date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,54.65,54.95,54.63,54.95,21200.0,42.7895,43.0244,42.7739,43.0244,21200.0
2005-01-03 09:35:00,55.0,55.23,55.0,55.13,23800.0,43.0636,43.2436,43.0636,43.1654,23800.0
2005-01-03 09:40:00,55.15,55.2,55.14,55.18,15600.0,43.181,43.2202,43.1732,43.2045,15600.0
2005-01-03 09:45:00,55.15,55.16,55.1,55.1,10400.0,43.181,43.1888,43.1419,43.1419,10400.0
2005-01-03 09:50:00,55.1,55.1,54.95,54.96,10200.0,43.1419,43.1419,43.0244,43.0322,10200.0
2005-01-03 09:55:00,54.96,54.99,54.93,54.95,9700.0,43.0322,43.0557,43.0088,43.0244,9700.0
2005-01-03 10:00:00,54.94,54.94,54.9,54.9,7500.0,43.0166,43.0166,42.9853,42.9853,7500.0
2005-01-03 10:05:00,54.9,54.9,54.7,54.83,35500.0,42.9853,42.9853,42.8287,42.9305,35500.0
2005-01-03 10:10:00,54.85,54.85,54.69,54.69,9500.0,42.9461,42.9461,42.8208,42.8208,9500.0
2005-01-03 10:15:00,54.7,54.79,54.7,54.71,6000.0,42.8287,42.8991,42.8287,42.8365,6000.0
2005-01-03 10:20:00,54.67,54.69,54.6,54.6,12700.0,42.8052,42.8208,42.7504,42.7504,12700.0
2005-01-03 10:25:00,54.55,54.55,54.47,54.54,5300.0,42.7112,42.7112,42.6486,42.7034,5300.0
2005-01-03 10:30:00,54.51,54.51,54.44,54.46,12000.0,42.6799,42.6799,42.6251,42.6408,12000.0
2005-01-03 10:35:00,54.45,54.49,54.45,54.47,7200.0,42.6329,42.6642,42.6329,42.6486,7200.0
2005-01-03 10:40:00,54.47,54.55,54.47,54.5,7900.0,42.6486,42.7112,42.6486,42.6721,7900.0
2005-01-03 10:45:00,54.5,54.68,54.5,54.68,12000.0,42.6721,42.813,42.6721,42.813,12000.0
2005-01-03 10:50:00,54.7,54.77,54.7,54.76,7500.0,42.8287,42.8835,42.8287,42.8756,7500.0
2005-01-03 10:55:00,54.75,54.79,54.75,54.75,5000.0,42.8678,42.8991,42.8678,42.8678,5000.0
2005-01-03 11:00:00,54.76,54.77,54.73,54.74,10700.0,42.8756,42.8835,42.8522,42.86,10700.0
2005-01-03 11:05:00,54.73,54.74,54.72,54.74,5600.0,42.8522,42.86,42.8443,42.86,5600.0
2005-01-03 11:10:00,54.72,54.74,54.7,54.71,4100.0,42.8443,42.86,42.8287,42.8365,4100.0
2005-01-03 11:15:00,54.71,54.74,54.69,54.71,10600.0,42.8365,42.86,42.8208,42.8365,10600.0
2005-01-03 11:20:00,54.7,54.71,54.59,54.61,11900.0,42.8287,42.8365,42.7425,42.7582,11900.0
2005-01-03 11:25:00,54.61,54.68,54.59,54.6,4900.0,42.7582,42.813,42.7425,42.7504,4900.0
2005-01-03 11:30:00,54.61,54.7,54.6,54.64,4100.0,42.7582,42.8287,42.7504,42.7817,4100.0
2005-01-03 11:35:00,54.64,54.65,54.63,54.64,4900.0,42.7817,42.7895,42.7739,42.7817,4900.0
2005-01-03 11:40:00,54.64,54.64,54.45,54.54,8700.0,42.7817,42.7817,42.6329,42.7034,8700.0
2005-01-03 11:45:00,54.55,54.57,54.52,54.52,5800.0,42.7112,42.7269,42.6877,42.6877,5800.0
2005-01-03 11:50:00,54.53,54.53,54.49,54.5,2200.0,42.6956,42.6956,42.6642,42.6721,2200.0
2005-01-03 11:55:00,54.48,54.49,54.48,54.49,2500.0,42.6564,42.6642,42.6564,42.6642,2500.0
2005-01-03 12:00:00,54.5,54.52,54.42,54.51,3400.0,42.6721,42.6877,42.6094,42.6799,3400.0
2005-01-03 12:05:00,54.51,54.51,54.46,54.5,1500.0,42.6799,42.6799,42.6408,42.6721,1500.0
2005-01-03 12:10:00,54.49,54.49,54.44,54.44,3100.0,42.6642,42.6642,42.6251,42.6251,3100.0
2005-01-03 12:15:00,54.44,54.44,54.32,54.32,3300.0,42.6251,42.6251,42.5311,42.5311,3300.0
2005-01-03 12:20:00,54.3,54.3,54.21,54.29,17200.0,42.5155,42.5155,42.445,42.5077,17200.0
2005-01-03 12:25:00,54.29,54.36,54.25,54.26,3000.0,42.5077,42.5625,42.4763,42.4842,3000.0
2005-01-03 12:30:00,54.25,54.32,54.25,54.32,2600.0,42.4763,42.5311,42.4763,42.5311,2600.0
2005-01-03 12:35:00,54.32,54.32,54.24,54.28,8800.0,42.5311,42.5311,42.4685,42.4998,8800.0
2005-01-03 12:40:00,54.29,54.34,54.29,54.34,1300.0,42.5077,42.5468,42.5077,42.5468,1300.0
2005-01-03 12:45:00,54.35,54.39,54.35,54.38,2200.0,42.5546,42.5859,42.5546,42.5781,2200.0
2005-01-03 12:50:00,54.39,54.39,54.38,54.39,2900.0,42.5859,42.5859,42.5781,42.5859,2900.0
2005-01-03 12:55:00,54.39,54.43,54.38,54.38,4500.0,42.5859,42.6173,42.5781,42.5781,4500.0
2005-01-03 13:00:00,54.38,54.41,54.38,54.41,3800.0,42.5781,42.6016,42.5781,42.6016,3800.0
2005-01-03 13:05:00,54.41,54.41,54.32,54.33,11600.0,42.6016,42.6016,42.5311,42.539,11600.0
2005-01-03 13:10:00,54.32,54.32,54.25,54.32,12600.0,42.5311,42.5311,42.4763,42.5311,12600.0
2005-01-03 13:15:00,54.32,54.34,54.3,54.32,3800.0,42.5311,42.5468,42.5155,42.5311,3800.0
2005-01-03 13:20:00,54.32,54.32,54.29,54.3,4700.0,42.5311,42.5311,42.5077,42.5155,4700.0
2005-01-03 13:25:00,54.29,54.29,54.21,54.21,3900.0,42.5077,42.5077,42.445,42.445,3900.0
2005-01-03 13:30:00,54.21,54.22,54.18,54.22,3500.0,42.445,42.4528,42.4215,42.4528,3500.0
2005-01-03 13:35:00,54.22,54.29,54.22,54.29,6600.0,42.4528,42.5077,42.4528,42.5077,6600.0
2005-01-03 13:40:00,54.28,54.29,54.28,54.29,1600.0,42.4998,42.5077,42.4998,42.5077,1600.0
2005-01-03 13:45:00,54.28,54.3,54.28,54.28,7100.0,42.4998,42.5155,42.4998,42.4998,7100.0
2005-01-03 13:50:00,54.28,54.3,54.26,54.28,4200.0,42.4998,42.5155,42.4842,42.4998,4200.0
2005-01-03 13:55:00,54.29,54.29,54.25,54.25,2600.0,42.5077,42.5077,42.4763,42.4763,2600.0
2005-01-03 14:00:00,54.23,54.23,54.18,54.19,3600.0,42.4607,42.4607,42.4215,42.4294,3600.0
2005-01-03 14:05:00,54.21,54.3,54.2,54.29,7600.0,42.445,42.5155,42.4372,42.5077,7600.0
2005-01-03 14:10:00,54.29,54.3,54.29,54.3,5700.0,42.5077,42.5155,42.5077,42.5155,5700.0
2005-01-03 14:15:00,54.29,54.37,54.29,54.37,3500.0,42.5077,42.5703,42.5077,42.5703,3500.0
2005-01-03 14:20:00,54.37,54.45,54.37,54.43,3000.0,42.5703,42.6329,42.5703,42.6173,3000.0
2005-01-03 14:25:00,54.43,54.43,54.4,54.4,4400.0,42.6173,42.6173,42.5938,42.5938,4400.0
2005-01-03 14:30:00,54.4,54.44,54.36,54.39,8300.0,42.5938,42.6251,42.5625,42.5859,8300.0
2005-01-03 14:35:00,54.4,54.4,54.38,54.39,6000.0,42.5938,42.5938,42.5781,42.5859,6000.0
2005-01-03 14:40:00,54.38,54.38,54.35,54.36,3700.0,42.5781,42.5781,42.5546,42.5625,3700.0
2005-01-03 14:45:00,54.37,54.39,54.34,54.39,5000.0,42.5703,42.5859,42.5468,42.5859,5000.0
2005-01-03 14:50:00,54.36,54.38,54.36,54.37,1200.0,42.5625,42.5781,42.5625,42.5703,1200.0
2005-01-03 14:55:00,54.37,54.4,54.33,54.33,7100.0,42.5703,42.5938,42.539,42.539,7100.0
2005-01-03 15:00:00,54.35,54.4,54.35,54.37,5400.0,42.5546,42.5938,42.5546,42.5703,5400.0
2005-01-03 15:05:00,54.37,54.4,54.36,54.4,3900.0,42.5703,42.5938,42.5625,42.5938,3900.0
2005-01-03 15:10:00,54.39,54.42,54.37,54.42,8200.0,42.5859,42.6094,42.5703,42.6094,8200.0
2005-01-03 15:15:00,54.42,54.42,54.38,54.38,3500.0,42.6094,42.6094,42.5781,42.5781,3500.0
2005-01-03 15:20:00,54.36,54.42,54.36,54.39,16400.0,42.5625,42.6094,42.5625,42.5859,16400.0
2005-01-03 15:25:00,54.36,54.38,54.28,54.28,79500.0,42.5625,42.5781,42.4998,42.4998,79500.0
2005-01-03 15:30:00,54.28,54.35,54.28,54.28,8100.0,42.4998,42.5546,42.4998,42.4998,8100.0
2005-01-03 15:35:00,54.28,54.28,54.23,54.23,7200.0,42.4998,42.4998,42.4607,42.4607,7200.0
2005-01-03 15:40:00,54.2,54.34,54.2,54.34,7600.0,42.4372,42.5468,42.4372,42.5468,7600.0
2005-01-03 15:45:00,54.32,54.4,54.32,54.38,13800.0,42.5311,42.5938,42.5311,42.5781,13800.0
2005-01-03 15:50:00,54.38,54.38,54.27,54.27,8100.0,42.5781,42.5781,42.492,42.492,8100.0
2005-01-03 15:55:00,54.3,54.32,54.3,54.32,7400.0,42.5155,42.5311,42.5155,42.5311,7400.0
2005-01-04 09:30:00,54.3,54.48,54.3,54.42,9100.0,42.5155,42.6564,42.5155,42.6094,9100.0
2005-01-04 09:35:00,54.46,54.6,54.46,54.59,6100.0,42.6408,42.7504,42.6408,42.7425,6100.0
2005-01-04 09:40:00,54.59,54.59,54.58,54.59,1600.0,42.7425,42.7425,42.7347,42.7425,1600.0
2005-01-04 09:45:00,54.52,54.59,54.45,54.5,5300.0,42.6877,42.7425,42.6329,42.6721,5300.0
2005-01-04 09:50:00,54.49,54.49,54.48,54.48,2300.0,42.6642,42.6642,42.6564,42.6564,2300.0
2005-01-04 09:55:00,54.48,54.5,54.44,54.45,7700.0,42.6564,42.6721,42.6251,42.6329,7700.0
2005-01-04 10:00:00,54.45,54.48,54.44,54.45,5600.0,42.6329,42.6564,42.6251,42.6329,5600.0
2005-01-04 10:05:00,54.45,54.59,54.45,54.59,8500.0,42.6329,42.7425,42.6329,42.7425,8500.0
2005-01-04 10:10:00,54.6,54.71,54.6,54.71,4700.0,42.7504,42.8365,42.7504,42.8365,4700.0
2005-01-04 10:15:00,54.71,54.72,54.61,54.7,4500.0,42.8365,42.8443,42.7582,42.8287,4500.0
2005-01-04 10:20:00,54.65,54.65,54.55,54.56,3200.0,42.7895,42.7895,42.7112,42.7191,3200.0
2005-01-04 10:25:00,54.53,54.58,54.46,54.56,4900.0,42.6956,42.7347,42.6408,42.7191,4900.0
2005-01-04 10:30:00,54.55,54.57,54.5,54.52,15200.0,42.7112,42.7269,42.6721,42.6877,15200.0
2005-01-04 10:35:00,54.5,54.56,54.48,54.51,14600.0,42.6721,42.7191,42.6564,42.6799,14600.0
2005-01-04 10:40:00,54.51,54.54,54.5,54.53,2200.0,42.6799,42.7034,42.6721,42.6956,2200.0
2005-01-04 10:45:00,54.52,54.54,54.51,54.51,32400.0,42.6877,42.7034,42.6799,42.6799,32400.0
2005-01-04 10:50:00,54.52,54.58,54.52,54.57,39300.0,42.6877,42.7347,42.6877,42.7269,39300.0
2005-01-04 10:55:00,54.57,54.57,54.5,54.51,13000.0,42.7269,42.7269,42.6721,42.6799,13000.0
2005-01-04 11:00:00,54.53,54.57,54.52,54.54,13600.0,42.6956,42.7269,42.6877,42.7034,13600.0
2005-01-04 11:05:00,54.53,54.55,54.5,54.5,4300.0,42.6956,42.7112,42.6721,42.6721,4300.0
2005-01-04 11:10:00,54.5,54.51,54.48,54.5,5900.0,42.6721,42.6799,42.6564,42.6721,5900.0
2005-01-04 11:15:00,54.5,54.5,54.49,54.5,5800.0,42.6721,42.6721,42.6642,42.6721,5800.0
2005-01-04 11:20:00,54.5,54.5,54.49,54.5,3500.0,42.6721,42.6721,42.6642,42.6721,3500.0
2005-01-04 11:25:00,54.49,54.5,54.49,54.5,13300.0,42.6642,42.6721,42.6642,42.6721,13300.0
2005-01-04 11:30:00,54.5,54.5,54.36,54.36,14600.0,42.6721,42.6721,42.5625,42.5625,14600.0
2005-01-04 11:35:00,54.36,54.37,54.36,54.36,7500.0,42.5625,42.5703,42.5625,42.5625,7500.0
2005-01-04 11:40:00,54.36,54.37,54.27,54.27,26200.0,42.5625,42.5703,42.492,42.492,26200.0
2005-01-04 11:45:00,54.25,54.25,54.16,54.17,33400.0,42.4763,42.4763,42.4059,42.4137,33400.0
2005-01-04 11:50:00,54.17,54.21,54.17,54.2,19600.0,42.4137,42.445,42.4137,42.4372,19600.0
2005-01-04 11:55:00,54.2,54.21,54.17,54.17,6000.0,42.4372,42.445,42.4137,42.4137,6000.0
2005-01-04 12:00:00,54.18,54.19,54.12,54.13,7000.0,42.4215,42.4294,42.3745,42.3824,7000.0
2005-01-04 12:05:00,54.05,54.12,54.01,54.03,10000.0,42.3197,42.3745,42.2884,42.3041,10000.0
2005-01-04 12:10:00,54.01,54.02,53.91,53.92,62700.0,42.2884,42.2962,42.2101,42.218,62700.0
2005-01-04 12:15:00,53.92,53.95,53.85,53.88,8800.0,42.218,42.2414,42.1631,42.1866,8800.0
2005-01-04 12:20:00,53.88,53.97,53.75,53.95,12400.0,42.1866,42.2571,42.0848,42.2414,12400.0
2005-01-04 12:25:00,53.95,53.96,53.95,53.96,4800.0,42.2414,42.2493,42.2414,42.2493,4800.0
2005-01-04 12:30:00,53.95,53.97,53.92,53.96,1500.0,42.2414,42.2571,42.218,42.2493,1500.0
2005-01-04 12:35:00,53.96,53.98,53.96,53.96,3300.0,42.2493,42.2649,42.2493,42.2493,3300.0
2005-01-04 12:40:00,53.97,54.0,53.96,54.0,7900.0,42.2571,42.2806,42.2493,42.2806,7900.0
2005-01-04 12:45:00,54.0,54.02,54.0,54.02,1400.0,42.2806,42.2962,42.2806,42.2962,1400.0
2005-01-04 12:50:00,54.01,54.03,54.01,54.01,700.0,42.2884,42.3041,42.2884,42.2884,700.0
2005-01-04 12:55:00,54.03,54.04,54.01,54.01,1500.0,42.3041,42.3119,42.2884,42.2884,1500.0
2005-01-04 13:00:00,54.01,54.05,54.0,54.03,17900.0,42.2884,42.3197,42.2806,42.3041,17900.0
2005-01-04 13:05:00,54.04,54.05,54.01,54.05,2600.0,42.3119,42.3197,42.2884,42.3197,2600.0
2005-01-04 13:10:00,54.04,54.05,54.04,54.05,600.0,42.3119,42.3197,42.3119,42.3197,600.0
2005-01-04 13:15:00,54.05,54.05,53.99,53.99,700.0,42.3197,42.3197,42.2728,42.2728,700.0
2005-01-04 13:20:00,54.03,54.04,54.02,54.02,11800.0,42.3041,42.3119,42.2962,42.2962,11800.0
2005-01-04 13:25:00,54.02,54.02,53.95,53.95,2000.0,42.2962,42.2962,42.2414,42.2414,2000.0
2005-01-04 13:30:00,53.95,53.97,53.95,53.97,8700.0,42.2414,42.2571,42.2414,42.2571,8700.0
2005-01-04 13:35:00,53.97,54.02,53.96,54.02,5100.0,42.2571,42.2962,42.2493,42.2962,5100.0
2005-01-04 13:40:00,54.02,54.02,53.99,54.02,5100.0,42.2962,42.2962,42.2728,42.2962,5100.0
2005-01-04 13:45:00,54.02,54.02,54.01,54.01,5000.0,42.2962,42.2962,42.2884,42.2884,5000.0
2005-01-04 13:50:00,54.0,54.0,53.98,53.98,6700.0,42.2806,42.2806,42.2649,42.2649,6700.0
2005-01-04 13:55:00,53.94,54.01,53.94,54.01,11600.0,42.2336,42.2884,42.2336,42.2884,11600.0
2005-01-04 14:00:00,54.0,54.0,54.0,54.0,400.0,42.2806,42.2806,42.2806,42.2806,400.0
2005-01-04 14:05:00,54.0,54.0,53.85,53.85,7000.0,42.2806,42.2806,42.1631,42.1631,7000.0
2005-01-04 14:10:00,53.85,53.89,53.84,53.88,3300.0,42.1631,42.1945,42.1553,42.1866,3300.0
2005-01-04 14:15:00,53.88,53.89,53.83,53.86,5700.0,42.1866,42.1945,42.1475,42.171,5700.0
2005-01-04 14:20:00,53.87,53.92,53.81,53.86,10900.0,42.1788,42.218,42.1318,42.171,10900.0
2005-01-04 14:25:00,53.86,53.86,53.77,53.78,4500.0,42.171,42.171,42.1005,42.1083,4500.0
2005-01-04 14:30:00,53.8,53.83,53.8,53.81,2600.0,42.124,42.1475,42.124,42.1318,2600.0
2005-01-04 14:35:00,53.77,53.82,53.66,53.69,7100.0,42.1005,42.1397,42.0144,42.0379,7100.0
2005-01-04 14:40:00,53.68,53.69,53.61,53.68,22100.0,42.03,42.0379,41.9752,42.03,22100.0
2005-01-04 14:45:00,53.68,53.68,53.66,53.67,2500.0,42.03,42.03,42.0144,42.0222,2500.0
2005-01-04 14:50:00,53.67,53.7,53.66,53.69,9200.0,42.0222,42.0457,42.0144,42.0379,9200.0
2005-01-04 14:55:00,53.68,53.76,53.67,53.76,21200.0,42.03,42.0927,42.0222,42.0927,21200.0
2005-01-04 15:00:00,53.76,53.79,53.72,53.72,22300.0,42.0927,42.1162,42.0614,42.0614,22300.0
2005-01-04 15:05:00,53.73,53.75,53.73,53.75,4700.0,42.0692,42.0848,42.0692,42.0848,4700.0
2005-01-04 15:10:00,53.75,53.76,53.71,53.72,9300.0,42.0848,42.0927,42.0535,42.0614,9300.0
2005-01-04 15:15:00,53.74,53.75,53.73,53.74,8300.0,42.077,42.0848,42.0692,42.077,8300.0
2005-01-04 15:20:00,53.75,53.75,53.66,53.67,9100.0,42.0848,42.0848,42.0144,42.0222,9100.0
2005-01-04 15:25:00,53.67,53.69,53.65,53.69,17800.0,42.0222,42.0379,42.0065,42.0379,17800.0
2005-01-04 15:30:00,53.69,53.7,53.69,53.69,19000.0,42.0379,42.0457,42.0379,42.0379,19000.0
2005-01-04 15:35:00,53.7,53.7,53.69,53.7,33900.0,42.0457,42.0457,42.0379,42.0457,33900.0
2005-01-04 15:40:00,53.7,53.7,53.69,53.69,48000.0,42.0457,42.0457,42.0379,42.0379,48000.0
2005-01-04 15:45:00,53.69,53.7,53.61,53.62,47600.0,42.0379,42.0457,41.9752,41.9831,47600.0
2005-01-04 15:50:00,53.62,53.62,53.6,53.6,29300.0,41.9831,41.9831,41.9674,41.9674,29300.0
2005-01-04 15:55:00,53.6,53.61,53.6,53.6,23200.0,41.9674,41.9752,41.9674,41.9674,23200.0
2005-01-05 09:30:00,53.67,53.78,53.67,53.78,95000.0,42.0222,42.1083,42.0222,42.1083,95000.0
2005-01-05 09:35:00,53.69,53.75,53.66,53.67,9900.0,42.0379,42.0848,42.0144,42.0222,9900.0
2005-01-05 09:40:00,53.68,53.69,53.6,53.6,13900.0,42.03,42.0379,41.9674,41.9674,13900.0
2005-01-05 09:45:00,53.61,53.61,53.57,53.57,3500.0,41.9752,41.9752,41.9439,41.9439,3500.0
2005-01-05 09:50:00,53.58,53.68,53.55,53.55,16800.0,41.9517,42.03,41.9283,41.9283,16800.0
2005-01-05 09:55:00,53.54,53.54,53.4,53.45,17800.0,41.9204,41.9204,41.8108,41.85,17800.0
2005-01-05 10:00:00,53.46,53.46,53.32,53.34,25800.0,41.8578,41.8578,41.7482,41.7638,25800.0
2005-01-05 10:05:00,53.33,53.39,53.32,53.32,19000.0,41.756,41.803,41.7482,41.7482,19000.0
2005-01-05 10:10:00,53.37,53.38,53.35,53.37,9300.0,41.7873,41.7951,41.7717,41.7873,9300.0
2005-01-05 10:15:00,53.36,53.37,53.35,53.37,4000.0,41.7795,41.7873,41.7717,41.7873,4000.0
2005-01-05 10:20:00,53.37,53.37,53.35,53.35,4100.0,41.7873,41.7873,41.7717,41.7717,4100.0
2005-01-05 10:25:00,53.35,53.37,53.33,53.36,8900.0,41.7717,41.7873,41.756,41.7795,8900.0
2005-01-05 10:30:00,53.35,53.35,53.15,53.17,141800.0,41.7717,41.7717,41.6151,41.6307,141800.0
2005-01-05 10:35:00,53.15,53.22,53.04,53.04,17800.0,41.6151,41.6699,41.5289,41.5289,17800.0
2005-01-05 10:40:00,53.04,53.06,53.01,53.01,6200.0,41.5289,41.5446,41.5054,41.5054,6200.0
2005-01-05 10:45:00,53.02,53.03,52.84,52.9,19900.0,41.5133,41.5211,41.3723,41.4193,19900.0
2005-01-05 10:50:00,52.85,52.95,52.82,52.95,7000.0,41.3802,41.4585,41.3567,41.4585,7000.0
2005-01-05 10:55:00,52.93,52.95,52.93,52.95,1900.0,41.4428,41.4585,41.4428,41.4585,1900.0
2005-01-05 11:00:00,52.97,53.1,52.97,53.08,20000.0,41.4741,41.5759,41.4741,41.5603,20000.0
2005-01-05 11:05:00,53.07,53.09,53.04,53.09,12100.0,41.5524,41.5681,41.5289,41.5681,12100.0
2005-01-05 11:10:00,53.09,53.1,53.05,53.05,7700.0,41.5681,41.5759,41.5368,41.5368,7700.0
2005-01-05 11:15:00,53.05,53.05,53.04,53.05,2200.0,41.5368,41.5368,41.5289,41.5368,2200.0
2005-01-05 11:20:00,53.05,53.05,53.04,53.04,4300.0,41.5368,41.5368,41.5289,41.5289,4300.0
2005-01-05 11:25:00,53.05,53.07,53.05,53.07,2600.0,41.5368,41.5524,41.5368,41.5524,2600.0
2005-01-05 11:30:00,53.06,53.06,53.04,53.04,10000.0,41.5446,41.5446,41.5289,41.5289,10000.0
2005-01-05 11:35:00,53.04,53.07,53.02,53.07,55900.0,41.5289,41.5524,41.5133,41.5524,55900.0
2005-01-05 11:40:00,53.07,53.07,53.04,53.05,2900.0,41.5524,41.5524,41.5289,41.5368,2900.0
2005-01-05 11:45:00,53.05,53.07,53.05,53.07,10200.0,41.5368,41.5524,41.5368,41.5524,10200.0
2005-01-05 11:50:00,53.07,53.09,53.07,53.07,36700.0,41.5524,41.5681,41.5524,41.5524,36700.0
2005-01-05 11:55:00,53.08,53.08,53.06,53.07,85200.0,41.5603,41.5603,41.5446,41.5524,85200.0
2005-01-05 12:00:00,53.07,53.07,53.04,53.05,6000.0,41.5524,41.5524,41.5289,41.5368,6000.0
2005-01-05 12:05:00,53.05,53.05,52.97,52.99,2600.0,41.5368,41.5368,41.4741,41.4898,2600.0
2005-01-05 12:10:00,53.0,53.01,52.99,53.01,12400.0,41.4976,41.5054,41.4898,41.5054,12400.0
2005-01-05 12:15:00,53.03,53.03,52.98,53.02,37600.0,41.5211,41.5211,41.482,41.5133,37600.0
2005-01-05 12:20:00,53.01,53.05,53.0,53.03,12300.0,41.5054,41.5368,41.4976,41.5211,12300.0
2005-01-05 12:25:00,53.03,53.04,53.02,53.02,7200.0,41.5211,41.5289,41.5133,41.5133,7200.0
2005-01-05 12:30:00,53.0,53.02,53.0,53.01,15500.0,41.4976,41.5133,41.4976,41.5054,15500.0
2005-01-05 12:35:00,53.01,53.01,52.96,52.98,120500.0,41.5054,41.5054,41.4663,41.482,120500.0
2005-01-05 12:40:00,52.96,52.96,52.95,52.96,1600.0,41.4663,41.4663,41.4585,41.4663,1600.0
2005-01-05 12:45:00,52.97,52.97,52.97,52.97,200.0,41.4741,41.4741,41.4741,41.4741,200.0
2005-01-05 12:50:00,52.96,53.0,52.96,52.99,1900.0,41.4663,41.4976,41.4663,41.4898,1900.0
2005-01-05 12:55:00,53.0,53.03,53.0,53.02,3800.0,41.4976,41.5211,41.4976,41.5133,3800.0
2005-01-05 13:00:00,53.03,53.03,53.03,53.03,9200.0,41.5211,41.5211,41.5211,41.5211,9200.0
2005-01-05 13:05:00,53.03,53.03,53.02,53.03,5100.0,41.5211,41.5211,41.5133,41.5211,5100.0
2005-01-05 13:10:00,53.03,53.05,53.03,53.05,23200.0,41.5211,41.5368,41.5211,41.5368,23200.0
2005-01-05 13:15:00,53.06,53.06,53.03,53.04,41400.0,41.5446,41.5446,41.5211,41.5289,41400.0
2005-01-05 13:20:00,53.04,53.04,53.02,53.03,10100.0,41.5289,41.5289,41.5133,41.5211,10100.0
2005-01-05 13:25:00,53.03,53.03,53.02,53.03,3200.0,41.5211,41.5211,41.5133,41.5211,3200.0
2005-01-05 13:30:00,53.02,53.03,52.99,53.0,12900.0,41.5133,41.5211,41.4898,41.4976,12900.0
2005-01-05 13:35:00,53.0,53.0,52.96,52.97,4200.0,41.4976,41.4976,41.4663,41.4741,4200.0
2005-01-05 13:40:00,52.97,52.97,52.95,52.96,3100.0,41.4741,41.4741,41.4585,41.4663,3100.0
2005-01-05 13:45:00,52.95,53.01,52.95,53.01,5900.0,41.4585,41.5054,41.4585,41.5054,5900.0
2005-01-05 13:50:00,53.01,53.04,53.01,53.04,8800.0,41.5054,41.5289,41.5054,41.5289,8800.0
2005-01-05 13:55:00,53.04,53.04,53.0,53.01,23800.0,41.5289,41.5289,41.4976,41.5054,23800.0
2005-01-05 14:00:00,53.01,53.02,53.01,53.02,3200.0,41.5054,41.5133,41.5054,41.5133,3200.0
2005-01-05 14:05:00,53.02,53.02,52.98,52.99,5900.0,41.5133,41.5133,41.482,41.4898,5900.0
2005-01-05 14:10:00,53.0,53.0,52.95,52.95,21500.0,41.4976,41.4976,41.4585,41.4585,21500.0
2005-01-05 14:15:00,52.98,53.0,52.98,53.0,26500.0,41.482,41.4976,41.482,41.4976,26500.0
2005-01-05 14:20:00,53.0,53.0,52.97,52.97,6700.0,41.4976,41.4976,41.4741,41.4741,6700.0
2005-01-05 14:25:00,52.97,53.0,52.96,52.97,11200.0,41.4741,41.4976,41.4663,41.4741,11200.0
2005-01-05 14:30:00,52.97,52.97,52.96,52.96,2700.0,41.4741,41.4741,41.4663,41.4663,2700.0
2005-01-05 14:35:00,52.96,52.97,52.95,52.97,3400.0,41.4663,41.4741,41.4585,41.4741,3400.0
2005-01-05 14:40:00,52.97,52.97,52.93,52.95,10000.0,41.4741,41.4741,41.4428,41.4585,10000.0
2005-01-05 14:45:00,52.95,52.96,52.95,52.96,2700.0,41.4585,41.4663,41.4585,41.4663,2700.0
2005-01-05 14:50:00,52.96,53.0,52.96,52.99,36800.0,41.4663,41.4976,41.4663,41.4898,36800.0
2005-01-05 14:55:00,53.0,53.0,52.99,52.99,14900.0,41.4976,41.4976,41.4898,41.4898,14900.0
2005-01-05 15:00:00,52.99,53.0,52.99,52.99,2600.0,41.4898,41.4976,41.4898,41.4898,2600.0
2005-01-05 15:05:00,52.99,53.0,52.99,53.0,20400.0,41.4898,41.4976,41.4898,41.4976,20400.0
2005-01-05 15:10:00,53.0,53.0,52.99,53.0,26400.0,41.4976,41.4976,41.4898,41.4976,26400.0
2005-01-05 15:15:00,52.99,53.0,52.99,53.0,7900.0,41.4898,41.4976,41.4898,41.4976,7900.0
2005-01-05 15:20:00,53.0,53.0,52.99,53.0,8500.0,41.4976,41.4976,41.4898,41.4976,8500.0
2005-01-05 15:25:00,53.0,53.0,52.99,52.99,7700.0,41.4976,41.4976,41.4898,41.4898,7700.0
2005-01-05 15:30:00,53.0,53.0,52.99,53.0,5700.0,41.4976,41.4976,41.4898,41.4976,5700.0
2005-01-05 15:35:00,53.0,53.0,52.98,52.98,10300.0,41.4976,41.4976,41.482,41.482,10300.0
2005-01-05 15:40:00,52.98,52.99,52.9,52.91,7700.0,41.482,41.4898,41.4193,41.4271,7700.0
2005-01-05 15:45:00,52.91,52.99,52.91,52.97,5200.0,41.4271,41.4898,41.4271,41.4741,5200.0
2005-01-05 15:50:00,52.97,52.97,52.88,52.89,15600.0,41.4741,41.4741,41.4037,41.4115,15600.0
2005-01-05 15:55:00,52.89,52.9,52.85,52.9,29700.0,41.4115,41.4193,41.3802,41.4193,29700.0
2005-01-06 09:30:00,53.15,53.15,53.14,53.15,36300.0,41.6151,41.6151,41.6072,41.6151,36300.0
2005-01-06 09:35:00,53.14,53.14,52.95,53.0,4000.0,41.6072,41.6072,41.4585,41.4976,4000.0
2005-01-06 09:40:00,52.98,53.0,52.94,52.96,11900.0,41.482,41.4976,41.4506,41.4663,11900.0
2005-01-06 09:45:00,52.95,52.96,52.93,52.96,5500.0,41.4585,41.4663,41.4428,41.4663,5500.0
2005-01-06 09:50:00,52.98,52.99,52.97,52.99,8500.0,41.482,41.4898,41.4741,41.4898,8500.0
2005-01-06 09:55:00,52.99,53.13,52.98,53.09,199400.0,41.4898,41.5994,41.482,41.5681,199400.0
2005-01-06 10:00:00,53.11,53.15,53.06,53.08,3400.0,41.5837,41.6151,41.5446,41.5603,3400.0
2005-01-06 10:05:00,53.06,53.13,53.05,53.07,9900.0,41.5446,41.5994,41.5368,41.5524,9900.0
2005-01-06 10:10:00,53.09,53.16,53.09,53.14,16000.0,41.5681,41.6229,41.5681,41.6072,16000.0
2005-01-06 10:15:00,53.13,53.16,53.13,53.14,3400.0,41.5994,41.6229,41.5994,41.6072,3400.0
2005-01-06 10:20:00,53.14,53.14,53.12,53.12,2200.0,41.6072,41.6072,41.5916,41.5916,2200.0
2005-01-06 10:25:00,53.12,53.14,53.11,53.11,3400.0,41.5916,41.6072,41.5837,41.5837,3400.0
2005-01-06 10:30:00,53.11,53.11,53.06,53.07,14800.0,41.5837,41.5837,41.5446,41.5524,14800.0
2005-01-06 10:35:00,53.06,53.06,53.0,53.0,17200.0,41.5446,41.5446,41.4976,41.4976,17200.0
2005-01-06 10:40:00,53.0,53.02,52.98,53.01,4900.0,41.4976,41.5133,41.482,41.5054,4900.0
2005-01-06 10:45:00,53.04,53.04,52.98,52.98,3700.0,41.5289,41.5289,41.482,41.482,3700.0
2005-01-06 10:50:00,53.0,53.0,52.93,52.93,2700.0,41.4976,41.4976,41.4428,41.4428,2700.0
2005-01-06 10:55:00,52.94,52.99,52.94,52.99,2700.0,41.4506,41.4898,41.4506,41.4898,2700.0
2005-01-06 11:00:00,52.99,53.0,52.98,52.99,6300.0,41.4898,41.4976,41.482,41.4898,6300.0
2005-01-06 11:05:00,52.99,53.06,52.98,53.06,21000.0,41.4898,41.5446,41.482,41.5446,21000.0
2005-01-06 11:10:00,53.06,53.08,53.03,53.08,20700.0,41.5446,41.5603,41.5211,41.5603,20700.0
2005-01-06 11:15:00,53.05,53.07,53.03,53.07,3300.0,41.5368,41.5524,41.5211,41.5524,3300.0
2005-01-06 11:20:00,53.07,53.2,53.07,53.2,17800.0,41.5524,41.6542,41.5524,41.6542,17800.0
2005-01-06 11:25:00,53.2,53.2,53.17,53.18,1600.0,41.6542,41.6542,41.6307,41.6386,1600.0
2005-01-06 11:30:00,53.18,53.28,53.15,53.22,10500.0,41.6386,41.7168,41.6151,41.6699,10500.0
2005-01-06 11:35:00,53.21,53.23,53.21,53.23,1500.0,41.662,41.6777,41.662,41.6777,1500.0
2005-01-06 11:40:00,53.22,53.23,53.22,53.22,1600.0,41.6699,41.6777,41.6699,41.6699,1600.0
2005-01-06 11:45:00,53.22,53.24,53.21,53.24,120100.0,41.6699,41.6855,41.662,41.6855,120100.0
2005-01-06 11:50:00,53.24,53.24,53.21,53.21,2100.0,41.6855,41.6855,41.662,41.662,2100.0
2005-01-06 11:55:00,53.2,53.2,53.13,53.13,2500.0,41.6542,41.6542,41.5994,41.5994,2500.0
2005-01-06 12:00:00,53.15,53.18,53.13,53.18,2300.0,41.6151,41.6386,41.5994,41.6386,2300.0
2005-01-06 12:05:00,53.18,53.2,53.17,53.2,5500.0,41.6386,41.6542,41.6307,41.6542,5500.0
2005-01-06 12:10:00,53.2,53.2,53.19,53.2,6200.0,41.6542,41.6542,41.6464,41.6542,6200.0
2005-01-06 12:15:00,53.23,53.23,53.22,53.23,6000.0,41.6777,41.6777,41.6699,41.6777,6000.0
2005-01-06 12:20:00,53.23,53.24,53.22,53.23,1900.0,41.6777,41.6855,41.6699,41.6777,1900.0
2005-01-06 12:25:00,53.23,53.24,53.23,53.24,2500.0,41.6777,41.6855,41.6777,41.6855,2500.0
2005-01-06 12:30:00,53.24,53.24,53.24,53.24,3600.0,41.6855,41.6855,41.6855,41.6855,3600.0
2005-01-06 12:35:00,53.24,53.24,53.21,53.24,2700.0,41.6855,41.6855,41.662,41.6855,2700.0
2005-01-06 12:40:00,53.23,53.23,53.06,53.06,8500.0,41.6777,41.6777,41.5446,41.5446,8500.0
2005-01-06 12:45:00,53.1,53.1,53.02,53.02,7200.0,41.5759,41.5759,41.5133,41.5133,7200.0
2005-01-06 12:50:00,53.05,53.14,53.05,53.14,2600.0,41.5368,41.6072,41.5368,41.6072,2600.0
2005-01-06 12:55:00,53.13,53.14,53.12,53.12,900.0,41.5994,41.6072,41.5916,41.5916,900.0
2005-01-06 13:00:00,53.13,53.15,53.13,53.15,33600.0,41.5994,41.6151,41.5994,41.6151,33600.0
2005-01-06 13:05:00,53.2,53.23,53.2,53.22,11900.0,41.6542,41.6777,41.6542,41.6699,11900.0
2005-01-06 13:10:00,53.23,53.24,53.23,53.24,1800.0,41.6777,41.6855,41.6777,41.6855,1800.0
2005-01-06 13:15:00,53.24,53.24,53.23,53.24,2200.0,41.6855,41.6855,41.6777,41.6855,2200.0
2005-01-06 13:20:00,53.25,53.26,53.24,53.26,19500.0,41.6934,41.7012,41.6855,41.7012,19500.0
2005-01-06 13:25:00,53.27,53.28,53.26,53.26,14600.0,41.709,41.7168,41.7012,41.7012,14600.0
2005-01-06 13:30:00,53.26,53.26,53.24,53.24,8400.0,41.7012,41.7012,41.6855,41.6855,8400.0
2005-01-06 13:35:00,53.24,53.24,53.24,53.24,1300.0,41.6855,41.6855,41.6855,41.6855,1300.0
2005-01-06 13:40:00,53.24,53.25,53.24,53.25,2300.0,41.6855,41.6934,41.6855,41.6934,2300.0
2005-01-06 13:45:00,53.25,53.25,53.24,53.25,5200.0,41.6934,41.6934,41.6855,41.6934,5200.0
2005-01-06 13:50:00,53.25,53.25,53.24,53.25,7900.0,41.6934,41.6934,41.6855,41.6934,7900.0
2005-01-06 13:55:00,53.25,53.25,53.16,53.19,22400.0,41.6934,41.6934,41.6229,41.6464,22400.0
2005-01-06 14:00:00,53.2,53.29,53.19,53.29,7600.0,41.6542,41.7247,41.6464,41.7247,7600.0
2005-01-06 14:05:00,53.29,53.29,53.28,53.29,5800.0,41.7247,41.7247,41.7168,41.7247,5800.0
2005-01-06 14:10:00,53.29,53.29,53.28,53.29,2300.0,41.7247,41.7247,41.7168,41.7247,2300.0
2005-01-06 14:15:00,53.29,53.29,53.28,53.29,5100.0,41.7247,41.7247,41.7168,41.7247,5100.0
2005-01-06 14:20:00,53.29,53.29,53.24,53.24,3200.0,41.7247,41.7247,41.6855,41.6855,3200.0
2005-01-06 14:25:00,53.24,53.27,53.24,53.24,9000.0,41.6855,41.709,41.6855,41.6855,9000.0
2005-01-06 14:30:00,53.24,53.28,53.24,53.26,18500.0,41.6855,41.7168,41.6855,41.7012,18500.0
2005-01-06 14:35:00,53.26,53.26,53.21,53.23,27800.0,41.7012,41.7012,41.662,41.6777,27800.0
2005-01-06 14:40:00,53.21,53.23,53.15,53.2,9600.0,41.662,41.6777,41.6151,41.6542,9600.0
2005-01-06 14:45:00,53.2,53.2,53.16,53.2,3100.0,41.6542,41.6542,41.6229,41.6542,3100.0
2005-01-06 14:50:00,53.2,53.2,53.15,53.16,2800.0,41.6542,41.6542,41.6151,41.6229,2800.0
2005-01-06 14:55:00,53.15,53.2,53.15,53.15,3800.0,41.6151,41.6542,41.6151,41.6151,3800.0
2005-01-06 15:00:00,53.15,53.18,53.15,53.18,5000.0,41.6151,41.6386,41.6151,41.6386,5000.0
2005-01-06 15:05:00,53.17,53.17,53.14,53.16,11500.0,41.6307,41.6307,41.6072,41.6229,11500.0
2005-01-06 15:10:00,53.15,53.17,53.15,53.16,4200.0,41.6151,41.6307,41.6151,41.6229,4200.0
2005-01-06 15:15:00,53.13,53.16,53.12,53.15,4200.0,41.5994,41.6229,41.5916,41.6151,4200.0
2005-01-06 15:20:00,53.15,53.15,53.12,53.15,7900.0,41.6151,41.6151,41.5916,41.6151,7900.0
2005-01-06 15:25:00,53.16,53.16,53.15,53.16,6400.0,41.6229,41.6229,41.6151,41.6229,6400.0
2005-01-06 15:30:00,53.16,53.17,53.16,53.17,10700.0,41.6229,41.6307,41.6229,41.6307,10700.0
2005-01-06 15:35:00,53.18,53.2,53.17,53.18,36800.0,41.6386,41.6542,41.6307,41.6386,36800.0
2005-01-06 15:40:00,53.18,53.2,53.18,53.2,10200.0,41.6386,41.6542,41.6386,41.6542,10200.0
2005-01-06 15:45:00,53.2,53.28,53.2,53.27,35300.0,41.6542,41.7168,41.6542,41.709,35300.0
2005-01-06 15:50:00,53.25,53.28,53.23,53.23,9300.0,41.6934,41.7168,41.6777,41.6777,9300.0
2005-01-06 15:55:00,53.23,53.25,53.2,53.21,29900.0,41.6777,41.6934,41.6542,41.662,29900.0
2005-01-07 09:30:00,53.5,53.55,53.5,53.55,6000.0,41.8891,41.9283,41.8891,41.9283,6000.0
2005-01-07 09:35:00,53.55,53.58,53.48,53.48,12000.0,41.9283,41.9517,41.8734,41.8734,12000.0
2005-01-07 09:40:00,53.47,53.5,53.45,53.45,9400.0,41.8656,41.8891,41.85,41.85,9400.0
2005-01-07 09:45:00,53.45,53.46,53.38,53.38,5500.0,41.85,41.8578,41.7951,41.7951,5500.0
2005-01-07 09:50:00,53.4,53.4,53.33,53.33,8100.0,41.8108,41.8108,41.756,41.756,8100.0
2005-01-07 09:55:00,53.33,53.34,53.27,53.32,8800.0,41.756,41.7638,41.709,41.7482,8800.0
2005-01-07 10:00:00,53.31,53.33,53.27,53.27,29100.0,41.7403,41.756,41.709,41.709,29100.0
2005-01-07 10:05:00,53.27,53.27,53.22,53.23,18600.0,41.709,41.709,41.6699,41.6777,18600.0
2005-01-07 10:10:00,53.25,53.26,53.22,53.26,7000.0,41.6934,41.7012,41.6699,41.7012,7000.0
2005-01-07 10:15:00,53.27,53.3,53.26,53.27,5000.0,41.709,41.7325,41.7012,41.709,5000.0
2005-01-07 10:20:00,53.3,53.3,53.13,53.13,14700.0,41.7325,41.7325,41.5994,41.5994,14700.0
2005-01-07 10:25:00,53.13,53.13,53.02,53.04,16500.0,41.5994,41.5994,41.5133,41.5289,16500.0
2005-01-07 10:30:00,53.06,53.15,53.06,53.15,3800.0,41.5446,41.6151,41.5446,41.6151,3800.0
2005-01-07 10:35:00,53.14,53.14,52.94,52.95,27300.0,41.6072,41.6072,41.4506,41.4585,27300.0
2005-01-07 10:40:00,52.92,52.95,52.88,52.9,25800.0,41.435,41.4585,41.4037,41.4193,25800.0
2005-01-07 10:45:00,52.92,53.03,52.92,53.02,7200.0,41.435,41.5211,41.435,41.5133,7200.0
2005-01-07 10:50:00,53.05,53.08,53.02,53.08,2900.0,41.5368,41.5603,41.5133,41.5603,2900.0
2005-01-07 10:55:00,53.08,53.1,53.03,53.03,4100.0,41.5603,41.5759,41.5211,41.5211,4100.0
2005-01-07 11:00:00,53.06,53.08,53.04,53.08,6500.0,41.5446,41.5603,41.5289,41.5603,6500.0
2005-01-07 11:05:00,53.08,53.11,53.08,53.09,1300.0,41.5603,41.5837,41.5603,41.5681,1300.0
2005-01-07 11:10:00,53.04,53.05,53.0,53.03,16200.0,41.5289,41.5368,41.4976,41.5211,16200.0
2005-01-07 11:15:00,53.03,53.03,52.89,52.89,9700.0,41.5211,41.5211,41.4115,41.4115,9700.0
2005-01-07 11:20:00,52.9,52.95,52.85,52.95,5800.0,41.4193,41.4585,41.3802,41.4585,5800.0
2005-01-07 11:25:00,52.98,52.98,52.98,52.98,900.0,41.482,41.482,41.482,41.482,900.0
2005-01-07 11:30:00,53.04,53.1,53.01,53.1,2100.0,41.5289,41.5759,41.5054,41.5759,2100.0
2005-01-07 11:35:00,53.1,53.11,53.08,53.09,2500.0,41.5759,41.5837,41.5603,41.5681,2500.0
2005-01-07 11:40:00,53.08,53.08,53.01,53.01,1300.0,41.5603,41.5603,41.5054,41.5054,1300.0
2005-01-07 11:45:00,53.02,53.05,53.01,53.02,3100.0,41.5133,41.5368,41.5054,41.5133,3100.0
2005-01-07 11:50:00,53.03,53.06,53.03,53.05,500.0,41.5211,41.5446,41.5211,41.5368,500.0
2005-01-07 11:55:00,53.06,53.06,53.06,53.06,500.0,41.5446,41.5446,41.5446,41.5446,500.0
2005-01-07 12:00:00,53.06,53.09,53.06,53.09,1000.0,41.5446,41.5681,41.5446,41.5681,1000.0
2005-01-07 12:05:00,53.08,53.09,53.07,53.07,2200.0,41.5603,41.5681,41.5524,41.5524,2200.0
2005-01-07 12:10:00,53.07,53.08,53.06,53.08,3100.0,41.5524,41.5603,41.5446,41.5603,3100.0
2005-01-07 12:15:00,53.08,53.11,53.06,53.06,2200.0,41.5603,41.5837,41.5446,41.5446,2200.0
2005-01-07 12:20:00,53.05,53.08,53.05,53.08,1800.0,41.5368,41.5603,41.5368,41.5603,1800.0
2005-01-07 12:25:00,53.08,53.11,53.08,53.11,2500.0,41.5603,41.5837,41.5603,41.5837,2500.0
2005-01-07 12:30:00,53.15,53.16,53.11,53.12,1900.0,41.6151,41.6229,41.5837,41.5916,1900.0
2005-01-07 12:35:00,53.11,53.14,53.08,53.1,3600.0,41.5837,41.6072,41.5603,41.5759,3600.0
2005-01-07 12:40:00,53.1,53.1,53.07,53.08,18000.0,41.5759,41.5759,41.5524,41.5603,18000.0
2005-01-07 12:45:00,53.1,53.1,53.08,53.1,1000.0,41.5759,41.5759,41.5603,41.5759,1000.0
2005-01-07 12:50:00,53.14,53.14,53.14,53.14,2800.0,41.6072,41.6072,41.6072,41.6072,2800.0
2005-01-07 12:55:00,53.14,53.14,53.11,53.14,4100.0,41.6072,41.6072,41.5837,41.6072,4100.0
2005-01-07 13:00:00,53.14,53.14,53.12,53.13,9700.0,41.6072,41.6072,41.5916,41.5994,9700.0
2005-01-07 13:05:00,53.13,53.13,53.12,53.13,9600.0,41.5994,41.5994,41.5916,41.5994,9600.0
2005-01-07 13:10:00,53.13,53.13,53.12,53.13,6300.0,41.5994,41.5994,41.5916,41.5994,6300.0
2005-01-07 13:15:00,53.13,53.13,53.12,53.12,9100.0,41.5994,41.5994,41.5916,41.5916,9100.0
2005-01-07 13:20:00,53.13,53.13,53.13,53.13,1200.0,41.5994,41.5994,41.5994,41.5994,1200.0
2005-01-07 13:25:00,53.13,53.13,53.09,53.1,10400.0,41.5994,41.5994,41.5681,41.5759,10400.0
2005-01-07 13:30:00,53.1,53.1,53.09,53.1,14200.0,41.5759,41.5759,41.5681,41.5759,14200.0
2005-01-07 13:35:00,53.1,53.1,53.09,53.09,14200.0,41.5759,41.5759,41.5681,41.5681,14200.0
2005-01-07 13:40:00,53.09,53.09,53.05,53.06,3100.0,41.5681,41.5681,41.5368,41.5446,3100.0
2005-01-07 13:45:00,53.06,53.08,53.03,53.03,6000.0,41.5446,41.5603,41.5211,41.5211,6000.0
2005-01-07 13:50:00,53.03,53.08,53.03,53.08,1400.0,41.5211,41.5603,41.5211,41.5603,1400.0
2005-01-07 13:55:00,53.06,53.08,53.06,53.08,2000.0,41.5446,41.5603,41.5446,41.5603,2000.0
2005-01-07 14:00:00,53.06,53.1,53.06,53.1,3500.0,41.5446,41.5759,41.5446,41.5759,3500.0
2005-01-07 14:05:00,53.09,53.1,53.07,53.07,1400.0,41.5681,41.5759,41.5524,41.5524,1400.0
2005-01-07 14:10:00,53.07,53.08,53.04,53.05,2300.0,41.5524,41.5603,41.5289,41.5368,2300.0
2005-01-07 14:15:00,53.05,53.08,53.05,53.07,2000.0,41.5368,41.5603,41.5368,41.5524,2000.0
2005-01-07 14:20:00,53.07,53.13,53.0,53.12,20100.0,41.5524,41.5994,41.4976,41.5916,20100.0
2005-01-07 14:25:00,53.13,53.14,53.09,53.09,2600.0,41.5994,41.6072,41.5681,41.5681,2600.0
2005-01-07 14:30:00,53.06,53.08,53.06,53.08,2500.0,41.5446,41.5603,41.5446,41.5603,2500.0
2005-01-07 14:35:00,53.05,53.05,53.02,53.03,2500.0,41.5368,41.5368,41.5133,41.5211,2500.0
2005-01-07 14:40:00,53.02,53.05,53.02,53.04,2100.0,41.5133,41.5368,41.5133,41.5289,2100.0
2005-01-07 14:45:00,53.05,53.05,53.0,53.02,14200.0,41.5368,41.5368,41.4976,41.5133,14200.0
2005-01-07 14:50:00,53.01,53.01,52.97,52.98,1600.0,41.5054,41.5054,41.4741,41.482,1600.0
2005-01-07 14:55:00,52.97,53.0,52.96,52.96,3600.0,41.4741,41.4976,41.4663,41.4663,3600.0
2005-01-07 15:00:00,52.97,53.0,52.96,52.98,12300.0,41.4741,41.4976,41.4663,41.482,12300.0
2005-01-07 15:05:00,52.98,52.99,52.97,52.98,26300.0,41.482,41.4898,41.4741,41.482,26300.0
2005-01-07 15:10:00,52.99,53.0,52.98,53.0,13000.0,41.4898,41.4976,41.482,41.4976,13000.0
2005-01-07 15:15:00,53.02,53.08,53.02,53.08,3700.0,41.5133,41.5603,41.5133,41.5603,3700.0
2005-01-07 15:20:00,53.04,53.08,53.03,53.05,4300.0,41.5289,41.5603,41.5211,41.5368,4300.0
2005-01-07 15:25:00,53.05,53.08,53.05,53.07,3800.0,41.5368,41.5603,41.5368,41.5524,3800.0
2005-01-07 15:30:00,53.07,53.09,53.06,53.06,5600.0,41.5524,41.5681,41.5446,41.5446,5600.0
2005-01-07 15:35:00,53.06,53.07,53.03,53.03,2400.0,41.5446,41.5524,41.5211,41.5211,2400.0
2005-01-07 15:40:00,53.03,53.04,53.01,53.04,8400.0,41.5211,41.5289,41.5054,41.5289,8400.0
2005-01-07 15:45:00,53.05,53.06,53.03,53.03,4400.0,41.5368,41.5446,41.5211,41.5211,4400.0
2005-01-07 15:50:00,53.04,53.05,53.03,53.04,5700.0,41.5289,41.5368,41.5211,41.5289,5700.0
2005-01-07 15:55:00,53.04,53.06,53.01,53.05,28600.0,41.5289,41.5446,41.5054,41.5368,28600.0
2005-01-10 09:30:00,53.06,53.06,53.06,53.06,23900.0,41.5446,41.5446,41.5446,41.5446,23900.0
2005-01-10 09:35:00,53.06,53.22,53.06,53.16,2300.0,41.5446,41.6699,41.5446,41.6229,2300.0
2005-01-10 09:40:00,53.15,53.19,53.11,53.18,9500.0,41.6151,41.6464,41.5837,41.6386,9500.0
2005-01-10 09:45:00,53.18,53.18,53.15,53.15,2500.0,41.6386,41.6386,41.6151,41.6151,2500.0
2005-01-10 09:50:00,53.13,53.13,53.07,53.07,14400.0,41.5994,41.5994,41.5524,41.5524,14400.0
2005-01-10 09:55:00,53.07,53.07,52.95,52.95,1800.0,41.5524,41.5524,41.4585,41.4585,1800.0
2005-01-10 10:00:00,52.96,53.09,52.96,53.09,6800.0,41.4663,41.5681,41.4663,41.5681,6800.0
2005-01-10 10:05:00,53.03,53.03,53.03,53.03,600.0,41.5211,41.5211,41.5211,41.5211,600.0
2005-01-10 10:10:00,53.02,53.02,52.9,52.9,11400.0,41.5133,41.5133,41.4193,41.4193,11400.0
2005-01-10 10:15:00,52.9,53.01,52.9,53.0,12100.0,41.4193,41.5054,41.4193,41.4976,12100.0
2005-01-10 10:20:00,52.97,53.0,52.97,53.0,14400.0,41.4741,41.4976,41.4741,41.4976,14400.0
2005-01-10 10:25:00,53.0,53.05,52.99,53.05,25200.0,41.4976,41.5368,41.4898,41.5368,25200.0
2005-01-10 10:30:00,53.04,53.07,53.04,53.07,13500.0,41.5289,41.5524,41.5289,41.5524,13500.0
2005-01-10 10:35:00,53.07,53.07,53.07,53.07,2800.0,41.5524,41.5524,41.5524,41.5524,2800.0
2005-01-10 10:40:00,53.07,53.09,53.05,53.06,4600.0,41.5524,41.5681,41.5368,41.5446,4600.0
2005-01-10 10:45:00,53.06,53.07,53.04,53.04,4000.0,41.5446,41.5524,41.5289,41.5289,4000.0
2005-01-10 10:50:00,53.02,53.04,52.96,52.98,7500.0,41.5133,41.5289,41.4663,41.482,7500.0
2005-01-10 10:55:00,52.98,53.05,52.98,53.0,600.0,41.482,41.5368,41.482,41.4976,600.0
2005-01-10 11:00:00,52.98,53.03,52.97,53.03,2900.0,41.482,41.5211,41.4741,41.5211,2900.0
2005-01-10 11:05:00,53.03,53.03,53.03,53.03,1600.0,41.5211,41.5211,41.5211,41.5211,1600.0
2005-01-10 11:10:00,53.02,53.03,52.99,52.99,22900.0,41.5133,41.5211,41.4898,41.4898,22900.0
2005-01-10 11:15:00,52.99,52.99,52.96,52.96,6700.0,41.4898,41.4898,41.4663,41.4663,6700.0
2005-01-10 11:20:00,52.97,53.02,52.96,53.0,11600.0,41.4741,41.5133,41.4663,41.4976,11600.0
2005-01-10 11:25:00,52.96,52.98,52.96,52.97,2100.0,41.4663,41.482,41.4663,41.4741,2100.0
2005-01-10 11:30:00,52.97,52.98,52.95,52.95,9400.0,41.4741,41.482,41.4585,41.4585,9400.0
2005-01-10 11:35:00,52.94,52.96,52.94,52.96,5800.0,41.4506,41.4663,41.4506,41.4663,5800.0
2005-01-10 11:40:00,52.96,52.96,52.95,52.95,12600.0,41.4663,41.4663,41.4585,41.4585,12600.0
2005-01-10 11:45:00,52.94,52.96,52.94,52.95,2600.0,41.4506,41.4663,41.4506,41.4585,2600.0
2005-01-10 11:50:00,52.94,52.94,52.91,52.94,7200.0,41.4506,41.4506,41.4271,41.4506,7200.0
2005-01-10 11:55:00,52.94,52.94,52.87,52.87,2100.0,41.4506,41.4506,41.3958,41.3958,2100.0
2005-01-10 12:00:00,52.87,52.92,52.87,52.92,4400.0,41.3958,41.435,41.3958,41.435,4400.0
2005-01-10 12:05:00,52.92,52.94,52.92,52.92,5800.0,41.435,41.4506,41.435,41.435,5800.0
2005-01-10 12:10:00,52.92,52.93,52.88,52.88,7400.0,41.435,41.4428,41.4037,41.4037,7400.0
2005-01-10 12:15:00,52.86,52.88,52.8,52.87,3100.0,41.388,41.4037,41.341,41.3958,3100.0
2005-01-10 12:20:00,52.83,52.87,52.83,52.85,2100.0,41.3645,41.3958,41.3645,41.3802,2100.0
2005-01-10 12:25:00,52.86,52.89,52.75,52.84,6100.0,41.388,41.4115,41.3019,41.3723,6100.0
2005-01-10 12:30:00,52.84,52.95,52.83,52.95,13600.0,41.3723,41.4585,41.3645,41.4585,13600.0
2005-01-10 12:35:00,52.95,52.95,52.94,52.94,5400.0,41.4585,41.4585,41.4506,41.4506,5400.0
2005-01-10 12:40:00,52.94,52.95,52.94,52.94,2200.0,41.4506,41.4585,41.4506,41.4506,2200.0
2005-01-10 12:45:00,52.93,52.95,52.92,52.94,2300.0,41.4428,41.4585,41.435,41.4506,2300.0
2005-01-10 12:50:00,52.94,52.95,52.94,52.95,6600.0,41.4506,41.4585,41.4506,41.4585,6600.0
2005-01-10 12:55:00,52.95,53.0,52.95,53.0,35200.0,41.4585,41.4976,41.4585,41.4976,35200.0
2005-01-10 13:00:00,53.0,53.03,52.99,53.01,4300.0,41.4976,41.5211,41.4898,41.5054,4300.0
2005-01-10 13:05:00,53.01,53.01,52.98,52.98,2000.0,41.5054,41.5054,41.482,41.482,2000.0
2005-01-10 13:10:00,52.98,53.0,52.95,53.0,7400.0,41.482,41.4976,41.4585,41.4976,7400.0
2005-01-10 13:15:00,53.0,53.05,53.0,53.05,17200.0,41.4976,41.5368,41.4976,41.5368,17200.0
2005-01-10 13:20:00,53.04,53.04,52.95,52.99,9400.0,41.5289,41.5289,41.4585,41.4898,9400.0
2005-01-10 13:25:00,53.0,53.0,52.99,52.99,1700.0,41.4976,41.4976,41.4898,41.4898,1700.0
2005-01-10 13:30:00,53.0,53.02,52.97,52.98,13600.0,41.4976,41.5133,41.4741,41.482,13600.0
2005-01-10 13:35:00,52.96,52.97,52.96,52.97,2900.0,41.4663,41.4741,41.4663,41.4741,2900.0
2005-01-10 13:40:00,52.97,53.0,52.96,53.0,5400.0,41.4741,41.4976,41.4663,41.4976,5400.0
2005-01-10 13:45:00,53.0,53.0,52.99,53.0,15000.0,41.4976,41.4976,41.4898,41.4976,15000.0
2005-01-10 13:50:00,52.99,53.0,52.99,52.99,9400.0,41.4898,41.4976,41.4898,41.4898,9400.0
2005-01-10 13:55:00,52.98,52.98,52.97,52.98,800.0,41.482,41.482,41.4741,41.482,800.0
2005-01-10 14:00:00,52.98,52.98,52.98,52.98,1900.0,41.482,41.482,41.482,41.482,1900.0
2005-01-10 14:05:00,52.98,52.99,52.98,52.99,1800.0,41.482,41.4898,41.482,41.4898,1800.0
2005-01-10 14:10:00,52.99,53.0,52.99,53.0,11900.0,41.4898,41.4976,41.4898,41.4976,11900.0
2005-01-10 14:15:00,53.0,53.0,52.99,53.0,1100.0,41.4976,41.4976,41.4898,41.4976,1100.0
2005-01-10 14:20:00,53.0,53.0,53.0,53.0,14700.0,41.4976,41.4976,41.4976,41.4976,14700.0
2005-01-10 14:25:00,53.0,53.0,52.99,52.99,11100.0,41.4976,41.4976,41.4898,41.4898,11100.0
2005-01-10 14:30:00,52.97,52.99,52.96,52.98,7200.0,41.4741,41.4898,41.4663,41.482,7200.0
2005-01-10 14:35:00,52.97,52.97,52.85,52.85,7300.0,41.4741,41.4741,41.3802,41.3802,7300.0
2005-01-10 14:40:00,52.84,52.87,52.83,52.84,6200.0,41.3723,41.3958,41.3645,41.3723,6200.0
2005-01-10 14:45:00,52.84,52.86,52.83,52.85,6200.0,41.3723,41.388,41.3645,41.3802,6200.0
2005-01-10 14:50:00,52.89,52.97,52.89,52.97,7800.0,41.4115,41.4741,41.4115,41.4741,7800.0
2005-01-10 14:55:00,52.98,52.98,52.98,52.98,500.0,41.482,41.482,41.482,41.482,500.0
2005-01-10 15:00:00,52.98,53.0,52.98,52.99,10900.0,41.482,41.4976,41.482,41.4898,10900.0
2005-01-10 15:05:00,52.99,52.99,52.94,52.94,9900.0,41.4898,41.4898,41.4506,41.4506,9900.0
2005-01-10 15:10:00,52.95,52.98,52.95,52.95,5300.0,41.4585,41.482,41.4585,41.4585,5300.0
2005-01-10 15:15:00,52.95,52.95,52.92,52.92,10400.0,41.4585,41.4585,41.435,41.435,10400.0
2005-01-10 15:20:00,52.89,52.95,52.88,52.91,15400.0,41.4115,41.4585,41.4037,41.4271,15400.0
2005-01-10 15:25:00,52.91,52.95,52.89,52.89,15200.0,41.4271,41.4585,41.4115,41.4115,15200.0
2005-01-10 15:30:00,52.9,52.9,52.72,52.73,6400.0,41.4193,41.4193,41.2784,41.2862,6400.0
2005-01-10 15:35:00,52.71,52.85,52.67,52.83,11700.0,41.2706,41.3802,41.2392,41.3645,11700.0
2005-01-10 15:40:00,52.84,52.85,52.8,52.84,10500.0,41.3723,41.3802,41.341,41.3723,10500.0
2005-01-10 15:45:00,52.84,52.84,52.75,52.75,28700.0,41.3723,41.3723,41.3019,41.3019,28700.0
2005-01-10 15:50:00,52.75,52.76,52.71,52.73,10600.0,41.3019,41.3097,41.2706,41.2862,10600.0
2005-01-10 15:55:00,52.73,52.87,52.72,52.85,13800.0,41.2862,41.3958,41.2784,41.3802,13800.0
2005-01-11 09:30:00,52.92,52.95,52.92,52.94,9100.0,41.435,41.4585,41.435,41.4506,9100.0
2005-01-11 09:35:00,52.94,52.96,52.9,52.9,15000.0,41.4506,41.4663,41.4193,41.4193,15000.0
2005-01-11 09:40:00,52.9,52.9,52.88,52.88,13200.0,41.4193,41.4193,41.4037,41.4037,13200.0
2005-01-11 09:45:00,52.81,52.81,52.6,52.6,20700.0,41.3489,41.3489,41.1844,41.1844,20700.0
2005-01-11 09:50:00,52.65,52.79,52.6,52.64,7900.0,41.2236,41.3332,41.1844,41.2157,7900.0
2005-01-11 09:55:00,52.67,52.77,52.67,52.73,5900.0,41.2392,41.3175,41.2392,41.2862,5900.0
2005-01-11 10:00:00,52.71,52.8,52.7,52.76,10900.0,41.2706,41.341,41.2627,41.3097,10900.0
2005-01-11 10:05:00,52.76,52.76,52.67,52.67,87400.0,41.3097,41.3097,41.2392,41.2392,87400.0
2005-01-11 10:10:00,52.66,52.66,52.58,52.59,6100.0,41.2314,41.2314,41.1688,41.1766,6100.0
2005-01-11 10:15:00,52.59,52.6,52.51,52.55,6200.0,41.1766,41.1844,41.114,41.1453,6200.0
2005-01-11 10:20:00,52.51,52.59,52.51,52.59,26500.0,41.114,41.1766,41.114,41.1766,26500.0
2005-01-11 10:25:00,52.62,52.63,52.55,52.55,124300.0,41.2001,41.2079,41.1453,41.1453,124300.0
2005-01-11 10:30:00,52.57,52.59,52.55,52.59,6400.0,41.1609,41.1766,41.1453,41.1766,6400.0
2005-01-11 10:35:00,52.62,52.63,52.6,52.63,8600.0,41.2001,41.2079,41.1844,41.2079,8600.0
2005-01-11 10:40:00,52.65,52.7,52.65,52.7,4600.0,41.2236,41.2627,41.2236,41.2627,4600.0
2005-01-11 10:45:00,52.69,52.69,52.65,52.66,1600.0,41.2549,41.2549,41.2236,41.2314,1600.0
2005-01-11 10:50:00,52.65,52.65,52.42,52.47,8600.0,41.2236,41.2236,41.0435,41.0826,8600.0
2005-01-11 10:55:00,52.51,52.51,52.47,52.51,16000.0,41.114,41.114,41.0826,41.114,16000.0
2005-01-11 11:00:00,52.51,52.52,52.49,52.52,9100.0,41.114,41.1218,41.0983,41.1218,9100.0
2005-01-11 11:05:00,52.51,52.52,52.48,52.48,3000.0,41.114,41.1218,41.0905,41.0905,3000.0
2005-01-11 11:10:00,52.49,52.6,52.49,52.55,18500.0,41.0983,41.1844,41.0983,41.1453,18500.0
2005-01-11 11:15:00,52.55,52.6,52.54,52.6,8800.0,41.1453,41.1844,41.1374,41.1844,8800.0
2005-01-11 11:20:00,52.6,52.6,52.51,52.57,8500.0,41.1844,41.1844,41.114,41.1609,8500.0
2005-01-11 11:25:00,52.57,52.57,52.57,52.57,1500.0,41.1609,41.1609,41.1609,41.1609,1500.0
2005-01-11 11:30:00,52.57,52.57,52.54,52.57,18800.0,41.1609,41.1609,41.1374,41.1609,18800.0
2005-01-11 11:35:00,52.56,52.57,52.52,52.53,2200.0,41.1531,41.1609,41.1218,41.1296,2200.0
2005-01-11 11:40:00,52.53,52.55,52.52,52.55,32200.0,41.1296,41.1453,41.1218,41.1453,32200.0
2005-01-11 11:45:00,52.57,52.63,52.57,52.63,4100.0,41.1609,41.2079,41.1609,41.2079,4100.0
2005-01-11 11:50:00,52.63,52.63,52.55,52.57,3200.0,41.2079,41.2079,41.1453,41.1609,3200.0
2005-01-11 11:55:00,52.59,52.62,52.59,52.62,6200.0,41.1766,41.2001,41.1766,41.2001,6200.0
2005-01-11 12:00:00,52.56,52.56,52.53,52.55,25800.0,41.1531,41.1531,41.1296,41.1453,25800.0
2005-01-11 12:05:00,52.55,52.57,52.54,52.55,23800.0,41.1453,41.1609,41.1374,41.1453,23800.0
2005-01-11 12:10:00,52.56,52.57,52.44,52.57,8300.0,41.1531,41.1609,41.0592,41.1609,8300.0
2005-01-11 12:15:00,52.56,52.56,52.55,52.55,1800.0,41.1531,41.1531,41.1453,41.1453,1800.0
2005-01-11 12:20:00,52.51,52.51,52.47,52.47,1800.0,41.114,41.114,41.0826,41.0826,1800.0
2005-01-11 12:25:00,52.46,52.54,52.46,52.5,14400.0,41.0748,41.1374,41.0748,41.1061,14400.0
2005-01-11 12:30:00,52.5,52.52,52.5,52.52,5900.0,41.1061,41.1218,41.1061,41.1218,5900.0
2005-01-11 12:35:00,52.52,52.53,52.51,52.53,3600.0,41.1218,41.1296,41.114,41.1296,3600.0
2005-01-11 12:40:00,52.53,52.53,52.51,52.51,400.0,41.1296,41.1296,41.114,41.114,400.0
2005-01-11 12:45:00,52.52,52.52,52.43,52.43,2200.0,41.1218,41.1218,41.0513,41.0513,2200.0
2005-01-11 12:50:00,52.4,52.44,52.4,52.42,1700.0,41.0278,41.0592,41.0278,41.0435,1700.0
2005-01-11 12:55:00,52.42,52.43,52.42,52.42,800.0,41.0435,41.0513,41.0435,41.0435,800.0
2005-01-11 13:00:00,52.42,52.44,52.4,52.44,4300.0,41.0435,41.0592,41.0278,41.0592,4300.0
2005-01-11 13:05:00,52.54,52.54,52.45,52.46,23400.0,41.1374,41.1374,41.067,41.0748,23400.0
2005-01-11 13:10:00,52.47,52.51,52.47,52.5,4900.0,41.0826,41.114,41.0826,41.1061,4900.0
2005-01-11 13:15:00,52.5,52.51,52.48,52.48,2000.0,41.1061,41.114,41.0905,41.0905,2000.0
2005-01-11 13:20:00,52.47,52.47,52.46,52.46,400.0,41.0826,41.0826,41.0748,41.0748,400.0
2005-01-11 13:25:00,52.46,52.47,52.46,52.47,5600.0,41.0748,41.0826,41.0748,41.0826,5600.0
2005-01-11 13:30:00,52.47,52.51,52.47,52.5,4900.0,41.0826,41.114,41.0826,41.1061,4900.0
2005-01-11 13:35:00,52.5,52.51,52.46,52.47,4700.0,41.1061,41.114,41.0748,41.0826,4700.0
2005-01-11 13:40:00,52.49,52.54,52.49,52.5,6500.0,41.0983,41.1374,41.0983,41.1061,6500.0
2005-01-11 13:45:00,52.51,52.53,52.51,52.51,4400.0,41.114,41.1296,41.114,41.114,4400.0
2005-01-11 13:50:00,52.5,52.51,52.49,52.5,1400.0,41.1061,41.114,41.0983,41.1061,1400.0
2005-01-11 13:55:00,52.49,52.56,52.49,52.54,15400.0,41.0983,41.1531,41.0983,41.1374,15400.0
2005-01-11 14:00:00,52.53,52.57,52.53,52.57,6700.0,41.1296,41.1609,41.1296,41.1609,6700.0
2005-01-11 14:05:00,52.58,52.58,52.57,52.57,2400.0,41.1688,41.1688,41.1609,41.1609,2400.0
2005-01-11 14:10:00,52.57,52.57,52.56,52.56,500.0,41.1609,41.1609,41.1531,41.1531,500.0
2005-01-11 14:15:00,52.56,52.57,52.56,52.57,500.0,41.1531,41.1609,41.1531,41.1609,500.0
2005-01-11 14:20:00,52.56,52.56,52.55,52.56,3400.0,41.1531,41.1531,41.1453,41.1531,3400.0
2005-01-11 14:25:00,52.56,52.58,52.56,52.58,1600.0,41.1531,41.1688,41.1531,41.1688,1600.0
2005-01-11 14:30:00,52.57,52.57,52.51,52.53,2900.0,41.1609,41.1609,41.114,41.1296,2900.0
2005-01-11 14:35:00,52.51,52.51,52.45,52.45,6600.0,41.114,41.114,41.067,41.067,6600.0
2005-01-11 14:40:00,52.44,52.45,52.4,52.43,5600.0,41.0592,41.067,41.0278,41.0513,5600.0
2005-01-11 14:45:00,52.43,52.51,52.42,52.5,4800.0,41.0513,41.114,41.0435,41.1061,4800.0
2005-01-11 14:50:00,52.5,52.5,52.44,52.44,4600.0,41.1061,41.1061,41.0592,41.0592,4600.0
2005-01-11 14:55:00,52.43,52.44,52.39,52.41,6500.0,41.0513,41.0592,41.02,41.0357,6500.0
2005-01-11 15:00:00,52.42,52.43,52.42,52.43,10400.0,41.0435,41.0513,41.0435,41.0513,10400.0
2005-01-11 15:05:00,52.44,52.46,52.41,52.46,30900.0,41.0592,41.0748,41.0357,41.0748,30900.0
2005-01-11 15:10:00,52.48,52.53,52.47,52.48,6900.0,41.0905,41.1296,41.0826,41.0905,6900.0
2005-01-11 15:15:00,52.49,52.51,52.49,52.49,17000.0,41.0983,41.114,41.0983,41.0983,17000.0
2005-01-11 15:20:00,52.5,52.5,52.45,52.49,11100.0,41.1061,41.1061,41.067,41.0983,11100.0
2005-01-11 15:25:00,52.47,52.47,52.41,52.43,12800.0,41.0826,41.0826,41.0357,41.0513,12800.0
2005-01-11 15:30:00,52.44,52.46,52.42,52.43,29300.0,41.0592,41.0748,41.0435,41.0513,29300.0
2005-01-11 15:35:00,52.43,52.43,52.39,52.39,14700.0,41.0513,41.0513,41.02,41.02,14700.0
2005-01-11 15:40:00,52.39,52.41,52.39,52.41,41700.0,41.02,41.0357,41.02,41.0357,41700.0
2005-01-11 15:45:00,52.41,52.46,52.4,52.41,3900.0,41.0357,41.0748,41.0278,41.0357,3900.0
2005-01-11 15:50:00,52.41,52.47,52.38,52.47,9100.0,41.0357,41.0826,41.0122,41.0826,9100.0
2005-01-11 15:55:00,52.46,52.46,52.4,52.4,14100.0,41.0748,41.0748,41.0278,41.0278,14100.0
2005-01-12 09:30:00,52.5,52.77,52.5,52.77,6200.0,41.1061,41.3175,41.1061,41.3175,6200.0
2005-01-12 09:35:00,52.83,52.87,52.68,52.76,13300.0,41.3645,41.3958,41.2471,41.3097,13300.0
2005-01-12 09:40:00,52.8,52.85,52.76,52.8,23500.0,41.341,41.3802,41.3097,41.341,23500.0
2005-01-12 09:45:00,52.8,52.8,52.77,52.78,5800.0,41.341,41.341,41.3175,41.3254,5800.0
2005-01-12 09:50:00,52.71,52.71,52.53,52.54,7500.0,41.2706,41.2706,41.1296,41.1374,7500.0
2005-01-12 09:55:00,52.45,52.53,52.45,52.46,11100.0,41.067,41.1296,41.067,41.0748,11100.0
2005-01-12 10:00:00,52.45,52.46,52.35,52.41,30100.0,41.067,41.0748,40.9887,41.0357,30100.0
2005-01-12 10:05:00,52.47,52.51,52.47,52.51,7300.0,41.0826,41.114,41.0826,41.114,7300.0
2005-01-12 10:10:00,52.51,52.54,52.5,52.54,14100.0,41.114,41.1374,41.1061,41.1374,14100.0
2005-01-12 10:15:00,52.51,52.65,52.51,52.52,4100.0,41.114,41.2236,41.114,41.1218,4100.0
2005-01-12 10:20:00,52.46,52.52,52.46,52.5,11300.0,41.0748,41.1218,41.0748,41.1061,11300.0
2005-01-12 10:25:00,52.49,52.49,52.46,52.46,2600.0,41.0983,41.0983,41.0748,41.0748,2600.0
2005-01-12 10:30:00,52.48,52.53,52.46,52.46,4900.0,41.0905,41.1296,41.0748,41.0748,4900.0
2005-01-12 10:35:00,52.5,52.5,52.46,52.46,3400.0,41.1061,41.1061,41.0748,41.0748,3400.0
2005-01-12 10:40:00,52.44,52.44,52.3,52.31,9800.0,41.0592,41.0592,40.9495,40.9574,9800.0
2005-01-12 10:45:00,52.34,52.37,52.33,52.37,2900.0,40.9809,41.0043,40.973,41.0043,2900.0
2005-01-12 10:50:00,52.38,52.39,52.36,52.36,3900.0,41.0122,41.02,40.9965,40.9965,3900.0
2005-01-12 10:55:00,52.37,52.37,52.33,52.36,9000.0,41.0043,41.0043,40.973,40.9965,9000.0
2005-01-12 11:00:00,52.35,52.35,52.27,52.29,14800.0,40.9887,40.9887,40.926,40.9417,14800.0
2005-01-12 11:05:00,52.29,52.35,52.28,52.35,24200.0,40.9417,40.9887,40.9339,40.9887,24200.0
2005-01-12 11:10:00,52.35,52.35,52.34,52.35,4600.0,40.9887,40.9887,40.9809,40.9887,4600.0
2005-01-12 11:15:00,52.36,52.39,52.36,52.39,3400.0,40.9965,41.02,40.9965,41.02,3400.0
2005-01-12 11:20:00,52.4,52.45,52.4,52.44,5100.0,41.0278,41.067,41.0278,41.0592,5100.0
2005-01-12 11:25:00,52.45,52.45,52.43,52.45,1800.0,41.067,41.067,41.0513,41.067,1800.0
2005-01-12 11:30:00,52.44,52.51,52.44,52.51,7600.0,41.0592,41.114,41.0592,41.114,7600.0
2005-01-12 11:35:00,52.53,52.54,52.5,52.54,7600.0,41.1296,41.1374,41.1061,41.1374,7600.0
2005-01-12 11:40:00,52.54,52.55,52.53,52.53,77800.0,41.1374,41.1453,41.1296,41.1296,77800.0
2005-01-12 11:45:00,52.52,52.55,52.52,52.52,43100.0,41.1218,41.1453,41.1218,41.1218,43100.0
2005-01-12 11:50:00,52.53,52.57,52.53,52.57,31000.0,41.1296,41.1609,41.1296,41.1609,31000.0
2005-01-12 11:55:00,52.59,52.6,52.57,52.59,29300.0,41.1766,41.1844,41.1609,41.1766,29300.0
2005-01-12 12:00:00,52.62,52.62,52.57,52.58,2400.0,41.2001,41.2001,41.1609,41.1688,2400.0
2005-01-12 12:05:00,52.61,52.61,52.56,52.58,13300.0,41.1923,41.1923,41.1531,41.1688,13300.0
2005-01-12 12:10:00,52.58,52.58,52.55,52.55,4700.0,41.1688,41.1688,41.1453,41.1453,4700.0
2005-01-12 12:15:00,52.57,52.57,52.55,52.56,2600.0,41.1609,41.1609,41.1453,41.1531,2600.0
2005-01-12 12:20:00,52.56,52.56,52.55,52.56,1000.0,41.1531,41.1531,41.1453,41.1531,1000.0
2005-01-12 12:25:00,52.56,52.56,52.56,52.56,1400.0,41.1531,41.1531,41.1531,41.1531,1400.0
2005-01-12 12:30:00,52.56,52.57,52.56,52.56,5400.0,41.1531,41.1609,41.1531,41.1531,5400.0
2005-01-12 12:35:00,52.56,52.56,52.54,52.55,53600.0,41.1531,41.1531,41.1374,41.1453,53600.0
2005-01-12 12:40:00,52.55,52.59,52.55,52.59,27600.0,41.1453,41.1766,41.1453,41.1766,27600.0
2005-01-12 12:45:00,52.58,52.58,52.55,52.55,700.0,41.1688,41.1688,41.1453,41.1453,700.0
2005-01-12 12:50:00,52.55,52.58,52.54,52.58,6700.0,41.1453,41.1688,41.1374,41.1688,6700.0
2005-01-12 12:55:00,52.58,52.58,52.52,52.52,1800.0,41.1688,41.1688,41.1218,41.1218,1800.0
2005-01-12 13:00:00,52.51,52.52,52.51,52.52,20900.0,41.114,41.1218,41.114,41.1218,20900.0
2005-01-12 13:05:00,52.51,52.52,52.51,52.52,2500.0,41.114,41.1218,41.114,41.1218,2500.0
2005-01-12 13:10:00,52.52,52.53,52.51,52.51,4600.0,41.1218,41.1296,41.114,41.114,4600.0
2005-01-12 13:15:00,52.52,52.52,52.51,52.51,3900.0,41.1218,41.1218,41.114,41.114,3900.0
2005-01-12 13:20:00,52.51,52.52,52.51,52.51,2400.0,41.114,41.1218,41.114,41.114,2400.0
2005-01-12 13:25:00,52.51,52.52,52.51,52.51,1800.0,41.114,41.1218,41.114,41.114,1800.0
2005-01-12 13:30:00,52.5,52.52,52.5,52.51,6300.0,41.1061,41.1218,41.1061,41.114,6300.0
2005-01-12 13:35:00,52.5,52.52,52.5,52.52,51300.0,41.1061,41.1218,41.1061,41.1218,51300.0
2005-01-12 13:40:00,52.52,52.52,52.51,52.52,103500.0,41.1218,41.1218,41.114,41.1218,103500.0
2005-01-12 13:45:00,52.52,52.53,52.51,52.53,4100.0,41.1218,41.1296,41.114,41.1296,4100.0
2005-01-12 13:50:00,52.53,52.53,52.5,52.51,6400.0,41.1296,41.1296,41.1061,41.114,6400.0
2005-01-12 13:55:00,52.51,52.51,52.51,52.51,1300.0,41.114,41.114,41.114,41.114,1300.0
2005-01-12 14:00:00,52.5,52.51,52.5,52.51,52600.0,41.1061,41.114,41.1061,41.114,52600.0
2005-01-12 14:05:00,52.5,52.5,52.47,52.5,14300.0,41.1061,41.1061,41.0826,41.1061,14300.0
2005-01-12 14:10:00,52.48,52.5,52.48,52.49,5600.0,41.0905,41.1061,41.0905,41.0983,5600.0
2005-01-12 14:15:00,52.49,52.52,52.49,52.52,135200.0,41.0983,41.1218,41.0983,41.1218,135200.0
2005-01-12 14:20:00,52.54,52.56,52.52,52.52,5300.0,41.1374,41.1531,41.1218,41.1218,5300.0
2005-01-12 14:25:00,52.51,52.56,52.46,52.55,6600.0,41.114,41.1531,41.0748,41.1453,6600.0
2005-01-12 14:30:00,52.56,52.57,52.55,52.55,15500.0,41.1531,41.1609,41.1453,41.1453,15500.0
2005-01-12 14:35:00,52.56,52.56,52.54,52.55,2200.0,41.1531,41.1531,41.1374,41.1453,2200.0
2005-01-12 14:40:00,52.54,52.55,52.54,52.55,4200.0,41.1374,41.1453,41.1374,41.1453,4200.0
2005-01-12 14:45:00,52.55,52.55,52.53,52.53,2300.0,41.1453,41.1453,41.1296,41.1296,2300.0
2005-01-12 14:50:00,52.52,52.6,52.52,52.59,8100.0,41.1218,41.1844,41.1218,41.1766,8100.0
2005-01-12 14:55:00,52.6,52.61,52.58,52.58,5800.0,41.1844,41.1923,41.1688,41.1688,5800.0
2005-01-12 15:00:00,52.6,52.67,52.58,52.67,1900.0,41.1844,41.2392,41.1688,41.2392,1900.0
2005-01-12 15:05:00,52.67,52.68,52.57,52.6,11200.0,41.2392,41.2471,41.1609,41.1844,11200.0
2005-01-12 15:10:00,52.61,52.66,52.59,52.59,5100.0,41.1923,41.2314,41.1766,41.1766,5100.0
2005-01-12 15:15:00,52.59,52.64,52.59,52.62,7200.0,41.1766,41.2157,41.1766,41.2001,7200.0
2005-01-12 15:20:00,52.61,52.66,52.61,52.66,7200.0,41.1923,41.2314,41.1923,41.2314,7200.0
2005-01-12 15:25:00,52.64,52.68,52.64,52.67,7300.0,41.2157,41.2471,41.2157,41.2392,7300.0
2005-01-12 15:30:00,52.66,52.76,52.66,52.74,7800.0,41.2314,41.3097,41.2314,41.294,7800.0
2005-01-12 15:35:00,52.8,52.84,52.8,52.81,7000.0,41.341,41.3723,41.341,41.3489,7000.0
2005-01-12 15:40:00,52.8,52.89,52.8,52.89,8200.0,41.341,41.4115,41.341,41.4115,8200.0
2005-01-12 15:45:00,52.89,52.9,52.78,52.8,13300.0,41.4115,41.4193,41.3254,41.341,13300.0
2005-01-12 15:50:00,52.8,52.92,52.8,52.85,17500.0,41.341,41.435,41.341,41.3802,17500.0
2005-01-12 15:55:00,52.85,53.0,52.84,52.99,26300.0,41.3802,41.4976,41.3723,41.4898,26300.0
2005-01-13 09:30:00,53.0,53.01,52.95,52.95,12200.0,41.4976,41.5054,41.4585,41.4585,12200.0
2005-01-13 09:35:00,53.0,53.0,52.84,52.86,36000.0,41.4976,41.4976,41.3723,41.388,36000.0
2005-01-13 09:40:00,52.86,52.95,52.86,52.94,14900.0,41.388,41.4585,41.388,41.4506,14900.0
2005-01-13 09:45:00,52.93,52.93,52.74,52.77,25000.0,41.4428,41.4428,41.294,41.3175,25000.0
2005-01-13 09:50:00,52.82,52.97,52.82,52.97,11000.0,41.3567,41.4741,41.3567,41.4741,11000.0
2005-01-13 09:55:00,52.99,53.06,52.99,53.03,14900.0,41.4898,41.5446,41.4898,41.5211,14900.0
2005-01-13 10:00:00,52.97,52.98,52.95,52.98,900.0,41.4741,41.482,41.4585,41.482,900.0
2005-01-13 10:05:00,52.97,52.98,52.97,52.98,3000.0,41.4741,41.482,41.4741,41.482,3000.0
2005-01-13 10:10:00,52.98,53.01,52.97,52.99,8100.0,41.482,41.5054,41.4741,41.4898,8100.0
2005-01-13 10:15:00,52.96,52.96,52.87,52.87,5300.0,41.4663,41.4663,41.3958,41.3958,5300.0
2005-01-13 10:20:00,52.85,52.87,52.85,52.86,3400.0,41.3802,41.3958,41.3802,41.388,3400.0
2005-01-13 10:25:00,52.86,52.86,52.76,52.78,7000.0,41.388,41.388,41.3097,41.3254,7000.0
2005-01-13 10:30:00,52.85,52.96,52.85,52.92,2700.0,41.3802,41.4663,41.3802,41.435,2700.0
2005-01-13 10:35:00,52.92,52.94,52.9,52.91,4200.0,41.435,41.4506,41.4193,41.4271,4200.0
2005-01-13 10:40:00,52.91,52.95,52.91,52.94,1100.0,41.4271,41.4585,41.4271,41.4506,1100.0
2005-01-13 10:45:00,52.93,52.94,52.92,52.92,3400.0,41.4428,41.4506,41.435,41.435,3400.0
2005-01-13 10:50:00,52.91,52.91,52.81,52.81,4900.0,41.4271,41.4271,41.3489,41.3489,4900.0
2005-01-13 10:55:00,52.82,52.9,52.82,52.9,3000.0,41.3567,41.4193,41.3567,41.4193,3000.0
2005-01-13 11:00:00,52.9,52.93,52.9,52.92,10000.0,41.4193,41.4428,41.4193,41.435,10000.0
2005-01-13 11:05:00,52.92,52.92,52.91,52.91,2600.0,41.435,41.435,41.4271,41.4271,2600.0
2005-01-13 11:10:00,52.91,52.91,52.89,52.89,6100.0,41.4271,41.4271,41.4115,41.4115,6100.0
2005-01-13 11:15:00,52.9,52.92,52.9,52.92,900.0,41.4193,41.435,41.4193,41.435,900.0
2005-01-13 11:20:00,52.92,52.94,52.91,52.94,1800.0,41.435,41.4506,41.4271,41.4506,1800.0
2005-01-13 11:25:00,52.93,52.93,52.92,52.93,2300.0,41.4428,41.4428,41.435,41.4428,2300.0
2005-01-13 11:30:00,52.95,52.95,52.94,52.94,2100.0,41.4585,41.4585,41.4506,41.4506,2100.0
2005-01-13 11:35:00,52.94,53.07,52.85,52.85,19300.0,41.4506,41.5524,41.3802,41.3802,19300.0
2005-01-13 11:40:00,52.91,52.93,52.91,52.93,1700.0,41.4271,41.4428,41.4271,41.4428,1700.0
2005-01-13 11:45:00,52.92,52.92,52.92,52.92,2300.0,41.435,41.435,41.435,41.435,2300.0
2005-01-13 11:50:00,52.92,52.92,52.86,52.89,1700.0,41.435,41.435,41.388,41.4115,1700.0
2005-01-13 11:55:00,52.87,52.87,52.87,52.87,300.0,41.3958,41.3958,41.3958,41.3958,300.0
2005-01-13 12:00:00,52.88,52.89,52.88,52.89,8000.0,41.4037,41.4115,41.4037,41.4115,8000.0
2005-01-13 12:05:00,52.89,52.91,52.89,52.9,5800.0,41.4115,41.4271,41.4115,41.4193,5800.0
2005-01-13 12:10:00,52.89,52.89,52.84,52.86,3600.0,41.4115,41.4115,41.3723,41.388,3600.0
2005-01-13 12:15:00,52.96,52.96,52.88,52.9,3600.0,41.4663,41.4663,41.4037,41.4193,3600.0
2005-01-13 12:20:00,52.9,52.9,52.84,52.88,27900.0,41.4193,41.4193,41.3723,41.4037,27900.0
2005-01-13 12:25:00,52.87,52.87,52.87,52.87,1700.0,41.3958,41.3958,41.3958,41.3958,1700.0
2005-01-13 12:30:00,52.89,52.97,52.88,52.97,900.0,41.4115,41.4741,41.4037,41.4741,900.0
2005-01-13 12:35:00,52.97,52.98,52.94,52.98,600.0,41.4741,41.482,41.4506,41.482,600.0
2005-01-13 12:40:00,52.98,53.01,52.98,53.01,1400.0,41.482,41.5054,41.482,41.5054,1400.0
2005-01-13 12:45:00,53.01,53.06,53.0,53.02,3100.0,41.5054,41.5446,41.4976,41.5133,3100.0
2005-01-13 12:50:00,53.06,53.06,53.02,53.06,1700.0,41.5446,41.5446,41.5133,41.5446,1700.0
2005-01-13 12:55:00,53.04,53.07,53.04,53.07,300.0,41.5289,41.5524,41.5289,41.5524,300.0
2005-01-13 13:00:00,53.13,53.13,53.09,53.13,1900.0,41.5994,41.5994,41.5681,41.5994,1900.0
2005-01-13 13:05:00,53.1,53.12,53.1,53.11,2000.0,41.5759,41.5916,41.5759,41.5837,2000.0
2005-01-13 13:10:00,53.08,53.14,53.08,53.14,700.0,41.5603,41.6072,41.5603,41.6072,700.0
2005-01-13 13:15:00,53.14,53.14,53.12,53.13,1500.0,41.6072,41.6072,41.5916,41.5994,1500.0
2005-01-13 13:20:00,53.1,53.12,53.1,53.1,1400.0,41.5759,41.5916,41.5759,41.5759,1400.0
2005-01-13 13:25:00,53.06,53.11,53.06,53.06,1300.0,41.5446,41.5837,41.5446,41.5446,1300.0
2005-01-13 13:30:00,53.06,53.07,53.04,53.04,7600.0,41.5446,41.5524,41.5289,41.5289,7600.0
2005-01-13 13:35:00,52.92,53.01,52.92,52.99,12200.0,41.435,41.5054,41.435,41.4898,12200.0
2005-01-13 13:40:00,52.99,52.99,52.95,52.96,3000.0,41.4898,41.4898,41.4585,41.4663,3000.0
2005-01-13 13:45:00,52.92,52.95,52.91,52.95,8800.0,41.435,41.4585,41.4271,41.4585,8800.0
2005-01-13 13:50:00,52.96,53.04,52.96,53.04,3300.0,41.4663,41.5289,41.4663,41.5289,3300.0
2005-01-13 13:55:00,53.02,53.09,53.02,53.09,1500.0,41.5133,41.5681,41.5133,41.5681,1500.0
2005-01-13 14:00:00,53.13,53.14,53.13,53.14,700.0,41.5994,41.6072,41.5994,41.6072,700.0
2005-01-13 14:05:00,53.17,53.19,53.17,53.18,1800.0,41.6307,41.6464,41.6307,41.6386,1800.0
2005-01-13 14:10:00,53.16,53.18,53.15,53.18,8800.0,41.6229,41.6386,41.6151,41.6386,8800.0
2005-01-13 14:15:00,53.17,53.18,53.17,53.18,4400.0,41.6307,41.6386,41.6307,41.6386,4400.0
2005-01-13 14:20:00,53.18,53.23,53.18,53.23,2400.0,41.6386,41.6777,41.6386,41.6777,2400.0
2005-01-13 14:25:00,53.22,53.22,53.22,53.22,1700.0,41.6699,41.6699,41.6699,41.6699,1700.0
2005-01-13 14:30:00,53.23,53.36,53.23,53.34,7400.0,41.6777,41.7795,41.6777,41.7638,7400.0
2005-01-13 14:35:00,53.35,53.4,53.25,53.39,32800.0,41.7717,41.8108,41.6934,41.803,32800.0
2005-01-13 14:40:00,53.4,53.41,53.35,53.36,5600.0,41.8108,41.8186,41.7717,41.7795,5600.0
2005-01-13 14:45:00,53.36,53.38,53.34,53.34,3300.0,41.7795,41.7951,41.7638,41.7638,3300.0
2005-01-13 14:50:00,53.35,53.35,53.32,53.32,2300.0,41.7717,41.7717,41.7482,41.7482,2300.0
2005-01-13 14:55:00,53.35,53.35,53.29,53.31,3800.0,41.7717,41.7717,41.7247,41.7403,3800.0
2005-01-13 15:00:00,53.31,53.4,53.31,53.4,19800.0,41.7403,41.8108,41.7403,41.8108,19800.0
2005-01-13 15:05:00,53.4,53.4,53.27,53.33,7500.0,41.8108,41.8108,41.709,41.756,7500.0
2005-01-13 15:10:00,53.34,53.42,53.34,53.39,15300.0,41.7638,41.8265,41.7638,41.803,15300.0
2005-01-13 15:15:00,53.39,53.4,53.29,53.29,3700.0,41.803,41.8108,41.7247,41.7247,3700.0
2005-01-13 15:20:00,53.29,53.3,53.16,53.16,9800.0,41.7247,41.7325,41.6229,41.6229,9800.0
2005-01-13 15:25:00,53.17,53.17,53.14,53.16,62200.0,41.6307,41.6307,41.6072,41.6229,62200.0
2005-01-13 15:30:00,53.15,53.18,53.14,53.15,18300.0,41.6151,41.6386,41.6072,41.6151,18300.0
2005-01-13 15:35:00,53.15,53.17,53.12,53.12,63200.0,41.6151,41.6307,41.5916,41.5916,63200.0
2005-01-13 15:40:00,53.11,53.12,52.97,53.01,10900.0,41.5837,41.5916,41.4741,41.5054,10900.0
2005-01-13 15:45:00,53.01,53.03,52.91,52.99,15200.0,41.5054,41.5211,41.4271,41.4898,15200.0
2005-01-13 15:50:00,52.99,53.05,52.99,53.04,33300.0,41.4898,41.5368,41.4898,41.5289,33300.0
2005-01-13 15:55:00,53.03,53.06,53.0,53.06,23000.0,41.5211,41.5446,41.4976,41.5446,23000.0
2005-01-14 09:30:00,53.32,53.48,53.3,53.3,11000.0,41.7482,41.8734,41.7325,41.7325,11000.0
2005-01-14 09:35:00,53.26,53.4,53.25,53.28,6400.0,41.7012,41.8108,41.6934,41.7168,6400.0
2005-01-14 09:40:00,53.31,53.34,53.2,53.25,5200.0,41.7403,41.7638,41.6542,41.6934,5200.0
2005-01-14 09:45:00,53.25,53.25,53.23,53.24,3300.0,41.6934,41.6934,41.6777,41.6855,3300.0
2005-01-14 09:50:00,53.25,53.39,53.25,53.39,6500.0,41.6934,41.803,41.6934,41.803,6500.0
2005-01-14 09:55:00,53.4,53.62,53.4,53.45,8200.0,41.8108,41.9831,41.8108,41.85,8200.0
2005-01-14 10:00:00,53.45,53.45,53.4,53.41,6900.0,41.85,41.85,41.8108,41.8186,6900.0
2005-01-14 10:05:00,53.42,53.43,53.39,53.42,24100.0,41.8265,41.8343,41.803,41.8265,24100.0
2005-01-14 10:10:00,53.42,53.58,53.42,53.56,28600.0,41.8265,41.9517,41.8265,41.9361,28600.0
2005-01-14 10:15:00,53.57,53.67,53.56,53.67,22600.0,41.9439,42.0222,41.9361,42.0222,22600.0
2005-01-14 10:20:00,53.67,53.7,53.58,53.58,18700.0,42.0222,42.0457,41.9517,41.9517,18700.0
2005-01-14 10:25:00,53.57,53.7,53.54,53.7,7000.0,41.9439,42.0457,41.9204,42.0457,7000.0
2005-01-14 10:30:00,53.69,53.7,53.61,53.61,119200.0,42.0379,42.0457,41.9752,41.9752,119200.0
2005-01-14 10:35:00,53.63,53.75,53.63,53.72,8400.0,41.9909,42.0848,41.9909,42.0614,8400.0
2005-01-14 10:40:00,53.71,53.75,53.71,53.71,40300.0,42.0535,42.0848,42.0535,42.0535,40300.0
2005-01-14 10:45:00,53.69,53.74,53.69,53.7,3000.0,42.0379,42.077,42.0379,42.0457,3000.0
2005-01-14 10:50:00,53.67,53.67,53.63,53.65,4500.0,42.0222,42.0222,41.9909,42.0065,4500.0
2005-01-14 10:55:00,53.65,53.76,53.65,53.76,3400.0,42.0065,42.0927,42.0065,42.0927,3400.0
2005-01-14 11:00:00,53.76,53.8,53.74,53.78,5600.0,42.0927,42.124,42.077,42.1083,5600.0
2005-01-14 11:05:00,53.79,53.79,53.76,53.76,6300.0,42.1162,42.1162,42.0927,42.0927,6300.0
2005-01-14 11:10:00,53.75,53.75,53.67,53.67,6700.0,42.0848,42.0848,42.0222,42.0222,6700.0
2005-01-14 11:15:00,53.68,53.69,53.65,53.69,2000.0,42.03,42.0379,42.0065,42.0379,2000.0
2005-01-14 11:20:00,53.65,53.66,53.64,53.64,3900.0,42.0065,42.0144,41.9987,41.9987,3900.0
2005-01-14 11:25:00,53.61,53.62,53.58,53.62,5200.0,41.9752,41.9831,41.9517,41.9831,5200.0
2005-01-14 11:30:00,53.62,53.62,53.53,53.53,12000.0,41.9831,41.9831,41.9126,41.9126,12000.0
2005-01-14 11:35:00,53.53,53.57,53.47,53.47,7600.0,41.9126,41.9439,41.8656,41.8656,7600.0
2005-01-14 11:40:00,53.49,53.51,53.47,53.51,12900.0,41.8813,41.8969,41.8656,41.8969,12900.0
2005-01-14 11:45:00,53.51,53.55,53.51,53.54,4800.0,41.8969,41.9283,41.8969,41.9204,4800.0
2005-01-14 11:50:00,53.54,53.55,53.52,53.54,3000.0,41.9204,41.9283,41.9048,41.9204,3000.0
2005-01-14 11:55:00,53.56,53.6,53.55,53.6,257600.0,41.9361,41.9674,41.9283,41.9674,257600.0
2005-01-14 12:00:00,53.6,53.76,53.59,53.71,20300.0,41.9674,42.0927,41.9596,42.0535,20300.0
2005-01-14 12:05:00,53.7,53.7,53.67,53.68,1700.0,42.0457,42.0457,42.0222,42.03,1700.0
2005-01-14 12:10:00,53.66,53.67,53.66,53.66,2600.0,42.0144,42.0222,42.0144,42.0144,2600.0
2005-01-14 12:15:00,53.69,53.7,53.67,53.67,4000.0,42.0379,42.0457,42.0222,42.0222,4000.0
2005-01-14 12:20:00,53.66,53.74,53.66,53.73,4100.0,42.0144,42.077,42.0144,42.0692,4100.0
2005-01-14 12:25:00,53.73,53.76,53.73,53.74,1200.0,42.0692,42.0927,42.0692,42.077,1200.0
2005-01-14 12:30:00,53.75,53.75,53.71,53.74,6700.0,42.0848,42.0848,42.0535,42.077,6700.0
2005-01-14 12:35:00,53.71,53.75,53.71,53.75,5400.0,42.0535,42.0848,42.0535,42.0848,5400.0
2005-01-14 12:40:00,53.72,53.74,53.72,53.73,1700.0,42.0614,42.077,42.0614,42.0692,1700.0
2005-01-14 12:45:00,53.74,53.8,53.74,53.8,7900.0,42.077,42.124,42.077,42.124,7900.0
2005-01-14 12:50:00,53.8,53.84,53.78,53.8,6600.0,42.124,42.1553,42.1083,42.124,6600.0
2005-01-14 12:55:00,53.82,53.88,53.82,53.88,2900.0,42.1397,42.1866,42.1397,42.1866,2900.0
2005-01-14 13:00:00,53.86,53.88,53.85,53.87,3800.0,42.171,42.1866,42.1631,42.1788,3800.0
2005-01-14 13:05:00,53.88,53.93,53.88,53.9,5300.0,42.1866,42.2258,42.1866,42.2023,5300.0
2005-01-14 13:10:00,53.89,53.94,53.89,53.92,11500.0,42.1945,42.2336,42.1945,42.218,11500.0
2005-01-14 13:15:00,53.87,53.9,53.86,53.87,2100.0,42.1788,42.2023,42.171,42.1788,2100.0
2005-01-14 13:20:00,53.87,53.89,53.87,53.87,1300.0,42.1788,42.1945,42.1788,42.1788,1300.0
2005-01-14 13:25:00,53.87,53.88,53.87,53.87,2600.0,42.1788,42.1866,42.1788,42.1788,2600.0
2005-01-14 13:30:00,53.86,53.9,53.85,53.85,18400.0,42.171,42.2023,42.1631,42.1631,18400.0
2005-01-14 13:35:00,53.84,53.85,53.82,53.82,700.0,42.1553,42.1631,42.1397,42.1397,700.0
2005-01-14 13:40:00,53.82,53.85,53.8,53.84,3300.0,42.1397,42.1631,42.124,42.1553,3300.0
2005-01-14 13:45:00,53.84,53.84,53.8,53.8,5200.0,42.1553,42.1553,42.124,42.124,5200.0
2005-01-14 13:50:00,53.78,53.8,53.78,53.8,13700.0,42.1083,42.124,42.1083,42.124,13700.0
2005-01-14 13:55:00,53.8,53.86,53.8,53.85,18300.0,42.124,42.171,42.124,42.1631,18300.0
2005-01-14 14:00:00,53.86,53.88,53.86,53.88,900.0,42.171,42.1866,42.171,42.1866,900.0
2005-01-14 14:05:00,53.88,53.92,53.88,53.9,4300.0,42.1866,42.218,42.1866,42.2023,4300.0
2005-01-14 14:10:00,53.91,53.92,53.85,53.85,8300.0,42.2101,42.218,42.1631,42.1631,8300.0
2005-01-14 14:15:00,53.87,53.88,53.85,53.86,3200.0,42.1788,42.1866,42.1631,42.171,3200.0
2005-01-14 14:20:00,53.87,53.92,53.87,53.91,4400.0,42.1788,42.218,42.1788,42.2101,4400.0
2005-01-14 14:25:00,53.92,53.96,53.92,53.95,31200.0,42.218,42.2493,42.218,42.2414,31200.0
2005-01-14 14:30:00,53.96,53.96,53.95,53.96,24100.0,42.2493,42.2493,42.2414,42.2493,24100.0
2005-01-14 14:35:00,53.96,53.97,53.96,53.97,5800.0,42.2493,42.2571,42.2493,42.2571,5800.0
2005-01-14 14:40:00,53.96,53.96,53.9,53.92,7000.0,42.2493,42.2493,42.2023,42.218,7000.0
2005-01-14 14:45:00,53.92,53.95,53.92,53.95,4500.0,42.218,42.2414,42.218,42.2414,4500.0
2005-01-14 14:50:00,53.94,53.96,53.93,53.94,4800.0,42.2336,42.2493,42.2258,42.2336,4800.0
2005-01-14 14:55:00,53.94,53.98,53.93,53.93,19600.0,42.2336,42.2649,42.2258,42.2258,19600.0
2005-01-14 15:00:00,53.92,53.96,53.9,53.95,5900.0,42.218,42.2493,42.2023,42.2414,5900.0
2005-01-14 15:05:00,53.94,53.94,53.93,53.93,2600.0,42.2336,42.2336,42.2258,42.2258,2600.0
2005-01-14 15:10:00,53.93,53.93,53.87,53.87,5900.0,42.2258,42.2258,42.1788,42.1788,5900.0
2005-01-14 15:15:00,53.87,53.88,53.86,53.87,9200.0,42.1788,42.1866,42.171,42.1788,9200.0
2005-01-14 15:20:00,53.87,53.9,53.87,53.87,5700.0,42.1788,42.2023,42.1788,42.1788,5700.0
2005-01-14 15:25:00,53.88,53.88,53.85,53.86,6900.0,42.1866,42.1866,42.1631,42.171,6900.0
2005-01-14 15:30:00,53.87,53.92,53.87,53.92,10500.0,42.1788,42.218,42.1788,42.218,10500.0
2005-01-14 15:35:00,53.92,53.93,53.89,53.9,16700.0,42.218,42.2258,42.1945,42.2023,16700.0
2005-01-14 15:40:00,53.89,53.93,53.89,53.91,9800.0,42.1945,42.2258,42.1945,42.2101,9800.0
2005-01-14 15:45:00,53.91,53.92,53.85,53.88,4300.0,42.2101,42.218,42.1631,42.1866,4300.0
2005-01-14 15:50:00,53.87,53.88,53.86,53.86,4900.0,42.1788,42.1866,42.171,42.171,4900.0
2005-01-14 15:55:00,53.85,53.86,53.8,53.84,12300.0,42.1631,42.171,42.124,42.1553,12300.0
2005-01-18 09:30:00,53.9,53.95,53.77,53.77,13100.0,42.2023,42.2414,42.1005,42.1005,13100.0
2005-01-18 09:35:00,53.77,53.77,53.61,53.61,5600.0,42.1005,42.1005,41.9752,41.9752,5600.0
2005-01-18 09:40:00,53.56,53.61,53.45,53.46,11300.0,41.9361,41.9752,41.85,41.8578,11300.0
2005-01-18 09:45:00,53.46,53.57,53.45,53.57,10200.0,41.8578,41.9439,41.85,41.9439,10200.0
2005-01-18 09:50:00,53.56,53.57,53.53,53.57,11400.0,41.9361,41.9439,41.9126,41.9439,11400.0
2005-01-18 09:55:00,53.57,53.57,53.5,53.55,3800.0,41.9439,41.9439,41.8891,41.9283,3800.0
2005-01-18 10:00:00,53.57,53.61,53.57,53.57,3200.0,41.9439,41.9752,41.9439,41.9439,3200.0
2005-01-18 10:05:00,53.6,53.73,53.59,53.71,9900.0,41.9674,42.0692,41.9596,42.0535,9900.0
2005-01-18 10:10:00,53.7,53.7,53.66,53.66,2500.0,42.0457,42.0457,42.0144,42.0144,2500.0
2005-01-18 10:15:00,53.65,53.65,53.57,53.63,5800.0,42.0065,42.0065,41.9439,41.9909,5800.0
2005-01-18 10:20:00,53.64,53.64,53.63,53.64,7300.0,41.9987,41.9987,41.9909,41.9987,7300.0
2005-01-18 10:25:00,53.64,53.67,53.63,53.67,5200.0,41.9987,42.0222,41.9909,42.0222,5200.0
2005-01-18 10:30:00,53.69,53.78,53.69,53.78,23700.0,42.0379,42.1083,42.0379,42.1083,23700.0
2005-01-18 10:35:00,53.78,54.01,53.78,54.01,24800.0,42.1083,42.2884,42.1083,42.2884,24800.0
2005-01-18 10:40:00,54.02,54.05,53.91,54.01,14500.0,42.2962,42.3197,42.2101,42.2884,14500.0
2005-01-18 10:45:00,53.97,53.97,53.94,53.94,2300.0,42.2571,42.2571,42.2336,42.2336,2300.0
2005-01-18 10:50:00,53.95,54.02,53.95,54.02,4000.0,42.2414,42.2962,42.2414,42.2962,4000.0
2005-01-18 10:55:00,54.02,54.02,54.02,54.02,1300.0,42.2962,42.2962,42.2962,42.2962,1300.0
2005-01-18 11:00:00,54.02,54.16,54.02,54.16,8000.0,42.2962,42.4059,42.2962,42.4059,8000.0
2005-01-18 11:05:00,54.16,54.17,54.14,54.16,5400.0,42.4059,42.4137,42.3902,42.4059,5400.0
2005-01-18 11:10:00,54.16,54.25,54.14,54.2,2800.0,42.4059,42.4763,42.3902,42.4372,2800.0
2005-01-18 11:15:00,54.18,54.24,54.18,54.22,2300.0,42.4215,42.4685,42.4215,42.4528,2300.0
2005-01-18 11:20:00,54.23,54.3,54.15,54.3,9800.0,42.4607,42.5155,42.398,42.5155,9800.0
2005-01-18 11:25:00,54.3,54.34,54.3,54.33,2600.0,42.5155,42.5468,42.5155,42.539,2600.0
2005-01-18 11:30:00,54.33,54.37,54.33,54.36,4500.0,42.539,42.5703,42.539,42.5625,4500.0
2005-01-18 11:35:00,54.37,54.41,54.37,54.39,3900.0,42.5703,42.6016,42.5703,42.5859,3900.0
2005-01-18 11:40:00,54.45,54.45,54.41,54.44,4700.0,42.6329,42.6329,42.6016,42.6251,4700.0
2005-01-18 11:45:00,54.42,54.48,54.42,54.46,3900.0,42.6094,42.6564,42.6094,42.6408,3900.0
2005-01-18 11:50:00,54.46,54.53,54.46,54.53,34000.0,42.6408,42.6956,42.6408,42.6956,34000.0
2005-01-18 11:55:00,54.52,54.65,54.52,54.59,39100.0,42.6877,42.7895,42.6877,42.7425,39100.0
2005-01-18 12:00:00,54.52,54.52,54.5,54.5,13500.0,42.6877,42.6877,42.6721,42.6721,13500.0
2005-01-18 12:05:00,54.5,54.55,54.47,54.55,1500.0,42.6721,42.7112,42.6486,42.7112,1500.0
2005-01-18 12:10:00,54.54,54.7,54.54,54.65,4300.0,42.7034,42.8287,42.7034,42.7895,4300.0
2005-01-18 12:15:00,54.64,54.74,54.64,54.69,3500.0,42.7817,42.86,42.7817,42.8208,3500.0
2005-01-18 12:20:00,54.7,54.71,54.68,54.71,3500.0,42.8287,42.8365,42.813,42.8365,3500.0
2005-01-18 12:25:00,54.73,54.8,54.73,54.78,10000.0,42.8522,42.907,42.8522,42.8913,10000.0
2005-01-18 12:30:00,54.78,54.8,54.73,54.75,35100.0,42.8913,42.907,42.8522,42.8678,35100.0
2005-01-18 12:35:00,54.75,54.75,54.71,54.71,3100.0,42.8678,42.8678,42.8365,42.8365,3100.0
2005-01-18 12:40:00,54.71,54.72,54.66,54.69,24100.0,42.8365,42.8443,42.7974,42.8208,24100.0
2005-01-18 12:45:00,54.67,54.71,54.67,54.71,5800.0,42.8052,42.8365,42.8052,42.8365,5800.0
2005-01-18 12:50:00,54.74,54.75,54.71,54.74,3700.0,42.86,42.8678,42.8365,42.86,3700.0
2005-01-18 12:55:00,54.73,54.73,54.69,54.69,4800.0,42.8522,42.8522,42.8208,42.8208,4800.0
2005-01-18 13:00:00,54.69,54.7,54.67,54.7,9600.0,42.8208,42.8287,42.8052,42.8287,9600.0
2005-01-18 13:05:00,54.69,54.72,54.67,54.69,5300.0,42.8208,42.8443,42.8052,42.8208,5300.0
2005-01-18 13:10:00,54.69,54.69,54.68,54.68,18400.0,42.8208,42.8208,42.813,42.813,18400.0
2005-01-18 13:15:00,54.68,54.68,54.65,54.65,2800.0,42.813,42.813,42.7895,42.7895,2800.0
2005-01-18 13:20:00,54.66,54.66,54.56,54.57,11800.0,42.7974,42.7974,42.7191,42.7269,11800.0
2005-01-18 13:25:00,54.57,54.57,54.56,54.57,4000.0,42.7269,42.7269,42.7191,42.7269,4000.0
2005-01-18 13:30:00,54.57,54.57,54.55,54.55,3300.0,42.7269,42.7269,42.7112,42.7112,3300.0
2005-01-18 13:35:00,54.56,54.56,54.53,54.53,13000.0,42.7191,42.7191,42.6956,42.6956,13000.0
2005-01-18 13:40:00,54.53,54.54,54.53,54.54,4300.0,42.6956,42.7034,42.6956,42.7034,4300.0
2005-01-18 13:45:00,54.54,54.55,54.54,54.55,2300.0,42.7034,42.7112,42.7034,42.7112,2300.0
2005-01-18 13:50:00,54.55,54.55,54.54,54.54,5800.0,42.7112,42.7112,42.7034,42.7034,5800.0
2005-01-18 13:55:00,54.55,54.55,54.53,54.54,6700.0,42.7112,42.7112,42.6956,42.7034,6700.0
2005-01-18 14:00:00,54.54,54.55,54.54,54.54,2600.0,42.7034,42.7112,42.7034,42.7034,2600.0
2005-01-18 14:05:00,54.54,54.59,54.54,54.58,7700.0,42.7034,42.7425,42.7034,42.7347,7700.0
2005-01-18 14:10:00,54.59,54.59,54.55,54.56,3300.0,42.7425,42.7425,42.7112,42.7191,3300.0
2005-01-18 14:15:00,54.57,54.62,54.57,54.61,3900.0,42.7269,42.766,42.7269,42.7582,3900.0
2005-01-18 14:20:00,54.63,54.63,54.62,54.62,4500.0,42.7739,42.7739,42.766,42.766,4500.0
2005-01-18 14:25:00,54.63,54.63,54.62,54.62,2600.0,42.7739,42.7739,42.766,42.766,2600.0
2005-01-18 14:30:00,54.62,54.67,54.62,54.66,4900.0,42.766,42.8052,42.766,42.7974,4900.0
2005-01-18 14:35:00,54.67,54.71,54.67,54.67,10000.0,42.8052,42.8365,42.8052,42.8052,10000.0
2005-01-18 14:40:00,54.66,54.69,54.64,54.69,9600.0,42.7974,42.8208,42.7817,42.8208,9600.0
2005-01-18 14:45:00,54.69,54.71,54.68,54.7,13000.0,42.8208,42.8365,42.813,42.8287,13000.0
2005-01-18 14:50:00,54.7,54.76,54.68,54.75,6200.0,42.8287,42.8756,42.813,42.8678,6200.0
2005-01-18 14:55:00,54.76,54.79,54.76,54.79,10100.0,42.8756,42.8991,42.8756,42.8991,10100.0
2005-01-18 15:00:00,54.78,54.79,54.71,54.74,6200.0,42.8913,42.8991,42.8365,42.86,6200.0
2005-01-18 15:05:00,54.74,54.75,54.74,54.74,4400.0,42.86,42.8678,42.86,42.86,4400.0
2005-01-18 15:10:00,54.75,54.78,54.73,54.76,14800.0,42.8678,42.8913,42.8522,42.8756,14800.0
2005-01-18 15:15:00,54.76,54.79,54.76,54.79,8300.0,42.8756,42.8991,42.8756,42.8991,8300.0
2005-01-18 15:20:00,54.79,54.84,54.79,54.81,11100.0,42.8991,42.9383,42.8991,42.9148,11100.0
2005-01-18 15:25:00,54.8,54.8,54.78,54.78,12600.0,42.907,42.907,42.8913,42.8913,12600.0
2005-01-18 15:30:00,54.79,54.79,54.77,54.77,17300.0,42.8991,42.8991,42.8835,42.8835,17300.0
2005-01-18 15:35:00,54.78,54.79,54.69,54.71,20600.0,42.8913,42.8991,42.8208,42.8365,20600.0
2005-01-18 15:40:00,54.69,54.79,54.68,54.78,14000.0,42.8208,42.8991,42.813,42.8913,14000.0
2005-01-18 15:45:00,54.77,54.78,54.76,54.77,14900.0,42.8835,42.8913,42.8756,42.8835,14900.0
2005-01-18 15:50:00,54.78,54.79,54.78,54.79,26700.0,42.8913,42.8991,42.8913,42.8991,26700.0
2005-01-18 15:55:00,54.8,54.88,54.8,54.88,37000.0,42.907,42.9696,42.907,42.9696,37000.0
2005-01-19 09:30:00,54.81,54.81,54.7,54.71,13100.0,42.9148,42.9148,42.8287,42.8365,13100.0
2005-01-19 09:35:00,54.71,54.76,54.7,54.76,20700.0,42.8365,42.8756,42.8287,42.8756,20700.0
2005-01-19 09:40:00,54.78,54.95,54.78,54.95,10700.0,42.8913,43.0244,42.8913,43.0244,10700.0
2005-01-19 09:45:00,54.94,54.96,54.91,54.94,93700.0,43.0166,43.0322,42.9931,43.0166,93700.0
2005-01-19 09:50:00,54.95,55.0,54.95,55.0,39600.0,43.0244,43.0636,43.0244,43.0636,39600.0
2005-01-19 09:55:00,55.0,55.0,54.86,54.86,32700.0,43.0636,43.0636,42.9539,42.9539,32700.0
2005-01-19 10:00:00,54.86,54.92,54.86,54.87,259300.0,42.9539,43.0009,42.9539,42.9618,259300.0
2005-01-19 10:05:00,54.87,54.89,54.84,54.89,17700.0,42.9618,42.9774,42.9383,42.9774,17700.0
2005-01-19 10:10:00,54.89,54.91,54.85,54.89,81500.0,42.9774,42.9931,42.9461,42.9774,81500.0
2005-01-19 10:15:00,54.89,54.89,54.75,54.75,190600.0,42.9774,42.9774,42.8678,42.8678,190600.0
2005-01-19 10:20:00,54.77,54.77,54.69,54.69,24600.0,42.8835,42.8835,42.8208,42.8208,24600.0
2005-01-19 10:25:00,54.7,54.7,54.69,54.7,6600.0,42.8287,42.8287,42.8208,42.8287,6600.0
2005-01-19 10:30:00,54.7,54.74,54.65,54.65,24900.0,42.8287,42.86,42.7895,42.7895,24900.0
2005-01-19 10:35:00,54.63,54.67,54.62,54.67,3300.0,42.7739,42.8052,42.766,42.8052,3300.0
2005-01-19 10:40:00,54.64,54.67,54.61,54.61,5100.0,42.7817,42.8052,42.7582,42.7582,5100.0
2005-01-19 10:45:00,54.61,54.62,54.55,54.55,4500.0,42.7582,42.766,42.7112,42.7112,4500.0
2005-01-19 10:50:00,54.55,54.57,54.51,54.57,17800.0,42.7112,42.7269,42.6799,42.7269,17800.0
2005-01-19 10:55:00,54.55,54.56,54.52,54.53,3000.0,42.7112,42.7191,42.6877,42.6956,3000.0
2005-01-19 11:00:00,54.53,54.57,54.53,54.57,7600.0,42.6956,42.7269,42.6956,42.7269,7600.0
2005-01-19 11:05:00,54.57,54.57,54.54,54.54,4600.0,42.7269,42.7269,42.7034,42.7034,4600.0
2005-01-19 11:10:00,54.55,54.55,54.55,54.55,300.0,42.7112,42.7112,42.7112,42.7112,300.0
2005-01-19 11:15:00,54.51,54.51,54.45,54.46,70900.0,42.6799,42.6799,42.6329,42.6408,70900.0
2005-01-19 11:20:00,54.46,54.48,54.43,54.46,15100.0,42.6408,42.6564,42.6173,42.6408,15100.0
2005-01-19 11:25:00,54.46,54.48,54.43,54.43,7300.0,42.6408,42.6564,42.6173,42.6173,7300.0
2005-01-19 11:30:00,54.43,54.58,54.43,54.52,19000.0,42.6173,42.7347,42.6173,42.6877,19000.0
2005-01-19 11:35:00,54.52,54.53,54.52,54.53,5900.0,42.6877,42.6956,42.6877,42.6956,5900.0
2005-01-19 11:40:00,54.53,54.53,54.5,54.52,6600.0,42.6956,42.6956,42.6721,42.6877,6600.0
2005-01-19 11:45:00,54.51,54.52,54.51,54.52,6800.0,42.6799,42.6877,42.6799,42.6877,6800.0
2005-01-19 11:50:00,54.55,54.55,54.54,54.55,48200.0,42.7112,42.7112,42.7034,42.7112,48200.0
2005-01-19 11:55:00,54.54,54.55,54.54,54.55,2600.0,42.7034,42.7112,42.7034,42.7112,2600.0
2005-01-19 12:00:00,54.53,54.54,54.51,54.53,11800.0,42.6956,42.7034,42.6799,42.6956,11800.0
2005-01-19 12:05:00,54.52,54.53,54.52,54.52,5000.0,42.6877,42.6956,42.6877,42.6877,5000.0
2005-01-19 12:10:00,54.52,54.52,54.51,54.51,7900.0,42.6877,42.6877,42.6799,42.6799,7900.0
2005-01-19 12:15:00,54.53,54.56,54.53,54.56,2700.0,42.6956,42.7191,42.6956,42.7191,2700.0
2005-01-19 12:20:00,54.55,54.55,54.52,54.52,7000.0,42.7112,42.7112,42.6877,42.6877,7000.0
2005-01-19 12:25:00,54.53,54.65,54.53,54.58,5500.0,42.6956,42.7895,42.6956,42.7347,5500.0
2005-01-19 12:30:00,54.54,54.54,54.52,54.53,3600.0,42.7034,42.7034,42.6877,42.6956,3600.0
2005-01-19 12:35:00,54.53,54.54,54.53,54.54,2000.0,42.6956,42.7034,42.6956,42.7034,2000.0
2005-01-19 12:40:00,54.54,54.56,54.54,54.56,81900.0,42.7034,42.7191,42.7034,42.7191,81900.0
2005-01-19 12:45:00,54.56,54.59,54.53,54.55,16600.0,42.7191,42.7425,42.6956,42.7112,16600.0
2005-01-19 12:50:00,54.56,54.67,54.56,54.58,6100.0,42.7191,42.8052,42.7191,42.7347,6100.0
2005-01-19 12:55:00,54.57,54.68,54.57,54.64,6500.0,42.7269,42.813,42.7269,42.7817,6500.0
2005-01-19 13:00:00,54.65,54.74,54.65,54.74,10900.0,42.7895,42.86,42.7895,42.86,10900.0
2005-01-19 13:05:00,54.74,54.87,54.7,54.76,16000.0,42.86,42.9618,42.8287,42.8756,16000.0
2005-01-19 13:10:00,54.77,54.88,54.77,54.8,14200.0,42.8835,42.9696,42.8835,42.907,14200.0
2005-01-19 13:15:00,54.81,54.86,54.81,54.86,2400.0,42.9148,42.9539,42.9148,42.9539,2400.0
2005-01-19 13:20:00,54.86,54.9,54.86,54.89,7500.0,42.9539,42.9853,42.9539,42.9774,7500.0
2005-01-19 13:25:00,54.88,54.88,54.8,54.8,1900.0,42.9696,42.9696,42.907,42.907,1900.0
2005-01-19 13:30:00,54.81,54.83,54.77,54.82,10100.0,42.9148,42.9305,42.8835,42.9226,10100.0
2005-01-19 13:35:00,54.81,54.81,54.77,54.77,8600.0,42.9148,42.9148,42.8835,42.8835,8600.0
2005-01-19 13:40:00,54.78,54.78,54.75,54.75,23500.0,42.8913,42.8913,42.8678,42.8678,23500.0
2005-01-19 13:45:00,54.74,54.77,54.72,54.75,6500.0,42.86,42.8835,42.8443,42.8678,6500.0
2005-01-19 13:50:00,54.75,54.75,54.75,54.75,300.0,42.8678,42.8678,42.8678,42.8678,300.0
2005-01-19 13:55:00,54.75,54.75,54.69,54.7,11700.0,42.8678,42.8678,42.8208,42.8287,11700.0
2005-01-19 14:00:00,54.7,54.72,54.7,54.72,10100.0,42.8287,42.8443,42.8287,42.8443,10100.0
2005-01-19 14:05:00,54.76,54.76,54.7,54.7,3100.0,42.8756,42.8756,42.8287,42.8287,3100.0
2005-01-19 14:10:00,54.71,54.71,54.63,54.63,10200.0,42.8365,42.8365,42.7739,42.7739,10200.0
2005-01-19 14:15:00,54.64,54.65,54.62,54.64,7300.0,42.7817,42.7895,42.766,42.7817,7300.0
2005-01-19 14:20:00,54.64,54.64,54.59,54.6,12100.0,42.7817,42.7817,42.7425,42.7504,12100.0
2005-01-19 14:25:00,54.59,54.6,54.5,54.51,12200.0,42.7425,42.7504,42.6721,42.6799,12200.0
2005-01-19 14:30:00,54.51,54.54,54.49,54.53,16000.0,42.6799,42.7034,42.6642,42.6956,16000.0
2005-01-19 14:35:00,54.54,54.56,54.54,54.56,27500.0,42.7034,42.7191,42.7034,42.7191,27500.0
2005-01-19 14:40:00,54.56,54.65,54.55,54.63,18800.0,42.7191,42.7895,42.7112,42.7739,18800.0
2005-01-19 14:45:00,54.68,54.73,54.62,54.72,16100.0,42.813,42.8522,42.766,42.8443,16100.0
2005-01-19 14:50:00,54.72,54.72,54.64,54.68,18000.0,42.8443,42.8443,42.7817,42.813,18000.0
2005-01-19 14:55:00,54.68,54.76,54.68,54.76,2800.0,42.813,42.8756,42.813,42.8756,2800.0
2005-01-19 15:00:00,54.76,54.84,54.76,54.83,5100.0,42.8756,42.9383,42.8756,42.9305,5100.0
2005-01-19 15:05:00,54.84,54.84,54.78,54.8,126300.0,42.9383,42.9383,42.8913,42.907,126300.0
2005-01-19 15:10:00,54.79,54.9,54.78,54.89,839900.0,42.8991,42.9853,42.8913,42.9774,839900.0
2005-01-19 15:15:00,54.87,54.87,54.82,54.83,79500.0,42.9618,42.9618,42.9226,42.9305,79500.0
2005-01-19 15:20:00,54.83,54.84,54.81,54.83,9900.0,42.9305,42.9383,42.9148,42.9305,9900.0
2005-01-19 15:25:00,54.83,54.83,54.8,54.83,14200.0,42.9305,42.9305,42.907,42.9305,14200.0
2005-01-19 15:30:00,54.82,54.85,54.77,54.78,42900.0,42.9226,42.9461,42.8835,42.8913,42900.0
2005-01-19 15:35:00,54.78,54.78,54.73,54.73,9700.0,42.8913,42.8913,42.8522,42.8522,9700.0
2005-01-19 15:40:00,54.74,54.8,54.74,54.8,285000.0,42.86,42.907,42.86,42.907,285000.0
2005-01-19 15:45:00,54.78,54.78,54.59,54.59,19300.0,42.8913,42.8913,42.7425,42.7425,19300.0
2005-01-19 15:50:00,54.59,54.59,54.54,54.55,477800.0,42.7425,42.7425,42.7034,42.7112,477800.0
2005-01-19 15:55:00,54.55,54.57,54.52,54.52,34700.0,42.7112,42.7269,42.6877,42.6877,34700.0
2005-01-20 09:30:00,54.21,54.21,54.15,54.15,4800.0,42.445,42.445,42.398,42.398,4800.0
2005-01-20 09:35:00,54.07,54.13,53.63,53.68,22500.0,42.3354,42.3824,41.9909,42.03,22500.0
2005-01-20 09:40:00,53.65,53.76,53.63,53.73,16400.0,42.0065,42.0927,41.9909,42.0692,16400.0
2005-01-20 09:45:00,53.74,53.84,53.73,53.83,26300.0,42.077,42.1553,42.0692,42.1475,26300.0
2005-01-20 09:50:00,53.82,53.82,53.8,53.82,16900.0,42.1397,42.1397,42.124,42.1397,16900.0
2005-01-20 09:55:00,53.81,53.9,53.72,53.9,26200.0,42.1318,42.2023,42.0614,42.2023,26200.0
2005-01-20 10:00:00,53.9,53.9,53.8,53.85,20600.0,42.2023,42.2023,42.124,42.1631,20600.0
2005-01-20 10:05:00,53.85,53.89,53.85,53.87,6900.0,42.1631,42.1945,42.1631,42.1788,6900.0
2005-01-20 10:10:00,53.86,53.9,53.86,53.86,20100.0,42.171,42.2023,42.171,42.171,20100.0
2005-01-20 10:15:00,53.86,53.87,53.76,53.78,140000.0,42.171,42.1788,42.0927,42.1083,140000.0
2005-01-20 10:20:00,53.72,53.77,53.69,53.7,16600.0,42.0614,42.1005,42.0379,42.0457,16600.0
2005-01-20 10:25:00,53.7,53.71,53.65,53.68,17200.0,42.0457,42.0535,42.0065,42.03,17200.0
2005-01-20 10:30:00,53.69,53.71,53.63,53.65,7200.0,42.0379,42.0535,41.9909,42.0065,7200.0
2005-01-20 10:35:00,53.66,53.67,53.65,53.67,7000.0,42.0144,42.0222,42.0065,42.0222,7000.0
2005-01-20 10:40:00,53.67,53.69,53.64,53.68,6500.0,42.0222,42.0379,41.9987,42.03,6500.0
2005-01-20 10:45:00,53.66,53.66,53.62,53.63,15600.0,42.0144,42.0144,41.9831,41.9909,15600.0
2005-01-20 10:50:00,53.63,53.68,53.61,53.68,10400.0,41.9909,42.03,41.9752,42.03,10400.0
2005-01-20 10:55:00,53.67,53.68,53.65,53.65,10900.0,42.0222,42.03,42.0065,42.0065,10900.0
2005-01-20 11:00:00,53.64,53.65,53.61,53.61,97500.0,41.9987,42.0065,41.9752,41.9752,97500.0
2005-01-20 11:05:00,53.62,53.66,53.61,53.66,50700.0,41.9831,42.0144,41.9752,42.0144,50700.0
2005-01-20 11:10:00,53.66,53.66,53.65,53.65,1800.0,42.0144,42.0144,42.0065,42.0065,1800.0
2005-01-20 11:15:00,53.65,53.65,53.62,53.62,800.0,42.0065,42.0065,41.9831,41.9831,800.0
2005-01-20 11:20:00,53.74,53.75,53.65,53.66,2700.0,42.077,42.0848,42.0065,42.0144,2700.0
2005-01-20 11:25:00,53.7,53.71,53.68,53.71,3300.0,42.0457,42.0535,42.03,42.0535,3300.0
2005-01-20 11:30:00,53.73,53.86,53.73,53.84,2700.0,42.0692,42.171,42.0692,42.1553,2700.0
2005-01-20 11:35:00,53.86,53.9,53.86,53.9,8200.0,42.171,42.2023,42.171,42.2023,8200.0
2005-01-20 11:40:00,53.9,53.97,53.88,53.97,9400.0,42.2023,42.2571,42.1866,42.2571,9400.0
2005-01-20 11:45:00,53.97,54.08,53.97,54.04,5800.0,42.2571,42.3432,42.2571,42.3119,5800.0
2005-01-20 11:50:00,54.04,54.1,54.04,54.08,24200.0,42.3119,42.3589,42.3119,42.3432,24200.0
2005-01-20 11:55:00,54.08,54.15,54.08,54.13,6900.0,42.3432,42.398,42.3432,42.3824,6900.0
2005-01-20 12:00:00,54.11,54.12,54.1,54.1,7900.0,42.3667,42.3745,42.3589,42.3589,7900.0
2005-01-20 12:05:00,54.1,54.25,54.1,54.13,11800.0,42.3589,42.4763,42.3589,42.3824,11800.0
2005-01-20 12:10:00,54.13,54.15,54.1,54.1,6300.0,42.3824,42.398,42.3589,42.3589,6300.0
2005-01-20 12:15:00,54.1,54.11,54.04,54.06,113200.0,42.3589,42.3667,42.3119,42.3276,113200.0
2005-01-20 12:20:00,54.08,54.11,54.08,54.1,2500.0,42.3432,42.3667,42.3432,42.3589,2500.0
2005-01-20 12:25:00,54.1,54.1,54.06,54.06,2900.0,42.3589,42.3589,42.3276,42.3276,2900.0
2005-01-20 12:30:00,54.07,54.11,54.07,54.11,2500.0,42.3354,42.3667,42.3354,42.3667,2500.0
2005-01-20 12:35:00,54.09,54.1,54.04,54.04,1100.0,42.3511,42.3589,42.3119,42.3119,1100.0
2005-01-20 12:40:00,54.04,54.05,54.04,54.04,2100.0,42.3119,42.3197,42.3119,42.3119,2100.0
2005-01-20 12:45:00,54.05,54.09,54.05,54.07,2300.0,42.3197,42.3511,42.3197,42.3354,2300.0
2005-01-20 12:50:00,54.08,54.08,54.04,54.04,2200.0,42.3432,42.3432,42.3119,42.3119,2200.0
2005-01-20 12:55:00,54.05,54.05,54.0,54.02,54700.0,42.3197,42.3197,42.2806,42.2962,54700.0
2005-01-20 13:00:00,54.03,54.03,53.99,54.0,133900.0,42.3041,42.3041,42.2728,42.2806,133900.0
2005-01-20 13:05:00,53.99,54.01,53.94,53.97,69100.0,42.2728,42.2884,42.2336,42.2571,69100.0
2005-01-20 13:10:00,53.97,53.99,53.96,53.97,9400.0,42.2571,42.2728,42.2493,42.2571,9400.0
2005-01-20 13:15:00,53.96,53.96,53.89,53.89,9900.0,42.2493,42.2493,42.1945,42.1945,9900.0
2005-01-20 13:20:00,53.9,54.0,53.9,53.96,14600.0,42.2023,42.2806,42.2023,42.2493,14600.0
2005-01-20 13:25:00,53.94,53.94,53.86,53.86,3200.0,42.2336,42.2336,42.171,42.171,3200.0
2005-01-20 13:30:00,53.87,53.94,53.87,53.91,2400.0,42.1788,42.2336,42.1788,42.2101,2400.0
2005-01-20 13:35:00,53.9,53.9,53.82,53.84,3700.0,42.2023,42.2023,42.1397,42.1553,3700.0
2005-01-20 13:40:00,53.84,53.91,53.84,53.88,2400.0,42.1553,42.2101,42.1553,42.1866,2400.0
2005-01-20 13:45:00,53.87,53.88,53.82,53.82,1300.0,42.1788,42.1866,42.1397,42.1397,1300.0
2005-01-20 13:50:00,53.83,53.84,53.81,53.82,5100.0,42.1475,42.1553,42.1318,42.1397,5100.0
2005-01-20 13:55:00,53.83,53.83,53.79,53.79,3100.0,42.1475,42.1475,42.1162,42.1162,3100.0
2005-01-20 14:00:00,53.8,53.95,53.8,53.9,6100.0,42.124,42.2414,42.124,42.2023,6100.0
2005-01-20 14:05:00,53.88,53.88,53.84,53.84,1300.0,42.1866,42.1866,42.1553,42.1553,1300.0
2005-01-20 14:10:00,53.85,53.9,53.84,53.89,8800.0,42.1631,42.2023,42.1553,42.1945,8800.0
2005-01-20 14:15:00,53.91,54.0,53.91,53.95,4100.0,42.2101,42.2806,42.2101,42.2414,4100.0
2005-01-20 14:20:00,53.95,53.95,53.92,53.94,3400.0,42.2414,42.2414,42.218,42.2336,3400.0
2005-01-20 14:25:00,53.95,53.98,53.91,53.92,2200.0,42.2414,42.2649,42.2101,42.218,2200.0
2005-01-20 14:30:00,53.9,53.94,53.9,53.93,1900.0,42.2023,42.2336,42.2023,42.2258,1900.0
2005-01-20 14:35:00,53.94,53.95,53.85,53.85,4700.0,42.2336,42.2414,42.1631,42.1631,4700.0
2005-01-20 14:40:00,53.86,53.94,53.86,53.93,1600.0,42.171,42.2336,42.171,42.2258,1600.0
2005-01-20 14:45:00,53.95,53.97,53.92,53.92,2800.0,42.2414,42.2571,42.218,42.218,2800.0
2005-01-20 14:50:00,53.91,53.91,53.82,53.82,6500.0,42.2101,42.2101,42.1397,42.1397,6500.0
2005-01-20 14:55:00,53.85,53.85,53.76,53.78,13500.0,42.1631,42.1631,42.0927,42.1083,13500.0
2005-01-20 15:00:00,53.76,53.77,53.7,53.7,3900.0,42.0927,42.1005,42.0457,42.0457,3900.0
2005-01-20 15:05:00,53.68,53.73,53.68,53.73,26100.0,42.03,42.0692,42.03,42.0692,26100.0
2005-01-20 15:10:00,53.74,53.75,53.7,53.75,24300.0,42.077,42.0848,42.0457,42.0848,24300.0
2005-01-20 15:15:00,53.75,53.75,53.72,53.73,7700.0,42.0848,42.0848,42.0614,42.0692,7700.0
2005-01-20 15:20:00,53.73,53.74,53.71,53.72,653400.0,42.0692,42.077,42.0535,42.0614,653400.0
2005-01-20 15:25:00,53.72,53.73,53.65,53.67,76900.0,42.0614,42.0692,42.0065,42.0222,76900.0
2005-01-20 15:30:00,53.67,53.68,53.64,53.64,36900.0,42.0222,42.03,41.9987,41.9987,36900.0
2005-01-20 15:35:00,53.63,53.67,53.55,53.62,35700.0,41.9909,42.0222,41.9283,41.9831,35700.0
2005-01-20 15:40:00,53.62,53.63,53.52,53.55,13100.0,41.9831,41.9909,41.9048,41.9283,13100.0
2005-01-20 15:45:00,53.55,53.62,53.55,53.6,17100.0,41.9283,41.9831,41.9283,41.9674,17100.0
2005-01-20 15:50:00,53.58,53.63,53.56,53.58,23300.0,41.9517,41.9909,41.9361,41.9517,23300.0
2005-01-20 15:55:00,53.63,53.63,53.46,53.5,20300.0,41.9909,41.9909,41.8578,41.8891,20300.0
2005-01-21 09:30:00,53.8,53.8,53.68,53.68,10100.0,42.124,42.124,42.03,42.03,10100.0
2005-01-21 09:35:00,53.65,53.69,53.63,53.67,32400.0,42.0065,42.0379,41.9909,42.0222,32400.0
2005-01-21 09:40:00,53.68,53.71,53.56,53.66,37800.0,42.03,42.0535,41.9361,42.0144,37800.0
2005-01-21 09:45:00,53.66,53.66,53.65,53.66,14800.0,42.0144,42.0144,42.0065,42.0144,14800.0
2005-01-21 09:50:00,53.66,53.66,53.5,53.57,9800.0,42.0144,42.0144,41.8891,41.9439,9800.0
2005-01-21 09:55:00,53.64,53.68,53.64,53.68,4600.0,41.9987,42.03,41.9987,42.03,4600.0
2005-01-21 10:00:00,53.67,53.69,53.67,53.68,4100.0,42.0222,42.0379,42.0222,42.03,4100.0
2005-01-21 10:05:00,53.69,53.82,53.69,53.79,7500.0,42.0379,42.1397,42.0379,42.1162,7500.0
2005-01-21 10:10:00,53.8,53.8,53.77,53.8,8700.0,42.124,42.124,42.1005,42.124,8700.0
2005-01-21 10:15:00,53.79,53.83,53.79,53.79,6500.0,42.1162,42.1475,42.1162,42.1162,6500.0
2005-01-21 10:20:00,53.79,53.85,53.78,53.85,12900.0,42.1162,42.1631,42.1083,42.1631,12900.0
2005-01-21 10:25:00,53.85,53.85,53.81,53.83,6600.0,42.1631,42.1631,42.1318,42.1475,6600.0
2005-01-21 10:30:00,53.83,53.85,53.82,53.85,8100.0,42.1475,42.1631,42.1397,42.1631,8100.0
2005-01-21 10:35:00,53.85,53.88,53.81,53.81,3200.0,42.1631,42.1866,42.1318,42.1318,3200.0
2005-01-21 10:40:00,53.82,53.82,53.78,53.82,8000.0,42.1397,42.1397,42.1083,42.1397,8000.0
2005-01-21 10:45:00,53.82,53.82,53.76,53.78,2900.0,42.1397,42.1397,42.0927,42.1083,2900.0
2005-01-21 10:50:00,53.78,53.81,53.78,53.79,1000.0,42.1083,42.1318,42.1083,42.1162,1000.0
2005-01-21 10:55:00,53.77,53.77,53.66,53.66,7800.0,42.1005,42.1005,42.0144,42.0144,7800.0
2005-01-21 11:00:00,53.66,53.66,53.53,53.61,9300.0,42.0144,42.0144,41.9126,41.9752,9300.0
2005-01-21 11:05:00,53.61,53.71,53.61,53.7,2900.0,41.9752,42.0535,41.9752,42.0457,2900.0
2005-01-21 11:10:00,53.68,53.68,53.63,53.63,7200.0,42.03,42.03,41.9909,41.9909,7200.0
2005-01-21 11:15:00,53.63,53.64,53.57,53.58,28000.0,41.9909,41.9987,41.9439,41.9517,28000.0
2005-01-21 11:20:00,53.58,53.58,53.56,53.58,5200.0,41.9517,41.9517,41.9361,41.9517,5200.0
2005-01-21 11:25:00,53.56,53.58,53.56,53.58,3000.0,41.9361,41.9517,41.9361,41.9517,3000.0
2005-01-21 11:30:00,53.58,53.64,53.58,53.64,10300.0,41.9517,41.9987,41.9517,41.9987,10300.0
2005-01-21 11:35:00,53.63,53.63,53.53,53.58,8000.0,41.9909,41.9909,41.9126,41.9517,8000.0
2005-01-21 11:40:00,53.57,53.6,53.53,53.6,2100.0,41.9439,41.9674,41.9126,41.9674,2100.0
2005-01-21 11:45:00,53.58,53.61,53.5,53.57,3900.0,41.9517,41.9752,41.8891,41.9439,3900.0
2005-01-21 11:50:00,53.57,53.57,53.55,53.55,4700.0,41.9439,41.9439,41.9283,41.9283,4700.0
2005-01-21 11:55:00,53.54,53.54,53.5,53.5,7900.0,41.9204,41.9204,41.8891,41.8891,7900.0
2005-01-21 12:00:00,53.5,53.54,53.49,53.51,6200.0,41.8891,41.9204,41.8813,41.8969,6200.0
2005-01-21 12:05:00,53.51,53.51,53.49,53.49,6600.0,41.8969,41.8969,41.8813,41.8813,6600.0
2005-01-21 12:10:00,53.5,53.5,53.49,53.49,22900.0,41.8891,41.8891,41.8813,41.8813,22900.0
2005-01-21 12:15:00,53.48,53.48,53.45,53.46,6200.0,41.8734,41.8734,41.85,41.8578,6200.0
2005-01-21 12:20:00,53.45,53.46,53.45,53.46,10000.0,41.85,41.8578,41.85,41.8578,10000.0
2005-01-21 12:25:00,53.46,53.5,53.46,53.5,12400.0,41.8578,41.8891,41.8578,41.8891,12400.0
2005-01-21 12:30:00,53.49,53.53,53.49,53.51,17500.0,41.8813,41.9126,41.8813,41.8969,17500.0
2005-01-21 12:35:00,53.52,53.52,53.52,53.52,3600.0,41.9048,41.9048,41.9048,41.9048,3600.0
2005-01-21 12:40:00,53.52,53.52,53.52,53.52,1200.0,41.9048,41.9048,41.9048,41.9048,1200.0
2005-01-21 12:45:00,53.52,53.52,53.5,53.5,4200.0,41.9048,41.9048,41.8891,41.8891,4200.0
2005-01-21 12:50:00,53.5,53.5,53.5,53.5,8300.0,41.8891,41.8891,41.8891,41.8891,8300.0
2005-01-21 12:55:00,53.5,53.51,53.5,53.51,17600.0,41.8891,41.8969,41.8891,41.8969,17600.0
2005-01-21 13:00:00,53.49,53.54,53.48,53.49,59400.0,41.8813,41.9204,41.8734,41.8813,59400.0
2005-01-21 13:05:00,53.49,53.51,53.47,53.47,4600.0,41.8813,41.8969,41.8656,41.8656,4600.0
2005-01-21 13:10:00,53.48,53.5,53.45,53.48,4800.0,41.8734,41.8891,41.85,41.8734,4800.0
2005-01-21 13:15:00,53.48,53.51,53.48,53.49,9400.0,41.8734,41.8969,41.8734,41.8813,9400.0
2005-01-21 13:20:00,53.48,53.49,53.42,53.42,13300.0,41.8734,41.8813,41.8265,41.8265,13300.0
2005-01-21 13:25:00,53.42,53.42,53.37,53.38,5700.0,41.8265,41.8265,41.7873,41.7951,5700.0
2005-01-21 13:30:00,53.38,53.44,53.37,53.44,11200.0,41.7951,41.8421,41.7873,41.8421,11200.0
2005-01-21 13:35:00,53.44,53.44,53.39,53.39,2300.0,41.8421,41.8421,41.803,41.803,2300.0
2005-01-21 13:40:00,53.36,53.38,53.36,53.37,14000.0,41.7795,41.7951,41.7795,41.7873,14000.0
2005-01-21 13:45:00,53.37,53.41,53.34,53.34,9000.0,41.7873,41.8186,41.7638,41.7638,9000.0
2005-01-21 13:50:00,53.34,53.34,53.25,53.28,41800.0,41.7638,41.7638,41.6934,41.7168,41800.0
2005-01-21 13:55:00,53.27,53.31,53.24,53.31,12100.0,41.709,41.7403,41.6855,41.7403,12100.0
2005-01-21 14:00:00,53.31,53.32,53.27,53.28,10400.0,41.7403,41.7482,41.709,41.7168,10400.0
2005-01-21 14:05:00,53.28,53.32,53.28,53.3,6000.0,41.7168,41.7482,41.7168,41.7325,6000.0
2005-01-21 14:10:00,53.31,53.31,53.26,53.26,1400.0,41.7403,41.7403,41.7012,41.7012,1400.0
2005-01-21 14:15:00,53.27,53.27,53.23,53.25,4800.0,41.709,41.709,41.6777,41.6934,4800.0
2005-01-21 14:20:00,53.25,53.25,53.23,53.24,3200.0,41.6934,41.6934,41.6777,41.6855,3200.0
2005-01-21 14:25:00,53.23,53.34,53.22,53.29,4200.0,41.6777,41.7638,41.6699,41.7247,4200.0
2005-01-21 14:30:00,53.25,53.29,53.23,53.28,4100.0,41.6934,41.7247,41.6777,41.7168,4100.0
2005-01-21 14:35:00,53.28,53.28,53.17,53.18,4900.0,41.7168,41.7168,41.6307,41.6386,4900.0
2005-01-21 14:40:00,53.18,53.18,53.14,53.14,3900.0,41.6386,41.6386,41.6072,41.6072,3900.0
2005-01-21 14:45:00,53.14,53.15,53.13,53.13,1900.0,41.6072,41.6151,41.5994,41.5994,1900.0
2005-01-21 14:50:00,53.12,53.12,53.02,53.07,20200.0,41.5916,41.5916,41.5133,41.5524,20200.0
2005-01-21 14:55:00,53.08,53.08,53.06,53.08,4500.0,41.5603,41.5603,41.5446,41.5603,4500.0
2005-01-21 15:00:00,53.08,53.12,53.08,53.1,4500.0,41.5603,41.5916,41.5603,41.5759,4500.0
2005-01-21 15:05:00,53.1,53.11,53.06,53.06,8100.0,41.5759,41.5837,41.5446,41.5446,8100.0
2005-01-21 15:10:00,53.05,53.05,53.0,53.03,15300.0,41.5368,41.5368,41.4976,41.5211,15300.0
2005-01-21 15:15:00,53.02,53.02,53.0,53.0,11200.0,41.5133,41.5133,41.4976,41.4976,11200.0
2005-01-21 15:20:00,53.0,53.01,52.96,52.97,36900.0,41.4976,41.5054,41.4663,41.4741,36900.0
2005-01-21 15:25:00,52.97,53.03,52.96,53.03,9900.0,41.4741,41.5211,41.4663,41.5211,9900.0
2005-01-21 15:30:00,53.02,53.07,53.02,53.05,11300.0,41.5133,41.5524,41.5133,41.5368,11300.0
2005-01-21 15:35:00,53.06,53.09,53.05,53.07,10600.0,41.5446,41.5681,41.5368,41.5524,10600.0
2005-01-21 15:40:00,53.07,53.07,52.94,52.94,36000.0,41.5524,41.5524,41.4506,41.4506,36000.0
2005-01-21 15:45:00,52.91,52.94,52.9,52.93,14400.0,41.4271,41.4506,41.4193,41.4428,14400.0
2005-01-21 15:50:00,52.92,52.95,52.87,52.89,20500.0,41.435,41.4585,41.3958,41.4115,20500.0
2005-01-21 15:55:00,52.9,52.95,52.88,52.88,19400.0,41.4193,41.4585,41.4037,41.4037,19400.0
2005-01-24 09:30:00,52.79,52.79,52.71,52.75,16100.0,41.3332,41.3332,41.2706,41.3019,16100.0
2005-01-24 09:35:00,52.75,52.87,52.75,52.87,8000.0,41.3019,41.3958,41.3019,41.3958,8000.0
2005-01-24 09:40:00,52.87,52.92,52.86,52.87,13800.0,41.3958,41.435,41.388,41.3958,13800.0
2005-01-24 09:45:00,52.87,52.94,52.87,52.89,10800.0,41.3958,41.4506,41.3958,41.4115,10800.0
2005-01-24 09:50:00,52.87,52.88,52.6,52.61,49000.0,41.3958,41.4037,41.1844,41.1923,49000.0
2005-01-24 09:55:00,52.61,52.61,52.5,52.51,5400.0,41.1923,41.1923,41.1061,41.114,5400.0
2005-01-24 10:00:00,52.56,52.61,52.52,52.61,5500.0,41.1531,41.1923,41.1218,41.1923,5500.0
2005-01-24 10:05:00,52.6,52.63,52.51,52.62,6900.0,41.1844,41.2079,41.114,41.2001,6900.0
2005-01-24 10:10:00,52.62,52.62,52.51,52.51,7100.0,41.2001,41.2001,41.114,41.114,7100.0
2005-01-24 10:15:00,52.52,52.65,52.5,52.65,18600.0,41.1218,41.2236,41.1061,41.2236,18600.0
2005-01-24 10:20:00,52.6,52.6,52.53,52.54,8300.0,41.1844,41.1844,41.1296,41.1374,8300.0
2005-01-24 10:25:00,52.52,52.52,52.39,52.39,8900.0,41.1218,41.1218,41.02,41.02,8900.0
2005-01-24 10:30:00,52.39,52.64,52.39,52.64,6200.0,41.02,41.2157,41.02,41.2157,6200.0
2005-01-24 10:35:00,52.63,52.63,52.5,52.52,3200.0,41.2079,41.2079,41.1061,41.1218,3200.0
2005-01-24 10:40:00,52.48,52.5,52.45,52.48,1900.0,41.0905,41.1061,41.067,41.0905,1900.0
2005-01-24 10:45:00,52.47,52.48,52.35,52.36,17700.0,41.0826,41.0905,40.9887,40.9965,17700.0
2005-01-24 10:50:00,52.34,52.45,52.34,52.41,20300.0,40.9809,41.067,40.9809,41.0357,20300.0
2005-01-24 10:55:00,52.41,52.41,52.39,52.39,9900.0,41.0357,41.0357,41.02,41.02,9900.0
2005-01-24 11:00:00,52.34,52.38,52.34,52.36,3200.0,40.9809,41.0122,40.9809,40.9965,3200.0
2005-01-24 11:05:00,52.36,52.36,52.15,52.16,34900.0,40.9965,40.9965,40.8321,40.8399,34900.0
2005-01-24 11:10:00,52.15,52.17,52.15,52.17,84900.0,40.8321,40.8477,40.8321,40.8477,84900.0
2005-01-24 11:15:00,52.17,52.18,52.15,52.18,22400.0,40.8477,40.8556,40.8321,40.8556,22400.0
2005-01-24 11:20:00,52.17,52.23,52.17,52.21,7500.0,40.8477,40.8947,40.8477,40.8791,7500.0
2005-01-24 11:25:00,52.21,52.21,52.15,52.2,19500.0,40.8791,40.8791,40.8321,40.8712,19500.0
2005-01-24 11:30:00,52.22,52.24,52.19,52.19,18300.0,40.8869,40.9026,40.8634,40.8634,18300.0
2005-01-24 11:35:00,52.19,52.25,52.15,52.16,16900.0,40.8634,40.9104,40.8321,40.8399,16900.0
2005-01-24 11:40:00,52.17,52.18,52.14,52.15,22700.0,40.8477,40.8556,40.8243,40.8321,22700.0
2005-01-24 11:45:00,52.15,52.2,52.14,52.18,10400.0,40.8321,40.8712,40.8243,40.8556,10400.0
2005-01-24 11:50:00,52.18,52.18,52.14,52.15,17000.0,40.8556,40.8556,40.8243,40.8321,17000.0
2005-01-24 11:55:00,52.13,52.21,52.11,52.2,14500.0,40.8164,40.8791,40.8008,40.8712,14500.0
2005-01-24 12:00:00,52.18,52.22,52.18,52.2,15800.0,40.8556,40.8869,40.8556,40.8712,15800.0
2005-01-24 12:05:00,52.2,52.24,52.18,52.2,28400.0,40.8712,40.9026,40.8556,40.8712,28400.0
2005-01-24 12:10:00,52.19,52.19,52.16,52.17,7300.0,40.8634,40.8634,40.8399,40.8477,7300.0
2005-01-24 12:15:00,52.17,52.2,52.16,52.19,3000.0,40.8477,40.8712,40.8399,40.8634,3000.0
2005-01-24 12:20:00,52.19,52.19,52.1,52.11,4200.0,40.8634,40.8634,40.7929,40.8008,4200.0
2005-01-24 12:25:00,52.11,52.14,52.1,52.11,17100.0,40.8008,40.8243,40.7929,40.8008,17100.0
2005-01-24 12:30:00,52.1,52.11,52.04,52.04,36600.0,40.7929,40.8008,40.746,40.746,36600.0
2005-01-24 12:35:00,52.05,52.1,52.02,52.07,11800.0,40.7538,40.7929,40.7303,40.7695,11800.0
2005-01-24 12:40:00,52.05,52.07,52.0,52.07,36200.0,40.7538,40.7695,40.7146,40.7695,36200.0
2005-01-24 12:45:00,52.06,52.07,52.05,52.06,14700.0,40.7616,40.7695,40.7538,40.7616,14700.0
2005-01-24 12:50:00,52.06,52.06,52.02,52.02,17800.0,40.7616,40.7616,40.7303,40.7303,17800.0
2005-01-24 12:55:00,52.02,52.06,52.0,52.03,17300.0,40.7303,40.7616,40.7146,40.7381,17300.0
2005-01-24 13:00:00,52.06,52.16,52.06,52.15,17400.0,40.7616,40.8399,40.7616,40.8321,17400.0
2005-01-24 13:05:00,52.12,52.19,52.12,52.16,8700.0,40.8086,40.8634,40.8086,40.8399,8700.0
2005-01-24 13:10:00,52.16,52.22,52.16,52.21,14100.0,40.8399,40.8869,40.8399,40.8791,14100.0
2005-01-24 13:15:00,52.2,52.2,52.16,52.19,7500.0,40.8712,40.8712,40.8399,40.8634,7500.0
2005-01-24 13:20:00,52.19,52.23,52.18,52.23,2900.0,40.8634,40.8947,40.8556,40.8947,2900.0
2005-01-24 13:25:00,52.25,52.3,52.24,52.28,30700.0,40.9104,40.9495,40.9026,40.9339,30700.0
2005-01-24 13:30:00,52.26,52.3,52.25,52.3,7600.0,40.9182,40.9495,40.9104,40.9495,7600.0
2005-01-24 13:35:00,52.3,52.3,52.25,52.27,9500.0,40.9495,40.9495,40.9104,40.926,9500.0
2005-01-24 13:40:00,52.26,52.27,52.25,52.26,4900.0,40.9182,40.926,40.9104,40.9182,4900.0
2005-01-24 13:45:00,52.25,52.25,52.21,52.21,2500.0,40.9104,40.9104,40.8791,40.8791,2500.0
2005-01-24 13:50:00,52.21,52.23,52.2,52.22,11500.0,40.8791,40.8947,40.8712,40.8869,11500.0
2005-01-24 13:55:00,52.23,52.23,52.2,52.22,22500.0,40.8947,40.8947,40.8712,40.8869,22500.0
2005-01-24 14:00:00,52.23,52.26,52.21,52.24,5400.0,40.8947,40.9182,40.8791,40.9026,5400.0
2005-01-24 14:05:00,52.24,52.24,52.22,52.24,5400.0,40.9026,40.9026,40.8869,40.9026,5400.0
2005-01-24 14:10:00,52.23,52.24,52.21,52.22,4400.0,40.8947,40.9026,40.8791,40.8869,4400.0
2005-01-24 14:15:00,52.22,52.23,52.21,52.23,9500.0,40.8869,40.8947,40.8791,40.8947,9500.0
2005-01-24 14:20:00,52.23,52.27,52.22,52.22,6300.0,40.8947,40.926,40.8869,40.8869,6300.0
2005-01-24 14:25:00,52.22,52.26,52.19,52.23,13100.0,40.8869,40.9182,40.8634,40.8947,13100.0
2005-01-24 14:30:00,52.21,52.21,52.17,52.17,5200.0,40.8791,40.8791,40.8477,40.8477,5200.0
2005-01-24 14:35:00,52.17,52.18,52.15,52.16,4300.0,40.8477,40.8556,40.8321,40.8399,4300.0
2005-01-24 14:40:00,52.16,52.17,52.14,52.16,6600.0,40.8399,40.8477,40.8243,40.8399,6600.0
2005-01-24 14:45:00,52.17,52.17,52.11,52.11,7700.0,40.8477,40.8477,40.8008,40.8008,7700.0
2005-01-24 14:50:00,52.09,52.12,52.09,52.1,6800.0,40.7851,40.8086,40.7851,40.7929,6800.0
2005-01-24 14:55:00,52.07,52.12,52.07,52.09,7000.0,40.7695,40.8086,40.7695,40.7851,7000.0
2005-01-24 15:00:00,52.1,52.19,52.09,52.19,5000.0,40.7929,40.8634,40.7851,40.8634,5000.0
2005-01-24 15:05:00,52.19,52.3,52.19,52.28,15500.0,40.8634,40.9495,40.8634,40.9339,15500.0
2005-01-24 15:10:00,52.28,52.28,52.15,52.24,66900.0,40.9339,40.9339,40.8321,40.9026,66900.0
2005-01-24 15:15:00,52.23,52.26,52.2,52.25,10900.0,40.8947,40.9182,40.8712,40.9104,10900.0
2005-01-24 15:20:00,52.25,52.27,52.22,52.22,16000.0,40.9104,40.926,40.8869,40.8869,16000.0
2005-01-24 15:25:00,52.23,52.23,52.19,52.2,12200.0,40.8947,40.8947,40.8634,40.8712,12200.0
2005-01-24 15:30:00,52.2,52.25,52.19,52.25,10000.0,40.8712,40.9104,40.8634,40.9104,10000.0
2005-01-24 15:35:00,52.25,52.26,52.23,52.25,6100.0,40.9104,40.9182,40.8947,40.9104,6100.0
2005-01-24 15:40:00,52.25,52.28,52.24,52.28,5900.0,40.9104,40.9339,40.9026,40.9339,5900.0
2005-01-24 15:45:00,52.3,52.44,52.29,52.37,19300.0,40.9495,41.0592,40.9417,41.0043,19300.0
2005-01-24 15:50:00,52.36,52.37,52.35,52.37,24800.0,40.9965,41.0043,40.9887,41.0043,24800.0
2005-01-24 15:55:00,52.37,52.38,52.3,52.36,23800.0,41.0043,41.0122,40.9495,40.9965,23800.0
2005-01-25 09:30:00,52.65,52.77,52.65,52.77,9200.0,41.2236,41.3175,41.2236,41.3175,9200.0
2005-01-25 09:35:00,52.77,52.96,52.77,52.82,6800.0,41.3175,41.4663,41.3175,41.3567,6800.0
2005-01-25 09:40:00,52.82,52.94,52.82,52.9,8800.0,41.3567,41.4506,41.3567,41.4193,8800.0
2005-01-25 09:45:00,52.9,52.9,52.81,52.82,4700.0,41.4193,41.4193,41.3489,41.3567,4700.0
2005-01-25 09:50:00,52.82,52.99,52.82,52.96,23200.0,41.3567,41.4898,41.3567,41.4663,23200.0
2005-01-25 09:55:00,52.95,52.99,52.9,52.98,17200.0,41.4585,41.4898,41.4193,41.482,17200.0
2005-01-25 10:00:00,53.0,53.07,52.85,52.86,8100.0,41.4976,41.5524,41.3802,41.388,8100.0
2005-01-25 10:05:00,52.86,52.86,52.82,52.85,18000.0,41.388,41.388,41.3567,41.3802,18000.0
2005-01-25 10:10:00,52.85,52.91,52.85,52.91,10600.0,41.3802,41.4271,41.3802,41.4271,10600.0
2005-01-25 10:15:00,52.91,52.99,52.88,52.98,14500.0,41.4271,41.4898,41.4037,41.482,14500.0
2005-01-25 10:20:00,52.98,52.98,52.93,52.93,6300.0,41.482,41.482,41.4428,41.4428,6300.0
2005-01-25 10:25:00,52.94,52.95,52.9,52.92,7500.0,41.4506,41.4585,41.4193,41.435,7500.0
2005-01-25 10:30:00,52.92,52.93,52.85,52.85,13600.0,41.435,41.4428,41.3802,41.3802,13600.0
2005-01-25 10:35:00,52.86,52.86,52.81,52.82,3500.0,41.388,41.388,41.3489,41.3567,3500.0
2005-01-25 10:40:00,52.82,52.82,52.76,52.77,5600.0,41.3567,41.3567,41.3097,41.3175,5600.0
2005-01-25 10:45:00,52.77,52.78,52.76,52.76,4600.0,41.3175,41.3254,41.3097,41.3097,4600.0
2005-01-25 10:50:00,52.75,52.77,52.72,52.72,10600.0,41.3019,41.3175,41.2784,41.2784,10600.0
2005-01-25 10:55:00,52.73,52.73,52.69,52.69,9300.0,41.2862,41.2862,41.2549,41.2549,9300.0
2005-01-25 11:00:00,52.66,52.68,52.64,52.68,26900.0,41.2314,41.2471,41.2157,41.2471,26900.0
2005-01-25 11:05:00,52.7,52.73,52.7,52.7,14500.0,41.2627,41.2862,41.2627,41.2627,14500.0
2005-01-25 11:10:00,52.69,52.71,52.69,52.71,15500.0,41.2549,41.2706,41.2549,41.2706,15500.0
2005-01-25 11:15:00,52.7,52.71,52.69,52.69,12500.0,41.2627,41.2706,41.2549,41.2549,12500.0
2005-01-25 11:20:00,52.7,52.71,52.63,52.69,24200.0,41.2627,41.2706,41.2079,41.2549,24200.0
2005-01-25 11:25:00,52.68,52.7,52.68,52.7,13000.0,41.2471,41.2627,41.2471,41.2627,13000.0
2005-01-25 11:30:00,52.72,52.73,52.69,52.73,13800.0,41.2784,41.2862,41.2549,41.2862,13800.0
2005-01-25 11:35:00,52.73,52.73,52.7,52.7,12100.0,41.2862,41.2862,41.2627,41.2627,12100.0
2005-01-25 11:40:00,52.7,52.71,52.66,52.66,60600.0,41.2627,41.2706,41.2314,41.2314,60600.0
2005-01-25 11:45:00,52.68,52.68,52.64,52.64,1500.0,41.2471,41.2471,41.2157,41.2157,1500.0
2005-01-25 11:50:00,52.67,52.74,52.64,52.74,6500.0,41.2392,41.294,41.2157,41.294,6500.0
2005-01-25 11:55:00,52.74,52.74,52.69,52.69,3800.0,41.294,41.294,41.2549,41.2549,3800.0
2005-01-25 12:00:00,52.69,52.7,52.64,52.7,9500.0,41.2549,41.2627,41.2157,41.2627,9500.0
2005-01-25 12:05:00,52.67,52.67,52.65,52.65,4600.0,41.2392,41.2392,41.2236,41.2236,4600.0
2005-01-25 12:10:00,52.64,52.65,52.63,52.64,3400.0,41.2157,41.2236,41.2079,41.2157,3400.0
2005-01-25 12:15:00,52.64,52.7,52.64,52.7,8100.0,41.2157,41.2627,41.2157,41.2627,8100.0
2005-01-25 12:20:00,52.69,52.69,52.64,52.64,1900.0,41.2549,41.2549,41.2157,41.2157,1900.0
2005-01-25 12:25:00,52.64,52.65,52.64,52.64,9400.0,41.2157,41.2236,41.2157,41.2157,9400.0
2005-01-25 12:30:00,52.65,52.69,52.65,52.68,4500.0,41.2236,41.2549,41.2236,41.2471,4500.0
2005-01-25 12:35:00,52.67,52.67,52.64,52.64,4400.0,41.2392,41.2392,41.2157,41.2157,4400.0
2005-01-25 12:40:00,52.64,52.65,52.64,52.64,14600.0,41.2157,41.2236,41.2157,41.2157,14600.0
2005-01-25 12:45:00,52.64,52.71,52.64,52.67,3900.0,41.2157,41.2706,41.2157,41.2392,3900.0
2005-01-25 12:50:00,52.68,52.72,52.68,52.7,2000.0,41.2471,41.2784,41.2471,41.2627,2000.0
2005-01-25 12:55:00,52.7,52.73,52.67,52.73,3900.0,41.2627,41.2862,41.2392,41.2862,3900.0
2005-01-25 13:00:00,52.72,52.74,52.71,52.74,7600.0,41.2784,41.294,41.2706,41.294,7600.0
2005-01-25 13:05:00,52.74,52.79,52.74,52.76,32600.0,41.294,41.3332,41.294,41.3097,32600.0
2005-01-25 13:10:00,52.78,52.79,52.74,52.75,16600.0,41.3254,41.3332,41.294,41.3019,16600.0
2005-01-25 13:15:00,52.75,52.77,52.75,52.75,3900.0,41.3019,41.3175,41.3019,41.3019,3900.0
2005-01-25 13:20:00,52.75,52.78,52.71,52.78,5100.0,41.3019,41.3254,41.2706,41.3254,5100.0
2005-01-25 13:25:00,52.77,52.77,52.72,52.73,1900.0,41.3175,41.3175,41.2784,41.2862,1900.0
2005-01-25 13:30:00,52.72,52.72,52.69,52.69,3300.0,41.2784,41.2784,41.2549,41.2549,3300.0
2005-01-25 13:35:00,52.7,52.71,52.68,52.68,3900.0,41.2627,41.2706,41.2471,41.2471,3900.0
2005-01-25 13:40:00,52.68,52.69,52.68,52.69,700.0,41.2471,41.2549,41.2471,41.2549,700.0
2005-01-25 13:45:00,52.69,52.7,52.68,52.69,1600.0,41.2549,41.2627,41.2471,41.2549,1600.0
2005-01-25 13:50:00,52.67,52.67,52.66,52.66,5700.0,41.2392,41.2392,41.2314,41.2314,5700.0
2005-01-25 13:55:00,52.66,52.67,52.66,52.66,4000.0,41.2314,41.2392,41.2314,41.2314,4000.0
2005-01-25 14:00:00,52.66,52.67,52.66,52.67,2400.0,41.2314,41.2392,41.2314,41.2392,2400.0
2005-01-25 14:05:00,52.66,52.71,52.66,52.71,6600.0,41.2314,41.2706,41.2314,41.2706,6600.0
2005-01-25 14:10:00,52.7,52.71,52.7,52.71,29600.0,41.2627,41.2706,41.2627,41.2706,29600.0
2005-01-25 14:15:00,52.71,52.71,52.69,52.7,25900.0,41.2706,41.2706,41.2549,41.2627,25900.0
2005-01-25 14:20:00,52.68,52.71,52.66,52.67,4900.0,41.2471,41.2706,41.2314,41.2392,4900.0
2005-01-25 14:25:00,52.67,52.67,52.65,52.67,3000.0,41.2392,41.2392,41.2236,41.2392,3000.0
2005-01-25 14:30:00,52.67,52.7,52.66,52.67,9200.0,41.2392,41.2627,41.2314,41.2392,9200.0
2005-01-25 14:35:00,52.67,52.67,52.62,52.62,7100.0,41.2392,41.2392,41.2001,41.2001,7100.0
2005-01-25 14:40:00,52.62,52.66,52.62,52.66,4400.0,41.2001,41.2314,41.2001,41.2314,4400.0
2005-01-25 14:45:00,52.65,52.65,52.57,52.57,10700.0,41.2236,41.2236,41.1609,41.1609,10700.0
2005-01-25 14:50:00,52.57,52.6,52.55,52.56,8700.0,41.1609,41.1844,41.1453,41.1531,8700.0
2005-01-25 14:55:00,52.55,52.57,52.52,52.52,8200.0,41.1453,41.1609,41.1218,41.1218,8200.0
2005-01-25 15:00:00,52.53,52.59,52.53,52.58,127800.0,41.1296,41.1766,41.1296,41.1688,127800.0
2005-01-25 15:05:00,52.59,52.59,52.55,52.56,9200.0,41.1766,41.1766,41.1453,41.1531,9200.0
2005-01-25 15:10:00,52.55,52.57,52.55,52.57,7300.0,41.1453,41.1609,41.1453,41.1609,7300.0
2005-01-25 15:15:00,52.56,52.59,52.56,52.57,11700.0,41.1531,41.1766,41.1531,41.1609,11700.0
2005-01-25 15:20:00,52.58,52.62,52.56,52.62,10500.0,41.1688,41.2001,41.1531,41.2001,10500.0
2005-01-25 15:25:00,52.62,52.63,52.57,52.57,10000.0,41.2001,41.2079,41.1609,41.1609,10000.0
2005-01-25 15:30:00,52.57,52.61,52.57,52.61,15500.0,41.1609,41.1923,41.1609,41.1923,15500.0
2005-01-25 15:35:00,52.59,52.59,52.56,52.57,10600.0,41.1766,41.1766,41.1531,41.1609,10600.0
2005-01-25 15:40:00,52.56,52.57,52.55,52.55,22000.0,41.1531,41.1609,41.1453,41.1453,22000.0
2005-01-25 15:45:00,52.55,52.56,52.51,52.52,9700.0,41.1453,41.1531,41.114,41.1218,9700.0
2005-01-25 15:50:00,52.52,52.54,52.5,52.54,9100.0,41.1218,41.1374,41.1061,41.1374,9100.0
2005-01-25 15:55:00,52.55,52.62,52.54,52.56,17900.0,41.1453,41.2001,41.1374,41.1531,17900.0
2005-01-26 09:30:00,52.57,52.58,52.55,52.58,9900.0,41.1609,41.1688,41.1453,41.1688,9900.0
2005-01-26 09:35:00,52.68,52.82,52.68,52.74,3100.0,41.2471,41.3567,41.2471,41.294,3100.0
2005-01-26 09:40:00,52.75,52.84,52.75,52.81,3500.0,41.3019,41.3723,41.3019,41.3489,3500.0
2005-01-26 09:45:00,52.8,52.8,52.74,52.74,2300.0,41.341,41.341,41.294,41.294,2300.0
2005-01-26 09:50:00,52.74,52.76,52.7,52.7,14700.0,41.294,41.3097,41.2627,41.2627,14700.0
2005-01-26 09:55:00,52.7,52.71,52.59,52.69,14900.0,41.2627,41.2706,41.1766,41.2549,14900.0
2005-01-26 10:00:00,52.67,52.68,52.56,52.62,10600.0,41.2392,41.2471,41.1531,41.2001,10600.0
2005-01-26 10:05:00,52.63,52.66,52.62,52.63,9600.0,41.2079,41.2314,41.2001,41.2079,9600.0
2005-01-26 10:10:00,52.64,52.67,52.64,52.66,2000.0,41.2157,41.2392,41.2157,41.2314,2000.0
2005-01-26 10:15:00,52.67,52.67,52.66,52.66,8400.0,41.2392,41.2392,41.2314,41.2314,8400.0
2005-01-26 10:20:00,52.65,52.65,52.58,52.58,21000.0,41.2236,41.2236,41.1688,41.1688,21000.0
2005-01-26 10:25:00,52.58,52.58,52.48,52.48,6600.0,41.1688,41.1688,41.0905,41.0905,6600.0
2005-01-26 10:30:00,52.44,52.5,52.44,52.5,6100.0,41.0592,41.1061,41.0592,41.1061,6100.0
2005-01-26 10:35:00,52.5,52.55,52.5,52.55,8700.0,41.1061,41.1453,41.1061,41.1453,8700.0
2005-01-26 10:40:00,52.55,52.55,52.5,52.5,1200.0,41.1453,41.1453,41.1061,41.1061,1200.0
2005-01-26 10:45:00,52.47,52.47,52.42,52.42,5700.0,41.0826,41.0826,41.0435,41.0435,5700.0
2005-01-26 10:50:00,52.4,52.4,52.23,52.37,11600.0,41.0278,41.0278,40.8947,41.0043,11600.0
2005-01-26 10:55:00,52.38,52.38,52.24,52.34,7600.0,41.0122,41.0122,40.9026,40.9809,7600.0
2005-01-26 11:00:00,52.35,52.45,52.33,52.45,4500.0,40.9887,41.067,40.973,41.067,4500.0
2005-01-26 11:05:00,52.46,52.49,52.44,52.49,4800.0,41.0748,41.0983,41.0592,41.0983,4800.0
2005-01-26 11:10:00,52.49,52.49,52.49,52.49,100.0,41.0983,41.0983,41.0983,41.0983,100.0
2005-01-26 11:15:00,52.46,52.47,52.46,52.46,3800.0,41.0748,41.0826,41.0748,41.0748,3800.0
2005-01-26 11:20:00,52.48,52.48,52.44,52.45,89400.0,41.0905,41.0905,41.0592,41.067,89400.0
2005-01-26 11:25:00,52.44,52.46,52.43,52.46,4700.0,41.0592,41.0748,41.0513,41.0748,4700.0
2005-01-26 11:30:00,52.48,52.48,52.45,52.45,11200.0,41.0905,41.0905,41.067,41.067,11200.0
2005-01-26 11:35:00,52.45,52.45,52.43,52.43,2600.0,41.067,41.067,41.0513,41.0513,2600.0
2005-01-26 11:40:00,52.43,52.43,52.26,52.4,9900.0,41.0513,41.0513,40.9182,41.0278,9900.0
2005-01-26 11:45:00,52.41,52.41,52.37,52.38,300.0,41.0357,41.0357,41.0043,41.0122,300.0
2005-01-26 11:50:00,52.37,52.38,52.37,52.38,500.0,41.0043,41.0122,41.0043,41.0122,500.0
2005-01-26 11:55:00,52.37,52.43,52.37,52.39,1700.0,41.0043,41.0513,41.0043,41.02,1700.0
2005-01-26 12:00:00,52.4,52.4,52.38,52.38,600.0,41.0278,41.0278,41.0122,41.0122,600.0
2005-01-26 12:05:00,52.39,52.4,52.38,52.38,2500.0,41.02,41.0278,41.0122,41.0122,2500.0
2005-01-26 12:10:00,52.38,52.38,52.34,52.35,3400.0,41.0122,41.0122,40.9809,40.9887,3400.0
2005-01-26 12:15:00,52.35,52.35,52.34,52.34,1500.0,40.9887,40.9887,40.9809,40.9809,1500.0
2005-01-26 12:20:00,52.35,52.35,52.34,52.34,1400.0,40.9887,40.9887,40.9809,40.9809,1400.0
2005-01-26 12:25:00,52.34,52.34,52.33,52.33,1500.0,40.9809,40.9809,40.973,40.973,1500.0
2005-01-26 12:30:00,52.34,52.34,52.32,52.33,2600.0,40.9809,40.9809,40.9652,40.973,2600.0
2005-01-26 12:35:00,52.33,52.33,52.31,52.31,2900.0,40.973,40.973,40.9574,40.9574,2900.0
2005-01-26 12:40:00,52.26,52.3,52.23,52.23,6400.0,40.9182,40.9495,40.8947,40.8947,6400.0
2005-01-26 12:45:00,52.24,52.24,52.21,52.24,400.0,40.9026,40.9026,40.8791,40.9026,400.0
2005-01-26 12:50:00,52.24,52.26,52.21,52.24,6300.0,40.9026,40.9182,40.8791,40.9026,6300.0
2005-01-26 12:55:00,52.23,52.24,52.23,52.23,4400.0,40.8947,40.9026,40.8947,40.8947,4400.0
2005-01-26 13:00:00,52.24,52.26,52.22,52.23,5100.0,40.9026,40.9182,40.8869,40.8947,5100.0
2005-01-26 13:05:00,52.25,52.25,52.22,52.24,5400.0,40.9104,40.9104,40.8869,40.9026,5400.0
2005-01-26 13:10:00,52.24,52.26,52.24,52.25,8900.0,40.9026,40.9182,40.9026,40.9104,8900.0
2005-01-26 13:15:00,52.25,52.25,52.24,52.24,5800.0,40.9104,40.9104,40.9026,40.9026,5800.0
2005-01-26 13:20:00,52.27,52.48,52.27,52.47,11600.0,40.926,41.0905,40.926,41.0826,11600.0
2005-01-26 13:25:00,52.47,52.52,52.47,52.52,7300.0,41.0826,41.1218,41.0826,41.1218,7300.0
2005-01-26 13:30:00,52.51,52.51,52.5,52.51,5400.0,41.114,41.114,41.1061,41.114,5400.0
2005-01-26 13:35:00,52.52,52.53,52.47,52.48,4400.0,41.1218,41.1296,41.0826,41.0905,4400.0
2005-01-26 13:40:00,52.48,52.48,52.47,52.48,1700.0,41.0905,41.0905,41.0826,41.0905,1700.0
2005-01-26 13:45:00,52.46,52.54,52.46,52.53,21400.0,41.0748,41.1374,41.0748,41.1296,21400.0
2005-01-26 13:50:00,52.51,52.51,52.49,52.5,5300.0,41.114,41.114,41.0983,41.1061,5300.0
2005-01-26 13:55:00,52.5,52.5,52.49,52.49,12000.0,41.1061,41.1061,41.0983,41.0983,12000.0
2005-01-26 14:00:00,52.48,52.49,52.48,52.49,7500.0,41.0905,41.0983,41.0905,41.0983,7500.0
2005-01-26 14:05:00,52.47,52.49,52.47,52.49,3200.0,41.0826,41.0983,41.0826,41.0983,3200.0
2005-01-26 14:10:00,52.5,52.53,52.5,52.53,96100.0,41.1061,41.1296,41.1061,41.1296,96100.0
2005-01-26 14:15:00,52.53,52.54,52.5,52.53,30000.0,41.1296,41.1374,41.1061,41.1296,30000.0
2005-01-26 14:20:00,52.53,52.54,52.52,52.52,14000.0,41.1296,41.1374,41.1218,41.1218,14000.0
2005-01-26 14:25:00,52.54,52.62,52.54,52.62,2200.0,41.1374,41.2001,41.1374,41.2001,2200.0
2005-01-26 14:30:00,52.64,52.65,52.61,52.65,12500.0,41.2157,41.2236,41.1923,41.2236,12500.0
2005-01-26 14:35:00,52.64,52.64,52.62,52.63,10300.0,41.2157,41.2157,41.2001,41.2079,10300.0
2005-01-26 14:40:00,52.62,52.63,52.61,52.62,3200.0,41.2001,41.2079,41.1923,41.2001,3200.0
2005-01-26 14:45:00,52.61,52.62,52.59,52.6,6400.0,41.1923,41.2001,41.1766,41.1844,6400.0
2005-01-26 14:50:00,52.6,52.6,52.59,52.6,8500.0,41.1844,41.1844,41.1766,41.1844,8500.0
2005-01-26 14:55:00,52.6,52.67,52.6,52.63,31900.0,41.1844,41.2392,41.1844,41.2079,31900.0
2005-01-26 15:00:00,52.66,52.71,52.66,52.71,13200.0,41.2314,41.2706,41.2314,41.2706,13200.0
2005-01-26 15:05:00,52.72,52.75,52.72,52.72,4000.0,41.2784,41.3019,41.2784,41.2784,4000.0
2005-01-26 15:10:00,52.72,52.72,52.61,52.61,6400.0,41.2784,41.2784,41.1923,41.1923,6400.0
2005-01-26 15:15:00,52.61,52.61,52.61,52.61,100.0,41.1923,41.1923,41.1923,41.1923,100.0
2005-01-26 15:20:00,52.6,52.7,52.6,52.7,3700.0,41.1844,41.2627,41.1844,41.2627,3700.0
2005-01-26 15:25:00,52.69,52.74,52.69,52.72,7300.0,41.2549,41.294,41.2549,41.2784,7300.0
2005-01-26 15:30:00,52.72,52.75,52.7,52.72,30800.0,41.2784,41.3019,41.2627,41.2784,30800.0
2005-01-26 15:35:00,52.72,52.82,52.72,52.82,5800.0,41.2784,41.3567,41.2784,41.3567,5800.0
2005-01-26 15:40:00,52.82,52.85,52.81,52.85,5500.0,41.3567,41.3802,41.3489,41.3802,5500.0
2005-01-26 15:45:00,52.86,52.86,52.81,52.82,15900.0,41.388,41.388,41.3489,41.3567,15900.0
2005-01-26 15:50:00,52.82,52.86,52.82,52.82,6800.0,41.3567,41.388,41.3567,41.3567,6800.0
2005-01-26 15:55:00,52.83,52.83,52.72,52.75,10500.0,41.3645,41.3645,41.2784,41.3019,10500.0
2005-01-27 09:30:00,52.65,52.65,52.6,52.6,6400.0,41.2236,41.2236,41.1844,41.1844,6400.0
2005-01-27 09:35:00,52.6,52.6,52.26,52.26,8300.0,41.1844,41.1844,40.9182,40.9182,8300.0
2005-01-27 09:40:00,52.26,52.34,52.25,52.31,8800.0,40.9182,40.9809,40.9104,40.9574,8800.0
2005-01-27 09:45:00,52.33,52.43,52.33,52.43,4800.0,40.973,41.0513,40.973,41.0513,4800.0
2005-01-27 09:50:00,52.43,52.45,52.42,52.42,5000.0,41.0513,41.067,41.0435,41.0435,5000.0
2005-01-27 09:55:00,52.42,52.46,52.42,52.46,3100.0,41.0435,41.0748,41.0435,41.0748,3100.0
2005-01-27 10:00:00,52.46,52.54,52.46,52.53,4800.0,41.0748,41.1374,41.0748,41.1296,4800.0
2005-01-27 10:05:00,52.53,52.56,52.52,52.53,3100.0,41.1296,41.1531,41.1218,41.1296,3100.0
2005-01-27 10:10:00,52.53,52.55,52.51,52.53,3100.0,41.1296,41.1453,41.114,41.1296,3100.0
2005-01-27 10:15:00,52.51,52.51,52.5,52.5,1700.0,41.114,41.114,41.1061,41.1061,1700.0
2005-01-27 10:20:00,52.51,52.6,52.5,52.55,9200.0,41.114,41.1844,41.1061,41.1453,9200.0
2005-01-27 10:25:00,52.55,52.55,52.53,52.54,2600.0,41.1453,41.1453,41.1296,41.1374,2600.0
2005-01-27 10:30:00,52.55,52.57,52.54,52.57,2600.0,41.1453,41.1609,41.1374,41.1609,2600.0
2005-01-27 10:35:00,52.58,52.6,52.56,52.57,12500.0,41.1688,41.1844,41.1531,41.1609,12500.0
2005-01-27 10:40:00,52.6,52.62,52.6,52.62,5200.0,41.1844,41.2001,41.1844,41.2001,5200.0
2005-01-27 10:45:00,52.65,52.65,52.62,52.64,1700.0,41.2236,41.2236,41.2001,41.2157,1700.0
2005-01-27 10:50:00,52.65,52.69,52.65,52.69,900.0,41.2236,41.2549,41.2236,41.2549,900.0
2005-01-27 10:55:00,52.68,52.77,52.67,52.75,4800.0,41.2471,41.3175,41.2392,41.3019,4800.0
2005-01-27 11:00:00,52.73,52.8,52.73,52.74,3100.0,41.2862,41.341,41.2862,41.294,3100.0
2005-01-27 11:05:00,52.74,52.75,52.74,52.75,900.0,41.294,41.3019,41.294,41.3019,900.0
2005-01-27 11:10:00,52.83,52.86,52.81,52.84,3900.0,41.3645,41.388,41.3489,41.3723,3900.0
2005-01-27 11:15:00,52.82,52.91,52.82,52.91,2800.0,41.3567,41.4271,41.3567,41.4271,2800.0
2005-01-27 11:20:00,52.87,52.89,52.84,52.86,3300.0,41.3958,41.4115,41.3723,41.388,3300.0
2005-01-27 11:25:00,52.85,52.85,52.85,52.85,500.0,41.3802,41.3802,41.3802,41.3802,500.0
2005-01-27 11:30:00,52.84,52.89,52.81,52.89,10300.0,41.3723,41.4115,41.3489,41.4115,10300.0
2005-01-27 11:35:00,52.89,52.89,52.86,52.87,8000.0,41.4115,41.4115,41.388,41.3958,8000.0
2005-01-27 11:40:00,52.85,52.87,52.83,52.84,2300.0,41.3802,41.3958,41.3645,41.3723,2300.0
2005-01-27 11:45:00,52.84,52.84,52.83,52.83,700.0,41.3723,41.3723,41.3645,41.3645,700.0
2005-01-27 11:50:00,52.84,52.88,52.84,52.88,1700.0,41.3723,41.4037,41.3723,41.4037,1700.0
2005-01-27 11:55:00,52.88,52.88,52.86,52.86,1400.0,41.4037,41.4037,41.388,41.388,1400.0
2005-01-27 12:00:00,52.9,52.95,52.88,52.88,800.0,41.4193,41.4585,41.4037,41.4037,800.0
2005-01-27 12:05:00,52.87,52.89,52.87,52.89,400.0,41.3958,41.4115,41.3958,41.4115,400.0
2005-01-27 12:10:00,52.89,52.95,52.88,52.91,7000.0,41.4115,41.4585,41.4037,41.4271,7000.0
2005-01-27 12:15:00,52.92,52.94,52.9,52.94,4000.0,41.435,41.4506,41.4193,41.4506,4000.0
2005-01-27 12:20:00,52.94,52.95,52.94,52.94,1200.0,41.4506,41.4585,41.4506,41.4506,1200.0
2005-01-27 12:25:00,52.95,52.97,52.95,52.95,1300.0,41.4585,41.4741,41.4585,41.4585,1300.0
2005-01-27 12:30:00,52.97,52.97,52.94,52.94,1200.0,41.4741,41.4741,41.4506,41.4506,1200.0
2005-01-27 12:35:00,52.94,52.95,52.94,52.94,2400.0,41.4506,41.4585,41.4506,41.4506,2400.0
2005-01-27 12:40:00,52.95,52.97,52.95,52.97,3700.0,41.4585,41.4741,41.4585,41.4741,3700.0
2005-01-27 12:45:00,52.97,52.99,52.96,52.96,6000.0,41.4741,41.4898,41.4663,41.4663,6000.0
2005-01-27 12:50:00,52.94,52.97,52.94,52.96,1900.0,41.4506,41.4741,41.4506,41.4663,1900.0
2005-01-27 12:55:00,52.98,52.98,52.97,52.97,2000.0,41.482,41.482,41.4741,41.4741,2000.0
2005-01-27 13:00:00,52.96,52.97,52.96,52.97,700.0,41.4663,41.4741,41.4663,41.4741,700.0
2005-01-27 13:05:00,52.96,52.97,52.94,52.94,1800.0,41.4663,41.4741,41.4506,41.4506,1800.0
2005-01-27 13:10:00,52.95,52.95,52.94,52.94,900.0,41.4585,41.4585,41.4506,41.4506,900.0
2005-01-27 13:15:00,52.92,52.92,52.89,52.89,600.0,41.435,41.435,41.4115,41.4115,600.0
2005-01-27 13:20:00,52.89,52.9,52.87,52.9,3100.0,41.4115,41.4193,41.3958,41.4193,3100.0
2005-01-27 13:25:00,52.91,52.94,52.89,52.89,5300.0,41.4271,41.4506,41.4115,41.4115,5300.0
2005-01-27 13:30:00,52.87,52.87,52.84,52.84,4300.0,41.3958,41.3958,41.3723,41.3723,4300.0
2005-01-27 13:35:00,52.84,52.85,52.83,52.83,5900.0,41.3723,41.3802,41.3645,41.3645,5900.0
2005-01-27 13:40:00,52.84,52.91,52.84,52.91,2300.0,41.3723,41.4271,41.3723,41.4271,2300.0
2005-01-27 13:45:00,52.91,52.97,52.91,52.94,4800.0,41.4271,41.4741,41.4271,41.4506,4800.0
2005-01-27 13:50:00,52.93,52.93,52.9,52.91,4900.0,41.4428,41.4428,41.4193,41.4271,4900.0
2005-01-27 13:55:00,52.91,52.95,52.91,52.92,3600.0,41.4271,41.4585,41.4271,41.435,3600.0
2005-01-27 14:00:00,52.91,52.91,52.86,52.86,5200.0,41.4271,41.4271,41.388,41.388,5200.0
2005-01-27 14:05:00,52.87,52.87,52.81,52.86,8700.0,41.3958,41.3958,41.3489,41.388,8700.0
2005-01-27 14:10:00,52.86,52.86,52.77,52.77,4800.0,41.388,41.388,41.3175,41.3175,4800.0
2005-01-27 14:15:00,52.74,52.78,52.67,52.72,10300.0,41.294,41.3254,41.2392,41.2784,10300.0
2005-01-27 14:20:00,52.72,52.79,52.72,52.77,1600.0,41.2784,41.3332,41.2784,41.3175,1600.0
2005-01-27 14:25:00,52.77,52.77,52.72,52.76,1900.0,41.3175,41.3175,41.2784,41.3097,1900.0
2005-01-27 14:30:00,52.76,52.79,52.72,52.77,1600.0,41.3097,41.3332,41.2784,41.3175,1600.0
2005-01-27 14:35:00,52.77,52.78,52.77,52.78,600.0,41.3175,41.3254,41.3175,41.3254,600.0
2005-01-27 14:40:00,52.76,52.8,52.76,52.79,1700.0,41.3097,41.341,41.3097,41.3332,1700.0
2005-01-27 14:45:00,52.82,52.87,52.8,52.82,3600.0,41.3567,41.3958,41.341,41.3567,3600.0
2005-01-27 14:50:00,52.83,52.85,52.83,52.85,500.0,41.3645,41.3802,41.3645,41.3802,500.0
2005-01-27 14:55:00,52.81,52.82,52.78,52.78,2600.0,41.3489,41.3567,41.3254,41.3254,2600.0
2005-01-27 15:00:00,52.78,52.78,52.76,52.76,8200.0,41.3254,41.3254,41.3097,41.3097,8200.0
2005-01-27 15:05:00,52.78,52.79,52.77,52.79,9100.0,41.3254,41.3332,41.3175,41.3332,9100.0
2005-01-27 15:10:00,52.79,52.8,52.77,52.8,6900.0,41.3332,41.341,41.3175,41.341,6900.0
2005-01-27 15:15:00,52.8,52.9,52.8,52.9,9700.0,41.341,41.4193,41.341,41.4193,9700.0
2005-01-27 15:20:00,52.92,52.97,52.92,52.97,5600.0,41.435,41.4741,41.435,41.4741,5600.0
2005-01-27 15:25:00,52.97,52.97,52.93,52.95,12300.0,41.4741,41.4741,41.4428,41.4585,12300.0
2005-01-27 15:30:00,52.96,52.99,52.96,52.99,7000.0,41.4663,41.4898,41.4663,41.4898,7000.0
2005-01-27 15:35:00,52.99,53.02,52.93,52.98,10800.0,41.4898,41.5133,41.4428,41.482,10800.0
2005-01-27 15:40:00,52.98,52.99,52.94,52.97,8800.0,41.482,41.4898,41.4506,41.4741,8800.0
2005-01-27 15:45:00,52.97,52.97,52.94,52.95,3800.0,41.4741,41.4741,41.4506,41.4585,3800.0
2005-01-27 15:50:00,52.96,52.98,52.9,52.94,9800.0,41.4663,41.482,41.4193,41.4506,9800.0
2005-01-27 15:55:00,52.94,52.96,52.85,52.92,12800.0,41.4506,41.4663,41.3802,41.435,12800.0
2005-01-28 09:30:00,52.69,52.98,52.69,52.98,9100.0,41.2549,41.482,41.2549,41.482,9100.0
2005-01-28 09:35:00,52.95,53.07,52.95,52.97,9400.0,41.4585,41.5524,41.4585,41.4741,9400.0
2005-01-28 09:40:00,52.97,52.97,52.8,52.82,2700.0,41.4741,41.4741,41.341,41.3567,2700.0
2005-01-28 09:45:00,52.81,52.81,52.8,52.8,2300.0,41.3489,41.3489,41.341,41.341,2300.0
2005-01-28 09:50:00,52.8,52.8,52.7,52.7,18500.0,41.341,41.341,41.2627,41.2627,18500.0
2005-01-28 09:55:00,52.7,52.71,52.7,52.7,3500.0,41.2627,41.2706,41.2627,41.2627,3500.0
2005-01-28 10:00:00,52.7,52.71,52.7,52.7,6700.0,41.2627,41.2706,41.2627,41.2627,6700.0
2005-01-28 10:05:00,52.7,52.71,52.7,52.71,2300.0,41.2627,41.2706,41.2627,41.2706,2300.0
2005-01-28 10:10:00,52.71,52.73,52.71,52.73,10300.0,41.2706,41.2862,41.2706,41.2862,10300.0
2005-01-28 10:15:00,52.72,52.73,52.7,52.71,7700.0,41.2784,41.2862,41.2627,41.2706,7700.0
2005-01-28 10:20:00,52.7,52.71,52.69,52.69,7600.0,41.2627,41.2706,41.2549,41.2549,7600.0
2005-01-28 10:25:00,52.69,52.7,52.69,52.7,400.0,41.2549,41.2627,41.2549,41.2627,400.0
2005-01-28 10:30:00,52.69,52.71,52.69,52.7,8100.0,41.2549,41.2706,41.2549,41.2627,8100.0
2005-01-28 10:35:00,52.7,52.78,52.68,52.78,25800.0,41.2627,41.3254,41.2471,41.3254,25800.0
2005-01-28 10:40:00,52.78,52.78,52.72,52.72,1900.0,41.3254,41.3254,41.2784,41.2784,1900.0
2005-01-28 10:45:00,52.72,52.72,52.65,52.65,1900.0,41.2784,41.2784,41.2236,41.2236,1900.0
2005-01-28 10:50:00,52.66,52.66,52.53,52.59,5200.0,41.2314,41.2314,41.1296,41.1766,5200.0
2005-01-28 10:55:00,52.56,52.61,52.55,52.61,20700.0,41.1531,41.1923,41.1453,41.1923,20700.0
2005-01-28 11:00:00,52.59,52.59,52.54,52.57,6400.0,41.1766,41.1766,41.1374,41.1609,6400.0
2005-01-28 11:05:00,52.56,52.56,52.5,52.5,4300.0,41.1531,41.1531,41.1061,41.1061,4300.0
2005-01-28 11:10:00,52.49,52.5,52.46,52.46,13600.0,41.0983,41.1061,41.0748,41.0748,13600.0
2005-01-28 11:15:00,52.46,52.46,52.4,52.41,22000.0,41.0748,41.0748,41.0278,41.0357,22000.0
2005-01-28 11:20:00,52.4,52.43,52.39,52.39,38100.0,41.0278,41.0513,41.02,41.02,38100.0
2005-01-28 11:25:00,52.37,52.38,52.28,52.29,7600.0,41.0043,41.0122,40.9339,40.9417,7600.0
2005-01-28 11:30:00,52.29,52.29,52.28,52.28,10200.0,40.9417,40.9417,40.9339,40.9339,10200.0
2005-01-28 11:35:00,52.27,52.31,52.25,52.25,18800.0,40.926,40.9574,40.9104,40.9104,18800.0
2005-01-28 11:40:00,52.25,52.25,52.23,52.23,5400.0,40.9104,40.9104,40.8947,40.8947,5400.0
2005-01-28 11:45:00,52.22,52.25,52.22,52.24,18300.0,40.8869,40.9104,40.8869,40.9026,18300.0
2005-01-28 11:50:00,52.23,52.23,52.2,52.2,15600.0,40.8947,40.8947,40.8712,40.8712,15600.0
2005-01-28 11:55:00,52.25,52.27,52.24,52.27,3000.0,40.9104,40.926,40.9026,40.926,3000.0
2005-01-28 12:00:00,52.25,52.28,52.24,52.25,4300.0,40.9104,40.9339,40.9026,40.9104,4300.0
2005-01-28 12:05:00,52.25,52.29,52.25,52.29,10600.0,40.9104,40.9417,40.9104,40.9417,10600.0
2005-01-28 12:10:00,52.29,52.3,52.29,52.3,12800.0,40.9417,40.9495,40.9417,40.9495,12800.0
2005-01-28 12:15:00,52.3,52.33,52.3,52.33,5600.0,40.9495,40.973,40.9495,40.973,5600.0
2005-01-28 12:20:00,52.32,52.32,52.3,52.3,10700.0,40.9652,40.9652,40.9495,40.9495,10700.0
2005-01-28 12:25:00,52.3,52.3,52.3,52.3,2200.0,40.9495,40.9495,40.9495,40.9495,2200.0
2005-01-28 12:30:00,52.28,52.3,52.28,52.3,10800.0,40.9339,40.9495,40.9339,40.9495,10800.0
2005-01-28 12:35:00,52.3,52.3,52.3,52.3,37900.0,40.9495,40.9495,40.9495,40.9495,37900.0
2005-01-28 12:40:00,52.3,52.31,52.3,52.3,6100.0,40.9495,40.9574,40.9495,40.9495,6100.0
2005-01-28 12:45:00,52.3,52.31,52.25,52.28,6500.0,40.9495,40.9574,40.9104,40.9339,6500.0
2005-01-28 12:50:00,52.28,52.29,52.27,52.29,3500.0,40.9339,40.9417,40.926,40.9417,3500.0
2005-01-28 12:55:00,52.29,52.29,52.27,52.29,2500.0,40.9417,40.9417,40.926,40.9417,2500.0
2005-01-28 13:00:00,52.26,52.27,52.25,52.26,5800.0,40.9182,40.926,40.9104,40.9182,5800.0
2005-01-28 13:05:00,52.27,52.28,52.25,52.25,7200.0,40.926,40.9339,40.9104,40.9104,7200.0
2005-01-28 13:10:00,52.25,52.27,52.24,52.24,21100.0,40.9104,40.926,40.9026,40.9026,21100.0
2005-01-28 13:15:00,52.23,52.26,52.17,52.26,4700.0,40.8947,40.9182,40.8477,40.9182,4700.0
2005-01-28 13:20:00,52.26,52.32,52.26,52.27,5400.0,40.9182,40.9652,40.9182,40.926,5400.0
2005-01-28 13:25:00,52.28,52.29,52.28,52.28,3000.0,40.9339,40.9417,40.9339,40.9339,3000.0
2005-01-28 13:30:00,52.29,52.29,52.25,52.28,3300.0,40.9417,40.9417,40.9104,40.9339,3300.0
2005-01-28 13:35:00,52.27,52.28,52.21,52.22,3000.0,40.926,40.9339,40.8791,40.8869,3000.0
2005-01-28 13:40:00,52.22,52.23,52.19,52.23,5400.0,40.8869,40.8947,40.8634,40.8947,5400.0
2005-01-28 13:45:00,52.22,52.25,52.2,52.25,5600.0,40.8869,40.9104,40.8712,40.9104,5600.0
2005-01-28 13:50:00,52.28,52.29,52.28,52.28,4300.0,40.9339,40.9417,40.9339,40.9339,4300.0
2005-01-28 13:55:00,52.29,52.3,52.24,52.25,6800.0,40.9417,40.9495,40.9026,40.9104,6800.0
2005-01-28 14:00:00,52.24,52.27,52.2,52.27,3700.0,40.9026,40.926,40.8712,40.926,3700.0
2005-01-28 14:05:00,52.25,52.25,52.23,52.23,2900.0,40.9104,40.9104,40.8947,40.8947,2900.0
2005-01-28 14:10:00,52.23,52.23,52.23,52.23,200.0,40.8947,40.8947,40.8947,40.8947,200.0
2005-01-28 14:15:00,52.18,52.21,52.18,52.2,4200.0,40.8556,40.8791,40.8556,40.8712,4200.0
2005-01-28 14:20:00,52.19,52.21,52.18,52.2,4800.0,40.8634,40.8791,40.8556,40.8712,4800.0
2005-01-28 14:25:00,52.2,52.28,52.2,52.23,6300.0,40.8712,40.9339,40.8712,40.8947,6300.0
2005-01-28 14:30:00,52.23,52.27,52.22,52.26,3700.0,40.8947,40.926,40.8869,40.9182,3700.0
2005-01-28 14:35:00,52.27,52.3,52.27,52.3,4900.0,40.926,40.9495,40.926,40.9495,4900.0
2005-01-28 14:40:00,52.29,52.29,52.2,52.27,7400.0,40.9417,40.9417,40.8712,40.926,7400.0
2005-01-28 14:45:00,52.27,52.28,52.23,52.28,6600.0,40.926,40.9339,40.8947,40.9339,6600.0
2005-01-28 14:50:00,52.25,52.3,52.22,52.25,6600.0,40.9104,40.9495,40.8869,40.9104,6600.0
2005-01-28 14:55:00,52.28,52.3,52.27,52.28,5700.0,40.9339,40.9495,40.926,40.9339,5700.0
2005-01-28 15:00:00,52.26,52.26,52.17,52.2,4600.0,40.9182,40.9182,40.8477,40.8712,4600.0
2005-01-28 15:05:00,52.21,52.21,52.19,52.2,3500.0,40.8791,40.8791,40.8634,40.8712,3500.0
2005-01-28 15:10:00,52.2,52.2,52.18,52.18,1700.0,40.8712,40.8712,40.8556,40.8556,1700.0
2005-01-28 15:15:00,52.19,52.21,52.16,52.19,7600.0,40.8634,40.8791,40.8399,40.8634,7600.0
2005-01-28 15:20:00,52.2,52.21,52.17,52.17,2300.0,40.8712,40.8791,40.8477,40.8477,2300.0
2005-01-28 15:25:00,52.18,52.2,52.18,52.18,1500.0,40.8556,40.8712,40.8556,40.8556,1500.0
2005-01-28 15:30:00,52.18,52.19,52.15,52.16,9900.0,40.8556,40.8634,40.8321,40.8399,9900.0
2005-01-28 15:35:00,52.18,52.25,52.18,52.23,7000.0,40.8556,40.9104,40.8556,40.8947,7000.0
2005-01-28 15:40:00,52.24,52.35,52.24,52.35,19200.0,40.9026,40.9887,40.9026,40.9887,19200.0
2005-01-28 15:45:00,52.35,52.35,52.25,52.28,6100.0,40.9887,40.9887,40.9104,40.9339,6100.0
2005-01-28 15:50:00,52.28,52.33,52.27,52.28,28500.0,40.9339,40.973,40.926,40.9339,28500.0
2005-01-28 15:55:00,52.29,52.39,52.29,52.39,11400.0,40.9417,41.02,40.9417,41.02,11400.0
2005-01-31 09:30:00,52.62,52.66,52.62,52.66,39900.0,41.2001,41.2314,41.2001,41.2314,39900.0
2005-01-31 09:35:00,52.66,52.8,52.66,52.8,19800.0,41.2314,41.341,41.2314,41.341,19800.0
2005-01-31 09:40:00,52.78,52.85,52.78,52.79,11000.0,41.3254,41.3802,41.3254,41.3332,11000.0
2005-01-31 09:45:00,52.73,52.76,52.67,52.68,16300.0,41.2862,41.3097,41.2392,41.2471,16300.0
2005-01-31 09:50:00,52.69,52.71,52.69,52.7,31300.0,41.2549,41.2706,41.2549,41.2627,31300.0
2005-01-31 09:55:00,52.7,52.85,52.69,52.84,29200.0,41.2627,41.3802,41.2549,41.3723,29200.0
2005-01-31 10:00:00,52.85,52.9,52.83,52.84,28000.0,41.3802,41.4193,41.3645,41.3723,28000.0
2005-01-31 10:05:00,52.85,53.0,52.85,52.99,16900.0,41.3802,41.4976,41.3802,41.4898,16900.0
2005-01-31 10:10:00,52.98,52.99,52.96,52.96,12300.0,41.482,41.4898,41.4663,41.4663,12300.0
2005-01-31 10:15:00,52.97,53.04,52.97,53.04,24600.0,41.4741,41.5289,41.4741,41.5289,24600.0
2005-01-31 10:20:00,53.01,53.08,53.0,53.05,54100.0,41.5054,41.5603,41.4976,41.5368,54100.0
2005-01-31 10:25:00,53.0,53.0,52.87,52.96,4000.0,41.4976,41.4976,41.3958,41.4663,4000.0
2005-01-31 10:30:00,52.98,53.0,52.98,53.0,3500.0,41.482,41.4976,41.482,41.4976,3500.0
2005-01-31 10:35:00,53.0,53.03,52.99,53.0,18000.0,41.4976,41.5211,41.4898,41.4976,18000.0
2005-01-31 10:40:00,52.99,53.0,52.99,53.0,16000.0,41.4898,41.4976,41.4898,41.4976,16000.0
2005-01-31 10:45:00,53.0,53.0,52.99,53.0,7500.0,41.4976,41.4976,41.4898,41.4976,7500.0
2005-01-31 10:50:00,53.0,53.0,52.86,52.86,5000.0,41.4976,41.4976,41.388,41.388,5000.0
2005-01-31 10:55:00,52.84,52.85,52.84,52.84,4000.0,41.3723,41.3802,41.3723,41.3723,4000.0
2005-01-31 11:00:00,52.85,52.85,52.84,52.84,9300.0,41.3802,41.3802,41.3723,41.3723,9300.0
2005-01-31 11:05:00,52.83,52.86,52.82,52.83,16400.0,41.3645,41.388,41.3567,41.3645,16400.0
2005-01-31 11:10:00,52.84,52.87,52.84,52.86,20400.0,41.3723,41.3958,41.3723,41.388,20400.0
2005-01-31 11:15:00,52.83,52.89,52.8,52.8,13300.0,41.3645,41.4115,41.341,41.341,13300.0
2005-01-31 11:20:00,52.79,52.86,52.79,52.86,5100.0,41.3332,41.388,41.3332,41.388,5100.0
2005-01-31 11:25:00,52.87,52.97,52.87,52.97,5700.0,41.3958,41.4741,41.3958,41.4741,5700.0
2005-01-31 11:30:00,52.96,52.97,52.93,52.93,3600.0,41.4663,41.4741,41.4428,41.4428,3600.0
2005-01-31 11:35:00,52.93,53.0,52.93,52.97,10500.0,41.4428,41.4976,41.4428,41.4741,10500.0
2005-01-31 11:40:00,52.97,53.03,52.95,53.0,13100.0,41.4741,41.5211,41.4585,41.4976,13100.0
2005-01-31 11:45:00,53.0,53.02,53.0,53.02,2000.0,41.4976,41.5133,41.4976,41.5133,2000.0
2005-01-31 11:50:00,53.02,53.08,53.01,53.08,9100.0,41.5133,41.5603,41.5054,41.5603,9100.0
2005-01-31 11:55:00,53.08,53.1,53.07,53.1,6500.0,41.5603,41.5759,41.5524,41.5759,6500.0
2005-01-31 12:00:00,53.09,53.09,53.06,53.06,4100.0,41.5681,41.5681,41.5446,41.5446,4100.0
2005-01-31 12:05:00,53.07,53.07,53.06,53.07,3200.0,41.5524,41.5524,41.5446,41.5524,3200.0
2005-01-31 12:10:00,53.07,53.08,53.06,53.07,9700.0,41.5524,41.5603,41.5446,41.5524,9700.0
2005-01-31 12:15:00,53.08,53.08,53.06,53.06,3400.0,41.5603,41.5603,41.5446,41.5446,3400.0
2005-01-31 12:20:00,53.05,53.05,52.99,53.0,16600.0,41.5368,41.5368,41.4898,41.4976,16600.0
2005-01-31 12:25:00,52.99,53.03,52.99,53.01,3800.0,41.4898,41.5211,41.4898,41.5054,3800.0
2005-01-31 12:30:00,53.02,53.02,53.0,53.01,2700.0,41.5133,41.5133,41.4976,41.5054,2700.0
2005-01-31 12:35:00,53.01,53.01,53.0,53.01,6500.0,41.5054,41.5054,41.4976,41.5054,6500.0
2005-01-31 12:40:00,53.01,53.02,53.0,53.0,12200.0,41.5054,41.5133,41.4976,41.4976,12200.0
2005-01-31 12:45:00,53.0,53.03,53.0,53.03,2400.0,41.4976,41.5211,41.4976,41.5211,2400.0
2005-01-31 12:50:00,53.03,53.07,53.01,53.07,5200.0,41.5211,41.5524,41.5054,41.5524,5200.0
2005-01-31 12:55:00,53.07,53.1,53.07,53.09,3500.0,41.5524,41.5759,41.5524,41.5681,3500.0
2005-01-31 13:00:00,53.09,53.09,53.06,53.07,1100.0,41.5681,41.5681,41.5446,41.5524,1100.0
2005-01-31 13:05:00,53.07,53.11,53.07,53.11,4600.0,41.5524,41.5837,41.5524,41.5837,4600.0
2005-01-31 13:10:00,53.11,53.15,53.11,53.12,5500.0,41.5837,41.6151,41.5837,41.5916,5500.0
2005-01-31 13:15:00,53.13,53.13,53.11,53.11,1100.0,41.5994,41.5994,41.5837,41.5837,1100.0
2005-01-31 13:20:00,53.12,53.13,53.1,53.13,4400.0,41.5916,41.5994,41.5759,41.5994,4400.0
2005-01-31 13:25:00,53.13,53.14,53.13,53.14,4400.0,41.5994,41.6072,41.5994,41.6072,4400.0
2005-01-31 13:30:00,53.12,53.13,53.08,53.09,6500.0,41.5916,41.5994,41.5603,41.5681,6500.0
2005-01-31 13:35:00,53.09,53.11,53.09,53.1,3600.0,41.5681,41.5837,41.5681,41.5759,3600.0
2005-01-31 13:40:00,53.1,53.1,53.08,53.09,5100.0,41.5759,41.5759,41.5603,41.5681,5100.0
2005-01-31 13:45:00,53.09,53.15,53.09,53.13,9500.0,41.5681,41.6151,41.5681,41.5994,9500.0
2005-01-31 13:50:00,53.13,53.14,53.12,53.14,11200.0,41.5994,41.6072,41.5916,41.6072,11200.0
2005-01-31 13:55:00,53.14,53.15,53.13,53.15,3900.0,41.6072,41.6151,41.5994,41.6151,3900.0
2005-01-31 14:00:00,53.15,53.15,53.14,53.15,4600.0,41.6151,41.6151,41.6072,41.6151,4600.0
2005-01-31 14:05:00,53.15,53.15,53.1,53.1,5700.0,41.6151,41.6151,41.5759,41.5759,5700.0
2005-01-31 14:10:00,53.1,53.12,53.1,53.12,10100.0,41.5759,41.5916,41.5759,41.5916,10100.0
2005-01-31 14:15:00,53.12,53.15,53.12,53.15,5800.0,41.5916,41.6151,41.5916,41.6151,5800.0
2005-01-31 14:20:00,53.15,53.17,53.15,53.17,5500.0,41.6151,41.6307,41.6151,41.6307,5500.0
2005-01-31 14:25:00,53.17,53.17,53.14,53.14,2600.0,41.6307,41.6307,41.6072,41.6072,2600.0
2005-01-31 14:30:00,53.13,53.13,53.06,53.12,9300.0,41.5994,41.5994,41.5446,41.5916,9300.0
2005-01-31 14:35:00,53.12,53.14,53.12,53.14,5400.0,41.5916,41.6072,41.5916,41.6072,5400.0
2005-01-31 14:40:00,53.14,53.14,53.14,53.14,3700.0,41.6072,41.6072,41.6072,41.6072,3700.0
2005-01-31 14:45:00,53.14,53.14,53.11,53.11,6100.0,41.6072,41.6072,41.5837,41.5837,6100.0
2005-01-31 14:50:00,53.12,53.12,53.08,53.08,11300.0,41.5916,41.5916,41.5603,41.5603,11300.0
2005-01-31 14:55:00,53.09,53.09,53.04,53.04,4800.0,41.5681,41.5681,41.5289,41.5289,4800.0
2005-01-31 15:00:00,53.03,53.03,52.99,52.99,26700.0,41.5211,41.5211,41.4898,41.4898,26700.0
2005-01-31 15:05:00,52.98,53.01,52.97,52.98,21100.0,41.482,41.5054,41.4741,41.482,21100.0
2005-01-31 15:10:00,52.97,52.97,52.92,52.95,7800.0,41.4741,41.4741,41.435,41.4585,7800.0
2005-01-31 15:15:00,52.95,52.96,52.9,52.93,31200.0,41.4585,41.4663,41.4193,41.4428,31200.0
2005-01-31 15:20:00,52.93,52.94,52.93,52.94,12800.0,41.4428,41.4506,41.4428,41.4506,12800.0
2005-01-31 15:25:00,52.94,52.94,52.9,52.93,16100.0,41.4506,41.4506,41.4193,41.4428,16100.0
2005-01-31 15:30:00,52.94,52.94,52.89,52.89,9800.0,41.4506,41.4506,41.4115,41.4115,9800.0
2005-01-31 15:35:00,52.9,52.92,52.89,52.91,33800.0,41.4193,41.435,41.4115,41.4271,33800.0
2005-01-31 15:40:00,52.91,52.93,52.91,52.93,14200.0,41.4271,41.4428,41.4271,41.4428,14200.0
2005-01-31 15:45:00,52.93,52.93,52.92,52.92,7900.0,41.4428,41.4428,41.435,41.435,7900.0
2005-01-31 15:50:00,52.92,52.94,52.92,52.94,18000.0,41.435,41.4506,41.435,41.4506,18000.0
2005-01-31 15:55:00,52.93,53.0,52.93,53.0,40600.0,41.4428,41.4976,41.4428,41.4976,40600.0
2005-02-01 09:30:00,51.14,51.2,50.72,50.76,334800.0,40.0413,40.0883,39.7124,39.7438,334800.0
2005-02-01 09:35:00,50.89,50.9,50.0,50.1,270100.0,39.8455,39.8534,39.1487,39.227,270100.0
2005-02-01 09:40:00,50.0,50.3,50.0,50.3,411700.0,39.1487,39.3836,39.1487,39.3836,411700.0
2005-02-01 09:45:00,50.3,50.37,49.96,49.96,148400.0,39.3836,39.4384,39.1174,39.1174,148400.0
2005-02-01 09:50:00,49.97,49.97,49.67,49.7,168300.0,39.1252,39.1252,38.8903,38.9138,168300.0
2005-02-01 09:55:00,49.7,49.71,49.4,49.59,227400.0,38.9138,38.9216,38.6789,38.8277,227400.0
2005-02-01 10:00:00,49.51,49.76,49.45,49.74,320000.0,38.765,38.9608,38.7181,38.9451,320000.0
2005-02-01 10:05:00,49.73,49.85,49.61,49.61,215200.0,38.9373,39.0312,38.8433,38.8433,215200.0
2005-02-01 10:10:00,49.6,49.7,49.5,49.62,296800.0,38.8355,38.9138,38.7572,38.8512,296800.0
2005-02-01 10:15:00,49.63,49.76,49.62,49.69,260800.0,38.859,38.9608,38.8512,38.906,260800.0
2005-02-01 10:20:00,49.69,50.0,49.68,49.91,299000.0,38.906,39.1487,38.8981,39.0782,299000.0
2005-02-01 10:25:00,49.93,50.06,49.92,49.95,177000.0,39.0939,39.1957,39.0861,39.1095,177000.0
2005-02-01 10:30:00,49.94,49.95,49.67,49.8,109100.0,39.1017,39.1095,38.8903,38.9921,109100.0
2005-02-01 10:35:00,49.8,49.93,49.78,49.93,259300.0,38.9921,39.0939,38.9764,39.0939,259300.0
2005-02-01 10:40:00,49.93,49.99,49.84,49.85,131600.0,39.0939,39.1409,39.0234,39.0312,131600.0
2005-02-01 10:45:00,49.84,49.94,49.82,49.91,61500.0,39.0234,39.1017,39.0078,39.0782,61500.0
2005-02-01 10:50:00,49.89,49.95,49.89,49.94,106100.0,39.0626,39.1095,39.0626,39.1017,106100.0
2005-02-01 10:55:00,49.94,50.06,49.94,50.0,241600.0,39.1017,39.1957,39.1017,39.1487,241600.0
2005-02-01 11:00:00,50.0,50.13,49.95,49.95,112900.0,39.1487,39.2505,39.1095,39.1095,112900.0
2005-02-01 11:05:00,49.93,50.0,49.85,49.94,82300.0,39.0939,39.1487,39.0312,39.1017,82300.0
2005-02-01 11:10:00,49.94,50.07,49.92,50.02,40000.0,39.1017,39.2035,39.0861,39.1644,40000.0
2005-02-01 11:15:00,50.02,50.13,49.94,50.13,58800.0,39.1644,39.2505,39.1017,39.2505,58800.0
2005-02-01 11:20:00,50.12,50.15,49.96,50.05,120500.0,39.2427,39.2661,39.1174,39.1878,120500.0
2005-02-01 11:25:00,50.06,50.06,49.93,49.93,123300.0,39.1957,39.1957,39.0939,39.0939,123300.0
2005-02-01 11:30:00,49.93,49.98,49.88,49.95,36500.0,39.0939,39.133,39.0547,39.1095,36500.0
2005-02-01 11:35:00,49.95,49.96,49.89,49.89,32200.0,39.1095,39.1174,39.0626,39.0626,32200.0
2005-02-01 11:40:00,49.89,49.89,49.69,49.77,64900.0,39.0626,39.0626,38.906,38.9686,64900.0
2005-02-01 11:45:00,49.77,49.9,49.77,49.9,62000.0,38.9686,39.0704,38.9686,39.0704,62000.0
2005-02-01 11:50:00,49.91,49.97,49.9,49.96,117700.0,39.0782,39.1252,39.0704,39.1174,117700.0
2005-02-01 11:55:00,49.97,50.07,49.96,50.04,95000.0,39.1252,39.2035,39.1174,39.18,95000.0
2005-02-01 12:00:00,50.03,50.12,50.0,50.1,73700.0,39.1722,39.2427,39.1487,39.227,73700.0
2005-02-01 12:05:00,50.1,50.15,50.1,50.14,118500.0,39.227,39.2661,39.227,39.2583,118500.0
2005-02-01 12:10:00,50.11,50.22,50.11,50.14,95800.0,39.2348,39.3209,39.2348,39.2583,95800.0
2005-02-01 12:15:00,50.12,50.19,50.1,50.18,67100.0,39.2427,39.2975,39.227,39.2896,67100.0
2005-02-01 12:20:00,50.17,50.29,50.17,50.25,66000.0,39.2818,39.3758,39.2818,39.3444,66000.0
2005-02-01 12:25:00,50.22,50.22,50.09,50.09,74500.0,39.3209,39.3209,39.2192,39.2192,74500.0
2005-02-01 12:30:00,50.04,50.07,50.03,50.05,59800.0,39.18,39.2035,39.1722,39.1878,59800.0
2005-02-01 12:35:00,50.05,50.13,50.03,50.11,49300.0,39.1878,39.2505,39.1722,39.2348,49300.0
2005-02-01 12:40:00,50.1,50.1,49.88,49.92,31400.0,39.227,39.227,39.0547,39.0861,31400.0
2005-02-01 12:45:00,49.92,50.09,49.92,50.08,52300.0,39.0861,39.2192,39.0861,39.2113,52300.0
2005-02-01 12:50:00,50.06,50.09,50.06,50.06,18700.0,39.1957,39.2192,39.1957,39.1957,18700.0
2005-02-01 12:55:00,50.06,50.06,50.0,50.0,25200.0,39.1957,39.1957,39.1487,39.1487,25200.0
2005-02-01 13:00:00,50.0,50.01,49.99,49.99,34100.0,39.1487,39.1565,39.1409,39.1409,34100.0
2005-02-01 13:05:00,49.99,50.0,49.98,49.99,53100.0,39.1409,39.1487,39.133,39.1409,53100.0
2005-02-01 13:10:00,49.99,49.99,49.9,49.9,20400.0,39.1409,39.1409,39.0704,39.0704,20400.0
2005-02-01 13:15:00,49.9,49.9,49.88,49.9,32400.0,39.0704,39.0704,39.0547,39.0704,32400.0
2005-02-01 13:20:00,49.9,49.93,49.9,49.9,57200.0,39.0704,39.0939,39.0704,39.0704,57200.0
2005-02-01 13:25:00,49.89,49.89,49.85,49.85,9500.0,39.0626,39.0626,39.0312,39.0312,9500.0
2005-02-01 13:30:00,49.85,49.86,49.76,49.76,46800.0,39.0312,39.0391,38.9608,38.9608,46800.0
2005-02-01 13:35:00,49.76,49.77,49.75,49.75,84300.0,38.9608,38.9686,38.953,38.953,84300.0
2005-02-01 13:40:00,49.75,49.75,49.56,49.61,83300.0,38.953,38.953,38.8042,38.8433,83300.0
2005-02-01 13:45:00,49.62,49.7,49.58,49.66,53300.0,38.8512,38.9138,38.8198,38.8825,53300.0
2005-02-01 13:50:00,49.67,49.77,49.6,49.77,19500.0,38.8903,38.9686,38.8355,38.9686,19500.0
2005-02-01 13:55:00,49.77,49.9,49.76,49.9,41100.0,38.9686,39.0704,38.9608,39.0704,41100.0
2005-02-01 14:00:00,49.9,49.98,49.89,49.92,63300.0,39.0704,39.133,39.0626,39.0861,63300.0
2005-02-01 14:05:00,49.92,49.92,49.87,49.89,21300.0,39.0861,39.0861,39.0469,39.0626,21300.0
2005-02-01 14:10:00,49.89,49.89,49.7,49.7,21500.0,39.0626,39.0626,38.9138,38.9138,21500.0
2005-02-01 14:15:00,49.7,49.77,49.68,49.77,33100.0,38.9138,38.9686,38.8981,38.9686,33100.0
2005-02-01 14:20:00,49.76,49.78,49.73,49.75,31600.0,38.9608,38.9764,38.9373,38.953,31600.0
2005-02-01 14:25:00,49.75,49.76,49.71,49.76,39300.0,38.953,38.9608,38.9216,38.9608,39300.0
2005-02-01 14:30:00,49.75,49.81,49.75,49.8,15500.0,38.953,38.9999,38.953,38.9921,15500.0
2005-02-01 14:35:00,49.79,49.85,49.79,49.83,27200.0,38.9843,39.0312,38.9843,39.0156,27200.0
2005-02-01 14:40:00,49.83,49.83,49.79,49.8,23100.0,39.0156,39.0156,38.9843,38.9921,23100.0
2005-02-01 14:45:00,49.81,49.86,49.81,49.86,28100.0,38.9999,39.0391,38.9999,39.0391,28100.0
2005-02-01 14:50:00,49.87,49.87,49.83,49.83,3800.0,39.0469,39.0469,39.0156,39.0156,3800.0
2005-02-01 14:55:00,49.83,49.83,49.77,49.77,28100.0,39.0156,39.0156,38.9686,38.9686,28100.0
2005-02-01 15:00:00,49.77,49.82,49.76,49.82,27400.0,38.9686,39.0078,38.9608,39.0078,27400.0
2005-02-01 15:05:00,49.82,49.88,49.82,49.82,39900.0,39.0078,39.0547,39.0078,39.0078,39900.0
2005-02-01 15:10:00,49.82,49.83,49.68,49.69,16500.0,39.0078,39.0156,38.8981,38.906,16500.0
2005-02-01 15:15:00,49.69,49.74,49.62,49.74,46300.0,38.906,38.9451,38.8512,38.9451,46300.0
2005-02-01 15:20:00,49.7,49.7,49.45,49.46,57200.0,38.9138,38.9138,38.7181,38.7259,57200.0
2005-02-01 15:25:00,49.45,49.54,49.45,49.51,70500.0,38.7181,38.7885,38.7181,38.765,70500.0
2005-02-01 15:30:00,49.51,49.56,49.48,49.56,54200.0,38.765,38.8042,38.7415,38.8042,54200.0
2005-02-01 15:35:00,49.56,49.59,49.5,49.53,50800.0,38.8042,38.8277,38.7572,38.7807,50800.0
2005-02-01 15:40:00,49.52,49.53,49.22,49.22,74500.0,38.7729,38.7807,38.538,38.538,74500.0
2005-02-01 15:45:00,49.24,49.26,49.07,49.23,114200.0,38.5536,38.5693,38.4205,38.5458,114200.0
2005-02-01 15:50:00,49.22,49.22,49.11,49.11,82900.0,38.538,38.538,38.4518,38.4518,82900.0
2005-02-01 15:55:00,49.1,49.32,49.05,49.31,191400.0,38.444,38.6163,38.4049,38.6084,191400.0
2005-02-02 09:30:00,49.67,49.67,49.4,49.4,81900.0,38.8903,38.8903,38.6789,38.6789,81900.0
2005-02-02 09:35:00,49.5,49.55,49.39,49.39,109200.0,38.7572,38.7964,38.6711,38.6711,109200.0
2005-02-02 09:40:00,49.39,49.39,49.15,49.17,55100.0,38.6711,38.6711,38.4832,38.4988,55100.0
2005-02-02 09:45:00,49.04,49.2,49.04,49.19,109600.0,38.397,38.5223,38.397,38.5145,109600.0
2005-02-02 09:50:00,49.2,49.3,49.2,49.29,75700.0,38.5223,38.6006,38.5223,38.5928,75700.0
2005-02-02 09:55:00,49.29,49.4,49.29,49.4,123000.0,38.5928,38.6789,38.5928,38.6789,123000.0
2005-02-02 10:00:00,49.4,49.5,49.3,49.3,35400.0,38.6789,38.7572,38.6006,38.6006,35400.0
2005-02-02 10:05:00,49.31,49.31,49.05,49.15,28600.0,38.6084,38.6084,38.4049,38.4832,28600.0
2005-02-02 10:10:00,49.15,49.4,49.13,49.31,50800.0,38.4832,38.6789,38.4675,38.6084,50800.0
2005-02-02 10:15:00,49.27,49.27,49.08,49.08,8100.0,38.5771,38.5771,38.4284,38.4284,8100.0
2005-02-02 10:20:00,49.08,49.09,48.74,49.05,82300.0,38.4284,38.4362,38.1621,38.4049,82300.0
2005-02-02 10:25:00,49.0,49.08,49.0,49.02,24800.0,38.3657,38.4284,38.3657,38.3814,24800.0
2005-02-02 10:30:00,49.01,49.04,48.97,49.0,32400.0,38.3736,38.397,38.3422,38.3657,32400.0
2005-02-02 10:35:00,49.0,49.0,48.9,49.0,42100.0,38.3657,38.3657,38.2874,38.3657,42100.0
2005-02-02 10:40:00,48.99,49.0,48.98,48.99,20900.0,38.3579,38.3657,38.3501,38.3579,20900.0
2005-02-02 10:45:00,48.99,49.0,48.99,49.0,1800.0,38.3579,38.3657,38.3579,38.3657,1800.0
2005-02-02 10:50:00,49.0,49.0,48.97,48.97,38000.0,38.3657,38.3657,38.3422,38.3422,38000.0
2005-02-02 10:55:00,48.97,48.98,48.95,48.98,15700.0,38.3422,38.3501,38.3266,38.3501,15700.0
2005-02-02 11:00:00,48.98,48.99,48.98,48.98,2900.0,38.3501,38.3579,38.3501,38.3501,2900.0
2005-02-02 11:05:00,48.99,49.0,48.98,49.0,5300.0,38.3579,38.3657,38.3501,38.3657,5300.0
2005-02-02 11:10:00,49.0,49.09,48.99,49.09,47300.0,38.3657,38.4362,38.3579,38.4362,47300.0
2005-02-02 11:15:00,49.09,49.09,49.02,49.08,40500.0,38.4362,38.4362,38.3814,38.4284,40500.0
2005-02-02 11:20:00,49.07,49.07,49.0,49.06,32700.0,38.4205,38.4205,38.3657,38.4127,32700.0
2005-02-02 11:25:00,49.04,49.08,49.0,49.07,27100.0,38.397,38.4284,38.3657,38.4205,27100.0
2005-02-02 11:30:00,49.08,49.08,48.98,49.0,23800.0,38.4284,38.4284,38.3501,38.3657,23800.0
2005-02-02 11:35:00,49.0,49.01,49.0,49.01,67300.0,38.3657,38.3736,38.3657,38.3736,67300.0
2005-02-02 11:40:00,49.02,49.1,49.01,49.1,7900.0,38.3814,38.444,38.3736,38.444,7900.0
2005-02-02 11:45:00,49.1,49.1,49.05,49.09,25900.0,38.444,38.444,38.4049,38.4362,25900.0
2005-02-02 11:50:00,49.09,49.13,49.08,49.12,16200.0,38.4362,38.4675,38.4284,38.4597,16200.0
2005-02-02 11:55:00,49.13,49.16,49.12,49.15,4300.0,38.4675,38.491,38.4597,38.4832,4300.0
2005-02-02 12:00:00,49.16,49.16,49.04,49.04,30700.0,38.491,38.491,38.397,38.397,30700.0
2005-02-02 12:05:00,49.01,49.04,49.01,49.01,7700.0,38.3736,38.397,38.3736,38.3736,7700.0
2005-02-02 12:10:00,49.02,49.02,49.01,49.01,75100.0,38.3814,38.3814,38.3736,38.3736,75100.0
2005-02-02 12:15:00,49.01,49.02,49.01,49.01,3000.0,38.3736,38.3814,38.3736,38.3736,3000.0
2005-02-02 12:20:00,49.03,49.08,49.03,49.08,29900.0,38.3892,38.4284,38.3892,38.4284,29900.0
2005-02-02 12:25:00,49.09,49.13,49.08,49.13,61400.0,38.4362,38.4675,38.4284,38.4675,61400.0
2005-02-02 12:30:00,49.13,49.18,49.13,49.17,36100.0,38.4675,38.5067,38.4675,38.4988,36100.0
2005-02-02 12:35:00,49.17,49.17,49.13,49.16,18000.0,38.4988,38.4988,38.4675,38.491,18000.0
2005-02-02 12:40:00,49.18,49.18,49.1,49.1,14500.0,38.5067,38.5067,38.444,38.444,14500.0
2005-02-02 12:45:00,49.1,49.15,49.1,49.15,15700.0,38.444,38.4832,38.444,38.4832,15700.0
2005-02-02 12:50:00,49.15,49.15,49.13,49.15,104300.0,38.4832,38.4832,38.4675,38.4832,104300.0
2005-02-02 12:55:00,49.15,49.15,49.12,49.13,4600.0,38.4832,38.4832,38.4597,38.4675,4600.0
2005-02-02 13:00:00,49.12,49.13,49.04,49.08,48900.0,38.4597,38.4675,38.397,38.4284,48900.0
2005-02-02 13:05:00,49.08,49.08,49.06,49.06,29700.0,38.4284,38.4284,38.4127,38.4127,29700.0
2005-02-02 13:10:00,49.06,49.08,49.04,49.07,86900.0,38.4127,38.4284,38.397,38.4205,86900.0
2005-02-02 13:15:00,49.04,49.05,48.99,49.0,37100.0,38.397,38.4049,38.3579,38.3657,37100.0
2005-02-02 13:20:00,49.0,49.04,49.0,49.04,11200.0,38.3657,38.397,38.3657,38.397,11200.0
2005-02-02 13:25:00,49.05,49.07,49.05,49.06,2600.0,38.4049,38.4205,38.4049,38.4127,2600.0
2005-02-02 13:30:00,49.06,49.07,49.05,49.06,7200.0,38.4127,38.4205,38.4049,38.4127,7200.0
2005-02-02 13:35:00,49.05,49.05,49.01,49.01,7000.0,38.4049,38.4049,38.3736,38.3736,7000.0
2005-02-02 13:40:00,49.02,49.05,49.01,49.04,8600.0,38.3814,38.4049,38.3736,38.397,8600.0
2005-02-02 13:45:00,49.04,49.04,49.02,49.02,7500.0,38.397,38.397,38.3814,38.3814,7500.0
2005-02-02 13:50:00,49.01,49.05,49.01,49.05,11700.0,38.3736,38.4049,38.3736,38.4049,11700.0
2005-02-02 13:55:00,49.05,49.06,49.04,49.04,75600.0,38.4049,38.4127,38.397,38.397,75600.0
2005-02-02 14:00:00,49.04,49.04,48.98,48.98,69200.0,38.397,38.397,38.3501,38.3501,69200.0
2005-02-02 14:05:00,48.98,49.0,48.95,49.0,43000.0,38.3501,38.3657,38.3266,38.3657,43000.0
2005-02-02 14:10:00,48.99,49.0,48.94,48.97,49500.0,38.3579,38.3657,38.3187,38.3422,49500.0
2005-02-02 14:15:00,48.97,48.98,48.91,48.95,34500.0,38.3422,38.3501,38.2953,38.3266,34500.0
2005-02-02 14:20:00,48.96,48.99,48.95,48.98,25700.0,38.3344,38.3579,38.3266,38.3501,25700.0
2005-02-02 14:25:00,48.98,49.0,48.96,48.99,16900.0,38.3501,38.3657,38.3344,38.3579,16900.0
2005-02-02 14:30:00,48.99,48.99,48.95,48.95,11700.0,38.3579,38.3579,38.3266,38.3266,11700.0
2005-02-02 14:35:00,48.95,48.95,48.8,48.9,35200.0,38.3266,38.3266,38.2091,38.2874,35200.0
2005-02-02 14:40:00,48.9,48.95,48.85,48.88,13400.0,38.2874,38.3266,38.2483,38.2718,13400.0
2005-02-02 14:45:00,48.88,48.88,48.77,48.77,37400.0,38.2718,38.2718,38.1856,38.1856,37400.0
2005-02-02 14:50:00,48.78,48.9,48.78,48.87,11500.0,38.1935,38.2874,38.1935,38.2639,11500.0
2005-02-02 14:55:00,48.87,48.99,48.86,48.97,23400.0,38.2639,38.3579,38.2561,38.3422,23400.0
2005-02-02 15:00:00,48.98,48.98,48.97,48.97,35900.0,38.3501,38.3501,38.3422,38.3422,35900.0
2005-02-02 15:05:00,48.96,48.96,48.9,48.95,40400.0,38.3344,38.3344,38.2874,38.3266,40400.0
2005-02-02 15:10:00,48.95,48.99,48.9,48.91,37300.0,38.3266,38.3579,38.2874,38.2953,37300.0
2005-02-02 15:15:00,48.9,48.9,48.87,48.89,51500.0,38.2874,38.2874,38.2639,38.2796,51500.0
2005-02-02 15:20:00,48.89,48.96,48.89,48.93,7700.0,38.2796,38.3344,38.2796,38.3109,7700.0
2005-02-02 15:25:00,48.92,48.97,48.87,48.94,26900.0,38.3031,38.3422,38.2639,38.3187,26900.0
2005-02-02 15:30:00,48.93,48.97,48.9,48.97,31900.0,38.3109,38.3422,38.2874,38.3422,31900.0
2005-02-02 15:35:00,48.97,49.04,48.97,49.03,92900.0,38.3422,38.397,38.3422,38.3892,92900.0
2005-02-02 15:40:00,49.03,49.09,49.0,49.09,162400.0,38.3892,38.4362,38.3657,38.4362,162400.0
2005-02-02 15:45:00,49.11,49.12,49.0,49.04,63000.0,38.4518,38.4597,38.3657,38.397,63000.0
2005-02-02 15:50:00,49.06,49.06,48.95,48.97,40000.0,38.4127,38.4127,38.3266,38.3422,40000.0
2005-02-02 15:55:00,48.97,49.05,48.97,49.0,37700.0,38.3422,38.4049,38.3422,38.3657,37700.0
2005-02-03 09:30:00,49.02,49.02,48.8,48.8,23600.0,38.3814,38.3814,38.2091,38.2091,23600.0
2005-02-03 09:35:00,48.76,48.76,48.45,48.46,26600.0,38.1778,38.1778,37.9351,37.9429,26600.0
2005-02-03 09:40:00,48.46,48.51,48.31,48.4,39800.0,37.9429,37.9821,37.8255,37.8959,39800.0
2005-02-03 09:45:00,48.4,48.5,48.31,48.32,45900.0,37.8959,37.9742,37.8255,37.8333,45900.0
2005-02-03 09:50:00,48.4,48.4,48.24,48.25,77000.0,37.8959,37.8959,37.7707,37.7785,77000.0
2005-02-03 09:55:00,48.34,48.41,48.32,48.37,80000.0,37.849,37.9038,37.8333,37.8724,80000.0
2005-02-03 10:00:00,48.37,48.4,48.35,48.39,19400.0,37.8724,37.8959,37.8568,37.8881,19400.0
2005-02-03 10:05:00,48.4,48.45,48.34,48.44,46800.0,37.8959,37.9351,37.849,37.9273,46800.0
2005-02-03 10:10:00,48.45,48.45,48.38,48.39,47200.0,37.9351,37.9351,37.8803,37.8881,47200.0
2005-02-03 10:15:00,48.39,48.45,48.34,48.39,25900.0,37.8881,37.9351,37.849,37.8881,25900.0
2005-02-03 10:20:00,48.37,48.37,48.25,48.29,34500.0,37.8724,37.8724,37.7785,37.8098,34500.0
2005-02-03 10:25:00,48.31,48.32,48.3,48.31,11100.0,37.8255,37.8333,37.8176,37.8255,11100.0
2005-02-03 10:30:00,48.31,48.4,48.3,48.35,103300.0,37.8255,37.8959,37.8176,37.8568,103300.0
2005-02-03 10:35:00,48.31,48.43,48.3,48.41,21400.0,37.8255,37.9194,37.8176,37.9038,21400.0
2005-02-03 10:40:00,48.4,48.4,48.32,48.34,13500.0,37.8959,37.8959,37.8333,37.849,13500.0
2005-02-03 10:45:00,48.33,48.34,48.32,48.33,12600.0,37.8411,37.849,37.8333,37.8411,12600.0
2005-02-03 10:50:00,48.32,48.35,48.29,48.29,26900.0,37.8333,37.8568,37.8098,37.8098,26900.0
2005-02-03 10:55:00,48.31,48.33,48.3,48.31,7900.0,37.8255,37.8411,37.8176,37.8255,7900.0
2005-02-03 11:00:00,48.32,48.34,48.32,48.33,4200.0,37.8333,37.849,37.8333,37.8411,4200.0
2005-02-03 11:05:00,48.33,48.35,48.33,48.33,11600.0,37.8411,37.8568,37.8411,37.8411,11600.0
2005-02-03 11:10:00,48.34,48.34,48.2,48.2,12700.0,37.849,37.849,37.7393,37.7393,12700.0
2005-02-03 11:15:00,48.18,48.18,48.07,48.11,23100.0,37.7237,37.7237,37.6376,37.6689,23100.0
2005-02-03 11:20:00,48.13,48.32,48.12,48.31,38800.0,37.6845,37.8333,37.6767,37.8255,38800.0
2005-02-03 11:25:00,48.31,48.32,48.3,48.32,23400.0,37.8255,37.8333,37.8176,37.8333,23400.0
2005-02-03 11:30:00,48.32,48.35,48.31,48.34,10600.0,37.8333,37.8568,37.8255,37.849,10600.0
2005-02-03 11:35:00,48.33,48.34,48.29,48.3,19500.0,37.8411,37.849,37.8098,37.8176,19500.0
2005-02-03 11:40:00,48.3,48.31,48.05,48.14,30200.0,37.8176,37.8255,37.6219,37.6924,30200.0
2005-02-03 11:45:00,48.13,48.18,48.12,48.14,16800.0,37.6845,37.7237,37.6767,37.6924,16800.0
2005-02-03 11:50:00,48.13,48.29,48.11,48.29,33700.0,37.6845,37.8098,37.6689,37.8098,33700.0
2005-02-03 11:55:00,48.3,48.34,48.23,48.23,19600.0,37.8176,37.849,37.7628,37.7628,19600.0
2005-02-03 12:00:00,48.24,48.24,48.16,48.2,11500.0,37.7707,37.7707,37.708,37.7393,11500.0
2005-02-03 12:05:00,48.21,48.21,48.17,48.18,14800.0,37.7472,37.7472,37.7159,37.7237,14800.0
2005-02-03 12:10:00,48.19,48.19,48.09,48.09,19700.0,37.7315,37.7315,37.6532,37.6532,19700.0
2005-02-03 12:15:00,48.05,48.2,48.02,48.19,24400.0,37.6219,37.7393,37.5984,37.7315,24400.0
2005-02-03 12:20:00,48.19,48.23,48.19,48.23,22300.0,37.7315,37.7628,37.7315,37.7628,22300.0
2005-02-03 12:25:00,48.21,48.22,48.07,48.15,36200.0,37.7472,37.755,37.6376,37.7002,36200.0
2005-02-03 12:30:00,48.16,48.25,48.16,48.22,18000.0,37.708,37.7785,37.708,37.755,18000.0
2005-02-03 12:35:00,48.23,48.25,48.11,48.14,32000.0,37.7628,37.7785,37.6689,37.6924,32000.0
2005-02-03 12:40:00,48.07,48.18,48.04,48.18,6400.0,37.6376,37.7237,37.6141,37.7237,6400.0
2005-02-03 12:45:00,48.18,48.21,48.15,48.2,12800.0,37.7237,37.7472,37.7002,37.7393,12800.0
2005-02-03 12:50:00,48.21,48.21,48.13,48.18,149400.0,37.7472,37.7472,37.6845,37.7237,149400.0
2005-02-03 12:55:00,48.2,48.23,48.15,48.15,6000.0,37.7393,37.7628,37.7002,37.7002,6000.0
2005-02-03 13:00:00,48.15,48.15,48.11,48.15,9200.0,37.7002,37.7002,37.6689,37.7002,9200.0
2005-02-03 13:05:00,48.15,48.17,48.15,48.15,8900.0,37.7002,37.7159,37.7002,37.7002,8900.0
2005-02-03 13:10:00,48.15,48.15,48.09,48.11,41200.0,37.7002,37.7002,37.6532,37.6689,41200.0
2005-02-03 13:15:00,48.11,48.11,48.09,48.11,3400.0,37.6689,37.6689,37.6532,37.6689,3400.0
2005-02-03 13:20:00,48.11,48.11,48.08,48.08,5600.0,37.6689,37.6689,37.6454,37.6454,5600.0
2005-02-03 13:25:00,48.08,48.1,48.08,48.09,4300.0,37.6454,37.661,37.6454,37.6532,4300.0
2005-02-03 13:30:00,48.09,48.11,48.09,48.11,6700.0,37.6532,37.6689,37.6532,37.6689,6700.0
2005-02-03 13:35:00,48.11,48.11,48.09,48.09,5500.0,37.6689,37.6689,37.6532,37.6532,5500.0
2005-02-03 13:40:00,48.09,48.1,48.09,48.1,3500.0,37.6532,37.661,37.6532,37.661,3500.0
2005-02-03 13:45:00,48.1,48.11,48.09,48.1,5800.0,37.661,37.6689,37.6532,37.661,5800.0
2005-02-03 13:50:00,48.11,48.11,47.92,48.0,42000.0,37.6689,37.6689,37.5201,37.5827,42000.0
2005-02-03 13:55:00,47.91,48.01,47.89,47.98,48500.0,37.5123,37.5906,37.4966,37.5671,48500.0
2005-02-03 14:00:00,47.98,48.02,47.98,47.98,19500.0,37.5671,37.5984,37.5671,37.5671,19500.0
2005-02-03 14:05:00,47.98,48.01,47.97,47.98,23700.0,37.5671,37.5906,37.5593,37.5671,23700.0
2005-02-03 14:10:00,47.98,47.98,47.76,47.81,50000.0,37.5671,37.5671,37.3948,37.434,50000.0
2005-02-03 14:15:00,47.81,47.86,47.78,47.84,15500.0,37.434,37.4731,37.4105,37.4575,15500.0
2005-02-03 14:20:00,47.85,47.89,47.83,47.89,6300.0,37.4653,37.4966,37.4496,37.4966,6300.0
2005-02-03 14:25:00,47.89,47.89,47.84,47.84,7000.0,37.4966,37.4966,37.4575,37.4575,7000.0
2005-02-03 14:30:00,47.85,47.94,47.84,47.89,26900.0,37.4653,37.5358,37.4575,37.4966,26900.0
2005-02-03 14:35:00,47.89,47.95,47.88,47.88,15800.0,37.4966,37.5436,37.4888,37.4888,15800.0
2005-02-03 14:40:00,47.86,48.0,47.84,47.93,22700.0,37.4731,37.5827,37.4575,37.5279,22700.0
2005-02-03 14:45:00,47.93,48.0,47.9,48.0,15700.0,37.5279,37.5827,37.5044,37.5827,15700.0
2005-02-03 14:50:00,47.99,48.0,47.92,47.93,12100.0,37.5749,37.5827,37.5201,37.5279,12100.0
2005-02-03 14:55:00,47.93,47.93,47.9,47.9,10400.0,37.5279,37.5279,37.5044,37.5044,10400.0
2005-02-03 15:00:00,47.9,47.91,47.85,47.87,49400.0,37.5044,37.5123,37.4653,37.481,49400.0
2005-02-03 15:05:00,47.86,47.86,47.83,47.86,14700.0,37.4731,37.4731,37.4496,37.4731,14700.0
2005-02-03 15:10:00,47.87,47.93,47.87,47.93,50500.0,37.481,37.5279,37.481,37.5279,50500.0
2005-02-03 15:15:00,47.92,47.95,47.91,47.91,10700.0,37.5201,37.5436,37.5123,37.5123,10700.0
2005-02-03 15:20:00,47.91,47.92,47.89,47.92,45300.0,37.5123,37.5201,37.4966,37.5201,45300.0
2005-02-03 15:25:00,47.92,47.92,47.9,47.91,12000.0,37.5201,37.5201,37.5044,37.5123,12000.0
2005-02-03 15:30:00,47.91,47.95,47.91,47.94,33100.0,37.5123,37.5436,37.5123,37.5358,33100.0
2005-02-03 15:35:00,47.94,47.95,47.92,47.92,44500.0,37.5358,37.5436,37.5201,37.5201,44500.0
2005-02-03 15:40:00,47.92,47.93,47.89,47.9,59300.0,37.5201,37.5279,37.4966,37.5044,59300.0
2005-02-03 15:45:00,47.91,47.95,47.78,47.91,60700.0,37.5123,37.5436,37.4105,37.5123,60700.0
2005-02-03 15:50:00,47.9,47.92,47.88,47.9,30400.0,37.5044,37.5201,37.4888,37.5044,30400.0
2005-02-03 15:55:00,47.89,47.89,47.82,47.82,38700.0,37.4966,37.4966,37.4418,37.4418,38700.0
2005-02-04 09:30:00,47.81,47.92,47.81,47.87,30900.0,37.434,37.5201,37.434,37.481,30900.0
2005-02-04 09:35:00,47.87,48.11,47.87,48.01,27100.0,37.481,37.6689,37.481,37.5906,27100.0
2005-02-04 09:40:00,48.06,48.15,48.03,48.13,71400.0,37.6297,37.7002,37.6062,37.6845,71400.0
2005-02-04 09:45:00,48.13,48.23,48.13,48.2,9400.0,37.6845,37.7628,37.6845,37.7393,9400.0
2005-02-04 09:50:00,48.23,48.26,48.22,48.26,65800.0,37.7628,37.7863,37.755,37.7863,65800.0
2005-02-04 09:55:00,48.26,48.3,48.19,48.27,42200.0,37.7863,37.8176,37.7315,37.7941,42200.0
2005-02-04 10:00:00,48.27,48.28,48.2,48.2,19900.0,37.7941,37.802,37.7393,37.7393,19900.0
2005-02-04 10:05:00,48.2,48.25,48.19,48.21,32500.0,37.7393,37.7785,37.7315,37.7472,32500.0
2005-02-04 10:10:00,48.2,48.27,48.17,48.27,141600.0,37.7393,37.7941,37.7159,37.7941,141600.0
2005-02-04 10:15:00,48.27,48.29,48.15,48.19,21000.0,37.7941,37.8098,37.7002,37.7315,21000.0
2005-02-04 10:20:00,48.17,48.17,48.14,48.17,9800.0,37.7159,37.7159,37.6924,37.7159,9800.0
2005-02-04 10:25:00,48.18,48.19,48.14,48.15,9000.0,37.7237,37.7315,37.6924,37.7002,9000.0
2005-02-04 10:30:00,48.14,48.18,48.14,48.14,11300.0,37.6924,37.7237,37.6924,37.6924,11300.0
2005-02-04 10:35:00,48.14,48.18,48.14,48.14,11200.0,37.6924,37.7237,37.6924,37.6924,11200.0
2005-02-04 10:40:00,48.16,48.25,48.16,48.25,7500.0,37.708,37.7785,37.708,37.7785,7500.0
2005-02-04 10:45:00,48.25,48.25,48.16,48.19,15100.0,37.7785,37.7785,37.708,37.7315,15100.0
2005-02-04 10:50:00,48.19,48.22,48.19,48.22,21800.0,37.7315,37.755,37.7315,37.755,21800.0
2005-02-04 10:55:00,48.21,48.25,48.19,48.2,21000.0,37.7472,37.7785,37.7315,37.7393,21000.0
2005-02-04 11:00:00,48.22,48.22,48.18,48.2,19000.0,37.755,37.755,37.7237,37.7393,19000.0
2005-02-04 11:05:00,48.21,48.27,48.2,48.25,34800.0,37.7472,37.7941,37.7393,37.7785,34800.0
2005-02-04 11:10:00,48.25,48.26,48.15,48.15,22400.0,37.7785,37.7863,37.7002,37.7002,22400.0
2005-02-04 11:15:00,48.15,48.15,48.12,48.12,19000.0,37.7002,37.7002,37.6767,37.6767,19000.0
2005-02-04 11:20:00,48.15,48.22,48.15,48.19,15900.0,37.7002,37.755,37.7002,37.7315,15900.0
2005-02-04 11:25:00,48.19,48.21,48.17,48.17,19200.0,37.7315,37.7472,37.7159,37.7159,19200.0
2005-02-04 11:30:00,48.19,48.19,47.9,47.99,20700.0,37.7315,37.7315,37.5044,37.5749,20700.0
2005-02-04 11:35:00,48.01,48.14,47.99,48.07,14800.0,37.5906,37.6924,37.5749,37.6376,14800.0
2005-02-04 11:40:00,48.1,48.12,48.09,48.11,6900.0,37.661,37.6767,37.6532,37.6689,6900.0
2005-02-04 11:45:00,48.11,48.15,48.11,48.15,126300.0,37.6689,37.7002,37.6689,37.7002,126300.0
2005-02-04 11:50:00,48.15,48.16,48.01,48.09,21700.0,37.7002,37.708,37.5906,37.6532,21700.0
2005-02-04 11:55:00,48.1,48.12,48.1,48.11,6900.0,37.661,37.6767,37.661,37.6689,6900.0
2005-02-04 12:00:00,48.1,48.14,48.01,48.05,21400.0,37.661,37.6924,37.5906,37.6219,21400.0
2005-02-04 12:05:00,48.04,48.04,48.01,48.03,5300.0,37.6141,37.6141,37.5906,37.6062,5300.0
2005-02-04 12:10:00,48.04,48.12,48.04,48.11,10600.0,37.6141,37.6767,37.6141,37.6689,10600.0
2005-02-04 12:15:00,48.1,48.15,48.08,48.13,8300.0,37.661,37.7002,37.6454,37.6845,8300.0
2005-02-04 12:20:00,48.14,48.16,48.13,48.13,5200.0,37.6924,37.708,37.6845,37.6845,5200.0
2005-02-04 12:25:00,48.13,48.13,48.09,48.11,10700.0,37.6845,37.6845,37.6532,37.6689,10700.0
2005-02-04 12:30:00,48.12,48.12,48.05,48.08,10200.0,37.6767,37.6767,37.6219,37.6454,10200.0
2005-02-04 12:35:00,48.08,48.22,48.08,48.22,13200.0,37.6454,37.755,37.6454,37.755,13200.0
2005-02-04 12:40:00,48.2,48.23,48.15,48.18,25400.0,37.7393,37.7628,37.7002,37.7237,25400.0
2005-02-04 12:45:00,48.18,48.35,48.13,48.35,21500.0,37.7237,37.8568,37.6845,37.8568,21500.0
2005-02-04 12:50:00,48.3,48.37,48.29,48.36,11800.0,37.8176,37.8724,37.8098,37.8646,11800.0
2005-02-04 12:55:00,48.35,48.35,48.31,48.33,12900.0,37.8568,37.8568,37.8255,37.8411,12900.0
2005-02-04 13:00:00,48.34,48.34,48.31,48.33,12900.0,37.849,37.849,37.8255,37.8411,12900.0
2005-02-04 13:05:00,48.32,48.32,48.2,48.24,8300.0,37.8333,37.8333,37.7393,37.7707,8300.0
2005-02-04 13:10:00,48.24,48.24,48.24,48.24,3600.0,37.7707,37.7707,37.7707,37.7707,3600.0
2005-02-04 13:15:00,48.27,48.28,48.26,48.27,3700.0,37.7941,37.802,37.7863,37.7941,3700.0
2005-02-04 13:20:00,48.27,48.27,48.24,48.25,11600.0,37.7941,37.7941,37.7707,37.7785,11600.0
2005-02-04 13:25:00,48.26,48.3,48.25,48.3,37000.0,37.7863,37.8176,37.7785,37.8176,37000.0
2005-02-04 13:30:00,48.29,48.3,48.29,48.29,19100.0,37.8098,37.8176,37.8098,37.8098,19100.0
2005-02-04 13:35:00,48.3,48.3,48.24,48.25,40000.0,37.8176,37.8176,37.7707,37.7785,40000.0
2005-02-04 13:40:00,48.25,48.3,48.24,48.27,8800.0,37.7785,37.8176,37.7707,37.7941,8800.0
2005-02-04 13:45:00,48.27,48.28,48.24,48.27,12300.0,37.7941,37.802,37.7707,37.7941,12300.0
2005-02-04 13:50:00,48.29,48.29,48.28,48.28,4300.0,37.8098,37.8098,37.802,37.802,4300.0
2005-02-04 13:55:00,48.28,48.3,48.28,48.3,6000.0,37.802,37.8176,37.802,37.8176,6000.0
2005-02-04 14:00:00,48.3,48.3,48.28,48.29,9900.0,37.8176,37.8176,37.802,37.8098,9900.0
2005-02-04 14:05:00,48.3,48.3,48.29,48.29,29300.0,37.8176,37.8176,37.8098,37.8098,29300.0
2005-02-04 14:10:00,48.29,48.3,48.25,48.26,8000.0,37.8098,37.8176,37.7785,37.7863,8000.0
2005-02-04 14:15:00,48.26,48.3,48.25,48.3,7400.0,37.7863,37.8176,37.7785,37.8176,7400.0
2005-02-04 14:20:00,48.3,48.3,48.29,48.29,9100.0,37.8176,37.8176,37.8098,37.8098,9100.0
2005-02-04 14:25:00,48.3,48.3,48.29,48.29,5000.0,37.8176,37.8176,37.8098,37.8098,5000.0
2005-02-04 14:30:00,48.29,48.3,48.29,48.3,19200.0,37.8098,37.8176,37.8098,37.8176,19200.0
2005-02-04 14:35:00,48.29,48.29,48.25,48.29,16200.0,37.8098,37.8098,37.7785,37.8098,16200.0
2005-02-04 14:40:00,48.3,48.33,48.3,48.32,21100.0,37.8176,37.8411,37.8176,37.8333,21100.0
2005-02-04 14:45:00,48.3,48.35,48.3,48.32,17300.0,37.8176,37.8568,37.8176,37.8333,17300.0
2005-02-04 14:50:00,48.32,48.32,48.26,48.26,21300.0,37.8333,37.8333,37.7863,37.7863,21300.0
2005-02-04 14:55:00,48.26,48.27,48.2,48.22,36800.0,37.7863,37.7941,37.7393,37.755,36800.0
2005-02-04 15:00:00,48.23,48.3,48.23,48.29,24600.0,37.7628,37.8176,37.7628,37.8098,24600.0
2005-02-04 15:05:00,48.3,48.38,48.3,48.38,36300.0,37.8176,37.8803,37.8176,37.8803,36300.0
2005-02-04 15:10:00,48.39,48.4,48.36,48.36,13300.0,37.8881,37.8959,37.8646,37.8646,13300.0
2005-02-04 15:15:00,48.36,48.37,48.25,48.25,63300.0,37.8646,37.8724,37.7785,37.7785,63300.0
2005-02-04 15:20:00,48.26,48.26,48.13,48.19,39100.0,37.7863,37.7863,37.6845,37.7315,39100.0
2005-02-04 15:25:00,48.19,48.26,48.19,48.26,15100.0,37.7315,37.7863,37.7315,37.7863,15100.0
2005-02-04 15:30:00,48.26,48.31,48.15,48.16,66300.0,37.7863,37.8255,37.7002,37.708,66300.0
2005-02-04 15:35:00,48.16,48.3,48.15,48.3,12000.0,37.708,37.8176,37.7002,37.8176,12000.0
2005-02-04 15:40:00,48.3,48.34,48.3,48.32,28900.0,37.8176,37.849,37.8176,37.8333,28900.0
2005-02-04 15:45:00,48.32,48.34,48.22,48.23,61700.0,37.8333,37.849,37.755,37.7628,61700.0
2005-02-04 15:50:00,48.22,48.27,48.21,48.26,16200.0,37.755,37.7941,37.7472,37.7863,16200.0
2005-02-04 15:55:00,48.26,48.28,48.24,48.28,54700.0,37.7863,37.802,37.7707,37.802,54700.0
2005-02-07 09:30:00,48.55,48.9,48.55,48.9,63900.0,38.0134,38.2874,38.0134,38.2874,63900.0
2005-02-07 09:35:00,48.9,49.12,48.57,48.57,28700.0,38.2874,38.4597,38.029,38.029,28700.0
2005-02-07 09:40:00,48.54,48.65,48.53,48.63,44500.0,38.0056,38.0917,37.9977,38.076,44500.0
2005-02-07 09:45:00,48.64,48.68,48.64,48.68,5800.0,38.0838,38.1152,38.0838,38.1152,5800.0
2005-02-07 09:50:00,48.68,48.77,48.68,48.76,85300.0,38.1152,38.1856,38.1152,38.1778,85300.0
2005-02-07 09:55:00,48.76,48.92,48.74,48.92,19000.0,38.1778,38.3031,38.1621,38.3031,19000.0
2005-02-07 10:00:00,48.92,49.25,48.9,49.02,137300.0,38.3031,38.5615,38.2874,38.3814,137300.0
2005-02-07 10:05:00,49.03,49.03,48.89,48.89,94100.0,38.3892,38.3892,38.2796,38.2796,94100.0
2005-02-07 10:10:00,48.89,48.9,48.75,48.76,8700.0,38.2796,38.2874,38.17,38.1778,8700.0
2005-02-07 10:15:00,48.8,48.8,48.73,48.73,10100.0,38.2091,38.2091,38.1543,38.1543,10100.0
2005-02-07 10:20:00,48.74,48.8,48.74,48.8,62100.0,38.1621,38.2091,38.1621,38.2091,62100.0
2005-02-07 10:25:00,48.77,48.99,48.77,48.99,23600.0,38.1856,38.3579,38.1856,38.3579,23600.0
2005-02-07 10:30:00,48.99,49.0,48.9,48.95,25600.0,38.3579,38.3657,38.2874,38.3266,25600.0
2005-02-07 10:35:00,48.94,48.95,48.86,48.94,15500.0,38.3187,38.3266,38.2561,38.3187,15500.0
2005-02-07 10:40:00,48.96,48.96,48.87,48.92,52000.0,38.3344,38.3344,38.2639,38.3031,52000.0
2005-02-07 10:45:00,48.87,48.92,48.87,48.92,62000.0,38.2639,38.3031,38.2639,38.3031,62000.0
2005-02-07 10:50:00,48.9,48.91,48.87,48.91,4400.0,38.2874,38.2953,38.2639,38.2953,4400.0
2005-02-07 10:55:00,48.91,48.94,48.81,48.85,12800.0,38.2953,38.3187,38.217,38.2483,12800.0
2005-02-07 11:00:00,48.85,48.93,48.85,48.88,15300.0,38.2483,38.3109,38.2483,38.2718,15300.0
2005-02-07 11:05:00,48.86,48.88,48.85,48.87,9200.0,38.2561,38.2718,38.2483,38.2639,9200.0
2005-02-07 11:10:00,48.89,48.9,48.87,48.88,14900.0,38.2796,38.2874,38.2639,38.2718,14900.0
2005-02-07 11:15:00,48.88,48.89,48.87,48.88,11300.0,38.2718,38.2796,38.2639,38.2718,11300.0
2005-02-07 11:20:00,48.89,48.9,48.89,48.89,4500.0,38.2796,38.2874,38.2796,38.2796,4500.0
2005-02-07 11:25:00,48.89,48.9,48.86,48.86,7200.0,38.2796,38.2874,38.2561,38.2561,7200.0
2005-02-07 11:30:00,48.86,48.9,48.86,48.88,6400.0,38.2561,38.2874,38.2561,38.2718,6400.0
2005-02-07 11:35:00,48.89,48.9,48.89,48.89,4100.0,38.2796,38.2874,38.2796,38.2796,4100.0
2005-02-07 11:40:00,48.9,48.98,48.89,48.95,28100.0,38.2874,38.3501,38.2796,38.3266,28100.0
2005-02-07 11:45:00,48.96,48.97,48.96,48.97,7900.0,38.3344,38.3422,38.3344,38.3422,7900.0
2005-02-07 11:50:00,48.97,48.98,48.91,48.91,8700.0,38.3422,38.3501,38.2953,38.2953,8700.0
2005-02-07 11:55:00,48.91,48.92,48.85,48.9,17300.0,38.2953,38.3031,38.2483,38.2874,17300.0
2005-02-07 12:00:00,48.9,48.91,48.87,48.87,9200.0,38.2874,38.2953,38.2639,38.2639,9200.0
2005-02-07 12:05:00,48.88,48.91,48.88,48.91,6600.0,38.2718,38.2953,38.2718,38.2953,6600.0
2005-02-07 12:10:00,48.91,48.91,48.84,48.84,21300.0,38.2953,38.2953,38.2404,38.2404,21300.0
2005-02-07 12:15:00,48.84,48.88,48.83,48.85,9100.0,38.2404,38.2718,38.2326,38.2483,9100.0
2005-02-07 12:20:00,48.84,48.86,48.84,48.84,10900.0,38.2404,38.2561,38.2404,38.2404,10900.0
2005-02-07 12:25:00,48.86,48.86,48.83,48.84,13400.0,38.2561,38.2561,38.2326,38.2404,13400.0
2005-02-07 12:30:00,48.83,48.84,48.81,48.83,2400.0,38.2326,38.2404,38.217,38.2326,2400.0
2005-02-07 12:35:00,48.83,48.85,48.82,48.83,7900.0,38.2326,38.2483,38.2248,38.2326,7900.0
2005-02-07 12:40:00,48.83,48.84,48.82,48.84,14700.0,38.2326,38.2404,38.2248,38.2404,14700.0
2005-02-07 12:45:00,48.83,48.84,48.82,48.83,2200.0,38.2326,38.2404,38.2248,38.2326,2200.0
2005-02-07 12:50:00,48.83,48.84,48.82,48.84,3900.0,38.2326,38.2404,38.2248,38.2404,3900.0
2005-02-07 12:55:00,48.84,48.84,48.8,48.81,8100.0,38.2404,38.2404,38.2091,38.217,8100.0
2005-02-07 13:00:00,48.83,48.83,48.81,48.82,2600.0,38.2326,38.2326,38.217,38.2248,2600.0
2005-02-07 13:05:00,48.81,48.84,48.8,48.81,7100.0,38.217,38.2404,38.2091,38.217,7100.0
2005-02-07 13:10:00,48.81,48.85,48.78,48.84,15300.0,38.217,38.2483,38.1935,38.2404,15300.0
2005-02-07 13:15:00,48.84,48.84,48.81,48.83,5800.0,38.2404,38.2404,38.217,38.2326,5800.0
2005-02-07 13:20:00,48.83,48.83,48.78,48.82,2600.0,38.2326,38.2326,38.1935,38.2248,2600.0
2005-02-07 13:25:00,48.81,48.81,48.78,48.79,2600.0,38.217,38.217,38.1935,38.2013,2600.0
2005-02-07 13:30:00,48.78,48.78,48.76,48.77,3600.0,38.1935,38.1935,38.1778,38.1856,3600.0
2005-02-07 13:35:00,48.76,48.78,48.76,48.77,6000.0,38.1778,38.1935,38.1778,38.1856,6000.0
2005-02-07 13:40:00,48.77,48.77,48.75,48.75,3400.0,38.1856,38.1856,38.17,38.17,3400.0
2005-02-07 13:45:00,48.76,48.78,48.76,48.76,15300.0,38.1778,38.1935,38.1778,38.1778,15300.0
2005-02-07 13:50:00,48.77,48.78,48.73,48.78,9900.0,38.1856,38.1935,38.1543,38.1935,9900.0
2005-02-07 13:55:00,48.77,48.79,48.76,48.77,4800.0,38.1856,38.2013,38.1778,38.1856,4800.0
2005-02-07 14:00:00,48.76,48.76,48.66,48.71,6600.0,38.1778,38.1778,38.0995,38.1387,6600.0
2005-02-07 14:05:00,48.75,48.75,48.73,48.73,15600.0,38.17,38.17,38.1543,38.1543,15600.0
2005-02-07 14:10:00,48.73,48.74,48.73,48.73,10800.0,38.1543,38.1621,38.1543,38.1543,10800.0
2005-02-07 14:15:00,48.73,48.74,48.59,48.59,9300.0,38.1543,38.1621,38.0447,38.0447,9300.0
2005-02-07 14:20:00,48.6,48.6,48.55,48.59,25100.0,38.0525,38.0525,38.0134,38.0447,25100.0
2005-02-07 14:25:00,48.59,48.59,48.5,48.5,18500.0,38.0447,38.0447,37.9742,37.9742,18500.0
2005-02-07 14:30:00,48.5,48.51,48.43,48.48,23500.0,37.9742,37.9821,37.9194,37.9586,23500.0
2005-02-07 14:35:00,48.49,48.5,48.4,48.48,38100.0,37.9664,37.9742,37.8959,37.9586,38100.0
2005-02-07 14:40:00,48.49,48.5,48.46,48.5,22800.0,37.9664,37.9742,37.9429,37.9742,22800.0
2005-02-07 14:45:00,48.5,48.57,48.5,48.56,32400.0,37.9742,38.029,37.9742,38.0212,32400.0
2005-02-07 14:50:00,48.57,48.57,48.52,48.53,16800.0,38.029,38.029,37.9899,37.9977,16800.0
2005-02-07 14:55:00,48.53,48.55,48.53,48.54,24100.0,37.9977,38.0134,37.9977,38.0056,24100.0
2005-02-07 15:00:00,48.54,48.6,48.54,48.6,18500.0,38.0056,38.0525,38.0056,38.0525,18500.0
2005-02-07 15:05:00,48.6,48.6,48.58,48.58,6900.0,38.0525,38.0525,38.0369,38.0369,6900.0
2005-02-07 15:10:00,48.57,48.57,48.51,48.52,7300.0,38.029,38.029,37.9821,37.9899,7300.0
2005-02-07 15:15:00,48.52,48.52,48.49,48.49,8800.0,37.9899,37.9899,37.9664,37.9664,8800.0
2005-02-07 15:20:00,48.51,48.51,48.48,48.49,8400.0,37.9821,37.9821,37.9586,37.9664,8400.0
2005-02-07 15:25:00,48.49,48.53,48.48,48.51,12000.0,37.9664,37.9977,37.9586,37.9821,12000.0
2005-02-07 15:30:00,48.52,48.54,48.48,48.5,17500.0,37.9899,38.0056,37.9586,37.9742,17500.0
2005-02-07 15:35:00,48.49,48.49,48.47,48.49,8800.0,37.9664,37.9664,37.9507,37.9664,8800.0
2005-02-07 15:40:00,48.48,48.48,48.4,48.45,12400.0,37.9586,37.9586,37.8959,37.9351,12400.0
2005-02-07 15:45:00,48.42,48.5,48.42,48.47,41500.0,37.9116,37.9742,37.9116,37.9507,41500.0
2005-02-07 15:50:00,48.47,48.48,48.46,48.48,32300.0,37.9507,37.9586,37.9429,37.9586,32300.0
2005-02-07 15:55:00,48.48,48.5,48.46,48.46,25100.0,37.9586,37.9742,37.9429,37.9429,25100.0
2005-02-08 09:30:00,48.45,48.45,48.39,48.4,22100.0,37.9351,37.9351,37.8881,37.8959,22100.0
2005-02-08 09:35:00,48.36,48.37,48.07,48.07,11800.0,37.8646,37.8724,37.6376,37.6376,11800.0
2005-02-08 09:40:00,48.08,48.2,48.02,48.2,12800.0,37.6454,37.7393,37.5984,37.7393,12800.0
2005-02-08 09:45:00,48.17,48.21,48.0,48.02,29100.0,37.7159,37.7472,37.5827,37.5984,29100.0
2005-02-08 09:50:00,48.14,48.14,47.96,48.0,25100.0,37.6924,37.6924,37.5514,37.5827,25100.0
2005-02-08 09:55:00,48.0,48.13,47.99,48.09,31200.0,37.5827,37.6845,37.5749,37.6532,31200.0
2005-02-08 10:00:00,48.09,48.17,48.09,48.16,15600.0,37.6532,37.7159,37.6532,37.708,15600.0
2005-02-08 10:05:00,48.13,48.2,48.09,48.2,24800.0,37.6845,37.7393,37.6532,37.7393,24800.0
2005-02-08 10:10:00,48.16,48.2,48.15,48.18,15900.0,37.708,37.7393,37.7002,37.7237,15900.0
2005-02-08 10:15:00,48.19,48.19,48.05,48.1,16600.0,37.7315,37.7315,37.6219,37.661,16600.0
2005-02-08 10:20:00,48.1,48.25,48.09,48.18,10900.0,37.661,37.7785,37.6532,37.7237,10900.0
2005-02-08 10:25:00,48.17,48.18,48.05,48.09,4700.0,37.7159,37.7237,37.6219,37.6532,4700.0
2005-02-08 10:30:00,48.06,48.09,48.06,48.09,6600.0,37.6297,37.6532,37.6297,37.6532,6600.0
2005-02-08 10:35:00,48.08,48.09,48.05,48.07,11200.0,37.6454,37.6532,37.6219,37.6376,11200.0
2005-02-08 10:40:00,48.07,48.07,48.05,48.05,8900.0,37.6376,37.6376,37.6219,37.6219,8900.0
2005-02-08 10:45:00,48.06,48.1,48.02,48.08,109600.0,37.6297,37.661,37.5984,37.6454,109600.0
2005-02-08 10:50:00,48.08,48.1,48.05,48.05,19200.0,37.6454,37.661,37.6219,37.6219,19200.0
2005-02-08 10:55:00,48.08,48.08,48.05,48.07,7800.0,37.6454,37.6454,37.6219,37.6376,7800.0
2005-02-08 11:00:00,48.07,48.07,47.91,47.92,6000.0,37.6376,37.6376,37.5123,37.5201,6000.0
2005-02-08 11:05:00,47.91,47.92,47.83,47.85,9700.0,37.5123,37.5201,37.4496,37.4653,9700.0
2005-02-08 11:10:00,47.85,47.93,47.85,47.93,13900.0,37.4653,37.5279,37.4653,37.5279,13900.0
2005-02-08 11:15:00,47.95,48.11,47.95,48.1,15800.0,37.5436,37.6689,37.5436,37.661,15800.0
2005-02-08 11:20:00,48.1,48.1,48.01,48.03,5900.0,37.661,37.661,37.5906,37.6062,5900.0
2005-02-08 11:25:00,48.03,48.05,48.03,48.05,5900.0,37.6062,37.6219,37.6062,37.6219,5900.0
2005-02-08 11:30:00,48.05,48.05,48.04,48.04,2300.0,37.6219,37.6219,37.6141,37.6141,2300.0
2005-02-08 11:35:00,48.05,48.05,48.03,48.03,2400.0,37.6219,37.6219,37.6062,37.6062,2400.0
2005-02-08 11:40:00,48.0,48.0,47.98,47.98,2100.0,37.5827,37.5827,37.5671,37.5671,2100.0
2005-02-08 11:45:00,47.99,47.99,47.96,47.96,3000.0,37.5749,37.5749,37.5514,37.5514,3000.0
2005-02-08 11:50:00,47.97,47.97,47.95,47.95,3800.0,37.5593,37.5593,37.5436,37.5436,3800.0
2005-02-08 11:55:00,47.96,47.98,47.96,47.97,6400.0,37.5514,37.5671,37.5514,37.5593,6400.0
2005-02-08 12:00:00,47.98,47.99,47.94,47.94,6900.0,37.5671,37.5749,37.5358,37.5358,6900.0
2005-02-08 12:05:00,47.96,47.96,47.91,47.91,4000.0,37.5514,37.5514,37.5123,37.5123,4000.0
2005-02-08 12:10:00,47.93,47.96,47.9,47.91,4700.0,37.5279,37.5514,37.5044,37.5123,4700.0
2005-02-08 12:15:00,47.92,47.92,47.9,47.9,5200.0,37.5201,37.5201,37.5044,37.5044,5200.0
2005-02-08 12:20:00,47.9,47.9,47.84,47.85,6100.0,37.5044,37.5044,37.4575,37.4653,6100.0
2005-02-08 12:25:00,47.86,47.94,47.83,47.83,15700.0,37.4731,37.5358,37.4496,37.4496,15700.0
2005-02-08 12:30:00,47.84,47.84,47.79,47.81,4800.0,37.4575,37.4575,37.4183,37.434,4800.0
2005-02-08 12:35:00,47.82,47.85,47.82,47.84,2500.0,37.4418,37.4653,37.4418,37.4575,2500.0
2005-02-08 12:40:00,47.83,47.85,47.81,47.83,5800.0,37.4496,37.4653,37.434,37.4496,5800.0
2005-02-08 12:45:00,47.81,47.89,47.81,47.88,18400.0,37.434,37.4966,37.434,37.4888,18400.0
2005-02-08 12:50:00,47.88,47.88,47.86,47.86,7400.0,37.4888,37.4888,37.4731,37.4731,7400.0
2005-02-08 12:55:00,47.88,47.91,47.88,47.91,8600.0,37.4888,37.5123,37.4888,37.5123,8600.0
2005-02-08 13:00:00,47.91,48.0,47.91,48.0,18900.0,37.5123,37.5827,37.5123,37.5827,18900.0
2005-02-08 13:05:00,48.01,48.01,48.0,48.01,25400.0,37.5906,37.5906,37.5827,37.5906,25400.0
2005-02-08 13:10:00,48.01,48.05,48.01,48.04,6300.0,37.5906,37.6219,37.5906,37.6141,6300.0
2005-02-08 13:15:00,48.04,48.09,48.04,48.05,26300.0,37.6141,37.6532,37.6141,37.6219,26300.0
2005-02-08 13:20:00,48.05,48.06,48.04,48.04,84400.0,37.6219,37.6297,37.6141,37.6141,84400.0
2005-02-08 13:25:00,48.05,48.05,47.92,47.97,3200.0,37.6219,37.6219,37.5201,37.5593,3200.0
2005-02-08 13:30:00,47.97,48.0,47.91,47.99,15500.0,37.5593,37.5827,37.5123,37.5749,15500.0
2005-02-08 13:35:00,47.99,48.0,47.97,47.99,18900.0,37.5749,37.5827,37.5593,37.5749,18900.0
2005-02-08 13:40:00,47.96,47.97,47.87,47.87,3700.0,37.5514,37.5593,37.481,37.481,3700.0
2005-02-08 13:45:00,47.87,47.92,47.83,47.83,5300.0,37.481,37.5201,37.4496,37.4496,5300.0
2005-02-08 13:50:00,47.83,47.86,47.82,47.86,8500.0,37.4496,37.4731,37.4418,37.4731,8500.0
2005-02-08 13:55:00,47.9,47.91,47.89,47.89,2300.0,37.5044,37.5123,37.4966,37.4966,2300.0
2005-02-08 14:00:00,47.89,47.91,47.88,47.9,2800.0,37.4966,37.5123,37.4888,37.5044,2800.0
2005-02-08 14:05:00,47.91,47.92,47.85,47.85,10900.0,37.5123,37.5201,37.4653,37.4653,10900.0
2005-02-08 14:10:00,47.84,47.9,47.83,47.88,7900.0,37.4575,37.5044,37.4496,37.4888,7900.0
2005-02-08 14:15:00,47.87,47.87,47.85,47.86,2800.0,37.481,37.481,37.4653,37.4731,2800.0
2005-02-08 14:20:00,47.87,47.9,47.87,47.9,3500.0,37.481,37.5044,37.481,37.5044,3500.0
2005-02-08 14:25:00,47.9,47.92,47.9,47.91,1800.0,37.5044,37.5201,37.5044,37.5123,1800.0
2005-02-08 14:30:00,47.91,47.92,47.9,47.9,4300.0,37.5123,37.5201,37.5044,37.5044,4300.0
2005-02-08 14:35:00,47.91,47.91,47.9,47.91,7100.0,37.5123,37.5123,37.5044,37.5123,7100.0
2005-02-08 14:40:00,47.92,47.93,47.91,47.91,4900.0,37.5201,37.5279,37.5123,37.5123,4900.0
2005-02-08 14:45:00,47.91,47.91,47.86,47.87,4100.0,37.5123,37.5123,37.4731,37.481,4100.0
2005-02-08 14:50:00,47.87,47.87,47.85,47.86,7700.0,37.481,37.481,37.4653,37.4731,7700.0
2005-02-08 14:55:00,47.86,47.89,47.85,47.89,7100.0,37.4731,37.4966,37.4653,37.4966,7100.0
2005-02-08 15:00:00,47.89,47.91,47.89,47.91,3300.0,37.4966,37.5123,37.4966,37.5123,3300.0
2005-02-08 15:05:00,47.91,47.93,47.9,47.92,13100.0,37.5123,37.5279,37.5044,37.5201,13100.0
2005-02-08 15:10:00,47.92,47.97,47.92,47.96,13100.0,37.5201,37.5593,37.5201,37.5514,13100.0
2005-02-08 15:15:00,47.97,47.98,47.97,47.97,3400.0,37.5593,37.5671,37.5593,37.5593,3400.0
2005-02-08 15:20:00,47.98,48.0,47.97,48.0,9100.0,37.5671,37.5827,37.5593,37.5827,9100.0
2005-02-08 15:25:00,48.0,48.0,47.99,48.0,7500.0,37.5827,37.5827,37.5749,37.5827,7500.0
2005-02-08 15:30:00,48.0,48.0,47.98,47.99,18200.0,37.5827,37.5827,37.5671,37.5749,18200.0
2005-02-08 15:35:00,47.99,48.02,47.99,48.0,30200.0,37.5749,37.5984,37.5749,37.5827,30200.0
2005-02-08 15:40:00,48.0,48.01,47.92,47.97,22400.0,37.5827,37.5906,37.5201,37.5593,22400.0
2005-02-08 15:45:00,47.93,47.97,47.91,47.95,12700.0,37.5279,37.5593,37.5123,37.5436,12700.0
2005-02-08 15:50:00,47.94,47.95,47.93,47.95,12400.0,37.5358,37.5436,37.5279,37.5436,12400.0
2005-02-08 15:55:00,47.94,47.97,47.94,47.95,18800.0,37.5358,37.5593,37.5358,37.5436,18800.0
2005-02-09 09:30:00,48.02,48.02,47.92,47.94,6300.0,37.5984,37.5984,37.5201,37.5358,6300.0
2005-02-09 09:35:00,47.92,48.06,47.92,48.06,21700.0,37.5201,37.6297,37.5201,37.6297,21700.0
2005-02-09 09:40:00,48.06,48.06,47.9,47.97,11900.0,37.6297,37.6297,37.5044,37.5593,11900.0
2005-02-09 09:45:00,47.97,48.03,47.97,48.03,12000.0,37.5593,37.6062,37.5593,37.6062,12000.0
2005-02-09 09:50:00,48.02,48.02,47.95,47.97,68600.0,37.5984,37.5984,37.5436,37.5593,68600.0
2005-02-09 09:55:00,47.96,47.96,47.89,47.9,8900.0,37.5514,37.5514,37.4966,37.5044,8900.0
2005-02-09 10:00:00,47.9,47.97,47.89,47.97,5500.0,37.5044,37.5593,37.4966,37.5593,5500.0
2005-02-09 10:05:00,47.99,48.05,47.99,48.05,11600.0,37.5749,37.6219,37.5749,37.6219,11600.0
2005-02-09 10:10:00,48.04,48.04,47.95,47.95,9400.0,37.6141,37.6141,37.5436,37.5436,9400.0
2005-02-09 10:15:00,47.83,47.88,47.71,47.88,11200.0,37.4496,37.4888,37.3557,37.4888,11200.0
2005-02-09 10:20:00,47.87,47.9,47.87,47.88,1900.0,37.481,37.5044,37.481,37.4888,1900.0
2005-02-09 10:25:00,47.88,47.88,47.73,47.79,14100.0,37.4888,37.4888,37.3713,37.4183,14100.0
2005-02-09 10:30:00,47.83,47.83,47.76,47.76,4300.0,37.4496,37.4496,37.3948,37.3948,4300.0
2005-02-09 10:35:00,47.76,47.85,47.76,47.85,2600.0,37.3948,37.4653,37.3948,37.4653,2600.0
2005-02-09 10:40:00,47.87,47.88,47.83,47.84,1000.0,37.481,37.4888,37.4496,37.4575,1000.0
2005-02-09 10:45:00,47.84,47.84,47.82,47.83,13700.0,37.4575,37.4575,37.4418,37.4496,13700.0
2005-02-09 10:50:00,47.84,47.85,47.83,47.85,12600.0,37.4575,37.4653,37.4496,37.4653,12600.0
2005-02-09 10:55:00,47.85,47.93,47.85,47.93,3100.0,37.4653,37.5279,37.4653,37.5279,3100.0
2005-02-09 11:00:00,47.93,47.95,47.92,47.93,9800.0,37.5279,37.5436,37.5201,37.5279,9800.0
2005-02-09 11:05:00,47.93,47.97,47.93,47.97,11700.0,37.5279,37.5593,37.5279,37.5593,11700.0
2005-02-09 11:10:00,47.97,47.98,47.93,47.98,2800.0,37.5593,37.5671,37.5279,37.5671,2800.0
2005-02-09 11:15:00,47.99,48.0,47.99,47.99,19000.0,37.5749,37.5827,37.5749,37.5749,19000.0
2005-02-09 11:20:00,48.0,48.0,47.99,48.0,2400.0,37.5827,37.5827,37.5749,37.5827,2400.0
2005-02-09 11:25:00,48.0,48.0,47.99,47.99,12000.0,37.5827,37.5827,37.5749,37.5749,12000.0
2005-02-09 11:30:00,47.99,48.0,47.98,47.99,18800.0,37.5749,37.5827,37.5671,37.5749,18800.0
2005-02-09 11:35:00,47.99,47.99,47.98,47.98,11800.0,37.5749,37.5749,37.5671,37.5671,11800.0
2005-02-09 11:40:00,47.94,47.99,47.87,47.91,9300.0,37.5358,37.5749,37.481,37.5123,9300.0
2005-02-09 11:45:00,47.92,47.92,47.92,47.92,1200.0,37.5201,37.5201,37.5201,37.5201,1200.0
2005-02-09 11:50:00,47.92,47.92,47.92,47.92,1100.0,37.5201,37.5201,37.5201,37.5201,1100.0
2005-02-09 11:55:00,47.92,47.92,47.92,47.92,900.0,37.5201,37.5201,37.5201,37.5201,900.0
2005-02-09 12:00:00,47.92,47.94,47.89,47.94,7500.0,37.5201,37.5358,37.4966,37.5358,7500.0
2005-02-09 12:05:00,47.9,47.95,47.9,47.94,5900.0,37.5044,37.5436,37.5044,37.5358,5900.0
2005-02-09 12:10:00,47.92,47.92,47.92,47.92,1500.0,37.5201,37.5201,37.5201,37.5201,1500.0
2005-02-09 12:15:00,47.93,47.93,47.93,47.93,1500.0,37.5279,37.5279,37.5279,37.5279,1500.0
2005-02-09 12:20:00,47.93,47.93,47.89,47.9,9200.0,37.5279,37.5279,37.4966,37.5044,9200.0
2005-02-09 12:25:00,47.9,47.9,47.87,47.88,2800.0,37.5044,37.5044,37.481,37.4888,2800.0
2005-02-09 12:30:00,47.88,47.9,47.88,47.9,50200.0,37.4888,37.5044,37.4888,37.5044,50200.0
2005-02-09 12:35:00,47.9,47.9,47.8,47.8,11400.0,37.5044,37.5044,37.4262,37.4262,11400.0
2005-02-09 12:40:00,47.8,47.83,47.8,47.83,2800.0,37.4262,37.4496,37.4262,37.4496,2800.0
2005-02-09 12:45:00,47.86,47.92,47.86,47.87,4400.0,37.4731,37.5201,37.4731,37.481,4400.0
2005-02-09 12:50:00,47.88,47.88,47.81,47.81,1900.0,37.4888,37.4888,37.434,37.434,1900.0
2005-02-09 12:55:00,47.83,47.85,47.83,47.84,10100.0,37.4496,37.4653,37.4496,37.4575,10100.0
2005-02-09 13:00:00,47.85,47.86,47.83,47.84,2000.0,37.4653,37.4731,37.4496,37.4575,2000.0
2005-02-09 13:05:00,47.84,47.84,47.84,47.84,2000.0,37.4575,37.4575,37.4575,37.4575,2000.0
2005-02-09 13:10:00,47.84,47.84,47.83,47.83,1500.0,37.4575,37.4575,37.4496,37.4496,1500.0
2005-02-09 13:15:00,47.83,47.84,47.83,47.84,3600.0,37.4496,37.4575,37.4496,37.4575,3600.0
2005-02-09 13:20:00,47.84,47.84,47.83,47.83,1500.0,37.4575,37.4575,37.4496,37.4496,1500.0
2005-02-09 13:25:00,47.84,47.84,47.83,47.84,11300.0,37.4575,37.4575,37.4496,37.4575,11300.0
2005-02-09 13:30:00,47.84,47.86,47.84,47.86,5500.0,37.4575,37.4731,37.4575,37.4731,5500.0
2005-02-09 13:35:00,47.86,47.86,47.83,47.85,4500.0,37.4731,37.4731,37.4496,37.4653,4500.0
2005-02-09 13:40:00,47.85,47.86,47.85,47.85,7300.0,37.4653,37.4731,37.4653,37.4653,7300.0
2005-02-09 13:45:00,47.86,47.86,47.85,47.85,2600.0,37.4731,37.4731,37.4653,37.4653,2600.0
2005-02-09 13:50:00,47.85,47.85,47.84,47.85,6900.0,37.4653,37.4653,37.4575,37.4653,6900.0
2005-02-09 13:55:00,47.85,47.86,47.85,47.86,1300.0,37.4653,37.4731,37.4653,37.4731,1300.0
2005-02-09 14:00:00,47.86,47.86,47.77,47.81,8700.0,37.4731,37.4731,37.4027,37.434,8700.0
2005-02-09 14:05:00,47.81,47.81,47.8,47.8,4700.0,37.434,37.434,37.4262,37.4262,4700.0
2005-02-09 14:10:00,47.81,47.81,47.76,47.8,19300.0,37.434,37.434,37.3948,37.4262,19300.0
2005-02-09 14:15:00,47.79,47.8,47.79,47.79,2900.0,37.4183,37.4262,37.4183,37.4183,2900.0
2005-02-09 14:20:00,47.75,47.76,47.67,47.67,17000.0,37.387,37.3948,37.3244,37.3244,17000.0
2005-02-09 14:25:00,47.65,47.65,47.61,47.64,15300.0,37.3087,37.3087,37.2774,37.3009,15300.0
2005-02-09 14:30:00,47.64,47.65,47.59,47.59,20300.0,37.3009,37.3087,37.2617,37.2617,20300.0
2005-02-09 14:35:00,47.6,47.63,47.58,47.63,14600.0,37.2696,37.293,37.2539,37.293,14600.0
2005-02-09 14:40:00,47.61,47.65,47.61,47.64,3000.0,37.2774,37.3087,37.2774,37.3009,3000.0
2005-02-09 14:45:00,47.64,47.65,47.64,47.64,49900.0,37.3009,37.3087,37.3009,37.3009,49900.0
2005-02-09 14:50:00,47.65,47.66,47.59,47.61,8200.0,37.3087,37.3165,37.2617,37.2774,8200.0
2005-02-09 14:55:00,47.61,47.62,47.6,47.6,2400.0,37.2774,37.2852,37.2696,37.2696,2400.0
2005-02-09 15:00:00,47.61,47.61,47.51,47.52,11600.0,37.2774,37.2774,37.1991,37.2069,11600.0
2005-02-09 15:05:00,47.52,47.62,47.52,47.59,23200.0,37.2069,37.2852,37.2069,37.2617,23200.0
2005-02-09 15:10:00,47.59,47.6,47.58,47.6,4000.0,37.2617,37.2696,37.2539,37.2696,4000.0
2005-02-09 15:15:00,47.59,47.6,47.54,47.6,12400.0,37.2617,37.2696,37.2226,37.2696,12400.0
2005-02-09 15:20:00,47.6,47.66,47.59,47.64,10100.0,37.2696,37.3165,37.2617,37.3009,10100.0
2005-02-09 15:25:00,47.64,47.64,47.62,47.63,6000.0,37.3009,37.3009,37.2852,37.293,6000.0
2005-02-09 15:30:00,47.63,47.69,47.63,47.69,94000.0,37.293,37.34,37.293,37.34,94000.0
2005-02-09 15:35:00,47.69,47.7,47.62,47.62,6600.0,37.34,37.3479,37.2852,37.2852,6600.0
2005-02-09 15:40:00,47.63,47.64,47.63,47.64,11200.0,37.293,37.3009,37.293,37.3009,11200.0
2005-02-09 15:45:00,47.64,47.65,47.64,47.64,21700.0,37.3009,37.3087,37.3009,37.3009,21700.0
2005-02-09 15:50:00,47.65,47.65,47.61,47.61,7900.0,37.3087,37.3087,37.2774,37.2774,7900.0
2005-02-09 15:55:00,47.62,47.62,47.58,47.58,19600.0,37.2852,37.2852,37.2539,37.2539,19600.0
2005-02-10 09:30:00,47.9,47.95,47.86,47.88,9600.0,37.5044,37.5436,37.4731,37.4888,9600.0
2005-02-10 09:35:00,47.94,48.0,47.94,48.0,11100.0,37.5358,37.5827,37.5358,37.5827,11100.0
2005-02-10 09:40:00,48.01,48.17,48.01,48.05,9500.0,37.5906,37.7159,37.5906,37.6219,9500.0
2005-02-10 09:45:00,48.02,48.02,47.97,47.97,4300.0,37.5984,37.5984,37.5593,37.5593,4300.0
2005-02-10 09:50:00,47.95,47.96,47.91,47.91,6900.0,37.5436,37.5514,37.5123,37.5123,6900.0
2005-02-10 09:55:00,47.93,47.93,47.9,47.91,18600.0,37.5279,37.5279,37.5044,37.5123,18600.0
2005-02-10 10:00:00,47.9,47.98,47.9,47.98,9500.0,37.5044,37.5671,37.5044,37.5671,9500.0
2005-02-10 10:05:00,47.98,48.05,47.96,48.01,28300.0,37.5671,37.6219,37.5514,37.5906,28300.0
2005-02-10 10:10:00,48.01,48.04,48.0,48.03,10600.0,37.5906,37.6141,37.5827,37.6062,10600.0
2005-02-10 10:15:00,48.02,48.14,48.02,48.14,15300.0,37.5984,37.6924,37.5984,37.6924,15300.0
2005-02-10 10:20:00,48.14,48.17,48.05,48.07,33800.0,37.6924,37.7159,37.6219,37.6376,33800.0
2005-02-10 10:25:00,48.07,48.24,48.06,48.11,33600.0,37.6376,37.7707,37.6297,37.6689,33600.0
2005-02-10 10:30:00,48.11,48.15,48.02,48.15,14900.0,37.6689,37.7002,37.5984,37.7002,14900.0
2005-02-10 10:35:00,48.13,48.18,48.05,48.17,21700.0,37.6845,37.7237,37.6219,37.7159,21700.0
2005-02-10 10:40:00,48.1,48.1,48.01,48.06,15200.0,37.661,37.661,37.5906,37.6297,15200.0
2005-02-10 10:45:00,48.06,48.06,48.03,48.03,1000.0,37.6297,37.6297,37.6062,37.6062,1000.0
2005-02-10 10:50:00,47.95,47.97,47.95,47.96,4800.0,37.5436,37.5593,37.5436,37.5514,4800.0
2005-02-10 10:55:00,47.96,48.04,47.92,48.04,6900.0,37.5514,37.6141,37.5201,37.6141,6900.0
2005-02-10 11:00:00,48.02,48.02,47.94,47.94,700.0,37.5984,37.5984,37.5358,37.5358,700.0
2005-02-10 11:05:00,47.96,47.97,47.95,47.95,2300.0,37.5514,37.5593,37.5436,37.5436,2300.0
2005-02-10 11:10:00,47.96,47.98,47.95,47.98,10200.0,37.5514,37.5671,37.5436,37.5671,10200.0
2005-02-10 11:15:00,47.99,48.0,47.92,47.92,3600.0,37.5749,37.5827,37.5201,37.5201,3600.0
2005-02-10 11:20:00,47.92,47.92,47.86,47.88,2800.0,37.5201,37.5201,37.4731,37.4888,2800.0
2005-02-10 11:25:00,47.88,47.89,47.83,47.83,2200.0,37.4888,37.4966,37.4496,37.4496,2200.0
2005-02-10 11:30:00,47.83,47.83,47.81,47.81,7800.0,37.4496,37.4496,37.434,37.434,7800.0
2005-02-10 11:35:00,47.82,47.92,47.82,47.87,17700.0,37.4418,37.5201,37.4418,37.481,17700.0
2005-02-10 11:40:00,47.87,47.87,47.84,47.84,8000.0,37.481,37.481,37.4575,37.4575,8000.0
2005-02-10 11:45:00,47.84,47.84,47.8,47.8,1100.0,37.4575,37.4575,37.4262,37.4262,1100.0
2005-02-10 11:50:00,47.78,47.78,47.7,47.7,12700.0,37.4105,37.4105,37.3479,37.3479,12700.0
2005-02-10 11:55:00,47.68,47.68,47.61,47.67,6500.0,37.3322,37.3322,37.2774,37.3244,6500.0
2005-02-10 12:00:00,47.65,47.75,47.65,47.74,3000.0,37.3087,37.387,37.3087,37.3792,3000.0
2005-02-10 12:05:00,47.73,47.73,47.72,47.72,2100.0,37.3713,37.3713,37.3635,37.3635,2100.0
2005-02-10 12:10:00,47.72,47.84,47.72,47.78,7800.0,37.3635,37.4575,37.3635,37.4105,7800.0
2005-02-10 12:15:00,47.79,47.79,47.73,47.73,2300.0,37.4183,37.4183,37.3713,37.3713,2300.0
2005-02-10 12:20:00,47.71,47.8,47.71,47.77,28800.0,37.3557,37.4262,37.3557,37.4027,28800.0
2005-02-10 12:25:00,47.78,47.78,47.74,47.75,5800.0,37.4105,37.4105,37.3792,37.387,5800.0
2005-02-10 12:30:00,47.75,47.75,47.69,47.69,4100.0,37.387,37.387,37.34,37.34,4100.0
2005-02-10 12:35:00,47.7,47.8,47.7,47.79,10000.0,37.3479,37.4262,37.3479,37.4183,10000.0
2005-02-10 12:40:00,47.79,47.86,47.79,47.86,9100.0,37.4183,37.4731,37.4183,37.4731,9100.0
2005-02-10 12:45:00,47.86,47.86,47.78,47.8,4000.0,37.4731,37.4731,37.4105,37.4262,4000.0
2005-02-10 12:50:00,47.8,47.81,47.74,47.74,4000.0,37.4262,37.434,37.3792,37.3792,4000.0
2005-02-10 12:55:00,47.74,47.75,47.66,47.75,8000.0,37.3792,37.387,37.3165,37.387,8000.0
2005-02-10 13:00:00,47.79,47.79,47.76,47.76,2900.0,37.4183,37.4183,37.3948,37.3948,2900.0
2005-02-10 13:05:00,47.75,47.75,47.65,47.66,4500.0,37.387,37.387,37.3087,37.3165,4500.0
2005-02-10 13:10:00,47.66,47.78,47.66,47.78,13700.0,37.3165,37.4105,37.3165,37.4105,13700.0
2005-02-10 13:15:00,47.77,47.78,47.73,47.77,9000.0,37.4027,37.4105,37.3713,37.4027,9000.0
2005-02-10 13:20:00,47.76,47.76,47.73,47.76,5700.0,37.3948,37.3948,37.3713,37.3948,5700.0
2005-02-10 13:25:00,47.77,47.92,47.75,47.9,13900.0,37.4027,37.5201,37.387,37.5044,13900.0
2005-02-10 13:30:00,47.9,47.91,47.81,47.81,9700.0,37.5044,37.5123,37.434,37.434,9700.0
2005-02-10 13:35:00,47.79,47.85,47.68,47.8,14600.0,37.4183,37.4653,37.3322,37.4262,14600.0
2005-02-10 13:40:00,47.78,47.83,47.68,47.83,7000.0,37.4105,37.4496,37.3322,37.4496,7000.0
2005-02-10 13:45:00,47.81,47.82,47.73,47.78,4400.0,37.434,37.4418,37.3713,37.4105,4400.0
2005-02-10 13:50:00,47.75,47.75,47.75,47.75,200.0,37.387,37.387,37.387,37.387,200.0
2005-02-10 13:55:00,47.72,47.73,47.69,47.72,3600.0,37.3635,37.3713,37.34,37.3635,3600.0
2005-02-10 14:00:00,47.7,47.8,47.68,47.79,14500.0,37.3479,37.4262,37.3322,37.4183,14500.0
2005-02-10 14:05:00,47.79,47.83,47.75,47.75,8600.0,37.4183,37.4496,37.387,37.387,8600.0
2005-02-10 14:10:00,47.77,47.77,47.71,47.73,8200.0,37.4027,37.4027,37.3557,37.3713,8200.0
2005-02-10 14:15:00,47.72,47.73,47.7,47.73,7700.0,37.3635,37.3713,37.3479,37.3713,7700.0
2005-02-10 14:20:00,47.73,47.8,47.73,47.74,8700.0,37.3713,37.4262,37.3713,37.3792,8700.0
2005-02-10 14:25:00,47.71,47.79,47.7,47.73,10500.0,37.3557,37.4183,37.3479,37.3713,10500.0
2005-02-10 14:30:00,47.72,47.72,47.68,47.72,3400.0,37.3635,37.3635,37.3322,37.3635,3400.0
2005-02-10 14:35:00,47.72,47.83,47.7,47.78,19300.0,37.3635,37.4496,37.3479,37.4105,19300.0
2005-02-10 14:40:00,47.77,47.79,47.68,47.79,19900.0,37.4027,37.4183,37.3322,37.4183,19900.0
2005-02-10 14:45:00,47.79,47.79,47.77,47.77,3200.0,37.4183,37.4183,37.4027,37.4027,3200.0
2005-02-10 14:50:00,47.73,47.76,47.67,47.71,15900.0,37.3713,37.3948,37.3244,37.3557,15900.0
2005-02-10 14:55:00,47.69,47.7,47.62,47.67,13600.0,37.34,37.3479,37.2852,37.3244,13600.0
2005-02-10 15:00:00,47.68,47.68,47.63,47.68,12500.0,37.3322,37.3322,37.293,37.3322,12500.0
2005-02-10 15:05:00,47.75,47.8,47.74,47.76,26800.0,37.387,37.4262,37.3792,37.3948,26800.0
2005-02-10 15:10:00,47.75,47.8,47.71,47.79,15400.0,37.387,37.4262,37.3557,37.4183,15400.0
2005-02-10 15:15:00,47.8,47.82,47.76,47.8,31300.0,37.4262,37.4418,37.3948,37.4262,31300.0
2005-02-10 15:20:00,47.9,47.9,47.75,47.75,22400.0,37.5044,37.5044,37.387,37.387,22400.0
2005-02-10 15:25:00,47.74,47.8,47.74,47.8,6700.0,37.3792,37.4262,37.3792,37.4262,6700.0
2005-02-10 15:30:00,47.8,47.99,47.8,47.92,30900.0,37.4262,37.5749,37.4262,37.5201,30900.0
2005-02-10 15:35:00,47.89,47.98,47.88,47.9,23200.0,37.4966,37.5671,37.4888,37.5044,23200.0
2005-02-10 15:40:00,47.9,47.95,47.9,47.92,16300.0,37.5044,37.5436,37.5044,37.5201,16300.0
2005-02-10 15:45:00,47.93,47.99,47.91,47.95,22600.0,37.5279,37.5749,37.5123,37.5436,22600.0
2005-02-10 15:50:00,47.94,47.94,47.85,47.86,17300.0,37.5358,37.5358,37.4653,37.4731,17300.0
2005-02-10 15:55:00,47.87,47.89,47.85,47.89,34600.0,37.481,37.4966,37.4653,37.4966,34600.0
2005-02-11 09:30:00,47.85,47.97,47.85,47.92,8500.0,37.4653,37.5593,37.4653,37.5201,8500.0
2005-02-11 09:35:00,47.92,47.92,47.85,47.87,3700.0,37.5201,37.5201,37.4653,37.481,3700.0
2005-02-11 09:40:00,47.85,47.86,47.85,47.86,10200.0,37.4653,37.4731,37.4653,37.4731,10200.0
2005-02-11 09:45:00,47.9,47.91,47.9,47.91,6300.0,37.5044,37.5123,37.5044,37.5123,6300.0
2005-02-11 09:50:00,47.9,47.96,47.9,47.96,14300.0,37.5044,37.5514,37.5044,37.5514,14300.0
2005-02-11 09:55:00,47.99,48.0,47.99,48.0,16000.0,37.5749,37.5827,37.5749,37.5827,16000.0
2005-02-11 10:00:00,48.07,48.07,47.91,47.98,14800.0,37.6376,37.6376,37.5123,37.5671,14800.0
2005-02-11 10:05:00,47.98,48.17,47.98,48.05,16400.0,37.5671,37.7159,37.5671,37.6219,16400.0
2005-02-11 10:10:00,48.05,48.05,47.92,47.92,8900.0,37.6219,37.6219,37.5201,37.5201,8900.0
2005-02-11 10:15:00,47.93,48.05,47.92,47.99,6000.0,37.5279,37.6219,37.5201,37.5749,6000.0
2005-02-11 10:20:00,47.95,48.05,47.95,48.03,5500.0,37.5436,37.6219,37.5436,37.6062,5500.0
2005-02-11 10:25:00,48.03,48.13,48.03,48.13,3100.0,37.6062,37.6845,37.6062,37.6845,3100.0
2005-02-11 10:30:00,48.07,48.08,48.05,48.05,4300.0,37.6376,37.6454,37.6219,37.6219,4300.0
2005-02-11 10:35:00,48.06,48.1,48.06,48.1,12400.0,37.6297,37.661,37.6297,37.661,12400.0
2005-02-11 10:40:00,48.1,48.11,48.09,48.11,4900.0,37.661,37.6689,37.6532,37.6689,4900.0
2005-02-11 10:45:00,48.12,48.23,48.12,48.2,10200.0,37.6767,37.7628,37.6767,37.7393,10200.0
2005-02-11 10:50:00,48.2,48.36,48.19,48.36,15300.0,37.7393,37.8646,37.7315,37.8646,15300.0
2005-02-11 10:55:00,48.36,48.45,48.34,48.45,17500.0,37.8646,37.9351,37.849,37.9351,17500.0
2005-02-11 11:00:00,48.49,48.59,48.46,48.59,21800.0,37.9664,38.0447,37.9429,38.0447,21800.0
2005-02-11 11:05:00,48.59,48.69,48.5,48.54,24100.0,38.0447,38.123,37.9742,38.0056,24100.0
2005-02-11 11:10:00,48.54,48.55,48.2,48.2,13900.0,38.0056,38.0134,37.7393,37.7393,13900.0
2005-02-11 11:15:00,48.46,48.46,48.39,48.46,20000.0,37.9429,37.9429,37.8881,37.9429,20000.0
2005-02-11 11:20:00,48.47,48.5,48.47,48.5,23300.0,37.9507,37.9742,37.9507,37.9742,23300.0
2005-02-11 11:25:00,48.5,48.61,48.5,48.61,17600.0,37.9742,38.0604,37.9742,38.0604,17600.0
2005-02-11 11:30:00,48.61,48.63,48.6,48.6,8600.0,38.0604,38.076,38.0525,38.0525,8600.0
2005-02-11 11:35:00,48.61,48.63,48.59,48.63,6300.0,38.0604,38.076,38.0447,38.076,6300.0
2005-02-11 11:40:00,48.63,48.69,48.63,48.68,17500.0,38.076,38.123,38.076,38.1152,17500.0
2005-02-11 11:45:00,48.68,48.73,48.65,48.68,8400.0,38.1152,38.1543,38.0917,38.1152,8400.0
2005-02-11 11:50:00,48.68,48.68,48.63,48.63,4100.0,38.1152,38.1152,38.076,38.076,4100.0
2005-02-11 11:55:00,48.64,48.65,48.57,48.59,63100.0,38.0838,38.0917,38.029,38.0447,63100.0
2005-02-11 12:00:00,48.61,48.62,48.48,48.51,14200.0,38.0604,38.0682,37.9586,37.9821,14200.0
2005-02-11 12:05:00,48.51,48.58,48.51,48.58,3000.0,37.9821,38.0369,37.9821,38.0369,3000.0
2005-02-11 12:10:00,48.58,48.6,48.56,48.58,8700.0,38.0369,38.0525,38.0212,38.0369,8700.0
2005-02-11 12:15:00,48.59,48.63,48.58,48.63,9900.0,38.0447,38.076,38.0369,38.076,9900.0
2005-02-11 12:20:00,48.64,48.7,48.64,48.69,31300.0,38.0838,38.1308,38.0838,38.123,31300.0
2005-02-11 12:25:00,48.64,48.71,48.57,48.61,20500.0,38.0838,38.1387,38.029,38.0604,20500.0
2005-02-11 12:30:00,48.61,48.66,48.61,48.66,7500.0,38.0604,38.0995,38.0604,38.0995,7500.0
2005-02-11 12:35:00,48.66,48.7,48.66,48.67,15600.0,38.0995,38.1308,38.0995,38.1073,15600.0
2005-02-11 12:40:00,48.67,48.7,48.65,48.69,40100.0,38.1073,38.1308,38.0917,38.123,40100.0
2005-02-11 12:45:00,48.72,48.72,48.69,48.7,7900.0,38.1465,38.1465,38.123,38.1308,7900.0
2005-02-11 12:50:00,48.7,48.7,48.68,48.68,13900.0,38.1308,38.1308,38.1152,38.1152,13900.0
2005-02-11 12:55:00,48.68,48.72,48.65,48.72,4500.0,38.1152,38.1465,38.0917,38.1465,4500.0
2005-02-11 13:00:00,48.73,48.75,48.69,48.69,12500.0,38.1543,38.17,38.123,38.123,12500.0
2005-02-11 13:05:00,48.67,48.68,48.61,48.63,10200.0,38.1073,38.1152,38.0604,38.076,10200.0
2005-02-11 13:10:00,48.62,48.65,48.62,48.63,2700.0,38.0682,38.0917,38.0682,38.076,2700.0
2005-02-11 13:15:00,48.64,48.64,48.62,48.63,9800.0,38.0838,38.0838,38.0682,38.076,9800.0
2005-02-11 13:20:00,48.62,48.63,48.61,48.62,3700.0,38.0682,38.076,38.0604,38.0682,3700.0
2005-02-11 13:25:00,48.62,48.63,48.62,48.63,17100.0,38.0682,38.076,38.0682,38.076,17100.0
2005-02-11 13:30:00,48.63,48.64,48.62,48.64,8700.0,38.076,38.0838,38.0682,38.0838,8700.0
2005-02-11 13:35:00,48.64,48.66,48.61,48.63,10600.0,38.0838,38.0995,38.0604,38.076,10600.0
2005-02-11 13:40:00,48.63,48.64,48.63,48.64,10700.0,38.076,38.0838,38.076,38.0838,10700.0
2005-02-11 13:45:00,48.64,48.67,48.62,48.66,14200.0,38.0838,38.1073,38.0682,38.0995,14200.0
2005-02-11 13:50:00,48.67,48.71,48.65,48.7,23100.0,38.1073,38.1387,38.0917,38.1308,23100.0
2005-02-11 13:55:00,48.7,48.7,48.66,48.69,40600.0,38.1308,38.1308,38.0995,38.123,40600.0
2005-02-11 14:00:00,48.69,48.69,48.61,48.64,14600.0,38.123,38.123,38.0604,38.0838,14600.0
2005-02-11 14:05:00,48.68,48.69,48.66,48.69,18300.0,38.1152,38.123,38.0995,38.123,18300.0
2005-02-11 14:10:00,48.69,48.71,48.65,48.66,22800.0,38.123,38.1387,38.0917,38.0995,22800.0
2005-02-11 14:15:00,48.66,48.76,48.66,48.76,25100.0,38.0995,38.1778,38.0995,38.1778,25100.0
2005-02-11 14:20:00,48.76,48.8,48.75,48.75,63200.0,38.1778,38.2091,38.17,38.17,63200.0
2005-02-11 14:25:00,48.76,48.77,48.74,48.76,11400.0,38.1778,38.1856,38.1621,38.1778,11400.0
2005-02-11 14:30:00,48.75,48.78,48.72,48.78,31900.0,38.17,38.1935,38.1465,38.1935,31900.0
2005-02-11 14:35:00,48.78,48.8,48.77,48.79,39000.0,38.1935,38.2091,38.1856,38.2013,39000.0
2005-02-11 14:40:00,48.8,48.95,48.8,48.92,46100.0,38.2091,38.3266,38.2091,38.3031,46100.0
2005-02-11 14:45:00,48.95,48.97,48.86,48.88,59600.0,38.3266,38.3422,38.2561,38.2718,59600.0
2005-02-11 14:50:00,48.89,48.89,48.81,48.85,45900.0,38.2796,38.2796,38.217,38.2483,45900.0
2005-02-11 14:55:00,48.85,48.85,48.74,48.74,30000.0,38.2483,38.2483,38.1621,38.1621,30000.0
2005-02-11 15:00:00,48.79,48.8,48.74,48.8,22800.0,38.2013,38.2091,38.1621,38.2091,22800.0
2005-02-11 15:05:00,48.81,48.88,48.8,48.88,31500.0,38.217,38.2718,38.2091,38.2718,31500.0
2005-02-11 15:10:00,48.89,48.93,48.87,48.88,19200.0,38.2796,38.3109,38.2639,38.2718,19200.0
2005-02-11 15:15:00,48.88,48.92,48.86,48.92,1018100.0,38.2718,38.3031,38.2561,38.3031,1018100.0
2005-02-11 15:20:00,48.92,48.92,48.86,48.89,51100.0,38.3031,38.3031,38.2561,38.2796,51100.0
2005-02-11 15:25:00,48.89,48.9,48.89,48.9,36000.0,38.2796,38.2874,38.2796,38.2874,36000.0
2005-02-11 15:30:00,48.89,48.9,48.85,48.9,39900.0,38.2796,38.2874,38.2483,38.2874,39900.0
2005-02-11 15:35:00,48.9,48.92,48.9,48.92,54400.0,38.2874,38.3031,38.2874,38.3031,54400.0
2005-02-11 15:40:00,48.92,48.92,48.85,48.86,11500.0,38.3031,38.3031,38.2483,38.2561,11500.0
2005-02-11 15:45:00,48.86,48.86,48.75,48.85,48400.0,38.2561,38.2561,38.17,38.2483,48400.0
2005-02-11 15:50:00,48.87,48.91,48.84,48.84,63700.0,38.2639,38.2953,38.2404,38.2404,63700.0
2005-02-11 15:55:00,48.84,48.85,48.76,48.77,34400.0,38.2404,38.2483,38.1778,38.1856,34400.0
2005-02-14 09:30:00,48.8,48.95,48.8,48.95,9600.0,38.2091,38.3266,38.2091,38.3266,9600.0
2005-02-14 09:35:00,48.94,48.99,48.93,48.99,6100.0,38.3187,38.3579,38.3109,38.3579,6100.0
2005-02-14 09:40:00,49.0,49.14,49.0,49.0,46900.0,38.3657,38.4753,38.3657,38.3657,46900.0
2005-02-14 09:45:00,49.03,49.07,48.96,49.0,8700.0,38.3892,38.4205,38.3344,38.3657,8700.0
2005-02-14 09:50:00,49.0,49.03,48.96,49.03,178700.0,38.3657,38.3892,38.3344,38.3892,178700.0
2005-02-14 09:55:00,49.03,49.1,49.02,49.1,17200.0,38.3892,38.444,38.3814,38.444,17200.0
2005-02-14 10:00:00,49.1,49.44,49.0,49.44,102100.0,38.444,38.7102,38.3657,38.7102,102100.0
2005-02-14 10:05:00,49.44,49.47,49.29,49.29,42900.0,38.7102,38.7337,38.5928,38.5928,42900.0
2005-02-14 10:10:00,49.28,49.37,49.22,49.28,37500.0,38.585,38.6554,38.538,38.585,37500.0
2005-02-14 10:15:00,49.28,49.36,49.25,49.3,17800.0,38.585,38.6476,38.5615,38.6006,17800.0
2005-02-14 10:20:00,49.32,49.46,49.3,49.46,23600.0,38.6163,38.7259,38.6006,38.7259,23600.0
2005-02-14 10:25:00,49.5,49.5,49.35,49.4,22200.0,38.7572,38.7572,38.6398,38.6789,22200.0
2005-02-14 10:30:00,49.35,49.39,49.33,49.38,9000.0,38.6398,38.6711,38.6241,38.6633,9000.0
2005-02-14 10:35:00,49.38,49.39,49.3,49.39,4200.0,38.6633,38.6711,38.6006,38.6711,4200.0
2005-02-14 10:40:00,49.37,49.42,49.37,49.42,12700.0,38.6554,38.6946,38.6554,38.6946,12700.0
2005-02-14 10:45:00,49.42,49.42,49.3,49.36,16000.0,38.6946,38.6946,38.6006,38.6476,16000.0
2005-02-14 10:50:00,49.37,49.41,49.36,49.37,17900.0,38.6554,38.6867,38.6476,38.6554,17900.0
2005-02-14 10:55:00,49.37,49.39,49.3,49.33,2400.0,38.6554,38.6711,38.6006,38.6241,2400.0
2005-02-14 11:00:00,49.34,49.34,49.31,49.31,2800.0,38.6319,38.6319,38.6084,38.6084,2800.0
2005-02-14 11:05:00,49.32,49.38,49.32,49.38,10300.0,38.6163,38.6633,38.6163,38.6633,10300.0
2005-02-14 11:10:00,49.38,49.38,49.35,49.37,6200.0,38.6633,38.6633,38.6398,38.6554,6200.0
2005-02-14 11:15:00,49.37,49.38,49.32,49.37,31000.0,38.6554,38.6633,38.6163,38.6554,31000.0
2005-02-14 11:20:00,49.31,49.35,49.31,49.33,8600.0,38.6084,38.6398,38.6084,38.6241,8600.0
2005-02-14 11:25:00,49.29,49.32,49.29,49.32,7200.0,38.5928,38.6163,38.5928,38.6163,7200.0
2005-02-14 11:30:00,49.31,49.32,49.31,49.31,1200.0,38.6084,38.6163,38.6084,38.6084,1200.0
2005-02-14 11:35:00,49.3,49.3,49.3,49.3,2500.0,38.6006,38.6006,38.6006,38.6006,2500.0
2005-02-14 11:40:00,49.29,49.29,49.28,49.28,3200.0,38.5928,38.5928,38.585,38.585,3200.0
2005-02-14 11:45:00,49.28,49.28,49.22,49.22,18800.0,38.585,38.585,38.538,38.538,18800.0
2005-02-14 11:50:00,49.22,49.25,49.22,49.25,14400.0,38.538,38.5615,38.538,38.5615,14400.0
2005-02-14 11:55:00,49.25,49.25,49.25,49.25,5800.0,38.5615,38.5615,38.5615,38.5615,5800.0
2005-02-14 12:00:00,49.23,49.27,49.23,49.26,4800.0,38.5458,38.5771,38.5458,38.5693,4800.0
2005-02-14 12:05:00,49.27,49.28,49.26,49.28,6400.0,38.5771,38.585,38.5693,38.585,6400.0
2005-02-14 12:10:00,49.27,49.3,49.25,49.29,28900.0,38.5771,38.6006,38.5615,38.5928,28900.0
2005-02-14 12:15:00,49.29,49.29,49.28,49.28,1300.0,38.5928,38.5928,38.585,38.585,1300.0
2005-02-14 12:20:00,49.29,49.29,49.28,49.29,2700.0,38.5928,38.5928,38.585,38.5928,2700.0
2005-02-14 12:25:00,49.29,49.29,49.27,49.28,4000.0,38.5928,38.5928,38.5771,38.585,4000.0
2005-02-14 12:30:00,49.27,49.28,49.27,49.28,12300.0,38.5771,38.585,38.5771,38.585,12300.0
2005-02-14 12:35:00,49.28,49.34,49.27,49.34,5900.0,38.585,38.6319,38.5771,38.6319,5900.0
2005-02-14 12:40:00,49.38,49.38,49.27,49.27,18100.0,38.6633,38.6633,38.5771,38.5771,18100.0
2005-02-14 12:45:00,49.26,49.26,49.22,49.22,2800.0,38.5693,38.5693,38.538,38.538,2800.0
2005-02-14 12:50:00,49.25,49.25,49.19,49.19,9700.0,38.5615,38.5615,38.5145,38.5145,9700.0
2005-02-14 12:55:00,49.15,49.22,49.15,49.22,4400.0,38.4832,38.538,38.4832,38.538,4400.0
2005-02-14 13:00:00,49.23,49.23,49.21,49.22,5300.0,38.5458,38.5458,38.5301,38.538,5300.0
2005-02-14 13:05:00,49.22,49.23,49.21,49.23,10700.0,38.538,38.5458,38.5301,38.5458,10700.0
2005-02-14 13:10:00,49.24,49.25,49.24,49.25,11600.0,38.5536,38.5615,38.5536,38.5615,11600.0
2005-02-14 13:15:00,49.24,49.24,49.2,49.2,56600.0,38.5536,38.5536,38.5223,38.5223,56600.0
2005-02-14 13:20:00,49.18,49.23,49.18,49.23,29900.0,38.5067,38.5458,38.5067,38.5458,29900.0
2005-02-14 13:25:00,49.21,49.24,49.19,49.19,2500.0,38.5301,38.5536,38.5145,38.5145,2500.0
2005-02-14 13:30:00,49.19,49.22,49.13,49.19,2600.0,38.5145,38.538,38.4675,38.5145,2600.0
2005-02-14 13:35:00,49.2,49.21,49.2,49.21,1000.0,38.5223,38.5301,38.5223,38.5301,1000.0
2005-02-14 13:40:00,49.21,49.21,49.18,49.18,9200.0,38.5301,38.5301,38.5067,38.5067,9200.0
2005-02-14 13:45:00,49.19,49.19,49.17,49.17,2400.0,38.5145,38.5145,38.4988,38.4988,2400.0
2005-02-14 13:50:00,49.17,49.19,49.16,49.16,32800.0,38.4988,38.5145,38.491,38.491,32800.0
2005-02-14 13:55:00,49.16,49.18,49.15,49.17,11100.0,38.491,38.5067,38.4832,38.4988,11100.0
2005-02-14 14:00:00,49.17,49.17,49.09,49.09,22100.0,38.4988,38.4988,38.4362,38.4362,22100.0
2005-02-14 14:05:00,49.1,49.17,49.09,49.1,34200.0,38.444,38.4988,38.4362,38.444,34200.0
2005-02-14 14:10:00,49.11,49.14,49.08,49.08,8500.0,38.4518,38.4753,38.4284,38.4284,8500.0
2005-02-14 14:15:00,49.06,49.09,49.06,49.09,13100.0,38.4127,38.4362,38.4127,38.4362,13100.0
2005-02-14 14:20:00,49.1,49.11,49.1,49.11,2600.0,38.444,38.4518,38.444,38.4518,2600.0
2005-02-14 14:25:00,49.11,49.14,49.11,49.13,2800.0,38.4518,38.4753,38.4518,38.4675,2800.0
2005-02-14 14:30:00,49.13,49.15,49.12,49.15,9200.0,38.4675,38.4832,38.4597,38.4832,9200.0
2005-02-14 14:35:00,49.15,49.19,49.15,49.18,21100.0,38.4832,38.5145,38.4832,38.5067,21100.0
2005-02-14 14:40:00,49.18,49.18,49.14,49.16,9600.0,38.5067,38.5067,38.4753,38.491,9600.0
2005-02-14 14:45:00,49.16,49.19,49.14,49.17,13900.0,38.491,38.5145,38.4753,38.4988,13900.0
2005-02-14 14:50:00,49.18,49.19,49.17,49.18,18200.0,38.5067,38.5145,38.4988,38.5067,18200.0
2005-02-14 14:55:00,49.17,49.17,49.14,49.15,4500.0,38.4988,38.4988,38.4753,38.4832,4500.0
2005-02-14 15:00:00,49.14,49.16,49.13,49.16,10300.0,38.4753,38.491,38.4675,38.491,10300.0
2005-02-14 15:05:00,49.17,49.19,49.17,49.19,21900.0,38.4988,38.5145,38.4988,38.5145,21900.0
2005-02-14 15:10:00,49.18,49.2,49.18,49.2,14300.0,38.5067,38.5223,38.5067,38.5223,14300.0
2005-02-14 15:15:00,49.2,49.2,49.18,49.18,12000.0,38.5223,38.5223,38.5067,38.5067,12000.0
2005-02-14 15:20:00,49.17,49.18,49.17,49.17,11000.0,38.4988,38.5067,38.4988,38.4988,11000.0
2005-02-14 15:25:00,49.17,49.19,49.17,49.17,14500.0,38.4988,38.5145,38.4988,38.4988,14500.0
2005-02-14 15:30:00,49.18,49.18,49.17,49.17,16000.0,38.5067,38.5067,38.4988,38.4988,16000.0
2005-02-14 15:35:00,49.17,49.2,49.17,49.2,11400.0,38.4988,38.5223,38.4988,38.5223,11400.0
2005-02-14 15:40:00,49.19,49.2,49.17,49.19,10300.0,38.5145,38.5223,38.4988,38.5145,10300.0
2005-02-14 15:45:00,49.18,49.18,49.14,49.17,7000.0,38.5067,38.5067,38.4753,38.4988,7000.0
2005-02-14 15:50:00,49.16,49.19,49.16,49.19,12300.0,38.491,38.5145,38.491,38.5145,12300.0
2005-02-14 15:55:00,49.18,49.18,49.15,49.16,52200.0,38.5067,38.5067,38.4832,38.491,52200.0
2005-02-15 09:30:00,49.1,49.3,49.1,49.1,46700.0,38.444,38.6006,38.444,38.444,46700.0
2005-02-15 09:35:00,49.08,49.08,49.05,49.07,7900.0,38.4284,38.4284,38.4049,38.4205,7900.0
2005-02-15 09:40:00,49.07,49.1,49.0,49.08,32700.0,38.4205,38.444,38.3657,38.4284,32700.0
2005-02-15 09:45:00,49.08,49.1,49.03,49.07,18400.0,38.4284,38.444,38.3892,38.4205,18400.0
2005-02-15 09:50:00,49.04,49.06,49.02,49.04,37400.0,38.397,38.4127,38.3814,38.397,37400.0
2005-02-15 09:55:00,49.04,49.12,49.02,49.1,14500.0,38.397,38.4597,38.3814,38.444,14500.0
2005-02-15 10:00:00,49.09,49.11,49.07,49.1,30500.0,38.4362,38.4518,38.4205,38.444,30500.0
2005-02-15 10:05:00,49.09,49.09,49.04,49.04,3100.0,38.4362,38.4362,38.397,38.397,3100.0
2005-02-15 10:10:00,49.02,49.02,48.94,48.95,6400.0,38.3814,38.3814,38.3187,38.3266,6400.0
2005-02-15 10:15:00,48.91,48.92,48.86,48.88,10600.0,38.2953,38.3031,38.2561,38.2718,10600.0
2005-02-15 10:20:00,48.88,48.94,48.87,48.92,4000.0,38.2718,38.3187,38.2639,38.3031,4000.0
2005-02-15 10:25:00,48.92,48.97,48.92,48.95,16400.0,38.3031,38.3422,38.3031,38.3266,16400.0
2005-02-15 10:30:00,48.96,49.02,48.95,49.0,43800.0,38.3344,38.3814,38.3266,38.3657,43800.0
2005-02-15 10:35:00,48.99,49.01,48.99,49.0,5700.0,38.3579,38.3736,38.3579,38.3657,5700.0
2005-02-15 10:40:00,49.0,49.02,48.99,49.02,18300.0,38.3657,38.3814,38.3579,38.3814,18300.0
2005-02-15 10:45:00,49.02,49.04,49.01,49.01,5400.0,38.3814,38.397,38.3736,38.3736,5400.0
2005-02-15 10:50:00,49.01,49.01,48.97,49.0,6600.0,38.3736,38.3736,38.3422,38.3657,6600.0
2005-02-15 10:55:00,49.0,49.0,48.97,49.0,10000.0,38.3657,38.3657,38.3422,38.3657,10000.0
2005-02-15 11:00:00,49.0,49.0,48.96,49.0,19100.0,38.3657,38.3657,38.3344,38.3657,19100.0
2005-02-15 11:05:00,48.99,49.04,48.99,49.04,14100.0,38.3579,38.397,38.3579,38.397,14100.0
2005-02-15 11:10:00,49.02,49.03,49.02,49.03,2400.0,38.3814,38.3892,38.3814,38.3892,2400.0
2005-02-15 11:15:00,48.99,48.99,48.97,48.98,3700.0,38.3579,38.3579,38.3422,38.3501,3700.0
2005-02-15 11:20:00,48.97,48.97,48.88,48.88,3400.0,38.3422,38.3422,38.2718,38.2718,3400.0
2005-02-15 11:25:00,48.88,48.92,48.88,48.92,35000.0,38.2718,38.3031,38.2718,38.3031,35000.0
2005-02-15 11:30:00,48.91,48.91,48.85,48.85,4000.0,38.2953,38.2953,38.2483,38.2483,4000.0
2005-02-15 11:35:00,48.85,48.85,48.83,48.85,6300.0,38.2483,38.2483,38.2326,38.2483,6300.0
2005-02-15 11:40:00,48.86,48.86,48.85,48.85,1200.0,38.2561,38.2561,38.2483,38.2483,1200.0
2005-02-15 11:45:00,48.84,48.84,48.74,48.74,6300.0,38.2404,38.2404,38.1621,38.1621,6300.0
2005-02-15 11:50:00,48.74,48.8,48.74,48.77,14500.0,38.1621,38.2091,38.1621,38.1856,14500.0
2005-02-15 11:55:00,48.79,48.79,48.75,48.75,4100.0,38.2013,38.2013,38.17,38.17,4100.0
2005-02-15 12:00:00,48.75,48.75,48.69,48.71,14400.0,38.17,38.17,38.123,38.1387,14400.0
2005-02-15 12:05:00,48.7,48.71,48.57,48.62,9800.0,38.1308,38.1387,38.029,38.0682,9800.0
2005-02-15 12:10:00,48.62,48.66,48.59,48.59,14000.0,38.0682,38.0995,38.0447,38.0447,14000.0
2005-02-15 12:15:00,48.59,48.71,48.59,48.66,9200.0,38.0447,38.1387,38.0447,38.0995,9200.0
2005-02-15 12:20:00,48.65,48.66,48.64,48.66,8500.0,38.0917,38.0995,38.0838,38.0995,8500.0
2005-02-15 12:25:00,48.64,48.64,48.61,48.61,4600.0,38.0838,38.0838,38.0604,38.0604,4600.0
2005-02-15 12:30:00,48.61,48.72,48.6,48.72,8200.0,38.0604,38.1465,38.0525,38.1465,8200.0
2005-02-15 12:35:00,48.67,48.7,48.63,48.68,4400.0,38.1073,38.1308,38.076,38.1152,4400.0
2005-02-15 12:40:00,48.68,48.74,48.68,48.73,4600.0,38.1152,38.1621,38.1152,38.1543,4600.0
2005-02-15 12:45:00,48.74,48.75,48.74,48.75,14400.0,38.1621,38.17,38.1621,38.17,14400.0
2005-02-15 12:50:00,48.75,48.75,48.75,48.75,4000.0,38.17,38.17,38.17,38.17,4000.0
2005-02-15 12:55:00,48.75,48.75,48.74,48.74,5100.0,38.17,38.17,38.1621,38.1621,5100.0
2005-02-15 13:00:00,48.7,48.75,48.7,48.75,3300.0,38.1308,38.17,38.1308,38.17,3300.0
2005-02-15 13:05:00,48.74,48.74,48.7,48.7,4400.0,38.1621,38.1621,38.1308,38.1308,4400.0
2005-02-15 13:10:00,48.7,48.7,48.67,48.68,9300.0,38.1308,38.1308,38.1073,38.1152,9300.0
2005-02-15 13:15:00,48.68,48.72,48.68,48.71,3200.0,38.1152,38.1465,38.1152,38.1387,3200.0
2005-02-15 13:20:00,48.71,48.71,48.7,48.7,1600.0,38.1387,38.1387,38.1308,38.1308,1600.0
2005-02-15 13:25:00,48.71,48.75,48.7,48.7,5600.0,38.1387,38.17,38.1308,38.1308,5600.0
2005-02-15 13:30:00,48.7,48.75,48.69,48.71,7300.0,38.1308,38.17,38.123,38.1387,7300.0
2005-02-15 13:35:00,48.71,48.74,48.65,48.74,3100.0,38.1387,38.1621,38.0917,38.1621,3100.0
2005-02-15 13:40:00,48.72,48.73,48.67,48.72,1800.0,38.1465,38.1543,38.1073,38.1465,1800.0
2005-02-15 13:45:00,48.72,48.72,48.66,48.66,3200.0,38.1465,38.1465,38.0995,38.0995,3200.0
2005-02-15 13:50:00,48.66,48.67,48.66,48.67,300.0,38.0995,38.1073,38.0995,38.1073,300.0
2005-02-15 13:55:00,48.67,48.71,48.67,48.71,1200.0,38.1073,38.1387,38.1073,38.1387,1200.0
2005-02-15 14:00:00,48.72,48.75,48.72,48.72,5600.0,38.1465,38.17,38.1465,38.1465,5600.0
2005-02-15 14:05:00,48.7,48.75,48.7,48.75,1600.0,38.1308,38.17,38.1308,38.17,1600.0
2005-02-15 14:10:00,48.74,48.74,48.73,48.74,1900.0,38.1621,38.1621,38.1543,38.1621,1900.0
2005-02-15 14:15:00,48.73,48.75,48.73,48.75,5300.0,38.1543,38.17,38.1543,38.17,5300.0
2005-02-15 14:20:00,48.76,48.8,48.76,48.8,1600.0,38.1778,38.2091,38.1778,38.2091,1600.0
2005-02-15 14:25:00,48.8,48.83,48.79,48.83,52400.0,38.2091,38.2326,38.2013,38.2326,52400.0
2005-02-15 14:30:00,48.81,48.83,48.75,48.76,54900.0,38.217,38.2326,38.17,38.1778,54900.0
2005-02-15 14:35:00,48.76,48.83,48.76,48.83,13200.0,38.1778,38.2326,38.1778,38.2326,13200.0
2005-02-15 14:40:00,48.83,48.83,48.79,48.8,51100.0,38.2326,38.2326,38.2013,38.2091,51100.0
2005-02-15 14:45:00,48.8,48.83,48.79,48.8,4100.0,38.2091,38.2326,38.2013,38.2091,4100.0
2005-02-15 14:50:00,48.75,48.76,48.72,48.73,49900.0,38.17,38.1778,38.1465,38.1543,49900.0
2005-02-15 14:55:00,48.72,48.72,48.68,48.69,8500.0,38.1465,38.1465,38.1152,38.123,8500.0
2005-02-15 15:00:00,48.68,48.69,48.63,48.68,10000.0,38.1152,38.123,38.076,38.1152,10000.0
2005-02-15 15:05:00,48.68,48.69,48.67,48.69,3200.0,38.1152,38.123,38.1073,38.123,3200.0
2005-02-15 15:10:00,48.69,48.8,48.67,48.76,32600.0,38.123,38.2091,38.1073,38.1778,32600.0
2005-02-15 15:15:00,48.76,48.79,48.75,48.77,40700.0,38.1778,38.2013,38.17,38.1856,40700.0
2005-02-15 15:20:00,48.77,48.77,48.74,48.77,52000.0,38.1856,38.1856,38.1621,38.1856,52000.0
2005-02-15 15:25:00,48.76,48.76,48.73,48.73,10000.0,38.1778,38.1778,38.1543,38.1543,10000.0
2005-02-15 15:30:00,48.72,48.77,48.72,48.76,23000.0,38.1465,38.1856,38.1465,38.1778,23000.0
2005-02-15 15:35:00,48.76,48.78,48.75,48.75,17800.0,38.1778,38.1935,38.17,38.17,17800.0
2005-02-15 15:40:00,48.76,48.76,48.75,48.75,19900.0,38.1778,38.1778,38.17,38.17,19900.0
2005-02-15 15:45:00,48.75,48.83,48.75,48.83,57800.0,38.17,38.2326,38.17,38.2326,57800.0
2005-02-15 15:50:00,48.83,48.84,48.79,48.79,71500.0,38.2326,38.2404,38.2013,38.2013,71500.0
2005-02-15 15:55:00,48.79,48.83,48.79,48.81,13100.0,38.2013,38.2326,38.2013,38.217,13100.0
2005-02-16 09:30:00,48.71,48.72,48.55,48.55,8300.0,38.1387,38.1465,38.0134,38.0134,8300.0
2005-02-16 09:35:00,48.52,48.53,48.43,48.47,6900.0,37.9899,37.9977,37.9194,37.9507,6900.0
2005-02-16 09:40:00,48.4,48.4,48.23,48.23,39900.0,37.8959,37.8959,37.7628,37.7628,39900.0
2005-02-16 09:45:00,48.21,48.32,48.2,48.32,5900.0,37.7472,37.8333,37.7393,37.8333,5900.0
2005-02-16 09:50:00,48.32,48.41,48.32,48.41,16500.0,37.8333,37.9038,37.8333,37.9038,16500.0
2005-02-16 09:55:00,48.45,48.45,48.28,48.28,44000.0,37.9351,37.9351,37.802,37.802,44000.0
2005-02-16 10:00:00,48.29,48.29,48.25,48.27,3700.0,37.8098,37.8098,37.7785,37.7941,3700.0
2005-02-16 10:05:00,48.27,48.27,48.23,48.27,12800.0,37.7941,37.7941,37.7628,37.7941,12800.0
2005-02-16 10:10:00,48.27,48.33,48.26,48.26,9800.0,37.7941,37.8411,37.7863,37.7863,9800.0
2005-02-16 10:15:00,48.24,48.38,48.24,48.38,6300.0,37.7707,37.8803,37.7707,37.8803,6300.0
2005-02-16 10:20:00,48.39,48.4,48.3,48.32,28000.0,37.8881,37.8959,37.8176,37.8333,28000.0
2005-02-16 10:25:00,48.32,48.35,48.32,48.34,6900.0,37.8333,37.8568,37.8333,37.849,6900.0
2005-02-16 10:30:00,48.35,48.39,48.3,48.35,11900.0,37.8568,37.8881,37.8176,37.8568,11900.0
2005-02-16 10:35:00,48.34,48.34,48.27,48.27,8800.0,37.849,37.849,37.7941,37.7941,8800.0
2005-02-16 10:40:00,48.26,48.29,48.25,48.29,9300.0,37.7863,37.8098,37.7785,37.8098,9300.0
2005-02-16 10:45:00,48.29,48.29,48.28,48.28,8000.0,37.8098,37.8098,37.802,37.802,8000.0
2005-02-16 10:50:00,48.28,48.28,48.27,48.28,2800.0,37.802,37.802,37.7941,37.802,2800.0
2005-02-16 10:55:00,48.29,48.33,48.29,48.32,2400.0,37.8098,37.8411,37.8098,37.8333,2400.0
2005-02-16 11:00:00,48.33,48.37,48.33,48.37,11500.0,37.8411,37.8724,37.8411,37.8724,11500.0
2005-02-16 11:05:00,48.36,48.36,48.3,48.31,5000.0,37.8646,37.8646,37.8176,37.8255,5000.0
2005-02-16 11:10:00,48.31,48.34,48.3,48.34,17000.0,37.8255,37.849,37.8176,37.849,17000.0
2005-02-16 11:15:00,48.34,48.36,48.3,48.31,55100.0,37.849,37.8646,37.8176,37.8255,55100.0
2005-02-16 11:20:00,48.3,48.31,48.29,48.29,5500.0,37.8176,37.8255,37.8098,37.8098,5500.0
2005-02-16 11:25:00,48.29,48.29,48.28,48.29,2600.0,37.8098,37.8098,37.802,37.8098,2600.0
2005-02-16 11:30:00,48.29,48.29,48.25,48.25,8800.0,37.8098,37.8098,37.7785,37.7785,8800.0
2005-02-16 11:35:00,48.24,48.25,48.23,48.25,10700.0,37.7707,37.7785,37.7628,37.7785,10700.0
2005-02-16 11:40:00,48.26,48.27,48.25,48.25,1000.0,37.7863,37.7941,37.7785,37.7785,1000.0
2005-02-16 11:45:00,48.25,48.25,48.24,48.24,6900.0,37.7785,37.7785,37.7707,37.7707,6900.0
2005-02-16 11:50:00,48.24,48.24,48.22,48.22,6500.0,37.7707,37.7707,37.755,37.755,6500.0
2005-02-16 11:55:00,48.23,48.25,48.23,48.25,51900.0,37.7628,37.7785,37.7628,37.7785,51900.0
2005-02-16 12:00:00,48.25,48.25,48.2,48.21,3000.0,37.7785,37.7785,37.7393,37.7472,3000.0
2005-02-16 12:05:00,48.19,48.2,48.05,48.06,18500.0,37.7315,37.7393,37.6219,37.6297,18500.0
2005-02-16 12:10:00,48.06,48.07,48.03,48.03,6900.0,37.6297,37.6376,37.6062,37.6062,6900.0
2005-02-16 12:15:00,48.03,48.15,48.03,48.13,2200.0,37.6062,37.7002,37.6062,37.6845,2200.0
2005-02-16 12:20:00,48.15,48.15,48.12,48.13,3500.0,37.7002,37.7002,37.6767,37.6845,3500.0
2005-02-16 12:25:00,48.13,48.13,48.13,48.13,2500.0,37.6845,37.6845,37.6845,37.6845,2500.0
2005-02-16 12:30:00,48.12,48.12,48.11,48.11,5500.0,37.6767,37.6767,37.6689,37.6689,5500.0
2005-02-16 12:35:00,48.11,48.17,48.11,48.16,9900.0,37.6689,37.7159,37.6689,37.708,9900.0
2005-02-16 12:40:00,48.16,48.19,48.16,48.19,4500.0,37.708,37.7315,37.708,37.7315,4500.0
2005-02-16 12:45:00,48.31,48.33,48.19,48.19,21000.0,37.8255,37.8411,37.7315,37.7315,21000.0
2005-02-16 12:50:00,48.19,48.19,48.15,48.15,4000.0,37.7315,37.7315,37.7002,37.7002,4000.0
2005-02-16 12:55:00,48.15,48.17,48.14,48.15,4300.0,37.7002,37.7159,37.6924,37.7002,4300.0
2005-02-16 13:00:00,48.15,48.17,48.12,48.17,20600.0,37.7002,37.7159,37.6767,37.7159,20600.0
2005-02-16 13:05:00,48.17,48.25,48.17,48.25,6900.0,37.7159,37.7785,37.7159,37.7785,6900.0
2005-02-16 13:10:00,48.26,48.26,48.26,48.26,500.0,37.7863,37.7863,37.7863,37.7863,500.0
2005-02-16 13:15:00,48.27,48.29,48.26,48.29,7700.0,37.7941,37.8098,37.7863,37.8098,7700.0
2005-02-16 13:20:00,48.31,48.39,48.31,48.38,4900.0,37.8255,37.8881,37.8255,37.8803,4900.0
2005-02-16 13:25:00,48.38,48.38,48.36,48.36,2100.0,37.8803,37.8803,37.8646,37.8646,2100.0
2005-02-16 13:30:00,48.36,48.37,48.34,48.34,2100.0,37.8646,37.8724,37.849,37.849,2100.0
2005-02-16 13:35:00,48.33,48.34,48.32,48.32,6200.0,37.8411,37.849,37.8333,37.8333,6200.0
2005-02-16 13:40:00,48.31,48.31,48.28,48.28,300.0,37.8255,37.8255,37.802,37.802,300.0
2005-02-16 13:45:00,48.28,48.3,48.28,48.3,11100.0,37.802,37.8176,37.802,37.8176,11100.0
2005-02-16 13:50:00,48.3,48.31,48.3,48.31,1100.0,37.8176,37.8255,37.8176,37.8255,1100.0
2005-02-16 13:55:00,48.31,48.32,48.3,48.31,25500.0,37.8255,37.8333,37.8176,37.8255,25500.0
2005-02-16 14:00:00,48.3,48.31,48.28,48.28,1300.0,37.8176,37.8255,37.802,37.802,1300.0
2005-02-16 14:05:00,48.29,48.29,48.24,48.24,13400.0,37.8098,37.8098,37.7707,37.7707,13400.0
2005-02-16 14:10:00,48.24,48.25,48.23,48.24,2900.0,37.7707,37.7785,37.7628,37.7707,2900.0
2005-02-16 14:15:00,48.24,48.24,48.23,48.23,11300.0,37.7707,37.7707,37.7628,37.7628,11300.0
2005-02-16 14:20:00,48.24,48.24,48.1,48.18,15900.0,37.7707,37.7707,37.661,37.7237,15900.0
2005-02-16 14:25:00,48.17,48.18,48.17,48.17,2800.0,37.7159,37.7237,37.7159,37.7159,2800.0
2005-02-16 14:30:00,48.16,48.19,48.15,48.19,5700.0,37.708,37.7315,37.7002,37.7315,5700.0
2005-02-16 14:35:00,48.2,48.25,48.19,48.24,14400.0,37.7393,37.7785,37.7315,37.7707,14400.0
2005-02-16 14:40:00,48.22,48.22,48.21,48.21,3700.0,37.755,37.755,37.7472,37.7472,3700.0
2005-02-16 14:45:00,48.21,48.3,48.21,48.26,5100.0,37.7472,37.8176,37.7472,37.7863,5100.0
2005-02-16 14:50:00,48.26,48.29,48.26,48.28,1300.0,37.7863,37.8098,37.7863,37.802,1300.0
2005-02-16 14:55:00,48.29,48.36,48.29,48.36,20600.0,37.8098,37.8646,37.8098,37.8646,20600.0
2005-02-16 15:00:00,48.37,48.4,48.37,48.39,12500.0,37.8724,37.8959,37.8724,37.8881,12500.0
2005-02-16 15:05:00,48.39,48.4,48.24,48.3,41400.0,37.8881,37.8959,37.7707,37.8176,41400.0
2005-02-16 15:10:00,48.3,48.31,48.29,48.3,28500.0,37.8176,37.8255,37.8098,37.8176,28500.0
2005-02-16 15:15:00,48.28,48.29,48.25,48.29,7100.0,37.802,37.8098,37.7785,37.8098,7100.0
2005-02-16 15:20:00,48.29,48.3,48.29,48.3,4300.0,37.8098,37.8176,37.8098,37.8176,4300.0
2005-02-16 15:25:00,48.27,48.31,48.27,48.3,5400.0,37.7941,37.8255,37.7941,37.8176,5400.0
2005-02-16 15:30:00,48.3,48.31,48.3,48.31,10100.0,37.8176,37.8255,37.8176,37.8255,10100.0
2005-02-16 15:35:00,48.31,48.31,48.3,48.3,6600.0,37.8255,37.8255,37.8176,37.8176,6600.0
2005-02-16 15:40:00,48.3,48.33,48.3,48.32,17500.0,37.8176,37.8411,37.8176,37.8333,17500.0
2005-02-16 15:45:00,48.32,48.32,48.29,48.3,14800.0,37.8333,37.8333,37.8098,37.8176,14800.0
2005-02-16 15:50:00,48.3,48.3,48.25,48.27,13600.0,37.8176,37.8176,37.7785,37.7941,13600.0
2005-02-16 15:55:00,48.27,48.3,48.25,48.28,23100.0,37.7941,37.8176,37.7785,37.802,23100.0
2005-02-17 09:30:00,48.39,48.5,48.39,48.5,25700.0,37.8881,37.9742,37.8881,37.9742,25700.0
2005-02-17 09:35:00,48.5,48.54,48.5,48.54,10000.0,37.9742,38.0056,37.9742,38.0056,10000.0
2005-02-17 09:40:00,48.54,48.6,48.54,48.57,18100.0,38.0056,38.0525,38.0056,38.029,18100.0
2005-02-17 09:45:00,48.57,48.7,48.57,48.6,32400.0,38.029,38.1308,38.029,38.0525,32400.0
2005-02-17 09:50:00,48.55,48.65,48.55,48.64,33600.0,38.0134,38.0917,38.0134,38.0838,33600.0
2005-02-17 09:55:00,48.7,48.7,48.53,48.64,33900.0,38.1308,38.1308,37.9977,38.0838,33900.0
2005-02-17 10:00:00,48.64,48.64,48.56,48.56,4000.0,38.0838,38.0838,38.0212,38.0212,4000.0
2005-02-17 10:05:00,48.54,48.62,48.36,48.52,12200.0,38.0056,38.0682,37.8646,37.9899,12200.0
2005-02-17 10:10:00,48.42,48.42,48.35,48.39,54600.0,37.9116,37.9116,37.8568,37.8881,54600.0
2005-02-17 10:15:00,48.4,48.4,48.35,48.39,22700.0,37.8959,37.8959,37.8568,37.8881,22700.0
2005-02-17 10:20:00,48.4,48.46,48.39,48.44,7600.0,37.8959,37.9429,37.8881,37.9273,7600.0
2005-02-17 10:25:00,48.43,48.44,48.37,48.38,5700.0,37.9194,37.9273,37.8724,37.8803,5700.0
2005-02-17 10:30:00,48.38,48.39,48.37,48.39,5300.0,37.8803,37.8881,37.8724,37.8881,5300.0
2005-02-17 10:35:00,48.39,48.44,48.39,48.43,10600.0,37.8881,37.9273,37.8881,37.9194,10600.0
2005-02-17 10:40:00,48.44,48.45,48.33,48.33,20500.0,37.9273,37.9351,37.8411,37.8411,20500.0
2005-02-17 10:45:00,48.32,48.32,48.23,48.26,29900.0,37.8333,37.8333,37.7628,37.7863,29900.0
2005-02-17 10:50:00,48.26,48.31,48.26,48.31,1700.0,37.7863,37.8255,37.7863,37.8255,1700.0
2005-02-17 10:55:00,48.36,48.38,48.3,48.38,16600.0,37.8646,37.8803,37.8176,37.8803,16600.0
2005-02-17 11:00:00,48.39,48.39,48.35,48.36,16100.0,37.8881,37.8881,37.8568,37.8646,16100.0
2005-02-17 11:05:00,48.35,48.38,48.35,48.38,4300.0,37.8568,37.8803,37.8568,37.8803,4300.0
2005-02-17 11:10:00,48.38,48.39,48.38,48.39,6600.0,37.8803,37.8881,37.8803,37.8881,6600.0
2005-02-17 11:15:00,48.38,48.4,48.38,48.39,4400.0,37.8803,37.8959,37.8803,37.8881,4400.0
2005-02-17 11:20:00,48.39,48.4,48.39,48.4,6400.0,37.8881,37.8959,37.8881,37.8959,6400.0
2005-02-17 11:25:00,48.4,48.4,48.38,48.4,5100.0,37.8959,37.8959,37.8803,37.8959,5100.0
2005-02-17 11:30:00,48.4,48.4,48.37,48.39,5500.0,37.8959,37.8959,37.8724,37.8881,5500.0
2005-02-17 11:35:00,48.39,48.4,48.39,48.4,4700.0,37.8881,37.8959,37.8881,37.8959,4700.0
2005-02-17 11:40:00,48.39,48.4,48.38,48.39,11000.0,37.8881,37.8959,37.8803,37.8881,11000.0
2005-02-17 11:45:00,48.38,48.4,48.37,48.4,2200.0,37.8803,37.8959,37.8724,37.8959,2200.0
2005-02-17 11:50:00,48.39,48.39,48.38,48.38,3000.0,37.8881,37.8881,37.8803,37.8803,3000.0
2005-02-17 11:55:00,48.39,48.4,48.39,48.4,4300.0,37.8881,37.8959,37.8881,37.8959,4300.0
2005-02-17 12:00:00,48.4,48.4,48.36,48.39,19800.0,37.8959,37.8959,37.8646,37.8881,19800.0
2005-02-17 12:05:00,48.39,48.39,48.38,48.39,6200.0,37.8881,37.8881,37.8803,37.8881,6200.0
2005-02-17 12:10:00,48.38,48.39,48.38,48.39,5200.0,37.8803,37.8881,37.8803,37.8881,5200.0
2005-02-17 12:15:00,48.38,48.39,48.38,48.39,3100.0,37.8803,37.8881,37.8803,37.8881,3100.0
2005-02-17 12:20:00,48.39,48.4,48.38,48.39,42300.0,37.8881,37.8959,37.8803,37.8881,42300.0
2005-02-17 12:25:00,48.39,48.39,48.36,48.38,7600.0,37.8881,37.8881,37.8646,37.8803,7600.0
2005-02-17 12:30:00,48.38,48.39,48.38,48.39,900.0,37.8803,37.8881,37.8803,37.8881,900.0
2005-02-17 12:35:00,48.39,48.39,48.38,48.39,4100.0,37.8881,37.8881,37.8803,37.8881,4100.0
2005-02-17 12:40:00,48.38,48.39,48.38,48.38,1100.0,37.8803,37.8881,37.8803,37.8803,1100.0
2005-02-17 12:45:00,48.38,48.39,48.38,48.39,6200.0,37.8803,37.8881,37.8803,37.8881,6200.0
2005-02-17 12:50:00,48.39,48.39,48.38,48.39,5500.0,37.8881,37.8881,37.8803,37.8881,5500.0
2005-02-17 12:55:00,48.38,48.39,48.38,48.39,5100.0,37.8803,37.8881,37.8803,37.8881,5100.0
2005-02-17 13:00:00,48.39,48.39,48.38,48.39,6900.0,37.8881,37.8881,37.8803,37.8881,6900.0
2005-02-17 13:05:00,48.39,48.39,48.38,48.39,14200.0,37.8881,37.8881,37.8803,37.8881,14200.0
2005-02-17 13:10:00,48.39,48.39,48.38,48.39,7300.0,37.8881,37.8881,37.8803,37.8881,7300.0
2005-02-17 13:15:00,48.39,48.39,48.38,48.38,5800.0,37.8881,37.8881,37.8803,37.8803,5800.0
2005-02-17 13:20:00,48.37,48.38,48.36,48.36,2800.0,37.8724,37.8803,37.8646,37.8646,2800.0
2005-02-17 13:25:00,48.37,48.38,48.36,48.36,5300.0,37.8724,37.8803,37.8646,37.8646,5300.0
2005-02-17 13:30:00,48.37,48.37,48.37,48.37,2600.0,37.8724,37.8724,37.8724,37.8724,2600.0
2005-02-17 13:35:00,48.37,48.37,48.37,48.37,1600.0,37.8724,37.8724,37.8724,37.8724,1600.0
2005-02-17 13:40:00,48.37,48.38,48.37,48.38,2400.0,37.8724,37.8803,37.8724,37.8803,2400.0
2005-02-17 13:45:00,48.37,48.38,48.32,48.38,19700.0,37.8724,37.8803,37.8333,37.8803,19700.0
2005-02-17 13:50:00,48.38,48.38,48.37,48.37,3700.0,37.8803,37.8803,37.8724,37.8724,3700.0
2005-02-17 13:55:00,48.37,48.37,48.37,48.37,3700.0,37.8724,37.8724,37.8724,37.8724,3700.0
2005-02-17 14:00:00,48.38,48.38,48.36,48.37,5500.0,37.8803,37.8803,37.8646,37.8724,5500.0
2005-02-17 14:05:00,48.37,48.37,48.31,48.32,11800.0,37.8724,37.8724,37.8255,37.8333,11800.0
2005-02-17 14:10:00,48.32,48.35,48.32,48.35,7200.0,37.8333,37.8568,37.8333,37.8568,7200.0
2005-02-17 14:15:00,48.36,48.38,48.34,48.37,11400.0,37.8646,37.8803,37.849,37.8724,11400.0
2005-02-17 14:20:00,48.37,48.38,48.37,48.37,3400.0,37.8724,37.8803,37.8724,37.8724,3400.0
2005-02-17 14:25:00,48.38,48.38,48.37,48.38,2100.0,37.8803,37.8803,37.8724,37.8803,2100.0
2005-02-17 14:30:00,48.36,48.38,48.36,48.37,3900.0,37.8646,37.8803,37.8646,37.8724,3900.0
2005-02-17 14:35:00,48.37,48.38,48.37,48.37,22900.0,37.8724,37.8803,37.8724,37.8724,22900.0
2005-02-17 14:40:00,48.37,48.37,48.36,48.37,6600.0,37.8724,37.8724,37.8646,37.8724,6600.0
2005-02-17 14:45:00,48.37,48.37,48.35,48.35,8400.0,37.8724,37.8724,37.8568,37.8568,8400.0
2005-02-17 14:50:00,48.35,48.35,48.31,48.31,3000.0,37.8568,37.8568,37.8255,37.8255,3000.0
2005-02-17 14:55:00,48.31,48.31,48.29,48.29,4500.0,37.8255,37.8255,37.8098,37.8098,4500.0
2005-02-17 15:00:00,48.29,48.3,48.29,48.29,3400.0,37.8098,37.8176,37.8098,37.8098,3400.0
2005-02-17 15:05:00,48.29,48.32,48.28,48.31,6600.0,37.8098,37.8333,37.802,37.8255,6600.0
2005-02-17 15:10:00,48.31,48.31,48.3,48.3,14500.0,37.8255,37.8255,37.8176,37.8176,14500.0
2005-02-17 15:15:00,48.29,48.29,48.25,48.25,10000.0,37.8098,37.8098,37.7785,37.7785,10000.0
2005-02-17 15:20:00,48.24,48.24,48.2,48.2,8800.0,37.7707,37.7707,37.7393,37.7393,8800.0
2005-02-17 15:25:00,48.16,48.2,48.09,48.1,24500.0,37.708,37.7393,37.6532,37.661,24500.0
2005-02-17 15:30:00,48.1,48.1,48.08,48.09,21600.0,37.661,37.661,37.6454,37.6532,21600.0
2005-02-17 15:35:00,48.09,48.09,48.07,48.09,15600.0,37.6532,37.6532,37.6376,37.6532,15600.0
2005-02-17 15:40:00,48.09,48.09,48.09,48.09,13500.0,37.6532,37.6532,37.6532,37.6532,13500.0
2005-02-17 15:45:00,48.0,48.3,47.97,47.97,77200.0,37.5827,37.8176,37.5593,37.5593,77200.0
2005-02-17 15:50:00,47.97,47.97,47.95,47.96,42800.0,37.5593,37.5593,37.5436,37.5514,42800.0
2005-02-17 15:55:00,47.95,47.95,47.94,47.94,32900.0,37.5436,37.5436,37.5358,37.5358,32900.0
2005-02-18 09:30:00,47.93,47.96,47.93,47.94,13400.0,37.5279,37.5514,37.5279,37.5358,13400.0
2005-02-18 09:35:00,47.94,47.95,47.89,47.9,17800.0,37.5358,37.5436,37.4966,37.5044,17800.0
2005-02-18 09:40:00,47.9,48.02,47.9,48.02,23300.0,37.5044,37.5984,37.5044,37.5984,23300.0
2005-02-18 09:45:00,48.02,48.14,48.02,48.14,25100.0,37.5984,37.6924,37.5984,37.6924,25100.0
2005-02-18 09:50:00,48.13,48.13,48.06,48.08,13300.0,37.6845,37.6845,37.6297,37.6454,13300.0
2005-02-18 09:55:00,48.08,48.16,48.08,48.12,51100.0,37.6454,37.708,37.6454,37.6767,51100.0
2005-02-18 10:00:00,48.12,48.12,48.05,48.05,11700.0,37.6767,37.6767,37.6219,37.6219,11700.0
2005-02-18 10:05:00,48.05,48.06,48.04,48.06,4600.0,37.6219,37.6297,37.6141,37.6297,4600.0
2005-02-18 10:10:00,48.07,48.15,48.07,48.09,5500.0,37.6376,37.7002,37.6376,37.6532,5500.0
2005-02-18 10:15:00,48.06,48.08,48.03,48.06,4300.0,37.6297,37.6454,37.6062,37.6297,4300.0
2005-02-18 10:20:00,48.06,48.07,47.92,47.92,6900.0,37.6297,37.6376,37.5201,37.5201,6900.0
2005-02-18 10:25:00,47.92,48.0,47.92,47.98,1900.0,37.5201,37.5827,37.5201,37.5671,1900.0
2005-02-18 10:30:00,47.99,47.99,47.96,47.96,2000.0,37.5749,37.5749,37.5514,37.5514,2000.0
2005-02-18 10:35:00,47.95,47.95,47.94,47.95,1700.0,37.5436,37.5436,37.5358,37.5436,1700.0
2005-02-18 10:40:00,47.95,47.95,47.92,47.92,1700.0,37.5436,37.5436,37.5201,37.5201,1700.0
2005-02-18 10:45:00,47.91,47.91,47.88,47.88,3300.0,37.5123,37.5123,37.4888,37.4888,3300.0
2005-02-18 10:50:00,47.9,47.9,47.87,47.9,2200.0,37.5044,37.5044,37.481,37.5044,2200.0
2005-02-18 10:55:00,47.89,47.91,47.89,47.9,2600.0,37.4966,37.5123,37.4966,37.5044,2600.0
2005-02-18 11:00:00,47.9,47.9,47.87,47.87,4700.0,37.5044,37.5044,37.481,37.481,4700.0
2005-02-18 11:05:00,47.87,47.87,47.86,47.87,4200.0,37.481,37.481,37.4731,37.481,4200.0
2005-02-18 11:10:00,47.87,47.87,47.86,47.87,7400.0,37.481,37.481,37.4731,37.481,7400.0
2005-02-18 11:15:00,47.86,47.87,47.86,47.87,4900.0,37.4731,37.481,37.4731,37.481,4900.0
2005-02-18 11:20:00,47.87,47.89,47.86,47.89,26800.0,37.481,37.4966,37.4731,37.4966,26800.0
2005-02-18 11:25:00,47.89,47.9,47.89,47.9,12700.0,37.4966,37.5044,37.4966,37.5044,12700.0
2005-02-18 11:30:00,47.89,47.92,47.89,47.9,3800.0,37.4966,37.5201,37.4966,37.5044,3800.0
2005-02-18 11:35:00,47.91,47.95,47.9,47.9,9600.0,37.5123,37.5436,37.5044,37.5044,9600.0
2005-02-18 11:40:00,47.9,47.91,47.79,47.79,2300.0,37.5044,37.5123,37.4183,37.4183,2300.0
2005-02-18 11:45:00,47.8,48.02,47.79,48.02,15800.0,37.4262,37.5984,37.4183,37.5984,15800.0
2005-02-18 11:50:00,47.98,48.0,47.97,47.98,12700.0,37.5671,37.5827,37.5593,37.5671,12700.0
2005-02-18 11:55:00,48.0,48.02,47.99,47.99,12600.0,37.5827,37.5984,37.5749,37.5749,12600.0
2005-02-18 12:00:00,47.97,47.98,47.96,47.97,5000.0,37.5593,37.5671,37.5514,37.5593,5000.0
2005-02-18 12:05:00,47.97,47.97,47.94,47.94,3700.0,37.5593,37.5593,37.5358,37.5358,3700.0
2005-02-18 12:10:00,47.94,47.95,47.94,47.94,2200.0,37.5358,37.5436,37.5358,37.5358,2200.0
2005-02-18 12:15:00,47.94,47.99,47.94,47.98,6500.0,37.5358,37.5749,37.5358,37.5671,6500.0
2005-02-18 12:20:00,47.98,48.0,47.98,48.0,9600.0,37.5671,37.5827,37.5671,37.5827,9600.0
2005-02-18 12:25:00,48.0,48.04,48.0,48.04,2300.0,37.5827,37.6141,37.5827,37.6141,2300.0
2005-02-18 12:30:00,48.05,48.09,48.04,48.09,10800.0,37.6219,37.6532,37.6141,37.6532,10800.0
2005-02-18 12:35:00,48.09,48.16,48.07,48.16,26300.0,37.6532,37.708,37.6376,37.708,26300.0
2005-02-18 12:40:00,48.15,48.28,48.14,48.24,12000.0,37.7002,37.802,37.6924,37.7707,12000.0
2005-02-18 12:45:00,48.26,48.3,48.17,48.3,3600.0,37.7863,37.8176,37.7159,37.8176,3600.0
2005-02-18 12:50:00,48.3,48.34,48.29,48.3,3600.0,37.8176,37.849,37.8098,37.8176,3600.0
2005-02-18 12:55:00,48.3,48.31,48.29,48.29,1800.0,37.8176,37.8255,37.8098,37.8098,1800.0
2005-02-18 13:00:00,48.28,48.28,48.18,48.19,19300.0,37.802,37.802,37.7237,37.7315,19300.0
2005-02-18 13:05:00,48.18,48.18,48.12,48.14,10900.0,37.7237,37.7237,37.6767,37.6924,10900.0
2005-02-18 13:10:00,48.11,48.12,48.09,48.1,7700.0,37.6689,37.6767,37.6532,37.661,7700.0
2005-02-18 13:15:00,48.11,48.11,48.05,48.08,6500.0,37.6689,37.6689,37.6219,37.6454,6500.0
2005-02-18 13:20:00,48.08,48.08,48.04,48.04,15300.0,37.6454,37.6454,37.6141,37.6141,15300.0
2005-02-18 13:25:00,48.04,48.1,48.04,48.1,2700.0,37.6141,37.661,37.6141,37.661,2700.0
2005-02-18 13:30:00,48.09,48.1,48.02,48.02,6000.0,37.6532,37.661,37.5984,37.5984,6000.0
2005-02-18 13:35:00,48.01,48.02,47.95,47.96,7100.0,37.5906,37.5984,37.5436,37.5514,7100.0
2005-02-18 13:40:00,47.96,48.0,47.96,48.0,9900.0,37.5514,37.5827,37.5514,37.5827,9900.0
2005-02-18 13:45:00,48.0,48.01,48.0,48.0,4300.0,37.5827,37.5906,37.5827,37.5827,4300.0
2005-02-18 13:50:00,48.0,48.02,48.0,48.02,3900.0,37.5827,37.5984,37.5827,37.5984,3900.0
2005-02-18 13:55:00,48.02,48.06,48.0,48.03,6100.0,37.5984,37.6297,37.5827,37.6062,6100.0
2005-02-18 14:00:00,48.02,48.02,47.99,48.0,4500.0,37.5984,37.5984,37.5749,37.5827,4500.0
2005-02-18 14:05:00,48.0,48.0,48.0,48.0,7300.0,37.5827,37.5827,37.5827,37.5827,7300.0
2005-02-18 14:10:00,48.0,48.03,48.0,48.01,13500.0,37.5827,37.6062,37.5827,37.5906,13500.0
2005-02-18 14:15:00,48.01,48.01,48.0,48.0,2100.0,37.5906,37.5906,37.5827,37.5827,2100.0
2005-02-18 14:20:00,48.01,48.01,48.0,48.0,16500.0,37.5906,37.5906,37.5827,37.5827,16500.0
2005-02-18 14:25:00,48.01,48.02,48.01,48.02,2500.0,37.5906,37.5984,37.5906,37.5984,2500.0
2005-02-18 14:30:00,48.02,48.24,48.02,48.24,26700.0,37.5984,37.7707,37.5984,37.7707,26700.0
2005-02-18 14:35:00,48.24,48.24,48.18,48.2,6600.0,37.7707,37.7707,37.7237,37.7393,6600.0
2005-02-18 14:40:00,48.21,48.23,48.19,48.19,25100.0,37.7472,37.7628,37.7315,37.7315,25100.0
2005-02-18 14:45:00,48.17,48.17,48.15,48.16,1900.0,37.7159,37.7159,37.7002,37.708,1900.0
2005-02-18 14:50:00,48.17,48.2,48.17,48.18,14100.0,37.7159,37.7393,37.7159,37.7237,14100.0
2005-02-18 14:55:00,48.19,48.19,48.17,48.17,3700.0,37.7315,37.7315,37.7159,37.7159,3700.0
2005-02-18 15:00:00,48.15,48.16,48.14,48.16,27600.0,37.7002,37.708,37.6924,37.708,27600.0
2005-02-18 15:05:00,48.15,48.15,48.1,48.12,6600.0,37.7002,37.7002,37.661,37.6767,6600.0
2005-02-18 15:10:00,48.13,48.15,48.08,48.08,15000.0,37.6845,37.7002,37.6454,37.6454,15000.0
2005-02-18 15:15:00,48.07,48.12,48.03,48.12,6700.0,37.6376,37.6767,37.6062,37.6767,6700.0
2005-02-18 15:20:00,48.15,48.2,48.15,48.19,10400.0,37.7002,37.7393,37.7002,37.7315,10400.0
2005-02-18 15:25:00,48.19,48.2,48.18,48.18,2800.0,37.7315,37.7393,37.7237,37.7237,2800.0
2005-02-18 15:30:00,48.18,48.2,48.16,48.17,22500.0,37.7237,37.7393,37.708,37.7159,22500.0
2005-02-18 15:35:00,48.17,48.18,48.12,48.13,18100.0,37.7159,37.7237,37.6767,37.6845,18100.0
2005-02-18 15:40:00,48.12,48.13,48.12,48.12,7000.0,37.6767,37.6845,37.6767,37.6767,7000.0
2005-02-18 15:45:00,48.12,48.12,48.05,48.07,11000.0,37.6767,37.6767,37.6219,37.6376,11000.0
2005-02-18 15:50:00,48.07,48.12,48.07,48.12,39400.0,37.6376,37.6767,37.6376,37.6767,39400.0
2005-02-18 15:55:00,48.12,48.13,47.95,48.05,14500.0,37.6767,37.6845,37.5436,37.6219,14500.0
2005-02-22 09:30:00,48.0,48.05,47.93,47.97,20200.0,37.5827,37.6219,37.5279,37.5593,20200.0
2005-02-22 09:35:00,47.97,47.97,47.91,47.94,19400.0,37.5593,37.5593,37.5123,37.5358,19400.0
2005-02-22 09:40:00,47.93,47.93,47.86,47.86,19600.0,37.5279,37.5279,37.4731,37.4731,19600.0
2005-02-22 09:45:00,47.85,47.85,47.82,47.85,21000.0,37.4653,37.4653,37.4418,37.4653,21000.0
2005-02-22 09:50:00,47.84,47.84,47.79,47.8,39800.0,37.4575,37.4575,37.4183,37.4262,39800.0
2005-02-22 09:55:00,47.8,47.88,47.79,47.85,33400.0,37.4262,37.4888,37.4183,37.4653,33400.0
2005-02-22 10:00:00,47.85,47.85,47.77,47.84,9100.0,37.4653,37.4653,37.4027,37.4575,9100.0
2005-02-22 10:05:00,47.8,47.8,47.6,47.63,6600.0,37.4262,37.4262,37.2696,37.293,6600.0
2005-02-22 10:10:00,47.6,47.61,47.54,47.55,10700.0,37.2696,37.2774,37.2226,37.2304,10700.0
2005-02-22 10:15:00,47.55,47.78,47.55,47.76,8000.0,37.2304,37.4105,37.2304,37.3948,8000.0
2005-02-22 10:20:00,47.76,47.76,47.74,47.74,7300.0,37.3948,37.3948,37.3792,37.3792,7300.0
2005-02-22 10:25:00,47.74,47.78,47.73,47.75,6700.0,37.3792,37.4105,37.3713,37.387,6700.0
2005-02-22 10:30:00,47.74,47.75,47.74,47.75,6400.0,37.3792,37.387,37.3792,37.387,6400.0
2005-02-22 10:35:00,47.75,47.81,47.75,47.81,8200.0,37.387,37.434,37.387,37.434,8200.0
2005-02-22 10:40:00,47.82,47.84,47.81,47.81,10700.0,37.4418,37.4575,37.434,37.434,10700.0
2005-02-22 10:45:00,47.82,47.86,47.82,47.86,22200.0,37.4418,37.4731,37.4418,37.4731,22200.0
2005-02-22 10:50:00,47.86,47.92,47.86,47.9,11500.0,37.4731,37.5201,37.4731,37.5044,11500.0
2005-02-22 10:55:00,47.91,47.91,47.85,47.86,16200.0,37.5123,37.5123,37.4653,37.4731,16200.0
2005-02-22 11:00:00,47.88,47.88,47.81,47.81,12300.0,37.4888,37.4888,37.434,37.434,12300.0
2005-02-22 11:05:00,47.81,47.82,47.79,47.8,7300.0,37.434,37.4418,37.4183,37.4262,7300.0
2005-02-22 11:10:00,47.8,47.8,47.77,47.8,77100.0,37.4262,37.4262,37.4027,37.4262,77100.0
2005-02-22 11:15:00,47.8,47.8,47.78,47.78,10300.0,37.4262,37.4262,37.4105,37.4105,10300.0
2005-02-22 11:20:00,47.78,47.78,47.75,47.75,4500.0,37.4105,37.4105,37.387,37.387,4500.0
2005-02-22 11:25:00,47.76,47.79,47.76,47.79,9400.0,37.3948,37.4183,37.3948,37.4183,9400.0
2005-02-22 11:30:00,47.79,47.88,47.79,47.88,24700.0,37.4183,37.4888,37.4183,37.4888,24700.0
2005-02-22 11:35:00,47.88,47.92,47.88,47.92,8800.0,37.4888,37.5201,37.4888,37.5201,8800.0
2005-02-22 11:40:00,47.92,47.95,47.92,47.92,5200.0,37.5201,37.5436,37.5201,37.5201,5200.0
2005-02-22 11:45:00,47.92,47.92,47.86,47.89,5200.0,37.5201,37.5201,37.4731,37.4966,5200.0
2005-02-22 11:50:00,47.87,47.87,47.85,47.86,6400.0,37.481,37.481,37.4653,37.4731,6400.0
2005-02-22 11:55:00,47.86,47.9,47.86,47.88,6200.0,37.4731,37.5044,37.4731,37.4888,6200.0
2005-02-22 12:00:00,47.87,47.89,47.84,47.89,9100.0,37.481,37.4966,37.4575,37.4966,9100.0
2005-02-22 12:05:00,47.89,47.93,47.89,47.92,3700.0,37.4966,37.5279,37.4966,37.5201,3700.0
2005-02-22 12:10:00,47.92,47.93,47.8,47.8,13600.0,37.5201,37.5279,37.4262,37.4262,13600.0
2005-02-22 12:15:00,47.76,47.78,47.76,47.77,1600.0,37.3948,37.4105,37.3948,37.4027,1600.0
2005-02-22 12:20:00,47.77,47.78,47.76,47.78,2900.0,37.4027,37.4105,37.3948,37.4105,2900.0
2005-02-22 12:25:00,47.77,47.78,47.74,47.75,7000.0,37.4027,37.4105,37.3792,37.387,7000.0
2005-02-22 12:30:00,47.75,47.8,47.67,47.67,110900.0,37.387,37.4262,37.3244,37.3244,110900.0
2005-02-22 12:35:00,47.75,47.75,47.6,47.6,11800.0,37.387,37.387,37.2696,37.2696,11800.0
2005-02-22 12:40:00,47.6,47.6,47.54,47.58,8100.0,37.2696,37.2696,37.2226,37.2539,8100.0
2005-02-22 12:45:00,47.57,47.58,47.52,47.53,9300.0,37.2461,37.2539,37.2069,37.2147,9300.0
2005-02-22 12:50:00,47.55,47.57,47.52,47.52,2800.0,37.2304,37.2461,37.2069,37.2069,2800.0
2005-02-22 12:55:00,47.55,47.56,47.53,47.56,700.0,37.2304,37.2382,37.2147,37.2382,700.0
2005-02-22 13:00:00,47.54,47.54,47.53,47.54,5600.0,37.2226,37.2226,37.2147,37.2226,5600.0
2005-02-22 13:05:00,47.55,47.58,47.55,47.57,1900.0,37.2304,37.2539,37.2304,37.2461,1900.0
2005-02-22 13:10:00,47.58,47.58,47.54,47.55,5300.0,37.2539,37.2539,37.2226,37.2304,5300.0
2005-02-22 13:15:00,47.55,47.56,47.54,47.54,8300.0,37.2304,37.2382,37.2226,37.2226,8300.0
2005-02-22 13:20:00,47.54,47.54,47.53,47.54,8600.0,37.2226,37.2226,37.2147,37.2226,8600.0
2005-02-22 13:25:00,47.54,47.54,47.53,47.53,16000.0,37.2226,37.2226,37.2147,37.2147,16000.0
2005-02-22 13:30:00,47.52,47.53,47.52,47.53,33900.0,37.2069,37.2147,37.2069,37.2147,33900.0
2005-02-22 13:35:00,47.53,47.54,47.46,47.5,7500.0,37.2147,37.2226,37.1599,37.1913,7500.0
2005-02-22 13:40:00,47.45,47.5,47.23,47.32,106500.0,37.1521,37.1913,36.9799,37.0503,106500.0
2005-02-22 13:45:00,47.35,47.35,47.01,47.02,33500.0,37.0738,37.0738,36.8076,36.8154,33500.0
2005-02-22 13:50:00,47.01,47.01,46.87,46.94,54300.0,36.8076,36.8076,36.698,36.7528,54300.0
2005-02-22 13:55:00,46.9,47.05,46.9,47.0,17100.0,36.7215,36.8389,36.7215,36.7998,17100.0
2005-02-22 14:00:00,46.97,46.97,46.95,46.97,8900.0,36.7763,36.7763,36.7606,36.7763,8900.0
2005-02-22 14:05:00,46.97,47.05,46.97,47.05,16300.0,36.7763,36.8389,36.7763,36.8389,16300.0
2005-02-22 14:10:00,47.06,47.09,47.0,47.0,26100.0,36.8468,36.8702,36.7998,36.7998,26100.0
2005-02-22 14:15:00,47.0,47.06,46.98,46.99,38900.0,36.7998,36.8468,36.7841,36.7919,38900.0
2005-02-22 14:20:00,46.98,46.99,46.85,46.85,11500.0,36.7841,36.7919,36.6823,36.6823,11500.0
2005-02-22 14:25:00,46.89,46.97,46.85,46.86,19300.0,36.7136,36.7763,36.6823,36.6902,19300.0
2005-02-22 14:30:00,46.94,46.94,46.79,46.79,27300.0,36.7528,36.7528,36.6353,36.6353,27300.0
2005-02-22 14:35:00,46.78,46.87,46.74,46.87,17700.0,36.6275,36.698,36.5962,36.698,17700.0
2005-02-22 14:40:00,46.86,47.03,46.86,47.03,26400.0,36.6902,36.8233,36.6902,36.8233,26400.0
2005-02-22 14:45:00,47.0,47.04,46.94,46.94,10100.0,36.7998,36.8311,36.7528,36.7528,10100.0
2005-02-22 14:50:00,46.96,47.0,46.96,47.0,22000.0,36.7685,36.7998,36.7685,36.7998,22000.0
2005-02-22 14:55:00,46.98,46.98,46.98,46.98,5400.0,36.7841,36.7841,36.7841,36.7841,5400.0
2005-02-22 15:00:00,46.95,46.96,46.95,46.95,1800.0,36.7606,36.7685,36.7606,36.7606,1800.0
2005-02-22 15:05:00,46.95,46.98,46.86,46.86,10200.0,36.7606,36.7841,36.6902,36.6902,10200.0
2005-02-22 15:10:00,46.86,46.86,46.82,46.83,12600.0,36.6902,36.6902,36.6588,36.6667,12600.0
2005-02-22 15:15:00,46.82,46.87,46.82,46.83,35900.0,36.6588,36.698,36.6588,36.6667,35900.0
2005-02-22 15:20:00,46.83,46.85,46.8,46.8,39900.0,36.6667,36.6823,36.6432,36.6432,39900.0
2005-02-22 15:25:00,46.77,46.78,46.73,46.78,56200.0,36.6197,36.6275,36.5884,36.6275,56200.0
2005-02-22 15:30:00,46.78,46.93,46.78,46.85,78800.0,36.6275,36.745,36.6275,36.6823,78800.0
2005-02-22 15:35:00,46.84,46.9,46.82,46.9,11500.0,36.6745,36.7215,36.6588,36.7215,11500.0
2005-02-22 15:40:00,46.9,46.9,46.69,46.69,26100.0,36.7215,36.7215,36.5571,36.5571,26100.0
2005-02-22 15:45:00,46.66,46.71,46.54,46.65,66200.0,36.5336,36.5727,36.4396,36.5257,66200.0
2005-02-22 15:50:00,46.66,46.67,46.62,46.62,47100.0,36.5336,36.5414,36.5022,36.5022,47100.0
2005-02-22 15:55:00,46.61,46.74,46.59,46.74,58500.0,36.4944,36.5962,36.4788,36.5962,58500.0
2005-02-23 09:30:00,46.9,46.9,46.88,46.89,42300.0,36.7215,36.7215,36.7058,36.7136,42300.0
2005-02-23 09:35:00,46.9,46.92,46.9,46.91,4800.0,36.7215,36.7371,36.7215,36.7293,4800.0
2005-02-23 09:40:00,46.92,46.96,46.92,46.96,13700.0,36.7371,36.7685,36.7371,36.7685,13700.0
2005-02-23 09:45:00,46.96,46.99,46.96,46.99,9600.0,36.7685,36.7919,36.7685,36.7919,9600.0
2005-02-23 09:50:00,46.98,46.99,46.98,46.99,20800.0,36.7841,36.7919,36.7841,36.7919,20800.0
2005-02-23 09:55:00,47.01,47.01,46.96,46.97,67900.0,36.8076,36.8076,36.7685,36.7763,67900.0
2005-02-23 10:00:00,46.97,46.97,46.75,46.79,38700.0,36.7763,36.7763,36.604,36.6353,38700.0
2005-02-23 10:05:00,46.79,46.79,46.7,46.75,32200.0,36.6353,36.6353,36.5649,36.604,32200.0
2005-02-23 10:10:00,46.74,46.81,46.74,46.79,25600.0,36.5962,36.651,36.5962,36.6353,25600.0
2005-02-23 10:15:00,46.79,46.8,46.77,46.78,15600.0,36.6353,36.6432,36.6197,36.6275,15600.0
2005-02-23 10:20:00,46.78,46.79,46.77,46.77,11800.0,36.6275,36.6353,36.6197,36.6197,11800.0
2005-02-23 10:25:00,46.76,46.77,46.62,46.62,16400.0,36.6119,36.6197,36.5022,36.5022,16400.0
2005-02-23 10:30:00,46.58,46.65,46.57,46.6,85400.0,36.4709,36.5257,36.4631,36.4866,85400.0
2005-02-23 10:35:00,46.6,46.61,46.4,46.45,42400.0,36.4866,36.4944,36.33,36.3691,42400.0
2005-02-23 10:40:00,46.45,46.46,46.4,46.41,27600.0,36.3691,36.377,36.33,36.3378,27600.0
2005-02-23 10:45:00,46.39,46.39,46.37,46.37,21900.0,36.3222,36.3222,36.3065,36.3065,21900.0
2005-02-23 10:50:00,46.37,46.5,46.23,46.24,139800.0,36.3065,36.4083,36.1969,36.2047,139800.0
2005-02-23 10:55:00,46.22,46.22,45.91,45.91,46300.0,36.1891,36.1891,35.9463,35.9463,46300.0
2005-02-23 11:00:00,45.89,46.04,45.87,46.04,36400.0,35.9307,36.0481,35.915,36.0481,36400.0
2005-02-23 11:05:00,46.06,46.1,46.04,46.09,17000.0,36.0638,36.0951,36.0481,36.0873,17000.0
2005-02-23 11:10:00,46.09,46.1,45.99,46.01,57000.0,36.0873,36.0951,36.009,36.0246,57000.0
2005-02-23 11:15:00,46.01,46.01,46.0,46.01,47600.0,36.0246,36.0246,36.0168,36.0246,47600.0
2005-02-23 11:20:00,46.01,46.01,46.0,46.0,29000.0,36.0246,36.0246,36.0168,36.0168,29000.0
2005-02-23 11:25:00,46.0,46.01,45.99,45.99,50100.0,36.0168,36.0246,36.009,36.009,50100.0
2005-02-23 11:30:00,45.99,46.18,45.97,46.18,28200.0,36.009,36.1577,35.9933,36.1577,28200.0
2005-02-23 11:35:00,46.19,46.32,46.19,46.32,8600.0,36.1656,36.2674,36.1656,36.2674,8600.0
2005-02-23 11:40:00,46.29,46.33,46.2,46.2,51200.0,36.2439,36.2752,36.1734,36.1734,51200.0
2005-02-23 11:45:00,46.2,46.25,46.2,46.2,30300.0,36.1734,36.2125,36.1734,36.1734,30300.0
2005-02-23 11:50:00,46.2,46.25,46.19,46.24,15500.0,36.1734,36.2125,36.1656,36.2047,15500.0
2005-02-23 11:55:00,46.24,46.24,46.21,46.24,20700.0,36.2047,36.2047,36.1812,36.2047,20700.0
2005-02-23 12:00:00,46.24,46.25,46.16,46.2,22500.0,36.2047,36.2125,36.1421,36.1734,22500.0
2005-02-23 12:05:00,46.21,46.21,46.13,46.2,20600.0,36.1812,36.1812,36.1186,36.1734,20600.0
2005-02-23 12:10:00,46.2,46.24,46.2,46.24,17500.0,36.1734,36.2047,36.1734,36.2047,17500.0
2005-02-23 12:15:00,46.24,46.25,46.24,46.24,6800.0,36.2047,36.2125,36.2047,36.2047,6800.0
2005-02-23 12:20:00,46.24,46.32,46.24,46.31,10400.0,36.2047,36.2674,36.2047,36.2595,10400.0
2005-02-23 12:25:00,46.31,46.31,46.28,46.3,6800.0,36.2595,36.2595,36.236,36.2517,6800.0
2005-02-23 12:30:00,46.32,46.32,46.3,46.31,21400.0,36.2674,36.2674,36.2517,36.2595,21400.0
2005-02-23 12:35:00,46.32,46.32,46.22,46.22,6200.0,36.2674,36.2674,36.1891,36.1891,6200.0
2005-02-23 12:40:00,46.19,46.23,46.19,46.22,22100.0,36.1656,36.1969,36.1656,36.1891,22100.0
2005-02-23 12:45:00,46.23,46.23,46.22,46.22,1900.0,36.1969,36.1969,36.1891,36.1891,1900.0
2005-02-23 12:50:00,46.22,46.32,46.22,46.32,11000.0,36.1891,36.2674,36.1891,36.2674,11000.0
2005-02-23 12:55:00,46.32,46.37,46.32,46.37,11200.0,36.2674,36.3065,36.2674,36.3065,11200.0
2005-02-23 13:00:00,46.37,46.38,46.34,46.36,16200.0,36.3065,36.3143,36.283,36.2987,16200.0
2005-02-23 13:05:00,46.36,46.37,46.33,46.36,8200.0,36.2987,36.3065,36.2752,36.2987,8200.0
2005-02-23 13:10:00,46.36,46.36,46.15,46.2,74000.0,36.2987,36.2987,36.1342,36.1734,74000.0
2005-02-23 13:15:00,46.2,46.25,46.2,46.25,10200.0,36.1734,36.2125,36.1734,36.2125,10200.0
2005-02-23 13:20:00,46.25,46.28,46.25,46.26,2200.0,36.2125,36.236,36.2125,36.2204,2200.0
2005-02-23 13:25:00,46.27,46.27,46.25,46.26,30100.0,36.2282,36.2282,36.2125,36.2204,30100.0
2005-02-23 13:30:00,46.26,46.27,46.22,46.22,6600.0,36.2204,36.2282,36.1891,36.1891,6600.0
2005-02-23 13:35:00,46.25,46.25,46.13,46.13,29300.0,36.2125,36.2125,36.1186,36.1186,29300.0
2005-02-23 13:40:00,46.11,46.12,46.09,46.1,20100.0,36.1029,36.1108,36.0873,36.0951,20100.0
2005-02-23 13:45:00,46.1,46.11,46.0,46.04,34000.0,36.0951,36.1029,36.0168,36.0481,34000.0
2005-02-23 13:50:00,46.04,46.1,46.04,46.07,117600.0,36.0481,36.0951,36.0481,36.0716,117600.0
2005-02-23 13:55:00,46.07,46.07,46.0,46.0,50600.0,36.0716,36.0716,36.0168,36.0168,50600.0
2005-02-23 14:00:00,46.0,46.03,45.97,46.01,35000.0,36.0168,36.0403,35.9933,36.0246,35000.0
2005-02-23 14:05:00,46.01,46.01,45.99,46.0,16800.0,36.0246,36.0246,36.009,36.0168,16800.0
2005-02-23 14:10:00,46.0,46.0,45.96,45.96,39600.0,36.0168,36.0168,35.9855,35.9855,39600.0
2005-02-23 14:15:00,45.97,45.97,45.94,45.95,15400.0,35.9933,35.9933,35.9698,35.9776,15400.0
2005-02-23 14:20:00,45.95,45.97,45.9,45.94,71800.0,35.9776,35.9933,35.9385,35.9698,71800.0
2005-02-23 14:25:00,45.94,45.96,45.92,45.94,30400.0,35.9698,35.9855,35.9542,35.9698,30400.0
2005-02-23 14:30:00,45.94,45.94,45.88,45.94,39400.0,35.9698,35.9698,35.9228,35.9698,39400.0
2005-02-23 14:35:00,45.94,45.99,45.92,45.98,48300.0,35.9698,36.009,35.9542,36.0011,48300.0
2005-02-23 14:40:00,45.98,45.98,45.87,45.88,11100.0,36.0011,36.0011,35.915,35.9228,11100.0
2005-02-23 14:45:00,45.88,45.92,45.87,45.9,7300.0,35.9228,35.9542,35.915,35.9385,7300.0
2005-02-23 14:50:00,45.9,45.93,45.86,45.86,22400.0,35.9385,35.962,35.9072,35.9072,22400.0
2005-02-23 14:55:00,45.86,45.87,45.82,45.87,52100.0,35.9072,35.915,35.8759,35.915,52100.0
2005-02-23 15:00:00,45.87,45.95,45.87,45.93,16900.0,35.915,35.9776,35.915,35.962,16900.0
2005-02-23 15:05:00,45.93,45.94,45.93,45.93,6500.0,35.962,35.9698,35.962,35.962,6500.0
2005-02-23 15:10:00,45.93,45.96,45.87,45.91,29500.0,35.962,35.9855,35.915,35.9463,29500.0
2005-02-23 15:15:00,45.91,45.94,45.91,45.92,28900.0,35.9463,35.9698,35.9463,35.9542,28900.0
2005-02-23 15:20:00,45.94,46.09,45.94,46.03,36900.0,35.9698,36.0873,35.9698,36.0403,36900.0
2005-02-23 15:25:00,46.03,46.07,46.01,46.07,39900.0,36.0403,36.0716,36.0246,36.0716,39900.0
2005-02-23 15:30:00,46.06,46.08,46.03,46.05,22300.0,36.0638,36.0794,36.0403,36.0559,22300.0
2005-02-23 15:35:00,46.05,46.07,46.05,46.06,15000.0,36.0559,36.0716,36.0559,36.0638,15000.0
2005-02-23 15:40:00,46.06,46.06,46.0,46.0,26500.0,36.0638,36.0638,36.0168,36.0168,26500.0
2005-02-23 15:45:00,46.0,46.01,45.97,45.97,34000.0,36.0168,36.0246,35.9933,35.9933,34000.0
2005-02-23 15:50:00,45.98,46.01,45.98,46.0,66000.0,36.0011,36.0246,36.0011,36.0168,66000.0
2005-02-23 15:55:00,45.98,45.98,45.9,45.9,179900.0,36.0011,36.0011,35.9385,35.9385,179900.0
2005-02-24 09:30:00,46.0,46.1,46.0,46.08,28400.0,36.0168,36.0951,36.0168,36.0794,28400.0
2005-02-24 09:35:00,46.08,46.16,46.0,46.0,29800.0,36.0794,36.1421,36.0168,36.0168,29800.0
2005-02-24 09:40:00,45.95,45.98,45.91,45.98,19800.0,35.9776,36.0011,35.9463,36.0011,19800.0
2005-02-24 09:45:00,45.98,46.08,45.96,46.08,22700.0,36.0011,36.0794,35.9855,36.0794,22700.0
2005-02-24 09:50:00,46.1,46.12,46.07,46.07,36600.0,36.0951,36.1108,36.0716,36.0716,36600.0
2005-02-24 09:55:00,46.05,46.05,46.0,46.02,52400.0,36.0559,36.0559,36.0168,36.0325,52400.0
2005-02-24 10:00:00,46.03,46.03,45.95,45.98,108100.0,36.0403,36.0403,35.9776,36.0011,108100.0
2005-02-24 10:05:00,45.97,46.0,45.96,46.0,11800.0,35.9933,36.0168,35.9855,36.0168,11800.0
2005-02-24 10:10:00,45.99,46.0,45.95,45.98,33200.0,36.009,36.0168,35.9776,36.0011,33200.0
2005-02-24 10:15:00,45.99,46.0,45.97,46.0,38300.0,36.009,36.0168,35.9933,36.0168,38300.0
2005-02-24 10:20:00,46.0,46.0,45.97,45.97,10300.0,36.0168,36.0168,35.9933,35.9933,10300.0
2005-02-24 10:25:00,45.98,45.98,45.78,45.78,12500.0,36.0011,36.0011,35.8445,35.8445,12500.0
2005-02-24 10:30:00,45.72,45.92,45.71,45.92,21600.0,35.7976,35.9542,35.7897,35.9542,21600.0
2005-02-24 10:35:00,45.93,45.98,45.86,45.87,19900.0,35.962,36.0011,35.9072,35.915,19900.0
2005-02-24 10:40:00,45.91,45.94,45.88,45.9,18500.0,35.9463,35.9698,35.9228,35.9385,18500.0
2005-02-24 10:45:00,45.91,45.92,45.91,45.91,5900.0,35.9463,35.9542,35.9463,35.9463,5900.0
2005-02-24 10:50:00,45.9,45.9,45.8,45.83,30000.0,35.9385,35.9385,35.8602,35.8837,30000.0
2005-02-24 10:55:00,45.85,45.92,45.83,45.86,12300.0,35.8994,35.9542,35.8837,35.9072,12300.0
2005-02-24 11:00:00,45.89,45.9,45.86,45.9,8100.0,35.9307,35.9385,35.9072,35.9385,8100.0
2005-02-24 11:05:00,45.9,45.99,45.9,45.99,16100.0,35.9385,36.009,35.9385,36.009,16100.0
2005-02-24 11:10:00,46.0,46.0,45.97,45.97,92700.0,36.0168,36.0168,35.9933,35.9933,92700.0
2005-02-24 11:15:00,45.96,46.0,45.95,46.0,80400.0,35.9855,36.0168,35.9776,36.0168,80400.0
2005-02-24 11:20:00,46.0,46.0,45.97,46.0,71100.0,36.0168,36.0168,35.9933,36.0168,71100.0
2005-02-24 11:25:00,46.0,46.04,46.0,46.03,55800.0,36.0168,36.0481,36.0168,36.0403,55800.0
2005-02-24 11:30:00,46.02,46.02,45.96,45.99,3400.0,36.0325,36.0325,35.9855,36.009,3400.0
2005-02-24 11:35:00,45.99,46.04,45.99,46.03,25400.0,36.009,36.0481,36.009,36.0403,25400.0
2005-02-24 11:40:00,46.04,46.1,46.03,46.09,26800.0,36.0481,36.0951,36.0403,36.0873,26800.0
2005-02-24 11:45:00,46.09,46.13,46.09,46.11,90700.0,36.0873,36.1186,36.0873,36.1029,90700.0
2005-02-24 11:50:00,46.11,46.25,46.1,46.18,12300.0,36.1029,36.2125,36.0951,36.1577,12300.0
2005-02-24 11:55:00,46.2,46.32,46.18,46.24,17100.0,36.1734,36.2674,36.1577,36.2047,17100.0
2005-02-24 12:00:00,46.23,46.23,46.17,46.2,14800.0,36.1969,36.1969,36.1499,36.1734,14800.0
2005-02-24 12:05:00,46.18,46.18,46.1,46.15,80500.0,36.1577,36.1577,36.0951,36.1342,80500.0
2005-02-24 12:10:00,46.11,46.16,46.1,46.15,5900.0,36.1029,36.1421,36.0951,36.1342,5900.0
2005-02-24 12:15:00,46.15,46.19,46.13,46.19,230200.0,36.1342,36.1656,36.1186,36.1656,230200.0
2005-02-24 12:20:00,46.18,46.3,46.18,46.23,68300.0,36.1577,36.2517,36.1577,36.1969,68300.0
2005-02-24 12:25:00,46.24,46.26,46.23,46.26,2500.0,36.2047,36.2204,36.1969,36.2204,2500.0
2005-02-24 12:30:00,46.27,46.32,46.2,46.24,7400.0,36.2282,36.2674,36.1734,36.2047,7400.0
2005-02-24 12:35:00,46.26,46.35,46.21,46.33,114200.0,36.2204,36.2908,36.1812,36.2752,114200.0
2005-02-24 12:40:00,46.33,46.33,46.29,46.33,16200.0,36.2752,36.2752,36.2439,36.2752,16200.0
2005-02-24 12:45:00,46.35,46.43,46.34,46.38,47600.0,36.2908,36.3535,36.283,36.3143,47600.0
2005-02-24 12:50:00,46.37,46.5,46.34,46.5,23400.0,36.3065,36.4083,36.283,36.4083,23400.0
2005-02-24 12:55:00,46.58,46.58,46.46,46.47,11600.0,36.4709,36.4709,36.377,36.3848,11600.0
2005-02-24 13:00:00,46.49,46.52,46.4,46.52,12700.0,36.4005,36.4239,36.33,36.4239,12700.0
2005-02-24 13:05:00,46.62,46.64,46.59,46.64,48300.0,36.5022,36.5179,36.4788,36.5179,48300.0
2005-02-24 13:10:00,46.64,46.73,46.62,46.73,16200.0,36.5179,36.5884,36.5022,36.5884,16200.0
2005-02-24 13:15:00,46.72,46.73,46.57,46.68,13100.0,36.5805,36.5884,36.4631,36.5492,13100.0
2005-02-24 13:20:00,46.67,46.79,46.59,46.72,388900.0,36.5414,36.6353,36.4788,36.5805,388900.0
2005-02-24 13:25:00,46.7,46.76,46.68,46.71,135200.0,36.5649,36.6119,36.5492,36.5727,135200.0
2005-02-24 13:30:00,46.73,46.73,46.65,46.72,52800.0,36.5884,36.5884,36.5257,36.5805,52800.0
2005-02-24 13:35:00,46.71,46.83,46.7,46.81,14000.0,36.5727,36.6667,36.5649,36.651,14000.0
2005-02-24 13:40:00,46.81,46.83,46.68,46.69,13700.0,36.651,36.6667,36.5492,36.5571,13700.0
2005-02-24 13:45:00,46.69,46.75,46.68,46.73,13100.0,36.5571,36.604,36.5492,36.5884,13100.0
2005-02-24 13:50:00,46.75,46.79,46.75,46.77,12200.0,36.604,36.6353,36.604,36.6197,12200.0
2005-02-24 13:55:00,46.78,46.78,46.71,46.72,3500.0,36.6275,36.6275,36.5727,36.5805,3500.0
2005-02-24 14:00:00,46.72,46.73,46.7,46.73,7600.0,36.5805,36.5884,36.5649,36.5884,7600.0
2005-02-24 14:05:00,46.74,46.8,46.74,46.79,49500.0,36.5962,36.6432,36.5962,36.6353,49500.0
2005-02-24 14:10:00,46.8,46.85,46.72,46.83,21800.0,36.6432,36.6823,36.5805,36.6667,21800.0
2005-02-24 14:15:00,46.86,46.89,46.82,46.87,59000.0,36.6902,36.7136,36.6588,36.698,59000.0
2005-02-24 14:20:00,46.87,46.89,46.87,46.89,38900.0,36.698,36.7136,36.698,36.7136,38900.0
2005-02-24 14:25:00,46.89,46.95,46.78,46.78,33500.0,36.7136,36.7606,36.6275,36.6275,33500.0
2005-02-24 14:30:00,46.79,46.89,46.79,46.88,32200.0,36.6353,36.7136,36.6353,36.7058,32200.0
2005-02-24 14:35:00,46.9,46.99,46.87,46.97,197000.0,36.7215,36.7919,36.698,36.7763,197000.0
2005-02-24 14:40:00,46.98,46.99,46.95,46.95,25100.0,36.7841,36.7919,36.7606,36.7606,25100.0
2005-02-24 14:45:00,46.96,47.0,46.96,47.0,7600.0,36.7685,36.7998,36.7685,36.7998,7600.0
2005-02-24 14:50:00,46.99,47.02,46.95,46.96,18500.0,36.7919,36.8154,36.7606,36.7685,18500.0
2005-02-24 14:55:00,46.97,46.99,46.97,46.98,11700.0,36.7763,36.7919,36.7763,36.7841,11700.0
2005-02-24 15:00:00,46.98,47.01,46.95,47.01,17200.0,36.7841,36.8076,36.7606,36.8076,17200.0
2005-02-24 15:05:00,47.01,47.01,46.88,46.93,16000.0,36.8076,36.8076,36.7058,36.745,16000.0
2005-02-24 15:10:00,46.95,46.99,46.95,46.99,11400.0,36.7606,36.7919,36.7606,36.7919,11400.0
2005-02-24 15:15:00,46.99,46.99,46.96,46.97,28000.0,36.7919,36.7919,36.7685,36.7763,28000.0
2005-02-24 15:20:00,46.97,46.98,46.85,46.89,9700.0,36.7763,36.7841,36.6823,36.7136,9700.0
2005-02-24 15:25:00,46.91,46.91,46.86,46.88,11400.0,36.7293,36.7293,36.6902,36.7058,11400.0
2005-02-24 15:30:00,46.89,46.9,46.87,46.9,14500.0,36.7136,36.7215,36.698,36.7215,14500.0
2005-02-24 15:35:00,46.9,46.95,46.88,46.89,15400.0,36.7215,36.7606,36.7058,36.7136,15400.0
2005-02-24 15:40:00,46.87,46.91,46.78,46.87,8600.0,36.698,36.7293,36.6275,36.698,8600.0
2005-02-24 15:45:00,46.87,46.87,46.76,46.83,25800.0,36.698,36.698,36.6119,36.6667,25800.0
2005-02-24 15:50:00,46.83,46.9,46.83,46.88,34700.0,36.6667,36.7215,36.6667,36.7058,34700.0
2005-02-24 15:55:00,46.89,46.89,46.77,46.78,20400.0,36.7136,36.7136,36.6197,36.6275,20400.0
2005-02-25 09:30:00,46.95,47.01,46.95,46.95,29300.0,36.8606,36.9077,36.8606,36.8606,29300.0
2005-02-25 09:35:00,46.93,47.18,46.93,47.06,30100.0,36.8449,37.0412,36.8449,36.947,30100.0
2005-02-25 09:40:00,47.08,47.08,47.0,47.04,31100.0,36.9627,36.9627,36.8999,36.9313,31100.0
2005-02-25 09:45:00,47.05,47.05,46.84,46.86,11600.0,36.9391,36.9391,36.7743,36.79,11600.0
2005-02-25 09:50:00,46.86,46.91,46.8,46.9,11400.0,36.79,36.8292,36.7429,36.8214,11400.0
2005-02-25 09:55:00,46.89,46.91,46.85,46.85,3600.0,36.8135,36.8292,36.7821,36.7821,3600.0
2005-02-25 10:00:00,46.85,46.93,46.8,46.93,8500.0,36.7821,36.8449,36.7429,36.8449,8500.0
2005-02-25 10:05:00,46.95,47.14,46.95,47.14,15000.0,36.8606,37.0098,36.8606,37.0098,15000.0
2005-02-25 10:10:00,47.14,47.2,47.01,47.18,22000.0,37.0098,37.0569,36.9077,37.0412,22000.0
2005-02-25 10:15:00,47.18,47.21,47.15,47.16,26300.0,37.0412,37.0647,37.0176,37.0255,26300.0
2005-02-25 10:20:00,47.15,47.18,47.12,47.15,12200.0,37.0176,37.0412,36.9941,37.0176,12200.0
2005-02-25 10:25:00,47.18,47.25,47.17,47.22,15700.0,37.0412,37.0962,37.0333,37.0726,15700.0
2005-02-25 10:30:00,47.24,47.35,47.24,47.28,13000.0,37.0883,37.1747,37.0883,37.1197,13000.0
2005-02-25 10:35:00,47.26,47.26,47.12,47.19,17300.0,37.104,37.104,36.9941,37.049,17300.0
2005-02-25 10:40:00,47.24,47.24,47.21,47.21,1100.0,37.0883,37.0883,37.0647,37.0647,1100.0
2005-02-25 10:45:00,47.23,47.29,47.21,47.21,5700.0,37.0805,37.1276,37.0647,37.0647,5700.0
2005-02-25 10:50:00,47.21,47.36,47.1,47.17,17700.0,37.0647,37.1825,36.9784,37.0333,17700.0
2005-02-25 10:55:00,47.13,47.16,47.1,47.1,6700.0,37.0019,37.0255,36.9784,36.9784,6700.0
2005-02-25 11:00:00,47.11,47.22,47.03,47.11,20700.0,36.9862,37.0726,36.9234,36.9862,20700.0
2005-02-25 11:05:00,47.07,47.12,47.04,47.12,11100.0,36.9548,36.9941,36.9313,36.9941,11100.0
2005-02-25 11:10:00,47.13,47.21,47.01,47.01,9600.0,37.0019,37.0647,36.9077,36.9077,9600.0
2005-02-25 11:15:00,47.01,47.15,46.96,47.15,22900.0,36.9077,37.0176,36.8685,37.0176,22900.0
2005-02-25 11:20:00,47.09,47.15,46.96,46.98,10200.0,36.9705,37.0176,36.8685,36.8842,10200.0
2005-02-25 11:25:00,47.05,47.05,46.99,47.04,3000.0,36.9391,36.9391,36.892,36.9313,3000.0
2005-02-25 11:30:00,47.03,47.16,47.03,47.16,7400.0,36.9234,37.0255,36.9234,37.0255,7400.0
2005-02-25 11:35:00,47.16,47.21,47.13,47.21,4600.0,37.0255,37.0647,37.0019,37.0647,4600.0
2005-02-25 11:40:00,47.19,47.35,47.19,47.3,6700.0,37.049,37.1747,37.049,37.1354,6700.0
2005-02-25 11:45:00,47.34,47.5,47.34,47.48,25100.0,37.1668,37.2924,37.1668,37.2767,25100.0
2005-02-25 11:50:00,47.48,47.48,47.3,47.4,27100.0,37.2767,37.2767,37.1354,37.2139,27100.0
2005-02-25 11:55:00,47.4,47.5,47.35,47.46,33800.0,37.2139,37.2924,37.1747,37.261,33800.0
2005-02-25 12:00:00,47.47,47.55,47.39,47.55,12900.0,37.2689,37.3317,37.2061,37.3317,12900.0
2005-02-25 12:05:00,47.53,47.54,47.49,47.5,13000.0,37.316,37.3238,37.2846,37.2924,13000.0
2005-02-25 12:10:00,47.5,47.58,47.5,47.53,20500.0,37.2924,37.3552,37.2924,37.316,20500.0
2005-02-25 12:15:00,47.58,47.65,47.53,47.55,14000.0,37.3552,37.4102,37.316,37.3317,14000.0
2005-02-25 12:20:00,47.51,47.62,47.5,47.61,13000.0,37.3003,37.3866,37.2924,37.3788,13000.0
2005-02-25 12:25:00,47.65,47.73,47.63,47.67,6300.0,37.4102,37.473,37.3945,37.4259,6300.0
2005-02-25 12:30:00,47.7,47.8,47.67,47.8,23400.0,37.4494,37.528,37.4259,37.528,23400.0
2005-02-25 12:35:00,47.8,47.81,47.7,47.75,7300.0,37.528,37.5358,37.4494,37.4887,7300.0
2005-02-25 12:40:00,47.77,47.8,47.76,47.79,2800.0,37.5044,37.528,37.4966,37.5201,2800.0
2005-02-25 12:45:00,47.81,47.83,47.72,47.77,7800.0,37.5358,37.5515,37.4652,37.5044,7800.0
2005-02-25 12:50:00,47.77,47.77,47.65,47.67,9700.0,37.5044,37.5044,37.4102,37.4259,9700.0
2005-02-25 12:55:00,47.73,47.75,47.65,47.74,6900.0,37.473,37.4887,37.4102,37.4809,6900.0
2005-02-25 13:00:00,47.76,47.78,47.61,47.65,22700.0,37.4966,37.5123,37.3788,37.4102,22700.0
2005-02-25 13:05:00,47.67,47.7,47.62,47.67,10500.0,37.4259,37.4494,37.3866,37.4259,10500.0
2005-02-25 13:10:00,47.65,47.7,47.63,47.67,8700.0,37.4102,37.4494,37.3945,37.4259,8700.0
2005-02-25 13:15:00,47.67,47.72,47.63,47.68,6900.0,37.4259,37.4652,37.3945,37.4337,6900.0
2005-02-25 13:20:00,47.69,47.72,47.68,47.72,10400.0,37.4416,37.4652,37.4337,37.4652,10400.0
2005-02-25 13:25:00,47.73,47.73,47.65,47.68,13700.0,37.473,37.473,37.4102,37.4337,13700.0
2005-02-25 13:30:00,47.7,47.85,47.65,47.72,19300.0,37.4494,37.5672,37.4102,37.4652,19300.0
2005-02-25 13:35:00,47.73,47.75,47.62,47.62,6700.0,37.473,37.4887,37.3866,37.3866,6700.0
2005-02-25 13:40:00,47.6,47.65,47.6,47.65,7300.0,37.3709,37.4102,37.3709,37.4102,7300.0
2005-02-25 13:45:00,47.63,47.65,47.6,47.6,8700.0,37.3945,37.4102,37.3709,37.3709,8700.0
2005-02-25 13:50:00,47.6,47.68,47.57,47.64,12100.0,37.3709,37.4337,37.3474,37.4023,12100.0
2005-02-25 13:55:00,47.63,47.65,47.57,47.64,8400.0,37.3945,37.4102,37.3474,37.4023,8400.0
2005-02-25 14:00:00,47.64,47.66,47.59,47.62,102800.0,37.4023,37.418,37.3631,37.3866,102800.0
2005-02-25 14:05:00,47.63,47.63,47.59,47.63,5500.0,37.3945,37.3945,37.3631,37.3945,5500.0
2005-02-25 14:10:00,47.63,47.7,47.61,47.68,37800.0,37.3945,37.4494,37.3788,37.4337,37800.0
2005-02-25 14:15:00,47.68,47.75,47.67,47.72,10800.0,37.4337,37.4887,37.4259,37.4652,10800.0
2005-02-25 14:20:00,47.73,47.75,47.66,47.7,6000.0,37.473,37.4887,37.418,37.4494,6000.0
2005-02-25 14:25:00,47.7,47.7,47.66,47.67,1800.0,37.4494,37.4494,37.418,37.4259,1800.0
2005-02-25 14:30:00,47.66,47.75,47.5,47.66,53900.0,37.418,37.4887,37.2924,37.418,53900.0
2005-02-25 14:35:00,47.67,47.8,47.67,47.72,12500.0,37.4259,37.528,37.4259,37.4652,12500.0
2005-02-25 14:40:00,47.73,47.73,47.64,47.64,11300.0,37.473,37.473,37.4023,37.4023,11300.0
2005-02-25 14:45:00,47.64,47.71,47.62,47.7,8300.0,37.4023,37.4573,37.3866,37.4494,8300.0
2005-02-25 14:50:00,47.7,47.72,47.68,47.68,4500.0,37.4494,37.4652,37.4337,37.4337,4500.0
2005-02-25 14:55:00,47.69,47.69,47.66,47.67,6200.0,37.4416,37.4416,37.418,37.4259,6200.0
2005-02-25 15:00:00,47.69,47.74,47.69,47.71,8900.0,37.4416,37.4809,37.4416,37.4573,8900.0
2005-02-25 15:05:00,47.7,47.75,47.7,47.74,17300.0,37.4494,37.4887,37.4494,37.4809,17300.0
2005-02-25 15:10:00,47.71,47.75,47.68,47.71,6500.0,37.4573,37.4887,37.4337,37.4573,6500.0
2005-02-25 15:15:00,47.7,47.72,47.69,47.72,12200.0,37.4494,37.4652,37.4416,37.4652,12200.0
2005-02-25 15:20:00,47.72,47.75,47.71,47.75,16000.0,37.4652,37.4887,37.4573,37.4887,16000.0
2005-02-25 15:25:00,47.75,47.79,47.75,47.79,17600.0,37.4887,37.5201,37.4887,37.5201,17600.0
2005-02-25 15:30:00,47.79,47.8,47.75,47.78,27800.0,37.5201,37.528,37.4887,37.5123,27800.0
2005-02-25 15:35:00,47.77,47.77,47.74,47.74,21200.0,37.5044,37.5044,37.4809,37.4809,21200.0
2005-02-25 15:40:00,47.76,47.76,47.68,47.68,22900.0,37.4966,37.4966,37.4337,37.4337,22900.0
2005-02-25 15:45:00,47.66,47.7,47.62,47.69,14400.0,37.418,37.4494,37.3866,37.4416,14400.0
2005-02-25 15:50:00,47.69,47.72,47.69,47.71,15400.0,37.4416,37.4652,37.4416,37.4573,15400.0
2005-02-25 15:55:00,47.7,47.7,47.6,47.64,13300.0,37.4494,37.4494,37.3709,37.4023,13300.0
2005-02-28 09:30:00,47.54,47.55,47.32,47.4,42800.0,37.3238,37.3317,37.1511,37.2139,42800.0
2005-02-28 09:35:00,47.4,47.4,47.34,47.36,9700.0,37.2139,37.2139,37.1668,37.1825,9700.0
2005-02-28 09:40:00,47.34,47.34,47.27,47.28,19500.0,37.1668,37.1668,37.1119,37.1197,19500.0
2005-02-28 09:45:00,47.28,47.35,47.2,47.34,21600.0,37.1197,37.1747,37.0569,37.1668,21600.0
2005-02-28 09:50:00,47.35,47.43,47.35,47.42,17500.0,37.1747,37.2375,37.1747,37.2296,17500.0
2005-02-28 09:55:00,47.43,47.44,47.41,47.41,12200.0,37.2375,37.2453,37.2218,37.2218,12200.0
2005-02-28 10:00:00,47.41,47.41,47.34,47.4,16500.0,37.2218,37.2218,37.1668,37.2139,16500.0
2005-02-28 10:05:00,47.4,47.41,47.37,47.37,8700.0,37.2139,37.2218,37.1904,37.1904,8700.0
2005-02-28 10:10:00,47.37,47.37,47.34,47.35,20600.0,37.1904,37.1904,37.1668,37.1747,20600.0
2005-02-28 10:15:00,47.35,47.43,47.34,47.4,30200.0,37.1747,37.2375,37.1668,37.2139,30200.0
2005-02-28 10:20:00,47.4,47.42,47.4,47.42,14900.0,37.2139,37.2296,37.2139,37.2296,14900.0
2005-02-28 10:25:00,47.41,47.42,47.4,47.41,3300.0,37.2218,37.2296,37.2139,37.2218,3300.0
2005-02-28 10:30:00,47.41,47.43,47.41,47.43,10000.0,37.2218,37.2375,37.2218,37.2375,10000.0
2005-02-28 10:35:00,47.44,47.52,47.44,47.52,31400.0,37.2453,37.3081,37.2453,37.3081,31400.0
2005-02-28 10:40:00,47.51,47.51,47.4,47.47,14700.0,37.3003,37.3003,37.2139,37.2689,14700.0
2005-02-28 10:45:00,47.49,47.5,47.49,47.5,18400.0,37.2846,37.2924,37.2846,37.2924,18400.0
2005-02-28 10:50:00,47.49,47.5,47.43,47.43,9500.0,37.2846,37.2924,37.2375,37.2375,9500.0
2005-02-28 10:55:00,47.44,47.44,47.43,47.44,11800.0,37.2453,37.2453,37.2375,37.2453,11800.0
2005-02-28 11:00:00,47.45,47.49,47.45,47.49,14400.0,37.2532,37.2846,37.2532,37.2846,14400.0
2005-02-28 11:05:00,47.49,47.6,47.49,47.59,91200.0,37.2846,37.3709,37.2846,37.3631,91200.0
2005-02-28 11:10:00,47.58,47.58,47.44,47.44,10900.0,37.3552,37.3552,37.2453,37.2453,10900.0
2005-02-28 11:15:00,47.45,47.45,47.44,47.44,4900.0,37.2532,37.2532,37.2453,37.2453,4900.0
2005-02-28 11:20:00,47.44,47.44,47.37,47.37,13800.0,37.2453,37.2453,37.1904,37.1904,13800.0
2005-02-28 11:25:00,47.37,47.37,47.33,47.33,4700.0,37.1904,37.1904,37.159,37.159,4700.0
2005-02-28 11:30:00,47.33,47.34,47.3,47.3,26700.0,37.159,37.1668,37.1354,37.1354,26700.0
2005-02-28 11:35:00,47.3,47.3,47.22,47.22,5900.0,37.1354,37.1354,37.0726,37.0726,5900.0
2005-02-28 11:40:00,47.22,47.28,47.22,47.28,10300.0,37.0726,37.1197,37.0726,37.1197,10300.0
2005-02-28 11:45:00,47.28,47.33,47.28,47.33,7800.0,37.1197,37.159,37.1197,37.159,7800.0
2005-02-28 11:50:00,47.33,47.37,47.32,47.36,25200.0,37.159,37.1904,37.1511,37.1825,25200.0
2005-02-28 11:55:00,47.36,47.41,47.36,47.4,26600.0,37.1825,37.2218,37.1825,37.2139,26600.0
2005-02-28 12:00:00,47.4,47.4,47.28,47.3,30500.0,37.2139,37.2139,37.1197,37.1354,30500.0
2005-02-28 12:05:00,47.3,47.31,47.25,47.31,14800.0,37.1354,37.1433,37.0962,37.1433,14800.0
2005-02-28 12:10:00,47.31,47.31,47.23,47.26,9200.0,37.1433,37.1433,37.0805,37.104,9200.0
2005-02-28 12:15:00,47.27,47.27,47.2,47.21,7900.0,37.1119,37.1119,37.0569,37.0647,7900.0
2005-02-28 12:20:00,47.21,47.22,47.21,47.21,5300.0,37.0647,37.0726,37.0647,37.0647,5300.0
2005-02-28 12:25:00,47.2,47.41,47.18,47.4,58000.0,37.0569,37.2218,37.0412,37.2139,58000.0
2005-02-28 12:30:00,47.41,47.43,47.41,47.43,24300.0,37.2218,37.2375,37.2218,37.2375,24300.0
2005-02-28 12:35:00,47.43,47.47,47.42,47.47,3800.0,37.2375,37.2689,37.2296,37.2689,3800.0
2005-02-28 12:40:00,47.47,47.47,47.39,47.39,3800.0,37.2689,37.2689,37.2061,37.2061,3800.0
2005-02-28 12:45:00,47.37,47.38,47.37,47.38,8100.0,37.1904,37.1982,37.1904,37.1982,8100.0
2005-02-28 12:50:00,47.38,47.39,47.34,47.35,3300.0,37.1982,37.2061,37.1668,37.1747,3300.0
2005-02-28 12:55:00,47.37,47.38,47.37,47.38,5700.0,37.1904,37.1982,37.1904,37.1982,5700.0
2005-02-28 13:00:00,47.38,47.38,47.37,47.37,13900.0,37.1982,37.1982,37.1904,37.1904,13900.0
2005-02-28 13:05:00,47.33,47.33,47.27,47.27,3200.0,37.159,37.159,37.1119,37.1119,3200.0
2005-02-28 13:10:00,47.28,47.28,47.24,47.24,6400.0,37.1197,37.1197,37.0883,37.0883,6400.0
2005-02-28 13:15:00,47.25,47.26,47.23,47.26,5800.0,37.0962,37.104,37.0805,37.104,5800.0
2005-02-28 13:20:00,47.25,47.26,47.25,47.25,3800.0,37.0962,37.104,37.0962,37.0962,3800.0
2005-02-28 13:25:00,47.25,47.27,47.25,47.26,2500.0,37.0962,37.1119,37.0962,37.104,2500.0
2005-02-28 13:30:00,47.27,47.29,47.26,47.26,4500.0,37.1119,37.1276,37.104,37.104,4500.0
2005-02-28 13:35:00,47.27,47.27,47.26,47.27,22300.0,37.1119,37.1119,37.104,37.1119,22300.0
2005-02-28 13:40:00,47.26,47.27,47.19,47.19,5100.0,37.104,37.1119,37.049,37.049,5100.0
2005-02-28 13:45:00,47.2,47.2,47.19,47.19,2500.0,37.0569,37.0569,37.049,37.049,2500.0
2005-02-28 13:50:00,47.19,47.21,47.19,47.21,6500.0,37.049,37.0647,37.049,37.0647,6500.0
2005-02-28 13:55:00,47.22,47.25,47.22,47.23,6300.0,37.0726,37.0962,37.0726,37.0805,6300.0
2005-02-28 14:00:00,47.24,47.26,47.24,47.24,10200.0,37.0883,37.104,37.0883,37.0883,10200.0
2005-02-28 14:05:00,47.24,47.25,47.24,47.24,19700.0,37.0883,37.0962,37.0883,37.0883,19700.0
2005-02-28 14:10:00,47.25,47.25,47.23,47.23,11600.0,37.0962,37.0962,37.0805,37.0805,11600.0
2005-02-28 14:15:00,47.24,47.26,47.24,47.24,14700.0,37.0883,37.104,37.0883,37.0883,14700.0
2005-02-28 14:20:00,47.24,47.29,47.24,47.29,19000.0,37.0883,37.1276,37.0883,37.1276,19000.0
2005-02-28 14:25:00,47.28,47.28,47.21,47.25,11000.0,37.1197,37.1197,37.0647,37.0962,11000.0
2005-02-28 14:30:00,47.26,47.27,47.25,47.26,25400.0,37.104,37.1119,37.0962,37.104,25400.0
2005-02-28 14:35:00,47.26,47.27,47.25,47.25,6000.0,37.104,37.1119,37.0962,37.0962,6000.0
2005-02-28 14:40:00,47.23,47.24,47.23,47.24,4000.0,37.0805,37.0883,37.0805,37.0883,4000.0
2005-02-28 14:45:00,47.25,47.25,47.24,47.24,1500.0,37.0962,37.0962,37.0883,37.0883,1500.0
2005-02-28 14:50:00,47.24,47.24,47.22,47.22,2300.0,37.0883,37.0883,37.0726,37.0726,2300.0
2005-02-28 14:55:00,47.22,47.22,47.2,47.21,8200.0,37.0726,37.0726,37.0569,37.0647,8200.0
2005-02-28 15:00:00,47.21,47.23,47.21,47.21,22500.0,37.0647,37.0805,37.0647,37.0647,22500.0
2005-02-28 15:05:00,47.21,47.21,47.2,47.21,3000.0,37.0647,37.0647,37.0569,37.0647,3000.0
2005-02-28 15:10:00,47.21,47.22,47.2,47.22,8100.0,37.0647,37.0726,37.0569,37.0726,8100.0
2005-02-28 15:15:00,47.22,47.23,47.21,47.22,7400.0,37.0726,37.0805,37.0647,37.0726,7400.0
2005-02-28 15:20:00,47.22,47.23,47.21,47.23,5600.0,37.0726,37.0805,37.0647,37.0805,5600.0
2005-02-28 15:25:00,47.24,47.25,47.23,47.23,10100.0,37.0883,37.0962,37.0805,37.0805,10100.0
2005-02-28 15:30:00,47.24,47.27,47.24,47.27,10400.0,37.0883,37.1119,37.0883,37.1119,10400.0
2005-02-28 15:35:00,47.27,47.27,47.23,47.23,5000.0,37.1119,37.1119,37.0805,37.0805,5000.0
2005-02-28 15:40:00,47.23,47.23,47.2,47.21,12400.0,37.0805,37.0805,37.0569,37.0647,12400.0
2005-02-28 15:45:00,47.2,47.22,47.1,47.21,31300.0,37.0569,37.0726,36.9784,37.0647,31300.0
2005-02-28 15:50:00,47.21,47.22,47.19,47.22,20100.0,37.0647,37.0726,37.049,37.0726,20100.0
2005-02-28 15:55:00,47.22,47.24,47.2,47.23,10500.0,37.0726,37.0883,37.0569,37.0805,10500.0
2005-03-01 09:30:00,47.3,47.36,47.3,47.36,110400.0,37.1354,37.1825,37.1354,37.1825,110400.0
2005-03-01 09:35:00,47.42,47.42,47.35,47.36,72500.0,37.2296,37.2296,37.1747,37.1825,72500.0
2005-03-01 09:40:00,47.36,47.39,47.36,47.37,10800.0,37.1825,37.2061,37.1825,37.1904,10800.0
2005-03-01 09:45:00,47.35,47.36,47.1,47.1,31600.0,37.1747,37.1825,36.9784,36.9784,31600.0
2005-03-01 09:50:00,47.1,47.1,47.07,47.09,20500.0,36.9784,36.9784,36.9548,36.9705,20500.0
2005-03-01 09:55:00,47.09,47.09,46.95,47.03,25000.0,36.9705,36.9705,36.8606,36.9234,25000.0
2005-03-01 10:00:00,47.04,47.08,47.04,47.06,12200.0,36.9313,36.9627,36.9313,36.947,12200.0
2005-03-01 10:05:00,47.06,47.15,47.03,47.03,28200.0,36.947,37.0176,36.9234,36.9234,28200.0
2005-03-01 10:10:00,47.02,47.05,47.01,47.05,29900.0,36.9156,36.9391,36.9077,36.9391,29900.0
2005-03-01 10:15:00,47.03,47.03,46.98,47.0,34000.0,36.9234,36.9234,36.8842,36.8999,34000.0
2005-03-01 10:20:00,46.99,47.0,46.88,46.88,15600.0,36.892,36.8999,36.8057,36.8057,15600.0
2005-03-01 10:25:00,46.85,46.95,46.85,46.92,69900.0,36.7821,36.8606,36.7821,36.8371,69900.0
2005-03-01 10:30:00,46.92,46.99,46.92,46.99,11300.0,36.8371,36.892,36.8371,36.892,11300.0
2005-03-01 10:35:00,46.99,47.11,46.99,47.1,16400.0,36.892,36.9862,36.892,36.9784,16400.0
2005-03-01 10:40:00,47.11,47.14,47.1,47.12,79400.0,36.9862,37.0098,36.9784,36.9941,79400.0
2005-03-01 10:45:00,47.12,47.15,47.09,47.12,113300.0,36.9941,37.0176,36.9705,36.9941,113300.0
2005-03-01 10:50:00,47.15,47.19,47.13,47.18,182100.0,37.0176,37.049,37.0019,37.0412,182100.0
2005-03-01 10:55:00,47.18,47.29,47.18,47.29,10600.0,37.0412,37.1276,37.0412,37.1276,10600.0
2005-03-01 11:00:00,47.26,47.29,47.22,47.25,3800.0,37.104,37.1276,37.0726,37.0962,3800.0
2005-03-01 11:05:00,47.25,47.27,47.25,47.27,5400.0,37.0962,37.1119,37.0962,37.1119,5400.0
2005-03-01 11:10:00,47.27,47.27,47.22,47.22,4300.0,37.1119,37.1119,37.0726,37.0726,4300.0
2005-03-01 11:15:00,47.21,47.23,47.15,47.15,20100.0,37.0647,37.0805,37.0176,37.0176,20100.0
2005-03-01 11:20:00,47.15,47.16,47.04,47.06,7500.0,37.0176,37.0255,36.9313,36.947,7500.0
2005-03-01 11:25:00,47.05,47.07,47.04,47.07,5500.0,36.9391,36.9548,36.9313,36.9548,5500.0
2005-03-01 11:30:00,47.06,47.07,47.0,47.0,6600.0,36.947,36.9548,36.8999,36.8999,6600.0
2005-03-01 11:35:00,47.01,47.01,46.97,46.98,1500.0,36.9077,36.9077,36.8763,36.8842,1500.0
2005-03-01 11:40:00,46.98,47.03,46.98,47.03,7900.0,36.8842,36.9234,36.8842,36.9234,7900.0
2005-03-01 11:45:00,47.02,47.04,47.02,47.03,4400.0,36.9156,36.9313,36.9156,36.9234,4400.0
2005-03-01 11:50:00,47.04,47.04,47.03,47.03,6300.0,36.9313,36.9313,36.9234,36.9234,6300.0
2005-03-01 11:55:00,47.04,47.07,47.04,47.07,10600.0,36.9313,36.9548,36.9313,36.9548,10600.0
2005-03-01 12:00:00,47.07,47.09,47.06,47.09,21700.0,36.9548,36.9705,36.947,36.9705,21700.0
2005-03-01 12:05:00,47.12,47.15,47.12,47.13,7500.0,36.9941,37.0176,36.9941,37.0019,7500.0
2005-03-01 12:10:00,47.14,47.17,47.14,47.17,5700.0,37.0098,37.0333,37.0098,37.0333,5700.0
2005-03-01 12:15:00,47.18,47.18,47.11,47.16,10200.0,37.0412,37.0412,36.9862,37.0255,10200.0
2005-03-01 12:20:00,47.15,47.2,47.15,47.2,18800.0,37.0176,37.0569,37.0176,37.0569,18800.0
2005-03-01 12:25:00,47.19,47.2,47.19,47.19,16600.0,37.049,37.0569,37.049,37.049,16600.0
2005-03-01 12:30:00,47.19,47.2,47.19,47.19,4800.0,37.049,37.0569,37.049,37.049,4800.0
2005-03-01 12:35:00,47.19,47.19,47.18,47.18,900.0,37.049,37.049,37.0412,37.0412,900.0
2005-03-01 12:40:00,47.16,47.17,47.13,47.13,16800.0,37.0255,37.0333,37.0019,37.0019,16800.0
2005-03-01 12:45:00,47.13,47.15,47.13,47.13,14200.0,37.0019,37.0176,37.0019,37.0019,14200.0
2005-03-01 12:50:00,47.15,47.15,47.14,47.14,10300.0,37.0176,37.0176,37.0098,37.0098,10300.0
2005-03-01 12:55:00,47.14,47.14,47.09,47.09,10900.0,37.0098,37.0098,36.9705,36.9705,10900.0
2005-03-01 13:00:00,47.08,47.08,46.97,46.97,20900.0,36.9627,36.9627,36.8763,36.8763,20900.0
2005-03-01 13:05:00,46.95,47.11,46.95,47.11,42000.0,36.8606,36.9862,36.8606,36.9862,42000.0
2005-03-01 13:10:00,47.1,47.1,47.08,47.09,2200.0,36.9784,36.9784,36.9627,36.9705,2200.0
2005-03-01 13:15:00,47.08,47.08,47.05,47.06,3600.0,36.9627,36.9627,36.9391,36.947,3600.0
2005-03-01 13:20:00,47.06,47.07,47.03,47.03,5500.0,36.947,36.9548,36.9234,36.9234,5500.0
2005-03-01 13:25:00,47.02,47.03,47.01,47.02,4200.0,36.9156,36.9234,36.9077,36.9156,4200.0
2005-03-01 13:30:00,47.02,47.04,46.99,47.02,10700.0,36.9156,36.9313,36.892,36.9156,10700.0
2005-03-01 13:35:00,47.04,47.04,47.04,47.04,1800.0,36.9313,36.9313,36.9313,36.9313,1800.0
2005-03-01 13:40:00,47.04,47.08,47.04,47.08,5700.0,36.9313,36.9627,36.9313,36.9627,5700.0
2005-03-01 13:45:00,47.08,47.1,47.07,47.1,3800.0,36.9627,36.9784,36.9548,36.9784,3800.0
2005-03-01 13:50:00,47.1,47.1,47.1,47.1,1200.0,36.9784,36.9784,36.9784,36.9784,1200.0
2005-03-01 13:55:00,47.1,47.1,47.09,47.1,1700.0,36.9784,36.9784,36.9705,36.9784,1700.0
2005-03-01 14:00:00,47.1,47.1,47.08,47.08,2300.0,36.9784,36.9784,36.9627,36.9627,2300.0
2005-03-01 14:05:00,47.08,47.09,47.08,47.08,1200.0,36.9627,36.9705,36.9627,36.9627,1200.0
2005-03-01 14:10:00,47.09,47.1,47.09,47.09,84800.0,36.9705,36.9784,36.9705,36.9705,84800.0
2005-03-01 14:15:00,47.09,47.11,47.09,47.1,10200.0,36.9705,36.9862,36.9705,36.9784,10200.0
2005-03-01 14:20:00,47.1,47.11,47.08,47.11,6300.0,36.9784,36.9862,36.9627,36.9862,6300.0
2005-03-01 14:25:00,47.11,47.13,47.1,47.13,474700.0,36.9862,37.0019,36.9784,37.0019,474700.0
2005-03-01 14:30:00,47.13,47.13,47.1,47.11,4700.0,37.0019,37.0019,36.9784,36.9862,4700.0
2005-03-01 14:35:00,47.1,47.13,47.07,47.07,14200.0,36.9784,37.0019,36.9548,36.9548,14200.0
2005-03-01 14:40:00,47.0,47.12,47.0,47.12,40800.0,36.8999,36.9941,36.8999,36.9941,40800.0
2005-03-01 14:45:00,47.12,47.12,47.11,47.11,5300.0,36.9941,36.9941,36.9862,36.9862,5300.0
2005-03-01 14:50:00,47.1,47.1,47.07,47.07,5400.0,36.9784,36.9784,36.9548,36.9548,5400.0
2005-03-01 14:55:00,47.05,47.08,47.05,47.08,6000.0,36.9391,36.9627,36.9391,36.9627,6000.0
2005-03-01 15:00:00,47.07,47.09,47.07,47.09,6500.0,36.9548,36.9705,36.9548,36.9705,6500.0
2005-03-01 15:05:00,47.08,47.09,47.08,47.08,12900.0,36.9627,36.9705,36.9627,36.9627,12900.0
2005-03-01 15:10:00,47.09,47.1,47.04,47.07,33000.0,36.9705,36.9784,36.9313,36.9548,33000.0
2005-03-01 15:15:00,47.07,47.08,47.06,47.08,70200.0,36.9548,36.9627,36.947,36.9627,70200.0
2005-03-01 15:20:00,47.09,47.14,47.09,47.14,11100.0,36.9705,37.0098,36.9705,37.0098,11100.0
2005-03-01 15:25:00,47.14,47.14,47.12,47.12,6100.0,37.0098,37.0098,36.9941,36.9941,6100.0
2005-03-01 15:30:00,47.14,47.17,47.13,47.17,10900.0,37.0098,37.0333,37.0019,37.0333,10900.0
2005-03-01 15:35:00,47.17,47.17,47.15,47.17,15400.0,37.0333,37.0333,37.0176,37.0333,15400.0
2005-03-01 15:40:00,47.17,47.17,47.13,47.13,6300.0,37.0333,37.0333,37.0019,37.0019,6300.0
2005-03-01 15:45:00,47.14,47.14,47.06,47.09,11900.0,37.0098,37.0098,36.947,36.9705,11900.0
2005-03-01 15:50:00,47.09,47.1,47.08,47.09,23800.0,36.9705,36.9784,36.9627,36.9705,23800.0
2005-03-01 15:55:00,47.08,47.11,47.07,47.08,10200.0,36.9627,36.9862,36.9548,36.9627,10200.0
2005-03-02 09:35:00,46.75,46.92,46.74,46.74,47400.0,36.7036,36.8371,36.6957,36.6957,47400.0
2005-03-02 09:40:00,46.74,46.76,46.72,46.76,6900.0,36.6957,36.7115,36.68,36.7115,6900.0
2005-03-02 09:45:00,46.75,46.8,46.75,46.8,9200.0,36.7036,36.7429,36.7036,36.7429,9200.0
2005-03-02 09:50:00,46.81,46.93,46.81,46.93,27700.0,36.7507,36.8449,36.7507,36.8449,27700.0
2005-03-02 09:55:00,46.93,46.94,46.75,46.75,19600.0,36.8449,36.8528,36.7036,36.7036,19600.0
2005-03-02 10:00:00,46.76,46.82,46.76,46.77,62800.0,36.7115,36.7586,36.7115,36.7193,62800.0
2005-03-02 10:05:00,46.77,46.77,46.76,46.76,5700.0,36.7193,36.7193,36.7115,36.7115,5700.0
2005-03-02 10:10:00,46.78,46.86,46.78,46.86,23600.0,36.7272,36.79,36.7272,36.79,23600.0
2005-03-02 10:15:00,46.86,46.86,46.81,46.85,27600.0,36.79,36.79,36.7507,36.7821,27600.0
2005-03-02 10:20:00,46.85,46.85,46.84,46.85,11000.0,36.7821,36.7821,36.7743,36.7821,11000.0
2005-03-02 10:25:00,46.84,46.92,46.84,46.9,13900.0,36.7743,36.8371,36.7743,36.8214,13900.0
2005-03-02 10:30:00,46.91,47.18,46.91,47.14,89400.0,36.8292,37.0412,36.8292,37.0098,89400.0
2005-03-02 10:35:00,47.14,47.15,46.98,47.02,9300.0,37.0098,37.0176,36.8842,36.9156,9300.0
2005-03-02 10:40:00,47.02,47.02,46.98,46.99,115400.0,36.9156,36.9156,36.8842,36.892,115400.0
2005-03-02 10:45:00,46.98,47.07,46.98,47.05,11800.0,36.8842,36.9548,36.8842,36.9391,11800.0
2005-03-02 10:50:00,47.05,47.09,47.0,47.09,31500.0,36.9391,36.9705,36.8999,36.9705,31500.0
2005-03-02 10:55:00,47.09,47.09,47.03,47.08,9100.0,36.9705,36.9705,36.9234,36.9627,9100.0
2005-03-02 11:00:00,47.08,47.09,47.04,47.04,19800.0,36.9627,36.9705,36.9313,36.9313,19800.0
2005-03-02 11:05:00,47.04,47.09,47.0,47.09,35100.0,36.9313,36.9705,36.8999,36.9705,35100.0
2005-03-02 11:10:00,47.09,47.09,47.0,47.09,35700.0,36.9705,36.9705,36.8999,36.9705,35700.0
2005-03-02 11:15:00,47.09,47.09,47.06,47.08,14100.0,36.9705,36.9705,36.947,36.9627,14100.0
2005-03-02 11:20:00,47.09,47.12,47.06,47.12,25000.0,36.9705,36.9941,36.947,36.9941,25000.0
2005-03-02 11:25:00,47.12,47.12,47.09,47.1,7400.0,36.9941,36.9941,36.9705,36.9784,7400.0
2005-03-02 11:30:00,47.1,47.17,47.1,47.16,35000.0,36.9784,37.0333,36.9784,37.0255,35000.0
2005-03-02 11:35:00,47.17,47.2,47.17,47.18,7800.0,37.0333,37.0569,37.0333,37.0412,7800.0
2005-03-02 11:40:00,47.18,47.2,47.12,47.14,12200.0,37.0412,37.0569,36.9941,37.0098,12200.0
2005-03-02 11:45:00,47.14,47.15,47.13,47.15,8700.0,37.0098,37.0176,37.0019,37.0176,8700.0
2005-03-02 11:50:00,47.15,47.25,47.14,47.15,17700.0,37.0176,37.0962,37.0098,37.0176,17700.0
2005-03-02 11:55:00,47.15,47.19,47.15,47.18,7800.0,37.0176,37.049,37.0176,37.0412,7800.0
2005-03-02 12:00:00,47.18,47.18,47.11,47.11,6800.0,37.0412,37.0412,36.9862,36.9862,6800.0
2005-03-02 12:05:00,47.1,47.1,47.08,47.09,16400.0,36.9784,36.9784,36.9627,36.9705,16400.0
2005-03-02 12:10:00,47.09,47.09,47.09,47.09,16000.0,36.9705,36.9705,36.9705,36.9705,16000.0
2005-03-02 12:15:00,47.09,47.1,47.09,47.1,26300.0,36.9705,36.9784,36.9705,36.9784,26300.0
2005-03-02 12:20:00,47.1,47.1,47.09,47.1,4500.0,36.9784,36.9784,36.9705,36.9784,4500.0
2005-03-02 12:25:00,47.1,47.1,47.09,47.1,3800.0,36.9784,36.9784,36.9705,36.9784,3800.0
2005-03-02 12:30:00,47.1,47.1,47.08,47.08,10700.0,36.9784,36.9784,36.9627,36.9627,10700.0
2005-03-02 12:35:00,47.08,47.08,47.03,47.03,3700.0,36.9627,36.9627,36.9234,36.9234,3700.0
2005-03-02 12:40:00,47.02,47.02,46.98,46.99,4200.0,36.9156,36.9156,36.8842,36.892,4200.0
2005-03-02 12:45:00,46.99,47.07,46.99,47.07,30800.0,36.892,36.9548,36.892,36.9548,30800.0
2005-03-02 12:50:00,47.07,47.07,47.07,47.07,600.0,36.9548,36.9548,36.9548,36.9548,600.0
2005-03-02 12:55:00,47.07,47.07,47.07,47.07,700.0,36.9548,36.9548,36.9548,36.9548,700.0
2005-03-02 13:00:00,47.07,47.1,47.07,47.09,6800.0,36.9548,36.9784,36.9548,36.9705,6800.0
2005-03-02 13:05:00,47.09,47.1,47.08,47.1,24800.0,36.9705,36.9784,36.9627,36.9784,24800.0
2005-03-02 13:10:00,47.09,47.1,47.05,47.05,9900.0,36.9705,36.9784,36.9391,36.9391,9900.0
2005-03-02 13:15:00,47.05,47.05,47.0,47.01,14000.0,36.9391,36.9391,36.8999,36.9077,14000.0
2005-03-02 13:20:00,47.0,47.03,47.0,47.0,28600.0,36.8999,36.9234,36.8999,36.8999,28600.0
2005-03-02 13:25:00,47.0,47.06,47.0,47.04,5900.0,36.8999,36.947,36.8999,36.9313,5900.0
2005-03-02 13:30:00,47.04,47.09,47.04,47.08,8100.0,36.9313,36.9705,36.9313,36.9627,8100.0
2005-03-02 13:35:00,47.08,47.09,47.06,47.06,8400.0,36.9627,36.9705,36.947,36.947,8400.0
2005-03-02 13:40:00,47.07,47.08,47.05,47.08,3000.0,36.9548,36.9627,36.9391,36.9627,3000.0
2005-03-02 13:45:00,47.08,47.08,47.0,47.02,8900.0,36.9627,36.9627,36.8999,36.9156,8900.0
2005-03-02 13:50:00,47.03,47.03,46.97,47.0,2600.0,36.9234,36.9234,36.8763,36.8999,2600.0
2005-03-02 13:55:00,47.0,47.05,47.0,47.03,18300.0,36.8999,36.9391,36.8999,36.9234,18300.0
2005-03-02 14:00:00,47.01,47.03,47.0,47.0,48700.0,36.9077,36.9234,36.8999,36.8999,48700.0
2005-03-02 14:05:00,47.0,47.08,47.0,47.08,17800.0,36.8999,36.9627,36.8999,36.9627,17800.0
2005-03-02 14:10:00,47.08,47.09,47.08,47.08,4300.0,36.9627,36.9705,36.9627,36.9627,4300.0
2005-03-02 14:15:00,47.08,47.09,47.08,47.09,4000.0,36.9627,36.9705,36.9627,36.9705,4000.0
2005-03-02 14:20:00,47.08,47.09,47.08,47.08,1400.0,36.9627,36.9705,36.9627,36.9627,1400.0
2005-03-02 14:25:00,47.09,47.09,47.04,47.07,9000.0,36.9705,36.9705,36.9313,36.9548,9000.0
2005-03-02 14:30:00,47.07,47.1,47.07,47.07,1900.0,36.9548,36.9784,36.9548,36.9548,1900.0
2005-03-02 14:35:00,47.08,47.11,47.05,47.05,15700.0,36.9627,36.9862,36.9391,36.9391,15700.0
2005-03-02 14:40:00,47.05,47.06,47.03,47.03,5100.0,36.9391,36.947,36.9234,36.9234,5100.0
2005-03-02 14:45:00,47.02,47.03,47.0,47.0,63100.0,36.9156,36.9234,36.8999,36.8999,63100.0
2005-03-02 14:50:00,47.0,47.01,46.98,47.01,8400.0,36.8999,36.9077,36.8842,36.9077,8400.0
2005-03-02 14:55:00,47.0,47.04,47.0,47.01,5900.0,36.8999,36.9313,36.8999,36.9077,5900.0
2005-03-02 15:00:00,47.02,47.03,47.01,47.03,11200.0,36.9156,36.9234,36.9077,36.9234,11200.0
2005-03-02 15:05:00,47.03,47.04,47.0,47.02,16900.0,36.9234,36.9313,36.8999,36.9156,16900.0
2005-03-02 15:10:00,47.02,47.04,47.02,47.02,17200.0,36.9156,36.9313,36.9156,36.9156,17200.0
2005-03-02 15:15:00,47.02,47.03,47.02,47.03,5100.0,36.9156,36.9234,36.9156,36.9234,5100.0
2005-03-02 15:20:00,47.02,47.04,47.01,47.02,17900.0,36.9156,36.9313,36.9077,36.9156,17900.0
2005-03-02 15:25:00,47.02,47.04,47.02,47.04,11100.0,36.9156,36.9313,36.9156,36.9313,11100.0
2005-03-02 15:30:00,47.02,47.05,47.02,47.04,8400.0,36.9156,36.9391,36.9156,36.9313,8400.0
2005-03-02 15:35:00,47.04,47.09,47.04,47.04,38600.0,36.9313,36.9705,36.9313,36.9313,38600.0
2005-03-02 15:40:00,47.05,47.06,47.04,47.05,9600.0,36.9391,36.947,36.9313,36.9391,9600.0
2005-03-02 15:45:00,47.04,47.05,47.03,47.04,2900.0,36.9313,36.9391,36.9234,36.9313,2900.0
2005-03-02 15:50:00,47.05,47.06,47.04,47.05,28200.0,36.9391,36.947,36.9313,36.9391,28200.0
2005-03-02 15:55:00,47.05,47.07,47.04,47.04,23200.0,36.9391,36.9548,36.9313,36.9313,23200.0
2005-03-03 09:30:00,47.15,47.26,47.14,47.26,38000.0,37.0176,37.104,37.0098,37.104,38000.0
2005-03-03 09:35:00,47.26,47.26,47.12,47.12,18700.0,37.104,37.104,36.9941,36.9941,18700.0
2005-03-03 09:40:00,47.12,47.13,47.09,47.11,43800.0,36.9941,37.0019,36.9705,36.9862,43800.0
2005-03-03 09:45:00,47.1,47.14,47.08,47.08,14700.0,36.9784,37.0098,36.9627,36.9627,14700.0
2005-03-03 09:50:00,47.09,47.18,47.09,47.18,12100.0,36.9705,37.0412,36.9705,37.0412,12100.0
2005-03-03 09:55:00,47.19,47.19,47.16,47.16,5700.0,37.049,37.049,37.0255,37.0255,5700.0
2005-03-03 10:00:00,47.17,47.17,47.06,47.09,31500.0,37.0333,37.0333,36.947,36.9705,31500.0
2005-03-03 10:05:00,47.1,47.12,47.09,47.09,7500.0,36.9784,36.9941,36.9705,36.9705,7500.0
2005-03-03 10:10:00,47.09,47.11,47.02,47.07,8800.0,36.9705,36.9862,36.9156,36.9548,8800.0
2005-03-03 10:15:00,47.08,47.1,47.08,47.1,8600.0,36.9627,36.9784,36.9627,36.9784,8600.0
2005-03-03 10:20:00,47.09,47.1,47.05,47.05,14600.0,36.9705,36.9784,36.9391,36.9391,14600.0
2005-03-03 10:25:00,47.06,47.06,46.9,46.9,26300.0,36.947,36.947,36.8214,36.8214,26300.0
2005-03-03 10:30:00,46.92,46.93,46.83,46.87,11500.0,36.8371,36.8449,36.7664,36.7978,11500.0
2005-03-03 10:35:00,46.89,46.95,46.88,46.93,120000.0,36.8135,36.8606,36.8057,36.8449,120000.0
2005-03-03 10:40:00,46.93,47.02,46.92,47.02,7400.0,36.8449,36.9156,36.8371,36.9156,7400.0
2005-03-03 10:45:00,47.01,47.09,47.01,47.09,10100.0,36.9077,36.9705,36.9077,36.9705,10100.0
2005-03-03 10:50:00,47.08,47.1,47.06,47.08,18900.0,36.9627,36.9784,36.947,36.9627,18900.0
2005-03-03 10:55:00,47.07,47.13,47.06,47.09,6400.0,36.9548,37.0019,36.947,36.9705,6400.0
2005-03-03 11:00:00,47.09,47.1,47.08,47.08,8400.0,36.9705,36.9784,36.9627,36.9627,8400.0
2005-03-03 11:05:00,47.09,47.09,47.01,47.06,9700.0,36.9705,36.9705,36.9077,36.947,9700.0
2005-03-03 11:10:00,47.05,47.07,47.03,47.04,10100.0,36.9391,36.9548,36.9234,36.9313,10100.0
2005-03-03 11:15:00,47.05,47.08,47.04,47.08,6300.0,36.9391,36.9627,36.9313,36.9627,6300.0
2005-03-03 11:20:00,47.06,47.1,47.06,47.09,3400.0,36.947,36.9784,36.947,36.9705,3400.0
2005-03-03 11:25:00,47.1,47.15,47.09,47.1,9000.0,36.9784,37.0176,36.9705,36.9784,9000.0
2005-03-03 11:30:00,47.1,47.1,46.92,47.0,8800.0,36.9784,36.9784,36.8371,36.8999,8800.0
2005-03-03 11:35:00,46.96,47.05,46.96,47.05,1200.0,36.8685,36.9391,36.8685,36.9391,1200.0
2005-03-03 11:40:00,47.06,47.13,47.06,47.1,2700.0,36.947,37.0019,36.947,36.9784,2700.0
2005-03-03 11:45:00,47.1,47.13,47.1,47.1,6000.0,36.9784,37.0019,36.9784,36.9784,6000.0
2005-03-03 11:50:00,47.11,47.11,47.05,47.05,2500.0,36.9862,36.9862,36.9391,36.9391,2500.0
2005-03-03 11:55:00,47.02,47.02,46.96,46.96,2900.0,36.9156,36.9156,36.8685,36.8685,2900.0
2005-03-03 12:00:00,46.96,47.05,46.96,47.02,37600.0,36.8685,36.9391,36.8685,36.9156,37600.0
2005-03-03 12:05:00,47.03,47.07,47.0,47.0,13100.0,36.9234,36.9548,36.8999,36.8999,13100.0
2005-03-03 12:10:00,47.0,47.02,46.97,47.02,11100.0,36.8999,36.9156,36.8763,36.9156,11100.0
2005-03-03 12:15:00,47.01,47.01,47.01,47.01,300.0,36.9077,36.9077,36.9077,36.9077,300.0
2005-03-03 12:20:00,46.99,47.0,46.95,46.95,12300.0,36.892,36.8999,36.8606,36.8606,12300.0
2005-03-03 12:25:00,46.95,46.96,46.91,46.94,4300.0,36.8606,36.8685,36.8292,36.8528,4300.0
2005-03-03 12:30:00,46.94,46.97,46.93,46.96,10500.0,36.8528,36.8763,36.8449,36.8685,10500.0
2005-03-03 12:35:00,46.93,46.94,46.82,46.94,15100.0,36.8449,36.8528,36.7586,36.8528,15100.0
2005-03-03 12:40:00,46.95,46.98,46.95,46.97,3500.0,36.8606,36.8842,36.8606,36.8763,3500.0
2005-03-03 12:45:00,46.97,46.97,46.93,46.94,3100.0,36.8763,36.8763,36.8449,36.8528,3100.0
2005-03-03 12:50:00,46.94,46.95,46.93,46.93,1900.0,36.8528,36.8606,36.8449,36.8449,1900.0
2005-03-03 12:55:00,46.94,46.96,46.94,46.96,53800.0,36.8528,36.8685,36.8528,36.8685,53800.0
2005-03-03 13:00:00,46.96,46.99,46.91,46.92,10800.0,36.8685,36.892,36.8292,36.8371,10800.0
2005-03-03 13:05:00,46.91,47.0,46.9,46.98,11800.0,36.8292,36.8999,36.8214,36.8842,11800.0
2005-03-03 13:10:00,46.97,46.98,46.96,46.98,2600.0,36.8763,36.8842,36.8685,36.8842,2600.0
2005-03-03 13:15:00,46.99,47.0,46.96,47.0,5700.0,36.892,36.8999,36.8685,36.8999,5700.0
2005-03-03 13:20:00,47.01,47.02,47.0,47.02,14700.0,36.9077,36.9156,36.8999,36.9156,14700.0
2005-03-03 13:25:00,47.02,47.02,46.98,47.0,12000.0,36.9156,36.9156,36.8842,36.8999,12000.0
2005-03-03 13:30:00,47.0,47.0,46.93,46.94,9800.0,36.8999,36.8999,36.8449,36.8528,9800.0
2005-03-03 13:35:00,46.94,46.94,46.89,46.89,2500.0,36.8528,36.8528,36.8135,36.8135,2500.0
2005-03-03 13:40:00,46.87,46.88,46.86,46.87,7100.0,36.7978,36.8057,36.79,36.7978,7100.0
2005-03-03 13:45:00,46.87,46.9,46.84,46.87,8400.0,36.7978,36.8214,36.7743,36.7978,8400.0
2005-03-03 13:50:00,46.88,46.97,46.88,46.95,4800.0,36.8057,36.8763,36.8057,36.8606,4800.0
2005-03-03 13:55:00,46.96,46.99,46.96,46.96,2000.0,36.8685,36.892,36.8685,36.8685,2000.0
2005-03-03 14:00:00,46.94,46.98,46.93,46.98,5400.0,36.8528,36.8842,36.8449,36.8842,5400.0
2005-03-03 14:05:00,46.99,47.0,46.98,47.0,6600.0,36.892,36.8999,36.8842,36.8999,6600.0
2005-03-03 14:10:00,47.0,47.1,47.0,47.09,11600.0,36.8999,36.9784,36.8999,36.9705,11600.0
2005-03-03 14:15:00,47.09,47.09,47.07,47.08,3600.0,36.9705,36.9705,36.9548,36.9627,3600.0
2005-03-03 14:20:00,47.08,47.1,47.08,47.09,10800.0,36.9627,36.9784,36.9627,36.9705,10800.0
2005-03-03 14:25:00,47.09,47.09,47.05,47.06,8200.0,36.9705,36.9705,36.9391,36.947,8200.0
2005-03-03 14:30:00,47.06,47.06,47.0,47.01,15400.0,36.947,36.947,36.8999,36.9077,15400.0
2005-03-03 14:35:00,47.01,47.03,47.0,47.01,8400.0,36.9077,36.9234,36.8999,36.9077,8400.0
2005-03-03 14:40:00,47.01,47.01,46.93,46.93,3700.0,36.9077,36.9077,36.8449,36.8449,3700.0
2005-03-03 14:45:00,46.94,46.96,46.93,46.95,3000.0,36.8528,36.8685,36.8449,36.8606,3000.0
2005-03-03 14:50:00,46.94,46.94,46.94,46.94,2700.0,36.8528,36.8528,36.8528,36.8528,2700.0
2005-03-03 14:55:00,46.93,46.93,46.88,46.89,10200.0,36.8449,36.8449,36.8057,36.8135,10200.0
2005-03-03 15:00:00,46.92,46.94,46.89,46.89,22400.0,36.8371,36.8528,36.8135,36.8135,22400.0
2005-03-03 15:05:00,46.9,46.98,46.9,46.94,7600.0,36.8214,36.8842,36.8214,36.8528,7600.0
2005-03-03 15:10:00,46.93,46.94,46.93,46.94,6400.0,36.8449,36.8528,36.8449,36.8528,6400.0
2005-03-03 15:15:00,46.94,46.94,46.92,46.93,3300.0,36.8528,36.8528,36.8371,36.8449,3300.0
2005-03-03 15:20:00,46.91,46.91,46.87,46.87,4000.0,36.8292,36.8292,36.7978,36.7978,4000.0
2005-03-03 15:25:00,46.88,46.96,46.87,46.95,9300.0,36.8057,36.8685,36.7978,36.8606,9300.0
2005-03-03 15:30:00,46.96,46.97,46.95,46.96,14600.0,36.8685,36.8763,36.8606,36.8685,14600.0
2005-03-03 15:35:00,46.96,46.99,46.96,46.98,2400.0,36.8685,36.892,36.8685,36.8842,2400.0
2005-03-03 15:40:00,46.98,47.0,46.96,47.0,5500.0,36.8842,36.8999,36.8685,36.8999,5500.0
2005-03-03 15:45:00,46.99,47.0,46.97,47.0,42100.0,36.892,36.8999,36.8763,36.8999,42100.0
2005-03-03 15:50:00,47.0,47.0,46.98,47.0,35000.0,36.8999,36.8999,36.8842,36.8999,35000.0
2005-03-03 15:55:00,47.0,47.01,46.98,47.0,11000.0,36.8999,36.9077,36.8842,36.8999,11000.0
2005-03-04 09:30:00,47.3,47.44,47.3,47.44,20900.0,37.1354,37.2453,37.1354,37.2453,20900.0
2005-03-04 09:35:00,47.38,47.38,47.23,47.32,8300.0,37.1982,37.1982,37.0805,37.1511,8300.0
2005-03-04 09:40:00,47.3,47.3,47.16,47.19,9500.0,37.1354,37.1354,37.0255,37.049,9500.0
2005-03-04 09:45:00,47.12,47.21,47.04,47.04,27200.0,36.9941,37.0647,36.9313,36.9313,27200.0
2005-03-04 09:50:00,47.06,47.06,46.96,47.04,13800.0,36.947,36.947,36.8685,36.9313,13800.0
2005-03-04 09:55:00,47.03,47.11,47.0,47.01,19000.0,36.9234,36.9862,36.8999,36.9077,19000.0
2005-03-04 10:00:00,47.0,47.04,46.95,47.0,11500.0,36.8999,36.9313,36.8606,36.8999,11500.0
2005-03-04 10:05:00,47.0,47.0,46.71,46.71,31500.0,36.8999,36.8999,36.6722,36.6722,31500.0
2005-03-04 10:10:00,46.78,46.91,46.78,46.87,12500.0,36.7272,36.8292,36.7272,36.7978,12500.0
2005-03-04 10:15:00,46.88,46.88,46.7,46.76,47700.0,36.8057,36.8057,36.6643,36.7115,47700.0
2005-03-04 10:20:00,46.77,46.85,46.77,46.84,34100.0,36.7193,36.7821,36.7193,36.7743,34100.0
2005-03-04 10:25:00,46.84,46.84,46.68,46.72,9300.0,36.7743,36.7743,36.6486,36.68,9300.0
2005-03-04 10:30:00,46.71,46.82,46.6,46.81,7700.0,36.6722,36.7586,36.5858,36.7507,7700.0
2005-03-04 10:35:00,46.79,46.82,46.7,46.77,22600.0,36.735,36.7586,36.6643,36.7193,22600.0
2005-03-04 10:40:00,46.77,46.77,46.7,46.74,23100.0,36.7193,36.7193,36.6643,36.6957,23100.0
2005-03-04 10:45:00,46.74,46.75,46.73,46.73,3300.0,36.6957,36.7036,36.6879,36.6879,3300.0
2005-03-04 10:50:00,46.76,46.76,46.6,46.69,15600.0,36.7115,36.7115,36.5858,36.6565,15600.0
2005-03-04 10:55:00,46.69,46.77,46.69,46.74,111800.0,36.6565,36.7193,36.6565,36.6957,111800.0
2005-03-04 11:00:00,46.76,46.78,46.75,46.75,8300.0,36.7115,36.7272,36.7036,36.7036,8300.0
2005-03-04 11:05:00,46.75,46.82,46.71,46.82,59800.0,36.7036,36.7586,36.6722,36.7586,59800.0
2005-03-04 11:10:00,46.83,46.83,46.76,46.81,36100.0,36.7664,36.7664,36.7115,36.7507,36100.0
2005-03-04 11:15:00,46.78,46.8,46.75,46.76,15900.0,36.7272,36.7429,36.7036,36.7115,15900.0
2005-03-04 11:20:00,46.77,46.78,46.75,46.78,17400.0,36.7193,36.7272,36.7036,36.7272,17400.0
2005-03-04 11:25:00,46.78,46.85,46.76,46.84,66300.0,36.7272,36.7821,36.7115,36.7743,66300.0
2005-03-04 11:30:00,46.86,46.9,46.86,46.9,77500.0,36.79,36.8214,36.79,36.8214,77500.0
2005-03-04 11:35:00,46.9,46.9,46.87,46.87,66200.0,36.8214,36.8214,36.7978,36.7978,66200.0
2005-03-04 11:40:00,46.86,46.87,46.85,46.86,4900.0,36.79,36.7978,36.7821,36.79,4900.0
2005-03-04 11:45:00,46.87,46.88,46.85,46.85,89400.0,36.7978,36.8057,36.7821,36.7821,89400.0
2005-03-04 11:50:00,46.86,46.89,46.84,46.88,7200.0,36.79,36.8135,36.7743,36.8057,7200.0
2005-03-04 11:55:00,46.88,46.88,46.82,46.86,9100.0,36.8057,36.8057,36.7586,36.79,9100.0
2005-03-04 12:00:00,46.87,46.88,46.83,46.88,8300.0,36.7978,36.8057,36.7664,36.8057,8300.0
2005-03-04 12:05:00,46.86,46.86,46.8,46.84,9800.0,36.79,36.79,36.7429,36.7743,9800.0
2005-03-04 12:10:00,46.84,46.88,46.79,46.86,8200.0,36.7743,36.8057,36.735,36.79,8200.0
2005-03-04 12:15:00,46.88,46.89,46.87,46.88,7100.0,36.8057,36.8135,36.7978,36.8057,7100.0
2005-03-04 12:20:00,46.88,46.94,46.88,46.94,31600.0,36.8057,36.8528,36.8057,36.8528,31600.0
2005-03-04 12:25:00,46.93,46.94,46.92,46.94,2200.0,36.8449,36.8528,36.8371,36.8528,2200.0
2005-03-04 12:30:00,46.93,46.98,46.93,46.98,31000.0,36.8449,36.8842,36.8449,36.8842,31000.0
2005-03-04 12:35:00,46.97,46.98,46.97,46.98,600.0,36.8763,36.8842,36.8763,36.8842,600.0
2005-03-04 12:40:00,46.96,46.96,46.93,46.94,17200.0,36.8685,36.8685,36.8449,36.8528,17200.0
2005-03-04 12:45:00,46.91,46.92,46.84,46.84,7000.0,36.8292,36.8371,36.7743,36.7743,7000.0
2005-03-04 12:50:00,46.84,46.91,46.84,46.9,5500.0,36.7743,36.8292,36.7743,36.8214,5500.0
2005-03-04 12:55:00,46.91,46.92,46.87,46.87,5700.0,36.8292,36.8371,36.7978,36.7978,5700.0
2005-03-04 13:00:00,46.89,46.93,46.89,46.91,5400.0,36.8135,36.8449,36.8135,36.8292,5400.0
2005-03-04 13:05:00,46.91,46.91,46.85,46.88,3800.0,36.8292,36.8292,36.7821,36.8057,3800.0
2005-03-04 13:10:00,46.89,46.9,46.86,46.87,89900.0,36.8135,36.8214,36.79,36.7978,89900.0
2005-03-04 13:15:00,46.88,46.9,46.87,46.9,15300.0,36.8057,36.8214,36.7978,36.8214,15300.0
2005-03-04 13:20:00,46.89,46.89,46.86,46.87,118800.0,36.8135,36.8135,36.79,36.7978,118800.0
2005-03-04 13:25:00,46.87,46.87,46.85,46.85,19100.0,36.7978,36.7978,36.7821,36.7821,19100.0
2005-03-04 13:30:00,46.85,46.85,46.8,46.85,20500.0,36.7821,36.7821,36.7429,36.7821,20500.0
2005-03-04 13:35:00,46.85,46.85,46.76,46.8,6600.0,36.7821,36.7821,36.7115,36.7429,6600.0
2005-03-04 13:40:00,46.8,46.8,46.78,46.79,5500.0,36.7429,36.7429,36.7272,36.735,5500.0
2005-03-04 13:45:00,46.8,46.83,46.76,46.8,9700.0,36.7429,36.7664,36.7115,36.7429,9700.0
2005-03-04 13:50:00,46.79,46.86,46.79,46.86,14300.0,36.735,36.79,36.735,36.79,14300.0
2005-03-04 13:55:00,46.9,46.91,46.89,46.9,100700.0,36.8214,36.8292,36.8135,36.8214,100700.0
2005-03-04 14:00:00,46.9,46.91,46.8,46.85,37000.0,36.8214,36.8292,36.7429,36.7821,37000.0
2005-03-04 14:05:00,46.87,46.92,46.87,46.92,4500.0,36.7978,36.8371,36.7978,36.8371,4500.0
2005-03-04 14:10:00,46.92,46.92,46.85,46.87,11100.0,36.8371,36.8371,36.7821,36.7978,11100.0
2005-03-04 14:15:00,46.86,46.87,46.8,46.81,11100.0,36.79,36.7978,36.7429,36.7507,11100.0
2005-03-04 14:20:00,46.82,46.85,46.82,46.85,10200.0,36.7586,36.7821,36.7586,36.7821,10200.0
2005-03-04 14:25:00,46.85,46.85,46.75,46.77,40600.0,36.7821,36.7821,36.7036,36.7193,40600.0
2005-03-04 14:30:00,46.77,46.85,46.76,46.85,40700.0,36.7193,36.7821,36.7115,36.7821,40700.0
2005-03-04 14:35:00,46.84,46.84,46.84,46.84,700.0,36.7743,36.7743,36.7743,36.7743,700.0
2005-03-04 14:40:00,46.83,46.84,46.81,46.84,41800.0,36.7664,36.7743,36.7507,36.7743,41800.0
2005-03-04 14:45:00,46.84,46.85,46.83,46.85,2600.0,36.7743,36.7821,36.7664,36.7821,2600.0
2005-03-04 14:50:00,46.85,46.85,46.83,46.83,300.0,36.7821,36.7821,36.7664,36.7664,300.0
2005-03-04 14:55:00,46.84,46.85,46.82,46.82,3600.0,36.7743,36.7821,36.7586,36.7586,3600.0
2005-03-04 15:00:00,46.83,46.84,46.83,46.83,9000.0,36.7664,36.7743,36.7664,36.7664,9000.0
2005-03-04 15:05:00,46.82,46.83,46.8,46.8,7600.0,36.7586,36.7664,36.7429,36.7429,7600.0
2005-03-04 15:10:00,46.81,46.84,46.8,46.84,22500.0,36.7507,36.7743,36.7429,36.7743,22500.0
2005-03-04 15:15:00,46.84,46.85,46.82,46.83,33600.0,36.7743,36.7821,36.7586,36.7664,33600.0
2005-03-04 15:20:00,46.82,46.83,46.82,46.83,5400.0,36.7586,36.7664,36.7586,36.7664,5400.0
2005-03-04 15:25:00,46.83,46.83,46.77,46.77,18100.0,36.7664,36.7664,36.7193,36.7193,18100.0
2005-03-04 15:30:00,46.78,46.79,46.78,46.79,13000.0,36.7272,36.735,36.7272,36.735,13000.0
2005-03-04 15:35:00,46.8,46.81,46.77,46.77,20200.0,36.7429,36.7507,36.7193,36.7193,20200.0
2005-03-04 15:40:00,46.77,46.82,46.77,46.81,35200.0,36.7193,36.7586,36.7193,36.7507,35200.0
2005-03-04 15:45:00,46.81,46.82,46.77,46.77,38700.0,36.7507,36.7586,36.7193,36.7193,38700.0
2005-03-04 15:50:00,46.77,46.77,46.75,46.76,18500.0,36.7193,36.7193,36.7036,36.7115,18500.0
2005-03-04 15:55:00,46.76,46.8,46.73,46.73,71100.0,36.7115,36.7429,36.6879,36.6879,71100.0
2005-03-07 09:30:00,46.7,46.75,46.7,46.73,18300.0,36.6643,36.7036,36.6643,36.6879,18300.0
2005-03-07 09:35:00,46.74,46.93,46.74,46.82,12300.0,36.6957,36.8449,36.6957,36.7586,12300.0
2005-03-07 09:40:00,46.77,47.0,46.77,46.95,32500.0,36.7193,36.8999,36.7193,36.8606,32500.0
2005-03-07 09:45:00,46.94,46.98,46.94,46.96,28200.0,36.8528,36.8842,36.8528,36.8685,28200.0
2005-03-07 09:50:00,46.96,46.96,46.94,46.96,24700.0,36.8685,36.8685,36.8528,36.8685,24700.0
2005-03-07 09:55:00,46.96,46.98,46.95,46.95,29700.0,36.8685,36.8842,36.8606,36.8606,29700.0
2005-03-07 10:00:00,46.94,46.98,46.92,46.98,9600.0,36.8528,36.8842,36.8371,36.8842,9600.0
2005-03-07 10:05:00,46.98,47.0,46.97,46.99,16500.0,36.8842,36.8999,36.8763,36.892,16500.0
2005-03-07 10:10:00,46.97,46.98,46.95,46.95,5400.0,36.8763,36.8842,36.8606,36.8606,5400.0
2005-03-07 10:15:00,46.97,46.97,46.87,46.94,15400.0,36.8763,36.8763,36.7978,36.8528,15400.0
2005-03-07 10:20:00,46.94,46.95,46.86,46.88,11500.0,36.8528,36.8606,36.79,36.8057,11500.0
2005-03-07 10:25:00,46.91,46.93,46.89,46.92,4400.0,36.8292,36.8449,36.8135,36.8371,4400.0
2005-03-07 10:30:00,46.93,46.94,46.92,46.94,10800.0,36.8449,36.8528,36.8371,36.8528,10800.0
2005-03-07 10:35:00,46.94,46.96,46.9,46.91,13300.0,36.8528,36.8685,36.8214,36.8292,13300.0
2005-03-07 10:40:00,46.93,46.95,46.93,46.94,1600.0,36.8449,36.8606,36.8449,36.8528,1600.0
2005-03-07 10:45:00,46.92,46.95,46.9,46.9,6100.0,36.8371,36.8606,36.8214,36.8214,6100.0
2005-03-07 10:50:00,46.91,46.91,46.88,46.91,169100.0,36.8292,36.8292,36.8057,36.8292,169100.0
2005-03-07 10:55:00,46.92,46.92,46.85,46.9,108000.0,36.8371,36.8371,36.7821,36.8214,108000.0
2005-03-07 11:00:00,46.91,46.92,46.84,46.84,20400.0,36.8292,36.8371,36.7743,36.7743,20400.0
2005-03-07 11:05:00,46.85,46.91,46.81,46.91,11300.0,36.7821,36.8292,36.7507,36.8292,11300.0
2005-03-07 11:10:00,46.95,46.95,46.82,46.88,9200.0,36.8606,36.8606,36.7586,36.8057,9200.0
2005-03-07 11:15:00,46.89,46.89,46.85,46.89,14000.0,36.8135,36.8135,36.7821,36.8135,14000.0
2005-03-07 11:20:00,46.89,46.89,46.87,46.88,12500.0,36.8135,36.8135,36.7978,36.8057,12500.0
2005-03-07 11:25:00,46.88,46.89,46.86,46.88,6900.0,36.8057,36.8135,36.79,36.8057,6900.0
2005-03-07 11:30:00,46.89,46.89,46.88,46.89,8900.0,36.8135,36.8135,36.8057,36.8135,8900.0
2005-03-07 11:35:00,46.89,46.89,46.85,46.86,32700.0,36.8135,36.8135,36.7821,36.79,32700.0
2005-03-07 11:40:00,46.88,46.88,46.85,46.86,15300.0,36.8057,36.8057,36.7821,36.79,15300.0
2005-03-07 11:45:00,46.86,46.86,46.85,46.86,1900.0,36.79,36.79,36.7821,36.79,1900.0
2005-03-07 11:50:00,46.86,46.86,46.84,46.85,3800.0,36.79,36.79,36.7743,36.7821,3800.0
2005-03-07 11:55:00,46.85,46.87,46.85,46.86,2700.0,36.7821,36.7978,36.7821,36.79,2700.0
2005-03-07 12:00:00,46.87,46.88,46.87,46.87,2100.0,36.7978,36.8057,36.7978,36.7978,2100.0
2005-03-07 12:05:00,46.88,46.89,46.86,46.86,3700.0,36.8057,36.8135,36.79,36.79,3700.0
2005-03-07 12:10:00,46.87,46.87,46.86,46.87,2100.0,36.7978,36.7978,36.79,36.7978,2100.0
2005-03-07 12:15:00,46.87,46.88,46.8,46.8,8900.0,36.7978,36.8057,36.7429,36.7429,8900.0
2005-03-07 12:20:00,46.81,46.81,46.72,46.72,12700.0,36.7507,36.7507,36.68,36.68,12700.0
2005-03-07 12:25:00,46.7,46.72,46.64,46.72,15600.0,36.6643,36.68,36.6172,36.68,15600.0
2005-03-07 12:30:00,46.69,46.74,46.69,46.71,2600.0,36.6565,36.6957,36.6565,36.6722,2600.0
2005-03-07 12:35:00,46.71,46.72,46.63,46.67,5700.0,36.6722,36.68,36.6094,36.6408,5700.0
2005-03-07 12:40:00,46.67,46.68,46.61,46.64,23100.0,36.6408,36.6486,36.5937,36.6172,23100.0
2005-03-07 12:45:00,46.68,46.71,46.68,46.71,12800.0,36.6486,36.6722,36.6486,36.6722,12800.0
2005-03-07 12:50:00,46.71,46.73,46.69,46.73,3900.0,36.6722,36.6879,36.6565,36.6879,3900.0
2005-03-07 12:55:00,46.75,46.75,46.7,46.7,2300.0,36.7036,36.7036,36.6643,36.6643,2300.0
2005-03-07 13:00:00,46.71,46.72,46.7,46.72,4600.0,36.6722,36.68,36.6643,36.68,4600.0
2005-03-07 13:05:00,46.72,46.72,46.69,46.72,5200.0,36.68,36.68,36.6565,36.68,5200.0
2005-03-07 13:10:00,46.72,46.75,46.72,46.72,5000.0,36.68,36.7036,36.68,36.68,5000.0
2005-03-07 13:15:00,46.71,46.71,46.68,46.7,5000.0,36.6722,36.6722,36.6486,36.6643,5000.0
2005-03-07 13:20:00,46.7,46.72,46.7,46.72,3400.0,36.6643,36.68,36.6643,36.68,3400.0
2005-03-07 13:25:00,46.72,46.72,46.7,46.71,4500.0,36.68,36.68,36.6643,36.6722,4500.0
2005-03-07 13:30:00,46.71,46.72,46.71,46.72,8700.0,36.6722,36.68,36.6722,36.68,8700.0
2005-03-07 13:35:00,46.72,46.72,46.71,46.72,6300.0,36.68,36.68,36.6722,36.68,6300.0
2005-03-07 13:40:00,46.72,46.72,46.71,46.71,7900.0,36.68,36.68,36.6722,36.6722,7900.0
2005-03-07 13:45:00,46.65,46.65,46.55,46.64,15500.0,36.6251,36.6251,36.5466,36.6172,15500.0
2005-03-07 13:50:00,46.67,46.69,46.66,46.67,2000.0,36.6408,36.6565,36.6329,36.6408,2000.0
2005-03-07 13:55:00,46.66,46.71,46.66,46.71,7500.0,36.6329,36.6722,36.6329,36.6722,7500.0
2005-03-07 14:00:00,46.72,46.73,46.7,46.72,19200.0,36.68,36.6879,36.6643,36.68,19200.0
2005-03-07 14:05:00,46.72,46.75,46.72,46.75,2200.0,36.68,36.7036,36.68,36.7036,2200.0
2005-03-07 14:10:00,46.78,46.78,46.75,46.78,4200.0,36.7272,36.7272,36.7036,36.7272,4200.0
2005-03-07 14:15:00,46.78,46.81,46.78,46.78,8100.0,36.7272,36.7507,36.7272,36.7272,8100.0
2005-03-07 14:20:00,46.78,46.81,46.78,46.8,3600.0,36.7272,36.7507,36.7272,36.7429,3600.0
2005-03-07 14:25:00,46.8,46.8,46.74,46.74,9500.0,36.7429,36.7429,36.6957,36.6957,9500.0
2005-03-07 14:30:00,46.74,46.78,46.73,46.74,5600.0,36.6957,36.7272,36.6879,36.6957,5600.0
2005-03-07 14:35:00,46.74,46.75,46.73,46.74,5600.0,36.6957,36.7036,36.6879,36.6957,5600.0
2005-03-07 14:40:00,46.74,46.76,46.74,46.76,3900.0,36.6957,36.7115,36.6957,36.7115,3900.0
2005-03-07 14:45:00,46.77,46.77,46.73,46.73,10100.0,36.7193,36.7193,36.6879,36.6879,10100.0
2005-03-07 14:50:00,46.72,46.74,46.65,46.67,6000.0,36.68,36.6957,36.6251,36.6408,6000.0
2005-03-07 14:55:00,46.66,46.67,46.66,46.66,4700.0,36.6329,36.6408,36.6329,36.6329,4700.0
2005-03-07 15:00:00,46.66,46.66,46.65,46.65,11000.0,36.6329,36.6329,36.6251,36.6251,11000.0
2005-03-07 15:05:00,46.66,46.66,46.55,46.6,147000.0,36.6329,36.6329,36.5466,36.5858,147000.0
2005-03-07 15:10:00,46.6,46.64,46.6,46.64,23100.0,36.5858,36.6172,36.5858,36.6172,23100.0
2005-03-07 15:15:00,46.65,46.71,46.65,46.68,19200.0,36.6251,36.6722,36.6251,36.6486,19200.0
2005-03-07 15:20:00,46.68,46.69,46.58,46.58,40000.0,36.6486,36.6565,36.5701,36.5701,40000.0
2005-03-07 15:25:00,46.59,46.63,46.59,46.62,27900.0,36.578,36.6094,36.578,36.6015,27900.0
2005-03-07 15:30:00,46.62,46.63,46.56,46.58,18400.0,36.6015,36.6094,36.5544,36.5701,18400.0
2005-03-07 15:35:00,46.58,46.63,46.57,46.57,7700.0,36.5701,36.6094,36.5623,36.5623,7700.0
2005-03-07 15:40:00,46.57,46.6,46.49,46.5,24600.0,36.5623,36.5858,36.4995,36.5073,24600.0
2005-03-07 15:45:00,46.5,46.55,46.5,46.55,19000.0,36.5073,36.5466,36.5073,36.5466,19000.0
2005-03-07 15:50:00,46.53,46.61,46.53,46.58,16200.0,36.5309,36.5937,36.5309,36.5701,16200.0
2005-03-07 15:55:00,46.61,46.67,46.57,46.57,21000.0,36.5937,36.6408,36.5623,36.5623,21000.0
2005-03-08 09:30:00,46.69,46.84,46.66,46.8,54900.0,36.6565,36.7743,36.6329,36.7429,54900.0
2005-03-08 09:35:00,46.75,47.0,46.75,47.0,102600.0,36.7036,36.8999,36.7036,36.8999,102600.0
2005-03-08 09:40:00,47.0,47.2,46.99,47.15,152200.0,36.8999,37.0569,36.892,37.0176,152200.0
2005-03-08 09:45:00,47.15,47.29,47.15,47.27,77400.0,37.0176,37.1276,37.0176,37.1119,77400.0
2005-03-08 09:50:00,47.26,47.28,47.01,47.05,81400.0,37.104,37.1197,36.9077,36.9391,81400.0
2005-03-08 09:55:00,47.05,47.06,46.97,47.01,58700.0,36.9391,36.947,36.8763,36.9077,58700.0
2005-03-08 10:00:00,47.0,47.03,46.97,46.97,60300.0,36.8999,36.9234,36.8763,36.8763,60300.0
2005-03-08 10:05:00,46.92,46.95,46.9,46.95,23000.0,36.8371,36.8606,36.8214,36.8606,23000.0
2005-03-08 10:10:00,46.95,46.98,46.94,46.96,80200.0,36.8606,36.8842,36.8528,36.8685,80200.0
2005-03-08 10:15:00,46.94,47.02,46.94,47.0,63000.0,36.8528,36.9156,36.8528,36.8999,63000.0
2005-03-08 10:20:00,46.99,46.99,46.93,46.94,19600.0,36.892,36.892,36.8449,36.8528,19600.0
2005-03-08 10:25:00,46.94,46.95,46.91,46.94,37500.0,36.8528,36.8606,36.8292,36.8528,37500.0
2005-03-08 10:30:00,46.94,46.94,46.91,46.92,11300.0,36.8528,36.8528,36.8292,36.8371,11300.0
2005-03-08 10:35:00,46.92,46.94,46.91,46.91,15400.0,36.8371,36.8528,36.8292,36.8292,15400.0
2005-03-08 10:40:00,46.91,46.98,46.91,46.95,117300.0,36.8292,36.8842,36.8292,36.8606,117300.0
2005-03-08 10:45:00,46.95,46.96,46.95,46.95,21800.0,36.8606,36.8685,36.8606,36.8606,21800.0
2005-03-08 10:50:00,46.95,46.95,46.7,46.71,57000.0,36.8606,36.8606,36.6643,36.6722,57000.0
2005-03-08 10:55:00,46.71,46.83,46.68,46.83,20700.0,36.6722,36.7664,36.6486,36.7664,20700.0
2005-03-08 11:00:00,46.84,46.86,46.84,46.85,30700.0,36.7743,36.79,36.7743,36.7821,30700.0
2005-03-08 11:05:00,46.85,46.87,46.76,46.76,20800.0,36.7821,36.7978,36.7115,36.7115,20800.0
2005-03-08 11:10:00,46.77,46.77,46.75,46.75,23300.0,36.7193,36.7193,36.7036,36.7036,23300.0
2005-03-08 11:15:00,46.75,46.75,46.71,46.71,37100.0,36.7036,36.7036,36.6722,36.6722,37100.0
2005-03-08 11:20:00,46.71,46.72,46.7,46.7,7400.0,36.6722,36.68,36.6643,36.6643,7400.0
2005-03-08 11:25:00,46.7,46.7,46.6,46.6,121500.0,36.6643,36.6643,36.5858,36.5858,121500.0
2005-03-08 11:30:00,46.6,46.6,46.58,46.59,15300.0,36.5858,36.5858,36.5701,36.578,15300.0
2005-03-08 11:35:00,46.59,46.6,46.59,46.6,26600.0,36.578,36.5858,36.578,36.5858,26600.0
2005-03-08 11:40:00,46.6,46.6,46.59,46.6,10400.0,36.5858,36.5858,36.578,36.5858,10400.0
2005-03-08 11:45:00,46.6,46.63,46.59,46.63,31400.0,36.5858,36.6094,36.578,36.6094,31400.0
2005-03-08 11:50:00,46.64,46.78,46.64,46.75,19900.0,36.6172,36.7272,36.6172,36.7036,19900.0
2005-03-08 11:55:00,46.75,46.88,46.75,46.78,19300.0,36.7036,36.8057,36.7036,36.7272,19300.0
2005-03-08 12:00:00,46.79,46.84,46.79,46.82,13400.0,36.735,36.7743,36.735,36.7586,13400.0
2005-03-08 12:05:00,46.82,46.84,46.79,46.8,10000.0,36.7586,36.7743,36.735,36.7429,10000.0
2005-03-08 12:10:00,46.82,46.85,46.82,46.82,1900.0,36.7586,36.7821,36.7586,36.7586,1900.0
2005-03-08 12:15:00,46.83,46.84,46.8,46.8,6000.0,36.7664,36.7743,36.7429,36.7429,6000.0
2005-03-08 12:20:00,46.8,46.82,46.74,46.8,72100.0,36.7429,36.7586,36.6957,36.7429,72100.0
2005-03-08 12:25:00,46.8,46.8,46.74,46.75,31800.0,36.7429,36.7429,36.6957,36.7036,31800.0
2005-03-08 12:30:00,46.74,46.75,46.69,46.69,33800.0,36.6957,36.7036,36.6565,36.6565,33800.0
2005-03-08 12:35:00,46.67,46.68,46.6,46.6,22500.0,36.6408,36.6486,36.5858,36.5858,22500.0
2005-03-08 12:40:00,46.6,46.6,46.54,46.57,20000.0,36.5858,36.5858,36.5387,36.5623,20000.0
2005-03-08 12:45:00,46.57,46.7,46.57,46.7,26200.0,36.5623,36.6643,36.5623,36.6643,26200.0
2005-03-08 12:50:00,46.7,46.7,46.65,46.65,6400.0,36.6643,36.6643,36.6251,36.6251,6400.0
2005-03-08 12:55:00,46.59,46.6,46.55,46.55,56100.0,36.578,36.5858,36.5466,36.5466,56100.0
2005-03-08 13:00:00,46.52,46.56,46.51,46.53,22400.0,36.523,36.5544,36.5152,36.5309,22400.0
2005-03-08 13:05:00,46.54,46.55,46.53,46.53,17400.0,36.5387,36.5466,36.5309,36.5309,17400.0
2005-03-08 13:10:00,46.53,46.64,46.53,46.59,14200.0,36.5309,36.6172,36.5309,36.578,14200.0
2005-03-08 13:15:00,46.59,46.65,46.57,46.59,21700.0,36.578,36.6251,36.5623,36.578,21700.0
2005-03-08 13:20:00,46.59,46.59,46.56,46.56,14600.0,36.578,36.578,36.5544,36.5544,14600.0
2005-03-08 13:25:00,46.56,46.58,46.56,46.57,2800.0,36.5544,36.5701,36.5544,36.5623,2800.0
2005-03-08 13:30:00,46.57,46.57,46.46,46.47,36200.0,36.5623,36.5623,36.4759,36.4838,36200.0
2005-03-08 13:35:00,46.47,46.47,46.46,46.46,10600.0,36.4838,36.4838,36.4759,36.4759,10600.0
2005-03-08 13:40:00,46.47,46.47,46.39,46.39,14500.0,36.4838,36.4838,36.421,36.421,14500.0
2005-03-08 13:45:00,46.4,46.44,46.38,46.4,26500.0,36.4288,36.4602,36.4131,36.4288,26500.0
2005-03-08 13:50:00,46.39,46.39,46.34,46.35,30000.0,36.421,36.421,36.3817,36.3896,30000.0
2005-03-08 13:55:00,46.34,46.34,46.25,46.29,29900.0,36.3817,36.3817,36.311,36.3425,29900.0
2005-03-08 14:00:00,46.29,46.33,46.25,46.3,22000.0,36.3425,36.3739,36.311,36.3503,22000.0
2005-03-08 14:05:00,46.29,46.45,46.29,46.38,15600.0,36.3425,36.4681,36.3425,36.4131,15600.0
2005-03-08 14:10:00,46.4,46.5,46.4,46.46,17100.0,36.4288,36.5073,36.4288,36.4759,17100.0
2005-03-08 14:15:00,46.48,46.52,46.44,46.44,8600.0,36.4916,36.523,36.4602,36.4602,8600.0
2005-03-08 14:20:00,46.48,46.48,46.41,46.45,9700.0,36.4916,36.4916,36.4367,36.4681,9700.0
2005-03-08 14:25:00,46.49,46.49,46.4,46.48,15700.0,36.4995,36.4995,36.4288,36.4916,15700.0
2005-03-08 14:30:00,46.48,46.54,46.45,46.52,25300.0,36.4916,36.5387,36.4681,36.523,25300.0
2005-03-08 14:35:00,46.53,46.62,46.47,46.48,41000.0,36.5309,36.6015,36.4838,36.4916,41000.0
2005-03-08 14:40:00,46.46,46.46,46.34,46.38,25800.0,36.4759,36.4759,36.3817,36.4131,25800.0
2005-03-08 14:45:00,46.4,46.41,46.35,46.35,9700.0,36.4288,36.4367,36.3896,36.3896,9700.0
2005-03-08 14:50:00,46.37,46.37,46.33,46.36,11500.0,36.4053,36.4053,36.3739,36.3974,11500.0
2005-03-08 14:55:00,46.35,46.37,46.24,46.27,53800.0,36.3896,36.4053,36.3032,36.3268,53800.0
2005-03-08 15:00:00,46.3,46.4,46.29,46.37,54400.0,36.3503,36.4288,36.3425,36.4053,54400.0
2005-03-08 15:05:00,46.38,46.52,46.38,46.52,9400.0,36.4131,36.523,36.4131,36.523,9400.0
2005-03-08 15:10:00,46.51,46.52,46.39,46.42,19500.0,36.5152,36.523,36.421,36.4445,19500.0
2005-03-08 15:15:00,46.44,46.53,46.44,46.53,4100.0,36.4602,36.5309,36.4602,36.5309,4100.0
2005-03-08 15:20:00,46.54,46.55,46.42,46.5,17500.0,36.5387,36.5466,36.4445,36.5073,17500.0
2005-03-08 15:25:00,46.47,46.49,46.36,46.43,18500.0,36.4838,36.4995,36.3974,36.4524,18500.0
2005-03-08 15:30:00,46.43,46.45,46.37,46.43,17200.0,36.4524,36.4681,36.4053,36.4524,17200.0
2005-03-08 15:35:00,46.44,46.45,46.36,46.37,19700.0,36.4602,36.4681,36.3974,36.4053,19700.0
2005-03-08 15:40:00,46.37,46.41,46.33,46.33,32400.0,36.4053,36.4367,36.3739,36.3739,32400.0
2005-03-08 15:45:00,46.35,46.35,46.25,46.34,53200.0,36.3896,36.3896,36.311,36.3817,53200.0
2005-03-08 15:50:00,46.34,46.35,46.3,46.31,19100.0,36.3817,36.3896,36.3503,36.3582,19100.0
2005-03-08 15:55:00,46.3,46.3,46.25,46.3,69800.0,36.3503,36.3503,36.311,36.3503,69800.0
2005-03-09 09:30:00,46.35,46.35,46.35,46.35,15400.0,36.3896,36.3896,36.3896,36.3896,15400.0
2005-03-09 09:35:00,46.33,46.38,46.33,46.37,12700.0,36.3739,36.4131,36.3739,36.4053,12700.0
2005-03-09 09:40:00,46.36,46.36,46.19,46.26,10600.0,36.3974,36.3974,36.2639,36.3189,10600.0
2005-03-09 09:45:00,46.26,46.28,46.11,46.11,8100.0,36.3189,36.3346,36.2011,36.2011,8100.0
2005-03-09 09:50:00,46.28,46.28,46.01,46.05,8000.0,36.3346,36.3346,36.1226,36.154,8000.0
2005-03-09 09:55:00,46.04,46.07,46.0,46.06,20100.0,36.1462,36.1697,36.1148,36.1619,20100.0
2005-03-09 10:00:00,46.07,46.07,45.97,46.01,6000.0,36.1697,36.1697,36.0912,36.1226,6000.0
2005-03-09 10:05:00,46.0,46.0,45.92,45.93,17000.0,36.1148,36.1148,36.052,36.0598,17000.0
2005-03-09 10:10:00,45.86,45.9,45.76,45.9,21600.0,36.0049,36.0363,35.9263,36.0363,21600.0
2005-03-09 10:15:00,45.93,45.99,45.93,45.97,13600.0,36.0598,36.1069,36.0598,36.0912,13600.0
2005-03-09 10:20:00,45.95,45.95,45.85,45.93,43500.0,36.0755,36.0755,35.997,36.0598,43500.0
2005-03-09 10:25:00,45.95,46.08,45.95,46.08,29700.0,36.0755,36.1776,36.0755,36.1776,29700.0
2005-03-09 10:30:00,46.08,46.11,46.08,46.09,7700.0,36.1776,36.2011,36.1776,36.1854,7700.0
2005-03-09 10:35:00,46.08,46.09,46.07,46.08,10100.0,36.1776,36.1854,36.1697,36.1776,10100.0
2005-03-09 10:40:00,46.09,46.1,46.03,46.03,7900.0,36.1854,36.1933,36.1383,36.1383,7900.0
2005-03-09 10:45:00,46.04,46.15,46.04,46.15,29600.0,36.1462,36.2325,36.1462,36.2325,29600.0
2005-03-09 10:50:00,46.15,46.15,46.12,46.12,6500.0,36.2325,36.2325,36.209,36.209,6500.0
2005-03-09 10:55:00,46.12,46.13,46.08,46.12,7200.0,36.209,36.2168,36.1776,36.209,7200.0
2005-03-09 11:00:00,46.12,46.15,46.08,46.11,33000.0,36.209,36.2325,36.1776,36.2011,33000.0
2005-03-09 11:05:00,46.11,46.11,46.05,46.05,6400.0,36.2011,36.2011,36.154,36.154,6400.0
2005-03-09 11:10:00,46.05,46.06,46.05,46.06,18300.0,36.154,36.1619,36.154,36.1619,18300.0
2005-03-09 11:15:00,46.05,46.06,46.02,46.04,10800.0,36.154,36.1619,36.1305,36.1462,10800.0
2005-03-09 11:20:00,46.04,46.04,45.95,45.96,30100.0,36.1462,36.1462,36.0755,36.0834,30100.0
2005-03-09 11:25:00,45.95,46.01,45.94,46.01,21100.0,36.0755,36.1226,36.0677,36.1226,21100.0
2005-03-09 11:30:00,46.02,46.11,46.02,46.1,17500.0,36.1305,36.2011,36.1305,36.1933,17500.0
2005-03-09 11:35:00,46.07,46.08,45.98,45.98,225400.0,36.1697,36.1776,36.0991,36.0991,225400.0
2005-03-09 11:40:00,46.0,46.01,45.92,45.93,34100.0,36.1148,36.1226,36.052,36.0598,34100.0
2005-03-09 11:45:00,45.93,46.0,45.9,45.93,41500.0,36.0598,36.1148,36.0363,36.0598,41500.0
2005-03-09 11:50:00,45.96,46.05,45.95,45.99,37500.0,36.0834,36.154,36.0755,36.1069,37500.0
2005-03-09 11:55:00,45.96,46.0,45.96,45.99,31500.0,36.0834,36.1148,36.0834,36.1069,31500.0
2005-03-09 12:00:00,45.99,46.0,45.94,45.95,4400.0,36.1069,36.1148,36.0677,36.0755,4400.0
2005-03-09 12:05:00,45.95,45.99,45.91,45.94,36700.0,36.0755,36.1069,36.0441,36.0677,36700.0
2005-03-09 12:10:00,45.94,45.95,45.9,45.91,21700.0,36.0677,36.0755,36.0363,36.0441,21700.0
2005-03-09 12:15:00,45.91,45.92,45.88,45.88,10900.0,36.0441,36.052,36.0206,36.0206,10900.0
2005-03-09 12:20:00,45.87,45.95,45.8,45.95,17500.0,36.0127,36.0755,35.9578,36.0755,17500.0
2005-03-09 12:25:00,45.95,45.99,45.95,45.99,12200.0,36.0755,36.1069,36.0755,36.1069,12200.0
2005-03-09 12:30:00,46.0,46.02,45.99,46.02,13600.0,36.1148,36.1305,36.1069,36.1305,13600.0
2005-03-09 12:35:00,46.0,46.02,45.95,46.01,8300.0,36.1148,36.1305,36.0755,36.1226,8300.0
2005-03-09 12:40:00,46.01,46.01,45.93,45.94,59700.0,36.1226,36.1226,36.0598,36.0677,59700.0
2005-03-09 12:45:00,45.94,45.94,45.82,45.82,30200.0,36.0677,36.0677,35.9735,35.9735,30200.0
2005-03-09 12:50:00,45.82,45.83,45.81,45.81,10500.0,35.9735,35.9813,35.9656,35.9656,10500.0
2005-03-09 12:55:00,45.82,45.82,45.81,45.81,7500.0,35.9735,35.9735,35.9656,35.9656,7500.0
2005-03-09 13:00:00,45.82,45.84,45.81,45.82,14500.0,35.9735,35.9892,35.9656,35.9735,14500.0
2005-03-09 13:05:00,45.82,45.84,45.82,45.84,4100.0,35.9735,35.9892,35.9735,35.9892,4100.0
2005-03-09 13:10:00,45.85,45.88,45.84,45.87,20000.0,35.997,36.0206,35.9892,36.0127,20000.0
2005-03-09 13:15:00,45.88,45.88,45.83,45.84,8000.0,36.0206,36.0206,35.9813,35.9892,8000.0
2005-03-09 13:20:00,45.84,45.94,45.84,45.93,10900.0,35.9892,36.0677,35.9892,36.0598,10900.0
2005-03-09 13:25:00,45.93,45.93,45.9,45.9,10100.0,36.0598,36.0598,36.0363,36.0363,10100.0
2005-03-09 13:30:00,45.89,45.98,45.86,45.9,30300.0,36.0284,36.0991,36.0049,36.0363,30300.0
2005-03-09 13:35:00,45.95,45.95,45.82,45.84,36400.0,36.0755,36.0755,35.9735,35.9892,36400.0
2005-03-09 13:40:00,45.84,45.93,45.84,45.93,9900.0,35.9892,36.0598,35.9892,36.0598,9900.0
2005-03-09 13:45:00,45.93,45.94,45.85,45.86,7600.0,36.0598,36.0677,35.997,36.0049,7600.0
2005-03-09 13:50:00,45.87,45.9,45.86,45.86,6200.0,36.0127,36.0363,36.0049,36.0049,6200.0
2005-03-09 13:55:00,45.87,45.9,45.87,45.87,6200.0,36.0127,36.0363,36.0127,36.0127,6200.0
2005-03-09 14:00:00,45.87,45.9,45.85,45.88,6500.0,36.0127,36.0363,35.997,36.0206,6500.0
2005-03-09 14:05:00,45.89,45.93,45.89,45.9,11100.0,36.0284,36.0598,36.0284,36.0363,11100.0
2005-03-09 14:10:00,45.9,45.91,45.89,45.9,5300.0,36.0363,36.0441,36.0284,36.0363,5300.0
2005-03-09 14:15:00,45.9,45.92,45.89,45.92,13500.0,36.0363,36.052,36.0284,36.052,13500.0
2005-03-09 14:20:00,45.91,45.92,45.88,45.89,13100.0,36.0441,36.052,36.0206,36.0284,13100.0
2005-03-09 14:25:00,45.9,45.92,45.89,45.9,19300.0,36.0363,36.052,36.0284,36.0363,19300.0
2005-03-09 14:30:00,45.91,45.91,45.88,45.9,5500.0,36.0441,36.0441,36.0206,36.0363,5500.0
2005-03-09 14:35:00,45.9,45.9,45.89,45.9,14000.0,36.0363,36.0363,36.0284,36.0363,14000.0
2005-03-09 14:40:00,45.9,45.9,45.88,45.89,23300.0,36.0363,36.0363,36.0206,36.0284,23300.0
2005-03-09 14:45:00,45.88,45.9,45.88,45.9,33300.0,36.0206,36.0363,36.0206,36.0363,33300.0
2005-03-09 14:50:00,45.89,45.9,45.85,45.87,9300.0,36.0284,36.0363,35.997,36.0127,9300.0
2005-03-09 14:55:00,45.87,45.9,45.87,45.9,5500.0,36.0127,36.0363,36.0127,36.0363,5500.0
2005-03-09 15:00:00,45.9,45.9,45.8,45.83,37300.0,36.0363,36.0363,35.9578,35.9813,37300.0
2005-03-09 15:05:00,45.83,45.87,45.83,45.85,12800.0,35.9813,36.0127,35.9813,35.997,12800.0
2005-03-09 15:10:00,45.85,45.88,45.85,45.85,6600.0,35.997,36.0206,35.997,35.997,6600.0
2005-03-09 15:15:00,45.85,45.87,45.84,45.85,31500.0,35.997,36.0127,35.9892,35.997,31500.0
2005-03-09 15:20:00,45.86,45.88,45.85,45.88,32000.0,36.0049,36.0206,35.997,36.0206,32000.0
2005-03-09 15:25:00,45.88,45.89,45.88,45.88,27000.0,36.0206,36.0284,36.0206,36.0206,27000.0
2005-03-09 15:30:00,45.88,45.9,45.88,45.89,20500.0,36.0206,36.0363,36.0206,36.0284,20500.0
2005-03-09 15:35:00,45.89,45.93,45.89,45.91,12100.0,36.0284,36.0598,36.0284,36.0441,12100.0
2005-03-09 15:40:00,45.91,45.93,45.9,45.93,13700.0,36.0441,36.0598,36.0363,36.0598,13700.0
2005-03-09 15:45:00,45.93,45.94,45.92,45.93,39300.0,36.0598,36.0677,36.052,36.0598,39300.0
2005-03-09 15:50:00,45.9,45.9,45.85,45.89,28000.0,36.0363,36.0363,35.997,36.0284,28000.0
2005-03-09 15:55:00,45.9,45.95,45.87,45.92,61200.0,36.0363,36.0755,36.0127,36.052,61200.0
2005-03-10 09:30:00,46.4,46.4,46.4,46.4,1000.0,36.4288,36.4288,36.4288,36.4288,1000.0
2005-03-10 09:35:00,46.4,46.4,46.18,46.34,119800.0,36.4288,36.4288,36.2561,36.3817,119800.0
2005-03-10 09:40:00,46.32,46.33,46.11,46.11,26500.0,36.366,36.3739,36.2011,36.2011,26500.0
2005-03-10 09:45:00,46.09,46.15,46.08,46.11,29100.0,36.1854,36.2325,36.1776,36.2011,29100.0
2005-03-10 09:50:00,46.1,46.19,46.08,46.19,29200.0,36.1933,36.2639,36.1776,36.2639,29200.0
2005-03-10 09:55:00,46.19,46.19,46.09,46.11,41700.0,36.2639,36.2639,36.1854,36.2011,41700.0
2005-03-10 10:00:00,46.11,46.11,45.95,46.04,43400.0,36.2011,36.2011,36.0755,36.1462,43400.0
2005-03-10 10:05:00,46.04,46.1,46.01,46.01,44000.0,36.1462,36.1933,36.1226,36.1226,44000.0
2005-03-10 10:10:00,46.01,46.03,45.74,45.75,43100.0,36.1226,36.1383,35.9106,35.9185,43100.0
2005-03-10 10:15:00,45.75,45.77,45.74,45.77,34700.0,35.9185,35.9342,35.9106,35.9342,34700.0
2005-03-10 10:20:00,45.76,45.79,45.76,45.76,39400.0,35.9263,35.9499,35.9263,35.9263,39400.0
2005-03-10 10:25:00,45.76,45.77,45.71,45.71,18100.0,35.9263,35.9342,35.8871,35.8871,18100.0
2005-03-10 10:30:00,45.7,45.7,45.62,45.63,26900.0,35.8792,35.8792,35.8164,35.8243,26900.0
2005-03-10 10:35:00,45.62,45.68,45.57,45.66,11800.0,35.8164,35.8635,35.7772,35.8478,11800.0
2005-03-10 10:40:00,45.67,45.67,45.63,45.63,10000.0,35.8557,35.8557,35.8243,35.8243,10000.0
2005-03-10 10:45:00,45.62,45.66,45.6,45.61,17200.0,35.8164,35.8478,35.8007,35.8086,17200.0
2005-03-10 10:50:00,45.6,45.72,45.6,45.72,22900.0,35.8007,35.8949,35.8007,35.8949,22900.0
2005-03-10 10:55:00,45.68,45.7,45.6,45.6,15500.0,35.8635,35.8792,35.8007,35.8007,15500.0
2005-03-10 11:00:00,45.58,45.58,45.5,45.5,17600.0,35.785,35.785,35.7222,35.7222,17600.0
2005-03-10 11:05:00,45.51,45.51,45.25,45.33,31100.0,35.7301,35.7301,35.5259,35.5888,31100.0
2005-03-10 11:10:00,45.33,45.39,45.29,45.39,34900.0,35.5888,35.6359,35.5573,35.6359,34900.0
2005-03-10 11:15:00,45.4,45.42,45.35,45.38,29100.0,35.6437,35.6594,35.6045,35.628,29100.0
2005-03-10 11:20:00,45.37,45.41,45.2,45.4,36000.0,35.6202,35.6516,35.4867,35.6437,36000.0
2005-03-10 11:25:00,45.39,45.41,45.36,45.36,6300.0,35.6359,35.6516,35.6123,35.6123,6300.0
2005-03-10 11:30:00,45.33,45.33,45.18,45.25,34600.0,35.5888,35.5888,35.471,35.5259,34600.0
2005-03-10 11:35:00,45.23,45.28,45.23,45.27,12000.0,35.5102,35.5495,35.5102,35.5416,12000.0
2005-03-10 11:40:00,45.28,45.29,45.26,45.26,8300.0,35.5495,35.5573,35.5338,35.5338,8300.0
2005-03-10 11:45:00,45.27,45.28,45.25,45.28,16600.0,35.5416,35.5495,35.5259,35.5495,16600.0
2005-03-10 11:50:00,45.3,45.33,45.0,45.01,44400.0,35.5652,35.5888,35.3297,35.3375,44400.0
2005-03-10 11:55:00,45.01,45.15,45.0,45.1,17000.0,35.3375,35.4474,35.3297,35.4082,17000.0
2005-03-10 12:00:00,45.12,45.14,45.05,45.12,30300.0,35.4239,35.4396,35.3689,35.4239,30300.0
2005-03-10 12:05:00,45.13,45.15,45.13,45.15,4000.0,35.4317,35.4474,35.4317,35.4474,4000.0
2005-03-10 12:10:00,45.17,45.21,45.17,45.18,25500.0,35.4631,35.4945,35.4631,35.471,25500.0
2005-03-10 12:15:00,45.17,45.18,45.02,45.02,18900.0,35.4631,35.471,35.3454,35.3454,18900.0
2005-03-10 12:20:00,45.03,45.09,45.0,45.08,21100.0,35.3532,35.4003,35.3297,35.3925,21100.0
2005-03-10 12:25:00,45.08,45.14,45.06,45.11,37200.0,35.3925,35.4396,35.3768,35.416,37200.0
2005-03-10 12:30:00,45.1,45.24,45.1,45.23,29800.0,35.4082,35.5181,35.4082,35.5102,29800.0
2005-03-10 12:35:00,45.23,45.29,45.2,45.25,18200.0,35.5102,35.5573,35.4867,35.5259,18200.0
2005-03-10 12:40:00,45.23,45.34,45.23,45.25,6900.0,35.5102,35.5966,35.5102,35.5259,6900.0
2005-03-10 12:45:00,45.25,45.25,45.2,45.2,10100.0,35.5259,35.5259,35.4867,35.4867,10100.0
2005-03-10 12:50:00,45.2,45.24,45.18,45.23,155400.0,35.4867,35.5181,35.471,35.5102,155400.0
2005-03-10 12:55:00,45.21,45.28,45.21,45.28,126900.0,35.4945,35.5495,35.4945,35.5495,126900.0
2005-03-10 13:00:00,45.28,45.28,45.15,45.28,17800.0,35.5495,35.5495,35.4474,35.5495,17800.0
2005-03-10 13:05:00,45.27,45.27,45.25,45.25,12100.0,35.5416,35.5416,35.5259,35.5259,12100.0
2005-03-10 13:10:00,45.24,45.24,45.2,45.2,27500.0,35.5181,35.5181,35.4867,35.4867,27500.0
2005-03-10 13:15:00,45.2,45.24,45.2,45.24,18400.0,35.4867,35.5181,35.4867,35.5181,18400.0
2005-03-10 13:20:00,45.25,45.27,45.24,45.26,7400.0,35.5259,35.5416,35.5181,35.5338,7400.0
2005-03-10 13:25:00,45.26,45.28,45.25,45.26,9000.0,35.5338,35.5495,35.5259,35.5338,9000.0
2005-03-10 13:30:00,45.27,45.29,45.26,45.29,15800.0,35.5416,35.5573,35.5338,35.5573,15800.0
2005-03-10 13:35:00,45.29,45.3,45.25,45.26,19800.0,35.5573,35.5652,35.5259,35.5338,19800.0
2005-03-10 13:40:00,45.27,45.27,45.24,45.24,19000.0,35.5416,35.5416,35.5181,35.5181,19000.0
2005-03-10 13:45:00,45.25,45.25,45.22,45.25,11600.0,35.5259,35.5259,35.5024,35.5259,11600.0
2005-03-10 13:50:00,45.25,45.25,45.24,45.24,18000.0,35.5259,35.5259,35.5181,35.5181,18000.0
2005-03-10 13:55:00,45.22,45.22,45.19,45.21,12200.0,35.5024,35.5024,35.4788,35.4945,12200.0
2005-03-10 14:00:00,45.2,45.21,45.15,45.17,20800.0,35.4867,35.4945,35.4474,35.4631,20800.0
2005-03-10 14:05:00,45.17,45.17,45.12,45.15,25900.0,35.4631,35.4631,35.4239,35.4474,25900.0
2005-03-10 14:10:00,45.16,45.17,45.15,45.15,31500.0,35.4553,35.4631,35.4474,35.4474,31500.0
2005-03-10 14:15:00,45.14,45.17,45.14,45.17,14200.0,35.4396,35.4631,35.4396,35.4631,14200.0
2005-03-10 14:20:00,45.16,45.19,45.16,45.17,27100.0,35.4553,35.4788,35.4553,35.4631,27100.0
2005-03-10 14:25:00,45.17,45.18,45.12,45.12,35900.0,35.4631,35.471,35.4239,35.4239,35900.0
2005-03-10 14:30:00,45.14,45.2,45.12,45.2,19000.0,35.4396,35.4867,35.4239,35.4867,19000.0
2005-03-10 14:35:00,45.22,45.25,45.1,45.11,29700.0,35.5024,35.5259,35.4082,35.416,29700.0
2005-03-10 14:40:00,45.11,45.12,45.08,45.12,31600.0,35.416,35.4239,35.3925,35.4239,31600.0
2005-03-10 14:45:00,45.14,45.18,45.13,45.18,23500.0,35.4396,35.471,35.4317,35.471,23500.0
2005-03-10 14:50:00,45.19,45.2,45.17,45.17,27100.0,35.4788,35.4867,35.4631,35.4631,27100.0
2005-03-10 14:55:00,45.19,45.21,45.18,45.19,18600.0,35.4788,35.4945,35.471,35.4788,18600.0
2005-03-10 15:00:00,45.19,45.19,45.11,45.11,31000.0,35.4788,35.4788,35.416,35.416,31000.0
2005-03-10 15:05:00,45.15,45.15,45.13,45.13,9400.0,35.4474,35.4474,35.4317,35.4317,9400.0
2005-03-10 15:10:00,45.13,45.15,45.13,45.15,12000.0,35.4317,35.4474,35.4317,35.4474,12000.0
2005-03-10 15:15:00,45.14,45.15,45.12,45.13,34400.0,35.4396,35.4474,35.4239,35.4317,34400.0
2005-03-10 15:20:00,45.13,45.16,45.13,45.14,8800.0,35.4317,35.4553,35.4317,35.4396,8800.0
2005-03-10 15:25:00,45.13,45.16,45.12,45.15,398900.0,35.4317,35.4553,35.4239,35.4474,398900.0
2005-03-10 15:30:00,45.17,45.41,45.17,45.36,39600.0,35.4631,35.6516,35.4631,35.6123,39600.0
2005-03-10 15:35:00,45.36,45.36,45.27,45.29,13600.0,35.6123,35.6123,35.5416,35.5573,13600.0
2005-03-10 15:40:00,45.26,45.28,45.26,45.28,34500.0,35.5338,35.5495,35.5338,35.5495,34500.0
2005-03-10 15:45:00,45.28,45.38,45.28,45.35,17900.0,35.5495,35.628,35.5495,35.6045,17900.0
2005-03-10 15:50:00,45.35,45.49,45.35,45.49,48100.0,35.6045,35.7144,35.6045,35.7144,48100.0
2005-03-10 15:55:00,45.49,45.53,45.45,45.51,59100.0,35.7144,35.7458,35.683,35.7301,59100.0
2005-03-11 09:30:00,45.9,45.9,45.88,45.9,30000.0,36.0363,36.0363,36.0206,36.0363,30000.0
2005-03-11 09:35:00,45.9,46.07,45.88,45.97,22900.0,36.0363,36.1697,36.0206,36.0912,22900.0
2005-03-11 09:40:00,45.98,46.0,45.91,45.95,41200.0,36.0991,36.1148,36.0441,36.0755,41200.0
2005-03-11 09:45:00,45.95,45.99,45.95,45.98,18400.0,36.0755,36.1069,36.0755,36.0991,18400.0
2005-03-11 09:50:00,45.98,46.14,45.97,46.14,87900.0,36.0991,36.2247,36.0912,36.2247,87900.0
2005-03-11 09:55:00,46.05,46.17,46.05,46.17,39600.0,36.154,36.2482,36.154,36.2482,39600.0
2005-03-11 10:00:00,46.13,46.14,46.04,46.05,95600.0,36.2168,36.2247,36.1462,36.154,95600.0
2005-03-11 10:05:00,46.04,46.04,45.94,45.95,31400.0,36.1462,36.1462,36.0677,36.0755,31400.0
2005-03-11 10:10:00,45.96,46.0,45.83,45.9,24400.0,36.0834,36.1148,35.9813,36.0363,24400.0
2005-03-11 10:15:00,45.88,45.9,45.85,45.85,8100.0,36.0206,36.0363,35.997,35.997,8100.0
2005-03-11 10:20:00,45.86,45.9,45.81,45.9,135100.0,36.0049,36.0363,35.9656,36.0363,135100.0
2005-03-11 10:25:00,45.91,46.07,45.91,46.04,32500.0,36.0441,36.1697,36.0441,36.1462,32500.0
2005-03-11 10:30:00,46.07,46.09,45.97,45.97,8100.0,36.1697,36.1854,36.0912,36.0912,8100.0
2005-03-11 10:35:00,45.95,46.0,45.95,45.95,14700.0,36.0755,36.1148,36.0755,36.0755,14700.0
2005-03-11 10:40:00,45.97,45.99,45.9,45.9,61800.0,36.0912,36.1069,36.0363,36.0363,61800.0
2005-03-11 10:45:00,45.96,46.0,45.94,46.0,11600.0,36.0834,36.1148,36.0677,36.1148,11600.0
2005-03-11 10:50:00,46.0,46.0,45.93,45.93,8300.0,36.1148,36.1148,36.0598,36.0598,8300.0
2005-03-11 10:55:00,45.9,45.95,45.9,45.95,4800.0,36.0363,36.0755,36.0363,36.0755,4800.0
2005-03-11 11:00:00,45.95,45.99,45.93,45.99,4100.0,36.0755,36.1069,36.0598,36.1069,4100.0
2005-03-11 11:05:00,45.99,46.0,45.98,45.98,24900.0,36.1069,36.1148,36.0991,36.0991,24900.0
2005-03-11 11:10:00,45.97,46.0,45.95,46.0,12800.0,36.0912,36.1148,36.0755,36.1148,12800.0
2005-03-11 11:15:00,46.0,46.0,45.97,45.98,38700.0,36.1148,36.1148,36.0912,36.0991,38700.0
2005-03-11 11:20:00,45.98,45.98,45.9,45.94,11000.0,36.0991,36.0991,36.0363,36.0677,11000.0
2005-03-11 11:25:00,45.95,45.95,45.94,45.95,12000.0,36.0755,36.0755,36.0677,36.0755,12000.0
2005-03-11 11:30:00,45.95,45.95,45.94,45.95,24300.0,36.0755,36.0755,36.0677,36.0755,24300.0
2005-03-11 11:35:00,45.95,45.96,45.91,45.92,12100.0,36.0755,36.0834,36.0441,36.052,12100.0
2005-03-11 11:40:00,45.92,45.92,45.85,45.86,9200.0,36.052,36.052,35.997,36.0049,9200.0
2005-03-11 11:45:00,45.86,45.86,45.82,45.86,7400.0,36.0049,36.0049,35.9735,36.0049,7400.0
2005-03-11 11:50:00,45.86,45.89,45.83,45.89,3300.0,36.0049,36.0284,35.9813,36.0284,3300.0
2005-03-11 11:55:00,45.87,45.88,45.86,45.87,1600.0,36.0127,36.0206,36.0049,36.0127,1600.0
2005-03-11 12:00:00,45.85,45.87,45.85,45.87,140000.0,35.997,36.0127,35.997,36.0127,140000.0
2005-03-11 12:05:00,45.86,45.86,45.73,45.73,10700.0,36.0049,36.0049,35.9028,35.9028,10700.0
2005-03-11 12:10:00,45.72,45.74,45.62,45.7,12300.0,35.8949,35.9106,35.8164,35.8792,12300.0
2005-03-11 12:15:00,45.73,45.74,45.67,45.7,11100.0,35.9028,35.9106,35.8557,35.8792,11100.0
2005-03-11 12:20:00,45.7,45.74,45.7,45.71,3200.0,35.8792,35.9106,35.8792,35.8871,3200.0
2005-03-11 12:25:00,45.71,45.74,45.71,45.74,1600.0,35.8871,35.9106,35.8871,35.9106,1600.0
2005-03-11 12:30:00,45.74,45.83,45.69,45.83,9700.0,35.9106,35.9813,35.8714,35.9813,9700.0
2005-03-11 12:35:00,45.84,45.87,45.84,45.86,8400.0,35.9892,36.0127,35.9892,36.0049,8400.0
2005-03-11 12:40:00,45.86,45.86,45.85,45.85,2300.0,36.0049,36.0049,35.997,35.997,2300.0
2005-03-11 12:45:00,45.83,45.85,45.83,45.85,8700.0,35.9813,35.997,35.9813,35.997,8700.0
2005-03-11 12:50:00,45.83,45.84,45.82,45.83,2500.0,35.9813,35.9892,35.9735,35.9813,2500.0
2005-03-11 12:55:00,45.8,45.82,45.78,45.8,3000.0,35.9578,35.9735,35.942,35.9578,3000.0
2005-03-11 13:00:00,45.8,45.82,45.8,45.8,3400.0,35.9578,35.9735,35.9578,35.9578,3400.0
2005-03-11 13:05:00,45.81,45.81,45.75,45.76,13600.0,35.9656,35.9656,35.9185,35.9263,13600.0
2005-03-11 13:10:00,45.76,45.79,45.75,45.78,2700.0,35.9263,35.9499,35.9185,35.942,2700.0
2005-03-11 13:15:00,45.8,45.8,45.77,45.77,9600.0,35.9578,35.9578,35.9342,35.9342,9600.0
2005-03-11 13:20:00,45.78,45.82,45.77,45.79,1800.0,35.942,35.9735,35.9342,35.9499,1800.0
2005-03-11 13:25:00,45.8,45.8,45.79,45.8,4700.0,35.9578,35.9578,35.9499,35.9578,4700.0
2005-03-11 13:30:00,45.81,45.82,45.79,45.79,5200.0,35.9656,35.9735,35.9499,35.9499,5200.0
2005-03-11 13:35:00,45.8,45.81,45.8,45.8,3900.0,35.9578,35.9656,35.9578,35.9578,3900.0
2005-03-11 13:40:00,45.79,45.8,45.77,45.77,3700.0,35.9499,35.9578,35.9342,35.9342,3700.0
2005-03-11 13:45:00,45.77,45.77,45.63,45.66,8700.0,35.9342,35.9342,35.8243,35.8478,8700.0
2005-03-11 13:50:00,45.64,45.67,45.64,45.66,7700.0,35.8321,35.8557,35.8321,35.8478,7700.0
2005-03-11 13:55:00,45.66,45.68,45.65,45.67,2900.0,35.8478,35.8635,35.84,35.8557,2900.0
2005-03-11 14:00:00,45.68,45.7,45.62,45.65,9200.0,35.8635,35.8792,35.8164,35.84,9200.0
2005-03-11 14:05:00,45.65,45.69,45.65,45.69,3100.0,35.84,35.8714,35.84,35.8714,3100.0
2005-03-11 14:10:00,45.7,45.7,45.69,45.7,4200.0,35.8792,35.8792,35.8714,35.8792,4200.0
2005-03-11 14:15:00,45.7,45.72,45.7,45.72,3800.0,35.8792,35.8949,35.8792,35.8949,3800.0
2005-03-11 14:20:00,45.72,45.75,45.72,45.75,4100.0,35.8949,35.9185,35.8949,35.9185,4100.0
2005-03-11 14:25:00,45.75,45.75,45.62,45.62,43200.0,35.9185,35.9185,35.8164,35.8164,43200.0
2005-03-11 14:30:00,45.62,45.67,45.6,45.67,5300.0,35.8164,35.8557,35.8007,35.8557,5300.0
2005-03-11 14:35:00,45.68,45.68,45.6,45.61,2000.0,35.8635,35.8635,35.8007,35.8086,2000.0
2005-03-11 14:40:00,45.62,45.65,45.62,45.65,1800.0,35.8164,35.84,35.8164,35.84,1800.0
2005-03-11 14:45:00,45.67,45.68,45.67,45.68,2200.0,35.8557,35.8635,35.8557,35.8635,2200.0
2005-03-11 14:50:00,45.68,45.7,45.66,45.68,7800.0,35.8635,35.8792,35.8478,35.8635,7800.0
2005-03-11 14:55:00,45.69,45.7,45.63,45.65,8900.0,35.8714,35.8792,35.8243,35.84,8900.0
2005-03-11 15:00:00,45.66,45.66,45.55,45.55,21700.0,35.8478,35.8478,35.7615,35.7615,21700.0
2005-03-11 15:05:00,45.52,45.54,45.37,45.4,31200.0,35.7379,35.7536,35.6202,35.6437,31200.0
2005-03-11 15:10:00,45.45,45.5,45.43,45.47,8200.0,35.683,35.7222,35.6673,35.6987,8200.0
2005-03-11 15:15:00,45.47,45.5,45.45,45.47,17800.0,35.6987,35.7222,35.683,35.6987,17800.0
2005-03-11 15:20:00,45.49,45.5,45.35,45.35,20700.0,35.7144,35.7222,35.6045,35.6045,20700.0
2005-03-11 15:25:00,45.4,45.43,45.35,45.42,13700.0,35.6437,35.6673,35.6045,35.6594,13700.0
2005-03-11 15:30:00,45.42,45.44,45.39,45.41,25600.0,35.6594,35.6751,35.6359,35.6516,25600.0
2005-03-11 15:35:00,45.41,45.51,45.41,45.51,19500.0,35.6516,35.7301,35.6516,35.7301,19500.0
2005-03-11 15:40:00,45.5,45.53,45.5,45.52,7300.0,35.7222,35.7458,35.7222,35.7379,7300.0
2005-03-11 15:45:00,45.51,45.56,45.51,45.51,19100.0,35.7301,35.7693,35.7301,35.7301,19100.0
2005-03-11 15:50:00,45.52,45.52,45.46,45.51,38700.0,35.7379,35.7379,35.6908,35.7301,38700.0
2005-03-11 15:55:00,45.5,45.56,45.49,45.55,38500.0,35.7222,35.7693,35.7144,35.7615,38500.0
2005-03-14 09:30:00,45.7,45.75,45.7,45.75,9900.0,35.8792,35.9185,35.8792,35.9185,9900.0
2005-03-14 09:35:00,45.73,45.97,45.71,45.97,16300.0,35.9028,36.0912,35.8871,36.0912,16300.0
2005-03-14 09:40:00,45.83,45.95,45.83,45.95,3600.0,35.9813,36.0755,35.9813,36.0755,3600.0
2005-03-14 09:45:00,45.94,45.95,45.92,45.93,11100.0,36.0677,36.0755,36.052,36.0598,11100.0
2005-03-14 09:50:00,45.93,45.95,45.81,45.81,26100.0,36.0598,36.0755,35.9656,35.9656,26100.0
2005-03-14 09:55:00,45.82,45.82,45.75,45.78,10800.0,35.9735,35.9735,35.9185,35.942,10800.0
2005-03-14 10:00:00,45.78,45.87,45.78,45.87,4600.0,35.942,36.0127,35.942,36.0127,4600.0
2005-03-14 10:05:00,45.87,45.87,45.84,45.87,6100.0,36.0127,36.0127,35.9892,36.0127,6100.0
2005-03-14 10:10:00,45.87,45.87,45.68,45.69,6400.0,36.0127,36.0127,35.8635,35.8714,6400.0
2005-03-14 10:15:00,45.65,45.71,45.65,45.71,4000.0,35.84,35.8871,35.84,35.8871,4000.0
2005-03-14 10:20:00,45.74,45.79,45.74,45.79,5900.0,35.9106,35.9499,35.9106,35.9499,5900.0
2005-03-14 10:25:00,45.79,45.8,45.76,45.76,2100.0,35.9499,35.9578,35.9263,35.9263,2100.0
2005-03-14 10:30:00,45.79,45.85,45.79,45.82,8400.0,35.9499,35.997,35.9499,35.9735,8400.0
2005-03-14 10:35:00,45.82,45.82,45.65,45.65,11300.0,35.9735,35.9735,35.84,35.84,11300.0
2005-03-14 10:40:00,45.66,45.66,45.65,45.66,9300.0,35.8478,35.8478,35.84,35.8478,9300.0
2005-03-14 10:45:00,45.7,45.74,45.69,45.74,68800.0,35.8792,35.9106,35.8714,35.9106,68800.0
2005-03-14 10:50:00,45.79,45.82,45.79,45.82,11000.0,35.9499,35.9735,35.9499,35.9735,11000.0
2005-03-14 10:55:00,45.82,45.82,45.72,45.73,6700.0,35.9735,35.9735,35.8949,35.9028,6700.0
2005-03-14 11:00:00,45.74,45.76,45.74,45.76,86100.0,35.9106,35.9263,35.9106,35.9263,86100.0
2005-03-14 11:05:00,45.81,45.82,45.81,45.81,8600.0,35.9656,35.9735,35.9656,35.9656,8600.0
2005-03-14 11:10:00,45.81,45.81,45.81,45.81,700.0,35.9656,35.9656,35.9656,35.9656,700.0
2005-03-14 11:15:00,45.81,45.81,45.77,45.78,5100.0,35.9656,35.9656,35.9342,35.942,5100.0
2005-03-14 11:20:00,45.78,45.78,45.7,45.7,9100.0,35.942,35.942,35.8792,35.8792,9100.0
2005-03-14 11:25:00,45.66,45.67,45.59,45.6,4600.0,35.8478,35.8557,35.7929,35.8007,4600.0
2005-03-14 11:30:00,45.59,45.61,45.56,45.56,6700.0,35.7929,35.8086,35.7693,35.7693,6700.0
2005-03-14 11:35:00,45.56,45.56,45.5,45.55,5900.0,35.7693,35.7693,35.7222,35.7615,5900.0
2005-03-14 11:40:00,45.56,45.56,45.55,45.55,32500.0,35.7693,35.7693,35.7615,35.7615,32500.0
2005-03-14 11:45:00,45.56,45.56,45.55,45.55,10300.0,35.7693,35.7693,35.7615,35.7615,10300.0
2005-03-14 11:50:00,45.56,45.59,45.56,45.57,3900.0,35.7693,35.7929,35.7693,35.7772,3900.0
2005-03-14 11:55:00,45.57,45.6,45.57,45.59,4300.0,35.7772,35.8007,35.7772,35.7929,4300.0
2005-03-14 12:00:00,45.6,45.62,45.6,45.62,2600.0,35.8007,35.8164,35.8007,35.8164,2600.0
2005-03-14 12:05:00,45.64,45.64,45.64,45.64,1600.0,35.8321,35.8321,35.8321,35.8321,1600.0
2005-03-14 12:10:00,45.65,45.67,45.65,45.65,6100.0,35.84,35.8557,35.84,35.84,6100.0
2005-03-14 12:15:00,45.64,45.65,45.63,45.64,5400.0,35.8321,35.84,35.8243,35.8321,5400.0
2005-03-14 12:20:00,45.65,45.65,45.64,45.64,7100.0,35.84,35.84,35.8321,35.8321,7100.0
2005-03-14 12:25:00,45.66,45.68,45.66,45.68,4600.0,35.8478,35.8635,35.8478,35.8635,4600.0
2005-03-14 12:30:00,45.68,45.69,45.67,45.69,6700.0,35.8635,35.8714,35.8557,35.8714,6700.0
2005-03-14 12:35:00,45.69,45.7,45.65,45.65,10800.0,35.8714,35.8792,35.84,35.84,10800.0
2005-03-14 12:40:00,45.66,45.72,45.66,45.71,11200.0,35.8478,35.8949,35.8478,35.8871,11200.0
2005-03-14 12:45:00,45.71,45.78,45.71,45.78,4200.0,35.8871,35.942,35.8871,35.942,4200.0
2005-03-14 12:50:00,45.79,45.83,45.77,45.77,8600.0,35.9499,35.9813,35.9342,35.9342,8600.0
2005-03-14 12:55:00,45.77,45.78,45.66,45.66,4700.0,35.9342,35.942,35.8478,35.8478,4700.0
2005-03-14 13:00:00,45.68,45.68,45.68,45.68,4600.0,35.8635,35.8635,35.8635,35.8635,4600.0
2005-03-14 13:05:00,45.64,45.64,45.63,45.63,400.0,35.8321,35.8321,35.8243,35.8243,400.0
2005-03-14 13:10:00,45.61,45.61,45.59,45.6,4600.0,35.8086,35.8086,35.7929,35.8007,4600.0
2005-03-14 13:15:00,45.59,45.61,45.59,45.61,700.0,35.7929,35.8086,35.7929,35.8086,700.0
2005-03-14 13:20:00,45.6,45.65,45.6,45.65,5000.0,35.8007,35.84,35.8007,35.84,5000.0
2005-03-14 13:25:00,45.66,45.66,45.64,45.64,1400.0,35.8478,35.8478,35.8321,35.8321,1400.0
2005-03-14 13:30:00,45.66,45.66,45.64,45.65,5400.0,35.8478,35.8478,35.8321,35.84,5400.0
2005-03-14 13:35:00,45.65,45.65,45.62,45.62,1900.0,35.84,35.84,35.8164,35.8164,1900.0
2005-03-14 13:40:00,45.63,45.63,45.61,45.61,6000.0,35.8243,35.8243,35.8086,35.8086,6000.0
2005-03-14 13:45:00,45.62,45.62,45.55,45.55,5300.0,35.8164,35.8164,35.7615,35.7615,5300.0
2005-03-14 13:50:00,45.55,45.56,45.54,45.54,8400.0,35.7615,35.7693,35.7536,35.7536,8400.0
2005-03-14 13:55:00,45.54,45.54,45.5,45.5,6600.0,35.7536,35.7536,35.7222,35.7222,6600.0
2005-03-14 14:00:00,45.5,45.5,45.5,45.5,900.0,35.7222,35.7222,35.7222,35.7222,900.0
2005-03-14 14:05:00,45.52,45.56,45.51,45.56,2500.0,35.7379,35.7693,35.7301,35.7693,2500.0
2005-03-14 14:10:00,45.57,45.62,45.57,45.62,900.0,35.7772,35.8164,35.7772,35.8164,900.0
2005-03-14 14:15:00,45.62,45.65,45.62,45.64,5700.0,35.8164,35.84,35.8164,35.8321,5700.0
2005-03-14 14:20:00,45.62,45.69,45.62,45.64,8500.0,35.8164,35.8714,35.8164,35.8321,8500.0
2005-03-14 14:25:00,45.63,45.64,45.63,45.63,4000.0,35.8243,35.8321,35.8243,35.8243,4000.0
2005-03-14 14:30:00,45.63,45.64,45.63,45.64,3500.0,35.8243,35.8321,35.8243,35.8321,3500.0
2005-03-14 14:35:00,45.64,45.64,45.64,45.64,1000.0,35.8321,35.8321,35.8321,35.8321,1000.0
2005-03-14 14:40:00,45.64,45.65,45.64,45.64,3500.0,35.8321,35.84,35.8321,35.8321,3500.0
2005-03-14 14:45:00,45.64,45.65,45.64,45.64,4500.0,35.8321,35.84,35.8321,35.8321,4500.0
2005-03-14 14:50:00,45.64,45.64,45.62,45.62,6800.0,35.8321,35.8321,35.8164,35.8164,6800.0
2005-03-14 14:55:00,45.62,45.63,45.59,45.59,6400.0,35.8164,35.8243,35.7929,35.7929,6400.0
2005-03-14 15:00:00,45.6,45.64,45.59,45.64,13600.0,35.8007,35.8321,35.7929,35.8321,13600.0
2005-03-14 15:05:00,45.64,45.67,45.64,45.67,10300.0,35.8321,35.8557,35.8321,35.8557,10300.0
2005-03-14 15:10:00,45.67,45.67,45.63,45.65,14300.0,35.8557,35.8557,35.8243,35.84,14300.0
2005-03-14 15:15:00,45.65,45.65,45.57,45.58,5900.0,35.84,35.84,35.7772,35.785,5900.0
2005-03-14 15:20:00,45.59,45.6,45.58,45.6,9200.0,35.7929,35.8007,35.785,35.8007,9200.0
2005-03-14 15:25:00,45.6,45.6,45.56,45.59,47500.0,35.8007,35.8007,35.7693,35.7929,47500.0
2005-03-14 15:30:00,45.57,45.58,45.46,45.46,112400.0,35.7772,35.785,35.6908,35.6908,112400.0
2005-03-14 15:35:00,45.45,45.5,45.4,45.5,75400.0,35.683,35.7222,35.6437,35.7222,75400.0
2005-03-14 15:40:00,45.51,45.54,45.51,45.51,5000.0,35.7301,35.7536,35.7301,35.7301,5000.0
2005-03-14 15:45:00,45.51,45.51,45.47,45.49,32700.0,35.7301,35.7301,35.6987,35.7144,32700.0
2005-03-14 15:50:00,45.48,45.49,45.48,45.49,31400.0,35.7065,35.7144,35.7065,35.7144,31400.0
2005-03-14 15:55:00,45.49,45.49,45.26,45.35,134200.0,35.7144,35.7144,35.5338,35.6045,134200.0
2005-03-15 09:30:00,46.0,46.16,46.0,46.16,70000.0,36.1148,36.2404,36.1148,36.2404,70000.0
2005-03-15 09:35:00,46.16,46.25,46.04,46.04,101600.0,36.2404,36.311,36.1462,36.1462,101600.0
2005-03-15 09:40:00,46.04,46.09,45.98,46.09,92300.0,36.1462,36.1854,36.0991,36.1854,92300.0
2005-03-15 09:45:00,46.09,46.1,46.0,46.02,37200.0,36.1854,36.1933,36.1148,36.1305,37200.0
2005-03-15 09:50:00,46.01,46.15,46.0,46.15,77600.0,36.1226,36.2325,36.1148,36.2325,77600.0
2005-03-15 09:55:00,46.15,46.17,46.11,46.16,42200.0,36.2325,36.2482,36.2011,36.2404,42200.0
2005-03-15 10:00:00,46.16,46.16,46.1,46.11,52200.0,36.2404,36.2404,36.1933,36.2011,52200.0
2005-03-15 10:05:00,46.15,46.19,46.15,46.18,49100.0,36.2325,36.2639,36.2325,36.2561,49100.0
2005-03-15 10:10:00,46.19,46.36,46.19,46.36,66200.0,36.2639,36.3974,36.2639,36.3974,66200.0
2005-03-15 10:15:00,46.36,46.44,46.32,46.42,38400.0,36.3974,36.4602,36.366,36.4445,38400.0
2005-03-15 10:20:00,46.43,46.5,46.35,46.4,56100.0,36.4524,36.5073,36.3896,36.4288,56100.0
2005-03-15 10:25:00,46.41,46.41,46.35,46.39,24600.0,36.4367,36.4367,36.3896,36.421,24600.0
2005-03-15 10:30:00,46.37,46.41,46.37,46.39,13700.0,36.4053,36.4367,36.4053,36.421,13700.0
2005-03-15 10:35:00,46.39,46.41,46.38,46.4,37800.0,36.421,36.4367,36.4131,36.4288,37800.0
2005-03-15 10:40:00,46.4,46.4,46.23,46.28,35100.0,36.4288,36.4288,36.2953,36.3346,35100.0
2005-03-15 10:45:00,46.24,46.32,46.24,46.3,56100.0,36.3032,36.366,36.3032,36.3503,56100.0
2005-03-15 10:50:00,46.3,46.44,46.28,46.44,10200.0,36.3503,36.4602,36.3346,36.4602,10200.0
2005-03-15 10:55:00,46.44,46.5,46.43,46.47,25200.0,36.4602,36.5073,36.4524,36.4838,25200.0
2005-03-15 11:00:00,46.47,46.65,46.45,46.59,27900.0,36.4838,36.6251,36.4681,36.578,27900.0
2005-03-15 11:05:00,46.6,46.6,46.55,46.58,22900.0,36.5858,36.5858,36.5466,36.5701,22900.0
2005-03-15 11:10:00,46.58,46.63,46.57,46.6,73300.0,36.5701,36.6094,36.5623,36.5858,73300.0
2005-03-15 11:15:00,46.59,46.62,46.59,46.61,21900.0,36.578,36.6015,36.578,36.5937,21900.0
2005-03-15 11:20:00,46.62,46.69,46.62,46.66,21900.0,36.6015,36.6565,36.6015,36.6329,21900.0
2005-03-15 11:25:00,46.66,46.77,46.66,46.77,38500.0,36.6329,36.7193,36.6329,36.7193,38500.0
2005-03-15 11:30:00,46.76,46.88,46.76,46.88,86500.0,36.7115,36.8057,36.7115,36.8057,86500.0
2005-03-15 11:35:00,46.89,47.0,46.87,46.99,72900.0,36.8135,36.8999,36.7978,36.892,72900.0
2005-03-15 11:40:00,46.98,47.12,46.97,47.12,75000.0,36.8842,36.9941,36.8763,36.9941,75000.0
2005-03-15 11:45:00,47.14,47.37,47.11,47.36,61700.0,37.0098,37.1904,36.9862,37.1825,61700.0
2005-03-15 11:50:00,47.37,47.41,47.16,47.16,67700.0,37.1904,37.2218,37.0255,37.0255,67700.0
2005-03-15 11:55:00,47.16,47.16,47.0,47.04,60900.0,37.0255,37.0255,36.8999,36.9313,60900.0
2005-03-15 12:00:00,47.03,47.03,46.94,46.97,24400.0,36.9234,36.9234,36.8528,36.8763,24400.0
2005-03-15 12:05:00,46.95,46.96,46.83,46.83,24000.0,36.8606,36.8685,36.7664,36.7664,24000.0
2005-03-15 12:10:00,46.83,46.88,46.82,46.88,21600.0,36.7664,36.8057,36.7586,36.8057,21600.0
2005-03-15 12:15:00,46.88,46.99,46.88,46.94,11700.0,36.8057,36.892,36.8057,36.8528,11700.0
2005-03-15 12:20:00,46.94,46.95,46.92,46.94,5200.0,36.8528,36.8606,36.8371,36.8528,5200.0
2005-03-15 12:25:00,46.94,46.97,46.93,46.95,13500.0,36.8528,36.8763,36.8449,36.8606,13500.0
2005-03-15 12:30:00,46.95,46.99,46.94,46.94,11400.0,36.8606,36.892,36.8528,36.8528,11400.0
2005-03-15 12:35:00,46.94,46.97,46.94,46.96,8100.0,36.8528,36.8763,36.8528,36.8685,8100.0
2005-03-15 12:40:00,46.96,46.96,46.94,46.94,5600.0,36.8685,36.8685,36.8528,36.8528,5600.0
2005-03-15 12:45:00,46.94,46.97,46.91,46.97,8400.0,36.8528,36.8763,36.8292,36.8763,8400.0
2005-03-15 12:50:00,46.97,47.14,46.97,47.1,44000.0,36.8763,37.0098,36.8763,36.9784,44000.0
2005-03-15 12:55:00,47.07,47.14,47.02,47.14,22600.0,36.9548,37.0098,36.9156,37.0098,22600.0
2005-03-15 13:00:00,47.14,47.22,47.07,47.07,36900.0,37.0098,37.0726,36.9548,36.9548,36900.0
2005-03-15 13:05:00,47.12,47.12,47.0,47.0,10900.0,36.9941,36.9941,36.8999,36.8999,10900.0
2005-03-15 13:10:00,47.0,47.07,46.95,47.04,11600.0,36.8999,36.9548,36.8606,36.9313,11600.0
2005-03-15 13:15:00,47.03,47.03,47.0,47.01,9500.0,36.9234,36.9234,36.8999,36.9077,9500.0
2005-03-15 13:20:00,46.99,47.0,46.97,46.98,13000.0,36.892,36.8999,36.8763,36.8842,13000.0
2005-03-15 13:25:00,46.98,46.98,46.95,46.95,6600.0,36.8842,36.8842,36.8606,36.8606,6600.0
2005-03-15 13:30:00,46.95,46.96,46.93,46.93,10600.0,36.8606,36.8685,36.8449,36.8449,10600.0
2005-03-15 13:35:00,46.91,46.92,46.88,46.88,3400.0,36.8292,36.8371,36.8057,36.8057,3400.0
2005-03-15 13:40:00,46.88,46.88,46.81,46.83,11500.0,36.8057,36.8057,36.7507,36.7664,11500.0
2005-03-15 13:45:00,46.84,46.99,46.84,46.99,4600.0,36.7743,36.892,36.7743,36.892,4600.0
2005-03-15 13:50:00,46.99,46.99,46.94,46.95,94900.0,36.892,36.892,36.8528,36.8606,94900.0
2005-03-15 13:55:00,46.94,46.95,46.94,46.95,11300.0,36.8528,36.8606,36.8528,36.8606,11300.0
2005-03-15 14:00:00,46.95,46.99,46.95,46.99,20000.0,36.8606,36.892,36.8606,36.892,20000.0
2005-03-15 14:05:00,46.99,47.1,46.99,47.1,30800.0,36.892,36.9784,36.892,36.9784,30800.0
2005-03-15 14:10:00,47.1,47.11,47.03,47.05,34400.0,36.9784,36.9862,36.9234,36.9391,34400.0
2005-03-15 14:15:00,47.08,47.18,47.07,47.07,27500.0,36.9627,37.0412,36.9548,36.9548,27500.0
2005-03-15 14:20:00,47.07,47.15,47.01,47.14,74500.0,36.9548,37.0176,36.9077,37.0098,74500.0
2005-03-15 14:25:00,47.14,47.25,47.13,47.2,91200.0,37.0098,37.0962,37.0019,37.0569,91200.0
2005-03-15 14:30:00,47.22,47.24,47.17,47.18,39200.0,37.0726,37.0883,37.0333,37.0412,39200.0
2005-03-15 14:35:00,47.17,47.3,47.16,47.25,29000.0,37.0333,37.1354,37.0255,37.0962,29000.0
2005-03-15 14:40:00,47.25,47.34,47.25,47.34,28300.0,37.0962,37.1668,37.0962,37.1668,28300.0
2005-03-15 14:45:00,47.34,47.35,47.23,47.24,38200.0,37.1668,37.1747,37.0805,37.0883,38200.0
2005-03-15 14:50:00,47.24,47.31,47.23,47.3,18500.0,37.0883,37.1433,37.0805,37.1354,18500.0
2005-03-15 14:55:00,47.31,47.38,47.29,47.37,29800.0,37.1433,37.1982,37.1276,37.1904,29800.0
2005-03-15 15:00:00,47.37,47.39,47.36,47.36,42200.0,37.1904,37.2061,37.1825,37.1825,42200.0
2005-03-15 15:05:00,47.36,47.53,47.36,47.5,88000.0,37.1825,37.316,37.1825,37.2924,88000.0
2005-03-15 15:10:00,47.49,47.49,47.39,47.4,29300.0,37.2846,37.2846,37.2061,37.2139,29300.0
2005-03-15 15:15:00,47.4,47.4,47.25,47.35,74900.0,37.2139,37.2139,37.0962,37.1747,74900.0
2005-03-15 15:20:00,47.35,47.37,47.34,47.35,19000.0,37.1747,37.1904,37.1668,37.1747,19000.0
2005-03-15 15:25:00,47.35,47.4,47.35,47.4,50200.0,37.1747,37.2139,37.1747,37.2139,50200.0
2005-03-15 15:30:00,47.36,47.36,47.25,47.31,24200.0,37.1825,37.1825,37.0962,37.1433,24200.0
2005-03-15 15:35:00,47.32,47.35,47.32,47.32,19900.0,37.1511,37.1747,37.1511,37.1511,19900.0
2005-03-15 15:40:00,47.32,47.35,47.3,47.34,23100.0,37.1511,37.1747,37.1354,37.1668,23100.0
2005-03-15 15:45:00,47.33,47.34,47.29,47.3,41800.0,37.159,37.1668,37.1276,37.1354,41800.0
2005-03-15 15:50:00,47.3,47.33,47.28,47.3,35000.0,37.1354,37.159,37.1197,37.1354,35000.0
2005-03-15 15:55:00,47.3,47.3,47.17,47.2,36100.0,37.1354,37.1354,37.0333,37.0569,36100.0
2005-03-16 09:30:00,47.42,47.54,47.32,47.53,33700.0,37.2296,37.3238,37.1511,37.316,33700.0
2005-03-16 09:35:00,47.51,47.63,47.47,47.49,34200.0,37.3003,37.3945,37.2689,37.2846,34200.0
2005-03-16 09:40:00,47.49,47.59,47.47,47.53,40100.0,37.2846,37.3631,37.2689,37.316,40100.0
2005-03-16 09:45:00,47.53,47.56,47.41,47.55,47400.0,37.316,37.3395,37.2218,37.3317,47400.0
2005-03-16 09:50:00,47.55,47.83,47.54,47.81,29400.0,37.3317,37.5515,37.3238,37.5358,29400.0
2005-03-16 09:55:00,47.81,47.84,47.76,47.76,104200.0,37.5358,37.5594,37.4966,37.4966,104200.0
2005-03-16 10:00:00,47.77,47.77,47.73,47.74,108000.0,37.5044,37.5044,37.473,37.4809,108000.0
2005-03-16 10:05:00,47.73,47.99,47.73,47.96,105100.0,37.473,37.6771,37.473,37.6536,105100.0
2005-03-16 10:10:00,47.96,47.99,47.92,47.99,19300.0,37.6536,37.6771,37.6222,37.6771,19300.0
2005-03-16 10:15:00,47.99,48.2,47.97,48.09,62900.0,37.6771,37.842,37.6614,37.7556,62900.0
2005-03-16 10:20:00,48.09,48.18,48.09,48.11,48800.0,37.7556,37.8263,37.7556,37.7713,48800.0
2005-03-16 10:25:00,48.11,48.2,48.11,48.13,24500.0,37.7713,37.842,37.7713,37.787,24500.0
2005-03-16 10:30:00,48.13,48.13,48.09,48.09,20300.0,37.787,37.787,37.7556,37.7556,20300.0
2005-03-16 10:35:00,48.1,48.25,48.1,48.2,80000.0,37.7635,37.8813,37.7635,37.842,80000.0
2005-03-16 10:40:00,48.25,48.26,48.15,48.16,99500.0,37.8813,37.8891,37.8027,37.8106,99500.0
2005-03-16 10:45:00,48.15,48.15,47.9,47.91,63300.0,37.8027,37.8027,37.6065,37.6143,63300.0
2005-03-16 10:50:00,47.91,47.92,47.9,47.9,20400.0,37.6143,37.6222,37.6065,37.6065,20400.0
2005-03-16 10:55:00,47.9,48.01,47.85,47.88,23900.0,37.6065,37.6928,37.5672,37.5908,23900.0
2005-03-16 11:00:00,47.88,48.0,47.86,47.98,37900.0,37.5908,37.685,37.5751,37.6693,37900.0
2005-03-16 11:05:00,48.01,48.06,48.0,48.06,8600.0,37.6928,37.7321,37.685,37.7321,8600.0
2005-03-16 11:10:00,48.06,48.11,48.03,48.05,146000.0,37.7321,37.7713,37.7085,37.7242,146000.0
2005-03-16 11:15:00,48.07,48.09,47.9,47.9,153700.0,37.7399,37.7556,37.6065,37.6065,153700.0
2005-03-16 11:20:00,47.9,47.93,47.81,47.83,30300.0,37.6065,37.63,37.5358,37.5515,30300.0
2005-03-16 11:25:00,47.82,47.83,47.72,47.72,16200.0,37.5437,37.5515,37.4652,37.4652,16200.0
2005-03-16 11:30:00,47.71,47.76,47.68,47.68,12300.0,37.4573,37.4966,37.4337,37.4337,12300.0
2005-03-16 11:35:00,47.68,47.72,47.63,47.63,159200.0,37.4337,37.4652,37.3945,37.3945,159200.0
2005-03-16 11:40:00,47.65,47.83,47.63,47.83,32700.0,37.4102,37.5515,37.3945,37.5515,32700.0
2005-03-16 11:45:00,47.81,47.83,47.81,47.81,8600.0,37.5358,37.5515,37.5358,37.5358,8600.0
2005-03-16 11:50:00,47.8,47.8,47.76,47.77,8100.0,37.528,37.528,37.4966,37.5044,8100.0
2005-03-16 11:55:00,47.76,47.76,47.69,47.73,11000.0,37.4966,37.4966,37.4416,37.473,11000.0
2005-03-16 12:00:00,47.7,47.82,47.68,47.81,59500.0,37.4494,37.5437,37.4337,37.5358,59500.0
2005-03-16 12:05:00,47.81,47.82,47.79,47.79,3300.0,37.5358,37.5437,37.5201,37.5201,3300.0
2005-03-16 12:10:00,47.79,47.79,47.73,47.73,15000.0,37.5201,37.5201,37.473,37.473,15000.0
2005-03-16 12:15:00,47.72,47.72,47.67,47.72,14700.0,37.4652,37.4652,37.4259,37.4652,14700.0
2005-03-16 12:20:00,47.72,47.75,47.71,47.73,23500.0,37.4652,37.4887,37.4573,37.473,23500.0
2005-03-16 12:25:00,47.74,47.82,47.74,47.82,69000.0,37.4809,37.5437,37.4809,37.5437,69000.0
2005-03-16 12:30:00,47.82,47.84,47.74,47.74,7200.0,37.5437,37.5594,37.4809,37.4809,7200.0
2005-03-16 12:35:00,47.75,47.8,47.74,47.8,3800.0,37.4887,37.528,37.4809,37.528,3800.0
2005-03-16 12:40:00,47.8,47.81,47.78,47.79,4000.0,37.528,37.5358,37.5123,37.5201,4000.0
2005-03-16 12:45:00,47.81,47.81,47.77,47.77,9100.0,37.5358,37.5358,37.5044,37.5044,9100.0
2005-03-16 12:50:00,47.76,47.77,47.74,47.75,9300.0,37.4966,37.5044,37.4809,37.4887,9300.0
2005-03-16 12:55:00,47.75,47.76,47.74,47.75,6200.0,37.4887,37.4966,37.4809,37.4887,6200.0
2005-03-16 13:00:00,47.76,47.76,47.75,47.75,16100.0,37.4966,37.4966,37.4887,37.4887,16100.0
2005-03-16 13:05:00,47.75,47.76,47.74,47.76,5500.0,37.4887,37.4966,37.4809,37.4966,5500.0
2005-03-16 13:10:00,47.75,47.78,47.75,47.78,33200.0,37.4887,37.5123,37.4887,37.5123,33200.0
2005-03-16 13:15:00,47.78,47.84,47.77,47.81,34400.0,37.5123,37.5594,37.5044,37.5358,34400.0
2005-03-16 13:20:00,47.82,47.83,47.81,47.82,5400.0,37.5437,37.5515,37.5358,37.5437,5400.0
2005-03-16 13:25:00,47.81,47.83,47.8,47.8,6900.0,37.5358,37.5515,37.528,37.528,6900.0
2005-03-16 13:30:00,47.8,47.85,47.8,47.85,5100.0,37.528,37.5672,37.528,37.5672,5100.0
2005-03-16 13:35:00,47.84,47.85,47.82,47.84,7700.0,37.5594,37.5672,37.5437,37.5594,7700.0
2005-03-16 13:40:00,47.83,47.89,47.83,47.86,6300.0,37.5515,37.5986,37.5515,37.5751,6300.0
2005-03-16 13:45:00,47.88,47.88,47.84,47.84,17500.0,37.5908,37.5908,37.5594,37.5594,17500.0
2005-03-16 13:50:00,47.84,47.84,47.81,47.81,10400.0,37.5594,37.5594,37.5358,37.5358,10400.0
2005-03-16 13:55:00,47.82,47.82,47.78,47.78,6700.0,37.5437,37.5437,37.5123,37.5123,6700.0
2005-03-16 14:00:00,47.78,47.78,47.65,47.67,15600.0,37.5123,37.5123,37.4102,37.4259,15600.0
2005-03-16 14:05:00,47.67,47.67,47.64,47.66,16100.0,37.4259,37.4259,37.4023,37.418,16100.0
2005-03-16 14:10:00,47.65,47.68,47.62,47.63,13500.0,37.4102,37.4337,37.3866,37.3945,13500.0
2005-03-16 14:15:00,47.63,47.7,47.62,47.7,5700.0,37.3945,37.4494,37.3866,37.4494,5700.0
2005-03-16 14:20:00,47.7,47.76,47.7,47.72,5200.0,37.4494,37.4966,37.4494,37.4652,5200.0
2005-03-16 14:25:00,47.74,47.74,47.7,47.71,3100.0,37.4809,37.4809,37.4494,37.4573,3100.0
2005-03-16 14:30:00,47.7,47.73,47.7,47.7,6700.0,37.4494,37.473,37.4494,37.4494,6700.0
2005-03-16 14:35:00,47.7,47.75,47.7,47.7,21700.0,37.4494,37.4887,37.4494,37.4494,21700.0
2005-03-16 14:40:00,47.7,47.71,47.66,47.66,9200.0,37.4494,37.4573,37.418,37.418,9200.0
2005-03-16 14:45:00,47.66,47.68,47.66,47.67,6200.0,37.418,37.4337,37.418,37.4259,6200.0
2005-03-16 14:50:00,47.67,47.68,47.62,47.63,20500.0,37.4259,37.4337,37.3866,37.3945,20500.0
2005-03-16 14:55:00,47.63,47.66,47.6,47.61,26600.0,37.3945,37.418,37.3709,37.3788,26600.0
2005-03-16 15:00:00,47.63,47.64,47.61,47.61,25500.0,37.3945,37.4023,37.3788,37.3788,25500.0
2005-03-16 15:05:00,47.6,47.61,47.6,47.61,4800.0,37.3709,37.3788,37.3709,37.3788,4800.0
2005-03-16 15:10:00,47.6,47.61,47.59,47.61,8200.0,37.3709,37.3788,37.3631,37.3788,8200.0
2005-03-16 15:15:00,47.61,47.61,47.57,47.58,18900.0,37.3788,37.3788,37.3474,37.3552,18900.0
2005-03-16 15:20:00,47.58,47.61,47.57,47.58,141000.0,37.3552,37.3788,37.3474,37.3552,141000.0
2005-03-16 15:25:00,47.59,47.59,47.56,47.58,47300.0,37.3631,37.3631,37.3395,37.3552,47300.0
2005-03-16 15:30:00,47.58,47.63,47.58,47.62,13200.0,37.3552,37.3945,37.3552,37.3866,13200.0
2005-03-16 15:35:00,47.62,47.63,47.58,47.61,135400.0,37.3866,37.3945,37.3552,37.3788,135400.0
2005-03-16 15:40:00,47.64,47.69,47.64,47.68,20900.0,37.4023,37.4416,37.4023,37.4337,20900.0
2005-03-16 15:45:00,47.68,47.69,47.63,47.63,10700.0,37.4337,37.4416,37.3945,37.3945,10700.0
2005-03-16 15:50:00,47.64,47.64,47.6,47.6,28000.0,37.4023,37.4023,37.3709,37.3709,28000.0
2005-03-16 15:55:00,47.61,47.63,47.5,47.54,76700.0,37.3788,37.3945,37.2924,37.3238,76700.0
2005-03-17 09:30:00,47.55,47.72,47.55,47.72,35600.0,37.3317,37.4652,37.3317,37.4652,35600.0
2005-03-17 09:35:00,47.71,47.99,47.7,47.94,32600.0,37.4573,37.6771,37.4494,37.6379,32600.0
2005-03-17 09:40:00,47.89,47.95,47.82,47.9,25800.0,37.5986,37.6457,37.5437,37.6065,25800.0
2005-03-17 09:45:00,47.87,47.87,47.79,47.79,9500.0,37.5829,37.5829,37.5201,37.5201,9500.0
2005-03-17 09:50:00,47.8,47.96,47.75,47.75,27000.0,37.528,37.6536,37.4887,37.4887,27000.0
2005-03-17 09:55:00,47.76,47.79,47.71,47.71,14500.0,37.4966,37.5201,37.4573,37.4573,14500.0
2005-03-17 10:00:00,47.71,47.75,47.7,47.73,35800.0,37.4573,37.4887,37.4494,37.473,35800.0
2005-03-17 10:05:00,47.75,47.76,47.71,47.71,14000.0,37.4887,37.4966,37.4573,37.4573,14000.0
2005-03-17 10:10:00,47.72,47.75,47.72,47.73,8300.0,37.4652,37.4887,37.4652,37.473,8300.0
2005-03-17 10:15:00,47.71,47.8,47.7,47.8,7200.0,37.4573,37.528,37.4494,37.528,7200.0
2005-03-17 10:20:00,47.8,47.8,47.75,47.75,7600.0,37.528,37.528,37.4887,37.4887,7600.0
2005-03-17 10:25:00,47.76,47.79,47.71,47.79,8100.0,37.4966,37.5201,37.4573,37.5201,8100.0
2005-03-17 10:30:00,47.79,47.83,47.78,47.83,16200.0,37.5201,37.5515,37.5123,37.5515,16200.0
2005-03-17 10:35:00,47.84,47.87,47.8,47.81,22600.0,37.5594,37.5829,37.528,37.5358,22600.0
2005-03-17 10:40:00,47.85,47.85,47.77,47.79,42200.0,37.5672,37.5672,37.5044,37.5201,42200.0
2005-03-17 10:45:00,47.78,47.78,47.75,47.76,1300.0,37.5123,37.5123,37.4887,37.4966,1300.0
2005-03-17 10:50:00,47.76,47.76,47.75,47.75,1200.0,37.4966,37.4966,37.4887,37.4887,1200.0
2005-03-17 10:55:00,47.75,47.8,47.74,47.77,9700.0,37.4887,37.528,37.4809,37.5044,9700.0
2005-03-17 11:00:00,47.78,47.85,47.77,47.85,9600.0,37.5123,37.5672,37.5044,37.5672,9600.0
2005-03-17 11:05:00,47.88,47.89,47.85,47.87,16700.0,37.5908,37.5986,37.5672,37.5829,16700.0
2005-03-17 11:10:00,47.88,47.98,47.88,47.98,24900.0,37.5908,37.6693,37.5908,37.6693,24900.0
2005-03-17 11:15:00,47.99,48.05,47.98,48.05,28300.0,37.6771,37.7242,37.6693,37.7242,28300.0
2005-03-17 11:20:00,48.05,48.07,48.03,48.05,5500.0,37.7242,37.7399,37.7085,37.7242,5500.0
2005-03-17 11:25:00,48.05,48.07,48.03,48.04,4900.0,37.7242,37.7399,37.7085,37.7164,4900.0
2005-03-17 11:30:00,48.03,48.03,48.0,48.0,1400.0,37.7085,37.7085,37.685,37.685,1400.0
2005-03-17 11:35:00,48.0,48.0,47.86,47.87,6400.0,37.685,37.685,37.5751,37.5829,6400.0
2005-03-17 11:40:00,47.87,47.93,47.85,47.87,15700.0,37.5829,37.63,37.5672,37.5829,15700.0
2005-03-17 11:45:00,47.87,47.87,47.86,47.87,2000.0,37.5829,37.5829,37.5751,37.5829,2000.0
2005-03-17 11:50:00,47.87,47.89,47.86,47.87,4900.0,37.5829,37.5986,37.5751,37.5829,4900.0
2005-03-17 11:55:00,47.9,47.9,47.89,47.89,200.0,37.6065,37.6065,37.5986,37.5986,200.0
2005-03-17 12:00:00,47.87,47.87,47.85,47.85,5600.0,37.5829,37.5829,37.5672,37.5672,5600.0
2005-03-17 12:05:00,47.86,47.86,47.86,47.86,100.0,37.5751,37.5751,37.5751,37.5751,100.0
2005-03-17 12:10:00,47.85,47.88,47.85,47.88,9400.0,37.5672,37.5908,37.5672,37.5908,9400.0
2005-03-17 12:15:00,47.87,47.91,47.87,47.91,900.0,37.5829,37.6143,37.5829,37.6143,900.0
2005-03-17 12:20:00,47.88,47.88,47.87,47.87,300.0,37.5908,37.5908,37.5829,37.5829,300.0
2005-03-17 12:25:00,47.86,47.87,47.86,47.87,3100.0,37.5751,37.5829,37.5751,37.5829,3100.0
2005-03-17 12:30:00,47.85,47.93,47.85,47.92,6300.0,37.5672,37.63,37.5672,37.6222,6300.0
2005-03-17 12:35:00,47.89,47.9,47.89,47.89,1000.0,37.5986,37.6065,37.5986,37.5986,1000.0
2005-03-17 12:40:00,47.89,47.91,47.89,47.89,1900.0,37.5986,37.6143,37.5986,37.5986,1900.0
2005-03-17 12:45:00,47.89,47.89,47.86,47.89,8300.0,37.5986,37.5986,37.5751,37.5986,8300.0
2005-03-17 12:50:00,47.87,47.87,47.8,47.82,4000.0,37.5829,37.5829,37.528,37.5437,4000.0
2005-03-17 12:55:00,47.82,47.92,47.8,47.92,17200.0,37.5437,37.6222,37.528,37.6222,17200.0
2005-03-17 13:00:00,47.87,47.88,47.85,47.86,2600.0,37.5829,37.5908,37.5672,37.5751,2600.0
2005-03-17 13:05:00,47.85,47.9,47.85,47.9,5800.0,37.5672,37.6065,37.5672,37.6065,5800.0
2005-03-17 13:10:00,47.89,47.91,47.89,47.9,500.0,37.5986,37.6143,37.5986,37.6065,500.0
2005-03-17 13:15:00,47.91,47.91,47.89,47.9,2300.0,37.6143,37.6143,37.5986,37.6065,2300.0
2005-03-17 13:20:00,47.89,47.94,47.89,47.89,2900.0,37.5986,37.6379,37.5986,37.5986,2900.0
2005-03-17 13:25:00,47.9,47.9,47.88,47.88,500.0,37.6065,37.6065,37.5908,37.5908,500.0
2005-03-17 13:30:00,47.87,47.87,47.85,47.86,1800.0,37.5829,37.5829,37.5672,37.5751,1800.0
2005-03-17 13:35:00,47.86,47.86,47.85,47.85,2700.0,37.5751,37.5751,37.5672,37.5672,2700.0
2005-03-17 13:40:00,47.85,47.93,47.85,47.89,16100.0,37.5672,37.63,37.5672,37.5986,16100.0
2005-03-17 13:45:00,47.9,47.9,47.88,47.9,2100.0,37.6065,37.6065,37.5908,37.6065,2100.0
2005-03-17 13:50:00,47.9,47.91,47.89,47.89,5000.0,37.6065,37.6143,37.5986,37.5986,5000.0
2005-03-17 13:55:00,47.9,47.9,47.87,47.89,3000.0,37.6065,37.6065,37.5829,37.5986,3000.0
2005-03-17 14:00:00,47.87,47.89,47.85,47.85,2600.0,37.5829,37.5986,37.5672,37.5672,2600.0
2005-03-17 14:05:00,47.85,47.86,47.85,47.85,7000.0,37.5672,37.5751,37.5672,37.5672,7000.0
2005-03-17 14:10:00,47.85,47.86,47.85,47.86,4000.0,37.5672,37.5751,37.5672,37.5751,4000.0
2005-03-17 14:15:00,47.85,47.88,47.85,47.88,2500.0,37.5672,37.5908,37.5672,37.5908,2500.0
2005-03-17 14:20:00,47.89,47.93,47.88,47.9,6000.0,37.5986,37.63,37.5908,37.6065,6000.0
2005-03-17 14:25:00,47.9,47.96,47.9,47.96,5600.0,37.6065,37.6536,37.6065,37.6536,5600.0
2005-03-17 14:30:00,47.94,47.97,47.91,47.93,83400.0,37.6379,37.6614,37.6143,37.63,83400.0
2005-03-17 14:35:00,47.92,47.92,47.85,47.85,7200.0,37.6222,37.6222,37.5672,37.5672,7200.0
2005-03-17 14:40:00,47.86,47.9,47.86,47.9,8900.0,37.5751,37.6065,37.5751,37.6065,8900.0
2005-03-17 14:45:00,47.86,47.88,47.85,47.87,3900.0,37.5751,37.5908,37.5672,37.5829,3900.0
2005-03-17 14:50:00,47.87,47.93,47.87,47.88,6400.0,37.5829,37.63,37.5829,37.5908,6400.0
2005-03-17 14:55:00,47.89,47.91,47.87,47.9,2100.0,37.5986,37.6143,37.5829,37.6065,2100.0
2005-03-17 15:00:00,47.92,47.92,47.87,47.87,8400.0,37.6222,37.6222,37.5829,37.5829,8400.0
2005-03-17 15:05:00,47.88,47.92,47.88,47.91,2600.0,37.5908,37.6222,37.5908,37.6143,2600.0
2005-03-17 15:10:00,47.95,47.99,47.91,47.99,13100.0,37.6457,37.6771,37.6143,37.6771,13100.0
2005-03-17 15:15:00,47.99,48.05,47.99,48.02,16700.0,37.6771,37.7242,37.6771,37.7007,16700.0
2005-03-17 15:20:00,47.98,48.05,47.96,48.0,25000.0,37.6693,37.7242,37.6536,37.685,25000.0
2005-03-17 15:25:00,48.0,48.03,47.98,48.02,16700.0,37.685,37.7085,37.6693,37.7007,16700.0
2005-03-17 15:30:00,48.02,48.03,48.0,48.0,33400.0,37.7007,37.7085,37.685,37.685,33400.0
2005-03-17 15:35:00,48.0,48.01,47.95,47.96,13600.0,37.685,37.6928,37.6457,37.6536,13600.0
2005-03-17 15:40:00,47.96,48.0,47.93,47.93,34000.0,37.6536,37.685,37.63,37.63,34000.0
2005-03-17 15:45:00,47.9,47.94,47.89,47.9,21800.0,37.6065,37.6379,37.5986,37.6065,21800.0
2005-03-17 15:50:00,47.9,47.92,47.88,47.9,25000.0,37.6065,37.6222,37.5908,37.6065,25000.0
2005-03-17 15:55:00,47.89,47.9,47.87,47.87,27300.0,37.5986,37.6065,37.5829,37.5829,27300.0
2005-03-18 09:30:00,48.12,48.23,48.05,48.15,113600.0,37.7792,37.8656,37.7242,37.8027,113600.0
2005-03-18 09:35:00,48.15,48.24,48.11,48.21,36900.0,37.8027,37.8734,37.7713,37.8499,36900.0
2005-03-18 09:40:00,48.21,48.26,48.18,48.26,15200.0,37.8499,37.8891,37.8263,37.8891,15200.0
2005-03-18 09:45:00,48.26,48.39,48.25,48.31,45700.0,37.8891,37.9912,37.8813,37.9284,45700.0
2005-03-18 09:50:00,48.36,48.42,48.33,48.41,20900.0,37.9676,38.0147,37.9441,38.0069,20900.0
2005-03-18 09:55:00,48.45,48.54,48.4,48.5,34900.0,38.0383,38.1089,37.999,38.0775,34900.0
2005-03-18 10:00:00,48.48,48.5,48.3,48.47,42600.0,38.0618,38.0775,37.9205,38.054,42600.0
2005-03-18 10:05:00,48.38,48.46,48.37,48.46,18400.0,37.9833,38.0461,37.9755,38.0461,18400.0
2005-03-18 10:10:00,48.46,48.49,48.45,48.48,166200.0,38.0461,38.0697,38.0383,38.0618,166200.0
2005-03-18 10:15:00,48.48,48.6,48.46,48.56,34900.0,38.0618,38.156,38.0461,38.1246,34900.0
2005-03-18 10:20:00,48.57,48.59,48.5,48.59,22400.0,38.1325,38.1482,38.0775,38.1482,22400.0
2005-03-18 10:25:00,48.58,48.58,48.5,48.56,24800.0,38.1403,38.1403,38.0775,38.1246,24800.0
2005-03-18 10:30:00,48.58,48.6,48.43,48.43,54200.0,38.1403,38.156,38.0226,38.0226,54200.0
2005-03-18 10:35:00,48.42,48.58,48.35,48.47,36000.0,38.0147,38.1403,37.9598,38.054,36000.0
2005-03-18 10:40:00,48.46,48.54,48.46,48.5,25100.0,38.0461,38.1089,38.0461,38.0775,25100.0
2005-03-18 10:45:00,48.5,48.55,48.47,48.54,15100.0,38.0775,38.1168,38.054,38.1089,15100.0
2005-03-18 10:50:00,48.55,48.55,48.5,48.55,14400.0,38.1168,38.1168,38.0775,38.1168,14400.0
2005-03-18 10:55:00,48.57,48.59,48.55,48.55,14100.0,38.1325,38.1482,38.1168,38.1168,14100.0
2005-03-18 11:00:00,48.55,48.56,48.54,48.56,15200.0,38.1168,38.1246,38.1089,38.1246,15200.0
2005-03-18 11:05:00,48.57,48.57,48.56,48.56,18500.0,38.1325,38.1325,38.1246,38.1246,18500.0
2005-03-18 11:10:00,48.56,48.59,48.51,48.55,73600.0,38.1246,38.1482,38.0854,38.1168,73600.0
2005-03-18 11:15:00,48.57,48.57,48.49,48.49,10100.0,38.1325,38.1325,38.0697,38.0697,10100.0
2005-03-18 11:20:00,48.49,48.54,48.47,48.47,127400.0,38.0697,38.1089,38.054,38.054,127400.0
2005-03-18 11:25:00,48.5,48.52,48.49,48.49,10100.0,38.0775,38.0932,38.0697,38.0697,10100.0
2005-03-18 11:30:00,48.48,48.5,48.48,48.49,15300.0,38.0618,38.0775,38.0618,38.0697,15300.0
2005-03-18 11:35:00,48.48,48.48,48.42,48.45,8400.0,38.0618,38.0618,38.0147,38.0383,8400.0
2005-03-18 11:40:00,48.45,48.51,48.45,48.49,29200.0,38.0383,38.0854,38.0383,38.0697,29200.0
2005-03-18 11:45:00,48.48,48.6,48.48,48.55,8700.0,38.0618,38.156,38.0618,38.1168,8700.0
2005-03-18 11:50:00,48.53,48.53,48.5,48.5,8800.0,38.1011,38.1011,38.0775,38.0775,8800.0
2005-03-18 11:55:00,48.5,48.5,48.47,48.49,7400.0,38.0775,38.0775,38.054,38.0697,7400.0
2005-03-18 12:00:00,48.49,48.51,48.48,48.51,12000.0,38.0697,38.0854,38.0618,38.0854,12000.0
2005-03-18 12:05:00,48.5,48.56,48.5,48.53,9000.0,38.0775,38.1246,38.0775,38.1011,9000.0
2005-03-18 12:10:00,48.53,48.53,48.51,48.52,2100.0,38.1011,38.1011,38.0854,38.0932,2100.0
2005-03-18 12:15:00,48.52,48.61,48.52,48.61,10300.0,38.0932,38.1639,38.0932,38.1639,10300.0
2005-03-18 12:20:00,48.61,48.65,48.61,48.62,24800.0,38.1639,38.1953,38.1639,38.1717,24800.0
2005-03-18 12:25:00,48.62,48.65,48.62,48.64,12600.0,38.1717,38.1953,38.1717,38.1874,12600.0
2005-03-18 12:30:00,48.64,48.65,48.63,48.63,5200.0,38.1874,38.1953,38.1796,38.1796,5200.0
2005-03-18 12:35:00,48.64,48.64,48.63,48.63,2800.0,38.1874,38.1874,38.1796,38.1796,2800.0
2005-03-18 12:40:00,48.62,48.63,48.52,48.53,6600.0,38.1717,38.1796,38.0932,38.1011,6600.0
2005-03-18 12:45:00,48.52,48.53,48.49,48.49,3900.0,38.0932,38.1011,38.0697,38.0697,3900.0
2005-03-18 12:50:00,48.5,48.5,48.44,48.44,5100.0,38.0775,38.0775,38.0304,38.0304,5100.0
2005-03-18 12:55:00,48.45,48.45,48.42,48.42,3600.0,38.0383,38.0383,38.0147,38.0147,3600.0
2005-03-18 13:00:00,48.41,48.41,48.36,48.37,6700.0,38.0069,38.0069,37.9676,37.9755,6700.0
2005-03-18 13:05:00,48.37,48.37,48.35,48.35,6000.0,37.9755,37.9755,37.9598,37.9598,6000.0
2005-03-18 13:10:00,48.34,48.35,48.27,48.29,17800.0,37.9519,37.9598,37.897,37.9127,17800.0
2005-03-18 13:15:00,48.31,48.32,48.27,48.27,9300.0,37.9284,37.9362,37.897,37.897,9300.0
2005-03-18 13:20:00,48.27,48.27,48.21,48.22,3300.0,37.897,37.897,37.8499,37.8577,3300.0
2005-03-18 13:25:00,48.22,48.28,48.22,48.28,6700.0,37.8577,37.9048,37.8577,37.9048,6700.0
2005-03-18 13:30:00,48.28,48.32,48.26,48.26,7100.0,37.9048,37.9362,37.8891,37.8891,7100.0
2005-03-18 13:35:00,48.26,48.27,48.26,48.27,1600.0,37.8891,37.897,37.8891,37.897,1600.0
2005-03-18 13:40:00,48.3,48.31,48.27,48.29,22400.0,37.9205,37.9284,37.897,37.9127,22400.0
2005-03-18 13:45:00,48.3,48.35,48.29,48.34,12500.0,37.9205,37.9598,37.9127,37.9519,12500.0
2005-03-18 13:50:00,48.34,48.35,48.32,48.33,14600.0,37.9519,37.9598,37.9362,37.9441,14600.0
2005-03-18 13:55:00,48.33,48.41,48.33,48.4,13600.0,37.9441,38.0069,37.9441,37.999,13600.0
2005-03-18 14:00:00,48.4,48.41,48.4,48.41,4800.0,37.999,38.0069,37.999,38.0069,4800.0
2005-03-18 14:05:00,48.44,48.46,48.43,48.44,8600.0,38.0304,38.0461,38.0226,38.0304,8600.0
2005-03-18 14:10:00,48.47,48.47,48.45,48.45,1800.0,38.054,38.054,38.0383,38.0383,1800.0
2005-03-18 14:15:00,48.45,48.45,48.44,48.44,5400.0,38.0383,38.0383,38.0304,38.0304,5400.0
2005-03-18 14:20:00,48.44,48.45,48.05,48.41,67300.0,38.0304,38.0383,37.7242,38.0069,67300.0
2005-03-18 14:25:00,48.42,48.48,48.42,48.47,11100.0,38.0147,38.0618,38.0147,38.054,11100.0
2005-03-18 14:30:00,48.47,48.5,48.47,48.49,16200.0,38.054,38.0775,38.054,38.0697,16200.0
2005-03-18 14:35:00,48.5,48.58,48.49,48.51,24900.0,38.0775,38.1403,38.0697,38.0854,24900.0
2005-03-18 14:40:00,48.5,48.51,48.48,48.51,42000.0,38.0775,38.0854,38.0618,38.0854,42000.0
2005-03-18 14:45:00,48.51,48.52,48.48,48.52,7500.0,38.0854,38.0932,38.0618,38.0932,7500.0
2005-03-18 14:50:00,48.51,48.53,48.45,48.46,8900.0,38.0854,38.1011,38.0383,38.0461,8900.0
2005-03-18 14:55:00,48.47,48.5,48.46,48.46,51200.0,38.054,38.0775,38.0461,38.0461,51200.0
2005-03-18 15:00:00,48.46,48.47,48.42,48.42,6600.0,38.0461,38.054,38.0147,38.0147,6600.0
2005-03-18 15:05:00,48.42,48.42,48.38,48.38,4400.0,38.0147,38.0147,37.9833,37.9833,4400.0
2005-03-18 15:10:00,48.37,48.42,48.37,48.42,13100.0,37.9755,38.0147,37.9755,38.0147,13100.0
2005-03-18 15:15:00,48.45,48.46,48.41,48.43,15600.0,38.0383,38.0461,38.0069,38.0226,15600.0
2005-03-18 15:20:00,48.43,48.43,48.39,48.4,105800.0,38.0226,38.0226,37.9912,37.999,105800.0
2005-03-18 15:25:00,48.39,48.4,48.3,48.31,7000.0,37.9912,37.999,37.9205,37.9284,7000.0
2005-03-18 15:30:00,48.31,48.35,48.3,48.32,10300.0,37.9284,37.9598,37.9205,37.9362,10300.0
2005-03-18 15:35:00,48.3,48.33,48.3,48.31,63000.0,37.9205,37.9441,37.9205,37.9284,63000.0
2005-03-18 15:40:00,48.31,48.35,48.3,48.35,6000.0,37.9284,37.9598,37.9205,37.9598,6000.0
2005-03-18 15:45:00,48.34,48.4,48.25,48.26,15300.0,37.9519,37.999,37.8813,37.8891,15300.0
2005-03-18 15:50:00,48.26,48.36,48.25,48.3,11300.0,37.8891,37.9676,37.8813,37.9205,11300.0
2005-03-18 15:55:00,48.28,48.35,48.22,48.25,14200.0,37.9048,37.9598,37.8577,37.8813,14200.0
2005-03-21 09:30:00,47.85,48.0,47.75,47.75,28800.0,37.5672,37.685,37.4887,37.4887,28800.0
2005-03-21 09:35:00,47.4,47.75,47.03,47.27,107800.0,37.2139,37.4887,36.9234,37.1119,107800.0
2005-03-21 09:40:00,47.26,47.26,47.07,47.08,50600.0,37.104,37.104,36.9548,36.9627,50600.0
2005-03-21 09:45:00,47.09,47.14,46.82,46.94,36400.0,36.9705,37.0098,36.7586,36.8528,36400.0
2005-03-21 09:50:00,46.85,46.85,46.39,46.39,42800.0,36.7821,36.7821,36.421,36.421,42800.0
2005-03-21 09:55:00,46.39,46.58,46.39,46.58,107400.0,36.421,36.5701,36.421,36.5701,107400.0
2005-03-21 10:00:00,46.57,46.57,46.25,46.26,42900.0,36.5623,36.5623,36.311,36.3189,42900.0
2005-03-21 10:05:00,46.26,46.26,46.16,46.17,87600.0,36.3189,36.3189,36.2404,36.2482,87600.0
2005-03-21 10:10:00,46.17,46.17,45.9,46.07,103000.0,36.2482,36.2482,36.0363,36.1697,103000.0
2005-03-21 10:15:00,46.08,46.15,45.93,46.14,56500.0,36.1776,36.2325,36.0598,36.2247,56500.0
2005-03-21 10:20:00,46.18,46.19,45.94,45.98,65300.0,36.2561,36.2639,36.0677,36.0991,65300.0
2005-03-21 10:25:00,45.98,45.99,45.5,45.5,171000.0,36.0991,36.1069,35.7222,35.7222,171000.0
2005-03-21 10:30:00,45.5,45.79,45.48,45.58,115600.0,35.7222,35.9499,35.7065,35.785,115600.0
2005-03-21 10:35:00,45.59,45.8,45.56,45.71,56500.0,35.7929,35.9578,35.7693,35.8871,56500.0
2005-03-21 10:40:00,45.73,45.86,45.5,45.51,50700.0,35.9028,36.0049,35.7222,35.7301,50700.0
2005-03-21 10:45:00,45.49,45.53,45.4,45.53,153500.0,35.7144,35.7458,35.6437,35.7458,153500.0
2005-03-21 10:50:00,45.55,45.57,45.5,45.5,49900.0,35.7615,35.7772,35.7222,35.7222,49900.0
2005-03-21 10:55:00,45.51,45.58,45.37,45.46,71200.0,35.7301,35.785,35.6202,35.6908,71200.0
2005-03-21 11:00:00,45.46,45.48,45.42,45.46,76400.0,35.6908,35.7065,35.6594,35.6908,76400.0
2005-03-21 11:05:00,45.46,45.58,45.42,45.57,71800.0,35.6908,35.785,35.6594,35.7772,71800.0
2005-03-21 11:10:00,45.52,45.52,45.4,45.42,32100.0,35.7379,35.7379,35.6437,35.6594,32100.0
2005-03-21 11:15:00,45.41,45.42,45.25,45.32,80900.0,35.6516,35.6594,35.5259,35.5809,80900.0
2005-03-21 11:20:00,45.33,45.5,45.28,45.49,45700.0,35.5888,35.7222,35.5495,35.7144,45700.0
2005-03-21 11:25:00,45.49,45.49,45.38,45.4,21600.0,35.7144,35.7144,35.628,35.6437,21600.0
2005-03-21 11:30:00,45.4,45.65,45.39,45.64,57200.0,35.6437,35.84,35.6359,35.8321,57200.0
2005-03-21 11:35:00,45.65,45.79,45.59,45.76,45700.0,35.84,35.9499,35.7929,35.9263,45700.0
2005-03-21 11:40:00,45.78,45.78,45.56,45.62,44800.0,35.942,35.942,35.7693,35.8164,44800.0
2005-03-21 11:45:00,45.62,45.72,45.6,45.72,86200.0,35.8164,35.8949,35.8007,35.8949,86200.0
2005-03-21 11:50:00,45.72,45.84,45.7,45.82,23500.0,35.8949,35.9892,35.8792,35.9735,23500.0
2005-03-21 11:55:00,45.82,45.85,45.76,45.81,42100.0,35.9735,35.997,35.9263,35.9656,42100.0
2005-03-21 12:00:00,45.81,45.98,45.8,45.96,23100.0,35.9656,36.0991,35.9578,36.0834,23100.0
2005-03-21 12:05:00,45.96,45.98,45.9,45.92,18500.0,36.0834,36.0991,36.0363,36.052,18500.0
2005-03-21 12:10:00,45.94,46.19,45.94,45.99,44100.0,36.0677,36.2639,36.0677,36.1069,44100.0
2005-03-21 12:15:00,46.0,46.15,45.94,46.1,28800.0,36.1148,36.2325,36.0677,36.1933,28800.0
2005-03-21 12:20:00,46.06,46.09,45.93,45.94,10500.0,36.1619,36.1854,36.0598,36.0677,10500.0
2005-03-21 12:25:00,45.91,46.02,45.9,45.91,12500.0,36.0441,36.1305,36.0363,36.0441,12500.0
2005-03-21 12:30:00,45.91,45.97,45.9,45.97,15000.0,36.0441,36.0912,36.0363,36.0912,15000.0
2005-03-21 12:35:00,45.95,46.0,45.94,45.96,28800.0,36.0755,36.1148,36.0677,36.0834,28800.0
2005-03-21 12:40:00,45.99,45.99,45.96,45.97,4200.0,36.1069,36.1069,36.0834,36.0912,4200.0
2005-03-21 12:45:00,45.95,46.05,45.93,46.05,10200.0,36.0755,36.154,36.0598,36.154,10200.0
2005-03-21 12:50:00,46.02,46.07,46.01,46.05,8700.0,36.1305,36.1697,36.1226,36.154,8700.0
2005-03-21 12:55:00,46.01,46.01,45.95,46.0,5500.0,36.1226,36.1226,36.0755,36.1148,5500.0
2005-03-21 13:00:00,45.97,45.97,45.93,45.94,10700.0,36.0912,36.0912,36.0598,36.0677,10700.0
2005-03-21 13:05:00,45.93,46.05,45.93,46.0,7500.0,36.0598,36.154,36.0598,36.1148,7500.0
2005-03-21 13:10:00,46.0,46.01,45.96,45.96,29500.0,36.1148,36.1226,36.0834,36.0834,29500.0
2005-03-21 13:15:00,45.99,46.06,45.98,46.05,11500.0,36.1069,36.1619,36.0991,36.154,11500.0
2005-03-21 13:20:00,46.01,46.01,45.91,45.91,29600.0,36.1226,36.1226,36.0441,36.0441,29600.0
2005-03-21 13:25:00,45.92,45.93,45.82,45.89,13000.0,36.052,36.0598,35.9735,36.0284,13000.0
2005-03-21 13:30:00,45.88,45.93,45.87,45.89,5600.0,36.0206,36.0598,36.0127,36.0284,5600.0
2005-03-21 13:35:00,45.89,45.89,45.85,45.86,9200.0,36.0284,36.0284,35.997,36.0049,9200.0
2005-03-21 13:40:00,45.87,45.95,45.87,45.95,2400.0,36.0127,36.0755,36.0127,36.0755,2400.0
2005-03-21 13:45:00,45.98,46.17,45.97,46.12,36100.0,36.0991,36.2482,36.0912,36.209,36100.0
2005-03-21 13:50:00,46.13,46.13,46.01,46.01,13500.0,36.2168,36.2168,36.1226,36.1226,13500.0
2005-03-21 13:55:00,46.01,46.02,45.98,45.98,5100.0,36.1226,36.1305,36.0991,36.0991,5100.0
2005-03-21 14:00:00,45.99,46.0,45.96,45.98,13300.0,36.1069,36.1148,36.0834,36.0991,13300.0
2005-03-21 14:05:00,45.98,45.98,45.96,45.96,4100.0,36.0991,36.0991,36.0834,36.0834,4100.0
2005-03-21 14:10:00,45.96,46.03,45.94,45.94,13700.0,36.0834,36.1383,36.0677,36.0677,13700.0
2005-03-21 14:15:00,45.94,45.97,45.94,45.94,15200.0,36.0677,36.0912,36.0677,36.0677,15200.0
2005-03-21 14:20:00,45.95,46.01,45.91,46.0,24600.0,36.0755,36.1226,36.0441,36.1148,24600.0
2005-03-21 14:25:00,45.99,46.0,45.94,45.94,3900.0,36.1069,36.1148,36.0677,36.0677,3900.0
2005-03-21 14:30:00,45.9,45.91,45.86,45.91,76300.0,36.0363,36.0441,36.0049,36.0441,76300.0
2005-03-21 14:35:00,45.91,45.96,45.83,45.83,16500.0,36.0441,36.0834,35.9813,35.9813,16500.0
2005-03-21 14:40:00,45.83,45.89,45.83,45.88,17700.0,35.9813,36.0284,35.9813,36.0206,17700.0
2005-03-21 14:45:00,45.88,45.88,45.83,45.84,4700.0,36.0206,36.0206,35.9813,35.9892,4700.0
2005-03-21 14:50:00,45.82,45.83,45.75,45.78,28400.0,35.9735,35.9813,35.9185,35.942,28400.0
2005-03-21 14:55:00,45.77,45.9,45.77,45.88,13500.0,35.9342,36.0363,35.9342,36.0206,13500.0
2005-03-21 15:00:00,45.85,45.89,45.83,45.89,15300.0,35.997,36.0284,35.9813,36.0284,15300.0
2005-03-21 15:05:00,45.88,45.89,45.79,45.8,17900.0,36.0206,36.0284,35.9499,35.9578,17900.0
2005-03-21 15:10:00,45.85,45.86,45.8,45.82,48700.0,35.997,36.0049,35.9578,35.9735,48700.0
2005-03-21 15:15:00,45.81,45.82,45.77,45.77,69500.0,35.9656,35.9735,35.9342,35.9342,69500.0
2005-03-21 15:20:00,45.76,45.79,45.74,45.79,68200.0,35.9263,35.9499,35.9106,35.9499,68200.0
2005-03-21 15:25:00,45.78,45.81,45.75,45.81,21500.0,35.942,35.9656,35.9185,35.9656,21500.0
2005-03-21 15:30:00,45.83,45.83,45.75,45.77,28400.0,35.9813,35.9813,35.9185,35.9342,28400.0
2005-03-21 15:35:00,45.78,45.78,45.72,45.73,43800.0,35.942,35.942,35.8949,35.9028,43800.0
2005-03-21 15:40:00,45.73,45.73,45.7,45.7,28000.0,35.9028,35.9028,35.8792,35.8792,28000.0
2005-03-21 15:45:00,45.7,45.8,45.67,45.78,102500.0,35.8792,35.9578,35.8557,35.942,102500.0
2005-03-21 15:50:00,45.79,45.92,45.75,45.86,35100.0,35.9499,36.052,35.9185,36.0049,35100.0
2005-03-21 15:55:00,45.86,45.91,45.85,45.85,57300.0,36.0049,36.0441,35.997,35.997,57300.0
2005-03-22 09:30:00,45.7,45.7,45.7,45.7,0.0,35.8792,35.8792,35.8792,35.8792,0.0
2005-03-22 09:35:00,45.55,45.65,45.55,45.61,120200.0,35.7615,35.84,35.7615,35.8086,120200.0
2005-03-22 09:40:00,45.6,45.61,45.52,45.52,87400.0,35.8007,35.8086,35.7379,35.7379,87400.0
2005-03-22 09:45:00,45.53,45.57,45.52,45.52,263800.0,35.7458,35.7772,35.7379,35.7379,263800.0
2005-03-22 09:50:00,45.51,45.56,45.37,45.53,102300.0,35.7301,35.7693,35.6202,35.7458,102300.0
2005-03-22 09:55:00,45.54,45.69,45.54,45.66,76000.0,35.7536,35.8714,35.7536,35.8478,76000.0
2005-03-22 10:00:00,45.66,45.66,45.31,45.4,90600.0,35.8478,35.8478,35.5731,35.6437,90600.0
2005-03-22 10:05:00,45.4,45.48,45.37,45.44,51400.0,35.6437,35.7065,35.6202,35.6751,51400.0
2005-03-22 10:10:00,45.44,45.45,45.41,45.43,59100.0,35.6751,35.683,35.6516,35.6673,59100.0
2005-03-22 10:15:00,45.43,45.43,45.31,45.31,93700.0,35.6673,35.6673,35.5731,35.5731,93700.0
2005-03-22 10:20:00,45.32,45.32,45.11,45.11,80600.0,35.5809,35.5809,35.416,35.416,80600.0
2005-03-22 10:25:00,45.11,45.19,45.11,45.19,60100.0,35.416,35.4788,35.416,35.4788,60100.0
2005-03-22 10:30:00,45.2,45.36,45.18,45.36,115000.0,35.4867,35.6123,35.471,35.6123,115000.0
2005-03-22 10:35:00,45.36,45.37,45.29,45.29,46700.0,35.6123,35.6202,35.5573,35.5573,46700.0
2005-03-22 10:40:00,45.27,45.29,45.26,45.26,28800.0,35.5416,35.5573,35.5338,35.5338,28800.0
2005-03-22 10:45:00,45.26,45.26,45.11,45.11,26600.0,35.5338,35.5338,35.416,35.416,26600.0
2005-03-22 10:50:00,45.1,45.11,45.03,45.06,69700.0,35.4082,35.416,35.3532,35.3768,69700.0
2005-03-22 10:55:00,45.06,45.06,44.86,44.89,125300.0,35.3768,35.3768,35.2198,35.2433,125300.0
2005-03-22 11:00:00,44.89,45.01,44.86,44.87,84500.0,35.2433,35.3375,35.2198,35.2276,84500.0
2005-03-22 11:05:00,44.87,44.91,44.82,44.82,47400.0,35.2276,35.259,35.1884,35.1884,47400.0
2005-03-22 11:10:00,44.82,44.82,44.64,44.79,72400.0,35.1884,35.1884,35.047,35.1648,72400.0
2005-03-22 11:15:00,44.79,44.79,44.62,44.67,69800.0,35.1648,35.1648,35.0313,35.0706,69800.0
2005-03-22 11:20:00,44.67,44.71,44.58,44.66,69500.0,35.0706,35.102,34.9999,35.0627,69500.0
2005-03-22 11:25:00,44.67,44.73,44.65,44.72,104400.0,35.0706,35.1177,35.0549,35.1098,104400.0
2005-03-22 11:30:00,44.73,44.75,44.5,44.5,79400.0,35.1177,35.1334,34.9371,34.9371,79400.0
2005-03-22 11:35:00,44.48,44.55,44.39,44.52,135000.0,34.9214,34.9764,34.8508,34.9528,135000.0
2005-03-22 11:40:00,44.53,44.66,44.49,44.57,41900.0,34.9607,35.0627,34.9293,34.9921,41900.0
2005-03-22 11:45:00,44.57,44.63,44.54,44.61,19100.0,34.9921,35.0392,34.9685,35.0235,19100.0
2005-03-22 11:50:00,44.61,44.64,44.55,44.58,13700.0,35.0235,35.047,34.9764,34.9999,13700.0
2005-03-22 11:55:00,44.58,44.58,44.52,44.55,10700.0,34.9999,34.9999,34.9528,34.9764,10700.0
2005-03-22 12:00:00,44.53,44.66,44.52,44.63,28400.0,34.9607,35.0627,34.9528,35.0392,28400.0
2005-03-22 12:05:00,44.62,44.72,44.62,44.72,8300.0,35.0313,35.1098,35.0313,35.1098,8300.0
2005-03-22 12:10:00,44.7,44.78,44.65,44.65,100900.0,35.0941,35.1569,35.0549,35.0549,100900.0
2005-03-22 12:15:00,44.66,44.74,44.61,44.69,43300.0,35.0627,35.1255,35.0235,35.0863,43300.0
2005-03-22 12:20:00,44.69,44.71,44.66,44.71,14100.0,35.0863,35.102,35.0627,35.102,14100.0
2005-03-22 12:25:00,44.72,44.74,44.69,44.74,9400.0,35.1098,35.1255,35.0863,35.1255,9400.0
2005-03-22 12:30:00,44.75,44.75,44.74,44.74,122400.0,35.1334,35.1334,35.1255,35.1255,122400.0
2005-03-22 12:35:00,44.73,44.74,44.5,44.5,17800.0,35.1177,35.1255,34.9371,34.9371,17800.0
2005-03-22 12:40:00,44.5,44.5,44.31,44.5,49700.0,34.9371,34.9371,34.7879,34.9371,49700.0
2005-03-22 12:45:00,44.48,44.63,44.45,44.6,26600.0,34.9214,35.0392,34.8979,35.0156,26600.0
2005-03-22 12:50:00,44.61,44.69,44.59,44.64,15100.0,35.0235,35.0863,35.0078,35.047,15100.0
2005-03-22 12:55:00,44.62,44.65,44.61,44.64,21100.0,35.0313,35.0549,35.0235,35.047,21100.0
2005-03-22 13:00:00,44.64,44.64,44.62,44.62,13000.0,35.047,35.047,35.0313,35.0313,13000.0
2005-03-22 13:05:00,44.62,44.65,44.6,44.65,38900.0,35.0313,35.0549,35.0156,35.0549,38900.0
2005-03-22 13:10:00,44.66,44.67,44.63,44.65,5900.0,35.0627,35.0706,35.0392,35.0549,5900.0
2005-03-22 13:15:00,44.65,44.66,44.59,44.61,26300.0,35.0549,35.0627,35.0078,35.0235,26300.0
2005-03-22 13:20:00,44.61,44.64,44.59,44.59,8700.0,35.0235,35.047,35.0078,35.0078,8700.0
2005-03-22 13:25:00,44.58,44.6,44.58,44.59,5200.0,34.9999,35.0156,34.9999,35.0078,5200.0
2005-03-22 13:30:00,44.59,44.6,44.58,44.6,32200.0,35.0078,35.0156,34.9999,35.0156,32200.0
2005-03-22 13:35:00,44.61,44.61,44.55,44.6,23800.0,35.0235,35.0235,34.9764,35.0156,23800.0
2005-03-22 13:40:00,44.59,44.6,44.55,44.58,39900.0,35.0078,35.0156,34.9764,34.9999,39900.0
2005-03-22 13:45:00,44.59,44.6,44.56,44.58,13900.0,35.0078,35.0156,34.9842,34.9999,13900.0
2005-03-22 13:50:00,44.58,44.6,44.58,44.59,41500.0,34.9999,35.0156,34.9999,35.0078,41500.0
2005-03-22 13:55:00,44.59,44.69,44.59,44.66,25700.0,35.0078,35.0863,35.0078,35.0627,25700.0
2005-03-22 14:00:00,44.66,44.69,44.62,44.67,18200.0,35.0627,35.0863,35.0313,35.0706,18200.0
2005-03-22 14:05:00,44.67,44.68,44.66,44.68,31100.0,35.0706,35.0784,35.0627,35.0784,31100.0
2005-03-22 14:10:00,44.7,44.71,44.66,44.67,33200.0,35.0941,35.102,35.0627,35.0706,33200.0
2005-03-22 14:15:00,44.66,44.67,44.59,44.61,20600.0,35.0627,35.0706,35.0078,35.0235,20600.0
2005-03-22 14:20:00,44.61,44.61,44.35,44.35,66200.0,35.0235,35.0235,34.8194,34.8194,66200.0
2005-03-22 14:25:00,44.36,44.37,44.02,44.18,124300.0,34.8272,34.8351,34.5603,34.6859,124300.0
2005-03-22 14:30:00,44.19,44.27,44.07,44.23,79000.0,34.6937,34.7565,34.5995,34.7251,79000.0
2005-03-22 14:35:00,44.2,44.34,44.2,44.27,37700.0,34.7016,34.8115,34.7016,34.7565,37700.0
2005-03-22 14:40:00,44.26,44.27,44.06,44.11,103000.0,34.7487,34.7565,34.5917,34.6309,103000.0
2005-03-22 14:45:00,44.18,44.18,44.02,44.03,56500.0,34.6859,34.6859,34.5603,34.5681,56500.0
2005-03-22 14:50:00,44.03,44.11,44.03,44.1,29100.0,34.5681,34.6309,34.5681,34.6231,29100.0
2005-03-22 14:55:00,44.08,44.14,44.07,44.08,57100.0,34.6074,34.6545,34.5995,34.6074,57100.0
2005-03-22 15:00:00,44.08,44.18,44.0,44.18,40000.0,34.6074,34.6859,34.5446,34.6859,40000.0
2005-03-22 15:05:00,44.19,44.19,44.01,44.01,33500.0,34.6937,34.6937,34.5524,34.5524,33500.0
2005-03-22 15:10:00,44.0,44.1,43.76,44.1,94000.0,34.5446,34.6231,34.3561,34.6231,94000.0
2005-03-22 15:15:00,44.1,44.19,44.0,44.17,51400.0,34.6231,34.6937,34.5446,34.678,51400.0
2005-03-22 15:20:00,44.17,44.24,44.02,44.24,45200.0,34.678,34.733,34.5603,34.733,45200.0
2005-03-22 15:25:00,44.24,44.35,44.23,44.3,105400.0,34.733,34.8194,34.7251,34.7801,105400.0
2005-03-22 15:30:00,44.29,44.29,44.23,44.24,38000.0,34.7722,34.7722,34.7251,34.733,38000.0
2005-03-22 15:35:00,44.24,44.25,44.23,44.23,39800.0,34.733,34.7408,34.7251,34.7251,39800.0
2005-03-22 15:40:00,44.23,44.25,44.23,44.24,22100.0,34.7251,34.7408,34.7251,34.733,22100.0
2005-03-22 15:45:00,44.23,44.26,44.22,44.25,89100.0,34.7251,34.7487,34.7173,34.7408,89100.0
2005-03-22 15:50:00,44.25,44.32,44.25,44.26,71500.0,34.7408,34.7958,34.7408,34.7487,71500.0
2005-03-22 15:55:00,44.25,44.36,44.25,44.29,78200.0,34.7408,34.8272,34.7408,34.7722,78200.0
2005-03-23 09:30:00,43.95,44.01,43.95,43.99,46400.0,34.5053,34.5524,34.5053,34.5367,46400.0
2005-03-23 09:35:00,43.99,44.5,43.99,44.19,127600.0,34.5367,34.9371,34.5367,34.6937,127600.0
2005-03-23 09:40:00,44.19,44.19,44.0,44.1,29600.0,34.6937,34.6937,34.5446,34.6231,29600.0
2005-03-23 09:45:00,44.06,44.06,43.91,44.03,27900.0,34.5917,34.5917,34.4739,34.5681,27900.0
2005-03-23 09:50:00,44.04,44.04,43.99,43.99,40700.0,34.576,34.576,34.5367,34.5367,40700.0
2005-03-23 09:55:00,43.98,43.98,43.86,43.86,10400.0,34.5289,34.5289,34.4347,34.4347,10400.0
2005-03-23 10:00:00,43.83,43.85,43.73,43.81,77500.0,34.4111,34.4268,34.3326,34.3954,77500.0
2005-03-23 10:05:00,43.83,43.83,43.77,43.79,21600.0,34.4111,34.4111,34.364,34.3797,21600.0
2005-03-23 10:10:00,43.79,43.79,43.75,43.77,41600.0,34.3797,34.3797,34.3483,34.364,41600.0
2005-03-23 10:15:00,43.75,43.94,43.75,43.93,29700.0,34.3483,34.4975,34.3483,34.4896,29700.0
2005-03-23 10:20:00,43.93,43.94,43.86,43.87,18500.0,34.4896,34.4975,34.4347,34.4425,18500.0
2005-03-23 10:25:00,43.86,43.87,43.83,43.83,18900.0,34.4347,34.4425,34.4111,34.4111,18900.0
2005-03-23 10:30:00,43.84,43.85,43.82,43.83,21800.0,34.4189,34.4268,34.4032,34.4111,21800.0
2005-03-23 10:35:00,43.84,43.9,43.82,43.88,39700.0,34.4189,34.4661,34.4032,34.4504,39700.0
2005-03-23 10:40:00,43.87,43.9,43.87,43.9,22500.0,34.4425,34.4661,34.4425,34.4661,22500.0
2005-03-23 10:45:00,43.89,43.89,43.85,43.86,15000.0,34.4582,34.4582,34.4268,34.4347,15000.0
2005-03-23 10:50:00,43.86,43.9,43.85,43.9,28200.0,34.4347,34.4661,34.4268,34.4661,28200.0
2005-03-23 10:55:00,43.9,44.03,43.89,44.03,24000.0,34.4661,34.5681,34.4582,34.5681,24000.0
2005-03-23 11:00:00,44.05,44.09,44.05,44.08,26200.0,34.5838,34.6152,34.5838,34.6074,26200.0
2005-03-23 11:05:00,44.08,44.16,44.08,44.16,11000.0,34.6074,34.6702,34.6074,34.6702,11000.0
2005-03-23 11:10:00,44.16,44.16,44.1,44.15,12300.0,34.6702,34.6702,34.6231,34.6623,12300.0
2005-03-23 11:15:00,44.15,44.15,44.09,44.11,32100.0,34.6623,34.6623,34.6152,34.6309,32100.0
2005-03-23 11:20:00,44.11,44.12,44.07,44.1,8500.0,34.6309,34.6388,34.5995,34.6231,8500.0
2005-03-23 11:25:00,44.11,44.11,44.04,44.05,8500.0,34.6309,34.6309,34.576,34.5838,8500.0
2005-03-23 11:30:00,44.05,44.05,43.99,44.0,57600.0,34.5838,34.5838,34.5367,34.5446,57600.0
2005-03-23 11:35:00,44.0,44.02,44.0,44.02,14200.0,34.5446,34.5603,34.5446,34.5603,14200.0
2005-03-23 11:40:00,44.02,44.03,44.01,44.03,15600.0,34.5603,34.5681,34.5524,34.5681,15600.0
2005-03-23 11:45:00,44.03,44.04,44.03,44.03,11200.0,34.5681,34.576,34.5681,34.5681,11200.0
2005-03-23 11:50:00,44.03,44.07,44.03,44.05,16600.0,34.5681,34.5995,34.5681,34.5838,16600.0
2005-03-23 11:55:00,44.04,44.04,44.0,44.0,61400.0,34.576,34.576,34.5446,34.5446,61400.0
2005-03-23 12:00:00,44.0,44.03,43.99,44.0,12400.0,34.5446,34.5681,34.5367,34.5446,12400.0
2005-03-23 12:05:00,44.01,44.05,44.01,44.03,48800.0,34.5524,34.5838,34.5524,34.5681,48800.0
2005-03-23 12:10:00,44.03,44.08,44.02,44.07,16200.0,34.5681,34.6074,34.5603,34.5995,16200.0
2005-03-23 12:15:00,44.06,44.07,44.05,44.06,9200.0,34.5917,34.5995,34.5838,34.5917,9200.0
2005-03-23 12:20:00,44.06,44.06,44.03,44.03,2400.0,34.5917,34.5917,34.5681,34.5681,2400.0
2005-03-23 12:25:00,44.03,44.07,44.03,44.05,58800.0,34.5681,34.5995,34.5681,34.5838,58800.0
2005-03-23 12:30:00,44.05,44.06,44.04,44.04,32100.0,34.5838,34.5917,34.576,34.576,32100.0
2005-03-23 12:35:00,44.04,44.05,44.03,44.03,83700.0,34.576,34.5838,34.5681,34.5681,83700.0
2005-03-23 12:40:00,44.03,44.04,44.03,44.03,9600.0,34.5681,34.576,34.5681,34.5681,9600.0
2005-03-23 12:45:00,44.03,44.03,44.0,44.0,6700.0,34.5681,34.5681,34.5446,34.5446,6700.0
2005-03-23 12:50:00,44.0,44.04,44.0,44.04,10100.0,34.5446,34.576,34.5446,34.576,10100.0
2005-03-23 12:55:00,44.03,44.07,44.03,44.06,38700.0,34.5681,34.5995,34.5681,34.5917,38700.0
2005-03-23 13:00:00,44.05,44.09,44.05,44.09,34100.0,34.5838,34.6152,34.5838,34.6152,34100.0
2005-03-23 13:05:00,44.1,44.15,44.09,44.14,70500.0,34.6231,34.6623,34.6152,34.6545,70500.0
2005-03-23 13:10:00,44.14,44.14,44.1,44.14,13000.0,34.6545,34.6545,34.6231,34.6545,13000.0
2005-03-23 13:15:00,44.14,44.16,44.14,44.15,9600.0,34.6545,34.6702,34.6545,34.6623,9600.0
2005-03-23 13:20:00,44.15,44.16,44.09,44.09,176300.0,34.6623,34.6702,34.6152,34.6152,176300.0
2005-03-23 13:25:00,44.1,44.11,44.09,44.09,47300.0,34.6231,34.6309,34.6152,34.6152,47300.0
2005-03-23 13:30:00,44.1,44.1,43.96,43.99,13800.0,34.6231,34.6231,34.5132,34.5367,13800.0
2005-03-23 13:35:00,43.99,44.01,43.99,44.01,6700.0,34.5367,34.5524,34.5367,34.5524,6700.0
2005-03-23 13:40:00,44.02,44.03,44.01,44.02,14700.0,34.5603,34.5681,34.5524,34.5603,14700.0
2005-03-23 13:45:00,44.02,44.04,44.01,44.03,5000.0,34.5603,34.576,34.5524,34.5681,5000.0
2005-03-23 13:50:00,44.04,44.04,44.04,44.04,1900.0,34.576,34.576,34.576,34.576,1900.0
2005-03-23 13:55:00,44.04,44.04,43.96,43.96,6300.0,34.576,34.576,34.5132,34.5132,6300.0
2005-03-23 14:00:00,43.98,44.05,43.97,44.03,9200.0,34.5289,34.5838,34.521,34.5681,9200.0
2005-03-23 14:05:00,44.03,44.03,44.0,44.03,8500.0,34.5681,34.5681,34.5446,34.5681,8500.0
2005-03-23 14:10:00,44.02,44.03,43.99,44.0,10200.0,34.5603,34.5681,34.5367,34.5446,10200.0
2005-03-23 14:15:00,44.0,44.0,43.99,44.0,14500.0,34.5446,34.5446,34.5367,34.5446,14500.0
2005-03-23 14:20:00,43.99,44.0,43.99,44.0,4800.0,34.5367,34.5446,34.5367,34.5446,4800.0
2005-03-23 14:25:00,43.99,44.0,43.98,43.99,4800.0,34.5367,34.5446,34.5289,34.5367,4800.0
2005-03-23 14:30:00,43.98,43.98,43.96,43.96,57900.0,34.5289,34.5289,34.5132,34.5132,57900.0
2005-03-23 14:35:00,43.95,43.95,43.88,43.91,31400.0,34.5053,34.5053,34.4504,34.4739,31400.0
2005-03-23 14:40:00,43.92,43.93,43.9,43.91,88500.0,34.4818,34.4896,34.4661,34.4739,88500.0
2005-03-23 14:45:00,43.91,43.92,43.9,43.92,11700.0,34.4739,34.4818,34.4661,34.4818,11700.0
2005-03-23 14:50:00,43.95,43.99,43.95,43.99,9300.0,34.5053,34.5367,34.5053,34.5367,9300.0
2005-03-23 14:55:00,43.99,43.99,43.97,43.98,5700.0,34.5367,34.5367,34.521,34.5289,5700.0
2005-03-23 15:00:00,43.97,43.98,43.97,43.98,9600.0,34.521,34.5289,34.521,34.5289,9600.0
2005-03-23 15:05:00,43.98,43.98,43.88,43.93,52500.0,34.5289,34.5289,34.4504,34.4896,52500.0
2005-03-23 15:10:00,43.89,43.89,43.84,43.85,9700.0,34.4582,34.4582,34.4189,34.4268,9700.0
2005-03-23 15:15:00,43.83,43.83,43.75,43.75,18600.0,34.4111,34.4111,34.3483,34.3483,18600.0
2005-03-23 15:20:00,43.75,43.79,43.74,43.79,70500.0,34.3483,34.3797,34.3404,34.3797,70500.0
2005-03-23 15:25:00,43.77,43.81,43.77,43.81,30900.0,34.364,34.3954,34.364,34.3954,30900.0
2005-03-23 15:30:00,43.81,43.82,43.78,43.78,11400.0,34.3954,34.4032,34.3718,34.3718,11400.0
2005-03-23 15:35:00,43.79,43.89,43.79,43.84,127200.0,34.3797,34.4582,34.3797,34.4189,127200.0
2005-03-23 15:40:00,43.84,43.85,43.83,43.84,248900.0,34.4189,34.4268,34.4111,34.4189,248900.0
2005-03-23 15:45:00,43.84,43.86,43.83,43.84,161100.0,34.4189,34.4347,34.4111,34.4189,161100.0
2005-03-23 15:50:00,43.84,43.85,43.75,43.75,21900.0,34.4189,34.4268,34.3483,34.3483,21900.0
2005-03-23 15:55:00,43.75,43.8,43.73,43.8,42200.0,34.3483,34.3875,34.3326,34.3875,42200.0
2005-03-24 09:30:00,43.71,44.03,43.71,44.0,26400.0,34.3169,34.5681,34.3169,34.5446,26400.0
2005-03-24 09:35:00,44.0,44.0,43.64,43.81,18000.0,34.5446,34.5446,34.2619,34.3954,18000.0
2005-03-24 09:40:00,43.81,43.93,43.81,43.89,22300.0,34.3954,34.4896,34.3954,34.4582,22300.0
2005-03-24 09:45:00,43.88,43.89,43.75,43.75,44700.0,34.4504,34.4582,34.3483,34.3483,44700.0
2005-03-24 09:50:00,43.75,43.79,43.75,43.77,23100.0,34.3483,34.3797,34.3483,34.364,23100.0
2005-03-24 09:55:00,43.77,43.77,43.5,43.51,46100.0,34.364,34.364,34.152,34.1599,46100.0
2005-03-24 10:00:00,43.51,43.61,43.4,43.4,34600.0,34.1599,34.2384,34.0735,34.0735,34600.0
2005-03-24 10:05:00,43.41,43.49,43.35,43.49,42300.0,34.0814,34.1442,34.0342,34.1442,42300.0
2005-03-24 10:10:00,43.49,43.5,43.3,43.3,44000.0,34.1442,34.152,33.995,33.995,44000.0
2005-03-24 10:15:00,43.29,43.3,43.16,43.25,51800.0,33.9871,33.995,33.8851,33.9557,51800.0
2005-03-24 10:20:00,43.26,43.34,43.22,43.33,42600.0,33.9636,34.0264,33.9322,34.0185,42600.0
2005-03-24 10:25:00,43.32,43.32,43.27,43.28,10500.0,34.0107,34.0107,33.9714,33.9793,10500.0
2005-03-24 10:30:00,43.28,43.39,43.28,43.33,28600.0,33.9793,34.0657,33.9793,34.0185,28600.0
2005-03-24 10:35:00,43.33,43.33,43.25,43.28,28400.0,34.0185,34.0185,33.9557,33.9793,28400.0
2005-03-24 10:40:00,43.25,43.3,43.25,43.29,13100.0,33.9557,33.995,33.9557,33.9871,13100.0
2005-03-24 10:45:00,43.28,43.28,43.25,43.26,13400.0,33.9793,33.9793,33.9557,33.9636,13400.0
2005-03-24 10:50:00,43.27,43.29,43.26,43.29,32900.0,33.9714,33.9871,33.9636,33.9871,32900.0
2005-03-24 10:55:00,43.3,43.31,43.26,43.3,57400.0,33.995,34.0028,33.9636,33.995,57400.0
2005-03-24 11:00:00,43.3,43.31,43.3,43.3,62200.0,33.995,34.0028,33.995,33.995,62200.0
2005-03-24 11:05:00,43.3,43.32,43.3,43.3,36100.0,33.995,34.0107,33.995,33.995,36100.0
2005-03-24 11:10:00,43.3,43.31,43.27,43.27,14400.0,33.995,34.0028,33.9714,33.9714,14400.0
2005-03-24 11:15:00,43.27,43.28,43.26,43.28,42700.0,33.9714,33.9793,33.9636,33.9793,42700.0
2005-03-24 11:20:00,43.28,43.36,43.28,43.36,15000.0,33.9793,34.0421,33.9793,34.0421,15000.0
2005-03-24 11:25:00,43.35,43.36,43.32,43.33,37400.0,34.0342,34.0421,34.0107,34.0185,37400.0
2005-03-24 11:30:00,43.33,43.45,43.33,43.45,38000.0,34.0185,34.1128,34.0185,34.1128,38000.0
2005-03-24 11:35:00,43.43,43.48,43.41,43.47,15900.0,34.0971,34.1363,34.0814,34.1285,15900.0
2005-03-24 11:40:00,43.47,43.55,43.46,43.51,61900.0,34.1285,34.1913,34.1206,34.1599,61900.0
2005-03-24 11:45:00,43.51,43.51,43.49,43.5,28900.0,34.1599,34.1599,34.1442,34.152,28900.0
2005-03-24 11:50:00,43.5,43.56,43.5,43.52,14500.0,34.152,34.1991,34.152,34.1677,14500.0
2005-03-24 11:55:00,43.55,43.56,43.52,43.53,8600.0,34.1913,34.1991,34.1677,34.1756,8600.0
2005-03-24 12:00:00,43.54,43.54,43.51,43.53,12400.0,34.1834,34.1834,34.1599,34.1756,12400.0
2005-03-24 12:05:00,43.53,43.57,43.53,43.56,13500.0,34.1756,34.207,34.1756,34.1991,13500.0
2005-03-24 12:10:00,43.56,43.62,43.55,43.62,8100.0,34.1991,34.2462,34.1913,34.2462,8100.0
2005-03-24 12:15:00,43.6,43.63,43.6,43.62,8500.0,34.2305,34.2541,34.2305,34.2462,8500.0
2005-03-24 12:20:00,43.62,43.62,43.61,43.62,5800.0,34.2462,34.2462,34.2384,34.2462,5800.0
2005-03-24 12:25:00,43.62,43.64,43.62,43.64,5200.0,34.2462,34.2619,34.2462,34.2619,5200.0
2005-03-24 12:30:00,43.65,43.65,43.63,43.65,46900.0,34.2698,34.2698,34.2541,34.2698,46900.0
2005-03-24 12:35:00,43.65,43.77,43.65,43.76,24000.0,34.2698,34.364,34.2698,34.3561,24000.0
2005-03-24 12:40:00,43.76,43.77,43.68,43.7,38600.0,34.3561,34.364,34.2933,34.309,38600.0
2005-03-24 12:45:00,43.71,43.71,43.64,43.69,11800.0,34.3169,34.3169,34.2619,34.3012,11800.0
2005-03-24 12:50:00,43.68,43.69,43.67,43.68,34000.0,34.2933,34.3012,34.2855,34.2933,34000.0
2005-03-24 12:55:00,43.68,43.68,43.61,43.61,10600.0,34.2933,34.2933,34.2384,34.2384,10600.0
2005-03-24 13:00:00,43.61,43.61,43.58,43.58,6200.0,34.2384,34.2384,34.2148,34.2148,6200.0
2005-03-24 13:05:00,43.59,43.61,43.57,43.58,72500.0,34.2227,34.2384,34.207,34.2148,72500.0
2005-03-24 13:10:00,43.58,43.59,43.52,43.52,22800.0,34.2148,34.2227,34.1677,34.1677,22800.0
2005-03-24 13:15:00,43.5,43.55,43.47,43.54,15500.0,34.152,34.1913,34.1285,34.1834,15500.0
2005-03-24 13:20:00,43.53,43.53,43.48,43.5,28300.0,34.1756,34.1756,34.1363,34.152,28300.0
2005-03-24 13:25:00,43.5,43.5,43.46,43.5,49400.0,34.152,34.152,34.1206,34.152,49400.0
2005-03-24 13:30:00,43.5,43.5,43.45,43.45,12900.0,34.152,34.152,34.1128,34.1128,12900.0
2005-03-24 13:35:00,43.45,43.45,43.44,43.45,2200.0,34.1128,34.1128,34.1049,34.1128,2200.0
2005-03-24 13:40:00,43.45,43.46,43.44,43.46,12000.0,34.1128,34.1206,34.1049,34.1206,12000.0
2005-03-24 13:45:00,43.46,43.48,43.46,43.48,25000.0,34.1206,34.1363,34.1206,34.1363,25000.0
2005-03-24 13:50:00,43.49,43.49,43.43,43.43,12700.0,34.1442,34.1442,34.0971,34.0971,12700.0
2005-03-24 13:55:00,43.43,43.43,43.4,43.4,41700.0,34.0971,34.0971,34.0735,34.0735,41700.0
2005-03-24 14:00:00,43.4,43.42,43.4,43.4,43000.0,34.0735,34.0892,34.0735,34.0735,43000.0
2005-03-24 14:05:00,43.39,43.4,43.35,43.37,28100.0,34.0657,34.0735,34.0342,34.0499,28100.0
2005-03-24 14:10:00,43.38,43.39,43.36,43.38,7300.0,34.0578,34.0657,34.0421,34.0578,7300.0
2005-03-24 14:15:00,43.37,43.38,43.34,43.35,20000.0,34.0499,34.0578,34.0264,34.0342,20000.0
2005-03-24 14:20:00,43.35,43.36,43.22,43.22,30000.0,34.0342,34.0421,33.9322,33.9322,30000.0
2005-03-24 14:25:00,43.23,43.29,43.21,43.27,55700.0,33.94,33.9871,33.9243,33.9714,55700.0
2005-03-24 14:30:00,43.28,43.31,43.26,43.27,20900.0,33.9793,34.0028,33.9636,33.9714,20900.0
2005-03-24 14:35:00,43.26,43.27,43.25,43.27,30800.0,33.9636,33.9714,33.9557,33.9714,30800.0
2005-03-24 14:40:00,43.27,43.27,43.25,43.25,16100.0,33.9714,33.9714,33.9557,33.9557,16100.0
2005-03-24 14:45:00,43.25,43.25,43.25,43.25,14100.0,33.9557,33.9557,33.9557,33.9557,14100.0
2005-03-24 14:50:00,43.25,43.25,43.23,43.23,11400.0,33.9557,33.9557,33.94,33.94,11400.0
2005-03-24 14:55:00,43.23,43.26,43.21,43.25,31100.0,33.94,33.9636,33.9243,33.9557,31100.0
2005-03-24 15:00:00,43.25,43.25,43.22,43.22,18500.0,33.9557,33.9557,33.9322,33.9322,18500.0
2005-03-24 15:05:00,43.22,43.25,43.21,43.25,22300.0,33.9322,33.9557,33.9243,33.9557,22300.0
2005-03-24 15:10:00,43.26,43.26,43.21,43.22,37900.0,33.9636,33.9636,33.9243,33.9322,37900.0
2005-03-24 15:15:00,43.22,43.22,43.11,43.14,31900.0,33.9322,33.9322,33.8458,33.8694,31900.0
2005-03-24 15:20:00,43.14,43.17,43.14,43.15,22400.0,33.8694,33.8929,33.8694,33.8772,22400.0
2005-03-24 15:25:00,43.14,43.19,43.14,43.17,24800.0,33.8694,33.9086,33.8694,33.8929,24800.0
2005-03-24 15:30:00,43.17,43.17,43.14,43.15,20600.0,33.8929,33.8929,33.8694,33.8772,20600.0
2005-03-24 15:35:00,43.15,43.2,43.13,43.2,38300.0,33.8772,33.9165,33.8615,33.9165,38300.0
2005-03-24 15:40:00,43.2,43.21,43.17,43.19,28100.0,33.9165,33.9243,33.8929,33.9086,28100.0
2005-03-24 15:45:00,43.19,43.24,43.19,43.21,32300.0,33.9086,33.9479,33.9086,33.9243,32300.0
2005-03-24 15:50:00,43.2,43.2,43.16,43.2,31800.0,33.9165,33.9165,33.8851,33.9165,31800.0
2005-03-24 15:55:00,43.21,43.22,43.18,43.21,38600.0,33.9243,33.9322,33.9008,33.9243,38600.0
2005-03-28 09:30:00,43.25,43.45,43.25,43.45,10900.0,33.9557,34.1128,33.9557,34.1128,10900.0
2005-03-28 09:35:00,43.45,43.45,43.31,43.33,24000.0,34.1128,34.1128,34.0028,34.0185,24000.0
2005-03-28 09:40:00,43.33,43.5,43.33,43.49,18400.0,34.0185,34.152,34.0185,34.1442,18400.0
2005-03-28 09:45:00,43.47,43.5,43.47,43.5,21500.0,34.1285,34.152,34.1285,34.152,21500.0
2005-03-28 09:50:00,43.5,43.72,43.5,43.72,34000.0,34.152,34.3247,34.152,34.3247,34000.0
2005-03-28 09:55:00,43.7,43.7,43.63,43.63,29200.0,34.309,34.309,34.2541,34.2541,29200.0
2005-03-28 10:00:00,43.59,43.6,43.55,43.55,28600.0,34.2227,34.2305,34.1913,34.1913,28600.0
2005-03-28 10:05:00,43.55,43.58,43.49,43.5,66600.0,34.1913,34.2148,34.1442,34.152,66600.0
2005-03-28 10:10:00,43.49,43.5,43.38,43.38,15500.0,34.1442,34.152,34.0578,34.0578,15500.0
2005-03-28 10:15:00,43.4,43.41,43.4,43.4,24000.0,34.0735,34.0814,34.0735,34.0735,24000.0
2005-03-28 10:20:00,43.39,43.41,43.35,43.35,10500.0,34.0657,34.0814,34.0342,34.0342,10500.0
2005-03-28 10:25:00,43.35,43.36,43.21,43.25,24000.0,34.0342,34.0421,33.9243,33.9557,24000.0
2005-03-28 10:30:00,43.25,43.31,43.24,43.3,15800.0,33.9557,34.0028,33.9479,33.995,15800.0
2005-03-28 10:35:00,43.31,43.38,43.31,43.37,7100.0,34.0028,34.0578,34.0028,34.0499,7100.0
2005-03-28 10:40:00,43.36,43.39,43.27,43.27,10800.0,34.0421,34.0657,33.9714,33.9714,10800.0
2005-03-28 10:45:00,43.27,43.31,43.25,43.25,7800.0,33.9714,34.0028,33.9557,33.9557,7800.0
2005-03-28 10:50:00,43.23,43.29,43.23,43.29,16400.0,33.94,33.9871,33.94,33.9871,16400.0
2005-03-28 10:55:00,43.29,43.33,43.29,43.32,8500.0,33.9871,34.0185,33.9871,34.0107,8500.0
2005-03-28 11:00:00,43.32,43.35,43.32,43.35,6100.0,34.0107,34.0342,34.0107,34.0342,6100.0
2005-03-28 11:05:00,43.35,43.35,43.34,43.35,88300.0,34.0342,34.0342,34.0264,34.0342,88300.0
2005-03-28 11:10:00,43.36,43.38,43.35,43.38,10500.0,34.0421,34.0578,34.0342,34.0578,10500.0
2005-03-28 11:15:00,43.37,43.38,43.36,43.38,14100.0,34.0499,34.0578,34.0421,34.0578,14100.0
2005-03-28 11:20:00,43.38,43.41,43.37,43.41,3600.0,34.0578,34.0814,34.0499,34.0814,3600.0
2005-03-28 11:25:00,43.42,43.46,43.42,43.45,7700.0,34.0892,34.1206,34.0892,34.1128,7700.0
2005-03-28 11:30:00,43.46,43.47,43.45,43.45,10100.0,34.1206,34.1285,34.1128,34.1128,10100.0
2005-03-28 11:35:00,43.45,43.45,43.39,43.4,13200.0,34.1128,34.1128,34.0657,34.0735,13200.0
2005-03-28 11:40:00,43.41,43.45,43.4,43.43,27700.0,34.0814,34.1128,34.0735,34.0971,27700.0
2005-03-28 11:45:00,43.43,43.43,43.35,43.4,7500.0,34.0971,34.0971,34.0342,34.0735,7500.0
2005-03-28 11:50:00,43.4,43.4,43.35,43.35,9800.0,34.0735,34.0735,34.0342,34.0342,9800.0
2005-03-28 11:55:00,43.35,43.38,43.35,43.37,7000.0,34.0342,34.0578,34.0342,34.0499,7000.0
2005-03-28 12:00:00,43.39,43.41,43.36,43.36,13400.0,34.0657,34.0814,34.0421,34.0421,13400.0
2005-03-28 12:05:00,43.35,43.35,43.3,43.3,25400.0,34.0342,34.0342,33.995,33.995,25400.0
2005-03-28 12:10:00,43.31,43.31,43.3,43.3,27200.0,34.0028,34.0028,33.995,33.995,27200.0
2005-03-28 12:15:00,43.3,43.32,43.3,43.3,9600.0,33.995,34.0107,33.995,33.995,9600.0
2005-03-28 12:20:00,43.31,43.32,43.3,43.32,9500.0,34.0028,34.0107,33.995,34.0107,9500.0
2005-03-28 12:25:00,43.32,43.37,43.32,43.37,10700.0,34.0107,34.0499,34.0107,34.0499,10700.0
2005-03-28 12:30:00,43.38,43.39,43.34,43.36,15800.0,34.0578,34.0657,34.0264,34.0421,15800.0
2005-03-28 12:35:00,43.36,43.36,43.34,43.34,13200.0,34.0421,34.0421,34.0264,34.0264,13200.0
2005-03-28 12:40:00,43.34,43.35,43.33,43.34,4800.0,34.0264,34.0342,34.0185,34.0264,4800.0
2005-03-28 12:45:00,43.34,43.34,43.31,43.31,7400.0,34.0264,34.0264,34.0028,34.0028,7400.0
2005-03-28 12:50:00,43.31,43.31,43.22,43.24,106800.0,34.0028,34.0028,33.9322,33.9479,106800.0
2005-03-28 12:55:00,43.26,43.26,43.25,43.26,2600.0,33.9636,33.9636,33.9557,33.9636,2600.0
2005-03-28 13:00:00,43.25,43.25,43.24,43.25,2500.0,33.9557,33.9557,33.9479,33.9557,2500.0
2005-03-28 13:05:00,43.24,43.25,43.22,43.22,5000.0,33.9479,33.9557,33.9322,33.9322,5000.0
2005-03-28 13:10:00,43.22,43.23,43.21,43.23,6100.0,33.9322,33.94,33.9243,33.94,6100.0
2005-03-28 13:15:00,43.23,43.23,43.18,43.18,4100.0,33.94,33.94,33.9008,33.9008,4100.0
2005-03-28 13:20:00,43.19,43.19,43.15,43.17,6800.0,33.9086,33.9086,33.8772,33.8929,6800.0
2005-03-28 13:25:00,43.17,43.18,43.16,43.17,3900.0,33.8929,33.9008,33.8851,33.8929,3900.0
2005-03-28 13:30:00,43.18,43.19,43.15,43.16,9800.0,33.9008,33.9086,33.8772,33.8851,9800.0
2005-03-28 13:35:00,43.16,43.16,43.15,43.16,4700.0,33.8851,33.8851,33.8772,33.8851,4700.0
2005-03-28 13:40:00,43.16,43.17,43.16,43.16,5000.0,33.8851,33.8929,33.8851,33.8851,5000.0
2005-03-28 13:45:00,43.17,43.18,43.16,43.17,9200.0,33.8929,33.9008,33.8851,33.8929,9200.0
2005-03-28 13:50:00,43.17,43.18,43.17,43.17,6600.0,33.8929,33.9008,33.8929,33.8929,6600.0
2005-03-28 13:55:00,43.17,43.18,43.16,43.17,9800.0,33.8929,33.9008,33.8851,33.8929,9800.0
2005-03-28 14:00:00,43.17,43.17,43.11,43.12,9200.0,33.8929,33.8929,33.8458,33.8537,9200.0
2005-03-28 14:05:00,43.11,43.12,43.11,43.11,4600.0,33.8458,33.8537,33.8458,33.8458,4600.0
2005-03-28 14:10:00,43.11,43.12,43.1,43.12,12900.0,33.8458,33.8537,33.838,33.8537,12900.0
2005-03-28 14:15:00,43.12,43.15,43.12,43.14,19200.0,33.8537,33.8772,33.8537,33.8694,19200.0
2005-03-28 14:20:00,43.14,43.15,43.12,43.12,17000.0,33.8694,33.8772,33.8537,33.8537,17000.0
2005-03-28 14:25:00,43.13,43.22,43.11,43.22,39500.0,33.8615,33.9322,33.8458,33.9322,39500.0
2005-03-28 14:30:00,43.23,43.28,43.23,43.24,18900.0,33.94,33.9793,33.94,33.9479,18900.0
2005-03-28 14:35:00,43.24,43.25,43.23,43.24,23500.0,33.9479,33.9557,33.94,33.9479,23500.0
2005-03-28 14:40:00,43.24,43.29,43.23,43.26,43300.0,33.9479,33.9871,33.94,33.9636,43300.0
2005-03-28 14:45:00,43.26,43.33,43.26,43.29,23100.0,33.9636,34.0185,33.9636,33.9871,23100.0
2005-03-28 14:50:00,43.29,43.29,43.19,43.21,47100.0,33.9871,33.9871,33.9086,33.9243,47100.0
2005-03-28 14:55:00,43.2,43.2,43.16,43.2,63300.0,33.9165,33.9165,33.8851,33.9165,63300.0
2005-03-28 15:00:00,43.2,43.28,43.18,43.19,45900.0,33.9165,33.9793,33.9008,33.9086,45900.0
2005-03-28 15:05:00,43.18,43.18,43.05,43.05,43900.0,33.9008,33.9008,33.7987,33.7987,43900.0
2005-03-28 15:10:00,43.05,43.21,43.05,43.12,39700.0,33.7987,33.9243,33.7987,33.8537,39700.0
2005-03-28 15:15:00,43.13,43.21,43.12,43.2,44400.0,33.8615,33.9243,33.8537,33.9165,44400.0
2005-03-28 15:20:00,43.21,43.23,43.18,43.2,27800.0,33.9243,33.94,33.9008,33.9165,27800.0
2005-03-28 15:25:00,43.2,43.2,43.18,43.18,31600.0,33.9165,33.9165,33.9008,33.9008,31600.0
2005-03-28 15:30:00,43.18,43.18,43.14,43.16,33500.0,33.9008,33.9008,33.8694,33.8851,33500.0
2005-03-28 15:35:00,43.18,43.19,43.15,43.19,48000.0,33.9008,33.9086,33.8772,33.9086,48000.0
2005-03-28 15:40:00,43.19,43.31,43.18,43.29,46100.0,33.9086,34.0028,33.9008,33.9871,46100.0
2005-03-28 15:45:00,43.29,43.44,43.29,43.42,70000.0,33.9871,34.1049,33.9871,34.0892,70000.0
2005-03-28 15:50:00,43.4,43.44,43.37,43.41,47500.0,34.0735,34.1049,34.0499,34.0814,47500.0
2005-03-28 15:55:00,43.4,43.45,43.35,43.38,77400.0,34.0735,34.1128,34.0342,34.0578,77400.0
2005-03-29 09:30:00,43.55,43.57,43.47,43.49,31300.0,34.1913,34.207,34.1285,34.1442,31300.0
2005-03-29 09:35:00,43.46,43.55,43.46,43.55,24200.0,34.1206,34.1913,34.1206,34.1913,24200.0
2005-03-29 09:40:00,43.55,43.6,43.53,43.57,105600.0,34.1913,34.2305,34.1756,34.207,105600.0
2005-03-29 09:45:00,43.55,43.85,43.55,43.7,52600.0,34.1913,34.4268,34.1913,34.309,52600.0
2005-03-29 09:50:00,43.64,43.82,43.64,43.75,22700.0,34.2619,34.4032,34.2619,34.3483,22700.0
2005-03-29 09:55:00,43.72,43.96,43.71,43.85,54200.0,34.3247,34.5132,34.3169,34.4268,54200.0
2005-03-29 10:00:00,43.85,44.01,43.85,43.95,54000.0,34.4268,34.5524,34.4268,34.5053,54000.0
2005-03-29 10:05:00,43.97,44.22,43.97,44.01,53700.0,34.521,34.7173,34.521,34.5524,53700.0
2005-03-29 10:10:00,44.0,44.15,43.92,44.06,17400.0,34.5446,34.6623,34.4818,34.5917,17400.0
2005-03-29 10:15:00,44.06,44.07,43.93,44.04,13900.0,34.5917,34.5995,34.4896,34.576,13900.0
2005-03-29 10:20:00,44.04,44.14,44.0,44.0,22200.0,34.576,34.6545,34.5446,34.5446,22200.0
2005-03-29 10:25:00,44.01,44.01,43.97,43.98,11300.0,34.5524,34.5524,34.521,34.5289,11300.0
2005-03-29 10:30:00,43.97,43.97,43.89,43.91,10600.0,34.521,34.521,34.4582,34.4739,10600.0
2005-03-29 10:35:00,43.92,43.95,43.85,43.95,18400.0,34.4818,34.5053,34.4268,34.5053,18400.0
2005-03-29 10:40:00,43.98,44.05,43.98,43.99,55600.0,34.5289,34.5838,34.5289,34.5367,55600.0
2005-03-29 10:45:00,44.01,44.01,43.87,43.88,12400.0,34.5524,34.5524,34.4425,34.4504,12400.0
2005-03-29 10:50:00,43.86,43.86,43.76,43.84,23500.0,34.4347,34.4347,34.3561,34.4189,23500.0
2005-03-29 10:55:00,43.85,43.9,43.85,43.88,5800.0,34.4268,34.4661,34.4268,34.4504,5800.0
2005-03-29 11:00:00,43.89,43.95,43.84,43.85,15900.0,34.4582,34.5053,34.4189,34.4268,15900.0
2005-03-29 11:05:00,43.86,43.95,43.85,43.95,31200.0,34.4347,34.5053,34.4268,34.5053,31200.0
2005-03-29 11:10:00,43.92,43.95,43.85,43.89,58100.0,34.4818,34.5053,34.4268,34.4582,58100.0
2005-03-29 11:15:00,43.85,43.86,43.83,43.84,89600.0,34.4268,34.4347,34.4111,34.4189,89600.0
2005-03-29 11:20:00,43.84,43.91,43.82,43.9,11400.0,34.4189,34.4739,34.4032,34.4661,11400.0
2005-03-29 11:25:00,43.89,43.9,43.86,43.87,164600.0,34.4582,34.4661,34.4347,34.4425,164600.0
2005-03-29 11:30:00,43.86,43.86,43.84,43.85,30700.0,34.4347,34.4347,34.4189,34.4268,30700.0
2005-03-29 11:35:00,43.83,43.84,43.83,43.84,3900.0,34.4111,34.4189,34.4111,34.4189,3900.0
2005-03-29 11:40:00,43.84,43.86,43.83,43.85,10100.0,34.4189,34.4347,34.4111,34.4268,10100.0
2005-03-29 11:45:00,43.84,43.86,43.83,43.86,41800.0,34.4189,34.4347,34.4111,34.4347,41800.0
2005-03-29 11:50:00,43.86,43.89,43.86,43.89,7400.0,34.4347,34.4582,34.4347,34.4582,7400.0
2005-03-29 11:55:00,43.88,43.88,43.85,43.87,9700.0,34.4504,34.4504,34.4268,34.4425,9700.0
2005-03-29 12:00:00,43.87,43.87,43.87,43.87,0.0,34.4425,34.4425,34.4425,34.4425,0.0
2005-03-29 12:05:00,43.87,43.87,43.83,43.83,46700.0,34.4425,34.4425,34.4111,34.4111,46700.0
2005-03-29 12:10:00,43.82,43.82,43.76,43.77,3900.0,34.4032,34.4032,34.3561,34.364,3900.0
2005-03-29 12:15:00,43.76,43.76,43.72,43.75,9200.0,34.3561,34.3561,34.3247,34.3483,9200.0
2005-03-29 12:20:00,43.75,43.75,43.7,43.72,8400.0,34.3483,34.3483,34.309,34.3247,8400.0
2005-03-29 12:25:00,43.72,43.74,43.71,43.73,8000.0,34.3247,34.3404,34.3169,34.3326,8000.0
2005-03-29 12:30:00,43.73,43.73,43.73,43.73,5300.0,34.3326,34.3326,34.3326,34.3326,5300.0
2005-03-29 12:35:00,43.73,43.74,43.73,43.73,7500.0,34.3326,34.3404,34.3326,34.3326,7500.0
2005-03-29 12:40:00,43.74,43.74,43.73,43.74,8500.0,34.3404,34.3404,34.3326,34.3404,8500.0
2005-03-29 12:45:00,43.74,43.74,43.73,43.74,2100.0,34.3404,34.3404,34.3326,34.3404,2100.0
2005-03-29 12:50:00,43.74,43.74,43.7,43.71,42000.0,34.3404,34.3404,34.309,34.3169,42000.0
2005-03-29 12:55:00,43.72,43.74,43.72,43.72,3800.0,34.3247,34.3404,34.3247,34.3247,3800.0
2005-03-29 13:00:00,43.73,43.73,43.72,43.73,900.0,34.3326,34.3326,34.3247,34.3326,900.0
2005-03-29 13:05:00,43.73,43.74,43.73,43.73,4400.0,34.3326,34.3404,34.3326,34.3326,4400.0
2005-03-29 13:10:00,43.72,43.72,43.69,43.72,8400.0,34.3247,34.3247,34.3012,34.3247,8400.0
2005-03-29 13:15:00,43.71,43.73,43.71,43.73,8500.0,34.3169,34.3326,34.3169,34.3326,8500.0
2005-03-29 13:20:00,43.73,43.73,43.7,43.7,15000.0,34.3326,34.3326,34.309,34.309,15000.0
2005-03-29 13:25:00,43.71,43.71,43.7,43.7,14200.0,34.3169,34.3169,34.309,34.309,14200.0
2005-03-29 13:30:00,43.7,43.71,43.69,43.69,10200.0,34.309,34.3169,34.3012,34.3012,10200.0
2005-03-29 13:35:00,43.7,43.71,43.7,43.7,11300.0,34.309,34.3169,34.309,34.309,11300.0
2005-03-29 13:40:00,43.71,43.72,43.71,43.72,12200.0,34.3169,34.3247,34.3169,34.3247,12200.0
2005-03-29 13:45:00,43.72,43.74,43.71,43.74,35500.0,34.3247,34.3404,34.3169,34.3404,35500.0
2005-03-29 13:50:00,43.72,43.73,43.69,43.72,7100.0,34.3247,34.3326,34.3012,34.3247,7100.0
2005-03-29 13:55:00,43.72,43.72,43.7,43.7,14100.0,34.3247,34.3247,34.309,34.309,14100.0
2005-03-29 14:00:00,43.7,43.74,43.7,43.74,50400.0,34.309,34.3404,34.309,34.3404,50400.0
2005-03-29 14:05:00,43.74,43.75,43.73,43.74,13700.0,34.3404,34.3483,34.3326,34.3404,13700.0
2005-03-29 14:10:00,43.73,43.74,43.69,43.74,8600.0,34.3326,34.3404,34.3012,34.3404,8600.0
2005-03-29 14:15:00,43.75,43.75,43.7,43.7,5600.0,34.3483,34.3483,34.309,34.309,5600.0
2005-03-29 14:20:00,43.7,43.71,43.64,43.64,5600.0,34.309,34.3169,34.2619,34.2619,5600.0
2005-03-29 14:25:00,43.64,43.64,43.54,43.54,5900.0,34.2619,34.2619,34.1834,34.1834,5900.0
2005-03-29 14:30:00,43.53,43.68,43.5,43.68,15400.0,34.1756,34.2933,34.152,34.2933,15400.0
2005-03-29 14:35:00,43.54,43.55,43.52,43.55,14200.0,34.1834,34.1913,34.1677,34.1913,14200.0
2005-03-29 14:40:00,43.56,43.56,43.53,43.53,4000.0,34.1991,34.1991,34.1756,34.1756,4000.0
2005-03-29 14:45:00,43.54,43.55,43.54,43.55,8500.0,34.1834,34.1913,34.1834,34.1913,8500.0
2005-03-29 14:50:00,43.57,43.62,43.55,43.59,10800.0,34.207,34.2462,34.1913,34.2227,10800.0
2005-03-29 14:55:00,43.59,43.61,43.58,43.61,1800.0,34.2227,34.2384,34.2148,34.2384,1800.0
2005-03-29 15:00:00,43.61,43.63,43.58,43.58,18500.0,34.2384,34.2541,34.2148,34.2148,18500.0
2005-03-29 15:05:00,43.58,43.58,43.57,43.57,1800.0,34.2148,34.2148,34.207,34.207,1800.0
2005-03-29 15:10:00,43.56,43.56,43.53,43.53,7000.0,34.1991,34.1991,34.1756,34.1756,7000.0
2005-03-29 15:15:00,43.52,43.53,43.47,43.47,11100.0,34.1677,34.1756,34.1285,34.1285,11100.0
2005-03-29 15:20:00,43.48,43.48,43.38,43.38,17600.0,34.1363,34.1363,34.0578,34.0578,17600.0
2005-03-29 15:25:00,43.37,43.38,43.36,43.37,14300.0,34.0499,34.0578,34.0421,34.0499,14300.0
2005-03-29 15:30:00,43.37,43.38,43.36,43.37,11200.0,34.0499,34.0578,34.0421,34.0499,11200.0
2005-03-29 15:35:00,43.37,43.4,43.35,43.4,20600.0,34.0499,34.0735,34.0342,34.0735,20600.0
2005-03-29 15:40:00,43.4,43.41,43.4,43.4,4700.0,34.0735,34.0814,34.0735,34.0735,4700.0
2005-03-29 15:45:00,43.41,43.41,43.36,43.4,18500.0,34.0814,34.0814,34.0421,34.0735,18500.0
2005-03-29 15:50:00,43.4,43.44,43.4,43.44,31500.0,34.0735,34.1049,34.0735,34.1049,31500.0
2005-03-29 15:55:00,43.44,43.49,43.43,43.49,36400.0,34.1049,34.1442,34.0971,34.1442,36400.0
2005-03-30 09:30:00,43.64,44.0,43.64,43.75,158300.0,34.2619,34.5446,34.2619,34.3483,158300.0
2005-03-30 09:35:00,43.76,43.8,43.75,43.78,17700.0,34.3561,34.3875,34.3483,34.3718,17700.0
2005-03-30 09:40:00,43.78,43.78,43.76,43.78,7000.0,34.3718,34.3718,34.3561,34.3718,7000.0
2005-03-30 09:45:00,43.76,43.76,43.67,43.69,6800.0,34.3561,34.3561,34.2855,34.3012,6800.0
2005-03-30 09:50:00,43.65,43.67,43.64,43.65,10200.0,34.2698,34.2855,34.2619,34.2698,10200.0
2005-03-30 09:55:00,43.65,43.78,43.64,43.78,66700.0,34.2698,34.3718,34.2619,34.3718,66700.0
2005-03-30 10:00:00,43.76,43.76,43.7,43.71,21500.0,34.3561,34.3561,34.309,34.3169,21500.0
2005-03-30 10:05:00,43.68,43.73,43.68,43.73,23100.0,34.2933,34.3326,34.2933,34.3326,23100.0
2005-03-30 10:10:00,43.7,43.85,43.7,43.77,24900.0,34.309,34.4268,34.309,34.364,24900.0
2005-03-30 10:15:00,43.73,43.73,43.59,43.61,19900.0,34.3326,34.3326,34.2227,34.2384,19900.0
2005-03-30 10:20:00,43.61,43.66,43.61,43.64,13700.0,34.2384,34.2776,34.2384,34.2619,13700.0
2005-03-30 10:25:00,43.65,43.67,43.64,43.66,6100.0,34.2698,34.2855,34.2619,34.2776,6100.0
2005-03-30 10:30:00,43.66,43.69,43.66,43.66,9200.0,34.2776,34.3012,34.2776,34.2776,9200.0
2005-03-30 10:35:00,43.65,43.65,43.62,43.64,14000.0,34.2698,34.2698,34.2462,34.2619,14000.0
2005-03-30 10:40:00,43.64,43.65,43.58,43.6,12900.0,34.2619,34.2698,34.2148,34.2305,12900.0
2005-03-30 10:45:00,43.6,43.61,43.59,43.61,16900.0,34.2305,34.2384,34.2227,34.2384,16900.0
2005-03-30 10:50:00,43.62,43.74,43.62,43.7,35400.0,34.2462,34.3404,34.2462,34.309,35400.0
2005-03-30 10:55:00,43.72,43.77,43.72,43.74,10700.0,34.3247,34.364,34.3247,34.3404,10700.0
2005-03-30 11:00:00,43.74,43.74,43.67,43.69,14800.0,34.3404,34.3404,34.2855,34.3012,14800.0
2005-03-30 11:05:00,43.7,43.74,43.67,43.74,11100.0,34.309,34.3404,34.2855,34.3404,11100.0
2005-03-30 11:10:00,43.75,43.75,43.69,43.75,17300.0,34.3483,34.3483,34.3012,34.3483,17300.0
2005-03-30 11:15:00,43.75,43.75,43.69,43.75,10900.0,34.3483,34.3483,34.3012,34.3483,10900.0
2005-03-30 11:20:00,43.75,43.8,43.73,43.74,32100.0,34.3483,34.3875,34.3326,34.3404,32100.0
2005-03-30 11:25:00,43.8,43.82,43.75,43.8,11400.0,34.3875,34.4032,34.3483,34.3875,11400.0
2005-03-30 11:30:00,43.76,43.81,43.76,43.81,9100.0,34.3561,34.3954,34.3561,34.3954,9100.0
2005-03-30 11:35:00,43.8,43.83,43.8,43.82,7600.0,34.3875,34.4111,34.3875,34.4032,7600.0
2005-03-30 11:40:00,43.8,43.82,43.8,43.81,15000.0,34.3875,34.4032,34.3875,34.3954,15000.0
2005-03-30 11:45:00,43.82,43.85,43.82,43.82,11700.0,34.4032,34.4268,34.4032,34.4032,11700.0
2005-03-30 11:50:00,43.82,43.88,43.82,43.88,20800.0,34.4032,34.4504,34.4032,34.4504,20800.0
2005-03-30 11:55:00,43.88,43.9,43.88,43.89,6700.0,34.4504,34.4661,34.4504,34.4582,6700.0
2005-03-30 12:00:00,43.9,43.92,43.9,43.91,9900.0,34.4661,34.4818,34.4661,34.4739,9900.0
2005-03-30 12:05:00,43.91,43.91,43.87,43.87,4100.0,34.4739,34.4739,34.4425,34.4425,4100.0
2005-03-30 12:10:00,43.87,43.88,43.87,43.88,9100.0,34.4425,34.4504,34.4425,34.4504,9100.0
2005-03-30 12:15:00,43.88,43.89,43.86,43.89,9500.0,34.4504,34.4582,34.4347,34.4582,9500.0
2005-03-30 12:20:00,43.86,43.88,43.78,43.8,11300.0,34.4347,34.4504,34.3718,34.3875,11300.0
2005-03-30 12:25:00,43.81,43.85,43.81,43.84,8400.0,34.3954,34.4268,34.3954,34.4189,8400.0
2005-03-30 12:30:00,43.86,43.86,43.81,43.82,9100.0,34.4347,34.4347,34.3954,34.4032,9100.0
2005-03-30 12:35:00,43.82,43.82,43.8,43.8,10400.0,34.4032,34.4032,34.3875,34.3875,10400.0
2005-03-30 12:40:00,43.8,43.81,43.8,43.81,9800.0,34.3875,34.3954,34.3875,34.3954,9800.0
2005-03-30 12:45:00,43.8,43.81,43.8,43.81,23400.0,34.3875,34.3954,34.3875,34.3954,23400.0
2005-03-30 12:50:00,43.81,43.86,43.81,43.86,18600.0,34.3954,34.4347,34.3954,34.4347,18600.0
2005-03-30 12:55:00,43.86,43.86,43.85,43.85,5200.0,34.4347,34.4347,34.4268,34.4268,5200.0
2005-03-30 13:00:00,43.85,43.87,43.85,43.87,9000.0,34.4268,34.4425,34.4268,34.4425,9000.0
2005-03-30 13:05:00,43.87,43.91,43.87,43.91,9600.0,34.4425,34.4739,34.4425,34.4739,9600.0
2005-03-30 13:10:00,43.91,43.92,43.9,43.92,8600.0,34.4739,34.4818,34.4661,34.4818,8600.0
2005-03-30 13:15:00,43.91,43.91,43.89,43.89,18600.0,34.4739,34.4739,34.4582,34.4582,18600.0
2005-03-30 13:20:00,43.88,43.9,43.87,43.89,10400.0,34.4504,34.4661,34.4425,34.4582,10400.0
2005-03-30 13:25:00,43.9,43.95,43.9,43.95,6000.0,34.4661,34.5053,34.4661,34.5053,6000.0
2005-03-30 13:30:00,43.93,44.0,43.93,44.0,21000.0,34.4896,34.5446,34.4896,34.5446,21000.0
2005-03-30 13:35:00,44.0,44.07,44.0,44.07,8700.0,34.5446,34.5995,34.5446,34.5995,8700.0
2005-03-30 13:40:00,44.07,44.08,44.06,44.08,9400.0,34.5995,34.6074,34.5917,34.6074,9400.0
2005-03-30 13:45:00,44.08,44.08,44.02,44.08,22900.0,34.6074,34.6074,34.5603,34.6074,22900.0
2005-03-30 13:50:00,44.11,44.12,44.1,44.12,8800.0,34.6309,34.6388,34.6231,34.6388,8800.0
2005-03-30 13:55:00,44.12,44.13,44.05,44.13,4700.0,34.6388,34.6466,34.5838,34.6466,4700.0
2005-03-30 14:00:00,44.13,44.13,44.1,44.12,6600.0,34.6466,34.6466,34.6231,34.6388,6600.0
2005-03-30 14:05:00,44.12,44.16,44.11,44.16,11100.0,34.6388,34.6702,34.6309,34.6702,11100.0
2005-03-30 14:10:00,44.15,44.16,44.09,44.12,9400.0,34.6623,34.6702,34.6152,34.6388,9400.0
2005-03-30 14:15:00,44.09,44.12,44.09,44.12,8000.0,34.6152,34.6388,34.6152,34.6388,8000.0
2005-03-30 14:20:00,44.12,44.12,44.1,44.11,11300.0,34.6388,34.6388,34.6231,34.6309,11300.0
2005-03-30 14:25:00,44.11,44.14,44.11,44.13,8700.0,34.6309,34.6545,34.6309,34.6466,8700.0
2005-03-30 14:30:00,44.12,44.12,43.98,43.98,22000.0,34.6388,34.6388,34.5289,34.5289,22000.0
2005-03-30 14:35:00,43.98,43.99,43.96,43.97,13600.0,34.5289,34.5367,34.5132,34.521,13600.0
2005-03-30 14:40:00,43.96,43.98,43.94,43.96,13700.0,34.5132,34.5289,34.4975,34.5132,13700.0
2005-03-30 14:45:00,43.96,43.99,43.94,43.99,5100.0,34.5132,34.5367,34.4975,34.5367,5100.0
2005-03-30 14:50:00,43.99,44.0,43.99,44.0,5600.0,34.5367,34.5446,34.5367,34.5446,5600.0
2005-03-30 14:55:00,44.0,44.02,44.0,44.02,3800.0,34.5446,34.5603,34.5446,34.5603,3800.0
2005-03-30 15:00:00,44.02,44.09,44.02,44.09,10300.0,34.5603,34.6152,34.5603,34.6152,10300.0
2005-03-30 15:05:00,44.07,44.1,44.06,44.07,10400.0,34.5995,34.6231,34.5917,34.5995,10400.0
2005-03-30 15:10:00,44.07,44.09,44.06,44.06,11100.0,34.5995,34.6152,34.5917,34.5917,11100.0
2005-03-30 15:15:00,44.07,44.16,44.07,44.16,16800.0,34.5995,34.6702,34.5995,34.6702,16800.0
2005-03-30 15:20:00,44.17,44.18,44.05,44.13,26700.0,34.678,34.6859,34.5838,34.6466,26700.0
2005-03-30 15:25:00,44.14,44.18,44.11,44.14,19900.0,34.6545,34.6859,34.6309,34.6545,19900.0
2005-03-30 15:30:00,44.15,44.15,44.08,44.09,14200.0,34.6623,34.6623,34.6074,34.6152,14200.0
2005-03-30 15:35:00,44.06,44.09,44.06,44.09,5600.0,34.5917,34.6152,34.5917,34.6152,5600.0
2005-03-30 15:40:00,44.07,44.09,44.07,44.09,17900.0,34.5995,34.6152,34.5995,34.6152,17900.0
2005-03-30 15:45:00,44.09,44.11,44.07,44.1,30300.0,34.6152,34.6309,34.5995,34.6231,30300.0
2005-03-30 15:50:00,44.1,44.14,44.1,44.12,41600.0,34.6231,34.6545,34.6231,34.6388,41600.0
2005-03-30 15:55:00,44.11,44.13,44.08,44.13,31400.0,34.6309,34.6466,34.6074,34.6466,31400.0
2005-03-31 09:30:00,44.22,44.22,43.96,44.07,29800.0,34.7173,34.7173,34.5132,34.5995,29800.0
2005-03-31 09:35:00,44.12,44.12,44.01,44.01,9000.0,34.6388,34.6388,34.5524,34.5524,9000.0
2005-03-31 09:40:00,44.02,44.15,44.02,44.05,13500.0,34.5603,34.6623,34.5603,34.5838,13500.0
2005-03-31 09:45:00,44.11,44.11,43.97,43.99,11700.0,34.6309,34.6309,34.521,34.5367,11700.0
2005-03-31 09:50:00,44.01,44.06,44.0,44.0,7200.0,34.5524,34.5917,34.5446,34.5446,7200.0
2005-03-31 09:55:00,44.0,44.01,43.99,44.0,8500.0,34.5446,34.5524,34.5367,34.5446,8500.0
2005-03-31 10:00:00,44.0,44.03,43.99,44.02,7800.0,34.5446,34.5681,34.5367,34.5603,7800.0
2005-03-31 10:05:00,44.02,44.02,44.01,44.01,60400.0,34.5603,34.5603,34.5524,34.5524,60400.0
2005-03-31 10:10:00,44.01,44.01,43.97,43.99,36500.0,34.5524,34.5524,34.521,34.5367,36500.0
2005-03-31 10:15:00,43.99,44.04,43.99,44.04,382500.0,34.5367,34.576,34.5367,34.576,382500.0
2005-03-31 10:20:00,44.04,44.09,44.04,44.09,7900.0,34.576,34.6152,34.576,34.6152,7900.0
2005-03-31 10:25:00,44.08,44.09,44.06,44.06,7800.0,34.6074,34.6152,34.5917,34.5917,7800.0
2005-03-31 10:30:00,44.06,44.15,44.06,44.14,70300.0,34.5917,34.6623,34.5917,34.6545,70300.0
2005-03-31 10:35:00,44.15,44.15,44.15,44.15,5400.0,34.6623,34.6623,34.6623,34.6623,5400.0
2005-03-31 10:40:00,44.16,44.45,44.16,44.42,109000.0,34.6702,34.8979,34.6702,34.8743,109000.0
2005-03-31 10:45:00,44.45,44.7,44.45,44.7,67400.0,34.8979,35.0941,34.8979,35.0941,67400.0
2005-03-31 10:50:00,44.64,44.64,44.5,44.5,8000.0,35.047,35.047,34.9371,34.9371,8000.0
2005-03-31 10:55:00,44.51,44.51,44.37,44.37,8900.0,34.945,34.945,34.8351,34.8351,8900.0
2005-03-31 11:00:00,44.36,44.36,44.25,44.29,28400.0,34.8272,34.8272,34.7408,34.7722,28400.0
2005-03-31 11:05:00,44.32,44.42,44.32,44.42,4900.0,34.7958,34.8743,34.7958,34.8743,4900.0
2005-03-31 11:10:00,44.47,44.54,44.44,44.46,12900.0,34.9136,34.9685,34.89,34.9057,12900.0
2005-03-31 11:15:00,44.46,44.81,44.43,44.75,27700.0,34.9057,35.1805,34.8822,35.1334,27700.0
2005-03-31 11:20:00,44.7,44.75,44.67,44.68,4800.0,35.0941,35.1334,35.0706,35.0784,4800.0
2005-03-31 11:25:00,44.68,44.69,44.66,44.68,31300.0,35.0784,35.0863,35.0627,35.0784,31300.0
2005-03-31 11:30:00,44.68,44.68,44.63,44.63,5600.0,35.0784,35.0784,35.0392,35.0392,5600.0
2005-03-31 11:35:00,44.64,44.64,44.61,44.61,14200.0,35.047,35.047,35.0235,35.0235,14200.0
2005-03-31 11:40:00,44.61,44.63,44.6,44.62,14800.0,35.0235,35.0392,35.0156,35.0313,14800.0
2005-03-31 11:45:00,44.63,44.63,44.61,44.62,6200.0,35.0392,35.0392,35.0235,35.0313,6200.0
2005-03-31 11:50:00,44.62,44.66,44.62,44.65,10800.0,35.0313,35.0627,35.0313,35.0549,10800.0
2005-03-31 11:55:00,44.66,44.67,44.61,44.61,45200.0,35.0627,35.0706,35.0235,35.0235,45200.0
2005-03-31 12:00:00,44.6,44.61,44.58,44.6,12300.0,35.0156,35.0235,34.9999,35.0156,12300.0
2005-03-31 12:05:00,44.61,44.67,44.6,44.67,17300.0,35.0235,35.0706,35.0156,35.0706,17300.0
2005-03-31 12:10:00,44.67,44.7,44.61,44.67,28300.0,35.0706,35.0941,35.0235,35.0706,28300.0
2005-03-31 12:15:00,44.7,44.71,44.6,44.63,62200.0,35.0941,35.102,35.0156,35.0392,62200.0
2005-03-31 12:20:00,44.65,44.65,44.62,44.63,6900.0,35.0549,35.0549,35.0313,35.0392,6900.0
2005-03-31 12:25:00,44.63,44.63,44.63,44.63,900.0,35.0392,35.0392,35.0392,35.0392,900.0
2005-03-31 12:30:00,44.63,44.64,44.63,44.64,10100.0,35.0392,35.047,35.0392,35.047,10100.0
2005-03-31 12:35:00,44.64,44.66,44.64,44.65,5700.0,35.047,35.0627,35.047,35.0549,5700.0
2005-03-31 12:40:00,44.66,44.66,44.65,44.65,3800.0,35.0627,35.0627,35.0549,35.0549,3800.0
2005-03-31 12:45:00,44.65,44.66,44.65,44.66,4400.0,35.0549,35.0627,35.0549,35.0627,4400.0
2005-03-31 12:50:00,44.66,44.67,44.66,44.67,3700.0,35.0627,35.0706,35.0627,35.0706,3700.0
2005-03-31 12:55:00,44.66,44.69,44.66,44.67,11700.0,35.0627,35.0863,35.0627,35.0706,11700.0
2005-03-31 13:00:00,44.66,44.67,44.66,44.67,10600.0,35.0627,35.0706,35.0627,35.0706,10600.0
2005-03-31 13:05:00,44.68,44.7,44.68,44.69,29800.0,35.0784,35.0941,35.0784,35.0863,29800.0
2005-03-31 13:10:00,44.69,44.75,44.67,44.7,726900.0,35.0863,35.1334,35.0706,35.0941,726900.0
2005-03-31 13:15:00,44.69,44.74,44.69,44.73,1900.0,35.0863,35.1255,35.0863,35.1177,1900.0
2005-03-31 13:20:00,44.73,44.73,44.67,44.67,3000.0,35.1177,35.1177,35.0706,35.0706,3000.0
2005-03-31 13:25:00,44.68,44.68,44.61,44.61,3700.0,35.0784,35.0784,35.0235,35.0235,3700.0
2005-03-31 13:30:00,44.6,44.62,44.58,44.58,11200.0,35.0156,35.0313,34.9999,34.9999,11200.0
2005-03-31 13:35:00,44.58,44.58,44.5,44.52,10400.0,34.9999,34.9999,34.9371,34.9528,10400.0
2005-03-31 13:40:00,44.52,44.52,44.5,44.51,13400.0,34.9528,34.9528,34.9371,34.945,13400.0
2005-03-31 13:45:00,44.52,44.53,44.51,44.52,5700.0,34.9528,34.9607,34.945,34.9528,5700.0
2005-03-31 13:50:00,44.53,44.53,44.48,44.5,25500.0,34.9607,34.9607,34.9214,34.9371,25500.0
2005-03-31 13:55:00,44.5,44.52,44.5,44.51,2700.0,34.9371,34.9528,34.9371,34.945,2700.0
2005-03-31 14:00:00,44.51,44.51,44.46,44.46,15000.0,34.945,34.945,34.9057,34.9057,15000.0
2005-03-31 14:05:00,44.46,44.46,44.44,44.44,11800.0,34.9057,34.9057,34.89,34.89,11800.0
2005-03-31 14:10:00,44.44,44.44,44.38,44.44,8300.0,34.89,34.89,34.8429,34.89,8300.0
2005-03-31 14:15:00,44.44,44.49,44.44,44.49,2300.0,34.89,34.9293,34.89,34.9293,2300.0
2005-03-31 14:20:00,44.48,44.51,44.44,44.48,5200.0,34.9214,34.945,34.89,34.9214,5200.0
2005-03-31 14:25:00,44.48,44.5,44.46,44.47,8200.0,34.9214,34.9371,34.9057,34.9136,8200.0
2005-03-31 14:30:00,44.49,44.6,44.48,44.6,6600.0,34.9293,35.0156,34.9214,35.0156,6600.0
2005-03-31 14:35:00,44.59,44.6,44.56,44.57,22900.0,35.0078,35.0156,34.9842,34.9921,22900.0
2005-03-31 14:40:00,44.57,44.57,44.55,44.55,1000.0,34.9921,34.9921,34.9764,34.9764,1000.0
2005-03-31 14:45:00,44.56,44.56,44.49,44.49,2100.0,34.9842,34.9842,34.9293,34.9293,2100.0
2005-03-31 14:50:00,44.49,44.49,44.41,44.43,8800.0,34.9293,34.9293,34.8665,34.8822,8800.0
2005-03-31 14:55:00,44.43,44.59,44.43,44.54,21300.0,34.8822,35.0078,34.8822,34.9685,21300.0
2005-03-31 15:00:00,44.52,44.52,44.45,44.48,6100.0,34.9528,34.9528,34.8979,34.9214,6100.0
2005-03-31 15:05:00,44.48,44.53,44.45,44.5,43700.0,34.9214,34.9607,34.8979,34.9371,43700.0
2005-03-31 15:10:00,44.52,44.59,44.5,44.58,55200.0,34.9528,35.0078,34.9371,34.9999,55200.0
2005-03-31 15:15:00,44.59,44.63,44.52,44.62,36900.0,35.0078,35.0392,34.9528,35.0313,36900.0
2005-03-31 15:20:00,44.62,44.71,44.62,44.7,25000.0,35.0313,35.102,35.0313,35.0941,25000.0
2005-03-31 15:25:00,44.68,44.71,44.66,44.69,6900.0,35.0784,35.102,35.0627,35.0863,6900.0
2005-03-31 15:30:00,44.68,44.68,44.6,44.6,14300.0,35.0784,35.0784,35.0156,35.0156,14300.0
2005-03-31 15:35:00,44.6,44.62,44.6,44.62,18700.0,35.0156,35.0313,35.0156,35.0313,18700.0
2005-03-31 15:40:00,44.62,44.68,44.62,44.67,45000.0,35.0313,35.0784,35.0313,35.0706,45000.0
2005-03-31 15:45:00,44.67,44.74,44.66,44.74,48500.0,35.0706,35.1255,35.0627,35.1255,48500.0
2005-03-31 15:50:00,44.74,44.75,44.71,44.71,40800.0,35.1255,35.1334,35.102,35.102,40800.0
2005-03-31 15:55:00,44.71,44.72,44.63,44.66,33000.0,35.102,35.1098,35.0392,35.0627,33000.0
2005-04-01 09:30:00,44.9,44.9,44.75,44.76,20200.0,35.2512,35.2512,35.1334,35.1412,20200.0
2005-04-01 09:35:00,44.75,44.76,44.59,44.59,5400.0,35.1334,35.1412,35.0078,35.0078,5400.0
2005-04-01 09:40:00,44.55,44.6,44.54,44.54,17000.0,34.9764,35.0156,34.9685,34.9685,17000.0
2005-04-01 09:45:00,44.54,44.55,44.5,44.55,22900.0,34.9685,34.9764,34.9371,34.9764,22900.0
2005-04-01 09:50:00,44.55,44.58,44.55,44.58,24000.0,34.9764,34.9999,34.9764,34.9999,24000.0
2005-04-01 09:55:00,44.58,44.58,44.54,44.55,17400.0,34.9999,34.9999,34.9685,34.9764,17400.0
2005-04-01 10:00:00,44.57,44.61,44.56,44.61,20900.0,34.9921,35.0235,34.9842,35.0235,20900.0
2005-04-01 10:05:00,44.61,44.61,44.56,44.57,46100.0,35.0235,35.0235,34.9842,34.9921,46100.0
2005-04-01 10:10:00,44.57,44.65,44.57,44.65,44800.0,34.9921,35.0549,34.9921,35.0549,44800.0
2005-04-01 10:15:00,44.65,44.71,44.65,44.71,31700.0,35.0549,35.102,35.0549,35.102,31700.0
2005-04-01 10:20:00,44.7,44.71,44.65,44.67,15700.0,35.0941,35.102,35.0549,35.0706,15700.0
2005-04-01 10:25:00,44.67,44.7,44.65,44.69,36100.0,35.0706,35.0941,35.0549,35.0863,36100.0
2005-04-01 10:30:00,44.68,44.68,44.62,44.62,35200.0,35.0784,35.0784,35.0313,35.0313,35200.0
2005-04-01 10:35:00,44.63,44.63,44.61,44.61,4300.0,35.0392,35.0392,35.0235,35.0235,4300.0
2005-04-01 10:40:00,44.6,44.62,44.59,44.61,7500.0,35.0156,35.0313,35.0078,35.0235,7500.0
2005-04-01 10:45:00,44.62,44.62,44.56,44.56,20600.0,35.0313,35.0313,34.9842,34.9842,20600.0
2005-04-01 10:50:00,44.56,44.56,44.54,44.54,54600.0,34.9842,34.9842,34.9685,34.9685,54600.0
2005-04-01 10:55:00,44.55,44.55,44.52,44.52,29700.0,34.9764,34.9764,34.9528,34.9528,29700.0
2005-04-01 11:00:00,44.52,44.52,44.5,44.5,39900.0,34.9528,34.9528,34.9371,34.9371,39900.0
2005-04-01 11:05:00,44.5,44.51,44.49,44.5,33800.0,34.9371,34.945,34.9293,34.9371,33800.0
2005-04-01 11:10:00,44.51,44.57,44.49,44.52,50500.0,34.945,34.9921,34.9293,34.9528,50500.0
2005-04-01 11:15:00,44.52,44.52,44.46,44.46,7600.0,34.9528,34.9528,34.9057,34.9057,7600.0
2005-04-01 11:20:00,44.46,44.52,44.46,44.52,11200.0,34.9057,34.9528,34.9057,34.9528,11200.0
2005-04-01 11:25:00,44.52,44.57,44.52,44.55,6700.0,34.9528,34.9921,34.9528,34.9764,6700.0
2005-04-01 11:30:00,44.56,44.57,44.55,44.56,8500.0,34.9842,34.9921,34.9764,34.9842,8500.0
2005-04-01 11:35:00,44.55,44.57,44.55,44.57,5700.0,34.9764,34.9921,34.9764,34.9921,5700.0
2005-04-01 11:40:00,44.58,44.69,44.57,44.66,33800.0,34.9999,35.0863,34.9921,35.0627,33800.0
2005-04-01 11:45:00,44.65,44.65,44.62,44.62,5500.0,35.0549,35.0549,35.0313,35.0313,5500.0
2005-04-01 11:50:00,44.61,44.61,44.59,44.6,7500.0,35.0235,35.0235,35.0078,35.0156,7500.0
2005-04-01 11:55:00,44.59,44.59,44.58,44.58,3200.0,35.0078,35.0078,34.9999,34.9999,3200.0
2005-04-01 12:00:00,44.58,44.58,44.56,44.56,5800.0,34.9999,34.9999,34.9842,34.9842,5800.0
2005-04-01 12:05:00,44.56,44.57,44.55,44.55,15800.0,34.9842,34.9921,34.9764,34.9764,15800.0
2005-04-01 12:10:00,44.56,44.56,44.54,44.55,8500.0,34.9842,34.9842,34.9685,34.9764,8500.0
2005-04-01 12:15:00,44.54,44.54,44.52,44.52,5700.0,34.9685,34.9685,34.9528,34.9528,5700.0
2005-04-01 12:20:00,44.52,44.53,44.51,44.52,10100.0,34.9528,34.9607,34.945,34.9528,10100.0
2005-04-01 12:25:00,44.52,44.53,44.51,44.51,6800.0,34.9528,34.9607,34.945,34.945,6800.0
2005-04-01 12:30:00,44.51,44.51,44.46,44.5,38500.0,34.945,34.945,34.9057,34.9371,38500.0
2005-04-01 12:35:00,44.5,44.53,44.49,44.53,11000.0,34.9371,34.9607,34.9293,34.9607,11000.0
2005-04-01 12:40:00,44.53,44.53,44.51,44.52,5700.0,34.9607,34.9607,34.945,34.9528,5700.0
2005-04-01 12:45:00,44.53,44.53,44.51,44.51,15600.0,34.9607,34.9607,34.945,34.945,15600.0
2005-04-01 12:50:00,44.52,44.52,44.46,44.47,12000.0,34.9528,34.9528,34.9057,34.9136,12000.0
2005-04-01 12:55:00,44.47,44.47,44.45,44.45,12500.0,34.9136,34.9136,34.8979,34.8979,12500.0
2005-04-01 13:00:00,44.46,44.47,44.45,44.46,555900.0,34.9057,34.9136,34.8979,34.9057,555900.0
2005-04-01 13:05:00,44.46,44.48,44.46,44.48,13100.0,34.9057,34.9214,34.9057,34.9214,13100.0
2005-04-01 13:10:00,44.49,44.5,44.48,44.49,17800.0,34.9293,34.9371,34.9214,34.9293,17800.0
2005-04-01 13:15:00,44.49,44.49,44.47,44.48,14000.0,34.9293,34.9293,34.9136,34.9214,14000.0
2005-04-01 13:20:00,44.47,44.48,44.46,44.46,18700.0,34.9136,34.9214,34.9057,34.9057,18700.0
2005-04-01 13:25:00,44.46,44.47,44.41,44.41,66600.0,34.9057,34.9136,34.8665,34.8665,66600.0
2005-04-01 13:30:00,44.4,44.41,44.32,44.32,26800.0,34.8586,34.8665,34.7958,34.7958,26800.0
2005-04-01 13:35:00,44.31,44.31,44.25,44.26,30500.0,34.7879,34.7879,34.7408,34.7487,30500.0
2005-04-01 13:40:00,44.25,44.26,44.22,44.23,34800.0,34.7408,34.7487,34.7173,34.7251,34800.0
2005-04-01 13:45:00,44.24,44.27,44.24,44.27,11400.0,34.733,34.7565,34.733,34.7565,11400.0
2005-04-01 13:50:00,44.28,44.31,44.28,44.31,27500.0,34.7644,34.7879,34.7644,34.7879,27500.0
2005-04-01 13:55:00,44.31,44.36,44.28,44.28,32500.0,34.7879,34.8272,34.7644,34.7644,32500.0
2005-04-01 14:00:00,44.29,44.3,44.08,44.25,70200.0,34.7722,34.7801,34.6074,34.7408,70200.0
2005-04-01 14:05:00,44.26,44.26,44.11,44.11,7800.0,34.7487,34.7487,34.6309,34.6309,7800.0
2005-04-01 14:10:00,44.09,44.2,44.09,44.19,8400.0,34.6152,34.7016,34.6152,34.6937,8400.0
2005-04-01 14:15:00,44.26,44.43,44.24,44.43,18100.0,34.7487,34.8822,34.733,34.8822,18100.0
2005-04-01 14:20:00,44.43,44.43,44.37,44.37,8500.0,34.8822,34.8822,34.8351,34.8351,8500.0
2005-04-01 14:25:00,44.37,44.48,44.36,44.44,30200.0,34.8351,34.9214,34.8272,34.89,30200.0
2005-04-01 14:30:00,44.42,44.45,44.25,44.25,12400.0,34.8743,34.8979,34.7408,34.7408,12400.0
2005-04-01 14:35:00,44.25,44.35,44.25,44.29,10200.0,34.7408,34.8194,34.7408,34.7722,10200.0
2005-04-01 14:40:00,44.29,44.29,44.26,44.26,10600.0,34.7722,34.7722,34.7487,34.7487,10600.0
2005-04-01 14:45:00,44.26,44.26,44.07,44.18,25600.0,34.7487,34.7487,34.5995,34.6859,25600.0
2005-04-01 14:50:00,44.17,44.23,44.17,44.17,6400.0,34.678,34.7251,34.678,34.678,6400.0
2005-04-01 14:55:00,44.16,44.21,44.16,44.21,25900.0,34.6702,34.7094,34.6702,34.7094,25900.0
2005-04-01 15:00:00,44.2,44.2,44.14,44.14,8000.0,34.7016,34.7016,34.6545,34.6545,8000.0
2005-04-01 15:05:00,44.14,44.16,44.13,44.16,14000.0,34.6545,34.6702,34.6466,34.6702,14000.0
2005-04-01 15:10:00,44.15,44.15,44.13,44.14,13800.0,34.6623,34.6623,34.6466,34.6545,13800.0
2005-04-01 15:15:00,44.14,44.19,44.14,44.19,20500.0,34.6545,34.6937,34.6545,34.6937,20500.0
2005-04-01 15:20:00,44.18,44.31,44.18,44.23,24400.0,34.6859,34.7879,34.6859,34.7251,24400.0
2005-04-01 15:25:00,44.23,44.23,44.06,44.08,24200.0,34.7251,34.7251,34.5917,34.6074,24200.0
2005-04-01 15:30:00,44.08,44.18,44.06,44.18,15800.0,34.6074,34.6859,34.5917,34.6859,15800.0
2005-04-01 15:35:00,44.18,44.18,44.17,44.18,8300.0,34.6859,34.6859,34.678,34.6859,8300.0
2005-04-01 15:40:00,44.17,44.2,44.17,44.2,17400.0,34.678,34.7016,34.678,34.7016,17400.0
2005-04-01 15:45:00,44.2,44.22,44.17,44.18,11200.0,34.7016,34.7173,34.678,34.6859,11200.0
2005-04-01 15:50:00,44.18,44.19,44.17,44.18,20400.0,34.6859,34.6937,34.678,34.6859,20400.0
2005-04-01 15:55:00,44.18,44.27,44.18,44.27,16900.0,34.6859,34.7565,34.6859,34.7565,16900.0
2005-04-04 09:35:00,43.99,43.99,43.99,43.99,43700.0,34.5367,34.5367,34.5367,34.5367,43700.0
2005-04-04 09:40:00,43.9,43.91,43.86,43.86,9200.0,34.4661,34.4739,34.4347,34.4347,9200.0
2005-04-04 09:45:00,43.77,43.78,43.68,43.75,59500.0,34.364,34.3718,34.2933,34.3483,59500.0
2005-04-04 09:50:00,43.72,43.72,43.67,43.69,9900.0,34.3247,34.3247,34.2855,34.3012,9900.0
2005-04-04 09:55:00,43.67,43.67,43.5,43.67,41000.0,34.2855,34.2855,34.152,34.2855,41000.0
2005-04-04 10:00:00,43.67,43.67,43.49,43.49,4600.0,34.2855,34.2855,34.1442,34.1442,4600.0
2005-04-04 10:05:00,43.49,43.5,43.47,43.48,6300.0,34.1442,34.152,34.1285,34.1363,6300.0
2005-04-04 10:10:00,43.48,43.48,43.35,43.36,46200.0,34.1363,34.1363,34.0342,34.0421,46200.0
2005-04-04 10:15:00,43.38,43.42,43.35,43.42,30600.0,34.0578,34.0892,34.0342,34.0892,30600.0
2005-04-04 10:20:00,43.4,43.41,43.38,43.38,1800.0,34.0735,34.0814,34.0578,34.0578,1800.0
2005-04-04 10:25:00,43.4,43.41,43.39,43.4,3200.0,34.0735,34.0814,34.0657,34.0735,3200.0
2005-04-04 10:30:00,43.4,43.44,43.4,43.44,4600.0,34.0735,34.1049,34.0735,34.1049,4600.0
2005-04-04 10:35:00,43.45,43.54,43.43,43.43,17400.0,34.1128,34.1834,34.0971,34.0971,17400.0
2005-04-04 10:40:00,43.47,43.48,43.47,43.48,2300.0,34.1285,34.1363,34.1285,34.1363,2300.0
2005-04-04 10:45:00,43.41,43.48,43.41,43.48,8000.0,34.0814,34.1363,34.0814,34.1363,8000.0
2005-04-04 10:50:00,43.48,43.58,43.48,43.5,9700.0,34.1363,34.2148,34.1363,34.152,9700.0
2005-04-04 10:55:00,43.5,43.51,43.44,43.5,12000.0,34.152,34.1599,34.1049,34.152,12000.0
2005-04-04 11:00:00,43.5,43.57,43.5,43.57,50300.0,34.152,34.207,34.152,34.207,50300.0
2005-04-04 11:05:00,43.56,43.56,43.55,43.56,4400.0,34.1991,34.1991,34.1913,34.1991,4400.0
2005-04-04 11:10:00,43.56,43.58,43.55,43.55,6800.0,34.1991,34.2148,34.1913,34.1913,6800.0
2005-04-04 11:15:00,43.55,43.56,43.55,43.55,6100.0,34.1913,34.1991,34.1913,34.1913,6100.0
2005-04-04 11:20:00,43.55,43.55,43.5,43.5,35200.0,34.1913,34.1913,34.152,34.152,35200.0
2005-04-04 11:25:00,43.5,43.5,43.26,43.29,10100.0,34.152,34.152,33.9636,33.9871,10100.0
2005-04-04 11:30:00,43.29,43.34,43.29,43.34,4700.0,33.9871,34.0264,33.9871,34.0264,4700.0
2005-04-04 11:35:00,43.35,43.36,43.32,43.32,1600.0,34.0342,34.0421,34.0107,34.0107,1600.0
2005-04-04 11:40:00,43.32,43.37,43.32,43.37,1700.0,34.0107,34.0499,34.0107,34.0499,1700.0
2005-04-04 11:45:00,43.37,43.37,43.34,43.34,1400.0,34.0499,34.0499,34.0264,34.0264,1400.0
2005-04-04 11:50:00,43.35,43.35,43.3,43.34,20800.0,34.0342,34.0342,33.995,34.0264,20800.0
2005-04-04 11:55:00,43.35,43.42,43.33,43.42,8500.0,34.0342,34.0892,34.0185,34.0892,8500.0
2005-04-04 12:00:00,43.42,43.5,43.41,43.49,7300.0,34.0892,34.152,34.0814,34.1442,7300.0
2005-04-04 12:05:00,43.47,43.48,43.36,43.39,7800.0,34.1285,34.1363,34.0421,34.0657,7800.0
2005-04-04 12:10:00,43.39,43.41,43.35,43.36,7300.0,34.0657,34.0814,34.0342,34.0421,7300.0
2005-04-04 12:15:00,43.38,43.42,43.36,43.36,3600.0,34.0578,34.0892,34.0421,34.0421,3600.0
2005-04-04 12:20:00,43.4,43.4,43.29,43.33,19400.0,34.0735,34.0735,33.9871,34.0185,19400.0
2005-04-04 12:25:00,43.31,43.31,43.27,43.28,4300.0,34.0028,34.0028,33.9714,33.9793,4300.0
2005-04-04 12:30:00,43.28,43.37,43.27,43.37,13400.0,33.9793,34.0499,33.9714,34.0499,13400.0
2005-04-04 12:35:00,43.37,43.44,43.36,43.41,6800.0,34.0499,34.1049,34.0421,34.0814,6800.0
2005-04-04 12:40:00,43.42,43.45,43.41,43.45,18000.0,34.0892,34.1128,34.0814,34.1128,18000.0
2005-04-04 12:45:00,43.43,43.45,43.3,43.32,10300.0,34.0971,34.1128,33.995,34.0107,10300.0
2005-04-04 12:50:00,43.35,43.38,43.26,43.3,11300.0,34.0342,34.0578,33.9636,33.995,11300.0
2005-04-04 12:55:00,43.34,43.36,43.31,43.36,4700.0,34.0264,34.0421,34.0028,34.0421,4700.0
2005-04-04 13:00:00,43.36,43.37,43.34,43.36,2700.0,34.0421,34.0499,34.0264,34.0421,2700.0
2005-04-04 13:05:00,43.37,43.37,43.35,43.35,20500.0,34.0499,34.0499,34.0342,34.0342,20500.0
2005-04-04 13:10:00,43.34,43.37,43.28,43.37,8500.0,34.0264,34.0499,33.9793,34.0499,8500.0
2005-04-04 13:15:00,43.35,43.35,43.26,43.3,13000.0,34.0342,34.0342,33.9636,33.995,13000.0
2005-04-04 13:20:00,43.31,43.32,43.25,43.25,11300.0,34.0028,34.0107,33.9557,33.9557,11300.0
2005-04-04 13:25:00,43.25,43.26,43.18,43.22,22100.0,33.9557,33.9636,33.9008,33.9322,22100.0
2005-04-04 13:30:00,43.24,43.29,43.19,43.29,24900.0,33.9479,33.9871,33.9086,33.9871,24900.0
2005-04-04 13:35:00,43.28,43.32,43.28,43.32,2100.0,33.9793,34.0107,33.9793,34.0107,2100.0
2005-04-04 13:40:00,43.31,43.45,43.31,43.39,28700.0,34.0028,34.1128,34.0028,34.0657,28700.0
2005-04-04 13:45:00,43.37,43.37,43.35,43.36,2600.0,34.0499,34.0499,34.0342,34.0421,2600.0
2005-04-04 13:50:00,43.31,43.35,43.29,43.3,11000.0,34.0028,34.0342,33.9871,33.995,11000.0
2005-04-04 13:55:00,43.28,43.44,43.28,43.44,7500.0,33.9793,34.1049,33.9793,34.1049,7500.0
2005-04-04 14:00:00,43.44,43.51,43.44,43.45,19800.0,34.1049,34.1599,34.1049,34.1128,19800.0
2005-04-04 14:05:00,43.5,43.53,43.48,43.51,46700.0,34.152,34.1756,34.1363,34.1599,46700.0
2005-04-04 14:10:00,43.49,43.54,43.47,43.54,6800.0,34.1442,34.1834,34.1285,34.1834,6800.0
2005-04-04 14:15:00,43.53,43.53,43.35,43.45,27900.0,34.1756,34.1756,34.0342,34.1128,27900.0
2005-04-04 14:20:00,43.46,43.54,43.46,43.52,10500.0,34.1206,34.1834,34.1206,34.1677,10500.0
2005-04-04 14:25:00,43.53,43.6,43.53,43.56,14200.0,34.1756,34.2305,34.1756,34.1991,14200.0
2005-04-04 14:30:00,43.55,43.6,43.5,43.51,10600.0,34.1913,34.2305,34.152,34.1599,10600.0
2005-04-04 14:35:00,43.53,43.55,43.5,43.55,9800.0,34.1756,34.1913,34.152,34.1913,9800.0
2005-04-04 14:40:00,43.54,43.55,43.54,43.55,14800.0,34.1834,34.1913,34.1834,34.1913,14800.0
2005-04-04 14:45:00,43.53,43.57,43.53,43.56,2700.0,34.1756,34.207,34.1756,34.1991,2700.0
2005-04-04 14:50:00,43.57,43.6,43.56,43.6,5100.0,34.207,34.2305,34.1991,34.2305,5100.0
2005-04-04 14:55:00,43.6,43.65,43.55,43.61,8800.0,34.2305,34.2698,34.1913,34.2384,8800.0
2005-04-04 15:00:00,43.61,43.67,43.61,43.62,8500.0,34.2384,34.2855,34.2384,34.2462,8500.0
2005-04-04 15:05:00,43.63,43.63,43.6,43.6,6300.0,34.2541,34.2541,34.2305,34.2305,6300.0
2005-04-04 15:10:00,43.55,43.56,43.47,43.47,29100.0,34.1913,34.1991,34.1285,34.1285,29100.0
2005-04-04 15:15:00,43.44,43.51,43.43,43.51,15300.0,34.1049,34.1599,34.0971,34.1599,15300.0
2005-04-04 15:20:00,43.51,43.58,43.5,43.57,26700.0,34.1599,34.2148,34.152,34.207,26700.0
2005-04-04 15:25:00,43.56,43.59,43.56,43.58,13900.0,34.1991,34.2227,34.1991,34.2148,13900.0
2005-04-04 15:30:00,43.58,43.6,43.55,43.59,11400.0,34.2148,34.2305,34.1913,34.2227,11400.0
2005-04-04 15:35:00,43.6,43.6,43.56,43.56,10600.0,34.2305,34.2305,34.1991,34.1991,10600.0
2005-04-04 15:40:00,43.6,43.6,43.57,43.58,8400.0,34.2305,34.2305,34.207,34.2148,8400.0
2005-04-04 15:45:00,43.57,43.59,43.5,43.56,20500.0,34.207,34.2227,34.152,34.1991,20500.0
2005-04-04 15:50:00,43.55,43.6,43.54,43.56,28000.0,34.1913,34.2305,34.1834,34.1991,28000.0
2005-04-04 15:55:00,43.56,43.6,43.56,43.56,32500.0,34.1991,34.2305,34.1991,34.1991,32500.0
2005-04-05 09:30:00,43.7,43.7,43.66,43.68,107000.0,34.309,34.309,34.2776,34.2933,107000.0
2005-04-05 09:35:00,43.67,43.67,43.65,43.65,9400.0,34.2855,34.2855,34.2698,34.2698,9400.0
2005-04-05 09:40:00,43.65,43.68,43.65,43.67,9600.0,34.2698,34.2933,34.2698,34.2855,9600.0
2005-04-05 09:45:00,43.68,43.7,43.66,43.7,10500.0,34.2933,34.309,34.2776,34.309,10500.0
2005-04-05 09:50:00,43.71,43.87,43.71,43.83,17900.0,34.3169,34.4425,34.3169,34.4111,17900.0
2005-04-05 09:55:00,43.85,43.9,43.85,43.9,4600.0,34.4268,34.4661,34.4268,34.4661,4600.0
2005-04-05 10:00:00,43.89,44.0,43.89,44.0,4700.0,34.4582,34.5446,34.4582,34.5446,4700.0
2005-04-05 10:05:00,44.01,44.01,43.98,43.98,6200.0,34.5524,34.5524,34.5289,34.5289,6200.0
2005-04-05 10:10:00,43.98,43.98,43.95,43.96,5600.0,34.5289,34.5289,34.5053,34.5132,5600.0
2005-04-05 10:15:00,43.96,43.99,43.96,43.97,6700.0,34.5132,34.5367,34.5132,34.521,6700.0
2005-04-05 10:20:00,43.97,43.98,43.91,43.93,21800.0,34.521,34.5289,34.4739,34.4896,21800.0
2005-04-05 10:25:00,43.9,43.94,43.88,43.92,3100.0,34.4661,34.4975,34.4504,34.4818,3100.0
2005-04-05 10:30:00,43.91,44.0,43.86,44.0,14900.0,34.4739,34.5446,34.4347,34.5446,14900.0
2005-04-05 10:35:00,44.02,44.04,44.0,44.0,21300.0,34.5603,34.576,34.5446,34.5446,21300.0
2005-04-05 10:40:00,44.03,44.1,44.02,44.08,17700.0,34.5681,34.6231,34.5603,34.6074,17700.0
2005-04-05 10:45:00,44.08,44.09,44.07,44.09,3800.0,34.6074,34.6152,34.5995,34.6152,3800.0
2005-04-05 10:50:00,44.09,44.13,44.09,44.13,19100.0,34.6152,34.6466,34.6152,34.6466,19100.0
2005-04-05 10:55:00,44.13,44.21,44.13,44.19,49700.0,34.6466,34.7094,34.6466,34.6937,49700.0
2005-04-05 11:00:00,44.18,44.22,44.17,44.22,33900.0,34.6859,34.7173,34.678,34.7173,33900.0
2005-04-05 11:05:00,44.22,44.22,44.1,44.1,44100.0,34.7173,34.7173,34.6231,34.6231,44100.0
2005-04-05 11:10:00,44.1,44.12,44.1,44.12,6700.0,34.6231,34.6388,34.6231,34.6388,6700.0
2005-04-05 11:15:00,44.14,44.14,44.13,44.14,5000.0,34.6545,34.6545,34.6466,34.6545,5000.0
2005-04-05 11:20:00,44.13,44.18,44.13,44.18,8500.0,34.6466,34.6859,34.6466,34.6859,8500.0
2005-04-05 11:25:00,44.18,44.19,44.15,44.19,6200.0,34.6859,34.6937,34.6623,34.6937,6200.0
2005-04-05 11:30:00,44.2,44.23,44.2,44.22,15300.0,34.7016,34.7251,34.7016,34.7173,15300.0
2005-04-05 11:35:00,44.23,44.25,44.22,44.24,6800.0,34.7251,34.7408,34.7173,34.733,6800.0
2005-04-05 11:40:00,44.25,44.25,44.22,44.24,40600.0,34.7408,34.7408,34.7173,34.733,40600.0
2005-04-05 11:45:00,44.23,44.25,44.2,44.23,16500.0,34.7251,34.7408,34.7016,34.7251,16500.0
2005-04-05 11:50:00,44.22,44.23,44.2,44.21,5400.0,34.7173,34.7251,34.7016,34.7094,5400.0
2005-04-05 11:55:00,44.21,44.22,44.13,44.14,18900.0,34.7094,34.7173,34.6466,34.6545,18900.0
2005-04-05 12:00:00,44.13,44.13,44.06,44.08,4400.0,34.6466,34.6466,34.5917,34.6074,4400.0
2005-04-05 12:05:00,44.09,44.09,44.07,44.08,3300.0,34.6152,34.6152,34.5995,34.6074,3300.0
2005-04-05 12:10:00,44.05,44.1,44.05,44.1,12400.0,34.5838,34.6231,34.5838,34.6231,12400.0
2005-04-05 12:15:00,44.15,44.15,44.08,44.08,6600.0,34.6623,34.6623,34.6074,34.6074,6600.0
2005-04-05 12:20:00,44.11,44.12,44.08,44.1,3000.0,34.6309,34.6388,34.6074,34.6231,3000.0
2005-04-05 12:25:00,44.1,44.12,44.07,44.08,4500.0,34.6231,34.6388,34.5995,34.6074,4500.0
2005-04-05 12:30:00,44.08,44.08,44.06,44.07,5800.0,34.6074,34.6074,34.5917,34.5995,5800.0
2005-04-05 12:35:00,44.06,44.06,44.01,44.01,3600.0,34.5917,34.5917,34.5524,34.5524,3600.0
2005-04-05 12:40:00,44.03,44.04,44.03,44.04,1200.0,34.5681,34.576,34.5681,34.576,1200.0
2005-04-05 12:45:00,44.04,44.04,44.03,44.04,2800.0,34.576,34.576,34.5681,34.576,2800.0
2005-04-05 12:50:00,44.05,44.09,44.05,44.09,6600.0,34.5838,34.6152,34.5838,34.6152,6600.0
2005-04-05 12:55:00,44.09,44.09,44.03,44.04,8600.0,34.6152,34.6152,34.5681,34.576,8600.0
2005-04-05 13:00:00,44.02,44.05,44.0,44.04,6200.0,34.5603,34.5838,34.5446,34.576,6200.0
2005-04-05 13:05:00,44.03,44.04,44.01,44.01,13100.0,34.5681,34.576,34.5524,34.5524,13100.0
2005-04-05 13:10:00,44.03,44.08,44.02,44.08,16000.0,34.5681,34.6074,34.5603,34.6074,16000.0
2005-04-05 13:15:00,44.08,44.08,44.05,44.08,10500.0,34.6074,34.6074,34.5838,34.6074,10500.0
2005-04-05 13:20:00,44.07,44.07,44.03,44.05,8200.0,34.5995,34.5995,34.5681,34.5838,8200.0
2005-04-05 13:25:00,44.05,44.05,43.96,43.96,11300.0,34.5838,34.5838,34.5132,34.5132,11300.0
2005-04-05 13:30:00,43.97,44.0,43.97,43.98,5000.0,34.521,34.5446,34.521,34.5289,5000.0
2005-04-05 13:35:00,43.99,44.02,43.99,44.0,9500.0,34.5367,34.5603,34.5367,34.5446,9500.0
2005-04-05 13:40:00,44.01,44.09,44.01,44.08,12700.0,34.5524,34.6152,34.5524,34.6074,12700.0
2005-04-05 13:45:00,44.09,44.28,44.09,44.24,12000.0,34.6152,34.7644,34.6152,34.733,12000.0
2005-04-05 13:50:00,44.25,44.26,44.19,44.23,9200.0,34.7408,34.7487,34.6937,34.7251,9200.0
2005-04-05 13:55:00,44.24,44.24,44.22,44.24,3800.0,34.733,34.733,34.7173,34.733,3800.0
2005-04-05 14:00:00,44.26,44.27,44.22,44.24,7400.0,34.7487,34.7565,34.7173,34.733,7400.0
2005-04-05 14:05:00,44.25,44.27,44.21,44.23,9500.0,34.7408,34.7565,34.7094,34.7251,9500.0
2005-04-05 14:10:00,44.23,44.23,44.16,44.16,6000.0,34.7251,34.7251,34.6702,34.6702,6000.0
2005-04-05 14:15:00,44.18,44.18,44.0,44.04,20000.0,34.6859,34.6859,34.5446,34.576,20000.0
2005-04-05 14:20:00,44.04,44.08,44.04,44.08,6500.0,34.576,34.6074,34.576,34.6074,6500.0
2005-04-05 14:25:00,44.08,44.08,44.02,44.04,11100.0,34.6074,34.6074,34.5603,34.576,11100.0
2005-04-05 14:30:00,44.04,44.13,44.03,44.11,9200.0,34.576,34.6466,34.5681,34.6309,9200.0
2005-04-05 14:35:00,44.1,44.17,44.1,44.17,3500.0,34.6231,34.678,34.6231,34.678,3500.0
2005-04-05 14:40:00,44.17,44.21,44.15,44.15,5400.0,34.678,34.7094,34.6623,34.6623,5400.0
2005-04-05 14:45:00,44.15,44.15,44.12,44.12,8300.0,34.6623,34.6623,34.6388,34.6388,8300.0
2005-04-05 14:50:00,44.11,44.13,44.1,44.12,6700.0,34.6309,34.6466,34.6231,34.6388,6700.0
2005-04-05 14:55:00,44.11,44.12,44.1,44.12,4700.0,34.6309,34.6388,34.6231,34.6388,4700.0
2005-04-05 15:00:00,44.11,44.11,44.1,44.11,5400.0,34.6309,34.6309,34.6231,34.6309,5400.0
2005-04-05 15:05:00,44.1,44.1,44.07,44.09,4000.0,34.6231,34.6231,34.5995,34.6152,4000.0
2005-04-05 15:10:00,44.08,44.09,44.07,44.07,6200.0,34.6074,34.6152,34.5995,34.5995,6200.0
2005-04-05 15:15:00,44.06,44.09,44.05,44.08,8800.0,34.5917,34.6152,34.5838,34.6074,8800.0
2005-04-05 15:20:00,44.08,44.09,44.06,44.09,4900.0,34.6074,34.6152,34.5917,34.6152,4900.0
2005-04-05 15:25:00,44.09,44.1,44.06,44.09,4400.0,34.6152,34.6231,34.5917,34.6152,4400.0
2005-04-05 15:30:00,44.08,44.12,44.08,44.11,15600.0,34.6074,34.6388,34.6074,34.6309,15600.0
2005-04-05 15:35:00,44.09,44.12,44.09,44.09,79500.0,34.6152,34.6388,34.6152,34.6152,79500.0
2005-04-05 15:40:00,44.09,44.12,44.09,44.1,11900.0,34.6152,34.6388,34.6152,34.6231,11900.0
2005-04-05 15:45:00,44.11,44.11,44.07,44.08,12600.0,34.6309,34.6309,34.5995,34.6074,12600.0
2005-04-05 15:50:00,44.07,44.08,44.04,44.04,19700.0,34.5995,34.6074,34.576,34.576,19700.0
2005-04-05 15:55:00,44.03,44.03,43.99,44.0,27300.0,34.5681,34.5681,34.5367,34.5446,27300.0
2005-04-06 09:30:00,44.26,44.34,44.25,44.34,9700.0,34.7487,34.8115,34.7408,34.8115,9700.0
2005-04-06 09:35:00,44.31,44.34,44.3,44.34,4700.0,34.7879,34.8115,34.7801,34.8115,4700.0
2005-04-06 09:40:00,44.33,44.34,44.29,44.29,15600.0,34.8036,34.8115,34.7722,34.7722,15600.0
2005-04-06 09:45:00,44.29,44.3,44.18,44.2,25300.0,34.7722,34.7801,34.6859,34.7016,25300.0
2005-04-06 09:50:00,44.2,44.23,44.2,44.23,4300.0,34.7016,34.7251,34.7016,34.7251,4300.0
2005-04-06 09:55:00,44.26,44.26,44.21,44.22,12200.0,34.7487,34.7487,34.7094,34.7173,12200.0
2005-04-06 10:00:00,44.2,44.25,44.19,44.25,11500.0,34.7016,34.7408,34.6937,34.7408,11500.0
2005-04-06 10:05:00,44.25,44.25,44.23,44.23,3200.0,34.7408,34.7408,34.7251,34.7251,3200.0
2005-04-06 10:10:00,44.22,44.25,44.22,44.23,6200.0,34.7173,34.7408,34.7173,34.7251,6200.0
2005-04-06 10:15:00,44.24,44.3,44.22,44.3,13000.0,34.733,34.7801,34.7173,34.7801,13000.0
2005-04-06 10:20:00,44.3,44.31,44.3,44.3,7100.0,34.7801,34.7879,34.7801,34.7801,7100.0
2005-04-06 10:25:00,44.31,44.37,44.31,44.35,5700.0,34.7879,34.8351,34.7879,34.8194,5700.0
2005-04-06 10:30:00,44.35,44.39,44.34,44.39,21600.0,34.8194,34.8508,34.8115,34.8508,21600.0
2005-04-06 10:35:00,44.39,44.41,44.35,44.38,9600.0,34.8508,34.8665,34.8194,34.8429,9600.0
2005-04-06 10:40:00,44.38,44.46,44.38,44.46,19200.0,34.8429,34.9057,34.8429,34.9057,19200.0
2005-04-06 10:45:00,44.46,44.48,44.46,44.47,6400.0,34.9057,34.9214,34.9057,34.9136,6400.0
2005-04-06 10:50:00,44.46,44.49,44.46,44.49,4400.0,34.9057,34.9293,34.9057,34.9293,4400.0
2005-04-06 10:55:00,44.49,44.49,44.48,44.49,6700.0,34.9293,34.9293,34.9214,34.9293,6700.0
2005-04-06 11:00:00,44.5,44.63,44.49,44.63,22400.0,34.9371,35.0392,34.9293,35.0392,22400.0
2005-04-06 11:05:00,44.62,44.63,44.48,44.48,22700.0,35.0313,35.0392,34.9214,34.9214,22700.0
2005-04-06 11:10:00,44.47,44.48,44.46,44.48,10200.0,34.9136,34.9214,34.9057,34.9214,10200.0
2005-04-06 11:15:00,44.51,44.54,44.5,44.53,5000.0,34.945,34.9685,34.9371,34.9607,5000.0
2005-04-06 11:20:00,44.54,44.55,44.52,44.55,4000.0,34.9685,34.9764,34.9528,34.9764,4000.0
2005-04-06 11:25:00,44.56,44.56,44.54,44.55,8900.0,34.9842,34.9842,34.9685,34.9764,8900.0
2005-04-06 11:30:00,44.54,44.55,44.54,44.54,1400.0,34.9685,34.9764,34.9685,34.9685,1400.0
2005-04-06 11:35:00,44.52,44.53,44.51,44.52,3000.0,34.9528,34.9607,34.945,34.9528,3000.0
2005-04-06 11:40:00,44.52,44.53,44.51,44.51,6400.0,34.9528,34.9607,34.945,34.945,6400.0
2005-04-06 11:45:00,44.51,44.52,44.49,44.5,3700.0,34.945,34.9528,34.9293,34.9371,3700.0
2005-04-06 11:50:00,44.5,44.5,44.5,44.5,100.0,34.9371,34.9371,34.9371,34.9371,100.0
2005-04-06 11:55:00,44.5,44.51,44.5,44.5,4300.0,34.9371,34.945,34.9371,34.9371,4300.0
2005-04-06 12:00:00,44.49,44.5,44.45,44.45,3600.0,34.9293,34.9371,34.8979,34.8979,3600.0
2005-04-06 12:05:00,44.46,44.46,44.43,44.45,3400.0,34.9057,34.9057,34.8822,34.8979,3400.0
2005-04-06 12:10:00,44.45,44.48,44.45,44.46,3500.0,34.8979,34.9214,34.8979,34.9057,3500.0
2005-04-06 12:15:00,44.47,44.48,44.47,44.47,4500.0,34.9136,34.9214,34.9136,34.9136,4500.0
2005-04-06 12:20:00,44.47,44.58,44.47,44.56,9100.0,34.9136,34.9999,34.9136,34.9842,9100.0
2005-04-06 12:25:00,44.6,44.67,44.6,44.67,29300.0,35.0156,35.0706,35.0156,35.0706,29300.0
2005-04-06 12:30:00,44.67,44.7,44.63,44.67,10500.0,35.0706,35.0941,35.0392,35.0706,10500.0
2005-04-06 12:35:00,44.67,44.73,44.67,44.73,8100.0,35.0706,35.1177,35.0706,35.1177,8100.0
2005-04-06 12:40:00,44.72,44.72,44.69,44.69,7100.0,35.1098,35.1098,35.0863,35.0863,7100.0
2005-04-06 12:45:00,44.68,44.69,44.62,44.65,4200.0,35.0784,35.0863,35.0313,35.0549,4200.0
2005-04-06 12:50:00,44.64,44.64,44.57,44.61,5000.0,35.047,35.047,34.9921,35.0235,5000.0
2005-04-06 12:55:00,44.61,44.65,44.61,44.65,3300.0,35.0235,35.0549,35.0235,35.0549,3300.0
2005-04-06 13:00:00,44.65,44.7,44.64,44.7,4000.0,35.0549,35.0941,35.047,35.0941,4000.0
2005-04-06 13:05:00,44.7,44.72,44.7,44.7,5800.0,35.0941,35.1098,35.0941,35.0941,5800.0
2005-04-06 13:10:00,44.7,44.7,44.68,44.69,13100.0,35.0941,35.0941,35.0784,35.0863,13100.0
2005-04-06 13:15:00,44.69,44.69,44.65,44.65,6200.0,35.0863,35.0863,35.0549,35.0549,6200.0
2005-04-06 13:20:00,44.66,44.66,44.64,44.65,4900.0,35.0627,35.0627,35.047,35.0549,4900.0
2005-04-06 13:25:00,44.64,44.65,44.64,44.65,1200.0,35.047,35.0549,35.047,35.0549,1200.0
2005-04-06 13:30:00,44.65,44.65,44.62,44.63,10400.0,35.0549,35.0549,35.0313,35.0392,10400.0
2005-04-06 13:35:00,44.63,44.67,44.63,44.64,17800.0,35.0392,35.0706,35.0392,35.047,17800.0
2005-04-06 13:40:00,44.64,44.68,44.63,44.68,12100.0,35.047,35.0784,35.0392,35.0784,12100.0
2005-04-06 13:45:00,44.68,44.69,44.68,44.69,24300.0,35.0784,35.0863,35.0784,35.0863,24300.0
2005-04-06 13:50:00,44.69,44.7,44.68,44.7,14900.0,35.0863,35.0941,35.0784,35.0941,14900.0
2005-04-06 13:55:00,44.7,44.7,44.66,44.67,9800.0,35.0941,35.0941,35.0627,35.0706,9800.0
2005-04-06 14:00:00,44.67,44.7,44.66,44.7,5900.0,35.0706,35.0941,35.0627,35.0941,5900.0
2005-04-06 14:05:00,44.7,44.7,44.69,44.69,7000.0,35.0941,35.0941,35.0863,35.0863,7000.0
2005-04-06 14:10:00,44.69,44.72,44.68,44.69,6900.0,35.0863,35.1098,35.0784,35.0863,6900.0
2005-04-06 14:15:00,44.69,44.69,44.66,44.66,6200.0,35.0863,35.0863,35.0627,35.0627,6200.0
2005-04-06 14:20:00,44.66,44.7,44.66,44.69,11600.0,35.0627,35.0941,35.0627,35.0863,11600.0
2005-04-06 14:25:00,44.69,44.75,44.68,44.75,14600.0,35.0863,35.1334,35.0784,35.1334,14600.0
2005-04-06 14:30:00,44.74,44.75,44.72,44.72,3900.0,35.1255,35.1334,35.1098,35.1098,3900.0
2005-04-06 14:35:00,44.73,44.73,44.65,44.65,8400.0,35.1177,35.1177,35.0549,35.0549,8400.0
2005-04-06 14:40:00,44.64,44.65,44.63,44.65,9400.0,35.047,35.0549,35.0392,35.0549,9400.0
2005-04-06 14:45:00,44.64,44.68,44.64,44.68,1600.0,35.047,35.0784,35.047,35.0784,1600.0
2005-04-06 14:50:00,44.67,44.68,44.67,44.67,400.0,35.0706,35.0784,35.0706,35.0706,400.0
2005-04-06 14:55:00,44.67,44.68,44.66,44.66,7300.0,35.0706,35.0784,35.0627,35.0627,7300.0
2005-04-06 15:00:00,44.66,44.66,44.65,44.66,9400.0,35.0627,35.0627,35.0549,35.0627,9400.0
2005-04-06 15:05:00,44.65,44.66,44.65,44.66,5500.0,35.0549,35.0627,35.0549,35.0627,5500.0
2005-04-06 15:10:00,44.67,44.68,44.66,44.68,5200.0,35.0706,35.0784,35.0627,35.0784,5200.0
2005-04-06 15:15:00,44.67,44.68,44.65,44.66,9000.0,35.0706,35.0784,35.0549,35.0627,9000.0
2005-04-06 15:20:00,44.65,44.65,44.61,44.62,8700.0,35.0549,35.0549,35.0235,35.0313,8700.0
2005-04-06 15:25:00,44.61,44.62,44.6,44.62,8500.0,35.0235,35.0313,35.0156,35.0313,8500.0
2005-04-06 15:30:00,44.63,44.68,44.63,44.67,14600.0,35.0392,35.0784,35.0392,35.0706,14600.0
2005-04-06 15:35:00,44.67,44.74,44.67,44.7,22900.0,35.0706,35.1255,35.0706,35.0941,22900.0
2005-04-06 15:40:00,44.7,44.76,44.7,44.74,40500.0,35.0941,35.1412,35.0941,35.1255,40500.0
2005-04-06 15:45:00,44.75,44.78,44.74,44.76,48100.0,35.1334,35.1569,35.1255,35.1412,48100.0
2005-04-06 15:50:00,44.75,44.76,44.67,44.68,38400.0,35.1334,35.1412,35.0706,35.0784,38400.0
2005-04-06 15:55:00,44.65,44.65,44.55,44.56,9300.0,35.0549,35.0549,34.9764,34.9842,9300.0
2005-04-07 09:30:00,44.3,44.3,44.12,44.15,47900.0,34.7801,34.7801,34.6388,34.6623,47900.0
2005-04-07 09:35:00,44.17,44.2,44.09,44.12,10800.0,34.678,34.7016,34.6152,34.6388,10800.0
2005-04-07 09:40:00,44.1,44.1,43.93,43.93,48200.0,34.6231,34.6231,34.4896,34.4896,48200.0
2005-04-07 09:45:00,43.9,43.92,43.85,43.89,79600.0,34.4661,34.4818,34.4268,34.4582,79600.0
2005-04-07 09:50:00,43.89,43.9,43.87,43.9,30700.0,34.4582,34.4661,34.4425,34.4661,30700.0
2005-04-07 09:55:00,43.91,44.03,43.91,44.03,31700.0,34.4739,34.5681,34.4739,34.5681,31700.0
2005-04-07 10:00:00,44.02,44.04,43.95,43.99,48700.0,34.5603,34.576,34.5053,34.5367,48700.0
2005-04-07 10:05:00,43.96,43.97,43.87,43.89,44400.0,34.5132,34.521,34.4425,34.4582,44400.0
2005-04-07 10:10:00,43.9,43.9,43.85,43.86,27000.0,34.4661,34.4661,34.4268,34.4347,27000.0
2005-04-07 10:15:00,43.87,44.0,43.87,44.0,56900.0,34.4425,34.5446,34.4425,34.5446,56900.0
2005-04-07 10:20:00,43.98,43.99,43.9,43.91,11600.0,34.5289,34.5367,34.4661,34.4739,11600.0
2005-04-07 10:25:00,43.91,43.96,43.91,43.92,17900.0,34.4739,34.5132,34.4739,34.4818,17900.0
2005-04-07 10:30:00,43.93,43.95,43.93,43.94,14100.0,34.4896,34.5053,34.4896,34.4975,14100.0
2005-04-07 10:35:00,43.94,43.95,43.94,43.95,38800.0,34.4975,34.5053,34.4975,34.5053,38800.0
2005-04-07 10:40:00,43.96,43.96,43.92,43.94,63900.0,34.5132,34.5132,34.4818,34.4975,63900.0
2005-04-07 10:45:00,43.94,43.94,43.91,43.92,39600.0,34.4975,34.4975,34.4739,34.4818,39600.0
2005-04-07 10:50:00,43.93,43.95,43.91,43.95,60900.0,34.4896,34.5053,34.4739,34.5053,60900.0
2005-04-07 10:55:00,43.94,43.94,43.9,43.9,4700.0,34.4975,34.4975,34.4661,34.4661,4700.0
2005-04-07 11:00:00,43.9,43.92,43.9,43.91,14500.0,34.4661,34.4818,34.4661,34.4739,14500.0
2005-04-07 11:05:00,43.91,43.91,43.89,43.9,19400.0,34.4739,34.4739,34.4582,34.4661,19400.0
2005-04-07 11:10:00,43.91,43.91,43.9,43.9,2600.0,34.4739,34.4739,34.4661,34.4661,2600.0
2005-04-07 11:15:00,43.9,43.92,43.9,43.92,5700.0,34.4661,34.4818,34.4661,34.4818,5700.0
2005-04-07 11:20:00,43.92,43.92,43.9,43.91,10300.0,34.4818,34.4818,34.4661,34.4739,10300.0
2005-04-07 11:25:00,43.91,43.91,43.9,43.91,2400.0,34.4739,34.4739,34.4661,34.4739,2400.0
2005-04-07 11:30:00,43.91,43.91,43.9,43.91,5200.0,34.4739,34.4739,34.4661,34.4739,5200.0
2005-04-07 11:35:00,43.92,44.0,43.92,44.0,8900.0,34.4818,34.5446,34.4818,34.5446,8900.0
2005-04-07 11:40:00,44.0,44.0,43.96,44.0,9800.0,34.5446,34.5446,34.5132,34.5446,9800.0
2005-04-07 11:45:00,44.0,44.02,43.93,43.93,6300.0,34.5446,34.5603,34.4896,34.4896,6300.0
2005-04-07 11:50:00,43.92,43.93,43.91,43.93,4700.0,34.4818,34.4896,34.4739,34.4896,4700.0
2005-04-07 11:55:00,43.96,43.98,43.96,43.98,2000.0,34.5132,34.5289,34.5132,34.5289,2000.0
2005-04-07 12:00:00,44.0,44.02,44.0,44.02,20700.0,34.5446,34.5603,34.5446,34.5603,20700.0
2005-04-07 12:05:00,44.02,44.02,44.01,44.01,6400.0,34.5603,34.5603,34.5524,34.5524,6400.0
2005-04-07 12:10:00,44.02,44.02,44.0,44.01,14100.0,34.5603,34.5603,34.5446,34.5524,14100.0
2005-04-07 12:15:00,44.01,44.05,44.01,44.05,11200.0,34.5524,34.5838,34.5524,34.5838,11200.0
2005-04-07 12:20:00,44.04,44.04,44.02,44.02,3800.0,34.576,34.576,34.5603,34.5603,3800.0
2005-04-07 12:25:00,44.01,44.07,44.0,44.07,26800.0,34.5524,34.5995,34.5446,34.5995,26800.0
2005-04-07 12:30:00,44.08,44.15,44.08,44.13,5000.0,34.6074,34.6623,34.6074,34.6466,5000.0
2005-04-07 12:35:00,44.15,44.18,44.15,44.17,21700.0,34.6623,34.6859,34.6623,34.678,21700.0
2005-04-07 12:40:00,44.17,44.21,44.17,44.21,16800.0,34.678,34.7094,34.678,34.7094,16800.0
2005-04-07 12:45:00,44.2,44.21,44.13,44.13,11100.0,34.7016,34.7094,34.6466,34.6466,11100.0
2005-04-07 12:50:00,44.13,44.13,44.1,44.11,6300.0,34.6466,34.6466,34.6231,34.6309,6300.0
2005-04-07 12:55:00,44.1,44.11,44.1,44.1,10800.0,34.6231,34.6309,34.6231,34.6231,10800.0
2005-04-07 13:00:00,44.1,44.12,44.1,44.12,7800.0,34.6231,34.6388,34.6231,34.6388,7800.0
2005-04-07 13:05:00,44.11,44.11,44.04,44.05,14100.0,34.6309,34.6309,34.576,34.5838,14100.0
2005-04-07 13:10:00,44.05,44.05,44.03,44.04,6500.0,34.5838,34.5838,34.5681,34.576,6500.0
2005-04-07 13:15:00,44.04,44.06,44.03,44.06,3900.0,34.576,34.5917,34.5681,34.5917,3900.0
2005-04-07 13:20:00,44.07,44.13,44.07,44.13,9300.0,34.5995,34.6466,34.5995,34.6466,9300.0
2005-04-07 13:25:00,44.13,44.16,44.13,44.15,12600.0,34.6466,34.6702,34.6466,34.6623,12600.0
2005-04-07 13:30:00,44.15,44.22,44.15,44.22,14000.0,34.6623,34.7173,34.6623,34.7173,14000.0
2005-04-07 13:35:00,44.22,44.29,44.22,44.28,37100.0,34.7173,34.7722,34.7173,34.7644,37100.0
2005-04-07 13:40:00,44.28,44.4,44.28,44.34,57500.0,34.7644,34.8586,34.7644,34.8115,57500.0
2005-04-07 13:45:00,44.35,44.35,44.3,44.33,10900.0,34.8194,34.8194,34.7801,34.8036,10900.0
2005-04-07 13:50:00,44.32,44.32,44.27,44.29,4100.0,34.7958,34.7958,34.7565,34.7722,4100.0
2005-04-07 13:55:00,44.29,44.3,44.28,44.3,7500.0,34.7722,34.7801,34.7644,34.7801,7500.0
2005-04-07 14:00:00,44.3,44.31,44.29,44.31,5700.0,34.7801,34.7879,34.7722,34.7879,5700.0
2005-04-07 14:05:00,44.31,44.33,44.3,44.33,4800.0,34.7879,34.8036,34.7801,34.8036,4800.0
2005-04-07 14:10:00,44.33,44.34,44.31,44.31,22800.0,34.8036,34.8115,34.7879,34.7879,22800.0
2005-04-07 14:15:00,44.31,44.32,44.24,44.24,12000.0,34.7879,34.7958,34.733,34.733,12000.0
2005-04-07 14:20:00,44.23,44.24,44.21,44.21,42600.0,34.7251,34.733,34.7094,34.7094,42600.0
2005-04-07 14:25:00,44.21,44.23,44.2,44.23,5400.0,34.7094,34.7251,34.7016,34.7251,5400.0
2005-04-07 14:30:00,44.23,44.23,44.21,44.21,95000.0,34.7251,34.7251,34.7094,34.7094,95000.0
2005-04-07 14:35:00,44.21,44.25,44.21,44.25,15000.0,34.7094,34.7408,34.7094,34.7408,15000.0
2005-04-07 14:40:00,44.28,44.31,44.28,44.3,48500.0,34.7644,34.7879,34.7644,34.7801,48500.0
2005-04-07 14:45:00,44.32,44.37,44.32,44.35,19200.0,34.7958,34.8351,34.7958,34.8194,19200.0
2005-04-07 14:50:00,44.36,44.48,44.35,44.46,76000.0,34.8272,34.9214,34.8194,34.9057,76000.0
2005-04-07 14:55:00,44.46,44.48,44.38,44.48,14100.0,34.9057,34.9214,34.8429,34.9214,14100.0
2005-04-07 15:00:00,44.47,44.47,44.41,44.46,8300.0,34.9136,34.9136,34.8665,34.9057,8300.0
2005-04-07 15:05:00,44.45,44.48,44.45,44.48,8800.0,34.8979,34.9214,34.8979,34.9214,8800.0
2005-04-07 15:10:00,44.48,44.48,44.47,44.47,10100.0,34.9214,34.9214,34.9136,34.9136,10100.0
2005-04-07 15:15:00,44.47,44.48,44.44,44.44,27200.0,34.9136,34.9214,34.89,34.89,27200.0
2005-04-07 15:20:00,44.44,44.44,44.39,44.4,51700.0,34.89,34.89,34.8508,34.8586,51700.0
2005-04-07 15:25:00,44.41,44.5,44.41,44.49,42200.0,34.8665,34.9371,34.8665,34.9293,42200.0
2005-04-07 15:30:00,44.49,44.63,44.49,44.62,67400.0,34.9293,35.0392,34.9293,35.0313,67400.0
2005-04-07 15:35:00,44.65,44.71,44.63,44.65,69300.0,35.0549,35.102,35.0392,35.0549,69300.0
2005-04-07 15:40:00,44.66,44.67,44.66,44.67,26600.0,35.0627,35.0706,35.0627,35.0706,26600.0
2005-04-07 15:45:00,44.68,44.69,44.67,44.69,18800.0,35.0784,35.0863,35.0706,35.0863,18800.0
2005-04-07 15:50:00,44.69,44.69,44.67,44.68,31500.0,35.0863,35.0863,35.0706,35.0784,31500.0
2005-04-07 15:55:00,44.68,44.68,44.66,44.67,75100.0,35.0784,35.0784,35.0627,35.0706,75100.0
2005-04-08 09:30:00,45.03,45.18,45.03,45.17,23400.0,35.3532,35.471,35.3532,35.4631,23400.0
2005-04-08 09:35:00,45.16,45.16,44.92,44.92,18200.0,35.4553,35.4553,35.2669,35.2669,18200.0
2005-04-08 09:40:00,44.9,44.9,44.83,44.83,12800.0,35.2512,35.2512,35.1962,35.1962,12800.0
2005-04-08 09:45:00,44.84,44.9,44.78,44.85,21500.0,35.2041,35.2512,35.1569,35.2119,21500.0
2005-04-08 09:50:00,44.89,44.98,44.88,44.96,30700.0,35.2433,35.314,35.2355,35.2983,30700.0
2005-04-08 09:55:00,44.93,44.96,44.92,44.95,12900.0,35.2747,35.2983,35.2669,35.2904,12900.0
2005-04-08 10:00:00,44.96,44.97,44.92,44.93,61100.0,35.2983,35.3061,35.2669,35.2747,61100.0
2005-04-08 10:05:00,44.93,44.96,44.93,44.94,38900.0,35.2747,35.2983,35.2747,35.2826,38900.0
2005-04-08 10:10:00,44.93,44.94,44.83,44.85,43300.0,35.2747,35.2826,35.1962,35.2119,43300.0
2005-04-08 10:15:00,44.86,44.9,44.83,44.88,32100.0,35.2198,35.2512,35.1962,35.2355,32100.0
2005-04-08 10:20:00,44.88,44.88,44.84,44.84,10900.0,35.2355,35.2355,35.2041,35.2041,10900.0
2005-04-08 10:25:00,44.85,44.86,44.79,44.8,102500.0,35.2119,35.2198,35.1648,35.1726,102500.0
2005-04-08 10:30:00,44.8,44.8,44.79,44.79,132500.0,35.1726,35.1726,35.1648,35.1648,132500.0
2005-04-08 10:35:00,44.78,44.79,44.77,44.77,900.0,35.1569,35.1648,35.1491,35.1491,900.0
2005-04-08 10:40:00,44.78,44.78,44.62,44.64,12900.0,35.1569,35.1569,35.0313,35.047,12900.0
2005-04-08 10:45:00,44.65,44.66,44.64,44.65,8000.0,35.0549,35.0627,35.047,35.0549,8000.0
2005-04-08 10:50:00,44.66,44.66,44.65,44.66,4500.0,35.0627,35.0627,35.0549,35.0627,4500.0
2005-04-08 10:55:00,44.66,44.68,44.66,44.67,93500.0,35.0627,35.0784,35.0627,35.0706,93500.0
2005-04-08 11:00:00,44.68,44.69,44.68,44.69,6000.0,35.0784,35.0863,35.0784,35.0863,6000.0
2005-04-08 11:05:00,44.69,44.69,44.67,44.68,1700.0,35.0863,35.0863,35.0706,35.0784,1700.0
2005-04-08 11:10:00,44.68,44.72,44.68,44.72,11400.0,35.0784,35.1098,35.0784,35.1098,11400.0
2005-04-08 11:15:00,44.72,44.75,44.71,44.75,6100.0,35.1098,35.1334,35.102,35.1334,6100.0
2005-04-08 11:20:00,44.75,44.77,44.7,44.73,5000.0,35.1334,35.1491,35.0941,35.1177,5000.0
2005-04-08 11:25:00,44.71,44.74,44.71,44.72,3500.0,35.102,35.1255,35.102,35.1098,3500.0
2005-04-08 11:30:00,44.73,44.73,44.65,44.69,18400.0,35.1177,35.1177,35.0549,35.0863,18400.0
2005-04-08 11:35:00,44.7,44.73,44.7,44.72,5000.0,35.0941,35.1177,35.0941,35.1098,5000.0
2005-04-08 11:40:00,44.73,44.73,44.65,44.65,5900.0,35.1177,35.1177,35.0549,35.0549,5900.0
2005-04-08 11:45:00,44.66,44.66,44.55,44.55,11600.0,35.0627,35.0627,34.9764,34.9764,11600.0
2005-04-08 11:50:00,44.55,44.55,44.51,44.51,6700.0,34.9764,34.9764,34.945,34.945,6700.0
2005-04-08 11:55:00,44.49,44.5,44.49,44.5,16200.0,34.9293,34.9371,34.9293,34.9371,16200.0
2005-04-08 12:00:00,44.5,44.59,44.5,44.58,32300.0,34.9371,35.0078,34.9371,34.9999,32300.0
2005-04-08 12:05:00,44.6,44.6,44.58,44.58,12500.0,35.0156,35.0156,34.9999,34.9999,12500.0
2005-04-08 12:10:00,44.58,44.62,44.58,44.61,3800.0,34.9999,35.0313,34.9999,35.0235,3800.0
2005-04-08 12:15:00,44.61,44.61,44.6,44.6,1000.0,35.0235,35.0235,35.0156,35.0156,1000.0
2005-04-08 12:20:00,44.59,44.59,44.59,44.59,200.0,35.0078,35.0078,35.0078,35.0078,200.0
2005-04-08 12:25:00,44.59,44.6,44.59,44.6,4300.0,35.0078,35.0156,35.0078,35.0156,4300.0
2005-04-08 12:30:00,44.6,44.6,44.59,44.6,11600.0,35.0156,35.0156,35.0078,35.0156,11600.0
2005-04-08 12:35:00,44.6,44.6,44.58,44.58,900.0,35.0156,35.0156,34.9999,34.9999,900.0
2005-04-08 12:40:00,44.58,44.58,44.58,44.58,400.0,34.9999,34.9999,34.9999,34.9999,400.0
2005-04-08 12:45:00,44.58,44.59,44.58,44.59,3100.0,34.9999,35.0078,34.9999,35.0078,3100.0
2005-04-08 12:50:00,44.58,44.59,44.52,44.53,3200.0,34.9999,35.0078,34.9528,34.9607,3200.0
2005-04-08 12:55:00,44.53,44.53,44.53,44.53,5400.0,34.9607,34.9607,34.9607,34.9607,5400.0
2005-04-08 13:00:00,44.51,44.52,44.51,44.51,1000.0,34.945,34.9528,34.945,34.945,1000.0
2005-04-08 13:05:00,44.51,44.52,44.48,44.49,9600.0,34.945,34.9528,34.9214,34.9293,9600.0
2005-04-08 13:10:00,44.49,44.5,44.49,44.5,11500.0,34.9293,34.9371,34.9293,34.9371,11500.0
2005-04-08 13:15:00,44.5,44.52,44.49,44.51,21200.0,34.9371,34.9528,34.9293,34.945,21200.0
2005-04-08 13:20:00,44.51,44.52,44.49,44.52,10700.0,34.945,34.9528,34.9293,34.9528,10700.0
2005-04-08 13:25:00,44.53,44.57,44.52,44.53,18300.0,34.9607,34.9921,34.9528,34.9607,18300.0
2005-04-08 13:30:00,44.5,44.5,44.47,44.48,6700.0,34.9371,34.9371,34.9136,34.9214,6700.0
2005-04-08 13:35:00,44.48,44.5,44.48,44.5,12100.0,34.9214,34.9371,34.9214,34.9371,12100.0
2005-04-08 13:40:00,44.5,44.5,44.48,44.49,23400.0,34.9371,34.9371,34.9214,34.9293,23400.0
2005-04-08 13:45:00,44.5,44.5,44.5,44.5,11000.0,34.9371,34.9371,34.9371,34.9371,11000.0
2005-04-08 13:50:00,44.5,44.5,44.5,44.5,300.0,34.9371,34.9371,34.9371,34.9371,300.0
2005-04-08 13:55:00,44.51,44.51,44.5,44.5,3100.0,34.945,34.945,34.9371,34.9371,3100.0
2005-04-08 14:00:00,44.5,44.51,44.5,44.5,22500.0,34.9371,34.945,34.9371,34.9371,22500.0
2005-04-08 14:05:00,44.49,44.49,44.34,44.35,33100.0,34.9293,34.9293,34.8115,34.8194,33100.0
2005-04-08 14:10:00,44.35,44.35,44.34,44.35,6400.0,34.8194,34.8194,34.8115,34.8194,6400.0
2005-04-08 14:15:00,44.35,44.35,44.32,44.33,22500.0,34.8194,34.8194,34.7958,34.8036,22500.0
2005-04-08 14:20:00,44.33,44.36,44.33,44.36,8900.0,34.8036,34.8272,34.8036,34.8272,8900.0
2005-04-08 14:25:00,44.37,44.39,44.37,44.39,11900.0,34.8351,34.8508,34.8351,34.8508,11900.0
2005-04-08 14:30:00,44.39,44.42,44.39,44.41,14300.0,34.8508,34.8743,34.8508,34.8665,14300.0
2005-04-08 14:35:00,44.41,44.44,44.41,44.41,16100.0,34.8665,34.89,34.8665,34.8665,16100.0
2005-04-08 14:40:00,44.41,44.41,44.35,44.36,15900.0,34.8665,34.8665,34.8194,34.8272,15900.0
2005-04-08 14:45:00,44.35,44.35,44.3,44.3,11800.0,34.8194,34.8194,34.7801,34.7801,11800.0
2005-04-08 14:50:00,44.31,44.31,44.25,44.26,4600.0,34.7879,34.7879,34.7408,34.7487,4600.0
2005-04-08 14:55:00,44.25,44.26,44.21,44.21,16000.0,34.7408,34.7487,34.7094,34.7094,16000.0
2005-04-08 15:00:00,44.21,44.21,44.17,44.17,15900.0,34.7094,34.7094,34.678,34.678,15900.0
2005-04-08 15:05:00,44.17,44.17,44.11,44.13,63600.0,34.678,34.678,34.6309,34.6466,63600.0
2005-04-08 15:10:00,44.13,44.13,44.11,44.11,20000.0,34.6466,34.6466,34.6309,34.6309,20000.0
2005-04-08 15:15:00,44.11,44.11,43.96,44.0,70800.0,34.6309,34.6309,34.5132,34.5446,70800.0
2005-04-08 15:20:00,43.98,43.98,43.94,43.97,18800.0,34.5289,34.5289,34.4975,34.521,18800.0
2005-04-08 15:25:00,43.97,44.04,43.96,44.04,39300.0,34.521,34.576,34.5132,34.576,39300.0
2005-04-08 15:30:00,44.04,44.07,44.02,44.05,38800.0,34.576,34.5995,34.5603,34.5838,38800.0
2005-04-08 15:35:00,44.04,44.05,44.04,44.05,15600.0,34.576,34.5838,34.576,34.5838,15600.0
2005-04-08 15:40:00,44.05,44.05,44.02,44.04,24500.0,34.5838,34.5838,34.5603,34.576,24500.0
2005-04-08 15:45:00,44.05,44.07,44.05,44.07,43200.0,34.5838,34.5995,34.5838,34.5995,43200.0
2005-04-08 15:50:00,44.08,44.17,44.08,44.16,25500.0,34.6074,34.678,34.6074,34.6702,25500.0
2005-04-08 15:55:00,44.17,44.18,44.16,44.16,28000.0,34.678,34.6859,34.6702,34.6702,28000.0
2005-04-11 09:30:00,44.25,44.51,44.25,44.32,23100.0,34.7408,34.945,34.7408,34.7958,23100.0
2005-04-11 09:35:00,44.34,44.41,44.27,44.27,9000.0,34.8115,34.8665,34.7565,34.7565,9000.0
2005-04-11 09:40:00,44.26,44.37,44.23,44.28,7000.0,34.7487,34.8351,34.7251,34.7644,7000.0
2005-04-11 09:45:00,44.28,44.28,44.21,44.22,90700.0,34.7644,34.7644,34.7094,34.7173,90700.0
2005-04-11 09:50:00,44.21,44.22,44.16,44.21,8800.0,34.7094,34.7173,34.6702,34.7094,8800.0
2005-04-11 09:55:00,44.18,44.2,44.16,44.16,2500.0,34.6859,34.7016,34.6702,34.6702,2500.0
2005-04-11 10:00:00,44.06,44.11,44.02,44.08,3200.0,34.5917,34.6309,34.5603,34.6074,3200.0
2005-04-11 10:05:00,44.08,44.11,44.07,44.09,3100.0,34.6074,34.6309,34.5995,34.6152,3100.0
2005-04-11 10:10:00,44.12,44.2,44.12,44.16,5000.0,34.6388,34.7016,34.6388,34.6702,5000.0
2005-04-11 10:15:00,44.15,44.19,44.1,44.15,8900.0,34.6623,34.6937,34.6231,34.6623,8900.0
2005-04-11 10:20:00,44.15,44.19,44.15,44.19,13900.0,34.6623,34.6937,34.6623,34.6937,13900.0
2005-04-11 10:25:00,44.19,44.28,44.19,44.27,14500.0,34.6937,34.7644,34.6937,34.7565,14500.0
2005-04-11 10:30:00,44.26,44.26,44.15,44.19,6000.0,34.7487,34.7487,34.6623,34.6937,6000.0
2005-04-11 10:35:00,44.17,44.2,44.14,44.14,6700.0,34.678,34.7016,34.6545,34.6545,6700.0
2005-04-11 10:40:00,44.14,44.16,44.13,44.15,3900.0,34.6545,34.6702,34.6466,34.6623,3900.0
2005-04-11 10:45:00,44.15,44.16,44.15,44.15,5900.0,34.6623,34.6702,34.6623,34.6623,5900.0
2005-04-11 10:50:00,44.15,44.17,44.11,44.15,9500.0,34.6623,34.678,34.6309,34.6623,9500.0
2005-04-11 10:55:00,44.15,44.15,44.11,44.13,5000.0,34.6623,34.6623,34.6309,34.6466,5000.0
2005-04-11 11:00:00,44.14,44.14,44.11,44.13,8300.0,34.6545,34.6545,34.6309,34.6466,8300.0
2005-04-11 11:05:00,44.12,44.17,44.12,44.15,17200.0,34.6388,34.678,34.6388,34.6623,17200.0
2005-04-11 11:10:00,44.14,44.15,44.13,44.14,4000.0,34.6545,34.6623,34.6466,34.6545,4000.0
2005-04-11 11:15:00,44.14,44.15,44.13,44.13,13800.0,34.6545,34.6623,34.6466,34.6466,13800.0
2005-04-11 11:20:00,44.14,44.14,44.12,44.13,10300.0,34.6545,34.6545,34.6388,34.6466,10300.0
2005-04-11 11:25:00,44.14,44.16,44.12,44.16,4000.0,34.6545,34.6702,34.6388,34.6702,4000.0
2005-04-11 11:30:00,44.16,44.16,44.15,44.16,3200.0,34.6702,34.6702,34.6623,34.6702,3200.0
2005-04-11 11:35:00,44.15,44.16,44.15,44.15,8000.0,34.6623,34.6702,34.6623,34.6623,8000.0
2005-04-11 11:40:00,44.16,44.16,44.15,44.15,4500.0,34.6702,34.6702,34.6623,34.6623,4500.0
2005-04-11 11:45:00,44.14,44.15,44.13,44.14,2800.0,34.6545,34.6623,34.6466,34.6545,2800.0
2005-04-11 11:50:00,44.14,44.14,44.11,44.12,800.0,34.6545,34.6545,34.6309,34.6388,800.0
2005-04-11 11:55:00,44.1,44.1,44.08,44.08,4600.0,34.6231,34.6231,34.6074,34.6074,4600.0
2005-04-11 12:00:00,44.09,44.15,44.09,44.15,9000.0,34.6152,34.6623,34.6152,34.6623,9000.0
2005-04-11 12:05:00,44.12,44.13,44.1,44.1,800.0,34.6388,34.6466,34.6231,34.6231,800.0
2005-04-11 12:10:00,44.1,44.11,44.1,44.11,1900.0,34.6231,34.6309,34.6231,34.6309,1900.0
2005-04-11 12:15:00,44.1,44.12,44.1,44.12,5900.0,34.6231,34.6388,34.6231,34.6388,5900.0
2005-04-11 12:20:00,44.11,44.11,44.08,44.08,4200.0,34.6309,34.6309,34.6074,34.6074,4200.0
2005-04-11 12:25:00,44.1,44.12,44.1,44.12,1400.0,34.6231,34.6388,34.6231,34.6388,1400.0
2005-04-11 12:30:00,44.13,44.14,44.12,44.12,900.0,34.6466,34.6545,34.6388,34.6388,900.0
2005-04-11 12:35:00,44.13,44.14,44.13,44.13,1900.0,34.6466,34.6545,34.6466,34.6466,1900.0
2005-04-11 12:40:00,44.14,44.15,44.14,44.15,1400.0,34.6545,34.6623,34.6545,34.6623,1400.0
2005-04-11 12:45:00,44.16,44.16,44.15,44.15,400.0,34.6702,34.6702,34.6623,34.6623,400.0
2005-04-11 12:50:00,44.16,44.16,44.13,44.13,2100.0,34.6702,34.6702,34.6466,34.6466,2100.0
2005-04-11 12:55:00,44.14,44.16,44.14,44.16,1300.0,34.6545,34.6702,34.6545,34.6702,1300.0
2005-04-11 13:00:00,44.17,44.17,44.16,44.16,500.0,34.678,34.678,34.6702,34.6702,500.0
2005-04-11 13:05:00,44.17,44.17,44.15,44.15,4000.0,34.678,34.678,34.6623,34.6623,4000.0
2005-04-11 13:10:00,44.15,44.15,44.14,44.15,3300.0,34.6623,34.6623,34.6545,34.6623,3300.0
2005-04-11 13:15:00,44.14,44.19,44.13,44.17,7400.0,34.6545,34.6937,34.6466,34.678,7400.0
2005-04-11 13:20:00,44.18,44.2,44.17,44.19,17100.0,34.6859,34.7016,34.678,34.6937,17100.0
2005-04-11 13:25:00,44.2,44.23,44.2,44.21,7000.0,34.7016,34.7251,34.7016,34.7094,7000.0
2005-04-11 13:30:00,44.2,44.22,44.2,44.22,4200.0,34.7016,34.7173,34.7016,34.7173,4200.0
2005-04-11 13:35:00,44.24,44.24,44.21,44.21,1900.0,34.733,34.733,34.7094,34.7094,1900.0
2005-04-11 13:40:00,44.2,44.2,44.19,44.19,2200.0,34.7016,34.7016,34.6937,34.6937,2200.0
2005-04-11 13:45:00,44.2,44.2,44.17,44.19,7100.0,34.7016,34.7016,34.678,34.6937,7100.0
2005-04-11 13:50:00,44.19,44.19,44.18,44.19,4000.0,34.6937,34.6937,34.6859,34.6937,4000.0
2005-04-11 13:55:00,44.2,44.21,44.19,44.21,9000.0,34.7016,34.7094,34.6937,34.7094,9000.0
2005-04-11 14:00:00,44.25,44.25,44.21,44.21,21500.0,34.7408,34.7408,34.7094,34.7094,21500.0
2005-04-11 14:05:00,44.2,44.22,44.2,44.21,8700.0,34.7016,34.7173,34.7016,34.7094,8700.0
2005-04-11 14:10:00,44.2,44.21,44.18,44.21,19900.0,34.7016,34.7094,34.6859,34.7094,19900.0
2005-04-11 14:15:00,44.21,44.22,44.2,44.21,4600.0,34.7094,34.7173,34.7016,34.7094,4600.0
2005-04-11 14:20:00,44.21,44.21,44.2,44.2,2600.0,34.7094,34.7094,34.7016,34.7016,2600.0
2005-04-11 14:25:00,44.2,44.22,44.2,44.22,10300.0,34.7016,34.7173,34.7016,34.7173,10300.0
2005-04-11 14:30:00,44.22,44.24,44.21,44.21,5100.0,34.7173,34.733,34.7094,34.7094,5100.0
2005-04-11 14:35:00,44.21,44.22,44.2,44.2,6400.0,34.7094,34.7173,34.7016,34.7016,6400.0
2005-04-11 14:40:00,44.21,44.21,44.17,44.17,4000.0,34.7094,34.7094,34.678,34.678,4000.0
2005-04-11 14:45:00,44.17,44.2,44.17,44.2,1800.0,34.678,34.7016,34.678,34.7016,1800.0
2005-04-11 14:50:00,44.2,44.21,44.2,44.2,21800.0,34.7016,34.7094,34.7016,34.7016,21800.0
2005-04-11 14:55:00,44.2,44.21,44.2,44.2,3900.0,34.7016,34.7094,34.7016,34.7016,3900.0
2005-04-11 15:00:00,44.2,44.21,44.2,44.21,21700.0,34.7016,34.7094,34.7016,34.7094,21700.0
2005-04-11 15:05:00,44.22,44.24,44.21,44.22,8300.0,34.7173,34.733,34.7094,34.7173,8300.0
2005-04-11 15:10:00,44.21,44.21,44.18,44.18,9000.0,34.7094,34.7094,34.6859,34.6859,9000.0
2005-04-11 15:15:00,44.2,44.2,44.16,44.18,3500.0,34.7016,34.7016,34.6702,34.6859,3500.0
2005-04-11 15:20:00,44.18,44.18,44.16,44.17,6900.0,34.6859,34.6859,34.6702,34.678,6900.0
2005-04-11 15:25:00,44.16,44.17,44.15,44.17,5200.0,34.6702,34.678,34.6623,34.678,5200.0
2005-04-11 15:30:00,44.17,44.18,44.17,44.17,3700.0,34.678,34.6859,34.678,34.678,3700.0
2005-04-11 15:35:00,44.17,44.18,44.17,44.18,2600.0,34.678,34.6859,34.678,34.6859,2600.0
2005-04-11 15:40:00,44.18,44.18,44.17,44.18,8800.0,34.6859,34.6859,34.678,34.6859,8800.0
2005-04-11 15:45:00,44.18,44.21,44.18,44.2,8800.0,34.6859,34.7094,34.6859,34.7016,8800.0
2005-04-11 15:50:00,44.18,44.24,44.18,44.22,9700.0,34.6859,34.733,34.6859,34.7173,9700.0
2005-04-11 15:55:00,44.21,44.22,44.2,44.22,12300.0,34.7094,34.7173,34.7016,34.7173,12300.0
2005-04-12 09:30:00,44.21,44.21,44.21,44.21,15100.0,34.7094,34.7094,34.7094,34.7094,15100.0
2005-04-12 09:35:00,44.21,44.22,44.1,44.11,37000.0,34.7094,34.7173,34.6231,34.6309,37000.0
2005-04-12 09:40:00,44.12,44.16,44.12,44.14,3400.0,34.6388,34.6702,34.6388,34.6545,3400.0
2005-04-12 09:45:00,44.14,44.15,44.05,44.05,7700.0,34.6545,34.6623,34.5838,34.5838,7700.0
2005-04-12 09:50:00,44.05,44.05,43.91,43.91,19700.0,34.5838,34.5838,34.4739,34.4739,19700.0
2005-04-12 09:55:00,43.91,43.96,43.91,43.95,9500.0,34.4739,34.5132,34.4739,34.5053,9500.0
2005-04-12 10:00:00,43.92,43.95,43.81,43.95,22400.0,34.4818,34.5053,34.3954,34.5053,22400.0
2005-04-12 10:05:00,43.95,43.95,43.85,43.9,25500.0,34.5053,34.5053,34.4268,34.4661,25500.0
2005-04-12 10:10:00,43.9,43.95,43.86,43.87,30000.0,34.4661,34.5053,34.4347,34.4425,30000.0
2005-04-12 10:15:00,43.87,43.87,43.86,43.86,12900.0,34.4425,34.4425,34.4347,34.4347,12900.0
2005-04-12 10:20:00,43.86,43.88,43.86,43.88,16700.0,34.4347,34.4504,34.4347,34.4504,16700.0
2005-04-12 10:25:00,43.89,43.94,43.89,43.93,5100.0,34.4582,34.4975,34.4582,34.4896,5100.0
2005-04-12 10:30:00,43.98,43.98,43.95,43.95,4100.0,34.5289,34.5289,34.5053,34.5053,4100.0
2005-04-12 10:35:00,43.94,43.94,43.85,43.88,6500.0,34.4975,34.4975,34.4268,34.4504,6500.0
2005-04-12 10:40:00,43.88,43.89,43.84,43.86,8100.0,34.4504,34.4582,34.4189,34.4347,8100.0
2005-04-12 10:45:00,43.85,43.85,43.83,43.83,3900.0,34.4268,34.4268,34.4111,34.4111,3900.0
2005-04-12 10:50:00,43.84,43.84,43.8,43.8,8700.0,34.4189,34.4189,34.3875,34.3875,8700.0
2005-04-12 10:55:00,43.82,43.83,43.82,43.83,2200.0,34.4032,34.4111,34.4032,34.4111,2200.0
2005-04-12 11:00:00,43.82,43.9,43.82,43.9,7300.0,34.4032,34.4661,34.4032,34.4661,7300.0
2005-04-12 11:05:00,43.89,43.9,43.88,43.88,9300.0,34.4582,34.4661,34.4504,34.4504,9300.0
2005-04-12 11:10:00,43.88,43.88,43.85,43.85,5500.0,34.4504,34.4504,34.4268,34.4268,5500.0
2005-04-12 11:15:00,43.85,43.85,43.82,43.85,4000.0,34.4268,34.4268,34.4032,34.4268,4000.0
2005-04-12 11:20:00,43.85,43.86,43.84,43.86,4400.0,34.4268,34.4347,34.4189,34.4347,4400.0
2005-04-12 11:25:00,43.87,43.87,43.86,43.86,6100.0,34.4425,34.4425,34.4347,34.4347,6100.0
2005-04-12 11:30:00,43.86,43.86,43.84,43.84,10500.0,34.4347,34.4347,34.4189,34.4189,10500.0
2005-04-12 11:35:00,43.83,43.84,43.76,43.77,67900.0,34.4111,34.4189,34.3561,34.364,67900.0
2005-04-12 11:40:00,43.77,43.77,43.73,43.75,55500.0,34.364,34.364,34.3326,34.3483,55500.0
2005-04-12 11:45:00,43.75,43.76,43.75,43.76,5700.0,34.3483,34.3561,34.3483,34.3561,5700.0
2005-04-12 11:50:00,43.75,43.75,43.68,43.68,26300.0,34.3483,34.3483,34.2933,34.2933,26300.0
2005-04-12 11:55:00,43.67,43.68,43.57,43.58,10600.0,34.2855,34.2933,34.207,34.2148,10600.0
2005-04-12 12:00:00,43.58,43.59,43.55,43.59,22700.0,34.2148,34.2227,34.1913,34.2227,22700.0
2005-04-12 12:05:00,43.59,43.65,43.57,43.62,15300.0,34.2227,34.2698,34.207,34.2462,15300.0
2005-04-12 12:10:00,43.66,43.7,43.63,43.69,3100.0,34.2776,34.309,34.2541,34.3012,3100.0
2005-04-12 12:15:00,43.69,43.71,43.69,43.7,6400.0,34.3012,34.3169,34.3012,34.309,6400.0
2005-04-12 12:20:00,43.69,43.7,43.68,43.69,3500.0,34.3012,34.309,34.2933,34.3012,3500.0
2005-04-12 12:25:00,43.69,43.7,43.69,43.69,600.0,34.3012,34.309,34.3012,34.3012,600.0
2005-04-12 12:30:00,43.7,43.71,43.7,43.7,11000.0,34.309,34.3169,34.309,34.309,11000.0
2005-04-12 12:35:00,43.7,43.7,43.69,43.7,5400.0,34.309,34.309,34.3012,34.309,5400.0
2005-04-12 12:40:00,43.7,43.71,43.7,43.71,7200.0,34.309,34.3169,34.309,34.3169,7200.0
2005-04-12 12:45:00,43.7,43.72,43.7,43.72,12500.0,34.309,34.3247,34.309,34.3247,12500.0
2005-04-12 12:50:00,43.72,43.72,43.7,43.71,6700.0,34.3247,34.3247,34.309,34.3169,6700.0
2005-04-12 12:55:00,43.71,43.71,43.69,43.7,13600.0,34.3169,34.3169,34.3012,34.309,13600.0
2005-04-12 13:00:00,43.7,43.7,43.69,43.69,10900.0,34.309,34.309,34.3012,34.3012,10900.0
2005-04-12 13:05:00,43.69,43.7,43.69,43.7,16100.0,34.3012,34.309,34.3012,34.309,16100.0
2005-04-12 13:10:00,43.69,43.7,43.69,43.7,7300.0,34.3012,34.309,34.3012,34.309,7300.0
2005-04-12 13:15:00,43.69,43.71,43.69,43.71,11800.0,34.3012,34.3169,34.3012,34.3169,11800.0
2005-04-12 13:20:00,43.71,43.72,43.71,43.71,7900.0,34.3169,34.3247,34.3169,34.3169,7900.0
2005-04-12 13:25:00,43.73,43.76,43.73,43.75,8100.0,34.3326,34.3561,34.3326,34.3483,8100.0
2005-04-12 13:30:00,43.75,43.75,43.73,43.73,5100.0,34.3483,34.3483,34.3326,34.3326,5100.0
2005-04-12 13:35:00,43.74,43.74,43.66,43.7,4100.0,34.3404,34.3404,34.2776,34.309,4100.0
2005-04-12 13:40:00,43.7,43.71,43.69,43.71,5600.0,34.309,34.3169,34.3012,34.3169,5600.0
2005-04-12 13:45:00,43.7,43.7,43.61,43.62,4200.0,34.309,34.309,34.2384,34.2462,4200.0
2005-04-12 13:50:00,43.63,43.71,43.63,43.7,9200.0,34.2541,34.3169,34.2541,34.309,9200.0
2005-04-12 13:55:00,43.69,43.7,43.69,43.7,3000.0,34.3012,34.309,34.3012,34.309,3000.0
2005-04-12 14:00:00,43.68,43.7,43.67,43.69,12600.0,34.2933,34.309,34.2855,34.3012,12600.0
2005-04-12 14:05:00,43.7,43.7,43.65,43.69,14800.0,34.309,34.309,34.2698,34.3012,14800.0
2005-04-12 14:10:00,43.69,43.74,43.69,43.71,21500.0,34.3012,34.3404,34.3012,34.3169,21500.0
2005-04-12 14:15:00,43.71,43.76,43.7,43.76,7300.0,34.3169,34.3561,34.309,34.3561,7300.0
2005-04-12 14:20:00,43.77,43.9,43.77,43.9,14400.0,34.364,34.4661,34.364,34.4661,14400.0
2005-04-12 14:25:00,43.9,43.95,43.88,43.89,25700.0,34.4661,34.5053,34.4504,34.4582,25700.0
2005-04-12 14:30:00,43.87,43.89,43.84,43.87,9800.0,34.4425,34.4582,34.4189,34.4425,9800.0
2005-04-12 14:35:00,43.88,43.91,43.82,43.91,27300.0,34.4504,34.4739,34.4032,34.4739,27300.0
2005-04-12 14:40:00,43.9,44.05,43.9,44.0,34900.0,34.4661,34.5838,34.4661,34.5446,34900.0
2005-04-12 14:45:00,44.0,44.02,43.98,44.02,14400.0,34.5446,34.5603,34.5289,34.5603,14400.0
2005-04-12 14:50:00,44.0,44.0,43.99,44.0,7800.0,34.5446,34.5446,34.5367,34.5446,7800.0
2005-04-12 14:55:00,44.0,44.08,44.0,44.06,15200.0,34.5446,34.6074,34.5446,34.5917,15200.0
2005-04-12 15:00:00,44.05,44.05,44.04,44.05,14200.0,34.5838,34.5838,34.576,34.5838,14200.0
2005-04-12 15:05:00,44.06,44.1,44.0,44.1,47600.0,34.5917,34.6231,34.5446,34.6231,47600.0
2005-04-12 15:10:00,44.13,44.2,44.12,44.14,50300.0,34.6466,34.7016,34.6388,34.6545,50300.0
2005-04-12 15:15:00,44.13,44.13,44.09,44.1,27800.0,34.6466,34.6466,34.6152,34.6231,27800.0
2005-04-12 15:20:00,44.1,44.1,44.07,44.08,4800.0,34.6231,34.6231,34.5995,34.6074,4800.0
2005-04-12 15:25:00,44.06,44.06,44.04,44.06,26600.0,34.5917,34.5917,34.576,34.5917,26600.0
2005-04-12 15:30:00,44.05,44.15,44.05,44.14,45200.0,34.5838,34.6623,34.5838,34.6545,45200.0
2005-04-12 15:35:00,44.14,44.15,44.13,44.14,32300.0,34.6545,34.6623,34.6466,34.6545,32300.0
2005-04-12 15:40:00,44.14,44.14,44.04,44.1,27600.0,34.6545,34.6545,34.576,34.6231,27600.0
2005-04-12 15:45:00,44.1,44.1,44.08,44.08,13600.0,34.6231,34.6231,34.6074,34.6074,13600.0
2005-04-12 15:50:00,44.08,44.08,44.04,44.06,44400.0,34.6074,34.6074,34.576,34.5917,44400.0
2005-04-12 15:55:00,44.04,44.28,44.04,44.28,55700.0,34.576,34.7644,34.576,34.7644,55700.0
2005-04-13 09:30:00,44.25,44.28,44.25,44.28,7600.0,34.7408,34.7644,34.7408,34.7644,7600.0
2005-04-13 09:35:00,44.27,44.38,44.27,44.38,29600.0,34.7565,34.8429,34.7565,34.8429,29600.0
2005-04-13 09:40:00,44.36,44.37,44.3,44.32,24300.0,34.8272,34.8351,34.7801,34.7958,24300.0
2005-04-13 09:45:00,44.32,44.32,44.3,44.31,8300.0,34.7958,34.7958,34.7801,34.7879,8300.0
2005-04-13 09:50:00,44.3,44.31,44.24,44.24,10900.0,34.7801,34.7879,34.733,34.733,10900.0
2005-04-13 09:55:00,44.2,44.2,44.1,44.11,3000.0,34.7016,34.7016,34.6231,34.6309,3000.0
2005-04-13 10:00:00,44.1,44.13,44.05,44.11,10400.0,34.6231,34.6466,34.5838,34.6309,10400.0
2005-04-13 10:05:00,44.11,44.18,44.11,44.16,18900.0,34.6309,34.6859,34.6309,34.6702,18900.0
2005-04-13 10:10:00,44.17,44.2,44.13,44.15,4900.0,34.678,34.7016,34.6466,34.6623,4900.0
2005-04-13 10:15:00,44.15,44.15,44.14,44.15,30800.0,34.6623,34.6623,34.6545,34.6623,30800.0
2005-04-13 10:20:00,44.15,44.15,44.14,44.14,448600.0,34.6623,34.6623,34.6545,34.6545,448600.0
2005-04-13 10:25:00,44.14,44.15,44.08,44.08,13700.0,34.6545,34.6623,34.6074,34.6074,13700.0
2005-04-13 10:30:00,44.08,44.11,44.08,44.09,55800.0,34.6074,34.6309,34.6074,34.6152,55800.0
2005-04-13 10:35:00,44.07,44.11,44.0,44.01,57400.0,34.5995,34.6309,34.5446,34.5524,57400.0
2005-04-13 10:40:00,44.02,44.06,44.01,44.02,18100.0,34.5603,34.5917,34.5524,34.5603,18100.0
2005-04-13 10:45:00,44.03,44.04,43.99,44.0,60300.0,34.5681,34.576,34.5367,34.5446,60300.0
2005-04-13 10:50:00,44.0,44.02,44.0,44.0,25000.0,34.5446,34.5603,34.5446,34.5446,25000.0
2005-04-13 10:55:00,44.0,44.0,43.96,43.96,14200.0,34.5446,34.5446,34.5132,34.5132,14200.0
2005-04-13 11:00:00,43.95,43.96,43.84,43.84,10700.0,34.5053,34.5132,34.4189,34.4189,10700.0
2005-04-13 11:05:00,43.84,43.84,43.8,43.8,43800.0,34.4189,34.4189,34.3875,34.3875,43800.0
2005-04-13 11:10:00,43.8,43.84,43.8,43.82,6600.0,34.3875,34.4189,34.3875,34.4032,6600.0
2005-04-13 11:15:00,43.82,43.85,43.82,43.84,5100.0,34.4032,34.4268,34.4032,34.4189,5100.0
2005-04-13 11:20:00,43.84,43.85,43.83,43.83,4200.0,34.4189,34.4268,34.4111,34.4111,4200.0
2005-04-13 11:25:00,43.83,43.83,43.79,43.8,21900.0,34.4111,34.4111,34.3797,34.3875,21900.0
2005-04-13 11:30:00,43.81,43.81,43.76,43.81,13000.0,34.3954,34.3954,34.3561,34.3954,13000.0
2005-04-13 11:35:00,43.82,43.85,43.82,43.85,3800.0,34.4032,34.4268,34.4032,34.4268,3800.0
2005-04-13 11:40:00,43.85,43.85,43.83,43.83,13500.0,34.4268,34.4268,34.4111,34.4111,13500.0
2005-04-13 11:45:00,43.84,43.85,43.84,43.84,22100.0,34.4189,34.4268,34.4189,34.4189,22100.0
2005-04-13 11:50:00,43.84,43.87,43.83,43.87,65100.0,34.4189,34.4425,34.4111,34.4425,65100.0
2005-04-13 11:55:00,43.86,43.87,43.85,43.85,26300.0,34.4347,34.4425,34.4268,34.4268,26300.0
2005-04-13 12:00:00,43.85,43.88,43.85,43.88,5400.0,34.4268,34.4504,34.4268,34.4504,5400.0
2005-04-13 12:05:00,43.88,43.89,43.88,43.89,13700.0,34.4504,34.4582,34.4504,34.4582,13700.0
2005-04-13 12:10:00,43.89,43.93,43.89,43.89,19200.0,34.4582,34.4896,34.4582,34.4582,19200.0
2005-04-13 12:15:00,43.88,43.9,43.85,43.87,5000.0,34.4504,34.4661,34.4268,34.4425,5000.0
2005-04-13 12:20:00,43.85,43.89,43.84,43.89,8800.0,34.4268,34.4582,34.4189,34.4582,8800.0
2005-04-13 12:25:00,43.9,43.95,43.9,43.94,10800.0,34.4661,34.5053,34.4661,34.4975,10800.0
2005-04-13 12:30:00,43.95,43.99,43.94,43.99,6800.0,34.5053,34.5367,34.4975,34.5367,6800.0
2005-04-13 12:35:00,43.99,44.01,43.99,44.01,8000.0,34.5367,34.5524,34.5367,34.5524,8000.0
2005-04-13 12:40:00,44.01,44.02,43.99,43.99,11600.0,34.5524,34.5603,34.5367,34.5367,11600.0
2005-04-13 12:45:00,44.0,44.03,43.98,44.03,77100.0,34.5446,34.5681,34.5289,34.5681,77100.0
2005-04-13 12:50:00,44.03,44.03,43.99,44.0,48700.0,34.5681,34.5681,34.5367,34.5446,48700.0
2005-04-13 12:55:00,43.99,44.01,43.99,44.0,4800.0,34.5367,34.5524,34.5367,34.5446,4800.0
2005-04-13 13:00:00,44.01,44.01,44.0,44.0,41700.0,34.5524,34.5524,34.5446,34.5446,41700.0
2005-04-13 13:05:00,44.01,44.14,44.01,44.11,52100.0,34.5524,34.6545,34.5524,34.6309,52100.0
2005-04-13 13:10:00,44.13,44.13,44.05,44.05,34600.0,34.6466,34.6466,34.5838,34.5838,34600.0
2005-04-13 13:15:00,44.05,44.05,44.04,44.05,600.0,34.5838,34.5838,34.576,34.5838,600.0
2005-04-13 13:20:00,44.05,44.06,44.01,44.01,4400.0,34.5838,34.5917,34.5524,34.5524,4400.0
2005-04-13 13:25:00,44.0,44.0,43.96,43.96,9000.0,34.5446,34.5446,34.5132,34.5132,9000.0
2005-04-13 13:30:00,43.95,43.96,43.93,43.95,14900.0,34.5053,34.5132,34.4896,34.5053,14900.0
2005-04-13 13:35:00,43.93,43.93,43.91,43.92,7600.0,34.4896,34.4896,34.4739,34.4818,7600.0
2005-04-13 13:40:00,43.93,43.96,43.91,43.95,15300.0,34.4896,34.5132,34.4739,34.5053,15300.0
2005-04-13 13:45:00,43.95,43.96,43.94,43.95,33100.0,34.5053,34.5132,34.4975,34.5053,33100.0
2005-04-13 13:50:00,43.95,43.95,43.94,43.94,10700.0,34.5053,34.5053,34.4975,34.4975,10700.0
2005-04-13 13:55:00,43.94,43.95,43.93,43.95,4400.0,34.4975,34.5053,34.4896,34.5053,4400.0
2005-04-13 14:00:00,43.96,44.01,43.96,44.0,25700.0,34.5132,34.5524,34.5132,34.5446,25700.0
2005-04-13 14:05:00,44.01,44.04,44.01,44.04,6200.0,34.5524,34.576,34.5524,34.576,6200.0
2005-04-13 14:10:00,44.04,44.04,43.99,44.02,15700.0,34.576,34.576,34.5367,34.5603,15700.0
2005-04-13 14:15:00,44.02,44.02,43.99,44.01,26100.0,34.5603,34.5603,34.5367,34.5524,26100.0
2005-04-13 14:20:00,43.99,44.0,43.98,43.98,5000.0,34.5367,34.5446,34.5289,34.5289,5000.0
2005-04-13 14:25:00,43.98,43.99,43.95,43.95,7000.0,34.5289,34.5367,34.5053,34.5053,7000.0
2005-04-13 14:30:00,43.95,43.96,43.92,43.93,6300.0,34.5053,34.5132,34.4818,34.4896,6300.0
2005-04-13 14:35:00,43.93,43.93,43.91,43.93,6500.0,34.4896,34.4896,34.4739,34.4896,6500.0
2005-04-13 14:40:00,43.93,43.93,43.93,43.93,2800.0,34.4896,34.4896,34.4896,34.4896,2800.0
2005-04-13 14:45:00,43.94,43.96,43.94,43.94,9200.0,34.4975,34.5132,34.4975,34.4975,9200.0
2005-04-13 14:50:00,43.94,43.95,43.93,43.94,18200.0,34.4975,34.5053,34.4896,34.4975,18200.0
2005-04-13 14:55:00,43.94,43.94,43.92,43.93,12200.0,34.4975,34.4975,34.4818,34.4896,12200.0
2005-04-13 15:00:00,43.93,43.93,43.92,43.93,9500.0,34.4896,34.4896,34.4818,34.4896,9500.0
2005-04-13 15:05:00,43.92,43.93,43.9,43.91,14600.0,34.4818,34.4896,34.4661,34.4739,14600.0
2005-04-13 15:10:00,43.89,43.89,43.84,43.86,9000.0,34.4582,34.4582,34.4189,34.4347,9000.0
2005-04-13 15:15:00,43.85,43.86,43.8,43.8,9700.0,34.4268,34.4347,34.3875,34.3875,9700.0
2005-04-13 15:20:00,43.8,43.8,43.72,43.73,17800.0,34.3875,34.3875,34.3247,34.3326,17800.0
2005-04-13 15:25:00,43.73,43.73,43.72,43.72,14500.0,34.3326,34.3326,34.3247,34.3247,14500.0
2005-04-13 15:30:00,43.72,43.72,43.71,43.72,16400.0,34.3247,34.3247,34.3169,34.3247,16400.0
2005-04-13 15:35:00,43.73,43.73,43.72,43.73,19000.0,34.3326,34.3326,34.3247,34.3326,19000.0
2005-04-13 15:40:00,43.73,43.76,43.72,43.74,27100.0,34.3326,34.3561,34.3247,34.3404,27100.0
2005-04-13 15:45:00,43.75,43.75,43.61,43.61,60100.0,34.3483,34.3483,34.2384,34.2384,60100.0
2005-04-13 15:50:00,43.61,43.68,43.6,43.65,31900.0,34.2384,34.2933,34.2305,34.2698,31900.0
2005-04-13 15:55:00,43.66,43.86,43.66,43.8,67300.0,34.2776,34.4347,34.2776,34.3875,67300.0
2005-04-14 09:30:00,43.85,43.99,43.85,43.98,33500.0,34.4268,34.5367,34.4268,34.5289,33500.0
2005-04-14 09:35:00,43.98,44.02,43.98,44.0,54700.0,34.5289,34.5603,34.5289,34.5446,54700.0
2005-04-14 09:40:00,44.01,44.01,43.95,43.95,102000.0,34.5524,34.5524,34.5053,34.5053,102000.0
2005-04-14 09:45:00,43.93,43.93,43.92,43.92,5200.0,34.4896,34.4896,34.4818,34.4818,5200.0
2005-04-14 09:50:00,43.93,43.95,43.9,43.93,20900.0,34.4896,34.5053,34.4661,34.4896,20900.0
2005-04-14 09:55:00,43.92,43.95,43.9,43.94,24600.0,34.4818,34.5053,34.4661,34.4975,24600.0
2005-04-14 10:00:00,43.91,43.94,43.9,43.94,13900.0,34.4739,34.4975,34.4661,34.4975,13900.0
2005-04-14 10:05:00,43.94,44.0,43.94,43.94,24000.0,34.4975,34.5446,34.4975,34.4975,24000.0
2005-04-14 10:10:00,43.96,43.96,43.93,43.93,10200.0,34.5132,34.5132,34.4896,34.4896,10200.0
2005-04-14 10:15:00,43.94,43.94,43.93,43.94,12000.0,34.4975,34.4975,34.4896,34.4975,12000.0
2005-04-14 10:20:00,43.94,43.95,43.92,43.95,8700.0,34.4975,34.5053,34.4818,34.5053,8700.0
2005-04-14 10:25:00,43.97,44.0,43.96,44.0,21600.0,34.521,34.5446,34.5132,34.5446,21600.0
2005-04-14 10:30:00,43.97,43.98,43.9,43.9,7000.0,34.521,34.5289,34.4661,34.4661,7000.0
2005-04-14 10:35:00,43.9,43.9,43.87,43.88,4000.0,34.4661,34.4661,34.4425,34.4504,4000.0
2005-04-14 10:40:00,43.87,43.89,43.86,43.89,8100.0,34.4425,34.4582,34.4347,34.4582,8100.0
2005-04-14 10:45:00,43.89,43.91,43.89,43.9,5300.0,34.4582,34.4739,34.4582,34.4661,5300.0
2005-04-14 10:50:00,43.9,44.0,43.9,44.0,12200.0,34.4661,34.5446,34.4661,34.5446,12200.0
2005-04-14 10:55:00,44.01,44.01,43.98,44.0,77700.0,34.5524,34.5524,34.5289,34.5446,77700.0
2005-04-14 11:00:00,43.95,43.99,43.93,43.96,22200.0,34.5053,34.5367,34.4896,34.5132,22200.0
2005-04-14 11:05:00,43.95,44.0,43.95,44.0,11300.0,34.5053,34.5446,34.5053,34.5446,11300.0
2005-04-14 11:10:00,44.0,44.0,43.99,43.99,3400.0,34.5446,34.5446,34.5367,34.5367,3400.0
2005-04-14 11:15:00,43.99,44.0,43.97,44.0,43100.0,34.5367,34.5446,34.521,34.5446,43100.0
2005-04-14 11:20:00,43.98,43.99,43.97,43.97,2000.0,34.5289,34.5367,34.521,34.521,2000.0
2005-04-14 11:25:00,43.97,43.98,43.97,43.98,4200.0,34.521,34.5289,34.521,34.5289,4200.0
2005-04-14 11:30:00,43.98,43.98,43.95,43.96,5700.0,34.5289,34.5289,34.5053,34.5132,5700.0
2005-04-14 11:35:00,43.97,43.98,43.95,43.98,51900.0,34.521,34.5289,34.5053,34.5289,51900.0
2005-04-14 11:40:00,43.96,43.96,43.93,43.93,4700.0,34.5132,34.5132,34.4896,34.4896,4700.0
2005-04-14 11:45:00,43.93,43.95,43.93,43.95,14500.0,34.4896,34.5053,34.4896,34.5053,14500.0
2005-04-14 11:50:00,43.94,43.94,43.94,43.94,100.0,34.4975,34.4975,34.4975,34.4975,100.0
2005-04-14 11:55:00,43.93,43.95,43.92,43.95,33200.0,34.4896,34.5053,34.4818,34.5053,33200.0
2005-04-14 12:00:00,43.94,43.94,43.94,43.94,300.0,34.4975,34.4975,34.4975,34.4975,300.0
2005-04-14 12:05:00,43.92,43.92,43.87,43.9,7800.0,34.4818,34.4818,34.4425,34.4661,7800.0
2005-04-14 12:10:00,43.85,43.88,43.85,43.87,1600.0,34.4268,34.4504,34.4268,34.4425,1600.0
2005-04-14 12:15:00,43.86,43.86,43.78,43.78,2600.0,34.4347,34.4347,34.3718,34.3718,2600.0
2005-04-14 12:20:00,43.78,43.78,43.7,43.7,4000.0,34.3718,34.3718,34.309,34.309,4000.0
2005-04-14 12:25:00,43.69,43.7,43.68,43.69,14500.0,34.3012,34.309,34.2933,34.3012,14500.0
2005-04-14 12:30:00,43.69,43.73,43.69,43.73,3100.0,34.3012,34.3326,34.3012,34.3326,3100.0
2005-04-14 12:35:00,43.73,43.73,43.7,43.71,6800.0,34.3326,34.3326,34.309,34.3169,6800.0
2005-04-14 12:40:00,43.71,43.71,43.69,43.71,16200.0,34.3169,34.3169,34.3012,34.3169,16200.0
2005-04-14 12:45:00,43.71,43.83,43.71,43.83,32900.0,34.3169,34.4111,34.3169,34.4111,32900.0
2005-04-14 12:50:00,43.83,43.84,43.77,43.79,3000.0,34.4111,34.4189,34.364,34.3797,3000.0
2005-04-14 12:55:00,43.77,43.8,43.77,43.8,4000.0,34.364,34.3875,34.364,34.3875,4000.0
2005-04-14 13:00:00,43.81,43.83,43.81,43.81,3300.0,34.3954,34.4111,34.3954,34.3954,3300.0
2005-04-14 13:05:00,43.82,43.86,43.79,43.8,18700.0,34.4032,34.4347,34.3797,34.3875,18700.0
2005-04-14 13:10:00,43.8,43.8,43.75,43.75,34700.0,34.3875,34.3875,34.3483,34.3483,34700.0
2005-04-14 13:15:00,43.73,43.74,43.65,43.65,8500.0,34.3326,34.3404,34.2698,34.2698,8500.0
2005-04-14 13:20:00,43.65,43.66,43.55,43.57,34600.0,34.2698,34.2776,34.1913,34.207,34600.0
2005-04-14 13:25:00,43.55,43.56,43.4,43.4,29100.0,34.1913,34.1991,34.0735,34.0735,29100.0
2005-04-14 13:30:00,43.4,43.48,43.4,43.47,25500.0,34.0735,34.1363,34.0735,34.1285,25500.0
2005-04-14 13:35:00,43.46,43.46,43.43,43.43,11200.0,34.1206,34.1206,34.0971,34.0971,11200.0
2005-04-14 13:40:00,43.44,43.45,43.43,43.44,8400.0,34.1049,34.1128,34.0971,34.1049,8400.0
2005-04-14 13:45:00,43.43,43.44,43.42,43.42,20000.0,34.0971,34.1049,34.0892,34.0892,20000.0
2005-04-14 13:50:00,43.43,43.43,43.42,43.42,500.0,34.0971,34.0971,34.0892,34.0892,500.0
2005-04-14 13:55:00,43.42,43.47,43.42,43.47,6400.0,34.0892,34.1285,34.0892,34.1285,6400.0
2005-04-14 14:00:00,43.47,43.47,43.41,43.41,2600.0,34.1285,34.1285,34.0814,34.0814,2600.0
2005-04-14 14:05:00,43.42,43.47,43.4,43.43,10500.0,34.0892,34.1285,34.0735,34.0971,10500.0
2005-04-14 14:10:00,43.41,43.48,43.4,43.48,20300.0,34.0814,34.1363,34.0735,34.1363,20300.0
2005-04-14 14:15:00,43.47,43.58,43.47,43.58,2600.0,34.1285,34.2148,34.1285,34.2148,2600.0
2005-04-14 14:20:00,43.56,43.57,43.55,43.56,85700.0,34.1991,34.207,34.1913,34.1991,85700.0
2005-04-14 14:25:00,43.55,43.55,43.5,43.54,62500.0,34.1913,34.1913,34.152,34.1834,62500.0
2005-04-14 14:30:00,43.55,43.56,43.52,43.52,7800.0,34.1913,34.1991,34.1677,34.1677,7800.0
2005-04-14 14:35:00,43.52,43.53,43.49,43.49,3600.0,34.1677,34.1756,34.1442,34.1442,3600.0
2005-04-14 14:40:00,43.5,43.5,43.46,43.47,4900.0,34.152,34.152,34.1206,34.1285,4900.0
2005-04-14 14:45:00,43.46,43.52,43.46,43.52,3800.0,34.1206,34.1677,34.1206,34.1677,3800.0
2005-04-14 14:50:00,43.5,43.53,43.5,43.53,3500.0,34.152,34.1756,34.152,34.1756,3500.0
2005-04-14 14:55:00,43.52,43.52,43.47,43.47,9400.0,34.1677,34.1677,34.1285,34.1285,9400.0
2005-04-14 15:00:00,43.45,43.46,43.39,43.39,12100.0,34.1128,34.1206,34.0657,34.0657,12100.0
2005-04-14 15:05:00,43.39,43.4,43.39,43.39,8800.0,34.0657,34.0735,34.0657,34.0657,8800.0
2005-04-14 15:10:00,43.36,43.36,43.33,43.34,8200.0,34.0421,34.0421,34.0185,34.0264,8200.0
2005-04-14 15:15:00,43.35,43.48,43.35,43.48,12500.0,34.0342,34.1363,34.0342,34.1363,12500.0
2005-04-14 15:20:00,43.48,43.49,43.43,43.43,3800.0,34.1363,34.1442,34.0971,34.0971,3800.0
2005-04-14 15:25:00,43.44,43.46,43.39,43.46,6500.0,34.1049,34.1206,34.0657,34.1206,6500.0
2005-04-14 15:30:00,43.44,43.48,43.44,43.47,7400.0,34.1049,34.1363,34.1049,34.1285,7400.0
2005-04-14 15:35:00,43.47,43.47,43.45,43.45,2700.0,34.1285,34.1285,34.1128,34.1128,2700.0
2005-04-14 15:40:00,43.45,43.45,43.44,43.44,7000.0,34.1128,34.1128,34.1049,34.1049,7000.0
2005-04-14 15:45:00,43.44,43.45,43.37,43.4,19100.0,34.1049,34.1128,34.0499,34.0735,19100.0
2005-04-14 15:50:00,43.41,43.42,43.39,43.4,9300.0,34.0814,34.0892,34.0657,34.0735,9300.0
2005-04-14 15:55:00,43.4,43.42,43.39,43.39,11700.0,34.0735,34.0892,34.0657,34.0657,11700.0
2005-04-15 09:30:00,43.23,43.23,43.17,43.18,28700.0,33.94,33.94,33.8929,33.9008,28700.0
2005-04-15 09:35:00,43.18,43.18,43.0,43.0,134600.0,33.9008,33.9008,33.7595,33.7595,134600.0
2005-04-15 09:40:00,43.01,43.03,42.9,42.93,33900.0,33.7673,33.783,33.681,33.7045,33900.0
2005-04-15 09:45:00,42.91,42.91,42.81,42.83,25000.0,33.6888,33.6888,33.6103,33.626,25000.0
2005-04-15 09:50:00,42.87,43.0,42.86,42.97,30600.0,33.6574,33.7595,33.6495,33.7359,30600.0
2005-04-15 09:55:00,42.94,42.98,42.9,42.96,6400.0,33.7124,33.7438,33.681,33.7281,6400.0
2005-04-15 10:00:00,42.99,43.08,42.98,43.07,12600.0,33.7516,33.8223,33.7438,33.8144,12600.0
2005-04-15 10:05:00,43.07,43.12,43.03,43.03,29500.0,33.8144,33.8537,33.783,33.783,29500.0
2005-04-15 10:10:00,43.06,43.08,43.05,43.05,3000.0,33.8066,33.8223,33.7987,33.7987,3000.0
2005-04-15 10:15:00,43.01,43.02,43.0,43.0,38600.0,33.7673,33.7752,33.7595,33.7595,38600.0
2005-04-15 10:20:00,42.99,42.99,42.96,42.98,1100.0,33.7516,33.7516,33.7281,33.7438,1100.0
2005-04-15 10:25:00,42.99,43.0,42.97,42.99,186800.0,33.7516,33.7595,33.7359,33.7516,186800.0
2005-04-15 10:30:00,42.96,43.0,42.93,42.97,84000.0,33.7281,33.7595,33.7045,33.7359,84000.0
2005-04-15 10:35:00,42.95,42.97,42.93,42.95,10700.0,33.7202,33.7359,33.7045,33.7202,10700.0
2005-04-15 10:40:00,42.96,42.96,42.92,42.94,4100.0,33.7281,33.7281,33.6967,33.7124,4100.0
2005-04-15 10:45:00,42.95,42.95,42.9,42.9,12900.0,33.7202,33.7202,33.681,33.681,12900.0
2005-04-15 10:50:00,42.91,42.93,42.9,42.91,12100.0,33.6888,33.7045,33.681,33.6888,12100.0
2005-04-15 10:55:00,42.95,42.98,42.95,42.95,10300.0,33.7202,33.7438,33.7202,33.7202,10300.0
2005-04-15 11:00:00,42.94,42.95,42.91,42.92,8400.0,33.7124,33.7202,33.6888,33.6967,8400.0
2005-04-15 11:05:00,42.91,42.94,42.9,42.94,2800.0,33.6888,33.7124,33.681,33.7124,2800.0
2005-04-15 11:10:00,42.91,42.91,42.85,42.87,7800.0,33.6888,33.6888,33.6417,33.6574,7800.0
2005-04-15 11:15:00,42.88,42.9,42.87,42.9,23300.0,33.6652,33.681,33.6574,33.681,23300.0
2005-04-15 11:20:00,42.9,42.9,42.85,42.89,26700.0,33.681,33.681,33.6417,33.6731,26700.0
2005-04-15 11:25:00,42.89,42.92,42.89,42.9,25100.0,33.6731,33.6967,33.6731,33.681,25100.0
2005-04-15 11:30:00,42.9,42.92,42.84,42.84,3900.0,33.681,33.6967,33.6338,33.6338,3900.0
2005-04-15 11:35:00,42.84,42.84,42.83,42.83,9600.0,33.6338,33.6338,33.626,33.626,9600.0
2005-04-15 11:40:00,42.83,42.84,42.76,42.78,7300.0,33.626,33.6338,33.571,33.5867,7300.0
2005-04-15 11:45:00,42.78,42.78,42.64,42.68,2500.0,33.5867,33.5867,33.4768,33.5082,2500.0
2005-04-15 11:50:00,42.68,42.68,42.6,42.63,15200.0,33.5082,33.5082,33.4454,33.469,15200.0
2005-04-15 11:55:00,42.63,42.75,42.56,42.72,16600.0,33.469,33.5632,33.414,33.5396,16600.0
2005-04-15 12:00:00,42.71,42.73,42.62,42.69,41700.0,33.5318,33.5475,33.4611,33.5161,41700.0
2005-04-15 12:05:00,42.69,42.71,42.67,42.7,4800.0,33.5161,33.5318,33.5004,33.5239,4800.0
2005-04-15 12:10:00,42.72,42.76,42.7,42.72,9900.0,33.5396,33.571,33.5239,33.5396,9900.0
2005-04-15 12:15:00,42.72,42.72,42.7,42.72,6600.0,33.5396,33.5396,33.5239,33.5396,6600.0
2005-04-15 12:20:00,42.73,42.74,42.72,42.74,12700.0,33.5475,33.5553,33.5396,33.5553,12700.0
2005-04-15 12:25:00,42.74,42.79,42.74,42.78,3800.0,33.5553,33.5946,33.5553,33.5867,3800.0
2005-04-15 12:30:00,42.79,42.79,42.72,42.74,18200.0,33.5946,33.5946,33.5396,33.5553,18200.0
2005-04-15 12:35:00,42.77,42.84,42.77,42.84,13300.0,33.5789,33.6338,33.5789,33.6338,13300.0
2005-04-15 12:40:00,42.84,42.85,42.84,42.85,21700.0,33.6338,33.6417,33.6338,33.6417,21700.0
2005-04-15 12:45:00,42.85,42.89,42.85,42.87,699900.0,33.6417,33.6731,33.6417,33.6574,699900.0
2005-04-15 12:50:00,42.87,42.87,42.8,42.81,7200.0,33.6574,33.6574,33.6024,33.6103,7200.0
2005-04-15 12:55:00,42.8,42.8,42.75,42.75,72400.0,33.6024,33.6024,33.5632,33.5632,72400.0
2005-04-15 13:00:00,42.8,42.8,42.78,42.78,600.0,33.6024,33.6024,33.5867,33.5867,600.0
2005-04-15 13:05:00,42.79,42.79,42.72,42.73,2600.0,33.5946,33.5946,33.5396,33.5475,2600.0
2005-04-15 13:10:00,42.72,42.79,42.72,42.77,9400.0,33.5396,33.5946,33.5396,33.5789,9400.0
2005-04-15 13:15:00,42.79,42.8,42.74,42.75,3000.0,33.5946,33.6024,33.5553,33.5632,3000.0
2005-04-15 13:20:00,42.77,42.77,42.75,42.76,6400.0,33.5789,33.5789,33.5632,33.571,6400.0
2005-04-15 13:25:00,42.76,42.8,42.76,42.77,24900.0,33.571,33.6024,33.571,33.5789,24900.0
2005-04-15 13:30:00,42.78,42.78,42.76,42.76,5600.0,33.5867,33.5867,33.571,33.571,5600.0
2005-04-15 13:35:00,42.77,42.79,42.75,42.79,4300.0,33.5789,33.5946,33.5632,33.5946,4300.0
2005-04-15 13:40:00,42.77,42.84,42.77,42.81,17600.0,33.5789,33.6338,33.5789,33.6103,17600.0
2005-04-15 13:45:00,42.76,42.76,42.75,42.75,800.0,33.571,33.571,33.5632,33.5632,800.0
2005-04-15 13:50:00,42.76,42.76,42.74,42.75,6400.0,33.571,33.571,33.5553,33.5632,6400.0
2005-04-15 13:55:00,42.76,42.77,42.73,42.73,3600.0,33.571,33.5789,33.5475,33.5475,3600.0
2005-04-15 14:00:00,42.74,42.75,42.73,42.75,4000.0,33.5553,33.5632,33.5475,33.5632,4000.0
2005-04-15 14:05:00,42.75,42.77,42.75,42.76,3100.0,33.5632,33.5789,33.5632,33.571,3100.0
2005-04-15 14:10:00,42.76,42.77,42.76,42.77,16200.0,33.571,33.5789,33.571,33.5789,16200.0
2005-04-15 14:15:00,42.77,42.8,42.76,42.8,19800.0,33.5789,33.6024,33.571,33.6024,19800.0
2005-04-15 14:20:00,42.8,42.8,42.78,42.79,37400.0,33.6024,33.6024,33.5867,33.5946,37400.0
2005-04-15 14:25:00,42.78,42.79,42.65,42.68,18700.0,33.5867,33.5946,33.4847,33.5082,18700.0
2005-04-15 14:30:00,42.68,42.74,42.67,42.73,43100.0,33.5082,33.5553,33.5004,33.5475,43100.0
2005-04-15 14:35:00,42.77,42.78,42.72,42.72,21600.0,33.5789,33.5867,33.5396,33.5396,21600.0
2005-04-15 14:40:00,42.7,42.7,42.66,42.7,13100.0,33.5239,33.5239,33.4925,33.5239,13100.0
2005-04-15 14:45:00,42.7,42.73,42.69,42.7,11900.0,33.5239,33.5475,33.5161,33.5239,11900.0
2005-04-15 14:50:00,42.7,42.7,42.7,42.7,11400.0,33.5239,33.5239,33.5239,33.5239,11400.0
2005-04-15 14:55:00,42.7,42.72,42.66,42.72,4500.0,33.5239,33.5396,33.4925,33.5396,4500.0
2005-04-15 15:00:00,42.79,42.83,42.74,42.76,11700.0,33.5946,33.626,33.5553,33.571,11700.0
2005-04-15 15:05:00,42.76,42.77,42.65,42.69,7700.0,33.571,33.5789,33.4847,33.5161,7700.0
2005-04-15 15:10:00,42.71,42.71,42.65,42.65,8500.0,33.5318,33.5318,33.4847,33.4847,8500.0
2005-04-15 15:15:00,42.65,42.65,42.6,42.6,2400.0,33.4847,33.4847,33.4454,33.4454,2400.0
2005-04-15 15:20:00,42.61,42.64,42.6,42.64,56200.0,33.4533,33.4768,33.4454,33.4768,56200.0
2005-04-15 15:25:00,42.63,42.64,42.6,42.6,6900.0,33.469,33.4768,33.4454,33.4454,6900.0
2005-04-15 15:30:00,42.6,42.63,42.59,42.6,12900.0,33.4454,33.469,33.4376,33.4454,12900.0
2005-04-15 15:35:00,42.61,42.62,42.59,42.62,21000.0,33.4533,33.4611,33.4376,33.4611,21000.0
2005-04-15 15:40:00,42.61,42.61,42.59,42.6,8200.0,33.4533,33.4533,33.4376,33.4454,8200.0
2005-04-15 15:45:00,42.6,42.62,42.55,42.58,63700.0,33.4454,33.4611,33.4062,33.4297,63700.0
2005-04-15 15:50:00,42.58,42.64,42.57,42.64,28100.0,33.4297,33.4768,33.4219,33.4768,28100.0
2005-04-15 15:55:00,42.65,42.69,42.61,42.63,27200.0,33.4847,33.5161,33.4533,33.469,27200.0
2005-04-18 09:30:00,42.5,42.51,42.31,42.47,67600.0,33.3669,33.3748,33.2177,33.3434,67600.0
2005-04-18 09:35:00,42.47,42.58,42.41,42.52,26000.0,33.3434,33.4297,33.2963,33.3826,26000.0
2005-04-18 09:40:00,42.51,42.57,42.45,42.5,48900.0,33.3748,33.4219,33.3277,33.3669,48900.0
2005-04-18 09:45:00,42.51,42.53,42.5,42.53,6500.0,33.3748,33.3905,33.3669,33.3905,6500.0
2005-04-18 09:50:00,42.54,42.7,42.53,42.63,53200.0,33.3983,33.5239,33.3905,33.469,53200.0
2005-04-18 09:55:00,42.63,42.69,42.59,42.68,10300.0,33.469,33.5161,33.4376,33.5082,10300.0
2005-04-18 10:00:00,42.68,42.86,42.68,42.83,18000.0,33.5082,33.6495,33.5082,33.626,18000.0
2005-04-18 10:05:00,42.84,42.88,42.79,42.8,35400.0,33.6338,33.6652,33.5946,33.6024,35400.0
2005-04-18 10:10:00,42.78,42.88,42.75,42.75,83400.0,33.5867,33.6652,33.5632,33.5632,83400.0
2005-04-18 10:15:00,42.73,42.73,42.64,42.7,12200.0,33.5475,33.5475,33.4768,33.5239,12200.0
2005-04-18 10:20:00,42.7,42.7,42.66,42.68,40400.0,33.5239,33.5239,33.4925,33.5082,40400.0
2005-04-18 10:25:00,42.68,42.72,42.68,42.72,21100.0,33.5082,33.5396,33.5082,33.5396,21100.0
2005-04-18 10:30:00,42.74,42.78,42.72,42.76,7300.0,33.5553,33.5867,33.5396,33.571,7300.0
2005-04-18 10:35:00,42.75,42.76,42.7,42.7,23500.0,33.5632,33.571,33.5239,33.5239,23500.0
2005-04-18 10:40:00,42.71,42.72,42.7,42.7,17500.0,33.5318,33.5396,33.5239,33.5239,17500.0
2005-04-18 10:45:00,42.73,42.78,42.68,42.77,7400.0,33.5475,33.5867,33.5082,33.5789,7400.0
2005-04-18 10:50:00,42.76,42.78,42.7,42.71,7400.0,33.571,33.5867,33.5239,33.5318,7400.0
2005-04-18 10:55:00,42.72,42.89,42.72,42.89,19200.0,33.5396,33.6731,33.5396,33.6731,19200.0
2005-04-18 11:00:00,42.91,42.96,42.9,42.9,12600.0,33.6888,33.7281,33.681,33.681,12600.0
2005-04-18 11:05:00,42.94,42.94,42.8,42.82,7200.0,33.7124,33.7124,33.6024,33.6181,7200.0
2005-04-18 11:10:00,42.8,42.82,42.7,42.72,8600.0,33.6024,33.6181,33.5239,33.5396,8600.0
2005-04-18 11:15:00,42.71,42.76,42.7,42.7,8200.0,33.5318,33.571,33.5239,33.5239,8200.0
2005-04-18 11:20:00,42.67,42.73,42.67,42.73,7100.0,33.5004,33.5475,33.5004,33.5475,7100.0
2005-04-18 11:25:00,42.73,42.74,42.68,42.68,4800.0,33.5475,33.5553,33.5082,33.5082,4800.0
2005-04-18 11:30:00,42.68,42.69,42.66,42.68,6600.0,33.5082,33.5161,33.4925,33.5082,6600.0
2005-04-18 11:35:00,42.68,42.68,42.63,42.63,10100.0,33.5082,33.5082,33.469,33.469,10100.0
2005-04-18 11:40:00,42.63,42.66,42.6,42.61,7700.0,33.469,33.4925,33.4454,33.4533,7700.0
2005-04-18 11:45:00,42.62,42.63,42.58,42.59,11900.0,33.4611,33.469,33.4297,33.4376,11900.0
2005-04-18 11:50:00,42.57,42.6,42.51,42.59,127000.0,33.4219,33.4454,33.3748,33.4376,127000.0
2005-04-18 11:55:00,42.57,42.57,42.53,42.53,3700.0,33.4219,33.4219,33.3905,33.3905,3700.0
2005-04-18 12:00:00,42.53,42.54,42.51,42.53,7300.0,33.3905,33.3983,33.3748,33.3905,7300.0
2005-04-18 12:05:00,42.54,42.54,42.5,42.52,6600.0,33.3983,33.3983,33.3669,33.3826,6600.0
2005-04-18 12:10:00,42.52,42.54,42.52,42.53,3700.0,33.3826,33.3983,33.3826,33.3905,3700.0
2005-04-18 12:15:00,42.53,42.55,42.53,42.55,4800.0,33.3905,33.4062,33.3905,33.4062,4800.0
2005-04-18 12:20:00,42.55,42.55,42.53,42.54,10200.0,33.4062,33.4062,33.3905,33.3983,10200.0
2005-04-18 12:25:00,42.55,42.55,42.54,42.54,2000.0,33.4062,33.4062,33.3983,33.3983,2000.0
2005-04-18 12:30:00,42.53,42.54,42.53,42.54,10300.0,33.3905,33.3983,33.3905,33.3983,10300.0
2005-04-18 12:35:00,42.58,42.61,42.56,42.61,10800.0,33.4297,33.4533,33.414,33.4533,10800.0
2005-04-18 12:40:00,42.65,42.73,42.63,42.63,12800.0,33.4847,33.5475,33.469,33.469,12800.0
2005-04-18 12:45:00,42.61,42.62,42.55,42.55,11100.0,33.4533,33.4611,33.4062,33.4062,11100.0
2005-04-18 12:50:00,42.56,42.66,42.54,42.66,8000.0,33.414,33.4925,33.3983,33.4925,8000.0
2005-04-18 12:55:00,42.63,42.75,42.63,42.69,8200.0,33.469,33.5632,33.469,33.5161,8200.0
2005-04-18 13:00:00,42.69,42.75,42.69,42.75,9400.0,33.5161,33.5632,33.5161,33.5632,9400.0
2005-04-18 13:05:00,42.76,42.77,42.69,42.69,6200.0,33.571,33.5789,33.5161,33.5161,6200.0
2005-04-18 13:10:00,42.68,42.68,42.6,42.6,6700.0,33.5082,33.5082,33.4454,33.4454,6700.0
2005-04-18 13:15:00,42.58,42.59,42.52,42.53,6200.0,33.4297,33.4376,33.3826,33.3905,6200.0
2005-04-18 13:20:00,42.53,42.64,42.53,42.62,8200.0,33.3905,33.4768,33.3905,33.4611,8200.0
2005-04-18 13:25:00,42.6,42.65,42.59,42.6,7100.0,33.4454,33.4847,33.4376,33.4454,7100.0
2005-04-18 13:30:00,42.59,42.59,42.55,42.56,6300.0,33.4376,33.4376,33.4062,33.414,6300.0
2005-04-18 13:35:00,42.56,42.6,42.55,42.6,9500.0,33.414,33.4454,33.4062,33.4454,9500.0
2005-04-18 13:40:00,42.6,42.6,42.53,42.59,9500.0,33.4454,33.4454,33.3905,33.4376,9500.0
2005-04-18 13:45:00,42.59,42.65,42.58,42.65,6300.0,33.4376,33.4847,33.4297,33.4847,6300.0
2005-04-18 13:50:00,42.65,42.71,42.65,42.71,5500.0,33.4847,33.5318,33.4847,33.5318,5500.0
2005-04-18 13:55:00,42.71,42.71,42.65,42.68,5400.0,33.5318,33.5318,33.4847,33.5082,5400.0
2005-04-18 14:00:00,42.67,42.67,42.65,42.67,7400.0,33.5004,33.5004,33.4847,33.5004,7400.0
2005-04-18 14:05:00,42.67,42.71,42.67,42.68,8100.0,33.5004,33.5318,33.5004,33.5082,8100.0
2005-04-18 14:10:00,42.67,42.67,42.63,42.63,4600.0,33.5004,33.5004,33.469,33.469,4600.0
2005-04-18 14:15:00,42.61,42.61,42.55,42.56,12600.0,33.4533,33.4533,33.4062,33.414,12600.0
2005-04-18 14:20:00,42.56,42.59,42.55,42.59,17000.0,33.414,33.4376,33.4062,33.4376,17000.0
2005-04-18 14:25:00,42.58,42.58,42.53,42.53,10200.0,33.4297,33.4297,33.3905,33.3905,10200.0
2005-04-18 14:30:00,42.51,42.54,42.46,42.52,16100.0,33.3748,33.3983,33.3355,33.3826,16100.0
2005-04-18 14:35:00,42.5,42.51,42.49,42.49,5500.0,33.3669,33.3748,33.3591,33.3591,5500.0
2005-04-18 14:40:00,42.48,42.48,42.43,42.43,10700.0,33.3512,33.3512,33.312,33.312,10700.0
2005-04-18 14:45:00,42.41,42.41,42.39,42.4,10500.0,33.2963,33.2963,33.2805,33.2884,10500.0
2005-04-18 14:50:00,42.4,42.44,42.4,42.41,14300.0,33.2884,33.3198,33.2884,33.2963,14300.0
2005-04-18 14:55:00,42.4,42.41,42.35,42.35,11900.0,33.2884,33.2963,33.2491,33.2491,11900.0
2005-04-18 15:00:00,42.35,42.38,42.35,42.36,13000.0,33.2491,33.2727,33.2491,33.257,13000.0
2005-04-18 15:05:00,42.36,42.37,42.25,42.27,21500.0,33.257,33.2648,33.1706,33.1863,21500.0
2005-04-18 15:10:00,42.27,42.3,42.26,42.3,14300.0,33.1863,33.2099,33.1785,33.2099,14300.0
2005-04-18 15:15:00,42.29,42.3,42.29,42.29,14900.0,33.202,33.2099,33.202,33.202,14900.0
2005-04-18 15:20:00,42.29,42.31,42.28,42.31,17100.0,33.202,33.2177,33.1942,33.2177,17100.0
2005-04-18 15:25:00,42.3,42.3,42.24,42.26,21000.0,33.2099,33.2099,33.1628,33.1785,21000.0
2005-04-18 15:30:00,42.27,42.31,42.27,42.27,26500.0,33.1863,33.2177,33.1863,33.1863,26500.0
2005-04-18 15:35:00,42.27,42.27,42.07,42.09,42000.0,33.1863,33.1863,33.0293,33.045,42000.0
2005-04-18 15:40:00,42.09,42.09,42.0,42.04,62000.0,33.045,33.045,32.9744,33.0058,62000.0
2005-04-18 15:45:00,42.04,42.08,42.04,42.04,27000.0,33.0058,33.0372,33.0058,33.0058,27000.0
2005-04-18 15:50:00,42.03,42.04,42.01,42.01,103100.0,32.9979,33.0058,32.9822,32.9822,103100.0
2005-04-18 15:55:00,42.01,42.02,41.97,42.0,59900.0,32.9822,32.9901,32.9508,32.9744,59900.0
2005-04-19 09:30:00,42.0,42.0,42.0,42.0,60800.0,32.9744,32.9744,32.9744,32.9744,60800.0
2005-04-19 09:35:00,42.04,42.1,41.88,41.92,39900.0,33.0058,33.0529,32.8801,32.9115,39900.0
2005-04-19 09:40:00,41.95,42.0,41.92,41.98,49900.0,32.9351,32.9744,32.9115,32.9587,49900.0
2005-04-19 09:45:00,41.97,42.0,41.94,41.96,11200.0,32.9508,32.9744,32.9273,32.943,11200.0
2005-04-19 09:50:00,41.95,42.0,41.93,42.0,35200.0,32.9351,32.9744,32.9194,32.9744,35200.0
2005-04-19 09:55:00,42.0,42.15,42.0,42.02,85700.0,32.9744,33.0921,32.9744,32.9901,85700.0
2005-04-19 10:00:00,42.02,42.13,42.01,42.08,12800.0,32.9901,33.0764,32.9822,33.0372,12800.0
2005-04-19 10:05:00,42.05,42.12,42.05,42.11,10500.0,33.0136,33.0686,33.0136,33.0607,10500.0
2005-04-19 10:10:00,42.09,42.15,42.09,42.14,73800.0,33.045,33.0921,33.045,33.0843,73800.0
2005-04-19 10:15:00,42.14,42.14,42.1,42.12,23200.0,33.0843,33.0843,33.0529,33.0686,23200.0
2005-04-19 10:20:00,42.13,42.19,42.12,42.16,10400.0,33.0764,33.1235,33.0686,33.1,10400.0
2005-04-19 10:25:00,42.19,42.25,42.19,42.2,23000.0,33.1235,33.1706,33.1235,33.1314,23000.0
2005-04-19 10:30:00,42.17,42.18,42.1,42.12,16500.0,33.1078,33.1157,33.0529,33.0686,16500.0
2005-04-19 10:35:00,42.12,42.2,42.12,42.2,66400.0,33.0686,33.1314,33.0686,33.1314,66400.0
2005-04-19 10:40:00,42.2,42.22,42.16,42.16,6200.0,33.1314,33.1471,33.1,33.1,6200.0
2005-04-19 10:45:00,42.16,42.17,42.13,42.17,56400.0,33.1,33.1078,33.0764,33.1078,56400.0
2005-04-19 10:50:00,42.17,42.21,42.17,42.21,2300.0,33.1078,33.1392,33.1078,33.1392,2300.0
2005-04-19 10:55:00,42.22,42.24,42.22,42.22,6600.0,33.1471,33.1628,33.1471,33.1471,6600.0
2005-04-19 11:00:00,42.23,42.24,42.22,42.24,6000.0,33.1549,33.1628,33.1471,33.1628,6000.0
2005-04-19 11:05:00,42.24,42.3,42.24,42.25,22200.0,33.1628,33.2099,33.1628,33.1706,22200.0
2005-04-19 11:10:00,42.25,42.25,42.12,42.12,5900.0,33.1706,33.1706,33.0686,33.0686,5900.0
2005-04-19 11:15:00,42.13,42.17,42.13,42.17,60000.0,33.0764,33.1078,33.0764,33.1078,60000.0
2005-04-19 11:20:00,42.18,42.26,42.18,42.26,10900.0,33.1157,33.1785,33.1157,33.1785,10900.0
2005-04-19 11:25:00,42.25,42.25,42.17,42.19,18500.0,33.1706,33.1706,33.1078,33.1235,18500.0
2005-04-19 11:30:00,42.19,42.22,42.16,42.2,10800.0,33.1235,33.1471,33.1,33.1314,10800.0
2005-04-19 11:35:00,42.2,42.21,42.19,42.2,6700.0,33.1314,33.1392,33.1235,33.1314,6700.0
2005-04-19 11:40:00,42.2,42.2,42.13,42.13,6600.0,33.1314,33.1314,33.0764,33.0764,6600.0
2005-04-19 11:45:00,42.14,42.14,42.13,42.13,2300.0,33.0843,33.0843,33.0764,33.0764,2300.0
2005-04-19 11:50:00,42.14,42.14,42.13,42.13,12600.0,33.0843,33.0843,33.0764,33.0764,12600.0
2005-04-19 11:55:00,42.13,42.14,42.1,42.12,5900.0,33.0764,33.0843,33.0529,33.0686,5900.0
2005-04-19 12:00:00,42.12,42.13,42.11,42.13,3200.0,33.0686,33.0764,33.0607,33.0764,3200.0
2005-04-19 12:05:00,42.14,42.18,42.13,42.13,9000.0,33.0843,33.1157,33.0764,33.0764,9000.0
2005-04-19 12:10:00,42.15,42.16,42.14,42.14,3200.0,33.0921,33.1,33.0843,33.0843,3200.0
2005-04-19 12:15:00,42.15,42.15,42.13,42.13,2900.0,33.0921,33.0921,33.0764,33.0764,2900.0
2005-04-19 12:20:00,42.13,42.13,42.1,42.11,6000.0,33.0764,33.0764,33.0529,33.0607,6000.0
2005-04-19 12:25:00,42.09,42.1,42.06,42.1,54000.0,33.045,33.0529,33.0215,33.0529,54000.0
2005-04-19 12:30:00,42.1,42.12,42.1,42.12,5500.0,33.0529,33.0686,33.0529,33.0686,5500.0
2005-04-19 12:35:00,42.13,42.14,42.13,42.14,1800.0,33.0764,33.0843,33.0764,33.0843,1800.0
2005-04-19 12:40:00,42.15,42.16,42.15,42.16,4400.0,33.0921,33.1,33.0921,33.1,4400.0
2005-04-19 12:45:00,42.16,42.17,42.15,42.15,6400.0,33.1,33.1078,33.0921,33.0921,6400.0
2005-04-19 12:50:00,42.15,42.15,42.11,42.11,2000.0,33.0921,33.0921,33.0607,33.0607,2000.0
2005-04-19 12:55:00,42.12,42.14,42.12,42.14,4200.0,33.0686,33.0843,33.0686,33.0843,4200.0
2005-04-19 13:00:00,42.14,42.15,42.14,42.15,4800.0,33.0843,33.0921,33.0843,33.0921,4800.0
2005-04-19 13:05:00,42.15,42.15,42.1,42.1,12900.0,33.0921,33.0921,33.0529,33.0529,12900.0
2005-04-19 13:10:00,42.09,42.09,42.06,42.07,6000.0,33.045,33.045,33.0215,33.0293,6000.0
2005-04-19 13:15:00,42.07,42.07,42.05,42.05,4500.0,33.0293,33.0293,33.0136,33.0136,4500.0
2005-04-19 13:20:00,42.05,42.05,41.95,41.97,51500.0,33.0136,33.0136,32.9351,32.9508,51500.0
2005-04-19 13:25:00,41.97,42.0,41.97,42.0,16600.0,32.9508,32.9744,32.9508,32.9744,16600.0
2005-04-19 13:30:00,42.0,42.06,42.0,42.06,7200.0,32.9744,33.0215,32.9744,33.0215,7200.0
2005-04-19 13:35:00,42.07,42.08,42.06,42.07,4800.0,33.0293,33.0372,33.0215,33.0293,4800.0
2005-04-19 13:40:00,42.08,42.08,41.98,41.99,23400.0,33.0372,33.0372,32.9587,32.9665,23400.0
2005-04-19 13:45:00,41.99,42.1,41.99,42.1,10500.0,32.9665,33.0529,32.9665,33.0529,10500.0
2005-04-19 13:50:00,42.1,42.1,42.02,42.07,18100.0,33.0529,33.0529,32.9901,33.0293,18100.0
2005-04-19 13:55:00,42.08,42.1,42.08,42.08,15500.0,33.0372,33.0529,33.0372,33.0372,15500.0
2005-04-19 14:00:00,42.08,42.08,42.02,42.08,8200.0,33.0372,33.0372,32.9901,33.0372,8200.0
2005-04-19 14:05:00,42.09,42.15,42.09,42.14,9400.0,33.045,33.0921,33.045,33.0843,9400.0
2005-04-19 14:10:00,42.13,42.14,42.13,42.14,1800.0,33.0764,33.0843,33.0764,33.0843,1800.0
2005-04-19 14:15:00,42.14,42.14,42.13,42.13,12800.0,33.0843,33.0843,33.0764,33.0764,12800.0
2005-04-19 14:20:00,42.14,42.14,42.01,42.05,26400.0,33.0843,33.0843,32.9822,33.0136,26400.0
2005-04-19 14:25:00,42.05,42.06,42.02,42.03,5600.0,33.0136,33.0215,32.9901,32.9979,5600.0
2005-04-19 14:30:00,42.04,42.08,42.04,42.08,4500.0,33.0058,33.0372,33.0058,33.0372,4500.0
2005-04-19 14:35:00,42.08,42.09,42.07,42.08,1600.0,33.0372,33.045,33.0293,33.0372,1600.0
2005-04-19 14:40:00,42.07,42.07,42.0,42.0,60900.0,33.0293,33.0293,32.9744,32.9744,60900.0
2005-04-19 14:45:00,42.0,42.08,42.0,42.08,18100.0,32.9744,33.0372,32.9744,33.0372,18100.0
2005-04-19 14:50:00,42.09,42.09,42.06,42.06,8200.0,33.045,33.045,33.0215,33.0215,8200.0
2005-04-19 14:55:00,42.07,42.07,42.01,42.04,120400.0,33.0293,33.0293,32.9822,33.0058,120400.0
2005-04-19 15:00:00,42.03,42.07,42.03,42.05,5900.0,32.9979,33.0293,32.9979,33.0136,5900.0
2005-04-19 15:05:00,42.04,42.06,42.02,42.05,9900.0,33.0058,33.0215,32.9901,33.0136,9900.0
2005-04-19 15:10:00,42.05,42.05,42.04,42.05,61100.0,33.0136,33.0136,33.0058,33.0136,61100.0
2005-04-19 15:15:00,42.0,42.02,42.0,42.02,34500.0,32.9744,32.9901,32.9744,32.9901,34500.0
2005-04-19 15:20:00,42.01,42.03,41.92,41.93,16000.0,32.9822,32.9979,32.9115,32.9194,16000.0
2005-04-19 15:25:00,41.93,42.0,41.93,41.99,64800.0,32.9194,32.9744,32.9194,32.9665,64800.0
2005-04-19 15:30:00,41.99,42.0,41.99,42.0,10800.0,32.9665,32.9744,32.9665,32.9744,10800.0
2005-04-19 15:35:00,42.0,42.0,41.98,42.0,9500.0,32.9744,32.9744,32.9587,32.9744,9500.0
2005-04-19 15:40:00,42.0,42.0,41.95,41.97,8800.0,32.9744,32.9744,32.9351,32.9508,8800.0
2005-04-19 15:45:00,41.97,41.97,41.96,41.96,5800.0,32.9508,32.9508,32.943,32.943,5800.0
2005-04-19 15:50:00,41.96,41.99,41.93,41.99,45200.0,32.943,32.9665,32.9194,32.9665,45200.0
2005-04-19 15:55:00,41.98,42.01,41.96,41.99,28000.0,32.9587,32.9822,32.943,32.9665,28000.0
2005-04-20 09:30:00,42.15,42.2,42.15,42.19,25400.0,33.0921,33.1314,33.0921,33.1235,25400.0
2005-04-20 09:35:00,42.15,42.29,42.15,42.25,56800.0,33.0921,33.202,33.0921,33.1706,56800.0
2005-04-20 09:40:00,42.24,42.25,42.14,42.15,77400.0,33.1628,33.1706,33.0843,33.0921,77400.0
2005-04-20 09:45:00,42.15,42.2,42.15,42.19,48900.0,33.0921,33.1314,33.0921,33.1235,48900.0
2005-04-20 09:50:00,42.19,42.2,42.18,42.19,55000.0,33.1235,33.1314,33.1157,33.1235,55000.0
2005-04-20 09:55:00,42.19,42.23,42.14,42.14,35300.0,33.1235,33.1549,33.0843,33.0843,35300.0
2005-04-20 10:00:00,42.14,42.22,42.1,42.18,22400.0,33.0843,33.1471,33.0529,33.1157,22400.0
2005-04-20 10:05:00,42.18,42.25,42.18,42.25,14100.0,33.1157,33.1706,33.1157,33.1706,14100.0
2005-04-20 10:10:00,42.25,42.31,42.25,42.26,12100.0,33.1706,33.2177,33.1706,33.1785,12100.0
2005-04-20 10:15:00,42.26,42.38,42.26,42.38,11500.0,33.1785,33.2727,33.1785,33.2727,11500.0
2005-04-20 10:20:00,42.38,42.45,42.35,42.41,63800.0,33.2727,33.3277,33.2491,33.2963,63800.0
2005-04-20 10:25:00,42.43,42.5,42.41,42.49,49700.0,33.312,33.3669,33.2963,33.3591,49700.0
2005-04-20 10:30:00,42.46,42.55,42.42,42.47,116900.0,33.3355,33.4062,33.3041,33.3434,116900.0
2005-04-20 10:35:00,42.47,42.47,42.41,42.43,41600.0,33.3434,33.3434,33.2963,33.312,41600.0
2005-04-20 10:40:00,42.47,42.49,42.34,42.35,102800.0,33.3434,33.3591,33.2413,33.2491,102800.0
2005-04-20 10:45:00,42.35,42.35,42.31,42.32,7700.0,33.2491,33.2491,33.2177,33.2256,7700.0
2005-04-20 10:50:00,42.33,42.38,42.33,42.38,39000.0,33.2334,33.2727,33.2334,33.2727,39000.0
2005-04-20 10:55:00,42.38,42.38,42.34,42.34,13800.0,33.2727,33.2727,33.2413,33.2413,13800.0
2005-04-20 11:00:00,42.36,42.37,42.34,42.35,13200.0,33.257,33.2648,33.2413,33.2491,13200.0
2005-04-20 11:05:00,42.35,42.36,42.29,42.29,14900.0,33.2491,33.257,33.202,33.202,14900.0
2005-04-20 11:10:00,42.3,42.3,42.2,42.22,14200.0,33.2099,33.2099,33.1314,33.1471,14200.0
2005-04-20 11:15:00,42.2,42.2,42.04,42.08,28100.0,33.1314,33.1314,33.0058,33.0372,28100.0
2005-04-20 11:20:00,42.06,42.07,42.02,42.02,13500.0,33.0215,33.0293,32.9901,32.9901,13500.0
2005-04-20 11:25:00,42.02,42.04,42.0,42.0,84800.0,32.9901,33.0058,32.9744,32.9744,84800.0
2005-04-20 11:30:00,42.0,42.03,42.0,42.03,24100.0,32.9744,32.9979,32.9744,32.9979,24100.0
2005-04-20 11:35:00,42.04,42.05,41.98,41.98,10400.0,33.0058,33.0136,32.9587,32.9587,10400.0
2005-04-20 11:40:00,41.99,42.0,41.99,42.0,24300.0,32.9665,32.9744,32.9665,32.9744,24300.0
2005-04-20 11:45:00,41.99,42.01,41.96,41.96,39900.0,32.9665,32.9822,32.943,32.943,39900.0
2005-04-20 11:50:00,41.96,42.0,41.96,41.97,18000.0,32.943,32.9744,32.943,32.9508,18000.0
2005-04-20 11:55:00,41.99,42.0,41.99,42.0,11000.0,32.9665,32.9744,32.9665,32.9744,11000.0
2005-04-20 12:00:00,42.0,42.0,41.96,41.96,10000.0,32.9744,32.9744,32.943,32.943,10000.0
2005-04-20 12:05:00,41.99,41.99,41.96,41.98,2400.0,32.9665,32.9665,32.943,32.9587,2400.0
2005-04-20 12:10:00,41.99,42.0,41.99,41.99,3900.0,32.9665,32.9744,32.9665,32.9665,3900.0
2005-04-20 12:15:00,41.99,41.99,41.99,41.99,7500.0,32.9665,32.9665,32.9665,32.9665,7500.0
2005-04-20 12:20:00,41.99,42.0,41.99,42.0,3200.0,32.9665,32.9744,32.9665,32.9744,3200.0
2005-04-20 12:25:00,42.0,42.0,41.97,41.98,23800.0,32.9744,32.9744,32.9508,32.9587,23800.0
2005-04-20 12:30:00,41.98,42.0,41.98,42.0,4000.0,32.9587,32.9744,32.9587,32.9744,4000.0
2005-04-20 12:35:00,42.0,42.0,41.98,41.98,5800.0,32.9744,32.9744,32.9587,32.9587,5800.0
2005-04-20 12:40:00,41.99,42.0,41.98,41.98,9000.0,32.9665,32.9744,32.9587,32.9587,9000.0
2005-04-20 12:45:00,41.97,41.98,41.94,41.95,12700.0,32.9508,32.9587,32.9273,32.9351,12700.0
2005-04-20 12:50:00,41.96,41.96,41.95,41.95,3200.0,32.943,32.943,32.9351,32.9351,3200.0
2005-04-20 12:55:00,41.96,41.97,41.96,41.96,4400.0,32.943,32.9508,32.943,32.943,4400.0
2005-04-20 13:00:00,41.96,41.97,41.96,41.97,4700.0,32.943,32.9508,32.943,32.9508,4700.0
2005-04-20 13:05:00,41.96,41.97,41.96,41.97,2200.0,32.943,32.9508,32.943,32.9508,2200.0
2005-04-20 13:10:00,41.97,41.97,41.95,41.96,4200.0,32.9508,32.9508,32.9351,32.943,4200.0
2005-04-20 13:15:00,41.96,41.97,41.95,41.97,81700.0,32.943,32.9508,32.9351,32.9508,81700.0
2005-04-20 13:20:00,41.96,41.96,41.95,41.96,4800.0,32.943,32.943,32.9351,32.943,4800.0
2005-04-20 13:25:00,41.96,41.96,41.95,41.96,12900.0,32.943,32.943,32.9351,32.943,12900.0
2005-04-20 13:30:00,41.96,41.96,41.94,41.94,3900.0,32.943,32.943,32.9273,32.9273,3900.0
2005-04-20 13:35:00,41.93,41.93,41.85,41.87,2700.0,32.9194,32.9194,32.8566,32.8723,2700.0
2005-04-20 13:40:00,41.88,41.95,41.88,41.95,1900.0,32.8801,32.9351,32.8801,32.9351,1900.0
2005-04-20 13:45:00,41.94,41.94,41.92,41.94,5100.0,32.9273,32.9273,32.9115,32.9273,5100.0
2005-04-20 13:50:00,41.95,41.95,41.9,41.91,14400.0,32.9351,32.9351,32.8958,32.9037,14400.0
2005-04-20 13:55:00,41.92,41.94,41.9,41.91,6900.0,32.9115,32.9273,32.8958,32.9037,6900.0
2005-04-20 14:00:00,41.91,41.91,41.8,41.81,7500.0,32.9037,32.9037,32.8173,32.8252,7500.0
2005-04-20 14:05:00,41.81,41.85,41.78,41.81,15800.0,32.8252,32.8566,32.8016,32.8252,15800.0
2005-04-20 14:10:00,41.81,41.87,41.81,41.85,9800.0,32.8252,32.8723,32.8252,32.8566,9800.0
2005-04-20 14:15:00,41.88,41.92,41.85,41.92,58600.0,32.8801,32.9115,32.8566,32.9115,58600.0
2005-04-20 14:20:00,41.92,41.92,41.88,41.88,10000.0,32.9115,32.9115,32.8801,32.8801,10000.0
2005-04-20 14:25:00,41.89,41.89,41.88,41.89,1300.0,32.888,32.888,32.8801,32.888,1300.0
2005-04-20 14:30:00,41.88,41.89,41.88,41.88,3500.0,32.8801,32.888,32.8801,32.8801,3500.0
2005-04-20 14:35:00,41.89,42.0,41.89,42.0,28700.0,32.888,32.9744,32.888,32.9744,28700.0
2005-04-20 14:40:00,42.0,42.02,41.95,41.96,55100.0,32.9744,32.9901,32.9351,32.943,55100.0
2005-04-20 14:45:00,41.98,42.04,41.95,42.03,34600.0,32.9587,33.0058,32.9351,32.9979,34600.0
2005-04-20 14:50:00,42.04,42.07,42.04,42.05,17400.0,33.0058,33.0293,33.0058,33.0136,17400.0
2005-04-20 14:55:00,42.05,42.05,41.99,41.99,28400.0,33.0136,33.0136,32.9665,32.9665,28400.0
2005-04-20 15:00:00,42.0,42.01,41.99,42.0,113000.0,32.9744,32.9822,32.9665,32.9744,113000.0
2005-04-20 15:05:00,42.0,42.01,41.98,42.01,50000.0,32.9744,32.9822,32.9587,32.9822,50000.0
2005-04-20 15:10:00,42.01,42.02,42.0,42.01,22900.0,32.9822,32.9901,32.9744,32.9822,22900.0
2005-04-20 15:15:00,42.0,42.0,41.99,42.0,19500.0,32.9744,32.9744,32.9665,32.9744,19500.0
2005-04-20 15:20:00,42.0,42.01,41.96,41.96,59800.0,32.9744,32.9822,32.943,32.943,59800.0
2005-04-20 15:25:00,41.95,41.95,41.93,41.95,21200.0,32.9351,32.9351,32.9194,32.9351,21200.0
2005-04-20 15:30:00,41.92,41.95,41.91,41.94,19900.0,32.9115,32.9351,32.9037,32.9273,19900.0
2005-04-20 15:35:00,41.92,41.94,41.92,41.93,18600.0,32.9115,32.9273,32.9115,32.9194,18600.0
2005-04-20 15:40:00,41.94,41.95,41.93,41.93,63900.0,32.9273,32.9351,32.9194,32.9194,63900.0
2005-04-20 15:45:00,41.93,42.05,41.93,42.02,163700.0,32.9194,33.0136,32.9194,32.9901,163700.0
2005-04-20 15:50:00,42.02,42.05,42.01,42.02,437000.0,32.9901,33.0136,32.9822,32.9901,437000.0
2005-04-20 15:55:00,42.02,42.1,42.0,42.04,97600.0,32.9901,33.0529,32.9744,33.0058,97600.0
2005-04-21 09:30:00,43.57,43.65,43.5,43.6,10100.0,34.207,34.2698,34.152,34.2305,10100.0
2005-04-21 09:35:00,43.6,43.6,43.2,43.3,291900.0,34.2305,34.2305,33.9165,33.995,291900.0
2005-04-21 09:40:00,43.29,43.5,43.0,43.04,156400.0,33.9871,34.152,33.7595,33.7909,156400.0
2005-04-21 09:45:00,43.05,43.15,43.05,43.1,95200.0,33.7987,33.8772,33.7987,33.838,95200.0
2005-04-21 09:50:00,43.11,43.11,43.01,43.06,33400.0,33.8458,33.8458,33.7673,33.8066,33400.0
2005-04-21 09:55:00,43.06,43.2,43.05,43.2,115500.0,33.8066,33.9165,33.7987,33.9165,115500.0
2005-04-21 10:00:00,43.16,43.2,43.05,43.15,40000.0,33.8851,33.9165,33.7987,33.8772,40000.0
2005-04-21 10:05:00,43.14,43.16,43.09,43.1,20900.0,33.8694,33.8851,33.8301,33.838,20900.0
2005-04-21 10:10:00,43.1,43.15,43.07,43.07,112000.0,33.838,33.8772,33.8144,33.8144,112000.0
2005-04-21 10:15:00,43.1,43.1,43.0,43.01,47400.0,33.838,33.838,33.7595,33.7673,47400.0
2005-04-21 10:20:00,43.01,43.05,42.9,42.96,85500.0,33.7673,33.7987,33.681,33.7281,85500.0
2005-04-21 10:25:00,42.98,43.04,42.96,43.03,22600.0,33.7438,33.7909,33.7281,33.783,22600.0
2005-04-21 10:30:00,43.04,43.04,42.95,42.96,38400.0,33.7909,33.7909,33.7202,33.7281,38400.0
2005-04-21 10:35:00,42.96,42.98,42.91,42.94,20900.0,33.7281,33.7438,33.6888,33.7124,20900.0
2005-04-21 10:40:00,42.95,42.95,42.87,42.87,34100.0,33.7202,33.7202,33.6574,33.6574,34100.0
2005-04-21 10:45:00,42.88,42.94,42.87,42.89,10200.0,33.6652,33.7124,33.6574,33.6731,10200.0
2005-04-21 10:50:00,42.88,42.92,42.83,42.83,18600.0,33.6652,33.6967,33.626,33.626,18600.0
2005-04-21 10:55:00,42.76,42.77,42.7,42.73,46200.0,33.571,33.5789,33.5239,33.5475,46200.0
2005-04-21 11:00:00,42.73,42.79,42.7,42.7,10700.0,33.5475,33.5946,33.5239,33.5239,10700.0
2005-04-21 11:05:00,42.7,42.81,42.65,42.8,36900.0,33.5239,33.6103,33.4847,33.6024,36900.0
2005-04-21 11:10:00,42.77,42.78,42.75,42.75,25600.0,33.5789,33.5867,33.5632,33.5632,25600.0
2005-04-21 11:15:00,42.75,42.76,42.7,42.7,6900.0,33.5632,33.571,33.5239,33.5239,6900.0
2005-04-21 11:20:00,42.69,42.75,42.66,42.72,30800.0,33.5161,33.5632,33.4925,33.5396,30800.0
2005-04-21 11:25:00,42.71,42.87,42.71,42.87,25900.0,33.5318,33.6574,33.5318,33.6574,25900.0
2005-04-21 11:30:00,42.87,42.94,42.81,42.82,31100.0,33.6574,33.7124,33.6103,33.6181,31100.0
2005-04-21 11:35:00,42.83,42.9,42.75,42.9,128200.0,33.626,33.681,33.5632,33.681,128200.0
2005-04-21 11:40:00,42.9,42.95,42.79,42.95,162500.0,33.681,33.7202,33.5946,33.7202,162500.0
2005-04-21 11:45:00,42.95,43.04,42.91,42.98,60100.0,33.7202,33.7909,33.6888,33.7438,60100.0
2005-04-21 11:50:00,42.99,43.01,42.94,43.0,22600.0,33.7516,33.7673,33.7124,33.7595,22600.0
2005-04-21 11:55:00,43.0,43.01,42.94,43.0,43600.0,33.7595,33.7673,33.7124,33.7595,43600.0
2005-04-21 12:00:00,43.0,43.03,42.98,42.98,41100.0,33.7595,33.783,33.7438,33.7438,41100.0
2005-04-21 12:05:00,42.98,43.01,42.97,42.99,63100.0,33.7438,33.7673,33.7359,33.7516,63100.0
2005-04-21 12:10:00,43.0,43.0,42.97,42.99,11600.0,33.7595,33.7595,33.7359,33.7516,11600.0
2005-04-21 12:15:00,42.99,43.0,42.96,42.98,9600.0,33.7516,33.7595,33.7281,33.7438,9600.0
2005-04-21 12:20:00,43.0,43.0,42.98,42.99,58700.0,33.7595,33.7595,33.7438,33.7516,58700.0
2005-04-21 12:25:00,42.99,43.0,42.93,42.98,15100.0,33.7516,33.7595,33.7045,33.7438,15100.0
2005-04-21 12:30:00,42.98,43.0,42.97,42.99,32700.0,33.7438,33.7595,33.7359,33.7516,32700.0
2005-04-21 12:35:00,42.99,43.03,42.96,42.96,28700.0,33.7516,33.783,33.7281,33.7281,28700.0
2005-04-21 12:40:00,42.95,42.97,42.92,42.96,1600.0,33.7202,33.7359,33.6967,33.7281,1600.0
2005-04-21 12:45:00,42.96,43.0,42.96,43.0,8600.0,33.7281,33.7595,33.7281,33.7595,8600.0
2005-04-21 12:50:00,43.0,43.01,43.0,43.0,40100.0,33.7595,33.7673,33.7595,33.7595,40100.0
2005-04-21 12:55:00,43.0,43.0,42.96,43.0,3200.0,33.7595,33.7595,33.7281,33.7595,3200.0
2005-04-21 13:00:00,42.99,43.0,42.96,42.99,30500.0,33.7516,33.7595,33.7281,33.7516,30500.0
2005-04-21 13:05:00,42.98,43.0,42.94,42.94,12200.0,33.7438,33.7595,33.7124,33.7124,12200.0
2005-04-21 13:10:00,42.96,43.0,42.96,42.97,19800.0,33.7281,33.7595,33.7281,33.7359,19800.0
2005-04-21 13:15:00,42.97,42.98,42.97,42.97,8400.0,33.7359,33.7438,33.7359,33.7359,8400.0
2005-04-21 13:20:00,42.96,42.97,42.96,42.96,37700.0,33.7281,33.7359,33.7281,33.7281,37700.0
2005-04-21 13:25:00,42.96,42.97,42.96,42.97,16900.0,33.7281,33.7359,33.7281,33.7359,16900.0
2005-04-21 13:30:00,42.96,42.97,42.95,42.95,9500.0,33.7281,33.7359,33.7202,33.7202,9500.0
2005-04-21 13:35:00,42.95,43.0,42.95,42.98,25400.0,33.7202,33.7595,33.7202,33.7438,25400.0
2005-04-21 13:40:00,42.98,43.0,42.98,43.0,67500.0,33.7438,33.7595,33.7438,33.7595,67500.0
2005-04-21 13:45:00,43.0,43.03,43.0,43.03,32300.0,33.7595,33.783,33.7595,33.783,32300.0
2005-04-21 13:50:00,43.03,43.04,43.02,43.02,14500.0,33.783,33.7909,33.7752,33.7752,14500.0
2005-04-21 13:55:00,43.01,43.01,43.0,43.01,59900.0,33.7673,33.7673,33.7595,33.7673,59900.0
2005-04-21 14:00:00,43.01,43.02,42.98,42.99,21300.0,33.7673,33.7752,33.7438,33.7516,21300.0
2005-04-21 14:05:00,43.0,43.0,42.98,42.99,65100.0,33.7595,33.7595,33.7438,33.7516,65100.0
2005-04-21 14:10:00,42.99,43.0,42.99,43.0,28900.0,33.7516,33.7595,33.7516,33.7595,28900.0
2005-04-21 14:15:00,43.0,43.03,42.99,43.02,143800.0,33.7595,33.783,33.7516,33.7752,143800.0
2005-04-21 14:20:00,43.01,43.02,43.0,43.0,54300.0,33.7673,33.7752,33.7595,33.7595,54300.0
2005-04-21 14:25:00,43.0,43.05,43.0,43.01,30100.0,33.7595,33.7987,33.7595,33.7673,30100.0
2005-04-21 14:30:00,43.01,43.09,43.0,43.03,25300.0,33.7673,33.8301,33.7595,33.783,25300.0
2005-04-21 14:35:00,43.03,43.05,43.02,43.02,26300.0,33.783,33.7987,33.7752,33.7752,26300.0
2005-04-21 14:40:00,43.02,43.03,43.0,43.0,41800.0,33.7752,33.783,33.7595,33.7595,41800.0
2005-04-21 14:45:00,42.99,43.03,42.97,43.03,35900.0,33.7516,33.783,33.7359,33.783,35900.0
2005-04-21 14:50:00,43.03,43.1,43.03,43.1,41800.0,33.783,33.838,33.783,33.838,41800.0
2005-04-21 14:55:00,43.1,43.21,43.05,43.12,145700.0,33.838,33.9243,33.7987,33.8537,145700.0
2005-04-21 15:00:00,43.12,43.35,43.11,43.33,104300.0,33.8537,34.0342,33.8458,34.0185,104300.0
2005-04-21 15:05:00,43.35,43.38,43.25,43.25,50400.0,34.0342,34.0578,33.9557,33.9557,50400.0
2005-04-21 15:10:00,43.24,43.38,43.22,43.38,57900.0,33.9479,34.0578,33.9322,34.0578,57900.0
2005-04-21 15:15:00,43.38,43.48,43.37,43.46,25300.0,34.0578,34.1363,34.0499,34.1206,25300.0
2005-04-21 15:20:00,43.47,43.6,43.46,43.53,43000.0,34.1285,34.2305,34.1206,34.1756,43000.0
2005-04-21 15:25:00,43.52,43.62,43.4,43.53,41100.0,34.1677,34.2462,34.0735,34.1756,41100.0
2005-04-21 15:30:00,43.53,43.57,43.5,43.57,57200.0,34.1756,34.207,34.152,34.207,57200.0
2005-04-21 15:35:00,43.56,43.57,43.46,43.46,31500.0,34.1991,34.207,34.1206,34.1206,31500.0
2005-04-21 15:40:00,43.46,43.47,43.41,43.41,25900.0,34.1206,34.1285,34.0814,34.0814,25900.0
2005-04-21 15:45:00,43.41,43.42,43.34,43.34,42000.0,34.0814,34.0892,34.0264,34.0264,42000.0
2005-04-21 15:50:00,43.33,43.4,43.33,43.39,88800.0,34.0185,34.0735,34.0185,34.0657,88800.0
2005-04-21 15:55:00,43.39,43.4,43.24,43.24,56500.0,34.0657,34.0735,33.9479,33.9479,56500.0
2005-04-22 09:30:00,43.4,43.5,43.36,43.49,27600.0,34.0735,34.152,34.0421,34.1442,27600.0
2005-04-22 09:35:00,43.47,43.47,43.41,43.45,9600.0,34.1285,34.1285,34.0814,34.1128,9600.0
2005-04-22 09:40:00,43.45,43.46,43.27,43.3,25700.0,34.1128,34.1206,33.9714,33.995,25700.0
2005-04-22 09:45:00,43.26,43.26,43.2,43.21,18400.0,33.9636,33.9636,33.9165,33.9243,18400.0
2005-04-22 09:50:00,43.21,43.28,43.21,43.27,8500.0,33.9243,33.9793,33.9243,33.9714,8500.0
2005-04-22 09:55:00,43.28,43.37,43.28,43.33,4900.0,33.9793,34.0499,33.9793,34.0185,4900.0
2005-04-22 10:00:00,43.32,43.34,43.29,43.29,6500.0,34.0107,34.0264,33.9871,33.9871,6500.0
2005-04-22 10:05:00,43.29,43.38,43.29,43.36,8900.0,33.9871,34.0578,33.9871,34.0421,8900.0
2005-04-22 10:10:00,43.35,43.4,43.32,43.34,27900.0,34.0342,34.0735,34.0107,34.0264,27900.0
2005-04-22 10:15:00,43.34,43.46,43.33,43.42,19400.0,34.0264,34.1206,34.0185,34.0892,19400.0
2005-04-22 10:20:00,43.4,43.46,43.4,43.45,17000.0,34.0735,34.1206,34.0735,34.1128,17000.0
2005-04-22 10:25:00,43.45,43.5,43.44,43.44,12200.0,34.1128,34.152,34.1049,34.1049,12200.0
2005-04-22 10:30:00,43.46,43.46,43.31,43.31,27600.0,34.1206,34.1206,34.0028,34.0028,27600.0
2005-04-22 10:35:00,43.32,43.34,43.31,43.32,5800.0,34.0107,34.0264,34.0028,34.0107,5800.0
2005-04-22 10:40:00,43.31,43.45,43.23,43.36,40200.0,34.0028,34.1128,33.94,34.0421,40200.0
2005-04-22 10:45:00,43.35,43.39,43.26,43.34,21200.0,34.0342,34.0657,33.9636,34.0264,21200.0
2005-04-22 10:50:00,43.32,43.34,43.25,43.32,23000.0,34.0107,34.0264,33.9557,34.0107,23000.0
2005-04-22 10:55:00,43.32,43.33,43.27,43.28,8700.0,34.0107,34.0185,33.9714,33.9793,8700.0
2005-04-22 11:00:00,43.27,43.29,43.27,43.28,34300.0,33.9714,33.9871,33.9714,33.9793,34300.0
2005-04-22 11:05:00,43.28,43.28,43.25,43.25,27300.0,33.9793,33.9793,33.9557,33.9557,27300.0
2005-04-22 11:10:00,43.24,43.28,43.22,43.28,70500.0,33.9479,33.9793,33.9322,33.9793,70500.0
2005-04-22 11:15:00,43.27,43.27,43.25,43.25,32500.0,33.9714,33.9714,33.9557,33.9557,32500.0
2005-04-22 11:20:00,43.25,43.28,43.22,43.27,20300.0,33.9557,33.9793,33.9322,33.9714,20300.0
2005-04-22 11:25:00,43.27,43.33,43.27,43.33,23100.0,33.9714,34.0185,33.9714,34.0185,23100.0
2005-04-22 11:30:00,43.32,43.33,43.3,43.3,22500.0,34.0107,34.0185,33.995,33.995,22500.0
2005-04-22 11:35:00,43.3,43.35,43.28,43.3,43700.0,33.995,34.0342,33.9793,33.995,43700.0
2005-04-22 11:40:00,43.3,43.3,43.25,43.25,9600.0,33.995,33.995,33.9557,33.9557,9600.0
2005-04-22 11:45:00,43.26,43.3,43.25,43.28,23400.0,33.9636,33.995,33.9557,33.9793,23400.0
2005-04-22 11:50:00,43.27,43.28,43.15,43.17,32400.0,33.9714,33.9793,33.8772,33.8929,32400.0
2005-04-22 11:55:00,43.2,43.2,43.16,43.18,80000.0,33.9165,33.9165,33.8851,33.9008,80000.0
2005-04-22 12:00:00,43.18,43.18,43.07,43.07,11700.0,33.9008,33.9008,33.8144,33.8144,11700.0
2005-04-22 12:05:00,43.08,43.1,43.03,43.07,9200.0,33.8223,33.838,33.783,33.8144,9200.0
2005-04-22 12:10:00,43.07,43.08,43.0,43.05,14500.0,33.8144,33.8223,33.7595,33.7987,14500.0
2005-04-22 12:15:00,43.05,43.05,42.99,43.02,20800.0,33.7987,33.7987,33.7516,33.7752,20800.0
2005-04-22 12:20:00,43.01,43.03,43.0,43.03,10200.0,33.7673,33.783,33.7595,33.783,10200.0
2005-04-22 12:25:00,43.02,43.02,43.0,43.02,21000.0,33.7752,33.7752,33.7595,33.7752,21000.0
2005-04-22 12:30:00,43.0,43.0,42.99,42.99,10900.0,33.7595,33.7595,33.7516,33.7516,10900.0
2005-04-22 12:35:00,43.0,43.07,42.98,43.06,8900.0,33.7595,33.8144,33.7438,33.8066,8900.0
2005-04-22 12:40:00,43.07,43.12,43.06,43.11,26200.0,33.8144,33.8537,33.8066,33.8458,26200.0
2005-04-22 12:45:00,43.13,43.13,43.0,43.0,21700.0,33.8615,33.8615,33.7595,33.7595,21700.0
2005-04-22 12:50:00,43.0,43.04,42.82,42.84,18300.0,33.7595,33.7909,33.6181,33.6338,18300.0
2005-04-22 12:55:00,42.83,42.98,42.82,42.85,26700.0,33.626,33.7438,33.6181,33.6417,26700.0
2005-04-22 13:00:00,42.85,42.9,42.85,42.88,15700.0,33.6417,33.681,33.6417,33.6652,15700.0
2005-04-22 13:05:00,42.88,42.89,42.8,42.8,30100.0,33.6652,33.6731,33.6024,33.6024,30100.0
2005-04-22 13:10:00,42.85,42.85,42.8,42.83,12100.0,33.6417,33.6417,33.6024,33.626,12100.0
2005-04-22 13:15:00,42.83,42.85,42.78,42.78,8500.0,33.626,33.6417,33.5867,33.5867,8500.0
2005-04-22 13:20:00,42.79,42.88,42.78,42.79,41800.0,33.5946,33.6652,33.5867,33.5946,41800.0
2005-04-22 13:25:00,42.79,42.83,42.79,42.8,17700.0,33.5946,33.626,33.5946,33.6024,17700.0
2005-04-22 13:30:00,42.8,42.82,42.79,42.8,35200.0,33.6024,33.6181,33.5946,33.6024,35200.0
2005-04-22 13:35:00,42.8,42.87,42.8,42.87,7700.0,33.6024,33.6574,33.6024,33.6574,7700.0
2005-04-22 13:40:00,42.88,42.92,42.88,42.9,36500.0,33.6652,33.6967,33.6652,33.681,36500.0
2005-04-22 13:45:00,42.91,42.96,42.91,42.96,28100.0,33.6888,33.7281,33.6888,33.7281,28100.0
2005-04-22 13:50:00,42.97,43.02,42.93,42.94,58000.0,33.7359,33.7752,33.7045,33.7124,58000.0
2005-04-22 13:55:00,42.93,42.93,42.85,42.85,32300.0,33.7045,33.7045,33.6417,33.6417,32300.0
2005-04-22 14:00:00,42.85,42.85,42.83,42.84,28200.0,33.6417,33.6417,33.626,33.6338,28200.0
2005-04-22 14:05:00,42.84,42.85,42.81,42.81,28100.0,33.6338,33.6417,33.6103,33.6103,28100.0
2005-04-22 14:10:00,42.82,42.85,42.81,42.85,8000.0,33.6181,33.6417,33.6103,33.6417,8000.0
2005-04-22 14:15:00,42.83,42.83,42.82,42.83,2100.0,33.626,33.626,33.6181,33.626,2100.0
2005-04-22 14:20:00,42.82,42.82,42.8,42.81,10600.0,33.6181,33.6181,33.6024,33.6103,10600.0
2005-04-22 14:25:00,42.81,42.81,42.75,42.78,21900.0,33.6103,33.6103,33.5632,33.5867,21900.0
2005-04-22 14:30:00,42.78,42.79,42.72,42.72,28900.0,33.5867,33.5946,33.5396,33.5396,28900.0
2005-04-22 14:35:00,42.71,42.71,42.58,42.58,52800.0,33.5318,33.5318,33.4297,33.4297,52800.0
2005-04-22 14:40:00,42.58,42.59,42.48,42.49,53900.0,33.4297,33.4376,33.3512,33.3591,53900.0
2005-04-22 14:45:00,42.48,42.5,42.27,42.31,47100.0,33.3512,33.3669,33.1863,33.2177,47100.0
2005-04-22 14:50:00,42.3,42.34,42.29,42.33,278800.0,33.2099,33.2413,33.202,33.2334,278800.0
2005-04-22 14:55:00,42.32,42.4,42.3,42.35,26800.0,33.2256,33.2884,33.2099,33.2491,26800.0
2005-04-22 15:00:00,42.34,42.41,42.28,42.39,19100.0,33.2413,33.2963,33.1942,33.2805,19100.0
2005-04-22 15:05:00,42.39,42.4,42.3,42.33,12500.0,33.2805,33.2884,33.2099,33.2334,12500.0
2005-04-22 15:10:00,42.33,42.33,42.28,42.28,14600.0,33.2334,33.2334,33.1942,33.1942,14600.0
2005-04-22 15:15:00,42.29,42.37,42.22,42.33,36600.0,33.202,33.2648,33.1471,33.2334,36600.0
2005-04-22 15:20:00,42.32,42.35,42.26,42.31,20700.0,33.2256,33.2491,33.1785,33.2177,20700.0
2005-04-22 15:25:00,42.33,42.35,42.3,42.32,24300.0,33.2334,33.2491,33.2099,33.2256,24300.0
2005-04-22 15:30:00,42.32,42.33,42.25,42.27,44600.0,33.2256,33.2334,33.1706,33.1863,44600.0
2005-04-22 15:35:00,42.26,42.65,42.26,42.65,29700.0,33.1785,33.4847,33.1785,33.4847,29700.0
2005-04-22 15:40:00,42.6,42.7,42.37,42.44,30900.0,33.4454,33.5239,33.2648,33.3198,30900.0
2005-04-22 15:45:00,42.47,42.57,42.37,42.37,30000.0,33.3434,33.4219,33.2648,33.2648,30000.0
2005-04-22 15:50:00,42.38,42.56,42.36,42.54,15800.0,33.2727,33.414,33.257,33.3983,15800.0
2005-04-22 15:55:00,42.61,42.66,42.5,42.64,18600.0,33.4533,33.4925,33.3669,33.4768,18600.0
2005-04-25 09:30:00,42.7,42.7,42.65,42.69,17400.0,33.5239,33.5239,33.4847,33.5161,17400.0
2005-04-25 09:35:00,42.69,42.74,42.66,42.66,8100.0,33.5161,33.5553,33.4925,33.4925,8100.0
2005-04-25 09:40:00,42.66,42.68,42.62,42.64,12500.0,33.4925,33.5082,33.4611,33.4768,12500.0
2005-04-25 09:45:00,42.64,42.65,42.63,42.65,9400.0,33.4768,33.4847,33.469,33.4847,9400.0
2005-04-25 09:50:00,42.65,42.65,42.57,42.6,95300.0,33.4847,33.4847,33.4219,33.4454,95300.0
2005-04-25 09:55:00,42.6,42.61,42.54,42.55,46700.0,33.4454,33.4533,33.3983,33.4062,46700.0
2005-04-25 10:00:00,42.55,42.55,42.52,42.52,40200.0,33.4062,33.4062,33.3826,33.3826,40200.0
2005-04-25 10:05:00,42.52,42.58,42.52,42.58,15100.0,33.3826,33.4297,33.3826,33.4297,15100.0
2005-04-25 10:10:00,42.58,42.68,42.58,42.61,20400.0,33.4297,33.5082,33.4297,33.4533,20400.0
2005-04-25 10:15:00,42.6,42.65,42.6,42.65,10800.0,33.4454,33.4847,33.4454,33.4847,10800.0
2005-04-25 10:20:00,42.64,42.64,42.6,42.6,18900.0,33.4768,33.4768,33.4454,33.4454,18900.0
2005-04-25 10:25:00,42.6,42.62,42.6,42.6,20700.0,33.4454,33.4611,33.4454,33.4454,20700.0
2005-04-25 10:30:00,42.6,42.65,42.6,42.64,80300.0,33.4454,33.4847,33.4454,33.4768,80300.0
2005-04-25 10:35:00,42.65,42.66,42.61,42.63,7800.0,33.4847,33.4925,33.4533,33.469,7800.0
2005-04-25 10:40:00,42.64,42.66,42.63,42.65,3800.0,33.4768,33.4925,33.469,33.4847,3800.0
2005-04-25 10:45:00,42.64,42.65,42.63,42.65,4200.0,33.4768,33.4847,33.469,33.4847,4200.0
2005-04-25 10:50:00,42.64,42.64,42.58,42.59,8200.0,33.4768,33.4768,33.4297,33.4376,8200.0
2005-04-25 10:55:00,42.6,42.63,42.6,42.62,18600.0,33.4454,33.469,33.4454,33.4611,18600.0
2005-04-25 11:00:00,42.61,42.62,42.6,42.62,12900.0,33.4533,33.4611,33.4454,33.4611,12900.0
2005-04-25 11:05:00,42.61,42.64,42.6,42.63,22900.0,33.4533,33.4768,33.4454,33.469,22900.0
2005-04-25 11:10:00,42.62,42.63,42.61,42.62,7800.0,33.4611,33.469,33.4533,33.4611,7800.0
2005-04-25 11:15:00,42.62,42.65,42.61,42.65,38700.0,33.4611,33.4847,33.4533,33.4847,38700.0
2005-04-25 11:20:00,42.64,42.75,42.64,42.74,6500.0,33.4768,33.5632,33.4768,33.5553,6500.0
2005-04-25 11:25:00,42.74,42.8,42.74,42.8,23000.0,33.5553,33.6024,33.5553,33.6024,23000.0
2005-04-25 11:30:00,42.8,42.81,42.79,42.8,70900.0,33.6024,33.6103,33.5946,33.6024,70900.0
2005-04-25 11:35:00,42.81,42.83,42.8,42.82,2600.0,33.6103,33.626,33.6024,33.6181,2600.0
2005-04-25 11:40:00,42.81,42.87,42.81,42.81,7800.0,33.6103,33.6574,33.6103,33.6103,7800.0
2005-04-25 11:45:00,42.81,42.83,42.81,42.83,9400.0,33.6103,33.626,33.6103,33.626,9400.0
2005-04-25 11:50:00,42.84,42.85,42.82,42.84,8100.0,33.6338,33.6417,33.6181,33.6338,8100.0
2005-04-25 11:55:00,42.83,42.84,42.79,42.81,13700.0,33.626,33.6338,33.5946,33.6103,13700.0
2005-04-25 12:00:00,42.81,42.81,42.79,42.8,15300.0,33.6103,33.6103,33.5946,33.6024,15300.0
2005-04-25 12:05:00,42.76,42.79,42.76,42.77,11100.0,33.571,33.5946,33.571,33.5789,11100.0
2005-04-25 12:10:00,42.78,42.78,42.76,42.76,8100.0,33.5867,33.5867,33.571,33.571,8100.0
2005-04-25 12:15:00,42.76,42.76,42.75,42.75,62400.0,33.571,33.571,33.5632,33.5632,62400.0
2005-04-25 12:20:00,42.75,42.77,42.75,42.77,7900.0,33.5632,33.5789,33.5632,33.5789,7900.0
2005-04-25 12:25:00,42.75,42.75,42.7,42.7,96500.0,33.5632,33.5632,33.5239,33.5239,96500.0
2005-04-25 12:30:00,42.67,42.67,42.65,42.67,50000.0,33.5004,33.5004,33.4847,33.5004,50000.0
2005-04-25 12:35:00,42.69,42.74,42.69,42.71,330200.0,33.5161,33.5553,33.5161,33.5318,330200.0
2005-04-25 12:40:00,42.71,42.78,42.71,42.73,335600.0,33.5318,33.5867,33.5318,33.5475,335600.0
2005-04-25 12:45:00,42.73,42.73,42.69,42.69,11100.0,33.5475,33.5475,33.5161,33.5161,11100.0
2005-04-25 12:50:00,42.69,42.7,42.69,42.69,12600.0,33.5161,33.5239,33.5161,33.5161,12600.0
2005-04-25 12:55:00,42.7,42.7,42.7,42.7,10400.0,33.5239,33.5239,33.5239,33.5239,10400.0
2005-04-25 13:00:00,42.7,42.7,42.69,42.7,13900.0,33.5239,33.5239,33.5161,33.5239,13900.0
2005-04-25 13:05:00,42.7,42.7,42.69,42.7,4300.0,33.5239,33.5239,33.5161,33.5239,4300.0
2005-04-25 13:10:00,42.7,42.7,42.69,42.7,15200.0,33.5239,33.5239,33.5161,33.5239,15200.0
2005-04-25 13:15:00,42.7,42.7,42.69,42.7,9200.0,33.5239,33.5239,33.5161,33.5239,9200.0
2005-04-25 13:20:00,42.7,42.7,42.7,42.7,16600.0,33.5239,33.5239,33.5239,33.5239,16600.0
2005-04-25 13:25:00,42.7,42.7,42.69,42.7,8200.0,33.5239,33.5239,33.5161,33.5239,8200.0
2005-04-25 13:30:00,42.7,42.71,42.7,42.7,38900.0,33.5239,33.5318,33.5239,33.5239,38900.0
2005-04-25 13:35:00,42.71,42.71,42.7,42.71,2900.0,33.5318,33.5318,33.5239,33.5318,2900.0
2005-04-25 13:40:00,42.71,42.71,42.68,42.68,6900.0,33.5318,33.5318,33.5082,33.5082,6900.0
2005-04-25 13:45:00,42.69,42.69,42.65,42.65,14800.0,33.5161,33.5161,33.4847,33.4847,14800.0
2005-04-25 13:50:00,42.64,42.64,42.63,42.64,6100.0,33.4768,33.4768,33.469,33.4768,6100.0
2005-04-25 13:55:00,42.62,42.63,42.61,42.61,42500.0,33.4611,33.469,33.4533,33.4533,42500.0
2005-04-25 14:00:00,42.61,42.62,42.61,42.62,10500.0,33.4533,33.4611,33.4533,33.4611,10500.0
2005-04-25 14:05:00,42.62,42.62,42.6,42.61,18200.0,33.4611,33.4611,33.4454,33.4533,18200.0
2005-04-25 14:10:00,42.61,42.61,42.61,42.61,11400.0,33.4533,33.4533,33.4533,33.4533,11400.0
2005-04-25 14:15:00,42.61,42.61,42.59,42.59,9000.0,33.4533,33.4533,33.4376,33.4376,9000.0
2005-04-25 14:20:00,42.57,42.58,42.55,42.55,29300.0,33.4219,33.4297,33.4062,33.4062,29300.0
2005-04-25 14:25:00,42.54,42.55,42.53,42.55,13100.0,33.3983,33.4062,33.3905,33.4062,13100.0
2005-04-25 14:30:00,42.55,42.56,42.55,42.55,5500.0,33.4062,33.414,33.4062,33.4062,5500.0
2005-04-25 14:35:00,42.55,42.58,42.55,42.55,28400.0,33.4062,33.4297,33.4062,33.4062,28400.0
2005-04-25 14:40:00,42.56,42.57,42.56,42.57,3900.0,33.414,33.4219,33.414,33.4219,3900.0
2005-04-25 14:45:00,42.57,42.57,42.54,42.54,14300.0,33.4219,33.4219,33.3983,33.3983,14300.0
2005-04-25 14:50:00,42.52,42.52,42.5,42.5,2800.0,33.3826,33.3826,33.3669,33.3669,2800.0
2005-04-25 14:55:00,42.5,42.53,42.5,42.52,21000.0,33.3669,33.3905,33.3669,33.3826,21000.0
2005-04-25 15:00:00,42.52,42.55,42.5,42.53,36800.0,33.3826,33.4062,33.3669,33.3905,36800.0
2005-04-25 15:05:00,42.53,42.53,42.52,42.53,4200.0,33.3905,33.3905,33.3826,33.3905,4200.0
2005-04-25 15:10:00,42.52,42.53,42.52,42.52,2600.0,33.3826,33.3905,33.3826,33.3826,2600.0
2005-04-25 15:15:00,42.52,42.52,42.49,42.49,12300.0,33.3826,33.3826,33.3591,33.3591,12300.0
2005-04-25 15:20:00,42.49,42.5,42.49,42.49,11000.0,33.3591,33.3669,33.3591,33.3591,11000.0
2005-04-25 15:25:00,42.5,42.5,42.49,42.49,10800.0,33.3669,33.3669,33.3591,33.3591,10800.0
2005-04-25 15:30:00,42.5,42.5,42.48,42.5,24100.0,33.3669,33.3669,33.3512,33.3669,24100.0
2005-04-25 15:35:00,42.5,42.5,42.49,42.5,34000.0,33.3669,33.3669,33.3591,33.3669,34000.0
2005-04-25 15:40:00,42.5,42.52,42.48,42.48,3700.0,33.3669,33.3826,33.3512,33.3512,3700.0
2005-04-25 15:45:00,42.47,42.54,42.47,42.52,13400.0,33.3434,33.3983,33.3434,33.3826,13400.0
2005-04-25 15:50:00,42.53,42.55,42.45,42.5,28800.0,33.3905,33.4062,33.3277,33.3669,28800.0
2005-04-25 15:55:00,42.49,42.52,42.46,42.51,40800.0,33.3591,33.3826,33.3355,33.3748,40800.0
2005-04-26 09:30:00,42.15,42.16,42.0,42.03,78600.0,33.0921,33.1,32.9744,32.9979,78600.0
2005-04-26 09:35:00,42.04,42.06,41.96,41.99,27100.0,33.0058,33.0215,32.943,32.9665,27100.0
2005-04-26 09:40:00,42.0,42.02,41.93,41.93,56600.0,32.9744,32.9901,32.9194,32.9194,56600.0
2005-04-26 09:45:00,41.95,41.98,41.93,41.96,6800.0,32.9351,32.9587,32.9194,32.943,6800.0
2005-04-26 09:50:00,41.96,41.96,41.9,41.91,76400.0,32.943,32.943,32.8958,32.9037,76400.0
2005-04-26 09:55:00,41.91,41.91,41.85,41.85,39500.0,32.9037,32.9037,32.8566,32.8566,39500.0
2005-04-26 10:00:00,41.85,41.85,41.8,41.85,9000.0,32.8566,32.8566,32.8173,32.8566,9000.0
2005-04-26 10:05:00,41.85,41.85,41.84,41.85,10900.0,32.8566,32.8566,32.8487,32.8566,10900.0
2005-04-26 10:10:00,41.85,41.86,41.84,41.86,6500.0,32.8566,32.8644,32.8487,32.8644,6500.0
2005-04-26 10:15:00,41.87,41.91,41.85,41.89,3500.0,32.8723,32.9037,32.8566,32.888,3500.0
2005-04-26 10:20:00,41.9,41.95,41.9,41.93,14000.0,32.8958,32.9351,32.8958,32.9194,14000.0
2005-04-26 10:25:00,41.93,41.94,41.84,41.84,13700.0,32.9194,32.9273,32.8487,32.8487,13700.0
2005-04-26 10:30:00,41.83,41.84,41.8,41.84,46200.0,32.8409,32.8487,32.8173,32.8487,46200.0
2005-04-26 10:35:00,41.85,41.86,41.85,41.86,53300.0,32.8566,32.8644,32.8566,32.8644,53300.0
2005-04-26 10:40:00,41.87,41.9,41.87,41.9,29400.0,32.8723,32.8958,32.8723,32.8958,29400.0
2005-04-26 10:45:00,41.9,41.9,41.89,41.9,10000.0,32.8958,32.8958,32.888,32.8958,10000.0
2005-04-26 10:50:00,41.9,42.0,41.9,42.0,16800.0,32.8958,32.9744,32.8958,32.9744,16800.0
2005-04-26 10:55:00,42.0,42.0,41.96,42.0,18400.0,32.9744,32.9744,32.943,32.9744,18400.0
2005-04-26 11:00:00,42.0,42.0,41.93,41.93,4400.0,32.9744,32.9744,32.9194,32.9194,4400.0
2005-04-26 11:05:00,41.94,41.94,41.92,41.93,2400.0,32.9273,32.9273,32.9115,32.9194,2400.0
2005-04-26 11:10:00,41.93,41.97,41.93,41.97,3400.0,32.9194,32.9508,32.9194,32.9508,3400.0
2005-04-26 11:15:00,41.9,41.91,41.9,41.9,11000.0,32.8958,32.9037,32.8958,32.8958,11000.0
2005-04-26 11:20:00,41.88,41.88,41.85,41.85,3500.0,32.8801,32.8801,32.8566,32.8566,3500.0
2005-04-26 11:25:00,41.82,41.83,41.8,41.8,3000.0,32.833,32.8409,32.8173,32.8173,3000.0
2005-04-26 11:30:00,41.8,41.83,41.8,41.83,11200.0,32.8173,32.8409,32.8173,32.8409,11200.0
2005-04-26 11:35:00,41.83,41.85,41.83,41.85,3100.0,32.8409,32.8566,32.8409,32.8566,3100.0
2005-04-26 11:40:00,41.86,41.88,41.86,41.87,2200.0,32.8644,32.8801,32.8644,32.8723,2200.0
2005-04-26 11:45:00,41.87,41.87,41.85,41.86,4300.0,32.8723,32.8723,32.8566,32.8644,4300.0
2005-04-26 11:50:00,41.86,41.89,41.86,41.87,7100.0,32.8644,32.888,32.8644,32.8723,7100.0
2005-04-26 11:55:00,41.87,41.88,41.87,41.88,2500.0,32.8723,32.8801,32.8723,32.8801,2500.0
2005-04-26 12:00:00,41.87,41.9,41.85,41.85,3800.0,32.8723,32.8958,32.8566,32.8566,3800.0
2005-04-26 12:05:00,41.85,41.88,41.85,41.86,3100.0,32.8566,32.8801,32.8566,32.8644,3100.0
2005-04-26 12:10:00,41.86,41.88,41.86,41.88,18000.0,32.8644,32.8801,32.8644,32.8801,18000.0
2005-04-26 12:15:00,41.88,41.89,41.85,41.86,6000.0,32.8801,32.888,32.8566,32.8644,6000.0
2005-04-26 12:20:00,41.87,41.87,41.85,41.85,12600.0,32.8723,32.8723,32.8566,32.8566,12600.0
2005-04-26 12:25:00,41.85,41.86,41.85,41.86,2400.0,32.8566,32.8644,32.8566,32.8644,2400.0
2005-04-26 12:30:00,41.85,41.86,41.85,41.85,49000.0,32.8566,32.8644,32.8566,32.8566,49000.0
2005-04-26 12:35:00,41.83,41.83,41.76,41.76,4500.0,32.8409,32.8409,32.7859,32.7859,4500.0
2005-04-26 12:40:00,41.76,41.76,41.75,41.76,3100.0,32.7859,32.7859,32.7781,32.7859,3100.0
2005-04-26 12:45:00,41.75,41.78,41.75,41.76,8400.0,32.7781,32.8016,32.7781,32.7859,8400.0
2005-04-26 12:50:00,41.77,41.78,41.77,41.78,4500.0,32.7938,32.8016,32.7938,32.8016,4500.0
2005-04-26 12:55:00,41.76,41.79,41.75,41.79,4300.0,32.7859,32.8095,32.7781,32.8095,4300.0
2005-04-26 13:00:00,41.76,41.77,41.76,41.76,2800.0,32.7859,32.7938,32.7859,32.7859,2800.0
2005-04-26 13:05:00,41.76,41.79,41.76,41.78,3300.0,32.7859,32.8095,32.7859,32.8016,3300.0
2005-04-26 13:10:00,41.78,41.79,41.78,41.79,400.0,32.8016,32.8095,32.8016,32.8095,400.0
2005-04-26 13:15:00,41.79,41.79,41.79,41.79,1000.0,32.8095,32.8095,32.8095,32.8095,1000.0
2005-04-26 13:20:00,41.78,41.82,41.78,41.8,3700.0,32.8016,32.833,32.8016,32.8173,3700.0
2005-04-26 13:25:00,41.81,41.81,41.72,41.78,14600.0,32.8252,32.8252,32.7545,32.8016,14600.0
2005-04-26 13:30:00,41.79,41.79,41.77,41.78,5600.0,32.8095,32.8095,32.7938,32.8016,5600.0
2005-04-26 13:35:00,41.79,41.79,41.79,41.79,4400.0,32.8095,32.8095,32.8095,32.8095,4400.0
2005-04-26 13:40:00,41.8,41.81,41.8,41.81,1900.0,32.8173,32.8252,32.8173,32.8252,1900.0
2005-04-26 13:45:00,41.8,41.81,41.8,41.8,2700.0,32.8173,32.8252,32.8173,32.8173,2700.0
2005-04-26 13:50:00,41.81,41.81,41.8,41.8,1400.0,32.8252,32.8252,32.8173,32.8173,1400.0
2005-04-26 13:55:00,41.81,41.83,41.81,41.82,3500.0,32.8252,32.8409,32.8252,32.833,3500.0
2005-04-26 14:00:00,41.82,41.82,41.82,41.82,500.0,32.833,32.833,32.833,32.833,500.0
2005-04-26 14:05:00,41.82,41.84,41.8,41.84,13300.0,32.833,32.8487,32.8173,32.8487,13300.0
2005-04-26 14:10:00,41.84,41.84,41.81,41.82,4200.0,32.8487,32.8487,32.8252,32.833,4200.0
2005-04-26 14:15:00,41.81,41.83,41.8,41.81,22800.0,32.8252,32.8409,32.8173,32.8252,22800.0
2005-04-26 14:20:00,41.8,41.81,41.8,41.8,28400.0,32.8173,32.8252,32.8173,32.8173,28400.0
2005-04-26 14:25:00,41.81,41.81,41.78,41.79,48200.0,32.8252,32.8252,32.8016,32.8095,48200.0
2005-04-26 14:30:00,41.79,41.81,41.78,41.79,24100.0,32.8095,32.8252,32.8016,32.8095,24100.0
2005-04-26 14:35:00,41.78,41.8,41.78,41.8,14400.0,32.8016,32.8173,32.8016,32.8173,14400.0
2005-04-26 14:40:00,41.77,41.78,41.77,41.78,2400.0,32.7938,32.8016,32.7938,32.8016,2400.0
2005-04-26 14:45:00,41.77,41.79,41.75,41.75,4900.0,32.7938,32.8095,32.7781,32.7781,4900.0
2005-04-26 14:50:00,41.76,41.78,41.75,41.75,10300.0,32.7859,32.8016,32.7781,32.7781,10300.0
2005-04-26 14:55:00,41.77,41.77,41.75,41.75,9500.0,32.7938,32.7938,32.7781,32.7781,9500.0
2005-04-26 15:00:00,41.75,41.75,41.74,41.75,4400.0,32.7781,32.7781,32.7702,32.7781,4400.0
2005-04-26 15:05:00,41.75,41.79,41.75,41.76,4600.0,32.7781,32.8095,32.7781,32.7859,4600.0
2005-04-26 15:10:00,41.76,41.78,41.75,41.77,4700.0,32.7859,32.8016,32.7781,32.7938,4700.0
2005-04-26 15:15:00,41.78,41.78,41.75,41.75,8400.0,32.8016,32.8016,32.7781,32.7781,8400.0
2005-04-26 15:20:00,41.76,41.79,41.75,41.78,11800.0,32.7859,32.8095,32.7781,32.8016,11800.0
2005-04-26 15:25:00,41.79,41.85,41.79,41.83,12900.0,32.8095,32.8566,32.8095,32.8409,12900.0
2005-04-26 15:30:00,41.82,41.83,41.79,41.8,11200.0,32.833,32.8409,32.8095,32.8173,11200.0
2005-04-26 15:35:00,41.8,41.8,41.79,41.8,6800.0,32.8173,32.8173,32.8095,32.8173,6800.0
2005-04-26 15:40:00,41.8,41.8,41.78,41.79,19800.0,32.8173,32.8173,32.8016,32.8095,19800.0
2005-04-26 15:45:00,41.79,41.84,41.79,41.84,55100.0,32.8095,32.8487,32.8095,32.8487,55100.0
2005-04-26 15:50:00,41.84,41.85,41.82,41.85,47200.0,32.8487,32.8566,32.833,32.8566,47200.0
2005-04-26 15:55:00,41.83,41.84,41.78,41.84,34800.0,32.8409,32.8487,32.8016,32.8487,34800.0
2005-04-27 09:30:00,41.24,41.3,41.21,41.27,21500.0,32.3777,32.4248,32.3541,32.4012,21500.0
2005-04-27 09:35:00,41.3,41.3,41.19,41.28,21700.0,32.4248,32.4248,32.3384,32.4091,21700.0
2005-04-27 09:40:00,41.28,41.3,41.23,41.24,27600.0,32.4091,32.4248,32.3698,32.3777,27600.0
2005-04-27 09:45:00,41.25,41.28,41.11,41.11,7800.0,32.3855,32.4091,32.2756,32.2756,7800.0
2005-04-27 09:50:00,41.12,41.13,41.07,41.1,22100.0,32.2835,32.2913,32.2442,32.2678,22100.0
2005-04-27 09:55:00,41.09,41.12,41.08,41.1,23500.0,32.2599,32.2835,32.2521,32.2678,23500.0
2005-04-27 10:00:00,41.12,41.13,41.07,41.08,27000.0,32.2835,32.2913,32.2442,32.2521,27000.0
2005-04-27 10:05:00,41.08,41.13,41.08,41.08,14600.0,32.2521,32.2913,32.2521,32.2521,14600.0
2005-04-27 10:10:00,41.09,41.1,41.08,41.09,11600.0,32.2599,32.2678,32.2521,32.2599,11600.0
2005-04-27 10:15:00,41.08,41.12,41.08,41.1,37900.0,32.2521,32.2835,32.2521,32.2678,37900.0
2005-04-27 10:20:00,41.09,41.1,41.07,41.08,13800.0,32.2599,32.2678,32.2442,32.2521,13800.0
2005-04-27 10:25:00,41.08,41.09,41.0,41.0,76000.0,32.2521,32.2599,32.1893,32.1893,76000.0
2005-04-27 10:30:00,41.0,41.01,40.98,41.0,80900.0,32.1893,32.1971,32.1736,32.1893,80900.0
2005-04-27 10:35:00,41.0,41.05,40.98,41.0,58800.0,32.1893,32.2285,32.1736,32.1893,58800.0
2005-04-27 10:40:00,41.0,41.07,41.0,41.07,43200.0,32.1893,32.2442,32.1893,32.2442,43200.0
2005-04-27 10:45:00,41.08,41.1,41.04,41.08,50500.0,32.2521,32.2678,32.2207,32.2521,50500.0
2005-04-27 10:50:00,41.08,41.1,41.02,41.07,142700.0,32.2521,32.2678,32.205,32.2442,142700.0
2005-04-27 10:55:00,41.05,41.05,41.01,41.01,45200.0,32.2285,32.2285,32.1971,32.1971,45200.0
2005-04-27 11:00:00,41.01,41.01,40.99,41.0,15200.0,32.1971,32.1971,32.1814,32.1893,15200.0
2005-04-27 11:05:00,40.99,41.04,40.99,40.99,42000.0,32.1814,32.2207,32.1814,32.1814,42000.0
2005-04-27 11:10:00,41.0,41.01,40.97,41.0,49100.0,32.1893,32.1971,32.1657,32.1893,49100.0
2005-04-27 11:15:00,41.01,41.01,41.0,41.0,12100.0,32.1971,32.1971,32.1893,32.1893,12100.0
2005-04-27 11:20:00,41.0,41.01,40.98,40.98,20800.0,32.1893,32.1971,32.1736,32.1736,20800.0
2005-04-27 11:25:00,41.0,41.07,41.0,41.07,37900.0,32.1893,32.2442,32.1893,32.2442,37900.0
2005-04-27 11:30:00,41.0,41.09,41.0,41.09,56500.0,32.1893,32.2599,32.1893,32.2599,56500.0
2005-04-27 11:35:00,41.09,41.1,41.05,41.05,24500.0,32.2599,32.2678,32.2285,32.2285,24500.0
2005-04-27 11:40:00,41.05,41.05,41.0,41.0,15200.0,32.2285,32.2285,32.1893,32.1893,15200.0
2005-04-27 11:45:00,41.01,41.01,40.98,40.98,4700.0,32.1971,32.1971,32.1736,32.1736,4700.0
2005-04-27 11:50:00,40.98,41.0,40.97,40.97,22000.0,32.1736,32.1893,32.1657,32.1657,22000.0
2005-04-27 11:55:00,40.98,40.99,40.97,40.99,7500.0,32.1736,32.1814,32.1657,32.1814,7500.0
2005-04-27 12:00:00,40.99,41.0,40.99,40.99,54800.0,32.1814,32.1893,32.1814,32.1814,54800.0
2005-04-27 12:05:00,40.99,41.03,40.98,41.02,53100.0,32.1814,32.2128,32.1736,32.205,53100.0
2005-04-27 12:10:00,41.02,41.02,40.99,41.0,17600.0,32.205,32.205,32.1814,32.1893,17600.0
2005-04-27 12:15:00,41.01,41.04,41.0,41.01,27200.0,32.1971,32.2207,32.1893,32.1971,27200.0
2005-04-27 12:20:00,41.02,41.03,41.01,41.02,4300.0,32.205,32.2128,32.1971,32.205,4300.0
2005-04-27 12:25:00,41.03,41.04,41.01,41.04,6400.0,32.2128,32.2207,32.1971,32.2207,6400.0
2005-04-27 12:30:00,41.04,41.04,41.04,41.04,6900.0,32.2207,32.2207,32.2207,32.2207,6900.0
2005-04-27 12:35:00,41.04,41.04,41.02,41.02,12100.0,32.2207,32.2207,32.205,32.205,12100.0
2005-04-27 12:40:00,41.03,41.03,41.0,41.01,6300.0,32.2128,32.2128,32.1893,32.1971,6300.0
2005-04-27 12:45:00,41.02,41.02,40.99,40.99,10000.0,32.205,32.205,32.1814,32.1814,10000.0
2005-04-27 12:50:00,41.0,41.0,40.99,41.0,6200.0,32.1893,32.1893,32.1814,32.1893,6200.0
2005-04-27 12:55:00,41.01,41.01,40.99,41.0,9400.0,32.1971,32.1971,32.1814,32.1893,9400.0
2005-04-27 13:00:00,41.0,41.04,40.99,41.03,63400.0,32.1893,32.2207,32.1814,32.2128,63400.0
2005-04-27 13:05:00,41.03,41.08,41.03,41.08,22700.0,32.2128,32.2521,32.2128,32.2521,22700.0
2005-04-27 13:10:00,41.1,41.1,41.05,41.1,15300.0,32.2678,32.2678,32.2285,32.2678,15300.0
2005-04-27 13:15:00,41.1,41.12,41.07,41.12,36200.0,32.2678,32.2835,32.2442,32.2835,36200.0
2005-04-27 13:20:00,41.13,41.13,41.12,41.12,5800.0,32.2913,32.2913,32.2835,32.2835,5800.0
2005-04-27 13:25:00,41.13,41.13,41.07,41.08,5200.0,32.2913,32.2913,32.2442,32.2521,5200.0
2005-04-27 13:30:00,41.08,41.1,41.05,41.05,11700.0,32.2521,32.2678,32.2285,32.2285,11700.0
2005-04-27 13:35:00,41.07,41.1,41.06,41.09,8400.0,32.2442,32.2678,32.2364,32.2599,8400.0
2005-04-27 13:40:00,41.09,41.09,41.05,41.06,26400.0,32.2599,32.2599,32.2285,32.2364,26400.0
2005-04-27 13:45:00,41.07,41.09,41.07,41.09,3400.0,32.2442,32.2599,32.2442,32.2599,3400.0
2005-04-27 13:50:00,41.09,41.09,41.08,41.09,3700.0,32.2599,32.2599,32.2521,32.2599,3700.0
2005-04-27 13:55:00,41.1,41.1,41.09,41.09,2800.0,32.2678,32.2678,32.2599,32.2599,2800.0
2005-04-27 14:00:00,41.1,41.1,41.08,41.09,11100.0,32.2678,32.2678,32.2521,32.2599,11100.0
2005-04-27 14:05:00,41.1,41.1,41.08,41.08,6900.0,32.2678,32.2678,32.2521,32.2521,6900.0
2005-04-27 14:10:00,41.08,41.09,41.07,41.07,15600.0,32.2521,32.2599,32.2442,32.2442,15600.0
2005-04-27 14:15:00,41.08,41.1,41.08,41.1,9300.0,32.2521,32.2678,32.2521,32.2678,9300.0
2005-04-27 14:20:00,41.1,41.1,41.09,41.1,23300.0,32.2678,32.2678,32.2599,32.2678,23300.0
2005-04-27 14:25:00,41.1,41.17,41.1,41.16,33200.0,32.2678,32.3227,32.2678,32.3149,33200.0
2005-04-27 14:30:00,41.16,41.16,41.14,41.15,3700.0,32.3149,32.3149,32.2992,32.307,3700.0
2005-04-27 14:35:00,41.15,41.15,41.14,41.15,7700.0,32.307,32.307,32.2992,32.307,7700.0
2005-04-27 14:40:00,41.15,41.21,41.14,41.21,53800.0,32.307,32.3541,32.2992,32.3541,53800.0
2005-04-27 14:45:00,41.22,41.27,41.22,41.24,9400.0,32.362,32.4012,32.362,32.3777,9400.0
2005-04-27 14:50:00,41.23,41.23,41.21,41.22,8100.0,32.3698,32.3698,32.3541,32.362,8100.0
2005-04-27 14:55:00,41.22,41.28,41.21,41.27,10200.0,32.362,32.4091,32.3541,32.4012,10200.0
2005-04-27 15:00:00,41.28,41.33,41.27,41.32,7700.0,32.4091,32.4483,32.4012,32.4405,7700.0
2005-04-27 15:05:00,41.32,41.32,41.28,41.31,5200.0,32.4405,32.4405,32.4091,32.4326,5200.0
2005-04-27 15:10:00,41.29,41.29,41.27,41.28,8200.0,32.4169,32.4169,32.4012,32.4091,8200.0
2005-04-27 15:15:00,41.28,41.32,41.27,41.31,16100.0,32.4091,32.4405,32.4012,32.4326,16100.0
2005-04-27 15:20:00,41.31,41.32,41.25,41.28,10500.0,32.4326,32.4405,32.3855,32.4091,10500.0
2005-04-27 15:25:00,41.29,41.32,41.29,41.29,6400.0,32.4169,32.4405,32.4169,32.4169,6400.0
2005-04-27 15:30:00,41.28,41.29,41.27,41.27,3000.0,32.4091,32.4169,32.4012,32.4012,3000.0
2005-04-27 15:35:00,41.27,41.28,41.26,41.28,9800.0,32.4012,32.4091,32.3934,32.4091,9800.0
2005-04-27 15:40:00,41.26,41.27,41.18,41.18,24200.0,32.3934,32.4012,32.3306,32.3306,24200.0
2005-04-27 15:45:00,41.22,41.23,41.17,41.17,14800.0,32.362,32.3698,32.3227,32.3227,14800.0
2005-04-27 15:50:00,41.17,41.22,41.15,41.2,58400.0,32.3227,32.362,32.307,32.3463,58400.0
2005-04-27 15:55:00,41.2,41.34,41.17,41.29,99800.0,32.3463,32.4562,32.3227,32.4169,99800.0
2005-04-28 09:30:00,40.78,40.9,40.72,40.76,20000.0,32.0165,32.1107,31.9694,32.0008,20000.0
2005-04-28 09:35:00,40.72,41.0,40.72,41.0,17900.0,31.9694,32.1893,31.9694,32.1893,17900.0
2005-04-28 09:40:00,41.0,41.02,40.97,40.99,7300.0,32.1893,32.205,32.1657,32.1814,7300.0
2005-04-28 09:45:00,41.04,41.04,40.95,40.95,8300.0,32.2207,32.2207,32.15,32.15,8300.0
2005-04-28 09:50:00,40.95,41.0,40.95,40.97,8200.0,32.15,32.1893,32.15,32.1657,8200.0
2005-04-28 09:55:00,40.97,41.06,40.96,41.05,17400.0,32.1657,32.2364,32.1578,32.2285,17400.0
2005-04-28 10:00:00,41.05,41.25,41.02,41.24,36700.0,32.2285,32.3855,32.205,32.3777,36700.0
2005-04-28 10:05:00,41.22,41.48,41.22,41.4,17300.0,32.362,32.5661,32.362,32.5033,17300.0
2005-04-28 10:10:00,41.44,41.52,41.37,41.48,31200.0,32.5347,32.5975,32.4797,32.5661,31200.0
2005-04-28 10:15:00,41.5,41.56,41.5,41.51,12800.0,32.5818,32.6289,32.5818,32.5897,12800.0
2005-04-28 10:20:00,41.51,41.65,41.51,41.65,30400.0,32.5897,32.6996,32.5897,32.6996,30400.0
2005-04-28 10:25:00,41.65,41.65,41.53,41.61,19700.0,32.6996,32.6996,32.6054,32.6682,19700.0
2005-04-28 10:30:00,41.61,41.61,41.52,41.55,12700.0,32.6682,32.6682,32.5975,32.6211,12700.0
2005-04-28 10:35:00,41.52,41.62,41.52,41.55,16800.0,32.5975,32.676,32.5975,32.6211,16800.0
2005-04-28 10:40:00,41.56,41.57,41.5,41.51,29700.0,32.6289,32.6368,32.5818,32.5897,29700.0
2005-04-28 10:45:00,41.51,41.51,41.49,41.5,5500.0,32.5897,32.5897,32.574,32.5818,5500.0
2005-04-28 10:50:00,41.5,41.53,41.5,41.5,14600.0,32.5818,32.6054,32.5818,32.5818,14600.0
2005-04-28 10:55:00,41.5,41.5,41.47,41.47,7500.0,32.5818,32.5818,32.5583,32.5583,7500.0
2005-04-28 11:00:00,41.49,41.5,41.4,41.4,13700.0,32.574,32.5818,32.5033,32.5033,13700.0
2005-04-28 11:05:00,41.4,41.47,41.4,41.45,12600.0,32.5033,32.5583,32.5033,32.5426,12600.0
2005-04-28 11:10:00,41.48,41.49,41.45,41.46,3500.0,32.5661,32.574,32.5426,32.5504,3500.0
2005-04-28 11:15:00,41.46,41.51,41.46,41.51,4300.0,32.5504,32.5897,32.5504,32.5897,4300.0
2005-04-28 11:20:00,41.53,41.59,41.53,41.57,4900.0,32.6054,32.6525,32.6054,32.6368,4900.0
2005-04-28 11:25:00,41.57,41.57,41.53,41.53,2600.0,32.6368,32.6368,32.6054,32.6054,2600.0
2005-04-28 11:30:00,41.5,41.51,41.45,41.46,27300.0,32.5818,32.5897,32.5426,32.5504,27300.0
2005-04-28 11:35:00,41.45,41.46,41.42,41.43,6000.0,32.5426,32.5504,32.519,32.5268,6000.0
2005-04-28 11:40:00,41.43,41.43,41.39,41.42,3400.0,32.5268,32.5268,32.4954,32.519,3400.0
2005-04-28 11:45:00,41.43,41.45,41.43,41.45,2700.0,32.5268,32.5426,32.5268,32.5426,2700.0
2005-04-28 11:50:00,41.45,41.5,41.45,41.49,2100.0,32.5426,32.5818,32.5426,32.574,2100.0
2005-04-28 11:55:00,41.5,41.5,41.48,41.5,3400.0,32.5818,32.5818,32.5661,32.5818,3400.0
2005-04-28 12:00:00,41.5,41.5,41.41,41.41,8200.0,32.5818,32.5818,32.5111,32.5111,8200.0
2005-04-28 12:05:00,41.4,41.46,41.38,41.46,3500.0,32.5033,32.5504,32.4876,32.5504,3500.0
2005-04-28 12:10:00,41.39,41.39,41.38,41.38,6800.0,32.4954,32.4954,32.4876,32.4876,6800.0
2005-04-28 12:15:00,41.4,41.4,41.39,41.39,1600.0,32.5033,32.5033,32.4954,32.4954,1600.0
2005-04-28 12:20:00,41.39,41.39,41.38,41.39,1200.0,32.4954,32.4954,32.4876,32.4954,1200.0
2005-04-28 12:25:00,41.38,41.4,41.36,41.39,15400.0,32.4876,32.5033,32.4719,32.4954,15400.0
2005-04-28 12:30:00,41.41,41.45,41.4,41.42,5700.0,32.5111,32.5426,32.5033,32.519,5700.0
2005-04-28 12:35:00,41.43,41.46,41.42,41.44,2300.0,32.5268,32.5504,32.519,32.5347,2300.0
2005-04-28 12:40:00,41.46,41.46,41.43,41.44,2200.0,32.5504,32.5504,32.5268,32.5347,2200.0
2005-04-28 12:45:00,41.43,41.51,41.43,41.51,6700.0,32.5268,32.5897,32.5268,32.5897,6700.0
2005-04-28 12:50:00,41.5,41.5,41.41,41.41,2600.0,32.5818,32.5818,32.5111,32.5111,2600.0
2005-04-28 12:55:00,41.44,41.45,41.38,41.38,15500.0,32.5347,32.5426,32.4876,32.4876,15500.0
2005-04-28 13:00:00,41.41,41.41,41.35,41.36,12800.0,32.5111,32.5111,32.464,32.4719,12800.0
2005-04-28 13:05:00,41.36,41.38,41.36,41.36,6100.0,32.4719,32.4876,32.4719,32.4719,6100.0
2005-04-28 13:10:00,41.36,41.38,41.36,41.36,2000.0,32.4719,32.4876,32.4719,32.4719,2000.0
2005-04-28 13:15:00,41.37,41.37,41.24,41.24,23700.0,32.4797,32.4797,32.3777,32.3777,23700.0
2005-04-28 13:20:00,41.22,41.27,41.2,41.21,17800.0,32.362,32.4012,32.3463,32.3541,17800.0
2005-04-28 13:25:00,41.22,41.28,41.22,41.28,6200.0,32.362,32.4091,32.362,32.4091,6200.0
2005-04-28 13:30:00,41.28,41.28,41.26,41.26,7000.0,32.4091,32.4091,32.3934,32.3934,7000.0
2005-04-28 13:35:00,41.26,41.28,41.26,41.27,700.0,32.3934,32.4091,32.3934,32.4012,700.0
2005-04-28 13:40:00,41.25,41.3,41.25,41.29,5500.0,32.3855,32.4248,32.3855,32.4169,5500.0
2005-04-28 13:45:00,41.28,41.3,41.28,41.29,500.0,32.4091,32.4248,32.4091,32.4169,500.0
2005-04-28 13:50:00,41.31,41.31,41.3,41.3,400.0,32.4326,32.4326,32.4248,32.4248,400.0
2005-04-28 13:55:00,41.31,41.35,41.31,41.35,5500.0,32.4326,32.464,32.4326,32.464,5500.0
2005-04-28 14:00:00,41.36,41.38,41.34,41.34,4900.0,32.4719,32.4876,32.4562,32.4562,4900.0
2005-04-28 14:05:00,41.35,41.36,41.28,41.28,5700.0,32.464,32.4719,32.4091,32.4091,5700.0
2005-04-28 14:10:00,41.26,41.26,41.22,41.22,3400.0,32.3934,32.3934,32.362,32.362,3400.0
2005-04-28 14:15:00,41.21,41.25,41.19,41.25,4000.0,32.3541,32.3855,32.3384,32.3855,4000.0
2005-04-28 14:20:00,41.18,41.28,41.18,41.21,13900.0,32.3306,32.4091,32.3306,32.3541,13900.0
2005-04-28 14:25:00,41.19,41.2,41.12,41.15,26800.0,32.3384,32.3463,32.2835,32.307,26800.0
2005-04-28 14:30:00,41.15,41.15,41.11,41.12,25800.0,32.307,32.307,32.2756,32.2835,25800.0
2005-04-28 14:35:00,41.12,41.19,41.11,41.19,11100.0,32.2835,32.3384,32.2756,32.3384,11100.0
2005-04-28 14:40:00,41.2,41.28,41.19,41.27,13300.0,32.3463,32.4091,32.3384,32.4012,13300.0
2005-04-28 14:45:00,41.27,41.27,41.24,41.26,7300.0,32.4012,32.4012,32.3777,32.3934,7300.0
2005-04-28 14:50:00,41.25,41.28,41.23,41.26,16500.0,32.3855,32.4091,32.3698,32.3934,16500.0
2005-04-28 14:55:00,41.26,41.28,41.25,41.27,7400.0,32.3934,32.4091,32.3855,32.4012,7400.0
2005-04-28 15:00:00,41.27,41.27,41.25,41.25,8500.0,32.4012,32.4012,32.3855,32.3855,8500.0
2005-04-28 15:05:00,41.24,41.26,41.24,41.26,7700.0,32.3777,32.3934,32.3777,32.3934,7700.0
2005-04-28 15:10:00,41.26,41.27,41.21,41.23,13300.0,32.3934,32.4012,32.3541,32.3698,13300.0
2005-04-28 15:15:00,41.21,41.21,41.2,41.21,5600.0,32.3541,32.3541,32.3463,32.3541,5600.0
2005-04-28 15:20:00,41.2,41.25,41.2,41.25,13700.0,32.3463,32.3855,32.3463,32.3855,13700.0
2005-04-28 15:25:00,41.25,41.31,41.25,41.29,12300.0,32.3855,32.4326,32.3855,32.4169,12300.0
2005-04-28 15:30:00,41.29,41.29,41.24,41.24,6600.0,32.4169,32.4169,32.3777,32.3777,6600.0
2005-04-28 15:35:00,41.24,41.24,41.23,41.24,13400.0,32.3777,32.3777,32.3698,32.3777,13400.0
2005-04-28 15:40:00,41.23,41.28,41.23,41.26,19200.0,32.3698,32.4091,32.3698,32.3934,19200.0
2005-04-28 15:45:00,41.26,41.26,41.19,41.19,56000.0,32.3934,32.3934,32.3384,32.3384,56000.0
2005-04-28 15:50:00,41.19,41.2,41.15,41.15,21100.0,32.3384,32.3463,32.307,32.307,21100.0
2005-04-28 15:55:00,41.15,41.15,41.1,41.11,29900.0,32.307,32.307,32.2678,32.2756,29900.0
2005-04-29 09:30:00,41.18,41.18,41.12,41.14,29300.0,32.3306,32.3306,32.2835,32.2992,29300.0
2005-04-29 09:35:00,41.17,41.18,41.15,41.16,18900.0,32.3227,32.3306,32.307,32.3149,18900.0
2005-04-29 09:40:00,41.16,41.17,41.12,41.15,9800.0,32.3149,32.3227,32.2835,32.307,9800.0
2005-04-29 09:45:00,41.14,41.2,41.14,41.2,19800.0,32.2992,32.3463,32.2992,32.3463,19800.0
2005-04-29 09:50:00,41.19,41.29,41.18,41.21,35100.0,32.3384,32.4169,32.3306,32.3541,35100.0
2005-04-29 09:55:00,41.22,41.28,41.22,41.23,15300.0,32.362,32.4091,32.362,32.3698,15300.0
2005-04-29 10:00:00,41.21,41.27,41.03,41.23,29700.0,32.3541,32.4012,32.2128,32.3698,29700.0
2005-04-29 10:05:00,41.23,41.25,41.2,41.25,8800.0,32.3698,32.3855,32.3463,32.3855,8800.0
2005-04-29 10:10:00,41.26,41.27,41.25,41.25,6000.0,32.3934,32.4012,32.3855,32.3855,6000.0
2005-04-29 10:15:00,41.26,41.28,41.25,41.28,7800.0,32.3934,32.4091,32.3855,32.4091,7800.0
2005-04-29 10:20:00,41.28,41.3,41.27,41.29,8600.0,32.4091,32.4248,32.4012,32.4169,8600.0
2005-04-29 10:25:00,41.29,41.29,41.25,41.27,8500.0,32.4169,32.4169,32.3855,32.4012,8500.0
2005-04-29 10:30:00,41.29,41.31,41.26,41.26,18900.0,32.4169,32.4326,32.3934,32.3934,18900.0
2005-04-29 10:35:00,41.26,41.26,41.24,41.25,9700.0,32.3934,32.3934,32.3777,32.3855,9700.0
2005-04-29 10:40:00,41.25,41.25,41.24,41.24,2900.0,32.3855,32.3855,32.3777,32.3777,2900.0
2005-04-29 10:45:00,41.24,41.24,41.2,41.21,5700.0,32.3777,32.3777,32.3463,32.3541,5700.0
2005-04-29 10:50:00,41.22,41.22,41.18,41.18,13800.0,32.362,32.362,32.3306,32.3306,13800.0
2005-04-29 10:55:00,41.19,41.19,41.16,41.18,8400.0,32.3384,32.3384,32.3149,32.3306,8400.0
2005-04-29 11:00:00,41.16,41.18,41.16,41.18,12700.0,32.3149,32.3306,32.3149,32.3306,12700.0
2005-04-29 11:05:00,41.18,41.24,41.17,41.24,13600.0,32.3306,32.3777,32.3227,32.3777,13600.0
2005-04-29 11:10:00,41.23,41.23,41.19,41.2,2000.0,32.3698,32.3698,32.3384,32.3463,2000.0
2005-04-29 11:15:00,41.2,41.23,41.2,41.21,6900.0,32.3463,32.3698,32.3463,32.3541,6900.0
2005-04-29 11:20:00,41.21,41.21,41.17,41.17,8800.0,32.3541,32.3541,32.3227,32.3227,8800.0
2005-04-29 11:25:00,41.16,41.22,41.13,41.22,8000.0,32.3149,32.362,32.2913,32.362,8000.0
2005-04-29 11:30:00,41.14,41.14,41.12,41.12,3700.0,32.2992,32.2992,32.2835,32.2835,3700.0
2005-04-29 11:35:00,41.12,41.13,41.06,41.07,16900.0,32.2835,32.2913,32.2364,32.2442,16900.0
2005-04-29 11:40:00,41.07,41.07,41.06,41.06,3000.0,32.2442,32.2442,32.2364,32.2364,3000.0
2005-04-29 11:45:00,41.07,41.07,41.06,41.06,8700.0,32.2442,32.2442,32.2364,32.2364,8700.0
2005-04-29 11:50:00,41.06,41.08,41.05,41.07,13000.0,32.2364,32.2521,32.2285,32.2442,13000.0
2005-04-29 11:55:00,41.07,41.09,41.05,41.05,16700.0,32.2442,32.2599,32.2285,32.2285,16700.0
2005-04-29 12:00:00,41.04,41.04,41.0,41.01,19100.0,32.2207,32.2207,32.1893,32.1971,19100.0
2005-04-29 12:05:00,41.01,41.01,40.97,40.97,58200.0,32.1971,32.1971,32.1657,32.1657,58200.0
2005-04-29 12:10:00,40.97,40.98,40.96,40.97,21200.0,32.1657,32.1736,32.1578,32.1657,21200.0
2005-04-29 12:15:00,40.97,40.97,40.9,40.9,28000.0,32.1657,32.1657,32.1107,32.1107,28000.0
2005-04-29 12:20:00,40.9,40.91,40.87,40.9,12700.0,32.1107,32.1186,32.0872,32.1107,12700.0
2005-04-29 12:25:00,40.87,40.9,40.87,40.9,1500.0,32.0872,32.1107,32.0872,32.1107,1500.0
2005-04-29 12:30:00,40.9,40.91,40.9,40.91,3100.0,32.1107,32.1186,32.1107,32.1186,3100.0
2005-04-29 12:35:00,40.93,40.95,40.93,40.95,12000.0,32.1343,32.15,32.1343,32.15,12000.0
2005-04-29 12:40:00,40.95,40.96,40.92,40.95,54600.0,32.15,32.1578,32.1264,32.15,54600.0
2005-04-29 12:45:00,40.95,40.95,40.94,40.95,2000.0,32.15,32.15,32.1421,32.15,2000.0
2005-04-29 12:50:00,40.94,41.0,40.94,41.0,27500.0,32.1421,32.1893,32.1421,32.1893,27500.0
2005-04-29 12:55:00,41.0,41.0,40.96,40.96,3400.0,32.1893,32.1893,32.1578,32.1578,3400.0
2005-04-29 13:00:00,40.98,40.99,40.98,40.99,1600.0,32.1736,32.1814,32.1736,32.1814,1600.0
2005-04-29 13:05:00,41.0,41.0,40.99,41.0,9900.0,32.1893,32.1893,32.1814,32.1893,9900.0
2005-04-29 13:10:00,41.0,41.0,40.98,40.99,7600.0,32.1893,32.1893,32.1736,32.1814,7600.0
2005-04-29 13:15:00,40.99,40.99,40.97,40.99,3600.0,32.1814,32.1814,32.1657,32.1814,3600.0
2005-04-29 13:20:00,40.99,41.0,40.98,40.98,9000.0,32.1814,32.1893,32.1736,32.1736,9000.0
2005-04-29 13:25:00,41.0,41.0,40.96,40.99,23000.0,32.1893,32.1893,32.1578,32.1814,23000.0
2005-04-29 13:30:00,40.99,40.99,40.95,40.99,800.0,32.1814,32.1814,32.15,32.1814,800.0
2005-04-29 13:35:00,40.99,41.0,40.95,40.95,3800.0,32.1814,32.1893,32.15,32.15,3800.0
2005-04-29 13:40:00,40.96,40.97,40.95,40.96,900.0,32.1578,32.1657,32.15,32.1578,900.0
2005-04-29 13:45:00,40.96,40.96,40.94,40.96,2400.0,32.1578,32.1578,32.1421,32.1578,2400.0
2005-04-29 13:50:00,40.97,40.97,40.95,40.96,3300.0,32.1657,32.1657,32.15,32.1578,3300.0
2005-04-29 13:55:00,40.96,40.97,40.95,40.95,13600.0,32.1578,32.1657,32.15,32.15,13600.0
2005-04-29 14:00:00,40.96,40.96,40.94,40.95,6600.0,32.1578,32.1578,32.1421,32.15,6600.0
2005-04-29 14:05:00,40.94,41.0,40.94,40.97,6700.0,32.1421,32.1893,32.1421,32.1657,6700.0
2005-04-29 14:10:00,40.98,41.0,40.97,40.97,3200.0,32.1736,32.1893,32.1657,32.1657,3200.0
2005-04-29 14:15:00,40.98,40.98,40.96,40.97,3800.0,32.1736,32.1736,32.1578,32.1657,3800.0
2005-04-29 14:20:00,40.96,41.05,40.96,41.0,9600.0,32.1578,32.2285,32.1578,32.1893,9600.0
2005-04-29 14:25:00,41.0,41.03,40.98,41.03,6600.0,32.1893,32.2128,32.1736,32.2128,6600.0
2005-04-29 14:30:00,41.02,41.25,41.0,41.2,49500.0,32.205,32.3855,32.1893,32.3463,49500.0
2005-04-29 14:35:00,41.2,41.27,41.11,41.23,24800.0,32.3463,32.4012,32.2756,32.3698,24800.0
2005-04-29 14:40:00,41.2,41.25,41.2,41.23,12500.0,32.3463,32.3855,32.3463,32.3698,12500.0
2005-04-29 14:45:00,41.23,41.23,41.19,41.21,13100.0,32.3698,32.3698,32.3384,32.3541,13100.0
2005-04-29 14:50:00,41.21,41.24,41.21,41.22,7500.0,32.3541,32.3777,32.3541,32.362,7500.0
2005-04-29 14:55:00,41.23,41.24,41.19,41.2,1200.0,32.3698,32.3777,32.3384,32.3463,1200.0
2005-04-29 15:00:00,41.19,41.21,41.18,41.2,7600.0,32.3384,32.3541,32.3306,32.3463,7600.0
2005-04-29 15:05:00,41.19,41.28,41.18,41.27,80800.0,32.3384,32.4091,32.3306,32.4012,80800.0
2005-04-29 15:10:00,41.27,41.33,41.27,41.31,16400.0,32.4012,32.4483,32.4012,32.4326,16400.0
2005-04-29 15:15:00,41.31,41.5,41.31,41.5,21100.0,32.4326,32.5818,32.4326,32.5818,21100.0
2005-04-29 15:20:00,41.5,41.51,41.4,41.46,21300.0,32.5818,32.5897,32.5033,32.5504,21300.0
2005-04-29 15:25:00,41.46,41.55,41.45,41.45,18100.0,32.5504,32.6211,32.5426,32.5426,18100.0
2005-04-29 15:30:00,41.46,41.5,41.42,41.42,17100.0,32.5504,32.5818,32.519,32.519,17100.0
2005-04-29 15:35:00,41.46,41.48,41.4,41.44,10900.0,32.5504,32.5661,32.5033,32.5347,10900.0
2005-04-29 15:40:00,41.43,41.63,41.43,41.62,43500.0,32.5268,32.6839,32.5268,32.676,43500.0
2005-04-29 15:45:00,41.63,41.79,41.63,41.75,122800.0,32.6839,32.8095,32.6839,32.7781,122800.0
2005-04-29 15:50:00,41.74,41.85,41.74,41.81,130100.0,32.7702,32.8566,32.7702,32.8252,130100.0
2005-04-29 15:55:00,41.81,42.04,41.8,42.0,241100.0,32.8252,33.0058,32.8173,32.9744,241100.0
2005-05-02 09:30:00,42.37,42.4,42.28,42.31,31700.0,33.2648,33.2884,33.1942,33.2177,31700.0
2005-05-02 09:35:00,42.32,42.32,42.23,42.25,9500.0,33.2256,33.2256,33.1549,33.1706,9500.0
2005-05-02 09:40:00,42.26,42.29,42.23,42.26,16600.0,33.1785,33.202,33.1549,33.1785,16600.0
2005-05-02 09:45:00,42.28,42.38,42.28,42.38,12000.0,33.1942,33.2727,33.1942,33.2727,12000.0
2005-05-02 09:50:00,42.37,42.37,42.32,42.34,14000.0,33.2648,33.2648,33.2256,33.2413,14000.0
2005-05-02 09:55:00,42.35,42.37,42.33,42.36,7600.0,33.2491,33.2648,33.2334,33.257,7600.0
2005-05-02 10:00:00,42.36,42.39,42.3,42.31,28800.0,33.257,33.2805,33.2099,33.2177,28800.0
2005-05-02 10:05:00,42.31,42.4,42.3,42.35,60700.0,33.2177,33.2884,33.2099,33.2491,60700.0
2005-05-02 10:10:00,42.37,42.43,42.35,42.38,48800.0,33.2648,33.312,33.2491,33.2727,48800.0
2005-05-02 10:15:00,42.33,42.34,42.24,42.24,7000.0,33.2334,33.2413,33.1628,33.1628,7000.0
2005-05-02 10:20:00,42.25,42.25,42.05,42.06,29600.0,33.1706,33.1706,33.0136,33.0215,29600.0
2005-05-02 10:25:00,42.08,42.09,41.95,41.96,19400.0,33.0372,33.045,32.9351,32.943,19400.0
2005-05-02 10:30:00,41.95,41.97,41.88,41.95,7700.0,32.9351,32.9508,32.8801,32.9351,7700.0
2005-05-02 10:35:00,41.95,41.95,41.94,41.95,10600.0,32.9351,32.9351,32.9273,32.9351,10600.0
2005-05-02 10:40:00,41.95,42.01,41.95,42.01,27800.0,32.9351,32.9822,32.9351,32.9822,27800.0
2005-05-02 10:45:00,42.03,42.05,42.02,42.05,5800.0,32.9979,33.0136,32.9901,33.0136,5800.0
2005-05-02 10:50:00,42.07,42.09,41.98,41.99,10900.0,33.0293,33.045,32.9587,32.9665,10900.0
2005-05-02 10:55:00,41.99,41.99,41.92,41.94,5200.0,32.9665,32.9665,32.9115,32.9273,5200.0
2005-05-02 11:00:00,41.94,42.01,41.94,41.95,2900.0,32.9273,32.9822,32.9273,32.9351,2900.0
2005-05-02 11:05:00,41.94,41.98,41.94,41.98,16100.0,32.9273,32.9587,32.9273,32.9587,16100.0
2005-05-02 11:10:00,41.99,41.99,41.97,41.98,3100.0,32.9665,32.9665,32.9508,32.9587,3100.0
2005-05-02 11:15:00,41.98,41.99,41.97,41.97,6800.0,32.9587,32.9665,32.9508,32.9508,6800.0
2005-05-02 11:20:00,41.97,41.97,41.94,41.94,1100.0,32.9508,32.9508,32.9273,32.9273,1100.0
2005-05-02 11:25:00,41.93,41.94,41.9,41.9,2400.0,32.9194,32.9273,32.8958,32.8958,2400.0
2005-05-02 11:30:00,41.9,41.9,41.87,41.87,40700.0,32.8958,32.8958,32.8723,32.8723,40700.0
2005-05-02 11:35:00,41.88,41.89,41.87,41.87,3400.0,32.8801,32.888,32.8723,32.8723,3400.0
2005-05-02 11:40:00,41.87,41.87,41.75,41.8,34900.0,32.8723,32.8723,32.7781,32.8173,34900.0
2005-05-02 11:45:00,41.78,41.81,41.76,41.81,4100.0,32.8016,32.8252,32.7859,32.8252,4100.0
2005-05-02 11:50:00,41.8,41.83,41.8,41.83,6100.0,32.8173,32.8409,32.8173,32.8409,6100.0
2005-05-02 11:55:00,41.83,41.83,41.79,41.82,11900.0,32.8409,32.8409,32.8095,32.833,11900.0
2005-05-02 12:00:00,41.82,41.88,41.82,41.88,4800.0,32.833,32.8801,32.833,32.8801,4800.0
2005-05-02 12:05:00,41.87,41.91,41.87,41.9,5200.0,32.8723,32.9037,32.8723,32.8958,5200.0
2005-05-02 12:10:00,41.89,41.89,41.84,41.86,5700.0,32.888,32.888,32.8487,32.8644,5700.0
2005-05-02 12:15:00,41.87,41.93,41.87,41.91,4000.0,32.8723,32.9194,32.8723,32.9037,4000.0
2005-05-02 12:20:00,41.92,41.94,41.92,41.93,4200.0,32.9115,32.9273,32.9115,32.9194,4200.0
2005-05-02 12:25:00,41.92,41.93,41.89,41.93,6900.0,32.9115,32.9194,32.888,32.9194,6900.0
2005-05-02 12:30:00,41.93,41.97,41.93,41.97,14800.0,32.9194,32.9508,32.9194,32.9508,14800.0
2005-05-02 12:35:00,41.97,41.99,41.97,41.98,9700.0,32.9508,32.9665,32.9508,32.9587,9700.0
2005-05-02 12:40:00,41.98,41.98,41.91,41.91,12100.0,32.9587,32.9587,32.9037,32.9037,12100.0
2005-05-02 12:45:00,41.91,41.95,41.91,41.95,2300.0,32.9037,32.9351,32.9037,32.9351,2300.0
2005-05-02 12:50:00,41.94,41.95,41.92,41.95,2700.0,32.9273,32.9351,32.9115,32.9351,2700.0
2005-05-02 12:55:00,41.94,41.94,41.89,41.89,2800.0,32.9273,32.9273,32.888,32.888,2800.0
2005-05-02 13:00:00,41.9,41.92,41.9,41.92,1300.0,32.8958,32.9115,32.8958,32.9115,1300.0
2005-05-02 13:05:00,41.9,41.92,41.89,41.92,3400.0,32.8958,32.9115,32.888,32.9115,3400.0
2005-05-02 13:10:00,41.92,41.93,41.89,41.93,4800.0,32.9115,32.9194,32.888,32.9194,4800.0
2005-05-02 13:15:00,41.93,41.94,41.93,41.94,3600.0,32.9194,32.9273,32.9194,32.9273,3600.0
2005-05-02 13:20:00,41.94,41.94,41.92,41.93,6500.0,32.9273,32.9273,32.9115,32.9194,6500.0
2005-05-02 13:25:00,41.92,41.92,41.85,41.85,21500.0,32.9115,32.9115,32.8566,32.8566,21500.0
2005-05-02 13:30:00,41.82,41.83,41.81,41.83,4800.0,32.833,32.8409,32.8252,32.8409,4800.0
2005-05-02 13:35:00,41.83,41.83,41.78,41.82,13200.0,32.8409,32.8409,32.8016,32.833,13200.0
2005-05-02 13:40:00,41.82,41.87,41.8,41.85,18200.0,32.833,32.8723,32.8173,32.8566,18200.0
2005-05-02 13:45:00,41.87,41.94,41.86,41.91,16700.0,32.8723,32.9273,32.8644,32.9037,16700.0
2005-05-02 13:50:00,41.91,41.91,41.87,41.87,2300.0,32.9037,32.9037,32.8723,32.8723,2300.0
2005-05-02 13:55:00,41.87,41.89,41.83,41.89,5100.0,32.8723,32.888,32.8409,32.888,5100.0
2005-05-02 14:00:00,41.87,41.87,41.73,41.74,9800.0,32.8723,32.8723,32.7624,32.7702,9800.0
2005-05-02 14:05:00,41.73,41.74,41.72,41.73,3300.0,32.7624,32.7702,32.7545,32.7624,3300.0
2005-05-02 14:10:00,41.72,41.8,41.7,41.8,5900.0,32.7545,32.8173,32.7388,32.8173,5900.0
2005-05-02 14:15:00,41.8,41.8,41.75,41.77,3700.0,32.8173,32.8173,32.7781,32.7938,3700.0
2005-05-02 14:20:00,41.77,41.78,41.72,41.78,3800.0,32.7938,32.8016,32.7545,32.8016,3800.0
2005-05-02 14:25:00,41.76,41.77,41.71,41.71,6400.0,32.7859,32.7938,32.7467,32.7467,6400.0
2005-05-02 14:30:00,41.71,41.77,41.7,41.77,5200.0,32.7467,32.7938,32.7388,32.7938,5200.0
2005-05-02 14:35:00,41.77,41.85,41.77,41.85,4300.0,32.7938,32.8566,32.7938,32.8566,4300.0
2005-05-02 14:40:00,41.85,41.87,41.81,41.82,9100.0,32.8566,32.8723,32.8252,32.833,9100.0
2005-05-02 14:45:00,41.82,41.85,41.78,41.8,9500.0,32.833,32.8566,32.8016,32.8173,9500.0
2005-05-02 14:50:00,41.81,41.85,41.8,41.81,25300.0,32.8252,32.8566,32.8173,32.8252,25300.0
2005-05-02 14:55:00,41.79,41.8,41.73,41.75,8100.0,32.8095,32.8173,32.7624,32.7781,8100.0
2005-05-02 15:00:00,41.74,41.75,41.7,41.7,8900.0,32.7702,32.7781,32.7388,32.7388,8900.0
2005-05-02 15:05:00,41.7,41.81,41.7,41.79,4500.0,32.7388,32.8252,32.7388,32.8095,4500.0
2005-05-02 15:10:00,41.8,41.84,41.79,41.84,5200.0,32.8173,32.8487,32.8095,32.8487,5200.0
2005-05-02 15:15:00,41.85,41.9,41.85,41.9,4800.0,32.8566,32.8958,32.8566,32.8958,4800.0
2005-05-02 15:20:00,41.89,41.95,41.86,41.95,7400.0,32.888,32.9351,32.8644,32.9351,7400.0
2005-05-02 15:25:00,41.95,41.95,41.84,41.85,9800.0,32.9351,32.9351,32.8487,32.8566,9800.0
2005-05-02 15:30:00,41.85,41.9,41.84,41.85,7100.0,32.8566,32.8958,32.8487,32.8566,7100.0
2005-05-02 15:35:00,41.85,41.85,41.75,41.76,15300.0,32.8566,32.8566,32.7781,32.7859,15300.0
2005-05-02 15:40:00,41.76,41.77,41.74,41.76,13300.0,32.7859,32.7938,32.7702,32.7859,13300.0
2005-05-02 15:45:00,41.76,41.84,41.76,41.84,5200.0,32.7859,32.8487,32.7859,32.8487,5200.0
2005-05-02 15:50:00,41.86,42.03,41.86,42.03,14500.0,32.8644,32.9979,32.8644,32.9979,14500.0
2005-05-02 15:55:00,42.0,42.09,42.0,42.05,23500.0,32.9744,33.045,32.9744,33.0136,23500.0
2005-05-03 09:30:00,41.9,41.94,41.9,41.9,4800.0,32.8958,32.9273,32.8958,32.8958,4800.0
2005-05-03 09:35:00,41.84,41.9,41.81,41.81,4000.0,32.8487,32.8958,32.8252,32.8252,4000.0
2005-05-03 09:40:00,41.82,41.89,41.81,41.85,4300.0,32.833,32.888,32.8252,32.8566,4300.0
2005-05-03 09:45:00,41.85,41.97,41.85,41.97,9400.0,32.8566,32.9508,32.8566,32.9508,9400.0
2005-05-03 09:50:00,41.99,42.03,41.96,42.03,2800.0,32.9665,32.9979,32.943,32.9979,2800.0
2005-05-03 09:55:00,42.05,42.16,42.05,42.16,17000.0,33.0136,33.1,33.0136,33.1,17000.0
2005-05-03 10:00:00,42.16,42.29,42.1,42.29,68500.0,33.1,33.202,33.0529,33.202,68500.0
2005-05-03 10:05:00,42.31,42.33,42.19,42.19,16100.0,33.2177,33.2334,33.1235,33.1235,16100.0
2005-05-03 10:10:00,42.17,42.19,42.08,42.09,13300.0,33.1078,33.1235,33.0372,33.045,13300.0
2005-05-03 10:15:00,42.08,42.1,42.01,42.01,5300.0,33.0372,33.0529,32.9822,32.9822,5300.0
2005-05-03 10:20:00,42.0,42.01,41.88,41.91,18600.0,32.9744,32.9822,32.8801,32.9037,18600.0
2005-05-03 10:25:00,41.9,41.92,41.88,41.91,19800.0,32.8958,32.9115,32.8801,32.9037,19800.0
2005-05-03 10:30:00,41.9,42.04,41.9,42.03,12200.0,32.8958,33.0058,32.8958,32.9979,12200.0
2005-05-03 10:35:00,41.99,42.0,41.95,41.96,2100.0,32.9665,32.9744,32.9351,32.943,2100.0
2005-05-03 10:40:00,41.96,42.02,41.95,42.02,7000.0,32.943,32.9901,32.9351,32.9901,7000.0
2005-05-03 10:45:00,42.02,42.03,42.02,42.02,1600.0,32.9901,32.9979,32.9901,32.9901,1600.0
2005-05-03 10:50:00,42.02,42.06,42.01,42.06,3100.0,32.9901,33.0215,32.9822,33.0215,3100.0
2005-05-03 10:55:00,42.05,42.08,42.01,42.05,112200.0,33.0136,33.0372,32.9822,33.0136,112200.0
2005-05-03 11:00:00,42.06,42.06,42.04,42.04,7500.0,33.0215,33.0215,33.0058,33.0058,7500.0
2005-05-03 11:05:00,42.05,42.05,42.04,42.05,1100.0,33.0136,33.0136,33.0058,33.0136,1100.0
2005-05-03 11:10:00,42.05,42.1,42.03,42.05,10100.0,33.0136,33.0529,32.9979,33.0136,10100.0
2005-05-03 11:15:00,42.06,42.1,42.06,42.08,2700.0,33.0215,33.0529,33.0215,33.0372,2700.0
2005-05-03 11:20:00,42.08,42.12,42.08,42.11,1800.0,33.0372,33.0686,33.0372,33.0607,1800.0
2005-05-03 11:25:00,42.1,42.15,42.1,42.15,3500.0,33.0529,33.0921,33.0529,33.0921,3500.0
2005-05-03 11:30:00,42.14,42.15,42.07,42.07,77800.0,33.0843,33.0921,33.0293,33.0293,77800.0
2005-05-03 11:35:00,42.06,42.09,42.06,42.09,3900.0,33.0215,33.045,33.0215,33.045,3900.0
2005-05-03 11:40:00,42.09,42.09,42.0,42.01,6900.0,33.045,33.045,32.9744,32.9822,6900.0
2005-05-03 11:45:00,42.02,42.04,42.02,42.03,1300.0,32.9901,33.0058,32.9901,32.9979,1300.0
2005-05-03 11:50:00,42.03,42.08,42.03,42.08,1100.0,32.9979,33.0372,32.9979,33.0372,1100.0
2005-05-03 11:55:00,42.07,42.08,42.07,42.08,3900.0,33.0293,33.0372,33.0293,33.0372,3900.0
2005-05-03 12:00:00,42.09,42.11,42.08,42.1,78200.0,33.045,33.0607,33.0372,33.0529,78200.0
2005-05-03 12:05:00,42.1,42.1,42.04,42.04,4200.0,33.0529,33.0529,33.0058,33.0058,4200.0
2005-05-03 12:10:00,42.03,42.06,42.01,42.01,11400.0,32.9979,33.0215,32.9822,32.9822,11400.0
2005-05-03 12:15:00,42.01,42.02,41.96,41.97,3300.0,32.9822,32.9901,32.943,32.9508,3300.0
2005-05-03 12:20:00,41.98,41.98,41.96,41.97,26800.0,32.9587,32.9587,32.943,32.9508,26800.0
2005-05-03 12:25:00,41.96,41.97,41.95,41.95,3400.0,32.943,32.9508,32.9351,32.9351,3400.0
2005-05-03 12:30:00,41.95,41.95,41.94,41.95,11100.0,32.9351,32.9351,32.9273,32.9351,11100.0
2005-05-03 12:35:00,41.95,41.95,41.85,41.86,14800.0,32.9351,32.9351,32.8566,32.8644,14800.0
2005-05-03 12:40:00,41.88,41.9,41.86,41.9,13300.0,32.8801,32.8958,32.8644,32.8958,13300.0
2005-05-03 12:45:00,41.9,41.94,41.9,41.9,12800.0,32.8958,32.9273,32.8958,32.8958,12800.0
2005-05-03 12:50:00,41.91,42.01,41.91,42.01,29800.0,32.9037,32.9822,32.9037,32.9822,29800.0
2005-05-03 12:55:00,42.03,42.06,42.02,42.06,2400.0,32.9979,33.0215,32.9901,33.0215,2400.0
2005-05-03 13:00:00,42.07,42.07,42.03,42.03,4100.0,33.0293,33.0293,32.9979,32.9979,4100.0
2005-05-03 13:05:00,42.04,42.04,42.03,42.03,4100.0,33.0058,33.0058,32.9979,32.9979,4100.0
2005-05-03 13:10:00,42.03,42.09,42.03,42.09,5800.0,32.9979,33.045,32.9979,33.045,5800.0
2005-05-03 13:15:00,42.08,42.11,42.08,42.11,3200.0,33.0372,33.0607,33.0372,33.0607,3200.0
2005-05-03 13:20:00,42.11,42.13,42.11,42.13,2100.0,33.0607,33.0764,33.0607,33.0764,2100.0
2005-05-03 13:25:00,42.13,42.17,42.13,42.16,9400.0,33.0764,33.1078,33.0764,33.1,9400.0
2005-05-03 13:30:00,42.16,42.16,42.15,42.15,4800.0,33.1,33.1,33.0921,33.0921,4800.0
2005-05-03 13:35:00,42.16,42.16,42.13,42.13,1700.0,33.1,33.1,33.0764,33.0764,1700.0
2005-05-03 13:40:00,42.12,42.13,42.11,42.11,2200.0,33.0686,33.0764,33.0607,33.0607,2200.0
2005-05-03 13:45:00,42.09,42.11,42.07,42.07,900.0,33.045,33.0607,33.0293,33.0293,900.0
2005-05-03 13:50:00,42.06,42.06,42.01,42.05,3200.0,33.0215,33.0215,32.9822,33.0136,3200.0
2005-05-03 13:55:00,42.05,42.1,42.03,42.1,17300.0,33.0136,33.0529,32.9979,33.0529,17300.0
2005-05-03 14:00:00,42.1,42.13,42.1,42.12,1900.0,33.0529,33.0764,33.0529,33.0686,1900.0
2005-05-03 14:05:00,42.13,42.14,42.1,42.14,4500.0,33.0764,33.0843,33.0529,33.0843,4500.0
2005-05-03 14:10:00,42.14,42.16,42.05,42.09,6800.0,33.0843,33.1,33.0136,33.045,6800.0
2005-05-03 14:15:00,42.1,42.11,42.0,42.0,9700.0,33.0529,33.0607,32.9744,32.9744,9700.0
2005-05-03 14:20:00,41.93,42.05,41.93,42.03,7000.0,32.9194,33.0136,32.9194,32.9979,7000.0
2005-05-03 14:25:00,42.03,42.07,42.0,42.01,9200.0,32.9979,33.0293,32.9744,32.9822,9200.0
2005-05-03 14:30:00,42.02,42.09,42.0,42.09,3100.0,32.9901,33.045,32.9744,33.045,3100.0
2005-05-03 14:35:00,42.09,42.35,42.09,42.25,13300.0,33.045,33.2491,33.045,33.1706,13300.0
2005-05-03 14:40:00,42.25,42.25,42.21,42.21,77400.0,33.1706,33.1706,33.1392,33.1392,77400.0
2005-05-03 14:45:00,42.22,42.23,42.21,42.22,8500.0,33.1471,33.1549,33.1392,33.1471,8500.0
2005-05-03 14:50:00,42.22,42.22,42.2,42.21,9400.0,33.1471,33.1471,33.1314,33.1392,9400.0
2005-05-03 14:55:00,42.2,42.3,42.2,42.25,9200.0,33.1314,33.2099,33.1314,33.1706,9200.0
2005-05-03 15:00:00,42.21,42.23,42.11,42.11,2900.0,33.1392,33.1549,33.0607,33.0607,2900.0
2005-05-03 15:05:00,42.14,42.14,42.05,42.06,38500.0,33.0843,33.0843,33.0136,33.0215,38500.0
2005-05-03 15:10:00,42.06,42.16,42.06,42.15,14600.0,33.0215,33.1,33.0215,33.0921,14600.0
2005-05-03 15:15:00,42.19,42.2,42.15,42.16,6900.0,33.1235,33.1314,33.0921,33.1,6900.0
2005-05-03 15:20:00,42.15,42.16,42.13,42.15,23400.0,33.0921,33.1,33.0764,33.0921,23400.0
2005-05-03 15:25:00,42.15,42.2,42.15,42.2,4200.0,33.0921,33.1314,33.0921,33.1314,4200.0
2005-05-03 15:30:00,42.21,42.23,42.18,42.18,19000.0,33.1392,33.1549,33.1157,33.1157,19000.0
2005-05-03 15:35:00,42.18,42.22,42.13,42.21,4400.0,33.1157,33.1471,33.0764,33.1392,4400.0
2005-05-03 15:40:00,42.2,42.21,42.19,42.2,7400.0,33.1314,33.1392,33.1235,33.1314,7400.0
2005-05-03 15:45:00,42.2,42.2,42.09,42.09,13800.0,33.1314,33.1314,33.045,33.045,13800.0
2005-05-03 15:50:00,42.1,42.14,42.09,42.11,9500.0,33.0529,33.0843,33.045,33.0607,9500.0
2005-05-03 15:55:00,42.11,42.2,42.09,42.16,34200.0,33.0607,33.1314,33.045,33.1,34200.0
2005-05-04 09:30:00,42.22,42.3,42.19,42.2,10400.0,33.1471,33.2099,33.1235,33.1314,10400.0
2005-05-04 09:35:00,42.2,42.43,42.2,42.4,7800.0,33.1314,33.312,33.1314,33.2884,7800.0
2005-05-04 09:40:00,42.4,42.54,42.38,42.47,12700.0,33.2884,33.3983,33.2727,33.3434,12700.0
2005-05-04 09:45:00,42.47,42.47,42.4,42.4,6600.0,33.3434,33.3434,33.2884,33.2884,6600.0
2005-05-04 09:50:00,42.36,42.36,42.23,42.23,10400.0,33.257,33.257,33.1549,33.1549,10400.0
2005-05-04 09:55:00,42.21,42.28,42.21,42.28,10800.0,33.1392,33.1942,33.1392,33.1942,10800.0
2005-05-04 10:00:00,42.31,42.43,42.27,42.43,4000.0,33.2177,33.312,33.1863,33.312,4000.0
2005-05-04 10:05:00,42.35,42.37,42.3,42.34,3100.0,33.2491,33.2648,33.2099,33.2413,3100.0
2005-05-04 10:10:00,42.3,42.33,42.25,42.26,6100.0,33.2099,33.2334,33.1706,33.1785,6100.0
2005-05-04 10:15:00,42.28,42.31,42.28,42.3,4500.0,33.1942,33.2177,33.1942,33.2099,4500.0
2005-05-04 10:20:00,42.3,42.36,42.28,42.36,2800.0,33.2099,33.257,33.1942,33.257,2800.0
2005-05-04 10:25:00,42.37,42.4,42.36,42.4,6400.0,33.2648,33.2884,33.257,33.2884,6400.0
2005-05-04 10:30:00,42.4,42.85,42.4,42.81,19800.0,33.2884,33.6417,33.2884,33.6103,19800.0
2005-05-04 10:35:00,42.8,42.84,42.71,42.74,9000.0,33.6024,33.6338,33.5318,33.5553,9000.0
2005-05-04 10:40:00,42.84,42.84,42.71,42.73,26500.0,33.6338,33.6338,33.5318,33.5475,26500.0
2005-05-04 10:45:00,42.73,42.83,42.72,42.81,11900.0,33.5475,33.626,33.5396,33.6103,11900.0
2005-05-04 10:50:00,42.84,42.84,42.8,42.8,29300.0,33.6338,33.6338,33.6024,33.6024,29300.0
2005-05-04 10:55:00,42.8,42.97,42.8,42.94,38000.0,33.6024,33.7359,33.6024,33.7124,38000.0
2005-05-04 11:00:00,42.94,42.95,42.86,42.86,36000.0,33.7124,33.7202,33.6495,33.6495,36000.0
2005-05-04 11:05:00,42.86,42.87,42.83,42.87,9300.0,33.6495,33.6574,33.626,33.6574,9300.0
2005-05-04 11:10:00,42.89,42.98,42.89,42.94,8500.0,33.6731,33.7438,33.6731,33.7124,8500.0
2005-05-04 11:15:00,42.94,43.0,42.9,42.93,30200.0,33.7124,33.7595,33.681,33.7045,30200.0
2005-05-04 11:20:00,42.93,42.97,42.93,42.95,4400.0,33.7045,33.7359,33.7045,33.7202,4400.0
2005-05-04 11:25:00,42.96,43.02,42.96,43.0,5000.0,33.7281,33.7752,33.7281,33.7595,5000.0
2005-05-04 11:30:00,43.01,43.02,43.0,43.0,18700.0,33.7673,33.7752,33.7595,33.7595,18700.0
2005-05-04 11:35:00,43.0,43.0,42.96,42.96,24500.0,33.7595,33.7595,33.7281,33.7281,24500.0
2005-05-04 11:40:00,42.97,42.97,42.96,42.96,16700.0,33.7359,33.7359,33.7281,33.7281,16700.0
2005-05-04 11:45:00,42.97,42.97,42.95,42.96,3300.0,33.7359,33.7359,33.7202,33.7281,3300.0
2005-05-04 11:50:00,42.95,42.95,42.95,42.95,6200.0,33.7202,33.7202,33.7202,33.7202,6200.0
2005-05-04 11:55:00,42.95,42.96,42.95,42.95,6500.0,33.7202,33.7281,33.7202,33.7202,6500.0
2005-05-04 12:00:00,42.95,42.96,42.94,42.94,8300.0,33.7202,33.7281,33.7124,33.7124,8300.0
2005-05-04 12:05:00,42.94,42.96,42.94,42.95,7400.0,33.7124,33.7281,33.7124,33.7202,7400.0
2005-05-04 12:10:00,42.95,42.97,42.95,42.97,6600.0,33.7202,33.7359,33.7202,33.7359,6600.0
2005-05-04 12:15:00,42.96,42.97,42.94,42.94,12500.0,33.7281,33.7359,33.7124,33.7124,12500.0
2005-05-04 12:20:00,42.95,42.95,42.95,42.95,200.0,33.7202,33.7202,33.7202,33.7202,200.0
2005-05-04 12:25:00,42.95,42.95,42.91,42.91,2000.0,33.7202,33.7202,33.6888,33.6888,2000.0
2005-05-04 12:30:00,42.9,42.91,42.88,42.88,5400.0,33.681,33.6888,33.6652,33.6652,5400.0
2005-05-04 12:35:00,42.87,42.88,42.87,42.88,3700.0,33.6574,33.6652,33.6574,33.6652,3700.0
2005-05-04 12:40:00,42.87,42.87,42.84,42.84,2200.0,33.6574,33.6574,33.6338,33.6338,2200.0
2005-05-04 12:45:00,42.84,42.84,42.78,42.79,4200.0,33.6338,33.6338,33.5867,33.5946,4200.0
2005-05-04 12:50:00,42.79,42.79,42.78,42.78,5400.0,33.5946,33.5946,33.5867,33.5867,5400.0
2005-05-04 12:55:00,42.76,42.83,42.76,42.82,16800.0,33.571,33.626,33.571,33.6181,16800.0
2005-05-04 13:00:00,42.83,42.83,42.82,42.82,600.0,33.626,33.626,33.6181,33.6181,600.0
2005-05-04 13:05:00,42.79,42.81,42.77,42.81,6700.0,33.5946,33.6103,33.5789,33.6103,6700.0
2005-05-04 13:10:00,42.81,42.81,42.81,42.81,500.0,33.6103,33.6103,33.6103,33.6103,500.0
2005-05-04 13:15:00,42.82,42.84,42.81,42.82,3700.0,33.6181,33.6338,33.6103,33.6181,3700.0
2005-05-04 13:20:00,42.82,42.82,42.82,42.82,0.0,33.6181,33.6181,33.6181,33.6181,0.0
2005-05-04 13:25:00,42.83,42.86,42.81,42.86,4000.0,33.626,33.6495,33.6103,33.6495,4000.0
2005-05-04 13:30:00,42.86,42.87,42.86,42.87,1800.0,33.6495,33.6574,33.6495,33.6574,1800.0
2005-05-04 13:35:00,42.87,42.89,42.87,42.88,8200.0,33.6574,33.6731,33.6574,33.6652,8200.0
2005-05-04 13:40:00,42.89,42.9,42.88,42.9,2300.0,33.6731,33.681,33.6652,33.681,2300.0
2005-05-04 13:45:00,42.89,42.9,42.89,42.9,2500.0,33.6731,33.681,33.6731,33.681,2500.0
2005-05-04 13:50:00,42.9,42.91,42.88,42.91,33600.0,33.681,33.6888,33.6652,33.6888,33600.0
2005-05-04 13:55:00,42.91,42.92,42.9,42.9,26000.0,33.6888,33.6967,33.681,33.681,26000.0
2005-05-04 14:00:00,42.91,42.97,42.91,42.96,8300.0,33.6888,33.7359,33.6888,33.7281,8300.0
2005-05-04 14:05:00,42.96,42.98,42.96,42.97,5600.0,33.7281,33.7438,33.7281,33.7359,5600.0
2005-05-04 14:10:00,42.97,42.98,42.97,42.98,2000.0,33.7359,33.7438,33.7359,33.7438,2000.0
2005-05-04 14:15:00,42.98,43.05,42.97,43.05,12500.0,33.7438,33.7987,33.7359,33.7987,12500.0
2005-05-04 14:20:00,43.04,43.09,43.02,43.02,9900.0,33.7909,33.8301,33.7752,33.7752,9900.0
2005-05-04 14:25:00,43.03,43.05,43.01,43.05,2200.0,33.783,33.7987,33.7673,33.7987,2200.0
2005-05-04 14:30:00,43.05,43.07,43.05,43.06,4000.0,33.7987,33.8144,33.7987,33.8066,4000.0
2005-05-04 14:35:00,43.06,43.09,43.06,43.08,3400.0,33.8066,33.8301,33.8066,33.8223,3400.0
2005-05-04 14:40:00,43.08,43.09,43.06,43.07,6400.0,33.8223,33.8301,33.8066,33.8144,6400.0
2005-05-04 14:45:00,43.06,43.1,43.05,43.05,11300.0,33.8066,33.838,33.7987,33.7987,11300.0
2005-05-04 14:50:00,43.05,43.06,43.03,43.05,16800.0,33.7987,33.8066,33.783,33.7987,16800.0
2005-05-04 14:55:00,43.04,43.05,43.01,43.01,3700.0,33.7909,33.7987,33.7673,33.7673,3700.0
2005-05-04 15:00:00,43.01,43.01,42.99,42.99,6500.0,33.7673,33.7673,33.7516,33.7516,6500.0
2005-05-04 15:05:00,43.0,43.06,42.99,43.06,9800.0,33.7595,33.8066,33.7516,33.8066,9800.0
2005-05-04 15:10:00,43.06,43.08,43.06,43.08,7400.0,33.8066,33.8223,33.8066,33.8223,7400.0
2005-05-04 15:15:00,43.08,43.09,43.02,43.04,12200.0,33.8223,33.8301,33.7752,33.7909,12200.0
2005-05-04 15:20:00,43.03,43.04,43.01,43.02,6900.0,33.783,33.7909,33.7673,33.7752,6900.0
2005-05-04 15:25:00,43.01,43.08,43.01,43.08,9800.0,33.7673,33.8223,33.7673,33.8223,9800.0
2005-05-04 15:30:00,43.08,43.09,43.08,43.09,5200.0,33.8223,33.8301,33.8223,33.8301,5200.0
2005-05-04 15:35:00,43.09,43.21,43.09,43.2,30900.0,33.8301,33.9243,33.8301,33.9165,30900.0
2005-05-04 15:40:00,43.22,43.23,43.14,43.14,9600.0,33.9322,33.94,33.8694,33.8694,9600.0
2005-05-04 15:45:00,43.14,43.15,43.03,43.03,24400.0,33.8694,33.8772,33.783,33.783,24400.0
2005-05-04 15:50:00,43.04,43.05,43.0,43.03,25700.0,33.7909,33.7987,33.7595,33.783,25700.0
2005-05-04 15:55:00,43.03,43.09,43.01,43.01,44400.0,33.783,33.8301,33.7673,33.7673,44400.0
2005-05-05 09:30:00,43.1,43.19,43.1,43.12,13500.0,33.838,33.9086,33.838,33.8537,13500.0
2005-05-05 09:35:00,43.12,43.15,43.04,43.07,81800.0,33.8537,33.8772,33.7909,33.8144,81800.0
2005-05-05 09:40:00,43.14,43.18,43.11,43.18,5100.0,33.8694,33.9008,33.8458,33.9008,5100.0
2005-05-05 09:45:00,43.18,43.3,43.18,43.2,7700.0,33.9008,33.995,33.9008,33.9165,7700.0
2005-05-05 09:50:00,43.21,43.26,43.13,43.26,3900.0,33.9243,33.9636,33.8615,33.9636,3900.0
2005-05-05 09:55:00,43.25,43.26,43.18,43.18,4300.0,33.9557,33.9636,33.9008,33.9008,4300.0
2005-05-05 10:00:00,43.19,43.24,43.16,43.24,9900.0,33.9086,33.9479,33.8851,33.9479,9900.0
2005-05-05 10:05:00,43.26,43.45,43.26,43.42,16500.0,33.9636,34.1128,33.9636,34.0892,16500.0
2005-05-05 10:10:00,43.43,43.59,43.43,43.48,14400.0,34.0971,34.2227,34.0971,34.1363,14400.0
2005-05-05 10:15:00,43.52,43.53,43.5,43.53,56200.0,34.1677,34.1756,34.152,34.1756,56200.0
2005-05-05 10:20:00,43.53,43.53,43.43,43.44,33300.0,34.1756,34.1756,34.0971,34.1049,33300.0
2005-05-05 10:25:00,43.4,43.47,43.37,43.45,12100.0,34.0735,34.1285,34.0499,34.1128,12100.0
2005-05-05 10:30:00,43.48,43.48,43.35,43.35,9600.0,34.1363,34.1363,34.0342,34.0342,9600.0
2005-05-05 10:35:00,43.35,43.35,43.26,43.28,5400.0,34.0342,34.0342,33.9636,33.9793,5400.0
2005-05-05 10:40:00,43.28,43.29,43.28,43.29,7300.0,33.9793,33.9871,33.9793,33.9871,7300.0
2005-05-05 10:45:00,43.28,43.31,43.27,43.28,6900.0,33.9793,34.0028,33.9714,33.9793,6900.0
2005-05-05 10:50:00,43.28,43.28,43.23,43.27,3300.0,33.9793,33.9793,33.94,33.9714,3300.0
2005-05-05 10:55:00,43.27,43.33,43.27,43.33,20300.0,33.9714,34.0185,33.9714,34.0185,20300.0
2005-05-05 11:00:00,43.32,43.32,43.3,43.31,8100.0,34.0107,34.0107,33.995,34.0028,8100.0
2005-05-05 11:05:00,43.3,43.31,43.3,43.31,4500.0,33.995,34.0028,33.995,34.0028,4500.0
2005-05-05 11:10:00,43.31,43.35,43.31,43.35,5500.0,34.0028,34.0342,34.0028,34.0342,5500.0
2005-05-05 11:15:00,43.35,43.35,43.34,43.35,1300.0,34.0342,34.0342,34.0264,34.0342,1300.0
2005-05-05 11:20:00,43.33,43.34,43.33,43.34,2900.0,34.0185,34.0264,34.0185,34.0264,2900.0
2005-05-05 11:25:00,43.34,43.34,43.34,43.34,100.0,34.0264,34.0264,34.0264,34.0264,100.0
2005-05-05 11:30:00,43.33,43.33,43.31,43.31,2500.0,34.0185,34.0185,34.0028,34.0028,2500.0
2005-05-05 11:35:00,43.3,43.3,43.3,43.3,7500.0,33.995,33.995,33.995,33.995,7500.0
2005-05-05 11:40:00,43.3,43.33,43.3,43.33,6600.0,33.995,34.0185,33.995,34.0185,6600.0
2005-05-05 11:45:00,43.34,43.35,43.33,43.35,600.0,34.0264,34.0342,34.0185,34.0342,600.0
2005-05-05 11:50:00,43.34,43.36,43.34,43.36,1200.0,34.0264,34.0421,34.0264,34.0421,1200.0
2005-05-05 11:55:00,43.37,43.39,43.37,43.38,1100.0,34.0499,34.0657,34.0499,34.0578,1100.0
2005-05-05 12:00:00,43.38,43.38,43.35,43.36,5500.0,34.0578,34.0578,34.0342,34.0421,5500.0
2005-05-05 12:05:00,43.36,43.36,43.3,43.3,3900.0,34.0421,34.0421,33.995,33.995,3900.0
2005-05-05 12:10:00,43.3,43.39,43.3,43.38,3100.0,33.995,34.0657,33.995,34.0578,3100.0
2005-05-05 12:15:00,43.38,43.38,43.32,43.33,3100.0,34.0578,34.0578,34.0107,34.0185,3100.0
2005-05-05 12:20:00,43.33,43.37,43.33,43.35,3000.0,34.0185,34.0499,34.0185,34.0342,3000.0
2005-05-05 12:25:00,43.35,43.35,43.35,43.35,700.0,34.0342,34.0342,34.0342,34.0342,700.0
2005-05-05 12:30:00,43.35,43.36,43.35,43.36,3900.0,34.0342,34.0421,34.0342,34.0421,3900.0
2005-05-05 12:35:00,43.35,43.43,43.35,43.43,20000.0,34.0342,34.0971,34.0342,34.0971,20000.0
2005-05-05 12:40:00,43.39,43.39,43.21,43.21,17200.0,34.0657,34.0657,33.9243,33.9243,17200.0
2005-05-05 12:45:00,43.21,43.22,43.12,43.15,3500.0,33.9243,33.9322,33.8537,33.8772,3500.0
2005-05-05 12:50:00,43.12,43.16,43.12,43.16,1100.0,33.8537,33.8851,33.8537,33.8851,1100.0
2005-05-05 12:55:00,43.16,43.16,43.11,43.11,900.0,33.8851,33.8851,33.8458,33.8458,900.0
2005-05-05 13:00:00,43.09,43.13,43.02,43.1,6200.0,33.8301,33.8615,33.7752,33.838,6200.0
2005-05-05 13:05:00,43.11,43.12,43.08,43.12,4300.0,33.8458,33.8537,33.8223,33.8537,4300.0
2005-05-05 13:10:00,43.1,43.11,43.1,43.1,1500.0,33.838,33.8458,33.838,33.838,1500.0
2005-05-05 13:15:00,43.1,43.1,43.05,43.05,1900.0,33.838,33.838,33.7987,33.7987,1900.0
2005-05-05 13:20:00,43.05,43.06,43.05,43.05,1500.0,33.7987,33.8066,33.7987,33.7987,1500.0
2005-05-05 13:25:00,43.06,43.06,43.04,43.06,1700.0,33.8066,33.8066,33.7909,33.8066,1700.0
2005-05-05 13:30:00,43.07,43.09,43.07,43.09,1800.0,33.8144,33.8301,33.8144,33.8301,1800.0
2005-05-05 13:35:00,43.1,43.25,43.1,43.25,4100.0,33.838,33.9557,33.838,33.9557,4100.0
2005-05-05 13:40:00,43.25,43.25,43.18,43.21,5900.0,33.9557,33.9557,33.9008,33.9243,5900.0
2005-05-05 13:45:00,43.22,43.24,43.15,43.2,2500.0,33.9322,33.9479,33.8772,33.9165,2500.0
2005-05-05 13:50:00,43.22,43.24,43.18,43.21,2800.0,33.9322,33.9479,33.9008,33.9243,2800.0
2005-05-05 13:55:00,43.19,43.2,43.11,43.16,1400.0,33.9086,33.9165,33.8458,33.8851,1400.0
2005-05-05 14:00:00,43.21,43.31,43.21,43.21,5300.0,33.9243,34.0028,33.9243,33.9243,5300.0
2005-05-05 14:05:00,43.22,43.23,43.2,43.2,700.0,33.9322,33.94,33.9165,33.9165,700.0
2005-05-05 14:10:00,43.19,43.2,43.11,43.13,3600.0,33.9086,33.9165,33.8458,33.8615,3600.0
2005-05-05 14:15:00,43.14,43.15,43.14,43.15,400.0,33.8694,33.8772,33.8694,33.8772,400.0
2005-05-05 14:20:00,43.19,43.24,43.19,43.23,800.0,33.9086,33.9479,33.9086,33.94,800.0
2005-05-05 14:25:00,43.24,43.27,43.24,43.25,1300.0,33.9479,33.9714,33.9479,33.9557,1300.0
2005-05-05 14:30:00,43.22,43.22,43.13,43.17,1600.0,33.9322,33.9322,33.8615,33.8929,1600.0
2005-05-05 14:35:00,43.17,43.17,43.12,43.17,2000.0,33.8929,33.8929,33.8537,33.8929,2000.0
2005-05-05 14:40:00,43.15,43.17,43.1,43.1,2000.0,33.8772,33.8929,33.838,33.838,2000.0
2005-05-05 14:45:00,43.05,43.06,43.04,43.04,2600.0,33.7987,33.8066,33.7909,33.7909,2600.0
2005-05-05 14:50:00,43.04,43.04,42.96,42.97,3100.0,33.7909,33.7909,33.7281,33.7359,3100.0
2005-05-05 14:55:00,42.97,42.99,42.96,42.99,4000.0,33.7359,33.7516,33.7281,33.7516,4000.0
2005-05-05 15:00:00,42.98,43.06,42.98,43.05,2500.0,33.7438,33.8066,33.7438,33.7987,2500.0
2005-05-05 15:05:00,43.05,43.05,43.0,43.0,6300.0,33.7987,33.7987,33.7595,33.7595,6300.0
2005-05-05 15:10:00,43.0,43.05,43.0,43.05,13900.0,33.7595,33.7987,33.7595,33.7987,13900.0
2005-05-05 15:15:00,43.05,43.07,43.03,43.05,3500.0,33.7987,33.8144,33.783,33.7987,3500.0
2005-05-05 15:20:00,43.05,43.05,42.99,42.99,3500.0,33.7987,33.7987,33.7516,33.7516,3500.0
2005-05-05 15:25:00,43.02,43.03,43.01,43.01,1500.0,33.7752,33.783,33.7673,33.7673,1500.0
2005-05-05 15:30:00,43.01,43.03,43.0,43.02,10000.0,33.7673,33.783,33.7595,33.7752,10000.0
2005-05-05 15:35:00,43.03,43.09,43.01,43.08,8600.0,33.783,33.8301,33.7673,33.8223,8600.0
2005-05-05 15:40:00,43.07,43.07,43.01,43.05,4700.0,33.8144,33.8144,33.7673,33.7987,4700.0
2005-05-05 15:45:00,43.04,43.05,43.0,43.01,11600.0,33.7909,33.7987,33.7595,33.7673,11600.0
2005-05-05 15:50:00,43.0,43.0,42.99,43.0,8900.0,33.7595,33.7595,33.7516,33.7595,8900.0
2005-05-05 15:55:00,42.98,42.98,42.92,42.92,28700.0,33.7438,33.7438,33.6967,33.6967,28700.0
2005-05-06 09:30:00,42.95,42.97,42.7,42.7,17800.0,33.7202,33.7359,33.5239,33.5239,17800.0
2005-05-06 09:35:00,42.69,42.81,42.65,42.81,15300.0,33.5161,33.6103,33.4847,33.6103,15300.0
2005-05-06 09:40:00,42.81,42.82,42.67,42.7,27400.0,33.6103,33.6181,33.5004,33.5239,27400.0
2005-05-06 09:45:00,42.7,42.79,42.7,42.77,11000.0,33.5239,33.5946,33.5239,33.5789,11000.0
2005-05-06 09:50:00,42.77,42.86,42.75,42.86,31300.0,33.5789,33.6495,33.5632,33.6495,31300.0
2005-05-06 09:55:00,42.9,42.95,42.8,42.95,10900.0,33.681,33.7202,33.6024,33.7202,10900.0
2005-05-06 10:00:00,42.95,42.97,42.95,42.97,5900.0,33.7202,33.7359,33.7202,33.7359,5900.0
2005-05-06 10:05:00,42.97,43.05,42.91,42.92,18100.0,33.7359,33.7987,33.6888,33.6967,18100.0
2005-05-06 10:10:00,42.93,43.03,42.89,42.89,11000.0,33.7045,33.783,33.6731,33.6731,11000.0
2005-05-06 10:15:00,42.88,42.95,42.88,42.94,6200.0,33.6652,33.7202,33.6652,33.7124,6200.0
2005-05-06 10:20:00,42.94,43.01,42.94,43.01,6800.0,33.7124,33.7673,33.7124,33.7673,6800.0
2005-05-06 10:25:00,43.01,43.03,42.95,42.97,5900.0,33.7673,33.783,33.7202,33.7359,5900.0
2005-05-06 10:30:00,42.96,42.98,42.95,42.96,4200.0,33.7281,33.7438,33.7202,33.7281,4200.0
2005-05-06 10:35:00,42.98,43.07,42.97,43.06,8500.0,33.7438,33.8144,33.7359,33.8066,8500.0
2005-05-06 10:40:00,43.05,43.05,42.8,42.8,32800.0,33.7987,33.7987,33.6024,33.6024,32800.0
2005-05-06 10:45:00,42.78,42.8,42.78,42.78,44400.0,33.5867,33.6024,33.5867,33.5867,44400.0
2005-05-06 10:50:00,42.78,42.82,42.71,42.82,53300.0,33.5867,33.6181,33.5318,33.6181,53300.0
2005-05-06 10:55:00,42.81,42.81,42.79,42.8,1500.0,33.6103,33.6103,33.5946,33.6024,1500.0
2005-05-06 11:00:00,42.79,42.83,42.76,42.83,5700.0,33.5946,33.626,33.571,33.626,5700.0
2005-05-06 11:05:00,42.83,42.83,42.78,42.8,2600.0,33.626,33.626,33.5867,33.6024,2600.0
2005-05-06 11:10:00,42.81,42.85,42.81,42.85,3400.0,33.6103,33.6417,33.6103,33.6417,3400.0
2005-05-06 11:15:00,42.83,42.85,42.8,42.85,2200.0,33.626,33.6417,33.6024,33.6417,2200.0
2005-05-06 11:20:00,42.85,42.86,42.84,42.86,1900.0,33.6417,33.6495,33.6338,33.6495,1900.0
2005-05-06 11:25:00,42.85,42.87,42.84,42.84,4000.0,33.6417,33.6574,33.6338,33.6338,4000.0
2005-05-06 11:30:00,42.81,42.81,42.77,42.79,1300.0,33.6103,33.6103,33.5789,33.5946,1300.0
2005-05-06 11:35:00,42.77,42.79,42.77,42.79,700.0,33.5789,33.5946,33.5789,33.5946,700.0
2005-05-06 11:40:00,42.8,42.81,42.7,42.71,5300.0,33.6024,33.6103,33.5239,33.5318,5300.0
2005-05-06 11:45:00,42.71,42.73,42.69,42.73,6100.0,33.5318,33.5475,33.5161,33.5475,6100.0
2005-05-06 11:50:00,42.73,42.75,42.73,42.75,6600.0,33.5475,33.5632,33.5475,33.5632,6600.0
2005-05-06 11:55:00,42.75,42.76,42.7,42.7,4100.0,33.5632,33.571,33.5239,33.5239,4100.0
2005-05-06 12:00:00,42.68,42.68,42.56,42.63,69100.0,33.5082,33.5082,33.414,33.469,69100.0
2005-05-06 12:05:00,42.64,42.64,42.62,42.64,9700.0,33.4768,33.4768,33.4611,33.4768,9700.0
2005-05-06 12:10:00,42.64,42.64,42.56,42.59,6700.0,33.4768,33.4768,33.414,33.4376,6700.0
2005-05-06 12:15:00,42.6,42.65,42.6,42.64,6700.0,33.4454,33.4847,33.4454,33.4768,6700.0
2005-05-06 12:20:00,42.65,42.65,42.63,42.63,8200.0,33.4847,33.4847,33.469,33.469,8200.0
2005-05-06 12:25:00,42.63,42.65,42.63,42.65,2700.0,33.469,33.4847,33.469,33.4847,2700.0
2005-05-06 12:30:00,42.65,42.66,42.63,42.63,30400.0,33.4847,33.4925,33.469,33.469,30400.0
2005-05-06 12:35:00,42.6,42.64,42.6,42.64,2300.0,33.4454,33.4768,33.4454,33.4768,2300.0
2005-05-06 12:40:00,42.65,42.66,42.64,42.65,6200.0,33.4847,33.4925,33.4768,33.4847,6200.0
2005-05-06 12:45:00,42.65,42.66,42.65,42.66,4700.0,33.4847,33.4925,33.4847,33.4925,4700.0
2005-05-06 12:50:00,42.66,42.66,42.65,42.65,3700.0,33.4925,33.4925,33.4847,33.4847,3700.0
2005-05-06 12:55:00,42.65,42.68,42.64,42.68,20300.0,33.4847,33.5082,33.4768,33.5082,20300.0
2005-05-06 13:00:00,42.68,42.69,42.63,42.64,22400.0,33.5082,33.5161,33.469,33.4768,22400.0
2005-05-06 13:05:00,42.63,42.64,42.63,42.63,900.0,33.469,33.4768,33.469,33.469,900.0
2005-05-06 13:10:00,42.64,42.64,42.64,42.64,100.0,33.4768,33.4768,33.4768,33.4768,100.0
2005-05-06 13:15:00,42.64,42.66,42.64,42.65,1600.0,33.4768,33.4925,33.4768,33.4847,1600.0
2005-05-06 13:20:00,42.65,42.65,42.62,42.62,1100.0,33.4847,33.4847,33.4611,33.4611,1100.0
2005-05-06 13:25:00,42.61,42.65,42.61,42.64,3300.0,33.4533,33.4847,33.4533,33.4768,3300.0
2005-05-06 13:30:00,42.64,42.66,42.64,42.65,4900.0,33.4768,33.4925,33.4768,33.4847,4900.0
2005-05-06 13:35:00,42.65,42.67,42.65,42.67,1700.0,33.4847,33.5004,33.4847,33.5004,1700.0
2005-05-06 13:40:00,42.66,42.67,42.66,42.66,2700.0,33.4925,33.5004,33.4925,33.4925,2700.0
2005-05-06 13:45:00,42.67,42.67,42.66,42.67,1200.0,33.5004,33.5004,33.4925,33.5004,1200.0
2005-05-06 13:50:00,42.67,42.67,42.61,42.63,1800.0,33.5004,33.5004,33.4533,33.469,1800.0
2005-05-06 13:55:00,42.62,42.65,42.62,42.65,1400.0,33.4611,33.4847,33.4611,33.4847,1400.0
2005-05-06 14:00:00,42.65,42.71,42.65,42.71,9100.0,33.4847,33.5318,33.4847,33.5318,9100.0
2005-05-06 14:05:00,42.72,42.76,42.72,42.75,3400.0,33.5396,33.571,33.5396,33.5632,3400.0
2005-05-06 14:10:00,42.75,42.76,42.74,42.76,2800.0,33.5632,33.571,33.5553,33.571,2800.0
2005-05-06 14:15:00,42.76,42.82,42.76,42.82,5800.0,33.571,33.6181,33.571,33.6181,5800.0
2005-05-06 14:20:00,42.8,42.82,42.78,42.78,1900.0,33.6024,33.6181,33.5867,33.5867,1900.0
2005-05-06 14:25:00,42.8,42.8,42.77,42.77,500.0,33.6024,33.6024,33.5789,33.5789,500.0
2005-05-06 14:30:00,42.79,42.81,42.79,42.8,2800.0,33.5946,33.6103,33.5946,33.6024,2800.0
2005-05-06 14:35:00,42.8,42.8,42.77,42.8,1100.0,33.6024,33.6024,33.5789,33.6024,1100.0
2005-05-06 14:40:00,42.8,42.8,42.77,42.77,700.0,33.6024,33.6024,33.5789,33.5789,700.0
2005-05-06 14:45:00,42.78,42.8,42.76,42.8,2000.0,33.5867,33.6024,33.571,33.6024,2000.0
2005-05-06 14:50:00,42.8,42.8,42.77,42.78,2500.0,33.6024,33.6024,33.5789,33.5867,2500.0
2005-05-06 14:55:00,42.78,42.78,42.76,42.78,2400.0,33.5867,33.5867,33.571,33.5867,2400.0
2005-05-06 15:00:00,42.77,42.81,42.77,42.8,7500.0,33.5789,33.6103,33.5789,33.6024,7500.0
2005-05-06 15:05:00,42.8,42.8,42.72,42.74,1600.0,33.6024,33.6024,33.5396,33.5553,1600.0
2005-05-06 15:10:00,42.74,42.75,42.74,42.75,6600.0,33.5553,33.5632,33.5553,33.5632,6600.0
2005-05-06 15:15:00,42.75,42.75,42.75,42.75,7800.0,33.5632,33.5632,33.5632,33.5632,7800.0
2005-05-06 15:20:00,42.75,42.75,42.69,42.7,3400.0,33.5632,33.5632,33.5161,33.5239,3400.0
2005-05-06 15:25:00,42.69,42.71,42.61,42.65,8400.0,33.5161,33.5318,33.4533,33.4847,8400.0
2005-05-06 15:30:00,42.65,42.65,42.64,42.65,9500.0,33.4847,33.4847,33.4768,33.4847,9500.0
2005-05-06 15:35:00,42.65,42.65,42.63,42.63,2100.0,33.4847,33.4847,33.469,33.469,2100.0
2005-05-06 15:40:00,42.63,42.63,42.58,42.63,5700.0,33.469,33.469,33.4297,33.469,5700.0
2005-05-06 15:45:00,42.64,42.65,42.59,42.6,10600.0,33.4768,33.4847,33.4376,33.4454,10600.0
2005-05-06 15:50:00,42.6,42.61,42.58,42.58,30700.0,33.4454,33.4533,33.4297,33.4297,30700.0
2005-05-06 15:55:00,42.58,42.6,42.54,42.54,25100.0,33.4297,33.4454,33.3983,33.3983,25100.0
2005-05-09 09:30:00,42.55,42.57,42.5,42.52,10200.0,33.4062,33.4219,33.3669,33.3826,10200.0
2005-05-09 09:35:00,42.49,42.5,42.43,42.43,19100.0,33.3591,33.3669,33.312,33.312,19100.0
2005-05-09 09:40:00,42.45,42.57,42.45,42.57,5900.0,33.3277,33.4219,33.3277,33.4219,5900.0
2005-05-09 09:45:00,42.52,42.53,42.4,42.47,5300.0,33.3826,33.3905,33.2884,33.3434,5300.0
2005-05-09 09:50:00,42.47,42.62,42.41,42.59,10100.0,33.3434,33.4611,33.2963,33.4376,10100.0
2005-05-09 09:55:00,42.64,42.67,42.55,42.61,100400.0,33.4768,33.5004,33.4062,33.4533,100400.0
2005-05-09 10:00:00,42.65,42.7,42.57,42.65,8700.0,33.4847,33.5239,33.4219,33.4847,8700.0
2005-05-09 10:05:00,42.66,42.73,42.66,42.72,8300.0,33.4925,33.5475,33.4925,33.5396,8300.0
2005-05-09 10:10:00,42.72,42.73,42.57,42.61,11300.0,33.5396,33.5475,33.4219,33.4533,11300.0
2005-05-09 10:15:00,42.61,42.65,42.51,42.65,10700.0,33.4533,33.4847,33.3748,33.4847,10700.0
2005-05-09 10:20:00,42.7,42.73,42.62,42.62,5500.0,33.5239,33.5475,33.4611,33.4611,5500.0
2005-05-09 10:25:00,42.63,42.7,42.58,42.7,7300.0,33.469,33.5239,33.4297,33.5239,7300.0
2005-05-09 10:30:00,42.64,42.68,42.57,42.6,5300.0,33.4768,33.5082,33.4219,33.4454,5300.0
2005-05-09 10:35:00,42.61,42.62,42.57,42.61,2500.0,33.4533,33.4611,33.4219,33.4533,2500.0
2005-05-09 10:40:00,42.62,42.62,42.61,42.61,700.0,33.4611,33.4611,33.4533,33.4533,700.0
2005-05-09 10:45:00,42.59,42.59,42.57,42.57,800.0,33.4376,33.4376,33.4219,33.4219,800.0
2005-05-09 10:50:00,42.52,42.52,42.51,42.51,3300.0,33.3826,33.3826,33.3748,33.3748,3300.0
2005-05-09 10:55:00,42.52,42.52,42.44,42.44,8800.0,33.3826,33.3826,33.3198,33.3198,8800.0
2005-05-09 11:00:00,42.44,42.51,42.36,42.44,26800.0,33.3198,33.3748,33.257,33.3198,26800.0
2005-05-09 11:05:00,42.43,42.43,42.41,42.43,3800.0,33.312,33.312,33.2963,33.312,3800.0
2005-05-09 11:10:00,42.42,42.42,42.37,42.38,1000.0,33.3041,33.3041,33.2648,33.2727,1000.0
2005-05-09 11:15:00,42.4,42.41,42.39,42.4,5100.0,33.2884,33.2963,33.2805,33.2884,5100.0
2005-05-09 11:20:00,42.4,42.45,42.38,42.45,2600.0,33.2884,33.3277,33.2727,33.3277,2600.0
2005-05-09 11:25:00,42.45,42.48,42.45,42.48,1300.0,33.3277,33.3512,33.3277,33.3512,1300.0
2005-05-09 11:30:00,42.49,42.53,42.47,42.53,2600.0,33.3591,33.3905,33.3434,33.3905,2600.0
2005-05-09 11:35:00,42.53,42.56,42.53,42.55,3400.0,33.3905,33.414,33.3905,33.4062,3400.0
2005-05-09 11:40:00,42.54,42.56,42.54,42.56,1400.0,33.3983,33.414,33.3983,33.414,1400.0
2005-05-09 11:45:00,42.52,42.52,42.52,42.52,600.0,33.3826,33.3826,33.3826,33.3826,600.0
2005-05-09 11:50:00,42.5,42.5,42.46,42.48,4500.0,33.3669,33.3669,33.3355,33.3512,4500.0
2005-05-09 11:55:00,42.49,42.53,42.49,42.51,22100.0,33.3591,33.3905,33.3591,33.3748,22100.0
2005-05-09 12:00:00,42.5,42.5,42.48,42.49,800.0,33.3669,33.3669,33.3512,33.3591,800.0
2005-05-09 12:05:00,42.5,42.55,42.5,42.55,4100.0,33.3669,33.4062,33.3669,33.4062,4100.0
2005-05-09 12:10:00,42.55,42.57,42.55,42.56,4000.0,33.4062,33.4219,33.4062,33.414,4000.0
2005-05-09 12:15:00,42.56,42.57,42.56,42.57,600.0,33.414,33.4219,33.414,33.4219,600.0
2005-05-09 12:20:00,42.55,42.55,42.5,42.51,24300.0,33.4062,33.4062,33.3669,33.3748,24300.0
2005-05-09 12:25:00,42.51,42.51,42.47,42.49,5000.0,33.3748,33.3748,33.3434,33.3591,5000.0
2005-05-09 12:30:00,42.5,42.51,42.5,42.51,3100.0,33.3669,33.3748,33.3669,33.3748,3100.0
2005-05-09 12:35:00,42.51,42.51,42.48,42.5,2900.0,33.3748,33.3748,33.3512,33.3669,2900.0
2005-05-09 12:40:00,42.51,42.53,42.5,42.53,34900.0,33.3748,33.3905,33.3669,33.3905,34900.0
2005-05-09 12:45:00,42.53,42.55,42.52,42.54,33700.0,33.3905,33.4062,33.3826,33.3983,33700.0
2005-05-09 12:50:00,42.53,42.55,42.53,42.55,2300.0,33.3905,33.4062,33.3905,33.4062,2300.0
2005-05-09 12:55:00,42.55,42.55,42.52,42.52,5800.0,33.4062,33.4062,33.3826,33.3826,5800.0
2005-05-09 13:00:00,42.53,42.53,42.49,42.53,35100.0,33.3905,33.3905,33.3591,33.3905,35100.0
2005-05-09 13:05:00,42.51,42.52,42.5,42.51,3600.0,33.3748,33.3826,33.3669,33.3748,3600.0
2005-05-09 13:10:00,42.51,42.51,42.5,42.5,2000.0,33.3748,33.3748,33.3669,33.3669,2000.0
2005-05-09 13:15:00,42.49,42.5,42.48,42.49,700.0,33.3591,33.3669,33.3512,33.3591,700.0
2005-05-09 13:20:00,42.5,42.5,42.48,42.5,1700.0,33.3669,33.3669,33.3512,33.3669,1700.0
2005-05-09 13:25:00,42.5,42.51,42.48,42.49,2400.0,33.3669,33.3748,33.3512,33.3591,2400.0
2005-05-09 13:30:00,42.5,42.53,42.49,42.51,3700.0,33.3669,33.3905,33.3591,33.3748,3700.0
2005-05-09 13:35:00,42.51,42.55,42.51,42.55,15600.0,33.3748,33.4062,33.3748,33.4062,15600.0
2005-05-09 13:40:00,42.55,42.61,42.54,42.61,6000.0,33.4062,33.4533,33.3983,33.4533,6000.0
2005-05-09 13:45:00,42.6,42.61,42.5,42.5,20500.0,33.4454,33.4533,33.3669,33.3669,20500.0
2005-05-09 13:50:00,42.51,42.54,42.5,42.5,7400.0,33.3748,33.3983,33.3669,33.3669,7400.0
2005-05-09 13:55:00,42.51,42.55,42.51,42.55,2000.0,33.3748,33.4062,33.3748,33.4062,2000.0
2005-05-09 14:00:00,42.55,42.55,42.53,42.53,2800.0,33.4062,33.4062,33.3905,33.3905,2800.0
2005-05-09 14:05:00,42.55,42.55,42.5,42.51,4100.0,33.4062,33.4062,33.3669,33.3748,4100.0
2005-05-09 14:10:00,42.51,42.51,42.49,42.5,9800.0,33.3748,33.3748,33.3591,33.3669,9800.0
2005-05-09 14:15:00,42.5,42.54,42.5,42.53,4800.0,33.3669,33.3983,33.3669,33.3905,4800.0
2005-05-09 14:20:00,42.51,42.53,42.51,42.53,2000.0,33.3748,33.3905,33.3748,33.3905,2000.0
2005-05-09 14:25:00,42.53,42.53,42.5,42.5,7000.0,33.3905,33.3905,33.3669,33.3669,7000.0
2005-05-09 14:30:00,42.48,42.5,42.48,42.5,17600.0,33.3512,33.3669,33.3512,33.3669,17600.0
2005-05-09 14:35:00,42.5,42.52,42.5,42.52,16900.0,33.3669,33.3826,33.3669,33.3826,16900.0
2005-05-09 14:40:00,42.52,42.52,42.49,42.51,1700.0,33.3826,33.3826,33.3591,33.3748,1700.0
2005-05-09 14:45:00,42.51,42.54,42.51,42.54,7000.0,33.3748,33.3983,33.3748,33.3983,7000.0
2005-05-09 14:50:00,42.54,42.57,42.54,42.57,4700.0,33.3983,33.4219,33.3983,33.4219,4700.0
2005-05-09 14:55:00,42.57,42.57,42.55,42.57,6400.0,33.4219,33.4219,33.4062,33.4219,6400.0
2005-05-09 15:00:00,42.56,42.58,42.5,42.58,20800.0,33.414,33.4297,33.3669,33.4297,20800.0
2005-05-09 15:05:00,42.58,42.59,42.57,42.57,1400.0,33.4297,33.4376,33.4219,33.4219,1400.0
2005-05-09 15:10:00,42.56,42.57,42.54,42.57,3900.0,33.414,33.4219,33.3983,33.4219,3900.0
2005-05-09 15:15:00,42.56,42.58,42.56,42.58,2600.0,33.414,33.4297,33.414,33.4297,2600.0
2005-05-09 15:20:00,42.57,42.6,42.55,42.6,8800.0,33.4219,33.4454,33.4062,33.4454,8800.0
2005-05-09 15:25:00,42.6,42.6,42.58,42.6,3600.0,33.4454,33.4454,33.4297,33.4454,3600.0
2005-05-09 15:30:00,42.6,42.64,42.6,42.64,24400.0,33.4454,33.4768,33.4454,33.4768,24400.0
2005-05-09 15:35:00,42.64,42.64,42.62,42.62,20300.0,33.4768,33.4768,33.4611,33.4611,20300.0
2005-05-09 15:40:00,42.62,42.64,42.55,42.56,19000.0,33.4611,33.4768,33.4062,33.414,19000.0
2005-05-09 15:45:00,42.56,42.65,42.56,42.65,38700.0,33.414,33.4847,33.414,33.4847,38700.0
2005-05-09 15:50:00,42.66,42.74,42.66,42.74,17200.0,33.4925,33.5553,33.4925,33.5553,17200.0
2005-05-09 15:55:00,42.74,42.78,42.73,42.75,24800.0,33.5553,33.5867,33.5475,33.5632,24800.0
2005-05-10 09:35:00,42.4,42.45,42.36,42.41,28200.0,33.2884,33.3277,33.257,33.2963,28200.0
2005-05-10 09:40:00,42.41,42.43,42.3,42.42,13000.0,33.2963,33.312,33.2099,33.3041,13000.0
2005-05-10 09:45:00,42.44,42.46,42.41,42.46,24900.0,33.3198,33.3355,33.2963,33.3355,24900.0
2005-05-10 09:50:00,42.44,42.51,42.44,42.49,5500.0,33.3198,33.3748,33.3198,33.3591,5500.0
2005-05-10 09:55:00,42.49,42.51,42.45,42.49,28700.0,33.3591,33.3748,33.3277,33.3591,28700.0
2005-05-10 10:00:00,42.49,42.57,42.49,42.57,16200.0,33.3591,33.4219,33.3591,33.4219,16200.0
2005-05-10 10:05:00,42.57,42.6,42.56,42.57,11700.0,33.4219,33.4454,33.414,33.4219,11700.0
2005-05-10 10:10:00,42.57,42.57,42.55,42.57,3800.0,33.4219,33.4219,33.4062,33.4219,3800.0
2005-05-10 10:15:00,42.57,42.57,42.52,42.54,17000.0,33.4219,33.4219,33.3826,33.3983,17000.0
2005-05-10 10:20:00,42.53,42.55,42.48,42.5,7500.0,33.3905,33.4062,33.3512,33.3669,7500.0
2005-05-10 10:25:00,42.49,42.5,42.49,42.5,14000.0,33.3591,33.3669,33.3591,33.3669,14000.0
2005-05-10 10:30:00,42.53,42.63,42.53,42.6,4100.0,33.3905,33.469,33.3905,33.4454,4100.0
2005-05-10 10:35:00,42.59,42.6,42.47,42.55,7600.0,33.4376,33.4454,33.3434,33.4062,7600.0
2005-05-10 10:40:00,42.54,42.54,42.48,42.48,4100.0,33.3983,33.3983,33.3512,33.3512,4100.0
2005-05-10 10:45:00,42.49,42.51,42.49,42.51,3800.0,33.3591,33.3748,33.3591,33.3748,3800.0
2005-05-10 10:50:00,42.52,42.52,42.49,42.49,18200.0,33.3826,33.3826,33.3591,33.3591,18200.0
2005-05-10 10:55:00,42.5,42.5,42.48,42.48,1500.0,33.3669,33.3669,33.3512,33.3512,1500.0
2005-05-10 11:00:00,42.49,42.49,42.45,42.47,4900.0,33.3591,33.3591,33.3277,33.3434,4900.0
2005-05-10 11:05:00,42.47,42.51,42.47,42.5,16700.0,33.3434,33.3748,33.3434,33.3669,16700.0
2005-05-10 11:10:00,42.5,42.5,42.48,42.48,900.0,33.3669,33.3669,33.3512,33.3512,900.0
2005-05-10 11:15:00,42.47,42.47,42.47,42.47,2100.0,33.3434,33.3434,33.3434,33.3434,2100.0
2005-05-10 11:20:00,42.46,42.48,42.46,42.47,800.0,33.3355,33.3512,33.3355,33.3434,800.0
2005-05-10 11:25:00,42.47,42.47,42.46,42.46,800.0,33.3434,33.3434,33.3355,33.3355,800.0
2005-05-10 11:30:00,42.45,42.46,42.45,42.46,2900.0,33.3277,33.3355,33.3277,33.3355,2900.0
2005-05-10 11:35:00,42.48,42.55,42.48,42.55,2300.0,33.3512,33.4062,33.3512,33.4062,2300.0
2005-05-10 11:40:00,42.55,42.55,42.55,42.55,600.0,33.4062,33.4062,33.4062,33.4062,600.0
2005-05-10 11:45:00,42.55,42.55,42.53,42.53,4400.0,33.4062,33.4062,33.3905,33.3905,4400.0
2005-05-10 11:50:00,42.52,42.52,42.51,42.51,400.0,33.3826,33.3826,33.3748,33.3748,400.0
2005-05-10 11:55:00,42.52,42.52,42.51,42.51,500.0,33.3826,33.3826,33.3748,33.3748,500.0
2005-05-10 12:00:00,42.51,42.52,42.5,42.51,10000.0,33.3748,33.3826,33.3669,33.3748,10000.0
2005-05-10 12:05:00,42.51,42.56,42.51,42.56,6600.0,33.3748,33.414,33.3748,33.414,6600.0
2005-05-10 12:10:00,42.55,42.55,42.5,42.5,4300.0,33.4062,33.4062,33.3669,33.3669,4300.0
2005-05-10 12:15:00,42.49,42.5,42.49,42.5,4000.0,33.3591,33.3669,33.3591,33.3669,4000.0
2005-05-10 12:20:00,42.49,42.5,42.47,42.47,16100.0,33.3591,33.3669,33.3434,33.3434,16100.0
2005-05-10 12:25:00,42.48,42.52,42.48,42.51,2500.0,33.3512,33.3826,33.3512,33.3748,2500.0
2005-05-10 12:30:00,42.5,42.55,42.5,42.55,3300.0,33.3669,33.4062,33.3669,33.4062,3300.0
2005-05-10 12:35:00,42.56,42.63,42.56,42.63,1700.0,33.414,33.469,33.414,33.469,1700.0
2005-05-10 12:40:00,42.62,42.66,42.57,42.57,3600.0,33.4611,33.4925,33.4219,33.4219,3600.0
2005-05-10 12:45:00,42.55,42.57,42.55,42.57,1900.0,33.4062,33.4219,33.4062,33.4219,1900.0
2005-05-10 12:50:00,42.58,42.58,42.56,42.58,1800.0,33.4297,33.4297,33.414,33.4297,1800.0
2005-05-10 12:55:00,42.61,42.66,42.61,42.63,2300.0,33.4533,33.4925,33.4533,33.469,2300.0
2005-05-10 13:00:00,42.62,42.63,42.53,42.58,3800.0,33.4611,33.469,33.3905,33.4297,3800.0
2005-05-10 13:05:00,42.59,42.59,42.54,42.55,1900.0,33.4376,33.4376,33.3983,33.4062,1900.0
2005-05-10 13:10:00,42.55,42.57,42.55,42.56,3500.0,33.4062,33.4219,33.4062,33.414,3500.0
2005-05-10 13:15:00,42.59,42.65,42.59,42.65,2100.0,33.4376,33.4847,33.4376,33.4847,2100.0
2005-05-10 13:20:00,42.66,42.66,42.62,42.63,4800.0,33.4925,33.4925,33.4611,33.469,4800.0
2005-05-10 13:25:00,42.64,42.67,42.64,42.67,3400.0,33.4768,33.5004,33.4768,33.5004,3400.0
2005-05-10 13:30:00,42.7,42.73,42.66,42.69,5200.0,33.5239,33.5475,33.4925,33.5161,5200.0
2005-05-10 13:35:00,42.69,42.69,42.67,42.67,1000.0,33.5161,33.5161,33.5004,33.5004,1000.0
2005-05-10 13:40:00,42.67,42.67,42.64,42.65,2300.0,33.5004,33.5004,33.4768,33.4847,2300.0
2005-05-10 13:45:00,42.64,42.64,42.62,42.63,3800.0,33.4768,33.4768,33.4611,33.469,3800.0
2005-05-10 13:50:00,42.63,42.63,42.56,42.56,5300.0,33.469,33.469,33.414,33.414,5300.0
2005-05-10 13:55:00,42.56,42.67,42.56,42.67,9300.0,33.414,33.5004,33.414,33.5004,9300.0
2005-05-10 14:00:00,42.7,42.7,42.56,42.56,9000.0,33.5239,33.5239,33.414,33.414,9000.0
2005-05-10 14:05:00,42.56,42.61,42.53,42.6,7100.0,33.414,33.4533,33.3905,33.4454,7100.0
2005-05-10 14:10:00,42.6,42.65,42.59,42.65,2800.0,33.4454,33.4847,33.4376,33.4847,2800.0
2005-05-10 14:15:00,42.65,42.65,42.65,42.65,2100.0,33.4847,33.4847,33.4847,33.4847,2100.0
2005-05-10 14:20:00,42.63,42.63,42.58,42.58,2200.0,33.469,33.469,33.4297,33.4297,2200.0
2005-05-10 14:25:00,42.59,42.6,42.54,42.54,12400.0,33.4376,33.4454,33.3983,33.3983,12400.0
2005-05-10 14:30:00,42.54,42.56,42.51,42.56,3400.0,33.3983,33.414,33.3748,33.414,3400.0
2005-05-10 14:35:00,42.53,42.53,42.49,42.53,11600.0,33.3905,33.3905,33.3591,33.3905,11600.0
2005-05-10 14:40:00,42.52,42.53,42.42,42.5,15900.0,33.3826,33.3905,33.3041,33.3669,15900.0
2005-05-10 14:45:00,42.48,42.49,42.4,42.42,10700.0,33.3512,33.3591,33.2884,33.3041,10700.0
2005-05-10 14:50:00,42.42,42.5,42.37,42.5,12400.0,33.3041,33.3669,33.2648,33.3669,12400.0
2005-05-10 14:55:00,42.49,42.5,42.44,42.45,5500.0,33.3591,33.3669,33.3198,33.3277,5500.0
2005-05-10 15:00:00,42.44,42.44,42.31,42.31,6500.0,33.3198,33.3198,33.2177,33.2177,6500.0
2005-05-10 15:05:00,42.33,42.35,42.33,42.35,1700.0,33.2334,33.2491,33.2334,33.2491,1700.0
2005-05-10 15:10:00,42.35,42.37,42.3,42.36,8200.0,33.2491,33.2648,33.2099,33.257,8200.0
2005-05-10 15:15:00,42.36,42.37,42.31,42.31,3600.0,33.257,33.2648,33.2177,33.2177,3600.0
2005-05-10 15:20:00,42.34,42.38,42.33,42.33,6300.0,33.2413,33.2727,33.2334,33.2334,6300.0
2005-05-10 15:25:00,42.35,42.37,42.35,42.37,3000.0,33.2491,33.2648,33.2491,33.2648,3000.0
2005-05-10 15:30:00,42.36,42.37,42.34,42.35,6800.0,33.257,33.2648,33.2413,33.2491,6800.0
2005-05-10 15:35:00,42.35,42.35,42.18,42.21,23700.0,33.2491,33.2491,33.1157,33.1392,23700.0
2005-05-10 15:40:00,42.21,42.21,42.17,42.21,13000.0,33.1392,33.1392,33.1078,33.1392,13000.0
2005-05-10 15:45:00,42.23,42.33,42.22,42.3,10500.0,33.1549,33.2334,33.1471,33.2099,10500.0
2005-05-10 15:50:00,42.29,42.33,42.27,42.33,15400.0,33.202,33.2334,33.1863,33.2334,15400.0
2005-05-10 15:55:00,42.33,42.35,42.28,42.35,10500.0,33.2334,33.2491,33.1942,33.2491,10500.0
2005-05-11 09:30:00,42.4,42.45,42.4,42.42,5200.0,33.2884,33.3277,33.2884,33.3041,5200.0
2005-05-11 09:35:00,42.42,42.47,42.42,42.45,1000.0,33.3041,33.3434,33.3041,33.3277,1000.0
2005-05-11 09:40:00,42.45,42.47,42.43,42.43,8500.0,33.3277,33.3434,33.312,33.312,8500.0
2005-05-11 09:45:00,42.43,42.43,42.43,42.43,0.0,33.312,33.312,33.312,33.312,0.0
2005-05-11 09:50:00,42.4,42.41,42.38,42.38,3800.0,33.2884,33.2963,33.2727,33.2727,3800.0
2005-05-11 09:55:00,42.39,42.39,42.38,42.39,6300.0,33.2805,33.2805,33.2727,33.2805,6300.0
2005-05-11 10:00:00,42.4,42.45,42.34,42.34,4600.0,33.2884,33.3277,33.2413,33.2413,4600.0
2005-05-11 10:05:00,42.33,42.33,42.17,42.19,7700.0,33.2334,33.2334,33.1078,33.1235,7700.0
2005-05-11 10:10:00,42.19,42.2,42.17,42.17,4600.0,33.1235,33.1314,33.1078,33.1078,4600.0
2005-05-11 10:15:00,42.16,42.16,42.12,42.12,3900.0,33.1,33.1,33.0686,33.0686,3900.0
2005-05-11 10:20:00,42.13,42.18,42.06,42.15,25900.0,33.0764,33.1157,33.0215,33.0921,25900.0
2005-05-11 10:25:00,42.18,42.18,42.15,42.16,9300.0,33.1157,33.1157,33.0921,33.1,9300.0
2005-05-11 10:30:00,42.18,42.22,42.18,42.22,18400.0,33.1157,33.1471,33.1157,33.1471,18400.0
2005-05-11 10:35:00,42.21,42.24,42.19,42.24,2500.0,33.1392,33.1628,33.1235,33.1628,2500.0
2005-05-11 10:40:00,42.23,42.23,42.21,42.22,2600.0,33.1549,33.1549,33.1392,33.1471,2600.0
2005-05-11 10:45:00,42.22,42.23,42.15,42.16,4100.0,33.1471,33.1549,33.0921,33.1,4100.0
2005-05-11 10:50:00,42.16,42.2,42.14,42.15,116500.0,33.1,33.1314,33.0843,33.0921,116500.0
2005-05-11 10:55:00,42.15,42.15,42.08,42.08,2800.0,33.0921,33.0921,33.0372,33.0372,2800.0
2005-05-11 11:00:00,42.08,42.09,42.03,42.04,8200.0,33.0372,33.045,32.9979,33.0058,8200.0
2005-05-11 11:05:00,42.04,42.08,42.02,42.05,6300.0,33.0058,33.0372,32.9901,33.0136,6300.0
2005-05-11 11:10:00,42.04,42.07,42.04,42.05,4000.0,33.0058,33.0293,33.0058,33.0136,4000.0
2005-05-11 11:15:00,42.05,42.05,42.03,42.05,1800.0,33.0136,33.0136,32.9979,33.0136,1800.0
2005-05-11 11:20:00,42.05,42.05,42.04,42.04,300.0,33.0136,33.0136,33.0058,33.0058,300.0
2005-05-11 11:25:00,42.04,42.04,42.01,42.04,1800.0,33.0058,33.0058,32.9822,33.0058,1800.0
2005-05-11 11:30:00,42.04,42.05,42.02,42.05,4000.0,33.0058,33.0136,32.9901,33.0136,4000.0
2005-05-11 11:35:00,42.07,42.17,42.07,42.17,3200.0,33.0293,33.1078,33.0293,33.1078,3200.0
2005-05-11 11:40:00,42.17,42.17,42.17,42.17,500.0,33.1078,33.1078,33.1078,33.1078,500.0
2005-05-11 11:45:00,42.17,42.2,42.17,42.19,1500.0,33.1078,33.1314,33.1078,33.1235,1500.0
2005-05-11 11:50:00,42.19,42.2,42.11,42.11,1000.0,33.1235,33.1314,33.0607,33.0607,1000.0
2005-05-11 11:55:00,42.11,42.16,42.08,42.11,3900.0,33.0607,33.1,33.0372,33.0607,3900.0
2005-05-11 12:00:00,42.11,42.14,42.09,42.14,5400.0,33.0607,33.0843,33.045,33.0843,5400.0
2005-05-11 12:05:00,42.13,42.14,41.9,41.98,33900.0,33.0764,33.0843,32.8958,32.9587,33900.0
2005-05-11 12:10:00,42.0,42.08,42.0,42.08,116200.0,32.9744,33.0372,32.9744,33.0372,116200.0
2005-05-11 12:15:00,42.11,42.18,42.07,42.18,10200.0,33.0607,33.1157,33.0293,33.1157,10200.0
2005-05-11 12:20:00,42.17,42.17,42.17,42.17,200.0,33.1078,33.1078,33.1078,33.1078,200.0
2005-05-11 12:25:00,42.18,42.18,42.18,42.18,500.0,33.1157,33.1157,33.1157,33.1157,500.0
2005-05-11 12:30:00,42.18,42.21,42.17,42.17,1100.0,33.1157,33.1392,33.1078,33.1078,1100.0
2005-05-11 12:35:00,42.21,42.22,42.21,42.22,700.0,33.1392,33.1471,33.1392,33.1471,700.0
2005-05-11 12:40:00,42.2,42.2,42.17,42.17,13800.0,33.1314,33.1314,33.1078,33.1078,13800.0
2005-05-11 12:45:00,42.17,42.18,42.17,42.17,7800.0,33.1078,33.1157,33.1078,33.1078,7800.0
2005-05-11 12:50:00,42.16,42.17,42.16,42.17,500.0,33.1,33.1078,33.1,33.1078,500.0
2005-05-11 12:55:00,42.18,42.18,42.1,42.14,2300.0,33.1157,33.1157,33.0529,33.0843,2300.0
2005-05-11 13:00:00,42.14,42.14,42.11,42.13,4800.0,33.0843,33.0843,33.0607,33.0764,4800.0
2005-05-11 13:05:00,42.13,42.19,42.13,42.18,8900.0,33.0764,33.1235,33.0764,33.1157,8900.0
2005-05-11 13:10:00,42.1,42.4,42.1,42.4,32800.0,33.0529,33.2884,33.0529,33.2884,32800.0
2005-05-11 13:15:00,42.43,42.46,42.34,42.35,17000.0,33.312,33.3355,33.2413,33.2491,17000.0
2005-05-11 13:20:00,42.31,42.31,42.25,42.26,4300.0,33.2177,33.2177,33.1706,33.1785,4300.0
2005-05-11 13:25:00,42.25,42.25,42.16,42.16,5200.0,33.1706,33.1706,33.1,33.1,5200.0
2005-05-11 13:30:00,42.17,42.18,42.15,42.18,2200.0,33.1078,33.1157,33.0921,33.1157,2200.0
2005-05-11 13:35:00,42.19,42.19,42.16,42.16,500.0,33.1235,33.1235,33.1,33.1,500.0
2005-05-11 13:40:00,42.17,42.17,42.09,42.09,40600.0,33.1078,33.1078,33.045,33.045,40600.0
2005-05-11 13:45:00,42.08,42.08,42.08,42.08,600.0,33.0372,33.0372,33.0372,33.0372,600.0
2005-05-11 13:50:00,42.09,42.1,42.08,42.08,1900.0,33.045,33.0529,33.0372,33.0372,1900.0
2005-05-11 13:55:00,42.07,42.09,42.06,42.06,700.0,33.0293,33.045,33.0215,33.0215,700.0
2005-05-11 14:00:00,42.06,42.06,41.99,42.05,28600.0,33.0215,33.0215,32.9665,33.0136,28600.0
2005-05-11 14:05:00,42.05,42.1,42.05,42.1,6000.0,33.0136,33.0529,33.0136,33.0529,6000.0
2005-05-11 14:10:00,42.1,42.15,42.06,42.11,26800.0,33.0529,33.0921,33.0215,33.0607,26800.0
2005-05-11 14:15:00,42.15,42.22,42.1,42.2,10100.0,33.0921,33.1471,33.0529,33.1314,10100.0
2005-05-11 14:20:00,42.22,42.36,42.22,42.36,14800.0,33.1471,33.257,33.1471,33.257,14800.0
2005-05-11 14:25:00,42.37,42.4,42.35,42.38,16300.0,33.2648,33.2884,33.2491,33.2727,16300.0
2005-05-11 14:30:00,42.37,42.38,42.35,42.36,2300.0,33.2648,33.2727,33.2491,33.257,2300.0
2005-05-11 14:35:00,42.36,42.43,42.36,42.43,9300.0,33.257,33.312,33.257,33.312,9300.0
2005-05-11 14:40:00,42.42,42.45,42.4,42.4,15600.0,33.3041,33.3277,33.2884,33.2884,15600.0
2005-05-11 14:45:00,42.41,42.41,42.41,42.41,1000.0,33.2963,33.2963,33.2963,33.2963,1000.0
2005-05-11 14:50:00,42.44,42.45,42.39,42.39,14600.0,33.3198,33.3277,33.2805,33.2805,14600.0
2005-05-11 14:55:00,42.39,42.39,42.35,42.36,8100.0,33.2805,33.2805,33.2491,33.257,8100.0
2005-05-11 15:00:00,42.36,42.36,42.31,42.31,2100.0,33.257,33.257,33.2177,33.2177,2100.0
2005-05-11 15:05:00,42.3,42.35,42.28,42.35,22100.0,33.2099,33.2491,33.1942,33.2491,22100.0
2005-05-11 15:10:00,42.35,42.35,42.33,42.33,2900.0,33.2491,33.2491,33.2334,33.2334,2900.0
2005-05-11 15:15:00,42.34,42.35,42.34,42.34,2800.0,33.2413,33.2491,33.2413,33.2413,2800.0
2005-05-11 15:20:00,42.33,42.39,42.33,42.39,8900.0,33.2334,33.2805,33.2334,33.2805,8900.0
2005-05-11 15:25:00,42.4,42.51,42.4,42.48,14400.0,33.2884,33.3748,33.2884,33.3512,14400.0
2005-05-11 15:30:00,42.47,42.49,42.45,42.49,6200.0,33.3434,33.3591,33.3277,33.3591,6200.0
2005-05-11 15:35:00,42.48,42.48,42.46,42.47,14000.0,33.3512,33.3512,33.3355,33.3434,14000.0
2005-05-11 15:40:00,42.46,42.47,42.4,42.4,7600.0,33.3355,33.3434,33.2884,33.2884,7600.0
2005-05-11 15:45:00,42.41,42.41,42.37,42.37,11500.0,33.2963,33.2963,33.2648,33.2648,11500.0
2005-05-11 15:50:00,42.39,42.42,42.38,42.42,4400.0,33.2805,33.3041,33.2727,33.3041,4400.0
2005-05-11 15:55:00,42.42,42.46,42.42,42.46,10800.0,33.3041,33.3355,33.3041,33.3355,10800.0
2005-05-12 09:30:00,42.42,42.59,42.42,42.46,17100.0,33.3041,33.4376,33.3041,33.3355,17100.0
2005-05-12 09:35:00,42.46,42.46,42.3,42.35,15100.0,33.3355,33.3355,33.2099,33.2491,15100.0
2005-05-12 09:40:00,42.3,42.39,42.3,42.38,6800.0,33.2099,33.2805,33.2099,33.2727,6800.0
2005-05-12 09:45:00,42.4,42.4,42.32,42.34,9000.0,33.2884,33.2884,33.2256,33.2413,9000.0
2005-05-12 09:50:00,42.31,42.32,42.18,42.24,14200.0,33.2177,33.2256,33.1157,33.1628,14200.0
2005-05-12 09:55:00,42.22,42.22,42.07,42.09,9400.0,33.1471,33.1471,33.0293,33.045,9400.0
2005-05-12 10:00:00,42.09,42.2,42.08,42.15,9100.0,33.045,33.1314,33.0372,33.0921,9100.0
2005-05-12 10:05:00,42.15,42.21,42.11,42.21,4800.0,33.0921,33.1392,33.0607,33.1392,4800.0
2005-05-12 10:10:00,42.23,42.41,42.23,42.41,12800.0,33.1549,33.2963,33.1549,33.2963,12800.0
2005-05-12 10:15:00,42.41,42.42,42.36,42.38,7600.0,33.2963,33.3041,33.257,33.2727,7600.0
2005-05-12 10:20:00,42.39,42.4,42.35,42.4,20600.0,33.2805,33.2884,33.2491,33.2884,20600.0
2005-05-12 10:25:00,42.41,42.41,42.37,42.41,15900.0,33.2963,33.2963,33.2648,33.2963,15900.0
2005-05-12 10:30:00,42.4,42.41,42.35,42.36,6400.0,33.2884,33.2963,33.2491,33.257,6400.0
2005-05-12 10:35:00,42.37,42.41,42.36,42.4,19800.0,33.2648,33.2963,33.257,33.2884,19800.0
2005-05-12 10:40:00,42.39,42.45,42.39,42.42,22100.0,33.2805,33.3277,33.2805,33.3041,22100.0
2005-05-12 10:45:00,42.42,42.45,42.35,42.37,12000.0,33.3041,33.3277,33.2491,33.2648,12000.0
2005-05-12 10:50:00,42.38,42.4,42.35,42.37,15000.0,33.2727,33.2884,33.2491,33.2648,15000.0
2005-05-12 10:55:00,42.4,42.42,42.33,42.33,2800.0,33.2884,33.3041,33.2334,33.2334,2800.0
2005-05-12 11:00:00,42.31,42.31,42.25,42.28,6900.0,33.2177,33.2177,33.1706,33.1942,6900.0
2005-05-12 11:05:00,42.27,42.28,42.2,42.23,9600.0,33.1863,33.1942,33.1314,33.1549,9600.0
2005-05-12 11:10:00,42.25,42.25,42.21,42.22,3900.0,33.1706,33.1706,33.1392,33.1471,3900.0
2005-05-12 11:15:00,42.22,42.23,42.2,42.22,2600.0,33.1471,33.1549,33.1314,33.1471,2600.0
2005-05-12 11:20:00,42.22,42.32,42.22,42.32,9900.0,33.1471,33.2256,33.1471,33.2256,9900.0
2005-05-12 11:25:00,42.31,42.33,42.25,42.28,3700.0,33.2177,33.2334,33.1706,33.1942,3700.0
2005-05-12 11:30:00,42.28,42.28,42.2,42.2,2800.0,33.1942,33.1942,33.1314,33.1314,2800.0
2005-05-12 11:35:00,42.16,42.29,42.16,42.29,2900.0,33.1,33.202,33.1,33.202,2900.0
2005-05-12 11:40:00,42.3,42.33,42.26,42.26,4100.0,33.2099,33.2334,33.1785,33.1785,4100.0
2005-05-12 11:45:00,42.26,42.26,42.25,42.26,1500.0,33.1785,33.1785,33.1706,33.1785,1500.0
2005-05-12 11:50:00,42.27,42.28,42.22,42.22,3700.0,33.1863,33.1942,33.1471,33.1471,3700.0
2005-05-12 11:55:00,42.22,42.25,42.22,42.25,8000.0,33.1471,33.1706,33.1471,33.1706,8000.0
2005-05-12 12:00:00,42.25,42.32,42.24,42.24,15100.0,33.1706,33.2256,33.1628,33.1628,15100.0
2005-05-12 12:05:00,42.26,42.26,42.21,42.22,1500.0,33.1785,33.1785,33.1392,33.1471,1500.0
2005-05-12 12:10:00,42.22,42.22,42.21,42.21,700.0,33.1471,33.1471,33.1392,33.1392,700.0
2005-05-12 12:15:00,42.17,42.21,42.14,42.21,2100.0,33.1078,33.1392,33.0843,33.1392,2100.0
2005-05-12 12:20:00,42.23,42.24,42.23,42.24,900.0,33.1549,33.1628,33.1549,33.1628,900.0
2005-05-12 12:25:00,42.24,42.25,42.23,42.23,800.0,33.1628,33.1706,33.1549,33.1549,800.0
2005-05-12 12:30:00,42.23,42.24,42.23,42.23,1500.0,33.1549,33.1628,33.1549,33.1549,1500.0
2005-05-12 12:35:00,42.22,42.22,42.17,42.18,2700.0,33.1471,33.1471,33.1078,33.1157,2700.0
2005-05-12 12:40:00,42.18,42.24,42.18,42.24,2400.0,33.1157,33.1628,33.1157,33.1628,2400.0
2005-05-12 12:45:00,42.24,42.25,42.21,42.22,1500.0,33.1628,33.1706,33.1392,33.1471,1500.0
2005-05-12 12:50:00,42.23,42.24,42.23,42.24,1100.0,33.1549,33.1628,33.1549,33.1628,1100.0
2005-05-12 12:55:00,42.25,42.25,42.16,42.2,45800.0,33.1706,33.1706,33.1,33.1314,45800.0
2005-05-12 13:00:00,42.21,42.22,42.2,42.21,1000.0,33.1392,33.1471,33.1314,33.1392,1000.0
2005-05-12 13:05:00,42.22,42.22,42.2,42.22,2700.0,33.1471,33.1471,33.1314,33.1471,2700.0
2005-05-12 13:10:00,42.23,42.27,42.22,42.27,3000.0,33.1549,33.1863,33.1471,33.1863,3000.0
2005-05-12 13:15:00,42.27,42.31,42.27,42.3,11300.0,33.1863,33.2177,33.1863,33.2099,11300.0
2005-05-12 13:20:00,42.3,42.31,42.28,42.3,5000.0,33.2099,33.2177,33.1942,33.2099,5000.0
2005-05-12 13:25:00,42.3,42.3,42.3,42.3,1700.0,33.2099,33.2099,33.2099,33.2099,1700.0
2005-05-12 13:30:00,42.3,42.3,42.26,42.26,3300.0,33.2099,33.2099,33.1785,33.1785,3300.0
2005-05-12 13:35:00,42.26,42.27,42.26,42.27,700.0,33.1785,33.1863,33.1785,33.1863,700.0
2005-05-12 13:40:00,42.26,42.26,42.2,42.2,5300.0,33.1785,33.1785,33.1314,33.1314,5300.0
2005-05-12 13:45:00,42.2,42.21,42.19,42.19,9600.0,33.1314,33.1392,33.1235,33.1235,9600.0
2005-05-12 13:50:00,42.19,42.21,42.19,42.21,4000.0,33.1235,33.1392,33.1235,33.1392,4000.0
2005-05-12 13:55:00,42.2,42.2,42.11,42.16,10200.0,33.1314,33.1314,33.0607,33.1,10200.0
2005-05-12 14:00:00,42.17,42.18,42.16,42.17,3200.0,33.1078,33.1157,33.1,33.1078,3200.0
2005-05-12 14:05:00,42.17,42.22,42.17,42.19,3300.0,33.1078,33.1471,33.1078,33.1235,3300.0
2005-05-12 14:10:00,42.19,42.2,42.13,42.13,1800.0,33.1235,33.1314,33.0764,33.0764,1800.0
2005-05-12 14:15:00,42.11,42.11,42.05,42.11,3200.0,33.0607,33.0607,33.0136,33.0607,3200.0
2005-05-12 14:20:00,42.12,42.12,42.1,42.11,5300.0,33.0686,33.0686,33.0529,33.0607,5300.0
2005-05-12 14:25:00,42.1,42.11,42.1,42.1,8600.0,33.0529,33.0607,33.0529,33.0529,8600.0
2005-05-12 14:30:00,42.11,42.26,42.11,42.26,23300.0,33.0607,33.1785,33.0607,33.1785,23300.0
2005-05-12 14:35:00,42.24,42.26,42.23,42.26,4600.0,33.1628,33.1785,33.1549,33.1785,4600.0
2005-05-12 14:40:00,42.25,42.27,42.23,42.23,8900.0,33.1706,33.1863,33.1549,33.1549,8900.0
2005-05-12 14:45:00,42.22,42.22,42.2,42.22,18300.0,33.1471,33.1471,33.1314,33.1471,18300.0
2005-05-12 14:50:00,42.22,42.22,42.21,42.22,6700.0,33.1471,33.1471,33.1392,33.1471,6700.0
2005-05-12 14:55:00,42.24,42.25,42.24,42.24,6500.0,33.1628,33.1706,33.1628,33.1628,6500.0
2005-05-12 15:00:00,42.25,42.31,42.25,42.31,18800.0,33.1706,33.2177,33.1706,33.2177,18800.0
2005-05-12 15:05:00,42.3,42.35,42.3,42.35,17000.0,33.2099,33.2491,33.2099,33.2491,17000.0
2005-05-12 15:10:00,42.36,42.38,42.36,42.36,16200.0,33.257,33.2727,33.257,33.257,16200.0
2005-05-12 15:15:00,42.36,42.39,42.35,42.35,20200.0,33.257,33.2805,33.2491,33.2491,20200.0
2005-05-12 15:20:00,42.35,42.5,42.35,42.49,40000.0,33.2491,33.3669,33.2491,33.3591,40000.0
2005-05-12 15:25:00,42.49,42.7,42.49,42.7,33300.0,33.3591,33.5239,33.3591,33.5239,33300.0
2005-05-12 15:30:00,42.7,42.7,42.6,42.63,26300.0,33.5239,33.5239,33.4454,33.469,26300.0
2005-05-12 15:35:00,42.63,42.63,42.56,42.57,23800.0,33.469,33.469,33.414,33.4219,23800.0
2005-05-12 15:40:00,42.56,42.63,42.52,42.63,37900.0,33.414,33.469,33.3826,33.469,37900.0
2005-05-12 15:45:00,42.63,42.72,42.63,42.72,18100.0,33.469,33.5396,33.469,33.5396,18100.0
2005-05-12 15:50:00,42.71,42.71,42.66,42.7,36000.0,33.5318,33.5318,33.4925,33.5239,36000.0
2005-05-12 15:55:00,42.71,42.75,42.67,42.67,35600.0,33.5318,33.5632,33.5004,33.5004,35600.0
2005-05-13 09:30:00,42.7,42.72,42.7,42.72,9100.0,33.5239,33.5396,33.5239,33.5396,9100.0
2005-05-13 09:35:00,42.72,42.76,42.7,42.76,7800.0,33.5396,33.571,33.5239,33.571,7800.0
2005-05-13 09:40:00,42.74,42.76,42.73,42.74,11100.0,33.5553,33.571,33.5475,33.5553,11100.0
2005-05-13 09:45:00,42.74,42.8,42.64,42.64,5800.0,33.5553,33.6024,33.4768,33.4768,5800.0
2005-05-13 09:50:00,42.69,42.73,42.63,42.66,15700.0,33.5161,33.5475,33.469,33.4925,15700.0
2005-05-13 09:55:00,42.66,42.73,42.66,42.68,10300.0,33.4925,33.5475,33.4925,33.5082,10300.0
2005-05-13 10:00:00,42.78,42.78,42.68,42.69,14800.0,33.5867,33.5867,33.5082,33.5161,14800.0
2005-05-13 10:05:00,42.69,42.7,42.66,42.69,18200.0,33.5161,33.5239,33.4925,33.5161,18200.0
2005-05-13 10:10:00,42.69,42.82,42.69,42.82,16700.0,33.5161,33.6181,33.5161,33.6181,16700.0
2005-05-13 10:15:00,42.84,42.89,42.71,42.73,30300.0,33.6338,33.6731,33.5318,33.5475,30300.0
2005-05-13 10:20:00,42.74,42.77,42.72,42.76,3500.0,33.5553,33.5789,33.5396,33.571,3500.0
2005-05-13 10:25:00,42.76,42.81,42.76,42.81,3900.0,33.571,33.6103,33.571,33.6103,3900.0
2005-05-13 10:30:00,42.81,42.84,42.74,42.77,8300.0,33.6103,33.6338,33.5553,33.5789,8300.0
2005-05-13 10:35:00,42.73,42.78,42.72,42.74,21100.0,33.5475,33.5867,33.5396,33.5553,21100.0
2005-05-13 10:40:00,42.73,42.82,42.7,42.75,9700.0,33.5475,33.6181,33.5239,33.5632,9700.0
2005-05-13 10:45:00,42.79,42.84,42.78,42.84,5200.0,33.5946,33.6338,33.5867,33.6338,5200.0
2005-05-13 10:50:00,42.84,42.84,42.78,42.83,6600.0,33.6338,33.6338,33.5867,33.626,6600.0
2005-05-13 10:55:00,42.85,42.96,42.85,42.96,7600.0,33.6417,33.7281,33.6417,33.7281,7600.0
2005-05-13 11:00:00,42.94,42.94,42.85,42.87,12500.0,33.7124,33.7124,33.6417,33.6574,12500.0
2005-05-13 11:05:00,42.87,42.88,42.83,42.83,5100.0,33.6574,33.6652,33.626,33.626,5100.0
2005-05-13 11:10:00,42.83,42.83,42.82,42.82,1600.0,33.626,33.626,33.6181,33.6181,1600.0
2005-05-13 11:15:00,42.8,42.8,42.79,42.79,2200.0,33.6024,33.6024,33.5946,33.5946,2200.0
2005-05-13 11:20:00,42.79,42.8,42.77,42.79,6100.0,33.5946,33.6024,33.5789,33.5946,6100.0
2005-05-13 11:25:00,42.79,42.81,42.79,42.81,4700.0,33.5946,33.6103,33.5946,33.6103,4700.0
2005-05-13 11:30:00,42.83,42.86,42.82,42.85,11500.0,33.626,33.6495,33.6181,33.6417,11500.0
2005-05-13 11:35:00,42.85,42.94,42.84,42.93,12000.0,33.6417,33.7124,33.6338,33.7045,12000.0
2005-05-13 11:40:00,42.93,42.93,42.87,42.89,13000.0,33.7045,33.7045,33.6574,33.6731,13000.0
2005-05-13 11:45:00,42.89,42.9,42.86,42.86,11900.0,33.6731,33.681,33.6495,33.6495,11900.0
2005-05-13 11:50:00,42.86,42.89,42.84,42.89,4000.0,33.6495,33.6731,33.6338,33.6731,4000.0
2005-05-13 11:55:00,42.89,42.9,42.89,42.9,29200.0,33.6731,33.681,33.6731,33.681,29200.0
2005-05-13 12:00:00,42.92,42.95,42.92,42.94,8500.0,33.6967,33.7202,33.6967,33.7124,8500.0
2005-05-13 12:05:00,42.94,42.95,42.94,42.95,4700.0,33.7124,33.7202,33.7124,33.7202,4700.0
2005-05-13 12:10:00,42.95,43.0,42.93,42.96,69600.0,33.7202,33.7595,33.7045,33.7281,69600.0
2005-05-13 12:15:00,42.99,43.0,42.98,42.99,36300.0,33.7516,33.7595,33.7438,33.7516,36300.0
2005-05-13 12:20:00,42.98,43.0,42.93,42.94,11400.0,33.7438,33.7595,33.7045,33.7124,11400.0
2005-05-13 12:25:00,42.95,42.95,42.92,42.92,15900.0,33.7202,33.7202,33.6967,33.6967,15900.0
2005-05-13 12:30:00,42.91,42.91,42.85,42.86,7600.0,33.6888,33.6888,33.6417,33.6495,7600.0
2005-05-13 12:35:00,42.85,42.86,42.81,42.86,12000.0,33.6417,33.6495,33.6103,33.6495,12000.0
2005-05-13 12:40:00,42.9,43.03,42.9,43.03,14000.0,33.681,33.783,33.681,33.783,14000.0
2005-05-13 12:45:00,43.03,43.13,43.03,43.12,26100.0,33.783,33.8615,33.783,33.8537,26100.0
2005-05-13 12:50:00,43.11,43.19,43.11,43.19,8500.0,33.8458,33.9086,33.8458,33.9086,8500.0
2005-05-13 12:55:00,43.2,43.2,43.18,43.18,48800.0,33.9165,33.9165,33.9008,33.9008,48800.0
2005-05-13 13:00:00,43.18,43.23,43.17,43.21,27500.0,33.9008,33.94,33.8929,33.9243,27500.0
2005-05-13 13:05:00,43.21,43.21,43.11,43.15,3700.0,33.9243,33.9243,33.8458,33.8772,3700.0
2005-05-13 13:10:00,43.11,43.14,43.08,43.12,5900.0,33.8458,33.8694,33.8223,33.8537,5900.0
2005-05-13 13:15:00,43.11,43.11,43.05,43.06,19600.0,33.8458,33.8458,33.7987,33.8066,19600.0
2005-05-13 13:20:00,43.06,43.06,43.03,43.03,900.0,33.8066,33.8066,33.783,33.783,900.0
2005-05-13 13:25:00,43.03,43.03,42.94,42.95,18700.0,33.783,33.783,33.7124,33.7202,18700.0
2005-05-13 13:30:00,42.94,42.94,42.9,42.91,12400.0,33.7124,33.7124,33.681,33.6888,12400.0
2005-05-13 13:35:00,42.9,42.9,42.83,42.83,4500.0,33.681,33.681,33.626,33.626,4500.0
2005-05-13 13:40:00,42.8,42.9,42.8,42.88,17000.0,33.6024,33.681,33.6024,33.6652,17000.0
2005-05-13 13:45:00,42.84,42.85,42.74,42.76,46400.0,33.6338,33.6417,33.5553,33.571,46400.0
2005-05-13 13:50:00,42.76,42.76,42.7,42.7,2700.0,33.571,33.571,33.5239,33.5239,2700.0
2005-05-13 13:55:00,42.7,42.74,42.7,42.74,8000.0,33.5239,33.5553,33.5239,33.5553,8000.0
2005-05-13 14:00:00,42.74,42.87,42.74,42.87,19200.0,33.5553,33.6574,33.5553,33.6574,19200.0
2005-05-13 14:05:00,42.86,42.92,42.83,42.9,6300.0,33.6495,33.6967,33.626,33.681,6300.0
2005-05-13 14:10:00,42.9,42.9,42.85,42.87,3100.0,33.681,33.681,33.6417,33.6574,3100.0
2005-05-13 14:15:00,42.86,42.86,42.75,42.75,10600.0,33.6495,33.6495,33.5632,33.5632,10600.0
2005-05-13 14:20:00,42.71,42.77,42.71,42.75,6300.0,33.5318,33.5789,33.5318,33.5632,6300.0
2005-05-13 14:25:00,42.75,42.75,42.72,42.72,2900.0,33.5632,33.5632,33.5396,33.5396,2900.0
2005-05-13 14:30:00,42.72,42.72,42.7,42.71,9500.0,33.5396,33.5396,33.5239,33.5318,9500.0
2005-05-13 14:35:00,42.7,42.71,42.69,42.7,15000.0,33.5239,33.5318,33.5161,33.5239,15000.0
2005-05-13 14:40:00,42.71,42.75,42.71,42.73,12600.0,33.5318,33.5632,33.5318,33.5475,12600.0
2005-05-13 14:45:00,42.73,42.73,42.65,42.65,6900.0,33.5475,33.5475,33.4847,33.4847,6900.0
2005-05-13 14:50:00,42.66,42.66,42.59,42.6,6200.0,33.4925,33.4925,33.4376,33.4454,6200.0
2005-05-13 14:55:00,42.59,42.61,42.59,42.61,4800.0,33.4376,33.4533,33.4376,33.4533,4800.0
2005-05-13 15:00:00,42.61,42.63,42.6,42.63,12100.0,33.4533,33.469,33.4454,33.469,12100.0
2005-05-13 15:05:00,42.63,42.64,42.61,42.64,5700.0,33.469,33.4768,33.4533,33.4768,5700.0
2005-05-13 15:10:00,42.65,42.81,42.65,42.81,11300.0,33.4847,33.6103,33.4847,33.6103,11300.0
2005-05-13 15:15:00,42.82,42.94,42.82,42.93,10100.0,33.6181,33.7124,33.6181,33.7045,10100.0
2005-05-13 15:20:00,42.93,43.0,42.93,43.0,15800.0,33.7045,33.7595,33.7045,33.7595,15800.0
2005-05-13 15:25:00,42.99,42.99,42.94,42.94,3700.0,33.7516,33.7516,33.7124,33.7124,3700.0
2005-05-13 15:30:00,42.94,42.94,42.93,42.93,5900.0,33.7124,33.7124,33.7045,33.7045,5900.0
2005-05-13 15:35:00,42.93,42.95,42.93,42.93,11200.0,33.7045,33.7202,33.7045,33.7045,11200.0
2005-05-13 15:40:00,42.93,42.95,42.93,42.95,16200.0,33.7045,33.7202,33.7045,33.7202,16200.0
2005-05-13 15:45:00,42.93,42.95,42.91,42.94,12200.0,33.7045,33.7202,33.6888,33.7124,12200.0
2005-05-13 15:50:00,42.92,42.94,42.9,42.9,16000.0,33.6967,33.7124,33.681,33.681,16000.0
2005-05-13 15:55:00,42.9,42.91,42.87,42.88,13200.0,33.681,33.6888,33.6574,33.6652,13200.0
2005-05-16 09:30:00,42.88,43.2,42.88,43.19,10200.0,33.6652,33.9165,33.6652,33.9086,10200.0
2005-05-16 09:35:00,43.19,43.19,43.1,43.11,8200.0,33.9086,33.9086,33.838,33.8458,8200.0
2005-05-16 09:40:00,43.11,43.12,43.09,43.09,5700.0,33.8458,33.8537,33.8301,33.8301,5700.0
2005-05-16 09:45:00,43.12,43.23,43.11,43.21,29800.0,33.8537,33.94,33.8458,33.9243,29800.0
2005-05-16 09:50:00,43.21,43.23,43.08,43.08,18600.0,33.9243,33.94,33.8223,33.8223,18600.0
2005-05-16 09:55:00,43.09,43.1,43.08,43.09,1400.0,33.8301,33.838,33.8223,33.8301,1400.0
2005-05-16 10:00:00,43.1,43.24,43.09,43.11,12600.0,33.838,33.9479,33.8301,33.8458,12600.0
2005-05-16 10:05:00,43.13,43.15,43.13,43.14,2400.0,33.8615,33.8772,33.8615,33.8694,2400.0
2005-05-16 10:10:00,43.15,43.18,43.13,43.18,6500.0,33.8772,33.9008,33.8615,33.9008,6500.0
2005-05-16 10:15:00,43.17,43.3,43.17,43.3,18400.0,33.8929,33.995,33.8929,33.995,18400.0
2005-05-16 10:20:00,43.3,43.33,43.28,43.33,119300.0,33.995,34.0185,33.9793,34.0185,119300.0
2005-05-16 10:25:00,43.34,43.4,43.34,43.35,4600.0,34.0264,34.0735,34.0264,34.0342,4600.0
2005-05-16 10:30:00,43.34,43.34,43.3,43.3,3500.0,34.0264,34.0264,33.995,33.995,3500.0
2005-05-16 10:35:00,43.31,43.35,43.31,43.33,13400.0,34.0028,34.0342,34.0028,34.0185,13400.0
2005-05-16 10:40:00,43.34,43.45,43.34,43.45,8400.0,34.0264,34.1128,34.0264,34.1128,8400.0
2005-05-16 10:45:00,43.45,43.67,43.45,43.67,29100.0,34.1128,34.2855,34.1128,34.2855,29100.0
2005-05-16 10:50:00,43.67,43.67,43.64,43.66,6100.0,34.2855,34.2855,34.2619,34.2776,6100.0
2005-05-16 10:55:00,43.65,43.69,43.61,43.68,27800.0,34.2698,34.3012,34.2384,34.2933,27800.0
2005-05-16 11:00:00,43.68,43.77,43.66,43.69,16200.0,34.2933,34.364,34.2776,34.3012,16200.0
2005-05-16 11:05:00,43.69,43.69,43.63,43.63,2100.0,34.3012,34.3012,34.2541,34.2541,2100.0
2005-05-16 11:10:00,43.58,43.69,43.55,43.68,24200.0,34.2148,34.3012,34.1913,34.2933,24200.0
2005-05-16 11:15:00,43.69,43.78,43.69,43.69,31000.0,34.3012,34.3718,34.3012,34.3012,31000.0
2005-05-16 11:20:00,43.69,43.7,43.64,43.65,51000.0,34.3012,34.309,34.2619,34.2698,51000.0
2005-05-16 11:25:00,43.66,43.7,43.65,43.7,32800.0,34.2776,34.309,34.2698,34.309,32800.0
2005-05-16 11:30:00,43.76,43.76,43.69,43.7,10300.0,34.3561,34.3561,34.3012,34.309,10300.0
2005-05-16 11:35:00,43.7,43.73,43.69,43.71,115600.0,34.309,34.3326,34.3012,34.3169,115600.0
2005-05-16 11:40:00,43.7,43.71,43.68,43.7,30500.0,34.309,34.3169,34.2933,34.309,30500.0
2005-05-16 11:45:00,43.69,43.72,43.69,43.72,7500.0,34.3012,34.3247,34.3012,34.3247,7500.0
2005-05-16 11:50:00,43.73,43.73,43.72,43.73,13300.0,34.3326,34.3326,34.3247,34.3326,13300.0
2005-05-16 11:55:00,43.73,43.75,43.7,43.7,15500.0,34.3326,34.3483,34.309,34.309,15500.0
2005-05-16 12:00:00,43.7,43.72,43.7,43.7,8300.0,34.309,34.3247,34.309,34.309,8300.0
2005-05-16 12:05:00,43.7,43.74,43.7,43.72,7600.0,34.309,34.3404,34.309,34.3247,7600.0
2005-05-16 12:10:00,43.73,43.74,43.73,43.74,6400.0,34.3326,34.3404,34.3326,34.3404,6400.0
2005-05-16 12:15:00,43.74,43.74,43.71,43.72,6700.0,34.3404,34.3404,34.3169,34.3247,6700.0
2005-05-16 12:20:00,43.69,43.71,43.69,43.71,15700.0,34.3012,34.3169,34.3012,34.3169,15700.0
2005-05-16 12:25:00,43.71,43.71,43.7,43.71,4300.0,34.3169,34.3169,34.309,34.3169,4300.0
2005-05-16 12:30:00,43.7,43.71,43.58,43.58,6700.0,34.309,34.3169,34.2148,34.2148,6700.0
2005-05-16 12:35:00,43.58,43.59,43.58,43.59,5100.0,34.2148,34.2227,34.2148,34.2227,5100.0
2005-05-16 12:40:00,43.6,43.6,43.57,43.57,5000.0,34.2305,34.2305,34.207,34.207,5000.0
2005-05-16 12:45:00,43.56,43.58,43.56,43.58,5400.0,34.1991,34.2148,34.1991,34.2148,5400.0
2005-05-16 12:50:00,43.57,43.57,43.5,43.51,9300.0,34.207,34.207,34.152,34.1599,9300.0
2005-05-16 12:55:00,43.51,43.53,43.49,43.53,6900.0,34.1599,34.1756,34.1442,34.1756,6900.0
2005-05-16 13:00:00,43.53,43.56,43.52,43.56,5200.0,34.1756,34.1991,34.1677,34.1991,5200.0
2005-05-16 13:05:00,43.59,43.6,43.54,43.55,5300.0,34.2227,34.2305,34.1834,34.1913,5300.0
2005-05-16 13:10:00,43.55,43.55,43.51,43.51,4300.0,34.1913,34.1913,34.1599,34.1599,4300.0
2005-05-16 13:15:00,43.51,43.52,43.46,43.52,7000.0,34.1599,34.1677,34.1206,34.1677,7000.0
2005-05-16 13:20:00,43.53,43.61,43.52,43.61,7900.0,34.1756,34.2384,34.1677,34.2384,7900.0
2005-05-16 13:25:00,43.61,43.71,43.59,43.69,28800.0,34.2384,34.3169,34.2227,34.3012,28800.0
2005-05-16 13:30:00,43.71,43.77,43.7,43.7,48800.0,34.3169,34.364,34.309,34.309,48800.0
2005-05-16 13:35:00,43.68,43.69,43.6,43.65,11800.0,34.2933,34.3012,34.2305,34.2698,11800.0
2005-05-16 13:40:00,43.68,43.76,43.68,43.76,2400.0,34.2933,34.3561,34.2933,34.3561,2400.0
2005-05-16 13:45:00,43.73,43.76,43.73,43.76,7200.0,34.3326,34.3561,34.3326,34.3561,7200.0
2005-05-16 13:50:00,43.76,43.76,43.75,43.76,9400.0,34.3561,34.3561,34.3483,34.3561,9400.0
2005-05-16 13:55:00,43.76,43.76,43.74,43.74,12800.0,34.3561,34.3561,34.3404,34.3404,12800.0
2005-05-16 14:00:00,43.75,43.79,43.75,43.79,18000.0,34.3483,34.3797,34.3483,34.3797,18000.0
2005-05-16 14:05:00,43.79,43.79,43.73,43.74,10100.0,34.3797,34.3797,34.3326,34.3404,10100.0
2005-05-16 14:10:00,43.74,43.74,43.74,43.74,3800.0,34.3404,34.3404,34.3404,34.3404,3800.0
2005-05-16 14:15:00,43.75,43.75,43.65,43.7,24300.0,34.3483,34.3483,34.2698,34.309,24300.0
2005-05-16 14:20:00,43.75,43.79,43.75,43.79,11600.0,34.3483,34.3797,34.3483,34.3797,11600.0
2005-05-16 14:25:00,43.79,43.79,43.74,43.75,8000.0,34.3797,34.3797,34.3404,34.3483,8000.0
2005-05-16 14:30:00,43.75,43.76,43.73,43.75,24100.0,34.3483,34.3561,34.3326,34.3483,24100.0
2005-05-16 14:35:00,43.75,43.77,43.74,43.77,10000.0,34.3483,34.364,34.3404,34.364,10000.0
2005-05-16 14:40:00,43.77,43.8,43.77,43.79,12800.0,34.364,34.3875,34.364,34.3797,12800.0
2005-05-16 14:45:00,43.79,43.79,43.73,43.73,10500.0,34.3797,34.3797,34.3326,34.3326,10500.0
2005-05-16 14:50:00,43.74,43.84,43.74,43.84,19300.0,34.3404,34.4189,34.3404,34.4189,19300.0
2005-05-16 14:55:00,43.85,43.92,43.85,43.91,20300.0,34.4268,34.4818,34.4268,34.4739,20300.0
2005-05-16 15:00:00,43.91,43.94,43.91,43.92,14900.0,34.4739,34.4975,34.4739,34.4818,14900.0
2005-05-16 15:05:00,43.92,43.93,43.89,43.9,27300.0,34.4818,34.4896,34.4582,34.4661,27300.0
2005-05-16 15:10:00,43.9,43.9,43.79,43.82,37500.0,34.4661,34.4661,34.3797,34.4032,37500.0
2005-05-16 15:15:00,43.82,43.87,43.79,43.87,17500.0,34.4032,34.4425,34.3797,34.4425,17500.0
2005-05-16 15:20:00,43.88,43.9,43.88,43.88,43400.0,34.4504,34.4661,34.4504,34.4504,43400.0
2005-05-16 15:25:00,43.88,43.9,43.83,43.9,37900.0,34.4504,34.4661,34.4111,34.4661,37900.0
2005-05-16 15:30:00,43.9,43.9,43.89,43.89,25100.0,34.4661,34.4661,34.4582,34.4582,25100.0
2005-05-16 15:35:00,43.89,43.9,43.89,43.9,18600.0,34.4582,34.4661,34.4582,34.4661,18600.0
2005-05-16 15:40:00,43.9,43.93,43.86,43.93,26200.0,34.4661,34.4896,34.4347,34.4896,26200.0
2005-05-16 15:45:00,43.92,43.96,43.9,43.96,41200.0,34.4818,34.5132,34.4661,34.5132,41200.0
2005-05-16 15:50:00,43.94,43.96,43.92,43.95,38300.0,34.4975,34.5132,34.4818,34.5053,38300.0
2005-05-16 15:55:00,43.95,43.99,43.92,43.98,26500.0,34.5053,34.5367,34.4818,34.5289,26500.0
2005-05-17 09:30:00,43.95,44.18,43.95,44.18,16400.0,34.5053,34.6859,34.5053,34.6859,16400.0
2005-05-17 09:35:00,44.17,44.18,44.05,44.1,6600.0,34.678,34.6859,34.5838,34.6231,6600.0
2005-05-17 09:40:00,44.09,44.11,44.06,44.08,20800.0,34.6152,34.6309,34.5917,34.6074,20800.0
2005-05-17 09:45:00,44.1,44.34,44.1,44.22,41300.0,34.6231,34.8115,34.6231,34.7173,41300.0
2005-05-17 09:50:00,44.22,44.32,44.22,44.32,82600.0,34.7173,34.7958,34.7173,34.7958,82600.0
2005-05-17 09:55:00,44.32,44.44,44.32,44.41,50100.0,34.7958,34.89,34.7958,34.8665,50100.0
2005-05-17 10:00:00,44.38,44.38,44.27,44.29,9400.0,34.8429,34.8429,34.7565,34.7722,9400.0
2005-05-17 10:05:00,44.29,44.33,44.29,44.3,15200.0,34.7722,34.8036,34.7722,34.7801,15200.0
2005-05-17 10:10:00,44.31,44.31,44.19,44.24,43200.0,34.7879,34.7879,34.6937,34.733,43200.0
2005-05-17 10:15:00,44.24,44.25,44.12,44.13,15200.0,34.733,34.7408,34.6388,34.6466,15200.0
2005-05-17 10:20:00,44.13,44.2,44.13,44.2,11800.0,34.6466,34.7016,34.6466,34.7016,11800.0
2005-05-17 10:25:00,44.2,44.2,44.19,44.2,4800.0,34.7016,34.7016,34.6937,34.7016,4800.0
2005-05-17 10:30:00,44.19,44.21,44.18,44.19,18100.0,34.6937,34.7094,34.6859,34.6937,18100.0
2005-05-17 10:35:00,44.19,44.2,44.11,44.19,52500.0,34.6937,34.7016,34.6309,34.6937,52500.0
2005-05-17 10:40:00,44.19,44.27,44.18,44.25,42900.0,34.6937,34.7565,34.6859,34.7408,42900.0
2005-05-17 10:45:00,44.25,44.25,44.22,44.23,36500.0,34.7408,34.7408,34.7173,34.7251,36500.0
2005-05-17 10:50:00,44.22,44.23,44.2,44.21,16800.0,34.7173,34.7251,34.7016,34.7094,16800.0
2005-05-17 10:55:00,44.2,44.2,44.18,44.2,24700.0,34.7016,34.7016,34.6859,34.7016,24700.0
2005-05-17 11:00:00,44.2,44.28,44.19,44.28,15100.0,34.7016,34.7644,34.6937,34.7644,15100.0
2005-05-17 11:05:00,44.29,44.3,44.21,44.21,8200.0,34.7722,34.7801,34.7094,34.7094,8200.0
2005-05-17 11:10:00,44.21,44.24,44.21,44.24,10400.0,34.7094,34.733,34.7094,34.733,10400.0
2005-05-17 11:15:00,44.23,44.23,44.17,44.17,27000.0,34.7251,34.7251,34.678,34.678,27000.0
2005-05-17 11:20:00,44.17,44.17,44.02,44.12,11800.0,34.678,34.678,34.5603,34.6388,11800.0
2005-05-17 11:25:00,44.12,44.17,44.12,44.16,46500.0,34.6388,34.678,34.6388,34.6702,46500.0
2005-05-17 11:30:00,44.16,44.17,44.15,44.17,6200.0,34.6702,34.678,34.6623,34.678,6200.0
2005-05-17 11:35:00,44.17,44.19,44.17,44.19,14500.0,34.678,34.6937,34.678,34.6937,14500.0
2005-05-17 11:40:00,44.21,44.33,44.21,44.33,19600.0,34.7094,34.8036,34.7094,34.8036,19600.0
2005-05-17 11:45:00,44.34,44.37,44.32,44.32,5600.0,34.8115,34.8351,34.7958,34.7958,5600.0
2005-05-17 11:50:00,44.33,44.33,44.31,44.32,5400.0,34.8036,34.8036,34.7879,34.7958,5400.0
2005-05-17 11:55:00,44.32,44.33,44.29,44.32,4600.0,34.7958,34.8036,34.7722,34.7958,4600.0
2005-05-17 12:00:00,44.31,44.32,44.28,44.31,3300.0,34.7879,34.7958,34.7644,34.7879,3300.0
2005-05-17 12:05:00,44.31,44.32,44.3,44.3,7600.0,34.7879,34.7958,34.7801,34.7801,7600.0
2005-05-17 12:10:00,44.31,44.31,44.25,44.26,2400.0,34.7879,34.7879,34.7408,34.7487,2400.0
2005-05-17 12:15:00,44.25,44.26,44.22,44.25,22000.0,34.7408,34.7487,34.7173,34.7408,22000.0
2005-05-17 12:20:00,44.26,44.26,44.24,44.25,14300.0,34.7487,34.7487,34.733,34.7408,14300.0
2005-05-17 12:25:00,44.25,44.26,44.21,44.26,5900.0,34.7408,34.7487,34.7094,34.7487,5900.0
2005-05-17 12:30:00,44.25,44.26,44.25,44.25,2600.0,34.7408,34.7487,34.7408,34.7408,2600.0
2005-05-17 12:35:00,44.26,44.26,44.25,44.25,10500.0,34.7487,34.7487,34.7408,34.7408,10500.0
2005-05-17 12:40:00,44.25,44.25,44.17,44.2,60900.0,34.7408,34.7408,34.678,34.7016,60900.0
2005-05-17 12:45:00,44.18,44.21,44.18,44.19,7900.0,34.6859,34.7094,34.6859,34.6937,7900.0
2005-05-17 12:50:00,44.17,44.18,44.15,44.17,8800.0,34.678,34.6859,34.6623,34.678,8800.0
2005-05-17 12:55:00,44.16,44.18,44.08,44.08,16300.0,34.6702,34.6859,34.6074,34.6074,16300.0
2005-05-17 13:00:00,44.09,44.17,44.08,44.12,5600.0,34.6152,34.678,34.6074,34.6388,5600.0
2005-05-17 13:05:00,44.1,44.1,44.07,44.07,5400.0,34.6231,34.6231,34.5995,34.5995,5400.0
2005-05-17 13:10:00,44.09,44.09,44.07,44.07,3100.0,34.6152,34.6152,34.5995,34.5995,3100.0
2005-05-17 13:15:00,44.08,44.1,44.04,44.09,10800.0,34.6074,34.6231,34.576,34.6152,10800.0
2005-05-17 13:20:00,44.08,44.2,44.08,44.2,36400.0,34.6074,34.7016,34.6074,34.7016,36400.0
2005-05-17 13:25:00,44.19,44.2,44.19,44.2,2400.0,34.6937,34.7016,34.6937,34.7016,2400.0
2005-05-17 13:30:00,44.2,44.21,44.19,44.2,6700.0,34.7016,34.7094,34.6937,34.7016,6700.0
2005-05-17 13:35:00,44.2,44.23,44.19,44.23,3800.0,34.7016,34.7251,34.6937,34.7251,3800.0
2005-05-17 13:40:00,44.21,44.26,44.21,44.26,1200.0,34.7094,34.7487,34.7094,34.7487,1200.0
2005-05-17 13:45:00,44.22,44.24,44.2,44.2,5700.0,34.7173,34.733,34.7016,34.7016,5700.0
2005-05-17 13:50:00,44.19,44.2,44.18,44.19,4400.0,34.6937,34.7016,34.6859,34.6937,4400.0
2005-05-17 13:55:00,44.18,44.2,44.17,44.2,8800.0,34.6859,34.7016,34.678,34.7016,8800.0
2005-05-17 14:00:00,44.2,44.2,44.15,44.15,3300.0,34.7016,34.7016,34.6623,34.6623,3300.0
2005-05-17 14:05:00,44.16,44.22,44.16,44.21,3300.0,34.6702,34.7173,34.6702,34.7094,3300.0
2005-05-17 14:10:00,44.21,44.24,44.21,44.23,34500.0,34.7094,34.733,34.7094,34.7251,34500.0
2005-05-17 14:15:00,44.23,44.24,44.22,44.24,5200.0,34.7251,34.733,34.7173,34.733,5200.0
2005-05-17 14:20:00,44.24,44.26,44.23,44.25,8700.0,34.733,34.7487,34.7251,34.7408,8700.0
2005-05-17 14:25:00,44.26,44.3,44.26,44.3,12600.0,34.7487,34.7801,34.7487,34.7801,12600.0
2005-05-17 14:30:00,44.3,44.43,44.3,44.41,18700.0,34.7801,34.8822,34.7801,34.8665,18700.0
2005-05-17 14:35:00,44.44,44.65,44.44,44.6,17600.0,34.89,35.0549,34.89,35.0156,17600.0
2005-05-17 14:40:00,44.6,44.68,44.44,44.52,23000.0,35.0156,35.0784,34.89,34.9528,23000.0
2005-05-17 14:45:00,44.52,44.57,44.52,44.57,13800.0,34.9528,34.9921,34.9528,34.9921,13800.0
2005-05-17 14:50:00,44.57,44.57,44.53,44.56,23300.0,34.9921,34.9921,34.9607,34.9842,23300.0
2005-05-17 14:55:00,44.57,44.7,44.57,44.7,28200.0,34.9921,35.0941,34.9921,35.0941,28200.0
2005-05-17 15:00:00,44.69,44.69,44.63,44.64,4800.0,35.0863,35.0863,35.0392,35.047,4800.0
2005-05-17 15:05:00,44.65,44.68,44.64,44.67,23300.0,35.0549,35.0784,35.047,35.0706,23300.0
2005-05-17 15:10:00,44.66,44.66,44.65,44.66,18400.0,35.0627,35.0627,35.0549,35.0627,18400.0
2005-05-17 15:15:00,44.66,44.71,44.66,44.71,8200.0,35.0627,35.102,35.0627,35.102,8200.0
2005-05-17 15:20:00,44.72,44.8,44.72,44.8,23300.0,35.1098,35.1726,35.1098,35.1726,23300.0
2005-05-17 15:25:00,44.79,44.85,44.79,44.83,49700.0,35.1648,35.2119,35.1648,35.1962,49700.0
2005-05-17 15:30:00,44.84,44.94,44.84,44.88,45500.0,35.2041,35.2826,35.2041,35.2355,45500.0
2005-05-17 15:35:00,44.88,44.89,44.87,44.89,24700.0,35.2355,35.2433,35.2276,35.2433,24700.0
2005-05-17 15:40:00,44.89,44.9,44.87,44.87,23800.0,35.2433,35.2512,35.2276,35.2276,23800.0
2005-05-17 15:45:00,44.87,44.87,44.73,44.73,22300.0,35.2276,35.2276,35.1177,35.1177,22300.0
2005-05-17 15:50:00,44.73,44.85,44.73,44.84,17300.0,35.1177,35.2119,35.1177,35.2041,17300.0
2005-05-17 15:55:00,44.84,44.84,44.69,44.69,36300.0,35.2041,35.2041,35.0863,35.0863,36300.0
2005-05-18 09:30:00,44.6,44.6,44.41,44.54,53200.0,35.0156,35.0156,34.8665,34.9685,53200.0
2005-05-18 09:35:00,44.54,44.6,44.54,44.6,16300.0,34.9685,35.0156,34.9685,35.0156,16300.0
2005-05-18 09:40:00,44.6,44.7,44.58,44.67,5500.0,35.0156,35.0941,34.9999,35.0706,5500.0
2005-05-18 09:45:00,44.7,44.78,44.67,44.77,62800.0,35.0941,35.1569,35.0706,35.1491,62800.0
2005-05-18 09:50:00,44.78,44.81,44.78,44.8,68800.0,35.1569,35.1805,35.1569,35.1726,68800.0
2005-05-18 09:55:00,44.8,44.8,44.73,44.74,35200.0,35.1726,35.1726,35.1177,35.1255,35200.0
2005-05-18 10:00:00,44.74,44.75,44.64,44.69,26600.0,35.1255,35.1334,35.047,35.0863,26600.0
2005-05-18 10:05:00,44.69,44.78,44.69,44.78,43800.0,35.0863,35.1569,35.0863,35.1569,43800.0
2005-05-18 10:10:00,44.79,44.92,44.78,44.91,19400.0,35.1648,35.2669,35.1569,35.259,19400.0
2005-05-18 10:15:00,44.92,44.92,44.86,44.86,41500.0,35.2669,35.2669,35.2198,35.2198,41500.0
2005-05-18 10:20:00,44.87,44.89,44.84,44.85,22300.0,35.2276,35.2433,35.2041,35.2119,22300.0
2005-05-18 10:25:00,44.86,44.87,44.85,44.86,27900.0,35.2198,35.2276,35.2119,35.2198,27900.0
2005-05-18 10:30:00,44.87,44.92,44.87,44.89,46400.0,35.2276,35.2669,35.2276,35.2433,46400.0
2005-05-18 10:35:00,44.9,45.0,44.9,45.0,37500.0,35.2512,35.3297,35.2512,35.3297,37500.0
2005-05-18 10:40:00,45.0,45.09,45.0,45.05,151000.0,35.3297,35.4003,35.3297,35.3689,151000.0
2005-05-18 10:45:00,45.05,45.05,44.95,44.96,15700.0,35.3689,35.3689,35.2904,35.2983,15700.0
2005-05-18 10:50:00,44.93,44.98,44.9,44.96,83300.0,35.2747,35.314,35.2512,35.2983,83300.0
2005-05-18 10:55:00,44.96,45.0,44.95,45.0,58300.0,35.2983,35.3297,35.2904,35.3297,58300.0
2005-05-18 11:00:00,45.0,45.0,44.97,44.99,54200.0,35.3297,35.3297,35.3061,35.3218,54200.0
2005-05-18 11:05:00,45.0,45.04,44.98,45.04,53600.0,35.3297,35.3611,35.314,35.3611,53600.0
2005-05-18 11:10:00,45.05,45.17,45.03,45.16,22900.0,35.3689,35.4631,35.3532,35.4553,22900.0
2005-05-18 11:15:00,45.16,45.19,45.15,45.17,18000.0,35.4553,35.4788,35.4474,35.4631,18000.0
2005-05-18 11:20:00,45.17,45.17,45.13,45.13,5900.0,35.4631,35.4631,35.4317,35.4317,5900.0
2005-05-18 11:25:00,45.14,45.15,45.11,45.15,8800.0,35.4396,35.4474,35.416,35.4474,8800.0
2005-05-18 11:30:00,45.15,45.21,45.15,45.21,17100.0,35.4474,35.4945,35.4474,35.4945,17100.0
2005-05-18 11:35:00,45.21,45.27,45.21,45.24,14700.0,35.4945,35.5416,35.4945,35.5181,14700.0
2005-05-18 11:40:00,45.23,45.25,45.19,45.25,15400.0,35.5102,35.5259,35.4788,35.5259,15400.0
2005-05-18 11:45:00,45.25,45.26,45.21,45.22,16300.0,35.5259,35.5338,35.4945,35.5024,16300.0
2005-05-18 11:50:00,45.22,45.25,45.2,45.2,28000.0,35.5024,35.5259,35.4867,35.4867,28000.0
2005-05-18 11:55:00,45.2,45.22,45.18,45.18,239100.0,35.4867,35.5024,35.471,35.471,239100.0
2005-05-18 12:00:00,45.19,45.21,45.17,45.17,217800.0,35.4788,35.4945,35.4631,35.4631,217800.0
2005-05-18 12:05:00,45.17,45.21,45.17,45.21,21900.0,35.4631,35.4945,35.4631,35.4945,21900.0
2005-05-18 12:10:00,45.2,45.22,45.2,45.21,7300.0,35.4867,35.5024,35.4867,35.4945,7300.0
2005-05-18 12:15:00,45.21,45.26,45.21,45.26,37400.0,35.4945,35.5338,35.4945,35.5338,37400.0
2005-05-18 12:20:00,45.27,45.27,45.24,45.24,11800.0,35.5416,35.5416,35.5181,35.5181,11800.0
2005-05-18 12:25:00,45.25,45.3,45.24,45.3,72000.0,35.5259,35.5652,35.5181,35.5652,72000.0
2005-05-18 12:30:00,45.3,45.34,45.3,45.34,27400.0,35.5652,35.5966,35.5652,35.5966,27400.0
2005-05-18 12:35:00,45.34,45.4,45.3,45.4,88500.0,35.5966,35.6437,35.5652,35.6437,88500.0
2005-05-18 12:40:00,45.42,45.54,45.42,45.49,32300.0,35.6594,35.7536,35.6594,35.7144,32300.0
2005-05-18 12:45:00,45.5,45.54,45.3,45.33,43200.0,35.7222,35.7536,35.5652,35.5888,43200.0
2005-05-18 12:50:00,45.33,45.4,45.33,45.4,9000.0,35.5888,35.6437,35.5888,35.6437,9000.0
2005-05-18 12:55:00,45.41,45.48,45.41,45.48,35700.0,35.6516,35.7065,35.6516,35.7065,35700.0
2005-05-18 13:00:00,45.48,45.48,45.36,45.39,7300.0,35.7065,35.7065,35.6123,35.6359,7300.0
2005-05-18 13:05:00,45.39,45.41,45.39,45.39,7900.0,35.6359,35.6516,35.6359,35.6359,7900.0
2005-05-18 13:10:00,45.37,45.37,45.31,45.32,4100.0,35.6202,35.6202,35.5731,35.5809,4100.0
2005-05-18 13:15:00,45.33,45.37,45.33,45.36,4800.0,35.5888,35.6202,35.5888,35.6123,4800.0
2005-05-18 13:20:00,45.37,45.43,45.37,45.43,5500.0,35.6202,35.6673,35.6202,35.6673,5500.0
2005-05-18 13:25:00,45.45,45.47,45.45,45.47,7200.0,35.683,35.6987,35.683,35.6987,7200.0
2005-05-18 13:30:00,45.46,45.46,45.41,45.41,16900.0,35.6908,35.6908,35.6516,35.6516,16900.0
2005-05-18 13:35:00,45.38,45.41,45.36,45.36,7300.0,35.628,35.6516,35.6123,35.6123,7300.0
2005-05-18 13:40:00,45.32,45.34,45.31,45.34,5700.0,35.5809,35.5966,35.5731,35.5966,5700.0
2005-05-18 13:45:00,45.34,45.35,45.34,45.35,2600.0,35.5966,35.6045,35.5966,35.6045,2600.0
2005-05-18 13:50:00,45.35,45.39,45.35,45.39,7800.0,35.6045,35.6359,35.6045,35.6359,7800.0
2005-05-18 13:55:00,45.39,45.39,45.38,45.38,10700.0,35.6359,35.6359,35.628,35.628,10700.0
2005-05-18 14:00:00,45.35,45.35,45.31,45.31,12200.0,35.6045,35.6045,35.5731,35.5731,12200.0
2005-05-18 14:05:00,45.31,45.34,45.29,45.29,9000.0,35.5731,35.5966,35.5573,35.5573,9000.0
2005-05-18 14:10:00,45.3,45.3,45.28,45.28,11200.0,35.5652,35.5652,35.5495,35.5495,11200.0
2005-05-18 14:15:00,45.29,45.35,45.29,45.35,18400.0,35.5573,35.6045,35.5573,35.6045,18400.0
2005-05-18 14:20:00,45.35,45.38,45.35,45.38,26300.0,35.6045,35.628,35.6045,35.628,26300.0
2005-05-18 14:25:00,45.38,45.42,45.38,45.41,24000.0,35.628,35.6594,35.628,35.6516,24000.0
2005-05-18 14:30:00,45.42,45.43,45.4,45.42,22900.0,35.6594,35.6673,35.6437,35.6594,22900.0
2005-05-18 14:35:00,45.42,45.43,45.38,45.4,5000.0,35.6594,35.6673,35.628,35.6437,5000.0
2005-05-18 14:40:00,45.4,45.45,45.39,45.45,20100.0,35.6437,35.683,35.6359,35.683,20100.0
2005-05-18 14:45:00,45.46,45.55,45.46,45.52,17500.0,35.6908,35.7615,35.6908,35.7379,17500.0
2005-05-18 14:50:00,45.53,45.54,45.5,45.53,12900.0,35.7458,35.7536,35.7222,35.7458,12900.0
2005-05-18 14:55:00,45.53,45.53,45.51,45.51,20400.0,35.7458,35.7458,35.7301,35.7301,20400.0
2005-05-18 15:00:00,45.51,45.52,45.5,45.52,22400.0,35.7301,35.7379,35.7222,35.7379,22400.0
2005-05-18 15:05:00,45.52,45.54,45.52,45.53,23500.0,35.7379,35.7536,35.7379,35.7458,23500.0
2005-05-18 15:10:00,45.53,45.53,45.49,45.5,19000.0,35.7458,35.7458,35.7144,35.7222,19000.0
2005-05-18 15:15:00,45.49,45.51,45.48,45.51,21800.0,35.7144,35.7301,35.7065,35.7301,21800.0
2005-05-18 15:20:00,45.5,45.53,45.5,45.51,12000.0,35.7222,35.7458,35.7222,35.7301,12000.0
2005-05-18 15:25:00,45.52,45.52,45.49,45.5,12700.0,35.7379,35.7379,35.7144,35.7222,12700.0
2005-05-18 15:30:00,45.5,45.5,45.44,45.44,12100.0,35.7222,35.7222,35.6751,35.6751,12100.0
2005-05-18 15:35:00,45.44,45.44,45.35,45.37,12400.0,35.6751,35.6751,35.6045,35.6202,12400.0
2005-05-18 15:40:00,45.37,45.54,45.36,45.54,35100.0,35.6202,35.7536,35.6123,35.7536,35100.0
2005-05-18 15:45:00,45.54,45.62,45.52,45.55,52500.0,35.7536,35.8164,35.7379,35.7615,52500.0
2005-05-18 15:50:00,45.54,45.57,45.4,45.41,33000.0,35.7536,35.7772,35.6437,35.6516,33000.0
2005-05-18 15:55:00,45.41,45.42,45.29,45.3,41900.0,35.6516,35.6594,35.5573,35.5652,41900.0
2005-05-19 09:30:00,45.33,45.37,45.27,45.27,29600.0,35.5888,35.6202,35.5416,35.5416,29600.0
2005-05-19 09:35:00,45.22,45.26,45.12,45.17,3600.0,35.5024,35.5338,35.4239,35.4631,3600.0
2005-05-19 09:40:00,45.16,45.25,45.15,45.25,20600.0,35.4553,35.5259,35.4474,35.5259,20600.0
2005-05-19 09:45:00,45.28,45.35,45.22,45.23,24300.0,35.5495,35.6045,35.5024,35.5102,24300.0
2005-05-19 09:50:00,45.31,45.35,45.28,45.31,25700.0,35.5731,35.6045,35.5495,35.5731,25700.0
2005-05-19 09:55:00,45.31,45.31,45.29,45.3,15100.0,35.5731,35.5731,35.5573,35.5652,15100.0
2005-05-19 10:00:00,45.31,45.31,45.22,45.3,9800.0,35.5731,35.5731,35.5024,35.5652,9800.0
2005-05-19 10:05:00,45.29,45.42,45.29,45.42,18400.0,35.5573,35.6594,35.5573,35.6594,18400.0
2005-05-19 10:10:00,45.43,45.44,45.41,45.44,9200.0,35.6673,35.6751,35.6516,35.6751,9200.0
2005-05-19 10:15:00,45.44,45.44,43.38,45.38,32100.0,35.6751,35.6751,34.0578,35.628,32100.0
2005-05-19 10:20:00,45.38,45.4,45.38,45.4,9100.0,35.628,35.6437,35.628,35.6437,9100.0
2005-05-19 10:25:00,45.4,45.4,45.39,45.39,3500.0,35.6437,35.6437,35.6359,35.6359,3500.0
2005-05-19 10:30:00,45.39,45.39,45.3,45.3,27200.0,35.6359,35.6359,35.5652,35.5652,27200.0
2005-05-19 10:35:00,45.3,45.3,45.25,45.25,11200.0,35.5652,35.5652,35.5259,35.5259,11200.0
2005-05-19 10:40:00,45.28,45.28,45.23,45.24,8900.0,35.5495,35.5495,35.5102,35.5181,8900.0
2005-05-19 10:45:00,45.25,45.25,45.18,45.2,17400.0,35.5259,35.5259,35.471,35.4867,17400.0
2005-05-19 10:50:00,45.22,45.33,45.22,45.33,7300.0,35.5024,35.5888,35.5024,35.5888,7300.0
2005-05-19 10:55:00,45.33,45.34,45.33,45.33,5300.0,35.5888,35.5966,35.5888,35.5888,5300.0
2005-05-19 11:00:00,45.33,45.34,45.29,45.3,6400.0,35.5888,35.5966,35.5573,35.5652,6400.0
2005-05-19 11:05:00,45.29,45.29,45.2,45.22,98200.0,35.5573,35.5573,35.4867,35.5024,98200.0
2005-05-19 11:10:00,45.22,45.26,45.21,45.26,8800.0,35.5024,35.5338,35.4945,35.5338,8800.0
2005-05-19 11:15:00,45.25,45.27,45.23,45.24,7500.0,35.5259,35.5416,35.5102,35.5181,7500.0
2005-05-19 11:20:00,45.25,45.25,45.23,45.25,6100.0,35.5259,35.5259,35.5102,35.5259,6100.0
2005-05-19 11:25:00,45.25,45.26,45.25,45.26,3200.0,35.5259,35.5338,35.5259,35.5338,3200.0
2005-05-19 11:30:00,45.26,45.27,45.21,45.24,10600.0,35.5338,35.5416,35.4945,35.5181,10600.0
2005-05-19 11:35:00,45.24,45.27,45.24,45.27,7900.0,35.5181,35.5416,35.5181,35.5416,7900.0
2005-05-19 11:40:00,45.26,45.28,45.26,45.28,25100.0,35.5338,35.5495,35.5338,35.5495,25100.0
2005-05-19 11:45:00,45.28,45.31,45.28,45.31,9700.0,35.5495,35.5731,35.5495,35.5731,9700.0
2005-05-19 11:50:00,45.31,45.32,45.29,45.29,10100.0,35.5731,35.5809,35.5573,35.5573,10100.0
2005-05-19 11:55:00,45.3,45.31,45.3,45.31,3000.0,35.5652,35.5731,35.5652,35.5731,3000.0
2005-05-19 12:00:00,45.28,45.28,45.27,45.28,3400.0,35.5495,35.5495,35.5416,35.5495,3400.0
2005-05-19 12:05:00,45.28,45.28,45.26,45.26,5700.0,35.5495,35.5495,35.5338,35.5338,5700.0
2005-05-19 12:10:00,45.27,45.3,45.27,45.3,5700.0,35.5416,35.5652,35.5416,35.5652,5700.0
2005-05-19 12:15:00,45.3,45.31,45.29,45.3,3600.0,35.5652,35.5731,35.5573,35.5652,3600.0
2005-05-19 12:20:00,45.3,45.33,45.3,45.33,8000.0,35.5652,35.5888,35.5652,35.5888,8000.0
2005-05-19 12:25:00,45.31,45.33,45.31,45.33,7300.0,35.5731,35.5888,35.5731,35.5888,7300.0
2005-05-19 12:30:00,45.32,45.33,45.32,45.33,4600.0,35.5809,35.5888,35.5809,35.5888,4600.0
2005-05-19 12:35:00,45.32,45.34,45.32,45.34,15600.0,35.5809,35.5966,35.5809,35.5966,15600.0
2005-05-19 12:40:00,45.34,45.38,45.33,45.37,10000.0,35.5966,35.628,35.5888,35.6202,10000.0
2005-05-19 12:45:00,45.37,45.39,45.36,45.39,11100.0,35.6202,35.6359,35.6123,35.6359,11100.0
2005-05-19 12:50:00,45.39,45.4,45.39,45.4,12700.0,35.6359,35.6437,35.6359,35.6437,12700.0
2005-05-19 12:55:00,45.4,45.4,45.39,45.4,23400.0,35.6437,35.6437,35.6359,35.6437,23400.0
2005-05-19 13:00:00,45.4,45.41,45.4,45.41,20000.0,35.6437,35.6516,35.6437,35.6516,20000.0
2005-05-19 13:05:00,45.41,45.41,45.4,45.4,2700.0,35.6516,35.6516,35.6437,35.6437,2700.0
2005-05-19 13:10:00,45.4,45.41,45.39,45.41,21700.0,35.6437,35.6516,35.6359,35.6516,21700.0
2005-05-19 13:15:00,45.41,45.41,45.39,45.39,4100.0,35.6516,35.6516,35.6359,35.6359,4100.0
2005-05-19 13:20:00,45.38,45.38,45.34,45.34,4500.0,35.628,35.628,35.5966,35.5966,4500.0
2005-05-19 13:25:00,45.34,45.35,45.34,45.35,6400.0,35.5966,35.6045,35.5966,35.6045,6400.0
2005-05-19 13:30:00,45.35,45.38,45.35,45.37,12600.0,35.6045,35.628,35.6045,35.6202,12600.0
2005-05-19 13:35:00,45.36,45.38,45.36,45.38,3700.0,35.6123,35.628,35.6123,35.628,3700.0
2005-05-19 13:40:00,45.37,45.37,45.36,45.36,2400.0,35.6202,35.6202,35.6123,35.6123,2400.0
2005-05-19 13:45:00,45.36,45.37,45.36,45.37,6400.0,35.6123,35.6202,35.6123,35.6202,6400.0
2005-05-19 13:50:00,45.36,45.38,45.36,45.38,12500.0,35.6123,35.628,35.6123,35.628,12500.0
2005-05-19 13:55:00,45.37,45.37,45.34,45.36,8700.0,35.6202,35.6202,35.5966,35.6123,8700.0
2005-05-19 14:00:00,45.36,45.37,45.36,45.36,3500.0,35.6123,35.6202,35.6123,35.6123,3500.0
2005-05-19 14:05:00,45.36,45.36,45.33,45.35,6700.0,35.6123,35.6123,35.5888,35.6045,6700.0
2005-05-19 14:10:00,45.35,45.35,45.33,45.35,7400.0,35.6045,35.6045,35.5888,35.6045,7400.0
2005-05-19 14:15:00,45.35,45.37,45.34,45.36,18100.0,35.6045,35.6202,35.5966,35.6123,18100.0
2005-05-19 14:20:00,45.36,45.36,45.34,45.34,3900.0,35.6123,35.6123,35.5966,35.5966,3900.0
2005-05-19 14:25:00,45.34,45.34,45.3,45.3,15000.0,35.5966,35.5966,35.5652,35.5652,15000.0
2005-05-19 14:30:00,45.27,45.27,45.24,45.25,7100.0,35.5416,35.5416,35.5181,35.5259,7100.0
2005-05-19 14:35:00,45.25,45.27,45.24,45.26,15300.0,35.5259,35.5416,35.5181,35.5338,15300.0
2005-05-19 14:40:00,45.27,45.27,45.25,45.26,7000.0,35.5416,35.5416,35.5259,35.5338,7000.0
2005-05-19 14:45:00,45.26,45.29,45.25,45.29,19600.0,35.5338,35.5573,35.5259,35.5573,19600.0
2005-05-19 14:50:00,45.29,45.32,45.29,45.32,11100.0,35.5573,35.5809,35.5573,35.5809,11100.0
2005-05-19 14:55:00,45.31,45.31,45.26,45.27,4400.0,35.5731,35.5731,35.5338,35.5416,4400.0
2005-05-19 15:00:00,45.27,45.31,45.27,45.31,16100.0,35.5416,35.5731,35.5416,35.5731,16100.0
2005-05-19 15:05:00,45.31,45.33,45.3,45.33,12300.0,35.5731,35.5888,35.5652,35.5888,12300.0
2005-05-19 15:10:00,45.33,45.33,45.25,45.28,13200.0,35.5888,35.5888,35.5259,35.5495,13200.0
2005-05-19 15:15:00,45.28,45.36,45.28,45.36,15400.0,35.5495,35.6123,35.5495,35.6123,15400.0
2005-05-19 15:20:00,45.36,45.38,45.35,45.37,62300.0,35.6123,35.628,35.6045,35.6202,62300.0
2005-05-19 15:25:00,45.37,45.38,45.34,45.35,182900.0,35.6202,35.628,35.5966,35.6045,182900.0
2005-05-19 15:30:00,45.35,45.35,45.34,45.35,37300.0,35.6045,35.6045,35.5966,35.6045,37300.0
2005-05-19 15:35:00,45.35,45.36,45.34,45.36,19800.0,35.6045,35.6123,35.5966,35.6123,19800.0
2005-05-19 15:40:00,45.36,45.36,45.28,45.28,55200.0,35.6123,35.6123,35.5495,35.5495,55200.0
2005-05-19 15:45:00,45.28,45.29,45.26,45.27,62000.0,35.5495,35.5573,35.5338,35.5416,62000.0
2005-05-19 15:50:00,45.27,45.28,45.26,45.26,38200.0,35.5416,35.5495,35.5338,35.5338,38200.0
2005-05-19 15:55:00,45.26,45.27,45.25,45.27,27300.0,35.5338,35.5416,35.5259,35.5416,27300.0
2005-05-20 09:30:00,45.0,45.01,44.86,45.01,32500.0,35.3297,35.3375,35.2198,35.3375,32500.0
2005-05-20 09:35:00,45.01,45.01,44.89,44.91,34000.0,35.3375,35.3375,35.2433,35.259,34000.0
2005-05-20 09:40:00,44.92,44.92,44.88,44.92,30500.0,35.2669,35.2669,35.2355,35.2669,30500.0
2005-05-20 09:45:00,44.92,44.96,44.91,44.94,8500.0,35.2669,35.2983,35.259,35.2826,8500.0
2005-05-20 09:50:00,44.94,44.94,44.84,44.85,7700.0,35.2826,35.2826,35.2041,35.2119,7700.0
2005-05-20 09:55:00,44.85,44.9,44.81,44.85,37500.0,35.2119,35.2512,35.1805,35.2119,37500.0
2005-05-20 10:00:00,44.85,44.91,44.85,44.9,6100.0,35.2119,35.259,35.2119,35.2512,6100.0
2005-05-20 10:05:00,44.9,44.97,44.9,44.96,15200.0,35.2512,35.3061,35.2512,35.2983,15200.0
2005-05-20 10:10:00,44.96,44.97,44.89,44.9,17900.0,35.2983,35.3061,35.2433,35.2512,17900.0
2005-05-20 10:15:00,44.9,44.9,44.89,44.9,4200.0,35.2512,35.2512,35.2433,35.2512,4200.0
2005-05-20 10:20:00,44.89,44.9,44.89,44.9,5000.0,35.2433,35.2512,35.2433,35.2512,5000.0
2005-05-20 10:25:00,44.91,44.97,44.91,44.95,10000.0,35.259,35.3061,35.259,35.2904,10000.0
2005-05-20 10:30:00,44.95,44.98,44.94,44.98,6300.0,35.2904,35.314,35.2826,35.314,6300.0
2005-05-20 10:35:00,44.98,45.0,44.97,45.0,6800.0,35.314,35.3297,35.3061,35.3297,6800.0
2005-05-20 10:40:00,44.99,45.0,44.96,44.99,7300.0,35.3218,35.3297,35.2983,35.3218,7300.0
2005-05-20 10:45:00,44.99,44.99,44.98,44.99,2400.0,35.3218,35.3218,35.314,35.3218,2400.0
2005-05-20 10:50:00,44.99,44.99,44.99,44.99,2300.0,35.3218,35.3218,35.3218,35.3218,2300.0
2005-05-20 10:55:00,45.0,45.0,44.98,44.99,43900.0,35.3297,35.3297,35.314,35.3218,43900.0
2005-05-20 11:00:00,44.99,45.0,44.99,44.99,11500.0,35.3218,35.3297,35.3218,35.3218,11500.0
2005-05-20 11:05:00,44.99,44.99,44.96,44.96,5500.0,35.3218,35.3218,35.2983,35.2983,5500.0
2005-05-20 11:10:00,44.96,45.0,44.94,45.0,10100.0,35.2983,35.3297,35.2826,35.3297,10100.0
2005-05-20 11:15:00,45.0,45.1,45.0,45.09,10900.0,35.3297,35.4082,35.3297,35.4003,10900.0
2005-05-20 11:20:00,45.11,45.11,45.09,45.1,3000.0,35.416,35.416,35.4003,35.4082,3000.0
2005-05-20 11:25:00,45.09,45.09,45.01,45.02,2600.0,35.4003,35.4003,35.3375,35.3454,2600.0
2005-05-20 11:30:00,45.02,45.03,45.02,45.02,3800.0,35.3454,35.3532,35.3454,35.3454,3800.0
2005-05-20 11:35:00,45.02,45.07,45.02,45.07,4800.0,35.3454,35.3846,35.3454,35.3846,4800.0
2005-05-20 11:40:00,45.07,45.07,45.06,45.07,3100.0,35.3846,35.3846,35.3768,35.3846,3100.0
2005-05-20 11:45:00,45.07,45.07,45.06,45.06,2000.0,35.3846,35.3846,35.3768,35.3768,2000.0
2005-05-20 11:50:00,45.06,45.09,45.05,45.09,3300.0,35.3768,35.4003,35.3689,35.4003,3300.0
2005-05-20 11:55:00,45.09,45.09,45.09,45.09,4500.0,35.4003,35.4003,35.4003,35.4003,4500.0
2005-05-20 12:00:00,45.07,45.07,45.05,45.07,5500.0,35.3846,35.3846,35.3689,35.3846,5500.0
2005-05-20 12:05:00,45.07,45.07,45.06,45.07,63200.0,35.3846,35.3846,35.3768,35.3846,63200.0
2005-05-20 12:10:00,45.06,45.07,45.06,45.07,12100.0,35.3768,35.3846,35.3768,35.3846,12100.0
2005-05-20 12:15:00,45.07,45.07,45.07,45.07,12000.0,35.3846,35.3846,35.3846,35.3846,12000.0
2005-05-20 12:20:00,45.07,45.1,45.07,45.07,156300.0,35.3846,35.4082,35.3846,35.3846,156300.0
2005-05-20 12:25:00,45.07,45.07,45.07,45.07,5900.0,35.3846,35.3846,35.3846,35.3846,5900.0
2005-05-20 12:30:00,45.07,45.07,45.05,45.05,10000.0,35.3846,35.3846,35.3689,35.3689,10000.0
2005-05-20 12:35:00,45.05,45.05,45.01,45.03,16700.0,35.3689,35.3689,35.3375,35.3532,16700.0
2005-05-20 12:40:00,45.04,45.07,45.04,45.07,3000.0,35.3611,35.3846,35.3611,35.3846,3000.0
2005-05-20 12:45:00,45.07,45.1,45.06,45.1,2800.0,35.3846,35.4082,35.3768,35.4082,2800.0
2005-05-20 12:50:00,45.1,45.22,45.1,45.22,6600.0,35.4082,35.5024,35.4082,35.5024,6600.0
2005-05-20 12:55:00,45.11,45.23,45.11,45.23,2400.0,35.416,35.5102,35.416,35.5102,2400.0
2005-05-20 13:00:00,45.23,45.24,45.22,45.23,6200.0,35.5102,35.5181,35.5024,35.5102,6200.0
2005-05-20 13:05:00,45.23,45.23,45.19,45.19,33500.0,35.5102,35.5102,35.4788,35.4788,33500.0
2005-05-20 13:10:00,45.2,45.21,45.2,45.21,55300.0,35.4867,35.4945,35.4867,35.4945,55300.0
2005-05-20 13:15:00,45.21,45.23,45.21,45.23,1500.0,35.4945,35.5102,35.4945,35.5102,1500.0
2005-05-20 13:20:00,45.23,45.23,45.22,45.22,900.0,35.5102,35.5102,35.5024,35.5024,900.0
2005-05-20 13:25:00,45.23,45.23,45.22,45.22,800.0,35.5102,35.5102,35.5024,35.5024,800.0
2005-05-20 13:30:00,45.21,45.23,45.21,45.23,3200.0,35.4945,35.5102,35.4945,35.5102,3200.0
2005-05-20 13:35:00,45.23,45.23,45.19,45.2,1300.0,35.5102,35.5102,35.4788,35.4867,1300.0
2005-05-20 13:40:00,45.2,45.2,45.18,45.19,2800.0,35.4867,35.4867,35.471,35.4788,2800.0
2005-05-20 13:45:00,45.19,45.19,45.19,45.19,2700.0,35.4788,35.4788,35.4788,35.4788,2700.0
2005-05-20 13:50:00,45.19,45.19,45.12,45.15,3800.0,35.4788,35.4788,35.4239,35.4474,3800.0
2005-05-20 13:55:00,45.14,45.16,45.14,45.16,2300.0,35.4396,35.4553,35.4396,35.4553,2300.0
2005-05-20 14:00:00,45.16,45.16,45.16,45.16,1100.0,35.4553,35.4553,35.4553,35.4553,1100.0
2005-05-20 14:05:00,45.16,45.16,45.15,45.15,2500.0,35.4553,35.4553,35.4474,35.4474,2500.0
2005-05-20 14:10:00,45.16,45.16,45.15,45.16,3700.0,35.4553,35.4553,35.4474,35.4553,3700.0
2005-05-20 14:15:00,45.18,45.19,45.18,45.19,4100.0,35.471,35.4788,35.471,35.4788,4100.0
2005-05-20 14:20:00,45.19,45.19,45.14,45.16,10000.0,35.4788,35.4788,35.4396,35.4553,10000.0
2005-05-20 14:25:00,45.16,45.16,45.15,45.16,1100.0,35.4553,35.4553,35.4474,35.4553,1100.0
2005-05-20 14:30:00,45.16,45.16,45.16,45.16,4200.0,35.4553,35.4553,35.4553,35.4553,4200.0
2005-05-20 14:35:00,45.16,45.16,45.16,45.16,4900.0,35.4553,35.4553,35.4553,35.4553,4900.0
2005-05-20 14:40:00,45.16,45.2,45.16,45.2,6500.0,35.4553,35.4867,35.4553,35.4867,6500.0
2005-05-20 14:45:00,45.2,45.2,45.2,45.2,600.0,35.4867,35.4867,35.4867,35.4867,600.0
2005-05-20 14:50:00,45.19,45.19,45.19,45.19,1300.0,35.4788,35.4788,35.4788,35.4788,1300.0
2005-05-20 14:55:00,45.19,45.2,45.18,45.19,4800.0,35.4788,35.4867,35.471,35.4788,4800.0
2005-05-20 15:00:00,45.19,45.19,45.17,45.17,3000.0,35.4788,35.4788,35.4631,35.4631,3000.0
2005-05-20 15:05:00,45.16,45.17,45.07,45.07,3800.0,35.4553,35.4631,35.3846,35.3846,3800.0
2005-05-20 15:10:00,45.09,45.12,45.08,45.12,18600.0,35.4003,35.4239,35.3925,35.4239,18600.0
2005-05-20 15:15:00,45.1,45.14,45.1,45.14,1400.0,35.4082,35.4396,35.4082,35.4396,1400.0
2005-05-20 15:20:00,45.14,45.14,45.13,45.14,1000.0,35.4396,35.4396,35.4317,35.4396,1000.0
2005-05-20 15:25:00,45.14,45.19,45.13,45.19,7200.0,35.4396,35.4788,35.4317,35.4788,7200.0
2005-05-20 15:30:00,45.18,45.19,45.17,45.17,2800.0,35.471,35.4788,35.4631,35.4631,2800.0
2005-05-20 15:35:00,45.18,45.18,45.18,45.18,4400.0,35.471,35.471,35.471,35.471,4400.0
2005-05-20 15:40:00,45.18,45.18,45.16,45.16,6200.0,35.471,35.471,35.4553,35.4553,6200.0
2005-05-20 15:45:00,45.16,45.16,45.15,45.15,1600.0,35.4553,35.4553,35.4474,35.4474,1600.0
2005-05-20 15:50:00,45.13,45.13,45.05,45.05,2800.0,35.4317,35.4317,35.3689,35.3689,2800.0
2005-05-20 15:55:00,45.05,45.07,45.02,45.06,23100.0,35.3689,35.3846,35.3454,35.3768,23100.0
2005-05-23 09:30:00,45.2,45.2,45.08,45.14,18300.0,35.4867,35.4867,35.3925,35.4396,18300.0
2005-05-23 09:35:00,45.15,45.15,45.05,45.07,15700.0,35.4474,35.4474,35.3689,35.3846,15700.0
2005-05-23 09:40:00,45.07,45.09,45.03,45.08,13200.0,35.3846,35.4003,35.3532,35.3925,13200.0
2005-05-23 09:45:00,45.07,45.08,45.0,45.07,40600.0,35.3846,35.3925,35.3297,35.3846,40600.0
2005-05-23 09:50:00,45.09,45.09,45.09,45.09,4400.0,35.4003,35.4003,35.4003,35.4003,4400.0
2005-05-23 09:55:00,45.09,45.1,45.07,45.08,10200.0,35.4003,35.4082,35.3846,35.3925,10200.0
2005-05-23 10:00:00,45.08,45.08,45.01,45.03,12300.0,35.3925,35.3925,35.3375,35.3532,12300.0
2005-05-23 10:05:00,45.01,45.06,45.01,45.06,27800.0,35.3375,35.3768,35.3375,35.3768,27800.0
2005-05-23 10:10:00,45.07,45.09,45.07,45.08,11500.0,35.3846,35.4003,35.3846,35.3925,11500.0
2005-05-23 10:15:00,45.08,45.21,45.08,45.2,30400.0,35.3925,35.4945,35.3925,35.4867,30400.0
2005-05-23 10:20:00,45.18,45.19,45.03,45.1,23700.0,35.471,35.4788,35.3532,35.4082,23700.0
2005-05-23 10:25:00,45.12,45.17,45.12,45.15,5600.0,35.4239,35.4631,35.4239,35.4474,5600.0
2005-05-23 10:30:00,45.1,45.17,45.1,45.15,36400.0,35.4082,35.4631,35.4082,35.4474,36400.0
2005-05-23 10:35:00,45.15,45.25,45.15,45.15,13000.0,35.4474,35.5259,35.4474,35.4474,13000.0
2005-05-23 10:40:00,45.15,45.28,45.15,45.2,9200.0,35.4474,35.5495,35.4474,35.4867,9200.0
2005-05-23 10:45:00,45.2,45.22,45.14,45.18,45300.0,35.4867,35.5024,35.4396,35.471,45300.0
2005-05-23 10:50:00,45.14,45.17,45.09,45.09,8100.0,35.4396,35.4631,35.4003,35.4003,8100.0
2005-05-23 10:55:00,45.09,45.14,45.07,45.14,123300.0,35.4003,35.4396,35.3846,35.4396,123300.0
2005-05-23 11:00:00,45.14,45.17,45.1,45.14,12800.0,35.4396,35.4631,35.4082,35.4396,12800.0
2005-05-23 11:05:00,45.14,45.15,45.13,45.14,23600.0,35.4396,35.4474,35.4317,35.4396,23600.0
2005-05-23 11:10:00,45.13,45.13,45.0,45.08,54600.0,35.4317,35.4317,35.3297,35.3925,54600.0
2005-05-23 11:15:00,45.08,45.12,45.07,45.12,229300.0,35.3925,35.4239,35.3846,35.4239,229300.0
2005-05-23 11:20:00,45.09,45.11,45.08,45.11,5100.0,35.4003,35.416,35.3925,35.416,5100.0
2005-05-23 11:25:00,45.11,45.11,45.1,45.11,1900.0,35.416,35.416,35.4082,35.416,1900.0
2005-05-23 11:30:00,45.11,45.11,45.04,45.08,14300.0,35.416,35.416,35.3611,35.3925,14300.0
2005-05-23 11:35:00,45.08,45.12,45.08,45.12,9000.0,35.3925,35.4239,35.3925,35.4239,9000.0
2005-05-23 11:40:00,45.12,45.13,45.12,45.13,5900.0,35.4239,35.4317,35.4239,35.4317,5900.0
2005-05-23 11:45:00,45.13,45.13,45.11,45.11,9700.0,35.4317,35.4317,35.416,35.416,9700.0
2005-05-23 11:50:00,45.11,45.12,45.11,45.12,2500.0,35.416,35.4239,35.416,35.4239,2500.0
2005-05-23 11:55:00,45.12,45.12,45.12,45.12,10200.0,35.4239,35.4239,35.4239,35.4239,10200.0
2005-05-23 12:00:00,45.12,45.12,45.11,45.11,4800.0,35.4239,35.4239,35.416,35.416,4800.0
2005-05-23 12:05:00,45.11,45.12,45.1,45.12,36700.0,35.416,35.4239,35.4082,35.4239,36700.0
2005-05-23 12:10:00,45.13,45.13,45.12,45.13,28200.0,35.4317,35.4317,35.4239,35.4317,28200.0
2005-05-23 12:15:00,45.13,45.15,45.12,45.15,51200.0,35.4317,35.4474,35.4239,35.4474,51200.0
2005-05-23 12:20:00,45.16,45.16,45.14,45.14,3600.0,35.4553,35.4553,35.4396,35.4396,3600.0
2005-05-23 12:25:00,45.14,45.14,45.13,45.14,31100.0,35.4396,35.4396,35.4317,35.4396,31100.0
2005-05-23 12:30:00,45.14,45.15,45.14,45.15,31000.0,35.4396,35.4474,35.4396,35.4474,31000.0
2005-05-23 12:35:00,45.15,45.15,45.14,45.14,19700.0,35.4474,35.4474,35.4396,35.4396,19700.0
2005-05-23 12:40:00,45.15,45.15,45.15,45.15,2200.0,35.4474,35.4474,35.4474,35.4474,2200.0
2005-05-23 12:45:00,45.15,45.15,45.14,45.15,2200.0,35.4474,35.4474,35.4396,35.4474,2200.0
2005-05-23 12:50:00,45.15,45.15,45.14,45.14,1700.0,35.4474,35.4474,35.4396,35.4396,1700.0
2005-05-23 12:55:00,45.14,45.15,45.14,45.14,18300.0,35.4396,35.4474,35.4396,35.4396,18300.0
2005-05-23 13:00:00,45.14,45.14,45.12,45.14,3800.0,35.4396,35.4396,35.4239,35.4396,3800.0
2005-05-23 13:05:00,45.14,45.14,45.14,45.14,10200.0,35.4396,35.4396,35.4396,35.4396,10200.0
2005-05-23 13:10:00,45.14,45.14,45.14,45.14,4700.0,35.4396,35.4396,35.4396,35.4396,4700.0
2005-05-23 13:15:00,45.14,45.15,45.14,45.15,21400.0,35.4396,35.4474,35.4396,35.4474,21400.0
2005-05-23 13:20:00,45.15,45.18,45.15,45.18,6100.0,35.4474,35.471,35.4474,35.471,6100.0
2005-05-23 13:25:00,45.19,45.2,45.19,45.19,7900.0,35.4788,35.4867,35.4788,35.4788,7900.0
2005-05-23 13:30:00,45.18,45.18,45.17,45.18,600.0,35.471,35.471,35.4631,35.471,600.0
2005-05-23 13:35:00,45.18,45.19,45.18,45.19,4000.0,35.471,35.4788,35.471,35.4788,4000.0
2005-05-23 13:40:00,45.19,45.21,45.19,45.2,10600.0,35.4788,35.4945,35.4788,35.4867,10600.0
2005-05-23 13:45:00,45.2,45.2,45.19,45.2,2900.0,35.4867,35.4867,35.4788,35.4867,2900.0
2005-05-23 13:50:00,45.2,45.2,45.2,45.2,14200.0,35.4867,35.4867,35.4867,35.4867,14200.0
2005-05-23 13:55:00,45.2,45.29,45.2,45.25,10200.0,35.4867,35.5573,35.4867,35.5259,10200.0
2005-05-23 14:00:00,45.25,45.25,45.22,45.22,1600.0,35.5259,35.5259,35.5024,35.5024,1600.0
2005-05-23 14:05:00,45.22,45.3,45.22,45.3,9200.0,35.5024,35.5652,35.5024,35.5652,9200.0
2005-05-23 14:10:00,45.4,45.46,45.4,45.46,18000.0,35.6437,35.6908,35.6437,35.6908,18000.0
2005-05-23 14:15:00,45.47,45.62,45.47,45.6,15300.0,35.6987,35.8164,35.6987,35.8007,15300.0
2005-05-23 14:20:00,45.58,45.58,45.55,45.58,15600.0,35.785,35.785,35.7615,35.785,15600.0
2005-05-23 14:25:00,45.58,45.58,45.5,45.51,9400.0,35.785,35.785,35.7222,35.7301,9400.0
2005-05-23 14:30:00,45.51,45.52,45.46,45.47,16400.0,35.7301,35.7379,35.6908,35.6987,16400.0
2005-05-23 14:35:00,45.47,45.47,45.43,45.43,3000.0,35.6987,35.6987,35.6673,35.6673,3000.0
2005-05-23 14:40:00,45.44,45.53,45.43,45.47,5000.0,35.6751,35.7458,35.6673,35.6987,5000.0
2005-05-23 14:45:00,45.49,45.5,45.45,45.49,10300.0,35.7144,35.7222,35.683,35.7144,10300.0
2005-05-23 14:50:00,45.49,45.5,45.47,45.5,3200.0,35.7144,35.7222,35.6987,35.7222,3200.0
2005-05-23 14:55:00,45.46,45.49,45.44,45.45,7500.0,35.6908,35.7144,35.6751,35.683,7500.0
2005-05-23 15:00:00,45.45,45.46,45.45,45.45,2200.0,35.683,35.6908,35.683,35.683,2200.0
2005-05-23 15:05:00,45.46,45.53,45.46,45.53,6100.0,35.6908,35.7458,35.6908,35.7458,6100.0
2005-05-23 15:10:00,45.51,45.51,45.48,45.48,13000.0,35.7301,35.7301,35.7065,35.7065,13000.0
2005-05-23 15:15:00,45.48,45.54,45.47,45.54,18700.0,35.7065,35.7536,35.6987,35.7536,18700.0
2005-05-23 15:20:00,45.51,45.54,45.51,45.52,3100.0,35.7301,35.7536,35.7301,35.7379,3100.0
2005-05-23 15:25:00,45.52,45.53,45.5,45.5,10300.0,35.7379,35.7458,35.7222,35.7222,10300.0
2005-05-23 15:30:00,45.48,45.53,45.48,45.5,36500.0,35.7065,35.7458,35.7065,35.7222,36500.0
2005-05-23 15:35:00,45.5,45.51,45.47,45.47,5800.0,35.7222,35.7301,35.6987,35.6987,5800.0
2005-05-23 15:40:00,45.47,45.48,45.46,45.48,11500.0,35.6987,35.7065,35.6908,35.7065,11500.0
2005-05-23 15:45:00,45.47,45.47,45.45,45.47,27200.0,35.6987,35.6987,35.683,35.6987,27200.0
2005-05-23 15:50:00,45.47,45.49,45.4,45.4,6100.0,35.6987,35.7144,35.6437,35.6437,6100.0
2005-05-23 15:55:00,45.4,45.42,45.35,45.4,11200.0,35.6437,35.6594,35.6045,35.6437,11200.0
2005-05-24 09:30:00,45.25,45.25,45.25,45.25,38500.0,35.5259,35.5259,35.5259,35.5259,38500.0
2005-05-24 09:35:00,45.19,45.19,45.04,45.08,15900.0,35.4788,35.4788,35.3611,35.3925,15900.0
2005-05-24 09:40:00,45.08,45.25,45.08,45.19,20700.0,35.3925,35.5259,35.3925,35.4788,20700.0
2005-05-24 09:45:00,45.19,45.19,45.15,45.16,28800.0,35.4788,35.4788,35.4474,35.4553,28800.0
2005-05-24 09:50:00,45.17,45.27,45.17,45.27,12200.0,35.4631,35.5416,35.4631,35.5416,12200.0
2005-05-24 09:55:00,45.27,45.3,45.25,45.27,11600.0,35.5416,35.5652,35.5259,35.5416,11600.0
2005-05-24 10:00:00,45.27,45.32,45.27,45.32,37800.0,35.5416,35.5809,35.5416,35.5809,37800.0
2005-05-24 10:05:00,45.32,45.34,45.31,45.33,9100.0,35.5809,35.5966,35.5731,35.5888,9100.0
2005-05-24 10:10:00,45.33,45.39,45.29,45.29,12400.0,35.5888,35.6359,35.5573,35.5573,12400.0
2005-05-24 10:15:00,45.29,45.3,45.27,45.28,5700.0,35.5573,35.5652,35.5416,35.5495,5700.0
2005-05-24 10:20:00,45.27,45.31,45.27,45.31,14500.0,35.5416,35.5731,35.5416,35.5731,14500.0
2005-05-24 10:25:00,45.31,45.33,45.31,45.33,10700.0,35.5731,35.5888,35.5731,35.5888,10700.0
2005-05-24 10:30:00,45.33,45.33,45.27,45.28,30200.0,35.5888,35.5888,35.5416,35.5495,30200.0
2005-05-24 10:35:00,45.27,45.29,45.23,45.29,6100.0,35.5416,35.5573,35.5102,35.5573,6100.0
2005-05-24 10:40:00,45.29,45.29,45.27,45.27,6400.0,35.5573,35.5573,35.5416,35.5416,6400.0
2005-05-24 10:45:00,45.26,45.27,45.24,45.24,1600.0,35.5338,35.5416,35.5181,35.5181,1600.0
2005-05-24 10:50:00,45.27,45.28,45.27,45.28,2700.0,35.5416,35.5495,35.5416,35.5495,2700.0
2005-05-24 10:55:00,45.27,45.35,45.27,45.35,8200.0,35.5416,35.6045,35.5416,35.6045,8200.0
2005-05-24 11:00:00,45.34,45.4,45.34,45.38,42600.0,35.5966,35.6437,35.5966,35.628,42600.0
2005-05-24 11:05:00,45.35,45.43,45.35,45.43,68900.0,35.6045,35.6673,35.6045,35.6673,68900.0
2005-05-24 11:10:00,45.42,45.43,45.4,45.42,4500.0,35.6594,35.6673,35.6437,35.6594,4500.0
2005-05-24 11:15:00,45.41,45.43,45.41,45.42,2100.0,35.6516,35.6673,35.6516,35.6594,2100.0
2005-05-24 11:20:00,45.41,45.42,45.41,45.42,31900.0,35.6516,35.6594,35.6516,35.6594,31900.0
2005-05-24 11:25:00,45.41,45.42,45.39,45.39,28900.0,35.6516,35.6594,35.6359,35.6359,28900.0
2005-05-24 11:30:00,45.39,45.41,45.39,45.39,29600.0,35.6359,35.6516,35.6359,35.6359,29600.0
2005-05-24 11:35:00,45.39,45.39,45.29,45.29,4400.0,35.6359,35.6359,35.5573,35.5573,4400.0
2005-05-24 11:40:00,45.3,45.32,45.3,45.31,2700.0,35.5652,35.5809,35.5652,35.5731,2700.0
2005-05-24 11:45:00,45.31,45.31,45.29,45.3,1900.0,35.5731,35.5731,35.5573,35.5652,1900.0
2005-05-24 11:50:00,45.3,45.3,45.29,45.29,3100.0,35.5652,35.5652,35.5573,35.5573,3100.0
2005-05-24 11:55:00,45.3,45.32,45.3,45.32,2800.0,35.5652,35.5809,35.5652,35.5809,2800.0
2005-05-24 12:00:00,45.32,45.41,45.32,45.41,9900.0,35.5809,35.6516,35.5809,35.6516,9900.0
2005-05-24 12:05:00,45.41,45.41,45.37,45.38,10400.0,35.6516,35.6516,35.6202,35.628,10400.0
2005-05-24 12:10:00,45.35,45.37,45.35,45.37,26700.0,35.6045,35.6202,35.6045,35.6202,26700.0
2005-05-24 12:15:00,45.35,45.35,45.34,45.35,1400.0,35.6045,35.6045,35.5966,35.6045,1400.0
2005-05-24 12:20:00,45.35,45.38,45.35,45.38,1600.0,35.6045,35.628,35.6045,35.628,1600.0
2005-05-24 12:25:00,45.38,45.39,45.37,45.37,1300.0,35.628,35.6359,35.6202,35.6202,1300.0
2005-05-24 12:30:00,45.37,45.37,45.37,45.37,500.0,35.6202,35.6202,35.6202,35.6202,500.0
2005-05-24 12:35:00,45.38,45.42,45.38,45.4,8000.0,35.628,35.6594,35.628,35.6437,8000.0
2005-05-24 12:40:00,45.39,45.4,45.39,45.4,1600.0,35.6359,35.6437,35.6359,35.6437,1600.0
2005-05-24 12:45:00,45.39,45.4,45.36,45.36,1400.0,35.6359,35.6437,35.6123,35.6123,1400.0
2005-05-24 12:50:00,45.36,45.37,45.36,45.37,1100.0,35.6123,35.6202,35.6123,35.6202,1100.0
2005-05-24 12:55:00,45.37,45.48,45.37,45.48,32000.0,35.6202,35.7065,35.6202,35.7065,32000.0
2005-05-24 13:00:00,45.5,45.5,45.47,45.47,15500.0,35.7222,35.7222,35.6987,35.6987,15500.0
2005-05-24 13:05:00,45.46,45.48,45.46,45.47,16100.0,35.6908,35.7065,35.6908,35.6987,16100.0
2005-05-24 13:10:00,45.47,45.48,45.46,45.46,3100.0,35.6987,35.7065,35.6908,35.6908,3100.0
2005-05-24 13:15:00,45.46,45.46,45.43,45.43,4600.0,35.6908,35.6908,35.6673,35.6673,4600.0
2005-05-24 13:20:00,45.42,45.42,45.4,45.4,4000.0,35.6594,35.6594,35.6437,35.6437,4000.0
2005-05-24 13:25:00,45.4,45.4,45.4,45.4,3100.0,35.6437,35.6437,35.6437,35.6437,3100.0
2005-05-24 13:30:00,45.4,45.41,45.4,45.4,6400.0,35.6437,35.6516,35.6437,35.6437,6400.0
2005-05-24 13:35:00,45.4,45.45,45.4,45.44,4900.0,35.6437,35.683,35.6437,35.6751,4900.0
2005-05-24 13:40:00,45.44,45.45,45.44,45.45,595900.0,35.6751,35.683,35.6751,35.683,595900.0
2005-05-24 13:45:00,45.45,45.46,45.45,45.45,21700.0,35.683,35.6908,35.683,35.683,21700.0
2005-05-24 13:50:00,45.45,45.46,45.45,45.46,11500.0,35.683,35.6908,35.683,35.6908,11500.0
2005-05-24 13:55:00,45.46,45.46,45.42,45.43,6000.0,35.6908,35.6908,35.6594,35.6673,6000.0
2005-05-24 14:00:00,45.42,45.43,45.42,45.42,32900.0,35.6594,35.6673,35.6594,35.6594,32900.0
2005-05-24 14:05:00,45.42,45.42,45.39,45.4,9200.0,35.6594,35.6594,35.6359,35.6437,9200.0
2005-05-24 14:10:00,45.4,45.41,45.38,45.4,100000.0,35.6437,35.6516,35.628,35.6437,100000.0
2005-05-24 14:15:00,45.39,45.4,45.39,45.39,900.0,35.6359,35.6437,35.6359,35.6359,900.0
2005-05-24 14:20:00,45.39,45.4,45.39,45.4,11200.0,35.6359,35.6437,35.6359,35.6437,11200.0
2005-05-24 14:25:00,45.4,45.4,45.39,45.39,5800.0,35.6437,35.6437,35.6359,35.6359,5800.0
2005-05-24 14:30:00,45.39,45.4,45.39,45.4,5900.0,35.6359,35.6437,35.6359,35.6437,5900.0
2005-05-24 14:35:00,45.4,45.4,45.38,45.39,11200.0,35.6437,35.6437,35.628,35.6359,11200.0
2005-05-24 14:40:00,45.39,45.4,45.37,45.37,1900.0,35.6359,35.6437,35.6202,35.6202,1900.0
2005-05-24 14:45:00,45.39,45.4,45.39,45.39,5500.0,35.6359,35.6437,35.6359,35.6359,5500.0
2005-05-24 14:50:00,45.4,45.4,45.39,45.39,2700.0,35.6437,35.6437,35.6359,35.6359,2700.0
2005-05-24 14:55:00,45.38,45.39,45.35,45.39,29600.0,35.628,35.6359,35.6045,35.6359,29600.0
2005-05-24 15:00:00,45.38,45.38,45.35,45.36,1800.0,35.628,35.628,35.6045,35.6123,1800.0
2005-05-24 15:05:00,45.35,45.4,45.35,45.4,61100.0,35.6045,35.6437,35.6045,35.6437,61100.0
2005-05-24 15:10:00,45.41,45.48,45.41,45.48,4200.0,35.6516,35.7065,35.6516,35.7065,4200.0
2005-05-24 15:15:00,45.48,45.5,45.47,45.47,16900.0,35.7065,35.7222,35.6987,35.6987,16900.0
2005-05-24 15:20:00,45.48,45.5,45.47,45.5,14800.0,35.7065,35.7222,35.6987,35.7222,14800.0
2005-05-24 15:25:00,45.5,45.5,45.47,45.49,14900.0,35.7222,35.7222,35.6987,35.7144,14900.0
2005-05-24 15:30:00,45.47,45.47,45.43,45.45,7200.0,35.6987,35.6987,35.6673,35.683,7200.0
2005-05-24 15:35:00,45.44,45.45,45.42,45.45,15400.0,35.6751,35.683,35.6594,35.683,15400.0
2005-05-24 15:40:00,45.45,45.45,45.45,45.45,17200.0,35.683,35.683,35.683,35.683,17200.0
2005-05-24 15:45:00,45.45,45.46,45.44,45.45,31000.0,35.683,35.6908,35.6751,35.683,31000.0
2005-05-24 15:50:00,45.45,45.45,45.44,45.44,14200.0,35.683,35.683,35.6751,35.6751,14200.0
2005-05-24 15:55:00,45.44,45.44,45.38,45.38,31700.0,35.6751,35.6751,35.628,35.628,31700.0
2005-05-25 09:30:00,45.32,45.36,45.3,45.31,66500.0,35.5809,35.6123,35.5652,35.5731,66500.0
2005-05-25 09:35:00,45.35,45.35,45.28,45.3,4300.0,35.6045,35.6045,35.5495,35.5652,4300.0
2005-05-25 09:40:00,45.29,45.3,45.25,45.3,58200.0,35.5573,35.5652,35.5259,35.5652,58200.0
2005-05-25 09:45:00,45.27,45.38,45.27,45.38,6600.0,35.5416,35.628,35.5416,35.628,6600.0
2005-05-25 09:50:00,45.38,45.39,45.38,45.38,25300.0,35.628,35.6359,35.628,35.628,25300.0
2005-05-25 09:55:00,45.39,45.4,45.39,45.4,25900.0,35.6359,35.6437,35.6359,35.6437,25900.0
2005-05-25 10:00:00,45.4,45.55,45.4,45.53,15200.0,35.6437,35.7615,35.6437,35.7458,15200.0
2005-05-25 10:05:00,45.45,45.5,45.45,45.45,37600.0,35.683,35.7222,35.683,35.683,37600.0
2005-05-25 10:10:00,45.45,45.47,45.41,45.41,7800.0,35.683,35.6987,35.6516,35.6516,7800.0
2005-05-25 10:15:00,45.39,45.39,45.36,45.37,7400.0,35.6359,35.6359,35.6123,35.6202,7400.0
2005-05-25 10:20:00,45.31,45.32,45.27,45.27,1500.0,35.5731,35.5809,35.5416,35.5416,1500.0
2005-05-25 10:25:00,45.27,45.32,45.27,45.32,33800.0,35.5416,35.5809,35.5416,35.5809,33800.0
2005-05-25 10:30:00,45.32,45.32,45.22,45.22,21500.0,35.5809,35.5809,35.5024,35.5024,21500.0
2005-05-25 10:35:00,45.2,45.21,45.17,45.2,7700.0,35.4867,35.4945,35.4631,35.4867,7700.0
2005-05-25 10:40:00,45.19,45.2,45.19,45.2,5000.0,35.4788,35.4867,35.4788,35.4867,5000.0
2005-05-25 10:45:00,45.2,45.21,45.15,45.19,28900.0,35.4867,35.4945,35.4474,35.4788,28900.0
2005-05-25 10:50:00,45.2,45.39,45.2,45.39,9600.0,35.4867,35.6359,35.4867,35.6359,9600.0
2005-05-25 10:55:00,45.39,45.39,45.26,45.26,4000.0,35.6359,35.6359,35.5338,35.5338,4000.0
2005-05-25 11:00:00,45.26,45.27,45.26,45.27,15000.0,35.5338,35.5416,35.5338,35.5416,15000.0
2005-05-25 11:05:00,45.27,45.27,45.25,45.25,9800.0,35.5416,35.5416,35.5259,35.5259,9800.0
2005-05-25 11:10:00,45.22,45.22,45.2,45.21,16400.0,35.5024,35.5024,35.4867,35.4945,16400.0
2005-05-25 11:15:00,45.19,45.2,45.0,45.01,52800.0,35.4788,35.4867,35.3297,35.3375,52800.0
2005-05-25 11:20:00,45.01,45.15,45.01,45.07,23500.0,35.3375,35.4474,35.3375,35.3846,23500.0
2005-05-25 11:25:00,45.06,45.07,45.05,45.06,15400.0,35.3768,35.3846,35.3689,35.3768,15400.0
2005-05-25 11:30:00,45.06,45.11,45.01,45.08,45800.0,35.3768,35.416,35.3375,35.3925,45800.0
2005-05-25 11:35:00,45.09,45.18,45.09,45.17,8200.0,35.4003,35.471,35.4003,35.4631,8200.0
2005-05-25 11:40:00,45.19,45.24,45.17,45.2,3100.0,35.4788,35.5181,35.4631,35.4867,3100.0
2005-05-25 11:45:00,45.21,45.21,45.11,45.15,21600.0,35.4945,35.4945,35.416,35.4474,21600.0
2005-05-25 11:50:00,45.15,45.17,45.1,45.1,10000.0,35.4474,35.4631,35.4082,35.4082,10000.0
2005-05-25 11:55:00,45.1,45.11,45.1,45.1,17200.0,35.4082,35.416,35.4082,35.4082,17200.0
2005-05-25 12:00:00,45.1,45.13,45.06,45.11,41400.0,35.4082,35.4317,35.3768,35.416,41400.0
2005-05-25 12:05:00,45.12,45.17,45.12,45.15,22500.0,35.4239,35.4631,35.4239,35.4474,22500.0
2005-05-25 12:10:00,45.14,45.15,45.11,45.14,4400.0,35.4396,35.4474,35.416,35.4396,4400.0
2005-05-25 12:15:00,45.14,45.15,45.13,45.13,3100.0,35.4396,35.4474,35.4317,35.4317,3100.0
2005-05-25 12:20:00,45.14,45.14,45.14,45.14,5400.0,35.4396,35.4396,35.4396,35.4396,5400.0
2005-05-25 12:25:00,45.14,45.15,45.14,45.15,14600.0,35.4396,35.4474,35.4396,35.4474,14600.0
2005-05-25 12:30:00,45.15,45.18,45.15,45.16,10100.0,35.4474,35.471,35.4474,35.4553,10100.0
2005-05-25 12:35:00,45.15,45.15,45.15,45.15,2400.0,35.4474,35.4474,35.4474,35.4474,2400.0
2005-05-25 12:40:00,45.15,45.15,45.11,45.11,8900.0,35.4474,35.4474,35.416,35.416,8900.0
2005-05-25 12:45:00,45.11,45.12,45.11,45.11,121700.0,35.416,35.4239,35.416,35.416,121700.0
2005-05-25 12:50:00,45.11,45.11,45.11,45.11,11100.0,35.416,35.416,35.416,35.416,11100.0
2005-05-25 12:55:00,45.14,45.14,45.14,45.14,16600.0,35.4396,35.4396,35.4396,35.4396,16600.0
2005-05-25 13:00:00,45.14,45.15,45.13,45.14,5100.0,35.4396,35.4474,35.4317,35.4396,5100.0
2005-05-25 13:05:00,45.14,45.15,45.14,45.15,9400.0,35.4396,35.4474,35.4396,35.4474,9400.0
2005-05-25 13:10:00,45.15,45.16,45.14,45.16,10000.0,35.4474,35.4553,35.4396,35.4553,10000.0
2005-05-25 13:15:00,45.16,45.16,45.12,45.13,6700.0,35.4553,35.4553,35.4239,35.4317,6700.0
2005-05-25 13:20:00,45.13,45.13,45.13,45.13,2200.0,35.4317,35.4317,35.4317,35.4317,2200.0
2005-05-25 13:25:00,45.13,45.13,45.07,45.07,5300.0,35.4317,35.4317,35.3846,35.3846,5300.0
2005-05-25 13:30:00,45.07,45.07,45.0,45.05,23800.0,35.3846,35.3846,35.3297,35.3689,23800.0
2005-05-25 13:35:00,45.07,45.07,45.02,45.02,1800.0,35.3846,35.3846,35.3454,35.3454,1800.0
2005-05-25 13:40:00,45.02,45.03,45.01,45.03,5200.0,35.3454,35.3532,35.3375,35.3532,5200.0
2005-05-25 13:45:00,45.03,45.03,44.94,44.95,13100.0,35.3532,35.3532,35.2826,35.2904,13100.0
2005-05-25 13:50:00,44.94,44.94,44.93,44.94,6000.0,35.2826,35.2826,35.2747,35.2826,6000.0
2005-05-25 13:55:00,44.95,44.96,44.95,44.96,11300.0,35.2904,35.2983,35.2904,35.2983,11300.0
2005-05-25 14:00:00,44.96,45.06,44.96,45.06,20200.0,35.2983,35.3768,35.2983,35.3768,20200.0
2005-05-25 14:05:00,45.06,45.07,45.05,45.05,1900.0,35.3768,35.3846,35.3689,35.3689,1900.0
2005-05-25 14:10:00,45.07,45.1,45.07,45.1,1100.0,35.3846,35.4082,35.3846,35.4082,1100.0
2005-05-25 14:15:00,45.1,45.12,45.1,45.11,2100.0,35.4082,35.4239,35.4082,35.416,2100.0
2005-05-25 14:20:00,45.1,45.1,45.09,45.1,3000.0,35.4082,35.4082,35.4003,35.4082,3000.0
2005-05-25 14:25:00,45.09,45.12,45.09,45.12,6200.0,35.4003,35.4239,35.4003,35.4239,6200.0
2005-05-25 14:30:00,45.12,45.12,45.05,45.11,154100.0,35.4239,35.4239,35.3689,35.416,154100.0
2005-05-25 14:35:00,45.12,45.14,45.12,45.14,12200.0,35.4239,35.4396,35.4239,35.4396,12200.0
2005-05-25 14:40:00,45.14,45.14,45.12,45.13,6200.0,35.4396,35.4396,35.4239,35.4317,6200.0
2005-05-25 14:45:00,45.13,45.13,45.11,45.13,3600.0,35.4317,35.4317,35.416,35.4317,3600.0
2005-05-25 14:50:00,45.13,45.13,45.11,45.12,15900.0,35.4317,35.4317,35.416,35.4239,15900.0
2005-05-25 14:55:00,45.12,45.13,45.12,45.12,3700.0,35.4239,35.4317,35.4239,35.4239,3700.0
2005-05-25 15:00:00,45.12,45.13,45.11,45.11,11700.0,35.4239,35.4317,35.416,35.416,11700.0
2005-05-25 15:05:00,45.1,45.1,45.07,45.09,10100.0,35.4082,35.4082,35.3846,35.4003,10100.0
2005-05-25 15:10:00,45.08,45.13,45.08,45.11,8100.0,35.3925,35.4317,35.3925,35.416,8100.0
2005-05-25 15:15:00,45.11,45.17,45.1,45.14,10700.0,35.416,35.4631,35.4082,35.4396,10700.0
2005-05-25 15:20:00,45.14,45.18,45.1,45.13,38900.0,35.4396,35.471,35.4082,35.4317,38900.0
2005-05-25 15:25:00,45.12,45.13,45.12,45.12,6400.0,35.4239,35.4317,35.4239,35.4239,6400.0
2005-05-25 15:30:00,45.13,45.13,45.06,45.07,26700.0,35.4317,35.4317,35.3768,35.3846,26700.0
2005-05-25 15:35:00,45.07,45.15,45.06,45.07,39200.0,35.3846,35.4474,35.3768,35.3846,39200.0
2005-05-25 15:40:00,45.05,45.07,45.05,45.07,8000.0,35.3689,35.3846,35.3689,35.3846,8000.0
2005-05-25 15:45:00,45.08,45.08,44.99,45.0,7100.0,35.3925,35.3925,35.3218,35.3297,7100.0
2005-05-25 15:50:00,45.0,45.03,44.97,44.97,98500.0,35.3297,35.3532,35.3061,35.3061,98500.0
2005-05-25 15:55:00,44.97,44.97,44.9,44.9,34300.0,35.3061,35.3061,35.2512,35.2512,34300.0
2005-05-26 09:30:00,44.52,44.53,44.42,44.51,78700.0,34.9528,34.9607,34.8743,34.945,78700.0
2005-05-26 09:35:00,44.5,44.51,44.43,44.47,59000.0,34.9371,34.945,34.8822,34.9136,59000.0
2005-05-26 09:40:00,44.5,44.69,44.49,44.68,55600.0,34.9371,35.0863,34.9293,35.0784,55600.0
2005-05-26 09:45:00,44.69,44.74,44.66,44.7,26300.0,35.0863,35.1255,35.0627,35.0941,26300.0
2005-05-26 09:50:00,44.67,44.89,44.67,44.89,20900.0,35.0706,35.2433,35.0706,35.2433,20900.0
2005-05-26 09:55:00,44.89,45.1,44.89,44.94,35500.0,35.2433,35.4082,35.2433,35.2826,35500.0
2005-05-26 10:00:00,44.95,45.02,44.92,45.0,19700.0,35.2904,35.3454,35.2669,35.3297,19700.0
2005-05-26 10:05:00,45.03,45.1,44.98,44.98,16800.0,35.3532,35.4082,35.314,35.314,16800.0
2005-05-26 10:10:00,44.97,45.1,44.97,45.09,15400.0,35.3061,35.4082,35.3061,35.4003,15400.0
2005-05-26 10:15:00,45.1,45.21,45.1,45.18,14200.0,35.4082,35.4945,35.4082,35.471,14200.0
2005-05-26 10:20:00,45.18,45.36,45.18,45.31,27200.0,35.471,35.6123,35.471,35.5731,27200.0
2005-05-26 10:25:00,45.3,45.32,45.1,45.17,14900.0,35.5652,35.5809,35.4082,35.4631,14900.0
2005-05-26 10:30:00,45.17,45.19,45.15,45.17,16900.0,35.4631,35.4788,35.4474,35.4631,16900.0
2005-05-26 10:35:00,45.17,45.18,45.12,45.12,14500.0,35.4631,35.471,35.4239,35.4239,14500.0
2005-05-26 10:40:00,45.13,45.13,45.05,45.07,38700.0,35.4317,35.4317,35.3689,35.3846,38700.0
2005-05-26 10:45:00,45.07,45.07,45.0,45.0,20100.0,35.3846,35.3846,35.3297,35.3297,20100.0
2005-05-26 10:50:00,45.0,45.01,44.92,44.93,15000.0,35.3297,35.3375,35.2669,35.2747,15000.0
2005-05-26 10:55:00,44.94,44.98,44.9,44.98,76400.0,35.2826,35.314,35.2512,35.314,76400.0
2005-05-26 11:00:00,44.98,44.99,44.88,44.88,35300.0,35.314,35.3218,35.2355,35.2355,35300.0
2005-05-26 11:05:00,44.89,44.89,44.81,44.84,15900.0,35.2433,35.2433,35.1805,35.2041,15900.0
2005-05-26 11:10:00,44.84,44.84,44.8,44.83,25500.0,35.2041,35.2041,35.1726,35.1962,25500.0
2005-05-26 11:15:00,44.83,44.87,44.82,44.86,15100.0,35.1962,35.2276,35.1884,35.2198,15100.0
2005-05-26 11:20:00,44.86,44.9,44.86,44.89,25200.0,35.2198,35.2512,35.2198,35.2433,25200.0
2005-05-26 11:25:00,44.89,44.93,44.89,44.92,7900.0,35.2433,35.2747,35.2433,35.2669,7900.0
2005-05-26 11:30:00,44.92,44.95,44.92,44.95,12500.0,35.2669,35.2904,35.2669,35.2904,12500.0
2005-05-26 11:35:00,44.95,44.95,44.86,44.94,12800.0,35.2904,35.2904,35.2198,35.2826,12800.0
2005-05-26 11:40:00,44.94,44.94,44.84,44.85,17300.0,35.2826,35.2826,35.2041,35.2119,17300.0
2005-05-26 11:45:00,44.87,44.91,44.85,44.88,34000.0,35.2276,35.259,35.2119,35.2355,34000.0
2005-05-26 11:50:00,44.85,44.87,44.8,44.83,20000.0,35.2119,35.2276,35.1726,35.1962,20000.0
2005-05-26 11:55:00,44.84,44.88,44.84,44.87,2300.0,35.2041,35.2355,35.2041,35.2276,2300.0
2005-05-26 12:00:00,44.87,44.87,44.8,44.82,21300.0,35.2276,35.2276,35.1726,35.1884,21300.0
2005-05-26 12:05:00,44.83,44.84,44.83,44.84,4100.0,35.1962,35.2041,35.1962,35.2041,4100.0
2005-05-26 12:10:00,44.84,44.85,44.83,44.85,13100.0,35.2041,35.2119,35.1962,35.2119,13100.0
2005-05-26 12:15:00,44.85,44.86,44.85,44.85,17900.0,35.2119,35.2198,35.2119,35.2119,17900.0
2005-05-26 12:20:00,44.86,44.91,44.85,44.91,16500.0,35.2198,35.259,35.2119,35.259,16500.0
2005-05-26 12:25:00,44.92,44.93,44.92,44.93,7900.0,35.2669,35.2747,35.2669,35.2747,7900.0
2005-05-26 12:30:00,44.91,44.91,44.89,44.9,18200.0,35.259,35.259,35.2433,35.2512,18200.0
2005-05-26 12:35:00,44.9,44.9,44.88,44.89,11800.0,35.2512,35.2512,35.2355,35.2433,11800.0
2005-05-26 12:40:00,44.89,44.89,44.89,44.89,5300.0,35.2433,35.2433,35.2433,35.2433,5300.0
2005-05-26 12:45:00,44.89,44.89,44.89,44.89,15600.0,35.2433,35.2433,35.2433,35.2433,15600.0
2005-05-26 12:50:00,44.89,44.89,44.8,44.81,50700.0,35.2433,35.2433,35.1726,35.1805,50700.0
2005-05-26 12:55:00,44.83,44.85,44.83,44.85,3500.0,35.1962,35.2119,35.1962,35.2119,3500.0
2005-05-26 13:00:00,44.84,44.88,44.84,44.88,27400.0,35.2041,35.2355,35.2041,35.2355,27400.0
2005-05-26 13:05:00,44.88,44.9,44.88,44.89,11700.0,35.2355,35.2512,35.2355,35.2433,11700.0
2005-05-26 13:10:00,44.89,44.9,44.89,44.9,72300.0,35.2433,35.2512,35.2433,35.2512,72300.0
2005-05-26 13:15:00,44.91,44.94,44.91,44.93,19000.0,35.259,35.2826,35.259,35.2747,19000.0
2005-05-26 13:20:00,44.93,44.94,44.92,44.94,3800.0,35.2747,35.2826,35.2669,35.2826,3800.0
2005-05-26 13:25:00,44.94,44.95,44.94,44.95,27300.0,35.2826,35.2904,35.2826,35.2904,27300.0
2005-05-26 13:30:00,44.94,44.95,44.94,44.95,11400.0,35.2826,35.2904,35.2826,35.2904,11400.0
2005-05-26 13:35:00,44.94,44.97,44.94,44.97,21000.0,35.2826,35.3061,35.2826,35.3061,21000.0
2005-05-26 13:40:00,44.96,44.98,44.96,44.97,12200.0,35.2983,35.314,35.2983,35.3061,12200.0
2005-05-26 13:45:00,44.98,44.98,44.97,44.97,2900.0,35.314,35.314,35.3061,35.3061,2900.0
2005-05-26 13:50:00,44.98,45.0,44.98,44.99,4900.0,35.314,35.3297,35.314,35.3218,4900.0
2005-05-26 13:55:00,45.0,45.03,45.0,45.03,11200.0,35.3297,35.3532,35.3297,35.3532,11200.0
2005-05-26 14:00:00,45.01,45.01,44.98,45.0,51400.0,35.3375,35.3375,35.314,35.3297,51400.0
2005-05-26 14:05:00,45.0,45.09,45.0,45.04,191100.0,35.3297,35.4003,35.3297,35.3611,191100.0
2005-05-26 14:10:00,45.07,45.1,45.06,45.08,34400.0,35.3846,35.4082,35.3768,35.3925,34400.0
2005-05-26 14:15:00,45.07,45.09,45.05,45.07,10400.0,35.3846,35.4003,35.3689,35.3846,10400.0
2005-05-26 14:20:00,45.07,45.09,45.06,45.09,240900.0,35.3846,35.4003,35.3768,35.4003,240900.0
2005-05-26 14:25:00,45.08,45.1,45.08,45.1,24100.0,35.3925,35.4082,35.3925,35.4082,24100.0
2005-05-26 14:30:00,45.1,45.1,45.09,45.1,27300.0,35.4082,35.4082,35.4003,35.4082,27300.0
2005-05-26 14:35:00,45.09,45.1,45.06,45.07,6600.0,35.4003,35.4082,35.3768,35.3846,6600.0
2005-05-26 14:40:00,45.06,45.1,45.06,45.08,14400.0,35.3768,35.4082,35.3768,35.3925,14400.0
2005-05-26 14:45:00,45.09,45.09,45.03,45.04,20600.0,35.4003,35.4003,35.3532,35.3611,20600.0
2005-05-26 14:50:00,45.04,45.05,45.02,45.03,3600.0,35.3611,35.3689,35.3454,35.3532,3600.0
2005-05-26 14:55:00,45.05,45.05,45.04,45.05,20700.0,35.3689,35.3689,35.3611,35.3689,20700.0
2005-05-26 15:00:00,45.05,45.05,45.03,45.04,17900.0,35.3689,35.3689,35.3532,35.3611,17900.0
2005-05-26 15:05:00,45.03,45.03,44.97,44.99,8200.0,35.3532,35.3532,35.3061,35.3218,8200.0
2005-05-26 15:10:00,44.99,45.01,44.98,45.01,229100.0,35.3218,35.3375,35.314,35.3375,229100.0
2005-05-26 15:15:00,45.01,45.02,44.99,44.99,30500.0,35.3375,35.3454,35.3218,35.3218,30500.0
2005-05-26 15:20:00,44.99,45.01,44.95,44.95,184500.0,35.3218,35.3375,35.2904,35.2904,184500.0
2005-05-26 15:25:00,44.95,44.96,44.92,44.92,133100.0,35.2904,35.2983,35.2669,35.2669,133100.0
2005-05-26 15:30:00,44.93,44.94,44.92,44.93,25900.0,35.2747,35.2826,35.2669,35.2747,25900.0
2005-05-26 15:35:00,44.93,45.0,44.91,44.91,113900.0,35.2747,35.3297,35.259,35.259,113900.0
2005-05-26 15:40:00,44.91,44.92,44.9,44.91,212400.0,35.259,35.2669,35.2512,35.259,212400.0
2005-05-26 15:45:00,44.91,44.93,44.9,44.91,132000.0,35.259,35.2747,35.2512,35.259,132000.0
2005-05-26 15:50:00,44.9,44.91,44.9,44.9,78500.0,35.2512,35.259,35.2512,35.2512,78500.0
2005-05-26 15:55:00,44.9,44.91,44.82,44.86,67400.0,35.2512,35.259,35.1884,35.2198,67400.0
2005-05-27 09:30:00,45.03,45.05,44.91,44.92,31400.0,35.3532,35.3689,35.259,35.2669,31400.0
2005-05-27 09:35:00,44.96,44.96,44.8,44.81,23500.0,35.2983,35.2983,35.1726,35.1805,23500.0
2005-05-27 09:40:00,44.81,44.81,44.61,44.75,25400.0,35.1805,35.1805,35.0235,35.1334,25400.0
2005-05-27 09:45:00,44.75,44.81,44.69,44.71,14900.0,35.1334,35.1805,35.0863,35.102,14900.0
2005-05-27 09:50:00,44.71,44.72,44.64,44.64,22300.0,35.102,35.1098,35.047,35.047,22300.0
2005-05-27 09:55:00,44.58,44.68,44.58,44.6,26700.0,34.9999,35.0784,34.9999,35.0156,26700.0
2005-05-27 10:00:00,44.6,44.69,44.6,44.67,19300.0,35.0156,35.0863,35.0156,35.0706,19300.0
2005-05-27 10:05:00,44.68,44.7,44.65,44.7,45000.0,35.0784,35.0941,35.0549,35.0941,45000.0
2005-05-27 10:10:00,44.7,44.71,44.59,44.66,18500.0,35.0941,35.102,35.0078,35.0627,18500.0
2005-05-27 10:15:00,44.68,44.68,44.37,44.47,68300.0,35.0784,35.0784,34.8351,34.9136,68300.0
2005-05-27 10:20:00,44.47,44.49,44.45,44.49,20900.0,34.9136,34.9293,34.8979,34.9293,20900.0
2005-05-27 10:25:00,44.52,44.54,44.49,44.52,24200.0,34.9528,34.9685,34.9293,34.9528,24200.0
2005-05-27 10:30:00,44.52,44.55,44.5,44.55,39800.0,34.9528,34.9764,34.9371,34.9764,39800.0
2005-05-27 10:35:00,44.55,44.57,44.52,44.52,16800.0,34.9764,34.9921,34.9528,34.9528,16800.0
2005-05-27 10:40:00,44.53,44.54,44.53,44.54,7000.0,34.9607,34.9685,34.9607,34.9685,7000.0
2005-05-27 10:45:00,44.54,44.59,44.54,44.58,9600.0,34.9685,35.0078,34.9685,34.9999,9600.0
2005-05-27 10:50:00,44.58,44.61,44.58,44.61,7200.0,34.9999,35.0235,34.9999,35.0235,7200.0
2005-05-27 10:55:00,44.62,44.62,44.56,44.56,13000.0,35.0313,35.0313,34.9842,34.9842,13000.0
2005-05-27 11:00:00,44.57,44.6,44.52,44.6,9500.0,34.9921,35.0156,34.9528,35.0156,9500.0
2005-05-27 11:05:00,44.61,44.65,44.6,44.65,16200.0,35.0235,35.0549,35.0156,35.0549,16200.0
2005-05-27 11:10:00,44.65,44.68,44.65,44.65,22200.0,35.0549,35.0784,35.0549,35.0549,22200.0
2005-05-27 11:15:00,44.67,44.74,44.67,44.73,10400.0,35.0706,35.1255,35.0706,35.1177,10400.0
2005-05-27 11:20:00,44.73,44.73,44.71,44.71,4200.0,35.1177,35.1177,35.102,35.102,4200.0
2005-05-27 11:25:00,44.7,44.71,44.7,44.7,35000.0,35.0941,35.102,35.0941,35.0941,35000.0
2005-05-27 11:30:00,44.72,44.75,44.72,44.73,14100.0,35.1098,35.1334,35.1098,35.1177,14100.0
2005-05-27 11:35:00,44.73,44.77,44.72,44.76,35300.0,35.1177,35.1491,35.1098,35.1412,35300.0
2005-05-27 11:40:00,44.77,44.82,44.76,44.82,5300.0,35.1491,35.1884,35.1412,35.1884,5300.0
2005-05-27 11:45:00,44.79,44.81,44.78,44.81,7400.0,35.1648,35.1805,35.1569,35.1805,7400.0
2005-05-27 11:50:00,44.82,44.87,44.81,44.87,4800.0,35.1884,35.2276,35.1805,35.2276,4800.0
2005-05-27 11:55:00,44.85,44.87,44.84,44.87,6300.0,35.2119,35.2276,35.2041,35.2276,6300.0
2005-05-27 12:00:00,44.87,44.9,44.84,44.9,10500.0,35.2276,35.2512,35.2041,35.2512,10500.0
2005-05-27 12:05:00,44.91,44.95,44.91,44.94,4500.0,35.259,35.2904,35.259,35.2826,4500.0
2005-05-27 12:10:00,44.94,44.96,44.87,44.87,22500.0,35.2826,35.2983,35.2276,35.2276,22500.0
2005-05-27 12:15:00,44.85,44.87,44.85,44.86,12200.0,35.2119,35.2276,35.2119,35.2198,12200.0
2005-05-27 12:20:00,44.86,44.87,44.86,44.87,7000.0,35.2198,35.2276,35.2198,35.2276,7000.0
2005-05-27 12:25:00,44.87,44.88,44.87,44.87,10600.0,35.2276,35.2355,35.2276,35.2276,10600.0
2005-05-27 12:30:00,44.87,44.87,44.84,44.84,8500.0,35.2276,35.2276,35.2041,35.2041,8500.0
2005-05-27 12:35:00,44.84,44.87,44.84,44.87,5100.0,35.2041,35.2276,35.2041,35.2276,5100.0
2005-05-27 12:40:00,44.87,44.88,44.87,44.88,7300.0,35.2276,35.2355,35.2276,35.2355,7300.0
2005-05-27 12:45:00,44.88,44.9,44.88,44.9,7300.0,35.2355,35.2512,35.2355,35.2512,7300.0
2005-05-27 12:50:00,44.9,44.9,44.89,44.9,5300.0,35.2512,35.2512,35.2433,35.2512,5300.0
2005-05-27 12:55:00,44.89,44.89,44.85,44.87,10900.0,35.2433,35.2433,35.2119,35.2276,10900.0
2005-05-27 13:00:00,44.87,44.87,44.79,44.8,22800.0,35.2276,35.2276,35.1648,35.1726,22800.0
2005-05-27 13:05:00,44.81,44.84,44.8,44.84,48400.0,35.1805,35.2041,35.1726,35.2041,48400.0
2005-05-27 13:10:00,44.87,44.88,44.86,44.88,4100.0,35.2276,35.2355,35.2198,35.2355,4100.0
2005-05-27 13:15:00,44.88,44.88,44.86,44.86,7200.0,35.2355,35.2355,35.2198,35.2198,7200.0
2005-05-27 13:20:00,44.86,44.87,44.86,44.87,3500.0,35.2198,35.2276,35.2198,35.2276,3500.0
2005-05-27 13:25:00,44.88,44.9,44.87,44.9,19300.0,35.2355,35.2512,35.2276,35.2512,19300.0
2005-05-27 13:30:00,44.94,44.95,44.93,44.95,9500.0,35.2826,35.2904,35.2747,35.2904,9500.0
2005-05-27 13:35:00,44.95,45.01,44.95,45.01,6400.0,35.2904,35.3375,35.2904,35.3375,6400.0
2005-05-27 13:40:00,45.02,45.04,44.98,45.0,17900.0,35.3454,35.3611,35.314,35.3297,17900.0
2005-05-27 13:45:00,44.99,45.04,44.99,45.04,10400.0,35.3218,35.3611,35.3218,35.3611,10400.0
2005-05-27 13:50:00,45.05,45.05,45.02,45.04,11100.0,35.3689,35.3689,35.3454,35.3611,11100.0
2005-05-27 13:55:00,45.04,45.04,44.95,44.96,12300.0,35.3611,35.3611,35.2904,35.2983,12300.0
2005-05-27 14:00:00,44.96,45.0,44.96,45.0,13000.0,35.2983,35.3297,35.2983,35.3297,13000.0
2005-05-27 14:05:00,45.01,45.01,44.96,44.96,7700.0,35.3375,35.3375,35.2983,35.2983,7700.0
2005-05-27 14:10:00,44.98,44.99,44.98,44.98,8600.0,35.314,35.3218,35.314,35.314,8600.0
2005-05-27 14:15:00,44.97,44.98,44.95,44.96,17500.0,35.3061,35.314,35.2904,35.2983,17500.0
2005-05-27 14:20:00,44.97,44.97,44.94,44.95,10200.0,35.3061,35.3061,35.2826,35.2904,10200.0
2005-05-27 14:25:00,44.95,44.98,44.93,44.98,17000.0,35.2904,35.314,35.2747,35.314,17000.0
2005-05-27 14:30:00,44.98,45.01,44.98,45.0,7300.0,35.314,35.3375,35.314,35.3297,7300.0
2005-05-27 14:35:00,45.0,45.01,45.0,45.01,4400.0,35.3297,35.3375,35.3297,35.3375,4400.0
2005-05-27 14:40:00,45.01,45.01,45.0,45.01,4600.0,35.3375,35.3375,35.3297,35.3375,4600.0
2005-05-27 14:45:00,45.01,45.03,45.0,45.03,5500.0,35.3375,35.3532,35.3297,35.3532,5500.0
2005-05-27 14:50:00,45.02,45.04,45.02,45.04,4700.0,35.3454,35.3611,35.3454,35.3611,4700.0
2005-05-27 14:55:00,45.04,45.05,44.96,44.99,12400.0,35.3611,35.3689,35.2983,35.3218,12400.0
2005-05-27 15:00:00,44.98,45.0,44.98,44.98,4900.0,35.314,35.3297,35.314,35.314,4900.0
2005-05-27 15:05:00,44.98,44.98,44.95,44.95,5200.0,35.314,35.314,35.2904,35.2904,5200.0
2005-05-27 15:10:00,44.94,44.94,44.87,44.87,6000.0,35.2826,35.2826,35.2276,35.2276,6000.0
2005-05-27 15:15:00,44.87,44.94,44.87,44.94,5500.0,35.2276,35.2826,35.2276,35.2826,5500.0
2005-05-27 15:20:00,44.94,45.01,44.94,44.98,10000.0,35.2826,35.3375,35.2826,35.314,10000.0
2005-05-27 15:25:00,44.98,44.98,44.97,44.97,2900.0,35.314,35.314,35.3061,35.3061,2900.0
2005-05-27 15:30:00,44.96,44.97,44.95,44.95,6900.0,35.2983,35.3061,35.2904,35.2904,6900.0
2005-05-27 15:35:00,44.95,44.96,44.93,44.93,13800.0,35.2904,35.2983,35.2747,35.2747,13800.0
2005-05-27 15:40:00,44.93,44.95,44.93,44.93,13400.0,35.2747,35.2904,35.2747,35.2747,13400.0
2005-05-27 15:45:00,44.93,44.97,44.93,44.95,17600.0,35.2747,35.3061,35.2747,35.2904,17600.0
2005-05-27 15:50:00,44.95,44.97,44.95,44.95,27000.0,35.2904,35.3061,35.2904,35.2904,27000.0
2005-05-27 15:55:00,44.9,44.91,44.85,44.86,105900.0,35.2512,35.259,35.2119,35.2198,105900.0
2005-05-31 09:30:00,44.8,44.9,44.58,44.88,47500.0,35.1726,35.2512,34.9999,35.2355,47500.0
2005-05-31 09:35:00,44.83,44.83,44.75,44.8,3800.0,35.1962,35.1962,35.1334,35.1726,3800.0
2005-05-31 09:40:00,44.8,44.84,44.79,44.84,3600.0,35.1726,35.2041,35.1648,35.2041,3600.0
2005-05-31 09:45:00,44.83,44.87,44.8,44.83,5700.0,35.1962,35.2276,35.1726,35.1962,5700.0
2005-05-31 09:50:00,44.82,44.83,44.81,44.83,1600.0,35.1884,35.1962,35.1805,35.1962,1600.0
2005-05-31 09:55:00,44.84,44.86,44.76,44.82,20800.0,35.2041,35.2198,35.1412,35.1884,20800.0
2005-05-31 10:00:00,44.77,44.82,44.77,44.82,3800.0,35.1491,35.1884,35.1491,35.1884,3800.0
2005-05-31 10:05:00,44.82,44.88,44.82,44.85,7900.0,35.1884,35.2355,35.1884,35.2119,7900.0
2005-05-31 10:10:00,44.84,44.93,44.8,44.87,10300.0,35.2041,35.2747,35.1726,35.2276,10300.0
2005-05-31 10:15:00,44.86,44.9,44.86,44.88,12900.0,35.2198,35.2512,35.2198,35.2355,12900.0
2005-05-31 10:20:00,44.87,44.88,44.85,44.87,5900.0,35.2276,35.2355,35.2119,35.2276,5900.0
2005-05-31 10:25:00,44.86,44.89,44.85,44.89,10000.0,35.2198,35.2433,35.2119,35.2433,10000.0
2005-05-31 10:30:00,44.89,44.92,44.88,44.92,9000.0,35.2433,35.2669,35.2355,35.2669,9000.0
2005-05-31 10:35:00,44.92,44.93,44.9,44.91,10100.0,35.2669,35.2747,35.2512,35.259,10100.0
2005-05-31 10:40:00,44.91,44.91,44.89,44.9,2600.0,35.259,35.259,35.2433,35.2512,2600.0
2005-05-31 10:45:00,44.9,44.9,44.88,44.9,5900.0,35.2512,35.2512,35.2355,35.2512,5900.0
2005-05-31 10:50:00,44.9,44.94,44.89,44.94,4600.0,35.2512,35.2826,35.2433,35.2826,4600.0
2005-05-31 10:55:00,44.93,44.95,44.93,44.94,5900.0,35.2747,35.2904,35.2747,35.2826,5900.0
2005-05-31 11:00:00,44.94,44.94,44.9,44.9,6700.0,35.2826,35.2826,35.2512,35.2512,6700.0
2005-05-31 11:05:00,44.89,44.91,44.84,44.88,11900.0,35.2433,35.259,35.2041,35.2355,11900.0
2005-05-31 11:10:00,44.88,44.99,44.88,44.98,4200.0,35.2355,35.3218,35.2355,35.314,4200.0
2005-05-31 11:15:00,44.96,44.96,44.96,44.96,800.0,35.2983,35.2983,35.2983,35.2983,800.0
2005-05-31 11:20:00,44.96,45.03,44.95,45.03,14800.0,35.2983,35.3532,35.2904,35.3532,14800.0
2005-05-31 11:25:00,45.02,45.03,44.99,44.99,7200.0,35.3454,35.3532,35.3218,35.3218,7200.0
2005-05-31 11:30:00,44.96,44.97,44.94,44.94,2000.0,35.2983,35.3061,35.2826,35.2826,2000.0
2005-05-31 11:35:00,44.94,45.0,44.94,45.0,6200.0,35.2826,35.3297,35.2826,35.3297,6200.0
2005-05-31 11:40:00,45.0,45.01,45.0,45.0,11800.0,35.3297,35.3375,35.3297,35.3297,11800.0
2005-05-31 11:45:00,45.0,45.12,45.0,45.11,9500.0,35.3297,35.4239,35.3297,35.416,9500.0
2005-05-31 11:50:00,45.11,45.14,45.11,45.12,8500.0,35.416,35.4396,35.416,35.4239,8500.0
2005-05-31 11:55:00,45.13,45.17,45.13,45.17,13100.0,35.4317,35.4631,35.4317,35.4631,13100.0
2005-05-31 12:00:00,45.15,45.16,45.12,45.12,7500.0,35.4474,35.4553,35.4239,35.4239,7500.0
2005-05-31 12:05:00,45.11,45.14,45.1,45.1,10200.0,35.416,35.4396,35.4082,35.4082,10200.0
2005-05-31 12:10:00,45.08,45.09,45.08,45.09,3000.0,35.3925,35.4003,35.3925,35.4003,3000.0
2005-05-31 12:15:00,45.1,45.12,45.08,45.12,12300.0,35.4082,35.4239,35.3925,35.4239,12300.0
2005-05-31 12:20:00,45.12,45.16,45.1,45.16,10600.0,35.4239,35.4553,35.4082,35.4553,10600.0
2005-05-31 12:25:00,45.16,45.29,45.15,45.28,15000.0,35.4553,35.5573,35.4474,35.5495,15000.0
2005-05-31 12:30:00,45.28,45.28,45.24,45.24,3200.0,35.5495,35.5495,35.5181,35.5181,3200.0
2005-05-31 12:35:00,45.24,45.24,45.17,45.19,6200.0,35.5181,35.5181,35.4631,35.4788,6200.0
2005-05-31 12:40:00,45.19,45.19,45.17,45.18,12600.0,35.4788,35.4788,35.4631,35.471,12600.0
2005-05-31 12:45:00,45.18,45.19,45.16,45.17,5600.0,35.471,35.4788,35.4553,35.4631,5600.0
2005-05-31 12:50:00,45.17,45.18,45.14,45.16,3700.0,35.4631,35.471,35.4396,35.4553,3700.0
2005-05-31 12:55:00,45.16,45.18,45.16,45.18,3600.0,35.4553,35.471,35.4553,35.471,3600.0
2005-05-31 13:00:00,45.18,45.19,45.15,45.17,11900.0,35.471,35.4788,35.4474,35.4631,11900.0
2005-05-31 13:05:00,45.16,45.18,45.15,45.17,7700.0,35.4553,35.471,35.4474,35.4631,7700.0
2005-05-31 13:10:00,45.18,45.2,45.18,45.18,4300.0,35.471,35.4867,35.471,35.471,4300.0
2005-05-31 13:15:00,45.19,45.27,45.19,45.27,11700.0,35.4788,35.5416,35.4788,35.5416,11700.0
2005-05-31 13:20:00,45.27,45.43,45.27,45.43,27700.0,35.5416,35.6673,35.5416,35.6673,27700.0
2005-05-31 13:25:00,45.42,45.5,45.42,45.5,18100.0,35.6594,35.7222,35.6594,35.7222,18100.0
2005-05-31 13:30:00,45.5,45.55,45.5,45.51,29600.0,35.7222,35.7615,35.7222,35.7301,29600.0
2005-05-31 13:35:00,45.5,45.51,45.5,45.5,36500.0,35.7222,35.7301,35.7222,35.7222,36500.0
2005-05-31 13:40:00,45.51,45.55,45.51,45.55,32600.0,35.7301,35.7615,35.7301,35.7615,32600.0
2005-05-31 13:45:00,45.56,45.71,45.55,45.7,40400.0,35.7693,35.8871,35.7615,35.8792,40400.0
2005-05-31 13:50:00,45.72,45.76,45.69,45.75,63100.0,35.8949,35.9263,35.8714,35.9185,63100.0
2005-05-31 13:55:00,45.75,45.85,45.73,45.84,59400.0,35.9185,35.997,35.9028,35.9892,59400.0
2005-05-31 14:00:00,45.84,45.87,45.75,45.77,54300.0,35.9892,36.0127,35.9185,35.9342,54300.0
2005-05-31 14:05:00,45.76,45.99,45.76,45.99,38600.0,35.9263,36.1069,35.9263,36.1069,38600.0
2005-05-31 14:10:00,45.99,46.15,45.89,45.95,53800.0,36.1069,36.2325,36.0284,36.0755,53800.0
2005-05-31 14:15:00,45.94,45.95,45.88,45.93,26600.0,36.0677,36.0755,36.0206,36.0598,26600.0
2005-05-31 14:20:00,45.93,45.97,45.93,45.97,17200.0,36.0598,36.0912,36.0598,36.0912,17200.0
2005-05-31 14:25:00,45.97,46.0,45.92,45.98,62100.0,36.0912,36.1148,36.052,36.0991,62100.0
2005-05-31 14:30:00,45.98,46.0,45.97,46.0,64100.0,36.0991,36.1148,36.0912,36.1148,64100.0
2005-05-31 14:35:00,46.0,46.08,46.0,46.08,45900.0,36.1148,36.1776,36.1148,36.1776,45900.0
2005-05-31 14:40:00,46.09,46.12,45.99,45.99,74300.0,36.1854,36.209,36.1069,36.1069,74300.0
2005-05-31 14:45:00,46.0,46.04,45.99,45.99,58000.0,36.1148,36.1462,36.1069,36.1069,58000.0
2005-05-31 14:50:00,46.0,46.08,45.98,45.99,57600.0,36.1148,36.1776,36.0991,36.1069,57600.0
2005-05-31 14:55:00,45.99,46.04,45.99,45.99,69300.0,36.1069,36.1462,36.1069,36.1069,69300.0
2005-05-31 15:00:00,45.99,46.0,45.95,45.95,31200.0,36.1069,36.1148,36.0755,36.0755,31200.0
2005-05-31 15:05:00,45.95,45.97,45.93,45.97,21300.0,36.0755,36.0912,36.0598,36.0912,21300.0
2005-05-31 15:10:00,45.97,45.97,45.96,45.97,24200.0,36.0912,36.0912,36.0834,36.0912,24200.0
2005-05-31 15:15:00,45.96,46.0,45.96,45.99,18900.0,36.0834,36.1148,36.0834,36.1069,18900.0
2005-05-31 15:20:00,46.0,46.02,45.99,46.0,62400.0,36.1148,36.1305,36.1069,36.1148,62400.0
2005-05-31 15:25:00,45.99,46.0,45.99,45.99,23800.0,36.1069,36.1148,36.1069,36.1069,23800.0
2005-05-31 15:30:00,45.99,45.99,45.92,45.93,31200.0,36.1069,36.1069,36.052,36.0598,31200.0
2005-05-31 15:35:00,45.93,45.97,45.92,45.97,50400.0,36.0598,36.0912,36.052,36.0912,50400.0
2005-05-31 15:40:00,45.97,46.1,45.97,46.1,65300.0,36.0912,36.1933,36.0912,36.1933,65300.0
2005-05-31 15:45:00,46.1,46.15,46.06,46.09,184700.0,36.1933,36.2325,36.1619,36.1854,184700.0
2005-05-31 15:50:00,46.09,46.12,46.09,46.12,52800.0,36.1854,36.209,36.1854,36.209,52800.0
2005-05-31 15:55:00,46.12,46.13,46.1,46.11,68200.0,36.209,36.2168,36.1933,36.2011,68200.0
2005-06-01 09:30:00,45.95,45.96,45.9,45.95,49600.0,36.0755,36.0834,36.0363,36.0755,49600.0
2005-06-01 09:35:00,45.95,46.0,45.91,45.94,41500.0,36.0755,36.1148,36.0441,36.0677,41500.0
2005-06-01 09:40:00,45.95,45.96,45.87,45.87,17800.0,36.0755,36.0834,36.0127,36.0127,17800.0
2005-06-01 09:45:00,45.87,45.88,45.8,45.81,43700.0,36.0127,36.0206,35.9578,35.9656,43700.0
2005-06-01 09:50:00,45.81,45.86,45.79,45.79,24900.0,35.9656,36.0049,35.9499,35.9499,24900.0
2005-06-01 09:55:00,45.8,45.8,45.72,45.79,17000.0,35.9578,35.9578,35.8949,35.9499,17000.0
2005-06-01 10:00:00,45.79,45.85,45.74,45.77,32000.0,35.9499,35.997,35.9106,35.9342,32000.0
2005-06-01 10:05:00,45.77,45.86,45.76,45.84,22700.0,35.9342,36.0049,35.9263,35.9892,22700.0
2005-06-01 10:10:00,45.84,45.91,45.84,45.91,51100.0,35.9892,36.0441,35.9892,36.0441,51100.0
2005-06-01 10:15:00,45.93,46.0,45.92,46.0,43300.0,36.0598,36.1148,36.052,36.1148,43300.0
2005-06-01 10:20:00,45.99,46.0,45.96,46.0,28700.0,36.1069,36.1148,36.0834,36.1148,28700.0
2005-06-01 10:25:00,46.0,46.0,45.94,45.95,41200.0,36.1148,36.1148,36.0677,36.0755,41200.0
2005-06-01 10:30:00,45.95,45.99,45.95,45.97,27400.0,36.0755,36.1069,36.0755,36.0912,27400.0
2005-06-01 10:35:00,45.96,45.98,45.95,45.97,32400.0,36.0834,36.0991,36.0755,36.0912,32400.0
2005-06-01 10:40:00,45.98,45.98,45.96,45.97,3900.0,36.0991,36.0991,36.0834,36.0912,3900.0
2005-06-01 10:45:00,45.97,45.97,45.95,45.97,5900.0,36.0912,36.0912,36.0755,36.0912,5900.0
2005-06-01 10:50:00,45.97,45.98,45.95,45.95,13900.0,36.0912,36.0991,36.0755,36.0755,13900.0
2005-06-01 10:55:00,45.96,45.97,45.91,45.91,13000.0,36.0834,36.0912,36.0441,36.0441,13000.0
2005-06-01 11:00:00,45.92,45.92,45.9,45.9,9600.0,36.052,36.052,36.0363,36.0363,9600.0
2005-06-01 11:05:00,45.9,45.91,45.83,45.84,34300.0,36.0363,36.0441,35.9813,35.9892,34300.0
2005-06-01 11:10:00,45.84,45.84,45.8,45.81,68100.0,35.9892,35.9892,35.9578,35.9656,68100.0
2005-06-01 11:15:00,45.8,45.87,45.8,45.87,6900.0,35.9578,36.0127,35.9578,36.0127,6900.0
2005-06-01 11:20:00,45.88,45.9,45.86,45.9,9800.0,36.0206,36.0363,36.0049,36.0363,9800.0
2005-06-01 11:25:00,45.89,45.95,45.88,45.95,13300.0,36.0284,36.0755,36.0206,36.0755,13300.0
2005-06-01 11:30:00,45.95,45.98,45.95,45.95,5400.0,36.0755,36.0991,36.0755,36.0755,5400.0
2005-06-01 11:35:00,45.96,45.96,45.92,45.95,9700.0,36.0834,36.0834,36.052,36.0755,9700.0
2005-06-01 11:40:00,45.95,45.95,45.93,45.95,3600.0,36.0755,36.0755,36.0598,36.0755,3600.0
2005-06-01 11:45:00,45.92,45.94,45.91,45.94,16500.0,36.052,36.0677,36.0441,36.0677,16500.0
2005-06-01 11:50:00,45.94,45.94,45.92,45.92,9400.0,36.0677,36.0677,36.052,36.052,9400.0
2005-06-01 11:55:00,45.93,45.96,45.93,45.94,19000.0,36.0598,36.0834,36.0598,36.0677,19000.0
2005-06-01 12:00:00,45.94,45.94,45.88,45.88,29400.0,36.0677,36.0677,36.0206,36.0206,29400.0
2005-06-01 12:05:00,45.9,45.91,45.89,45.89,13700.0,36.0363,36.0441,36.0284,36.0284,13700.0
2005-06-01 12:10:00,45.89,45.89,45.82,45.85,6100.0,36.0284,36.0284,35.9735,35.997,6100.0
2005-06-01 12:15:00,45.85,45.86,45.85,45.85,7400.0,35.997,36.0049,35.997,35.997,7400.0
2005-06-01 12:20:00,45.84,45.87,45.83,45.87,9300.0,35.9892,36.0127,35.9813,36.0127,9300.0
2005-06-01 12:25:00,45.85,45.86,45.82,45.83,11800.0,35.997,36.0049,35.9735,35.9813,11800.0
2005-06-01 12:30:00,45.83,45.88,45.83,45.88,6600.0,35.9813,36.0206,35.9813,36.0206,6600.0
2005-06-01 12:35:00,45.89,45.91,45.87,45.91,9700.0,36.0284,36.0441,36.0127,36.0441,9700.0
2005-06-01 12:40:00,45.92,45.94,45.91,45.93,4100.0,36.052,36.0677,36.0441,36.0598,4100.0
2005-06-01 12:45:00,45.93,45.93,45.92,45.93,6100.0,36.0598,36.0598,36.052,36.0598,6100.0
2005-06-01 12:50:00,45.93,45.94,45.91,45.94,9600.0,36.0598,36.0677,36.0441,36.0677,9600.0
2005-06-01 12:55:00,45.93,45.94,45.93,45.94,10200.0,36.0598,36.0677,36.0598,36.0677,10200.0
2005-06-01 13:00:00,45.93,45.95,45.93,45.95,12700.0,36.0598,36.0755,36.0598,36.0755,12700.0
2005-06-01 13:05:00,45.95,45.98,45.95,45.97,20400.0,36.0755,36.0991,36.0755,36.0912,20400.0
2005-06-01 13:10:00,45.97,46.0,45.96,46.0,5100.0,36.0912,36.1148,36.0834,36.1148,5100.0
2005-06-01 13:15:00,46.0,46.02,45.98,45.98,66600.0,36.1148,36.1305,36.0991,36.0991,66600.0
2005-06-01 13:20:00,45.96,46.01,45.96,46.0,10700.0,36.0834,36.1226,36.0834,36.1148,10700.0
2005-06-01 13:25:00,46.01,46.02,46.0,46.02,3300.0,36.1226,36.1305,36.1148,36.1305,3300.0
2005-06-01 13:30:00,46.02,46.02,46.0,46.01,10000.0,36.1305,36.1305,36.1148,36.1226,10000.0
2005-06-01 13:35:00,46.0,46.0,45.9,45.9,9200.0,36.1148,36.1148,36.0363,36.0363,9200.0
2005-06-01 13:40:00,45.89,45.9,45.81,45.83,26300.0,36.0284,36.0363,35.9656,35.9813,26300.0
2005-06-01 13:45:00,45.83,45.84,45.8,45.8,11200.0,35.9813,35.9892,35.9578,35.9578,11200.0
2005-06-01 13:50:00,45.81,45.84,45.8,45.84,11800.0,35.9656,35.9892,35.9578,35.9892,11800.0
2005-06-01 13:55:00,45.84,45.84,45.83,45.83,9400.0,35.9892,35.9892,35.9813,35.9813,9400.0
2005-06-01 14:00:00,45.83,45.84,45.8,45.8,14000.0,35.9813,35.9892,35.9578,35.9578,14000.0
2005-06-01 14:05:00,45.8,45.86,45.8,45.85,26900.0,35.9578,36.0049,35.9578,35.997,26900.0
2005-06-01 14:10:00,45.85,45.9,45.85,45.88,19300.0,35.997,36.0363,35.997,36.0206,19300.0
2005-06-01 14:15:00,45.89,45.94,45.89,45.92,61300.0,36.0284,36.0677,36.0284,36.052,61300.0
2005-06-01 14:20:00,45.92,45.94,45.91,45.93,18000.0,36.052,36.0677,36.0441,36.0598,18000.0
2005-06-01 14:25:00,45.94,45.98,45.93,45.93,58000.0,36.0677,36.0991,36.0598,36.0598,58000.0
2005-06-01 14:30:00,45.94,46.0,45.93,45.98,42600.0,36.0677,36.1148,36.0598,36.0991,42600.0
2005-06-01 14:35:00,45.98,46.04,45.98,46.04,31100.0,36.0991,36.1462,36.0991,36.1462,31100.0
2005-06-01 14:40:00,46.04,46.04,45.91,45.91,58200.0,36.1462,36.1462,36.0441,36.0441,58200.0
2005-06-01 14:45:00,45.91,45.91,45.84,45.84,23000.0,36.0441,36.0441,35.9892,35.9892,23000.0
2005-06-01 14:50:00,45.84,45.85,45.75,45.77,24400.0,35.9892,35.997,35.9185,35.9342,24400.0
2005-06-01 14:55:00,45.78,45.88,45.77,45.88,27300.0,35.942,36.0206,35.9342,36.0206,27300.0
2005-06-01 15:00:00,45.87,45.96,45.87,45.96,14200.0,36.0127,36.0834,36.0127,36.0834,14200.0
2005-06-01 15:05:00,45.98,46.01,45.98,46.01,22300.0,36.0991,36.1226,36.0991,36.1226,22300.0
2005-06-01 15:10:00,46.01,46.02,46.0,46.02,57800.0,36.1226,36.1305,36.1148,36.1305,57800.0
2005-06-01 15:15:00,46.03,46.03,46.0,46.0,10000.0,36.1383,36.1383,36.1148,36.1148,10000.0
2005-06-01 15:20:00,46.0,46.01,45.98,45.98,18300.0,36.1148,36.1226,36.0991,36.0991,18300.0
2005-06-01 15:25:00,45.96,45.96,45.92,45.92,18300.0,36.0834,36.0834,36.052,36.052,18300.0
2005-06-01 15:30:00,45.9,46.0,45.89,46.0,32400.0,36.0363,36.1148,36.0284,36.1148,32400.0
2005-06-01 15:35:00,46.0,46.07,46.0,46.03,35600.0,36.1148,36.1697,36.1148,36.1383,35600.0
2005-06-01 15:40:00,46.02,46.06,45.99,46.06,83400.0,36.1305,36.1619,36.1069,36.1619,83400.0
2005-06-01 15:45:00,46.06,46.16,46.06,46.16,66300.0,36.1619,36.2404,36.1619,36.2404,66300.0
2005-06-01 15:50:00,46.16,46.16,46.16,46.16,0.0,36.2404,36.2404,36.2404,36.2404,0.0
2005-06-01 15:55:00,46.16,46.16,46.16,46.16,0.0,36.2404,36.2404,36.2404,36.2404,0.0
2005-06-02 09:30:00,45.95,46.0,45.9,45.91,51200.0,36.0755,36.1148,36.0363,36.0441,51200.0
2005-06-02 09:35:00,45.92,45.95,45.91,45.94,6200.0,36.052,36.0755,36.0441,36.0677,6200.0
2005-06-02 09:40:00,45.98,46.05,45.98,46.0,25600.0,36.0991,36.154,36.0991,36.1148,25600.0
2005-06-02 09:45:00,46.03,46.04,45.91,45.91,18000.0,36.1383,36.1462,36.0441,36.0441,18000.0
2005-06-02 09:50:00,45.91,45.98,45.91,45.98,3600.0,36.0441,36.0991,36.0441,36.0991,3600.0
2005-06-02 09:55:00,45.99,46.02,45.97,46.02,6400.0,36.1069,36.1305,36.0912,36.1305,6400.0
2005-06-02 10:00:00,46.02,46.05,45.99,46.05,7900.0,36.1305,36.154,36.1069,36.154,7900.0
2005-06-02 10:05:00,46.05,46.14,46.05,46.14,11700.0,36.154,36.2247,36.154,36.2247,11700.0
2005-06-02 10:10:00,46.14,46.17,46.14,46.17,3700.0,36.2247,36.2482,36.2247,36.2482,3700.0
2005-06-02 10:15:00,46.17,46.2,46.0,46.06,37500.0,36.2482,36.2718,36.1148,36.1619,37500.0
2005-06-02 10:20:00,46.13,46.14,46.05,46.13,6500.0,36.2168,36.2247,36.154,36.2168,6500.0
2005-06-02 10:25:00,46.12,46.13,46.12,46.13,400.0,36.209,36.2168,36.209,36.2168,400.0
2005-06-02 10:30:00,46.13,46.14,46.04,46.04,10100.0,36.2168,36.2247,36.1462,36.1462,10100.0
2005-06-02 10:35:00,46.05,46.05,46.02,46.02,3900.0,36.154,36.154,36.1305,36.1305,3900.0
2005-06-02 10:40:00,46.03,46.07,46.01,46.06,7500.0,36.1383,36.1697,36.1226,36.1619,7500.0
2005-06-02 10:45:00,46.07,46.16,46.07,46.16,11100.0,36.1697,36.2404,36.1697,36.2404,11100.0
2005-06-02 10:50:00,46.14,46.14,46.05,46.1,8900.0,36.2247,36.2247,36.154,36.1933,8900.0
2005-06-02 10:55:00,46.11,46.2,46.08,46.08,22900.0,36.2011,36.2718,36.1776,36.1776,22900.0
2005-06-02 11:00:00,46.06,46.06,46.0,46.04,20300.0,36.1619,36.1619,36.1148,36.1462,20300.0
2005-06-02 11:05:00,46.04,46.09,46.04,46.09,11800.0,36.1462,36.1854,36.1462,36.1854,11800.0
2005-06-02 11:10:00,46.1,46.26,46.1,46.21,18400.0,36.1933,36.3189,36.1933,36.2796,18400.0
2005-06-02 11:15:00,46.22,46.3,46.22,46.29,16900.0,36.2875,36.3503,36.2875,36.3425,16900.0
2005-06-02 11:20:00,46.29,46.29,46.23,46.23,3600.0,36.3425,36.3425,36.2953,36.2953,3600.0
2005-06-02 11:25:00,46.27,46.27,46.2,46.2,7900.0,36.3268,36.3268,36.2718,36.2718,7900.0
2005-06-02 11:30:00,46.12,46.2,46.06,46.07,4600.0,36.209,36.2718,36.1619,36.1697,4600.0
2005-06-02 11:35:00,46.07,46.08,46.02,46.04,10300.0,36.1697,36.1776,36.1305,36.1462,10300.0
2005-06-02 11:40:00,46.04,46.04,45.96,45.96,12600.0,36.1462,36.1462,36.0834,36.0834,12600.0
2005-06-02 11:45:00,45.94,45.97,45.89,45.89,5600.0,36.0677,36.0912,36.0284,36.0284,5600.0
2005-06-02 11:50:00,45.89,45.9,45.88,45.9,1000.0,36.0284,36.0363,36.0206,36.0363,1000.0
2005-06-02 11:55:00,45.89,45.9,45.86,45.88,12000.0,36.0284,36.0363,36.0049,36.0206,12000.0
2005-06-02 12:00:00,45.88,45.94,45.88,45.94,14700.0,36.0206,36.0677,36.0206,36.0677,14700.0
2005-06-02 12:05:00,45.94,45.97,45.94,45.96,5000.0,36.0677,36.0912,36.0677,36.0834,5000.0
2005-06-02 12:10:00,45.93,45.94,45.93,45.94,7200.0,36.0598,36.0677,36.0598,36.0677,7200.0
2005-06-02 12:15:00,45.94,45.94,45.93,45.93,9100.0,36.0677,36.0677,36.0598,36.0598,9100.0
2005-06-02 12:20:00,45.9,45.91,45.89,45.9,38300.0,36.0363,36.0441,36.0284,36.0363,38300.0
2005-06-02 12:25:00,45.89,45.91,45.89,45.91,6600.0,36.0284,36.0441,36.0284,36.0441,6600.0
2005-06-02 12:30:00,45.91,45.92,45.91,45.92,16300.0,36.0441,36.052,36.0441,36.052,16300.0
2005-06-02 12:35:00,45.92,45.92,45.9,45.9,4000.0,36.052,36.052,36.0363,36.0363,4000.0
2005-06-02 12:40:00,45.9,45.91,45.9,45.91,8600.0,36.0363,36.0441,36.0363,36.0441,8600.0
2005-06-02 12:45:00,45.91,45.92,45.91,45.91,7600.0,36.0441,36.052,36.0441,36.0441,7600.0
2005-06-02 12:50:00,45.92,45.92,45.92,45.92,3100.0,36.052,36.052,36.052,36.052,3100.0
2005-06-02 12:55:00,45.92,45.95,45.92,45.95,8100.0,36.052,36.0755,36.052,36.0755,8100.0
2005-06-02 13:00:00,45.95,45.95,45.93,45.93,4000.0,36.0755,36.0755,36.0598,36.0598,4000.0
2005-06-02 13:05:00,45.93,45.94,45.91,45.92,1200.0,36.0598,36.0677,36.0441,36.052,1200.0
2005-06-02 13:10:00,45.92,45.92,45.91,45.92,2700.0,36.052,36.052,36.0441,36.052,2700.0
2005-06-02 13:15:00,45.91,45.91,45.91,45.91,1800.0,36.0441,36.0441,36.0441,36.0441,1800.0
2005-06-02 13:20:00,45.92,45.92,45.9,45.91,6400.0,36.052,36.052,36.0363,36.0441,6400.0
2005-06-02 13:25:00,45.91,45.91,45.9,45.91,1000.0,36.0441,36.0441,36.0363,36.0441,1000.0
2005-06-02 13:30:00,45.91,45.91,45.9,45.9,8000.0,36.0441,36.0441,36.0363,36.0363,8000.0
2005-06-02 13:35:00,45.9,45.91,45.9,45.91,3500.0,36.0363,36.0441,36.0363,36.0441,3500.0
2005-06-02 13:40:00,45.91,45.96,45.9,45.96,18900.0,36.0441,36.0834,36.0363,36.0834,18900.0
2005-06-02 13:45:00,45.98,46.05,45.98,46.05,59200.0,36.0991,36.154,36.0991,36.154,59200.0
2005-06-02 13:50:00,46.06,46.06,46.03,46.04,24900.0,36.1619,36.1619,36.1383,36.1462,24900.0
2005-06-02 13:55:00,46.03,46.11,46.03,46.1,8500.0,36.1383,36.2011,36.1383,36.1933,8500.0
2005-06-02 14:00:00,46.1,46.11,46.09,46.1,141500.0,36.1933,36.2011,36.1854,36.1933,141500.0
2005-06-02 14:05:00,46.1,46.11,46.08,46.11,7000.0,36.1933,36.2011,36.1776,36.2011,7000.0
2005-06-02 14:10:00,46.11,46.11,46.09,46.09,6200.0,36.2011,36.2011,36.1854,36.1854,6200.0
2005-06-02 14:15:00,46.1,46.1,46.09,46.09,7200.0,36.1933,36.1933,36.1854,36.1854,7200.0
2005-06-02 14:20:00,46.1,46.1,46.1,46.1,1200.0,36.1933,36.1933,36.1933,36.1933,1200.0
2005-06-02 14:25:00,46.1,46.21,46.1,46.2,13100.0,36.1933,36.2796,36.1933,36.2718,13100.0
2005-06-02 14:30:00,46.22,46.25,46.21,46.22,6100.0,36.2875,36.311,36.2796,36.2875,6100.0
2005-06-02 14:35:00,46.22,46.23,46.21,46.22,1500.0,36.2875,36.2953,36.2796,36.2875,1500.0
2005-06-02 14:40:00,46.22,46.23,46.17,46.17,9200.0,36.2875,36.2953,36.2482,36.2482,9200.0
2005-06-02 14:45:00,46.17,46.18,46.09,46.17,10200.0,36.2482,36.2561,36.1854,36.2482,10200.0
2005-06-02 14:50:00,46.13,46.15,46.13,46.14,59200.0,36.2168,36.2325,36.2168,36.2247,59200.0
2005-06-02 14:55:00,46.16,46.18,46.15,46.18,5100.0,36.2404,36.2561,36.2325,36.2561,5100.0
2005-06-02 15:00:00,46.18,46.18,46.15,46.16,9000.0,36.2561,36.2561,36.2325,36.2404,9000.0
2005-06-02 15:05:00,46.15,46.18,46.15,46.18,5900.0,36.2325,36.2561,36.2325,36.2561,5900.0
2005-06-02 15:10:00,46.18,46.21,46.18,46.19,4500.0,36.2561,36.2796,36.2561,36.2639,4500.0
2005-06-02 15:15:00,46.19,46.19,46.17,46.19,6900.0,36.2639,36.2639,36.2482,36.2639,6900.0
2005-06-02 15:20:00,46.19,46.19,46.14,46.15,11200.0,36.2639,36.2639,36.2247,36.2325,11200.0
2005-06-02 15:25:00,46.15,46.18,46.15,46.18,6800.0,36.2325,36.2561,36.2325,36.2561,6800.0
2005-06-02 15:30:00,46.16,46.17,46.15,46.17,6400.0,36.2404,36.2482,36.2325,36.2482,6400.0
2005-06-02 15:35:00,46.15,46.16,46.13,46.13,8800.0,36.2325,36.2404,36.2168,36.2168,8800.0
2005-06-02 15:40:00,46.14,46.16,46.13,46.14,19500.0,36.2247,36.2404,36.2168,36.2247,19500.0
2005-06-02 15:45:00,46.15,46.17,46.13,46.17,21000.0,36.2325,36.2482,36.2168,36.2482,21000.0
2005-06-02 15:50:00,46.17,46.21,46.16,46.2,104200.0,36.2482,36.2796,36.2404,36.2718,104200.0
2005-06-02 15:55:00,46.2,46.25,46.19,46.25,57500.0,36.2718,36.311,36.2639,36.311,57500.0
2005-06-03 09:30:00,46.34,46.38,46.06,46.36,60800.0,36.3817,36.4131,36.1619,36.3974,60800.0
2005-06-03 09:35:00,46.35,46.35,46.32,46.33,15900.0,36.3896,36.3896,36.366,36.3739,15900.0
2005-06-03 09:40:00,46.33,46.47,46.33,46.47,15600.0,36.3739,36.4838,36.3739,36.4838,15600.0
2005-06-03 09:45:00,46.47,46.56,46.46,46.55,35800.0,36.4838,36.5544,36.4759,36.5466,35800.0
2005-06-03 09:50:00,46.55,46.55,46.45,46.49,38300.0,36.5466,36.5466,36.4681,36.4995,38300.0
2005-06-03 09:55:00,46.49,46.55,46.49,46.55,19300.0,36.4995,36.5466,36.4995,36.5466,19300.0
2005-06-03 10:00:00,46.56,46.56,46.51,46.52,18600.0,36.5544,36.5544,36.5152,36.523,18600.0
2005-06-03 10:05:00,46.52,46.58,46.52,46.58,39400.0,36.523,36.5701,36.523,36.5701,39400.0
2005-06-03 10:10:00,46.59,46.74,46.59,46.74,31600.0,36.578,36.6957,36.578,36.6957,31600.0
2005-06-03 10:15:00,46.74,46.85,46.74,46.82,42500.0,36.6957,36.7821,36.6957,36.7586,42500.0
2005-06-03 10:20:00,46.85,46.87,46.7,46.71,36800.0,36.7821,36.7978,36.6643,36.6722,36800.0
2005-06-03 10:25:00,46.72,46.77,46.71,46.75,15400.0,36.68,36.7193,36.6722,36.7036,15400.0
2005-06-03 10:30:00,46.76,46.76,46.73,46.75,40300.0,36.7115,36.7115,36.6879,36.7036,40300.0
2005-06-03 10:35:00,46.75,46.76,46.69,46.7,15700.0,36.7036,36.7115,36.6565,36.6643,15700.0
2005-06-03 10:40:00,46.69,46.7,46.69,46.7,3200.0,36.6565,36.6643,36.6565,36.6643,3200.0
2005-06-03 10:45:00,46.7,46.79,46.69,46.76,41900.0,36.6643,36.735,36.6565,36.7115,41900.0
2005-06-03 10:50:00,46.67,46.72,46.67,46.69,18000.0,36.6408,36.68,36.6408,36.6565,18000.0
2005-06-03 10:55:00,46.69,46.7,46.65,46.65,29600.0,36.6565,36.6643,36.6251,36.6251,29600.0
2005-06-03 11:00:00,46.68,46.68,46.61,46.61,10300.0,36.6486,36.6486,36.5937,36.5937,10300.0
2005-06-03 11:05:00,46.62,46.63,46.62,46.63,5200.0,36.6015,36.6094,36.6015,36.6094,5200.0
2005-06-03 11:10:00,46.64,46.69,46.64,46.69,8600.0,36.6172,36.6565,36.6172,36.6565,8600.0
2005-06-03 11:15:00,46.69,46.73,46.68,46.68,11100.0,36.6565,36.6879,36.6486,36.6486,11100.0
2005-06-03 11:20:00,46.69,46.69,46.61,46.61,9400.0,36.6565,36.6565,36.5937,36.5937,9400.0
2005-06-03 11:25:00,46.64,46.65,46.62,46.63,4000.0,36.6172,36.6251,36.6015,36.6094,4000.0
2005-06-03 11:30:00,46.63,46.63,46.55,46.55,20400.0,36.6094,36.6094,36.5466,36.5466,20400.0
2005-06-03 11:35:00,46.55,46.55,46.47,46.47,24500.0,36.5466,36.5466,36.4838,36.4838,24500.0
2005-06-03 11:40:00,46.51,46.51,46.44,46.44,100100.0,36.5152,36.5152,36.4602,36.4602,100100.0
2005-06-03 11:45:00,46.45,46.46,46.38,46.38,13600.0,36.4681,36.4759,36.4131,36.4131,13600.0
2005-06-03 11:50:00,46.38,46.38,46.11,46.12,30100.0,36.4131,36.4131,36.2011,36.209,30100.0
2005-06-03 11:55:00,46.12,46.26,46.08,46.26,21500.0,36.209,36.3189,36.1776,36.3189,21500.0
2005-06-03 12:00:00,46.3,46.33,46.27,46.29,33700.0,36.3503,36.3739,36.3268,36.3425,33700.0
2005-06-03 12:05:00,46.3,46.3,46.29,46.3,2700.0,36.3503,36.3503,36.3425,36.3503,2700.0
2005-06-03 12:10:00,46.29,46.29,46.27,46.27,3500.0,36.3425,36.3425,36.3268,36.3268,3500.0
2005-06-03 12:15:00,46.26,46.27,46.26,46.27,3200.0,36.3189,36.3268,36.3189,36.3268,3200.0
2005-06-03 12:20:00,46.26,46.26,46.12,46.13,19500.0,36.3189,36.3189,36.209,36.2168,19500.0
2005-06-03 12:25:00,46.13,46.13,46.1,46.1,12400.0,36.2168,36.2168,36.1933,36.1933,12400.0
2005-06-03 12:30:00,46.11,46.18,46.1,46.18,7500.0,36.2011,36.2561,36.1933,36.2561,7500.0
2005-06-03 12:35:00,46.16,46.16,46.14,46.15,4300.0,36.2404,36.2404,36.2247,36.2325,4300.0
2005-06-03 12:40:00,46.16,46.17,46.16,46.17,3200.0,36.2404,36.2482,36.2404,36.2482,3200.0
2005-06-03 12:45:00,46.16,46.24,46.16,46.23,6600.0,36.2404,36.3032,36.2404,36.2953,6600.0
2005-06-03 12:50:00,46.23,46.25,46.23,46.23,2800.0,36.2953,36.311,36.2953,36.2953,2800.0
2005-06-03 12:55:00,46.24,46.27,46.19,46.2,31400.0,36.3032,36.3268,36.2639,36.2718,31400.0
2005-06-03 13:00:00,46.25,46.26,46.2,46.26,9100.0,36.311,36.3189,36.2718,36.3189,9100.0
2005-06-03 13:05:00,46.26,46.26,46.24,46.24,3300.0,36.3189,36.3189,36.3032,36.3032,3300.0
2005-06-03 13:10:00,46.26,46.33,46.26,46.32,4500.0,36.3189,36.3739,36.3189,36.366,4500.0
2005-06-03 13:15:00,46.33,46.36,46.31,46.32,5500.0,36.3739,36.3974,36.3582,36.366,5500.0
2005-06-03 13:20:00,46.32,46.32,46.29,46.3,3100.0,36.366,36.366,36.3425,36.3503,3100.0
2005-06-03 13:25:00,46.29,46.32,46.29,46.32,5400.0,36.3425,36.366,36.3425,36.366,5400.0
2005-06-03 13:30:00,46.34,46.37,46.34,46.34,12800.0,36.3817,36.4053,36.3817,36.3817,12800.0
2005-06-03 13:35:00,46.33,46.33,46.3,46.3,5000.0,36.3739,36.3739,36.3503,36.3503,5000.0
2005-06-03 13:40:00,46.3,46.3,46.27,46.29,5200.0,36.3503,36.3503,36.3268,36.3425,5200.0
2005-06-03 13:45:00,46.29,46.3,46.29,46.3,9200.0,36.3425,36.3503,36.3425,36.3503,9200.0
2005-06-03 13:50:00,46.3,46.31,46.3,46.31,3700.0,36.3503,36.3582,36.3503,36.3582,3700.0
2005-06-03 13:55:00,46.31,46.33,46.31,46.33,8200.0,36.3582,36.3739,36.3582,36.3739,8200.0
2005-06-03 14:00:00,46.33,46.33,46.32,46.33,9600.0,36.3739,36.3739,36.366,36.3739,9600.0
2005-06-03 14:05:00,46.32,46.33,46.31,46.33,9300.0,36.366,36.3739,36.3582,36.3739,9300.0
2005-06-03 14:10:00,46.33,46.33,46.32,46.32,4500.0,36.3739,36.3739,36.366,36.366,4500.0
2005-06-03 14:15:00,46.32,46.32,46.27,46.29,19500.0,36.366,36.366,36.3268,36.3425,19500.0
2005-06-03 14:20:00,46.3,46.38,46.3,46.37,5600.0,36.3503,36.4131,36.3503,36.4053,5600.0
2005-06-03 14:25:00,46.37,46.38,46.36,46.36,3900.0,36.4053,36.4131,36.3974,36.3974,3900.0
2005-06-03 14:30:00,46.37,46.38,46.36,46.38,9800.0,36.4053,36.4131,36.3974,36.4131,9800.0
2005-06-03 14:35:00,46.38,46.39,46.35,46.35,8700.0,36.4131,36.421,36.3896,36.3896,8700.0
2005-06-03 14:40:00,46.36,46.36,46.31,46.31,18200.0,36.3974,36.3974,36.3582,36.3582,18200.0
2005-06-03 14:45:00,46.32,46.37,46.31,46.36,10500.0,36.366,36.4053,36.3582,36.3974,10500.0
2005-06-03 14:50:00,46.37,46.37,46.29,46.3,16100.0,36.4053,36.4053,36.3425,36.3503,16100.0
2005-06-03 14:55:00,46.28,46.29,46.28,46.29,37800.0,36.3346,36.3425,36.3346,36.3425,37800.0
2005-06-03 15:00:00,46.29,46.3,46.25,46.25,6200.0,36.3425,36.3503,36.311,36.311,6200.0
2005-06-03 15:05:00,46.27,46.32,46.22,46.22,34600.0,36.3268,36.366,36.2875,36.2875,34600.0
2005-06-03 15:10:00,46.23,46.25,46.15,46.25,26400.0,36.2953,36.311,36.2325,36.311,26400.0
2005-06-03 15:15:00,46.25,46.29,46.25,46.29,4000.0,36.311,36.3425,36.311,36.3425,4000.0
2005-06-03 15:20:00,46.28,46.28,46.26,46.26,8000.0,36.3346,36.3346,36.3189,36.3189,8000.0
2005-06-03 15:25:00,46.26,46.28,46.24,46.28,20600.0,36.3189,36.3346,36.3032,36.3346,20600.0
2005-06-03 15:30:00,46.28,46.29,46.27,46.29,20000.0,36.3346,36.3425,36.3268,36.3425,20000.0
2005-06-03 15:35:00,46.29,46.3,46.28,46.3,9600.0,36.3425,36.3503,36.3346,36.3503,9600.0
2005-06-03 15:40:00,46.3,46.36,46.29,46.34,26100.0,36.3503,36.3974,36.3425,36.3817,26100.0
2005-06-03 15:45:00,46.35,46.36,46.34,46.36,2300.0,36.3896,36.3974,36.3817,36.3974,2300.0
2005-06-03 15:50:00,46.36,46.43,46.36,46.43,17700.0,36.3974,36.4524,36.3974,36.4524,17700.0
2005-06-03 15:55:00,46.43,46.45,46.38,46.39,27600.0,36.4524,36.4681,36.4131,36.421,27600.0
2005-06-06 09:30:00,46.37,46.37,46.23,46.24,8500.0,36.4053,36.4053,36.2953,36.3032,8500.0
2005-06-06 09:35:00,46.3,46.31,46.25,46.31,16600.0,36.3503,36.3582,36.311,36.3582,16600.0
2005-06-06 09:40:00,46.31,46.43,46.31,46.41,8700.0,36.3582,36.4524,36.3582,36.4367,8700.0
2005-06-06 09:45:00,46.35,46.37,46.35,46.36,10500.0,36.3896,36.4053,36.3896,36.3974,10500.0
2005-06-06 09:50:00,46.36,46.36,46.22,46.23,5300.0,36.3974,36.3974,36.2875,36.2953,5300.0
2005-06-06 09:55:00,46.22,46.24,46.21,46.24,8200.0,36.2875,36.3032,36.2796,36.3032,8200.0
2005-06-06 10:00:00,46.24,46.24,46.2,46.21,6300.0,36.3032,36.3032,36.2718,36.2796,6300.0
2005-06-06 10:05:00,46.21,46.28,46.21,46.28,3900.0,36.2796,36.3346,36.2796,36.3346,3900.0
2005-06-06 10:10:00,46.27,46.27,46.25,46.25,1600.0,36.3268,36.3268,36.311,36.311,1600.0
2005-06-06 10:15:00,46.23,46.23,46.16,46.17,4500.0,36.2953,36.2953,36.2404,36.2482,4500.0
2005-06-06 10:20:00,46.14,46.15,46.06,46.08,10200.0,36.2247,36.2325,36.1619,36.1776,10200.0
2005-06-06 10:25:00,46.08,46.11,46.07,46.11,4500.0,36.1776,36.2011,36.1697,36.2011,4500.0
2005-06-06 10:30:00,46.11,46.12,46.11,46.11,900.0,36.2011,36.209,36.2011,36.2011,900.0
2005-06-06 10:35:00,46.11,46.13,46.11,46.13,5400.0,36.2011,36.2168,36.2011,36.2168,5400.0
2005-06-06 10:40:00,46.13,46.19,46.13,46.19,7800.0,36.2168,36.2639,36.2168,36.2639,7800.0
2005-06-06 10:45:00,46.18,46.24,46.18,46.23,4700.0,36.2561,36.3032,36.2561,36.2953,4700.0
2005-06-06 10:50:00,46.24,46.24,46.14,46.14,6700.0,36.3032,36.3032,36.2247,36.2247,6700.0
2005-06-06 10:55:00,46.14,46.17,46.12,46.17,18800.0,36.2247,36.2482,36.209,36.2482,18800.0
2005-06-06 11:00:00,46.17,46.23,46.17,46.2,5200.0,36.2482,36.2953,36.2482,36.2718,5200.0
2005-06-06 11:05:00,46.19,46.25,46.19,46.25,3200.0,36.2639,36.311,36.2639,36.311,3200.0
2005-06-06 11:10:00,46.25,46.26,46.25,46.26,9800.0,36.311,36.3189,36.311,36.3189,9800.0
2005-06-06 11:15:00,46.26,46.29,46.26,46.29,15900.0,36.3189,36.3425,36.3189,36.3425,15900.0
2005-06-06 11:20:00,46.29,46.37,46.29,46.35,28300.0,36.3425,36.4053,36.3425,36.3896,28300.0
2005-06-06 11:25:00,46.34,46.34,46.27,46.27,1400.0,36.3817,36.3817,36.3268,36.3268,1400.0
2005-06-06 11:30:00,46.28,46.28,46.24,46.24,3200.0,36.3346,36.3346,36.3032,36.3032,3200.0
2005-06-06 11:35:00,46.25,46.25,46.23,46.24,800.0,36.311,36.311,36.2953,36.3032,800.0
2005-06-06 11:40:00,46.24,46.24,46.23,46.24,2500.0,36.3032,36.3032,36.2953,36.3032,2500.0
2005-06-06 11:45:00,46.23,46.24,46.23,46.24,6400.0,36.2953,36.3032,36.2953,36.3032,6400.0
2005-06-06 11:50:00,46.24,46.28,46.24,46.28,5300.0,36.3032,36.3346,36.3032,36.3346,5300.0
2005-06-06 11:55:00,46.28,46.32,46.28,46.31,2900.0,36.3346,36.366,36.3346,36.3582,2900.0
2005-06-06 12:00:00,46.32,46.33,46.32,46.33,5200.0,36.366,36.3739,36.366,36.3739,5200.0
2005-06-06 12:05:00,46.33,46.39,46.33,46.39,5200.0,36.3739,36.421,36.3739,36.421,5200.0
2005-06-06 12:10:00,46.41,46.53,46.41,46.53,5500.0,36.4367,36.5309,36.4367,36.5309,5500.0
2005-06-06 12:15:00,46.53,46.53,46.52,46.53,8900.0,36.5309,36.5309,36.523,36.5309,8900.0
2005-06-06 12:20:00,46.57,46.6,46.54,46.54,6500.0,36.5623,36.5858,36.5387,36.5387,6500.0
2005-06-06 12:25:00,46.54,46.54,46.5,46.5,10200.0,36.5387,36.5387,36.5073,36.5073,10200.0
2005-06-06 12:30:00,46.5,46.51,46.49,46.5,6400.0,36.5073,36.5152,36.4995,36.5073,6400.0
2005-06-06 12:35:00,46.49,46.5,46.46,46.46,3300.0,36.4995,36.5073,36.4759,36.4759,3300.0
2005-06-06 12:40:00,46.46,46.55,46.46,46.55,14700.0,36.4759,36.5466,36.4759,36.5466,14700.0
2005-06-06 12:45:00,46.55,46.56,46.55,46.55,2500.0,36.5466,36.5544,36.5466,36.5466,2500.0
2005-06-06 12:50:00,46.55,46.6,46.55,46.56,11900.0,36.5466,36.5858,36.5466,36.5544,11900.0
2005-06-06 12:55:00,46.56,46.58,46.55,46.58,15500.0,36.5544,36.5701,36.5466,36.5701,15500.0
2005-06-06 13:00:00,46.57,46.58,46.57,46.57,6000.0,36.5623,36.5701,36.5623,36.5623,6000.0
2005-06-06 13:05:00,46.57,46.57,46.55,46.55,2500.0,36.5623,36.5623,36.5466,36.5466,2500.0
2005-06-06 13:10:00,46.53,46.56,46.53,46.55,2900.0,36.5309,36.5544,36.5309,36.5466,2900.0
2005-06-06 13:15:00,46.55,46.57,46.55,46.56,9900.0,36.5466,36.5623,36.5466,36.5544,9900.0
2005-06-06 13:20:00,46.56,46.57,46.55,46.55,3000.0,36.5544,36.5623,36.5466,36.5466,3000.0
2005-06-06 13:25:00,46.56,46.6,46.54,46.59,14600.0,36.5544,36.5858,36.5387,36.578,14600.0
2005-06-06 13:30:00,46.59,46.59,46.58,46.59,1000.0,36.578,36.578,36.5701,36.578,1000.0
2005-06-06 13:35:00,46.59,46.59,46.58,46.59,9800.0,36.578,36.578,36.5701,36.578,9800.0
2005-06-06 13:40:00,46.59,46.59,46.58,46.59,11300.0,36.578,36.578,36.5701,36.578,11300.0
2005-06-06 13:45:00,46.59,46.63,46.59,46.63,26800.0,36.578,36.6094,36.578,36.6094,26800.0
2005-06-06 13:50:00,46.64,46.69,46.64,46.69,11500.0,36.6172,36.6565,36.6172,36.6565,11500.0
2005-06-06 13:55:00,46.69,46.69,46.68,46.69,2200.0,36.6565,36.6565,36.6486,36.6565,2200.0
2005-06-06 14:00:00,46.68,46.69,46.68,46.69,6500.0,36.6486,36.6565,36.6486,36.6565,6500.0
2005-06-06 14:05:00,46.69,46.73,46.68,46.71,39400.0,36.6565,36.6879,36.6486,36.6722,39400.0
2005-06-06 14:10:00,46.71,46.75,46.71,46.75,8100.0,36.6722,36.7036,36.6722,36.7036,8100.0
2005-06-06 14:15:00,46.74,46.8,46.74,46.8,12300.0,36.6957,36.7429,36.6957,36.7429,12300.0
2005-06-06 14:20:00,46.77,46.77,46.74,46.77,6900.0,36.7193,36.7193,36.6957,36.7193,6900.0
2005-06-06 14:25:00,46.76,46.76,46.69,46.69,8500.0,36.7115,36.7115,36.6565,36.6565,8500.0
2005-06-06 14:30:00,46.7,46.72,46.7,46.72,9800.0,36.6643,36.68,36.6643,36.68,9800.0
2005-06-06 14:35:00,46.72,46.72,46.7,46.7,6300.0,36.68,36.68,36.6643,36.6643,6300.0
2005-06-06 14:40:00,46.7,46.71,46.68,46.69,2900.0,36.6643,36.6722,36.6486,36.6565,2900.0
2005-06-06 14:45:00,46.69,46.69,46.68,46.68,5000.0,36.6565,36.6565,36.6486,36.6486,5000.0
2005-06-06 14:50:00,46.68,46.69,46.66,46.67,3600.0,36.6486,36.6565,36.6329,36.6408,3600.0
2005-06-06 14:55:00,46.66,46.67,46.65,46.65,4500.0,36.6329,36.6408,36.6251,36.6251,4500.0
2005-06-06 15:00:00,46.65,46.65,46.64,46.65,3100.0,36.6251,36.6251,36.6172,36.6251,3100.0
2005-06-06 15:05:00,46.65,46.65,46.63,46.63,22200.0,36.6251,36.6251,36.6094,36.6094,22200.0
2005-06-06 15:10:00,46.62,46.63,46.62,46.62,3800.0,36.6015,36.6094,36.6015,36.6015,3800.0
2005-06-06 15:15:00,46.61,46.61,46.57,46.58,10400.0,36.5937,36.5937,36.5623,36.5701,10400.0
2005-06-06 15:20:00,46.58,46.62,46.58,46.62,9700.0,36.5701,36.6015,36.5701,36.6015,9700.0
2005-06-06 15:25:00,46.62,46.65,46.62,46.64,6700.0,36.6015,36.6251,36.6015,36.6172,6700.0
2005-06-06 15:30:00,46.64,46.67,46.6,46.61,11500.0,36.6172,36.6408,36.5858,36.5937,11500.0
2005-06-06 15:35:00,46.59,46.6,46.57,46.59,16900.0,36.578,36.5858,36.5623,36.578,16900.0
2005-06-06 15:40:00,46.59,46.61,46.55,46.55,13000.0,36.578,36.5937,36.5466,36.5466,13000.0
2005-06-06 15:45:00,46.56,46.56,46.53,46.55,13500.0,36.5544,36.5544,36.5309,36.5466,13500.0
2005-06-06 15:50:00,46.54,46.55,46.52,46.53,1702700.0,36.5387,36.5466,36.523,36.5309,1702700.0
2005-06-06 15:55:00,46.53,46.53,46.52,46.52,30100.0,36.5309,36.5309,36.523,36.523,30100.0
2005-06-07 09:30:00,46.48,46.61,46.43,46.61,27800.0,36.4916,36.5937,36.4524,36.5937,27800.0
2005-06-07 09:35:00,46.7,46.84,46.62,46.83,23800.0,36.6643,36.7743,36.6015,36.7664,23800.0
2005-06-07 09:40:00,46.82,47.08,46.82,47.08,38600.0,36.7586,36.9627,36.7586,36.9627,38600.0
2005-06-07 09:45:00,47.03,47.12,47.03,47.12,14100.0,36.9234,36.9941,36.9234,36.9941,14100.0
2005-06-07 09:50:00,47.12,47.13,46.95,47.02,37100.0,36.9941,37.0019,36.8606,36.9156,37100.0
2005-06-07 09:55:00,47.08,47.08,46.94,47.01,23800.0,36.9627,36.9627,36.8528,36.9077,23800.0
2005-06-07 10:00:00,46.99,47.03,46.99,47.02,8000.0,36.892,36.9234,36.892,36.9156,8000.0
2005-06-07 10:05:00,47.02,47.02,46.92,46.98,20200.0,36.9156,36.9156,36.8371,36.8842,20200.0
2005-06-07 10:10:00,46.98,47.03,46.97,47.03,10300.0,36.8842,36.9234,36.8763,36.9234,10300.0
2005-06-07 10:15:00,47.02,47.07,47.02,47.04,9700.0,36.9156,36.9548,36.9156,36.9313,9700.0
2005-06-07 10:20:00,47.04,47.04,46.97,46.98,11900.0,36.9313,36.9313,36.8763,36.8842,11900.0
2005-06-07 10:25:00,46.98,47.02,46.98,47.02,7100.0,36.8842,36.9156,36.8842,36.9156,7100.0
2005-06-07 10:30:00,47.01,47.03,47.0,47.03,13100.0,36.9077,36.9234,36.8999,36.9234,13100.0
2005-06-07 10:35:00,47.02,47.03,46.9,46.92,14000.0,36.9156,36.9234,36.8214,36.8371,14000.0
2005-06-07 10:40:00,46.92,46.92,46.9,46.9,11100.0,36.8371,36.8371,36.8214,36.8214,11100.0
2005-06-07 10:45:00,46.9,46.91,46.87,46.91,16300.0,36.8214,36.8292,36.7978,36.8292,16300.0
2005-06-07 10:50:00,46.91,46.93,46.91,46.93,4300.0,36.8292,36.8449,36.8292,36.8449,4300.0
2005-06-07 10:55:00,46.94,46.98,46.94,46.98,10500.0,36.8528,36.8842,36.8528,36.8842,10500.0
2005-06-07 11:00:00,46.99,46.99,46.99,46.99,3700.0,36.892,36.892,36.892,36.892,3700.0
2005-06-07 11:05:00,46.99,46.99,46.97,46.98,17000.0,36.892,36.892,36.8763,36.8842,17000.0
2005-06-07 11:10:00,46.98,46.98,46.97,46.97,17900.0,36.8842,36.8842,36.8763,36.8763,17900.0
2005-06-07 11:15:00,46.95,46.97,46.93,46.94,9400.0,36.8606,36.8763,36.8449,36.8528,9400.0
2005-06-07 11:20:00,46.94,46.94,46.9,46.91,6000.0,36.8528,36.8528,36.8214,36.8292,6000.0
2005-06-07 11:25:00,46.91,46.91,46.87,46.89,22200.0,36.8292,36.8292,36.7978,36.8135,22200.0
2005-06-07 11:30:00,46.89,46.89,46.87,46.88,16700.0,36.8135,36.8135,36.7978,36.8057,16700.0
2005-06-07 11:35:00,46.88,46.88,46.86,46.86,3200.0,36.8057,36.8057,36.79,36.79,3200.0
2005-06-07 11:40:00,46.87,46.87,46.85,46.85,5300.0,36.7978,36.7978,36.7821,36.7821,5300.0
2005-06-07 11:45:00,46.85,46.86,46.85,46.86,12800.0,36.7821,36.79,36.7821,36.79,12800.0
2005-06-07 11:50:00,46.86,46.92,46.86,46.91,12000.0,36.79,36.8371,36.79,36.8292,12000.0
2005-06-07 11:55:00,46.91,46.91,46.9,46.91,1600.0,36.8292,36.8292,36.8214,36.8292,1600.0
2005-06-07 12:00:00,46.91,46.91,46.91,46.91,8700.0,36.8292,36.8292,36.8292,36.8292,8700.0
2005-06-07 12:05:00,46.9,46.91,46.88,46.89,4000.0,36.8214,36.8292,36.8057,36.8135,4000.0
2005-06-07 12:10:00,46.88,46.9,46.86,46.86,5600.0,36.8057,36.8214,36.79,36.79,5600.0
2005-06-07 12:15:00,46.86,46.86,46.83,46.83,7400.0,36.79,36.79,36.7664,36.7664,7400.0
2005-06-07 12:20:00,46.81,46.81,46.8,46.81,2800.0,36.7507,36.7507,36.7429,36.7507,2800.0
2005-06-07 12:25:00,46.81,46.81,46.8,46.8,2900.0,36.7507,36.7507,36.7429,36.7429,2900.0
2005-06-07 12:30:00,46.8,46.8,46.79,46.8,2000.0,36.7429,36.7429,36.735,36.7429,2000.0
2005-06-07 12:35:00,46.8,46.8,46.8,46.8,1300.0,36.7429,36.7429,36.7429,36.7429,1300.0
2005-06-07 12:40:00,46.8,46.8,46.8,46.8,10900.0,36.7429,36.7429,36.7429,36.7429,10900.0
2005-06-07 12:45:00,46.8,46.8,46.79,46.8,4800.0,36.7429,36.7429,36.735,36.7429,4800.0
2005-06-07 12:50:00,46.8,46.82,46.8,46.82,1800.0,36.7429,36.7586,36.7429,36.7586,1800.0
2005-06-07 12:55:00,46.82,46.84,46.81,46.84,1800.0,36.7586,36.7743,36.7507,36.7743,1800.0
2005-06-07 13:00:00,46.83,46.85,46.83,46.85,1600.0,36.7664,36.7821,36.7664,36.7821,1600.0
2005-06-07 13:05:00,46.84,46.84,46.81,46.81,1900.0,36.7743,36.7743,36.7507,36.7507,1900.0
2005-06-07 13:10:00,46.82,46.82,46.8,46.81,5800.0,36.7586,36.7586,36.7429,36.7507,5800.0
2005-06-07 13:15:00,46.82,46.83,46.8,46.81,4400.0,36.7586,36.7664,36.7429,36.7507,4400.0
2005-06-07 13:20:00,46.8,46.81,46.79,46.8,2300.0,36.7429,36.7507,36.735,36.7429,2300.0
2005-06-07 13:25:00,46.8,46.8,46.79,46.8,2000.0,36.7429,36.7429,36.735,36.7429,2000.0
2005-06-07 13:30:00,46.8,46.8,46.75,46.77,2700.0,36.7429,36.7429,36.7036,36.7193,2700.0
2005-06-07 13:35:00,46.77,46.77,46.75,46.76,1700.0,36.7193,36.7193,36.7036,36.7115,1700.0
2005-06-07 13:40:00,46.77,46.77,46.74,46.75,2700.0,36.7193,36.7193,36.6957,36.7036,2700.0
2005-06-07 13:45:00,46.75,46.75,46.68,46.69,6800.0,36.7036,36.7036,36.6486,36.6565,6800.0
2005-06-07 13:50:00,46.67,46.68,46.55,46.59,19000.0,36.6408,36.6486,36.5466,36.578,19000.0
2005-06-07 13:55:00,46.65,46.65,46.57,46.57,49700.0,36.6251,36.6251,36.5623,36.5623,49700.0
2005-06-07 14:00:00,46.55,46.56,46.51,46.51,71000.0,36.5466,36.5544,36.5152,36.5152,71000.0
2005-06-07 14:05:00,46.51,46.51,46.46,46.47,27000.0,36.5152,36.5152,36.4759,36.4838,27000.0
2005-06-07 14:10:00,46.47,46.47,46.39,46.39,17700.0,36.4838,36.4838,36.421,36.421,17700.0
2005-06-07 14:15:00,46.39,46.45,46.39,46.45,58800.0,36.421,36.4681,36.421,36.4681,58800.0
2005-06-07 14:20:00,46.45,46.46,46.45,46.46,67400.0,36.4681,36.4759,36.4681,36.4759,67400.0
2005-06-07 14:25:00,46.46,46.49,46.44,46.44,26600.0,36.4759,36.4995,36.4602,36.4602,26600.0
2005-06-07 14:30:00,46.45,46.45,46.42,46.43,38700.0,36.4681,36.4681,36.4445,36.4524,38700.0
2005-06-07 14:35:00,46.43,46.45,46.42,46.45,23300.0,36.4524,36.4681,36.4445,36.4681,23300.0
2005-06-07 14:40:00,46.45,46.45,46.43,46.44,10700.0,36.4681,36.4681,36.4524,36.4602,10700.0
2005-06-07 14:45:00,46.43,46.45,46.4,46.4,92200.0,36.4524,36.4681,36.4288,36.4288,92200.0
2005-06-07 14:50:00,46.41,46.47,46.41,46.46,69800.0,36.4367,36.4838,36.4367,36.4759,69800.0
2005-06-07 14:55:00,46.45,46.48,46.45,46.46,60600.0,36.4681,36.4916,36.4681,36.4759,60600.0
2005-06-07 15:00:00,46.46,46.47,46.45,46.45,60500.0,36.4759,36.4838,36.4681,36.4681,60500.0
2005-06-07 15:05:00,46.46,46.46,46.45,46.45,5100.0,36.4759,36.4759,36.4681,36.4681,5100.0
2005-06-07 15:10:00,46.45,46.45,46.41,46.43,5300.0,36.4681,36.4681,36.4367,36.4524,5300.0
2005-06-07 15:15:00,46.42,46.47,46.42,46.47,55500.0,36.4445,36.4838,36.4445,36.4838,55500.0
2005-06-07 15:20:00,46.47,46.48,46.43,46.44,13100.0,36.4838,36.4916,36.4524,36.4602,13100.0
2005-06-07 15:25:00,46.44,46.46,46.41,46.46,3900.0,36.4602,36.4759,36.4367,36.4759,3900.0
2005-06-07 15:30:00,46.42,46.42,46.4,46.41,4700.0,36.4445,36.4445,36.4288,36.4367,4700.0
2005-06-07 15:35:00,46.4,46.41,46.38,46.38,43400.0,36.4288,36.4367,36.4131,36.4131,43400.0
2005-06-07 15:40:00,46.38,46.4,46.26,46.3,93500.0,36.4131,36.4288,36.3189,36.3503,93500.0
2005-06-07 15:45:00,46.3,46.37,46.3,46.37,31100.0,36.3503,36.4053,36.3503,36.4053,31100.0
2005-06-07 15:50:00,46.37,46.4,46.36,46.36,72300.0,36.4053,36.4288,36.3974,36.3974,72300.0
2005-06-07 15:55:00,46.37,46.38,46.36,46.38,31700.0,36.4053,36.4131,36.3974,36.4131,31700.0
2005-06-08 09:30:00,46.35,46.43,46.35,46.4,172400.0,36.4926,36.5556,36.4926,36.532,172400.0
2005-06-08 09:35:00,46.43,46.51,46.42,46.5,22200.0,36.5556,36.6186,36.5477,36.6107,22200.0
2005-06-08 09:40:00,46.51,46.56,46.5,46.55,26300.0,36.6186,36.6579,36.6107,36.6501,26300.0
2005-06-08 09:45:00,46.56,46.67,46.56,46.67,78700.0,36.6579,36.7445,36.6579,36.7445,78700.0
2005-06-08 09:50:00,46.67,46.67,46.58,46.61,9600.0,36.7445,36.7445,36.6737,36.6973,9600.0
2005-06-08 09:55:00,46.59,46.6,46.58,46.59,10500.0,36.6816,36.6894,36.6737,36.6816,10500.0
2005-06-08 10:00:00,46.59,46.67,46.59,46.67,30900.0,36.6816,36.7445,36.6816,36.7445,30900.0
2005-06-08 10:05:00,46.68,46.75,46.68,46.74,21600.0,36.7524,36.8075,36.7524,36.7997,21600.0
2005-06-08 10:10:00,46.75,46.83,46.75,46.82,54200.0,36.8075,36.8705,36.8075,36.8626,54200.0
2005-06-08 10:15:00,46.82,46.82,46.8,46.81,21200.0,36.8626,36.8626,36.8469,36.8548,21200.0
2005-06-08 10:20:00,46.81,46.81,46.81,46.81,11500.0,36.8548,36.8548,36.8548,36.8548,11500.0
2005-06-08 10:25:00,46.81,46.82,46.8,46.81,10500.0,36.8548,36.8626,36.8469,36.8548,10500.0
2005-06-08 10:30:00,46.82,46.83,46.77,46.79,17700.0,36.8626,36.8705,36.8233,36.839,17700.0
2005-06-08 10:35:00,46.78,46.78,46.73,46.75,9700.0,36.8312,36.8312,36.7918,36.8075,9700.0
2005-06-08 10:40:00,46.75,46.75,46.65,46.67,16300.0,36.8075,36.8075,36.7288,36.7445,16300.0
2005-06-08 10:45:00,46.66,46.71,46.66,46.71,25900.0,36.7367,36.776,36.7367,36.776,25900.0
2005-06-08 10:50:00,46.73,46.85,46.73,46.85,12400.0,36.7918,36.8863,36.7918,36.8863,12400.0
2005-06-08 10:55:00,46.84,46.87,46.8,46.86,13500.0,36.8784,36.902,36.8469,36.8941,13500.0
2005-06-08 11:00:00,46.86,46.92,46.86,46.88,20600.0,36.8941,36.9414,36.8941,36.9099,20600.0
2005-06-08 11:05:00,46.9,46.9,46.83,46.84,12900.0,36.9256,36.9256,36.8705,36.8784,12900.0
2005-06-08 11:10:00,46.83,46.83,46.78,46.78,11100.0,36.8705,36.8705,36.8312,36.8312,11100.0
2005-06-08 11:15:00,46.79,46.79,46.69,46.71,9600.0,36.839,36.839,36.7603,36.776,9600.0
2005-06-08 11:20:00,46.71,46.74,46.69,46.74,7100.0,36.776,36.7997,36.7603,36.7997,7100.0
2005-06-08 11:25:00,46.78,46.9,46.78,46.88,4000.0,36.8312,36.9256,36.8312,36.9099,4000.0
2005-06-08 11:30:00,46.88,46.91,46.87,46.9,5700.0,36.9099,36.9335,36.902,36.9256,5700.0
2005-06-08 11:35:00,46.9,46.9,46.75,46.81,7700.0,36.9256,36.9256,36.8075,36.8548,7700.0
2005-06-08 11:40:00,46.78,46.78,46.74,46.76,11000.0,36.8312,36.8312,36.7997,36.8154,11000.0
2005-06-08 11:45:00,46.75,46.83,46.73,46.83,32500.0,36.8075,36.8705,36.7918,36.8705,32500.0
2005-06-08 11:50:00,46.84,46.89,46.79,46.8,26000.0,36.8784,36.9178,36.839,36.8469,26000.0
2005-06-08 11:55:00,46.79,46.84,46.79,46.82,9000.0,36.839,36.8784,36.839,36.8626,9000.0
2005-06-08 12:00:00,46.81,46.82,46.77,46.78,8000.0,36.8548,36.8626,36.8233,36.8312,8000.0
2005-06-08 12:05:00,46.78,46.84,46.76,46.84,9600.0,36.8312,36.8784,36.8154,36.8784,9600.0
2005-06-08 12:10:00,46.84,46.84,46.78,46.79,11300.0,36.8784,36.8784,36.8312,36.839,11300.0
2005-06-08 12:15:00,46.79,46.84,46.79,46.83,7300.0,36.839,36.8784,36.839,36.8705,7300.0
2005-06-08 12:20:00,46.83,46.85,46.83,46.85,31400.0,36.8705,36.8863,36.8705,36.8863,31400.0
2005-06-08 12:25:00,46.85,46.9,46.85,46.9,9100.0,36.8863,36.9256,36.8863,36.9256,9100.0
2005-06-08 12:30:00,46.89,46.89,46.85,46.85,8000.0,36.9178,36.9178,36.8863,36.8863,8000.0
2005-06-08 12:35:00,46.86,46.87,46.84,46.87,5400.0,36.8941,36.902,36.8784,36.902,5400.0
2005-06-08 12:40:00,46.88,46.88,46.84,46.84,4500.0,36.9099,36.9099,36.8784,36.8784,4500.0
2005-06-08 12:45:00,46.85,46.85,46.83,46.84,3000.0,36.8863,36.8863,36.8705,36.8784,3000.0
2005-06-08 12:50:00,46.82,46.82,46.79,46.81,1700.0,36.8626,36.8626,36.839,36.8548,1700.0
2005-06-08 12:55:00,46.81,46.81,46.79,46.79,1900.0,36.8548,36.8548,36.839,36.839,1900.0
2005-06-08 13:00:00,46.79,46.8,46.79,46.79,2500.0,36.839,36.8469,36.839,36.839,2500.0
2005-06-08 13:05:00,46.78,46.79,46.77,46.78,4400.0,36.8312,36.839,36.8233,36.8312,4400.0
2005-06-08 13:10:00,46.78,46.78,46.77,46.78,2300.0,36.8312,36.8312,36.8233,36.8312,2300.0
2005-06-08 13:15:00,46.78,46.78,46.72,46.74,4100.0,36.8312,36.8312,36.7839,36.7997,4100.0
2005-06-08 13:20:00,46.74,46.74,46.73,46.74,2200.0,36.7997,36.7997,36.7918,36.7997,2200.0
2005-06-08 13:25:00,46.73,46.74,46.73,46.73,900.0,36.7918,36.7997,36.7918,36.7918,900.0
2005-06-08 13:30:00,46.73,46.74,46.7,46.71,2100.0,36.7918,36.7997,36.7682,36.776,2100.0
2005-06-08 13:35:00,46.71,46.71,46.7,46.71,9000.0,36.776,36.776,36.7682,36.776,9000.0
2005-06-08 13:40:00,46.7,46.71,46.55,46.56,20900.0,36.7682,36.776,36.6501,36.6579,20900.0
2005-06-08 13:45:00,46.55,46.63,46.55,46.62,10300.0,36.6501,36.7131,36.6501,36.7052,10300.0
2005-06-08 13:50:00,46.61,46.61,46.54,46.54,12100.0,36.6973,36.6973,36.6422,36.6422,12100.0
2005-06-08 13:55:00,46.55,46.6,46.5,46.59,9200.0,36.6501,36.6894,36.6107,36.6816,9200.0
2005-06-08 14:00:00,46.59,46.59,46.5,46.5,23300.0,36.6816,36.6816,36.6107,36.6107,23300.0
2005-06-08 14:05:00,46.51,46.52,46.43,46.43,5900.0,36.6186,36.6264,36.5556,36.5556,5900.0
2005-06-08 14:10:00,46.44,46.44,46.37,46.39,8200.0,36.5635,36.5635,36.5083,36.5241,8200.0
2005-06-08 14:15:00,46.4,46.4,46.33,46.36,7100.0,36.532,36.532,36.4769,36.5005,7100.0
2005-06-08 14:20:00,46.34,46.36,46.33,46.33,10300.0,36.4847,36.5005,36.4769,36.4769,10300.0
2005-06-08 14:25:00,46.33,46.39,46.32,46.37,18800.0,36.4769,36.5241,36.469,36.5083,18800.0
2005-06-08 14:30:00,46.37,46.4,46.29,46.29,14000.0,36.5083,36.532,36.4454,36.4454,14000.0
2005-06-08 14:35:00,46.28,46.32,46.24,46.3,20900.0,36.4375,36.469,36.406,36.4532,20900.0
2005-06-08 14:40:00,46.31,46.34,46.27,46.32,6600.0,36.4611,36.4847,36.4296,36.469,6600.0
2005-06-08 14:45:00,46.31,46.32,46.3,46.3,24700.0,36.4611,36.469,36.4532,36.4532,24700.0
2005-06-08 14:50:00,46.29,46.3,46.24,46.24,37100.0,36.4454,36.4532,36.406,36.406,37100.0
2005-06-08 14:55:00,46.24,46.25,46.22,46.25,4000.0,36.406,36.4139,36.3902,36.4139,4000.0
2005-06-08 15:00:00,46.25,46.25,46.2,46.2,7900.0,36.4139,36.4139,36.3745,36.3745,7900.0
2005-06-08 15:05:00,46.24,46.25,46.2,46.25,57900.0,36.406,36.4139,36.3745,36.4139,57900.0
2005-06-08 15:10:00,46.24,46.25,46.21,46.23,64400.0,36.406,36.4139,36.3824,36.3981,64400.0
2005-06-08 15:15:00,46.22,46.24,46.22,46.23,9800.0,36.3902,36.406,36.3902,36.3981,9800.0
2005-06-08 15:20:00,46.22,46.22,46.09,46.1,24500.0,36.3902,36.3902,36.2879,36.2958,24500.0
2005-06-08 15:25:00,46.12,46.18,46.11,46.17,13400.0,36.3115,36.3588,36.3036,36.3509,13400.0
2005-06-08 15:30:00,46.17,46.18,46.12,46.13,9800.0,36.3509,36.3588,36.3115,36.3194,9800.0
2005-06-08 15:35:00,46.12,46.16,46.12,46.16,10900.0,36.3115,36.343,36.3115,36.343,10900.0
2005-06-08 15:40:00,46.16,46.17,46.1,46.11,13200.0,36.343,36.3509,36.2958,36.3036,13200.0
2005-06-08 15:45:00,46.12,46.12,46.09,46.11,62100.0,36.3115,36.3115,36.2879,36.3036,62100.0
2005-06-08 15:50:00,46.11,46.11,45.94,45.95,19500.0,36.3036,36.3036,36.1698,36.1777,19500.0
2005-06-08 15:55:00,45.96,46.0,45.96,46.0,35700.0,36.1855,36.217,36.1855,36.217,35700.0
2005-06-09 09:30:00,45.94,45.94,45.78,45.84,17800.0,36.1698,36.1698,36.0438,36.0911,17800.0
2005-06-09 09:35:00,45.77,45.78,45.68,45.69,18600.0,36.036,36.0438,35.9651,35.973,18600.0
2005-06-09 09:40:00,45.69,45.69,45.65,45.66,11000.0,35.973,35.973,35.9415,35.9493,11000.0
2005-06-09 09:45:00,45.66,45.7,45.57,45.57,29800.0,35.9493,35.9808,35.8785,35.8785,29800.0
2005-06-09 09:50:00,45.57,45.59,45.56,45.57,31300.0,35.8785,35.8942,35.8706,35.8785,31300.0
2005-06-09 09:55:00,45.57,45.6,45.56,45.57,21900.0,35.8785,35.9021,35.8706,35.8785,21900.0
2005-06-09 10:00:00,45.58,45.6,45.53,45.53,22600.0,35.8864,35.9021,35.847,35.847,22600.0
2005-06-09 10:05:00,45.52,45.52,45.29,45.34,34900.0,35.8391,35.8391,35.658,35.6974,34900.0
2005-06-09 10:10:00,45.37,45.44,45.37,45.39,29600.0,35.721,35.7761,35.721,35.7368,29600.0
2005-06-09 10:15:00,45.39,45.4,45.32,45.32,14400.0,35.7368,35.7446,35.6817,35.6817,14400.0
2005-06-09 10:20:00,45.32,45.32,45.23,45.31,42800.0,35.6817,35.6817,35.6108,35.6738,42800.0
2005-06-09 10:25:00,45.3,45.4,45.24,45.4,50200.0,35.6659,35.7446,35.6187,35.7446,50200.0
2005-06-09 10:30:00,45.42,45.43,45.35,45.38,36300.0,35.7604,35.7683,35.7053,35.7289,36300.0
2005-06-09 10:35:00,45.38,45.4,45.23,45.27,41400.0,35.7289,35.7446,35.6108,35.6423,41400.0
2005-06-09 10:40:00,45.28,45.31,45.24,45.28,24000.0,35.6502,35.6738,35.6187,35.6502,24000.0
2005-06-09 10:45:00,45.29,45.29,45.28,45.29,3900.0,35.658,35.658,35.6502,35.658,3900.0
2005-06-09 10:50:00,45.34,45.44,45.34,45.41,25700.0,35.6974,35.7761,35.6974,35.7525,25700.0
2005-06-09 10:55:00,45.39,45.39,45.35,45.39,4900.0,35.7368,35.7368,35.7053,35.7368,4900.0
2005-06-09 11:00:00,45.4,45.49,45.4,45.49,11900.0,35.7446,35.8155,35.7446,35.8155,11900.0
2005-06-09 11:05:00,45.48,45.49,45.44,45.45,8700.0,35.8076,35.8155,35.7761,35.784,8700.0
2005-06-09 11:10:00,45.45,45.49,45.45,45.48,38600.0,35.784,35.8155,35.784,35.8076,38600.0
2005-06-09 11:15:00,45.49,45.49,45.44,45.46,16400.0,35.8155,35.8155,35.7761,35.7919,16400.0
2005-06-09 11:20:00,45.47,45.49,45.46,45.46,4900.0,35.7998,35.8155,35.7919,35.7919,4900.0
2005-06-09 11:25:00,45.45,45.46,45.44,45.45,58400.0,35.784,35.7919,35.7761,35.784,58400.0
2005-06-09 11:30:00,45.45,45.54,45.44,45.53,13300.0,35.784,35.8549,35.7761,35.847,13300.0
2005-06-09 11:35:00,45.52,45.55,45.52,45.53,5500.0,35.8391,35.8627,35.8391,35.847,5500.0
2005-06-09 11:40:00,45.54,45.67,45.54,45.67,11400.0,35.8549,35.9572,35.8549,35.9572,11400.0
2005-06-09 11:45:00,45.69,45.69,45.68,45.69,3800.0,35.973,35.973,35.9651,35.973,3800.0
2005-06-09 11:50:00,45.68,45.69,45.65,45.66,4000.0,35.9651,35.973,35.9415,35.9493,4000.0
2005-06-09 11:55:00,45.65,45.66,45.61,45.66,7100.0,35.9415,35.9493,35.91,35.9493,7100.0
2005-06-09 12:00:00,45.67,45.69,45.66,45.67,7800.0,35.9572,35.973,35.9493,35.9572,7800.0
2005-06-09 12:05:00,45.63,45.63,45.63,45.63,100.0,35.9257,35.9257,35.9257,35.9257,100.0
2005-06-09 12:10:00,45.63,45.64,45.6,45.6,3100.0,35.9257,35.9336,35.9021,35.9021,3100.0
2005-06-09 12:15:00,45.64,45.68,45.64,45.67,7900.0,35.9336,35.9651,35.9336,35.9572,7900.0
2005-06-09 12:20:00,45.7,45.7,45.67,45.69,5200.0,35.9808,35.9808,35.9572,35.973,5200.0
2005-06-09 12:25:00,45.7,45.75,45.7,45.75,6200.0,35.9808,36.0202,35.9808,36.0202,6200.0
2005-06-09 12:30:00,45.76,45.8,45.73,45.74,4600.0,36.0281,36.0596,36.0045,36.0123,4600.0
2005-06-09 12:35:00,45.73,45.75,45.73,45.74,4200.0,36.0045,36.0202,36.0045,36.0123,4200.0
2005-06-09 12:40:00,45.76,45.82,45.76,45.79,6200.0,36.0281,36.0753,36.0281,36.0517,6200.0
2005-06-09 12:45:00,45.82,45.82,45.78,45.78,3000.0,36.0753,36.0753,36.0438,36.0438,3000.0
2005-06-09 12:50:00,45.77,45.8,45.75,45.79,9200.0,36.036,36.0596,36.0202,36.0517,9200.0
2005-06-09 12:55:00,45.8,45.8,45.73,45.75,15100.0,36.0596,36.0596,36.0045,36.0202,15100.0
2005-06-09 13:00:00,45.75,45.81,45.75,45.75,6000.0,36.0202,36.0674,36.0202,36.0202,6000.0
2005-06-09 13:05:00,45.76,45.86,45.75,45.86,18400.0,36.0281,36.1068,36.0202,36.1068,18400.0
2005-06-09 13:10:00,45.87,45.89,45.86,45.86,5900.0,36.1147,36.1304,36.1068,36.1068,5900.0
2005-06-09 13:15:00,45.83,45.85,45.81,45.81,10300.0,36.0832,36.0989,36.0674,36.0674,10300.0
2005-06-09 13:20:00,45.77,45.8,45.73,45.73,10800.0,36.036,36.0596,36.0045,36.0045,10800.0
2005-06-09 13:25:00,45.73,45.75,45.68,45.74,7200.0,36.0045,36.0202,35.9651,36.0123,7200.0
2005-06-09 13:30:00,45.73,45.8,45.73,45.79,13500.0,36.0045,36.0596,36.0045,36.0517,13500.0
2005-06-09 13:35:00,45.78,45.8,45.77,45.8,13900.0,36.0438,36.0596,36.036,36.0596,13900.0
2005-06-09 13:40:00,45.81,45.85,45.8,45.8,18300.0,36.0674,36.0989,36.0596,36.0596,18300.0
2005-06-09 13:45:00,45.8,45.82,45.8,45.82,8200.0,36.0596,36.0753,36.0596,36.0753,8200.0
2005-06-09 13:50:00,45.82,45.83,45.8,45.8,21000.0,36.0753,36.0832,36.0596,36.0596,21000.0
2005-06-09 13:55:00,45.8,45.81,45.79,45.81,16500.0,36.0596,36.0674,36.0517,36.0674,16500.0
2005-06-09 14:00:00,45.81,45.85,45.81,45.84,5500.0,36.0674,36.0989,36.0674,36.0911,5500.0
2005-06-09 14:05:00,45.84,45.88,45.83,45.88,2000.0,36.0911,36.1226,36.0832,36.1226,2000.0
2005-06-09 14:10:00,45.89,45.93,45.89,45.92,12100.0,36.1304,36.1619,36.1304,36.1541,12100.0
2005-06-09 14:15:00,45.92,45.93,45.88,45.93,16100.0,36.1541,36.1619,36.1226,36.1619,16100.0
2005-06-09 14:20:00,45.93,45.94,45.93,45.94,5200.0,36.1619,36.1698,36.1619,36.1698,5200.0
2005-06-09 14:25:00,45.94,45.97,45.91,45.96,15400.0,36.1698,36.1934,36.1462,36.1855,15400.0
2005-06-09 14:30:00,45.96,45.97,45.91,45.92,20300.0,36.1855,36.1934,36.1462,36.1541,20300.0
2005-06-09 14:35:00,45.93,45.94,45.92,45.93,10500.0,36.1619,36.1698,36.1541,36.1619,10500.0
2005-06-09 14:40:00,45.94,45.99,45.94,45.98,18700.0,36.1698,36.2092,36.1698,36.2013,18700.0
2005-06-09 14:45:00,45.98,46.02,45.98,46.02,9400.0,36.2013,36.2328,36.2013,36.2328,9400.0
2005-06-09 14:50:00,46.02,46.08,46.02,46.06,3000.0,36.2328,36.28,36.2328,36.2643,3000.0
2005-06-09 14:55:00,46.0,46.05,45.99,46.0,8500.0,36.217,36.2564,36.2092,36.217,8500.0
2005-06-09 15:00:00,46.0,46.0,45.93,45.95,12200.0,36.217,36.217,36.1619,36.1777,12200.0
2005-06-09 15:05:00,45.95,45.96,45.93,45.94,9400.0,36.1777,36.1855,36.1619,36.1698,9400.0
2005-06-09 15:10:00,45.94,45.96,45.94,45.96,3400.0,36.1698,36.1855,36.1698,36.1855,3400.0
2005-06-09 15:15:00,45.94,45.98,45.93,45.98,8700.0,36.1698,36.2013,36.1619,36.2013,8700.0
2005-06-09 15:20:00,45.98,45.99,45.95,45.96,11800.0,36.2013,36.2092,36.1777,36.1855,11800.0
2005-06-09 15:25:00,45.96,45.96,45.93,45.93,8700.0,36.1855,36.1855,36.1619,36.1619,8700.0
2005-06-09 15:30:00,45.94,45.96,45.93,45.96,8300.0,36.1698,36.1855,36.1619,36.1855,8300.0
2005-06-09 15:35:00,45.97,45.98,45.91,45.95,26800.0,36.1934,36.2013,36.1462,36.1777,26800.0
2005-06-09 15:40:00,45.95,45.96,45.93,45.94,16100.0,36.1777,36.1855,36.1619,36.1698,16100.0
2005-06-09 15:45:00,45.93,45.93,45.84,45.92,17900.0,36.1619,36.1619,36.0911,36.1541,17900.0
2005-06-09 15:50:00,45.91,45.97,45.91,45.93,29800.0,36.1462,36.1934,36.1462,36.1619,29800.0
2005-06-09 15:55:00,45.93,45.93,45.89,45.9,27900.0,36.1619,36.1619,36.1304,36.1383,27900.0
2005-06-10 09:30:00,45.92,46.02,45.85,45.85,42800.0,36.1541,36.2328,36.0989,36.0989,42800.0
2005-06-10 09:35:00,45.85,45.85,45.75,45.8,99800.0,36.0989,36.0989,36.0202,36.0596,99800.0
2005-06-10 09:40:00,45.8,45.8,45.58,45.62,65800.0,36.0596,36.0596,35.8864,35.9179,65800.0
2005-06-10 09:45:00,45.62,45.71,45.62,45.66,32400.0,35.9179,35.9887,35.9179,35.9493,32400.0
2005-06-10 09:50:00,45.66,45.7,45.65,45.65,10600.0,35.9493,35.9808,35.9415,35.9415,10600.0
2005-06-10 09:55:00,45.65,45.7,45.65,45.69,5400.0,35.9415,35.9808,35.9415,35.973,5400.0
2005-06-10 10:00:00,45.71,45.71,45.65,45.66,10900.0,35.9887,35.9887,35.9415,35.9493,10900.0
2005-06-10 10:05:00,45.65,45.67,45.63,45.67,183800.0,35.9415,35.9572,35.9257,35.9572,183800.0
2005-06-10 10:10:00,45.67,45.77,45.66,45.72,15000.0,35.9572,36.036,35.9493,35.9966,15000.0
2005-06-10 10:15:00,45.72,45.74,45.71,45.74,6600.0,35.9966,36.0123,35.9887,36.0123,6600.0
2005-06-10 10:20:00,45.71,45.71,45.65,45.68,11400.0,35.9887,35.9887,35.9415,35.9651,11400.0
2005-06-10 10:25:00,45.68,45.69,45.68,45.68,9000.0,35.9651,35.973,35.9651,35.9651,9000.0
2005-06-10 10:30:00,45.69,45.7,45.67,45.67,25900.0,35.973,35.9808,35.9572,35.9572,25900.0
2005-06-10 10:35:00,45.67,45.68,45.67,45.68,21100.0,35.9572,35.9651,35.9572,35.9651,21100.0
2005-06-10 10:40:00,45.68,45.69,45.67,45.67,7000.0,35.9651,35.973,35.9572,35.9572,7000.0
2005-06-10 10:45:00,45.67,45.68,45.66,45.68,137500.0,35.9572,35.9651,35.9493,35.9651,137500.0
2005-06-10 10:50:00,45.69,45.71,45.69,45.7,18000.0,35.973,35.9887,35.973,35.9808,18000.0
2005-06-10 10:55:00,45.7,45.7,45.69,45.7,11300.0,35.9808,35.9808,35.973,35.9808,11300.0
2005-06-10 11:00:00,45.7,45.7,45.59,45.59,21600.0,35.9808,35.9808,35.8942,35.8942,21600.0
2005-06-10 11:05:00,45.59,45.69,45.59,45.67,8000.0,35.8942,35.973,35.8942,35.9572,8000.0
2005-06-10 11:10:00,45.67,45.67,45.55,45.65,39900.0,35.9572,35.9572,35.8627,35.9415,39900.0
2005-06-10 11:15:00,45.67,45.67,45.54,45.54,10500.0,35.9572,35.9572,35.8549,35.8549,10500.0
2005-06-10 11:20:00,45.55,45.59,45.55,45.59,2900.0,35.8627,35.8942,35.8627,35.8942,2900.0
2005-06-10 11:25:00,45.58,45.63,45.55,45.55,10500.0,35.8864,35.9257,35.8627,35.8627,10500.0
2005-06-10 11:30:00,45.54,45.57,45.54,45.57,2700.0,35.8549,35.8785,35.8549,35.8785,2700.0
2005-06-10 11:35:00,45.59,45.6,45.56,45.59,7100.0,35.8942,35.9021,35.8706,35.8942,7100.0
2005-06-10 11:40:00,45.59,45.6,45.46,45.47,19500.0,35.8942,35.9021,35.7919,35.7998,19500.0
2005-06-10 11:45:00,45.46,45.49,45.46,45.49,2900.0,35.7919,35.8155,35.7919,35.8155,2900.0
2005-06-10 11:50:00,45.5,45.51,45.36,45.36,22300.0,35.8234,35.8312,35.7131,35.7131,22300.0
2005-06-10 11:55:00,45.37,45.39,45.34,45.37,21100.0,35.721,35.7368,35.6974,35.721,21100.0
2005-06-10 12:00:00,45.36,45.4,45.31,45.4,7200.0,35.7131,35.7446,35.6738,35.7446,7200.0
2005-06-10 12:05:00,45.4,45.4,45.33,45.34,25700.0,35.7446,35.7446,35.6895,35.6974,25700.0
2005-06-10 12:10:00,45.33,45.34,45.18,45.2,50900.0,35.6895,35.6974,35.5714,35.5872,50900.0
2005-06-10 12:15:00,45.19,45.27,45.19,45.27,18100.0,35.5793,35.6423,35.5793,35.6423,18100.0
2005-06-10 12:20:00,45.27,45.28,45.2,45.2,15400.0,35.6423,35.6502,35.5872,35.5872,15400.0
2005-06-10 12:25:00,45.2,45.21,45.14,45.18,31800.0,35.5872,35.595,35.5399,35.5714,31800.0
2005-06-10 12:30:00,45.19,45.23,45.19,45.2,13000.0,35.5793,35.6108,35.5793,35.5872,13000.0
2005-06-10 12:35:00,45.22,45.26,45.22,45.26,15500.0,35.6029,35.6344,35.6029,35.6344,15500.0
2005-06-10 12:40:00,45.26,45.26,45.23,45.25,9500.0,35.6344,35.6344,35.6108,35.6265,9500.0
2005-06-10 12:45:00,45.27,45.33,45.27,45.33,4000.0,35.6423,35.6895,35.6423,35.6895,4000.0
2005-06-10 12:50:00,45.33,45.41,45.33,45.41,2700.0,35.6895,35.7525,35.6895,35.7525,2700.0
2005-06-10 12:55:00,45.43,45.46,45.42,45.45,4100.0,35.7683,35.7919,35.7604,35.784,4100.0
2005-06-10 13:00:00,45.44,45.44,45.37,45.4,10200.0,35.7761,35.7761,35.721,35.7446,10200.0
2005-06-10 13:05:00,45.4,45.44,45.4,45.44,1500.0,35.7446,35.7761,35.7446,35.7761,1500.0
2005-06-10 13:10:00,45.46,45.5,45.46,45.5,2400.0,35.7919,35.8234,35.7919,35.8234,2400.0
2005-06-10 13:15:00,45.51,45.56,45.51,45.55,4400.0,35.8312,35.8706,35.8312,35.8627,4400.0
2005-06-10 13:20:00,45.56,45.64,45.56,45.64,12000.0,35.8706,35.9336,35.8706,35.9336,12000.0
2005-06-10 13:25:00,45.64,45.65,45.6,45.6,11100.0,35.9336,35.9415,35.9021,35.9021,11100.0
2005-06-10 13:30:00,45.6,45.61,45.55,45.55,10400.0,35.9021,35.91,35.8627,35.8627,10400.0
2005-06-10 13:35:00,45.56,45.65,45.56,45.61,22100.0,35.8706,35.9415,35.8706,35.91,22100.0
2005-06-10 13:40:00,45.57,45.62,45.56,45.6,2100.0,35.8785,35.9179,35.8706,35.9021,2100.0
2005-06-10 13:45:00,45.61,45.64,45.61,45.64,3100.0,35.91,35.9336,35.91,35.9336,3100.0
2005-06-10 13:50:00,45.64,45.64,45.6,45.62,2500.0,35.9336,35.9336,35.9021,35.9179,2500.0
2005-06-10 13:55:00,45.61,45.61,45.6,45.61,3600.0,35.91,35.91,35.9021,35.91,3600.0
2005-06-10 14:00:00,45.61,45.62,45.61,45.62,2000.0,35.91,35.9179,35.91,35.9179,2000.0
2005-06-10 14:05:00,45.62,45.63,45.6,45.6,7400.0,35.9179,35.9257,35.9021,35.9021,7400.0
2005-06-10 14:10:00,45.61,45.61,45.6,45.61,6600.0,35.91,35.91,35.9021,35.91,6600.0
2005-06-10 14:15:00,45.61,45.62,45.6,45.62,5200.0,35.91,35.9179,35.9021,35.9179,5200.0
2005-06-10 14:20:00,45.62,45.62,45.57,45.57,11900.0,35.9179,35.9179,35.8785,35.8785,11900.0
2005-06-10 14:25:00,45.57,45.58,45.56,45.56,6400.0,35.8785,35.8864,35.8706,35.8706,6400.0
2005-06-10 14:30:00,45.57,45.57,45.56,45.56,1100.0,35.8785,35.8785,35.8706,35.8706,1100.0
2005-06-10 14:35:00,45.56,45.56,45.52,45.52,6800.0,35.8706,35.8706,35.8391,35.8391,6800.0
2005-06-10 14:40:00,45.52,45.53,45.51,45.51,8000.0,35.8391,35.847,35.8312,35.8312,8000.0
2005-06-10 14:45:00,45.51,45.51,45.49,45.5,2700.0,35.8312,35.8312,35.8155,35.8234,2700.0
2005-06-10 14:50:00,45.49,45.49,45.48,45.48,6700.0,35.8155,35.8155,35.8076,35.8076,6700.0
2005-06-10 14:55:00,45.49,45.49,45.48,45.48,1800.0,35.8155,35.8155,35.8076,35.8076,1800.0
2005-06-10 15:00:00,45.48,45.5,45.48,45.49,12800.0,35.8076,35.8234,35.8076,35.8155,12800.0
2005-06-10 15:05:00,45.5,45.5,45.47,45.47,11400.0,35.8234,35.8234,35.7998,35.7998,11400.0
2005-06-10 15:10:00,45.47,45.51,45.46,45.46,14800.0,35.7998,35.8312,35.7919,35.7919,14800.0
2005-06-10 15:15:00,45.44,45.46,45.44,45.45,12500.0,35.7761,35.7919,35.7761,35.784,12500.0
2005-06-10 15:20:00,45.45,45.51,45.45,45.46,17100.0,35.784,35.8312,35.784,35.7919,17100.0
2005-06-10 15:25:00,45.47,45.47,45.45,45.45,9400.0,35.7998,35.7998,35.784,35.784,9400.0
2005-06-10 15:30:00,45.45,45.45,45.44,45.44,13800.0,35.784,35.784,35.7761,35.7761,13800.0
2005-06-10 15:35:00,45.43,45.44,45.42,45.43,15200.0,35.7683,35.7761,35.7604,35.7683,15200.0
2005-06-10 15:40:00,45.43,45.44,45.35,45.37,8400.0,35.7683,35.7761,35.7053,35.721,8400.0
2005-06-10 15:45:00,45.37,45.44,45.37,45.44,9600.0,35.721,35.7761,35.721,35.7761,9600.0
2005-06-10 15:50:00,45.44,45.45,45.42,45.45,13500.0,35.7761,35.784,35.7604,35.784,13500.0
2005-06-10 15:55:00,45.45,45.45,45.42,45.44,17300.0,35.784,35.784,35.7604,35.7761,17300.0
2005-06-13 09:30:00,45.43,45.43,45.33,45.36,10100.0,35.7683,35.7683,35.6895,35.7131,10100.0
2005-06-13 09:35:00,45.34,45.35,45.25,45.32,23600.0,35.6974,35.7053,35.6265,35.6817,23600.0
2005-06-13 09:40:00,45.32,45.33,45.29,45.32,74500.0,35.6817,35.6895,35.658,35.6817,74500.0
2005-06-13 09:45:00,45.33,45.35,45.3,45.35,26100.0,35.6895,35.7053,35.6659,35.7053,26100.0
2005-06-13 09:50:00,45.35,45.45,45.35,45.45,17400.0,35.7053,35.784,35.7053,35.784,17400.0
2005-06-13 09:55:00,45.45,45.45,45.41,45.45,5700.0,35.784,35.784,35.7525,35.784,5700.0
2005-06-13 10:00:00,45.45,45.55,45.44,45.55,60400.0,35.784,35.8627,35.7761,35.8627,60400.0
2005-06-13 10:05:00,45.55,45.59,45.5,45.5,6700.0,35.8627,35.8942,35.8234,35.8234,6700.0
2005-06-13 10:10:00,45.54,45.59,45.54,45.57,43300.0,35.8549,35.8942,35.8549,35.8785,43300.0
2005-06-13 10:15:00,45.57,45.67,45.57,45.65,8200.0,35.8785,35.9572,35.8785,35.9415,8200.0
2005-06-13 10:20:00,45.65,45.65,45.57,45.58,1600.0,35.9415,35.9415,35.8785,35.8864,1600.0
2005-06-13 10:25:00,45.58,45.6,45.57,45.6,3300.0,35.8864,35.9021,35.8785,35.9021,3300.0
2005-06-13 10:30:00,45.6,45.65,45.6,45.65,11400.0,35.9021,35.9415,35.9021,35.9415,11400.0
2005-06-13 10:35:00,45.65,45.86,45.65,45.84,14100.0,35.9415,36.1068,35.9415,36.0911,14100.0
2005-06-13 10:40:00,45.83,45.95,45.83,45.92,24400.0,36.0832,36.1777,36.0832,36.1541,24400.0
2005-06-13 10:45:00,45.93,45.93,45.83,45.88,5000.0,36.1619,36.1619,36.0832,36.1226,5000.0
2005-06-13 10:50:00,45.86,46.01,45.86,46.01,46900.0,36.1068,36.2249,36.1068,36.2249,46900.0
2005-06-13 10:55:00,46.02,46.08,46.02,46.08,11600.0,36.2328,36.28,36.2328,36.28,11600.0
2005-06-13 11:00:00,46.08,46.21,46.08,46.11,31100.0,36.28,36.3824,36.28,36.3036,31100.0
2005-06-13 11:05:00,46.11,46.11,46.0,46.05,22700.0,36.3036,36.3036,36.217,36.2564,22700.0
2005-06-13 11:10:00,46.08,46.11,46.05,46.06,11500.0,36.28,36.3036,36.2564,36.2643,11500.0
2005-06-13 11:15:00,46.06,46.11,46.06,46.1,14500.0,36.2643,36.3036,36.2643,36.2958,14500.0
2005-06-13 11:20:00,46.1,46.11,46.08,46.09,8900.0,36.2958,36.3036,36.28,36.2879,8900.0
2005-06-13 11:25:00,46.09,46.09,46.07,46.07,3600.0,36.2879,36.2879,36.2721,36.2721,3600.0
2005-06-13 11:30:00,46.07,46.07,46.04,46.04,4600.0,36.2721,36.2721,36.2485,36.2485,4600.0
2005-06-13 11:35:00,46.04,46.04,45.97,45.97,5700.0,36.2485,36.2485,36.1934,36.1934,5700.0
2005-06-13 11:40:00,45.96,45.97,45.78,45.78,20700.0,36.1855,36.1934,36.0438,36.0438,20700.0
2005-06-13 11:45:00,45.78,45.93,45.72,45.93,49000.0,36.0438,36.1619,35.9966,36.1619,49000.0
2005-06-13 11:50:00,45.94,45.95,45.87,45.87,7100.0,36.1698,36.1777,36.1147,36.1147,7100.0
2005-06-13 11:55:00,45.9,45.91,45.89,45.89,1800.0,36.1383,36.1462,36.1304,36.1304,1800.0
2005-06-13 12:00:00,45.89,45.89,45.87,45.87,1300.0,36.1304,36.1304,36.1147,36.1147,1300.0
2005-06-13 12:05:00,45.86,45.87,45.86,45.87,3800.0,36.1068,36.1147,36.1068,36.1147,3800.0
2005-06-13 12:10:00,45.86,45.86,45.8,45.8,6000.0,36.1068,36.1068,36.0596,36.0596,6000.0
2005-06-13 12:15:00,45.81,45.81,45.79,45.79,9000.0,36.0674,36.0674,36.0517,36.0517,9000.0
2005-06-13 12:20:00,45.78,45.79,45.73,45.77,15700.0,36.0438,36.0517,36.0045,36.036,15700.0
2005-06-13 12:25:00,45.77,45.79,45.76,45.77,7600.0,36.036,36.0517,36.0281,36.036,7600.0
2005-06-13 12:30:00,45.77,45.78,45.77,45.78,2300.0,36.036,36.0438,36.036,36.0438,2300.0
2005-06-13 12:35:00,45.77,45.77,45.74,45.75,9300.0,36.036,36.036,36.0123,36.0202,9300.0
2005-06-13 12:40:00,45.75,45.79,45.75,45.79,5400.0,36.0202,36.0517,36.0202,36.0517,5400.0
2005-06-13 12:45:00,45.79,45.82,45.79,45.82,26100.0,36.0517,36.0753,36.0517,36.0753,26100.0
2005-06-13 12:50:00,45.81,45.82,45.8,45.81,6500.0,36.0674,36.0753,36.0596,36.0674,6500.0
2005-06-13 12:55:00,45.81,45.82,45.79,45.8,24300.0,36.0674,36.0753,36.0517,36.0596,24300.0
2005-06-13 13:00:00,45.79,45.8,45.79,45.79,2200.0,36.0517,36.0596,36.0517,36.0517,2200.0
2005-06-13 13:05:00,45.79,45.79,45.76,45.76,2100.0,36.0517,36.0517,36.0281,36.0281,2100.0
2005-06-13 13:10:00,45.76,45.76,45.74,45.75,11700.0,36.0281,36.0281,36.0123,36.0202,11700.0
2005-06-13 13:15:00,45.74,45.74,45.71,45.72,10000.0,36.0123,36.0123,35.9887,35.9966,10000.0
2005-06-13 13:20:00,45.72,45.73,45.72,45.73,3100.0,35.9966,36.0045,35.9966,36.0045,3100.0
2005-06-13 13:25:00,45.73,45.74,45.71,45.72,5200.0,36.0045,36.0123,35.9887,35.9966,5200.0
2005-06-13 13:30:00,45.72,45.74,45.72,45.74,8900.0,35.9966,36.0123,35.9966,36.0123,8900.0
2005-06-13 13:35:00,45.74,45.74,45.73,45.73,3900.0,36.0123,36.0123,36.0045,36.0045,3900.0
2005-06-13 13:40:00,45.74,45.79,45.74,45.79,10700.0,36.0123,36.0517,36.0123,36.0517,10700.0
2005-06-13 13:45:00,45.78,45.81,45.78,45.81,8200.0,36.0438,36.0674,36.0438,36.0674,8200.0
2005-06-13 13:50:00,45.8,45.81,45.79,45.79,4400.0,36.0596,36.0674,36.0517,36.0517,4400.0
2005-06-13 13:55:00,45.79,45.79,45.74,45.76,7800.0,36.0517,36.0517,36.0123,36.0281,7800.0
2005-06-13 14:00:00,45.77,45.77,45.75,45.77,13500.0,36.036,36.036,36.0202,36.036,13500.0
2005-06-13 14:05:00,45.77,45.77,45.74,45.75,22800.0,36.036,36.036,36.0123,36.0202,22800.0
2005-06-13 14:10:00,45.75,45.78,45.75,45.76,5300.0,36.0202,36.0438,36.0202,36.0281,5300.0
2005-06-13 14:15:00,45.76,45.76,45.75,45.76,1500.0,36.0281,36.0281,36.0202,36.0281,1500.0
2005-06-13 14:20:00,45.76,45.76,45.72,45.73,9800.0,36.0281,36.0281,35.9966,36.0045,9800.0
2005-06-13 14:25:00,45.73,45.73,45.68,45.68,17100.0,36.0045,36.0045,35.9651,35.9651,17100.0
2005-06-13 14:30:00,45.68,45.69,45.64,45.66,10200.0,35.9651,35.973,35.9336,35.9493,10200.0
2005-06-13 14:35:00,45.66,45.74,45.66,45.7,28400.0,35.9493,36.0123,35.9493,35.9808,28400.0
2005-06-13 14:40:00,45.71,45.71,45.65,45.66,10100.0,35.9887,35.9887,35.9415,35.9493,10100.0
2005-06-13 14:45:00,45.65,45.68,45.65,45.68,10300.0,35.9415,35.9651,35.9415,35.9651,10300.0
2005-06-13 14:50:00,45.68,45.69,45.67,45.68,3700.0,35.9651,35.973,35.9572,35.9651,3700.0
2005-06-13 14:55:00,45.66,45.7,45.64,45.69,27600.0,35.9493,35.9808,35.9336,35.973,27600.0
2005-06-13 15:00:00,45.69,45.7,45.66,45.66,12000.0,35.973,35.9808,35.9493,35.9493,12000.0
2005-06-13 15:05:00,45.65,45.67,45.64,45.67,12700.0,35.9415,35.9572,35.9336,35.9572,12700.0
2005-06-13 15:10:00,45.67,45.67,45.65,45.65,2700.0,35.9572,35.9572,35.9415,35.9415,2700.0
2005-06-13 15:15:00,45.65,45.65,45.59,45.62,31800.0,35.9415,35.9415,35.8942,35.9179,31800.0
2005-06-13 15:20:00,45.62,45.67,45.62,45.67,19500.0,35.9179,35.9572,35.9179,35.9572,19500.0
2005-06-13 15:25:00,45.67,45.67,45.63,45.63,21000.0,35.9572,35.9572,35.9257,35.9257,21000.0
2005-06-13 15:30:00,45.63,45.7,45.63,45.69,29400.0,35.9257,35.9808,35.9257,35.973,29400.0
2005-06-13 15:35:00,45.7,45.7,45.69,45.69,13300.0,35.9808,35.9808,35.973,35.973,13300.0
2005-06-13 15:40:00,45.69,45.69,45.65,45.66,18100.0,35.973,35.973,35.9415,35.9493,18100.0
2005-06-13 15:45:00,45.66,45.68,45.65,45.68,55400.0,35.9493,35.9651,35.9415,35.9651,55400.0
2005-06-13 15:50:00,45.68,45.7,45.68,45.69,9700.0,35.9651,35.9808,35.9651,35.973,9700.0
2005-06-13 15:55:00,45.69,45.69,45.65,45.65,34900.0,35.973,35.973,35.9415,35.9415,34900.0
2005-06-14 09:30:00,45.74,45.74,45.61,45.64,15200.0,36.0123,36.0123,35.91,35.9336,15200.0
2005-06-14 09:35:00,45.64,45.67,45.63,45.66,7900.0,35.9336,35.9572,35.9257,35.9493,7900.0
2005-06-14 09:40:00,45.66,45.68,45.55,45.56,16600.0,35.9493,35.9651,35.8627,35.8706,16600.0
2005-06-14 09:45:00,45.6,45.64,45.6,45.64,5800.0,35.9021,35.9336,35.9021,35.9336,5800.0
2005-06-14 09:50:00,45.64,45.64,45.6,45.61,18200.0,35.9336,35.9336,35.9021,35.91,18200.0
2005-06-14 09:55:00,45.6,45.64,45.6,45.61,13400.0,35.9021,35.9336,35.9021,35.91,13400.0
2005-06-14 10:00:00,45.61,45.66,45.61,45.66,13000.0,35.91,35.9493,35.91,35.9493,13000.0
2005-06-14 10:05:00,45.67,45.71,45.6,45.61,8700.0,35.9572,35.9887,35.9021,35.91,8700.0
2005-06-14 10:10:00,45.61,45.62,45.6,45.61,24300.0,35.91,35.9179,35.9021,35.91,24300.0
2005-06-14 10:15:00,45.61,45.64,45.61,45.64,18000.0,35.91,35.9336,35.91,35.9336,18000.0
2005-06-14 10:20:00,45.63,45.68,45.62,45.68,12300.0,35.9257,35.9651,35.9179,35.9651,12300.0
2005-06-14 10:25:00,45.64,45.72,45.64,45.72,10100.0,35.9336,35.9966,35.9336,35.9966,10100.0
2005-06-14 10:30:00,45.73,45.94,45.73,45.85,25600.0,36.0045,36.1698,36.0045,36.0989,25600.0
2005-06-14 10:35:00,45.86,45.86,45.71,45.72,15300.0,36.1068,36.1068,35.9887,35.9966,15300.0
2005-06-14 10:40:00,45.72,45.73,45.7,45.73,14200.0,35.9966,36.0045,35.9808,36.0045,14200.0
2005-06-14 10:45:00,45.73,45.75,45.71,45.71,6500.0,36.0045,36.0202,35.9887,35.9887,6500.0
2005-06-14 10:50:00,45.72,45.72,45.68,45.68,5500.0,35.9966,35.9966,35.9651,35.9651,5500.0
2005-06-14 10:55:00,45.68,45.71,45.67,45.68,6500.0,35.9651,35.9887,35.9572,35.9651,6500.0
2005-06-14 11:00:00,45.68,45.69,45.67,45.69,4700.0,35.9651,35.973,35.9572,35.973,4700.0
2005-06-14 11:05:00,45.69,45.71,45.68,45.7,6000.0,35.973,35.9887,35.9651,35.9808,6000.0
2005-06-14 11:10:00,45.7,45.71,45.7,45.7,3500.0,35.9808,35.9887,35.9808,35.9808,3500.0
2005-06-14 11:15:00,45.71,45.75,45.71,45.72,9500.0,35.9887,36.0202,35.9887,35.9966,9500.0
2005-06-14 11:20:00,45.72,45.73,45.72,45.73,10500.0,35.9966,36.0045,35.9966,36.0045,10500.0
2005-06-14 11:25:00,45.73,45.75,45.72,45.73,5800.0,36.0045,36.0202,35.9966,36.0045,5800.0
2005-06-14 11:30:00,45.74,45.74,45.71,45.71,8300.0,36.0123,36.0123,35.9887,35.9887,8300.0
2005-06-14 11:35:00,45.73,45.76,45.73,45.73,17800.0,36.0045,36.0281,36.0045,36.0045,17800.0
2005-06-14 11:40:00,45.73,45.75,45.73,45.75,8300.0,36.0045,36.0202,36.0045,36.0202,8300.0
2005-06-14 11:45:00,45.75,45.79,45.74,45.79,18600.0,36.0202,36.0517,36.0123,36.0517,18600.0
2005-06-14 11:50:00,45.78,45.8,45.78,45.8,3000.0,36.0438,36.0596,36.0438,36.0596,3000.0
2005-06-14 11:55:00,45.8,45.82,45.79,45.8,8900.0,36.0596,36.0753,36.0517,36.0596,8900.0
2005-06-14 12:00:00,45.8,45.8,45.78,45.79,9000.0,36.0596,36.0596,36.0438,36.0517,9000.0
2005-06-14 12:05:00,45.8,45.8,45.78,45.8,4700.0,36.0596,36.0596,36.0438,36.0596,4700.0
2005-06-14 12:10:00,45.8,45.81,45.76,45.77,13600.0,36.0596,36.0674,36.0281,36.036,13600.0
2005-06-14 12:15:00,45.78,45.82,45.78,45.82,5800.0,36.0438,36.0753,36.0438,36.0753,5800.0
2005-06-14 12:20:00,45.82,45.82,45.8,45.82,2000.0,36.0753,36.0753,36.0596,36.0753,2000.0
2005-06-14 12:25:00,45.82,45.83,45.81,45.81,1400.0,36.0753,36.0832,36.0674,36.0674,1400.0
2005-06-14 12:30:00,45.82,45.84,45.82,45.84,3600.0,36.0753,36.0911,36.0753,36.0911,3600.0
2005-06-14 12:35:00,45.84,45.84,45.84,45.84,1700.0,36.0911,36.0911,36.0911,36.0911,1700.0
2005-06-14 12:40:00,45.83,45.83,45.83,45.83,3900.0,36.0832,36.0832,36.0832,36.0832,3900.0
2005-06-14 12:45:00,45.83,45.83,45.8,45.81,2800.0,36.0832,36.0832,36.0596,36.0674,2800.0
2005-06-14 12:50:00,45.8,45.82,45.79,45.82,5300.0,36.0596,36.0753,36.0517,36.0753,5300.0
2005-06-14 12:55:00,45.82,45.84,45.82,45.83,4000.0,36.0753,36.0911,36.0753,36.0832,4000.0
2005-06-14 13:00:00,45.82,45.83,45.79,45.8,6900.0,36.0753,36.0832,36.0517,36.0596,6900.0
2005-06-14 13:05:00,45.8,45.8,45.78,45.79,1900.0,36.0596,36.0596,36.0438,36.0517,1900.0
2005-06-14 13:10:00,45.79,45.79,45.71,45.76,6900.0,36.0517,36.0517,35.9887,36.0281,6900.0
2005-06-14 13:15:00,45.77,45.79,45.77,45.79,1100.0,36.036,36.0517,36.036,36.0517,1100.0
2005-06-14 13:20:00,45.79,45.79,45.79,45.79,0.0,36.0517,36.0517,36.0517,36.0517,0.0
2005-06-14 13:25:00,45.82,45.86,45.82,45.86,31500.0,36.0753,36.1068,36.0753,36.1068,31500.0
2005-06-14 13:30:00,45.84,45.86,45.84,45.85,3200.0,36.0911,36.1068,36.0911,36.0989,3200.0
2005-06-14 13:35:00,45.86,45.86,45.86,45.86,1000.0,36.1068,36.1068,36.1068,36.1068,1000.0
2005-06-14 13:40:00,45.86,45.92,45.86,45.92,41800.0,36.1068,36.1541,36.1068,36.1541,41800.0
2005-06-14 13:45:00,45.91,45.93,45.91,45.93,14000.0,36.1462,36.1619,36.1462,36.1619,14000.0
2005-06-14 13:50:00,45.93,46.0,45.92,46.0,24700.0,36.1619,36.217,36.1541,36.217,24700.0
2005-06-14 13:55:00,45.99,46.03,45.95,46.03,13900.0,36.2092,36.2407,36.1777,36.2407,13900.0
2005-06-14 14:00:00,46.03,46.06,46.03,46.03,24100.0,36.2407,36.2643,36.2407,36.2407,24100.0
2005-06-14 14:05:00,46.01,46.02,45.99,46.0,3100.0,36.2249,36.2328,36.2092,36.217,3100.0
2005-06-14 14:10:00,46.01,46.01,45.95,45.95,4100.0,36.2249,36.2249,36.1777,36.1777,4100.0
2005-06-14 14:15:00,45.95,45.95,45.88,45.88,5300.0,36.1777,36.1777,36.1226,36.1226,5300.0
2005-06-14 14:20:00,45.88,45.89,45.85,45.85,3500.0,36.1226,36.1304,36.0989,36.0989,3500.0
2005-06-14 14:25:00,45.86,45.87,45.81,45.87,5200.0,36.1068,36.1147,36.0674,36.1147,5200.0
2005-06-14 14:30:00,45.88,45.88,45.86,45.88,17900.0,36.1226,36.1226,36.1068,36.1226,17900.0
2005-06-14 14:35:00,45.87,45.88,45.87,45.88,1600.0,36.1147,36.1226,36.1147,36.1226,1600.0
2005-06-14 14:40:00,45.88,45.88,45.85,45.86,18800.0,36.1226,36.1226,36.0989,36.1068,18800.0
2005-06-14 14:45:00,45.86,45.88,45.86,45.88,5500.0,36.1068,36.1226,36.1068,36.1226,5500.0
2005-06-14 14:50:00,45.88,45.88,45.87,45.88,10500.0,36.1226,36.1226,36.1147,36.1226,10500.0
2005-06-14 14:55:00,45.89,45.92,45.89,45.9,11900.0,36.1304,36.1541,36.1304,36.1383,11900.0
2005-06-14 15:00:00,45.91,45.94,45.88,45.88,6400.0,36.1462,36.1698,36.1226,36.1226,6400.0
2005-06-14 15:05:00,45.89,45.91,45.88,45.91,10800.0,36.1304,36.1462,36.1226,36.1462,10800.0
2005-06-14 15:10:00,45.91,45.92,45.91,45.92,1300.0,36.1462,36.1541,36.1462,36.1541,1300.0
2005-06-14 15:15:00,45.92,45.92,45.89,45.89,9100.0,36.1541,36.1541,36.1304,36.1304,9100.0
2005-06-14 15:20:00,45.9,45.95,45.88,45.94,23000.0,36.1383,36.1777,36.1226,36.1698,23000.0
2005-06-14 15:25:00,45.94,45.94,45.93,45.93,4700.0,36.1698,36.1698,36.1619,36.1619,4700.0
2005-06-14 15:30:00,45.93,45.93,45.88,45.88,5600.0,36.1619,36.1619,36.1226,36.1226,5600.0
2005-06-14 15:35:00,45.88,45.88,45.84,45.85,18000.0,36.1226,36.1226,36.0911,36.0989,18000.0
2005-06-14 15:40:00,45.84,45.88,45.84,45.88,22600.0,36.0911,36.1226,36.0911,36.1226,22600.0
2005-06-14 15:45:00,45.87,45.87,45.83,45.86,37800.0,36.1147,36.1147,36.0832,36.1068,37800.0
2005-06-14 15:50:00,45.86,45.94,45.86,45.94,26800.0,36.1068,36.1698,36.1068,36.1698,26800.0
2005-06-14 15:55:00,45.94,46.0,45.94,45.94,38100.0,36.1698,36.217,36.1698,36.1698,38100.0
2005-06-15 09:30:00,45.85,45.94,45.79,45.93,34900.0,36.0989,36.1698,36.0517,36.1619,34900.0
2005-06-15 09:35:00,45.97,46.1,45.96,46.1,11000.0,36.1934,36.2958,36.1855,36.2958,11000.0
2005-06-15 09:40:00,46.1,46.1,46.03,46.04,34400.0,36.2958,36.2958,36.2407,36.2485,34400.0
2005-06-15 09:45:00,46.04,46.07,46.02,46.07,14300.0,36.2485,36.2721,36.2328,36.2721,14300.0
2005-06-15 09:50:00,46.07,46.08,46.06,46.08,12800.0,36.2721,36.28,36.2643,36.28,12800.0
2005-06-15 09:55:00,46.08,46.09,46.07,46.07,9200.0,36.28,36.2879,36.2721,36.2721,9200.0
2005-06-15 10:00:00,46.07,46.07,46.0,46.0,39100.0,36.2721,36.2721,36.217,36.217,39100.0
2005-06-15 10:05:00,46.0,46.02,46.0,46.02,6900.0,36.217,36.2328,36.217,36.2328,6900.0
2005-06-15 10:10:00,46.02,46.09,46.02,46.09,3600.0,36.2328,36.2879,36.2328,36.2879,3600.0
2005-06-15 10:15:00,46.06,46.08,46.05,46.05,1800.0,36.2643,36.28,36.2564,36.2564,1800.0
2005-06-15 10:20:00,46.05,46.07,46.04,46.06,4500.0,36.2564,36.2721,36.2485,36.2643,4500.0
2005-06-15 10:25:00,46.04,46.06,46.01,46.01,11400.0,36.2485,36.2643,36.2249,36.2249,11400.0
2005-06-15 10:30:00,46.02,46.05,46.0,46.0,52700.0,36.2328,36.2564,36.217,36.217,52700.0
2005-06-15 10:35:00,46.0,46.0,45.91,45.91,12200.0,36.217,36.217,36.1462,36.1462,12200.0
2005-06-15 10:40:00,45.93,45.93,45.85,45.9,14600.0,36.1619,36.1619,36.0989,36.1383,14600.0
2005-06-15 10:45:00,45.9,45.92,45.9,45.9,2300.0,36.1383,36.1541,36.1383,36.1383,2300.0
2005-06-15 10:50:00,45.91,45.91,45.85,45.87,44100.0,36.1462,36.1462,36.0989,36.1147,44100.0
2005-06-15 10:55:00,45.85,45.85,45.77,45.84,46900.0,36.0989,36.0989,36.036,36.0911,46900.0
2005-06-15 11:00:00,45.86,45.89,45.82,45.82,22600.0,36.1068,36.1304,36.0753,36.0753,22600.0
2005-06-15 11:05:00,45.83,45.85,45.81,45.82,15000.0,36.0832,36.0989,36.0674,36.0753,15000.0
2005-06-15 11:10:00,45.82,45.82,45.8,45.82,13000.0,36.0753,36.0753,36.0596,36.0753,13000.0
2005-06-15 11:15:00,45.81,45.82,45.8,45.81,4500.0,36.0674,36.0753,36.0596,36.0674,4500.0
2005-06-15 11:20:00,45.82,45.91,45.82,45.9,15300.0,36.0753,36.1462,36.0753,36.1383,15300.0
2005-06-15 11:25:00,45.9,45.97,45.9,45.96,12200.0,36.1383,36.1934,36.1383,36.1855,12200.0
2005-06-15 11:30:00,46.0,46.0,45.98,45.99,78300.0,36.217,36.217,36.2013,36.2092,78300.0
2005-06-15 11:35:00,45.97,45.97,45.94,45.95,9400.0,36.1934,36.1934,36.1698,36.1777,9400.0
2005-06-15 11:40:00,45.94,45.94,45.93,45.93,2500.0,36.1698,36.1698,36.1619,36.1619,2500.0
2005-06-15 11:45:00,45.93,45.93,45.92,45.92,2900.0,36.1619,36.1619,36.1541,36.1541,2900.0
2005-06-15 11:50:00,45.93,45.93,45.92,45.93,1200.0,36.1619,36.1619,36.1541,36.1619,1200.0
2005-06-15 11:55:00,45.93,45.94,45.93,45.94,5100.0,36.1619,36.1698,36.1619,36.1698,5100.0
2005-06-15 12:00:00,45.93,45.96,45.93,45.96,10200.0,36.1619,36.1855,36.1619,36.1855,10200.0
2005-06-15 12:05:00,45.96,45.99,45.96,45.99,7900.0,36.1855,36.2092,36.1855,36.2092,7900.0
2005-06-15 12:10:00,45.99,46.02,45.99,46.0,71400.0,36.2092,36.2328,36.2092,36.217,71400.0
2005-06-15 12:15:00,46.02,46.03,46.02,46.02,2700.0,36.2328,36.2407,36.2328,36.2328,2700.0
2005-06-15 12:20:00,46.03,46.03,46.02,46.03,2100.0,36.2407,36.2407,36.2328,36.2407,2100.0
2005-06-15 12:25:00,46.03,46.03,46.01,46.02,6000.0,36.2407,36.2407,36.2249,36.2328,6000.0
2005-06-15 12:30:00,46.03,46.07,46.03,46.07,7700.0,36.2407,36.2721,36.2407,36.2721,7700.0
2005-06-15 12:35:00,46.08,46.09,46.06,46.09,13800.0,36.28,36.2879,36.2643,36.2879,13800.0
2005-06-15 12:40:00,46.1,46.1,46.06,46.06,8000.0,36.2958,36.2958,36.2643,36.2643,8000.0
2005-06-15 12:45:00,46.07,46.07,46.06,46.07,13500.0,36.2721,36.2721,36.2643,36.2721,13500.0
2005-06-15 12:50:00,46.09,46.1,46.09,46.09,2500.0,36.2879,36.2958,36.2879,36.2879,2500.0
2005-06-15 12:55:00,46.07,46.08,46.07,46.08,2800.0,36.2721,36.28,36.2721,36.28,2800.0
2005-06-15 13:00:00,46.08,46.1,46.06,46.09,12200.0,36.28,36.2958,36.2643,36.2879,12200.0
2005-06-15 13:05:00,46.1,46.13,46.1,46.13,5000.0,36.2958,36.3194,36.2958,36.3194,5000.0
2005-06-15 13:10:00,46.12,46.14,46.11,46.11,5700.0,36.3115,36.3273,36.3036,36.3036,5700.0
2005-06-15 13:15:00,46.12,46.12,46.12,46.12,300.0,36.3115,36.3115,36.3115,36.3115,300.0
2005-06-15 13:20:00,46.12,46.12,46.11,46.11,900.0,36.3115,36.3115,36.3036,36.3036,900.0
2005-06-15 13:25:00,46.12,46.13,46.12,46.12,32300.0,36.3115,36.3194,36.3115,36.3115,32300.0
2005-06-15 13:30:00,46.13,46.13,46.11,46.11,19600.0,36.3194,36.3194,36.3036,36.3036,19600.0
2005-06-15 13:35:00,46.11,46.11,46.09,46.09,4700.0,36.3036,36.3036,36.2879,36.2879,4700.0
2005-06-15 13:40:00,46.08,46.1,46.06,46.1,28500.0,36.28,36.2958,36.2643,36.2958,28500.0
2005-06-15 13:45:00,46.1,46.14,46.1,46.12,5400.0,36.2958,36.3273,36.2958,36.3115,5400.0
2005-06-15 13:50:00,46.13,46.15,46.13,46.14,4300.0,36.3194,36.3351,36.3194,36.3273,4300.0
2005-06-15 13:55:00,46.15,46.19,46.14,46.19,26800.0,36.3351,36.3666,36.3273,36.3666,26800.0
2005-06-15 14:00:00,46.19,46.19,46.17,46.18,17400.0,36.3666,36.3666,36.3509,36.3588,17400.0
2005-06-15 14:05:00,46.18,46.19,46.18,46.19,9000.0,36.3588,36.3666,36.3588,36.3666,9000.0
2005-06-15 14:10:00,46.19,46.25,46.19,46.25,5900.0,36.3666,36.4139,36.3666,36.4139,5900.0
2005-06-15 14:15:00,46.25,46.29,46.24,46.29,93500.0,36.4139,36.4454,36.406,36.4454,93500.0
2005-06-15 14:20:00,46.29,46.31,46.28,46.28,43300.0,36.4454,36.4611,36.4375,36.4375,43300.0
2005-06-15 14:25:00,46.28,46.3,46.26,46.29,8200.0,36.4375,36.4532,36.4217,36.4454,8200.0
2005-06-15 14:30:00,46.3,46.31,46.3,46.3,35200.0,36.4532,36.4611,36.4532,36.4532,35200.0
2005-06-15 14:35:00,46.3,46.32,46.3,46.3,45500.0,36.4532,36.469,36.4532,36.4532,45500.0
2005-06-15 14:40:00,46.3,46.33,46.3,46.33,8500.0,36.4532,36.4769,36.4532,36.4769,8500.0
2005-06-15 14:45:00,46.35,46.38,46.32,46.32,22100.0,36.4926,36.5162,36.469,36.469,22100.0
2005-06-15 14:50:00,46.33,46.34,46.25,46.25,27700.0,36.4769,36.4847,36.4139,36.4139,27700.0
2005-06-15 14:55:00,46.23,46.23,46.2,46.2,8700.0,36.3981,36.3981,36.3745,36.3745,8700.0
2005-06-15 15:00:00,46.19,46.22,46.17,46.22,9300.0,36.3666,36.3902,36.3509,36.3902,9300.0
2005-06-15 15:05:00,46.2,46.31,46.2,46.29,31500.0,36.3745,36.4611,36.3745,36.4454,31500.0
2005-06-15 15:10:00,46.29,46.4,46.29,46.39,30200.0,36.4454,36.532,36.4454,36.5241,30200.0
2005-06-15 15:15:00,46.37,46.38,46.31,46.32,30700.0,36.5083,36.5162,36.4611,36.469,30700.0
2005-06-15 15:20:00,46.32,46.34,46.32,46.34,14800.0,36.469,36.4847,36.469,36.4847,14800.0
2005-06-15 15:25:00,46.36,46.38,46.36,46.38,9200.0,36.5005,36.5162,36.5005,36.5162,9200.0
2005-06-15 15:30:00,46.38,46.4,46.37,46.4,30200.0,36.5162,36.532,36.5083,36.532,30200.0
2005-06-15 15:35:00,46.4,46.51,46.4,46.51,61400.0,36.532,36.6186,36.532,36.6186,61400.0
2005-06-15 15:40:00,46.52,46.59,46.51,46.57,73400.0,36.6264,36.6816,36.6186,36.6658,73400.0
2005-06-15 15:45:00,46.57,46.57,46.5,46.5,20900.0,36.6658,36.6658,36.6107,36.6107,20900.0
2005-06-15 15:50:00,46.51,46.51,46.44,46.44,22000.0,36.6186,36.6186,36.5635,36.5635,22000.0
2005-06-15 15:55:00,46.44,46.45,46.41,46.42,23200.0,36.5635,36.5713,36.5398,36.5477,23200.0
2005-06-16 09:30:00,46.03,46.35,46.03,46.33,62900.0,36.2407,36.4926,36.2407,36.4769,62900.0
2005-06-16 09:35:00,46.36,46.4,46.21,46.4,60800.0,36.5005,36.532,36.3824,36.532,60800.0
2005-06-16 09:40:00,46.4,46.51,46.39,46.51,42700.0,36.532,36.6186,36.5241,36.6186,42700.0
2005-06-16 09:45:00,46.7,46.7,46.61,46.64,75200.0,36.7682,36.7682,36.6973,36.7209,75200.0
2005-06-16 09:50:00,46.66,46.85,46.65,46.8,41700.0,36.7367,36.8863,36.7288,36.8469,41700.0
2005-06-16 09:55:00,46.8,46.93,46.79,46.93,57500.0,36.8469,36.9493,36.839,36.9493,57500.0
2005-06-16 10:00:00,46.99,47.11,46.99,47.1,69900.0,36.9965,37.091,36.9965,37.0831,69900.0
2005-06-16 10:05:00,47.12,47.27,47.12,47.26,117500.0,37.0988,37.2169,37.0988,37.2091,117500.0
2005-06-16 10:10:00,47.28,47.89,47.27,47.89,53500.0,37.2248,37.7051,37.2169,37.7051,53500.0
2005-06-16 10:15:00,47.85,48.06,47.8,47.81,261300.0,37.6736,37.8389,37.6342,37.6421,261300.0
2005-06-16 10:20:00,47.81,47.9,47.71,47.72,99800.0,37.6421,37.713,37.5634,37.5712,99800.0
2005-06-16 10:25:00,47.72,47.91,47.69,47.9,66100.0,37.5712,37.7208,37.5476,37.713,66100.0
2005-06-16 10:30:00,47.9,47.9,47.68,47.75,107300.0,37.713,37.713,37.5397,37.5949,107300.0
2005-06-16 10:35:00,47.75,47.8,47.7,47.78,37800.0,37.5949,37.6342,37.5555,37.6185,37800.0
2005-06-16 10:40:00,47.78,47.79,47.7,47.75,48600.0,37.6185,37.6264,37.5555,37.5949,48600.0
2005-06-16 10:45:00,47.75,47.75,47.61,47.7,27900.0,37.5949,37.5949,37.4846,37.5555,27900.0
2005-06-16 10:50:00,47.7,47.77,47.67,47.73,82300.0,37.5555,37.6106,37.5319,37.5791,82300.0
2005-06-16 10:55:00,47.73,47.74,47.68,47.7,19400.0,37.5791,37.587,37.5397,37.5555,19400.0
2005-06-16 11:00:00,47.7,47.74,47.7,47.73,5600.0,37.5555,37.587,37.5555,37.5791,5600.0
2005-06-16 11:05:00,47.73,47.74,47.69,47.69,25100.0,37.5791,37.587,37.5476,37.5476,25100.0
2005-06-16 11:10:00,47.69,47.69,47.55,47.55,22800.0,37.5476,37.5476,37.4374,37.4374,22800.0
2005-06-16 11:15:00,47.55,47.56,47.49,47.56,66800.0,37.4374,37.4453,37.3902,37.4453,66800.0
2005-06-16 11:20:00,47.56,47.6,47.55,47.6,71900.0,37.4453,37.4768,37.4374,37.4768,71900.0
2005-06-16 11:25:00,47.62,47.72,47.62,47.64,35400.0,37.4925,37.5712,37.4925,37.5083,35400.0
2005-06-16 11:30:00,47.65,47.65,47.56,47.6,15700.0,37.5161,37.5161,37.4453,37.4768,15700.0
2005-06-16 11:35:00,47.6,47.65,47.59,47.65,25400.0,37.4768,37.5161,37.4689,37.5161,25400.0
2005-06-16 11:40:00,47.67,47.89,47.61,47.68,62200.0,37.5319,37.7051,37.4846,37.5397,62200.0
2005-06-16 11:45:00,47.59,47.8,47.58,47.8,21100.0,37.4689,37.6342,37.461,37.6342,21100.0
2005-06-16 11:50:00,47.8,47.82,47.78,47.8,59700.0,37.6342,37.65,37.6185,37.6342,59700.0
2005-06-16 11:55:00,47.81,47.81,47.75,47.8,23300.0,37.6421,37.6421,37.5949,37.6342,23300.0
2005-06-16 12:00:00,47.78,47.88,47.77,47.82,30000.0,37.6185,37.6972,37.6106,37.65,30000.0
2005-06-16 12:05:00,47.79,47.85,47.77,47.85,35000.0,37.6264,37.6736,37.6106,37.6736,35000.0
2005-06-16 12:10:00,47.85,47.87,47.79,47.82,29300.0,37.6736,37.6893,37.6264,37.65,29300.0
2005-06-16 12:15:00,47.82,47.89,47.8,47.85,17300.0,37.65,37.7051,37.6342,37.6736,17300.0
2005-06-16 12:20:00,47.86,47.97,47.86,47.93,54100.0,37.6815,37.7681,37.6815,37.7366,54100.0
2005-06-16 12:25:00,47.95,47.96,47.8,47.83,18200.0,37.7523,37.7602,37.6342,37.6578,18200.0
2005-06-16 12:30:00,47.83,47.97,47.78,47.93,33700.0,37.6578,37.7681,37.6185,37.7366,33700.0
2005-06-16 12:35:00,47.86,47.92,47.86,47.88,22000.0,37.6815,37.7287,37.6815,37.6972,22000.0
2005-06-16 12:40:00,47.87,47.88,47.81,47.82,26800.0,37.6893,37.6972,37.6421,37.65,26800.0
2005-06-16 12:45:00,47.82,47.82,47.8,47.8,13800.0,37.65,37.65,37.6342,37.6342,13800.0
2005-06-16 12:50:00,47.79,47.82,47.79,47.82,32600.0,37.6264,37.65,37.6264,37.65,32600.0
2005-06-16 12:55:00,47.82,47.82,47.79,47.81,9800.0,37.65,37.65,37.6264,37.6421,9800.0
2005-06-16 13:00:00,47.81,47.86,47.8,47.86,26700.0,37.6421,37.6815,37.6342,37.6815,26700.0
2005-06-16 13:05:00,47.87,47.87,47.86,47.86,21100.0,37.6893,37.6893,37.6815,37.6815,21100.0
2005-06-16 13:10:00,47.87,47.89,47.87,47.89,11800.0,37.6893,37.7051,37.6893,37.7051,11800.0
2005-06-16 13:15:00,47.88,47.89,47.87,47.88,24800.0,37.6972,37.7051,37.6893,37.6972,24800.0
2005-06-16 13:20:00,47.88,47.95,47.88,47.9,38400.0,37.6972,37.7523,37.6972,37.713,38400.0
2005-06-16 13:25:00,47.9,47.9,47.82,47.83,9000.0,37.713,37.713,37.65,37.6578,9000.0
2005-06-16 13:30:00,47.83,47.91,47.83,47.88,41200.0,37.6578,37.7208,37.6578,37.6972,41200.0
2005-06-16 13:35:00,47.89,47.92,47.85,47.88,24300.0,37.7051,37.7287,37.6736,37.6972,24300.0
2005-06-16 13:40:00,47.9,47.92,47.9,47.91,7300.0,37.713,37.7287,37.713,37.7208,7300.0
2005-06-16 13:45:00,47.9,47.91,47.9,47.91,2100.0,37.713,37.7208,37.713,37.7208,2100.0
2005-06-16 13:50:00,47.91,47.94,47.91,47.92,17700.0,37.7208,37.7445,37.7208,37.7287,17700.0
2005-06-16 13:55:00,47.92,47.93,47.9,47.92,26700.0,37.7287,37.7366,37.713,37.7287,26700.0
2005-06-16 14:00:00,47.92,47.96,47.92,47.93,22800.0,37.7287,37.7602,37.7287,37.7366,22800.0
2005-06-16 14:05:00,47.94,47.94,47.88,47.88,25500.0,37.7445,37.7445,37.6972,37.6972,25500.0
2005-06-16 14:10:00,47.88,47.89,47.77,47.8,20700.0,37.6972,37.7051,37.6106,37.6342,20700.0
2005-06-16 14:15:00,47.8,47.85,47.8,47.83,8500.0,37.6342,37.6736,37.6342,37.6578,8500.0
2005-06-16 14:20:00,47.84,47.84,47.83,47.84,19500.0,37.6657,37.6657,37.6578,37.6657,19500.0
2005-06-16 14:25:00,47.84,47.84,47.76,47.77,16300.0,37.6657,37.6657,37.6027,37.6106,16300.0
2005-06-16 14:30:00,47.76,47.77,47.74,47.76,17400.0,37.6027,37.6106,37.587,37.6027,17400.0
2005-06-16 14:35:00,47.76,47.8,47.76,47.8,17900.0,37.6027,37.6342,37.6027,37.6342,17900.0
2005-06-16 14:40:00,47.81,47.85,47.8,47.85,13300.0,37.6421,37.6736,37.6342,37.6736,13300.0
2005-06-16 14:45:00,47.85,47.85,47.78,47.79,18700.0,37.6736,37.6736,37.6185,37.6264,18700.0
2005-06-16 14:50:00,47.8,47.84,47.8,47.83,21700.0,37.6342,37.6657,37.6342,37.6578,21700.0
2005-06-16 14:55:00,47.84,47.84,47.82,47.83,5600.0,37.6657,37.6657,37.65,37.6578,5600.0
2005-06-16 15:00:00,47.82,47.85,47.81,47.85,41400.0,37.65,37.6736,37.6421,37.6736,41400.0
2005-06-16 15:05:00,47.85,47.93,47.85,47.92,22800.0,37.6736,37.7366,37.6736,37.7287,22800.0
2005-06-16 15:10:00,47.92,47.96,47.91,47.94,18900.0,37.7287,37.7602,37.7208,37.7445,18900.0
2005-06-16 15:15:00,47.94,47.94,47.88,47.89,18100.0,37.7445,37.7445,37.6972,37.7051,18100.0
2005-06-16 15:20:00,47.89,47.89,47.88,47.88,9400.0,37.7051,37.7051,37.6972,37.6972,9400.0
2005-06-16 15:25:00,47.87,47.87,47.78,47.79,35600.0,37.6893,37.6893,37.6185,37.6264,35600.0
2005-06-16 15:30:00,47.79,47.83,47.79,47.81,12600.0,37.6264,37.6578,37.6264,37.6421,12600.0
2005-06-16 15:35:00,47.81,47.82,47.8,47.82,12300.0,37.6421,37.65,37.6342,37.65,12300.0
2005-06-16 15:40:00,47.82,47.82,47.79,47.79,61200.0,37.65,37.65,37.6264,37.6264,61200.0
2005-06-16 15:45:00,47.8,47.8,47.78,47.78,46200.0,37.6342,37.6342,37.6185,37.6185,46200.0
2005-06-16 15:50:00,47.78,47.78,47.65,47.68,40800.0,37.6185,37.6185,37.5161,37.5397,40800.0
2005-06-16 15:55:00,47.68,47.74,47.67,47.73,44600.0,37.5397,37.587,37.5319,37.5791,44600.0
2005-06-17 09:30:00,47.79,47.97,47.78,47.96,24500.0,37.6264,37.7681,37.6185,37.7602,24500.0
2005-06-17 09:35:00,47.97,48.02,47.86,48.0,24700.0,37.7681,37.8074,37.6815,37.7917,24700.0
2005-06-17 09:40:00,48.0,48.0,47.9,47.91,16600.0,37.7917,37.7917,37.713,37.7208,16600.0
2005-06-17 09:45:00,47.91,48.03,47.91,48.02,133300.0,37.7208,37.8153,37.7208,37.8074,133300.0
2005-06-17 09:50:00,48.02,48.1,47.94,47.95,65700.0,37.8074,37.8704,37.7445,37.7523,65700.0
2005-06-17 09:55:00,47.94,47.94,47.82,47.9,39200.0,37.7445,37.7445,37.65,37.713,39200.0
2005-06-17 10:00:00,47.91,47.95,47.82,47.88,14300.0,37.7208,37.7523,37.65,37.6972,14300.0
2005-06-17 10:05:00,47.84,47.85,47.8,47.84,22800.0,37.6657,37.6736,37.6342,37.6657,22800.0
2005-06-17 10:10:00,47.87,47.98,47.87,47.98,25800.0,37.6893,37.7759,37.6893,37.7759,25800.0
2005-06-17 10:15:00,47.98,48.0,47.96,47.97,78100.0,37.7759,37.7917,37.7602,37.7681,78100.0
2005-06-17 10:20:00,47.97,48.04,47.93,47.93,42800.0,37.7681,37.8232,37.7366,37.7366,42800.0
2005-06-17 10:25:00,47.93,47.94,47.92,47.92,6700.0,37.7366,37.7445,37.7287,37.7287,6700.0
2005-06-17 10:30:00,47.92,47.92,47.89,47.9,40200.0,37.7287,37.7287,37.7051,37.713,40200.0
2005-06-17 10:35:00,47.89,47.91,47.87,47.88,16700.0,37.7051,37.7208,37.6893,37.6972,16700.0
2005-06-17 10:40:00,47.89,47.89,47.86,47.87,4700.0,37.7051,37.7051,37.6815,37.6893,4700.0
2005-06-17 10:45:00,47.87,47.87,47.84,47.87,16800.0,37.6893,37.6893,37.6657,37.6893,16800.0
2005-06-17 10:50:00,47.87,47.93,47.87,47.93,18600.0,37.6893,37.7366,37.6893,37.7366,18600.0
2005-06-17 10:55:00,47.91,47.92,47.91,47.92,2400.0,37.7208,37.7287,37.7208,37.7287,2400.0
2005-06-17 11:00:00,47.91,47.91,47.8,47.8,267600.0,37.7208,37.7208,37.6342,37.6342,267600.0
2005-06-17 11:05:00,47.8,47.8,47.66,47.76,17900.0,37.6342,37.6342,37.524,37.6027,17900.0
2005-06-17 11:10:00,47.74,47.8,47.74,47.77,26600.0,37.587,37.6342,37.587,37.6106,26600.0
2005-06-17 11:15:00,47.77,47.8,47.76,47.8,61300.0,37.6106,37.6342,37.6027,37.6342,61300.0
2005-06-17 11:20:00,47.8,47.82,47.78,47.79,6800.0,37.6342,37.65,37.6185,37.6264,6800.0
2005-06-17 11:25:00,47.79,47.79,47.75,47.78,21500.0,37.6264,37.6264,37.5949,37.6185,21500.0
2005-06-17 11:30:00,47.78,47.8,47.78,47.8,15000.0,37.6185,37.6342,37.6185,37.6342,15000.0
2005-06-17 11:35:00,47.8,47.8,47.79,47.79,17400.0,37.6342,37.6342,37.6264,37.6264,17400.0
2005-06-17 11:40:00,47.79,47.8,47.79,47.8,8400.0,37.6264,37.6342,37.6264,37.6342,8400.0
2005-06-17 11:45:00,47.8,47.81,47.79,47.8,25300.0,37.6342,37.6421,37.6264,37.6342,25300.0
2005-06-17 11:50:00,47.8,47.8,47.79,47.8,11800.0,37.6342,37.6342,37.6264,37.6342,11800.0
2005-06-17 11:55:00,47.8,47.8,47.74,47.74,20300.0,37.6342,37.6342,37.587,37.587,20300.0
2005-06-17 12:00:00,47.75,47.79,47.75,47.79,1500.0,37.5949,37.6264,37.5949,37.6264,1500.0
2005-06-17 12:05:00,47.78,47.79,47.78,47.79,13400.0,37.6185,37.6264,37.6185,37.6264,13400.0
2005-06-17 12:10:00,47.78,47.82,47.78,47.81,12000.0,37.6185,37.65,37.6185,37.6421,12000.0
2005-06-17 12:15:00,47.8,47.8,47.8,47.8,1400.0,37.6342,37.6342,37.6342,37.6342,1400.0
2005-06-17 12:20:00,47.8,47.81,47.78,47.78,5600.0,37.6342,37.6421,37.6185,37.6185,5600.0
2005-06-17 12:25:00,47.76,47.76,47.74,47.74,18000.0,37.6027,37.6027,37.587,37.587,18000.0
2005-06-17 12:30:00,47.74,47.74,47.73,47.73,1200.0,37.587,37.587,37.5791,37.5791,1200.0
2005-06-17 12:35:00,47.73,47.73,47.73,47.73,700.0,37.5791,37.5791,37.5791,37.5791,700.0
2005-06-17 12:40:00,47.73,47.76,47.73,47.75,6600.0,37.5791,37.6027,37.5791,37.5949,6600.0
2005-06-17 12:45:00,47.75,47.8,47.75,47.79,23400.0,37.5949,37.6342,37.5949,37.6264,23400.0
2005-06-17 12:50:00,47.78,47.78,47.75,47.76,22000.0,37.6185,37.6185,37.5949,37.6027,22000.0
2005-06-17 12:55:00,47.76,47.76,47.75,47.75,3800.0,37.6027,37.6027,37.5949,37.5949,3800.0
2005-06-17 13:00:00,47.74,47.76,47.73,47.74,62100.0,37.587,37.6027,37.5791,37.587,62100.0
2005-06-17 13:05:00,47.75,47.75,47.75,47.75,1500.0,37.5949,37.5949,37.5949,37.5949,1500.0
2005-06-17 13:10:00,47.75,47.76,47.73,47.76,6100.0,37.5949,37.6027,37.5791,37.6027,6100.0
2005-06-17 13:15:00,47.76,47.8,47.76,47.8,16000.0,37.6027,37.6342,37.6027,37.6342,16000.0
2005-06-17 13:20:00,47.8,47.8,47.78,47.78,3300.0,37.6342,37.6342,37.6185,37.6185,3300.0
2005-06-17 13:25:00,47.78,47.79,47.77,47.79,3000.0,37.6185,37.6264,37.6106,37.6264,3000.0
2005-06-17 13:30:00,47.78,47.78,47.74,47.75,5900.0,37.6185,37.6185,37.587,37.5949,5900.0
2005-06-17 13:35:00,47.75,47.75,47.74,47.74,6200.0,37.5949,37.5949,37.587,37.587,6200.0
2005-06-17 13:40:00,47.74,47.75,47.74,47.75,5900.0,37.587,37.5949,37.587,37.5949,5900.0
2005-06-17 13:45:00,47.77,47.79,47.77,47.79,5700.0,37.6106,37.6264,37.6106,37.6264,5700.0
2005-06-17 13:50:00,47.79,47.79,47.78,47.79,4500.0,37.6264,37.6264,37.6185,37.6264,4500.0
2005-06-17 13:55:00,47.79,47.8,47.78,47.8,17600.0,37.6264,37.6342,37.6185,37.6342,17600.0
2005-06-17 14:00:00,47.8,47.8,47.79,47.79,6700.0,37.6342,37.6342,37.6264,37.6264,6700.0
2005-06-17 14:05:00,47.79,47.8,47.79,47.8,19300.0,37.6264,37.6342,37.6264,37.6342,19300.0
2005-06-17 14:10:00,47.8,47.8,47.8,47.8,22700.0,37.6342,37.6342,37.6342,37.6342,22700.0
2005-06-17 14:15:00,47.79,47.79,47.77,47.77,8800.0,37.6264,37.6264,37.6106,37.6106,8800.0
2005-06-17 14:20:00,47.77,47.77,47.75,47.76,9900.0,37.6106,37.6106,37.5949,37.6027,9900.0
2005-06-17 14:25:00,47.79,47.79,47.76,47.76,2300.0,37.6264,37.6264,37.6027,37.6027,2300.0
2005-06-17 14:30:00,47.76,47.76,47.75,47.76,6100.0,37.6027,37.6027,37.5949,37.6027,6100.0
2005-06-17 14:35:00,47.76,47.76,47.72,47.73,21500.0,37.6027,37.6027,37.5712,37.5791,21500.0
2005-06-17 14:40:00,47.73,47.73,47.7,47.73,28900.0,37.5791,37.5791,37.5555,37.5791,28900.0
2005-06-17 14:45:00,47.73,47.75,47.73,47.73,7100.0,37.5791,37.5949,37.5791,37.5791,7100.0
2005-06-17 14:50:00,47.72,47.72,47.7,47.71,19700.0,37.5712,37.5712,37.5555,37.5634,19700.0
2005-06-17 14:55:00,47.71,47.71,47.58,47.58,11200.0,37.5634,37.5634,37.461,37.461,11200.0
2005-06-17 15:00:00,47.58,47.66,47.56,47.66,25500.0,37.461,37.524,37.4453,37.524,25500.0
2005-06-17 15:05:00,47.67,47.72,47.66,47.7,11400.0,37.5319,37.5712,37.524,37.5555,11400.0
2005-06-17 15:10:00,47.71,47.76,47.71,47.75,15800.0,37.5634,37.6027,37.5634,37.5949,15800.0
2005-06-17 15:15:00,47.75,47.78,47.67,47.71,19800.0,37.5949,37.6185,37.5319,37.5634,19800.0
2005-06-17 15:20:00,47.71,47.74,47.68,47.74,17400.0,37.5634,37.587,37.5397,37.587,17400.0
2005-06-17 15:25:00,47.74,47.74,47.71,47.71,12300.0,37.587,37.587,37.5634,37.5634,12300.0
2005-06-17 15:30:00,47.72,47.8,47.72,47.79,49200.0,37.5712,37.6342,37.5712,37.6264,49200.0
2005-06-17 15:35:00,47.8,47.81,47.73,47.75,151400.0,37.6342,37.6421,37.5791,37.5949,151400.0
2005-06-17 15:40:00,47.73,47.76,47.62,47.64,46800.0,37.5791,37.6027,37.4925,37.5083,46800.0
2005-06-17 15:45:00,47.65,47.66,47.59,47.66,43500.0,37.5161,37.524,37.4689,37.524,43500.0
2005-06-17 15:50:00,47.67,47.69,47.67,47.67,26300.0,37.5319,37.5476,37.5319,37.5319,26300.0
2005-06-17 15:55:00,47.68,47.7,47.66,47.69,80600.0,37.5397,37.5555,37.524,37.5476,80600.0
2005-06-20 09:30:00,47.35,47.36,47.31,47.31,11700.0,37.2799,37.2878,37.2484,37.2484,11700.0
2005-06-20 09:35:00,47.32,47.36,47.27,47.27,60000.0,37.2563,37.2878,37.2169,37.2169,60000.0
2005-06-20 09:40:00,47.26,47.27,47.25,47.25,12700.0,37.2091,37.2169,37.2012,37.2012,12700.0
2005-06-20 09:45:00,47.25,47.26,47.24,47.24,17700.0,37.2012,37.2091,37.1933,37.1933,17700.0
2005-06-20 09:50:00,47.24,47.24,47.1,47.13,28600.0,37.1933,37.1933,37.0831,37.1067,28600.0
2005-06-20 09:55:00,47.13,47.15,47.12,47.15,23100.0,37.1067,37.1225,37.0988,37.1225,23100.0
2005-06-20 10:00:00,47.16,47.3,47.16,47.3,25100.0,37.1303,37.2406,37.1303,37.2406,25100.0
2005-06-20 10:05:00,47.3,47.31,47.29,47.3,14700.0,37.2406,37.2484,37.2327,37.2406,14700.0
2005-06-20 10:10:00,47.31,47.32,47.18,47.19,12000.0,37.2484,37.2563,37.1461,37.154,12000.0
2005-06-20 10:15:00,47.17,47.25,47.15,47.24,18200.0,37.1382,37.2012,37.1225,37.1933,18200.0
2005-06-20 10:20:00,47.25,47.28,47.22,47.22,5600.0,37.2012,37.2248,37.1776,37.1776,5600.0
2005-06-20 10:25:00,47.22,47.23,47.18,47.18,4100.0,37.1776,37.1854,37.1461,37.1461,4100.0
2005-06-20 10:30:00,47.18,47.18,47.13,47.14,14100.0,37.1461,37.1461,37.1067,37.1146,14100.0
2005-06-20 10:35:00,47.13,47.22,47.12,47.22,8000.0,37.1067,37.1776,37.0988,37.1776,8000.0
2005-06-20 10:40:00,47.24,47.26,47.13,47.16,19600.0,37.1933,37.2091,37.1067,37.1303,19600.0
2005-06-20 10:45:00,47.19,47.21,47.17,47.21,8100.0,37.154,37.1697,37.1382,37.1697,8100.0
2005-06-20 10:50:00,47.21,47.21,47.17,47.18,6000.0,37.1697,37.1697,37.1382,37.1461,6000.0
2005-06-20 10:55:00,47.18,47.26,47.18,47.26,1900.0,37.1461,37.2091,37.1461,37.2091,1900.0
2005-06-20 11:00:00,47.26,47.27,47.24,47.25,12300.0,37.2091,37.2169,37.1933,37.2012,12300.0
2005-06-20 11:05:00,47.27,47.3,47.27,47.28,41600.0,37.2169,37.2406,37.2169,37.2248,41600.0
2005-06-20 11:10:00,47.27,47.27,47.19,47.19,14500.0,37.2169,37.2169,37.154,37.154,14500.0
2005-06-20 11:15:00,47.24,47.24,47.17,47.18,4600.0,37.1933,37.1933,37.1382,37.1461,4600.0
2005-06-20 11:20:00,47.18,47.19,47.18,47.19,5200.0,37.1461,37.154,37.1461,37.154,5200.0
2005-06-20 11:25:00,47.19,47.19,47.14,47.16,8900.0,37.154,37.154,37.1146,37.1303,8900.0
2005-06-20 11:30:00,47.16,47.19,47.15,47.19,11600.0,37.1303,37.154,37.1225,37.154,11600.0
2005-06-20 11:35:00,47.2,47.23,47.18,47.18,7700.0,37.1618,37.1854,37.1461,37.1461,7700.0
2005-06-20 11:40:00,47.15,47.19,47.15,47.19,3600.0,37.1225,37.154,37.1225,37.154,3600.0
2005-06-20 11:45:00,47.19,47.19,47.18,47.19,4400.0,37.154,37.154,37.1461,37.154,4400.0
2005-06-20 11:50:00,47.19,47.2,47.19,47.19,2600.0,37.154,37.1618,37.154,37.154,2600.0
2005-06-20 11:55:00,47.2,47.23,47.2,47.23,12100.0,37.1618,37.1854,37.1618,37.1854,12100.0
2005-06-20 12:00:00,47.24,47.26,47.24,47.25,4100.0,37.1933,37.2091,37.1933,37.2012,4100.0
2005-06-20 12:05:00,47.25,47.25,47.21,47.22,5800.0,37.2012,37.2012,37.1697,37.1776,5800.0
2005-06-20 12:10:00,47.23,47.23,47.22,47.22,5000.0,37.1854,37.1854,37.1776,37.1776,5000.0
2005-06-20 12:15:00,47.21,47.21,47.17,47.18,7500.0,37.1697,37.1697,37.1382,37.1461,7500.0
2005-06-20 12:20:00,47.18,47.22,47.18,47.22,1800.0,37.1461,37.1776,37.1461,37.1776,1800.0
2005-06-20 12:25:00,47.24,47.24,47.19,47.21,4100.0,37.1933,37.1933,37.154,37.1697,4100.0
2005-06-20 12:30:00,47.21,47.21,47.18,47.18,2800.0,37.1697,37.1697,37.1461,37.1461,2800.0
2005-06-20 12:35:00,47.18,47.22,47.18,47.2,7400.0,37.1461,37.1776,37.1461,37.1618,7400.0
2005-06-20 12:40:00,47.2,47.2,47.19,47.2,7300.0,37.1618,37.1618,37.154,37.1618,7300.0
2005-06-20 12:45:00,47.21,47.21,47.19,47.19,12100.0,37.1697,37.1697,37.154,37.154,12100.0
2005-06-20 12:50:00,47.19,47.22,47.19,47.2,4300.0,37.154,37.1776,37.154,37.1618,4300.0
2005-06-20 12:55:00,47.21,47.22,47.18,47.18,6900.0,37.1697,37.1776,37.1461,37.1461,6900.0
2005-06-20 13:00:00,47.19,47.21,47.17,47.21,5600.0,37.154,37.1697,37.1382,37.1697,5600.0
2005-06-20 13:05:00,47.22,47.24,47.2,47.21,7000.0,37.1776,37.1933,37.1618,37.1697,7000.0
2005-06-20 13:10:00,47.21,47.23,47.21,47.23,1600.0,37.1697,37.1854,37.1697,37.1854,1600.0
2005-06-20 13:15:00,47.23,47.24,47.22,47.22,7900.0,37.1854,37.1933,37.1776,37.1776,7900.0
2005-06-20 13:20:00,47.21,47.24,47.21,47.24,6000.0,37.1697,37.1933,37.1697,37.1933,6000.0
2005-06-20 13:25:00,47.24,47.25,47.23,47.25,6200.0,37.1933,37.2012,37.1854,37.2012,6200.0
2005-06-20 13:30:00,47.24,47.24,47.2,47.21,13300.0,37.1933,37.1933,37.1618,37.1697,13300.0
2005-06-20 13:35:00,47.2,47.23,47.2,47.23,6200.0,37.1618,37.1854,37.1618,37.1854,6200.0
2005-06-20 13:40:00,47.25,47.26,47.24,47.26,5500.0,37.2012,37.2091,37.1933,37.2091,5500.0
2005-06-20 13:45:00,47.26,47.26,47.26,47.26,6100.0,37.2091,37.2091,37.2091,37.2091,6100.0
2005-06-20 13:50:00,47.26,47.26,47.24,47.25,6300.0,37.2091,37.2091,37.1933,37.2012,6300.0
2005-06-20 13:55:00,47.25,47.25,47.25,47.25,0.0,37.2012,37.2012,37.2012,37.2012,0.0
2005-06-20 14:00:00,47.25,47.25,47.22,47.24,8600.0,37.2012,37.2012,37.1776,37.1933,8600.0
2005-06-20 14:05:00,47.21,47.23,47.2,47.21,2800.0,37.1697,37.1854,37.1618,37.1697,2800.0
2005-06-20 14:10:00,47.18,47.25,47.1,47.1,30300.0,37.1461,37.2012,37.0831,37.0831,30300.0
2005-06-20 14:15:00,47.11,47.11,46.91,47.06,8400.0,37.091,37.091,36.9335,37.0516,8400.0
2005-06-20 14:20:00,47.06,47.08,47.06,47.08,10500.0,37.0516,37.0673,37.0516,37.0673,10500.0
2005-06-20 14:25:00,47.09,47.17,47.09,47.16,7300.0,37.0752,37.1382,37.0752,37.1303,7300.0
2005-06-20 14:30:00,47.17,47.17,47.16,47.16,8300.0,37.1382,37.1382,37.1303,37.1303,8300.0
2005-06-20 14:35:00,47.15,47.19,47.12,47.16,10900.0,37.1225,37.154,37.0988,37.1303,10900.0
2005-06-20 14:40:00,47.16,47.2,47.16,47.18,14800.0,37.1303,37.1618,37.1303,37.1461,14800.0
2005-06-20 14:45:00,47.18,47.21,47.18,47.21,10600.0,37.1461,37.1697,37.1461,37.1697,10600.0
2005-06-20 14:50:00,47.21,47.23,47.21,47.21,6900.0,37.1697,37.1854,37.1697,37.1697,6900.0
2005-06-20 14:55:00,47.21,47.21,47.2,47.21,4300.0,37.1697,37.1697,37.1618,37.1697,4300.0
2005-06-20 15:00:00,47.2,47.24,47.19,47.22,21200.0,37.1618,37.1933,37.154,37.1776,21200.0
2005-06-20 15:05:00,47.24,47.25,47.23,47.24,23600.0,37.1933,37.2012,37.1854,37.1933,23600.0
2005-06-20 15:10:00,47.24,47.27,47.23,47.27,33600.0,37.1933,37.2169,37.1854,37.2169,33600.0
2005-06-20 15:15:00,47.28,47.28,47.25,47.25,22800.0,37.2248,37.2248,37.2012,37.2012,22800.0
2005-06-20 15:20:00,47.25,47.3,47.25,47.28,24700.0,37.2012,37.2406,37.2012,37.2248,24700.0
2005-06-20 15:25:00,47.3,47.38,47.22,47.26,40600.0,37.2406,37.3035,37.1776,37.2091,40600.0
2005-06-20 15:30:00,47.26,47.29,47.23,47.25,21600.0,37.2091,37.2327,37.1854,37.2012,21600.0
2005-06-20 15:35:00,47.24,47.27,47.23,47.27,27000.0,37.1933,37.2169,37.1854,37.2169,27000.0
2005-06-20 15:40:00,47.27,47.27,47.23,47.24,39800.0,37.2169,37.2169,37.1854,37.1933,39800.0
2005-06-20 15:45:00,47.24,47.26,47.24,47.25,51800.0,37.1933,37.2091,37.1933,37.2012,51800.0
2005-06-20 15:50:00,47.25,47.29,47.24,47.26,67000.0,37.2012,37.2327,37.1933,37.2091,67000.0
2005-06-20 15:55:00,47.26,47.28,47.23,47.27,30100.0,37.2091,37.2248,37.1854,37.2169,30100.0
2005-06-21 09:30:00,47.3,47.33,47.25,47.29,18200.0,37.2406,37.2642,37.2012,37.2327,18200.0
2005-06-21 09:35:00,47.3,47.33,47.27,47.31,4400.0,37.2406,37.2642,37.2169,37.2484,4400.0
2005-06-21 09:40:00,47.32,47.37,47.32,47.37,5500.0,37.2563,37.2957,37.2563,37.2957,5500.0
2005-06-21 09:45:00,47.35,47.39,47.34,47.39,20300.0,37.2799,37.3114,37.2721,37.3114,20300.0
2005-06-21 09:50:00,47.42,47.42,47.35,47.35,13800.0,37.335,37.335,37.2799,37.2799,13800.0
2005-06-21 09:55:00,47.33,47.33,47.3,47.33,13800.0,37.2642,37.2642,37.2406,37.2642,13800.0
2005-06-21 10:00:00,47.32,47.36,47.32,47.36,14100.0,37.2563,37.2878,37.2563,37.2878,14100.0
2005-06-21 10:05:00,47.35,47.43,47.35,47.4,13200.0,37.2799,37.3429,37.2799,37.3193,13200.0
2005-06-21 10:10:00,47.38,47.38,47.3,47.33,13000.0,37.3035,37.3035,37.2406,37.2642,13000.0
2005-06-21 10:15:00,47.33,47.33,47.18,47.27,21400.0,37.2642,37.2642,37.1461,37.2169,21400.0
2005-06-21 10:20:00,47.26,47.33,47.26,47.33,3500.0,37.2091,37.2642,37.2091,37.2642,3500.0
2005-06-21 10:25:00,47.33,47.4,47.33,47.4,12900.0,37.2642,37.3193,37.2642,37.3193,12900.0
2005-06-21 10:30:00,47.4,47.45,47.38,47.43,14300.0,37.3193,37.3587,37.3035,37.3429,14300.0
2005-06-21 10:35:00,47.4,47.4,47.34,47.34,13900.0,37.3193,37.3193,37.2721,37.2721,13900.0
2005-06-21 10:40:00,47.35,47.42,47.35,47.42,14500.0,37.2799,37.335,37.2799,37.335,14500.0
2005-06-21 10:45:00,47.42,47.42,47.4,47.41,4200.0,37.335,37.335,37.3193,37.3272,4200.0
2005-06-21 10:50:00,47.41,47.43,47.38,47.38,14600.0,37.3272,37.3429,37.3035,37.3035,14600.0
2005-06-21 10:55:00,47.38,47.45,47.37,47.45,9700.0,37.3035,37.3587,37.2957,37.3587,9700.0
2005-06-21 11:00:00,47.45,47.48,47.45,47.48,12200.0,37.3587,37.3823,37.3587,37.3823,12200.0
2005-06-21 11:05:00,47.48,47.51,47.48,47.51,6100.0,37.3823,37.4059,37.3823,37.4059,6100.0
2005-06-21 11:10:00,47.52,47.57,47.52,47.52,5700.0,37.4138,37.4531,37.4138,37.4138,5700.0
2005-06-21 11:15:00,47.51,47.56,47.5,47.54,16900.0,37.4059,37.4453,37.398,37.4295,16900.0
2005-06-21 11:20:00,47.54,47.55,47.5,47.5,49600.0,37.4295,37.4374,37.398,37.398,49600.0
2005-06-21 11:25:00,47.52,47.52,47.47,47.47,2500.0,37.4138,37.4138,37.3744,37.3744,2500.0
2005-06-21 11:30:00,47.45,47.47,47.4,47.47,8000.0,37.3587,37.3744,37.3193,37.3744,8000.0
2005-06-21 11:35:00,47.5,47.5,47.47,47.47,3500.0,37.398,37.398,37.3744,37.3744,3500.0
2005-06-21 11:40:00,47.47,47.47,47.42,47.43,5600.0,37.3744,37.3744,37.335,37.3429,5600.0
2005-06-21 11:45:00,47.42,47.44,47.4,47.44,6600.0,37.335,37.3508,37.3193,37.3508,6600.0
2005-06-21 11:50:00,47.45,47.47,47.44,47.45,4600.0,37.3587,37.3744,37.3508,37.3587,4600.0
2005-06-21 11:55:00,47.46,47.46,47.43,47.43,1500.0,37.3665,37.3665,37.3429,37.3429,1500.0
2005-06-21 12:00:00,47.42,47.45,47.41,47.43,3600.0,37.335,37.3587,37.3272,37.3429,3600.0
2005-06-21 12:05:00,47.43,47.45,47.43,47.45,2300.0,37.3429,37.3587,37.3429,37.3587,2300.0
2005-06-21 12:10:00,47.45,47.45,47.41,47.45,4700.0,37.3587,37.3587,37.3272,37.3587,4700.0
2005-06-21 12:15:00,47.43,47.43,47.41,47.43,1500.0,37.3429,37.3429,37.3272,37.3429,1500.0
2005-06-21 12:20:00,47.43,47.44,47.39,47.4,11100.0,37.3429,37.3508,37.3114,37.3193,11100.0
2005-06-21 12:25:00,47.4,47.42,47.4,47.41,2700.0,37.3193,37.335,37.3193,37.3272,2700.0
2005-06-21 12:30:00,47.39,47.39,47.36,47.39,3900.0,37.3114,37.3114,37.2878,37.3114,3900.0
2005-06-21 12:35:00,47.4,47.4,47.39,47.4,4800.0,37.3193,37.3193,37.3114,37.3193,4800.0
2005-06-21 12:40:00,47.4,47.42,47.4,47.42,9300.0,37.3193,37.335,37.3193,37.335,9300.0
2005-06-21 12:45:00,47.4,47.42,47.38,47.42,3100.0,37.3193,37.335,37.3035,37.335,3100.0
2005-06-21 12:50:00,47.42,47.42,47.41,47.42,2300.0,37.335,37.335,37.3272,37.335,2300.0
2005-06-21 12:55:00,47.41,47.41,47.38,47.38,1400.0,37.3272,37.3272,37.3035,37.3035,1400.0
2005-06-21 13:00:00,47.38,47.38,47.33,47.34,2000.0,37.3035,37.3035,37.2642,37.2721,2000.0
2005-06-21 13:05:00,47.34,47.4,47.34,47.4,8800.0,37.2721,37.3193,37.2721,37.3193,8800.0
2005-06-21 13:10:00,47.4,47.4,47.4,47.4,2700.0,37.3193,37.3193,37.3193,37.3193,2700.0
2005-06-21 13:15:00,47.4,47.4,47.39,47.39,10100.0,37.3193,37.3193,37.3114,37.3114,10100.0
2005-06-21 13:20:00,47.4,47.4,47.4,47.4,300.0,37.3193,37.3193,37.3193,37.3193,300.0
2005-06-21 13:25:00,47.41,47.41,47.39,47.4,26300.0,37.3272,37.3272,37.3114,37.3193,26300.0
2005-06-21 13:30:00,47.37,47.42,47.36,47.42,7200.0,37.2957,37.335,37.2878,37.335,7200.0
2005-06-21 13:35:00,47.42,47.46,47.42,47.43,3200.0,37.335,37.3665,37.335,37.3429,3200.0
2005-06-21 13:40:00,47.41,47.44,47.41,47.44,3500.0,37.3272,37.3508,37.3272,37.3508,3500.0
2005-06-21 13:45:00,47.44,47.44,47.35,47.35,3400.0,37.3508,37.3508,37.2799,37.2799,3400.0
2005-06-21 13:50:00,47.36,47.44,47.36,47.42,6000.0,37.2878,37.3508,37.2878,37.335,6000.0
2005-06-21 13:55:00,47.43,47.43,47.39,47.39,5100.0,37.3429,37.3429,37.3114,37.3114,5100.0
2005-06-21 14:00:00,47.39,47.44,47.38,47.44,10300.0,37.3114,37.3508,37.3035,37.3508,10300.0
2005-06-21 14:05:00,47.43,47.45,47.43,47.44,6200.0,37.3429,37.3587,37.3429,37.3508,6200.0
2005-06-21 14:10:00,47.44,47.49,47.44,47.45,11300.0,37.3508,37.3902,37.3508,37.3587,11300.0
2005-06-21 14:15:00,47.45,47.46,47.45,47.46,1700.0,37.3587,37.3665,37.3587,37.3665,1700.0
2005-06-21 14:20:00,47.45,47.46,47.45,47.45,2100.0,37.3587,37.3665,37.3587,37.3587,2100.0
2005-06-21 14:25:00,47.45,47.47,47.45,47.46,6100.0,37.3587,37.3744,37.3587,37.3665,6100.0
2005-06-21 14:30:00,47.46,47.47,47.44,47.45,21100.0,37.3665,37.3744,37.3508,37.3587,21100.0
2005-06-21 14:35:00,47.44,47.46,47.44,47.46,800.0,37.3508,37.3665,37.3508,37.3665,800.0
2005-06-21 14:40:00,47.46,47.47,47.45,47.47,8600.0,37.3665,37.3744,37.3587,37.3744,8600.0
2005-06-21 14:45:00,47.47,47.49,47.47,47.49,9100.0,37.3744,37.3902,37.3744,37.3902,9100.0
2005-06-21 14:50:00,47.49,47.5,47.46,47.47,10700.0,37.3902,37.398,37.3665,37.3744,10700.0
2005-06-21 14:55:00,47.47,47.5,47.46,47.5,3100.0,37.3744,37.398,37.3665,37.398,3100.0
2005-06-21 15:00:00,47.5,47.51,47.47,47.47,11200.0,37.398,37.4059,37.3744,37.3744,11200.0
2005-06-21 15:05:00,47.46,47.48,47.4,47.42,11100.0,37.3665,37.3823,37.3193,37.335,11100.0
2005-06-21 15:10:00,47.42,47.47,47.42,47.47,25700.0,37.335,37.3744,37.335,37.3744,25700.0
2005-06-21 15:15:00,47.48,47.49,47.47,47.47,2900.0,37.3823,37.3902,37.3744,37.3744,2900.0
2005-06-21 15:20:00,47.47,47.47,47.41,47.45,14600.0,37.3744,37.3744,37.3272,37.3587,14600.0
2005-06-21 15:25:00,47.45,47.45,47.39,47.42,10900.0,37.3587,37.3587,37.3114,37.335,10900.0
2005-06-21 15:30:00,47.43,47.49,47.43,47.49,7300.0,37.3429,37.3902,37.3429,37.3902,7300.0
2005-06-21 15:35:00,47.49,47.52,47.47,47.5,9300.0,37.3902,37.4138,37.3744,37.398,9300.0
2005-06-21 15:40:00,47.51,47.51,47.43,47.43,9800.0,37.4059,37.4059,37.3429,37.3429,9800.0
2005-06-21 15:45:00,47.43,47.43,47.39,47.41,13100.0,37.3429,37.3429,37.3114,37.3272,13100.0
2005-06-21 15:50:00,47.41,47.46,47.39,47.46,18000.0,37.3272,37.3665,37.3114,37.3665,18000.0
2005-06-21 15:55:00,47.45,47.47,47.41,47.46,23200.0,37.3587,37.3744,37.3272,37.3665,23200.0
2005-06-22 09:30:00,47.51,47.63,47.5,47.5,22900.0,37.4059,37.5004,37.398,37.398,22900.0
2005-06-22 09:35:00,47.52,47.7,47.52,47.68,20300.0,37.4138,37.5555,37.4138,37.5397,20300.0
2005-06-22 09:40:00,47.67,47.68,47.56,47.66,6400.0,37.5319,37.5397,37.4453,37.524,6400.0
2005-06-22 09:45:00,47.67,47.7,47.67,47.7,107900.0,37.5319,37.5555,37.5319,37.5555,107900.0
2005-06-22 09:50:00,47.66,47.75,47.66,47.75,16800.0,37.524,37.5949,37.524,37.5949,16800.0
2005-06-22 09:55:00,47.77,47.77,47.67,47.71,114200.0,37.6106,37.6106,37.5319,37.5634,114200.0
2005-06-22 10:00:00,47.72,47.72,47.67,47.67,241900.0,37.5712,37.5712,37.5319,37.5319,241900.0
2005-06-22 10:05:00,47.69,47.75,47.69,47.72,114100.0,37.5476,37.5949,37.5476,37.5712,114100.0
2005-06-22 10:10:00,47.72,47.84,47.71,47.8,14900.0,37.5712,37.6657,37.5634,37.6342,14900.0
2005-06-22 10:15:00,47.75,47.85,47.75,47.85,237300.0,37.5949,37.6736,37.5949,37.6736,237300.0
2005-06-22 10:20:00,47.89,47.98,47.81,47.87,13300.0,37.7051,37.7759,37.6421,37.6893,13300.0
2005-06-22 10:25:00,47.87,47.87,47.8,47.8,4500.0,37.6893,37.6893,37.6342,37.6342,4500.0
2005-06-22 10:30:00,47.8,47.81,47.75,47.76,106700.0,37.6342,37.6421,37.5949,37.6027,106700.0
2005-06-22 10:35:00,47.77,47.79,47.75,47.76,117700.0,37.6106,37.6264,37.5949,37.6027,117700.0
2005-06-22 10:40:00,47.76,47.84,47.76,47.81,7600.0,37.6027,37.6657,37.6027,37.6421,7600.0
2005-06-22 10:45:00,47.8,47.81,47.8,47.81,4100.0,37.6342,37.6421,37.6342,37.6421,4100.0
2005-06-22 10:50:00,47.79,47.89,47.76,47.87,9100.0,37.6264,37.7051,37.6027,37.6893,9100.0
2005-06-22 10:55:00,47.83,47.87,47.78,47.79,3100.0,37.6578,37.6893,37.6185,37.6264,3100.0
2005-06-22 11:00:00,47.79,47.81,47.78,47.79,156800.0,37.6264,37.6421,37.6185,37.6264,156800.0
2005-06-22 11:05:00,47.79,47.79,47.75,47.75,18300.0,37.6264,37.6264,37.5949,37.5949,18300.0
2005-06-22 11:10:00,47.75,47.76,47.71,47.72,27300.0,37.5949,37.6027,37.5634,37.5712,27300.0
2005-06-22 11:15:00,47.72,47.77,47.72,47.74,3500.0,37.5712,37.6106,37.5712,37.587,3500.0
2005-06-22 11:20:00,47.74,47.77,47.72,47.73,3600.0,37.587,37.6106,37.5712,37.5791,3600.0
2005-06-22 11:25:00,47.73,47.76,47.72,47.74,19700.0,37.5791,37.6027,37.5712,37.587,19700.0
2005-06-22 11:30:00,47.72,47.73,47.7,47.71,62100.0,37.5712,37.5791,37.5555,37.5634,62100.0
2005-06-22 11:35:00,47.71,47.72,47.71,47.72,4700.0,37.5634,37.5712,37.5634,37.5712,4700.0
2005-06-22 11:40:00,47.72,47.73,47.68,47.7,30500.0,37.5712,37.5791,37.5397,37.5555,30500.0
2005-06-22 11:45:00,47.7,47.7,47.7,47.7,2900.0,37.5555,37.5555,37.5555,37.5555,2900.0
2005-06-22 11:50:00,47.7,47.71,47.7,47.71,2000.0,37.5555,37.5634,37.5555,37.5634,2000.0
2005-06-22 11:55:00,47.69,47.69,47.69,47.69,1200.0,37.5476,37.5476,37.5476,37.5476,1200.0
2005-06-22 12:00:00,47.68,47.69,47.67,47.69,39300.0,37.5397,37.5476,37.5319,37.5476,39300.0
2005-06-22 12:05:00,47.69,47.69,47.68,47.69,3600.0,37.5476,37.5476,37.5397,37.5476,3600.0
2005-06-22 12:10:00,47.7,47.75,47.69,47.72,8100.0,37.5555,37.5949,37.5476,37.5712,8100.0
2005-06-22 12:15:00,47.72,47.75,47.72,47.75,6800.0,37.5712,37.5949,37.5712,37.5949,6800.0
2005-06-22 12:20:00,47.75,47.75,47.71,47.71,2200.0,37.5949,37.5949,37.5634,37.5634,2200.0
2005-06-22 12:25:00,47.7,47.71,47.7,47.7,8400.0,37.5555,37.5634,37.5555,37.5555,8400.0
2005-06-22 12:30:00,47.69,47.73,47.69,47.73,3900.0,37.5476,37.5791,37.5476,37.5791,3900.0
2005-06-22 12:35:00,47.72,47.76,47.72,47.75,12100.0,37.5712,37.6027,37.5712,37.5949,12100.0
2005-06-22 12:40:00,47.76,47.8,47.76,47.77,4400.0,37.6027,37.6342,37.6027,37.6106,4400.0
2005-06-22 12:45:00,47.77,47.77,47.74,47.76,11500.0,37.6106,37.6106,37.587,37.6027,11500.0
2005-06-22 12:50:00,47.75,47.77,47.75,47.76,6200.0,37.5949,37.6106,37.5949,37.6027,6200.0
2005-06-22 12:55:00,47.76,47.76,47.76,47.76,1300.0,37.6027,37.6027,37.6027,37.6027,1300.0
2005-06-22 13:00:00,47.76,47.77,47.76,47.77,5300.0,37.6027,37.6106,37.6027,37.6106,5300.0
2005-06-22 13:05:00,47.77,47.77,47.76,47.76,5200.0,37.6106,37.6106,37.6027,37.6027,5200.0
2005-06-22 13:10:00,47.76,47.76,47.75,47.75,1000.0,37.6027,37.6027,37.5949,37.5949,1000.0
2005-06-22 13:15:00,47.75,47.76,47.74,47.74,6400.0,37.5949,37.6027,37.587,37.587,6400.0
2005-06-22 13:20:00,47.74,47.74,47.66,47.67,8000.0,37.587,37.587,37.524,37.5319,8000.0
2005-06-22 13:25:00,47.67,47.69,47.64,47.64,9500.0,37.5319,37.5476,37.5083,37.5083,9500.0
2005-06-22 13:30:00,47.63,47.65,47.59,47.65,21500.0,37.5004,37.5161,37.4689,37.5161,21500.0
2005-06-22 13:35:00,47.68,47.68,47.63,47.63,4400.0,37.5397,37.5397,37.5004,37.5004,4400.0
2005-06-22 13:40:00,47.63,47.66,47.63,47.63,2200.0,37.5004,37.524,37.5004,37.5004,2200.0
2005-06-22 13:45:00,47.63,47.64,47.61,47.62,1400.0,37.5004,37.5083,37.4846,37.4925,1400.0
2005-06-22 13:50:00,47.61,47.62,47.6,47.61,4800.0,37.4846,37.4925,37.4768,37.4846,4800.0
2005-06-22 13:55:00,47.6,47.66,47.56,47.65,8600.0,37.4768,37.524,37.4453,37.5161,8600.0
2005-06-22 14:00:00,47.66,47.66,47.45,47.47,62300.0,37.524,37.524,37.3587,37.3744,62300.0
2005-06-22 14:05:00,47.49,47.49,47.39,47.39,65300.0,37.3902,37.3902,37.3114,37.3114,65300.0
2005-06-22 14:10:00,47.35,47.4,47.35,47.4,72600.0,37.2799,37.3193,37.2799,37.3193,72600.0
2005-06-22 14:15:00,47.4,47.42,47.38,47.42,56800.0,37.3193,37.335,37.3035,37.335,56800.0
2005-06-22 14:20:00,47.42,47.43,47.36,47.37,9200.0,37.335,37.3429,37.2878,37.2957,9200.0
2005-06-22 14:25:00,47.36,47.4,47.36,47.39,7300.0,37.2878,37.3193,37.2878,37.3114,7300.0
2005-06-22 14:30:00,47.39,47.4,47.37,47.38,5100.0,37.3114,37.3193,37.2957,37.3035,5100.0
2005-06-22 14:35:00,47.38,47.38,47.32,47.33,6800.0,37.3035,37.3035,37.2563,37.2642,6800.0
2005-06-22 14:40:00,47.33,47.35,47.32,47.35,4500.0,37.2642,37.2799,37.2563,37.2799,4500.0
2005-06-22 14:45:00,47.34,47.35,47.34,47.34,6200.0,37.2721,37.2799,37.2721,37.2721,6200.0
2005-06-22 14:50:00,47.33,47.38,47.3,47.37,5000.0,37.2642,37.3035,37.2406,37.2957,5000.0
2005-06-22 14:55:00,47.4,47.41,47.38,47.38,2300.0,37.3193,37.3272,37.3035,37.3035,2300.0
2005-06-22 15:00:00,47.38,47.44,47.37,47.43,3800.0,37.3035,37.3508,37.2957,37.3429,3800.0
2005-06-22 15:05:00,47.44,47.49,47.44,47.49,3000.0,37.3508,37.3902,37.3508,37.3902,3000.0
2005-06-22 15:10:00,47.49,47.62,47.49,47.62,5100.0,37.3902,37.4925,37.3902,37.4925,5100.0
2005-06-22 15:15:00,47.62,47.63,47.6,47.61,3400.0,37.4925,37.5004,37.4768,37.4846,3400.0
2005-06-22 15:20:00,47.62,47.64,47.61,47.62,2600.0,37.4925,37.5083,37.4846,37.4925,2600.0
2005-06-22 15:25:00,47.61,47.65,47.6,47.62,5600.0,37.4846,37.5161,37.4768,37.4925,5600.0
2005-06-22 15:30:00,47.62,47.68,47.62,47.67,9400.0,37.4925,37.5397,37.4925,37.5319,9400.0
2005-06-22 15:35:00,47.66,47.67,47.65,47.66,58100.0,37.524,37.5319,37.5161,37.524,58100.0
2005-06-22 15:40:00,47.67,47.67,47.64,47.64,17100.0,37.5319,37.5319,37.5083,37.5083,17100.0
2005-06-22 15:45:00,47.64,47.64,47.62,47.63,10100.0,37.5083,37.5083,37.4925,37.5004,10100.0
2005-06-22 15:50:00,47.64,47.65,47.59,47.59,17000.0,37.5083,37.5161,37.4689,37.4689,17000.0
2005-06-22 15:55:00,47.58,47.63,47.58,47.6,50900.0,37.461,37.5004,37.461,37.4768,50900.0
2005-06-23 09:30:00,47.7,47.83,47.62,47.8,46000.0,37.5555,37.6578,37.4925,37.6342,46000.0
2005-06-23 09:35:00,47.8,47.8,47.79,47.8,24300.0,37.6342,37.6342,37.6264,37.6342,24300.0
2005-06-23 09:40:00,47.79,47.85,47.77,47.78,16900.0,37.6264,37.6736,37.6106,37.6185,16900.0
2005-06-23 09:45:00,47.77,47.77,47.72,47.74,9300.0,37.6106,37.6106,37.5712,37.587,9300.0
2005-06-23 09:50:00,47.73,47.74,47.7,47.71,29400.0,37.5791,37.587,37.5555,37.5634,29400.0
2005-06-23 09:55:00,47.71,47.71,47.62,47.62,1000.0,37.5634,37.5634,37.4925,37.4925,1000.0
2005-06-23 10:00:00,47.66,47.71,47.65,47.7,7600.0,37.524,37.5634,37.5161,37.5555,7600.0
2005-06-23 10:05:00,47.7,47.73,47.7,47.73,10700.0,37.5555,37.5791,37.5555,37.5791,10700.0
2005-06-23 10:10:00,47.73,47.8,47.73,47.75,13800.0,37.5791,37.6342,37.5791,37.5949,13800.0
2005-06-23 10:15:00,47.75,47.76,47.75,47.75,15300.0,37.5949,37.6027,37.5949,37.5949,15300.0
2005-06-23 10:20:00,47.76,47.76,47.75,47.76,28600.0,37.6027,37.6027,37.5949,37.6027,28600.0
2005-06-23 10:25:00,47.72,47.77,47.72,47.77,5300.0,37.5712,37.6106,37.5712,37.6106,5300.0
2005-06-23 10:30:00,47.78,47.85,47.78,47.83,20600.0,37.6185,37.6736,37.6185,37.6578,20600.0
2005-06-23 10:35:00,47.84,47.84,47.8,47.81,16700.0,37.6657,37.6657,37.6342,37.6421,16700.0
2005-06-23 10:40:00,47.81,47.82,47.8,47.82,8200.0,37.6421,37.65,37.6342,37.65,8200.0
2005-06-23 10:45:00,47.83,47.92,47.83,47.92,29300.0,37.6578,37.7287,37.6578,37.7287,29300.0
2005-06-23 10:50:00,47.93,48.08,47.93,48.08,30900.0,37.7366,37.8547,37.7366,37.8547,30900.0
2005-06-23 10:55:00,48.08,48.21,48.06,48.18,49700.0,37.8547,37.957,37.8389,37.9334,49700.0
2005-06-23 11:00:00,48.13,48.15,48.1,48.13,9000.0,37.894,37.9098,37.8704,37.894,9000.0
2005-06-23 11:05:00,48.14,48.14,48.0,48.01,9600.0,37.9019,37.9019,37.7917,37.7996,9600.0
2005-06-23 11:10:00,48.01,48.06,48.01,48.06,39900.0,37.7996,37.8389,37.7996,37.8389,39900.0
2005-06-23 11:15:00,48.06,48.1,48.06,48.1,21200.0,37.8389,37.8704,37.8389,37.8704,21200.0
2005-06-23 11:20:00,48.1,48.22,48.09,48.2,19900.0,37.8704,37.9649,37.8625,37.9492,19900.0
2005-06-23 11:25:00,48.2,48.3,48.19,48.3,53400.0,37.9492,38.0279,37.9413,38.0279,53400.0
2005-06-23 11:30:00,48.22,48.22,47.92,47.98,36800.0,37.9649,37.9649,37.7287,37.7759,36800.0
2005-06-23 11:35:00,47.98,47.98,47.95,47.96,9900.0,37.7759,37.7759,37.7523,37.7602,9900.0
2005-06-23 11:40:00,47.96,47.97,47.96,47.97,18500.0,37.7602,37.7681,37.7602,37.7681,18500.0
2005-06-23 11:45:00,47.97,48.0,47.95,48.0,44600.0,37.7681,37.7917,37.7523,37.7917,44600.0
2005-06-23 11:50:00,48.0,48.0,47.98,47.99,11000.0,37.7917,37.7917,37.7759,37.7838,11000.0
2005-06-23 11:55:00,47.99,47.99,47.97,47.98,14200.0,37.7838,37.7838,37.7681,37.7759,14200.0
2005-06-23 12:00:00,47.98,47.98,47.97,47.98,4700.0,37.7759,37.7759,37.7681,37.7759,4700.0
2005-06-23 12:05:00,47.98,47.98,47.93,47.95,4400.0,37.7759,37.7759,37.7366,37.7523,4400.0
2005-06-23 12:10:00,47.95,47.97,47.95,47.97,31600.0,37.7523,37.7681,37.7523,37.7681,31600.0
2005-06-23 12:15:00,47.97,47.97,47.96,47.96,700.0,37.7681,37.7681,37.7602,37.7602,700.0
2005-06-23 12:20:00,47.98,47.98,47.98,47.98,3600.0,37.7759,37.7759,37.7759,37.7759,3600.0
2005-06-23 12:25:00,47.98,47.99,47.98,47.99,8300.0,37.7759,37.7838,37.7759,37.7838,8300.0
2005-06-23 12:30:00,47.99,48.0,47.98,47.99,7400.0,37.7838,37.7917,37.7759,37.7838,7400.0
2005-06-23 12:35:00,48.0,48.0,47.99,47.99,3800.0,37.7917,37.7917,37.7838,37.7838,3800.0
2005-06-23 12:40:00,48.0,48.0,47.99,48.0,18900.0,37.7917,37.7917,37.7838,37.7917,18900.0
2005-06-23 12:45:00,48.0,48.0,47.99,48.0,1700.0,37.7917,37.7917,37.7838,37.7917,1700.0
2005-06-23 12:50:00,47.98,47.99,47.96,47.96,26300.0,37.7759,37.7838,37.7602,37.7602,26300.0
2005-06-23 12:55:00,47.97,47.99,47.97,47.99,4900.0,37.7681,37.7838,37.7681,37.7838,4900.0
2005-06-23 13:00:00,47.99,47.99,47.99,47.99,8000.0,37.7838,37.7838,37.7838,37.7838,8000.0
2005-06-23 13:05:00,47.99,48.0,47.97,47.99,10100.0,37.7838,37.7917,37.7681,37.7838,10100.0
2005-06-23 13:10:00,47.99,47.99,47.97,47.99,15600.0,37.7838,37.7838,37.7681,37.7838,15600.0
2005-06-23 13:15:00,47.99,48.0,47.99,47.99,10200.0,37.7838,37.7917,37.7838,37.7838,10200.0
2005-06-23 13:20:00,48.0,48.0,47.96,47.99,16100.0,37.7917,37.7917,37.7602,37.7838,16100.0
2005-06-23 13:25:00,48.0,48.0,47.98,47.99,4200.0,37.7917,37.7917,37.7759,37.7838,4200.0
2005-06-23 13:30:00,47.99,47.99,47.99,47.99,5300.0,37.7838,37.7838,37.7838,37.7838,5300.0
2005-06-23 13:35:00,47.99,48.0,47.96,47.96,7600.0,37.7838,37.7917,37.7602,37.7602,7600.0
2005-06-23 13:40:00,47.91,48.0,47.9,48.0,29200.0,37.7208,37.7917,37.713,37.7917,29200.0
2005-06-23 13:45:00,47.99,48.0,47.91,47.91,18900.0,37.7838,37.7917,37.7208,37.7208,18900.0
2005-06-23 13:50:00,47.99,47.99,47.9,47.91,64700.0,37.7838,37.7838,37.713,37.7208,64700.0
2005-06-23 13:55:00,47.92,47.93,47.85,47.91,51600.0,37.7287,37.7366,37.6736,37.7208,51600.0
2005-06-23 14:00:00,47.93,47.98,47.93,47.95,19700.0,37.7366,37.7759,37.7366,37.7523,19700.0
2005-06-23 14:05:00,47.95,47.97,47.94,47.94,21300.0,37.7523,37.7681,37.7445,37.7445,21300.0
2005-06-23 14:10:00,47.94,47.95,47.93,47.93,8900.0,37.7445,37.7523,37.7366,37.7366,8900.0
2005-06-23 14:15:00,47.93,47.96,47.92,47.96,18800.0,37.7366,37.7602,37.7287,37.7602,18800.0
2005-06-23 14:20:00,47.96,47.96,47.94,47.94,7100.0,37.7602,37.7602,37.7445,37.7445,7100.0
2005-06-23 14:25:00,47.94,47.95,47.92,47.92,10600.0,37.7445,37.7523,37.7287,37.7287,10600.0
2005-06-23 14:30:00,47.93,47.93,47.92,47.92,65300.0,37.7366,37.7366,37.7287,37.7287,65300.0
2005-06-23 14:35:00,47.93,47.93,47.86,47.86,18500.0,37.7366,37.7366,37.6815,37.6815,18500.0
2005-06-23 14:40:00,47.87,47.87,47.79,47.85,14600.0,37.6893,37.6893,37.6264,37.6736,14600.0
2005-06-23 14:45:00,47.85,47.86,47.81,47.82,17300.0,37.6736,37.6815,37.6421,37.65,17300.0
2005-06-23 14:50:00,47.81,47.81,47.56,47.61,88100.0,37.6421,37.6421,37.4453,37.4846,88100.0
2005-06-23 14:55:00,47.62,47.69,47.61,47.69,38000.0,37.4925,37.5476,37.4846,37.5476,38000.0
2005-06-23 15:00:00,47.69,47.7,47.67,47.7,140100.0,37.5476,37.5555,37.5319,37.5555,140100.0
2005-06-23 15:05:00,47.7,47.72,47.66,47.69,21500.0,37.5555,37.5712,37.524,37.5476,21500.0
2005-06-23 15:10:00,47.69,47.75,47.69,47.71,17200.0,37.5476,37.5949,37.5476,37.5634,17200.0
2005-06-23 15:15:00,47.72,47.75,47.72,47.75,19400.0,37.5712,37.5949,37.5712,37.5949,19400.0
2005-06-23 15:20:00,47.74,47.74,47.7,47.74,10000.0,37.587,37.587,37.5555,37.587,10000.0
2005-06-23 15:25:00,47.74,47.74,47.69,47.69,10800.0,37.587,37.587,37.5476,37.5476,10800.0
2005-06-23 15:30:00,47.69,47.69,47.61,47.63,64200.0,37.5476,37.5476,37.4846,37.5004,64200.0
2005-06-23 15:35:00,47.64,47.67,47.52,47.55,65100.0,37.5083,37.5319,37.4138,37.4374,65100.0
2005-06-23 15:40:00,47.58,47.6,47.57,47.6,46100.0,37.461,37.4768,37.4531,37.4768,46100.0
2005-06-23 15:45:00,47.6,47.68,47.59,47.66,96500.0,37.4768,37.5397,37.4689,37.524,96500.0
2005-06-23 15:50:00,47.68,47.7,47.61,47.62,31000.0,37.5397,37.5555,37.4846,37.4925,31000.0
2005-06-23 15:55:00,47.62,47.68,47.61,47.68,36500.0,37.4925,37.5397,37.4846,37.5397,36500.0
2005-06-24 09:30:00,47.5,47.53,47.44,47.5,17300.0,37.398,37.4216,37.3508,37.398,17300.0
2005-06-24 09:35:00,47.5,47.6,47.49,47.6,10000.0,37.398,37.4768,37.3902,37.4768,10000.0
2005-06-24 09:40:00,47.6,47.62,47.51,47.6,39500.0,37.4768,37.4925,37.4059,37.4768,39500.0
2005-06-24 09:45:00,47.59,47.59,47.53,47.55,21400.0,37.4689,37.4689,37.4216,37.4374,21400.0
2005-06-24 09:50:00,47.55,47.6,47.55,47.6,15400.0,37.4374,37.4768,37.4374,37.4768,15400.0
2005-06-24 09:55:00,47.6,47.65,47.59,47.59,9600.0,37.4768,37.5161,37.4689,37.4689,9600.0
2005-06-24 10:00:00,47.6,47.68,47.6,47.66,9900.0,37.4768,37.5397,37.4768,37.524,9900.0
2005-06-24 10:05:00,47.66,47.67,47.64,47.64,8400.0,37.524,37.5319,37.5083,37.5083,8400.0
2005-06-24 10:10:00,47.64,47.64,47.63,47.63,8700.0,37.5083,37.5083,37.5004,37.5004,8700.0
2005-06-24 10:15:00,47.64,47.64,47.62,47.62,5400.0,37.5083,37.5083,37.4925,37.4925,5400.0
2005-06-24 10:20:00,47.61,47.63,47.59,47.62,11200.0,37.4846,37.5004,37.4689,37.4925,11200.0
2005-06-24 10:25:00,47.62,47.62,47.6,47.6,11300.0,37.4925,37.4925,37.4768,37.4768,11300.0
2005-06-24 10:30:00,47.61,47.65,47.61,47.65,4200.0,37.4846,37.5161,37.4846,37.5161,4200.0
2005-06-24 10:35:00,47.65,47.7,47.63,47.7,6200.0,37.5161,37.5555,37.5004,37.5555,6200.0
2005-06-24 10:40:00,47.7,47.75,47.68,47.7,15300.0,37.5555,37.5949,37.5397,37.5555,15300.0
2005-06-24 10:45:00,47.7,47.7,47.61,47.62,15200.0,37.5555,37.5555,37.4846,37.4925,15200.0
2005-06-24 10:50:00,47.62,47.69,47.6,47.67,16300.0,37.4925,37.5476,37.4768,37.5319,16300.0
2005-06-24 10:55:00,47.66,47.66,47.64,47.64,4800.0,37.524,37.524,37.5083,37.5083,4800.0
2005-06-24 11:00:00,47.63,47.63,47.63,47.63,6200.0,37.5004,37.5004,37.5004,37.5004,6200.0
2005-06-24 11:05:00,47.63,47.65,47.63,47.65,12200.0,37.5004,37.5161,37.5004,37.5161,12200.0
2005-06-24 11:10:00,47.64,47.66,47.63,47.66,9600.0,37.5083,37.524,37.5004,37.524,9600.0
2005-06-24 11:15:00,47.64,47.65,47.63,47.63,3000.0,37.5083,37.5161,37.5004,37.5004,3000.0
2005-06-24 11:20:00,47.62,47.66,47.62,47.63,5900.0,37.4925,37.524,37.4925,37.5004,5900.0
2005-06-24 11:25:00,47.66,47.66,47.65,47.65,2200.0,37.524,37.524,37.5161,37.5161,2200.0
2005-06-24 11:30:00,47.65,47.65,47.63,47.63,6200.0,37.5161,37.5161,37.5004,37.5004,6200.0
2005-06-24 11:35:00,47.64,47.64,47.61,47.61,9500.0,37.5083,37.5083,37.4846,37.4846,9500.0
2005-06-24 11:40:00,47.62,47.62,47.6,47.61,15200.0,37.4925,37.4925,37.4768,37.4846,15200.0
2005-06-24 11:45:00,47.61,47.62,47.6,47.6,8200.0,37.4846,37.4925,37.4768,37.4768,8200.0
2005-06-24 11:50:00,47.6,47.61,47.58,47.61,11900.0,37.4768,37.4846,37.461,37.4846,11900.0
2005-06-24 11:55:00,47.6,47.61,47.6,47.6,4900.0,37.4768,37.4846,37.4768,37.4768,4900.0
2005-06-24 12:00:00,47.6,47.62,47.6,47.61,8500.0,37.4768,37.4925,37.4768,37.4846,8500.0
2005-06-24 12:05:00,47.6,47.6,47.46,47.47,14300.0,37.4768,37.4768,37.3665,37.3744,14300.0
2005-06-24 12:10:00,47.47,47.49,47.47,47.49,3500.0,37.3744,37.3902,37.3744,37.3902,3500.0
2005-06-24 12:15:00,47.49,47.58,47.48,47.58,7400.0,37.3902,37.461,37.3823,37.461,7400.0
2005-06-24 12:20:00,47.57,47.59,47.57,47.57,8000.0,37.4531,37.4689,37.4531,37.4531,8000.0
2005-06-24 12:25:00,47.57,47.58,47.52,47.55,8800.0,37.4531,37.461,37.4138,37.4374,8800.0
2005-06-24 12:30:00,47.55,47.59,47.47,47.47,16500.0,37.4374,37.4689,37.3744,37.3744,16500.0
2005-06-24 12:35:00,47.5,47.5,47.47,47.5,10600.0,37.398,37.398,37.3744,37.398,10600.0
2005-06-24 12:40:00,47.5,47.55,47.5,47.55,3000.0,37.398,37.4374,37.398,37.4374,3000.0
2005-06-24 12:45:00,47.57,47.58,47.54,47.54,4100.0,37.4531,37.461,37.4295,37.4295,4100.0
2005-06-24 12:50:00,47.54,47.56,47.52,47.55,7800.0,37.4295,37.4453,37.4138,37.4374,7800.0
2005-06-24 12:55:00,47.56,47.59,47.56,47.58,9400.0,37.4453,37.4689,37.4453,37.461,9400.0
2005-06-24 13:00:00,47.59,47.59,47.59,47.59,600.0,37.4689,37.4689,37.4689,37.4689,600.0
2005-06-24 13:05:00,47.58,47.59,47.58,47.58,2800.0,37.461,37.4689,37.461,37.461,2800.0
2005-06-24 13:10:00,47.59,47.6,47.58,47.6,5400.0,37.4689,37.4768,37.461,37.4768,5400.0
2005-06-24 13:15:00,47.59,47.61,47.59,47.6,3500.0,37.4689,37.4846,37.4689,37.4768,3500.0
2005-06-24 13:20:00,47.6,47.6,47.59,47.6,2300.0,37.4768,37.4768,37.4689,37.4768,2300.0
2005-06-24 13:25:00,47.6,47.64,47.6,47.63,2700.0,37.4768,37.5083,37.4768,37.5004,2700.0
2005-06-24 13:30:00,47.64,47.67,47.64,47.66,2600.0,37.5083,37.5319,37.5083,37.524,2600.0
2005-06-24 13:35:00,47.67,47.68,47.65,47.68,4300.0,37.5319,37.5397,37.5161,37.5397,4300.0
2005-06-24 13:40:00,47.68,47.68,47.68,47.68,1300.0,37.5397,37.5397,37.5397,37.5397,1300.0
2005-06-24 13:45:00,47.67,47.68,47.67,47.68,3300.0,37.5319,37.5397,37.5319,37.5397,3300.0
2005-06-24 13:50:00,47.68,47.68,47.67,47.67,2300.0,37.5397,37.5397,37.5319,37.5319,2300.0
2005-06-24 13:55:00,47.67,47.67,47.66,47.67,3700.0,37.5319,37.5319,37.524,37.5319,3700.0
2005-06-24 14:00:00,47.68,47.68,47.6,47.6,4600.0,37.5397,37.5397,37.4768,37.4768,4600.0
2005-06-24 14:05:00,47.6,47.61,47.58,47.59,9300.0,37.4768,37.4846,37.461,37.4689,9300.0
2005-06-24 14:10:00,47.6,47.66,47.6,47.66,5800.0,37.4768,37.524,37.4768,37.524,5800.0
2005-06-24 14:15:00,47.67,47.67,47.65,47.66,1000.0,37.5319,37.5319,37.5161,37.524,1000.0
2005-06-24 14:20:00,47.66,47.66,47.65,47.66,4400.0,37.524,37.524,37.5161,37.524,4400.0
2005-06-24 14:25:00,47.66,47.67,47.64,47.65,7200.0,37.524,37.5319,37.5083,37.5161,7200.0
2005-06-24 14:30:00,47.65,47.68,47.65,47.67,4800.0,37.5161,37.5397,37.5161,37.5319,4800.0
2005-06-24 14:35:00,47.67,47.67,47.67,47.67,1400.0,37.5319,37.5319,37.5319,37.5319,1400.0
2005-06-24 14:40:00,47.67,47.67,47.66,47.66,3900.0,37.5319,37.5319,37.524,37.524,3900.0
2005-06-24 14:45:00,47.65,47.65,47.59,47.59,6400.0,37.5161,37.5161,37.4689,37.4689,6400.0
2005-06-24 14:50:00,47.6,47.63,47.58,47.63,6700.0,37.4768,37.5004,37.461,37.5004,6700.0
2005-06-24 14:55:00,47.63,47.63,47.58,47.58,5600.0,37.5004,37.5004,37.461,37.461,5600.0
2005-06-24 15:00:00,47.58,47.59,47.58,47.59,9100.0,37.461,37.4689,37.461,37.4689,9100.0
2005-06-24 15:05:00,47.59,47.59,47.55,47.56,5000.0,37.4689,37.4689,37.4374,37.4453,5000.0
2005-06-24 15:10:00,47.56,47.56,47.53,47.55,5300.0,37.4453,37.4453,37.4216,37.4374,5300.0
2005-06-24 15:15:00,47.55,47.57,47.55,47.56,4100.0,37.4374,37.4531,37.4374,37.4453,4100.0
2005-06-24 15:20:00,47.56,47.57,47.55,47.56,9900.0,37.4453,37.4531,37.4374,37.4453,9900.0
2005-06-24 15:25:00,47.55,47.58,47.55,47.58,3000.0,37.4374,37.461,37.4374,37.461,3000.0
2005-06-24 15:30:00,47.58,47.59,47.57,47.59,11700.0,37.461,37.4689,37.4531,37.4689,11700.0
2005-06-24 15:35:00,47.58,47.59,47.58,47.59,10100.0,37.461,37.4689,37.461,37.4689,10100.0
2005-06-24 15:40:00,47.58,47.59,47.49,47.5,24000.0,37.461,37.4689,37.3902,37.398,24000.0
2005-06-24 15:45:00,47.49,47.5,47.47,47.48,10500.0,37.3902,37.398,37.3744,37.3823,10500.0
2005-06-24 15:50:00,47.48,47.49,47.47,47.48,30900.0,37.3823,37.3902,37.3744,37.3823,30900.0
2005-06-24 15:55:00,47.48,47.49,47.35,47.36,24700.0,37.3823,37.3902,37.2799,37.2878,24700.0
2005-06-27 09:30:00,47.0,47.26,47.0,47.15,22800.0,37.0044,37.2091,37.0044,37.1225,22800.0
2005-06-27 09:35:00,47.1,47.2,47.05,47.14,11400.0,37.0831,37.1618,37.0437,37.1146,11400.0
2005-06-27 09:40:00,47.14,47.14,47.07,47.13,15700.0,37.1146,37.1146,37.0595,37.1067,15700.0
2005-06-27 09:45:00,47.07,47.1,47.0,47.0,19800.0,37.0595,37.0831,37.0044,37.0044,19800.0
2005-06-27 09:50:00,46.96,47.03,46.95,46.95,103200.0,36.9729,37.028,36.965,36.965,103200.0
2005-06-27 09:55:00,46.96,47.04,46.94,47.0,23500.0,36.9729,37.0359,36.9571,37.0044,23500.0
2005-06-27 10:00:00,47.05,47.08,46.99,47.0,13000.0,37.0437,37.0673,36.9965,37.0044,13000.0
2005-06-27 10:05:00,47.0,47.08,46.97,46.97,19100.0,37.0044,37.0673,36.9807,36.9807,19100.0
2005-06-27 10:10:00,46.98,46.98,46.97,46.97,2800.0,36.9886,36.9886,36.9807,36.9807,2800.0
2005-06-27 10:15:00,46.96,47.03,46.95,47.0,14600.0,36.9729,37.028,36.965,37.0044,14600.0
2005-06-27 10:20:00,47.0,47.0,46.98,46.99,28800.0,37.0044,37.0044,36.9886,36.9965,28800.0
2005-06-27 10:25:00,47.04,47.08,47.03,47.08,4700.0,37.0359,37.0673,37.028,37.0673,4700.0
2005-06-27 10:30:00,47.08,47.08,47.03,47.03,9300.0,37.0673,37.0673,37.028,37.028,9300.0
2005-06-27 10:35:00,47.03,47.03,46.99,46.99,17500.0,37.028,37.028,36.9965,36.9965,17500.0
2005-06-27 10:40:00,46.98,46.98,46.9,46.91,36600.0,36.9886,36.9886,36.9256,36.9335,36600.0
2005-06-27 10:45:00,46.9,46.9,46.79,46.79,17400.0,36.9256,36.9256,36.839,36.839,17400.0
2005-06-27 10:50:00,46.8,46.82,46.79,46.79,14000.0,36.8469,36.8626,36.839,36.839,14000.0
2005-06-27 10:55:00,46.78,46.86,46.76,46.86,17300.0,36.8312,36.8941,36.8154,36.8941,17300.0
2005-06-27 11:00:00,46.9,46.93,46.87,46.93,6200.0,36.9256,36.9493,36.902,36.9493,6200.0
2005-06-27 11:05:00,46.94,46.94,46.73,46.77,20400.0,36.9571,36.9571,36.7918,36.8233,20400.0
2005-06-27 11:10:00,46.79,46.87,46.79,46.82,10100.0,36.839,36.902,36.839,36.8626,10100.0
2005-06-27 11:15:00,46.81,46.85,46.81,46.85,11000.0,36.8548,36.8863,36.8548,36.8863,11000.0
2005-06-27 11:20:00,46.89,46.89,46.8,46.81,11800.0,36.9178,36.9178,36.8469,36.8548,11800.0
2005-06-27 11:25:00,46.81,46.85,46.81,46.84,1500.0,36.8548,36.8863,36.8548,36.8784,1500.0
2005-06-27 11:30:00,46.83,46.87,46.82,46.84,6700.0,36.8705,36.902,36.8626,36.8784,6700.0
2005-06-27 11:35:00,46.86,46.89,46.86,46.89,2400.0,36.8941,36.9178,36.8941,36.9178,2400.0
2005-06-27 11:40:00,46.9,46.94,46.9,46.93,2700.0,36.9256,36.9571,36.9256,36.9493,2700.0
2005-06-27 11:45:00,46.93,46.94,46.91,46.94,2300.0,36.9493,36.9571,36.9335,36.9571,2300.0
2005-06-27 11:50:00,46.98,46.99,46.96,46.98,5400.0,36.9886,36.9965,36.9729,36.9886,5400.0
2005-06-27 11:55:00,46.99,46.99,46.97,46.99,5000.0,36.9965,36.9965,36.9807,36.9965,5000.0
2005-06-27 12:00:00,46.99,46.99,46.99,46.99,3400.0,36.9965,36.9965,36.9965,36.9965,3400.0
2005-06-27 12:05:00,46.99,46.99,46.98,46.99,3600.0,36.9965,36.9965,36.9886,36.9965,3600.0
2005-06-27 12:10:00,46.99,47.02,46.99,47.02,6600.0,36.9965,37.0201,36.9965,37.0201,6600.0
2005-06-27 12:15:00,47.02,47.02,47.01,47.01,3900.0,37.0201,37.0201,37.0122,37.0122,3900.0
2005-06-27 12:20:00,47.01,47.01,47.0,47.0,3100.0,37.0122,37.0122,37.0044,37.0044,3100.0
2005-06-27 12:25:00,47.0,47.0,46.98,46.99,5300.0,37.0044,37.0044,36.9886,36.9965,5300.0
2005-06-27 12:30:00,46.99,46.99,46.95,46.96,5000.0,36.9965,36.9965,36.965,36.9729,5000.0
2005-06-27 12:35:00,46.96,46.96,46.96,46.96,200.0,36.9729,36.9729,36.9729,36.9729,200.0
2005-06-27 12:40:00,46.95,46.97,46.95,46.97,800.0,36.965,36.9807,36.965,36.9807,800.0
2005-06-27 12:45:00,46.98,46.99,46.96,46.96,2600.0,36.9886,36.9965,36.9729,36.9729,2600.0
2005-06-27 12:50:00,46.97,47.05,46.96,47.05,40400.0,36.9807,37.0437,36.9729,37.0437,40400.0
2005-06-27 12:55:00,47.05,47.13,47.05,47.13,11700.0,37.0437,37.1067,37.0437,37.1067,11700.0
2005-06-27 13:00:00,47.13,47.13,47.08,47.08,10600.0,37.1067,37.1067,37.0673,37.0673,10600.0
2005-06-27 13:05:00,47.08,47.08,47.04,47.04,3800.0,37.0673,37.0673,37.0359,37.0359,3800.0
2005-06-27 13:10:00,47.05,47.1,47.05,47.1,2800.0,37.0437,37.0831,37.0437,37.0831,2800.0
2005-06-27 13:15:00,47.1,47.12,47.1,47.12,2000.0,37.0831,37.0988,37.0831,37.0988,2000.0
2005-06-27 13:20:00,47.12,47.15,47.12,47.15,2600.0,37.0988,37.1225,37.0988,37.1225,2600.0
2005-06-27 13:25:00,47.14,47.16,47.14,47.16,3300.0,37.1146,37.1303,37.1146,37.1303,3300.0
2005-06-27 13:30:00,47.16,47.22,47.16,47.22,4200.0,37.1303,37.1776,37.1303,37.1776,4200.0
2005-06-27 13:35:00,47.23,47.24,47.23,47.24,1900.0,37.1854,37.1933,37.1854,37.1933,1900.0
2005-06-27 13:40:00,47.25,47.3,47.25,47.29,5100.0,37.2012,37.2406,37.2012,37.2327,5100.0
2005-06-27 13:45:00,47.29,47.29,47.16,47.16,26100.0,37.2327,37.2327,37.1303,37.1303,26100.0
2005-06-27 13:50:00,47.2,47.2,47.15,47.15,65600.0,37.1618,37.1618,37.1225,37.1225,65600.0
2005-06-27 13:55:00,47.15,47.15,47.02,47.02,32900.0,37.1225,37.1225,37.0201,37.0201,32900.0
2005-06-27 14:00:00,47.0,47.04,46.9,46.92,13900.0,37.0044,37.0359,36.9256,36.9414,13900.0
2005-06-27 14:05:00,46.93,46.97,46.79,46.97,11700.0,36.9493,36.9807,36.839,36.9807,11700.0
2005-06-27 14:10:00,46.97,47.01,46.93,47.0,11200.0,36.9807,37.0122,36.9493,37.0044,11200.0
2005-06-27 14:15:00,47.0,47.03,46.99,47.0,9100.0,37.0044,37.028,36.9965,37.0044,9100.0
2005-06-27 14:20:00,47.0,47.05,46.99,47.05,15400.0,37.0044,37.0437,36.9965,37.0437,15400.0
2005-06-27 14:25:00,47.05,47.05,47.04,47.05,66000.0,37.0437,37.0437,37.0359,37.0437,66000.0
2005-06-27 14:30:00,47.05,47.09,47.04,47.08,16500.0,37.0437,37.0752,37.0359,37.0673,16500.0
2005-06-27 14:35:00,47.09,47.09,47.05,47.07,29400.0,37.0752,37.0752,37.0437,37.0595,29400.0
2005-06-27 14:40:00,47.06,47.08,47.06,47.07,3300.0,37.0516,37.0673,37.0516,37.0595,3300.0
2005-06-27 14:45:00,47.07,47.1,47.06,47.1,12500.0,37.0595,37.0831,37.0516,37.0831,12500.0
2005-06-27 14:50:00,47.1,47.1,47.09,47.1,13600.0,37.0831,37.0831,37.0752,37.0831,13600.0
2005-06-27 14:55:00,47.1,47.1,47.09,47.1,6100.0,37.0831,37.0831,37.0752,37.0831,6100.0
2005-06-27 15:00:00,47.1,47.1,47.09,47.09,4000.0,37.0831,37.0831,37.0752,37.0752,4000.0
2005-06-27 15:05:00,47.1,47.1,47.09,47.1,8900.0,37.0831,37.0831,37.0752,37.0831,8900.0
2005-06-27 15:10:00,47.1,47.1,47.09,47.1,5900.0,37.0831,37.0831,37.0752,37.0831,5900.0
2005-06-27 15:15:00,47.1,47.1,47.1,47.1,4900.0,37.0831,37.0831,37.0831,37.0831,4900.0
2005-06-27 15:20:00,47.1,47.1,47.1,47.1,27600.0,37.0831,37.0831,37.0831,37.0831,27600.0
2005-06-27 15:25:00,47.1,47.1,47.09,47.1,32700.0,37.0831,37.0831,37.0752,37.0831,32700.0
2005-06-27 15:30:00,47.09,47.13,47.08,47.13,14200.0,37.0752,37.1067,37.0673,37.1067,14200.0
2005-06-27 15:35:00,47.14,47.2,47.14,47.18,37700.0,37.1146,37.1618,37.1146,37.1461,37700.0
2005-06-27 15:40:00,47.18,47.19,47.16,47.19,21500.0,37.1461,37.154,37.1303,37.154,21500.0
2005-06-27 15:45:00,47.19,47.2,47.18,47.18,40800.0,37.154,37.1618,37.1461,37.1461,40800.0
2005-06-27 15:50:00,47.14,47.2,47.14,47.2,28400.0,37.1146,37.1618,37.1146,37.1618,28400.0
2005-06-27 15:55:00,47.2,47.2,47.17,47.18,5000.0,37.1618,37.1618,37.1382,37.1461,5000.0
2005-06-28 09:30:00,47.13,47.13,46.94,46.96,45000.0,37.1067,37.1067,36.9571,36.9729,45000.0
2005-06-28 09:35:00,46.95,46.95,46.8,46.84,39300.0,36.965,36.965,36.8469,36.8784,39300.0
2005-06-28 09:40:00,46.81,46.82,46.73,46.8,27000.0,36.8548,36.8626,36.7918,36.8469,27000.0
2005-06-28 09:45:00,46.8,46.81,46.76,46.77,21300.0,36.8469,36.8548,36.8154,36.8233,21300.0
2005-06-28 09:50:00,46.77,46.91,46.77,46.91,17300.0,36.8233,36.9335,36.8233,36.9335,17300.0
2005-06-28 09:55:00,46.96,47.07,46.96,47.07,23700.0,36.9729,37.0595,36.9729,37.0595,23700.0
2005-06-28 10:00:00,47.06,47.1,46.9,46.9,36300.0,37.0516,37.0831,36.9256,36.9256,36300.0
2005-06-28 10:05:00,46.9,46.95,46.87,46.9,39400.0,36.9256,36.965,36.902,36.9256,39400.0
2005-06-28 10:10:00,46.91,46.97,46.9,46.9,23500.0,36.9335,36.9807,36.9256,36.9256,23500.0
2005-06-28 10:15:00,46.9,46.97,46.9,46.94,18400.0,36.9256,36.9807,36.9256,36.9571,18400.0
2005-06-28 10:20:00,46.94,47.04,46.94,47.04,10600.0,36.9571,37.0359,36.9571,37.0359,10600.0
2005-06-28 10:25:00,47.04,47.04,46.99,46.99,29000.0,37.0359,37.0359,36.9965,36.9965,29000.0
2005-06-28 10:30:00,46.99,47.0,46.93,46.99,36600.0,36.9965,37.0044,36.9493,36.9965,36600.0
2005-06-28 10:35:00,47.01,47.01,46.99,47.01,44600.0,37.0122,37.0122,36.9965,37.0122,44600.0
2005-06-28 10:40:00,47.01,47.03,47.01,47.01,6800.0,37.0122,37.028,37.0122,37.0122,6800.0
2005-06-28 10:45:00,47.01,47.03,47.01,47.03,2800.0,37.0122,37.028,37.0122,37.028,2800.0
2005-06-28 10:50:00,47.03,47.03,47.0,47.01,8000.0,37.028,37.028,37.0044,37.0122,8000.0
2005-06-28 10:55:00,47.01,47.02,46.98,47.02,2000.0,37.0122,37.0201,36.9886,37.0201,2000.0
2005-06-28 11:00:00,47.02,47.04,47.02,47.04,5500.0,37.0201,37.0359,37.0201,37.0359,5500.0
2005-06-28 11:05:00,47.03,47.12,47.03,47.12,7000.0,37.028,37.0988,37.028,37.0988,7000.0
2005-06-28 11:10:00,47.17,47.25,47.17,47.23,29600.0,37.1382,37.2012,37.1382,37.1854,29600.0
2005-06-28 11:15:00,47.24,47.24,47.19,47.2,9400.0,37.1933,37.1933,37.154,37.1618,9400.0
2005-06-28 11:20:00,47.2,47.23,47.2,47.23,28600.0,37.1618,37.1854,37.1618,37.1854,28600.0
2005-06-28 11:25:00,47.23,47.24,47.23,47.23,13500.0,37.1854,37.1933,37.1854,37.1854,13500.0
2005-06-28 11:30:00,47.24,47.4,47.24,47.4,20500.0,37.1933,37.3193,37.1933,37.3193,20500.0
2005-06-28 11:35:00,47.44,47.44,47.32,47.36,17400.0,37.3508,37.3508,37.2563,37.2878,17400.0
2005-06-28 11:40:00,47.36,47.38,47.32,47.33,10600.0,37.2878,37.3035,37.2563,37.2642,10600.0
2005-06-28 11:45:00,47.33,47.33,47.3,47.3,2500.0,37.2642,37.2642,37.2406,37.2406,2500.0
2005-06-28 11:50:00,47.32,47.33,47.32,47.32,7200.0,37.2563,37.2642,37.2563,37.2563,7200.0
2005-06-28 11:55:00,47.32,47.32,47.32,47.32,400.0,37.2563,37.2563,37.2563,37.2563,400.0
2005-06-28 12:00:00,47.32,47.32,47.31,47.32,7800.0,37.2563,37.2563,37.2484,37.2563,7800.0
2005-06-28 12:05:00,47.33,47.33,47.32,47.32,3000.0,37.2642,37.2642,37.2563,37.2563,3000.0
2005-06-28 12:10:00,47.33,47.39,47.33,47.39,12900.0,37.2642,37.3114,37.2642,37.3114,12900.0
2005-06-28 12:15:00,47.39,47.43,47.39,47.42,10500.0,37.3114,37.3429,37.3114,37.335,10500.0
2005-06-28 12:20:00,47.43,47.43,47.41,47.43,13100.0,37.3429,37.3429,37.3272,37.3429,13100.0
2005-06-28 12:25:00,47.44,47.44,47.43,47.44,3200.0,37.3508,37.3508,37.3429,37.3508,3200.0
2005-06-28 12:30:00,47.44,47.45,47.44,47.45,2800.0,37.3508,37.3587,37.3508,37.3587,2800.0
2005-06-28 12:35:00,47.45,47.45,47.44,47.45,8300.0,37.3587,37.3587,37.3508,37.3587,8300.0
2005-06-28 12:40:00,47.45,47.45,47.35,47.36,13800.0,37.3587,37.3587,37.2799,37.2878,13800.0
2005-06-28 12:45:00,47.37,47.4,47.37,47.4,11100.0,37.2957,37.3193,37.2957,37.3193,11100.0
2005-06-28 12:50:00,47.42,47.53,47.42,47.53,26700.0,37.335,37.4216,37.335,37.4216,26700.0
2005-06-28 12:55:00,47.53,47.54,47.51,47.54,4900.0,37.4216,37.4295,37.4059,37.4295,4900.0
2005-06-28 13:00:00,47.55,47.55,47.55,47.55,16200.0,37.4374,37.4374,37.4374,37.4374,16200.0
2005-06-28 13:05:00,47.55,47.69,47.55,47.62,12700.0,37.4374,37.5476,37.4374,37.4925,12700.0
2005-06-28 13:10:00,47.62,47.65,47.6,47.65,6000.0,37.4925,37.5161,37.4768,37.5161,6000.0
2005-06-28 13:15:00,47.65,47.69,47.65,47.69,6000.0,37.5161,37.5476,37.5161,37.5476,6000.0
2005-06-28 13:20:00,47.69,47.75,47.69,47.75,26700.0,37.5476,37.5949,37.5476,37.5949,26700.0
2005-06-28 13:25:00,47.79,47.95,47.79,47.9,32900.0,37.6264,37.7523,37.6264,37.713,32900.0
2005-06-28 13:30:00,47.9,47.91,47.88,47.89,25200.0,37.713,37.7208,37.6972,37.7051,25200.0
2005-06-28 13:35:00,47.89,47.9,47.89,47.89,10000.0,37.7051,37.713,37.7051,37.7051,10000.0
2005-06-28 13:40:00,47.92,47.95,47.92,47.95,3000.0,37.7287,37.7523,37.7287,37.7523,3000.0
2005-06-28 13:45:00,47.96,47.98,47.96,47.96,3200.0,37.7602,37.7759,37.7602,37.7602,3200.0
2005-06-28 13:50:00,47.97,47.99,47.97,47.98,6600.0,37.7681,37.7838,37.7681,37.7759,6600.0
2005-06-28 13:55:00,47.98,48.1,47.98,48.07,9900.0,37.7759,37.8704,37.7759,37.8468,9900.0
2005-06-28 14:00:00,48.07,48.08,48.05,48.05,8100.0,37.8468,37.8547,37.8311,37.8311,8100.0
2005-06-28 14:05:00,48.05,48.05,48.01,48.03,22800.0,37.8311,37.8311,37.7996,37.8153,22800.0
2005-06-28 14:10:00,48.03,48.03,48.01,48.01,7800.0,37.8153,37.8153,37.7996,37.7996,7800.0
2005-06-28 14:15:00,48.02,48.04,48.01,48.02,11300.0,37.8074,37.8232,37.7996,37.8074,11300.0
2005-06-28 14:20:00,48.02,48.03,48.01,48.02,31000.0,37.8074,37.8153,37.7996,37.8074,31000.0
2005-06-28 14:25:00,48.02,48.02,47.97,47.97,8600.0,37.8074,37.8074,37.7681,37.7681,8600.0
2005-06-28 14:30:00,47.97,47.97,47.95,47.96,7800.0,37.7681,37.7681,37.7523,37.7602,7800.0
2005-06-28 14:35:00,47.97,48.1,47.97,48.07,6500.0,37.7681,37.8704,37.7681,37.8468,6500.0
2005-06-28 14:40:00,48.08,48.18,48.08,48.12,9600.0,37.8547,37.9334,37.8547,37.8862,9600.0
2005-06-28 14:45:00,48.11,48.24,48.09,48.1,15500.0,37.8783,37.9806,37.8625,37.8704,15500.0
2005-06-28 14:50:00,48.08,48.08,48.01,48.08,6100.0,37.8547,37.8547,37.7996,37.8547,6100.0
2005-06-28 14:55:00,48.08,48.08,48.03,48.03,9400.0,37.8547,37.8547,37.8153,37.8153,9400.0
2005-06-28 15:00:00,48.02,48.03,47.96,47.97,8600.0,37.8074,37.8153,37.7602,37.7681,8600.0
2005-06-28 15:05:00,47.98,48.05,47.98,48.05,6700.0,37.7759,37.8311,37.7759,37.8311,6700.0
2005-06-28 15:10:00,48.05,48.1,48.02,48.1,14700.0,37.8311,37.8704,37.8074,37.8704,14700.0
2005-06-28 15:15:00,48.1,48.15,48.09,48.14,17100.0,37.8704,37.9098,37.8625,37.9019,17100.0
2005-06-28 15:20:00,48.14,48.15,48.11,48.13,39900.0,37.9019,37.9098,37.8783,37.894,39900.0
2005-06-28 15:25:00,48.13,48.13,48.0,48.01,19700.0,37.894,37.894,37.7917,37.7996,19700.0
2005-06-28 15:30:00,48.01,48.07,48.01,48.07,25200.0,37.7996,37.8468,37.7996,37.8468,25200.0
2005-06-28 15:35:00,48.07,48.07,47.96,47.96,22300.0,37.8468,37.8468,37.7602,37.7602,22300.0
2005-06-28 15:40:00,47.96,47.96,47.92,47.92,9600.0,37.7602,37.7602,37.7287,37.7287,9600.0
2005-06-28 15:45:00,47.93,48.0,47.9,47.95,31400.0,37.7366,37.7917,37.713,37.7523,31400.0
2005-06-28 15:50:00,47.93,47.93,47.89,47.89,22600.0,37.7366,37.7366,37.7051,37.7051,22600.0
2005-06-28 15:55:00,47.89,47.9,47.77,47.88,33500.0,37.7051,37.713,37.6106,37.6972,33500.0
2005-06-29 09:30:00,48.24,48.24,48.24,48.24,0.0,37.9806,37.9806,37.9806,37.9806,0.0
2005-06-29 09:35:00,48.3,48.3,48.13,48.14,43700.0,38.0279,38.0279,37.894,37.9019,43700.0
2005-06-29 09:40:00,48.14,48.2,48.06,48.1,30000.0,37.9019,37.9492,37.8389,37.8704,30000.0
2005-06-29 09:45:00,48.1,48.3,48.1,48.11,4000.0,37.8704,38.0279,37.8704,37.8783,4000.0
2005-06-29 09:50:00,48.08,48.19,47.99,47.99,33200.0,37.8547,37.9413,37.7838,37.7838,33200.0
2005-06-29 09:55:00,48.0,48.0,47.93,47.95,13000.0,37.7917,37.7917,37.7366,37.7523,13000.0
2005-06-29 10:00:00,48.02,48.02,47.98,48.01,7900.0,37.8074,37.8074,37.7759,37.7996,7900.0
2005-06-29 10:05:00,48.01,48.11,47.99,48.07,15900.0,37.7996,37.8783,37.7838,37.8468,15900.0
2005-06-29 10:10:00,48.09,48.18,48.07,48.17,14700.0,37.8625,37.9334,37.8468,37.9255,14700.0
2005-06-29 10:15:00,48.17,48.19,48.14,48.14,16000.0,37.9255,37.9413,37.9019,37.9019,16000.0
2005-06-29 10:20:00,48.15,48.15,48.05,48.07,7700.0,37.9098,37.9098,37.8311,37.8468,7700.0
2005-06-29 10:25:00,48.06,48.06,48.04,48.05,9000.0,37.8389,37.8389,37.8232,37.8311,9000.0
2005-06-29 10:30:00,48.05,48.2,48.05,48.2,24300.0,37.8311,37.9492,37.8311,37.9492,24300.0
2005-06-29 10:35:00,48.2,48.23,48.2,48.23,4600.0,37.9492,37.9728,37.9492,37.9728,4600.0
2005-06-29 10:40:00,48.25,48.3,48.23,48.25,13600.0,37.9885,38.0279,37.9728,37.9885,13600.0
2005-06-29 10:45:00,48.25,48.42,48.25,48.42,3800.0,37.9885,38.1224,37.9885,38.1224,3800.0
2005-06-29 10:50:00,48.39,48.53,48.39,48.53,8900.0,38.0987,38.209,38.0987,38.209,8900.0
2005-06-29 10:55:00,48.53,48.57,48.53,48.55,6500.0,38.209,38.2405,38.209,38.2247,6500.0
2005-06-29 11:00:00,48.55,48.56,48.35,48.36,22900.0,38.2247,38.2326,38.0673,38.0751,22900.0
2005-06-29 11:05:00,48.36,48.47,48.36,48.47,5800.0,38.0751,38.1617,38.0751,38.1617,5800.0
2005-06-29 11:10:00,48.46,48.49,48.45,48.49,11200.0,38.1539,38.1775,38.146,38.1775,11200.0
2005-06-29 11:15:00,48.5,48.53,48.5,48.53,4400.0,38.1854,38.209,38.1854,38.209,4400.0
2005-06-29 11:20:00,48.54,48.54,48.53,48.54,3100.0,38.2168,38.2168,38.209,38.2168,3100.0
2005-06-29 11:25:00,48.55,48.59,48.55,48.59,20200.0,38.2247,38.2562,38.2247,38.2562,20200.0
2005-06-29 11:30:00,48.59,48.6,48.57,48.58,12600.0,38.2562,38.2641,38.2405,38.2483,12600.0
2005-06-29 11:35:00,48.58,48.59,48.57,48.58,13200.0,38.2483,38.2562,38.2405,38.2483,13200.0
2005-06-29 11:40:00,48.59,48.59,48.56,48.57,14100.0,38.2562,38.2562,38.2326,38.2405,14100.0
2005-06-29 11:45:00,48.56,48.61,48.56,48.61,8800.0,38.2326,38.272,38.2326,38.272,8800.0
2005-06-29 11:50:00,48.61,48.67,48.61,48.64,5000.0,38.272,38.3192,38.272,38.2956,5000.0
2005-06-29 11:55:00,48.64,48.64,48.62,48.63,12700.0,38.2956,38.2956,38.2798,38.2877,12700.0
2005-06-29 12:00:00,48.64,48.75,48.64,48.75,15100.0,38.2956,38.3822,38.2956,38.3822,15100.0
2005-06-29 12:05:00,48.73,48.82,48.73,48.8,21600.0,38.3664,38.4373,38.3664,38.4216,21600.0
2005-06-29 12:10:00,48.79,48.79,48.78,48.78,5100.0,38.4137,38.4137,38.4058,38.4058,5100.0
2005-06-29 12:15:00,48.78,48.78,48.78,48.78,600.0,38.4058,38.4058,38.4058,38.4058,600.0
2005-06-29 12:20:00,48.78,48.78,48.78,48.78,1000.0,38.4058,38.4058,38.4058,38.4058,1000.0
2005-06-29 12:25:00,48.78,48.79,48.78,48.79,4300.0,38.4058,38.4137,38.4058,38.4137,4300.0
2005-06-29 12:30:00,48.79,48.79,48.78,48.78,5800.0,38.4137,38.4137,38.4058,38.4058,5800.0
2005-06-29 12:35:00,48.78,48.79,48.78,48.78,4800.0,38.4058,38.4137,38.4058,38.4058,4800.0
2005-06-29 12:40:00,48.79,48.79,48.78,48.78,8700.0,38.4137,38.4137,38.4058,38.4058,8700.0
2005-06-29 12:45:00,48.78,48.8,48.78,48.8,20500.0,38.4058,38.4216,38.4058,38.4216,20500.0
2005-06-29 12:50:00,48.8,48.92,48.8,48.91,36700.0,38.4216,38.516,38.4216,38.5082,36700.0
2005-06-29 12:55:00,48.91,48.94,48.91,48.93,4700.0,38.5082,38.5318,38.5082,38.5239,4700.0
2005-06-29 13:00:00,48.94,49.0,48.93,48.97,263300.0,38.5318,38.579,38.5239,38.5554,263300.0
2005-06-29 13:05:00,48.95,48.95,48.87,48.93,18200.0,38.5397,38.5397,38.4767,38.5239,18200.0
2005-06-29 13:10:00,48.93,48.94,48.87,48.91,15900.0,38.5239,38.5318,38.4767,38.5082,15900.0
2005-06-29 13:15:00,48.92,48.93,48.91,48.91,10600.0,38.516,38.5239,38.5082,38.5082,10600.0
2005-06-29 13:20:00,48.9,48.9,48.79,48.86,14100.0,38.5003,38.5003,38.4137,38.4688,14100.0
2005-06-29 13:25:00,48.86,48.93,48.86,48.92,8200.0,38.4688,38.5239,38.4688,38.516,8200.0
2005-06-29 13:30:00,48.93,48.93,48.92,48.92,2700.0,38.5239,38.5239,38.516,38.516,2700.0
2005-06-29 13:35:00,48.92,48.92,48.9,48.9,10000.0,38.516,38.516,38.5003,38.5003,10000.0
2005-06-29 13:40:00,48.9,48.91,48.9,48.9,16600.0,38.5003,38.5082,38.5003,38.5003,16600.0
2005-06-29 13:45:00,48.9,48.9,48.8,48.8,12900.0,38.5003,38.5003,38.4216,38.4216,12900.0
2005-06-29 13:50:00,48.89,48.89,48.8,48.8,48100.0,38.4924,38.4924,38.4216,38.4216,48100.0
2005-06-29 13:55:00,48.81,48.83,48.8,48.8,22000.0,38.4294,38.4452,38.4216,38.4216,22000.0
2005-06-29 14:00:00,48.8,48.81,48.73,48.73,8400.0,38.4216,38.4294,38.3664,38.3664,8400.0
2005-06-29 14:05:00,48.72,48.73,48.7,48.7,6700.0,38.3586,38.3664,38.3428,38.3428,6700.0
2005-06-29 14:10:00,48.7,48.71,48.7,48.7,6500.0,38.3428,38.3507,38.3428,38.3428,6500.0
2005-06-29 14:15:00,48.7,48.71,48.7,48.7,5000.0,38.3428,38.3507,38.3428,38.3428,5000.0
2005-06-29 14:20:00,48.7,48.71,48.7,48.7,5700.0,38.3428,38.3507,38.3428,38.3428,5700.0
2005-06-29 14:25:00,48.7,48.71,48.7,48.71,6100.0,38.3428,38.3507,38.3428,38.3507,6100.0
2005-06-29 14:30:00,48.71,48.77,48.71,48.77,15300.0,38.3507,38.3979,38.3507,38.3979,15300.0
2005-06-29 14:35:00,48.77,48.78,48.77,48.78,2500.0,38.3979,38.4058,38.3979,38.4058,2500.0
2005-06-29 14:40:00,48.78,48.83,48.78,48.83,16000.0,38.4058,38.4452,38.4058,38.4452,16000.0
2005-06-29 14:45:00,48.85,48.86,48.83,48.83,14200.0,38.4609,38.4688,38.4452,38.4452,14200.0
2005-06-29 14:50:00,48.83,48.83,48.8,48.8,11500.0,38.4452,38.4452,38.4216,38.4216,11500.0
2005-06-29 14:55:00,48.8,48.83,48.8,48.82,27800.0,38.4216,38.4452,38.4216,38.4373,27800.0
2005-06-29 15:00:00,48.82,48.83,48.8,48.81,42000.0,38.4373,38.4452,38.4216,38.4294,42000.0
2005-06-29 15:05:00,48.81,48.81,48.8,48.8,67400.0,38.4294,38.4294,38.4216,38.4216,67400.0
2005-06-29 15:10:00,48.8,48.81,48.8,48.81,34100.0,38.4216,38.4294,38.4216,38.4294,34100.0
2005-06-29 15:15:00,48.8,48.8,48.75,48.75,68800.0,38.4216,38.4216,38.3822,38.3822,68800.0
2005-06-29 15:20:00,48.73,48.76,48.64,48.68,121700.0,38.3664,38.3901,38.2956,38.3271,121700.0
2005-06-29 15:25:00,48.69,48.9,48.62,48.65,54400.0,38.3349,38.5003,38.2798,38.3035,54400.0
2005-06-29 15:30:00,48.65,48.76,48.65,48.66,15100.0,38.3035,38.3901,38.3035,38.3113,15100.0
2005-06-29 15:35:00,48.67,48.74,48.67,48.74,14600.0,38.3192,38.3743,38.3192,38.3743,14600.0
2005-06-29 15:40:00,48.75,48.77,48.73,48.74,41400.0,38.3822,38.3979,38.3664,38.3743,41400.0
2005-06-29 15:45:00,48.73,48.74,48.73,48.73,5500.0,38.3664,38.3743,38.3664,38.3664,5500.0
2005-06-29 15:50:00,48.74,48.74,48.66,48.66,14800.0,38.3743,38.3743,38.3113,38.3113,14800.0
2005-06-29 15:55:00,48.65,48.72,48.63,48.71,26100.0,38.3035,38.3586,38.2877,38.3507,26100.0
2005-06-30 09:30:00,48.85,48.85,48.68,48.75,27500.0,38.4609,38.4609,38.3271,38.3822,27500.0
2005-06-30 09:35:00,48.75,48.75,48.65,48.66,8200.0,38.3822,38.3822,38.3035,38.3113,8200.0
2005-06-30 09:40:00,48.66,48.73,48.66,48.72,5200.0,38.3113,38.3664,38.3113,38.3586,5200.0
2005-06-30 09:45:00,48.73,48.76,48.7,48.7,15300.0,38.3664,38.3901,38.3428,38.3428,15300.0
2005-06-30 09:50:00,48.71,48.71,48.58,48.63,21700.0,38.3507,38.3507,38.2483,38.2877,21700.0
2005-06-30 09:55:00,48.64,48.64,48.22,48.3,29900.0,38.2956,38.2956,37.9649,38.0279,29900.0
2005-06-30 10:00:00,48.23,48.59,48.23,48.43,20200.0,37.9728,38.2562,37.9728,38.1302,20200.0
2005-06-30 10:05:00,48.41,48.45,48.41,48.45,2300.0,38.1145,38.146,38.1145,38.146,2300.0
2005-06-30 10:10:00,48.48,48.62,48.48,48.59,8400.0,38.1696,38.2798,38.1696,38.2562,8400.0
2005-06-30 10:15:00,48.6,48.6,48.58,48.58,5300.0,38.2641,38.2641,38.2483,38.2483,5300.0
2005-06-30 10:20:00,48.58,48.58,48.52,48.52,7500.0,38.2483,38.2483,38.2011,38.2011,7500.0
2005-06-30 10:25:00,48.54,48.54,48.51,48.51,2500.0,38.2168,38.2168,38.1932,38.1932,2500.0
2005-06-30 10:30:00,48.52,48.54,48.52,48.54,2400.0,38.2011,38.2168,38.2011,38.2168,2400.0
2005-06-30 10:35:00,48.54,48.57,48.54,48.57,5300.0,38.2168,38.2405,38.2168,38.2405,5300.0
2005-06-30 10:40:00,48.56,48.63,48.56,48.63,5500.0,38.2326,38.2877,38.2326,38.2877,5500.0
2005-06-30 10:45:00,48.62,48.68,48.62,48.68,2100.0,38.2798,38.3271,38.2798,38.3271,2100.0
2005-06-30 10:50:00,48.68,48.71,48.67,48.7,13100.0,38.3271,38.3507,38.3192,38.3428,13100.0
2005-06-30 10:55:00,48.71,48.71,48.69,48.69,5200.0,38.3507,38.3507,38.3349,38.3349,5200.0
2005-06-30 11:00:00,48.69,48.7,48.69,48.69,4700.0,38.3349,38.3428,38.3349,38.3349,4700.0
2005-06-30 11:05:00,48.69,48.69,48.68,48.68,7700.0,38.3349,38.3349,38.3271,38.3271,7700.0
2005-06-30 11:10:00,48.68,48.69,48.68,48.69,7000.0,38.3271,38.3349,38.3271,38.3349,7000.0
2005-06-30 11:15:00,48.69,48.69,48.68,48.69,8100.0,38.3349,38.3349,38.3271,38.3349,8100.0
2005-06-30 11:20:00,48.69,48.7,48.68,48.68,9400.0,38.3349,38.3428,38.3271,38.3271,9400.0
2005-06-30 11:25:00,48.68,48.68,48.67,48.67,2600.0,38.3271,38.3271,38.3192,38.3192,2600.0
2005-06-30 11:30:00,48.67,48.67,48.65,48.67,7200.0,38.3192,38.3192,38.3035,38.3192,7200.0
2005-06-30 11:35:00,48.65,48.65,48.64,48.65,4700.0,38.3035,38.3035,38.2956,38.3035,4700.0
2005-06-30 11:40:00,48.65,48.65,48.65,48.65,10000.0,38.3035,38.3035,38.3035,38.3035,10000.0
2005-06-30 11:45:00,48.64,48.64,48.64,48.64,5200.0,38.2956,38.2956,38.2956,38.2956,5200.0
2005-06-30 11:50:00,48.64,48.69,48.6,48.66,8800.0,38.2956,38.3349,38.2641,38.3113,8800.0
2005-06-30 11:55:00,48.64,48.64,48.55,48.55,4100.0,38.2956,38.2956,38.2247,38.2247,4100.0
2005-06-30 12:00:00,48.56,48.63,48.55,48.61,2000.0,38.2326,38.2877,38.2247,38.272,2000.0
2005-06-30 12:05:00,48.64,48.64,48.6,48.62,5800.0,38.2956,38.2956,38.2641,38.2798,5800.0
2005-06-30 12:10:00,48.62,48.62,48.61,48.61,6600.0,38.2798,38.2798,38.272,38.272,6600.0
2005-06-30 12:15:00,48.61,48.61,48.61,48.61,700.0,38.272,38.272,38.272,38.272,700.0
2005-06-30 12:20:00,48.61,48.63,48.61,48.62,8600.0,38.272,38.2877,38.272,38.2798,8600.0
2005-06-30 12:25:00,48.62,48.63,48.62,48.63,1500.0,38.2798,38.2877,38.2798,38.2877,1500.0
2005-06-30 12:30:00,48.65,48.66,48.64,48.65,3400.0,38.3035,38.3113,38.2956,38.3035,3400.0
2005-06-30 12:35:00,48.68,48.69,48.66,48.69,1200.0,38.3271,38.3349,38.3113,38.3349,1200.0
2005-06-30 12:40:00,48.69,48.7,48.69,48.69,2600.0,38.3349,38.3428,38.3349,38.3349,2600.0
2005-06-30 12:45:00,48.69,48.69,48.67,48.68,3600.0,38.3349,38.3349,38.3192,38.3271,3600.0
2005-06-30 12:50:00,48.69,48.72,48.68,48.68,5300.0,38.3349,38.3586,38.3271,38.3271,5300.0
2005-06-30 12:55:00,48.68,48.69,48.65,48.65,7200.0,38.3271,38.3349,38.3035,38.3035,7200.0
2005-06-30 13:00:00,48.65,48.65,48.62,48.63,13600.0,38.3035,38.3035,38.2798,38.2877,13600.0
2005-06-30 13:05:00,48.65,48.68,48.65,48.68,2100.0,38.3035,38.3271,38.3035,38.3271,2100.0
2005-06-30 13:10:00,48.67,48.68,48.64,48.64,6700.0,38.3192,38.3271,38.2956,38.2956,6700.0
2005-06-30 13:15:00,48.63,48.64,48.62,48.62,1600.0,38.2877,38.2956,38.2798,38.2798,1600.0
2005-06-30 13:20:00,48.63,48.63,48.63,48.63,2400.0,38.2877,38.2877,38.2877,38.2877,2400.0
2005-06-30 13:25:00,48.63,48.63,48.61,48.62,6600.0,38.2877,38.2877,38.272,38.2798,6600.0
2005-06-30 13:30:00,48.61,48.61,48.54,48.55,10100.0,38.272,38.272,38.2168,38.2247,10100.0
2005-06-30 13:35:00,48.55,48.55,48.54,48.54,1800.0,38.2247,38.2247,38.2168,38.2168,1800.0
2005-06-30 13:40:00,48.55,48.55,48.49,48.49,12000.0,38.2247,38.2247,38.1775,38.1775,12000.0
2005-06-30 13:45:00,48.49,48.49,48.46,48.46,25800.0,38.1775,38.1775,38.1539,38.1539,25800.0
2005-06-30 13:50:00,48.45,48.49,48.45,48.49,11600.0,38.146,38.1775,38.146,38.1775,11600.0
2005-06-30 13:55:00,48.5,48.55,48.5,48.52,16600.0,38.1854,38.2247,38.1854,38.2011,16600.0
2005-06-30 14:00:00,48.51,48.52,48.51,48.51,20700.0,38.1932,38.2011,38.1932,38.1932,20700.0
2005-06-30 14:05:00,48.5,48.5,48.47,48.47,12800.0,38.1854,38.1854,38.1617,38.1617,12800.0
2005-06-30 14:10:00,48.47,48.51,48.46,48.51,11700.0,38.1617,38.1932,38.1539,38.1932,11700.0
2005-06-30 14:15:00,48.5,48.52,48.47,48.47,24200.0,38.1854,38.2011,38.1617,38.1617,24200.0
2005-06-30 14:20:00,48.47,48.48,48.35,48.36,29800.0,38.1617,38.1696,38.0673,38.0751,29800.0
2005-06-30 14:25:00,48.36,48.36,48.34,48.34,12600.0,38.0751,38.0751,38.0594,38.0594,12600.0
2005-06-30 14:30:00,48.35,48.36,48.32,48.36,18900.0,38.0673,38.0751,38.0436,38.0751,18900.0
2005-06-30 14:35:00,48.33,48.34,48.32,48.34,11900.0,38.0515,38.0594,38.0436,38.0594,11900.0
2005-06-30 14:40:00,48.34,48.37,48.34,48.37,20900.0,38.0594,38.083,38.0594,38.083,20900.0
2005-06-30 14:45:00,48.37,48.37,48.36,48.37,8000.0,38.083,38.083,38.0751,38.083,8000.0
2005-06-30 14:50:00,48.34,48.36,48.34,48.36,5700.0,38.0594,38.0751,38.0594,38.0751,5700.0
2005-06-30 14:55:00,48.36,48.4,48.36,48.38,45700.0,38.0751,38.1066,38.0751,38.0909,45700.0
2005-06-30 15:00:00,48.38,48.48,48.38,48.48,11400.0,38.0909,38.1696,38.0909,38.1696,11400.0
2005-06-30 15:05:00,48.48,48.53,48.48,48.49,22000.0,38.1696,38.209,38.1696,38.1775,22000.0
2005-06-30 15:10:00,48.49,48.57,48.49,48.55,22600.0,38.1775,38.2405,38.1775,38.2247,22600.0
2005-06-30 15:15:00,48.55,48.55,48.45,48.46,20600.0,38.2247,38.2247,38.146,38.1539,20600.0
2005-06-30 15:20:00,48.45,48.46,48.44,48.44,21500.0,38.146,38.1539,38.1381,38.1381,21500.0
2005-06-30 15:25:00,48.44,48.44,48.35,48.39,13000.0,38.1381,38.1381,38.0673,38.0987,13000.0
2005-06-30 15:30:00,48.39,48.39,48.34,48.34,16200.0,38.0987,38.0987,38.0594,38.0594,16200.0
2005-06-30 15:35:00,48.35,48.36,48.28,48.3,16500.0,38.0673,38.0751,38.0121,38.0279,16500.0
2005-06-30 15:40:00,48.3,48.38,48.3,48.38,18400.0,38.0279,38.0909,38.0279,38.0909,18400.0
2005-06-30 15:45:00,48.38,48.38,48.35,48.36,16800.0,38.0909,38.0909,38.0673,38.0751,16800.0
2005-06-30 15:50:00,48.35,48.4,48.27,48.4,26600.0,38.0673,38.1066,38.0043,38.1066,26600.0
2005-06-30 15:55:00,48.36,48.37,48.1,48.36,50200.0,38.0751,38.083,37.8704,38.0751,50200.0
2005-07-01 09:30:00,48.08,48.16,48.03,48.16,36800.0,37.8547,37.9177,37.8153,37.9177,36800.0
2005-07-01 09:35:00,48.14,48.17,48.14,48.16,9900.0,37.9019,37.9255,37.9019,37.9177,9900.0
2005-07-01 09:40:00,48.15,48.17,48.13,48.16,11900.0,37.9098,37.9255,37.894,37.9177,11900.0
2005-07-01 09:45:00,48.15,48.16,48.11,48.11,8700.0,37.9098,37.9177,37.8783,37.8783,8700.0
2005-07-01 09:50:00,48.11,48.12,48.1,48.11,24200.0,37.8783,37.8862,37.8704,37.8783,24200.0
2005-07-01 09:55:00,48.11,48.17,48.11,48.16,20200.0,37.8783,37.9255,37.8783,37.9177,20200.0
2005-07-01 10:00:00,48.17,48.32,48.13,48.32,19600.0,37.9255,38.0436,37.894,38.0436,19600.0
2005-07-01 10:05:00,48.34,48.44,48.33,48.42,8500.0,38.0594,38.1381,38.0515,38.1224,8500.0
2005-07-01 10:10:00,48.41,48.42,48.4,48.41,7600.0,38.1145,38.1224,38.1066,38.1145,7600.0
2005-07-01 10:15:00,48.41,48.43,48.41,48.43,4900.0,38.1145,38.1302,38.1145,38.1302,4900.0
2005-07-01 10:20:00,48.43,48.7,48.43,48.68,22500.0,38.1302,38.3428,38.1302,38.3271,22500.0
2005-07-01 10:25:00,48.68,48.68,48.59,48.61,29000.0,38.3271,38.3271,38.2562,38.272,29000.0
2005-07-01 10:30:00,48.62,48.64,48.62,48.63,12000.0,38.2798,38.2956,38.2798,38.2877,12000.0
2005-07-01 10:35:00,48.63,48.63,48.6,48.6,8000.0,38.2877,38.2877,38.2641,38.2641,8000.0
2005-07-01 10:40:00,48.6,48.61,48.57,48.57,7400.0,38.2641,38.272,38.2405,38.2405,7400.0
2005-07-01 10:45:00,48.57,48.58,48.55,48.55,11700.0,38.2405,38.2483,38.2247,38.2247,11700.0
2005-07-01 10:50:00,48.55,48.58,48.55,48.58,2700.0,38.2247,38.2483,38.2247,38.2483,2700.0
2005-07-01 10:55:00,48.57,48.58,48.57,48.58,4800.0,38.2405,38.2483,38.2405,38.2483,4800.0
2005-07-01 11:00:00,48.58,48.59,48.58,48.58,11000.0,38.2483,38.2562,38.2483,38.2483,11000.0
2005-07-01 11:05:00,48.58,48.63,48.58,48.63,6100.0,38.2483,38.2877,38.2483,38.2877,6100.0
2005-07-01 11:10:00,48.63,48.64,48.62,48.64,8700.0,38.2877,38.2956,38.2798,38.2956,8700.0
2005-07-01 11:15:00,48.64,48.64,48.62,48.64,10900.0,38.2956,38.2956,38.2798,38.2956,10900.0
2005-07-01 11:20:00,48.66,48.72,48.66,48.72,8700.0,38.3113,38.3586,38.3113,38.3586,8700.0
2005-07-01 11:25:00,48.73,48.75,48.72,48.72,11800.0,38.3664,38.3822,38.3586,38.3586,11800.0
2005-07-01 11:30:00,48.73,48.73,48.72,48.73,6300.0,38.3664,38.3664,38.3586,38.3664,6300.0
2005-07-01 11:35:00,48.73,48.73,48.7,48.7,11600.0,38.3664,38.3664,38.3428,38.3428,11600.0
2005-07-01 11:40:00,48.71,48.72,48.57,48.61,39500.0,38.3507,38.3586,38.2405,38.272,39500.0
2005-07-01 11:45:00,48.63,48.64,48.59,48.64,3500.0,38.2877,38.2956,38.2562,38.2956,3500.0
2005-07-01 11:50:00,48.63,48.7,48.63,48.7,3900.0,38.2877,38.3428,38.2877,38.3428,3900.0
2005-07-01 11:55:00,48.71,48.73,48.71,48.72,8700.0,38.3507,38.3664,38.3507,38.3586,8700.0
2005-07-01 12:00:00,48.71,48.74,48.71,48.74,3200.0,38.3507,38.3743,38.3507,38.3743,3200.0
2005-07-01 12:05:00,48.74,48.74,48.74,48.74,3100.0,38.3743,38.3743,38.3743,38.3743,3100.0
2005-07-01 12:10:00,48.74,48.75,48.73,48.73,1900.0,38.3743,38.3822,38.3664,38.3664,1900.0
2005-07-01 12:15:00,48.74,48.74,48.73,48.73,3500.0,38.3743,38.3743,38.3664,38.3664,3500.0
2005-07-01 12:20:00,48.73,48.74,48.72,48.72,3700.0,38.3664,38.3743,38.3586,38.3586,3700.0
2005-07-01 12:25:00,48.72,48.73,48.72,48.73,800.0,38.3586,38.3664,38.3586,38.3664,800.0
2005-07-01 12:30:00,48.72,48.72,48.71,48.72,4000.0,38.3586,38.3586,38.3507,38.3586,4000.0
2005-07-01 12:35:00,48.72,48.72,48.72,48.72,1500.0,38.3586,38.3586,38.3586,38.3586,1500.0
2005-07-01 12:40:00,48.72,48.72,48.65,48.66,5000.0,38.3586,38.3586,38.3035,38.3113,5000.0
2005-07-01 12:45:00,48.65,48.71,48.65,48.66,2800.0,38.3035,38.3507,38.3035,38.3113,2800.0
2005-07-01 12:50:00,48.67,48.68,48.64,48.65,5100.0,38.3192,38.3271,38.2956,38.3035,5100.0
2005-07-01 12:55:00,48.68,48.73,48.68,48.73,3700.0,38.3271,38.3664,38.3271,38.3664,3700.0
2005-07-01 13:00:00,48.73,48.73,48.72,48.73,4900.0,38.3664,38.3664,38.3586,38.3664,4900.0
2005-07-01 13:05:00,48.73,48.74,48.73,48.74,4400.0,38.3664,38.3743,38.3664,38.3743,4400.0
2005-07-01 13:10:00,48.74,48.75,48.73,48.75,9000.0,38.3743,38.3822,38.3664,38.3822,9000.0
2005-07-01 13:15:00,48.74,48.75,48.74,48.74,6000.0,38.3743,38.3822,38.3743,38.3743,6000.0
2005-07-01 13:20:00,48.75,48.75,48.74,48.74,6600.0,38.3822,38.3822,38.3743,38.3743,6600.0
2005-07-01 13:25:00,48.74,48.75,48.74,48.75,1700.0,38.3743,38.3822,38.3743,38.3822,1700.0
2005-07-01 13:30:00,48.75,48.76,48.75,48.76,10000.0,38.3822,38.3901,38.3822,38.3901,10000.0
2005-07-01 13:35:00,48.76,48.78,48.76,48.77,4300.0,38.3901,38.4058,38.3901,38.3979,4300.0
2005-07-01 13:40:00,48.78,48.78,48.77,48.78,4800.0,38.4058,38.4058,38.3979,38.4058,4800.0
2005-07-01 13:45:00,48.78,48.8,48.78,48.79,6400.0,38.4058,38.4216,38.4058,38.4137,6400.0
2005-07-01 13:50:00,48.8,48.84,48.79,48.84,8100.0,38.4216,38.453,38.4137,38.453,8100.0
2005-07-01 13:55:00,48.83,48.87,48.83,48.86,5700.0,38.4452,38.4767,38.4452,38.4688,5700.0
2005-07-01 14:00:00,48.86,48.9,48.86,48.89,15000.0,38.4688,38.5003,38.4688,38.4924,15000.0
2005-07-01 14:05:00,48.89,48.9,48.86,48.87,6300.0,38.4924,38.5003,38.4688,38.4767,6300.0
2005-07-01 14:10:00,48.87,48.87,48.86,48.87,10500.0,38.4767,38.4767,38.4688,38.4767,10500.0
2005-07-01 14:15:00,48.86,48.87,48.86,48.87,6500.0,38.4688,38.4767,38.4688,38.4767,6500.0
2005-07-01 14:20:00,48.87,48.9,48.87,48.9,9700.0,38.4767,38.5003,38.4767,38.5003,9700.0
2005-07-01 14:25:00,48.9,48.98,48.9,48.97,10200.0,38.5003,38.5633,38.5003,38.5554,10200.0
2005-07-01 14:30:00,48.98,48.98,48.92,48.92,12700.0,38.5633,38.5633,38.516,38.516,12700.0
2005-07-01 14:35:00,48.9,48.93,48.9,48.93,3600.0,38.5003,38.5239,38.5003,38.5239,3600.0
2005-07-01 14:40:00,48.95,49.0,48.95,48.99,10900.0,38.5397,38.579,38.5397,38.5711,10900.0
2005-07-01 14:45:00,48.98,48.99,48.98,48.99,3600.0,38.5633,38.5711,38.5633,38.5711,3600.0
2005-07-01 14:50:00,48.98,48.99,48.98,48.98,5700.0,38.5633,38.5711,38.5633,38.5633,5700.0
2005-07-01 14:55:00,48.99,48.99,48.98,48.98,6300.0,38.5711,38.5711,38.5633,38.5633,6300.0
2005-07-01 15:00:00,48.99,48.99,48.76,48.76,13100.0,38.5711,38.5711,38.3901,38.3901,13100.0
2005-07-01 15:05:00,48.77,48.77,48.71,48.72,7400.0,38.3979,38.3979,38.3507,38.3586,7400.0
2005-07-01 15:10:00,48.72,48.77,48.72,48.75,5300.0,38.3586,38.3979,38.3586,38.3822,5300.0
2005-07-01 15:15:00,48.74,48.78,48.74,48.78,6600.0,38.3743,38.4058,38.3743,38.4058,6600.0
2005-07-01 15:20:00,48.78,48.78,48.74,48.74,6200.0,38.4058,38.4058,38.3743,38.3743,6200.0
2005-07-01 15:25:00,48.74,48.75,48.65,48.66,4400.0,38.3743,38.3822,38.3035,38.3113,4400.0
2005-07-01 15:30:00,48.66,48.73,48.66,48.73,3900.0,38.3113,38.3664,38.3113,38.3664,3900.0
2005-07-01 15:35:00,48.74,48.75,48.68,48.68,6500.0,38.3743,38.3822,38.3271,38.3271,6500.0
2005-07-01 15:40:00,48.68,48.68,48.6,48.6,7800.0,38.3271,38.3271,38.2641,38.2641,7800.0
2005-07-01 15:45:00,48.6,48.69,48.6,48.63,13800.0,38.2641,38.3349,38.2641,38.2877,13800.0
2005-07-01 15:50:00,48.63,48.69,48.62,48.69,10200.0,38.2877,38.3349,38.2798,38.3349,10200.0
2005-07-01 15:55:00,48.68,48.73,48.68,48.71,13900.0,38.3271,38.3664,38.3271,38.3507,13900.0
2005-07-05 09:30:00,48.51,48.51,48.37,48.39,23000.0,38.1932,38.1932,38.083,38.0987,23000.0
2005-07-05 09:35:00,48.4,48.4,48.39,48.4,8400.0,38.1066,38.1066,38.0987,38.1066,8400.0
2005-07-05 09:40:00,48.4,48.4,48.31,48.31,9000.0,38.1066,38.1066,38.0358,38.0358,9000.0
2005-07-05 09:45:00,48.32,48.41,48.31,48.36,44000.0,38.0436,38.1145,38.0358,38.0751,44000.0
2005-07-05 09:50:00,48.32,48.33,48.3,48.31,7000.0,38.0436,38.0515,38.0279,38.0358,7000.0
2005-07-05 09:55:00,48.3,48.34,48.3,48.33,6200.0,38.0279,38.0594,38.0279,38.0515,6200.0
2005-07-05 10:00:00,48.33,48.46,48.33,48.42,12400.0,38.0515,38.1539,38.0515,38.1224,12400.0
2005-07-05 10:05:00,48.44,48.5,48.44,48.5,8600.0,38.1381,38.1854,38.1381,38.1854,8600.0
2005-07-05 10:10:00,48.52,48.57,48.52,48.57,12500.0,38.2011,38.2405,38.2011,38.2405,12500.0
2005-07-05 10:15:00,48.57,48.6,48.54,48.57,17300.0,38.2405,38.2641,38.2168,38.2405,17300.0
2005-07-05 10:20:00,48.57,48.61,48.57,48.61,8000.0,38.2405,38.272,38.2405,38.272,8000.0
2005-07-05 10:25:00,48.61,48.67,48.61,48.67,8900.0,38.272,38.3192,38.272,38.3192,8900.0
2005-07-05 10:30:00,48.67,48.72,48.67,48.71,18900.0,38.3192,38.3586,38.3192,38.3507,18900.0
2005-07-05 10:35:00,48.7,48.75,48.7,48.74,23300.0,38.3428,38.3822,38.3428,38.3743,23300.0
2005-07-05 10:40:00,48.73,48.74,48.73,48.74,9000.0,38.3664,38.3743,38.3664,38.3743,9000.0
2005-07-05 10:45:00,48.74,48.77,48.72,48.73,24600.0,38.3743,38.3979,38.3586,38.3664,24600.0
2005-07-05 10:50:00,48.73,48.77,48.73,48.77,4300.0,38.3664,38.3979,38.3664,38.3979,4300.0
2005-07-05 10:55:00,48.76,48.77,48.76,48.76,5000.0,38.3901,38.3979,38.3901,38.3901,5000.0
2005-07-05 11:00:00,48.77,48.78,48.76,48.78,10400.0,38.3979,38.4058,38.3901,38.4058,10400.0
2005-07-05 11:05:00,48.78,48.78,48.78,48.78,6400.0,38.4058,38.4058,38.4058,38.4058,6400.0
2005-07-05 11:10:00,48.78,48.8,48.78,48.8,7300.0,38.4058,38.4216,38.4058,38.4216,7300.0
2005-07-05 11:15:00,48.79,48.81,48.79,48.81,12800.0,38.4137,38.4294,38.4137,38.4294,12800.0
2005-07-05 11:20:00,48.8,48.86,48.8,48.86,34500.0,38.4216,38.4688,38.4216,38.4688,34500.0
2005-07-05 11:25:00,48.86,48.91,48.85,48.91,83200.0,38.4688,38.5082,38.4609,38.5082,83200.0
2005-07-05 11:30:00,48.94,48.98,48.88,48.96,13600.0,38.5318,38.5633,38.4845,38.5475,13600.0
2005-07-05 11:35:00,48.96,48.98,48.96,48.98,13100.0,38.5475,38.5633,38.5475,38.5633,13100.0
2005-07-05 11:40:00,48.98,48.98,48.84,48.89,19200.0,38.5633,38.5633,38.453,38.4924,19200.0
2005-07-05 11:45:00,48.9,48.9,48.9,48.9,2700.0,38.5003,38.5003,38.5003,38.5003,2700.0
2005-07-05 11:50:00,48.9,48.92,48.89,48.92,14200.0,38.5003,38.516,38.4924,38.516,14200.0
2005-07-05 11:55:00,48.92,48.97,48.92,48.97,17500.0,38.516,38.5554,38.516,38.5554,17500.0
2005-07-05 12:00:00,48.97,48.98,48.97,48.98,16800.0,38.5554,38.5633,38.5554,38.5633,16800.0
2005-07-05 12:05:00,48.98,48.99,48.92,48.94,14400.0,38.5633,38.5711,38.516,38.5318,14400.0
2005-07-05 12:10:00,48.95,48.97,48.95,48.96,3800.0,38.5397,38.5554,38.5397,38.5475,3800.0
2005-07-05 12:15:00,48.97,48.97,48.9,48.97,21900.0,38.5554,38.5554,38.5003,38.5554,21900.0
2005-07-05 12:20:00,48.97,48.98,48.94,48.97,10100.0,38.5554,38.5633,38.5318,38.5554,10100.0
2005-07-05 12:25:00,48.98,48.99,48.97,48.99,14400.0,38.5633,38.5711,38.5554,38.5711,14400.0
2005-07-05 12:30:00,48.99,49.04,48.98,49.04,33300.0,38.5711,38.6105,38.5633,38.6105,33300.0
2005-07-05 12:35:00,49.03,49.04,48.92,48.95,9800.0,38.6026,38.6105,38.516,38.5397,9800.0
2005-07-05 12:40:00,48.96,49.04,48.95,49.03,8000.0,38.5475,38.6105,38.5397,38.6026,8000.0
2005-07-05 12:45:00,49.03,49.03,48.97,49.0,5200.0,38.6026,38.6026,38.5554,38.579,5200.0
2005-07-05 12:50:00,49.0,49.01,49.0,49.0,8400.0,38.579,38.5869,38.579,38.579,8400.0
2005-07-05 12:55:00,49.01,49.01,48.98,48.99,13200.0,38.5869,38.5869,38.5633,38.5711,13200.0
2005-07-05 13:00:00,48.99,49.0,48.99,49.0,3300.0,38.5711,38.579,38.5711,38.579,3300.0
2005-07-05 13:05:00,49.01,49.01,48.97,48.97,10200.0,38.5869,38.5869,38.5554,38.5554,10200.0
2005-07-05 13:10:00,48.98,48.99,48.98,48.99,1000.0,38.5633,38.5711,38.5633,38.5711,1000.0
2005-07-05 13:15:00,48.99,48.99,48.95,48.99,5400.0,38.5711,38.5711,38.5397,38.5711,5400.0
2005-07-05 13:20:00,48.99,48.99,48.99,48.99,100.0,38.5711,38.5711,38.5711,38.5711,100.0
2005-07-05 13:25:00,48.98,48.98,48.95,48.98,1400.0,38.5633,38.5633,38.5397,38.5633,1400.0
2005-07-05 13:30:00,48.97,48.98,48.95,48.97,5800.0,38.5554,38.5633,38.5397,38.5554,5800.0
2005-07-05 13:35:00,48.97,48.97,48.93,48.94,2700.0,38.5554,38.5554,38.5239,38.5318,2700.0
2005-07-05 13:40:00,48.94,49.0,48.94,49.0,8800.0,38.5318,38.579,38.5318,38.579,8800.0
2005-07-05 13:45:00,49.0,49.0,48.99,48.99,3100.0,38.579,38.579,38.5711,38.5711,3100.0
2005-07-05 13:50:00,48.99,48.99,48.94,48.95,10000.0,38.5711,38.5711,38.5318,38.5397,10000.0
2005-07-05 13:55:00,48.96,48.99,48.96,48.98,7800.0,38.5475,38.5711,38.5475,38.5633,7800.0
2005-07-05 14:00:00,48.98,48.98,48.98,48.98,2100.0,38.5633,38.5633,38.5633,38.5633,2100.0
2005-07-05 14:05:00,48.99,48.99,48.97,48.97,6600.0,38.5711,38.5711,38.5554,38.5554,6600.0
2005-07-05 14:10:00,48.98,48.98,48.9,48.9,2200.0,38.5633,38.5633,38.5003,38.5003,2200.0
2005-07-05 14:15:00,48.9,48.91,48.88,48.9,1800.0,38.5003,38.5082,38.4845,38.5003,1800.0
2005-07-05 14:20:00,48.9,48.91,48.88,48.9,3300.0,38.5003,38.5082,38.4845,38.5003,3300.0
2005-07-05 14:25:00,48.89,48.9,48.85,48.89,1200.0,38.4924,38.5003,38.4609,38.4924,1200.0
2005-07-05 14:30:00,48.84,48.89,48.84,48.89,9900.0,38.453,38.4924,38.453,38.4924,9900.0
2005-07-05 14:35:00,48.87,48.87,48.87,48.87,2300.0,38.4767,38.4767,38.4767,38.4767,2300.0
2005-07-05 14:40:00,48.87,48.89,48.87,48.89,3700.0,38.4767,38.4924,38.4767,38.4924,3700.0
2005-07-05 14:45:00,48.89,48.9,48.88,48.9,4900.0,38.4924,38.5003,38.4845,38.5003,4900.0
2005-07-05 14:50:00,48.91,48.97,48.91,48.97,3700.0,38.5082,38.5554,38.5082,38.5554,3700.0
2005-07-05 14:55:00,48.96,48.96,48.93,48.93,3200.0,38.5475,38.5475,38.5239,38.5239,3200.0
2005-07-05 15:00:00,48.93,48.93,48.87,48.91,12300.0,38.5239,38.5239,38.4767,38.5082,12300.0
2005-07-05 15:05:00,48.91,48.93,48.9,48.92,3700.0,38.5082,38.5239,38.5003,38.516,3700.0
2005-07-05 15:10:00,48.93,48.93,48.92,48.92,2900.0,38.5239,38.5239,38.516,38.516,2900.0
2005-07-05 15:15:00,48.92,48.93,48.88,48.89,2600.0,38.516,38.5239,38.4845,38.4924,2600.0
2005-07-05 15:20:00,48.89,48.89,48.8,48.81,9600.0,38.4924,38.4924,38.4216,38.4294,9600.0
2005-07-05 15:25:00,48.81,48.87,48.81,48.87,6900.0,38.4294,38.4767,38.4294,38.4767,6900.0
2005-07-05 15:30:00,48.89,48.96,48.89,48.96,4200.0,38.4924,38.5475,38.4924,38.5475,4200.0
2005-07-05 15:35:00,48.96,48.96,48.94,48.94,5300.0,38.5475,38.5475,38.5318,38.5318,5300.0
2005-07-05 15:40:00,48.94,48.94,48.93,48.94,1900.0,38.5318,38.5318,38.5239,38.5318,1900.0
2005-07-05 15:45:00,48.93,48.94,48.87,48.88,4900.0,38.5239,38.5318,38.4767,38.4845,4900.0
2005-07-05 15:50:00,48.87,48.9,48.86,48.89,9100.0,38.4767,38.5003,38.4688,38.4924,9100.0
2005-07-05 15:55:00,48.89,48.89,48.86,48.89,5400.0,38.4924,38.4924,38.4688,38.4924,5400.0
2005-07-06 09:30:00,48.85,48.85,48.81,48.81,17100.0,38.4609,38.4609,38.4294,38.4294,17100.0
2005-07-06 09:35:00,48.81,48.86,48.81,48.83,10500.0,38.4294,38.4688,38.4294,38.4452,10500.0
2005-07-06 09:40:00,48.83,48.83,48.77,48.77,10500.0,38.4452,38.4452,38.3979,38.3979,10500.0
2005-07-06 09:45:00,48.78,48.83,48.77,48.83,6100.0,38.4058,38.4452,38.3979,38.4452,6100.0
2005-07-06 09:50:00,48.83,48.9,48.83,48.85,8400.0,38.4452,38.5003,38.4452,38.4609,8400.0
2005-07-06 09:55:00,48.86,48.86,48.82,48.83,4400.0,38.4688,38.4688,38.4373,38.4452,4400.0
2005-07-06 10:00:00,48.83,48.85,48.8,48.8,7800.0,38.4452,38.4609,38.4216,38.4216,7800.0
2005-07-06 10:05:00,48.8,48.84,48.8,48.82,5400.0,38.4216,38.453,38.4216,38.4373,5400.0
2005-07-06 10:10:00,48.83,48.85,48.77,48.78,9500.0,38.4452,38.4609,38.3979,38.4058,9500.0
2005-07-06 10:15:00,48.78,48.8,48.74,48.79,7600.0,38.4058,38.4216,38.3743,38.4137,7600.0
2005-07-06 10:20:00,48.8,48.81,48.72,48.73,7400.0,38.4216,38.4294,38.3586,38.3664,7400.0
2005-07-06 10:25:00,48.73,48.73,48.73,48.73,4300.0,38.3664,38.3664,38.3664,38.3664,4300.0
2005-07-06 10:30:00,48.73,48.77,48.73,48.76,5800.0,38.3664,38.3979,38.3664,38.3901,5800.0
2005-07-06 10:35:00,48.77,48.79,48.75,48.75,5700.0,38.3979,38.4137,38.3822,38.3822,5700.0
2005-07-06 10:40:00,48.75,48.76,48.75,48.75,2900.0,38.3822,38.3901,38.3822,38.3822,2900.0
2005-07-06 10:45:00,48.75,48.75,48.74,48.74,6200.0,38.3822,38.3822,38.3743,38.3743,6200.0
2005-07-06 10:50:00,48.71,48.72,48.62,48.72,6300.0,38.3507,38.3586,38.2798,38.3586,6300.0
2005-07-06 10:55:00,48.72,48.72,48.72,48.72,62200.0,38.3586,38.3586,38.3586,38.3586,62200.0
2005-07-06 11:00:00,48.71,48.72,48.7,48.71,7200.0,38.3507,38.3586,38.3428,38.3507,7200.0
2005-07-06 11:05:00,48.71,48.71,48.71,48.71,4900.0,38.3507,38.3507,38.3507,38.3507,4900.0
2005-07-06 11:10:00,48.7,48.71,48.7,48.71,2900.0,38.3428,38.3507,38.3428,38.3507,2900.0
2005-07-06 11:15:00,48.71,48.71,48.71,48.71,3600.0,38.3507,38.3507,38.3507,38.3507,3600.0
2005-07-06 11:20:00,48.71,48.71,48.71,48.71,4500.0,38.3507,38.3507,38.3507,38.3507,4500.0
2005-07-06 11:25:00,48.71,48.78,48.71,48.78,7700.0,38.3507,38.4058,38.3507,38.4058,7700.0
2005-07-06 11:30:00,48.78,48.79,48.78,48.78,4900.0,38.4058,38.4137,38.4058,38.4058,4900.0
2005-07-06 11:35:00,48.79,48.81,48.79,48.8,3200.0,38.4137,38.4294,38.4137,38.4216,3200.0
2005-07-06 11:40:00,48.81,48.83,48.81,48.81,2100.0,38.4294,38.4452,38.4294,38.4294,2100.0
2005-07-06 11:45:00,48.82,48.82,48.81,48.82,1800.0,38.4373,38.4373,38.4294,38.4373,1800.0
2005-07-06 11:50:00,48.8,48.8,48.78,48.79,4800.0,38.4216,38.4216,38.4058,38.4137,4800.0
2005-07-06 11:55:00,48.79,48.81,48.79,48.81,2400.0,38.4137,38.4294,38.4137,38.4294,2400.0
2005-07-06 12:00:00,48.8,48.87,48.8,48.87,5500.0,38.4216,38.4767,38.4216,38.4767,5500.0
2005-07-06 12:05:00,48.88,48.89,48.88,48.89,1200.0,38.4845,38.4924,38.4845,38.4924,1200.0
2005-07-06 12:10:00,48.92,48.92,48.9,48.92,5000.0,38.516,38.516,38.5003,38.516,5000.0
2005-07-06 12:15:00,48.92,48.92,48.92,48.92,4400.0,38.516,38.516,38.516,38.516,4400.0
2005-07-06 12:20:00,48.92,48.92,48.91,48.91,7900.0,38.516,38.516,38.5082,38.5082,7900.0
2005-07-06 12:25:00,48.91,48.91,48.83,48.86,5100.0,38.5082,38.5082,38.4452,38.4688,5100.0
2005-07-06 12:30:00,48.89,48.89,48.8,48.8,2200.0,38.4924,38.4924,38.4216,38.4216,2200.0
2005-07-06 12:35:00,48.8,48.81,48.8,48.8,1900.0,38.4216,38.4294,38.4216,38.4216,1900.0
2005-07-06 12:40:00,48.8,48.81,48.8,48.8,4000.0,38.4216,38.4294,38.4216,38.4216,4000.0
2005-07-06 12:45:00,48.8,48.8,48.76,48.78,5500.0,38.4216,38.4216,38.3901,38.4058,5500.0
2005-07-06 12:50:00,48.79,48.79,48.76,48.76,2600.0,38.4137,38.4137,38.3901,38.3901,2600.0
2005-07-06 12:55:00,48.76,48.76,48.72,48.74,1900.0,38.3901,38.3901,38.3586,38.3743,1900.0
2005-07-06 13:00:00,48.74,48.74,48.71,48.71,7400.0,38.3743,38.3743,38.3507,38.3507,7400.0
2005-07-06 13:05:00,48.71,48.71,48.71,48.71,3900.0,38.3507,38.3507,38.3507,38.3507,3900.0
2005-07-06 13:10:00,48.71,48.73,48.69,48.7,3300.0,38.3507,38.3664,38.3349,38.3428,3300.0
2005-07-06 13:15:00,48.67,48.67,48.63,48.63,3700.0,38.3192,38.3192,38.2877,38.2877,3700.0
2005-07-06 13:20:00,48.64,48.66,48.63,48.64,4700.0,38.2956,38.3113,38.2877,38.2956,4700.0
2005-07-06 13:25:00,48.66,48.69,48.64,48.68,2300.0,38.3113,38.3349,38.2956,38.3271,2300.0
2005-07-06 13:30:00,48.67,48.71,48.66,48.71,4800.0,38.3192,38.3507,38.3113,38.3507,4800.0
2005-07-06 13:35:00,48.7,48.73,48.7,48.72,1800.0,38.3428,38.3664,38.3428,38.3586,1800.0
2005-07-06 13:40:00,48.71,48.72,48.71,48.72,2900.0,38.3507,38.3586,38.3507,38.3586,2900.0
2005-07-06 13:45:00,48.72,48.72,48.71,48.71,2300.0,38.3586,38.3586,38.3507,38.3507,2300.0
2005-07-06 13:50:00,48.71,48.71,48.67,48.67,3700.0,38.3507,38.3507,38.3192,38.3192,3700.0
2005-07-06 13:55:00,48.71,48.72,48.69,48.69,800.0,38.3507,38.3586,38.3349,38.3349,800.0
2005-07-06 14:00:00,48.67,48.67,48.65,48.66,4400.0,38.3192,38.3192,38.3035,38.3113,4400.0
2005-07-06 14:05:00,48.65,48.65,48.65,48.65,500.0,38.3035,38.3035,38.3035,38.3035,500.0
2005-07-06 14:10:00,48.62,48.62,48.6,48.61,3100.0,38.2798,38.2798,38.2641,38.272,3100.0
2005-07-06 14:15:00,48.61,48.61,48.6,48.61,2600.0,38.272,38.272,38.2641,38.272,2600.0
2005-07-06 14:20:00,48.61,48.61,48.52,48.53,6200.0,38.272,38.272,38.2011,38.209,6200.0
2005-07-06 14:25:00,48.53,48.53,48.49,48.49,6300.0,38.209,38.209,38.1775,38.1775,6300.0
2005-07-06 14:30:00,48.49,48.49,48.45,48.45,18300.0,38.1775,38.1775,38.146,38.146,18300.0
2005-07-06 14:35:00,48.45,48.46,48.44,48.46,7500.0,38.146,38.1539,38.1381,38.1539,7500.0
2005-07-06 14:40:00,48.45,48.45,48.37,48.37,2500.0,38.146,38.146,38.083,38.083,2500.0
2005-07-06 14:45:00,48.35,48.35,48.28,48.28,2600.0,38.0673,38.0673,38.0121,38.0121,2600.0
2005-07-06 14:50:00,48.3,48.5,48.3,48.46,27800.0,38.0279,38.1854,38.0279,38.1539,27800.0
2005-07-06 14:55:00,48.48,48.49,48.43,48.45,5600.0,38.1696,38.1775,38.1302,38.146,5600.0
2005-07-06 15:00:00,48.45,48.48,48.45,48.47,4300.0,38.146,38.1696,38.146,38.1617,4300.0
2005-07-06 15:05:00,48.46,48.48,48.43,48.43,6800.0,38.1539,38.1696,38.1302,38.1302,6800.0
2005-07-06 15:10:00,48.44,48.44,48.4,48.41,4900.0,38.1381,38.1381,38.1066,38.1145,4900.0
2005-07-06 15:15:00,48.41,48.41,48.36,48.36,3200.0,38.1145,38.1145,38.0751,38.0751,3200.0
2005-07-06 15:20:00,48.37,48.37,48.32,48.33,5900.0,38.083,38.083,38.0436,38.0515,5900.0
2005-07-06 15:25:00,48.33,48.36,48.33,48.35,9500.0,38.0515,38.0751,38.0515,38.0673,9500.0
2005-07-06 15:30:00,48.35,48.35,48.25,48.27,20800.0,38.0673,38.0673,37.9885,38.0043,20800.0
2005-07-06 15:35:00,48.26,48.3,48.2,48.22,16500.0,37.9964,38.0279,37.9492,37.9649,16500.0
2005-07-06 15:40:00,48.22,48.23,48.2,48.21,13500.0,37.9649,37.9728,37.9492,37.957,13500.0
2005-07-06 15:45:00,48.22,48.29,48.22,48.28,9500.0,37.9649,38.02,37.9649,38.0121,9500.0
2005-07-06 15:50:00,48.28,48.31,48.26,48.26,14900.0,38.0121,38.0358,37.9964,37.9964,14900.0
2005-07-06 15:55:00,48.24,48.25,48.24,48.24,18300.0,37.9806,37.9885,37.9806,37.9806,18300.0
2005-07-07 09:30:00,46.31,47.45,46.31,47.45,16000.0,36.4611,37.3587,36.4611,37.3587,16000.0
2005-07-07 09:35:00,46.51,47.01,46.44,46.9,152300.0,36.6186,37.0122,36.5635,36.9256,152300.0
2005-07-07 09:40:00,46.91,47.15,46.81,47.04,260800.0,36.9335,37.1225,36.8548,37.0359,260800.0
2005-07-07 09:45:00,47.04,47.28,47.03,47.17,74800.0,37.0359,37.2248,37.028,37.1382,74800.0
2005-07-07 09:50:00,47.18,47.18,47.02,47.08,50900.0,37.1461,37.1461,37.0201,37.0673,50900.0
2005-07-07 09:55:00,47.07,47.08,46.98,47.05,132300.0,37.0595,37.0673,36.9886,37.0437,132300.0
2005-07-07 10:00:00,47.06,47.06,47.0,47.03,20500.0,37.0516,37.0516,37.0044,37.028,20500.0
2005-07-07 10:05:00,47.02,47.14,47.02,47.14,22900.0,37.0201,37.1146,37.0201,37.1146,22900.0
2005-07-07 10:10:00,47.12,47.24,47.08,47.24,37600.0,37.0988,37.1933,37.0673,37.1933,37600.0
2005-07-07 10:15:00,47.23,47.23,47.16,47.19,26500.0,37.1854,37.1854,37.1303,37.154,26500.0
2005-07-07 10:20:00,47.18,47.25,47.12,47.17,39700.0,37.1461,37.2012,37.0988,37.1382,39700.0
2005-07-07 10:25:00,47.16,47.22,47.13,47.21,13700.0,37.1303,37.1776,37.1067,37.1697,13700.0
2005-07-07 10:30:00,47.21,47.38,47.21,47.38,31500.0,37.1697,37.3035,37.1697,37.3035,31500.0
2005-07-07 10:35:00,47.38,47.45,47.34,47.34,49700.0,37.3035,37.3587,37.2721,37.2721,49700.0
2005-07-07 10:40:00,47.33,47.49,47.3,47.49,45300.0,37.2642,37.3902,37.2406,37.3902,45300.0
2005-07-07 10:45:00,47.48,47.53,47.44,47.47,66200.0,37.3823,37.4216,37.3508,37.3744,66200.0
2005-07-07 10:50:00,47.47,47.57,47.47,47.53,16500.0,37.3744,37.4531,37.3744,37.4216,16500.0
2005-07-07 10:55:00,47.56,47.6,47.53,47.57,27700.0,37.4453,37.4768,37.4216,37.4531,27700.0
2005-07-07 11:00:00,47.57,47.57,47.43,47.49,46100.0,37.4531,37.4531,37.3429,37.3902,46100.0
2005-07-07 11:05:00,47.49,47.5,47.45,47.49,26100.0,37.3902,37.398,37.3587,37.3902,26100.0
2005-07-07 11:10:00,47.5,47.5,47.48,47.5,51100.0,37.398,37.398,37.3823,37.398,51100.0
2005-07-07 11:15:00,47.51,47.53,47.45,47.46,10500.0,37.4059,37.4216,37.3587,37.3665,10500.0
2005-07-07 11:20:00,47.47,47.5,47.47,47.49,13600.0,37.3744,37.398,37.3744,37.3902,13600.0
2005-07-07 11:25:00,47.49,47.5,47.48,47.49,9800.0,37.3902,37.398,37.3823,37.3902,9800.0
2005-07-07 11:30:00,47.49,47.51,47.48,47.5,22700.0,37.3902,37.4059,37.3823,37.398,22700.0
2005-07-07 11:35:00,47.5,47.5,47.49,47.49,14300.0,37.398,37.398,37.3902,37.3902,14300.0
2005-07-07 11:40:00,47.5,47.5,47.45,47.48,12700.0,37.398,37.398,37.3587,37.3823,12700.0
2005-07-07 11:45:00,47.48,47.48,47.39,47.4,19300.0,37.3823,37.3823,37.3114,37.3193,19300.0
2005-07-07 11:50:00,47.4,47.44,47.4,47.44,4900.0,37.3193,37.3508,37.3193,37.3508,4900.0
2005-07-07 11:55:00,47.43,47.5,47.43,47.5,11500.0,37.3429,37.398,37.3429,37.398,11500.0
2005-07-07 12:00:00,47.5,47.53,47.49,47.52,4100.0,37.398,37.4216,37.3902,37.4138,4100.0
2005-07-07 12:05:00,47.52,47.78,47.51,47.78,34800.0,37.4138,37.6185,37.4059,37.6185,34800.0
2005-07-07 12:10:00,47.79,47.84,47.78,47.81,23500.0,37.6264,37.6657,37.6185,37.6421,23500.0
2005-07-07 12:15:00,47.78,47.78,47.6,47.63,13800.0,37.6185,37.6185,37.4768,37.5004,13800.0
2005-07-07 12:20:00,47.63,47.7,47.6,47.7,15800.0,37.5004,37.5555,37.4768,37.5555,15800.0
2005-07-07 12:25:00,47.69,47.74,47.65,47.7,23500.0,37.5476,37.587,37.5161,37.5555,23500.0
2005-07-07 12:30:00,47.7,47.87,47.7,47.83,29100.0,37.5555,37.6893,37.5555,37.6578,29100.0
2005-07-07 12:35:00,47.85,47.88,47.8,47.87,16300.0,37.6736,37.6972,37.6342,37.6893,16300.0
2005-07-07 12:40:00,47.83,47.88,47.82,47.83,13200.0,37.6578,37.6972,37.65,37.6578,13200.0
2005-07-07 12:45:00,47.82,47.85,47.82,47.84,5900.0,37.65,37.6736,37.65,37.6657,5900.0
2005-07-07 12:50:00,47.83,47.85,47.81,47.81,5800.0,37.6578,37.6736,37.6421,37.6421,5800.0
2005-07-07 12:55:00,47.81,47.81,47.69,47.69,11500.0,37.6421,37.6421,37.5476,37.5476,11500.0
2005-07-07 13:00:00,47.69,47.77,47.64,47.77,7300.0,37.5476,37.6106,37.5083,37.6106,7300.0
2005-07-07 13:05:00,47.77,47.8,47.76,47.8,2200.0,37.6106,37.6342,37.6027,37.6342,2200.0
2005-07-07 13:10:00,47.8,47.84,47.8,47.84,2900.0,37.6342,37.6657,37.6342,37.6657,2900.0
2005-07-07 13:15:00,47.84,47.85,47.84,47.84,8900.0,37.6657,37.6736,37.6657,37.6657,8900.0
2005-07-07 13:20:00,47.84,47.85,47.84,47.85,3600.0,37.6657,37.6736,37.6657,37.6736,3600.0
2005-07-07 13:25:00,47.85,47.9,47.85,47.9,13200.0,37.6736,37.713,37.6736,37.713,13200.0
2005-07-07 13:30:00,47.9,47.93,47.86,47.9,29700.0,37.713,37.7366,37.6815,37.713,29700.0
2005-07-07 13:35:00,47.89,47.91,47.86,47.9,9500.0,37.7051,37.7208,37.6815,37.713,9500.0
2005-07-07 13:40:00,47.91,47.94,47.9,47.94,20400.0,37.7208,37.7445,37.713,37.7445,20400.0
2005-07-07 13:45:00,47.94,47.95,47.9,47.95,8800.0,37.7445,37.7523,37.713,37.7523,8800.0
2005-07-07 13:50:00,47.95,48.05,47.95,48.05,23200.0,37.7523,37.8311,37.7523,37.8311,23200.0
2005-07-07 13:55:00,48.1,48.24,48.03,48.19,14400.0,37.8704,37.9806,37.8153,37.9413,14400.0
2005-07-07 14:00:00,48.19,48.19,48.1,48.1,8800.0,37.9413,37.9413,37.8704,37.8704,8800.0
2005-07-07 14:05:00,48.04,48.1,48.04,48.1,13800.0,37.8232,37.8704,37.8232,37.8704,13800.0
2005-07-07 14:10:00,48.09,48.12,48.09,48.09,11100.0,37.8625,37.8862,37.8625,37.8625,11100.0
2005-07-07 14:15:00,48.09,48.11,48.0,48.11,18100.0,37.8625,37.8783,37.7917,37.8783,18100.0
2005-07-07 14:20:00,48.13,48.13,48.09,48.1,2700.0,37.894,37.894,37.8625,37.8704,2700.0
2005-07-07 14:25:00,48.1,48.13,48.06,48.06,12900.0,37.8704,37.894,37.8389,37.8389,12900.0
2005-07-07 14:30:00,48.05,48.11,48.02,48.11,11000.0,37.8311,37.8783,37.8074,37.8783,11000.0
2005-07-07 14:35:00,48.11,48.15,48.11,48.13,3700.0,37.8783,37.9098,37.8783,37.894,3700.0
2005-07-07 14:40:00,48.14,48.15,48.06,48.06,5600.0,37.9019,37.9098,37.8389,37.8389,5600.0
2005-07-07 14:45:00,48.06,48.09,48.05,48.05,7900.0,37.8389,37.8625,37.8311,37.8311,7900.0
2005-07-07 14:50:00,48.06,48.09,48.05,48.09,24200.0,37.8389,37.8625,37.8311,37.8625,24200.0
2005-07-07 14:55:00,48.08,48.09,48.05,48.08,11900.0,37.8547,37.8625,37.8311,37.8547,11900.0
2005-07-07 15:00:00,48.09,48.15,48.09,48.15,28300.0,37.8625,37.9098,37.8625,37.9098,28300.0
2005-07-07 15:05:00,48.15,48.25,48.15,48.23,28400.0,37.9098,37.9885,37.9098,37.9728,28400.0
2005-07-07 15:10:00,48.23,48.23,48.15,48.15,20300.0,37.9728,37.9728,37.9098,37.9098,20300.0
2005-07-07 15:15:00,48.16,48.2,48.14,48.18,108400.0,37.9177,37.9492,37.9019,37.9334,108400.0
2005-07-07 15:20:00,48.18,48.18,48.11,48.11,76600.0,37.9334,37.9334,37.8783,37.8783,76600.0
2005-07-07 15:25:00,48.12,48.12,48.01,48.01,89600.0,37.8862,37.8862,37.7996,37.7996,89600.0
2005-07-07 15:30:00,48.02,48.02,47.96,48.01,45700.0,37.8074,37.8074,37.7602,37.7996,45700.0
2005-07-07 15:35:00,48.01,48.04,48.01,48.03,10400.0,37.7996,37.8232,37.7996,37.8153,10400.0
2005-07-07 15:40:00,48.03,48.05,48.01,48.02,13100.0,37.8153,37.8311,37.7996,37.8074,13100.0
2005-07-07 15:45:00,48.02,48.03,48.0,48.02,19100.0,37.8074,37.8153,37.7917,37.8074,19100.0
2005-07-07 15:50:00,48.03,48.03,47.92,47.96,33000.0,37.8153,37.8153,37.7287,37.7602,33000.0
2005-07-07 15:55:00,47.95,47.96,47.92,47.93,36500.0,37.7523,37.7602,37.7287,37.7366,36500.0
2005-07-08 09:30:00,47.9,47.92,47.9,47.92,16500.0,37.713,37.7287,37.713,37.7287,16500.0
2005-07-08 09:35:00,47.91,47.98,47.91,47.97,8300.0,37.7208,37.7759,37.7208,37.7681,8300.0
2005-07-08 09:40:00,47.97,48.04,47.97,48.02,13400.0,37.7681,37.8232,37.7681,37.8074,13400.0
2005-07-08 09:45:00,47.98,48.0,47.95,47.97,20200.0,37.7759,37.7917,37.7523,37.7681,20200.0
2005-07-08 09:50:00,47.98,48.06,47.98,48.05,74800.0,37.7759,37.8389,37.7759,37.8311,74800.0
2005-07-08 09:55:00,48.05,48.05,47.91,47.92,27900.0,37.8311,37.8311,37.7208,37.7287,27900.0
2005-07-08 10:00:00,47.91,48.01,47.91,48.01,21400.0,37.7208,37.7996,37.7208,37.7996,21400.0
2005-07-08 10:05:00,48.0,48.02,47.99,48.01,46600.0,37.7917,37.8074,37.7838,37.7996,46600.0
2005-07-08 10:10:00,48.02,48.19,48.01,48.15,35200.0,37.8074,37.9413,37.7996,37.9098,35200.0
2005-07-08 10:15:00,48.15,48.16,48.08,48.08,15200.0,37.9098,37.9177,37.8547,37.8547,15200.0
2005-07-08 10:20:00,48.08,48.11,48.07,48.11,16400.0,37.8547,37.8783,37.8468,37.8783,16400.0
2005-07-08 10:25:00,48.11,48.16,48.11,48.15,14100.0,37.8783,37.9177,37.8783,37.9098,14100.0
2005-07-08 10:30:00,48.16,48.2,48.11,48.16,79300.0,37.9177,37.9492,37.8783,37.9177,79300.0
2005-07-08 10:35:00,48.15,48.2,48.11,48.17,12400.0,37.9098,37.9492,37.8783,37.9255,12400.0
2005-07-08 10:40:00,48.19,48.25,48.19,48.25,5700.0,37.9413,37.9885,37.9413,37.9885,5700.0
2005-07-08 10:45:00,48.24,48.44,48.24,48.38,72600.0,37.9806,38.1381,37.9806,38.0909,72600.0
2005-07-08 10:50:00,48.33,48.33,48.2,48.2,22100.0,38.0515,38.0515,37.9492,37.9492,22100.0
2005-07-08 10:55:00,48.21,48.24,48.18,48.24,70500.0,37.957,37.9806,37.9334,37.9806,70500.0
2005-07-08 11:00:00,48.24,48.24,48.18,48.18,35600.0,37.9806,37.9806,37.9334,37.9334,35600.0
2005-07-08 11:05:00,48.19,48.35,48.19,48.26,23400.0,37.9413,38.0673,37.9413,37.9964,23400.0
2005-07-08 11:10:00,48.25,48.32,48.24,48.31,44100.0,37.9885,38.0436,37.9806,38.0358,44100.0
2005-07-08 11:15:00,48.3,48.31,48.23,48.26,25100.0,38.0279,38.0358,37.9728,37.9964,25100.0
2005-07-08 11:20:00,48.26,48.28,48.26,48.28,3300.0,37.9964,38.0121,37.9964,38.0121,3300.0
2005-07-08 11:25:00,48.28,48.42,48.28,48.42,8300.0,38.0121,38.1224,38.0121,38.1224,8300.0
2005-07-08 11:30:00,48.43,48.49,48.43,48.49,9100.0,38.1302,38.1775,38.1302,38.1775,9100.0
2005-07-08 11:35:00,48.49,48.61,48.49,48.61,37700.0,38.1775,38.272,38.1775,38.272,37700.0
2005-07-08 11:40:00,48.61,48.61,48.5,48.61,29900.0,38.272,38.272,38.1854,38.272,29900.0
2005-07-08 11:45:00,48.61,48.61,48.6,48.61,5200.0,38.272,38.272,38.2641,38.272,5200.0
2005-07-08 11:50:00,48.61,48.85,48.61,48.85,57900.0,38.272,38.4609,38.272,38.4609,57900.0
2005-07-08 11:55:00,48.86,49.07,48.75,48.76,48700.0,38.4688,38.6341,38.3822,38.3901,48700.0
2005-07-08 12:00:00,48.76,48.8,48.76,48.78,14100.0,38.3901,38.4216,38.3901,38.4058,14100.0
2005-07-08 12:05:00,48.78,48.79,48.64,48.72,40100.0,38.4058,38.4137,38.2956,38.3586,40100.0
2005-07-08 12:10:00,48.73,48.73,48.51,48.59,50700.0,38.3664,38.3664,38.1932,38.2562,50700.0
2005-07-08 12:15:00,48.55,48.65,48.39,48.64,64300.0,38.2247,38.3035,38.0987,38.2956,64300.0
2005-07-08 12:20:00,48.65,48.79,48.59,48.79,27300.0,38.3035,38.4137,38.2562,38.4137,27300.0
2005-07-08 12:25:00,48.78,48.78,48.65,48.69,30000.0,38.4058,38.4058,38.3035,38.3349,30000.0
2005-07-08 12:30:00,48.69,48.71,48.65,48.68,22300.0,38.3349,38.3507,38.3035,38.3271,22300.0
2005-07-08 12:35:00,48.66,48.66,48.54,48.58,27500.0,38.3113,38.3113,38.2168,38.2483,27500.0
2005-07-08 12:40:00,48.59,48.69,48.59,48.68,7200.0,38.2562,38.3349,38.2562,38.3271,7200.0
2005-07-08 12:45:00,48.68,48.73,48.68,48.73,1400.0,38.3271,38.3664,38.3271,38.3664,1400.0
2005-07-08 12:50:00,48.74,48.84,48.74,48.8,21200.0,38.3743,38.453,38.3743,38.4216,21200.0
2005-07-08 12:55:00,48.81,48.81,48.64,48.71,20600.0,38.4294,38.4294,38.2956,38.3507,20600.0
2005-07-08 13:00:00,48.7,48.78,48.65,48.65,47300.0,38.3428,38.4058,38.3035,38.3035,47300.0
2005-07-08 13:05:00,48.66,48.75,48.59,48.75,29000.0,38.3113,38.3822,38.2562,38.3822,29000.0
2005-07-08 13:10:00,48.77,48.8,48.76,48.8,15900.0,38.3979,38.4216,38.3901,38.4216,15900.0
2005-07-08 13:15:00,48.8,48.81,48.51,48.52,49900.0,38.4216,38.4294,38.1932,38.2011,49900.0
2005-07-08 13:20:00,48.52,48.58,48.44,48.44,13300.0,38.2011,38.2483,38.1381,38.1381,13300.0
2005-07-08 13:25:00,48.45,48.56,48.45,48.55,17300.0,38.146,38.2326,38.146,38.2247,17300.0
2005-07-08 13:30:00,48.55,48.55,48.53,48.54,3200.0,38.2247,38.2247,38.209,38.2168,3200.0
2005-07-08 13:35:00,48.53,48.55,48.49,48.55,459400.0,38.209,38.2247,38.1775,38.2247,459400.0
2005-07-08 13:40:00,48.55,48.58,48.55,48.58,9800.0,38.2247,38.2483,38.2247,38.2483,9800.0
2005-07-08 13:45:00,48.59,48.65,48.59,48.65,6100.0,38.2562,38.3035,38.2562,38.3035,6100.0
2005-07-08 13:50:00,48.65,48.74,48.65,48.74,16100.0,38.3035,38.3743,38.3035,38.3743,16100.0
2005-07-08 13:55:00,48.74,48.79,48.73,48.79,11500.0,38.3743,38.4137,38.3664,38.4137,11500.0
2005-07-08 14:00:00,48.79,48.8,48.75,48.78,9200.0,38.4137,38.4216,38.3822,38.4058,9200.0
2005-07-08 14:05:00,48.78,48.84,48.78,48.82,17700.0,38.4058,38.453,38.4058,38.4373,17700.0
2005-07-08 14:10:00,48.83,48.83,48.78,48.82,8900.0,38.4452,38.4452,38.4058,38.4373,8900.0
2005-07-08 14:15:00,48.83,48.83,48.79,48.8,6100.0,38.4452,38.4452,38.4137,38.4216,6100.0
2005-07-08 14:20:00,48.81,48.91,48.81,48.89,23100.0,38.4294,38.5082,38.4294,38.4924,23100.0
2005-07-08 14:25:00,48.89,48.9,48.87,48.87,12100.0,38.4924,38.5003,38.4767,38.4767,12100.0
2005-07-08 14:30:00,48.87,48.91,48.84,48.85,19500.0,38.4767,38.5082,38.453,38.4609,19500.0
2005-07-08 14:35:00,48.85,48.86,48.85,48.85,6500.0,38.4609,38.4688,38.4609,38.4609,6500.0
2005-07-08 14:40:00,48.86,48.9,48.86,48.89,9400.0,38.4688,38.5003,38.4688,38.4924,9400.0
2005-07-08 14:45:00,48.9,49.03,48.9,49.02,26300.0,38.5003,38.6026,38.5003,38.5948,26300.0
2005-07-08 14:50:00,49.03,49.12,49.03,49.11,42000.0,38.6026,38.6735,38.6026,38.6656,42000.0
2005-07-08 14:55:00,49.11,49.11,48.96,49.02,9000.0,38.6656,38.6656,38.5475,38.5948,9000.0
2005-07-08 15:00:00,49.02,49.11,49.02,49.11,27900.0,38.5948,38.6656,38.5948,38.6656,27900.0
2005-07-08 15:05:00,49.11,49.19,49.08,49.16,20100.0,38.6656,38.7286,38.642,38.705,20100.0
2005-07-08 15:10:00,49.17,49.32,49.16,49.3,76600.0,38.7129,38.831,38.705,38.8152,76600.0
2005-07-08 15:15:00,49.29,49.31,49.23,49.23,108400.0,38.8073,38.8231,38.7601,38.7601,108400.0
2005-07-08 15:20:00,49.23,49.27,49.23,49.24,30400.0,38.7601,38.7916,38.7601,38.768,30400.0
2005-07-08 15:25:00,49.24,49.24,49.23,49.23,8600.0,38.768,38.768,38.7601,38.7601,8600.0
2005-07-08 15:30:00,49.24,49.25,49.22,49.23,22500.0,38.768,38.7758,38.7522,38.7601,22500.0
2005-07-08 15:35:00,49.22,49.23,49.2,49.22,8200.0,38.7522,38.7601,38.7365,38.7522,8200.0
2005-07-08 15:40:00,49.21,49.22,49.1,49.1,13900.0,38.7444,38.7522,38.6577,38.6577,13900.0
2005-07-08 15:45:00,49.08,49.09,49.05,49.06,8700.0,38.642,38.6499,38.6184,38.6263,8700.0
2005-07-08 15:50:00,49.06,49.06,48.98,48.99,13800.0,38.6263,38.6263,38.5633,38.5711,13800.0
2005-07-08 15:55:00,48.98,48.99,48.97,48.98,48000.0,38.5633,38.5711,38.5554,38.5633,48000.0
2005-07-11 09:30:00,49.1,49.14,49.04,49.04,53700.0,38.6577,38.6892,38.6105,38.6105,53700.0
2005-07-11 09:35:00,49.02,49.03,48.92,48.93,9900.0,38.5948,38.6026,38.516,38.5239,9900.0
2005-07-11 09:40:00,48.93,49.1,48.93,49.1,27800.0,38.5239,38.6577,38.5239,38.6577,27800.0
2005-07-11 09:45:00,49.1,49.16,49.08,49.16,30100.0,38.6577,38.705,38.642,38.705,30100.0
2005-07-11 09:50:00,49.15,49.25,49.15,49.24,18900.0,38.6971,38.7758,38.6971,38.768,18900.0
2005-07-11 09:55:00,49.24,49.3,49.16,49.29,30000.0,38.768,38.8152,38.705,38.8073,30000.0
2005-07-11 10:00:00,49.29,49.3,49.24,49.24,18700.0,38.8073,38.8152,38.768,38.768,18700.0
2005-07-11 10:05:00,49.24,49.25,49.15,49.15,10100.0,38.768,38.7758,38.6971,38.6971,10100.0
2005-07-11 10:10:00,49.12,49.16,49.11,49.16,11900.0,38.6735,38.705,38.6656,38.705,11900.0
2005-07-11 10:15:00,49.15,49.24,49.15,49.23,8100.0,38.6971,38.768,38.6971,38.7601,8100.0
2005-07-11 10:20:00,49.24,49.24,49.23,49.23,1900.0,38.768,38.768,38.7601,38.7601,1900.0
2005-07-11 10:25:00,49.23,49.25,49.23,49.24,11200.0,38.7601,38.7758,38.7601,38.768,11200.0
2005-07-11 10:30:00,49.24,49.24,49.15,49.17,10900.0,38.768,38.768,38.6971,38.7129,10900.0
2005-07-11 10:35:00,49.17,49.19,49.05,49.19,10500.0,38.7129,38.7286,38.6184,38.7286,10500.0
2005-07-11 10:40:00,49.2,49.24,49.2,49.24,6000.0,38.7365,38.768,38.7365,38.768,6000.0
2005-07-11 10:45:00,49.24,49.33,49.24,49.33,173400.0,38.768,38.8388,38.768,38.8388,173400.0
2005-07-11 10:50:00,49.33,49.34,49.33,49.34,15800.0,38.8388,38.8467,38.8388,38.8467,15800.0
2005-07-11 10:55:00,49.37,49.37,49.33,49.37,23100.0,38.8703,38.8703,38.8388,38.8703,23100.0
2005-07-11 11:00:00,49.4,49.41,49.34,49.35,11200.0,38.8939,38.9018,38.8467,38.8546,11200.0
2005-07-11 11:05:00,49.33,49.37,49.33,49.36,2000.0,38.8388,38.8703,38.8388,38.8625,2000.0
2005-07-11 11:10:00,49.36,49.39,49.36,49.38,1000.0,38.8625,38.8861,38.8625,38.8782,1000.0
2005-07-11 11:15:00,49.4,49.41,49.35,49.39,9300.0,38.8939,38.9018,38.8546,38.8861,9300.0
2005-07-11 11:20:00,49.36,49.39,49.36,49.39,1000.0,38.8625,38.8861,38.8625,38.8861,1000.0
2005-07-11 11:25:00,49.36,49.39,49.36,49.39,1100.0,38.8625,38.8861,38.8625,38.8861,1100.0
2005-07-11 11:30:00,49.4,49.42,49.4,49.42,24300.0,38.8939,38.9097,38.8939,38.9097,24300.0
2005-07-11 11:35:00,49.43,49.47,49.35,49.35,35500.0,38.9176,38.9491,38.8546,38.8546,35500.0
2005-07-11 11:40:00,49.37,49.39,49.37,49.39,1100.0,38.8703,38.8861,38.8703,38.8861,1100.0
2005-07-11 11:45:00,49.43,49.46,49.42,49.45,1300.0,38.9176,38.9412,38.9097,38.9333,1300.0
2005-07-11 11:50:00,49.46,49.47,49.45,49.47,5300.0,38.9412,38.9491,38.9333,38.9491,5300.0
2005-07-11 11:55:00,49.45,49.46,49.33,49.35,14500.0,38.9333,38.9412,38.8388,38.8546,14500.0
2005-07-11 12:00:00,49.36,49.36,49.35,49.35,9000.0,38.8625,38.8625,38.8546,38.8546,9000.0
2005-07-11 12:05:00,49.34,49.38,49.34,49.37,5000.0,38.8467,38.8782,38.8467,38.8703,5000.0
2005-07-11 12:10:00,49.38,49.38,49.38,49.38,300.0,38.8782,38.8782,38.8782,38.8782,300.0
2005-07-11 12:15:00,49.4,49.4,49.39,49.39,300.0,38.8939,38.8939,38.8861,38.8861,300.0
2005-07-11 12:20:00,49.4,49.42,49.4,49.42,7900.0,38.8939,38.9097,38.8939,38.9097,7900.0
2005-07-11 12:25:00,49.42,49.42,49.4,49.4,5200.0,38.9097,38.9097,38.8939,38.8939,5200.0
2005-07-11 12:30:00,49.39,49.41,49.39,49.41,500.0,38.8861,38.9018,38.8861,38.9018,500.0
2005-07-11 12:35:00,49.41,49.41,49.38,49.38,3500.0,38.9018,38.9018,38.8782,38.8782,3500.0
2005-07-11 12:40:00,49.38,49.38,49.31,49.33,11300.0,38.8782,38.8782,38.8231,38.8388,11300.0
2005-07-11 12:45:00,49.33,49.33,49.25,49.25,3000.0,38.8388,38.8388,38.7758,38.7758,3000.0
2005-07-11 12:50:00,49.22,49.23,49.22,49.22,1000.0,38.7522,38.7601,38.7522,38.7522,1000.0
2005-07-11 12:55:00,49.22,49.23,49.21,49.21,4300.0,38.7522,38.7601,38.7444,38.7444,4300.0
2005-07-11 13:00:00,49.21,49.22,49.21,49.21,1000.0,38.7444,38.7522,38.7444,38.7444,1000.0
2005-07-11 13:05:00,49.21,49.21,49.21,49.21,500.0,38.7444,38.7444,38.7444,38.7444,500.0
2005-07-11 13:10:00,49.22,49.22,49.21,49.21,5000.0,38.7522,38.7522,38.7444,38.7444,5000.0
2005-07-11 13:15:00,49.22,49.22,49.21,49.21,2200.0,38.7522,38.7522,38.7444,38.7444,2200.0
2005-07-11 13:20:00,49.22,49.22,49.22,49.22,9800.0,38.7522,38.7522,38.7522,38.7522,9800.0
2005-07-11 13:25:00,49.21,49.22,49.21,49.21,1500.0,38.7444,38.7522,38.7444,38.7444,1500.0
2005-07-11 13:30:00,49.22,49.23,49.21,49.23,20300.0,38.7522,38.7601,38.7444,38.7601,20300.0
2005-07-11 13:35:00,49.22,49.23,49.22,49.23,700.0,38.7522,38.7601,38.7522,38.7601,700.0
2005-07-11 13:40:00,49.23,49.23,49.23,49.23,2500.0,38.7601,38.7601,38.7601,38.7601,2500.0
2005-07-11 13:45:00,49.22,49.23,49.19,49.22,6700.0,38.7522,38.7601,38.7286,38.7522,6700.0
2005-07-11 13:50:00,49.2,49.2,49.19,49.19,1600.0,38.7365,38.7365,38.7286,38.7286,1600.0
2005-07-11 13:55:00,49.18,49.18,49.17,49.17,1600.0,38.7207,38.7207,38.7129,38.7129,1600.0
2005-07-11 14:00:00,49.17,49.18,49.17,49.18,2400.0,38.7129,38.7207,38.7129,38.7207,2400.0
2005-07-11 14:05:00,49.18,49.2,49.18,49.2,3400.0,38.7207,38.7365,38.7207,38.7365,3400.0
2005-07-11 14:10:00,49.21,49.23,49.2,49.22,2800.0,38.7444,38.7601,38.7365,38.7522,2800.0
2005-07-11 14:15:00,49.22,49.22,49.21,49.22,3500.0,38.7522,38.7522,38.7444,38.7522,3500.0
2005-07-11 14:20:00,49.22,49.23,49.19,49.19,3600.0,38.7522,38.7601,38.7286,38.7286,3600.0
2005-07-11 14:25:00,49.2,49.21,49.2,49.21,1800.0,38.7365,38.7444,38.7365,38.7444,1800.0
2005-07-11 14:30:00,49.22,49.24,49.17,49.18,6400.0,38.7522,38.768,38.7129,38.7207,6400.0
2005-07-11 14:35:00,49.18,49.2,49.18,49.19,1600.0,38.7207,38.7365,38.7207,38.7286,1600.0
2005-07-11 14:40:00,49.19,49.19,49.19,49.19,600.0,38.7286,38.7286,38.7286,38.7286,600.0
2005-07-11 14:45:00,49.19,49.21,49.19,49.2,3600.0,38.7286,38.7444,38.7286,38.7365,3600.0
2005-07-11 14:50:00,49.2,49.21,49.2,49.21,2600.0,38.7365,38.7444,38.7365,38.7444,2600.0
2005-07-11 14:55:00,49.2,49.26,49.2,49.23,3700.0,38.7365,38.7837,38.7365,38.7601,3700.0
2005-07-11 15:00:00,49.25,49.26,49.23,49.26,3300.0,38.7758,38.7837,38.7601,38.7837,3300.0
2005-07-11 15:05:00,49.26,49.26,49.24,49.24,2900.0,38.7837,38.7837,38.768,38.768,2900.0
2005-07-11 15:10:00,49.25,49.25,49.23,49.24,2100.0,38.7758,38.7758,38.7601,38.768,2100.0
2005-07-11 15:15:00,49.23,49.23,49.21,49.21,1900.0,38.7601,38.7601,38.7444,38.7444,1900.0
2005-07-11 15:20:00,49.21,49.21,49.18,49.19,6600.0,38.7444,38.7444,38.7207,38.7286,6600.0
2005-07-11 15:25:00,49.19,49.21,49.18,49.21,8200.0,38.7286,38.7444,38.7207,38.7444,8200.0
2005-07-11 15:30:00,49.21,49.3,49.21,49.3,5200.0,38.7444,38.8152,38.7444,38.8152,5200.0
2005-07-11 15:35:00,49.29,49.3,49.29,49.3,4300.0,38.8073,38.8152,38.8073,38.8152,4300.0
2005-07-11 15:40:00,49.3,49.31,49.28,49.28,4600.0,38.8152,38.8231,38.7995,38.7995,4600.0
2005-07-11 15:45:00,49.29,49.29,49.24,49.24,7500.0,38.8073,38.8073,38.768,38.768,7500.0
2005-07-11 15:50:00,49.22,49.23,49.2,49.22,7000.0,38.7522,38.7601,38.7365,38.7522,7000.0
2005-07-11 15:55:00,49.22,49.22,49.21,49.21,17800.0,38.7522,38.7522,38.7444,38.7444,17800.0
2005-07-12 09:30:00,49.23,49.27,49.2,49.27,11600.0,38.7601,38.7916,38.7365,38.7916,11600.0
2005-07-12 09:35:00,49.25,49.29,49.25,49.27,9200.0,38.7758,38.8073,38.7758,38.7916,9200.0
2005-07-12 09:40:00,49.27,49.29,49.25,49.25,15200.0,38.7916,38.8073,38.7758,38.7758,15200.0
2005-07-12 09:45:00,49.26,49.26,49.2,49.2,2000.0,38.7837,38.7837,38.7365,38.7365,2000.0
2005-07-12 09:50:00,49.2,49.2,49.15,49.15,20000.0,38.7365,38.7365,38.6971,38.6971,20000.0
2005-07-12 09:55:00,49.15,49.15,49.05,49.05,2800.0,38.6971,38.6971,38.6184,38.6184,2800.0
2005-07-12 10:00:00,49.06,49.06,48.94,48.94,36100.0,38.6263,38.6263,38.5318,38.5318,36100.0
2005-07-12 10:05:00,48.95,49.0,48.95,49.0,11900.0,38.5397,38.579,38.5397,38.579,11900.0
2005-07-12 10:10:00,49.0,49.02,48.94,48.97,13800.0,38.579,38.5948,38.5318,38.5554,13800.0
2005-07-12 10:15:00,48.95,48.97,48.94,48.94,6000.0,38.5397,38.5554,38.5318,38.5318,6000.0
2005-07-12 10:20:00,48.94,48.94,48.79,48.84,18500.0,38.5318,38.5318,38.4137,38.453,18500.0
2005-07-12 10:25:00,48.84,48.89,48.84,48.89,4700.0,38.453,38.4924,38.453,38.4924,4700.0
2005-07-12 10:30:00,48.87,48.98,48.87,48.97,8200.0,38.4767,38.5633,38.4767,38.5554,8200.0
2005-07-12 10:35:00,48.96,48.97,48.91,48.91,9400.0,38.5475,38.5554,38.5082,38.5082,9400.0
2005-07-12 10:40:00,48.91,48.99,48.91,48.99,10300.0,38.5082,38.5711,38.5082,38.5711,10300.0
2005-07-12 10:45:00,48.98,48.99,48.94,48.94,6800.0,38.5633,38.5711,38.5318,38.5318,6800.0
2005-07-12 10:50:00,48.94,48.99,48.94,48.99,11400.0,38.5318,38.5711,38.5318,38.5711,11400.0
2005-07-12 10:55:00,48.98,48.98,48.94,48.96,7600.0,38.5633,38.5633,38.5318,38.5475,7600.0
2005-07-12 11:00:00,48.96,48.98,48.96,48.98,6000.0,38.5475,38.5633,38.5475,38.5633,6000.0
2005-07-12 11:05:00,48.96,48.97,48.91,48.91,22000.0,38.5475,38.5554,38.5082,38.5082,22000.0
2005-07-12 11:10:00,48.91,48.95,48.91,48.95,5400.0,38.5082,38.5397,38.5082,38.5397,5400.0
2005-07-12 11:15:00,48.96,49.01,48.96,49.01,6500.0,38.5475,38.5869,38.5475,38.5869,6500.0
2005-07-12 11:20:00,49.01,49.01,48.98,48.98,14400.0,38.5869,38.5869,38.5633,38.5633,14400.0
2005-07-12 11:25:00,48.98,48.98,48.95,48.96,4700.0,38.5633,38.5633,38.5397,38.5475,4700.0
2005-07-12 11:30:00,48.97,48.97,48.96,48.97,5600.0,38.5554,38.5554,38.5475,38.5554,5600.0
2005-07-12 11:35:00,48.97,48.99,48.97,48.97,17600.0,38.5554,38.5711,38.5554,38.5554,17600.0
2005-07-12 11:40:00,48.98,48.99,48.98,48.98,13400.0,38.5633,38.5711,38.5633,38.5633,13400.0
2005-07-12 11:45:00,48.98,48.99,48.92,48.92,35200.0,38.5633,38.5711,38.516,38.516,35200.0
2005-07-12 11:50:00,48.93,48.95,48.9,48.91,16000.0,38.5239,38.5397,38.5003,38.5082,16000.0
2005-07-12 11:55:00,48.91,48.91,48.86,48.89,6500.0,38.5082,38.5082,38.4688,38.4924,6500.0
2005-07-12 12:00:00,48.9,48.91,48.86,48.87,8100.0,38.5003,38.5082,38.4688,38.4767,8100.0
2005-07-12 12:05:00,48.88,48.88,48.79,48.79,7200.0,38.4845,38.4845,38.4137,38.4137,7200.0
2005-07-12 12:10:00,48.79,48.84,48.79,48.84,12200.0,38.4137,38.453,38.4137,38.453,12200.0
2005-07-12 12:15:00,48.81,48.86,48.77,48.77,5800.0,38.4294,38.4688,38.3979,38.3979,5800.0
2005-07-12 12:20:00,48.76,48.76,48.65,48.71,26200.0,38.3901,38.3901,38.3035,38.3507,26200.0
2005-07-12 12:25:00,48.71,48.8,48.7,48.8,10000.0,38.3507,38.4216,38.3428,38.4216,10000.0
2005-07-12 12:30:00,48.77,48.81,48.76,48.77,6500.0,38.3979,38.4294,38.3901,38.3979,6500.0
2005-07-12 12:35:00,48.77,48.81,48.77,48.8,4200.0,38.3979,38.4294,38.3979,38.4216,4200.0
2005-07-12 12:40:00,48.8,48.87,48.8,48.83,7000.0,38.4216,38.4767,38.4216,38.4452,7000.0
2005-07-12 12:45:00,48.82,48.86,48.82,48.85,5500.0,38.4373,38.4688,38.4373,38.4609,5500.0
2005-07-12 12:50:00,48.85,48.86,48.84,48.85,5500.0,38.4609,38.4688,38.453,38.4609,5500.0
2005-07-12 12:55:00,48.85,48.85,48.84,48.85,2100.0,38.4609,38.4609,38.453,38.4609,2100.0
2005-07-12 13:00:00,48.85,48.88,48.85,48.88,4200.0,38.4609,38.4845,38.4609,38.4845,4200.0
2005-07-12 13:05:00,48.88,48.88,48.85,48.86,5100.0,38.4845,38.4845,38.4609,38.4688,5100.0
2005-07-12 13:10:00,48.86,48.89,48.86,48.87,6600.0,38.4688,38.4924,38.4688,38.4767,6600.0
2005-07-12 13:15:00,48.87,48.9,48.87,48.89,3400.0,38.4767,38.5003,38.4767,38.4924,3400.0
2005-07-12 13:20:00,48.88,48.89,48.84,48.86,5700.0,38.4845,38.4924,38.453,38.4688,5700.0
2005-07-12 13:25:00,48.85,48.89,48.85,48.89,6700.0,38.4609,38.4924,38.4609,38.4924,6700.0
2005-07-12 13:30:00,48.89,48.9,48.84,48.87,31100.0,38.4924,38.5003,38.453,38.4767,31100.0
2005-07-12 13:35:00,48.88,48.88,48.84,48.87,3200.0,38.4845,38.4845,38.453,38.4767,3200.0
2005-07-12 13:40:00,48.87,48.89,48.86,48.87,6300.0,38.4767,38.4924,38.4688,38.4767,6300.0
2005-07-12 13:45:00,48.87,48.9,48.86,48.9,4600.0,38.4767,38.5003,38.4688,38.5003,4600.0
2005-07-12 13:50:00,48.9,48.98,48.88,48.95,8100.0,38.5003,38.5633,38.4845,38.5397,8100.0
2005-07-12 13:55:00,48.96,49.01,48.96,48.97,8000.0,38.5475,38.5869,38.5475,38.5554,8000.0
2005-07-12 14:00:00,48.97,48.98,48.96,48.98,4000.0,38.5554,38.5633,38.5475,38.5633,4000.0
2005-07-12 14:05:00,48.98,48.99,48.97,48.98,2900.0,38.5633,38.5711,38.5554,38.5633,2900.0
2005-07-12 14:10:00,48.97,48.98,48.96,48.98,6600.0,38.5554,38.5633,38.5475,38.5633,6600.0
2005-07-12 14:15:00,48.98,48.98,48.91,48.91,14300.0,38.5633,38.5633,38.5082,38.5082,14300.0
2005-07-12 14:20:00,48.91,48.99,48.9,48.98,24600.0,38.5082,38.5711,38.5003,38.5633,24600.0
2005-07-12 14:25:00,48.97,48.98,48.97,48.97,3700.0,38.5554,38.5633,38.5554,38.5554,3700.0
2005-07-12 14:30:00,48.97,48.97,48.95,48.95,7300.0,38.5554,38.5554,38.5397,38.5397,7300.0
2005-07-12 14:35:00,48.95,48.96,48.95,48.95,8700.0,38.5397,38.5475,38.5397,38.5397,8700.0
2005-07-12 14:40:00,48.96,48.96,48.96,48.96,8000.0,38.5475,38.5475,38.5475,38.5475,8000.0
2005-07-12 14:45:00,48.96,48.99,48.96,48.97,5700.0,38.5475,38.5711,38.5475,38.5554,5700.0
2005-07-12 14:50:00,48.98,48.98,48.94,48.94,6000.0,38.5633,38.5633,38.5318,38.5318,6000.0
2005-07-12 14:55:00,48.92,48.93,48.89,48.89,6400.0,38.516,38.5239,38.4924,38.4924,6400.0
2005-07-12 15:00:00,48.89,48.9,48.88,48.9,9800.0,38.4924,38.5003,38.4845,38.5003,9800.0
2005-07-12 15:05:00,48.9,48.9,48.9,48.9,12300.0,38.5003,38.5003,38.5003,38.5003,12300.0
2005-07-12 15:10:00,48.9,48.9,48.88,48.9,12800.0,38.5003,38.5003,38.4845,38.5003,12800.0
2005-07-12 15:15:00,48.9,48.9,48.89,48.9,10000.0,38.5003,38.5003,38.4924,38.5003,10000.0
2005-07-12 15:20:00,48.9,48.93,48.9,48.93,18300.0,38.5003,38.5239,38.5003,38.5239,18300.0
2005-07-12 15:25:00,48.91,48.94,48.91,48.94,6000.0,38.5082,38.5318,38.5082,38.5318,6000.0
2005-07-12 15:30:00,48.94,48.94,48.9,48.9,12400.0,38.5318,38.5318,38.5003,38.5003,12400.0
2005-07-12 15:35:00,48.9,48.91,48.9,48.9,7100.0,38.5003,38.5082,38.5003,38.5003,7100.0
2005-07-12 15:40:00,48.89,48.89,48.86,48.87,5500.0,38.4924,38.4924,38.4688,38.4767,5500.0
2005-07-12 15:45:00,48.87,48.87,48.81,48.81,18400.0,38.4767,38.4767,38.4294,38.4294,18400.0
2005-07-12 15:50:00,48.81,48.82,48.8,48.82,22300.0,38.4294,38.4373,38.4216,38.4373,22300.0
2005-07-12 15:55:00,48.81,48.84,48.8,48.8,11800.0,38.4294,38.453,38.4216,38.4216,11800.0
2005-07-13 09:30:00,48.63,48.63,48.55,48.58,29600.0,38.2877,38.2877,38.2247,38.2483,29600.0
2005-07-13 09:35:00,48.58,48.67,48.58,48.67,9600.0,38.2483,38.3192,38.2483,38.3192,9600.0
2005-07-13 09:40:00,48.67,48.69,48.63,48.63,13600.0,38.3192,38.3349,38.2877,38.2877,13600.0
2005-07-13 09:45:00,48.63,48.69,48.62,48.67,6700.0,38.2877,38.3349,38.2798,38.3192,6700.0
2005-07-13 09:50:00,48.67,48.67,48.65,48.67,6300.0,38.3192,38.3192,38.3035,38.3192,6300.0
2005-07-13 09:55:00,48.68,48.7,48.67,48.69,7200.0,38.3271,38.3428,38.3192,38.3349,7200.0
2005-07-13 10:00:00,48.69,48.7,48.61,48.67,14900.0,38.3349,38.3428,38.272,38.3192,14900.0
2005-07-13 10:05:00,48.67,48.68,48.62,48.62,14000.0,38.3192,38.3271,38.2798,38.2798,14000.0
2005-07-13 10:10:00,48.61,48.61,48.53,48.56,38100.0,38.272,38.272,38.209,38.2326,38100.0
2005-07-13 10:15:00,48.63,48.63,48.54,48.54,8900.0,38.2877,38.2877,38.2168,38.2168,8900.0
2005-07-13 10:20:00,48.56,48.56,48.49,48.49,7500.0,38.2326,38.2326,38.1775,38.1775,7500.0
2005-07-13 10:25:00,48.5,48.52,48.47,48.48,12000.0,38.1854,38.2011,38.1617,38.1696,12000.0
2005-07-13 10:30:00,48.48,48.5,48.46,48.49,6400.0,38.1696,38.1854,38.1539,38.1775,6400.0
2005-07-13 10:35:00,48.49,48.55,48.45,48.46,35300.0,38.1775,38.2247,38.146,38.1539,35300.0
2005-07-13 10:40:00,48.44,48.44,48.34,48.34,13400.0,38.1381,38.1381,38.0594,38.0594,13400.0
2005-07-13 10:45:00,48.3,48.3,48.27,48.28,17200.0,38.0279,38.0279,38.0043,38.0121,17200.0
2005-07-13 10:50:00,48.28,48.37,48.28,48.33,18000.0,38.0121,38.083,38.0121,38.0515,18000.0
2005-07-13 10:55:00,48.36,48.4,48.36,48.39,16200.0,38.0751,38.1066,38.0751,38.0987,16200.0
2005-07-13 11:00:00,48.36,48.39,48.36,48.39,14200.0,38.0751,38.0987,38.0751,38.0987,14200.0
2005-07-13 11:05:00,48.39,48.41,48.36,48.36,40900.0,38.0987,38.1145,38.0751,38.0751,40900.0
2005-07-13 11:10:00,48.36,48.44,48.36,48.44,22000.0,38.0751,38.1381,38.0751,38.1381,22000.0
2005-07-13 11:15:00,48.42,48.45,48.42,48.43,11700.0,38.1224,38.146,38.1224,38.1302,11700.0
2005-07-13 11:20:00,48.43,48.44,48.34,48.44,12200.0,38.1302,38.1381,38.0594,38.1381,12200.0
2005-07-13 11:25:00,48.4,48.43,48.4,48.43,9600.0,38.1066,38.1302,38.1066,38.1302,9600.0
2005-07-13 11:30:00,48.43,48.48,48.43,48.48,8200.0,38.1302,38.1696,38.1302,38.1696,8200.0
2005-07-13 11:35:00,48.48,48.48,48.42,48.44,11600.0,38.1696,38.1696,38.1224,38.1381,11600.0
2005-07-13 11:40:00,48.43,48.46,48.43,48.45,4700.0,38.1302,38.1539,38.1302,38.146,4700.0
2005-07-13 11:45:00,48.45,48.45,48.45,48.45,0.0,38.146,38.146,38.146,38.146,0.0
2005-07-13 11:50:00,48.44,48.44,48.41,48.41,7500.0,38.1381,38.1381,38.1145,38.1145,7500.0
2005-07-13 11:55:00,48.39,48.39,48.37,48.37,5100.0,38.0987,38.0987,38.083,38.083,5100.0
2005-07-13 12:00:00,48.34,48.41,48.34,48.41,3300.0,38.0594,38.1145,38.0594,38.1145,3300.0
2005-07-13 12:05:00,48.41,48.42,48.4,48.4,3600.0,38.1145,38.1224,38.1066,38.1066,3600.0
2005-07-13 12:10:00,48.41,48.42,48.39,48.39,8500.0,38.1145,38.1224,38.0987,38.0987,8500.0
2005-07-13 12:15:00,48.41,48.44,48.41,48.44,5200.0,38.1145,38.1381,38.1145,38.1381,5200.0
2005-07-13 12:20:00,48.44,48.48,48.44,48.45,11600.0,38.1381,38.1696,38.1381,38.146,11600.0
2005-07-13 12:25:00,48.44,48.46,48.42,48.42,5200.0,38.1381,38.1539,38.1224,38.1224,5200.0
2005-07-13 12:30:00,48.43,48.43,48.43,48.43,100.0,38.1302,38.1302,38.1302,38.1302,100.0
2005-07-13 12:35:00,48.43,48.46,48.43,48.45,8000.0,38.1302,38.1539,38.1302,38.146,8000.0
2005-07-13 12:40:00,48.47,48.47,48.44,48.45,9900.0,38.1617,38.1617,38.1381,38.146,9900.0
2005-07-13 12:45:00,48.42,48.45,48.42,48.43,6600.0,38.1224,38.146,38.1224,38.1302,6600.0
2005-07-13 12:50:00,48.43,48.44,48.41,48.41,2800.0,38.1302,38.1381,38.1145,38.1145,2800.0
2005-07-13 12:55:00,48.37,48.39,48.36,48.39,9400.0,38.083,38.0987,38.0751,38.0987,9400.0
2005-07-13 13:00:00,48.39,48.39,48.3,48.32,9000.0,38.0987,38.0987,38.0279,38.0436,9000.0
2005-07-13 13:05:00,48.29,48.31,48.26,48.3,8500.0,38.02,38.0358,37.9964,38.0279,8500.0
2005-07-13 13:10:00,48.33,48.35,48.28,48.29,14000.0,38.0515,38.0673,38.0121,38.02,14000.0
2005-07-13 13:15:00,48.27,48.27,48.25,48.26,4500.0,38.0043,38.0043,37.9885,37.9964,4500.0
2005-07-13 13:20:00,48.25,48.27,48.22,48.25,7800.0,37.9885,38.0043,37.9649,37.9885,7800.0
2005-07-13 13:25:00,48.24,48.31,48.24,48.31,22500.0,37.9806,38.0358,37.9806,38.0358,22500.0
2005-07-13 13:30:00,48.3,48.31,48.24,48.27,4600.0,38.0279,38.0358,37.9806,38.0043,4600.0
2005-07-13 13:35:00,48.26,48.28,48.23,48.23,11300.0,37.9964,38.0121,37.9728,37.9728,11300.0
2005-07-13 13:40:00,48.23,48.24,48.22,48.24,8900.0,37.9728,37.9806,37.9649,37.9806,8900.0
2005-07-13 13:45:00,48.23,48.32,48.23,48.29,12600.0,37.9728,38.0436,37.9728,38.02,12600.0
2005-07-13 13:50:00,48.3,48.34,48.29,48.34,5900.0,38.0279,38.0594,38.02,38.0594,5900.0
2005-07-13 13:55:00,48.37,48.4,48.37,48.4,1900.0,38.083,38.1066,38.083,38.1066,1900.0
2005-07-13 14:00:00,48.4,48.43,48.4,48.43,6600.0,38.1066,38.1302,38.1066,38.1302,6600.0
2005-07-13 14:05:00,48.43,48.43,48.42,48.43,3900.0,38.1302,38.1302,38.1224,38.1302,3900.0
2005-07-13 14:10:00,48.43,48.43,48.4,48.41,12300.0,38.1302,38.1302,38.1066,38.1145,12300.0
2005-07-13 14:15:00,48.41,48.41,48.38,48.38,3000.0,38.1145,38.1145,38.0909,38.0909,3000.0
2005-07-13 14:20:00,48.38,48.39,48.38,48.39,2800.0,38.0909,38.0987,38.0909,38.0987,2800.0
2005-07-13 14:25:00,48.39,48.41,48.38,48.41,8500.0,38.0987,38.1145,38.0909,38.1145,8500.0
2005-07-13 14:30:00,48.42,48.46,48.42,48.46,89700.0,38.1224,38.1539,38.1224,38.1539,89700.0
2005-07-13 14:35:00,48.46,48.49,48.45,48.49,4500.0,38.1539,38.1775,38.146,38.1775,4500.0
2005-07-13 14:40:00,48.48,48.49,48.45,48.45,14700.0,38.1696,38.1775,38.146,38.146,14700.0
2005-07-13 14:45:00,48.46,48.5,48.45,48.5,20100.0,38.1539,38.1854,38.146,38.1854,20100.0
2005-07-13 14:50:00,48.5,48.5,48.48,48.5,3800.0,38.1854,38.1854,38.1696,38.1854,3800.0
2005-07-13 14:55:00,48.48,48.5,48.47,48.47,3300.0,38.1696,38.1854,38.1617,38.1617,3300.0
2005-07-13 15:00:00,48.44,48.47,48.42,48.46,8700.0,38.1381,38.1617,38.1224,38.1539,8700.0
2005-07-13 15:05:00,48.47,48.47,48.41,48.42,10100.0,38.1617,38.1617,38.1145,38.1224,10100.0
2005-07-13 15:10:00,48.42,48.47,48.42,48.47,8000.0,38.1224,38.1617,38.1224,38.1617,8000.0
2005-07-13 15:15:00,48.46,48.5,48.46,48.49,9300.0,38.1539,38.1854,38.1539,38.1775,9300.0
2005-07-13 15:20:00,48.51,48.53,48.49,48.49,5900.0,38.1932,38.209,38.1775,38.1775,5900.0
2005-07-13 15:25:00,48.49,48.58,48.49,48.58,9100.0,38.1775,38.2483,38.1775,38.2483,9100.0
2005-07-13 15:30:00,48.59,48.63,48.55,48.55,12900.0,38.2562,38.2877,38.2247,38.2247,12900.0
2005-07-13 15:35:00,48.52,48.59,48.52,48.58,4300.0,38.2011,38.2562,38.2011,38.2483,4300.0
2005-07-13 15:40:00,48.56,48.61,48.55,48.57,8500.0,38.2326,38.272,38.2247,38.2405,8500.0
2005-07-13 15:45:00,48.57,48.61,48.5,48.51,17100.0,38.2405,38.272,38.1854,38.1932,17100.0
2005-07-13 15:50:00,48.5,48.58,48.46,48.58,24900.0,38.1854,38.2483,38.1539,38.2483,24900.0
2005-07-13 15:55:00,48.58,48.61,48.52,48.58,25300.0,38.2483,38.272,38.2011,38.2483,25300.0
2005-07-14 09:30:00,48.66,48.75,48.66,48.71,23300.0,38.3113,38.3822,38.3113,38.3507,23300.0
2005-07-14 09:35:00,48.7,48.83,48.7,48.83,8300.0,38.3428,38.4452,38.3428,38.4452,8300.0
2005-07-14 09:40:00,48.85,48.87,48.76,48.79,22300.0,38.4609,38.4767,38.3901,38.4137,22300.0
2005-07-14 09:45:00,48.79,48.79,48.77,48.77,6600.0,38.4137,38.4137,38.3979,38.3979,6600.0
2005-07-14 09:50:00,48.76,48.76,48.71,48.73,12500.0,38.3901,38.3901,38.3507,38.3664,12500.0
2005-07-14 09:55:00,48.74,48.74,48.7,48.71,7200.0,38.3743,38.3743,38.3428,38.3507,7200.0
2005-07-14 10:00:00,48.71,48.77,48.7,48.77,6900.0,38.3507,38.3979,38.3428,38.3979,6900.0
2005-07-14 10:05:00,48.75,48.8,48.75,48.78,5500.0,38.3822,38.4216,38.3822,38.4058,5500.0
2005-07-14 10:10:00,48.78,48.8,48.55,48.59,22400.0,38.4058,38.4216,38.2247,38.2562,22400.0
2005-07-14 10:15:00,48.6,48.61,48.59,48.61,32600.0,38.2641,38.272,38.2562,38.272,32600.0
2005-07-14 10:20:00,48.6,48.77,48.6,48.77,56400.0,38.2641,38.3979,38.2641,38.3979,56400.0
2005-07-14 10:25:00,48.75,48.78,48.75,48.76,10300.0,38.3822,38.4058,38.3822,38.3901,10300.0
2005-07-14 10:30:00,48.76,48.77,48.76,48.77,2900.0,38.3901,38.3979,38.3901,38.3979,2900.0
2005-07-14 10:35:00,48.77,48.77,48.74,48.74,11400.0,38.3979,38.3979,38.3743,38.3743,11400.0
2005-07-14 10:40:00,48.75,48.78,48.75,48.78,10100.0,38.3822,38.4058,38.3822,38.4058,10100.0
2005-07-14 10:45:00,48.78,48.8,48.78,48.79,4700.0,38.4058,38.4216,38.4058,38.4137,4700.0
2005-07-14 10:50:00,48.79,48.8,48.78,48.78,7400.0,38.4137,38.4216,38.4058,38.4058,7400.0
2005-07-14 10:55:00,48.77,48.77,48.74,48.74,6400.0,38.3979,38.3979,38.3743,38.3743,6400.0
2005-07-14 11:00:00,48.74,48.74,48.74,48.74,3500.0,38.3743,38.3743,38.3743,38.3743,3500.0
2005-07-14 11:05:00,48.74,48.76,48.73,48.76,8500.0,38.3743,38.3901,38.3664,38.3901,8500.0
2005-07-14 11:10:00,48.78,48.78,48.78,48.78,500.0,38.4058,38.4058,38.4058,38.4058,500.0
2005-07-14 11:15:00,48.78,48.78,48.74,48.76,5600.0,38.4058,38.4058,38.3743,38.3901,5600.0
2005-07-14 11:20:00,48.77,48.77,48.74,48.75,8200.0,38.3979,38.3979,38.3743,38.3822,8200.0
2005-07-14 11:25:00,48.75,48.75,48.73,48.73,1100.0,38.3822,38.3822,38.3664,38.3664,1100.0
2005-07-14 11:30:00,48.72,48.72,48.7,48.7,4100.0,38.3586,38.3586,38.3428,38.3428,4100.0
2005-07-14 11:35:00,48.7,48.76,48.7,48.75,5600.0,38.3428,38.3901,38.3428,38.3822,5600.0
2005-07-14 11:40:00,48.75,48.76,48.75,48.75,7500.0,38.3822,38.3901,38.3822,38.3822,7500.0
2005-07-14 11:45:00,48.76,48.76,48.75,48.76,3100.0,38.3901,38.3901,38.3822,38.3901,3100.0
2005-07-14 11:50:00,48.75,48.76,48.68,48.73,5800.0,38.3822,38.3901,38.3271,38.3664,5800.0
2005-07-14 11:55:00,48.73,48.73,48.69,48.7,3500.0,38.3664,38.3664,38.3349,38.3428,3500.0
2005-07-14 12:00:00,48.7,48.7,48.63,48.64,6400.0,38.3428,38.3428,38.2877,38.2956,6400.0
2005-07-14 12:05:00,48.64,48.64,48.63,48.63,10700.0,38.2956,38.2956,38.2877,38.2877,10700.0
2005-07-14 12:10:00,48.64,48.65,48.61,48.65,33800.0,38.2956,38.3035,38.272,38.3035,33800.0
2005-07-14 12:15:00,48.63,48.64,48.62,48.62,4000.0,38.2877,38.2956,38.2798,38.2798,4000.0
2005-07-14 12:20:00,48.61,48.61,48.59,48.59,6700.0,38.272,38.272,38.2562,38.2562,6700.0
2005-07-14 12:25:00,48.58,48.6,48.46,48.49,10200.0,38.2483,38.2641,38.1539,38.1775,10200.0
2005-07-14 12:30:00,48.45,48.49,48.45,48.46,17500.0,38.146,38.1775,38.146,38.1539,17500.0
2005-07-14 12:35:00,48.47,48.49,48.41,48.48,25100.0,38.1617,38.1775,38.1145,38.1696,25100.0
2005-07-14 12:40:00,48.48,48.48,48.45,48.45,2700.0,38.1696,38.1696,38.146,38.146,2700.0
2005-07-14 12:45:00,48.48,48.49,48.48,48.49,2100.0,38.1696,38.1775,38.1696,38.1775,2100.0
2005-07-14 12:50:00,48.49,48.49,48.48,48.48,2100.0,38.1775,38.1775,38.1696,38.1696,2100.0
2005-07-14 12:55:00,48.48,48.49,48.48,48.49,13500.0,38.1696,38.1775,38.1696,38.1775,13500.0
2005-07-14 13:00:00,48.49,48.49,48.48,48.48,17700.0,38.1775,38.1775,38.1696,38.1696,17700.0
2005-07-14 13:05:00,48.48,48.5,48.48,48.49,28700.0,38.1696,38.1854,38.1696,38.1775,28700.0
2005-07-14 13:10:00,48.49,48.52,48.49,48.52,11200.0,38.1775,38.2011,38.1775,38.2011,11200.0
2005-07-14 13:15:00,48.51,48.52,48.51,48.52,2900.0,38.1932,38.2011,38.1932,38.2011,2900.0
2005-07-14 13:20:00,48.52,48.52,48.51,48.52,2200.0,38.2011,38.2011,38.1932,38.2011,2200.0
2005-07-14 13:25:00,48.52,48.53,48.52,48.53,1900.0,38.2011,38.209,38.2011,38.209,1900.0
2005-07-14 13:30:00,48.53,48.56,48.53,48.54,2900.0,38.209,38.2326,38.209,38.2168,2900.0
2005-07-14 13:35:00,48.55,48.57,48.54,48.55,4800.0,38.2247,38.2405,38.2168,38.2247,4800.0
2005-07-14 13:40:00,48.54,48.54,48.48,48.48,3200.0,38.2168,38.2168,38.1696,38.1696,3200.0
2005-07-14 13:45:00,48.52,48.53,48.43,48.46,4000.0,38.2011,38.209,38.1302,38.1539,4000.0
2005-07-14 13:50:00,48.46,48.48,48.46,48.47,1300.0,38.1539,38.1696,38.1539,38.1617,1300.0
2005-07-14 13:55:00,48.46,48.47,48.45,48.46,4400.0,38.1539,38.1617,38.146,38.1539,4400.0
2005-07-14 14:00:00,48.46,48.48,48.4,48.42,15700.0,38.1539,38.1696,38.1066,38.1224,15700.0
2005-07-14 14:05:00,48.42,48.49,48.42,48.48,9600.0,38.1224,38.1775,38.1224,38.1696,9600.0
2005-07-14 14:10:00,48.48,48.56,48.48,48.54,5900.0,38.1696,38.2326,38.1696,38.2168,5900.0
2005-07-14 14:15:00,48.55,48.6,48.55,48.59,18900.0,38.2247,38.2641,38.2247,38.2562,18900.0
2005-07-14 14:20:00,48.6,48.6,48.59,48.6,3300.0,38.2641,38.2641,38.2562,38.2641,3300.0
2005-07-14 14:25:00,48.59,48.61,48.58,48.61,7200.0,38.2562,38.272,38.2483,38.272,7200.0
2005-07-14 14:30:00,48.62,48.62,48.6,48.6,2900.0,38.2798,38.2798,38.2641,38.2641,2900.0
2005-07-14 14:35:00,48.6,48.6,48.59,48.59,1800.0,38.2641,38.2641,38.2562,38.2562,1800.0
2005-07-14 14:40:00,48.6,48.6,48.59,48.6,5600.0,38.2641,38.2641,38.2562,38.2641,5600.0
2005-07-14 14:45:00,48.6,48.6,48.58,48.58,2200.0,38.2641,38.2641,38.2483,38.2483,2200.0
2005-07-14 14:50:00,48.57,48.57,48.54,48.56,3600.0,38.2405,38.2405,38.2168,38.2326,3600.0
2005-07-14 14:55:00,48.55,48.55,48.54,48.55,1200.0,38.2247,38.2247,38.2168,38.2247,1200.0
2005-07-14 15:00:00,48.55,48.57,48.55,48.57,2400.0,38.2247,38.2405,38.2247,38.2405,2400.0
2005-07-14 15:05:00,48.57,48.6,48.57,48.6,5900.0,38.2405,38.2641,38.2405,38.2641,5900.0
2005-07-14 15:10:00,48.6,48.6,48.59,48.59,8900.0,38.2641,38.2641,38.2562,38.2562,8900.0
2005-07-14 15:15:00,48.59,48.59,48.52,48.52,6300.0,38.2562,38.2562,38.2011,38.2011,6300.0
2005-07-14 15:20:00,48.52,48.53,48.4,48.4,11400.0,38.2011,38.209,38.1066,38.1066,11400.0
2005-07-14 15:25:00,48.4,48.4,48.37,48.38,5600.0,38.1066,38.1066,38.083,38.0909,5600.0
2005-07-14 15:30:00,48.38,48.38,48.34,48.35,19100.0,38.0909,38.0909,38.0594,38.0673,19100.0
2005-07-14 15:35:00,48.35,48.36,48.25,48.28,54200.0,38.0673,38.0751,37.9885,38.0121,54200.0
2005-07-14 15:40:00,48.28,48.28,48.24,48.24,36600.0,38.0121,38.0121,37.9806,37.9806,36600.0
2005-07-14 15:45:00,48.24,48.25,48.2,48.25,12000.0,37.9806,37.9885,37.9492,37.9885,12000.0
2005-07-14 15:50:00,48.25,48.34,48.25,48.25,41700.0,37.9885,38.0594,37.9885,37.9885,41700.0
2005-07-14 15:55:00,48.24,48.25,48.17,48.25,51800.0,37.9806,37.9885,37.9255,37.9885,51800.0
2005-07-15 09:30:00,48.24,48.24,48.2,48.2,10100.0,37.9806,37.9806,37.9492,37.9492,10100.0
2005-07-15 09:35:00,48.21,48.28,48.21,48.26,11500.0,37.957,38.0121,37.957,37.9964,11500.0
2005-07-15 09:40:00,48.25,48.29,48.25,48.26,13100.0,37.9885,38.02,37.9885,37.9964,13100.0
2005-07-15 09:45:00,48.25,48.25,48.22,48.22,8900.0,37.9885,37.9885,37.9649,37.9649,8900.0
2005-07-15 09:50:00,48.22,48.22,48.08,48.09,10400.0,37.9649,37.9649,37.8547,37.8625,10400.0
2005-07-15 09:55:00,48.06,48.07,48.03,48.05,10300.0,37.8389,37.8468,37.8153,37.8311,10300.0
2005-07-15 10:00:00,48.05,48.13,48.0,48.13,57900.0,37.8311,37.894,37.7917,37.894,57900.0
2005-07-15 10:05:00,48.13,48.14,48.11,48.14,10600.0,37.894,37.9019,37.8783,37.9019,10600.0
2005-07-15 10:10:00,48.14,48.15,48.08,48.1,18100.0,37.9019,37.9098,37.8547,37.8704,18100.0
2005-07-15 10:15:00,48.1,48.17,48.1,48.15,4200.0,37.8704,37.9255,37.8704,37.9098,4200.0
2005-07-15 10:20:00,48.15,48.16,48.15,48.16,5000.0,37.9098,37.9177,37.9098,37.9177,5000.0
2005-07-15 10:25:00,48.15,48.15,48.0,48.0,23100.0,37.9098,37.9098,37.7917,37.7917,23100.0
2005-07-15 10:30:00,48.0,48.01,47.99,47.99,34800.0,37.7917,37.7996,37.7838,37.7838,34800.0
2005-07-15 10:35:00,47.99,47.99,47.98,47.99,5300.0,37.7838,37.7838,37.7759,37.7838,5300.0
2005-07-15 10:40:00,47.99,47.99,47.98,47.99,4700.0,37.7838,37.7838,37.7759,37.7838,4700.0
2005-07-15 10:45:00,47.99,47.99,47.9,47.9,36500.0,37.7838,37.7838,37.713,37.713,36500.0
2005-07-15 10:50:00,47.91,47.92,47.85,47.92,25200.0,37.7208,37.7287,37.6736,37.7287,25200.0
2005-07-15 10:55:00,47.92,47.99,47.92,47.99,11700.0,37.7287,37.7838,37.7287,37.7838,11700.0
2005-07-15 11:00:00,47.99,47.99,47.94,47.95,32000.0,37.7838,37.7838,37.7445,37.7523,32000.0
2005-07-15 11:05:00,47.97,47.99,47.93,47.97,10000.0,37.7681,37.7838,37.7366,37.7681,10000.0
2005-07-15 11:10:00,47.98,47.99,47.98,47.99,7100.0,37.7759,37.7838,37.7759,37.7838,7100.0
2005-07-15 11:15:00,47.99,47.99,47.98,47.99,8300.0,37.7838,37.7838,37.7759,37.7838,8300.0
2005-07-15 11:20:00,47.98,47.99,47.97,47.99,9600.0,37.7759,37.7838,37.7681,37.7838,9600.0
2005-07-15 11:25:00,47.99,47.99,47.98,47.99,11100.0,37.7838,37.7838,37.7759,37.7838,11100.0
2005-07-15 11:30:00,47.99,47.99,47.98,47.99,4400.0,37.7838,37.7838,37.7759,37.7838,4400.0
2005-07-15 11:35:00,47.99,47.99,47.99,47.99,7100.0,37.7838,37.7838,37.7838,37.7838,7100.0
2005-07-15 11:40:00,47.99,47.99,47.98,47.98,5300.0,37.7838,37.7838,37.7759,37.7759,5300.0
2005-07-15 11:45:00,47.98,47.98,47.83,47.93,41300.0,37.7759,37.7759,37.6578,37.7366,41300.0
2005-07-15 11:50:00,47.93,47.96,47.93,47.95,14100.0,37.7366,37.7602,37.7366,37.7523,14100.0
2005-07-15 11:55:00,47.95,47.97,47.95,47.96,10600.0,37.7523,37.7681,37.7523,37.7602,10600.0
2005-07-15 12:00:00,47.96,47.96,47.95,47.96,4100.0,37.7602,37.7602,37.7523,37.7602,4100.0
2005-07-15 12:05:00,47.96,47.96,47.94,47.96,4300.0,37.7602,37.7602,37.7445,37.7602,4300.0
2005-07-15 12:10:00,47.95,47.95,47.93,47.94,3600.0,37.7523,37.7523,37.7366,37.7445,3600.0
2005-07-15 12:15:00,47.95,47.96,47.95,47.96,6700.0,37.7523,37.7602,37.7523,37.7602,6700.0
2005-07-15 12:20:00,47.96,47.96,47.96,47.96,2100.0,37.7602,37.7602,37.7602,37.7602,2100.0
2005-07-15 12:25:00,47.96,47.99,47.96,47.99,8800.0,37.7602,37.7838,37.7602,37.7838,8800.0
2005-07-15 12:30:00,47.99,47.99,47.99,47.99,2400.0,37.7838,37.7838,37.7838,37.7838,2400.0
2005-07-15 12:35:00,47.99,48.0,47.99,48.0,15400.0,37.7838,37.7917,37.7838,37.7917,15400.0
2005-07-15 12:40:00,48.01,48.07,47.99,48.0,13400.0,37.7996,37.8468,37.7838,37.7917,13400.0
2005-07-15 12:45:00,48.0,48.03,48.0,48.0,4800.0,37.7917,37.8153,37.7917,37.7917,4800.0
2005-07-15 12:50:00,48.0,48.09,48.0,48.09,17600.0,37.7917,37.8625,37.7917,37.8625,17600.0
2005-07-15 12:55:00,48.06,48.09,48.06,48.07,3100.0,37.8389,37.8625,37.8389,37.8468,3100.0
2005-07-15 13:00:00,48.09,48.14,48.09,48.14,8500.0,37.8625,37.9019,37.8625,37.9019,8500.0
2005-07-15 13:05:00,48.14,48.15,48.14,48.15,5000.0,37.9019,37.9098,37.9019,37.9098,5000.0
2005-07-15 13:10:00,48.15,48.16,48.1,48.11,12200.0,37.9098,37.9177,37.8704,37.8783,12200.0
2005-07-15 13:15:00,48.1,48.12,48.06,48.07,7900.0,37.8704,37.8862,37.8389,37.8468,7900.0
2005-07-15 13:20:00,48.03,48.05,48.03,48.05,300.0,37.8153,37.8311,37.8153,37.8311,300.0
2005-07-15 13:25:00,48.05,48.07,48.05,48.06,3700.0,37.8311,37.8468,37.8311,37.8389,3700.0
2005-07-15 13:30:00,48.06,48.09,48.06,48.09,5200.0,37.8389,37.8625,37.8389,37.8625,5200.0
2005-07-15 13:35:00,48.1,48.15,48.1,48.15,6400.0,37.8704,37.9098,37.8704,37.9098,6400.0
2005-07-15 13:40:00,48.15,48.15,48.14,48.15,1300.0,37.9098,37.9098,37.9019,37.9098,1300.0
2005-07-15 13:45:00,48.15,48.15,48.1,48.12,8100.0,37.9098,37.9098,37.8704,37.8862,8100.0
2005-07-15 13:50:00,48.14,48.15,48.13,48.15,7200.0,37.9019,37.9098,37.894,37.9098,7200.0
2005-07-15 13:55:00,48.16,48.16,48.16,48.16,500.0,37.9177,37.9177,37.9177,37.9177,500.0
2005-07-15 14:00:00,48.16,48.16,48.15,48.16,5400.0,37.9177,37.9177,37.9098,37.9177,5400.0
2005-07-15 14:05:00,48.16,48.17,48.16,48.17,6300.0,37.9177,37.9255,37.9177,37.9255,6300.0
2005-07-15 14:10:00,48.17,48.19,48.17,48.19,7500.0,37.9255,37.9413,37.9255,37.9413,7500.0
2005-07-15 14:15:00,48.19,48.2,48.19,48.2,4200.0,37.9413,37.9492,37.9413,37.9492,4200.0
2005-07-15 14:20:00,48.2,48.21,48.18,48.18,9100.0,37.9492,37.957,37.9334,37.9334,9100.0
2005-07-15 14:25:00,48.18,48.19,48.18,48.19,12700.0,37.9334,37.9413,37.9334,37.9413,12700.0
2005-07-15 14:30:00,48.19,48.26,48.17,48.26,27200.0,37.9413,37.9964,37.9255,37.9964,27200.0
2005-07-15 14:35:00,48.26,48.29,48.26,48.29,3100.0,37.9964,38.02,37.9964,38.02,3100.0
2005-07-15 14:40:00,48.29,48.36,48.27,48.35,8200.0,38.02,38.0751,38.0043,38.0673,8200.0
2005-07-15 14:45:00,48.36,48.37,48.35,48.36,6000.0,38.0751,38.083,38.0673,38.0751,6000.0
2005-07-15 14:50:00,48.36,48.41,48.36,48.39,8100.0,38.0751,38.1145,38.0751,38.0987,8100.0
2005-07-15 14:55:00,48.39,48.42,48.37,48.41,6900.0,38.0987,38.1224,38.083,38.1145,6900.0
2005-07-15 15:00:00,48.42,48.48,48.42,48.48,2300.0,38.1224,38.1696,38.1224,38.1696,2300.0
2005-07-15 15:05:00,48.47,48.51,48.47,48.48,7600.0,38.1617,38.1932,38.1617,38.1696,7600.0
2005-07-15 15:10:00,48.48,48.48,48.47,48.48,3700.0,38.1696,38.1696,38.1617,38.1696,3700.0
2005-07-15 15:15:00,48.47,48.48,48.46,48.48,4700.0,38.1617,38.1696,38.1539,38.1696,4700.0
2005-07-15 15:20:00,48.48,48.53,48.42,48.44,8700.0,38.1696,38.209,38.1224,38.1381,8700.0
2005-07-15 15:25:00,48.44,48.44,48.41,48.41,5000.0,38.1381,38.1381,38.1145,38.1145,5000.0
2005-07-15 15:30:00,48.42,48.42,48.38,48.38,8100.0,38.1224,38.1224,38.0909,38.0909,8100.0
2005-07-15 15:35:00,48.38,48.38,48.36,48.36,1500.0,38.0909,38.0909,38.0751,38.0751,1500.0
2005-07-15 15:40:00,48.36,48.55,48.36,48.54,17800.0,38.0751,38.2247,38.0751,38.2168,17800.0
2005-07-15 15:45:00,48.53,48.53,48.49,48.5,7600.0,38.209,38.209,38.1775,38.1854,7600.0
2005-07-15 15:50:00,48.49,48.5,48.46,48.47,11400.0,38.1775,38.1854,38.1539,38.1617,11400.0
2005-07-15 15:55:00,48.47,48.47,48.32,48.38,30100.0,38.1617,38.1617,38.0436,38.0909,30100.0
2005-07-18 09:30:00,48.42,48.45,48.35,48.45,30600.0,38.1224,38.146,38.0673,38.146,30600.0
2005-07-18 09:35:00,48.44,48.45,48.44,48.44,6300.0,38.1381,38.146,38.1381,38.1381,6300.0
2005-07-18 09:40:00,48.44,48.47,48.44,48.47,9700.0,38.1381,38.1617,38.1381,38.1617,9700.0
2005-07-18 09:45:00,48.47,48.49,48.46,48.48,5800.0,38.1617,38.1775,38.1539,38.1696,5800.0
2005-07-18 09:50:00,48.49,48.53,48.47,48.49,22900.0,38.1775,38.209,38.1617,38.1775,22900.0
2005-07-18 09:55:00,48.48,48.48,48.37,48.38,6100.0,38.1696,38.1696,38.083,38.0909,6100.0
2005-07-18 10:00:00,48.38,48.4,48.37,48.38,9000.0,38.0909,38.1066,38.083,38.0909,9000.0
2005-07-18 10:05:00,48.39,48.4,48.38,48.38,3800.0,38.0987,38.1066,38.0909,38.0909,3800.0
2005-07-18 10:10:00,48.41,48.5,48.41,48.5,7900.0,38.1145,38.1854,38.1145,38.1854,7900.0
2005-07-18 10:15:00,48.49,48.5,48.49,48.5,6600.0,38.1775,38.1854,38.1775,38.1854,6600.0
2005-07-18 10:20:00,48.5,48.52,48.44,48.44,27200.0,38.1854,38.2011,38.1381,38.1381,27200.0
2005-07-18 10:25:00,48.44,48.47,48.44,48.46,5700.0,38.1381,38.1617,38.1381,38.1539,5700.0
2005-07-18 10:30:00,48.46,48.61,48.46,48.6,11300.0,38.1539,38.272,38.1539,38.2641,11300.0
2005-07-18 10:35:00,48.6,48.6,48.34,48.38,18100.0,38.2641,38.2641,38.0594,38.0909,18100.0
2005-07-18 10:40:00,48.4,48.55,48.4,48.55,7900.0,38.1066,38.2247,38.1066,38.2247,7900.0
2005-07-18 10:45:00,48.55,48.55,48.5,48.5,13800.0,38.2247,38.2247,38.1854,38.1854,13800.0
2005-07-18 10:50:00,48.49,48.49,48.38,48.38,10200.0,38.1775,38.1775,38.0909,38.0909,10200.0
2005-07-18 10:55:00,48.41,48.41,48.41,48.41,1400.0,38.1145,38.1145,38.1145,38.1145,1400.0
2005-07-18 11:00:00,48.41,48.49,48.41,48.49,3400.0,38.1145,38.1775,38.1145,38.1775,3400.0
2005-07-18 11:05:00,48.5,48.6,48.5,48.58,7900.0,38.1854,38.2641,38.1854,38.2483,7900.0
2005-07-18 11:10:00,48.58,48.68,48.58,48.68,32400.0,38.2483,38.3271,38.2483,38.3271,32400.0
2005-07-18 11:15:00,48.68,48.72,48.64,48.71,5800.0,38.3271,38.3586,38.2956,38.3507,5800.0
2005-07-18 11:20:00,48.72,48.72,48.57,48.57,10700.0,38.3586,38.3586,38.2405,38.2405,10700.0
2005-07-18 11:25:00,48.55,48.55,48.55,48.55,400.0,38.2247,38.2247,38.2247,38.2247,400.0
2005-07-18 11:30:00,48.56,48.6,48.56,48.6,4200.0,38.2326,38.2641,38.2326,38.2641,4200.0
2005-07-18 11:35:00,48.6,48.65,48.6,48.65,1800.0,38.2641,38.3035,38.2641,38.3035,1800.0
2005-07-18 11:40:00,48.65,48.71,48.65,48.7,9500.0,38.3035,38.3507,38.3035,38.3428,9500.0
2005-07-18 11:45:00,48.7,48.7,48.7,48.7,700.0,38.3428,38.3428,38.3428,38.3428,700.0
2005-07-18 11:50:00,48.7,48.75,48.7,48.74,7900.0,38.3428,38.3822,38.3428,38.3743,7900.0
2005-07-18 11:55:00,48.74,48.75,48.7,48.75,14100.0,38.3743,38.3822,38.3428,38.3822,14100.0
2005-07-18 12:00:00,48.74,48.79,48.73,48.78,5300.0,38.3743,38.4137,38.3664,38.4058,5300.0
2005-07-18 12:05:00,48.78,48.78,48.77,48.78,3500.0,38.4058,38.4058,38.3979,38.4058,3500.0
2005-07-18 12:10:00,48.78,48.79,48.78,48.79,4400.0,38.4058,38.4137,38.4058,38.4137,4400.0
2005-07-18 12:15:00,48.79,48.85,48.79,48.84,8500.0,38.4137,38.4609,38.4137,38.453,8500.0
2005-07-18 12:20:00,48.85,48.88,48.85,48.87,12500.0,38.4609,38.4845,38.4609,38.4767,12500.0
2005-07-18 12:25:00,48.87,48.87,48.86,48.86,7500.0,38.4767,38.4767,38.4688,38.4688,7500.0
2005-07-18 12:30:00,48.87,48.88,48.87,48.87,5700.0,38.4767,38.4845,38.4767,38.4767,5700.0
2005-07-18 12:35:00,48.87,48.88,48.86,48.88,5000.0,38.4767,38.4845,38.4688,38.4845,5000.0
2005-07-18 12:40:00,48.87,48.87,48.87,48.87,200.0,38.4767,38.4767,38.4767,38.4767,200.0
2005-07-18 12:45:00,48.88,48.88,48.86,48.87,5300.0,38.4845,38.4845,38.4688,38.4767,5300.0
2005-07-18 12:50:00,48.87,48.88,48.86,48.87,8500.0,38.4767,38.4845,38.4688,38.4767,8500.0
2005-07-18 12:55:00,48.86,48.87,48.86,48.87,1100.0,38.4688,38.4767,38.4688,38.4767,1100.0
2005-07-18 13:00:00,48.87,48.87,48.86,48.87,9500.0,38.4767,38.4767,38.4688,38.4767,9500.0
2005-07-18 13:05:00,48.86,48.86,48.85,48.85,3400.0,38.4688,38.4688,38.4609,38.4609,3400.0
2005-07-18 13:10:00,48.84,48.86,48.84,48.86,8300.0,38.453,38.4688,38.453,38.4688,8300.0
2005-07-18 13:15:00,48.86,48.87,48.86,48.87,5000.0,38.4688,38.4767,38.4688,38.4767,5000.0
2005-07-18 13:20:00,48.87,48.87,48.86,48.86,2200.0,38.4767,38.4767,38.4688,38.4688,2200.0
2005-07-18 13:25:00,48.86,48.87,48.86,48.87,300.0,38.4688,38.4767,38.4688,38.4767,300.0
2005-07-18 13:30:00,48.87,48.88,48.87,48.88,9900.0,38.4767,38.4845,38.4767,38.4845,9900.0
2005-07-18 13:35:00,48.88,48.88,48.88,48.88,4000.0,38.4845,38.4845,38.4845,38.4845,4000.0
2005-07-18 13:40:00,48.88,48.9,48.88,48.9,19200.0,38.4845,38.5003,38.4845,38.5003,19200.0
2005-07-18 13:45:00,48.9,48.9,48.87,48.88,8200.0,38.5003,38.5003,38.4767,38.4845,8200.0
2005-07-18 13:50:00,48.88,48.88,48.88,48.88,3500.0,38.4845,38.4845,38.4845,38.4845,3500.0
2005-07-18 13:55:00,48.88,48.88,48.88,48.88,200.0,38.4845,38.4845,38.4845,38.4845,200.0
2005-07-18 14:00:00,48.88,48.99,48.88,48.99,19100.0,38.4845,38.5711,38.4845,38.5711,19100.0
2005-07-18 14:05:00,48.99,49.0,48.96,48.97,9900.0,38.5711,38.579,38.5475,38.5554,9900.0
2005-07-18 14:10:00,48.98,48.99,48.98,48.98,8900.0,38.5633,38.5711,38.5633,38.5633,8900.0
2005-07-18 14:15:00,48.98,48.99,48.97,48.97,7000.0,38.5633,38.5711,38.5554,38.5554,7000.0
2005-07-18 14:20:00,48.98,48.99,48.98,48.99,21800.0,38.5633,38.5711,38.5633,38.5711,21800.0
2005-07-18 14:25:00,48.98,48.99,48.97,48.99,12200.0,38.5633,38.5711,38.5554,38.5711,12200.0
2005-07-18 14:30:00,48.99,49.0,48.98,49.0,35500.0,38.5711,38.579,38.5633,38.579,35500.0
2005-07-18 14:35:00,49.0,49.02,48.96,48.96,40700.0,38.579,38.5948,38.5475,38.5475,40700.0
2005-07-18 14:40:00,48.96,48.96,48.93,48.93,4000.0,38.5475,38.5475,38.5239,38.5239,4000.0
2005-07-18 14:45:00,48.92,48.93,48.91,48.92,3000.0,38.516,38.5239,38.5082,38.516,3000.0
2005-07-18 14:50:00,48.92,48.92,48.89,48.89,11200.0,38.516,38.516,38.4924,38.4924,11200.0
2005-07-18 14:55:00,48.9,48.9,48.89,48.89,5600.0,38.5003,38.5003,38.4924,38.4924,5600.0
2005-07-18 15:00:00,48.9,48.9,48.89,48.89,4500.0,38.5003,38.5003,38.4924,38.4924,4500.0
2005-07-18 15:05:00,48.9,48.9,48.89,48.89,25500.0,38.5003,38.5003,38.4924,38.4924,25500.0
2005-07-18 15:10:00,48.89,48.9,48.79,48.8,12800.0,38.4924,38.5003,38.4137,38.4216,12800.0
2005-07-18 15:15:00,48.8,48.8,48.79,48.79,3400.0,38.4216,38.4216,38.4137,38.4137,3400.0
2005-07-18 15:20:00,48.79,48.82,48.79,48.81,10000.0,38.4137,38.4373,38.4137,38.4294,10000.0
2005-07-18 15:25:00,48.81,48.81,48.75,48.75,9600.0,38.4294,38.4294,38.3822,38.3822,9600.0
2005-07-18 15:30:00,48.75,48.75,48.73,48.74,13700.0,38.3822,38.3822,38.3664,38.3743,13700.0
2005-07-18 15:35:00,48.74,48.74,48.73,48.74,8700.0,38.3743,38.3743,38.3664,38.3743,8700.0
2005-07-18 15:40:00,48.73,48.74,48.73,48.73,10300.0,38.3664,38.3743,38.3664,38.3664,10300.0
2005-07-18 15:45:00,48.74,48.74,48.73,48.73,14800.0,38.3743,38.3743,38.3664,38.3664,14800.0
2005-07-18 15:50:00,48.73,48.73,48.71,48.71,9200.0,38.3664,38.3664,38.3507,38.3507,9200.0
2005-07-18 15:55:00,48.71,48.72,48.71,48.72,15600.0,38.3507,38.3586,38.3507,38.3586,15600.0
2005-07-19 09:30:00,48.86,48.88,48.8,48.88,22300.0,38.4688,38.4845,38.4216,38.4845,22300.0
2005-07-19 09:35:00,48.87,48.88,48.86,48.87,5100.0,38.4767,38.4845,38.4688,38.4767,5100.0
2005-07-19 09:40:00,48.87,48.91,48.75,48.76,12900.0,38.4767,38.5082,38.3822,38.3901,12900.0
2005-07-19 09:45:00,48.76,48.76,48.67,48.71,10900.0,38.3901,38.3901,38.3192,38.3507,10900.0
2005-07-19 09:50:00,48.71,48.75,48.69,48.75,20600.0,38.3507,38.3822,38.3349,38.3822,20600.0
2005-07-19 09:55:00,48.75,48.81,48.75,48.8,7300.0,38.3822,38.4294,38.3822,38.4216,7300.0
2005-07-19 10:00:00,48.79,48.85,48.71,48.76,15000.0,38.4137,38.4609,38.3507,38.3901,15000.0
2005-07-19 10:05:00,48.75,48.76,48.75,48.76,800.0,38.3822,38.3901,38.3822,38.3901,800.0
2005-07-19 10:10:00,48.76,48.77,48.73,48.74,11900.0,38.3901,38.3979,38.3664,38.3743,11900.0
2005-07-19 10:15:00,48.74,48.74,48.68,48.68,10200.0,38.3743,38.3743,38.3271,38.3271,10200.0
2005-07-19 10:20:00,48.7,48.7,48.52,48.55,24500.0,38.3428,38.3428,38.2011,38.2247,24500.0
2005-07-19 10:25:00,48.55,48.62,48.54,48.6,10500.0,38.2247,38.2798,38.2168,38.2641,10500.0
2005-07-19 10:30:00,48.62,48.69,48.61,48.69,9500.0,38.2798,38.3349,38.272,38.3349,9500.0
2005-07-19 10:35:00,48.69,48.69,48.5,48.5,39800.0,38.3349,38.3349,38.1854,38.1854,39800.0
2005-07-19 10:40:00,48.52,48.55,48.49,48.49,9500.0,38.2011,38.2247,38.1775,38.1775,9500.0
2005-07-19 10:45:00,48.49,48.57,48.49,48.55,7600.0,38.1775,38.2405,38.1775,38.2247,7600.0
2005-07-19 10:50:00,48.55,48.57,48.54,48.56,12700.0,38.2247,38.2405,38.2168,38.2326,12700.0
2005-07-19 10:55:00,48.57,48.62,48.57,48.61,5900.0,38.2405,38.2798,38.2405,38.272,5900.0
2005-07-19 11:00:00,48.61,48.62,48.6,48.62,5200.0,38.272,38.2798,38.2641,38.2798,5200.0
2005-07-19 11:05:00,48.63,48.63,48.54,48.54,14100.0,38.2877,38.2877,38.2168,38.2168,14100.0
2005-07-19 11:10:00,48.55,48.56,48.51,48.52,10700.0,38.2247,38.2326,38.1932,38.2011,10700.0
2005-07-19 11:15:00,48.51,48.52,48.49,48.49,12500.0,38.1932,38.2011,38.1775,38.1775,12500.0
2005-07-19 11:20:00,48.5,48.6,48.5,48.59,11300.0,38.1854,38.2641,38.1854,38.2562,11300.0
2005-07-19 11:25:00,48.6,48.68,48.6,48.67,17600.0,38.2641,38.3271,38.2641,38.3192,17600.0
2005-07-19 11:30:00,48.68,48.68,48.67,48.67,14700.0,38.3271,38.3271,38.3192,38.3192,14700.0
2005-07-19 11:35:00,48.67,48.7,48.65,48.68,19300.0,38.3192,38.3428,38.3035,38.3271,19300.0
2005-07-19 11:40:00,48.69,48.76,48.69,48.74,16100.0,38.3349,38.3901,38.3349,38.3743,16100.0
2005-07-19 11:45:00,48.75,48.76,48.74,48.75,3200.0,38.3822,38.3901,38.3743,38.3822,3200.0
2005-07-19 11:50:00,48.75,48.76,48.73,48.73,4000.0,38.3822,38.3901,38.3664,38.3664,4000.0
2005-07-19 11:55:00,48.74,48.79,48.74,48.78,6000.0,38.3743,38.4137,38.3743,38.4058,6000.0
2005-07-19 12:00:00,48.78,48.78,48.74,48.74,6800.0,38.4058,38.4058,38.3743,38.3743,6800.0
2005-07-19 12:05:00,48.71,48.73,48.7,48.72,18200.0,38.3507,38.3664,38.3428,38.3586,18200.0
2005-07-19 12:10:00,48.75,48.8,48.75,48.79,20300.0,38.3822,38.4216,38.3822,38.4137,20300.0
2005-07-19 12:15:00,48.79,48.79,48.78,48.78,3300.0,38.4137,38.4137,38.4058,38.4058,3300.0
2005-07-19 12:20:00,48.79,48.92,48.79,48.92,10700.0,38.4137,38.516,38.4137,38.516,10700.0
2005-07-19 12:25:00,48.95,48.96,48.95,48.95,4900.0,38.5397,38.5475,38.5397,38.5397,4900.0
2005-07-19 12:30:00,48.94,48.94,48.83,48.83,10500.0,38.5318,38.5318,38.4452,38.4452,10500.0
2005-07-19 12:35:00,48.83,48.84,48.83,48.84,3100.0,38.4452,38.453,38.4452,38.453,3100.0
2005-07-19 12:40:00,48.84,48.89,48.84,48.89,3300.0,38.453,38.4924,38.453,38.4924,3300.0
2005-07-19 12:45:00,48.89,48.89,48.85,48.86,9600.0,38.4924,38.4924,38.4609,38.4688,9600.0
2005-07-19 12:50:00,48.86,48.86,48.84,48.86,10200.0,38.4688,38.4688,38.453,38.4688,10200.0
2005-07-19 12:55:00,48.88,48.9,48.88,48.9,4900.0,38.4845,38.5003,38.4845,38.5003,4900.0
2005-07-19 13:00:00,48.92,48.95,48.89,48.89,6900.0,38.516,38.5397,38.4924,38.4924,6900.0
2005-07-19 13:05:00,48.9,48.92,48.88,48.92,3700.0,38.5003,38.516,38.4845,38.516,3700.0
2005-07-19 13:10:00,48.92,48.97,48.9,48.94,6500.0,38.516,38.5554,38.5003,38.5318,6500.0
2005-07-19 13:15:00,48.99,49.0,48.93,48.93,5600.0,38.5711,38.579,38.5239,38.5239,5600.0
2005-07-19 13:20:00,48.93,48.94,48.93,48.94,500.0,38.5239,38.5318,38.5239,38.5318,500.0
2005-07-19 13:25:00,48.92,48.94,48.92,48.92,2000.0,38.516,38.5318,38.516,38.516,2000.0
2005-07-19 13:30:00,48.94,48.99,48.94,48.99,4800.0,38.5318,38.5711,38.5318,38.5711,4800.0
2005-07-19 13:35:00,48.99,48.99,48.98,48.99,1600.0,38.5711,38.5711,38.5633,38.5711,1600.0
2005-07-19 13:40:00,48.98,48.99,48.98,48.99,3500.0,38.5633,38.5711,38.5633,38.5711,3500.0
2005-07-19 13:45:00,48.98,48.99,48.98,48.99,7200.0,38.5633,38.5711,38.5633,38.5711,7200.0
2005-07-19 13:50:00,48.99,48.99,48.96,48.97,25800.0,38.5711,38.5711,38.5475,38.5554,25800.0
2005-07-19 13:55:00,48.97,48.99,48.97,48.99,8700.0,38.5554,38.5711,38.5554,38.5711,8700.0
2005-07-19 14:00:00,48.99,48.99,48.93,48.93,11300.0,38.5711,38.5711,38.5239,38.5239,11300.0
2005-07-19 14:05:00,48.93,48.93,48.88,48.88,4200.0,38.5239,38.5239,38.4845,38.4845,4200.0
2005-07-19 14:10:00,48.89,48.95,48.88,48.95,16200.0,38.4924,38.5397,38.4845,38.5397,16200.0
2005-07-19 14:15:00,48.95,48.95,48.95,48.95,4400.0,38.5397,38.5397,38.5397,38.5397,4400.0
2005-07-19 14:20:00,48.95,48.97,48.95,48.97,15500.0,38.5397,38.5554,38.5397,38.5554,15500.0
2005-07-19 14:25:00,48.97,48.98,48.97,48.97,16600.0,38.5554,38.5633,38.5554,38.5554,16600.0
2005-07-19 14:30:00,48.98,49.03,48.98,49.03,143000.0,38.5633,38.6026,38.5633,38.6026,143000.0
2005-07-19 14:35:00,49.04,49.04,49.03,49.03,2500.0,38.6105,38.6105,38.6026,38.6026,2500.0
2005-07-19 14:40:00,49.03,49.04,49.02,49.02,13400.0,38.6026,38.6105,38.5948,38.5948,13400.0
2005-07-19 14:45:00,49.02,49.04,49.02,49.02,4500.0,38.5948,38.6105,38.5948,38.5948,4500.0
2005-07-19 14:50:00,49.02,49.04,49.01,49.04,6800.0,38.5948,38.6105,38.5869,38.6105,6800.0
2005-07-19 14:55:00,49.03,49.05,49.03,49.05,9500.0,38.6026,38.6184,38.6026,38.6184,9500.0
2005-07-19 15:00:00,49.05,49.05,48.96,49.0,7300.0,38.6184,38.6184,38.5475,38.579,7300.0
2005-07-19 15:05:00,49.0,49.04,49.0,49.04,4500.0,38.579,38.6105,38.579,38.6105,4500.0
2005-07-19 15:10:00,49.04,49.09,49.01,49.01,10300.0,38.6105,38.6499,38.5869,38.5869,10300.0
2005-07-19 15:15:00,49.01,49.02,49.0,49.0,1300.0,38.5869,38.5948,38.579,38.579,1300.0
2005-07-19 15:20:00,49.01,49.02,48.99,49.01,7000.0,38.5869,38.5948,38.5711,38.5869,7000.0
2005-07-19 15:25:00,49.02,49.05,49.01,49.05,10800.0,38.5948,38.6184,38.5869,38.6184,10800.0
2005-07-19 15:30:00,49.04,49.07,49.04,49.06,12100.0,38.6105,38.6341,38.6105,38.6263,12100.0
2005-07-19 15:35:00,49.07,49.07,49.05,49.06,8000.0,38.6341,38.6341,38.6184,38.6263,8000.0
2005-07-19 15:40:00,49.05,49.06,48.99,48.99,11800.0,38.6184,38.6263,38.5711,38.5711,11800.0
2005-07-19 15:45:00,48.99,49.03,48.99,49.03,7500.0,38.5711,38.6026,38.5711,38.6026,7500.0
2005-07-19 15:50:00,49.03,49.09,49.03,49.09,12500.0,38.6026,38.6499,38.6026,38.6499,12500.0
2005-07-19 15:55:00,49.09,49.09,48.99,49.0,14600.0,38.6499,38.6499,38.5711,38.579,14600.0
2005-07-20 09:30:00,48.93,48.94,48.93,48.93,16300.0,38.5239,38.5318,38.5239,38.5239,16300.0
2005-07-20 09:35:00,48.93,48.93,48.9,48.9,6400.0,38.5239,38.5239,38.5003,38.5003,6400.0
2005-07-20 09:40:00,48.83,48.83,48.76,48.8,4700.0,38.4452,38.4452,38.3901,38.4216,4700.0
2005-07-20 09:45:00,48.79,48.84,48.77,48.81,11100.0,38.4137,38.453,38.3979,38.4294,11100.0
2005-07-20 09:50:00,48.8,48.82,48.77,48.81,16100.0,38.4216,38.4373,38.3979,38.4294,16100.0
2005-07-20 09:55:00,48.81,48.85,48.76,48.81,9600.0,38.4294,38.4609,38.3901,38.4294,9600.0
2005-07-20 10:00:00,48.81,48.81,48.75,48.75,7200.0,38.4294,38.4294,38.3822,38.3822,7200.0
2005-07-20 10:05:00,48.76,48.79,48.76,48.79,5600.0,38.3901,38.4137,38.3901,38.4137,5600.0
2005-07-20 10:10:00,48.8,48.88,48.8,48.85,1400.0,38.4216,38.4845,38.4216,38.4609,1400.0
2005-07-20 10:15:00,48.88,48.88,48.85,48.86,3300.0,38.4845,38.4845,38.4609,38.4688,3300.0
2005-07-20 10:20:00,48.87,48.9,48.86,48.88,8400.0,38.4767,38.5003,38.4688,38.4845,8400.0
2005-07-20 10:25:00,48.87,48.88,48.87,48.87,5500.0,38.4767,38.4845,38.4767,38.4767,5500.0
2005-07-20 10:30:00,48.87,48.88,48.76,48.8,9100.0,38.4767,38.4845,38.3901,38.4216,9100.0
2005-07-20 10:35:00,48.79,48.8,48.78,48.79,12100.0,38.4137,38.4216,38.4058,38.4137,12100.0
2005-07-20 10:40:00,48.78,48.79,48.75,48.76,6800.0,38.4058,38.4137,38.3822,38.3901,6800.0
2005-07-20 10:45:00,48.76,48.76,48.75,48.75,3000.0,38.3901,38.3901,38.3822,38.3822,3000.0
2005-07-20 10:50:00,48.75,48.77,48.75,48.77,6900.0,38.3822,38.3979,38.3822,38.3979,6900.0
2005-07-20 10:55:00,48.76,48.78,48.76,48.78,2000.0,38.3901,38.4058,38.3901,38.4058,2000.0
2005-07-20 11:00:00,48.78,48.78,48.77,48.77,6200.0,38.4058,38.4058,38.3979,38.3979,6200.0
2005-07-20 11:05:00,48.77,48.77,48.7,48.7,6100.0,38.3979,38.3979,38.3428,38.3428,6100.0
2005-07-20 11:10:00,48.68,48.68,48.66,48.68,4200.0,38.3271,38.3271,38.3113,38.3271,4200.0
2005-07-20 11:15:00,48.69,48.86,48.69,48.83,20300.0,38.3349,38.4688,38.3349,38.4452,20300.0
2005-07-20 11:20:00,48.85,48.85,48.85,48.85,100.0,38.4609,38.4609,38.4609,38.4609,100.0
2005-07-20 11:25:00,48.85,48.85,48.85,48.85,0.0,38.4609,38.4609,38.4609,38.4609,0.0
2005-07-20 11:30:00,48.84,48.96,48.84,48.96,6100.0,38.453,38.5475,38.453,38.5475,6100.0
2005-07-20 11:35:00,48.98,48.99,48.98,48.98,2900.0,38.5633,38.5711,38.5633,38.5633,2900.0
2005-07-20 11:40:00,48.99,49.05,48.99,49.03,10900.0,38.5711,38.6184,38.5711,38.6026,10900.0
2005-07-20 11:45:00,49.03,49.03,49.02,49.02,6700.0,38.6026,38.6026,38.5948,38.5948,6700.0
2005-07-20 11:50:00,49.02,49.02,49.02,49.02,5100.0,38.5948,38.5948,38.5948,38.5948,5100.0
2005-07-20 11:55:00,49.02,49.06,49.02,49.03,19700.0,38.5948,38.6263,38.5948,38.6026,19700.0
2005-07-20 12:00:00,49.03,49.03,49.02,49.03,13500.0,38.6026,38.6026,38.5948,38.6026,13500.0
2005-07-20 12:05:00,49.02,49.02,48.99,48.99,3000.0,38.5948,38.5948,38.5711,38.5711,3000.0
2005-07-20 12:10:00,48.98,49.0,48.98,49.0,7200.0,38.5633,38.579,38.5633,38.579,7200.0
2005-07-20 12:15:00,48.99,49.0,48.99,48.99,3100.0,38.5711,38.579,38.5711,38.5711,3100.0
2005-07-20 12:20:00,48.99,49.06,48.99,49.06,6900.0,38.5711,38.6263,38.5711,38.6263,6900.0
2005-07-20 12:25:00,49.06,49.07,49.06,49.07,3700.0,38.6263,38.6341,38.6263,38.6341,3700.0
2005-07-20 12:30:00,49.07,49.14,49.07,49.13,9300.0,38.6341,38.6892,38.6341,38.6814,9300.0
2005-07-20 12:35:00,49.13,49.14,49.13,49.13,5200.0,38.6814,38.6892,38.6814,38.6814,5200.0
2005-07-20 12:40:00,49.14,49.15,49.14,49.14,7100.0,38.6892,38.6971,38.6892,38.6892,7100.0
2005-07-20 12:45:00,49.14,49.16,49.14,49.14,10800.0,38.6892,38.705,38.6892,38.6892,10800.0
2005-07-20 12:50:00,49.14,49.14,49.09,49.09,9100.0,38.6892,38.6892,38.6499,38.6499,9100.0
2005-07-20 12:55:00,49.09,49.1,49.09,49.09,5200.0,38.6499,38.6577,38.6499,38.6499,5200.0
2005-07-20 13:00:00,49.1,49.1,49.09,49.1,12900.0,38.6577,38.6577,38.6499,38.6577,12900.0
2005-07-20 13:05:00,49.1,49.12,49.1,49.11,5600.0,38.6577,38.6735,38.6577,38.6656,5600.0
2005-07-20 13:10:00,49.11,49.16,49.11,49.15,11400.0,38.6656,38.705,38.6656,38.6971,11400.0
2005-07-20 13:15:00,49.16,49.19,49.16,49.19,10600.0,38.705,38.7286,38.705,38.7286,10600.0
2005-07-20 13:20:00,49.19,49.26,49.19,49.24,13600.0,38.7286,38.7837,38.7286,38.768,13600.0
2005-07-20 13:25:00,49.24,49.24,49.24,49.24,1400.0,38.768,38.768,38.768,38.768,1400.0
2005-07-20 13:30:00,49.24,49.28,49.24,49.28,10500.0,38.768,38.7995,38.768,38.7995,10500.0
2005-07-20 13:35:00,49.28,49.29,49.28,49.29,4700.0,38.7995,38.8073,38.7995,38.8073,4700.0
2005-07-20 13:40:00,49.28,49.28,49.27,49.27,2900.0,38.7995,38.7995,38.7916,38.7916,2900.0
2005-07-20 13:45:00,49.27,49.27,49.26,49.26,1300.0,38.7916,38.7916,38.7837,38.7837,1300.0
2005-07-20 13:50:00,49.26,49.27,49.26,49.27,4700.0,38.7837,38.7916,38.7837,38.7916,4700.0
2005-07-20 13:55:00,49.27,49.27,49.26,49.26,6300.0,38.7916,38.7916,38.7837,38.7837,6300.0
2005-07-20 14:00:00,49.27,49.29,49.27,49.27,5600.0,38.7916,38.8073,38.7916,38.7916,5600.0
2005-07-20 14:05:00,49.27,49.28,49.27,49.28,400.0,38.7916,38.7995,38.7916,38.7995,400.0
2005-07-20 14:10:00,49.28,49.28,49.22,49.23,9100.0,38.7995,38.7995,38.7522,38.7601,9100.0
2005-07-20 14:15:00,49.19,49.2,49.17,49.18,2700.0,38.7286,38.7365,38.7129,38.7207,2700.0
2005-07-20 14:20:00,49.16,49.17,49.12,49.12,8800.0,38.705,38.7129,38.6735,38.6735,8800.0
2005-07-20 14:25:00,49.12,49.17,49.11,49.15,3400.0,38.6735,38.7129,38.6656,38.6971,3400.0
2005-07-20 14:30:00,49.17,49.26,49.17,49.25,3700.0,38.7129,38.7837,38.7129,38.7758,3700.0
2005-07-20 14:35:00,49.26,49.26,49.25,49.26,2400.0,38.7837,38.7837,38.7758,38.7837,2400.0
2005-07-20 14:40:00,49.26,49.26,49.24,49.24,6500.0,38.7837,38.7837,38.768,38.768,6500.0
2005-07-20 14:45:00,49.23,49.23,49.23,49.23,200.0,38.7601,38.7601,38.7601,38.7601,200.0
2005-07-20 14:50:00,49.23,49.23,49.21,49.21,6700.0,38.7601,38.7601,38.7444,38.7444,6700.0
2005-07-20 14:55:00,49.19,49.2,49.12,49.13,77900.0,38.7286,38.7365,38.6735,38.6814,77900.0
2005-07-20 15:00:00,49.13,49.13,49.12,49.12,6600.0,38.6814,38.6814,38.6735,38.6735,6600.0
2005-07-20 15:05:00,49.12,49.13,49.11,49.12,2300.0,38.6735,38.6814,38.6656,38.6735,2300.0
2005-07-20 15:10:00,49.12,49.16,49.12,49.13,8100.0,38.6735,38.705,38.6735,38.6814,8100.0
2005-07-20 15:15:00,49.12,49.13,49.11,49.11,7300.0,38.6735,38.6814,38.6656,38.6656,7300.0
2005-07-20 15:20:00,49.11,49.11,49.07,49.08,7200.0,38.6656,38.6656,38.6341,38.642,7200.0
2005-07-20 15:25:00,49.07,49.08,49.06,49.07,4400.0,38.6341,38.642,38.6263,38.6341,4400.0
2005-07-20 15:30:00,49.07,49.12,49.07,49.11,7500.0,38.6341,38.6735,38.6341,38.6656,7500.0
2005-07-20 15:35:00,49.1,49.11,49.09,49.09,6500.0,38.6577,38.6656,38.6499,38.6499,6500.0
2005-07-20 15:40:00,49.1,49.17,49.1,49.16,16300.0,38.6577,38.7129,38.6577,38.705,16300.0
2005-07-20 15:45:00,49.16,49.17,49.03,49.04,16600.0,38.705,38.7129,38.6026,38.6105,16600.0
2005-07-20 15:50:00,49.04,49.06,49.03,49.06,36600.0,38.6105,38.6263,38.6026,38.6263,36600.0
2005-07-20 15:55:00,49.06,49.06,48.97,49.01,30600.0,38.6263,38.6263,38.5554,38.5869,30600.0
2005-07-21 09:30:00,49.17,49.17,49.1,49.15,16800.0,38.7129,38.7129,38.6577,38.6971,16800.0
2005-07-21 09:35:00,49.08,49.09,49.02,49.02,2800.0,38.642,38.6499,38.5948,38.5948,2800.0
2005-07-21 09:40:00,49.07,49.19,49.07,49.16,11800.0,38.6341,38.7286,38.6341,38.705,11800.0
2005-07-21 09:45:00,49.16,49.16,49.12,49.13,3300.0,38.705,38.705,38.6735,38.6814,3300.0
2005-07-21 09:50:00,49.12,49.15,49.12,49.14,5800.0,38.6735,38.6971,38.6735,38.6892,5800.0
2005-07-21 09:55:00,49.13,49.14,49.03,49.03,10100.0,38.6814,38.6892,38.6026,38.6026,10100.0
2005-07-21 10:00:00,49.03,49.09,49.02,49.05,4800.0,38.6026,38.6499,38.5948,38.6184,4800.0
2005-07-21 10:05:00,49.03,49.03,48.99,48.99,9900.0,38.6026,38.6026,38.5711,38.5711,9900.0
2005-07-21 10:10:00,48.99,49.0,48.96,48.96,4300.0,38.5711,38.579,38.5475,38.5475,4300.0
2005-07-21 10:15:00,48.95,48.95,48.93,48.93,3100.0,38.5397,38.5397,38.5239,38.5239,3100.0
2005-07-21 10:20:00,48.93,48.94,48.91,48.91,13900.0,38.5239,38.5318,38.5082,38.5082,13900.0
2005-07-21 10:25:00,48.92,48.92,48.91,48.92,156300.0,38.516,38.516,38.5082,38.516,156300.0
2005-07-21 10:30:00,48.91,48.92,48.86,48.86,13000.0,38.5082,38.516,38.4688,38.4688,13000.0
2005-07-21 10:35:00,48.86,48.88,48.83,48.83,6500.0,38.4688,38.4845,38.4452,38.4452,6500.0
2005-07-21 10:40:00,48.84,48.85,48.79,48.79,4200.0,38.453,38.4609,38.4137,38.4137,4200.0
2005-07-21 10:45:00,48.8,48.8,48.77,48.77,5500.0,38.4216,38.4216,38.3979,38.3979,5500.0
2005-07-21 10:50:00,48.77,48.78,48.74,48.74,6000.0,38.3979,38.4058,38.3743,38.3743,6000.0
2005-07-21 10:55:00,48.72,48.73,48.71,48.73,3500.0,38.3586,38.3664,38.3507,38.3664,3500.0
2005-07-21 11:00:00,48.72,48.8,48.72,48.79,10900.0,38.3586,38.4216,38.3586,38.4137,10900.0
2005-07-21 11:05:00,48.81,48.82,48.77,48.8,8800.0,38.4294,38.4373,38.3979,38.4216,8800.0
2005-07-21 11:10:00,48.81,48.9,48.81,48.87,2900.0,38.4294,38.5003,38.4294,38.4767,2900.0
2005-07-21 11:15:00,48.87,48.88,48.81,48.81,5900.0,38.4767,38.4845,38.4294,38.4294,5900.0
2005-07-21 11:20:00,48.83,48.83,48.83,48.83,100.0,38.4452,38.4452,38.4452,38.4452,100.0
2005-07-21 11:25:00,48.83,48.84,48.82,48.83,3100.0,38.4452,38.453,38.4373,38.4452,3100.0
2005-07-21 11:30:00,48.82,48.83,48.81,48.82,5000.0,38.4373,38.4452,38.4294,38.4373,5000.0
2005-07-21 11:35:00,48.86,48.86,48.78,48.78,6300.0,38.4688,38.4688,38.4058,38.4058,6300.0
2005-07-21 11:40:00,48.77,48.8,48.77,48.79,4900.0,38.3979,38.4216,38.3979,38.4137,4900.0
2005-07-21 11:45:00,48.79,48.81,48.78,48.8,5800.0,38.4137,38.4294,38.4058,38.4216,5800.0
2005-07-21 11:50:00,48.84,48.95,48.82,48.91,15300.0,38.453,38.5397,38.4373,38.5082,15300.0
2005-07-21 11:55:00,48.91,48.91,48.89,48.89,3800.0,38.5082,38.5082,38.4924,38.4924,3800.0
2005-07-21 12:00:00,48.88,48.88,48.84,48.84,4100.0,38.4845,38.4845,38.453,38.453,4100.0
2005-07-21 12:05:00,48.83,48.85,48.83,48.83,3200.0,38.4452,38.4609,38.4452,38.4452,3200.0
2005-07-21 12:10:00,48.84,48.84,48.82,48.82,8000.0,38.453,38.453,38.4373,38.4373,8000.0
2005-07-21 12:15:00,48.83,48.86,48.82,48.84,9000.0,38.4452,38.4688,38.4373,38.453,9000.0
2005-07-21 12:20:00,48.86,48.88,48.86,48.87,3800.0,38.4688,38.4845,38.4688,38.4767,3800.0
2005-07-21 12:25:00,48.87,48.88,48.86,48.88,2600.0,38.4767,38.4845,38.4688,38.4845,2600.0
2005-07-21 12:30:00,48.9,48.98,48.9,48.96,5100.0,38.5003,38.5633,38.5003,38.5475,5100.0
2005-07-21 12:35:00,48.97,49.03,48.97,49.01,17800.0,38.5554,38.6026,38.5554,38.5869,17800.0
2005-07-21 12:40:00,49.01,49.01,48.96,48.96,12000.0,38.5869,38.5869,38.5475,38.5475,12000.0
2005-07-21 12:45:00,48.97,48.99,48.93,48.99,11600.0,38.5554,38.5711,38.5239,38.5711,11600.0
2005-07-21 12:50:00,49.0,49.0,48.94,48.94,8800.0,38.579,38.579,38.5318,38.5318,8800.0
2005-07-21 12:55:00,48.94,48.94,48.89,48.9,7600.0,38.5318,38.5318,38.4924,38.5003,7600.0
2005-07-21 13:00:00,48.9,48.97,48.9,48.95,4500.0,38.5003,38.5554,38.5003,38.5397,4500.0
2005-07-21 13:05:00,48.95,48.99,48.95,48.99,2200.0,38.5397,38.5711,38.5397,38.5711,2200.0
2005-07-21 13:10:00,48.99,49.0,48.99,48.99,4200.0,38.5711,38.579,38.5711,38.5711,4200.0
2005-07-21 13:15:00,49.0,49.0,48.99,48.99,2100.0,38.579,38.579,38.5711,38.5711,2100.0
2005-07-21 13:20:00,48.99,48.99,48.99,48.99,2600.0,38.5711,38.5711,38.5711,38.5711,2600.0
2005-07-21 13:25:00,48.99,48.99,48.94,48.94,6700.0,38.5711,38.5711,38.5318,38.5318,6700.0
2005-07-21 13:30:00,48.94,48.95,48.94,48.94,9500.0,38.5318,38.5397,38.5318,38.5318,9500.0
2005-07-21 13:35:00,48.93,48.94,48.92,48.94,4500.0,38.5239,38.5318,38.516,38.5318,4500.0
2005-07-21 13:40:00,48.94,48.95,48.93,48.94,2400.0,38.5318,38.5397,38.5239,38.5318,2400.0
2005-07-21 13:45:00,48.94,48.95,48.94,48.94,3700.0,38.5318,38.5397,38.5318,38.5318,3700.0
2005-07-21 13:50:00,48.93,48.93,48.92,48.93,4400.0,38.5239,38.5239,38.516,38.5239,4400.0
2005-07-21 13:55:00,48.93,48.94,48.92,48.92,9100.0,38.5239,38.5318,38.516,38.516,9100.0
2005-07-21 14:00:00,48.93,48.93,48.86,48.86,4300.0,38.5239,38.5239,38.4688,38.4688,4300.0
2005-07-21 14:05:00,48.88,48.88,48.87,48.88,2100.0,38.4845,38.4845,38.4767,38.4845,2100.0
2005-07-21 14:10:00,48.88,48.91,48.88,48.91,5600.0,38.4845,38.5082,38.4845,38.5082,5600.0
2005-07-21 14:15:00,48.91,48.93,48.9,48.93,12000.0,38.5082,38.5239,38.5003,38.5239,12000.0
2005-07-21 14:20:00,48.94,49.0,48.94,49.0,2500.0,38.5318,38.579,38.5318,38.579,2500.0
2005-07-21 14:25:00,49.0,49.03,48.99,48.99,15900.0,38.579,38.6026,38.5711,38.5711,15900.0
2005-07-21 14:30:00,48.98,49.0,48.95,48.98,4400.0,38.5633,38.579,38.5397,38.5633,4400.0
2005-07-21 14:35:00,48.98,49.0,48.98,49.0,7000.0,38.5633,38.579,38.5633,38.579,7000.0
2005-07-21 14:40:00,49.0,49.03,49.0,49.03,4000.0,38.579,38.6026,38.579,38.6026,4000.0
2005-07-21 14:45:00,49.03,49.04,49.02,49.02,9800.0,38.6026,38.6105,38.5948,38.5948,9800.0
2005-07-21 14:50:00,49.02,49.03,48.96,48.96,6800.0,38.5948,38.6026,38.5475,38.5475,6800.0
2005-07-21 14:55:00,48.95,48.95,48.93,48.93,1200.0,38.5397,38.5397,38.5239,38.5239,1200.0
2005-07-21 15:00:00,48.95,49.0,48.95,49.0,3300.0,38.5397,38.579,38.5397,38.579,3300.0
2005-07-21 15:05:00,48.99,49.0,48.98,48.99,5500.0,38.5711,38.579,38.5633,38.5711,5500.0
2005-07-21 15:10:00,48.99,49.04,48.98,49.04,11800.0,38.5711,38.6105,38.5633,38.6105,11800.0
2005-07-21 15:15:00,49.06,49.09,49.02,49.03,7100.0,38.6263,38.6499,38.5948,38.6026,7100.0
2005-07-21 15:20:00,49.03,49.03,49.02,49.02,5200.0,38.6026,38.6026,38.5948,38.5948,5200.0
2005-07-21 15:25:00,49.02,49.03,49.0,49.0,6100.0,38.5948,38.6026,38.579,38.579,6100.0
2005-07-21 15:30:00,49.01,49.01,49.0,49.0,3800.0,38.5869,38.5869,38.579,38.579,3800.0
2005-07-21 15:35:00,49.0,49.0,48.99,48.99,3600.0,38.579,38.579,38.5711,38.5711,3600.0
2005-07-21 15:40:00,48.99,48.99,48.97,48.97,4700.0,38.5711,38.5711,38.5554,38.5554,4700.0
2005-07-21 15:45:00,48.97,48.98,48.88,48.89,7600.0,38.5554,38.5633,38.4845,38.4924,7600.0
2005-07-21 15:50:00,48.89,48.9,48.83,48.84,8100.0,38.4924,38.5003,38.4452,38.453,8100.0
2005-07-21 15:55:00,48.83,48.84,48.75,48.77,19600.0,38.4452,38.453,38.3822,38.3979,19600.0
2005-07-22 09:30:00,48.78,48.8,48.78,48.8,10700.0,38.4058,38.4216,38.4058,38.4216,10700.0
2005-07-22 09:35:00,48.8,48.8,48.8,48.8,4100.0,38.4216,38.4216,38.4216,38.4216,4100.0
2005-07-22 09:40:00,48.8,48.89,48.8,48.85,15300.0,38.4216,38.4924,38.4216,38.4609,15300.0
2005-07-22 09:45:00,48.86,48.87,48.78,48.79,14900.0,38.4688,38.4767,38.4058,38.4137,14900.0
2005-07-22 09:50:00,48.79,48.8,48.75,48.76,4800.0,38.4137,38.4216,38.3822,38.3901,4800.0
2005-07-22 09:55:00,48.76,48.76,48.7,48.73,8900.0,38.3901,38.3901,38.3428,38.3664,8900.0
2005-07-22 10:00:00,48.74,48.74,48.68,48.7,6100.0,38.3743,38.3743,38.3271,38.3428,6100.0
2005-07-22 10:05:00,48.69,48.69,48.65,48.65,3000.0,38.3349,38.3349,38.3035,38.3035,3000.0
2005-07-22 10:10:00,48.65,48.65,48.58,48.59,5500.0,38.3035,38.3035,38.2483,38.2562,5500.0
2005-07-22 10:15:00,48.59,48.61,48.58,48.61,2000.0,38.2562,38.272,38.2483,38.272,2000.0
2005-07-22 10:20:00,48.61,48.61,48.61,48.61,7000.0,38.272,38.272,38.272,38.272,7000.0
2005-07-22 10:25:00,48.62,48.62,48.6,48.61,2400.0,38.2798,38.2798,38.2641,38.272,2400.0
2005-07-22 10:30:00,48.6,48.6,48.57,48.57,2000.0,38.2641,38.2641,38.2405,38.2405,2000.0
2005-07-22 10:35:00,48.57,48.62,48.56,48.62,10000.0,38.2405,38.2798,38.2326,38.2798,10000.0
2005-07-22 10:40:00,48.62,48.63,48.62,48.62,1600.0,38.2798,38.2877,38.2798,38.2798,1600.0
2005-07-22 10:45:00,48.61,48.61,48.61,48.61,4800.0,38.272,38.272,38.272,38.272,4800.0
2005-07-22 10:50:00,48.56,48.56,48.53,48.53,16300.0,38.2326,38.2326,38.209,38.209,16300.0
2005-07-22 10:55:00,48.53,48.58,48.53,48.56,2100.0,38.209,38.2483,38.209,38.2326,2100.0
2005-07-22 11:00:00,48.56,48.56,48.56,48.56,500.0,38.2326,38.2326,38.2326,38.2326,500.0
2005-07-22 11:05:00,48.57,48.61,48.57,48.6,2000.0,38.2405,38.272,38.2405,38.2641,2000.0
2005-07-22 11:10:00,48.6,48.6,48.59,48.59,700.0,38.2641,38.2641,38.2562,38.2562,700.0
2005-07-22 11:15:00,48.59,48.62,48.59,48.6,4000.0,38.2562,38.2798,38.2562,38.2641,4000.0
2005-07-22 11:20:00,48.59,48.59,48.57,48.57,400.0,38.2562,38.2562,38.2405,38.2405,400.0
2005-07-22 11:25:00,48.56,48.56,48.42,48.42,4300.0,38.2326,38.2326,38.1224,38.1224,4300.0
2005-07-22 11:30:00,48.42,48.42,48.37,48.38,3300.0,38.1224,38.1224,38.083,38.0909,3300.0
2005-07-22 11:35:00,48.38,48.38,48.34,48.36,4600.0,38.0909,38.0909,38.0594,38.0751,4600.0
2005-07-22 11:40:00,48.36,48.41,48.36,48.41,6900.0,38.0751,38.1145,38.0751,38.1145,6900.0
2005-07-22 11:45:00,48.41,48.42,48.38,48.38,5900.0,38.1145,38.1224,38.0909,38.0909,5900.0
2005-07-22 11:50:00,48.39,48.46,48.39,48.46,16600.0,38.0987,38.1539,38.0987,38.1539,16600.0
2005-07-22 11:55:00,48.46,48.47,48.46,48.47,6400.0,38.1539,38.1617,38.1539,38.1617,6400.0
2005-07-22 12:00:00,48.45,48.46,48.45,48.46,2200.0,38.146,38.1539,38.146,38.1539,2200.0
2005-07-22 12:05:00,48.45,48.46,48.41,48.44,1800.0,38.146,38.1539,38.1145,38.1381,1800.0
2005-07-22 12:10:00,48.44,48.44,48.44,48.44,200.0,38.1381,38.1381,38.1381,38.1381,200.0
2005-07-22 12:15:00,48.44,48.44,48.41,48.41,1800.0,38.1381,38.1381,38.1145,38.1145,1800.0
2005-07-22 12:20:00,48.38,48.4,48.36,48.4,3900.0,38.0909,38.1066,38.0751,38.1066,3900.0
2005-07-22 12:25:00,48.39,48.4,48.37,48.38,1300.0,38.0987,38.1066,38.083,38.0909,1300.0
2005-07-22 12:30:00,48.36,48.36,48.35,48.36,6000.0,38.0751,38.0751,38.0673,38.0751,6000.0
2005-07-22 12:35:00,48.36,48.36,48.34,48.35,3800.0,38.0751,38.0751,38.0594,38.0673,3800.0
2005-07-22 12:40:00,48.34,48.34,48.33,48.34,800.0,38.0594,38.0594,38.0515,38.0594,800.0
2005-07-22 12:45:00,48.3,48.33,48.3,48.33,10500.0,38.0279,38.0515,38.0279,38.0515,10500.0
2005-07-22 12:50:00,48.33,48.33,48.31,48.32,7000.0,38.0515,38.0515,38.0358,38.0436,7000.0
2005-07-22 12:55:00,48.32,48.33,48.26,48.26,5500.0,38.0436,38.0515,37.9964,37.9964,5500.0
2005-07-22 13:00:00,48.26,48.32,48.26,48.28,5200.0,37.9964,38.0436,37.9964,38.0121,5200.0
2005-07-22 13:05:00,48.25,48.26,48.23,48.24,2600.0,37.9885,37.9964,37.9728,37.9806,2600.0
2005-07-22 13:10:00,48.23,48.24,48.23,48.24,5000.0,37.9728,37.9806,37.9728,37.9806,5000.0
2005-07-22 13:15:00,48.22,48.23,48.21,48.23,5100.0,37.9649,37.9728,37.957,37.9728,5100.0
2005-07-22 13:20:00,48.22,48.22,48.22,48.22,1000.0,37.9649,37.9649,37.9649,37.9649,1000.0
2005-07-22 13:25:00,48.23,48.23,48.2,48.2,6000.0,37.9728,37.9728,37.9492,37.9492,6000.0
2005-07-22 13:30:00,48.2,48.21,48.19,48.19,5500.0,37.9492,37.957,37.9413,37.9413,5500.0
2005-07-22 13:35:00,48.19,48.21,48.18,48.21,10800.0,37.9413,37.957,37.9334,37.957,10800.0
2005-07-22 13:40:00,48.22,48.24,48.21,48.24,5400.0,37.9649,37.9806,37.957,37.9806,5400.0
2005-07-22 13:45:00,48.21,48.22,48.18,48.19,4500.0,37.957,37.9649,37.9334,37.9413,4500.0
2005-07-22 13:50:00,48.19,48.22,48.17,48.21,6600.0,37.9413,37.9649,37.9255,37.957,6600.0
2005-07-22 13:55:00,48.21,48.21,48.17,48.19,6100.0,37.957,37.957,37.9255,37.9413,6100.0
2005-07-22 14:00:00,48.18,48.19,48.17,48.17,12300.0,37.9334,37.9413,37.9255,37.9255,12300.0
2005-07-22 14:05:00,48.17,48.2,48.14,48.19,10100.0,37.9255,37.9492,37.9019,37.9413,10100.0
2005-07-22 14:10:00,48.19,48.21,48.17,48.21,4400.0,37.9413,37.957,37.9255,37.957,4400.0
2005-07-22 14:15:00,48.22,48.25,48.22,48.25,3000.0,37.9649,37.9885,37.9649,37.9885,3000.0
2005-07-22 14:20:00,48.2,48.2,48.17,48.17,1900.0,37.9492,37.9492,37.9255,37.9255,1900.0
2005-07-22 14:25:00,48.17,48.17,48.15,48.15,6400.0,37.9255,37.9255,37.9098,37.9098,6400.0
2005-07-22 14:30:00,48.15,48.17,48.15,48.16,5000.0,37.9098,37.9255,37.9098,37.9177,5000.0
2005-07-22 14:35:00,48.15,48.19,48.12,48.19,11600.0,37.9098,37.9413,37.8862,37.9413,11600.0
2005-07-22 14:40:00,48.21,48.28,48.21,48.25,7900.0,37.957,38.0121,37.957,37.9885,7900.0
2005-07-22 14:45:00,48.25,48.31,48.25,48.31,4400.0,37.9885,38.0358,37.9885,38.0358,4400.0
2005-07-22 14:50:00,48.31,48.35,48.31,48.33,3300.0,38.0358,38.0673,38.0358,38.0515,3300.0
2005-07-22 14:55:00,48.34,48.4,48.34,48.4,7200.0,38.0594,38.1066,38.0594,38.1066,7200.0
2005-07-22 15:00:00,48.37,48.39,48.35,48.37,6800.0,38.083,38.0987,38.0673,38.083,6800.0
2005-07-22 15:05:00,48.35,48.35,48.32,48.32,4700.0,38.0673,38.0673,38.0436,38.0436,4700.0
2005-07-22 15:10:00,48.32,48.45,48.31,48.42,12900.0,38.0436,38.146,38.0358,38.1224,12900.0
2005-07-22 15:15:00,48.43,48.47,48.43,48.46,7800.0,38.1302,38.1617,38.1302,38.1539,7800.0
2005-07-22 15:20:00,48.46,48.47,48.45,48.45,6800.0,38.1539,38.1617,38.146,38.146,6800.0
2005-07-22 15:25:00,48.45,48.49,48.45,48.49,4800.0,38.146,38.1775,38.146,38.1775,4800.0
2005-07-22 15:30:00,48.49,48.5,48.42,48.42,15000.0,38.1775,38.1854,38.1224,38.1224,15000.0
2005-07-22 15:35:00,48.41,48.46,48.41,48.43,8100.0,38.1145,38.1539,38.1145,38.1302,8100.0
2005-07-22 15:40:00,48.44,48.47,48.44,48.46,7100.0,38.1381,38.1617,38.1381,38.1539,7100.0
2005-07-22 15:45:00,48.46,48.47,48.43,48.45,9800.0,38.1539,38.1617,38.1302,38.146,9800.0
2005-07-22 15:50:00,48.44,48.45,48.41,48.45,16000.0,38.1381,38.146,38.1145,38.146,16000.0
2005-07-22 15:55:00,48.46,48.46,48.43,48.46,6900.0,38.1539,38.1539,38.1302,38.1539,6900.0
2005-07-25 09:30:00,48.53,48.8,48.53,48.53,57100.0,38.209,38.4216,38.209,38.209,57100.0
2005-07-25 09:35:00,48.46,48.47,48.06,48.12,35500.0,38.1539,38.1617,37.8389,37.8862,35500.0
2005-07-25 09:40:00,48.12,48.18,48.12,48.18,27000.0,37.8862,37.9334,37.8862,37.9334,27000.0
2005-07-25 09:45:00,48.17,48.25,48.17,48.25,9900.0,37.9255,37.9885,37.9255,37.9885,9900.0
2005-07-25 09:50:00,48.24,48.27,48.22,48.22,11800.0,37.9806,38.0043,37.9649,37.9649,11800.0
2005-07-25 09:55:00,48.2,48.23,48.2,48.22,12300.0,37.9492,37.9728,37.9492,37.9649,12300.0
2005-07-25 10:00:00,48.21,48.23,48.1,48.14,31800.0,37.957,37.9728,37.8704,37.9019,31800.0
2005-07-25 10:05:00,48.14,48.18,48.06,48.07,14300.0,37.9019,37.9334,37.8389,37.8468,14300.0
2005-07-25 10:10:00,48.07,48.13,48.04,48.05,11200.0,37.8468,37.894,37.8232,37.8311,11200.0
2005-07-25 10:15:00,48.05,48.1,48.05,48.09,14600.0,37.8311,37.8704,37.8311,37.8625,14600.0
2005-07-25 10:20:00,48.09,48.1,48.09,48.09,4300.0,37.8625,37.8704,37.8625,37.8625,4300.0
2005-07-25 10:25:00,48.09,48.11,48.04,48.05,30200.0,37.8625,37.8783,37.8232,37.8311,30200.0
2005-07-25 10:30:00,48.05,48.07,48.01,48.07,20400.0,37.8311,37.8468,37.7996,37.8468,20400.0
2005-07-25 10:35:00,48.07,48.1,48.02,48.07,9100.0,37.8468,37.8704,37.8074,37.8468,9100.0
2005-07-25 10:40:00,48.02,48.08,48.0,48.08,32100.0,37.8074,37.8547,37.7917,37.8547,32100.0
2005-07-25 10:45:00,48.09,48.17,48.06,48.17,11500.0,37.8625,37.9255,37.8389,37.9255,11500.0
2005-07-25 10:50:00,48.18,48.25,48.18,48.24,6300.0,37.9334,37.9885,37.9334,37.9806,6300.0
2005-07-25 10:55:00,48.25,48.28,48.24,48.28,4100.0,37.9885,38.0121,37.9806,38.0121,4100.0
2005-07-25 11:00:00,48.28,48.28,48.28,48.28,1700.0,38.0121,38.0121,38.0121,38.0121,1700.0
2005-07-25 11:05:00,48.27,48.29,48.25,48.29,5400.0,38.0043,38.02,37.9885,38.02,5400.0
2005-07-25 11:10:00,48.25,48.26,48.23,48.23,8400.0,37.9885,37.9964,37.9728,37.9728,8400.0
2005-07-25 11:15:00,48.25,48.26,48.12,48.12,13300.0,37.9885,37.9964,37.8862,37.8862,13300.0
2005-07-25 11:20:00,48.11,48.11,48.05,48.11,11400.0,37.8783,37.8783,37.8311,37.8783,11400.0
2005-07-25 11:25:00,48.11,48.12,48.06,48.1,5600.0,37.8783,37.8862,37.8389,37.8704,5600.0
2005-07-25 11:30:00,48.1,48.23,48.1,48.22,14700.0,37.8704,37.9728,37.8704,37.9649,14700.0
2005-07-25 11:35:00,48.18,48.19,48.15,48.15,3000.0,37.9334,37.9413,37.9098,37.9098,3000.0
2005-07-25 11:40:00,48.15,48.2,48.14,48.2,5800.0,37.9098,37.9492,37.9019,37.9492,5800.0
2005-07-25 11:45:00,48.16,48.2,48.15,48.2,2200.0,37.9177,37.9492,37.9098,37.9492,2200.0
2005-07-25 11:50:00,48.17,48.2,48.16,48.18,6600.0,37.9255,37.9492,37.9177,37.9334,6600.0
2005-07-25 11:55:00,48.16,48.2,48.16,48.19,8400.0,37.9177,37.9492,37.9177,37.9413,8400.0
2005-07-25 12:00:00,48.2,48.22,48.19,48.2,15600.0,37.9492,37.9649,37.9413,37.9492,15600.0
2005-07-25 12:05:00,48.2,48.2,48.16,48.17,7300.0,37.9492,37.9492,37.9177,37.9255,7300.0
2005-07-25 12:10:00,48.17,48.17,48.16,48.17,2200.0,37.9255,37.9255,37.9177,37.9255,2200.0
2005-07-25 12:15:00,48.16,48.17,48.16,48.17,3300.0,37.9177,37.9255,37.9177,37.9255,3300.0
2005-07-25 12:20:00,48.17,48.17,48.11,48.11,5500.0,37.9255,37.9255,37.8783,37.8783,5500.0
2005-07-25 12:25:00,48.09,48.1,48.08,48.09,3700.0,37.8625,37.8704,37.8547,37.8625,3700.0
2005-07-25 12:30:00,48.09,48.2,48.09,48.2,8400.0,37.8625,37.9492,37.8625,37.9492,8400.0
2005-07-25 12:35:00,48.19,48.19,48.14,48.14,2600.0,37.9413,37.9413,37.9019,37.9019,2600.0
2005-07-25 12:40:00,48.15,48.19,48.14,48.19,12200.0,37.9098,37.9413,37.9019,37.9413,12200.0
2005-07-25 12:45:00,48.18,48.19,48.15,48.15,1800.0,37.9334,37.9413,37.9098,37.9098,1800.0
2005-07-25 12:50:00,48.16,48.18,48.15,48.15,6700.0,37.9177,37.9334,37.9098,37.9098,6700.0
2005-07-25 12:55:00,48.15,48.16,48.08,48.08,5500.0,37.9098,37.9177,37.8547,37.8547,5500.0
2005-07-25 13:00:00,48.08,48.09,48.08,48.08,1700.0,37.8547,37.8625,37.8547,37.8547,1700.0
2005-07-25 13:05:00,48.08,48.13,48.08,48.13,7700.0,37.8547,37.894,37.8547,37.894,7700.0
2005-07-25 13:10:00,48.13,48.14,48.1,48.12,10600.0,37.894,37.9019,37.8704,37.8862,10600.0
2005-07-25 13:15:00,48.12,48.13,48.11,48.12,5000.0,37.8862,37.894,37.8783,37.8862,5000.0
2005-07-25 13:20:00,48.12,48.12,48.11,48.11,3200.0,37.8862,37.8862,37.8783,37.8783,3200.0
2005-07-25 13:25:00,48.12,48.13,48.08,48.12,35700.0,37.8862,37.894,37.8547,37.8862,35700.0
2005-07-25 13:30:00,48.12,48.13,48.11,48.12,20200.0,37.8862,37.894,37.8783,37.8862,20200.0
2005-07-25 13:35:00,48.12,48.12,48.08,48.08,5900.0,37.8862,37.8862,37.8547,37.8547,5900.0
2005-07-25 13:40:00,48.07,48.11,48.05,48.08,8600.0,37.8468,37.8783,37.8311,37.8547,8600.0
2005-07-25 13:45:00,48.12,48.13,48.12,48.12,4900.0,37.8862,37.894,37.8862,37.8862,4900.0
2005-07-25 13:50:00,48.12,48.12,48.11,48.11,2100.0,37.8862,37.8862,37.8783,37.8783,2100.0
2005-07-25 13:55:00,48.06,48.07,48.05,48.05,2000.0,37.8389,37.8468,37.8311,37.8311,2000.0
2005-07-25 14:00:00,48.05,48.1,48.05,48.09,10900.0,37.8311,37.8704,37.8311,37.8625,10900.0
2005-07-25 14:05:00,48.1,48.11,48.07,48.07,11000.0,37.8704,37.8783,37.8468,37.8468,11000.0
2005-07-25 14:10:00,48.09,48.1,48.07,48.09,5500.0,37.8625,37.8704,37.8468,37.8625,5500.0
2005-07-25 14:15:00,48.09,48.1,48.09,48.1,5100.0,37.8625,37.8704,37.8625,37.8704,5100.0
2005-07-25 14:20:00,48.1,48.1,48.08,48.08,12800.0,37.8704,37.8704,37.8547,37.8547,12800.0
2005-07-25 14:25:00,48.08,48.09,48.08,48.08,11800.0,37.8547,37.8625,37.8547,37.8547,11800.0
2005-07-25 14:30:00,48.08,48.09,48.06,48.06,5600.0,37.8547,37.8625,37.8389,37.8389,5600.0
2005-07-25 14:35:00,48.06,48.08,48.06,48.07,9000.0,37.8389,37.8547,37.8389,37.8468,9000.0
2005-07-25 14:40:00,48.07,48.11,48.06,48.11,5200.0,37.8468,37.8783,37.8389,37.8783,5200.0
2005-07-25 14:45:00,48.09,48.14,48.09,48.13,7400.0,37.8625,37.9019,37.8625,37.894,7400.0
2005-07-25 14:50:00,48.14,48.14,48.13,48.13,2100.0,37.9019,37.9019,37.894,37.894,2100.0
2005-07-25 14:55:00,48.13,48.13,48.11,48.12,14900.0,37.894,37.894,37.8783,37.8862,14900.0
2005-07-25 15:00:00,48.09,48.1,48.08,48.09,7800.0,37.8625,37.8704,37.8547,37.8625,7800.0
2005-07-25 15:05:00,48.07,48.08,48.06,48.07,5400.0,37.8468,37.8547,37.8389,37.8468,5400.0
2005-07-25 15:10:00,48.06,48.07,48.05,48.05,15500.0,37.8389,37.8468,37.8311,37.8311,15500.0
2005-07-25 15:15:00,48.06,48.09,48.04,48.05,15600.0,37.8389,37.8625,37.8232,37.8311,15600.0
2005-07-25 15:20:00,48.05,48.06,48.04,48.04,20100.0,37.8311,37.8389,37.8232,37.8232,20100.0
2005-07-25 15:25:00,48.03,48.04,47.96,48.0,11100.0,37.8153,37.8232,37.7602,37.7917,11100.0
2005-07-25 15:30:00,47.99,48.0,47.99,48.0,3000.0,37.7838,37.7917,37.7838,37.7917,3000.0
2005-07-25 15:35:00,48.0,48.04,48.0,48.04,6500.0,37.7917,37.8232,37.7917,37.8232,6500.0
2005-07-25 15:40:00,48.04,48.1,48.03,48.1,14700.0,37.8232,37.8704,37.8153,37.8704,14700.0
2005-07-25 15:45:00,48.1,48.1,48.08,48.09,10600.0,37.8704,37.8704,37.8547,37.8625,10600.0
2005-07-25 15:50:00,48.09,48.1,48.07,48.1,13200.0,37.8625,37.8704,37.8468,37.8704,13200.0
2005-07-25 15:55:00,48.1,48.17,48.1,48.17,39200.0,37.8704,37.9255,37.8704,37.9255,39200.0
2005-07-26 09:30:00,48.25,48.29,48.24,48.29,10600.0,37.9885,38.02,37.9806,38.02,10600.0
2005-07-26 09:35:00,48.25,48.26,48.19,48.19,2800.0,37.9885,37.9964,37.9413,37.9413,2800.0
2005-07-26 09:40:00,48.19,48.22,48.15,48.16,10800.0,37.9413,37.9649,37.9098,37.9177,10800.0
2005-07-26 09:45:00,48.18,48.18,48.07,48.15,8400.0,37.9334,37.9334,37.8468,37.9098,8400.0
2005-07-26 09:50:00,48.14,48.2,48.06,48.1,12800.0,37.9019,37.9492,37.8389,37.8704,12800.0
2005-07-26 09:55:00,48.08,48.12,48.05,48.08,10800.0,37.8547,37.8862,37.8311,37.8547,10800.0
2005-07-26 10:00:00,48.08,48.11,48.0,48.0,4900.0,37.8547,37.8783,37.7917,37.7917,4900.0
2005-07-26 10:05:00,47.98,47.98,47.92,47.93,9400.0,37.7759,37.7759,37.7287,37.7366,9400.0
2005-07-26 10:10:00,47.92,48.0,47.92,47.99,18300.0,37.7287,37.7917,37.7287,37.7838,18300.0
2005-07-26 10:15:00,47.99,48.06,47.95,47.98,17600.0,37.7838,37.8389,37.7523,37.7759,17600.0
2005-07-26 10:20:00,47.98,47.98,47.95,47.97,4500.0,37.7759,37.7759,37.7523,37.7681,4500.0
2005-07-26 10:25:00,47.94,47.99,47.94,47.99,6100.0,37.7445,37.7838,37.7445,37.7838,6100.0
2005-07-26 10:30:00,47.98,47.98,47.96,47.97,1600.0,37.7759,37.7759,37.7602,37.7681,1600.0
2005-07-26 10:35:00,47.95,47.95,47.94,47.95,3700.0,37.7523,37.7523,37.7445,37.7523,3700.0
2005-07-26 10:40:00,47.95,47.95,47.93,47.94,3500.0,37.7523,37.7523,37.7366,37.7445,3500.0
2005-07-26 10:45:00,47.94,47.94,47.92,47.93,5000.0,37.7445,37.7445,37.7287,37.7366,5000.0
2005-07-26 10:50:00,47.93,47.93,47.91,47.92,7200.0,37.7366,37.7366,37.7208,37.7287,7200.0
2005-07-26 10:55:00,47.92,47.93,47.91,47.93,6900.0,37.7287,37.7366,37.7208,37.7366,6900.0
2005-07-26 11:00:00,47.92,47.93,47.62,47.75,15700.0,37.7287,37.7366,37.4925,37.5949,15700.0
2005-07-26 11:05:00,47.8,47.87,47.8,47.86,4200.0,37.6342,37.6893,37.6342,37.6815,4200.0
2005-07-26 11:10:00,47.84,47.84,47.73,47.74,11300.0,37.6657,37.6657,37.5791,37.587,11300.0
2005-07-26 11:15:00,47.74,47.8,47.73,47.78,39400.0,37.587,37.6342,37.5791,37.6185,39400.0
2005-07-26 11:20:00,47.77,47.84,47.77,47.82,8800.0,37.6106,37.6657,37.6106,37.65,8800.0
2005-07-26 11:25:00,47.82,47.88,47.77,47.82,8700.0,37.65,37.6972,37.6106,37.65,8700.0
2005-07-26 11:30:00,47.8,47.84,47.8,47.82,1100.0,37.6342,37.6657,37.6342,37.65,1100.0
2005-07-26 11:35:00,47.77,47.82,47.77,47.82,2300.0,37.6106,37.65,37.6106,37.65,2300.0
2005-07-26 11:40:00,47.82,47.88,47.82,47.85,2900.0,37.65,37.6972,37.65,37.6736,2900.0
2005-07-26 11:45:00,47.83,47.85,47.79,47.81,2800.0,37.6578,37.6736,37.6264,37.6421,2800.0
2005-07-26 11:50:00,47.8,47.87,47.79,47.85,2100.0,37.6342,37.6893,37.6264,37.6736,2100.0
2005-07-26 11:55:00,47.82,47.89,47.82,47.89,1300.0,37.65,37.7051,37.65,37.7051,1300.0
2005-07-26 12:00:00,47.88,47.9,47.86,47.9,11100.0,37.6972,37.713,37.6815,37.713,11100.0
2005-07-26 12:05:00,47.88,47.88,47.82,47.82,1200.0,37.6972,37.6972,37.65,37.65,1200.0
2005-07-26 12:10:00,47.83,47.86,47.81,47.86,4400.0,37.6578,37.6815,37.6421,37.6815,4400.0
2005-07-26 12:15:00,47.86,47.86,47.8,47.8,2700.0,37.6815,37.6815,37.6342,37.6342,2700.0
2005-07-26 12:20:00,47.81,47.85,47.81,47.85,1100.0,37.6421,37.6736,37.6421,37.6736,1100.0
2005-07-26 12:25:00,47.84,47.86,47.83,47.85,1200.0,37.6657,37.6815,37.6578,37.6736,1200.0
2005-07-26 12:30:00,47.82,47.86,47.82,47.86,2600.0,37.65,37.6815,37.65,37.6815,2600.0
2005-07-26 12:35:00,47.86,47.86,47.84,47.85,2300.0,37.6815,37.6815,37.6657,37.6736,2300.0
2005-07-26 12:40:00,47.85,47.87,47.83,47.86,2500.0,37.6736,37.6893,37.6578,37.6815,2500.0
2005-07-26 12:45:00,47.84,47.87,47.83,47.87,3100.0,37.6657,37.6893,37.6578,37.6893,3100.0
2005-07-26 12:50:00,47.89,47.89,47.86,47.89,1300.0,37.7051,37.7051,37.6815,37.7051,1300.0
2005-07-26 12:55:00,47.86,47.9,47.84,47.9,4900.0,37.6815,37.713,37.6657,37.713,4900.0
2005-07-26 13:00:00,47.9,47.9,47.87,47.87,2500.0,37.713,37.713,37.6893,37.6893,2500.0
2005-07-26 13:05:00,47.86,47.9,47.85,47.9,1600.0,37.6815,37.713,37.6736,37.713,1600.0
2005-07-26 13:10:00,47.89,47.94,47.87,47.93,4200.0,37.7051,37.7445,37.6893,37.7366,4200.0
2005-07-26 13:15:00,47.93,47.96,47.92,47.96,1400.0,37.7366,37.7602,37.7287,37.7602,1400.0
2005-07-26 13:20:00,47.95,47.97,47.95,47.97,600.0,37.7523,37.7681,37.7523,37.7681,600.0
2005-07-26 13:25:00,47.96,47.96,47.93,47.93,1400.0,37.7602,37.7602,37.7366,37.7366,1400.0
2005-07-26 13:30:00,47.94,47.96,47.91,47.96,6000.0,37.7445,37.7602,37.7208,37.7602,6000.0
2005-07-26 13:35:00,47.94,47.94,47.89,47.9,2800.0,37.7445,37.7445,37.7051,37.713,2800.0
2005-07-26 13:40:00,47.9,47.96,47.87,47.96,11900.0,37.713,37.7602,37.6893,37.7602,11900.0
2005-07-26 13:45:00,47.96,48.0,47.89,47.93,10500.0,37.7602,37.7917,37.7051,37.7366,10500.0
2005-07-26 13:50:00,47.93,48.02,47.92,47.99,19200.0,37.7366,37.8074,37.7287,37.7838,19200.0
2005-07-26 13:55:00,47.98,47.98,47.95,47.95,4200.0,37.7759,37.7759,37.7523,37.7523,4200.0
2005-07-26 14:00:00,47.96,47.98,47.9,47.98,4400.0,37.7602,37.7759,37.713,37.7759,4400.0
2005-07-26 14:05:00,47.98,47.98,47.91,47.95,4100.0,37.7759,37.7759,37.7208,37.7523,4100.0
2005-07-26 14:10:00,47.95,47.97,47.94,47.95,4700.0,37.7523,37.7681,37.7445,37.7523,4700.0
2005-07-26 14:15:00,47.96,47.96,47.92,47.96,2400.0,37.7602,37.7602,37.7287,37.7602,2400.0
2005-07-26 14:20:00,47.97,47.98,47.96,47.98,3500.0,37.7681,37.7759,37.7602,37.7759,3500.0
2005-07-26 14:25:00,47.98,48.0,47.98,47.98,2600.0,37.7759,37.7917,37.7759,37.7759,2600.0
2005-07-26 14:30:00,47.97,47.98,47.89,47.9,9600.0,37.7681,37.7759,37.7051,37.713,9600.0
2005-07-26 14:35:00,47.9,47.9,47.87,47.88,4500.0,37.713,37.713,37.6893,37.6972,4500.0
2005-07-26 14:40:00,47.88,47.88,47.87,47.87,4500.0,37.6972,37.6972,37.6893,37.6893,4500.0
2005-07-26 14:45:00,47.87,47.87,47.79,47.83,23900.0,37.6893,37.6893,37.6264,37.6578,23900.0
2005-07-26 14:50:00,47.86,47.93,47.81,47.81,19000.0,37.6815,37.7366,37.6421,37.6421,19000.0
2005-07-26 14:55:00,47.8,47.82,47.75,47.75,24800.0,37.6342,37.65,37.5949,37.5949,24800.0
2005-07-26 15:00:00,47.75,47.79,47.72,47.76,10200.0,37.5949,37.6264,37.5712,37.6027,10200.0
2005-07-26 15:05:00,47.75,47.76,47.74,47.75,4400.0,37.5949,37.6027,37.587,37.5949,4400.0
2005-07-26 15:10:00,47.75,47.75,47.69,47.69,8000.0,37.5949,37.5949,37.5476,37.5476,8000.0
2005-07-26 15:15:00,47.7,47.74,47.65,47.74,11600.0,37.5555,37.587,37.5161,37.587,11600.0
2005-07-26 15:20:00,47.73,47.73,47.62,47.69,17400.0,37.5791,37.5791,37.4925,37.5476,17400.0
2005-07-26 15:25:00,47.69,47.7,47.63,47.7,30400.0,37.5476,37.5555,37.5004,37.5555,30400.0
2005-07-26 15:30:00,47.7,47.7,47.65,47.66,29000.0,37.5555,37.5555,37.5161,37.524,29000.0
2005-07-26 15:35:00,47.66,47.76,47.64,47.76,69700.0,37.524,37.6027,37.5083,37.6027,69700.0
2005-07-26 15:40:00,47.76,47.8,47.76,47.8,25100.0,37.6027,37.6342,37.6027,37.6342,25100.0
2005-07-26 15:45:00,47.83,47.83,47.79,47.79,22300.0,37.6578,37.6578,37.6264,37.6264,22300.0
2005-07-26 15:50:00,47.79,47.79,47.74,47.75,16400.0,37.6264,37.6264,37.587,37.5949,16400.0
2005-07-26 15:55:00,47.76,47.77,47.62,47.62,31200.0,37.6027,37.6106,37.4925,37.4925,31200.0
2005-07-27 09:30:00,47.92,47.95,47.52,47.57,95100.0,37.7287,37.7523,37.4138,37.4531,95100.0
2005-07-27 09:35:00,47.57,47.57,46.81,46.9,92000.0,37.4531,37.4531,36.8548,36.9256,92000.0
2005-07-27 09:40:00,46.9,47.04,46.89,46.95,244200.0,36.9256,37.0359,36.9178,36.965,244200.0
2005-07-27 09:45:00,46.92,46.94,46.82,46.83,52700.0,36.9414,36.9571,36.8626,36.8705,52700.0
2005-07-27 09:50:00,46.83,46.85,46.8,46.8,41700.0,36.8705,36.8863,36.8469,36.8469,41700.0
2005-07-27 09:55:00,46.79,46.95,46.56,46.56,64200.0,36.839,36.965,36.6579,36.6579,64200.0
2005-07-27 10:00:00,46.56,46.72,46.5,46.72,57300.0,36.6579,36.7839,36.6107,36.7839,57300.0
2005-07-27 10:05:00,46.72,46.74,46.52,46.52,64000.0,36.7839,36.7997,36.6264,36.6264,64000.0
2005-07-27 10:10:00,46.52,46.66,46.52,46.59,27700.0,36.6264,36.7367,36.6264,36.6816,27700.0
2005-07-27 10:15:00,46.59,46.65,46.59,46.64,26000.0,36.6816,36.7288,36.6816,36.7209,26000.0
2005-07-27 10:20:00,46.7,46.83,46.64,46.79,57600.0,36.7682,36.8705,36.7209,36.839,57600.0
2005-07-27 10:25:00,46.78,46.89,46.78,46.79,49600.0,36.8312,36.9178,36.8312,36.839,49600.0
2005-07-27 10:30:00,46.81,46.81,46.58,46.65,81700.0,36.8548,36.8548,36.6737,36.7288,81700.0
2005-07-27 10:35:00,46.61,46.61,46.5,46.57,92400.0,36.6973,36.6973,36.6107,36.6658,92400.0
2005-07-27 10:40:00,46.55,46.6,46.35,46.57,85500.0,36.6501,36.6894,36.4926,36.6658,85500.0
2005-07-27 10:45:00,46.54,46.55,46.23,46.25,67300.0,36.6422,36.6501,36.3981,36.4139,67300.0
2005-07-27 10:50:00,46.24,46.29,46.15,46.29,39900.0,36.406,36.4454,36.3351,36.4454,39900.0
2005-07-27 10:55:00,46.3,46.3,46.24,46.27,128300.0,36.4532,36.4532,36.406,36.4296,128300.0
2005-07-27 11:00:00,46.3,46.4,46.3,46.35,34400.0,36.4532,36.532,36.4532,36.4926,34400.0
2005-07-27 11:05:00,46.36,46.44,46.36,46.44,61200.0,36.5005,36.5635,36.5005,36.5635,61200.0
2005-07-27 11:10:00,46.43,46.43,46.27,46.27,46400.0,36.5556,36.5556,36.4296,36.4296,46400.0
2005-07-27 11:15:00,46.27,46.33,46.19,46.3,28900.0,36.4296,36.4769,36.3666,36.4532,28900.0
2005-07-27 11:20:00,46.31,46.39,46.25,46.28,25000.0,36.4611,36.5241,36.4139,36.4375,25000.0
2005-07-27 11:25:00,46.25,46.25,46.0,46.07,57200.0,36.4139,36.4139,36.217,36.2721,57200.0
2005-07-27 11:30:00,46.07,46.18,46.0,46.01,52500.0,36.2721,36.3588,36.217,36.2249,52500.0
2005-07-27 11:35:00,46.01,46.14,45.98,46.14,55600.0,36.2249,36.3273,36.2013,36.3273,55600.0
2005-07-27 11:40:00,46.12,46.24,46.12,46.21,51400.0,36.3115,36.406,36.3115,36.3824,51400.0
2005-07-27 11:45:00,46.21,46.25,46.13,46.13,31000.0,36.3824,36.4139,36.3194,36.3194,31000.0
2005-07-27 11:50:00,46.13,46.17,46.1,46.13,77500.0,36.3194,36.3509,36.2958,36.3194,77500.0
2005-07-27 11:55:00,46.13,46.16,46.1,46.12,78000.0,36.3194,36.343,36.2958,36.3115,78000.0
2005-07-27 12:00:00,46.12,46.12,45.99,46.08,56000.0,36.3115,36.3115,36.2092,36.28,56000.0
2005-07-27 12:05:00,46.08,46.21,46.08,46.21,9500.0,36.28,36.3824,36.28,36.3824,9500.0
2005-07-27 12:10:00,46.23,46.4,46.23,46.4,35700.0,36.3981,36.532,36.3981,36.532,35700.0
2005-07-27 12:15:00,46.43,46.45,46.36,46.38,19000.0,36.5556,36.5713,36.5005,36.5162,19000.0
2005-07-27 12:20:00,46.38,46.38,46.09,46.09,7400.0,36.5162,36.5162,36.2879,36.2879,7400.0
2005-07-27 12:25:00,46.1,46.24,46.0,46.2,26200.0,36.2958,36.406,36.217,36.3745,26200.0
2005-07-27 12:30:00,46.22,46.23,46.14,46.23,19200.0,36.3902,36.3981,36.3273,36.3981,19200.0
2005-07-27 12:35:00,46.23,46.38,46.19,46.34,33500.0,36.3981,36.5162,36.3666,36.4847,33500.0
2005-07-27 12:40:00,46.33,46.34,46.25,46.25,11500.0,36.4769,36.4847,36.4139,36.4139,11500.0
2005-07-27 12:45:00,46.25,46.25,46.02,46.17,23900.0,36.4139,36.4139,36.2328,36.3509,23900.0
2005-07-27 12:50:00,46.17,46.24,46.16,46.18,8000.0,36.3509,36.406,36.343,36.3588,8000.0
2005-07-27 12:55:00,46.18,46.24,46.16,46.19,11800.0,36.3588,36.406,36.343,36.3666,11800.0
2005-07-27 13:00:00,46.21,46.21,46.14,46.14,11100.0,36.3824,36.3824,36.3273,36.3273,11100.0
2005-07-27 13:05:00,46.15,46.17,46.09,46.15,46800.0,36.3351,36.3509,36.2879,36.3351,46800.0
2005-07-27 13:10:00,46.14,46.2,46.14,46.2,9800.0,36.3273,36.3745,36.3273,36.3745,9800.0
2005-07-27 13:15:00,46.2,46.21,46.19,46.21,5600.0,36.3745,36.3824,36.3666,36.3824,5600.0
2005-07-27 13:20:00,46.22,46.22,46.17,46.18,18100.0,36.3902,36.3902,36.3509,36.3588,18100.0
2005-07-27 13:25:00,46.18,46.18,46.16,46.18,4800.0,36.3588,36.3588,36.343,36.3588,4800.0
2005-07-27 13:30:00,46.17,46.19,46.17,46.19,13100.0,36.3509,36.3666,36.3509,36.3666,13100.0
2005-07-27 13:35:00,46.19,46.19,46.17,46.19,21700.0,36.3666,36.3666,36.3509,36.3666,21700.0
2005-07-27 13:40:00,46.19,46.19,46.19,46.19,52900.0,36.3666,36.3666,36.3666,36.3666,52900.0
2005-07-27 13:45:00,46.19,46.19,46.18,46.19,11100.0,36.3666,36.3666,36.3588,36.3666,11100.0
2005-07-27 13:50:00,46.19,46.2,46.16,46.16,19000.0,36.3666,36.3745,36.343,36.343,19000.0
2005-07-27 13:55:00,46.18,46.2,46.17,46.18,54900.0,36.3588,36.3745,36.3509,36.3588,54900.0
2005-07-27 14:00:00,46.18,46.18,46.17,46.18,58900.0,36.3588,36.3588,36.3509,36.3588,58900.0
2005-07-27 14:05:00,46.18,46.18,46.13,46.13,35400.0,36.3588,36.3588,36.3194,36.3194,35400.0
2005-07-27 14:10:00,46.12,46.15,46.11,46.15,29100.0,36.3115,36.3351,36.3036,36.3351,29100.0
2005-07-27 14:15:00,46.15,46.15,46.13,46.14,13500.0,36.3351,36.3351,36.3194,36.3273,13500.0
2005-07-27 14:20:00,46.14,46.15,46.13,46.13,14400.0,36.3273,36.3351,36.3194,36.3194,14400.0
2005-07-27 14:25:00,46.14,46.14,46.09,46.09,15500.0,36.3273,36.3273,36.2879,36.2879,15500.0
2005-07-27 14:30:00,46.09,46.12,46.08,46.12,34800.0,36.2879,36.3115,36.28,36.3115,34800.0
2005-07-27 14:35:00,46.12,46.17,46.1,46.16,11000.0,36.3115,36.3509,36.2958,36.343,11000.0
2005-07-27 14:40:00,46.16,46.18,46.1,46.1,19100.0,36.343,36.3588,36.2958,36.2958,19100.0
2005-07-27 14:45:00,46.1,46.1,46.03,46.03,5700.0,36.2958,36.2958,36.2407,36.2407,5700.0
2005-07-27 14:50:00,46.02,46.09,46.02,46.09,23900.0,36.2328,36.2879,36.2328,36.2879,23900.0
2005-07-27 14:55:00,46.08,46.09,46.08,46.09,10600.0,36.28,36.2879,36.28,36.2879,10600.0
2005-07-27 15:00:00,46.1,46.12,46.09,46.09,57900.0,36.2958,36.3115,36.2879,36.2879,57900.0
2005-07-27 15:05:00,46.09,46.11,46.06,46.11,31900.0,36.2879,36.3036,36.2643,36.3036,31900.0
2005-07-27 15:10:00,46.1,46.15,46.08,46.12,71900.0,36.2958,36.3351,36.28,36.3115,71900.0
2005-07-27 15:15:00,46.11,46.11,46.09,46.1,17600.0,36.3036,36.3036,36.2879,36.2958,17600.0
2005-07-27 15:20:00,46.1,46.1,46.08,46.08,13900.0,36.2958,36.2958,36.28,36.28,13900.0
2005-07-27 15:25:00,46.08,46.09,46.08,46.09,24300.0,36.28,36.2879,36.28,36.2879,24300.0
2005-07-27 15:30:00,46.09,46.09,46.07,46.07,36200.0,36.2879,36.2879,36.2721,36.2721,36200.0
2005-07-27 15:35:00,46.07,46.08,46.0,46.0,66700.0,36.2721,36.28,36.217,36.217,66700.0
2005-07-27 15:40:00,46.01,46.01,45.92,45.93,74600.0,36.2249,36.2249,36.1541,36.1619,74600.0
2005-07-27 15:45:00,45.94,45.96,45.92,45.92,61300.0,36.1698,36.1855,36.1541,36.1541,61300.0
2005-07-27 15:50:00,45.91,46.0,45.7,45.72,98000.0,36.1462,36.217,35.9808,35.9966,98000.0
2005-07-27 15:55:00,45.72,45.75,45.54,45.64,102000.0,35.9966,36.0202,35.8549,35.9336,102000.0
2005-07-28 09:30:00,46.16,46.19,46.01,46.08,42500.0,36.343,36.3666,36.2249,36.28,42500.0
2005-07-28 09:35:00,46.08,46.18,45.81,45.81,31600.0,36.28,36.3588,36.0674,36.0674,31600.0
2005-07-28 09:40:00,45.8,45.91,45.75,45.9,25000.0,36.0596,36.1462,36.0202,36.1383,25000.0
2005-07-28 09:45:00,45.89,45.9,45.82,45.82,15200.0,36.1304,36.1383,36.0753,36.0753,15200.0
2005-07-28 09:50:00,45.82,45.85,45.74,45.76,37000.0,36.0753,36.0989,36.0123,36.0281,37000.0
2005-07-28 09:55:00,45.76,45.77,45.74,45.77,15600.0,36.0281,36.036,36.0123,36.036,15600.0
2005-07-28 10:00:00,45.77,45.81,45.71,45.71,10600.0,36.036,36.0674,35.9887,35.9887,10600.0
2005-07-28 10:05:00,45.72,45.72,45.63,45.63,19600.0,35.9966,35.9966,35.9257,35.9257,19600.0
2005-07-28 10:10:00,45.63,45.74,45.59,45.74,12600.0,35.9257,36.0123,35.8942,36.0123,12600.0
2005-07-28 10:15:00,45.65,45.72,45.53,45.53,23900.0,35.9415,35.9966,35.847,35.847,23900.0
2005-07-28 10:20:00,45.53,45.54,45.23,45.33,33900.0,35.847,35.8549,35.6108,35.6895,33900.0
2005-07-28 10:25:00,45.35,45.41,45.35,45.4,54900.0,35.7053,35.7525,35.7053,35.7446,54900.0
2005-07-28 10:30:00,45.39,45.41,45.3,45.4,79500.0,35.7368,35.7525,35.6659,35.7446,79500.0
2005-07-28 10:35:00,45.41,45.5,45.41,45.42,13300.0,35.7525,35.8234,35.7525,35.7604,13300.0
2005-07-28 10:40:00,45.42,45.45,45.41,45.42,31100.0,35.7604,35.784,35.7525,35.7604,31100.0
2005-07-28 10:45:00,45.4,45.42,45.33,45.34,7400.0,35.7446,35.7604,35.6895,35.6974,7400.0
2005-07-28 10:50:00,45.34,45.34,45.23,45.23,35400.0,35.6974,35.6974,35.6108,35.6108,35400.0
2005-07-28 10:55:00,45.23,45.23,45.12,45.23,30000.0,35.6108,35.6108,35.5242,35.6108,30000.0
2005-07-28 11:00:00,45.24,45.24,45.16,45.18,30400.0,35.6187,35.6187,35.5557,35.5714,30400.0
2005-07-28 11:05:00,45.18,45.19,45.14,45.15,42800.0,35.5714,35.5793,35.5399,35.5478,42800.0
2005-07-28 11:10:00,45.16,45.24,45.16,45.24,22300.0,35.5557,35.6187,35.5557,35.6187,22300.0
2005-07-28 11:15:00,45.24,45.3,45.2,45.2,11000.0,35.6187,35.6659,35.5872,35.5872,11000.0
2005-07-28 11:20:00,45.21,45.25,45.21,45.21,13400.0,35.595,35.6265,35.595,35.595,13400.0
2005-07-28 11:25:00,45.21,45.21,45.18,45.19,3300.0,35.595,35.595,35.5714,35.5793,3300.0
2005-07-28 11:30:00,45.18,45.22,45.18,45.22,12200.0,35.5714,35.6029,35.5714,35.6029,12200.0
2005-07-28 11:35:00,45.23,45.34,45.23,45.27,10400.0,35.6108,35.6974,35.6108,35.6423,10400.0
2005-07-28 11:40:00,45.27,45.37,45.25,45.36,17200.0,35.6423,35.721,35.6265,35.7131,17200.0
2005-07-28 11:45:00,45.36,45.4,45.27,45.33,18500.0,35.7131,35.7446,35.6423,35.6895,18500.0
2005-07-28 11:50:00,45.33,45.33,45.26,45.28,4100.0,35.6895,35.6895,35.6344,35.6502,4100.0
2005-07-28 11:55:00,45.31,45.32,45.3,45.3,2500.0,35.6738,35.6817,35.6659,35.6659,2500.0
2005-07-28 12:00:00,45.29,45.31,45.29,45.31,4400.0,35.658,35.6738,35.658,35.6738,4400.0
2005-07-28 12:05:00,45.33,45.34,45.29,45.3,5300.0,35.6895,35.6974,35.658,35.6659,5300.0
2005-07-28 12:10:00,45.3,45.36,45.28,45.36,10900.0,35.6659,35.7131,35.6502,35.7131,10900.0
2005-07-28 12:15:00,45.35,45.36,45.28,45.32,9300.0,35.7053,35.7131,35.6502,35.6817,9300.0
2005-07-28 12:20:00,45.32,45.32,45.28,45.29,5900.0,35.6817,35.6817,35.6502,35.658,5900.0
2005-07-28 12:25:00,45.29,45.32,45.23,45.24,12200.0,35.658,35.6817,35.6108,35.6187,12200.0
2005-07-28 12:30:00,45.24,45.27,45.23,45.27,2800.0,35.6187,35.6423,35.6108,35.6423,2800.0
2005-07-28 12:35:00,45.27,45.28,45.24,45.25,11400.0,35.6423,35.6502,35.6187,35.6265,11400.0
2005-07-28 12:40:00,45.25,45.26,45.23,45.26,9200.0,35.6265,35.6344,35.6108,35.6344,9200.0
2005-07-28 12:45:00,45.26,45.26,45.25,45.26,6500.0,35.6344,35.6344,35.6265,35.6344,6500.0
2005-07-28 12:50:00,45.26,45.27,45.26,45.27,9200.0,35.6344,35.6423,35.6344,35.6423,9200.0
2005-07-28 12:55:00,45.25,45.28,45.2,45.28,120800.0,35.6265,35.6502,35.5872,35.6502,120800.0
2005-07-28 13:00:00,45.27,45.28,45.21,45.21,11600.0,35.6423,35.6502,35.595,35.595,11600.0
2005-07-28 13:05:00,45.21,45.22,45.16,45.22,9600.0,35.595,35.6029,35.5557,35.6029,9600.0
2005-07-28 13:10:00,45.22,45.22,45.12,45.13,25200.0,35.6029,35.6029,35.5242,35.5321,25200.0
2005-07-28 13:15:00,45.14,45.23,45.13,45.23,15800.0,35.5399,35.6108,35.5321,35.6108,15800.0
2005-07-28 13:20:00,45.26,45.27,45.21,45.22,5800.0,35.6344,35.6423,35.595,35.6029,5800.0
2005-07-28 13:25:00,45.22,45.33,45.22,45.31,6500.0,35.6029,35.6895,35.6029,35.6738,6500.0
2005-07-28 13:30:00,45.31,45.31,45.27,45.27,11100.0,35.6738,35.6738,35.6423,35.6423,11100.0
2005-07-28 13:35:00,45.27,45.31,45.26,45.29,21400.0,35.6423,35.6738,35.6344,35.658,21400.0
2005-07-28 13:40:00,45.29,45.3,45.27,45.28,17200.0,35.658,35.6659,35.6423,35.6502,17200.0
2005-07-28 13:45:00,45.27,45.28,45.24,45.25,7200.0,35.6423,35.6502,35.6187,35.6265,7200.0
2005-07-28 13:50:00,45.26,45.3,45.25,45.3,16200.0,35.6344,35.6659,35.6265,35.6659,16200.0
2005-07-28 13:55:00,45.31,45.33,45.3,45.3,18300.0,35.6738,35.6895,35.6659,35.6659,18300.0
2005-07-28 14:00:00,45.3,45.31,45.29,45.29,11000.0,35.6659,35.6738,35.658,35.658,11000.0
2005-07-28 14:05:00,45.29,45.3,45.29,45.3,7600.0,35.658,35.6659,35.658,35.6659,7600.0
2005-07-28 14:10:00,45.3,45.32,45.29,45.3,21700.0,35.6659,35.6817,35.658,35.6659,21700.0
2005-07-28 14:15:00,45.32,45.32,45.26,45.26,7700.0,35.6817,35.6817,35.6344,35.6344,7700.0
2005-07-28 14:20:00,45.25,45.25,45.22,45.23,3300.0,35.6265,35.6265,35.6029,35.6108,3300.0
2005-07-28 14:25:00,45.21,45.23,45.2,45.21,32000.0,35.595,35.6108,35.5872,35.595,32000.0
2005-07-28 14:30:00,45.2,45.28,45.2,45.28,36600.0,35.5872,35.6502,35.5872,35.6502,36600.0
2005-07-28 14:35:00,45.28,45.28,45.25,45.28,12300.0,35.6502,35.6502,35.6265,35.6502,12300.0
2005-07-28 14:40:00,45.28,45.29,45.27,45.29,6100.0,35.6502,35.658,35.6423,35.658,6100.0
2005-07-28 14:45:00,45.28,45.29,45.27,45.28,4800.0,35.6502,35.658,35.6423,35.6502,4800.0
2005-07-28 14:50:00,45.27,45.31,45.26,45.31,8400.0,35.6423,35.6738,35.6344,35.6738,8400.0
2005-07-28 14:55:00,45.31,45.4,45.31,45.35,32000.0,35.6738,35.7446,35.6738,35.7053,32000.0
2005-07-28 15:00:00,45.35,45.49,45.35,45.49,24200.0,35.7053,35.8155,35.7053,35.8155,24200.0
2005-07-28 15:05:00,45.49,45.79,45.47,45.47,27900.0,35.8155,36.0517,35.7998,35.7998,27900.0
2005-07-28 15:10:00,45.47,45.58,45.47,45.58,9400.0,35.7998,35.8864,35.7998,35.8864,9400.0
2005-07-28 15:15:00,45.6,45.6,45.5,45.5,10300.0,35.9021,35.9021,35.8234,35.8234,10300.0
2005-07-28 15:20:00,45.5,45.52,45.5,45.5,14700.0,35.8234,35.8391,35.8234,35.8234,14700.0
2005-07-28 15:25:00,45.5,45.54,45.49,45.51,21800.0,35.8234,35.8549,35.8155,35.8312,21800.0
2005-07-28 15:30:00,45.52,45.53,45.51,45.51,4500.0,35.8391,35.847,35.8312,35.8312,4500.0
2005-07-28 15:35:00,45.51,45.55,45.5,45.54,37800.0,35.8312,35.8627,35.8234,35.8549,37800.0
2005-07-28 15:40:00,45.54,45.57,45.48,45.49,24100.0,35.8549,35.8785,35.8076,35.8155,24100.0
2005-07-28 15:45:00,45.53,45.53,45.38,45.38,130000.0,35.847,35.847,35.7289,35.7289,130000.0
2005-07-28 15:50:00,45.38,45.5,45.35,45.45,101400.0,35.7289,35.8234,35.7053,35.784,101400.0
2005-07-28 15:55:00,45.45,45.5,45.4,45.4,147100.0,35.784,35.8234,35.7446,35.7446,147100.0
2005-07-29 09:30:00,45.5,45.69,45.5,45.62,103800.0,35.8234,35.973,35.8234,35.9179,103800.0
2005-07-29 09:35:00,45.61,45.62,45.43,45.43,87800.0,35.91,35.9179,35.7683,35.7683,87800.0
2005-07-29 09:40:00,45.43,45.57,45.42,45.53,92900.0,35.7683,35.8785,35.7604,35.847,92900.0
2005-07-29 09:45:00,45.55,45.55,45.45,45.49,14000.0,35.8627,35.8627,35.784,35.8155,14000.0
2005-07-29 09:50:00,45.49,45.54,45.49,45.51,8200.0,35.8155,35.8549,35.8155,35.8312,8200.0
2005-07-29 09:55:00,45.52,45.58,45.52,45.56,16100.0,35.8391,35.8864,35.8391,35.8706,16100.0
2005-07-29 10:00:00,45.56,45.62,45.55,45.59,16400.0,35.8706,35.9179,35.8627,35.8942,16400.0
2005-07-29 10:05:00,45.53,45.65,45.51,45.63,32200.0,35.847,35.9415,35.8312,35.9257,32200.0
2005-07-29 10:10:00,45.63,45.77,45.6,45.61,13900.0,35.9257,36.036,35.9021,35.91,13900.0
2005-07-29 10:15:00,45.62,45.66,45.52,45.55,8800.0,35.9179,35.9493,35.8391,35.8627,8800.0
2005-07-29 10:20:00,45.57,45.66,45.57,45.64,4500.0,35.8785,35.9493,35.8785,35.9336,4500.0
2005-07-29 10:25:00,45.65,45.66,45.65,45.65,12400.0,35.9415,35.9493,35.9415,35.9415,12400.0
2005-07-29 10:30:00,45.65,45.66,45.64,45.66,29700.0,35.9415,35.9493,35.9336,35.9493,29700.0
2005-07-29 10:35:00,45.65,45.67,45.64,45.67,33400.0,35.9415,35.9572,35.9336,35.9572,33400.0
2005-07-29 10:40:00,45.69,45.73,45.6,45.73,13600.0,35.973,36.0045,35.9021,36.0045,13600.0
2005-07-29 10:45:00,45.7,45.71,45.7,45.71,5500.0,35.9808,35.9887,35.9808,35.9887,5500.0
2005-07-29 10:50:00,45.7,45.72,45.64,45.69,7100.0,35.9808,35.9966,35.9336,35.973,7100.0
2005-07-29 10:55:00,45.68,45.75,45.64,45.73,17300.0,35.9651,36.0202,35.9336,36.0045,17300.0
2005-07-29 11:00:00,45.75,45.77,45.68,45.76,19200.0,36.0202,36.036,35.9651,36.0281,19200.0
2005-07-29 11:05:00,45.75,45.77,45.7,45.75,11100.0,36.0202,36.036,35.9808,36.0202,11100.0
2005-07-29 11:10:00,45.75,45.76,45.67,45.75,11300.0,36.0202,36.0281,35.9572,36.0202,11300.0
2005-07-29 11:15:00,45.75,45.75,45.63,45.66,13400.0,36.0202,36.0202,35.9257,35.9493,13400.0
2005-07-29 11:20:00,45.66,45.7,45.6,45.7,11800.0,35.9493,35.9808,35.9021,35.9808,11800.0
2005-07-29 11:25:00,45.7,45.7,45.66,45.66,4200.0,35.9808,35.9808,35.9493,35.9493,4200.0
2005-07-29 11:30:00,45.67,45.67,45.63,45.63,3200.0,35.9572,35.9572,35.9257,35.9257,3200.0
2005-07-29 11:35:00,45.6,45.6,45.57,45.57,5200.0,35.9021,35.9021,35.8785,35.8785,5200.0
2005-07-29 11:40:00,45.57,45.57,45.55,45.55,6700.0,35.8785,35.8785,35.8627,35.8627,6700.0
2005-07-29 11:45:00,45.55,45.56,45.51,45.51,19800.0,35.8627,35.8706,35.8312,35.8312,19800.0
2005-07-29 11:50:00,45.51,45.55,45.51,45.51,17000.0,35.8312,35.8627,35.8312,35.8312,17000.0
2005-07-29 11:55:00,45.51,45.52,45.49,45.5,4800.0,35.8312,35.8391,35.8155,35.8234,4800.0
2005-07-29 12:00:00,45.5,45.51,45.48,45.5,3200.0,35.8234,35.8312,35.8076,35.8234,3200.0
2005-07-29 12:05:00,45.49,45.53,45.47,45.51,8100.0,35.8155,35.847,35.7998,35.8312,8100.0
2005-07-29 12:10:00,45.5,45.51,45.48,45.5,14200.0,35.8234,35.8312,35.8076,35.8234,14200.0
2005-07-29 12:15:00,45.5,45.52,45.49,45.49,13500.0,35.8234,35.8391,35.8155,35.8155,13500.0
2005-07-29 12:20:00,45.52,45.56,45.49,45.56,16900.0,35.8391,35.8706,35.8155,35.8706,16900.0
2005-07-29 12:25:00,45.56,45.6,45.55,45.57,5200.0,35.8706,35.9021,35.8627,35.8785,5200.0
2005-07-29 12:30:00,45.6,45.6,45.53,45.54,2400.0,35.9021,35.9021,35.847,35.8549,2400.0
2005-07-29 12:35:00,45.54,45.54,45.52,45.52,3000.0,35.8549,35.8549,35.8391,35.8391,3000.0
2005-07-29 12:40:00,45.52,45.58,45.51,45.58,3100.0,35.8391,35.8864,35.8312,35.8864,3100.0
2005-07-29 12:45:00,45.58,45.58,45.56,45.56,900.0,35.8864,35.8864,35.8706,35.8706,900.0
2005-07-29 12:50:00,45.56,45.58,45.55,45.56,2700.0,35.8706,35.8864,35.8627,35.8706,2700.0
2005-07-29 12:55:00,45.56,45.64,45.56,45.6,8800.0,35.8706,35.9336,35.8706,35.9021,8800.0
2005-07-29 13:00:00,45.61,45.61,45.6,45.6,6200.0,35.91,35.91,35.9021,35.9021,6200.0
2005-07-29 13:05:00,45.61,45.63,45.6,45.6,4800.0,35.91,35.9257,35.9021,35.9021,4800.0
2005-07-29 13:10:00,45.61,45.63,45.6,45.61,5300.0,35.91,35.9257,35.9021,35.91,5300.0
2005-07-29 13:15:00,45.6,45.6,45.52,45.53,10600.0,35.9021,35.9021,35.8391,35.847,10600.0
2005-07-29 13:20:00,45.54,45.54,45.5,45.5,4100.0,35.8549,35.8549,35.8234,35.8234,4100.0
2005-07-29 13:25:00,45.52,45.53,45.5,45.5,5300.0,35.8391,35.847,35.8234,35.8234,5300.0
2005-07-29 13:30:00,45.5,45.51,45.5,45.5,8600.0,35.8234,35.8312,35.8234,35.8234,8600.0
2005-07-29 13:35:00,45.5,45.52,45.5,45.51,5200.0,35.8234,35.8391,35.8234,35.8312,5200.0
2005-07-29 13:40:00,45.51,45.52,45.51,45.51,11700.0,35.8312,35.8391,35.8312,35.8312,11700.0
2005-07-29 13:45:00,45.51,45.52,45.5,45.5,4600.0,35.8312,35.8391,35.8234,35.8234,4600.0
2005-07-29 13:50:00,45.5,45.51,45.5,45.5,3900.0,35.8234,35.8312,35.8234,35.8234,3900.0
2005-07-29 13:55:00,45.5,45.51,45.5,45.5,12700.0,35.8234,35.8312,35.8234,35.8234,12700.0
2005-07-29 14:00:00,45.51,45.52,45.5,45.52,4600.0,35.8312,35.8391,35.8234,35.8391,4600.0
2005-07-29 14:05:00,45.52,45.55,45.5,45.55,10100.0,35.8391,35.8627,35.8234,35.8627,10100.0
2005-07-29 14:10:00,45.55,45.55,45.51,45.51,4000.0,35.8627,35.8627,35.8312,35.8312,4000.0
2005-07-29 14:15:00,45.51,45.53,45.5,45.53,5700.0,35.8312,35.847,35.8234,35.847,5700.0
2005-07-29 14:20:00,45.5,45.51,45.5,45.51,41400.0,35.8234,35.8312,35.8234,35.8312,41400.0
2005-07-29 14:25:00,45.5,45.51,45.5,45.51,6100.0,35.8234,35.8312,35.8234,35.8312,6100.0
2005-07-29 14:30:00,45.5,45.53,45.5,45.53,7200.0,35.8234,35.847,35.8234,35.847,7200.0
2005-07-29 14:35:00,45.52,45.52,45.5,45.52,3700.0,35.8391,35.8391,35.8234,35.8391,3700.0
2005-07-29 14:40:00,45.51,45.52,45.5,45.52,4400.0,35.8312,35.8391,35.8234,35.8391,4400.0
2005-07-29 14:45:00,45.52,45.52,45.5,45.51,9800.0,35.8391,35.8391,35.8234,35.8312,9800.0
2005-07-29 14:50:00,45.51,45.52,45.5,45.51,4900.0,35.8312,35.8391,35.8234,35.8312,4900.0
2005-07-29 14:55:00,45.5,45.51,45.5,45.51,4200.0,35.8234,35.8312,35.8234,35.8312,4200.0
2005-07-29 15:00:00,45.5,45.52,45.5,45.5,9200.0,35.8234,35.8391,35.8234,35.8234,9200.0
2005-07-29 15:05:00,45.5,45.51,45.5,45.51,10800.0,35.8234,35.8312,35.8234,35.8312,10800.0
2005-07-29 15:10:00,45.51,45.51,45.5,45.51,4200.0,35.8312,35.8312,35.8234,35.8312,4200.0
2005-07-29 15:15:00,45.51,45.51,45.5,45.51,20000.0,35.8312,35.8312,35.8234,35.8312,20000.0
2005-07-29 15:20:00,45.5,45.54,45.5,45.52,37300.0,35.8234,35.8549,35.8234,35.8391,37300.0
2005-07-29 15:25:00,45.52,45.53,45.52,45.52,8700.0,35.8391,35.847,35.8391,35.8391,8700.0
2005-07-29 15:30:00,45.52,45.54,45.52,45.54,11700.0,35.8391,35.8549,35.8391,35.8549,11700.0
2005-07-29 15:35:00,45.54,45.57,45.54,45.55,17100.0,35.8549,35.8785,35.8549,35.8627,17100.0
2005-07-29 15:40:00,45.55,45.59,45.55,45.58,31400.0,35.8627,35.8942,35.8627,35.8864,31400.0
2005-07-29 15:45:00,45.58,45.6,45.51,45.51,38700.0,35.8864,35.9021,35.8312,35.8312,38700.0
2005-07-29 15:50:00,45.5,45.5,45.45,45.45,11800.0,35.8234,35.8234,35.784,35.784,11800.0
2005-07-29 15:55:00,45.45,45.46,45.35,45.4,47700.0,35.784,35.7919,35.7053,35.7446,47700.0
2005-08-01 09:30:00,45.66,45.72,45.66,45.72,15300.0,35.9493,35.9966,35.9493,35.9966,15300.0
2005-08-01 09:35:00,45.72,45.78,45.7,45.75,22900.0,35.9966,36.0438,35.9808,36.0202,22900.0
2005-08-01 09:40:00,45.7,45.7,45.52,45.53,17900.0,35.9808,35.9808,35.8391,35.847,17900.0
2005-08-01 09:45:00,45.52,45.54,45.52,45.53,7700.0,35.8391,35.8549,35.8391,35.847,7700.0
2005-08-01 09:50:00,45.53,45.64,45.53,45.61,14900.0,35.847,35.9336,35.847,35.91,14900.0
2005-08-01 09:55:00,45.62,45.72,45.62,45.66,25000.0,35.9179,35.9966,35.9179,35.9493,25000.0
2005-08-01 10:00:00,45.65,45.71,45.61,45.68,24100.0,35.9415,35.9887,35.91,35.9651,24100.0
2005-08-01 10:05:00,45.67,45.68,45.6,45.61,3500.0,35.9572,35.9651,35.9021,35.91,3500.0
2005-08-01 10:10:00,45.61,45.63,45.59,45.6,7900.0,35.91,35.9257,35.8942,35.9021,7900.0
2005-08-01 10:15:00,45.6,45.61,45.5,45.5,19000.0,35.9021,35.91,35.8234,35.8234,19000.0
2005-08-01 10:20:00,45.5,45.54,45.5,45.54,20200.0,35.8234,35.8549,35.8234,35.8549,20200.0
2005-08-01 10:25:00,45.55,45.57,45.54,45.55,9900.0,35.8627,35.8785,35.8549,35.8627,9900.0
2005-08-01 10:30:00,45.54,45.55,45.51,45.52,33700.0,35.8549,35.8627,35.8312,35.8391,33700.0
2005-08-01 10:35:00,45.52,45.53,45.5,45.5,17500.0,35.8391,35.847,35.8234,35.8234,17500.0
2005-08-01 10:40:00,45.51,45.51,45.5,45.51,6200.0,35.8312,35.8312,35.8234,35.8312,6200.0
2005-08-01 10:45:00,45.51,45.51,45.47,45.48,35100.0,35.8312,35.8312,35.7998,35.8076,35100.0
2005-08-01 10:50:00,45.48,45.48,45.46,45.47,8400.0,35.8076,35.8076,35.7919,35.7998,8400.0
2005-08-01 10:55:00,45.47,45.48,45.47,45.47,11300.0,35.7998,35.8076,35.7998,35.7998,11300.0
2005-08-01 11:00:00,45.48,45.48,45.36,45.37,5800.0,35.8076,35.8076,35.7131,35.721,5800.0
2005-08-01 11:05:00,45.36,45.37,45.35,45.35,18100.0,35.7131,35.721,35.7053,35.7053,18100.0
2005-08-01 11:10:00,45.35,45.36,45.34,45.36,19100.0,35.7053,35.7131,35.6974,35.7131,19100.0
2005-08-01 11:15:00,45.36,45.41,45.36,45.39,36000.0,35.7131,35.7525,35.7131,35.7368,36000.0
2005-08-01 11:20:00,45.4,45.4,45.33,45.33,12900.0,35.7446,35.7446,35.6895,35.6895,12900.0
2005-08-01 11:25:00,45.33,45.35,45.27,45.35,5300.0,35.6895,35.7053,35.6423,35.7053,5300.0
2005-08-01 11:30:00,45.35,45.36,45.35,45.36,3000.0,35.7053,35.7131,35.7053,35.7131,3000.0
2005-08-01 11:35:00,45.35,45.35,45.34,45.35,1100.0,35.7053,35.7053,35.6974,35.7053,1100.0
2005-08-01 11:40:00,45.35,45.35,45.34,45.35,3400.0,35.7053,35.7053,35.6974,35.7053,3400.0
2005-08-01 11:45:00,45.34,45.34,45.32,45.33,2300.0,35.6974,35.6974,35.6817,35.6895,2300.0
2005-08-01 11:50:00,45.33,45.33,45.3,45.32,1700.0,35.6895,35.6895,35.6659,35.6817,1700.0
2005-08-01 11:55:00,45.32,45.34,45.31,45.33,5200.0,35.6817,35.6974,35.6738,35.6895,5200.0
2005-08-01 12:00:00,45.33,45.38,45.33,45.38,119400.0,35.6895,35.7289,35.6895,35.7289,119400.0
2005-08-01 12:05:00,45.38,45.38,45.37,45.37,1100.0,35.7289,35.7289,35.721,35.721,1100.0
2005-08-01 12:10:00,45.39,45.4,45.39,45.4,700.0,35.7368,35.7446,35.7368,35.7446,700.0
2005-08-01 12:15:00,45.4,45.45,45.4,45.45,5200.0,35.7446,35.784,35.7446,35.784,5200.0
2005-08-01 12:20:00,45.44,45.44,45.41,45.43,1800.0,35.7761,35.7761,35.7525,35.7683,1800.0
2005-08-01 12:25:00,45.44,45.44,45.37,45.37,1500.0,35.7761,35.7761,35.721,35.721,1500.0
2005-08-01 12:30:00,45.4,45.4,45.38,45.38,3700.0,35.7446,35.7446,35.7289,35.7289,3700.0
2005-08-01 12:35:00,45.39,45.39,45.38,45.38,800.0,35.7368,35.7368,35.7289,35.7289,800.0
2005-08-01 12:40:00,45.38,45.39,45.37,45.37,2800.0,35.7289,35.7368,35.721,35.721,2800.0
2005-08-01 12:45:00,45.37,45.37,45.36,45.36,2100.0,35.721,35.721,35.7131,35.7131,2100.0
2005-08-01 12:50:00,45.37,45.37,45.34,45.34,3500.0,35.721,35.721,35.6974,35.6974,3500.0
2005-08-01 12:55:00,45.34,45.34,45.28,45.3,15700.0,35.6974,35.6974,35.6502,35.6659,15700.0
2005-08-01 13:00:00,45.3,45.31,45.29,45.31,10300.0,35.6659,35.6738,35.658,35.6738,10300.0
2005-08-01 13:05:00,45.31,45.31,45.3,45.3,3200.0,35.6738,35.6738,35.6659,35.6659,3200.0
2005-08-01 13:10:00,45.3,45.31,45.3,45.31,2800.0,35.6659,35.6738,35.6659,35.6738,2800.0
2005-08-01 13:15:00,45.31,45.31,45.3,45.31,1400.0,35.6738,35.6738,35.6659,35.6738,1400.0
2005-08-01 13:20:00,45.3,45.3,45.21,45.21,16700.0,35.6659,35.6659,35.595,35.595,16700.0
2005-08-01 13:25:00,45.21,45.22,45.15,45.16,11200.0,35.595,35.6029,35.5478,35.5557,11200.0
2005-08-01 13:30:00,45.16,45.19,45.15,45.15,25600.0,35.5557,35.5793,35.5478,35.5478,25600.0
2005-08-01 13:35:00,45.18,45.18,45.13,45.15,17100.0,35.5714,35.5714,35.5321,35.5478,17100.0
2005-08-01 13:40:00,45.15,45.16,45.08,45.09,26700.0,35.5478,35.5557,35.4927,35.5006,26700.0
2005-08-01 13:45:00,45.09,45.09,45.03,45.06,18100.0,35.5006,35.5006,35.4533,35.4769,18100.0
2005-08-01 13:50:00,45.06,45.08,45.04,45.08,10500.0,35.4769,35.4927,35.4612,35.4927,10500.0
2005-08-01 13:55:00,45.08,45.09,45.07,45.08,21500.0,35.4927,35.5006,35.4848,35.4927,21500.0
2005-08-01 14:00:00,45.08,45.08,45.04,45.04,30600.0,35.4927,35.4927,35.4612,35.4612,30600.0
2005-08-01 14:05:00,45.04,45.04,45.01,45.01,101400.0,35.4612,35.4612,35.4376,35.4376,101400.0
2005-08-01 14:10:00,45.01,45.01,44.95,45.0,48000.0,35.4376,35.4376,35.3903,35.4297,48000.0
2005-08-01 14:15:00,45.01,45.5,44.97,44.99,43400.0,35.4376,35.8234,35.4061,35.4218,43400.0
2005-08-01 14:20:00,45.0,45.04,45.0,45.04,21200.0,35.4297,35.4612,35.4297,35.4612,21200.0
2005-08-01 14:25:00,45.04,45.05,45.0,45.0,24900.0,35.4612,35.4691,35.4297,35.4297,24900.0
2005-08-01 14:30:00,45.01,45.03,45.0,45.03,22500.0,35.4376,35.4533,35.4297,35.4533,22500.0
2005-08-01 14:35:00,45.02,45.04,45.01,45.04,8900.0,35.4455,35.4612,35.4376,35.4612,8900.0
2005-08-01 14:40:00,45.04,45.04,45.02,45.03,7100.0,35.4612,35.4612,35.4455,35.4533,7100.0
2005-08-01 14:45:00,45.03,45.03,45.02,45.03,6300.0,35.4533,35.4533,35.4455,35.4533,6300.0
2005-08-01 14:50:00,45.03,45.03,45.01,45.02,11300.0,35.4533,35.4533,35.4376,35.4455,11300.0
2005-08-01 14:55:00,45.0,45.02,45.0,45.01,9100.0,35.4297,35.4455,35.4297,35.4376,9100.0
2005-08-01 15:00:00,45.0,45.04,45.0,45.04,13000.0,35.4297,35.4612,35.4297,35.4612,13000.0
2005-08-01 15:05:00,45.03,45.1,45.03,45.09,7800.0,35.4533,35.5084,35.4533,35.5006,7800.0
2005-08-01 15:10:00,45.09,45.12,45.09,45.12,5400.0,35.5006,35.5242,35.5006,35.5242,5400.0
2005-08-01 15:15:00,45.12,45.13,45.11,45.11,8300.0,35.5242,35.5321,35.5163,35.5163,8300.0
2005-08-01 15:20:00,45.12,45.13,45.06,45.07,10500.0,35.5242,35.5321,35.4769,35.4848,10500.0
2005-08-01 15:25:00,45.07,45.1,45.05,45.1,16100.0,35.4848,35.5084,35.4691,35.5084,16100.0
2005-08-01 15:30:00,45.12,45.16,45.12,45.16,10100.0,35.5242,35.5557,35.5242,35.5557,10100.0
2005-08-01 15:35:00,45.17,45.19,45.14,45.18,26700.0,35.5636,35.5793,35.5399,35.5714,26700.0
2005-08-01 15:40:00,45.18,45.19,45.15,45.15,18100.0,35.5714,35.5793,35.5478,35.5478,18100.0
2005-08-01 15:45:00,45.15,45.17,45.11,45.11,24600.0,35.5478,35.5636,35.5163,35.5163,24600.0
2005-08-01 15:50:00,45.14,45.14,45.01,45.07,29200.0,35.5399,35.5399,35.4376,35.4848,29200.0
2005-08-01 15:55:00,45.08,45.13,45.08,45.1,29100.0,35.4927,35.5321,35.4927,35.5084,29100.0
2005-08-02 09:30:00,45.31,45.37,45.31,45.35,14700.0,35.6738,35.721,35.6738,35.7053,14700.0
2005-08-02 09:35:00,45.3,45.3,45.15,45.15,3600.0,35.6659,35.6659,35.5478,35.5478,3600.0
2005-08-02 09:40:00,45.16,45.16,45.02,45.03,17100.0,35.5557,35.5557,35.4455,35.4533,17100.0
2005-08-02 09:45:00,45.11,45.15,45.08,45.12,9800.0,35.5163,35.5478,35.4927,35.5242,9800.0
2005-08-02 09:50:00,45.12,45.21,45.12,45.18,102800.0,35.5242,35.595,35.5242,35.5714,102800.0
2005-08-02 09:55:00,45.17,45.17,45.09,45.09,15800.0,35.5636,35.5636,35.5006,35.5006,15800.0
2005-08-02 10:00:00,45.09,45.11,45.01,45.11,13700.0,35.5006,35.5163,35.4376,35.5163,13700.0
2005-08-02 10:05:00,45.06,45.13,45.06,45.07,10000.0,35.4769,35.5321,35.4769,35.4848,10000.0
2005-08-02 10:10:00,45.07,45.1,45.04,45.04,9200.0,35.4848,35.5084,35.4612,35.4612,9200.0
2005-08-02 10:15:00,45.03,45.05,45.01,45.05,19400.0,35.4533,35.4691,35.4376,35.4691,19400.0
2005-08-02 10:20:00,45.04,45.07,45.01,45.06,19400.0,35.4612,35.4848,35.4376,35.4769,19400.0
2005-08-02 10:25:00,45.06,45.06,45.03,45.04,13600.0,35.4769,35.4769,35.4533,35.4612,13600.0
2005-08-02 10:30:00,45.05,45.05,45.03,45.03,3400.0,35.4691,35.4691,35.4533,35.4533,3400.0
2005-08-02 10:35:00,45.02,45.1,45.02,45.05,28900.0,35.4455,35.5084,35.4455,35.4691,28900.0
2005-08-02 10:40:00,45.03,45.06,45.03,45.06,4100.0,35.4533,35.4769,35.4533,35.4769,4100.0
2005-08-02 10:45:00,45.05,45.1,45.04,45.05,22000.0,35.4691,35.5084,35.4612,35.4691,22000.0
2005-08-02 10:50:00,45.06,45.06,45.01,45.05,4800.0,35.4769,35.4769,35.4376,35.4691,4800.0
2005-08-02 10:55:00,45.05,45.06,45.05,45.06,3700.0,35.4691,35.4769,35.4691,35.4769,3700.0
2005-08-02 11:00:00,45.05,45.1,45.05,45.09,30800.0,35.4691,35.5084,35.4691,35.5006,30800.0
2005-08-02 11:05:00,45.09,45.09,45.05,45.06,9400.0,35.5006,35.5006,35.4691,35.4769,9400.0
2005-08-02 11:10:00,45.06,45.06,45.05,45.06,3600.0,35.4769,35.4769,35.4691,35.4769,3600.0
2005-08-02 11:15:00,45.06,45.1,45.04,45.06,14900.0,35.4769,35.5084,35.4612,35.4769,14900.0
2005-08-02 11:20:00,45.05,45.08,45.04,45.07,10600.0,35.4691,35.4927,35.4612,35.4848,10600.0
2005-08-02 11:25:00,45.08,45.08,45.05,45.07,8300.0,35.4927,35.4927,35.4691,35.4848,8300.0
2005-08-02 11:30:00,45.07,45.07,45.05,45.06,1900.0,35.4848,35.4848,35.4691,35.4769,1900.0
2005-08-02 11:35:00,45.05,45.06,45.05,45.06,3300.0,35.4691,35.4769,35.4691,35.4769,3300.0
2005-08-02 11:40:00,45.06,45.06,45.06,45.06,3400.0,35.4769,35.4769,35.4769,35.4769,3400.0
2005-08-02 11:45:00,45.06,45.08,45.05,45.06,8000.0,35.4769,35.4927,35.4691,35.4769,8000.0
2005-08-02 11:50:00,45.06,45.13,45.05,45.09,20600.0,35.4769,35.5321,35.4691,35.5006,20600.0
2005-08-02 11:55:00,45.09,45.12,45.05,45.05,9700.0,35.5006,35.5242,35.4691,35.4691,9700.0
2005-08-02 12:00:00,45.06,45.08,45.04,45.07,12000.0,35.4769,35.4927,35.4612,35.4848,12000.0
2005-08-02 12:05:00,45.07,45.08,45.06,45.07,7900.0,35.4848,35.4927,35.4769,35.4848,7900.0
2005-08-02 12:10:00,45.07,45.09,45.05,45.07,4000.0,35.4848,35.5006,35.4691,35.4848,4000.0
2005-08-02 12:15:00,45.06,45.09,45.06,45.08,1700.0,35.4769,35.5006,35.4769,35.4927,1700.0
2005-08-02 12:20:00,45.09,45.15,45.08,45.08,4700.0,35.5006,35.5478,35.4927,35.4927,4700.0
2005-08-02 12:25:00,45.09,45.09,45.08,45.08,1300.0,35.5006,35.5006,35.4927,35.4927,1300.0
2005-08-02 12:30:00,45.09,45.11,45.09,45.1,1700.0,35.5006,35.5163,35.5006,35.5084,1700.0
2005-08-02 12:35:00,45.11,45.11,45.1,45.1,2800.0,35.5163,35.5163,35.5084,35.5084,2800.0
2005-08-02 12:40:00,45.09,45.11,45.07,45.08,3300.0,35.5006,35.5163,35.4848,35.4927,3300.0
2005-08-02 12:45:00,45.09,45.11,45.09,45.1,1900.0,35.5006,35.5163,35.5006,35.5084,1900.0
2005-08-02 12:50:00,45.09,45.09,45.07,45.08,1400.0,35.5006,35.5006,35.4848,35.4927,1400.0
2005-08-02 12:55:00,45.07,45.08,45.07,45.08,2400.0,35.4848,35.4927,35.4848,35.4927,2400.0
2005-08-02 13:00:00,45.09,45.11,45.09,45.1,51500.0,35.5006,35.5163,35.5006,35.5084,51500.0
2005-08-02 13:05:00,45.1,45.11,45.07,45.07,8500.0,35.5084,35.5163,35.4848,35.4848,8500.0
2005-08-02 13:10:00,45.1,45.1,45.08,45.08,1900.0,35.5084,35.5084,35.4927,35.4927,1900.0
2005-08-02 13:15:00,45.1,45.1,45.07,45.08,3100.0,35.5084,35.5084,35.4848,35.4927,3100.0
2005-08-02 13:20:00,45.07,45.1,45.07,45.1,3000.0,35.4848,35.5084,35.4848,35.5084,3000.0
2005-08-02 13:25:00,45.11,45.11,45.1,45.1,1200.0,35.5163,35.5163,35.5084,35.5084,1200.0
2005-08-02 13:30:00,45.1,45.1,45.08,45.08,2600.0,35.5084,35.5084,35.4927,35.4927,2600.0
2005-08-02 13:35:00,45.09,45.1,45.07,45.08,83800.0,35.5006,35.5084,35.4848,35.4927,83800.0
2005-08-02 13:40:00,45.08,45.09,45.08,45.09,1900.0,35.4927,35.5006,35.4927,35.5006,1900.0
2005-08-02 13:45:00,45.09,45.09,45.08,45.08,2400.0,35.5006,35.5006,35.4927,35.4927,2400.0
2005-08-02 13:50:00,45.08,45.08,45.06,45.08,2500.0,35.4927,35.4927,35.4769,35.4927,2500.0
2005-08-02 13:55:00,45.09,45.09,45.06,45.07,13200.0,35.5006,35.5006,35.4769,35.4848,13200.0
2005-08-02 14:00:00,45.07,45.08,45.07,45.08,24700.0,35.4848,35.4927,35.4848,35.4927,24700.0
2005-08-02 14:05:00,45.07,45.07,45.05,45.06,15100.0,35.4848,35.4848,35.4691,35.4769,15100.0
2005-08-02 14:10:00,45.06,45.07,45.03,45.03,21000.0,35.4769,35.4848,35.4533,35.4533,21000.0
2005-08-02 14:15:00,45.03,45.08,45.03,45.08,65000.0,35.4533,35.4927,35.4533,35.4927,65000.0
2005-08-02 14:20:00,45.08,45.08,45.05,45.06,28800.0,35.4927,35.4927,35.4691,35.4769,28800.0
2005-08-02 14:25:00,45.04,45.05,45.04,45.05,9200.0,35.4612,35.4691,35.4612,35.4691,9200.0
2005-08-02 14:30:00,45.04,45.05,45.03,45.03,14200.0,35.4612,35.4691,35.4533,35.4533,14200.0
2005-08-02 14:35:00,45.03,45.06,45.03,45.05,34400.0,35.4533,35.4769,35.4533,35.4691,34400.0
2005-08-02 14:40:00,45.05,45.06,45.05,45.05,12000.0,35.4691,35.4769,35.4691,35.4691,12000.0
2005-08-02 14:45:00,45.04,45.06,45.04,45.05,15100.0,35.4612,35.4769,35.4612,35.4691,15100.0
2005-08-02 14:50:00,45.04,45.05,45.04,45.05,3700.0,35.4612,35.4691,35.4612,35.4691,3700.0
2005-08-02 14:55:00,45.04,45.05,45.03,45.05,5900.0,35.4612,35.4691,35.4533,35.4691,5900.0
2005-08-02 15:00:00,45.05,45.05,45.03,45.03,16900.0,35.4691,35.4691,35.4533,35.4533,16900.0
2005-08-02 15:05:00,45.04,45.04,45.02,45.04,13500.0,35.4612,35.4612,35.4455,35.4612,13500.0
2005-08-02 15:10:00,45.04,45.04,45.03,45.04,32500.0,35.4612,35.4612,35.4533,35.4612,32500.0
2005-08-02 15:15:00,45.04,45.05,45.03,45.05,3200.0,35.4612,35.4691,35.4533,35.4691,3200.0
2005-08-02 15:20:00,45.05,45.05,45.04,45.05,16500.0,35.4691,35.4691,35.4612,35.4691,16500.0
2005-08-02 15:25:00,45.05,45.06,45.03,45.03,16600.0,35.4691,35.4769,35.4533,35.4533,16600.0
2005-08-02 15:30:00,45.03,45.04,45.02,45.04,4900.0,35.4533,35.4612,35.4455,35.4612,4900.0
2005-08-02 15:35:00,45.03,45.06,45.03,45.05,7100.0,35.4533,35.4769,35.4533,35.4691,7100.0
2005-08-02 15:40:00,45.04,45.04,45.02,45.03,8200.0,35.4612,35.4612,35.4455,35.4533,8200.0
2005-08-02 15:45:00,45.03,45.03,45.02,45.03,9500.0,35.4533,35.4533,35.4455,35.4533,9500.0
2005-08-02 15:50:00,45.03,45.03,45.0,45.01,20300.0,35.4533,35.4533,35.4297,35.4376,20300.0
2005-08-02 15:55:00,45.0,45.05,44.93,45.05,63800.0,35.4297,35.4691,35.3746,35.4691,63800.0
2005-08-03 09:30:00,45.56,45.67,45.52,45.55,37300.0,35.8706,35.9572,35.8391,35.8627,37300.0
2005-08-03 09:35:00,45.56,45.56,45.49,45.55,28400.0,35.8706,35.8706,35.8155,35.8627,28400.0
2005-08-03 09:40:00,45.55,45.57,45.35,45.43,80400.0,35.8627,35.8785,35.7053,35.7683,80400.0
2005-08-03 09:45:00,45.51,45.52,45.43,45.49,15600.0,35.8312,35.8391,35.7683,35.8155,15600.0
2005-08-03 09:50:00,45.52,45.53,45.4,45.4,9900.0,35.8391,35.847,35.7446,35.7446,9900.0
2005-08-03 09:55:00,45.4,45.44,45.4,45.44,34100.0,35.7446,35.7761,35.7446,35.7761,34100.0
2005-08-03 10:00:00,45.43,45.47,45.35,45.42,238700.0,35.7683,35.7998,35.7053,35.7604,238700.0
2005-08-03 10:05:00,45.42,45.47,45.42,45.47,16500.0,35.7604,35.7998,35.7604,35.7998,16500.0
2005-08-03 10:10:00,45.47,45.5,45.47,45.5,17600.0,35.7998,35.8234,35.7998,35.8234,17600.0
2005-08-03 10:15:00,45.5,45.55,45.5,45.55,42200.0,35.8234,35.8627,35.8234,35.8627,42200.0
2005-08-03 10:20:00,45.55,45.6,45.55,45.58,14000.0,35.8627,35.9021,35.8627,35.8864,14000.0
2005-08-03 10:25:00,45.59,45.59,45.55,45.56,13800.0,35.8942,35.8942,35.8627,35.8706,13800.0
2005-08-03 10:30:00,45.55,45.55,45.49,45.5,28000.0,35.8627,35.8627,35.8155,35.8234,28000.0
2005-08-03 10:35:00,45.5,45.5,45.46,45.46,23700.0,35.8234,35.8234,35.7919,35.7919,23700.0
2005-08-03 10:40:00,45.46,45.5,45.41,45.41,35000.0,35.7919,35.8234,35.7525,35.7525,35000.0
2005-08-03 10:45:00,45.42,45.42,45.39,45.4,10400.0,35.7604,35.7604,35.7368,35.7446,10400.0
2005-08-03 10:50:00,45.38,45.39,45.32,45.33,13000.0,35.7289,35.7368,35.6817,35.6895,13000.0
2005-08-03 10:55:00,45.33,45.33,45.28,45.28,7100.0,35.6895,35.6895,35.6502,35.6502,7100.0
2005-08-03 11:00:00,45.28,45.3,45.27,45.28,35600.0,35.6502,35.6659,35.6423,35.6502,35600.0
2005-08-03 11:05:00,45.26,45.36,45.26,45.34,44200.0,35.6344,35.7131,35.6344,35.6974,44200.0
2005-08-03 11:10:00,45.37,45.4,45.37,45.39,4100.0,35.721,35.7446,35.721,35.7368,4100.0
2005-08-03 11:15:00,45.39,45.42,45.39,45.42,3100.0,35.7368,35.7604,35.7368,35.7604,3100.0
2005-08-03 11:20:00,45.43,45.45,45.41,45.43,6500.0,35.7683,35.784,35.7525,35.7683,6500.0
2005-08-03 11:25:00,45.42,45.42,45.42,45.42,700.0,35.7604,35.7604,35.7604,35.7604,700.0
2005-08-03 11:30:00,45.41,45.43,45.41,45.43,5100.0,35.7525,35.7683,35.7525,35.7683,5100.0
2005-08-03 11:35:00,45.44,45.44,45.4,45.41,4300.0,35.7761,35.7761,35.7446,35.7525,4300.0
2005-08-03 11:40:00,45.41,45.41,45.41,45.41,1200.0,35.7525,35.7525,35.7525,35.7525,1200.0
2005-08-03 11:45:00,45.4,45.4,45.39,45.4,2700.0,35.7446,35.7446,35.7368,35.7446,2700.0
2005-08-03 11:50:00,45.4,45.4,45.36,45.36,5800.0,35.7446,35.7446,35.7131,35.7131,5800.0
2005-08-03 11:55:00,45.37,45.37,45.36,45.36,5600.0,35.721,35.721,35.7131,35.7131,5600.0
2005-08-03 12:00:00,45.37,45.37,45.36,45.36,12800.0,35.721,35.721,35.7131,35.7131,12800.0
2005-08-03 12:05:00,45.36,45.37,45.34,45.37,2200.0,35.7131,35.721,35.6974,35.721,2200.0
2005-08-03 12:10:00,45.36,45.37,45.34,45.34,2300.0,35.7131,35.721,35.6974,35.6974,2300.0
2005-08-03 12:15:00,45.36,45.38,45.36,45.38,8100.0,35.7131,35.7289,35.7131,35.7289,8100.0
2005-08-03 12:20:00,45.38,45.41,45.38,45.4,12400.0,35.7289,35.7525,35.7289,35.7446,12400.0
2005-08-03 12:25:00,45.4,45.43,45.39,45.43,20200.0,35.7446,35.7683,35.7368,35.7683,20200.0
2005-08-03 12:30:00,45.42,45.42,45.37,45.38,6800.0,35.7604,35.7604,35.721,35.7289,6800.0
2005-08-03 12:35:00,45.37,45.38,45.36,45.37,3700.0,35.721,35.7289,35.7131,35.721,3700.0
2005-08-03 12:40:00,45.37,45.37,45.36,45.36,1600.0,35.721,35.721,35.7131,35.7131,1600.0
2005-08-03 12:45:00,45.36,45.36,45.33,45.33,2000.0,35.7131,35.7131,35.6895,35.6895,2000.0
2005-08-03 12:50:00,45.32,45.32,45.32,45.32,2000.0,35.6817,35.6817,35.6817,35.6817,2000.0
2005-08-03 12:55:00,45.32,45.32,45.3,45.31,2900.0,35.6817,35.6817,35.6659,35.6738,2900.0
2005-08-03 13:00:00,45.31,45.31,45.3,45.31,8100.0,35.6738,35.6738,35.6659,35.6738,8100.0
2005-08-03 13:05:00,45.31,45.31,45.3,45.3,5900.0,35.6738,35.6738,35.6659,35.6659,5900.0
2005-08-03 13:10:00,45.3,45.32,45.3,45.3,5700.0,35.6659,35.6817,35.6659,35.6659,5700.0
2005-08-03 13:15:00,45.3,45.3,45.25,45.25,11300.0,35.6659,35.6659,35.6265,35.6265,11300.0
2005-08-03 13:20:00,45.26,45.3,45.26,45.3,22800.0,35.6344,35.6659,35.6344,35.6659,22800.0
2005-08-03 13:25:00,45.29,45.3,45.29,45.29,1100.0,35.658,35.6659,35.658,35.658,1100.0
2005-08-03 13:30:00,45.3,45.3,45.24,45.27,3900.0,35.6659,35.6659,35.6187,35.6423,3900.0
2005-08-03 13:35:00,45.27,45.27,45.24,45.24,3100.0,35.6423,35.6423,35.6187,35.6187,3100.0
2005-08-03 13:40:00,45.24,45.25,45.24,45.25,3800.0,35.6187,35.6265,35.6187,35.6265,3800.0
2005-08-03 13:45:00,45.26,45.26,45.25,45.25,2400.0,35.6344,35.6344,35.6265,35.6265,2400.0
2005-08-03 13:50:00,45.25,45.28,45.25,45.28,1600.0,35.6265,35.6502,35.6265,35.6502,1600.0
2005-08-03 13:55:00,45.29,45.29,45.28,45.29,2300.0,35.658,35.658,35.6502,35.658,2300.0
2005-08-03 14:00:00,45.29,45.3,45.28,45.3,3000.0,35.658,35.6659,35.6502,35.6659,3000.0
2005-08-03 14:05:00,45.3,45.3,45.25,45.26,9000.0,35.6659,35.6659,35.6265,35.6344,9000.0
2005-08-03 14:10:00,45.24,45.24,45.22,45.23,2800.0,35.6187,35.6187,35.6029,35.6108,2800.0
2005-08-03 14:15:00,45.23,45.24,45.22,45.24,2500.0,35.6108,35.6187,35.6029,35.6187,2500.0
2005-08-03 14:20:00,45.24,45.28,45.24,45.28,2500.0,35.6187,35.6502,35.6187,35.6502,2500.0
2005-08-03 14:25:00,45.27,45.28,45.25,45.25,5100.0,35.6423,35.6502,35.6265,35.6265,5100.0
2005-08-03 14:30:00,45.26,45.27,45.22,45.22,8400.0,35.6344,35.6423,35.6029,35.6029,8400.0
2005-08-03 14:35:00,45.23,45.25,45.22,45.23,3800.0,35.6108,35.6265,35.6029,35.6108,3800.0
2005-08-03 14:40:00,45.23,45.24,45.22,45.24,3500.0,35.6108,35.6187,35.6029,35.6187,3500.0
2005-08-03 14:45:00,45.24,45.24,45.23,45.23,3200.0,35.6187,35.6187,35.6108,35.6108,3200.0
2005-08-03 14:50:00,45.23,45.25,45.22,45.24,6400.0,35.6108,35.6265,35.6029,35.6187,6400.0
2005-08-03 14:55:00,45.24,45.24,45.23,45.23,3500.0,35.6187,35.6187,35.6108,35.6108,3500.0
2005-08-03 15:00:00,45.24,45.24,45.22,45.23,5500.0,35.6187,35.6187,35.6029,35.6108,5500.0
2005-08-03 15:05:00,45.22,45.24,45.22,45.23,12700.0,35.6029,35.6187,35.6029,35.6108,12700.0
2005-08-03 15:10:00,45.22,45.23,45.22,45.23,7400.0,35.6029,35.6108,35.6029,35.6108,7400.0
2005-08-03 15:15:00,45.23,45.23,45.22,45.22,4400.0,35.6108,35.6108,35.6029,35.6029,4400.0
2005-08-03 15:20:00,45.22,45.23,45.22,45.23,3000.0,35.6029,35.6108,35.6029,35.6108,3000.0
2005-08-03 15:25:00,45.23,45.23,45.21,45.22,13100.0,35.6108,35.6108,35.595,35.6029,13100.0
2005-08-03 15:30:00,45.22,45.22,45.19,45.21,10800.0,35.6029,35.6029,35.5793,35.595,10800.0
2005-08-03 15:35:00,45.2,45.2,45.07,45.07,25000.0,35.5872,35.5872,35.4848,35.4848,25000.0
2005-08-03 15:40:00,45.08,45.17,45.06,45.17,8900.0,35.4927,35.5636,35.4769,35.5636,8900.0
2005-08-03 15:45:00,45.17,45.2,45.16,45.19,4800.0,35.5636,35.5872,35.5557,35.5793,4800.0
2005-08-03 15:50:00,45.2,45.2,45.15,45.16,4400.0,35.5872,35.5872,35.5478,35.5557,4400.0
2005-08-03 15:55:00,45.16,45.2,45.15,45.2,31100.0,35.5557,35.5872,35.5478,35.5872,31100.0
2005-08-04 09:30:00,45.45,45.63,45.45,45.46,23400.0,35.784,35.9257,35.784,35.7919,23400.0
2005-08-04 09:35:00,45.49,45.5,45.46,45.47,36300.0,35.8155,35.8234,35.7919,35.7998,36300.0
2005-08-04 09:40:00,45.47,45.47,45.44,45.45,5900.0,35.7998,35.7998,35.7761,35.784,5900.0
2005-08-04 09:45:00,45.44,45.45,45.41,45.41,8100.0,35.7761,35.784,35.7525,35.7525,8100.0
2005-08-04 09:50:00,45.4,45.4,45.36,45.36,3200.0,35.7446,35.7446,35.7131,35.7131,3200.0
2005-08-04 09:55:00,45.35,45.35,45.31,45.32,4200.0,35.7053,35.7053,35.6738,35.6817,4200.0
2005-08-04 10:00:00,45.31,45.31,45.25,45.27,20200.0,35.6738,35.6738,35.6265,35.6423,20200.0
2005-08-04 10:05:00,45.27,45.28,45.16,45.16,6800.0,35.6423,35.6502,35.5557,35.5557,6800.0
2005-08-04 10:10:00,45.14,45.19,45.12,45.19,14200.0,35.5399,35.5793,35.5242,35.5793,14200.0
2005-08-04 10:15:00,45.2,45.22,45.2,45.22,3500.0,35.5872,35.6029,35.5872,35.6029,3500.0
2005-08-04 10:20:00,45.21,45.21,45.19,45.19,2200.0,35.595,35.595,35.5793,35.5793,2200.0
2005-08-04 10:25:00,45.18,45.18,45.17,45.17,1700.0,35.5714,35.5714,35.5636,35.5636,1700.0
2005-08-04 10:30:00,45.18,45.22,45.18,45.2,3000.0,35.5714,35.6029,35.5714,35.5872,3000.0
2005-08-04 10:35:00,45.21,45.22,45.19,45.2,9400.0,35.595,35.6029,35.5793,35.5872,9400.0
2005-08-04 10:40:00,45.2,45.2,45.13,45.13,23800.0,35.5872,35.5872,35.5321,35.5321,23800.0
2005-08-04 10:45:00,45.12,45.12,45.09,45.1,3000.0,35.5242,35.5242,35.5006,35.5084,3000.0
2005-08-04 10:50:00,45.09,45.09,45.08,45.08,900.0,35.5006,35.5006,35.4927,35.4927,900.0
2005-08-04 10:55:00,45.08,45.14,45.08,45.14,32200.0,35.4927,35.5399,35.4927,35.5399,32200.0
2005-08-04 11:00:00,45.14,45.14,45.11,45.11,2800.0,35.5399,35.5399,35.5163,35.5163,2800.0
2005-08-04 11:05:00,45.11,45.11,45.1,45.1,6300.0,35.5163,35.5163,35.5084,35.5084,6300.0
2005-08-04 11:10:00,45.11,45.11,45.09,45.09,30500.0,35.5163,35.5163,35.5006,35.5006,30500.0
2005-08-04 11:15:00,45.12,45.12,45.11,45.12,900.0,35.5242,35.5242,35.5163,35.5242,900.0
2005-08-04 11:20:00,45.1,45.12,45.09,45.09,1200.0,35.5084,35.5242,35.5006,35.5006,1200.0
2005-08-04 11:25:00,45.09,45.09,45.09,45.09,100.0,35.5006,35.5006,35.5006,35.5006,100.0
2005-08-04 11:30:00,45.1,45.1,45.07,45.08,4200.0,35.5084,35.5084,35.4848,35.4927,4200.0
2005-08-04 11:35:00,45.09,45.1,45.08,45.09,5900.0,35.5006,35.5084,35.4927,35.5006,5900.0
2005-08-04 11:40:00,45.07,45.07,45.0,45.01,5100.0,35.4848,35.4848,35.4297,35.4376,5100.0
2005-08-04 11:45:00,45.0,45.04,45.0,45.04,16700.0,35.4297,35.4612,35.4297,35.4612,16700.0
2005-08-04 11:50:00,45.03,45.03,45.03,45.03,100.0,35.4533,35.4533,35.4533,35.4533,100.0
2005-08-04 11:55:00,45.04,45.08,45.04,45.06,3000.0,35.4612,35.4927,35.4612,35.4769,3000.0
2005-08-04 12:00:00,45.07,45.07,45.03,45.03,31800.0,35.4848,35.4848,35.4533,35.4533,31800.0
2005-08-04 12:05:00,45.04,45.04,45.04,45.04,100.0,35.4612,35.4612,35.4612,35.4612,100.0
2005-08-04 12:10:00,45.04,45.1,45.04,45.1,12400.0,35.4612,35.5084,35.4612,35.5084,12400.0
2005-08-04 12:15:00,45.07,45.07,45.07,45.07,200.0,35.4848,35.4848,35.4848,35.4848,200.0
2005-08-04 12:20:00,45.08,45.08,45.06,45.08,1100.0,35.4927,35.4927,35.4769,35.4927,1100.0
2005-08-04 12:25:00,45.09,45.09,45.08,45.08,1900.0,35.5006,35.5006,35.4927,35.4927,1900.0
2005-08-04 12:30:00,45.09,45.09,45.09,45.09,1400.0,35.5006,35.5006,35.5006,35.5006,1400.0
2005-08-04 12:35:00,45.1,45.11,45.1,45.11,5200.0,35.5084,35.5163,35.5084,35.5163,5200.0
2005-08-04 12:40:00,45.12,45.12,45.1,45.1,2500.0,35.5242,35.5242,35.5084,35.5084,2500.0
2005-08-04 12:45:00,45.11,45.12,45.11,45.12,1800.0,35.5163,35.5242,35.5163,35.5242,1800.0
2005-08-04 12:50:00,45.11,45.11,45.11,45.11,3700.0,35.5163,35.5163,35.5163,35.5163,3700.0
2005-08-04 12:55:00,45.12,45.12,45.11,45.11,2700.0,35.5242,35.5242,35.5163,35.5163,2700.0
2005-08-04 13:00:00,45.12,45.12,45.1,45.11,3900.0,35.5242,35.5242,35.5084,35.5163,3900.0
2005-08-04 13:05:00,45.11,45.11,45.09,45.1,14900.0,35.5163,35.5163,35.5006,35.5084,14900.0
2005-08-04 13:10:00,45.11,45.11,45.1,45.11,5600.0,35.5163,35.5163,35.5084,35.5163,5600.0
2005-08-04 13:15:00,45.11,45.12,45.1,45.1,9300.0,35.5163,35.5242,35.5084,35.5084,9300.0
2005-08-04 13:20:00,45.1,45.11,45.1,45.11,7600.0,35.5084,35.5163,35.5084,35.5163,7600.0
2005-08-04 13:25:00,45.11,45.12,45.11,45.11,15900.0,35.5163,35.5242,35.5163,35.5163,15900.0
2005-08-04 13:30:00,45.12,45.12,45.11,45.11,29300.0,35.5242,35.5242,35.5163,35.5163,29300.0
2005-08-04 13:35:00,45.11,45.12,45.1,45.1,6300.0,35.5163,35.5242,35.5084,35.5084,6300.0
2005-08-04 13:40:00,45.1,45.11,45.1,45.1,6500.0,35.5084,35.5163,35.5084,35.5084,6500.0
2005-08-04 13:45:00,45.1,45.1,45.09,45.1,5300.0,35.5084,35.5084,35.5006,35.5084,5300.0
2005-08-04 13:50:00,45.1,45.13,45.1,45.11,7100.0,35.5084,35.5321,35.5084,35.5163,7100.0
2005-08-04 13:55:00,45.12,45.12,45.11,45.11,26500.0,35.5242,35.5242,35.5163,35.5163,26500.0
2005-08-04 14:00:00,45.11,45.12,45.11,45.12,3300.0,35.5163,35.5242,35.5163,35.5242,3300.0
2005-08-04 14:05:00,45.12,45.12,45.12,45.12,5200.0,35.5242,35.5242,35.5242,35.5242,5200.0
2005-08-04 14:10:00,45.11,45.11,45.11,45.11,3200.0,35.5163,35.5163,35.5163,35.5163,3200.0
2005-08-04 14:15:00,45.11,45.12,45.11,45.12,1000.0,35.5163,35.5242,35.5163,35.5242,1000.0
2005-08-04 14:20:00,45.11,45.12,45.11,45.12,3400.0,35.5163,35.5242,35.5163,35.5242,3400.0
2005-08-04 14:25:00,45.11,45.12,44.91,45.04,4800.0,35.5163,35.5242,35.3589,35.4612,4800.0
2005-08-04 14:30:00,45.04,45.1,45.04,45.05,9200.0,35.4612,35.5084,35.4612,35.4691,9200.0
2005-08-04 14:35:00,45.05,45.1,45.03,45.1,33500.0,35.4691,35.5084,35.4533,35.5084,33500.0
2005-08-04 14:40:00,45.1,45.15,45.09,45.15,5700.0,35.5084,35.5478,35.5006,35.5478,5700.0
2005-08-04 14:45:00,45.15,45.17,45.15,45.17,7700.0,35.5478,35.5636,35.5478,35.5636,7700.0
2005-08-04 14:50:00,45.17,45.17,45.13,45.15,6200.0,35.5636,35.5636,35.5321,35.5478,6200.0
2005-08-04 14:55:00,45.16,45.2,45.16,45.2,21000.0,35.5557,35.5872,35.5557,35.5872,21000.0
2005-08-04 15:00:00,45.2,45.25,45.2,45.25,6100.0,35.5872,35.6265,35.5872,35.6265,6100.0
2005-08-04 15:05:00,45.25,45.38,45.25,45.38,30900.0,35.6265,35.7289,35.6265,35.7289,30900.0
2005-08-04 15:10:00,45.4,45.41,45.35,45.36,26300.0,35.7446,35.7525,35.7053,35.7131,26300.0
2005-08-04 15:15:00,45.36,45.41,45.35,45.41,15200.0,35.7131,35.7525,35.7053,35.7525,15200.0
2005-08-04 15:20:00,45.4,45.41,45.39,45.4,21800.0,35.7446,35.7525,35.7368,35.7446,21800.0
2005-08-04 15:25:00,45.41,45.5,45.4,45.49,60400.0,35.7525,35.8234,35.7446,35.8155,60400.0
2005-08-04 15:30:00,45.49,45.52,45.49,45.51,55900.0,35.8155,35.8391,35.8155,35.8312,55900.0
2005-08-04 15:35:00,45.51,45.55,45.48,45.53,79600.0,35.8312,35.8627,35.8076,35.847,79600.0
2005-08-04 15:40:00,45.53,45.54,45.5,45.51,36700.0,35.847,35.8549,35.8234,35.8312,36700.0
2005-08-04 15:45:00,45.51,45.65,45.5,45.64,56600.0,35.8312,35.9415,35.8234,35.9336,56600.0
2005-08-04 15:50:00,45.65,45.65,45.59,45.61,20400.0,35.9415,35.9415,35.8942,35.91,20400.0
2005-08-04 15:55:00,45.61,45.73,45.59,45.73,90600.0,35.91,36.0045,35.8942,36.0045,90600.0
2005-08-05 09:30:00,45.99,46.0,45.9,45.99,33400.0,36.2092,36.217,36.1383,36.2092,33400.0
2005-08-05 09:35:00,45.99,46.03,45.88,46.02,22900.0,36.2092,36.2407,36.1226,36.2328,22900.0
2005-08-05 09:40:00,46.03,46.15,46.03,46.14,39300.0,36.2407,36.3351,36.2407,36.3273,39300.0
2005-08-05 09:45:00,46.14,46.25,46.1,46.1,33900.0,36.3273,36.4139,36.2958,36.2958,33900.0
2005-08-05 09:50:00,46.11,46.15,46.09,46.12,298000.0,36.3036,36.3351,36.2879,36.3115,298000.0
2005-08-05 09:55:00,46.11,46.17,46.11,46.17,17400.0,36.3036,36.3509,36.3036,36.3509,17400.0
2005-08-05 10:00:00,46.15,46.36,46.1,46.33,82300.0,36.3351,36.5005,36.2958,36.4769,82300.0
2005-08-05 10:05:00,46.33,46.33,46.22,46.23,32300.0,36.4769,36.4769,36.3902,36.3981,32300.0
2005-08-05 10:10:00,46.23,46.32,46.21,46.31,28800.0,36.3981,36.469,36.3824,36.4611,28800.0
2005-08-05 10:15:00,46.31,46.31,46.14,46.14,40800.0,36.4611,36.4611,36.3273,36.3273,40800.0
2005-08-05 10:20:00,46.12,46.2,46.11,46.13,34600.0,36.3115,36.3745,36.3036,36.3194,34600.0
2005-08-05 10:25:00,46.14,46.15,46.12,46.12,20800.0,36.3273,36.3351,36.3115,36.3115,20800.0
2005-08-05 10:30:00,46.11,46.14,46.11,46.12,48700.0,36.3036,36.3273,36.3036,36.3115,48700.0
2005-08-05 10:35:00,46.13,46.2,46.11,46.2,37000.0,36.3194,36.3745,36.3036,36.3745,37000.0
2005-08-05 10:40:00,46.21,46.47,46.21,46.42,51100.0,36.3824,36.5871,36.3824,36.5477,51100.0
2005-08-05 10:45:00,46.42,46.43,46.27,46.27,10500.0,36.5477,36.5556,36.4296,36.4296,10500.0
2005-08-05 10:50:00,46.27,46.43,46.26,46.43,15000.0,36.4296,36.5556,36.4217,36.5556,15000.0
2005-08-05 10:55:00,46.43,46.48,46.27,46.41,22100.0,36.5556,36.595,36.4296,36.5398,22100.0
2005-08-05 11:00:00,46.41,46.41,46.33,46.33,9000.0,36.5398,36.5398,36.4769,36.4769,9000.0
2005-08-05 11:05:00,46.33,46.33,46.29,46.3,4100.0,36.4769,36.4769,36.4454,36.4532,4100.0
2005-08-05 11:10:00,46.3,46.3,46.24,46.25,6800.0,36.4532,36.4532,36.406,36.4139,6800.0
2005-08-05 11:15:00,46.24,46.24,46.2,46.21,3600.0,36.406,36.406,36.3745,36.3824,3600.0
2005-08-05 11:20:00,46.2,46.28,46.19,46.28,17400.0,36.3745,36.4375,36.3666,36.4375,17400.0
2005-08-05 11:25:00,46.27,46.27,46.22,46.22,3100.0,36.4296,36.4296,36.3902,36.3902,3100.0
2005-08-05 11:30:00,46.21,46.21,46.15,46.16,5400.0,36.3824,36.3824,36.3351,36.343,5400.0
2005-08-05 11:35:00,46.15,46.16,46.12,46.15,9800.0,36.3351,36.343,36.3115,36.3351,9800.0
2005-08-05 11:40:00,46.15,46.16,46.11,46.11,10700.0,36.3351,36.343,36.3036,36.3036,10700.0
2005-08-05 11:45:00,46.11,46.12,46.0,46.0,18300.0,36.3036,36.3115,36.217,36.217,18300.0
2005-08-05 11:50:00,46.0,46.04,45.95,46.01,15000.0,36.217,36.2485,36.1777,36.2249,15000.0
2005-08-05 11:55:00,46.02,46.14,45.99,46.07,22300.0,36.2328,36.3273,36.2092,36.2721,22300.0
2005-08-05 12:00:00,46.07,46.13,46.07,46.12,8100.0,36.2721,36.3194,36.2721,36.3115,8100.0
2005-08-05 12:05:00,46.12,46.13,46.09,46.09,7000.0,36.3115,36.3194,36.2879,36.2879,7000.0
2005-08-05 12:10:00,46.09,46.1,46.01,46.02,10200.0,36.2879,36.2958,36.2249,36.2328,10200.0
2005-08-05 12:15:00,46.02,46.02,45.96,45.97,17300.0,36.2328,36.2328,36.1855,36.1934,17300.0
2005-08-05 12:20:00,45.97,46.05,45.95,46.03,13100.0,36.1934,36.2564,36.1777,36.2407,13100.0
2005-08-05 12:25:00,46.04,46.07,46.01,46.03,17100.0,36.2485,36.2721,36.2249,36.2407,17100.0
2005-08-05 12:30:00,46.01,46.05,45.98,46.0,23100.0,36.2249,36.2564,36.2013,36.217,23100.0
2005-08-05 12:35:00,46.0,46.0,45.87,45.87,4400.0,36.217,36.217,36.1147,36.1147,4400.0
2005-08-05 12:40:00,45.87,45.88,45.84,45.86,3500.0,36.1147,36.1226,36.0911,36.1068,3500.0
2005-08-05 12:45:00,45.84,45.87,45.76,45.78,21500.0,36.0911,36.1147,36.0281,36.0438,21500.0
2005-08-05 12:50:00,45.76,45.77,45.67,45.7,4200.0,36.0281,36.036,35.9572,35.9808,4200.0
2005-08-05 12:55:00,45.7,45.71,45.67,45.71,5400.0,35.9808,35.9887,35.9572,35.9887,5400.0
2005-08-05 13:00:00,45.69,45.7,45.68,45.68,6200.0,35.973,35.9808,35.9651,35.9651,6200.0
2005-08-05 13:05:00,45.68,45.72,45.68,45.71,6300.0,35.9651,35.9966,35.9651,35.9887,6300.0
2005-08-05 13:10:00,45.71,45.76,45.71,45.75,9800.0,35.9887,36.0281,35.9887,36.0202,9800.0
2005-08-05 13:15:00,45.76,45.76,45.72,45.73,3800.0,36.0281,36.0281,35.9966,36.0045,3800.0
2005-08-05 13:20:00,45.72,45.74,45.72,45.74,6700.0,35.9966,36.0123,35.9966,36.0123,6700.0
2005-08-05 13:25:00,45.73,45.73,45.71,45.73,1500.0,36.0045,36.0045,35.9887,36.0045,1500.0
2005-08-05 13:30:00,45.73,45.74,45.72,45.74,4400.0,36.0045,36.0123,35.9966,36.0123,4400.0
2005-08-05 13:35:00,45.73,45.73,45.73,45.73,3100.0,36.0045,36.0045,36.0045,36.0045,3100.0
2005-08-05 13:40:00,45.73,45.76,45.73,45.76,21700.0,36.0045,36.0281,36.0045,36.0281,21700.0
2005-08-05 13:45:00,45.77,45.79,45.76,45.79,19500.0,36.036,36.0517,36.0281,36.0517,19500.0
2005-08-05 13:50:00,45.79,45.79,45.78,45.78,1300.0,36.0517,36.0517,36.0438,36.0438,1300.0
2005-08-05 13:55:00,45.79,45.79,45.77,45.77,1600.0,36.0517,36.0517,36.036,36.036,1600.0
2005-08-05 14:00:00,45.77,45.78,45.77,45.78,4200.0,36.036,36.0438,36.036,36.0438,4200.0
2005-08-05 14:05:00,45.78,45.78,45.77,45.78,4300.0,36.0438,36.0438,36.036,36.0438,4300.0
2005-08-05 14:10:00,45.77,45.77,45.74,45.74,8100.0,36.036,36.036,36.0123,36.0123,8100.0
2005-08-05 14:15:00,45.75,45.75,45.74,45.74,400.0,36.0202,36.0202,36.0123,36.0123,400.0
2005-08-05 14:20:00,45.74,45.74,45.69,45.7,6200.0,36.0123,36.0123,35.973,35.9808,6200.0
2005-08-05 14:25:00,45.7,45.72,45.7,45.72,3800.0,35.9808,35.9966,35.9808,35.9966,3800.0
2005-08-05 14:30:00,45.72,45.73,45.7,45.73,2400.0,35.9966,36.0045,35.9808,36.0045,2400.0
2005-08-05 14:35:00,45.73,45.75,45.72,45.74,1900.0,36.0045,36.0202,35.9966,36.0123,1900.0
2005-08-05 14:40:00,45.73,45.74,45.72,45.72,5400.0,36.0045,36.0123,35.9966,35.9966,5400.0
2005-08-05 14:45:00,45.71,45.71,45.58,45.58,4100.0,35.9887,35.9887,35.8864,35.8864,4100.0
2005-08-05 14:50:00,45.58,45.59,45.56,45.57,4500.0,35.8864,35.8942,35.8706,35.8785,4500.0
2005-08-05 14:55:00,45.57,45.65,45.57,45.65,13400.0,35.8785,35.9415,35.8785,35.9415,13400.0
2005-08-05 15:00:00,45.65,45.66,45.65,45.66,5000.0,35.9415,35.9493,35.9415,35.9493,5000.0
2005-08-05 15:05:00,45.65,45.66,45.65,45.66,4700.0,35.9415,35.9493,35.9415,35.9493,4700.0
2005-08-05 15:10:00,45.66,45.68,45.63,45.64,7000.0,35.9493,35.9651,35.9257,35.9336,7000.0
2005-08-05 15:15:00,45.63,45.64,45.62,45.63,6000.0,35.9257,35.9336,35.9179,35.9257,6000.0
2005-08-05 15:20:00,45.64,45.65,45.63,45.63,5300.0,35.9336,35.9415,35.9257,35.9257,5300.0
2005-08-05 15:25:00,45.63,45.63,45.6,45.61,8300.0,35.9257,35.9257,35.9021,35.91,8300.0
2005-08-05 15:30:00,45.61,45.69,45.61,45.62,9900.0,35.91,35.973,35.91,35.9179,9900.0
2005-08-05 15:35:00,45.62,45.64,45.62,45.64,4800.0,35.9179,35.9336,35.9179,35.9336,4800.0
2005-08-05 15:40:00,45.63,45.72,45.63,45.72,6100.0,35.9257,35.9966,35.9257,35.9966,6100.0
2005-08-05 15:45:00,45.73,45.74,45.72,45.74,2500.0,36.0045,36.0123,35.9966,36.0123,2500.0
2005-08-05 15:50:00,45.74,45.75,45.74,45.75,7800.0,36.0123,36.0202,36.0123,36.0202,7800.0
2005-08-05 15:55:00,45.75,45.75,45.58,45.73,203500.0,36.0202,36.0202,35.8864,36.0045,203500.0
2005-08-08 09:30:00,46.04,46.15,46.04,46.14,11000.0,36.2485,36.3351,36.2485,36.3273,11000.0
2005-08-08 09:35:00,46.1,46.1,46.04,46.07,12300.0,36.2958,36.2958,36.2485,36.2721,12300.0
2005-08-08 09:40:00,46.07,46.07,45.99,46.0,23900.0,36.2721,36.2721,36.2092,36.217,23900.0
2005-08-08 09:45:00,46.01,46.02,46.0,46.01,12900.0,36.2249,36.2328,36.217,36.2249,12900.0
2005-08-08 09:50:00,46.01,46.08,46.01,46.08,15400.0,36.2249,36.28,36.2249,36.28,15400.0
2005-08-08 09:55:00,46.08,46.09,46.05,46.09,20800.0,36.28,36.2879,36.2564,36.2879,20800.0
2005-08-08 10:00:00,46.09,46.1,46.04,46.05,27200.0,36.2879,36.2958,36.2485,36.2564,27200.0
2005-08-08 10:05:00,46.05,46.05,46.01,46.01,46500.0,36.2564,36.2564,36.2249,36.2249,46500.0
2005-08-08 10:10:00,46.02,46.03,45.98,46.02,57700.0,36.2328,36.2407,36.2013,36.2328,57700.0
2005-08-08 10:15:00,46.01,46.02,45.99,46.02,18900.0,36.2249,36.2328,36.2092,36.2328,18900.0
2005-08-08 10:20:00,46.02,46.03,45.97,46.03,25800.0,36.2328,36.2407,36.1934,36.2407,25800.0
2005-08-08 10:25:00,46.02,46.04,46.02,46.04,5900.0,36.2328,36.2485,36.2328,36.2485,5900.0
2005-08-08 10:30:00,46.03,46.03,45.96,45.98,6000.0,36.2407,36.2407,36.1855,36.2013,6000.0
2005-08-08 10:35:00,45.98,45.99,45.98,45.98,5800.0,36.2013,36.2092,36.2013,36.2013,5800.0
2005-08-08 10:40:00,45.99,46.03,45.99,46.03,18900.0,36.2092,36.2407,36.2092,36.2407,18900.0
2005-08-08 10:45:00,46.04,46.04,46.01,46.03,14800.0,36.2485,36.2485,36.2249,36.2407,14800.0
2005-08-08 10:50:00,46.03,46.03,45.99,46.02,6800.0,36.2407,36.2407,36.2092,36.2328,6800.0
2005-08-08 10:55:00,46.02,46.08,46.01,46.08,19300.0,36.2328,36.28,36.2249,36.28,19300.0
2005-08-08 11:00:00,46.08,46.09,46.06,46.07,6600.0,36.28,36.2879,36.2643,36.2721,6600.0
2005-08-08 11:05:00,46.08,46.1,46.08,46.1,9200.0,36.28,36.2958,36.28,36.2958,9200.0
2005-08-08 11:10:00,46.1,46.1,46.04,46.04,5600.0,36.2958,36.2958,36.2485,36.2485,5600.0
2005-08-08 11:15:00,46.03,46.03,46.01,46.01,6000.0,36.2407,36.2407,36.2249,36.2249,6000.0
2005-08-08 11:20:00,46.01,46.02,46.0,46.0,8400.0,36.2249,36.2328,36.217,36.217,8400.0
2005-08-08 11:25:00,45.99,46.0,45.99,45.99,900.0,36.2092,36.217,36.2092,36.2092,900.0
2005-08-08 11:30:00,45.99,45.99,45.97,45.98,9900.0,36.2092,36.2092,36.1934,36.2013,9900.0
2005-08-08 11:35:00,46.0,46.0,46.0,46.0,10300.0,36.217,36.217,36.217,36.217,10300.0
2005-08-08 11:40:00,46.0,46.0,46.0,46.0,20200.0,36.217,36.217,36.217,36.217,20200.0
2005-08-08 11:45:00,46.0,46.01,46.0,46.0,18900.0,36.217,36.2249,36.217,36.217,18900.0
2005-08-08 11:50:00,46.0,46.0,45.99,45.99,7300.0,36.217,36.217,36.2092,36.2092,7300.0
2005-08-08 11:55:00,46.0,46.0,45.99,46.0,11000.0,36.217,36.217,36.2092,36.217,11000.0
2005-08-08 12:00:00,46.01,46.01,45.99,46.0,20500.0,36.2249,36.2249,36.2092,36.217,20500.0
2005-08-08 12:05:00,46.0,46.01,45.99,46.0,16000.0,36.217,36.2249,36.2092,36.217,16000.0
2005-08-08 12:10:00,46.01,46.01,46.0,46.01,6500.0,36.2249,36.2249,36.217,36.2249,6500.0
2005-08-08 12:15:00,46.01,46.01,46.0,46.0,7600.0,36.2249,36.2249,36.217,36.217,7600.0
2005-08-08 12:20:00,46.0,46.01,45.99,46.0,61200.0,36.217,36.2249,36.2092,36.217,61200.0
2005-08-08 12:25:00,46.0,46.0,45.97,45.98,10700.0,36.217,36.217,36.1934,36.2013,10700.0
2005-08-08 12:30:00,45.98,45.98,45.97,45.97,2100.0,36.2013,36.2013,36.1934,36.1934,2100.0
2005-08-08 12:35:00,45.98,45.98,45.97,45.97,1400.0,36.2013,36.2013,36.1934,36.1934,1400.0
2005-08-08 12:40:00,45.96,45.96,45.95,45.96,7800.0,36.1855,36.1855,36.1777,36.1855,7800.0
2005-08-08 12:45:00,45.96,45.96,45.95,45.95,11400.0,36.1855,36.1855,36.1777,36.1777,11400.0
2005-08-08 12:50:00,45.96,45.96,45.95,45.96,7900.0,36.1855,36.1855,36.1777,36.1855,7900.0
2005-08-08 12:55:00,45.95,45.95,45.94,45.95,22900.0,36.1777,36.1777,36.1698,36.1777,22900.0
2005-08-08 13:00:00,45.95,45.97,45.95,45.96,19200.0,36.1777,36.1934,36.1777,36.1855,19200.0
2005-08-08 13:05:00,45.96,45.96,45.95,45.95,10600.0,36.1855,36.1855,36.1777,36.1777,10600.0
2005-08-08 13:10:00,45.95,45.95,45.9,45.9,4200.0,36.1777,36.1777,36.1383,36.1383,4200.0
2005-08-08 13:15:00,45.9,45.92,45.9,45.92,6400.0,36.1383,36.1541,36.1383,36.1541,6400.0
2005-08-08 13:20:00,45.92,45.94,45.92,45.94,12200.0,36.1541,36.1698,36.1541,36.1698,12200.0
2005-08-08 13:25:00,45.94,45.98,45.94,45.97,12700.0,36.1698,36.2013,36.1698,36.1934,12700.0
2005-08-08 13:30:00,45.98,46.05,45.98,46.05,19700.0,36.2013,36.2564,36.2013,36.2564,19700.0
2005-08-08 13:35:00,46.05,46.08,46.0,46.02,16500.0,36.2564,36.28,36.217,36.2328,16500.0
2005-08-08 13:40:00,46.03,46.03,46.01,46.01,3300.0,36.2407,36.2407,36.2249,36.2249,3300.0
2005-08-08 13:45:00,46.02,46.02,46.0,46.01,2500.0,36.2328,36.2328,36.217,36.2249,2500.0
2005-08-08 13:50:00,46.01,46.01,46.0,46.0,6300.0,36.2249,36.2249,36.217,36.217,6300.0
2005-08-08 13:55:00,46.0,46.0,45.93,45.95,11700.0,36.217,36.217,36.1619,36.1777,11700.0
2005-08-08 14:00:00,45.95,45.97,45.95,45.96,3700.0,36.1777,36.1934,36.1777,36.1855,3700.0
2005-08-08 14:05:00,45.95,45.95,45.88,45.88,8900.0,36.1777,36.1777,36.1226,36.1226,8900.0
2005-08-08 14:10:00,45.91,45.91,45.87,45.87,11000.0,36.1462,36.1462,36.1147,36.1147,11000.0
2005-08-08 14:15:00,45.87,45.87,45.81,45.82,12100.0,36.1147,36.1147,36.0674,36.0753,12100.0
2005-08-08 14:20:00,45.82,45.82,45.81,45.82,9500.0,36.0753,36.0753,36.0674,36.0753,9500.0
2005-08-08 14:25:00,45.82,45.82,45.8,45.81,5100.0,36.0753,36.0753,36.0596,36.0674,5100.0
2005-08-08 14:30:00,45.8,45.81,45.8,45.81,6400.0,36.0596,36.0674,36.0596,36.0674,6400.0
2005-08-08 14:35:00,45.8,45.83,45.79,45.83,29200.0,36.0596,36.0832,36.0517,36.0832,29200.0
2005-08-08 14:40:00,45.84,45.84,45.81,45.82,6300.0,36.0911,36.0911,36.0674,36.0753,6300.0
2005-08-08 14:45:00,45.82,45.82,45.79,45.8,2400.0,36.0753,36.0753,36.0517,36.0596,2400.0
2005-08-08 14:50:00,45.79,45.79,45.78,45.78,5400.0,36.0517,36.0517,36.0438,36.0438,5400.0
2005-08-08 14:55:00,45.79,45.83,45.78,45.82,12700.0,36.0517,36.0832,36.0438,36.0753,12700.0
2005-08-08 15:00:00,45.82,45.85,45.82,45.84,9100.0,36.0753,36.0989,36.0753,36.0911,9100.0
2005-08-08 15:05:00,45.83,45.85,45.79,45.8,21200.0,36.0832,36.0989,36.0517,36.0596,21200.0
2005-08-08 15:10:00,45.78,45.78,45.76,45.78,10900.0,36.0438,36.0438,36.0281,36.0438,10900.0
2005-08-08 15:15:00,45.79,45.79,45.74,45.74,7400.0,36.0517,36.0517,36.0123,36.0123,7400.0
2005-08-08 15:20:00,45.74,45.75,45.71,45.73,29700.0,36.0123,36.0202,35.9887,36.0045,29700.0
2005-08-08 15:25:00,45.72,45.73,45.63,45.67,18900.0,35.9966,36.0045,35.9257,35.9572,18900.0
2005-08-08 15:30:00,45.67,45.72,45.67,45.72,10900.0,35.9572,35.9966,35.9572,35.9966,10900.0
2005-08-08 15:35:00,45.72,45.72,45.67,45.67,12500.0,35.9966,35.9966,35.9572,35.9572,12500.0
2005-08-08 15:40:00,45.68,45.68,45.57,45.6,10600.0,35.9651,35.9651,35.8785,35.9021,10600.0
2005-08-08 15:45:00,45.6,45.6,45.54,45.54,11500.0,35.9021,35.9021,35.8549,35.8549,11500.0
2005-08-08 15:50:00,45.55,45.56,45.54,45.55,23200.0,35.8627,35.8706,35.8549,35.8627,23200.0
2005-08-08 15:55:00,45.55,45.67,45.54,45.61,29400.0,35.8627,35.9572,35.8549,35.91,29400.0
2005-08-09 09:30:00,45.73,45.94,45.73,45.89,42200.0,36.0045,36.1698,36.0045,36.1304,42200.0
2005-08-09 09:35:00,45.8,45.8,45.75,45.78,24200.0,36.0596,36.0596,36.0202,36.0438,24200.0
2005-08-09 09:40:00,45.78,45.83,45.77,45.83,17800.0,36.0438,36.0832,36.036,36.0832,17800.0
2005-08-09 09:45:00,45.82,45.82,45.74,45.75,27500.0,36.0753,36.0753,36.0123,36.0202,27500.0
2005-08-09 09:50:00,45.75,45.84,45.75,45.83,15200.0,36.0202,36.0911,36.0202,36.0832,15200.0
2005-08-09 09:55:00,45.83,45.85,45.81,45.85,8000.0,36.0832,36.0989,36.0674,36.0989,8000.0
2005-08-09 10:00:00,45.86,46.0,45.86,45.96,20700.0,36.1068,36.217,36.1068,36.1855,20700.0
2005-08-09 10:05:00,45.94,45.96,45.89,45.91,7600.0,36.1698,36.1855,36.1304,36.1462,7600.0
2005-08-09 10:10:00,45.91,45.95,45.91,45.95,10400.0,36.1462,36.1777,36.1462,36.1777,10400.0
2005-08-09 10:15:00,45.95,46.0,45.88,45.99,23800.0,36.1777,36.217,36.1226,36.2092,23800.0
2005-08-09 10:20:00,45.99,46.0,45.96,46.0,5400.0,36.2092,36.217,36.1855,36.217,5400.0
2005-08-09 10:25:00,46.0,46.06,46.0,46.06,10800.0,36.217,36.2643,36.217,36.2643,10800.0
2005-08-09 10:30:00,46.06,46.17,46.06,46.17,12700.0,36.2643,36.3509,36.2643,36.3509,12700.0
2005-08-09 10:35:00,46.17,46.2,46.16,46.19,21700.0,36.3509,36.3745,36.343,36.3666,21700.0
2005-08-09 10:40:00,46.19,46.21,46.18,46.21,16400.0,36.3666,36.3824,36.3588,36.3824,16400.0
2005-08-09 10:45:00,46.21,46.32,46.21,46.32,39000.0,36.3824,36.469,36.3824,36.469,39000.0
2005-08-09 10:50:00,46.32,46.33,46.2,46.21,18100.0,36.469,36.4769,36.3745,36.3824,18100.0
2005-08-09 10:55:00,46.22,46.22,46.17,46.2,20200.0,36.3902,36.3902,36.3509,36.3745,20200.0
2005-08-09 11:00:00,46.2,46.34,46.2,46.28,28000.0,36.3745,36.4847,36.3745,36.4375,28000.0
2005-08-09 11:05:00,46.28,46.29,46.26,46.27,13000.0,36.4375,36.4454,36.4217,36.4296,13000.0
2005-08-09 11:10:00,46.26,46.26,46.25,46.25,15200.0,36.4217,36.4217,36.4139,36.4139,15200.0
2005-08-09 11:15:00,46.25,46.26,46.15,46.15,26500.0,36.4139,36.4217,36.3351,36.3351,26500.0
2005-08-09 11:20:00,46.13,46.2,46.09,46.15,16100.0,36.3194,36.3745,36.2879,36.3351,16100.0
2005-08-09 11:25:00,46.14,46.14,46.11,46.11,3100.0,36.3273,36.3273,36.3036,36.3036,3100.0
2005-08-09 11:30:00,46.11,46.12,46.1,46.12,4100.0,36.3036,36.3115,36.2958,36.3115,4100.0
2005-08-09 11:35:00,46.11,46.15,46.11,46.15,9600.0,36.3036,36.3351,36.3036,36.3351,9600.0
2005-08-09 11:40:00,46.15,46.18,46.14,46.16,13800.0,36.3351,36.3588,36.3273,36.343,13800.0
2005-08-09 11:45:00,46.16,46.16,46.14,46.14,4500.0,36.343,36.343,36.3273,36.3273,4500.0
2005-08-09 11:50:00,46.13,46.15,46.1,46.11,32100.0,36.3194,36.3351,36.2958,36.3036,32100.0
2005-08-09 11:55:00,46.11,46.12,46.11,46.12,1300.0,36.3036,36.3115,36.3036,36.3115,1300.0
2005-08-09 12:00:00,46.11,46.13,46.09,46.11,12200.0,36.3036,36.3194,36.2879,36.3036,12200.0
2005-08-09 12:05:00,46.11,46.11,46.08,46.08,4200.0,36.3036,36.3036,36.28,36.28,4200.0
2005-08-09 12:10:00,46.08,46.08,45.99,45.99,10900.0,36.28,36.28,36.2092,36.2092,10900.0
2005-08-09 12:15:00,45.99,46.01,45.99,45.99,13000.0,36.2092,36.2249,36.2092,36.2092,13000.0
2005-08-09 12:20:00,45.99,46.03,45.97,46.03,15000.0,36.2092,36.2407,36.1934,36.2407,15000.0
2005-08-09 12:25:00,46.01,46.01,46.0,46.01,12500.0,36.2249,36.2249,36.217,36.2249,12500.0
2005-08-09 12:30:00,46.02,46.03,46.0,46.02,9200.0,36.2328,36.2407,36.217,36.2328,9200.0
2005-08-09 12:35:00,46.03,46.05,46.0,46.01,41500.0,36.2407,36.2564,36.217,36.2249,41500.0
2005-08-09 12:40:00,46.0,46.02,45.99,46.01,20600.0,36.217,36.2328,36.2092,36.2249,20600.0
2005-08-09 12:45:00,46.0,46.01,45.99,46.0,25000.0,36.217,36.2249,36.2092,36.217,25000.0
2005-08-09 12:50:00,46.0,46.0,45.98,45.98,14400.0,36.217,36.217,36.2013,36.2013,14400.0
2005-08-09 12:55:00,45.97,45.99,45.97,45.99,5100.0,36.1934,36.2092,36.1934,36.2092,5100.0
2005-08-09 13:00:00,46.0,46.0,46.0,46.0,1100.0,36.217,36.217,36.217,36.217,1100.0
2005-08-09 13:05:00,46.0,46.0,45.99,46.0,3100.0,36.217,36.217,36.2092,36.217,3100.0
2005-08-09 13:10:00,46.0,46.02,46.0,46.02,6000.0,36.217,36.2328,36.217,36.2328,6000.0
2005-08-09 13:15:00,46.02,46.13,46.02,46.13,5900.0,36.2328,36.3194,36.2328,36.3194,5900.0
2005-08-09 13:20:00,46.12,46.19,46.12,46.18,8900.0,36.3115,36.3666,36.3115,36.3588,8900.0
2005-08-09 13:25:00,46.18,46.19,46.15,46.15,28500.0,36.3588,36.3666,36.3351,36.3351,28500.0
2005-08-09 13:30:00,46.14,46.14,46.13,46.14,1400.0,36.3273,36.3273,36.3194,36.3273,1400.0
2005-08-09 13:35:00,46.14,46.24,46.14,46.24,22700.0,36.3273,36.406,36.3273,36.406,22700.0
2005-08-09 13:40:00,46.24,46.24,46.2,46.21,27500.0,36.406,36.406,36.3745,36.3824,27500.0
2005-08-09 13:45:00,46.21,46.22,46.18,46.22,56500.0,36.3824,36.3902,36.3588,36.3902,56500.0
2005-08-09 13:50:00,46.21,46.25,46.2,46.22,21400.0,36.3824,36.4139,36.3745,36.3902,21400.0
2005-08-09 13:55:00,46.22,46.22,46.15,46.18,51300.0,36.3902,36.3902,36.3351,36.3588,51300.0
2005-08-09 14:00:00,46.18,46.22,46.15,46.2,15500.0,36.3588,36.3902,36.3351,36.3745,15500.0
2005-08-09 14:05:00,46.19,46.2,46.17,46.17,9100.0,36.3666,36.3745,36.3509,36.3509,9100.0
2005-08-09 14:10:00,46.16,46.17,46.14,46.14,14700.0,36.343,36.3509,36.3273,36.3273,14700.0
2005-08-09 14:15:00,46.14,46.21,46.13,46.19,16900.0,36.3273,36.3824,36.3194,36.3666,16900.0
2005-08-09 14:20:00,46.19,46.22,46.19,46.19,8500.0,36.3666,36.3902,36.3666,36.3666,8500.0
2005-08-09 14:25:00,46.2,46.21,46.17,46.2,17800.0,36.3745,36.3824,36.3509,36.3745,17800.0
2005-08-09 14:30:00,46.2,46.21,46.18,46.19,21400.0,36.3745,36.3824,36.3588,36.3666,21400.0
2005-08-09 14:35:00,46.18,46.23,46.13,46.18,12700.0,36.3588,36.3981,36.3194,36.3588,12700.0
2005-08-09 14:40:00,46.16,46.16,46.13,46.15,15600.0,36.343,36.343,36.3194,36.3351,15600.0
2005-08-09 14:45:00,46.14,46.14,46.09,46.09,6900.0,36.3273,36.3273,36.2879,36.2879,6900.0
2005-08-09 14:50:00,46.09,46.12,46.08,46.12,23300.0,36.2879,36.3115,36.28,36.3115,23300.0
2005-08-09 14:55:00,46.09,46.12,46.08,46.09,8900.0,36.2879,36.3115,36.28,36.2879,8900.0
2005-08-09 15:00:00,46.09,46.15,46.09,46.15,15700.0,36.2879,36.3351,36.2879,36.3351,15700.0
2005-08-09 15:05:00,46.14,46.18,46.13,46.18,17300.0,36.3273,36.3588,36.3194,36.3588,17300.0
2005-08-09 15:10:00,46.17,46.17,46.12,46.13,6500.0,36.3509,36.3509,36.3115,36.3194,6500.0
2005-08-09 15:15:00,46.13,46.14,46.09,46.11,52400.0,36.3194,36.3273,36.2879,36.3036,52400.0
2005-08-09 15:20:00,46.09,46.1,46.09,46.1,4500.0,36.2879,36.2958,36.2879,36.2958,4500.0
2005-08-09 15:25:00,46.1,46.1,46.04,46.04,15200.0,36.2958,36.2958,36.2485,36.2485,15200.0
2005-08-09 15:30:00,46.04,46.07,46.04,46.04,21300.0,36.2485,36.2721,36.2485,36.2485,21300.0
2005-08-09 15:35:00,46.03,46.08,46.03,46.07,28800.0,36.2407,36.28,36.2407,36.2721,28800.0
2005-08-09 15:40:00,46.07,46.1,46.05,46.08,14000.0,36.2721,36.2958,36.2564,36.28,14000.0
2005-08-09 15:45:00,46.08,46.1,46.08,46.09,10600.0,36.28,36.2958,36.28,36.2879,10600.0
2005-08-09 15:50:00,46.1,46.2,46.1,46.14,20400.0,36.2958,36.3745,36.2958,36.3273,20400.0
2005-08-09 15:55:00,46.14,46.15,46.13,46.13,22000.0,36.3273,36.3351,36.3194,36.3194,22000.0
2005-08-10 09:30:00,46.24,46.26,46.19,46.19,10200.0,36.406,36.4217,36.3666,36.3666,10200.0
2005-08-10 09:35:00,46.2,46.2,46.15,46.15,19300.0,36.3745,36.3745,36.3351,36.3351,19300.0
2005-08-10 09:40:00,46.15,46.15,46.0,46.0,14600.0,36.3351,36.3351,36.217,36.217,14600.0
2005-08-10 09:45:00,46.0,46.0,45.97,45.98,15100.0,36.217,36.217,36.1934,36.2013,15100.0
2005-08-10 09:50:00,45.98,46.0,45.97,45.99,28200.0,36.2013,36.217,36.1934,36.2092,28200.0
2005-08-10 09:55:00,45.99,46.0,45.98,45.99,26700.0,36.2092,36.217,36.2013,36.2092,26700.0
2005-08-10 10:00:00,45.97,45.99,45.97,45.98,22500.0,36.1934,36.2092,36.1934,36.2013,22500.0
2005-08-10 10:05:00,45.97,45.99,45.96,45.99,15000.0,36.1934,36.2092,36.1855,36.2092,15000.0
2005-08-10 10:10:00,45.97,45.98,45.97,45.98,2900.0,36.1934,36.2013,36.1934,36.2013,2900.0
2005-08-10 10:15:00,45.98,45.98,45.94,45.95,12300.0,36.2013,36.2013,36.1698,36.1777,12300.0
2005-08-10 10:20:00,45.93,45.93,45.92,45.93,2300.0,36.1619,36.1619,36.1541,36.1619,2300.0
2005-08-10 10:25:00,45.93,45.94,45.92,45.93,8900.0,36.1619,36.1698,36.1541,36.1619,8900.0
2005-08-10 10:30:00,45.93,46.05,45.93,46.04,28500.0,36.1619,36.2564,36.1619,36.2485,28500.0
2005-08-10 10:35:00,46.04,46.06,46.04,46.06,8600.0,36.2485,36.2643,36.2485,36.2643,8600.0
2005-08-10 10:40:00,46.06,46.11,46.06,46.09,12700.0,36.2643,36.3036,36.2643,36.2879,12700.0
2005-08-10 10:45:00,46.08,46.12,46.05,46.12,7600.0,36.28,36.3115,36.2564,36.3115,7600.0
2005-08-10 10:50:00,46.13,46.19,46.13,46.17,10300.0,36.3194,36.3666,36.3194,36.3509,10300.0
2005-08-10 10:55:00,46.15,46.21,46.15,46.21,5500.0,36.3351,36.3824,36.3351,36.3824,5500.0
2005-08-10 11:00:00,46.2,46.2,46.19,46.2,2000.0,36.3745,36.3745,36.3666,36.3745,2000.0
2005-08-10 11:05:00,46.18,46.18,46.14,46.15,7500.0,36.3588,36.3588,36.3273,36.3351,7500.0
2005-08-10 11:10:00,46.14,46.14,46.13,46.13,4000.0,36.3273,36.3273,36.3194,36.3194,4000.0
2005-08-10 11:15:00,46.13,46.13,46.1,46.12,2700.0,36.3194,36.3194,36.2958,36.3115,2700.0
2005-08-10 11:20:00,46.09,46.09,46.07,46.08,6200.0,36.2879,36.2879,36.2721,36.28,6200.0
2005-08-10 11:25:00,46.07,46.07,46.06,46.07,1500.0,36.2721,36.2721,36.2643,36.2721,1500.0
2005-08-10 11:30:00,46.08,46.09,46.06,46.09,5000.0,36.28,36.2879,36.2643,36.2879,5000.0
2005-08-10 11:35:00,46.08,46.09,46.08,46.09,5500.0,36.28,36.2879,36.28,36.2879,5500.0
2005-08-10 11:40:00,46.09,46.1,46.08,46.09,6400.0,36.2879,36.2958,36.28,36.2879,6400.0
2005-08-10 11:45:00,46.09,46.1,46.08,46.08,6700.0,36.2879,36.2958,36.28,36.28,6700.0
2005-08-10 11:50:00,46.08,46.1,46.07,46.1,11700.0,36.28,36.2958,36.2721,36.2958,11700.0
2005-08-10 11:55:00,46.09,46.1,46.08,46.09,228700.0,36.2879,36.2958,36.28,36.2879,228700.0
2005-08-10 12:00:00,46.1,46.1,46.09,46.09,3300.0,36.2958,36.2958,36.2879,36.2879,3300.0
2005-08-10 12:05:00,46.09,46.09,46.08,46.09,13300.0,36.2879,36.2879,36.28,36.2879,13300.0
2005-08-10 12:10:00,46.09,46.09,46.09,46.09,3200.0,36.2879,36.2879,36.2879,36.2879,3200.0
2005-08-10 12:15:00,46.08,46.09,46.07,46.07,6200.0,36.28,36.2879,36.2721,36.2721,6200.0
2005-08-10 12:20:00,46.07,46.08,46.07,46.07,2900.0,36.2721,36.28,36.2721,36.2721,2900.0
2005-08-10 12:25:00,46.06,46.07,46.06,46.06,3700.0,36.2643,36.2721,36.2643,36.2643,3700.0
2005-08-10 12:30:00,46.05,46.05,46.0,46.0,6800.0,36.2564,36.2564,36.217,36.217,6800.0
2005-08-10 12:35:00,46.0,46.0,45.97,45.99,9000.0,36.217,36.217,36.1934,36.2092,9000.0
2005-08-10 12:40:00,45.99,46.02,45.98,46.01,7700.0,36.2092,36.2328,36.2013,36.2249,7700.0
2005-08-10 12:45:00,46.01,46.04,45.98,46.04,6000.0,36.2249,36.2485,36.2013,36.2485,6000.0
2005-08-10 12:50:00,46.04,46.05,45.99,46.03,5600.0,36.2485,36.2564,36.2092,36.2407,5600.0
2005-08-10 12:55:00,46.03,46.03,45.99,45.99,3700.0,36.2407,36.2407,36.2092,36.2092,3700.0
2005-08-10 13:00:00,45.99,45.99,45.94,45.95,6200.0,36.2092,36.2092,36.1698,36.1777,6200.0
2005-08-10 13:05:00,45.94,45.94,45.85,45.9,25300.0,36.1698,36.1698,36.0989,36.1383,25300.0
2005-08-10 13:10:00,45.9,45.9,45.86,45.87,7100.0,36.1383,36.1383,36.1068,36.1147,7100.0
2005-08-10 13:15:00,45.86,45.89,45.86,45.89,10800.0,36.1068,36.1304,36.1068,36.1304,10800.0
2005-08-10 13:20:00,45.88,45.88,45.85,45.86,4800.0,36.1226,36.1226,36.0989,36.1068,4800.0
2005-08-10 13:25:00,45.85,45.9,45.85,45.9,6400.0,36.0989,36.1383,36.0989,36.1383,6400.0
2005-08-10 13:30:00,45.91,45.99,45.91,45.97,6000.0,36.1462,36.2092,36.1462,36.1934,6000.0
2005-08-10 13:35:00,45.98,46.02,45.98,46.01,6400.0,36.2013,36.2328,36.2013,36.2249,6400.0
2005-08-10 13:40:00,46.01,46.02,46.01,46.02,4300.0,36.2249,36.2328,36.2249,36.2328,4300.0
2005-08-10 13:45:00,46.02,46.02,46.0,46.01,6000.0,36.2328,36.2328,36.217,36.2249,6000.0
2005-08-10 13:50:00,46.0,46.01,46.0,46.01,1900.0,36.217,36.2249,36.217,36.2249,1900.0
2005-08-10 13:55:00,46.0,46.0,45.97,45.98,13900.0,36.217,36.217,36.1934,36.2013,13900.0
2005-08-10 14:00:00,45.99,45.99,45.95,45.95,9700.0,36.2092,36.2092,36.1777,36.1777,9700.0
2005-08-10 14:05:00,45.94,45.95,45.9,45.9,18600.0,36.1698,36.1777,36.1383,36.1383,18600.0
2005-08-10 14:10:00,45.91,45.91,45.87,45.9,32700.0,36.1462,36.1462,36.1147,36.1383,32700.0
2005-08-10 14:15:00,45.91,45.91,45.86,45.86,14300.0,36.1462,36.1462,36.1068,36.1068,14300.0
2005-08-10 14:20:00,45.87,45.87,45.83,45.83,3600.0,36.1147,36.1147,36.0832,36.0832,3600.0
2005-08-10 14:25:00,45.82,45.85,45.81,45.82,21100.0,36.0753,36.0989,36.0674,36.0753,21100.0
2005-08-10 14:30:00,45.8,45.8,45.75,45.75,13100.0,36.0596,36.0596,36.0202,36.0202,13100.0
2005-08-10 14:35:00,45.73,45.73,45.7,45.7,9500.0,36.0045,36.0045,35.9808,35.9808,9500.0
2005-08-10 14:40:00,45.69,45.69,45.67,45.67,30200.0,35.973,35.973,35.9572,35.9572,30200.0
2005-08-10 14:45:00,45.66,45.75,45.66,45.75,32100.0,35.9493,36.0202,35.9493,36.0202,32100.0
2005-08-10 14:50:00,45.67,45.67,45.65,45.65,3400.0,35.9572,35.9572,35.9415,35.9415,3400.0
2005-08-10 14:55:00,45.65,45.66,45.65,45.65,2400.0,35.9415,35.9493,35.9415,35.9415,2400.0
2005-08-10 15:00:00,45.65,45.66,45.64,45.64,41500.0,35.9415,35.9493,35.9336,35.9336,41500.0
2005-08-10 15:05:00,45.64,45.64,45.55,45.55,19000.0,35.9336,35.9336,35.8627,35.8627,19000.0
2005-08-10 15:10:00,45.56,45.57,45.33,45.34,66000.0,35.8706,35.8785,35.6895,35.6974,66000.0
2005-08-10 15:15:00,45.34,45.45,45.33,45.45,84600.0,35.6974,35.784,35.6895,35.784,84600.0
2005-08-10 15:20:00,45.42,45.43,45.41,45.42,45600.0,35.7604,35.7683,35.7525,35.7604,45600.0
2005-08-10 15:25:00,45.42,45.46,45.42,45.45,14300.0,35.7604,35.7919,35.7604,35.784,14300.0
2005-08-10 15:30:00,45.44,45.48,45.44,45.47,20700.0,35.7761,35.8076,35.7761,35.7998,20700.0
2005-08-10 15:35:00,45.47,45.48,45.4,45.4,32300.0,35.7998,35.8076,35.7446,35.7446,32300.0
2005-08-10 15:40:00,45.4,45.4,45.37,45.38,10600.0,35.7446,35.7446,35.721,35.7289,10600.0
2005-08-10 15:45:00,45.39,45.42,45.36,45.42,26400.0,35.7368,35.7604,35.7131,35.7604,26400.0
2005-08-10 15:50:00,45.42,45.43,45.4,45.42,42400.0,35.7604,35.7683,35.7446,35.7604,42400.0
2005-08-10 15:55:00,45.41,45.42,45.34,45.36,60900.0,35.7525,35.7604,35.6974,35.7131,60900.0
2005-08-11 09:30:00,45.27,45.27,45.27,45.27,10200.0,35.6423,35.6423,35.6423,35.6423,10200.0
2005-08-11 09:35:00,45.28,45.29,45.11,45.23,44900.0,35.6502,35.658,35.5163,35.6108,44900.0
2005-08-11 09:40:00,45.2,45.24,45.19,45.24,5300.0,35.5872,35.6187,35.5793,35.6187,5300.0
2005-08-11 09:45:00,45.22,45.22,45.14,45.14,6300.0,35.6029,35.6029,35.5399,35.5399,6300.0
2005-08-11 09:50:00,45.11,45.16,45.06,45.06,15600.0,35.5163,35.5557,35.4769,35.4769,15600.0
2005-08-11 09:55:00,45.07,45.07,45.01,45.03,16100.0,35.4848,35.4848,35.4376,35.4533,16100.0
2005-08-11 10:00:00,45.04,45.08,45.0,45.04,43300.0,35.4612,35.4927,35.4297,35.4612,43300.0
2005-08-11 10:05:00,45.04,45.05,44.99,45.05,29700.0,35.4612,35.4691,35.4218,35.4691,29700.0
2005-08-11 10:10:00,45.05,45.05,44.98,44.98,11400.0,35.4691,35.4691,35.414,35.414,11400.0
2005-08-11 10:15:00,44.99,44.99,44.8,44.85,63700.0,35.4218,35.4218,35.2722,35.3116,63700.0
2005-08-11 10:20:00,44.85,44.85,44.73,44.74,33800.0,35.3116,35.3116,35.2171,35.225,33800.0
2005-08-11 10:25:00,44.75,44.75,44.68,44.74,32800.0,35.2329,35.2329,35.1778,35.225,32800.0
2005-08-11 10:30:00,44.73,44.75,44.71,44.73,29800.0,35.2171,35.2329,35.2014,35.2171,29800.0
2005-08-11 10:35:00,44.72,44.86,44.69,44.86,46700.0,35.2093,35.3195,35.1856,35.3195,46700.0
2005-08-11 10:40:00,44.85,44.86,44.78,44.79,9400.0,35.3116,35.3195,35.2565,35.2644,9400.0
2005-08-11 10:45:00,44.8,44.8,44.76,44.76,13600.0,35.2722,35.2722,35.2408,35.2408,13600.0
2005-08-11 10:50:00,44.76,44.78,44.74,44.76,32000.0,35.2408,35.2565,35.225,35.2408,32000.0
2005-08-11 10:55:00,44.75,44.76,44.73,44.76,41300.0,35.2329,35.2408,35.2171,35.2408,41300.0
2005-08-11 11:00:00,44.75,44.77,44.75,44.75,22900.0,35.2329,35.2486,35.2329,35.2329,22900.0
2005-08-11 11:05:00,44.75,44.78,44.75,44.77,7100.0,35.2329,35.2565,35.2329,35.2486,7100.0
2005-08-11 11:10:00,44.78,44.79,44.75,44.76,40200.0,35.2565,35.2644,35.2329,35.2408,40200.0
2005-08-11 11:15:00,44.75,44.76,44.7,44.7,11100.0,35.2329,35.2408,35.1935,35.1935,11100.0
2005-08-11 11:20:00,44.71,44.77,44.71,44.74,145600.0,35.2014,35.2486,35.2014,35.225,145600.0
2005-08-11 11:25:00,44.73,44.77,44.73,44.76,12000.0,35.2171,35.2486,35.2171,35.2408,12000.0
2005-08-11 11:30:00,44.76,44.78,44.76,44.77,46400.0,35.2408,35.2565,35.2408,35.2486,46400.0
2005-08-11 11:35:00,44.78,44.82,44.78,44.82,112900.0,35.2565,35.288,35.2565,35.288,112900.0
2005-08-11 11:40:00,44.82,44.92,44.81,44.92,19300.0,35.288,35.3667,35.2801,35.3667,19300.0
2005-08-11 11:45:00,44.92,44.94,44.83,44.83,58400.0,35.3667,35.3825,35.2959,35.2959,58400.0
2005-08-11 11:50:00,44.83,44.84,44.82,44.82,9100.0,35.2959,35.3037,35.288,35.288,9100.0
2005-08-11 11:55:00,44.81,44.87,44.8,44.87,17700.0,35.2801,35.3274,35.2722,35.3274,17700.0
2005-08-11 12:00:00,44.87,44.87,44.86,44.87,14900.0,35.3274,35.3274,35.3195,35.3274,14900.0
2005-08-11 12:05:00,44.87,44.88,44.85,44.87,19600.0,35.3274,35.3352,35.3116,35.3274,19600.0
2005-08-11 12:10:00,44.87,44.88,44.85,44.85,2600.0,35.3274,35.3352,35.3116,35.3116,2600.0
2005-08-11 12:15:00,44.81,44.81,44.8,44.81,23100.0,35.2801,35.2801,35.2722,35.2801,23100.0
2005-08-11 12:20:00,44.78,44.79,44.75,44.75,37100.0,35.2565,35.2644,35.2329,35.2329,37100.0
2005-08-11 12:25:00,44.75,44.78,44.75,44.78,20800.0,35.2329,35.2565,35.2329,35.2565,20800.0
2005-08-11 12:30:00,44.78,44.8,44.77,44.8,26400.0,35.2565,35.2722,35.2486,35.2722,26400.0
2005-08-11 12:35:00,44.8,44.81,44.77,44.8,29400.0,35.2722,35.2801,35.2486,35.2722,29400.0
2005-08-11 12:40:00,44.8,44.81,44.8,44.8,5800.0,35.2722,35.2801,35.2722,35.2722,5800.0
2005-08-11 12:45:00,44.8,44.83,44.8,44.83,18700.0,35.2722,35.2959,35.2722,35.2959,18700.0
2005-08-11 12:50:00,44.83,44.83,44.81,44.83,7300.0,35.2959,35.2959,35.2801,35.2959,7300.0
2005-08-11 12:55:00,44.82,44.85,44.82,44.85,12500.0,35.288,35.3116,35.288,35.3116,12500.0
2005-08-11 13:00:00,44.85,44.88,44.85,44.87,12500.0,35.3116,35.3352,35.3116,35.3274,12500.0
2005-08-11 13:05:00,44.87,44.87,44.86,44.87,1700.0,35.3274,35.3274,35.3195,35.3274,1700.0
2005-08-11 13:10:00,44.87,44.87,44.84,44.85,1900.0,35.3274,35.3274,35.3037,35.3116,1900.0
2005-08-11 13:15:00,44.85,44.86,44.84,44.86,5100.0,35.3116,35.3195,35.3037,35.3195,5100.0
2005-08-11 13:20:00,44.85,44.87,44.85,44.87,5600.0,35.3116,35.3274,35.3116,35.3274,5600.0
2005-08-11 13:25:00,44.87,44.92,44.87,44.92,36600.0,35.3274,35.3667,35.3274,35.3667,36600.0
2005-08-11 13:30:00,44.89,44.91,44.89,44.91,5900.0,35.3431,35.3589,35.3431,35.3589,5900.0
2005-08-11 13:35:00,44.9,44.91,44.89,44.9,24900.0,35.351,35.3589,35.3431,35.351,24900.0
2005-08-11 13:40:00,44.9,44.9,44.9,44.9,1500.0,35.351,35.351,35.351,35.351,1500.0
2005-08-11 13:45:00,44.9,44.93,44.9,44.93,12700.0,35.351,35.3746,35.351,35.3746,12700.0
2005-08-11 13:50:00,44.93,44.95,44.93,44.95,12300.0,35.3746,35.3903,35.3746,35.3903,12300.0
2005-08-11 13:55:00,44.95,44.97,44.95,44.97,7700.0,35.3903,35.4061,35.3903,35.4061,7700.0
2005-08-11 14:00:00,44.97,44.99,44.96,44.99,21800.0,35.4061,35.4218,35.3982,35.4218,21800.0
2005-08-11 14:05:00,44.99,45.0,44.98,44.99,7800.0,35.4218,35.4297,35.414,35.4218,7800.0
2005-08-11 14:10:00,45.0,45.03,45.0,45.0,45300.0,35.4297,35.4533,35.4297,35.4297,45300.0
2005-08-11 14:15:00,45.0,45.01,44.98,44.99,55900.0,35.4297,35.4376,35.414,35.4218,55900.0
2005-08-11 14:20:00,44.99,45.01,44.99,45.01,28800.0,35.4218,35.4376,35.4218,35.4376,28800.0
2005-08-11 14:25:00,45.0,45.0,44.99,44.99,3000.0,35.4297,35.4297,35.4218,35.4218,3000.0
2005-08-11 14:30:00,45.0,45.07,45.0,45.07,12100.0,35.4297,35.4848,35.4297,35.4848,12100.0
2005-08-11 14:35:00,45.07,45.08,45.05,45.07,8100.0,35.4848,35.4927,35.4691,35.4848,8100.0
2005-08-11 14:40:00,45.06,45.08,45.04,45.08,6700.0,35.4769,35.4927,35.4612,35.4927,6700.0
2005-08-11 14:45:00,45.07,45.11,45.07,45.1,14000.0,35.4848,35.5163,35.4848,35.5084,14000.0
2005-08-11 14:50:00,45.1,45.1,45.06,45.07,7000.0,35.5084,35.5084,35.4769,35.4848,7000.0
2005-08-11 14:55:00,45.07,45.07,45.03,45.03,4400.0,35.4848,35.4848,35.4533,35.4533,4400.0
2005-08-11 15:00:00,45.03,45.03,45.0,45.01,3200.0,35.4533,35.4533,35.4297,35.4376,3200.0
2005-08-11 15:05:00,45.0,45.01,44.99,44.99,6200.0,35.4297,35.4376,35.4218,35.4218,6200.0
2005-08-11 15:10:00,44.99,45.05,44.99,45.03,56300.0,35.4218,35.4691,35.4218,35.4533,56300.0
2005-08-11 15:15:00,45.03,45.12,45.03,45.09,13600.0,35.4533,35.5242,35.4533,35.5006,13600.0
2005-08-11 15:20:00,45.07,45.09,45.05,45.07,14400.0,35.4848,35.5006,35.4691,35.4848,14400.0
2005-08-11 15:25:00,45.05,45.07,45.02,45.05,16300.0,35.4691,35.4848,35.4455,35.4691,16300.0
2005-08-11 15:30:00,45.02,45.04,45.0,45.03,57400.0,35.4455,35.4612,35.4297,35.4533,57400.0
2005-08-11 15:35:00,45.04,45.07,45.04,45.07,17100.0,35.4612,35.4848,35.4612,35.4848,17100.0
2005-08-11 15:40:00,45.06,45.08,45.06,45.06,52300.0,35.4769,35.4927,35.4769,35.4769,52300.0
2005-08-11 15:45:00,45.07,45.08,45.05,45.08,37600.0,35.4848,35.4927,35.4691,35.4927,37600.0
2005-08-11 15:50:00,45.08,45.15,45.07,45.14,47300.0,35.4927,35.5478,35.4848,35.5399,47300.0
2005-08-11 15:55:00,45.14,45.17,45.14,45.15,66600.0,35.5399,35.5636,35.5399,35.5478,66600.0
2005-08-12 09:30:00,45.2,45.23,45.15,45.2,17600.0,35.5872,35.6108,35.5478,35.5872,17600.0
2005-08-12 09:35:00,45.22,45.23,45.17,45.18,19600.0,35.6029,35.6108,35.5636,35.5714,19600.0
2005-08-12 09:40:00,45.18,45.19,45.15,45.18,28400.0,35.5714,35.5793,35.5478,35.5714,28400.0
2005-08-12 09:45:00,45.18,45.24,45.15,45.2,23200.0,35.5714,35.6187,35.5478,35.5872,23200.0
2005-08-12 09:50:00,45.18,45.19,45.16,45.17,34000.0,35.5714,35.5793,35.5557,35.5636,34000.0
2005-08-12 09:55:00,45.17,45.25,45.17,45.18,63200.0,35.5636,35.6265,35.5636,35.5714,63200.0
2005-08-12 10:00:00,45.18,45.23,45.14,45.18,16100.0,35.5714,35.6108,35.5399,35.5714,16100.0
2005-08-12 10:05:00,45.18,45.18,45.16,45.16,3800.0,35.5714,35.5714,35.5557,35.5557,3800.0
2005-08-12 10:10:00,45.17,45.19,45.13,45.18,15900.0,35.5636,35.5793,35.5321,35.5714,15900.0
2005-08-12 10:15:00,45.17,45.18,45.16,45.18,7000.0,35.5636,35.5714,35.5557,35.5714,7000.0
2005-08-12 10:20:00,45.17,45.18,45.15,45.15,8300.0,35.5636,35.5714,35.5478,35.5478,8300.0
2005-08-12 10:25:00,45.15,45.15,45.1,45.13,15500.0,35.5478,35.5478,35.5084,35.5321,15500.0
2005-08-12 10:30:00,45.14,45.15,45.08,45.13,14700.0,35.5399,35.5478,35.4927,35.5321,14700.0
2005-08-12 10:35:00,45.13,45.13,45.12,45.12,3000.0,35.5321,35.5321,35.5242,35.5242,3000.0
2005-08-12 10:40:00,45.12,45.14,45.12,45.14,3700.0,35.5242,35.5399,35.5242,35.5399,3700.0
2005-08-12 10:45:00,45.14,45.14,45.13,45.13,300.0,35.5399,35.5399,35.5321,35.5321,300.0
2005-08-12 10:50:00,45.14,45.14,45.13,45.13,1400.0,35.5399,35.5399,35.5321,35.5321,1400.0
2005-08-12 10:55:00,45.13,45.14,45.13,45.14,4300.0,35.5321,35.5399,35.5321,35.5399,4300.0
2005-08-12 11:00:00,45.14,45.14,45.13,45.13,9200.0,35.5399,35.5399,35.5321,35.5321,9200.0
2005-08-12 11:05:00,45.13,45.14,45.11,45.14,12200.0,35.5321,35.5399,35.5163,35.5399,12200.0
2005-08-12 11:10:00,45.12,45.13,45.12,45.13,3500.0,35.5242,35.5321,35.5242,35.5321,3500.0
2005-08-12 11:15:00,45.12,45.12,45.09,45.09,1500.0,35.5242,35.5242,35.5006,35.5006,1500.0
2005-08-12 11:20:00,45.1,45.13,45.08,45.09,24900.0,35.5084,35.5321,35.4927,35.5006,24900.0
2005-08-12 11:25:00,45.1,45.11,45.06,45.06,11600.0,35.5084,35.5163,35.4769,35.4769,11600.0
2005-08-12 11:30:00,45.06,45.09,45.02,45.06,35000.0,35.4769,35.5006,35.4455,35.4769,35000.0
2005-08-12 11:35:00,45.09,45.1,45.06,45.1,16900.0,35.5006,35.5084,35.4769,35.5084,16900.0
2005-08-12 11:40:00,45.1,45.13,45.08,45.08,19900.0,35.5084,35.5321,35.4927,35.4927,19900.0
2005-08-12 11:45:00,45.12,45.12,45.06,45.07,21600.0,35.5242,35.5242,35.4769,35.4848,21600.0
2005-08-12 11:50:00,45.07,45.09,45.06,45.09,17600.0,35.4848,35.5006,35.4769,35.5006,17600.0
2005-08-12 11:55:00,45.09,45.1,45.05,45.1,13600.0,35.5006,35.5084,35.4691,35.5084,13600.0
2005-08-12 12:00:00,45.09,45.09,45.05,45.05,5400.0,35.5006,35.5006,35.4691,35.4691,5400.0
2005-08-12 12:05:00,45.04,45.04,45.04,45.04,2400.0,35.4612,35.4612,35.4612,35.4612,2400.0
2005-08-12 12:10:00,45.04,45.08,45.04,45.08,11000.0,35.4612,35.4927,35.4612,35.4927,11000.0
2005-08-12 12:15:00,45.08,45.1,45.07,45.07,16800.0,35.4927,35.5084,35.4848,35.4848,16800.0
2005-08-12 12:20:00,45.08,45.08,45.06,45.07,2500.0,35.4927,35.4927,35.4769,35.4848,2500.0
2005-08-12 12:25:00,45.07,45.07,45.03,45.04,9300.0,35.4848,35.4848,35.4533,35.4612,9300.0
2005-08-12 12:30:00,45.03,45.03,44.98,44.99,22800.0,35.4533,35.4533,35.414,35.4218,22800.0
2005-08-12 12:35:00,44.99,44.99,44.95,44.95,1700.0,35.4218,35.4218,35.3903,35.3903,1700.0
2005-08-12 12:40:00,44.95,44.99,44.95,44.98,30300.0,35.3903,35.4218,35.3903,35.414,30300.0
2005-08-12 12:45:00,44.98,44.98,44.95,44.97,28400.0,35.414,35.414,35.3903,35.4061,28400.0
2005-08-12 12:50:00,44.94,44.96,44.86,44.9,16400.0,35.3825,35.3982,35.3195,35.351,16400.0
2005-08-12 12:55:00,44.9,44.9,44.86,44.86,1500.0,35.351,35.351,35.3195,35.3195,1500.0
2005-08-12 13:00:00,44.85,44.87,44.82,44.84,13600.0,35.3116,35.3274,35.288,35.3037,13600.0
2005-08-12 13:05:00,44.85,44.97,44.85,44.94,23200.0,35.3116,35.4061,35.3116,35.3825,23200.0
2005-08-12 13:10:00,44.93,44.98,44.93,44.98,30200.0,35.3746,35.414,35.3746,35.414,30200.0
2005-08-12 13:15:00,44.98,44.99,44.98,44.98,12200.0,35.414,35.4218,35.414,35.414,12200.0
2005-08-12 13:20:00,44.97,44.97,44.95,44.95,8100.0,35.4061,35.4061,35.3903,35.3903,8100.0
2005-08-12 13:25:00,44.95,44.98,44.93,44.97,12300.0,35.3903,35.414,35.3746,35.4061,12300.0
2005-08-12 13:30:00,44.95,44.96,44.95,44.95,6200.0,35.3903,35.3982,35.3903,35.3903,6200.0
2005-08-12 13:35:00,44.95,44.95,44.93,44.93,5200.0,35.3903,35.3903,35.3746,35.3746,5200.0
2005-08-12 13:40:00,44.93,44.93,44.92,44.92,1400.0,35.3746,35.3746,35.3667,35.3667,1400.0
2005-08-12 13:45:00,44.92,44.92,44.9,44.9,4100.0,35.3667,35.3667,35.351,35.351,4100.0
2005-08-12 13:50:00,44.91,44.91,44.85,44.86,8500.0,35.3589,35.3589,35.3116,35.3195,8500.0
2005-08-12 13:55:00,44.82,44.82,44.82,44.82,900.0,35.288,35.288,35.288,35.288,900.0
2005-08-12 14:00:00,44.82,44.83,44.8,44.83,59100.0,35.288,35.2959,35.2722,35.2959,59100.0
2005-08-12 14:05:00,44.83,44.83,44.81,44.82,21200.0,35.2959,35.2959,35.2801,35.288,21200.0
2005-08-12 14:10:00,44.81,44.83,44.8,44.8,24500.0,35.2801,35.2959,35.2722,35.2722,24500.0
2005-08-12 14:15:00,44.83,44.95,44.83,44.94,24400.0,35.2959,35.3903,35.2959,35.3825,24400.0
2005-08-12 14:20:00,44.94,44.94,44.89,44.89,19200.0,35.3825,35.3825,35.3431,35.3431,19200.0
2005-08-12 14:25:00,44.9,44.91,44.89,44.9,24900.0,35.351,35.3589,35.3431,35.351,24900.0
2005-08-12 14:30:00,44.9,44.9,44.88,44.9,8200.0,35.351,35.351,35.3352,35.351,8200.0
2005-08-12 14:35:00,44.9,44.9,44.86,44.88,28700.0,35.351,35.351,35.3195,35.3352,28700.0
2005-08-12 14:40:00,44.89,44.89,44.88,44.88,5900.0,35.3431,35.3431,35.3352,35.3352,5900.0
2005-08-12 14:45:00,44.87,44.89,44.86,44.89,21300.0,35.3274,35.3431,35.3195,35.3431,21300.0
2005-08-12 14:50:00,44.89,44.95,44.89,44.89,12700.0,35.3431,35.3903,35.3431,35.3431,12700.0
2005-08-12 14:55:00,44.89,44.91,44.87,44.89,23600.0,35.3431,35.3589,35.3274,35.3431,23600.0
2005-08-12 15:00:00,44.88,44.91,44.88,44.89,14200.0,35.3352,35.3589,35.3352,35.3431,14200.0
2005-08-12 15:05:00,44.89,44.91,44.87,44.91,14500.0,35.3431,35.3589,35.3274,35.3589,14500.0
2005-08-12 15:10:00,44.89,44.92,44.89,44.9,21900.0,35.3431,35.3667,35.3431,35.351,21900.0
2005-08-12 15:15:00,44.9,44.9,44.86,44.87,11400.0,35.351,35.351,35.3195,35.3274,11400.0
2005-08-12 15:20:00,44.88,44.94,44.88,44.94,21600.0,35.3352,35.3825,35.3352,35.3825,21600.0
2005-08-12 15:25:00,44.93,44.93,44.88,44.88,18700.0,35.3746,35.3746,35.3352,35.3352,18700.0
2005-08-12 15:30:00,44.89,44.94,44.89,44.94,26200.0,35.3431,35.3825,35.3431,35.3825,26200.0
2005-08-12 15:35:00,44.94,44.94,44.9,44.93,39400.0,35.3825,35.3825,35.351,35.3746,39400.0
2005-08-12 15:40:00,44.92,44.95,44.89,44.95,21300.0,35.3667,35.3903,35.3431,35.3903,21300.0
2005-08-12 15:45:00,44.95,44.95,44.89,44.95,22700.0,35.3903,35.3903,35.3431,35.3903,22700.0
2005-08-12 15:50:00,44.95,44.95,44.92,44.92,14000.0,35.3903,35.3903,35.3667,35.3667,14000.0
2005-08-12 15:55:00,44.91,44.91,44.85,44.9,23400.0,35.3589,35.3589,35.3116,35.351,23400.0
2005-08-15 09:30:00,44.85,44.9,44.85,44.9,79500.0,35.3116,35.351,35.3116,35.351,79500.0
2005-08-15 09:35:00,44.9,44.9,44.85,44.85,11700.0,35.351,35.351,35.3116,35.3116,11700.0
2005-08-15 09:40:00,44.86,44.88,44.83,44.83,7800.0,35.3195,35.3352,35.2959,35.2959,7800.0
2005-08-15 09:45:00,44.84,44.85,44.83,44.84,4100.0,35.3037,35.3116,35.2959,35.3037,4100.0
2005-08-15 09:50:00,44.85,44.86,44.84,44.84,4000.0,35.3116,35.3195,35.3037,35.3037,4000.0
2005-08-15 09:55:00,44.85,44.86,44.84,44.84,17500.0,35.3116,35.3195,35.3037,35.3037,17500.0
2005-08-15 10:00:00,44.83,44.83,44.81,44.81,8400.0,35.2959,35.2959,35.2801,35.2801,8400.0
2005-08-15 10:05:00,44.81,44.81,44.77,44.77,17200.0,35.2801,35.2801,35.2486,35.2486,17200.0
2005-08-15 10:10:00,44.77,44.8,44.77,44.8,121900.0,35.2486,35.2722,35.2486,35.2722,121900.0
2005-08-15 10:15:00,44.8,44.82,44.79,44.81,6000.0,35.2722,35.288,35.2644,35.2801,6000.0
2005-08-15 10:20:00,44.8,44.8,44.77,44.77,4800.0,35.2722,35.2722,35.2486,35.2486,4800.0
2005-08-15 10:25:00,44.77,44.78,44.77,44.77,4200.0,35.2486,35.2565,35.2486,35.2486,4200.0
2005-08-15 10:30:00,44.77,44.79,44.77,44.78,12100.0,35.2486,35.2644,35.2486,35.2565,12100.0
2005-08-15 10:35:00,44.78,44.79,44.77,44.77,7700.0,35.2565,35.2644,35.2486,35.2486,7700.0
2005-08-15 10:40:00,44.77,44.77,44.77,44.77,2200.0,35.2486,35.2486,35.2486,35.2486,2200.0
2005-08-15 10:45:00,44.77,44.78,44.76,44.76,6100.0,35.2486,35.2565,35.2408,35.2408,6100.0
2005-08-15 10:50:00,44.78,44.78,44.76,44.77,1700.0,35.2565,35.2565,35.2408,35.2486,1700.0
2005-08-15 10:55:00,44.76,44.78,44.76,44.78,7700.0,35.2408,35.2565,35.2408,35.2565,7700.0
2005-08-15 11:00:00,44.77,44.78,44.76,44.76,7700.0,35.2486,35.2565,35.2408,35.2408,7700.0
2005-08-15 11:05:00,44.76,44.76,44.76,44.76,500.0,35.2408,35.2408,35.2408,35.2408,500.0
2005-08-15 11:10:00,44.76,44.78,44.76,44.78,10800.0,35.2408,35.2565,35.2408,35.2565,10800.0
2005-08-15 11:15:00,44.78,44.78,44.77,44.77,3700.0,35.2565,35.2565,35.2486,35.2486,3700.0
2005-08-15 11:20:00,44.77,44.78,44.75,44.75,4700.0,35.2486,35.2565,35.2329,35.2329,4700.0
2005-08-15 11:25:00,44.75,44.75,44.75,44.75,1700.0,35.2329,35.2329,35.2329,35.2329,1700.0
2005-08-15 11:30:00,44.75,44.76,44.74,44.74,7400.0,35.2329,35.2408,35.225,35.225,7400.0
2005-08-15 11:35:00,44.73,44.73,44.7,44.7,32400.0,35.2171,35.2171,35.1935,35.1935,32400.0
2005-08-15 11:40:00,44.7,44.71,44.7,44.71,3600.0,35.1935,35.2014,35.1935,35.2014,3600.0
2005-08-15 11:45:00,44.71,44.71,44.69,44.69,60900.0,35.2014,35.2014,35.1856,35.1856,60900.0
2005-08-15 11:50:00,44.7,44.72,44.69,44.7,16000.0,35.1935,35.2093,35.1856,35.1935,16000.0
2005-08-15 11:55:00,44.7,44.7,44.67,44.67,5100.0,35.1935,35.1935,35.1699,35.1699,5100.0
2005-08-15 12:00:00,44.67,44.68,44.61,44.61,5600.0,35.1699,35.1778,35.1227,35.1227,5600.0
2005-08-15 12:05:00,44.61,44.63,44.58,44.62,10200.0,35.1227,35.1384,35.099,35.1305,10200.0
2005-08-15 12:10:00,44.6,44.63,44.6,44.63,4000.0,35.1148,35.1384,35.1148,35.1384,4000.0
2005-08-15 12:15:00,44.63,44.63,44.61,44.61,12300.0,35.1384,35.1384,35.1227,35.1227,12300.0
2005-08-15 12:20:00,44.6,44.61,44.6,44.6,18700.0,35.1148,35.1227,35.1148,35.1148,18700.0
2005-08-15 12:25:00,44.61,44.64,44.61,44.63,18000.0,35.1227,35.1463,35.1227,35.1384,18000.0
2005-08-15 12:30:00,44.64,44.66,44.64,44.66,4400.0,35.1463,35.162,35.1463,35.162,4400.0
2005-08-15 12:35:00,44.69,44.74,44.69,44.73,9400.0,35.1856,35.225,35.1856,35.2171,9400.0
2005-08-15 12:40:00,44.73,44.74,44.73,44.73,1900.0,35.2171,35.225,35.2171,35.2171,1900.0
2005-08-15 12:45:00,44.73,44.73,44.67,44.7,4400.0,35.2171,35.2171,35.1699,35.1935,4400.0
2005-08-15 12:50:00,44.69,44.69,44.67,44.67,3500.0,35.1856,35.1856,35.1699,35.1699,3500.0
2005-08-15 12:55:00,44.67,44.68,44.66,44.66,11400.0,35.1699,35.1778,35.162,35.162,11400.0
2005-08-15 13:00:00,44.65,44.69,44.65,44.69,15100.0,35.1541,35.1856,35.1541,35.1856,15100.0
2005-08-15 13:05:00,44.7,44.75,44.69,44.74,6400.0,35.1935,35.2329,35.1856,35.225,6400.0
2005-08-15 13:10:00,44.74,44.75,44.74,44.75,1900.0,35.225,35.2329,35.225,35.2329,1900.0
2005-08-15 13:15:00,44.75,44.75,44.72,44.72,13500.0,35.2329,35.2329,35.2093,35.2093,13500.0
2005-08-15 13:20:00,44.73,44.76,44.73,44.76,16300.0,35.2171,35.2408,35.2171,35.2408,16300.0
2005-08-15 13:25:00,44.76,44.78,44.75,44.75,4900.0,35.2408,35.2565,35.2329,35.2329,4900.0
2005-08-15 13:30:00,44.75,44.78,44.75,44.77,12500.0,35.2329,35.2565,35.2329,35.2486,12500.0
2005-08-15 13:35:00,44.75,44.76,44.75,44.76,7800.0,35.2329,35.2408,35.2329,35.2408,7800.0
2005-08-15 13:40:00,44.76,44.77,44.73,44.74,6800.0,35.2408,35.2486,35.2171,35.225,6800.0
2005-08-15 13:45:00,44.74,44.74,44.7,44.73,8000.0,35.225,35.225,35.1935,35.2171,8000.0
2005-08-15 13:50:00,44.71,44.72,44.69,44.7,15800.0,35.2014,35.2093,35.1856,35.1935,15800.0
2005-08-15 13:55:00,44.7,44.7,44.69,44.69,2200.0,35.1935,35.1935,35.1856,35.1856,2200.0
2005-08-15 14:00:00,44.7,44.7,44.69,44.7,4900.0,35.1935,35.1935,35.1856,35.1935,4900.0
2005-08-15 14:05:00,44.69,44.71,44.69,44.71,8200.0,35.1856,35.2014,35.1856,35.2014,8200.0
2005-08-15 14:10:00,44.71,44.72,44.71,44.72,8100.0,35.2014,35.2093,35.2014,35.2093,8100.0
2005-08-15 14:15:00,44.72,44.72,44.67,44.67,9100.0,35.2093,35.2093,35.1699,35.1699,9100.0
2005-08-15 14:20:00,44.67,44.67,44.62,44.64,4800.0,35.1699,35.1699,35.1305,35.1463,4800.0
2005-08-15 14:25:00,44.64,44.66,44.63,44.66,5800.0,35.1463,35.162,35.1384,35.162,5800.0
2005-08-15 14:30:00,44.65,44.66,44.63,44.65,17000.0,35.1541,35.162,35.1384,35.1541,17000.0
2005-08-15 14:35:00,44.66,44.7,44.66,44.7,4600.0,35.162,35.1935,35.162,35.1935,4600.0
2005-08-15 14:40:00,44.7,44.7,44.68,44.69,3400.0,35.1935,35.1935,35.1778,35.1856,3400.0
2005-08-15 14:45:00,44.68,44.7,44.68,44.68,14700.0,35.1778,35.1935,35.1778,35.1778,14700.0
2005-08-15 14:50:00,44.69,44.69,44.68,44.69,3400.0,35.1856,35.1856,35.1778,35.1856,3400.0
2005-08-15 14:55:00,44.7,44.72,44.7,44.71,20300.0,35.1935,35.2093,35.1935,35.2014,20300.0
2005-08-15 15:00:00,44.71,44.73,44.71,44.72,5500.0,35.2014,35.2171,35.2014,35.2093,5500.0
2005-08-15 15:05:00,44.72,44.74,44.72,44.74,6300.0,35.2093,35.225,35.2093,35.225,6300.0
2005-08-15 15:10:00,44.74,44.75,44.74,44.74,5700.0,35.225,35.2329,35.225,35.225,5700.0
2005-08-15 15:15:00,44.73,44.77,44.73,44.77,2600.0,35.2171,35.2486,35.2171,35.2486,2600.0
2005-08-15 15:20:00,44.76,44.79,44.76,44.78,6900.0,35.2408,35.2644,35.2408,35.2565,6900.0
2005-08-15 15:25:00,44.77,44.78,44.76,44.78,6800.0,35.2486,35.2565,35.2408,35.2565,6800.0
2005-08-15 15:30:00,44.78,44.82,44.75,44.81,32900.0,35.2565,35.288,35.2329,35.2801,32900.0
2005-08-15 15:35:00,44.81,44.83,44.79,44.83,26500.0,35.2801,35.2959,35.2644,35.2959,26500.0
2005-08-15 15:40:00,44.83,44.83,44.81,44.82,26300.0,35.2959,35.2959,35.2801,35.288,26300.0
2005-08-15 15:45:00,44.82,44.82,44.81,44.82,9500.0,35.288,35.288,35.2801,35.288,9500.0
2005-08-15 15:50:00,44.81,44.82,44.8,44.8,9000.0,35.2801,35.288,35.2722,35.2722,9000.0
2005-08-15 15:55:00,44.8,44.83,44.8,44.81,19800.0,35.2722,35.2959,35.2722,35.2801,19800.0
2005-08-16 09:30:00,44.57,44.67,44.57,44.67,18300.0,35.0912,35.1699,35.0912,35.1699,18300.0
2005-08-16 09:35:00,44.67,44.73,44.61,44.61,235700.0,35.1699,35.2171,35.1227,35.1227,235700.0
2005-08-16 09:40:00,44.61,44.62,44.57,44.57,118100.0,35.1227,35.1305,35.0912,35.0912,118100.0
2005-08-16 09:45:00,44.57,44.58,44.57,44.57,6100.0,35.0912,35.099,35.0912,35.0912,6100.0
2005-08-16 09:50:00,44.55,44.57,44.51,44.52,64300.0,35.0754,35.0912,35.0439,35.0518,64300.0
2005-08-16 09:55:00,44.52,44.52,44.41,44.52,43600.0,35.0518,35.0518,34.9652,35.0518,43600.0
2005-08-16 10:00:00,44.52,44.53,44.51,44.52,4500.0,35.0518,35.0597,35.0439,35.0518,4500.0
2005-08-16 10:05:00,44.54,44.54,44.51,44.53,17300.0,35.0675,35.0675,35.0439,35.0597,17300.0
2005-08-16 10:10:00,44.53,44.53,44.44,44.5,15100.0,35.0597,35.0597,34.9888,35.036,15100.0
2005-08-16 10:15:00,44.5,44.55,44.49,44.54,24200.0,35.036,35.0754,35.0282,35.0675,24200.0
2005-08-16 10:20:00,44.54,44.55,44.54,44.55,6300.0,35.0675,35.0754,35.0675,35.0754,6300.0
2005-08-16 10:25:00,44.55,44.55,44.53,44.55,11500.0,35.0754,35.0754,35.0597,35.0754,11500.0
2005-08-16 10:30:00,44.54,44.54,44.51,44.52,7600.0,35.0675,35.0675,35.0439,35.0518,7600.0
2005-08-16 10:35:00,44.52,44.54,44.51,44.51,3600.0,35.0518,35.0675,35.0439,35.0439,3600.0
2005-08-16 10:40:00,44.51,44.51,44.49,44.5,9800.0,35.0439,35.0439,35.0282,35.036,9800.0
2005-08-16 10:45:00,44.49,44.49,44.45,44.45,5600.0,35.0282,35.0282,34.9967,34.9967,5600.0
2005-08-16 10:50:00,44.45,44.45,44.25,44.25,77900.0,34.9967,34.9967,34.8392,34.8392,77900.0
2005-08-16 10:55:00,44.25,44.26,44.12,44.16,35800.0,34.8392,34.8471,34.7369,34.7684,35800.0
2005-08-16 11:00:00,44.13,44.17,44.13,44.16,170700.0,34.7447,34.7762,34.7447,34.7684,170700.0
2005-08-16 11:05:00,44.16,44.2,44.14,44.15,51500.0,34.7684,34.7998,34.7526,34.7605,51500.0
2005-08-16 11:10:00,44.15,44.16,44.15,44.16,101500.0,34.7605,34.7684,34.7605,34.7684,101500.0
2005-08-16 11:15:00,44.2,44.23,44.16,44.18,29100.0,34.7998,34.8235,34.7684,34.7841,29100.0
2005-08-16 11:20:00,44.18,44.2,44.18,44.2,10800.0,34.7841,34.7998,34.7841,34.7998,10800.0
2005-08-16 11:25:00,44.2,44.2,44.16,44.18,23300.0,34.7998,34.7998,34.7684,34.7841,23300.0
2005-08-16 11:30:00,44.18,44.18,44.17,44.17,5800.0,34.7841,34.7841,34.7762,34.7762,5800.0
2005-08-16 11:35:00,44.17,44.2,44.17,44.2,15600.0,34.7762,34.7998,34.7762,34.7998,15600.0
2005-08-16 11:40:00,44.19,44.19,44.15,44.17,91900.0,34.792,34.792,34.7605,34.7762,91900.0
2005-08-16 11:45:00,44.17,44.17,44.14,44.14,34500.0,34.7762,34.7762,34.7526,34.7526,34500.0
2005-08-16 11:50:00,44.13,44.15,44.07,44.14,47100.0,34.7447,34.7605,34.6975,34.7526,47100.0
2005-08-16 11:55:00,44.13,44.14,44.13,44.14,3600.0,34.7447,34.7526,34.7447,34.7526,3600.0
2005-08-16 12:00:00,44.13,44.13,44.08,44.09,34400.0,34.7447,34.7447,34.7054,34.7132,34400.0
2005-08-16 12:05:00,44.09,44.09,44.06,44.07,32100.0,34.7132,34.7132,34.6896,34.6975,32100.0
2005-08-16 12:10:00,44.07,44.07,44.07,44.07,8100.0,34.6975,34.6975,34.6975,34.6975,8100.0
2005-08-16 12:15:00,44.07,44.07,44.0,44.01,65600.0,34.6975,34.6975,34.6424,34.6503,65600.0
2005-08-16 12:20:00,44.01,44.03,44.0,44.01,19700.0,34.6503,34.666,34.6424,34.6503,19700.0
2005-08-16 12:25:00,44.01,44.01,44.0,44.01,26200.0,34.6503,34.6503,34.6424,34.6503,26200.0
2005-08-16 12:30:00,44.01,44.01,44.0,44.01,62100.0,34.6503,34.6503,34.6424,34.6503,62100.0
2005-08-16 12:35:00,44.01,44.01,43.97,43.98,21700.0,34.6503,34.6503,34.6188,34.6266,21700.0
2005-08-16 12:40:00,43.98,44.04,43.98,44.04,12000.0,34.6266,34.6739,34.6266,34.6739,12000.0
2005-08-16 12:45:00,44.04,44.1,44.04,44.1,6800.0,34.6739,34.7211,34.6739,34.7211,6800.0
2005-08-16 12:50:00,44.12,44.17,44.11,44.16,37000.0,34.7369,34.7762,34.729,34.7684,37000.0
2005-08-16 12:55:00,44.16,44.16,44.14,44.14,1300.0,34.7684,34.7684,34.7526,34.7526,1300.0
2005-08-16 13:00:00,44.14,44.14,44.07,44.07,3600.0,34.7526,34.7526,34.6975,34.6975,3600.0
2005-08-16 13:05:00,44.07,44.09,44.07,44.09,4200.0,34.6975,34.7132,34.6975,34.7132,4200.0
2005-08-16 13:10:00,44.08,44.1,44.08,44.09,10000.0,34.7054,34.7211,34.7054,34.7132,10000.0
2005-08-16 13:15:00,44.09,44.1,44.09,44.1,7400.0,34.7132,34.7211,34.7132,34.7211,7400.0
2005-08-16 13:20:00,44.1,44.1,44.1,44.1,5800.0,34.7211,34.7211,34.7211,34.7211,5800.0
2005-08-16 13:25:00,44.1,44.1,44.0,44.0,57300.0,34.7211,34.7211,34.6424,34.6424,57300.0
2005-08-16 13:30:00,44.0,44.04,44.0,44.04,32200.0,34.6424,34.6739,34.6424,34.6739,32200.0
2005-08-16 13:35:00,44.05,44.05,44.03,44.05,4500.0,34.6817,34.6817,34.666,34.6817,4500.0
2005-08-16 13:40:00,44.04,44.05,44.03,44.05,11900.0,34.6739,34.6817,34.666,34.6817,11900.0
2005-08-16 13:45:00,44.05,44.05,44.0,44.01,14400.0,34.6817,34.6817,34.6424,34.6503,14400.0
2005-08-16 13:50:00,44.02,44.05,44.02,44.05,3600.0,34.6581,34.6817,34.6581,34.6817,3600.0
2005-08-16 13:55:00,44.05,44.05,44.03,44.03,5700.0,34.6817,34.6817,34.666,34.666,5700.0
2005-08-16 14:00:00,44.02,44.02,44.0,44.01,26300.0,34.6581,34.6581,34.6424,34.6503,26300.0
2005-08-16 14:05:00,44.01,44.02,44.01,44.02,7900.0,34.6503,34.6581,34.6503,34.6581,7900.0
2005-08-16 14:10:00,44.01,44.01,43.99,44.0,27400.0,34.6503,34.6503,34.6345,34.6424,27400.0
2005-08-16 14:15:00,44.0,44.0,43.99,44.0,20100.0,34.6424,34.6424,34.6345,34.6424,20100.0
2005-08-16 14:20:00,43.99,44.0,43.99,44.0,10700.0,34.6345,34.6424,34.6345,34.6424,10700.0
2005-08-16 14:25:00,44.0,44.0,43.98,43.98,25700.0,34.6424,34.6424,34.6266,34.6266,25700.0
2005-08-16 14:30:00,43.98,43.98,43.93,43.94,12200.0,34.6266,34.6266,34.5873,34.5951,12200.0
2005-08-16 14:35:00,43.94,43.94,43.91,43.93,33400.0,34.5951,34.5951,34.5715,34.5873,33400.0
2005-08-16 14:40:00,43.92,43.93,43.91,43.92,6700.0,34.5794,34.5873,34.5715,34.5794,6700.0
2005-08-16 14:45:00,43.91,43.91,43.89,43.9,487100.0,34.5715,34.5715,34.5558,34.5636,487100.0
2005-08-16 14:50:00,43.91,43.98,43.9,43.98,37800.0,34.5715,34.6266,34.5636,34.6266,37800.0
2005-08-16 14:55:00,43.98,43.99,43.96,43.99,138400.0,34.6266,34.6345,34.6109,34.6345,138400.0
2005-08-16 15:00:00,43.98,44.0,43.96,44.0,15600.0,34.6266,34.6424,34.6109,34.6424,15600.0
2005-08-16 15:05:00,44.0,44.08,44.0,44.07,41300.0,34.6424,34.7054,34.6424,34.6975,41300.0
2005-08-16 15:10:00,44.07,44.07,44.04,44.05,49300.0,34.6975,34.6975,34.6739,34.6817,49300.0
2005-08-16 15:15:00,44.03,44.03,43.98,43.98,23300.0,34.666,34.666,34.6266,34.6266,23300.0
2005-08-16 15:20:00,43.91,44.0,43.91,44.0,220500.0,34.5715,34.6424,34.5715,34.6424,220500.0
2005-08-16 15:25:00,44.0,44.01,43.99,44.0,12800.0,34.6424,34.6503,34.6345,34.6424,12800.0
2005-08-16 15:30:00,43.99,44.0,43.98,43.99,34200.0,34.6345,34.6424,34.6266,34.6345,34200.0
2005-08-16 15:35:00,43.98,43.98,43.96,43.96,7100.0,34.6266,34.6266,34.6109,34.6109,7100.0
2005-08-16 15:40:00,43.96,43.99,43.96,43.99,16200.0,34.6109,34.6345,34.6109,34.6345,16200.0
2005-08-16 15:45:00,43.99,43.99,43.96,43.97,19600.0,34.6345,34.6345,34.6109,34.6188,19600.0
2005-08-16 15:50:00,43.97,43.99,43.96,43.99,23500.0,34.6188,34.6345,34.6109,34.6345,23500.0
2005-08-16 15:55:00,43.99,44.08,43.98,44.05,85800.0,34.6345,34.7054,34.6266,34.6817,85800.0
2005-08-17 09:30:00,44.0,44.01,43.95,43.95,23200.0,34.6424,34.6503,34.603,34.603,23200.0
2005-08-17 09:35:00,43.9,43.91,43.76,43.83,21200.0,34.5636,34.5715,34.4534,34.5085,21200.0
2005-08-17 09:40:00,43.83,43.89,43.82,43.86,10900.0,34.5085,34.5558,34.5007,34.5322,10900.0
2005-08-17 09:45:00,43.86,43.89,43.85,43.89,8100.0,34.5322,34.5558,34.5243,34.5558,8100.0
2005-08-17 09:50:00,43.89,43.95,43.89,43.92,5400.0,34.5558,34.603,34.5558,34.5794,5400.0
2005-08-17 09:55:00,43.92,43.92,43.87,43.9,40000.0,34.5794,34.5794,34.54,34.5636,40000.0
2005-08-17 10:00:00,43.9,43.94,43.9,43.9,17500.0,34.5636,34.5951,34.5636,34.5636,17500.0
2005-08-17 10:05:00,43.9,43.9,43.83,43.84,9600.0,34.5636,34.5636,34.5085,34.5164,9600.0
2005-08-17 10:10:00,43.84,43.85,43.81,43.81,30900.0,34.5164,34.5243,34.4928,34.4928,30900.0
2005-08-17 10:15:00,43.81,43.81,43.78,43.79,18200.0,34.4928,34.4928,34.4692,34.477,18200.0
2005-08-17 10:20:00,43.79,43.87,43.77,43.85,15500.0,34.477,34.54,34.4613,34.5243,15500.0
2005-08-17 10:25:00,43.83,43.87,43.82,43.87,27100.0,34.5085,34.54,34.5007,34.54,27100.0
2005-08-17 10:30:00,43.86,43.87,43.84,43.86,36400.0,34.5322,34.54,34.5164,34.5322,36400.0
2005-08-17 10:35:00,43.85,43.86,43.8,43.8,13200.0,34.5243,34.5322,34.4849,34.4849,13200.0
2005-08-17 10:40:00,43.78,43.82,43.77,43.79,25500.0,34.4692,34.5007,34.4613,34.477,25500.0
2005-08-17 10:45:00,43.78,43.82,43.78,43.8,7000.0,34.4692,34.5007,34.4692,34.4849,7000.0
2005-08-17 10:50:00,43.79,43.8,43.79,43.8,4700.0,34.477,34.4849,34.477,34.4849,4700.0
2005-08-17 10:55:00,43.8,43.84,43.79,43.8,5300.0,34.4849,34.5164,34.477,34.4849,5300.0
2005-08-17 11:00:00,43.8,43.86,43.77,43.85,18100.0,34.4849,34.5322,34.4613,34.5243,18100.0
2005-08-17 11:05:00,43.86,43.86,43.84,43.85,5000.0,34.5322,34.5322,34.5164,34.5243,5000.0
2005-08-17 11:10:00,43.84,43.85,43.8,43.81,20300.0,34.5164,34.5243,34.4849,34.4928,20300.0
2005-08-17 11:15:00,43.82,43.86,43.82,43.86,15400.0,34.5007,34.5322,34.5007,34.5322,15400.0
2005-08-17 11:20:00,43.86,43.9,43.86,43.9,6600.0,34.5322,34.5636,34.5322,34.5636,6600.0
2005-08-17 11:25:00,43.91,43.95,43.91,43.93,32100.0,34.5715,34.603,34.5715,34.5873,32100.0
2005-08-17 11:30:00,43.91,43.91,43.86,43.88,3400.0,34.5715,34.5715,34.5322,34.5479,3400.0
2005-08-17 11:35:00,43.87,43.87,43.86,43.86,1300.0,34.54,34.54,34.5322,34.5322,1300.0
2005-08-17 11:40:00,43.86,43.93,43.86,43.91,16300.0,34.5322,34.5873,34.5322,34.5715,16300.0
2005-08-17 11:45:00,43.9,43.9,43.86,43.88,3800.0,34.5636,34.5636,34.5322,34.5479,3800.0
2005-08-17 11:50:00,43.88,43.9,43.88,43.89,5100.0,34.5479,34.5636,34.5479,34.5558,5100.0
2005-08-17 11:55:00,43.89,43.9,43.89,43.9,1400.0,34.5558,34.5636,34.5558,34.5636,1400.0
2005-08-17 12:00:00,43.89,43.89,43.87,43.87,6300.0,34.5558,34.5558,34.54,34.54,6300.0
2005-08-17 12:05:00,43.86,43.87,43.85,43.87,16500.0,34.5322,34.54,34.5243,34.54,16500.0
2005-08-17 12:10:00,43.87,43.9,43.86,43.89,10900.0,34.54,34.5636,34.5322,34.5558,10900.0
2005-08-17 12:15:00,43.9,43.95,43.86,43.95,9300.0,34.5636,34.603,34.5322,34.603,9300.0
2005-08-17 12:20:00,43.95,43.95,43.94,43.95,5700.0,34.603,34.603,34.5951,34.603,5700.0
2005-08-17 12:25:00,43.95,43.95,43.95,43.95,4300.0,34.603,34.603,34.603,34.603,4300.0
2005-08-17 12:30:00,43.95,43.95,43.93,43.95,7000.0,34.603,34.603,34.5873,34.603,7000.0
2005-08-17 12:35:00,43.95,43.95,43.95,43.95,3000.0,34.603,34.603,34.603,34.603,3000.0
2005-08-17 12:40:00,43.95,43.96,43.95,43.96,15200.0,34.603,34.6109,34.603,34.6109,15200.0
2005-08-17 12:45:00,43.96,43.96,43.86,43.89,14200.0,34.6109,34.6109,34.5322,34.5558,14200.0
2005-08-17 12:50:00,43.88,43.92,43.88,43.91,7300.0,34.5479,34.5794,34.5479,34.5715,7300.0
2005-08-17 12:55:00,43.92,43.94,43.9,43.9,6400.0,34.5794,34.5951,34.5636,34.5636,6400.0
2005-08-17 13:00:00,43.91,43.94,43.89,43.91,10800.0,34.5715,34.5951,34.5558,34.5715,10800.0
2005-08-17 13:05:00,43.91,43.91,43.89,43.9,2400.0,34.5715,34.5715,34.5558,34.5636,2400.0
2005-08-17 13:10:00,43.9,43.9,43.89,43.89,12000.0,34.5636,34.5636,34.5558,34.5558,12000.0
2005-08-17 13:15:00,43.9,43.91,43.89,43.9,15100.0,34.5636,34.5715,34.5558,34.5636,15100.0
2005-08-17 13:20:00,43.9,43.99,43.89,43.99,18000.0,34.5636,34.6345,34.5558,34.6345,18000.0
2005-08-17 13:25:00,43.99,44.0,43.94,43.95,6100.0,34.6345,34.6424,34.5951,34.603,6100.0
2005-08-17 13:30:00,43.96,43.98,43.89,43.91,15000.0,34.6109,34.6266,34.5558,34.5715,15000.0
2005-08-17 13:35:00,43.91,43.91,43.9,43.91,8200.0,34.5715,34.5715,34.5636,34.5715,8200.0
2005-08-17 13:40:00,43.91,43.92,43.9,43.9,4400.0,34.5715,34.5794,34.5636,34.5636,4400.0
2005-08-17 13:45:00,43.9,43.9,43.89,43.89,4600.0,34.5636,34.5636,34.5558,34.5558,4600.0
2005-08-17 13:50:00,43.89,43.94,43.89,43.92,6000.0,34.5558,34.5951,34.5558,34.5794,6000.0
2005-08-17 13:55:00,43.92,43.93,43.92,43.93,1200.0,34.5794,34.5873,34.5794,34.5873,1200.0
2005-08-17 14:00:00,43.93,43.94,43.93,43.93,3000.0,34.5873,34.5951,34.5873,34.5873,3000.0
2005-08-17 14:05:00,43.93,43.94,43.92,43.92,3100.0,34.5873,34.5951,34.5794,34.5794,3100.0
2005-08-17 14:10:00,43.92,43.93,43.92,43.93,5800.0,34.5794,34.5873,34.5794,34.5873,5800.0
2005-08-17 14:15:00,43.93,43.99,43.93,43.99,31700.0,34.5873,34.6345,34.5873,34.6345,31700.0
2005-08-17 14:20:00,43.99,44.0,43.95,43.96,37000.0,34.6345,34.6424,34.603,34.6109,37000.0
2005-08-17 14:25:00,43.98,43.99,43.97,43.97,4700.0,34.6266,34.6345,34.6188,34.6188,4700.0
2005-08-17 14:30:00,43.97,43.97,43.94,43.95,11700.0,34.6188,34.6188,34.5951,34.603,11700.0
2005-08-17 14:35:00,43.94,43.97,43.94,43.97,5900.0,34.5951,34.6188,34.5951,34.6188,5900.0
2005-08-17 14:40:00,43.97,43.97,43.94,43.94,27300.0,34.6188,34.6188,34.5951,34.5951,27300.0
2005-08-17 14:45:00,43.94,43.99,43.94,43.99,55500.0,34.5951,34.6345,34.5951,34.6345,55500.0
2005-08-17 14:50:00,43.99,44.0,43.97,43.99,12200.0,34.6345,34.6424,34.6188,34.6345,12200.0
2005-08-17 14:55:00,43.99,44.0,43.99,43.99,3600.0,34.6345,34.6424,34.6345,34.6345,3600.0
2005-08-17 15:00:00,43.99,44.0,43.97,43.98,9100.0,34.6345,34.6424,34.6188,34.6266,9100.0
2005-08-17 15:05:00,43.98,43.98,43.96,43.96,2400.0,34.6266,34.6266,34.6109,34.6109,2400.0
2005-08-17 15:10:00,43.97,43.99,43.97,43.97,9000.0,34.6188,34.6345,34.6188,34.6188,9000.0
2005-08-17 15:15:00,43.97,43.97,43.94,43.96,23800.0,34.6188,34.6188,34.5951,34.6109,23800.0
2005-08-17 15:20:00,43.96,43.96,43.91,43.91,15000.0,34.6109,34.6109,34.5715,34.5715,15000.0
2005-08-17 15:25:00,43.9,43.93,43.89,43.93,26500.0,34.5636,34.5873,34.5558,34.5873,26500.0
2005-08-17 15:30:00,43.93,43.94,43.91,43.91,19900.0,34.5873,34.5951,34.5715,34.5715,19900.0
2005-08-17 15:35:00,43.9,43.9,43.89,43.9,8500.0,34.5636,34.5636,34.5558,34.5636,8500.0
2005-08-17 15:40:00,43.91,43.92,43.9,43.91,16100.0,34.5715,34.5794,34.5636,34.5715,16100.0
2005-08-17 15:45:00,43.91,43.94,43.89,43.93,7100.0,34.5715,34.5951,34.5558,34.5873,7100.0
2005-08-17 15:50:00,43.93,43.93,43.9,43.92,25500.0,34.5873,34.5873,34.5636,34.5794,25500.0
2005-08-17 15:55:00,43.92,43.97,43.89,43.97,102000.0,34.5794,34.6188,34.5558,34.6188,102000.0
2005-08-18 09:30:00,43.92,43.93,43.91,43.92,16700.0,34.5794,34.5873,34.5715,34.5794,16700.0
2005-08-18 09:35:00,43.97,44.0,43.91,44.0,58800.0,34.6188,34.6424,34.5715,34.6424,58800.0
2005-08-18 09:40:00,44.03,44.2,44.03,44.14,26900.0,34.666,34.7998,34.666,34.7526,26900.0
2005-08-18 09:45:00,44.13,44.15,44.09,44.1,16200.0,34.7447,34.7605,34.7132,34.7211,16200.0
2005-08-18 09:50:00,44.09,44.11,44.08,44.11,67800.0,34.7132,34.729,34.7054,34.729,67800.0
2005-08-18 09:55:00,44.12,44.17,44.12,44.13,8800.0,34.7369,34.7762,34.7369,34.7447,8800.0
2005-08-18 10:00:00,44.12,44.2,44.1,44.13,11200.0,34.7369,34.7998,34.7211,34.7447,11200.0
2005-08-18 10:05:00,44.12,44.12,44.05,44.07,19000.0,34.7369,34.7369,34.6817,34.6975,19000.0
2005-08-18 10:10:00,44.08,44.08,44.0,44.01,6400.0,34.7054,34.7054,34.6424,34.6503,6400.0
2005-08-18 10:15:00,44.01,44.01,43.94,43.95,9300.0,34.6503,34.6503,34.5951,34.603,9300.0
2005-08-18 10:20:00,43.97,44.07,43.97,44.01,4200.0,34.6188,34.6975,34.6188,34.6503,4200.0
2005-08-18 10:25:00,44.01,44.1,44.01,44.07,14700.0,34.6503,34.7211,34.6503,34.6975,14700.0
2005-08-18 10:30:00,44.08,44.1,44.05,44.06,20200.0,34.7054,34.7211,34.6817,34.6896,20200.0
2005-08-18 10:35:00,44.06,44.1,44.0,44.0,7600.0,34.6896,34.7211,34.6424,34.6424,7600.0
2005-08-18 10:40:00,43.99,44.02,43.99,44.01,4100.0,34.6345,34.6581,34.6345,34.6503,4100.0
2005-08-18 10:45:00,44.02,44.03,44.01,44.01,4200.0,34.6581,34.666,34.6503,34.6503,4200.0
2005-08-18 10:50:00,44.0,44.03,43.98,44.03,4900.0,34.6424,34.666,34.6266,34.666,4900.0
2005-08-18 10:55:00,44.02,44.08,44.02,44.06,2100.0,34.6581,34.7054,34.6581,34.6896,2100.0
2005-08-18 11:00:00,44.06,44.09,44.06,44.07,5200.0,34.6896,34.7132,34.6896,34.6975,5200.0
2005-08-18 11:05:00,44.06,44.06,43.99,43.99,7800.0,34.6896,34.6896,34.6345,34.6345,7800.0
2005-08-18 11:10:00,43.98,43.99,43.92,43.94,7100.0,34.6266,34.6345,34.5794,34.5951,7100.0
2005-08-18 11:15:00,43.94,44.0,43.92,43.99,6600.0,34.5951,34.6424,34.5794,34.6345,6600.0
2005-08-18 11:20:00,43.98,44.0,43.98,44.0,4900.0,34.6266,34.6424,34.6266,34.6424,4900.0
2005-08-18 11:25:00,44.0,44.0,44.0,44.0,30200.0,34.6424,34.6424,34.6424,34.6424,30200.0
2005-08-18 11:30:00,43.99,44.0,43.97,44.0,3000.0,34.6345,34.6424,34.6188,34.6424,3000.0
2005-08-18 11:35:00,43.99,43.99,43.98,43.99,2000.0,34.6345,34.6345,34.6266,34.6345,2000.0
2005-08-18 11:40:00,43.99,44.01,43.99,44.01,7000.0,34.6345,34.6503,34.6345,34.6503,7000.0
2005-08-18 11:45:00,44.0,44.01,44.0,44.0,24000.0,34.6424,34.6503,34.6424,34.6424,24000.0
2005-08-18 11:50:00,44.0,44.05,44.0,44.03,2800.0,34.6424,34.6817,34.6424,34.666,2800.0
2005-08-18 11:55:00,44.04,44.04,44.03,44.03,1000.0,34.6739,34.6739,34.666,34.666,1000.0
2005-08-18 12:00:00,44.04,44.1,44.04,44.09,10400.0,34.6739,34.7211,34.6739,34.7132,10400.0
2005-08-18 12:05:00,44.09,44.2,44.07,44.19,22500.0,34.7132,34.7998,34.6975,34.792,22500.0
2005-08-18 12:10:00,44.19,44.19,44.11,44.11,12800.0,34.792,34.792,34.729,34.729,12800.0
2005-08-18 12:15:00,44.11,44.14,44.09,44.13,9900.0,34.729,34.7526,34.7132,34.7447,9900.0
2005-08-18 12:20:00,44.13,44.22,44.13,44.2,25200.0,34.7447,34.8156,34.7447,34.7998,25200.0
2005-08-18 12:25:00,44.2,44.2,44.18,44.18,12700.0,34.7998,34.7998,34.7841,34.7841,12700.0
2005-08-18 12:30:00,44.19,44.28,44.19,44.28,22800.0,34.792,34.8628,34.792,34.8628,22800.0
2005-08-18 12:35:00,44.28,44.29,44.24,44.28,16700.0,34.8628,34.8707,34.8313,34.8628,16700.0
2005-08-18 12:40:00,44.29,44.47,44.29,44.43,48900.0,34.8707,35.0124,34.8707,34.9809,48900.0
2005-08-18 12:45:00,44.41,44.42,44.35,44.38,27500.0,34.9652,34.9731,34.9179,34.9416,27500.0
2005-08-18 12:50:00,44.38,44.38,44.35,44.37,33800.0,34.9416,34.9416,34.9179,34.9337,33800.0
2005-08-18 12:55:00,44.37,44.39,44.37,44.39,21400.0,34.9337,34.9494,34.9337,34.9494,21400.0
2005-08-18 13:00:00,44.39,44.41,44.36,44.41,25900.0,34.9494,34.9652,34.9258,34.9652,25900.0
2005-08-18 13:05:00,44.41,44.56,44.41,44.56,48100.0,34.9652,35.0833,34.9652,35.0833,48100.0
2005-08-18 13:10:00,44.56,44.62,44.45,44.57,133500.0,35.0833,35.1305,34.9967,35.0912,133500.0
2005-08-18 13:15:00,44.56,44.63,44.56,44.58,23800.0,35.0833,35.1384,35.0833,35.099,23800.0
2005-08-18 13:20:00,44.59,44.65,44.59,44.65,40400.0,35.1069,35.1541,35.1069,35.1541,40400.0
2005-08-18 13:25:00,44.65,44.65,44.61,44.65,37600.0,35.1541,35.1541,35.1227,35.1541,37600.0
2005-08-18 13:30:00,44.65,44.72,44.65,44.69,77100.0,35.1541,35.2093,35.1541,35.1856,77100.0
2005-08-18 13:35:00,44.67,44.67,44.64,44.64,2500.0,35.1699,35.1699,35.1463,35.1463,2500.0
2005-08-18 13:40:00,44.64,44.73,44.64,44.7,20100.0,35.1463,35.2171,35.1463,35.1935,20100.0
2005-08-18 13:45:00,44.7,44.73,44.69,44.73,21300.0,35.1935,35.2171,35.1856,35.2171,21300.0
2005-08-18 13:50:00,44.73,44.74,44.7,44.71,42500.0,35.2171,35.225,35.1935,35.2014,42500.0
2005-08-18 13:55:00,44.71,44.71,44.7,44.7,30900.0,35.2014,35.2014,35.1935,35.1935,30900.0
2005-08-18 14:00:00,44.7,44.71,44.63,44.63,12600.0,35.1935,35.2014,35.1384,35.1384,12600.0
2005-08-18 14:05:00,44.63,44.65,44.61,44.61,27800.0,35.1384,35.1541,35.1227,35.1227,27800.0
2005-08-18 14:10:00,44.61,44.62,44.6,44.61,15200.0,35.1227,35.1305,35.1148,35.1227,15200.0
2005-08-18 14:15:00,44.61,44.74,44.61,44.73,20700.0,35.1227,35.225,35.1227,35.2171,20700.0
2005-08-18 14:20:00,44.73,44.74,44.7,44.7,11100.0,35.2171,35.225,35.1935,35.1935,11100.0
2005-08-18 14:25:00,44.7,44.7,44.66,44.66,6100.0,35.1935,35.1935,35.162,35.162,6100.0
2005-08-18 14:30:00,44.66,44.66,44.58,44.6,28100.0,35.162,35.162,35.099,35.1148,28100.0
2005-08-18 14:35:00,44.59,44.65,44.59,44.65,15600.0,35.1069,35.1541,35.1069,35.1541,15600.0
2005-08-18 14:40:00,44.65,44.65,44.6,44.61,18800.0,35.1541,35.1541,35.1148,35.1227,18800.0
2005-08-18 14:45:00,44.61,44.65,44.6,44.65,29800.0,35.1227,35.1541,35.1148,35.1541,29800.0
2005-08-18 14:50:00,44.65,44.66,44.59,44.6,24300.0,35.1541,35.162,35.1069,35.1148,24300.0
2005-08-18 14:55:00,44.6,44.6,44.59,44.59,5300.0,35.1148,35.1148,35.1069,35.1069,5300.0
2005-08-18 15:00:00,44.58,44.6,44.51,44.52,26300.0,35.099,35.1148,35.0439,35.0518,26300.0
2005-08-18 15:05:00,44.48,44.56,44.48,44.56,15300.0,35.0203,35.0833,35.0203,35.0833,15300.0
2005-08-18 15:10:00,44.56,44.59,44.55,44.58,19100.0,35.0833,35.1069,35.0754,35.099,19100.0
2005-08-18 15:15:00,44.58,44.59,44.52,44.54,21200.0,35.099,35.1069,35.0518,35.0675,21200.0
2005-08-18 15:20:00,44.54,44.56,44.5,44.52,29700.0,35.0675,35.0833,35.036,35.0518,29700.0
2005-08-18 15:25:00,44.52,44.53,44.52,44.52,17000.0,35.0518,35.0597,35.0518,35.0518,17000.0
2005-08-18 15:30:00,44.52,44.52,44.43,44.44,27900.0,35.0518,35.0518,34.9809,34.9888,27900.0
2005-08-18 15:35:00,44.44,44.45,44.43,44.43,14000.0,34.9888,34.9967,34.9809,34.9809,14000.0
2005-08-18 15:40:00,44.42,44.43,44.42,44.42,6500.0,34.9731,34.9809,34.9731,34.9731,6500.0
2005-08-18 15:45:00,44.42,44.42,44.37,44.37,25600.0,34.9731,34.9731,34.9337,34.9337,25600.0
2005-08-18 15:50:00,44.38,44.38,44.27,44.28,44200.0,34.9416,34.9416,34.855,34.8628,44200.0
2005-08-18 15:55:00,44.28,44.4,44.28,44.38,28200.0,34.8628,34.9573,34.8628,34.9416,28200.0
2005-08-19 09:30:00,44.58,44.64,44.53,44.59,30800.0,35.099,35.1463,35.0597,35.1069,30800.0
2005-08-19 09:35:00,44.61,44.66,44.61,44.63,20600.0,35.1227,35.162,35.1227,35.1384,20600.0
2005-08-19 09:40:00,44.63,44.7,44.62,44.65,37500.0,35.1384,35.1935,35.1305,35.1541,37500.0
2005-08-19 09:45:00,44.65,44.7,44.64,44.7,39100.0,35.1541,35.1935,35.1463,35.1935,39100.0
2005-08-19 09:50:00,44.7,44.71,44.65,44.67,18300.0,35.1935,35.2014,35.1541,35.1699,18300.0
2005-08-19 09:55:00,44.67,44.67,44.56,44.63,18900.0,35.1699,35.1699,35.0833,35.1384,18900.0
2005-08-19 10:00:00,44.6,44.65,44.57,44.62,5700.0,35.1148,35.1541,35.0912,35.1305,5700.0
2005-08-19 10:05:00,44.61,44.61,44.58,44.6,9700.0,35.1227,35.1227,35.099,35.1148,9700.0
2005-08-19 10:10:00,44.61,44.71,44.61,44.71,88400.0,35.1227,35.2014,35.1227,35.2014,88400.0
2005-08-19 10:15:00,44.67,44.69,44.6,44.62,6000.0,35.1699,35.1856,35.1148,35.1305,6000.0
2005-08-19 10:20:00,44.6,44.63,44.6,44.61,22400.0,35.1148,35.1384,35.1148,35.1227,22400.0
2005-08-19 10:25:00,44.61,44.65,44.61,44.65,15100.0,35.1227,35.1541,35.1227,35.1541,15100.0
2005-08-19 10:30:00,44.63,44.65,44.61,44.63,5500.0,35.1384,35.1541,35.1227,35.1384,5500.0
2005-08-19 10:35:00,44.63,44.67,44.63,44.66,18400.0,35.1384,35.1699,35.1384,35.162,18400.0
2005-08-19 10:40:00,44.66,44.66,44.63,44.65,5900.0,35.162,35.162,35.1384,35.1541,5900.0
2005-08-19 10:45:00,44.65,44.71,44.63,44.67,23900.0,35.1541,35.2014,35.1384,35.1699,23900.0
2005-08-19 10:50:00,44.66,44.66,44.65,44.65,9400.0,35.162,35.162,35.1541,35.1541,9400.0
2005-08-19 10:55:00,44.65,44.66,44.64,44.64,7300.0,35.1541,35.162,35.1463,35.1463,7300.0
2005-08-19 11:00:00,44.64,44.7,44.64,44.65,10300.0,35.1463,35.1935,35.1463,35.1541,10300.0
2005-08-19 11:05:00,44.65,44.66,44.6,44.62,19300.0,35.1541,35.162,35.1148,35.1305,19300.0
2005-08-19 11:10:00,44.63,44.64,44.61,44.64,5200.0,35.1384,35.1463,35.1227,35.1463,5200.0
2005-08-19 11:15:00,44.64,44.64,44.62,44.64,6200.0,35.1463,35.1463,35.1305,35.1463,6200.0
2005-08-19 11:20:00,44.63,44.65,44.63,44.65,10500.0,35.1384,35.1541,35.1384,35.1541,10500.0
2005-08-19 11:25:00,44.65,44.74,44.64,44.74,4500.0,35.1541,35.225,35.1463,35.225,4500.0
2005-08-19 11:30:00,44.74,44.74,44.63,44.64,4100.0,35.225,35.225,35.1384,35.1463,4100.0
2005-08-19 11:35:00,44.64,44.64,44.62,44.64,1500.0,35.1463,35.1463,35.1305,35.1463,1500.0
2005-08-19 11:40:00,44.64,44.67,44.64,44.65,5000.0,35.1463,35.1699,35.1463,35.1541,5000.0
2005-08-19 11:45:00,44.66,44.73,44.66,44.71,8600.0,35.162,35.2171,35.162,35.2014,8600.0
2005-08-19 11:50:00,44.71,44.71,44.7,44.71,900.0,35.2014,35.2014,35.1935,35.2014,900.0
2005-08-19 11:55:00,44.71,44.71,44.67,44.7,5600.0,35.2014,35.2014,35.1699,35.1935,5600.0
2005-08-19 12:00:00,44.69,44.7,44.65,44.65,5500.0,35.1856,35.1935,35.1541,35.1541,5500.0
2005-08-19 12:05:00,44.66,44.69,44.66,44.69,4300.0,35.162,35.1856,35.162,35.1856,4300.0
2005-08-19 12:10:00,44.71,44.71,44.66,44.69,5200.0,35.2014,35.2014,35.162,35.1856,5200.0
2005-08-19 12:15:00,44.69,44.7,44.69,44.69,3000.0,35.1856,35.1935,35.1856,35.1856,3000.0
2005-08-19 12:20:00,44.67,44.68,44.66,44.66,4400.0,35.1699,35.1778,35.162,35.162,4400.0
2005-08-19 12:25:00,44.67,44.67,44.62,44.65,3000.0,35.1699,35.1699,35.1305,35.1541,3000.0
2005-08-19 12:30:00,44.64,44.65,44.62,44.62,4300.0,35.1463,35.1541,35.1305,35.1305,4300.0
2005-08-19 12:35:00,44.62,44.63,44.62,44.62,2000.0,35.1305,35.1384,35.1305,35.1305,2000.0
2005-08-19 12:40:00,44.62,44.63,44.62,44.63,1100.0,35.1305,35.1384,35.1305,35.1384,1100.0
2005-08-19 12:45:00,44.64,44.65,44.62,44.65,3700.0,35.1463,35.1541,35.1305,35.1541,3700.0
2005-08-19 12:50:00,44.64,44.65,44.62,44.64,2200.0,35.1463,35.1541,35.1305,35.1463,2200.0
2005-08-19 12:55:00,44.63,44.65,44.63,44.64,3000.0,35.1384,35.1541,35.1384,35.1463,3000.0
2005-08-19 13:00:00,44.64,44.64,44.62,44.62,4500.0,35.1463,35.1463,35.1305,35.1305,4500.0
2005-08-19 13:05:00,44.62,44.62,44.61,44.62,4700.0,35.1305,35.1305,35.1227,35.1305,4700.0
2005-08-19 13:10:00,44.62,44.62,44.6,44.6,9200.0,35.1305,35.1305,35.1148,35.1148,9200.0
2005-08-19 13:15:00,44.6,44.61,44.55,44.55,5800.0,35.1148,35.1227,35.0754,35.0754,5800.0
2005-08-19 13:20:00,44.52,44.64,44.52,44.61,8100.0,35.0518,35.1463,35.0518,35.1227,8100.0
2005-08-19 13:25:00,44.61,44.63,44.57,44.6,18100.0,35.1227,35.1384,35.0912,35.1148,18100.0
2005-08-19 13:30:00,44.57,44.61,44.57,44.58,2000.0,35.0912,35.1227,35.0912,35.099,2000.0
2005-08-19 13:35:00,44.59,44.7,44.58,44.7,21300.0,35.1069,35.1935,35.099,35.1935,21300.0
2005-08-19 13:40:00,44.7,44.72,44.67,44.67,11500.0,35.1935,35.2093,35.1699,35.1699,11500.0
2005-08-19 13:45:00,44.67,44.68,44.67,44.67,5000.0,35.1699,35.1778,35.1699,35.1699,5000.0
2005-08-19 13:50:00,44.68,44.7,44.66,44.68,16700.0,35.1778,35.1935,35.162,35.1778,16700.0
2005-08-19 13:55:00,44.67,44.67,44.64,44.65,5400.0,35.1699,35.1699,35.1463,35.1541,5400.0
2005-08-19 14:00:00,44.65,44.65,44.64,44.64,4000.0,35.1541,35.1541,35.1463,35.1463,4000.0
2005-08-19 14:05:00,44.64,44.65,44.63,44.63,5000.0,35.1463,35.1541,35.1384,35.1384,5000.0
2005-08-19 14:10:00,44.63,44.69,44.63,44.66,16600.0,35.1384,35.1856,35.1384,35.162,16600.0
2005-08-19 14:15:00,44.66,44.67,44.65,44.65,24900.0,35.162,35.1699,35.1541,35.1541,24900.0
2005-08-19 14:20:00,44.65,44.67,44.65,44.67,12900.0,35.1541,35.1699,35.1541,35.1699,12900.0
2005-08-19 14:25:00,44.66,44.68,44.65,44.65,6700.0,35.162,35.1778,35.1541,35.1541,6700.0
2005-08-19 14:30:00,44.65,44.66,44.6,44.6,14300.0,35.1541,35.162,35.1148,35.1148,14300.0
2005-08-19 14:35:00,44.61,44.61,44.59,44.6,4300.0,35.1227,35.1227,35.1069,35.1148,4300.0
2005-08-19 14:40:00,44.6,44.6,44.59,44.59,1200.0,35.1148,35.1148,35.1069,35.1069,1200.0
2005-08-19 14:45:00,44.59,44.59,44.57,44.58,2400.0,35.1069,35.1069,35.0912,35.099,2400.0
2005-08-19 14:50:00,44.58,44.65,44.58,44.65,7700.0,35.099,35.1541,35.099,35.1541,7700.0
2005-08-19 14:55:00,44.62,44.65,44.58,44.65,8600.0,35.1305,35.1541,35.099,35.1541,8600.0
2005-08-19 15:00:00,44.64,44.64,44.58,44.62,900.0,35.1463,35.1463,35.099,35.1305,900.0
2005-08-19 15:05:00,44.63,44.63,44.61,44.61,600.0,35.1384,35.1384,35.1227,35.1227,600.0
2005-08-19 15:10:00,44.61,44.62,44.61,44.62,2400.0,35.1227,35.1305,35.1227,35.1305,2400.0
2005-08-19 15:15:00,44.62,44.62,44.61,44.61,2300.0,35.1305,35.1305,35.1227,35.1227,2300.0
2005-08-19 15:20:00,44.6,44.6,44.59,44.59,1500.0,35.1148,35.1148,35.1069,35.1069,1500.0
2005-08-19 15:25:00,44.59,44.6,44.59,44.59,1200.0,35.1069,35.1148,35.1069,35.1069,1200.0
2005-08-19 15:30:00,44.59,44.59,44.56,44.56,1200.0,35.1069,35.1069,35.0833,35.0833,1200.0
2005-08-19 15:35:00,44.57,44.59,44.56,44.58,8100.0,35.0912,35.1069,35.0833,35.099,8100.0
2005-08-19 15:40:00,44.57,44.65,44.57,44.62,7800.0,35.0912,35.1541,35.0912,35.1305,7800.0
2005-08-19 15:45:00,44.63,44.63,44.6,44.6,1600.0,35.1384,35.1384,35.1148,35.1148,1600.0
2005-08-19 15:50:00,44.6,44.65,44.6,44.64,13600.0,35.1148,35.1541,35.1148,35.1463,13600.0
2005-08-19 15:55:00,44.65,44.65,44.59,44.6,14300.0,35.1541,35.1541,35.1069,35.1148,14300.0
2005-08-22 09:30:00,44.66,44.77,44.65,44.77,27100.0,35.162,35.2486,35.1541,35.2486,27100.0
2005-08-22 09:35:00,44.76,44.82,44.69,44.7,9700.0,35.2408,35.288,35.1856,35.1935,9700.0
2005-08-22 09:40:00,44.73,44.79,44.73,44.75,8300.0,35.2171,35.2644,35.2171,35.2329,8300.0
2005-08-22 09:45:00,44.75,44.9,44.75,44.85,6800.0,35.2329,35.351,35.2329,35.3116,6800.0
2005-08-22 09:50:00,44.82,44.85,44.82,44.85,3700.0,35.288,35.3116,35.288,35.3116,3700.0
2005-08-22 09:55:00,44.83,44.84,44.75,44.75,3600.0,35.2959,35.3037,35.2329,35.2329,3600.0
2005-08-22 10:00:00,44.72,44.75,44.69,44.73,3500.0,35.2093,35.2329,35.1856,35.2171,3500.0
2005-08-22 10:05:00,44.74,44.83,44.74,44.75,7800.0,35.225,35.2959,35.225,35.2329,7800.0
2005-08-22 10:10:00,44.7,44.77,44.69,44.77,7200.0,35.1935,35.2486,35.1856,35.2486,7200.0
2005-08-22 10:15:00,44.8,44.83,44.8,44.83,5300.0,35.2722,35.2959,35.2722,35.2959,5300.0
2005-08-22 10:20:00,44.82,44.82,44.78,44.78,2700.0,35.288,35.288,35.2565,35.2565,2700.0
2005-08-22 10:25:00,44.78,44.82,44.78,44.8,5900.0,35.2565,35.288,35.2565,35.2722,5900.0
2005-08-22 10:30:00,44.81,44.82,44.81,44.81,5400.0,35.2801,35.288,35.2801,35.2801,5400.0
2005-08-22 10:35:00,44.81,44.88,44.81,44.87,9500.0,35.2801,35.3352,35.2801,35.3274,9500.0
2005-08-22 10:40:00,44.88,44.88,44.87,44.87,3200.0,35.3352,35.3352,35.3274,35.3274,3200.0
2005-08-22 10:45:00,44.83,44.83,44.83,44.83,2600.0,35.2959,35.2959,35.2959,35.2959,2600.0
2005-08-22 10:50:00,44.83,44.83,44.79,44.83,2800.0,35.2959,35.2959,35.2644,35.2959,2800.0
2005-08-22 10:55:00,44.83,44.84,44.83,44.83,1500.0,35.2959,35.3037,35.2959,35.2959,1500.0
2005-08-22 11:00:00,44.83,44.84,44.82,44.82,2700.0,35.2959,35.3037,35.288,35.288,2700.0
2005-08-22 11:05:00,44.82,44.83,44.81,44.83,4400.0,35.288,35.2959,35.2801,35.2959,4400.0
2005-08-22 11:10:00,44.8,44.82,44.76,44.76,9600.0,35.2722,35.288,35.2408,35.2408,9600.0
2005-08-22 11:15:00,44.78,44.8,44.77,44.8,16100.0,35.2565,35.2722,35.2486,35.2722,16100.0
2005-08-22 11:20:00,44.8,44.8,44.77,44.77,23600.0,35.2722,35.2722,35.2486,35.2486,23600.0
2005-08-22 11:25:00,44.77,44.79,44.77,44.79,3200.0,35.2486,35.2644,35.2486,35.2644,3200.0
2005-08-22 11:30:00,44.78,44.78,44.78,44.78,600.0,35.2565,35.2565,35.2565,35.2565,600.0
2005-08-22 11:35:00,44.78,44.81,44.78,44.81,10500.0,35.2565,35.2801,35.2565,35.2801,10500.0
2005-08-22 11:40:00,44.81,44.81,44.81,44.81,400.0,35.2801,35.2801,35.2801,35.2801,400.0
2005-08-22 11:45:00,44.8,44.83,44.79,44.79,1300.0,35.2722,35.2959,35.2644,35.2644,1300.0
2005-08-22 11:50:00,44.8,44.8,44.77,44.77,3300.0,35.2722,35.2722,35.2486,35.2486,3300.0
2005-08-22 11:55:00,44.78,44.8,44.78,44.78,5200.0,35.2565,35.2722,35.2565,35.2565,5200.0
2005-08-22 12:00:00,44.78,44.8,44.78,44.79,12100.0,35.2565,35.2722,35.2565,35.2644,12100.0
2005-08-22 12:05:00,44.79,44.8,44.78,44.78,15400.0,35.2644,35.2722,35.2565,35.2565,15400.0
2005-08-22 12:10:00,44.78,44.78,44.78,44.78,11200.0,35.2565,35.2565,35.2565,35.2565,11200.0
2005-08-22 12:15:00,44.77,44.79,44.77,44.78,8000.0,35.2486,35.2644,35.2486,35.2565,8000.0
2005-08-22 12:20:00,44.78,44.78,44.78,44.78,600.0,35.2565,35.2565,35.2565,35.2565,600.0
2005-08-22 12:25:00,44.78,44.78,44.75,44.75,4100.0,35.2565,35.2565,35.2329,35.2329,4100.0
2005-08-22 12:30:00,44.75,44.76,44.72,44.72,2200.0,35.2329,35.2408,35.2093,35.2093,2200.0
2005-08-22 12:35:00,44.68,44.68,44.56,44.56,3300.0,35.1778,35.1778,35.0833,35.0833,3300.0
2005-08-22 12:40:00,44.53,44.54,44.52,44.52,2700.0,35.0597,35.0675,35.0518,35.0518,2700.0
2005-08-22 12:45:00,44.51,44.6,44.51,44.59,7200.0,35.0439,35.1148,35.0439,35.1069,7200.0
2005-08-22 12:50:00,44.59,44.6,44.59,44.6,600.0,35.1069,35.1148,35.1069,35.1148,600.0
2005-08-22 12:55:00,44.6,44.67,44.6,44.65,2500.0,35.1148,35.1699,35.1148,35.1541,2500.0
2005-08-22 13:00:00,44.65,44.66,44.65,44.65,700.0,35.1541,35.162,35.1541,35.1541,700.0
2005-08-22 13:05:00,44.65,44.66,44.64,44.66,1400.0,35.1541,35.162,35.1463,35.162,1400.0
2005-08-22 13:10:00,44.64,44.64,44.63,44.63,1200.0,35.1463,35.1463,35.1384,35.1384,1200.0
2005-08-22 13:15:00,44.62,44.63,44.58,44.58,12300.0,35.1305,35.1384,35.099,35.099,12300.0
2005-08-22 13:20:00,44.59,44.59,44.53,44.53,8200.0,35.1069,35.1069,35.0597,35.0597,8200.0
2005-08-22 13:25:00,44.53,44.57,44.53,44.57,8700.0,35.0597,35.0912,35.0597,35.0912,8700.0
2005-08-22 13:30:00,44.54,44.56,44.54,44.55,4800.0,35.0675,35.0833,35.0675,35.0754,4800.0
2005-08-22 13:35:00,44.55,44.58,44.55,44.57,3800.0,35.0754,35.099,35.0754,35.0912,3800.0
2005-08-22 13:40:00,44.58,44.67,44.58,44.64,8800.0,35.099,35.1699,35.099,35.1463,8800.0
2005-08-22 13:45:00,44.63,44.64,44.62,44.62,1100.0,35.1384,35.1463,35.1305,35.1305,1100.0
2005-08-22 13:50:00,44.63,44.63,44.63,44.63,1200.0,35.1384,35.1384,35.1384,35.1384,1200.0
2005-08-22 13:55:00,44.62,44.64,44.62,44.64,6100.0,35.1305,35.1463,35.1305,35.1463,6100.0
2005-08-22 14:00:00,44.64,44.64,44.6,44.6,1000.0,35.1463,35.1463,35.1148,35.1148,1000.0
2005-08-22 14:05:00,44.6,44.6,44.6,44.6,0.0,35.1148,35.1148,35.1148,35.1148,0.0
2005-08-22 14:10:00,44.61,44.61,44.61,44.61,1400.0,35.1227,35.1227,35.1227,35.1227,1400.0
2005-08-22 14:15:00,44.61,44.61,44.6,44.6,700.0,35.1227,35.1227,35.1148,35.1148,700.0
2005-08-22 14:20:00,44.6,44.62,44.59,44.62,4500.0,35.1148,35.1305,35.1069,35.1305,4500.0
2005-08-22 14:25:00,44.62,44.62,44.62,44.62,900.0,35.1305,35.1305,35.1305,35.1305,900.0
2005-08-22 14:30:00,44.62,44.62,44.61,44.61,7400.0,35.1305,35.1305,35.1227,35.1227,7400.0
2005-08-22 14:35:00,44.61,44.64,44.61,44.63,4000.0,35.1227,35.1463,35.1227,35.1384,4000.0
2005-08-22 14:40:00,44.64,44.64,44.63,44.64,1100.0,35.1463,35.1463,35.1384,35.1463,1100.0
2005-08-22 14:45:00,44.63,44.64,44.63,44.64,900.0,35.1384,35.1463,35.1384,35.1463,900.0
2005-08-22 14:50:00,44.65,44.68,44.65,44.68,2500.0,35.1541,35.1778,35.1541,35.1778,2500.0
2005-08-22 14:55:00,44.67,44.68,44.67,44.67,1300.0,35.1699,35.1778,35.1699,35.1699,1300.0
2005-08-22 15:00:00,44.67,44.68,44.66,44.66,1600.0,35.1699,35.1778,35.162,35.162,1600.0
2005-08-22 15:05:00,44.67,44.68,44.64,44.68,3700.0,35.1699,35.1778,35.1463,35.1778,3700.0
2005-08-22 15:10:00,44.68,44.69,44.66,44.69,1800.0,35.1778,35.1856,35.162,35.1856,1800.0
2005-08-22 15:15:00,44.68,44.72,44.68,44.72,2800.0,35.1778,35.2093,35.1778,35.2093,2800.0
2005-08-22 15:20:00,44.72,44.73,44.71,44.73,24300.0,35.2093,35.2171,35.2014,35.2171,24300.0
2005-08-22 15:25:00,44.73,44.78,44.73,44.75,45400.0,35.2171,35.2565,35.2171,35.2329,45400.0
2005-08-22 15:30:00,44.75,44.75,44.7,44.73,7900.0,35.2329,35.2329,35.1935,35.2171,7900.0
2005-08-22 15:35:00,44.73,44.79,44.72,44.77,11500.0,35.2171,35.2644,35.2093,35.2486,11500.0
2005-08-22 15:40:00,44.77,44.8,44.77,44.79,14300.0,35.2486,35.2722,35.2486,35.2644,14300.0
2005-08-22 15:45:00,44.78,44.83,44.78,44.83,14800.0,35.2565,35.2959,35.2565,35.2959,14800.0
2005-08-22 15:50:00,44.83,44.83,44.79,44.81,6600.0,35.2959,35.2959,35.2644,35.2801,6600.0
2005-08-22 15:55:00,44.8,44.84,44.79,44.83,22300.0,35.2722,35.3037,35.2644,35.2959,22300.0
2005-08-23 09:30:00,45.15,45.29,45.15,45.27,39900.0,35.5478,35.658,35.5478,35.6423,39900.0
2005-08-23 09:35:00,45.3,45.38,45.27,45.35,44900.0,35.6659,35.7289,35.6423,35.7053,44900.0
2005-08-23 09:40:00,45.33,45.39,45.3,45.35,33500.0,35.6895,35.7368,35.6659,35.7053,33500.0
2005-08-23 09:45:00,45.34,45.43,45.3,45.42,40900.0,35.6974,35.7683,35.6659,35.7604,40900.0
2005-08-23 09:50:00,45.42,45.49,45.39,45.4,14600.0,35.7604,35.8155,35.7368,35.7446,14600.0
2005-08-23 09:55:00,45.4,45.42,45.37,45.37,20900.0,35.7446,35.7604,35.721,35.721,20900.0
2005-08-23 10:00:00,45.35,45.39,45.34,45.36,19700.0,35.7053,35.7368,35.6974,35.7131,19700.0
2005-08-23 10:05:00,45.37,45.37,45.34,45.37,6100.0,35.721,35.721,35.6974,35.721,6100.0
2005-08-23 10:10:00,45.36,45.36,45.3,45.32,7900.0,35.7131,35.7131,35.6659,35.6817,7900.0
2005-08-23 10:15:00,45.31,45.31,45.2,45.23,11100.0,35.6738,35.6738,35.5872,35.6108,11100.0
2005-08-23 10:20:00,45.24,45.27,45.24,45.25,11000.0,35.6187,35.6423,35.6187,35.6265,11000.0
2005-08-23 10:25:00,45.25,45.29,45.24,45.28,6600.0,35.6265,35.658,35.6187,35.6502,6600.0
2005-08-23 10:30:00,45.27,45.29,45.26,45.27,4100.0,35.6423,35.658,35.6344,35.6423,4100.0
2005-08-23 10:35:00,45.26,45.27,45.24,45.25,2900.0,35.6344,35.6423,35.6187,35.6265,2900.0
2005-08-23 10:40:00,45.25,45.25,45.22,45.23,6000.0,35.6265,35.6265,35.6029,35.6108,6000.0
2005-08-23 10:45:00,45.23,45.23,45.22,45.22,2100.0,35.6108,35.6108,35.6029,35.6029,2100.0
2005-08-23 10:50:00,45.22,45.23,45.2,45.21,14200.0,35.6029,35.6108,35.5872,35.595,14200.0
2005-08-23 10:55:00,45.2,45.21,45.15,45.16,6800.0,35.5872,35.595,35.5478,35.5557,6800.0
2005-08-23 11:00:00,45.15,45.15,45.06,45.07,8200.0,35.5478,35.5478,35.4769,35.4848,8200.0
2005-08-23 11:05:00,45.07,45.07,45.05,45.05,6700.0,35.4848,35.4848,35.4691,35.4691,6700.0
2005-08-23 11:10:00,45.04,45.05,45.01,45.02,6400.0,35.4612,35.4691,35.4376,35.4455,6400.0
2005-08-23 11:15:00,45.01,45.07,45.0,45.06,46100.0,35.4376,35.4848,35.4297,35.4769,46100.0
2005-08-23 11:20:00,45.06,45.11,45.06,45.11,21900.0,35.4769,35.5163,35.4769,35.5163,21900.0
2005-08-23 11:25:00,45.1,45.11,45.08,45.09,3700.0,35.5084,35.5163,35.4927,35.5006,3700.0
2005-08-23 11:30:00,45.08,45.08,45.04,45.05,10400.0,35.4927,35.4927,35.4612,35.4691,10400.0
2005-08-23 11:35:00,45.05,45.08,45.04,45.05,7900.0,35.4691,35.4927,35.4612,35.4691,7900.0
2005-08-23 11:40:00,45.06,45.06,44.93,44.97,41400.0,35.4769,35.4769,35.3746,35.4061,41400.0
2005-08-23 11:45:00,44.96,44.97,44.94,44.95,13300.0,35.3982,35.4061,35.3825,35.3903,13300.0
2005-08-23 11:50:00,44.94,44.94,44.91,44.93,3700.0,35.3825,35.3825,35.3589,35.3746,3700.0
2005-08-23 11:55:00,44.91,44.93,44.9,44.9,12600.0,35.3589,35.3746,35.351,35.351,12600.0
2005-08-23 12:00:00,44.91,44.93,44.89,44.9,32700.0,35.3589,35.3746,35.3431,35.351,32700.0
2005-08-23 12:05:00,44.91,44.93,44.91,44.93,8500.0,35.3589,35.3746,35.3589,35.3746,8500.0
2005-08-23 12:10:00,44.93,44.94,44.92,44.92,21200.0,35.3746,35.3825,35.3667,35.3667,21200.0
2005-08-23 12:15:00,44.92,44.92,44.9,44.9,3400.0,35.3667,35.3667,35.351,35.351,3400.0
2005-08-23 12:20:00,44.9,45.01,44.9,45.01,26600.0,35.351,35.4376,35.351,35.4376,26600.0
2005-08-23 12:25:00,45.01,45.01,45.0,45.01,3100.0,35.4376,35.4376,35.4297,35.4376,3100.0
2005-08-23 12:30:00,45.0,45.01,44.93,44.93,6000.0,35.4297,35.4376,35.3746,35.3746,6000.0
2005-08-23 12:35:00,44.93,45.01,44.92,45.01,12200.0,35.3746,35.4376,35.3667,35.4376,12200.0
2005-08-23 12:40:00,44.99,45.03,44.99,45.03,2800.0,35.4218,35.4533,35.4218,35.4533,2800.0
2005-08-23 12:45:00,45.02,45.06,45.02,45.05,5400.0,35.4455,35.4769,35.4455,35.4691,5400.0
2005-08-23 12:50:00,45.05,45.05,45.03,45.03,2300.0,35.4691,35.4691,35.4533,35.4533,2300.0
2005-08-23 12:55:00,45.04,45.04,45.03,45.03,2300.0,35.4612,35.4612,35.4533,35.4533,2300.0
2005-08-23 13:00:00,45.04,45.04,45.01,45.01,4500.0,35.4612,35.4612,35.4376,35.4376,4500.0
2005-08-23 13:05:00,45.01,45.01,45.01,45.01,300.0,35.4376,35.4376,35.4376,35.4376,300.0
2005-08-23 13:10:00,45.01,45.04,45.01,45.03,5900.0,35.4376,35.4612,35.4376,35.4533,5900.0
2005-08-23 13:15:00,45.02,45.02,44.97,45.0,10700.0,35.4455,35.4455,35.4061,35.4297,10700.0
2005-08-23 13:20:00,45.0,45.0,44.97,44.98,2500.0,35.4297,35.4297,35.4061,35.414,2500.0
2005-08-23 13:25:00,44.96,44.97,44.96,44.97,1000.0,35.3982,35.4061,35.3982,35.4061,1000.0
2005-08-23 13:30:00,44.96,44.97,44.95,44.97,2600.0,35.3982,35.4061,35.3903,35.4061,2600.0
2005-08-23 13:35:00,44.96,45.03,44.96,45.03,18100.0,35.3982,35.4533,35.3982,35.4533,18100.0
2005-08-23 13:40:00,45.03,45.03,45.0,45.0,4000.0,35.4533,35.4533,35.4297,35.4297,4000.0
2005-08-23 13:45:00,44.99,45.0,44.97,44.98,7400.0,35.4218,35.4297,35.4061,35.414,7400.0
2005-08-23 13:50:00,44.99,44.99,44.98,44.98,4000.0,35.4218,35.4218,35.414,35.414,4000.0
2005-08-23 13:55:00,44.99,44.99,44.98,44.98,500.0,35.4218,35.4218,35.414,35.414,500.0
2005-08-23 14:00:00,44.99,44.99,44.98,44.98,1200.0,35.4218,35.4218,35.414,35.414,1200.0
2005-08-23 14:05:00,44.98,45.01,44.98,45.01,5500.0,35.414,35.4376,35.414,35.4376,5500.0
2005-08-23 14:10:00,45.01,45.03,45.01,45.03,8500.0,35.4376,35.4533,35.4376,35.4533,8500.0
2005-08-23 14:15:00,45.03,45.03,45.0,45.0,7200.0,35.4533,35.4533,35.4297,35.4297,7200.0
2005-08-23 14:20:00,45.0,45.0,44.97,44.99,7200.0,35.4297,35.4297,35.4061,35.4218,7200.0
2005-08-23 14:25:00,44.99,44.99,44.98,44.99,600.0,35.4218,35.4218,35.414,35.4218,600.0
2005-08-23 14:30:00,44.98,44.99,44.98,44.99,3500.0,35.414,35.4218,35.414,35.4218,3500.0
2005-08-23 14:35:00,44.99,45.0,44.98,45.0,9400.0,35.4218,35.4297,35.414,35.4297,9400.0
2005-08-23 14:40:00,45.0,45.09,45.0,45.09,14100.0,35.4297,35.5006,35.4297,35.5006,14100.0
2005-08-23 14:45:00,45.09,45.09,45.07,45.07,2400.0,35.5006,35.5006,35.4848,35.4848,2400.0
2005-08-23 14:50:00,45.07,45.07,45.06,45.06,1000.0,35.4848,35.4848,35.4769,35.4769,1000.0
2005-08-23 14:55:00,45.07,45.07,45.05,45.06,2000.0,35.4848,35.4848,35.4691,35.4769,2000.0
2005-08-23 15:00:00,45.06,45.07,45.06,45.07,7200.0,35.4769,35.4848,35.4769,35.4848,7200.0
2005-08-23 15:05:00,45.05,45.06,45.05,45.05,4400.0,35.4691,35.4769,35.4691,35.4691,4400.0
2005-08-23 15:10:00,45.05,45.05,45.03,45.04,1000.0,35.4691,35.4691,35.4533,35.4612,1000.0
2005-08-23 15:15:00,45.04,45.04,45.02,45.02,12300.0,35.4612,35.4612,35.4455,35.4455,12300.0
2005-08-23 15:20:00,45.02,45.02,44.99,45.0,3400.0,35.4455,35.4455,35.4218,35.4297,3400.0
2005-08-23 15:25:00,44.99,45.03,44.99,45.0,8300.0,35.4218,35.4533,35.4218,35.4297,8300.0
2005-08-23 15:30:00,45.0,45.0,44.95,44.96,15800.0,35.4297,35.4297,35.3903,35.3982,15800.0
2005-08-23 15:35:00,44.95,44.97,44.94,44.96,18700.0,35.3903,35.4061,35.3825,35.3982,18700.0
2005-08-23 15:40:00,44.95,44.99,44.95,44.98,11300.0,35.3903,35.4218,35.3903,35.414,11300.0
2005-08-23 15:45:00,44.99,45.01,44.98,45.0,5900.0,35.4218,35.4376,35.414,35.4297,5900.0
2005-08-23 15:50:00,45.0,45.0,44.99,44.99,10700.0,35.4297,35.4297,35.4218,35.4218,10700.0
2005-08-23 15:55:00,44.99,45.05,44.99,45.03,15500.0,35.4218,35.4691,35.4218,35.4533,15500.0
2005-08-24 09:30:00,45.15,45.15,44.88,44.88,24600.0,35.5478,35.5478,35.3352,35.3352,24600.0
2005-08-24 09:35:00,44.86,44.87,44.8,44.8,3700.0,35.3195,35.3274,35.2722,35.2722,3700.0
2005-08-24 09:40:00,44.79,44.8,44.66,44.75,67900.0,35.2644,35.2722,35.162,35.2329,67900.0
2005-08-24 09:45:00,44.75,44.96,44.75,44.83,22600.0,35.2329,35.3982,35.2329,35.2959,22600.0
2005-08-24 09:50:00,44.83,44.87,44.82,44.87,7600.0,35.2959,35.3274,35.288,35.3274,7600.0
2005-08-24 09:55:00,44.89,44.93,44.86,44.93,6900.0,35.3431,35.3746,35.3195,35.3746,6900.0
2005-08-24 10:00:00,44.93,45.01,44.9,45.01,9200.0,35.3746,35.4376,35.351,35.4376,9200.0
2005-08-24 10:05:00,44.99,45.0,44.99,45.0,13000.0,35.4218,35.4297,35.4218,35.4297,13000.0
2005-08-24 10:10:00,45.0,45.0,44.93,44.94,8400.0,35.4297,35.4297,35.3746,35.3825,8400.0
2005-08-24 10:15:00,44.94,44.95,44.94,44.95,3400.0,35.3825,35.3903,35.3825,35.3903,3400.0
2005-08-24 10:20:00,44.94,44.94,44.91,44.91,1300.0,35.3825,35.3825,35.3589,35.3589,1300.0
2005-08-24 10:25:00,44.91,44.91,44.79,44.8,17300.0,35.3589,35.3589,35.2644,35.2722,17300.0
2005-08-24 10:30:00,44.8,44.87,44.79,44.85,6200.0,35.2722,35.3274,35.2644,35.3116,6200.0
2005-08-24 10:35:00,44.85,44.96,44.83,44.91,5900.0,35.3116,35.3982,35.2959,35.3589,5900.0
2005-08-24 10:40:00,44.91,44.95,44.89,44.95,6200.0,35.3589,35.3903,35.3431,35.3903,6200.0
2005-08-24 10:45:00,44.91,44.93,44.87,44.9,8700.0,35.3589,35.3746,35.3274,35.351,8700.0
2005-08-24 10:50:00,44.9,44.9,44.83,44.83,2800.0,35.351,35.351,35.2959,35.2959,2800.0
2005-08-24 10:55:00,44.85,44.85,44.8,44.8,4800.0,35.3116,35.3116,35.2722,35.2722,4800.0
2005-08-24 11:00:00,44.78,44.78,44.75,44.75,6700.0,35.2565,35.2565,35.2329,35.2329,6700.0
2005-08-24 11:05:00,44.75,44.76,44.74,44.75,5200.0,35.2329,35.2408,35.225,35.2329,5200.0
2005-08-24 11:10:00,44.74,44.78,44.74,44.78,13100.0,35.225,35.2565,35.225,35.2565,13100.0
2005-08-24 11:15:00,44.77,44.79,44.77,44.77,6100.0,35.2486,35.2644,35.2486,35.2486,6100.0
2005-08-24 11:20:00,44.75,44.77,44.74,44.74,2800.0,35.2329,35.2486,35.225,35.225,2800.0
2005-08-24 11:25:00,44.75,44.77,44.74,44.76,8200.0,35.2329,35.2486,35.225,35.2408,8200.0
2005-08-24 11:30:00,44.75,44.76,44.75,44.75,5100.0,35.2329,35.2408,35.2329,35.2329,5100.0
2005-08-24 11:35:00,44.75,44.77,44.75,44.76,5600.0,35.2329,35.2486,35.2329,35.2408,5600.0
2005-08-24 11:40:00,44.75,44.77,44.74,44.74,9500.0,35.2329,35.2486,35.225,35.225,9500.0
2005-08-24 11:45:00,44.74,44.74,44.72,44.72,14100.0,35.225,35.225,35.2093,35.2093,14100.0
2005-08-24 11:50:00,44.72,44.72,44.71,44.72,13400.0,35.2093,35.2093,35.2014,35.2093,13400.0
2005-08-24 11:55:00,44.72,44.72,44.7,44.7,13000.0,35.2093,35.2093,35.1935,35.1935,13000.0
2005-08-24 12:00:00,44.66,44.74,44.66,44.73,7100.0,35.162,35.225,35.162,35.2171,7100.0
2005-08-24 12:05:00,44.71,44.72,44.71,44.72,1500.0,35.2014,35.2093,35.2014,35.2093,1500.0
2005-08-24 12:10:00,44.72,44.72,44.7,44.71,3700.0,35.2093,35.2093,35.1935,35.2014,3700.0
2005-08-24 12:15:00,44.7,44.71,44.7,44.71,3000.0,35.1935,35.2014,35.1935,35.2014,3000.0
2005-08-24 12:20:00,44.7,44.71,44.7,44.71,5200.0,35.1935,35.2014,35.1935,35.2014,5200.0
2005-08-24 12:25:00,44.71,44.76,44.71,44.75,5100.0,35.2014,35.2408,35.2014,35.2329,5100.0
2005-08-24 12:30:00,44.71,44.73,44.7,44.7,5200.0,35.2014,35.2171,35.1935,35.1935,5200.0
2005-08-24 12:35:00,44.69,44.71,44.69,44.7,12600.0,35.1856,35.2014,35.1856,35.1935,12600.0
2005-08-24 12:40:00,44.7,44.71,44.7,44.71,8600.0,35.1935,35.2014,35.1935,35.2014,8600.0
2005-08-24 12:45:00,44.71,44.72,44.7,44.7,3800.0,35.2014,35.2093,35.1935,35.1935,3800.0
2005-08-24 12:50:00,44.7,44.7,44.7,44.7,5600.0,35.1935,35.1935,35.1935,35.1935,5600.0
2005-08-24 12:55:00,44.71,44.72,44.7,44.7,6800.0,35.2014,35.2093,35.1935,35.1935,6800.0
2005-08-24 13:00:00,44.7,44.7,44.7,44.7,2500.0,35.1935,35.1935,35.1935,35.1935,2500.0
2005-08-24 13:05:00,44.7,44.72,44.7,44.71,6500.0,35.1935,35.2093,35.1935,35.2014,6500.0
2005-08-24 13:10:00,44.71,44.71,44.7,44.7,5300.0,35.2014,35.2014,35.1935,35.1935,5300.0
2005-08-24 13:15:00,44.7,44.71,44.69,44.71,8400.0,35.1935,35.2014,35.1856,35.2014,8400.0
2005-08-24 13:20:00,44.7,44.71,44.7,44.7,3500.0,35.1935,35.2014,35.1935,35.1935,3500.0
2005-08-24 13:25:00,44.71,44.73,44.7,44.71,6400.0,35.2014,35.2171,35.1935,35.2014,6400.0
2005-08-24 13:30:00,44.71,44.72,44.7,44.71,7300.0,35.2014,35.2093,35.1935,35.2014,7300.0
2005-08-24 13:35:00,44.7,44.71,44.7,44.71,5800.0,35.1935,35.2014,35.1935,35.2014,5800.0
2005-08-24 13:40:00,44.71,44.72,44.7,44.71,9600.0,35.2014,35.2093,35.1935,35.2014,9600.0
2005-08-24 13:45:00,44.71,44.72,44.7,44.7,5200.0,35.2014,35.2093,35.1935,35.1935,5200.0
2005-08-24 13:50:00,44.7,44.7,44.69,44.69,11100.0,35.1935,35.1935,35.1856,35.1856,11100.0
2005-08-24 13:55:00,44.69,44.7,44.69,44.69,13400.0,35.1856,35.1935,35.1856,35.1856,13400.0
2005-08-24 14:00:00,44.69,44.7,44.69,44.69,3400.0,35.1856,35.1935,35.1856,35.1856,3400.0
2005-08-24 14:05:00,44.69,44.69,44.67,44.68,5300.0,35.1856,35.1856,35.1699,35.1778,5300.0
2005-08-24 14:10:00,44.67,44.67,44.58,44.6,15400.0,35.1699,35.1699,35.099,35.1148,15400.0
2005-08-24 14:15:00,44.6,44.62,44.59,44.61,18000.0,35.1148,35.1305,35.1069,35.1227,18000.0
2005-08-24 14:20:00,44.61,44.62,44.59,44.6,27300.0,35.1227,35.1305,35.1069,35.1148,27300.0
2005-08-24 14:25:00,44.58,44.58,44.56,44.56,4100.0,35.099,35.099,35.0833,35.0833,4100.0
2005-08-24 14:30:00,44.56,44.57,44.55,44.57,17700.0,35.0833,35.0912,35.0754,35.0912,17700.0
2005-08-24 14:35:00,44.57,44.57,44.55,44.56,6900.0,35.0912,35.0912,35.0754,35.0833,6900.0
2005-08-24 14:40:00,44.55,44.56,44.53,44.53,6300.0,35.0754,35.0833,35.0597,35.0597,6300.0
2005-08-24 14:45:00,44.52,44.52,44.5,44.51,10700.0,35.0518,35.0518,35.036,35.0439,10700.0
2005-08-24 14:50:00,44.5,44.5,44.45,44.45,16100.0,35.036,35.036,34.9967,34.9967,16100.0
2005-08-24 14:55:00,44.45,44.46,44.4,44.41,10100.0,34.9967,35.0046,34.9573,34.9652,10100.0
2005-08-24 15:00:00,44.42,44.42,44.4,44.41,34700.0,34.9731,34.9731,34.9573,34.9652,34700.0
2005-08-24 15:05:00,44.41,44.42,44.36,44.37,22700.0,34.9652,34.9731,34.9258,34.9337,22700.0
2005-08-24 15:10:00,44.37,44.37,44.34,44.35,49200.0,34.9337,34.9337,34.9101,34.9179,49200.0
2005-08-24 15:15:00,44.35,44.47,44.34,44.42,14900.0,34.9179,35.0124,34.9101,34.9731,14900.0
2005-08-24 15:20:00,44.43,44.47,44.43,44.44,8900.0,34.9809,35.0124,34.9809,34.9888,8900.0
2005-08-24 15:25:00,44.44,44.45,44.41,44.45,32300.0,34.9888,34.9967,34.9652,34.9967,32300.0
2005-08-24 15:30:00,44.45,44.45,44.35,44.35,18300.0,34.9967,34.9967,34.9179,34.9179,18300.0
2005-08-24 15:35:00,44.34,44.36,44.33,44.35,28800.0,34.9101,34.9258,34.9022,34.9179,28800.0
2005-08-24 15:40:00,44.37,44.4,44.37,44.37,42300.0,34.9337,34.9573,34.9337,34.9337,42300.0
2005-08-24 15:45:00,44.36,44.4,44.35,44.4,39600.0,34.9258,34.9573,34.9179,34.9573,39600.0
2005-08-24 15:50:00,44.4,44.47,44.33,44.44,26900.0,34.9573,35.0124,34.9022,34.9888,26900.0
2005-08-24 15:55:00,44.42,44.46,44.4,44.46,29600.0,34.9731,35.0046,34.9573,35.0046,29600.0
2005-08-25 09:30:00,44.58,44.64,44.55,44.55,21700.0,35.099,35.1463,35.0754,35.0754,21700.0
2005-08-25 09:35:00,44.56,44.64,44.55,44.64,22500.0,35.0833,35.1463,35.0754,35.1463,22500.0
2005-08-25 09:40:00,44.63,44.71,44.63,44.7,18400.0,35.1384,35.2014,35.1384,35.1935,18400.0
2005-08-25 09:45:00,44.69,44.69,44.62,44.64,14000.0,35.1856,35.1856,35.1305,35.1463,14000.0
2005-08-25 09:50:00,44.64,44.65,44.59,44.6,11300.0,35.1463,35.1541,35.1069,35.1148,11300.0
2005-08-25 09:55:00,44.6,44.62,44.58,44.6,17000.0,35.1148,35.1305,35.099,35.1148,17000.0
2005-08-25 10:00:00,44.58,44.61,44.51,44.53,13800.0,35.099,35.1227,35.0439,35.0597,13800.0
2005-08-25 10:05:00,44.52,44.52,44.45,44.47,8500.0,35.0518,35.0518,34.9967,35.0124,8500.0
2005-08-25 10:10:00,44.47,44.47,44.46,44.46,2700.0,35.0124,35.0124,35.0046,35.0046,2700.0
2005-08-25 10:15:00,44.46,44.51,44.46,44.49,12100.0,35.0046,35.0439,35.0046,35.0282,12100.0
2005-08-25 10:20:00,44.49,44.51,44.49,44.5,5100.0,35.0282,35.0439,35.0282,35.036,5100.0
2005-08-25 10:25:00,44.5,44.5,44.43,44.43,7100.0,35.036,35.036,34.9809,34.9809,7100.0
2005-08-25 10:30:00,44.44,44.44,44.41,44.42,6900.0,34.9888,34.9888,34.9652,34.9731,6900.0
2005-08-25 10:35:00,44.42,44.42,44.34,44.37,16400.0,34.9731,34.9731,34.9101,34.9337,16400.0
2005-08-25 10:40:00,44.36,44.43,44.36,44.36,10200.0,34.9258,34.9809,34.9258,34.9258,10200.0
2005-08-25 10:45:00,44.35,44.44,44.35,44.44,3200.0,34.9179,34.9888,34.9179,34.9888,3200.0
2005-08-25 10:50:00,44.38,44.38,44.36,44.36,1800.0,34.9416,34.9416,34.9258,34.9258,1800.0
2005-08-25 10:55:00,44.36,44.37,44.36,44.37,2300.0,34.9258,34.9337,34.9258,34.9337,2300.0
2005-08-25 11:00:00,44.38,44.4,44.38,44.4,3900.0,34.9416,34.9573,34.9416,34.9573,3900.0
2005-08-25 11:05:00,44.4,44.4,44.37,44.37,2100.0,34.9573,34.9573,34.9337,34.9337,2100.0
2005-08-25 11:10:00,44.37,44.4,44.35,44.37,3800.0,34.9337,34.9573,34.9179,34.9337,3800.0
2005-08-25 11:15:00,44.38,44.42,44.38,44.4,9300.0,34.9416,34.9731,34.9416,34.9573,9300.0
2005-08-25 11:20:00,44.4,44.4,44.39,44.39,3600.0,34.9573,34.9573,34.9494,34.9494,3600.0
2005-08-25 11:25:00,44.38,44.39,44.38,44.38,2500.0,34.9416,34.9494,34.9416,34.9416,2500.0
2005-08-25 11:30:00,44.37,44.37,44.26,44.28,3800.0,34.9337,34.9337,34.8471,34.8628,3800.0
2005-08-25 11:35:00,44.28,44.34,44.26,44.26,22800.0,34.8628,34.9101,34.8471,34.8471,22800.0
2005-08-25 11:40:00,44.26,44.29,44.26,44.27,20900.0,34.8471,34.8707,34.8471,34.855,20900.0
2005-08-25 11:45:00,44.27,44.28,44.26,44.26,5500.0,34.855,34.8628,34.8471,34.8471,5500.0
2005-08-25 11:50:00,44.27,44.27,44.26,44.27,2700.0,34.855,34.855,34.8471,34.855,2700.0
2005-08-25 11:55:00,44.27,44.27,44.25,44.25,27000.0,34.855,34.855,34.8392,34.8392,27000.0
2005-08-25 12:00:00,44.23,44.28,44.23,44.24,11100.0,34.8235,34.8628,34.8235,34.8313,11100.0
2005-08-25 12:05:00,44.25,44.25,44.23,44.23,2400.0,34.8392,34.8392,34.8235,34.8235,2400.0
2005-08-25 12:10:00,44.23,44.23,44.13,44.13,19500.0,34.8235,34.8235,34.7447,34.7447,19500.0
2005-08-25 12:15:00,44.14,44.15,44.12,44.12,2100.0,34.7526,34.7605,34.7369,34.7369,2100.0
2005-08-25 12:20:00,44.11,44.11,44.1,44.11,2800.0,34.729,34.729,34.7211,34.729,2800.0
2005-08-25 12:25:00,44.1,44.11,44.09,44.1,24000.0,34.7211,34.729,34.7132,34.7211,24000.0
2005-08-25 12:30:00,44.1,44.1,44.1,44.1,1300.0,34.7211,34.7211,34.7211,34.7211,1300.0
2005-08-25 12:35:00,44.1,44.11,44.06,44.08,3900.0,34.7211,34.729,34.6896,34.7054,3900.0
2005-08-25 12:40:00,44.08,44.09,44.05,44.06,18800.0,34.7054,34.7132,34.6817,34.6896,18800.0
2005-08-25 12:45:00,44.06,44.07,44.04,44.05,14900.0,34.6896,34.6975,34.6739,34.6817,14900.0
2005-08-25 12:50:00,44.05,44.08,44.05,44.06,3500.0,34.6817,34.7054,34.6817,34.6896,3500.0
2005-08-25 12:55:00,44.06,44.06,44.01,44.05,8700.0,34.6896,34.6896,34.6503,34.6817,8700.0
2005-08-25 13:00:00,44.05,44.05,44.01,44.05,22600.0,34.6817,34.6817,34.6503,34.6817,22600.0
2005-08-25 13:05:00,44.04,44.07,44.04,44.05,38000.0,34.6739,34.6975,34.6739,34.6817,38000.0
2005-08-25 13:10:00,44.05,44.06,44.04,44.04,13200.0,34.6817,34.6896,34.6739,34.6739,13200.0
2005-08-25 13:15:00,44.04,44.04,43.96,43.96,17300.0,34.6739,34.6739,34.6109,34.6109,17300.0
2005-08-25 13:20:00,43.93,43.96,43.82,43.96,24700.0,34.5873,34.6109,34.5007,34.6109,24700.0
2005-08-25 13:25:00,43.96,43.97,43.93,43.93,3100.0,34.6109,34.6188,34.5873,34.5873,3100.0
2005-08-25 13:30:00,43.94,43.94,43.9,43.92,4200.0,34.5951,34.5951,34.5636,34.5794,4200.0
2005-08-25 13:35:00,43.92,43.97,43.92,43.96,6000.0,34.5794,34.6188,34.5794,34.6109,6000.0
2005-08-25 13:40:00,43.99,44.06,43.98,44.05,15300.0,34.6345,34.6896,34.6266,34.6817,15300.0
2005-08-25 13:45:00,44.05,44.05,44.0,44.0,6400.0,34.6817,34.6817,34.6424,34.6424,6400.0
2005-08-25 13:50:00,44.0,44.01,44.0,44.01,2700.0,34.6424,34.6503,34.6424,34.6503,2700.0
2005-08-25 13:55:00,44.01,44.01,43.95,43.97,9700.0,34.6503,34.6503,34.603,34.6188,9700.0
2005-08-25 14:00:00,43.98,43.99,43.95,43.99,41100.0,34.6266,34.6345,34.603,34.6345,41100.0
2005-08-25 14:05:00,43.99,44.02,43.92,43.98,20200.0,34.6345,34.6581,34.5794,34.6266,20200.0
2005-08-25 14:10:00,43.96,43.96,43.9,43.92,31500.0,34.6109,34.6109,34.5636,34.5794,31500.0
2005-08-25 14:15:00,43.92,43.99,43.92,43.98,10300.0,34.5794,34.6345,34.5794,34.6266,10300.0
2005-08-25 14:20:00,43.97,44.03,43.95,43.95,8400.0,34.6188,34.666,34.603,34.603,8400.0
2005-08-25 14:25:00,43.95,44.03,43.95,44.0,44500.0,34.603,34.666,34.603,34.6424,44500.0
2005-08-25 14:30:00,44.01,44.06,44.0,44.05,18300.0,34.6503,34.6896,34.6424,34.6817,18300.0
2005-08-25 14:35:00,44.04,44.06,43.98,43.98,43800.0,34.6739,34.6896,34.6266,34.6266,43800.0
2005-08-25 14:40:00,44.0,44.05,43.98,44.0,52900.0,34.6424,34.6817,34.6266,34.6424,52900.0
2005-08-25 14:45:00,44.0,44.06,44.0,44.02,6600.0,34.6424,34.6896,34.6424,34.6581,6600.0
2005-08-25 14:50:00,44.02,44.06,44.02,44.04,9800.0,34.6581,34.6896,34.6581,34.6739,9800.0
2005-08-25 14:55:00,44.04,44.04,44.0,44.02,22200.0,34.6739,34.6739,34.6424,34.6581,22200.0
2005-08-25 15:00:00,44.07,44.07,44.01,44.02,13700.0,34.6975,34.6975,34.6503,34.6581,13700.0
2005-08-25 15:05:00,44.03,44.03,44.01,44.02,8400.0,34.666,34.666,34.6503,34.6581,8400.0
2005-08-25 15:10:00,44.03,44.06,44.03,44.04,12600.0,34.666,34.6896,34.666,34.6739,12600.0
2005-08-25 15:15:00,44.03,44.15,44.03,44.09,24300.0,34.666,34.7605,34.666,34.7132,24300.0
2005-08-25 15:20:00,44.08,44.1,44.08,44.1,13600.0,34.7054,34.7211,34.7054,34.7211,13600.0
2005-08-25 15:25:00,44.1,44.1,44.06,44.08,15200.0,34.7211,34.7211,34.6896,34.7054,15200.0
2005-08-25 15:30:00,44.07,44.11,44.06,44.11,25700.0,34.6975,34.729,34.6896,34.729,25700.0
2005-08-25 15:35:00,44.1,44.11,44.06,44.07,55600.0,34.7211,34.729,34.6896,34.6975,55600.0
2005-08-25 15:40:00,44.07,44.07,44.03,44.04,30800.0,34.6975,34.6975,34.666,34.6739,30800.0
2005-08-25 15:45:00,44.02,44.02,43.98,43.98,21400.0,34.6581,34.6581,34.6266,34.6266,21400.0
2005-08-25 15:50:00,43.98,44.02,43.98,44.01,52700.0,34.6266,34.6581,34.6266,34.6503,52700.0
2005-08-25 15:55:00,44.01,44.05,44.0,44.0,85900.0,34.6503,34.6817,34.6424,34.6424,85900.0
2005-08-26 09:30:00,44.19,44.25,44.17,44.22,27500.0,34.792,34.8392,34.7762,34.8156,27500.0
2005-08-26 09:35:00,44.21,44.21,44.14,44.16,14800.0,34.8077,34.8077,34.7526,34.7684,14800.0
2005-08-26 09:40:00,44.13,44.13,44.04,44.05,22300.0,34.7447,34.7447,34.6739,34.6817,22300.0
2005-08-26 09:45:00,44.06,44.14,44.02,44.04,8300.0,34.6896,34.7526,34.6581,34.6739,8300.0
2005-08-26 09:50:00,44.04,44.05,43.99,44.03,8700.0,34.6739,34.6817,34.6345,34.666,8700.0
2005-08-26 09:55:00,44.02,44.02,43.83,43.94,27200.0,34.6581,34.6581,34.5085,34.5951,27200.0
2005-08-26 10:00:00,43.89,43.93,43.84,43.84,6800.0,34.5558,34.5873,34.5164,34.5164,6800.0
2005-08-26 10:05:00,43.85,43.85,43.76,43.79,15200.0,34.5243,34.5243,34.4534,34.477,15200.0
2005-08-26 10:10:00,43.79,43.79,43.74,43.75,7600.0,34.477,34.477,34.4377,34.4456,7600.0
2005-08-26 10:15:00,43.74,43.8,43.74,43.78,22100.0,34.4377,34.4849,34.4377,34.4692,22100.0
2005-08-26 10:20:00,43.78,43.95,43.75,43.75,30700.0,34.4692,34.603,34.4456,34.4456,30700.0
2005-08-26 10:25:00,43.76,43.78,43.71,43.75,71100.0,34.4534,34.4692,34.4141,34.4456,71100.0
2005-08-26 10:30:00,43.75,43.78,43.7,43.74,31100.0,34.4456,34.4692,34.4062,34.4377,31100.0
2005-08-26 10:35:00,43.74,43.74,43.7,43.73,4900.0,34.4377,34.4377,34.4062,34.4298,4900.0
2005-08-26 10:40:00,43.73,43.74,43.72,43.73,2000.0,34.4298,34.4377,34.4219,34.4298,2000.0
2005-08-26 10:45:00,43.73,43.75,43.73,43.75,4100.0,34.4298,34.4456,34.4298,34.4456,4100.0
2005-08-26 10:50:00,43.75,43.76,43.75,43.75,5100.0,34.4456,34.4534,34.4456,34.4456,5100.0
2005-08-26 10:55:00,43.75,43.77,43.75,43.75,9100.0,34.4456,34.4613,34.4456,34.4456,9100.0
2005-08-26 11:00:00,43.75,43.75,43.73,43.73,900.0,34.4456,34.4456,34.4298,34.4298,900.0
2005-08-26 11:05:00,43.73,43.76,43.73,43.74,23000.0,34.4298,34.4534,34.4298,34.4377,23000.0
2005-08-26 11:10:00,43.74,43.74,43.7,43.73,5000.0,34.4377,34.4377,34.4062,34.4298,5000.0
2005-08-26 11:15:00,43.73,43.73,43.7,43.71,2400.0,34.4298,34.4298,34.4062,34.4141,2400.0
2005-08-26 11:20:00,43.71,43.73,43.71,43.73,3800.0,34.4141,34.4298,34.4141,34.4298,3800.0
2005-08-26 11:25:00,43.72,43.72,43.66,43.67,6500.0,34.4219,34.4219,34.3747,34.3826,6500.0
2005-08-26 11:30:00,43.65,43.67,43.65,43.66,10100.0,34.3668,34.3826,34.3668,34.3747,10100.0
2005-08-26 11:35:00,43.66,43.67,43.62,43.62,5400.0,34.3747,34.3826,34.3432,34.3432,5400.0
2005-08-26 11:40:00,43.61,43.62,43.6,43.6,34200.0,34.3353,34.3432,34.3275,34.3275,34200.0
2005-08-26 11:45:00,43.6,43.6,43.55,43.57,31600.0,34.3275,34.3275,34.2881,34.3038,31600.0
2005-08-26 11:50:00,43.55,43.56,43.55,43.56,14700.0,34.2881,34.296,34.2881,34.296,14700.0
2005-08-26 11:55:00,43.57,43.63,43.57,43.6,7400.0,34.3038,34.3511,34.3038,34.3275,7400.0
2005-08-26 12:00:00,43.6,43.63,43.6,43.63,10200.0,34.3275,34.3511,34.3275,34.3511,10200.0
2005-08-26 12:05:00,43.63,43.68,43.63,43.68,6800.0,34.3511,34.3904,34.3511,34.3904,6800.0
2005-08-26 12:10:00,43.68,43.73,43.67,43.67,9000.0,34.3904,34.4298,34.3826,34.3826,9000.0
2005-08-26 12:15:00,43.7,43.73,43.7,43.71,11500.0,34.4062,34.4298,34.4062,34.4141,11500.0
2005-08-26 12:20:00,43.71,43.72,43.7,43.72,12300.0,34.4141,34.4219,34.4062,34.4219,12300.0
2005-08-26 12:25:00,43.72,43.73,43.72,43.72,1300.0,34.4219,34.4298,34.4219,34.4219,1300.0
2005-08-26 12:30:00,43.73,43.74,43.73,43.74,5300.0,34.4298,34.4377,34.4298,34.4377,5300.0
2005-08-26 12:35:00,43.74,43.77,43.74,43.77,7800.0,34.4377,34.4613,34.4377,34.4613,7800.0
2005-08-26 12:40:00,43.78,43.81,43.78,43.8,19800.0,34.4692,34.4928,34.4692,34.4849,19800.0
2005-08-26 12:45:00,43.8,43.81,43.72,43.74,19500.0,34.4849,34.4928,34.4219,34.4377,19500.0
2005-08-26 12:50:00,43.73,43.76,43.73,43.76,5600.0,34.4298,34.4534,34.4298,34.4534,5600.0
2005-08-26 12:55:00,43.77,43.77,43.75,43.76,4100.0,34.4613,34.4613,34.4456,34.4534,4100.0
2005-08-26 13:00:00,43.75,43.75,43.73,43.73,4000.0,34.4456,34.4456,34.4298,34.4298,4000.0
2005-08-26 13:05:00,43.72,43.78,43.7,43.72,17000.0,34.4219,34.4692,34.4062,34.4219,17000.0
2005-08-26 13:10:00,43.75,43.75,43.72,43.72,500.0,34.4456,34.4456,34.4219,34.4219,500.0
2005-08-26 13:15:00,43.72,43.72,43.7,43.71,3700.0,34.4219,34.4219,34.4062,34.4141,3700.0
2005-08-26 13:20:00,43.7,43.71,43.7,43.71,2900.0,34.4062,34.4141,34.4062,34.4141,2900.0
2005-08-26 13:25:00,43.71,43.71,43.7,43.7,14600.0,34.4141,34.4141,34.4062,34.4062,14600.0
2005-08-26 13:30:00,43.7,43.71,43.7,43.71,7700.0,34.4062,34.4141,34.4062,34.4141,7700.0
2005-08-26 13:35:00,43.7,43.71,43.7,43.7,10900.0,34.4062,34.4141,34.4062,34.4062,10900.0
2005-08-26 13:40:00,43.7,43.74,43.69,43.74,57000.0,34.4062,34.4377,34.3983,34.4377,57000.0
2005-08-26 13:45:00,43.72,43.72,43.72,43.72,200.0,34.4219,34.4219,34.4219,34.4219,200.0
2005-08-26 13:50:00,43.72,43.77,43.65,43.66,30600.0,34.4219,34.4613,34.3668,34.3747,30600.0
2005-08-26 13:55:00,43.65,43.66,43.63,43.66,4000.0,34.3668,34.3747,34.3511,34.3747,4000.0
2005-08-26 14:00:00,43.65,43.65,43.63,43.63,500.0,34.3668,34.3668,34.3511,34.3511,500.0
2005-08-26 14:05:00,43.63,43.63,43.6,43.61,3900.0,34.3511,34.3511,34.3275,34.3353,3900.0
2005-08-26 14:10:00,43.58,43.59,43.56,43.58,5300.0,34.3117,34.3196,34.296,34.3117,5300.0
2005-08-26 14:15:00,43.58,43.62,43.58,43.62,7800.0,34.3117,34.3432,34.3117,34.3432,7800.0
2005-08-26 14:20:00,43.62,43.66,43.62,43.66,3100.0,34.3432,34.3747,34.3432,34.3747,3100.0
2005-08-26 14:25:00,43.65,43.75,43.65,43.75,11300.0,34.3668,34.4456,34.3668,34.4456,11300.0
2005-08-26 14:30:00,43.75,43.75,43.63,43.64,6000.0,34.4456,34.4456,34.3511,34.3589,6000.0
2005-08-26 14:35:00,43.64,43.71,43.64,43.68,22300.0,34.3589,34.4141,34.3589,34.3904,22300.0
2005-08-26 14:40:00,43.66,43.67,43.66,43.66,2700.0,34.3747,34.3826,34.3747,34.3747,2700.0
2005-08-26 14:45:00,43.66,43.67,43.64,43.64,700.0,34.3747,34.3826,34.3589,34.3589,700.0
2005-08-26 14:50:00,43.64,43.65,43.62,43.65,4100.0,34.3589,34.3668,34.3432,34.3668,4100.0
2005-08-26 14:55:00,43.64,43.69,43.64,43.66,4400.0,34.3589,34.3983,34.3589,34.3747,4400.0
2005-08-26 15:00:00,43.65,43.65,43.62,43.63,12700.0,34.3668,34.3668,34.3432,34.3511,12700.0
2005-08-26 15:05:00,43.63,43.64,43.61,43.64,15200.0,34.3511,34.3589,34.3353,34.3589,15200.0
2005-08-26 15:10:00,43.62,43.64,43.62,43.64,6800.0,34.3432,34.3589,34.3432,34.3589,6800.0
2005-08-26 15:15:00,43.64,43.66,43.63,43.65,10300.0,34.3589,34.3747,34.3511,34.3668,10300.0
2005-08-26 15:20:00,43.65,43.66,43.63,43.64,6300.0,34.3668,34.3747,34.3511,34.3589,6300.0
2005-08-26 15:25:00,43.65,43.65,43.59,43.62,35800.0,34.3668,34.3668,34.3196,34.3432,35800.0
2005-08-26 15:30:00,43.62,43.65,43.6,43.64,16200.0,34.3432,34.3668,34.3275,34.3589,16200.0
2005-08-26 15:35:00,43.65,43.71,43.65,43.65,29000.0,34.3668,34.4141,34.3668,34.3668,29000.0
2005-08-26 15:40:00,43.65,43.7,43.65,43.68,39100.0,34.3668,34.4062,34.3668,34.3904,39100.0
2005-08-26 15:45:00,43.67,43.67,43.63,43.65,27300.0,34.3826,34.3826,34.3511,34.3668,27300.0
2005-08-26 15:50:00,43.65,43.66,43.64,43.64,40100.0,34.3668,34.3747,34.3589,34.3589,40100.0
2005-08-26 15:55:00,43.65,43.7,43.63,43.69,45200.0,34.3668,34.4062,34.3511,34.3983,45200.0
2005-08-29 09:30:00,43.79,43.79,43.46,43.46,41700.0,34.477,34.477,34.2172,34.2172,41700.0
2005-08-29 09:35:00,43.47,43.49,43.47,43.49,10600.0,34.2251,34.2408,34.2251,34.2408,10600.0
2005-08-29 09:40:00,43.44,43.45,43.13,43.15,48100.0,34.2015,34.2094,33.9574,33.9732,48100.0
2005-08-29 09:45:00,43.14,43.14,42.8,42.9,121000.0,33.9653,33.9653,33.6976,33.7763,121000.0
2005-08-29 09:50:00,42.9,42.91,42.85,42.85,58100.0,33.7763,33.7842,33.737,33.737,58100.0
2005-08-29 09:55:00,42.84,43.04,42.84,43.04,83600.0,33.7291,33.8865,33.7291,33.8865,83600.0
2005-08-29 10:00:00,43.04,43.04,42.99,43.0,19600.0,33.8865,33.8865,33.8472,33.8551,19600.0
2005-08-29 10:05:00,43.0,43.0,42.94,42.94,30700.0,33.8551,33.8551,33.8078,33.8078,30700.0
2005-08-29 10:10:00,42.94,42.94,42.8,42.83,77200.0,33.8078,33.8078,33.6976,33.7212,77200.0
2005-08-29 10:15:00,42.83,42.97,42.75,42.89,27700.0,33.7212,33.8314,33.6582,33.7684,27700.0
2005-08-29 10:20:00,42.91,42.97,42.9,42.97,12000.0,33.7842,33.8314,33.7763,33.8314,12000.0
2005-08-29 10:25:00,42.97,43.0,42.97,42.98,17200.0,33.8314,33.8551,33.8314,33.8393,17200.0
2005-08-29 10:30:00,42.99,43.01,42.99,43.0,30000.0,33.8472,33.8629,33.8472,33.8551,30000.0
2005-08-29 10:35:00,43.0,43.2,43.0,43.2,14900.0,33.8551,34.0125,33.8551,34.0125,14900.0
2005-08-29 10:40:00,43.2,43.3,43.05,43.05,78800.0,34.0125,34.0913,33.8944,33.8944,78800.0
2005-08-29 10:45:00,43.04,43.05,42.98,42.99,5400.0,33.8865,33.8944,33.8393,33.8472,5400.0
2005-08-29 10:50:00,43.0,43.04,43.0,43.01,9200.0,33.8551,33.8865,33.8551,33.8629,9200.0
2005-08-29 10:55:00,43.01,43.03,43.01,43.03,2300.0,33.8629,33.8787,33.8629,33.8787,2300.0
2005-08-29 11:00:00,43.03,43.05,43.02,43.03,10700.0,33.8787,33.8944,33.8708,33.8787,10700.0
2005-08-29 11:05:00,43.03,43.1,43.03,43.1,34800.0,33.8787,33.9338,33.8787,33.9338,34800.0
2005-08-29 11:10:00,43.09,43.09,43.08,43.08,8900.0,33.9259,33.9259,33.918,33.918,8900.0
2005-08-29 11:15:00,43.05,43.08,43.01,43.08,14400.0,33.8944,33.918,33.8629,33.918,14400.0
2005-08-29 11:20:00,43.09,43.11,43.02,43.06,16800.0,33.9259,33.9417,33.8708,33.9023,16800.0
2005-08-29 11:25:00,43.04,43.11,43.04,43.05,31300.0,33.8865,33.9417,33.8865,33.8944,31300.0
2005-08-29 11:30:00,43.06,43.1,43.04,43.05,26800.0,33.9023,33.9338,33.8865,33.8944,26800.0
2005-08-29 11:35:00,43.02,43.04,42.91,42.94,40400.0,33.8708,33.8865,33.7842,33.8078,40400.0
2005-08-29 11:40:00,42.91,42.95,42.91,42.94,7600.0,33.7842,33.8157,33.7842,33.8078,7600.0
2005-08-29 11:45:00,42.95,42.97,42.95,42.97,9200.0,33.8157,33.8314,33.8157,33.8314,9200.0
2005-08-29 11:50:00,42.97,42.97,42.89,42.89,28300.0,33.8314,33.8314,33.7684,33.7684,28300.0
2005-08-29 11:55:00,42.88,42.9,42.85,42.9,99200.0,33.7606,33.7763,33.737,33.7763,99200.0
2005-08-29 12:00:00,42.9,43.0,42.9,42.99,41200.0,33.7763,33.8551,33.7763,33.8472,41200.0
2005-08-29 12:05:00,42.99,43.02,42.98,43.01,8600.0,33.8472,33.8708,33.8393,33.8629,8600.0
2005-08-29 12:10:00,43.0,43.05,43.0,43.05,17800.0,33.8551,33.8944,33.8551,33.8944,17800.0
2005-08-29 12:15:00,43.05,43.05,43.0,43.01,28300.0,33.8944,33.8944,33.8551,33.8629,28300.0
2005-08-29 12:20:00,43.02,43.1,43.02,43.1,13500.0,33.8708,33.9338,33.8708,33.9338,13500.0
2005-08-29 12:25:00,43.1,43.17,43.1,43.17,6200.0,33.9338,33.9889,33.9338,33.9889,6200.0
2005-08-29 12:30:00,43.16,43.21,43.15,43.19,3700.0,33.981,34.0204,33.9732,34.0046,3700.0
2005-08-29 12:35:00,43.19,43.24,43.19,43.21,8100.0,34.0046,34.044,34.0046,34.0204,8100.0
2005-08-29 12:40:00,43.21,43.27,43.21,43.27,9000.0,34.0204,34.0676,34.0204,34.0676,9000.0
2005-08-29 12:45:00,43.25,43.3,43.24,43.27,7700.0,34.0519,34.0913,34.044,34.0676,7700.0
2005-08-29 12:50:00,43.29,43.29,43.21,43.25,3800.0,34.0834,34.0834,34.0204,34.0519,3800.0
2005-08-29 12:55:00,43.24,43.25,43.24,43.25,11000.0,34.044,34.0519,34.044,34.0519,11000.0
2005-08-29 13:00:00,43.25,43.35,43.25,43.35,10800.0,34.0519,34.1306,34.0519,34.1306,10800.0
2005-08-29 13:05:00,43.34,43.4,43.34,43.39,17100.0,34.1227,34.17,34.1227,34.1621,17100.0
2005-08-29 13:10:00,43.39,43.45,43.39,43.44,7500.0,34.1621,34.2094,34.1621,34.2015,7500.0
2005-08-29 13:15:00,43.44,43.45,43.37,43.37,11300.0,34.2015,34.2094,34.1464,34.1464,11300.0
2005-08-29 13:20:00,43.38,43.4,43.38,43.4,8800.0,34.1542,34.17,34.1542,34.17,8800.0
2005-08-29 13:25:00,43.4,43.4,43.05,43.35,27000.0,34.17,34.17,33.8944,34.1306,27000.0
2005-08-29 13:30:00,43.38,43.43,43.38,43.4,84100.0,34.1542,34.1936,34.1542,34.17,84100.0
2005-08-29 13:35:00,43.42,43.44,43.42,43.43,1700.0,34.1857,34.2015,34.1857,34.1936,1700.0
2005-08-29 13:40:00,43.42,43.44,43.42,43.42,4600.0,34.1857,34.2015,34.1857,34.1857,4600.0
2005-08-29 13:45:00,43.41,43.41,43.4,43.4,3400.0,34.1779,34.1779,34.17,34.17,3400.0
2005-08-29 13:50:00,43.41,43.45,43.4,43.44,14700.0,34.1779,34.2094,34.17,34.2015,14700.0
2005-08-29 13:55:00,43.43,43.57,43.43,43.57,8300.0,34.1936,34.3038,34.1936,34.3038,8300.0
2005-08-29 14:00:00,43.57,43.58,43.53,43.54,6500.0,34.3038,34.3117,34.2723,34.2802,6500.0
2005-08-29 14:05:00,43.54,43.57,43.53,43.57,11000.0,34.2802,34.3038,34.2723,34.3038,11000.0
2005-08-29 14:10:00,43.55,43.57,43.55,43.55,14400.0,34.2881,34.3038,34.2881,34.2881,14400.0
2005-08-29 14:15:00,43.55,43.55,43.52,43.52,19200.0,34.2881,34.2881,34.2645,34.2645,19200.0
2005-08-29 14:20:00,43.52,43.52,43.48,43.48,2800.0,34.2645,34.2645,34.233,34.233,2800.0
2005-08-29 14:25:00,43.5,43.57,43.5,43.57,8000.0,34.2487,34.3038,34.2487,34.3038,8000.0
2005-08-29 14:30:00,43.56,43.58,43.56,43.58,1800.0,34.296,34.3117,34.296,34.3117,1800.0
2005-08-29 14:35:00,43.58,43.68,43.57,43.68,9400.0,34.3117,34.3904,34.3038,34.3904,9400.0
2005-08-29 14:40:00,43.68,43.73,43.62,43.71,2900.0,34.3904,34.4298,34.3432,34.4141,2900.0
2005-08-29 14:45:00,43.73,43.73,43.68,43.7,4600.0,34.4298,34.4298,34.3904,34.4062,4600.0
2005-08-29 14:50:00,43.7,43.76,43.7,43.76,16500.0,34.4062,34.4534,34.4062,34.4534,16500.0
2005-08-29 14:55:00,43.76,43.76,43.68,43.68,2800.0,34.4534,34.4534,34.3904,34.3904,2800.0
2005-08-29 15:00:00,43.69,43.74,43.69,43.74,7700.0,34.3983,34.4377,34.3983,34.4377,7700.0
2005-08-29 15:05:00,43.75,43.79,43.75,43.78,6100.0,34.4456,34.477,34.4456,34.4692,6100.0
2005-08-29 15:10:00,43.78,43.82,43.78,43.82,3700.0,34.4692,34.5007,34.4692,34.5007,3700.0
2005-08-29 15:15:00,43.81,43.85,43.79,43.85,8500.0,34.4928,34.5243,34.477,34.5243,8500.0
2005-08-29 15:20:00,43.85,43.89,43.84,43.89,9700.0,34.5243,34.5558,34.5164,34.5558,9700.0
2005-08-29 15:25:00,43.9,43.93,43.87,43.88,42000.0,34.5636,34.5873,34.54,34.5479,42000.0
2005-08-29 15:30:00,43.88,43.89,43.8,43.88,22400.0,34.5479,34.5558,34.4849,34.5479,22400.0
2005-08-29 15:35:00,43.89,44.01,43.89,44.01,56400.0,34.5558,34.6503,34.5558,34.6503,56400.0
2005-08-29 15:40:00,44.03,44.04,43.99,43.99,22700.0,34.666,34.6739,34.6345,34.6345,22700.0
2005-08-29 15:45:00,43.99,43.99,43.92,43.95,30000.0,34.6345,34.6345,34.5794,34.603,30000.0
2005-08-29 15:50:00,43.95,43.95,43.91,43.92,15000.0,34.603,34.603,34.5715,34.5794,15000.0
2005-08-29 15:55:00,43.93,43.96,43.92,43.96,45400.0,34.5873,34.6109,34.5794,34.6109,45400.0
2005-08-30 09:30:00,43.61,43.75,43.61,43.75,36600.0,34.3353,34.4456,34.3353,34.4456,36600.0
2005-08-30 09:35:00,43.75,43.81,43.69,43.71,5500.0,34.4456,34.4928,34.3983,34.4141,5500.0
2005-08-30 09:40:00,43.7,43.73,43.7,43.71,6900.0,34.4062,34.4298,34.4062,34.4141,6900.0
2005-08-30 09:45:00,43.71,43.75,43.7,43.7,61900.0,34.4141,34.4456,34.4062,34.4062,61900.0
2005-08-30 09:50:00,43.69,43.71,43.67,43.69,61400.0,34.3983,34.4141,34.3826,34.3983,61400.0
2005-08-30 09:55:00,43.69,43.72,43.65,43.72,21900.0,34.3983,34.4219,34.3668,34.4219,21900.0
2005-08-30 10:00:00,43.74,43.74,43.66,43.66,18000.0,34.4377,34.4377,34.3747,34.3747,18000.0
2005-08-30 10:05:00,43.66,43.67,43.62,43.64,64100.0,34.3747,34.3826,34.3432,34.3589,64100.0
2005-08-30 10:10:00,43.64,43.65,43.63,43.63,15900.0,34.3589,34.3668,34.3511,34.3511,15900.0
2005-08-30 10:15:00,43.63,43.63,43.58,43.61,11500.0,34.3511,34.3511,34.3117,34.3353,11500.0
2005-08-30 10:20:00,43.61,43.61,43.51,43.51,5600.0,34.3353,34.3353,34.2566,34.2566,5600.0
2005-08-30 10:25:00,43.51,43.51,43.4,43.44,9000.0,34.2566,34.2566,34.17,34.2015,9000.0
2005-08-30 10:30:00,43.47,43.52,43.44,43.52,6600.0,34.2251,34.2645,34.2015,34.2645,6600.0
2005-08-30 10:35:00,43.53,43.53,43.5,43.51,9400.0,34.2723,34.2723,34.2487,34.2566,9400.0
2005-08-30 10:40:00,43.51,43.51,43.41,43.42,23200.0,34.2566,34.2566,34.1779,34.1857,23200.0
2005-08-30 10:45:00,43.4,43.41,43.17,43.24,12400.0,34.17,34.1779,33.9889,34.044,12400.0
2005-08-30 10:50:00,43.24,43.29,43.24,43.29,8200.0,34.044,34.0834,34.044,34.0834,8200.0
2005-08-30 10:55:00,43.29,43.29,43.28,43.29,7300.0,34.0834,34.0834,34.0755,34.0834,7300.0
2005-08-30 11:00:00,43.29,43.29,43.22,43.23,19800.0,34.0834,34.0834,34.0283,34.0361,19800.0
2005-08-30 11:05:00,43.23,43.26,43.23,43.25,34800.0,34.0361,34.0598,34.0361,34.0519,34800.0
2005-08-30 11:10:00,43.26,43.27,43.25,43.27,17900.0,34.0598,34.0676,34.0519,34.0676,17900.0
2005-08-30 11:15:00,43.27,43.27,43.15,43.18,10200.0,34.0676,34.0676,33.9732,33.9968,10200.0
2005-08-30 11:20:00,43.18,43.22,43.16,43.22,8300.0,33.9968,34.0283,33.981,34.0283,8300.0
2005-08-30 11:25:00,43.22,43.24,43.21,43.23,10400.0,34.0283,34.044,34.0204,34.0361,10400.0
2005-08-30 11:30:00,43.22,43.22,43.2,43.2,9300.0,34.0283,34.0283,34.0125,34.0125,9300.0
2005-08-30 11:35:00,43.21,43.21,43.13,43.14,17200.0,34.0204,34.0204,33.9574,33.9653,17200.0
2005-08-30 11:40:00,43.13,43.14,43.13,43.14,4500.0,33.9574,33.9653,33.9574,33.9653,4500.0
2005-08-30 11:45:00,43.14,43.22,43.14,43.22,13300.0,33.9653,34.0283,33.9653,34.0283,13300.0
2005-08-30 11:50:00,43.22,43.24,43.21,43.22,7300.0,34.0283,34.044,34.0204,34.0283,7300.0
2005-08-30 11:55:00,43.2,43.2,43.09,43.09,12700.0,34.0125,34.0125,33.9259,33.9259,12700.0
2005-08-30 12:00:00,43.09,43.15,43.08,43.15,16100.0,33.9259,33.9732,33.918,33.9732,16100.0
2005-08-30 12:05:00,43.13,43.15,43.12,43.13,2700.0,33.9574,33.9732,33.9495,33.9574,2700.0
2005-08-30 12:10:00,43.13,43.13,43.1,43.1,10000.0,33.9574,33.9574,33.9338,33.9338,10000.0
2005-08-30 12:15:00,43.1,43.12,43.08,43.1,12000.0,33.9338,33.9495,33.918,33.9338,12000.0
2005-08-30 12:20:00,43.11,43.14,43.11,43.13,9000.0,33.9417,33.9653,33.9417,33.9574,9000.0
2005-08-30 12:25:00,43.11,43.13,43.11,43.13,4400.0,33.9417,33.9574,33.9417,33.9574,4400.0
2005-08-30 12:30:00,43.14,43.2,43.14,43.2,12900.0,33.9653,34.0125,33.9653,34.0125,12900.0
2005-08-30 12:35:00,43.19,43.22,43.19,43.22,2200.0,34.0046,34.0283,34.0046,34.0283,2200.0
2005-08-30 12:40:00,43.21,43.22,43.21,43.21,6800.0,34.0204,34.0283,34.0204,34.0204,6800.0
2005-08-30 12:45:00,43.21,43.22,43.21,43.21,3200.0,34.0204,34.0283,34.0204,34.0204,3200.0
2005-08-30 12:50:00,43.22,43.22,43.21,43.21,3000.0,34.0283,34.0283,34.0204,34.0204,3000.0
2005-08-30 12:55:00,43.21,43.27,43.21,43.27,8600.0,34.0204,34.0676,34.0204,34.0676,8600.0
2005-08-30 13:00:00,43.27,43.27,43.24,43.24,1600.0,34.0676,34.0676,34.044,34.044,1600.0
2005-08-30 13:05:00,43.24,43.25,43.2,43.22,7300.0,34.044,34.0519,34.0125,34.0283,7300.0
2005-08-30 13:10:00,43.21,43.22,43.2,43.22,22800.0,34.0204,34.0283,34.0125,34.0283,22800.0
2005-08-30 13:15:00,43.22,43.24,43.22,43.24,5300.0,34.0283,34.044,34.0283,34.044,5300.0
2005-08-30 13:20:00,43.23,43.25,43.23,43.25,4500.0,34.0361,34.0519,34.0361,34.0519,4500.0
2005-08-30 13:25:00,43.26,43.26,43.25,43.26,1200.0,34.0598,34.0598,34.0519,34.0598,1200.0
2005-08-30 13:30:00,43.26,43.28,43.26,43.28,4000.0,34.0598,34.0755,34.0598,34.0755,4000.0
2005-08-30 13:35:00,43.28,43.41,43.28,43.41,15400.0,34.0755,34.1779,34.0755,34.1779,15400.0
2005-08-30 13:40:00,43.41,43.41,43.37,43.37,3600.0,34.1779,34.1779,34.1464,34.1464,3600.0
2005-08-30 13:45:00,43.38,43.38,43.37,43.37,6000.0,34.1542,34.1542,34.1464,34.1464,6000.0
2005-08-30 13:50:00,43.38,43.38,43.26,43.26,7100.0,34.1542,34.1542,34.0598,34.0598,7100.0
2005-08-30 13:55:00,43.27,43.28,43.26,43.27,3500.0,34.0676,34.0755,34.0598,34.0676,3500.0
2005-08-30 14:00:00,43.27,43.27,43.22,43.23,7200.0,34.0676,34.0676,34.0283,34.0361,7200.0
2005-08-30 14:05:00,43.23,43.26,43.22,43.25,15400.0,34.0361,34.0598,34.0283,34.0519,15400.0
2005-08-30 14:10:00,43.26,43.27,43.24,43.24,4400.0,34.0598,34.0676,34.044,34.044,4400.0
2005-08-30 14:15:00,43.24,43.26,43.23,43.26,15300.0,34.044,34.0598,34.0361,34.0598,15300.0
2005-08-30 14:20:00,43.26,43.31,43.26,43.31,32700.0,34.0598,34.0991,34.0598,34.0991,32700.0
2005-08-30 14:25:00,43.31,43.31,43.25,43.26,7700.0,34.0991,34.0991,34.0519,34.0598,7700.0
2005-08-30 14:30:00,43.27,43.3,43.25,43.27,14200.0,34.0676,34.0913,34.0519,34.0676,14200.0
2005-08-30 14:35:00,43.26,43.27,43.25,43.26,2300.0,34.0598,34.0676,34.0519,34.0598,2300.0
2005-08-30 14:40:00,43.26,43.26,43.23,43.24,8200.0,34.0598,34.0598,34.0361,34.044,8200.0
2005-08-30 14:45:00,43.24,43.24,43.19,43.19,9300.0,34.044,34.044,34.0046,34.0046,9300.0
2005-08-30 14:50:00,43.21,43.21,43.16,43.16,39900.0,34.0204,34.0204,33.981,33.981,39900.0
2005-08-30 14:55:00,43.17,43.2,43.16,43.2,10000.0,33.9889,34.0125,33.981,34.0125,10000.0
2005-08-30 15:00:00,43.2,43.23,43.18,43.22,26400.0,34.0125,34.0361,33.9968,34.0283,26400.0
2005-08-30 15:05:00,43.21,43.23,43.19,43.23,12300.0,34.0204,34.0361,34.0046,34.0361,12300.0
2005-08-30 15:10:00,43.23,43.26,43.21,43.23,4100.0,34.0361,34.0598,34.0204,34.0361,4100.0
2005-08-30 15:15:00,43.24,43.27,43.21,43.27,18900.0,34.044,34.0676,34.0204,34.0676,18900.0
2005-08-30 15:20:00,43.27,43.27,43.25,43.25,6300.0,34.0676,34.0676,34.0519,34.0519,6300.0
2005-08-30 15:25:00,43.24,43.24,43.22,43.22,6600.0,34.044,34.044,34.0283,34.0283,6600.0
2005-08-30 15:30:00,43.23,43.27,43.22,43.27,16300.0,34.0361,34.0676,34.0283,34.0676,16300.0
2005-08-30 15:35:00,43.27,43.32,43.26,43.32,10000.0,34.0676,34.107,34.0598,34.107,10000.0
2005-08-30 15:40:00,43.33,43.34,43.3,43.34,21700.0,34.1149,34.1227,34.0913,34.1227,21700.0
2005-08-30 15:45:00,43.34,43.41,43.34,43.39,28500.0,34.1227,34.1779,34.1227,34.1621,28500.0
2005-08-30 15:50:00,43.38,43.48,43.37,43.44,15000.0,34.1542,34.233,34.1464,34.2015,15000.0
2005-08-30 15:55:00,43.44,43.45,43.39,43.45,34600.0,34.2015,34.2094,34.1621,34.2094,34600.0
2005-08-31 09:30:00,43.55,43.65,43.53,43.58,16600.0,34.2881,34.3668,34.2723,34.3117,16600.0
2005-08-31 09:35:00,43.55,43.55,43.3,43.32,26200.0,34.2881,34.2881,34.0913,34.107,26200.0
2005-08-31 09:40:00,43.31,43.32,43.1,43.13,112800.0,34.0991,34.107,33.9338,33.9574,112800.0
2005-08-31 09:45:00,43.14,43.26,43.12,43.25,37400.0,33.9653,34.0598,33.9495,34.0519,37400.0
2005-08-31 09:50:00,43.25,43.31,43.22,43.23,113800.0,34.0519,34.0991,34.0283,34.0361,113800.0
2005-08-31 09:55:00,43.23,43.28,43.21,43.24,33300.0,34.0361,34.0755,34.0204,34.044,33300.0
2005-08-31 10:00:00,43.24,43.24,43.06,43.06,54400.0,34.044,34.044,33.9023,33.9023,54400.0
2005-08-31 10:05:00,43.07,43.18,43.05,43.1,14600.0,33.9102,33.9968,33.8944,33.9338,14600.0
2005-08-31 10:10:00,43.12,43.14,43.1,43.11,10500.0,33.9495,33.9653,33.9338,33.9417,10500.0
2005-08-31 10:15:00,43.11,43.13,43.04,43.04,11400.0,33.9417,33.9574,33.8865,33.8865,11400.0
2005-08-31 10:20:00,43.04,43.04,43.01,43.02,8800.0,33.8865,33.8865,33.8629,33.8708,8800.0
2005-08-31 10:25:00,43.02,43.04,43.0,43.01,21300.0,33.8708,33.8865,33.8551,33.8629,21300.0
2005-08-31 10:30:00,42.97,43.01,42.9,42.93,17600.0,33.8314,33.8629,33.7763,33.7999,17600.0
2005-08-31 10:35:00,42.92,42.93,42.91,42.92,13700.0,33.7921,33.7999,33.7842,33.7921,13700.0
2005-08-31 10:40:00,42.92,42.92,42.85,42.85,34300.0,33.7921,33.7921,33.737,33.737,34300.0
2005-08-31 10:45:00,42.85,42.85,42.6,42.61,41000.0,33.737,33.737,33.5401,33.548,41000.0
2005-08-31 10:50:00,42.6,42.73,42.6,42.7,42400.0,33.5401,33.6425,33.5401,33.6189,42400.0
2005-08-31 10:55:00,42.7,42.81,42.7,42.79,35400.0,33.6189,33.7055,33.6189,33.6897,35400.0
2005-08-31 11:00:00,42.79,42.84,42.78,42.84,24900.0,33.6897,33.7291,33.6818,33.7291,24900.0
2005-08-31 11:05:00,42.84,42.91,42.84,42.88,49400.0,33.7291,33.7842,33.7291,33.7606,49400.0
2005-08-31 11:10:00,42.86,42.86,42.75,42.77,41500.0,33.7448,33.7448,33.6582,33.674,41500.0
2005-08-31 11:15:00,42.76,42.79,42.75,42.75,19200.0,33.6661,33.6897,33.6582,33.6582,19200.0
2005-08-31 11:20:00,42.76,42.76,42.72,42.73,28000.0,33.6661,33.6661,33.6346,33.6425,28000.0
2005-08-31 11:25:00,42.73,42.73,42.64,42.65,12900.0,33.6425,33.6425,33.5716,33.5795,12900.0
2005-08-31 11:30:00,42.65,42.67,42.63,42.66,33100.0,33.5795,33.5952,33.5637,33.5874,33100.0
2005-08-31 11:35:00,42.66,42.69,42.64,42.66,35000.0,33.5874,33.611,33.5716,33.5874,35000.0
2005-08-31 11:40:00,42.64,42.72,42.64,42.72,35000.0,33.5716,33.6346,33.5716,33.6346,35000.0
2005-08-31 11:45:00,42.73,42.74,42.72,42.74,22800.0,33.6425,33.6504,33.6346,33.6504,22800.0
2005-08-31 11:50:00,42.73,42.77,42.69,42.7,52200.0,33.6425,33.674,33.611,33.6189,52200.0
2005-08-31 11:55:00,42.7,42.81,42.7,42.77,26000.0,33.6189,33.7055,33.6189,33.674,26000.0
2005-08-31 12:00:00,42.76,42.77,42.7,42.7,18800.0,33.6661,33.674,33.6189,33.6189,18800.0
2005-08-31 12:05:00,42.7,42.73,42.65,42.66,23800.0,33.6189,33.6425,33.5795,33.5874,23800.0
2005-08-31 12:10:00,42.67,42.67,42.62,42.63,13900.0,33.5952,33.5952,33.5559,33.5637,13900.0
2005-08-31 12:15:00,42.61,42.7,42.55,42.65,32700.0,33.548,33.6189,33.5008,33.5795,32700.0
2005-08-31 12:20:00,42.66,42.71,42.63,42.66,25700.0,33.5874,33.6267,33.5637,33.5874,25700.0
2005-08-31 12:25:00,42.65,42.74,42.64,42.71,17500.0,33.5795,33.6504,33.5716,33.6267,17500.0
2005-08-31 12:30:00,42.7,42.7,42.69,42.69,8900.0,33.6189,33.6189,33.611,33.611,8900.0
2005-08-31 12:35:00,42.69,42.73,42.69,42.69,9400.0,33.611,33.6425,33.611,33.611,9400.0
2005-08-31 12:40:00,42.7,42.7,42.62,42.63,5800.0,33.6189,33.6189,33.5559,33.5637,5800.0
2005-08-31 12:45:00,42.65,42.69,42.65,42.68,21800.0,33.5795,33.611,33.5795,33.6031,21800.0
2005-08-31 12:50:00,42.69,42.71,42.66,42.68,45700.0,33.611,33.6267,33.5874,33.6031,45700.0
2005-08-31 12:55:00,42.68,42.68,42.51,42.52,18300.0,33.6031,33.6031,33.4693,33.4771,18300.0
2005-08-31 13:00:00,42.51,42.54,42.48,42.54,29200.0,33.4693,33.4929,33.4456,33.4929,29200.0
2005-08-31 13:05:00,42.55,42.6,42.55,42.6,25600.0,33.5008,33.5401,33.5008,33.5401,25600.0
2005-08-31 13:10:00,42.6,42.67,42.6,42.67,14000.0,33.5401,33.5952,33.5401,33.5952,14000.0
2005-08-31 13:15:00,42.67,42.69,42.65,42.66,13800.0,33.5952,33.611,33.5795,33.5874,13800.0
2005-08-31 13:20:00,42.66,42.7,42.64,42.7,22900.0,33.5874,33.6189,33.5716,33.6189,22900.0
2005-08-31 13:25:00,42.71,42.74,42.59,42.59,40700.0,33.6267,33.6504,33.5323,33.5323,40700.0
2005-08-31 13:30:00,42.59,42.69,42.58,42.67,26100.0,33.5323,33.611,33.5244,33.5952,26100.0
2005-08-31 13:35:00,42.67,42.69,42.66,42.66,10700.0,33.5952,33.611,33.5874,33.5874,10700.0
2005-08-31 13:40:00,42.67,42.67,42.59,42.59,8400.0,33.5952,33.5952,33.5323,33.5323,8400.0
2005-08-31 13:45:00,42.58,42.61,42.56,42.6,18800.0,33.5244,33.548,33.5086,33.5401,18800.0
2005-08-31 13:50:00,42.59,42.63,42.59,42.62,6400.0,33.5323,33.5637,33.5323,33.5559,6400.0
2005-08-31 13:55:00,42.63,42.71,42.63,42.64,28600.0,33.5637,33.6267,33.5637,33.5716,28600.0
2005-08-31 14:00:00,42.64,42.68,42.61,42.68,8100.0,33.5716,33.6031,33.548,33.6031,8100.0
2005-08-31 14:05:00,42.68,42.73,42.68,42.72,19300.0,33.6031,33.6425,33.6031,33.6346,19300.0
2005-08-31 14:10:00,42.7,42.73,42.66,42.67,8900.0,33.6189,33.6425,33.5874,33.5952,8900.0
2005-08-31 14:15:00,42.68,42.71,42.68,42.7,8100.0,33.6031,33.6267,33.6031,33.6189,8100.0
2005-08-31 14:20:00,42.71,42.76,42.71,42.74,25600.0,33.6267,33.6661,33.6267,33.6504,25600.0
2005-08-31 14:25:00,42.75,42.75,42.7,42.73,42600.0,33.6582,33.6582,33.6189,33.6425,42600.0
2005-08-31 14:30:00,42.73,42.77,42.73,42.76,48200.0,33.6425,33.674,33.6425,33.6661,48200.0
2005-08-31 14:35:00,42.75,42.75,42.68,42.69,82600.0,33.6582,33.6582,33.6031,33.611,82600.0
2005-08-31 14:40:00,42.68,42.68,42.65,42.65,37600.0,33.6031,33.6031,33.5795,33.5795,37600.0
2005-08-31 14:45:00,42.66,42.68,42.65,42.65,18800.0,33.5874,33.6031,33.5795,33.5795,18800.0
2005-08-31 14:50:00,42.64,42.65,42.58,42.6,27700.0,33.5716,33.5795,33.5244,33.5401,27700.0
2005-08-31 14:55:00,42.6,42.6,42.59,42.6,22500.0,33.5401,33.5401,33.5323,33.5401,22500.0
2005-08-31 15:00:00,42.6,42.64,42.58,42.63,63900.0,33.5401,33.5716,33.5244,33.5637,63900.0
2005-08-31 15:05:00,42.63,42.66,42.63,42.65,24800.0,33.5637,33.5874,33.5637,33.5795,24800.0
2005-08-31 15:10:00,42.65,42.67,42.6,42.61,37400.0,33.5795,33.5952,33.5401,33.548,37400.0
2005-08-31 15:15:00,42.61,42.65,42.6,42.65,23600.0,33.548,33.5795,33.5401,33.5795,23600.0
2005-08-31 15:20:00,42.65,42.68,42.64,42.68,28700.0,33.5795,33.6031,33.5716,33.6031,28700.0
2005-08-31 15:25:00,42.68,42.69,42.64,42.67,40400.0,33.6031,33.611,33.5716,33.5952,40400.0
2005-08-31 15:30:00,42.68,42.7,42.66,42.7,50800.0,33.6031,33.6189,33.5874,33.6189,50800.0
2005-08-31 15:35:00,42.7,42.71,42.7,42.7,43900.0,33.6189,33.6267,33.6189,33.6189,43900.0
2005-08-31 15:40:00,42.7,42.7,42.67,42.68,42800.0,33.6189,33.6189,33.5952,33.6031,42800.0
2005-08-31 15:45:00,42.68,42.75,42.68,42.75,50000.0,33.6031,33.6582,33.6031,33.6582,50000.0
2005-08-31 15:50:00,42.74,42.8,42.73,42.77,60300.0,33.6504,33.6976,33.6425,33.674,60300.0
2005-08-31 15:55:00,42.76,42.77,42.69,42.76,190800.0,33.6661,33.674,33.611,33.6661,190800.0
2005-09-01 09:30:00,42.9,42.91,42.86,42.89,13500.0,33.7763,33.7842,33.7448,33.7684,13500.0
2005-09-01 09:35:00,42.89,42.9,42.85,42.86,8200.0,33.7684,33.7763,33.737,33.7448,8200.0
2005-09-01 09:40:00,42.86,42.91,42.86,42.87,12500.0,33.7448,33.7842,33.7448,33.7527,12500.0
2005-09-01 09:45:00,42.88,42.91,42.87,42.9,12300.0,33.7606,33.7842,33.7527,33.7763,12300.0
2005-09-01 09:50:00,42.9,43.03,42.9,43.03,27200.0,33.7763,33.8787,33.7763,33.8787,27200.0
2005-09-01 09:55:00,43.04,43.05,42.99,42.99,20900.0,33.8865,33.8944,33.8472,33.8472,20900.0
2005-09-01 10:00:00,42.97,42.98,42.79,42.82,18300.0,33.8314,33.8393,33.6897,33.7133,18300.0
2005-09-01 10:05:00,42.84,42.84,42.75,42.75,19000.0,33.7291,33.7291,33.6582,33.6582,19000.0
2005-09-01 10:10:00,42.76,42.76,42.72,42.73,25000.0,33.6661,33.6661,33.6346,33.6425,25000.0
2005-09-01 10:15:00,42.75,42.77,42.6,42.67,13100.0,33.6582,33.674,33.5401,33.5952,13100.0
2005-09-01 10:20:00,42.65,42.71,42.61,42.7,12000.0,33.5795,33.6267,33.548,33.6189,12000.0
2005-09-01 10:25:00,42.68,42.76,42.66,42.76,8800.0,33.6031,33.6661,33.5874,33.6661,8800.0
2005-09-01 10:30:00,42.76,42.77,42.69,42.75,12100.0,33.6661,33.674,33.611,33.6582,12100.0
2005-09-01 10:35:00,42.75,42.79,42.7,42.71,12600.0,33.6582,33.6897,33.6189,33.6267,12600.0
2005-09-01 10:40:00,42.71,42.73,42.69,42.7,5700.0,33.6267,33.6425,33.611,33.6189,5700.0
2005-09-01 10:45:00,42.7,42.72,42.69,42.69,4900.0,33.6189,33.6346,33.611,33.611,4900.0
2005-09-01 10:50:00,42.69,42.72,42.65,42.7,18700.0,33.611,33.6346,33.5795,33.6189,18700.0
2005-09-01 10:55:00,42.7,42.71,42.57,42.64,5600.0,33.6189,33.6267,33.5165,33.5716,5600.0
2005-09-01 11:00:00,42.62,42.64,42.6,42.64,13900.0,33.5559,33.5716,33.5401,33.5716,13900.0
2005-09-01 11:05:00,42.61,42.62,42.53,42.59,14700.0,33.548,33.5559,33.485,33.5323,14700.0
2005-09-01 11:10:00,42.6,42.66,42.56,42.56,10300.0,33.5401,33.5874,33.5086,33.5086,10300.0
2005-09-01 11:15:00,42.57,42.59,42.51,42.53,30100.0,33.5165,33.5323,33.4693,33.485,30100.0
2005-09-01 11:20:00,42.51,42.55,42.51,42.55,20400.0,33.4693,33.5008,33.4693,33.5008,20400.0
2005-09-01 11:25:00,42.55,42.55,42.52,42.52,2800.0,33.5008,33.5008,33.4771,33.4771,2800.0
2005-09-01 11:30:00,42.52,42.53,42.51,42.52,4200.0,33.4771,33.485,33.4693,33.4771,4200.0
2005-09-01 11:35:00,42.53,42.54,42.51,42.51,11600.0,33.485,33.4929,33.4693,33.4693,11600.0
2005-09-01 11:40:00,42.52,42.57,42.52,42.55,19400.0,33.4771,33.5165,33.4771,33.5008,19400.0
2005-09-01 11:45:00,42.55,42.55,42.51,42.52,10100.0,33.5008,33.5008,33.4693,33.4771,10100.0
2005-09-01 11:50:00,42.52,42.52,42.5,42.52,13300.0,33.4771,33.4771,33.4614,33.4771,13300.0
2005-09-01 11:55:00,42.52,42.52,42.5,42.5,8000.0,33.4771,33.4771,33.4614,33.4614,8000.0
2005-09-01 12:00:00,42.51,42.51,42.35,42.51,58800.0,33.4693,33.4693,33.3433,33.4693,58800.0
2005-09-01 12:05:00,42.52,42.54,42.52,42.54,2900.0,33.4771,33.4929,33.4771,33.4929,2900.0
2005-09-01 12:10:00,42.54,42.55,42.54,42.55,4500.0,33.4929,33.5008,33.4929,33.5008,4500.0
2005-09-01 12:15:00,42.55,42.55,42.46,42.47,21100.0,33.5008,33.5008,33.4299,33.4378,21100.0
2005-09-01 12:20:00,42.47,42.47,42.43,42.43,3200.0,33.4378,33.4378,33.4063,33.4063,3200.0
2005-09-01 12:25:00,42.43,42.43,42.25,42.26,28200.0,33.4063,33.4063,33.2646,33.2724,28200.0
2005-09-01 12:30:00,42.25,42.27,42.25,42.27,16200.0,33.2646,33.2803,33.2646,33.2803,16200.0
2005-09-01 12:35:00,42.27,42.37,42.27,42.37,7600.0,33.2803,33.359,33.2803,33.359,7600.0
2005-09-01 12:40:00,42.37,42.37,42.24,42.26,15500.0,33.359,33.359,33.2567,33.2724,15500.0
2005-09-01 12:45:00,42.27,42.32,42.27,42.3,12900.0,33.2803,33.3197,33.2803,33.3039,12900.0
2005-09-01 12:50:00,42.3,42.3,42.2,42.21,14400.0,33.3039,33.3039,33.2252,33.2331,14400.0
2005-09-01 12:55:00,42.2,42.2,42.14,42.14,27700.0,33.2252,33.2252,33.178,33.178,27700.0
2005-09-01 13:00:00,42.14,42.15,42.02,42.02,34900.0,33.178,33.1858,33.0835,33.0835,34900.0
2005-09-01 13:05:00,42.01,42.02,41.88,41.95,86100.0,33.0756,33.0835,32.9732,33.0284,86100.0
2005-09-01 13:10:00,41.95,42.07,41.94,42.05,24700.0,33.0284,33.1228,33.0205,33.1071,24700.0
2005-09-01 13:15:00,42.04,42.05,42.04,42.05,9800.0,33.0992,33.1071,33.0992,33.1071,9800.0
2005-09-01 13:20:00,42.04,42.04,41.98,41.99,13900.0,33.0992,33.0992,33.052,33.0599,13900.0
2005-09-01 13:25:00,41.98,42.0,41.9,41.95,19800.0,33.052,33.0677,32.989,33.0284,19800.0
2005-09-01 13:30:00,41.93,41.93,41.9,41.92,10900.0,33.0126,33.0126,32.989,33.0047,10900.0
2005-09-01 13:35:00,41.91,41.96,41.91,41.96,16800.0,32.9969,33.0362,32.9969,33.0362,16800.0
2005-09-01 13:40:00,41.95,41.96,41.92,41.92,9300.0,33.0284,33.0362,33.0047,33.0047,9300.0
2005-09-01 13:45:00,41.91,41.97,41.91,41.97,16000.0,32.9969,33.0441,32.9969,33.0441,16000.0
2005-09-01 13:50:00,41.97,41.97,41.92,41.95,72200.0,33.0441,33.0441,33.0047,33.0284,72200.0
2005-09-01 13:55:00,41.95,41.95,41.94,41.94,4400.0,33.0284,33.0284,33.0205,33.0205,4400.0
2005-09-01 14:00:00,41.94,41.95,41.86,41.9,30000.0,33.0205,33.0284,32.9575,32.989,30000.0
2005-09-01 14:05:00,41.9,41.99,41.9,41.98,14700.0,32.989,33.0599,32.989,33.052,14700.0
2005-09-01 14:10:00,41.97,41.99,41.97,41.97,12100.0,33.0441,33.0599,33.0441,33.0441,12100.0
2005-09-01 14:15:00,41.96,41.97,41.94,41.96,13600.0,33.0362,33.0441,33.0205,33.0362,13600.0
2005-09-01 14:20:00,41.96,42.05,41.95,41.96,18400.0,33.0362,33.1071,33.0284,33.0362,18400.0
2005-09-01 14:25:00,41.96,41.98,41.95,41.95,19100.0,33.0362,33.052,33.0284,33.0284,19100.0
2005-09-01 14:30:00,41.95,42.03,41.95,42.02,24400.0,33.0284,33.0913,33.0284,33.0835,24400.0
2005-09-01 14:35:00,42.03,42.03,41.96,42.0,10500.0,33.0913,33.0913,33.0362,33.0677,10500.0
2005-09-01 14:40:00,42.0,42.03,42.0,42.0,32600.0,33.0677,33.0913,33.0677,33.0677,32600.0
2005-09-01 14:45:00,42.0,42.01,41.95,41.95,23500.0,33.0677,33.0756,33.0284,33.0284,23500.0
2005-09-01 14:50:00,41.95,41.96,41.92,41.93,22400.0,33.0284,33.0362,33.0047,33.0126,22400.0
2005-09-01 14:55:00,41.93,41.98,41.92,41.94,19500.0,33.0126,33.052,33.0047,33.0205,19500.0
2005-09-01 15:00:00,41.94,41.94,41.91,41.92,39800.0,33.0205,33.0205,32.9969,33.0047,39800.0
2005-09-01 15:05:00,41.92,41.93,41.89,41.89,21600.0,33.0047,33.0126,32.9811,32.9811,21600.0
2005-09-01 15:10:00,41.89,41.9,41.74,41.76,40900.0,32.9811,32.989,32.863,32.8788,40900.0
2005-09-01 15:15:00,41.76,41.79,41.76,41.76,44400.0,32.8788,32.9024,32.8788,32.8788,44400.0
2005-09-01 15:20:00,41.76,41.77,41.66,41.67,62300.0,32.8788,32.8866,32.8,32.8079,62300.0
2005-09-01 15:25:00,41.66,41.67,41.59,41.6,250000.0,32.8,32.8079,32.7449,32.7528,250000.0
2005-09-01 15:30:00,41.63,41.65,41.56,41.61,161600.0,32.7764,32.7922,32.7213,32.7607,161600.0
2005-09-01 15:35:00,41.61,41.79,41.57,41.78,77800.0,32.7607,32.9024,32.7292,32.8945,77800.0
2005-09-01 15:40:00,41.8,41.95,41.78,41.9,96600.0,32.9103,33.0284,32.8945,32.989,96600.0
2005-09-01 15:45:00,41.9,41.92,41.85,41.9,79000.0,32.989,33.0047,32.9496,32.989,79000.0
2005-09-01 15:50:00,41.88,42.02,41.87,42.02,50400.0,32.9732,33.0835,32.9654,33.0835,50400.0
2005-09-01 15:55:00,42.02,42.06,41.9,41.91,128900.0,33.0835,33.115,32.989,32.9969,128900.0
2005-09-02 09:30:00,42.4,42.72,42.36,42.43,71400.0,33.3827,33.6346,33.3512,33.4063,71400.0
2005-09-02 09:35:00,42.44,42.51,42.41,42.41,48500.0,33.4142,33.4693,33.3905,33.3905,48500.0
2005-09-02 09:40:00,42.41,42.43,42.27,42.28,85300.0,33.3905,33.4063,33.2803,33.2882,85300.0
2005-09-02 09:45:00,42.28,42.34,42.27,42.3,41100.0,33.2882,33.3354,33.2803,33.3039,41100.0
2005-09-02 09:50:00,42.3,42.3,42.22,42.23,22100.0,33.3039,33.3039,33.2409,33.2488,22100.0
2005-09-02 09:55:00,42.23,42.3,42.23,42.27,22100.0,33.2488,33.3039,33.2488,33.2803,22100.0
2005-09-02 10:00:00,42.28,42.4,42.26,42.4,18500.0,33.2882,33.3827,33.2724,33.3827,18500.0
2005-09-02 10:05:00,42.4,42.4,42.33,42.35,12700.0,33.3827,33.3827,33.3275,33.3433,12700.0
2005-09-02 10:10:00,42.37,42.39,42.24,42.3,19600.0,33.359,33.3748,33.2567,33.3039,19600.0
2005-09-02 10:15:00,42.3,42.3,42.22,42.23,12600.0,33.3039,33.3039,33.2409,33.2488,12600.0
2005-09-02 10:20:00,42.25,42.32,42.23,42.29,19700.0,33.2646,33.3197,33.2488,33.2961,19700.0
2005-09-02 10:25:00,42.27,42.31,42.24,42.31,16100.0,33.2803,33.3118,33.2567,33.3118,16100.0
2005-09-02 10:30:00,42.3,42.3,42.17,42.17,27100.0,33.3039,33.3039,33.2016,33.2016,27100.0
2005-09-02 10:35:00,42.18,42.2,42.09,42.15,63500.0,33.2094,33.2252,33.1386,33.1858,63500.0
2005-09-02 10:40:00,42.15,42.2,42.09,42.14,24600.0,33.1858,33.2252,33.1386,33.178,24600.0
2005-09-02 10:45:00,42.14,42.21,42.12,42.18,30400.0,33.178,33.2331,33.1622,33.2094,30400.0
2005-09-02 10:50:00,42.17,42.2,42.14,42.15,31200.0,33.2016,33.2252,33.178,33.1858,31200.0
2005-09-02 10:55:00,42.17,42.18,42.15,42.16,19000.0,33.2016,33.2094,33.1858,33.1937,19000.0
2005-09-02 11:00:00,42.17,42.18,42.15,42.17,12400.0,33.2016,33.2094,33.1858,33.2016,12400.0
2005-09-02 11:05:00,42.17,42.17,42.14,42.16,29600.0,33.2016,33.2016,33.178,33.1937,29600.0
2005-09-02 11:10:00,42.15,42.15,42.13,42.15,12800.0,33.1858,33.1858,33.1701,33.1858,12800.0
2005-09-02 11:15:00,42.15,42.15,42.11,42.11,16200.0,33.1858,33.1858,33.1543,33.1543,16200.0
2005-09-02 11:20:00,42.09,42.1,42.09,42.09,4700.0,33.1386,33.1465,33.1386,33.1386,4700.0
2005-09-02 11:25:00,42.1,42.1,42.05,42.1,18400.0,33.1465,33.1465,33.1071,33.1465,18400.0
2005-09-02 11:30:00,42.1,42.1,42.03,42.03,7900.0,33.1465,33.1465,33.0913,33.0913,7900.0
2005-09-02 11:35:00,42.04,42.05,42.04,42.04,6300.0,33.0992,33.1071,33.0992,33.0992,6300.0
2005-09-02 11:40:00,42.03,42.03,41.98,41.98,5900.0,33.0913,33.0913,33.052,33.052,5900.0
2005-09-02 11:45:00,41.98,41.98,41.87,41.87,26000.0,33.052,33.052,32.9654,32.9654,26000.0
2005-09-02 11:50:00,41.87,41.94,41.8,41.8,55300.0,32.9654,33.0205,32.9103,32.9103,55300.0
2005-09-02 11:55:00,41.8,41.84,41.75,41.75,40300.0,32.9103,32.9418,32.8709,32.8709,40300.0
2005-09-02 12:00:00,41.75,41.92,41.75,41.9,30000.0,32.8709,33.0047,32.8709,32.989,30000.0
2005-09-02 12:05:00,41.9,41.95,41.87,41.87,7700.0,32.989,33.0284,32.9654,32.9654,7700.0
2005-09-02 12:10:00,41.87,41.87,41.85,41.86,20000.0,32.9654,32.9654,32.9496,32.9575,20000.0
2005-09-02 12:15:00,41.86,41.9,41.86,41.89,10600.0,32.9575,32.989,32.9575,32.9811,10600.0
2005-09-02 12:20:00,41.89,41.91,41.89,41.91,5700.0,32.9811,32.9969,32.9811,32.9969,5700.0
2005-09-02 12:25:00,41.91,41.92,41.91,41.92,4400.0,32.9969,33.0047,32.9969,33.0047,4400.0
2005-09-02 12:30:00,41.92,41.94,41.92,41.94,4300.0,33.0047,33.0205,33.0047,33.0205,4300.0
2005-09-02 12:35:00,41.94,41.94,41.9,41.92,64800.0,33.0205,33.0205,32.989,33.0047,64800.0
2005-09-02 12:40:00,41.92,41.93,41.91,41.92,5200.0,33.0047,33.0126,32.9969,33.0047,5200.0
2005-09-02 12:45:00,41.9,41.96,41.9,41.95,58000.0,32.989,33.0362,32.989,33.0284,58000.0
2005-09-02 12:50:00,41.9,41.98,41.9,41.98,62000.0,32.989,33.052,32.989,33.052,62000.0
2005-09-02 12:55:00,41.97,41.97,41.95,41.96,26600.0,33.0441,33.0441,33.0284,33.0362,26600.0
2005-09-02 13:00:00,41.96,41.99,41.96,41.99,12500.0,33.0362,33.0599,33.0362,33.0599,12500.0
2005-09-02 13:05:00,41.99,41.99,41.95,41.98,20400.0,33.0599,33.0599,33.0284,33.052,20400.0
2005-09-02 13:10:00,41.98,41.99,41.98,41.99,12600.0,33.052,33.0599,33.052,33.0599,12600.0
2005-09-02 13:15:00,41.99,41.99,41.95,41.95,11600.0,33.0599,33.0599,33.0284,33.0284,11600.0
2005-09-02 13:20:00,41.95,41.96,41.9,41.94,11500.0,33.0284,33.0362,32.989,33.0205,11500.0
2005-09-02 13:25:00,41.94,41.97,41.94,41.97,20100.0,33.0205,33.0441,33.0205,33.0441,20100.0
2005-09-02 13:30:00,41.94,41.96,41.94,41.96,5500.0,33.0205,33.0362,33.0205,33.0362,5500.0
2005-09-02 13:35:00,41.96,41.97,41.96,41.96,10100.0,33.0362,33.0441,33.0362,33.0362,10100.0
2005-09-02 13:40:00,41.96,41.96,41.91,41.91,4500.0,33.0362,33.0362,32.9969,32.9969,4500.0
2005-09-02 13:45:00,41.91,41.95,41.87,41.91,13000.0,32.9969,33.0284,32.9654,32.9969,13000.0
2005-09-02 13:50:00,41.93,41.95,41.92,41.93,6200.0,33.0126,33.0284,33.0047,33.0126,6200.0
2005-09-02 13:55:00,41.93,41.95,41.92,41.94,11400.0,33.0126,33.0284,33.0047,33.0205,11400.0
2005-09-02 14:00:00,41.94,41.95,41.94,41.94,12000.0,33.0205,33.0284,33.0205,33.0205,12000.0
2005-09-02 14:05:00,41.93,41.94,41.93,41.94,5100.0,33.0126,33.0205,33.0126,33.0205,5100.0
2005-09-02 14:10:00,41.94,41.95,41.94,41.95,8500.0,33.0205,33.0284,33.0205,33.0284,8500.0
2005-09-02 14:15:00,41.95,42.0,41.95,42.0,26600.0,33.0284,33.0677,33.0284,33.0677,26600.0
2005-09-02 14:20:00,41.99,42.05,41.99,42.01,22100.0,33.0599,33.1071,33.0599,33.0756,22100.0
2005-09-02 14:25:00,41.98,41.98,41.89,41.98,14300.0,33.052,33.052,32.9811,33.052,14300.0
2005-09-02 14:30:00,41.99,42.03,41.99,42.03,6900.0,33.0599,33.0913,33.0599,33.0913,6900.0
2005-09-02 14:35:00,42.03,42.03,42.02,42.03,10800.0,33.0913,33.0913,33.0835,33.0913,10800.0
2005-09-02 14:40:00,42.03,42.03,41.97,41.98,8900.0,33.0913,33.0913,33.0441,33.052,8900.0
2005-09-02 14:45:00,41.98,41.99,41.97,41.98,5300.0,33.052,33.0599,33.0441,33.052,5300.0
2005-09-02 14:50:00,41.99,42.0,41.94,41.95,7700.0,33.0599,33.0677,33.0205,33.0284,7700.0
2005-09-02 14:55:00,41.95,41.99,41.95,41.96,4800.0,33.0284,33.0599,33.0284,33.0362,4800.0
2005-09-02 15:00:00,41.97,41.97,41.96,41.97,7800.0,33.0441,33.0441,33.0362,33.0441,7800.0
2005-09-02 15:05:00,41.97,41.97,41.96,41.96,5500.0,33.0441,33.0441,33.0362,33.0362,5500.0
2005-09-02 15:10:00,41.96,41.96,41.9,41.91,10300.0,33.0362,33.0362,32.989,32.9969,10300.0
2005-09-02 15:15:00,41.91,41.91,41.77,41.88,62000.0,32.9969,32.9969,32.8866,32.9732,62000.0
2005-09-02 15:20:00,41.88,41.9,41.84,41.84,32000.0,32.9732,32.989,32.9418,32.9418,32000.0
2005-09-02 15:25:00,41.85,41.87,41.74,41.76,47900.0,32.9496,32.9654,32.863,32.8788,47900.0
2005-09-02 15:30:00,41.76,41.9,41.76,41.88,22100.0,32.8788,32.989,32.8788,32.9732,22100.0
2005-09-02 15:35:00,41.89,41.99,41.89,41.99,8900.0,32.9811,33.0599,32.9811,33.0599,8900.0
2005-09-02 15:40:00,41.97,41.99,41.81,41.82,15400.0,33.0441,33.0599,32.9181,32.926,15400.0
2005-09-02 15:45:00,41.81,41.84,41.72,41.78,23100.0,32.9181,32.9418,32.8473,32.8945,23100.0
2005-09-02 15:50:00,41.78,41.9,41.75,41.86,30300.0,32.8945,32.989,32.8709,32.9575,30300.0
2005-09-02 15:55:00,41.88,41.88,41.8,41.87,55900.0,32.9732,32.9732,32.9103,32.9654,55900.0
2005-09-06 09:30:00,43.08,43.08,43.08,43.08,200.0,33.918,33.918,33.918,33.918,200.0
2005-09-06 09:35:00,43.06,43.06,42.75,42.75,6600.0,33.9023,33.9023,33.6582,33.6582,6600.0
2005-09-06 09:40:00,42.87,42.88,42.7,42.83,189400.0,33.7527,33.7606,33.6189,33.7212,189400.0
2005-09-06 09:45:00,42.83,42.87,42.81,42.81,98100.0,33.7212,33.7527,33.7055,33.7055,98100.0
2005-09-06 09:50:00,42.81,42.82,42.72,42.74,58700.0,33.7055,33.7133,33.6346,33.6504,58700.0
2005-09-06 09:55:00,42.74,42.74,42.71,42.71,43900.0,33.6504,33.6504,33.6267,33.6267,43900.0
2005-09-06 10:00:00,42.72,42.77,42.71,42.72,73500.0,33.6346,33.674,33.6267,33.6346,73500.0
2005-09-06 10:05:00,42.73,42.8,42.73,42.79,69100.0,33.6425,33.6976,33.6425,33.6897,69100.0
2005-09-06 10:10:00,42.8,42.8,42.66,42.66,14000.0,33.6976,33.6976,33.5874,33.5874,14000.0
2005-09-06 10:15:00,42.66,42.67,42.57,42.57,25800.0,33.5874,33.5952,33.5165,33.5165,25800.0
2005-09-06 10:20:00,42.53,42.58,42.5,42.52,45800.0,33.485,33.5244,33.4614,33.4771,45800.0
2005-09-06 10:25:00,42.53,42.55,42.51,42.52,7900.0,33.485,33.5008,33.4693,33.4771,7900.0
2005-09-06 10:30:00,42.52,42.67,42.52,42.67,17200.0,33.4771,33.5952,33.4771,33.5952,17200.0
2005-09-06 10:35:00,42.65,42.7,42.6,42.68,8300.0,33.5795,33.6189,33.5401,33.6031,8300.0
2005-09-06 10:40:00,42.69,42.7,42.69,42.7,3900.0,33.611,33.6189,33.611,33.6189,3900.0
2005-09-06 10:45:00,42.7,42.7,42.64,42.64,23400.0,33.6189,33.6189,33.5716,33.5716,23400.0
2005-09-06 10:50:00,42.64,42.64,42.6,42.61,15900.0,33.5716,33.5716,33.5401,33.548,15900.0
2005-09-06 10:55:00,42.6,42.6,42.57,42.57,10600.0,33.5401,33.5401,33.5165,33.5165,10600.0
2005-09-06 11:00:00,42.57,42.57,42.52,42.52,8300.0,33.5165,33.5165,33.4771,33.4771,8300.0
2005-09-06 11:05:00,42.52,42.53,42.51,42.52,35000.0,33.4771,33.485,33.4693,33.4771,35000.0
2005-09-06 11:10:00,42.5,42.5,42.46,42.47,18800.0,33.4614,33.4614,33.4299,33.4378,18800.0
2005-09-06 11:15:00,42.47,42.54,42.46,42.54,14400.0,33.4378,33.4929,33.4299,33.4929,14400.0
2005-09-06 11:20:00,42.54,42.58,42.53,42.53,22100.0,33.4929,33.5244,33.485,33.485,22100.0
2005-09-06 11:25:00,42.53,42.57,42.53,42.55,15300.0,33.485,33.5165,33.485,33.5008,15300.0
2005-09-06 11:30:00,42.54,42.55,42.52,42.53,4300.0,33.4929,33.5008,33.4771,33.485,4300.0
2005-09-06 11:35:00,42.52,42.52,42.45,42.46,6800.0,33.4771,33.4771,33.422,33.4299,6800.0
2005-09-06 11:40:00,42.47,42.5,42.45,42.45,63600.0,33.4378,33.4614,33.422,33.422,63600.0
2005-09-06 11:45:00,42.45,42.45,42.4,42.4,17600.0,33.422,33.422,33.3827,33.3827,17600.0
2005-09-06 11:50:00,42.4,42.4,42.32,42.33,31100.0,33.3827,33.3827,33.3197,33.3275,31100.0
2005-09-06 11:55:00,42.34,42.34,42.31,42.33,6300.0,33.3354,33.3354,33.3118,33.3275,6300.0
2005-09-06 12:00:00,42.32,42.34,42.3,42.34,17800.0,33.3197,33.3354,33.3039,33.3354,17800.0
2005-09-06 12:05:00,42.34,42.38,42.34,42.38,19700.0,33.3354,33.3669,33.3354,33.3669,19700.0
2005-09-06 12:10:00,42.4,42.51,42.38,42.5,14700.0,33.3827,33.4693,33.3669,33.4614,14700.0
2005-09-06 12:15:00,42.49,42.51,42.49,42.51,1100.0,33.4535,33.4693,33.4535,33.4693,1100.0
2005-09-06 12:20:00,42.51,42.51,42.5,42.51,1000.0,33.4693,33.4693,33.4614,33.4693,1000.0
2005-09-06 12:25:00,42.5,42.5,42.47,42.47,3500.0,33.4614,33.4614,33.4378,33.4378,3500.0
2005-09-06 12:30:00,42.47,42.47,42.46,42.47,1900.0,33.4378,33.4378,33.4299,33.4378,1900.0
2005-09-06 12:35:00,42.46,42.47,42.45,42.46,2500.0,33.4299,33.4378,33.422,33.4299,2500.0
2005-09-06 12:40:00,42.47,42.48,42.47,42.48,11000.0,33.4378,33.4456,33.4378,33.4456,11000.0
2005-09-06 12:45:00,42.47,42.47,42.36,42.38,8700.0,33.4378,33.4378,33.3512,33.3669,8700.0
2005-09-06 12:50:00,42.39,42.39,42.32,42.32,22600.0,33.3748,33.3748,33.3197,33.3197,22600.0
2005-09-06 12:55:00,42.32,42.33,42.25,42.26,51000.0,33.3197,33.3275,33.2646,33.2724,51000.0
2005-09-06 13:00:00,42.26,42.26,42.09,42.09,50300.0,33.2724,33.2724,33.1386,33.1386,50300.0
2005-09-06 13:05:00,42.11,42.24,42.06,42.24,52000.0,33.1543,33.2567,33.115,33.2567,52000.0
2005-09-06 13:10:00,42.24,42.29,42.17,42.25,19400.0,33.2567,33.2961,33.2016,33.2646,19400.0
2005-09-06 13:15:00,42.25,42.26,42.25,42.25,3300.0,33.2646,33.2724,33.2646,33.2646,3300.0
2005-09-06 13:20:00,42.25,42.26,42.2,42.21,54100.0,33.2646,33.2724,33.2252,33.2331,54100.0
2005-09-06 13:25:00,42.2,42.25,42.2,42.25,4600.0,33.2252,33.2646,33.2252,33.2646,4600.0
2005-09-06 13:30:00,42.25,42.26,42.22,42.25,14400.0,33.2646,33.2724,33.2409,33.2646,14400.0
2005-09-06 13:35:00,42.25,42.27,42.24,42.24,16600.0,33.2646,33.2803,33.2567,33.2567,16600.0
2005-09-06 13:40:00,42.25,42.3,42.25,42.3,11400.0,33.2646,33.3039,33.2646,33.3039,11400.0
2005-09-06 13:45:00,42.3,42.3,42.26,42.26,7400.0,33.3039,33.3039,33.2724,33.2724,7400.0
2005-09-06 13:50:00,42.27,42.33,42.25,42.33,11500.0,33.2803,33.3275,33.2646,33.3275,11500.0
2005-09-06 13:55:00,42.34,42.38,42.31,42.37,13200.0,33.3354,33.3669,33.3118,33.359,13200.0
2005-09-06 14:00:00,42.38,42.38,42.31,42.31,36600.0,33.3669,33.3669,33.3118,33.3118,36600.0
2005-09-06 14:05:00,42.31,42.4,42.31,42.4,41400.0,33.3118,33.3827,33.3118,33.3827,41400.0
2005-09-06 14:10:00,42.42,42.46,42.42,42.44,30300.0,33.3984,33.4299,33.3984,33.4142,30300.0
2005-09-06 14:15:00,42.44,42.44,42.32,42.32,43500.0,33.4142,33.4142,33.3197,33.3197,43500.0
2005-09-06 14:20:00,42.31,42.39,42.31,42.39,9100.0,33.3118,33.3748,33.3118,33.3748,9100.0
2005-09-06 14:25:00,42.39,42.39,42.32,42.34,9200.0,33.3748,33.3748,33.3197,33.3354,9200.0
2005-09-06 14:30:00,42.35,42.35,42.32,42.34,9300.0,33.3433,33.3433,33.3197,33.3354,9300.0
2005-09-06 14:35:00,42.35,42.35,42.33,42.33,21300.0,33.3433,33.3433,33.3275,33.3275,21300.0
2005-09-06 14:40:00,42.33,42.36,42.32,42.33,16700.0,33.3275,33.3512,33.3197,33.3275,16700.0
2005-09-06 14:45:00,42.33,42.34,42.33,42.34,13800.0,33.3275,33.3354,33.3275,33.3354,13800.0
2005-09-06 14:50:00,42.34,42.35,42.26,42.26,31200.0,33.3354,33.3433,33.2724,33.2724,31200.0
2005-09-06 14:55:00,42.27,42.32,42.27,42.32,17900.0,33.2803,33.3197,33.2803,33.3197,17900.0
2005-09-06 15:00:00,42.32,42.35,42.3,42.32,59200.0,33.3197,33.3433,33.3039,33.3197,59200.0
2005-09-06 15:05:00,42.34,42.4,42.34,42.4,29800.0,33.3354,33.3827,33.3354,33.3827,29800.0
2005-09-06 15:10:00,42.4,42.4,42.37,42.37,6200.0,33.3827,33.3827,33.359,33.359,6200.0
2005-09-06 15:15:00,42.38,42.4,42.37,42.38,39200.0,33.3669,33.3827,33.359,33.3669,39200.0
2005-09-06 15:20:00,42.38,42.43,42.36,42.42,32200.0,33.3669,33.4063,33.3512,33.3984,32200.0
2005-09-06 15:25:00,42.43,42.43,42.4,42.4,10200.0,33.4063,33.4063,33.3827,33.3827,10200.0
2005-09-06 15:30:00,42.4,42.42,42.36,42.42,44900.0,33.3827,33.3984,33.3512,33.3984,44900.0
2005-09-06 15:35:00,42.41,42.43,42.36,42.37,45400.0,33.3905,33.4063,33.3512,33.359,45400.0
2005-09-06 15:40:00,42.36,42.36,42.33,42.34,29900.0,33.3512,33.3512,33.3275,33.3354,29900.0
2005-09-06 15:45:00,42.34,42.34,42.26,42.27,70500.0,33.3354,33.3354,33.2724,33.2803,70500.0
2005-09-06 15:50:00,42.27,42.27,42.22,42.24,53500.0,33.2803,33.2803,33.2409,33.2567,53500.0
2005-09-06 15:55:00,42.24,42.37,42.23,42.33,134700.0,33.2567,33.359,33.2488,33.3275,134700.0
2005-09-07 09:30:00,42.55,42.68,42.54,42.55,88000.0,33.5008,33.6031,33.4929,33.5008,88000.0
2005-09-07 09:35:00,42.55,42.55,42.46,42.49,191500.0,33.5008,33.5008,33.4299,33.4535,191500.0
2005-09-07 09:40:00,42.48,42.49,42.46,42.46,204900.0,33.4456,33.4535,33.4299,33.4299,204900.0
2005-09-07 09:45:00,42.46,42.47,42.39,42.39,14500.0,33.4299,33.4378,33.3748,33.3748,14500.0
2005-09-07 09:50:00,42.37,42.39,42.3,42.33,139900.0,33.359,33.3748,33.3039,33.3275,139900.0
2005-09-07 09:55:00,42.33,42.5,42.3,42.5,142600.0,33.3275,33.4614,33.3039,33.4614,142600.0
2005-09-07 10:00:00,42.52,42.55,42.48,42.49,37800.0,33.4771,33.5008,33.4456,33.4535,37800.0
2005-09-07 10:05:00,42.49,42.5,42.43,42.43,9700.0,33.4535,33.4614,33.4063,33.4063,9700.0
2005-09-07 10:10:00,42.43,42.43,42.39,42.4,20700.0,33.4063,33.4063,33.3748,33.3827,20700.0
2005-09-07 10:15:00,42.4,42.42,42.38,42.39,11600.0,33.3827,33.3984,33.3669,33.3748,11600.0
2005-09-07 10:20:00,42.4,42.4,42.38,42.39,16000.0,33.3827,33.3827,33.3669,33.3748,16000.0
2005-09-07 10:25:00,42.39,42.39,42.36,42.36,9400.0,33.3748,33.3748,33.3512,33.3512,9400.0
2005-09-07 10:30:00,42.35,42.38,42.35,42.37,130900.0,33.3433,33.3669,33.3433,33.359,130900.0
2005-09-07 10:35:00,42.38,42.4,42.38,42.39,18700.0,33.3669,33.3827,33.3669,33.3748,18700.0
2005-09-07 10:40:00,42.4,42.4,42.39,42.4,24200.0,33.3827,33.3827,33.3748,33.3827,24200.0
2005-09-07 10:45:00,42.4,42.4,42.39,42.4,6200.0,33.3827,33.3827,33.3748,33.3827,6200.0
2005-09-07 10:50:00,42.4,42.4,42.39,42.4,9700.0,33.3827,33.3827,33.3748,33.3827,9700.0
2005-09-07 10:55:00,42.4,42.4,42.4,42.4,21100.0,33.3827,33.3827,33.3827,33.3827,21100.0
2005-09-07 11:00:00,42.4,42.4,42.38,42.4,27200.0,33.3827,33.3827,33.3669,33.3827,27200.0
2005-09-07 11:05:00,42.4,42.4,42.38,42.4,12200.0,33.3827,33.3827,33.3669,33.3827,12200.0
2005-09-07 11:10:00,42.4,42.4,42.39,42.4,7800.0,33.3827,33.3827,33.3748,33.3827,7800.0
2005-09-07 11:15:00,42.4,42.4,42.39,42.39,6500.0,33.3827,33.3827,33.3748,33.3748,6500.0
2005-09-07 11:20:00,42.4,42.42,42.39,42.42,222800.0,33.3827,33.3984,33.3748,33.3984,222800.0
2005-09-07 11:25:00,42.42,42.49,42.42,42.47,30100.0,33.3984,33.4535,33.3984,33.4378,30100.0
2005-09-07 11:30:00,42.48,42.5,42.48,42.49,8200.0,33.4456,33.4614,33.4456,33.4535,8200.0
2005-09-07 11:35:00,42.49,42.49,42.46,42.46,5000.0,33.4535,33.4535,33.4299,33.4299,5000.0
2005-09-07 11:40:00,42.46,42.48,42.46,42.48,3000.0,33.4299,33.4456,33.4299,33.4456,3000.0
2005-09-07 11:45:00,42.48,42.48,42.47,42.47,6400.0,33.4456,33.4456,33.4378,33.4378,6400.0
2005-09-07 11:50:00,42.47,42.49,42.47,42.49,12900.0,33.4378,33.4535,33.4378,33.4535,12900.0
2005-09-07 11:55:00,42.49,42.49,42.46,42.47,4200.0,33.4535,33.4535,33.4299,33.4378,4200.0
2005-09-07 12:00:00,42.46,42.46,42.41,42.42,5000.0,33.4299,33.4299,33.3905,33.3984,5000.0
2005-09-07 12:05:00,42.42,42.43,42.42,42.43,4100.0,33.3984,33.4063,33.3984,33.4063,4100.0
2005-09-07 12:10:00,42.44,42.45,42.44,42.45,600.0,33.4142,33.422,33.4142,33.422,600.0
2005-09-07 12:15:00,42.45,42.45,42.42,42.43,10000.0,33.422,33.422,33.3984,33.4063,10000.0
2005-09-07 12:20:00,42.43,42.43,42.43,42.43,2800.0,33.4063,33.4063,33.4063,33.4063,2800.0
2005-09-07 12:25:00,42.43,42.43,42.43,42.43,2200.0,33.4063,33.4063,33.4063,33.4063,2200.0
2005-09-07 12:30:00,42.43,42.43,42.42,42.42,11200.0,33.4063,33.4063,33.3984,33.3984,11200.0
2005-09-07 12:35:00,42.42,42.42,42.39,42.4,14900.0,33.3984,33.3984,33.3748,33.3827,14900.0
2005-09-07 12:40:00,42.39,42.4,42.39,42.39,2900.0,33.3748,33.3827,33.3748,33.3748,2900.0
2005-09-07 12:45:00,42.38,42.39,42.36,42.38,5500.0,33.3669,33.3748,33.3512,33.3669,5500.0
2005-09-07 12:50:00,42.38,42.39,42.37,42.39,9600.0,33.3669,33.3748,33.359,33.3748,9600.0
2005-09-07 12:55:00,42.39,42.39,42.38,42.39,1600.0,33.3748,33.3748,33.3669,33.3748,1600.0
2005-09-07 13:00:00,42.38,42.39,42.36,42.37,10600.0,33.3669,33.3748,33.3512,33.359,10600.0
2005-09-07 13:05:00,42.37,42.37,42.36,42.37,3000.0,33.359,33.359,33.3512,33.359,3000.0
2005-09-07 13:10:00,42.37,42.4,42.37,42.38,6700.0,33.359,33.3827,33.359,33.3669,6700.0
2005-09-07 13:15:00,42.39,42.4,42.37,42.37,14800.0,33.3748,33.3827,33.359,33.359,14800.0
2005-09-07 13:20:00,42.39,42.39,42.38,42.38,4600.0,33.3748,33.3748,33.3669,33.3669,4600.0
2005-09-07 13:25:00,42.38,42.4,42.38,42.4,1300.0,33.3669,33.3827,33.3669,33.3827,1300.0
2005-09-07 13:30:00,42.38,42.4,42.38,42.39,2200.0,33.3669,33.3827,33.3669,33.3748,2200.0
2005-09-07 13:35:00,42.38,42.4,42.38,42.4,45800.0,33.3669,33.3827,33.3669,33.3827,45800.0
2005-09-07 13:40:00,42.4,42.4,42.38,42.4,12300.0,33.3827,33.3827,33.3669,33.3827,12300.0
2005-09-07 13:45:00,42.39,42.4,42.39,42.4,14100.0,33.3748,33.3827,33.3748,33.3827,14100.0
2005-09-07 13:50:00,42.39,42.4,42.39,42.4,2000.0,33.3748,33.3827,33.3748,33.3827,2000.0
2005-09-07 13:55:00,42.4,42.4,42.39,42.4,24600.0,33.3827,33.3827,33.3748,33.3827,24600.0
2005-09-07 14:00:00,42.4,42.4,42.39,42.4,12400.0,33.3827,33.3827,33.3748,33.3827,12400.0
2005-09-07 14:05:00,42.4,42.4,42.39,42.39,113000.0,33.3827,33.3827,33.3748,33.3748,113000.0
2005-09-07 14:10:00,42.39,42.41,42.38,42.4,87300.0,33.3748,33.3905,33.3669,33.3827,87300.0
2005-09-07 14:15:00,42.4,42.41,42.4,42.4,25600.0,33.3827,33.3905,33.3827,33.3827,25600.0
2005-09-07 14:20:00,42.41,42.41,42.39,42.39,24200.0,33.3905,33.3905,33.3748,33.3748,24200.0
2005-09-07 14:25:00,42.39,42.4,42.39,42.4,3100.0,33.3748,33.3827,33.3748,33.3827,3100.0
2005-09-07 14:30:00,42.4,42.4,42.37,42.39,6100.0,33.3827,33.3827,33.359,33.3748,6100.0
2005-09-07 14:35:00,42.39,42.39,42.38,42.39,5600.0,33.3748,33.3748,33.3669,33.3748,5600.0
2005-09-07 14:40:00,42.39,42.4,42.38,42.39,4900.0,33.3748,33.3827,33.3669,33.3748,4900.0
2005-09-07 14:45:00,42.39,42.39,42.38,42.38,5300.0,33.3748,33.3748,33.3669,33.3669,5300.0
2005-09-07 14:50:00,42.39,42.4,42.38,42.4,55000.0,33.3748,33.3827,33.3669,33.3827,55000.0
2005-09-07 14:55:00,42.4,42.4,42.39,42.39,17400.0,33.3827,33.3827,33.3748,33.3748,17400.0
2005-09-07 15:00:00,42.4,42.4,42.36,42.4,18100.0,33.3827,33.3827,33.3512,33.3827,18100.0
2005-09-07 15:05:00,42.4,42.4,42.39,42.4,20300.0,33.3827,33.3827,33.3748,33.3827,20300.0
2005-09-07 15:10:00,42.4,42.42,42.39,42.42,93800.0,33.3827,33.3984,33.3748,33.3984,93800.0
2005-09-07 15:15:00,42.42,42.42,42.37,42.37,46100.0,33.3984,33.3984,33.359,33.359,46100.0
2005-09-07 15:20:00,42.37,42.41,42.36,42.4,36100.0,33.359,33.3905,33.3512,33.3827,36100.0
2005-09-07 15:25:00,42.41,42.42,42.4,42.42,196500.0,33.3905,33.3984,33.3827,33.3984,196500.0
2005-09-07 15:30:00,42.42,42.45,42.41,42.41,45700.0,33.3984,33.422,33.3905,33.3905,45700.0
2005-09-07 15:35:00,42.41,42.45,42.41,42.44,26100.0,33.3905,33.422,33.3905,33.4142,26100.0
2005-09-07 15:40:00,42.44,42.45,42.43,42.43,20300.0,33.4142,33.422,33.4063,33.4063,20300.0
2005-09-07 15:45:00,42.43,42.48,42.43,42.48,41700.0,33.4063,33.4456,33.4063,33.4456,41700.0
2005-09-07 15:50:00,42.49,42.6,42.49,42.6,45100.0,33.4535,33.5401,33.4535,33.5401,45100.0
2005-09-07 15:55:00,42.59,42.6,42.43,42.45,93900.0,33.5323,33.5401,33.4063,33.422,93900.0
2005-09-08 09:30:00,42.22,42.22,42.19,42.2,45000.0,33.2409,33.2409,33.2173,33.2252,45000.0
2005-09-08 09:35:00,42.2,42.27,42.14,42.19,18900.0,33.2252,33.2803,33.178,33.2173,18900.0
2005-09-08 09:40:00,42.19,42.19,42.04,42.13,15100.0,33.2173,33.2173,33.0992,33.1701,15100.0
2005-09-08 09:45:00,42.13,42.15,42.11,42.12,2400.0,33.1701,33.1858,33.1543,33.1622,2400.0
2005-09-08 09:50:00,42.11,42.18,42.1,42.17,13600.0,33.1543,33.2094,33.1465,33.2016,13600.0
2005-09-08 09:55:00,42.18,42.19,42.13,42.17,10800.0,33.2094,33.2173,33.1701,33.2016,10800.0
2005-09-08 10:00:00,42.16,42.18,42.15,42.18,13800.0,33.1937,33.2094,33.1858,33.2094,13800.0
2005-09-08 10:05:00,42.18,42.22,42.18,42.21,14600.0,33.2094,33.2409,33.2094,33.2331,14600.0
2005-09-08 10:10:00,42.21,42.22,42.17,42.21,45700.0,33.2331,33.2409,33.2016,33.2331,45700.0
2005-09-08 10:15:00,42.21,42.24,42.2,42.24,7100.0,33.2331,33.2567,33.2252,33.2567,7100.0
2005-09-08 10:20:00,42.23,42.23,42.18,42.21,77700.0,33.2488,33.2488,33.2094,33.2331,77700.0
2005-09-08 10:25:00,42.21,42.24,42.19,42.19,29200.0,33.2331,33.2567,33.2173,33.2173,29200.0
2005-09-08 10:30:00,42.19,42.24,42.19,42.23,23000.0,33.2173,33.2567,33.2173,33.2488,23000.0
2005-09-08 10:35:00,42.23,42.25,42.2,42.22,20900.0,33.2488,33.2646,33.2252,33.2409,20900.0
2005-09-08 10:40:00,42.22,42.25,42.21,42.22,43500.0,33.2409,33.2646,33.2331,33.2409,43500.0
2005-09-08 10:45:00,42.21,42.21,42.15,42.19,35600.0,33.2331,33.2331,33.1858,33.2173,35600.0
2005-09-08 10:50:00,42.2,42.21,42.18,42.2,37200.0,33.2252,33.2331,33.2094,33.2252,37200.0
2005-09-08 10:55:00,42.2,42.22,42.07,42.09,51400.0,33.2252,33.2409,33.1228,33.1386,51400.0
2005-09-08 11:00:00,42.09,42.13,42.07,42.07,12500.0,33.1386,33.1701,33.1228,33.1228,12500.0
2005-09-08 11:05:00,42.08,42.1,42.07,42.1,28700.0,33.1307,33.1465,33.1228,33.1465,28700.0
2005-09-08 11:10:00,42.1,42.11,42.05,42.05,22500.0,33.1465,33.1543,33.1071,33.1071,22500.0
2005-09-08 11:15:00,42.05,42.12,42.04,42.1,17700.0,33.1071,33.1622,33.0992,33.1465,17700.0
2005-09-08 11:20:00,42.1,42.1,42.05,42.06,9700.0,33.1465,33.1465,33.1071,33.115,9700.0
2005-09-08 11:25:00,42.06,42.09,42.05,42.06,9100.0,33.115,33.1386,33.1071,33.115,9100.0
2005-09-08 11:30:00,42.06,42.09,42.03,42.06,11400.0,33.115,33.1386,33.0913,33.115,11400.0
2005-09-08 11:35:00,42.07,42.08,42.06,42.06,4300.0,33.1228,33.1307,33.115,33.115,4300.0
2005-09-08 11:40:00,42.06,42.06,42.01,42.01,65600.0,33.115,33.115,33.0756,33.0756,65600.0
2005-09-08 11:45:00,42.0,42.0,41.92,41.99,31600.0,33.0677,33.0677,33.0047,33.0599,31600.0
2005-09-08 11:50:00,41.99,42.05,41.99,42.02,15400.0,33.0599,33.1071,33.0599,33.0835,15400.0
2005-09-08 11:55:00,42.03,42.03,42.03,42.03,2200.0,33.0913,33.0913,33.0913,33.0913,2200.0
2005-09-08 12:00:00,42.03,42.03,41.95,41.95,38900.0,33.0913,33.0913,33.0284,33.0284,38900.0
2005-09-08 12:05:00,41.96,41.96,41.86,41.92,32600.0,33.0362,33.0362,32.9575,33.0047,32600.0
2005-09-08 12:10:00,41.93,41.93,41.88,41.89,10100.0,33.0126,33.0126,32.9732,32.9811,10100.0
2005-09-08 12:15:00,41.88,41.96,41.87,41.96,16700.0,32.9732,33.0362,32.9654,33.0362,16700.0
2005-09-08 12:20:00,41.96,42.02,41.96,41.99,59900.0,33.0362,33.0835,33.0362,33.0599,59900.0
2005-09-08 12:25:00,41.99,42.0,41.96,42.0,11000.0,33.0599,33.0677,33.0362,33.0677,11000.0
2005-09-08 12:30:00,42.0,42.02,41.99,41.99,26200.0,33.0677,33.0835,33.0599,33.0599,26200.0
2005-09-08 12:35:00,41.99,42.03,41.98,42.0,39000.0,33.0599,33.0913,33.052,33.0677,39000.0
2005-09-08 12:40:00,42.02,42.04,42.0,42.01,60400.0,33.0835,33.0992,33.0677,33.0756,60400.0
2005-09-08 12:45:00,42.01,42.05,42.01,42.05,15100.0,33.0756,33.1071,33.0756,33.1071,15100.0
2005-09-08 12:50:00,42.04,42.05,42.03,42.05,30900.0,33.0992,33.1071,33.0913,33.1071,30900.0
2005-09-08 12:55:00,42.05,42.05,42.0,42.01,10200.0,33.1071,33.1071,33.0677,33.0756,10200.0
2005-09-08 13:00:00,42.02,42.05,42.02,42.05,5500.0,33.0835,33.1071,33.0835,33.1071,5500.0
2005-09-08 13:05:00,42.05,42.05,42.01,42.04,6400.0,33.1071,33.1071,33.0756,33.0992,6400.0
2005-09-08 13:10:00,42.01,42.04,42.01,42.03,7200.0,33.0756,33.0992,33.0756,33.0913,7200.0
2005-09-08 13:15:00,42.02,42.08,42.0,42.08,33700.0,33.0835,33.1307,33.0677,33.1307,33700.0
2005-09-08 13:20:00,42.08,42.08,42.07,42.08,8900.0,33.1307,33.1307,33.1228,33.1307,8900.0
2005-09-08 13:25:00,42.08,42.08,42.07,42.07,2500.0,33.1307,33.1307,33.1228,33.1228,2500.0
2005-09-08 13:30:00,42.08,42.08,42.05,42.06,5900.0,33.1307,33.1307,33.1071,33.115,5900.0
2005-09-08 13:35:00,42.06,42.08,42.06,42.08,4800.0,33.115,33.1307,33.115,33.1307,4800.0
2005-09-08 13:40:00,42.08,42.09,42.07,42.07,7100.0,33.1307,33.1386,33.1228,33.1228,7100.0
2005-09-08 13:45:00,42.07,42.09,42.07,42.08,12700.0,33.1228,33.1386,33.1228,33.1307,12700.0
2005-09-08 13:50:00,42.07,42.09,42.02,42.02,20100.0,33.1228,33.1386,33.0835,33.0835,20100.0
2005-09-08 13:55:00,42.03,42.04,42.0,42.01,73200.0,33.0913,33.0992,33.0677,33.0756,73200.0
2005-09-08 14:00:00,42.01,42.01,41.99,42.0,21000.0,33.0756,33.0756,33.0599,33.0677,21000.0
2005-09-08 14:05:00,42.0,42.0,41.99,42.0,246100.0,33.0677,33.0677,33.0599,33.0677,246100.0
2005-09-08 14:10:00,42.0,42.0,41.98,41.99,33000.0,33.0677,33.0677,33.052,33.0599,33000.0
2005-09-08 14:15:00,42.0,42.0,41.98,41.99,13400.0,33.0677,33.0677,33.052,33.0599,13400.0
2005-09-08 14:20:00,41.99,41.99,41.98,41.99,18100.0,33.0599,33.0599,33.052,33.0599,18100.0
2005-09-08 14:25:00,41.98,42.0,41.98,41.99,11000.0,33.052,33.0677,33.052,33.0599,11000.0
2005-09-08 14:30:00,41.99,42.0,41.98,42.0,5600.0,33.0599,33.0677,33.052,33.0677,5600.0
2005-09-08 14:35:00,42.0,42.05,42.0,42.01,26300.0,33.0677,33.1071,33.0677,33.0756,26300.0
2005-09-08 14:40:00,42.01,42.01,41.99,42.0,2100.0,33.0756,33.0756,33.0599,33.0677,2100.0
2005-09-08 14:45:00,42.0,42.03,41.99,42.01,3100.0,33.0677,33.0913,33.0599,33.0756,3100.0
2005-09-08 14:50:00,42.01,42.02,42.01,42.02,4700.0,33.0756,33.0835,33.0756,33.0835,4700.0
2005-09-08 14:55:00,42.03,42.03,41.98,41.98,12700.0,33.0913,33.0913,33.052,33.052,12700.0
2005-09-08 15:00:00,41.99,41.99,41.97,41.98,4100.0,33.0599,33.0599,33.0441,33.052,4100.0
2005-09-08 15:05:00,41.98,41.99,41.95,41.95,20600.0,33.052,33.0599,33.0284,33.0284,20600.0
2005-09-08 15:10:00,41.95,41.97,41.92,41.97,16600.0,33.0284,33.0441,33.0047,33.0441,16600.0
2005-09-08 15:15:00,41.97,42.01,41.96,42.01,9600.0,33.0441,33.0756,33.0362,33.0756,9600.0
2005-09-08 15:20:00,42.01,42.02,41.96,41.99,11000.0,33.0756,33.0835,33.0362,33.0599,11000.0
2005-09-08 15:25:00,41.99,42.02,41.99,42.02,12600.0,33.0599,33.0835,33.0599,33.0835,12600.0
2005-09-08 15:30:00,42.03,42.05,42.02,42.03,6800.0,33.0913,33.1071,33.0835,33.0913,6800.0
2005-09-08 15:35:00,42.03,42.04,41.99,42.0,9700.0,33.0913,33.0992,33.0599,33.0677,9700.0
2005-09-08 15:40:00,42.0,42.06,41.99,42.05,21200.0,33.0677,33.115,33.0599,33.1071,21200.0
2005-09-08 15:45:00,42.05,42.07,42.05,42.06,10500.0,33.1071,33.1228,33.1071,33.115,10500.0
2005-09-08 15:50:00,42.05,42.07,42.0,42.07,28500.0,33.1071,33.1228,33.0677,33.1228,28500.0
2005-09-08 15:55:00,42.05,42.08,42.03,42.08,38300.0,33.1071,33.1307,33.0913,33.1307,38300.0
2005-09-09 09:30:00,42.14,42.24,42.14,42.2,40400.0,33.178,33.2567,33.178,33.2252,40400.0
2005-09-09 09:35:00,42.2,42.22,42.16,42.22,19200.0,33.2252,33.2409,33.1937,33.2409,19200.0
2005-09-09 09:40:00,42.17,42.2,42.15,42.16,8000.0,33.2016,33.2252,33.1858,33.1937,8000.0
2005-09-09 09:45:00,42.15,42.2,42.11,42.19,15800.0,33.1858,33.2252,33.1543,33.2173,15800.0
2005-09-09 09:50:00,42.16,42.2,42.16,42.18,15400.0,33.1937,33.2252,33.1937,33.2094,15400.0
2005-09-09 09:55:00,42.18,42.2,42.1,42.17,11700.0,33.2094,33.2252,33.1465,33.2016,11700.0
2005-09-09 10:00:00,42.16,42.18,42.14,42.14,7800.0,33.1937,33.2094,33.178,33.178,7800.0
2005-09-09 10:05:00,42.14,42.15,42.05,42.11,15700.0,33.178,33.1858,33.1071,33.1543,15700.0
2005-09-09 10:10:00,42.12,42.14,42.05,42.05,9300.0,33.1622,33.178,33.1071,33.1071,9300.0
2005-09-09 10:15:00,42.03,42.09,41.95,42.02,10500.0,33.0913,33.1386,33.0284,33.0835,10500.0
2005-09-09 10:20:00,42.01,42.08,42.0,42.0,13800.0,33.0756,33.1307,33.0677,33.0677,13800.0
2005-09-09 10:25:00,41.97,42.0,41.97,41.99,2300.0,33.0441,33.0677,33.0441,33.0599,2300.0
2005-09-09 10:30:00,41.97,42.05,41.97,42.04,7500.0,33.0441,33.1071,33.0441,33.0992,7500.0
2005-09-09 10:35:00,42.04,42.05,42.03,42.03,3400.0,33.0992,33.1071,33.0913,33.0913,3400.0
2005-09-09 10:40:00,42.03,42.03,41.97,41.98,3500.0,33.0913,33.0913,33.0441,33.052,3500.0
2005-09-09 10:45:00,41.97,42.03,41.96,42.01,161200.0,33.0441,33.0913,33.0362,33.0756,161200.0
2005-09-09 10:50:00,42.01,42.05,42.0,42.04,31200.0,33.0756,33.1071,33.0677,33.0992,31200.0
2005-09-09 10:55:00,42.0,42.04,41.99,42.04,136400.0,33.0677,33.0992,33.0599,33.0992,136400.0
2005-09-09 11:00:00,42.04,42.04,41.89,41.89,8900.0,33.0992,33.0992,32.9811,32.9811,8900.0
2005-09-09 11:05:00,41.9,41.94,41.85,41.92,13100.0,32.989,33.0205,32.9496,33.0047,13100.0
2005-09-09 11:10:00,41.92,41.92,41.88,41.89,22800.0,33.0047,33.0047,32.9732,32.9811,22800.0
2005-09-09 11:15:00,41.89,42.01,41.88,42.0,5900.0,32.9811,33.0756,32.9732,33.0677,5900.0
2005-09-09 11:20:00,42.01,42.04,42.01,42.01,6900.0,33.0756,33.0992,33.0756,33.0756,6900.0
2005-09-09 11:25:00,42.02,42.03,42.02,42.02,3800.0,33.0835,33.0913,33.0835,33.0835,3800.0
2005-09-09 11:30:00,42.03,42.07,42.03,42.07,4700.0,33.0913,33.1228,33.0913,33.1228,4700.0
2005-09-09 11:35:00,42.07,42.08,42.06,42.07,4100.0,33.1228,33.1307,33.115,33.1228,4100.0
2005-09-09 11:40:00,42.07,42.12,42.06,42.11,72600.0,33.1228,33.1622,33.115,33.1543,72600.0
2005-09-09 11:45:00,42.13,42.15,42.11,42.11,10500.0,33.1701,33.1858,33.1543,33.1543,10500.0
2005-09-09 11:50:00,42.11,42.11,42.06,42.07,8600.0,33.1543,33.1543,33.115,33.1228,8600.0
2005-09-09 11:55:00,42.09,42.1,42.08,42.1,6400.0,33.1386,33.1465,33.1307,33.1465,6400.0
2005-09-09 12:00:00,42.11,42.16,42.11,42.15,11100.0,33.1543,33.1937,33.1543,33.1858,11100.0
2005-09-09 12:05:00,42.15,42.15,42.14,42.14,1300.0,33.1858,33.1858,33.178,33.178,1300.0
2005-09-09 12:10:00,42.15,42.15,42.06,42.12,11000.0,33.1858,33.1858,33.115,33.1622,11000.0
2005-09-09 12:15:00,42.12,42.12,42.11,42.12,5500.0,33.1622,33.1622,33.1543,33.1622,5500.0
2005-09-09 12:20:00,42.12,42.12,42.11,42.11,8200.0,33.1622,33.1622,33.1543,33.1543,8200.0
2005-09-09 12:25:00,42.11,42.11,42.09,42.1,1600.0,33.1543,33.1543,33.1386,33.1465,1600.0
2005-09-09 12:30:00,42.09,42.1,42.08,42.08,2100.0,33.1386,33.1465,33.1307,33.1307,2100.0
2005-09-09 12:35:00,42.09,42.12,42.07,42.1,29600.0,33.1386,33.1622,33.1228,33.1465,29600.0
2005-09-09 12:40:00,42.1,42.11,42.09,42.09,6300.0,33.1465,33.1543,33.1386,33.1386,6300.0
2005-09-09 12:45:00,42.1,42.1,42.04,42.06,10100.0,33.1465,33.1465,33.0992,33.115,10100.0
2005-09-09 12:50:00,42.03,42.06,42.02,42.02,11500.0,33.0913,33.115,33.0835,33.0835,11500.0
2005-09-09 12:55:00,42.02,42.03,42.01,42.02,2400.0,33.0835,33.0913,33.0756,33.0835,2400.0
2005-09-09 13:00:00,42.02,42.02,41.99,42.0,142900.0,33.0835,33.0835,33.0599,33.0677,142900.0
2005-09-09 13:05:00,42.0,42.0,41.95,41.98,5100.0,33.0677,33.0677,33.0284,33.052,5100.0
2005-09-09 13:10:00,41.98,41.99,41.98,41.98,5800.0,33.052,33.0599,33.052,33.052,5800.0
2005-09-09 13:15:00,41.97,42.0,41.95,42.0,28900.0,33.0441,33.0677,33.0284,33.0677,28900.0
2005-09-09 13:20:00,42.0,42.1,42.0,42.1,6200.0,33.0677,33.1465,33.0677,33.1465,6200.0
2005-09-09 13:25:00,42.1,42.12,42.05,42.1,5700.0,33.1465,33.1622,33.1071,33.1465,5700.0
2005-09-09 13:30:00,42.09,42.12,42.07,42.09,4300.0,33.1386,33.1622,33.1228,33.1386,4300.0
2005-09-09 13:35:00,42.1,42.25,42.1,42.24,21900.0,33.1465,33.2646,33.1465,33.2567,21900.0
2005-09-09 13:40:00,42.3,42.3,42.2,42.21,15600.0,33.3039,33.3039,33.2252,33.2331,15600.0
2005-09-09 13:45:00,42.21,42.23,42.2,42.22,4200.0,33.2331,33.2488,33.2252,33.2409,4200.0
2005-09-09 13:50:00,42.24,42.24,42.11,42.22,11400.0,33.2567,33.2567,33.1543,33.2409,11400.0
2005-09-09 13:55:00,42.18,42.27,42.18,42.23,30100.0,33.2094,33.2803,33.2094,33.2488,30100.0
2005-09-09 14:00:00,42.24,42.24,42.19,42.19,10400.0,33.2567,33.2567,33.2173,33.2173,10400.0
2005-09-09 14:05:00,42.15,42.15,42.06,42.12,14100.0,33.1858,33.1858,33.115,33.1622,14100.0
2005-09-09 14:10:00,42.11,42.12,42.0,42.03,9400.0,33.1543,33.1622,33.0677,33.0913,9400.0
2005-09-09 14:15:00,42.01,42.02,41.94,42.0,35600.0,33.0756,33.0835,33.0205,33.0677,35600.0
2005-09-09 14:20:00,42.0,42.01,41.98,42.0,6000.0,33.0677,33.0756,33.052,33.0677,6000.0
2005-09-09 14:25:00,42.0,42.05,42.0,42.03,5800.0,33.0677,33.1071,33.0677,33.0913,5800.0
2005-09-09 14:30:00,42.03,42.03,41.97,41.99,8500.0,33.0913,33.0913,33.0441,33.0599,8500.0
2005-09-09 14:35:00,41.99,42.01,41.97,41.97,4600.0,33.0599,33.0756,33.0441,33.0441,4600.0
2005-09-09 14:40:00,41.97,41.99,41.95,41.99,23400.0,33.0441,33.0599,33.0284,33.0599,23400.0
2005-09-09 14:45:00,41.96,42.05,41.95,42.05,16900.0,33.0362,33.1071,33.0284,33.1071,16900.0
2005-09-09 14:50:00,42.01,42.06,41.95,41.95,12200.0,33.0756,33.115,33.0284,33.0284,12200.0
2005-09-09 14:55:00,41.95,42.01,41.93,42.01,27500.0,33.0284,33.0756,33.0126,33.0756,27500.0
2005-09-09 15:00:00,42.0,42.01,41.88,41.89,27900.0,33.0677,33.0756,32.9732,32.9811,27900.0
2005-09-09 15:05:00,41.91,41.97,41.85,41.86,16500.0,32.9969,33.0441,32.9496,32.9575,16500.0
2005-09-09 15:10:00,41.84,41.97,41.83,41.94,16600.0,32.9418,33.0441,32.9339,33.0205,16600.0
2005-09-09 15:15:00,41.94,41.96,41.85,41.85,17100.0,33.0205,33.0362,32.9496,32.9496,17100.0
2005-09-09 15:20:00,41.84,41.91,41.83,41.86,23300.0,32.9418,32.9969,32.9339,32.9575,23300.0
2005-09-09 15:25:00,41.88,41.88,41.86,41.87,5400.0,32.9732,32.9732,32.9575,32.9654,5400.0
2005-09-09 15:30:00,41.87,41.87,41.81,41.85,32800.0,32.9654,32.9654,32.9181,32.9496,32800.0
2005-09-09 15:35:00,41.86,41.86,41.81,41.82,40600.0,32.9575,32.9575,32.9181,32.926,40600.0
2005-09-09 15:40:00,41.82,41.85,41.82,41.83,23400.0,32.926,32.9496,32.926,32.9339,23400.0
2005-09-09 15:45:00,41.84,41.84,41.8,41.8,36600.0,32.9418,32.9418,32.9103,32.9103,36600.0
2005-09-09 15:50:00,41.8,41.83,41.75,41.83,85500.0,32.9103,32.9339,32.8709,32.9339,85500.0
2005-09-09 15:55:00,41.83,41.87,41.79,41.87,169400.0,32.9339,32.9654,32.9024,32.9654,169400.0
2005-09-12 09:30:00,42.94,43.0,42.93,42.97,124700.0,33.8078,33.8551,33.7999,33.8314,124700.0
2005-09-12 09:35:00,42.95,42.95,42.86,42.9,135800.0,33.8157,33.8157,33.7448,33.7763,135800.0
2005-09-12 09:40:00,42.9,43.02,42.9,43.02,137800.0,33.7763,33.8708,33.7763,33.8708,137800.0
2005-09-12 09:45:00,43.0,43.22,43.0,43.16,146000.0,33.8551,34.0283,33.8551,33.981,146000.0
2005-09-12 09:50:00,43.15,43.19,43.02,43.16,117900.0,33.9732,34.0046,33.8708,33.981,117900.0
2005-09-12 09:55:00,43.15,43.24,43.14,43.19,136900.0,33.9732,34.044,33.9653,34.0046,136900.0
2005-09-12 10:00:00,43.17,43.2,43.17,43.2,46600.0,33.9889,34.0125,33.9889,34.0125,46600.0
2005-09-12 10:05:00,43.21,43.24,43.14,43.18,85900.0,34.0204,34.044,33.9653,33.9968,85900.0
2005-09-12 10:10:00,43.18,43.21,43.18,43.21,94600.0,33.9968,34.0204,33.9968,34.0204,94600.0
2005-09-12 10:15:00,43.2,43.21,43.11,43.14,43200.0,34.0125,34.0204,33.9417,33.9653,43200.0
2005-09-12 10:20:00,43.12,43.15,43.12,43.14,64600.0,33.9495,33.9732,33.9495,33.9653,64600.0
2005-09-12 10:25:00,43.14,43.34,43.14,43.28,48900.0,33.9653,34.1227,33.9653,34.0755,48900.0
2005-09-12 10:30:00,43.28,43.28,43.21,43.21,25300.0,34.0755,34.0755,34.0204,34.0204,25300.0
2005-09-12 10:35:00,43.19,43.21,43.18,43.2,23300.0,34.0046,34.0204,33.9968,34.0125,23300.0
2005-09-12 10:40:00,43.2,43.21,43.13,43.15,27700.0,34.0125,34.0204,33.9574,33.9732,27700.0
2005-09-12 10:45:00,43.16,43.2,43.1,43.11,64400.0,33.981,34.0125,33.9338,33.9417,64400.0
2005-09-12 10:50:00,43.11,43.14,43.11,43.13,46700.0,33.9417,33.9653,33.9417,33.9574,46700.0
2005-09-12 10:55:00,43.13,43.13,43.11,43.11,28200.0,33.9574,33.9574,33.9417,33.9417,28200.0
2005-09-12 11:00:00,43.11,43.11,42.96,43.05,88600.0,33.9417,33.9417,33.8236,33.8944,88600.0
2005-09-12 11:05:00,43.05,43.11,43.01,43.01,31100.0,33.8944,33.9417,33.8629,33.8629,31100.0
2005-09-12 11:10:00,43.02,43.1,43.02,43.08,21600.0,33.8708,33.9338,33.8708,33.918,21600.0
2005-09-12 11:15:00,43.09,43.11,43.09,43.09,27800.0,33.9259,33.9417,33.9259,33.9259,27800.0
2005-09-12 11:20:00,43.1,43.14,43.08,43.14,53900.0,33.9338,33.9653,33.918,33.9653,53900.0
2005-09-12 11:25:00,43.14,43.25,43.14,43.25,87200.0,33.9653,34.0519,33.9653,34.0519,87200.0
2005-09-12 11:30:00,43.3,43.3,43.17,43.2,41600.0,34.0913,34.0913,33.9889,34.0125,41600.0
2005-09-12 11:35:00,43.2,43.2,43.17,43.17,20700.0,34.0125,34.0125,33.9889,33.9889,20700.0
2005-09-12 11:40:00,43.17,43.19,43.14,43.15,316800.0,33.9889,34.0046,33.9653,33.9732,316800.0
2005-09-12 11:45:00,43.15,43.28,43.15,43.22,40300.0,33.9732,34.0755,33.9732,34.0283,40300.0
2005-09-12 11:50:00,43.22,43.22,43.19,43.19,56000.0,34.0283,34.0283,34.0046,34.0046,56000.0
2005-09-12 11:55:00,43.2,43.26,43.19,43.26,35200.0,34.0125,34.0598,34.0046,34.0598,35200.0
2005-09-12 12:00:00,43.26,43.26,43.19,43.2,34500.0,34.0598,34.0598,34.0046,34.0125,34500.0
2005-09-12 12:05:00,43.2,43.21,43.16,43.18,57800.0,34.0125,34.0204,33.981,33.9968,57800.0
2005-09-12 12:10:00,43.17,43.26,43.16,43.23,41800.0,33.9889,34.0598,33.981,34.0361,41800.0
2005-09-12 12:15:00,43.25,43.28,43.2,43.23,30100.0,34.0519,34.0755,34.0125,34.0361,30100.0
2005-09-12 12:20:00,43.23,43.25,43.23,43.24,14000.0,34.0361,34.0519,34.0361,34.044,14000.0
2005-09-12 12:25:00,43.25,43.3,43.25,43.3,46600.0,34.0519,34.0913,34.0519,34.0913,46600.0
2005-09-12 12:30:00,43.3,43.38,43.28,43.28,23700.0,34.0913,34.1542,34.0755,34.0755,23700.0
2005-09-12 12:35:00,43.29,43.31,43.27,43.31,40400.0,34.0834,34.0991,34.0676,34.0991,40400.0
2005-09-12 12:40:00,43.32,43.35,43.31,43.33,57700.0,34.107,34.1306,34.0991,34.1149,57700.0
2005-09-12 12:45:00,43.33,43.33,43.24,43.25,22100.0,34.1149,34.1149,34.044,34.0519,22100.0
2005-09-12 12:50:00,43.25,43.37,43.25,43.28,24000.0,34.0519,34.1464,34.0519,34.0755,24000.0
2005-09-12 12:55:00,43.28,43.33,43.28,43.33,5400.0,34.0755,34.1149,34.0755,34.1149,5400.0
2005-09-12 13:00:00,43.32,43.34,43.27,43.27,12500.0,34.107,34.1227,34.0676,34.0676,12500.0
2005-09-12 13:05:00,43.28,43.31,43.2,43.21,31900.0,34.0755,34.0991,34.0125,34.0204,31900.0
2005-09-12 13:10:00,43.23,43.27,43.23,43.27,4000.0,34.0361,34.0676,34.0361,34.0676,4000.0
2005-09-12 13:15:00,43.27,43.3,43.27,43.27,13200.0,34.0676,34.0913,34.0676,34.0676,13200.0
2005-09-12 13:20:00,43.27,43.29,43.25,43.26,20300.0,34.0676,34.0834,34.0519,34.0598,20300.0
2005-09-12 13:25:00,43.25,43.25,43.2,43.2,6900.0,34.0519,34.0519,34.0125,34.0125,6900.0
2005-09-12 13:30:00,43.2,43.2,43.14,43.17,10800.0,34.0125,34.0125,33.9653,33.9889,10800.0
2005-09-12 13:35:00,43.21,43.24,43.13,43.24,61800.0,34.0204,34.044,33.9574,34.044,61800.0
2005-09-12 13:40:00,43.24,43.24,43.2,43.21,15900.0,34.044,34.044,34.0125,34.0204,15900.0
2005-09-12 13:45:00,43.21,43.25,43.2,43.25,13600.0,34.0204,34.0519,34.0125,34.0519,13600.0
2005-09-12 13:50:00,43.25,43.29,43.25,43.27,14400.0,34.0519,34.0834,34.0519,34.0676,14400.0
2005-09-12 13:55:00,43.29,43.31,43.28,43.3,8800.0,34.0834,34.0991,34.0755,34.0913,8800.0
2005-09-12 14:00:00,43.3,43.32,43.23,43.26,21900.0,34.0913,34.107,34.0361,34.0598,21900.0
2005-09-12 14:05:00,43.25,43.26,43.1,43.2,31900.0,34.0519,34.0598,33.9338,34.0125,31900.0
2005-09-12 14:10:00,43.19,43.22,43.19,43.21,11900.0,34.0046,34.0283,34.0046,34.0204,11900.0
2005-09-12 14:15:00,43.22,43.22,43.2,43.21,7900.0,34.0283,34.0283,34.0125,34.0204,7900.0
2005-09-12 14:20:00,43.22,43.32,43.22,43.32,7700.0,34.0283,34.107,34.0283,34.107,7700.0
2005-09-12 14:25:00,43.33,43.33,43.25,43.33,48500.0,34.1149,34.1149,34.0519,34.1149,48500.0
2005-09-12 14:30:00,43.32,43.33,43.25,43.26,13500.0,34.107,34.1149,34.0519,34.0598,13500.0
2005-09-12 14:35:00,43.25,43.25,43.24,43.25,182100.0,34.0519,34.0519,34.044,34.0519,182100.0
2005-09-12 14:40:00,43.25,43.31,43.25,43.3,31500.0,34.0519,34.0991,34.0519,34.0913,31500.0
2005-09-12 14:45:00,43.3,43.33,43.29,43.3,30100.0,34.0913,34.1149,34.0834,34.0913,30100.0
2005-09-12 14:50:00,43.31,43.37,43.3,43.36,626900.0,34.0991,34.1464,34.0913,34.1385,626900.0
2005-09-12 14:55:00,43.37,43.4,43.37,43.4,42000.0,34.1464,34.17,34.1464,34.17,42000.0
2005-09-12 15:00:00,43.4,43.4,43.35,43.36,29200.0,34.17,34.17,34.1306,34.1385,29200.0
2005-09-12 15:05:00,43.35,43.36,43.32,43.32,162800.0,34.1306,34.1385,34.107,34.107,162800.0
2005-09-12 15:10:00,43.32,43.33,43.31,43.32,41900.0,34.107,34.1149,34.0991,34.107,41900.0
2005-09-12 15:15:00,43.32,43.36,43.3,43.36,33000.0,34.107,34.1385,34.0913,34.1385,33000.0
2005-09-12 15:20:00,43.36,43.48,43.32,43.45,483400.0,34.1385,34.233,34.107,34.2094,483400.0
2005-09-12 15:25:00,43.46,43.46,43.4,43.44,46700.0,34.2172,34.2172,34.17,34.2015,46700.0
2005-09-12 15:30:00,43.44,43.47,43.39,43.47,49900.0,34.2015,34.2251,34.1621,34.2251,49900.0
2005-09-12 15:35:00,43.48,43.53,43.4,43.42,68100.0,34.233,34.2723,34.17,34.1857,68100.0
2005-09-12 15:40:00,43.42,43.42,43.37,43.37,37500.0,34.1857,34.1857,34.1464,34.1464,37500.0
2005-09-12 15:45:00,43.37,43.4,43.37,43.37,47000.0,34.1464,34.17,34.1464,34.1464,47000.0
2005-09-12 15:50:00,43.38,43.41,43.37,43.4,151700.0,34.1542,34.1779,34.1464,34.17,151700.0
2005-09-12 15:55:00,43.4,43.41,43.35,43.35,63400.0,34.17,34.1779,34.1306,34.1306,63400.0
2005-09-13 09:30:00,43.35,43.5,43.35,43.44,50200.0,34.1306,34.2487,34.1306,34.2015,50200.0
2005-09-13 09:35:00,43.42,43.42,43.25,43.26,23300.0,34.1857,34.1857,34.0519,34.0598,23300.0
2005-09-13 09:40:00,43.26,43.39,43.23,43.38,35500.0,34.0598,34.1621,34.0361,34.1542,35500.0
2005-09-13 09:45:00,43.38,43.38,43.2,43.21,51800.0,34.1542,34.1542,34.0125,34.0204,51800.0
2005-09-13 09:50:00,43.21,43.22,43.1,43.11,34200.0,34.0204,34.0283,33.9338,33.9417,34200.0
2005-09-13 09:55:00,43.11,43.14,43.09,43.11,28300.0,33.9417,33.9653,33.9259,33.9417,28300.0
2005-09-13 10:00:00,43.1,43.25,43.07,43.07,68600.0,33.9338,34.0519,33.9102,33.9102,68600.0
2005-09-13 10:05:00,43.07,43.07,43.01,43.04,118600.0,33.9102,33.9102,33.8629,33.8865,118600.0
2005-09-13 10:10:00,43.02,43.08,43.02,43.05,54900.0,33.8708,33.918,33.8708,33.8944,54900.0
2005-09-13 10:15:00,43.06,43.08,43.05,43.05,28500.0,33.9023,33.918,33.8944,33.8944,28500.0
2005-09-13 10:20:00,43.05,43.07,43.03,43.04,37100.0,33.8944,33.9102,33.8787,33.8865,37100.0
2005-09-13 10:25:00,43.05,43.08,43.04,43.05,60900.0,33.8944,33.918,33.8865,33.8944,60900.0
2005-09-13 10:30:00,43.05,43.05,43.02,43.03,17500.0,33.8944,33.8944,33.8708,33.8787,17500.0
2005-09-13 10:35:00,43.03,43.05,42.98,43.02,90300.0,33.8787,33.8944,33.8393,33.8708,90300.0
2005-09-13 10:40:00,43.02,43.08,43.02,43.05,55900.0,33.8708,33.918,33.8708,33.8944,55900.0
2005-09-13 10:45:00,43.05,43.07,43.01,43.01,21200.0,33.8944,33.9102,33.8629,33.8629,21200.0
2005-09-13 10:50:00,42.99,42.99,42.9,42.98,15300.0,33.8472,33.8472,33.7763,33.8393,15300.0
2005-09-13 10:55:00,42.97,43.04,42.97,43.04,12600.0,33.8314,33.8865,33.8314,33.8865,12600.0
2005-09-13 11:00:00,43.04,43.07,42.96,43.01,22400.0,33.8865,33.9102,33.8236,33.8629,22400.0
2005-09-13 11:05:00,43.01,43.04,42.99,42.99,43700.0,33.8629,33.8865,33.8472,33.8472,43700.0
2005-09-13 11:10:00,43.01,43.04,42.97,43.04,17100.0,33.8629,33.8865,33.8314,33.8865,17100.0
2005-09-13 11:15:00,43.02,43.02,42.97,42.98,14500.0,33.8708,33.8708,33.8314,33.8393,14500.0
2005-09-13 11:20:00,42.96,43.0,42.96,43.0,7500.0,33.8236,33.8551,33.8236,33.8551,7500.0
2005-09-13 11:25:00,43.01,43.07,43.0,43.05,38000.0,33.8629,33.9102,33.8551,33.8944,38000.0
2005-09-13 11:30:00,43.05,43.05,43.04,43.05,20800.0,33.8944,33.8944,33.8865,33.8944,20800.0
2005-09-13 11:35:00,43.05,43.06,43.04,43.05,69700.0,33.8944,33.9023,33.8865,33.8944,69700.0
2005-09-13 11:40:00,43.05,43.05,43.03,43.03,15200.0,33.8944,33.8944,33.8787,33.8787,15200.0
2005-09-13 11:45:00,43.03,43.04,42.99,43.01,10800.0,33.8787,33.8865,33.8472,33.8629,10800.0
2005-09-13 11:50:00,43.02,43.02,42.99,42.99,6300.0,33.8708,33.8708,33.8472,33.8472,6300.0
2005-09-13 11:55:00,43.0,43.03,43.0,43.02,13500.0,33.8551,33.8787,33.8551,33.8708,13500.0
2005-09-13 12:00:00,43.02,43.02,43.0,43.0,6600.0,33.8708,33.8708,33.8551,33.8551,6600.0
2005-09-13 12:05:00,43.0,43.0,42.96,42.97,8300.0,33.8551,33.8551,33.8236,33.8314,8300.0
2005-09-13 12:10:00,42.97,42.99,42.97,42.97,17000.0,33.8314,33.8472,33.8314,33.8314,17000.0
2005-09-13 12:15:00,42.97,42.98,42.97,42.97,2600.0,33.8314,33.8393,33.8314,33.8314,2600.0
2005-09-13 12:20:00,42.97,42.97,42.94,42.94,20700.0,33.8314,33.8314,33.8078,33.8078,20700.0
2005-09-13 12:25:00,42.94,42.94,42.94,42.94,14800.0,33.8078,33.8078,33.8078,33.8078,14800.0
2005-09-13 12:30:00,42.94,42.94,42.9,42.9,57400.0,33.8078,33.8078,33.7763,33.7763,57400.0
2005-09-13 12:35:00,42.9,42.94,42.9,42.92,20900.0,33.7763,33.8078,33.7763,33.7921,20900.0
2005-09-13 12:40:00,42.93,42.95,42.93,42.93,4300.0,33.7999,33.8157,33.7999,33.7999,4300.0
2005-09-13 12:45:00,42.92,42.93,42.92,42.93,4600.0,33.7921,33.7999,33.7921,33.7999,4600.0
2005-09-13 12:50:00,42.94,42.95,42.93,42.94,6500.0,33.8078,33.8157,33.7999,33.8078,6500.0
2005-09-13 12:55:00,42.94,42.96,42.9,42.92,171600.0,33.8078,33.8236,33.7763,33.7921,171600.0
2005-09-13 13:00:00,42.92,42.93,42.86,42.91,9500.0,33.7921,33.7999,33.7448,33.7842,9500.0
2005-09-13 13:05:00,42.9,42.91,42.89,42.9,3000.0,33.7763,33.7842,33.7684,33.7763,3000.0
2005-09-13 13:10:00,42.9,42.95,42.9,42.95,8300.0,33.7763,33.8157,33.7763,33.8157,8300.0
2005-09-13 13:15:00,42.94,42.94,42.91,42.92,39100.0,33.8078,33.8078,33.7842,33.7921,39100.0
2005-09-13 13:20:00,42.92,42.94,42.92,42.92,24000.0,33.7921,33.8078,33.7921,33.7921,24000.0
2005-09-13 13:25:00,42.93,42.93,42.92,42.93,10800.0,33.7999,33.7999,33.7921,33.7999,10800.0
2005-09-13 13:30:00,42.93,42.93,42.9,42.9,9100.0,33.7999,33.7999,33.7763,33.7763,9100.0
2005-09-13 13:35:00,42.9,42.9,42.89,42.89,6400.0,33.7763,33.7763,33.7684,33.7684,6400.0
2005-09-13 13:40:00,42.88,42.9,42.88,42.9,26400.0,33.7606,33.7763,33.7606,33.7763,26400.0
2005-09-13 13:45:00,42.9,42.9,42.88,42.88,3700.0,33.7763,33.7763,33.7606,33.7606,3700.0
2005-09-13 13:50:00,42.89,42.89,42.86,42.86,4300.0,33.7684,33.7684,33.7448,33.7448,4300.0
2005-09-13 13:55:00,42.86,42.88,42.85,42.87,23300.0,33.7448,33.7606,33.737,33.7527,23300.0
2005-09-13 14:00:00,42.87,42.88,42.86,42.86,4600.0,33.7527,33.7606,33.7448,33.7448,4600.0
2005-09-13 14:05:00,42.87,42.92,42.87,42.91,31700.0,33.7527,33.7921,33.7527,33.7842,31700.0
2005-09-13 14:10:00,42.92,42.94,42.9,42.9,51300.0,33.7921,33.8078,33.7763,33.7763,51300.0
2005-09-13 14:15:00,42.9,42.94,42.9,42.93,50000.0,33.7763,33.8078,33.7763,33.7999,50000.0
2005-09-13 14:20:00,42.92,42.93,42.88,42.88,81600.0,33.7921,33.7999,33.7606,33.7606,81600.0
2005-09-13 14:25:00,42.89,42.9,42.86,42.88,13500.0,33.7684,33.7763,33.7448,33.7606,13500.0
2005-09-13 14:30:00,42.88,42.89,42.83,42.83,8900.0,33.7606,33.7684,33.7212,33.7212,8900.0
2005-09-13 14:35:00,42.84,42.89,42.82,42.89,14800.0,33.7291,33.7684,33.7133,33.7684,14800.0
2005-09-13 14:40:00,42.89,42.93,42.89,42.91,13900.0,33.7684,33.7999,33.7684,33.7842,13900.0
2005-09-13 14:45:00,42.88,42.89,42.87,42.89,7100.0,33.7606,33.7684,33.7527,33.7684,7100.0
2005-09-13 14:50:00,42.89,42.92,42.89,42.9,21600.0,33.7684,33.7921,33.7684,33.7763,21600.0
2005-09-13 14:55:00,42.9,42.96,42.89,42.92,17900.0,33.7763,33.8236,33.7684,33.7921,17900.0
2005-09-13 15:00:00,42.91,42.91,42.88,42.88,6100.0,33.7842,33.7842,33.7606,33.7606,6100.0
2005-09-13 15:05:00,42.88,43.85,42.85,42.86,23900.0,33.7606,34.5243,33.737,33.7448,23900.0
2005-09-13 15:10:00,42.86,42.89,42.86,42.89,16200.0,33.7448,33.7684,33.7448,33.7684,16200.0
2005-09-13 15:15:00,42.87,42.9,42.86,42.89,17100.0,33.7527,33.7763,33.7448,33.7684,17100.0
2005-09-13 15:20:00,42.88,42.88,42.85,42.88,16400.0,33.7606,33.7606,33.737,33.7606,16400.0
2005-09-13 15:25:00,42.88,42.91,42.87,42.89,19500.0,33.7606,33.7842,33.7527,33.7684,19500.0
2005-09-13 15:30:00,42.87,42.98,42.85,42.88,386300.0,33.7527,33.8393,33.737,33.7606,386300.0
2005-09-13 15:35:00,42.88,42.9,42.84,42.88,19800.0,33.7606,33.7763,33.7291,33.7606,19800.0
2005-09-13 15:40:00,42.88,42.9,42.82,42.88,25400.0,33.7606,33.7763,33.7133,33.7606,25400.0
2005-09-13 15:45:00,42.88,42.88,42.82,42.86,27200.0,33.7606,33.7606,33.7133,33.7448,27200.0
2005-09-13 15:50:00,42.86,42.87,42.85,42.86,25100.0,33.7448,33.7527,33.737,33.7448,25100.0
2005-09-13 15:55:00,42.86,42.89,42.85,42.85,40400.0,33.7448,33.7684,33.737,33.737,40400.0
2005-09-14 09:30:00,43.04,43.08,43.03,43.04,13400.0,33.8865,33.918,33.8787,33.8865,13400.0
2005-09-14 09:35:00,43.04,43.08,43.04,43.07,3400.0,33.8865,33.918,33.8865,33.9102,3400.0
2005-09-14 09:40:00,43.07,43.13,43.07,43.12,18300.0,33.9102,33.9574,33.9102,33.9495,18300.0
2005-09-14 09:45:00,43.12,43.15,43.04,43.05,45800.0,33.9495,33.9732,33.8865,33.8944,45800.0
2005-09-14 09:50:00,43.05,43.08,43.05,43.05,8600.0,33.8944,33.918,33.8944,33.8944,8600.0
2005-09-14 09:55:00,43.04,43.07,43.01,43.05,70600.0,33.8865,33.9102,33.8629,33.8944,70600.0
2005-09-14 10:00:00,43.02,43.09,43.02,43.07,14500.0,33.8708,33.9259,33.8708,33.9102,14500.0
2005-09-14 10:05:00,43.07,43.09,43.06,43.09,4700.0,33.9102,33.9259,33.9023,33.9259,4700.0
2005-09-14 10:10:00,43.07,43.07,43.03,43.06,18000.0,33.9102,33.9102,33.8787,33.9023,18000.0
2005-09-14 10:15:00,43.08,43.11,43.06,43.06,34300.0,33.918,33.9417,33.9023,33.9023,34300.0
2005-09-14 10:20:00,43.05,43.07,43.01,43.01,63500.0,33.8944,33.9102,33.8629,33.8629,63500.0
2005-09-14 10:25:00,43.01,43.09,42.98,43.08,38500.0,33.8629,33.9259,33.8393,33.918,38500.0
2005-09-14 10:30:00,43.06,43.1,43.03,43.03,5500.0,33.9023,33.9338,33.8787,33.8787,5500.0
2005-09-14 10:35:00,43.01,43.01,42.95,42.98,59600.0,33.8629,33.8629,33.8157,33.8393,59600.0
2005-09-14 10:40:00,42.99,43.03,42.98,43.0,61300.0,33.8472,33.8787,33.8393,33.8551,61300.0
2005-09-14 10:45:00,43.01,43.03,43.01,43.03,2200.0,33.8629,33.8787,33.8629,33.8787,2200.0
2005-09-14 10:50:00,43.02,43.07,43.02,43.02,77100.0,33.8708,33.9102,33.8708,33.8708,77100.0
2005-09-14 10:55:00,43.03,43.03,42.9,43.0,33400.0,33.8787,33.8787,33.7763,33.8551,33400.0
2005-09-14 11:00:00,43.0,43.03,42.96,42.99,21200.0,33.8551,33.8787,33.8236,33.8472,21200.0
2005-09-14 11:05:00,43.0,43.03,42.98,43.0,7000.0,33.8551,33.8787,33.8393,33.8551,7000.0
2005-09-14 11:10:00,43.0,43.0,42.98,42.99,14000.0,33.8551,33.8551,33.8393,33.8472,14000.0
2005-09-14 11:15:00,43.0,43.01,42.98,42.98,20300.0,33.8551,33.8629,33.8393,33.8393,20300.0
2005-09-14 11:20:00,42.99,43.01,42.99,43.0,50200.0,33.8472,33.8629,33.8472,33.8551,50200.0
2005-09-14 11:25:00,43.0,43.01,42.99,42.99,52500.0,33.8551,33.8629,33.8472,33.8472,52500.0
2005-09-14 11:30:00,43.0,43.0,42.99,43.0,8000.0,33.8551,33.8551,33.8472,33.8551,8000.0
2005-09-14 11:35:00,43.0,43.0,42.98,42.99,32300.0,33.8551,33.8551,33.8393,33.8472,32300.0
2005-09-14 11:40:00,42.97,42.97,42.92,42.96,13400.0,33.8314,33.8314,33.7921,33.8236,13400.0
2005-09-14 11:45:00,42.96,42.96,42.94,42.95,30400.0,33.8236,33.8236,33.8078,33.8157,30400.0
2005-09-14 11:50:00,42.94,42.94,42.88,42.88,24600.0,33.8078,33.8078,33.7606,33.7606,24600.0
2005-09-14 11:55:00,42.89,42.89,42.79,42.82,64800.0,33.7684,33.7684,33.6897,33.7133,64800.0
2005-09-14 12:00:00,42.85,42.88,42.83,42.83,10200.0,33.737,33.7606,33.7212,33.7212,10200.0
2005-09-14 12:05:00,42.84,42.87,42.84,42.86,3800.0,33.7291,33.7527,33.7291,33.7448,3800.0
2005-09-14 12:10:00,42.85,42.86,42.85,42.86,5700.0,33.737,33.7448,33.737,33.7448,5700.0
2005-09-14 12:15:00,42.86,42.89,42.86,42.88,20700.0,33.7448,33.7684,33.7448,33.7606,20700.0
2005-09-14 12:20:00,42.88,42.88,42.86,42.87,21200.0,33.7606,33.7606,33.7448,33.7527,21200.0
2005-09-14 12:25:00,42.87,42.9,42.87,42.89,24000.0,33.7527,33.7763,33.7527,33.7684,24000.0
2005-09-14 12:30:00,42.88,42.88,42.87,42.88,24900.0,33.7606,33.7606,33.7527,33.7606,24900.0
2005-09-14 12:35:00,42.88,42.88,42.86,42.86,6300.0,33.7606,33.7606,33.7448,33.7448,6300.0
2005-09-14 12:40:00,42.85,42.88,42.84,42.88,8200.0,33.737,33.7606,33.7291,33.7606,8200.0
2005-09-14 12:45:00,42.88,42.88,42.86,42.86,15800.0,33.7606,33.7606,33.7448,33.7448,15800.0
2005-09-14 12:50:00,42.85,42.85,42.81,42.81,38000.0,33.737,33.737,33.7055,33.7055,38000.0
2005-09-14 12:55:00,42.82,42.82,42.75,42.75,35300.0,33.7133,33.7133,33.6582,33.6582,35300.0
2005-09-14 13:00:00,42.75,42.75,42.69,42.75,40600.0,33.6582,33.6582,33.611,33.6582,40600.0
2005-09-14 13:05:00,42.76,42.76,42.67,42.67,24100.0,33.6661,33.6661,33.5952,33.5952,24100.0
2005-09-14 13:10:00,42.67,42.7,42.66,42.66,7200.0,33.5952,33.6189,33.5874,33.5874,7200.0
2005-09-14 13:15:00,42.67,42.72,42.66,42.72,10600.0,33.5952,33.6346,33.5874,33.6346,10600.0
2005-09-14 13:20:00,42.73,42.79,42.73,42.78,2600.0,33.6425,33.6897,33.6425,33.6818,2600.0
2005-09-14 13:25:00,42.78,42.83,42.78,42.8,31600.0,33.6818,33.7212,33.6818,33.6976,31600.0
2005-09-14 13:30:00,42.8,42.8,42.78,42.79,18600.0,33.6976,33.6976,33.6818,33.6897,18600.0
2005-09-14 13:35:00,42.79,42.8,42.79,42.79,3800.0,33.6897,33.6976,33.6897,33.6897,3800.0
2005-09-14 13:40:00,42.79,42.8,42.78,42.79,9800.0,33.6897,33.6976,33.6818,33.6897,9800.0
2005-09-14 13:45:00,42.79,42.79,42.78,42.79,4200.0,33.6897,33.6897,33.6818,33.6897,4200.0
2005-09-14 13:50:00,42.78,42.8,42.78,42.8,7400.0,33.6818,33.6976,33.6818,33.6976,7400.0
2005-09-14 13:55:00,42.8,42.83,42.79,42.83,13900.0,33.6976,33.7212,33.6897,33.7212,13900.0
2005-09-14 14:00:00,42.83,42.85,42.83,42.85,4700.0,33.7212,33.737,33.7212,33.737,4700.0
2005-09-14 14:05:00,42.84,42.88,42.84,42.88,8300.0,33.7291,33.7606,33.7291,33.7606,8300.0
2005-09-14 14:10:00,42.89,43.04,42.89,42.9,6800.0,33.7684,33.8865,33.7684,33.7763,6800.0
2005-09-14 14:15:00,42.9,42.9,42.81,42.81,16600.0,33.7763,33.7763,33.7055,33.7055,16600.0
2005-09-14 14:20:00,42.81,42.84,42.77,42.77,8900.0,33.7055,33.7291,33.674,33.674,8900.0
2005-09-14 14:25:00,42.77,42.83,42.77,42.82,18200.0,33.674,33.7212,33.674,33.7133,18200.0
2005-09-14 14:30:00,42.83,42.85,42.82,42.83,5700.0,33.7212,33.737,33.7133,33.7212,5700.0
2005-09-14 14:35:00,42.82,42.82,42.82,42.82,13500.0,33.7133,33.7133,33.7133,33.7133,13500.0
2005-09-14 14:40:00,42.82,42.82,42.74,42.75,26300.0,33.7133,33.7133,33.6504,33.6582,26300.0
2005-09-14 14:45:00,42.75,42.8,42.73,42.79,29900.0,33.6582,33.6976,33.6425,33.6897,29900.0
2005-09-14 14:50:00,42.8,42.8,42.78,42.78,50600.0,33.6976,33.6976,33.6818,33.6818,50600.0
2005-09-14 14:55:00,42.77,42.78,42.75,42.78,17300.0,33.674,33.6818,33.6582,33.6818,17300.0
2005-09-14 15:00:00,42.78,42.78,42.77,42.77,7500.0,33.6818,33.6818,33.674,33.674,7500.0
2005-09-14 15:05:00,42.76,42.77,42.73,42.73,18600.0,33.6661,33.674,33.6425,33.6425,18600.0
2005-09-14 15:10:00,42.74,42.74,42.68,42.68,35200.0,33.6504,33.6504,33.6031,33.6031,35200.0
2005-09-14 15:15:00,42.69,42.69,42.65,42.69,5600.0,33.611,33.611,33.5795,33.611,5600.0
2005-09-14 15:20:00,42.69,42.7,42.67,42.68,31300.0,33.611,33.6189,33.5952,33.6031,31300.0
2005-09-14 15:25:00,42.68,42.72,42.68,42.72,50300.0,33.6031,33.6346,33.6031,33.6346,50300.0
2005-09-14 15:30:00,42.73,42.77,42.73,42.76,13000.0,33.6425,33.674,33.6425,33.6661,13000.0
2005-09-14 15:35:00,42.76,42.8,42.75,42.76,25200.0,33.6661,33.6976,33.6582,33.6661,25200.0
2005-09-14 15:40:00,42.76,42.8,42.76,42.79,24100.0,33.6661,33.6976,33.6661,33.6897,24100.0
2005-09-14 15:45:00,42.8,42.9,42.79,42.9,74400.0,33.6976,33.7763,33.6897,33.7763,74400.0
2005-09-14 15:50:00,42.89,42.89,42.83,42.83,33200.0,33.7684,33.7684,33.7212,33.7212,33200.0
2005-09-14 15:55:00,42.84,42.86,42.7,42.77,59900.0,33.7291,33.7448,33.6189,33.674,59900.0
2005-09-15 09:30:00,42.75,42.78,42.73,42.78,40800.0,33.6582,33.6818,33.6425,33.6818,40800.0
2005-09-15 09:35:00,42.81,42.95,42.8,42.95,18700.0,33.7055,33.8157,33.6976,33.8157,18700.0
2005-09-15 09:40:00,42.95,42.96,42.94,42.96,18400.0,33.8157,33.8236,33.8078,33.8236,18400.0
2005-09-15 09:45:00,42.96,42.96,42.85,42.9,31600.0,33.8236,33.8236,33.737,33.7763,31600.0
2005-09-15 09:50:00,42.9,42.9,42.85,42.87,9800.0,33.7763,33.7763,33.737,33.7527,9800.0
2005-09-15 09:55:00,42.84,42.89,42.8,42.81,7400.0,33.7291,33.7684,33.6976,33.7055,7400.0
2005-09-15 10:00:00,42.8,42.85,42.73,42.85,35700.0,33.6976,33.737,33.6425,33.737,35700.0
2005-09-15 10:05:00,42.85,42.85,42.78,42.8,37300.0,33.737,33.737,33.6818,33.6976,37300.0
2005-09-15 10:10:00,42.79,42.8,42.71,42.76,21800.0,33.6897,33.6976,33.6267,33.6661,21800.0
2005-09-15 10:15:00,42.76,42.77,42.75,42.76,10300.0,33.6661,33.674,33.6582,33.6661,10300.0
2005-09-15 10:20:00,42.76,42.77,42.73,42.76,38000.0,33.6661,33.674,33.6425,33.6661,38000.0
2005-09-15 10:25:00,42.76,42.83,42.76,42.83,15600.0,33.6661,33.7212,33.6661,33.7212,15600.0
2005-09-15 10:30:00,42.82,42.83,42.8,42.8,4900.0,33.7133,33.7212,33.6976,33.6976,4900.0
2005-09-15 10:35:00,42.8,42.84,42.8,42.84,9900.0,33.6976,33.7291,33.6976,33.7291,9900.0
2005-09-15 10:40:00,42.83,42.83,42.8,42.8,11400.0,33.7212,33.7212,33.6976,33.6976,11400.0
2005-09-15 10:45:00,42.8,42.8,42.76,42.76,51800.0,33.6976,33.6976,33.6661,33.6661,51800.0
2005-09-15 10:50:00,42.76,42.8,42.76,42.8,4900.0,33.6661,33.6976,33.6661,33.6976,4900.0
2005-09-15 10:55:00,42.8,42.8,42.77,42.78,11900.0,33.6976,33.6976,33.674,33.6818,11900.0
2005-09-15 11:00:00,42.78,42.78,42.77,42.78,2900.0,33.6818,33.6818,33.674,33.6818,2900.0
2005-09-15 11:05:00,42.77,42.8,42.76,42.8,10800.0,33.674,33.6976,33.6661,33.6976,10800.0
2005-09-15 11:10:00,42.8,42.8,42.78,42.8,6400.0,33.6976,33.6976,33.6818,33.6976,6400.0
2005-09-15 11:15:00,42.77,42.8,42.77,42.8,38900.0,33.674,33.6976,33.674,33.6976,38900.0
2005-09-15 11:20:00,42.77,42.8,42.77,42.8,7500.0,33.674,33.6976,33.674,33.6976,7500.0
2005-09-15 11:25:00,42.79,42.8,42.75,42.75,22600.0,33.6897,33.6976,33.6582,33.6582,22600.0
2005-09-15 11:30:00,42.75,42.8,42.71,42.72,10000.0,33.6582,33.6976,33.6267,33.6346,10000.0
2005-09-15 11:35:00,42.72,42.74,42.71,42.73,6300.0,33.6346,33.6504,33.6267,33.6425,6300.0
2005-09-15 11:40:00,42.73,42.77,42.72,42.77,8300.0,33.6425,33.674,33.6346,33.674,8300.0
2005-09-15 11:45:00,42.8,42.8,42.74,42.74,19600.0,33.6976,33.6976,33.6504,33.6504,19600.0
2005-09-15 11:50:00,42.74,42.76,42.72,42.74,4100.0,33.6504,33.6661,33.6346,33.6504,4100.0
2005-09-15 11:55:00,42.72,42.73,42.72,42.73,39500.0,33.6346,33.6425,33.6346,33.6425,39500.0
2005-09-15 12:00:00,42.71,42.72,42.67,42.68,33000.0,33.6267,33.6346,33.5952,33.6031,33000.0
2005-09-15 12:05:00,42.65,42.69,42.65,42.69,23100.0,33.5795,33.611,33.5795,33.611,23100.0
2005-09-15 12:10:00,42.67,42.67,42.56,42.61,6100.0,33.5952,33.5952,33.5086,33.548,6100.0
2005-09-15 12:15:00,42.61,42.67,42.61,42.62,10900.0,33.548,33.5952,33.548,33.5559,10900.0
2005-09-15 12:20:00,42.62,42.65,42.62,42.65,28300.0,33.5559,33.5795,33.5559,33.5795,28300.0
2005-09-15 12:25:00,42.64,42.66,42.64,42.66,16900.0,33.5716,33.5874,33.5716,33.5874,16900.0
2005-09-15 12:30:00,42.65,42.66,42.63,42.66,10500.0,33.5795,33.5874,33.5637,33.5874,10500.0
2005-09-15 12:35:00,42.66,42.66,42.65,42.65,12100.0,33.5874,33.5874,33.5795,33.5795,12100.0
2005-09-15 12:40:00,42.63,42.63,42.59,42.59,4700.0,33.5637,33.5637,33.5323,33.5323,4700.0
2005-09-15 12:45:00,42.57,42.59,42.55,42.55,2400.0,33.5165,33.5323,33.5008,33.5008,2400.0
2005-09-15 12:50:00,42.55,42.59,42.55,42.56,6700.0,33.5008,33.5323,33.5008,33.5086,6700.0
2005-09-15 12:55:00,42.57,42.69,42.57,42.66,32200.0,33.5165,33.611,33.5165,33.5874,32200.0
2005-09-15 13:00:00,42.66,42.66,42.6,42.6,5000.0,33.5874,33.5874,33.5401,33.5401,5000.0
2005-09-15 13:05:00,42.59,42.6,42.59,42.6,6100.0,33.5323,33.5401,33.5323,33.5401,6100.0
2005-09-15 13:10:00,42.6,42.71,42.6,42.69,32500.0,33.5401,33.6267,33.5401,33.611,32500.0
2005-09-15 13:15:00,42.7,42.7,42.68,42.7,25900.0,33.6189,33.6189,33.6031,33.6189,25900.0
2005-09-15 13:20:00,42.69,42.71,42.66,42.7,11900.0,33.611,33.6267,33.5874,33.6189,11900.0
2005-09-15 13:25:00,42.66,42.66,42.61,42.61,24500.0,33.5874,33.5874,33.548,33.548,24500.0
2005-09-15 13:30:00,42.62,42.62,42.6,42.61,12500.0,33.5559,33.5559,33.5401,33.548,12500.0
2005-09-15 13:35:00,42.6,42.61,42.6,42.6,2200.0,33.5401,33.548,33.5401,33.5401,2200.0
2005-09-15 13:40:00,42.6,42.66,42.6,42.66,49800.0,33.5401,33.5874,33.5401,33.5874,49800.0
2005-09-15 13:45:00,42.68,42.7,42.66,42.69,1800.0,33.6031,33.6189,33.5874,33.611,1800.0
2005-09-15 13:50:00,42.69,42.69,42.62,42.63,15700.0,33.611,33.611,33.5559,33.5637,15700.0
2005-09-15 13:55:00,42.63,42.63,42.61,42.62,7500.0,33.5637,33.5637,33.548,33.5559,7500.0
2005-09-15 14:00:00,42.61,42.62,42.6,42.62,11100.0,33.548,33.5559,33.5401,33.5559,11100.0
2005-09-15 14:05:00,42.61,42.61,42.6,42.6,3800.0,33.548,33.548,33.5401,33.5401,3800.0
2005-09-15 14:10:00,42.59,42.6,42.58,42.58,12300.0,33.5323,33.5401,33.5244,33.5244,12300.0
2005-09-15 14:15:00,42.58,42.59,42.57,42.59,14800.0,33.5244,33.5323,33.5165,33.5323,14800.0
2005-09-15 14:20:00,42.59,42.6,42.59,42.59,11100.0,33.5323,33.5401,33.5323,33.5323,11100.0
2005-09-15 14:25:00,42.6,42.63,42.58,42.63,6000.0,33.5401,33.5637,33.5244,33.5637,6000.0
2005-09-15 14:30:00,42.63,42.66,42.62,42.66,12500.0,33.5637,33.5874,33.5559,33.5874,12500.0
2005-09-15 14:35:00,42.67,42.7,42.64,42.7,2900.0,33.5952,33.6189,33.5716,33.6189,2900.0
2005-09-15 14:40:00,42.7,42.7,42.67,42.7,4000.0,33.6189,33.6189,33.5952,33.6189,4000.0
2005-09-15 14:45:00,42.68,42.72,42.68,42.72,11100.0,33.6031,33.6346,33.6031,33.6346,11100.0
2005-09-15 14:50:00,42.71,42.76,42.71,42.75,8700.0,33.6267,33.6661,33.6267,33.6582,8700.0
2005-09-15 14:55:00,42.74,42.76,42.74,42.74,3600.0,33.6504,33.6661,33.6504,33.6504,3600.0
2005-09-15 15:00:00,42.74,42.75,42.7,42.7,14300.0,33.6504,33.6582,33.6189,33.6189,14300.0
2005-09-15 15:05:00,42.72,42.75,42.7,42.75,17600.0,33.6346,33.6582,33.6189,33.6582,17600.0
2005-09-15 15:10:00,42.75,42.75,42.72,42.73,2600.0,33.6582,33.6582,33.6346,33.6425,2600.0
2005-09-15 15:15:00,42.74,42.75,42.68,42.7,49600.0,33.6504,33.6582,33.6031,33.6189,49600.0
2005-09-15 15:20:00,42.7,42.7,42.64,42.64,31700.0,33.6189,33.6189,33.5716,33.5716,31700.0
2005-09-15 15:25:00,42.64,42.65,42.62,42.62,20600.0,33.5716,33.5795,33.5559,33.5559,20600.0
2005-09-15 15:30:00,42.62,42.63,42.61,42.61,24100.0,33.5559,33.5637,33.548,33.548,24100.0
2005-09-15 15:35:00,42.6,42.61,42.59,42.6,64600.0,33.5401,33.548,33.5323,33.5401,64600.0
2005-09-15 15:40:00,42.6,42.6,42.58,42.59,43500.0,33.5401,33.5401,33.5244,33.5323,43500.0
2005-09-15 15:45:00,42.58,42.6,42.58,42.58,23200.0,33.5244,33.5401,33.5244,33.5244,23200.0
2005-09-15 15:50:00,42.58,42.59,42.54,42.59,21200.0,33.5244,33.5323,33.4929,33.5323,21200.0
2005-09-15 15:55:00,42.57,42.57,42.54,42.54,90500.0,33.5165,33.5165,33.4929,33.4929,90500.0
2005-09-16 09:30:00,42.68,42.68,42.53,42.63,62300.0,33.6031,33.6031,33.485,33.5637,62300.0
2005-09-16 09:35:00,42.65,42.79,42.65,42.78,13800.0,33.5795,33.6897,33.5795,33.6818,13800.0
2005-09-16 09:40:00,42.78,42.81,42.75,42.76,36600.0,33.6818,33.7055,33.6582,33.6661,36600.0
2005-09-16 09:45:00,42.75,42.75,42.56,42.58,41800.0,33.6582,33.6582,33.5086,33.5244,41800.0
2005-09-16 09:50:00,42.57,42.71,42.57,42.69,11100.0,33.5165,33.6267,33.5165,33.611,11100.0
2005-09-16 09:55:00,42.69,42.69,42.6,42.6,17300.0,33.611,33.611,33.5401,33.5401,17300.0
2005-09-16 10:00:00,42.6,42.73,42.57,42.73,18900.0,33.5401,33.6425,33.5165,33.6425,18900.0
2005-09-16 10:05:00,42.72,42.76,42.72,42.73,10200.0,33.6346,33.6661,33.6346,33.6425,10200.0
2005-09-16 10:10:00,42.73,42.75,42.72,42.74,31700.0,33.6425,33.6582,33.6346,33.6504,31700.0
2005-09-16 10:15:00,42.73,42.74,42.72,42.73,19400.0,33.6425,33.6504,33.6346,33.6425,19400.0
2005-09-16 10:20:00,42.72,42.73,42.68,42.68,16300.0,33.6346,33.6425,33.6031,33.6031,16300.0
2005-09-16 10:25:00,42.69,42.7,42.63,42.63,34300.0,33.611,33.6189,33.5637,33.5637,34300.0
2005-09-16 10:30:00,42.63,42.64,42.62,42.63,12000.0,33.5637,33.5716,33.5559,33.5637,12000.0
2005-09-16 10:35:00,42.64,42.78,42.64,42.77,15100.0,33.5716,33.6818,33.5716,33.674,15100.0
2005-09-16 10:40:00,42.76,42.76,42.73,42.73,5100.0,33.6661,33.6661,33.6425,33.6425,5100.0
2005-09-16 10:45:00,42.72,42.73,42.69,42.73,22200.0,33.6346,33.6425,33.611,33.6425,22200.0
2005-09-16 10:50:00,42.73,42.8,42.73,42.79,14100.0,33.6425,33.6976,33.6425,33.6897,14100.0
2005-09-16 10:55:00,42.8,42.82,42.79,42.81,2000.0,33.6976,33.7133,33.6897,33.7055,2000.0
2005-09-16 11:00:00,42.81,42.82,42.79,42.8,12200.0,33.7055,33.7133,33.6897,33.6976,12200.0
2005-09-16 11:05:00,42.81,42.82,42.8,42.8,12900.0,33.7055,33.7133,33.6976,33.6976,12900.0
2005-09-16 11:10:00,42.8,42.89,42.79,42.89,25300.0,33.6976,33.7684,33.6897,33.7684,25300.0
2005-09-16 11:15:00,42.89,42.91,42.87,42.91,34100.0,33.7684,33.7842,33.7527,33.7842,34100.0
2005-09-16 11:20:00,42.91,42.93,42.85,42.93,29300.0,33.7842,33.7999,33.737,33.7999,29300.0
2005-09-16 11:25:00,42.92,43.01,42.92,43.0,71800.0,33.7921,33.8629,33.7921,33.8551,71800.0
2005-09-16 11:30:00,42.98,43.06,42.98,43.04,21500.0,33.8393,33.9023,33.8393,33.8865,21500.0
2005-09-16 11:35:00,43.05,43.08,43.0,43.05,12300.0,33.8944,33.918,33.8551,33.8944,12300.0
2005-09-16 11:40:00,43.03,43.1,43.01,43.01,40000.0,33.8787,33.9338,33.8629,33.8629,40000.0
2005-09-16 11:45:00,43.06,43.06,42.9,42.93,6000.0,33.9023,33.9023,33.7763,33.7999,6000.0
2005-09-16 11:50:00,42.93,42.93,42.87,42.87,9800.0,33.7999,33.7999,33.7527,33.7527,9800.0
2005-09-16 11:55:00,42.86,42.88,42.86,42.87,9400.0,33.7448,33.7606,33.7448,33.7527,9400.0
2005-09-16 12:00:00,42.87,42.92,42.87,42.89,18700.0,33.7527,33.7921,33.7527,33.7684,18700.0
2005-09-16 12:05:00,42.88,42.89,42.77,42.8,18300.0,33.7606,33.7684,33.674,33.6976,18300.0
2005-09-16 12:10:00,42.78,42.82,42.74,42.8,13100.0,33.6818,33.7133,33.6504,33.6976,13100.0
2005-09-16 12:15:00,42.8,42.8,42.75,42.8,5000.0,33.6976,33.6976,33.6582,33.6976,5000.0
2005-09-16 12:20:00,42.78,42.8,42.78,42.79,3000.0,33.6818,33.6976,33.6818,33.6897,3000.0
2005-09-16 12:25:00,42.79,42.9,42.79,42.86,9000.0,33.6897,33.7763,33.6897,33.7448,9000.0
2005-09-16 12:30:00,42.87,42.87,42.82,42.85,12400.0,33.7527,33.7527,33.7133,33.737,12400.0
2005-09-16 12:35:00,42.85,42.86,42.83,42.84,1200.0,33.737,33.7448,33.7212,33.7291,1200.0
2005-09-16 12:40:00,42.84,42.9,42.84,42.9,4500.0,33.7291,33.7763,33.7291,33.7763,4500.0
2005-09-16 12:45:00,42.9,42.93,42.89,42.92,14100.0,33.7763,33.7999,33.7684,33.7921,14100.0
2005-09-16 12:50:00,42.91,42.92,42.84,42.84,10500.0,33.7842,33.7921,33.7291,33.7291,10500.0
2005-09-16 12:55:00,42.85,42.88,42.83,42.84,9900.0,33.737,33.7606,33.7212,33.7291,9900.0
2005-09-16 13:00:00,42.82,42.85,42.81,42.84,7200.0,33.7133,33.737,33.7055,33.7291,7200.0
2005-09-16 13:05:00,42.83,42.84,42.82,42.82,1000.0,33.7212,33.7291,33.7133,33.7133,1000.0
2005-09-16 13:10:00,42.83,42.83,42.81,42.82,69800.0,33.7212,33.7212,33.7055,33.7133,69800.0
2005-09-16 13:15:00,42.82,42.83,42.82,42.83,2400.0,33.7133,33.7212,33.7133,33.7212,2400.0
2005-09-16 13:20:00,42.83,42.84,42.81,42.81,18000.0,33.7212,33.7291,33.7055,33.7055,18000.0
2005-09-16 13:25:00,42.81,42.81,42.77,42.78,21300.0,33.7055,33.7055,33.674,33.6818,21300.0
2005-09-16 13:30:00,42.78,42.78,42.77,42.77,22300.0,33.6818,33.6818,33.674,33.674,22300.0
2005-09-16 13:35:00,42.77,42.79,42.76,42.77,33100.0,33.674,33.6897,33.6661,33.674,33100.0
2005-09-16 13:40:00,42.78,42.85,42.78,42.85,13400.0,33.6818,33.737,33.6818,33.737,13400.0
2005-09-16 13:45:00,42.85,42.85,42.83,42.84,14100.0,33.737,33.737,33.7212,33.7291,14100.0
2005-09-16 13:50:00,42.84,42.84,42.79,42.79,2800.0,33.7291,33.7291,33.6897,33.6897,2800.0
2005-09-16 13:55:00,42.78,42.83,42.78,42.83,18500.0,33.6818,33.7212,33.6818,33.7212,18500.0
2005-09-16 14:00:00,42.85,42.85,42.82,42.82,2900.0,33.737,33.737,33.7133,33.7133,2900.0
2005-09-16 14:05:00,42.82,42.85,42.8,42.8,55200.0,33.7133,33.737,33.6976,33.6976,55200.0
2005-09-16 14:10:00,42.79,42.79,42.75,42.75,26200.0,33.6897,33.6897,33.6582,33.6582,26200.0
2005-09-16 14:15:00,42.75,42.79,42.7,42.79,28300.0,33.6582,33.6897,33.6189,33.6897,28300.0
2005-09-16 14:20:00,42.79,42.81,42.77,42.77,12300.0,33.6897,33.7055,33.674,33.674,12300.0
2005-09-16 14:25:00,42.78,42.78,42.75,42.75,3900.0,33.6818,33.6818,33.6582,33.6582,3900.0
2005-09-16 14:30:00,42.75,42.78,42.75,42.78,6200.0,33.6582,33.6818,33.6582,33.6818,6200.0
2005-09-16 14:35:00,42.79,42.83,42.77,42.82,40100.0,33.6897,33.7212,33.674,33.7133,40100.0
2005-09-16 14:40:00,42.82,42.82,42.8,42.8,59600.0,33.7133,33.7133,33.6976,33.6976,59600.0
2005-09-16 14:45:00,42.8,42.81,42.8,42.8,4500.0,33.6976,33.7055,33.6976,33.6976,4500.0
2005-09-16 14:50:00,42.81,42.82,42.81,42.81,1700.0,33.7055,33.7133,33.7055,33.7055,1700.0
2005-09-16 14:55:00,42.82,42.85,42.82,42.85,21900.0,33.7133,33.737,33.7133,33.737,21900.0
2005-09-16 15:00:00,42.85,42.85,42.82,42.82,12900.0,33.737,33.737,33.7133,33.7133,12900.0
2005-09-16 15:05:00,42.82,42.82,42.8,42.8,26200.0,33.7133,33.7133,33.6976,33.6976,26200.0
2005-09-16 15:10:00,42.8,42.82,42.79,42.82,14100.0,33.6976,33.7133,33.6897,33.7133,14100.0
2005-09-16 15:15:00,42.8,42.89,42.8,42.89,7400.0,33.6976,33.7684,33.6976,33.7684,7400.0
2005-09-16 15:20:00,42.88,42.89,42.88,42.89,26200.0,33.7606,33.7684,33.7606,33.7684,26200.0
2005-09-16 15:25:00,42.89,42.89,42.88,42.89,31700.0,33.7684,33.7684,33.7606,33.7684,31700.0
2005-09-16 15:30:00,42.89,42.89,42.85,42.85,15300.0,33.7684,33.7684,33.737,33.737,15300.0
2005-09-16 15:35:00,42.84,42.84,42.78,42.8,47300.0,33.7291,33.7291,33.6818,33.6976,47300.0
2005-09-16 15:40:00,42.8,42.8,42.76,42.78,24000.0,33.6976,33.6976,33.6661,33.6818,24000.0
2005-09-16 15:45:00,42.78,42.78,42.67,42.68,42300.0,33.6818,33.6818,33.5952,33.6031,42300.0
2005-09-16 15:50:00,42.68,42.68,42.59,42.62,115800.0,33.6031,33.6031,33.5323,33.5559,115800.0
2005-09-16 15:55:00,42.62,42.65,42.62,42.64,68600.0,33.5559,33.5795,33.5559,33.5716,68600.0
2005-09-19 09:30:00,42.85,43.12,42.85,43.11,112600.0,33.737,33.9495,33.737,33.9417,112600.0
2005-09-19 09:35:00,43.1,43.21,43.04,43.05,20000.0,33.9338,34.0204,33.8865,33.8944,20000.0
2005-09-19 09:40:00,43.04,43.07,42.82,42.87,74500.0,33.8865,33.9102,33.7133,33.7527,74500.0
2005-09-19 09:45:00,42.88,42.97,42.75,42.97,28200.0,33.7606,33.8314,33.6582,33.8314,28200.0
2005-09-19 09:50:00,42.97,42.97,42.87,42.92,28900.0,33.8314,33.8314,33.7527,33.7921,28900.0
2005-09-19 09:55:00,42.93,43.07,42.93,43.07,35900.0,33.7999,33.9102,33.7999,33.9102,35900.0
2005-09-19 10:00:00,43.07,43.08,42.99,43.06,32000.0,33.9102,33.918,33.8472,33.9023,32000.0
2005-09-19 10:05:00,43.06,43.07,42.95,42.95,26900.0,33.9023,33.9102,33.8157,33.8157,26900.0
2005-09-19 10:10:00,42.95,43.0,42.95,43.0,48400.0,33.8157,33.8551,33.8157,33.8551,48400.0
2005-09-19 10:15:00,42.99,43.01,42.91,42.91,20900.0,33.8472,33.8629,33.7842,33.7842,20900.0
2005-09-19 10:20:00,42.9,43.08,42.85,43.08,40400.0,33.7763,33.918,33.737,33.918,40400.0
2005-09-19 10:25:00,43.05,43.17,43.0,43.17,18600.0,33.8944,33.9889,33.8551,33.9889,18600.0
2005-09-19 10:30:00,43.2,43.29,43.05,43.05,48000.0,34.0125,34.0834,33.8944,33.8944,48000.0
2005-09-19 10:35:00,43.05,43.11,43.02,43.11,38800.0,33.8944,33.9417,33.8708,33.9417,38800.0
2005-09-19 10:40:00,43.12,43.25,43.05,43.05,63500.0,33.9495,34.0519,33.8944,33.8944,63500.0
2005-09-19 10:45:00,43.05,43.16,43.05,43.11,13400.0,33.8944,33.981,33.8944,33.9417,13400.0
2005-09-19 10:50:00,43.11,43.15,43.06,43.15,27400.0,33.9417,33.9732,33.9023,33.9732,27400.0
2005-09-19 10:55:00,43.11,43.12,43.06,43.07,21500.0,33.9417,33.9495,33.9023,33.9102,21500.0
2005-09-19 11:00:00,43.07,43.15,43.06,43.13,22100.0,33.9102,33.9732,33.9023,33.9574,22100.0
2005-09-19 11:05:00,43.11,43.21,43.06,43.15,20100.0,33.9417,34.0204,33.9023,33.9732,20100.0
2005-09-19 11:10:00,43.15,43.16,43.06,43.07,20400.0,33.9732,33.981,33.9023,33.9102,20400.0
2005-09-19 11:15:00,43.09,43.09,42.96,43.01,20500.0,33.9259,33.9259,33.8236,33.8629,20500.0
2005-09-19 11:20:00,43.04,43.04,43.0,43.03,13300.0,33.8865,33.8865,33.8551,33.8787,13300.0
2005-09-19 11:25:00,43.04,43.2,43.04,43.17,26900.0,33.8865,34.0125,33.8865,33.9889,26900.0
2005-09-19 11:30:00,43.17,43.17,43.08,43.09,40300.0,33.9889,33.9889,33.918,33.9259,40300.0
2005-09-19 11:35:00,43.08,43.1,43.06,43.1,49000.0,33.918,33.9338,33.9023,33.9338,49000.0
2005-09-19 11:40:00,43.1,43.15,43.1,43.15,72100.0,33.9338,33.9732,33.9338,33.9732,72100.0
2005-09-19 11:45:00,43.16,43.25,43.16,43.22,48900.0,33.981,34.0519,33.981,34.0283,48900.0
2005-09-19 11:50:00,43.25,43.25,43.06,43.07,89800.0,34.0519,34.0519,33.9023,33.9102,89800.0
2005-09-19 11:55:00,43.08,43.14,43.07,43.08,29300.0,33.918,33.9653,33.9102,33.918,29300.0
2005-09-19 12:00:00,43.09,43.12,43.09,43.12,15000.0,33.9259,33.9495,33.9259,33.9495,15000.0
2005-09-19 12:05:00,43.12,43.12,43.05,43.08,14800.0,33.9495,33.9495,33.8944,33.918,14800.0
2005-09-19 12:10:00,43.08,43.09,43.04,43.05,56500.0,33.918,33.9259,33.8865,33.8944,56500.0
2005-09-19 12:15:00,43.05,43.08,43.04,43.08,9500.0,33.8944,33.918,33.8865,33.918,9500.0
2005-09-19 12:20:00,43.08,43.09,43.08,43.09,7600.0,33.918,33.9259,33.918,33.9259,7600.0
2005-09-19 12:25:00,43.08,43.08,43.02,43.03,40200.0,33.918,33.918,33.8708,33.8787,40200.0
2005-09-19 12:30:00,43.03,43.04,43.02,43.04,46500.0,33.8787,33.8865,33.8708,33.8865,46500.0
2005-09-19 12:35:00,43.04,43.04,43.0,43.0,11900.0,33.8865,33.8865,33.8551,33.8551,11900.0
2005-09-19 12:40:00,43.01,43.07,43.01,43.07,23900.0,33.8629,33.9102,33.8629,33.9102,23900.0
2005-09-19 12:45:00,43.07,43.09,43.07,43.09,21200.0,33.9102,33.9259,33.9102,33.9259,21200.0
2005-09-19 12:50:00,43.09,43.12,43.08,43.11,16800.0,33.9259,33.9495,33.918,33.9417,16800.0
2005-09-19 12:55:00,43.12,43.12,43.1,43.12,19100.0,33.9495,33.9495,33.9338,33.9495,19100.0
2005-09-19 13:00:00,43.11,43.11,43.1,43.11,3800.0,33.9417,33.9417,33.9338,33.9417,3800.0
2005-09-19 13:05:00,43.11,43.12,43.11,43.11,10300.0,33.9417,33.9495,33.9417,33.9417,10300.0
2005-09-19 13:10:00,43.12,43.12,43.09,43.1,24000.0,33.9495,33.9495,33.9259,33.9338,24000.0
2005-09-19 13:15:00,43.08,43.11,43.08,43.1,5700.0,33.918,33.9417,33.918,33.9338,5700.0
2005-09-19 13:20:00,43.11,43.14,43.1,43.1,14600.0,33.9417,33.9653,33.9338,33.9338,14600.0
2005-09-19 13:25:00,43.12,43.12,43.1,43.11,10300.0,33.9495,33.9495,33.9338,33.9417,10300.0
2005-09-19 13:30:00,43.11,43.11,43.09,43.1,6300.0,33.9417,33.9417,33.9259,33.9338,6300.0
2005-09-19 13:35:00,43.1,43.12,43.1,43.11,12600.0,33.9338,33.9495,33.9338,33.9417,12600.0
2005-09-19 13:40:00,43.12,43.12,43.11,43.12,12900.0,33.9495,33.9495,33.9417,33.9495,12900.0
2005-09-19 13:45:00,43.12,43.13,43.12,43.12,3600.0,33.9495,33.9574,33.9495,33.9495,3600.0
2005-09-19 13:50:00,43.12,43.15,43.12,43.12,12800.0,33.9495,33.9732,33.9495,33.9495,12800.0
2005-09-19 13:55:00,43.13,43.13,43.12,43.12,19500.0,33.9574,33.9574,33.9495,33.9495,19500.0
2005-09-19 14:00:00,43.13,43.14,43.12,43.13,8600.0,33.9574,33.9653,33.9495,33.9574,8600.0
2005-09-19 14:05:00,43.13,43.17,43.13,43.17,23500.0,33.9574,33.9889,33.9574,33.9889,23500.0
2005-09-19 14:10:00,43.16,43.17,43.14,43.15,25800.0,33.981,33.9889,33.9653,33.9732,25800.0
2005-09-19 14:15:00,43.15,43.15,43.11,43.13,32700.0,33.9732,33.9732,33.9417,33.9574,32700.0
2005-09-19 14:20:00,43.13,43.13,43.1,43.12,16700.0,33.9574,33.9574,33.9338,33.9495,16700.0
2005-09-19 14:25:00,43.12,43.15,43.12,43.12,30800.0,33.9495,33.9732,33.9495,33.9495,30800.0
2005-09-19 14:30:00,43.12,43.19,43.12,43.15,52300.0,33.9495,34.0046,33.9495,33.9732,52300.0
2005-09-19 14:35:00,43.16,43.17,43.11,43.13,12000.0,33.981,33.9889,33.9417,33.9574,12000.0
2005-09-19 14:40:00,43.13,43.15,43.11,43.13,10800.0,33.9574,33.9732,33.9417,33.9574,10800.0
2005-09-19 14:45:00,43.13,43.17,43.12,43.17,20100.0,33.9574,33.9889,33.9495,33.9889,20100.0
2005-09-19 14:50:00,43.13,43.19,43.11,43.15,16600.0,33.9574,34.0046,33.9417,33.9732,16600.0
2005-09-19 14:55:00,43.16,43.18,43.11,43.13,39900.0,33.981,33.9968,33.9417,33.9574,39900.0
2005-09-19 15:00:00,43.13,43.17,43.11,43.15,22900.0,33.9574,33.9889,33.9417,33.9732,22900.0
2005-09-19 15:05:00,43.13,43.13,43.11,43.12,19800.0,33.9574,33.9574,33.9417,33.9495,19800.0
2005-09-19 15:10:00,43.12,43.12,43.11,43.11,6700.0,33.9495,33.9495,33.9417,33.9417,6700.0
2005-09-19 15:15:00,43.1,43.13,43.1,43.13,16100.0,33.9338,33.9574,33.9338,33.9574,16100.0
2005-09-19 15:20:00,43.15,43.16,43.13,43.15,42800.0,33.9732,33.981,33.9574,33.9732,42800.0
2005-09-19 15:25:00,43.15,43.17,43.15,43.17,26500.0,33.9732,33.9889,33.9732,33.9889,26500.0
2005-09-19 15:30:00,43.17,43.18,43.15,43.17,32100.0,33.9889,33.9968,33.9732,33.9889,32100.0
2005-09-19 15:35:00,43.18,43.23,43.18,43.22,61200.0,33.9968,34.0361,33.9968,34.0283,61200.0
2005-09-19 15:40:00,43.22,43.23,43.16,43.16,13100.0,34.0283,34.0361,33.981,33.981,13100.0
2005-09-19 15:45:00,43.17,43.2,43.16,43.19,21600.0,33.9889,34.0125,33.981,34.0046,21600.0
2005-09-19 15:50:00,43.19,43.24,43.16,43.2,35300.0,34.0046,34.044,33.981,34.0125,35300.0
2005-09-19 15:55:00,43.21,43.24,43.19,43.24,22000.0,34.0204,34.044,34.0046,34.044,22000.0
2005-09-20 09:30:00,43.3,43.49,43.3,43.38,40100.0,34.0913,34.2408,34.0913,34.1542,40100.0
2005-09-20 09:35:00,43.39,43.39,43.3,43.35,5400.0,34.1621,34.1621,34.0913,34.1306,5400.0
2005-09-20 09:40:00,43.32,43.33,43.22,43.22,21400.0,34.107,34.1149,34.0283,34.0283,21400.0
2005-09-20 09:45:00,43.21,43.26,43.16,43.25,19000.0,34.0204,34.0598,33.981,34.0519,19000.0
2005-09-20 09:50:00,43.25,43.26,43.22,43.22,17000.0,34.0519,34.0598,34.0283,34.0283,17000.0
2005-09-20 09:55:00,43.22,43.28,43.22,43.26,7800.0,34.0283,34.0755,34.0283,34.0598,7800.0
2005-09-20 10:00:00,43.26,43.32,43.26,43.28,15300.0,34.0598,34.107,34.0598,34.0755,15300.0
2005-09-20 10:05:00,43.28,43.28,43.23,43.24,7200.0,34.0755,34.0755,34.0361,34.044,7200.0
2005-09-20 10:10:00,43.23,43.27,43.22,43.25,20300.0,34.0361,34.0676,34.0283,34.0519,20300.0
2005-09-20 10:15:00,43.26,43.36,43.26,43.33,24700.0,34.0598,34.1385,34.0598,34.1149,24700.0
2005-09-20 10:20:00,43.35,43.37,43.3,43.37,19500.0,34.1306,34.1464,34.0913,34.1464,19500.0
2005-09-20 10:25:00,43.34,43.37,43.34,43.35,11400.0,34.1227,34.1464,34.1227,34.1306,11400.0
2005-09-20 10:30:00,43.35,43.36,43.35,43.36,4300.0,34.1306,34.1385,34.1306,34.1385,4300.0
2005-09-20 10:35:00,43.35,43.4,43.35,43.39,17400.0,34.1306,34.17,34.1306,34.1621,17400.0
2005-09-20 10:40:00,43.4,43.41,43.38,43.39,25800.0,34.17,34.1779,34.1542,34.1621,25800.0
2005-09-20 10:45:00,43.39,43.46,43.39,43.46,19500.0,34.1621,34.2172,34.1621,34.2172,19500.0
2005-09-20 10:50:00,43.45,43.46,43.44,43.45,4800.0,34.2094,34.2172,34.2015,34.2094,4800.0
2005-09-20 10:55:00,43.45,43.46,43.44,43.45,19900.0,34.2094,34.2172,34.2015,34.2094,19900.0
2005-09-20 11:00:00,43.45,43.5,43.45,43.49,42100.0,34.2094,34.2487,34.2094,34.2408,42100.0
2005-09-20 11:05:00,43.48,43.52,43.47,43.51,18300.0,34.233,34.2645,34.2251,34.2566,18300.0
2005-09-20 11:10:00,43.51,43.52,43.46,43.46,14500.0,34.2566,34.2645,34.2172,34.2172,14500.0
2005-09-20 11:15:00,43.43,43.46,43.43,43.46,4700.0,34.1936,34.2172,34.1936,34.2172,4700.0
2005-09-20 11:20:00,43.46,43.51,43.45,43.45,35600.0,34.2172,34.2566,34.2094,34.2094,35600.0
2005-09-20 11:25:00,43.47,43.47,43.44,43.44,32000.0,34.2251,34.2251,34.2015,34.2015,32000.0
2005-09-20 11:30:00,43.43,43.46,43.4,43.44,16800.0,34.1936,34.2172,34.17,34.2015,16800.0
2005-09-20 11:35:00,43.45,43.45,43.42,43.42,12700.0,34.2094,34.2094,34.1857,34.1857,12700.0
2005-09-20 11:40:00,43.42,43.44,43.38,43.38,189100.0,34.1857,34.2015,34.1542,34.1542,189100.0
2005-09-20 11:45:00,43.39,43.39,43.33,43.33,12000.0,34.1621,34.1621,34.1149,34.1149,12000.0
2005-09-20 11:50:00,43.33,43.36,43.32,43.36,17600.0,34.1149,34.1385,34.107,34.1385,17600.0
2005-09-20 11:55:00,43.36,43.36,43.34,43.34,5000.0,34.1385,34.1385,34.1227,34.1227,5000.0
2005-09-20 12:00:00,43.34,43.36,43.34,43.36,38900.0,34.1227,34.1385,34.1227,34.1385,38900.0
2005-09-20 12:05:00,43.36,43.36,43.35,43.36,14700.0,34.1385,34.1385,34.1306,34.1385,14700.0
2005-09-20 12:10:00,43.36,43.36,43.34,43.34,20700.0,34.1385,34.1385,34.1227,34.1227,20700.0
2005-09-20 12:15:00,43.35,43.36,43.34,43.35,114300.0,34.1306,34.1385,34.1227,34.1306,114300.0
2005-09-20 12:20:00,43.35,43.35,43.29,43.29,9400.0,34.1306,34.1306,34.0834,34.0834,9400.0
2005-09-20 12:25:00,43.29,43.29,43.26,43.26,7000.0,34.0834,34.0834,34.0598,34.0598,7000.0
2005-09-20 12:30:00,43.27,43.28,43.27,43.27,21500.0,34.0676,34.0755,34.0676,34.0676,21500.0
2005-09-20 12:35:00,43.27,43.27,43.26,43.27,5800.0,34.0676,34.0676,34.0598,34.0676,5800.0
2005-09-20 12:40:00,43.27,43.31,43.27,43.27,35700.0,34.0676,34.0991,34.0676,34.0676,35700.0
2005-09-20 12:45:00,43.27,43.28,43.27,43.27,8800.0,34.0676,34.0755,34.0676,34.0676,8800.0
2005-09-20 12:50:00,43.27,43.28,43.26,43.26,5500.0,34.0676,34.0755,34.0598,34.0598,5500.0
2005-09-20 12:55:00,43.26,43.27,43.26,43.26,1300.0,34.0598,34.0676,34.0598,34.0598,1300.0
2005-09-20 13:00:00,43.26,43.28,43.26,43.27,12000.0,34.0598,34.0755,34.0598,34.0676,12000.0
2005-09-20 13:05:00,43.28,43.29,43.25,43.25,76300.0,34.0755,34.0834,34.0519,34.0519,76300.0
2005-09-20 13:10:00,43.25,43.27,43.25,43.25,16400.0,34.0519,34.0676,34.0519,34.0519,16400.0
2005-09-20 13:15:00,43.25,43.25,43.22,43.25,6300.0,34.0519,34.0519,34.0283,34.0519,6300.0
2005-09-20 13:20:00,43.24,43.26,43.24,43.24,19000.0,34.044,34.0598,34.044,34.044,19000.0
2005-09-20 13:25:00,43.24,43.25,43.23,43.23,13600.0,34.044,34.0519,34.0361,34.0361,13600.0
2005-09-20 13:30:00,43.23,43.23,43.22,43.22,4200.0,34.0361,34.0361,34.0283,34.0283,4200.0
2005-09-20 13:35:00,43.22,43.26,43.22,43.26,14100.0,34.0283,34.0598,34.0283,34.0598,14100.0
2005-09-20 13:40:00,43.26,43.26,43.24,43.24,7500.0,34.0598,34.0598,34.044,34.044,7500.0
2005-09-20 13:45:00,43.25,43.28,43.24,43.28,11600.0,34.0519,34.0755,34.044,34.0755,11600.0
2005-09-20 13:50:00,43.28,43.29,43.24,43.24,13000.0,34.0755,34.0834,34.044,34.044,13000.0
2005-09-20 13:55:00,43.24,43.27,43.24,43.26,15300.0,34.044,34.0676,34.044,34.0598,15300.0
2005-09-20 14:00:00,43.26,43.32,43.26,43.31,15700.0,34.0598,34.107,34.0598,34.0991,15700.0
2005-09-20 14:05:00,43.32,43.32,43.3,43.32,13900.0,34.107,34.107,34.0913,34.107,13900.0
2005-09-20 14:10:00,43.32,43.32,43.3,43.31,8500.0,34.107,34.107,34.0913,34.0991,8500.0
2005-09-20 14:15:00,43.32,43.32,43.3,43.32,15800.0,34.107,34.107,34.0913,34.107,15800.0
2005-09-20 14:20:00,43.3,43.34,43.3,43.33,21500.0,34.0913,34.1227,34.0913,34.1149,21500.0
2005-09-20 14:25:00,43.33,43.37,43.33,43.37,12900.0,34.1149,34.1464,34.1149,34.1464,12900.0
2005-09-20 14:30:00,43.37,43.4,43.37,43.4,14200.0,34.1464,34.17,34.1464,34.17,14200.0
2005-09-20 14:35:00,43.4,43.4,43.39,43.39,11700.0,34.17,34.17,34.1621,34.1621,11700.0
2005-09-20 14:40:00,43.4,43.43,43.39,43.43,17600.0,34.17,34.1936,34.1621,34.1936,17600.0
2005-09-20 14:45:00,43.43,43.43,43.41,43.41,20300.0,34.1936,34.1936,34.1779,34.1779,20300.0
2005-09-20 14:50:00,43.41,43.43,43.41,43.42,30500.0,34.1779,34.1936,34.1779,34.1857,30500.0
2005-09-20 14:55:00,43.41,43.42,43.4,43.4,45700.0,34.1779,34.1857,34.17,34.17,45700.0
2005-09-20 15:00:00,43.4,43.41,43.39,43.4,50000.0,34.17,34.1779,34.1621,34.17,50000.0
2005-09-20 15:05:00,43.4,43.4,43.35,43.35,23300.0,34.17,34.17,34.1306,34.1306,23300.0
2005-09-20 15:10:00,43.35,43.35,43.18,43.18,51100.0,34.1306,34.1306,33.9968,33.9968,51100.0
2005-09-20 15:15:00,43.18,43.18,43.08,43.1,17600.0,33.9968,33.9968,33.918,33.9338,17600.0
2005-09-20 15:20:00,43.09,43.11,43.06,43.09,34000.0,33.9259,33.9417,33.9023,33.9259,34000.0
2005-09-20 15:25:00,43.1,43.13,43.09,43.13,12500.0,33.9338,33.9574,33.9259,33.9574,12500.0
2005-09-20 15:30:00,43.13,43.15,43.13,43.15,16400.0,33.9574,33.9732,33.9574,33.9732,16400.0
2005-09-20 15:35:00,43.16,43.19,43.15,43.19,17300.0,33.981,34.0046,33.9732,34.0046,17300.0
2005-09-20 15:40:00,43.18,43.21,43.18,43.21,12900.0,33.9968,34.0204,33.9968,34.0204,12900.0
2005-09-20 15:45:00,43.21,43.21,43.19,43.21,26000.0,34.0204,34.0204,34.0046,34.0204,26000.0
2005-09-20 15:50:00,43.21,43.22,43.2,43.2,25600.0,34.0204,34.0283,34.0125,34.0125,25600.0
2005-09-20 15:55:00,43.2,43.2,43.09,43.18,71500.0,34.0125,34.0125,33.9259,33.9968,71500.0
2005-09-21 09:30:00,42.98,42.98,42.84,42.86,57900.0,33.8393,33.8393,33.7291,33.7448,57900.0
2005-09-21 09:35:00,42.86,42.9,42.81,42.9,31400.0,33.7448,33.7763,33.7055,33.7763,31400.0
2005-09-21 09:40:00,42.9,42.99,42.89,42.99,28300.0,33.7763,33.8472,33.7684,33.8472,28300.0
2005-09-21 09:45:00,42.95,42.96,42.92,42.93,18100.0,33.8157,33.8236,33.7921,33.7999,18100.0
2005-09-21 09:50:00,42.93,42.94,42.87,42.88,26900.0,33.7999,33.8078,33.7527,33.7606,26900.0
2005-09-21 09:55:00,42.88,42.89,42.86,42.87,13200.0,33.7606,33.7684,33.7448,33.7527,13200.0
2005-09-21 10:00:00,42.86,42.92,42.86,42.92,19500.0,33.7448,33.7921,33.7448,33.7921,19500.0
2005-09-21 10:05:00,42.93,42.93,42.85,42.86,30700.0,33.7999,33.7999,33.737,33.7448,30700.0
2005-09-21 10:10:00,42.85,42.85,42.73,42.74,22600.0,33.737,33.737,33.6425,33.6504,22600.0
2005-09-21 10:15:00,42.74,42.75,42.71,42.74,54200.0,33.6504,33.6582,33.6267,33.6504,54200.0
2005-09-21 10:20:00,42.75,42.76,42.59,42.6,36600.0,33.6582,33.6661,33.5323,33.5401,36600.0
2005-09-21 10:25:00,42.6,42.62,42.53,42.55,52100.0,33.5401,33.5559,33.485,33.5008,52100.0
2005-09-21 10:30:00,42.55,42.68,42.55,42.59,23200.0,33.5008,33.6031,33.5008,33.5323,23200.0
2005-09-21 10:35:00,42.6,42.62,42.52,42.59,45200.0,33.5401,33.5559,33.4771,33.5323,45200.0
2005-09-21 10:40:00,42.6,42.61,42.51,42.51,24100.0,33.5401,33.548,33.4693,33.4693,24100.0
2005-09-21 10:45:00,42.51,42.52,42.5,42.51,20200.0,33.4693,33.4771,33.4614,33.4693,20200.0
2005-09-21 10:50:00,42.51,42.65,42.51,42.62,30900.0,33.4693,33.5795,33.4693,33.5559,30900.0
2005-09-21 10:55:00,42.65,42.7,42.6,42.6,26100.0,33.5795,33.6189,33.5401,33.5401,26100.0
2005-09-21 11:00:00,42.6,42.62,42.58,42.62,28100.0,33.5401,33.5559,33.5244,33.5559,28100.0
2005-09-21 11:05:00,42.62,42.65,42.6,42.6,14900.0,33.5559,33.5795,33.5401,33.5401,14900.0
2005-09-21 11:10:00,42.6,42.6,42.52,42.53,15300.0,33.5401,33.5401,33.4771,33.485,15300.0
2005-09-21 11:15:00,42.52,42.57,42.51,42.57,26400.0,33.4771,33.5165,33.4693,33.5165,26400.0
2005-09-21 11:20:00,42.57,42.58,42.52,42.52,20500.0,33.5165,33.5244,33.4771,33.4771,20500.0
2005-09-21 11:25:00,42.51,42.53,42.5,42.5,75800.0,33.4693,33.485,33.4614,33.4614,75800.0
2005-09-21 11:30:00,42.5,42.5,42.35,42.37,73500.0,33.4614,33.4614,33.3433,33.359,73500.0
2005-09-21 11:35:00,42.36,42.4,42.35,42.36,56700.0,33.3512,33.3827,33.3433,33.3512,56700.0
2005-09-21 11:40:00,42.35,42.4,42.32,42.38,85000.0,33.3433,33.3827,33.3197,33.3669,85000.0
2005-09-21 11:45:00,42.39,42.39,42.32,42.38,27700.0,33.3748,33.3748,33.3197,33.3669,27700.0
2005-09-21 11:50:00,42.38,42.38,42.35,42.35,125300.0,33.3669,33.3669,33.3433,33.3433,125300.0
2005-09-21 11:55:00,42.35,42.38,42.32,42.36,60400.0,33.3433,33.3669,33.3197,33.3512,60400.0
2005-09-21 12:00:00,42.34,42.34,42.22,42.22,51100.0,33.3354,33.3354,33.2409,33.2409,51100.0
2005-09-21 12:05:00,42.22,42.22,42.14,42.14,30100.0,33.2409,33.2409,33.178,33.178,30100.0
2005-09-21 12:10:00,42.14,42.21,42.14,42.2,38600.0,33.178,33.2331,33.178,33.2252,38600.0
2005-09-21 12:15:00,42.2,42.2,42.19,42.19,21300.0,33.2252,33.2252,33.2173,33.2173,21300.0
2005-09-21 12:20:00,42.19,42.22,42.19,42.21,51200.0,33.2173,33.2409,33.2173,33.2331,51200.0
2005-09-21 12:25:00,42.21,42.29,42.2,42.26,19600.0,33.2331,33.2961,33.2252,33.2724,19600.0
2005-09-21 12:30:00,42.29,42.33,42.25,42.33,11900.0,33.2961,33.3275,33.2646,33.3275,11900.0
2005-09-21 12:35:00,42.33,42.34,42.31,42.32,13300.0,33.3275,33.3354,33.3118,33.3197,13300.0
2005-09-21 12:40:00,42.32,42.33,42.29,42.29,26800.0,33.3197,33.3275,33.2961,33.2961,26800.0
2005-09-21 12:45:00,42.3,42.3,42.27,42.28,33800.0,33.3039,33.3039,33.2803,33.2882,33800.0
2005-09-21 12:50:00,42.29,42.31,42.28,42.31,35100.0,33.2961,33.3118,33.2882,33.3118,35100.0
2005-09-21 12:55:00,42.31,42.33,42.29,42.32,25400.0,33.3118,33.3275,33.2961,33.3197,25400.0
2005-09-21 13:00:00,42.33,42.39,42.31,42.38,17000.0,33.3275,33.3748,33.3118,33.3669,17000.0
2005-09-21 13:05:00,42.35,42.35,42.29,42.29,37000.0,33.3433,33.3433,33.2961,33.2961,37000.0
2005-09-21 13:10:00,42.29,42.32,42.28,42.31,36100.0,33.2961,33.3197,33.2882,33.3118,36100.0
2005-09-21 13:15:00,42.3,42.33,42.3,42.32,65000.0,33.3039,33.3275,33.3039,33.3197,65000.0
2005-09-21 13:20:00,42.32,42.32,42.29,42.31,17200.0,33.3197,33.3197,33.2961,33.3118,17200.0
2005-09-21 13:25:00,42.31,42.31,42.3,42.3,63500.0,33.3118,33.3118,33.3039,33.3039,63500.0
2005-09-21 13:30:00,42.3,42.31,42.29,42.29,29000.0,33.3039,33.3118,33.2961,33.2961,29000.0
2005-09-21 13:35:00,42.28,42.28,42.2,42.2,6600.0,33.2882,33.2882,33.2252,33.2252,6600.0
2005-09-21 13:40:00,42.2,42.21,42.15,42.15,6000.0,33.2252,33.2331,33.1858,33.1858,6000.0
2005-09-21 13:45:00,42.16,42.16,42.15,42.16,2800.0,33.1937,33.1937,33.1858,33.1937,2800.0
2005-09-21 13:50:00,42.16,42.16,42.15,42.15,8300.0,33.1937,33.1937,33.1858,33.1858,8300.0
2005-09-21 13:55:00,42.16,42.17,42.15,42.17,11400.0,33.1937,33.2016,33.1858,33.2016,11400.0
2005-09-21 14:00:00,42.16,42.19,42.16,42.19,17400.0,33.1937,33.2173,33.1937,33.2173,17400.0
2005-09-21 14:05:00,42.19,42.19,42.18,42.18,9600.0,33.2173,33.2173,33.2094,33.2094,9600.0
2005-09-21 14:10:00,42.18,42.18,42.07,42.07,16800.0,33.2094,33.2094,33.1228,33.1228,16800.0
2005-09-21 14:15:00,42.06,42.09,42.06,42.08,20000.0,33.115,33.1386,33.115,33.1307,20000.0
2005-09-21 14:20:00,42.08,42.13,42.08,42.13,16400.0,33.1307,33.1701,33.1307,33.1701,16400.0
2005-09-21 14:25:00,42.13,42.15,42.11,42.12,7900.0,33.1701,33.1858,33.1543,33.1622,7900.0
2005-09-21 14:30:00,42.12,42.14,42.11,42.11,22100.0,33.1622,33.178,33.1543,33.1543,22100.0
2005-09-21 14:35:00,42.12,42.12,42.1,42.11,13900.0,33.1622,33.1622,33.1465,33.1543,13900.0
2005-09-21 14:40:00,42.1,42.11,42.09,42.09,8000.0,33.1465,33.1543,33.1386,33.1386,8000.0
2005-09-21 14:45:00,42.09,42.1,42.09,42.1,16700.0,33.1386,33.1465,33.1386,33.1465,16700.0
2005-09-21 14:50:00,42.1,42.11,42.06,42.07,16200.0,33.1465,33.1543,33.115,33.1228,16200.0
2005-09-21 14:55:00,42.07,42.08,42.06,42.06,34100.0,33.1228,33.1307,33.115,33.115,34100.0
2005-09-21 15:00:00,42.06,42.06,42.05,42.05,17300.0,33.115,33.115,33.1071,33.1071,17300.0
2005-09-21 15:05:00,42.05,42.1,42.05,42.09,17500.0,33.1071,33.1465,33.1071,33.1386,17500.0
2005-09-21 15:10:00,42.1,42.16,42.1,42.15,18800.0,33.1465,33.1937,33.1465,33.1858,18800.0
2005-09-21 15:15:00,42.15,42.18,42.15,42.16,74400.0,33.1858,33.2094,33.1858,33.1937,74400.0
2005-09-21 15:20:00,42.16,42.17,42.14,42.14,25700.0,33.1937,33.2016,33.178,33.178,25700.0
2005-09-21 15:25:00,42.14,42.15,42.11,42.12,23300.0,33.178,33.1858,33.1543,33.1622,23300.0
2005-09-21 15:30:00,42.11,42.12,42.1,42.1,25100.0,33.1543,33.1622,33.1465,33.1465,25100.0
2005-09-21 15:35:00,42.1,42.1,42.07,42.1,30700.0,33.1465,33.1465,33.1228,33.1465,30700.0
2005-09-21 15:40:00,42.09,42.12,42.09,42.12,47200.0,33.1386,33.1622,33.1386,33.1622,47200.0
2005-09-21 15:45:00,42.12,42.14,42.12,42.13,41300.0,33.1622,33.178,33.1622,33.1701,41300.0
2005-09-21 15:50:00,42.14,42.14,42.06,42.06,51300.0,33.178,33.178,33.115,33.115,51300.0
2005-09-21 15:55:00,42.07,42.13,42.05,42.13,54100.0,33.1228,33.1701,33.1071,33.1701,54100.0
2005-09-22 09:30:00,42.06,42.1,42.04,42.06,48800.0,33.2326,33.2642,33.2168,33.2326,48800.0
2005-09-22 09:35:00,42.06,42.06,41.96,41.96,14600.0,33.2326,33.2326,33.1536,33.1536,14600.0
2005-09-22 09:40:00,41.96,41.97,41.85,41.88,81900.0,33.1536,33.1615,33.0667,33.0904,81900.0
2005-09-22 09:45:00,41.91,41.98,41.91,41.94,10700.0,33.1141,33.1694,33.1141,33.1378,10700.0
2005-09-22 09:50:00,41.93,41.94,41.91,41.94,49900.0,33.1299,33.1378,33.1141,33.1378,49900.0
2005-09-22 09:55:00,41.92,41.98,41.92,41.94,31500.0,33.122,33.1694,33.122,33.1378,31500.0
2005-09-22 10:00:00,41.95,42.01,41.94,42.0,18700.0,33.1457,33.1931,33.1378,33.1852,18700.0
2005-09-22 10:05:00,42.01,42.05,41.96,41.96,35400.0,33.1931,33.2247,33.1536,33.1536,35400.0
2005-09-22 10:10:00,41.95,41.96,41.94,41.94,17000.0,33.1457,33.1536,33.1378,33.1378,17000.0
2005-09-22 10:15:00,41.93,41.93,41.91,41.91,7500.0,33.1299,33.1299,33.1141,33.1141,7500.0
2005-09-22 10:20:00,41.9,41.91,41.89,41.89,32300.0,33.1062,33.1141,33.0983,33.0983,32300.0
2005-09-22 10:25:00,41.9,41.9,41.88,41.9,7800.0,33.1062,33.1062,33.0904,33.1062,7800.0
2005-09-22 10:30:00,41.9,41.95,41.9,41.95,16900.0,33.1062,33.1457,33.1062,33.1457,16900.0
2005-09-22 10:35:00,41.96,41.96,41.95,41.96,16700.0,33.1536,33.1536,33.1457,33.1536,16700.0
2005-09-22 10:40:00,41.96,41.96,41.96,41.96,20400.0,33.1536,33.1536,33.1536,33.1536,20400.0
2005-09-22 10:45:00,41.98,42.0,41.98,41.99,2800.0,33.1694,33.1852,33.1694,33.1773,2800.0
2005-09-22 10:50:00,41.99,42.01,41.99,42.0,6400.0,33.1773,33.1931,33.1773,33.1852,6400.0
2005-09-22 10:55:00,41.98,41.98,41.95,41.96,7600.0,33.1694,33.1694,33.1457,33.1536,7600.0
2005-09-22 11:00:00,41.96,41.96,41.95,41.95,28300.0,33.1536,33.1536,33.1457,33.1457,28300.0
2005-09-22 11:05:00,41.91,41.95,41.89,41.94,14000.0,33.1141,33.1457,33.0983,33.1378,14000.0
2005-09-22 11:10:00,41.94,41.95,41.92,41.95,24900.0,33.1378,33.1457,33.122,33.1457,24900.0
2005-09-22 11:15:00,41.94,41.97,41.94,41.97,3300.0,33.1378,33.1615,33.1378,33.1615,3300.0
2005-09-22 11:20:00,41.96,42.09,41.95,42.09,18900.0,33.1536,33.2563,33.1457,33.2563,18900.0
2005-09-22 11:25:00,42.08,42.09,42.08,42.09,13700.0,33.2484,33.2563,33.2484,33.2563,13700.0
2005-09-22 11:30:00,42.09,42.09,42.05,42.05,7300.0,33.2563,33.2563,33.2247,33.2247,7300.0
2005-09-22 11:35:00,42.06,42.07,42.05,42.07,7400.0,33.2326,33.2405,33.2247,33.2405,7400.0
2005-09-22 11:40:00,42.08,42.08,42.06,42.06,3900.0,33.2484,33.2484,33.2326,33.2326,3900.0
2005-09-22 11:45:00,42.06,42.06,42.05,42.05,2400.0,33.2326,33.2326,33.2247,33.2247,2400.0
2005-09-22 11:50:00,42.05,42.08,42.05,42.06,10300.0,33.2247,33.2484,33.2247,33.2326,10300.0
2005-09-22 11:55:00,42.06,42.07,42.06,42.07,9100.0,33.2326,33.2405,33.2326,33.2405,9100.0
2005-09-22 12:00:00,42.06,42.08,42.03,42.08,7700.0,33.2326,33.2484,33.2089,33.2484,7700.0
2005-09-22 12:05:00,42.06,42.06,42.03,42.05,10500.0,33.2326,33.2326,33.2089,33.2247,10500.0
2005-09-22 12:10:00,42.05,42.05,42.01,42.01,3900.0,33.2247,33.2247,33.1931,33.1931,3900.0
2005-09-22 12:15:00,42.01,42.02,42.01,42.02,11900.0,33.1931,33.201,33.1931,33.201,11900.0
2005-09-22 12:20:00,42.02,42.05,42.01,42.05,7500.0,33.201,33.2247,33.1931,33.2247,7500.0
2005-09-22 12:25:00,42.03,42.08,42.03,42.07,3200.0,33.2089,33.2484,33.2089,33.2405,3200.0
2005-09-22 12:30:00,42.07,42.07,42.06,42.07,6900.0,33.2405,33.2405,33.2326,33.2405,6900.0
2005-09-22 12:35:00,42.08,42.12,42.04,42.12,12700.0,33.2484,33.28,33.2168,33.28,12700.0
2005-09-22 12:40:00,42.12,42.12,42.1,42.11,9700.0,33.28,33.28,33.2642,33.2721,9700.0
2005-09-22 12:45:00,42.12,42.13,42.12,42.13,2300.0,33.28,33.2879,33.28,33.2879,2300.0
2005-09-22 12:50:00,42.12,42.12,42.11,42.12,3900.0,33.28,33.28,33.2721,33.28,3900.0
2005-09-22 12:55:00,42.13,42.17,42.13,42.16,4400.0,33.2879,33.3195,33.2879,33.3116,4400.0
2005-09-22 13:00:00,42.16,42.16,42.15,42.15,19000.0,33.3116,33.3116,33.3037,33.3037,19000.0
2005-09-22 13:05:00,42.16,42.16,42.15,42.15,7900.0,33.3116,33.3116,33.3037,33.3037,7900.0
2005-09-22 13:10:00,42.16,42.16,42.13,42.13,26600.0,33.3116,33.3116,33.2879,33.2879,26600.0
2005-09-22 13:15:00,42.14,42.16,42.14,42.16,15600.0,33.2958,33.3116,33.2958,33.3116,15600.0
2005-09-22 13:20:00,42.16,42.21,42.16,42.21,80000.0,33.3116,33.3511,33.3116,33.3511,80000.0
2005-09-22 13:25:00,42.22,42.28,42.22,42.27,10400.0,33.359,33.4064,33.359,33.3985,10400.0
2005-09-22 13:30:00,42.27,42.32,42.26,42.32,10800.0,33.3985,33.4381,33.3906,33.4381,10800.0
2005-09-22 13:35:00,42.31,42.34,42.26,42.34,3900.0,33.4302,33.4539,33.3906,33.4539,3900.0
2005-09-22 13:40:00,42.34,42.47,42.34,42.47,10900.0,33.4539,33.5566,33.4539,33.5566,10900.0
2005-09-22 13:45:00,42.47,42.53,42.47,42.5,20000.0,33.5566,33.604,33.5566,33.5803,20000.0
2005-09-22 13:50:00,42.49,42.55,42.49,42.54,19500.0,33.5724,33.6198,33.5724,33.6119,19500.0
2005-09-22 13:55:00,42.54,42.55,42.46,42.46,36500.0,33.6119,33.6198,33.5487,33.5487,36500.0
2005-09-22 14:00:00,42.5,42.54,42.5,42.53,6300.0,33.5803,33.6119,33.5803,33.604,6300.0
2005-09-22 14:05:00,42.54,42.54,42.48,42.51,15400.0,33.6119,33.6119,33.5645,33.5882,15400.0
2005-09-22 14:10:00,42.49,42.49,42.44,42.45,2800.0,33.5724,33.5724,33.5329,33.5408,2800.0
2005-09-22 14:15:00,42.44,42.45,42.42,42.42,7900.0,33.5329,33.5408,33.5171,33.5171,7900.0
2005-09-22 14:20:00,42.42,42.45,42.41,42.45,20400.0,33.5171,33.5408,33.5092,33.5408,20400.0
2005-09-22 14:25:00,42.45,42.45,42.41,42.41,7500.0,33.5408,33.5408,33.5092,33.5092,7500.0
2005-09-22 14:30:00,42.41,42.42,42.41,42.42,16500.0,33.5092,33.5171,33.5092,33.5171,16500.0
2005-09-22 14:35:00,42.42,42.42,42.4,42.41,21100.0,33.5171,33.5171,33.5013,33.5092,21100.0
2005-09-22 14:40:00,42.4,42.41,42.39,42.41,19700.0,33.5013,33.5092,33.4934,33.5092,19700.0
2005-09-22 14:45:00,42.41,42.41,42.4,42.41,4800.0,33.5092,33.5092,33.5013,33.5092,4800.0
2005-09-22 14:50:00,42.4,42.4,42.38,42.38,20900.0,33.5013,33.5013,33.4855,33.4855,20900.0
2005-09-22 14:55:00,42.39,42.39,42.38,42.39,16000.0,33.4934,33.4934,33.4855,33.4934,16000.0
2005-09-22 15:00:00,42.39,42.39,42.38,42.39,12400.0,33.4934,33.4934,33.4855,33.4934,12400.0
2005-09-22 15:05:00,42.39,42.39,42.35,42.35,10600.0,33.4934,33.4934,33.4618,33.4618,10600.0
2005-09-22 15:10:00,42.35,42.35,42.33,42.33,2900.0,33.4618,33.4618,33.446,33.446,2900.0
2005-09-22 15:15:00,42.33,42.33,42.29,42.29,5300.0,33.446,33.446,33.4143,33.4143,5300.0
2005-09-22 15:20:00,42.28,42.3,42.26,42.27,33100.0,33.4064,33.4222,33.3906,33.3985,33100.0
2005-09-22 15:25:00,42.28,42.28,42.25,42.28,21900.0,33.4064,33.4064,33.3827,33.4064,21900.0
2005-09-22 15:30:00,42.28,42.37,42.28,42.35,19100.0,33.4064,33.4776,33.4064,33.4618,19100.0
2005-09-22 15:35:00,42.35,42.37,42.33,42.36,18400.0,33.4618,33.4776,33.446,33.4697,18400.0
2005-09-22 15:40:00,42.35,42.35,42.18,42.21,26200.0,33.4618,33.4618,33.3274,33.3511,26200.0
2005-09-22 15:45:00,42.18,42.2,42.15,42.16,24600.0,33.3274,33.3432,33.3037,33.3116,24600.0
2005-09-22 15:50:00,42.16,42.17,42.16,42.16,21300.0,33.3116,33.3195,33.3116,33.3116,21300.0
2005-09-22 15:55:00,42.15,42.2,42.12,42.2,28800.0,33.3037,33.3432,33.28,33.3432,28800.0
2005-09-23 09:30:00,42.22,42.45,42.21,42.38,117800.0,33.359,33.5408,33.3511,33.4855,117800.0
2005-09-23 09:35:00,42.4,42.41,42.37,42.38,10800.0,33.5013,33.5092,33.4776,33.4855,10800.0
2005-09-23 09:40:00,42.38,42.4,42.3,42.31,5800.0,33.4855,33.5013,33.4222,33.4302,5800.0
2005-09-23 09:45:00,42.32,42.34,42.31,42.34,3400.0,33.4381,33.4539,33.4302,33.4539,3400.0
2005-09-23 09:50:00,42.3,42.3,42.24,42.25,7100.0,33.4222,33.4222,33.3748,33.3827,7100.0
2005-09-23 09:55:00,42.25,42.25,42.18,42.2,22000.0,33.3827,33.3827,33.3274,33.3432,22000.0
2005-09-23 10:00:00,42.2,42.24,42.19,42.24,7800.0,33.3432,33.3748,33.3353,33.3748,7800.0
2005-09-23 10:05:00,42.25,42.3,42.25,42.3,12000.0,33.3827,33.4222,33.3827,33.4222,12000.0
2005-09-23 10:10:00,42.3,42.34,42.3,42.31,16800.0,33.4222,33.4539,33.4222,33.4302,16800.0
2005-09-23 10:15:00,42.31,42.32,42.3,42.3,14000.0,33.4302,33.4381,33.4222,33.4222,14000.0
2005-09-23 10:20:00,42.31,42.35,42.31,42.33,10500.0,33.4302,33.4618,33.4302,33.446,10500.0
2005-09-23 10:25:00,42.33,42.38,42.33,42.37,11200.0,33.446,33.4855,33.446,33.4776,11200.0
2005-09-23 10:30:00,42.37,42.38,42.34,42.34,3800.0,33.4776,33.4855,33.4539,33.4539,3800.0
2005-09-23 10:35:00,42.34,42.37,42.34,42.37,2100.0,33.4539,33.4776,33.4539,33.4776,2100.0
2005-09-23 10:40:00,42.37,42.39,42.37,42.38,7200.0,33.4776,33.4934,33.4776,33.4855,7200.0
2005-09-23 10:45:00,42.39,42.39,42.36,42.36,21700.0,33.4934,33.4934,33.4697,33.4697,21700.0
2005-09-23 10:50:00,42.36,42.39,42.36,42.39,13900.0,33.4697,33.4934,33.4697,33.4934,13900.0
2005-09-23 10:55:00,42.39,42.4,42.38,42.4,9800.0,33.4934,33.5013,33.4855,33.5013,9800.0
2005-09-23 11:00:00,42.41,42.41,42.4,42.4,5600.0,33.5092,33.5092,33.5013,33.5013,5600.0
2005-09-23 11:05:00,42.4,42.42,42.39,42.41,6700.0,33.5013,33.5171,33.4934,33.5092,6700.0
2005-09-23 11:10:00,42.41,42.42,42.41,42.42,4200.0,33.5092,33.5171,33.5092,33.5171,4200.0
2005-09-23 11:15:00,42.43,42.44,42.41,42.44,8800.0,33.525,33.5329,33.5092,33.5329,8800.0
2005-09-23 11:20:00,42.46,42.49,42.45,42.49,3500.0,33.5487,33.5724,33.5408,33.5724,3500.0
2005-09-23 11:25:00,42.48,42.51,42.48,42.49,1800.0,33.5645,33.5882,33.5645,33.5724,1800.0
2005-09-23 11:30:00,42.52,42.55,42.52,42.55,3700.0,33.5961,33.6198,33.5961,33.6198,3700.0
2005-09-23 11:35:00,42.56,42.58,42.56,42.58,6100.0,33.6277,33.6435,33.6277,33.6435,6100.0
2005-09-23 11:40:00,42.61,42.63,42.61,42.62,43000.0,33.6672,33.683,33.6672,33.6751,43000.0
2005-09-23 11:45:00,42.63,42.77,42.63,42.72,26300.0,33.683,33.7936,33.683,33.7541,26300.0
2005-09-23 11:50:00,42.71,43.11,42.69,43.09,49000.0,33.7462,34.0623,33.7304,34.0464,49000.0
2005-09-23 11:55:00,43.09,43.15,42.9,42.96,42700.0,34.0464,34.0939,33.8963,33.9437,42700.0
2005-09-23 12:00:00,42.93,42.94,42.85,42.87,27500.0,33.92,33.9279,33.8568,33.8726,27500.0
2005-09-23 12:05:00,42.87,42.87,42.79,42.85,17800.0,33.8726,33.8726,33.8094,33.8568,17800.0
2005-09-23 12:10:00,42.85,43.03,42.85,42.95,19700.0,33.8568,33.999,33.8568,33.9358,19700.0
2005-09-23 12:15:00,42.93,42.94,42.91,42.94,11900.0,33.92,33.9279,33.9042,33.9279,11900.0
2005-09-23 12:20:00,42.92,42.95,42.92,42.93,30900.0,33.9121,33.9358,33.9121,33.92,30900.0
2005-09-23 12:25:00,42.92,42.92,42.84,42.9,53300.0,33.9121,33.9121,33.8489,33.8963,53300.0
2005-09-23 12:30:00,42.9,42.9,42.88,42.89,10000.0,33.8963,33.8963,33.8805,33.8884,10000.0
2005-09-23 12:35:00,42.9,42.9,42.89,42.9,2500.0,33.8963,33.8963,33.8884,33.8963,2500.0
2005-09-23 12:40:00,42.89,42.89,42.86,42.86,13600.0,33.8884,33.8884,33.8647,33.8647,13600.0
2005-09-23 12:45:00,42.87,42.87,42.85,42.85,8600.0,33.8726,33.8726,33.8568,33.8568,8600.0
2005-09-23 12:50:00,42.78,42.79,42.77,42.79,3500.0,33.8015,33.8094,33.7936,33.8094,3500.0
2005-09-23 12:55:00,42.8,42.83,42.79,42.83,2400.0,33.8173,33.841,33.8094,33.841,2400.0
2005-09-23 13:00:00,42.82,42.83,42.82,42.83,700.0,33.8331,33.841,33.8331,33.841,700.0
2005-09-23 13:05:00,42.83,42.87,42.68,42.69,64300.0,33.841,33.8726,33.7225,33.7304,64300.0
2005-09-23 13:10:00,42.69,42.7,42.69,42.7,1600.0,33.7304,33.7383,33.7304,33.7383,1600.0
2005-09-23 13:15:00,42.7,42.72,42.68,42.7,4800.0,33.7383,33.7541,33.7225,33.7383,4800.0
2005-09-23 13:20:00,42.7,42.71,42.7,42.71,9500.0,33.7383,33.7462,33.7383,33.7462,9500.0
2005-09-23 13:25:00,42.71,42.71,42.7,42.7,19400.0,33.7462,33.7462,33.7383,33.7383,19400.0
2005-09-23 13:30:00,42.71,42.74,42.7,42.73,4700.0,33.7462,33.7699,33.7383,33.762,4700.0
2005-09-23 13:35:00,42.73,42.83,42.73,42.83,10900.0,33.762,33.841,33.762,33.841,10900.0
2005-09-23 13:40:00,42.84,42.85,42.77,42.77,6600.0,33.8489,33.8568,33.7936,33.7936,6600.0
2005-09-23 13:45:00,42.75,42.76,42.75,42.76,1100.0,33.7778,33.7857,33.7778,33.7857,1100.0
2005-09-23 13:50:00,42.77,42.8,42.77,42.8,10300.0,33.7936,33.8173,33.7936,33.8173,10300.0
2005-09-23 13:55:00,42.82,42.83,42.79,42.8,7900.0,33.8331,33.841,33.8094,33.8173,7900.0
2005-09-23 14:00:00,42.81,42.82,42.76,42.77,5500.0,33.8252,33.8331,33.7857,33.7936,5500.0
2005-09-23 14:05:00,42.76,42.8,42.76,42.8,10200.0,33.7857,33.8173,33.7857,33.8173,10200.0
2005-09-23 14:10:00,42.81,42.84,42.81,42.84,22100.0,33.8252,33.8489,33.8252,33.8489,22100.0
2005-09-23 14:15:00,42.85,42.87,42.81,42.81,20800.0,33.8568,33.8726,33.8252,33.8252,20800.0
2005-09-23 14:20:00,42.82,42.84,42.8,42.8,15800.0,33.8331,33.8489,33.8173,33.8173,15800.0
2005-09-23 14:25:00,42.8,42.83,42.8,42.81,14200.0,33.8173,33.841,33.8173,33.8252,14200.0
2005-09-23 14:30:00,42.83,42.84,42.82,42.83,4400.0,33.841,33.8489,33.8331,33.841,4400.0
2005-09-23 14:35:00,42.84,42.87,42.8,42.85,15300.0,33.8489,33.8726,33.8173,33.8568,15300.0
2005-09-23 14:40:00,42.85,42.91,42.82,42.91,15000.0,33.8568,33.9042,33.8331,33.9042,15000.0
2005-09-23 14:45:00,42.91,42.95,42.86,42.87,50900.0,33.9042,33.9358,33.8647,33.8726,50900.0
2005-09-23 14:50:00,42.87,42.9,42.87,42.89,26200.0,33.8726,33.8963,33.8726,33.8884,26200.0
2005-09-23 14:55:00,42.89,43.0,42.87,43.0,47600.0,33.8884,33.9753,33.8726,33.9753,47600.0
2005-09-23 15:00:00,42.98,43.0,42.96,42.97,16200.0,33.9595,33.9753,33.9437,33.9516,16200.0
2005-09-23 15:05:00,42.96,42.97,42.9,42.97,18400.0,33.9437,33.9516,33.8963,33.9516,18400.0
2005-09-23 15:10:00,42.97,42.97,42.89,42.9,9100.0,33.9516,33.9516,33.8884,33.8963,9100.0
2005-09-23 15:15:00,42.85,42.88,42.81,42.81,57400.0,33.8568,33.8805,33.8252,33.8252,57400.0
2005-09-23 15:20:00,42.8,42.8,42.72,42.73,3200.0,33.8173,33.8173,33.7541,33.762,3200.0
2005-09-23 15:25:00,42.73,42.73,42.63,42.63,7400.0,33.762,33.762,33.683,33.683,7400.0
2005-09-23 15:30:00,42.63,42.84,42.63,42.76,52400.0,33.683,33.8489,33.683,33.7857,52400.0
2005-09-23 15:35:00,42.73,42.75,42.72,42.75,14200.0,33.762,33.7778,33.7541,33.7778,14200.0
2005-09-23 15:40:00,42.75,42.79,42.73,42.78,20300.0,33.7778,33.8094,33.762,33.8015,20300.0
2005-09-23 15:45:00,42.78,42.79,42.73,42.78,23000.0,33.8015,33.8094,33.762,33.8015,23000.0
2005-09-23 15:50:00,42.77,42.9,42.77,42.9,39200.0,33.7936,33.8963,33.7936,33.8963,39200.0
2005-09-23 15:55:00,42.9,42.9,42.78,42.8,21500.0,33.8963,33.8963,33.8015,33.8173,21500.0
2005-09-26 09:30:00,43.13,43.13,43.13,43.13,0.0,34.0781,34.0781,34.0781,34.0781,0.0
2005-09-26 09:35:00,43.85,43.86,43.43,43.76,221000.0,34.6469,34.6548,34.3151,34.5758,221000.0
2005-09-26 09:40:00,43.75,43.76,43.7,43.75,140700.0,34.5679,34.5758,34.5284,34.5679,140700.0
2005-09-26 09:45:00,43.75,43.76,43.73,43.73,92500.0,34.5679,34.5758,34.5521,34.5521,92500.0
2005-09-26 09:50:00,43.74,43.79,43.71,43.75,76300.0,34.56,34.5995,34.5363,34.5679,76300.0
2005-09-26 09:55:00,43.75,43.79,43.75,43.79,17700.0,34.5679,34.5995,34.5679,34.5995,17700.0
2005-09-26 10:00:00,43.78,43.89,43.78,43.85,65500.0,34.5916,34.6785,34.5916,34.6469,65500.0
2005-09-26 10:05:00,43.88,43.9,43.85,43.9,40200.0,34.6706,34.6864,34.6469,34.6864,40200.0
2005-09-26 10:10:00,43.9,44.01,43.9,43.98,53500.0,34.6864,34.7734,34.6864,34.7497,53500.0
2005-09-26 10:15:00,43.98,43.99,43.86,43.92,32500.0,34.7497,34.7576,34.6548,34.7023,32500.0
2005-09-26 10:20:00,43.93,44.05,43.93,44.05,63300.0,34.7102,34.805,34.7102,34.805,63300.0
2005-09-26 10:25:00,44.06,44.1,44.0,44.1,237700.0,34.8129,34.8445,34.7655,34.8445,237700.0
2005-09-26 10:30:00,44.12,44.5,44.11,44.3,92300.0,34.8603,35.1605,34.8524,35.0025,92300.0
2005-09-26 10:35:00,44.3,44.3,44.15,44.17,68800.0,35.0025,35.0025,34.884,34.8998,68800.0
2005-09-26 10:40:00,44.18,44.32,44.1,44.32,37500.0,34.9077,35.0183,34.8445,35.0183,37500.0
2005-09-26 10:45:00,44.23,44.33,44.17,44.33,9700.0,34.9472,35.0262,34.8998,35.0262,9700.0
2005-09-26 10:50:00,44.31,44.63,44.3,44.55,80100.0,35.0104,35.2632,35.0025,35.2,80100.0
2005-09-26 10:55:00,44.55,44.69,44.53,44.56,44400.0,35.2,35.3106,35.1842,35.2079,44400.0
2005-09-26 11:00:00,44.56,44.56,44.42,44.51,24500.0,35.2079,35.2079,35.0973,35.1684,24500.0
2005-09-26 11:05:00,44.53,44.58,44.42,44.45,67400.0,35.1842,35.2237,35.0973,35.121,67400.0
2005-09-26 11:10:00,44.45,44.64,44.45,44.59,93500.0,35.121,35.2711,35.121,35.2316,93500.0
2005-09-26 11:15:00,44.59,44.59,44.5,44.55,27700.0,35.2316,35.2316,35.1605,35.2,27700.0
2005-09-26 11:20:00,44.54,44.68,44.52,44.68,37400.0,35.1921,35.3027,35.1763,35.3027,37400.0
2005-09-26 11:25:00,44.65,44.69,44.56,44.61,25600.0,35.279,35.3106,35.2079,35.2474,25600.0
2005-09-26 11:30:00,44.61,44.62,44.43,44.45,61300.0,35.2474,35.2553,35.1052,35.121,61300.0
2005-09-26 11:35:00,44.44,44.48,44.41,44.45,31100.0,35.1131,35.1447,35.0894,35.121,31100.0
2005-09-26 11:40:00,44.47,44.47,44.36,44.36,21500.0,35.1368,35.1368,35.0499,35.0499,21500.0
2005-09-26 11:45:00,44.37,44.37,44.26,44.26,22200.0,35.0578,35.0578,34.9709,34.9709,22200.0
2005-09-26 11:50:00,44.27,44.3,44.16,44.17,31700.0,34.9788,35.0025,34.8919,34.8998,31700.0
2005-09-26 11:55:00,44.16,44.16,44.11,44.15,28900.0,34.8919,34.8919,34.8524,34.884,28900.0
2005-09-26 12:00:00,44.15,44.15,44.07,44.12,17100.0,34.884,34.884,34.8208,34.8603,17100.0
2005-09-26 12:05:00,44.12,44.15,44.08,44.1,12800.0,34.8603,34.884,34.8287,34.8445,12800.0
2005-09-26 12:10:00,44.15,44.18,44.13,44.15,18200.0,34.884,34.9077,34.8682,34.884,18200.0
2005-09-26 12:15:00,44.16,44.29,44.15,44.29,15100.0,34.8919,34.9946,34.884,34.9946,15100.0
2005-09-26 12:20:00,44.29,44.3,44.27,44.27,9200.0,34.9946,35.0025,34.9788,34.9788,9200.0
2005-09-26 12:25:00,44.28,44.36,44.28,44.32,4300.0,34.9867,35.0499,34.9867,35.0183,4300.0
2005-09-26 12:30:00,44.35,44.35,44.28,44.31,17600.0,35.042,35.042,34.9867,35.0104,17600.0
2005-09-26 12:35:00,44.31,44.35,44.3,44.35,6000.0,35.0104,35.042,35.0025,35.042,6000.0
2005-09-26 12:40:00,44.37,44.38,44.33,44.35,2200.0,35.0578,35.0657,35.0262,35.042,2200.0
2005-09-26 12:45:00,44.35,44.38,44.3,44.3,5000.0,35.042,35.0657,35.0025,35.0025,5000.0
2005-09-26 12:50:00,44.31,44.33,44.3,44.32,5700.0,35.0104,35.0262,35.0025,35.0183,5700.0
2005-09-26 12:55:00,44.3,44.31,44.27,44.31,11100.0,35.0025,35.0104,34.9788,35.0104,11100.0
2005-09-26 13:00:00,44.3,44.33,44.28,44.31,6500.0,35.0025,35.0262,34.9867,35.0104,6500.0
2005-09-26 13:05:00,44.31,44.31,44.26,44.26,7300.0,35.0104,35.0104,34.9709,34.9709,7300.0
2005-09-26 13:10:00,44.29,44.32,44.27,44.27,15500.0,34.9946,35.0183,34.9788,34.9788,15500.0
2005-09-26 13:15:00,44.27,44.27,44.23,44.23,4700.0,34.9788,34.9788,34.9472,34.9472,4700.0
2005-09-26 13:20:00,44.24,44.24,44.11,44.15,14200.0,34.9551,34.9551,34.8524,34.884,14200.0
2005-09-26 13:25:00,44.13,44.14,44.12,44.13,2200.0,34.8682,34.8761,34.8603,34.8682,2200.0
2005-09-26 13:30:00,44.13,44.13,44.11,44.13,8500.0,34.8682,34.8682,34.8524,34.8682,8500.0
2005-09-26 13:35:00,44.13,44.14,44.11,44.11,13100.0,34.8682,34.8761,34.8524,34.8524,13100.0
2005-09-26 13:40:00,44.12,44.13,44.11,44.11,17800.0,34.8603,34.8682,34.8524,34.8524,17800.0
2005-09-26 13:45:00,44.11,44.2,44.11,44.2,38000.0,34.8524,34.9235,34.8524,34.9235,38000.0
2005-09-26 13:50:00,44.2,44.33,44.19,44.24,14500.0,34.9235,35.0262,34.9156,34.9551,14500.0
2005-09-26 13:55:00,44.21,44.21,44.18,44.18,3200.0,34.9314,34.9314,34.9077,34.9077,3200.0
2005-09-26 14:00:00,44.19,44.19,44.14,44.16,8000.0,34.9156,34.9156,34.8761,34.8919,8000.0
2005-09-26 14:05:00,44.16,44.18,44.15,44.18,10200.0,34.8919,34.9077,34.884,34.9077,10200.0
2005-09-26 14:10:00,44.19,44.2,44.17,44.17,13500.0,34.9156,34.9235,34.8998,34.8998,13500.0
2005-09-26 14:15:00,44.18,44.18,44.1,44.1,7900.0,34.9077,34.9077,34.8445,34.8445,7900.0
2005-09-26 14:20:00,44.12,44.14,44.11,44.12,8500.0,34.8603,34.8761,34.8524,34.8603,8500.0
2005-09-26 14:25:00,44.13,44.2,44.13,44.2,7400.0,34.8682,34.9235,34.8682,34.9235,7400.0
2005-09-26 14:30:00,44.2,44.2,44.19,44.2,15200.0,34.9235,34.9235,34.9156,34.9235,15200.0
2005-09-26 14:35:00,44.2,44.27,44.2,44.25,14800.0,34.9235,34.9788,34.9235,34.963,14800.0
2005-09-26 14:40:00,44.25,44.25,44.19,44.2,13900.0,34.963,34.963,34.9156,34.9235,13900.0
2005-09-26 14:45:00,44.2,44.21,44.19,44.21,8400.0,34.9235,34.9314,34.9156,34.9314,8400.0
2005-09-26 14:50:00,44.21,44.23,44.2,44.22,15400.0,34.9314,34.9472,34.9235,34.9393,15400.0
2005-09-26 14:55:00,44.22,44.22,44.16,44.16,6100.0,34.9393,34.9393,34.8919,34.8919,6100.0
2005-09-26 15:00:00,44.16,44.18,44.16,44.18,16500.0,34.8919,34.9077,34.8919,34.9077,16500.0
2005-09-26 15:05:00,44.18,44.19,44.17,44.19,22500.0,34.9077,34.9156,34.8998,34.9156,22500.0
2005-09-26 15:10:00,44.18,44.18,44.16,44.16,9200.0,34.9077,34.9077,34.8919,34.8919,9200.0
2005-09-26 15:15:00,44.17,44.17,44.14,44.16,32000.0,34.8998,34.8998,34.8761,34.8919,32000.0
2005-09-26 15:20:00,44.16,44.18,44.13,44.14,26500.0,34.8919,34.9077,34.8682,34.8761,26500.0
2005-09-26 15:25:00,44.14,44.16,44.12,44.12,38600.0,34.8761,34.8919,34.8603,34.8603,38600.0
2005-09-26 15:30:00,44.14,44.15,44.12,44.12,29000.0,34.8761,34.884,34.8603,34.8603,29000.0
2005-09-26 15:35:00,44.12,44.18,44.12,44.17,43300.0,34.8603,34.9077,34.8603,34.8998,43300.0
2005-09-26 15:40:00,44.17,44.23,44.16,44.23,40300.0,34.8998,34.9472,34.8919,34.9472,40300.0
2005-09-26 15:45:00,44.23,44.31,44.23,44.24,19900.0,34.9472,35.0104,34.9472,34.9551,19900.0
2005-09-26 15:50:00,44.25,44.41,44.21,44.41,59900.0,34.963,35.0894,34.9314,35.0894,59900.0
2005-09-26 15:55:00,44.3,44.41,44.25,44.26,33200.0,35.0025,35.0894,34.963,34.9709,33200.0
2005-09-27 09:30:00,43.95,43.96,43.82,43.84,13800.0,34.726,34.7339,34.6232,34.639,13800.0
2005-09-27 09:35:00,43.84,43.86,43.68,43.72,36100.0,34.639,34.6548,34.5126,34.5442,36100.0
2005-09-27 09:40:00,43.72,43.77,43.6,43.63,55700.0,34.5442,34.5837,34.4494,34.4731,55700.0
2005-09-27 09:45:00,43.57,43.6,43.55,43.58,18200.0,34.4257,34.4494,34.4099,34.4336,18200.0
2005-09-27 09:50:00,43.57,43.59,43.4,43.47,33400.0,34.4257,34.4415,34.2914,34.3467,33400.0
2005-09-27 09:55:00,43.47,43.5,43.41,43.44,21700.0,34.3467,34.3704,34.2993,34.323,21700.0
2005-09-27 10:00:00,43.46,43.5,43.38,43.38,37100.0,34.3388,34.3704,34.2756,34.2756,37100.0
2005-09-27 10:05:00,43.4,43.43,43.38,43.42,27100.0,34.2914,34.3151,34.2756,34.3072,27100.0
2005-09-27 10:10:00,43.42,43.49,43.42,43.45,11800.0,34.3072,34.3625,34.3072,34.3309,11800.0
2005-09-27 10:15:00,43.45,43.46,43.41,43.43,22700.0,34.3309,34.3388,34.2993,34.3151,22700.0
2005-09-27 10:20:00,43.42,43.49,43.42,43.49,13900.0,34.3072,34.3625,34.3072,34.3625,13900.0
2005-09-27 10:25:00,43.49,43.49,43.44,43.46,8400.0,34.3625,34.3625,34.323,34.3388,8400.0
2005-09-27 10:30:00,43.46,43.49,43.46,43.47,5000.0,34.3388,34.3625,34.3388,34.3467,5000.0
2005-09-27 10:35:00,43.47,43.47,43.43,43.43,19000.0,34.3467,34.3467,34.3151,34.3151,19000.0
2005-09-27 10:40:00,43.43,43.44,43.41,43.41,12600.0,34.3151,34.323,34.2993,34.2993,12600.0
2005-09-27 10:45:00,43.39,43.4,43.35,43.35,72000.0,34.2835,34.2914,34.2519,34.2519,72000.0
2005-09-27 10:50:00,43.34,43.34,43.28,43.28,28700.0,34.244,34.244,34.1966,34.1966,28700.0
2005-09-27 10:55:00,43.28,43.4,43.25,43.4,13300.0,34.1966,34.2914,34.1729,34.2914,13300.0
2005-09-27 11:00:00,43.4,43.4,43.36,43.36,3000.0,34.2914,34.2914,34.2598,34.2598,3000.0
2005-09-27 11:05:00,43.36,43.36,43.25,43.26,19700.0,34.2598,34.2598,34.1729,34.1808,19700.0
2005-09-27 11:10:00,43.25,43.3,43.25,43.29,33700.0,34.1729,34.2124,34.1729,34.2045,33700.0
2005-09-27 11:15:00,43.25,43.28,43.19,43.2,24900.0,34.1729,34.1966,34.1255,34.1334,24900.0
2005-09-27 11:20:00,43.21,43.25,43.21,43.25,4400.0,34.1413,34.1729,34.1413,34.1729,4400.0
2005-09-27 11:25:00,43.26,43.27,43.22,43.25,34400.0,34.1808,34.1887,34.1492,34.1729,34400.0
2005-09-27 11:30:00,43.23,43.25,43.22,43.24,7000.0,34.1571,34.1729,34.1492,34.165,7000.0
2005-09-27 11:35:00,43.24,43.24,43.2,43.22,6700.0,34.165,34.165,34.1334,34.1492,6700.0
2005-09-27 11:40:00,43.21,43.25,43.2,43.25,3900.0,34.1413,34.1729,34.1334,34.1729,3900.0
2005-09-27 11:45:00,43.24,43.26,43.23,43.26,2800.0,34.165,34.1808,34.1571,34.1808,2800.0
2005-09-27 11:50:00,43.23,43.3,43.23,43.3,13800.0,34.1571,34.2124,34.1571,34.2124,13800.0
2005-09-27 11:55:00,43.3,43.36,43.3,43.34,25200.0,34.2124,34.2598,34.2124,34.244,25200.0
2005-09-27 12:00:00,43.34,43.41,43.33,43.39,17500.0,34.244,34.2993,34.2361,34.2835,17500.0
2005-09-27 12:05:00,43.39,43.45,43.39,43.42,29500.0,34.2835,34.3309,34.2835,34.3072,29500.0
2005-09-27 12:10:00,43.42,43.42,43.41,43.41,3700.0,34.3072,34.3072,34.2993,34.2993,3700.0
2005-09-27 12:15:00,43.41,43.43,43.38,43.41,9300.0,34.2993,34.3151,34.2756,34.2993,9300.0
2005-09-27 12:20:00,43.42,43.43,43.42,43.43,4700.0,34.3072,34.3151,34.3072,34.3151,4700.0
2005-09-27 12:25:00,43.44,43.49,43.44,43.49,6400.0,34.323,34.3625,34.323,34.3625,6400.0
2005-09-27 12:30:00,43.49,43.5,43.49,43.5,12400.0,34.3625,34.3704,34.3625,34.3704,12400.0
2005-09-27 12:35:00,43.5,43.51,43.5,43.51,3500.0,34.3704,34.3783,34.3704,34.3783,3500.0
2005-09-27 12:40:00,43.51,43.51,43.48,43.48,12100.0,34.3783,34.3783,34.3546,34.3546,12100.0
2005-09-27 12:45:00,43.48,43.48,43.46,43.46,9700.0,34.3546,34.3546,34.3388,34.3388,9700.0
2005-09-27 12:50:00,43.45,43.46,43.44,43.45,32000.0,34.3309,34.3388,34.323,34.3309,32000.0
2005-09-27 12:55:00,43.44,43.49,43.44,43.49,2400.0,34.323,34.3625,34.323,34.3625,2400.0
2005-09-27 13:00:00,43.49,43.49,43.45,43.46,15700.0,34.3625,34.3625,34.3309,34.3388,15700.0
2005-09-27 13:05:00,43.46,43.47,43.45,43.46,1800.0,34.3388,34.3467,34.3309,34.3388,1800.0
2005-09-27 13:10:00,43.47,43.48,43.47,43.47,3400.0,34.3467,34.3546,34.3467,34.3467,3400.0
2005-09-27 13:15:00,43.47,43.49,43.47,43.48,13000.0,34.3467,34.3625,34.3467,34.3546,13000.0
2005-09-27 13:20:00,43.48,43.49,43.44,43.45,4100.0,34.3546,34.3625,34.323,34.3309,4100.0
2005-09-27 13:25:00,43.46,43.5,43.46,43.5,5900.0,34.3388,34.3704,34.3388,34.3704,5900.0
2005-09-27 13:30:00,43.5,43.54,43.5,43.5,17500.0,34.3704,34.402,34.3704,34.3704,17500.0
2005-09-27 13:35:00,43.5,43.52,43.5,43.5,8100.0,34.3704,34.3862,34.3704,34.3704,8100.0
2005-09-27 13:40:00,43.49,43.5,43.49,43.5,5000.0,34.3625,34.3704,34.3625,34.3704,5000.0
2005-09-27 13:45:00,43.49,43.5,43.49,43.49,2300.0,34.3625,34.3704,34.3625,34.3625,2300.0
2005-09-27 13:50:00,43.49,43.51,43.48,43.5,23700.0,34.3625,34.3783,34.3546,34.3704,23700.0
2005-09-27 13:55:00,43.51,43.52,43.5,43.52,5500.0,34.3783,34.3862,34.3704,34.3862,5500.0
2005-09-27 14:00:00,43.53,43.58,43.53,43.57,12800.0,34.3941,34.4336,34.3941,34.4257,12800.0
2005-09-27 14:05:00,43.58,43.58,43.55,43.56,12200.0,34.4336,34.4336,34.4099,34.4178,12200.0
2005-09-27 14:10:00,43.55,43.55,43.53,43.54,3900.0,34.4099,34.4099,34.3941,34.402,3900.0
2005-09-27 14:15:00,43.54,43.54,43.54,43.54,1200.0,34.402,34.402,34.402,34.402,1200.0
2005-09-27 14:20:00,43.54,43.54,43.53,43.53,4300.0,34.402,34.402,34.3941,34.3941,4300.0
2005-09-27 14:25:00,43.54,43.54,43.52,43.52,4300.0,34.402,34.402,34.3862,34.3862,4300.0
2005-09-27 14:30:00,43.52,43.52,43.51,43.51,1300.0,34.3862,34.3862,34.3783,34.3783,1300.0
2005-09-27 14:35:00,43.51,43.51,43.5,43.5,10400.0,34.3783,34.3783,34.3704,34.3704,10400.0
2005-09-27 14:40:00,43.49,43.5,43.49,43.49,3100.0,34.3625,34.3704,34.3625,34.3625,3100.0
2005-09-27 14:45:00,43.49,43.5,43.49,43.5,17400.0,34.3625,34.3704,34.3625,34.3704,17400.0
2005-09-27 14:50:00,43.49,43.49,43.42,43.43,11400.0,34.3625,34.3625,34.3072,34.3151,11400.0
2005-09-27 14:55:00,43.42,43.51,43.41,43.51,29000.0,34.3072,34.3783,34.2993,34.3783,29000.0
2005-09-27 15:00:00,43.51,43.52,43.49,43.52,28400.0,34.3783,34.3862,34.3625,34.3862,28400.0
2005-09-27 15:05:00,43.51,43.52,43.5,43.51,19200.0,34.3783,34.3862,34.3704,34.3783,19200.0
2005-09-27 15:10:00,43.5,43.52,43.5,43.52,14800.0,34.3704,34.3862,34.3704,34.3862,14800.0
2005-09-27 15:15:00,43.5,43.51,43.5,43.5,6200.0,34.3704,34.3783,34.3704,34.3704,6200.0
2005-09-27 15:20:00,43.5,43.51,43.5,43.51,9300.0,34.3704,34.3783,34.3704,34.3783,9300.0
2005-09-27 15:25:00,43.5,43.51,43.5,43.5,18500.0,34.3704,34.3783,34.3704,34.3704,18500.0
2005-09-27 15:30:00,43.5,43.54,43.5,43.54,25800.0,34.3704,34.402,34.3704,34.402,25800.0
2005-09-27 15:35:00,43.54,43.55,43.53,43.54,38100.0,34.402,34.4099,34.3941,34.402,38100.0
2005-09-27 15:40:00,43.54,43.54,43.5,43.5,9900.0,34.402,34.402,34.3704,34.3704,9900.0
2005-09-27 15:45:00,43.5,43.51,43.46,43.47,16300.0,34.3704,34.3783,34.3388,34.3467,16300.0
2005-09-27 15:50:00,43.46,43.51,43.44,43.51,40700.0,34.3388,34.3783,34.323,34.3783,40700.0
2005-09-27 15:55:00,43.5,43.5,43.46,43.48,35000.0,34.3704,34.3704,34.3388,34.3546,35000.0
2005-09-28 09:30:00,43.34,43.48,43.3,43.4,17700.0,34.244,34.3546,34.2124,34.2914,17700.0
2005-09-28 09:35:00,43.39,43.4,43.16,43.22,30200.0,34.2835,34.2914,34.1018,34.1492,30200.0
2005-09-28 09:40:00,43.22,43.22,43.11,43.15,6800.0,34.1492,34.1492,34.0623,34.0939,6800.0
2005-09-28 09:45:00,43.14,43.16,43.09,43.13,21000.0,34.086,34.1018,34.0464,34.0781,21000.0
2005-09-28 09:50:00,43.14,43.29,43.14,43.26,12500.0,34.086,34.2045,34.086,34.1808,12500.0
2005-09-28 09:55:00,43.27,43.27,43.17,43.17,3600.0,34.1887,34.1887,34.1097,34.1097,3600.0
2005-09-28 10:00:00,43.14,43.15,43.07,43.11,64500.0,34.086,34.0939,34.0306,34.0623,64500.0
2005-09-28 10:05:00,43.11,43.22,43.11,43.16,28500.0,34.0623,34.1492,34.0623,34.1018,28500.0
2005-09-28 10:10:00,43.17,43.17,43.12,43.12,13800.0,34.1097,34.1097,34.0702,34.0702,13800.0
2005-09-28 10:15:00,43.11,43.11,43.04,43.05,4100.0,34.0623,34.0623,34.0069,34.0148,4100.0
2005-09-28 10:20:00,43.05,43.05,43.04,43.04,4200.0,34.0148,34.0148,34.0069,34.0069,4200.0
2005-09-28 10:25:00,43.04,43.04,42.96,42.98,18600.0,34.0069,34.0069,33.9437,33.9595,18600.0
2005-09-28 10:30:00,42.97,43.04,42.97,43.03,9500.0,33.9516,34.0069,33.9516,33.999,9500.0
2005-09-28 10:35:00,43.02,43.1,43.02,43.1,16500.0,33.9911,34.0543,33.9911,34.0543,16500.0
2005-09-28 10:40:00,43.09,43.1,43.09,43.09,1800.0,34.0464,34.0543,34.0464,34.0464,1800.0
2005-09-28 10:45:00,43.09,43.11,43.09,43.11,5400.0,34.0464,34.0623,34.0464,34.0623,5400.0
2005-09-28 10:50:00,43.11,43.11,43.1,43.1,4800.0,34.0623,34.0623,34.0543,34.0543,4800.0
2005-09-28 10:55:00,43.1,43.12,43.1,43.1,5300.0,34.0543,34.0702,34.0543,34.0543,5300.0
2005-09-28 11:00:00,43.09,43.11,43.08,43.09,5400.0,34.0464,34.0623,34.0385,34.0464,5400.0
2005-09-28 11:05:00,43.08,43.08,43.05,43.05,10400.0,34.0385,34.0385,34.0148,34.0148,10400.0
2005-09-28 11:10:00,43.05,43.06,43.05,43.06,3700.0,34.0148,34.0227,34.0148,34.0227,3700.0
2005-09-28 11:15:00,43.06,43.07,43.03,43.03,10500.0,34.0227,34.0306,33.999,33.999,10500.0
2005-09-28 11:20:00,43.04,43.04,42.94,42.94,9300.0,34.0069,34.0069,33.9279,33.9279,9300.0
2005-09-28 11:25:00,42.95,42.95,42.93,42.93,5000.0,33.9358,33.9358,33.92,33.92,5000.0
2005-09-28 11:30:00,42.93,42.95,42.93,42.95,21300.0,33.92,33.9358,33.92,33.9358,21300.0
2005-09-28 11:35:00,42.94,42.95,42.93,42.94,13200.0,33.9279,33.9358,33.92,33.9279,13200.0
2005-09-28 11:40:00,42.94,42.96,42.93,42.96,11600.0,33.9279,33.9437,33.92,33.9437,11600.0
2005-09-28 11:45:00,42.95,42.95,42.88,42.88,4800.0,33.9358,33.9358,33.8805,33.8805,4800.0
2005-09-28 11:50:00,42.87,42.88,42.87,42.88,2100.0,33.8726,33.8805,33.8726,33.8805,2100.0
2005-09-28 11:55:00,42.88,42.99,42.88,42.99,14300.0,33.8805,33.9674,33.8805,33.9674,14300.0
2005-09-28 12:00:00,42.99,43.0,42.98,42.98,6600.0,33.9674,33.9753,33.9595,33.9595,6600.0
2005-09-28 12:05:00,42.99,42.99,42.98,42.99,5100.0,33.9674,33.9674,33.9595,33.9674,5100.0
2005-09-28 12:10:00,42.98,42.98,42.95,42.95,14800.0,33.9595,33.9595,33.9358,33.9358,14800.0
2005-09-28 12:15:00,42.95,42.95,42.95,42.95,7400.0,33.9358,33.9358,33.9358,33.9358,7400.0
2005-09-28 12:20:00,42.96,42.96,42.95,42.96,5700.0,33.9437,33.9437,33.9358,33.9437,5700.0
2005-09-28 12:25:00,42.95,42.96,42.95,42.95,900.0,33.9358,33.9437,33.9358,33.9358,900.0
2005-09-28 12:30:00,42.96,42.96,42.95,42.96,6600.0,33.9437,33.9437,33.9358,33.9437,6600.0
2005-09-28 12:35:00,42.96,42.98,42.95,42.98,10400.0,33.9437,33.9595,33.9358,33.9595,10400.0
2005-09-28 12:40:00,42.98,43.01,42.98,43.0,9800.0,33.9595,33.9832,33.9595,33.9753,9800.0
2005-09-28 12:45:00,43.01,43.02,43.0,43.01,11200.0,33.9832,33.9911,33.9753,33.9832,11200.0
2005-09-28 12:50:00,43.01,43.01,42.99,42.99,13900.0,33.9832,33.9832,33.9674,33.9674,13900.0
2005-09-28 12:55:00,42.99,43.0,42.99,43.0,1400.0,33.9674,33.9753,33.9674,33.9753,1400.0
2005-09-28 13:00:00,42.99,42.99,42.97,42.97,5400.0,33.9674,33.9674,33.9516,33.9516,5400.0
2005-09-28 13:05:00,42.98,42.99,42.97,42.97,9800.0,33.9595,33.9674,33.9516,33.9516,9800.0
2005-09-28 13:10:00,42.97,42.98,42.85,42.87,34200.0,33.9516,33.9595,33.8568,33.8726,34200.0
2005-09-28 13:15:00,42.87,42.9,42.87,42.9,4000.0,33.8726,33.8963,33.8726,33.8963,4000.0
2005-09-28 13:20:00,42.9,42.9,42.9,42.9,6400.0,33.8963,33.8963,33.8963,33.8963,6400.0
2005-09-28 13:25:00,42.91,42.93,42.9,42.93,1700.0,33.9042,33.92,33.8963,33.92,1700.0
2005-09-28 13:30:00,42.93,42.94,42.92,42.94,4500.0,33.92,33.9279,33.9121,33.9279,4500.0
2005-09-28 13:35:00,42.94,42.95,42.94,42.95,32800.0,33.9279,33.9358,33.9279,33.9358,32800.0
2005-09-28 13:40:00,42.95,42.95,42.93,42.93,5200.0,33.9358,33.9358,33.92,33.92,5200.0
2005-09-28 13:45:00,42.94,42.95,42.93,42.93,11700.0,33.9279,33.9358,33.92,33.92,11700.0
2005-09-28 13:50:00,42.94,42.95,42.94,42.95,4500.0,33.9279,33.9358,33.9279,33.9358,4500.0
2005-09-28 13:55:00,42.95,42.95,42.93,42.93,9100.0,33.9358,33.9358,33.92,33.92,9100.0
2005-09-28 14:00:00,42.94,42.94,42.93,42.93,7400.0,33.9279,33.9279,33.92,33.92,7400.0
2005-09-28 14:05:00,42.92,42.92,42.89,42.91,10100.0,33.9121,33.9121,33.8884,33.9042,10100.0
2005-09-28 14:10:00,42.91,42.92,42.9,42.91,26100.0,33.9042,33.9121,33.8963,33.9042,26100.0
2005-09-28 14:15:00,42.91,42.91,42.84,42.85,26900.0,33.9042,33.9042,33.8489,33.8568,26900.0
2005-09-28 14:20:00,42.85,42.87,42.84,42.85,11100.0,33.8568,33.8726,33.8489,33.8568,11100.0
2005-09-28 14:25:00,42.85,42.94,42.85,42.94,35600.0,33.8568,33.9279,33.8568,33.9279,35600.0
2005-09-28 14:30:00,42.95,42.95,42.93,42.95,35300.0,33.9358,33.9358,33.92,33.9358,35300.0
2005-09-28 14:35:00,42.96,42.96,42.94,42.95,11400.0,33.9437,33.9437,33.9279,33.9358,11400.0
2005-09-28 14:40:00,42.95,42.96,42.93,42.93,13200.0,33.9358,33.9437,33.92,33.92,13200.0
2005-09-28 14:45:00,42.93,42.94,42.92,42.92,3800.0,33.92,33.9279,33.9121,33.9121,3800.0
2005-09-28 14:50:00,42.91,42.91,42.86,42.88,9300.0,33.9042,33.9042,33.8647,33.8805,9300.0
2005-09-28 14:55:00,42.87,42.87,42.86,42.86,2400.0,33.8726,33.8726,33.8647,33.8647,2400.0
2005-09-28 15:00:00,42.86,42.87,42.85,42.85,7800.0,33.8647,33.8726,33.8568,33.8568,7800.0
2005-09-28 15:05:00,42.86,42.86,42.85,42.86,5700.0,33.8647,33.8647,33.8568,33.8647,5700.0
2005-09-28 15:10:00,42.86,42.86,42.84,42.84,15000.0,33.8647,33.8647,33.8489,33.8489,15000.0
2005-09-28 15:15:00,42.84,42.85,42.81,42.82,7500.0,33.8489,33.8568,33.8252,33.8331,7500.0
2005-09-28 15:20:00,42.81,42.83,42.81,42.83,23400.0,33.8252,33.841,33.8252,33.841,23400.0
2005-09-28 15:25:00,42.83,42.9,42.83,42.89,15800.0,33.841,33.8963,33.841,33.8884,15800.0
2005-09-28 15:30:00,42.89,42.92,42.89,42.91,24800.0,33.8884,33.9121,33.8884,33.9042,24800.0
2005-09-28 15:35:00,42.91,42.91,42.9,42.9,13000.0,33.9042,33.9042,33.8963,33.8963,13000.0
2005-09-28 15:40:00,42.91,42.91,42.9,42.91,4800.0,33.9042,33.9042,33.8963,33.9042,4800.0
2005-09-28 15:45:00,42.91,42.91,42.83,42.83,20000.0,33.9042,33.9042,33.841,33.841,20000.0
2005-09-28 15:50:00,42.83,42.83,42.74,42.75,51500.0,33.841,33.841,33.7699,33.7778,51500.0
2005-09-28 15:55:00,42.75,42.82,42.74,42.82,38500.0,33.7778,33.8331,33.7699,33.8331,38500.0
2005-09-29 09:30:00,42.75,42.83,42.67,42.75,113400.0,33.7778,33.841,33.7146,33.7778,113400.0
2005-09-29 09:35:00,42.74,42.74,42.61,42.61,2700.0,33.7699,33.7699,33.6672,33.6672,2700.0
2005-09-29 09:40:00,42.66,42.68,42.59,42.59,12600.0,33.7067,33.7225,33.6514,33.6514,12600.0
2005-09-29 09:45:00,42.59,42.6,42.44,42.55,18200.0,33.6514,33.6593,33.5329,33.6198,18200.0
2005-09-29 09:50:00,42.55,42.58,42.43,42.54,15800.0,33.6198,33.6435,33.525,33.6119,15800.0
2005-09-29 09:55:00,42.46,42.53,42.45,42.47,5300.0,33.5487,33.604,33.5408,33.5566,5300.0
2005-09-29 10:00:00,42.46,42.46,42.4,42.45,9300.0,33.5487,33.5487,33.5013,33.5408,9300.0
2005-09-29 10:05:00,42.44,42.61,42.44,42.61,9400.0,33.5329,33.6672,33.5329,33.6672,9400.0
2005-09-29 10:10:00,42.61,42.61,42.58,42.58,8300.0,33.6672,33.6672,33.6435,33.6435,8300.0
2005-09-29 10:15:00,42.6,42.65,42.57,42.65,46600.0,33.6593,33.6988,33.6356,33.6988,46600.0
2005-09-29 10:20:00,42.65,42.71,42.64,42.64,30400.0,33.6988,33.7462,33.6909,33.6909,30400.0
2005-09-29 10:25:00,42.64,42.67,42.6,42.63,21800.0,33.6909,33.7146,33.6593,33.683,21800.0
2005-09-29 10:30:00,42.6,42.64,42.47,42.51,15400.0,33.6593,33.6909,33.5566,33.5882,15400.0
2005-09-29 10:35:00,42.52,42.55,42.49,42.53,7100.0,33.5961,33.6198,33.5724,33.604,7100.0
2005-09-29 10:40:00,42.55,42.63,42.5,42.57,32300.0,33.6198,33.683,33.5803,33.6356,32300.0
2005-09-29 10:45:00,42.58,42.58,42.45,42.45,10800.0,33.6435,33.6435,33.5408,33.5408,10800.0
2005-09-29 10:50:00,42.45,42.52,42.45,42.49,5300.0,33.5408,33.5961,33.5408,33.5724,5300.0
2005-09-29 10:55:00,42.51,42.51,42.45,42.46,7100.0,33.5882,33.5882,33.5408,33.5487,7100.0
2005-09-29 11:00:00,42.49,42.5,42.45,42.45,5100.0,33.5724,33.5803,33.5408,33.5408,5100.0
2005-09-29 11:05:00,42.45,42.48,42.45,42.47,9000.0,33.5408,33.5645,33.5408,33.5566,9000.0
2005-09-29 11:10:00,42.48,42.53,42.48,42.53,7100.0,33.5645,33.604,33.5645,33.604,7100.0
2005-09-29 11:15:00,42.48,42.53,42.46,42.48,8500.0,33.5645,33.604,33.5487,33.5645,8500.0
2005-09-29 11:20:00,42.48,42.5,42.46,42.49,6600.0,33.5645,33.5803,33.5487,33.5724,6600.0
2005-09-29 11:25:00,42.5,42.53,42.46,42.46,3300.0,33.5803,33.604,33.5487,33.5487,3300.0
2005-09-29 11:30:00,42.49,42.51,42.45,42.46,10600.0,33.5724,33.5882,33.5408,33.5487,10600.0
2005-09-29 11:35:00,42.46,42.46,42.44,42.44,1900.0,33.5487,33.5487,33.5329,33.5329,1900.0
2005-09-29 11:40:00,42.46,42.5,42.46,42.46,5800.0,33.5487,33.5803,33.5487,33.5487,5800.0
2005-09-29 11:45:00,42.46,42.48,42.36,42.4,25200.0,33.5487,33.5645,33.4697,33.5013,25200.0
2005-09-29 11:50:00,42.4,42.5,42.36,42.44,40300.0,33.5013,33.5803,33.4697,33.5329,40300.0
2005-09-29 11:55:00,42.44,42.44,42.25,42.29,34500.0,33.5329,33.5329,33.3827,33.4143,34500.0
2005-09-29 12:00:00,42.29,42.36,42.28,42.36,20800.0,33.4143,33.4697,33.4064,33.4697,20800.0
2005-09-29 12:05:00,42.36,42.39,42.36,42.39,2400.0,33.4697,33.4934,33.4697,33.4934,2400.0
2005-09-29 12:10:00,42.38,42.39,42.34,42.34,5500.0,33.4855,33.4934,33.4539,33.4539,5500.0
2005-09-29 12:15:00,42.34,42.34,42.27,42.27,8500.0,33.4539,33.4539,33.3985,33.3985,8500.0
2005-09-29 12:20:00,42.3,42.32,42.29,42.32,7000.0,33.4222,33.4381,33.4143,33.4381,7000.0
2005-09-29 12:25:00,42.31,42.35,42.24,42.25,36800.0,33.4302,33.4618,33.3748,33.3827,36800.0
2005-09-29 12:30:00,42.24,42.25,42.1,42.13,41000.0,33.3748,33.3827,33.2642,33.2879,41000.0
2005-09-29 12:35:00,42.13,42.17,42.12,42.15,3300.0,33.2879,33.3195,33.28,33.3037,3300.0
2005-09-29 12:40:00,42.15,42.27,42.15,42.27,16100.0,33.3037,33.3985,33.3037,33.3985,16100.0
2005-09-29 12:45:00,42.27,42.31,42.25,42.28,22500.0,33.3985,33.4302,33.3827,33.4064,22500.0
2005-09-29 12:50:00,42.26,42.32,42.26,42.29,13800.0,33.3906,33.4381,33.3906,33.4143,13800.0
2005-09-29 12:55:00,42.3,42.3,42.25,42.25,41000.0,33.4222,33.4222,33.3827,33.3827,41000.0
2005-09-29 13:00:00,42.25,42.28,42.21,42.24,20000.0,33.3827,33.4064,33.3511,33.3748,20000.0
2005-09-29 13:05:00,42.23,42.26,42.23,42.26,3700.0,33.3669,33.3906,33.3669,33.3906,3700.0
2005-09-29 13:10:00,42.28,42.3,42.25,42.3,11100.0,33.4064,33.4222,33.3827,33.4222,11100.0
2005-09-29 13:15:00,42.31,42.35,42.3,42.3,20500.0,33.4302,33.4618,33.4222,33.4222,20500.0
2005-09-29 13:20:00,42.31,42.32,42.27,42.32,8900.0,33.4302,33.4381,33.3985,33.4381,8900.0
2005-09-29 13:25:00,42.32,42.33,42.27,42.29,16100.0,33.4381,33.446,33.3985,33.4143,16100.0
2005-09-29 13:30:00,42.3,42.4,42.3,42.35,16900.0,33.4222,33.5013,33.4222,33.4618,16900.0
2005-09-29 13:35:00,42.36,42.43,42.34,42.43,8000.0,33.4697,33.525,33.4539,33.525,8000.0
2005-09-29 13:40:00,42.39,42.41,42.3,42.34,21100.0,33.4934,33.5092,33.4222,33.4539,21100.0
2005-09-29 13:45:00,42.32,42.38,42.3,42.33,37300.0,33.4381,33.4855,33.4222,33.446,37300.0
2005-09-29 13:50:00,42.37,42.45,42.37,42.41,11200.0,33.4776,33.5408,33.4776,33.5092,11200.0
2005-09-29 13:55:00,42.41,42.5,42.41,42.48,28000.0,33.5092,33.5803,33.5092,33.5645,28000.0
2005-09-29 14:00:00,42.49,42.55,42.46,42.52,19000.0,33.5724,33.6198,33.5487,33.5961,19000.0
2005-09-29 14:05:00,42.52,42.57,42.41,42.42,31700.0,33.5961,33.6356,33.5092,33.5171,31700.0
2005-09-29 14:10:00,42.4,42.41,42.31,42.33,14100.0,33.5013,33.5092,33.4302,33.446,14100.0
2005-09-29 14:15:00,42.34,42.36,42.32,42.36,4400.0,33.4539,33.4697,33.4381,33.4697,4400.0
2005-09-29 14:20:00,42.37,42.42,42.37,42.42,13800.0,33.4776,33.5171,33.4776,33.5171,13800.0
2005-09-29 14:25:00,42.41,42.47,42.41,42.45,20100.0,33.5092,33.5566,33.5092,33.5408,20100.0
2005-09-29 14:30:00,42.47,42.49,42.44,42.48,12700.0,33.5566,33.5724,33.5329,33.5645,12700.0
2005-09-29 14:35:00,42.48,42.49,42.41,42.42,12600.0,33.5645,33.5724,33.5092,33.5171,12600.0
2005-09-29 14:40:00,42.44,42.48,42.44,42.45,5600.0,33.5329,33.5645,33.5329,33.5408,5600.0
2005-09-29 14:45:00,42.46,42.49,42.31,42.34,27300.0,33.5487,33.5724,33.4302,33.4539,27300.0
2005-09-29 14:50:00,42.31,42.35,42.25,42.34,17000.0,33.4302,33.4618,33.3827,33.4539,17000.0
2005-09-29 14:55:00,42.32,42.4,42.32,42.35,35100.0,33.4381,33.5013,33.4381,33.4618,35100.0
2005-09-29 15:00:00,42.36,42.38,42.35,42.37,10000.0,33.4697,33.4855,33.4618,33.4776,10000.0
2005-09-29 15:05:00,42.37,42.44,42.37,42.42,60700.0,33.4776,33.5329,33.4776,33.5171,60700.0
2005-09-29 15:10:00,42.42,42.42,42.3,42.34,39400.0,33.5171,33.5171,33.4222,33.4539,39400.0
2005-09-29 15:15:00,42.34,42.43,42.34,42.38,32700.0,33.4539,33.525,33.4539,33.4855,32700.0
2005-09-29 15:20:00,42.42,42.48,42.41,42.45,23900.0,33.5171,33.5645,33.5092,33.5408,23900.0
2005-09-29 15:25:00,42.44,42.44,42.27,42.27,36800.0,33.5329,33.5329,33.3985,33.3985,36800.0
2005-09-29 15:30:00,42.28,42.35,42.25,42.34,27700.0,33.4064,33.4618,33.3827,33.4539,27700.0
2005-09-29 15:35:00,42.36,42.38,42.29,42.37,44100.0,33.4697,33.4855,33.4143,33.4776,44100.0
2005-09-29 15:40:00,42.4,42.42,42.36,42.36,39400.0,33.5013,33.5171,33.4697,33.4697,39400.0
2005-09-29 15:45:00,42.36,42.37,42.35,42.35,56500.0,33.4697,33.4776,33.4618,33.4618,56500.0
2005-09-29 15:50:00,42.35,42.47,42.35,42.43,80500.0,33.4618,33.5566,33.4618,33.525,80500.0
2005-09-29 15:55:00,42.43,42.43,42.36,42.39,47000.0,33.525,33.525,33.4697,33.4934,47000.0
2005-09-30 09:30:00,42.5,42.6,42.45,42.56,43800.0,33.5803,33.6593,33.5408,33.6277,43800.0
2005-09-30 09:35:00,42.57,42.61,42.53,42.54,3300.0,33.6356,33.6672,33.604,33.6119,3300.0
2005-09-30 09:40:00,42.54,42.59,42.54,42.59,6200.0,33.6119,33.6514,33.6119,33.6514,6200.0
2005-09-30 09:45:00,42.59,42.59,42.57,42.59,3000.0,33.6514,33.6514,33.6356,33.6514,3000.0
2005-09-30 09:50:00,42.6,42.6,42.56,42.59,25400.0,33.6593,33.6593,33.6277,33.6514,25400.0
2005-09-30 09:55:00,42.58,42.61,42.5,42.56,21300.0,33.6435,33.6672,33.5803,33.6277,21300.0
2005-09-30 10:00:00,42.56,42.59,42.5,42.53,13700.0,33.6277,33.6514,33.5803,33.604,13700.0
2005-09-30 10:05:00,42.52,42.61,42.52,42.56,12900.0,33.5961,33.6672,33.5961,33.6277,12900.0
2005-09-30 10:10:00,42.56,42.62,42.54,42.56,14600.0,33.6277,33.6751,33.6119,33.6277,14600.0
2005-09-30 10:15:00,42.54,42.56,42.51,42.52,13900.0,33.6119,33.6277,33.5882,33.5961,13900.0
2005-09-30 10:20:00,42.55,42.59,42.5,42.55,77600.0,33.6198,33.6514,33.5803,33.6198,77600.0
2005-09-30 10:25:00,42.55,42.57,42.49,42.52,23400.0,33.6198,33.6356,33.5724,33.5961,23400.0
2005-09-30 10:30:00,42.51,42.55,42.51,42.52,11200.0,33.5882,33.6198,33.5882,33.5961,11200.0
2005-09-30 10:35:00,42.51,42.58,42.51,42.56,12100.0,33.5882,33.6435,33.5882,33.6277,12100.0
2005-09-30 10:40:00,42.56,42.58,42.52,42.56,16100.0,33.6277,33.6435,33.5961,33.6277,16100.0
2005-09-30 10:45:00,42.58,42.6,42.52,42.54,13500.0,33.6435,33.6593,33.5961,33.6119,13500.0
2005-09-30 10:50:00,42.53,42.57,42.53,42.54,15000.0,33.604,33.6356,33.604,33.6119,15000.0
2005-09-30 10:55:00,42.55,42.56,42.54,42.55,8300.0,33.6198,33.6277,33.6119,33.6198,8300.0
2005-09-30 11:00:00,42.55,42.57,42.52,42.57,139600.0,33.6198,33.6356,33.5961,33.6356,139600.0
2005-09-30 11:05:00,42.57,42.57,42.56,42.56,8700.0,33.6356,33.6356,33.6277,33.6277,8700.0
2005-09-30 11:10:00,42.58,42.6,42.57,42.58,8400.0,33.6435,33.6593,33.6356,33.6435,8400.0
2005-09-30 11:15:00,42.6,42.6,42.56,42.6,22200.0,33.6593,33.6593,33.6277,33.6593,22200.0
2005-09-30 11:20:00,42.6,42.6,42.56,42.56,14900.0,33.6593,33.6593,33.6277,33.6277,14900.0
2005-09-30 11:25:00,42.59,42.6,42.58,42.58,20600.0,33.6514,33.6593,33.6435,33.6435,20600.0
2005-09-30 11:30:00,42.6,42.65,42.59,42.64,34500.0,33.6593,33.6988,33.6514,33.6909,34500.0
2005-09-30 11:35:00,42.64,42.82,42.63,42.82,26900.0,33.6909,33.8331,33.683,33.8331,26900.0
2005-09-30 11:40:00,42.84,43.18,42.82,43.18,57000.0,33.8489,34.1176,33.8331,34.1176,57000.0
2005-09-30 11:45:00,43.19,43.22,42.98,43.02,43700.0,34.1255,34.1492,33.9595,33.9911,43700.0
2005-09-30 11:50:00,43.01,43.18,42.99,43.11,34400.0,33.9832,34.1176,33.9674,34.0623,34400.0
2005-09-30 11:55:00,43.09,43.09,42.98,42.99,5400.0,34.0464,34.0464,33.9595,33.9674,5400.0
2005-09-30 12:00:00,42.99,43.16,42.99,43.16,125200.0,33.9674,34.1018,33.9674,34.1018,125200.0
2005-09-30 12:05:00,43.16,43.18,43.16,43.17,4100.0,34.1018,34.1176,34.1018,34.1097,4100.0
2005-09-30 12:10:00,43.17,43.18,43.15,43.15,4300.0,34.1097,34.1176,34.0939,34.0939,4300.0
2005-09-30 12:15:00,43.15,43.19,43.11,43.19,15900.0,34.0939,34.1255,34.0623,34.1255,15900.0
2005-09-30 12:20:00,43.19,43.22,43.16,43.18,8100.0,34.1255,34.1492,34.1018,34.1176,8100.0
2005-09-30 12:25:00,43.16,43.17,43.05,43.05,14100.0,34.1018,34.1097,34.0148,34.0148,14100.0
2005-09-30 12:30:00,43.06,43.06,43.0,43.02,57100.0,34.0227,34.0227,33.9753,33.9911,57100.0
2005-09-30 12:35:00,43.04,43.07,43.04,43.07,1700.0,34.0069,34.0306,34.0069,34.0306,1700.0
2005-09-30 12:40:00,43.07,43.12,43.06,43.08,9900.0,34.0306,34.0702,34.0227,34.0385,9900.0
2005-09-30 12:45:00,43.06,43.08,43.06,43.06,1400.0,34.0227,34.0385,34.0227,34.0227,1400.0
2005-09-30 12:50:00,43.07,43.1,43.07,43.1,3500.0,34.0306,34.0543,34.0306,34.0543,3500.0
2005-09-30 12:55:00,43.09,43.1,43.09,43.1,3400.0,34.0464,34.0543,34.0464,34.0543,3400.0
2005-09-30 13:00:00,43.1,43.1,43.09,43.09,2300.0,34.0543,34.0543,34.0464,34.0464,2300.0
2005-09-30 13:05:00,43.1,43.1,43.09,43.09,5700.0,34.0543,34.0543,34.0464,34.0464,5700.0
2005-09-30 13:10:00,43.1,43.1,43.08,43.09,3500.0,34.0543,34.0543,34.0385,34.0464,3500.0
2005-09-30 13:15:00,43.09,43.1,43.08,43.08,7100.0,34.0464,34.0543,34.0385,34.0385,7100.0
2005-09-30 13:20:00,43.07,43.1,43.07,43.1,7100.0,34.0306,34.0543,34.0306,34.0543,7100.0
2005-09-30 13:25:00,43.1,43.1,43.07,43.1,13900.0,34.0543,34.0543,34.0306,34.0543,13900.0
2005-09-30 13:30:00,43.1,43.15,43.09,43.15,6000.0,34.0543,34.0939,34.0464,34.0939,6000.0
2005-09-30 13:35:00,43.17,43.2,43.17,43.2,3300.0,34.1097,34.1334,34.1097,34.1334,3300.0
2005-09-30 13:40:00,43.19,43.19,43.09,43.09,4000.0,34.1255,34.1255,34.0464,34.0464,4000.0
2005-09-30 13:45:00,43.09,43.09,43.07,43.08,5400.0,34.0464,34.0464,34.0306,34.0385,5400.0
2005-09-30 13:50:00,43.09,43.1,43.05,43.09,13500.0,34.0464,34.0543,34.0148,34.0464,13500.0
2005-09-30 13:55:00,43.08,43.1,43.08,43.1,2300.0,34.0385,34.0543,34.0385,34.0543,2300.0
2005-09-30 14:00:00,43.08,43.1,43.08,43.09,7000.0,34.0385,34.0543,34.0385,34.0464,7000.0
2005-09-30 14:05:00,43.09,43.1,43.06,43.1,6500.0,34.0464,34.0543,34.0227,34.0543,6500.0
2005-09-30 14:10:00,43.1,43.1,43.08,43.09,2300.0,34.0543,34.0543,34.0385,34.0464,2300.0
2005-09-30 14:15:00,43.09,43.09,43.06,43.07,9400.0,34.0464,34.0464,34.0227,34.0306,9400.0
2005-09-30 14:20:00,43.08,43.1,43.08,43.09,5400.0,34.0385,34.0543,34.0385,34.0464,5400.0
2005-09-30 14:25:00,43.09,43.1,43.08,43.09,9200.0,34.0464,34.0543,34.0385,34.0464,9200.0
2005-09-30 14:30:00,43.1,43.1,43.08,43.09,15500.0,34.0543,34.0543,34.0385,34.0464,15500.0
2005-09-30 14:35:00,43.1,43.1,43.07,43.07,11500.0,34.0543,34.0543,34.0306,34.0306,11500.0
2005-09-30 14:40:00,43.08,43.1,43.08,43.08,7800.0,34.0385,34.0543,34.0385,34.0385,7800.0
2005-09-30 14:45:00,43.08,43.1,43.04,43.09,7200.0,34.0385,34.0543,34.0069,34.0464,7200.0
2005-09-30 14:50:00,43.1,43.1,43.06,43.1,39300.0,34.0543,34.0543,34.0227,34.0543,39300.0
2005-09-30 14:55:00,43.06,43.09,43.06,43.09,9800.0,34.0227,34.0464,34.0227,34.0464,9800.0
2005-09-30 15:00:00,43.1,43.1,43.07,43.07,6500.0,34.0543,34.0543,34.0306,34.0306,6500.0
2005-09-30 15:05:00,43.08,43.09,43.07,43.07,7500.0,34.0385,34.0464,34.0306,34.0306,7500.0
2005-09-30 15:10:00,43.08,43.1,43.07,43.07,5000.0,34.0385,34.0543,34.0306,34.0306,5000.0
2005-09-30 15:15:00,43.08,43.1,43.06,43.06,11300.0,34.0385,34.0543,34.0227,34.0227,11300.0
2005-09-30 15:20:00,43.1,43.1,43.06,43.07,4000.0,34.0543,34.0543,34.0227,34.0306,4000.0
2005-09-30 15:25:00,43.1,43.1,43.07,43.09,20300.0,34.0543,34.0543,34.0306,34.0464,20300.0
2005-09-30 15:30:00,43.09,43.09,43.02,43.02,7300.0,34.0464,34.0464,33.9911,33.9911,7300.0
2005-09-30 15:35:00,43.02,43.03,43.0,43.01,21400.0,33.9911,33.999,33.9753,33.9832,21400.0
2005-09-30 15:40:00,43.02,43.03,43.0,43.03,39200.0,33.9911,33.999,33.9753,33.999,39200.0
2005-09-30 15:45:00,43.04,43.15,43.03,43.11,28600.0,34.0069,34.0939,33.999,34.0623,28600.0
2005-09-30 15:50:00,43.11,43.17,43.11,43.16,26800.0,34.0623,34.1097,34.0623,34.1018,26800.0
2005-09-30 15:55:00,43.17,43.22,43.14,43.16,37900.0,34.1097,34.1492,34.086,34.1018,37900.0
2005-10-03 09:30:00,43.0,43.0,42.86,42.86,13600.0,33.9753,33.9753,33.8647,33.8647,13600.0
2005-10-03 09:35:00,42.84,42.91,42.74,42.83,9300.0,33.8489,33.9042,33.7699,33.841,9300.0
2005-10-03 09:40:00,42.83,42.91,42.82,42.91,23000.0,33.841,33.9042,33.8331,33.9042,23000.0
2005-10-03 09:45:00,42.91,43.08,42.9,43.08,45300.0,33.9042,34.0385,33.8963,34.0385,45300.0
2005-10-03 09:50:00,43.06,43.19,43.04,43.16,19600.0,34.0227,34.1255,34.0069,34.1018,19600.0
2005-10-03 09:55:00,43.16,43.2,43.11,43.18,71800.0,34.1018,34.1334,34.0623,34.1176,71800.0
2005-10-03 10:00:00,43.19,43.21,43.14,43.18,26100.0,34.1255,34.1413,34.086,34.1176,26100.0
2005-10-03 10:05:00,43.19,43.3,43.17,43.28,13000.0,34.1255,34.2124,34.1097,34.1966,13000.0
2005-10-03 10:10:00,43.27,43.32,43.27,43.3,9400.0,34.1887,34.2282,34.1887,34.2124,9400.0
2005-10-03 10:15:00,43.3,43.3,43.21,43.29,17700.0,34.2124,34.2124,34.1413,34.2045,17700.0
2005-10-03 10:20:00,43.28,43.3,43.26,43.28,10600.0,34.1966,34.2124,34.1808,34.1966,10600.0
2005-10-03 10:25:00,43.29,43.32,43.29,43.3,7300.0,34.2045,34.2282,34.2045,34.2124,7300.0
2005-10-03 10:30:00,43.3,43.43,43.3,43.41,36000.0,34.2124,34.3151,34.2124,34.2993,36000.0
2005-10-03 10:35:00,43.42,43.45,43.32,43.36,48900.0,34.3072,34.3309,34.2282,34.2598,48900.0
2005-10-03 10:40:00,43.39,43.39,43.31,43.37,10100.0,34.2835,34.2835,34.2203,34.2677,10100.0
2005-10-03 10:45:00,43.38,43.6,43.38,43.54,21300.0,34.2756,34.4494,34.2756,34.402,21300.0
2005-10-03 10:50:00,43.53,43.55,43.48,43.55,25600.0,34.3941,34.4099,34.3546,34.4099,25600.0
2005-10-03 10:55:00,43.54,43.66,43.54,43.64,21300.0,34.402,34.4968,34.402,34.481,21300.0
2005-10-03 11:00:00,43.65,43.8,43.65,43.77,30600.0,34.4889,34.6074,34.4889,34.5837,30600.0
2005-10-03 11:05:00,43.73,43.78,43.73,43.73,15100.0,34.5521,34.5916,34.5521,34.5521,15100.0
2005-10-03 11:10:00,43.73,43.75,43.71,43.71,20700.0,34.5521,34.5679,34.5363,34.5363,20700.0
2005-10-03 11:15:00,43.71,43.78,43.67,43.77,17800.0,34.5363,34.5916,34.5047,34.5837,17800.0
2005-10-03 11:20:00,43.78,43.8,43.74,43.79,23500.0,34.5916,34.6074,34.56,34.5995,23500.0
2005-10-03 11:25:00,43.79,43.84,43.75,43.81,26500.0,34.5995,34.639,34.5679,34.6153,26500.0
2005-10-03 11:30:00,43.81,43.85,43.79,43.81,30000.0,34.6153,34.6469,34.5995,34.6153,30000.0
2005-10-03 11:35:00,43.79,43.8,43.76,43.8,19000.0,34.5995,34.6074,34.5758,34.6074,19000.0
2005-10-03 11:40:00,43.8,43.98,43.8,43.95,33900.0,34.6074,34.7497,34.6074,34.726,33900.0
2005-10-03 11:45:00,43.97,44.02,43.93,44.02,48100.0,34.7418,34.7813,34.7102,34.7813,48100.0
2005-10-03 11:50:00,44.01,44.01,43.97,43.97,12400.0,34.7734,34.7734,34.7418,34.7418,12400.0
2005-10-03 11:55:00,43.97,43.98,43.96,43.97,13400.0,34.7418,34.7497,34.7339,34.7418,13400.0
2005-10-03 12:00:00,43.97,43.99,43.92,43.96,8800.0,34.7418,34.7576,34.7023,34.7339,8800.0
2005-10-03 12:05:00,43.93,43.93,43.71,43.71,8400.0,34.7102,34.7102,34.5363,34.5363,8400.0
2005-10-03 12:10:00,43.71,43.71,43.6,43.6,10400.0,34.5363,34.5363,34.4494,34.4494,10400.0
2005-10-03 12:15:00,43.59,43.6,43.52,43.56,14300.0,34.4415,34.4494,34.3862,34.4178,14300.0
2005-10-03 12:20:00,43.51,43.55,43.5,43.55,23600.0,34.3783,34.4099,34.3704,34.4099,23600.0
2005-10-03 12:25:00,43.54,43.65,43.54,43.64,10500.0,34.402,34.4889,34.402,34.481,10500.0
2005-10-03 12:30:00,43.65,43.65,43.51,43.52,13000.0,34.4889,34.4889,34.3783,34.3862,13000.0
2005-10-03 12:35:00,43.52,43.52,43.43,43.43,8000.0,34.3862,34.3862,34.3151,34.3151,8000.0
2005-10-03 12:40:00,43.43,43.43,43.38,43.38,7100.0,34.3151,34.3151,34.2756,34.2756,7100.0
2005-10-03 12:45:00,43.38,43.43,43.37,43.42,11600.0,34.2756,34.3151,34.2677,34.3072,11600.0
2005-10-03 12:50:00,43.42,43.42,43.36,43.37,13300.0,34.3072,34.3072,34.2598,34.2677,13300.0
2005-10-03 12:55:00,43.36,43.37,43.36,43.37,42100.0,34.2598,34.2677,34.2598,34.2677,42100.0
2005-10-03 13:00:00,43.37,43.37,43.29,43.3,9000.0,34.2677,34.2677,34.2045,34.2124,9000.0
2005-10-03 13:05:00,43.3,43.52,43.3,43.51,15400.0,34.2124,34.3862,34.2124,34.3783,15400.0
2005-10-03 13:10:00,43.5,43.5,43.41,43.41,10300.0,34.3704,34.3704,34.2993,34.2993,10300.0
2005-10-03 13:15:00,43.41,43.41,43.35,43.38,9900.0,34.2993,34.2993,34.2519,34.2756,9900.0
2005-10-03 13:20:00,43.37,43.38,43.36,43.37,3700.0,34.2677,34.2756,34.2598,34.2677,3700.0
2005-10-03 13:25:00,43.39,43.42,43.39,43.39,4900.0,34.2835,34.3072,34.2835,34.2835,4900.0
2005-10-03 13:30:00,43.39,43.4,43.39,43.39,1500.0,34.2835,34.2914,34.2835,34.2835,1500.0
2005-10-03 13:35:00,43.39,43.46,43.38,43.46,35900.0,34.2835,34.3388,34.2756,34.3388,35900.0
2005-10-03 13:40:00,43.45,43.45,43.39,43.39,10100.0,34.3309,34.3309,34.2835,34.2835,10100.0
2005-10-03 13:45:00,43.39,43.39,43.33,43.33,3900.0,34.2835,34.2835,34.2361,34.2361,3900.0
2005-10-03 13:50:00,43.32,43.38,43.32,43.37,4500.0,34.2282,34.2756,34.2282,34.2677,4500.0
2005-10-03 13:55:00,43.38,43.38,43.32,43.32,5900.0,34.2756,34.2756,34.2282,34.2282,5900.0
2005-10-03 14:00:00,43.33,43.33,43.31,43.31,6300.0,34.2361,34.2361,34.2203,34.2203,6300.0
2005-10-03 14:05:00,43.3,43.3,43.26,43.27,8000.0,34.2124,34.2124,34.1808,34.1887,8000.0
2005-10-03 14:10:00,43.27,43.27,43.25,43.25,6900.0,34.1887,34.1887,34.1729,34.1729,6900.0
2005-10-03 14:15:00,43.25,43.32,43.25,43.31,6100.0,34.1729,34.2282,34.1729,34.2203,6100.0
2005-10-03 14:20:00,43.32,43.35,43.31,43.32,18000.0,34.2282,34.2519,34.2203,34.2282,18000.0
2005-10-03 14:25:00,43.32,43.37,43.3,43.35,18200.0,34.2282,34.2677,34.2124,34.2519,18200.0
2005-10-03 14:30:00,43.36,43.36,43.33,43.33,4800.0,34.2598,34.2598,34.2361,34.2361,4800.0
2005-10-03 14:35:00,43.33,43.35,43.31,43.34,6500.0,34.2361,34.2519,34.2203,34.244,6500.0
2005-10-03 14:40:00,43.36,43.36,43.31,43.32,10600.0,34.2598,34.2598,34.2203,34.2282,10600.0
2005-10-03 14:45:00,43.34,43.34,43.32,43.32,6100.0,34.244,34.244,34.2282,34.2282,6100.0
2005-10-03 14:50:00,43.33,43.37,43.32,43.35,17400.0,34.2361,34.2677,34.2282,34.2519,17400.0
2005-10-03 14:55:00,43.35,43.37,43.35,43.36,4800.0,34.2519,34.2677,34.2519,34.2598,4800.0
2005-10-03 15:00:00,43.36,43.36,43.31,43.31,5600.0,34.2598,34.2598,34.2203,34.2203,5600.0
2005-10-03 15:05:00,43.3,43.36,43.3,43.33,12000.0,34.2124,34.2598,34.2124,34.2361,12000.0
2005-10-03 15:10:00,43.35,43.35,43.32,43.35,23400.0,34.2519,34.2519,34.2282,34.2519,23400.0
2005-10-03 15:15:00,43.35,43.37,43.31,43.31,20800.0,34.2519,34.2677,34.2203,34.2203,20800.0
2005-10-03 15:20:00,43.31,43.31,43.28,43.29,3800.0,34.2203,34.2203,34.1966,34.2045,3800.0
2005-10-03 15:25:00,43.27,43.27,43.27,43.27,6600.0,34.1887,34.1887,34.1887,34.1887,6600.0
2005-10-03 15:30:00,43.27,43.31,43.27,43.3,25200.0,34.1887,34.2203,34.1887,34.2124,25200.0
2005-10-03 15:35:00,43.31,43.35,43.31,43.33,24800.0,34.2203,34.2519,34.2203,34.2361,24800.0
2005-10-03 15:40:00,43.32,43.33,43.3,43.31,19100.0,34.2282,34.2361,34.2124,34.2203,19100.0
2005-10-03 15:45:00,43.3,43.3,43.28,43.29,16200.0,34.2124,34.2124,34.1966,34.2045,16200.0
2005-10-03 15:50:00,43.29,43.3,43.24,43.25,13100.0,34.2045,34.2124,34.165,34.1729,13100.0
2005-10-03 15:55:00,43.25,43.3,43.24,43.25,16100.0,34.1729,34.2124,34.165,34.1729,16100.0
2005-10-04 09:30:00,43.32,43.38,43.25,43.38,15900.0,34.2282,34.2756,34.1729,34.2756,15900.0
2005-10-04 09:35:00,43.38,43.57,43.38,43.52,13800.0,34.2756,34.4257,34.2756,34.3862,13800.0
2005-10-04 09:40:00,43.45,43.45,43.36,43.37,9900.0,34.3309,34.3309,34.2598,34.2677,9900.0
2005-10-04 09:45:00,43.37,43.48,43.36,43.41,13800.0,34.2677,34.3546,34.2598,34.2993,13800.0
2005-10-04 09:50:00,43.4,43.42,43.39,43.39,20900.0,34.2914,34.3072,34.2835,34.2835,20900.0
2005-10-04 09:55:00,43.4,43.4,43.29,43.29,7800.0,34.2914,34.2914,34.2045,34.2045,7800.0
2005-10-04 10:00:00,43.3,43.3,43.27,43.27,107000.0,34.2124,34.2124,34.1887,34.1887,107000.0
2005-10-04 10:05:00,43.29,43.33,43.27,43.33,15700.0,34.2045,34.2361,34.1887,34.2361,15700.0
2005-10-04 10:10:00,43.33,43.47,43.32,43.45,111000.0,34.2361,34.3467,34.2282,34.3309,111000.0
2005-10-04 10:15:00,43.45,43.46,43.38,43.44,72600.0,34.3309,34.3388,34.2756,34.323,72600.0
2005-10-04 10:20:00,43.44,43.5,43.44,43.48,45400.0,34.323,34.3704,34.323,34.3546,45400.0
2005-10-04 10:25:00,43.47,43.49,43.45,43.49,43400.0,34.3467,34.3625,34.3309,34.3625,43400.0
2005-10-04 10:30:00,43.49,43.63,43.47,43.6,9800.0,34.3625,34.4731,34.3467,34.4494,9800.0
2005-10-04 10:35:00,43.61,43.62,43.6,43.62,4500.0,34.4573,34.4652,34.4494,34.4652,4500.0
2005-10-04 10:40:00,43.61,43.65,43.59,43.59,14600.0,34.4573,34.4889,34.4415,34.4415,14600.0
2005-10-04 10:45:00,43.58,43.59,43.57,43.57,3400.0,34.4336,34.4415,34.4257,34.4257,3400.0
2005-10-04 10:50:00,43.55,43.57,43.51,43.52,5700.0,34.4099,34.4257,34.3783,34.3862,5700.0
2005-10-04 10:55:00,43.52,43.56,43.52,43.55,2900.0,34.3862,34.4178,34.3862,34.4099,2900.0
2005-10-04 11:00:00,43.55,43.56,43.55,43.56,9700.0,34.4099,34.4178,34.4099,34.4178,9700.0
2005-10-04 11:05:00,43.56,43.57,43.56,43.56,6200.0,34.4178,34.4257,34.4178,34.4178,6200.0
2005-10-04 11:10:00,43.57,43.57,43.55,43.55,10600.0,34.4257,34.4257,34.4099,34.4099,10600.0
2005-10-04 11:15:00,43.55,43.57,43.55,43.56,5100.0,34.4099,34.4257,34.4099,34.4178,5100.0
2005-10-04 11:20:00,43.57,43.57,43.55,43.55,5900.0,34.4257,34.4257,34.4099,34.4099,5900.0
2005-10-04 11:25:00,43.55,43.62,43.55,43.61,6600.0,34.4099,34.4652,34.4099,34.4573,6600.0
2005-10-04 11:30:00,43.61,43.62,43.58,43.61,5400.0,34.4573,34.4652,34.4336,34.4573,5400.0
2005-10-04 11:35:00,43.6,43.65,43.6,43.63,5700.0,34.4494,34.4889,34.4494,34.4731,5700.0
2005-10-04 11:40:00,43.63,43.65,43.62,43.63,15000.0,34.4731,34.4889,34.4652,34.4731,15000.0
2005-10-04 11:45:00,43.62,43.63,43.59,43.63,9700.0,34.4652,34.4731,34.4415,34.4731,9700.0
2005-10-04 11:50:00,43.61,43.65,43.6,43.6,5200.0,34.4573,34.4889,34.4494,34.4494,5200.0
2005-10-04 11:55:00,43.61,43.64,43.6,43.62,8400.0,34.4573,34.481,34.4494,34.4652,8400.0
2005-10-04 12:00:00,43.61,43.62,43.6,43.61,3400.0,34.4573,34.4652,34.4494,34.4573,3400.0
2005-10-04 12:05:00,43.61,43.61,43.59,43.6,3900.0,34.4573,34.4573,34.4415,34.4494,3900.0
2005-10-04 12:10:00,43.59,43.66,43.59,43.65,6700.0,34.4415,34.4968,34.4415,34.4889,6700.0
2005-10-04 12:15:00,43.65,43.65,43.64,43.64,2200.0,34.4889,34.4889,34.481,34.481,2200.0
2005-10-04 12:20:00,43.64,43.64,43.6,43.6,3200.0,34.481,34.481,34.4494,34.4494,3200.0
2005-10-04 12:25:00,43.62,43.64,43.62,43.64,4400.0,34.4652,34.481,34.4652,34.481,4400.0
2005-10-04 12:30:00,43.65,43.65,43.63,43.64,3900.0,34.4889,34.4889,34.4731,34.481,3900.0
2005-10-04 12:35:00,43.63,43.64,43.61,43.62,3400.0,34.4731,34.481,34.4573,34.4652,3400.0
2005-10-04 12:40:00,43.6,43.66,43.59,43.66,4700.0,34.4494,34.4968,34.4415,34.4968,4700.0
2005-10-04 12:45:00,43.65,43.65,43.64,43.64,2000.0,34.4889,34.4889,34.481,34.481,2000.0
2005-10-04 12:50:00,43.64,43.67,43.64,43.66,9800.0,34.481,34.5047,34.481,34.4968,9800.0
2005-10-04 12:55:00,43.66,43.67,43.65,43.67,4400.0,34.4968,34.5047,34.4889,34.5047,4400.0
2005-10-04 13:00:00,43.66,43.7,43.66,43.68,9700.0,34.4968,34.5284,34.4968,34.5126,9700.0
2005-10-04 13:05:00,43.68,43.7,43.68,43.69,10200.0,34.5126,34.5284,34.5126,34.5205,10200.0
2005-10-04 13:10:00,43.69,43.73,43.69,43.7,26000.0,34.5205,34.5521,34.5205,34.5284,26000.0
2005-10-04 13:15:00,43.68,43.7,43.64,43.67,10900.0,34.5126,34.5284,34.481,34.5047,10900.0
2005-10-04 13:20:00,43.67,43.72,43.67,43.72,5700.0,34.5047,34.5442,34.5047,34.5442,5700.0
2005-10-04 13:25:00,43.71,43.77,43.71,43.77,3700.0,34.5363,34.5837,34.5363,34.5837,3700.0
2005-10-04 13:30:00,43.76,43.77,43.69,43.69,26500.0,34.5758,34.5837,34.5205,34.5205,26500.0
2005-10-04 13:35:00,43.69,43.69,43.68,43.69,7500.0,34.5205,34.5205,34.5126,34.5205,7500.0
2005-10-04 13:40:00,43.69,43.69,43.57,43.61,6400.0,34.5205,34.5205,34.4257,34.4573,6400.0
2005-10-04 13:45:00,43.6,43.6,43.57,43.57,6400.0,34.4494,34.4494,34.4257,34.4257,6400.0
2005-10-04 13:50:00,43.56,43.56,43.55,43.55,5300.0,34.4178,34.4178,34.4099,34.4099,5300.0
2005-10-04 13:55:00,43.55,43.59,43.55,43.58,14300.0,34.4099,34.4415,34.4099,34.4336,14300.0
2005-10-04 14:00:00,43.58,43.59,43.58,43.58,5600.0,34.4336,34.4415,34.4336,34.4336,5600.0
2005-10-04 14:05:00,43.58,43.69,43.58,43.68,20500.0,34.4336,34.5205,34.4336,34.5126,20500.0
2005-10-04 14:10:00,43.69,43.69,43.66,43.66,4600.0,34.5205,34.5205,34.4968,34.4968,4600.0
2005-10-04 14:15:00,43.65,43.66,43.62,43.64,6900.0,34.4889,34.4968,34.4652,34.481,6900.0
2005-10-04 14:20:00,43.63,43.68,43.63,43.68,14200.0,34.4731,34.5126,34.4731,34.5126,14200.0
2005-10-04 14:25:00,43.66,43.7,43.64,43.64,17200.0,34.4968,34.5284,34.481,34.481,17200.0
2005-10-04 14:30:00,43.64,43.7,43.63,43.69,25700.0,34.481,34.5284,34.4731,34.5205,25700.0
2005-10-04 14:35:00,43.69,43.86,43.69,43.86,55800.0,34.5205,34.6548,34.5205,34.6548,55800.0
2005-10-04 14:40:00,43.86,43.93,43.86,43.9,47600.0,34.6548,34.7102,34.6548,34.6864,47600.0
2005-10-04 14:45:00,43.9,43.93,43.9,43.92,50600.0,34.6864,34.7102,34.6864,34.7023,50600.0
2005-10-04 14:50:00,43.93,43.95,43.93,43.93,34600.0,34.7102,34.726,34.7102,34.7102,34600.0
2005-10-04 14:55:00,43.93,43.93,43.86,43.86,20000.0,34.7102,34.7102,34.6548,34.6548,20000.0
2005-10-04 15:00:00,43.86,43.87,43.81,43.81,24900.0,34.6548,34.6627,34.6153,34.6153,24900.0
2005-10-04 15:05:00,43.81,43.82,43.69,43.69,25500.0,34.6153,34.6232,34.5205,34.5205,25500.0
2005-10-04 15:10:00,43.69,43.7,43.66,43.67,19300.0,34.5205,34.5284,34.4968,34.5047,19300.0
2005-10-04 15:15:00,43.66,43.66,43.61,43.62,26800.0,34.4968,34.4968,34.4573,34.4652,26800.0
2005-10-04 15:20:00,43.62,43.65,43.62,43.65,20700.0,34.4652,34.4889,34.4652,34.4889,20700.0
2005-10-04 15:25:00,43.65,43.69,43.63,43.65,61900.0,34.4889,34.5205,34.4731,34.4889,61900.0
2005-10-04 15:30:00,43.63,43.68,43.62,43.64,25900.0,34.4731,34.5126,34.4652,34.481,25900.0
2005-10-04 15:35:00,43.64,43.67,43.63,43.65,32300.0,34.481,34.5047,34.4731,34.4889,32300.0
2005-10-04 15:40:00,43.65,43.66,43.63,43.63,37100.0,34.4889,34.4968,34.4731,34.4731,37100.0
2005-10-04 15:45:00,43.63,43.63,43.55,43.55,50500.0,34.4731,34.4731,34.4099,34.4099,50500.0
2005-10-04 15:50:00,43.55,43.56,43.42,43.45,24300.0,34.4099,34.4178,34.3072,34.3309,24300.0
2005-10-04 15:55:00,43.46,43.49,43.39,43.47,42700.0,34.3388,34.3625,34.2835,34.3467,42700.0
2005-10-05 09:30:00,43.31,43.32,43.24,43.24,26400.0,34.2203,34.2282,34.165,34.165,26400.0
2005-10-05 09:35:00,43.25,43.29,43.12,43.14,14000.0,34.1729,34.2045,34.0702,34.086,14000.0
2005-10-05 09:40:00,43.14,43.2,43.11,43.17,115400.0,34.086,34.1334,34.0623,34.1097,115400.0
2005-10-05 09:45:00,43.17,43.22,43.14,43.22,17400.0,34.1097,34.1492,34.086,34.1492,17400.0
2005-10-05 09:50:00,43.24,43.25,43.2,43.2,10600.0,34.165,34.1729,34.1334,34.1334,10600.0
2005-10-05 09:55:00,43.2,43.2,43.14,43.17,4200.0,34.1334,34.1334,34.086,34.1097,4200.0
2005-10-05 10:00:00,43.17,43.19,43.15,43.16,11200.0,34.1097,34.1255,34.0939,34.1018,11200.0
2005-10-05 10:05:00,43.14,43.17,43.14,43.16,12200.0,34.086,34.1097,34.086,34.1018,12200.0
2005-10-05 10:10:00,43.16,43.17,43.1,43.11,22500.0,34.1018,34.1097,34.0543,34.0623,22500.0
2005-10-05 10:15:00,43.11,43.12,43.11,43.11,17400.0,34.0623,34.0702,34.0623,34.0623,17400.0
2005-10-05 10:20:00,43.11,43.12,43.09,43.12,12300.0,34.0623,34.0702,34.0464,34.0702,12300.0
2005-10-05 10:25:00,43.11,43.23,43.11,43.23,17500.0,34.0623,34.1571,34.0623,34.1571,17500.0
2005-10-05 10:30:00,43.24,43.25,43.19,43.19,21600.0,34.165,34.1729,34.1255,34.1255,21600.0
2005-10-05 10:35:00,43.19,43.2,43.17,43.17,2000.0,34.1255,34.1334,34.1097,34.1097,2000.0
2005-10-05 10:40:00,43.15,43.17,43.07,43.07,31400.0,34.0939,34.1097,34.0306,34.0306,31400.0
2005-10-05 10:45:00,43.04,43.1,43.03,43.1,12900.0,34.0069,34.0543,33.999,34.0543,12900.0
2005-10-05 10:50:00,43.09,43.11,43.08,43.11,10400.0,34.0464,34.0623,34.0385,34.0623,10400.0
2005-10-05 10:55:00,43.12,43.25,43.12,43.25,14000.0,34.0702,34.1729,34.0702,34.1729,14000.0
2005-10-05 11:00:00,43.25,43.34,43.25,43.33,31000.0,34.1729,34.244,34.1729,34.2361,31000.0
2005-10-05 11:05:00,43.33,43.5,43.32,43.5,51600.0,34.2361,34.3704,34.2282,34.3704,51600.0
2005-10-05 11:10:00,43.49,43.52,43.39,43.4,25000.0,34.3625,34.3862,34.2835,34.2914,25000.0
2005-10-05 11:15:00,43.4,43.4,43.38,43.38,1300.0,34.2914,34.2914,34.2756,34.2756,1300.0
2005-10-05 11:20:00,43.38,43.44,43.38,43.44,15200.0,34.2756,34.323,34.2756,34.323,15200.0
2005-10-05 11:25:00,43.44,43.47,43.44,43.45,13600.0,34.323,34.3467,34.323,34.3309,13600.0
2005-10-05 11:30:00,43.46,43.47,43.4,43.4,18200.0,34.3388,34.3467,34.2914,34.2914,18200.0
2005-10-05 11:35:00,43.39,43.39,43.35,43.38,17500.0,34.2835,34.2835,34.2519,34.2756,17500.0
2005-10-05 11:40:00,43.38,43.5,43.38,43.47,22500.0,34.2756,34.3704,34.2756,34.3467,22500.0
2005-10-05 11:45:00,43.46,43.47,43.44,43.44,4700.0,34.3388,34.3467,34.323,34.323,4700.0
2005-10-05 11:50:00,43.43,43.43,43.41,43.41,6800.0,34.3151,34.3151,34.2993,34.2993,6800.0
2005-10-05 11:55:00,43.4,43.4,43.39,43.39,1300.0,34.2914,34.2914,34.2835,34.2835,1300.0
2005-10-05 12:00:00,43.38,43.38,43.25,43.25,9600.0,34.2756,34.2756,34.1729,34.1729,9600.0
2005-10-05 12:05:00,43.24,43.24,43.22,43.22,5300.0,34.165,34.165,34.1492,34.1492,5300.0
2005-10-05 12:10:00,43.22,43.22,43.19,43.19,7600.0,34.1492,34.1492,34.1255,34.1255,7600.0
2005-10-05 12:15:00,43.19,43.19,43.16,43.16,6200.0,34.1255,34.1255,34.1018,34.1018,6200.0
2005-10-05 12:20:00,43.16,43.16,43.15,43.15,2100.0,34.1018,34.1018,34.0939,34.0939,2100.0
2005-10-05 12:25:00,43.16,43.16,43.13,43.15,18100.0,34.1018,34.1018,34.0781,34.0939,18100.0
2005-10-05 12:30:00,43.15,43.18,43.15,43.18,26500.0,34.0939,34.1176,34.0939,34.1176,26500.0
2005-10-05 12:35:00,43.17,43.17,43.17,43.17,400.0,34.1097,34.1097,34.1097,34.1097,400.0
2005-10-05 12:40:00,43.16,43.17,43.16,43.17,8300.0,34.1018,34.1097,34.1018,34.1097,8300.0
2005-10-05 12:45:00,43.17,43.17,43.14,43.14,4100.0,34.1097,34.1097,34.086,34.086,4100.0
2005-10-05 12:50:00,43.14,43.15,43.01,43.06,30300.0,34.086,34.0939,33.9832,34.0227,30300.0
2005-10-05 12:55:00,43.06,43.09,43.04,43.09,5800.0,34.0227,34.0464,34.0069,34.0464,5800.0
2005-10-05 13:00:00,43.09,43.13,43.09,43.13,7100.0,34.0464,34.0781,34.0464,34.0781,7100.0
2005-10-05 13:05:00,43.13,43.15,43.11,43.15,14100.0,34.0781,34.0939,34.0623,34.0939,14100.0
2005-10-05 13:10:00,43.16,43.16,43.12,43.12,6900.0,34.1018,34.1018,34.0702,34.0702,6900.0
2005-10-05 13:15:00,43.11,43.12,43.11,43.12,4100.0,34.0623,34.0702,34.0623,34.0702,4100.0
2005-10-05 13:20:00,43.12,43.14,43.11,43.13,9100.0,34.0702,34.086,34.0623,34.0781,9100.0
2005-10-05 13:25:00,43.13,43.15,43.13,43.14,8500.0,34.0781,34.0939,34.0781,34.086,8500.0
2005-10-05 13:30:00,43.15,43.15,43.12,43.12,2300.0,34.0939,34.0939,34.0702,34.0702,2300.0
2005-10-05 13:35:00,43.12,43.14,43.12,43.14,3700.0,34.0702,34.086,34.0702,34.086,3700.0
2005-10-05 13:40:00,43.12,43.13,43.11,43.11,5400.0,34.0702,34.0781,34.0623,34.0623,5400.0
2005-10-05 13:45:00,43.1,43.1,43.08,43.08,15100.0,34.0543,34.0543,34.0385,34.0385,15100.0
2005-10-05 13:50:00,43.09,43.11,43.08,43.11,97400.0,34.0464,34.0623,34.0385,34.0623,97400.0
2005-10-05 13:55:00,43.1,43.12,43.1,43.12,6000.0,34.0543,34.0702,34.0543,34.0702,6000.0
2005-10-05 14:00:00,43.11,43.12,43.11,43.11,9200.0,34.0623,34.0702,34.0623,34.0623,9200.0
2005-10-05 14:05:00,43.1,43.1,43.1,43.1,700.0,34.0543,34.0543,34.0543,34.0543,700.0
2005-10-05 14:10:00,43.1,43.1,43.08,43.08,13200.0,34.0543,34.0543,34.0385,34.0385,13200.0
2005-10-05 14:15:00,43.09,43.1,43.08,43.1,12800.0,34.0464,34.0543,34.0385,34.0543,12800.0
2005-10-05 14:20:00,43.11,43.11,43.09,43.09,2400.0,34.0623,34.0623,34.0464,34.0464,2400.0
2005-10-05 14:25:00,43.08,43.09,43.05,43.05,7800.0,34.0385,34.0464,34.0148,34.0148,7800.0
2005-10-05 14:30:00,43.06,43.06,43.03,43.03,10200.0,34.0227,34.0227,33.999,33.999,10200.0
2005-10-05 14:35:00,43.02,43.02,43.0,43.01,42100.0,33.9911,33.9911,33.9753,33.9832,42100.0
2005-10-05 14:40:00,43.0,43.0,42.98,42.98,6000.0,33.9753,33.9753,33.9595,33.9595,6000.0
2005-10-05 14:45:00,42.98,42.98,42.97,42.98,17300.0,33.9595,33.9595,33.9516,33.9595,17300.0
2005-10-05 14:50:00,42.98,42.98,42.97,42.97,15900.0,33.9595,33.9595,33.9516,33.9516,15900.0
2005-10-05 14:55:00,42.98,42.98,42.96,42.97,17500.0,33.9595,33.9595,33.9437,33.9516,17500.0
2005-10-05 15:00:00,42.97,42.98,42.97,42.97,13300.0,33.9516,33.9595,33.9516,33.9516,13300.0
2005-10-05 15:05:00,42.97,42.98,42.96,42.98,17600.0,33.9516,33.9595,33.9437,33.9595,17600.0
2005-10-05 15:10:00,42.98,43.0,42.97,42.97,13000.0,33.9595,33.9753,33.9516,33.9516,13000.0
2005-10-05 15:15:00,42.98,43.0,42.97,42.98,22300.0,33.9595,33.9753,33.9516,33.9595,22300.0
2005-10-05 15:20:00,42.98,42.99,42.95,42.95,41300.0,33.9595,33.9674,33.9358,33.9358,41300.0
2005-10-05 15:25:00,42.96,43.0,42.95,42.97,26200.0,33.9437,33.9753,33.9358,33.9516,26200.0
2005-10-05 15:30:00,42.98,42.98,42.93,42.96,27900.0,33.9595,33.9595,33.92,33.9437,27900.0
2005-10-05 15:35:00,42.96,43.0,42.95,42.98,13500.0,33.9437,33.9753,33.9358,33.9595,13500.0
2005-10-05 15:40:00,42.98,42.99,42.89,42.89,27600.0,33.9595,33.9674,33.8884,33.8884,27600.0
2005-10-05 15:45:00,42.89,42.89,42.87,42.88,27700.0,33.8884,33.8884,33.8726,33.8805,27700.0
2005-10-05 15:50:00,42.88,42.9,42.87,42.88,29100.0,33.8805,33.8963,33.8726,33.8805,29100.0
2005-10-05 15:55:00,42.87,42.89,42.85,42.89,36200.0,33.8726,33.8884,33.8568,33.8884,36200.0
2005-10-06 09:30:00,42.9,42.94,42.78,42.91,60200.0,33.8963,33.9279,33.8015,33.9042,60200.0
2005-10-06 09:35:00,42.91,42.92,42.89,42.89,1800.0,33.9042,33.9121,33.8884,33.8884,1800.0
2005-10-06 09:40:00,42.9,42.9,42.85,42.86,15400.0,33.8963,33.8963,33.8568,33.8647,15400.0
2005-10-06 09:45:00,42.83,42.84,42.77,42.77,5900.0,33.841,33.8489,33.7936,33.7936,5900.0
2005-10-06 09:50:00,42.78,42.85,42.78,42.79,19400.0,33.8015,33.8568,33.8015,33.8094,19400.0
2005-10-06 09:55:00,42.81,42.85,42.78,42.85,41200.0,33.8252,33.8568,33.8015,33.8568,41200.0
2005-10-06 10:00:00,42.87,42.91,42.73,42.73,40500.0,33.8726,33.9042,33.762,33.762,40500.0
2005-10-06 10:05:00,42.74,42.78,42.72,42.72,33200.0,33.7699,33.8015,33.7541,33.7541,33200.0
2005-10-06 10:10:00,42.71,42.71,42.69,42.7,35000.0,33.7462,33.7462,33.7304,33.7383,35000.0
2005-10-06 10:15:00,42.7,42.85,42.7,42.84,14100.0,33.7383,33.8568,33.7383,33.8489,14100.0
2005-10-06 10:20:00,42.83,42.84,42.79,42.8,20000.0,33.841,33.8489,33.8094,33.8173,20000.0
2005-10-06 10:25:00,42.8,42.84,42.79,42.84,15200.0,33.8173,33.8489,33.8094,33.8489,15200.0
2005-10-06 10:30:00,42.83,42.86,42.82,42.82,9400.0,33.841,33.8647,33.8331,33.8331,9400.0
2005-10-06 10:35:00,42.8,42.8,42.7,42.7,4700.0,33.8173,33.8173,33.7383,33.7383,4700.0
2005-10-06 10:40:00,42.71,42.74,42.71,42.72,6500.0,33.7462,33.7699,33.7462,33.7541,6500.0
2005-10-06 10:45:00,42.76,42.78,42.68,42.78,12200.0,33.7857,33.8015,33.7225,33.8015,12200.0
2005-10-06 10:50:00,42.78,42.78,42.68,42.7,8800.0,33.8015,33.8015,33.7225,33.7383,8800.0
2005-10-06 10:55:00,42.7,42.7,42.63,42.63,8800.0,33.7383,33.7383,33.683,33.683,8800.0
2005-10-06 11:00:00,42.63,42.64,42.61,42.61,16300.0,33.683,33.6909,33.6672,33.6672,16300.0
2005-10-06 11:05:00,42.61,42.71,42.61,42.69,10500.0,33.6672,33.7462,33.6672,33.7304,10500.0
2005-10-06 11:10:00,42.69,42.69,42.61,42.64,9800.0,33.7304,33.7304,33.6672,33.6909,9800.0
2005-10-06 11:15:00,42.63,42.75,42.6,42.72,10600.0,33.683,33.7778,33.6593,33.7541,10600.0
2005-10-06 11:20:00,42.72,42.72,42.69,42.69,4900.0,33.7541,33.7541,33.7304,33.7304,4900.0
2005-10-06 11:25:00,42.69,42.7,42.66,42.67,2700.0,33.7304,33.7383,33.7067,33.7146,2700.0
2005-10-06 11:30:00,42.66,42.67,42.63,42.63,5700.0,33.7067,33.7146,33.683,33.683,5700.0
2005-10-06 11:35:00,42.63,42.66,42.62,42.65,9800.0,33.683,33.7067,33.6751,33.6988,9800.0
2005-10-06 11:40:00,42.65,42.65,42.57,42.58,14400.0,33.6988,33.6988,33.6356,33.6435,14400.0
2005-10-06 11:45:00,42.57,42.57,42.5,42.51,15600.0,33.6356,33.6356,33.5803,33.5882,15600.0
2005-10-06 11:50:00,42.5,42.61,42.49,42.6,37700.0,33.5803,33.6672,33.5724,33.6593,37700.0
2005-10-06 11:55:00,42.55,42.56,42.54,42.54,2800.0,33.6198,33.6277,33.6119,33.6119,2800.0
2005-10-06 12:00:00,42.54,42.57,42.53,42.56,11200.0,33.6119,33.6356,33.604,33.6277,11200.0
2005-10-06 12:05:00,42.56,42.56,42.54,42.54,9900.0,33.6277,33.6277,33.6119,33.6119,9900.0
2005-10-06 12:10:00,42.54,42.54,42.52,42.52,7800.0,33.6119,33.6119,33.5961,33.5961,7800.0
2005-10-06 12:15:00,42.51,42.51,42.47,42.47,5700.0,33.5882,33.5882,33.5566,33.5566,5700.0
2005-10-06 12:20:00,42.46,42.47,42.46,42.46,6100.0,33.5487,33.5566,33.5487,33.5487,6100.0
2005-10-06 12:25:00,42.45,42.47,42.44,42.44,7300.0,33.5408,33.5566,33.5329,33.5329,7300.0
2005-10-06 12:30:00,42.45,42.45,42.39,42.4,8300.0,33.5408,33.5408,33.4934,33.5013,8300.0
2005-10-06 12:35:00,42.41,42.44,42.35,42.39,15500.0,33.5092,33.5329,33.4618,33.4934,15500.0
2005-10-06 12:40:00,42.4,42.4,42.35,42.36,9000.0,33.5013,33.5013,33.4618,33.4697,9000.0
2005-10-06 12:45:00,42.36,42.41,42.35,42.4,11000.0,33.4697,33.5092,33.4618,33.5013,11000.0
2005-10-06 12:50:00,42.41,42.42,42.37,42.42,9700.0,33.5092,33.5171,33.4776,33.5171,9700.0
2005-10-06 12:55:00,42.4,42.45,42.38,42.43,6500.0,33.5013,33.5408,33.4855,33.525,6500.0
2005-10-06 13:00:00,42.43,42.43,42.37,42.4,7400.0,33.525,33.525,33.4776,33.5013,7400.0
2005-10-06 13:05:00,42.4,42.42,42.35,42.36,10000.0,33.5013,33.5171,33.4618,33.4697,10000.0
2005-10-06 13:10:00,42.36,42.36,42.32,42.34,80000.0,33.4697,33.4697,33.4381,33.4539,80000.0
2005-10-06 13:15:00,42.35,42.37,42.32,42.37,79100.0,33.4618,33.4776,33.4381,33.4776,79100.0
2005-10-06 13:20:00,42.38,42.39,42.34,42.36,11200.0,33.4855,33.4934,33.4539,33.4697,11200.0
2005-10-06 13:25:00,42.36,42.38,42.3,42.35,25000.0,33.4697,33.4855,33.4222,33.4618,25000.0
2005-10-06 13:30:00,42.32,42.33,42.29,42.33,4600.0,33.4381,33.446,33.4143,33.446,4600.0
2005-10-06 13:35:00,42.32,42.36,42.28,42.28,18700.0,33.4381,33.4697,33.4064,33.4064,18700.0
2005-10-06 13:40:00,42.31,42.31,42.29,42.3,1800.0,33.4302,33.4302,33.4143,33.4222,1800.0
2005-10-06 13:45:00,42.29,42.36,42.28,42.33,10200.0,33.4143,33.4697,33.4064,33.446,10200.0
2005-10-06 13:50:00,42.32,42.38,42.32,42.37,5400.0,33.4381,33.4855,33.4381,33.4776,5400.0
2005-10-06 13:55:00,42.37,42.43,42.32,42.33,14600.0,33.4776,33.525,33.4381,33.446,14600.0
2005-10-06 14:00:00,42.34,42.34,42.29,42.29,16900.0,33.4539,33.4539,33.4143,33.4143,16900.0
2005-10-06 14:05:00,42.29,42.33,42.25,42.3,11900.0,33.4143,33.446,33.3827,33.4222,11900.0
2005-10-06 14:10:00,42.3,42.31,42.28,42.3,9300.0,33.4222,33.4302,33.4064,33.4222,9300.0
2005-10-06 14:15:00,42.3,42.3,42.26,42.27,14200.0,33.4222,33.4222,33.3906,33.3985,14200.0
2005-10-06 14:20:00,42.27,42.27,42.13,42.14,27000.0,33.3985,33.3985,33.2879,33.2958,27000.0
2005-10-06 14:25:00,42.17,42.2,42.1,42.13,21300.0,33.3195,33.3432,33.2642,33.2879,21300.0
2005-10-06 14:30:00,42.08,42.25,42.08,42.22,23400.0,33.2484,33.3827,33.2484,33.359,23400.0
2005-10-06 14:35:00,42.21,42.3,42.21,42.25,15800.0,33.3511,33.4222,33.3511,33.3827,15800.0
2005-10-06 14:40:00,42.27,42.31,42.22,42.27,8400.0,33.3985,33.4302,33.359,33.3985,8400.0
2005-10-06 14:45:00,42.27,42.29,42.24,42.27,11300.0,33.3985,33.4143,33.3748,33.3985,11300.0
2005-10-06 14:50:00,42.28,42.29,42.19,42.19,26900.0,33.4064,33.4143,33.3353,33.3353,26900.0
2005-10-06 14:55:00,42.19,42.2,42.18,42.19,12900.0,33.3353,33.3432,33.3274,33.3353,12900.0
2005-10-06 15:00:00,42.2,42.22,41.97,42.08,69200.0,33.3432,33.359,33.1615,33.2484,69200.0
2005-10-06 15:05:00,42.09,42.12,42.03,42.03,82100.0,33.2563,33.28,33.2089,33.2089,82100.0
2005-10-06 15:10:00,42.03,42.03,41.98,42.01,34600.0,33.2089,33.2089,33.1694,33.1931,34600.0
2005-10-06 15:15:00,42.01,42.04,41.97,41.97,34000.0,33.1931,33.2168,33.1615,33.1615,34000.0
2005-10-06 15:20:00,41.97,41.98,41.87,41.91,23700.0,33.1615,33.1694,33.0825,33.1141,23700.0
2005-10-06 15:25:00,41.91,41.91,41.82,41.85,44600.0,33.1141,33.1141,33.043,33.0667,44600.0
2005-10-06 15:30:00,41.86,41.89,41.83,41.86,27600.0,33.0746,33.0983,33.0509,33.0746,27600.0
2005-10-06 15:35:00,41.86,41.87,41.81,41.85,31400.0,33.0746,33.0825,33.0351,33.0667,31400.0
2005-10-06 15:40:00,41.86,41.86,41.71,41.72,52200.0,33.0746,33.0746,32.9561,32.964,52200.0
2005-10-06 15:45:00,41.71,41.94,41.68,41.94,67300.0,32.9561,33.1378,32.9324,33.1378,67300.0
2005-10-06 15:50:00,41.94,42.09,41.94,42.05,64200.0,33.1378,33.2563,33.1378,33.2247,64200.0
2005-10-06 15:55:00,42.04,42.05,41.94,41.97,70100.0,33.2168,33.2247,33.1378,33.1615,70100.0
2005-10-07 09:30:00,42.0,42.1,42.0,42.09,52200.0,33.1852,33.2642,33.1852,33.2563,52200.0
2005-10-07 09:35:00,42.07,42.19,42.04,42.1,338000.0,33.2405,33.3353,33.2168,33.2642,338000.0
2005-10-07 09:40:00,42.12,42.18,42.07,42.07,29400.0,33.28,33.3274,33.2405,33.2405,29400.0
2005-10-07 09:45:00,42.06,42.06,42.01,42.06,9800.0,33.2326,33.2326,33.1931,33.2326,9800.0
2005-10-07 09:50:00,42.06,42.15,42.06,42.15,14600.0,33.2326,33.3037,33.2326,33.3037,14600.0
2005-10-07 09:55:00,42.15,42.15,42.08,42.1,10400.0,33.3037,33.3037,33.2484,33.2642,10400.0
2005-10-07 10:00:00,42.09,42.09,42.02,42.04,6500.0,33.2563,33.2563,33.201,33.2168,6500.0
2005-10-07 10:05:00,42.03,42.09,42.03,42.03,9900.0,33.2089,33.2563,33.2089,33.2089,9900.0
2005-10-07 10:10:00,42.02,42.02,41.92,41.94,13800.0,33.201,33.201,33.122,33.1378,13800.0
2005-10-07 10:15:00,41.94,41.94,41.91,41.91,6400.0,33.1378,33.1378,33.1141,33.1141,6400.0
2005-10-07 10:20:00,41.9,41.91,41.8,41.84,20200.0,33.1062,33.1141,33.0272,33.0588,20200.0
2005-10-07 10:25:00,41.87,41.97,41.85,41.86,17500.0,33.0825,33.1615,33.0667,33.0746,17500.0
2005-10-07 10:30:00,41.87,41.87,41.84,41.86,7700.0,33.0825,33.0825,33.0588,33.0746,7700.0
2005-10-07 10:35:00,41.87,41.9,41.87,41.89,22900.0,33.0825,33.1062,33.0825,33.0983,22900.0
2005-10-07 10:40:00,41.9,41.94,41.88,41.89,3700.0,33.1062,33.1378,33.0904,33.0983,3700.0
2005-10-07 10:45:00,41.86,41.86,41.81,41.81,30700.0,33.0746,33.0746,33.0351,33.0351,30700.0
2005-10-07 10:50:00,41.82,41.93,41.82,41.9,17800.0,33.043,33.1299,33.043,33.1062,17800.0
2005-10-07 10:55:00,41.9,41.96,41.89,41.92,65500.0,33.1062,33.1536,33.0983,33.122,65500.0
2005-10-07 11:00:00,41.94,42.0,41.91,42.0,27400.0,33.1378,33.1852,33.1141,33.1852,27400.0
2005-10-07 11:05:00,42.0,42.0,41.97,41.98,16900.0,33.1852,33.1852,33.1615,33.1694,16900.0
2005-10-07 11:10:00,41.97,41.99,41.97,41.98,10100.0,33.1615,33.1773,33.1615,33.1694,10100.0
2005-10-07 11:15:00,41.97,41.98,41.96,41.97,6000.0,33.1615,33.1694,33.1536,33.1615,6000.0
2005-10-07 11:20:00,41.97,41.97,41.95,41.95,9400.0,33.1615,33.1615,33.1457,33.1457,9400.0
2005-10-07 11:25:00,41.95,41.97,41.95,41.96,3100.0,33.1457,33.1615,33.1457,33.1536,3100.0
2005-10-07 11:30:00,41.96,41.98,41.96,41.97,4600.0,33.1536,33.1694,33.1536,33.1615,4600.0
2005-10-07 11:35:00,41.98,42.0,41.96,41.96,10400.0,33.1694,33.1852,33.1536,33.1536,10400.0
2005-10-07 11:40:00,41.96,41.96,41.95,41.95,29800.0,33.1536,33.1536,33.1457,33.1457,29800.0
2005-10-07 11:45:00,41.96,41.98,41.95,41.96,4800.0,33.1536,33.1694,33.1457,33.1536,4800.0
2005-10-07 11:50:00,41.96,41.96,41.94,41.95,39400.0,33.1536,33.1536,33.1378,33.1457,39400.0
2005-10-07 11:55:00,41.94,41.94,41.91,41.91,2000.0,33.1378,33.1378,33.1141,33.1141,2000.0
2005-10-07 12:00:00,41.91,41.92,41.9,41.92,12000.0,33.1141,33.122,33.1062,33.122,12000.0
2005-10-07 12:05:00,41.92,41.97,41.92,41.96,3700.0,33.122,33.1615,33.122,33.1536,3700.0
2005-10-07 12:10:00,41.97,41.98,41.94,41.94,12500.0,33.1615,33.1694,33.1378,33.1378,12500.0
2005-10-07 12:15:00,41.93,41.95,41.93,41.94,4400.0,33.1299,33.1457,33.1299,33.1378,4400.0
2005-10-07 12:20:00,41.94,41.95,41.93,41.95,7100.0,33.1378,33.1457,33.1299,33.1457,7100.0
2005-10-07 12:25:00,41.94,41.94,41.93,41.94,4600.0,33.1378,33.1378,33.1299,33.1378,4600.0
2005-10-07 12:30:00,41.94,41.94,41.94,41.94,4500.0,33.1378,33.1378,33.1378,33.1378,4500.0
2005-10-07 12:35:00,41.94,41.94,41.93,41.94,8200.0,33.1378,33.1378,33.1299,33.1378,8200.0
2005-10-07 12:40:00,41.94,41.94,41.94,41.94,3500.0,33.1378,33.1378,33.1378,33.1378,3500.0
2005-10-07 12:45:00,41.94,41.94,41.94,41.94,5400.0,33.1378,33.1378,33.1378,33.1378,5400.0
2005-10-07 12:50:00,41.94,41.95,41.93,41.93,7100.0,33.1378,33.1457,33.1299,33.1299,7100.0
2005-10-07 12:55:00,41.93,41.93,41.92,41.93,2000.0,33.1299,33.1299,33.122,33.1299,2000.0
2005-10-07 13:00:00,41.93,41.93,41.92,41.92,5900.0,33.1299,33.1299,33.122,33.122,5900.0
2005-10-07 13:05:00,41.92,41.93,41.92,41.93,2500.0,33.122,33.1299,33.122,33.1299,2500.0
2005-10-07 13:10:00,41.94,41.94,41.9,41.91,14500.0,33.1378,33.1378,33.1062,33.1141,14500.0
2005-10-07 13:15:00,41.9,41.92,41.9,41.9,5700.0,33.1062,33.122,33.1062,33.1062,5700.0
2005-10-07 13:20:00,41.9,41.91,41.9,41.9,9600.0,33.1062,33.1141,33.1062,33.1062,9600.0
2005-10-07 13:25:00,41.9,41.9,41.89,41.89,4500.0,33.1062,33.1062,33.0983,33.0983,4500.0
2005-10-07 13:30:00,41.89,41.93,41.88,41.93,2400.0,33.0983,33.1299,33.0904,33.1299,2400.0
2005-10-07 13:35:00,41.93,41.98,41.93,41.95,4000.0,33.1299,33.1694,33.1299,33.1457,4000.0
2005-10-07 13:40:00,41.96,41.97,41.95,41.95,4100.0,33.1536,33.1615,33.1457,33.1457,4100.0
2005-10-07 13:45:00,41.96,41.96,41.96,41.96,300.0,33.1536,33.1536,33.1536,33.1536,300.0
2005-10-07 13:50:00,41.95,41.96,41.95,41.96,2000.0,33.1457,33.1536,33.1457,33.1536,2000.0
2005-10-07 13:55:00,41.96,41.97,41.96,41.96,2700.0,33.1536,33.1615,33.1536,33.1536,2700.0
2005-10-07 14:00:00,41.96,41.99,41.96,41.99,400.0,33.1536,33.1773,33.1536,33.1773,400.0
2005-10-07 14:05:00,41.96,41.96,41.92,41.92,4100.0,33.1536,33.1536,33.122,33.122,4100.0
2005-10-07 14:10:00,41.92,41.93,41.92,41.93,1400.0,33.122,33.1299,33.122,33.1299,1400.0
2005-10-07 14:15:00,41.93,41.93,41.8,41.81,61200.0,33.1299,33.1299,33.0272,33.0351,61200.0
2005-10-07 14:20:00,41.8,41.82,41.8,41.81,2500.0,33.0272,33.043,33.0272,33.0351,2500.0
2005-10-07 14:25:00,41.81,41.83,41.81,41.83,900.0,33.0351,33.0509,33.0351,33.0509,900.0
2005-10-07 14:30:00,41.83,41.95,41.83,41.93,75100.0,33.0509,33.1457,33.0509,33.1299,75100.0
2005-10-07 14:35:00,41.93,41.94,41.91,41.91,7100.0,33.1299,33.1378,33.1141,33.1141,7100.0
2005-10-07 14:40:00,41.9,41.92,41.88,41.89,6900.0,33.1062,33.122,33.0904,33.0983,6900.0
2005-10-07 14:45:00,41.9,41.9,41.89,41.9,2800.0,33.1062,33.1062,33.0983,33.1062,2800.0
2005-10-07 14:50:00,41.9,41.9,41.88,41.88,7000.0,33.1062,33.1062,33.0904,33.0904,7000.0
2005-10-07 14:55:00,41.88,41.88,41.88,41.88,1700.0,33.0904,33.0904,33.0904,33.0904,1700.0
2005-10-07 15:00:00,41.87,41.9,41.85,41.85,63200.0,33.0825,33.1062,33.0667,33.0667,63200.0
2005-10-07 15:05:00,41.85,41.86,41.84,41.85,70300.0,33.0667,33.0746,33.0588,33.0667,70300.0
2005-10-07 15:10:00,41.85,41.85,41.84,41.85,27700.0,33.0667,33.0667,33.0588,33.0667,27700.0
2005-10-07 15:15:00,41.85,41.97,41.85,41.95,23800.0,33.0667,33.1615,33.0667,33.1457,23800.0
2005-10-07 15:20:00,41.95,42.0,41.95,42.0,22000.0,33.1457,33.1852,33.1457,33.1852,22000.0
2005-10-07 15:25:00,42.0,42.0,41.99,41.99,7600.0,33.1852,33.1852,33.1773,33.1773,7600.0
2005-10-07 15:30:00,42.0,42.0,41.92,41.93,8000.0,33.1852,33.1852,33.122,33.1299,8000.0
2005-10-07 15:35:00,41.93,41.93,41.93,41.93,1900.0,33.1299,33.1299,33.1299,33.1299,1900.0
2005-10-07 15:40:00,41.92,41.93,41.9,41.9,9600.0,33.122,33.1299,33.1062,33.1062,9600.0
2005-10-07 15:45:00,41.89,41.9,41.89,41.89,7700.0,33.0983,33.1062,33.0983,33.0983,7700.0
2005-10-07 15:50:00,41.89,41.89,41.84,41.85,79000.0,33.0983,33.0983,33.0588,33.0667,79000.0
2005-10-07 15:55:00,41.85,41.9,41.82,41.85,127900.0,33.0667,33.1062,33.043,33.0667,127900.0
2005-10-10 09:30:00,41.8,41.82,41.71,41.71,20200.0,33.0272,33.043,32.9561,32.9561,20200.0
2005-10-10 09:35:00,41.7,41.8,41.28,41.28,45400.0,32.9482,33.0272,32.6163,32.6163,45400.0
2005-10-10 09:40:00,41.29,41.29,41.04,41.05,49000.0,32.6242,32.6242,32.4267,32.4346,49000.0
2005-10-10 09:45:00,41.04,41.25,41.03,41.2,84500.0,32.4267,32.5926,32.4188,32.5531,84500.0
2005-10-10 09:50:00,41.19,41.19,41.09,41.09,36800.0,32.5452,32.5452,32.4662,32.4662,36800.0
2005-10-10 09:55:00,41.09,41.11,41.05,41.06,121100.0,32.4662,32.482,32.4346,32.4425,121100.0
2005-10-10 10:00:00,41.06,41.06,40.89,40.95,64700.0,32.4425,32.4425,32.3082,32.3556,64700.0
2005-10-10 10:05:00,40.95,40.97,40.93,40.95,34800.0,32.3556,32.3714,32.3398,32.3556,34800.0
2005-10-10 10:10:00,40.95,40.96,40.87,40.87,53100.0,32.3556,32.3635,32.2924,32.2924,53100.0
2005-10-10 10:15:00,40.87,40.88,40.81,40.85,28000.0,32.2924,32.3003,32.245,32.2766,28000.0
2005-10-10 10:20:00,40.85,40.9,40.84,40.86,30200.0,32.2766,32.3161,32.2687,32.2845,30200.0
2005-10-10 10:25:00,40.87,40.87,40.85,40.86,16900.0,32.2924,32.2924,32.2766,32.2845,16900.0
2005-10-10 10:30:00,40.86,40.97,40.86,40.97,19800.0,32.2845,32.3714,32.2845,32.3714,19800.0
2005-10-10 10:35:00,40.99,41.05,40.98,41.01,26800.0,32.3872,32.4346,32.3793,32.403,26800.0
2005-10-10 10:40:00,41.02,41.1,41.01,41.09,80800.0,32.4109,32.4741,32.403,32.4662,80800.0
2005-10-10 10:45:00,41.09,41.15,41.09,41.13,11200.0,32.4662,32.5136,32.4662,32.4978,11200.0
2005-10-10 10:50:00,41.13,41.13,41.09,41.1,48400.0,32.4978,32.4978,32.4662,32.4741,48400.0
2005-10-10 10:55:00,41.09,41.09,41.06,41.07,14700.0,32.4662,32.4662,32.4425,32.4504,14700.0
2005-10-10 11:00:00,41.07,41.08,41.07,41.08,19600.0,32.4504,32.4583,32.4504,32.4583,19600.0
2005-10-10 11:05:00,41.08,41.11,41.07,41.07,79700.0,32.4583,32.482,32.4504,32.4504,79700.0
2005-10-10 11:10:00,41.08,41.1,41.07,41.1,48800.0,32.4583,32.4741,32.4504,32.4741,48800.0
2005-10-10 11:15:00,41.1,41.1,41.08,41.09,18300.0,32.4741,32.4741,32.4583,32.4662,18300.0
2005-10-10 11:20:00,41.08,41.09,41.07,41.09,5400.0,32.4583,32.4662,32.4504,32.4662,5400.0
2005-10-10 11:25:00,41.1,41.16,41.1,41.15,95100.0,32.4741,32.5215,32.4741,32.5136,95100.0
2005-10-10 11:30:00,41.15,41.15,41.1,41.11,6800.0,32.5136,32.5136,32.4741,32.482,6800.0
2005-10-10 11:35:00,41.11,41.11,41.1,41.1,3900.0,32.482,32.482,32.4741,32.4741,3900.0
2005-10-10 11:40:00,41.1,41.1,41.09,41.1,7800.0,32.4741,32.4741,32.4662,32.4741,7800.0
2005-10-10 11:45:00,41.1,41.15,41.1,41.12,8500.0,32.4741,32.5136,32.4741,32.4899,8500.0
2005-10-10 11:50:00,41.13,41.18,41.12,41.17,35800.0,32.4978,32.5373,32.4899,32.5294,35800.0
2005-10-10 11:55:00,41.13,41.18,41.13,41.18,3500.0,32.4978,32.5373,32.4978,32.5373,3500.0
2005-10-10 12:00:00,41.19,41.21,41.18,41.21,5600.0,32.5452,32.561,32.5373,32.561,5600.0
2005-10-10 12:05:00,41.21,41.23,41.2,41.22,9600.0,32.561,32.5768,32.5531,32.5689,9600.0
2005-10-10 12:10:00,41.22,41.22,41.18,41.18,32200.0,32.5689,32.5689,32.5373,32.5373,32200.0
2005-10-10 12:15:00,41.18,41.19,41.17,41.18,8600.0,32.5373,32.5452,32.5294,32.5373,8600.0
2005-10-10 12:20:00,41.2,41.2,41.17,41.18,3000.0,32.5531,32.5531,32.5294,32.5373,3000.0
2005-10-10 12:25:00,41.18,41.2,41.17,41.18,7000.0,32.5373,32.5531,32.5294,32.5373,7000.0
2005-10-10 12:30:00,41.18,41.18,41.17,41.18,17200.0,32.5373,32.5373,32.5294,32.5373,17200.0
2005-10-10 12:35:00,41.18,41.18,41.17,41.18,4900.0,32.5373,32.5373,32.5294,32.5373,4900.0
2005-10-10 12:40:00,41.18,41.18,41.17,41.17,5400.0,32.5373,32.5373,32.5294,32.5294,5400.0
2005-10-10 12:45:00,41.18,41.19,41.15,41.18,62100.0,32.5373,32.5452,32.5136,32.5373,62100.0
2005-10-10 12:50:00,41.18,41.25,41.18,41.21,16600.0,32.5373,32.5926,32.5373,32.561,16600.0
2005-10-10 12:55:00,41.22,41.22,41.2,41.2,17600.0,32.5689,32.5689,32.5531,32.5531,17600.0
2005-10-10 13:00:00,41.2,41.31,41.2,41.3,20300.0,32.5531,32.64,32.5531,32.6321,20300.0
2005-10-10 13:05:00,41.32,41.35,41.27,41.3,6800.0,32.6479,32.6716,32.6084,32.6321,6800.0
2005-10-10 13:10:00,41.3,41.3,41.28,41.3,1500.0,32.6321,32.6321,32.6163,32.6321,1500.0
2005-10-10 13:15:00,41.3,41.3,41.28,41.28,3600.0,32.6321,32.6321,32.6163,32.6163,3600.0
2005-10-10 13:20:00,41.28,41.3,41.28,41.3,15700.0,32.6163,32.6321,32.6163,32.6321,15700.0
2005-10-10 13:25:00,41.29,41.31,41.29,41.29,6900.0,32.6242,32.64,32.6242,32.6242,6900.0
2005-10-10 13:30:00,41.3,41.35,41.3,41.34,10500.0,32.6321,32.6716,32.6321,32.6637,10500.0
2005-10-10 13:35:00,41.36,41.37,41.35,41.35,1700.0,32.6795,32.6874,32.6716,32.6716,1700.0
2005-10-10 13:40:00,41.36,41.36,41.34,41.36,5900.0,32.6795,32.6795,32.6637,32.6795,5900.0
2005-10-10 13:45:00,41.36,41.36,41.27,41.28,9800.0,32.6795,32.6795,32.6084,32.6163,9800.0
2005-10-10 13:50:00,41.28,41.28,41.27,41.28,3800.0,32.6163,32.6163,32.6084,32.6163,3800.0
2005-10-10 13:55:00,41.28,41.3,41.27,41.3,4200.0,32.6163,32.6321,32.6084,32.6321,4200.0
2005-10-10 14:00:00,41.3,41.3,41.29,41.29,700.0,32.6321,32.6321,32.6242,32.6242,700.0
2005-10-10 14:05:00,41.29,41.29,41.25,41.25,12900.0,32.6242,32.6242,32.5926,32.5926,12900.0
2005-10-10 14:10:00,41.24,41.27,41.23,41.27,57700.0,32.5847,32.6084,32.5768,32.6084,57700.0
2005-10-10 14:15:00,41.25,41.26,41.24,41.25,68500.0,32.5926,32.6005,32.5847,32.5926,68500.0
2005-10-10 14:20:00,41.26,41.28,41.25,41.25,13700.0,32.6005,32.6163,32.5926,32.5926,13700.0
2005-10-10 14:25:00,41.24,41.26,41.15,41.15,34200.0,32.5847,32.6005,32.5136,32.5136,34200.0
2005-10-10 14:30:00,41.15,41.19,41.15,41.17,9100.0,32.5136,32.5452,32.5136,32.5294,9100.0
2005-10-10 14:35:00,41.18,41.2,41.17,41.17,6100.0,32.5373,32.5531,32.5294,32.5294,6100.0
2005-10-10 14:40:00,41.16,41.16,41.11,41.11,7600.0,32.5215,32.5215,32.482,32.482,7600.0
2005-10-10 14:45:00,41.1,41.11,41.09,41.09,6600.0,32.4741,32.482,32.4662,32.4662,6600.0
2005-10-10 14:50:00,41.09,41.15,41.08,41.13,15800.0,32.4662,32.5136,32.4583,32.4978,15800.0
2005-10-10 14:55:00,41.14,41.14,41.12,41.12,3200.0,32.5057,32.5057,32.4899,32.4899,3200.0
2005-10-10 15:00:00,41.12,41.12,41.09,41.1,5200.0,32.4899,32.4899,32.4662,32.4741,5200.0
2005-10-10 15:05:00,41.09,41.1,41.09,41.1,15000.0,32.4662,32.4741,32.4662,32.4741,15000.0
2005-10-10 15:10:00,41.1,41.1,41.06,41.06,16200.0,32.4741,32.4741,32.4425,32.4425,16200.0
2005-10-10 15:15:00,41.05,41.08,41.0,41.08,34800.0,32.4346,32.4583,32.3951,32.4583,34800.0
2005-10-10 15:20:00,41.07,41.09,41.07,41.09,10900.0,32.4504,32.4662,32.4504,32.4662,10900.0
2005-10-10 15:25:00,41.09,41.14,41.07,41.09,13400.0,32.4662,32.5057,32.4504,32.4662,13400.0
2005-10-10 15:30:00,41.09,41.16,41.05,41.15,11800.0,32.4662,32.5215,32.4346,32.5136,11800.0
2005-10-10 15:35:00,41.16,41.2,41.12,41.2,18300.0,32.5215,32.5531,32.4899,32.5531,18300.0
2005-10-10 15:40:00,41.19,41.19,41.15,41.19,26100.0,32.5452,32.5452,32.5136,32.5452,26100.0
2005-10-10 15:45:00,41.19,41.2,41.08,41.1,55200.0,32.5452,32.5531,32.4583,32.4741,55200.0
2005-10-10 15:50:00,41.09,41.1,41.05,41.06,63700.0,32.4662,32.4741,32.4346,32.4425,63700.0
2005-10-10 15:55:00,41.06,41.06,40.99,41.05,87900.0,32.4425,32.4425,32.3872,32.4346,87900.0
2005-10-11 09:30:00,41.07,41.25,41.07,41.18,26400.0,32.4504,32.5926,32.4504,32.5373,26400.0
2005-10-11 09:35:00,41.19,41.29,41.19,41.23,4900.0,32.5452,32.6242,32.5452,32.5768,4900.0
2005-10-11 09:40:00,41.24,41.32,41.2,41.29,6800.0,32.5847,32.6479,32.5531,32.6242,6800.0
2005-10-11 09:45:00,41.31,41.35,41.2,41.2,28400.0,32.64,32.6716,32.5531,32.5531,28400.0
2005-10-11 09:50:00,41.2,41.27,41.2,41.21,18900.0,32.5531,32.6084,32.5531,32.561,18900.0
2005-10-11 09:55:00,41.22,41.23,41.15,41.15,10600.0,32.5689,32.5768,32.5136,32.5136,10600.0
2005-10-11 10:00:00,41.15,41.16,41.12,41.13,13000.0,32.5136,32.5215,32.4899,32.4978,13000.0
2005-10-11 10:05:00,41.13,41.18,41.12,41.15,13600.0,32.4978,32.5373,32.4899,32.5136,13600.0
2005-10-11 10:10:00,41.15,41.19,41.15,41.17,7800.0,32.5136,32.5452,32.5136,32.5294,7800.0
2005-10-11 10:15:00,41.18,41.18,41.17,41.17,6500.0,32.5373,32.5373,32.5294,32.5294,6500.0
2005-10-11 10:20:00,41.17,41.18,41.1,41.15,23000.0,32.5294,32.5373,32.4741,32.5136,23000.0
2005-10-11 10:25:00,41.15,41.19,41.15,41.16,11300.0,32.5136,32.5452,32.5136,32.5215,11300.0
2005-10-11 10:30:00,41.16,41.16,41.07,41.1,65900.0,32.5215,32.5215,32.4504,32.4741,65900.0
2005-10-11 10:35:00,41.1,41.14,41.1,41.13,131200.0,32.4741,32.5057,32.4741,32.4978,131200.0
2005-10-11 10:40:00,41.13,41.18,41.12,41.14,26900.0,32.4978,32.5373,32.4899,32.5057,26900.0
2005-10-11 10:45:00,41.14,41.14,41.11,41.11,7400.0,32.5057,32.5057,32.482,32.482,7400.0
2005-10-11 10:50:00,41.12,41.12,41.0,41.0,13500.0,32.4899,32.4899,32.3951,32.3951,13500.0
2005-10-11 10:55:00,41.01,41.01,40.96,40.96,13400.0,32.403,32.403,32.3635,32.3635,13400.0
2005-10-11 11:00:00,40.97,41.0,40.94,40.97,15800.0,32.3714,32.3951,32.3477,32.3714,15800.0
2005-10-11 11:05:00,40.96,41.06,40.95,41.06,13700.0,32.3635,32.4425,32.3556,32.4425,13700.0
2005-10-11 11:10:00,41.09,41.14,41.01,41.01,45000.0,32.4662,32.5057,32.403,32.403,45000.0
2005-10-11 11:15:00,41.04,41.04,40.91,40.91,15500.0,32.4267,32.4267,32.324,32.324,15500.0
2005-10-11 11:20:00,40.94,40.95,40.91,40.95,10500.0,32.3477,32.3556,32.324,32.3556,10500.0
2005-10-11 11:25:00,40.95,40.99,40.95,40.96,30100.0,32.3556,32.3872,32.3556,32.3635,30100.0
2005-10-11 11:30:00,40.96,40.96,40.87,40.87,13000.0,32.3635,32.3635,32.2924,32.2924,13000.0
2005-10-11 11:35:00,40.87,40.88,40.85,40.85,9300.0,32.2924,32.3003,32.2766,32.2766,9300.0
2005-10-11 11:40:00,40.85,40.9,40.85,40.85,16100.0,32.2766,32.3161,32.2766,32.2766,16100.0
2005-10-11 11:45:00,40.86,40.89,40.85,40.85,129500.0,32.2845,32.3082,32.2766,32.2766,129500.0
2005-10-11 11:50:00,40.85,40.88,40.85,40.88,292200.0,32.2766,32.3003,32.2766,32.3003,292200.0
2005-10-11 11:55:00,40.88,40.88,40.85,40.85,5600.0,32.3003,32.3003,32.2766,32.2766,5600.0
2005-10-11 12:00:00,40.86,40.86,40.85,40.85,12600.0,32.2845,32.2845,32.2766,32.2766,12600.0
2005-10-11 12:05:00,40.85,40.89,40.83,40.87,50300.0,32.2766,32.3082,32.2608,32.2924,50300.0
2005-10-11 12:10:00,40.87,40.91,40.86,40.88,8100.0,32.2924,32.324,32.2845,32.3003,8100.0
2005-10-11 12:15:00,40.88,40.9,40.86,40.86,52500.0,32.3003,32.3161,32.2845,32.2845,52500.0
2005-10-11 12:20:00,40.85,40.86,40.83,40.85,27300.0,32.2766,32.2845,32.2608,32.2766,27300.0
2005-10-11 12:25:00,40.85,40.85,40.83,40.84,8600.0,32.2766,32.2766,32.2608,32.2687,8600.0
2005-10-11 12:30:00,40.82,40.82,40.81,40.81,2200.0,32.2529,32.2529,32.245,32.245,2200.0
2005-10-11 12:35:00,40.81,40.81,40.8,40.81,23900.0,32.245,32.245,32.2371,32.245,23900.0
2005-10-11 12:40:00,40.81,40.81,40.8,40.8,5000.0,32.245,32.245,32.2371,32.2371,5000.0
2005-10-11 12:45:00,40.81,40.82,40.8,40.8,17000.0,32.245,32.2529,32.2371,32.2371,17000.0
2005-10-11 12:50:00,40.81,40.81,40.78,40.78,11400.0,32.245,32.245,32.2213,32.2213,11400.0
2005-10-11 12:55:00,40.77,40.9,40.76,40.87,8600.0,32.2134,32.3161,32.2055,32.2924,8600.0
2005-10-11 13:00:00,40.87,40.87,40.82,40.84,10300.0,32.2924,32.2924,32.2529,32.2687,10300.0
2005-10-11 13:05:00,40.84,40.9,40.83,40.88,10400.0,32.2687,32.3161,32.2608,32.3003,10400.0
2005-10-11 13:10:00,40.89,41.0,40.89,40.95,17700.0,32.3082,32.3951,32.3082,32.3556,17700.0
2005-10-11 13:15:00,40.95,40.95,40.89,40.9,28100.0,32.3556,32.3556,32.3082,32.3161,28100.0
2005-10-11 13:20:00,40.9,40.9,40.88,40.88,5800.0,32.3161,32.3161,32.3003,32.3003,5800.0
2005-10-11 13:25:00,40.88,40.92,40.88,40.9,4800.0,32.3003,32.3319,32.3003,32.3161,4800.0
2005-10-11 13:30:00,40.91,40.95,40.9,40.95,4800.0,32.324,32.3556,32.3161,32.3556,4800.0
2005-10-11 13:35:00,40.92,40.97,40.91,40.94,3600.0,32.3319,32.3714,32.324,32.3477,3600.0
2005-10-11 13:40:00,40.94,40.94,40.91,40.91,3200.0,32.3477,32.3477,32.324,32.324,3200.0
2005-10-11 13:45:00,40.9,40.9,40.89,40.89,2300.0,32.3161,32.3161,32.3082,32.3082,2300.0
2005-10-11 13:50:00,40.89,40.89,40.85,40.87,7200.0,32.3082,32.3082,32.2766,32.2924,7200.0
2005-10-11 13:55:00,40.87,40.9,40.87,40.9,12200.0,32.2924,32.3161,32.2924,32.3161,12200.0
2005-10-11 14:00:00,40.9,40.96,40.9,40.96,7400.0,32.3161,32.3635,32.3161,32.3635,7400.0
2005-10-11 14:05:00,40.94,40.98,40.92,40.97,9300.0,32.3477,32.3793,32.3319,32.3714,9300.0
2005-10-11 14:10:00,40.96,40.99,40.94,40.96,11300.0,32.3635,32.3872,32.3477,32.3635,11300.0
2005-10-11 14:15:00,40.97,40.99,40.94,40.95,7700.0,32.3714,32.3872,32.3477,32.3556,7700.0
2005-10-11 14:20:00,40.96,40.97,40.94,40.94,10600.0,32.3635,32.3714,32.3477,32.3477,10600.0
2005-10-11 14:25:00,40.94,40.97,40.93,40.97,21500.0,32.3477,32.3714,32.3398,32.3714,21500.0
2005-10-11 14:30:00,40.97,40.99,40.94,40.94,11100.0,32.3714,32.3872,32.3477,32.3477,11100.0
2005-10-11 14:35:00,40.95,40.96,40.94,40.96,81400.0,32.3556,32.3635,32.3477,32.3635,81400.0
2005-10-11 14:40:00,40.96,41.02,40.95,41.02,16800.0,32.3635,32.4109,32.3556,32.4109,16800.0
2005-10-11 14:45:00,41.02,41.02,41.0,41.02,6200.0,32.4109,32.4109,32.3951,32.4109,6200.0
2005-10-11 14:50:00,41.02,41.05,41.0,41.01,8500.0,32.4109,32.4346,32.3951,32.403,8500.0
2005-10-11 14:55:00,41.02,41.02,40.95,40.96,23900.0,32.4109,32.4109,32.3556,32.3635,23900.0
2005-10-11 15:00:00,40.96,41.0,40.95,40.95,17800.0,32.3635,32.3951,32.3556,32.3556,17800.0
2005-10-11 15:05:00,40.95,40.98,40.95,40.97,7300.0,32.3556,32.3793,32.3556,32.3714,7300.0
2005-10-11 15:10:00,40.97,41.0,40.96,40.99,15500.0,32.3714,32.3951,32.3635,32.3872,15500.0
2005-10-11 15:15:00,40.99,40.99,40.94,40.94,11500.0,32.3872,32.3872,32.3477,32.3477,11500.0
2005-10-11 15:20:00,40.94,40.94,40.83,40.84,15000.0,32.3477,32.3477,32.2608,32.2687,15000.0
2005-10-11 15:25:00,40.84,40.87,40.81,40.83,43600.0,32.2687,32.2924,32.245,32.2608,43600.0
2005-10-11 15:30:00,40.83,40.94,40.83,40.88,40600.0,32.2608,32.3477,32.2608,32.3003,40600.0
2005-10-11 15:35:00,40.88,40.88,40.85,40.85,9600.0,32.3003,32.3003,32.2766,32.2766,9600.0
2005-10-11 15:40:00,40.85,40.85,40.8,40.82,22600.0,32.2766,32.2766,32.2371,32.2529,22600.0
2005-10-11 15:45:00,40.82,40.86,40.8,40.83,45500.0,32.2529,32.2845,32.2371,32.2608,45500.0
2005-10-11 15:50:00,40.84,40.85,40.81,40.83,348000.0,32.2687,32.2766,32.245,32.2608,348000.0
2005-10-11 15:55:00,40.84,40.84,40.77,40.77,61100.0,32.2687,32.2687,32.2134,32.2134,61100.0
2005-10-12 09:30:00,40.7,40.71,40.69,40.69,27100.0,32.1581,32.166,32.1501,32.1501,27100.0
2005-10-12 09:35:00,40.68,40.69,40.59,40.66,94200.0,32.1422,32.1501,32.0711,32.1264,94200.0
2005-10-12 09:40:00,40.66,40.66,40.61,40.64,6800.0,32.1264,32.1264,32.0869,32.1106,6800.0
2005-10-12 09:45:00,40.62,40.76,40.57,40.75,47300.0,32.0948,32.2055,32.0553,32.1976,47300.0
2005-10-12 09:50:00,40.77,40.77,40.74,40.74,9800.0,32.2134,32.2134,32.1897,32.1897,9800.0
2005-10-12 09:55:00,40.77,40.79,40.77,40.79,12900.0,32.2134,32.2292,32.2134,32.2292,12900.0
2005-10-12 10:00:00,40.79,40.8,40.77,40.78,32600.0,32.2292,32.2371,32.2134,32.2213,32600.0
2005-10-12 10:05:00,40.77,40.78,40.74,40.74,7300.0,32.2134,32.2213,32.1897,32.1897,7300.0
2005-10-12 10:10:00,40.75,40.76,40.73,40.74,4100.0,32.1976,32.2055,32.1818,32.1897,4100.0
2005-10-12 10:15:00,40.74,40.75,40.71,40.72,6600.0,32.1897,32.1976,32.166,32.1739,6600.0
2005-10-12 10:20:00,40.72,40.75,40.71,40.75,200900.0,32.1739,32.1976,32.166,32.1976,200900.0
2005-10-12 10:25:00,40.75,40.75,40.73,40.73,15800.0,32.1976,32.1976,32.1818,32.1818,15800.0
2005-10-12 10:30:00,40.73,40.73,40.69,40.69,9900.0,32.1818,32.1818,32.1501,32.1501,9900.0
2005-10-12 10:35:00,40.69,40.69,40.67,40.67,4400.0,32.1501,32.1501,32.1343,32.1343,4400.0
2005-10-12 10:40:00,40.67,40.68,40.66,40.66,7800.0,32.1343,32.1422,32.1264,32.1264,7800.0
2005-10-12 10:45:00,40.66,40.66,40.63,40.63,10000.0,32.1264,32.1264,32.1027,32.1027,10000.0
2005-10-12 10:50:00,40.55,40.56,40.52,40.52,133800.0,32.0395,32.0474,32.0158,32.0158,133800.0
2005-10-12 10:55:00,40.5,40.5,40.36,40.45,72000.0,32.0,32.0,31.8894,31.9605,72000.0
2005-10-12 11:00:00,40.45,40.48,40.45,40.48,37200.0,31.9605,31.9842,31.9605,31.9842,37200.0
2005-10-12 11:05:00,40.47,40.49,40.46,40.47,10300.0,31.9763,31.9921,31.9684,31.9763,10300.0
2005-10-12 11:10:00,40.47,40.53,40.47,40.53,34800.0,31.9763,32.0237,31.9763,32.0237,34800.0
2005-10-12 11:15:00,40.5,40.5,40.47,40.47,5800.0,32.0,32.0,31.9763,31.9763,5800.0
2005-10-12 11:20:00,40.48,40.5,40.48,40.48,3100.0,31.9842,32.0,31.9842,31.9842,3100.0
2005-10-12 11:25:00,40.48,40.48,40.46,40.46,11200.0,31.9842,31.9842,31.9684,31.9684,11200.0
2005-10-12 11:30:00,40.46,40.52,40.45,40.51,5700.0,31.9684,32.0158,31.9605,32.0079,5700.0
2005-10-12 11:35:00,40.53,40.54,40.5,40.5,35100.0,32.0237,32.0316,32.0,32.0,35100.0
2005-10-12 11:40:00,40.49,40.49,40.45,40.46,3000.0,31.9921,31.9921,31.9605,31.9684,3000.0
2005-10-12 11:45:00,40.46,40.48,40.46,40.46,7500.0,31.9684,31.9842,31.9684,31.9684,7500.0
2005-10-12 11:50:00,40.46,40.46,40.37,40.37,17800.0,31.9684,31.9684,31.8973,31.8973,17800.0
2005-10-12 11:55:00,40.36,40.36,40.25,40.26,47700.0,31.8894,31.8894,31.8025,31.8104,47700.0
2005-10-12 12:00:00,40.25,40.3,40.25,40.3,33700.0,31.8025,31.842,31.8025,31.842,33700.0
2005-10-12 12:05:00,40.3,40.35,40.3,40.33,26700.0,31.842,31.8815,31.842,31.8657,26700.0
2005-10-12 12:10:00,40.32,40.34,40.32,40.33,10300.0,31.8578,31.8736,31.8578,31.8657,10300.0
2005-10-12 12:15:00,40.32,40.34,40.31,40.31,52300.0,31.8578,31.8736,31.8499,31.8499,52300.0
2005-10-12 12:20:00,40.31,40.31,40.22,40.22,30000.0,31.8499,31.8499,31.7788,31.7788,30000.0
2005-10-12 12:25:00,40.21,40.29,40.15,40.29,16500.0,31.7709,31.8341,31.7235,31.8341,16500.0
2005-10-12 12:30:00,40.29,40.3,40.26,40.26,6100.0,31.8341,31.842,31.8104,31.8104,6100.0
2005-10-12 12:35:00,40.25,40.27,40.23,40.27,15000.0,31.8025,31.8183,31.7867,31.8183,15000.0
2005-10-12 12:40:00,40.29,40.29,40.16,40.16,19100.0,31.8341,31.8341,31.7314,31.7314,19100.0
2005-10-12 12:45:00,40.15,40.16,40.0,40.01,66600.0,31.7235,31.7314,31.605,31.6129,66600.0
2005-10-12 12:50:00,40.05,40.07,40.02,40.07,17800.0,31.6445,31.6603,31.6208,31.6603,17800.0
2005-10-12 12:55:00,40.07,40.07,40.05,40.07,29900.0,31.6603,31.6603,31.6445,31.6603,29900.0
2005-10-12 13:00:00,40.08,40.08,40.07,40.07,8000.0,31.6682,31.6682,31.6603,31.6603,8000.0
2005-10-12 13:05:00,40.07,40.07,39.99,40.01,39500.0,31.6603,31.6603,31.5971,31.6129,39500.0
2005-10-12 13:10:00,40.0,40.01,39.94,39.96,56200.0,31.605,31.6129,31.5576,31.5734,56200.0
2005-10-12 13:15:00,39.97,40.06,39.92,40.06,14000.0,31.5813,31.6524,31.5418,31.6524,14000.0
2005-10-12 13:20:00,40.07,40.16,40.07,40.16,13100.0,31.6603,31.7314,31.6603,31.7314,13100.0
2005-10-12 13:25:00,40.18,40.21,40.18,40.21,3600.0,31.7472,31.7709,31.7472,31.7709,3600.0
2005-10-12 13:30:00,40.19,40.21,40.15,40.21,16900.0,31.7551,31.7709,31.7235,31.7709,16900.0
2005-10-12 13:35:00,40.17,40.21,40.17,40.2,5700.0,31.7393,31.7709,31.7393,31.763,5700.0
2005-10-12 13:40:00,40.2,40.21,40.19,40.2,3400.0,31.763,31.7709,31.7551,31.763,3400.0
2005-10-12 13:45:00,40.2,40.25,40.2,40.23,10600.0,31.763,31.8025,31.763,31.7867,10600.0
2005-10-12 13:50:00,40.23,40.24,40.2,40.21,3800.0,31.7867,31.7946,31.763,31.7709,3800.0
2005-10-12 13:55:00,40.2,40.21,40.19,40.2,9800.0,31.763,31.7709,31.7551,31.763,9800.0
2005-10-12 14:00:00,40.2,40.2,40.19,40.2,5400.0,31.763,31.763,31.7551,31.763,5400.0
2005-10-12 14:05:00,40.2,40.21,40.18,40.19,65400.0,31.763,31.7709,31.7472,31.7551,65400.0
2005-10-12 14:10:00,40.2,40.23,40.18,40.2,9500.0,31.763,31.7867,31.7472,31.763,9500.0
2005-10-12 14:15:00,40.2,40.21,40.16,40.18,45200.0,31.763,31.7709,31.7314,31.7472,45200.0
2005-10-12 14:20:00,40.18,40.18,40.1,40.12,17200.0,31.7472,31.7472,31.684,31.6998,17200.0
2005-10-12 14:25:00,40.12,40.14,40.1,40.13,7300.0,31.6998,31.7156,31.684,31.7077,7300.0
2005-10-12 14:30:00,40.13,40.16,40.11,40.12,19400.0,31.7077,31.7314,31.6919,31.6998,19400.0
2005-10-12 14:35:00,40.12,40.12,40.05,40.06,39800.0,31.6998,31.6998,31.6445,31.6524,39800.0
2005-10-12 14:40:00,40.07,40.12,40.07,40.11,4100.0,31.6603,31.6998,31.6603,31.6919,4100.0
2005-10-12 14:45:00,40.1,40.11,40.07,40.09,16900.0,31.684,31.6919,31.6603,31.6761,16900.0
2005-10-12 14:50:00,40.09,40.1,40.06,40.08,15100.0,31.6761,31.684,31.6524,31.6682,15100.0
2005-10-12 14:55:00,40.1,40.1,40.04,40.05,33700.0,31.684,31.684,31.6366,31.6445,33700.0
2005-10-12 15:00:00,40.05,40.07,40.04,40.07,12000.0,31.6445,31.6603,31.6366,31.6603,12000.0
2005-10-12 15:05:00,40.08,40.12,40.06,40.11,16200.0,31.6682,31.6998,31.6524,31.6919,16200.0
2005-10-12 15:10:00,40.12,40.13,40.05,40.05,52500.0,31.6998,31.7077,31.6445,31.6445,52500.0
2005-10-12 15:15:00,40.04,40.05,40.01,40.03,21700.0,31.6366,31.6445,31.6129,31.6287,21700.0
2005-10-12 15:20:00,40.05,40.11,40.04,40.11,72500.0,31.6445,31.6919,31.6366,31.6919,72500.0
2005-10-12 15:25:00,40.11,40.11,40.07,40.08,75600.0,31.6919,31.6919,31.6603,31.6682,75600.0
2005-10-12 15:30:00,40.09,40.11,40.06,40.1,24200.0,31.6761,31.6919,31.6524,31.684,24200.0
2005-10-12 15:35:00,40.11,40.13,40.1,40.13,19400.0,31.6919,31.7077,31.684,31.7077,19400.0
2005-10-12 15:40:00,40.13,40.18,40.11,40.17,18400.0,31.7077,31.7472,31.6919,31.7393,18400.0
2005-10-12 15:45:00,40.17,40.29,40.17,40.29,69800.0,31.7393,31.8341,31.7393,31.8341,69800.0
2005-10-12 15:50:00,40.28,40.37,40.28,40.36,56200.0,31.8262,31.8973,31.8262,31.8894,56200.0
2005-10-12 15:55:00,40.35,40.36,40.29,40.34,94100.0,31.8815,31.8894,31.8341,31.8736,94100.0
2005-10-13 09:30:00,39.83,39.91,39.82,39.89,34100.0,31.4706,31.5339,31.4627,31.5181,34100.0
2005-10-13 09:35:00,39.85,40.0,39.85,40.0,23700.0,31.4864,31.605,31.4864,31.605,23700.0
2005-10-13 09:40:00,40.04,40.08,40.02,40.02,24700.0,31.6366,31.6682,31.6208,31.6208,24700.0
2005-10-13 09:45:00,40.02,40.02,39.89,39.95,40500.0,31.6208,31.6208,31.5181,31.5655,40500.0
2005-10-13 09:50:00,39.96,40.01,39.96,39.99,22200.0,31.5734,31.6129,31.5734,31.5971,22200.0
2005-10-13 09:55:00,39.99,39.99,39.94,39.97,12900.0,31.5971,31.5971,31.5576,31.5813,12900.0
2005-10-13 10:00:00,39.97,39.97,39.9,39.91,53600.0,31.5813,31.5813,31.526,31.5339,53600.0
2005-10-13 10:05:00,39.95,40.0,39.93,40.0,19600.0,31.5655,31.605,31.5497,31.605,19600.0
2005-10-13 10:10:00,40.0,40.01,39.98,40.01,29500.0,31.605,31.6129,31.5892,31.6129,29500.0
2005-10-13 10:15:00,40.0,40.03,39.99,40.02,32700.0,31.605,31.6287,31.5971,31.6208,32700.0
2005-10-13 10:20:00,40.03,40.07,40.01,40.06,8300.0,31.6287,31.6603,31.6129,31.6524,8300.0
2005-10-13 10:25:00,40.05,40.11,40.05,40.11,9000.0,31.6445,31.6919,31.6445,31.6919,9000.0
2005-10-13 10:30:00,40.1,40.12,40.1,40.11,18500.0,31.684,31.6998,31.684,31.6919,18500.0
2005-10-13 10:35:00,40.12,40.18,40.11,40.18,9900.0,31.6998,31.7472,31.6919,31.7472,9900.0
2005-10-13 10:40:00,40.23,40.23,40.2,40.22,14900.0,31.7867,31.7867,31.763,31.7788,14900.0
2005-10-13 10:45:00,40.23,40.25,40.23,40.24,36900.0,31.7867,31.8025,31.7867,31.7946,36900.0
2005-10-13 10:50:00,40.23,40.24,40.16,40.18,7000.0,31.7867,31.7946,31.7314,31.7472,7000.0
2005-10-13 10:55:00,40.19,40.2,40.15,40.17,9300.0,31.7551,31.763,31.7235,31.7393,9300.0
2005-10-13 11:00:00,40.17,40.19,40.15,40.17,9900.0,31.7393,31.7551,31.7235,31.7393,9900.0
2005-10-13 11:05:00,40.16,40.16,40.06,40.06,12900.0,31.7314,31.7314,31.6524,31.6524,12900.0
2005-10-13 11:10:00,40.07,40.08,40.05,40.08,9500.0,31.6603,31.6682,31.6445,31.6682,9500.0
2005-10-13 11:15:00,40.08,40.1,40.06,40.08,29000.0,31.6682,31.684,31.6524,31.6682,29000.0
2005-10-13 11:20:00,40.09,40.11,40.08,40.09,6800.0,31.6761,31.6919,31.6682,31.6761,6800.0
2005-10-13 11:25:00,40.09,40.15,40.09,40.09,22100.0,31.6761,31.7235,31.6761,31.6761,22100.0
2005-10-13 11:30:00,40.11,40.23,40.1,40.23,9100.0,31.6919,31.7867,31.684,31.7867,9100.0
2005-10-13 11:35:00,40.23,40.23,40.2,40.23,11400.0,31.7867,31.7867,31.763,31.7867,11400.0
2005-10-13 11:40:00,40.23,40.23,40.15,40.16,9300.0,31.7867,31.7867,31.7235,31.7314,9300.0
2005-10-13 11:45:00,40.16,40.2,40.14,40.16,42200.0,31.7314,31.763,31.7156,31.7314,42200.0
2005-10-13 11:50:00,40.15,40.2,40.15,40.2,8100.0,31.7235,31.763,31.7235,31.763,8100.0
2005-10-13 11:55:00,40.2,40.2,40.17,40.18,8100.0,31.763,31.763,31.7393,31.7472,8100.0
2005-10-13 12:00:00,40.19,40.2,40.19,40.19,30600.0,31.7551,31.763,31.7551,31.7551,30600.0
2005-10-13 12:05:00,40.2,40.2,40.19,40.19,20800.0,31.763,31.763,31.7551,31.7551,20800.0
2005-10-13 12:10:00,40.19,40.25,40.19,40.23,9800.0,31.7551,31.8025,31.7551,31.7867,9800.0
2005-10-13 12:15:00,40.23,40.23,40.15,40.18,18100.0,31.7867,31.7867,31.7235,31.7472,18100.0
2005-10-13 12:20:00,40.18,40.25,40.18,40.24,9200.0,31.7472,31.8025,31.7472,31.7946,9200.0
2005-10-13 12:25:00,40.24,40.25,40.19,40.2,101400.0,31.7946,31.8025,31.7551,31.763,101400.0
2005-10-13 12:30:00,40.22,40.3,40.22,40.26,19500.0,31.7788,31.842,31.7788,31.8104,19500.0
2005-10-13 12:35:00,40.26,40.26,40.24,40.24,5600.0,31.8104,31.8104,31.7946,31.7946,5600.0
2005-10-13 12:40:00,40.23,40.25,40.14,40.17,35400.0,31.7867,31.8025,31.7156,31.7393,35400.0
2005-10-13 12:45:00,40.17,40.2,40.16,40.17,20400.0,31.7393,31.763,31.7314,31.7393,20400.0
2005-10-13 12:50:00,40.17,40.18,40.16,40.17,20300.0,31.7393,31.7472,31.7314,31.7393,20300.0
2005-10-13 12:55:00,40.18,40.19,40.18,40.18,1100.0,31.7472,31.7551,31.7472,31.7472,1100.0
2005-10-13 13:00:00,40.19,40.2,40.17,40.19,21300.0,31.7551,31.763,31.7393,31.7551,21300.0
2005-10-13 13:05:00,40.19,40.21,40.19,40.2,70200.0,31.7551,31.7709,31.7551,31.763,70200.0
2005-10-13 13:10:00,40.19,40.29,40.19,40.29,19400.0,31.7551,31.8341,31.7551,31.8341,19400.0
2005-10-13 13:15:00,40.3,40.32,40.29,40.32,6900.0,31.842,31.8578,31.8341,31.8578,6900.0
2005-10-13 13:20:00,40.32,40.37,40.32,40.37,40700.0,31.8578,31.8973,31.8578,31.8973,40700.0
2005-10-13 13:25:00,40.38,40.39,40.38,40.39,13500.0,31.9052,31.9131,31.9052,31.9131,13500.0
2005-10-13 13:30:00,40.39,40.4,40.38,40.38,7200.0,31.9131,31.921,31.9052,31.9052,7200.0
2005-10-13 13:35:00,40.38,40.39,40.37,40.37,8200.0,31.9052,31.9131,31.8973,31.8973,8200.0
2005-10-13 13:40:00,40.37,40.39,40.36,40.39,6200.0,31.8973,31.9131,31.8894,31.9131,6200.0
2005-10-13 13:45:00,40.38,40.44,40.38,40.43,13700.0,31.9052,31.9526,31.9052,31.9447,13700.0
2005-10-13 13:50:00,40.42,40.57,40.42,40.53,26600.0,31.9368,32.0553,31.9368,32.0237,26600.0
2005-10-13 13:55:00,40.51,40.55,40.44,40.53,12000.0,32.0079,32.0395,31.9526,32.0237,12000.0
2005-10-13 14:00:00,40.52,40.63,40.51,40.52,19500.0,32.0158,32.1027,32.0079,32.0158,19500.0
2005-10-13 14:05:00,40.52,40.6,40.52,40.54,9600.0,32.0158,32.079,32.0158,32.0316,9600.0
2005-10-13 14:10:00,40.53,40.53,40.41,40.42,7200.0,32.0237,32.0237,31.9289,31.9368,7200.0
2005-10-13 14:15:00,40.44,40.49,40.44,40.45,14400.0,31.9526,31.9921,31.9526,31.9605,14400.0
2005-10-13 14:20:00,40.46,40.57,40.45,40.5,51300.0,31.9684,32.0553,31.9605,32.0,51300.0
2005-10-13 14:25:00,40.49,40.51,40.42,40.42,17200.0,31.9921,32.0079,31.9368,31.9368,17200.0
2005-10-13 14:30:00,40.41,40.44,40.4,40.44,10100.0,31.9289,31.9526,31.921,31.9526,10100.0
2005-10-13 14:35:00,40.45,40.63,40.44,40.58,19800.0,31.9605,32.1027,31.9526,32.0632,19800.0
2005-10-13 14:40:00,40.57,40.58,40.54,40.54,5400.0,32.0553,32.0632,32.0316,32.0316,5400.0
2005-10-13 14:45:00,40.57,40.64,40.55,40.58,18800.0,32.0553,32.1106,32.0395,32.0632,18800.0
2005-10-13 14:50:00,40.57,40.65,40.55,40.57,19700.0,32.0553,32.1185,32.0395,32.0553,19700.0
2005-10-13 14:55:00,40.57,40.61,40.56,40.61,17600.0,32.0553,32.0869,32.0474,32.0869,17600.0
2005-10-13 15:00:00,40.6,40.61,40.59,40.6,27600.0,32.079,32.0869,32.0711,32.079,27600.0
2005-10-13 15:05:00,40.6,40.61,40.59,40.59,9300.0,32.079,32.0869,32.0711,32.0711,9300.0
2005-10-13 15:10:00,40.6,40.61,40.54,40.6,55100.0,32.079,32.0869,32.0316,32.079,55100.0
2005-10-13 15:15:00,40.6,40.6,40.56,40.58,16100.0,32.079,32.079,32.0474,32.0632,16100.0
2005-10-13 15:20:00,40.55,40.55,40.5,40.51,22700.0,32.0395,32.0395,32.0,32.0079,22700.0
2005-10-13 15:25:00,40.52,40.53,40.49,40.5,11600.0,32.0158,32.0237,31.9921,32.0,11600.0
2005-10-13 15:30:00,40.49,40.5,40.46,40.5,29300.0,31.9921,32.0,31.9684,32.0,29300.0
2005-10-13 15:35:00,40.49,40.55,40.49,40.55,15700.0,31.9921,32.0395,31.9921,32.0395,15700.0
2005-10-13 15:40:00,40.58,40.58,40.55,40.58,18600.0,32.0632,32.0632,32.0395,32.0632,18600.0
2005-10-13 15:45:00,40.58,40.65,40.56,40.63,24600.0,32.0632,32.1185,32.0474,32.1027,24600.0
2005-10-13 15:50:00,40.6,40.61,40.56,40.56,21100.0,32.079,32.0869,32.0474,32.0474,21100.0
2005-10-13 15:55:00,40.56,40.57,40.52,40.55,39700.0,32.0474,32.0553,32.0158,32.0395,39700.0
2005-10-14 09:30:00,40.66,40.76,40.56,40.56,27400.0,32.1264,32.2055,32.0474,32.0474,27400.0
2005-10-14 09:35:00,40.49,40.56,40.48,40.56,5100.0,31.9921,32.0474,31.9842,32.0474,5100.0
2005-10-14 09:40:00,40.58,40.68,40.55,40.59,33200.0,32.0632,32.1422,32.0395,32.0711,33200.0
2005-10-14 09:45:00,40.59,40.61,40.43,40.44,12400.0,32.0711,32.0869,31.9447,31.9526,12400.0
2005-10-14 09:50:00,40.44,40.55,40.38,40.49,21900.0,31.9526,32.0395,31.9052,31.9921,21900.0
2005-10-14 09:55:00,40.49,40.56,40.47,40.56,15800.0,31.9921,32.0474,31.9763,32.0474,15800.0
2005-10-14 10:00:00,40.54,40.6,40.46,40.55,13700.0,32.0316,32.079,31.9684,32.0395,13700.0
2005-10-14 10:05:00,40.49,40.52,40.44,40.52,7700.0,31.9921,32.0158,31.9526,32.0158,7700.0
2005-10-14 10:10:00,40.51,40.54,40.46,40.49,7100.0,32.0079,32.0316,31.9684,31.9921,7100.0
2005-10-14 10:15:00,40.5,40.5,40.45,40.46,9400.0,32.0,32.0,31.9605,31.9684,9400.0
2005-10-14 10:20:00,40.47,40.49,40.43,40.49,6800.0,31.9763,31.9921,31.9447,31.9921,6800.0
2005-10-14 10:25:00,40.5,40.54,40.5,40.51,8100.0,32.0,32.0316,32.0,32.0079,8100.0
2005-10-14 10:30:00,40.5,40.51,40.47,40.5,6500.0,32.0,32.0079,31.9763,32.0,6500.0
2005-10-14 10:35:00,40.49,40.51,40.49,40.5,6800.0,31.9921,32.0079,31.9921,32.0,6800.0
2005-10-14 10:40:00,40.52,40.62,40.5,40.62,17200.0,32.0158,32.0948,32.0,32.0948,17200.0
2005-10-14 10:45:00,40.62,40.74,40.62,40.67,133400.0,32.0948,32.1897,32.0948,32.1343,133400.0
2005-10-14 10:50:00,40.69,40.78,40.67,40.78,3800.0,32.1501,32.2213,32.1343,32.2213,3800.0
2005-10-14 10:55:00,40.77,40.88,40.76,40.82,25600.0,32.2134,32.3003,32.2055,32.2529,25600.0
2005-10-14 11:00:00,40.82,40.83,40.78,40.78,17800.0,32.2529,32.2608,32.2213,32.2213,17800.0
2005-10-14 11:05:00,40.79,40.79,40.69,40.7,7000.0,32.2292,32.2292,32.1501,32.1581,7000.0
2005-10-14 11:10:00,40.73,40.73,40.69,40.72,4700.0,32.1818,32.1818,32.1501,32.1739,4700.0
2005-10-14 11:15:00,40.68,40.76,40.68,40.76,16700.0,32.1422,32.2055,32.1422,32.2055,16700.0
2005-10-14 11:20:00,40.76,40.82,40.76,40.77,6800.0,32.2055,32.2529,32.2055,32.2134,6800.0
2005-10-14 11:25:00,40.78,40.8,40.77,40.77,10600.0,32.2213,32.2371,32.2134,32.2134,10600.0
2005-10-14 11:30:00,40.76,40.77,40.69,40.69,5700.0,32.2055,32.2134,32.1501,32.1501,5700.0
2005-10-14 11:35:00,40.73,40.73,40.68,40.73,3900.0,32.1818,32.1818,32.1422,32.1818,3900.0
2005-10-14 11:40:00,40.73,40.74,40.7,40.7,2300.0,32.1818,32.1897,32.1581,32.1581,2300.0
2005-10-14 11:45:00,40.71,40.74,40.7,40.73,17800.0,32.166,32.1897,32.1581,32.1818,17800.0
2005-10-14 11:50:00,40.74,40.79,40.74,40.79,5900.0,32.1897,32.2292,32.1897,32.2292,5900.0
2005-10-14 11:55:00,40.79,40.84,40.78,40.78,11200.0,32.2292,32.2687,32.2213,32.2213,11200.0
2005-10-14 12:00:00,40.77,40.77,40.67,40.67,4100.0,32.2134,32.2134,32.1343,32.1343,4100.0
2005-10-14 12:05:00,40.69,40.75,40.67,40.74,37100.0,32.1501,32.1976,32.1343,32.1897,37100.0
2005-10-14 12:10:00,40.73,40.73,40.71,40.72,23000.0,32.1818,32.1818,32.166,32.1739,23000.0
2005-10-14 12:15:00,40.71,40.75,40.71,40.74,2000.0,32.166,32.1976,32.166,32.1897,2000.0
2005-10-14 12:20:00,40.74,40.78,40.74,40.78,6900.0,32.1897,32.2213,32.1897,32.2213,6900.0
2005-10-14 12:25:00,40.8,40.82,40.8,40.82,4900.0,32.2371,32.2529,32.2371,32.2529,4900.0
2005-10-14 12:30:00,40.81,40.82,40.79,40.8,28800.0,32.245,32.2529,32.2292,32.2371,28800.0
2005-10-14 12:35:00,40.8,40.81,40.78,40.79,20700.0,32.2371,32.245,32.2213,32.2292,20700.0
2005-10-14 12:40:00,40.8,40.8,40.78,40.78,37300.0,32.2371,32.2371,32.2213,32.2213,37300.0
2005-10-14 12:45:00,40.78,40.79,40.78,40.78,3900.0,32.2213,32.2292,32.2213,32.2213,3900.0
2005-10-14 12:50:00,40.77,40.77,40.76,40.76,3500.0,32.2134,32.2134,32.2055,32.2055,3500.0
2005-10-14 12:55:00,40.76,40.76,40.75,40.76,6100.0,32.2055,32.2055,32.1976,32.2055,6100.0
2005-10-14 13:00:00,40.76,40.76,40.76,40.76,4300.0,32.2055,32.2055,32.2055,32.2055,4300.0
2005-10-14 13:05:00,40.77,40.77,40.75,40.77,7400.0,32.2134,32.2134,32.1976,32.2134,7400.0
2005-10-14 13:10:00,40.76,40.76,40.75,40.75,3900.0,32.2055,32.2055,32.1976,32.1976,3900.0
2005-10-14 13:15:00,40.75,40.75,40.71,40.73,3400.0,32.1976,32.1976,32.166,32.1818,3400.0
2005-10-14 13:20:00,40.72,40.73,40.72,40.73,2500.0,32.1739,32.1818,32.1739,32.1818,2500.0
2005-10-14 13:25:00,40.74,40.82,40.74,40.82,4500.0,32.1897,32.2529,32.1897,32.2529,4500.0
2005-10-14 13:30:00,40.8,40.8,40.8,40.8,4300.0,32.2371,32.2371,32.2371,32.2371,4300.0
2005-10-14 13:35:00,40.8,40.8,40.8,40.8,3200.0,32.2371,32.2371,32.2371,32.2371,3200.0
2005-10-14 13:40:00,40.8,40.82,40.8,40.81,4000.0,32.2371,32.2529,32.2371,32.245,4000.0
2005-10-14 13:45:00,40.83,40.85,40.82,40.85,2200.0,32.2608,32.2766,32.2529,32.2766,2200.0
2005-10-14 13:50:00,40.83,40.83,40.8,40.81,3800.0,32.2608,32.2608,32.2371,32.245,3800.0
2005-10-14 13:55:00,40.8,40.84,40.8,40.82,2300.0,32.2371,32.2687,32.2371,32.2529,2300.0
2005-10-14 14:00:00,40.82,40.82,40.8,40.8,5700.0,32.2529,32.2529,32.2371,32.2371,5700.0
2005-10-14 14:05:00,40.8,40.8,40.8,40.8,100.0,32.2371,32.2371,32.2371,32.2371,100.0
2005-10-14 14:10:00,40.77,40.77,40.76,40.76,1500.0,32.2134,32.2134,32.2055,32.2055,1500.0
2005-10-14 14:15:00,40.74,40.74,40.74,40.74,1000.0,32.1897,32.1897,32.1897,32.1897,1000.0
2005-10-14 14:20:00,40.72,40.74,40.71,40.71,13900.0,32.1739,32.1897,32.166,32.166,13900.0
2005-10-14 14:25:00,40.71,40.78,40.71,40.78,7700.0,32.166,32.2213,32.166,32.2213,7700.0
2005-10-14 14:30:00,40.76,40.78,40.76,40.76,1900.0,32.2055,32.2213,32.2055,32.2055,1900.0
2005-10-14 14:35:00,40.77,40.82,40.77,40.8,14800.0,32.2134,32.2529,32.2134,32.2371,14800.0
2005-10-14 14:40:00,40.77,40.8,40.77,40.8,5100.0,32.2134,32.2371,32.2134,32.2371,5100.0
2005-10-14 14:45:00,40.8,40.84,40.79,40.83,16800.0,32.2371,32.2687,32.2292,32.2608,16800.0
2005-10-14 14:50:00,40.83,40.93,40.83,40.89,22300.0,32.2608,32.3398,32.2608,32.3082,22300.0
2005-10-14 14:55:00,40.9,40.91,40.83,40.85,5700.0,32.3161,32.324,32.2608,32.2766,5700.0
2005-10-14 15:00:00,40.86,40.86,40.75,40.79,20300.0,32.2845,32.2845,32.1976,32.2292,20300.0
2005-10-14 15:05:00,40.78,40.83,40.74,40.76,23200.0,32.2213,32.2608,32.1897,32.2055,23200.0
2005-10-14 15:10:00,40.76,40.79,40.76,40.79,4100.0,32.2055,32.2292,32.2055,32.2292,4100.0
2005-10-14 15:15:00,40.79,40.8,40.76,40.78,9200.0,32.2292,32.2371,32.2055,32.2213,9200.0
2005-10-14 15:20:00,40.77,40.8,40.76,40.78,12000.0,32.2134,32.2371,32.2055,32.2213,12000.0
2005-10-14 15:25:00,40.79,40.85,40.77,40.81,7300.0,32.2292,32.2766,32.2134,32.245,7300.0
2005-10-14 15:30:00,40.82,40.83,40.8,40.81,11700.0,32.2529,32.2608,32.2371,32.245,11700.0
2005-10-14 15:35:00,40.81,40.89,40.81,40.86,24300.0,32.245,32.3082,32.245,32.2845,24300.0
2005-10-14 15:40:00,40.87,40.91,40.87,40.91,31700.0,32.2924,32.324,32.2924,32.324,31700.0
2005-10-14 15:45:00,40.92,40.97,40.91,40.92,21100.0,32.3319,32.3714,32.324,32.3319,21100.0
2005-10-14 15:50:00,40.89,40.96,40.88,40.96,35500.0,32.3082,32.3635,32.3003,32.3635,35500.0
2005-10-14 15:55:00,40.95,40.98,40.93,40.98,27000.0,32.3556,32.3793,32.3398,32.3793,27000.0
2005-10-17 09:30:00,40.48,40.48,40.36,40.38,39600.0,31.9842,31.9842,31.8894,31.9052,39600.0
2005-10-17 09:35:00,40.36,40.37,40.12,40.16,51300.0,31.8894,31.8973,31.6998,31.7314,51300.0
2005-10-17 09:40:00,40.16,40.27,40.16,40.26,34900.0,31.7314,31.8183,31.7314,31.8104,34900.0
2005-10-17 09:45:00,40.24,40.25,40.19,40.22,21700.0,31.7946,31.8025,31.7551,31.7788,21700.0
2005-10-17 09:50:00,40.22,40.3,40.22,40.29,28900.0,31.7788,31.842,31.7788,31.8341,28900.0
2005-10-17 09:55:00,40.29,40.34,40.28,40.34,11600.0,31.8341,31.8736,31.8262,31.8736,11600.0
2005-10-17 10:00:00,40.34,40.4,40.33,40.4,18700.0,31.8736,31.921,31.8657,31.921,18700.0
2005-10-17 10:05:00,40.42,40.42,40.4,40.41,66300.0,31.9368,31.9368,31.921,31.9289,66300.0
2005-10-17 10:10:00,40.4,40.4,40.39,40.4,6000.0,31.921,31.921,31.9131,31.921,6000.0
2005-10-17 10:15:00,40.4,40.4,40.38,40.39,168900.0,31.921,31.921,31.9052,31.9131,168900.0
2005-10-17 10:20:00,40.4,40.41,40.4,40.41,4900.0,31.921,31.9289,31.921,31.9289,4900.0
2005-10-17 10:25:00,40.41,40.41,40.38,40.38,17000.0,31.9289,31.9289,31.9052,31.9052,17000.0
2005-10-17 10:30:00,40.38,40.38,40.36,40.37,54200.0,31.9052,31.9052,31.8894,31.8973,54200.0
2005-10-17 10:35:00,40.37,40.43,40.36,40.42,39400.0,31.8973,31.9447,31.8894,31.9368,39400.0
2005-10-17 10:40:00,40.41,40.42,40.4,40.4,5800.0,31.9289,31.9368,31.921,31.921,5800.0
2005-10-17 10:45:00,40.4,40.43,40.35,40.42,8800.0,31.921,31.9447,31.8815,31.9368,8800.0
2005-10-17 10:50:00,40.42,40.42,40.37,40.37,5400.0,31.9368,31.9368,31.8973,31.8973,5400.0
2005-10-17 10:55:00,40.38,40.42,40.37,40.4,26500.0,31.9052,31.9368,31.8973,31.921,26500.0
2005-10-17 11:00:00,40.4,40.43,40.4,40.43,33200.0,31.921,31.9447,31.921,31.9447,33200.0
2005-10-17 11:05:00,40.42,40.44,40.4,40.4,23300.0,31.9368,31.9526,31.921,31.921,23300.0
2005-10-17 11:10:00,40.43,40.43,40.4,40.4,1600.0,31.9447,31.9447,31.921,31.921,1600.0
2005-10-17 11:15:00,40.41,40.41,40.39,40.4,4100.0,31.9289,31.9289,31.9131,31.921,4100.0
2005-10-17 11:20:00,40.4,40.4,40.35,40.37,6000.0,31.921,31.921,31.8815,31.8973,6000.0
2005-10-17 11:25:00,40.36,40.36,40.31,40.31,17000.0,31.8894,31.8894,31.8499,31.8499,17000.0
2005-10-17 11:30:00,40.32,40.32,40.31,40.32,2400.0,31.8578,31.8578,31.8499,31.8578,2400.0
2005-10-17 11:35:00,40.31,40.31,40.3,40.31,3800.0,31.8499,31.8499,31.842,31.8499,3800.0
2005-10-17 11:40:00,40.31,40.31,40.29,40.29,2700.0,31.8499,31.8499,31.8341,31.8341,2700.0
2005-10-17 11:45:00,40.28,40.31,40.27,40.31,2700.0,31.8262,31.8499,31.8183,31.8499,2700.0
2005-10-17 11:50:00,40.32,40.35,40.32,40.35,2100.0,31.8578,31.8815,31.8578,31.8815,2100.0
2005-10-17 11:55:00,40.35,40.39,40.35,40.39,1400.0,31.8815,31.9131,31.8815,31.9131,1400.0
2005-10-17 12:00:00,40.39,40.43,40.39,40.42,1000.0,31.9131,31.9447,31.9131,31.9368,1000.0
2005-10-17 12:05:00,40.41,40.41,40.39,40.4,16600.0,31.9289,31.9289,31.9131,31.921,16600.0
2005-10-17 12:10:00,40.38,40.41,40.38,40.41,18400.0,31.9052,31.9289,31.9052,31.9289,18400.0
2005-10-17 12:15:00,40.41,40.41,40.39,40.39,2400.0,31.9289,31.9289,31.9131,31.9131,2400.0
2005-10-17 12:20:00,40.39,40.39,40.39,40.39,400.0,31.9131,31.9131,31.9131,31.9131,400.0
2005-10-17 12:25:00,40.39,40.4,40.39,40.4,2700.0,31.9131,31.921,31.9131,31.921,2700.0
2005-10-17 12:30:00,40.39,40.39,40.39,40.39,1600.0,31.9131,31.9131,31.9131,31.9131,1600.0
2005-10-17 12:35:00,40.39,40.41,40.39,40.39,2800.0,31.9131,31.9289,31.9131,31.9131,2800.0
2005-10-17 12:40:00,40.38,40.39,40.35,40.38,6600.0,31.9052,31.9131,31.8815,31.9052,6600.0
2005-10-17 12:45:00,40.37,40.37,40.35,40.35,29600.0,31.8973,31.8973,31.8815,31.8815,29600.0
2005-10-17 12:50:00,40.35,40.35,40.33,40.34,4800.0,31.8815,31.8815,31.8657,31.8736,4800.0
2005-10-17 12:55:00,40.34,40.4,40.34,40.4,41600.0,31.8736,31.921,31.8736,31.921,41600.0
2005-10-17 13:00:00,40.39,40.39,40.37,40.37,1300.0,31.9131,31.9131,31.8973,31.8973,1300.0
2005-10-17 13:05:00,40.36,40.38,40.36,40.37,2800.0,31.8894,31.9052,31.8894,31.8973,2800.0
2005-10-17 13:10:00,40.37,40.37,40.37,40.37,600.0,31.8973,31.8973,31.8973,31.8973,600.0
2005-10-17 13:15:00,40.37,40.38,40.37,40.37,1800.0,31.8973,31.9052,31.8973,31.8973,1800.0
2005-10-17 13:20:00,40.37,40.4,40.37,40.39,2100.0,31.8973,31.921,31.8973,31.9131,2100.0
2005-10-17 13:25:00,40.4,40.4,40.38,40.38,2600.0,31.921,31.921,31.9052,31.9052,2600.0
2005-10-17 13:30:00,40.38,40.39,40.37,40.38,11000.0,31.9052,31.9131,31.8973,31.9052,11000.0
2005-10-17 13:35:00,40.37,40.37,40.37,40.37,1200.0,31.8973,31.8973,31.8973,31.8973,1200.0
2005-10-17 13:40:00,40.36,40.36,40.36,40.36,800.0,31.8894,31.8894,31.8894,31.8894,800.0
2005-10-17 13:45:00,40.37,40.39,40.37,40.39,4800.0,31.8973,31.9131,31.8973,31.9131,4800.0
2005-10-17 13:50:00,40.39,40.39,40.37,40.38,19500.0,31.9131,31.9131,31.8973,31.9052,19500.0
2005-10-17 13:55:00,40.38,40.4,40.38,40.39,7800.0,31.9052,31.921,31.9052,31.9131,7800.0
2005-10-17 14:00:00,40.39,40.39,40.37,40.37,20700.0,31.9131,31.9131,31.8973,31.8973,20700.0
2005-10-17 14:05:00,40.38,40.38,40.36,40.36,5300.0,31.9052,31.9052,31.8894,31.8894,5300.0
2005-10-17 14:10:00,40.36,40.39,40.36,40.39,7900.0,31.8894,31.9131,31.8894,31.9131,7900.0
2005-10-17 14:15:00,40.38,40.38,40.36,40.36,6700.0,31.9052,31.9052,31.8894,31.8894,6700.0
2005-10-17 14:20:00,40.36,40.39,40.36,40.36,16100.0,31.8894,31.9131,31.8894,31.8894,16100.0
2005-10-17 14:25:00,40.35,40.35,40.3,40.32,12700.0,31.8815,31.8815,31.842,31.8578,12700.0
2005-10-17 14:30:00,40.32,40.33,40.3,40.3,7200.0,31.8578,31.8657,31.842,31.842,7200.0
2005-10-17 14:35:00,40.31,40.32,40.28,40.3,11100.0,31.8499,31.8578,31.8262,31.842,11100.0
2005-10-17 14:40:00,40.3,40.32,40.3,40.3,3300.0,31.842,31.8578,31.842,31.842,3300.0
2005-10-17 14:45:00,40.3,40.3,40.28,40.29,11100.0,31.842,31.842,31.8262,31.8341,11100.0
2005-10-17 14:50:00,40.29,40.33,40.28,40.31,22000.0,31.8341,31.8657,31.8262,31.8499,22000.0
2005-10-17 14:55:00,40.31,40.31,40.29,40.3,26300.0,31.8499,31.8499,31.8341,31.842,26300.0
2005-10-17 15:00:00,40.29,40.33,40.29,40.32,4800.0,31.8341,31.8657,31.8341,31.8578,4800.0
2005-10-17 15:05:00,40.31,40.31,40.28,40.28,7200.0,31.8499,31.8499,31.8262,31.8262,7200.0
2005-10-17 15:10:00,40.28,40.28,40.26,40.26,8300.0,31.8262,31.8262,31.8104,31.8104,8300.0
2005-10-17 15:15:00,40.26,40.32,40.26,40.32,6400.0,31.8104,31.8578,31.8104,31.8578,6400.0
2005-10-17 15:20:00,40.32,40.34,40.31,40.33,7500.0,31.8578,31.8736,31.8499,31.8657,7500.0
2005-10-17 15:25:00,40.33,40.37,40.33,40.36,10400.0,31.8657,31.8973,31.8657,31.8894,10400.0
2005-10-17 15:30:00,40.36,40.4,40.35,40.39,20900.0,31.8894,31.921,31.8815,31.9131,20900.0
2005-10-17 15:35:00,40.38,40.39,40.35,40.35,11600.0,31.9052,31.9131,31.8815,31.8815,11600.0
2005-10-17 15:40:00,40.36,40.36,40.34,40.35,14600.0,31.8894,31.8894,31.8736,31.8815,14600.0
2005-10-17 15:45:00,40.35,40.35,40.32,40.32,26000.0,31.8815,31.8815,31.8578,31.8578,26000.0
2005-10-17 15:50:00,40.32,40.32,40.29,40.3,21500.0,31.8578,31.8578,31.8341,31.842,21500.0
2005-10-17 15:55:00,40.29,40.3,40.25,40.26,51100.0,31.8341,31.842,31.8025,31.8104,51100.0
2005-10-18 09:30:00,39.81,39.83,39.68,39.83,85300.0,31.4548,31.4706,31.3521,31.4706,85300.0
2005-10-18 09:35:00,39.83,39.85,39.76,39.8,37100.0,31.4706,31.4864,31.4153,31.4469,37100.0
2005-10-18 09:40:00,39.78,39.78,39.69,39.71,97700.0,31.4311,31.4311,31.36,31.3758,97700.0
2005-10-18 09:45:00,39.7,39.72,39.54,39.55,109500.0,31.3679,31.3837,31.2415,31.2494,109500.0
2005-10-18 09:50:00,39.56,39.71,39.5,39.67,36300.0,31.2573,31.3758,31.2099,31.3442,36300.0
2005-10-18 09:55:00,39.67,39.76,39.6,39.7,19300.0,31.3442,31.4153,31.2889,31.3679,19300.0
2005-10-18 10:00:00,39.71,39.74,39.65,39.66,69200.0,31.3758,31.3995,31.3284,31.3363,69200.0
2005-10-18 10:05:00,39.67,39.78,39.65,39.77,60600.0,31.3442,31.4311,31.3284,31.4232,60600.0
2005-10-18 10:10:00,39.77,39.83,39.75,39.81,30200.0,31.4232,31.4706,31.4074,31.4548,30200.0
2005-10-18 10:15:00,39.81,39.81,39.64,39.65,48200.0,31.4548,31.4548,31.3205,31.3284,48200.0
2005-10-18 10:20:00,39.65,39.74,39.64,39.65,59200.0,31.3284,31.3995,31.3205,31.3284,59200.0
2005-10-18 10:25:00,39.65,39.69,39.65,39.68,21100.0,31.3284,31.36,31.3284,31.3521,21100.0
2005-10-18 10:30:00,39.67,39.73,39.66,39.73,25800.0,31.3442,31.3916,31.3363,31.3916,25800.0
2005-10-18 10:35:00,39.72,39.73,39.65,39.67,33100.0,31.3837,31.3916,31.3284,31.3442,33100.0
2005-10-18 10:40:00,39.66,39.72,39.66,39.72,25300.0,31.3363,31.3837,31.3363,31.3837,25300.0
2005-10-18 10:45:00,39.7,39.72,39.64,39.71,77700.0,31.3679,31.3837,31.3205,31.3758,77700.0
2005-10-18 10:50:00,39.7,39.72,39.7,39.7,29900.0,31.3679,31.3837,31.3679,31.3679,29900.0
2005-10-18 10:55:00,39.7,39.73,39.7,39.7,5600.0,31.3679,31.3916,31.3679,31.3679,5600.0
2005-10-18 11:00:00,39.7,39.71,39.63,39.7,51600.0,31.3679,31.3758,31.3126,31.3679,51600.0
2005-10-18 11:05:00,39.7,39.73,39.69,39.73,192000.0,31.3679,31.3916,31.36,31.3916,192000.0
2005-10-18 11:10:00,39.74,39.82,39.74,39.78,15900.0,31.3995,31.4627,31.3995,31.4311,15900.0
2005-10-18 11:15:00,39.79,39.8,39.74,39.75,50600.0,31.439,31.4469,31.3995,31.4074,50600.0
2005-10-18 11:20:00,39.75,39.79,39.75,39.79,24700.0,31.4074,31.439,31.4074,31.439,24700.0
2005-10-18 11:25:00,39.79,39.83,39.78,39.82,46300.0,31.439,31.4706,31.4311,31.4627,46300.0
2005-10-18 11:30:00,39.83,39.84,39.81,39.84,27100.0,31.4706,31.4785,31.4548,31.4785,27100.0
2005-10-18 11:35:00,39.84,39.85,39.82,39.84,13600.0,31.4785,31.4864,31.4627,31.4785,13600.0
2005-10-18 11:40:00,39.83,39.84,39.78,39.8,29800.0,31.4706,31.4785,31.4311,31.4469,29800.0
2005-10-18 11:45:00,39.8,39.82,39.8,39.82,31700.0,31.4469,31.4627,31.4469,31.4627,31700.0
2005-10-18 11:50:00,39.83,39.85,39.82,39.85,26800.0,31.4706,31.4864,31.4627,31.4864,26800.0
2005-10-18 11:55:00,39.85,39.88,39.84,39.87,40100.0,31.4864,31.5101,31.4785,31.5022,40100.0
2005-10-18 12:00:00,39.86,39.89,39.83,39.89,21800.0,31.4943,31.5181,31.4706,31.5181,21800.0
2005-10-18 12:05:00,39.89,39.91,39.85,39.86,49800.0,31.5181,31.5339,31.4864,31.4943,49800.0
2005-10-18 12:10:00,39.86,39.87,39.78,39.84,38200.0,31.4943,31.5022,31.4311,31.4785,38200.0
2005-10-18 12:15:00,39.84,39.87,39.83,39.84,20000.0,31.4785,31.5022,31.4706,31.4785,20000.0
2005-10-18 12:20:00,39.84,39.85,39.73,39.75,44000.0,31.4785,31.4864,31.3916,31.4074,44000.0
2005-10-18 12:25:00,39.75,39.77,39.74,39.77,15200.0,31.4074,31.4232,31.3995,31.4232,15200.0
2005-10-18 12:30:00,39.75,39.75,39.68,39.68,21000.0,31.4074,31.4074,31.3521,31.3521,21000.0
2005-10-18 12:35:00,39.68,39.72,39.67,39.72,31900.0,31.3521,31.3837,31.3442,31.3837,31900.0
2005-10-18 12:40:00,39.7,39.73,39.69,39.73,21300.0,31.3679,31.3916,31.36,31.3916,21300.0
2005-10-18 12:45:00,39.74,39.75,39.73,39.74,3000.0,31.3995,31.4074,31.3916,31.3995,3000.0
2005-10-18 12:50:00,39.72,39.73,39.72,39.72,1700.0,31.3837,31.3916,31.3837,31.3837,1700.0
2005-10-18 12:55:00,39.72,39.73,39.71,39.73,7900.0,31.3837,31.3916,31.3758,31.3916,7900.0
2005-10-18 13:00:00,39.73,39.74,39.73,39.73,23600.0,31.3916,31.3995,31.3916,31.3916,23600.0
2005-10-18 13:05:00,39.73,39.74,39.72,39.74,26500.0,31.3916,31.3995,31.3837,31.3995,26500.0
2005-10-18 13:10:00,39.75,39.81,39.75,39.8,11900.0,31.4074,31.4548,31.4074,31.4469,11900.0
2005-10-18 13:15:00,39.81,39.84,39.78,39.78,12500.0,31.4548,31.4785,31.4311,31.4311,12500.0
2005-10-18 13:20:00,39.8,39.8,39.77,39.78,9300.0,31.4469,31.4469,31.4232,31.4311,9300.0
2005-10-18 13:25:00,39.79,39.83,39.78,39.82,84700.0,31.439,31.4706,31.4311,31.4627,84700.0
2005-10-18 13:30:00,39.82,39.82,39.76,39.77,71300.0,31.4627,31.4627,31.4153,31.4232,71300.0
2005-10-18 13:35:00,39.78,39.79,39.76,39.77,21500.0,31.4311,31.439,31.4153,31.4232,21500.0
2005-10-18 13:40:00,39.78,39.8,39.77,39.8,13400.0,31.4311,31.4469,31.4232,31.4469,13400.0
2005-10-18 13:45:00,39.78,39.79,39.72,39.74,23600.0,31.4311,31.439,31.3837,31.3995,23600.0
2005-10-18 13:50:00,39.73,39.8,39.73,39.8,9100.0,31.3916,31.4469,31.3916,31.4469,9100.0
2005-10-18 13:55:00,39.79,39.8,39.79,39.79,14000.0,31.439,31.4469,31.439,31.439,14000.0
2005-10-18 14:00:00,39.79,39.81,39.77,39.79,58700.0,31.439,31.4548,31.4232,31.439,58700.0
2005-10-18 14:05:00,39.79,39.82,39.78,39.81,169400.0,31.439,31.4627,31.4311,31.4548,169400.0
2005-10-18 14:10:00,39.8,39.82,39.78,39.8,25700.0,31.4469,31.4627,31.4311,31.4469,25700.0
2005-10-18 14:15:00,39.8,39.81,39.79,39.81,37200.0,31.4469,31.4548,31.439,31.4548,37200.0
2005-10-18 14:20:00,39.81,39.82,39.79,39.79,29100.0,31.4548,31.4627,31.439,31.439,29100.0
2005-10-18 14:25:00,39.79,39.8,39.75,39.75,22400.0,31.439,31.4469,31.4074,31.4074,22400.0
2005-10-18 14:30:00,39.75,39.78,39.75,39.78,10900.0,31.4074,31.4311,31.4074,31.4311,10900.0
2005-10-18 14:35:00,39.78,39.79,39.75,39.79,28500.0,31.4311,31.439,31.4074,31.439,28500.0
2005-10-18 14:40:00,39.79,39.8,39.75,39.75,17800.0,31.439,31.4469,31.4074,31.4074,17800.0
2005-10-18 14:45:00,39.76,39.76,39.69,39.7,32700.0,31.4153,31.4153,31.36,31.3679,32700.0
2005-10-18 14:50:00,39.7,39.73,39.64,39.64,63300.0,31.3679,31.3916,31.3205,31.3205,63300.0
2005-10-18 14:55:00,39.67,39.67,39.6,39.61,28400.0,31.3442,31.3442,31.2889,31.2968,28400.0
2005-10-18 15:00:00,39.61,39.61,39.53,39.54,25600.0,31.2968,31.2968,31.2336,31.2415,25600.0
2005-10-18 15:05:00,39.54,39.54,39.44,39.44,79700.0,31.2415,31.2415,31.1625,31.1625,79700.0
2005-10-18 15:10:00,39.43,39.43,39.36,39.38,41300.0,31.1546,31.1546,31.0993,31.1151,41300.0
2005-10-18 15:15:00,39.38,39.38,39.25,39.25,223500.0,31.1151,31.1151,31.0124,31.0124,223500.0
2005-10-18 15:20:00,39.25,39.41,39.24,39.4,61400.0,31.0124,31.1388,31.0045,31.1309,61400.0
2005-10-18 15:25:00,39.39,39.4,39.39,39.4,261900.0,31.123,31.1309,31.123,31.1309,261900.0
2005-10-18 15:30:00,39.39,39.4,39.37,39.37,48500.0,31.123,31.1309,31.1072,31.1072,48500.0
2005-10-18 15:35:00,39.37,39.37,39.32,39.33,52800.0,31.1072,31.1072,31.0677,31.0756,52800.0
2005-10-18 15:40:00,39.33,39.34,39.27,39.27,63100.0,31.0756,31.0835,31.0282,31.0282,63100.0
2005-10-18 15:45:00,39.27,39.27,39.2,39.24,46600.0,31.0282,31.0282,30.9729,31.0045,46600.0
2005-10-18 15:50:00,39.24,39.35,39.24,39.33,69900.0,31.0045,31.0914,31.0045,31.0756,69900.0
2005-10-18 15:55:00,39.32,39.36,39.3,39.35,183500.0,31.0677,31.0993,31.0519,31.0914,183500.0
2005-10-19 09:30:00,38.79,39.0,38.75,38.8,192700.0,30.6489,30.8148,30.6173,30.6568,192700.0
2005-10-19 09:35:00,38.75,38.76,38.65,38.71,55200.0,30.6173,30.6252,30.5383,30.5857,55200.0
2005-10-19 09:40:00,38.71,38.73,38.6,38.65,55800.0,30.5857,30.6015,30.4988,30.5383,55800.0
2005-10-19 09:45:00,38.65,38.7,38.61,38.68,111400.0,30.5383,30.5778,30.5067,30.562,111400.0
2005-10-19 09:50:00,38.68,38.7,38.63,38.64,18600.0,30.562,30.5778,30.5225,30.5304,18600.0
2005-10-19 09:55:00,38.64,38.71,38.59,38.68,25500.0,30.5304,30.5857,30.4909,30.562,25500.0
2005-10-19 10:00:00,38.67,38.84,38.67,38.83,52000.0,30.5541,30.6884,30.5541,30.6805,52000.0
2005-10-19 10:05:00,38.83,39.03,38.83,39.02,74600.0,30.6805,30.8385,30.6805,30.8306,74600.0
2005-10-19 10:10:00,39.04,39.13,39.03,39.05,150500.0,30.8464,30.9176,30.8385,30.8543,150500.0
2005-10-19 10:15:00,39.01,39.02,38.93,38.95,67800.0,30.8227,30.8306,30.7595,30.7753,67800.0
2005-10-19 10:20:00,38.97,39.13,38.97,39.09,31400.0,30.7911,30.9176,30.7911,30.886,31400.0
2005-10-19 10:25:00,39.09,39.1,39.07,39.09,46200.0,30.886,30.8939,30.8701,30.886,46200.0
2005-10-19 10:30:00,39.09,39.2,39.09,39.2,64100.0,30.886,30.9729,30.886,30.9729,64100.0
2005-10-19 10:35:00,39.2,39.34,39.19,39.32,16300.0,30.9729,31.0835,30.965,31.0677,16300.0
2005-10-19 10:40:00,39.32,39.34,39.23,39.34,24300.0,31.0677,31.0835,30.9966,31.0835,24300.0
2005-10-19 10:45:00,39.33,39.41,39.23,39.3,279400.0,31.0756,31.1388,30.9966,31.0519,279400.0
2005-10-19 10:50:00,39.31,39.31,39.26,39.26,12600.0,31.0598,31.0598,31.0203,31.0203,12600.0
2005-10-19 10:55:00,39.26,39.26,39.17,39.18,19500.0,31.0203,31.0203,30.9492,30.9571,19500.0
2005-10-19 11:00:00,39.19,39.32,39.19,39.28,44300.0,30.965,31.0677,30.965,31.0361,44300.0
2005-10-19 11:05:00,39.32,39.34,39.3,39.34,8400.0,31.0677,31.0835,31.0519,31.0835,8400.0
2005-10-19 11:10:00,39.33,39.34,39.32,39.33,90600.0,31.0756,31.0835,31.0677,31.0756,90600.0
2005-10-19 11:15:00,39.34,39.51,39.34,39.51,48500.0,31.0835,31.2178,31.0835,31.2178,48500.0
2005-10-19 11:20:00,39.43,39.49,39.42,39.45,27300.0,31.1546,31.202,31.1467,31.1704,27300.0
2005-10-19 11:25:00,39.49,39.49,39.4,39.44,17800.0,31.202,31.202,31.1309,31.1625,17800.0
2005-10-19 11:30:00,39.43,39.46,39.4,39.4,6000.0,31.1546,31.1783,31.1309,31.1309,6000.0
2005-10-19 11:35:00,39.41,39.44,39.3,39.3,38300.0,31.1388,31.1625,31.0519,31.0519,38300.0
2005-10-19 11:40:00,39.3,39.35,39.3,39.34,8200.0,31.0519,31.0914,31.0519,31.0835,8200.0
2005-10-19 11:45:00,39.33,39.34,39.18,39.19,19700.0,31.0756,31.0835,30.9571,30.965,19700.0
2005-10-19 11:50:00,39.19,39.34,39.19,39.33,25100.0,30.965,31.0835,30.965,31.0756,25100.0
2005-10-19 11:55:00,39.31,39.38,39.26,39.35,9800.0,31.0598,31.1151,31.0203,31.0914,9800.0
2005-10-19 12:00:00,39.35,39.39,39.35,39.38,44200.0,31.0914,31.123,31.0914,31.1151,44200.0
2005-10-19 12:05:00,39.37,39.37,39.28,39.35,9700.0,31.1072,31.1072,31.0361,31.0914,9700.0
2005-10-19 12:10:00,39.34,39.35,39.28,39.28,7500.0,31.0835,31.0914,31.0361,31.0361,7500.0
2005-10-19 12:15:00,39.28,39.32,39.27,39.3,14100.0,31.0361,31.0677,31.0282,31.0519,14100.0
2005-10-19 12:20:00,39.3,39.37,39.28,39.34,7100.0,31.0519,31.1072,31.0361,31.0835,7100.0
2005-10-19 12:25:00,39.34,39.55,39.34,39.55,19500.0,31.0835,31.2494,31.0835,31.2494,19500.0
2005-10-19 12:30:00,39.51,39.57,39.29,39.56,58000.0,31.2178,31.2652,31.044,31.2573,58000.0
2005-10-19 12:35:00,39.58,39.66,39.56,39.62,82500.0,31.2731,31.3363,31.2573,31.3047,82500.0
2005-10-19 12:40:00,39.61,39.66,39.59,39.61,13600.0,31.2968,31.3363,31.281,31.2968,13600.0
2005-10-19 12:45:00,39.61,39.61,39.55,39.55,7700.0,31.2968,31.2968,31.2494,31.2494,7700.0
2005-10-19 12:50:00,39.55,39.57,39.53,39.53,13600.0,31.2494,31.2652,31.2336,31.2336,13600.0
2005-10-19 12:55:00,39.54,39.61,39.52,39.52,7100.0,31.2415,31.2968,31.2257,31.2257,7100.0
2005-10-19 13:00:00,39.52,39.52,39.4,39.42,14300.0,31.2257,31.2257,31.1309,31.1467,14300.0
2005-10-19 13:05:00,39.43,39.47,39.42,39.47,18800.0,31.1546,31.1862,31.1467,31.1862,18800.0
2005-10-19 13:10:00,39.45,39.55,39.44,39.54,49500.0,31.1704,31.2494,31.1625,31.2415,49500.0
2005-10-19 13:15:00,39.54,39.6,39.53,39.6,9900.0,31.2415,31.2889,31.2336,31.2889,9900.0
2005-10-19 13:20:00,39.59,39.65,39.58,39.59,11800.0,31.281,31.3284,31.2731,31.281,11800.0
2005-10-19 13:25:00,39.58,39.68,39.54,39.67,9400.0,31.2731,31.3521,31.2415,31.3442,9400.0
2005-10-19 13:30:00,39.66,39.69,39.61,39.63,7400.0,31.3363,31.36,31.2968,31.3126,7400.0
2005-10-19 13:35:00,39.66,39.72,39.62,39.72,10500.0,31.3363,31.3837,31.3047,31.3837,10500.0
2005-10-19 13:40:00,39.72,39.73,39.61,39.67,52700.0,31.3837,31.3916,31.2968,31.3442,52700.0
2005-10-19 13:45:00,39.69,39.69,39.67,39.69,4700.0,31.36,31.36,31.3442,31.36,4700.0
2005-10-19 13:50:00,39.68,39.72,39.68,39.7,14800.0,31.3521,31.3837,31.3521,31.3679,14800.0
2005-10-19 13:55:00,39.69,39.69,39.62,39.62,24200.0,31.36,31.36,31.3047,31.3047,24200.0
2005-10-19 14:00:00,39.63,39.68,39.57,39.66,13300.0,31.3126,31.3521,31.2652,31.3363,13300.0
2005-10-19 14:05:00,39.66,39.72,39.63,39.72,8600.0,31.3363,31.3837,31.3126,31.3837,8600.0
2005-10-19 14:10:00,39.71,39.73,39.67,39.72,7500.0,31.3758,31.3916,31.3442,31.3837,7500.0
2005-10-19 14:15:00,39.72,39.73,39.69,39.73,3500.0,31.3837,31.3916,31.36,31.3916,3500.0
2005-10-19 14:20:00,39.74,39.76,39.71,39.76,9500.0,31.3995,31.4153,31.3758,31.4153,9500.0
2005-10-19 14:25:00,39.76,39.87,39.76,39.78,25100.0,31.4153,31.5022,31.4153,31.4311,25100.0
2005-10-19 14:30:00,39.78,39.8,39.7,39.71,27600.0,31.4311,31.4469,31.3679,31.3758,27600.0
2005-10-19 14:35:00,39.72,39.81,39.7,39.81,13100.0,31.3837,31.4548,31.3679,31.4548,13100.0
2005-10-19 14:40:00,39.81,39.93,39.81,39.89,24900.0,31.4548,31.5497,31.4548,31.5181,24900.0
2005-10-19 14:45:00,39.89,39.93,39.84,39.92,16500.0,31.5181,31.5497,31.4785,31.5418,16500.0
2005-10-19 14:50:00,39.92,40.0,39.89,40.0,12700.0,31.5418,31.605,31.5181,31.605,12700.0
2005-10-19 14:55:00,40.0,40.07,40.0,40.06,15000.0,31.605,31.6603,31.605,31.6524,15000.0
2005-10-19 15:00:00,40.05,40.06,40.01,40.06,13300.0,31.6445,31.6524,31.6129,31.6524,13300.0
2005-10-19 15:05:00,40.07,40.07,40.03,40.06,25700.0,31.6603,31.6603,31.6287,31.6524,25700.0
2005-10-19 15:10:00,40.06,40.08,39.95,40.08,24700.0,31.6524,31.6682,31.5655,31.6682,24700.0
2005-10-19 15:15:00,40.08,40.1,40.02,40.02,11500.0,31.6682,31.684,31.6208,31.6208,11500.0
2005-10-19 15:20:00,40.02,40.02,40.01,40.01,5700.0,31.6208,31.6208,31.6129,31.6129,5700.0
2005-10-19 15:25:00,40.01,40.04,39.92,39.93,44700.0,31.6129,31.6366,31.5418,31.5497,44700.0
2005-10-19 15:30:00,39.98,39.98,39.9,39.97,13800.0,31.5892,31.5892,31.526,31.5813,13800.0
2005-10-19 15:35:00,39.99,40.06,39.94,40.06,22200.0,31.5971,31.6524,31.5576,31.6524,22200.0
2005-10-19 15:40:00,40.05,40.15,40.05,40.14,30800.0,31.6445,31.7235,31.6445,31.7156,30800.0
2005-10-19 15:45:00,40.14,40.19,40.11,40.12,17700.0,31.7156,31.7551,31.6919,31.6998,17700.0
2005-10-19 15:50:00,40.13,40.16,40.12,40.12,12400.0,31.7077,31.7314,31.6998,31.6998,12400.0
2005-10-19 15:55:00,40.11,40.12,40.03,40.06,16200.0,31.6919,31.6998,31.6287,31.6524,16200.0
2005-10-20 09:30:00,39.83,39.83,39.7,39.77,48600.0,31.4706,31.4706,31.3679,31.4232,48600.0
2005-10-20 09:35:00,39.74,39.87,39.61,39.87,57400.0,31.3995,31.5022,31.2968,31.5022,57400.0
2005-10-20 09:40:00,39.87,39.99,39.87,39.97,11800.0,31.5022,31.5971,31.5022,31.5813,11800.0
2005-10-20 09:45:00,39.99,40.13,39.99,40.13,23900.0,31.5971,31.7077,31.5971,31.7077,23900.0
2005-10-20 09:50:00,40.13,40.24,40.08,40.1,67600.0,31.7077,31.7946,31.6682,31.684,67600.0
2005-10-20 09:55:00,40.11,40.21,40.11,40.2,23800.0,31.6919,31.7709,31.6919,31.763,23800.0
2005-10-20 10:00:00,40.19,40.19,40.11,40.16,16500.0,31.7551,31.7551,31.6919,31.7314,16500.0
2005-10-20 10:05:00,40.16,40.16,40.1,40.1,3600.0,31.7314,31.7314,31.684,31.684,3600.0
2005-10-20 10:10:00,40.09,40.18,40.09,40.18,20000.0,31.6761,31.7472,31.6761,31.7472,20000.0
2005-10-20 10:15:00,40.18,40.18,40.13,40.13,28500.0,31.7472,31.7472,31.7077,31.7077,28500.0
2005-10-20 10:20:00,40.13,40.14,40.0,40.04,16400.0,31.7077,31.7156,31.605,31.6366,16400.0
2005-10-20 10:25:00,40.04,40.04,40.01,40.02,3200.0,31.6366,31.6366,31.6129,31.6208,3200.0
2005-10-20 10:30:00,40.03,40.03,39.97,40.03,64000.0,31.6287,31.6287,31.5813,31.6287,64000.0
2005-10-20 10:35:00,40.06,40.11,40.05,40.09,26100.0,31.6524,31.6919,31.6445,31.6761,26100.0
2005-10-20 10:40:00,40.09,40.12,40.08,40.1,4700.0,31.6761,31.6998,31.6682,31.684,4700.0
2005-10-20 10:45:00,40.08,40.12,40.08,40.11,54500.0,31.6682,31.6998,31.6682,31.6919,54500.0
2005-10-20 10:50:00,40.11,40.15,40.11,40.13,10900.0,31.6919,31.7235,31.6919,31.7077,10900.0
2005-10-20 10:55:00,40.12,40.13,40.06,40.08,8600.0,31.6998,31.7077,31.6524,31.6682,8600.0
2005-10-20 11:00:00,40.07,40.07,40.0,40.02,16600.0,31.6603,31.6603,31.605,31.6208,16600.0
2005-10-20 11:05:00,40.01,40.08,40.01,40.08,9800.0,31.6129,31.6682,31.6129,31.6682,9800.0
2005-10-20 11:10:00,40.09,40.1,40.09,40.1,3600.0,31.6761,31.684,31.6761,31.684,3600.0
2005-10-20 11:15:00,40.1,40.11,39.99,40.04,13600.0,31.684,31.6919,31.5971,31.6366,13600.0
2005-10-20 11:20:00,40.04,40.08,40.04,40.07,11800.0,31.6366,31.6682,31.6366,31.6603,11800.0
2005-10-20 11:25:00,40.06,40.1,40.06,40.09,2300.0,31.6524,31.684,31.6524,31.6761,2300.0
2005-10-20 11:30:00,40.09,40.1,40.08,40.08,71200.0,31.6761,31.684,31.6682,31.6682,71200.0
2005-10-20 11:35:00,40.08,40.09,40.07,40.09,4200.0,31.6682,31.6761,31.6603,31.6761,4200.0
2005-10-20 11:40:00,40.08,40.1,40.08,40.1,13000.0,31.6682,31.684,31.6682,31.684,13000.0
2005-10-20 11:45:00,40.09,40.1,40.09,40.1,26300.0,31.6761,31.684,31.6761,31.684,26300.0
2005-10-20 11:50:00,40.1,40.11,40.03,40.1,32800.0,31.684,31.6919,31.6287,31.684,32800.0
2005-10-20 11:55:00,40.1,40.13,40.1,40.12,1500.0,31.684,31.7077,31.684,31.6998,1500.0
2005-10-20 12:00:00,40.12,40.14,40.01,40.11,22500.0,31.6998,31.7156,31.6129,31.6919,22500.0
2005-10-20 12:05:00,40.12,40.13,40.07,40.08,6900.0,31.6998,31.7077,31.6603,31.6682,6900.0
2005-10-20 12:10:00,40.07,40.12,40.07,40.12,5600.0,31.6603,31.6998,31.6603,31.6998,5600.0
2005-10-20 12:15:00,40.12,40.15,40.12,40.13,3500.0,31.6998,31.7235,31.6998,31.7077,3500.0
2005-10-20 12:20:00,40.14,40.17,40.12,40.17,12800.0,31.7156,31.7393,31.6998,31.7393,12800.0
2005-10-20 12:25:00,40.18,40.24,40.16,40.2,7000.0,31.7472,31.7946,31.7314,31.763,7000.0
2005-10-20 12:30:00,40.2,40.21,40.14,40.14,13800.0,31.763,31.7709,31.7156,31.7156,13800.0
2005-10-20 12:35:00,40.13,40.13,40.11,40.11,1900.0,31.7077,31.7077,31.6919,31.6919,1900.0
2005-10-20 12:40:00,40.12,40.12,40.11,40.12,6400.0,31.6998,31.6998,31.6919,31.6998,6400.0
2005-10-20 12:45:00,40.11,40.12,40.11,40.12,4900.0,31.6919,31.6998,31.6919,31.6998,4900.0
2005-10-20 12:50:00,40.11,40.12,40.1,40.1,28900.0,31.6919,31.6998,31.684,31.684,28900.0
2005-10-20 12:55:00,40.09,40.1,40.07,40.1,31700.0,31.6761,31.684,31.6603,31.684,31700.0
2005-10-20 13:00:00,40.09,40.15,40.05,40.08,54500.0,31.6761,31.7235,31.6445,31.6682,54500.0
2005-10-20 13:05:00,40.07,40.1,40.07,40.08,4800.0,31.6603,31.684,31.6603,31.6682,4800.0
2005-10-20 13:10:00,40.08,40.1,40.04,40.04,8400.0,31.6682,31.684,31.6366,31.6366,8400.0
2005-10-20 13:15:00,40.05,40.08,40.02,40.08,110300.0,31.6445,31.6682,31.6208,31.6682,110300.0
2005-10-20 13:20:00,40.1,40.13,40.09,40.09,5700.0,31.684,31.7077,31.6761,31.6761,5700.0
2005-10-20 13:25:00,40.09,40.1,40.07,40.09,7000.0,31.6761,31.684,31.6603,31.6761,7000.0
2005-10-20 13:30:00,40.08,40.08,40.04,40.04,4000.0,31.6682,31.6682,31.6366,31.6366,4000.0
2005-10-20 13:35:00,40.04,40.08,40.04,40.05,13500.0,31.6366,31.6682,31.6366,31.6445,13500.0
2005-10-20 13:40:00,40.03,40.03,39.97,39.99,5400.0,31.6287,31.6287,31.5813,31.5971,5400.0
2005-10-20 13:45:00,39.97,39.99,39.95,39.99,5400.0,31.5813,31.5971,31.5655,31.5971,5400.0
2005-10-20 13:50:00,39.99,39.99,39.99,39.99,600.0,31.5971,31.5971,31.5971,31.5971,600.0
2005-10-20 13:55:00,39.99,40.0,39.99,40.0,29600.0,31.5971,31.605,31.5971,31.605,29600.0
2005-10-20 14:00:00,39.99,40.02,39.99,40.02,5700.0,31.5971,31.6208,31.5971,31.6208,5700.0
2005-10-20 14:05:00,40.01,40.02,40.0,40.0,2800.0,31.6129,31.6208,31.605,31.605,2800.0
2005-10-20 14:10:00,40.02,40.02,39.98,40.01,39200.0,31.6208,31.6208,31.5892,31.6129,39200.0
2005-10-20 14:15:00,40.0,40.0,39.95,39.95,11900.0,31.605,31.605,31.5655,31.5655,11900.0
2005-10-20 14:20:00,39.96,39.96,39.9,39.91,10200.0,31.5734,31.5734,31.526,31.5339,10200.0
2005-10-20 14:25:00,39.91,39.91,39.86,39.91,7300.0,31.5339,31.5339,31.4943,31.5339,7300.0
2005-10-20 14:30:00,39.91,40.0,39.88,39.91,37700.0,31.5339,31.605,31.5101,31.5339,37700.0
2005-10-20 14:35:00,39.91,39.93,39.91,39.92,5600.0,31.5339,31.5497,31.5339,31.5418,5600.0
2005-10-20 14:40:00,39.92,39.99,39.91,39.99,39600.0,31.5418,31.5971,31.5339,31.5971,39600.0
2005-10-20 14:45:00,39.98,39.98,39.91,39.91,16400.0,31.5892,31.5892,31.5339,31.5339,16400.0
2005-10-20 14:50:00,39.91,39.91,39.9,39.91,7900.0,31.5339,31.5339,31.526,31.5339,7900.0
2005-10-20 14:55:00,39.92,39.92,39.86,39.86,15100.0,31.5418,31.5418,31.4943,31.4943,15100.0
2005-10-20 15:00:00,39.86,39.87,39.85,39.86,10500.0,31.4943,31.5022,31.4864,31.4943,10500.0
2005-10-20 15:05:00,39.85,39.85,39.83,39.83,9500.0,31.4864,31.4864,31.4706,31.4706,9500.0
2005-10-20 15:10:00,39.83,39.84,39.75,39.75,18400.0,31.4706,31.4785,31.4074,31.4074,18400.0
2005-10-20 15:15:00,39.73,39.73,39.65,39.65,6600.0,31.3916,31.3916,31.3284,31.3284,6600.0
2005-10-20 15:20:00,39.65,39.9,39.57,39.57,81600.0,31.3284,31.526,31.2652,31.2652,81600.0
2005-10-20 15:25:00,39.58,39.58,39.47,39.47,28800.0,31.2731,31.2731,31.1862,31.1862,28800.0
2005-10-20 15:30:00,39.48,39.75,39.44,39.74,63800.0,31.1941,31.4074,31.1625,31.3995,63800.0
2005-10-20 15:35:00,39.73,39.75,39.6,39.6,16400.0,31.3916,31.4074,31.2889,31.2889,16400.0
2005-10-20 15:40:00,39.57,39.57,39.48,39.48,24100.0,31.2652,31.2652,31.1941,31.1941,24100.0
2005-10-20 15:45:00,39.48,39.53,39.47,39.52,49900.0,31.1941,31.2336,31.1862,31.2257,49900.0
2005-10-20 15:50:00,39.52,39.77,39.52,39.77,107400.0,31.2257,31.4232,31.2257,31.4232,107400.0
2005-10-20 15:55:00,39.77,39.85,39.75,39.8,117300.0,31.4232,31.4864,31.4074,31.4469,117300.0
2005-10-21 09:30:00,39.81,39.81,39.79,39.81,10400.0,31.4548,31.4548,31.439,31.4548,10400.0
2005-10-21 09:35:00,39.8,39.93,39.75,39.79,94300.0,31.4469,31.5497,31.4074,31.439,94300.0
2005-10-21 09:40:00,39.81,39.86,39.81,39.84,13100.0,31.4548,31.4943,31.4548,31.4785,13100.0
2005-10-21 09:45:00,39.82,39.83,39.54,39.54,43000.0,31.4627,31.4706,31.2415,31.2415,43000.0
2005-10-21 09:50:00,39.53,39.64,39.45,39.62,29300.0,31.2336,31.3205,31.1704,31.3047,29300.0
2005-10-21 09:55:00,39.62,39.69,39.62,39.68,7300.0,31.3047,31.36,31.3047,31.3521,7300.0
2005-10-21 10:00:00,39.68,39.74,39.67,39.72,9700.0,31.3521,31.3995,31.3442,31.3837,9700.0
2005-10-21 10:05:00,39.73,39.84,39.73,39.83,55000.0,31.3916,31.4785,31.3916,31.4706,55000.0
2005-10-21 10:10:00,39.81,40.0,39.78,40.0,7300.0,31.4548,31.605,31.4311,31.605,7300.0
2005-10-21 10:15:00,40.01,40.25,40.0,40.2,38400.0,31.6129,31.8025,31.605,31.763,38400.0
2005-10-21 10:20:00,40.21,40.21,40.09,40.1,72700.0,31.7709,31.7709,31.6761,31.684,72700.0
2005-10-21 10:25:00,40.1,40.1,40.01,40.03,34900.0,31.684,31.684,31.6129,31.6287,34900.0
2005-10-21 10:30:00,40.04,40.06,40.03,40.03,6600.0,31.6366,31.6524,31.6287,31.6287,6600.0
2005-10-21 10:35:00,40.04,40.09,40.03,40.09,27200.0,31.6366,31.6761,31.6287,31.6761,27200.0
2005-10-21 10:40:00,40.09,40.09,39.99,39.99,42600.0,31.6761,31.6761,31.5971,31.5971,42600.0
2005-10-21 10:45:00,39.99,40.06,39.99,40.04,34300.0,31.5971,31.6524,31.5971,31.6366,34300.0
2005-10-21 10:50:00,40.04,40.05,40.01,40.01,26800.0,31.6366,31.6445,31.6129,31.6129,26800.0
2005-10-21 10:55:00,40.02,40.02,40.01,40.02,3700.0,31.6208,31.6208,31.6129,31.6208,3700.0
2005-10-21 11:00:00,40.02,40.06,40.02,40.05,5800.0,31.6208,31.6524,31.6208,31.6445,5800.0
2005-10-21 11:05:00,40.05,40.06,40.04,40.06,3500.0,31.6445,31.6524,31.6366,31.6524,3500.0
2005-10-21 11:10:00,40.07,40.1,40.05,40.05,11300.0,31.6603,31.684,31.6445,31.6445,11300.0
2005-10-21 11:15:00,40.05,40.05,40.03,40.03,4400.0,31.6445,31.6445,31.6287,31.6287,4400.0
2005-10-21 11:20:00,40.01,40.06,40.01,40.02,7200.0,31.6129,31.6524,31.6129,31.6208,7200.0
2005-10-21 11:25:00,40.06,40.09,40.04,40.06,14000.0,31.6524,31.6761,31.6366,31.6524,14000.0
2005-10-21 11:30:00,40.07,40.08,40.05,40.06,13200.0,31.6603,31.6682,31.6445,31.6524,13200.0
2005-10-21 11:35:00,40.05,40.05,40.02,40.02,7100.0,31.6445,31.6445,31.6208,31.6208,7100.0
2005-10-21 11:40:00,40.02,40.03,40.0,40.01,6500.0,31.6208,31.6287,31.605,31.6129,6500.0
2005-10-21 11:45:00,40.01,40.03,39.9,40.01,21600.0,31.6129,31.6287,31.526,31.6129,21600.0
2005-10-21 11:50:00,40.0,40.01,39.96,39.99,11100.0,31.605,31.6129,31.5734,31.5971,11100.0
2005-10-21 11:55:00,39.98,40.0,39.9,39.98,39100.0,31.5892,31.605,31.526,31.5892,39100.0
2005-10-21 12:00:00,39.98,40.0,39.9,39.97,19500.0,31.5892,31.605,31.526,31.5813,19500.0
2005-10-21 12:05:00,39.97,40.01,39.95,39.95,16200.0,31.5813,31.6129,31.5655,31.5655,16200.0
2005-10-21 12:10:00,39.96,39.96,39.94,39.94,5900.0,31.5734,31.5734,31.5576,31.5576,5900.0
2005-10-21 12:15:00,39.94,39.95,39.91,39.95,6200.0,31.5576,31.5655,31.5339,31.5655,6200.0
2005-10-21 12:20:00,39.95,39.95,39.89,39.9,28600.0,31.5655,31.5655,31.5181,31.526,28600.0
2005-10-21 12:25:00,39.9,39.9,39.86,39.86,7200.0,31.526,31.526,31.4943,31.4943,7200.0
2005-10-21 12:30:00,39.87,39.88,39.84,39.85,7800.0,31.5022,31.5101,31.4785,31.4864,7800.0
2005-10-21 12:35:00,39.86,39.89,39.86,39.86,15600.0,31.4943,31.5181,31.4943,31.4943,15600.0
2005-10-21 12:40:00,39.86,39.88,39.82,39.88,7200.0,31.4943,31.5101,31.4627,31.5101,7200.0
2005-10-21 12:45:00,39.88,39.89,39.87,39.87,4600.0,31.5101,31.5181,31.5022,31.5022,4600.0
2005-10-21 12:50:00,39.89,39.94,39.88,39.94,12300.0,31.5181,31.5576,31.5101,31.5576,12300.0
2005-10-21 12:55:00,39.94,39.96,39.93,39.95,4100.0,31.5576,31.5734,31.5497,31.5655,4100.0
2005-10-21 13:00:00,39.96,39.96,39.93,39.93,4800.0,31.5734,31.5734,31.5497,31.5497,4800.0
2005-10-21 13:05:00,39.93,39.93,39.85,39.86,13400.0,31.5497,31.5497,31.4864,31.4943,13400.0
2005-10-21 13:10:00,39.89,39.89,39.86,39.86,8100.0,31.5181,31.5181,31.4943,31.4943,8100.0
2005-10-21 13:15:00,39.87,39.87,39.86,39.87,6200.0,31.5022,31.5022,31.4943,31.5022,6200.0
2005-10-21 13:20:00,39.87,39.92,39.87,39.92,17700.0,31.5022,31.5418,31.5022,31.5418,17700.0
2005-10-21 13:25:00,39.92,39.93,39.85,39.85,8800.0,31.5418,31.5497,31.4864,31.4864,8800.0
2005-10-21 13:30:00,39.85,40.0,39.85,39.95,72300.0,31.4864,31.605,31.4864,31.5655,72300.0
2005-10-21 13:35:00,39.94,39.94,39.87,39.89,8800.0,31.5576,31.5576,31.5022,31.5181,8800.0
2005-10-21 13:40:00,39.9,39.96,39.9,39.94,3900.0,31.526,31.5734,31.526,31.5576,3900.0
2005-10-21 13:45:00,39.96,40.0,39.96,39.99,13900.0,31.5734,31.605,31.5734,31.5971,13900.0
2005-10-21 13:50:00,40.0,40.06,39.99,40.02,64200.0,31.605,31.6524,31.5971,31.6208,64200.0
2005-10-21 13:55:00,40.02,40.1,40.02,40.1,32900.0,31.6208,31.684,31.6208,31.684,32900.0
2005-10-21 14:00:00,40.1,40.17,40.08,40.1,84800.0,31.684,31.7393,31.6682,31.684,84800.0
2005-10-21 14:05:00,40.13,40.16,40.12,40.13,19800.0,31.7077,31.7314,31.6998,31.7077,19800.0
2005-10-21 14:10:00,40.13,40.16,40.13,40.16,26100.0,31.7077,31.7314,31.7077,31.7314,26100.0
2005-10-21 14:15:00,40.16,40.16,40.04,40.11,23100.0,31.7314,31.7314,31.6366,31.6919,23100.0
2005-10-21 14:20:00,40.15,40.2,40.15,40.19,13200.0,31.7235,31.763,31.7235,31.7551,13200.0
2005-10-21 14:25:00,40.18,40.18,40.1,40.1,16400.0,31.7472,31.7472,31.684,31.684,16400.0
2005-10-21 14:30:00,40.1,40.11,40.06,40.07,15100.0,31.684,31.6919,31.6524,31.6603,15100.0
2005-10-21 14:35:00,40.07,40.07,39.98,39.98,36400.0,31.6603,31.6603,31.5892,31.5892,36400.0
2005-10-21 14:40:00,39.98,40.02,39.98,40.02,20700.0,31.5892,31.6208,31.5892,31.6208,20700.0
2005-10-21 14:45:00,40.01,40.01,39.99,39.99,18100.0,31.6129,31.6129,31.5971,31.5971,18100.0
2005-10-21 14:50:00,39.99,40.0,39.99,40.0,7500.0,31.5971,31.605,31.5971,31.605,7500.0
2005-10-21 14:55:00,40.0,40.01,39.99,39.99,18900.0,31.605,31.6129,31.5971,31.5971,18900.0
2005-10-21 15:00:00,39.99,40.01,39.99,40.0,14800.0,31.5971,31.6129,31.5971,31.605,14800.0
2005-10-21 15:05:00,40.0,40.0,39.96,39.97,12100.0,31.605,31.605,31.5734,31.5813,12100.0
2005-10-21 15:10:00,39.98,39.99,39.96,39.97,9300.0,31.5892,31.5971,31.5734,31.5813,9300.0
2005-10-21 15:15:00,39.97,39.97,39.94,39.95,21800.0,31.5813,31.5813,31.5576,31.5655,21800.0
2005-10-21 15:20:00,39.95,39.96,39.94,39.96,20300.0,31.5655,31.5734,31.5576,31.5734,20300.0
2005-10-21 15:25:00,39.97,40.0,39.96,40.0,47500.0,31.5813,31.605,31.5734,31.605,47500.0
2005-10-21 15:30:00,39.99,40.0,39.98,39.99,5400.0,31.5971,31.605,31.5892,31.5971,5400.0
2005-10-21 15:35:00,40.0,40.0,39.9,39.92,31700.0,31.605,31.605,31.526,31.5418,31700.0
2005-10-21 15:40:00,39.93,39.93,39.86,39.92,78100.0,31.5497,31.5497,31.4943,31.5418,78100.0
2005-10-21 15:45:00,39.91,39.93,39.85,39.86,53900.0,31.5339,31.5497,31.4864,31.4943,53900.0
2005-10-21 15:50:00,39.87,39.88,39.76,39.86,36100.0,31.5022,31.5101,31.4153,31.4943,36100.0
2005-10-21 15:55:00,39.85,39.85,39.66,39.67,112800.0,31.4864,31.4864,31.3363,31.3442,112800.0
2005-10-24 09:30:00,40.2,40.35,40.2,40.29,98000.0,31.763,31.8815,31.763,31.8341,98000.0
2005-10-24 09:35:00,40.28,40.4,40.25,40.28,114200.0,31.8262,31.921,31.8025,31.8262,114200.0
2005-10-24 09:40:00,40.26,40.29,40.2,40.29,41100.0,31.8104,31.8341,31.763,31.8341,41100.0
2005-10-24 09:45:00,40.3,40.6,40.3,40.58,42700.0,31.842,32.079,31.842,32.0632,42700.0
2005-10-24 09:50:00,40.58,40.66,40.55,40.56,60700.0,32.0632,32.1264,32.0395,32.0474,60700.0
2005-10-24 09:55:00,40.56,40.57,40.5,40.56,46200.0,32.0474,32.0553,32.0,32.0474,46200.0
2005-10-24 10:00:00,40.56,40.64,40.56,40.62,28100.0,32.0474,32.1106,32.0474,32.0948,28100.0
2005-10-24 10:05:00,40.62,40.75,40.61,40.64,31100.0,32.0948,32.1976,32.0869,32.1106,31100.0
2005-10-24 10:10:00,40.65,40.71,40.65,40.7,52800.0,32.1185,32.166,32.1185,32.1581,52800.0
2005-10-24 10:15:00,40.7,40.75,40.67,40.68,29600.0,32.1581,32.1976,32.1343,32.1422,29600.0
2005-10-24 10:20:00,40.69,40.7,40.65,40.7,40700.0,32.1501,32.1581,32.1185,32.1581,40700.0
2005-10-24 10:25:00,40.68,40.74,40.68,40.7,11400.0,32.1422,32.1897,32.1422,32.1581,11400.0
2005-10-24 10:30:00,40.68,40.72,40.65,40.7,124400.0,32.1422,32.1739,32.1185,32.1581,124400.0
2005-10-24 10:35:00,40.7,40.77,40.65,40.77,45700.0,32.1581,32.2134,32.1185,32.2134,45700.0
2005-10-24 10:40:00,40.77,40.84,40.77,40.83,228400.0,32.2134,32.2687,32.2134,32.2608,228400.0
2005-10-24 10:45:00,40.84,40.94,40.81,40.82,90300.0,32.2687,32.3477,32.245,32.2529,90300.0
2005-10-24 10:50:00,40.81,40.92,40.74,40.88,49200.0,32.245,32.3319,32.1897,32.3003,49200.0
2005-10-24 10:55:00,40.89,40.96,40.83,40.92,37400.0,32.3082,32.3635,32.2608,32.3319,37400.0
2005-10-24 11:00:00,40.95,40.98,40.89,40.97,35500.0,32.3556,32.3793,32.3082,32.3714,35500.0
2005-10-24 11:05:00,40.95,40.96,40.81,40.92,66700.0,32.3556,32.3635,32.245,32.3319,66700.0
2005-10-24 11:10:00,40.92,40.94,40.79,40.85,56200.0,32.3319,32.3477,32.2292,32.2766,56200.0
2005-10-24 11:15:00,40.85,40.93,40.8,40.87,63500.0,32.2766,32.3398,32.2371,32.2924,63500.0
2005-10-24 11:20:00,40.86,40.94,40.86,40.9,51200.0,32.2845,32.3477,32.2845,32.3161,51200.0
2005-10-24 11:25:00,40.91,40.93,40.84,40.9,36100.0,32.324,32.3398,32.2687,32.3161,36100.0
2005-10-24 11:30:00,40.9,40.93,40.9,40.9,31000.0,32.3161,32.3398,32.3161,32.3161,31000.0
2005-10-24 11:35:00,40.91,40.93,40.86,40.91,119800.0,32.324,32.3398,32.2845,32.324,119800.0
2005-10-24 11:40:00,40.91,40.93,40.89,40.92,98700.0,32.324,32.3398,32.3082,32.3319,98700.0
2005-10-24 11:45:00,40.92,40.99,40.91,40.96,22700.0,32.3319,32.3872,32.324,32.3635,22700.0
2005-10-24 11:50:00,40.95,41.05,40.95,41.0,28800.0,32.3556,32.4346,32.3556,32.3951,28800.0
2005-10-24 11:55:00,41.0,41.0,40.96,40.97,15300.0,32.3951,32.3951,32.3635,32.3714,15300.0
2005-10-24 12:00:00,40.98,40.99,40.95,40.98,41900.0,32.3793,32.3872,32.3556,32.3793,41900.0
2005-10-24 12:05:00,40.98,41.0,40.98,41.0,42200.0,32.3793,32.3951,32.3793,32.3951,42200.0
2005-10-24 12:10:00,41.0,41.09,41.0,41.04,16600.0,32.3951,32.4662,32.3951,32.4267,16600.0
2005-10-24 12:15:00,40.99,41.03,40.9,40.95,67500.0,32.3872,32.4188,32.3161,32.3556,67500.0
2005-10-24 12:20:00,40.95,41.02,40.95,40.98,19200.0,32.3556,32.4109,32.3556,32.3793,19200.0
2005-10-24 12:25:00,40.92,41.02,40.91,41.01,49900.0,32.3319,32.4109,32.324,32.403,49900.0
2005-10-24 12:30:00,41.01,41.01,40.95,40.96,25600.0,32.403,32.403,32.3556,32.3635,25600.0
2005-10-24 12:35:00,40.96,40.96,40.93,40.93,13200.0,32.3635,32.3635,32.3398,32.3398,13200.0
2005-10-24 12:40:00,40.93,40.93,40.89,40.89,22900.0,32.3398,32.3398,32.3082,32.3082,22900.0
2005-10-24 12:45:00,40.9,40.92,40.85,40.91,66100.0,32.3161,32.3319,32.2766,32.324,66100.0
2005-10-24 12:50:00,40.91,40.95,40.89,40.91,49200.0,32.324,32.3556,32.3082,32.324,49200.0
2005-10-24 12:55:00,40.91,40.91,40.9,40.91,9800.0,32.324,32.324,32.3161,32.324,9800.0
2005-10-24 13:00:00,40.9,40.91,40.9,40.9,17000.0,32.3161,32.324,32.3161,32.3161,17000.0
2005-10-24 13:05:00,40.9,40.91,40.9,40.9,19100.0,32.3161,32.324,32.3161,32.3161,19100.0
2005-10-24 13:10:00,40.91,40.91,40.85,40.86,22700.0,32.324,32.324,32.2766,32.2845,22700.0
2005-10-24 13:15:00,40.86,40.88,40.8,40.81,12900.0,32.2845,32.3003,32.2371,32.245,12900.0
2005-10-24 13:20:00,40.81,40.81,40.76,40.78,18600.0,32.245,32.245,32.2055,32.2213,18600.0
2005-10-24 13:25:00,40.77,40.89,40.77,40.84,14400.0,32.2134,32.3082,32.2134,32.2687,14400.0
2005-10-24 13:30:00,40.84,40.85,40.82,40.83,2100.0,32.2687,32.2766,32.2529,32.2608,2100.0
2005-10-24 13:35:00,40.83,40.93,40.82,40.92,35500.0,32.2608,32.3398,32.2529,32.3319,35500.0
2005-10-24 13:40:00,40.9,40.93,40.9,40.91,13400.0,32.3161,32.3398,32.3161,32.324,13400.0
2005-10-24 13:45:00,40.91,40.95,40.9,40.9,24100.0,32.324,32.3556,32.3161,32.3161,24100.0
2005-10-24 13:50:00,40.9,40.99,40.88,40.96,44500.0,32.3161,32.3872,32.3003,32.3635,44500.0
2005-10-24 13:55:00,40.96,41.06,40.96,41.06,13000.0,32.3635,32.4425,32.3635,32.4425,13000.0
2005-10-24 14:00:00,41.03,41.09,40.99,41.01,21600.0,32.4188,32.4662,32.3872,32.403,21600.0
2005-10-24 14:05:00,41.0,41.0,40.86,40.86,51100.0,32.3951,32.3951,32.2845,32.2845,51100.0
2005-10-24 14:10:00,40.86,40.87,40.82,40.85,9800.0,32.2845,32.2924,32.2529,32.2766,9800.0
2005-10-24 14:15:00,40.85,40.86,40.83,40.85,9800.0,32.2766,32.2845,32.2608,32.2766,9800.0
2005-10-24 14:20:00,40.86,40.86,40.77,40.85,47300.0,32.2845,32.2845,32.2134,32.2766,47300.0
2005-10-24 14:25:00,40.84,40.88,40.76,40.86,36000.0,32.2687,32.3003,32.2055,32.2845,36000.0
2005-10-24 14:30:00,40.86,40.89,40.83,40.85,15800.0,32.2845,32.3082,32.2608,32.2766,15800.0
2005-10-24 14:35:00,40.85,40.89,40.81,40.86,41400.0,32.2766,32.3082,32.245,32.2845,41400.0
2005-10-24 14:40:00,40.85,40.88,40.82,40.87,9600.0,32.2766,32.3003,32.2529,32.2924,9600.0
2005-10-24 14:45:00,40.88,40.88,40.81,40.81,6400.0,32.3003,32.3003,32.245,32.245,6400.0
2005-10-24 14:50:00,40.82,40.87,40.81,40.87,14100.0,32.2529,32.2924,32.245,32.2924,14100.0
2005-10-24 14:55:00,40.87,40.87,40.82,40.83,11000.0,32.2924,32.2924,32.2529,32.2608,11000.0
2005-10-24 15:00:00,40.83,40.83,40.79,40.8,30900.0,32.2608,32.2608,32.2292,32.2371,30900.0
2005-10-24 15:05:00,40.78,40.85,40.76,40.8,42600.0,32.2213,32.2766,32.2055,32.2371,42600.0
2005-10-24 15:10:00,40.79,40.81,40.74,40.79,41500.0,32.2292,32.245,32.1897,32.2292,41500.0
2005-10-24 15:15:00,40.77,40.87,40.77,40.86,49500.0,32.2134,32.2924,32.2134,32.2845,49500.0
2005-10-24 15:20:00,40.86,40.94,40.86,40.93,49900.0,32.2845,32.3477,32.2845,32.3398,49900.0
2005-10-24 15:25:00,40.94,40.96,40.9,40.9,28100.0,32.3477,32.3635,32.3161,32.3161,28100.0
2005-10-24 15:30:00,40.9,40.9,40.82,40.82,18000.0,32.3161,32.3161,32.2529,32.2529,18000.0
2005-10-24 15:35:00,40.82,40.92,40.82,40.89,37800.0,32.2529,32.3319,32.2529,32.3082,37800.0
2005-10-24 15:40:00,40.88,40.88,40.8,40.8,29700.0,32.3003,32.3003,32.2371,32.2371,29700.0
2005-10-24 15:45:00,40.8,40.83,40.79,40.79,21800.0,32.2371,32.2608,32.2292,32.2292,21800.0
2005-10-24 15:50:00,40.79,40.84,40.74,40.75,84500.0,32.2292,32.2687,32.1897,32.1976,84500.0
2005-10-24 15:55:00,40.75,40.77,40.7,40.77,69800.0,32.1976,32.2134,32.1581,32.2134,69800.0
2005-10-25 09:30:00,40.49,40.49,40.17,40.17,25200.0,31.9921,31.9921,31.7393,31.7393,25200.0
2005-10-25 09:35:00,40.26,40.38,40.26,40.38,20600.0,31.8104,31.9052,31.8104,31.9052,20600.0
2005-10-25 09:40:00,40.39,40.5,40.38,40.49,13900.0,31.9131,32.0,31.9052,31.9921,13900.0
2005-10-25 09:45:00,40.49,40.66,40.49,40.59,17900.0,31.9921,32.1264,31.9921,32.0711,17900.0
2005-10-25 09:50:00,40.61,40.61,40.55,40.56,4100.0,32.0869,32.0869,32.0395,32.0474,4100.0
2005-10-25 09:55:00,40.56,40.76,40.54,40.73,19700.0,32.0474,32.2055,32.0316,32.1818,19700.0
2005-10-25 10:00:00,40.74,40.76,40.51,40.58,16500.0,32.1897,32.2055,32.0079,32.0632,16500.0
2005-10-25 10:05:00,40.57,40.6,40.51,40.57,14600.0,32.0553,32.079,32.0079,32.0553,14600.0
2005-10-25 10:10:00,40.57,40.57,40.5,40.5,14500.0,32.0553,32.0553,32.0,32.0,14500.0
2005-10-25 10:15:00,40.5,40.56,40.5,40.56,10100.0,32.0,32.0474,32.0,32.0474,10100.0
2005-10-25 10:20:00,40.53,40.56,40.53,40.56,8700.0,32.0237,32.0474,32.0237,32.0474,8700.0
2005-10-25 10:25:00,40.56,40.73,40.55,40.73,7700.0,32.0474,32.1818,32.0395,32.1818,7700.0
2005-10-25 10:30:00,40.77,40.85,40.76,40.85,61700.0,32.2134,32.2766,32.2055,32.2766,61700.0
2005-10-25 10:35:00,40.85,40.9,40.84,40.85,18700.0,32.2766,32.3161,32.2687,32.2766,18700.0
2005-10-25 10:40:00,40.84,40.98,40.84,40.97,21100.0,32.2687,32.3793,32.2687,32.3714,21100.0
2005-10-25 10:45:00,40.97,40.98,40.89,40.89,23800.0,32.3714,32.3793,32.3082,32.3082,23800.0
2005-10-25 10:50:00,40.93,40.94,40.92,40.92,11600.0,32.3398,32.3477,32.3319,32.3319,11600.0
2005-10-25 10:55:00,40.91,40.91,40.89,40.89,7600.0,32.324,32.324,32.3082,32.3082,7600.0
2005-10-25 11:00:00,40.89,40.9,40.87,40.88,19500.0,32.3082,32.3161,32.2924,32.3003,19500.0
2005-10-25 11:05:00,40.89,40.9,40.88,40.9,38800.0,32.3082,32.3161,32.3003,32.3161,38800.0
2005-10-25 11:10:00,40.9,40.91,40.89,40.9,1500.0,32.3161,32.324,32.3082,32.3161,1500.0
2005-10-25 11:15:00,40.89,40.92,40.87,40.87,5700.0,32.3082,32.3319,32.2924,32.2924,5700.0
2005-10-25 11:20:00,40.87,40.89,40.87,40.89,2500.0,32.2924,32.3082,32.2924,32.3082,2500.0
2005-10-25 11:25:00,40.89,40.95,40.88,40.93,32500.0,32.3082,32.3556,32.3003,32.3398,32500.0
2005-10-25 11:30:00,40.92,40.97,40.92,40.93,6300.0,32.3319,32.3714,32.3319,32.3398,6300.0
2005-10-25 11:35:00,40.94,40.94,40.92,40.92,6600.0,32.3477,32.3477,32.3319,32.3319,6600.0
2005-10-25 11:40:00,40.92,40.93,40.92,40.92,7300.0,32.3319,32.3398,32.3319,32.3319,7300.0
2005-10-25 11:45:00,40.92,40.94,40.92,40.94,10900.0,32.3319,32.3477,32.3319,32.3477,10900.0
2005-10-25 11:50:00,40.94,40.96,40.94,40.96,9700.0,32.3477,32.3635,32.3477,32.3635,9700.0
2005-10-25 11:55:00,40.96,40.97,40.95,40.95,9600.0,32.3635,32.3714,32.3556,32.3556,9600.0
2005-10-25 12:00:00,40.97,41.08,40.95,40.99,42900.0,32.3714,32.4583,32.3556,32.3872,42900.0
2005-10-25 12:05:00,40.99,41.04,40.98,41.04,6500.0,32.3872,32.4267,32.3793,32.4267,6500.0
2005-10-25 12:10:00,41.04,41.04,40.99,41.04,8500.0,32.4267,32.4267,32.3872,32.4267,8500.0
2005-10-25 12:15:00,41.02,41.02,41.0,41.0,1700.0,32.4109,32.4109,32.3951,32.3951,1700.0
2005-10-25 12:20:00,40.99,41.01,40.99,41.0,1600.0,32.3872,32.403,32.3872,32.3951,1600.0
2005-10-25 12:25:00,40.99,40.99,40.98,40.99,3300.0,32.3872,32.3872,32.3793,32.3872,3300.0
2005-10-25 12:30:00,40.99,40.99,40.98,40.99,2200.0,32.3872,32.3872,32.3793,32.3872,2200.0
2005-10-25 12:35:00,40.99,40.99,40.96,40.96,8800.0,32.3872,32.3872,32.3635,32.3635,8800.0
2005-10-25 12:40:00,40.97,40.97,40.93,40.96,8400.0,32.3714,32.3714,32.3398,32.3635,8400.0
2005-10-25 12:45:00,40.96,40.96,40.94,40.95,5600.0,32.3635,32.3635,32.3477,32.3556,5600.0
2005-10-25 12:50:00,40.96,40.96,40.94,40.95,16200.0,32.3635,32.3635,32.3477,32.3556,16200.0
2005-10-25 12:55:00,40.95,40.95,40.9,40.91,13600.0,32.3556,32.3556,32.3161,32.324,13600.0
2005-10-25 13:00:00,40.9,40.93,40.9,40.93,7800.0,32.3161,32.3398,32.3161,32.3398,7800.0
2005-10-25 13:05:00,40.93,40.93,40.9,40.91,9000.0,32.3398,32.3398,32.3161,32.324,9000.0
2005-10-25 13:10:00,40.91,40.95,40.89,40.89,21400.0,32.324,32.3556,32.3082,32.3082,21400.0
2005-10-25 13:15:00,40.89,40.89,40.86,40.86,2100.0,32.3082,32.3082,32.2845,32.2845,2100.0
2005-10-25 13:20:00,40.86,40.86,40.84,40.85,2000.0,32.2845,32.2845,32.2687,32.2766,2000.0
2005-10-25 13:25:00,40.85,40.85,40.83,40.83,48800.0,32.2766,32.2766,32.2608,32.2608,48800.0
2005-10-25 13:30:00,40.83,40.83,40.8,40.8,8200.0,32.2608,32.2608,32.2371,32.2371,8200.0
2005-10-25 13:35:00,40.8,40.8,40.75,40.75,9700.0,32.2371,32.2371,32.1976,32.1976,9700.0
2005-10-25 13:40:00,40.75,40.77,40.74,40.77,5900.0,32.1976,32.2134,32.1897,32.2134,5900.0
2005-10-25 13:45:00,40.78,40.84,40.78,40.84,1900.0,32.2213,32.2687,32.2213,32.2687,1900.0
2005-10-25 13:50:00,40.85,40.95,40.84,40.89,9400.0,32.2766,32.3556,32.2687,32.3082,9400.0
2005-10-25 13:55:00,40.88,40.88,40.87,40.88,500.0,32.3003,32.3003,32.2924,32.3003,500.0
2005-10-25 14:00:00,40.88,40.89,40.87,40.89,6100.0,32.3003,32.3082,32.2924,32.3082,6100.0
2005-10-25 14:05:00,40.91,40.91,40.87,40.87,8700.0,32.324,32.324,32.2924,32.2924,8700.0
2005-10-25 14:10:00,40.86,40.99,40.86,40.96,7900.0,32.2845,32.3872,32.2845,32.3635,7900.0
2005-10-25 14:15:00,40.96,40.99,40.96,40.98,5200.0,32.3635,32.3872,32.3635,32.3793,5200.0
2005-10-25 14:20:00,40.98,40.98,40.93,40.93,3900.0,32.3793,32.3793,32.3398,32.3398,3900.0
2005-10-25 14:25:00,40.92,40.92,40.88,40.89,6200.0,32.3319,32.3319,32.3003,32.3082,6200.0
2005-10-25 14:30:00,40.87,40.88,40.87,40.88,5400.0,32.2924,32.3003,32.2924,32.3003,5400.0
2005-10-25 14:35:00,40.89,40.94,40.88,40.93,5400.0,32.3082,32.3477,32.3003,32.3398,5400.0
2005-10-25 14:40:00,40.93,40.98,40.92,40.98,10800.0,32.3398,32.3793,32.3319,32.3793,10800.0
2005-10-25 14:45:00,40.98,41.0,40.96,40.96,17300.0,32.3793,32.3951,32.3635,32.3635,17300.0
2005-10-25 14:50:00,40.96,40.96,40.94,40.96,5800.0,32.3635,32.3635,32.3477,32.3635,5800.0
2005-10-25 14:55:00,40.96,40.97,40.9,40.9,22400.0,32.3635,32.3714,32.3161,32.3161,22400.0
2005-10-25 15:00:00,40.89,40.89,40.83,40.86,12600.0,32.3082,32.3082,32.2608,32.2845,12600.0
2005-10-25 15:05:00,40.85,40.86,40.84,40.85,20600.0,32.2766,32.2845,32.2687,32.2766,20600.0
2005-10-25 15:10:00,40.85,40.93,40.85,40.93,9600.0,32.2766,32.3398,32.2766,32.3398,9600.0
2005-10-25 15:15:00,40.93,40.93,40.9,40.9,5700.0,32.3398,32.3398,32.3161,32.3161,5700.0
2005-10-25 15:20:00,40.91,40.91,40.88,40.88,8700.0,32.324,32.324,32.3003,32.3003,8700.0
2005-10-25 15:25:00,40.88,40.91,40.88,40.91,18300.0,32.3003,32.324,32.3003,32.324,18300.0
2005-10-25 15:30:00,40.9,40.92,40.9,40.92,5100.0,32.3161,32.3319,32.3161,32.3319,5100.0
2005-10-25 15:35:00,40.91,40.92,40.91,40.92,27300.0,32.324,32.3319,32.324,32.3319,27300.0
2005-10-25 15:40:00,40.92,40.96,40.85,40.96,59000.0,32.3319,32.3635,32.2766,32.3635,59000.0
2005-10-25 15:45:00,40.95,41.01,40.95,40.99,26300.0,32.3556,32.403,32.3556,32.3872,26300.0
2005-10-25 15:50:00,40.98,40.99,40.94,40.97,28400.0,32.3793,32.3872,32.3477,32.3714,28400.0
2005-10-25 15:55:00,40.97,40.97,40.89,40.92,30800.0,32.3714,32.3714,32.3082,32.3319,30800.0
2005-10-26 09:30:00,40.67,40.68,40.3,40.6,71900.0,32.1343,32.1422,31.842,32.079,71900.0
2005-10-26 09:35:00,40.52,40.85,40.52,40.82,51500.0,32.0158,32.2766,32.0158,32.2529,51500.0
2005-10-26 09:40:00,40.81,40.86,40.48,40.5,68800.0,32.245,32.2845,31.9842,32.0,68800.0
2005-10-26 09:45:00,40.49,40.49,40.27,40.31,44700.0,31.9921,31.9921,31.8183,31.8499,44700.0
2005-10-26 09:50:00,40.3,40.31,40.15,40.15,43200.0,31.842,31.8499,31.7235,31.7235,43200.0
2005-10-26 09:55:00,40.1,40.34,40.1,40.27,17800.0,31.684,31.8736,31.684,31.8183,17800.0
2005-10-26 10:00:00,40.28,40.29,40.17,40.28,13900.0,31.8262,31.8341,31.7393,31.8262,13900.0
2005-10-26 10:05:00,40.26,40.34,40.1,40.24,16100.0,31.8104,31.8736,31.684,31.7946,16100.0
2005-10-26 10:10:00,40.25,40.38,40.23,40.38,27000.0,31.8025,31.9052,31.7867,31.9052,27000.0
2005-10-26 10:15:00,40.38,40.45,40.23,40.25,35400.0,31.9052,31.9605,31.7867,31.8025,35400.0
2005-10-26 10:20:00,40.25,40.33,40.25,40.33,4600.0,31.8025,31.8657,31.8025,31.8657,4600.0
2005-10-26 10:25:00,40.31,40.4,40.31,40.39,25900.0,31.8499,31.921,31.8499,31.9131,25900.0
2005-10-26 10:30:00,40.38,40.4,40.36,40.4,21800.0,31.9052,31.921,31.8894,31.921,21800.0
2005-10-26 10:35:00,40.4,40.77,40.4,40.77,23000.0,31.921,32.2134,31.921,32.2134,23000.0
2005-10-26 10:40:00,40.77,40.8,40.59,40.61,33000.0,32.2134,32.2371,32.0711,32.0869,33000.0
2005-10-26 10:45:00,40.63,40.76,40.61,40.73,68700.0,32.1027,32.2055,32.0869,32.1818,68700.0
2005-10-26 10:50:00,40.73,40.73,40.67,40.68,26900.0,32.1818,32.1818,32.1343,32.1422,26900.0
2005-10-26 10:55:00,40.68,40.84,40.68,40.7,59300.0,32.1422,32.2687,32.1422,32.1581,59300.0
2005-10-26 11:00:00,40.75,41.06,40.67,40.67,29600.0,32.1976,32.4425,32.1343,32.1343,29600.0
2005-10-26 11:05:00,40.68,40.69,40.67,40.67,6100.0,32.1422,32.1501,32.1343,32.1343,6100.0
2005-10-26 11:10:00,40.67,40.73,40.67,40.69,66500.0,32.1343,32.1818,32.1343,32.1501,66500.0
2005-10-26 11:15:00,40.7,40.74,40.69,40.7,15200.0,32.1581,32.1897,32.1501,32.1581,15200.0
2005-10-26 11:20:00,40.7,40.84,40.7,40.84,25300.0,32.1581,32.2687,32.1581,32.2687,25300.0
2005-10-26 11:25:00,40.84,40.93,40.82,40.82,19800.0,32.2687,32.3398,32.2529,32.2529,19800.0
2005-10-26 11:30:00,40.82,40.9,40.81,40.86,13400.0,32.2529,32.3161,32.245,32.2845,13400.0
2005-10-26 11:35:00,40.87,40.92,40.87,40.92,24700.0,32.2924,32.3319,32.2924,32.3319,24700.0
2005-10-26 11:40:00,40.93,41.06,40.9,40.99,30400.0,32.3398,32.4425,32.3161,32.3872,30400.0
2005-10-26 11:45:00,40.99,41.03,40.97,41.03,21600.0,32.3872,32.4188,32.3714,32.4188,21600.0
2005-10-26 11:50:00,41.03,41.13,41.0,41.02,22000.0,32.4188,32.4978,32.3951,32.4109,22000.0
2005-10-26 11:55:00,41.02,41.08,41.0,41.08,15700.0,32.4109,32.4583,32.3951,32.4583,15700.0
2005-10-26 12:00:00,41.09,41.12,41.06,41.06,13800.0,32.4662,32.4899,32.4425,32.4425,13800.0
2005-10-26 12:05:00,41.07,41.09,41.0,41.0,14800.0,32.4504,32.4662,32.3951,32.3951,14800.0
2005-10-26 12:10:00,41.0,41.04,41.0,41.0,26400.0,32.3951,32.4267,32.3951,32.3951,26400.0
2005-10-26 12:15:00,41.0,41.03,41.0,41.01,8200.0,32.3951,32.4188,32.3951,32.403,8200.0
2005-10-26 12:20:00,41.02,41.02,41.01,41.02,3500.0,32.4109,32.4109,32.403,32.4109,3500.0
2005-10-26 12:25:00,41.02,41.05,41.02,41.02,1500.0,32.4109,32.4346,32.4109,32.4109,1500.0
2005-10-26 12:30:00,41.02,41.03,41.02,41.03,1400.0,32.4109,32.4188,32.4109,32.4188,1400.0
2005-10-26 12:35:00,41.04,41.08,41.03,41.07,5600.0,32.4267,32.4583,32.4188,32.4504,5600.0
2005-10-26 12:40:00,41.09,41.29,41.07,41.29,54400.0,32.4662,32.6242,32.4504,32.6242,54400.0
2005-10-26 12:45:00,41.29,41.29,41.17,41.2,9800.0,32.6242,32.6242,32.5294,32.5531,9800.0
2005-10-26 12:50:00,41.2,41.23,41.15,41.23,4300.0,32.5531,32.5768,32.5136,32.5768,4300.0
2005-10-26 12:55:00,41.2,41.3,41.19,41.27,15300.0,32.5531,32.6321,32.5452,32.6084,15300.0
2005-10-26 13:00:00,41.26,41.26,41.21,41.21,3200.0,32.6005,32.6005,32.561,32.561,3200.0
2005-10-26 13:05:00,41.21,41.21,41.06,41.06,9900.0,32.561,32.561,32.4425,32.4425,9900.0
2005-10-26 13:10:00,41.1,41.15,41.08,41.14,12800.0,32.4741,32.5136,32.4583,32.5057,12800.0
2005-10-26 13:15:00,41.12,41.12,41.05,41.1,9600.0,32.4899,32.4899,32.4346,32.4741,9600.0
2005-10-26 13:20:00,41.09,41.11,41.09,41.11,2900.0,32.4662,32.482,32.4662,32.482,2900.0
2005-10-26 13:25:00,41.12,41.16,41.12,41.13,2400.0,32.4899,32.5215,32.4899,32.4978,2400.0
2005-10-26 13:30:00,41.16,41.3,41.16,41.22,22700.0,32.5215,32.6321,32.5215,32.5689,22700.0
2005-10-26 13:35:00,41.22,41.34,41.22,41.27,20600.0,32.5689,32.6637,32.5689,32.6084,20600.0
2005-10-26 13:40:00,41.21,41.25,41.16,41.22,9000.0,32.561,32.5926,32.5215,32.5689,9000.0
2005-10-26 13:45:00,41.22,41.3,41.22,41.25,6300.0,32.5689,32.6321,32.5689,32.5926,6300.0
2005-10-26 13:50:00,41.25,41.3,41.09,41.29,73600.0,32.5926,32.6321,32.4662,32.6242,73600.0
2005-10-26 13:55:00,41.26,41.3,41.2,41.23,34000.0,32.6005,32.6321,32.5531,32.5768,34000.0
2005-10-26 14:00:00,41.22,41.25,41.2,41.25,23700.0,32.5689,32.5926,32.5531,32.5926,23700.0
2005-10-26 14:05:00,41.25,41.25,41.16,41.16,19000.0,32.5926,32.5926,32.5215,32.5215,19000.0
2005-10-26 14:10:00,41.15,41.21,41.13,41.17,6100.0,32.5136,32.561,32.4978,32.5294,6100.0
2005-10-26 14:15:00,41.18,41.21,41.09,41.12,9900.0,32.5373,32.561,32.4662,32.4899,9900.0
2005-10-26 14:20:00,41.12,41.27,41.12,41.27,16300.0,32.4899,32.6084,32.4899,32.6084,16300.0
2005-10-26 14:25:00,41.27,41.27,41.26,41.27,7800.0,32.6084,32.6084,32.6005,32.6084,7800.0
2005-10-26 14:30:00,41.27,41.28,41.26,41.27,10500.0,32.6084,32.6163,32.6005,32.6084,10500.0
2005-10-26 14:35:00,41.27,41.3,41.25,41.3,18700.0,32.6084,32.6321,32.5926,32.6321,18700.0
2005-10-26 14:40:00,41.3,41.3,41.22,41.22,14000.0,32.6321,32.6321,32.5689,32.5689,14000.0
2005-10-26 14:45:00,41.22,41.25,41.19,41.25,10600.0,32.5689,32.5926,32.5452,32.5926,10600.0
2005-10-26 14:50:00,41.25,41.27,41.25,41.27,6800.0,32.5926,32.6084,32.5926,32.6084,6800.0
2005-10-26 14:55:00,41.27,41.39,41.27,41.39,47400.0,32.6084,32.7032,32.6084,32.7032,47400.0
2005-10-26 15:00:00,41.4,41.5,41.36,41.45,77700.0,32.7111,32.7902,32.6795,32.7506,77700.0
2005-10-26 15:05:00,41.44,41.47,41.38,41.38,20200.0,32.7427,32.7664,32.6953,32.6953,20200.0
2005-10-26 15:10:00,41.38,41.38,41.34,41.35,15700.0,32.6953,32.6953,32.6637,32.6716,15700.0
2005-10-26 15:15:00,41.35,41.38,41.34,41.36,11000.0,32.6716,32.6953,32.6637,32.6795,11000.0
2005-10-26 15:20:00,41.36,41.45,41.36,41.42,45500.0,32.6795,32.7506,32.6795,32.7269,45500.0
2005-10-26 15:25:00,41.41,41.41,41.33,41.35,27000.0,32.719,32.719,32.6558,32.6716,27000.0
2005-10-26 15:30:00,41.35,41.39,41.2,41.2,33900.0,32.6716,32.7032,32.5531,32.5531,33900.0
2005-10-26 15:35:00,41.18,41.21,41.17,41.21,43900.0,32.5373,32.561,32.5294,32.561,43900.0
2005-10-26 15:40:00,41.2,41.27,41.2,41.26,87100.0,32.5531,32.6084,32.5531,32.6005,87100.0
2005-10-26 15:45:00,41.27,41.45,41.27,41.43,49200.0,32.6084,32.7506,32.6084,32.7348,49200.0
2005-10-26 15:50:00,41.43,41.45,41.36,41.36,59000.0,32.7348,32.7506,32.6795,32.6795,59000.0
2005-10-26 15:55:00,41.39,41.39,41.27,41.3,32600.0,32.7032,32.7032,32.6084,32.6321,32600.0
2005-10-27 09:30:00,41.03,41.05,40.96,40.97,24100.0,32.4188,32.4346,32.3635,32.3714,24100.0
2005-10-27 09:35:00,40.97,40.97,40.83,40.88,37700.0,32.3714,32.3714,32.2608,32.3003,37700.0
2005-10-27 09:40:00,40.86,40.9,40.86,40.86,9400.0,32.2845,32.3161,32.2845,32.2845,9400.0
2005-10-27 09:45:00,40.83,40.83,40.76,40.76,23500.0,32.2608,32.2608,32.2055,32.2055,23500.0
2005-10-27 09:50:00,40.77,40.85,40.75,40.84,26700.0,32.2134,32.2766,32.1976,32.2687,26700.0
2005-10-27 09:55:00,40.84,41.0,40.84,40.96,35900.0,32.2687,32.3951,32.2687,32.3635,35900.0
2005-10-27 10:00:00,40.93,40.94,40.89,40.9,36800.0,32.3398,32.3477,32.3082,32.3161,36800.0
2005-10-27 10:05:00,40.9,40.9,40.8,40.83,8600.0,32.3161,32.3161,32.2371,32.2608,8600.0
2005-10-27 10:10:00,40.82,40.82,40.75,40.76,16500.0,32.2529,32.2529,32.1976,32.2055,16500.0
2005-10-27 10:15:00,40.76,41.02,40.76,40.99,11500.0,32.2055,32.4109,32.2055,32.3872,11500.0
2005-10-27 10:20:00,40.95,41.09,40.94,41.08,8100.0,32.3556,32.4662,32.3477,32.4583,8100.0
2005-10-27 10:25:00,41.09,41.13,40.94,40.96,16200.0,32.4662,32.4978,32.3477,32.3635,16200.0
2005-10-27 10:30:00,40.97,40.98,40.92,40.92,5300.0,32.3714,32.3793,32.3319,32.3319,5300.0
2005-10-27 10:35:00,40.92,40.92,40.85,40.88,92600.0,32.3319,32.3319,32.2766,32.3003,92600.0
2005-10-27 10:40:00,40.87,40.89,40.83,40.83,20600.0,32.2924,32.3082,32.2608,32.2608,20600.0
2005-10-27 10:45:00,40.83,40.84,40.79,40.82,30000.0,32.2608,32.2687,32.2292,32.2529,30000.0
2005-10-27 10:50:00,40.82,40.85,40.82,40.83,22600.0,32.2529,32.2766,32.2529,32.2608,22600.0
2005-10-27 10:55:00,40.86,40.9,40.83,40.87,59000.0,32.2845,32.3161,32.2608,32.2924,59000.0
2005-10-27 11:00:00,40.88,40.88,40.81,40.81,4200.0,32.3003,32.3003,32.245,32.245,4200.0
2005-10-27 11:05:00,40.82,40.83,40.7,40.83,24800.0,32.2529,32.2608,32.1581,32.2608,24800.0
2005-10-27 11:10:00,40.82,40.83,40.77,40.77,7600.0,32.2529,32.2608,32.2134,32.2134,7600.0
2005-10-27 11:15:00,40.77,40.89,40.77,40.83,7200.0,32.2134,32.3082,32.2134,32.2608,7200.0
2005-10-27 11:20:00,40.85,40.86,40.82,40.85,6100.0,32.2766,32.2845,32.2529,32.2766,6100.0
2005-10-27 11:25:00,40.84,40.85,40.78,40.85,5500.0,32.2687,32.2766,32.2213,32.2766,5500.0
2005-10-27 11:30:00,40.85,40.85,40.79,40.79,3200.0,32.2766,32.2766,32.2292,32.2292,3200.0
2005-10-27 11:35:00,40.79,40.8,40.77,40.8,14500.0,32.2292,32.2371,32.2134,32.2371,14500.0
2005-10-27 11:40:00,40.79,40.8,40.79,40.79,1700.0,32.2292,32.2371,32.2292,32.2292,1700.0
2005-10-27 11:45:00,40.8,40.8,40.78,40.79,7100.0,32.2371,32.2371,32.2213,32.2292,7100.0
2005-10-27 11:50:00,40.78,40.79,40.63,40.63,12100.0,32.2213,32.2292,32.1027,32.1027,12100.0
2005-10-27 11:55:00,40.64,40.73,40.64,40.72,7400.0,32.1106,32.1818,32.1106,32.1739,7400.0
2005-10-27 12:00:00,40.72,40.73,40.69,40.69,12100.0,32.1739,32.1818,32.1501,32.1501,12100.0
2005-10-27 12:05:00,40.69,40.69,40.67,40.68,2900.0,32.1501,32.1501,32.1343,32.1422,2900.0
2005-10-27 12:10:00,40.67,40.67,40.63,40.63,4500.0,32.1343,32.1343,32.1027,32.1027,4500.0
2005-10-27 12:15:00,40.58,40.58,40.55,40.56,7600.0,32.0632,32.0632,32.0395,32.0474,7600.0
2005-10-27 12:20:00,40.56,40.56,40.56,40.56,5200.0,32.0474,32.0474,32.0474,32.0474,5200.0
2005-10-27 12:25:00,40.56,40.56,40.52,40.54,12700.0,32.0474,32.0474,32.0158,32.0316,12700.0
2005-10-27 12:30:00,40.52,40.53,40.52,40.53,10200.0,32.0158,32.0237,32.0158,32.0237,10200.0
2005-10-27 12:35:00,40.53,40.6,40.52,40.57,37000.0,32.0237,32.079,32.0158,32.0553,37000.0
2005-10-27 12:40:00,40.58,40.65,40.57,40.61,13200.0,32.0632,32.1185,32.0553,32.0869,13200.0
2005-10-27 12:45:00,40.62,40.65,40.62,40.64,5000.0,32.0948,32.1185,32.0948,32.1106,5000.0
2005-10-27 12:50:00,40.63,40.64,40.63,40.64,700.0,32.1027,32.1106,32.1027,32.1106,700.0
2005-10-27 12:55:00,40.64,40.65,40.62,40.65,3900.0,32.1106,32.1185,32.0948,32.1185,3900.0
2005-10-27 13:00:00,40.64,40.69,40.64,40.66,5200.0,32.1106,32.1501,32.1106,32.1264,5200.0
2005-10-27 13:05:00,40.64,40.65,40.62,40.62,2500.0,32.1106,32.1185,32.0948,32.0948,2500.0
2005-10-27 13:10:00,40.62,40.62,40.57,40.57,2600.0,32.0948,32.0948,32.0553,32.0553,2600.0
2005-10-27 13:15:00,40.58,40.58,40.5,40.5,9700.0,32.0632,32.0632,32.0,32.0,9700.0
2005-10-27 13:20:00,40.5,40.56,40.46,40.56,21300.0,32.0,32.0474,31.9684,32.0474,21300.0
2005-10-27 13:25:00,40.56,40.56,40.55,40.55,10000.0,32.0474,32.0474,32.0395,32.0395,10000.0
2005-10-27 13:30:00,40.55,40.56,40.51,40.51,3100.0,32.0395,32.0474,32.0079,32.0079,3100.0
2005-10-27 13:35:00,40.5,40.51,40.49,40.5,12600.0,32.0,32.0079,31.9921,32.0,12600.0
2005-10-27 13:40:00,40.5,40.5,40.49,40.49,19400.0,32.0,32.0,31.9921,31.9921,19400.0
2005-10-27 13:45:00,40.5,40.5,40.49,40.5,2000.0,32.0,32.0,31.9921,32.0,2000.0
2005-10-27 13:50:00,40.48,40.5,40.47,40.5,15900.0,31.9842,32.0,31.9763,32.0,15900.0
2005-10-27 13:55:00,40.51,40.51,40.48,40.51,7200.0,32.0079,32.0079,31.9842,32.0079,7200.0
2005-10-27 14:00:00,40.51,40.51,40.47,40.47,5600.0,32.0079,32.0079,31.9763,31.9763,5600.0
2005-10-27 14:05:00,40.47,40.48,40.45,40.48,8000.0,31.9763,31.9842,31.9605,31.9842,8000.0
2005-10-27 14:10:00,40.53,40.54,40.49,40.52,6100.0,32.0237,32.0316,31.9921,32.0158,6100.0
2005-10-27 14:15:00,40.52,40.53,40.51,40.53,5300.0,32.0158,32.0237,32.0079,32.0237,5300.0
2005-10-27 14:20:00,40.53,40.53,40.51,40.51,4600.0,32.0237,32.0237,32.0079,32.0079,4600.0
2005-10-27 14:25:00,40.52,40.55,40.5,40.55,14300.0,32.0158,32.0395,32.0,32.0395,14300.0
2005-10-27 14:30:00,40.56,40.56,40.55,40.56,6100.0,32.0474,32.0474,32.0395,32.0474,6100.0
2005-10-27 14:35:00,40.56,40.56,40.53,40.54,13600.0,32.0474,32.0474,32.0237,32.0316,13600.0
2005-10-27 14:40:00,40.54,40.54,40.53,40.54,5700.0,32.0316,32.0316,32.0237,32.0316,5700.0
2005-10-27 14:45:00,40.54,40.6,40.54,40.59,11900.0,32.0316,32.079,32.0316,32.0711,11900.0
2005-10-27 14:50:00,40.59,40.6,40.57,40.58,10800.0,32.0711,32.079,32.0553,32.0632,10800.0
2005-10-27 14:55:00,40.58,40.64,40.57,40.57,16800.0,32.0632,32.1106,32.0553,32.0553,16800.0
2005-10-27 15:00:00,40.57,40.58,40.55,40.55,9400.0,32.0553,32.0632,32.0395,32.0395,9400.0
2005-10-27 15:05:00,40.55,40.62,40.55,40.6,16800.0,32.0395,32.0948,32.0395,32.079,16800.0
2005-10-27 15:10:00,40.6,40.64,40.59,40.59,11700.0,32.079,32.1106,32.0711,32.0711,11700.0
2005-10-27 15:15:00,40.59,40.6,40.57,40.58,23100.0,32.0711,32.079,32.0553,32.0632,23100.0
2005-10-27 15:20:00,40.58,40.61,40.58,40.6,9600.0,32.0632,32.0869,32.0632,32.079,9600.0
2005-10-27 15:25:00,40.6,40.66,40.6,40.64,35400.0,32.079,32.1264,32.079,32.1106,35400.0
2005-10-27 15:30:00,40.63,40.64,40.62,40.64,16400.0,32.1027,32.1106,32.0948,32.1106,16400.0
2005-10-27 15:35:00,40.65,40.66,40.65,40.65,26600.0,32.1185,32.1264,32.1185,32.1185,26600.0
2005-10-27 15:40:00,40.65,40.73,40.62,40.73,35000.0,32.1185,32.1818,32.0948,32.1818,35000.0
2005-10-27 15:45:00,40.72,40.72,40.65,40.65,98700.0,32.1739,32.1739,32.1185,32.1185,98700.0
2005-10-27 15:50:00,40.65,40.67,40.64,40.65,11200.0,32.1185,32.1343,32.1106,32.1185,11200.0
2005-10-27 15:55:00,40.65,40.66,40.62,40.63,29200.0,32.1185,32.1264,32.0948,32.1027,29200.0
2005-10-28 09:30:00,40.63,40.75,40.57,40.71,22900.0,32.1027,32.1976,32.0553,32.166,22900.0
2005-10-28 09:35:00,40.74,41.01,40.74,40.9,27200.0,32.1897,32.403,32.1897,32.3161,27200.0
2005-10-28 09:40:00,40.9,41.1,40.9,41.07,73700.0,32.3161,32.4741,32.3161,32.4504,73700.0
2005-10-28 09:45:00,41.1,41.11,40.99,41.0,31400.0,32.4741,32.482,32.3872,32.3951,31400.0
2005-10-28 09:50:00,40.99,41.03,40.99,40.99,15900.0,32.3872,32.4188,32.3872,32.3872,15900.0
2005-10-28 09:55:00,41.0,41.0,40.98,41.0,22700.0,32.3951,32.3951,32.3793,32.3951,22700.0
2005-10-28 10:00:00,41.0,41.01,40.95,40.95,31800.0,32.3951,32.403,32.3556,32.3556,31800.0
2005-10-28 10:05:00,40.96,40.96,40.86,40.88,25000.0,32.3635,32.3635,32.2845,32.3003,25000.0
2005-10-28 10:10:00,40.88,40.92,40.85,40.91,19600.0,32.3003,32.3319,32.2766,32.324,19600.0
2005-10-28 10:15:00,40.92,40.99,40.92,40.99,15500.0,32.3319,32.3872,32.3319,32.3872,15500.0
2005-10-28 10:20:00,40.99,41.01,40.91,40.99,32500.0,32.3872,32.403,32.324,32.3872,32500.0
2005-10-28 10:25:00,41.0,41.03,40.95,40.97,81900.0,32.3951,32.4188,32.3556,32.3714,81900.0
2005-10-28 10:30:00,40.97,40.97,40.91,40.91,11500.0,32.3714,32.3714,32.324,32.324,11500.0
2005-10-28 10:35:00,40.91,40.92,40.86,40.87,10600.0,32.324,32.3319,32.2845,32.2924,10600.0
2005-10-28 10:40:00,40.87,40.9,40.85,40.87,17500.0,32.2924,32.3161,32.2766,32.2924,17500.0
2005-10-28 10:45:00,40.89,40.95,40.89,40.92,21700.0,32.3082,32.3556,32.3082,32.3319,21700.0
2005-10-28 10:50:00,40.93,40.97,40.89,40.97,18500.0,32.3398,32.3714,32.3082,32.3714,18500.0
2005-10-28 10:55:00,40.97,40.98,40.87,40.87,10700.0,32.3714,32.3793,32.2924,32.2924,10700.0
2005-10-28 11:00:00,40.86,40.87,40.84,40.87,5900.0,32.2845,32.2924,32.2687,32.2924,5900.0
2005-10-28 11:05:00,40.88,40.89,40.86,40.86,10200.0,32.3003,32.3082,32.2845,32.2845,10200.0
2005-10-28 11:10:00,40.86,40.91,40.86,40.9,25800.0,32.2845,32.324,32.2845,32.3161,25800.0
2005-10-28 11:15:00,40.9,40.96,40.9,40.95,15500.0,32.3161,32.3635,32.3161,32.3556,15500.0
2005-10-28 11:20:00,40.95,41.0,40.95,41.0,17500.0,32.3556,32.3951,32.3556,32.3951,17500.0
2005-10-28 11:25:00,41.0,41.0,40.9,40.96,42500.0,32.3951,32.3951,32.3161,32.3635,42500.0
2005-10-28 11:30:00,40.96,40.98,40.95,40.95,1400.0,32.3635,32.3793,32.3556,32.3556,1400.0
2005-10-28 11:35:00,40.96,41.0,40.96,40.98,11200.0,32.3635,32.3951,32.3635,32.3793,11200.0
2005-10-28 11:40:00,40.98,40.98,40.98,40.98,800.0,32.3793,32.3793,32.3793,32.3793,800.0
2005-10-28 11:45:00,40.99,41.05,40.97,41.05,15100.0,32.3872,32.4346,32.3714,32.4346,15100.0
2005-10-28 11:50:00,41.05,41.13,41.05,41.11,18700.0,32.4346,32.4978,32.4346,32.482,18700.0
2005-10-28 11:55:00,41.11,41.11,41.07,41.09,12000.0,32.482,32.482,32.4504,32.4662,12000.0
2005-10-28 12:00:00,41.09,41.1,41.08,41.1,9800.0,32.4662,32.4741,32.4583,32.4741,9800.0
2005-10-28 12:05:00,41.1,41.14,41.09,41.13,9600.0,32.4741,32.5057,32.4662,32.4978,9600.0
2005-10-28 12:10:00,41.13,41.14,41.02,41.05,12300.0,32.4978,32.5057,32.4109,32.4346,12300.0
2005-10-28 12:15:00,41.05,41.06,41.04,41.06,6600.0,32.4346,32.4425,32.4267,32.4425,6600.0
2005-10-28 12:20:00,41.06,41.06,41.05,41.06,6200.0,32.4425,32.4425,32.4346,32.4425,6200.0
2005-10-28 12:25:00,41.06,41.08,41.06,41.08,5000.0,32.4425,32.4583,32.4425,32.4583,5000.0
2005-10-28 12:30:00,41.06,41.06,41.01,41.04,4000.0,32.4425,32.4425,32.403,32.4267,4000.0
2005-10-28 12:35:00,41.05,41.09,41.05,41.08,8400.0,32.4346,32.4662,32.4346,32.4583,8400.0
2005-10-28 12:40:00,41.07,41.09,41.06,41.08,4900.0,32.4504,32.4662,32.4425,32.4583,4900.0
2005-10-28 12:45:00,41.08,41.08,41.01,41.07,2200.0,32.4583,32.4583,32.403,32.4504,2200.0
2005-10-28 12:50:00,41.07,41.1,41.06,41.06,6200.0,32.4504,32.4741,32.4425,32.4425,6200.0
2005-10-28 12:55:00,41.06,41.06,41.04,41.04,3500.0,32.4425,32.4425,32.4267,32.4267,3500.0
2005-10-28 13:00:00,41.05,41.05,40.97,41.05,12400.0,32.4346,32.4346,32.3714,32.4346,12400.0
2005-10-28 13:05:00,41.06,41.1,41.06,41.09,2600.0,32.4425,32.4741,32.4425,32.4662,2600.0
2005-10-28 13:10:00,41.1,41.12,41.08,41.12,15000.0,32.4741,32.4899,32.4583,32.4899,15000.0
2005-10-28 13:15:00,41.11,41.11,41.1,41.1,200.0,32.482,32.482,32.4741,32.4741,200.0
2005-10-28 13:20:00,41.09,41.09,41.0,41.0,4200.0,32.4662,32.4662,32.3951,32.3951,4200.0
2005-10-28 13:25:00,40.99,41.07,40.97,41.07,13300.0,32.3872,32.4504,32.3714,32.4504,13300.0
2005-10-28 13:30:00,41.08,41.08,41.08,41.08,3300.0,32.4583,32.4583,32.4583,32.4583,3300.0
2005-10-28 13:35:00,41.08,41.09,41.03,41.05,10500.0,32.4583,32.4662,32.4188,32.4346,10500.0
2005-10-28 13:40:00,41.08,41.08,41.05,41.05,3000.0,32.4583,32.4583,32.4346,32.4346,3000.0
2005-10-28 13:45:00,41.05,41.05,41.01,41.01,4600.0,32.4346,32.4346,32.403,32.403,4600.0
2005-10-28 13:50:00,41.04,41.04,41.02,41.03,2300.0,32.4267,32.4267,32.4109,32.4188,2300.0
2005-10-28 13:55:00,41.04,41.07,41.03,41.04,3300.0,32.4267,32.4504,32.4188,32.4267,3300.0
2005-10-28 14:00:00,41.05,41.07,41.05,41.07,3100.0,32.4346,32.4504,32.4346,32.4504,3100.0
2005-10-28 14:05:00,41.07,41.09,41.05,41.09,4500.0,32.4504,32.4662,32.4346,32.4662,4500.0
2005-10-28 14:10:00,41.09,41.09,41.05,41.08,2300.0,32.4662,32.4662,32.4346,32.4583,2300.0
2005-10-28 14:15:00,41.08,41.08,41.07,41.07,16200.0,32.4583,32.4583,32.4504,32.4504,16200.0
2005-10-28 14:20:00,41.08,41.1,41.05,41.09,5400.0,32.4583,32.4741,32.4346,32.4662,5400.0
2005-10-28 14:25:00,41.09,41.1,41.07,41.1,15800.0,32.4662,32.4741,32.4504,32.4741,15800.0
2005-10-28 14:30:00,41.1,41.1,41.07,41.1,4100.0,32.4741,32.4741,32.4504,32.4741,4100.0
2005-10-28 14:35:00,41.1,41.1,41.06,41.1,18700.0,32.4741,32.4741,32.4425,32.4741,18700.0
2005-10-28 14:40:00,41.07,41.1,41.07,41.09,9400.0,32.4504,32.4741,32.4504,32.4662,9400.0
2005-10-28 14:45:00,41.09,41.15,41.09,41.15,33700.0,32.4662,32.5136,32.4662,32.5136,33700.0
2005-10-28 14:50:00,41.15,41.2,41.13,41.19,36500.0,32.5136,32.5531,32.4978,32.5452,36500.0
2005-10-28 14:55:00,41.19,41.19,41.13,41.15,5200.0,32.5452,32.5452,32.4978,32.5136,5200.0
2005-10-28 15:00:00,41.15,41.17,41.13,41.13,6600.0,32.5136,32.5294,32.4978,32.4978,6600.0
2005-10-28 15:05:00,41.14,41.15,41.13,41.15,8700.0,32.5057,32.5136,32.4978,32.5136,8700.0
2005-10-28 15:10:00,41.15,41.15,41.13,41.15,15400.0,32.5136,32.5136,32.4978,32.5136,15400.0
2005-10-28 15:15:00,41.15,41.15,41.13,41.14,7800.0,32.5136,32.5136,32.4978,32.5057,7800.0
2005-10-28 15:20:00,41.14,41.15,41.12,41.15,9200.0,32.5057,32.5136,32.4899,32.5136,9200.0
2005-10-28 15:25:00,41.15,41.15,41.12,41.12,11000.0,32.5136,32.5136,32.4899,32.4899,11000.0
2005-10-28 15:30:00,41.13,41.14,41.12,41.13,9600.0,32.4978,32.5057,32.4899,32.4978,9600.0
2005-10-28 15:35:00,41.13,41.13,41.1,41.12,10700.0,32.4978,32.4978,32.4741,32.4899,10700.0
2005-10-28 15:40:00,41.12,41.12,41.04,41.06,14700.0,32.4899,32.4899,32.4267,32.4425,14700.0
2005-10-28 15:45:00,41.06,41.06,40.98,40.99,31600.0,32.4425,32.4425,32.3793,32.3872,31600.0
2005-10-28 15:50:00,40.99,41.0,40.96,40.96,27800.0,32.3872,32.3951,32.3635,32.3635,27800.0
2005-10-28 15:55:00,40.96,40.97,40.95,40.95,38000.0,32.3635,32.3714,32.3556,32.3556,38000.0
2005-10-31 09:30:00,41.1,41.15,41.1,41.12,63700.0,32.4741,32.5136,32.4741,32.4899,63700.0
2005-10-31 09:35:00,41.12,41.17,41.09,41.1,16800.0,32.4899,32.5294,32.4662,32.4741,16800.0
2005-10-31 09:40:00,41.11,41.15,41.1,41.11,10200.0,32.482,32.5136,32.4741,32.482,10200.0
2005-10-31 09:45:00,41.11,41.16,41.1,41.16,30700.0,32.482,32.5215,32.4741,32.5215,30700.0
2005-10-31 09:50:00,41.16,41.35,41.14,41.35,40700.0,32.5215,32.6716,32.5057,32.6716,40700.0
2005-10-31 09:55:00,41.33,41.38,41.33,41.35,29200.0,32.6558,32.6953,32.6558,32.6716,29200.0
2005-10-31 10:00:00,41.35,41.37,41.29,41.29,48100.0,32.6716,32.6874,32.6242,32.6242,48100.0
2005-10-31 10:05:00,41.3,41.3,41.25,41.28,11100.0,32.6321,32.6321,32.5926,32.6163,11100.0
2005-10-31 10:10:00,41.28,41.28,41.21,41.24,5600.0,32.6163,32.6163,32.561,32.5847,5600.0
2005-10-31 10:15:00,41.25,41.26,41.23,41.25,18600.0,32.5926,32.6005,32.5768,32.5926,18600.0
2005-10-31 10:20:00,41.25,41.31,41.25,41.3,59800.0,32.5926,32.64,32.5926,32.6321,59800.0
2005-10-31 10:25:00,41.3,41.31,41.29,41.3,42300.0,32.6321,32.64,32.6242,32.6321,42300.0
2005-10-31 10:30:00,41.3,41.3,41.29,41.29,21000.0,32.6321,32.6321,32.6242,32.6242,21000.0
2005-10-31 10:35:00,41.29,41.31,41.29,41.31,14600.0,32.6242,32.64,32.6242,32.64,14600.0
2005-10-31 10:40:00,41.31,41.37,41.3,41.37,92100.0,32.64,32.6874,32.6321,32.6874,92100.0
2005-10-31 10:45:00,41.38,41.45,41.37,41.4,20300.0,32.6953,32.7506,32.6874,32.7111,20300.0
2005-10-31 10:50:00,41.4,41.55,41.4,41.5,32900.0,32.7111,32.8297,32.7111,32.7902,32900.0
2005-10-31 10:55:00,41.51,41.56,41.43,41.46,32600.0,32.7981,32.8376,32.7348,32.7585,32600.0
2005-10-31 11:00:00,41.44,41.47,41.44,41.45,49300.0,32.7427,32.7664,32.7427,32.7506,49300.0
2005-10-31 11:05:00,41.43,41.46,41.43,41.46,43100.0,32.7348,32.7585,32.7348,32.7585,43100.0
2005-10-31 11:10:00,41.46,41.49,41.37,41.42,24400.0,32.7585,32.7822,32.6874,32.7269,24400.0
2005-10-31 11:15:00,41.42,41.43,41.38,41.41,6700.0,32.7269,32.7348,32.6953,32.719,6700.0
2005-10-31 11:20:00,41.39,41.41,41.38,41.41,12900.0,32.7032,32.719,32.6953,32.719,12900.0
2005-10-31 11:25:00,41.41,41.42,41.39,41.4,5600.0,32.719,32.7269,32.7032,32.7111,5600.0
2005-10-31 11:30:00,41.4,41.4,41.37,41.4,7100.0,32.7111,32.7111,32.6874,32.7111,7100.0
2005-10-31 11:35:00,41.4,41.4,41.38,41.4,20100.0,32.7111,32.7111,32.6953,32.7111,20100.0
2005-10-31 11:40:00,41.4,41.4,41.38,41.39,16800.0,32.7111,32.7111,32.6953,32.7032,16800.0
2005-10-31 11:45:00,41.37,41.38,41.35,41.36,7400.0,32.6874,32.6953,32.6716,32.6795,7400.0
2005-10-31 11:50:00,41.36,41.36,41.35,41.36,6900.0,32.6795,32.6795,32.6716,32.6795,6900.0
2005-10-31 11:55:00,41.36,41.39,41.36,41.38,14500.0,32.6795,32.7032,32.6795,32.6953,14500.0
2005-10-31 12:00:00,41.38,41.4,41.38,41.4,6400.0,32.6953,32.7111,32.6953,32.7111,6400.0
2005-10-31 12:05:00,41.38,41.4,41.38,41.39,4900.0,32.6953,32.7111,32.6953,32.7032,4900.0
2005-10-31 12:10:00,41.4,41.4,41.39,41.4,3900.0,32.7111,32.7111,32.7032,32.7111,3900.0
2005-10-31 12:15:00,41.4,41.4,41.35,41.36,12600.0,32.7111,32.7111,32.6716,32.6795,12600.0
2005-10-31 12:20:00,41.38,41.38,41.36,41.37,5800.0,32.6953,32.6953,32.6795,32.6874,5800.0
2005-10-31 12:25:00,41.37,41.38,41.36,41.38,5500.0,32.6874,32.6953,32.6795,32.6953,5500.0
2005-10-31 12:30:00,41.37,41.38,41.36,41.38,7600.0,32.6874,32.6953,32.6795,32.6953,7600.0
2005-10-31 12:35:00,41.38,41.38,41.37,41.37,6600.0,32.6953,32.6953,32.6874,32.6874,6600.0
2005-10-31 12:40:00,41.38,41.38,41.36,41.36,10200.0,32.6953,32.6953,32.6795,32.6795,10200.0
2005-10-31 12:45:00,41.35,41.36,41.35,41.35,47300.0,32.6716,32.6795,32.6716,32.6716,47300.0
2005-10-31 12:50:00,41.36,41.36,41.36,41.36,8800.0,32.6795,32.6795,32.6795,32.6795,8800.0
2005-10-31 12:55:00,41.36,41.36,41.36,41.36,36300.0,32.6795,32.6795,32.6795,32.6795,36300.0
2005-10-31 13:00:00,41.36,41.38,41.35,41.38,251800.0,32.6795,32.6953,32.6716,32.6953,251800.0
2005-10-31 13:05:00,41.38,41.4,41.33,41.35,26700.0,32.6953,32.7111,32.6558,32.6716,26700.0
2005-10-31 13:10:00,41.35,41.37,41.33,41.35,8400.0,32.6716,32.6874,32.6558,32.6716,8400.0
2005-10-31 13:15:00,41.35,41.37,41.35,41.35,8700.0,32.6716,32.6874,32.6716,32.6716,8700.0
2005-10-31 13:20:00,41.35,41.35,41.31,41.32,12600.0,32.6716,32.6716,32.64,32.6479,12600.0
2005-10-31 13:25:00,41.33,41.35,41.26,41.26,4100.0,32.6558,32.6716,32.6005,32.6005,4100.0
2005-10-31 13:30:00,41.25,41.3,41.25,41.3,10100.0,32.5926,32.6321,32.5926,32.6321,10100.0
2005-10-31 13:35:00,41.29,41.35,41.29,41.33,2700.0,32.6242,32.6716,32.6242,32.6558,2700.0
2005-10-31 13:40:00,41.33,41.36,41.33,41.36,3600.0,32.6558,32.6795,32.6558,32.6795,3600.0
2005-10-31 13:45:00,41.36,41.36,41.34,41.36,41800.0,32.6795,32.6795,32.6637,32.6795,41800.0
2005-10-31 13:50:00,41.36,41.37,41.36,41.36,21200.0,32.6795,32.6874,32.6795,32.6795,21200.0
2005-10-31 13:55:00,41.36,41.4,41.36,41.4,23400.0,32.6795,32.7111,32.6795,32.7111,23400.0
2005-10-31 14:00:00,41.4,41.45,41.37,41.37,28500.0,32.7111,32.7506,32.6874,32.6874,28500.0
2005-10-31 14:05:00,41.38,41.4,41.35,41.35,32000.0,32.6953,32.7111,32.6716,32.6716,32000.0
2005-10-31 14:10:00,41.35,41.38,41.33,41.33,26200.0,32.6716,32.6953,32.6558,32.6558,26200.0
2005-10-31 14:15:00,41.33,41.39,41.33,41.33,25100.0,32.6558,32.7032,32.6558,32.6558,25100.0
2005-10-31 14:20:00,41.32,41.33,41.26,41.29,12200.0,32.6479,32.6558,32.6005,32.6242,12200.0
2005-10-31 14:25:00,41.29,41.3,41.26,41.27,22100.0,32.6242,32.6321,32.6005,32.6084,22100.0
2005-10-31 14:30:00,41.28,41.3,41.26,41.3,11100.0,32.6163,32.6321,32.6005,32.6321,11100.0
2005-10-31 14:35:00,41.3,41.39,41.29,41.39,4500.0,32.6321,32.7032,32.6242,32.7032,4500.0
2005-10-31 14:40:00,41.37,41.4,41.37,41.39,12900.0,32.6874,32.7111,32.6874,32.7032,12900.0
2005-10-31 14:45:00,41.4,41.4,41.39,41.39,4900.0,32.7111,32.7111,32.7032,32.7032,4900.0
2005-10-31 14:50:00,41.4,41.4,41.38,41.38,8200.0,32.7111,32.7111,32.6953,32.6953,8200.0
2005-10-31 14:55:00,41.4,41.4,41.37,41.38,17300.0,32.7111,32.7111,32.6874,32.6953,17300.0
2005-10-31 15:00:00,41.38,41.4,41.36,41.36,15000.0,32.6953,32.7111,32.6795,32.6795,15000.0
2005-10-31 15:05:00,41.36,41.4,41.36,41.37,19200.0,32.6795,32.7111,32.6795,32.6874,19200.0
2005-10-31 15:10:00,41.37,41.38,41.35,41.36,6500.0,32.6874,32.6953,32.6716,32.6795,6500.0
2005-10-31 15:15:00,41.36,41.37,41.33,41.36,30800.0,32.6795,32.6874,32.6558,32.6795,30800.0
2005-10-31 15:20:00,41.36,41.37,41.35,41.37,14100.0,32.6795,32.6874,32.6716,32.6874,14100.0
2005-10-31 15:25:00,41.39,41.4,41.37,41.39,13900.0,32.7032,32.7111,32.6874,32.7032,13900.0
2005-10-31 15:30:00,41.38,41.4,41.37,41.39,14900.0,32.6953,32.7111,32.6874,32.7032,14900.0
2005-10-31 15:35:00,41.39,41.41,41.38,41.41,23400.0,32.7032,32.719,32.6953,32.719,23400.0
2005-10-31 15:40:00,41.42,41.48,41.4,41.47,23300.0,32.7269,32.7743,32.7111,32.7664,23300.0
2005-10-31 15:45:00,41.47,41.5,41.44,41.48,28400.0,32.7664,32.7902,32.7427,32.7743,28400.0
2005-10-31 15:50:00,41.47,41.48,41.42,41.42,8100.0,32.7664,32.7743,32.7269,32.7269,8100.0
2005-10-31 15:55:00,41.43,41.46,41.36,41.4,63100.0,32.7348,32.7585,32.6795,32.7111,63100.0
2005-11-01 09:35:00,41.28,41.29,41.15,41.21,21000.0,32.6163,32.6242,32.5136,32.561,21000.0
2005-11-01 09:40:00,41.21,41.38,41.17,41.34,17800.0,32.561,32.6953,32.5294,32.6637,17800.0
2005-11-01 09:45:00,41.29,41.48,41.29,41.4,41300.0,32.6242,32.7743,32.6242,32.7111,41300.0
2005-11-01 09:50:00,41.45,41.45,41.37,41.37,13900.0,32.7506,32.7506,32.6874,32.6874,13900.0
2005-11-01 09:55:00,41.38,41.38,41.35,41.36,26100.0,32.6953,32.6953,32.6716,32.6795,26100.0
2005-11-01 10:00:00,41.36,41.49,41.36,41.41,16700.0,32.6795,32.7822,32.6795,32.719,16700.0
2005-11-01 10:05:00,41.42,41.57,41.42,41.53,9000.0,32.7269,32.8455,32.7269,32.8139,9000.0
2005-11-01 10:10:00,41.58,41.63,41.54,41.56,12400.0,32.8534,32.8929,32.8218,32.8376,12400.0
2005-11-01 10:15:00,41.57,41.61,41.49,41.54,15200.0,32.8455,32.8771,32.7822,32.8218,15200.0
2005-11-01 10:20:00,41.55,41.76,41.55,41.76,19300.0,32.8297,32.9956,32.8297,32.9956,19300.0
2005-11-01 10:25:00,41.73,41.73,41.58,41.68,27800.0,32.9719,32.9719,32.8534,32.9324,27800.0
2005-11-01 10:30:00,41.66,41.68,41.59,41.6,8900.0,32.9166,32.9324,32.8613,32.8692,8900.0
2005-11-01 10:35:00,41.6,41.61,41.54,41.58,36200.0,32.8692,32.8771,32.8218,32.8534,36200.0
2005-11-01 10:40:00,41.62,41.64,41.62,41.64,2700.0,32.885,32.9008,32.885,32.9008,2700.0
2005-11-01 10:45:00,41.67,41.67,41.57,41.6,13700.0,32.9245,32.9245,32.8455,32.8692,13700.0
2005-11-01 10:50:00,41.59,41.66,41.58,41.63,17900.0,32.8613,32.9166,32.8534,32.8929,17900.0
2005-11-01 10:55:00,41.66,41.66,41.58,41.58,11600.0,32.9166,32.9166,32.8534,32.8534,11600.0
2005-11-01 11:00:00,41.57,41.6,41.56,41.6,13800.0,32.8455,32.8692,32.8376,32.8692,13800.0
2005-11-01 11:05:00,41.6,41.6,41.5,41.5,14900.0,32.8692,32.8692,32.7902,32.7902,14900.0
2005-11-01 11:10:00,41.49,41.57,41.49,41.55,2000.0,32.7822,32.8455,32.7822,32.8297,2000.0
2005-11-01 11:15:00,41.58,41.59,41.51,41.51,20100.0,32.8534,32.8613,32.7981,32.7981,20100.0
2005-11-01 11:20:00,41.51,41.54,41.47,41.49,11900.0,32.7981,32.8218,32.7664,32.7822,11900.0
2005-11-01 11:25:00,41.48,41.52,41.48,41.5,5800.0,32.7743,32.806,32.7743,32.7902,5800.0
2005-11-01 11:30:00,41.5,41.51,41.46,41.46,10100.0,32.7902,32.7981,32.7585,32.7585,10100.0
2005-11-01 11:35:00,41.47,41.48,41.45,41.48,11200.0,32.7664,32.7743,32.7506,32.7743,11200.0
2005-11-01 11:40:00,41.48,41.53,41.47,41.49,14000.0,32.7743,32.8139,32.7664,32.7822,14000.0
2005-11-01 11:45:00,41.49,41.54,41.49,41.54,5900.0,32.7822,32.8218,32.7822,32.8218,5900.0
2005-11-01 11:50:00,41.56,41.57,41.48,41.49,38200.0,32.8376,32.8455,32.7743,32.7822,38200.0
2005-11-01 11:55:00,41.49,41.5,41.48,41.48,21500.0,32.7822,32.7902,32.7743,32.7743,21500.0
2005-11-01 12:00:00,41.5,41.5,41.48,41.5,19700.0,32.7902,32.7902,32.7743,32.7902,19700.0
2005-11-01 12:05:00,41.5,41.5,41.46,41.47,13300.0,32.7902,32.7902,32.7585,32.7664,13300.0
2005-11-01 12:10:00,41.46,41.48,41.46,41.48,4000.0,32.7585,32.7743,32.7585,32.7743,4000.0
2005-11-01 12:15:00,41.49,41.5,41.48,41.49,4700.0,32.7822,32.7902,32.7743,32.7822,4700.0
2005-11-01 12:20:00,41.49,41.5,41.49,41.5,3500.0,32.7822,32.7902,32.7822,32.7902,3500.0
2005-11-01 12:25:00,41.48,41.49,41.46,41.46,6200.0,32.7743,32.7822,32.7585,32.7585,6200.0
2005-11-01 12:30:00,41.48,41.49,41.47,41.49,14700.0,32.7743,32.7822,32.7664,32.7822,14700.0
2005-11-01 12:35:00,41.5,41.5,41.48,41.48,20600.0,32.7902,32.7902,32.7743,32.7743,20600.0
2005-11-01 12:40:00,41.49,41.49,41.47,41.49,2400.0,32.7822,32.7822,32.7664,32.7822,2400.0
2005-11-01 12:45:00,41.49,41.49,41.48,41.49,4400.0,32.7822,32.7822,32.7743,32.7822,4400.0
2005-11-01 12:50:00,41.49,41.49,41.47,41.49,4300.0,32.7822,32.7822,32.7664,32.7822,4300.0
2005-11-01 12:55:00,41.49,41.49,41.48,41.49,4400.0,32.7822,32.7822,32.7743,32.7822,4400.0
2005-11-01 13:00:00,41.49,41.5,41.47,41.48,9500.0,32.7822,32.7902,32.7664,32.7743,9500.0
2005-11-01 13:05:00,41.49,41.5,41.48,41.5,4900.0,32.7822,32.7902,32.7743,32.7902,4900.0
2005-11-01 13:10:00,41.49,41.49,41.48,41.48,5600.0,32.7822,32.7822,32.7743,32.7743,5600.0
2005-11-01 13:15:00,41.49,41.5,41.48,41.5,13700.0,32.7822,32.7902,32.7743,32.7902,13700.0
2005-11-01 13:20:00,41.49,41.5,41.45,41.45,22800.0,32.7822,32.7902,32.7506,32.7506,22800.0
2005-11-01 13:25:00,41.46,41.48,41.46,41.48,4500.0,32.7585,32.7743,32.7585,32.7743,4500.0
2005-11-01 13:30:00,41.48,41.5,41.47,41.49,31300.0,32.7743,32.7902,32.7664,32.7822,31300.0
2005-11-01 13:35:00,41.49,41.49,41.47,41.48,7200.0,32.7822,32.7822,32.7664,32.7743,7200.0
2005-11-01 13:40:00,41.48,41.49,41.47,41.49,4600.0,32.7743,32.7822,32.7664,32.7822,4600.0
2005-11-01 13:45:00,41.49,41.5,41.48,41.49,3700.0,32.7822,32.7902,32.7743,32.7822,3700.0
2005-11-01 13:50:00,41.49,41.5,41.48,41.49,4200.0,32.7822,32.7902,32.7743,32.7822,4200.0
2005-11-01 13:55:00,41.49,41.5,41.49,41.49,40100.0,32.7822,32.7902,32.7822,32.7822,40100.0
2005-11-01 14:00:00,41.49,41.49,41.49,41.49,7500.0,32.7822,32.7822,32.7822,32.7822,7500.0
2005-11-01 14:05:00,41.48,41.48,41.45,41.45,12700.0,32.7743,32.7743,32.7506,32.7506,12700.0
2005-11-01 14:10:00,41.45,41.45,41.38,41.4,9300.0,32.7506,32.7506,32.6953,32.7111,9300.0
2005-11-01 14:15:00,41.4,41.4,41.38,41.4,45300.0,32.7111,32.7111,32.6953,32.7111,45300.0
2005-11-01 14:20:00,41.4,41.44,41.35,41.35,43500.0,32.7111,32.7427,32.6716,32.6716,43500.0
2005-11-01 14:25:00,41.38,41.41,41.33,41.41,8600.0,32.6953,32.719,32.6558,32.719,8600.0
2005-11-01 14:30:00,41.41,41.41,41.35,41.4,10900.0,32.719,32.719,32.6716,32.7111,10900.0
2005-11-01 14:35:00,41.42,41.45,41.41,41.41,4600.0,32.7269,32.7506,32.719,32.719,4600.0
2005-11-01 14:40:00,41.41,41.44,41.39,41.44,9300.0,32.719,32.7427,32.7032,32.7427,9300.0
2005-11-01 14:45:00,41.41,41.45,41.39,41.4,9800.0,32.719,32.7506,32.7032,32.7111,9800.0
2005-11-01 14:50:00,41.4,41.42,41.39,41.42,5000.0,32.7111,32.7269,32.7032,32.7269,5000.0
2005-11-01 14:55:00,41.42,41.42,41.39,41.41,5700.0,32.7269,32.7269,32.7032,32.719,5700.0
2005-11-01 15:00:00,41.4,41.45,41.39,41.43,12800.0,32.7111,32.7506,32.7032,32.7348,12800.0
2005-11-01 15:05:00,41.44,41.45,41.41,41.45,14400.0,32.7427,32.7506,32.719,32.7506,14400.0
2005-11-01 15:10:00,41.44,41.45,41.41,41.45,17700.0,32.7427,32.7506,32.719,32.7506,17700.0
2005-11-01 15:15:00,41.44,41.45,41.39,41.39,34000.0,32.7427,32.7506,32.7032,32.7032,34000.0
2005-11-01 15:20:00,41.4,41.4,41.39,41.4,9400.0,32.7111,32.7111,32.7032,32.7111,9400.0
2005-11-01 15:25:00,41.4,41.4,41.37,41.37,10300.0,32.7111,32.7111,32.6874,32.6874,10300.0
2005-11-01 15:30:00,41.37,41.38,41.27,41.28,30000.0,32.6874,32.6953,32.6084,32.6163,30000.0
2005-11-01 15:35:00,41.29,41.3,41.28,41.29,7800.0,32.6242,32.6321,32.6163,32.6242,7800.0
2005-11-01 15:40:00,41.29,41.3,41.29,41.3,15000.0,32.6242,32.6321,32.6242,32.6321,15000.0
2005-11-01 15:45:00,41.3,41.3,41.19,41.22,37600.0,32.6321,32.6321,32.5452,32.5689,37600.0
2005-11-01 15:50:00,41.24,41.33,41.2,41.25,41100.0,32.5847,32.6558,32.5531,32.5926,41100.0
2005-11-01 15:55:00,41.2,41.21,41.13,41.2,58500.0,32.5531,32.561,32.4978,32.5531,58500.0
2005-11-02 09:30:00,41.0,41.0,40.98,40.99,6500.0,32.3951,32.3951,32.3793,32.3872,6500.0
2005-11-02 09:35:00,40.99,41.01,40.98,40.98,15000.0,32.3872,32.403,32.3793,32.3793,15000.0
2005-11-02 09:40:00,40.98,41.0,40.98,41.0,4100.0,32.3793,32.3951,32.3793,32.3951,4100.0
2005-11-02 09:45:00,41.0,41.07,41.0,41.0,41300.0,32.3951,32.4504,32.3951,32.3951,41300.0
2005-11-02 09:50:00,41.0,41.07,41.0,41.06,63500.0,32.3951,32.4504,32.3951,32.4425,63500.0
2005-11-02 09:55:00,41.1,41.13,41.02,41.05,36600.0,32.4741,32.4978,32.4109,32.4346,36600.0
2005-11-02 10:00:00,41.07,41.2,41.04,41.2,10600.0,32.4504,32.5531,32.4267,32.5531,10600.0
2005-11-02 10:05:00,41.21,41.47,41.18,41.44,7200.0,32.561,32.7664,32.5373,32.7427,7200.0
2005-11-02 10:10:00,41.44,41.44,41.33,41.39,8200.0,32.7427,32.7427,32.6558,32.7032,8200.0
2005-11-02 10:15:00,41.38,41.39,41.26,41.29,26500.0,32.6953,32.7032,32.6005,32.6242,26500.0
2005-11-02 10:20:00,41.29,41.3,41.26,41.3,15600.0,32.6242,32.6321,32.6005,32.6321,15600.0
2005-11-02 10:25:00,41.3,41.3,41.29,41.29,35500.0,32.6321,32.6321,32.6242,32.6242,35500.0
2005-11-02 10:30:00,41.29,41.34,41.29,41.34,17300.0,32.6242,32.6637,32.6242,32.6637,17300.0
2005-11-02 10:35:00,41.38,41.47,41.35,41.47,49900.0,32.6953,32.7664,32.6716,32.7664,49900.0
2005-11-02 10:40:00,41.47,41.54,41.47,41.51,17100.0,32.7664,32.8218,32.7664,32.7981,17100.0
2005-11-02 10:45:00,41.53,41.7,41.53,41.68,19600.0,32.8139,32.9482,32.8139,32.9324,19600.0
2005-11-02 10:50:00,41.69,41.76,41.62,41.65,41500.0,32.9403,32.9956,32.885,32.9087,41500.0
2005-11-02 10:55:00,41.68,41.68,41.65,41.68,8500.0,32.9324,32.9324,32.9087,32.9324,8500.0
2005-11-02 11:00:00,41.67,41.79,41.66,41.77,26600.0,32.9245,33.0193,32.9166,33.0035,26600.0
2005-11-02 11:05:00,41.78,41.78,41.7,41.74,22900.0,33.0114,33.0114,32.9482,32.9798,22900.0
2005-11-02 11:10:00,41.75,41.76,41.71,41.74,18500.0,32.9877,32.9956,32.9561,32.9798,18500.0
2005-11-02 11:15:00,41.73,41.74,41.68,41.71,10900.0,32.9719,32.9798,32.9324,32.9561,10900.0
2005-11-02 11:20:00,41.72,41.75,41.72,41.73,16700.0,32.964,32.9877,32.964,32.9719,16700.0
2005-11-02 11:25:00,41.73,41.75,41.71,41.71,9900.0,32.9719,32.9877,32.9561,32.9561,9900.0
2005-11-02 11:30:00,41.73,41.86,41.73,41.79,28800.0,32.9719,33.0746,32.9719,33.0193,28800.0
2005-11-02 11:35:00,41.8,41.82,41.78,41.79,2100.0,33.0272,33.043,33.0114,33.0193,2100.0
2005-11-02 11:40:00,41.78,41.83,41.74,41.81,21400.0,33.0114,33.0509,32.9798,33.0351,21400.0
2005-11-02 11:45:00,41.82,41.82,41.79,41.79,4400.0,33.043,33.043,33.0193,33.0193,4400.0
2005-11-02 11:50:00,41.79,41.84,41.79,41.82,5900.0,33.0193,33.0588,33.0193,33.043,5900.0
2005-11-02 11:55:00,41.84,41.84,41.81,41.81,700.0,33.0588,33.0588,33.0351,33.0351,700.0
2005-11-02 12:00:00,41.8,41.8,41.74,41.77,9000.0,33.0272,33.0272,32.9798,33.0035,9000.0
2005-11-02 12:05:00,41.75,41.76,41.68,41.68,12900.0,32.9877,32.9956,32.9324,32.9324,12900.0
2005-11-02 12:10:00,41.67,41.69,41.66,41.69,5500.0,32.9245,32.9403,32.9166,32.9403,5500.0
2005-11-02 12:15:00,41.68,41.7,41.65,41.65,3700.0,32.9324,32.9482,32.9087,32.9087,3700.0
2005-11-02 12:20:00,41.65,41.67,41.64,41.64,6500.0,32.9087,32.9245,32.9008,32.9008,6500.0
2005-11-02 12:25:00,41.66,41.66,41.63,41.66,4500.0,32.9166,32.9166,32.8929,32.9166,4500.0
2005-11-02 12:30:00,41.65,41.65,41.64,41.64,4400.0,32.9087,32.9087,32.9008,32.9008,4400.0
2005-11-02 12:35:00,41.64,41.68,41.64,41.68,5800.0,32.9008,32.9324,32.9008,32.9324,5800.0
2005-11-02 12:40:00,41.69,41.7,41.67,41.68,21900.0,32.9403,32.9482,32.9245,32.9324,21900.0
2005-11-02 12:45:00,41.67,41.69,41.66,41.69,4100.0,32.9245,32.9403,32.9166,32.9403,4100.0
2005-11-02 12:50:00,41.69,41.7,41.66,41.66,11600.0,32.9403,32.9482,32.9166,32.9166,11600.0
2005-11-02 12:55:00,41.65,41.67,41.65,41.66,3500.0,32.9087,32.9245,32.9087,32.9166,3500.0
2005-11-02 13:00:00,41.65,41.75,41.65,41.73,27600.0,32.9087,32.9877,32.9087,32.9719,27600.0
2005-11-02 13:05:00,41.74,41.76,41.68,41.68,26000.0,32.9798,32.9956,32.9324,32.9324,26000.0
2005-11-02 13:10:00,41.68,41.7,41.67,41.68,5400.0,32.9324,32.9482,32.9245,32.9324,5400.0
2005-11-02 13:15:00,41.69,41.69,41.68,41.68,4200.0,32.9403,32.9403,32.9324,32.9324,4200.0
2005-11-02 13:20:00,41.68,41.72,41.67,41.67,8400.0,32.9324,32.964,32.9245,32.9245,8400.0
2005-11-02 13:25:00,41.65,41.66,41.64,41.65,5000.0,32.9087,32.9166,32.9008,32.9087,5000.0
2005-11-02 13:30:00,41.65,41.7,41.65,41.7,53000.0,32.9087,32.9482,32.9087,32.9482,53000.0
2005-11-02 13:35:00,41.71,41.72,41.69,41.72,17300.0,32.9561,32.964,32.9403,32.964,17300.0
2005-11-02 13:40:00,41.72,41.74,41.71,41.72,3700.0,32.964,32.9798,32.9561,32.964,3700.0
2005-11-02 13:45:00,41.73,41.86,41.73,41.85,12200.0,32.9719,33.0746,32.9719,33.0667,12200.0
2005-11-02 13:50:00,41.84,41.85,41.77,41.77,60300.0,33.0588,33.0667,33.0035,33.0035,60300.0
2005-11-02 13:55:00,41.72,41.76,41.7,41.72,6300.0,32.964,32.9956,32.9482,32.964,6300.0
2005-11-02 14:00:00,41.72,41.75,41.67,41.74,10500.0,32.964,32.9877,32.9245,32.9798,10500.0
2005-11-02 14:05:00,41.75,41.77,41.71,41.77,11500.0,32.9877,33.0035,32.9561,33.0035,11500.0
2005-11-02 14:10:00,41.74,41.79,41.74,41.79,8400.0,32.9798,33.0193,32.9798,33.0193,8400.0
2005-11-02 14:15:00,41.78,41.79,41.68,41.79,11800.0,33.0114,33.0193,32.9324,33.0193,11800.0
2005-11-02 14:20:00,41.77,41.8,41.74,41.76,10000.0,33.0035,33.0272,32.9798,32.9956,10000.0
2005-11-02 14:25:00,41.76,41.77,41.74,41.76,6900.0,32.9956,33.0035,32.9798,32.9956,6900.0
2005-11-02 14:30:00,41.78,41.8,41.75,41.75,14400.0,33.0114,33.0272,32.9877,32.9877,14400.0
2005-11-02 14:35:00,41.76,41.78,41.75,41.78,6500.0,32.9956,33.0114,32.9877,33.0114,6500.0
2005-11-02 14:40:00,41.79,41.88,41.78,41.86,20100.0,33.0193,33.0904,33.0114,33.0746,20100.0
2005-11-02 14:45:00,41.86,41.88,41.84,41.88,10900.0,33.0746,33.0904,33.0588,33.0904,10900.0
2005-11-02 14:50:00,41.89,41.93,41.88,41.93,12300.0,33.0983,33.1299,33.0904,33.1299,12300.0
2005-11-02 14:55:00,41.91,41.95,41.9,41.95,51900.0,33.1141,33.1457,33.1062,33.1457,51900.0
2005-11-02 15:00:00,41.95,42.0,41.95,41.99,72700.0,33.1457,33.1852,33.1457,33.1773,72700.0
2005-11-02 15:05:00,41.99,42.01,41.99,42.01,23100.0,33.1773,33.1931,33.1773,33.1931,23100.0
2005-11-02 15:10:00,42.0,42.02,42.0,42.02,21400.0,33.1852,33.201,33.1852,33.201,21400.0
2005-11-02 15:15:00,42.02,42.07,42.02,42.04,35200.0,33.201,33.2405,33.201,33.2168,35200.0
2005-11-02 15:20:00,42.04,42.06,42.04,42.05,18200.0,33.2168,33.2326,33.2168,33.2247,18200.0
2005-11-02 15:25:00,42.04,42.07,42.0,42.01,59100.0,33.2168,33.2405,33.1852,33.1931,59100.0
2005-11-02 15:30:00,42.01,42.01,41.9,41.9,41000.0,33.1931,33.1931,33.1062,33.1062,41000.0
2005-11-02 15:35:00,41.9,41.91,41.85,41.85,20600.0,33.1062,33.1141,33.0667,33.0667,20600.0
2005-11-02 15:40:00,41.85,41.86,41.84,41.85,13000.0,33.0667,33.0746,33.0588,33.0667,13000.0
2005-11-02 15:45:00,41.85,41.9,41.84,41.88,21300.0,33.0667,33.1062,33.0588,33.0904,21300.0
2005-11-02 15:50:00,41.89,41.89,41.83,41.84,26700.0,33.0983,33.0983,33.0509,33.0588,26700.0
2005-11-02 15:55:00,41.83,41.84,41.75,41.8,65600.0,33.0509,33.0588,32.9877,33.0272,65600.0
2005-11-03 09:30:00,41.98,42.06,41.91,42.06,22300.0,33.1694,33.2326,33.1141,33.2326,22300.0
2005-11-03 09:35:00,42.0,42.15,42.0,42.15,17600.0,33.1852,33.3037,33.1852,33.3037,17600.0
2005-11-03 09:40:00,42.15,42.21,42.13,42.21,10000.0,33.3037,33.3511,33.2879,33.3511,10000.0
2005-11-03 09:45:00,42.22,42.27,42.2,42.24,37200.0,33.359,33.3985,33.3432,33.3748,37200.0
2005-11-03 09:50:00,42.24,42.24,42.15,42.23,27300.0,33.3748,33.3748,33.3037,33.3669,27300.0
2005-11-03 09:55:00,42.23,42.27,42.2,42.25,22700.0,33.3669,33.3985,33.3432,33.3827,22700.0
2005-11-03 10:00:00,42.26,42.35,42.25,42.31,40900.0,33.3906,33.4618,33.3827,33.4302,40900.0
2005-11-03 10:05:00,42.31,42.33,42.3,42.33,6500.0,33.4302,33.446,33.4222,33.446,6500.0
2005-11-03 10:10:00,42.34,42.35,42.32,42.33,16400.0,33.4539,33.4618,33.4381,33.446,16400.0
2005-11-03 10:15:00,42.32,42.36,42.32,42.33,13200.0,33.4381,33.4697,33.4381,33.446,13200.0
2005-11-03 10:20:00,42.35,42.4,42.34,42.35,43000.0,33.4618,33.5013,33.4539,33.4618,43000.0
2005-11-03 10:25:00,42.35,42.36,42.32,42.33,12500.0,33.4618,33.4697,33.4381,33.446,12500.0
2005-11-03 10:30:00,42.34,42.35,42.28,42.28,36400.0,33.4539,33.4618,33.4064,33.4064,36400.0
2005-11-03 10:35:00,42.29,42.31,42.27,42.31,25400.0,33.4143,33.4302,33.3985,33.4302,25400.0
2005-11-03 10:40:00,42.3,42.31,42.25,42.25,37000.0,33.4222,33.4302,33.3827,33.3827,37000.0
2005-11-03 10:45:00,42.26,42.35,42.26,42.28,40300.0,33.3906,33.4618,33.3906,33.4064,40300.0
2005-11-03 10:50:00,42.29,42.31,42.27,42.3,32600.0,33.4143,33.4302,33.3985,33.4222,32600.0
2005-11-03 10:55:00,42.3,42.31,42.3,42.3,17400.0,33.4222,33.4302,33.4222,33.4222,17400.0
2005-11-03 11:00:00,42.31,42.31,42.3,42.31,68300.0,33.4302,33.4302,33.4222,33.4302,68300.0
2005-11-03 11:05:00,42.32,42.35,42.31,42.35,24500.0,33.4381,33.4618,33.4302,33.4618,24500.0
2005-11-03 11:10:00,42.34,42.35,42.31,42.33,17300.0,33.4539,33.4618,33.4302,33.446,17300.0
2005-11-03 11:15:00,42.34,42.36,42.34,42.35,44300.0,33.4539,33.4697,33.4539,33.4618,44300.0
2005-11-03 11:20:00,42.34,42.34,42.33,42.33,2500.0,33.4539,33.4539,33.446,33.446,2500.0
2005-11-03 11:25:00,42.34,42.34,42.33,42.34,4600.0,33.4539,33.4539,33.446,33.4539,4600.0
2005-11-03 11:30:00,42.34,42.36,42.34,42.36,5500.0,33.4539,33.4697,33.4539,33.4697,5500.0
2005-11-03 11:35:00,42.36,42.36,42.34,42.35,3300.0,33.4697,33.4697,33.4539,33.4618,3300.0
2005-11-03 11:40:00,42.36,42.37,42.36,42.36,4400.0,33.4697,33.4776,33.4697,33.4697,4400.0
2005-11-03 11:45:00,42.35,42.39,42.35,42.39,4200.0,33.4618,33.4934,33.4618,33.4934,4200.0
2005-11-03 11:50:00,42.41,42.53,42.39,42.53,44300.0,33.5092,33.604,33.4934,33.604,44300.0
2005-11-03 11:55:00,42.53,42.53,42.5,42.5,58900.0,33.604,33.604,33.5803,33.5803,58900.0
2005-11-03 12:00:00,42.51,42.57,42.51,42.57,6400.0,33.5882,33.6356,33.5882,33.6356,6400.0
2005-11-03 12:05:00,42.57,42.6,42.55,42.6,30400.0,33.6356,33.6593,33.6198,33.6593,30400.0
2005-11-03 12:10:00,42.6,42.63,42.58,42.59,29600.0,33.6593,33.683,33.6435,33.6514,29600.0
2005-11-03 12:15:00,42.58,42.61,42.54,42.61,8200.0,33.6435,33.6672,33.6119,33.6672,8200.0
2005-11-03 12:20:00,42.6,42.62,42.6,42.62,4200.0,33.6593,33.6751,33.6593,33.6751,4200.0
2005-11-03 12:25:00,42.61,42.61,42.6,42.61,8500.0,33.6672,33.6672,33.6593,33.6672,8500.0
2005-11-03 12:30:00,42.62,42.62,42.56,42.59,18700.0,33.6751,33.6751,33.6277,33.6514,18700.0
2005-11-03 12:35:00,42.59,42.59,42.58,42.59,15800.0,33.6514,33.6514,33.6435,33.6514,15800.0
2005-11-03 12:40:00,42.59,42.59,42.53,42.56,54000.0,33.6514,33.6514,33.604,33.6277,54000.0
2005-11-03 12:45:00,42.56,42.56,42.49,42.52,47600.0,33.6277,33.6277,33.5724,33.5961,47600.0
2005-11-03 12:50:00,42.52,42.55,42.49,42.55,38200.0,33.5961,33.6198,33.5724,33.6198,38200.0
2005-11-03 12:55:00,42.55,42.57,42.55,42.55,23600.0,33.6198,33.6356,33.6198,33.6198,23600.0
2005-11-03 13:00:00,42.56,42.56,42.55,42.55,35300.0,33.6277,33.6277,33.6198,33.6198,35300.0
2005-11-03 13:05:00,42.56,42.6,42.55,42.56,51200.0,33.6277,33.6593,33.6198,33.6277,51200.0
2005-11-03 13:10:00,42.55,42.57,42.55,42.55,61300.0,33.6198,33.6356,33.6198,33.6198,61300.0
2005-11-03 13:15:00,42.56,42.61,42.54,42.59,70200.0,33.6277,33.6672,33.6119,33.6514,70200.0
2005-11-03 13:20:00,42.6,42.61,42.56,42.57,7800.0,33.6593,33.6672,33.6277,33.6356,7800.0
2005-11-03 13:25:00,42.57,42.57,42.56,42.56,2500.0,33.6356,33.6356,33.6277,33.6277,2500.0
2005-11-03 13:30:00,42.58,42.6,42.58,42.59,9300.0,33.6435,33.6593,33.6435,33.6514,9300.0
2005-11-03 13:35:00,42.58,42.58,42.56,42.57,1500.0,33.6435,33.6435,33.6277,33.6356,1500.0
2005-11-03 13:40:00,42.57,42.57,42.56,42.56,3100.0,33.6356,33.6356,33.6277,33.6277,3100.0
2005-11-03 13:45:00,42.57,42.63,42.57,42.63,19000.0,33.6356,33.683,33.6356,33.683,19000.0
2005-11-03 13:50:00,42.63,42.63,42.6,42.61,10500.0,33.683,33.683,33.6593,33.6672,10500.0
2005-11-03 13:55:00,42.61,42.61,42.56,42.58,18000.0,33.6672,33.6672,33.6277,33.6435,18000.0
2005-11-03 14:00:00,42.57,42.62,42.54,42.62,22300.0,33.6356,33.6751,33.6119,33.6751,22300.0
2005-11-03 14:05:00,42.61,42.62,42.61,42.62,4800.0,33.6672,33.6751,33.6672,33.6751,4800.0
2005-11-03 14:10:00,42.62,42.63,42.62,42.63,25000.0,33.6751,33.683,33.6751,33.683,25000.0
2005-11-03 14:15:00,42.63,42.68,42.62,42.66,8100.0,33.683,33.7225,33.6751,33.7067,8100.0
2005-11-03 14:20:00,42.65,42.65,42.6,42.61,3200.0,33.6988,33.6988,33.6593,33.6672,3200.0
2005-11-03 14:25:00,42.6,42.61,42.58,42.61,20500.0,33.6593,33.6672,33.6435,33.6672,20500.0
2005-11-03 14:30:00,42.6,42.62,42.6,42.6,2300.0,33.6593,33.6751,33.6593,33.6593,2300.0
2005-11-03 14:35:00,42.58,42.58,42.53,42.54,5700.0,33.6435,33.6435,33.604,33.6119,5700.0
2005-11-03 14:40:00,42.54,42.54,42.51,42.53,19200.0,33.6119,33.6119,33.5882,33.604,19200.0
2005-11-03 14:45:00,42.54,42.55,42.53,42.54,7800.0,33.6119,33.6198,33.604,33.6119,7800.0
2005-11-03 14:50:00,42.55,42.55,42.51,42.51,8900.0,33.6198,33.6198,33.5882,33.5882,8900.0
2005-11-03 14:55:00,42.51,42.52,42.5,42.51,12700.0,33.5882,33.5961,33.5803,33.5882,12700.0
2005-11-03 15:00:00,42.5,42.51,42.5,42.5,19100.0,33.5803,33.5882,33.5803,33.5803,19100.0
2005-11-03 15:05:00,42.5,42.5,42.46,42.46,18000.0,33.5803,33.5803,33.5487,33.5487,18000.0
2005-11-03 15:10:00,42.46,42.47,42.45,42.47,14800.0,33.5487,33.5566,33.5408,33.5566,14800.0
2005-11-03 15:15:00,42.47,42.48,42.46,42.46,8800.0,33.5566,33.5645,33.5487,33.5487,8800.0
2005-11-03 15:20:00,42.47,42.48,42.46,42.47,18600.0,33.5566,33.5645,33.5487,33.5566,18600.0
2005-11-03 15:25:00,42.47,42.5,42.47,42.48,28700.0,33.5566,33.5803,33.5566,33.5645,28700.0
2005-11-03 15:30:00,42.47,42.51,42.47,42.5,8800.0,33.5566,33.5882,33.5566,33.5803,8800.0
2005-11-03 15:35:00,42.5,42.54,42.48,42.5,27500.0,33.5803,33.6119,33.5645,33.5803,27500.0
2005-11-03 15:40:00,42.49,42.56,42.48,42.52,58300.0,33.5724,33.6277,33.5645,33.5961,58300.0
2005-11-03 15:45:00,42.53,42.55,42.52,42.53,21200.0,33.604,33.6198,33.5961,33.604,21200.0
2005-11-03 15:50:00,42.54,42.55,42.46,42.51,36100.0,33.6119,33.6198,33.5487,33.5882,36100.0
2005-11-03 15:55:00,42.52,42.55,42.48,42.55,40500.0,33.5961,33.6198,33.5645,33.6198,40500.0
2005-11-04 09:30:00,42.24,42.3,42.18,42.3,16000.0,33.3748,33.4222,33.3274,33.4222,16000.0
2005-11-04 09:35:00,42.25,42.34,42.24,42.31,11000.0,33.3827,33.4539,33.3748,33.4302,11000.0
2005-11-04 09:40:00,42.27,42.33,42.27,42.29,2100.0,33.3985,33.446,33.3985,33.4143,2100.0
2005-11-04 09:45:00,42.27,42.31,42.25,42.31,14100.0,33.3985,33.4302,33.3827,33.4302,14100.0
2005-11-04 09:50:00,42.27,42.35,42.25,42.29,7200.0,33.3985,33.4618,33.3827,33.4143,7200.0
2005-11-04 09:55:00,42.31,42.35,42.27,42.32,15800.0,33.4302,33.4618,33.3985,33.4381,15800.0
2005-11-04 10:00:00,42.31,42.4,42.3,42.37,48600.0,33.4302,33.5013,33.4222,33.4776,48600.0
2005-11-04 10:05:00,42.37,42.39,42.36,42.36,2100.0,33.4776,33.4934,33.4697,33.4697,2100.0
2005-11-04 10:10:00,42.36,42.46,42.35,42.46,7100.0,33.4697,33.5487,33.4618,33.5487,7100.0
2005-11-04 10:15:00,42.46,42.52,42.46,42.49,18900.0,33.5487,33.5961,33.5487,33.5724,18900.0
2005-11-04 10:20:00,42.48,42.49,42.47,42.48,2400.0,33.5645,33.5724,33.5566,33.5645,2400.0
2005-11-04 10:25:00,42.49,42.52,42.48,42.48,5400.0,33.5724,33.5961,33.5645,33.5645,5400.0
2005-11-04 10:30:00,42.5,42.5,42.46,42.46,2300.0,33.5803,33.5803,33.5487,33.5487,2300.0
2005-11-04 10:35:00,42.46,42.46,42.4,42.41,17000.0,33.5487,33.5487,33.5013,33.5092,17000.0
2005-11-04 10:40:00,42.41,42.52,42.41,42.51,48000.0,33.5092,33.5961,33.5092,33.5882,48000.0
2005-11-04 10:45:00,42.51,42.52,42.5,42.51,19500.0,33.5882,33.5961,33.5803,33.5882,19500.0
2005-11-04 10:50:00,42.51,42.52,42.47,42.51,29300.0,33.5882,33.5961,33.5566,33.5882,29300.0
2005-11-04 10:55:00,42.52,42.52,42.48,42.52,10200.0,33.5961,33.5961,33.5645,33.5961,10200.0
2005-11-04 11:00:00,42.53,42.63,42.53,42.6,16800.0,33.604,33.683,33.604,33.6593,16800.0
2005-11-04 11:05:00,42.63,42.64,42.6,42.6,7900.0,33.683,33.6909,33.6593,33.6593,7900.0
2005-11-04 11:10:00,42.61,42.61,42.58,42.61,110900.0,33.6672,33.6672,33.6435,33.6672,110900.0
2005-11-04 11:15:00,42.6,42.62,42.6,42.61,6700.0,33.6593,33.6751,33.6593,33.6672,6700.0
2005-11-04 11:20:00,42.62,42.63,42.6,42.62,9900.0,33.6751,33.683,33.6593,33.6751,9900.0
2005-11-04 11:25:00,42.61,42.62,42.61,42.62,2300.0,33.6672,33.6751,33.6672,33.6751,2300.0
2005-11-04 11:30:00,42.62,42.62,42.61,42.61,4500.0,33.6751,33.6751,33.6672,33.6672,4500.0
2005-11-04 11:35:00,42.61,42.62,42.52,42.6,24100.0,33.6672,33.6751,33.5961,33.6593,24100.0
2005-11-04 11:40:00,42.6,42.63,42.6,42.61,4800.0,33.6593,33.683,33.6593,33.6672,4800.0
2005-11-04 11:45:00,42.6,42.67,42.6,42.65,5500.0,33.6593,33.7146,33.6593,33.6988,5500.0
2005-11-04 11:50:00,42.63,42.64,42.63,42.64,2100.0,33.683,33.6909,33.683,33.6909,2100.0
2005-11-04 11:55:00,42.62,42.62,42.61,42.61,2800.0,33.6751,33.6751,33.6672,33.6672,2800.0
2005-11-04 12:00:00,42.61,42.62,42.61,42.61,7000.0,33.6672,33.6751,33.6672,33.6672,7000.0
2005-11-04 12:05:00,42.62,42.65,42.62,42.65,24700.0,33.6751,33.6988,33.6751,33.6988,24700.0
2005-11-04 12:10:00,42.66,42.72,42.66,42.71,21100.0,33.7067,33.7541,33.7067,33.7462,21100.0
2005-11-04 12:15:00,42.71,42.73,42.71,42.72,2700.0,33.7462,33.762,33.7462,33.7541,2700.0
2005-11-04 12:20:00,42.7,42.8,42.7,42.77,14500.0,33.7383,33.8173,33.7383,33.7936,14500.0
2005-11-04 12:25:00,42.79,42.79,42.77,42.77,1900.0,33.8094,33.8094,33.7936,33.7936,1900.0
2005-11-04 12:30:00,42.78,42.78,42.75,42.75,4700.0,33.8015,33.8015,33.7778,33.7778,4700.0
2005-11-04 12:35:00,42.74,42.77,42.74,42.77,6000.0,33.7699,33.7936,33.7699,33.7936,6000.0
2005-11-04 12:40:00,42.76,42.79,42.76,42.78,4000.0,33.7857,33.8094,33.7857,33.8015,4000.0
2005-11-04 12:45:00,42.78,42.88,42.78,42.85,25900.0,33.8015,33.8805,33.8015,33.8568,25900.0
2005-11-04 12:50:00,42.83,42.83,42.76,42.8,30800.0,33.841,33.841,33.7857,33.8173,30800.0
2005-11-04 12:55:00,42.8,42.81,42.76,42.79,4900.0,33.8173,33.8252,33.7857,33.8094,4900.0
2005-11-04 13:00:00,42.79,42.8,42.75,42.79,18200.0,33.8094,33.8173,33.7778,33.8094,18200.0
2005-11-04 13:05:00,42.78,42.8,42.75,42.75,9200.0,33.8015,33.8173,33.7778,33.7778,9200.0
2005-11-04 13:10:00,42.75,42.76,42.67,42.68,15100.0,33.7778,33.7857,33.7146,33.7225,15100.0
2005-11-04 13:15:00,42.68,42.77,42.68,42.75,49700.0,33.7225,33.7936,33.7225,33.7778,49700.0
2005-11-04 13:20:00,42.75,42.76,42.71,42.71,20700.0,33.7778,33.7857,33.7462,33.7462,20700.0
2005-11-04 13:25:00,42.72,42.73,42.69,42.73,22300.0,33.7541,33.762,33.7304,33.762,22300.0
2005-11-04 13:30:00,42.74,42.74,42.7,42.72,4500.0,33.7699,33.7699,33.7383,33.7541,4500.0
2005-11-04 13:35:00,42.72,42.75,42.71,42.75,15100.0,33.7541,33.7778,33.7462,33.7778,15100.0
2005-11-04 13:40:00,42.75,42.78,42.75,42.76,2100.0,33.7778,33.8015,33.7778,33.7857,2100.0
2005-11-04 13:45:00,42.75,42.76,42.75,42.75,900.0,33.7778,33.7857,33.7778,33.7778,900.0
2005-11-04 13:50:00,42.76,42.78,42.74,42.75,13400.0,33.7857,33.8015,33.7699,33.7778,13400.0
2005-11-04 13:55:00,42.76,42.76,42.73,42.73,22300.0,33.7857,33.7857,33.762,33.762,22300.0
2005-11-04 14:00:00,42.7,42.71,42.68,42.68,1300.0,33.7383,33.7462,33.7225,33.7225,1300.0
2005-11-04 14:05:00,42.68,42.68,42.65,42.67,2300.0,33.7225,33.7225,33.6988,33.7146,2300.0
2005-11-04 14:10:00,42.68,42.68,42.68,42.68,700.0,33.7225,33.7225,33.7225,33.7225,700.0
2005-11-04 14:15:00,42.68,42.69,42.67,42.67,900.0,33.7225,33.7304,33.7146,33.7146,900.0
2005-11-04 14:20:00,42.69,42.71,42.67,42.7,4200.0,33.7304,33.7462,33.7146,33.7383,4200.0
2005-11-04 14:25:00,42.7,42.72,42.69,42.72,29600.0,33.7383,33.7541,33.7304,33.7541,29600.0
2005-11-04 14:30:00,42.72,42.72,42.7,42.7,2800.0,33.7541,33.7541,33.7383,33.7383,2800.0
2005-11-04 14:35:00,42.7,42.75,42.7,42.75,16500.0,33.7383,33.7778,33.7383,33.7778,16500.0
2005-11-04 14:40:00,42.75,42.86,42.75,42.86,33600.0,33.7778,33.8647,33.7778,33.8647,33600.0
2005-11-04 14:45:00,42.89,42.91,42.82,42.89,4100.0,33.8884,33.9042,33.8331,33.8884,4100.0
2005-11-04 14:50:00,42.9,42.92,42.85,42.86,18600.0,33.8963,33.9121,33.8568,33.8647,18600.0
2005-11-04 14:55:00,42.85,42.92,42.84,42.9,3900.0,33.8568,33.9121,33.8489,33.8963,3900.0
2005-11-04 15:00:00,42.9,42.9,42.86,42.87,4700.0,33.8963,33.8963,33.8647,33.8726,4700.0
2005-11-04 15:05:00,42.88,43.0,42.88,42.99,213400.0,33.8805,33.9753,33.8805,33.9674,213400.0
2005-11-04 15:10:00,43.0,43.03,42.96,43.01,72700.0,33.9753,33.999,33.9437,33.9832,72700.0
2005-11-04 15:15:00,43.01,43.02,42.99,43.0,14200.0,33.9832,33.9911,33.9674,33.9753,14200.0
2005-11-04 15:20:00,43.0,43.0,42.95,42.95,40100.0,33.9753,33.9753,33.9358,33.9358,40100.0
2005-11-04 15:25:00,42.95,43.06,42.92,43.06,68600.0,33.9358,34.0227,33.9121,34.0227,68600.0
2005-11-04 15:30:00,43.05,43.06,42.96,43.06,137700.0,34.0148,34.0227,33.9437,34.0227,137700.0
2005-11-04 15:35:00,43.03,43.05,42.96,42.98,30500.0,33.999,34.0148,33.9437,33.9595,30500.0
2005-11-04 15:40:00,42.97,43.04,42.97,43.01,44100.0,33.9516,34.0069,33.9516,33.9832,44100.0
2005-11-04 15:45:00,43.01,43.05,43.01,43.03,30800.0,33.9832,34.0148,33.9832,33.999,30800.0
2005-11-04 15:50:00,43.03,43.04,42.98,43.02,50500.0,33.999,34.0069,33.9595,33.9911,50500.0
2005-11-04 15:55:00,43.02,43.05,43.01,43.01,96700.0,33.9911,34.0148,33.9832,33.9832,96700.0
2005-11-07 09:30:00,43.18,43.19,43.15,43.17,12700.0,34.1176,34.1255,34.0939,34.1097,12700.0
2005-11-07 09:35:00,43.17,43.21,43.13,43.2,14200.0,34.1097,34.1413,34.0781,34.1334,14200.0
2005-11-07 09:40:00,43.2,43.2,43.07,43.09,9400.0,34.1334,34.1334,34.0306,34.0464,9400.0
2005-11-07 09:45:00,43.08,43.09,43.05,43.05,4500.0,34.0385,34.0464,34.0148,34.0148,4500.0
2005-11-07 09:50:00,43.06,43.06,43.03,43.03,4900.0,34.0227,34.0227,33.999,33.999,4900.0
2005-11-07 09:55:00,42.99,43.0,42.92,42.92,8500.0,33.9674,33.9753,33.9121,33.9121,8500.0
2005-11-07 10:00:00,42.93,43.11,42.93,43.11,10000.0,33.92,34.0623,33.92,34.0623,10000.0
2005-11-07 10:05:00,43.07,43.13,43.07,43.08,4100.0,34.0306,34.0781,34.0306,34.0385,4100.0
2005-11-07 10:10:00,43.1,43.11,43.09,43.1,2100.0,34.0543,34.0623,34.0464,34.0543,2100.0
2005-11-07 10:15:00,43.1,43.1,43.05,43.06,4000.0,34.0543,34.0543,34.0148,34.0227,4000.0
2005-11-07 10:20:00,43.07,43.08,43.04,43.05,2500.0,34.0306,34.0385,34.0069,34.0148,2500.0
2005-11-07 10:25:00,43.04,43.14,43.03,43.14,15500.0,34.0069,34.086,33.999,34.086,15500.0
2005-11-07 10:30:00,43.14,43.15,43.13,43.14,4600.0,34.086,34.0939,34.0781,34.086,4600.0
2005-11-07 10:35:00,43.15,43.16,43.09,43.09,16200.0,34.0939,34.1018,34.0464,34.0464,16200.0
2005-11-07 10:40:00,43.09,43.09,42.92,43.09,35100.0,34.0464,34.0464,33.9121,34.0464,35100.0
2005-11-07 10:45:00,43.11,43.28,43.11,43.25,21400.0,34.0623,34.1966,34.0623,34.1729,21400.0
2005-11-07 10:50:00,43.23,43.26,43.23,43.23,1200.0,34.1571,34.1808,34.1571,34.1571,1200.0
2005-11-07 10:55:00,43.22,43.23,43.22,43.23,3400.0,34.1492,34.1571,34.1492,34.1571,3400.0
2005-11-07 11:00:00,43.23,43.29,43.23,43.29,10600.0,34.1571,34.2045,34.1571,34.2045,10600.0
2005-11-07 11:05:00,43.29,43.3,43.28,43.28,6100.0,34.2045,34.2124,34.1966,34.1966,6100.0
2005-11-07 11:10:00,43.29,43.29,43.2,43.23,6000.0,34.2045,34.2045,34.1334,34.1571,6000.0
2005-11-07 11:15:00,43.24,43.27,43.22,43.23,7800.0,34.165,34.1887,34.1492,34.1571,7800.0
2005-11-07 11:20:00,43.23,43.23,43.14,43.14,5900.0,34.1571,34.1571,34.086,34.086,5900.0
2005-11-07 11:25:00,43.15,43.18,43.13,43.15,3900.0,34.0939,34.1176,34.0781,34.0939,3900.0
2005-11-07 11:30:00,43.15,43.16,43.14,43.14,1000.0,34.0939,34.1018,34.086,34.086,1000.0
2005-11-07 11:35:00,43.14,43.16,43.13,43.14,4000.0,34.086,34.1018,34.0781,34.086,4000.0
2005-11-07 11:40:00,43.16,43.2,43.14,43.2,4200.0,34.1018,34.1334,34.086,34.1334,4200.0
2005-11-07 11:45:00,43.21,43.21,43.19,43.19,2700.0,34.1413,34.1413,34.1255,34.1255,2700.0
2005-11-07 11:50:00,43.19,43.19,43.16,43.16,3200.0,34.1255,34.1255,34.1018,34.1018,3200.0
2005-11-07 11:55:00,43.15,43.17,43.15,43.17,5300.0,34.0939,34.1097,34.0939,34.1097,5300.0
2005-11-07 12:00:00,43.14,43.17,43.14,43.17,18300.0,34.086,34.1097,34.086,34.1097,18300.0
2005-11-07 12:05:00,43.16,43.17,43.15,43.17,1700.0,34.1018,34.1097,34.0939,34.1097,1700.0
2005-11-07 12:10:00,43.16,43.17,43.16,43.17,3700.0,34.1018,34.1097,34.1018,34.1097,3700.0
2005-11-07 12:15:00,43.17,43.17,43.15,43.15,1600.0,34.1097,34.1097,34.0939,34.0939,1600.0
2005-11-07 12:20:00,43.16,43.19,43.16,43.18,8900.0,34.1018,34.1255,34.1018,34.1176,8900.0
2005-11-07 12:25:00,43.18,43.18,43.17,43.18,2000.0,34.1176,34.1176,34.1097,34.1176,2000.0
2005-11-07 12:30:00,43.18,43.19,43.18,43.18,3300.0,34.1176,34.1255,34.1176,34.1176,3300.0
2005-11-07 12:35:00,43.19,43.19,43.14,43.19,9600.0,34.1255,34.1255,34.086,34.1255,9600.0
2005-11-07 12:40:00,43.19,43.19,43.18,43.19,3300.0,34.1255,34.1255,34.1176,34.1255,3300.0
2005-11-07 12:45:00,43.2,43.21,43.19,43.21,8200.0,34.1334,34.1413,34.1255,34.1413,8200.0
2005-11-07 12:50:00,43.22,43.22,43.19,43.19,1300.0,34.1492,34.1492,34.1255,34.1255,1300.0
2005-11-07 12:55:00,43.19,43.21,43.18,43.18,3700.0,34.1255,34.1413,34.1176,34.1176,3700.0
2005-11-07 13:00:00,43.19,43.19,43.19,43.19,200.0,34.1255,34.1255,34.1255,34.1255,200.0
2005-11-07 13:05:00,43.18,43.18,43.16,43.17,4600.0,34.1176,34.1176,34.1018,34.1097,4600.0
2005-11-07 13:10:00,43.16,43.18,43.16,43.16,2600.0,34.1018,34.1176,34.1018,34.1018,2600.0
2005-11-07 13:15:00,43.15,43.15,43.12,43.12,4300.0,34.0939,34.0939,34.0702,34.0702,4300.0
2005-11-07 13:20:00,43.12,43.12,43.06,43.07,7900.0,34.0702,34.0702,34.0227,34.0306,7900.0
2005-11-07 13:25:00,43.07,43.09,43.06,43.09,9100.0,34.0306,34.0464,34.0227,34.0464,9100.0
2005-11-07 13:30:00,43.1,43.14,43.1,43.14,7100.0,34.0543,34.086,34.0543,34.086,7100.0
2005-11-07 13:35:00,43.14,43.17,43.14,43.15,3100.0,34.086,34.1097,34.086,34.0939,3100.0
2005-11-07 13:40:00,43.14,43.15,43.14,43.15,700.0,34.086,34.0939,34.086,34.0939,700.0
2005-11-07 13:45:00,43.15,43.15,43.14,43.15,3200.0,34.0939,34.0939,34.086,34.0939,3200.0
2005-11-07 13:50:00,43.14,43.15,43.09,43.1,13400.0,34.086,34.0939,34.0464,34.0543,13400.0
2005-11-07 13:55:00,43.11,43.14,43.1,43.12,9500.0,34.0623,34.086,34.0543,34.0702,9500.0
2005-11-07 14:00:00,43.12,43.12,43.09,43.1,3500.0,34.0702,34.0702,34.0464,34.0543,3500.0
2005-11-07 14:05:00,43.1,43.11,43.05,43.06,6200.0,34.0543,34.0623,34.0148,34.0227,6200.0
2005-11-07 14:10:00,43.06,43.09,43.04,43.09,6500.0,34.0227,34.0464,34.0069,34.0464,6500.0
2005-11-07 14:15:00,43.09,43.12,43.09,43.12,5700.0,34.0464,34.0702,34.0464,34.0702,5700.0
2005-11-07 14:20:00,43.12,43.15,43.11,43.15,8100.0,34.0702,34.0939,34.0623,34.0939,8100.0
2005-11-07 14:25:00,43.15,43.16,43.15,43.16,8100.0,34.0939,34.1018,34.0939,34.1018,8100.0
2005-11-07 14:30:00,43.17,43.18,43.16,43.18,4400.0,34.1097,34.1176,34.1018,34.1176,4400.0
2005-11-07 14:35:00,43.17,43.17,43.11,43.12,7500.0,34.1097,34.1097,34.0623,34.0702,7500.0
2005-11-07 14:40:00,43.11,43.11,43.07,43.08,5000.0,34.0623,34.0623,34.0306,34.0385,5000.0
2005-11-07 14:45:00,43.07,43.11,43.07,43.08,7100.0,34.0306,34.0623,34.0306,34.0385,7100.0
2005-11-07 14:50:00,43.08,43.1,43.08,43.09,6600.0,34.0385,34.0543,34.0385,34.0464,6600.0
2005-11-07 14:55:00,43.1,43.12,43.08,43.12,10500.0,34.0543,34.0702,34.0385,34.0702,10500.0
2005-11-07 15:00:00,43.13,43.15,43.12,43.15,5600.0,34.0781,34.0939,34.0702,34.0939,5600.0
2005-11-07 15:05:00,43.15,43.17,43.15,43.16,7900.0,34.0939,34.1097,34.0939,34.1018,7900.0
2005-11-07 15:10:00,43.15,43.16,43.03,43.03,7300.0,34.0939,34.1018,33.999,33.999,7300.0
2005-11-07 15:15:00,43.03,43.03,43.01,43.01,10400.0,33.999,33.999,33.9832,33.9832,10400.0
2005-11-07 15:20:00,43.01,43.06,42.99,43.06,14200.0,33.9832,34.0227,33.9674,34.0227,14200.0
2005-11-07 15:25:00,43.05,43.06,43.05,43.06,6800.0,34.0148,34.0227,34.0148,34.0227,6800.0
2005-11-07 15:30:00,43.07,43.14,43.07,43.14,17100.0,34.0306,34.086,34.0306,34.086,17100.0
2005-11-07 15:35:00,43.14,43.17,43.14,43.17,8900.0,34.086,34.1097,34.086,34.1097,8900.0
2005-11-07 15:40:00,43.15,43.17,43.15,43.17,10500.0,34.0939,34.1097,34.0939,34.1097,10500.0
2005-11-07 15:45:00,43.17,43.19,43.16,43.17,24500.0,34.1097,34.1255,34.1018,34.1097,24500.0
2005-11-07 15:50:00,43.18,43.18,43.12,43.16,19300.0,34.1176,34.1176,34.0702,34.1018,19300.0
2005-11-07 15:55:00,43.16,43.16,43.12,43.14,11800.0,34.1018,34.1018,34.0702,34.086,11800.0
2005-11-08 09:30:00,43.05,43.05,42.87,42.99,14900.0,34.0148,34.0148,33.8726,33.9674,14900.0
2005-11-08 09:35:00,42.95,42.95,42.83,42.84,16000.0,33.9358,33.9358,33.841,33.8489,16000.0
2005-11-08 09:40:00,42.83,42.88,42.75,42.77,6900.0,33.841,33.8805,33.7778,33.7936,6900.0
2005-11-08 09:45:00,42.79,42.86,42.79,42.83,4700.0,33.8094,33.8647,33.8094,33.841,4700.0
2005-11-08 09:50:00,42.83,42.89,42.83,42.85,9400.0,33.841,33.8884,33.841,33.8568,9400.0
2005-11-08 09:55:00,42.85,42.86,42.84,42.84,14000.0,33.8568,33.8647,33.8489,33.8489,14000.0
2005-11-08 10:00:00,42.84,42.85,42.8,42.82,16100.0,33.8489,33.8568,33.8173,33.8331,16100.0
2005-11-08 10:05:00,42.82,42.82,42.8,42.8,16100.0,33.8331,33.8331,33.8173,33.8173,16100.0
2005-11-08 10:10:00,42.8,42.8,42.72,42.73,6400.0,33.8173,33.8173,33.7541,33.762,6400.0
2005-11-08 10:15:00,42.74,42.76,42.73,42.75,6500.0,33.7699,33.7857,33.762,33.7778,6500.0
2005-11-08 10:20:00,42.75,42.77,42.73,42.77,5300.0,33.7778,33.7936,33.762,33.7936,5300.0
2005-11-08 10:25:00,42.79,42.82,42.77,42.78,6200.0,33.8094,33.8331,33.7936,33.8015,6200.0
2005-11-08 10:30:00,42.79,42.81,42.79,42.81,4000.0,33.8094,33.8252,33.8094,33.8252,4000.0
2005-11-08 10:35:00,42.81,42.82,42.73,42.73,18900.0,33.8252,33.8331,33.762,33.762,18900.0
2005-11-08 10:40:00,42.74,42.77,42.74,42.77,6800.0,33.7699,33.7936,33.7699,33.7936,6800.0
2005-11-08 10:45:00,42.74,42.75,42.73,42.74,1600.0,33.7699,33.7778,33.762,33.7699,1600.0
2005-11-08 10:50:00,42.74,42.75,42.73,42.75,11600.0,33.7699,33.7778,33.762,33.7778,11600.0
2005-11-08 10:55:00,42.75,42.75,42.74,42.75,4400.0,33.7778,33.7778,33.7699,33.7778,4400.0
2005-11-08 11:00:00,42.75,42.75,42.74,42.74,19300.0,33.7778,33.7778,33.7699,33.7699,19300.0
2005-11-08 11:05:00,42.74,42.74,42.7,42.7,17400.0,33.7699,33.7699,33.7383,33.7383,17400.0
2005-11-08 11:10:00,42.71,42.75,42.71,42.73,4900.0,33.7462,33.7778,33.7462,33.762,4900.0
2005-11-08 11:15:00,42.73,42.74,42.72,42.72,6400.0,33.762,33.7699,33.7541,33.7541,6400.0
2005-11-08 11:20:00,42.74,42.76,42.71,42.76,5900.0,33.7699,33.7857,33.7462,33.7857,5900.0
2005-11-08 11:25:00,42.77,42.78,42.71,42.71,2500.0,33.7936,33.8015,33.7462,33.7462,2500.0
2005-11-08 11:30:00,42.72,42.72,42.61,42.61,5400.0,33.7541,33.7541,33.6672,33.6672,5400.0
2005-11-08 11:35:00,42.62,42.64,42.6,42.6,1900.0,33.6751,33.6909,33.6593,33.6593,1900.0
2005-11-08 11:40:00,42.6,42.62,42.6,42.62,4200.0,33.6593,33.6751,33.6593,33.6751,4200.0
2005-11-08 11:45:00,42.62,42.63,42.58,42.63,3600.0,33.6751,33.683,33.6435,33.683,3600.0
2005-11-08 11:50:00,42.65,42.73,42.64,42.71,3200.0,33.6988,33.762,33.6909,33.7462,3200.0
2005-11-08 11:55:00,42.7,42.7,42.65,42.65,1900.0,33.7383,33.7383,33.6988,33.6988,1900.0
2005-11-08 12:00:00,42.65,42.66,42.63,42.66,3700.0,33.6988,33.7067,33.683,33.7067,3700.0
2005-11-08 12:05:00,42.68,42.68,42.63,42.67,5000.0,33.7225,33.7225,33.683,33.7146,5000.0
2005-11-08 12:10:00,42.68,42.74,42.68,42.74,3300.0,33.7225,33.7699,33.7225,33.7699,3300.0
2005-11-08 12:15:00,42.73,42.74,42.73,42.74,1100.0,33.762,33.7699,33.762,33.7699,1100.0
2005-11-08 12:20:00,42.73,42.76,42.73,42.76,5600.0,33.762,33.7857,33.762,33.7857,5600.0
2005-11-08 12:25:00,42.77,42.77,42.74,42.75,8000.0,33.7936,33.7936,33.7699,33.7778,8000.0
2005-11-08 12:30:00,42.75,42.75,42.74,42.75,3000.0,33.7778,33.7778,33.7699,33.7778,3000.0
2005-11-08 12:35:00,42.75,42.78,42.74,42.78,7600.0,33.7778,33.8015,33.7699,33.8015,7600.0
2005-11-08 12:40:00,42.78,42.78,42.75,42.75,1700.0,33.8015,33.8015,33.7778,33.7778,1700.0
2005-11-08 12:45:00,42.75,42.75,42.73,42.75,2000.0,33.7778,33.7778,33.762,33.7778,2000.0
2005-11-08 12:50:00,42.74,42.74,42.73,42.73,800.0,33.7699,33.7699,33.762,33.762,800.0
2005-11-08 12:55:00,42.73,42.74,42.71,42.71,4200.0,33.762,33.7699,33.7462,33.7462,4200.0
2005-11-08 13:00:00,42.69,42.69,42.66,42.67,3200.0,33.7304,33.7304,33.7067,33.7146,3200.0
2005-11-08 13:05:00,42.67,42.67,42.62,42.62,4600.0,33.7146,33.7146,33.6751,33.6751,4600.0
2005-11-08 13:10:00,42.61,42.62,42.61,42.62,1100.0,33.6672,33.6751,33.6672,33.6751,1100.0
2005-11-08 13:15:00,42.63,42.66,42.63,42.65,3500.0,33.683,33.7067,33.683,33.6988,3500.0
2005-11-08 13:20:00,42.65,42.67,42.65,42.67,4100.0,33.6988,33.7146,33.6988,33.7146,4100.0
2005-11-08 13:25:00,42.68,42.7,42.67,42.68,3100.0,33.7225,33.7383,33.7146,33.7225,3100.0
2005-11-08 13:30:00,42.69,42.7,42.68,42.7,800.0,33.7304,33.7383,33.7225,33.7383,800.0
2005-11-08 13:35:00,42.7,42.7,42.68,42.7,3900.0,33.7383,33.7383,33.7225,33.7383,3900.0
2005-11-08 13:40:00,42.71,42.74,42.71,42.73,2000.0,33.7462,33.7699,33.7462,33.762,2000.0
2005-11-08 13:45:00,42.74,42.74,42.74,42.74,1500.0,33.7699,33.7699,33.7699,33.7699,1500.0
2005-11-08 13:50:00,42.75,42.75,42.69,42.69,3900.0,33.7778,33.7778,33.7304,33.7304,3900.0
2005-11-08 13:55:00,42.7,42.72,42.7,42.72,1300.0,33.7383,33.7541,33.7383,33.7541,1300.0
2005-11-08 14:00:00,42.72,42.74,42.72,42.74,3000.0,33.7541,33.7699,33.7541,33.7699,3000.0
2005-11-08 14:05:00,42.74,42.77,42.73,42.73,5500.0,33.7699,33.7936,33.762,33.762,5500.0
2005-11-08 14:10:00,42.72,42.72,42.72,42.72,2400.0,33.7541,33.7541,33.7541,33.7541,2400.0
2005-11-08 14:15:00,42.71,42.71,42.66,42.66,3000.0,33.7462,33.7462,33.7067,33.7067,3000.0
2005-11-08 14:20:00,42.67,42.67,42.67,42.67,500.0,33.7146,33.7146,33.7146,33.7146,500.0
2005-11-08 14:25:00,42.67,42.67,42.66,42.66,4200.0,33.7146,33.7146,33.7067,33.7067,4200.0
2005-11-08 14:30:00,42.66,42.66,42.6,42.6,4800.0,33.7067,33.7067,33.6593,33.6593,4800.0
2005-11-08 14:35:00,42.6,42.61,42.6,42.6,800.0,33.6593,33.6672,33.6593,33.6593,800.0
2005-11-08 14:40:00,42.6,42.62,42.6,42.6,3500.0,33.6593,33.6751,33.6593,33.6593,3500.0
2005-11-08 14:45:00,42.61,42.63,42.61,42.63,6000.0,33.6672,33.683,33.6672,33.683,6000.0
2005-11-08 14:50:00,42.63,42.64,42.62,42.63,5900.0,33.683,33.6909,33.6751,33.683,5900.0
2005-11-08 14:55:00,42.63,42.63,42.62,42.62,4400.0,33.683,33.683,33.6751,33.6751,4400.0
2005-11-08 15:00:00,42.63,42.66,42.62,42.65,5700.0,33.683,33.7067,33.6751,33.6988,5700.0
2005-11-08 15:05:00,42.65,42.66,42.63,42.65,2900.0,33.6988,33.7067,33.683,33.6988,2900.0
2005-11-08 15:10:00,42.65,42.7,42.65,42.68,5300.0,33.6988,33.7383,33.6988,33.7225,5300.0
2005-11-08 15:15:00,42.69,42.73,42.69,42.73,4500.0,33.7304,33.762,33.7304,33.762,4500.0
2005-11-08 15:20:00,42.73,42.74,42.72,42.73,2400.0,33.762,33.7699,33.7541,33.762,2400.0
2005-11-08 15:25:00,42.71,42.75,42.71,42.75,3000.0,33.7462,33.7778,33.7462,33.7778,3000.0
2005-11-08 15:30:00,42.75,42.76,42.69,42.71,8300.0,33.7778,33.7857,33.7304,33.7462,8300.0
2005-11-08 15:35:00,42.7,42.7,42.64,42.65,10300.0,33.7383,33.7383,33.6909,33.6988,10300.0
2005-11-08 15:40:00,42.65,42.73,42.65,42.7,20100.0,33.6988,33.762,33.6988,33.7383,20100.0
2005-11-08 15:45:00,42.7,42.72,42.69,42.7,27900.0,33.7383,33.7541,33.7304,33.7383,27900.0
2005-11-08 15:50:00,42.7,42.7,42.69,42.69,37100.0,33.7383,33.7383,33.7304,33.7304,37100.0
2005-11-08 15:55:00,42.69,42.7,42.64,42.65,33400.0,33.7304,33.7383,33.6909,33.6988,33400.0
2005-11-09 09:30:00,42.62,42.62,42.62,42.62,1000.0,33.6751,33.6751,33.6751,33.6751,1000.0
2005-11-09 09:35:00,42.85,42.98,42.81,42.97,16500.0,33.8568,33.9595,33.8252,33.9516,16500.0
2005-11-09 09:40:00,42.97,43.1,42.93,43.08,25200.0,33.9516,34.0543,33.92,34.0385,25200.0
2005-11-09 09:45:00,43.06,43.11,42.85,43.09,24600.0,34.0227,34.0623,33.8568,34.0464,24600.0
2005-11-09 09:50:00,43.06,43.07,42.93,42.93,2700.0,34.0227,34.0306,33.92,33.92,2700.0
2005-11-09 09:55:00,42.95,42.95,42.92,42.95,3200.0,33.9358,33.9358,33.9121,33.9358,3200.0
2005-11-09 10:00:00,42.92,42.96,42.91,42.94,11100.0,33.9121,33.9437,33.9042,33.9279,11100.0
2005-11-09 10:05:00,42.95,43.02,42.93,42.93,7000.0,33.9358,33.9911,33.92,33.92,7000.0
2005-11-09 10:10:00,42.93,42.93,42.91,42.92,7100.0,33.92,33.92,33.9042,33.9121,7100.0
2005-11-09 10:15:00,42.92,42.94,42.92,42.94,5000.0,33.9121,33.9279,33.9121,33.9279,5000.0
2005-11-09 10:20:00,42.94,42.94,42.92,42.93,2600.0,33.9279,33.9279,33.9121,33.92,2600.0
2005-11-09 10:25:00,42.94,42.94,42.93,42.93,1600.0,33.9279,33.9279,33.92,33.92,1600.0
2005-11-09 10:30:00,42.93,42.96,42.92,42.95,4400.0,33.92,33.9437,33.9121,33.9358,4400.0
2005-11-09 10:35:00,42.96,43.01,42.95,42.97,123200.0,33.9437,33.9832,33.9358,33.9516,123200.0
2005-11-09 10:40:00,42.97,43.04,42.96,42.97,25800.0,33.9516,34.0069,33.9437,33.9516,25800.0
2005-11-09 10:45:00,42.98,43.05,42.98,42.99,11000.0,33.9595,34.0148,33.9595,33.9674,11000.0
2005-11-09 10:50:00,42.99,43.01,42.99,43.0,1500.0,33.9674,33.9832,33.9674,33.9753,1500.0
2005-11-09 10:55:00,43.0,43.0,42.98,43.0,8700.0,33.9753,33.9753,33.9595,33.9753,8700.0
2005-11-09 11:00:00,42.98,42.99,42.98,42.99,1200.0,33.9595,33.9674,33.9595,33.9674,1200.0
2005-11-09 11:05:00,42.99,43.06,42.99,43.04,6100.0,33.9674,34.0227,33.9674,34.0069,6100.0
2005-11-09 11:10:00,43.04,43.08,43.04,43.06,3600.0,34.0069,34.0385,34.0069,34.0227,3600.0
2005-11-09 11:15:00,43.07,43.12,43.07,43.11,13500.0,34.0306,34.0702,34.0306,34.0623,13500.0
2005-11-09 11:20:00,43.11,43.11,43.1,43.11,2700.0,34.0623,34.0623,34.0543,34.0623,2700.0
2005-11-09 11:25:00,43.12,43.2,43.11,43.16,17000.0,34.0702,34.1334,34.0623,34.1018,17000.0
2005-11-09 11:30:00,43.18,43.26,43.18,43.25,17800.0,34.1176,34.1808,34.1176,34.1729,17800.0
2005-11-09 11:35:00,43.25,43.25,43.2,43.22,3700.0,34.1729,34.1729,34.1334,34.1492,3700.0
2005-11-09 11:40:00,43.19,43.19,43.16,43.16,1700.0,34.1255,34.1255,34.1018,34.1018,1700.0
2005-11-09 11:45:00,43.17,43.2,43.14,43.16,8300.0,34.1097,34.1334,34.086,34.1018,8300.0
2005-11-09 11:50:00,43.18,43.18,43.18,43.18,1600.0,34.1176,34.1176,34.1176,34.1176,1600.0
2005-11-09 11:55:00,43.16,43.16,43.14,43.14,1300.0,34.1018,34.1018,34.086,34.086,1300.0
2005-11-09 12:00:00,43.13,43.13,43.1,43.1,4200.0,34.0781,34.0781,34.0543,34.0543,4200.0
2005-11-09 12:05:00,43.09,43.09,43.08,43.09,4500.0,34.0464,34.0464,34.0385,34.0464,4500.0
2005-11-09 12:10:00,43.09,43.09,43.09,43.09,500.0,34.0464,34.0464,34.0464,34.0464,500.0
2005-11-09 12:15:00,43.08,43.08,43.08,43.08,1200.0,34.0385,34.0385,34.0385,34.0385,1200.0
2005-11-09 12:20:00,43.09,43.17,43.09,43.15,2300.0,34.0464,34.1097,34.0464,34.0939,2300.0
2005-11-09 12:25:00,43.16,43.16,43.15,43.15,3000.0,34.1018,34.1018,34.0939,34.0939,3000.0
2005-11-09 12:30:00,43.16,43.17,43.15,43.17,4800.0,34.1018,34.1097,34.0939,34.1097,4800.0
2005-11-09 12:35:00,43.17,43.17,43.15,43.17,10400.0,34.1097,34.1097,34.0939,34.1097,10400.0
2005-11-09 12:40:00,43.19,43.25,43.16,43.25,6300.0,34.1255,34.1729,34.1018,34.1729,6300.0
2005-11-09 12:45:00,43.25,43.29,43.25,43.29,6800.0,34.1729,34.2045,34.1729,34.2045,6800.0
2005-11-09 12:50:00,43.28,43.28,43.26,43.28,4400.0,34.1966,34.1966,34.1808,34.1966,4400.0
2005-11-09 12:55:00,43.28,43.28,43.27,43.28,5800.0,34.1966,34.1966,34.1887,34.1966,5800.0
2005-11-09 13:00:00,43.28,43.34,43.28,43.3,13300.0,34.1966,34.244,34.1966,34.2124,13300.0
2005-11-09 13:05:00,43.33,43.35,43.31,43.34,4300.0,34.2361,34.2519,34.2203,34.244,4300.0
2005-11-09 13:10:00,43.34,43.34,43.32,43.33,4100.0,34.244,34.244,34.2282,34.2361,4100.0
2005-11-09 13:15:00,43.33,43.33,43.32,43.33,5500.0,34.2361,34.2361,34.2282,34.2361,5500.0
2005-11-09 13:20:00,43.33,43.34,43.32,43.34,6800.0,34.2361,34.244,34.2282,34.244,6800.0
2005-11-09 13:25:00,43.35,43.35,43.33,43.33,3100.0,34.2519,34.2519,34.2361,34.2361,3100.0
2005-11-09 13:30:00,43.33,43.33,43.31,43.31,5500.0,34.2361,34.2361,34.2203,34.2203,5500.0
2005-11-09 13:35:00,43.3,43.3,43.29,43.29,4100.0,34.2124,34.2124,34.2045,34.2045,4100.0
2005-11-09 13:40:00,43.3,43.3,43.28,43.29,1300.0,34.2124,34.2124,34.1966,34.2045,1300.0
2005-11-09 13:45:00,43.28,43.32,43.26,43.32,16500.0,34.1966,34.2282,34.1808,34.2282,16500.0
2005-11-09 13:50:00,43.32,43.34,43.3,43.3,4900.0,34.2282,34.244,34.2124,34.2124,4900.0
2005-11-09 13:55:00,43.29,43.3,43.27,43.27,6000.0,34.2045,34.2124,34.1887,34.1887,6000.0
2005-11-09 14:00:00,43.28,43.33,43.28,43.3,7600.0,34.1966,34.2361,34.1966,34.2124,7600.0
2005-11-09 14:05:00,43.31,43.33,43.31,43.33,4300.0,34.2203,34.2361,34.2203,34.2361,4300.0
2005-11-09 14:10:00,43.33,43.34,43.33,43.33,6300.0,34.2361,34.244,34.2361,34.2361,6300.0
2005-11-09 14:15:00,43.34,43.34,43.34,43.34,6800.0,34.244,34.244,34.244,34.244,6800.0
2005-11-09 14:20:00,43.34,43.35,43.33,43.34,5500.0,34.244,34.2519,34.2361,34.244,5500.0
2005-11-09 14:25:00,43.33,43.39,43.32,43.39,18500.0,34.2361,34.2835,34.2282,34.2835,18500.0
2005-11-09 14:30:00,43.39,43.5,43.39,43.45,17100.0,34.2835,34.3704,34.2835,34.3309,17100.0
2005-11-09 14:35:00,43.46,43.5,43.45,43.48,15900.0,34.3388,34.3704,34.3309,34.3546,15900.0
2005-11-09 14:40:00,43.48,43.51,43.48,43.5,8300.0,34.3546,34.3783,34.3546,34.3704,8300.0
2005-11-09 14:45:00,43.5,43.52,43.48,43.48,6300.0,34.3704,34.3862,34.3546,34.3546,6300.0
2005-11-09 14:50:00,43.47,43.47,43.43,43.44,10700.0,34.3467,34.3467,34.3151,34.323,10700.0
2005-11-09 14:55:00,43.43,43.44,43.42,43.43,11400.0,34.3151,34.323,34.3072,34.3151,11400.0
2005-11-09 15:00:00,43.43,43.43,43.37,43.39,13100.0,34.3151,34.3151,34.2677,34.2835,13100.0
2005-11-09 15:05:00,43.39,43.4,43.28,43.29,30400.0,34.2835,34.2914,34.1966,34.2045,30400.0
2005-11-09 15:10:00,43.29,43.3,43.26,43.27,23100.0,34.2045,34.2124,34.1808,34.1887,23100.0
2005-11-09 15:15:00,43.27,43.3,43.23,43.29,26100.0,34.1887,34.2124,34.1571,34.2045,26100.0
2005-11-09 15:20:00,43.3,43.3,43.24,43.24,20900.0,34.2124,34.2124,34.165,34.165,20900.0
2005-11-09 15:25:00,43.24,43.3,43.23,43.29,18000.0,34.165,34.2124,34.1571,34.2045,18000.0
2005-11-09 15:30:00,43.3,43.31,43.26,43.27,23300.0,34.2124,34.2203,34.1808,34.1887,23300.0
2005-11-09 15:35:00,43.27,43.28,43.25,43.25,20900.0,34.1887,34.1966,34.1729,34.1729,20900.0
2005-11-09 15:40:00,43.26,43.26,43.19,43.2,37500.0,34.1808,34.1808,34.1255,34.1334,37500.0
2005-11-09 15:45:00,43.2,43.25,43.2,43.23,24500.0,34.1334,34.1729,34.1334,34.1571,24500.0
2005-11-09 15:50:00,43.23,43.23,43.15,43.18,26500.0,34.1571,34.1571,34.0939,34.1176,26500.0
2005-11-09 15:55:00,43.18,43.2,43.17,43.18,20600.0,34.1176,34.1334,34.1097,34.1176,20600.0
2005-11-10 09:30:00,43.19,43.45,43.16,43.4,13100.0,34.1255,34.3309,34.1018,34.2914,13100.0
2005-11-10 09:35:00,43.43,43.5,43.34,43.43,17800.0,34.3151,34.3704,34.244,34.3151,17800.0
2005-11-10 09:40:00,43.41,43.51,43.41,43.49,30500.0,34.2993,34.3783,34.2993,34.3625,30500.0
2005-11-10 09:45:00,43.49,43.49,43.41,43.47,38000.0,34.3625,34.3625,34.2993,34.3467,38000.0
2005-11-10 09:50:00,43.48,43.58,43.48,43.55,26100.0,34.3546,34.4336,34.3546,34.4099,26100.0
2005-11-10 09:55:00,43.56,43.56,43.5,43.5,12400.0,34.4178,34.4178,34.3704,34.3704,12400.0
2005-11-10 10:00:00,43.51,43.58,43.46,43.56,29500.0,34.3783,34.4336,34.3388,34.4178,29500.0
2005-11-10 10:05:00,43.57,43.62,43.52,43.52,28400.0,34.4257,34.4652,34.3862,34.3862,28400.0
2005-11-10 10:10:00,43.53,43.56,43.5,43.53,23300.0,34.3941,34.4178,34.3704,34.3941,23300.0
2005-11-10 10:15:00,43.52,43.53,43.47,43.47,8800.0,34.3862,34.3941,34.3467,34.3467,8800.0
2005-11-10 10:20:00,43.48,43.48,43.44,43.48,7800.0,34.3546,34.3546,34.323,34.3546,7800.0
2005-11-10 10:25:00,43.47,43.52,43.47,43.49,2600.0,34.3467,34.3862,34.3467,34.3625,2600.0
2005-11-10 10:30:00,43.51,43.55,43.48,43.54,11900.0,34.3783,34.4099,34.3546,34.402,11900.0
2005-11-10 10:35:00,43.53,43.56,43.53,43.54,37200.0,34.3941,34.4178,34.3941,34.402,37200.0
2005-11-10 10:40:00,43.54,43.55,43.53,43.53,4400.0,34.402,34.4099,34.3941,34.3941,4400.0
2005-11-10 10:45:00,43.53,43.55,43.53,43.54,8900.0,34.3941,34.4099,34.3941,34.402,8900.0
2005-11-10 10:50:00,43.54,43.54,43.52,43.52,2800.0,34.402,34.402,34.3862,34.3862,2800.0
2005-11-10 10:55:00,43.53,43.6,43.52,43.6,17500.0,34.3941,34.4494,34.3862,34.4494,17500.0
2005-11-10 11:00:00,43.6,43.63,43.6,43.63,6100.0,34.4494,34.4731,34.4494,34.4731,6100.0
2005-11-10 11:05:00,43.63,43.82,43.63,43.75,14800.0,34.4731,34.6232,34.4731,34.5679,14800.0
2005-11-10 11:10:00,43.75,43.76,43.71,43.76,11900.0,34.5679,34.5758,34.5363,34.5758,11900.0
2005-11-10 11:15:00,43.76,43.86,43.73,43.78,87100.0,34.5758,34.6548,34.5521,34.5916,87100.0
2005-11-10 11:20:00,43.78,43.81,43.78,43.79,29100.0,34.5916,34.6153,34.5916,34.5995,29100.0
2005-11-10 11:25:00,43.78,43.79,43.72,43.72,5300.0,34.5916,34.5995,34.5442,34.5442,5300.0
2005-11-10 11:30:00,43.71,43.71,43.68,43.69,1700.0,34.5363,34.5363,34.5126,34.5205,1700.0
2005-11-10 11:35:00,43.69,43.7,43.69,43.69,7600.0,34.5205,34.5284,34.5205,34.5205,7600.0
2005-11-10 11:40:00,43.69,43.71,43.68,43.71,4200.0,34.5205,34.5363,34.5126,34.5363,4200.0
2005-11-10 11:45:00,43.7,43.71,43.7,43.7,26800.0,34.5284,34.5363,34.5284,34.5284,26800.0
2005-11-10 11:50:00,43.7,43.73,43.7,43.73,11200.0,34.5284,34.5521,34.5284,34.5521,11200.0
2005-11-10 11:55:00,43.72,43.74,43.72,43.72,3500.0,34.5442,34.56,34.5442,34.5442,3500.0
2005-11-10 12:00:00,43.72,43.73,43.71,43.73,7200.0,34.5442,34.5521,34.5363,34.5521,7200.0
2005-11-10 12:05:00,43.72,43.72,43.7,43.7,6900.0,34.5442,34.5442,34.5284,34.5284,6900.0
2005-11-10 12:10:00,43.72,43.76,43.72,43.75,6500.0,34.5442,34.5758,34.5442,34.5679,6500.0
2005-11-10 12:15:00,43.75,43.75,43.75,43.75,4000.0,34.5679,34.5679,34.5679,34.5679,4000.0
2005-11-10 12:20:00,43.75,43.76,43.75,43.76,2900.0,34.5679,34.5758,34.5679,34.5758,2900.0
2005-11-10 12:25:00,43.76,43.78,43.75,43.76,4600.0,34.5758,34.5916,34.5679,34.5758,4600.0
2005-11-10 12:30:00,43.78,43.81,43.77,43.8,7900.0,34.5916,34.6153,34.5837,34.6074,7900.0
2005-11-10 12:35:00,43.8,43.82,43.8,43.82,5500.0,34.6074,34.6232,34.6074,34.6232,5500.0
2005-11-10 12:40:00,43.83,43.85,43.82,43.84,12100.0,34.6311,34.6469,34.6232,34.639,12100.0
2005-11-10 12:45:00,43.85,43.86,43.84,43.84,14700.0,34.6469,34.6548,34.639,34.639,14700.0
2005-11-10 12:50:00,43.83,43.86,43.83,43.86,10000.0,34.6311,34.6548,34.6311,34.6548,10000.0
2005-11-10 12:55:00,43.85,43.86,43.83,43.83,7900.0,34.6469,34.6548,34.6311,34.6311,7900.0
2005-11-10 13:00:00,43.84,43.88,43.83,43.88,11400.0,34.639,34.6706,34.6311,34.6706,11400.0
2005-11-10 13:05:00,43.89,43.91,43.88,43.9,10700.0,34.6785,34.6943,34.6706,34.6864,10700.0
2005-11-10 13:10:00,43.9,43.91,43.9,43.9,21500.0,34.6864,34.6943,34.6864,34.6864,21500.0
2005-11-10 13:15:00,43.9,43.91,43.88,43.89,24600.0,34.6864,34.6943,34.6706,34.6785,24600.0
2005-11-10 13:20:00,43.89,43.89,43.87,43.87,8900.0,34.6785,34.6785,34.6627,34.6627,8900.0
2005-11-10 13:25:00,43.87,43.93,43.87,43.92,14300.0,34.6627,34.7102,34.6627,34.7023,14300.0
2005-11-10 13:30:00,43.93,43.93,43.87,43.88,7700.0,34.7102,34.7102,34.6627,34.6706,7700.0
2005-11-10 13:35:00,43.87,43.91,43.86,43.91,5000.0,34.6627,34.6943,34.6548,34.6943,5000.0
2005-11-10 13:40:00,43.91,43.92,43.91,43.91,4600.0,34.6943,34.7023,34.6943,34.6943,4600.0
2005-11-10 13:45:00,43.92,44.03,43.92,44.03,47400.0,34.7023,34.7892,34.7023,34.7892,47400.0
2005-11-10 13:50:00,44.03,44.04,44.01,44.03,21500.0,34.7892,34.7971,34.7734,34.7892,21500.0
2005-11-10 13:55:00,44.04,44.15,44.04,44.15,49400.0,34.7971,34.884,34.7971,34.884,49400.0
2005-11-10 14:00:00,44.14,44.15,44.14,44.15,23200.0,34.8761,34.884,34.8761,34.884,23200.0
2005-11-10 14:05:00,44.15,44.16,44.12,44.12,14000.0,34.884,34.8919,34.8603,34.8603,14000.0
2005-11-10 14:10:00,44.12,44.12,44.1,44.1,18200.0,34.8603,34.8603,34.8445,34.8445,18200.0
2005-11-10 14:15:00,44.09,44.1,44.08,44.08,27900.0,34.8366,34.8445,34.8287,34.8287,27900.0
2005-11-10 14:20:00,44.09,44.09,44.05,44.05,21600.0,34.8366,34.8366,34.805,34.805,21600.0
2005-11-10 14:25:00,44.04,44.09,44.04,44.09,29500.0,34.7971,34.8366,34.7971,34.8366,29500.0
2005-11-10 14:30:00,44.09,44.15,44.09,44.1,48000.0,34.8366,34.884,34.8366,34.8445,48000.0
2005-11-10 14:35:00,44.09,44.1,44.05,44.06,18400.0,34.8366,34.8445,34.805,34.8129,18400.0
2005-11-10 14:40:00,44.05,44.06,44.04,44.04,15500.0,34.805,34.8129,34.7971,34.7971,15500.0
2005-11-10 14:45:00,44.03,44.05,44.01,44.03,17400.0,34.7892,34.805,34.7734,34.7892,17400.0
2005-11-10 14:50:00,44.04,44.04,43.97,43.97,74000.0,34.7971,34.7971,34.7418,34.7418,74000.0
2005-11-10 14:55:00,43.98,43.98,43.95,43.97,17100.0,34.7497,34.7497,34.726,34.7418,17100.0
2005-11-10 15:00:00,43.98,43.98,43.94,43.94,10900.0,34.7497,34.7497,34.7181,34.7181,10900.0
2005-11-10 15:05:00,43.94,43.94,43.92,43.93,9400.0,34.7181,34.7181,34.7023,34.7102,9400.0
2005-11-10 15:10:00,43.93,43.93,43.89,43.9,16900.0,34.7102,34.7102,34.6785,34.6864,16900.0
2005-11-10 15:15:00,43.89,43.9,43.88,43.89,5400.0,34.6785,34.6864,34.6706,34.6785,5400.0
2005-11-10 15:20:00,43.89,43.9,43.89,43.9,19800.0,34.6785,34.6864,34.6785,34.6864,19800.0
2005-11-10 15:25:00,43.9,43.9,43.89,43.89,43400.0,34.6864,34.6864,34.6785,34.6785,43400.0
2005-11-10 15:30:00,43.88,43.89,43.87,43.88,71300.0,34.6706,34.6785,34.6627,34.6706,71300.0
2005-11-10 15:35:00,43.88,43.88,43.86,43.88,32500.0,34.6706,34.6706,34.6548,34.6706,32500.0
2005-11-10 15:40:00,43.88,43.91,43.88,43.9,35700.0,34.6706,34.6943,34.6706,34.6864,35700.0
2005-11-10 15:45:00,43.91,43.92,43.89,43.92,15500.0,34.6943,34.7023,34.6785,34.7023,15500.0
2005-11-10 15:50:00,43.91,43.98,43.89,43.98,22100.0,34.6943,34.7497,34.6785,34.7497,22100.0
2005-11-10 15:55:00,43.98,44.0,43.98,43.99,73900.0,34.7497,34.7655,34.7497,34.7576,73900.0
2005-11-11 09:30:00,43.81,43.82,43.81,43.82,18000.0,34.6153,34.6232,34.6153,34.6232,18000.0
2005-11-11 09:35:00,43.81,43.92,43.81,43.86,49500.0,34.6153,34.7023,34.6153,34.6548,49500.0
2005-11-11 09:40:00,43.9,43.9,43.81,43.85,48900.0,34.6864,34.6864,34.6153,34.6469,48900.0
2005-11-11 09:45:00,43.85,43.87,43.81,43.84,27900.0,34.6469,34.6627,34.6153,34.639,27900.0
2005-11-11 09:50:00,43.84,43.94,43.84,43.94,18400.0,34.639,34.7181,34.639,34.7181,18400.0
2005-11-11 09:55:00,43.91,43.97,43.88,43.92,14200.0,34.6943,34.7418,34.6706,34.7023,14200.0
2005-11-11 10:00:00,43.92,43.97,43.91,43.97,8100.0,34.7023,34.7418,34.6943,34.7418,8100.0
2005-11-11 10:05:00,43.97,44.03,43.97,44.03,12300.0,34.7418,34.7892,34.7418,34.7892,12300.0
2005-11-11 10:10:00,44.02,44.03,43.97,44.0,31200.0,34.7813,34.7892,34.7418,34.7655,31200.0
2005-11-11 10:15:00,43.99,44.04,43.99,44.0,36200.0,34.7576,34.7971,34.7576,34.7655,36200.0
2005-11-11 10:20:00,44.02,44.02,43.96,43.96,46800.0,34.7813,34.7813,34.7339,34.7339,46800.0
2005-11-11 10:25:00,43.98,43.99,43.97,43.98,29600.0,34.7497,34.7576,34.7418,34.7497,29600.0
2005-11-11 10:30:00,43.98,44.0,43.97,44.0,8200.0,34.7497,34.7655,34.7418,34.7655,8200.0
2005-11-11 10:35:00,44.0,44.01,44.0,44.01,2500.0,34.7655,34.7734,34.7655,34.7734,2500.0
2005-11-11 10:40:00,44.01,44.01,44.0,44.0,7500.0,34.7734,34.7734,34.7655,34.7655,7500.0
2005-11-11 10:45:00,44.0,44.05,44.0,44.05,3800.0,34.7655,34.805,34.7655,34.805,3800.0
2005-11-11 10:50:00,44.07,44.07,44.06,44.06,3400.0,34.8208,34.8208,34.8129,34.8129,3400.0
2005-11-11 10:55:00,44.05,44.06,44.05,44.06,9900.0,34.805,34.8129,34.805,34.8129,9900.0
2005-11-11 11:00:00,44.06,44.07,44.06,44.06,23200.0,34.8129,34.8208,34.8129,34.8129,23200.0
2005-11-11 11:05:00,44.07,44.07,44.06,44.06,3000.0,34.8208,34.8208,34.8129,34.8129,3000.0
2005-11-11 11:10:00,44.06,44.07,44.06,44.06,17000.0,34.8129,34.8208,34.8129,34.8129,17000.0
2005-11-11 11:15:00,44.07,44.11,44.07,44.11,39800.0,34.8208,34.8524,34.8208,34.8524,39800.0
2005-11-11 11:20:00,44.12,44.15,44.12,44.15,4500.0,34.8603,34.884,34.8603,34.884,4500.0
2005-11-11 11:25:00,44.13,44.16,44.13,44.16,10900.0,34.8682,34.8919,34.8682,34.8919,10900.0
2005-11-11 11:30:00,44.15,44.16,44.14,44.15,24400.0,34.884,34.8919,34.8761,34.884,24400.0
2005-11-11 11:35:00,44.16,44.23,44.16,44.23,11800.0,34.8919,34.9472,34.8919,34.9472,11800.0
2005-11-11 11:40:00,44.23,44.27,44.23,44.26,22300.0,34.9472,34.9788,34.9472,34.9709,22300.0
2005-11-11 11:45:00,44.26,44.34,44.26,44.29,68100.0,34.9709,35.0341,34.9709,34.9946,68100.0
2005-11-11 11:50:00,44.24,44.27,44.21,44.26,18000.0,34.9551,34.9788,34.9314,34.9709,18000.0
2005-11-11 11:55:00,44.28,44.39,44.28,44.34,60000.0,34.9867,35.0736,34.9867,35.0341,60000.0
2005-11-11 12:00:00,44.33,44.34,44.32,44.32,4000.0,35.0262,35.0341,35.0183,35.0183,4000.0
2005-11-11 12:05:00,44.32,44.32,44.26,44.26,4000.0,35.0183,35.0183,34.9709,34.9709,4000.0
2005-11-11 12:10:00,44.22,44.25,44.21,44.21,6700.0,34.9393,34.963,34.9314,34.9314,6700.0
2005-11-11 12:15:00,44.21,44.24,44.2,44.2,20600.0,34.9314,34.9551,34.9235,34.9235,20600.0
2005-11-11 12:20:00,44.21,44.21,44.18,44.21,15400.0,34.9314,34.9314,34.9077,34.9314,15400.0
2005-11-11 12:25:00,44.21,44.3,44.21,44.3,14900.0,34.9314,35.0025,34.9314,35.0025,14900.0
2005-11-11 12:30:00,44.32,44.32,44.3,44.3,700.0,35.0183,35.0183,35.0025,35.0025,700.0
2005-11-11 12:35:00,44.3,44.31,44.3,44.31,3700.0,35.0025,35.0104,35.0025,35.0104,3700.0
2005-11-11 12:40:00,44.31,44.36,44.31,44.36,24800.0,35.0104,35.0499,35.0104,35.0499,24800.0
2005-11-11 12:45:00,44.37,44.42,44.37,44.39,31000.0,35.0578,35.0973,35.0578,35.0736,31000.0
2005-11-11 12:50:00,44.45,44.46,44.43,44.45,15100.0,35.121,35.1289,35.1052,35.121,15100.0
2005-11-11 12:55:00,44.45,44.45,44.36,44.4,34900.0,35.121,35.121,35.0499,35.0815,34900.0
2005-11-11 13:00:00,44.4,44.4,44.33,44.36,33800.0,35.0815,35.0815,35.0262,35.0499,33800.0
2005-11-11 13:05:00,44.35,44.36,44.32,44.32,17000.0,35.042,35.0499,35.0183,35.0183,17000.0
2005-11-11 13:10:00,44.35,44.35,44.33,44.35,17100.0,35.042,35.042,35.0262,35.042,17100.0
2005-11-11 13:15:00,44.35,44.35,44.35,44.35,2400.0,35.042,35.042,35.042,35.042,2400.0
2005-11-11 13:20:00,44.34,44.34,44.31,44.33,6800.0,35.0341,35.0341,35.0104,35.0262,6800.0
2005-11-11 13:25:00,44.32,44.33,44.31,44.33,4800.0,35.0183,35.0262,35.0104,35.0262,4800.0
2005-11-11 13:30:00,44.34,44.36,44.34,44.36,7200.0,35.0341,35.0499,35.0341,35.0499,7200.0
2005-11-11 13:35:00,44.35,44.36,44.34,44.35,13300.0,35.042,35.0499,35.0341,35.042,13300.0
2005-11-11 13:40:00,44.35,44.36,44.34,44.34,9500.0,35.042,35.0499,35.0341,35.0341,9500.0
2005-11-11 13:45:00,44.34,44.37,44.34,44.36,7900.0,35.0341,35.0578,35.0341,35.0499,7900.0
2005-11-11 13:50:00,44.37,44.38,44.36,44.38,9800.0,35.0578,35.0657,35.0499,35.0657,9800.0
2005-11-11 13:55:00,44.38,44.38,44.38,44.38,100.0,35.0657,35.0657,35.0657,35.0657,100.0
2005-11-11 14:00:00,44.39,44.4,44.39,44.39,6700.0,35.0736,35.0815,35.0736,35.0736,6700.0
2005-11-11 14:05:00,44.38,44.39,44.36,44.36,8900.0,35.0657,35.0736,35.0499,35.0499,8900.0
2005-11-11 14:10:00,44.36,44.37,44.35,44.37,17000.0,35.0499,35.0578,35.042,35.0578,17000.0
2005-11-11 14:15:00,44.37,44.37,44.35,44.37,9400.0,35.0578,35.0578,35.042,35.0578,9400.0
2005-11-11 14:20:00,44.37,44.37,44.36,44.36,9600.0,35.0578,35.0578,35.0499,35.0499,9600.0
2005-11-11 14:25:00,44.37,44.38,44.36,44.38,4100.0,35.0578,35.0657,35.0499,35.0657,4100.0
2005-11-11 14:30:00,44.38,44.45,44.38,44.45,43700.0,35.0657,35.121,35.0657,35.121,43700.0
2005-11-11 14:35:00,44.45,44.47,44.45,44.45,10600.0,35.121,35.1368,35.121,35.121,10600.0
2005-11-11 14:40:00,44.45,44.47,44.45,44.47,10500.0,35.121,35.1368,35.121,35.1368,10500.0
2005-11-11 14:45:00,44.46,44.47,44.46,44.47,9300.0,35.1289,35.1368,35.1289,35.1368,9300.0
2005-11-11 14:50:00,44.47,44.66,44.47,44.65,32900.0,35.1368,35.2869,35.1368,35.279,32900.0
2005-11-11 14:55:00,44.66,44.76,44.66,44.74,59900.0,35.2869,35.366,35.2869,35.3502,59900.0
2005-11-11 15:00:00,44.74,44.77,44.73,44.74,60100.0,35.3502,35.3739,35.3423,35.3502,60100.0
2005-11-11 15:05:00,44.74,44.75,44.74,44.75,20900.0,35.3502,35.3581,35.3502,35.3581,20900.0
2005-11-11 15:10:00,44.75,44.76,44.7,44.7,50300.0,35.3581,35.366,35.3185,35.3185,50300.0
2005-11-11 15:15:00,44.69,44.71,44.69,44.71,12100.0,35.3106,35.3264,35.3106,35.3264,12100.0
2005-11-11 15:20:00,44.71,44.71,44.67,44.67,30200.0,35.3264,35.3264,35.2948,35.2948,30200.0
2005-11-11 15:25:00,44.67,44.68,44.66,44.67,24200.0,35.2948,35.3027,35.2869,35.2948,24200.0
2005-11-11 15:30:00,44.67,44.7,44.66,44.67,29700.0,35.2948,35.3185,35.2869,35.2948,29700.0
2005-11-11 15:35:00,44.67,44.69,44.61,44.68,26400.0,35.2948,35.3106,35.2474,35.3027,26400.0
2005-11-11 15:40:00,44.68,44.71,44.67,44.71,28900.0,35.3027,35.3264,35.2948,35.3264,28900.0
2005-11-11 15:45:00,44.71,44.78,44.71,44.78,37100.0,35.3264,35.3818,35.3264,35.3818,37100.0
2005-11-11 15:50:00,44.77,44.78,44.76,44.78,48500.0,35.3739,35.3818,35.366,35.3818,48500.0
2005-11-11 15:55:00,44.77,44.79,44.76,44.77,38600.0,35.3739,35.3897,35.366,35.3739,38600.0
2005-11-14 09:30:00,44.27,44.28,44.24,44.24,19000.0,34.9788,34.9867,34.9551,34.9551,19000.0
2005-11-14 09:35:00,44.22,44.26,44.16,44.16,23600.0,34.9393,34.9709,34.8919,34.8919,23600.0
2005-11-14 09:40:00,44.15,44.17,44.15,44.15,11100.0,34.884,34.8998,34.884,34.884,11100.0
2005-11-14 09:45:00,44.16,44.16,44.06,44.08,11200.0,34.8919,34.8919,34.8129,34.8287,11200.0
2005-11-14 09:50:00,44.08,44.19,44.06,44.18,11200.0,34.8287,34.9156,34.8129,34.9077,11200.0
2005-11-14 09:55:00,44.17,44.17,44.11,44.16,10700.0,34.8998,34.8998,34.8524,34.8919,10700.0
2005-11-14 10:00:00,44.16,44.22,44.12,44.18,10800.0,34.8919,34.9393,34.8603,34.9077,10800.0
2005-11-14 10:05:00,44.18,44.23,44.18,44.23,3000.0,34.9077,34.9472,34.9077,34.9472,3000.0
2005-11-14 10:10:00,44.21,44.22,44.21,44.22,500.0,34.9314,34.9393,34.9314,34.9393,500.0
2005-11-14 10:15:00,44.23,44.23,44.22,44.23,1800.0,34.9472,34.9472,34.9393,34.9472,1800.0
2005-11-14 10:20:00,44.23,44.23,44.21,44.22,6000.0,34.9472,34.9472,34.9314,34.9393,6000.0
2005-11-14 10:25:00,44.22,44.24,44.22,44.24,4800.0,34.9393,34.9551,34.9393,34.9551,4800.0
2005-11-14 10:30:00,44.23,44.24,44.23,44.23,11400.0,34.9472,34.9551,34.9472,34.9472,11400.0
2005-11-14 10:35:00,44.24,44.24,44.22,44.23,1600.0,34.9551,34.9551,34.9393,34.9472,1600.0
2005-11-14 10:40:00,44.22,44.23,44.19,44.19,7700.0,34.9393,34.9472,34.9156,34.9156,7700.0
2005-11-14 10:45:00,44.19,44.19,44.12,44.14,4400.0,34.9156,34.9156,34.8603,34.8761,4400.0
2005-11-14 10:50:00,44.15,44.2,44.15,44.19,140600.0,34.884,34.9235,34.884,34.9156,140600.0
2005-11-14 10:55:00,44.21,44.22,44.2,44.21,50500.0,34.9314,34.9393,34.9235,34.9314,50500.0
2005-11-14 11:00:00,44.2,44.21,44.19,44.2,40200.0,34.9235,34.9314,34.9156,34.9235,40200.0
2005-11-14 11:05:00,44.19,44.19,44.17,44.17,12500.0,34.9156,34.9156,34.8998,34.8998,12500.0
2005-11-14 11:10:00,44.17,44.19,44.17,44.18,13200.0,34.8998,34.9156,34.8998,34.9077,13200.0
2005-11-14 11:15:00,44.18,44.18,44.17,44.17,1700.0,34.9077,34.9077,34.8998,34.8998,1700.0
2005-11-14 11:20:00,44.17,44.18,44.17,44.18,2300.0,34.8998,34.9077,34.8998,34.9077,2300.0
2005-11-14 11:25:00,44.18,44.18,44.18,44.18,3200.0,34.9077,34.9077,34.9077,34.9077,3200.0
2005-11-14 11:30:00,44.18,44.2,44.18,44.19,27300.0,34.9077,34.9235,34.9077,34.9156,27300.0
2005-11-14 11:35:00,44.19,44.2,44.19,44.2,800.0,34.9156,34.9235,34.9156,34.9235,800.0
2005-11-14 11:40:00,44.19,44.19,44.18,44.18,3700.0,34.9156,34.9156,34.9077,34.9077,3700.0
2005-11-14 11:45:00,44.19,44.2,44.19,44.2,2000.0,34.9156,34.9235,34.9156,34.9235,2000.0
2005-11-14 11:50:00,44.2,44.2,44.18,44.18,6800.0,34.9235,34.9235,34.9077,34.9077,6800.0
2005-11-14 11:55:00,44.19,44.19,44.18,44.19,900.0,34.9156,34.9156,34.9077,34.9156,900.0
2005-11-14 12:00:00,44.18,44.19,44.18,44.18,3000.0,34.9077,34.9156,34.9077,34.9077,3000.0
2005-11-14 12:05:00,44.18,44.18,44.18,44.18,9400.0,34.9077,34.9077,34.9077,34.9077,9400.0
2005-11-14 12:10:00,44.18,44.19,44.18,44.18,3800.0,34.9077,34.9156,34.9077,34.9077,3800.0
2005-11-14 12:15:00,44.17,44.17,44.16,44.17,7700.0,34.8998,34.8998,34.8919,34.8998,7700.0
2005-11-14 12:20:00,44.17,44.17,44.16,44.16,3900.0,34.8998,34.8998,34.8919,34.8919,3900.0
2005-11-14 12:25:00,44.16,44.17,44.16,44.17,2000.0,34.8919,34.8998,34.8919,34.8998,2000.0
2005-11-14 12:30:00,44.16,44.17,44.16,44.16,12300.0,34.8919,34.8998,34.8919,34.8919,12300.0
2005-11-14 12:35:00,44.16,44.17,44.16,44.17,700.0,34.8919,34.8998,34.8919,34.8998,700.0
2005-11-14 12:40:00,44.16,44.16,44.15,44.16,1600.0,34.8919,34.8919,34.884,34.8919,1600.0
2005-11-14 12:45:00,44.16,44.17,44.16,44.16,165800.0,34.8919,34.8998,34.8919,34.8919,165800.0
2005-11-14 12:50:00,44.16,44.17,44.16,44.17,3100.0,34.8919,34.8998,34.8919,34.8998,3100.0
2005-11-14 12:55:00,44.16,44.17,44.16,44.16,6200.0,34.8919,34.8998,34.8919,34.8919,6200.0
2005-11-14 13:00:00,44.17,44.17,44.16,44.16,6400.0,34.8998,34.8998,34.8919,34.8919,6400.0
2005-11-14 13:05:00,44.16,44.17,44.16,44.16,2300.0,34.8919,34.8998,34.8919,34.8919,2300.0
2005-11-14 13:10:00,44.17,44.17,44.16,44.17,10000.0,34.8998,34.8998,34.8919,34.8998,10000.0
2005-11-14 13:15:00,44.17,44.18,44.16,44.16,4900.0,34.8998,34.9077,34.8919,34.8919,4900.0
2005-11-14 13:20:00,44.16,44.16,44.16,44.16,4900.0,34.8919,34.8919,34.8919,34.8919,4900.0
2005-11-14 13:25:00,44.16,44.17,44.16,44.16,1000.0,34.8919,34.8998,34.8919,34.8919,1000.0
2005-11-14 13:30:00,44.15,44.17,44.15,44.15,28100.0,34.884,34.8998,34.884,34.884,28100.0
2005-11-14 13:35:00,44.15,44.15,44.14,44.15,32400.0,34.884,34.884,34.8761,34.884,32400.0
2005-11-14 13:40:00,44.15,44.18,44.15,44.18,6600.0,34.884,34.9077,34.884,34.9077,6600.0
2005-11-14 13:45:00,44.18,44.18,44.18,44.18,1700.0,34.9077,34.9077,34.9077,34.9077,1700.0
2005-11-14 13:50:00,44.18,44.18,44.17,44.17,5500.0,34.9077,34.9077,34.8998,34.8998,5500.0
2005-11-14 13:55:00,44.17,44.17,44.15,44.15,2300.0,34.8998,34.8998,34.884,34.884,2300.0
2005-11-14 14:00:00,44.15,44.15,44.11,44.11,3000.0,34.884,34.884,34.8524,34.8524,3000.0
2005-11-14 14:05:00,44.11,44.11,44.03,44.04,9100.0,34.8524,34.8524,34.7892,34.7971,9100.0
2005-11-14 14:10:00,44.04,44.04,43.92,43.92,20100.0,34.7971,34.7971,34.7023,34.7023,20100.0
2005-11-14 14:15:00,43.92,43.93,43.88,43.88,11700.0,34.7023,34.7102,34.6706,34.6706,11700.0
2005-11-14 14:20:00,43.87,43.88,43.85,43.88,11800.0,34.6627,34.6706,34.6469,34.6706,11800.0
2005-11-14 14:25:00,43.88,43.91,43.82,43.84,14100.0,34.6706,34.6943,34.6232,34.639,14100.0
2005-11-14 14:30:00,43.84,43.93,43.84,43.93,11800.0,34.639,34.7102,34.639,34.7102,11800.0
2005-11-14 14:35:00,43.92,43.95,43.89,43.89,14000.0,34.7023,34.726,34.6785,34.6785,14000.0
2005-11-14 14:40:00,43.89,43.9,43.89,43.89,1700.0,34.6785,34.6864,34.6785,34.6785,1700.0
2005-11-14 14:45:00,43.89,43.91,43.89,43.9,3300.0,34.6785,34.6943,34.6785,34.6864,3300.0
2005-11-14 14:50:00,43.89,43.93,43.89,43.9,12900.0,34.6785,34.7102,34.6785,34.6864,12900.0
2005-11-14 14:55:00,43.91,43.93,43.9,43.92,5100.0,34.6943,34.7102,34.6864,34.7023,5100.0
2005-11-14 15:00:00,43.91,43.98,43.91,43.93,11000.0,34.6943,34.7497,34.6943,34.7102,11000.0
2005-11-14 15:05:00,43.93,43.97,43.93,43.94,8100.0,34.7102,34.7418,34.7102,34.7181,8100.0
2005-11-14 15:10:00,43.94,43.95,43.93,43.93,4800.0,34.7181,34.726,34.7102,34.7102,4800.0
2005-11-14 15:15:00,43.93,43.93,43.89,43.91,10300.0,34.7102,34.7102,34.6785,34.6943,10300.0
2005-11-14 15:20:00,43.91,43.91,43.88,43.89,15700.0,34.6943,34.6943,34.6706,34.6785,15700.0
2005-11-14 15:25:00,43.88,43.88,43.85,43.85,8000.0,34.6706,34.6706,34.6469,34.6469,8000.0
2005-11-14 15:30:00,43.85,43.86,43.82,43.83,14000.0,34.6469,34.6548,34.6232,34.6311,14000.0
2005-11-14 15:35:00,43.83,43.85,43.8,43.81,12500.0,34.6311,34.6469,34.6074,34.6153,12500.0
2005-11-14 15:40:00,43.81,43.82,43.78,43.79,22500.0,34.6153,34.6232,34.5916,34.5995,22500.0
2005-11-14 15:45:00,43.78,43.78,43.75,43.75,39500.0,34.5916,34.5916,34.5679,34.5679,39500.0
2005-11-14 15:50:00,43.74,43.74,43.66,43.68,46800.0,34.56,34.56,34.4968,34.5126,46800.0
2005-11-14 15:55:00,43.69,43.83,43.68,43.83,68700.0,34.5205,34.6311,34.5126,34.6311,68700.0
2005-11-15 09:30:00,43.73,43.8,43.73,43.79,15400.0,34.5521,34.6074,34.5521,34.5995,15400.0
2005-11-15 09:35:00,43.72,43.85,43.72,43.82,9400.0,34.5442,34.6469,34.5442,34.6232,9400.0
2005-11-15 09:40:00,43.84,43.87,43.78,43.79,60600.0,34.639,34.6627,34.5916,34.5995,60600.0
2005-11-15 09:45:00,43.79,43.79,43.74,43.76,95300.0,34.5995,34.5995,34.56,34.5758,95300.0
2005-11-15 09:50:00,43.76,43.76,43.72,43.72,27300.0,34.5758,34.5758,34.5442,34.5442,27300.0
2005-11-15 09:55:00,43.71,43.77,43.71,43.76,22900.0,34.5363,34.5837,34.5363,34.5758,22900.0
2005-11-15 10:00:00,43.77,43.84,43.76,43.84,7600.0,34.5837,34.639,34.5758,34.639,7600.0
2005-11-15 10:05:00,43.82,43.92,43.82,43.91,17100.0,34.6232,34.7023,34.6232,34.6943,17100.0
2005-11-15 10:10:00,43.9,43.9,43.84,43.85,4100.0,34.6864,34.6864,34.639,34.6469,4100.0
2005-11-15 10:15:00,43.86,43.9,43.86,43.9,4100.0,34.6548,34.6864,34.6548,34.6864,4100.0
2005-11-15 10:20:00,43.88,43.96,43.88,43.93,19700.0,34.6706,34.7339,34.6706,34.7102,19700.0
2005-11-15 10:25:00,43.94,43.99,43.94,43.99,18400.0,34.7181,34.7576,34.7181,34.7576,18400.0
2005-11-15 10:30:00,44.0,44.15,44.0,44.12,20000.0,34.7655,34.884,34.7655,34.8603,20000.0
2005-11-15 10:35:00,44.15,44.16,44.06,44.06,17500.0,34.884,34.8919,34.8129,34.8129,17500.0
2005-11-15 10:40:00,44.06,44.13,44.06,44.12,3600.0,34.8129,34.8682,34.8129,34.8603,3600.0
2005-11-15 10:45:00,44.12,44.15,44.12,44.15,5400.0,34.8603,34.884,34.8603,34.884,5400.0
2005-11-15 10:50:00,44.15,44.15,44.07,44.1,32600.0,34.884,34.884,34.8208,34.8445,32600.0
2005-11-15 10:55:00,44.11,44.14,44.06,44.06,38300.0,34.8524,34.8761,34.8129,34.8129,38300.0
2005-11-15 11:00:00,44.06,44.13,44.06,44.13,29000.0,34.8129,34.8682,34.8129,34.8682,29000.0
2005-11-15 11:05:00,44.11,44.18,44.11,44.18,28500.0,34.8524,34.9077,34.8524,34.9077,28500.0
2005-11-15 11:10:00,44.16,44.17,44.15,44.16,5300.0,34.8919,34.8998,34.884,34.8919,5300.0
2005-11-15 11:15:00,44.16,44.19,44.15,44.18,14400.0,34.8919,34.9156,34.884,34.9077,14400.0
2005-11-15 11:20:00,44.15,44.16,44.15,44.16,1000.0,34.884,34.8919,34.884,34.8919,1000.0
2005-11-15 11:25:00,44.15,44.18,44.15,44.17,8100.0,34.884,34.9077,34.884,34.8998,8100.0
2005-11-15 11:30:00,44.16,44.17,44.15,44.15,8400.0,34.8919,34.8998,34.884,34.884,8400.0
2005-11-15 11:35:00,44.14,44.16,44.14,44.16,8000.0,34.8761,34.8919,34.8761,34.8919,8000.0
2005-11-15 11:40:00,44.16,44.19,44.13,44.15,9800.0,34.8919,34.9156,34.8682,34.884,9800.0
2005-11-15 11:45:00,44.15,44.15,44.08,44.09,3400.0,34.884,34.884,34.8287,34.8366,3400.0
2005-11-15 11:50:00,44.06,44.06,44.04,44.04,2000.0,34.8129,34.8129,34.7971,34.7971,2000.0
2005-11-15 11:55:00,44.05,44.1,44.04,44.1,7500.0,34.805,34.8445,34.7971,34.8445,7500.0
2005-11-15 12:00:00,44.1,44.1,44.08,44.08,3900.0,34.8445,34.8445,34.8287,34.8287,3900.0
2005-11-15 12:05:00,44.09,44.09,44.09,44.09,2000.0,34.8366,34.8366,34.8366,34.8366,2000.0
2005-11-15 12:10:00,44.1,44.15,44.1,44.15,72700.0,34.8445,34.884,34.8445,34.884,72700.0
2005-11-15 12:15:00,44.19,44.25,44.18,44.25,10600.0,34.9156,34.963,34.9077,34.963,10600.0
2005-11-15 12:20:00,44.29,44.29,44.25,44.25,1700.0,34.9946,34.9946,34.963,34.963,1700.0
2005-11-15 12:25:00,44.26,44.26,44.25,44.26,1100.0,34.9709,34.9709,34.963,34.9709,1100.0
2005-11-15 12:30:00,44.27,44.28,44.24,44.28,3800.0,34.9788,34.9867,34.9551,34.9867,3800.0
2005-11-15 12:35:00,44.27,44.29,44.26,44.26,3800.0,34.9788,34.9946,34.9709,34.9709,3800.0
2005-11-15 12:40:00,44.25,44.28,44.2,44.2,7300.0,34.963,34.9867,34.9235,34.9235,7300.0
2005-11-15 12:45:00,44.2,44.22,44.2,44.21,2300.0,34.9235,34.9393,34.9235,34.9314,2300.0
2005-11-15 12:50:00,44.22,44.22,44.19,44.2,4000.0,34.9393,34.9393,34.9156,34.9235,4000.0
2005-11-15 12:55:00,44.2,44.22,44.2,44.2,2300.0,34.9235,34.9393,34.9235,34.9235,2300.0
2005-11-15 13:00:00,44.19,44.19,44.15,44.18,4000.0,34.9156,34.9156,34.884,34.9077,4000.0
2005-11-15 13:05:00,44.18,44.18,44.14,44.15,800.0,34.9077,34.9077,34.8761,34.884,800.0
2005-11-15 13:10:00,44.15,44.15,44.14,44.14,1900.0,34.884,34.884,34.8761,34.8761,1900.0
2005-11-15 13:15:00,44.15,44.16,44.14,44.16,3300.0,34.884,34.8919,34.8761,34.8919,3300.0
2005-11-15 13:20:00,44.15,44.16,44.13,44.13,1900.0,34.884,34.8919,34.8682,34.8682,1900.0
2005-11-15 13:25:00,44.14,44.14,44.08,44.1,8000.0,34.8761,34.8761,34.8287,34.8445,8000.0
2005-11-15 13:30:00,44.11,44.11,44.09,44.1,1400.0,34.8524,34.8524,34.8366,34.8445,1400.0
2005-11-15 13:35:00,44.1,44.1,44.07,44.07,2900.0,34.8445,34.8445,34.8208,34.8208,2900.0
2005-11-15 13:40:00,44.07,44.07,44.03,44.03,2200.0,34.8208,34.8208,34.7892,34.7892,2200.0
2005-11-15 13:45:00,44.02,44.04,44.02,44.04,9600.0,34.7813,34.7971,34.7813,34.7971,9600.0
2005-11-15 13:50:00,44.04,44.04,44.02,44.03,3800.0,34.7971,34.7971,34.7813,34.7892,3800.0
2005-11-15 13:55:00,44.03,44.05,44.02,44.05,13600.0,34.7892,34.805,34.7813,34.805,13600.0
2005-11-15 14:00:00,44.05,44.05,44.04,44.05,39400.0,34.805,34.805,34.7971,34.805,39400.0
2005-11-15 14:05:00,44.05,44.05,44.04,44.04,1800.0,34.805,34.805,34.7971,34.7971,1800.0
2005-11-15 14:10:00,44.03,44.04,44.0,44.0,14100.0,34.7892,34.7971,34.7655,34.7655,14100.0
2005-11-15 14:15:00,44.0,44.0,43.96,43.96,17400.0,34.7655,34.7655,34.7339,34.7339,17400.0
2005-11-15 14:20:00,43.97,43.99,43.94,43.95,10000.0,34.7418,34.7576,34.7181,34.726,10000.0
2005-11-15 14:25:00,43.94,43.96,43.94,43.96,2500.0,34.7181,34.7339,34.7181,34.7339,2500.0
2005-11-15 14:30:00,44.05,44.05,43.95,43.96,36300.0,34.805,34.805,34.726,34.7339,36300.0
2005-11-15 14:35:00,43.96,43.97,43.94,43.95,10900.0,34.7339,34.7418,34.7181,34.726,10900.0
2005-11-15 14:40:00,43.95,43.98,43.95,43.97,10900.0,34.726,34.7497,34.726,34.7418,10900.0
2005-11-15 14:45:00,43.96,43.97,43.94,43.97,9600.0,34.7339,34.7418,34.7181,34.7418,9600.0
2005-11-15 14:50:00,43.95,43.95,43.94,43.94,4600.0,34.726,34.726,34.7181,34.7181,4600.0
2005-11-15 14:55:00,43.95,43.96,43.93,43.95,7600.0,34.726,34.7339,34.7102,34.726,7600.0
2005-11-15 15:00:00,43.95,43.96,43.9,43.91,12000.0,34.726,34.7339,34.6864,34.6943,12000.0
2005-11-15 15:05:00,43.9,43.93,43.9,43.92,6300.0,34.6864,34.7102,34.6864,34.7023,6300.0
2005-11-15 15:10:00,43.93,43.94,43.93,43.94,12600.0,34.7102,34.7181,34.7102,34.7181,12600.0
2005-11-15 15:15:00,43.93,43.96,43.93,43.95,15100.0,34.7102,34.7339,34.7102,34.726,15100.0
2005-11-15 15:20:00,43.93,43.93,43.91,43.92,2200.0,34.7102,34.7102,34.6943,34.7023,2200.0
2005-11-15 15:25:00,43.92,43.92,43.9,43.9,11800.0,34.7023,34.7023,34.6864,34.6864,11800.0
2005-11-15 15:30:00,43.9,43.9,43.88,43.89,21400.0,34.6864,34.6864,34.6706,34.6785,21400.0
2005-11-15 15:35:00,43.89,43.95,43.86,43.86,29500.0,34.6785,34.726,34.6548,34.6548,29500.0
2005-11-15 15:40:00,43.86,43.86,43.82,43.82,5000.0,34.6548,34.6548,34.6232,34.6232,5000.0
2005-11-15 15:45:00,43.81,43.82,43.76,43.76,28300.0,34.6153,34.6232,34.5758,34.5758,28300.0
2005-11-15 15:50:00,43.76,43.77,43.75,43.75,27200.0,34.5758,34.5837,34.5679,34.5679,27200.0
2005-11-15 15:55:00,43.75,43.76,43.72,43.72,25800.0,34.5679,34.5758,34.5442,34.5442,25800.0
2005-11-16 09:30:00,43.62,43.62,43.5,43.5,20100.0,34.4652,34.4652,34.3704,34.3704,20100.0
2005-11-16 09:35:00,43.46,43.5,43.44,43.5,17300.0,34.3388,34.3704,34.323,34.3704,17300.0
2005-11-16 09:40:00,43.51,43.62,43.46,43.5,12400.0,34.3783,34.4652,34.3388,34.3704,12400.0
2005-11-16 09:45:00,43.51,43.55,43.48,43.52,19000.0,34.3783,34.4099,34.3546,34.3862,19000.0
2005-11-16 09:50:00,43.52,43.62,43.51,43.62,21300.0,34.3862,34.4652,34.3783,34.4652,21300.0
2005-11-16 09:55:00,43.65,43.65,43.58,43.6,32500.0,34.4889,34.4889,34.4336,34.4494,32500.0
2005-11-16 10:00:00,43.6,43.6,43.53,43.59,15500.0,34.4494,34.4494,34.3941,34.4415,15500.0
2005-11-16 10:05:00,43.58,43.58,43.52,43.55,14600.0,34.4336,34.4336,34.3862,34.4099,14600.0
2005-11-16 10:10:00,43.55,43.56,43.52,43.52,6300.0,34.4099,34.4178,34.3862,34.3862,6300.0
2005-11-16 10:15:00,43.53,43.53,43.52,43.52,1900.0,34.3941,34.3941,34.3862,34.3862,1900.0
2005-11-16 10:20:00,43.51,43.58,43.5,43.58,17400.0,34.3783,34.4336,34.3704,34.4336,17400.0
2005-11-16 10:25:00,43.6,43.6,43.59,43.59,1300.0,34.4494,34.4494,34.4415,34.4415,1300.0
2005-11-16 10:30:00,43.59,43.6,43.59,43.59,38700.0,34.4415,34.4494,34.4415,34.4415,38700.0
2005-11-16 10:35:00,43.59,43.6,43.57,43.57,8400.0,34.4415,34.4494,34.4257,34.4257,8400.0
2005-11-16 10:40:00,43.58,43.58,43.57,43.58,1400.0,34.4336,34.4336,34.4257,34.4336,1400.0
2005-11-16 10:45:00,43.57,43.57,43.57,43.57,600.0,34.4257,34.4257,34.4257,34.4257,600.0
2005-11-16 10:50:00,43.57,43.57,43.57,43.57,300.0,34.4257,34.4257,34.4257,34.4257,300.0
2005-11-16 10:55:00,43.58,43.64,43.57,43.57,9700.0,34.4336,34.481,34.4257,34.4257,9700.0
2005-11-16 11:00:00,43.58,43.61,43.58,43.61,2700.0,34.4336,34.4573,34.4336,34.4573,2700.0
2005-11-16 11:05:00,43.61,43.69,43.61,43.69,2800.0,34.4573,34.5205,34.4573,34.5205,2800.0
2005-11-16 11:10:00,43.66,43.73,43.66,43.73,1300.0,34.4968,34.5521,34.4968,34.5521,1300.0
2005-11-16 11:15:00,43.71,43.77,43.71,43.74,2500.0,34.5363,34.5837,34.5363,34.56,2500.0
2005-11-16 11:20:00,43.74,43.75,43.72,43.75,1300.0,34.56,34.5679,34.5442,34.5679,1300.0
2005-11-16 11:25:00,43.73,43.73,43.68,43.68,2500.0,34.5521,34.5521,34.5126,34.5126,2500.0
2005-11-16 11:30:00,43.67,43.69,43.66,43.68,1600.0,34.5047,34.5205,34.4968,34.5126,1600.0
2005-11-16 11:35:00,43.69,43.69,43.69,43.69,200.0,34.5205,34.5205,34.5205,34.5205,200.0
2005-11-16 11:40:00,43.72,43.75,43.72,43.75,400.0,34.5442,34.5679,34.5442,34.5679,400.0
2005-11-16 11:45:00,43.77,43.79,43.76,43.79,2900.0,34.5837,34.5995,34.5758,34.5995,2900.0
2005-11-16 11:50:00,43.79,43.82,43.78,43.82,3900.0,34.5995,34.6232,34.5916,34.6232,3900.0
2005-11-16 11:55:00,43.84,43.84,43.84,43.84,200.0,34.639,34.639,34.639,34.639,200.0
2005-11-16 12:00:00,43.83,43.83,43.8,43.8,1600.0,34.6311,34.6311,34.6074,34.6074,1600.0
2005-11-16 12:05:00,43.79,43.79,43.79,43.79,1800.0,34.5995,34.5995,34.5995,34.5995,1800.0
2005-11-16 12:10:00,43.79,43.8,43.79,43.8,1000.0,34.5995,34.6074,34.5995,34.6074,1000.0
2005-11-16 12:15:00,43.83,43.83,43.83,43.83,100.0,34.6311,34.6311,34.6311,34.6311,100.0
2005-11-16 12:20:00,43.82,43.82,43.79,43.79,1300.0,34.6232,34.6232,34.5995,34.5995,1300.0
2005-11-16 12:25:00,43.8,43.81,43.78,43.8,500.0,34.6074,34.6153,34.5916,34.6074,500.0
2005-11-16 12:30:00,43.77,43.77,43.75,43.75,10000.0,34.5837,34.5837,34.5679,34.5679,10000.0
2005-11-16 12:35:00,43.72,43.72,43.71,43.72,900.0,34.5442,34.5442,34.5363,34.5442,900.0
2005-11-16 12:40:00,43.74,43.75,43.72,43.75,1500.0,34.56,34.5679,34.5442,34.5679,1500.0
2005-11-16 12:45:00,43.76,43.77,43.74,43.74,2900.0,34.5758,34.5837,34.56,34.56,2900.0
2005-11-16 12:50:00,43.73,43.74,43.72,43.73,3300.0,34.5521,34.56,34.5442,34.5521,3300.0
2005-11-16 12:55:00,43.73,43.73,43.7,43.71,4400.0,34.5521,34.5521,34.5284,34.5363,4400.0
2005-11-16 13:00:00,43.71,43.71,43.7,43.71,1200.0,34.5363,34.5363,34.5284,34.5363,1200.0
2005-11-16 13:05:00,43.7,43.75,43.69,43.74,10800.0,34.5284,34.5679,34.5205,34.56,10800.0
2005-11-16 13:10:00,43.73,43.75,43.73,43.75,8200.0,34.5521,34.5679,34.5521,34.5679,8200.0
2005-11-16 13:15:00,43.75,43.75,43.75,43.75,1500.0,34.5679,34.5679,34.5679,34.5679,1500.0
2005-11-16 13:20:00,43.77,43.77,43.76,43.76,1300.0,34.5837,34.5837,34.5758,34.5758,1300.0
2005-11-16 13:25:00,43.77,43.78,43.76,43.78,8800.0,34.5837,34.5916,34.5758,34.5916,8800.0
2005-11-16 13:30:00,43.78,43.81,43.78,43.81,5300.0,34.5916,34.6153,34.5916,34.6153,5300.0
2005-11-16 13:35:00,43.8,43.81,43.8,43.8,2000.0,34.6074,34.6153,34.6074,34.6074,2000.0
2005-11-16 13:40:00,43.8,43.8,43.8,43.8,400.0,34.6074,34.6074,34.6074,34.6074,400.0
2005-11-16 13:45:00,43.81,43.81,43.8,43.8,2600.0,34.6153,34.6153,34.6074,34.6074,2600.0
2005-11-16 13:50:00,43.8,43.82,43.8,43.8,4600.0,34.6074,34.6232,34.6074,34.6074,4600.0
2005-11-16 13:55:00,43.8,43.85,43.8,43.82,9300.0,34.6074,34.6469,34.6074,34.6232,9300.0
2005-11-16 14:00:00,43.81,43.82,43.8,43.82,2600.0,34.6153,34.6232,34.6074,34.6232,2600.0
2005-11-16 14:05:00,43.82,43.82,43.75,43.75,3700.0,34.6232,34.6232,34.5679,34.5679,3700.0
2005-11-16 14:10:00,43.76,43.78,43.73,43.73,1900.0,34.5758,34.5916,34.5521,34.5521,1900.0
2005-11-16 14:15:00,43.76,43.79,43.76,43.79,1100.0,34.5758,34.5995,34.5758,34.5995,1100.0
2005-11-16 14:20:00,43.79,43.84,43.79,43.83,2200.0,34.5995,34.639,34.5995,34.6311,2200.0
2005-11-16 14:25:00,43.83,43.84,43.83,43.84,1100.0,34.6311,34.639,34.6311,34.639,1100.0
2005-11-16 14:30:00,43.84,43.84,43.83,43.84,1800.0,34.639,34.639,34.6311,34.639,1800.0
2005-11-16 14:35:00,43.82,43.82,43.77,43.78,2800.0,34.6232,34.6232,34.5837,34.5916,2800.0
2005-11-16 14:40:00,43.76,43.77,43.73,43.74,3600.0,34.5758,34.5837,34.5521,34.56,3600.0
2005-11-16 14:45:00,43.73,43.74,43.73,43.73,2000.0,34.5521,34.56,34.5521,34.5521,2000.0
2005-11-16 14:50:00,43.72,43.73,43.65,43.73,11800.0,34.5442,34.5521,34.4889,34.5521,11800.0
2005-11-16 14:55:00,43.72,43.73,43.71,43.73,2500.0,34.5442,34.5521,34.5363,34.5521,2500.0
2005-11-16 15:00:00,43.72,43.76,43.7,43.71,8300.0,34.5442,34.5758,34.5284,34.5363,8300.0
2005-11-16 15:05:00,43.72,43.72,43.7,43.7,14400.0,34.5442,34.5442,34.5284,34.5284,14400.0
2005-11-16 15:10:00,43.66,43.69,43.62,43.63,7700.0,34.4968,34.5205,34.4652,34.4731,7700.0
2005-11-16 15:15:00,43.63,43.63,43.52,43.53,12800.0,34.4731,34.4731,34.3862,34.3941,12800.0
2005-11-16 15:20:00,43.55,43.55,43.53,43.54,5000.0,34.4099,34.4099,34.3941,34.402,5000.0
2005-11-16 15:25:00,43.54,43.67,43.52,43.66,25100.0,34.402,34.5047,34.3862,34.4968,25100.0
2005-11-16 15:30:00,43.66,43.68,43.65,43.68,19100.0,34.4968,34.5126,34.4889,34.5126,19100.0
2005-11-16 15:35:00,43.68,43.82,43.67,43.81,12100.0,34.5126,34.6232,34.5047,34.6153,12100.0
2005-11-16 15:40:00,43.81,43.81,43.65,43.66,8400.0,34.6153,34.6153,34.4889,34.4968,8400.0
2005-11-16 15:45:00,43.67,43.71,43.61,43.71,7900.0,34.5047,34.5363,34.4573,34.5363,7900.0
2005-11-16 15:50:00,43.68,43.7,43.66,43.7,24100.0,34.5126,34.5284,34.4968,34.5284,24100.0
2005-11-16 15:55:00,43.7,43.71,43.68,43.71,36700.0,34.5284,34.5363,34.5126,34.5363,36700.0
2005-11-17 09:30:00,43.51,43.52,43.41,43.45,28200.0,34.3783,34.3862,34.2993,34.3309,28200.0
2005-11-17 09:35:00,43.45,43.56,43.45,43.55,16000.0,34.3309,34.4178,34.3309,34.4099,16000.0
2005-11-17 09:40:00,43.57,43.61,43.57,43.61,4600.0,34.4257,34.4573,34.4257,34.4573,4600.0
2005-11-17 09:45:00,43.61,43.65,43.6,43.65,6000.0,34.4573,34.4889,34.4494,34.4889,6000.0
2005-11-17 09:50:00,43.65,43.76,43.65,43.76,8700.0,34.4889,34.5758,34.4889,34.5758,8700.0
2005-11-17 09:55:00,43.75,43.75,43.67,43.7,5700.0,34.5679,34.5679,34.5047,34.5284,5700.0
2005-11-17 10:00:00,43.7,43.8,43.7,43.8,6200.0,34.5284,34.6074,34.5284,34.6074,6200.0
2005-11-17 10:05:00,43.82,44.02,43.82,44.0,14700.0,34.6232,34.7813,34.6232,34.7655,14700.0
2005-11-17 10:10:00,44.0,44.0,43.92,43.92,6400.0,34.7655,34.7655,34.7023,34.7023,6400.0
2005-11-17 10:15:00,43.91,43.91,43.84,43.85,13100.0,34.6943,34.6943,34.639,34.6469,13100.0
2005-11-17 10:20:00,43.86,43.88,43.86,43.88,5000.0,34.6548,34.6706,34.6548,34.6706,5000.0
2005-11-17 10:25:00,43.88,43.88,43.85,43.86,3800.0,34.6706,34.6706,34.6469,34.6548,3800.0
2005-11-17 10:30:00,43.86,43.86,43.84,43.84,2300.0,34.6548,34.6548,34.639,34.639,2300.0
2005-11-17 10:35:00,43.85,43.87,43.84,43.87,15600.0,34.6469,34.6627,34.639,34.6627,15600.0
2005-11-17 10:40:00,43.87,43.94,43.87,43.93,4000.0,34.6627,34.7181,34.6627,34.7102,4000.0
2005-11-17 10:45:00,43.94,43.94,43.81,43.81,4800.0,34.7181,34.7181,34.6153,34.6153,4800.0
2005-11-17 10:50:00,43.82,43.82,43.76,43.77,6700.0,34.6232,34.6232,34.5758,34.5837,6700.0
2005-11-17 10:55:00,43.77,43.77,43.76,43.77,4100.0,34.5837,34.5837,34.5758,34.5837,4100.0
2005-11-17 11:00:00,43.77,43.82,43.77,43.81,6500.0,34.5837,34.6232,34.5837,34.6153,6500.0
2005-11-17 11:05:00,43.82,43.89,43.82,43.87,3000.0,34.6232,34.6785,34.6232,34.6627,3000.0
2005-11-17 11:10:00,43.86,43.87,43.86,43.87,1300.0,34.6548,34.6627,34.6548,34.6627,1300.0
2005-11-17 11:15:00,43.87,43.87,43.83,43.83,1700.0,34.6627,34.6627,34.6311,34.6311,1700.0
2005-11-17 11:20:00,43.83,43.88,43.81,43.88,7200.0,34.6311,34.6706,34.6153,34.6706,7200.0
2005-11-17 11:25:00,43.89,43.89,43.88,43.89,1300.0,34.6785,34.6785,34.6706,34.6785,1300.0
2005-11-17 11:30:00,43.89,43.97,43.89,43.97,5000.0,34.6785,34.7418,34.6785,34.7418,5000.0
2005-11-17 11:35:00,44.0,44.05,44.0,44.04,1300.0,34.7655,34.805,34.7655,34.7971,1300.0
2005-11-17 11:40:00,44.04,44.04,44.02,44.03,4800.0,34.7971,34.7971,34.7813,34.7892,4800.0
2005-11-17 11:45:00,44.04,44.09,44.04,44.08,6600.0,34.7971,34.8366,34.7971,34.8287,6600.0
2005-11-17 11:50:00,44.09,44.14,44.09,44.13,18100.0,34.8366,34.8761,34.8366,34.8682,18100.0
2005-11-17 11:55:00,44.13,44.15,44.13,44.15,14400.0,34.8682,34.884,34.8682,34.884,14400.0
2005-11-17 12:00:00,44.16,44.2,44.16,44.19,5400.0,34.8919,34.9235,34.8919,34.9156,5400.0
2005-11-17 12:05:00,44.2,44.27,44.19,44.19,32600.0,34.9235,34.9788,34.9156,34.9156,32600.0
2005-11-17 12:10:00,44.19,44.22,44.19,44.22,3200.0,34.9156,34.9393,34.9156,34.9393,3200.0
2005-11-17 12:15:00,44.22,44.22,44.19,44.21,12800.0,34.9393,34.9393,34.9156,34.9314,12800.0
2005-11-17 12:20:00,44.22,44.3,44.22,44.3,42100.0,34.9393,35.0025,34.9393,35.0025,42100.0
2005-11-17 12:25:00,44.31,44.34,44.31,44.33,2800.0,35.0104,35.0341,35.0104,35.0262,2800.0
2005-11-17 12:30:00,44.33,44.33,44.29,44.29,3600.0,35.0262,35.0262,34.9946,34.9946,3600.0
2005-11-17 12:35:00,44.28,44.28,44.27,44.27,1600.0,34.9867,34.9867,34.9788,34.9788,1600.0
2005-11-17 12:40:00,44.27,44.27,44.25,44.25,1400.0,34.9788,34.9788,34.963,34.963,1400.0
2005-11-17 12:45:00,44.25,44.26,44.25,44.25,4100.0,34.963,34.9709,34.963,34.963,4100.0
2005-11-17 12:50:00,44.26,44.29,44.25,44.28,4900.0,34.9709,34.9946,34.963,34.9867,4900.0
2005-11-17 12:55:00,44.26,44.26,44.26,44.26,100.0,34.9709,34.9709,34.9709,34.9709,100.0
2005-11-17 13:00:00,44.26,44.26,44.2,44.22,30300.0,34.9709,34.9709,34.9235,34.9393,30300.0
2005-11-17 13:05:00,44.22,44.24,44.22,44.22,400.0,34.9393,34.9551,34.9393,34.9393,400.0
2005-11-17 13:10:00,44.23,44.23,44.21,44.21,1300.0,34.9472,34.9472,34.9314,34.9314,1300.0
2005-11-17 13:15:00,44.21,44.21,44.18,44.19,2400.0,34.9314,34.9314,34.9077,34.9156,2400.0
2005-11-17 13:20:00,44.17,44.17,44.17,44.17,800.0,34.8998,34.8998,34.8998,34.8998,800.0
2005-11-17 13:25:00,44.18,44.22,44.17,44.2,5200.0,34.9077,34.9393,34.8998,34.9235,5200.0
2005-11-17 13:30:00,44.21,44.31,44.21,44.3,3900.0,34.9314,35.0104,34.9314,35.0025,3900.0
2005-11-17 13:35:00,44.3,44.3,44.28,44.3,2900.0,35.0025,35.0025,34.9867,35.0025,2900.0
2005-11-17 13:40:00,44.3,44.3,44.27,44.27,2500.0,35.0025,35.0025,34.9788,34.9788,2500.0
2005-11-17 13:45:00,44.28,44.29,44.27,44.29,3400.0,34.9867,34.9946,34.9788,34.9946,3400.0
2005-11-17 13:50:00,44.29,44.29,44.26,44.26,12700.0,34.9946,34.9946,34.9709,34.9709,12700.0
2005-11-17 13:55:00,44.26,44.29,44.26,44.29,2500.0,34.9709,34.9946,34.9709,34.9946,2500.0
2005-11-17 14:00:00,44.28,44.28,44.28,44.28,100.0,34.9867,34.9867,34.9867,34.9867,100.0
2005-11-17 14:05:00,44.28,44.29,44.28,44.29,1800.0,34.9867,34.9946,34.9867,34.9946,1800.0
2005-11-17 14:10:00,44.3,44.34,44.3,44.34,9900.0,35.0025,35.0341,35.0025,35.0341,9900.0
2005-11-17 14:15:00,44.34,44.35,44.34,44.34,3300.0,35.0341,35.042,35.0341,35.0341,3300.0
2005-11-17 14:20:00,44.34,44.38,44.34,44.38,3700.0,35.0341,35.0657,35.0341,35.0657,3700.0
2005-11-17 14:25:00,44.38,44.46,44.38,44.46,15700.0,35.0657,35.1289,35.0657,35.1289,15700.0
2005-11-17 14:30:00,44.44,44.44,44.43,44.43,17600.0,35.1131,35.1131,35.1052,35.1052,17600.0
2005-11-17 14:35:00,44.43,44.46,44.43,44.46,16600.0,35.1052,35.1289,35.1052,35.1289,16600.0
2005-11-17 14:40:00,44.45,44.51,44.45,44.5,48300.0,35.121,35.1684,35.121,35.1605,48300.0
2005-11-17 14:45:00,44.5,44.51,44.5,44.5,10100.0,35.1605,35.1684,35.1605,35.1605,10100.0
2005-11-17 14:50:00,44.5,44.53,44.5,44.53,2900.0,35.1605,35.1842,35.1605,35.1842,2900.0
2005-11-17 14:55:00,44.52,44.54,44.52,44.54,13300.0,35.1763,35.1921,35.1763,35.1921,13300.0
2005-11-17 15:00:00,44.54,44.54,44.53,44.53,6800.0,35.1921,35.1921,35.1842,35.1842,6800.0
2005-11-17 15:05:00,44.53,44.55,44.53,44.55,15700.0,35.1842,35.2,35.1842,35.2,15700.0
2005-11-17 15:10:00,44.55,44.58,44.55,44.57,9200.0,35.2,35.2237,35.2,35.2158,9200.0
2005-11-17 15:15:00,44.56,44.67,44.56,44.65,17800.0,35.2079,35.2948,35.2079,35.279,17800.0
2005-11-17 15:20:00,44.66,44.66,44.65,44.65,17000.0,35.2869,35.2869,35.279,35.279,17000.0
2005-11-17 15:25:00,44.66,44.67,44.65,44.67,31500.0,35.2869,35.2948,35.279,35.2948,31500.0
2005-11-17 15:30:00,44.67,44.7,44.64,44.66,12200.0,35.2948,35.3185,35.2711,35.2869,12200.0
2005-11-17 15:35:00,44.66,44.67,44.65,44.66,19800.0,35.2869,35.2948,35.279,35.2869,19800.0
2005-11-17 15:40:00,44.66,44.7,44.66,44.7,6200.0,35.2869,35.3185,35.2869,35.3185,6200.0
2005-11-17 15:45:00,44.7,44.78,44.7,44.75,32000.0,35.3185,35.3818,35.3185,35.3581,32000.0
2005-11-17 15:50:00,44.76,44.76,44.71,44.71,31500.0,35.366,35.366,35.3264,35.3264,31500.0
2005-11-17 15:55:00,44.71,44.72,44.7,44.71,34500.0,35.3264,35.3344,35.3185,35.3264,34500.0
2005-11-18 09:30:00,44.73,44.74,44.7,44.71,18300.0,35.3423,35.3502,35.3185,35.3264,18300.0
2005-11-18 09:35:00,44.68,44.74,44.66,44.72,34400.0,35.3027,35.3502,35.2869,35.3344,34400.0
2005-11-18 09:40:00,44.73,44.81,44.73,44.81,54400.0,35.3423,35.4055,35.3423,35.4055,54400.0
2005-11-18 09:45:00,44.81,44.9,44.81,44.9,33300.0,35.4055,35.4766,35.4055,35.4766,33300.0
2005-11-18 09:50:00,44.89,44.9,44.86,44.9,28900.0,35.4687,35.4766,35.445,35.4766,28900.0
2005-11-18 09:55:00,44.9,45.07,44.9,45.05,78500.0,35.4766,35.6109,35.4766,35.5951,78500.0
2005-11-18 10:00:00,45.06,45.15,45.06,45.14,47900.0,35.603,35.6741,35.603,35.6662,47900.0
2005-11-18 10:05:00,45.15,45.15,45.1,45.11,27500.0,35.6741,35.6741,35.6346,35.6425,27500.0
2005-11-18 10:10:00,45.11,45.15,45.02,45.02,22300.0,35.6425,35.6741,35.5714,35.5714,22300.0
2005-11-18 10:15:00,45.03,45.1,45.01,45.03,12900.0,35.5793,35.6346,35.5635,35.5793,12900.0
2005-11-18 10:20:00,45.02,45.03,44.98,44.98,27100.0,35.5714,35.5793,35.5398,35.5398,27100.0
2005-11-18 10:25:00,44.98,44.99,44.96,44.99,6200.0,35.5398,35.5477,35.524,35.5477,6200.0
2005-11-18 10:30:00,44.97,44.97,44.94,44.94,70600.0,35.5319,35.5319,35.5082,35.5082,70600.0
2005-11-18 10:35:00,44.94,45.05,44.92,45.03,38300.0,35.5082,35.5951,35.4924,35.5793,38300.0
2005-11-18 10:40:00,45.03,45.14,45.02,45.12,115000.0,35.5793,35.6662,35.5714,35.6504,115000.0
2005-11-18 10:45:00,45.13,45.15,45.11,45.14,17700.0,35.6583,35.6741,35.6425,35.6662,17700.0
2005-11-18 10:50:00,45.13,45.18,45.13,45.17,13800.0,35.6583,35.6978,35.6583,35.6899,13800.0
2005-11-18 10:55:00,45.18,45.25,45.15,45.25,31000.0,35.6978,35.7531,35.6741,35.7531,31000.0
2005-11-18 11:00:00,45.2,45.29,45.2,45.27,74400.0,35.7136,35.7847,35.7136,35.7689,74400.0
2005-11-18 11:05:00,45.27,45.28,45.22,45.25,13900.0,35.7689,35.7768,35.7294,35.7531,13900.0
2005-11-18 11:10:00,45.25,45.25,45.2,45.21,5000.0,35.7531,35.7531,35.7136,35.7215,5000.0
2005-11-18 11:15:00,45.19,45.25,45.19,45.23,10400.0,35.7057,35.7531,35.7057,35.7373,10400.0
2005-11-18 11:20:00,45.24,45.24,45.19,45.19,4000.0,35.7452,35.7452,35.7057,35.7057,4000.0
2005-11-18 11:25:00,45.19,45.19,45.08,45.08,5100.0,35.7057,35.7057,35.6188,35.6188,5100.0
2005-11-18 11:30:00,45.09,45.16,45.09,45.15,8500.0,35.6267,35.682,35.6267,35.6741,8500.0
2005-11-18 11:35:00,45.15,45.15,45.1,45.11,5100.0,35.6741,35.6741,35.6346,35.6425,5100.0
2005-11-18 11:40:00,45.11,45.11,45.08,45.09,3500.0,35.6425,35.6425,35.6188,35.6267,3500.0
2005-11-18 11:45:00,45.09,45.17,45.09,45.17,6800.0,35.6267,35.6899,35.6267,35.6899,6800.0
2005-11-18 11:50:00,45.16,45.16,45.11,45.11,4100.0,35.682,35.682,35.6425,35.6425,4100.0
2005-11-18 11:55:00,45.11,45.11,45.1,45.11,7900.0,35.6425,35.6425,35.6346,35.6425,7900.0
2005-11-18 12:00:00,45.1,45.12,45.07,45.07,11900.0,35.6346,35.6504,35.6109,35.6109,11900.0
2005-11-18 12:05:00,45.07,45.1,45.07,45.1,7200.0,35.6109,35.6346,35.6109,35.6346,7200.0
2005-11-18 12:10:00,45.08,45.17,45.08,45.17,2200.0,35.6188,35.6899,35.6188,35.6899,2200.0
2005-11-18 12:15:00,45.17,45.17,45.15,45.16,2700.0,35.6899,35.6899,35.6741,35.682,2700.0
2005-11-18 12:20:00,45.15,45.16,45.15,45.16,1800.0,35.6741,35.682,35.6741,35.682,1800.0
2005-11-18 12:25:00,45.16,45.17,45.15,45.17,4300.0,35.682,35.6899,35.6741,35.6899,4300.0
2005-11-18 12:30:00,45.15,45.17,45.13,45.14,6400.0,35.6741,35.6899,35.6583,35.6662,6400.0
2005-11-18 12:35:00,45.14,45.14,45.04,45.04,8900.0,35.6662,35.6662,35.5872,35.5872,8900.0
2005-11-18 12:40:00,45.04,45.04,45.01,45.03,2600.0,35.5872,35.5872,35.5635,35.5793,2600.0
2005-11-18 12:45:00,45.02,45.04,44.97,45.04,29300.0,35.5714,35.5872,35.5319,35.5872,29300.0
2005-11-18 12:50:00,45.04,45.06,45.03,45.05,5600.0,35.5872,35.603,35.5793,35.5951,5600.0
2005-11-18 12:55:00,45.05,45.17,45.05,45.15,12700.0,35.5951,35.6899,35.5951,35.6741,12700.0
2005-11-18 13:00:00,45.16,45.16,45.13,45.13,1700.0,35.682,35.682,35.6583,35.6583,1700.0
2005-11-18 13:05:00,45.12,45.12,45.07,45.09,6200.0,35.6504,35.6504,35.6109,35.6267,6200.0
2005-11-18 13:10:00,45.09,45.1,45.07,45.08,1700.0,35.6267,35.6346,35.6109,35.6188,1700.0
2005-11-18 13:15:00,45.08,45.08,45.07,45.08,1700.0,35.6188,35.6188,35.6109,35.6188,1700.0
2005-11-18 13:20:00,45.08,45.09,45.08,45.09,2300.0,35.6188,35.6267,35.6188,35.6267,2300.0
2005-11-18 13:25:00,45.09,45.11,45.09,45.11,4100.0,35.6267,35.6425,35.6267,35.6425,4100.0
2005-11-18 13:30:00,45.1,45.11,45.1,45.11,3300.0,35.6346,35.6425,35.6346,35.6425,3300.0
2005-11-18 13:35:00,45.11,45.11,45.1,45.11,5900.0,35.6425,35.6425,35.6346,35.6425,5900.0
2005-11-18 13:40:00,45.1,45.11,45.1,45.1,3500.0,35.6346,35.6425,35.6346,35.6346,3500.0
2005-11-18 13:45:00,45.1,45.11,45.1,45.1,5200.0,35.6346,35.6425,35.6346,35.6346,5200.0
2005-11-18 13:50:00,45.11,45.12,45.11,45.12,18000.0,35.6425,35.6504,35.6425,35.6504,18000.0
2005-11-18 13:55:00,45.12,45.16,45.12,45.16,10700.0,35.6504,35.682,35.6504,35.682,10700.0
2005-11-18 14:00:00,45.16,45.21,45.16,45.21,17600.0,35.682,35.7215,35.682,35.7215,17600.0
2005-11-18 14:05:00,45.21,45.24,45.2,45.24,8400.0,35.7215,35.7452,35.7136,35.7452,8400.0
2005-11-18 14:10:00,45.23,45.26,45.23,45.26,21500.0,35.7373,35.761,35.7373,35.761,21500.0
2005-11-18 14:15:00,45.26,45.26,45.25,45.26,600.0,35.761,35.761,35.7531,35.761,600.0
2005-11-18 14:20:00,45.25,45.25,45.23,45.24,5800.0,35.7531,35.7531,35.7373,35.7452,5800.0
2005-11-18 14:25:00,45.23,45.26,45.22,45.25,9300.0,35.7373,35.761,35.7294,35.7531,9300.0
2005-11-18 14:30:00,45.26,45.26,45.24,45.25,5400.0,35.761,35.761,35.7452,35.7531,5400.0
2005-11-18 14:35:00,45.25,45.26,45.25,45.26,56400.0,35.7531,35.761,35.7531,35.761,56400.0
2005-11-18 14:40:00,45.26,45.26,45.25,45.26,3600.0,35.761,35.761,35.7531,35.761,3600.0
2005-11-18 14:45:00,45.26,45.26,45.24,45.24,3000.0,35.761,35.761,35.7452,35.7452,3000.0
2005-11-18 14:50:00,45.25,45.26,45.24,45.26,89400.0,35.7531,35.761,35.7452,35.761,89400.0
2005-11-18 14:55:00,45.26,45.26,45.24,45.26,4300.0,35.761,35.761,35.7452,35.761,4300.0
2005-11-18 15:00:00,45.25,45.26,45.25,45.25,1900.0,35.7531,35.761,35.7531,35.7531,1900.0
2005-11-18 15:05:00,45.25,45.25,45.24,45.24,1500.0,35.7531,35.7531,35.7452,35.7452,1500.0
2005-11-18 15:10:00,45.25,45.25,45.2,45.2,6200.0,35.7531,35.7531,35.7136,35.7136,6200.0
2005-11-18 15:15:00,45.2,45.21,45.2,45.21,6600.0,35.7136,35.7215,35.7136,35.7215,6600.0
2005-11-18 15:20:00,45.2,45.21,45.2,45.21,13600.0,35.7136,35.7215,35.7136,35.7215,13600.0
2005-11-18 15:25:00,45.21,45.21,45.2,45.2,6500.0,35.7215,35.7215,35.7136,35.7136,6500.0
2005-11-18 15:30:00,45.2,45.21,45.17,45.17,4100.0,35.7136,35.7215,35.6899,35.6899,4100.0
2005-11-18 15:35:00,45.17,45.18,45.12,45.12,43800.0,35.6899,35.6978,35.6504,35.6504,43800.0
2005-11-18 15:40:00,45.12,45.19,45.11,45.19,39800.0,35.6504,35.7057,35.6425,35.7057,39800.0
2005-11-18 15:45:00,45.18,45.22,45.18,45.22,24100.0,35.6978,35.7294,35.6978,35.7294,24100.0
2005-11-18 15:50:00,45.21,45.28,45.21,45.28,34500.0,35.7215,35.7768,35.7215,35.7768,34500.0
2005-11-18 15:55:00,45.28,45.31,45.27,45.3,35100.0,35.7768,35.8005,35.7689,35.7926,35100.0
2005-11-21 09:30:00,45.31,45.31,45.21,45.22,43700.0,35.8005,35.8005,35.7215,35.7294,43700.0
2005-11-21 09:35:00,45.23,45.23,45.16,45.16,7600.0,35.7373,35.7373,35.682,35.682,7600.0
2005-11-21 09:40:00,45.16,45.17,45.09,45.16,22100.0,35.682,35.6899,35.6267,35.682,22100.0
2005-11-21 09:45:00,45.15,45.15,45.11,45.11,8200.0,35.6741,35.6741,35.6425,35.6425,8200.0
2005-11-21 09:50:00,45.11,45.15,45.11,45.14,22100.0,35.6425,35.6741,35.6425,35.6662,22100.0
2005-11-21 09:55:00,45.13,45.15,45.07,45.1,27600.0,35.6583,35.6741,35.6109,35.6346,27600.0
2005-11-21 10:00:00,45.11,45.13,45.1,45.1,8400.0,35.6425,35.6583,35.6346,35.6346,8400.0
2005-11-21 10:05:00,45.1,45.1,45.07,45.07,18200.0,35.6346,35.6346,35.6109,35.6109,18200.0
2005-11-21 10:10:00,45.06,45.1,45.05,45.1,26900.0,35.603,35.6346,35.5951,35.6346,26900.0
2005-11-21 10:15:00,45.09,45.09,45.05,45.05,5200.0,35.6267,35.6267,35.5951,35.5951,5200.0
2005-11-21 10:20:00,45.05,45.06,44.96,44.96,22000.0,35.5951,35.603,35.524,35.524,22000.0
2005-11-21 10:25:00,44.98,45.05,44.98,45.0,11100.0,35.5398,35.5951,35.5398,35.5556,11100.0
2005-11-21 10:30:00,45.0,45.0,44.95,44.96,6500.0,35.5556,35.5556,35.5161,35.524,6500.0
2005-11-21 10:35:00,44.95,44.95,44.92,44.92,5400.0,35.5161,35.5161,35.4924,35.4924,5400.0
2005-11-21 10:40:00,44.92,44.93,44.9,44.9,10000.0,35.4924,35.5003,35.4766,35.4766,10000.0
2005-11-21 10:45:00,44.9,44.91,44.9,44.91,2500.0,35.4766,35.4845,35.4766,35.4845,2500.0
2005-11-21 10:50:00,44.91,45.0,44.91,44.97,14900.0,35.4845,35.5556,35.4845,35.5319,14900.0
2005-11-21 10:55:00,44.98,44.98,44.95,44.95,8100.0,35.5398,35.5398,35.5161,35.5161,8100.0
2005-11-21 11:00:00,44.95,44.95,44.94,44.94,9900.0,35.5161,35.5161,35.5082,35.5082,9900.0
2005-11-21 11:05:00,44.94,44.95,44.94,44.95,5800.0,35.5082,35.5161,35.5082,35.5161,5800.0
2005-11-21 11:10:00,44.94,44.98,44.94,44.97,3500.0,35.5082,35.5398,35.5082,35.5319,3500.0
2005-11-21 11:15:00,44.97,44.97,44.92,44.92,8900.0,35.5319,35.5319,35.4924,35.4924,8900.0
2005-11-21 11:20:00,44.92,44.92,44.84,44.84,11500.0,35.4924,35.4924,35.4292,35.4292,11500.0
2005-11-21 11:25:00,44.82,44.82,44.77,44.8,11500.0,35.4134,35.4134,35.3739,35.3976,11500.0
2005-11-21 11:30:00,44.8,44.86,44.8,44.85,3900.0,35.3976,35.445,35.3976,35.4371,3900.0
2005-11-21 11:35:00,44.84,44.84,44.83,44.84,1300.0,35.4292,35.4292,35.4213,35.4292,1300.0
2005-11-21 11:40:00,44.84,44.84,44.79,44.8,10500.0,35.4292,35.4292,35.3897,35.3976,10500.0
2005-11-21 11:45:00,44.8,44.8,44.79,44.8,18100.0,35.3976,35.3976,35.3897,35.3976,18100.0
2005-11-21 11:50:00,44.79,44.8,44.79,44.79,2000.0,35.3897,35.3976,35.3897,35.3897,2000.0
2005-11-21 11:55:00,44.8,44.8,44.79,44.8,600.0,35.3976,35.3976,35.3897,35.3976,600.0
2005-11-21 12:00:00,44.79,44.79,44.77,44.77,7700.0,35.3897,35.3897,35.3739,35.3739,7700.0
2005-11-21 12:05:00,44.76,44.76,44.75,44.76,2100.0,35.366,35.366,35.3581,35.366,2100.0
2005-11-21 12:10:00,44.75,44.75,44.75,44.75,300.0,35.3581,35.3581,35.3581,35.3581,300.0
2005-11-21 12:15:00,44.75,44.76,44.75,44.76,6900.0,35.3581,35.366,35.3581,35.366,6900.0
2005-11-21 12:20:00,44.74,44.75,44.74,44.75,7600.0,35.3502,35.3581,35.3502,35.3581,7600.0
2005-11-21 12:25:00,44.74,44.74,44.7,44.71,2500.0,35.3502,35.3502,35.3185,35.3264,2500.0
2005-11-21 12:30:00,44.7,44.7,44.66,44.66,2300.0,35.3185,35.3185,35.2869,35.2869,2300.0
2005-11-21 12:35:00,44.66,44.66,44.64,44.64,3300.0,35.2869,35.2869,35.2711,35.2711,3300.0
2005-11-21 12:40:00,44.65,44.67,44.64,44.66,8700.0,35.279,35.2948,35.2711,35.2869,8700.0
2005-11-21 12:45:00,44.66,44.67,44.65,44.67,9200.0,35.2869,35.2948,35.279,35.2948,9200.0
2005-11-21 12:50:00,44.67,44.68,44.67,44.67,6700.0,35.2948,35.3027,35.2948,35.2948,6700.0
2005-11-21 12:55:00,44.66,44.67,44.66,44.66,9100.0,35.2869,35.2948,35.2869,35.2869,9100.0
2005-11-21 13:00:00,44.66,44.66,44.62,44.62,12500.0,35.2869,35.2869,35.2553,35.2553,12500.0
2005-11-21 13:05:00,44.61,44.62,44.58,44.6,22300.0,35.2474,35.2553,35.2237,35.2395,22300.0
2005-11-21 13:10:00,44.6,44.61,44.54,44.54,8500.0,35.2395,35.2474,35.1921,35.1921,8500.0
2005-11-21 13:15:00,44.53,44.55,44.52,44.52,6700.0,35.1842,35.2,35.1763,35.1763,6700.0
2005-11-21 13:20:00,44.51,44.53,44.51,44.52,10600.0,35.1684,35.1842,35.1684,35.1763,10600.0
2005-11-21 13:25:00,44.52,44.56,44.52,44.54,4900.0,35.1763,35.2079,35.1763,35.1921,4900.0
2005-11-21 13:30:00,44.54,44.54,44.51,44.52,4400.0,35.1921,35.1921,35.1684,35.1763,4400.0
2005-11-21 13:35:00,44.52,44.54,44.52,44.53,4100.0,35.1763,35.1921,35.1763,35.1842,4100.0
2005-11-21 13:40:00,44.54,44.54,44.51,44.51,5800.0,35.1921,35.1921,35.1684,35.1684,5800.0
2005-11-21 13:45:00,44.51,44.52,44.47,44.47,3500.0,35.1684,35.1763,35.1368,35.1368,3500.0
2005-11-21 13:50:00,44.47,44.51,44.46,44.51,11900.0,35.1368,35.1684,35.1289,35.1684,11900.0
2005-11-21 13:55:00,44.52,44.62,44.52,44.62,6200.0,35.1763,35.2553,35.1763,35.2553,6200.0
2005-11-21 14:00:00,44.62,44.62,44.62,44.62,800.0,35.2553,35.2553,35.2553,35.2553,800.0
2005-11-21 14:05:00,44.62,44.7,44.61,44.7,7900.0,35.2553,35.3185,35.2474,35.3185,7900.0
2005-11-21 14:10:00,44.7,44.7,44.66,44.68,4200.0,35.3185,35.3185,35.2869,35.3027,4200.0
2005-11-21 14:15:00,44.69,44.7,44.63,44.64,11000.0,35.3106,35.3185,35.2632,35.2711,11000.0
2005-11-21 14:20:00,44.63,44.64,44.62,44.62,8000.0,35.2632,35.2711,35.2553,35.2553,8000.0
2005-11-21 14:25:00,44.62,44.65,44.62,44.65,162800.0,35.2553,35.279,35.2553,35.279,162800.0
2005-11-21 14:30:00,44.67,44.67,44.66,44.67,2100.0,35.2948,35.2948,35.2869,35.2948,2100.0
2005-11-21 14:35:00,44.66,44.74,44.65,44.7,10400.0,35.2869,35.3502,35.279,35.3185,10400.0
2005-11-21 14:40:00,44.68,44.69,44.68,44.69,4000.0,35.3027,35.3106,35.3027,35.3106,4000.0
2005-11-21 14:45:00,44.69,44.72,44.69,44.7,6100.0,35.3106,35.3344,35.3106,35.3185,6100.0
2005-11-21 14:50:00,44.7,44.76,44.7,44.76,6700.0,35.3185,35.366,35.3185,35.366,6700.0
2005-11-21 14:55:00,44.79,44.94,44.79,44.93,11800.0,35.3897,35.5082,35.3897,35.5003,11800.0
2005-11-21 15:00:00,44.92,44.97,44.9,44.92,11600.0,35.4924,35.5319,35.4766,35.4924,11600.0
2005-11-21 15:05:00,44.92,44.92,44.84,44.84,8800.0,35.4924,35.4924,35.4292,35.4292,8800.0
2005-11-21 15:10:00,44.87,44.91,44.86,44.88,7600.0,35.4529,35.4845,35.445,35.4608,7600.0
2005-11-21 15:15:00,44.89,44.89,44.86,44.87,3700.0,35.4687,35.4687,35.445,35.4529,3700.0
2005-11-21 15:20:00,44.87,44.91,44.86,44.9,11200.0,35.4529,35.4845,35.445,35.4766,11200.0
2005-11-21 15:25:00,44.9,44.96,44.9,44.96,6400.0,35.4766,35.524,35.4766,35.524,6400.0
2005-11-21 15:30:00,44.96,44.97,44.9,44.95,16100.0,35.524,35.5319,35.4766,35.5161,16100.0
2005-11-21 15:35:00,44.96,45.05,44.96,45.04,7600.0,35.524,35.5951,35.524,35.5872,7600.0
2005-11-21 15:40:00,45.04,45.06,45.04,45.04,18100.0,35.5872,35.603,35.5872,35.5872,18100.0
2005-11-21 15:45:00,45.05,45.08,45.0,45.05,22600.0,35.5951,35.6188,35.5556,35.5951,22600.0
2005-11-21 15:50:00,45.03,45.08,45.02,45.07,19100.0,35.5793,35.6188,35.5714,35.6109,19100.0
2005-11-21 15:55:00,45.06,45.09,44.99,44.99,34200.0,35.603,35.6267,35.5477,35.5477,34200.0
2005-11-22 09:30:00,44.63,44.63,44.62,44.62,17500.0,35.2632,35.2632,35.2553,35.2553,17500.0
2005-11-22 09:35:00,44.63,44.71,44.63,44.69,3900.0,35.2632,35.3264,35.2632,35.3106,3900.0
2005-11-22 09:40:00,44.7,44.77,44.69,44.77,15000.0,35.3185,35.3739,35.3106,35.3739,15000.0
2005-11-22 09:45:00,44.76,44.76,44.7,44.71,5600.0,35.366,35.366,35.3185,35.3264,5600.0
2005-11-22 09:50:00,44.71,44.75,44.71,44.72,11400.0,35.3264,35.3581,35.3264,35.3344,11400.0
2005-11-22 09:55:00,44.71,44.75,44.7,44.7,14000.0,35.3264,35.3581,35.3185,35.3185,14000.0
2005-11-22 10:00:00,44.7,44.72,44.67,44.72,10000.0,35.3185,35.3344,35.2948,35.3344,10000.0
2005-11-22 10:05:00,44.72,44.74,44.69,44.74,7300.0,35.3344,35.3502,35.3106,35.3502,7300.0
2005-11-22 10:10:00,44.74,44.74,44.72,44.74,4500.0,35.3502,35.3502,35.3344,35.3502,4500.0
2005-11-22 10:15:00,44.74,44.74,44.73,44.74,4400.0,35.3502,35.3502,35.3423,35.3502,4400.0
2005-11-22 10:20:00,44.74,44.76,44.74,44.76,7900.0,35.3502,35.366,35.3502,35.366,7900.0
2005-11-22 10:25:00,44.76,44.77,44.75,44.75,14300.0,35.366,35.3739,35.3581,35.3581,14300.0
2005-11-22 10:30:00,44.75,44.76,44.74,44.74,11400.0,35.3581,35.366,35.3502,35.3502,11400.0
2005-11-22 10:35:00,44.75,44.76,44.75,44.75,3600.0,35.3581,35.366,35.3581,35.3581,3600.0
2005-11-22 10:40:00,44.74,44.81,44.72,44.81,28600.0,35.3502,35.4055,35.3344,35.4055,28600.0
2005-11-22 10:45:00,44.81,44.91,44.78,44.78,17000.0,35.4055,35.4845,35.3818,35.3818,17000.0
2005-11-22 10:50:00,44.78,44.86,44.78,44.86,10000.0,35.3818,35.445,35.3818,35.445,10000.0
2005-11-22 10:55:00,44.87,44.93,44.87,44.93,3800.0,35.4529,35.5003,35.4529,35.5003,3800.0
2005-11-22 11:00:00,44.93,44.97,44.93,44.94,17800.0,35.5003,35.5319,35.5003,35.5082,17800.0
2005-11-22 11:05:00,44.94,44.96,44.94,44.96,14900.0,35.5082,35.524,35.5082,35.524,14900.0
2005-11-22 11:10:00,44.96,44.96,44.89,44.91,20000.0,35.524,35.524,35.4687,35.4845,20000.0
2005-11-22 11:15:00,44.92,44.92,44.9,44.9,22200.0,35.4924,35.4924,35.4766,35.4766,22200.0
2005-11-22 11:20:00,44.9,44.9,44.86,44.89,7500.0,35.4766,35.4766,35.445,35.4687,7500.0
2005-11-22 11:25:00,44.9,44.91,44.78,44.78,7700.0,35.4766,35.4845,35.3818,35.3818,7700.0
2005-11-22 11:30:00,44.92,44.92,44.89,44.9,16900.0,35.4924,35.4924,35.4687,35.4766,16900.0
2005-11-22 11:35:00,44.89,44.9,44.89,44.89,5000.0,35.4687,35.4766,35.4687,35.4687,5000.0
2005-11-22 11:40:00,44.9,44.91,44.89,44.91,7000.0,35.4766,35.4845,35.4687,35.4845,7000.0
2005-11-22 11:45:00,44.91,44.91,44.9,44.91,2800.0,35.4845,35.4845,35.4766,35.4845,2800.0
2005-11-22 11:50:00,44.91,44.94,44.9,44.94,12900.0,35.4845,35.5082,35.4766,35.5082,12900.0
2005-11-22 11:55:00,44.93,44.96,44.93,44.96,24300.0,35.5003,35.524,35.5003,35.524,24300.0
2005-11-22 12:00:00,44.95,44.97,44.95,44.97,3800.0,35.5161,35.5319,35.5161,35.5319,3800.0
2005-11-22 12:05:00,44.96,44.98,44.96,44.98,4300.0,35.524,35.5398,35.524,35.5398,4300.0
2005-11-22 12:10:00,44.99,45.0,44.99,45.0,5400.0,35.5477,35.5556,35.5477,35.5556,5400.0
2005-11-22 12:15:00,44.98,44.99,44.98,44.99,1000.0,35.5398,35.5477,35.5398,35.5477,1000.0
2005-11-22 12:20:00,44.98,45.0,44.98,45.0,3100.0,35.5398,35.5556,35.5398,35.5556,3100.0
2005-11-22 12:25:00,45.0,45.0,45.0,45.0,6500.0,35.5556,35.5556,35.5556,35.5556,6500.0
2005-11-22 12:30:00,45.0,45.01,45.0,45.01,4700.0,35.5556,35.5635,35.5556,35.5635,4700.0
2005-11-22 12:35:00,45.01,45.02,45.01,45.02,33600.0,35.5635,35.5714,35.5635,35.5714,33600.0
2005-11-22 12:40:00,45.01,45.01,44.97,44.98,5500.0,35.5635,35.5635,35.5319,35.5398,5500.0
2005-11-22 12:45:00,44.98,44.98,44.97,44.97,3900.0,35.5398,35.5398,35.5319,35.5319,3900.0
2005-11-22 12:50:00,44.97,44.99,44.97,44.99,5300.0,35.5319,35.5477,35.5319,35.5477,5300.0
2005-11-22 12:55:00,44.99,44.99,44.98,44.99,2300.0,35.5477,35.5477,35.5398,35.5477,2300.0
2005-11-22 13:00:00,44.98,45.0,44.98,44.99,4800.0,35.5398,35.5556,35.5398,35.5477,4800.0
2005-11-22 13:05:00,44.99,45.01,44.99,45.01,8900.0,35.5477,35.5635,35.5477,35.5635,8900.0
2005-11-22 13:10:00,45.01,45.01,45.0,45.0,5000.0,35.5635,35.5635,35.5556,35.5556,5000.0
2005-11-22 13:15:00,45.0,45.01,45.0,45.01,7800.0,35.5556,35.5635,35.5556,35.5635,7800.0
2005-11-22 13:20:00,45.01,45.02,45.01,45.02,10700.0,35.5635,35.5714,35.5635,35.5714,10700.0
2005-11-22 13:25:00,45.02,45.03,45.02,45.03,4400.0,35.5714,35.5793,35.5714,35.5793,4400.0
2005-11-22 13:30:00,45.03,45.06,45.03,45.05,7800.0,35.5793,35.603,35.5793,35.5951,7800.0
2005-11-22 13:35:00,45.06,45.06,45.03,45.03,8500.0,35.603,35.603,35.5793,35.5793,8500.0
2005-11-22 13:40:00,45.04,45.04,45.01,45.02,4200.0,35.5872,35.5872,35.5635,35.5714,4200.0
2005-11-22 13:45:00,45.02,45.02,44.99,44.99,21300.0,35.5714,35.5714,35.5477,35.5477,21300.0
2005-11-22 13:50:00,44.99,45.0,44.99,45.0,5500.0,35.5477,35.5556,35.5477,35.5556,5500.0
2005-11-22 13:55:00,45.0,45.0,44.99,45.0,2700.0,35.5556,35.5556,35.5477,35.5556,2700.0
2005-11-22 14:00:00,44.99,45.0,44.96,44.97,7500.0,35.5477,35.5556,35.524,35.5319,7500.0
2005-11-22 14:05:00,44.97,44.97,44.96,44.96,6500.0,35.5319,35.5319,35.524,35.524,6500.0
2005-11-22 14:10:00,44.96,44.97,44.96,44.97,5300.0,35.524,35.5319,35.524,35.5319,5300.0
2005-11-22 14:15:00,44.96,44.97,44.95,44.95,15200.0,35.524,35.5319,35.5161,35.5161,15200.0
2005-11-22 14:20:00,44.96,44.97,44.95,44.97,18100.0,35.524,35.5319,35.5161,35.5319,18100.0
2005-11-22 14:25:00,44.97,44.99,44.97,44.99,7000.0,35.5319,35.5477,35.5319,35.5477,7000.0
2005-11-22 14:30:00,44.99,44.99,44.98,44.99,6500.0,35.5477,35.5477,35.5398,35.5477,6500.0
2005-11-22 14:35:00,44.99,45.01,44.99,45.0,9900.0,35.5477,35.5635,35.5477,35.5556,9900.0
2005-11-22 14:40:00,45.0,45.06,45.0,45.06,5600.0,35.5556,35.603,35.5556,35.603,5600.0
2005-11-22 14:45:00,45.06,45.06,45.05,45.06,9100.0,35.603,35.603,35.5951,35.603,9100.0
2005-11-22 14:50:00,45.06,45.07,45.06,45.07,13800.0,35.603,35.6109,35.603,35.6109,13800.0
2005-11-22 14:55:00,45.08,45.14,45.08,45.13,14600.0,35.6188,35.6662,35.6188,35.6583,14600.0
2005-11-22 15:00:00,45.13,45.14,45.1,45.12,12500.0,35.6583,35.6662,35.6346,35.6504,12500.0
2005-11-22 15:05:00,45.12,45.16,45.12,45.15,19700.0,35.6504,35.682,35.6504,35.6741,19700.0
2005-11-22 15:10:00,45.15,45.17,45.1,45.13,13000.0,35.6741,35.6899,35.6346,35.6583,13000.0
2005-11-22 15:15:00,45.13,45.13,45.1,45.11,5600.0,35.6583,35.6583,35.6346,35.6425,5600.0
2005-11-22 15:20:00,45.11,45.11,45.1,45.11,5100.0,35.6425,35.6425,35.6346,35.6425,5100.0
2005-11-22 15:25:00,45.1,45.11,45.1,45.1,8600.0,35.6346,35.6425,35.6346,35.6346,8600.0
2005-11-22 15:30:00,45.11,45.11,45.1,45.1,9800.0,35.6425,35.6425,35.6346,35.6346,9800.0
2005-11-22 15:35:00,45.1,45.11,45.1,45.11,7800.0,35.6346,35.6425,35.6346,35.6425,7800.0
2005-11-22 15:40:00,45.11,45.11,45.01,45.04,24800.0,35.6425,35.6425,35.5635,35.5872,24800.0
2005-11-22 15:45:00,45.03,45.04,44.97,45.0,16400.0,35.5793,35.5872,35.5319,35.5556,16400.0
2005-11-22 15:50:00,44.99,45.0,44.99,45.0,14800.0,35.5477,35.5556,35.5477,35.5556,14800.0
2005-11-22 15:55:00,45.0,45.0,44.99,45.0,32100.0,35.5556,35.5556,35.5477,35.5556,32100.0
2005-11-23 09:30:00,44.85,44.9,44.85,44.9,9900.0,35.4371,35.4766,35.4371,35.4766,9900.0
2005-11-23 09:35:00,44.9,44.95,44.9,44.94,8900.0,35.4766,35.5161,35.4766,35.5082,8900.0
2005-11-23 09:40:00,44.95,44.95,44.91,44.93,16200.0,35.5161,35.5161,35.4845,35.5003,16200.0
2005-11-23 09:45:00,44.94,45.02,44.94,45.02,12800.0,35.5082,35.5714,35.5082,35.5714,12800.0
2005-11-23 09:50:00,45.05,45.15,45.02,45.15,20400.0,35.5951,35.6741,35.5714,35.6741,20400.0
2005-11-23 09:55:00,45.15,45.24,45.15,45.2,3800.0,35.6741,35.7452,35.6741,35.7136,3800.0
2005-11-23 10:00:00,45.22,45.25,45.22,45.25,1500.0,35.7294,35.7531,35.7294,35.7531,1500.0
2005-11-23 10:05:00,45.24,45.26,45.23,45.26,2700.0,35.7452,35.761,35.7373,35.761,2700.0
2005-11-23 10:10:00,45.26,45.37,45.26,45.37,111800.0,35.761,35.8479,35.761,35.8479,111800.0
2005-11-23 10:15:00,45.39,45.43,45.39,45.43,27400.0,35.8637,35.8953,35.8637,35.8953,27400.0
2005-11-23 10:20:00,45.43,45.44,45.41,45.41,8600.0,35.8953,35.9032,35.8795,35.8795,8600.0
2005-11-23 10:25:00,45.41,45.43,45.4,45.41,6000.0,35.8795,35.8953,35.8716,35.8795,6000.0
2005-11-23 10:30:00,45.4,45.42,45.38,45.39,57200.0,35.8716,35.8874,35.8558,35.8637,57200.0
2005-11-23 10:35:00,45.38,45.39,45.36,45.36,7200.0,35.8558,35.8637,35.84,35.84,7200.0
2005-11-23 10:40:00,45.36,45.4,45.36,45.38,23300.0,35.84,35.8716,35.84,35.8558,23300.0
2005-11-23 10:45:00,45.38,45.39,45.38,45.38,8400.0,35.8558,35.8637,35.8558,35.8558,8400.0
2005-11-23 10:50:00,45.38,45.39,45.37,45.39,5400.0,35.8558,35.8637,35.8479,35.8637,5400.0
2005-11-23 10:55:00,45.38,45.39,45.38,45.38,3900.0,35.8558,35.8637,35.8558,35.8558,3900.0
2005-11-23 11:00:00,45.39,45.45,45.39,45.39,46400.0,35.8637,35.9111,35.8637,35.8637,46400.0
2005-11-23 11:05:00,45.4,45.43,45.4,45.42,11900.0,35.8716,35.8953,35.8716,35.8874,11900.0
2005-11-23 11:10:00,45.43,45.44,45.42,45.43,5100.0,35.8953,35.9032,35.8874,35.8953,5100.0
2005-11-23 11:15:00,45.43,45.45,45.43,45.44,29300.0,35.8953,35.9111,35.8953,35.9032,29300.0
2005-11-23 11:20:00,45.44,45.51,45.44,45.51,70800.0,35.9032,35.9585,35.9032,35.9585,70800.0
2005-11-23 11:25:00,45.51,45.66,45.51,45.65,26400.0,35.9585,36.0771,35.9585,36.0692,26400.0
2005-11-23 11:30:00,45.66,45.81,45.66,45.78,155500.0,36.0771,36.1956,36.0771,36.1719,155500.0
2005-11-23 11:35:00,45.77,45.77,45.72,45.74,12700.0,36.164,36.164,36.1245,36.1403,12700.0
2005-11-23 11:40:00,45.73,45.74,45.72,45.74,2300.0,36.1324,36.1403,36.1245,36.1403,2300.0
2005-11-23 11:45:00,45.74,45.81,45.73,45.81,21200.0,36.1403,36.1956,36.1324,36.1956,21200.0
2005-11-23 11:50:00,45.81,45.87,45.81,45.87,22100.0,36.1956,36.243,36.1956,36.243,22100.0
2005-11-23 11:55:00,45.88,45.91,45.87,45.91,23900.0,36.2509,36.2746,36.243,36.2746,23900.0
2005-11-23 12:00:00,45.9,45.9,45.87,45.87,10600.0,36.2667,36.2667,36.243,36.243,10600.0
2005-11-23 12:05:00,45.87,45.87,45.84,45.84,3600.0,36.243,36.243,36.2193,36.2193,3600.0
2005-11-23 12:10:00,45.84,45.84,45.78,45.78,8000.0,36.2193,36.2193,36.1719,36.1719,8000.0
2005-11-23 12:15:00,45.78,45.79,45.75,45.76,8600.0,36.1719,36.1798,36.1482,36.1561,8600.0
2005-11-23 12:20:00,45.76,45.76,45.75,45.76,4500.0,36.1561,36.1561,36.1482,36.1561,4500.0
2005-11-23 12:25:00,45.76,45.8,45.76,45.8,8500.0,36.1561,36.1877,36.1561,36.1877,8500.0
2005-11-23 12:30:00,45.8,45.8,45.79,45.8,8000.0,36.1877,36.1877,36.1798,36.1877,8000.0
2005-11-23 12:35:00,45.79,45.81,45.79,45.81,8900.0,36.1798,36.1956,36.1798,36.1956,8900.0
2005-11-23 12:40:00,45.81,45.87,45.81,45.87,2800.0,36.1956,36.243,36.1956,36.243,2800.0
2005-11-23 12:45:00,45.87,45.87,45.84,45.84,8500.0,36.243,36.243,36.2193,36.2193,8500.0
2005-11-23 12:50:00,45.84,45.9,45.84,45.9,4800.0,36.2193,36.2667,36.2193,36.2667,4800.0
2005-11-23 12:55:00,45.9,45.9,45.88,45.88,8900.0,36.2667,36.2667,36.2509,36.2509,8900.0
2005-11-23 13:00:00,45.88,45.89,45.88,45.89,1900.0,36.2509,36.2588,36.2509,36.2588,1900.0
2005-11-23 13:05:00,45.89,45.89,45.86,45.86,4400.0,36.2588,36.2588,36.2351,36.2351,4400.0
2005-11-23 13:10:00,45.86,45.86,45.81,45.81,4200.0,36.2351,36.2351,36.1956,36.1956,4200.0
2005-11-23 13:15:00,45.81,45.81,45.81,45.81,700.0,36.1956,36.1956,36.1956,36.1956,700.0
2005-11-23 13:20:00,45.8,45.81,45.8,45.81,7400.0,36.1877,36.1956,36.1877,36.1956,7400.0
2005-11-23 13:25:00,45.81,45.83,45.81,45.81,48100.0,36.1956,36.2114,36.1956,36.1956,48100.0
2005-11-23 13:30:00,45.8,45.84,45.8,45.84,80800.0,36.1877,36.2193,36.1877,36.2193,80800.0
2005-11-23 13:35:00,45.83,45.84,45.82,45.82,10800.0,36.2114,36.2193,36.2035,36.2035,10800.0
2005-11-23 13:40:00,45.81,45.83,45.8,45.82,24300.0,36.1956,36.2114,36.1877,36.2035,24300.0
2005-11-23 13:45:00,45.82,45.84,45.8,45.83,7300.0,36.2035,36.2193,36.1877,36.2114,7300.0
2005-11-23 13:50:00,45.85,45.89,45.84,45.89,12500.0,36.2272,36.2588,36.2193,36.2588,12500.0
2005-11-23 13:55:00,45.89,45.9,45.89,45.89,22100.0,36.2588,36.2667,36.2588,36.2588,22100.0
2005-11-23 14:00:00,45.89,45.89,45.85,45.86,9800.0,36.2588,36.2588,36.2272,36.2351,9800.0
2005-11-23 14:05:00,45.86,45.87,45.86,45.87,4600.0,36.2351,36.243,36.2351,36.243,4600.0
2005-11-23 14:10:00,45.87,45.97,45.87,45.96,40800.0,36.243,36.322,36.243,36.3141,40800.0
2005-11-23 14:15:00,45.96,46.0,45.96,46.0,102100.0,36.3141,36.3457,36.3141,36.3457,102100.0
2005-11-23 14:20:00,46.0,46.1,45.98,46.1,89100.0,36.3457,36.4247,36.3299,36.4247,89100.0
2005-11-23 14:25:00,46.02,46.1,45.98,45.99,47800.0,36.3615,36.4247,36.3299,36.3378,47800.0
2005-11-23 14:30:00,45.97,45.98,45.95,45.96,34600.0,36.322,36.3299,36.3062,36.3141,34600.0
2005-11-23 14:35:00,45.96,45.96,45.95,45.96,32700.0,36.3141,36.3141,36.3062,36.3141,32700.0
2005-11-23 14:40:00,45.97,45.97,45.96,45.97,6400.0,36.322,36.322,36.3141,36.322,6400.0
2005-11-23 14:45:00,45.96,45.97,45.94,45.95,15500.0,36.3141,36.322,36.2983,36.3062,15500.0
2005-11-23 14:50:00,45.95,45.97,45.95,45.97,6900.0,36.3062,36.322,36.3062,36.322,6900.0
2005-11-23 14:55:00,45.97,45.97,45.96,45.97,10300.0,36.322,36.322,36.3141,36.322,10300.0
2005-11-23 15:00:00,45.96,45.97,45.95,45.95,10700.0,36.3141,36.322,36.3062,36.3062,10700.0
2005-11-23 15:05:00,45.95,45.98,45.95,45.97,30100.0,36.3062,36.3299,36.3062,36.322,30100.0
2005-11-23 15:10:00,45.98,45.98,45.95,45.96,8900.0,36.3299,36.3299,36.3062,36.3141,8900.0
2005-11-23 15:15:00,45.96,46.13,45.95,46.12,48200.0,36.3141,36.4484,36.3062,36.4405,48200.0
2005-11-23 15:20:00,46.12,46.12,46.09,46.09,19300.0,36.4405,36.4405,36.4168,36.4168,19300.0
2005-11-23 15:25:00,46.09,46.2,46.09,46.2,24500.0,36.4168,36.5037,36.4168,36.5037,24500.0
2005-11-23 15:30:00,46.2,46.33,46.2,46.23,47100.0,36.5037,36.6064,36.5037,36.5274,47100.0
2005-11-23 15:35:00,46.23,46.25,46.12,46.24,38500.0,36.5274,36.5432,36.4405,36.5353,38500.0
2005-11-23 15:40:00,46.25,46.26,46.23,46.24,14100.0,36.5432,36.5511,36.5274,36.5353,14100.0
2005-11-23 15:45:00,46.25,46.25,46.18,46.19,17400.0,36.5432,36.5432,36.4879,36.4958,17400.0
2005-11-23 15:50:00,46.19,46.19,46.06,46.14,40000.0,36.4958,36.4958,36.3931,36.4563,40000.0
2005-11-23 15:55:00,46.14,46.14,46.11,46.13,56600.0,36.4563,36.4563,36.4326,36.4484,56600.0
2005-11-25 09:30:00,45.98,46.04,45.92,45.95,10500.0,36.3299,36.3773,36.2825,36.3062,10500.0
2005-11-25 09:35:00,45.98,45.99,45.94,45.95,900.0,36.3299,36.3378,36.2983,36.3062,900.0
2005-11-25 09:40:00,45.95,45.95,45.85,45.89,4100.0,36.3062,36.3062,36.2272,36.2588,4100.0
2005-11-25 09:45:00,45.89,45.89,45.84,45.85,17800.0,36.2588,36.2588,36.2193,36.2272,17800.0
2005-11-25 09:50:00,45.85,45.88,45.85,45.88,11900.0,36.2272,36.2509,36.2272,36.2509,11900.0
2005-11-25 09:55:00,45.88,45.98,45.88,45.95,9300.0,36.2509,36.3299,36.2509,36.3062,9300.0
2005-11-25 10:00:00,45.95,45.95,45.95,45.95,1900.0,36.3062,36.3062,36.3062,36.3062,1900.0
2005-11-25 10:05:00,45.94,45.94,45.92,45.92,3900.0,36.2983,36.2983,36.2825,36.2825,3900.0
2005-11-25 10:10:00,45.91,45.92,45.91,45.92,2600.0,36.2746,36.2825,36.2746,36.2825,2600.0
2005-11-25 10:15:00,45.92,45.92,45.89,45.89,7600.0,36.2825,36.2825,36.2588,36.2588,7600.0
2005-11-25 10:20:00,45.86,45.86,45.74,45.78,8900.0,36.2351,36.2351,36.1403,36.1719,8900.0
2005-11-25 10:25:00,45.78,45.79,45.75,45.75,900.0,36.1719,36.1798,36.1482,36.1482,900.0
2005-11-25 10:30:00,45.76,45.77,45.75,45.76,2700.0,36.1561,36.164,36.1482,36.1561,2700.0
2005-11-25 10:35:00,45.77,45.77,45.76,45.77,1700.0,36.164,36.164,36.1561,36.164,1700.0
2005-11-25 10:40:00,45.77,45.77,45.76,45.77,1400.0,36.164,36.164,36.1561,36.164,1400.0
2005-11-25 10:45:00,45.78,45.78,45.78,45.78,1700.0,36.1719,36.1719,36.1719,36.1719,1700.0
2005-11-25 10:50:00,45.78,45.82,45.78,45.82,2300.0,36.1719,36.2035,36.1719,36.2035,2300.0
2005-11-25 10:55:00,45.82,45.83,45.81,45.81,7000.0,36.2035,36.2114,36.1956,36.1956,7000.0
2005-11-25 11:00:00,45.81,45.83,45.8,45.81,3000.0,36.1956,36.2114,36.1877,36.1956,3000.0
2005-11-25 11:05:00,45.8,45.81,45.8,45.81,1000.0,36.1877,36.1956,36.1877,36.1956,1000.0
2005-11-25 11:10:00,45.82,45.82,45.8,45.8,2400.0,36.2035,36.2035,36.1877,36.1877,2400.0
2005-11-25 11:15:00,45.8,45.8,45.78,45.78,3200.0,36.1877,36.1877,36.1719,36.1719,3200.0
2005-11-25 11:20:00,45.78,45.79,45.77,45.77,3000.0,36.1719,36.1798,36.164,36.164,3000.0
2005-11-25 11:25:00,45.77,45.77,45.76,45.76,1800.0,36.164,36.164,36.1561,36.1561,1800.0
2005-11-25 11:30:00,45.76,45.76,45.76,45.76,1600.0,36.1561,36.1561,36.1561,36.1561,1600.0
2005-11-25 11:35:00,45.77,45.77,45.76,45.76,6000.0,36.164,36.164,36.1561,36.1561,6000.0
2005-11-25 11:40:00,45.76,45.76,45.75,45.75,2200.0,36.1561,36.1561,36.1482,36.1482,2200.0
2005-11-25 11:45:00,45.76,45.76,45.75,45.75,2300.0,36.1561,36.1561,36.1482,36.1482,2300.0
2005-11-25 11:50:00,45.75,45.75,45.74,45.74,2700.0,36.1482,36.1482,36.1403,36.1403,2700.0
2005-11-25 11:55:00,45.74,45.75,45.74,45.74,4800.0,36.1403,36.1482,36.1403,36.1403,4800.0
2005-11-25 12:00:00,45.75,45.75,45.75,45.75,1000.0,36.1482,36.1482,36.1482,36.1482,1000.0
2005-11-25 12:05:00,45.75,45.75,45.74,45.74,3600.0,36.1482,36.1482,36.1403,36.1403,3600.0
2005-11-25 12:10:00,45.75,45.75,45.74,45.74,4500.0,36.1482,36.1482,36.1403,36.1403,4500.0
2005-11-25 12:15:00,45.74,45.78,45.74,45.78,11200.0,36.1403,36.1719,36.1403,36.1719,11200.0
2005-11-25 12:20:00,45.77,45.78,45.77,45.78,5500.0,36.164,36.1719,36.164,36.1719,5500.0
2005-11-25 12:25:00,45.78,45.78,45.77,45.77,5800.0,36.1719,36.1719,36.164,36.164,5800.0
2005-11-25 12:30:00,45.77,45.78,45.75,45.78,11400.0,36.164,36.1719,36.1482,36.1719,11400.0
2005-11-25 12:35:00,45.76,45.77,45.75,45.77,4300.0,36.1561,36.164,36.1482,36.164,4300.0
2005-11-25 12:40:00,45.75,45.76,45.73,45.75,2500.0,36.1482,36.1561,36.1324,36.1482,2500.0
2005-11-25 12:45:00,45.74,45.74,45.73,45.74,6100.0,36.1403,36.1403,36.1324,36.1403,6100.0
2005-11-25 12:50:00,45.78,45.78,45.73,45.73,4200.0,36.1719,36.1719,36.1324,36.1324,4200.0
2005-11-25 12:55:00,45.74,45.8,45.71,45.75,19000.0,36.1403,36.1877,36.1166,36.1482,19000.0
2005-11-25 13:00:00,45.75,45.75,45.75,45.75,11200.0,36.1482,36.1482,36.1482,36.1482,11200.0
2005-11-25 13:05:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:10:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:15:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:20:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:25:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:30:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:35:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:40:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:45:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:50:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:55:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:00:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:05:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:10:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:15:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:20:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:25:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:30:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:35:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:40:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:45:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:50:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:55:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:00:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:05:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:10:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:15:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:20:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:25:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:30:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:35:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:40:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:45:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:50:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:55:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-28 09:30:00,45.98,45.99,45.93,45.93,20400.0,36.3299,36.3378,36.2904,36.2904,20400.0
2005-11-28 09:35:00,45.94,46.06,45.94,45.98,23600.0,36.2983,36.3931,36.2983,36.3299,23600.0
2005-11-28 09:40:00,45.96,45.98,45.85,45.86,56600.0,36.3141,36.3299,36.2272,36.2351,56600.0
2005-11-28 09:45:00,45.86,45.89,45.85,45.88,23700.0,36.2351,36.2588,36.2272,36.2509,23700.0
2005-11-28 09:50:00,45.88,45.9,45.86,45.87,13000.0,36.2509,36.2667,36.2351,36.243,13000.0
2005-11-28 09:55:00,45.87,45.88,45.83,45.88,16300.0,36.243,36.2509,36.2114,36.2509,16300.0
2005-11-28 10:00:00,45.88,45.89,45.82,45.82,10100.0,36.2509,36.2588,36.2035,36.2035,10100.0
2005-11-28 10:05:00,45.82,45.83,45.81,45.82,11700.0,36.2035,36.2114,36.1956,36.2035,11700.0
2005-11-28 10:10:00,45.82,45.83,45.8,45.83,16500.0,36.2035,36.2114,36.1877,36.2114,16500.0
2005-11-28 10:15:00,45.83,45.83,45.79,45.79,6400.0,36.2114,36.2114,36.1798,36.1798,6400.0
2005-11-28 10:20:00,45.79,45.79,45.76,45.77,9200.0,36.1798,36.1798,36.1561,36.164,9200.0
2005-11-28 10:25:00,45.77,45.78,45.75,45.76,4900.0,36.164,36.1719,36.1482,36.1561,4900.0
2005-11-28 10:30:00,45.77,45.79,45.77,45.79,7900.0,36.164,36.1798,36.164,36.1798,7900.0
2005-11-28 10:35:00,45.8,45.86,45.8,45.86,14600.0,36.1877,36.2351,36.1877,36.2351,14600.0
2005-11-28 10:40:00,45.86,45.93,45.86,45.9,15300.0,36.2351,36.2904,36.2351,36.2667,15300.0
2005-11-28 10:45:00,45.9,45.9,45.89,45.9,3000.0,36.2667,36.2667,36.2588,36.2667,3000.0
2005-11-28 10:50:00,45.9,45.9,45.89,45.9,2900.0,36.2667,36.2667,36.2588,36.2667,2900.0
2005-11-28 10:55:00,45.9,45.9,45.89,45.9,1000.0,36.2667,36.2667,36.2588,36.2667,1000.0
2005-11-28 11:00:00,45.89,45.94,45.89,45.9,24800.0,36.2588,36.2983,36.2588,36.2667,24800.0
2005-11-28 11:05:00,45.9,45.91,45.9,45.9,3700.0,36.2667,36.2746,36.2667,36.2667,3700.0
2005-11-28 11:10:00,45.91,45.92,45.9,45.92,15700.0,36.2746,36.2825,36.2667,36.2825,15700.0
2005-11-28 11:15:00,45.92,45.92,45.91,45.91,5600.0,36.2825,36.2825,36.2746,36.2746,5600.0
2005-11-28 11:20:00,45.92,45.95,45.92,45.95,18000.0,36.2825,36.3062,36.2825,36.3062,18000.0
2005-11-28 11:25:00,45.95,45.95,45.94,45.95,1100.0,36.3062,36.3062,36.2983,36.3062,1100.0
2005-11-28 11:30:00,45.95,45.96,45.94,45.96,12600.0,36.3062,36.3141,36.2983,36.3141,12600.0
2005-11-28 11:35:00,45.96,45.98,45.95,45.98,20100.0,36.3141,36.3299,36.3062,36.3299,20100.0
2005-11-28 11:40:00,45.98,45.98,45.97,45.97,4100.0,36.3299,36.3299,36.322,36.322,4100.0
2005-11-28 11:45:00,45.98,45.98,45.97,45.97,2700.0,36.3299,36.3299,36.322,36.322,2700.0
2005-11-28 11:50:00,45.98,45.98,45.96,45.96,2700.0,36.3299,36.3299,36.3141,36.3141,2700.0
2005-11-28 11:55:00,45.96,45.96,45.96,45.96,1300.0,36.3141,36.3141,36.3141,36.3141,1300.0
2005-11-28 12:00:00,45.97,45.97,45.96,45.97,4100.0,36.322,36.322,36.3141,36.322,4100.0
2005-11-28 12:05:00,45.96,45.97,45.96,45.96,13400.0,36.3141,36.322,36.3141,36.3141,13400.0
2005-11-28 12:10:00,45.96,45.96,45.95,45.95,3500.0,36.3141,36.3141,36.3062,36.3062,3500.0
2005-11-28 12:15:00,45.94,45.95,45.94,45.94,7200.0,36.2983,36.3062,36.2983,36.2983,7200.0
2005-11-28 12:20:00,45.94,45.95,45.94,45.95,3800.0,36.2983,36.3062,36.2983,36.3062,3800.0
2005-11-28 12:25:00,45.94,45.95,45.93,45.94,12100.0,36.2983,36.3062,36.2904,36.2983,12100.0
2005-11-28 12:30:00,45.94,45.95,45.94,45.95,1800.0,36.2983,36.3062,36.2983,36.3062,1800.0
2005-11-28 12:35:00,45.95,45.95,45.92,45.92,6900.0,36.3062,36.3062,36.2825,36.2825,6900.0
2005-11-28 12:40:00,45.92,45.92,45.91,45.92,10400.0,36.2825,36.2825,36.2746,36.2825,10400.0
2005-11-28 12:45:00,45.91,45.91,45.89,45.9,17200.0,36.2746,36.2746,36.2588,36.2667,17200.0
2005-11-28 12:50:00,45.9,45.91,45.9,45.91,1600.0,36.2667,36.2746,36.2667,36.2746,1600.0
2005-11-28 12:55:00,45.91,45.92,45.91,45.91,7500.0,36.2746,36.2825,36.2746,36.2746,7500.0
2005-11-28 13:00:00,45.91,45.91,45.9,45.9,400.0,36.2746,36.2746,36.2667,36.2667,400.0
2005-11-28 13:05:00,45.91,45.91,45.9,45.9,3000.0,36.2746,36.2746,36.2667,36.2667,3000.0
2005-11-28 13:10:00,45.88,45.91,45.88,45.9,7600.0,36.2509,36.2746,36.2509,36.2667,7600.0
2005-11-28 13:15:00,45.9,45.91,45.9,45.9,1300.0,36.2667,36.2746,36.2667,36.2667,1300.0
2005-11-28 13:20:00,45.91,45.91,45.91,45.91,1200.0,36.2746,36.2746,36.2746,36.2746,1200.0
2005-11-28 13:25:00,45.91,45.91,45.9,45.9,5400.0,36.2746,36.2746,36.2667,36.2667,5400.0
2005-11-28 13:30:00,45.91,45.91,45.9,45.91,1500.0,36.2746,36.2746,36.2667,36.2746,1500.0
2005-11-28 13:35:00,45.9,45.91,45.9,45.91,12500.0,36.2667,36.2746,36.2667,36.2746,12500.0
2005-11-28 13:40:00,45.9,45.92,45.9,45.92,25600.0,36.2667,36.2825,36.2667,36.2825,25600.0
2005-11-28 13:45:00,45.93,45.93,45.93,45.93,900.0,36.2904,36.2904,36.2904,36.2904,900.0
2005-11-28 13:50:00,45.93,45.93,45.92,45.93,9700.0,36.2904,36.2904,36.2825,36.2904,9700.0
2005-11-28 13:55:00,45.93,45.93,45.93,45.93,20800.0,36.2904,36.2904,36.2904,36.2904,20800.0
2005-11-28 14:00:00,45.94,45.94,45.93,45.93,7600.0,36.2983,36.2983,36.2904,36.2904,7600.0
2005-11-28 14:05:00,45.94,45.94,45.91,45.92,53800.0,36.2983,36.2983,36.2746,36.2825,53800.0
2005-11-28 14:10:00,45.91,45.92,45.91,45.92,200.0,36.2746,36.2825,36.2746,36.2825,200.0
2005-11-28 14:15:00,45.91,45.91,45.88,45.88,2100.0,36.2746,36.2746,36.2509,36.2509,2100.0
2005-11-28 14:20:00,45.87,45.88,45.85,45.85,13700.0,36.243,36.2509,36.2272,36.2272,13700.0
2005-11-28 14:25:00,45.85,45.87,45.85,45.87,5600.0,36.2272,36.243,36.2272,36.243,5600.0
2005-11-28 14:30:00,45.87,45.88,45.87,45.88,7700.0,36.243,36.2509,36.243,36.2509,7700.0
2005-11-28 14:35:00,45.88,45.88,45.87,45.88,500.0,36.2509,36.2509,36.243,36.2509,500.0
2005-11-28 14:40:00,45.87,45.88,45.87,45.88,5000.0,36.243,36.2509,36.243,36.2509,5000.0
2005-11-28 14:45:00,45.88,45.91,45.88,45.9,15000.0,36.2509,36.2746,36.2509,36.2667,15000.0
2005-11-28 14:50:00,45.91,45.92,45.91,45.92,7800.0,36.2746,36.2825,36.2746,36.2825,7800.0
2005-11-28 14:55:00,45.91,45.92,45.91,45.91,4100.0,36.2746,36.2825,36.2746,36.2746,4100.0
2005-11-28 15:00:00,45.91,45.91,45.91,45.91,4900.0,36.2746,36.2746,36.2746,36.2746,4900.0
2005-11-28 15:05:00,45.92,45.92,45.91,45.92,15100.0,36.2825,36.2825,36.2746,36.2825,15100.0
2005-11-28 15:10:00,45.92,45.92,45.88,45.9,14800.0,36.2825,36.2825,36.2509,36.2667,14800.0
2005-11-28 15:15:00,45.9,45.92,45.86,45.88,28300.0,36.2667,36.2825,36.2351,36.2509,28300.0
2005-11-28 15:20:00,45.86,45.87,45.86,45.86,32000.0,36.2351,36.243,36.2351,36.2351,32000.0
2005-11-28 15:25:00,45.86,45.87,45.85,45.86,12800.0,36.2351,36.243,36.2272,36.2351,12800.0
2005-11-28 15:30:00,45.85,45.86,45.84,45.84,3600.0,36.2272,36.2351,36.2193,36.2193,3600.0
2005-11-28 15:35:00,45.84,45.84,45.8,45.8,15000.0,36.2193,36.2193,36.1877,36.1877,15000.0
2005-11-28 15:40:00,45.81,45.81,45.75,45.76,26800.0,36.1956,36.1956,36.1482,36.1561,26800.0
2005-11-28 15:45:00,45.76,45.76,45.75,45.76,16000.0,36.1561,36.1561,36.1482,36.1561,16000.0
2005-11-28 15:50:00,45.76,45.81,45.76,45.79,33800.0,36.1561,36.1956,36.1561,36.1798,33800.0
2005-11-28 15:55:00,45.8,45.81,45.77,45.81,59300.0,36.1877,36.1956,36.164,36.1956,59300.0
2005-11-29 09:30:00,45.81,45.81,45.72,45.72,19700.0,36.1956,36.1956,36.1245,36.1245,19700.0
2005-11-29 09:35:00,45.71,45.75,45.71,45.72,4500.0,36.1166,36.1482,36.1166,36.1245,4500.0
2005-11-29 09:40:00,45.71,45.73,45.66,45.73,5400.0,36.1166,36.1324,36.0771,36.1324,5400.0
2005-11-29 09:45:00,45.7,45.7,45.68,45.68,3300.0,36.1087,36.1087,36.0929,36.0929,3300.0
2005-11-29 09:50:00,45.69,45.71,45.68,45.71,20400.0,36.1008,36.1166,36.0929,36.1166,20400.0
2005-11-29 09:55:00,45.71,45.74,45.71,45.74,21500.0,36.1166,36.1403,36.1166,36.1403,21500.0
2005-11-29 10:00:00,45.75,45.76,45.73,45.76,15600.0,36.1482,36.1561,36.1324,36.1561,15600.0
2005-11-29 10:05:00,45.75,45.76,45.75,45.76,3400.0,36.1482,36.1561,36.1482,36.1561,3400.0
2005-11-29 10:10:00,45.75,45.75,45.73,45.74,2100.0,36.1482,36.1482,36.1324,36.1403,2100.0
2005-11-29 10:15:00,45.74,45.75,45.73,45.75,5600.0,36.1403,36.1482,36.1324,36.1482,5600.0
2005-11-29 10:20:00,45.76,45.76,45.73,45.73,3600.0,36.1561,36.1561,36.1324,36.1324,3600.0
2005-11-29 10:25:00,45.74,45.75,45.74,45.75,1700.0,36.1403,36.1482,36.1403,36.1482,1700.0
2005-11-29 10:30:00,45.75,45.75,45.74,45.74,1900.0,36.1482,36.1482,36.1403,36.1403,1900.0
2005-11-29 10:35:00,45.74,45.74,45.71,45.73,23400.0,36.1403,36.1403,36.1166,36.1324,23400.0
2005-11-29 10:40:00,45.74,45.76,45.74,45.75,12100.0,36.1403,36.1561,36.1403,36.1482,12100.0
2005-11-29 10:45:00,45.76,45.77,45.75,45.77,10500.0,36.1561,36.164,36.1482,36.164,10500.0
2005-11-29 10:50:00,45.76,45.8,45.76,45.78,13600.0,36.1561,36.1877,36.1561,36.1719,13600.0
2005-11-29 10:55:00,45.79,45.8,45.79,45.8,17000.0,36.1798,36.1877,36.1798,36.1877,17000.0
2005-11-29 11:00:00,45.8,45.81,45.78,45.79,19200.0,36.1877,36.1956,36.1719,36.1798,19200.0
2005-11-29 11:05:00,45.79,45.79,45.76,45.77,3000.0,36.1798,36.1798,36.1561,36.164,3000.0
2005-11-29 11:10:00,45.76,45.77,45.76,45.77,4100.0,36.1561,36.164,36.1561,36.164,4100.0
2005-11-29 11:15:00,45.77,45.79,45.75,45.79,5100.0,36.164,36.1798,36.1482,36.1798,5100.0
2005-11-29 11:20:00,45.79,45.79,45.77,45.77,8500.0,36.1798,36.1798,36.164,36.164,8500.0
2005-11-29 11:25:00,45.76,45.78,45.75,45.78,3300.0,36.1561,36.1719,36.1482,36.1719,3300.0
2005-11-29 11:30:00,45.78,45.81,45.77,45.81,9400.0,36.1719,36.1956,36.164,36.1956,9400.0
2005-11-29 11:35:00,45.81,45.82,45.8,45.82,15800.0,36.1956,36.2035,36.1877,36.2035,15800.0
2005-11-29 11:40:00,45.81,45.82,45.81,45.81,3800.0,36.1956,36.2035,36.1956,36.1956,3800.0
2005-11-29 11:45:00,45.81,45.82,45.79,45.8,2600.0,36.1956,36.2035,36.1798,36.1877,2600.0
2005-11-29 11:50:00,45.8,45.8,45.78,45.78,3300.0,36.1877,36.1877,36.1719,36.1719,3300.0
2005-11-29 11:55:00,45.79,45.81,45.79,45.8,12500.0,36.1798,36.1956,36.1798,36.1877,12500.0
2005-11-29 12:00:00,45.81,45.81,45.8,45.81,2700.0,36.1956,36.1956,36.1877,36.1956,2700.0
2005-11-29 12:05:00,45.8,45.85,45.8,45.8,12700.0,36.1877,36.2272,36.1877,36.1877,12700.0
2005-11-29 12:10:00,45.79,45.79,45.77,45.78,4300.0,36.1798,36.1798,36.164,36.1719,4300.0
2005-11-29 12:15:00,45.78,45.78,45.77,45.78,23900.0,36.1719,36.1719,36.164,36.1719,23900.0
2005-11-29 12:20:00,45.78,45.83,45.78,45.81,15000.0,36.1719,36.2114,36.1719,36.1956,15000.0
2005-11-29 12:25:00,45.81,45.82,45.81,45.82,400.0,36.1956,36.2035,36.1956,36.2035,400.0
2005-11-29 12:30:00,45.81,45.82,45.81,45.82,1300.0,36.1956,36.2035,36.1956,36.2035,1300.0
2005-11-29 12:35:00,45.81,45.82,45.81,45.81,8800.0,36.1956,36.2035,36.1956,36.1956,8800.0
2005-11-29 12:40:00,45.81,45.85,45.81,45.85,7300.0,36.1956,36.2272,36.1956,36.2272,7300.0
2005-11-29 12:45:00,45.85,45.85,45.84,45.85,5300.0,36.2272,36.2272,36.2193,36.2272,5300.0
2005-11-29 12:50:00,45.85,45.9,45.85,45.89,15300.0,36.2272,36.2667,36.2272,36.2588,15300.0
2005-11-29 12:55:00,45.89,45.97,45.89,45.96,15400.0,36.2588,36.322,36.2588,36.3141,15400.0
2005-11-29 13:00:00,45.96,45.97,45.93,45.93,5100.0,36.3141,36.322,36.2904,36.2904,5100.0
2005-11-29 13:05:00,45.92,45.93,45.9,45.9,2100.0,36.2825,36.2904,36.2667,36.2667,2100.0
2005-11-29 13:10:00,45.9,45.92,45.9,45.92,7200.0,36.2667,36.2825,36.2667,36.2825,7200.0
2005-11-29 13:15:00,45.92,45.95,45.92,45.95,3600.0,36.2825,36.3062,36.2825,36.3062,3600.0
2005-11-29 13:20:00,45.94,45.95,45.94,45.95,3400.0,36.2983,36.3062,36.2983,36.3062,3400.0
2005-11-29 13:25:00,45.95,45.95,45.95,45.95,15000.0,36.3062,36.3062,36.3062,36.3062,15000.0
2005-11-29 13:30:00,45.95,45.95,45.94,45.95,6300.0,36.3062,36.3062,36.2983,36.3062,6300.0
2005-11-29 13:35:00,45.95,45.95,45.94,45.95,4000.0,36.3062,36.3062,36.2983,36.3062,4000.0
2005-11-29 13:40:00,45.94,45.95,45.94,45.95,3800.0,36.2983,36.3062,36.2983,36.3062,3800.0
2005-11-29 13:45:00,45.94,45.94,45.94,45.94,1200.0,36.2983,36.2983,36.2983,36.2983,1200.0
2005-11-29 13:50:00,45.93,45.95,45.93,45.94,2200.0,36.2904,36.3062,36.2904,36.2983,2200.0
2005-11-29 13:55:00,45.93,45.94,45.91,45.92,10700.0,36.2904,36.2983,36.2746,36.2825,10700.0
2005-11-29 14:00:00,45.92,45.92,45.91,45.92,8300.0,36.2825,36.2825,36.2746,36.2825,8300.0
2005-11-29 14:05:00,45.92,45.93,45.91,45.92,10800.0,36.2825,36.2904,36.2746,36.2825,10800.0
2005-11-29 14:10:00,45.92,45.93,45.92,45.93,1900.0,36.2825,36.2904,36.2825,36.2904,1900.0
2005-11-29 14:15:00,45.93,45.93,45.93,45.93,5000.0,36.2904,36.2904,36.2904,36.2904,5000.0
2005-11-29 14:20:00,45.93,45.94,45.93,45.94,7800.0,36.2904,36.2983,36.2904,36.2983,7800.0
2005-11-29 14:25:00,45.94,45.95,45.94,45.94,3500.0,36.2983,36.3062,36.2983,36.2983,3500.0
2005-11-29 14:30:00,45.95,45.96,45.94,45.94,5400.0,36.3062,36.3141,36.2983,36.2983,5400.0
2005-11-29 14:35:00,45.94,46.04,45.94,46.04,13700.0,36.2983,36.3773,36.2983,36.3773,13700.0
2005-11-29 14:40:00,46.04,46.04,46.0,46.01,3200.0,36.3773,36.3773,36.3457,36.3536,3200.0
2005-11-29 14:45:00,46.01,46.01,46.01,46.01,13900.0,36.3536,36.3536,36.3536,36.3536,13900.0
2005-11-29 14:50:00,46.01,46.06,46.01,46.05,7000.0,36.3536,36.3931,36.3536,36.3852,7000.0
2005-11-29 14:55:00,46.06,46.08,46.05,46.07,28300.0,36.3931,36.4089,36.3852,36.401,28300.0
2005-11-29 15:00:00,46.07,46.08,46.06,46.07,14300.0,36.401,36.4089,36.3931,36.401,14300.0
2005-11-29 15:05:00,46.06,46.06,46.04,46.04,9900.0,36.3931,36.3931,36.3773,36.3773,9900.0
2005-11-29 15:10:00,46.03,46.03,46.02,46.03,5500.0,36.3694,36.3694,36.3615,36.3694,5500.0
2005-11-29 15:15:00,46.03,46.03,46.0,46.01,20200.0,36.3694,36.3694,36.3457,36.3536,20200.0
2005-11-29 15:20:00,46.01,46.01,46.0,46.0,4000.0,36.3536,36.3536,36.3457,36.3457,4000.0
2005-11-29 15:25:00,45.99,46.03,45.98,46.02,88000.0,36.3378,36.3694,36.3299,36.3615,88000.0
2005-11-29 15:30:00,46.02,46.02,45.99,46.0,16200.0,36.3615,36.3615,36.3378,36.3457,16200.0
2005-11-29 15:35:00,46.0,46.04,46.0,46.04,13100.0,36.3457,36.3773,36.3457,36.3773,13100.0
2005-11-29 15:40:00,46.04,46.05,46.04,46.04,21500.0,36.3773,36.3852,36.3773,36.3773,21500.0
2005-11-29 15:45:00,46.05,46.05,46.05,46.05,42600.0,36.3852,36.3852,36.3852,36.3852,42600.0
2005-11-29 15:50:00,46.05,46.05,46.01,46.02,20800.0,36.3852,36.3852,36.3536,36.3615,20800.0
2005-11-29 15:55:00,46.02,46.02,46.0,46.0,22800.0,36.3615,36.3615,36.3457,36.3457,22800.0
2005-11-30 09:30:00,45.95,45.99,45.92,45.97,42600.0,36.3062,36.3378,36.2825,36.322,42600.0
2005-11-30 09:35:00,45.96,45.97,45.85,45.87,13000.0,36.3141,36.322,36.2272,36.243,13000.0
2005-11-30 09:40:00,45.87,45.88,45.87,45.87,6400.0,36.243,36.2509,36.243,36.243,6400.0
2005-11-30 09:45:00,45.87,45.88,45.86,45.86,6400.0,36.243,36.2509,36.2351,36.2351,6400.0
2005-11-30 09:50:00,45.86,45.92,45.84,45.9,44400.0,36.2351,36.2825,36.2193,36.2667,44400.0
2005-11-30 09:55:00,45.9,45.94,45.9,45.93,5400.0,36.2667,36.2983,36.2667,36.2904,5400.0
2005-11-30 10:00:00,45.91,45.91,45.89,45.89,2400.0,36.2746,36.2746,36.2588,36.2588,2400.0
2005-11-30 10:05:00,45.89,45.9,45.89,45.9,3500.0,36.2588,36.2667,36.2588,36.2667,3500.0
2005-11-30 10:10:00,45.89,45.95,45.89,45.95,2900.0,36.2588,36.3062,36.2588,36.3062,2900.0
2005-11-30 10:15:00,45.97,46.0,45.95,45.95,7100.0,36.322,36.3457,36.3062,36.3062,7100.0
2005-11-30 10:20:00,45.96,46.0,45.95,46.0,3300.0,36.3141,36.3457,36.3062,36.3457,3300.0
2005-11-30 10:25:00,46.0,46.01,45.99,45.99,3800.0,36.3457,36.3536,36.3378,36.3378,3800.0
2005-11-30 10:30:00,45.98,45.99,45.96,45.96,8100.0,36.3299,36.3378,36.3141,36.3141,8100.0
2005-11-30 10:35:00,45.95,45.95,45.93,45.93,2300.0,36.3062,36.3062,36.2904,36.2904,2300.0
2005-11-30 10:40:00,45.93,45.93,45.93,45.93,700.0,36.2904,36.2904,36.2904,36.2904,700.0
2005-11-30 10:45:00,45.94,45.97,45.94,45.96,3500.0,36.2983,36.322,36.2983,36.3141,3500.0
2005-11-30 10:50:00,45.96,45.98,45.96,45.98,4300.0,36.3141,36.3299,36.3141,36.3299,4300.0
2005-11-30 10:55:00,45.98,46.02,45.97,46.02,3500.0,36.3299,36.3615,36.322,36.3615,3500.0
2005-11-30 11:00:00,46.02,46.04,46.02,46.04,5100.0,36.3615,36.3773,36.3615,36.3773,5100.0
2005-11-30 11:05:00,46.04,46.11,46.04,46.11,16400.0,36.3773,36.4326,36.3773,36.4326,16400.0
2005-11-30 11:10:00,46.1,46.1,46.08,46.09,5800.0,36.4247,36.4247,36.4089,36.4168,5800.0
2005-11-30 11:15:00,46.1,46.1,46.07,46.09,17800.0,36.4247,36.4247,36.401,36.4168,17800.0
2005-11-30 11:20:00,46.09,46.12,46.09,46.12,4400.0,36.4168,36.4405,36.4168,36.4405,4400.0
2005-11-30 11:25:00,46.1,46.14,46.1,46.13,2700.0,36.4247,36.4563,36.4247,36.4484,2700.0
2005-11-30 11:30:00,46.13,46.13,46.11,46.11,1400.0,36.4484,36.4484,36.4326,36.4326,1400.0
2005-11-30 11:35:00,46.1,46.12,46.09,46.09,3700.0,36.4247,36.4405,36.4168,36.4168,3700.0
2005-11-30 11:40:00,46.1,46.1,46.09,46.09,1600.0,36.4247,36.4247,36.4168,36.4168,1600.0
2005-11-30 11:45:00,46.1,46.1,46.1,46.1,4100.0,36.4247,36.4247,36.4247,36.4247,4100.0
2005-11-30 11:50:00,46.1,46.1,46.09,46.09,3700.0,36.4247,36.4247,36.4168,36.4168,3700.0
2005-11-30 11:55:00,46.1,46.1,46.09,46.09,200.0,36.4247,36.4247,36.4168,36.4168,200.0
2005-11-30 12:00:00,46.1,46.1,46.09,46.09,3500.0,36.4247,36.4247,36.4168,36.4168,3500.0
2005-11-30 12:05:00,46.09,46.09,46.08,46.08,3300.0,36.4168,36.4168,36.4089,36.4089,3300.0
2005-11-30 12:10:00,46.08,46.08,46.08,46.08,100.0,36.4089,36.4089,36.4089,36.4089,100.0
2005-11-30 12:15:00,46.09,46.11,46.09,46.11,14000.0,36.4168,36.4326,36.4168,36.4326,14000.0
2005-11-30 12:20:00,46.09,46.09,46.08,46.09,2200.0,36.4168,36.4168,36.4089,36.4168,2200.0
2005-11-30 12:25:00,46.08,46.08,46.05,46.06,5300.0,36.4089,36.4089,36.3852,36.3931,5300.0
2005-11-30 12:30:00,46.06,46.06,46.04,46.04,5600.0,36.3931,36.3931,36.3773,36.3773,5600.0
2005-11-30 12:35:00,46.05,46.05,46.02,46.03,5900.0,36.3852,36.3852,36.3615,36.3694,5900.0
2005-11-30 12:40:00,46.02,46.02,45.99,46.0,5600.0,36.3615,36.3615,36.3378,36.3457,5600.0
2005-11-30 12:45:00,45.99,46.03,45.99,46.03,14000.0,36.3378,36.3694,36.3378,36.3694,14000.0
2005-11-30 12:50:00,46.04,46.11,46.04,46.05,13600.0,36.3773,36.4326,36.3773,36.3852,13600.0
2005-11-30 12:55:00,46.04,46.04,46.03,46.03,4200.0,36.3773,36.3773,36.3694,36.3694,4200.0
2005-11-30 13:00:00,46.03,46.04,46.03,46.03,800.0,36.3694,36.3773,36.3694,36.3694,800.0
2005-11-30 13:05:00,46.03,46.05,46.03,46.04,6300.0,36.3694,36.3852,36.3694,36.3773,6300.0
2005-11-30 13:10:00,46.04,46.04,46.02,46.02,1600.0,36.3773,36.3773,36.3615,36.3615,1600.0
2005-11-30 13:15:00,46.01,46.06,45.98,46.05,15200.0,36.3536,36.3931,36.3299,36.3852,15200.0
2005-11-30 13:20:00,46.06,46.08,46.03,46.03,7800.0,36.3931,36.4089,36.3694,36.3694,7800.0
2005-11-30 13:25:00,46.02,46.04,46.01,46.02,3400.0,36.3615,36.3773,36.3536,36.3615,3400.0
2005-11-30 13:30:00,46.02,46.03,46.02,46.02,1000.0,36.3615,36.3694,36.3615,36.3615,1000.0
2005-11-30 13:35:00,46.03,46.03,46.03,46.03,300.0,36.3694,36.3694,36.3694,36.3694,300.0
2005-11-30 13:40:00,46.03,46.03,45.94,45.97,10600.0,36.3694,36.3694,36.2983,36.322,10600.0
2005-11-30 13:45:00,45.96,45.97,45.91,45.92,6700.0,36.3141,36.322,36.2746,36.2825,6700.0
2005-11-30 13:50:00,45.9,45.91,45.8,45.84,18800.0,36.2667,36.2746,36.1877,36.2193,18800.0
2005-11-30 13:55:00,45.85,45.88,45.78,45.88,31600.0,36.2272,36.2509,36.1719,36.2509,31600.0
2005-11-30 14:00:00,45.88,46.01,45.88,46.01,12500.0,36.2509,36.3536,36.2509,36.3536,12500.0
2005-11-30 14:05:00,45.98,45.99,45.97,45.99,5800.0,36.3299,36.3378,36.322,36.3378,5800.0
2005-11-30 14:10:00,45.97,45.98,45.97,45.98,800.0,36.322,36.3299,36.322,36.3299,800.0
2005-11-30 14:15:00,45.98,45.98,45.97,45.98,6800.0,36.3299,36.3299,36.322,36.3299,6800.0
2005-11-30 14:20:00,45.98,45.98,45.92,45.92,8100.0,36.3299,36.3299,36.2825,36.2825,8100.0
2005-11-30 14:25:00,45.93,45.93,45.78,45.89,29300.0,36.2904,36.2904,36.1719,36.2588,29300.0
2005-11-30 14:30:00,45.89,45.89,45.83,45.83,6100.0,36.2588,36.2588,36.2114,36.2114,6100.0
2005-11-30 14:35:00,45.84,45.88,45.83,45.86,18800.0,36.2193,36.2509,36.2114,36.2351,18800.0
2005-11-30 14:40:00,45.86,45.87,45.86,45.86,900.0,36.2351,36.243,36.2351,36.2351,900.0
2005-11-30 14:45:00,45.86,45.86,45.83,45.84,2000.0,36.2351,36.2351,36.2114,36.2193,2000.0
2005-11-30 14:50:00,45.83,45.85,45.83,45.84,8600.0,36.2114,36.2272,36.2114,36.2193,8600.0
2005-11-30 14:55:00,45.84,45.86,45.84,45.86,9800.0,36.2193,36.2351,36.2193,36.2351,9800.0
2005-11-30 15:00:00,45.86,45.86,45.83,45.83,6400.0,36.2351,36.2351,36.2114,36.2114,6400.0
2005-11-30 15:05:00,45.84,45.84,45.82,45.82,2300.0,36.2193,36.2193,36.2035,36.2035,2300.0
2005-11-30 15:10:00,45.83,45.85,45.82,45.84,9300.0,36.2114,36.2272,36.2035,36.2193,9300.0
2005-11-30 15:15:00,45.84,45.84,45.8,45.8,8400.0,36.2193,36.2193,36.1877,36.1877,8400.0
2005-11-30 15:20:00,45.8,45.84,45.8,45.83,14400.0,36.1877,36.2193,36.1877,36.2114,14400.0
2005-11-30 15:25:00,45.84,45.86,45.82,45.86,9200.0,36.2193,36.2351,36.2035,36.2351,9200.0
2005-11-30 15:30:00,45.85,45.85,45.82,45.82,3500.0,36.2272,36.2272,36.2035,36.2035,3500.0
2005-11-30 15:35:00,45.82,45.83,45.78,45.79,10100.0,36.2035,36.2114,36.1719,36.1798,10100.0
2005-11-30 15:40:00,45.79,45.8,45.75,45.76,8300.0,36.1798,36.1877,36.1482,36.1561,8300.0
2005-11-30 15:45:00,45.75,45.8,45.75,45.8,10100.0,36.1482,36.1877,36.1482,36.1877,10100.0
2005-11-30 15:50:00,45.8,45.81,45.79,45.8,48400.0,36.1877,36.1956,36.1798,36.1877,48400.0
2005-11-30 15:55:00,45.8,45.83,45.79,45.82,43400.0,36.1877,36.2114,36.1798,36.2035,43400.0
2005-12-01 09:30:00,46.09,46.24,46.09,46.23,9500.0,36.4168,36.5353,36.4168,36.5274,9500.0
2005-12-01 09:35:00,46.23,46.27,46.17,46.17,23200.0,36.5274,36.559,36.48,36.48,23200.0
2005-12-01 09:40:00,46.18,46.22,46.15,46.2,7700.0,36.4879,36.5195,36.4642,36.5037,7700.0
2005-12-01 09:45:00,46.21,46.27,46.19,46.23,55300.0,36.5116,36.559,36.4958,36.5274,55300.0
2005-12-01 09:50:00,46.26,46.41,46.26,46.4,49300.0,36.5511,36.6697,36.5511,36.6618,49300.0
2005-12-01 09:55:00,46.39,46.43,46.37,46.42,11700.0,36.6539,36.6855,36.6381,36.6776,11700.0
2005-12-01 10:00:00,46.4,46.43,46.36,46.37,33800.0,36.6618,36.6855,36.6302,36.6381,33800.0
2005-12-01 10:05:00,46.36,46.36,46.32,46.33,6100.0,36.6302,36.6302,36.5985,36.6064,6100.0
2005-12-01 10:10:00,46.33,46.34,46.29,46.33,42900.0,36.6064,36.6144,36.5748,36.6064,42900.0
2005-12-01 10:15:00,46.33,46.34,46.33,46.33,25400.0,36.6064,36.6144,36.6064,36.6064,25400.0
2005-12-01 10:20:00,46.34,46.34,46.31,46.32,17200.0,36.6144,36.6144,36.5906,36.5985,17200.0
2005-12-01 10:25:00,46.34,46.36,46.33,46.36,23700.0,36.6144,36.6302,36.6064,36.6302,23700.0
2005-12-01 10:30:00,46.36,46.37,46.35,46.37,10400.0,36.6302,36.6381,36.6223,36.6381,10400.0
2005-12-01 10:35:00,46.37,46.39,46.36,46.37,24900.0,36.6381,36.6539,36.6302,36.6381,24900.0
2005-12-01 10:40:00,46.37,46.43,46.36,46.42,38300.0,36.6381,36.6855,36.6302,36.6776,38300.0
2005-12-01 10:45:00,46.42,46.47,46.42,46.47,44600.0,36.6776,36.7171,36.6776,36.7171,44600.0
2005-12-01 10:50:00,46.5,46.52,46.5,46.5,39400.0,36.7408,36.7566,36.7408,36.7408,39400.0
2005-12-01 10:55:00,46.5,46.51,46.49,46.5,41900.0,36.7408,36.7487,36.7329,36.7408,41900.0
2005-12-01 11:00:00,46.5,46.51,46.5,46.51,7100.0,36.7408,36.7487,36.7408,36.7487,7100.0
2005-12-01 11:05:00,46.51,46.51,46.47,46.5,31100.0,36.7487,36.7487,36.7171,36.7408,31100.0
2005-12-01 11:10:00,46.5,46.5,46.48,46.49,5600.0,36.7408,36.7408,36.725,36.7329,5600.0
2005-12-01 11:15:00,46.48,46.49,46.48,46.48,3400.0,36.725,36.7329,36.725,36.725,3400.0
2005-12-01 11:20:00,46.48,46.49,46.48,46.48,2200.0,36.725,36.7329,36.725,36.725,2200.0
2005-12-01 11:25:00,46.48,46.48,46.47,46.47,13700.0,36.725,36.725,36.7171,36.7171,13700.0
2005-12-01 11:30:00,46.48,46.63,46.48,46.58,141200.0,36.725,36.8435,36.725,36.804,141200.0
2005-12-01 11:35:00,46.58,46.6,46.53,46.53,15800.0,36.804,36.8198,36.7645,36.7645,15800.0
2005-12-01 11:40:00,46.53,46.54,46.52,46.54,5600.0,36.7645,36.7724,36.7566,36.7724,5600.0
2005-12-01 11:45:00,46.54,46.55,46.51,46.55,5500.0,36.7724,36.7803,36.7487,36.7803,5500.0
2005-12-01 11:50:00,46.55,46.57,46.55,46.57,1700.0,36.7803,36.7961,36.7803,36.7961,1700.0
2005-12-01 11:55:00,46.57,46.59,46.57,46.59,1900.0,36.7961,36.8119,36.7961,36.8119,1900.0
2005-12-01 12:00:00,46.59,46.59,46.58,46.58,2000.0,36.8119,36.8119,36.804,36.804,2000.0
2005-12-01 12:05:00,46.58,46.58,46.57,46.58,3300.0,36.804,36.804,36.7961,36.804,3300.0
2005-12-01 12:10:00,46.58,46.6,46.58,46.6,6000.0,36.804,36.8198,36.804,36.8198,6000.0
2005-12-01 12:15:00,46.6,46.6,46.59,46.6,1100.0,36.8198,36.8198,36.8119,36.8198,1100.0
2005-12-01 12:20:00,46.6,46.6,46.59,46.6,4000.0,36.8198,36.8198,36.8119,36.8198,4000.0
2005-12-01 12:25:00,46.6,46.6,46.59,46.6,6700.0,36.8198,36.8198,36.8119,36.8198,6700.0
2005-12-01 12:30:00,46.6,46.6,46.59,46.6,3000.0,36.8198,36.8198,36.8119,36.8198,3000.0
2005-12-01 12:35:00,46.6,46.6,46.58,46.6,5500.0,36.8198,36.8198,36.804,36.8198,5500.0
2005-12-01 12:40:00,46.62,46.62,46.61,46.62,800.0,36.8356,36.8356,36.8277,36.8356,800.0
2005-12-01 12:45:00,46.62,46.62,46.62,46.62,4200.0,36.8356,36.8356,36.8356,36.8356,4200.0
2005-12-01 12:50:00,46.62,46.62,46.62,46.62,6000.0,36.8356,36.8356,36.8356,36.8356,6000.0
2005-12-01 12:55:00,46.62,46.62,46.61,46.62,6200.0,36.8356,36.8356,36.8277,36.8356,6200.0
2005-12-01 13:00:00,46.62,46.62,46.6,46.61,4700.0,36.8356,36.8356,36.8198,36.8277,4700.0
2005-12-01 13:05:00,46.62,46.62,46.6,46.6,9600.0,36.8356,36.8356,36.8198,36.8198,9600.0
2005-12-01 13:10:00,46.6,46.64,46.59,46.64,18900.0,36.8198,36.8514,36.8119,36.8514,18900.0
2005-12-01 13:15:00,46.65,46.66,46.64,46.64,2600.0,36.8593,36.8672,36.8514,36.8514,2600.0
2005-12-01 13:20:00,46.65,46.66,46.61,46.65,4700.0,36.8593,36.8672,36.8277,36.8593,4700.0
2005-12-01 13:25:00,46.64,46.71,46.64,46.71,14500.0,36.8514,36.9067,36.8514,36.9067,14500.0
2005-12-01 13:30:00,46.72,46.74,46.72,46.72,9100.0,36.9146,36.9304,36.9146,36.9146,9100.0
2005-12-01 13:35:00,46.72,46.73,46.72,46.72,1900.0,36.9146,36.9225,36.9146,36.9146,1900.0
2005-12-01 13:40:00,46.72,46.73,46.72,46.73,3300.0,36.9146,36.9225,36.9146,36.9225,3300.0
2005-12-01 13:45:00,46.72,46.73,46.7,46.72,26600.0,36.9146,36.9225,36.8988,36.9146,26600.0
2005-12-01 13:50:00,46.73,46.82,46.73,46.78,27000.0,36.9225,36.9936,36.9225,36.962,27000.0
2005-12-01 13:55:00,46.76,46.79,46.75,46.76,13200.0,36.9462,36.9699,36.9383,36.9462,13200.0
2005-12-01 14:00:00,46.75,46.8,46.75,46.8,3800.0,36.9383,36.9778,36.9383,36.9778,3800.0
2005-12-01 14:05:00,46.79,46.81,46.79,46.81,6000.0,36.9699,36.9857,36.9699,36.9857,6000.0
2005-12-01 14:10:00,46.8,46.8,46.74,46.77,6500.0,36.9778,36.9778,36.9304,36.9541,6500.0
2005-12-01 14:15:00,46.78,46.8,46.78,46.8,1900.0,36.962,36.9778,36.962,36.9778,1900.0
2005-12-01 14:20:00,46.8,46.83,46.8,46.81,6700.0,36.9778,37.0015,36.9778,36.9857,6700.0
2005-12-01 14:25:00,46.81,46.81,46.76,46.77,13100.0,36.9857,36.9857,36.9462,36.9541,13100.0
2005-12-01 14:30:00,46.77,46.78,46.77,46.77,10000.0,36.9541,36.962,36.9541,36.9541,10000.0
2005-12-01 14:35:00,46.78,46.78,46.75,46.76,8700.0,36.962,36.962,36.9383,36.9462,8700.0
2005-12-01 14:40:00,46.75,46.76,46.75,46.76,8500.0,36.9383,36.9462,36.9383,36.9462,8500.0
2005-12-01 14:45:00,46.75,46.76,46.74,46.74,5400.0,36.9383,36.9462,36.9304,36.9304,5400.0
2005-12-01 14:50:00,46.74,46.75,46.74,46.75,5700.0,36.9304,36.9383,36.9304,36.9383,5700.0
2005-12-01 14:55:00,46.75,46.79,46.75,46.79,9000.0,36.9383,36.9699,36.9383,36.9699,9000.0
2005-12-01 15:00:00,46.79,46.8,46.79,46.8,19900.0,36.9699,36.9778,36.9699,36.9778,19900.0
2005-12-01 15:05:00,46.84,46.84,46.8,46.81,14100.0,37.0094,37.0094,36.9778,36.9857,14100.0
2005-12-01 15:10:00,46.81,46.85,46.8,46.85,35100.0,36.9857,37.0173,36.9778,37.0173,35100.0
2005-12-01 15:15:00,46.85,46.92,46.85,46.88,40700.0,37.0173,37.0726,37.0173,37.041,40700.0
2005-12-01 15:20:00,46.88,46.95,46.88,46.95,24400.0,37.041,37.0963,37.041,37.0963,24400.0
2005-12-01 15:25:00,46.95,46.95,46.94,46.95,32900.0,37.0963,37.0963,37.0884,37.0963,32900.0
2005-12-01 15:30:00,46.95,46.95,46.95,46.95,54100.0,37.0963,37.0963,37.0963,37.0963,54100.0
2005-12-01 15:35:00,46.95,46.98,46.94,46.98,60600.0,37.0963,37.12,37.0884,37.12,60600.0
2005-12-01 15:40:00,46.98,47.09,46.98,47.09,81800.0,37.12,37.2069,37.12,37.2069,81800.0
2005-12-01 15:45:00,47.09,47.1,47.03,47.04,30600.0,37.2069,37.2148,37.1595,37.1674,30600.0
2005-12-01 15:50:00,47.04,47.04,47.01,47.01,23800.0,37.1674,37.1674,37.1437,37.1437,23800.0
2005-12-01 15:55:00,47.01,47.02,46.93,46.96,57200.0,37.1437,37.1516,37.0805,37.1042,57200.0
2005-12-02 09:30:00,46.72,46.73,46.62,46.64,16900.0,36.9146,36.9225,36.8356,36.8514,16900.0
2005-12-02 09:35:00,46.62,46.67,46.62,46.66,14100.0,36.8356,36.8751,36.8356,36.8672,14100.0
2005-12-02 09:40:00,46.66,46.72,46.61,46.61,12200.0,36.8672,36.9146,36.8277,36.8277,12200.0
2005-12-02 09:45:00,46.65,46.67,46.65,46.67,1700.0,36.8593,36.8751,36.8593,36.8751,1700.0
2005-12-02 09:50:00,46.67,46.73,46.65,46.7,19500.0,36.8751,36.9225,36.8593,36.8988,19500.0
2005-12-02 09:55:00,46.7,46.72,46.67,46.71,4700.0,36.8988,36.9146,36.8751,36.9067,4700.0
2005-12-02 10:00:00,46.71,46.78,46.7,46.78,16000.0,36.9067,36.962,36.8988,36.962,16000.0
2005-12-02 10:05:00,46.8,46.9,46.8,46.83,3800.0,36.9778,37.0568,36.9778,37.0015,3800.0
2005-12-02 10:10:00,46.84,46.94,46.81,46.84,17900.0,37.0094,37.0884,36.9857,37.0094,17900.0
2005-12-02 10:15:00,46.85,46.85,46.8,46.82,6900.0,37.0173,37.0173,36.9778,36.9936,6900.0
2005-12-02 10:20:00,46.82,46.82,46.74,46.78,16200.0,36.9936,36.9936,36.9304,36.962,16200.0
2005-12-02 10:25:00,46.78,46.79,46.75,46.79,3900.0,36.962,36.9699,36.9383,36.9699,3900.0
2005-12-02 10:30:00,46.79,46.79,46.76,46.79,7800.0,36.9699,36.9699,36.9462,36.9699,7800.0
2005-12-02 10:35:00,46.79,46.81,46.78,46.81,8800.0,36.9699,36.9857,36.962,36.9857,8800.0
2005-12-02 10:40:00,46.81,46.95,46.81,46.95,12000.0,36.9857,37.0963,36.9857,37.0963,12000.0
2005-12-02 10:45:00,46.95,46.97,46.94,46.94,8500.0,37.0963,37.1121,37.0884,37.0884,8500.0
2005-12-02 10:50:00,46.94,46.96,46.94,46.96,8400.0,37.0884,37.1042,37.0884,37.1042,8400.0
2005-12-02 10:55:00,46.96,46.98,46.96,46.98,4100.0,37.1042,37.12,37.1042,37.12,4100.0
2005-12-02 11:00:00,46.98,46.98,46.91,46.93,7100.0,37.12,37.12,37.0647,37.0805,7100.0
2005-12-02 11:05:00,46.93,46.93,46.89,46.93,2300.0,37.0805,37.0805,37.0489,37.0805,2300.0
2005-12-02 11:10:00,46.91,46.92,46.88,46.89,7000.0,37.0647,37.0726,37.041,37.0489,7000.0
2005-12-02 11:15:00,46.89,46.9,46.85,46.9,27200.0,37.0489,37.0568,37.0173,37.0568,27200.0
2005-12-02 11:20:00,46.9,46.95,46.9,46.95,11200.0,37.0568,37.0963,37.0568,37.0963,11200.0
2005-12-02 11:25:00,46.96,47.01,46.95,46.97,21700.0,37.1042,37.1437,37.0963,37.1121,21700.0
2005-12-02 11:30:00,46.99,46.99,46.93,46.93,3600.0,37.1279,37.1279,37.0805,37.0805,3600.0
2005-12-02 11:35:00,46.94,46.94,46.91,46.92,9000.0,37.0884,37.0884,37.0647,37.0726,9000.0
2005-12-02 11:40:00,46.92,46.95,46.92,46.94,10300.0,37.0726,37.0963,37.0726,37.0884,10300.0
2005-12-02 11:45:00,46.93,46.95,46.91,46.94,8800.0,37.0805,37.0963,37.0647,37.0884,8800.0
2005-12-02 11:50:00,46.94,46.96,46.94,46.96,9200.0,37.0884,37.1042,37.0884,37.1042,9200.0
2005-12-02 11:55:00,46.95,46.96,46.94,46.95,2500.0,37.0963,37.1042,37.0884,37.0963,2500.0
2005-12-02 12:00:00,46.94,46.95,46.94,46.95,5800.0,37.0884,37.0963,37.0884,37.0963,5800.0
2005-12-02 12:05:00,46.95,46.96,46.95,46.96,43500.0,37.0963,37.1042,37.0963,37.1042,43500.0
2005-12-02 12:10:00,46.96,46.97,46.95,46.96,2000.0,37.1042,37.1121,37.0963,37.1042,2000.0
2005-12-02 12:15:00,46.98,46.98,46.96,46.96,2800.0,37.12,37.12,37.1042,37.1042,2800.0
2005-12-02 12:20:00,46.96,46.97,46.94,46.97,5500.0,37.1042,37.1121,37.0884,37.1121,5500.0
2005-12-02 12:25:00,46.96,46.97,46.96,46.97,1800.0,37.1042,37.1121,37.1042,37.1121,1800.0
2005-12-02 12:30:00,46.96,46.97,46.96,46.97,5300.0,37.1042,37.1121,37.1042,37.1121,5300.0
2005-12-02 12:35:00,46.96,46.98,46.96,46.98,9100.0,37.1042,37.12,37.1042,37.12,9100.0
2005-12-02 12:40:00,46.96,46.97,46.96,46.97,3200.0,37.1042,37.1121,37.1042,37.1121,3200.0
2005-12-02 12:45:00,46.97,46.97,46.94,46.95,8200.0,37.1121,37.1121,37.0884,37.0963,8200.0
2005-12-02 12:50:00,46.95,46.96,46.95,46.96,2500.0,37.0963,37.1042,37.0963,37.1042,2500.0
2005-12-02 12:55:00,46.95,46.97,46.95,46.96,13400.0,37.0963,37.1121,37.0963,37.1042,13400.0
2005-12-02 13:00:00,46.96,46.97,46.96,46.97,2500.0,37.1042,37.1121,37.1042,37.1121,2500.0
2005-12-02 13:05:00,46.96,46.97,46.96,46.97,4400.0,37.1042,37.1121,37.1042,37.1121,4400.0
2005-12-02 13:10:00,46.97,46.97,46.96,46.97,3500.0,37.1121,37.1121,37.1042,37.1121,3500.0
2005-12-02 13:15:00,46.97,46.97,46.97,46.97,800.0,37.1121,37.1121,37.1121,37.1121,800.0
2005-12-02 13:20:00,46.96,46.96,46.94,46.95,6800.0,37.1042,37.1042,37.0884,37.0963,6800.0
2005-12-02 13:25:00,46.95,46.97,46.95,46.97,4300.0,37.0963,37.1121,37.0963,37.1121,4300.0
2005-12-02 13:30:00,46.97,46.97,46.95,46.96,3500.0,37.1121,37.1121,37.0963,37.1042,3500.0
2005-12-02 13:35:00,46.96,46.97,46.95,46.95,3800.0,37.1042,37.1121,37.0963,37.0963,3800.0
2005-12-02 13:40:00,46.96,46.97,46.95,46.97,2900.0,37.1042,37.1121,37.0963,37.1121,2900.0
2005-12-02 13:45:00,46.97,46.97,46.96,46.97,3600.0,37.1121,37.1121,37.1042,37.1121,3600.0
2005-12-02 13:50:00,46.96,46.98,46.96,46.97,4600.0,37.1042,37.12,37.1042,37.1121,4600.0
2005-12-02 13:55:00,46.98,46.99,46.97,46.99,9700.0,37.12,37.1279,37.1121,37.1279,9700.0
2005-12-02 14:00:00,46.99,47.01,46.99,47.0,14200.0,37.1279,37.1437,37.1279,37.1358,14200.0
2005-12-02 14:05:00,47.0,47.01,47.0,47.01,4700.0,37.1358,37.1437,37.1358,37.1437,4700.0
2005-12-02 14:10:00,47.01,47.01,47.0,47.0,11000.0,37.1437,37.1437,37.1358,37.1358,11000.0
2005-12-02 14:15:00,47.0,47.0,47.0,47.0,1500.0,37.1358,37.1358,37.1358,37.1358,1500.0
2005-12-02 14:20:00,47.0,47.01,47.0,47.0,3000.0,37.1358,37.1437,37.1358,37.1358,3000.0
2005-12-02 14:25:00,47.0,47.01,47.0,47.0,2000.0,37.1358,37.1437,37.1358,37.1358,2000.0
2005-12-02 14:30:00,47.01,47.01,47.0,47.01,4900.0,37.1437,37.1437,37.1358,37.1437,4900.0
2005-12-02 14:35:00,47.0,47.01,47.0,47.01,6500.0,37.1358,37.1437,37.1358,37.1437,6500.0
2005-12-02 14:40:00,47.01,47.01,47.0,47.01,4300.0,37.1437,37.1437,37.1358,37.1437,4300.0
2005-12-02 14:45:00,47.01,47.01,46.98,47.0,11100.0,37.1437,37.1437,37.12,37.1358,11100.0
2005-12-02 14:50:00,46.99,47.01,46.99,47.01,2600.0,37.1279,37.1437,37.1279,37.1437,2600.0
2005-12-02 14:55:00,47.01,47.01,47.0,47.01,4100.0,37.1437,37.1437,37.1358,37.1437,4100.0
2005-12-02 15:00:00,47.01,47.01,47.01,47.01,1900.0,37.1437,37.1437,37.1437,37.1437,1900.0
2005-12-02 15:05:00,47.01,47.01,47.0,47.01,2500.0,37.1437,37.1437,37.1358,37.1437,2500.0
2005-12-02 15:10:00,47.01,47.01,47.01,47.01,4400.0,37.1437,37.1437,37.1437,37.1437,4400.0
2005-12-02 15:15:00,47.01,47.05,47.0,47.05,7000.0,37.1437,37.1753,37.1358,37.1753,7000.0
2005-12-02 15:20:00,47.07,47.08,47.01,47.04,13100.0,37.1911,37.199,37.1437,37.1674,13100.0
2005-12-02 15:25:00,47.04,47.06,47.04,47.06,4700.0,37.1674,37.1832,37.1674,37.1832,4700.0
2005-12-02 15:30:00,47.06,47.06,47.04,47.05,12000.0,37.1832,37.1832,37.1674,37.1753,12000.0
2005-12-02 15:35:00,47.05,47.08,47.05,47.08,13300.0,37.1753,37.199,37.1753,37.199,13300.0
2005-12-02 15:40:00,47.07,47.08,47.06,47.06,13600.0,37.1911,37.199,37.1832,37.1832,13600.0
2005-12-02 15:45:00,47.06,47.06,47.02,47.02,4100.0,37.1832,37.1832,37.1516,37.1516,4100.0
2005-12-02 15:50:00,47.03,47.04,47.01,47.03,14200.0,37.1595,37.1674,37.1437,37.1595,14200.0
2005-12-02 15:55:00,47.03,47.06,47.02,47.06,13100.0,37.1595,37.1832,37.1516,37.1832,13100.0
2005-12-05 09:30:00,46.89,46.9,46.8,46.81,54200.0,37.0489,37.0568,36.9778,36.9857,54200.0
2005-12-05 09:35:00,46.82,46.87,46.71,46.72,14700.0,36.9936,37.0331,36.9067,36.9146,14700.0
2005-12-05 09:40:00,46.7,46.77,46.7,46.76,3000.0,36.8988,36.9541,36.8988,36.9462,3000.0
2005-12-05 09:45:00,46.76,46.76,46.61,46.61,21600.0,36.9462,36.9462,36.8277,36.8277,21600.0
2005-12-05 09:50:00,46.59,46.63,46.56,46.6,189300.0,36.8119,36.8435,36.7882,36.8198,189300.0
2005-12-05 09:55:00,46.6,46.69,46.6,46.69,10200.0,36.8198,36.8909,36.8198,36.8909,10200.0
2005-12-05 10:00:00,46.67,46.68,46.55,46.55,36300.0,36.8751,36.883,36.7803,36.7803,36300.0
2005-12-05 10:05:00,46.56,46.56,46.51,46.51,5500.0,36.7882,36.7882,36.7487,36.7487,5500.0
2005-12-05 10:10:00,46.52,46.67,46.52,46.67,9100.0,36.7566,36.8751,36.7566,36.8751,9100.0
2005-12-05 10:15:00,46.66,46.67,46.6,46.64,76800.0,36.8672,36.8751,36.8198,36.8514,76800.0
2005-12-05 10:20:00,46.64,46.65,46.62,46.65,7300.0,36.8514,36.8593,36.8356,36.8593,7300.0
2005-12-05 10:25:00,46.64,46.65,46.62,46.63,3900.0,36.8514,36.8593,36.8356,36.8435,3900.0
2005-12-05 10:30:00,46.63,46.69,46.63,46.69,7700.0,36.8435,36.8909,36.8435,36.8909,7700.0
2005-12-05 10:35:00,46.7,46.7,46.68,46.69,20300.0,36.8988,36.8988,36.883,36.8909,20300.0
2005-12-05 10:40:00,46.68,46.69,46.67,46.68,5400.0,36.883,36.8909,36.8751,36.883,5400.0
2005-12-05 10:45:00,46.68,46.68,46.67,46.68,21200.0,36.883,36.883,36.8751,36.883,21200.0
2005-12-05 10:50:00,46.68,46.68,46.57,46.57,21000.0,36.883,36.883,36.7961,36.7961,21000.0
2005-12-05 10:55:00,46.55,46.55,46.48,46.49,4000.0,36.7803,36.7803,36.725,36.7329,4000.0
2005-12-05 11:00:00,46.49,46.5,46.49,46.49,9200.0,36.7329,36.7408,36.7329,36.7329,9200.0
2005-12-05 11:05:00,46.5,46.56,46.5,46.56,8200.0,36.7408,36.7882,36.7408,36.7882,8200.0
2005-12-05 11:10:00,46.56,46.6,46.56,46.6,7600.0,36.7882,36.8198,36.7882,36.8198,7600.0
2005-12-05 11:15:00,46.6,46.62,46.6,46.62,9300.0,36.8198,36.8356,36.8198,36.8356,9300.0
2005-12-05 11:20:00,46.62,46.66,46.62,46.66,11000.0,36.8356,36.8672,36.8356,36.8672,11000.0
2005-12-05 11:25:00,46.66,46.66,46.65,46.66,24000.0,36.8672,36.8672,36.8593,36.8672,24000.0
2005-12-05 11:30:00,46.66,46.66,46.64,46.65,12100.0,36.8672,36.8672,36.8514,36.8593,12100.0
2005-12-05 11:35:00,46.65,46.66,46.65,46.66,18400.0,36.8593,36.8672,36.8593,36.8672,18400.0
2005-12-05 11:40:00,46.66,46.66,46.64,46.65,7800.0,36.8672,36.8672,36.8514,36.8593,7800.0
2005-12-05 11:45:00,46.65,46.66,46.64,46.64,3400.0,36.8593,36.8672,36.8514,36.8514,3400.0
2005-12-05 11:50:00,46.65,46.65,46.64,46.65,4600.0,36.8593,36.8593,36.8514,36.8593,4600.0
2005-12-05 11:55:00,46.65,46.65,46.63,46.63,7700.0,36.8593,36.8593,36.8435,36.8435,7700.0
2005-12-05 12:00:00,46.65,46.65,46.64,46.65,2300.0,36.8593,36.8593,36.8514,36.8593,2300.0
2005-12-05 12:05:00,46.65,46.65,46.62,46.62,5800.0,36.8593,36.8593,36.8356,36.8356,5800.0
2005-12-05 12:10:00,46.62,46.63,46.61,46.63,2800.0,36.8356,36.8435,36.8277,36.8435,2800.0
2005-12-05 12:15:00,46.63,46.63,46.61,46.62,2200.0,36.8435,36.8435,36.8277,36.8356,2200.0
2005-12-05 12:20:00,46.62,46.63,46.62,46.62,4100.0,36.8356,36.8435,36.8356,36.8356,4100.0
2005-12-05 12:25:00,46.62,46.62,46.62,46.62,2600.0,36.8356,36.8356,36.8356,36.8356,2600.0
2005-12-05 12:30:00,46.62,46.63,46.62,46.63,3300.0,36.8356,36.8435,36.8356,36.8435,3300.0
2005-12-05 12:35:00,46.64,46.65,46.63,46.65,3900.0,36.8514,36.8593,36.8435,36.8593,3900.0
2005-12-05 12:40:00,46.65,46.65,46.65,46.65,9200.0,36.8593,36.8593,36.8593,36.8593,9200.0
2005-12-05 12:45:00,46.65,46.65,46.64,46.65,3100.0,36.8593,36.8593,36.8514,36.8593,3100.0
2005-12-05 12:50:00,46.65,46.65,46.64,46.65,2100.0,36.8593,36.8593,36.8514,36.8593,2100.0
2005-12-05 12:55:00,46.65,46.65,46.64,46.64,2400.0,36.8593,36.8593,36.8514,36.8514,2400.0
2005-12-05 13:00:00,46.64,46.65,46.64,46.65,200.0,36.8514,36.8593,36.8514,36.8593,200.0
2005-12-05 13:05:00,46.65,46.65,46.64,46.64,5300.0,36.8593,36.8593,36.8514,36.8514,5300.0
2005-12-05 13:10:00,46.64,46.64,46.64,46.64,2200.0,36.8514,36.8514,36.8514,36.8514,2200.0
2005-12-05 13:15:00,46.65,46.65,46.64,46.65,1100.0,36.8593,36.8593,36.8514,36.8593,1100.0
2005-12-05 13:20:00,46.65,46.65,46.64,46.65,4600.0,36.8593,36.8593,36.8514,36.8593,4600.0
2005-12-05 13:25:00,46.65,46.65,46.64,46.64,2100.0,36.8593,36.8593,36.8514,36.8514,2100.0
2005-12-05 13:30:00,46.65,46.65,46.64,46.65,7800.0,36.8593,36.8593,36.8514,36.8593,7800.0
2005-12-05 13:35:00,46.65,46.65,46.64,46.64,3500.0,36.8593,36.8593,36.8514,36.8514,3500.0
2005-12-05 13:40:00,46.64,46.64,46.62,46.62,4600.0,36.8514,36.8514,36.8356,36.8356,4600.0
2005-12-05 13:45:00,46.61,46.62,46.61,46.62,1800.0,36.8277,36.8356,36.8277,36.8356,1800.0
2005-12-05 13:50:00,46.62,46.62,46.6,46.61,10400.0,36.8356,36.8356,36.8198,36.8277,10400.0
2005-12-05 13:55:00,46.61,46.64,46.61,46.64,11100.0,36.8277,36.8514,36.8277,36.8514,11100.0
2005-12-05 14:00:00,46.65,46.66,46.64,46.65,9900.0,36.8593,36.8672,36.8514,36.8593,9900.0
2005-12-05 14:05:00,46.66,46.66,46.65,46.65,8600.0,36.8672,36.8672,36.8593,36.8593,8600.0
2005-12-05 14:10:00,46.65,46.65,46.62,46.62,5200.0,36.8593,36.8593,36.8356,36.8356,5200.0
2005-12-05 14:15:00,46.63,46.64,46.63,46.64,1500.0,36.8435,36.8514,36.8435,36.8514,1500.0
2005-12-05 14:20:00,46.63,46.64,46.63,46.63,1500.0,36.8435,36.8514,36.8435,36.8435,1500.0
2005-12-05 14:25:00,46.63,46.64,46.63,46.63,3900.0,36.8435,36.8514,36.8435,36.8435,3900.0
2005-12-05 14:30:00,46.64,46.66,46.63,46.66,9000.0,36.8514,36.8672,36.8435,36.8672,9000.0
2005-12-05 14:35:00,46.66,46.71,46.66,46.71,10400.0,36.8672,36.9067,36.8672,36.9067,10400.0
2005-12-05 14:40:00,46.71,46.71,46.7,46.71,7200.0,36.9067,36.9067,36.8988,36.9067,7200.0
2005-12-05 14:45:00,46.71,46.71,46.7,46.71,3900.0,36.9067,36.9067,36.8988,36.9067,3900.0
2005-12-05 14:50:00,46.71,46.71,46.7,46.7,2800.0,36.9067,36.9067,36.8988,36.8988,2800.0
2005-12-05 14:55:00,46.71,46.71,46.7,46.71,800.0,36.9067,36.9067,36.8988,36.9067,800.0
2005-12-05 15:00:00,46.71,46.71,46.68,46.68,6800.0,36.9067,36.9067,36.883,36.883,6800.0
2005-12-05 15:05:00,46.67,46.68,46.62,46.62,6600.0,36.8751,36.883,36.8356,36.8356,6600.0
2005-12-05 15:10:00,46.62,46.62,46.6,46.6,6600.0,36.8356,36.8356,36.8198,36.8198,6600.0
2005-12-05 15:15:00,46.58,46.59,46.58,46.59,2900.0,36.804,36.8119,36.804,36.8119,2900.0
2005-12-05 15:20:00,46.59,46.63,46.58,46.63,5900.0,36.8119,36.8435,36.804,36.8435,5900.0
2005-12-05 15:25:00,46.64,46.69,46.64,46.69,17400.0,36.8514,36.8909,36.8514,36.8909,17400.0
2005-12-05 15:30:00,46.69,46.7,46.69,46.7,12800.0,36.8909,36.8988,36.8909,36.8988,12800.0
2005-12-05 15:35:00,46.7,46.7,46.69,46.7,7300.0,36.8988,36.8988,36.8909,36.8988,7300.0
2005-12-05 15:40:00,46.7,46.71,46.69,46.71,11800.0,36.8988,36.9067,36.8909,36.9067,11800.0
2005-12-05 15:45:00,46.7,46.79,46.7,46.78,9700.0,36.8988,36.9699,36.8988,36.962,9700.0
2005-12-05 15:50:00,46.79,46.8,46.75,46.76,14300.0,36.9699,36.9778,36.9383,36.9462,14300.0
2005-12-05 15:55:00,46.76,46.76,46.7,46.75,11500.0,36.9462,36.9462,36.8988,36.9383,11500.0
2005-12-06 09:30:00,46.5,46.56,46.48,46.55,25200.0,36.7408,36.7882,36.725,36.7803,25200.0
2005-12-06 09:35:00,46.57,46.66,46.57,46.63,16800.0,36.7961,36.8672,36.7961,36.8435,16800.0
2005-12-06 09:40:00,46.64,46.68,46.64,46.66,44700.0,36.8514,36.883,36.8514,36.8672,44700.0
2005-12-06 09:45:00,46.66,46.67,46.63,46.63,18900.0,36.8672,36.8751,36.8435,36.8435,18900.0
2005-12-06 09:50:00,46.63,46.66,46.61,46.66,9900.0,36.8435,36.8672,36.8277,36.8672,9900.0
2005-12-06 09:55:00,46.66,46.82,46.66,46.81,31600.0,36.8672,36.9936,36.8672,36.9857,31600.0
2005-12-06 10:00:00,46.78,46.78,46.75,46.76,6500.0,36.962,36.962,36.9383,36.9462,6500.0
2005-12-06 10:05:00,46.76,46.8,46.76,46.8,5000.0,36.9462,36.9778,36.9462,36.9778,5000.0
2005-12-06 10:10:00,46.8,46.99,46.8,46.97,20200.0,36.9778,37.1279,36.9778,37.1121,20200.0
2005-12-06 10:15:00,46.97,47.03,46.96,47.02,16800.0,37.1121,37.1595,37.1042,37.1516,16800.0
2005-12-06 10:20:00,47.02,47.02,47.01,47.02,13100.0,37.1516,37.1516,37.1437,37.1516,13100.0
2005-12-06 10:25:00,47.01,47.02,47.01,47.02,5200.0,37.1437,37.1516,37.1437,37.1516,5200.0
2005-12-06 10:30:00,47.01,47.02,47.0,47.0,11400.0,37.1437,37.1516,37.1358,37.1358,11400.0
2005-12-06 10:35:00,47.0,47.0,46.92,46.92,33700.0,37.1358,37.1358,37.0726,37.0726,33700.0
2005-12-06 10:40:00,46.92,46.93,46.9,46.9,1700.0,37.0726,37.0805,37.0568,37.0568,1700.0
2005-12-06 10:45:00,46.9,46.9,46.88,46.88,2800.0,37.0568,37.0568,37.041,37.041,2800.0
2005-12-06 10:50:00,46.89,46.92,46.88,46.91,6800.0,37.0489,37.0726,37.041,37.0647,6800.0
2005-12-06 10:55:00,46.91,46.91,46.9,46.91,3200.0,37.0647,37.0647,37.0568,37.0647,3200.0
2005-12-06 11:00:00,46.91,46.92,46.9,46.91,14300.0,37.0647,37.0726,37.0568,37.0647,14300.0
2005-12-06 11:05:00,46.91,46.92,46.9,46.91,3800.0,37.0647,37.0726,37.0568,37.0647,3800.0
2005-12-06 11:10:00,46.92,46.93,46.91,46.91,7000.0,37.0726,37.0805,37.0647,37.0647,7000.0
2005-12-06 11:15:00,46.92,46.93,46.9,46.91,32100.0,37.0726,37.0805,37.0568,37.0647,32100.0
2005-12-06 11:20:00,46.91,46.92,46.91,46.92,6000.0,37.0647,37.0726,37.0647,37.0726,6000.0
2005-12-06 11:25:00,46.92,46.98,46.92,46.98,6200.0,37.0726,37.12,37.0726,37.12,6200.0
2005-12-06 11:30:00,46.95,46.97,46.95,46.97,24500.0,37.0963,37.1121,37.0963,37.1121,24500.0
2005-12-06 11:35:00,46.98,46.98,46.95,46.95,7500.0,37.12,37.12,37.0963,37.0963,7500.0
2005-12-06 11:40:00,46.95,46.96,46.95,46.95,2400.0,37.0963,37.1042,37.0963,37.0963,2400.0
2005-12-06 11:45:00,46.95,46.96,46.95,46.96,3300.0,37.0963,37.1042,37.0963,37.1042,3300.0
2005-12-06 11:50:00,46.96,46.96,46.95,46.95,3200.0,37.1042,37.1042,37.0963,37.0963,3200.0
2005-12-06 11:55:00,46.95,46.95,46.94,46.95,1200.0,37.0963,37.0963,37.0884,37.0963,1200.0
2005-12-06 12:00:00,46.95,46.95,46.95,46.95,300.0,37.0963,37.0963,37.0963,37.0963,300.0
2005-12-06 12:05:00,46.95,46.95,46.9,46.92,4300.0,37.0963,37.0963,37.0568,37.0726,4300.0
2005-12-06 12:10:00,46.93,46.93,46.93,46.93,3100.0,37.0805,37.0805,37.0805,37.0805,3100.0
2005-12-06 12:15:00,46.93,46.93,46.92,46.93,3200.0,37.0805,37.0805,37.0726,37.0805,3200.0
2005-12-06 12:20:00,46.92,46.92,46.9,46.91,7900.0,37.0726,37.0726,37.0568,37.0647,7900.0
2005-12-06 12:25:00,46.91,46.91,46.89,46.89,5500.0,37.0647,37.0647,37.0489,37.0489,5500.0
2005-12-06 12:30:00,46.9,46.9,46.88,46.9,900.0,37.0568,37.0568,37.041,37.0568,900.0
2005-12-06 12:35:00,46.88,46.89,46.88,46.89,500.0,37.041,37.0489,37.041,37.0489,500.0
2005-12-06 12:40:00,46.89,46.89,46.88,46.89,2900.0,37.0489,37.0489,37.041,37.0489,2900.0
2005-12-06 12:45:00,46.88,46.89,46.88,46.88,2000.0,37.041,37.0489,37.041,37.041,2000.0
2005-12-06 12:50:00,46.88,46.88,46.87,46.87,4700.0,37.041,37.041,37.0331,37.0331,4700.0
2005-12-06 12:55:00,46.88,46.88,46.86,46.88,3100.0,37.041,37.041,37.0252,37.041,3100.0
2005-12-06 13:00:00,46.87,46.88,46.87,46.87,1200.0,37.0331,37.041,37.0331,37.0331,1200.0
2005-12-06 13:05:00,46.87,46.88,46.87,46.87,7800.0,37.0331,37.041,37.0331,37.0331,7800.0
2005-12-06 13:10:00,46.86,46.87,46.86,46.87,600.0,37.0252,37.0331,37.0252,37.0331,600.0
2005-12-06 13:15:00,46.87,46.88,46.86,46.88,2700.0,37.0331,37.041,37.0252,37.041,2700.0
2005-12-06 13:20:00,46.88,46.88,46.87,46.87,1300.0,37.041,37.041,37.0331,37.0331,1300.0
2005-12-06 13:25:00,46.86,46.87,46.86,46.86,4400.0,37.0252,37.0331,37.0252,37.0252,4400.0
2005-12-06 13:30:00,46.85,46.89,46.85,46.89,5600.0,37.0173,37.0489,37.0173,37.0489,5600.0
2005-12-06 13:35:00,46.9,46.9,46.89,46.89,2200.0,37.0568,37.0568,37.0489,37.0489,2200.0
2005-12-06 13:40:00,46.89,46.89,46.87,46.88,1100.0,37.0489,37.0489,37.0331,37.041,1100.0
2005-12-06 13:45:00,46.86,46.87,46.86,46.87,500.0,37.0252,37.0331,37.0252,37.0331,500.0
2005-12-06 13:50:00,46.87,46.87,46.86,46.86,200.0,37.0331,37.0331,37.0252,37.0252,200.0
2005-12-06 13:55:00,46.86,46.87,46.86,46.87,4600.0,37.0252,37.0331,37.0252,37.0331,4600.0
2005-12-06 14:00:00,46.86,46.86,46.85,46.86,4500.0,37.0252,37.0252,37.0173,37.0252,4500.0
2005-12-06 14:05:00,46.85,46.86,46.85,46.86,2400.0,37.0173,37.0252,37.0173,37.0252,2400.0
2005-12-06 14:10:00,46.85,46.85,46.84,46.84,800.0,37.0173,37.0173,37.0094,37.0094,800.0
2005-12-06 14:15:00,46.85,46.87,46.84,46.87,13400.0,37.0173,37.0331,37.0094,37.0331,13400.0
2005-12-06 14:20:00,46.87,46.87,46.85,46.86,2000.0,37.0331,37.0331,37.0173,37.0252,2000.0
2005-12-06 14:25:00,46.85,46.85,46.84,46.85,6300.0,37.0173,37.0173,37.0094,37.0173,6300.0
2005-12-06 14:30:00,46.85,46.85,46.83,46.84,8000.0,37.0173,37.0173,37.0015,37.0094,8000.0
2005-12-06 14:35:00,46.83,46.84,46.83,46.83,2500.0,37.0015,37.0094,37.0015,37.0015,2500.0
2005-12-06 14:40:00,46.82,46.82,46.76,46.76,6100.0,36.9936,36.9936,36.9462,36.9462,6100.0
2005-12-06 14:45:00,46.76,46.78,46.76,46.78,3500.0,36.9462,36.962,36.9462,36.962,3500.0
2005-12-06 14:50:00,46.78,46.82,46.78,46.81,4300.0,36.962,36.9936,36.962,36.9857,4300.0
2005-12-06 14:55:00,46.82,46.83,46.82,46.83,2800.0,36.9936,37.0015,36.9936,37.0015,2800.0
2005-12-06 15:00:00,46.83,46.86,46.83,46.86,4800.0,37.0015,37.0252,37.0015,37.0252,4800.0
2005-12-06 15:05:00,46.86,46.87,46.84,46.85,7500.0,37.0252,37.0331,37.0094,37.0173,7500.0
2005-12-06 15:10:00,46.85,46.85,46.77,46.77,7900.0,37.0173,37.0173,36.9541,36.9541,7900.0
2005-12-06 15:15:00,46.77,46.79,46.77,46.79,9200.0,36.9541,36.9699,36.9541,36.9699,9200.0
2005-12-06 15:20:00,46.79,46.79,46.76,46.76,3500.0,36.9699,36.9699,36.9462,36.9462,3500.0
2005-12-06 15:25:00,46.76,46.77,46.73,46.74,7200.0,36.9462,36.9541,36.9225,36.9304,7200.0
2005-12-06 15:30:00,46.74,46.75,46.74,46.75,7900.0,36.9304,36.9383,36.9304,36.9383,7900.0
2005-12-06 15:35:00,46.75,46.78,46.73,46.73,8000.0,36.9383,36.962,36.9225,36.9225,8000.0
2005-12-06 15:40:00,46.73,46.75,46.71,46.75,10600.0,36.9225,36.9383,36.9067,36.9383,10600.0
2005-12-06 15:45:00,46.75,46.76,46.75,46.75,8600.0,36.9383,36.9462,36.9383,36.9383,8600.0
2005-12-06 15:50:00,46.75,46.76,46.62,46.65,47700.0,36.9383,36.9462,36.8356,36.8593,47700.0
2005-12-06 15:55:00,46.65,46.71,46.6,46.6,64500.0,36.8593,36.9067,36.8198,36.8198,64500.0
2005-12-07 09:30:00,46.68,46.78,46.53,46.6,25400.0,36.883,36.962,36.7645,36.8198,25400.0
2005-12-07 09:35:00,46.53,46.65,46.53,46.64,7700.0,36.7645,36.8593,36.7645,36.8514,7700.0
2005-12-07 09:40:00,46.65,46.66,46.61,46.64,4200.0,36.8593,36.8672,36.8277,36.8514,4200.0
2005-12-07 09:45:00,46.65,46.65,46.51,46.51,57000.0,36.8593,36.8593,36.7487,36.7487,57000.0
2005-12-07 09:50:00,46.49,46.62,46.49,46.62,11300.0,36.7329,36.8356,36.7329,36.8356,11300.0
2005-12-07 09:55:00,46.61,46.62,46.56,46.6,22700.0,36.8277,36.8356,36.7882,36.8198,22700.0
2005-12-07 10:00:00,46.59,46.6,46.57,46.6,13200.0,36.8119,36.8198,36.7961,36.8198,13200.0
2005-12-07 10:05:00,46.6,46.6,46.56,46.59,11300.0,36.8198,36.8198,36.7882,36.8119,11300.0
2005-12-07 10:10:00,46.59,46.6,46.57,46.57,5700.0,36.8119,36.8198,36.7961,36.7961,5700.0
2005-12-07 10:15:00,46.57,46.6,46.57,46.6,9900.0,36.7961,36.8198,36.7961,36.8198,9900.0
2005-12-07 10:20:00,46.6,46.6,46.58,46.59,8900.0,36.8198,36.8198,36.804,36.8119,8900.0
2005-12-07 10:25:00,46.58,46.59,46.57,46.57,6200.0,36.804,36.8119,36.7961,36.7961,6200.0
2005-12-07 10:30:00,46.5,46.6,46.5,46.57,15200.0,36.7408,36.8198,36.7408,36.7961,15200.0
2005-12-07 10:35:00,46.56,46.57,46.56,46.56,6100.0,36.7882,36.7961,36.7882,36.7882,6100.0
2005-12-07 10:40:00,46.56,46.56,46.47,46.48,7100.0,36.7882,36.7882,36.7171,36.725,7100.0
2005-12-07 10:45:00,46.48,46.48,46.45,46.46,4000.0,36.725,36.725,36.7013,36.7092,4000.0
2005-12-07 10:50:00,46.46,46.46,46.42,46.42,6700.0,36.7092,36.7092,36.6776,36.6776,6700.0
2005-12-07 10:55:00,46.42,46.42,46.4,46.4,27300.0,36.6776,36.6776,36.6618,36.6618,27300.0
2005-12-07 11:00:00,46.4,46.41,46.37,46.37,12700.0,36.6618,36.6697,36.6381,36.6381,12700.0
2005-12-07 11:05:00,46.38,46.41,46.38,46.41,10900.0,36.646,36.6697,36.646,36.6697,10900.0
2005-12-07 11:10:00,46.4,46.43,46.4,46.42,5000.0,36.6618,36.6855,36.6618,36.6776,5000.0
2005-12-07 11:15:00,46.42,46.43,46.41,46.42,2200.0,36.6776,36.6855,36.6697,36.6776,2200.0
2005-12-07 11:20:00,46.41,46.42,46.4,46.41,7400.0,36.6697,36.6776,36.6618,36.6697,7400.0
2005-12-07 11:25:00,46.41,46.47,46.41,46.47,15600.0,36.6697,36.7171,36.6697,36.7171,15600.0
2005-12-07 11:30:00,46.46,46.5,46.46,46.5,4900.0,36.7092,36.7408,36.7092,36.7408,4900.0
2005-12-07 11:35:00,46.5,46.51,46.5,46.5,3400.0,36.7408,36.7487,36.7408,36.7408,3400.0
2005-12-07 11:40:00,46.51,46.55,46.51,46.54,7300.0,36.7487,36.7803,36.7487,36.7724,7300.0
2005-12-07 11:45:00,46.55,46.55,46.53,46.54,4500.0,36.7803,36.7803,36.7645,36.7724,4500.0
2005-12-07 11:50:00,46.54,46.54,46.53,46.54,3100.0,36.7724,36.7724,36.7645,36.7724,3100.0
2005-12-07 11:55:00,46.53,46.53,46.48,46.48,75400.0,36.7645,36.7645,36.725,36.725,75400.0
2005-12-07 12:00:00,46.46,46.51,46.46,46.51,25400.0,36.7092,36.7487,36.7092,36.7487,25400.0
2005-12-07 12:05:00,46.51,46.55,46.51,46.55,6900.0,36.7487,36.7803,36.7487,36.7803,6900.0
2005-12-07 12:10:00,46.55,46.59,46.55,46.58,18500.0,36.7803,36.8119,36.7803,36.804,18500.0
2005-12-07 12:15:00,46.58,46.59,46.55,46.59,44700.0,36.804,36.8119,36.7803,36.8119,44700.0
2005-12-07 12:20:00,46.6,46.6,46.55,46.58,75600.0,36.8198,36.8198,36.7803,36.804,75600.0
2005-12-07 12:25:00,46.59,46.75,46.59,46.75,36500.0,36.8119,36.9383,36.8119,36.9383,36500.0
2005-12-07 12:30:00,46.75,46.75,46.72,46.75,24300.0,36.9383,36.9383,36.9146,36.9383,24300.0
2005-12-07 12:35:00,46.75,46.75,46.7,46.71,25100.0,36.9383,36.9383,36.8988,36.9067,25100.0
2005-12-07 12:40:00,46.71,46.73,46.68,46.68,12500.0,36.9067,36.9225,36.883,36.883,12500.0
2005-12-07 12:45:00,46.68,46.69,46.68,46.68,10200.0,36.883,36.8909,36.883,36.883,10200.0
2005-12-07 12:50:00,46.68,46.69,46.68,46.68,8000.0,36.883,36.8909,36.883,36.883,8000.0
2005-12-07 12:55:00,46.68,46.7,46.68,46.69,15800.0,36.883,36.8988,36.883,36.8909,15800.0
2005-12-07 13:00:00,46.69,46.69,46.68,46.69,7700.0,36.8909,36.8909,36.883,36.8909,7700.0
2005-12-07 13:05:00,46.69,46.69,46.69,46.69,8500.0,36.8909,36.8909,36.8909,36.8909,8500.0
2005-12-07 13:10:00,46.69,46.69,46.68,46.69,15500.0,36.8909,36.8909,36.883,36.8909,15500.0
2005-12-07 13:15:00,46.69,46.69,46.64,46.64,9900.0,36.8909,36.8909,36.8514,36.8514,9900.0
2005-12-07 13:20:00,46.66,46.67,46.66,46.67,8600.0,36.8672,36.8751,36.8672,36.8751,8600.0
2005-12-07 13:25:00,46.66,46.66,46.64,46.65,5800.0,36.8672,36.8672,36.8514,36.8593,5800.0
2005-12-07 13:30:00,46.65,46.65,46.6,46.6,4400.0,36.8593,36.8593,36.8198,36.8198,4400.0
2005-12-07 13:35:00,46.6,46.6,46.59,46.59,4000.0,36.8198,36.8198,36.8119,36.8119,4000.0
2005-12-07 13:40:00,46.6,46.6,46.59,46.6,5500.0,36.8198,36.8198,36.8119,36.8198,5500.0
2005-12-07 13:45:00,46.6,46.6,46.54,46.55,3900.0,36.8198,36.8198,36.7724,36.7803,3900.0
2005-12-07 13:50:00,46.55,46.55,46.53,46.54,12800.0,36.7803,36.7803,36.7645,36.7724,12800.0
2005-12-07 13:55:00,46.54,46.54,46.53,46.53,3200.0,36.7724,36.7724,36.7645,36.7645,3200.0
2005-12-07 14:00:00,46.53,46.54,46.52,46.53,2700.0,36.7645,36.7724,36.7566,36.7645,2700.0
2005-12-07 14:05:00,46.52,46.52,46.52,46.52,7000.0,36.7566,36.7566,36.7566,36.7566,7000.0
2005-12-07 14:10:00,46.52,46.52,46.52,46.52,2800.0,36.7566,36.7566,36.7566,36.7566,2800.0
2005-12-07 14:15:00,46.53,46.53,46.51,46.52,61300.0,36.7645,36.7645,36.7487,36.7566,61300.0
2005-12-07 14:20:00,46.52,46.52,46.51,46.51,16900.0,36.7566,36.7566,36.7487,36.7487,16900.0
2005-12-07 14:25:00,46.51,46.52,46.5,46.5,14700.0,36.7487,36.7566,36.7408,36.7408,14700.0
2005-12-07 14:30:00,46.5,46.51,46.4,46.4,112700.0,36.7408,36.7487,36.6618,36.6618,112700.0
2005-12-07 14:35:00,46.38,46.38,46.2,46.25,42400.0,36.646,36.646,36.5037,36.5432,42400.0
2005-12-07 14:40:00,46.25,46.26,46.13,46.15,22100.0,36.5432,36.5511,36.4484,36.4642,22100.0
2005-12-07 14:45:00,46.15,46.17,46.12,46.17,14200.0,36.4642,36.48,36.4405,36.48,14200.0
2005-12-07 14:50:00,46.18,46.18,46.16,46.18,8800.0,36.4879,36.4879,36.4721,36.4879,8800.0
2005-12-07 14:55:00,46.19,46.26,46.19,46.26,34900.0,36.4958,36.5511,36.4958,36.5511,34900.0
2005-12-07 15:00:00,46.26,46.26,46.22,46.24,8400.0,36.5511,36.5511,36.5195,36.5353,8400.0
2005-12-07 15:05:00,46.24,46.3,46.24,46.29,11100.0,36.5353,36.5827,36.5353,36.5748,11100.0
2005-12-07 15:10:00,46.3,46.3,46.3,46.3,8300.0,36.5827,36.5827,36.5827,36.5827,8300.0
2005-12-07 15:15:00,46.3,46.3,46.28,46.29,11700.0,36.5827,36.5827,36.5669,36.5748,11700.0
2005-12-07 15:20:00,46.29,46.3,46.29,46.3,17400.0,36.5748,36.5827,36.5748,36.5827,17400.0
2005-12-07 15:25:00,46.3,46.3,46.29,46.3,10500.0,36.5827,36.5827,36.5748,36.5827,10500.0
2005-12-07 15:30:00,46.3,46.33,46.3,46.33,12300.0,36.5827,36.6064,36.5827,36.6064,12300.0
2005-12-07 15:35:00,46.33,46.34,46.33,46.34,13000.0,36.6064,36.6144,36.6064,36.6144,13000.0
2005-12-07 15:40:00,46.35,46.37,46.34,46.36,17100.0,36.6223,36.6381,36.6144,36.6302,17100.0
2005-12-07 15:45:00,46.36,46.39,46.36,46.38,15500.0,36.6302,36.6539,36.6302,36.646,15500.0
2005-12-07 15:50:00,46.38,46.44,46.38,46.42,22900.0,36.646,36.6934,36.646,36.6776,22900.0
2005-12-07 15:55:00,46.42,46.42,46.4,46.4,47200.0,36.6776,36.6776,36.6618,36.6618,47200.0
2005-12-08 09:30:00,46.62,46.64,46.6,46.6,5700.0,36.8356,36.8514,36.8198,36.8198,5700.0
2005-12-08 09:35:00,46.59,46.59,46.31,46.31,5400.0,36.8119,36.8119,36.5906,36.5906,5400.0
2005-12-08 09:40:00,46.36,46.36,46.27,46.27,7100.0,36.6302,36.6302,36.559,36.559,7100.0
2005-12-08 09:45:00,46.28,46.38,46.25,46.38,9200.0,36.5669,36.646,36.5432,36.646,9200.0
2005-12-08 09:50:00,46.35,46.38,46.33,46.35,4300.0,36.6223,36.646,36.6064,36.6223,4300.0
2005-12-08 09:55:00,46.35,46.36,46.33,46.34,9200.0,36.6223,36.6302,36.6064,36.6144,9200.0
2005-12-08 10:00:00,46.34,46.36,46.31,46.36,11000.0,36.6144,36.6302,36.5906,36.6302,11000.0
2005-12-08 10:05:00,46.38,46.4,46.33,46.36,8300.0,36.646,36.6618,36.6064,36.6302,8300.0
2005-12-08 10:10:00,46.35,46.35,46.32,46.34,3700.0,36.6223,36.6223,36.5985,36.6144,3700.0
2005-12-08 10:15:00,46.33,46.33,46.31,46.31,2500.0,36.6064,36.6064,36.5906,36.5906,2500.0
2005-12-08 10:20:00,46.31,46.32,46.3,46.3,7300.0,36.5906,36.5985,36.5827,36.5827,7300.0
2005-12-08 10:25:00,46.31,46.32,46.29,46.3,9700.0,36.5906,36.5985,36.5748,36.5827,9700.0
2005-12-08 10:30:00,46.3,46.31,46.29,46.3,3600.0,36.5827,36.5906,36.5748,36.5827,3600.0
2005-12-08 10:35:00,46.3,46.32,46.3,46.31,10000.0,36.5827,36.5985,36.5827,36.5906,10000.0
2005-12-08 10:40:00,46.3,46.31,46.3,46.31,8100.0,36.5827,36.5906,36.5827,36.5906,8100.0
2005-12-08 10:45:00,46.32,46.33,46.29,46.29,5400.0,36.5985,36.6064,36.5748,36.5748,5400.0
2005-12-08 10:50:00,46.3,46.31,46.29,46.29,10100.0,36.5827,36.5906,36.5748,36.5748,10100.0
2005-12-08 10:55:00,46.29,46.33,46.28,46.32,9700.0,36.5748,36.6064,36.5669,36.5985,9700.0
2005-12-08 11:00:00,46.33,46.34,46.33,46.34,2800.0,36.6064,36.6144,36.6064,36.6144,2800.0
2005-12-08 11:05:00,46.34,46.35,46.33,46.35,5300.0,36.6144,36.6223,36.6064,36.6223,5300.0
2005-12-08 11:10:00,46.35,46.35,46.32,46.34,9500.0,36.6223,36.6223,36.5985,36.6144,9500.0
2005-12-08 11:15:00,46.34,46.34,46.34,46.34,2500.0,36.6144,36.6144,36.6144,36.6144,2500.0
2005-12-08 11:20:00,46.35,46.4,46.35,46.4,4900.0,36.6223,36.6618,36.6223,36.6618,4900.0
2005-12-08 11:25:00,46.38,46.4,46.38,46.4,11000.0,36.646,36.6618,36.646,36.6618,11000.0
2005-12-08 11:30:00,46.39,46.42,46.39,46.42,8500.0,36.6539,36.6776,36.6539,36.6776,8500.0
2005-12-08 11:35:00,46.42,46.49,46.42,46.44,9200.0,36.6776,36.7329,36.6776,36.6934,9200.0
2005-12-08 11:40:00,46.44,46.47,46.43,46.46,9900.0,36.6934,36.7171,36.6855,36.7092,9900.0
2005-12-08 11:45:00,46.46,46.46,46.45,46.45,4900.0,36.7092,36.7092,36.7013,36.7013,4900.0
2005-12-08 11:50:00,46.45,46.45,46.42,46.43,5400.0,36.7013,36.7013,36.6776,36.6855,5400.0
2005-12-08 11:55:00,46.42,46.43,46.38,46.38,5500.0,36.6776,36.6855,36.646,36.646,5500.0
2005-12-08 12:00:00,46.38,46.38,46.34,46.36,7600.0,36.646,36.646,36.6144,36.6302,7600.0
2005-12-08 12:05:00,46.36,46.38,46.36,46.38,10600.0,36.6302,36.646,36.6302,36.646,10600.0
2005-12-08 12:10:00,46.38,46.38,46.36,46.37,2500.0,36.646,36.646,36.6302,36.6381,2500.0
2005-12-08 12:15:00,46.37,46.38,46.36,46.36,3800.0,36.6381,36.646,36.6302,36.6302,3800.0
2005-12-08 12:20:00,46.36,46.36,46.35,46.35,22600.0,36.6302,36.6302,36.6223,36.6223,22600.0
2005-12-08 12:25:00,46.36,46.4,46.35,46.4,13800.0,36.6302,36.6618,36.6223,36.6618,13800.0
2005-12-08 12:30:00,46.39,46.4,46.36,46.37,7000.0,36.6539,36.6618,36.6302,36.6381,7000.0
2005-12-08 12:35:00,46.36,46.36,46.31,46.34,14000.0,36.6302,36.6302,36.5906,36.6144,14000.0
2005-12-08 12:40:00,46.33,46.33,46.32,46.33,2700.0,36.6064,36.6064,36.5985,36.6064,2700.0
2005-12-08 12:45:00,46.33,46.36,46.32,46.36,5300.0,36.6064,36.6302,36.5985,36.6302,5300.0
2005-12-08 12:50:00,46.37,46.37,46.36,46.37,1100.0,36.6381,36.6381,36.6302,36.6381,1100.0
2005-12-08 12:55:00,46.38,46.4,46.38,46.38,1700.0,36.646,36.6618,36.646,36.646,1700.0
2005-12-08 13:00:00,46.37,46.38,46.36,46.36,2400.0,36.6381,36.646,36.6302,36.6302,2400.0
2005-12-08 13:05:00,46.36,46.36,46.33,46.33,2100.0,36.6302,36.6302,36.6064,36.6064,2100.0
2005-12-08 13:10:00,46.33,46.34,46.31,46.31,1900.0,36.6064,36.6144,36.5906,36.5906,1900.0
2005-12-08 13:15:00,46.32,46.34,46.32,46.34,4100.0,36.5985,36.6144,36.5985,36.6144,4100.0
2005-12-08 13:20:00,46.34,46.4,46.34,46.4,5800.0,36.6144,36.6618,36.6144,36.6618,5800.0
2005-12-08 13:25:00,46.39,46.42,46.39,46.41,9500.0,36.6539,36.6776,36.6539,36.6697,9500.0
2005-12-08 13:30:00,46.42,46.42,46.39,46.4,6800.0,36.6776,36.6776,36.6539,36.6618,6800.0
2005-12-08 13:35:00,46.4,46.5,46.4,46.5,21600.0,36.6618,36.7408,36.6618,36.7408,21600.0
2005-12-08 13:40:00,46.5,46.5,46.49,46.49,4100.0,36.7408,36.7408,36.7329,36.7329,4100.0
2005-12-08 13:45:00,46.48,46.49,46.45,46.46,6200.0,36.725,36.7329,36.7013,36.7092,6200.0
2005-12-08 13:50:00,46.42,46.44,46.42,46.44,2500.0,36.6776,36.6934,36.6776,36.6934,2500.0
2005-12-08 13:55:00,46.44,46.48,46.44,46.48,3000.0,36.6934,36.725,36.6934,36.725,3000.0
2005-12-08 14:00:00,46.47,46.49,46.47,46.47,2400.0,36.7171,36.7329,36.7171,36.7171,2400.0
2005-12-08 14:05:00,46.47,46.48,46.47,46.47,1800.0,36.7171,36.725,36.7171,36.7171,1800.0
2005-12-08 14:10:00,46.46,46.46,46.39,46.43,10700.0,36.7092,36.7092,36.6539,36.6855,10700.0
2005-12-08 14:15:00,46.43,46.43,46.41,46.42,2800.0,36.6855,36.6855,36.6697,36.6776,2800.0
2005-12-08 14:20:00,46.42,46.47,46.4,46.45,15500.0,36.6776,36.7171,36.6618,36.7013,15500.0
2005-12-08 14:25:00,46.47,46.49,46.47,46.48,3700.0,36.7171,36.7329,36.7171,36.725,3700.0
2005-12-08 14:30:00,46.48,46.48,46.44,46.46,9600.0,36.725,36.725,36.6934,36.7092,9600.0
2005-12-08 14:35:00,46.46,46.47,46.46,46.46,2200.0,36.7092,36.7171,36.7092,36.7092,2200.0
2005-12-08 14:40:00,46.46,46.55,46.46,46.55,10300.0,36.7092,36.7803,36.7092,36.7803,10300.0
2005-12-08 14:45:00,46.56,46.56,46.5,46.5,23300.0,36.7882,36.7882,36.7408,36.7408,23300.0
2005-12-08 14:50:00,46.5,46.51,46.48,46.49,9700.0,36.7408,36.7487,36.725,36.7329,9700.0
2005-12-08 14:55:00,46.49,46.49,46.42,46.42,4200.0,36.7329,36.7329,36.6776,36.6776,4200.0
2005-12-08 15:00:00,46.42,46.49,46.42,46.46,41100.0,36.6776,36.7329,36.6776,36.7092,41100.0
2005-12-08 15:05:00,46.45,46.46,46.45,46.45,36800.0,36.7013,36.7092,36.7013,36.7013,36800.0
2005-12-08 15:10:00,46.46,46.48,46.46,46.46,4700.0,36.7092,36.725,36.7092,36.7092,4700.0
2005-12-08 15:15:00,46.47,46.47,46.45,46.45,4900.0,36.7171,36.7171,36.7013,36.7013,4900.0
2005-12-08 15:20:00,46.45,46.46,46.45,46.45,28400.0,36.7013,36.7092,36.7013,36.7013,28400.0
2005-12-08 15:25:00,46.46,46.58,46.46,46.58,18500.0,36.7092,36.804,36.7092,36.804,18500.0
2005-12-08 15:30:00,46.58,46.58,46.55,46.55,5100.0,36.804,36.804,36.7803,36.7803,5100.0
2005-12-08 15:35:00,46.56,46.56,46.54,46.55,6500.0,36.7882,36.7882,36.7724,36.7803,6500.0
2005-12-08 15:40:00,46.55,46.56,46.54,46.56,34000.0,36.7803,36.7882,36.7724,36.7882,34000.0
2005-12-08 15:45:00,46.56,46.63,46.56,46.63,17200.0,36.7882,36.8435,36.7882,36.8435,17200.0
2005-12-08 15:50:00,46.64,46.64,46.5,46.55,19000.0,36.8514,36.8514,36.7408,36.7803,19000.0
2005-12-08 15:55:00,46.55,46.55,46.53,46.55,23600.0,36.7803,36.7803,36.7645,36.7803,23600.0
2005-12-09 09:30:00,46.56,46.56,46.55,46.55,5900.0,36.7882,36.7882,36.7803,36.7803,5900.0
2005-12-09 09:35:00,46.55,46.55,46.48,46.5,10000.0,36.7803,36.7803,36.725,36.7408,10000.0
2005-12-09 09:40:00,46.49,46.49,46.4,46.49,5700.0,36.7329,36.7329,36.6618,36.7329,5700.0
2005-12-09 09:45:00,46.52,46.59,46.52,46.58,6500.0,36.7566,36.8119,36.7566,36.804,6500.0
2005-12-09 09:50:00,46.58,46.59,46.56,46.58,4900.0,36.804,36.8119,36.7882,36.804,4900.0
2005-12-09 09:55:00,46.56,46.56,46.55,46.55,1900.0,36.7882,36.7882,36.7803,36.7803,1900.0
2005-12-09 10:00:00,46.55,46.55,46.53,46.53,1600.0,36.7803,36.7803,36.7645,36.7645,1600.0
2005-12-09 10:05:00,46.53,46.53,46.49,46.49,5200.0,36.7645,36.7645,36.7329,36.7329,5200.0
2005-12-09 10:10:00,46.48,46.49,46.47,46.49,4400.0,36.725,36.7329,36.7171,36.7329,4400.0
2005-12-09 10:15:00,46.49,46.5,46.49,46.5,14900.0,36.7329,36.7408,36.7329,36.7408,14900.0
2005-12-09 10:20:00,46.5,46.5,46.49,46.5,14400.0,36.7408,36.7408,36.7329,36.7408,14400.0
2005-12-09 10:25:00,46.5,46.5,46.48,46.48,10500.0,36.7408,36.7408,36.725,36.725,10500.0
2005-12-09 10:30:00,46.49,46.49,46.46,46.46,13300.0,36.7329,36.7329,36.7092,36.7092,13300.0
2005-12-09 10:35:00,46.48,46.48,46.44,46.45,16800.0,36.725,36.725,36.6934,36.7013,16800.0
2005-12-09 10:40:00,46.45,46.45,46.44,46.44,25800.0,36.7013,36.7013,36.6934,36.6934,25800.0
2005-12-09 10:45:00,46.43,46.44,46.42,46.42,5500.0,36.6855,36.6934,36.6776,36.6776,5500.0
2005-12-09 10:50:00,46.43,46.43,46.41,46.43,6200.0,36.6855,36.6855,36.6697,36.6855,6200.0
2005-12-09 10:55:00,46.43,46.44,46.41,46.41,11300.0,36.6855,36.6934,36.6697,36.6697,11300.0
2005-12-09 11:00:00,46.41,46.41,46.39,46.39,700.0,36.6697,36.6697,36.6539,36.6539,700.0
2005-12-09 11:05:00,46.38,46.38,46.29,46.29,8600.0,36.646,36.646,36.5748,36.5748,8600.0
2005-12-09 11:10:00,46.29,46.29,46.25,46.26,8700.0,36.5748,36.5748,36.5432,36.5511,8700.0
2005-12-09 11:15:00,46.25,46.25,46.2,46.21,10700.0,36.5432,36.5432,36.5037,36.5116,10700.0
2005-12-09 11:20:00,46.21,46.26,46.21,46.22,10100.0,36.5116,36.5511,36.5116,36.5195,10100.0
2005-12-09 11:25:00,46.22,46.22,46.03,46.06,17800.0,36.5195,36.5195,36.3694,36.3931,17800.0
2005-12-09 11:30:00,46.05,46.21,46.04,46.19,18900.0,36.3852,36.5116,36.3773,36.4958,18900.0
2005-12-09 11:35:00,46.19,46.22,46.19,46.21,3800.0,36.4958,36.5195,36.4958,36.5116,3800.0
2005-12-09 11:40:00,46.22,46.22,46.21,46.22,2100.0,36.5195,36.5195,36.5116,36.5195,2100.0
2005-12-09 11:45:00,46.22,46.22,46.17,46.17,6600.0,36.5195,36.5195,36.48,36.48,6600.0
2005-12-09 11:50:00,46.16,46.18,46.12,46.18,10200.0,36.4721,36.4879,36.4405,36.4879,10200.0
2005-12-09 11:55:00,46.18,46.2,46.18,46.2,3900.0,36.4879,36.5037,36.4879,36.5037,3900.0
2005-12-09 12:00:00,46.2,46.3,46.19,46.3,3900.0,36.5037,36.5827,36.4958,36.5827,3900.0
2005-12-09 12:05:00,46.3,46.3,46.28,46.3,4000.0,36.5827,36.5827,36.5669,36.5827,4000.0
2005-12-09 12:10:00,46.3,46.33,46.28,46.32,7500.0,36.5827,36.6064,36.5669,36.5985,7500.0
2005-12-09 12:15:00,46.33,46.33,46.31,46.32,4900.0,36.6064,36.6064,36.5906,36.5985,4900.0
2005-12-09 12:20:00,46.31,46.33,46.31,46.33,5900.0,36.5906,36.6064,36.5906,36.6064,5900.0
2005-12-09 12:25:00,46.33,46.33,46.31,46.31,1800.0,36.6064,36.6064,36.5906,36.5906,1800.0
2005-12-09 12:30:00,46.32,46.33,46.32,46.32,6300.0,36.5985,36.6064,36.5985,36.5985,6300.0
2005-12-09 12:35:00,46.33,46.33,46.32,46.32,3600.0,36.6064,36.6064,36.5985,36.5985,3600.0
2005-12-09 12:40:00,46.32,46.33,46.32,46.33,3700.0,36.5985,36.6064,36.5985,36.6064,3700.0
2005-12-09 12:45:00,46.32,46.32,46.29,46.29,4200.0,36.5985,36.5985,36.5748,36.5748,4200.0
2005-12-09 12:50:00,46.29,46.31,46.28,46.31,4800.0,36.5748,36.5906,36.5669,36.5906,4800.0
2005-12-09 12:55:00,46.31,46.32,46.31,46.31,4000.0,36.5906,36.5985,36.5906,36.5906,4000.0
2005-12-09 13:00:00,46.31,46.31,46.3,46.31,2100.0,36.5906,36.5906,36.5827,36.5906,2100.0
2005-12-09 13:05:00,46.31,46.41,46.3,46.41,16700.0,36.5906,36.6697,36.5827,36.6697,16700.0
2005-12-09 13:10:00,46.4,46.41,46.4,46.4,3100.0,36.6618,36.6697,36.6618,36.6618,3100.0
2005-12-09 13:15:00,46.41,46.42,46.41,46.42,2700.0,36.6697,36.6776,36.6697,36.6776,2700.0
2005-12-09 13:20:00,46.41,46.45,46.39,46.45,4700.0,36.6697,36.7013,36.6539,36.7013,4700.0
2005-12-09 13:25:00,46.45,46.45,46.42,46.42,3600.0,36.7013,36.7013,36.6776,36.6776,3600.0
2005-12-09 13:30:00,46.41,46.45,46.39,46.45,2300.0,36.6697,36.7013,36.6539,36.7013,2300.0
2005-12-09 13:35:00,46.47,46.47,46.47,46.47,4300.0,36.7171,36.7171,36.7171,36.7171,4300.0
2005-12-09 13:40:00,46.47,46.49,46.47,46.49,5800.0,36.7171,36.7329,36.7171,36.7329,5800.0
2005-12-09 13:45:00,46.48,46.5,46.48,46.5,2400.0,36.725,36.7408,36.725,36.7408,2400.0
2005-12-09 13:50:00,46.5,46.51,46.5,46.51,7400.0,36.7408,36.7487,36.7408,36.7487,7400.0
2005-12-09 13:55:00,46.51,46.53,46.51,46.52,4000.0,36.7487,36.7645,36.7487,36.7566,4000.0
2005-12-09 14:00:00,46.52,46.52,46.51,46.52,7900.0,36.7566,36.7566,36.7487,36.7566,7900.0
2005-12-09 14:05:00,46.53,46.62,46.53,46.62,9700.0,36.7645,36.8356,36.7645,36.8356,9700.0
2005-12-09 14:10:00,46.64,46.79,46.64,46.77,20000.0,36.8514,36.9699,36.8514,36.9541,20000.0
2005-12-09 14:15:00,46.77,46.77,46.75,46.76,1700.0,36.9541,36.9541,36.9383,36.9462,1700.0
2005-12-09 14:20:00,46.76,46.76,46.75,46.75,2800.0,36.9462,36.9462,36.9383,36.9383,2800.0
2005-12-09 14:25:00,46.75,46.8,46.75,46.8,16100.0,36.9383,36.9778,36.9383,36.9778,16100.0
2005-12-09 14:30:00,46.8,46.8,46.79,46.8,8500.0,36.9778,36.9778,36.9699,36.9778,8500.0
2005-12-09 14:35:00,46.8,46.83,46.8,46.83,12000.0,36.9778,37.0015,36.9778,37.0015,12000.0
2005-12-09 14:40:00,46.85,46.86,46.85,46.86,5500.0,37.0173,37.0252,37.0173,37.0252,5500.0
2005-12-09 14:45:00,46.86,46.9,46.85,46.89,3200.0,37.0252,37.0568,37.0173,37.0489,3200.0
2005-12-09 14:50:00,46.92,47.0,46.92,47.0,13100.0,37.0726,37.1358,37.0726,37.1358,13100.0
2005-12-09 14:55:00,47.0,47.01,46.99,46.99,15200.0,37.1358,37.1437,37.1279,37.1279,15200.0
2005-12-09 15:00:00,47.0,47.03,46.99,47.0,13200.0,37.1358,37.1595,37.1279,37.1358,13200.0
2005-12-09 15:05:00,47.0,47.0,46.98,46.98,800.0,37.1358,37.1358,37.12,37.12,800.0
2005-12-09 15:10:00,46.97,46.97,46.87,46.89,7500.0,37.1121,37.1121,37.0331,37.0489,7500.0
2005-12-09 15:15:00,46.89,47.0,46.89,47.0,3400.0,37.0489,37.1358,37.0489,37.1358,3400.0
2005-12-09 15:20:00,46.99,47.01,46.96,46.97,14700.0,37.1279,37.1437,37.1042,37.1121,14700.0
2005-12-09 15:25:00,46.96,47.0,46.95,47.0,9000.0,37.1042,37.1358,37.0963,37.1358,9000.0
2005-12-09 15:30:00,46.98,47.09,46.97,47.08,28700.0,37.12,37.2069,37.1121,37.199,28700.0
2005-12-09 15:35:00,47.07,47.07,47.0,47.03,15800.0,37.1911,37.1911,37.1358,37.1595,15800.0
2005-12-09 15:40:00,47.03,47.08,47.02,47.07,41500.0,37.1595,37.199,37.1516,37.1911,41500.0
2005-12-09 15:45:00,47.07,47.13,46.28,47.08,68500.0,37.1911,37.2385,36.5669,37.199,68500.0
2005-12-09 15:50:00,47.08,47.08,47.0,47.03,70000.0,37.199,37.199,37.1358,37.1595,70000.0
2005-12-09 15:55:00,47.03,47.04,47.02,47.03,36300.0,37.1595,37.1674,37.1516,37.1595,36300.0
2005-12-12 09:30:00,47.05,47.24,47.05,47.24,16100.0,37.1753,37.3255,37.1753,37.3255,16100.0
2005-12-12 09:35:00,47.26,47.35,47.24,47.35,12300.0,37.3413,37.4124,37.3255,37.4124,12300.0
2005-12-12 09:40:00,47.35,47.35,47.2,47.29,9800.0,37.4124,37.4124,37.2939,37.365,9800.0
2005-12-12 09:45:00,47.28,47.31,47.26,47.28,12300.0,37.3571,37.3808,37.3413,37.3571,12300.0
2005-12-12 09:50:00,47.28,47.28,47.22,47.24,5700.0,37.3571,37.3571,37.3097,37.3255,5700.0
2005-12-12 09:55:00,47.24,47.24,47.22,47.22,3700.0,37.3255,37.3255,37.3097,37.3097,3700.0
2005-12-12 10:00:00,47.23,47.23,47.22,47.22,1400.0,37.3176,37.3176,37.3097,37.3097,1400.0
2005-12-12 10:05:00,47.22,47.24,47.22,47.22,6600.0,37.3097,37.3255,37.3097,37.3097,6600.0
2005-12-12 10:10:00,47.21,47.22,47.21,47.22,3900.0,37.3018,37.3097,37.3018,37.3097,3900.0
2005-12-12 10:15:00,47.22,47.25,47.22,47.23,2300.0,37.3097,37.3334,37.3097,37.3176,2300.0
2005-12-12 10:20:00,47.22,47.25,47.22,47.24,3600.0,37.3097,37.3334,37.3097,37.3255,3600.0
2005-12-12 10:25:00,47.24,47.25,47.24,47.25,5400.0,37.3255,37.3334,37.3255,37.3334,5400.0
2005-12-12 10:30:00,47.25,47.25,47.24,47.24,3000.0,37.3334,37.3334,37.3255,37.3255,3000.0
2005-12-12 10:35:00,47.24,47.25,47.23,47.25,13600.0,37.3255,37.3334,37.3176,37.3334,13600.0
2005-12-12 10:40:00,47.25,47.25,47.24,47.24,1300.0,37.3334,37.3334,37.3255,37.3255,1300.0
2005-12-12 10:45:00,47.24,47.25,47.23,47.24,4400.0,37.3255,37.3334,37.3176,37.3255,4400.0
2005-12-12 10:50:00,47.23,47.24,47.23,47.23,4700.0,37.3176,37.3255,37.3176,37.3176,4700.0
2005-12-12 10:55:00,47.24,47.25,47.24,47.25,3800.0,37.3255,37.3334,37.3255,37.3334,3800.0
2005-12-12 11:00:00,47.24,47.25,47.21,47.21,7900.0,37.3255,37.3334,37.3018,37.3018,7900.0
2005-12-12 11:05:00,47.21,47.21,47.15,47.16,6900.0,37.3018,37.3018,37.2544,37.2623,6900.0
2005-12-12 11:10:00,47.15,47.15,47.14,47.15,4500.0,37.2544,37.2544,37.2465,37.2544,4500.0
2005-12-12 11:15:00,47.15,47.15,47.14,47.14,1700.0,37.2544,37.2544,37.2465,37.2465,1700.0
2005-12-12 11:20:00,47.14,47.15,47.13,47.14,4500.0,37.2465,37.2544,37.2385,37.2465,4500.0
2005-12-12 11:25:00,47.14,47.14,47.09,47.09,6300.0,37.2465,37.2465,37.2069,37.2069,6300.0
2005-12-12 11:30:00,47.11,47.12,47.08,47.12,15400.0,37.2227,37.2306,37.199,37.2306,15400.0
2005-12-12 11:35:00,47.12,47.12,47.11,47.11,1000.0,37.2306,37.2306,37.2227,37.2227,1000.0
2005-12-12 11:40:00,47.11,47.12,47.11,47.11,1900.0,37.2227,37.2306,37.2227,37.2227,1900.0
2005-12-12 11:45:00,47.11,47.12,47.11,47.12,1500.0,37.2227,37.2306,37.2227,37.2306,1500.0
2005-12-12 11:50:00,47.11,47.11,47.1,47.1,4300.0,37.2227,37.2227,37.2148,37.2148,4300.0
2005-12-12 11:55:00,47.11,47.11,47.1,47.1,3400.0,37.2227,37.2227,37.2148,37.2148,3400.0
2005-12-12 12:00:00,47.11,47.12,47.11,47.12,2700.0,37.2227,37.2306,37.2227,37.2306,2700.0
2005-12-12 12:05:00,47.12,47.15,47.12,47.14,7000.0,37.2306,37.2544,37.2306,37.2465,7000.0
2005-12-12 12:10:00,47.14,47.15,47.14,47.14,2100.0,37.2465,37.2544,37.2465,37.2465,2100.0
2005-12-12 12:15:00,47.13,47.13,47.11,47.11,4200.0,37.2385,37.2385,37.2227,37.2227,4200.0
2005-12-12 12:20:00,47.12,47.12,47.11,47.11,1300.0,37.2306,37.2306,37.2227,37.2227,1300.0
2005-12-12 12:25:00,47.1,47.11,47.1,47.1,1700.0,37.2148,37.2227,37.2148,37.2148,1700.0
2005-12-12 12:30:00,47.11,47.11,47.09,47.1,3600.0,37.2227,37.2227,37.2069,37.2148,3600.0
2005-12-12 12:35:00,47.09,47.09,47.08,47.09,900.0,37.2069,37.2069,37.199,37.2069,900.0
2005-12-12 12:40:00,47.08,47.08,47.05,47.06,5100.0,37.199,37.199,37.1753,37.1832,5100.0
2005-12-12 12:45:00,47.05,47.05,47.04,47.05,1200.0,37.1753,37.1753,37.1674,37.1753,1200.0
2005-12-12 12:50:00,47.05,47.05,47.04,47.04,1600.0,37.1753,37.1753,37.1674,37.1674,1600.0
2005-12-12 12:55:00,47.04,47.04,47.03,47.04,8900.0,37.1674,37.1674,37.1595,37.1674,8900.0
2005-12-12 13:00:00,47.03,47.04,47.0,47.0,5400.0,37.1595,37.1674,37.1358,37.1358,5400.0
2005-12-12 13:05:00,47.0,47.01,46.99,46.99,4900.0,37.1358,37.1437,37.1279,37.1279,4900.0
2005-12-12 13:10:00,47.0,47.0,46.92,46.93,16000.0,37.1358,37.1358,37.0726,37.0805,16000.0
2005-12-12 13:15:00,46.93,46.94,46.92,46.94,7500.0,37.0805,37.0884,37.0726,37.0884,7500.0
2005-12-12 13:20:00,46.94,46.94,46.94,46.94,5900.0,37.0884,37.0884,37.0884,37.0884,5900.0
2005-12-12 13:25:00,46.94,46.94,46.93,46.94,4700.0,37.0884,37.0884,37.0805,37.0884,4700.0
2005-12-12 13:30:00,46.93,46.93,46.86,46.86,12100.0,37.0805,37.0805,37.0252,37.0252,12100.0
2005-12-12 13:35:00,46.86,46.86,46.8,46.8,3700.0,37.0252,37.0252,36.9778,36.9778,3700.0
2005-12-12 13:40:00,46.8,46.84,46.8,46.83,14100.0,36.9778,37.0094,36.9778,37.0015,14100.0
2005-12-12 13:45:00,46.83,46.83,46.81,46.81,2100.0,37.0015,37.0015,36.9857,36.9857,2100.0
2005-12-12 13:50:00,46.82,46.82,46.81,46.82,2300.0,36.9936,36.9936,36.9857,36.9936,2300.0
2005-12-12 13:55:00,46.81,46.82,46.81,46.82,5500.0,36.9857,36.9936,36.9857,36.9936,5500.0
2005-12-12 14:00:00,46.82,46.85,46.82,46.85,5900.0,36.9936,37.0173,36.9936,37.0173,5900.0
2005-12-12 14:05:00,46.84,46.84,46.84,46.84,800.0,37.0094,37.0094,37.0094,37.0094,800.0
2005-12-12 14:10:00,46.84,46.93,46.83,46.91,7200.0,37.0094,37.0805,37.0015,37.0647,7200.0
2005-12-12 14:15:00,46.92,46.93,46.92,46.93,1900.0,37.0726,37.0805,37.0726,37.0805,1900.0
2005-12-12 14:20:00,46.93,46.93,46.91,46.92,2500.0,37.0805,37.0805,37.0647,37.0726,2500.0
2005-12-12 14:25:00,46.9,46.9,46.88,46.89,1400.0,37.0568,37.0568,37.041,37.0489,1400.0
2005-12-12 14:30:00,46.89,46.89,46.88,46.89,3200.0,37.0489,37.0489,37.041,37.0489,3200.0
2005-12-12 14:35:00,46.89,46.89,46.88,46.88,500.0,37.0489,37.0489,37.041,37.041,500.0
2005-12-12 14:40:00,46.88,46.9,46.88,46.9,7400.0,37.041,37.0568,37.041,37.0568,7400.0
2005-12-12 14:45:00,46.9,46.94,46.9,46.94,4300.0,37.0568,37.0884,37.0568,37.0884,4300.0
2005-12-12 14:50:00,46.94,46.99,46.94,46.99,82100.0,37.0884,37.1279,37.0884,37.1279,82100.0
2005-12-12 14:55:00,46.99,47.01,46.99,47.01,3000.0,37.1279,37.1437,37.1279,37.1437,3000.0
2005-12-12 15:00:00,47.01,47.03,47.01,47.03,1700.0,37.1437,37.1595,37.1437,37.1595,1700.0
2005-12-12 15:05:00,47.02,47.02,47.0,47.0,13700.0,37.1516,37.1516,37.1358,37.1358,13700.0
2005-12-12 15:10:00,47.0,47.0,46.98,46.99,3100.0,37.1358,37.1358,37.12,37.1279,3100.0
2005-12-12 15:15:00,46.98,46.99,46.98,46.98,1400.0,37.12,37.1279,37.12,37.12,1400.0
2005-12-12 15:20:00,46.98,46.99,46.98,46.98,2200.0,37.12,37.1279,37.12,37.12,2200.0
2005-12-12 15:25:00,46.98,46.99,46.98,46.98,2300.0,37.12,37.1279,37.12,37.12,2300.0
2005-12-12 15:30:00,46.99,46.99,46.98,46.99,4000.0,37.1279,37.1279,37.12,37.1279,4000.0
2005-12-12 15:35:00,46.99,46.99,46.98,46.99,10100.0,37.1279,37.1279,37.12,37.1279,10100.0
2005-12-12 15:40:00,46.99,47.01,46.99,46.99,25000.0,37.1279,37.1437,37.1279,37.1279,25000.0
2005-12-12 15:45:00,46.99,47.0,46.98,46.98,19100.0,37.1279,37.1358,37.12,37.12,19100.0
2005-12-12 15:50:00,46.98,47.0,46.96,47.0,16600.0,37.12,37.1358,37.1042,37.1358,16600.0
2005-12-12 15:55:00,47.0,47.0,46.97,46.98,13700.0,37.1358,37.1358,37.1121,37.12,13700.0
2005-12-13 09:30:00,46.85,46.98,46.85,46.91,2500.0,37.0173,37.12,37.0173,37.0647,2500.0
2005-12-13 09:35:00,46.91,46.91,46.83,46.83,1000.0,37.0647,37.0647,37.0015,37.0015,1000.0
2005-12-13 09:40:00,46.85,46.89,46.85,46.88,2700.0,37.0173,37.0489,37.0173,37.041,2700.0
2005-12-13 09:45:00,46.84,46.86,46.81,46.84,6500.0,37.0094,37.0252,36.9857,37.0094,6500.0
2005-12-13 09:50:00,46.84,46.96,46.84,46.96,9400.0,37.0094,37.1042,37.0094,37.1042,9400.0
2005-12-13 09:55:00,46.97,46.99,46.97,46.98,3500.0,37.1121,37.1279,37.1121,37.12,3500.0
2005-12-13 10:00:00,46.99,47.0,46.98,46.98,30100.0,37.1279,37.1358,37.12,37.12,30100.0
2005-12-13 10:05:00,46.98,47.0,46.93,47.0,5200.0,37.12,37.1358,37.0805,37.1358,5200.0
2005-12-13 10:10:00,46.99,47.0,46.98,47.0,10500.0,37.1279,37.1358,37.12,37.1358,10500.0
2005-12-13 10:15:00,47.0,47.0,46.99,47.0,8200.0,37.1358,37.1358,37.1279,37.1358,8200.0
2005-12-13 10:20:00,47.0,47.0,46.94,46.94,33000.0,37.1358,37.1358,37.0884,37.0884,33000.0
2005-12-13 10:25:00,46.94,46.96,46.94,46.96,3300.0,37.0884,37.1042,37.0884,37.1042,3300.0
2005-12-13 10:30:00,46.95,47.06,46.95,47.05,4200.0,37.0963,37.1832,37.0963,37.1753,4200.0
2005-12-13 10:35:00,47.05,47.08,47.04,47.08,6000.0,37.1753,37.199,37.1674,37.199,6000.0
2005-12-13 10:40:00,47.08,47.1,47.08,47.09,4400.0,37.199,37.2148,37.199,37.2069,4400.0
2005-12-13 10:45:00,47.1,47.1,47.08,47.08,2600.0,37.2148,37.2148,37.199,37.199,2600.0
2005-12-13 10:50:00,47.08,47.08,47.04,47.04,1500.0,37.199,37.199,37.1674,37.1674,1500.0
2005-12-13 10:55:00,47.04,47.1,47.03,47.06,13900.0,37.1674,37.2148,37.1595,37.1832,13900.0
2005-12-13 11:00:00,47.07,47.08,47.07,47.07,3500.0,37.1911,37.199,37.1911,37.1911,3500.0
2005-12-13 11:05:00,47.07,47.09,47.07,47.08,3900.0,37.1911,37.2069,37.1911,37.199,3900.0
2005-12-13 11:10:00,47.08,47.09,47.07,47.07,6000.0,37.199,37.2069,37.1911,37.1911,6000.0
2005-12-13 11:15:00,47.07,47.09,47.07,47.09,4400.0,37.1911,37.2069,37.1911,37.2069,4400.0
2005-12-13 11:20:00,47.08,47.09,47.08,47.08,8700.0,37.199,37.2069,37.199,37.199,8700.0
2005-12-13 11:25:00,47.08,47.09,47.07,47.07,4100.0,37.199,37.2069,37.1911,37.1911,4100.0
2005-12-13 11:30:00,47.07,47.07,47.05,47.05,3000.0,37.1911,37.1911,37.1753,37.1753,3000.0
2005-12-13 11:35:00,47.04,47.04,47.02,47.02,2800.0,37.1674,37.1674,37.1516,37.1516,2800.0
2005-12-13 11:40:00,47.03,47.03,47.02,47.02,3000.0,37.1595,37.1595,37.1516,37.1516,3000.0
2005-12-13 11:45:00,47.02,47.08,47.02,47.08,8800.0,37.1516,37.199,37.1516,37.199,8800.0
2005-12-13 11:50:00,47.08,47.15,47.08,47.15,12500.0,37.199,37.2544,37.199,37.2544,12500.0
2005-12-13 11:55:00,47.16,47.21,47.16,47.21,6600.0,37.2623,37.3018,37.2623,37.3018,6600.0
2005-12-13 12:00:00,47.2,47.21,47.14,47.15,78900.0,37.2939,37.3018,37.2465,37.2544,78900.0
2005-12-13 12:05:00,47.15,47.15,47.1,47.14,13700.0,37.2544,37.2544,37.2148,37.2465,13700.0
2005-12-13 12:10:00,47.13,47.16,47.13,47.16,1200.0,37.2385,37.2623,37.2385,37.2623,1200.0
2005-12-13 12:15:00,47.16,47.16,47.14,47.14,4000.0,37.2623,37.2623,37.2465,37.2465,4000.0
2005-12-13 12:20:00,47.15,47.15,47.05,47.06,9000.0,37.2544,37.2544,37.1753,37.1832,9000.0
2005-12-13 12:25:00,47.07,47.08,47.05,47.06,3700.0,37.1911,37.199,37.1753,37.1832,3700.0
2005-12-13 12:30:00,47.06,47.1,47.06,47.09,3500.0,37.1832,37.2148,37.1832,37.2069,3500.0
2005-12-13 12:35:00,47.09,47.15,47.09,47.15,12300.0,37.2069,37.2544,37.2069,37.2544,12300.0
2005-12-13 12:40:00,47.15,47.15,47.12,47.12,22900.0,37.2544,37.2544,37.2306,37.2306,22900.0
2005-12-13 12:45:00,47.12,47.12,47.09,47.11,6600.0,37.2306,37.2306,37.2069,37.2227,6600.0
2005-12-13 12:50:00,47.11,47.15,47.11,47.15,11300.0,37.2227,37.2544,37.2227,37.2544,11300.0
2005-12-13 12:55:00,47.15,47.15,47.14,47.14,1500.0,37.2544,37.2544,37.2465,37.2465,1500.0
2005-12-13 13:00:00,47.15,47.15,47.14,47.14,4000.0,37.2544,37.2544,37.2465,37.2465,4000.0
2005-12-13 13:05:00,47.14,47.14,47.12,47.12,2100.0,37.2465,37.2465,37.2306,37.2306,2100.0
2005-12-13 13:10:00,47.12,47.14,47.12,47.14,8800.0,37.2306,37.2465,37.2306,37.2465,8800.0
2005-12-13 13:15:00,47.14,47.14,47.14,47.14,0.0,37.2465,37.2465,37.2465,37.2465,0.0
2005-12-13 13:20:00,47.14,47.14,47.13,47.13,1900.0,37.2465,37.2465,37.2385,37.2385,1900.0
2005-12-13 13:25:00,47.14,47.14,47.13,47.13,11500.0,37.2465,37.2465,37.2385,37.2385,11500.0
2005-12-13 13:30:00,47.12,47.14,47.12,47.13,2300.0,37.2306,37.2465,37.2306,37.2385,2300.0
2005-12-13 13:35:00,47.13,47.13,47.12,47.13,38000.0,37.2385,37.2385,37.2306,37.2385,38000.0
2005-12-13 13:40:00,47.13,47.13,47.13,47.13,3700.0,37.2385,37.2385,37.2385,37.2385,3700.0
2005-12-13 13:45:00,47.13,47.13,47.13,47.13,800.0,37.2385,37.2385,37.2385,37.2385,800.0
2005-12-13 13:50:00,47.12,47.15,47.12,47.13,36500.0,37.2306,37.2544,37.2306,37.2385,36500.0
2005-12-13 13:55:00,47.13,47.15,47.13,47.15,11800.0,37.2385,37.2544,37.2385,37.2544,11800.0
2005-12-13 14:00:00,47.16,47.16,47.14,47.15,6000.0,37.2623,37.2623,37.2465,37.2544,6000.0
2005-12-13 14:05:00,47.15,47.15,47.13,47.14,19500.0,37.2544,37.2544,37.2385,37.2465,19500.0
2005-12-13 14:10:00,47.14,47.15,47.13,47.15,12100.0,37.2465,37.2544,37.2385,37.2544,12100.0
2005-12-13 14:15:00,47.14,47.17,47.14,47.17,16100.0,37.2465,37.2702,37.2465,37.2702,16100.0
2005-12-13 14:20:00,47.17,47.21,47.17,47.18,30700.0,37.2702,37.3018,37.2702,37.2781,30700.0
2005-12-13 14:25:00,47.17,47.17,47.14,47.16,10200.0,37.2702,37.2702,37.2465,37.2623,10200.0
2005-12-13 14:30:00,47.18,47.18,47.18,47.18,5300.0,37.2781,37.2781,37.2781,37.2781,5300.0
2005-12-13 14:35:00,47.18,47.18,47.16,47.16,8500.0,37.2781,37.2781,37.2623,37.2623,8500.0
2005-12-13 14:40:00,47.17,47.2,47.17,47.17,20100.0,37.2702,37.2939,37.2702,37.2702,20100.0
2005-12-13 14:45:00,47.16,47.16,47.12,47.13,9500.0,37.2623,37.2623,37.2306,37.2385,9500.0
2005-12-13 14:50:00,47.13,47.19,47.13,47.18,7200.0,37.2385,37.286,37.2385,37.2781,7200.0
2005-12-13 14:55:00,47.17,47.18,47.13,47.16,5900.0,37.2702,37.2781,37.2385,37.2623,5900.0
2005-12-13 15:00:00,47.16,47.16,47.15,47.15,4400.0,37.2623,37.2623,37.2544,37.2544,4400.0
2005-12-13 15:05:00,47.16,47.17,47.15,47.16,10700.0,37.2623,37.2702,37.2544,37.2623,10700.0
2005-12-13 15:10:00,47.17,47.17,47.14,47.15,7400.0,37.2702,37.2702,37.2465,37.2544,7400.0
2005-12-13 15:15:00,47.15,47.18,47.14,47.15,6900.0,37.2544,37.2781,37.2465,37.2544,6900.0
2005-12-13 15:20:00,47.15,47.18,47.15,47.18,90900.0,37.2544,37.2781,37.2544,37.2781,90900.0
2005-12-13 15:25:00,47.17,47.17,47.15,47.16,7800.0,37.2702,37.2702,37.2544,37.2623,7800.0
2005-12-13 15:30:00,47.15,47.16,47.15,47.15,6400.0,37.2544,37.2623,37.2544,37.2544,6400.0
2005-12-13 15:35:00,47.15,47.16,47.15,47.16,14600.0,37.2544,37.2623,37.2544,37.2623,14600.0
2005-12-13 15:40:00,47.16,47.18,47.15,47.17,11700.0,37.2623,37.2781,37.2544,37.2702,11700.0
2005-12-13 15:45:00,47.17,47.18,47.17,47.18,9100.0,37.2702,37.2781,37.2702,37.2781,9100.0
2005-12-13 15:50:00,47.18,47.18,47.16,47.16,14900.0,37.2781,37.2781,37.2623,37.2623,14900.0
2005-12-13 15:55:00,47.15,47.15,47.11,47.11,22600.0,37.2544,37.2544,37.2227,37.2227,22600.0
2005-12-14 09:30:00,47.08,47.12,47.07,47.11,10900.0,37.3177,37.3494,37.3098,37.3415,10900.0
2005-12-14 09:35:00,47.07,47.1,46.93,46.94,7300.0,37.3098,37.3336,37.1988,37.2068,7300.0
2005-12-14 09:40:00,46.95,46.97,46.87,46.88,9200.0,37.2147,37.2305,37.1513,37.1592,9200.0
2005-12-14 09:45:00,46.88,46.89,46.82,46.82,5600.0,37.1592,37.1671,37.1117,37.1117,5600.0
2005-12-14 09:50:00,46.81,46.81,46.77,46.78,6300.0,37.1037,37.1037,37.072,37.0799,6300.0
2005-12-14 09:55:00,46.79,46.84,46.79,46.83,7800.0,37.0879,37.1275,37.0879,37.1196,7800.0
2005-12-14 10:00:00,46.83,46.87,46.83,46.86,5000.0,37.1196,37.1513,37.1196,37.1434,5000.0
2005-12-14 10:05:00,46.86,46.9,46.85,46.88,2600.0,37.1434,37.1751,37.1354,37.1592,2600.0
2005-12-14 10:10:00,46.88,46.88,46.81,46.81,4500.0,37.1592,37.1592,37.1037,37.1037,4500.0
2005-12-14 10:15:00,46.81,46.82,46.8,46.82,4800.0,37.1037,37.1117,37.0958,37.1117,4800.0
2005-12-14 10:20:00,46.85,46.87,46.85,46.86,4300.0,37.1354,37.1513,37.1354,37.1434,4300.0
2005-12-14 10:25:00,46.87,46.87,46.86,46.86,2000.0,37.1513,37.1513,37.1434,37.1434,2000.0
2005-12-14 10:30:00,46.87,46.87,46.83,46.84,7000.0,37.1513,37.1513,37.1196,37.1275,7000.0
2005-12-14 10:35:00,46.83,46.83,46.78,46.79,4800.0,37.1196,37.1196,37.0799,37.0879,4800.0
2005-12-14 10:40:00,46.79,46.83,46.78,46.81,15400.0,37.0879,37.1196,37.0799,37.1037,15400.0
2005-12-14 10:45:00,46.81,46.82,46.76,46.78,5600.0,37.1037,37.1117,37.0641,37.0799,5600.0
2005-12-14 10:50:00,46.8,46.85,46.79,46.85,8100.0,37.0958,37.1354,37.0879,37.1354,8100.0
2005-12-14 10:55:00,46.86,46.94,46.86,46.9,3200.0,37.1434,37.2068,37.1434,37.1751,3200.0
2005-12-14 11:00:00,46.88,46.89,46.84,46.87,9300.0,37.1592,37.1671,37.1275,37.1513,9300.0
2005-12-14 11:05:00,46.84,46.84,46.78,46.8,2800.0,37.1275,37.1275,37.0799,37.0958,2800.0
2005-12-14 11:10:00,46.8,46.8,46.75,46.76,1500.0,37.0958,37.0958,37.0562,37.0641,1500.0
2005-12-14 11:15:00,46.76,46.77,46.75,46.77,3000.0,37.0641,37.072,37.0562,37.072,3000.0
2005-12-14 11:20:00,46.77,46.94,46.77,46.94,5300.0,37.072,37.2068,37.072,37.2068,5300.0
2005-12-14 11:25:00,46.93,46.95,46.91,46.95,2400.0,37.1988,37.2147,37.183,37.2147,2400.0
2005-12-14 11:30:00,46.94,46.94,46.87,46.87,1800.0,37.2068,37.2068,37.1513,37.1513,1800.0
2005-12-14 11:35:00,46.87,46.88,46.87,46.88,1900.0,37.1513,37.1592,37.1513,37.1592,1900.0
2005-12-14 11:40:00,46.89,46.93,46.89,46.93,1800.0,37.1671,37.1988,37.1671,37.1988,1800.0
2005-12-14 11:45:00,46.92,46.93,46.92,46.93,500.0,37.1909,37.1988,37.1909,37.1988,500.0
2005-12-14 11:50:00,46.93,46.96,46.93,46.96,2300.0,37.1988,37.2226,37.1988,37.2226,2300.0
2005-12-14 11:55:00,46.99,46.99,46.99,46.99,1700.0,37.2464,37.2464,37.2464,37.2464,1700.0
2005-12-14 12:00:00,46.99,46.99,46.96,46.96,1800.0,37.2464,37.2464,37.2226,37.2226,1800.0
2005-12-14 12:05:00,46.98,46.98,46.96,46.97,400.0,37.2385,37.2385,37.2226,37.2305,400.0
2005-12-14 12:10:00,46.97,46.97,46.96,46.96,4400.0,37.2305,37.2305,37.2226,37.2226,4400.0
2005-12-14 12:15:00,46.96,46.96,46.96,46.96,500.0,37.2226,37.2226,37.2226,37.2226,500.0
2005-12-14 12:20:00,46.96,46.96,46.96,46.96,1100.0,37.2226,37.2226,37.2226,37.2226,1100.0
2005-12-14 12:25:00,46.96,46.97,46.96,46.97,4500.0,37.2226,37.2305,37.2226,37.2305,4500.0
2005-12-14 12:30:00,46.97,46.97,46.95,46.95,1000.0,37.2305,37.2305,37.2147,37.2147,1000.0
2005-12-14 12:35:00,46.96,46.96,46.91,46.91,4200.0,37.2226,37.2226,37.183,37.183,4200.0
2005-12-14 12:40:00,46.91,46.91,46.81,46.81,2100.0,37.183,37.183,37.1037,37.1037,2100.0
2005-12-14 12:45:00,46.81,46.84,46.8,46.8,9700.0,37.1037,37.1275,37.0958,37.0958,9700.0
2005-12-14 12:50:00,46.81,46.81,46.77,46.78,12000.0,37.1037,37.1037,37.072,37.0799,12000.0
2005-12-14 12:55:00,46.77,46.78,46.74,46.74,27800.0,37.072,37.0799,37.0482,37.0482,27800.0
2005-12-14 13:00:00,46.74,46.78,46.74,46.77,4800.0,37.0482,37.0799,37.0482,37.072,4800.0
2005-12-14 13:05:00,46.78,46.78,46.75,46.78,3700.0,37.0799,37.0799,37.0562,37.0799,3700.0
2005-12-14 13:10:00,46.76,46.83,46.76,46.83,13700.0,37.0641,37.1196,37.0641,37.1196,13700.0
2005-12-14 13:15:00,46.83,46.9,46.83,46.89,6700.0,37.1196,37.1751,37.1196,37.1671,6700.0
2005-12-14 13:20:00,46.88,46.9,46.88,46.9,4900.0,37.1592,37.1751,37.1592,37.1751,4900.0
2005-12-14 13:25:00,46.9,46.92,46.9,46.92,7600.0,37.1751,37.1909,37.1751,37.1909,7600.0
2005-12-14 13:30:00,46.92,46.92,46.89,46.9,2600.0,37.1909,37.1909,37.1671,37.1751,2600.0
2005-12-14 13:35:00,46.9,46.91,46.87,46.91,2800.0,37.1751,37.183,37.1513,37.183,2800.0
2005-12-14 13:40:00,46.91,46.91,46.9,46.9,1300.0,37.183,37.183,37.1751,37.1751,1300.0
2005-12-14 13:45:00,46.92,46.92,46.9,46.92,2000.0,37.1909,37.1909,37.1751,37.1909,2000.0
2005-12-14 13:50:00,46.93,46.96,46.93,46.96,700.0,37.1988,37.2226,37.1988,37.2226,700.0
2005-12-14 13:55:00,46.96,46.96,46.94,46.95,2100.0,37.2226,37.2226,37.2068,37.2147,2100.0
2005-12-14 14:00:00,46.95,46.95,46.9,46.91,2900.0,37.2147,37.2147,37.1751,37.183,2900.0
2005-12-14 14:05:00,46.91,46.97,46.91,46.97,3000.0,37.183,37.2305,37.183,37.2305,3000.0
2005-12-14 14:10:00,46.97,46.98,46.95,46.98,4200.0,37.2305,37.2385,37.2147,37.2385,4200.0
2005-12-14 14:15:00,46.98,47.03,46.97,47.03,6600.0,37.2385,37.2781,37.2305,37.2781,6600.0
2005-12-14 14:20:00,47.03,47.06,47.02,47.06,3900.0,37.2781,37.3019,37.2702,37.3019,3900.0
2005-12-14 14:25:00,47.08,47.09,47.08,47.09,7200.0,37.3177,37.3257,37.3177,37.3257,7200.0
2005-12-14 14:30:00,47.09,47.1,47.08,47.08,3400.0,37.3257,37.3336,37.3177,37.3177,3400.0
2005-12-14 14:35:00,47.08,47.09,47.07,47.07,2600.0,37.3177,37.3257,37.3098,37.3098,2600.0
2005-12-14 14:40:00,47.08,47.08,47.07,47.08,3400.0,37.3177,37.3177,37.3098,37.3177,3400.0
2005-12-14 14:45:00,47.07,47.08,47.06,47.07,4500.0,37.3098,37.3177,37.3019,37.3098,4500.0
2005-12-14 14:50:00,47.06,47.07,47.06,47.07,1400.0,37.3019,37.3098,37.3019,37.3098,1400.0
2005-12-14 14:55:00,47.07,47.07,47.07,47.07,3300.0,37.3098,37.3098,37.3098,37.3098,3300.0
2005-12-14 15:00:00,47.06,47.07,47.06,47.07,2300.0,37.3019,37.3098,37.3019,37.3098,2300.0
2005-12-14 15:05:00,47.06,47.07,47.06,47.07,2900.0,37.3019,37.3098,37.3019,37.3098,2900.0
2005-12-14 15:10:00,47.07,47.07,47.05,47.06,4000.0,37.3098,37.3098,37.294,37.3019,4000.0
2005-12-14 15:15:00,47.06,47.07,47.06,47.07,1500.0,37.3019,37.3098,37.3019,37.3098,1500.0
2005-12-14 15:20:00,47.06,47.08,47.06,47.08,4000.0,37.3019,37.3177,37.3019,37.3177,4000.0
2005-12-14 15:25:00,47.08,47.09,47.08,47.09,6700.0,37.3177,37.3257,37.3177,37.3257,6700.0
2005-12-14 15:30:00,47.09,47.12,47.09,47.12,9900.0,37.3257,37.3494,37.3257,37.3494,9900.0
2005-12-14 15:35:00,47.12,47.15,47.11,47.14,19600.0,37.3494,37.3732,37.3415,37.3653,19600.0
2005-12-14 15:40:00,47.14,47.14,47.13,47.14,20100.0,37.3653,37.3653,37.3574,37.3653,20100.0
2005-12-14 15:45:00,47.13,47.15,47.09,47.1,13300.0,37.3574,37.3732,37.3257,37.3336,13300.0
2005-12-14 15:50:00,47.1,47.11,47.0,47.03,41200.0,37.3336,37.3415,37.2543,37.2781,41200.0
2005-12-14 15:55:00,47.02,47.05,47.01,47.05,25400.0,37.2702,37.294,37.2623,37.294,25400.0
2005-12-15 09:30:00,47.03,47.03,46.94,46.94,13800.0,37.2781,37.2781,37.2068,37.2068,13800.0
2005-12-15 09:35:00,46.94,47.0,46.93,47.0,19700.0,37.2068,37.2543,37.1988,37.2543,19700.0
2005-12-15 09:40:00,47.0,47.08,47.0,47.02,5600.0,37.2543,37.3177,37.2543,37.2702,5600.0
2005-12-15 09:45:00,47.02,47.09,47.02,47.06,9700.0,37.2702,37.3257,37.2702,37.3019,9700.0
2005-12-15 09:50:00,47.06,47.06,47.03,47.05,3700.0,37.3019,37.3019,37.2781,37.294,3700.0
2005-12-15 09:55:00,47.07,47.07,47.03,47.03,3500.0,37.3098,37.3098,37.2781,37.2781,3500.0
2005-12-15 10:00:00,47.03,47.04,46.95,46.95,5600.0,37.2781,37.286,37.2147,37.2147,5600.0
2005-12-15 10:05:00,46.96,46.99,46.95,46.97,6200.0,37.2226,37.2464,37.2147,37.2305,6200.0
2005-12-15 10:10:00,46.97,46.97,46.93,46.95,6900.0,37.2305,37.2305,37.1988,37.2147,6900.0
2005-12-15 10:15:00,46.9,46.9,46.84,46.84,7800.0,37.1751,37.1751,37.1275,37.1275,7800.0
2005-12-15 10:20:00,46.83,46.83,46.77,46.8,1200.0,37.1196,37.1196,37.072,37.0958,1200.0
2005-12-15 10:25:00,46.79,46.86,46.79,46.86,6200.0,37.0879,37.1434,37.0879,37.1434,6200.0
2005-12-15 10:30:00,46.89,46.97,46.89,46.93,52000.0,37.1671,37.2305,37.1671,37.1988,52000.0
2005-12-15 10:35:00,46.93,46.94,46.88,46.9,7000.0,37.1988,37.2068,37.1592,37.1751,7000.0
2005-12-15 10:40:00,46.91,47.0,46.9,47.0,158700.0,37.183,37.2543,37.1751,37.2543,158700.0
2005-12-15 10:45:00,47.0,47.0,47.0,47.0,8300.0,37.2543,37.2543,37.2543,37.2543,8300.0
2005-12-15 10:50:00,47.0,47.0,46.99,46.99,89800.0,37.2543,37.2543,37.2464,37.2464,89800.0
2005-12-15 10:55:00,46.97,46.99,46.96,46.98,4900.0,37.2305,37.2464,37.2226,37.2385,4900.0
2005-12-15 11:00:00,46.98,46.98,46.97,46.97,600.0,37.2385,37.2385,37.2305,37.2305,600.0
2005-12-15 11:05:00,46.95,46.96,46.92,46.94,1500.0,37.2147,37.2226,37.1909,37.2068,1500.0
2005-12-15 11:10:00,46.94,46.96,46.94,46.95,9100.0,37.2068,37.2226,37.2068,37.2147,9100.0
2005-12-15 11:15:00,46.95,47.0,46.94,47.0,26200.0,37.2147,37.2543,37.2068,37.2543,26200.0
2005-12-15 11:20:00,46.96,47.0,46.96,47.0,1800.0,37.2226,37.2543,37.2226,37.2543,1800.0
2005-12-15 11:25:00,46.98,46.98,46.97,46.97,1500.0,37.2385,37.2385,37.2305,37.2305,1500.0
2005-12-15 11:30:00,46.96,46.97,46.96,46.97,3800.0,37.2226,37.2305,37.2226,37.2305,3800.0
2005-12-15 11:35:00,46.97,46.97,46.97,46.97,4300.0,37.2305,37.2305,37.2305,37.2305,4300.0
2005-12-15 11:40:00,46.96,46.97,46.96,46.97,2200.0,37.2226,37.2305,37.2226,37.2305,2200.0
2005-12-15 11:45:00,46.96,46.96,46.94,46.94,3900.0,37.2226,37.2226,37.2068,37.2068,3900.0
2005-12-15 11:50:00,46.94,46.95,46.84,46.84,46300.0,37.2068,37.2147,37.1275,37.1275,46300.0
2005-12-15 11:55:00,46.85,46.85,46.83,46.84,4000.0,37.1354,37.1354,37.1196,37.1275,4000.0
2005-12-15 12:00:00,46.84,46.84,46.82,46.82,6600.0,37.1275,37.1275,37.1117,37.1117,6600.0
2005-12-15 12:05:00,46.82,46.83,46.78,46.8,7900.0,37.1117,37.1196,37.0799,37.0958,7900.0
2005-12-15 12:10:00,46.8,46.86,46.8,46.86,3000.0,37.0958,37.1434,37.0958,37.1434,3000.0
2005-12-15 12:15:00,46.84,46.85,46.8,46.8,700.0,37.1275,37.1354,37.0958,37.0958,700.0
2005-12-15 12:20:00,46.75,46.75,46.71,46.72,2600.0,37.0562,37.0562,37.0245,37.0324,2600.0
2005-12-15 12:25:00,46.72,46.73,46.7,46.72,11400.0,37.0324,37.0403,37.0165,37.0324,11400.0
2005-12-15 12:30:00,46.73,46.74,46.73,46.73,4400.0,37.0403,37.0482,37.0403,37.0403,4400.0
2005-12-15 12:35:00,46.75,46.85,46.75,46.8,8400.0,37.0562,37.1354,37.0562,37.0958,8400.0
2005-12-15 12:40:00,46.8,46.8,46.77,46.79,700.0,37.0958,37.0958,37.072,37.0879,700.0
2005-12-15 12:45:00,46.79,46.81,46.79,46.81,2800.0,37.0879,37.1037,37.0879,37.1037,2800.0
2005-12-15 12:50:00,46.8,46.81,46.75,46.76,3000.0,37.0958,37.1037,37.0562,37.0641,3000.0
2005-12-15 12:55:00,46.75,46.84,46.74,46.8,14100.0,37.0562,37.1275,37.0482,37.0958,14100.0
2005-12-15 13:00:00,46.8,46.8,46.7,46.7,2900.0,37.0958,37.0958,37.0165,37.0165,2900.0
2005-12-15 13:05:00,46.67,46.7,46.66,46.67,20200.0,36.9928,37.0165,36.9848,36.9928,20200.0
2005-12-15 13:10:00,46.67,46.67,46.65,46.65,27200.0,36.9928,36.9928,36.9769,36.9769,27200.0
2005-12-15 13:15:00,46.66,46.68,46.65,46.68,14700.0,36.9848,37.0007,36.9769,37.0007,14700.0
2005-12-15 13:20:00,46.66,46.66,46.64,46.66,6100.0,36.9848,36.9848,36.969,36.9848,6100.0
2005-12-15 13:25:00,46.66,46.68,46.65,46.67,18500.0,36.9848,37.0007,36.9769,36.9928,18500.0
2005-12-15 13:30:00,46.66,46.67,46.65,46.66,5600.0,36.9848,36.9928,36.9769,36.9848,5600.0
2005-12-15 13:35:00,46.65,46.66,46.65,46.65,10300.0,36.9769,36.9848,36.9769,36.9769,10300.0
2005-12-15 13:40:00,46.66,46.66,46.65,46.66,19100.0,36.9848,36.9848,36.9769,36.9848,19100.0
2005-12-15 13:45:00,46.65,46.66,46.65,46.66,4300.0,36.9769,36.9848,36.9769,36.9848,4300.0
2005-12-15 13:50:00,46.66,46.66,46.65,46.66,9300.0,36.9848,36.9848,36.9769,36.9848,9300.0
2005-12-15 13:55:00,46.65,46.66,46.64,46.65,45600.0,36.9769,36.9848,36.969,36.9769,45600.0
2005-12-15 14:00:00,46.65,46.65,46.63,46.65,15100.0,36.9769,36.9769,36.961,36.9769,15100.0
2005-12-15 14:05:00,46.64,46.65,46.54,46.54,11900.0,36.969,36.9769,36.8897,36.8897,11900.0
2005-12-15 14:10:00,46.55,46.55,46.52,46.52,51500.0,36.8976,36.8976,36.8739,36.8739,51500.0
2005-12-15 14:15:00,46.53,46.53,46.47,46.47,8000.0,36.8818,36.8818,36.8342,36.8342,8000.0
2005-12-15 14:20:00,46.47,46.49,46.43,46.43,3300.0,36.8342,36.8501,36.8025,36.8025,3300.0
2005-12-15 14:25:00,46.41,46.44,46.4,46.43,15300.0,36.7867,36.8104,36.7787,36.8025,15300.0
2005-12-15 14:30:00,46.41,46.41,46.39,46.39,2400.0,36.7867,36.7867,36.7708,36.7708,2400.0
2005-12-15 14:35:00,46.39,46.39,46.35,46.37,8400.0,36.7708,36.7708,36.7391,36.755,8400.0
2005-12-15 14:40:00,46.37,46.37,46.34,46.34,18400.0,36.755,36.755,36.7312,36.7312,18400.0
2005-12-15 14:45:00,46.31,46.31,46.25,46.26,11500.0,36.7074,36.7074,36.6598,36.6678,11500.0
2005-12-15 14:50:00,46.26,46.32,46.2,46.22,13000.0,36.6678,36.7153,36.6202,36.6361,13000.0
2005-12-15 14:55:00,46.21,46.28,46.21,46.26,8900.0,36.6281,36.6836,36.6281,36.6678,8900.0
2005-12-15 15:00:00,46.25,46.26,46.22,46.23,3500.0,36.6598,36.6678,36.6361,36.644,3500.0
2005-12-15 15:05:00,46.22,46.23,46.21,46.21,5900.0,36.6361,36.644,36.6281,36.6281,5900.0
2005-12-15 15:10:00,46.22,46.22,46.2,46.2,12500.0,36.6361,36.6361,36.6202,36.6202,12500.0
2005-12-15 15:15:00,46.2,46.21,46.2,46.2,4400.0,36.6202,36.6281,36.6202,36.6202,4400.0
2005-12-15 15:20:00,46.2,46.22,46.2,46.2,9500.0,36.6202,36.6361,36.6202,36.6202,9500.0
2005-12-15 15:25:00,46.21,46.21,46.19,46.19,9300.0,36.6281,36.6281,36.6123,36.6123,9300.0
2005-12-15 15:30:00,46.19,46.3,46.19,46.3,28700.0,36.6123,36.6995,36.6123,36.6995,28700.0
2005-12-15 15:35:00,46.28,46.35,46.28,46.3,115400.0,36.6836,36.7391,36.6836,36.6995,115400.0
2005-12-15 15:40:00,46.3,46.3,46.19,46.2,13900.0,36.6995,36.6995,36.6123,36.6202,13900.0
2005-12-15 15:45:00,46.2,46.2,46.09,46.12,27200.0,36.6202,36.6202,36.533,36.5568,27200.0
2005-12-15 15:50:00,46.1,46.16,46.07,46.16,42800.0,36.5409,36.5885,36.5172,36.5885,42800.0
2005-12-15 15:55:00,46.16,46.25,46.15,46.25,20200.0,36.5885,36.6598,36.5806,36.6598,20200.0
2005-12-16 09:30:00,45.77,45.78,45.37,45.38,143600.0,36.2794,36.2873,35.9623,35.9702,143600.0
2005-12-16 09:35:00,45.37,45.51,45.21,45.21,113800.0,35.9623,36.0733,35.8355,35.8355,113800.0
2005-12-16 09:40:00,45.22,45.22,45.05,45.1,82100.0,35.8434,35.8434,35.7087,35.7483,82100.0
2005-12-16 09:45:00,45.0,45.1,44.85,44.92,226400.0,35.669,35.7483,35.5501,35.6056,226400.0
2005-12-16 09:50:00,44.88,44.91,44.62,44.7,161500.0,35.5739,35.5977,35.3678,35.4312,161500.0
2005-12-16 09:55:00,44.66,44.74,44.47,44.68,160000.0,35.3995,35.4629,35.2489,35.4154,160000.0
2005-12-16 10:00:00,44.69,44.69,44.52,44.55,174400.0,35.4233,35.4233,35.2886,35.3123,174400.0
2005-12-16 10:05:00,44.58,44.63,44.53,44.58,144700.0,35.3361,35.3758,35.2965,35.3361,144700.0
2005-12-16 10:10:00,44.58,44.63,44.45,44.62,228700.0,35.3361,35.3758,35.2331,35.3678,228700.0
2005-12-16 10:15:00,44.62,44.82,44.61,44.7,82100.0,35.3678,35.5264,35.3599,35.4312,82100.0
2005-12-16 10:20:00,44.7,44.92,44.7,44.92,113100.0,35.4312,35.6056,35.4312,35.6056,113100.0
2005-12-16 10:25:00,44.92,45.16,44.89,45.0,149700.0,35.6056,35.7959,35.5818,35.669,149700.0
2005-12-16 10:30:00,45.0,45.05,44.9,44.99,90600.0,35.669,35.7087,35.5898,35.6611,90600.0
2005-12-16 10:35:00,44.98,44.99,44.91,44.92,87300.0,35.6532,35.6611,35.5977,35.6056,87300.0
2005-12-16 10:40:00,44.92,44.92,44.86,44.88,77200.0,35.6056,35.6056,35.5581,35.5739,77200.0
2005-12-16 10:45:00,44.87,44.92,44.75,44.75,28600.0,35.566,35.6056,35.4709,35.4709,28600.0
2005-12-16 10:50:00,44.76,44.82,44.76,44.8,24700.0,35.4788,35.5264,35.4788,35.5105,24700.0
2005-12-16 10:55:00,44.8,44.8,44.68,44.7,32100.0,35.5105,35.5105,35.4154,35.4312,32100.0
2005-12-16 11:00:00,44.69,44.69,44.68,44.68,15700.0,35.4233,35.4233,35.4154,35.4154,15700.0
2005-12-16 11:05:00,44.68,44.69,44.56,44.56,54300.0,35.4154,35.4233,35.3203,35.3203,54300.0
2005-12-16 11:10:00,44.56,44.56,44.32,44.34,61600.0,35.3203,35.3203,35.13,35.1459,61600.0
2005-12-16 11:15:00,44.34,44.34,44.24,44.31,42100.0,35.1459,35.1459,35.0666,35.1221,42100.0
2005-12-16 11:20:00,44.28,44.37,44.26,44.26,68000.0,35.0983,35.1697,35.0825,35.0825,68000.0
2005-12-16 11:25:00,44.27,44.31,44.1,44.1,71500.0,35.0904,35.1221,34.9557,34.9557,71500.0
2005-12-16 11:30:00,44.08,44.17,44.0,44.13,103600.0,34.9398,35.0111,34.8764,34.9794,103600.0
2005-12-16 11:35:00,44.11,44.22,44.1,44.22,49200.0,34.9636,35.0508,34.9557,35.0508,49200.0
2005-12-16 11:40:00,44.22,44.29,44.21,44.27,32800.0,35.0508,35.1063,35.0428,35.0904,32800.0
2005-12-16 11:45:00,44.27,44.35,44.27,44.31,68100.0,35.0904,35.1538,35.0904,35.1221,68100.0
2005-12-16 11:50:00,44.3,44.3,44.08,44.09,49100.0,35.1142,35.1142,34.9398,34.9477,49100.0
2005-12-16 11:55:00,44.09,44.11,44.06,44.06,42900.0,34.9477,34.9636,34.9239,34.9239,42900.0
2005-12-16 12:00:00,44.06,44.06,44.0,44.06,72700.0,34.9239,34.9239,34.8764,34.9239,72700.0
2005-12-16 12:05:00,44.06,44.23,44.05,44.22,49700.0,34.9239,35.0587,34.916,35.0508,49700.0
2005-12-16 12:10:00,44.23,44.26,44.21,44.25,43600.0,35.0587,35.0825,35.0428,35.0746,43600.0
2005-12-16 12:15:00,44.25,44.28,44.24,44.27,38700.0,35.0746,35.0983,35.0666,35.0904,38700.0
2005-12-16 12:20:00,44.26,44.3,44.25,44.26,18300.0,35.0825,35.1142,35.0746,35.0825,18300.0
2005-12-16 12:25:00,44.26,44.27,44.25,44.26,6800.0,35.0825,35.0904,35.0746,35.0825,6800.0
2005-12-16 12:30:00,44.26,44.27,44.2,44.24,85500.0,35.0825,35.0904,35.0349,35.0666,85500.0
2005-12-16 12:35:00,44.25,44.26,44.24,44.25,42900.0,35.0746,35.0825,35.0666,35.0746,42900.0
2005-12-16 12:40:00,44.26,44.26,44.25,44.25,32000.0,35.0825,35.0825,35.0746,35.0746,32000.0
2005-12-16 12:45:00,44.25,44.28,44.24,44.28,35900.0,35.0746,35.0983,35.0666,35.0983,35900.0
2005-12-16 12:50:00,44.31,44.38,44.31,44.35,12400.0,35.1221,35.1776,35.1221,35.1538,12400.0
2005-12-16 12:55:00,44.36,44.36,44.31,44.33,5900.0,35.1617,35.1617,35.1221,35.138,5900.0
2005-12-16 13:00:00,44.32,44.32,44.31,44.31,22700.0,35.13,35.13,35.1221,35.1221,22700.0
2005-12-16 13:05:00,44.31,44.31,44.27,44.27,31800.0,35.1221,35.1221,35.0904,35.0904,31800.0
2005-12-16 13:10:00,44.27,44.27,44.24,44.26,61500.0,35.0904,35.0904,35.0666,35.0825,61500.0
2005-12-16 13:15:00,44.26,44.26,44.25,44.25,9600.0,35.0825,35.0825,35.0746,35.0746,9600.0
2005-12-16 13:20:00,44.25,44.3,44.24,44.27,57400.0,35.0746,35.1142,35.0666,35.0904,57400.0
2005-12-16 13:25:00,44.27,44.29,44.22,44.22,5400.0,35.0904,35.1063,35.0508,35.0508,5400.0
2005-12-16 13:30:00,44.22,44.31,44.22,44.3,15200.0,35.0508,35.1221,35.0508,35.1142,15200.0
2005-12-16 13:35:00,44.3,44.3,44.29,44.29,6200.0,35.1142,35.1142,35.1063,35.1063,6200.0
2005-12-16 13:40:00,44.29,44.29,44.28,44.28,10000.0,35.1063,35.1063,35.0983,35.0983,10000.0
2005-12-16 13:45:00,44.29,44.29,44.28,44.28,23000.0,35.1063,35.1063,35.0983,35.0983,23000.0
2005-12-16 13:50:00,44.28,44.28,44.28,44.28,15400.0,35.0983,35.0983,35.0983,35.0983,15400.0
2005-12-16 13:55:00,44.28,44.29,44.27,44.27,27500.0,35.0983,35.1063,35.0904,35.0904,27500.0
2005-12-16 14:00:00,44.27,44.28,44.26,44.26,7100.0,35.0904,35.0983,35.0825,35.0825,7100.0
2005-12-16 14:05:00,44.26,44.26,44.22,44.23,36000.0,35.0825,35.0825,35.0508,35.0587,36000.0
2005-12-16 14:10:00,44.22,44.22,44.21,44.22,17400.0,35.0508,35.0508,35.0428,35.0508,17400.0
2005-12-16 14:15:00,44.22,44.22,44.18,44.18,17800.0,35.0508,35.0508,35.0191,35.0191,17800.0
2005-12-16 14:20:00,44.18,44.24,44.16,44.24,30900.0,35.0191,35.0666,35.0032,35.0666,30900.0
2005-12-16 14:25:00,44.25,44.27,44.25,44.26,10000.0,35.0746,35.0904,35.0746,35.0825,10000.0
2005-12-16 14:30:00,44.26,44.26,44.2,44.2,15600.0,35.0825,35.0825,35.0349,35.0349,15600.0
2005-12-16 14:35:00,44.2,44.2,44.19,44.2,50500.0,35.0349,35.0349,35.027,35.0349,50500.0
2005-12-16 14:40:00,44.2,44.24,44.2,44.24,15000.0,35.0349,35.0666,35.0349,35.0666,15000.0
2005-12-16 14:45:00,44.25,44.28,44.25,44.27,7700.0,35.0746,35.0983,35.0746,35.0904,7700.0
2005-12-16 14:50:00,44.27,44.28,44.25,44.25,39300.0,35.0904,35.0983,35.0746,35.0746,39300.0
2005-12-16 14:55:00,44.24,44.26,44.23,44.25,41100.0,35.0666,35.0825,35.0587,35.0746,41100.0
2005-12-16 15:00:00,44.25,44.26,44.24,44.24,10500.0,35.0746,35.0825,35.0666,35.0666,10500.0
2005-12-16 15:05:00,44.25,44.25,44.21,44.22,32600.0,35.0746,35.0746,35.0428,35.0508,32600.0
2005-12-16 15:10:00,44.22,44.22,44.19,44.19,18300.0,35.0508,35.0508,35.027,35.027,18300.0
2005-12-16 15:15:00,44.19,44.21,44.19,44.21,21800.0,35.027,35.0428,35.027,35.0428,21800.0
2005-12-16 15:20:00,44.21,44.31,44.21,44.31,31300.0,35.0428,35.1221,35.0428,35.1221,31300.0
2005-12-16 15:25:00,44.31,44.48,44.31,44.46,35900.0,35.1221,35.2569,35.1221,35.241,35900.0
2005-12-16 15:30:00,44.45,44.46,44.37,44.41,32400.0,35.2331,35.241,35.1697,35.2014,32400.0
2005-12-16 15:35:00,44.42,44.42,44.32,44.32,28800.0,35.2093,35.2093,35.13,35.13,28800.0
2005-12-16 15:40:00,44.32,44.33,44.27,44.28,57700.0,35.13,35.138,35.0904,35.0983,57700.0
2005-12-16 15:45:00,44.28,44.28,44.18,44.19,54600.0,35.0983,35.0983,35.0191,35.027,54600.0
2005-12-16 15:50:00,44.18,44.18,44.1,44.16,79600.0,35.0191,35.0191,34.9557,35.0032,79600.0
2005-12-16 15:55:00,44.15,44.16,44.11,44.13,90300.0,34.9953,35.0032,34.9636,34.9794,90300.0
2005-12-19 09:30:00,44.44,44.51,44.43,44.51,35000.0,35.2252,35.2806,35.2172,35.2806,35000.0
2005-12-19 09:35:00,44.5,44.5,44.45,44.45,18600.0,35.2727,35.2727,35.2331,35.2331,18600.0
2005-12-19 09:40:00,44.45,44.46,44.45,44.46,28000.0,35.2331,35.241,35.2331,35.241,28000.0
2005-12-19 09:45:00,44.48,44.48,44.39,44.43,50000.0,35.2569,35.2569,35.1855,35.2172,50000.0
2005-12-19 09:50:00,44.43,44.55,44.43,44.54,23100.0,35.2172,35.3123,35.2172,35.3044,23100.0
2005-12-19 09:55:00,44.54,44.55,44.51,44.54,8800.0,35.3044,35.3123,35.2806,35.3044,8800.0
2005-12-19 10:00:00,44.56,44.56,44.45,44.52,17000.0,35.3203,35.3203,35.2331,35.2886,17000.0
2005-12-19 10:05:00,44.52,44.52,44.5,44.5,19200.0,35.2886,35.2886,35.2727,35.2727,19200.0
2005-12-19 10:10:00,44.5,44.5,44.49,44.5,7900.0,35.2727,35.2727,35.2648,35.2727,7900.0
2005-12-19 10:15:00,44.49,44.49,44.47,44.47,32400.0,35.2648,35.2648,35.2489,35.2489,32400.0
2005-12-19 10:20:00,44.47,44.47,44.44,44.44,17600.0,35.2489,35.2489,35.2252,35.2252,17600.0
2005-12-19 10:25:00,44.44,44.45,44.44,44.44,55400.0,35.2252,35.2331,35.2252,35.2252,55400.0
2005-12-19 10:30:00,44.44,44.45,44.42,44.42,18300.0,35.2252,35.2331,35.2093,35.2093,18300.0
2005-12-19 10:35:00,44.42,44.5,44.42,44.5,111500.0,35.2093,35.2727,35.2093,35.2727,111500.0
2005-12-19 10:40:00,44.5,44.61,44.5,44.55,43300.0,35.2727,35.3599,35.2727,35.3123,43300.0
2005-12-19 10:45:00,44.52,44.54,44.5,44.5,25400.0,35.2886,35.3044,35.2727,35.2727,25400.0
2005-12-19 10:50:00,44.5,44.5,44.49,44.5,4800.0,35.2727,35.2727,35.2648,35.2727,4800.0
2005-12-19 10:55:00,44.49,44.54,44.49,44.53,35600.0,35.2648,35.3044,35.2648,35.2965,35600.0
2005-12-19 11:00:00,44.53,44.54,44.44,44.45,16000.0,35.2965,35.3044,35.2252,35.2331,16000.0
2005-12-19 11:05:00,44.45,44.53,44.44,44.52,15800.0,35.2331,35.2965,35.2252,35.2886,15800.0
2005-12-19 11:10:00,44.51,44.54,44.5,44.5,18600.0,35.2806,35.3044,35.2727,35.2727,18600.0
2005-12-19 11:15:00,44.47,44.5,44.47,44.48,14500.0,35.2489,35.2727,35.2489,35.2569,14500.0
2005-12-19 11:20:00,44.47,44.5,44.47,44.5,5800.0,35.2489,35.2727,35.2489,35.2727,5800.0
2005-12-19 11:25:00,44.5,44.51,44.49,44.5,14600.0,35.2727,35.2806,35.2648,35.2727,14600.0
2005-12-19 11:30:00,44.5,44.5,44.48,44.49,9300.0,35.2727,35.2727,35.2569,35.2648,9300.0
2005-12-19 11:35:00,44.48,44.48,44.47,44.47,3400.0,35.2569,35.2569,35.2489,35.2489,3400.0
2005-12-19 11:40:00,44.47,44.48,44.45,44.46,4700.0,35.2489,35.2569,35.2331,35.241,4700.0
2005-12-19 11:45:00,44.46,44.47,44.43,44.47,56800.0,35.241,35.2489,35.2172,35.2489,56800.0
2005-12-19 11:50:00,44.47,44.49,44.47,44.48,4400.0,35.2489,35.2648,35.2489,35.2569,4400.0
2005-12-19 11:55:00,44.49,44.51,44.49,44.49,12000.0,35.2648,35.2806,35.2648,35.2648,12000.0
2005-12-19 12:00:00,44.48,44.49,44.48,44.48,4700.0,35.2569,35.2648,35.2569,35.2569,4700.0
2005-12-19 12:05:00,44.49,44.49,44.45,44.45,7700.0,35.2648,35.2648,35.2331,35.2331,7700.0
2005-12-19 12:10:00,44.46,44.46,44.44,44.45,45700.0,35.241,35.241,35.2252,35.2331,45700.0
2005-12-19 12:15:00,44.45,44.46,44.43,44.45,6300.0,35.2331,35.241,35.2172,35.2331,6300.0
2005-12-19 12:20:00,44.45,44.48,44.45,44.46,6900.0,35.2331,35.2569,35.2331,35.241,6900.0
2005-12-19 12:25:00,44.46,44.47,44.45,44.47,2900.0,35.241,35.2489,35.2331,35.2489,2900.0
2005-12-19 12:30:00,44.46,44.46,44.44,44.45,14600.0,35.241,35.241,35.2252,35.2331,14600.0
2005-12-19 12:35:00,44.45,44.46,44.4,44.43,11600.0,35.2331,35.241,35.1934,35.2172,11600.0
2005-12-19 12:40:00,44.43,44.45,44.43,44.45,1300.0,35.2172,35.2331,35.2172,35.2331,1300.0
2005-12-19 12:45:00,44.45,44.46,44.44,44.46,6800.0,35.2331,35.241,35.2252,35.241,6800.0
2005-12-19 12:50:00,44.46,44.46,44.45,44.45,4800.0,35.241,35.241,35.2331,35.2331,4800.0
2005-12-19 12:55:00,44.45,44.46,44.45,44.45,5400.0,35.2331,35.241,35.2331,35.2331,5400.0
2005-12-19 13:00:00,44.46,44.46,44.46,44.46,1900.0,35.241,35.241,35.241,35.241,1900.0
2005-12-19 13:05:00,44.47,44.47,44.46,44.46,3900.0,35.2489,35.2489,35.241,35.241,3900.0
2005-12-19 13:10:00,44.46,44.47,44.46,44.47,5200.0,35.241,35.2489,35.241,35.2489,5200.0
2005-12-19 13:15:00,44.47,44.47,44.44,44.44,12100.0,35.2489,35.2489,35.2252,35.2252,12100.0
2005-12-19 13:20:00,44.44,44.45,44.44,44.45,4400.0,35.2252,35.2331,35.2252,35.2331,4400.0
2005-12-19 13:25:00,44.45,44.47,44.45,44.46,6500.0,35.2331,35.2489,35.2331,35.241,6500.0
2005-12-19 13:30:00,44.46,44.46,44.45,44.45,4200.0,35.241,35.241,35.2331,35.2331,4200.0
2005-12-19 13:35:00,44.45,44.45,44.44,44.44,3900.0,35.2331,35.2331,35.2252,35.2252,3900.0
2005-12-19 13:40:00,44.44,44.45,44.41,44.42,16300.0,35.2252,35.2331,35.2014,35.2093,16300.0
2005-12-19 13:45:00,44.42,44.44,44.42,44.44,5700.0,35.2093,35.2252,35.2093,35.2252,5700.0
2005-12-19 13:50:00,44.44,44.46,44.44,44.46,14400.0,35.2252,35.241,35.2252,35.241,14400.0
2005-12-19 13:55:00,44.46,44.46,44.42,44.42,11400.0,35.241,35.241,35.2093,35.2093,11400.0
2005-12-19 14:00:00,44.42,44.43,44.42,44.43,7100.0,35.2093,35.2172,35.2093,35.2172,7100.0
2005-12-19 14:05:00,44.43,44.45,44.43,44.45,7300.0,35.2172,35.2331,35.2172,35.2331,7300.0
2005-12-19 14:10:00,44.44,44.46,44.44,44.46,11700.0,35.2252,35.241,35.2252,35.241,11700.0
2005-12-19 14:15:00,44.46,44.46,44.44,44.44,20700.0,35.241,35.241,35.2252,35.2252,20700.0
2005-12-19 14:20:00,44.44,44.44,44.4,44.43,12900.0,35.2252,35.2252,35.1934,35.2172,12900.0
2005-12-19 14:25:00,44.43,44.43,44.41,44.41,9500.0,35.2172,35.2172,35.2014,35.2014,9500.0
2005-12-19 14:30:00,44.41,44.41,44.32,44.41,28300.0,35.2014,35.2014,35.13,35.2014,28300.0
2005-12-19 14:35:00,44.42,44.47,44.42,44.47,12300.0,35.2093,35.2489,35.2093,35.2489,12300.0
2005-12-19 14:40:00,44.47,44.47,44.4,44.4,18100.0,35.2489,35.2489,35.1934,35.1934,18100.0
2005-12-19 14:45:00,44.4,44.4,44.39,44.39,37100.0,35.1934,35.1934,35.1855,35.1855,37100.0
2005-12-19 14:50:00,44.4,44.4,44.39,44.4,7900.0,35.1934,35.1934,35.1855,35.1934,7900.0
2005-12-19 14:55:00,44.4,44.4,44.34,44.34,2900.0,35.1934,35.1934,35.1459,35.1459,2900.0
2005-12-19 15:00:00,44.34,44.35,44.34,44.34,4100.0,35.1459,35.1538,35.1459,35.1459,4100.0
2005-12-19 15:05:00,44.34,44.34,44.3,44.3,7300.0,35.1459,35.1459,35.1142,35.1142,7300.0
2005-12-19 15:10:00,44.29,44.29,44.28,44.28,1600.0,35.1063,35.1063,35.0983,35.0983,1600.0
2005-12-19 15:15:00,44.28,44.29,44.28,44.28,5700.0,35.0983,35.1063,35.0983,35.0983,5700.0
2005-12-19 15:20:00,44.28,44.28,44.27,44.27,9300.0,35.0983,35.0983,35.0904,35.0904,9300.0
2005-12-19 15:25:00,44.27,44.28,44.26,44.27,2800.0,35.0904,35.0983,35.0825,35.0904,2800.0
2005-12-19 15:30:00,44.26,44.26,44.21,44.21,19600.0,35.0825,35.0825,35.0428,35.0428,19600.0
2005-12-19 15:35:00,44.21,44.22,44.17,44.17,20600.0,35.0428,35.0508,35.0111,35.0111,20600.0
2005-12-19 15:40:00,44.17,44.17,44.16,44.16,5100.0,35.0111,35.0111,35.0032,35.0032,5100.0
2005-12-19 15:45:00,44.16,44.18,44.15,44.15,52900.0,35.0032,35.0191,34.9953,34.9953,52900.0
2005-12-19 15:50:00,44.15,44.16,44.15,44.16,29700.0,34.9953,35.0032,34.9953,35.0032,29700.0
2005-12-19 15:55:00,44.16,44.17,44.11,44.11,84200.0,35.0032,35.0111,34.9636,34.9636,84200.0
2005-12-20 09:30:00,44.65,44.65,44.65,44.65,0.0,35.3916,35.3916,35.3916,35.3916,0.0
2005-12-20 09:35:00,44.57,44.6,44.52,44.55,48200.0,35.3282,35.352,35.2886,35.3123,48200.0
2005-12-20 09:40:00,44.55,44.55,44.45,44.46,7700.0,35.3123,35.3123,35.2331,35.241,7700.0
2005-12-20 09:45:00,44.46,44.46,44.45,44.46,7800.0,35.241,35.241,35.2331,35.241,7800.0
2005-12-20 09:50:00,44.48,44.55,44.45,44.5,23800.0,35.2569,35.3123,35.2331,35.2727,23800.0
2005-12-20 09:55:00,44.49,44.5,44.47,44.49,10400.0,35.2648,35.2727,35.2489,35.2648,10400.0
2005-12-20 10:00:00,44.48,44.48,44.46,44.47,4100.0,35.2569,35.2569,35.241,35.2489,4100.0
2005-12-20 10:05:00,44.47,44.47,44.44,44.44,7900.0,35.2489,35.2489,35.2252,35.2252,7900.0
2005-12-20 10:10:00,44.45,44.45,44.42,44.42,9100.0,35.2331,35.2331,35.2093,35.2093,9100.0
2005-12-20 10:15:00,44.43,44.43,44.42,44.43,3000.0,35.2172,35.2172,35.2093,35.2172,3000.0
2005-12-20 10:20:00,44.43,44.5,44.43,44.5,21700.0,35.2172,35.2727,35.2172,35.2727,21700.0
2005-12-20 10:25:00,44.49,44.49,44.46,44.46,6800.0,35.2648,35.2648,35.241,35.241,6800.0
2005-12-20 10:30:00,44.46,44.47,44.46,44.46,6200.0,35.241,35.2489,35.241,35.241,6200.0
2005-12-20 10:35:00,44.47,44.5,44.46,44.49,12800.0,35.2489,35.2727,35.241,35.2648,12800.0
2005-12-20 10:40:00,44.49,44.5,44.48,44.48,9800.0,35.2648,35.2727,35.2569,35.2569,9800.0
2005-12-20 10:45:00,44.48,44.48,44.46,44.46,60700.0,35.2569,35.2569,35.241,35.241,60700.0
2005-12-20 10:50:00,44.46,44.48,44.44,44.46,19300.0,35.241,35.2569,35.2252,35.241,19300.0
2005-12-20 10:55:00,44.46,44.48,44.44,44.44,21900.0,35.241,35.2569,35.2252,35.2252,21900.0
2005-12-20 11:00:00,44.44,44.45,44.43,44.44,6300.0,35.2252,35.2331,35.2172,35.2252,6300.0
2005-12-20 11:05:00,44.44,44.44,44.43,44.43,5800.0,35.2252,35.2252,35.2172,35.2172,5800.0
2005-12-20 11:10:00,44.44,44.44,44.33,44.33,18300.0,35.2252,35.2252,35.138,35.138,18300.0
2005-12-20 11:15:00,44.33,44.34,44.31,44.34,15200.0,35.138,35.1459,35.1221,35.1459,15200.0
2005-12-20 11:20:00,44.34,44.45,44.34,44.44,11600.0,35.1459,35.2331,35.1459,35.2252,11600.0
2005-12-20 11:25:00,44.45,44.45,44.42,44.43,3700.0,35.2331,35.2331,35.2093,35.2172,3700.0
2005-12-20 11:30:00,44.43,44.43,44.38,44.38,3600.0,35.2172,35.2172,35.1776,35.1776,3600.0
2005-12-20 11:35:00,44.38,44.39,44.37,44.37,3500.0,35.1776,35.1855,35.1697,35.1697,3500.0
2005-12-20 11:40:00,44.38,44.38,44.28,44.28,18300.0,35.1776,35.1776,35.0983,35.0983,18300.0
2005-12-20 11:45:00,44.29,44.29,44.27,44.27,17000.0,35.1063,35.1063,35.0904,35.0904,17000.0
2005-12-20 11:50:00,44.27,44.28,44.27,44.28,14700.0,35.0904,35.0983,35.0904,35.0983,14700.0
2005-12-20 11:55:00,44.28,44.29,44.27,44.28,14600.0,35.0983,35.1063,35.0904,35.0983,14600.0
2005-12-20 12:00:00,44.28,44.29,44.28,44.29,11200.0,35.0983,35.1063,35.0983,35.1063,11200.0
2005-12-20 12:05:00,44.29,44.29,44.26,44.27,15000.0,35.1063,35.1063,35.0825,35.0904,15000.0
2005-12-20 12:10:00,44.27,44.27,44.26,44.26,2400.0,35.0904,35.0904,35.0825,35.0825,2400.0
2005-12-20 12:15:00,44.26,44.27,44.25,44.25,10000.0,35.0825,35.0904,35.0746,35.0746,10000.0
2005-12-20 12:20:00,44.25,44.26,44.24,44.25,13900.0,35.0746,35.0825,35.0666,35.0746,13900.0
2005-12-20 12:25:00,44.24,44.25,44.22,44.23,12500.0,35.0666,35.0746,35.0508,35.0587,12500.0
2005-12-20 12:30:00,44.23,44.23,44.22,44.23,2400.0,35.0587,35.0587,35.0508,35.0587,2400.0
2005-12-20 12:35:00,44.23,44.28,44.23,44.28,10600.0,35.0587,35.0983,35.0587,35.0983,10600.0
2005-12-20 12:40:00,44.28,44.28,44.28,44.28,1600.0,35.0983,35.0983,35.0983,35.0983,1600.0
2005-12-20 12:45:00,44.28,44.28,44.26,44.27,9100.0,35.0983,35.0983,35.0825,35.0904,9100.0
2005-12-20 12:50:00,44.26,44.27,44.23,44.24,10400.0,35.0825,35.0904,35.0587,35.0666,10400.0
2005-12-20 12:55:00,44.23,44.24,44.21,44.23,5100.0,35.0587,35.0666,35.0428,35.0587,5100.0
2005-12-20 13:00:00,44.23,44.31,44.23,44.25,12000.0,35.0587,35.1221,35.0587,35.0746,12000.0
2005-12-20 13:05:00,44.26,44.29,44.26,44.29,4800.0,35.0825,35.1063,35.0825,35.1063,4800.0
2005-12-20 13:10:00,44.28,44.3,44.27,44.27,10500.0,35.0983,35.1142,35.0904,35.0904,10500.0
2005-12-20 13:15:00,44.27,44.28,44.27,44.27,3200.0,35.0904,35.0983,35.0904,35.0904,3200.0
2005-12-20 13:20:00,44.27,44.28,44.26,44.28,4600.0,35.0904,35.0983,35.0825,35.0983,4600.0
2005-12-20 13:25:00,44.28,44.28,44.27,44.27,3900.0,35.0983,35.0983,35.0904,35.0904,3900.0
2005-12-20 13:30:00,44.28,44.28,44.26,44.26,2700.0,35.0983,35.0983,35.0825,35.0825,2700.0
2005-12-20 13:35:00,44.25,44.26,44.24,44.25,5500.0,35.0746,35.0825,35.0666,35.0746,5500.0
2005-12-20 13:40:00,44.24,44.25,44.24,44.25,5800.0,35.0666,35.0746,35.0666,35.0746,5800.0
2005-12-20 13:45:00,44.25,44.25,44.24,44.25,7500.0,35.0746,35.0746,35.0666,35.0746,7500.0
2005-12-20 13:50:00,44.25,44.28,44.25,44.28,8200.0,35.0746,35.0983,35.0746,35.0983,8200.0
2005-12-20 13:55:00,44.28,44.29,44.28,44.29,8300.0,35.0983,35.1063,35.0983,35.1063,8300.0
2005-12-20 14:00:00,44.29,44.29,44.28,44.28,5800.0,35.1063,35.1063,35.0983,35.0983,5800.0
2005-12-20 14:05:00,44.28,44.29,44.28,44.29,12600.0,35.0983,35.1063,35.0983,35.1063,12600.0
2005-12-20 14:10:00,44.29,44.31,44.29,44.31,8900.0,35.1063,35.1221,35.1063,35.1221,8900.0
2005-12-20 14:15:00,44.31,44.33,44.31,44.32,7800.0,35.1221,35.138,35.1221,35.13,7800.0
2005-12-20 14:20:00,44.33,44.35,44.33,44.35,5300.0,35.138,35.1538,35.138,35.1538,5300.0
2005-12-20 14:25:00,44.35,44.38,44.35,44.38,13000.0,35.1538,35.1776,35.1538,35.1776,13000.0
2005-12-20 14:30:00,44.38,44.39,44.38,44.38,5800.0,35.1776,35.1855,35.1776,35.1776,5800.0
2005-12-20 14:35:00,44.38,44.38,44.34,44.35,3600.0,35.1776,35.1776,35.1459,35.1538,3600.0
2005-12-20 14:40:00,44.35,44.35,44.34,44.35,11600.0,35.1538,35.1538,35.1459,35.1538,11600.0
2005-12-20 14:45:00,44.35,44.35,44.34,44.34,3600.0,35.1538,35.1538,35.1459,35.1459,3600.0
2005-12-20 14:50:00,44.34,44.35,44.34,44.35,4100.0,35.1459,35.1538,35.1459,35.1538,4100.0
2005-12-20 14:55:00,44.34,44.35,44.33,44.34,6300.0,35.1459,35.1538,35.138,35.1459,6300.0
2005-12-20 15:00:00,44.34,44.34,44.33,44.34,6500.0,35.1459,35.1459,35.138,35.1459,6500.0
2005-12-20 15:05:00,44.34,44.34,44.33,44.34,9900.0,35.1459,35.1459,35.138,35.1459,9900.0
2005-12-20 15:10:00,44.34,44.34,44.32,44.32,3100.0,35.1459,35.1459,35.13,35.13,3100.0
2005-12-20 15:15:00,44.32,44.33,44.31,44.32,3500.0,35.13,35.138,35.1221,35.13,3500.0
2005-12-20 15:20:00,44.33,44.35,44.33,44.34,12900.0,35.138,35.1538,35.138,35.1459,12900.0
2005-12-20 15:25:00,44.34,44.35,44.34,44.35,30900.0,35.1459,35.1538,35.1459,35.1538,30900.0
2005-12-20 15:30:00,44.32,44.33,44.3,44.32,16500.0,35.13,35.138,35.1142,35.13,16500.0
2005-12-20 15:35:00,44.32,44.37,44.32,44.36,10100.0,35.13,35.1697,35.13,35.1617,10100.0
2005-12-20 15:40:00,44.37,44.37,44.36,44.37,8000.0,35.1697,35.1697,35.1617,35.1697,8000.0
2005-12-20 15:45:00,44.37,44.37,44.36,44.36,18200.0,35.1697,35.1697,35.1617,35.1617,18200.0
2005-12-20 15:50:00,44.37,44.37,44.36,44.36,20800.0,35.1697,35.1697,35.1617,35.1617,20800.0
2005-12-20 15:55:00,44.36,44.37,44.35,44.36,7000.0,35.1617,35.1697,35.1538,35.1617,7000.0
2005-12-21 09:30:00,44.54,44.56,44.5,44.5,33600.0,35.3044,35.3203,35.2727,35.2727,33600.0
2005-12-21 09:35:00,44.49,44.6,44.49,44.52,16400.0,35.2648,35.352,35.2648,35.2886,16400.0
2005-12-21 09:40:00,44.51,44.51,44.5,44.5,2200.0,35.2806,35.2806,35.2727,35.2727,2200.0
2005-12-21 09:45:00,44.5,44.53,44.46,44.46,21200.0,35.2727,35.2965,35.241,35.241,21200.0
2005-12-21 09:50:00,44.47,44.49,44.47,44.49,3300.0,35.2489,35.2648,35.2489,35.2648,3300.0
2005-12-21 09:55:00,44.49,44.49,44.48,44.49,6000.0,35.2648,35.2648,35.2569,35.2648,6000.0
2005-12-21 10:00:00,44.48,44.61,44.48,44.61,16400.0,35.2569,35.3599,35.2569,35.3599,16400.0
2005-12-21 10:05:00,44.6,44.7,44.6,44.68,7800.0,35.352,35.4312,35.352,35.4154,7800.0
2005-12-21 10:10:00,44.69,44.7,44.65,44.7,12500.0,35.4233,35.4312,35.3916,35.4312,12500.0
2005-12-21 10:15:00,44.7,44.76,44.68,44.7,17100.0,35.4312,35.4788,35.4154,35.4312,17100.0
2005-12-21 10:20:00,44.71,44.72,44.57,44.58,11400.0,35.4392,35.4471,35.3282,35.3361,11400.0
2005-12-21 10:25:00,44.57,44.57,44.49,44.49,5700.0,35.3282,35.3282,35.2648,35.2648,5700.0
2005-12-21 10:30:00,44.49,44.54,44.48,44.49,13000.0,35.2648,35.3044,35.2569,35.2648,13000.0
2005-12-21 10:35:00,44.46,44.48,44.45,44.46,7200.0,35.241,35.2569,35.2331,35.241,7200.0
2005-12-21 10:40:00,44.47,44.47,44.4,44.4,6500.0,35.2489,35.2489,35.1934,35.1934,6500.0
2005-12-21 10:45:00,44.39,44.41,44.32,44.41,8000.0,35.1855,35.2014,35.13,35.2014,8000.0
2005-12-21 10:50:00,44.42,44.5,44.42,44.5,3900.0,35.2093,35.2727,35.2093,35.2727,3900.0
2005-12-21 10:55:00,44.5,44.55,44.5,44.53,7300.0,35.2727,35.3123,35.2727,35.2965,7300.0
2005-12-21 11:00:00,44.51,44.51,44.49,44.49,1800.0,35.2806,35.2806,35.2648,35.2648,1800.0
2005-12-21 11:05:00,44.49,44.53,44.48,44.52,13800.0,35.2648,35.2965,35.2569,35.2886,13800.0
2005-12-21 11:10:00,44.51,44.55,44.51,44.55,15100.0,35.2806,35.3123,35.2806,35.3123,15100.0
2005-12-21 11:15:00,44.54,44.66,44.54,44.61,48500.0,35.3044,35.3995,35.3044,35.3599,48500.0
2005-12-21 11:20:00,44.61,44.64,44.59,44.6,23600.0,35.3599,35.3837,35.3441,35.352,23600.0
2005-12-21 11:25:00,44.6,44.68,44.6,44.67,15000.0,35.352,35.4154,35.352,35.4075,15000.0
2005-12-21 11:30:00,44.67,44.68,44.67,44.68,1500.0,35.4075,35.4154,35.4075,35.4154,1500.0
2005-12-21 11:35:00,44.67,44.68,44.66,44.68,15000.0,35.4075,35.4154,35.3995,35.4154,15000.0
2005-12-21 11:40:00,44.69,44.7,44.69,44.69,4100.0,35.4233,35.4312,35.4233,35.4233,4100.0
2005-12-21 11:45:00,44.69,44.69,44.66,44.67,7900.0,35.4233,35.4233,35.3995,35.4075,7900.0
2005-12-21 11:50:00,44.66,44.67,44.66,44.66,3500.0,35.3995,35.4075,35.3995,35.3995,3500.0
2005-12-21 11:55:00,44.66,44.67,44.66,44.66,6300.0,35.3995,35.4075,35.3995,35.3995,6300.0
2005-12-21 12:00:00,44.66,44.66,44.65,44.66,10500.0,35.3995,35.3995,35.3916,35.3995,10500.0
2005-12-21 12:05:00,44.65,44.66,44.63,44.64,7200.0,35.3916,35.3995,35.3758,35.3837,7200.0
2005-12-21 12:10:00,44.63,44.64,44.62,44.63,2900.0,35.3758,35.3837,35.3678,35.3758,2900.0
2005-12-21 12:15:00,44.63,44.64,44.62,44.63,4200.0,35.3758,35.3837,35.3678,35.3758,4200.0
2005-12-21 12:20:00,44.63,44.64,44.62,44.64,5500.0,35.3758,35.3837,35.3678,35.3837,5500.0
2005-12-21 12:25:00,44.64,44.67,44.64,44.64,13800.0,35.3837,35.4075,35.3837,35.3837,13800.0
2005-12-21 12:30:00,44.64,44.64,44.63,44.64,700.0,35.3837,35.3837,35.3758,35.3837,700.0
2005-12-21 12:35:00,44.64,44.65,44.63,44.63,2700.0,35.3837,35.3916,35.3758,35.3758,2700.0
2005-12-21 12:40:00,44.63,44.66,44.63,44.66,3800.0,35.3758,35.3995,35.3758,35.3995,3800.0
2005-12-21 12:45:00,44.66,44.68,44.66,44.67,2600.0,35.3995,35.4154,35.3995,35.4075,2600.0
2005-12-21 12:50:00,44.68,44.68,44.67,44.67,3000.0,35.4154,35.4154,35.4075,35.4075,3000.0
2005-12-21 12:55:00,44.66,44.66,44.64,44.66,16300.0,35.3995,35.3995,35.3837,35.3995,16300.0
2005-12-21 13:00:00,44.66,44.66,44.65,44.65,3500.0,35.3995,35.3995,35.3916,35.3916,3500.0
2005-12-21 13:05:00,44.64,44.64,44.63,44.63,2600.0,35.3837,35.3837,35.3758,35.3758,2600.0
2005-12-21 13:10:00,44.64,44.64,44.62,44.63,8100.0,35.3837,35.3837,35.3678,35.3758,8100.0
2005-12-21 13:15:00,44.63,44.69,44.63,44.69,6600.0,35.3758,35.4233,35.3758,35.4233,6600.0
2005-12-21 13:20:00,44.69,44.8,44.69,44.75,14900.0,35.4233,35.5105,35.4233,35.4709,14900.0
2005-12-21 13:25:00,44.76,44.76,44.71,44.73,2800.0,35.4788,35.4788,35.4392,35.455,2800.0
2005-12-21 13:30:00,44.72,44.72,44.69,44.71,1000.0,35.4471,35.4471,35.4233,35.4392,1000.0
2005-12-21 13:35:00,44.69,44.72,44.68,44.68,7500.0,35.4233,35.4471,35.4154,35.4154,7500.0
2005-12-21 13:40:00,44.66,44.66,44.63,44.63,3700.0,35.3995,35.3995,35.3758,35.3758,3700.0
2005-12-21 13:45:00,44.63,44.63,44.61,44.61,1400.0,35.3758,35.3758,35.3599,35.3599,1400.0
2005-12-21 13:50:00,44.61,44.61,44.6,44.6,800.0,35.3599,35.3599,35.352,35.352,800.0
2005-12-21 13:55:00,44.6,44.63,44.6,44.63,4600.0,35.352,35.3758,35.352,35.3758,4600.0
2005-12-21 14:00:00,44.63,44.64,44.59,44.61,4600.0,35.3758,35.3837,35.3441,35.3599,4600.0
2005-12-21 14:05:00,44.61,44.61,44.6,44.61,1200.0,35.3599,35.3599,35.352,35.3599,1200.0
2005-12-21 14:10:00,44.62,44.62,44.62,44.62,700.0,35.3678,35.3678,35.3678,35.3678,700.0
2005-12-21 14:15:00,44.62,44.63,44.6,44.63,6100.0,35.3678,35.3758,35.352,35.3758,6100.0
2005-12-21 14:20:00,44.63,44.64,44.62,44.62,7400.0,35.3758,35.3837,35.3678,35.3678,7400.0
2005-12-21 14:25:00,44.62,44.66,44.62,44.64,13100.0,35.3678,35.3995,35.3678,35.3837,13100.0
2005-12-21 14:30:00,44.64,44.64,44.59,44.61,11800.0,35.3837,35.3837,35.3441,35.3599,11800.0
2005-12-21 14:35:00,44.61,44.62,44.6,44.62,900.0,35.3599,35.3678,35.352,35.3678,900.0
2005-12-21 14:40:00,44.61,44.62,44.61,44.61,7100.0,35.3599,35.3678,35.3599,35.3599,7100.0
2005-12-21 14:45:00,44.6,44.62,44.58,44.62,116400.0,35.352,35.3678,35.3361,35.3678,116400.0
2005-12-21 14:50:00,44.62,44.62,44.55,44.56,8000.0,35.3678,35.3678,35.3123,35.3203,8000.0
2005-12-21 14:55:00,44.57,44.57,44.52,44.52,7000.0,35.3282,35.3282,35.2886,35.2886,7000.0
2005-12-21 15:00:00,44.5,44.5,44.45,44.45,8800.0,35.2727,35.2727,35.2331,35.2331,8800.0
2005-12-21 15:05:00,44.44,44.44,44.41,44.44,17200.0,35.2252,35.2252,35.2014,35.2252,17200.0
2005-12-21 15:10:00,44.44,44.44,44.43,44.43,3400.0,35.2252,35.2252,35.2172,35.2172,3400.0
2005-12-21 15:15:00,44.42,44.45,44.41,44.45,30600.0,35.2093,35.2331,35.2014,35.2331,30600.0
2005-12-21 15:20:00,44.45,44.5,44.45,44.48,60900.0,35.2331,35.2727,35.2331,35.2569,60900.0
2005-12-21 15:25:00,44.47,44.47,44.43,44.43,12800.0,35.2489,35.2489,35.2172,35.2172,12800.0
2005-12-21 15:30:00,44.43,44.5,44.43,44.48,68400.0,35.2172,35.2727,35.2172,35.2569,68400.0
2005-12-21 15:35:00,44.48,44.52,44.48,44.52,6700.0,35.2569,35.2886,35.2569,35.2886,6700.0
2005-12-21 15:40:00,44.52,44.53,44.5,44.51,34100.0,35.2886,35.2965,35.2727,35.2806,34100.0
2005-12-21 15:45:00,44.51,44.55,44.5,44.54,5700.0,35.2806,35.3123,35.2727,35.3044,5700.0
2005-12-21 15:50:00,44.54,44.57,44.54,44.56,17700.0,35.3044,35.3282,35.3044,35.3203,17700.0
2005-12-21 15:55:00,44.57,44.62,44.56,44.62,65100.0,35.3282,35.3678,35.3203,35.3678,65100.0
2005-12-22 09:30:00,44.82,44.84,44.8,44.84,4500.0,35.5264,35.5422,35.5105,35.5422,4500.0
2005-12-22 09:35:00,44.84,44.84,44.74,44.76,15500.0,35.5422,35.5422,35.4629,35.4788,15500.0
2005-12-22 09:40:00,44.75,44.78,44.75,44.77,5200.0,35.4709,35.4947,35.4709,35.4867,5200.0
2005-12-22 09:45:00,44.77,44.88,44.77,44.87,4900.0,35.4867,35.5739,35.4867,35.566,4900.0
2005-12-22 09:50:00,44.87,44.9,44.87,44.9,1600.0,35.566,35.5898,35.566,35.5898,1600.0
2005-12-22 09:55:00,44.89,44.91,44.87,44.89,3100.0,35.5818,35.5977,35.566,35.5818,3100.0
2005-12-22 10:00:00,44.87,44.89,44.74,44.81,18500.0,35.566,35.5818,35.4629,35.5184,18500.0
2005-12-22 10:05:00,44.81,44.86,44.74,44.76,34200.0,35.5184,35.5581,35.4629,35.4788,34200.0
2005-12-22 10:10:00,44.76,44.76,44.65,44.65,4400.0,35.4788,35.4788,35.3916,35.3916,4400.0
2005-12-22 10:15:00,44.64,44.65,44.6,44.61,2800.0,35.3837,35.3916,35.352,35.3599,2800.0
2005-12-22 10:20:00,44.6,44.6,44.57,44.58,2900.0,35.352,35.352,35.3282,35.3361,2900.0
2005-12-22 10:25:00,44.57,44.6,44.56,44.58,8300.0,35.3282,35.352,35.3203,35.3361,8300.0
2005-12-22 10:30:00,44.61,44.61,44.58,44.58,4600.0,35.3599,35.3599,35.3361,35.3361,4600.0
2005-12-22 10:35:00,44.59,44.59,44.56,44.58,62600.0,35.3441,35.3441,35.3203,35.3361,62600.0
2005-12-22 10:40:00,44.58,44.69,44.57,44.67,17500.0,35.3361,35.4233,35.3282,35.4075,17500.0
2005-12-22 10:45:00,44.66,44.76,44.65,44.76,9200.0,35.3995,35.4788,35.3916,35.4788,9200.0
2005-12-22 10:50:00,44.76,44.76,44.7,44.72,9500.0,35.4788,35.4788,35.4312,35.4471,9500.0
2005-12-22 10:55:00,44.73,44.75,44.72,44.72,3400.0,35.455,35.4709,35.4471,35.4471,3400.0
2005-12-22 11:00:00,44.72,44.75,44.72,44.75,10000.0,35.4471,35.4709,35.4471,35.4709,10000.0
2005-12-22 11:05:00,44.75,44.75,44.73,44.75,20100.0,35.4709,35.4709,35.455,35.4709,20100.0
2005-12-22 11:10:00,44.74,44.75,44.73,44.73,15600.0,35.4629,35.4709,35.455,35.455,15600.0
2005-12-22 11:15:00,44.73,44.74,44.71,44.74,12500.0,35.455,35.4629,35.4392,35.4629,12500.0
2005-12-22 11:20:00,44.74,44.75,44.71,44.73,1900.0,35.4629,35.4709,35.4392,35.455,1900.0
2005-12-22 11:25:00,44.74,44.76,44.74,44.75,900.0,35.4629,35.4788,35.4629,35.4709,900.0
2005-12-22 11:30:00,44.73,44.76,44.73,44.73,2200.0,35.455,35.4788,35.455,35.455,2200.0
2005-12-22 11:35:00,44.73,44.76,44.73,44.75,1500.0,35.455,35.4788,35.455,35.4709,1500.0
2005-12-22 11:40:00,44.75,44.76,44.73,44.73,3000.0,35.4709,35.4788,35.455,35.455,3000.0
2005-12-22 11:45:00,44.73,44.76,44.73,44.76,1300.0,35.455,35.4788,35.455,35.4788,1300.0
2005-12-22 11:50:00,44.75,44.76,44.75,44.75,1400.0,35.4709,35.4788,35.4709,35.4709,1400.0
2005-12-22 11:55:00,44.75,44.76,44.75,44.75,5600.0,35.4709,35.4788,35.4709,35.4709,5600.0
2005-12-22 12:00:00,44.76,44.81,44.75,44.75,11100.0,35.4788,35.5184,35.4709,35.4709,11100.0
2005-12-22 12:05:00,44.76,44.76,44.71,44.75,9700.0,35.4788,35.4788,35.4392,35.4709,9700.0
2005-12-22 12:10:00,44.75,44.77,44.75,44.77,4300.0,35.4709,35.4867,35.4709,35.4867,4300.0
2005-12-22 12:15:00,44.77,44.8,44.76,44.8,6300.0,35.4867,35.5105,35.4788,35.5105,6300.0
2005-12-22 12:20:00,44.79,44.79,44.79,44.79,15200.0,35.5026,35.5026,35.5026,35.5026,15200.0
2005-12-22 12:25:00,44.79,44.79,44.79,44.79,900.0,35.5026,35.5026,35.5026,35.5026,900.0
2005-12-22 12:30:00,44.79,44.81,44.79,44.81,7600.0,35.5026,35.5184,35.5026,35.5184,7600.0
2005-12-22 12:35:00,44.81,44.82,44.8,44.82,1300.0,35.5184,35.5264,35.5105,35.5264,1300.0
2005-12-22 12:40:00,44.81,44.81,44.8,44.8,700.0,35.5184,35.5184,35.5105,35.5105,700.0
2005-12-22 12:45:00,44.8,44.81,44.78,44.79,17200.0,35.5105,35.5184,35.4947,35.5026,17200.0
2005-12-22 12:50:00,44.79,44.8,44.78,44.8,5600.0,35.5026,35.5105,35.4947,35.5105,5600.0
2005-12-22 12:55:00,44.8,44.86,44.8,44.86,5000.0,35.5105,35.5581,35.5105,35.5581,5000.0
2005-12-22 13:00:00,44.86,44.86,44.83,44.84,3600.0,35.5581,35.5581,35.5343,35.5422,3600.0
2005-12-22 13:05:00,44.83,44.86,44.83,44.85,21100.0,35.5343,35.5581,35.5343,35.5501,21100.0
2005-12-22 13:10:00,44.86,44.87,44.85,44.85,4700.0,35.5581,35.566,35.5501,35.5501,4700.0
2005-12-22 13:15:00,44.86,44.86,44.85,44.86,500.0,35.5581,35.5581,35.5501,35.5581,500.0
2005-12-22 13:20:00,44.86,44.87,44.86,44.87,13800.0,35.5581,35.566,35.5581,35.566,13800.0
2005-12-22 13:25:00,44.87,44.87,44.85,44.85,1600.0,35.566,35.566,35.5501,35.5501,1600.0
2005-12-22 13:30:00,44.86,44.86,44.85,44.86,1000.0,35.5581,35.5581,35.5501,35.5581,1000.0
2005-12-22 13:35:00,44.86,44.93,44.86,44.93,11900.0,35.5581,35.6136,35.5581,35.6136,11900.0
2005-12-22 13:40:00,44.92,44.93,44.92,44.93,3100.0,35.6056,35.6136,35.6056,35.6136,3100.0
2005-12-22 13:45:00,44.93,44.93,44.91,44.91,1900.0,35.6136,35.6136,35.5977,35.5977,1900.0
2005-12-22 13:50:00,44.92,44.92,44.91,44.91,7200.0,35.6056,35.6056,35.5977,35.5977,7200.0
2005-12-22 13:55:00,44.92,44.92,44.9,44.91,3900.0,35.6056,35.6056,35.5898,35.5977,3900.0
2005-12-22 14:00:00,44.9,44.91,44.9,44.91,3000.0,35.5898,35.5977,35.5898,35.5977,3000.0
2005-12-22 14:05:00,44.9,44.91,44.88,44.89,4100.0,35.5898,35.5977,35.5739,35.5818,4100.0
2005-12-22 14:10:00,44.89,44.89,44.88,44.89,2800.0,35.5818,35.5818,35.5739,35.5818,2800.0
2005-12-22 14:15:00,44.89,44.89,44.89,44.89,1600.0,35.5818,35.5818,35.5818,35.5818,1600.0
2005-12-22 14:20:00,44.9,44.91,44.9,44.91,3300.0,35.5898,35.5977,35.5898,35.5977,3300.0
2005-12-22 14:25:00,44.91,44.91,44.89,44.89,2800.0,35.5977,35.5977,35.5818,35.5818,2800.0
2005-12-22 14:30:00,44.89,44.9,44.87,44.87,6500.0,35.5818,35.5898,35.566,35.566,6500.0
2005-12-22 14:35:00,44.88,44.88,44.87,44.88,2300.0,35.5739,35.5739,35.566,35.5739,2300.0
2005-12-22 14:40:00,44.88,44.88,44.87,44.87,1600.0,35.5739,35.5739,35.566,35.566,1600.0
2005-12-22 14:45:00,44.88,44.88,44.87,44.88,9400.0,35.5739,35.5739,35.566,35.5739,9400.0
2005-12-22 14:50:00,44.89,44.91,44.89,44.9,2500.0,35.5818,35.5977,35.5818,35.5898,2500.0
2005-12-22 14:55:00,44.9,44.98,44.9,44.98,3400.0,35.5898,35.6532,35.5898,35.6532,3400.0
2005-12-22 15:00:00,44.98,45.03,44.98,45.02,16800.0,35.6532,35.6928,35.6532,35.6849,16800.0
2005-12-22 15:05:00,45.02,45.08,45.02,45.08,31000.0,35.6849,35.7324,35.6849,35.7324,31000.0
2005-12-22 15:10:00,45.08,45.11,45.05,45.1,15700.0,35.7324,35.7562,35.7087,35.7483,15700.0
2005-12-22 15:15:00,45.1,45.1,45.08,45.08,30200.0,35.7483,35.7483,35.7324,35.7324,30200.0
2005-12-22 15:20:00,45.08,45.08,45.06,45.07,17900.0,35.7324,35.7324,35.7166,35.7245,17900.0
2005-12-22 15:25:00,45.07,45.11,45.06,45.11,22700.0,35.7245,35.7562,35.7166,35.7562,22700.0
2005-12-22 15:30:00,45.1,45.13,45.1,45.12,32600.0,35.7483,35.7721,35.7483,35.7642,32600.0
2005-12-22 15:35:00,45.12,45.17,45.11,45.15,51200.0,35.7642,35.8038,35.7562,35.7879,51200.0
2005-12-22 15:40:00,45.14,45.16,45.13,45.14,36800.0,35.78,35.7959,35.7721,35.78,36800.0
2005-12-22 15:45:00,45.13,45.13,45.11,45.12,42300.0,35.7721,35.7721,35.7562,35.7642,42300.0
2005-12-22 15:50:00,45.13,45.19,45.11,45.19,28500.0,35.7721,35.8196,35.7562,35.8196,28500.0
2005-12-22 15:55:00,45.18,45.19,45.18,45.19,88800.0,35.8117,35.8196,35.8117,35.8196,88800.0
2005-12-23 09:30:00,45.21,45.21,45.18,45.18,5900.0,35.8355,35.8355,35.8117,35.8117,5900.0
2005-12-23 09:35:00,45.25,45.28,45.25,45.27,11200.0,35.8672,35.891,35.8672,35.8831,11200.0
2005-12-23 09:40:00,45.27,45.28,45.25,45.25,1400.0,35.8831,35.891,35.8672,35.8672,1400.0
2005-12-23 09:45:00,45.25,45.26,45.25,45.25,1000.0,35.8672,35.8751,35.8672,35.8672,1000.0
2005-12-23 09:50:00,45.26,45.29,45.26,45.29,5500.0,35.8751,35.8989,35.8751,35.8989,5500.0
2005-12-23 09:55:00,45.28,45.28,45.26,45.26,2600.0,35.891,35.891,35.8751,35.8751,2600.0
2005-12-23 10:00:00,45.26,45.26,45.24,45.26,3100.0,35.8751,35.8751,35.8593,35.8751,3100.0
2005-12-23 10:05:00,45.25,45.25,45.24,45.24,400.0,35.8672,35.8672,35.8593,35.8593,400.0
2005-12-23 10:10:00,45.25,45.25,45.23,45.23,1300.0,35.8672,35.8672,35.8513,35.8513,1300.0
2005-12-23 10:15:00,45.23,45.23,45.21,45.21,700.0,35.8513,35.8513,35.8355,35.8355,700.0
2005-12-23 10:20:00,45.2,45.2,45.15,45.16,4100.0,35.8276,35.8276,35.7879,35.7959,4100.0
2005-12-23 10:25:00,45.17,45.18,45.15,45.15,6200.0,35.8038,35.8117,35.7879,35.7879,6200.0
2005-12-23 10:30:00,45.15,45.16,45.11,45.11,16200.0,35.7879,35.7959,35.7562,35.7562,16200.0
2005-12-23 10:35:00,45.12,45.12,45.1,45.1,5400.0,35.7642,35.7642,35.7483,35.7483,5400.0
2005-12-23 10:40:00,45.1,45.1,45.09,45.09,2100.0,35.7483,35.7483,35.7404,35.7404,2100.0
2005-12-23 10:45:00,45.1,45.1,45.08,45.1,5700.0,35.7483,35.7483,35.7324,35.7483,5700.0
2005-12-23 10:50:00,45.09,45.1,45.06,45.08,5400.0,35.7404,35.7483,35.7166,35.7324,5400.0
2005-12-23 10:55:00,45.06,45.1,45.06,45.1,4300.0,35.7166,35.7483,35.7166,35.7483,4300.0
2005-12-23 11:00:00,45.1,45.1,45.09,45.1,5500.0,35.7483,35.7483,35.7404,35.7483,5500.0
2005-12-23 11:05:00,45.08,45.08,45.05,45.07,6300.0,35.7324,35.7324,35.7087,35.7245,6300.0
2005-12-23 11:10:00,45.02,45.02,44.99,44.99,5100.0,35.6849,35.6849,35.6611,35.6611,5100.0
2005-12-23 11:15:00,44.99,44.99,44.96,44.96,3000.0,35.6611,35.6611,35.6373,35.6373,3000.0
2005-12-23 11:20:00,44.96,44.97,44.95,44.96,1700.0,35.6373,35.6453,35.6294,35.6373,1700.0
2005-12-23 11:25:00,44.96,44.97,44.95,44.96,3000.0,35.6373,35.6453,35.6294,35.6373,3000.0
2005-12-23 11:30:00,44.96,44.97,44.95,44.96,2300.0,35.6373,35.6453,35.6294,35.6373,2300.0
2005-12-23 11:35:00,44.97,44.97,44.96,44.97,1700.0,35.6453,35.6453,35.6373,35.6453,1700.0
2005-12-23 11:40:00,44.96,44.97,44.95,44.97,7500.0,35.6373,35.6453,35.6294,35.6453,7500.0
2005-12-23 11:45:00,44.98,45.01,44.98,45.0,7000.0,35.6532,35.677,35.6532,35.669,7000.0
2005-12-23 11:50:00,44.99,45.0,44.99,44.99,4200.0,35.6611,35.669,35.6611,35.6611,4200.0
2005-12-23 11:55:00,44.98,44.98,44.98,44.98,700.0,35.6532,35.6532,35.6532,35.6532,700.0
2005-12-23 12:00:00,44.98,45.0,44.98,44.98,4000.0,35.6532,35.669,35.6532,35.6532,4000.0
2005-12-23 12:05:00,44.97,44.98,44.97,44.97,1500.0,35.6453,35.6532,35.6453,35.6453,1500.0
2005-12-23 12:10:00,44.98,44.98,44.95,44.95,5900.0,35.6532,35.6532,35.6294,35.6294,5900.0
2005-12-23 12:15:00,44.95,44.96,44.95,44.95,8800.0,35.6294,35.6373,35.6294,35.6294,8800.0
2005-12-23 12:20:00,44.95,44.96,44.95,44.95,2300.0,35.6294,35.6373,35.6294,35.6294,2300.0
2005-12-23 12:25:00,44.95,44.95,44.93,44.93,5200.0,35.6294,35.6294,35.6136,35.6136,5200.0
2005-12-23 12:30:00,44.93,44.94,44.93,44.94,8800.0,35.6136,35.6215,35.6136,35.6215,8800.0
2005-12-23 12:35:00,44.94,45.0,44.93,45.0,5000.0,35.6215,35.669,35.6136,35.669,5000.0
2005-12-23 12:40:00,44.99,44.99,44.99,44.99,100.0,35.6611,35.6611,35.6611,35.6611,100.0
2005-12-23 12:45:00,44.99,44.99,44.97,44.97,1000.0,35.6611,35.6611,35.6453,35.6453,1000.0
2005-12-23 12:50:00,44.97,44.98,44.97,44.97,1500.0,35.6453,35.6532,35.6453,35.6453,1500.0
2005-12-23 12:55:00,44.97,44.97,44.96,44.97,1200.0,35.6453,35.6453,35.6373,35.6453,1200.0
2005-12-23 13:00:00,44.97,44.98,44.97,44.98,500.0,35.6453,35.6532,35.6453,35.6532,500.0
2005-12-23 13:05:00,44.97,44.97,44.96,44.97,2100.0,35.6453,35.6453,35.6373,35.6453,2100.0
2005-12-23 13:10:00,44.97,44.97,44.96,44.96,1200.0,35.6453,35.6453,35.6373,35.6373,1200.0
2005-12-23 13:15:00,44.97,44.97,44.96,44.96,500.0,35.6453,35.6453,35.6373,35.6373,500.0
2005-12-23 13:20:00,44.97,44.97,44.97,44.97,700.0,35.6453,35.6453,35.6453,35.6453,700.0
2005-12-23 13:25:00,44.96,44.96,44.96,44.96,800.0,35.6373,35.6373,35.6373,35.6373,800.0
2005-12-23 13:30:00,44.96,44.98,44.95,44.98,5800.0,35.6373,35.6532,35.6294,35.6532,5800.0
2005-12-23 13:35:00,44.98,45.03,44.98,44.99,10500.0,35.6532,35.6928,35.6532,35.6611,10500.0
2005-12-23 13:40:00,44.99,44.99,44.99,44.99,800.0,35.6611,35.6611,35.6611,35.6611,800.0
2005-12-23 13:45:00,45.0,45.0,44.99,45.0,4600.0,35.669,35.669,35.6611,35.669,4600.0
2005-12-23 13:50:00,44.99,45.0,44.99,45.0,300.0,35.6611,35.669,35.6611,35.669,300.0
2005-12-23 13:55:00,45.0,45.0,44.99,44.99,800.0,35.669,35.669,35.6611,35.6611,800.0
2005-12-23 14:00:00,44.99,44.99,44.99,44.99,0.0,35.6611,35.6611,35.6611,35.6611,0.0
2005-12-23 14:05:00,45.0,45.0,44.98,44.99,6100.0,35.669,35.669,35.6532,35.6611,6100.0
2005-12-23 14:10:00,44.99,45.0,44.99,45.0,18700.0,35.6611,35.669,35.6611,35.669,18700.0
2005-12-23 14:15:00,45.0,45.0,45.0,45.0,800.0,35.669,35.669,35.669,35.669,800.0
2005-12-23 14:20:00,45.0,45.0,45.0,45.0,2000.0,35.669,35.669,35.669,35.669,2000.0
2005-12-23 14:25:00,45.01,45.01,45.0,45.0,11200.0,35.677,35.677,35.669,35.669,11200.0
2005-12-23 14:30:00,45.01,45.02,45.01,45.02,400.0,35.677,35.6849,35.677,35.6849,400.0
2005-12-23 14:35:00,45.02,45.03,45.02,45.03,4600.0,35.6849,35.6928,35.6849,35.6928,4600.0
2005-12-23 14:40:00,45.03,45.04,45.02,45.02,6900.0,35.6928,35.7007,35.6849,35.6849,6900.0
2005-12-23 14:45:00,45.02,45.04,45.02,45.04,300.0,35.6849,35.7007,35.6849,35.7007,300.0
2005-12-23 14:50:00,45.02,45.02,45.02,45.02,100.0,35.6849,35.6849,35.6849,35.6849,100.0
2005-12-23 14:55:00,45.02,45.03,45.02,45.02,2700.0,35.6849,35.6928,35.6849,35.6849,2700.0
2005-12-23 15:00:00,45.03,45.04,45.02,45.03,3600.0,35.6928,35.7007,35.6849,35.6928,3600.0
2005-12-23 15:05:00,45.04,45.04,45.03,45.03,5900.0,35.7007,35.7007,35.6928,35.6928,5900.0
2005-12-23 15:10:00,45.03,45.03,45.02,45.02,3000.0,35.6928,35.6928,35.6849,35.6849,3000.0
2005-12-23 15:15:00,45.02,45.02,45.0,45.0,3800.0,35.6849,35.6849,35.669,35.669,3800.0
2005-12-23 15:20:00,45.0,45.0,44.97,44.99,8800.0,35.669,35.669,35.6453,35.6611,8800.0
2005-12-23 15:25:00,44.99,45.02,44.99,45.01,5500.0,35.6611,35.6849,35.6611,35.677,5500.0
2005-12-23 15:30:00,45.02,45.02,45.0,45.0,9900.0,35.6849,35.6849,35.669,35.669,9900.0
2005-12-23 15:35:00,45.0,45.01,44.99,44.99,9200.0,35.669,35.677,35.6611,35.6611,9200.0
2005-12-23 15:40:00,44.99,45.0,44.99,44.99,3900.0,35.6611,35.669,35.6611,35.6611,3900.0
2005-12-23 15:45:00,44.99,44.99,44.98,44.99,3400.0,35.6611,35.6611,35.6532,35.6611,3400.0
2005-12-23 15:50:00,45.0,45.0,44.98,44.99,5800.0,35.669,35.669,35.6532,35.6611,5800.0
2005-12-23 15:55:00,44.99,45.0,44.98,45.0,17300.0,35.6611,35.669,35.6532,35.669,17300.0
2005-12-27 09:30:00,45.1,45.11,44.96,44.97,9500.0,35.7483,35.7562,35.6373,35.6453,9500.0
2005-12-27 09:35:00,44.97,45.12,44.97,45.11,5300.0,35.6453,35.7642,35.6453,35.7562,5300.0
2005-12-27 09:40:00,45.12,45.13,45.12,45.13,2200.0,35.7642,35.7721,35.7642,35.7721,2200.0
2005-12-27 09:45:00,45.13,45.14,45.11,45.12,4500.0,35.7721,35.78,35.7562,35.7642,4500.0
2005-12-27 09:50:00,45.12,45.12,45.12,45.12,900.0,35.7642,35.7642,35.7642,35.7642,900.0
2005-12-27 09:55:00,45.13,45.13,45.09,45.09,3700.0,35.7721,35.7721,35.7404,35.7404,3700.0
2005-12-27 10:00:00,45.08,45.09,45.06,45.06,600.0,35.7324,35.7404,35.7166,35.7166,600.0
2005-12-27 10:05:00,45.06,45.06,44.99,45.02,15300.0,35.7166,35.7166,35.6611,35.6849,15300.0
2005-12-27 10:10:00,45.01,45.02,44.96,44.97,6600.0,35.677,35.6849,35.6373,35.6453,6600.0
2005-12-27 10:15:00,44.97,45.0,44.97,44.99,3000.0,35.6453,35.669,35.6453,35.6611,3000.0
2005-12-27 10:20:00,45.0,45.0,44.98,44.99,5100.0,35.669,35.669,35.6532,35.6611,5100.0
2005-12-27 10:25:00,44.99,44.99,44.99,44.99,1900.0,35.6611,35.6611,35.6611,35.6611,1900.0
2005-12-27 10:30:00,44.99,44.99,44.98,44.98,400.0,35.6611,35.6611,35.6532,35.6532,400.0
2005-12-27 10:35:00,44.99,44.99,44.98,44.99,1300.0,35.6611,35.6611,35.6532,35.6611,1300.0
2005-12-27 10:40:00,44.99,44.99,44.98,44.98,1700.0,35.6611,35.6611,35.6532,35.6532,1700.0
2005-12-27 10:45:00,44.97,44.98,44.97,44.98,1200.0,35.6453,35.6532,35.6453,35.6532,1200.0
2005-12-27 10:50:00,44.98,44.98,44.97,44.97,4400.0,35.6532,35.6532,35.6453,35.6453,4400.0
2005-12-27 10:55:00,44.96,44.97,44.96,44.96,700.0,35.6373,35.6453,35.6373,35.6373,700.0
2005-12-27 11:00:00,44.95,44.95,44.86,44.86,9100.0,35.6294,35.6294,35.5581,35.5581,9100.0
2005-12-27 11:05:00,44.86,44.87,44.85,44.85,3100.0,35.5581,35.566,35.5501,35.5501,3100.0
2005-12-27 11:10:00,44.85,44.86,44.71,44.71,8800.0,35.5501,35.5581,35.4392,35.4392,8800.0
2005-12-27 11:15:00,44.72,44.8,44.67,44.8,44200.0,35.4471,35.5105,35.4075,35.5105,44200.0
2005-12-27 11:20:00,44.8,44.82,44.8,44.8,5200.0,35.5105,35.5264,35.5105,35.5105,5200.0
2005-12-27 11:25:00,44.79,44.79,44.76,44.78,5400.0,35.5026,35.5026,35.4788,35.4947,5400.0
2005-12-27 11:30:00,44.78,44.79,44.75,44.78,9300.0,35.4947,35.5026,35.4709,35.4947,9300.0
2005-12-27 11:35:00,44.78,44.8,44.77,44.8,7900.0,35.4947,35.5105,35.4867,35.5105,7900.0
2005-12-27 11:40:00,44.79,44.79,44.77,44.77,1200.0,35.5026,35.5026,35.4867,35.4867,1200.0
2005-12-27 11:45:00,44.76,44.76,44.66,44.66,10300.0,35.4788,35.4788,35.3995,35.3995,10300.0
2005-12-27 11:50:00,44.66,44.72,44.66,44.71,26000.0,35.3995,35.4471,35.3995,35.4392,26000.0
2005-12-27 11:55:00,44.7,44.71,44.7,44.71,4600.0,35.4312,35.4392,35.4312,35.4392,4600.0
2005-12-27 12:00:00,44.71,44.71,44.71,44.71,15900.0,35.4392,35.4392,35.4392,35.4392,15900.0
2005-12-27 12:05:00,44.71,44.72,44.71,44.72,12900.0,35.4392,35.4471,35.4392,35.4471,12900.0
2005-12-27 12:10:00,44.72,44.73,44.72,44.73,9900.0,35.4471,35.455,35.4471,35.455,9900.0
2005-12-27 12:15:00,44.73,44.73,44.71,44.71,1400.0,35.455,35.455,35.4392,35.4392,1400.0
2005-12-27 12:20:00,44.72,44.73,44.72,44.72,4200.0,35.4471,35.455,35.4471,35.4471,4200.0
2005-12-27 12:25:00,44.72,44.73,44.69,44.7,3900.0,35.4471,35.455,35.4233,35.4312,3900.0
2005-12-27 12:30:00,44.7,44.71,44.7,44.71,2200.0,35.4312,35.4392,35.4312,35.4392,2200.0
2005-12-27 12:35:00,44.7,44.7,44.69,44.69,300.0,35.4312,35.4312,35.4233,35.4233,300.0
2005-12-27 12:40:00,44.69,44.69,44.68,44.68,900.0,35.4233,35.4233,35.4154,35.4154,900.0
2005-12-27 12:45:00,44.66,44.66,44.64,44.64,6800.0,35.3995,35.3995,35.3837,35.3837,6800.0
2005-12-27 12:50:00,44.65,44.65,44.62,44.62,1300.0,35.3916,35.3916,35.3678,35.3678,1300.0
2005-12-27 12:55:00,44.61,44.61,44.57,44.57,2200.0,35.3599,35.3599,35.3282,35.3282,2200.0
2005-12-27 13:00:00,44.57,44.58,44.52,44.53,9800.0,35.3282,35.3361,35.2886,35.2965,9800.0
2005-12-27 13:05:00,44.52,44.55,44.52,44.55,6000.0,35.2886,35.3123,35.2886,35.3123,6000.0
2005-12-27 13:10:00,44.55,44.66,44.55,44.65,5100.0,35.3123,35.3995,35.3123,35.3916,5100.0
2005-12-27 13:15:00,44.64,44.64,44.63,44.63,400.0,35.3837,35.3837,35.3758,35.3758,400.0
2005-12-27 13:20:00,44.64,44.65,44.64,44.65,1000.0,35.3837,35.3916,35.3837,35.3916,1000.0
2005-12-27 13:25:00,44.63,44.63,44.61,44.62,1900.0,35.3758,35.3758,35.3599,35.3678,1900.0
2005-12-27 13:30:00,44.62,44.62,44.58,44.58,700.0,35.3678,35.3678,35.3361,35.3361,700.0
2005-12-27 13:35:00,44.59,44.59,44.57,44.57,1000.0,35.3441,35.3441,35.3282,35.3282,1000.0
2005-12-27 13:40:00,44.58,44.58,44.58,44.58,100.0,35.3361,35.3361,35.3361,35.3361,100.0
2005-12-27 13:45:00,44.56,44.56,44.56,44.56,100.0,35.3203,35.3203,35.3203,35.3203,100.0
2005-12-27 13:50:00,44.55,44.56,44.52,44.53,2700.0,35.3123,35.3203,35.2886,35.2965,2700.0
2005-12-27 13:55:00,44.53,44.57,44.53,44.54,2700.0,35.2965,35.3282,35.2965,35.3044,2700.0
2005-12-27 14:00:00,44.57,44.58,44.57,44.58,600.0,35.3282,35.3361,35.3282,35.3361,600.0
2005-12-27 14:05:00,44.58,44.6,44.58,44.6,1300.0,35.3361,35.352,35.3361,35.352,1300.0
2005-12-27 14:10:00,44.6,44.62,44.6,44.62,2600.0,35.352,35.3678,35.352,35.3678,2600.0
2005-12-27 14:15:00,44.62,44.62,44.6,44.62,800.0,35.3678,35.3678,35.352,35.3678,800.0
2005-12-27 14:20:00,44.6,44.62,44.6,44.6,1900.0,35.352,35.3678,35.352,35.352,1900.0
2005-12-27 14:25:00,44.59,44.59,44.59,44.59,500.0,35.3441,35.3441,35.3441,35.3441,500.0
2005-12-27 14:30:00,44.6,44.6,44.54,44.56,8100.0,35.352,35.352,35.3044,35.3203,8100.0
2005-12-27 14:35:00,44.56,44.57,44.53,44.55,5200.0,35.3203,35.3282,35.2965,35.3123,5200.0
2005-12-27 14:40:00,44.53,44.53,44.47,44.47,18300.0,35.2965,35.2965,35.2489,35.2489,18300.0
2005-12-27 14:45:00,44.48,44.52,44.45,44.52,21400.0,35.2569,35.2886,35.2331,35.2886,21400.0
2005-12-27 14:50:00,44.51,44.51,44.5,44.51,5100.0,35.2806,35.2806,35.2727,35.2806,5100.0
2005-12-27 14:55:00,44.51,44.51,44.5,44.51,4700.0,35.2806,35.2806,35.2727,35.2806,4700.0
2005-12-27 15:00:00,44.51,44.51,44.45,44.47,21000.0,35.2806,35.2806,35.2331,35.2489,21000.0
2005-12-27 15:05:00,44.46,44.46,44.45,44.45,10700.0,35.241,35.241,35.2331,35.2331,10700.0
2005-12-27 15:10:00,44.45,44.45,44.42,44.43,5200.0,35.2331,35.2331,35.2093,35.2172,5200.0
2005-12-27 15:15:00,44.42,44.42,44.4,44.41,2600.0,35.2093,35.2093,35.1934,35.2014,2600.0
2005-12-27 15:20:00,44.41,44.45,44.4,44.45,3500.0,35.2014,35.2331,35.1934,35.2331,3500.0
2005-12-27 15:25:00,44.45,44.49,44.45,44.47,4700.0,35.2331,35.2648,35.2331,35.2489,4700.0
2005-12-27 15:30:00,44.47,44.49,44.47,44.48,14700.0,35.2489,35.2648,35.2489,35.2569,14700.0
2005-12-27 15:35:00,44.49,44.5,44.48,44.49,8600.0,35.2648,35.2727,35.2569,35.2648,8600.0
2005-12-27 15:40:00,44.48,44.49,44.45,44.49,12000.0,35.2569,35.2648,35.2331,35.2648,12000.0
2005-12-27 15:45:00,44.49,44.49,44.37,44.39,12400.0,35.2648,35.2648,35.1697,35.1855,12400.0
2005-12-27 15:50:00,44.39,44.39,44.38,44.39,6100.0,35.1855,35.1855,35.1776,35.1855,6100.0
2005-12-27 15:55:00,44.39,44.42,44.39,44.4,8300.0,35.1855,35.2093,35.1855,35.1934,8300.0
2005-12-28 09:30:00,44.79,44.92,44.79,44.89,10100.0,35.5026,35.6056,35.5026,35.5818,10100.0
2005-12-28 09:35:00,44.89,44.91,44.84,44.88,7000.0,35.5818,35.5977,35.5422,35.5739,7000.0
2005-12-28 09:40:00,44.87,44.94,44.86,44.92,11800.0,35.566,35.6215,35.5581,35.6056,11800.0
2005-12-28 09:45:00,44.92,44.92,44.84,44.84,13900.0,35.6056,35.6056,35.5422,35.5422,13900.0
2005-12-28 09:50:00,44.84,44.9,44.83,44.87,13500.0,35.5422,35.5898,35.5343,35.566,13500.0
2005-12-28 09:55:00,44.88,44.88,44.83,44.83,5200.0,35.5739,35.5739,35.5343,35.5343,5200.0
2005-12-28 10:00:00,44.83,44.85,44.73,44.73,16000.0,35.5343,35.5501,35.455,35.455,16000.0
2005-12-28 10:05:00,44.7,44.77,44.64,44.77,2800.0,35.4312,35.4867,35.3837,35.4867,2800.0
2005-12-28 10:10:00,44.76,44.81,44.76,44.81,10000.0,35.4788,35.5184,35.4788,35.5184,10000.0
2005-12-28 10:15:00,44.81,44.88,44.8,44.88,4800.0,35.5184,35.5739,35.5105,35.5739,4800.0
2005-12-28 10:20:00,44.88,44.88,44.88,44.88,900.0,35.5739,35.5739,35.5739,35.5739,900.0
2005-12-28 10:25:00,44.87,44.87,44.84,44.84,5200.0,35.566,35.566,35.5422,35.5422,5200.0
2005-12-28 10:30:00,44.84,44.85,44.84,44.85,1400.0,35.5422,35.5501,35.5422,35.5501,1400.0
2005-12-28 10:35:00,44.85,44.92,44.85,44.91,14600.0,35.5501,35.6056,35.5501,35.5977,14600.0
2005-12-28 10:40:00,44.9,44.92,44.9,44.91,3500.0,35.5898,35.6056,35.5898,35.5977,3500.0
2005-12-28 10:45:00,44.91,44.92,44.91,44.91,1800.0,35.5977,35.6056,35.5977,35.5977,1800.0
2005-12-28 10:50:00,44.91,44.92,44.91,44.92,1400.0,35.5977,35.6056,35.5977,35.6056,1400.0
2005-12-28 10:55:00,44.92,44.93,44.92,44.93,5300.0,35.6056,35.6136,35.6056,35.6136,5300.0
2005-12-28 11:00:00,44.93,44.95,44.93,44.94,10400.0,35.6136,35.6294,35.6136,35.6215,10400.0
2005-12-28 11:05:00,44.94,44.94,44.93,44.93,7000.0,35.6215,35.6215,35.6136,35.6136,7000.0
2005-12-28 11:10:00,44.93,44.94,44.93,44.94,7700.0,35.6136,35.6215,35.6136,35.6215,7700.0
2005-12-28 11:15:00,44.94,45.1,44.94,45.1,11600.0,35.6215,35.7483,35.6215,35.7483,11600.0
2005-12-28 11:20:00,45.09,45.09,44.99,44.99,8000.0,35.7404,35.7404,35.6611,35.6611,8000.0
2005-12-28 11:25:00,45.03,45.05,45.03,45.05,2500.0,35.6928,35.7087,35.6928,35.7087,2500.0
2005-12-28 11:30:00,45.05,45.08,45.05,45.08,1000.0,35.7087,35.7324,35.7087,35.7324,1000.0
2005-12-28 11:35:00,45.06,45.19,45.06,45.19,46900.0,35.7166,35.8196,35.7166,35.8196,46900.0
2005-12-28 11:40:00,45.19,45.37,45.19,45.23,29600.0,35.8196,35.9623,35.8196,35.8513,29600.0
2005-12-28 11:45:00,45.22,45.23,45.13,45.15,12800.0,35.8434,35.8513,35.7721,35.7879,12800.0
2005-12-28 11:50:00,45.14,45.14,45.04,45.07,1900.0,35.78,35.78,35.7007,35.7245,1900.0
2005-12-28 11:55:00,45.07,45.09,45.07,45.08,3700.0,35.7245,35.7404,35.7245,35.7324,3700.0
2005-12-28 12:00:00,45.07,45.07,45.07,45.07,700.0,35.7245,35.7245,35.7245,35.7245,700.0
2005-12-28 12:05:00,45.07,45.07,45.06,45.06,800.0,35.7245,35.7245,35.7166,35.7166,800.0
2005-12-28 12:10:00,45.06,45.07,45.06,45.07,700.0,35.7166,35.7245,35.7166,35.7245,700.0
2005-12-28 12:15:00,45.07,45.07,45.07,45.07,100.0,35.7245,35.7245,35.7245,35.7245,100.0
2005-12-28 12:20:00,45.07,45.07,45.07,45.07,700.0,35.7245,35.7245,35.7245,35.7245,700.0
2005-12-28 12:25:00,45.07,45.1,45.07,45.1,6000.0,35.7245,35.7483,35.7245,35.7483,6000.0
2005-12-28 12:30:00,45.1,45.13,45.1,45.13,4100.0,35.7483,35.7721,35.7483,35.7721,4100.0
2005-12-28 12:35:00,45.13,45.13,45.13,45.13,500.0,35.7721,35.7721,35.7721,35.7721,500.0
2005-12-28 12:40:00,45.13,45.13,45.11,45.13,3100.0,35.7721,35.7721,35.7562,35.7721,3100.0
2005-12-28 12:45:00,45.13,45.13,45.12,45.12,600.0,35.7721,35.7721,35.7642,35.7642,600.0
2005-12-28 12:50:00,45.12,45.13,45.12,45.12,1000.0,35.7642,35.7721,35.7642,35.7642,1000.0
2005-12-28 12:55:00,45.13,45.13,45.13,45.13,100.0,35.7721,35.7721,35.7721,35.7721,100.0
2005-12-28 13:00:00,45.13,45.13,45.12,45.13,1700.0,35.7721,35.7721,35.7642,35.7721,1700.0
2005-12-28 13:05:00,45.13,45.13,45.13,45.13,2200.0,35.7721,35.7721,35.7721,35.7721,2200.0
2005-12-28 13:10:00,45.13,45.13,45.12,45.13,5500.0,35.7721,35.7721,35.7642,35.7721,5500.0
2005-12-28 13:15:00,45.12,45.12,45.12,45.12,600.0,35.7642,35.7642,35.7642,35.7642,600.0
2005-12-28 13:20:00,45.12,45.12,45.12,45.12,4800.0,35.7642,35.7642,35.7642,35.7642,4800.0
2005-12-28 13:25:00,45.12,45.13,45.07,45.1,16000.0,35.7642,35.7721,35.7245,35.7483,16000.0
2005-12-28 13:30:00,45.09,45.1,45.09,45.09,4400.0,35.7404,35.7483,35.7404,35.7404,4400.0
2005-12-28 13:35:00,45.09,45.1,45.09,45.1,2900.0,35.7404,35.7483,35.7404,35.7483,2900.0
2005-12-28 13:40:00,45.1,45.11,45.1,45.1,5400.0,35.7483,35.7562,35.7483,35.7483,5400.0
2005-12-28 13:45:00,45.1,45.1,45.09,45.1,2400.0,35.7483,35.7483,35.7404,35.7483,2400.0
2005-12-28 13:50:00,45.1,45.12,45.1,45.12,4200.0,35.7483,35.7642,35.7483,35.7642,4200.0
2005-12-28 13:55:00,45.12,45.18,45.12,45.17,9700.0,35.7642,35.8117,35.7642,35.8038,9700.0
2005-12-28 14:00:00,45.17,45.21,45.1,45.11,9400.0,35.8038,35.8355,35.7483,35.7562,9400.0
2005-12-28 14:05:00,45.11,45.11,45.09,45.09,400.0,35.7562,35.7562,35.7404,35.7404,400.0
2005-12-28 14:10:00,45.08,45.08,45.06,45.06,1700.0,35.7324,35.7324,35.7166,35.7166,1700.0
2005-12-28 14:15:00,45.05,45.06,45.05,45.06,1500.0,35.7087,35.7166,35.7087,35.7166,1500.0
2005-12-28 14:20:00,45.07,45.07,45.07,45.07,300.0,35.7245,35.7245,35.7245,35.7245,300.0
2005-12-28 14:25:00,45.07,45.08,45.07,45.08,1100.0,35.7245,35.7324,35.7245,35.7324,1100.0
2005-12-28 14:30:00,45.07,45.07,45.06,45.07,1000.0,35.7245,35.7245,35.7166,35.7245,1000.0
2005-12-28 14:35:00,45.06,45.06,45.06,45.06,300.0,35.7166,35.7166,35.7166,35.7166,300.0
2005-12-28 14:40:00,45.06,45.07,45.04,45.04,3900.0,35.7166,35.7245,35.7007,35.7007,3900.0
2005-12-28 14:45:00,45.03,45.04,45.03,45.03,1600.0,35.6928,35.7007,35.6928,35.6928,1600.0
2005-12-28 14:50:00,45.03,45.04,45.02,45.02,2400.0,35.6928,35.7007,35.6849,35.6849,2400.0
2005-12-28 14:55:00,45.02,45.02,45.02,45.02,4200.0,35.6849,35.6849,35.6849,35.6849,4200.0
2005-12-28 15:00:00,45.02,45.02,44.99,44.99,4900.0,35.6849,35.6849,35.6611,35.6611,4900.0
2005-12-28 15:05:00,44.99,44.99,44.98,44.98,2100.0,35.6611,35.6611,35.6532,35.6532,2100.0
2005-12-28 15:10:00,44.97,44.98,44.91,44.92,3700.0,35.6453,35.6532,35.5977,35.6056,3700.0
2005-12-28 15:15:00,44.92,44.94,44.92,44.94,8400.0,35.6056,35.6215,35.6056,35.6215,8400.0
2005-12-28 15:20:00,44.94,44.95,44.94,44.94,1500.0,35.6215,35.6294,35.6215,35.6215,1500.0
2005-12-28 15:25:00,44.94,44.96,44.93,44.95,6700.0,35.6215,35.6373,35.6136,35.6294,6700.0
2005-12-28 15:30:00,44.95,44.95,44.92,44.92,3300.0,35.6294,35.6294,35.6056,35.6056,3300.0
2005-12-28 15:35:00,44.91,44.93,44.89,44.91,10800.0,35.5977,35.6136,35.5818,35.5977,10800.0
2005-12-28 15:40:00,44.95,44.96,44.93,44.96,6800.0,35.6294,35.6373,35.6136,35.6373,6800.0
2005-12-28 15:45:00,44.96,44.98,44.96,44.98,5000.0,35.6373,35.6532,35.6373,35.6532,5000.0
2005-12-28 15:50:00,44.99,45.0,44.99,44.99,14900.0,35.6611,35.669,35.6611,35.6611,14900.0
2005-12-28 15:55:00,44.99,44.99,44.97,44.97,9600.0,35.6611,35.6611,35.6453,35.6453,9600.0
2005-12-29 09:30:00,45.25,45.25,45.25,45.25,17200.0,35.8672,35.8672,35.8672,35.8672,17200.0
2005-12-29 09:35:00,45.25,45.3,45.24,45.24,61100.0,35.8672,35.9068,35.8593,35.8593,61100.0
2005-12-29 09:40:00,45.23,45.3,45.23,45.3,14700.0,35.8513,35.9068,35.8513,35.9068,14700.0
2005-12-29 09:45:00,45.3,45.34,45.3,45.33,3200.0,35.9068,35.9385,35.9068,35.9306,3200.0
2005-12-29 09:50:00,45.3,45.31,45.27,45.3,8800.0,35.9068,35.9148,35.8831,35.9068,8800.0
2005-12-29 09:55:00,45.29,45.3,45.27,45.3,6300.0,35.8989,35.9068,35.8831,35.9068,6300.0
2005-12-29 10:00:00,45.29,45.31,45.26,45.3,43200.0,35.8989,35.9148,35.8751,35.9068,43200.0
2005-12-29 10:05:00,45.3,45.42,45.3,45.41,19800.0,35.9068,36.0019,35.9068,35.994,19800.0
2005-12-29 10:10:00,45.43,45.43,45.4,45.4,1700.0,36.0099,36.0099,35.9861,35.9861,1700.0
2005-12-29 10:15:00,45.39,45.39,45.3,45.31,15800.0,35.9782,35.9782,35.9068,35.9148,15800.0
2005-12-29 10:20:00,45.31,45.32,45.31,45.32,3700.0,35.9148,35.9227,35.9148,35.9227,3700.0
2005-12-29 10:25:00,45.31,45.32,45.31,45.31,1600.0,35.9148,35.9227,35.9148,35.9148,1600.0
2005-12-29 10:30:00,45.31,45.32,45.29,45.29,4500.0,35.9148,35.9227,35.8989,35.8989,4500.0
2005-12-29 10:35:00,45.28,45.3,45.28,45.28,1200.0,35.891,35.9068,35.891,35.891,1200.0
2005-12-29 10:40:00,45.28,45.28,45.27,45.28,3200.0,35.891,35.891,35.8831,35.891,3200.0
2005-12-29 10:45:00,45.27,45.28,45.27,45.28,800.0,35.8831,35.891,35.8831,35.891,800.0
2005-12-29 10:50:00,45.27,45.28,45.27,45.28,4200.0,35.8831,35.891,35.8831,35.891,4200.0
2005-12-29 10:55:00,45.28,45.28,45.26,45.27,1600.0,35.891,35.891,35.8751,35.8831,1600.0
2005-12-29 11:00:00,45.28,45.34,45.28,45.34,7600.0,35.891,35.9385,35.891,35.9385,7600.0
2005-12-29 11:05:00,45.34,45.35,45.34,45.35,12100.0,35.9385,35.9465,35.9385,35.9465,12100.0
2005-12-29 11:10:00,45.35,45.35,45.35,45.35,3200.0,35.9465,35.9465,35.9465,35.9465,3200.0
2005-12-29 11:15:00,45.35,45.35,45.34,45.35,3400.0,35.9465,35.9465,35.9385,35.9465,3400.0
2005-12-29 11:20:00,45.35,45.35,45.35,45.35,1500.0,35.9465,35.9465,35.9465,35.9465,1500.0
2005-12-29 11:25:00,45.35,45.35,45.35,45.35,2700.0,35.9465,35.9465,35.9465,35.9465,2700.0
2005-12-29 11:30:00,45.35,45.35,45.32,45.32,4400.0,35.9465,35.9465,35.9227,35.9227,4400.0
2005-12-29 11:35:00,45.32,45.33,45.32,45.33,2400.0,35.9227,35.9306,35.9227,35.9306,2400.0
2005-12-29 11:40:00,45.33,45.33,45.32,45.33,1600.0,35.9306,35.9306,35.9227,35.9306,1600.0
2005-12-29 11:45:00,45.33,45.33,45.32,45.32,4600.0,35.9306,35.9306,35.9227,35.9227,4600.0
2005-12-29 11:50:00,45.33,45.34,45.32,45.34,5000.0,35.9306,35.9385,35.9227,35.9385,5000.0
2005-12-29 11:55:00,45.35,45.36,45.35,45.36,2800.0,35.9465,35.9544,35.9465,35.9544,2800.0
2005-12-29 12:00:00,45.36,45.38,45.35,45.38,3200.0,35.9544,35.9702,35.9465,35.9702,3200.0
2005-12-29 12:05:00,45.38,45.4,45.37,45.4,6000.0,35.9702,35.9861,35.9623,35.9861,6000.0
2005-12-29 12:10:00,45.4,45.4,45.39,45.39,1500.0,35.9861,35.9861,35.9782,35.9782,1500.0
2005-12-29 12:15:00,45.4,45.4,45.38,45.38,2100.0,35.9861,35.9861,35.9702,35.9702,2100.0
2005-12-29 12:20:00,45.38,45.4,45.38,45.4,4300.0,35.9702,35.9861,35.9702,35.9861,4300.0
2005-12-29 12:25:00,45.4,45.4,45.39,45.39,3500.0,35.9861,35.9861,35.9782,35.9782,3500.0
2005-12-29 12:30:00,45.39,45.39,45.39,45.39,900.0,35.9782,35.9782,35.9782,35.9782,900.0
2005-12-29 12:35:00,45.39,45.4,45.39,45.4,3100.0,35.9782,35.9861,35.9782,35.9861,3100.0
2005-12-29 12:40:00,45.4,45.4,45.37,45.38,6000.0,35.9861,35.9861,35.9623,35.9702,6000.0
2005-12-29 12:45:00,45.37,45.37,45.37,45.37,800.0,35.9623,35.9623,35.9623,35.9623,800.0
2005-12-29 12:50:00,45.37,45.37,45.35,45.36,7800.0,35.9623,35.9623,35.9465,35.9544,7800.0
2005-12-29 12:55:00,45.35,45.35,45.35,45.35,3400.0,35.9465,35.9465,35.9465,35.9465,3400.0
2005-12-29 13:00:00,45.36,45.36,45.36,45.36,2200.0,35.9544,35.9544,35.9544,35.9544,2200.0
2005-12-29 13:05:00,45.35,45.36,45.35,45.36,2200.0,35.9465,35.9544,35.9465,35.9544,2200.0
2005-12-29 13:10:00,45.36,45.36,45.34,45.35,5300.0,35.9544,35.9544,35.9385,35.9465,5300.0
2005-12-29 13:15:00,45.35,45.35,45.35,45.35,400.0,35.9465,35.9465,35.9465,35.9465,400.0
2005-12-29 13:20:00,45.35,45.35,45.34,45.34,4300.0,35.9465,35.9465,35.9385,35.9385,4300.0
2005-12-29 13:25:00,45.35,45.44,45.35,45.41,17100.0,35.9465,36.0178,35.9465,35.994,17100.0
2005-12-29 13:30:00,45.43,45.43,45.43,45.43,100.0,36.0099,36.0099,36.0099,36.0099,100.0
2005-12-29 13:35:00,45.42,45.43,45.42,45.42,1200.0,36.0019,36.0099,36.0019,36.0019,1200.0
2005-12-29 13:40:00,45.42,45.43,45.41,45.41,1300.0,36.0019,36.0099,35.994,35.994,1300.0
2005-12-29 13:45:00,45.4,45.42,45.4,45.41,1300.0,35.9861,36.0019,35.9861,35.994,1300.0
2005-12-29 13:50:00,45.41,45.42,45.4,45.42,4200.0,35.994,36.0019,35.9861,36.0019,4200.0
2005-12-29 13:55:00,45.42,45.43,45.42,45.43,1000.0,36.0019,36.0099,36.0019,36.0099,1000.0
2005-12-29 14:00:00,45.42,45.42,45.42,45.42,700.0,36.0019,36.0019,36.0019,36.0019,700.0
2005-12-29 14:05:00,45.42,45.43,45.42,45.42,2200.0,36.0019,36.0099,36.0019,36.0019,2200.0
2005-12-29 14:10:00,45.43,45.43,45.41,45.42,1400.0,36.0099,36.0099,35.994,36.0019,1400.0
2005-12-29 14:15:00,45.43,45.43,45.41,45.42,3500.0,36.0099,36.0099,35.994,36.0019,3500.0
2005-12-29 14:20:00,45.42,45.42,45.41,45.42,1300.0,36.0019,36.0019,35.994,36.0019,1300.0
2005-12-29 14:25:00,45.42,45.42,45.39,45.4,1000.0,36.0019,36.0019,35.9782,35.9861,1000.0
2005-12-29 14:30:00,45.4,45.4,45.35,45.39,3100.0,35.9861,35.9861,35.9465,35.9782,3100.0
2005-12-29 14:35:00,45.39,45.4,45.39,45.4,1000.0,35.9782,35.9861,35.9782,35.9861,1000.0
2005-12-29 14:40:00,45.39,45.4,45.39,45.39,900.0,35.9782,35.9861,35.9782,35.9782,900.0
2005-12-29 14:45:00,45.39,45.39,45.39,45.39,1300.0,35.9782,35.9782,35.9782,35.9782,1300.0
2005-12-29 14:50:00,45.39,45.39,45.38,45.39,3600.0,35.9782,35.9782,35.9702,35.9782,3600.0
2005-12-29 14:55:00,45.39,45.39,45.23,45.23,16600.0,35.9782,35.9782,35.8513,35.8513,16600.0
2005-12-29 15:00:00,45.22,45.22,45.1,45.15,15500.0,35.8434,35.8434,35.7483,35.7879,15500.0
2005-12-29 15:05:00,45.16,45.16,45.1,45.12,5200.0,35.7959,35.7959,35.7483,35.7642,5200.0
2005-12-29 15:10:00,45.16,45.16,45.13,45.15,46600.0,35.7959,35.7959,35.7721,35.7879,46600.0
2005-12-29 15:15:00,45.15,45.15,45.12,45.12,6200.0,35.7879,35.7879,35.7642,35.7642,6200.0
2005-12-29 15:20:00,45.12,45.16,45.12,45.16,28600.0,35.7642,35.7959,35.7642,35.7959,28600.0
2005-12-29 15:25:00,45.16,45.18,45.15,45.15,10500.0,35.7959,35.8117,35.7879,35.7879,10500.0
2005-12-29 15:30:00,45.15,45.16,45.15,45.15,1100.0,35.7879,35.7959,35.7879,35.7879,1100.0
2005-12-29 15:35:00,45.15,45.16,45.14,45.15,9200.0,35.7879,35.7959,35.78,35.7879,9200.0
2005-12-29 15:40:00,45.15,45.15,45.13,45.13,5700.0,35.7879,35.7879,35.7721,35.7721,5700.0
2005-12-29 15:45:00,45.14,45.14,45.02,45.02,10800.0,35.78,35.78,35.6849,35.6849,10800.0
2005-12-29 15:50:00,45.05,45.05,45.02,45.03,10100.0,35.7087,35.7087,35.6849,35.6928,10100.0
2005-12-29 15:55:00,45.03,45.1,45.02,45.1,9200.0,35.6928,35.7483,35.6849,35.7483,9200.0
2005-12-30 09:30:00,45.05,45.11,45.05,45.11,6700.0,35.7087,35.7562,35.7087,35.7562,6700.0
2005-12-30 09:35:00,45.1,45.14,45.05,45.06,5800.0,35.7483,35.78,35.7087,35.7166,5800.0
2005-12-30 09:40:00,45.03,45.12,45.03,45.05,14400.0,35.6928,35.7642,35.6928,35.7087,14400.0
2005-12-30 09:45:00,45.04,45.04,44.95,45.02,9000.0,35.7007,35.7007,35.6294,35.6849,9000.0
2005-12-30 09:50:00,45.04,45.04,45.04,45.04,1700.0,35.7007,35.7007,35.7007,35.7007,1700.0
2005-12-30 09:55:00,45.05,45.06,45.02,45.02,6800.0,35.7087,35.7166,35.6849,35.6849,6800.0
2005-12-30 10:00:00,45.04,45.04,44.97,44.97,4400.0,35.7007,35.7007,35.6453,35.6453,4400.0
2005-12-30 10:05:00,44.96,44.96,44.88,44.92,3800.0,35.6373,35.6373,35.5739,35.6056,3800.0
2005-12-30 10:10:00,44.92,44.92,44.89,44.92,5300.0,35.6056,35.6056,35.5818,35.6056,5300.0
2005-12-30 10:15:00,44.92,44.92,44.92,44.92,200.0,35.6056,35.6056,35.6056,35.6056,200.0
2005-12-30 10:20:00,44.91,44.91,44.89,44.91,2800.0,35.5977,35.5977,35.5818,35.5977,2800.0
2005-12-30 10:25:00,44.9,44.9,44.89,44.9,4400.0,35.5898,35.5898,35.5818,35.5898,4400.0
2005-12-30 10:30:00,44.89,44.89,44.89,44.89,200.0,35.5818,35.5818,35.5818,35.5818,200.0
2005-12-30 10:35:00,44.9,44.9,44.9,44.9,600.0,35.5898,35.5898,35.5898,35.5898,600.0
2005-12-30 10:40:00,44.89,44.92,44.89,44.92,1000.0,35.5818,35.6056,35.5818,35.6056,1000.0
2005-12-30 10:45:00,44.92,44.92,44.86,44.88,1000.0,35.6056,35.6056,35.5581,35.5739,1000.0
2005-12-30 10:50:00,44.86,44.88,44.86,44.88,600.0,35.5581,35.5739,35.5581,35.5739,600.0
2005-12-30 10:55:00,44.87,44.87,44.85,44.85,1700.0,35.566,35.566,35.5501,35.5501,1700.0
2005-12-30 11:00:00,44.86,44.86,44.85,44.86,2200.0,35.5581,35.5581,35.5501,35.5581,2200.0
2005-12-30 11:05:00,44.85,44.85,44.85,44.85,1000.0,35.5501,35.5501,35.5501,35.5501,1000.0
2005-12-30 11:10:00,44.85,44.85,44.85,44.85,300.0,35.5501,35.5501,35.5501,35.5501,300.0
2005-12-30 11:15:00,44.85,44.86,44.84,44.86,1800.0,35.5501,35.5581,35.5422,35.5581,1800.0
2005-12-30 11:20:00,44.86,44.86,44.81,44.81,1400.0,35.5581,35.5581,35.5184,35.5184,1400.0
2005-12-30 11:25:00,44.81,44.83,44.81,44.83,4400.0,35.5184,35.5343,35.5184,35.5343,4400.0
2005-12-30 11:30:00,44.83,44.84,44.83,44.83,8000.0,35.5343,35.5422,35.5343,35.5343,8000.0
2005-12-30 11:35:00,44.83,44.83,44.8,44.8,6100.0,35.5343,35.5343,35.5105,35.5105,6100.0
2005-12-30 11:40:00,44.8,44.82,44.8,44.82,4000.0,35.5105,35.5264,35.5105,35.5264,4000.0
2005-12-30 11:45:00,44.82,44.84,44.82,44.84,7200.0,35.5264,35.5422,35.5264,35.5422,7200.0
2005-12-30 11:50:00,44.88,44.88,44.81,44.83,2200.0,35.5739,35.5739,35.5184,35.5343,2200.0
2005-12-30 11:55:00,44.83,44.83,44.78,44.8,2500.0,35.5343,35.5343,35.4947,35.5105,2500.0
2005-12-30 12:00:00,44.8,44.81,44.79,44.8,2900.0,35.5105,35.5184,35.5026,35.5105,2900.0
2005-12-30 12:05:00,44.81,44.81,44.79,44.79,3100.0,35.5184,35.5184,35.5026,35.5026,3100.0
2005-12-30 12:10:00,44.79,44.8,44.78,44.79,2400.0,35.5026,35.5105,35.4947,35.5026,2400.0
2005-12-30 12:15:00,44.79,44.79,44.76,44.76,1400.0,35.5026,35.5026,35.4788,35.4788,1400.0
2005-12-30 12:20:00,44.76,44.77,44.76,44.76,1300.0,35.4788,35.4867,35.4788,35.4788,1300.0
2005-12-30 12:25:00,44.76,44.76,44.75,44.76,2900.0,35.4788,35.4788,35.4709,35.4788,2900.0
2005-12-30 12:30:00,44.76,44.83,44.76,44.83,6500.0,35.4788,35.5343,35.4788,35.5343,6500.0
2005-12-30 12:35:00,44.83,44.91,44.83,44.91,900.0,35.5343,35.5977,35.5343,35.5977,900.0
2005-12-30 12:40:00,44.91,44.93,44.91,44.93,1100.0,35.5977,35.6136,35.5977,35.6136,1100.0
2005-12-30 12:45:00,44.94,44.95,44.94,44.95,400.0,35.6215,35.6294,35.6215,35.6294,400.0
2005-12-30 12:50:00,44.97,44.99,44.97,44.98,1800.0,35.6453,35.6611,35.6453,35.6532,1800.0
2005-12-30 12:55:00,44.98,45.0,44.98,44.99,1300.0,35.6532,35.669,35.6532,35.6611,1300.0
2005-12-30 13:00:00,44.97,44.98,44.87,44.9,6900.0,35.6453,35.6532,35.566,35.5898,6900.0
2005-12-30 13:05:00,44.9,44.91,44.9,44.91,1000.0,35.5898,35.5977,35.5898,35.5977,1000.0
2005-12-30 13:10:00,44.91,44.92,44.89,44.89,2100.0,35.5977,35.6056,35.5818,35.5818,2100.0
2005-12-30 13:15:00,44.85,44.89,44.85,44.89,3500.0,35.5501,35.5818,35.5501,35.5818,3500.0
2005-12-30 13:20:00,44.88,44.92,44.87,44.92,6100.0,35.5739,35.6056,35.566,35.6056,6100.0
2005-12-30 13:25:00,44.92,44.93,44.92,44.93,1400.0,35.6056,35.6136,35.6056,35.6136,1400.0
2005-12-30 13:30:00,44.93,44.94,44.91,44.91,2100.0,35.6136,35.6215,35.5977,35.5977,2100.0
2005-12-30 13:35:00,44.9,44.9,44.87,44.87,10900.0,35.5898,35.5898,35.566,35.566,10900.0
2005-12-30 13:40:00,44.87,44.89,44.87,44.89,3700.0,35.566,35.5818,35.566,35.5818,3700.0
2005-12-30 13:45:00,44.89,44.89,44.89,44.89,1700.0,35.5818,35.5818,35.5818,35.5818,1700.0
2005-12-30 13:50:00,44.9,44.9,44.89,44.9,6000.0,35.5898,35.5898,35.5818,35.5898,6000.0
2005-12-30 13:55:00,44.89,44.9,44.89,44.9,800.0,35.5818,35.5898,35.5818,35.5898,800.0
2005-12-30 14:00:00,44.9,44.91,44.9,44.91,1300.0,35.5898,35.5977,35.5898,35.5977,1300.0
2005-12-30 14:05:00,44.91,44.91,44.9,44.91,4200.0,35.5977,35.5977,35.5898,35.5977,4200.0
2005-12-30 14:10:00,44.91,44.93,44.91,44.93,1900.0,35.5977,35.6136,35.5977,35.6136,1900.0
2005-12-30 14:15:00,44.93,44.94,44.93,44.94,1200.0,35.6136,35.6215,35.6136,35.6215,1200.0
2005-12-30 14:20:00,44.94,44.99,44.94,44.98,3500.0,35.6215,35.6611,35.6215,35.6532,3500.0
2005-12-30 14:25:00,44.98,44.99,44.98,44.99,4300.0,35.6532,35.6611,35.6532,35.6611,4300.0
2005-12-30 14:30:00,44.99,45.02,44.99,45.02,4400.0,35.6611,35.6849,35.6611,35.6849,4400.0
2005-12-30 14:35:00,45.02,45.04,45.02,45.04,1300.0,35.6849,35.7007,35.6849,35.7007,1300.0
2005-12-30 14:40:00,45.04,45.05,45.04,45.05,900.0,35.7007,35.7087,35.7007,35.7087,900.0
2005-12-30 14:45:00,45.05,45.05,45.0,45.0,2900.0,35.7087,35.7087,35.669,35.669,2900.0
2005-12-30 14:50:00,45.01,45.01,45.01,45.01,1300.0,35.677,35.677,35.677,35.677,1300.0
2005-12-30 14:55:00,45.01,45.03,45.01,45.03,3900.0,35.677,35.6928,35.677,35.6928,3900.0
2005-12-30 15:00:00,45.03,45.04,45.03,45.04,2900.0,35.6928,35.7007,35.6928,35.7007,2900.0
2005-12-30 15:05:00,45.04,45.04,45.03,45.04,4300.0,35.7007,35.7007,35.6928,35.7007,4300.0
2005-12-30 15:10:00,45.03,45.05,45.03,45.05,3700.0,35.6928,35.7087,35.6928,35.7087,3700.0
2005-12-30 15:15:00,45.05,45.05,45.03,45.03,7200.0,35.7087,35.7087,35.6928,35.6928,7200.0
2005-12-30 15:20:00,45.02,45.02,45.01,45.01,6200.0,35.6849,35.6849,35.677,35.677,6200.0
2005-12-30 15:25:00,45.01,45.02,45.01,45.02,7700.0,35.677,35.6849,35.677,35.6849,7700.0
2005-12-30 15:30:00,45.02,45.02,45.01,45.01,9500.0,35.6849,35.6849,35.677,35.677,9500.0
2005-12-30 15:35:00,45.02,45.02,45.01,45.02,13300.0,35.6849,35.6849,35.677,35.6849,13300.0
2005-12-30 15:40:00,45.02,45.04,45.02,45.04,8300.0,35.6849,35.7007,35.6849,35.7007,8300.0
2005-12-30 15:45:00,45.04,45.04,45.02,45.04,14300.0,35.7007,35.7007,35.6849,35.7007,14300.0
2005-12-30 15:50:00,45.04,45.04,45.02,45.03,10100.0,35.7007,35.7007,35.6849,35.6928,10100.0
2005-12-30 15:55:00,45.03,45.03,44.99,45.03,18700.0,35.6928,35.6928,35.6611,35.6928,18700.0
2006-01-03 09:30:00,45.48,45.48,45.48,45.48,600.0,36.0495,36.0495,36.0495,36.0495,600.0
2006-01-03 09:35:00,45.42,45.47,45.31,45.32,42100.0,36.0019,36.0416,35.9148,35.9227,42100.0
2006-01-03 09:40:00,45.31,45.32,45.23,45.29,19600.0,35.9148,35.9227,35.8513,35.8989,19600.0
2006-01-03 09:45:00,45.28,45.28,45.0,45.07,45500.0,35.891,35.891,35.669,35.7245,45500.0
2006-01-03 09:50:00,45.08,45.12,45.07,45.1,22000.0,35.7324,35.7642,35.7245,35.7483,22000.0
2006-01-03 09:55:00,45.06,45.08,44.99,45.05,34800.0,35.7166,35.7324,35.6611,35.7087,34800.0
2006-01-03 10:00:00,45.07,45.23,45.03,45.05,19800.0,35.7245,35.8513,35.6928,35.7087,19800.0
2006-01-03 10:05:00,45.05,45.14,45.05,45.1,4600.0,35.7087,35.78,35.7087,35.7483,4600.0
2006-01-03 10:10:00,45.11,45.18,45.11,45.15,8100.0,35.7562,35.8117,35.7562,35.7879,8100.0
2006-01-03 10:15:00,45.17,45.24,45.16,45.24,27000.0,35.8038,35.8593,35.7959,35.8593,27000.0
2006-01-03 10:20:00,45.26,45.33,45.22,45.32,54500.0,35.8751,35.9306,35.8434,35.9227,54500.0
2006-01-03 10:25:00,45.32,45.34,45.21,45.21,21200.0,35.9227,35.9385,35.8355,35.8355,21200.0
2006-01-03 10:30:00,45.2,45.25,45.2,45.2,48700.0,35.8276,35.8672,35.8276,35.8276,48700.0
2006-01-03 10:35:00,45.2,45.2,45.12,45.15,40100.0,35.8276,35.8276,35.7642,35.7879,40100.0
2006-01-03 10:40:00,45.17,45.19,45.12,45.18,30100.0,35.8038,35.8196,35.7642,35.8117,30100.0
2006-01-03 10:45:00,45.18,45.18,45.16,45.16,5100.0,35.8117,35.8117,35.7959,35.7959,5100.0
2006-01-03 10:50:00,45.18,45.2,45.17,45.19,12600.0,35.8117,35.8276,35.8038,35.8196,12600.0
2006-01-03 10:55:00,45.17,45.21,45.14,45.14,7900.0,35.8038,35.8355,35.78,35.78,7900.0
2006-01-03 11:00:00,45.14,45.17,45.01,45.01,28300.0,35.78,35.8038,35.677,35.677,28300.0
2006-01-03 11:05:00,45.01,45.07,44.96,44.97,14100.0,35.677,35.7245,35.6373,35.6453,14100.0
2006-01-03 11:10:00,44.95,44.97,44.83,44.86,27600.0,35.6294,35.6453,35.5343,35.5581,27600.0
2006-01-03 11:15:00,44.87,44.91,44.86,44.91,15400.0,35.566,35.5977,35.5581,35.5977,15400.0
2006-01-03 11:20:00,44.92,44.93,44.89,44.91,6800.0,35.6056,35.6136,35.5818,35.5977,6800.0
2006-01-03 11:25:00,44.92,45.04,44.92,44.99,11700.0,35.6056,35.7007,35.6056,35.6611,11700.0
2006-01-03 11:30:00,44.98,44.98,44.95,44.95,9200.0,35.6532,35.6532,35.6294,35.6294,9200.0
2006-01-03 11:35:00,44.95,44.97,44.95,44.96,11100.0,35.6294,35.6453,35.6294,35.6373,11100.0
2006-01-03 11:40:00,44.95,44.95,44.94,44.95,28300.0,35.6294,35.6294,35.6215,35.6294,28300.0
2006-01-03 11:45:00,44.95,44.95,44.87,44.87,6900.0,35.6294,35.6294,35.566,35.566,6900.0
2006-01-03 11:50:00,44.84,44.88,44.84,44.87,10500.0,35.5422,35.5739,35.5422,35.566,10500.0
2006-01-03 11:55:00,44.87,44.9,44.84,44.9,10900.0,35.566,35.5898,35.5422,35.5898,10900.0
2006-01-03 12:00:00,44.88,44.89,44.86,44.86,7600.0,35.5739,35.5818,35.5581,35.5581,7600.0
2006-01-03 12:05:00,44.86,44.88,44.83,44.88,12600.0,35.5581,35.5739,35.5343,35.5739,12600.0
2006-01-03 12:10:00,44.88,44.95,44.85,44.86,21200.0,35.5739,35.6294,35.5501,35.5581,21200.0
2006-01-03 12:15:00,44.86,44.89,44.85,44.85,7200.0,35.5581,35.5818,35.5501,35.5501,7200.0
2006-01-03 12:20:00,44.86,44.92,44.85,44.91,8000.0,35.5581,35.6056,35.5501,35.5977,8000.0
2006-01-03 12:25:00,44.9,44.9,44.77,44.77,16500.0,35.5898,35.5898,35.4867,35.4867,16500.0
2006-01-03 12:30:00,44.77,44.83,44.72,44.78,5900.0,35.4867,35.5343,35.4471,35.4947,5900.0
2006-01-03 12:35:00,44.78,44.84,44.78,44.83,5400.0,35.4947,35.5422,35.4947,35.5343,5400.0
2006-01-03 12:40:00,44.82,44.82,44.76,44.76,8100.0,35.5264,35.5264,35.4788,35.4788,8100.0
2006-01-03 12:45:00,44.75,44.77,44.75,44.77,2900.0,35.4709,35.4867,35.4709,35.4867,2900.0
2006-01-03 12:50:00,44.77,44.78,44.76,44.77,2700.0,35.4867,35.4947,35.4788,35.4867,2700.0
2006-01-03 12:55:00,44.77,44.77,44.71,44.74,1300.0,35.4867,35.4867,35.4392,35.4629,1300.0
2006-01-03 13:00:00,44.72,44.74,44.71,44.74,2000.0,35.4471,35.4629,35.4392,35.4629,2000.0
2006-01-03 13:05:00,44.74,44.75,44.72,44.72,7500.0,35.4629,35.4709,35.4471,35.4471,7500.0
2006-01-03 13:10:00,44.72,44.72,44.7,44.7,22400.0,35.4471,35.4471,35.4312,35.4312,22400.0
2006-01-03 13:15:00,44.69,44.7,44.66,44.66,4600.0,35.4233,35.4312,35.3995,35.3995,4600.0
2006-01-03 13:20:00,44.65,44.67,44.6,44.62,22000.0,35.3916,35.4075,35.352,35.3678,22000.0
2006-01-03 13:25:00,44.62,44.62,44.58,44.6,2400.0,35.3678,35.3678,35.3361,35.352,2400.0
2006-01-03 13:30:00,44.58,44.58,44.41,44.42,27400.0,35.3361,35.3361,35.2014,35.2093,27400.0
2006-01-03 13:35:00,44.4,44.42,44.33,44.36,35900.0,35.1934,35.2093,35.138,35.1617,35900.0
2006-01-03 13:40:00,44.35,44.42,44.34,44.39,25500.0,35.1538,35.2093,35.1459,35.1855,25500.0
2006-01-03 13:45:00,44.36,44.46,44.35,44.42,11500.0,35.1617,35.241,35.1538,35.2093,11500.0
2006-01-03 13:50:00,44.42,44.45,44.38,44.41,22900.0,35.2093,35.2331,35.1776,35.2014,22900.0
2006-01-03 13:55:00,44.4,44.49,44.4,44.46,12000.0,35.1934,35.2648,35.1934,35.241,12000.0
2006-01-03 14:00:00,44.45,44.63,44.45,44.61,79300.0,35.2331,35.3758,35.2331,35.3599,79300.0
2006-01-03 14:05:00,44.59,44.63,44.56,44.63,16000.0,35.3441,35.3758,35.3203,35.3758,16000.0
2006-01-03 14:10:00,44.68,44.71,44.62,44.63,37500.0,35.4154,35.4392,35.3678,35.3758,37500.0
2006-01-03 14:15:00,44.61,44.65,44.61,44.65,38100.0,35.3599,35.3916,35.3599,35.3916,38100.0
2006-01-03 14:20:00,44.65,44.69,44.64,44.68,34400.0,35.3916,35.4233,35.3837,35.4154,34400.0
2006-01-03 14:25:00,44.67,44.7,44.65,44.69,10600.0,35.4075,35.4312,35.3916,35.4233,10600.0
2006-01-03 14:30:00,44.69,44.79,44.69,44.75,40800.0,35.4233,35.5026,35.4233,35.4709,40800.0
2006-01-03 14:35:00,44.75,44.8,44.74,44.8,21700.0,35.4709,35.5105,35.4629,35.5105,21700.0
2006-01-03 14:40:00,44.81,44.85,44.81,44.84,76100.0,35.5184,35.5501,35.5184,35.5422,76100.0
2006-01-03 14:45:00,44.84,44.84,44.81,44.81,7000.0,35.5422,35.5422,35.5184,35.5184,7000.0
2006-01-03 14:50:00,44.78,44.81,44.78,44.81,6100.0,35.4947,35.5184,35.4947,35.5184,6100.0
2006-01-03 14:55:00,44.81,44.81,44.75,44.75,15500.0,35.5184,35.5184,35.4709,35.4709,15500.0
2006-01-03 15:00:00,44.76,44.84,44.73,44.74,17500.0,35.4788,35.5422,35.455,35.4629,17500.0
2006-01-03 15:05:00,44.73,44.75,44.72,44.75,40000.0,35.455,35.4709,35.4471,35.4709,40000.0
2006-01-03 15:10:00,44.74,44.83,44.74,44.8,8900.0,35.4629,35.5343,35.4629,35.5105,8900.0
2006-01-03 15:15:00,44.8,44.81,44.78,44.78,12500.0,35.5105,35.5184,35.4947,35.4947,12500.0
2006-01-03 15:20:00,44.78,44.79,44.77,44.79,50700.0,35.4947,35.5026,35.4867,35.5026,50700.0
2006-01-03 15:25:00,44.78,44.9,44.78,44.9,20300.0,35.4947,35.5898,35.4947,35.5898,20300.0
2006-01-03 15:30:00,44.91,44.93,44.85,44.85,24200.0,35.5977,35.6136,35.5501,35.5501,24200.0
2006-01-03 15:35:00,44.85,44.85,44.8,44.84,125500.0,35.5501,35.5501,35.5105,35.5422,125500.0
2006-01-03 15:40:00,44.83,44.98,44.83,44.96,42700.0,35.5343,35.6532,35.5343,35.6373,42700.0
2006-01-03 15:45:00,44.96,44.97,44.88,44.89,9800.0,35.6373,35.6453,35.5739,35.5818,9800.0
2006-01-03 15:50:00,44.87,44.98,44.87,44.96,14900.0,35.566,35.6532,35.566,35.6373,14900.0
2006-01-03 15:55:00,44.97,45.0,44.95,44.96,56300.0,35.6453,35.669,35.6294,35.6373,56300.0
2006-01-04 09:30:00,45.19,45.22,45.18,45.2,27700.0,35.8196,35.8434,35.8117,35.8276,27700.0
2006-01-04 09:35:00,45.2,45.26,45.2,45.25,34600.0,35.8276,35.8751,35.8276,35.8672,34600.0
2006-01-04 09:40:00,45.24,45.25,45.2,45.24,77200.0,35.8593,35.8672,35.8276,35.8593,77200.0
2006-01-04 09:45:00,45.24,45.29,45.24,45.28,49200.0,35.8593,35.8989,35.8593,35.891,49200.0
2006-01-04 09:50:00,45.28,45.3,45.23,45.25,41200.0,35.891,35.9068,35.8513,35.8672,41200.0
2006-01-04 09:55:00,45.25,45.27,45.22,45.23,7800.0,35.8672,35.8831,35.8434,35.8513,7800.0
2006-01-04 10:00:00,45.24,45.24,45.19,45.19,10500.0,35.8593,35.8593,35.8196,35.8196,10500.0
2006-01-04 10:05:00,45.19,45.19,45.13,45.13,5100.0,35.8196,35.8196,35.7721,35.7721,5100.0
2006-01-04 10:10:00,45.11,45.13,45.11,45.13,2200.0,35.7562,35.7721,35.7562,35.7721,2200.0
2006-01-04 10:15:00,45.13,45.18,45.13,45.17,11300.0,35.7721,35.8117,35.7721,35.8038,11300.0
2006-01-04 10:20:00,45.17,45.19,45.15,45.15,15900.0,35.8038,35.8196,35.7879,35.7879,15900.0
2006-01-04 10:25:00,45.15,45.15,45.12,45.13,1400.0,35.7879,35.7879,35.7642,35.7721,1400.0
2006-01-04 10:30:00,45.14,45.14,45.05,45.05,7400.0,35.78,35.78,35.7087,35.7087,7400.0
2006-01-04 10:35:00,45.05,45.05,44.94,44.94,1900.0,35.7087,35.7087,35.6215,35.6215,1900.0
2006-01-04 10:40:00,44.9,44.9,44.7,44.85,47100.0,35.5898,35.5898,35.4312,35.5501,47100.0
2006-01-04 10:45:00,44.86,44.96,44.8,44.96,8000.0,35.5581,35.6373,35.5105,35.6373,8000.0
2006-01-04 10:50:00,44.97,45.0,44.9,44.9,8300.0,35.6453,35.669,35.5898,35.5898,8300.0
2006-01-04 10:55:00,44.91,44.94,44.9,44.91,9200.0,35.5977,35.6215,35.5898,35.5977,9200.0
2006-01-04 11:00:00,44.91,44.95,44.9,44.95,4800.0,35.5977,35.6294,35.5898,35.6294,4800.0
2006-01-04 11:05:00,44.96,44.99,44.95,44.99,7600.0,35.6373,35.6611,35.6294,35.6611,7600.0
2006-01-04 11:10:00,44.99,45.03,44.98,44.99,10400.0,35.6611,35.6928,35.6532,35.6611,10400.0
2006-01-04 11:15:00,45.0,45.0,44.99,44.99,8400.0,35.669,35.669,35.6611,35.6611,8400.0
2006-01-04 11:20:00,44.99,45.0,44.98,44.99,6000.0,35.6611,35.669,35.6532,35.6611,6000.0
2006-01-04 11:25:00,44.99,44.99,44.99,44.99,3800.0,35.6611,35.6611,35.6611,35.6611,3800.0
2006-01-04 11:30:00,45.0,45.0,44.99,45.0,13000.0,35.669,35.669,35.6611,35.669,13000.0
2006-01-04 11:35:00,45.0,45.0,44.98,45.0,11500.0,35.669,35.669,35.6532,35.669,11500.0
2006-01-04 11:40:00,45.0,45.0,44.96,44.98,26300.0,35.669,35.669,35.6373,35.6532,26300.0
2006-01-04 11:45:00,44.97,45.0,44.97,44.99,17800.0,35.6453,35.669,35.6453,35.6611,17800.0
2006-01-04 11:50:00,44.99,45.0,44.98,45.0,18900.0,35.6611,35.669,35.6532,35.669,18900.0
2006-01-04 11:55:00,45.0,45.0,44.97,44.98,3500.0,35.669,35.669,35.6453,35.6532,3500.0
2006-01-04 12:00:00,44.97,45.0,44.97,45.0,8900.0,35.6453,35.669,35.6453,35.669,8900.0
2006-01-04 12:05:00,45.0,45.0,44.98,44.98,8200.0,35.669,35.669,35.6532,35.6532,8200.0
2006-01-04 12:10:00,44.99,45.0,44.99,45.0,3100.0,35.6611,35.669,35.6611,35.669,3100.0
2006-01-04 12:15:00,45.0,45.0,44.99,45.0,1000.0,35.669,35.669,35.6611,35.669,1000.0
2006-01-04 12:20:00,44.99,45.0,44.99,44.99,5000.0,35.6611,35.669,35.6611,35.6611,5000.0
2006-01-04 12:25:00,45.0,45.0,45.0,45.0,4200.0,35.669,35.669,35.669,35.669,4200.0
2006-01-04 12:30:00,45.0,45.0,44.96,44.96,11100.0,35.669,35.669,35.6373,35.6373,11100.0
2006-01-04 12:35:00,44.96,44.97,44.94,44.96,2000.0,35.6373,35.6453,35.6215,35.6373,2000.0
2006-01-04 12:40:00,44.97,44.97,44.96,44.97,3400.0,35.6453,35.6453,35.6373,35.6453,3400.0
2006-01-04 12:45:00,44.97,44.97,44.95,44.96,2100.0,35.6453,35.6453,35.6294,35.6373,2100.0
2006-01-04 12:50:00,44.95,44.95,44.89,44.9,6400.0,35.6294,35.6294,35.5818,35.5898,6400.0
2006-01-04 12:55:00,44.89,44.9,44.88,44.89,7800.0,35.5818,35.5898,35.5739,35.5818,7800.0
2006-01-04 13:00:00,44.9,44.9,44.88,44.88,13600.0,35.5898,35.5898,35.5739,35.5739,13600.0
2006-01-04 13:05:00,44.88,44.88,44.86,44.88,7500.0,35.5739,35.5739,35.5581,35.5739,7500.0
2006-01-04 13:10:00,44.87,44.87,44.83,44.84,7100.0,35.566,35.566,35.5343,35.5422,7100.0
2006-01-04 13:15:00,44.83,44.84,44.8,44.81,6000.0,35.5343,35.5422,35.5105,35.5184,6000.0
2006-01-04 13:20:00,44.78,44.8,44.78,44.79,22000.0,35.4947,35.5105,35.4947,35.5026,22000.0
2006-01-04 13:25:00,44.78,44.79,44.76,44.76,13400.0,35.4947,35.5026,35.4788,35.4788,13400.0
2006-01-04 13:30:00,44.75,44.77,44.62,44.62,17500.0,35.4709,35.4867,35.3678,35.3678,17500.0
2006-01-04 13:35:00,44.63,44.63,44.52,44.6,56400.0,35.3758,35.3758,35.2886,35.352,56400.0
2006-01-04 13:40:00,44.6,44.68,44.6,44.64,14300.0,35.352,35.4154,35.352,35.3837,14300.0
2006-01-04 13:45:00,44.64,44.65,44.64,44.64,5100.0,35.3837,35.3916,35.3837,35.3837,5100.0
2006-01-04 13:50:00,44.65,44.66,44.62,44.65,9500.0,35.3916,35.3995,35.3678,35.3916,9500.0
2006-01-04 13:55:00,44.65,44.66,44.64,44.66,4400.0,35.3916,35.3995,35.3837,35.3995,4400.0
2006-01-04 14:00:00,44.66,44.7,44.65,44.7,3100.0,35.3995,35.4312,35.3916,35.4312,3100.0
2006-01-04 14:05:00,44.7,44.7,44.62,44.64,19300.0,35.4312,35.4312,35.3678,35.3837,19300.0
2006-01-04 14:10:00,44.64,44.65,44.6,44.61,10200.0,35.3837,35.3916,35.352,35.3599,10200.0
2006-01-04 14:15:00,44.61,44.62,44.6,44.61,5300.0,35.3599,35.3678,35.352,35.3599,5300.0
2006-01-04 14:20:00,44.61,44.62,44.6,44.61,18100.0,35.3599,35.3678,35.352,35.3599,18100.0
2006-01-04 14:25:00,44.6,44.64,44.59,44.64,16000.0,35.352,35.3837,35.3441,35.3837,16000.0
2006-01-04 14:30:00,44.61,44.62,44.56,44.56,9000.0,35.3599,35.3678,35.3203,35.3203,9000.0
2006-01-04 14:35:00,44.55,44.55,44.4,44.41,45200.0,35.3123,35.3123,35.1934,35.2014,45200.0
2006-01-04 14:40:00,44.4,44.56,44.38,44.56,16200.0,35.1934,35.3203,35.1776,35.3203,16200.0
2006-01-04 14:45:00,44.57,44.71,44.57,44.7,7400.0,35.3282,35.4392,35.3282,35.4312,7400.0
2006-01-04 14:50:00,44.7,44.7,44.69,44.7,5000.0,35.4312,35.4312,35.4233,35.4312,5000.0
2006-01-04 14:55:00,44.7,44.7,44.66,44.67,20200.0,35.4312,35.4312,35.3995,35.4075,20200.0
2006-01-04 15:00:00,44.67,44.68,44.63,44.63,18300.0,35.4075,35.4154,35.3758,35.3758,18300.0
2006-01-04 15:05:00,44.63,44.64,44.6,44.62,7300.0,35.3758,35.3837,35.352,35.3678,7300.0
2006-01-04 15:10:00,44.64,44.76,44.64,44.69,26200.0,35.3837,35.4788,35.3837,35.4233,26200.0
2006-01-04 15:15:00,44.68,44.68,44.67,44.67,5800.0,35.4154,35.4154,35.4075,35.4075,5800.0
2006-01-04 15:20:00,44.66,44.68,44.65,44.66,23800.0,35.3995,35.4154,35.3916,35.3995,23800.0
2006-01-04 15:25:00,44.64,44.65,44.6,44.61,71600.0,35.3837,35.3916,35.352,35.3599,71600.0
2006-01-04 15:30:00,44.61,44.67,44.6,44.63,35600.0,35.3599,35.4075,35.352,35.3758,35600.0
2006-01-04 15:35:00,44.6,44.68,44.6,44.68,24200.0,35.352,35.4154,35.352,35.4154,24200.0
2006-01-04 15:40:00,44.67,44.68,44.67,44.67,26900.0,35.4075,35.4154,35.4075,35.4075,26900.0
2006-01-04 15:45:00,44.67,44.74,44.67,44.71,31600.0,35.4075,35.4629,35.4075,35.4392,31600.0
2006-01-04 15:50:00,44.71,44.71,44.63,44.69,49200.0,35.4392,35.4392,35.3758,35.4233,49200.0
2006-01-04 15:55:00,44.69,44.79,44.69,44.79,50100.0,35.4233,35.5026,35.4233,35.5026,50100.0
2006-01-05 09:30:00,44.82,44.86,44.8,44.82,19200.0,35.5264,35.5581,35.5105,35.5264,19200.0
2006-01-05 09:35:00,44.81,44.85,44.78,44.8,7200.0,35.5184,35.5501,35.4947,35.5105,7200.0
2006-01-05 09:40:00,44.79,44.82,44.78,44.82,12700.0,35.5026,35.5264,35.4947,35.5264,12700.0
2006-01-05 09:45:00,44.83,44.83,44.77,44.78,8400.0,35.5343,35.5343,35.4867,35.4947,8400.0
2006-01-05 09:50:00,44.78,44.8,44.72,44.8,15300.0,35.4947,35.5105,35.4471,35.5105,15300.0
2006-01-05 09:55:00,44.8,44.8,44.75,44.76,5600.0,35.5105,35.5105,35.4709,35.4788,5600.0
2006-01-05 10:00:00,44.8,44.83,44.73,44.73,13000.0,35.5105,35.5343,35.455,35.455,13000.0
2006-01-05 10:05:00,44.73,44.87,44.73,44.78,33800.0,35.455,35.566,35.455,35.4947,33800.0
2006-01-05 10:10:00,44.78,44.81,44.76,44.77,60800.0,35.4947,35.5184,35.4788,35.4867,60800.0
2006-01-05 10:15:00,44.77,44.8,44.7,44.7,40500.0,35.4867,35.5105,35.4312,35.4312,40500.0
2006-01-05 10:20:00,44.7,44.76,44.63,44.76,96900.0,35.4312,35.4788,35.3758,35.4788,96900.0
2006-01-05 10:25:00,44.72,44.79,44.72,44.77,9100.0,35.4471,35.5026,35.4471,35.4867,9100.0
2006-01-05 10:30:00,44.78,44.86,44.7,44.76,21100.0,35.4947,35.5581,35.4312,35.4788,21100.0
2006-01-05 10:35:00,44.75,44.76,44.74,44.75,4600.0,35.4709,35.4788,35.4629,35.4709,4600.0
2006-01-05 10:40:00,44.74,44.74,44.68,44.68,12700.0,35.4629,35.4629,35.4154,35.4154,12700.0
2006-01-05 10:45:00,44.68,44.72,44.68,44.71,5800.0,35.4154,35.4471,35.4154,35.4392,5800.0
2006-01-05 10:50:00,44.71,44.72,44.61,44.65,8000.0,35.4392,35.4471,35.3599,35.3916,8000.0
2006-01-05 10:55:00,44.65,44.66,44.64,44.66,3400.0,35.3916,35.3995,35.3837,35.3995,3400.0
2006-01-05 11:00:00,44.69,44.71,44.66,44.69,14800.0,35.4233,35.4392,35.3995,35.4233,14800.0
2006-01-05 11:05:00,44.69,44.69,44.61,44.61,14500.0,35.4233,35.4233,35.3599,35.3599,14500.0
2006-01-05 11:10:00,44.61,44.61,44.57,44.58,8300.0,35.3599,35.3599,35.3282,35.3361,8300.0
2006-01-05 11:15:00,44.57,44.65,44.56,44.65,17800.0,35.3282,35.3916,35.3203,35.3916,17800.0
2006-01-05 11:20:00,44.65,44.66,44.52,44.52,16300.0,35.3916,35.3995,35.2886,35.2886,16300.0
2006-01-05 11:25:00,44.53,44.7,44.53,44.68,13000.0,35.2965,35.4312,35.2965,35.4154,13000.0
2006-01-05 11:30:00,44.68,44.68,44.59,44.62,4500.0,35.4154,35.4154,35.3441,35.3678,4500.0
2006-01-05 11:35:00,44.62,44.66,44.61,44.64,8300.0,35.3678,35.3995,35.3599,35.3837,8300.0
2006-01-05 11:40:00,44.63,44.77,44.63,44.7,5800.0,35.3758,35.4867,35.3758,35.4312,5800.0
2006-01-05 11:45:00,44.7,44.7,44.69,44.69,3800.0,35.4312,35.4312,35.4233,35.4233,3800.0
2006-01-05 11:50:00,44.68,44.68,44.66,44.66,4000.0,35.4154,35.4154,35.3995,35.3995,4000.0
2006-01-05 11:55:00,44.66,44.66,44.64,44.64,6700.0,35.3995,35.3995,35.3837,35.3837,6700.0
2006-01-05 12:00:00,44.62,44.64,44.61,44.64,5200.0,35.3678,35.3837,35.3599,35.3837,5200.0
2006-01-05 12:05:00,44.63,44.63,44.57,44.59,6800.0,35.3758,35.3758,35.3282,35.3441,6800.0
2006-01-05 12:10:00,44.56,44.59,44.54,44.56,2800.0,35.3203,35.3441,35.3044,35.3203,2800.0
2006-01-05 12:15:00,44.56,44.61,44.56,44.6,5200.0,35.3203,35.3599,35.3203,35.352,5200.0
2006-01-05 12:20:00,44.6,44.65,44.6,44.63,11700.0,35.352,35.3916,35.352,35.3758,11700.0
2006-01-05 12:25:00,44.65,44.73,44.65,44.72,11700.0,35.3916,35.455,35.3916,35.4471,11700.0
2006-01-05 12:30:00,44.72,44.73,44.71,44.73,4200.0,35.4471,35.455,35.4392,35.455,4200.0
2006-01-05 12:35:00,44.74,44.74,44.69,44.71,4500.0,35.4629,35.4629,35.4233,35.4392,4500.0
2006-01-05 12:40:00,44.71,44.77,44.68,44.7,10000.0,35.4392,35.4867,35.4154,35.4312,10000.0
2006-01-05 12:45:00,44.69,44.69,44.51,44.56,25900.0,35.4233,35.4233,35.2806,35.3203,25900.0
2006-01-05 12:50:00,44.58,44.62,44.57,44.62,8100.0,35.3361,35.3678,35.3282,35.3678,8100.0
2006-01-05 12:55:00,44.63,44.63,44.61,44.61,6100.0,35.3758,35.3758,35.3599,35.3599,6100.0
2006-01-05 13:00:00,44.6,44.6,44.6,44.6,1700.0,35.352,35.352,35.352,35.352,1700.0
2006-01-05 13:05:00,44.59,44.62,44.58,44.62,2700.0,35.3441,35.3678,35.3361,35.3678,2700.0
2006-01-05 13:10:00,44.62,44.62,44.61,44.61,3200.0,35.3678,35.3678,35.3599,35.3599,3200.0
2006-01-05 13:15:00,44.61,44.62,44.61,44.62,4400.0,35.3599,35.3678,35.3599,35.3678,4400.0
2006-01-05 13:20:00,44.61,44.66,44.61,44.66,8400.0,35.3599,35.3995,35.3599,35.3995,8400.0
2006-01-05 13:25:00,44.66,44.66,44.6,44.6,4900.0,35.3995,35.3995,35.352,35.352,4900.0
2006-01-05 13:30:00,44.6,44.68,44.6,44.64,7600.0,35.352,35.4154,35.352,35.3837,7600.0
2006-01-05 13:35:00,44.63,44.63,44.56,44.56,8600.0,35.3758,35.3758,35.3203,35.3203,8600.0
2006-01-05 13:40:00,44.56,44.58,44.56,44.56,3900.0,35.3203,35.3361,35.3203,35.3203,3900.0
2006-01-05 13:45:00,44.56,44.57,44.55,44.55,9800.0,35.3203,35.3282,35.3123,35.3123,9800.0
2006-01-05 13:50:00,44.56,44.6,44.56,44.6,8600.0,35.3203,35.352,35.3203,35.352,8600.0
2006-01-05 13:55:00,44.6,44.6,44.57,44.6,7900.0,35.352,35.352,35.3282,35.352,7900.0
2006-01-05 14:00:00,44.6,44.61,44.59,44.61,4900.0,35.352,35.3599,35.3441,35.3599,4900.0
2006-01-05 14:05:00,44.6,44.61,44.52,44.57,20100.0,35.352,35.3599,35.2886,35.3282,20100.0
2006-01-05 14:10:00,44.56,44.59,44.56,44.59,4900.0,35.3203,35.3441,35.3203,35.3441,4900.0
2006-01-05 14:15:00,44.61,44.63,44.6,44.62,9400.0,35.3599,35.3758,35.352,35.3678,9400.0
2006-01-05 14:20:00,44.62,44.64,44.62,44.63,10700.0,35.3678,35.3837,35.3678,35.3758,10700.0
2006-01-05 14:25:00,44.63,44.65,44.57,44.57,21800.0,35.3758,35.3916,35.3282,35.3282,21800.0
2006-01-05 14:30:00,44.58,44.72,44.58,44.72,11800.0,35.3361,35.4471,35.3361,35.4471,11800.0
2006-01-05 14:35:00,44.72,44.76,44.7,44.75,8300.0,35.4471,35.4788,35.4312,35.4709,8300.0
2006-01-05 14:40:00,44.75,44.77,44.75,44.75,7400.0,35.4709,35.4867,35.4709,35.4709,7400.0
2006-01-05 14:45:00,44.75,44.85,44.74,44.84,10800.0,35.4709,35.5501,35.4629,35.5422,10800.0
2006-01-05 14:50:00,44.84,44.84,44.82,44.82,10200.0,35.5422,35.5422,35.5264,35.5264,10200.0
2006-01-05 14:55:00,44.83,44.83,44.82,44.82,7200.0,35.5343,35.5343,35.5264,35.5264,7200.0
2006-01-05 15:00:00,44.82,44.82,44.79,44.81,2800.0,35.5264,35.5264,35.5026,35.5184,2800.0
2006-01-05 15:05:00,44.81,44.83,44.81,44.81,11300.0,35.5184,35.5343,35.5184,35.5184,11300.0
2006-01-05 15:10:00,44.8,44.82,44.79,44.81,4800.0,35.5105,35.5264,35.5026,35.5184,4800.0
2006-01-05 15:15:00,44.81,44.82,44.7,44.72,14600.0,35.5184,35.5264,35.4312,35.4471,14600.0
2006-01-05 15:20:00,44.72,44.78,44.72,44.74,8700.0,35.4471,35.4947,35.4471,35.4629,8700.0
2006-01-05 15:25:00,44.73,44.73,44.69,44.7,12900.0,35.455,35.455,35.4233,35.4312,12900.0
2006-01-05 15:30:00,44.71,44.75,44.71,44.72,6000.0,35.4392,35.4709,35.4392,35.4471,6000.0
2006-01-05 15:35:00,44.72,44.72,44.67,44.68,11500.0,35.4471,35.4471,35.4075,35.4154,11500.0
2006-01-05 15:40:00,44.68,44.71,44.68,44.71,9100.0,35.4154,35.4392,35.4154,35.4392,9100.0
2006-01-05 15:45:00,44.71,44.71,44.66,44.69,8900.0,35.4392,35.4392,35.3995,35.4233,8900.0
2006-01-05 15:50:00,44.69,44.69,44.65,44.67,37700.0,35.4233,35.4233,35.3916,35.4075,37700.0
2006-01-05 15:55:00,44.67,44.71,44.67,44.71,25900.0,35.4075,35.4392,35.4075,35.4392,25900.0
2006-01-06 09:30:00,45.05,45.05,45.04,45.04,7000.0,35.7087,35.7087,35.7007,35.7007,7000.0
2006-01-06 09:35:00,45.03,45.03,44.99,45.0,10400.0,35.6928,35.6928,35.6611,35.669,10400.0
2006-01-06 09:40:00,45.01,45.05,44.99,45.04,9400.0,35.677,35.7087,35.6611,35.7007,9400.0
2006-01-06 09:45:00,45.05,45.05,45.0,45.02,11100.0,35.7087,35.7087,35.669,35.6849,11100.0
2006-01-06 09:50:00,45.02,45.03,44.97,44.98,127600.0,35.6849,35.6928,35.6453,35.6532,127600.0
2006-01-06 09:55:00,44.97,44.97,44.93,44.93,12300.0,35.6453,35.6453,35.6136,35.6136,12300.0
2006-01-06 10:00:00,44.93,44.94,44.8,44.83,19400.0,35.6136,35.6215,35.5105,35.5343,19400.0
2006-01-06 10:05:00,44.84,44.84,44.81,44.82,1700.0,35.5422,35.5422,35.5184,35.5264,1700.0
2006-01-06 10:10:00,44.84,44.86,44.84,44.86,16200.0,35.5422,35.5581,35.5422,35.5581,16200.0
2006-01-06 10:15:00,44.88,44.91,44.88,44.89,3300.0,35.5739,35.5977,35.5739,35.5818,3300.0
2006-01-06 10:20:00,44.87,44.89,44.85,44.89,5500.0,35.566,35.5818,35.5501,35.5818,5500.0
2006-01-06 10:25:00,44.89,44.89,44.85,44.85,3800.0,35.5818,35.5818,35.5501,35.5501,3800.0
2006-01-06 10:30:00,44.87,44.89,44.85,44.89,3500.0,35.566,35.5818,35.5501,35.5818,3500.0
2006-01-06 10:35:00,44.9,44.9,44.89,44.89,3000.0,35.5898,35.5898,35.5818,35.5818,3000.0
2006-01-06 10:40:00,44.89,44.91,44.89,44.91,800.0,35.5818,35.5977,35.5818,35.5977,800.0
2006-01-06 10:45:00,44.91,44.92,44.91,44.91,3800.0,35.5977,35.6056,35.5977,35.5977,3800.0
2006-01-06 10:50:00,44.92,44.92,44.91,44.91,2500.0,35.6056,35.6056,35.5977,35.5977,2500.0
2006-01-06 10:55:00,44.91,44.91,44.84,44.86,5400.0,35.5977,35.5977,35.5422,35.5581,5400.0
2006-01-06 11:00:00,44.86,44.86,44.85,44.86,1600.0,35.5581,35.5581,35.5501,35.5581,1600.0
2006-01-06 11:05:00,44.86,44.91,44.86,44.9,5000.0,35.5581,35.5977,35.5581,35.5898,5000.0
2006-01-06 11:10:00,44.9,44.97,44.89,44.95,6900.0,35.5898,35.6453,35.5818,35.6294,6900.0
2006-01-06 11:15:00,44.96,44.99,44.96,44.99,1900.0,35.6373,35.6611,35.6373,35.6611,1900.0
2006-01-06 11:20:00,44.99,44.99,44.98,44.98,2300.0,35.6611,35.6611,35.6532,35.6532,2300.0
2006-01-06 11:25:00,44.99,44.99,44.91,44.94,8500.0,35.6611,35.6611,35.5977,35.6215,8500.0
2006-01-06 11:30:00,44.93,44.94,44.92,44.94,50500.0,35.6136,35.6215,35.6056,35.6215,50500.0
2006-01-06 11:35:00,44.92,44.98,44.92,44.98,4800.0,35.6056,35.6532,35.6056,35.6532,4800.0
2006-01-06 11:40:00,44.98,45.01,44.98,44.99,21300.0,35.6532,35.677,35.6532,35.6611,21300.0
2006-01-06 11:45:00,44.98,44.98,44.94,44.95,1500.0,35.6532,35.6532,35.6215,35.6294,1500.0
2006-01-06 11:50:00,44.94,44.94,44.93,44.94,900.0,35.6215,35.6215,35.6136,35.6215,900.0
2006-01-06 11:55:00,44.95,44.95,44.94,44.95,4500.0,35.6294,35.6294,35.6215,35.6294,4500.0
2006-01-06 12:00:00,44.96,44.98,44.94,44.95,8200.0,35.6373,35.6532,35.6215,35.6294,8200.0
2006-01-06 12:05:00,44.97,44.97,44.96,44.96,800.0,35.6453,35.6453,35.6373,35.6373,800.0
2006-01-06 12:10:00,44.97,44.97,44.97,44.97,2400.0,35.6453,35.6453,35.6453,35.6453,2400.0
2006-01-06 12:15:00,44.99,45.0,44.98,45.0,3500.0,35.6611,35.669,35.6532,35.669,3500.0
2006-01-06 12:20:00,45.0,45.03,44.99,45.02,10600.0,35.669,35.6928,35.6611,35.6849,10600.0
2006-01-06 12:25:00,45.02,45.1,45.02,45.04,11100.0,35.6849,35.7483,35.6849,35.7007,11100.0
2006-01-06 12:30:00,45.04,45.05,45.02,45.04,9500.0,35.7007,35.7087,35.6849,35.7007,9500.0
2006-01-06 12:35:00,45.05,45.08,45.03,45.06,14500.0,35.7087,35.7324,35.6928,35.7166,14500.0
2006-01-06 12:40:00,45.07,45.09,44.96,45.04,11300.0,35.7245,35.7404,35.6373,35.7007,11300.0
2006-01-06 12:45:00,45.02,45.03,45.01,45.02,2600.0,35.6849,35.6928,35.677,35.6849,2600.0
2006-01-06 12:50:00,45.01,45.05,45.01,45.05,1800.0,35.677,35.7087,35.677,35.7087,1800.0
2006-01-06 12:55:00,45.06,45.08,45.04,45.05,2900.0,35.7166,35.7324,35.7007,35.7087,2900.0
2006-01-06 13:00:00,45.03,45.05,45.02,45.03,77900.0,35.6928,35.7087,35.6849,35.6928,77900.0
2006-01-06 13:05:00,45.02,45.02,45.02,45.02,2100.0,35.6849,35.6849,35.6849,35.6849,2100.0
2006-01-06 13:10:00,45.02,45.02,44.97,44.97,2600.0,35.6849,35.6849,35.6453,35.6453,2600.0
2006-01-06 13:15:00,44.98,45.08,44.98,45.08,13400.0,35.6532,35.7324,35.6532,35.7324,13400.0
2006-01-06 13:20:00,45.09,45.09,45.08,45.08,10000.0,35.7404,35.7404,35.7324,35.7324,10000.0
2006-01-06 13:25:00,45.05,45.1,45.03,45.1,129600.0,35.7087,35.7483,35.6928,35.7483,129600.0
2006-01-06 13:30:00,45.13,45.14,45.1,45.14,6100.0,35.7721,35.78,35.7483,35.78,6100.0
2006-01-06 13:35:00,45.14,45.19,45.14,45.17,8200.0,35.78,35.8196,35.78,35.8038,8200.0
2006-01-06 13:40:00,45.17,45.19,45.17,45.19,2800.0,35.8038,35.8196,35.8038,35.8196,2800.0
2006-01-06 13:45:00,45.19,45.19,45.19,45.19,6500.0,35.8196,35.8196,35.8196,35.8196,6500.0
2006-01-06 13:50:00,45.19,45.2,45.17,45.17,19700.0,35.8196,35.8276,35.8038,35.8038,19700.0
2006-01-06 13:55:00,45.17,45.17,45.16,45.16,58300.0,35.8038,35.8038,35.7959,35.7959,58300.0
2006-01-06 14:00:00,45.17,45.17,45.16,45.17,7200.0,35.8038,35.8038,35.7959,35.8038,7200.0
2006-01-06 14:05:00,45.17,45.17,45.17,45.17,7500.0,35.8038,35.8038,35.8038,35.8038,7500.0
2006-01-06 14:10:00,45.17,45.17,45.09,45.09,7000.0,35.8038,35.8038,35.7404,35.7404,7000.0
2006-01-06 14:15:00,45.09,45.14,45.08,45.09,14400.0,35.7404,35.78,35.7324,35.7404,14400.0
2006-01-06 14:20:00,45.09,45.14,45.09,45.14,4200.0,35.7404,35.78,35.7404,35.78,4200.0
2006-01-06 14:25:00,45.14,45.14,45.13,45.14,3600.0,35.78,35.78,35.7721,35.78,3600.0
2006-01-06 14:30:00,45.14,45.16,45.14,45.14,12300.0,35.78,35.7959,35.78,35.78,12300.0
2006-01-06 14:35:00,45.14,45.14,45.12,45.12,4400.0,35.78,35.78,35.7642,35.7642,4400.0
2006-01-06 14:40:00,45.12,45.13,45.12,45.12,2000.0,35.7642,35.7721,35.7642,35.7642,2000.0
2006-01-06 14:45:00,45.12,45.18,45.12,45.18,17100.0,35.7642,35.8117,35.7642,35.8117,17100.0
2006-01-06 14:50:00,45.18,45.19,45.16,45.16,7900.0,35.8117,35.8196,35.7959,35.7959,7900.0
2006-01-06 14:55:00,45.15,45.17,45.15,45.17,12500.0,35.7879,35.8038,35.7879,35.8038,12500.0
2006-01-06 15:00:00,45.17,45.19,45.17,45.19,13800.0,35.8038,35.8196,35.8038,35.8196,13800.0
2006-01-06 15:05:00,45.18,45.22,45.16,45.16,19100.0,35.8117,35.8434,35.7959,35.7959,19100.0
2006-01-06 15:10:00,45.15,45.15,45.14,45.14,4700.0,35.7879,35.7879,35.78,35.78,4700.0
2006-01-06 15:15:00,45.15,45.17,45.14,45.17,8900.0,35.7879,35.8038,35.78,35.8038,8900.0
2006-01-06 15:20:00,45.16,45.16,44.98,45.02,70000.0,35.7959,35.7959,35.6532,35.6849,70000.0
2006-01-06 15:25:00,45.02,45.1,45.01,45.1,10300.0,35.6849,35.7483,35.677,35.7483,10300.0
2006-01-06 15:30:00,45.09,45.1,45.09,45.1,8700.0,35.7404,35.7483,35.7404,35.7483,8700.0
2006-01-06 15:35:00,45.09,45.1,45.08,45.09,6600.0,35.7404,35.7483,35.7324,35.7404,6600.0
2006-01-06 15:40:00,45.09,45.13,45.08,45.13,18400.0,35.7404,35.7721,35.7324,35.7721,18400.0
2006-01-06 15:45:00,45.12,45.13,45.1,45.1,8500.0,35.7642,35.7721,35.7483,35.7483,8500.0
2006-01-06 15:50:00,45.1,45.1,45.08,45.1,14700.0,35.7483,35.7483,35.7324,35.7483,14700.0
2006-01-06 15:55:00,45.1,45.1,45.09,45.09,13200.0,35.7483,35.7483,35.7404,35.7404,13200.0
2006-01-09 09:30:00,45.25,45.3,45.25,45.3,5400.0,35.8672,35.9068,35.8672,35.9068,5400.0
2006-01-09 09:35:00,45.29,45.3,45.26,45.27,5700.0,35.8989,35.9068,35.8751,35.8831,5700.0
2006-01-09 09:40:00,45.26,45.29,45.16,45.29,94400.0,35.8751,35.8989,35.7959,35.8989,94400.0
2006-01-09 09:45:00,45.29,45.38,45.28,45.38,17400.0,35.8989,35.9702,35.891,35.9702,17400.0
2006-01-09 09:50:00,45.39,45.39,45.3,45.31,11600.0,35.9782,35.9782,35.9068,35.9148,11600.0
2006-01-09 09:55:00,45.33,45.39,45.22,45.29,20300.0,35.9306,35.9782,35.8434,35.8989,20300.0
2006-01-09 10:00:00,45.27,45.29,45.25,45.26,3400.0,35.8831,35.8989,35.8672,35.8751,3400.0
2006-01-09 10:05:00,45.24,45.24,45.18,45.24,10000.0,35.8593,35.8593,35.8117,35.8593,10000.0
2006-01-09 10:10:00,45.24,45.27,45.23,45.25,1200.0,35.8593,35.8831,35.8513,35.8672,1200.0
2006-01-09 10:15:00,45.27,45.38,45.27,45.35,7800.0,35.8831,35.9702,35.8831,35.9465,7800.0
2006-01-09 10:20:00,45.38,45.38,45.36,45.36,600.0,35.9702,35.9702,35.9544,35.9544,600.0
2006-01-09 10:25:00,45.37,45.38,45.37,45.38,200.0,35.9623,35.9702,35.9623,35.9702,200.0
2006-01-09 10:30:00,45.38,45.39,45.36,45.39,54300.0,35.9702,35.9782,35.9544,35.9782,54300.0
2006-01-09 10:35:00,45.39,45.39,45.25,45.25,4700.0,35.9782,35.9782,35.8672,35.8672,4700.0
2006-01-09 10:40:00,45.25,45.25,45.2,45.21,5300.0,35.8672,35.8672,35.8276,35.8355,5300.0
2006-01-09 10:45:00,45.21,45.39,45.2,45.39,15100.0,35.8355,35.9782,35.8276,35.9782,15100.0
2006-01-09 10:50:00,45.39,45.41,45.38,45.39,7100.0,35.9782,35.994,35.9702,35.9782,7100.0
2006-01-09 10:55:00,45.39,45.39,45.28,45.28,11000.0,35.9782,35.9782,35.891,35.891,11000.0
2006-01-09 11:00:00,45.28,45.29,45.21,45.22,8900.0,35.891,35.8989,35.8355,35.8434,8900.0
2006-01-09 11:05:00,45.22,45.22,45.2,45.2,3000.0,35.8434,35.8434,35.8276,35.8276,3000.0
2006-01-09 11:10:00,45.21,45.21,45.16,45.21,94500.0,35.8355,35.8355,35.7959,35.8355,94500.0
2006-01-09 11:15:00,45.21,45.28,45.21,45.22,4500.0,35.8355,35.891,35.8355,35.8434,4500.0
2006-01-09 11:20:00,45.23,45.33,45.22,45.31,3900.0,35.8513,35.9306,35.8434,35.9148,3900.0
2006-01-09 11:25:00,45.31,45.33,45.26,45.31,4500.0,35.9148,35.9306,35.8751,35.9148,4500.0
2006-01-09 11:30:00,45.31,45.34,45.31,45.34,2300.0,35.9148,35.9385,35.9148,35.9385,2300.0
2006-01-09 11:35:00,45.34,45.4,45.32,45.39,3400.0,35.9385,35.9861,35.9227,35.9782,3400.0
2006-01-09 11:40:00,45.37,45.44,45.36,45.4,5000.0,35.9623,36.0178,35.9544,35.9861,5000.0
2006-01-09 11:45:00,45.41,45.42,45.38,45.42,3100.0,35.994,36.0019,35.9702,36.0019,3100.0
2006-01-09 11:50:00,45.42,45.43,45.4,45.41,3200.0,36.0019,36.0099,35.9861,35.994,3200.0
2006-01-09 11:55:00,45.41,45.43,45.38,45.38,7200.0,35.994,36.0099,35.9702,35.9702,7200.0
2006-01-09 12:00:00,45.41,45.43,45.37,45.39,2800.0,35.994,36.0099,35.9623,35.9782,2800.0
2006-01-09 12:05:00,45.39,45.39,45.36,45.38,1200.0,35.9782,35.9782,35.9544,35.9702,1200.0
2006-01-09 12:10:00,45.39,45.39,45.37,45.39,1600.0,35.9782,35.9782,35.9623,35.9782,1600.0
2006-01-09 12:15:00,45.39,45.39,45.35,45.35,5300.0,35.9782,35.9782,35.9465,35.9465,5300.0
2006-01-09 12:20:00,45.37,45.38,45.34,45.34,8400.0,35.9623,35.9702,35.9385,35.9385,8400.0
2006-01-09 12:25:00,45.35,45.36,45.34,45.35,4000.0,35.9465,35.9544,35.9385,35.9465,4000.0
2006-01-09 12:30:00,45.35,45.35,45.28,45.28,3700.0,35.9465,35.9465,35.891,35.891,3700.0
2006-01-09 12:35:00,45.28,45.32,45.28,45.32,3000.0,35.891,35.9227,35.891,35.9227,3000.0
2006-01-09 12:40:00,45.3,45.3,45.26,45.3,5900.0,35.9068,35.9068,35.8751,35.9068,5900.0
2006-01-09 12:45:00,45.28,45.29,45.28,45.29,1300.0,35.891,35.8989,35.891,35.8989,1300.0
2006-01-09 12:50:00,45.29,45.3,45.28,45.28,1800.0,35.8989,35.9068,35.891,35.891,1800.0
2006-01-09 12:55:00,45.27,45.29,45.26,45.28,2700.0,35.8831,35.8989,35.8751,35.891,2700.0
2006-01-09 13:00:00,45.27,45.29,45.26,45.29,4000.0,35.8831,35.8989,35.8751,35.8989,4000.0
2006-01-09 13:05:00,45.29,45.29,45.28,45.28,2700.0,35.8989,35.8989,35.891,35.891,2700.0
2006-01-09 13:10:00,45.29,45.3,45.27,45.28,6100.0,35.8989,35.9068,35.8831,35.891,6100.0
2006-01-09 13:15:00,45.3,45.31,45.29,45.29,4100.0,35.9068,35.9148,35.8989,35.8989,4100.0
2006-01-09 13:20:00,45.29,45.36,45.29,45.36,3200.0,35.8989,35.9544,35.8989,35.9544,3200.0
2006-01-09 13:25:00,45.35,45.43,45.35,45.35,4100.0,35.9465,36.0099,35.9465,35.9465,4100.0
2006-01-09 13:30:00,45.34,45.4,45.34,45.39,3700.0,35.9385,35.9861,35.9385,35.9782,3700.0
2006-01-09 13:35:00,45.42,45.44,45.35,45.44,4500.0,36.0019,36.0178,35.9465,36.0178,4500.0
2006-01-09 13:40:00,45.45,45.46,45.38,45.38,5100.0,36.0257,36.0337,35.9702,35.9702,5100.0
2006-01-09 13:45:00,45.39,45.4,45.38,45.38,6500.0,35.9782,35.9861,35.9702,35.9702,6500.0
2006-01-09 13:50:00,45.38,45.39,45.37,45.38,3000.0,35.9702,35.9782,35.9623,35.9702,3000.0
2006-01-09 13:55:00,45.38,45.39,45.37,45.37,6100.0,35.9702,35.9782,35.9623,35.9623,6100.0
2006-01-09 14:00:00,45.36,45.41,45.36,45.41,4700.0,35.9544,35.994,35.9544,35.994,4700.0
2006-01-09 14:05:00,45.4,45.4,45.4,45.4,2000.0,35.9861,35.9861,35.9861,35.9861,2000.0
2006-01-09 14:10:00,45.4,45.4,45.39,45.39,3900.0,35.9861,35.9861,35.9782,35.9782,3900.0
2006-01-09 14:15:00,45.39,45.39,45.38,45.39,6300.0,35.9782,35.9782,35.9702,35.9782,6300.0
2006-01-09 14:20:00,45.39,45.4,45.37,45.38,12900.0,35.9782,35.9861,35.9623,35.9702,12900.0
2006-01-09 14:25:00,45.38,45.41,45.35,45.36,4900.0,35.9702,35.994,35.9465,35.9544,4900.0
2006-01-09 14:30:00,45.36,45.36,45.35,45.35,3100.0,35.9544,35.9544,35.9465,35.9465,3100.0
2006-01-09 14:35:00,45.35,45.36,45.33,45.33,8300.0,35.9465,35.9544,35.9306,35.9306,8300.0
2006-01-09 14:40:00,45.34,45.36,45.32,45.35,6200.0,35.9385,35.9544,35.9227,35.9465,6200.0
2006-01-09 14:45:00,45.33,45.35,45.31,45.31,6300.0,35.9306,35.9465,35.9148,35.9148,6300.0
2006-01-09 14:50:00,45.31,45.34,45.31,45.33,13300.0,35.9148,35.9385,35.9148,35.9306,13300.0
2006-01-09 14:55:00,45.32,45.36,45.32,45.35,5000.0,35.9227,35.9544,35.9227,35.9465,5000.0
2006-01-09 15:00:00,45.35,45.36,45.33,45.36,9300.0,35.9465,35.9544,35.9306,35.9544,9300.0
2006-01-09 15:05:00,45.36,45.46,45.35,45.41,11800.0,35.9544,36.0337,35.9465,35.994,11800.0
2006-01-09 15:10:00,45.41,45.45,45.4,45.45,5900.0,35.994,36.0257,35.9861,36.0257,5900.0
2006-01-09 15:15:00,45.48,45.49,45.46,45.46,8300.0,36.0495,36.0574,36.0337,36.0337,8300.0
2006-01-09 15:20:00,45.46,45.47,45.39,45.43,13400.0,36.0337,36.0416,35.9782,36.0099,13400.0
2006-01-09 15:25:00,45.42,45.42,45.41,45.42,8200.0,36.0019,36.0019,35.994,36.0019,8200.0
2006-01-09 15:30:00,45.42,45.49,45.42,45.44,6800.0,36.0019,36.0574,36.0019,36.0178,6800.0
2006-01-09 15:35:00,45.44,45.45,45.44,45.45,6200.0,36.0178,36.0257,36.0178,36.0257,6200.0
2006-01-09 15:40:00,45.45,45.46,45.44,45.46,8700.0,36.0257,36.0337,36.0178,36.0337,8700.0
2006-01-09 15:45:00,45.46,45.47,45.45,45.47,5700.0,36.0337,36.0416,36.0257,36.0416,5700.0
2006-01-09 15:50:00,45.46,45.47,45.45,45.45,11900.0,36.0337,36.0416,36.0257,36.0257,11900.0
2006-01-09 15:55:00,45.4,45.45,45.4,45.45,25700.0,35.9861,36.0257,35.9861,36.0257,25700.0
2006-01-10 09:30:00,45.01,45.01,44.91,44.95,39600.0,35.677,35.677,35.5977,35.6294,39600.0
2006-01-10 09:35:00,44.97,45.03,44.93,45.01,13500.0,35.6453,35.6928,35.6136,35.677,13500.0
2006-01-10 09:40:00,45.0,45.03,44.98,44.99,7200.0,35.669,35.6928,35.6532,35.6611,7200.0
2006-01-10 09:45:00,45.03,45.1,45.03,45.08,15400.0,35.6928,35.7483,35.6928,35.7324,15400.0
2006-01-10 09:50:00,45.06,45.06,44.96,45.0,12900.0,35.7166,35.7166,35.6373,35.669,12900.0
2006-01-10 09:55:00,44.99,45.05,44.99,45.02,8200.0,35.6611,35.7087,35.6611,35.6849,8200.0
2006-01-10 10:00:00,45.02,45.02,44.99,44.99,7400.0,35.6849,35.6849,35.6611,35.6611,7400.0
2006-01-10 10:05:00,44.97,44.98,44.94,44.94,5000.0,35.6453,35.6532,35.6215,35.6215,5000.0
2006-01-10 10:10:00,44.94,44.96,44.9,44.92,30400.0,35.6215,35.6373,35.5898,35.6056,30400.0
2006-01-10 10:15:00,44.92,44.95,44.86,44.88,13300.0,35.6056,35.6294,35.5581,35.5739,13300.0
2006-01-10 10:20:00,44.87,44.91,44.86,44.88,6800.0,35.566,35.5977,35.5581,35.5739,6800.0
2006-01-10 10:25:00,44.86,44.86,44.81,44.81,11900.0,35.5581,35.5581,35.5184,35.5184,11900.0
2006-01-10 10:30:00,44.82,44.9,44.82,44.86,15600.0,35.5264,35.5898,35.5264,35.5581,15600.0
2006-01-10 10:35:00,44.87,44.87,44.82,44.82,6100.0,35.566,35.566,35.5264,35.5264,6100.0
2006-01-10 10:40:00,44.82,44.9,44.82,44.87,8500.0,35.5264,35.5898,35.5264,35.566,8500.0
2006-01-10 10:45:00,44.86,44.88,44.84,44.85,5900.0,35.5581,35.5739,35.5422,35.5501,5900.0
2006-01-10 10:50:00,44.85,44.89,44.85,44.89,2600.0,35.5501,35.5818,35.5501,35.5818,2600.0
2006-01-10 10:55:00,44.89,44.91,44.89,44.9,2700.0,35.5818,35.5977,35.5818,35.5898,2700.0
2006-01-10 11:00:00,44.89,44.92,44.89,44.9,2600.0,35.5818,35.6056,35.5818,35.5898,2600.0
2006-01-10 11:05:00,44.88,44.89,44.84,44.84,17800.0,35.5739,35.5818,35.5422,35.5422,17800.0
2006-01-10 11:10:00,44.83,44.85,44.82,44.83,13600.0,35.5343,35.5501,35.5264,35.5343,13600.0
2006-01-10 11:15:00,44.82,44.82,44.75,44.76,16900.0,35.5264,35.5264,35.4709,35.4788,16900.0
2006-01-10 11:20:00,44.78,44.8,44.78,44.79,6400.0,35.4947,35.5105,35.4947,35.5026,6400.0
2006-01-10 11:25:00,44.78,44.81,44.78,44.8,16600.0,35.4947,35.5184,35.4947,35.5105,16600.0
2006-01-10 11:30:00,44.8,44.85,44.8,44.82,22000.0,35.5105,35.5501,35.5105,35.5264,22000.0
2006-01-10 11:35:00,44.83,44.83,44.79,44.79,8700.0,35.5343,35.5343,35.5026,35.5026,8700.0
2006-01-10 11:40:00,44.8,44.82,44.75,44.82,11700.0,35.5105,35.5264,35.4709,35.5264,11700.0
2006-01-10 11:45:00,44.82,44.83,44.8,44.83,12600.0,35.5264,35.5343,35.5105,35.5343,12600.0
2006-01-10 11:50:00,44.83,44.83,44.81,44.81,800.0,35.5343,35.5343,35.5184,35.5184,800.0
2006-01-10 11:55:00,44.81,44.84,44.8,44.84,3000.0,35.5184,35.5422,35.5105,35.5422,3000.0
2006-01-10 12:00:00,44.84,44.84,44.83,44.84,2800.0,35.5422,35.5422,35.5343,35.5422,2800.0
2006-01-10 12:05:00,44.84,44.89,44.84,44.89,3700.0,35.5422,35.5818,35.5422,35.5818,3700.0
2006-01-10 12:10:00,44.88,44.88,44.87,44.88,1000.0,35.5739,35.5739,35.566,35.5739,1000.0
2006-01-10 12:15:00,44.87,44.88,44.86,44.86,3300.0,35.566,35.5739,35.5581,35.5581,3300.0
2006-01-10 12:20:00,44.86,44.87,44.86,44.86,2600.0,35.5581,35.566,35.5581,35.5581,2600.0
2006-01-10 12:25:00,44.86,44.91,44.86,44.9,6000.0,35.5581,35.5977,35.5581,35.5898,6000.0
2006-01-10 12:30:00,44.91,44.91,44.89,44.89,4700.0,35.5977,35.5977,35.5818,35.5818,4700.0
2006-01-10 12:35:00,44.89,44.91,44.88,44.91,3900.0,35.5818,35.5977,35.5739,35.5977,3900.0
2006-01-10 12:40:00,44.91,44.92,44.9,44.92,7100.0,35.5977,35.6056,35.5898,35.6056,7100.0
2006-01-10 12:45:00,44.92,44.92,44.9,44.92,2600.0,35.6056,35.6056,35.5898,35.6056,2600.0
2006-01-10 12:50:00,44.9,44.9,44.87,44.87,3800.0,35.5898,35.5898,35.566,35.566,3800.0
2006-01-10 12:55:00,44.87,44.93,44.87,44.92,7400.0,35.566,35.6136,35.566,35.6056,7400.0
2006-01-10 13:00:00,44.92,45.02,44.91,45.0,15300.0,35.6056,35.6849,35.5977,35.669,15300.0
2006-01-10 13:05:00,45.0,45.03,44.97,44.97,11700.0,35.669,35.6928,35.6453,35.6453,11700.0
2006-01-10 13:10:00,44.96,44.98,44.96,44.98,3000.0,35.6373,35.6532,35.6373,35.6532,3000.0
2006-01-10 13:15:00,44.98,44.98,44.95,44.95,4600.0,35.6532,35.6532,35.6294,35.6294,4600.0
2006-01-10 13:20:00,44.95,44.98,44.95,44.98,2200.0,35.6294,35.6532,35.6294,35.6532,2200.0
2006-01-10 13:25:00,44.98,44.98,44.96,44.98,1800.0,35.6532,35.6532,35.6373,35.6532,1800.0
2006-01-10 13:30:00,44.98,45.04,44.97,45.04,18500.0,35.6532,35.7007,35.6453,35.7007,18500.0
2006-01-10 13:35:00,45.02,45.04,45.0,45.0,5200.0,35.6849,35.7007,35.669,35.669,5200.0
2006-01-10 13:40:00,44.99,44.99,44.96,44.98,2300.0,35.6611,35.6611,35.6373,35.6532,2300.0
2006-01-10 13:45:00,44.99,44.99,44.96,44.96,2500.0,35.6611,35.6611,35.6373,35.6373,2500.0
2006-01-10 13:50:00,44.96,44.98,44.95,44.98,1800.0,35.6373,35.6532,35.6294,35.6532,1800.0
2006-01-10 13:55:00,44.98,44.98,44.97,44.97,1600.0,35.6532,35.6532,35.6453,35.6453,1600.0
2006-01-10 14:00:00,44.97,44.98,44.96,44.97,10400.0,35.6453,35.6532,35.6373,35.6453,10400.0
2006-01-10 14:05:00,44.96,45.0,44.95,45.0,5200.0,35.6373,35.669,35.6294,35.669,5200.0
2006-01-10 14:10:00,45.01,45.02,45.0,45.02,2300.0,35.677,35.6849,35.669,35.6849,2300.0
2006-01-10 14:15:00,45.02,45.04,45.02,45.04,1700.0,35.6849,35.7007,35.6849,35.7007,1700.0
2006-01-10 14:20:00,45.04,45.06,45.02,45.06,14000.0,35.7007,35.7166,35.6849,35.7166,14000.0
2006-01-10 14:25:00,45.06,45.08,45.0,45.04,6400.0,35.7166,35.7324,35.669,35.7007,6400.0
2006-01-10 14:30:00,45.02,45.02,44.89,44.93,5500.0,35.6849,35.6849,35.5818,35.6136,5500.0
2006-01-10 14:35:00,44.92,44.93,44.91,44.93,4200.0,35.6056,35.6136,35.5977,35.6136,4200.0
2006-01-10 14:40:00,44.91,44.93,44.87,44.9,3300.0,35.5977,35.6136,35.566,35.5898,3300.0
2006-01-10 14:45:00,44.91,44.94,44.9,44.94,7200.0,35.5977,35.6215,35.5898,35.6215,7200.0
2006-01-10 14:50:00,44.94,44.95,44.92,44.92,3300.0,35.6215,35.6294,35.6056,35.6056,3300.0
2006-01-10 14:55:00,44.92,44.94,44.9,44.94,3500.0,35.6056,35.6215,35.5898,35.6215,3500.0
2006-01-10 15:00:00,44.94,44.96,44.94,44.95,10900.0,35.6215,35.6373,35.6215,35.6294,10900.0
2006-01-10 15:05:00,44.95,44.97,44.94,44.96,6700.0,35.6294,35.6453,35.6215,35.6373,6700.0
2006-01-10 15:10:00,44.97,45.0,44.95,44.99,5600.0,35.6453,35.669,35.6294,35.6611,5600.0
2006-01-10 15:15:00,45.0,45.02,44.97,44.97,6200.0,35.669,35.6849,35.6453,35.6453,6200.0
2006-01-10 15:20:00,44.99,45.0,44.97,45.0,4900.0,35.6611,35.669,35.6453,35.669,4900.0
2006-01-10 15:25:00,45.0,45.05,44.98,45.05,13500.0,35.669,35.7087,35.6532,35.7087,13500.0
2006-01-10 15:30:00,45.06,45.1,45.03,45.09,15100.0,35.7166,35.7483,35.6928,35.7404,15100.0
2006-01-10 15:35:00,45.1,45.16,45.1,45.13,24200.0,35.7483,35.7959,35.7483,35.7721,24200.0
2006-01-10 15:40:00,45.1,45.14,45.07,45.14,7800.0,35.7483,35.78,35.7245,35.78,7800.0
2006-01-10 15:45:00,45.13,45.27,45.13,45.25,26500.0,35.7721,35.8831,35.7721,35.8672,26500.0
2006-01-10 15:50:00,45.24,45.28,45.22,45.25,34300.0,35.8593,35.891,35.8434,35.8672,34300.0
2006-01-10 15:55:00,45.25,45.26,45.19,45.2,22000.0,35.8672,35.8751,35.8196,35.8276,22000.0
2006-01-11 09:30:00,45.21,45.22,45.19,45.2,8200.0,35.8355,35.8434,35.8196,35.8276,8200.0
2006-01-11 09:35:00,45.19,45.21,45.19,45.2,7200.0,35.8196,35.8355,35.8196,35.8276,7200.0
2006-01-11 09:40:00,45.19,45.2,45.17,45.19,3600.0,35.8196,35.8276,35.8038,35.8196,3600.0
2006-01-11 09:45:00,45.19,45.2,45.15,45.2,113600.0,35.8196,35.8276,35.7879,35.8276,113600.0
2006-01-11 09:50:00,45.2,45.32,45.2,45.3,31000.0,35.8276,35.9227,35.8276,35.9068,31000.0
2006-01-11 09:55:00,45.29,45.34,45.29,45.33,5000.0,35.8989,35.9385,35.8989,35.9306,5000.0
2006-01-11 10:00:00,45.32,45.34,45.32,45.32,5100.0,35.9227,35.9385,35.9227,35.9227,5100.0
2006-01-11 10:05:00,45.33,45.38,45.3,45.3,39400.0,35.9306,35.9702,35.9068,35.9068,39400.0
2006-01-11 10:10:00,45.3,45.33,45.3,45.3,119900.0,35.9068,35.9306,35.9068,35.9068,119900.0
2006-01-11 10:15:00,45.31,45.32,45.26,45.26,63900.0,35.9148,35.9227,35.8751,35.8751,63900.0
2006-01-11 10:20:00,45.28,45.29,45.25,45.29,11600.0,35.891,35.8989,35.8672,35.8989,11600.0
2006-01-11 10:25:00,45.29,45.29,45.23,45.28,12600.0,35.8989,35.8989,35.8513,35.891,12600.0
2006-01-11 10:30:00,45.29,45.29,45.23,45.26,4900.0,35.8989,35.8989,35.8513,35.8751,4900.0
2006-01-11 10:35:00,45.29,45.29,45.22,45.27,5800.0,35.8989,35.8989,35.8434,35.8831,5800.0
2006-01-11 10:40:00,45.29,45.3,45.22,45.25,17500.0,35.8989,35.9068,35.8434,35.8672,17500.0
2006-01-11 10:45:00,45.25,45.26,45.21,45.26,7400.0,35.8672,35.8751,35.8355,35.8751,7400.0
2006-01-11 10:50:00,45.26,45.27,45.24,45.24,18700.0,35.8751,35.8831,35.8593,35.8593,18700.0
2006-01-11 10:55:00,45.24,45.26,45.23,45.24,8000.0,35.8593,35.8751,35.8513,35.8593,8000.0
2006-01-11 11:00:00,45.25,45.26,45.21,45.21,25200.0,35.8672,35.8751,35.8355,35.8355,25200.0
2006-01-11 11:05:00,45.21,45.21,45.15,45.16,9800.0,35.8355,35.8355,35.7879,35.7959,9800.0
2006-01-11 11:10:00,45.16,45.16,45.04,45.05,13900.0,35.7959,35.7959,35.7007,35.7087,13900.0
2006-01-11 11:15:00,45.04,45.13,45.04,45.1,4300.0,35.7007,35.7721,35.7007,35.7483,4300.0
2006-01-11 11:20:00,45.11,45.15,45.08,45.08,4700.0,35.7562,35.7879,35.7324,35.7324,4700.0
2006-01-11 11:25:00,45.08,45.15,45.06,45.09,6300.0,35.7324,35.7879,35.7166,35.7404,6300.0
2006-01-11 11:30:00,45.14,45.14,45.11,45.11,2700.0,35.78,35.78,35.7562,35.7562,2700.0
2006-01-11 11:35:00,45.12,45.13,45.11,45.12,4000.0,35.7642,35.7721,35.7562,35.7642,4000.0
2006-01-11 11:40:00,45.13,45.13,45.06,45.06,3900.0,35.7721,35.7721,35.7166,35.7166,3900.0
2006-01-11 11:45:00,45.07,45.08,45.06,45.08,5500.0,35.7245,35.7324,35.7166,35.7324,5500.0
2006-01-11 11:50:00,45.08,45.09,45.07,45.09,5100.0,35.7324,35.7404,35.7245,35.7404,5100.0
2006-01-11 11:55:00,45.09,45.12,45.08,45.12,5700.0,35.7404,35.7642,35.7324,35.7642,5700.0
2006-01-11 12:00:00,45.11,45.2,45.11,45.19,4700.0,35.7562,35.8276,35.7562,35.8196,4700.0
2006-01-11 12:05:00,45.19,45.22,45.17,45.22,2700.0,35.8196,35.8434,35.8038,35.8434,2700.0
2006-01-11 12:10:00,45.24,45.25,45.22,45.25,2000.0,35.8593,35.8672,35.8434,35.8672,2000.0
2006-01-11 12:15:00,45.24,45.29,45.24,45.25,12400.0,35.8593,35.8989,35.8593,35.8672,12400.0
2006-01-11 12:20:00,45.23,45.24,45.23,45.24,3100.0,35.8513,35.8593,35.8513,35.8593,3100.0
2006-01-11 12:25:00,45.24,45.26,45.24,45.24,7200.0,35.8593,35.8751,35.8593,35.8593,7200.0
2006-01-11 12:30:00,45.21,45.25,45.21,45.24,4800.0,35.8355,35.8672,35.8355,35.8593,4800.0
2006-01-11 12:35:00,45.25,45.28,45.25,45.25,6200.0,35.8672,35.891,35.8672,35.8672,6200.0
2006-01-11 12:40:00,45.25,45.28,45.25,45.28,4100.0,35.8672,35.891,35.8672,35.891,4100.0
2006-01-11 12:45:00,45.29,45.29,45.26,45.26,5200.0,35.8989,35.8989,35.8751,35.8751,5200.0
2006-01-11 12:50:00,45.28,45.3,45.28,45.3,3500.0,35.891,35.9068,35.891,35.9068,3500.0
2006-01-11 12:55:00,45.3,45.31,45.3,45.31,4100.0,35.9068,35.9148,35.9068,35.9148,4100.0
2006-01-11 13:00:00,45.31,45.31,45.3,45.31,9500.0,35.9148,35.9148,35.9068,35.9148,9500.0
2006-01-11 13:05:00,45.3,45.3,45.21,45.21,7300.0,35.9068,35.9068,35.8355,35.8355,7300.0
2006-01-11 13:10:00,45.21,45.22,45.15,45.15,10300.0,35.8355,35.8434,35.7879,35.7879,10300.0
2006-01-11 13:15:00,45.16,45.16,45.05,45.05,25700.0,35.7959,35.7959,35.7087,35.7087,25700.0
2006-01-11 13:20:00,45.05,45.05,44.92,44.93,21900.0,35.7087,35.7087,35.6056,35.6136,21900.0
2006-01-11 13:25:00,44.94,44.94,44.89,44.9,15100.0,35.6215,35.6215,35.5818,35.5898,15100.0
2006-01-11 13:30:00,44.9,44.98,44.89,44.96,15100.0,35.5898,35.6532,35.5818,35.6373,15100.0
2006-01-11 13:35:00,44.96,44.96,44.9,44.93,16900.0,35.6373,35.6373,35.5898,35.6136,16900.0
2006-01-11 13:40:00,44.94,44.96,44.89,44.89,3400.0,35.6215,35.6373,35.5818,35.5818,3400.0
2006-01-11 13:45:00,44.89,44.91,44.86,44.87,5900.0,35.5818,35.5977,35.5581,35.566,5900.0
2006-01-11 13:50:00,44.85,44.88,44.85,44.87,6200.0,35.5501,35.5739,35.5501,35.566,6200.0
2006-01-11 13:55:00,44.86,44.89,44.85,44.87,10400.0,35.5581,35.5818,35.5501,35.566,10400.0
2006-01-11 14:00:00,44.85,44.87,44.84,44.87,4300.0,35.5501,35.566,35.5422,35.566,4300.0
2006-01-11 14:05:00,44.87,45.01,44.87,45.01,6100.0,35.566,35.677,35.566,35.677,6100.0
2006-01-11 14:10:00,45.02,45.02,45.0,45.0,7000.0,35.6849,35.6849,35.669,35.669,7000.0
2006-01-11 14:15:00,44.99,45.0,44.97,44.97,6200.0,35.6611,35.669,35.6453,35.6453,6200.0
2006-01-11 14:20:00,44.97,44.97,44.88,44.89,8300.0,35.6453,35.6453,35.5739,35.5818,8300.0
2006-01-11 14:25:00,44.89,44.97,44.89,44.95,12000.0,35.5818,35.6453,35.5818,35.6294,12000.0
2006-01-11 14:30:00,44.96,44.96,44.92,44.93,5800.0,35.6373,35.6373,35.6056,35.6136,5800.0
2006-01-11 14:35:00,44.94,44.96,44.94,44.95,14800.0,35.6215,35.6373,35.6215,35.6294,14800.0
2006-01-11 14:40:00,44.95,44.95,44.94,44.95,6700.0,35.6294,35.6294,35.6215,35.6294,6700.0
2006-01-11 14:45:00,44.94,44.94,44.92,44.92,5800.0,35.6215,35.6215,35.6056,35.6056,5800.0
2006-01-11 14:50:00,44.93,44.95,44.93,44.95,9200.0,35.6136,35.6294,35.6136,35.6294,9200.0
2006-01-11 14:55:00,44.95,44.95,44.93,44.95,8800.0,35.6294,35.6294,35.6136,35.6294,8800.0
2006-01-11 15:00:00,44.95,44.96,44.93,44.94,19500.0,35.6294,35.6373,35.6136,35.6215,19500.0
2006-01-11 15:05:00,44.94,44.94,44.91,44.92,7300.0,35.6215,35.6215,35.5977,35.6056,7300.0
2006-01-11 15:10:00,44.91,44.94,44.91,44.94,14100.0,35.5977,35.6215,35.5977,35.6215,14100.0
2006-01-11 15:15:00,44.93,44.95,44.9,44.93,23000.0,35.6136,35.6294,35.5898,35.6136,23000.0
2006-01-11 15:20:00,44.94,44.94,44.91,44.92,9100.0,35.6215,35.6215,35.5977,35.6056,9100.0
2006-01-11 15:25:00,44.93,44.94,44.92,44.93,12300.0,35.6136,35.6215,35.6056,35.6136,12300.0
2006-01-11 15:30:00,44.93,44.93,44.89,44.92,15900.0,35.6136,35.6136,35.5818,35.6056,15900.0
2006-01-11 15:35:00,44.92,44.93,44.9,44.91,12900.0,35.6056,35.6136,35.5898,35.5977,12900.0
2006-01-11 15:40:00,44.91,44.92,44.89,44.89,18500.0,35.5977,35.6056,35.5818,35.5818,18500.0
2006-01-11 15:45:00,44.89,44.9,44.88,44.89,15200.0,35.5818,35.5898,35.5739,35.5818,15200.0
2006-01-11 15:50:00,44.89,44.89,44.88,44.88,8000.0,35.5818,35.5818,35.5739,35.5739,8000.0
2006-01-11 15:55:00,44.88,44.88,44.85,44.85,35200.0,35.5739,35.5739,35.5501,35.5501,35200.0
2006-01-12 09:30:00,44.69,44.82,44.66,44.8,29300.0,35.4233,35.5264,35.3995,35.5105,29300.0
2006-01-12 09:35:00,44.8,44.9,44.8,44.89,26100.0,35.5105,35.5898,35.5105,35.5818,26100.0
2006-01-12 09:40:00,44.9,45.06,44.82,45.06,20900.0,35.5898,35.7166,35.5264,35.7166,20900.0
2006-01-12 09:45:00,45.05,45.12,45.01,45.05,25600.0,35.7087,35.7642,35.677,35.7087,25600.0
2006-01-12 09:50:00,45.04,45.05,45.01,45.03,9800.0,35.7007,35.7087,35.677,35.6928,9800.0
2006-01-12 09:55:00,45.04,45.04,45.0,45.0,16900.0,35.7007,35.7007,35.669,35.669,16900.0
2006-01-12 10:00:00,44.98,44.98,44.9,44.91,5900.0,35.6532,35.6532,35.5898,35.5977,5900.0
2006-01-12 10:05:00,44.9,44.92,44.89,44.92,25900.0,35.5898,35.6056,35.5818,35.6056,25900.0
2006-01-12 10:10:00,44.92,45.02,44.91,45.0,16900.0,35.6056,35.6849,35.5977,35.669,16900.0
2006-01-12 10:15:00,45.0,45.01,44.95,45.01,33000.0,35.669,35.677,35.6294,35.677,33000.0
2006-01-12 10:20:00,45.01,45.04,45.01,45.01,14400.0,35.677,35.7007,35.677,35.677,14400.0
2006-01-12 10:25:00,45.02,45.03,44.97,45.03,15800.0,35.6849,35.6928,35.6453,35.6928,15800.0
2006-01-12 10:30:00,45.06,45.07,45.03,45.06,57800.0,35.7166,35.7245,35.6928,35.7166,57800.0
2006-01-12 10:35:00,45.05,45.06,45.04,45.04,6200.0,35.7087,35.7166,35.7007,35.7007,6200.0
2006-01-12 10:40:00,45.05,45.05,45.04,45.04,5900.0,35.7087,35.7087,35.7007,35.7007,5900.0
2006-01-12 10:45:00,45.05,45.06,45.05,45.05,4200.0,35.7087,35.7166,35.7087,35.7087,4200.0
2006-01-12 10:50:00,45.06,45.18,45.05,45.18,11700.0,35.7166,35.8117,35.7087,35.8117,11700.0
2006-01-12 10:55:00,45.18,45.32,45.13,45.29,28300.0,35.8117,35.9227,35.7721,35.8989,28300.0
2006-01-12 11:00:00,45.3,45.32,45.3,45.32,19000.0,35.9068,35.9227,35.9068,35.9227,19000.0
2006-01-12 11:05:00,45.3,45.3,45.21,45.21,10300.0,35.9068,35.9068,35.8355,35.8355,10300.0
2006-01-12 11:10:00,45.22,45.22,45.21,45.21,2800.0,35.8434,35.8434,35.8355,35.8355,2800.0
2006-01-12 11:15:00,45.22,45.22,45.19,45.2,2300.0,35.8434,35.8434,35.8196,35.8276,2300.0
2006-01-12 11:20:00,45.2,45.24,45.19,45.23,10300.0,35.8276,35.8593,35.8196,35.8513,10300.0
2006-01-12 11:25:00,45.23,45.23,45.21,45.22,3700.0,35.8513,35.8513,35.8355,35.8434,3700.0
2006-01-12 11:30:00,45.22,45.23,45.22,45.23,1800.0,35.8434,35.8513,35.8434,35.8513,1800.0
2006-01-12 11:35:00,45.23,45.23,45.21,45.22,8600.0,35.8513,35.8513,35.8355,35.8434,8600.0
2006-01-12 11:40:00,45.23,45.25,45.23,45.25,2500.0,35.8513,35.8672,35.8513,35.8672,2500.0
2006-01-12 11:45:00,45.24,45.24,45.23,45.24,115800.0,35.8593,35.8593,35.8513,35.8593,115800.0
2006-01-12 11:50:00,45.24,45.24,45.21,45.23,6500.0,35.8593,35.8593,35.8355,35.8513,6500.0
2006-01-12 11:55:00,45.23,45.23,45.23,45.23,4300.0,35.8513,35.8513,35.8513,35.8513,4300.0
2006-01-12 12:00:00,45.23,45.23,45.22,45.23,2300.0,35.8513,35.8513,35.8434,35.8513,2300.0
2006-01-12 12:05:00,45.23,45.23,45.2,45.2,4500.0,35.8513,35.8513,35.8276,35.8276,4500.0
2006-01-12 12:10:00,45.2,45.21,45.18,45.19,15900.0,35.8276,35.8355,35.8117,35.8196,15900.0
2006-01-12 12:15:00,45.19,45.26,45.19,45.2,10600.0,35.8196,35.8751,35.8196,35.8276,10600.0
2006-01-12 12:20:00,45.17,45.25,45.17,45.18,14100.0,35.8038,35.8672,35.8038,35.8117,14100.0
2006-01-12 12:25:00,45.19,45.19,45.15,45.16,10300.0,35.8196,35.8196,35.7879,35.7959,10300.0
2006-01-12 12:30:00,45.15,45.17,45.15,45.16,2300.0,35.7879,35.8038,35.7879,35.7959,2300.0
2006-01-12 12:35:00,45.16,45.2,45.16,45.2,4800.0,35.7959,35.8276,35.7959,35.8276,4800.0
2006-01-12 12:40:00,45.2,45.28,45.2,45.27,10900.0,35.8276,35.891,35.8276,35.8831,10900.0
2006-01-12 12:45:00,45.27,45.27,45.26,45.26,2700.0,35.8831,35.8831,35.8751,35.8751,2700.0
2006-01-12 12:50:00,45.27,45.27,45.26,45.26,2100.0,35.8831,35.8831,35.8751,35.8751,2100.0
2006-01-12 12:55:00,45.26,45.27,45.21,45.27,8600.0,35.8751,35.8831,35.8355,35.8831,8600.0
2006-01-12 13:00:00,45.26,45.26,45.26,45.26,100.0,35.8751,35.8751,35.8751,35.8751,100.0
2006-01-12 13:05:00,45.26,45.27,45.26,45.26,2500.0,35.8751,35.8831,35.8751,35.8751,2500.0
2006-01-12 13:10:00,45.27,45.28,45.27,45.28,2500.0,35.8831,35.891,35.8831,35.891,2500.0
2006-01-12 13:15:00,45.28,45.34,45.28,45.34,4300.0,35.891,35.9385,35.891,35.9385,4300.0
2006-01-12 13:20:00,45.33,45.34,45.31,45.31,7700.0,35.9306,35.9385,35.9148,35.9148,7700.0
2006-01-12 13:25:00,45.32,45.32,45.31,45.31,1700.0,35.9227,35.9227,35.9148,35.9148,1700.0
2006-01-12 13:30:00,45.31,45.34,45.31,45.34,5500.0,35.9148,35.9385,35.9148,35.9385,5500.0
2006-01-12 13:35:00,45.35,45.35,45.32,45.33,2400.0,35.9465,35.9465,35.9227,35.9306,2400.0
2006-01-12 13:40:00,45.31,45.31,45.3,45.3,50700.0,35.9148,35.9148,35.9068,35.9068,50700.0
2006-01-12 13:45:00,45.3,45.31,45.29,45.3,6800.0,35.9068,35.9148,35.8989,35.9068,6800.0
2006-01-12 13:50:00,45.3,45.3,45.28,45.29,2400.0,35.9068,35.9068,35.891,35.8989,2400.0
2006-01-12 13:55:00,45.29,45.31,45.29,45.29,3600.0,35.8989,35.9148,35.8989,35.8989,3600.0
2006-01-12 14:00:00,45.29,45.29,45.24,45.24,6400.0,35.8989,35.8989,35.8593,35.8593,6400.0
2006-01-12 14:05:00,45.23,45.23,45.19,45.2,72200.0,35.8513,35.8513,35.8196,35.8276,72200.0
2006-01-12 14:10:00,45.19,45.24,45.19,45.22,6400.0,35.8196,35.8593,35.8196,35.8434,6400.0
2006-01-12 14:15:00,45.19,45.19,45.16,45.16,2100.0,35.8196,35.8196,35.7959,35.7959,2100.0
2006-01-12 14:20:00,45.15,45.15,45.07,45.08,78200.0,35.7879,35.7879,35.7245,35.7324,78200.0
2006-01-12 14:25:00,45.08,45.11,45.08,45.11,4900.0,35.7324,35.7562,35.7324,35.7562,4900.0
2006-01-12 14:30:00,45.12,45.17,45.11,45.16,9200.0,35.7642,35.8038,35.7562,35.7959,9200.0
2006-01-12 14:35:00,45.16,45.18,45.16,45.17,6300.0,35.7959,35.8117,35.7959,35.8038,6300.0
2006-01-12 14:40:00,45.19,45.22,45.18,45.18,8200.0,35.8196,35.8434,35.8117,35.8117,8200.0
2006-01-12 14:45:00,45.18,45.22,45.17,45.19,30800.0,35.8117,35.8434,35.8038,35.8196,30800.0
2006-01-12 14:50:00,45.19,45.25,45.19,45.25,25100.0,35.8196,35.8672,35.8196,35.8672,25100.0
2006-01-12 14:55:00,45.25,45.26,45.23,45.23,5300.0,35.8672,35.8751,35.8513,35.8513,5300.0
2006-01-12 15:00:00,45.24,45.24,45.22,45.23,2700.0,35.8593,35.8593,35.8434,35.8513,2700.0
2006-01-12 15:05:00,45.24,45.26,45.24,45.25,6800.0,35.8593,35.8751,35.8593,35.8672,6800.0
2006-01-12 15:10:00,45.25,45.25,45.22,45.22,8300.0,35.8672,35.8672,35.8434,35.8434,8300.0
2006-01-12 15:15:00,45.22,45.22,45.19,45.2,4900.0,35.8434,35.8434,35.8196,35.8276,4900.0
2006-01-12 15:20:00,45.21,45.23,45.2,45.23,19200.0,35.8355,35.8513,35.8276,35.8513,19200.0
2006-01-12 15:25:00,45.22,45.23,45.19,45.21,11300.0,35.8434,35.8513,35.8196,35.8355,11300.0
2006-01-12 15:30:00,45.22,45.23,45.21,45.22,23700.0,35.8434,35.8513,35.8355,35.8434,23700.0
2006-01-12 15:35:00,45.22,45.25,45.22,45.24,14800.0,35.8434,35.8672,35.8434,35.8593,14800.0
2006-01-12 15:40:00,45.24,45.25,45.23,45.23,16400.0,35.8593,35.8672,35.8513,35.8513,16400.0
2006-01-12 15:45:00,45.24,45.26,45.21,45.21,25300.0,35.8593,35.8751,35.8355,35.8355,25300.0
2006-01-12 15:50:00,45.22,45.25,45.21,45.25,38500.0,35.8434,35.8672,35.8355,35.8672,38500.0
2006-01-12 15:55:00,45.25,45.3,45.25,45.3,75800.0,35.8672,35.9068,35.8672,35.9068,75800.0
2006-01-13 09:30:00,45.31,45.31,45.3,45.31,7600.0,35.9148,35.9148,35.9068,35.9148,7600.0
2006-01-13 09:35:00,45.35,45.75,45.35,45.68,29200.0,35.9465,36.2635,35.9465,36.208,29200.0
2006-01-13 09:40:00,45.68,45.7,45.6,45.69,15000.0,36.208,36.2239,36.1446,36.216,15000.0
2006-01-13 09:45:00,45.69,45.7,45.65,45.67,21300.0,36.216,36.2239,36.1843,36.2001,21300.0
2006-01-13 09:50:00,45.65,45.67,45.62,45.65,7100.0,36.1843,36.2001,36.1605,36.1843,7100.0
2006-01-13 09:55:00,45.65,45.66,45.64,45.65,24200.0,36.1843,36.1922,36.1763,36.1843,24200.0
2006-01-13 10:00:00,45.65,45.65,45.61,45.61,4600.0,36.1843,36.1843,36.1525,36.1525,4600.0
2006-01-13 10:05:00,45.61,45.61,45.56,45.6,15600.0,36.1525,36.1525,36.1129,36.1446,15600.0
2006-01-13 10:10:00,45.6,45.71,45.59,45.66,10600.0,36.1446,36.2318,36.1367,36.1922,10600.0
2006-01-13 10:15:00,45.61,45.61,45.59,45.61,5100.0,36.1525,36.1525,36.1367,36.1525,5100.0
2006-01-13 10:20:00,45.6,45.6,45.55,45.57,6500.0,36.1446,36.1446,36.105,36.1208,6500.0
2006-01-13 10:25:00,45.56,45.56,45.46,45.54,8900.0,36.1129,36.1129,36.0337,36.0971,8900.0
2006-01-13 10:30:00,45.53,45.55,45.52,45.53,16200.0,36.0891,36.105,36.0812,36.0891,16200.0
2006-01-13 10:35:00,45.54,45.55,45.53,45.53,6200.0,36.0971,36.105,36.0891,36.0891,6200.0
2006-01-13 10:40:00,45.53,45.54,45.53,45.53,4100.0,36.0891,36.0971,36.0891,36.0891,4100.0
2006-01-13 10:45:00,45.53,45.55,45.52,45.55,3200.0,36.0891,36.105,36.0812,36.105,3200.0
2006-01-13 10:50:00,45.54,45.61,45.54,45.59,9300.0,36.0971,36.1525,36.0971,36.1367,9300.0
2006-01-13 10:55:00,45.59,45.65,45.59,45.61,5900.0,36.1367,36.1843,36.1367,36.1525,5900.0
2006-01-13 11:00:00,45.61,45.63,45.56,45.57,3900.0,36.1525,36.1684,36.1129,36.1208,3900.0
2006-01-13 11:05:00,45.58,45.63,45.56,45.63,3300.0,36.1288,36.1684,36.1129,36.1684,3300.0
2006-01-13 11:10:00,45.64,45.68,45.64,45.67,8200.0,36.1763,36.208,36.1763,36.2001,8200.0
2006-01-13 11:15:00,45.67,45.68,45.63,45.63,8900.0,36.2001,36.208,36.1684,36.1684,8900.0
2006-01-13 11:20:00,45.63,45.7,45.63,45.67,25300.0,36.1684,36.2239,36.1684,36.2001,25300.0
2006-01-13 11:25:00,45.7,45.78,45.7,45.78,38200.0,36.2239,36.2873,36.2239,36.2873,38200.0
2006-01-13 11:30:00,45.78,45.84,45.78,45.8,13300.0,36.2873,36.3349,36.2873,36.3032,13300.0
2006-01-13 11:35:00,45.81,45.9,45.81,45.9,8300.0,36.3111,36.3824,36.3111,36.3824,8300.0
2006-01-13 11:40:00,45.89,45.94,45.89,45.89,5100.0,36.3745,36.4141,36.3745,36.3745,5100.0
2006-01-13 11:45:00,45.87,45.88,45.85,45.87,14300.0,36.3586,36.3666,36.3428,36.3586,14300.0
2006-01-13 11:50:00,45.85,45.9,45.85,45.9,6200.0,36.3428,36.3824,36.3428,36.3824,6200.0
2006-01-13 11:55:00,45.89,45.89,45.79,45.81,17300.0,36.3745,36.3745,36.2952,36.3111,17300.0
2006-01-13 12:00:00,45.81,45.9,45.81,45.89,8800.0,36.3111,36.3824,36.3111,36.3745,8800.0
2006-01-13 12:05:00,45.89,45.94,45.89,45.94,5600.0,36.3745,36.4141,36.3745,36.4141,5600.0
2006-01-13 12:10:00,45.93,45.94,45.92,45.92,7000.0,36.4062,36.4141,36.3983,36.3983,7000.0
2006-01-13 12:15:00,45.92,45.92,45.86,45.9,6200.0,36.3983,36.3983,36.3507,36.3824,6200.0
2006-01-13 12:20:00,45.92,45.92,45.88,45.88,3800.0,36.3983,36.3983,36.3666,36.3666,3800.0
2006-01-13 12:25:00,45.91,45.92,45.89,45.89,5000.0,36.3903,36.3983,36.3745,36.3745,5000.0
2006-01-13 12:30:00,45.89,45.89,45.88,45.88,2200.0,36.3745,36.3745,36.3666,36.3666,2200.0
2006-01-13 12:35:00,45.87,45.87,45.85,45.85,3700.0,36.3586,36.3586,36.3428,36.3428,3700.0
2006-01-13 12:40:00,45.85,45.86,45.82,45.82,1500.0,36.3428,36.3507,36.319,36.319,1500.0
2006-01-13 12:45:00,45.82,45.82,45.72,45.78,7600.0,36.319,36.319,36.2397,36.2873,7600.0
2006-01-13 12:50:00,45.77,45.79,45.77,45.78,3800.0,36.2794,36.2952,36.2794,36.2873,3800.0
2006-01-13 12:55:00,45.78,45.78,45.7,45.71,5800.0,36.2873,36.2873,36.2239,36.2318,5800.0
2006-01-13 13:00:00,45.7,45.71,45.7,45.71,1200.0,36.2239,36.2318,36.2239,36.2318,1200.0
2006-01-13 13:05:00,45.71,45.76,45.71,45.76,3800.0,36.2318,36.2714,36.2318,36.2714,3800.0
2006-01-13 13:10:00,45.76,45.77,45.7,45.7,4500.0,36.2714,36.2794,36.2239,36.2239,4500.0
2006-01-13 13:15:00,45.7,45.73,45.7,45.71,4700.0,36.2239,36.2477,36.2239,36.2318,4700.0
2006-01-13 13:20:00,45.69,45.73,45.69,45.73,5900.0,36.216,36.2477,36.216,36.2477,5900.0
2006-01-13 13:25:00,45.73,45.73,45.71,45.71,2300.0,36.2477,36.2477,36.2318,36.2318,2300.0
2006-01-13 13:30:00,45.71,45.74,45.71,45.74,8200.0,36.2318,36.2556,36.2318,36.2556,8200.0
2006-01-13 13:35:00,45.75,45.75,45.73,45.73,4200.0,36.2635,36.2635,36.2477,36.2477,4200.0
2006-01-13 13:40:00,45.74,45.74,45.73,45.74,1300.0,36.2556,36.2556,36.2477,36.2556,1300.0
2006-01-13 13:45:00,45.74,45.74,45.73,45.73,1700.0,36.2556,36.2556,36.2477,36.2477,1700.0
2006-01-13 13:50:00,45.73,45.74,45.73,45.74,2200.0,36.2477,36.2556,36.2477,36.2556,2200.0
2006-01-13 13:55:00,45.75,45.83,45.75,45.83,9400.0,36.2635,36.3269,36.2635,36.3269,9400.0
2006-01-13 14:00:00,45.84,45.86,45.8,45.81,8000.0,36.3349,36.3507,36.3032,36.3111,8000.0
2006-01-13 14:05:00,45.82,45.86,45.82,45.86,2500.0,36.319,36.3507,36.319,36.3507,2500.0
2006-01-13 14:10:00,45.87,45.87,45.8,45.8,11100.0,36.3586,36.3586,36.3032,36.3032,11100.0
2006-01-13 14:15:00,45.79,45.8,45.76,45.8,8000.0,36.2952,36.3032,36.2714,36.3032,8000.0
2006-01-13 14:20:00,45.81,45.83,45.8,45.83,2600.0,36.3111,36.3269,36.3032,36.3269,2600.0
2006-01-13 14:25:00,45.85,45.86,45.83,45.86,4800.0,36.3428,36.3507,36.3269,36.3507,4800.0
2006-01-13 14:30:00,45.85,45.86,45.83,45.84,17200.0,36.3428,36.3507,36.3269,36.3349,17200.0
2006-01-13 14:35:00,45.85,45.87,45.85,45.87,6000.0,36.3428,36.3586,36.3428,36.3586,6000.0
2006-01-13 14:40:00,45.89,45.91,45.88,45.9,4900.0,36.3745,36.3903,36.3666,36.3824,4900.0
2006-01-13 14:45:00,45.9,45.9,45.86,45.86,1700.0,36.3824,36.3824,36.3507,36.3507,1700.0
2006-01-13 14:50:00,45.85,45.85,45.81,45.82,3300.0,36.3428,36.3428,36.3111,36.319,3300.0
2006-01-13 14:55:00,45.82,45.83,45.79,45.79,8700.0,36.319,36.3269,36.2952,36.2952,8700.0
2006-01-13 15:00:00,45.8,45.8,45.78,45.79,2300.0,36.3032,36.3032,36.2873,36.2952,2300.0
2006-01-13 15:05:00,45.79,45.8,45.78,45.79,9600.0,36.2952,36.3032,36.2873,36.2952,9600.0
2006-01-13 15:10:00,45.8,45.8,45.76,45.76,4800.0,36.3032,36.3032,36.2714,36.2714,4800.0
2006-01-13 15:15:00,45.76,45.76,45.7,45.7,5100.0,36.2714,36.2714,36.2239,36.2239,5100.0
2006-01-13 15:20:00,45.69,45.76,45.69,45.76,4900.0,36.216,36.2714,36.216,36.2714,4900.0
2006-01-13 15:25:00,45.75,45.78,45.75,45.78,3200.0,36.2635,36.2873,36.2635,36.2873,3200.0
2006-01-13 15:30:00,45.78,45.78,45.77,45.78,13700.0,36.2873,36.2873,36.2794,36.2873,13700.0
2006-01-13 15:35:00,45.78,45.89,45.77,45.78,19800.0,36.2873,36.3745,36.2794,36.2873,19800.0
2006-01-13 15:40:00,45.78,45.78,45.71,45.72,3800.0,36.2873,36.2873,36.2318,36.2397,3800.0
2006-01-13 15:45:00,45.71,45.72,45.63,45.63,16800.0,36.2318,36.2397,36.1684,36.1684,16800.0
2006-01-13 15:50:00,45.63,45.72,45.63,45.68,13400.0,36.1684,36.2397,36.1684,36.208,13400.0
2006-01-13 15:55:00,45.69,45.78,45.69,45.74,25700.0,36.216,36.2873,36.216,36.2556,25700.0
2006-01-17 09:30:00,45.7,45.71,45.2,45.47,27300.0,36.2239,36.2318,35.8276,36.0416,27300.0
2006-01-17 09:35:00,45.48,45.48,45.3,45.33,29200.0,36.0495,36.0495,35.9068,35.9306,29200.0
2006-01-17 09:40:00,45.35,45.35,45.26,45.29,20500.0,35.9465,35.9465,35.8751,35.8989,20500.0
2006-01-17 09:45:00,45.29,45.32,45.27,45.31,17600.0,35.8989,35.9227,35.8831,35.9148,17600.0
2006-01-17 09:50:00,45.32,45.32,45.15,45.16,30800.0,35.9227,35.9227,35.7879,35.7959,30800.0
2006-01-17 09:55:00,45.16,45.23,45.15,45.15,39900.0,35.7959,35.8513,35.7879,35.7879,39900.0
2006-01-17 10:00:00,45.12,45.19,45.12,45.13,12000.0,35.7642,35.8196,35.7642,35.7721,12000.0
2006-01-17 10:05:00,45.13,45.13,45.01,45.01,33900.0,35.7721,35.7721,35.677,35.677,33900.0
2006-01-17 10:10:00,45.01,45.01,44.94,44.94,16700.0,35.677,35.677,35.6215,35.6215,16700.0
2006-01-17 10:15:00,44.94,44.96,44.91,44.95,74700.0,35.6215,35.6373,35.5977,35.6294,74700.0
2006-01-17 10:20:00,44.95,45.04,44.93,45.0,50900.0,35.6294,35.7007,35.6136,35.669,50900.0
2006-01-17 10:25:00,45.0,45.0,44.99,44.99,2500.0,35.669,35.669,35.6611,35.6611,2500.0
2006-01-17 10:30:00,44.97,44.99,44.95,44.95,9400.0,35.6453,35.6611,35.6294,35.6294,9400.0
2006-01-17 10:35:00,44.96,44.96,44.92,44.92,4600.0,35.6373,35.6373,35.6056,35.6056,4600.0
2006-01-17 10:40:00,44.92,44.98,44.92,44.97,12500.0,35.6056,35.6532,35.6056,35.6453,12500.0
2006-01-17 10:45:00,44.96,44.96,44.95,44.95,3400.0,35.6373,35.6373,35.6294,35.6294,3400.0
2006-01-17 10:50:00,44.95,44.95,44.86,44.86,16500.0,35.6294,35.6294,35.5581,35.5581,16500.0
2006-01-17 10:55:00,44.86,44.86,44.74,44.75,32300.0,35.5581,35.5581,35.4629,35.4709,32300.0
2006-01-17 11:00:00,44.75,44.76,44.74,44.74,14800.0,35.4709,35.4788,35.4629,35.4629,14800.0
2006-01-17 11:05:00,44.74,44.74,44.67,44.67,14800.0,35.4629,35.4629,35.4075,35.4075,14800.0
2006-01-17 11:10:00,44.67,44.67,44.58,44.59,22300.0,35.4075,35.4075,35.3361,35.3441,22300.0
2006-01-17 11:15:00,44.59,44.59,44.5,44.5,65900.0,35.3441,35.3441,35.2727,35.2727,65900.0
2006-01-17 11:20:00,44.51,44.65,44.51,44.64,45400.0,35.2806,35.3916,35.2806,35.3837,45400.0
2006-01-17 11:25:00,44.64,44.78,44.64,44.76,23500.0,35.3837,35.4947,35.3837,35.4788,23500.0
2006-01-17 11:30:00,44.77,44.78,44.76,44.76,3000.0,35.4867,35.4947,35.4788,35.4788,3000.0
2006-01-17 11:35:00,44.76,44.76,44.68,44.74,15200.0,35.4788,35.4788,35.4154,35.4629,15200.0
2006-01-17 11:40:00,44.74,44.75,44.7,44.7,12000.0,35.4629,35.4709,35.4312,35.4312,12000.0
2006-01-17 11:45:00,44.7,44.7,44.66,44.66,14700.0,35.4312,35.4312,35.3995,35.3995,14700.0
2006-01-17 11:50:00,44.67,44.68,44.66,44.68,10700.0,35.4075,35.4154,35.3995,35.4154,10700.0
2006-01-17 11:55:00,44.69,44.7,44.68,44.7,21600.0,35.4233,35.4312,35.4154,35.4312,21600.0
2006-01-17 12:00:00,44.7,44.7,44.69,44.69,18300.0,35.4312,35.4312,35.4233,35.4233,18300.0
2006-01-17 12:05:00,44.69,44.7,44.68,44.68,6900.0,35.4233,35.4312,35.4154,35.4154,6900.0
2006-01-17 12:10:00,44.69,44.69,44.67,44.67,21600.0,35.4233,35.4233,35.4075,35.4075,21600.0
2006-01-17 12:15:00,44.68,44.68,44.66,44.67,20300.0,35.4154,35.4154,35.3995,35.4075,20300.0
2006-01-17 12:20:00,44.67,44.67,44.53,44.55,55200.0,35.4075,35.4075,35.2965,35.3123,55200.0
2006-01-17 12:25:00,44.56,44.62,44.56,44.62,21200.0,35.3203,35.3678,35.3203,35.3678,21200.0
2006-01-17 12:30:00,44.62,44.7,44.61,44.7,22100.0,35.3678,35.4312,35.3599,35.4312,22100.0
2006-01-17 12:35:00,44.7,44.71,44.69,44.7,26600.0,35.4312,35.4392,35.4233,35.4312,26600.0
2006-01-17 12:40:00,44.7,44.7,44.69,44.7,20500.0,35.4312,35.4312,35.4233,35.4312,20500.0
2006-01-17 12:45:00,44.7,44.7,44.69,44.7,18900.0,35.4312,35.4312,35.4233,35.4312,18900.0
2006-01-17 12:50:00,44.7,44.72,44.7,44.72,12900.0,35.4312,35.4471,35.4312,35.4471,12900.0
2006-01-17 12:55:00,44.72,44.76,44.71,44.72,17700.0,35.4471,35.4788,35.4392,35.4471,17700.0
2006-01-17 13:00:00,44.72,44.72,44.69,44.69,17500.0,35.4471,35.4471,35.4233,35.4233,17500.0
2006-01-17 13:05:00,44.69,44.69,44.66,44.69,27600.0,35.4233,35.4233,35.3995,35.4233,27600.0
2006-01-17 13:10:00,44.69,44.71,44.68,44.68,9900.0,35.4233,35.4392,35.4154,35.4154,9900.0
2006-01-17 13:15:00,44.67,44.69,44.62,44.65,39900.0,35.4075,35.4233,35.3678,35.3916,39900.0
2006-01-17 13:20:00,44.65,44.65,44.61,44.62,6600.0,35.3916,35.3916,35.3599,35.3678,6600.0
2006-01-17 13:25:00,44.62,44.62,44.61,44.61,4800.0,35.3678,35.3678,35.3599,35.3599,4800.0
2006-01-17 13:30:00,44.62,44.62,44.58,44.59,14200.0,35.3678,35.3678,35.3361,35.3441,14200.0
2006-01-17 13:35:00,44.58,44.63,44.58,44.63,44400.0,35.3361,35.3758,35.3361,35.3758,44400.0
2006-01-17 13:40:00,44.63,44.67,44.63,44.67,11200.0,35.3758,35.4075,35.3758,35.4075,11200.0
2006-01-17 13:45:00,44.67,44.68,44.67,44.67,7400.0,35.4075,35.4154,35.4075,35.4075,7400.0
2006-01-17 13:50:00,44.67,44.69,44.65,44.65,14000.0,35.4075,35.4233,35.3916,35.3916,14000.0
2006-01-17 13:55:00,44.66,44.66,44.66,44.66,4000.0,35.3995,35.3995,35.3995,35.3995,4000.0
2006-01-17 14:00:00,44.66,44.67,44.66,44.66,13000.0,35.3995,35.4075,35.3995,35.3995,13000.0
2006-01-17 14:05:00,44.66,44.67,44.66,44.67,13000.0,35.3995,35.4075,35.3995,35.4075,13000.0
2006-01-17 14:10:00,44.67,44.67,44.63,44.66,28700.0,35.4075,35.4075,35.3758,35.3995,28700.0
2006-01-17 14:15:00,44.66,44.66,44.65,44.65,19000.0,35.3995,35.3995,35.3916,35.3916,19000.0
2006-01-17 14:20:00,44.65,44.68,44.65,44.65,14000.0,35.3916,35.4154,35.3916,35.3916,14000.0
2006-01-17 14:25:00,44.65,44.67,44.62,44.66,19100.0,35.3916,35.4075,35.3678,35.3995,19100.0
2006-01-17 14:30:00,44.65,44.66,44.64,44.66,16500.0,35.3916,35.3995,35.3837,35.3995,16500.0
2006-01-17 14:35:00,44.66,44.66,44.64,44.64,8800.0,35.3995,35.3995,35.3837,35.3837,8800.0
2006-01-17 14:40:00,44.64,44.64,44.62,44.62,9700.0,35.3837,35.3837,35.3678,35.3678,9700.0
2006-01-17 14:45:00,44.62,44.63,44.6,44.6,12200.0,35.3678,35.3758,35.352,35.352,12200.0
2006-01-17 14:50:00,44.61,44.61,44.56,44.56,29600.0,35.3599,35.3599,35.3203,35.3203,29600.0
2006-01-17 14:55:00,44.56,44.57,44.5,44.5,17100.0,35.3203,35.3282,35.2727,35.2727,17100.0
2006-01-17 15:00:00,44.5,44.51,44.42,44.47,35400.0,35.2727,35.2806,35.2093,35.2489,35400.0
2006-01-17 15:05:00,44.47,44.49,44.46,44.49,23500.0,35.2489,35.2648,35.241,35.2648,23500.0
2006-01-17 15:10:00,44.48,44.49,44.47,44.48,10300.0,35.2569,35.2648,35.2489,35.2569,10300.0
2006-01-17 15:15:00,44.47,44.47,44.46,44.46,12400.0,35.2489,35.2489,35.241,35.241,12400.0
2006-01-17 15:20:00,44.46,44.48,44.46,44.46,22100.0,35.241,35.2569,35.241,35.241,22100.0
2006-01-17 15:25:00,44.46,44.47,44.42,44.43,46400.0,35.241,35.2489,35.2093,35.2172,46400.0
2006-01-17 15:30:00,44.43,44.46,44.43,44.46,38000.0,35.2172,35.241,35.2172,35.241,38000.0
2006-01-17 15:35:00,44.45,44.46,44.42,44.42,36700.0,35.2331,35.241,35.2093,35.2093,36700.0
2006-01-17 15:40:00,44.42,44.45,44.4,44.45,29600.0,35.2093,35.2331,35.1934,35.2331,29600.0
2006-01-17 15:45:00,44.45,44.5,44.42,44.5,35100.0,35.2331,35.2727,35.2093,35.2727,35100.0
2006-01-17 15:50:00,44.52,44.58,44.49,44.51,43300.0,35.2886,35.3361,35.2648,35.2806,43300.0
2006-01-17 15:55:00,44.5,44.51,44.47,44.47,25400.0,35.2727,35.2806,35.2489,35.2489,25400.0
2006-01-18 09:30:00,44.02,44.02,44.02,44.02,0.0,34.8922,34.8922,34.8922,34.8922,0.0
2006-01-18 09:35:00,43.79,43.96,43.79,43.85,128500.0,34.7099,34.8447,34.7099,34.7575,128500.0
2006-01-18 09:40:00,43.7,43.85,43.65,43.8,123700.0,34.6386,34.7575,34.599,34.7179,123700.0
2006-01-18 09:45:00,43.79,43.79,43.75,43.75,51500.0,34.7099,34.7099,34.6782,34.6782,51500.0
2006-01-18 09:50:00,43.75,43.75,43.53,43.6,109800.0,34.6782,34.6782,34.5038,34.5593,109800.0
2006-01-18 09:55:00,43.59,43.67,43.56,43.56,34900.0,34.5514,34.6148,34.5276,34.5276,34900.0
2006-01-18 10:00:00,43.57,43.57,43.42,43.43,105200.0,34.5356,34.5356,34.4167,34.4246,105200.0
2006-01-18 10:05:00,43.42,43.6,43.36,43.45,173600.0,34.4167,34.5593,34.3691,34.4404,173600.0
2006-01-18 10:10:00,43.44,43.45,43.3,43.37,111900.0,34.4325,34.4404,34.3215,34.377,111900.0
2006-01-18 10:15:00,43.37,43.4,43.35,43.36,80000.0,34.377,34.4008,34.3612,34.3691,80000.0
2006-01-18 10:20:00,43.35,43.38,43.34,43.37,76200.0,34.3612,34.385,34.3532,34.377,76200.0
2006-01-18 10:25:00,43.37,43.42,43.32,43.34,53500.0,34.377,34.4167,34.3374,34.3532,53500.0
2006-01-18 10:30:00,43.32,43.32,43.25,43.25,20600.0,34.3374,34.3374,34.2819,34.2819,20600.0
2006-01-18 10:35:00,43.26,43.3,43.26,43.29,47100.0,34.2898,34.3215,34.2898,34.3136,47100.0
2006-01-18 10:40:00,43.29,43.3,43.2,43.2,47700.0,34.3136,34.3215,34.2423,34.2423,47700.0
2006-01-18 10:45:00,43.2,43.24,43.18,43.24,30500.0,34.2423,34.274,34.2264,34.274,30500.0
2006-01-18 10:50:00,43.24,43.31,43.23,43.31,32100.0,34.274,34.3295,34.2661,34.3295,32100.0
2006-01-18 10:55:00,43.31,43.38,43.29,43.29,34600.0,34.3295,34.385,34.3136,34.3136,34600.0
2006-01-18 11:00:00,43.29,43.33,43.22,43.33,18700.0,34.3136,34.3453,34.2581,34.3453,18700.0
2006-01-18 11:05:00,43.33,43.35,43.31,43.34,14800.0,34.3453,34.3612,34.3295,34.3532,14800.0
2006-01-18 11:10:00,43.34,43.35,43.3,43.31,17500.0,34.3532,34.3612,34.3215,34.3295,17500.0
2006-01-18 11:15:00,43.32,43.32,43.3,43.31,25000.0,34.3374,34.3374,34.3215,34.3295,25000.0
2006-01-18 11:20:00,43.31,43.32,43.31,43.31,17600.0,34.3295,34.3374,34.3295,34.3295,17600.0
2006-01-18 11:25:00,43.31,43.32,43.31,43.31,13000.0,34.3295,34.3374,34.3295,34.3295,13000.0
2006-01-18 11:30:00,43.32,43.32,43.26,43.26,14000.0,34.3374,34.3374,34.2898,34.2898,14000.0
2006-01-18 11:35:00,43.25,43.26,43.24,43.24,12700.0,34.2819,34.2898,34.274,34.274,12700.0
2006-01-18 11:40:00,43.25,43.27,43.24,43.27,18900.0,34.2819,34.2978,34.274,34.2978,18900.0
2006-01-18 11:45:00,43.26,43.27,43.25,43.26,11300.0,34.2898,34.2978,34.2819,34.2898,11300.0
2006-01-18 11:50:00,43.26,43.27,43.23,43.24,20800.0,34.2898,34.2978,34.2661,34.274,20800.0
2006-01-18 11:55:00,43.24,43.24,43.2,43.21,23400.0,34.274,34.274,34.2423,34.2502,23400.0
2006-01-18 12:00:00,43.21,43.23,43.2,43.2,32500.0,34.2502,34.2661,34.2423,34.2423,32500.0
2006-01-18 12:05:00,43.2,43.2,43.18,43.18,20900.0,34.2423,34.2423,34.2264,34.2264,20900.0
2006-01-18 12:10:00,43.18,43.18,43.16,43.16,5400.0,34.2264,34.2264,34.2106,34.2106,5400.0
2006-01-18 12:15:00,43.15,43.15,43.1,43.15,21300.0,34.2026,34.2026,34.163,34.2026,21300.0
2006-01-18 12:20:00,43.15,43.2,43.15,43.19,13900.0,34.2026,34.2423,34.2026,34.2343,13900.0
2006-01-18 12:25:00,43.18,43.23,43.18,43.2,58400.0,34.2264,34.2661,34.2264,34.2423,58400.0
2006-01-18 12:30:00,43.19,43.2,43.16,43.16,10900.0,34.2343,34.2423,34.2106,34.2106,10900.0
2006-01-18 12:35:00,43.16,43.16,43.05,43.05,21400.0,34.2106,34.2106,34.1234,34.1234,21400.0
2006-01-18 12:40:00,43.05,43.06,43.0,43.01,40300.0,34.1234,34.1313,34.0837,34.0917,40300.0
2006-01-18 12:45:00,43.01,43.07,43.01,43.06,18600.0,34.0917,34.1392,34.0917,34.1313,18600.0
2006-01-18 12:50:00,43.06,43.06,43.02,43.04,13900.0,34.1313,34.1313,34.0996,34.1155,13900.0
2006-01-18 12:55:00,43.04,43.05,43.01,43.02,15900.0,34.1155,34.1234,34.0917,34.0996,15900.0
2006-01-18 13:00:00,43.01,43.02,42.95,42.97,42300.0,34.0917,34.0996,34.0441,34.06,42300.0
2006-01-18 13:05:00,42.95,42.97,42.92,42.92,16500.0,34.0441,34.06,34.0203,34.0203,16500.0
2006-01-18 13:10:00,42.93,42.96,42.92,42.93,16300.0,34.0283,34.052,34.0203,34.0283,16300.0
2006-01-18 13:15:00,42.93,42.93,42.9,42.91,13400.0,34.0283,34.0283,34.0045,34.0124,13400.0
2006-01-18 13:20:00,42.91,43.0,42.9,42.92,35200.0,34.0124,34.0837,34.0045,34.0203,35200.0
2006-01-18 13:25:00,42.92,42.92,42.87,42.87,13400.0,34.0203,34.0203,33.9807,33.9807,13400.0
2006-01-18 13:30:00,42.87,42.88,42.77,42.8,71800.0,33.9807,33.9886,33.9014,33.9252,71800.0
2006-01-18 13:35:00,42.79,42.87,42.76,42.83,44300.0,33.9173,33.9807,33.8935,33.949,44300.0
2006-01-18 13:40:00,42.84,42.84,42.78,42.79,21700.0,33.9569,33.9569,33.9094,33.9173,21700.0
2006-01-18 13:45:00,42.78,42.79,42.66,42.69,38400.0,33.9094,33.9173,33.8142,33.838,38400.0
2006-01-18 13:50:00,42.66,42.69,42.6,42.68,73000.0,33.8142,33.838,33.7667,33.8301,73000.0
2006-01-18 13:55:00,42.68,42.68,42.58,42.58,22100.0,33.8301,33.8301,33.7508,33.7508,22100.0
2006-01-18 14:00:00,42.58,42.68,42.56,42.66,47200.0,33.7508,33.8301,33.735,33.8142,47200.0
2006-01-18 14:05:00,42.66,42.67,42.6,42.64,67400.0,33.8142,33.8222,33.7667,33.7984,67400.0
2006-01-18 14:10:00,42.62,42.63,42.6,42.6,11800.0,33.7825,33.7905,33.7667,33.7667,11800.0
2006-01-18 14:15:00,42.6,42.64,42.5,42.5,49200.0,33.7667,33.7984,33.6874,33.6874,49200.0
2006-01-18 14:20:00,42.5,42.56,42.5,42.5,22200.0,33.6874,33.735,33.6874,33.6874,22200.0
2006-01-18 14:25:00,42.49,42.5,42.28,42.39,48200.0,33.6795,33.6874,33.513,33.6002,48200.0
2006-01-18 14:30:00,42.41,42.47,42.35,42.45,64200.0,33.6161,33.6636,33.5685,33.6478,64200.0
2006-01-18 14:35:00,42.46,42.5,42.45,42.48,25900.0,33.6557,33.6874,33.6478,33.6716,25900.0
2006-01-18 14:40:00,42.49,42.55,42.47,42.49,87200.0,33.6795,33.7271,33.6636,33.6795,87200.0
2006-01-18 14:45:00,42.49,42.6,42.48,42.49,34000.0,33.6795,33.7667,33.6716,33.6795,34000.0
2006-01-18 14:50:00,42.48,42.6,42.46,42.59,54700.0,33.6716,33.7667,33.6557,33.7588,54700.0
2006-01-18 14:55:00,42.59,42.63,42.55,42.56,73200.0,33.7588,33.7905,33.7271,33.735,73200.0
2006-01-18 15:00:00,42.56,42.62,42.55,42.61,83500.0,33.735,33.7825,33.7271,33.7746,83500.0
2006-01-18 15:05:00,42.62,42.62,42.55,42.55,78500.0,33.7825,33.7825,33.7271,33.7271,78500.0
2006-01-18 15:10:00,42.55,42.55,42.47,42.51,40900.0,33.7271,33.7271,33.6636,33.6953,40900.0
2006-01-18 15:15:00,42.51,42.52,42.48,42.48,60400.0,33.6953,33.7033,33.6716,33.6716,60400.0
2006-01-18 15:20:00,42.48,42.48,42.47,42.47,22500.0,33.6716,33.6716,33.6636,33.6636,22500.0
2006-01-18 15:25:00,42.47,42.52,42.42,42.52,160600.0,33.6636,33.7033,33.624,33.7033,160600.0
2006-01-18 15:30:00,42.52,42.65,42.52,42.65,46100.0,33.7033,33.8063,33.7033,33.8063,46100.0
2006-01-18 15:35:00,42.66,42.68,42.65,42.66,20500.0,33.8142,33.8301,33.8063,33.8142,20500.0
2006-01-18 15:40:00,42.66,42.67,42.61,42.63,22000.0,33.8142,33.8222,33.7746,33.7905,22000.0
2006-01-18 15:45:00,42.63,42.69,42.63,42.69,48300.0,33.7905,33.838,33.7905,33.838,48300.0
2006-01-18 15:50:00,42.69,42.76,42.69,42.76,84400.0,33.838,33.8935,33.838,33.8935,84400.0
2006-01-18 15:55:00,42.78,42.79,42.7,42.7,129100.0,33.9094,33.9173,33.846,33.846,129100.0
2006-01-19 09:30:00,42.84,43.0,42.84,42.99,38700.0,33.9569,34.0837,33.9569,34.0758,38700.0
2006-01-19 09:35:00,42.99,43.0,42.93,42.96,36200.0,34.0758,34.0837,34.0283,34.052,36200.0
2006-01-19 09:40:00,42.95,42.98,42.95,42.97,13500.0,34.0441,34.0679,34.0441,34.06,13500.0
2006-01-19 09:45:00,42.97,42.99,42.97,42.98,10500.0,34.06,34.0758,34.06,34.0679,10500.0
2006-01-19 09:50:00,42.98,42.98,42.83,42.84,22900.0,34.0679,34.0679,33.949,33.9569,22900.0
2006-01-19 09:55:00,42.78,42.79,42.71,42.72,25200.0,33.9094,33.9173,33.8539,33.8618,25200.0
2006-01-19 10:00:00,42.72,42.78,42.69,42.78,65400.0,33.8618,33.9094,33.838,33.9094,65400.0
2006-01-19 10:05:00,42.78,42.8,42.76,42.78,28800.0,33.9094,33.9252,33.8935,33.9094,28800.0
2006-01-19 10:10:00,42.79,42.79,42.74,42.74,6700.0,33.9173,33.9173,33.8777,33.8777,6700.0
2006-01-19 10:15:00,42.74,42.75,42.71,42.75,10900.0,33.8777,33.8856,33.8539,33.8856,10900.0
2006-01-19 10:20:00,42.74,42.74,42.68,42.71,23400.0,33.8777,33.8777,33.8301,33.8539,23400.0
2006-01-19 10:25:00,42.7,42.72,42.7,42.71,17600.0,33.846,33.8618,33.846,33.8539,17600.0
2006-01-19 10:30:00,42.71,42.76,42.7,42.71,36700.0,33.8539,33.8935,33.846,33.8539,36700.0
2006-01-19 10:35:00,42.71,42.74,42.66,42.74,19600.0,33.8539,33.8777,33.8142,33.8777,19600.0
2006-01-19 10:40:00,42.73,42.83,42.73,42.8,11400.0,33.8697,33.949,33.8697,33.9252,11400.0
2006-01-19 10:45:00,42.8,42.8,42.76,42.8,11800.0,33.9252,33.9252,33.8935,33.9252,11800.0
2006-01-19 10:50:00,42.8,42.8,42.77,42.8,4000.0,33.9252,33.9252,33.9014,33.9252,4000.0
2006-01-19 10:55:00,42.81,42.84,42.79,42.81,6300.0,33.9331,33.9569,33.9173,33.9331,6300.0
2006-01-19 11:00:00,42.81,42.81,42.73,42.76,12400.0,33.9331,33.9331,33.8697,33.8935,12400.0
2006-01-19 11:05:00,42.76,42.77,42.75,42.77,7300.0,33.8935,33.9014,33.8856,33.9014,7300.0
2006-01-19 11:10:00,42.78,42.8,42.78,42.78,4200.0,33.9094,33.9252,33.9094,33.9094,4200.0
2006-01-19 11:15:00,42.77,42.8,42.77,42.78,4000.0,33.9014,33.9252,33.9014,33.9094,4000.0
2006-01-19 11:20:00,42.77,42.79,42.77,42.77,9700.0,33.9014,33.9173,33.9014,33.9014,9700.0
2006-01-19 11:25:00,42.77,42.78,42.75,42.78,9700.0,33.9014,33.9094,33.8856,33.9094,9700.0
2006-01-19 11:30:00,42.77,42.79,42.77,42.79,8600.0,33.9014,33.9173,33.9014,33.9173,8600.0
2006-01-19 11:35:00,42.79,42.88,42.79,42.86,17400.0,33.9173,33.9886,33.9173,33.9728,17400.0
2006-01-19 11:40:00,42.86,42.9,42.85,42.88,41800.0,33.9728,34.0045,33.9648,33.9886,41800.0
2006-01-19 11:45:00,42.88,42.93,42.88,42.89,15500.0,33.9886,34.0283,33.9886,33.9966,15500.0
2006-01-19 11:50:00,42.88,42.88,42.84,42.85,14200.0,33.9886,33.9886,33.9569,33.9648,14200.0
2006-01-19 11:55:00,42.85,42.89,42.85,42.87,15200.0,33.9648,33.9966,33.9648,33.9807,15200.0
2006-01-19 12:00:00,42.87,42.87,42.82,42.83,46100.0,33.9807,33.9807,33.9411,33.949,46100.0
2006-01-19 12:05:00,42.84,42.88,42.84,42.88,8300.0,33.9569,33.9886,33.9569,33.9886,8300.0
2006-01-19 12:10:00,42.88,42.88,42.83,42.87,6600.0,33.9886,33.9886,33.949,33.9807,6600.0
2006-01-19 12:15:00,42.88,42.92,42.85,42.92,9400.0,33.9886,34.0203,33.9648,34.0203,9400.0
2006-01-19 12:20:00,42.92,42.92,42.89,42.9,6700.0,34.0203,34.0203,33.9966,34.0045,6700.0
2006-01-19 12:25:00,42.88,42.93,42.88,42.93,12000.0,33.9886,34.0283,33.9886,34.0283,12000.0
2006-01-19 12:30:00,42.94,42.98,42.94,42.98,14600.0,34.0362,34.0679,34.0362,34.0679,14600.0
2006-01-19 12:35:00,42.99,43.06,42.99,43.05,94700.0,34.0758,34.1313,34.0758,34.1234,94700.0
2006-01-19 12:40:00,43.05,43.17,43.05,43.15,35400.0,34.1234,34.2185,34.1234,34.2026,35400.0
2006-01-19 12:45:00,43.11,43.12,43.09,43.1,4400.0,34.1709,34.1789,34.1551,34.163,4400.0
2006-01-19 12:50:00,43.09,43.1,43.06,43.07,10400.0,34.1551,34.163,34.1313,34.1392,10400.0
2006-01-19 12:55:00,43.08,43.1,43.07,43.1,17700.0,34.1472,34.163,34.1392,34.163,17700.0
2006-01-19 13:00:00,43.1,43.1,43.0,43.0,32800.0,34.163,34.163,34.0837,34.0837,32800.0
2006-01-19 13:05:00,43.0,43.03,43.0,43.02,6400.0,34.0837,34.1075,34.0837,34.0996,6400.0
2006-01-19 13:10:00,43.02,43.02,43.0,43.0,4500.0,34.0996,34.0996,34.0837,34.0837,4500.0
2006-01-19 13:15:00,43.0,43.0,42.98,42.98,6600.0,34.0837,34.0837,34.0679,34.0679,6600.0
2006-01-19 13:20:00,42.98,42.98,42.98,42.98,1000.0,34.0679,34.0679,34.0679,34.0679,1000.0
2006-01-19 13:25:00,42.98,43.01,42.98,43.0,5900.0,34.0679,34.0917,34.0679,34.0837,5900.0
2006-01-19 13:30:00,42.99,43.0,42.99,42.99,800.0,34.0758,34.0837,34.0758,34.0758,800.0
2006-01-19 13:35:00,42.97,42.97,42.97,42.97,1300.0,34.06,34.06,34.06,34.06,1300.0
2006-01-19 13:40:00,42.96,42.97,42.95,42.97,33300.0,34.052,34.06,34.0441,34.06,33300.0
2006-01-19 13:45:00,42.97,42.97,42.89,42.92,5200.0,34.06,34.06,33.9966,34.0203,5200.0
2006-01-19 13:50:00,42.89,42.91,42.87,42.87,97400.0,33.9966,34.0124,33.9807,33.9807,97400.0
2006-01-19 13:55:00,42.86,42.87,42.8,42.83,9000.0,33.9728,33.9807,33.9252,33.949,9000.0
2006-01-19 14:00:00,42.83,42.88,42.83,42.86,9200.0,33.949,33.9886,33.949,33.9728,9200.0
2006-01-19 14:05:00,42.86,42.86,42.8,42.8,26400.0,33.9728,33.9728,33.9252,33.9252,26400.0
2006-01-19 14:10:00,42.8,42.84,42.8,42.8,12700.0,33.9252,33.9569,33.9252,33.9252,12700.0
2006-01-19 14:15:00,42.8,42.82,42.76,42.82,13900.0,33.9252,33.9411,33.8935,33.9411,13900.0
2006-01-19 14:20:00,42.82,42.87,42.82,42.82,15900.0,33.9411,33.9807,33.9411,33.9411,15900.0
2006-01-19 14:25:00,42.82,42.82,42.66,42.71,40200.0,33.9411,33.9411,33.8142,33.8539,40200.0
2006-01-19 14:30:00,42.73,42.85,42.72,42.85,18000.0,33.8697,33.9648,33.8618,33.9648,18000.0
2006-01-19 14:35:00,42.84,42.87,42.75,42.8,31400.0,33.9569,33.9807,33.8856,33.9252,31400.0
2006-01-19 14:40:00,42.83,42.86,42.8,42.86,9700.0,33.949,33.9728,33.9252,33.9728,9700.0
2006-01-19 14:45:00,42.86,42.86,42.82,42.84,11300.0,33.9728,33.9728,33.9411,33.9569,11300.0
2006-01-19 14:50:00,42.85,42.92,42.85,42.85,18600.0,33.9648,34.0203,33.9648,33.9648,18600.0
2006-01-19 14:55:00,42.86,42.86,42.84,42.84,9100.0,33.9728,33.9728,33.9569,33.9569,9100.0
2006-01-19 15:00:00,42.84,42.84,42.82,42.83,6400.0,33.9569,33.9569,33.9411,33.949,6400.0
2006-01-19 15:05:00,42.82,42.82,42.8,42.81,9400.0,33.9411,33.9411,33.9252,33.9331,9400.0
2006-01-19 15:10:00,42.81,42.81,42.77,42.8,8500.0,33.9331,33.9331,33.9014,33.9252,8500.0
2006-01-19 15:15:00,42.8,42.8,42.79,42.8,12200.0,33.9252,33.9252,33.9173,33.9252,12200.0
2006-01-19 15:20:00,42.8,42.84,42.78,42.78,7200.0,33.9252,33.9569,33.9094,33.9094,7200.0
2006-01-19 15:25:00,42.79,42.89,42.79,42.87,18100.0,33.9173,33.9966,33.9173,33.9807,18100.0
2006-01-19 15:30:00,42.87,42.87,42.84,42.84,10000.0,33.9807,33.9807,33.9569,33.9569,10000.0
2006-01-19 15:35:00,42.84,42.88,42.84,42.86,17700.0,33.9569,33.9886,33.9569,33.9728,17700.0
2006-01-19 15:40:00,42.86,42.87,42.85,42.85,6700.0,33.9728,33.9807,33.9648,33.9648,6700.0
2006-01-19 15:45:00,42.85,42.86,42.84,42.85,24200.0,33.9648,33.9728,33.9569,33.9648,24200.0
2006-01-19 15:50:00,42.84,42.9,42.84,42.88,31900.0,33.9569,34.0045,33.9569,33.9886,31900.0
2006-01-19 15:55:00,42.88,42.9,42.85,42.87,32600.0,33.9886,34.0045,33.9648,33.9807,32600.0
2006-01-20 09:30:00,42.8,42.81,42.78,42.78,25600.0,33.9252,33.9331,33.9094,33.9094,25600.0
2006-01-20 09:35:00,42.78,42.78,42.68,42.76,13700.0,33.9094,33.9094,33.8301,33.8935,13700.0
2006-01-20 09:40:00,42.76,42.78,42.65,42.65,12000.0,33.8935,33.9094,33.8063,33.8063,12000.0
2006-01-20 09:45:00,42.65,42.69,42.63,42.68,19100.0,33.8063,33.838,33.7905,33.8301,19100.0
2006-01-20 09:50:00,42.69,42.7,42.6,42.66,16600.0,33.838,33.846,33.7667,33.8142,16600.0
2006-01-20 09:55:00,42.64,42.66,42.62,42.66,5400.0,33.7984,33.8142,33.7825,33.8142,5400.0
2006-01-20 10:00:00,42.65,42.7,42.65,42.69,5100.0,33.8063,33.846,33.8063,33.838,5100.0
2006-01-20 10:05:00,42.69,42.69,42.63,42.66,13300.0,33.838,33.838,33.7905,33.8142,13300.0
2006-01-20 10:10:00,42.65,42.65,42.6,42.6,13300.0,33.8063,33.8063,33.7667,33.7667,13300.0
2006-01-20 10:15:00,42.6,42.64,42.6,42.64,12800.0,33.7667,33.7984,33.7667,33.7984,12800.0
2006-01-20 10:20:00,42.64,42.64,42.62,42.62,18000.0,33.7984,33.7984,33.7825,33.7825,18000.0
2006-01-20 10:25:00,42.61,42.61,42.54,42.59,13000.0,33.7746,33.7746,33.7191,33.7588,13000.0
2006-01-20 10:30:00,42.59,42.66,42.59,42.63,19800.0,33.7588,33.8142,33.7588,33.7905,19800.0
2006-01-20 10:35:00,42.62,42.62,42.5,42.5,12200.0,33.7825,33.7825,33.6874,33.6874,12200.0
2006-01-20 10:40:00,42.5,42.56,42.5,42.52,13700.0,33.6874,33.735,33.6874,33.7033,13700.0
2006-01-20 10:45:00,42.53,42.53,42.36,42.36,22000.0,33.7112,33.7112,33.5765,33.5765,22000.0
2006-01-20 10:50:00,42.38,42.38,42.2,42.2,34900.0,33.5923,33.5923,33.4496,33.4496,34900.0
2006-01-20 10:55:00,42.2,42.24,42.18,42.19,37000.0,33.4496,33.4813,33.4338,33.4417,37000.0
2006-01-20 11:00:00,42.2,42.2,42.13,42.14,48300.0,33.4496,33.4496,33.3941,33.4021,48300.0
2006-01-20 11:05:00,42.14,42.17,42.13,42.14,29500.0,33.4021,33.4258,33.3941,33.4021,29500.0
2006-01-20 11:10:00,42.14,42.14,42.05,42.1,57200.0,33.4021,33.4021,33.3307,33.3704,57200.0
2006-01-20 11:15:00,42.09,42.12,42.06,42.06,13600.0,33.3624,33.3862,33.3387,33.3387,13600.0
2006-01-20 11:20:00,42.05,42.06,41.96,41.99,39700.0,33.3307,33.3387,33.2594,33.2832,39700.0
2006-01-20 11:25:00,41.96,41.96,41.82,41.94,31100.0,33.2594,33.2594,33.1484,33.2435,31100.0
2006-01-20 11:30:00,41.94,42.0,41.94,42.0,30300.0,33.2435,33.2911,33.2435,33.2911,30300.0
2006-01-20 11:35:00,41.99,42.01,41.89,41.89,44300.0,33.2832,33.299,33.2039,33.2039,44300.0
2006-01-20 11:40:00,41.9,41.9,41.8,41.8,38000.0,33.2118,33.2118,33.1326,33.1326,38000.0
2006-01-20 11:45:00,41.82,41.86,41.79,41.8,49500.0,33.1484,33.1801,33.1246,33.1326,49500.0
2006-01-20 11:50:00,41.8,41.92,41.79,41.92,5900.0,33.1326,33.2277,33.1246,33.2277,5900.0
2006-01-20 11:55:00,41.87,41.9,41.81,41.81,9200.0,33.1881,33.2118,33.1405,33.1405,9200.0
2006-01-20 12:00:00,41.81,41.83,41.8,41.8,19000.0,33.1405,33.1564,33.1326,33.1326,19000.0
2006-01-20 12:05:00,41.81,41.82,41.8,41.82,10700.0,33.1405,33.1484,33.1326,33.1484,10700.0
2006-01-20 12:10:00,41.81,41.97,41.81,41.97,18100.0,33.1405,33.2673,33.1405,33.2673,18100.0
2006-01-20 12:15:00,41.97,42.0,41.96,41.98,28400.0,33.2673,33.2911,33.2594,33.2752,28400.0
2006-01-20 12:20:00,41.98,42.02,41.98,42.01,21700.0,33.2752,33.307,33.2752,33.299,21700.0
2006-01-20 12:25:00,42.01,42.03,41.98,41.98,16900.0,33.299,33.3149,33.2752,33.2752,16900.0
2006-01-20 12:30:00,41.98,41.99,41.95,41.96,9200.0,33.2752,33.2832,33.2515,33.2594,9200.0
2006-01-20 12:35:00,41.96,41.97,41.95,41.96,21500.0,33.2594,33.2673,33.2515,33.2594,21500.0
2006-01-20 12:40:00,41.96,41.97,41.94,41.95,41700.0,33.2594,33.2673,33.2435,33.2515,41700.0
2006-01-20 12:45:00,41.94,41.95,41.93,41.95,7600.0,33.2435,33.2515,33.2356,33.2515,7600.0
2006-01-20 12:50:00,41.94,41.95,41.94,41.94,4600.0,33.2435,33.2515,33.2435,33.2435,4600.0
2006-01-20 12:55:00,41.94,41.95,41.94,41.94,6500.0,33.2435,33.2515,33.2435,33.2435,6500.0
2006-01-20 13:00:00,41.94,41.95,41.93,41.93,3100.0,33.2435,33.2515,33.2356,33.2356,3100.0
2006-01-20 13:05:00,41.93,41.94,41.92,41.92,5400.0,33.2356,33.2435,33.2277,33.2277,5400.0
2006-01-20 13:10:00,41.92,41.93,41.88,41.88,25400.0,33.2277,33.2356,33.196,33.196,25400.0
2006-01-20 13:15:00,41.88,41.94,41.88,41.88,10400.0,33.196,33.2435,33.196,33.196,10400.0
2006-01-20 13:20:00,41.88,41.9,41.88,41.89,18600.0,33.196,33.2118,33.196,33.2039,18600.0
2006-01-20 13:25:00,41.9,41.93,41.9,41.9,14000.0,33.2118,33.2356,33.2118,33.2118,14000.0
2006-01-20 13:30:00,41.92,41.92,41.9,41.91,14400.0,33.2277,33.2277,33.2118,33.2198,14400.0
2006-01-20 13:35:00,41.91,41.93,41.9,41.9,14200.0,33.2198,33.2356,33.2118,33.2118,14200.0
2006-01-20 13:40:00,41.91,41.93,41.9,41.9,15500.0,33.2198,33.2356,33.2118,33.2118,15500.0
2006-01-20 13:45:00,41.9,41.94,41.9,41.91,38500.0,33.2118,33.2435,33.2118,33.2198,38500.0
2006-01-20 13:50:00,41.9,41.9,41.86,41.88,7900.0,33.2118,33.2118,33.1801,33.196,7900.0
2006-01-20 13:55:00,41.89,41.91,41.88,41.91,17500.0,33.2039,33.2198,33.196,33.2198,17500.0
2006-01-20 14:00:00,41.9,41.91,41.88,41.88,34700.0,33.2118,33.2198,33.196,33.196,34700.0
2006-01-20 14:05:00,41.88,41.88,41.85,41.86,11000.0,33.196,33.196,33.1722,33.1801,11000.0
2006-01-20 14:10:00,41.85,41.91,41.85,41.9,25100.0,33.1722,33.2198,33.1722,33.2118,25100.0
2006-01-20 14:15:00,41.91,41.93,41.9,41.9,15700.0,33.2198,33.2356,33.2118,33.2118,15700.0
2006-01-20 14:20:00,41.9,41.9,41.88,41.88,8500.0,33.2118,33.2118,33.196,33.196,8500.0
2006-01-20 14:25:00,41.88,41.89,41.85,41.88,11600.0,33.196,33.2039,33.1722,33.196,11600.0
2006-01-20 14:30:00,41.88,41.92,41.88,41.89,13700.0,33.196,33.2277,33.196,33.2039,13700.0
2006-01-20 14:35:00,41.89,41.91,41.88,41.88,24900.0,33.2039,33.2198,33.196,33.196,24900.0
2006-01-20 14:40:00,41.88,41.88,41.84,41.84,12700.0,33.196,33.196,33.1643,33.1643,12700.0
2006-01-20 14:45:00,41.85,41.85,41.83,41.85,6000.0,33.1722,33.1722,33.1564,33.1722,6000.0
2006-01-20 14:50:00,41.85,41.85,41.8,41.8,54100.0,33.1722,33.1722,33.1326,33.1326,54100.0
2006-01-20 14:55:00,41.8,41.8,41.78,41.78,28000.0,33.1326,33.1326,33.1167,33.1167,28000.0
2006-01-20 15:00:00,41.79,41.89,41.78,41.85,40900.0,33.1246,33.2039,33.1167,33.1722,40900.0
2006-01-20 15:05:00,41.86,41.99,41.86,41.95,18700.0,33.1801,33.2832,33.1801,33.2515,18700.0
2006-01-20 15:10:00,41.95,41.96,41.94,41.94,10300.0,33.2515,33.2594,33.2435,33.2435,10300.0
2006-01-20 15:15:00,41.94,41.95,41.94,41.94,11200.0,33.2435,33.2515,33.2435,33.2435,11200.0
2006-01-20 15:20:00,41.94,41.94,41.87,41.87,12100.0,33.2435,33.2435,33.1881,33.1881,12100.0
2006-01-20 15:25:00,41.86,41.86,41.8,41.83,37600.0,33.1801,33.1801,33.1326,33.1564,37600.0
2006-01-20 15:30:00,41.83,41.88,41.83,41.83,15300.0,33.1564,33.196,33.1564,33.1564,15300.0
2006-01-20 15:35:00,41.83,41.84,41.8,41.82,23400.0,33.1564,33.1643,33.1326,33.1484,23400.0
2006-01-20 15:40:00,41.83,41.83,41.79,41.8,28300.0,33.1564,33.1564,33.1246,33.1326,28300.0
2006-01-20 15:45:00,41.81,41.81,41.72,41.73,29200.0,33.1405,33.1405,33.0692,33.0771,29200.0
2006-01-20 15:50:00,41.72,41.84,41.72,41.81,41200.0,33.0692,33.1643,33.0692,33.1405,41200.0
2006-01-20 15:55:00,41.82,41.91,41.82,41.9,45300.0,33.1484,33.2198,33.1484,33.2118,45300.0
2006-01-23 09:30:00,42.27,42.45,42.27,42.43,38800.0,33.5051,33.6478,33.5051,33.6319,38800.0
2006-01-23 09:35:00,42.43,42.44,42.36,42.36,7000.0,33.6319,33.6399,33.5765,33.5765,7000.0
2006-01-23 09:40:00,42.39,42.39,42.3,42.31,22300.0,33.6002,33.6002,33.5289,33.5368,22300.0
2006-01-23 09:45:00,42.29,42.3,42.22,42.3,29100.0,33.521,33.5289,33.4655,33.5289,29100.0
2006-01-23 09:50:00,42.3,42.41,42.27,42.41,30000.0,33.5289,33.6161,33.5051,33.6161,30000.0
2006-01-23 09:55:00,42.42,42.45,42.41,42.44,29600.0,33.624,33.6478,33.6161,33.6399,29600.0
2006-01-23 10:00:00,42.44,42.44,42.41,42.41,12800.0,33.6399,33.6399,33.6161,33.6161,12800.0
2006-01-23 10:05:00,42.41,42.42,42.36,42.36,8200.0,33.6161,33.624,33.5765,33.5765,8200.0
2006-01-23 10:10:00,42.37,42.4,42.36,42.37,31400.0,33.5844,33.6082,33.5765,33.5844,31400.0
2006-01-23 10:15:00,42.37,42.38,42.28,42.28,27000.0,33.5844,33.5923,33.513,33.513,27000.0
2006-01-23 10:20:00,42.28,42.28,42.25,42.25,3900.0,33.513,33.513,33.4893,33.4893,3900.0
2006-01-23 10:25:00,42.25,42.27,42.24,42.26,24700.0,33.4893,33.5051,33.4813,33.4972,24700.0
2006-01-23 10:30:00,42.26,42.26,42.24,42.24,6500.0,33.4972,33.4972,33.4813,33.4813,6500.0
2006-01-23 10:35:00,42.26,42.26,42.12,42.12,24800.0,33.4972,33.4972,33.3862,33.3862,24800.0
2006-01-23 10:40:00,42.11,42.12,42.09,42.12,13700.0,33.3783,33.3862,33.3624,33.3862,13700.0
2006-01-23 10:45:00,42.12,42.12,42.08,42.08,7500.0,33.3862,33.3862,33.3545,33.3545,7500.0
2006-01-23 10:50:00,42.09,42.09,42.07,42.07,8000.0,33.3624,33.3624,33.3466,33.3466,8000.0
2006-01-23 10:55:00,42.07,42.08,42.02,42.02,10400.0,33.3466,33.3545,33.307,33.307,10400.0
2006-01-23 11:00:00,42.04,42.04,41.98,42.02,20100.0,33.3228,33.3228,33.2752,33.307,20100.0
2006-01-23 11:05:00,42.07,42.07,42.03,42.07,14400.0,33.3466,33.3466,33.3149,33.3466,14400.0
2006-01-23 11:10:00,42.07,42.13,42.07,42.13,19400.0,33.3466,33.3941,33.3466,33.3941,19400.0
2006-01-23 11:15:00,42.17,42.18,42.06,42.06,6900.0,33.4258,33.4338,33.3387,33.3387,6900.0
2006-01-23 11:20:00,42.06,42.06,42.04,42.04,3500.0,33.3387,33.3387,33.3228,33.3228,3500.0
2006-01-23 11:25:00,42.05,42.05,42.04,42.05,3200.0,33.3307,33.3307,33.3228,33.3307,3200.0
2006-01-23 11:30:00,42.05,42.05,42.02,42.02,8200.0,33.3307,33.3307,33.307,33.307,8200.0
2006-01-23 11:35:00,42.02,42.06,41.95,42.03,12000.0,33.307,33.3387,33.2515,33.3149,12000.0
2006-01-23 11:40:00,42.03,42.03,41.97,42.03,4700.0,33.3149,33.3149,33.2673,33.3149,4700.0
2006-01-23 11:45:00,42.03,42.15,42.03,42.11,14600.0,33.3149,33.41,33.3149,33.3783,14600.0
2006-01-23 11:50:00,42.1,42.16,42.1,42.15,6300.0,33.3704,33.4179,33.3704,33.41,6300.0
2006-01-23 11:55:00,42.12,42.13,42.09,42.09,1600.0,33.3862,33.3941,33.3624,33.3624,1600.0
2006-01-23 12:00:00,42.11,42.11,42.11,42.11,300.0,33.3783,33.3783,33.3783,33.3783,300.0
2006-01-23 12:05:00,42.11,42.11,42.09,42.11,4800.0,33.3783,33.3783,33.3624,33.3783,4800.0
2006-01-23 12:10:00,42.11,42.14,42.1,42.14,2600.0,33.3783,33.4021,33.3704,33.4021,2600.0
2006-01-23 12:15:00,42.15,42.15,42.11,42.12,3800.0,33.41,33.41,33.3783,33.3862,3800.0
2006-01-23 12:20:00,42.12,42.13,42.12,42.13,8700.0,33.3862,33.3941,33.3862,33.3941,8700.0
2006-01-23 12:25:00,42.12,42.13,42.1,42.1,800.0,33.3862,33.3941,33.3704,33.3704,800.0
2006-01-23 12:30:00,42.11,42.12,42.11,42.11,300.0,33.3783,33.3862,33.3783,33.3783,300.0
2006-01-23 12:35:00,42.12,42.12,42.11,42.12,800.0,33.3862,33.3862,33.3783,33.3862,800.0
2006-01-23 12:40:00,42.12,42.12,42.11,42.11,700.0,33.3862,33.3862,33.3783,33.3783,700.0
2006-01-23 12:45:00,42.11,42.12,42.1,42.1,3300.0,33.3783,33.3862,33.3704,33.3704,3300.0
2006-01-23 12:50:00,42.1,42.11,42.1,42.11,2300.0,33.3704,33.3783,33.3704,33.3783,2300.0
2006-01-23 12:55:00,42.08,42.11,42.08,42.09,1400.0,33.3545,33.3783,33.3545,33.3624,1400.0
2006-01-23 13:00:00,42.09,42.1,42.08,42.09,3700.0,33.3624,33.3704,33.3545,33.3624,3700.0
2006-01-23 13:05:00,42.07,42.09,42.02,42.02,7000.0,33.3466,33.3624,33.307,33.307,7000.0
2006-01-23 13:10:00,42.03,42.03,42.0,42.0,9200.0,33.3149,33.3149,33.2911,33.2911,9200.0
2006-01-23 13:15:00,41.98,41.98,41.97,41.98,3300.0,33.2752,33.2752,33.2673,33.2752,3300.0
2006-01-23 13:20:00,41.95,41.98,41.95,41.95,2800.0,33.2515,33.2752,33.2515,33.2515,2800.0
2006-01-23 13:25:00,41.96,42.0,41.96,42.0,28800.0,33.2594,33.2911,33.2594,33.2911,28800.0
2006-01-23 13:30:00,41.99,42.0,41.96,41.96,16300.0,33.2832,33.2911,33.2594,33.2594,16300.0
2006-01-23 13:35:00,41.95,41.95,41.91,41.91,20300.0,33.2515,33.2515,33.2198,33.2198,20300.0
2006-01-23 13:40:00,41.91,41.92,41.8,41.81,6700.0,33.2198,33.2277,33.1326,33.1405,6700.0
2006-01-23 13:45:00,41.8,41.8,41.75,41.75,4100.0,33.1326,33.1326,33.0929,33.0929,4100.0
2006-01-23 13:50:00,41.77,41.77,41.75,41.76,11100.0,33.1088,33.1088,33.0929,33.1009,11100.0
2006-01-23 13:55:00,41.78,41.78,41.75,41.75,5300.0,33.1167,33.1167,33.0929,33.0929,5300.0
2006-01-23 14:00:00,41.75,41.76,41.75,41.76,5200.0,33.0929,33.1009,33.0929,33.1009,5200.0
2006-01-23 14:05:00,41.76,41.84,41.76,41.84,11800.0,33.1009,33.1643,33.1009,33.1643,11800.0
2006-01-23 14:10:00,41.83,41.84,41.81,41.81,6800.0,33.1564,33.1643,33.1405,33.1405,6800.0
2006-01-23 14:15:00,41.81,41.82,41.76,41.76,4300.0,33.1405,33.1484,33.1009,33.1009,4300.0
2006-01-23 14:20:00,41.77,41.78,41.76,41.78,4600.0,33.1088,33.1167,33.1009,33.1167,4600.0
2006-01-23 14:25:00,41.8,41.8,41.77,41.77,1800.0,33.1326,33.1326,33.1088,33.1088,1800.0
2006-01-23 14:30:00,41.78,41.78,41.77,41.77,7300.0,33.1167,33.1167,33.1088,33.1088,7300.0
2006-01-23 14:35:00,41.76,41.77,41.75,41.75,7600.0,33.1009,33.1088,33.0929,33.0929,7600.0
2006-01-23 14:40:00,41.74,41.75,41.7,41.74,11900.0,33.085,33.0929,33.0533,33.085,11900.0
2006-01-23 14:45:00,41.73,41.75,41.71,41.75,10400.0,33.0771,33.0929,33.0612,33.0929,10400.0
2006-01-23 14:50:00,41.75,41.75,41.74,41.75,1900.0,33.0929,33.0929,33.085,33.0929,1900.0
2006-01-23 14:55:00,41.75,41.75,41.74,41.75,5300.0,33.0929,33.0929,33.085,33.0929,5300.0
2006-01-23 15:00:00,41.75,41.75,41.75,41.75,7100.0,33.0929,33.0929,33.0929,33.0929,7100.0
2006-01-23 15:05:00,41.75,41.76,41.75,41.75,4300.0,33.0929,33.1009,33.0929,33.0929,4300.0
2006-01-23 15:10:00,41.75,41.76,41.75,41.76,12600.0,33.0929,33.1009,33.0929,33.1009,12600.0
2006-01-23 15:15:00,41.76,41.76,41.75,41.75,10100.0,33.1009,33.1009,33.0929,33.0929,10100.0
2006-01-23 15:20:00,41.76,41.85,41.76,41.84,11400.0,33.1009,33.1722,33.1009,33.1643,11400.0
2006-01-23 15:25:00,41.84,41.84,41.83,41.84,9300.0,33.1643,33.1643,33.1564,33.1643,9300.0
2006-01-23 15:30:00,41.83,41.84,41.83,41.84,23600.0,33.1564,33.1643,33.1564,33.1643,23600.0
2006-01-23 15:35:00,41.84,41.9,41.84,41.88,14900.0,33.1643,33.2118,33.1643,33.196,14900.0
2006-01-23 15:40:00,41.9,41.91,41.89,41.89,43700.0,33.2118,33.2198,33.2039,33.2039,43700.0
2006-01-23 15:45:00,41.89,41.89,41.87,41.87,15100.0,33.2039,33.2039,33.1881,33.1881,15100.0
2006-01-23 15:50:00,41.87,41.89,41.86,41.89,16600.0,33.1881,33.2039,33.1801,33.2039,16600.0
2006-01-23 15:55:00,41.89,41.89,41.86,41.89,12600.0,33.2039,33.2039,33.1801,33.2039,12600.0
2006-01-24 09:30:00,42.04,42.2,42.04,42.14,12800.0,33.3228,33.4496,33.3228,33.4021,12800.0
2006-01-24 09:35:00,42.2,42.21,42.17,42.18,3600.0,33.4496,33.4576,33.4258,33.4338,3600.0
2006-01-24 09:40:00,42.18,42.25,42.18,42.22,9300.0,33.4338,33.4893,33.4338,33.4655,9300.0
2006-01-24 09:45:00,42.2,42.2,42.04,42.04,11700.0,33.4496,33.4496,33.3228,33.3228,11700.0
2006-01-24 09:50:00,42.04,42.09,41.94,42.05,33000.0,33.3228,33.3624,33.2435,33.3307,33000.0
2006-01-24 09:55:00,42.05,42.07,42.03,42.03,81200.0,33.3307,33.3466,33.3149,33.3149,81200.0
2006-01-24 10:00:00,42.03,42.03,42.0,42.01,75100.0,33.3149,33.3149,33.2911,33.299,75100.0
2006-01-24 10:05:00,42.01,42.01,42.0,42.0,7400.0,33.299,33.299,33.2911,33.2911,7400.0
2006-01-24 10:10:00,42.0,42.01,42.0,42.01,12100.0,33.2911,33.299,33.2911,33.299,12100.0
2006-01-24 10:15:00,42.02,42.05,42.01,42.01,8800.0,33.307,33.3307,33.299,33.299,8800.0
2006-01-24 10:20:00,42.02,42.02,41.99,41.99,13900.0,33.307,33.307,33.2832,33.2832,13900.0
2006-01-24 10:25:00,41.98,41.98,41.94,41.96,40800.0,33.2752,33.2752,33.2435,33.2594,40800.0
2006-01-24 10:30:00,41.96,41.97,41.95,41.95,23100.0,33.2594,33.2673,33.2515,33.2515,23100.0
2006-01-24 10:35:00,41.95,41.96,41.92,41.93,8200.0,33.2515,33.2594,33.2277,33.2356,8200.0
2006-01-24 10:40:00,41.92,41.93,41.91,41.91,6300.0,33.2277,33.2356,33.2198,33.2198,6300.0
2006-01-24 10:45:00,41.92,41.94,41.88,41.89,33600.0,33.2277,33.2435,33.196,33.2039,33600.0
2006-01-24 10:50:00,41.88,41.9,41.86,41.87,18800.0,33.196,33.2118,33.1801,33.1881,18800.0
2006-01-24 10:55:00,41.86,41.87,41.8,41.81,12900.0,33.1801,33.1881,33.1326,33.1405,12900.0
2006-01-24 11:00:00,41.81,41.83,41.59,41.7,36600.0,33.1405,33.1564,32.9661,33.0533,36600.0
2006-01-24 11:05:00,41.7,41.72,41.69,41.72,18800.0,33.0533,33.0692,33.0454,33.0692,18800.0
2006-01-24 11:10:00,41.7,41.73,41.67,41.67,20300.0,33.0533,33.0771,33.0295,33.0295,20300.0
2006-01-24 11:15:00,41.7,41.74,41.66,41.74,45600.0,33.0533,33.085,33.0216,33.085,45600.0
2006-01-24 11:20:00,41.75,41.77,41.74,41.77,8600.0,33.0929,33.1088,33.085,33.1088,8600.0
2006-01-24 11:25:00,41.78,41.82,41.78,41.82,9800.0,33.1167,33.1484,33.1167,33.1484,9800.0
2006-01-24 11:30:00,41.86,41.99,41.86,41.99,8800.0,33.1801,33.2832,33.1801,33.2832,8800.0
2006-01-24 11:35:00,41.99,41.99,41.9,41.9,23400.0,33.2832,33.2832,33.2118,33.2118,23400.0
2006-01-24 11:40:00,41.91,41.91,41.87,41.87,8000.0,33.2198,33.2198,33.1881,33.1881,8000.0
2006-01-24 11:45:00,41.88,41.92,41.79,41.79,6700.0,33.196,33.2277,33.1246,33.1246,6700.0
2006-01-24 11:50:00,41.76,41.8,41.76,41.8,19300.0,33.1009,33.1326,33.1009,33.1326,19300.0
2006-01-24 11:55:00,41.8,41.8,41.8,41.8,17900.0,33.1326,33.1326,33.1326,33.1326,17900.0
2006-01-24 12:00:00,41.8,41.8,41.78,41.79,6100.0,33.1326,33.1326,33.1167,33.1246,6100.0
2006-01-24 12:05:00,41.8,41.88,41.8,41.87,9200.0,33.1326,33.196,33.1326,33.1881,9200.0
2006-01-24 12:10:00,41.88,41.88,41.87,41.87,1800.0,33.196,33.196,33.1881,33.1881,1800.0
2006-01-24 12:15:00,41.88,41.88,41.87,41.87,4500.0,33.196,33.196,33.1881,33.1881,4500.0
2006-01-24 12:20:00,41.88,41.88,41.87,41.88,1000.0,33.196,33.196,33.1881,33.196,1000.0
2006-01-24 12:25:00,41.88,41.97,41.88,41.96,11400.0,33.196,33.2673,33.196,33.2594,11400.0
2006-01-24 12:30:00,41.96,41.96,41.89,41.9,11900.0,33.2594,33.2594,33.2039,33.2118,11900.0
2006-01-24 12:35:00,41.87,41.9,41.86,41.9,8200.0,33.1881,33.2118,33.1801,33.2118,8200.0
2006-01-24 12:40:00,41.9,41.9,41.89,41.9,4200.0,33.2118,33.2118,33.2039,33.2118,4200.0
2006-01-24 12:45:00,41.9,41.95,41.9,41.95,4200.0,33.2118,33.2515,33.2118,33.2515,4200.0
2006-01-24 12:50:00,41.94,41.97,41.92,41.97,6100.0,33.2435,33.2673,33.2277,33.2673,6100.0
2006-01-24 12:55:00,41.98,41.98,41.93,41.93,20300.0,33.2752,33.2752,33.2356,33.2356,20300.0
2006-01-24 13:00:00,41.9,41.93,41.9,41.9,7100.0,33.2118,33.2356,33.2118,33.2118,7100.0
2006-01-24 13:05:00,41.9,41.91,41.9,41.9,13600.0,33.2118,33.2198,33.2118,33.2118,13600.0
2006-01-24 13:10:00,41.89,41.9,41.85,41.87,6800.0,33.2039,33.2118,33.1722,33.1881,6800.0
2006-01-24 13:15:00,41.86,41.89,41.86,41.89,5500.0,33.1801,33.2039,33.1801,33.2039,5500.0
2006-01-24 13:20:00,41.89,41.9,41.89,41.89,1700.0,33.2039,33.2118,33.2039,33.2039,1700.0
2006-01-24 13:25:00,41.89,41.9,41.87,41.87,3200.0,33.2039,33.2118,33.1881,33.1881,3200.0
2006-01-24 13:30:00,41.88,41.89,41.86,41.87,4000.0,33.196,33.2039,33.1801,33.1881,4000.0
2006-01-24 13:35:00,41.87,41.89,41.81,41.84,9500.0,33.1881,33.2039,33.1405,33.1643,9500.0
2006-01-24 13:40:00,41.82,41.83,41.81,41.83,3700.0,33.1484,33.1564,33.1405,33.1564,3700.0
2006-01-24 13:45:00,41.82,41.83,41.81,41.82,3400.0,33.1484,33.1564,33.1405,33.1484,3400.0
2006-01-24 13:50:00,41.83,41.83,41.81,41.81,5300.0,33.1564,33.1564,33.1405,33.1405,5300.0
2006-01-24 13:55:00,41.82,41.83,41.82,41.83,6300.0,33.1484,33.1564,33.1484,33.1564,6300.0
2006-01-24 14:00:00,41.84,41.85,41.82,41.83,9100.0,33.1643,33.1722,33.1484,33.1564,9100.0
2006-01-24 14:05:00,41.82,41.84,41.82,41.83,15100.0,33.1484,33.1643,33.1484,33.1564,15100.0
2006-01-24 14:10:00,41.84,41.85,41.83,41.84,3700.0,33.1643,33.1722,33.1564,33.1643,3700.0
2006-01-24 14:15:00,41.84,41.84,41.81,41.81,8200.0,33.1643,33.1643,33.1405,33.1405,8200.0
2006-01-24 14:20:00,41.82,41.84,41.81,41.82,4300.0,33.1484,33.1643,33.1405,33.1484,4300.0
2006-01-24 14:25:00,41.82,41.84,41.81,41.82,10600.0,33.1484,33.1643,33.1405,33.1484,10600.0
2006-01-24 14:30:00,41.83,41.84,41.82,41.83,5400.0,33.1564,33.1643,33.1484,33.1564,5400.0
2006-01-24 14:35:00,41.83,41.84,41.83,41.83,4300.0,33.1564,33.1643,33.1564,33.1564,4300.0
2006-01-24 14:40:00,41.83,41.83,41.81,41.81,13800.0,33.1564,33.1564,33.1405,33.1405,13800.0
2006-01-24 14:45:00,41.81,41.83,41.8,41.83,20800.0,33.1405,33.1564,33.1326,33.1564,20800.0
2006-01-24 14:50:00,41.83,41.83,41.81,41.81,10600.0,33.1564,33.1564,33.1405,33.1405,10600.0
2006-01-24 14:55:00,41.82,41.82,41.78,41.78,17500.0,33.1484,33.1484,33.1167,33.1167,17500.0
2006-01-24 15:00:00,41.78,41.79,41.75,41.76,20300.0,33.1167,33.1246,33.0929,33.1009,20300.0
2006-01-24 15:05:00,41.76,41.77,41.76,41.77,5100.0,33.1009,33.1088,33.1009,33.1088,5100.0
2006-01-24 15:10:00,41.77,41.77,41.76,41.76,9500.0,33.1088,33.1088,33.1009,33.1009,9500.0
2006-01-24 15:15:00,41.76,41.77,41.75,41.76,11000.0,33.1009,33.1088,33.0929,33.1009,11000.0
2006-01-24 15:20:00,41.77,41.78,41.77,41.78,5900.0,33.1088,33.1167,33.1088,33.1167,5900.0
2006-01-24 15:25:00,41.78,41.79,41.78,41.79,13500.0,33.1167,33.1246,33.1167,33.1246,13500.0
2006-01-24 15:30:00,41.8,41.8,41.77,41.77,15400.0,33.1326,33.1326,33.1088,33.1088,15400.0
2006-01-24 15:35:00,41.78,41.82,41.78,41.82,44800.0,33.1167,33.1484,33.1167,33.1484,44800.0
2006-01-24 15:40:00,41.82,41.89,41.82,41.87,16300.0,33.1484,33.2039,33.1484,33.1881,16300.0
2006-01-24 15:45:00,41.87,41.89,41.8,41.81,17700.0,33.1881,33.2039,33.1326,33.1405,17700.0
2006-01-24 15:50:00,41.81,41.9,41.81,41.87,20800.0,33.1405,33.2118,33.1405,33.1881,20800.0
2006-01-24 15:55:00,41.88,41.9,41.88,41.89,34800.0,33.196,33.2118,33.196,33.2039,34800.0
2006-01-25 09:30:00,42.63,42.63,42.53,42.63,61400.0,33.7905,33.7905,33.7112,33.7905,61400.0
2006-01-25 09:35:00,42.55,42.67,42.52,42.67,29700.0,33.7271,33.8222,33.7033,33.8222,29700.0
2006-01-25 09:40:00,42.62,42.7,42.62,42.69,38800.0,33.7825,33.846,33.7825,33.838,38800.0
2006-01-25 09:45:00,42.69,42.69,42.56,42.57,31300.0,33.838,33.838,33.735,33.7429,31300.0
2006-01-25 09:50:00,42.57,42.59,42.48,42.48,29000.0,33.7429,33.7588,33.6716,33.6716,29000.0
2006-01-25 09:55:00,42.48,42.48,42.39,42.42,27900.0,33.6716,33.6716,33.6002,33.624,27900.0
2006-01-25 10:00:00,42.42,42.45,42.39,42.41,22000.0,33.624,33.6478,33.6002,33.6161,22000.0
2006-01-25 10:05:00,42.4,42.45,42.35,42.44,46500.0,33.6082,33.6478,33.5685,33.6399,46500.0
2006-01-25 10:10:00,42.45,42.47,42.43,42.46,39500.0,33.6478,33.6636,33.6319,33.6557,39500.0
2006-01-25 10:15:00,42.47,42.47,42.4,42.4,48000.0,33.6636,33.6636,33.6082,33.6082,48000.0
2006-01-25 10:20:00,42.4,42.43,42.39,42.41,14400.0,33.6082,33.6319,33.6002,33.6161,14400.0
2006-01-25 10:25:00,42.39,42.41,42.37,42.38,4900.0,33.6002,33.6161,33.5844,33.5923,4900.0
2006-01-25 10:30:00,42.38,42.38,42.34,42.35,6200.0,33.5923,33.5923,33.5606,33.5685,6200.0
2006-01-25 10:35:00,42.35,42.36,42.35,42.36,2700.0,33.5685,33.5765,33.5685,33.5765,2700.0
2006-01-25 10:40:00,42.36,42.37,42.35,42.35,6200.0,33.5765,33.5844,33.5685,33.5685,6200.0
2006-01-25 10:45:00,42.35,42.39,42.35,42.39,5800.0,33.5685,33.6002,33.5685,33.6002,5800.0
2006-01-25 10:50:00,42.39,42.4,42.38,42.38,16600.0,33.6002,33.6082,33.5923,33.5923,16600.0
2006-01-25 10:55:00,42.38,42.4,42.38,42.4,2300.0,33.5923,33.6082,33.5923,33.6082,2300.0
2006-01-25 11:00:00,42.4,42.4,42.39,42.39,4900.0,33.6082,33.6082,33.6002,33.6002,4900.0
2006-01-25 11:05:00,42.39,42.4,42.36,42.36,3400.0,33.6002,33.6082,33.5765,33.5765,3400.0
2006-01-25 11:10:00,42.36,42.36,42.35,42.36,1900.0,33.5765,33.5765,33.5685,33.5765,1900.0
2006-01-25 11:15:00,42.36,42.4,42.36,42.4,27400.0,33.5765,33.6082,33.5765,33.6082,27400.0
2006-01-25 11:20:00,42.39,42.42,42.35,42.42,34600.0,33.6002,33.624,33.5685,33.624,34600.0
2006-01-25 11:25:00,42.4,42.41,42.34,42.37,13000.0,33.6082,33.6161,33.5606,33.5844,13000.0
2006-01-25 11:30:00,42.39,42.39,42.35,42.35,4400.0,33.6002,33.6002,33.5685,33.5685,4400.0
2006-01-25 11:35:00,42.35,42.37,42.35,42.37,6800.0,33.5685,33.5844,33.5685,33.5844,6800.0
2006-01-25 11:40:00,42.37,42.38,42.36,42.38,6300.0,33.5844,33.5923,33.5765,33.5923,6300.0
2006-01-25 11:45:00,42.38,42.41,42.36,42.36,19500.0,33.5923,33.6161,33.5765,33.5765,19500.0
2006-01-25 11:50:00,42.34,42.36,42.34,42.36,400.0,33.5606,33.5765,33.5606,33.5765,400.0
2006-01-25 11:55:00,42.37,42.38,42.37,42.38,5000.0,33.5844,33.5923,33.5844,33.5923,5000.0
2006-01-25 12:00:00,42.38,42.38,42.34,42.34,7000.0,33.5923,33.5923,33.5606,33.5606,7000.0
2006-01-25 12:05:00,42.34,42.34,42.29,42.29,8200.0,33.5606,33.5606,33.521,33.521,8200.0
2006-01-25 12:10:00,42.3,42.3,42.15,42.15,12400.0,33.5289,33.5289,33.41,33.41,12400.0
2006-01-25 12:15:00,42.15,42.18,42.14,42.16,5900.0,33.41,33.4338,33.4021,33.4179,5900.0
2006-01-25 12:20:00,42.17,42.24,42.17,42.23,8600.0,33.4258,33.4813,33.4258,33.4734,8600.0
2006-01-25 12:25:00,42.23,42.25,42.2,42.25,12000.0,33.4734,33.4893,33.4496,33.4893,12000.0
2006-01-25 12:30:00,42.25,42.25,42.22,42.25,4300.0,33.4893,33.4893,33.4655,33.4893,4300.0
2006-01-25 12:35:00,42.27,42.27,42.23,42.26,3500.0,33.5051,33.5051,33.4734,33.4972,3500.0
2006-01-25 12:40:00,42.26,42.26,42.24,42.24,2100.0,33.4972,33.4972,33.4813,33.4813,2100.0
2006-01-25 12:45:00,42.24,42.32,42.24,42.3,4700.0,33.4813,33.5447,33.4813,33.5289,4700.0
2006-01-25 12:50:00,42.31,42.35,42.3,42.32,5600.0,33.5368,33.5685,33.5289,33.5447,5600.0
2006-01-25 12:55:00,42.33,42.33,42.3,42.3,3000.0,33.5527,33.5527,33.5289,33.5289,3000.0
2006-01-25 13:00:00,42.3,42.3,42.26,42.27,9300.0,33.5289,33.5289,33.4972,33.5051,9300.0
2006-01-25 13:05:00,42.26,42.27,42.26,42.27,13100.0,33.4972,33.5051,33.4972,33.5051,13100.0
2006-01-25 13:10:00,42.26,42.26,42.25,42.25,1800.0,33.4972,33.4972,33.4893,33.4893,1800.0
2006-01-25 13:15:00,42.25,42.25,42.22,42.22,3800.0,33.4893,33.4893,33.4655,33.4655,3800.0
2006-01-25 13:20:00,42.21,42.23,42.21,42.23,6100.0,33.4576,33.4734,33.4576,33.4734,6100.0
2006-01-25 13:25:00,42.22,42.26,42.21,42.26,5000.0,33.4655,33.4972,33.4576,33.4972,5000.0
2006-01-25 13:30:00,42.25,42.26,42.21,42.21,3800.0,33.4893,33.4972,33.4576,33.4576,3800.0
2006-01-25 13:35:00,42.21,42.21,42.19,42.19,9900.0,33.4576,33.4576,33.4417,33.4417,9900.0
2006-01-25 13:40:00,42.19,42.21,42.18,42.21,10900.0,33.4417,33.4576,33.4338,33.4576,10900.0
2006-01-25 13:45:00,42.21,42.23,42.21,42.23,5000.0,33.4576,33.4734,33.4576,33.4734,5000.0
2006-01-25 13:50:00,42.22,42.22,42.2,42.21,14800.0,33.4655,33.4655,33.4496,33.4576,14800.0
2006-01-25 13:55:00,42.21,42.23,42.21,42.22,4900.0,33.4576,33.4734,33.4576,33.4655,4900.0
2006-01-25 14:00:00,42.21,42.22,42.2,42.21,5600.0,33.4576,33.4655,33.4496,33.4576,5600.0
2006-01-25 14:05:00,42.21,42.22,42.2,42.21,9700.0,33.4576,33.4655,33.4496,33.4576,9700.0
2006-01-25 14:10:00,42.21,42.23,42.19,42.22,8800.0,33.4576,33.4734,33.4417,33.4655,8800.0
2006-01-25 14:15:00,42.23,42.24,42.22,42.24,6500.0,33.4734,33.4813,33.4655,33.4813,6500.0
2006-01-25 14:20:00,42.23,42.24,42.22,42.23,5800.0,33.4734,33.4813,33.4655,33.4734,5800.0
2006-01-25 14:25:00,42.24,42.24,42.21,42.23,3000.0,33.4813,33.4813,33.4576,33.4734,3000.0
2006-01-25 14:30:00,42.23,42.24,42.19,42.19,13600.0,33.4734,33.4813,33.4417,33.4417,13600.0
2006-01-25 14:35:00,42.2,42.2,42.17,42.18,15500.0,33.4496,33.4496,33.4258,33.4338,15500.0
2006-01-25 14:40:00,42.18,42.2,42.16,42.18,30900.0,33.4338,33.4496,33.4179,33.4338,30900.0
2006-01-25 14:45:00,42.18,42.19,42.14,42.15,27300.0,33.4338,33.4417,33.4021,33.41,27300.0
2006-01-25 14:50:00,42.15,42.2,42.15,42.18,14200.0,33.41,33.4496,33.41,33.4338,14200.0
2006-01-25 14:55:00,42.18,42.22,42.18,42.2,20900.0,33.4338,33.4655,33.4338,33.4496,20900.0
2006-01-25 15:00:00,42.22,42.3,42.19,42.3,22500.0,33.4655,33.5289,33.4417,33.5289,22500.0
2006-01-25 15:05:00,42.3,42.32,42.27,42.29,19600.0,33.5289,33.5447,33.5051,33.521,19600.0
2006-01-25 15:10:00,42.28,42.29,42.27,42.28,14900.0,33.513,33.521,33.5051,33.513,14900.0
2006-01-25 15:15:00,42.27,42.32,42.27,42.3,19000.0,33.5051,33.5447,33.5051,33.5289,19000.0
2006-01-25 15:20:00,42.29,42.3,42.27,42.28,12600.0,33.521,33.5289,33.5051,33.513,12600.0
2006-01-25 15:25:00,42.29,42.34,42.29,42.32,17200.0,33.521,33.5606,33.521,33.5447,17200.0
2006-01-25 15:30:00,42.33,42.33,42.29,42.29,8500.0,33.5527,33.5527,33.521,33.521,8500.0
2006-01-25 15:35:00,42.3,42.3,42.27,42.29,5900.0,33.5289,33.5289,33.5051,33.521,5900.0
2006-01-25 15:40:00,42.29,42.3,42.23,42.24,14500.0,33.521,33.5289,33.4734,33.4813,14500.0
2006-01-25 15:45:00,42.24,42.25,42.21,42.22,5300.0,33.4813,33.4893,33.4576,33.4655,5300.0
2006-01-25 15:50:00,42.23,42.29,42.23,42.29,20700.0,33.4734,33.521,33.4734,33.521,20700.0
2006-01-25 15:55:00,42.29,42.35,42.29,42.32,35400.0,33.521,33.5685,33.521,33.5447,35400.0
2006-01-26 09:30:00,42.61,42.75,42.61,42.74,7400.0,33.7746,33.8856,33.7746,33.8777,7400.0
2006-01-26 09:35:00,42.73,42.73,42.73,42.73,8500.0,33.8697,33.8697,33.8697,33.8697,8500.0
2006-01-26 09:40:00,42.74,42.74,42.67,42.67,7200.0,33.8777,33.8777,33.8222,33.8222,7200.0
2006-01-26 09:45:00,42.68,42.68,42.6,42.63,18700.0,33.8301,33.8301,33.7667,33.7905,18700.0
2006-01-26 09:50:00,42.62,42.62,42.51,42.55,13300.0,33.7825,33.7825,33.6953,33.7271,13300.0
2006-01-26 09:55:00,42.55,42.55,42.44,42.44,18000.0,33.7271,33.7271,33.6399,33.6399,18000.0
2006-01-26 10:00:00,42.45,42.52,42.45,42.51,21000.0,33.6478,33.7033,33.6478,33.6953,21000.0
2006-01-26 10:05:00,42.49,42.51,42.44,42.5,21600.0,33.6795,33.6953,33.6399,33.6874,21600.0
2006-01-26 10:10:00,42.5,42.55,42.5,42.52,9500.0,33.6874,33.7271,33.6874,33.7033,9500.0
2006-01-26 10:15:00,42.51,42.51,42.46,42.47,5800.0,33.6953,33.6953,33.6557,33.6636,5800.0
2006-01-26 10:20:00,42.46,42.47,42.46,42.47,4600.0,33.6557,33.6636,33.6557,33.6636,4600.0
2006-01-26 10:25:00,42.47,42.5,42.47,42.5,19800.0,33.6636,33.6874,33.6636,33.6874,19800.0
2006-01-26 10:30:00,42.5,42.5,42.48,42.49,150800.0,33.6874,33.6874,33.6716,33.6795,150800.0
2006-01-26 10:35:00,42.49,42.49,42.48,42.48,4400.0,33.6795,33.6795,33.6716,33.6716,4400.0
2006-01-26 10:40:00,42.47,42.47,42.44,42.45,16600.0,33.6636,33.6636,33.6399,33.6478,16600.0
2006-01-26 10:45:00,42.44,42.45,42.4,42.4,6800.0,33.6399,33.6478,33.6082,33.6082,6800.0
2006-01-26 10:50:00,42.4,42.5,42.32,42.32,28500.0,33.6082,33.6874,33.5447,33.5447,28500.0
2006-01-26 10:55:00,42.32,42.32,42.28,42.29,16400.0,33.5447,33.5447,33.513,33.521,16400.0
2006-01-26 11:00:00,42.29,42.29,42.23,42.23,35400.0,33.521,33.521,33.4734,33.4734,35400.0
2006-01-26 11:05:00,42.2,42.2,42.11,42.13,6200.0,33.4496,33.4496,33.3783,33.3941,6200.0
2006-01-26 11:10:00,42.13,42.13,42.08,42.09,8100.0,33.3941,33.3941,33.3545,33.3624,8100.0
2006-01-26 11:15:00,42.09,42.09,42.06,42.06,5000.0,33.3624,33.3624,33.3387,33.3387,5000.0
2006-01-26 11:20:00,42.06,42.06,41.99,41.99,14000.0,33.3387,33.3387,33.2832,33.2832,14000.0
2006-01-26 11:25:00,42.0,42.0,41.98,41.99,15100.0,33.2911,33.2911,33.2752,33.2832,15100.0
2006-01-26 11:30:00,42.0,42.0,41.95,41.95,11700.0,33.2911,33.2911,33.2515,33.2515,11700.0
2006-01-26 11:35:00,41.94,41.94,41.91,41.93,4500.0,33.2435,33.2435,33.2198,33.2356,4500.0
2006-01-26 11:40:00,41.94,41.96,41.92,41.95,10500.0,33.2435,33.2594,33.2277,33.2515,10500.0
2006-01-26 11:45:00,41.94,41.99,41.94,41.99,12200.0,33.2435,33.2832,33.2435,33.2832,12200.0
2006-01-26 11:50:00,41.99,41.99,41.98,41.99,5000.0,33.2832,33.2832,33.2752,33.2832,5000.0
2006-01-26 11:55:00,41.99,41.99,41.99,41.99,2600.0,33.2832,33.2832,33.2832,33.2832,2600.0
2006-01-26 12:00:00,41.99,41.99,41.98,41.98,12000.0,33.2832,33.2832,33.2752,33.2752,12000.0
2006-01-26 12:05:00,41.98,41.99,41.98,41.99,6300.0,33.2752,33.2832,33.2752,33.2832,6300.0
2006-01-26 12:10:00,41.98,42.03,41.96,42.02,33200.0,33.2752,33.3149,33.2594,33.307,33200.0
2006-01-26 12:15:00,42.02,42.03,42.01,42.02,10800.0,33.307,33.3149,33.299,33.307,10800.0
2006-01-26 12:20:00,42.02,42.03,41.98,41.98,8400.0,33.307,33.3149,33.2752,33.2752,8400.0
2006-01-26 12:25:00,41.99,42.0,41.98,41.98,5800.0,33.2832,33.2911,33.2752,33.2752,5800.0
2006-01-26 12:30:00,41.98,41.98,41.96,41.97,2700.0,33.2752,33.2752,33.2594,33.2673,2700.0
2006-01-26 12:35:00,41.97,41.97,41.96,41.96,1800.0,33.2673,33.2673,33.2594,33.2594,1800.0
2006-01-26 12:40:00,41.96,42.02,41.96,42.02,15100.0,33.2594,33.307,33.2594,33.307,15100.0
2006-01-26 12:45:00,42.02,42.02,42.0,42.0,3200.0,33.307,33.307,33.2911,33.2911,3200.0
2006-01-26 12:50:00,42.01,42.01,41.97,41.97,6600.0,33.299,33.299,33.2673,33.2673,6600.0
2006-01-26 12:55:00,41.97,41.97,41.92,41.94,9200.0,33.2673,33.2673,33.2277,33.2435,9200.0
2006-01-26 13:00:00,41.95,41.95,41.9,41.9,6900.0,33.2515,33.2515,33.2118,33.2118,6900.0
2006-01-26 13:05:00,41.91,41.91,41.88,41.88,10000.0,33.2198,33.2198,33.196,33.196,10000.0
2006-01-26 13:10:00,41.88,41.88,41.84,41.84,15300.0,33.196,33.196,33.1643,33.1643,15300.0
2006-01-26 13:15:00,41.83,41.88,41.81,41.88,11600.0,33.1564,33.196,33.1405,33.196,11600.0
2006-01-26 13:20:00,41.88,41.88,41.79,41.79,14800.0,33.196,33.196,33.1246,33.1246,14800.0
2006-01-26 13:25:00,41.76,41.78,41.76,41.76,6900.0,33.1009,33.1167,33.1009,33.1009,6900.0
2006-01-26 13:30:00,41.76,41.77,41.72,41.77,31400.0,33.1009,33.1088,33.0692,33.1088,31400.0
2006-01-26 13:35:00,41.77,41.78,41.75,41.77,20100.0,33.1088,33.1167,33.0929,33.1088,20100.0
2006-01-26 13:40:00,41.78,41.87,41.78,41.84,15400.0,33.1167,33.1881,33.1167,33.1643,15400.0
2006-01-26 13:45:00,41.86,41.88,41.85,41.85,6100.0,33.1801,33.196,33.1722,33.1722,6100.0
2006-01-26 13:50:00,41.86,41.92,41.85,41.89,23400.0,33.1801,33.2277,33.1722,33.2039,23400.0
2006-01-26 13:55:00,41.9,41.94,41.9,41.92,7400.0,33.2118,33.2435,33.2118,33.2277,7400.0
2006-01-26 14:00:00,41.91,41.91,41.9,41.91,3100.0,33.2198,33.2198,33.2118,33.2198,3100.0
2006-01-26 14:05:00,41.91,41.91,41.87,41.88,10600.0,33.2198,33.2198,33.1881,33.196,10600.0
2006-01-26 14:10:00,41.86,41.87,41.83,41.83,3500.0,33.1801,33.1881,33.1564,33.1564,3500.0
2006-01-26 14:15:00,41.83,41.83,41.82,41.82,4800.0,33.1564,33.1564,33.1484,33.1484,4800.0
2006-01-26 14:20:00,41.81,41.82,41.8,41.82,6400.0,33.1405,33.1484,33.1326,33.1484,6400.0
2006-01-26 14:25:00,41.81,41.83,41.8,41.8,6700.0,33.1405,33.1564,33.1326,33.1326,6700.0
2006-01-26 14:30:00,41.81,41.81,41.77,41.8,17100.0,33.1405,33.1405,33.1088,33.1326,17100.0
2006-01-26 14:35:00,41.79,41.83,41.79,41.82,11900.0,33.1246,33.1564,33.1246,33.1484,11900.0
2006-01-26 14:40:00,41.82,41.87,41.8,41.87,8500.0,33.1484,33.1881,33.1326,33.1881,8500.0
2006-01-26 14:45:00,41.87,41.92,41.87,41.92,19200.0,33.1881,33.2277,33.1881,33.2277,19200.0
2006-01-26 14:50:00,41.91,41.92,41.91,41.92,4300.0,33.2198,33.2277,33.2198,33.2277,4300.0
2006-01-26 14:55:00,41.92,41.92,41.9,41.9,11700.0,33.2277,33.2277,33.2118,33.2118,11700.0
2006-01-26 15:00:00,41.89,41.89,41.87,41.87,4200.0,33.2039,33.2039,33.1881,33.1881,4200.0
2006-01-26 15:05:00,41.87,41.89,41.86,41.89,11700.0,33.1881,33.2039,33.1801,33.2039,11700.0
2006-01-26 15:10:00,41.9,41.92,41.88,41.89,17500.0,33.2118,33.2277,33.196,33.2039,17500.0
2006-01-26 15:15:00,41.89,41.89,41.87,41.87,19100.0,33.2039,33.2039,33.1881,33.1881,19100.0
2006-01-26 15:20:00,41.87,41.87,41.85,41.86,12300.0,33.1881,33.1881,33.1722,33.1801,12300.0
2006-01-26 15:25:00,41.86,41.89,41.86,41.89,21800.0,33.1801,33.2039,33.1801,33.2039,21800.0
2006-01-26 15:30:00,41.89,41.92,41.88,41.89,26600.0,33.2039,33.2277,33.196,33.2039,26600.0
2006-01-26 15:35:00,41.89,41.89,41.86,41.86,10000.0,33.2039,33.2039,33.1801,33.1801,10000.0
2006-01-26 15:40:00,41.86,41.87,41.83,41.85,30100.0,33.1801,33.1881,33.1564,33.1722,30100.0
2006-01-26 15:45:00,41.85,41.93,41.85,41.93,25500.0,33.1722,33.2356,33.1722,33.2356,25500.0
2006-01-26 15:50:00,41.93,41.93,41.9,41.91,22500.0,33.2356,33.2356,33.2118,33.2198,22500.0
2006-01-26 15:55:00,41.91,41.97,41.89,41.96,34900.0,33.2198,33.2673,33.2039,33.2594,34900.0
2006-01-27 09:30:00,41.66,41.69,41.65,41.67,16200.0,33.0216,33.0454,33.0137,33.0295,16200.0
2006-01-27 09:35:00,41.67,41.67,41.51,41.56,14700.0,33.0295,33.0295,32.9027,32.9423,14700.0
2006-01-27 09:40:00,41.55,41.6,41.54,41.55,7200.0,32.9344,32.974,32.9265,32.9344,7200.0
2006-01-27 09:45:00,41.55,41.6,41.53,41.55,14800.0,32.9344,32.974,32.9186,32.9344,14800.0
2006-01-27 09:50:00,41.56,41.6,41.56,41.6,2300.0,32.9423,32.974,32.9423,32.974,2300.0
2006-01-27 09:55:00,41.6,41.63,41.59,41.61,5200.0,32.974,32.9978,32.9661,32.982,5200.0
2006-01-27 10:00:00,41.6,41.71,41.6,41.68,13100.0,32.974,33.0612,32.974,33.0375,13100.0
2006-01-27 10:05:00,41.71,41.88,41.68,41.71,15400.0,33.0612,33.196,33.0375,33.0612,15400.0
2006-01-27 10:10:00,41.72,41.77,41.72,41.74,5400.0,33.0692,33.1088,33.0692,33.085,5400.0
2006-01-27 10:15:00,41.74,41.83,41.73,41.83,5000.0,33.085,33.1564,33.0771,33.1564,5000.0
2006-01-27 10:20:00,41.83,41.83,41.77,41.77,2400.0,33.1564,33.1564,33.1088,33.1088,2400.0
2006-01-27 10:25:00,41.77,41.78,41.64,41.65,19100.0,33.1088,33.1167,33.0057,33.0137,19100.0
2006-01-27 10:30:00,41.65,41.68,41.65,41.67,3200.0,33.0137,33.0375,33.0137,33.0295,3200.0
2006-01-27 10:35:00,41.67,41.67,41.64,41.64,3700.0,33.0295,33.0295,33.0057,33.0057,3700.0
2006-01-27 10:40:00,41.63,41.68,41.63,41.68,3600.0,32.9978,33.0375,32.9978,33.0375,3600.0
2006-01-27 10:45:00,41.69,41.7,41.67,41.67,8300.0,33.0454,33.0533,33.0295,33.0295,8300.0
2006-01-27 10:50:00,41.68,41.74,41.68,41.73,5500.0,33.0375,33.085,33.0375,33.0771,5500.0
2006-01-27 10:55:00,41.73,41.75,41.72,41.73,3600.0,33.0771,33.0929,33.0692,33.0771,3600.0
2006-01-27 11:00:00,41.75,41.84,41.75,41.79,7900.0,33.0929,33.1643,33.0929,33.1246,7900.0
2006-01-27 11:05:00,41.78,41.78,41.75,41.76,2400.0,33.1167,33.1167,33.0929,33.1009,2400.0
2006-01-27 11:10:00,41.74,41.78,41.74,41.78,2400.0,33.085,33.1167,33.085,33.1167,2400.0
2006-01-27 11:15:00,41.77,41.82,41.77,41.8,8800.0,33.1088,33.1484,33.1088,33.1326,8800.0
2006-01-27 11:20:00,41.78,41.79,41.74,41.75,5400.0,33.1167,33.1246,33.085,33.0929,5400.0
2006-01-27 11:25:00,41.75,41.75,41.74,41.75,2100.0,33.0929,33.0929,33.085,33.0929,2100.0
2006-01-27 11:30:00,41.75,41.75,41.7,41.71,4600.0,33.0929,33.0929,33.0533,33.0612,4600.0
2006-01-27 11:35:00,41.71,41.71,41.7,41.7,2500.0,33.0612,33.0612,33.0533,33.0533,2500.0
2006-01-27 11:40:00,41.7,41.7,41.67,41.69,3000.0,33.0533,33.0533,33.0295,33.0454,3000.0
2006-01-27 11:45:00,41.69,41.71,41.69,41.71,1800.0,33.0454,33.0612,33.0454,33.0612,1800.0
2006-01-27 11:50:00,41.71,41.72,41.7,41.72,6000.0,33.0612,33.0692,33.0533,33.0692,6000.0
2006-01-27 11:55:00,41.72,41.72,41.71,41.71,1400.0,33.0692,33.0692,33.0612,33.0612,1400.0
2006-01-27 12:00:00,41.71,41.71,41.7,41.71,6300.0,33.0612,33.0612,33.0533,33.0612,6300.0
2006-01-27 12:05:00,41.71,41.73,41.71,41.73,10100.0,33.0612,33.0771,33.0612,33.0771,10100.0
2006-01-27 12:10:00,41.73,41.73,41.73,41.73,1600.0,33.0771,33.0771,33.0771,33.0771,1600.0
2006-01-27 12:15:00,41.73,41.73,41.69,41.69,24100.0,33.0771,33.0771,33.0454,33.0454,24100.0
2006-01-27 12:20:00,41.69,41.69,41.67,41.68,21600.0,33.0454,33.0454,33.0295,33.0375,21600.0
2006-01-27 12:25:00,41.67,41.67,41.64,41.65,12600.0,33.0295,33.0295,33.0057,33.0137,12600.0
2006-01-27 12:30:00,41.65,41.67,41.65,41.67,31600.0,33.0137,33.0295,33.0137,33.0295,31600.0
2006-01-27 12:35:00,41.67,41.7,41.67,41.7,20700.0,33.0295,33.0533,33.0295,33.0533,20700.0
2006-01-27 12:40:00,41.71,41.71,41.69,41.7,7100.0,33.0612,33.0612,33.0454,33.0533,7100.0
2006-01-27 12:45:00,41.7,41.7,41.69,41.69,2500.0,33.0533,33.0533,33.0454,33.0454,2500.0
2006-01-27 12:50:00,41.68,41.68,41.65,41.66,12200.0,33.0375,33.0375,33.0137,33.0216,12200.0
2006-01-27 12:55:00,41.66,41.68,41.64,41.68,21500.0,33.0216,33.0375,33.0057,33.0375,21500.0
2006-01-27 13:00:00,41.68,41.68,41.65,41.66,6800.0,33.0375,33.0375,33.0137,33.0216,6800.0
2006-01-27 13:05:00,41.64,41.64,41.62,41.63,11100.0,33.0057,33.0057,32.9899,32.9978,11100.0
2006-01-27 13:10:00,41.63,41.64,41.62,41.64,7100.0,32.9978,33.0057,32.9899,33.0057,7100.0
2006-01-27 13:15:00,41.64,41.64,41.62,41.62,11200.0,33.0057,33.0057,32.9899,32.9899,11200.0
2006-01-27 13:20:00,41.61,41.61,41.58,41.58,25300.0,32.982,32.982,32.9582,32.9582,25300.0
2006-01-27 13:25:00,41.57,41.58,41.57,41.58,11000.0,32.9503,32.9582,32.9503,32.9582,11000.0
2006-01-27 13:30:00,41.56,41.57,41.54,41.55,7400.0,32.9423,32.9503,32.9265,32.9344,7400.0
2006-01-27 13:35:00,41.54,41.54,41.38,41.38,24000.0,32.9265,32.9265,32.7997,32.7997,24000.0
2006-01-27 13:40:00,41.36,41.36,41.3,41.31,8400.0,32.7838,32.7838,32.7362,32.7442,8400.0
2006-01-27 13:45:00,41.31,41.32,41.3,41.3,55300.0,32.7442,32.7521,32.7362,32.7362,55300.0
2006-01-27 13:50:00,41.31,41.42,41.3,41.42,37900.0,32.7442,32.8314,32.7362,32.8314,37900.0
2006-01-27 13:55:00,41.4,41.42,41.4,41.41,4200.0,32.8155,32.8314,32.8155,32.8234,4200.0
2006-01-27 14:00:00,41.4,41.52,41.4,41.52,26700.0,32.8155,32.9106,32.8155,32.9106,26700.0
2006-01-27 14:05:00,41.53,41.55,41.52,41.55,20700.0,32.9186,32.9344,32.9106,32.9344,20700.0
2006-01-27 14:10:00,41.55,41.55,41.51,41.51,25500.0,32.9344,32.9344,32.9027,32.9027,25500.0
2006-01-27 14:15:00,41.51,41.52,41.5,41.51,29000.0,32.9027,32.9106,32.8948,32.9027,29000.0
2006-01-27 14:20:00,41.5,41.51,41.49,41.49,21700.0,32.8948,32.9027,32.8869,32.8869,21700.0
2006-01-27 14:25:00,41.49,41.51,41.49,41.49,28800.0,32.8869,32.9027,32.8869,32.8869,28800.0
2006-01-27 14:30:00,41.48,41.49,41.48,41.49,6000.0,32.8789,32.8869,32.8789,32.8869,6000.0
2006-01-27 14:35:00,41.48,41.49,41.47,41.48,25800.0,32.8789,32.8869,32.871,32.8789,25800.0
2006-01-27 14:40:00,41.48,41.48,41.47,41.47,15700.0,32.8789,32.8789,32.871,32.871,15700.0
2006-01-27 14:45:00,41.47,41.48,41.47,41.48,3400.0,32.871,32.8789,32.871,32.8789,3400.0
2006-01-27 14:50:00,41.47,41.48,41.47,41.47,5200.0,32.871,32.8789,32.871,32.871,5200.0
2006-01-27 14:55:00,41.48,41.51,41.47,41.51,16200.0,32.8789,32.9027,32.871,32.9027,16200.0
2006-01-27 15:00:00,41.49,41.5,41.49,41.5,9100.0,32.8869,32.8948,32.8869,32.8948,9100.0
2006-01-27 15:05:00,41.5,41.5,41.49,41.5,15700.0,32.8948,32.8948,32.8869,32.8948,15700.0
2006-01-27 15:10:00,41.5,41.5,41.49,41.49,9000.0,32.8948,32.8948,32.8869,32.8869,9000.0
2006-01-27 15:15:00,41.5,41.5,41.48,41.49,9300.0,32.8948,32.8948,32.8789,32.8869,9300.0
2006-01-27 15:20:00,41.49,41.49,41.47,41.48,5900.0,32.8869,32.8869,32.871,32.8789,5900.0
2006-01-27 15:25:00,41.47,41.47,41.46,41.46,9300.0,32.871,32.871,32.8631,32.8631,9300.0
2006-01-27 15:30:00,41.46,41.47,41.45,41.46,15000.0,32.8631,32.871,32.8551,32.8631,15000.0
2006-01-27 15:35:00,41.46,41.46,41.39,41.39,18200.0,32.8631,32.8631,32.8076,32.8076,18200.0
2006-01-27 15:40:00,41.38,41.38,41.34,41.35,18400.0,32.7997,32.7997,32.768,32.7759,18400.0
2006-01-27 15:45:00,41.35,41.35,41.27,41.29,44000.0,32.7759,32.7759,32.7125,32.7283,44000.0
2006-01-27 15:50:00,41.3,41.3,41.27,41.27,57200.0,32.7362,32.7362,32.7125,32.7125,57200.0
2006-01-27 15:55:00,41.27,41.3,41.27,41.3,65000.0,32.7125,32.7362,32.7125,32.7362,65000.0
2006-01-30 09:30:00,41.3,41.3,41.24,41.25,29100.0,32.7362,32.7362,32.6887,32.6966,29100.0
2006-01-30 09:35:00,41.22,41.27,41.21,41.22,13800.0,32.6728,32.7125,32.6649,32.6728,13800.0
2006-01-30 09:40:00,41.22,41.24,41.2,41.2,12400.0,32.6728,32.6887,32.657,32.657,12400.0
2006-01-30 09:45:00,41.19,41.23,41.15,41.23,8500.0,32.6491,32.6808,32.6174,32.6808,8500.0
2006-01-30 09:50:00,41.17,41.18,41.15,41.18,18300.0,32.6332,32.6411,32.6174,32.6411,18300.0
2006-01-30 09:55:00,41.18,41.22,41.18,41.2,29400.0,32.6411,32.6728,32.6411,32.657,29400.0
2006-01-30 10:00:00,41.2,41.23,41.2,41.23,16000.0,32.657,32.6808,32.657,32.6808,16000.0
2006-01-30 10:05:00,41.23,41.28,41.22,41.25,35400.0,32.6808,32.7204,32.6728,32.6966,35400.0
2006-01-30 10:10:00,41.22,41.28,41.22,41.27,26900.0,32.6728,32.7204,32.6728,32.7125,26900.0
2006-01-30 10:15:00,41.27,41.28,41.23,41.26,40400.0,32.7125,32.7204,32.6808,32.7045,40400.0
2006-01-30 10:20:00,41.26,41.33,41.25,41.3,13400.0,32.7045,32.76,32.6966,32.7362,13400.0
2006-01-30 10:25:00,41.27,41.31,41.27,41.3,14000.0,32.7125,32.7442,32.7125,32.7362,14000.0
2006-01-30 10:30:00,41.29,41.3,41.24,41.26,39900.0,32.7283,32.7362,32.6887,32.7045,39900.0
2006-01-30 10:35:00,41.25,41.28,41.24,41.26,8200.0,32.6966,32.7204,32.6887,32.7045,8200.0
2006-01-30 10:40:00,41.3,41.38,41.26,41.38,82500.0,32.7362,32.7997,32.7045,32.7997,82500.0
2006-01-30 10:45:00,41.37,41.41,41.37,41.38,8900.0,32.7917,32.8234,32.7917,32.7997,8900.0
2006-01-30 10:50:00,41.39,41.4,41.39,41.39,13200.0,32.8076,32.8155,32.8076,32.8076,13200.0
2006-01-30 10:55:00,41.39,41.4,41.35,41.35,8900.0,32.8076,32.8155,32.7759,32.7759,8900.0
2006-01-30 11:00:00,41.36,41.39,41.36,41.39,5600.0,32.7838,32.8076,32.7838,32.8076,5600.0
2006-01-30 11:05:00,41.38,41.39,41.35,41.36,49300.0,32.7997,32.8076,32.7759,32.7838,49300.0
2006-01-30 11:10:00,41.37,41.4,41.37,41.4,2800.0,32.7917,32.8155,32.7917,32.8155,2800.0
2006-01-30 11:15:00,41.4,41.4,41.37,41.38,26500.0,32.8155,32.8155,32.7917,32.7997,26500.0
2006-01-30 11:20:00,41.37,41.39,41.36,41.39,5000.0,32.7917,32.8076,32.7838,32.8076,5000.0
2006-01-30 11:25:00,41.38,41.39,41.35,41.35,13200.0,32.7997,32.8076,32.7759,32.7759,13200.0
2006-01-30 11:30:00,41.36,41.37,41.35,41.36,23100.0,32.7838,32.7917,32.7759,32.7838,23100.0
2006-01-30 11:35:00,41.36,41.4,41.35,41.4,23000.0,32.7838,32.8155,32.7759,32.8155,23000.0
2006-01-30 11:40:00,41.4,41.5,41.4,41.45,42000.0,32.8155,32.8948,32.8155,32.8551,42000.0
2006-01-30 11:45:00,41.45,41.45,41.39,41.4,9800.0,32.8551,32.8551,32.8076,32.8155,9800.0
2006-01-30 11:50:00,41.4,41.43,41.37,41.39,9200.0,32.8155,32.8393,32.7917,32.8076,9200.0
2006-01-30 11:55:00,41.4,41.44,41.4,41.43,51400.0,32.8155,32.8472,32.8155,32.8393,51400.0
2006-01-30 12:00:00,41.38,41.4,41.38,41.39,69500.0,32.7997,32.8155,32.7997,32.8076,69500.0
2006-01-30 12:05:00,41.39,41.39,41.35,41.36,4700.0,32.8076,32.8076,32.7759,32.7838,4700.0
2006-01-30 12:10:00,41.37,41.39,41.36,41.38,4000.0,32.7917,32.8076,32.7838,32.7997,4000.0
2006-01-30 12:15:00,41.38,41.39,41.34,41.37,7100.0,32.7997,32.8076,32.768,32.7917,7100.0
2006-01-30 12:20:00,41.36,41.37,41.34,41.35,6900.0,32.7838,32.7917,32.768,32.7759,6900.0
2006-01-30 12:25:00,41.34,41.38,41.34,41.36,7700.0,32.768,32.7997,32.768,32.7838,7700.0
2006-01-30 12:30:00,41.35,41.36,41.33,41.33,8400.0,32.7759,32.7838,32.76,32.76,8400.0
2006-01-30 12:35:00,41.34,41.35,41.29,41.33,7900.0,32.768,32.7759,32.7283,32.76,7900.0
2006-01-30 12:40:00,41.3,41.31,41.28,41.3,6700.0,32.7362,32.7442,32.7204,32.7362,6700.0
2006-01-30 12:45:00,41.3,41.31,41.28,41.28,18300.0,32.7362,32.7442,32.7204,32.7204,18300.0
2006-01-30 12:50:00,41.28,41.3,41.26,41.29,14400.0,32.7204,32.7362,32.7045,32.7283,14400.0
2006-01-30 12:55:00,41.27,41.3,41.27,41.3,10200.0,32.7125,32.7362,32.7125,32.7362,10200.0
2006-01-30 13:00:00,41.29,41.31,41.28,41.29,10900.0,32.7283,32.7442,32.7204,32.7283,10900.0
2006-01-30 13:05:00,41.3,41.31,41.29,41.29,6900.0,32.7362,32.7442,32.7283,32.7283,6900.0
2006-01-30 13:10:00,41.29,41.3,41.29,41.29,17100.0,32.7283,32.7362,32.7283,32.7283,17100.0
2006-01-30 13:15:00,41.3,41.31,41.28,41.28,71700.0,32.7362,32.7442,32.7204,32.7204,71700.0
2006-01-30 13:20:00,41.27,41.3,41.26,41.26,117300.0,32.7125,32.7362,32.7045,32.7045,117300.0
2006-01-30 13:25:00,41.25,41.32,41.25,41.32,17900.0,32.6966,32.7521,32.6966,32.7521,17900.0
2006-01-30 13:30:00,41.32,41.36,41.31,41.34,19900.0,32.7521,32.7838,32.7442,32.768,19900.0
2006-01-30 13:35:00,41.34,41.35,41.28,41.35,12800.0,32.768,32.7759,32.7204,32.7759,12800.0
2006-01-30 13:40:00,41.35,41.36,41.29,41.3,11200.0,32.7759,32.7838,32.7283,32.7362,11200.0
2006-01-30 13:45:00,41.29,41.3,41.27,41.29,7300.0,32.7283,32.7362,32.7125,32.7283,7300.0
2006-01-30 13:50:00,41.29,41.32,41.24,41.24,64800.0,32.7283,32.7521,32.6887,32.6887,64800.0
2006-01-30 13:55:00,41.26,41.29,41.2,41.21,12300.0,32.7045,32.7283,32.657,32.6649,12300.0
2006-01-30 14:00:00,41.22,41.29,41.21,41.28,6500.0,32.6728,32.7283,32.6649,32.7204,6500.0
2006-01-30 14:05:00,41.29,41.35,41.29,41.35,8400.0,32.7283,32.7759,32.7283,32.7759,8400.0
2006-01-30 14:10:00,41.34,41.35,41.31,41.31,18600.0,32.768,32.7759,32.7442,32.7442,18600.0
2006-01-30 14:15:00,41.33,41.34,41.29,41.29,6500.0,32.76,32.768,32.7283,32.7283,6500.0
2006-01-30 14:20:00,41.3,41.3,41.28,41.3,9300.0,32.7362,32.7362,32.7204,32.7362,9300.0
2006-01-30 14:25:00,41.28,41.3,41.28,41.29,14500.0,32.7204,32.7362,32.7204,32.7283,14500.0
2006-01-30 14:30:00,41.29,41.3,41.26,41.29,61500.0,32.7283,32.7362,32.7045,32.7283,61500.0
2006-01-30 14:35:00,41.29,41.3,41.28,41.29,10700.0,32.7283,32.7362,32.7204,32.7283,10700.0
2006-01-30 14:40:00,41.29,41.3,41.28,41.29,7000.0,32.7283,32.7362,32.7204,32.7283,7000.0
2006-01-30 14:45:00,41.29,41.3,41.29,41.29,9500.0,32.7283,32.7362,32.7283,32.7283,9500.0
2006-01-30 14:50:00,41.29,41.3,41.28,41.29,16200.0,32.7283,32.7362,32.7204,32.7283,16200.0
2006-01-30 14:55:00,41.29,41.3,41.24,41.27,57900.0,32.7283,32.7362,32.6887,32.7125,57900.0
2006-01-30 15:00:00,41.26,41.28,41.24,41.27,12800.0,32.7045,32.7204,32.6887,32.7125,12800.0
2006-01-30 15:05:00,41.26,41.27,41.25,41.26,11300.0,32.7045,32.7125,32.6966,32.7045,11300.0
2006-01-30 15:10:00,41.27,41.28,41.25,41.25,18500.0,32.7125,32.7204,32.6966,32.6966,18500.0
2006-01-30 15:15:00,41.25,41.28,41.22,41.23,30200.0,32.6966,32.7204,32.6728,32.6808,30200.0
2006-01-30 15:20:00,41.24,41.3,41.23,41.3,19300.0,32.6887,32.7362,32.6808,32.7362,19300.0
2006-01-30 15:25:00,41.3,41.3,41.29,41.29,16400.0,32.7362,32.7362,32.7283,32.7283,16400.0
2006-01-30 15:30:00,41.29,41.34,41.29,41.33,48400.0,32.7283,32.768,32.7283,32.76,48400.0
2006-01-30 15:35:00,41.31,41.41,41.31,41.39,26600.0,32.7442,32.8234,32.7442,32.8076,26600.0
2006-01-30 15:40:00,41.38,41.38,41.26,41.26,19300.0,32.7997,32.7997,32.7045,32.7045,19300.0
2006-01-30 15:45:00,41.27,41.29,41.25,41.26,41800.0,32.7125,32.7283,32.6966,32.7045,41800.0
2006-01-30 15:50:00,41.26,41.27,41.25,41.26,27300.0,32.7045,32.7125,32.6966,32.7045,27300.0
2006-01-30 15:55:00,41.26,41.28,41.25,41.25,26000.0,32.7045,32.7204,32.6966,32.6966,26000.0
2006-01-31 09:30:00,41.43,41.49,41.43,41.48,15700.0,32.8393,32.8869,32.8393,32.8789,15700.0
2006-01-31 09:35:00,41.47,41.47,41.34,41.34,12400.0,32.871,32.871,32.768,32.768,12400.0
2006-01-31 09:40:00,41.34,41.37,41.34,41.35,13100.0,32.768,32.7917,32.768,32.7759,13100.0
2006-01-31 09:45:00,41.34,41.37,41.33,41.35,31200.0,32.768,32.7917,32.76,32.7759,31200.0
2006-01-31 09:50:00,41.35,41.36,41.32,41.32,8200.0,32.7759,32.7838,32.7521,32.7521,8200.0
2006-01-31 09:55:00,41.31,41.34,41.29,41.29,15200.0,32.7442,32.768,32.7283,32.7283,15200.0
2006-01-31 10:00:00,41.29,41.3,41.23,41.29,67900.0,32.7283,32.7362,32.6808,32.7283,67900.0
2006-01-31 10:05:00,41.29,41.33,41.29,41.3,8300.0,32.7283,32.76,32.7283,32.7362,8300.0
2006-01-31 10:10:00,41.3,41.33,41.29,41.33,8900.0,32.7362,32.76,32.7283,32.76,8900.0
2006-01-31 10:15:00,41.33,41.34,41.3,41.3,12500.0,32.76,32.768,32.7362,32.7362,12500.0
2006-01-31 10:20:00,41.3,41.3,41.22,41.22,11500.0,32.7362,32.7362,32.6728,32.6728,11500.0
2006-01-31 10:25:00,41.22,41.22,41.2,41.21,5300.0,32.6728,32.6728,32.657,32.6649,5300.0
2006-01-31 10:30:00,41.2,41.24,41.2,41.22,6300.0,32.657,32.6887,32.657,32.6728,6300.0
2006-01-31 10:35:00,41.21,41.23,41.2,41.2,7900.0,32.6649,32.6808,32.657,32.657,7900.0
2006-01-31 10:40:00,41.2,41.2,41.16,41.16,3600.0,32.657,32.657,32.6253,32.6253,3600.0
2006-01-31 10:45:00,41.17,41.17,41.13,41.15,8600.0,32.6332,32.6332,32.6015,32.6174,8600.0
2006-01-31 10:50:00,41.15,41.16,41.15,41.15,4600.0,32.6174,32.6253,32.6174,32.6174,4600.0
2006-01-31 10:55:00,41.15,41.19,41.14,41.15,8300.0,32.6174,32.6491,32.6094,32.6174,8300.0
2006-01-31 11:00:00,41.15,41.17,41.12,41.12,9300.0,32.6174,32.6332,32.5936,32.5936,9300.0
2006-01-31 11:05:00,41.12,41.12,41.09,41.09,16400.0,32.5936,32.5936,32.5698,32.5698,16400.0
2006-01-31 11:10:00,41.08,41.09,41.02,41.02,16000.0,32.5619,32.5698,32.5143,32.5143,16000.0
2006-01-31 11:15:00,41.02,41.07,41.02,41.06,6800.0,32.5143,32.5539,32.5143,32.546,6800.0
2006-01-31 11:20:00,41.06,41.08,41.02,41.05,8700.0,32.546,32.5619,32.5143,32.5381,8700.0
2006-01-31 11:25:00,41.05,41.06,41.03,41.04,6800.0,32.5381,32.546,32.5222,32.5302,6800.0
2006-01-31 11:30:00,41.05,41.05,41.01,41.02,8200.0,32.5381,32.5381,32.5064,32.5143,8200.0
2006-01-31 11:35:00,41.03,41.03,40.97,40.97,20500.0,32.5222,32.5222,32.4747,32.4747,20500.0
2006-01-31 11:40:00,40.97,41.03,40.95,41.0,13300.0,32.4747,32.5222,32.4588,32.4985,13300.0
2006-01-31 11:45:00,41.0,41.02,40.99,40.99,7600.0,32.4985,32.5143,32.4905,32.4905,7600.0
2006-01-31 11:50:00,41.0,41.01,40.98,41.0,11900.0,32.4985,32.5064,32.4826,32.4985,11900.0
2006-01-31 11:55:00,40.99,41.0,40.97,40.99,26800.0,32.4905,32.4985,32.4747,32.4905,26800.0
2006-01-31 12:00:00,40.98,41.0,40.97,40.99,22100.0,32.4826,32.4985,32.4747,32.4905,22100.0
2006-01-31 12:05:00,40.98,41.0,40.96,41.0,3300.0,32.4826,32.4985,32.4667,32.4985,3300.0
2006-01-31 12:10:00,41.0,41.0,40.95,40.95,12800.0,32.4985,32.4985,32.4588,32.4588,12800.0
2006-01-31 12:15:00,40.96,40.99,40.95,40.98,4700.0,32.4667,32.4905,32.4588,32.4826,4700.0
2006-01-31 12:20:00,41.01,41.02,40.96,40.96,6200.0,32.5064,32.5143,32.4667,32.4667,6200.0
2006-01-31 12:25:00,40.96,41.0,40.96,40.96,9600.0,32.4667,32.4985,32.4667,32.4667,9600.0
2006-01-31 12:30:00,40.97,41.05,40.97,41.05,13400.0,32.4747,32.5381,32.4747,32.5381,13400.0
2006-01-31 12:35:00,41.04,41.04,40.96,40.98,8600.0,32.5302,32.5302,32.4667,32.4826,8600.0
2006-01-31 12:40:00,40.99,41.0,40.98,41.0,6400.0,32.4905,32.4985,32.4826,32.4985,6400.0
2006-01-31 12:45:00,40.98,41.0,40.98,41.0,40500.0,32.4826,32.4985,32.4826,32.4985,40500.0
2006-01-31 12:50:00,41.0,41.01,40.97,40.97,46700.0,32.4985,32.5064,32.4747,32.4747,46700.0
2006-01-31 12:55:00,40.99,40.99,40.96,40.96,4500.0,32.4905,32.4905,32.4667,32.4667,4500.0
2006-01-31 13:00:00,40.96,40.97,40.95,40.96,2400.0,32.4667,32.4747,32.4588,32.4667,2400.0
2006-01-31 13:05:00,40.97,40.99,40.95,40.98,8800.0,32.4747,32.4905,32.4588,32.4826,8800.0
2006-01-31 13:10:00,40.98,40.98,40.95,40.96,3600.0,32.4826,32.4826,32.4588,32.4667,3600.0
2006-01-31 13:15:00,40.96,40.98,40.95,40.95,3600.0,32.4667,32.4826,32.4588,32.4588,3600.0
2006-01-31 13:20:00,40.95,40.96,40.92,40.93,22400.0,32.4588,32.4667,32.435,32.443,22400.0
2006-01-31 13:25:00,40.92,40.93,40.91,40.91,3200.0,32.435,32.443,32.4271,32.4271,3200.0
2006-01-31 13:30:00,40.91,40.95,40.91,40.95,3500.0,32.4271,32.4588,32.4271,32.4588,3500.0
2006-01-31 13:35:00,40.95,40.95,40.93,40.95,8200.0,32.4588,32.4588,32.443,32.4588,8200.0
2006-01-31 13:40:00,40.93,40.96,40.92,40.94,41600.0,32.443,32.4667,32.435,32.4509,41600.0
2006-01-31 13:45:00,40.94,40.96,40.92,40.93,6900.0,32.4509,32.4667,32.435,32.443,6900.0
2006-01-31 13:50:00,40.93,41.01,40.92,41.01,16500.0,32.443,32.5064,32.435,32.5064,16500.0
2006-01-31 13:55:00,41.01,41.04,40.99,41.0,26600.0,32.5064,32.5302,32.4905,32.4985,26600.0
2006-01-31 14:00:00,41.01,41.02,40.99,41.01,18000.0,32.5064,32.5143,32.4905,32.5064,18000.0
2006-01-31 14:05:00,41.01,41.03,41.0,41.01,46300.0,32.5064,32.5222,32.4985,32.5064,46300.0
2006-01-31 14:10:00,41.01,41.1,41.01,41.1,33100.0,32.5064,32.5777,32.5064,32.5777,33100.0
2006-01-31 14:15:00,41.07,41.17,41.0,41.03,13800.0,32.5539,32.6332,32.4985,32.5222,13800.0
2006-01-31 14:20:00,41.01,41.03,40.94,40.95,14600.0,32.5064,32.5222,32.4509,32.4588,14600.0
2006-01-31 14:25:00,40.96,41.02,40.93,40.99,17400.0,32.4667,32.5143,32.443,32.4905,17400.0
2006-01-31 14:30:00,40.99,41.02,40.98,40.99,11300.0,32.4905,32.5143,32.4826,32.4905,11300.0
2006-01-31 14:35:00,40.99,41.0,40.99,40.99,19100.0,32.4905,32.4985,32.4905,32.4905,19100.0
2006-01-31 14:40:00,40.98,41.01,40.98,41.01,7200.0,32.4826,32.5064,32.4826,32.5064,7200.0
2006-01-31 14:45:00,40.99,41.01,40.98,40.99,10700.0,32.4905,32.5064,32.4826,32.4905,10700.0
2006-01-31 14:50:00,41.0,41.03,40.98,41.02,21000.0,32.4985,32.5222,32.4826,32.5143,21000.0
2006-01-31 14:55:00,41.02,41.09,41.01,41.09,17500.0,32.5143,32.5698,32.5064,32.5698,17500.0
2006-01-31 15:00:00,41.09,41.09,41.06,41.07,14200.0,32.5698,32.5698,32.546,32.5539,14200.0
2006-01-31 15:05:00,41.06,41.09,41.0,41.02,40600.0,32.546,32.5698,32.4985,32.5143,40600.0
2006-01-31 15:10:00,41.02,41.03,40.98,41.0,23700.0,32.5143,32.5222,32.4826,32.4985,23700.0
2006-01-31 15:15:00,40.99,40.99,40.97,40.99,7000.0,32.4905,32.4905,32.4747,32.4905,7000.0
2006-01-31 15:20:00,40.99,40.99,40.93,40.94,17800.0,32.4905,32.4905,32.443,32.4509,17800.0
2006-01-31 15:25:00,40.97,40.99,40.94,40.98,11100.0,32.4747,32.4905,32.4509,32.4826,11100.0
2006-01-31 15:30:00,40.99,41.0,40.96,40.96,14900.0,32.4905,32.4985,32.4667,32.4667,14900.0
2006-01-31 15:35:00,40.96,41.0,40.95,40.99,12300.0,32.4667,32.4985,32.4588,32.4905,12300.0
2006-01-31 15:40:00,40.99,41.0,40.94,40.94,16600.0,32.4905,32.4985,32.4509,32.4509,16600.0
2006-01-31 15:45:00,40.94,40.97,40.92,40.95,21100.0,32.4509,32.4747,32.435,32.4588,21100.0
2006-01-31 15:50:00,40.95,40.97,40.93,40.93,64500.0,32.4588,32.4747,32.443,32.443,64500.0
2006-01-31 15:55:00,40.93,41.0,40.92,40.93,36200.0,32.443,32.4985,32.435,32.443,36200.0
2006-02-01 09:30:00,40.88,41.0,40.87,40.91,32100.0,32.4033,32.4985,32.3954,32.4271,32100.0
2006-02-01 09:35:00,40.91,41.06,40.91,41.05,19000.0,32.4271,32.546,32.4271,32.5381,19000.0
2006-02-01 09:40:00,41.03,41.06,41.01,41.03,6700.0,32.5222,32.546,32.5064,32.5222,6700.0
2006-02-01 09:45:00,41.04,41.05,41.01,41.05,3500.0,32.5302,32.5381,32.5064,32.5381,3500.0
2006-02-01 09:50:00,41.04,41.05,41.03,41.04,2200.0,32.5302,32.5381,32.5222,32.5302,2200.0
2006-02-01 09:55:00,41.04,41.06,41.02,41.06,5300.0,32.5302,32.546,32.5143,32.546,5300.0
2006-02-01 10:00:00,41.07,41.17,41.05,41.15,11200.0,32.5539,32.6332,32.5381,32.6174,11200.0
2006-02-01 10:05:00,41.14,41.14,41.06,41.06,17800.0,32.6094,32.6094,32.546,32.546,17800.0
2006-02-01 10:10:00,41.07,41.13,41.06,41.12,27500.0,32.5539,32.6015,32.546,32.5936,27500.0
2006-02-01 10:15:00,41.13,41.15,41.09,41.1,24700.0,32.6015,32.6174,32.5698,32.5777,24700.0
2006-02-01 10:20:00,41.11,41.12,41.06,41.06,36500.0,32.5856,32.5936,32.546,32.546,36500.0
2006-02-01 10:25:00,41.05,41.07,41.02,41.07,11800.0,32.5381,32.5539,32.5143,32.5539,11800.0
2006-02-01 10:30:00,41.06,41.08,41.04,41.08,17900.0,32.546,32.5619,32.5302,32.5619,17900.0
2006-02-01 10:35:00,41.09,41.16,41.07,41.16,25300.0,32.5698,32.6253,32.5539,32.6253,25300.0
2006-02-01 10:40:00,41.18,41.21,41.13,41.13,22300.0,32.6411,32.6649,32.6015,32.6015,22300.0
2006-02-01 10:45:00,41.12,41.12,41.06,41.07,16600.0,32.5936,32.5936,32.546,32.5539,16600.0
2006-02-01 10:50:00,41.07,41.07,41.01,41.01,11600.0,32.5539,32.5539,32.5064,32.5064,11600.0
2006-02-01 10:55:00,41.01,41.03,40.91,40.91,13900.0,32.5064,32.5222,32.4271,32.4271,13900.0
2006-02-01 11:00:00,40.91,40.96,40.88,40.88,31100.0,32.4271,32.4667,32.4033,32.4033,31100.0
2006-02-01 11:05:00,40.88,40.97,40.8,40.88,127800.0,32.4033,32.4747,32.3399,32.4033,127800.0
2006-02-01 11:10:00,40.87,40.94,40.87,40.94,20400.0,32.3954,32.4509,32.3954,32.4509,20400.0
2006-02-01 11:15:00,40.94,40.94,40.87,40.88,10400.0,32.4509,32.4509,32.3954,32.4033,10400.0
2006-02-01 11:20:00,40.87,40.88,40.85,40.85,13100.0,32.3954,32.4033,32.3796,32.3796,13100.0
2006-02-01 11:25:00,40.85,40.86,40.8,40.8,38100.0,32.3796,32.3875,32.3399,32.3399,38100.0
2006-02-01 11:30:00,40.8,40.81,40.75,40.75,24300.0,32.3399,32.3479,32.3003,32.3003,24300.0
2006-02-01 11:35:00,40.75,40.77,40.64,40.67,27400.0,32.3003,32.3161,32.2131,32.2369,27400.0
2006-02-01 11:40:00,40.66,40.66,40.6,40.62,23900.0,32.229,32.229,32.1814,32.1972,23900.0
2006-02-01 11:45:00,40.61,40.65,40.59,40.63,25500.0,32.1893,32.221,32.1735,32.2052,25500.0
2006-02-01 11:50:00,40.63,40.74,40.63,40.66,41700.0,32.2052,32.2924,32.2052,32.229,41700.0
2006-02-01 11:55:00,40.66,40.71,40.66,40.69,14400.0,32.229,32.2686,32.229,32.2527,14400.0
2006-02-01 12:00:00,40.68,40.77,40.68,40.77,8600.0,32.2448,32.3161,32.2448,32.3161,8600.0
2006-02-01 12:05:00,40.76,40.78,40.66,40.66,27800.0,32.3082,32.3241,32.229,32.229,27800.0
2006-02-01 12:10:00,40.66,40.69,40.65,40.67,22300.0,32.229,32.2527,32.221,32.2369,22300.0
2006-02-01 12:15:00,40.67,40.71,40.66,40.71,11000.0,32.2369,32.2686,32.229,32.2686,11000.0
2006-02-01 12:20:00,40.71,40.75,40.71,40.71,23200.0,32.2686,32.3003,32.2686,32.2686,23200.0
2006-02-01 12:25:00,40.7,40.74,40.7,40.72,10800.0,32.2607,32.2924,32.2607,32.2765,10800.0
2006-02-01 12:30:00,40.72,40.72,40.7,40.7,11400.0,32.2765,32.2765,32.2607,32.2607,11400.0
2006-02-01 12:35:00,40.7,40.73,40.7,40.71,20100.0,32.2607,32.2844,32.2607,32.2686,20100.0
2006-02-01 12:40:00,40.71,40.73,40.7,40.73,9800.0,32.2686,32.2844,32.2607,32.2844,9800.0
2006-02-01 12:45:00,40.73,40.74,40.71,40.74,16900.0,32.2844,32.2924,32.2686,32.2924,16900.0
2006-02-01 12:50:00,40.74,40.77,40.74,40.76,16200.0,32.2924,32.3161,32.2924,32.3082,16200.0
2006-02-01 12:55:00,40.75,40.8,40.75,40.8,6000.0,32.3003,32.3399,32.3003,32.3399,6000.0
2006-02-01 13:00:00,40.8,40.83,40.78,40.82,8600.0,32.3399,32.3637,32.3241,32.3558,8600.0
2006-02-01 13:05:00,40.82,40.84,40.82,40.82,14100.0,32.3558,32.3716,32.3558,32.3558,14100.0
2006-02-01 13:10:00,40.82,40.84,40.81,40.84,7300.0,32.3558,32.3716,32.3479,32.3716,7300.0
2006-02-01 13:15:00,40.83,40.84,40.82,40.83,4200.0,32.3637,32.3716,32.3558,32.3637,4200.0
2006-02-01 13:20:00,40.82,40.85,40.82,40.85,8400.0,32.3558,32.3796,32.3558,32.3796,8400.0
2006-02-01 13:25:00,40.84,40.92,40.84,40.92,15500.0,32.3716,32.435,32.3716,32.435,15500.0
2006-02-01 13:30:00,40.93,40.95,40.93,40.95,11100.0,32.443,32.4588,32.443,32.4588,11100.0
2006-02-01 13:35:00,40.94,40.95,40.93,40.93,5200.0,32.4509,32.4588,32.443,32.443,5200.0
2006-02-01 13:40:00,40.94,41.03,40.93,41.03,20900.0,32.4509,32.5222,32.443,32.5222,20900.0
2006-02-01 13:45:00,41.03,41.06,40.98,40.98,21400.0,32.5222,32.546,32.4826,32.4826,21400.0
2006-02-01 13:50:00,40.95,40.96,40.93,40.93,38500.0,32.4588,32.4667,32.443,32.443,38500.0
2006-02-01 13:55:00,40.92,40.98,40.92,40.98,46700.0,32.435,32.4826,32.435,32.4826,46700.0
2006-02-01 14:00:00,40.98,41.04,40.97,40.97,27400.0,32.4826,32.5302,32.4747,32.4747,27400.0
2006-02-01 14:05:00,40.97,41.0,40.94,41.0,108500.0,32.4747,32.4985,32.4509,32.4985,108500.0
2006-02-01 14:10:00,41.0,41.13,41.0,41.13,19900.0,32.4985,32.6015,32.4985,32.6015,19900.0
2006-02-01 14:15:00,41.11,41.12,41.07,41.12,32800.0,32.5856,32.5936,32.5539,32.5936,32800.0
2006-02-01 14:20:00,41.1,41.1,41.07,41.07,12700.0,32.5777,32.5777,32.5539,32.5539,12700.0
2006-02-01 14:25:00,41.07,41.07,41.02,41.07,16800.0,32.5539,32.5539,32.5143,32.5539,16800.0
2006-02-01 14:30:00,41.08,41.11,41.05,41.09,13700.0,32.5619,32.5856,32.5381,32.5698,13700.0
2006-02-01 14:35:00,41.09,41.1,41.06,41.06,24700.0,32.5698,32.5777,32.546,32.546,24700.0
2006-02-01 14:40:00,41.05,41.07,41.05,41.05,32800.0,32.5381,32.5539,32.5381,32.5381,32800.0
2006-02-01 14:45:00,41.07,41.12,41.06,41.12,35800.0,32.5539,32.5936,32.546,32.5936,35800.0
2006-02-01 14:50:00,41.12,41.13,41.05,41.13,27200.0,32.5936,32.6015,32.5381,32.6015,27200.0
2006-02-01 14:55:00,41.13,41.26,41.12,41.21,39100.0,32.6015,32.7045,32.5936,32.6649,39100.0
2006-02-01 15:00:00,41.21,41.31,41.21,41.29,86600.0,32.6649,32.7442,32.6649,32.7283,86600.0
2006-02-01 15:05:00,41.29,41.31,41.28,41.31,41400.0,32.7283,32.7442,32.7204,32.7442,41400.0
2006-02-01 15:10:00,41.31,41.39,41.31,41.38,28000.0,32.7442,32.8076,32.7442,32.7997,28000.0
2006-02-01 15:15:00,41.38,41.59,41.38,41.59,52800.0,32.7997,32.9661,32.7997,32.9661,52800.0
2006-02-01 15:20:00,41.59,41.66,41.58,41.65,37500.0,32.9661,33.0216,32.9582,33.0137,37500.0
2006-02-01 15:25:00,41.65,41.66,41.53,41.53,51800.0,33.0137,33.0216,32.9186,32.9186,51800.0
2006-02-01 15:30:00,41.53,41.53,41.39,41.4,39900.0,32.9186,32.9186,32.8076,32.8155,39900.0
2006-02-01 15:35:00,41.42,41.54,41.41,41.52,32300.0,32.8314,32.9265,32.8234,32.9106,32300.0
2006-02-01 15:40:00,41.55,41.64,41.49,41.6,45300.0,32.9344,33.0057,32.8869,32.974,45300.0
2006-02-01 15:45:00,41.57,41.79,41.57,41.79,51400.0,32.9503,33.1246,32.9503,33.1246,51400.0
2006-02-01 15:50:00,41.79,41.83,41.68,41.69,51000.0,33.1246,33.1564,33.0375,33.0454,51000.0
2006-02-01 15:55:00,41.69,41.69,41.64,41.64,30600.0,33.0454,33.0454,33.0057,33.0057,30600.0
2006-02-02 09:30:00,43.4,43.4,43.02,43.4,146400.0,34.4008,34.4008,34.0996,34.4008,146400.0
2006-02-02 09:35:00,43.35,43.45,43.06,43.06,108800.0,34.3612,34.4404,34.1313,34.1313,108800.0
2006-02-02 09:40:00,43.07,43.2,43.01,43.15,155700.0,34.1392,34.2423,34.0917,34.2026,155700.0
2006-02-02 09:45:00,43.16,43.4,43.08,43.33,348400.0,34.2106,34.4008,34.1472,34.3453,348400.0
2006-02-02 09:50:00,43.36,43.38,43.2,43.37,183300.0,34.3691,34.385,34.2423,34.377,183300.0
2006-02-02 09:55:00,43.38,43.72,43.38,43.63,222500.0,34.385,34.6545,34.385,34.5831,222500.0
2006-02-02 10:00:00,43.61,43.67,43.45,43.5,78800.0,34.5673,34.6148,34.4404,34.4801,78800.0
2006-02-02 10:05:00,43.5,43.6,43.47,43.53,63800.0,34.4801,34.5593,34.4563,34.5038,63800.0
2006-02-02 10:10:00,43.55,43.55,43.15,43.24,77700.0,34.5197,34.5197,34.2026,34.274,77700.0
2006-02-02 10:15:00,43.23,43.56,43.22,43.53,81400.0,34.2661,34.5276,34.2581,34.5038,81400.0
2006-02-02 10:20:00,43.53,43.53,43.44,43.47,56100.0,34.5038,34.5038,34.4325,34.4563,56100.0
2006-02-02 10:25:00,43.46,43.46,43.32,43.33,17600.0,34.4484,34.4484,34.3374,34.3453,17600.0
2006-02-02 10:30:00,43.33,43.6,43.33,43.59,73700.0,34.3453,34.5593,34.3453,34.5514,73700.0
2006-02-02 10:35:00,43.59,43.6,43.45,43.53,107500.0,34.5514,34.5593,34.4404,34.5038,107500.0
2006-02-02 10:40:00,43.52,43.54,43.46,43.5,30900.0,34.4959,34.5118,34.4484,34.4801,30900.0
2006-02-02 10:45:00,43.47,43.48,43.42,43.42,21000.0,34.4563,34.4642,34.4167,34.4167,21000.0
2006-02-02 10:50:00,43.42,43.43,43.25,43.3,43600.0,34.4167,34.4246,34.2819,34.3215,43600.0
2006-02-02 10:55:00,43.3,43.35,43.24,43.25,120300.0,34.3215,34.3612,34.274,34.2819,120300.0
2006-02-02 11:00:00,43.24,43.39,43.24,43.39,160900.0,34.274,34.3929,34.274,34.3929,160900.0
2006-02-02 11:05:00,43.39,43.5,43.39,43.46,45200.0,34.3929,34.4801,34.3929,34.4484,45200.0
2006-02-02 11:10:00,43.45,43.47,43.39,43.41,168200.0,34.4404,34.4563,34.3929,34.4087,168200.0
2006-02-02 11:15:00,43.41,43.43,43.39,43.39,72800.0,34.4087,34.4246,34.3929,34.3929,72800.0
2006-02-02 11:20:00,43.38,43.45,43.38,43.43,15400.0,34.385,34.4404,34.385,34.4246,15400.0
2006-02-02 11:25:00,43.43,43.68,43.42,43.52,108100.0,34.4246,34.6227,34.4167,34.4959,108100.0
2006-02-02 11:30:00,43.53,43.71,43.53,43.61,30700.0,34.5038,34.6465,34.5038,34.5673,30700.0
2006-02-02 11:35:00,43.6,43.6,43.5,43.57,55000.0,34.5593,34.5593,34.4801,34.5356,55000.0
2006-02-02 11:40:00,43.57,43.7,43.57,43.57,61200.0,34.5356,34.6386,34.5356,34.5356,61200.0
2006-02-02 11:45:00,43.63,43.75,43.62,43.67,25400.0,34.5831,34.6782,34.5752,34.6148,25400.0
2006-02-02 11:50:00,43.67,43.72,43.67,43.72,22900.0,34.6148,34.6545,34.6148,34.6545,22900.0
2006-02-02 11:55:00,43.73,43.8,43.69,43.69,37900.0,34.6624,34.7179,34.6307,34.6307,37900.0
2006-02-02 12:00:00,43.64,43.69,43.52,43.6,20700.0,34.591,34.6307,34.4959,34.5593,20700.0
2006-02-02 12:05:00,43.61,43.72,43.59,43.67,28200.0,34.5673,34.6545,34.5514,34.6148,28200.0
2006-02-02 12:10:00,43.65,43.72,43.65,43.72,20000.0,34.599,34.6545,34.599,34.6545,20000.0
2006-02-02 12:15:00,43.72,43.73,43.64,43.73,34500.0,34.6545,34.6624,34.591,34.6624,34500.0
2006-02-02 12:20:00,43.73,43.73,43.62,43.66,11000.0,34.6624,34.6624,34.5752,34.6069,11000.0
2006-02-02 12:25:00,43.66,43.69,43.65,43.69,7100.0,34.6069,34.6307,34.599,34.6307,7100.0
2006-02-02 12:30:00,43.7,43.8,43.68,43.8,13000.0,34.6386,34.7179,34.6227,34.7179,13000.0
2006-02-02 12:35:00,43.82,43.82,43.75,43.79,22200.0,34.7337,34.7337,34.6782,34.7099,22200.0
2006-02-02 12:40:00,43.79,43.79,43.72,43.73,60600.0,34.7099,34.7099,34.6545,34.6624,60600.0
2006-02-02 12:45:00,43.72,43.74,43.68,43.71,18000.0,34.6545,34.6703,34.6227,34.6465,18000.0
2006-02-02 12:50:00,43.71,43.75,43.69,43.73,32100.0,34.6465,34.6782,34.6307,34.6624,32100.0
2006-02-02 12:55:00,43.72,43.74,43.7,43.73,6700.0,34.6545,34.6703,34.6386,34.6624,6700.0
2006-02-02 13:00:00,43.73,43.82,43.73,43.75,24500.0,34.6624,34.7337,34.6624,34.6782,24500.0
2006-02-02 13:05:00,43.75,43.8,43.74,43.8,17500.0,34.6782,34.7179,34.6703,34.7179,17500.0
2006-02-02 13:10:00,43.79,43.93,43.79,43.92,29300.0,34.7099,34.8209,34.7099,34.813,29300.0
2006-02-02 13:15:00,43.91,43.93,43.78,43.78,17900.0,34.8051,34.8209,34.702,34.702,17900.0
2006-02-02 13:20:00,43.79,43.87,43.77,43.79,17800.0,34.7099,34.7733,34.6941,34.7099,17800.0
2006-02-02 13:25:00,43.79,43.82,43.77,43.8,6400.0,34.7099,34.7337,34.6941,34.7179,6400.0
2006-02-02 13:30:00,43.8,43.88,43.8,43.85,29400.0,34.7179,34.7813,34.7179,34.7575,29400.0
2006-02-02 13:35:00,43.85,43.87,43.81,43.83,31200.0,34.7575,34.7733,34.7258,34.7416,31200.0
2006-02-02 13:40:00,43.83,43.83,43.54,43.54,39300.0,34.7416,34.7416,34.5118,34.5118,39300.0
2006-02-02 13:45:00,43.54,43.54,43.26,43.26,56200.0,34.5118,34.5118,34.2898,34.2898,56200.0
2006-02-02 13:50:00,43.28,43.46,43.13,43.22,44600.0,34.3057,34.4484,34.1868,34.2581,44600.0
2006-02-02 13:55:00,43.2,43.43,43.13,43.42,47600.0,34.2423,34.4246,34.1868,34.4167,47600.0
2006-02-02 14:00:00,43.41,43.5,43.32,43.46,21400.0,34.4087,34.4801,34.3374,34.4484,21400.0
2006-02-02 14:05:00,43.39,43.42,43.33,43.37,22300.0,34.3929,34.4167,34.3453,34.377,22300.0
2006-02-02 14:10:00,43.38,43.6,43.38,43.52,51900.0,34.385,34.5593,34.385,34.4959,51900.0
2006-02-02 14:15:00,43.52,43.7,43.5,43.59,75500.0,34.4959,34.6386,34.4801,34.5514,75500.0
2006-02-02 14:20:00,43.59,43.7,43.59,43.7,55600.0,34.5514,34.6386,34.5514,34.6386,55600.0
2006-02-02 14:25:00,43.7,43.75,43.61,43.63,45300.0,34.6386,34.6782,34.5673,34.5831,45300.0
2006-02-02 14:30:00,43.64,43.8,43.64,43.79,45500.0,34.591,34.7179,34.591,34.7099,45500.0
2006-02-02 14:35:00,43.77,43.78,43.74,43.76,22100.0,34.6941,34.702,34.6703,34.6862,22100.0
2006-02-02 14:40:00,43.76,43.89,43.75,43.89,40500.0,34.6862,34.7892,34.6782,34.7892,40500.0
2006-02-02 14:45:00,43.87,44.18,43.85,43.85,68800.0,34.7733,35.0191,34.7575,34.7575,68800.0
2006-02-02 14:50:00,43.85,43.91,43.85,43.89,60600.0,34.7575,34.8051,34.7575,34.7892,60600.0
2006-02-02 14:55:00,43.9,43.91,43.88,43.88,49200.0,34.7971,34.8051,34.7813,34.7813,49200.0
2006-02-02 15:00:00,43.88,43.88,43.79,43.86,49400.0,34.7813,34.7813,34.7099,34.7654,49400.0
2006-02-02 15:05:00,43.86,43.88,43.85,43.88,28100.0,34.7654,34.7813,34.7575,34.7813,28100.0
2006-02-02 15:10:00,43.88,43.88,43.85,43.85,37100.0,34.7813,34.7813,34.7575,34.7575,37100.0
2006-02-02 15:15:00,43.85,43.93,43.85,43.88,58000.0,34.7575,34.8209,34.7575,34.7813,58000.0
2006-02-02 15:20:00,43.88,43.94,43.86,43.94,25900.0,34.7813,34.8288,34.7654,34.8288,25900.0
2006-02-02 15:25:00,43.94,44.07,43.93,44.07,69900.0,34.8288,34.9319,34.8209,34.9319,69900.0
2006-02-02 15:30:00,44.05,44.13,43.98,44.01,128500.0,34.916,34.9794,34.8605,34.8843,128500.0
2006-02-02 15:35:00,44.01,44.09,44.01,44.08,64700.0,34.8843,34.9477,34.8843,34.9398,64700.0
2006-02-02 15:40:00,44.07,44.08,44.03,44.03,49500.0,34.9319,34.9398,34.9002,34.9002,49500.0
2006-02-02 15:45:00,44.02,44.14,44.02,44.12,65800.0,34.8922,34.9874,34.8922,34.9715,65800.0
2006-02-02 15:50:00,44.12,44.22,44.12,44.19,90900.0,34.9715,35.0508,34.9715,35.027,90900.0
2006-02-02 15:55:00,44.18,44.18,43.98,43.98,73300.0,35.0191,35.0191,34.8605,34.8605,73300.0
2006-02-03 09:30:00,43.77,43.85,43.76,43.79,41400.0,34.6941,34.7575,34.6862,34.7099,41400.0
2006-02-03 09:35:00,43.78,43.94,43.78,43.93,25100.0,34.702,34.8288,34.702,34.8209,25100.0
2006-02-03 09:40:00,43.92,43.92,43.83,43.83,48800.0,34.813,34.813,34.7416,34.7416,48800.0
2006-02-03 09:45:00,43.83,43.98,43.83,43.94,52100.0,34.7416,34.8605,34.7416,34.8288,52100.0
2006-02-03 09:50:00,43.93,44.05,43.92,44.0,23400.0,34.8209,34.916,34.813,34.8764,23400.0
2006-02-03 09:55:00,43.98,44.14,43.98,44.07,65300.0,34.8605,34.9874,34.8605,34.9319,65300.0
2006-02-03 10:00:00,44.07,44.08,43.97,43.97,14200.0,34.9319,34.9398,34.8526,34.8526,14200.0
2006-02-03 10:05:00,43.92,43.97,43.88,43.88,38700.0,34.813,34.8526,34.7813,34.7813,38700.0
2006-02-03 10:10:00,43.84,43.87,43.77,43.77,30100.0,34.7496,34.7733,34.6941,34.6941,30100.0
2006-02-03 10:15:00,43.77,43.9,43.76,43.9,38700.0,34.6941,34.7971,34.6862,34.7971,38700.0
2006-02-03 10:20:00,43.86,43.98,43.86,43.87,11300.0,34.7654,34.8605,34.7654,34.7733,11300.0
2006-02-03 10:25:00,43.82,43.91,43.82,43.87,13000.0,34.7337,34.8051,34.7337,34.7733,13000.0
2006-02-03 10:30:00,43.87,43.87,43.76,43.76,12800.0,34.7733,34.7733,34.6862,34.6862,12800.0
2006-02-03 10:35:00,43.75,43.77,43.74,43.76,12400.0,34.6782,34.6941,34.6703,34.6862,12400.0
2006-02-03 10:40:00,43.74,43.75,43.73,43.75,7100.0,34.6703,34.6782,34.6624,34.6782,7100.0
2006-02-03 10:45:00,43.75,43.85,43.75,43.81,12100.0,34.6782,34.7575,34.6782,34.7258,12100.0
2006-02-03 10:50:00,43.81,43.95,43.81,43.94,4000.0,34.7258,34.8368,34.7258,34.8288,4000.0
2006-02-03 10:55:00,43.98,43.99,43.92,43.92,4900.0,34.8605,34.8685,34.813,34.813,4900.0
2006-02-03 11:00:00,43.9,43.98,43.9,43.96,7400.0,34.7971,34.8605,34.7971,34.8447,7400.0
2006-02-03 11:05:00,43.96,43.96,43.93,43.93,8400.0,34.8447,34.8447,34.8209,34.8209,8400.0
2006-02-03 11:10:00,43.93,43.93,43.89,43.89,3200.0,34.8209,34.8209,34.7892,34.7892,3200.0
2006-02-03 11:15:00,43.89,43.94,43.89,43.93,5200.0,34.7892,34.8288,34.7892,34.8209,5200.0
2006-02-03 11:20:00,43.93,43.94,43.93,43.93,4100.0,34.8209,34.8288,34.8209,34.8209,4100.0
2006-02-03 11:25:00,43.92,43.94,43.86,43.92,10500.0,34.813,34.8288,34.7654,34.813,10500.0
2006-02-03 11:30:00,43.93,43.93,43.91,43.93,4200.0,34.8209,34.8209,34.8051,34.8209,4200.0
2006-02-03 11:35:00,43.93,43.98,43.91,43.95,13000.0,34.8209,34.8605,34.8051,34.8368,13000.0
2006-02-03 11:40:00,43.98,43.98,43.92,43.92,11600.0,34.8605,34.8605,34.813,34.813,11600.0
2006-02-03 11:45:00,43.92,43.95,43.91,43.92,4900.0,34.813,34.8368,34.8051,34.813,4900.0
2006-02-03 11:50:00,43.92,43.94,43.91,43.91,2000.0,34.813,34.8288,34.8051,34.8051,2000.0
2006-02-03 11:55:00,43.92,44.02,43.91,44.01,10700.0,34.813,34.8922,34.8051,34.8843,10700.0
2006-02-03 12:00:00,44.02,44.06,43.96,43.97,18900.0,34.8922,34.9239,34.8447,34.8526,18900.0
2006-02-03 12:05:00,43.97,43.98,43.97,43.98,3100.0,34.8526,34.8605,34.8526,34.8605,3100.0
2006-02-03 12:10:00,43.98,43.98,43.93,43.93,8100.0,34.8605,34.8605,34.8209,34.8209,8100.0
2006-02-03 12:15:00,43.93,43.94,43.92,43.93,4000.0,34.8209,34.8288,34.813,34.8209,4000.0
2006-02-03 12:20:00,43.93,43.97,43.93,43.95,3500.0,34.8209,34.8526,34.8209,34.8368,3500.0
2006-02-03 12:25:00,43.95,44.0,43.95,43.95,6800.0,34.8368,34.8764,34.8368,34.8368,6800.0
2006-02-03 12:30:00,43.96,43.99,43.95,43.99,8100.0,34.8447,34.8685,34.8368,34.8685,8100.0
2006-02-03 12:35:00,43.99,43.99,43.95,43.95,3500.0,34.8685,34.8685,34.8368,34.8368,3500.0
2006-02-03 12:40:00,43.96,43.99,43.94,43.94,6100.0,34.8447,34.8685,34.8288,34.8288,6100.0
2006-02-03 12:45:00,43.95,44.07,43.95,44.07,8700.0,34.8368,34.9319,34.8368,34.9319,8700.0
2006-02-03 12:50:00,44.05,44.05,44.01,44.01,5400.0,34.916,34.916,34.8843,34.8843,5400.0
2006-02-03 12:55:00,44.01,44.07,43.99,44.07,8300.0,34.8843,34.9319,34.8685,34.9319,8300.0
2006-02-03 13:00:00,44.07,44.07,44.06,44.06,3400.0,34.9319,34.9319,34.9239,34.9239,3400.0
2006-02-03 13:05:00,44.06,44.09,44.06,44.09,8300.0,34.9239,34.9477,34.9239,34.9477,8300.0
2006-02-03 13:10:00,44.1,44.14,44.09,44.12,8400.0,34.9557,34.9874,34.9477,34.9715,8400.0
2006-02-03 13:15:00,44.13,44.15,44.1,44.13,16700.0,34.9794,34.9953,34.9557,34.9794,16700.0
2006-02-03 13:20:00,44.15,44.22,44.15,44.22,6300.0,34.9953,35.0508,34.9953,35.0508,6300.0
2006-02-03 13:25:00,44.21,44.21,44.15,44.15,3400.0,35.0428,35.0428,34.9953,34.9953,3400.0
2006-02-03 13:30:00,44.16,44.16,44.11,44.11,4000.0,35.0032,35.0032,34.9636,34.9636,4000.0
2006-02-03 13:35:00,44.13,44.15,44.12,44.14,4000.0,34.9794,34.9953,34.9715,34.9874,4000.0
2006-02-03 13:40:00,44.14,44.15,44.11,44.11,4600.0,34.9874,34.9953,34.9636,34.9636,4600.0
2006-02-03 13:45:00,44.11,44.13,44.11,44.12,4800.0,34.9636,34.9794,34.9636,34.9715,4800.0
2006-02-03 13:50:00,44.11,44.11,44.09,44.1,6600.0,34.9636,34.9636,34.9477,34.9557,6600.0
2006-02-03 13:55:00,44.12,44.19,44.12,44.18,15300.0,34.9715,35.027,34.9715,35.0191,15300.0
2006-02-03 14:00:00,44.16,44.19,44.15,44.15,4900.0,35.0032,35.027,34.9953,34.9953,4900.0
2006-02-03 14:05:00,44.16,44.17,44.11,44.17,11000.0,35.0032,35.0111,34.9636,35.0111,11000.0
2006-02-03 14:10:00,44.17,44.18,44.1,44.1,8700.0,35.0111,35.0191,34.9557,34.9557,8700.0
2006-02-03 14:15:00,44.12,44.12,44.05,44.11,10700.0,34.9715,34.9715,34.916,34.9636,10700.0
2006-02-03 14:20:00,44.11,44.15,44.03,44.03,15500.0,34.9636,34.9953,34.9002,34.9002,15500.0
2006-02-03 14:25:00,44.03,44.09,44.02,44.08,8000.0,34.9002,34.9477,34.8922,34.9398,8000.0
2006-02-03 14:30:00,44.08,44.08,44.05,44.06,2800.0,34.9398,34.9398,34.916,34.9239,2800.0
2006-02-03 14:35:00,44.06,44.16,44.06,44.16,12100.0,34.9239,35.0032,34.9239,35.0032,12100.0
2006-02-03 14:40:00,44.17,44.2,44.08,44.1,11100.0,35.0111,35.0349,34.9398,34.9557,11100.0
2006-02-03 14:45:00,44.11,44.19,44.11,44.18,8300.0,34.9636,35.027,34.9636,35.0191,8300.0
2006-02-03 14:50:00,44.18,44.24,44.18,44.24,15600.0,35.0191,35.0666,35.0191,35.0666,15600.0
2006-02-03 14:55:00,44.21,44.22,44.2,44.22,4500.0,35.0428,35.0508,35.0349,35.0508,4500.0
2006-02-03 15:00:00,44.21,44.31,44.21,44.3,9900.0,35.0428,35.1221,35.0428,35.1142,9900.0
2006-02-03 15:05:00,44.31,44.38,44.29,44.35,20500.0,35.1221,35.1776,35.1063,35.1538,20500.0
2006-02-03 15:10:00,44.33,44.33,44.25,44.26,17900.0,35.138,35.138,35.0746,35.0825,17900.0
2006-02-03 15:15:00,44.25,44.36,44.25,44.34,34300.0,35.0746,35.1617,35.0746,35.1459,34300.0
2006-02-03 15:20:00,44.34,44.34,44.21,44.21,18600.0,35.1459,35.1459,35.0428,35.0428,18600.0
2006-02-03 15:25:00,44.2,44.27,44.19,44.27,13500.0,35.0349,35.0904,35.027,35.0904,13500.0
2006-02-03 15:30:00,44.25,44.25,44.15,44.18,35500.0,35.0746,35.0746,34.9953,35.0191,35500.0
2006-02-03 15:35:00,44.17,44.22,44.17,44.21,24300.0,35.0111,35.0508,35.0111,35.0428,24300.0
2006-02-03 15:40:00,44.21,44.27,44.2,44.24,38200.0,35.0428,35.0904,35.0349,35.0666,38200.0
2006-02-03 15:45:00,44.26,44.39,44.25,44.39,42400.0,35.0825,35.1855,35.0746,35.1855,42400.0
2006-02-03 15:50:00,44.4,44.41,44.35,44.41,32900.0,35.1934,35.2014,35.1538,35.2014,32900.0
2006-02-03 15:55:00,44.39,44.41,44.29,44.3,20300.0,35.1855,35.2014,35.1063,35.1142,20300.0
2006-02-06 09:30:00,44.19,44.19,44.12,44.17,26000.0,35.027,35.027,34.9715,35.0111,26000.0
2006-02-06 09:35:00,44.17,44.33,44.17,44.33,49100.0,35.0111,35.138,35.0111,35.138,49100.0
2006-02-06 09:40:00,44.33,44.47,44.33,44.4,26600.0,35.138,35.2489,35.138,35.1934,26600.0
2006-02-06 09:45:00,44.43,44.44,44.41,44.41,7200.0,35.2172,35.2252,35.2014,35.2014,7200.0
2006-02-06 09:50:00,44.42,44.45,44.41,44.44,25400.0,35.2093,35.2331,35.2014,35.2252,25400.0
2006-02-06 09:55:00,44.43,44.47,44.43,44.44,21600.0,35.2172,35.2489,35.2172,35.2252,21600.0
2006-02-06 10:00:00,44.44,44.44,44.42,44.42,28500.0,35.2252,35.2252,35.2093,35.2093,28500.0
2006-02-06 10:05:00,44.43,44.48,44.42,44.45,19700.0,35.2172,35.2569,35.2093,35.2331,19700.0
2006-02-06 10:10:00,44.44,44.45,44.43,44.43,6500.0,35.2252,35.2331,35.2172,35.2172,6500.0
2006-02-06 10:15:00,44.43,44.43,44.37,44.38,38700.0,35.2172,35.2172,35.1697,35.1776,38700.0
2006-02-06 10:20:00,44.38,44.46,44.37,44.46,18700.0,35.1776,35.241,35.1697,35.241,18700.0
2006-02-06 10:25:00,44.46,44.46,44.46,44.46,4200.0,35.241,35.241,35.241,35.241,4200.0
2006-02-06 10:30:00,44.46,44.7,44.46,44.56,52800.0,35.241,35.4312,35.241,35.3203,52800.0
2006-02-06 10:35:00,44.57,44.58,44.47,44.54,16600.0,35.3282,35.3361,35.2489,35.3044,16600.0
2006-02-06 10:40:00,44.54,44.55,44.45,44.45,12800.0,35.3044,35.3123,35.2331,35.2331,12800.0
2006-02-06 10:45:00,44.45,44.51,44.45,44.5,11900.0,35.2331,35.2806,35.2331,35.2727,11900.0
2006-02-06 10:50:00,44.5,44.58,44.5,44.56,14400.0,35.2727,35.3361,35.2727,35.3203,14400.0
2006-02-06 10:55:00,44.55,44.56,44.55,44.55,5500.0,35.3123,35.3203,35.3123,35.3123,5500.0
2006-02-06 11:00:00,44.55,44.56,44.54,44.56,16200.0,35.3123,35.3203,35.3044,35.3203,16200.0
2006-02-06 11:05:00,44.56,44.61,44.56,44.56,19400.0,35.3203,35.3599,35.3203,35.3203,19400.0
2006-02-06 11:10:00,44.54,44.57,44.54,44.57,12400.0,35.3044,35.3282,35.3044,35.3282,12400.0
2006-02-06 11:15:00,44.55,44.55,44.5,44.5,4400.0,35.3123,35.3123,35.2727,35.2727,4400.0
2006-02-06 11:20:00,44.5,44.51,44.47,44.48,5400.0,35.2727,35.2806,35.2489,35.2569,5400.0
2006-02-06 11:25:00,44.48,44.53,44.46,44.52,16900.0,35.2569,35.2965,35.241,35.2886,16900.0
2006-02-06 11:30:00,44.51,44.54,44.49,44.53,13000.0,35.2806,35.3044,35.2648,35.2965,13000.0
2006-02-06 11:35:00,44.51,44.51,44.48,44.49,1800.0,35.2806,35.2806,35.2569,35.2648,1800.0
2006-02-06 11:40:00,44.47,44.47,44.45,44.46,3700.0,35.2489,35.2489,35.2331,35.241,3700.0
2006-02-06 11:45:00,44.45,44.5,44.44,44.48,17800.0,35.2331,35.2727,35.2252,35.2569,17800.0
2006-02-06 11:50:00,44.47,44.47,44.4,44.4,15500.0,35.2489,35.2489,35.1934,35.1934,15500.0
2006-02-06 11:55:00,44.4,44.47,44.4,44.46,38400.0,35.1934,35.2489,35.1934,35.241,38400.0
2006-02-06 12:00:00,44.47,44.51,44.46,44.49,7000.0,35.2489,35.2806,35.241,35.2648,7000.0
2006-02-06 12:05:00,44.49,44.49,44.44,44.44,2400.0,35.2648,35.2648,35.2252,35.2252,2400.0
2006-02-06 12:10:00,44.44,44.47,44.44,44.46,18400.0,35.2252,35.2489,35.2252,35.241,18400.0
2006-02-06 12:15:00,44.45,44.46,44.43,44.43,5700.0,35.2331,35.241,35.2172,35.2172,5700.0
2006-02-06 12:20:00,44.42,44.43,44.4,44.41,10000.0,35.2093,35.2172,35.1934,35.2014,10000.0
2006-02-06 12:25:00,44.4,44.41,44.37,44.4,3700.0,35.1934,35.2014,35.1697,35.1934,3700.0
2006-02-06 12:30:00,44.37,44.39,44.37,44.38,10300.0,35.1697,35.1855,35.1697,35.1776,10300.0
2006-02-06 12:35:00,44.38,44.39,44.38,44.38,14800.0,35.1776,35.1855,35.1776,35.1776,14800.0
2006-02-06 12:40:00,44.38,44.4,44.37,44.4,11400.0,35.1776,35.1934,35.1697,35.1934,11400.0
2006-02-06 12:45:00,44.41,44.48,44.41,44.48,18700.0,35.2014,35.2569,35.2014,35.2569,18700.0
2006-02-06 12:50:00,44.48,44.52,44.48,44.51,31200.0,35.2569,35.2886,35.2569,35.2806,31200.0
2006-02-06 12:55:00,44.51,44.56,44.51,44.54,23200.0,35.2806,35.3203,35.2806,35.3044,23200.0
2006-02-06 13:00:00,44.54,44.56,44.5,44.54,21000.0,35.3044,35.3203,35.2727,35.3044,21000.0
2006-02-06 13:05:00,44.54,44.54,44.51,44.51,8900.0,35.3044,35.3044,35.2806,35.2806,8900.0
2006-02-06 13:10:00,44.51,44.53,44.51,44.52,13800.0,35.2806,35.2965,35.2806,35.2886,13800.0
2006-02-06 13:15:00,44.51,44.55,44.51,44.54,19500.0,35.2806,35.3123,35.2806,35.3044,19500.0
2006-02-06 13:20:00,44.53,44.55,44.53,44.55,7900.0,35.2965,35.3123,35.2965,35.3123,7900.0
2006-02-06 13:25:00,44.55,44.55,44.52,44.52,5500.0,35.3123,35.3123,35.2886,35.2886,5500.0
2006-02-06 13:30:00,44.53,44.54,44.52,44.53,17100.0,35.2965,35.3044,35.2886,35.2965,17100.0
2006-02-06 13:35:00,44.52,44.54,44.51,44.54,12000.0,35.2886,35.3044,35.2806,35.3044,12000.0
2006-02-06 13:40:00,44.53,44.57,44.53,44.57,9900.0,35.2965,35.3282,35.2965,35.3282,9900.0
2006-02-06 13:45:00,44.57,44.57,44.56,44.57,1100.0,35.3282,35.3282,35.3203,35.3282,1100.0
2006-02-06 13:50:00,44.56,44.6,44.56,44.6,32400.0,35.3203,35.352,35.3203,35.352,32400.0
2006-02-06 13:55:00,44.61,44.62,44.59,44.61,43600.0,35.3599,35.3678,35.3441,35.3599,43600.0
2006-02-06 14:00:00,44.6,44.61,44.59,44.6,17600.0,35.352,35.3599,35.3441,35.352,17600.0
2006-02-06 14:05:00,44.61,44.61,44.57,44.57,10200.0,35.3599,35.3599,35.3282,35.3282,10200.0
2006-02-06 14:10:00,44.57,44.57,44.54,44.54,3000.0,35.3282,35.3282,35.3044,35.3044,3000.0
2006-02-06 14:15:00,44.54,44.55,44.53,44.53,12600.0,35.3044,35.3123,35.2965,35.2965,12600.0
2006-02-06 14:20:00,44.53,44.55,44.53,44.54,19700.0,35.2965,35.3123,35.2965,35.3044,19700.0
2006-02-06 14:25:00,44.54,44.57,44.54,44.56,15400.0,35.3044,35.3282,35.3044,35.3203,15400.0
2006-02-06 14:30:00,44.55,44.58,44.55,44.55,10100.0,35.3123,35.3361,35.3123,35.3123,10100.0
2006-02-06 14:35:00,44.55,44.56,44.55,44.55,7200.0,35.3123,35.3203,35.3123,35.3123,7200.0
2006-02-06 14:40:00,44.54,44.54,44.53,44.53,3000.0,35.3044,35.3044,35.2965,35.2965,3000.0
2006-02-06 14:45:00,44.53,44.54,44.53,44.53,1500.0,35.2965,35.3044,35.2965,35.2965,1500.0
2006-02-06 14:50:00,44.54,44.54,44.53,44.53,7800.0,35.3044,35.3044,35.2965,35.2965,7800.0
2006-02-06 14:55:00,44.53,44.53,44.49,44.49,5200.0,35.2965,35.2965,35.2648,35.2648,5200.0
2006-02-06 15:00:00,44.47,44.5,44.44,44.45,25800.0,35.2489,35.2727,35.2252,35.2331,25800.0
2006-02-06 15:05:00,44.45,44.47,44.45,44.47,26000.0,35.2331,35.2489,35.2331,35.2489,26000.0
2006-02-06 15:10:00,44.46,44.48,44.46,44.46,17200.0,35.241,35.2569,35.241,35.241,17200.0
2006-02-06 15:15:00,44.44,44.45,44.42,44.43,17300.0,35.2252,35.2331,35.2093,35.2172,17300.0
2006-02-06 15:20:00,44.43,44.44,44.42,44.42,45700.0,35.2172,35.2252,35.2093,35.2093,45700.0
2006-02-06 15:25:00,44.41,44.41,44.36,44.36,10200.0,35.2014,35.2014,35.1617,35.1617,10200.0
2006-02-06 15:30:00,44.36,44.36,44.34,44.35,8700.0,35.1617,35.1617,35.1459,35.1538,8700.0
2006-02-06 15:35:00,44.35,44.41,44.35,44.39,25300.0,35.1538,35.2014,35.1538,35.1855,25300.0
2006-02-06 15:40:00,44.39,44.42,44.37,44.41,14700.0,35.1855,35.2093,35.1697,35.2014,14700.0
2006-02-06 15:45:00,44.4,44.45,44.4,44.44,24800.0,35.1934,35.2331,35.1934,35.2252,24800.0
2006-02-06 15:50:00,44.42,44.43,44.38,44.38,24200.0,35.2093,35.2172,35.1776,35.1776,24200.0
2006-02-06 15:55:00,44.38,44.39,44.36,44.38,14100.0,35.1776,35.1855,35.1617,35.1776,14100.0
2006-02-07 09:30:00,44.2,44.21,44.03,44.15,26600.0,35.0349,35.0428,34.9002,34.9953,26600.0
2006-02-07 09:35:00,44.18,44.2,44.17,44.19,1800.0,35.0191,35.0349,35.0111,35.027,1800.0
2006-02-07 09:40:00,44.19,44.22,44.16,44.22,8800.0,35.027,35.0508,35.0032,35.0508,8800.0
2006-02-07 09:45:00,44.24,44.3,44.24,44.28,2400.0,35.0666,35.1142,35.0666,35.0983,2400.0
2006-02-07 09:50:00,44.28,44.33,44.28,44.33,4600.0,35.0983,35.138,35.0983,35.138,4600.0
2006-02-07 09:55:00,44.35,44.35,44.32,44.32,1100.0,35.1538,35.1538,35.13,35.13,1100.0
2006-02-07 10:00:00,44.32,44.32,44.29,44.3,6100.0,35.13,35.13,35.1063,35.1142,6100.0
2006-02-07 10:05:00,44.32,44.33,44.25,44.25,7200.0,35.13,35.138,35.0746,35.0746,7200.0
2006-02-07 10:10:00,44.22,44.28,44.21,44.25,15900.0,35.0508,35.0983,35.0428,35.0746,15900.0
2006-02-07 10:15:00,44.25,44.29,44.21,44.29,14300.0,35.0746,35.1063,35.0428,35.1063,14300.0
2006-02-07 10:20:00,44.29,44.31,44.25,44.25,8700.0,35.1063,35.1221,35.0746,35.0746,8700.0
2006-02-07 10:25:00,44.25,44.27,44.22,44.25,11900.0,35.0746,35.0904,35.0508,35.0746,11900.0
2006-02-07 10:30:00,44.24,44.24,44.23,44.23,1200.0,35.0666,35.0666,35.0587,35.0587,1200.0
2006-02-07 10:35:00,44.23,44.24,44.2,44.21,5100.0,35.0587,35.0666,35.0349,35.0428,5100.0
2006-02-07 10:40:00,44.2,44.21,44.15,44.15,25900.0,35.0349,35.0428,34.9953,34.9953,25900.0
2006-02-07 10:45:00,44.14,44.14,44.05,44.05,13200.0,34.9874,34.9874,34.916,34.916,13200.0
2006-02-07 10:50:00,44.03,44.03,43.9,43.9,27900.0,34.9002,34.9002,34.7971,34.7971,27900.0
2006-02-07 10:55:00,43.9,43.9,43.84,43.85,23500.0,34.7971,34.7971,34.7496,34.7575,23500.0
2006-02-07 11:00:00,43.85,43.85,43.75,43.81,52700.0,34.7575,34.7575,34.6782,34.7258,52700.0
2006-02-07 11:05:00,43.83,43.83,43.75,43.77,8900.0,34.7416,34.7416,34.6782,34.6941,8900.0
2006-02-07 11:10:00,43.77,43.77,43.75,43.75,4000.0,34.6941,34.6941,34.6782,34.6782,4000.0
2006-02-07 11:15:00,43.74,43.74,43.6,43.64,11900.0,34.6703,34.6703,34.5593,34.591,11900.0
2006-02-07 11:20:00,43.64,43.65,43.53,43.61,42600.0,34.591,34.599,34.5038,34.5673,42600.0
2006-02-07 11:25:00,43.59,43.6,43.53,43.53,23000.0,34.5514,34.5593,34.5038,34.5038,23000.0
2006-02-07 11:30:00,43.53,43.56,43.52,43.52,8200.0,34.5038,34.5276,34.4959,34.4959,8200.0
2006-02-07 11:35:00,43.5,43.5,43.46,43.46,37400.0,34.4801,34.4801,34.4484,34.4484,37400.0
2006-02-07 11:40:00,43.5,43.54,43.46,43.5,17600.0,34.4801,34.5118,34.4484,34.4801,17600.0
2006-02-07 11:45:00,43.51,43.52,43.48,43.49,10400.0,34.488,34.4959,34.4642,34.4721,10400.0
2006-02-07 11:50:00,43.5,43.57,43.49,43.57,17000.0,34.4801,34.5356,34.4721,34.5356,17000.0
2006-02-07 11:55:00,43.57,43.57,43.49,43.5,12400.0,34.5356,34.5356,34.4721,34.4801,12400.0
2006-02-07 12:00:00,43.5,43.5,43.48,43.49,4500.0,34.4801,34.4801,34.4642,34.4721,4500.0
2006-02-07 12:05:00,43.48,43.48,43.44,43.44,5000.0,34.4642,34.4642,34.4325,34.4325,5000.0
2006-02-07 12:10:00,43.43,43.48,43.42,43.46,11000.0,34.4246,34.4642,34.4167,34.4484,11000.0
2006-02-07 12:15:00,43.45,43.49,43.44,43.44,7700.0,34.4404,34.4721,34.4325,34.4325,7700.0
2006-02-07 12:20:00,43.45,43.45,43.41,43.43,19200.0,34.4404,34.4404,34.4087,34.4246,19200.0
2006-02-07 12:25:00,43.43,43.48,43.43,43.48,5000.0,34.4246,34.4642,34.4246,34.4642,5000.0
2006-02-07 12:30:00,43.47,43.51,43.47,43.5,9900.0,34.4563,34.488,34.4563,34.4801,9900.0
2006-02-07 12:35:00,43.5,43.5,43.47,43.48,3300.0,34.4801,34.4801,34.4563,34.4642,3300.0
2006-02-07 12:40:00,43.48,43.48,43.46,43.47,3000.0,34.4642,34.4642,34.4484,34.4563,3000.0
2006-02-07 12:45:00,43.48,43.48,43.42,43.42,10900.0,34.4642,34.4642,34.4167,34.4167,10900.0
2006-02-07 12:50:00,43.43,43.48,43.43,43.48,12300.0,34.4246,34.4642,34.4246,34.4642,12300.0
2006-02-07 12:55:00,43.47,43.47,43.44,43.44,2300.0,34.4563,34.4563,34.4325,34.4325,2300.0
2006-02-07 13:00:00,43.45,43.5,43.44,43.48,6900.0,34.4404,34.4801,34.4325,34.4642,6900.0
2006-02-07 13:05:00,43.48,43.49,43.46,43.47,4600.0,34.4642,34.4721,34.4484,34.4563,4600.0
2006-02-07 13:10:00,43.47,43.47,43.45,43.46,5700.0,34.4563,34.4563,34.4404,34.4484,5700.0
2006-02-07 13:15:00,43.44,43.48,43.44,43.48,3400.0,34.4325,34.4642,34.4325,34.4642,3400.0
2006-02-07 13:20:00,43.46,43.52,43.46,43.52,4300.0,34.4484,34.4959,34.4484,34.4959,4300.0
2006-02-07 13:25:00,43.51,43.51,43.49,43.5,3400.0,34.488,34.488,34.4721,34.4801,3400.0
2006-02-07 13:30:00,43.49,43.52,43.47,43.51,10600.0,34.4721,34.4959,34.4563,34.488,10600.0
2006-02-07 13:35:00,43.49,43.5,43.47,43.48,6400.0,34.4721,34.4801,34.4563,34.4642,6400.0
2006-02-07 13:40:00,43.48,43.48,43.43,43.44,6700.0,34.4642,34.4642,34.4246,34.4325,6700.0
2006-02-07 13:45:00,43.45,43.49,43.45,43.48,2600.0,34.4404,34.4721,34.4404,34.4642,2600.0
2006-02-07 13:50:00,43.48,43.51,43.47,43.51,4300.0,34.4642,34.488,34.4563,34.488,4300.0
2006-02-07 13:55:00,43.51,43.53,43.47,43.5,12100.0,34.488,34.5038,34.4563,34.4801,12100.0
2006-02-07 14:00:00,43.49,43.53,43.47,43.53,4400.0,34.4721,34.5038,34.4563,34.5038,4400.0
2006-02-07 14:05:00,43.52,43.52,43.5,43.51,2500.0,34.4959,34.4959,34.4801,34.488,2500.0
2006-02-07 14:10:00,43.5,43.52,43.49,43.5,5000.0,34.4801,34.4959,34.4721,34.4801,5000.0
2006-02-07 14:15:00,43.51,43.54,43.5,43.53,4900.0,34.488,34.5118,34.4801,34.5038,4900.0
2006-02-07 14:20:00,43.53,43.55,43.5,43.5,5100.0,34.5038,34.5197,34.4801,34.4801,5100.0
2006-02-07 14:25:00,43.51,43.57,43.5,43.57,10900.0,34.488,34.5356,34.4801,34.5356,10900.0
2006-02-07 14:30:00,43.56,43.56,43.53,43.54,12000.0,34.5276,34.5276,34.5038,34.5118,12000.0
2006-02-07 14:35:00,43.53,43.57,43.53,43.55,7400.0,34.5038,34.5356,34.5038,34.5197,7400.0
2006-02-07 14:40:00,43.55,43.55,43.52,43.54,10300.0,34.5197,34.5197,34.4959,34.5118,10300.0
2006-02-07 14:45:00,43.53,43.54,43.51,43.53,5800.0,34.5038,34.5118,34.488,34.5038,5800.0
2006-02-07 14:50:00,43.51,43.51,43.47,43.48,5500.0,34.488,34.488,34.4563,34.4642,5500.0
2006-02-07 14:55:00,43.48,43.5,43.48,43.49,10000.0,34.4642,34.4801,34.4642,34.4721,10000.0
2006-02-07 15:00:00,43.49,43.51,43.48,43.49,20500.0,34.4721,34.488,34.4642,34.4721,20500.0
2006-02-07 15:05:00,43.49,43.5,43.48,43.48,14800.0,34.4721,34.4801,34.4642,34.4642,14800.0
2006-02-07 15:10:00,43.48,43.5,43.47,43.5,21500.0,34.4642,34.4801,34.4563,34.4801,21500.0
2006-02-07 15:15:00,43.5,43.52,43.49,43.49,9600.0,34.4801,34.4959,34.4721,34.4721,9600.0
2006-02-07 15:20:00,43.49,43.5,43.47,43.48,8200.0,34.4721,34.4801,34.4563,34.4642,8200.0
2006-02-07 15:25:00,43.49,43.5,43.47,43.5,14200.0,34.4721,34.4801,34.4563,34.4801,14200.0
2006-02-07 15:30:00,43.5,43.5,43.49,43.5,21500.0,34.4801,34.4801,34.4721,34.4801,21500.0
2006-02-07 15:35:00,43.5,43.5,43.49,43.5,34400.0,34.4801,34.4801,34.4721,34.4801,34400.0
2006-02-07 15:40:00,43.5,43.5,43.48,43.49,10700.0,34.4801,34.4801,34.4642,34.4721,10700.0
2006-02-07 15:45:00,43.48,43.49,43.48,43.48,12100.0,34.4642,34.4721,34.4642,34.4642,12100.0
2006-02-07 15:50:00,43.48,43.5,43.48,43.49,36800.0,34.4642,34.4801,34.4642,34.4721,36800.0
2006-02-07 15:55:00,43.49,43.5,43.47,43.5,22500.0,34.4721,34.4801,34.4563,34.4801,22500.0
2006-02-08 09:30:00,43.47,43.56,43.31,43.33,51700.0,34.4563,34.5276,34.3295,34.3453,51700.0
2006-02-08 09:35:00,43.31,43.31,43.22,43.23,20900.0,34.3295,34.3295,34.2581,34.2661,20900.0
2006-02-08 09:40:00,43.23,43.35,43.22,43.22,34400.0,34.2661,34.3612,34.2581,34.2581,34400.0
2006-02-08 09:45:00,43.22,43.33,43.2,43.32,35800.0,34.2581,34.3453,34.2423,34.3374,35800.0
2006-02-08 09:50:00,43.32,43.32,43.25,43.25,31600.0,34.3374,34.3374,34.2819,34.2819,31600.0
2006-02-08 09:55:00,43.23,43.26,43.22,43.22,68000.0,34.2661,34.2898,34.2581,34.2581,68000.0
2006-02-08 10:00:00,43.2,43.2,43.11,43.15,74000.0,34.2423,34.2423,34.1709,34.2026,74000.0
2006-02-08 10:05:00,43.15,43.15,43.1,43.1,16400.0,34.2026,34.2026,34.163,34.163,16400.0
2006-02-08 10:10:00,43.1,43.11,43.07,43.1,29600.0,34.163,34.1709,34.1392,34.163,29600.0
2006-02-08 10:15:00,43.11,43.16,43.1,43.16,45000.0,34.1709,34.2106,34.163,34.2106,45000.0
2006-02-08 10:20:00,43.17,43.17,43.09,43.1,28800.0,34.2185,34.2185,34.1551,34.163,28800.0
2006-02-08 10:25:00,43.09,43.16,43.07,43.16,32400.0,34.1551,34.2106,34.1392,34.2106,32400.0
2006-02-08 10:30:00,43.16,43.2,43.09,43.1,136100.0,34.2106,34.2423,34.1551,34.163,136100.0
2006-02-08 10:35:00,43.1,43.14,43.09,43.14,39100.0,34.163,34.1947,34.1551,34.1947,39100.0
2006-02-08 10:40:00,43.15,43.15,43.05,43.09,105600.0,34.2026,34.2026,34.1234,34.1551,105600.0
2006-02-08 10:45:00,43.08,43.09,43.01,43.01,22300.0,34.1472,34.1551,34.0917,34.0917,22300.0
2006-02-08 10:50:00,43.01,43.02,43.0,43.01,34800.0,34.0917,34.0996,34.0837,34.0917,34800.0
2006-02-08 10:55:00,43.0,43.0,42.97,42.98,24900.0,34.0837,34.0837,34.06,34.0679,24900.0
2006-02-08 11:00:00,42.98,42.99,42.98,42.99,13600.0,34.0679,34.0758,34.0679,34.0758,13600.0
2006-02-08 11:05:00,42.98,43.0,42.98,42.99,21700.0,34.0679,34.0837,34.0679,34.0758,21700.0
2006-02-08 11:10:00,43.0,43.0,42.99,43.0,18700.0,34.0837,34.0837,34.0758,34.0837,18700.0
2006-02-08 11:15:00,43.0,43.0,42.95,42.97,22600.0,34.0837,34.0837,34.0441,34.06,22600.0
2006-02-08 11:20:00,42.97,43.0,42.97,42.99,8800.0,34.06,34.0837,34.06,34.0758,8800.0
2006-02-08 11:25:00,42.99,43.0,42.96,42.98,8800.0,34.0758,34.0837,34.052,34.0679,8800.0
2006-02-08 11:30:00,42.98,42.98,42.94,42.94,9100.0,34.0679,34.0679,34.0362,34.0362,9100.0
2006-02-08 11:35:00,42.95,42.95,42.94,42.95,10400.0,34.0441,34.0441,34.0362,34.0441,10400.0
2006-02-08 11:40:00,42.95,42.95,42.93,42.94,13800.0,34.0441,34.0441,34.0283,34.0362,13800.0
2006-02-08 11:45:00,42.94,42.94,42.92,42.92,19600.0,34.0362,34.0362,34.0203,34.0203,19600.0
2006-02-08 11:50:00,42.92,42.93,42.88,42.88,18300.0,34.0203,34.0283,33.9886,33.9886,18300.0
2006-02-08 11:55:00,42.89,42.89,42.86,42.87,6700.0,33.9966,33.9966,33.9728,33.9807,6700.0
2006-02-08 12:00:00,42.87,42.9,42.86,42.88,18400.0,33.9807,34.0045,33.9728,33.9886,18400.0
2006-02-08 12:05:00,42.88,42.9,42.87,42.9,42300.0,33.9886,34.0045,33.9807,34.0045,42300.0
2006-02-08 12:10:00,42.89,42.9,42.89,42.89,3200.0,33.9966,34.0045,33.9966,33.9966,3200.0
2006-02-08 12:15:00,42.89,42.9,42.89,42.9,10900.0,33.9966,34.0045,33.9966,34.0045,10900.0
2006-02-08 12:20:00,42.9,42.91,42.85,42.87,26800.0,34.0045,34.0124,33.9648,33.9807,26800.0
2006-02-08 12:25:00,42.87,42.9,42.87,42.9,8500.0,33.9807,34.0045,33.9807,34.0045,8500.0
2006-02-08 12:30:00,42.9,42.9,42.89,42.9,6900.0,34.0045,34.0045,33.9966,34.0045,6900.0
2006-02-08 12:35:00,42.89,42.9,42.89,42.9,12800.0,33.9966,34.0045,33.9966,34.0045,12800.0
2006-02-08 12:40:00,42.9,42.91,42.9,42.91,15300.0,34.0045,34.0124,34.0045,34.0124,15300.0
2006-02-08 12:45:00,42.91,43.04,42.9,42.99,47700.0,34.0124,34.1155,34.0045,34.0758,47700.0
2006-02-08 12:50:00,42.98,43.0,42.96,42.98,9000.0,34.0679,34.0837,34.052,34.0679,9000.0
2006-02-08 12:55:00,42.98,43.0,42.97,42.97,6500.0,34.0679,34.0837,34.06,34.06,6500.0
2006-02-08 13:00:00,42.96,42.98,42.95,42.98,12100.0,34.052,34.0679,34.0441,34.0679,12100.0
2006-02-08 13:05:00,42.98,42.98,42.94,42.96,6500.0,34.0679,34.0679,34.0362,34.052,6500.0
2006-02-08 13:10:00,42.96,42.97,42.92,42.94,13300.0,34.052,34.06,34.0203,34.0362,13300.0
2006-02-08 13:15:00,42.94,42.95,42.88,42.92,25800.0,34.0362,34.0441,33.9886,34.0203,25800.0
2006-02-08 13:20:00,42.92,42.93,42.91,42.93,2300.0,34.0203,34.0283,34.0124,34.0283,2300.0
2006-02-08 13:25:00,42.92,42.94,42.92,42.94,4800.0,34.0203,34.0362,34.0203,34.0362,4800.0
2006-02-08 13:30:00,42.95,42.95,42.93,42.95,18000.0,34.0441,34.0441,34.0283,34.0441,18000.0
2006-02-08 13:35:00,42.95,42.95,42.93,42.95,11500.0,34.0441,34.0441,34.0283,34.0441,11500.0
2006-02-08 13:40:00,42.95,42.95,42.84,42.84,80500.0,34.0441,34.0441,33.9569,33.9569,80500.0
2006-02-08 13:45:00,42.85,42.88,42.85,42.88,5500.0,33.9648,33.9886,33.9648,33.9886,5500.0
2006-02-08 13:50:00,42.87,42.89,42.85,42.89,7900.0,33.9807,33.9966,33.9648,33.9966,7900.0
2006-02-08 13:55:00,42.88,42.96,42.88,42.96,16200.0,33.9886,34.052,33.9886,34.052,16200.0
2006-02-08 14:00:00,42.97,43.01,42.96,43.0,27700.0,34.06,34.0917,34.052,34.0837,27700.0
2006-02-08 14:05:00,43.01,43.04,43.0,43.02,9900.0,34.0917,34.1155,34.0837,34.0996,9900.0
2006-02-08 14:10:00,43.02,43.03,43.02,43.03,5200.0,34.0996,34.1075,34.0996,34.1075,5200.0
2006-02-08 14:15:00,43.03,43.08,43.0,43.01,58400.0,34.1075,34.1472,34.0837,34.0917,58400.0
2006-02-08 14:20:00,43.01,43.18,43.01,43.18,9100.0,34.0917,34.2264,34.0917,34.2264,9100.0
2006-02-08 14:25:00,43.2,43.27,43.19,43.25,13300.0,34.2423,34.2978,34.2343,34.2819,13300.0
2006-02-08 14:30:00,43.26,43.3,43.25,43.28,14900.0,34.2898,34.3215,34.2819,34.3057,14900.0
2006-02-08 14:35:00,43.28,43.3,43.23,43.24,18400.0,34.3057,34.3215,34.2661,34.274,18400.0
2006-02-08 14:40:00,43.24,43.25,43.24,43.25,14700.0,34.274,34.2819,34.274,34.2819,14700.0
2006-02-08 14:45:00,43.25,43.25,43.22,43.23,19600.0,34.2819,34.2819,34.2581,34.2661,19600.0
2006-02-08 14:50:00,43.23,43.23,43.21,43.21,10800.0,34.2661,34.2661,34.2502,34.2502,10800.0
2006-02-08 14:55:00,43.21,43.25,43.2,43.24,28000.0,34.2502,34.2819,34.2423,34.274,28000.0
2006-02-08 15:00:00,43.24,43.25,43.19,43.25,17200.0,34.274,34.2819,34.2343,34.2819,17200.0
2006-02-08 15:05:00,43.26,43.27,43.24,43.26,11000.0,34.2898,34.2978,34.274,34.2898,11000.0
2006-02-08 15:10:00,43.26,43.29,43.25,43.28,9000.0,34.2898,34.3136,34.2819,34.3057,9000.0
2006-02-08 15:15:00,43.29,43.3,43.21,43.3,21100.0,34.3136,34.3215,34.2502,34.3215,21100.0
2006-02-08 15:20:00,43.29,43.43,43.28,43.43,28600.0,34.3136,34.4246,34.3057,34.4246,28600.0
2006-02-08 15:25:00,43.44,43.48,43.43,43.47,27000.0,34.4325,34.4642,34.4246,34.4563,27000.0
2006-02-08 15:30:00,43.48,43.48,43.46,43.48,17600.0,34.4642,34.4642,34.4484,34.4642,17600.0
2006-02-08 15:35:00,43.49,43.61,43.48,43.61,88100.0,34.4721,34.5673,34.4642,34.5673,88100.0
2006-02-08 15:40:00,43.62,43.65,43.61,43.62,40200.0,34.5752,34.599,34.5673,34.5752,40200.0
2006-02-08 15:45:00,43.62,43.62,43.53,43.53,42800.0,34.5752,34.5752,34.5038,34.5038,42800.0
2006-02-08 15:50:00,43.53,43.54,43.51,43.54,26900.0,34.5038,34.5118,34.488,34.5118,26900.0
2006-02-08 15:55:00,43.53,43.6,43.53,43.56,35500.0,34.5038,34.5593,34.5038,34.5276,35500.0
2006-02-09 09:30:00,43.78,43.85,43.78,43.85,7400.0,34.702,34.7575,34.702,34.7575,7400.0
2006-02-09 09:35:00,43.84,43.85,43.81,43.81,1900.0,34.7496,34.7575,34.7258,34.7258,1900.0
2006-02-09 09:40:00,43.8,43.8,43.68,43.71,22700.0,34.7179,34.7179,34.6227,34.6465,22700.0
2006-02-09 09:45:00,43.69,43.69,43.58,43.63,13100.0,34.6307,34.6307,34.5435,34.5831,13100.0
2006-02-09 09:50:00,43.66,43.72,43.66,43.69,5800.0,34.6069,34.6545,34.6069,34.6307,5800.0
2006-02-09 09:55:00,43.71,43.72,43.65,43.72,16200.0,34.6465,34.6545,34.599,34.6545,16200.0
2006-02-09 10:00:00,43.72,43.84,43.71,43.81,19900.0,34.6545,34.7496,34.6465,34.7258,19900.0
2006-02-09 10:05:00,43.81,43.83,43.78,43.83,39600.0,34.7258,34.7416,34.702,34.7416,39600.0
2006-02-09 10:10:00,43.83,43.88,43.82,43.82,25500.0,34.7416,34.7813,34.7337,34.7337,25500.0
2006-02-09 10:15:00,43.82,43.85,43.78,43.81,14400.0,34.7337,34.7575,34.702,34.7258,14400.0
2006-02-09 10:20:00,43.81,43.81,43.77,43.81,17800.0,34.7258,34.7258,34.6941,34.7258,17800.0
2006-02-09 10:25:00,43.81,43.81,43.8,43.81,21800.0,34.7258,34.7258,34.7179,34.7258,21800.0
2006-02-09 10:30:00,43.81,43.9,43.81,43.9,7900.0,34.7258,34.7971,34.7258,34.7971,7900.0
2006-02-09 10:35:00,43.9,43.9,43.87,43.88,5100.0,34.7971,34.7971,34.7733,34.7813,5100.0
2006-02-09 10:40:00,43.87,43.88,43.87,43.88,2000.0,34.7733,34.7813,34.7733,34.7813,2000.0
2006-02-09 10:45:00,43.88,43.88,43.84,43.84,8000.0,34.7813,34.7813,34.7496,34.7496,8000.0
2006-02-09 10:50:00,43.84,43.89,43.84,43.89,7900.0,34.7496,34.7892,34.7496,34.7892,7900.0
2006-02-09 10:55:00,43.9,43.9,43.86,43.89,3900.0,34.7971,34.7971,34.7654,34.7892,3900.0
2006-02-09 11:00:00,43.89,43.91,43.89,43.9,4500.0,34.7892,34.8051,34.7892,34.7971,4500.0
2006-02-09 11:05:00,43.88,43.95,43.87,43.95,11900.0,34.7813,34.8368,34.7733,34.8368,11900.0
2006-02-09 11:10:00,43.95,44.03,43.95,44.02,80800.0,34.8368,34.9002,34.8368,34.8922,80800.0
2006-02-09 11:15:00,44.02,44.04,43.98,43.98,10400.0,34.8922,34.9081,34.8605,34.8605,10400.0
2006-02-09 11:20:00,43.98,44.05,43.98,44.05,16800.0,34.8605,34.916,34.8605,34.916,16800.0
2006-02-09 11:25:00,44.05,44.09,44.04,44.08,16400.0,34.916,34.9477,34.9081,34.9398,16400.0
2006-02-09 11:30:00,44.08,44.09,44.06,44.09,8700.0,34.9398,34.9477,34.9239,34.9477,8700.0
2006-02-09 11:35:00,44.08,44.08,44.01,44.04,111800.0,34.9398,34.9398,34.8843,34.9081,111800.0
2006-02-09 11:40:00,44.04,44.04,44.0,44.0,5800.0,34.9081,34.9081,34.8764,34.8764,5800.0
2006-02-09 11:45:00,44.0,44.01,43.96,43.96,30900.0,34.8764,34.8843,34.8447,34.8447,30900.0
2006-02-09 11:50:00,43.96,43.97,43.95,43.95,76400.0,34.8447,34.8526,34.8368,34.8368,76400.0
2006-02-09 11:55:00,43.95,43.98,43.93,43.95,6200.0,34.8368,34.8605,34.8209,34.8368,6200.0
2006-02-09 12:00:00,43.95,43.99,43.95,43.96,8500.0,34.8368,34.8685,34.8368,34.8447,8500.0
2006-02-09 12:05:00,43.99,43.99,43.92,43.94,7200.0,34.8685,34.8685,34.813,34.8288,7200.0
2006-02-09 12:10:00,43.95,43.95,43.9,43.91,61300.0,34.8368,34.8368,34.7971,34.8051,61300.0
2006-02-09 12:15:00,43.93,43.95,43.93,43.95,3200.0,34.8209,34.8368,34.8209,34.8368,3200.0
2006-02-09 12:20:00,43.95,43.97,43.95,43.97,15600.0,34.8368,34.8526,34.8368,34.8526,15600.0
2006-02-09 12:25:00,43.97,44.0,43.97,43.99,2800.0,34.8526,34.8764,34.8526,34.8685,2800.0
2006-02-09 12:30:00,43.98,43.98,43.97,43.97,6100.0,34.8605,34.8605,34.8526,34.8526,6100.0
2006-02-09 12:35:00,43.97,43.97,43.96,43.97,6800.0,34.8526,34.8526,34.8447,34.8526,6800.0
2006-02-09 12:40:00,43.96,43.97,43.94,43.94,12100.0,34.8447,34.8526,34.8288,34.8288,12100.0
2006-02-09 12:45:00,43.94,43.96,43.94,43.96,3200.0,34.8288,34.8447,34.8288,34.8447,3200.0
2006-02-09 12:50:00,43.96,43.97,43.96,43.96,7400.0,34.8447,34.8526,34.8447,34.8447,7400.0
2006-02-09 12:55:00,43.95,43.98,43.95,43.98,6600.0,34.8368,34.8605,34.8368,34.8605,6600.0
2006-02-09 13:00:00,43.97,43.99,43.92,43.93,14300.0,34.8526,34.8685,34.813,34.8209,14300.0
2006-02-09 13:05:00,43.93,43.94,43.89,43.9,10000.0,34.8209,34.8288,34.7892,34.7971,10000.0
2006-02-09 13:10:00,43.9,43.92,43.87,43.9,11600.0,34.7971,34.813,34.7733,34.7971,11600.0
2006-02-09 13:15:00,43.87,43.88,43.84,43.85,8300.0,34.7733,34.7813,34.7496,34.7575,8300.0
2006-02-09 13:20:00,43.84,43.94,43.84,43.93,8100.0,34.7496,34.8288,34.7496,34.8209,8100.0
2006-02-09 13:25:00,43.92,43.94,43.92,43.92,6200.0,34.813,34.8288,34.813,34.813,6200.0
2006-02-09 13:30:00,43.93,43.95,43.93,43.94,3900.0,34.8209,34.8368,34.8209,34.8288,3900.0
2006-02-09 13:35:00,43.94,43.95,43.94,43.95,4400.0,34.8288,34.8368,34.8288,34.8368,4400.0
2006-02-09 13:40:00,43.95,43.99,43.94,43.94,11100.0,34.8368,34.8685,34.8288,34.8288,11100.0
2006-02-09 13:45:00,43.95,43.98,43.94,43.95,5600.0,34.8368,34.8605,34.8288,34.8368,5600.0
2006-02-09 13:50:00,43.94,43.96,43.9,43.92,14000.0,34.8288,34.8447,34.7971,34.813,14000.0
2006-02-09 13:55:00,43.91,43.93,43.91,43.93,2000.0,34.8051,34.8209,34.8051,34.8209,2000.0
2006-02-09 14:00:00,43.93,43.95,43.93,43.94,7500.0,34.8209,34.8368,34.8209,34.8288,7500.0
2006-02-09 14:05:00,43.94,43.94,43.87,43.89,6600.0,34.8288,34.8288,34.7733,34.7892,6600.0
2006-02-09 14:10:00,43.89,43.9,43.85,43.86,7000.0,34.7892,34.7971,34.7575,34.7654,7000.0
2006-02-09 14:15:00,43.86,43.86,43.85,43.86,2500.0,34.7654,34.7654,34.7575,34.7654,2500.0
2006-02-09 14:20:00,43.86,43.9,43.85,43.9,8300.0,34.7654,34.7971,34.7575,34.7971,8300.0
2006-02-09 14:25:00,43.9,43.9,43.89,43.9,6800.0,34.7971,34.7971,34.7892,34.7971,6800.0
2006-02-09 14:30:00,43.9,43.9,43.88,43.89,5100.0,34.7971,34.7971,34.7813,34.7892,5100.0
2006-02-09 14:35:00,43.89,43.9,43.89,43.9,13600.0,34.7892,34.7971,34.7892,34.7971,13600.0
2006-02-09 14:40:00,43.88,43.9,43.88,43.89,5900.0,34.7813,34.7971,34.7813,34.7892,5900.0
2006-02-09 14:45:00,43.9,43.9,43.89,43.89,19200.0,34.7971,34.7971,34.7892,34.7892,19200.0
2006-02-09 14:50:00,43.9,43.9,43.89,43.9,5100.0,34.7971,34.7971,34.7892,34.7971,5100.0
2006-02-09 14:55:00,43.89,43.9,43.89,43.9,7400.0,34.7892,34.7971,34.7892,34.7971,7400.0
2006-02-09 15:00:00,43.9,43.9,43.89,43.9,47500.0,34.7971,34.7971,34.7892,34.7971,47500.0
2006-02-09 15:05:00,43.9,43.95,43.9,43.94,262600.0,34.7971,34.8368,34.7971,34.8288,262600.0
2006-02-09 15:10:00,43.95,43.96,43.91,43.94,16100.0,34.8368,34.8447,34.8051,34.8288,16100.0
2006-02-09 15:15:00,43.93,43.95,43.93,43.95,6600.0,34.8209,34.8368,34.8209,34.8368,6600.0
2006-02-09 15:20:00,43.94,43.95,43.92,43.93,20100.0,34.8288,34.8368,34.813,34.8209,20100.0
2006-02-09 15:25:00,43.93,43.95,43.92,43.95,9200.0,34.8209,34.8368,34.813,34.8368,9200.0
2006-02-09 15:30:00,43.94,43.96,43.94,43.95,79000.0,34.8288,34.8447,34.8288,34.8368,79000.0
2006-02-09 15:35:00,43.96,43.98,43.95,43.98,11000.0,34.8447,34.8605,34.8368,34.8605,11000.0
2006-02-09 15:40:00,43.99,43.99,43.96,43.97,17300.0,34.8685,34.8685,34.8447,34.8526,17300.0
2006-02-09 15:45:00,43.97,44.03,43.97,44.01,18000.0,34.8526,34.9002,34.8526,34.8843,18000.0
2006-02-09 15:50:00,44.01,44.03,44.0,44.03,13700.0,34.8843,34.9002,34.8764,34.9002,13700.0
2006-02-09 15:55:00,44.03,44.07,44.01,44.07,148700.0,34.9002,34.9319,34.8843,34.9319,148700.0
2006-02-10 09:30:00,44.1,44.23,44.07,44.17,13500.0,34.9557,35.0587,34.9319,35.0111,13500.0
2006-02-10 09:35:00,44.18,44.3,44.15,44.29,7900.0,35.0191,35.1142,34.9953,35.1063,7900.0
2006-02-10 09:40:00,44.26,44.32,44.26,44.26,16800.0,35.0825,35.13,35.0825,35.0825,16800.0
2006-02-10 09:45:00,44.3,44.33,44.3,44.3,20500.0,35.1142,35.138,35.1142,35.1142,20500.0
2006-02-10 09:50:00,44.3,44.32,44.3,44.3,9300.0,35.1142,35.13,35.1142,35.1142,9300.0
2006-02-10 09:55:00,44.31,44.32,44.3,44.31,12400.0,35.1221,35.13,35.1142,35.1221,12400.0
2006-02-10 10:00:00,44.31,44.33,44.29,44.29,23300.0,35.1221,35.138,35.1063,35.1063,23300.0
2006-02-10 10:05:00,44.3,44.3,44.29,44.29,32800.0,35.1142,35.1142,35.1063,35.1063,32800.0
2006-02-10 10:10:00,44.29,44.35,44.29,44.3,19500.0,35.1063,35.1538,35.1063,35.1142,19500.0
2006-02-10 10:15:00,44.31,44.32,44.22,44.24,8900.0,35.1221,35.13,35.0508,35.0666,8900.0
2006-02-10 10:20:00,44.24,44.25,44.22,44.25,8200.0,35.0666,35.0746,35.0508,35.0746,8200.0
2006-02-10 10:25:00,44.25,44.29,44.25,44.29,9400.0,35.0746,35.1063,35.0746,35.1063,9400.0
2006-02-10 10:30:00,44.3,44.32,44.26,44.26,18500.0,35.1142,35.13,35.0825,35.0825,18500.0
2006-02-10 10:35:00,44.26,44.26,44.25,44.25,4900.0,35.0825,35.0825,35.0746,35.0746,4900.0
2006-02-10 10:40:00,44.24,44.26,44.24,44.25,2000.0,35.0666,35.0825,35.0666,35.0746,2000.0
2006-02-10 10:45:00,44.26,44.26,44.25,44.25,11200.0,35.0825,35.0825,35.0746,35.0746,11200.0
2006-02-10 10:50:00,44.25,44.25,44.25,44.25,3900.0,35.0746,35.0746,35.0746,35.0746,3900.0
2006-02-10 10:55:00,44.25,44.25,44.1,44.1,23500.0,35.0746,35.0746,34.9557,34.9557,23500.0
2006-02-10 11:00:00,44.1,44.11,43.98,44.08,35000.0,34.9557,34.9636,34.8605,34.9398,35000.0
2006-02-10 11:05:00,44.08,44.09,44.08,44.08,6200.0,34.9398,34.9477,34.9398,34.9398,6200.0
2006-02-10 11:10:00,44.08,44.11,44.08,44.11,73100.0,34.9398,34.9636,34.9398,34.9636,73100.0
2006-02-10 11:15:00,44.11,44.12,44.1,44.11,12700.0,34.9636,34.9715,34.9557,34.9636,12700.0
2006-02-10 11:20:00,44.11,44.12,44.1,44.1,8900.0,34.9636,34.9715,34.9557,34.9557,8900.0
2006-02-10 11:25:00,44.1,44.14,44.1,44.12,42700.0,34.9557,34.9874,34.9557,34.9715,42700.0
2006-02-10 11:30:00,44.12,44.12,44.11,44.11,8700.0,34.9715,34.9715,34.9636,34.9636,8700.0
2006-02-10 11:35:00,44.11,44.12,44.11,44.12,13200.0,34.9636,34.9715,34.9636,34.9715,13200.0
2006-02-10 11:40:00,44.12,44.14,44.12,44.13,5100.0,34.9715,34.9874,34.9715,34.9794,5100.0
2006-02-10 11:45:00,44.13,44.16,44.13,44.16,5800.0,34.9794,35.0032,34.9794,35.0032,5800.0
2006-02-10 11:50:00,44.16,44.17,44.16,44.17,3600.0,35.0032,35.0111,35.0032,35.0111,3600.0
2006-02-10 11:55:00,44.16,44.17,44.12,44.15,66900.0,35.0032,35.0111,34.9715,34.9953,66900.0
2006-02-10 12:00:00,44.15,44.15,44.14,44.15,40200.0,34.9953,34.9953,34.9874,34.9953,40200.0
2006-02-10 12:05:00,44.15,44.15,44.15,44.15,3000.0,34.9953,34.9953,34.9953,34.9953,3000.0
2006-02-10 12:10:00,44.16,44.23,44.16,44.23,14200.0,35.0032,35.0587,35.0032,35.0587,14200.0
2006-02-10 12:15:00,44.24,44.24,44.23,44.23,2800.0,35.0666,35.0666,35.0587,35.0587,2800.0
2006-02-10 12:20:00,44.23,44.23,44.22,44.23,6900.0,35.0587,35.0587,35.0508,35.0587,6900.0
2006-02-10 12:25:00,44.23,44.23,44.2,44.21,6600.0,35.0587,35.0587,35.0349,35.0428,6600.0
2006-02-10 12:30:00,44.2,44.2,44.18,44.18,5400.0,35.0349,35.0349,35.0191,35.0191,5400.0
2006-02-10 12:35:00,44.16,44.17,44.16,44.17,5400.0,35.0032,35.0111,35.0032,35.0111,5400.0
2006-02-10 12:40:00,44.18,44.18,44.15,44.15,6500.0,35.0191,35.0191,34.9953,34.9953,6500.0
2006-02-10 12:45:00,44.15,44.19,44.15,44.18,11400.0,34.9953,35.027,34.9953,35.0191,11400.0
2006-02-10 12:50:00,44.17,44.17,44.17,44.17,1900.0,35.0111,35.0111,35.0111,35.0111,1900.0
2006-02-10 12:55:00,44.18,44.2,44.18,44.2,8100.0,35.0191,35.0349,35.0191,35.0349,8100.0
2006-02-10 13:00:00,44.2,44.24,44.2,44.23,92300.0,35.0349,35.0666,35.0349,35.0587,92300.0
2006-02-10 13:05:00,44.23,44.26,44.23,44.26,10600.0,35.0587,35.0825,35.0587,35.0825,10600.0
2006-02-10 13:10:00,44.26,44.31,44.25,44.28,226000.0,35.0825,35.1221,35.0746,35.0983,226000.0
2006-02-10 13:15:00,44.31,44.34,44.31,44.33,13300.0,35.1221,35.1459,35.1221,35.138,13300.0
2006-02-10 13:20:00,44.32,44.33,44.29,44.3,14000.0,35.13,35.138,35.1063,35.1142,14000.0
2006-02-10 13:25:00,44.29,44.3,44.27,44.28,6000.0,35.1063,35.1142,35.0904,35.0983,6000.0
2006-02-10 13:30:00,44.26,44.35,44.26,44.35,8400.0,35.0825,35.1538,35.0825,35.1538,8400.0
2006-02-10 13:35:00,44.34,44.35,44.22,44.22,15000.0,35.1459,35.1538,35.0508,35.0508,15000.0
2006-02-10 13:40:00,44.21,44.22,44.18,44.2,9500.0,35.0428,35.0508,35.0191,35.0349,9500.0
2006-02-10 13:45:00,44.2,44.22,44.2,44.2,5100.0,35.0349,35.0508,35.0349,35.0349,5100.0
2006-02-10 13:50:00,44.22,44.23,44.2,44.22,100600.0,35.0508,35.0587,35.0349,35.0508,100600.0
2006-02-10 13:55:00,44.23,44.26,44.23,44.26,5000.0,35.0587,35.0825,35.0587,35.0825,5000.0
2006-02-10 14:00:00,44.26,44.26,44.26,44.26,2800.0,35.0825,35.0825,35.0825,35.0825,2800.0
2006-02-10 14:05:00,44.26,44.26,44.26,44.26,13100.0,35.0825,35.0825,35.0825,35.0825,13100.0
2006-02-10 14:10:00,44.27,44.31,44.27,44.3,6300.0,35.0904,35.1221,35.0904,35.1142,6300.0
2006-02-10 14:15:00,44.3,44.32,44.3,44.32,4700.0,35.1142,35.13,35.1142,35.13,4700.0
2006-02-10 14:20:00,44.34,44.34,44.31,44.31,8100.0,35.1459,35.1459,35.1221,35.1221,8100.0
2006-02-10 14:25:00,44.32,44.39,44.31,44.36,11400.0,35.13,35.1855,35.1221,35.1617,11400.0
2006-02-10 14:30:00,44.35,44.38,44.35,44.37,4900.0,35.1538,35.1776,35.1538,35.1697,4900.0
2006-02-10 14:35:00,44.36,44.37,44.35,44.35,13800.0,35.1617,35.1697,35.1538,35.1538,13800.0
2006-02-10 14:40:00,44.36,44.36,44.35,44.35,6300.0,35.1617,35.1617,35.1538,35.1538,6300.0
2006-02-10 14:45:00,44.35,44.37,44.35,44.35,15300.0,35.1538,35.1697,35.1538,35.1538,15300.0
2006-02-10 14:50:00,44.36,44.39,44.35,44.37,8700.0,35.1617,35.1855,35.1538,35.1697,8700.0
2006-02-10 14:55:00,44.37,44.37,44.32,44.33,14800.0,35.1697,35.1697,35.13,35.138,14800.0
2006-02-10 15:00:00,44.34,44.44,44.34,44.41,24400.0,35.1459,35.2252,35.1459,35.2014,24400.0
2006-02-10 15:05:00,44.41,44.43,44.41,44.43,6000.0,35.2014,35.2172,35.2014,35.2172,6000.0
2006-02-10 15:10:00,44.43,44.44,44.43,44.44,9700.0,35.2172,35.2252,35.2172,35.2252,9700.0
2006-02-10 15:15:00,44.44,44.44,44.41,44.41,10400.0,35.2252,35.2252,35.2014,35.2014,10400.0
2006-02-10 15:20:00,44.41,44.42,44.41,44.41,7200.0,35.2014,35.2093,35.2014,35.2014,7200.0
2006-02-10 15:25:00,44.4,44.4,44.39,44.4,97900.0,35.1934,35.1934,35.1855,35.1934,97900.0
2006-02-10 15:30:00,44.4,44.41,44.4,44.4,121700.0,35.1934,35.2014,35.1934,35.1934,121700.0
2006-02-10 15:35:00,44.4,44.4,44.37,44.39,128000.0,35.1934,35.1934,35.1697,35.1855,128000.0
2006-02-10 15:40:00,44.4,44.4,44.36,44.37,13500.0,35.1934,35.1934,35.1617,35.1697,13500.0
2006-02-10 15:45:00,44.38,44.4,44.36,44.37,14000.0,35.1776,35.1934,35.1617,35.1697,14000.0
2006-02-10 15:50:00,44.36,44.37,44.32,44.33,11100.0,35.1617,35.1697,35.13,35.138,11100.0
2006-02-10 15:55:00,44.32,44.35,44.32,44.32,13900.0,35.13,35.1538,35.13,35.13,13900.0
2006-02-13 09:30:00,44.34,44.42,44.2,44.42,51400.0,35.1459,35.2093,35.0349,35.2093,51400.0
2006-02-13 09:35:00,44.42,44.42,44.4,44.41,36300.0,35.2093,35.2093,35.1934,35.2014,36300.0
2006-02-13 09:40:00,44.43,44.43,44.36,44.37,31400.0,35.2172,35.2172,35.1617,35.1697,31400.0
2006-02-13 09:45:00,44.36,44.39,44.36,44.38,7200.0,35.1617,35.1855,35.1617,35.1776,7200.0
2006-02-13 09:50:00,44.39,44.39,44.35,44.35,8700.0,35.1855,35.1855,35.1538,35.1538,8700.0
2006-02-13 09:55:00,44.36,44.36,44.33,44.33,151800.0,35.1617,35.1617,35.138,35.138,151800.0
2006-02-13 10:00:00,44.35,44.35,44.29,44.29,10300.0,35.1538,35.1538,35.1063,35.1063,10300.0
2006-02-13 10:05:00,44.29,44.31,44.29,44.3,17300.0,35.1063,35.1221,35.1063,35.1142,17300.0
2006-02-13 10:10:00,44.3,44.34,44.3,44.34,17400.0,35.1142,35.1459,35.1142,35.1459,17400.0
2006-02-13 10:15:00,44.33,44.33,44.3,44.32,4000.0,35.138,35.138,35.1142,35.13,4000.0
2006-02-13 10:20:00,44.32,44.32,44.3,44.32,28500.0,35.13,35.13,35.1142,35.13,28500.0
2006-02-13 10:25:00,44.32,44.32,44.3,44.32,11700.0,35.13,35.13,35.1142,35.13,11700.0
2006-02-13 10:30:00,44.32,44.32,44.3,44.31,3900.0,35.13,35.13,35.1142,35.1221,3900.0
2006-02-13 10:35:00,44.32,44.32,44.31,44.31,3300.0,35.13,35.13,35.1221,35.1221,3300.0
2006-02-13 10:40:00,44.31,44.32,44.3,44.3,17000.0,35.1221,35.13,35.1142,35.1142,17000.0
2006-02-13 10:45:00,44.3,44.31,44.29,44.31,17000.0,35.1142,35.1221,35.1063,35.1221,17000.0
2006-02-13 10:50:00,44.31,44.34,44.31,44.34,18300.0,35.1221,35.1459,35.1221,35.1459,18300.0
2006-02-13 10:55:00,44.33,44.35,44.33,44.35,1700.0,35.138,35.1538,35.138,35.1538,1700.0
2006-02-13 11:00:00,44.34,44.35,44.33,44.34,5300.0,35.1459,35.1538,35.138,35.1459,5300.0
2006-02-13 11:05:00,44.33,44.35,44.32,44.32,6400.0,35.138,35.1538,35.13,35.13,6400.0
2006-02-13 11:10:00,44.33,44.37,44.32,44.36,8200.0,35.138,35.1697,35.13,35.1617,8200.0
2006-02-13 11:15:00,44.36,44.37,44.36,44.37,2000.0,35.1617,35.1697,35.1617,35.1697,2000.0
2006-02-13 11:20:00,44.35,44.4,44.35,44.37,8800.0,35.1538,35.1934,35.1538,35.1697,8800.0
2006-02-13 11:25:00,44.37,44.51,44.37,44.51,24200.0,35.1697,35.2806,35.1697,35.2806,24200.0
2006-02-13 11:30:00,44.51,44.57,44.48,44.57,23800.0,35.2806,35.3282,35.2569,35.3282,23800.0
2006-02-13 11:35:00,44.6,44.65,44.55,44.57,41500.0,35.352,35.3916,35.3123,35.3282,41500.0
2006-02-13 11:40:00,44.59,44.61,44.55,44.56,17100.0,35.3441,35.3599,35.3123,35.3203,17100.0
2006-02-13 11:45:00,44.57,44.59,44.56,44.59,12300.0,35.3282,35.3441,35.3203,35.3441,12300.0
2006-02-13 11:50:00,44.59,44.59,44.58,44.58,6800.0,35.3441,35.3441,35.3361,35.3361,6800.0
2006-02-13 11:55:00,44.58,44.59,44.5,44.5,14300.0,35.3361,35.3441,35.2727,35.2727,14300.0
2006-02-13 12:00:00,44.5,44.51,44.5,44.51,4800.0,35.2727,35.2806,35.2727,35.2806,4800.0
2006-02-13 12:05:00,44.5,44.5,44.48,44.48,700.0,35.2727,35.2727,35.2569,35.2569,700.0
2006-02-13 12:10:00,44.46,44.53,44.45,44.52,18300.0,35.241,35.2965,35.2331,35.2886,18300.0
2006-02-13 12:15:00,44.52,44.52,44.51,44.52,3200.0,35.2886,35.2886,35.2806,35.2886,3200.0
2006-02-13 12:20:00,44.52,44.56,44.51,44.56,3900.0,35.2886,35.3203,35.2806,35.3203,3900.0
2006-02-13 12:25:00,44.56,44.56,44.54,44.55,3100.0,35.3203,35.3203,35.3044,35.3123,3100.0
2006-02-13 12:30:00,44.55,44.55,44.53,44.54,1500.0,35.3123,35.3123,35.2965,35.3044,1500.0
2006-02-13 12:35:00,44.53,44.54,44.52,44.53,2300.0,35.2965,35.3044,35.2886,35.2965,2300.0
2006-02-13 12:40:00,44.52,44.53,44.5,44.52,6400.0,35.2886,35.2965,35.2727,35.2886,6400.0
2006-02-13 12:45:00,44.51,44.52,44.51,44.51,2500.0,35.2806,35.2886,35.2806,35.2806,2500.0
2006-02-13 12:50:00,44.52,44.52,44.51,44.51,3100.0,35.2886,35.2886,35.2806,35.2806,3100.0
2006-02-13 12:55:00,44.51,44.51,44.51,44.51,1900.0,35.2806,35.2806,35.2806,35.2806,1900.0
2006-02-13 13:00:00,44.52,44.55,44.52,44.54,4700.0,35.2886,35.3123,35.2886,35.3044,4700.0
2006-02-13 13:05:00,44.55,44.55,44.54,44.55,2100.0,35.3123,35.3123,35.3044,35.3123,2100.0
2006-02-13 13:10:00,44.54,44.56,44.53,44.56,4700.0,35.3044,35.3203,35.2965,35.3203,4700.0
2006-02-13 13:15:00,44.54,44.56,44.52,44.55,5900.0,35.3044,35.3203,35.2886,35.3123,5900.0
2006-02-13 13:20:00,44.55,44.55,44.52,44.52,1400.0,35.3123,35.3123,35.2886,35.2886,1400.0
2006-02-13 13:25:00,44.52,44.53,44.52,44.53,3400.0,35.2886,35.2965,35.2886,35.2965,3400.0
2006-02-13 13:30:00,44.52,44.54,44.5,44.51,10000.0,35.2886,35.3044,35.2727,35.2806,10000.0
2006-02-13 13:35:00,44.51,44.52,44.5,44.51,5100.0,35.2806,35.2886,35.2727,35.2806,5100.0
2006-02-13 13:40:00,44.51,44.51,44.5,44.5,18400.0,35.2806,35.2806,35.2727,35.2727,18400.0
2006-02-13 13:45:00,44.51,44.51,44.5,44.5,13300.0,35.2806,35.2806,35.2727,35.2727,13300.0
2006-02-13 13:50:00,44.5,44.54,44.5,44.52,52900.0,35.2727,35.3044,35.2727,35.2886,52900.0
2006-02-13 13:55:00,44.52,44.52,44.5,44.5,11700.0,35.2886,35.2886,35.2727,35.2727,11700.0
2006-02-13 14:00:00,44.5,44.51,44.5,44.5,11800.0,35.2727,35.2806,35.2727,35.2727,11800.0
2006-02-13 14:05:00,44.5,44.51,44.5,44.51,8300.0,35.2727,35.2806,35.2727,35.2806,8300.0
2006-02-13 14:10:00,44.51,44.51,44.49,44.5,32900.0,35.2806,35.2806,35.2648,35.2727,32900.0
2006-02-13 14:15:00,44.5,44.5,44.49,44.49,19000.0,35.2727,35.2727,35.2648,35.2648,19000.0
2006-02-13 14:20:00,44.49,44.5,44.48,44.49,2800.0,35.2648,35.2727,35.2569,35.2648,2800.0
2006-02-13 14:25:00,44.49,44.51,44.48,44.51,20200.0,35.2648,35.2806,35.2569,35.2806,20200.0
2006-02-13 14:30:00,44.48,44.51,44.48,44.5,10800.0,35.2569,35.2806,35.2569,35.2727,10800.0
2006-02-13 14:35:00,44.5,44.51,44.49,44.5,3900.0,35.2727,35.2806,35.2648,35.2727,3900.0
2006-02-13 14:40:00,44.51,44.51,44.5,44.51,6900.0,35.2806,35.2806,35.2727,35.2806,6900.0
2006-02-13 14:45:00,44.51,44.53,44.51,44.52,11100.0,35.2806,35.2965,35.2806,35.2886,11100.0
2006-02-13 14:50:00,44.51,44.52,44.49,44.5,6900.0,35.2806,35.2886,35.2648,35.2727,6900.0
2006-02-13 14:55:00,44.5,44.5,44.47,44.48,21300.0,35.2727,35.2727,35.2489,35.2569,21300.0
2006-02-13 15:00:00,44.47,44.49,44.46,44.49,23500.0,35.2489,35.2648,35.241,35.2648,23500.0
2006-02-13 15:05:00,44.49,44.5,44.48,44.48,14300.0,35.2648,35.2727,35.2569,35.2569,14300.0
2006-02-13 15:10:00,44.49,44.51,44.49,44.5,22800.0,35.2648,35.2806,35.2648,35.2727,22800.0
2006-02-13 15:15:00,44.5,44.52,44.49,44.51,53600.0,35.2727,35.2886,35.2648,35.2806,53600.0
2006-02-13 15:20:00,44.51,44.65,44.51,44.65,62400.0,35.2806,35.3916,35.2806,35.3916,62400.0
2006-02-13 15:25:00,44.64,44.67,44.64,44.66,19900.0,35.3837,35.4075,35.3837,35.3995,19900.0
2006-02-13 15:30:00,44.67,44.74,44.66,44.67,45100.0,35.4075,35.4629,35.3995,35.4075,45100.0
2006-02-13 15:35:00,44.67,44.67,44.56,44.57,30000.0,35.4075,35.4075,35.3203,35.3282,30000.0
2006-02-13 15:40:00,44.6,44.66,44.59,44.59,25200.0,35.352,35.3995,35.3441,35.3441,25200.0
2006-02-13 15:45:00,44.59,44.67,44.59,44.66,31200.0,35.3441,35.4075,35.3441,35.3995,31200.0
2006-02-13 15:50:00,44.66,44.67,44.64,44.65,28700.0,35.3995,35.4075,35.3837,35.3916,28700.0
2006-02-13 15:55:00,44.65,44.66,44.6,44.63,66900.0,35.3916,35.3995,35.352,35.3758,66900.0
2006-02-14 09:30:00,44.58,44.58,44.48,44.5,32300.0,35.3361,35.3361,35.2569,35.2727,32300.0
2006-02-14 09:35:00,44.51,44.56,44.5,44.56,38500.0,35.2806,35.3203,35.2727,35.3203,38500.0
2006-02-14 09:40:00,44.55,44.56,44.52,44.54,10000.0,35.3123,35.3203,35.2886,35.3044,10000.0
2006-02-14 09:45:00,44.52,44.53,44.51,44.51,12100.0,35.2886,35.2965,35.2806,35.2806,12100.0
2006-02-14 09:50:00,44.52,44.53,44.51,44.53,7800.0,35.2886,35.2965,35.2806,35.2965,7800.0
2006-02-14 09:55:00,44.53,44.53,44.5,44.51,27300.0,35.2965,35.2965,35.2727,35.2806,27300.0
2006-02-14 10:00:00,44.52,44.56,44.52,44.56,14500.0,35.2886,35.3203,35.2886,35.3203,14500.0
2006-02-14 10:05:00,44.54,44.62,44.54,44.6,23900.0,35.3044,35.3678,35.3044,35.352,23900.0
2006-02-14 10:10:00,44.6,44.61,44.6,44.6,12000.0,35.352,35.3599,35.352,35.352,12000.0
2006-02-14 10:15:00,44.6,44.62,44.6,44.62,10200.0,35.352,35.3678,35.352,35.3678,10200.0
2006-02-14 10:20:00,44.62,44.63,44.62,44.63,9300.0,35.3678,35.3758,35.3678,35.3758,9300.0
2006-02-14 10:25:00,44.62,44.69,44.62,44.69,5600.0,35.3678,35.4233,35.3678,35.4233,5600.0
2006-02-14 10:30:00,44.68,44.71,44.68,44.69,8200.0,35.4154,35.4392,35.4154,35.4233,8200.0
2006-02-14 10:35:00,44.69,44.74,44.68,44.73,12100.0,35.4233,35.4629,35.4154,35.455,12100.0
2006-02-14 10:40:00,44.73,44.74,44.73,44.73,7800.0,35.455,35.4629,35.455,35.455,7800.0
2006-02-14 10:45:00,44.73,44.74,44.7,44.71,11600.0,35.455,35.4629,35.4312,35.4392,11600.0
2006-02-14 10:50:00,44.71,44.71,44.7,44.71,21800.0,35.4392,35.4392,35.4312,35.4392,21800.0
2006-02-14 10:55:00,44.7,44.71,44.69,44.7,17600.0,35.4312,35.4392,35.4233,35.4312,17600.0
2006-02-14 11:00:00,44.7,44.74,44.69,44.74,66800.0,35.4312,35.4629,35.4233,35.4629,66800.0
2006-02-14 11:05:00,44.75,44.78,44.75,44.76,9700.0,35.4709,35.4947,35.4709,35.4788,9700.0
2006-02-14 11:10:00,44.76,44.77,44.75,44.76,14200.0,35.4788,35.4867,35.4709,35.4788,14200.0
2006-02-14 11:15:00,44.78,44.82,44.78,44.81,16300.0,35.4947,35.5264,35.4947,35.5184,16300.0
2006-02-14 11:20:00,44.81,44.85,44.8,44.85,15300.0,35.5184,35.5501,35.5105,35.5501,15300.0
2006-02-14 11:25:00,44.83,44.85,44.83,44.83,18600.0,35.5343,35.5501,35.5343,35.5343,18600.0
2006-02-14 11:30:00,44.84,44.86,44.83,44.84,9400.0,35.5422,35.5581,35.5343,35.5422,9400.0
2006-02-14 11:35:00,44.84,44.85,44.84,44.84,25600.0,35.5422,35.5501,35.5422,35.5422,25600.0
2006-02-14 11:40:00,44.84,44.85,44.84,44.85,6200.0,35.5422,35.5501,35.5422,35.5501,6200.0
2006-02-14 11:45:00,44.85,44.86,44.83,44.83,10000.0,35.5501,35.5581,35.5343,35.5343,10000.0
2006-02-14 11:50:00,44.83,44.85,44.82,44.85,10200.0,35.5343,35.5501,35.5264,35.5501,10200.0
2006-02-14 11:55:00,44.85,44.85,44.82,44.83,11700.0,35.5501,35.5501,35.5264,35.5343,11700.0
2006-02-14 12:00:00,44.83,44.83,44.81,44.82,10100.0,35.5343,35.5343,35.5184,35.5264,10100.0
2006-02-14 12:05:00,44.82,44.85,44.82,44.83,8600.0,35.5264,35.5501,35.5264,35.5343,8600.0
2006-02-14 12:10:00,44.83,44.85,44.83,44.84,13000.0,35.5343,35.5501,35.5343,35.5422,13000.0
2006-02-14 12:15:00,44.84,44.84,44.83,44.84,15800.0,35.5422,35.5422,35.5343,35.5422,15800.0
2006-02-14 12:20:00,44.84,44.88,44.84,44.85,33100.0,35.5422,35.5739,35.5422,35.5501,33100.0
2006-02-14 12:25:00,44.83,44.83,44.8,44.83,10800.0,35.5343,35.5343,35.5105,35.5343,10800.0
2006-02-14 12:30:00,44.82,44.83,44.82,44.82,1500.0,35.5264,35.5343,35.5264,35.5264,1500.0
2006-02-14 12:35:00,44.83,44.86,44.83,44.85,69500.0,35.5343,35.5581,35.5343,35.5501,69500.0
2006-02-14 12:40:00,44.85,44.91,44.85,44.91,28700.0,35.5501,35.5977,35.5501,35.5977,28700.0
2006-02-14 12:45:00,44.91,44.96,44.91,44.95,85800.0,35.5977,35.6373,35.5977,35.6294,85800.0
2006-02-14 12:50:00,44.95,44.96,44.92,44.95,97100.0,35.6294,35.6373,35.6056,35.6294,97100.0
2006-02-14 12:55:00,44.96,45.01,44.95,45.01,200400.0,35.6373,35.677,35.6294,35.677,200400.0
2006-02-14 13:00:00,45.01,45.1,45.01,45.06,109700.0,35.677,35.7483,35.677,35.7166,109700.0
2006-02-14 13:05:00,45.05,45.09,45.04,45.09,40900.0,35.7087,35.7404,35.7007,35.7404,40900.0
2006-02-14 13:10:00,45.09,45.18,45.09,45.16,51200.0,35.7404,35.8117,35.7404,35.7959,51200.0
2006-02-14 13:15:00,45.17,45.33,45.17,45.31,128300.0,35.8038,35.9306,35.8038,35.9148,128300.0
2006-02-14 13:20:00,45.34,45.47,45.31,45.42,42400.0,35.9385,36.0416,35.9148,36.0019,42400.0
2006-02-14 13:25:00,45.42,45.43,45.33,45.35,25900.0,36.0019,36.0099,35.9306,35.9465,25900.0
2006-02-14 13:30:00,45.35,45.36,45.27,45.27,29300.0,35.9465,35.9544,35.8831,35.8831,29300.0
2006-02-14 13:35:00,45.28,45.34,45.28,45.33,4800.0,35.891,35.9385,35.891,35.9306,4800.0
2006-02-14 13:40:00,45.33,45.33,45.24,45.26,15100.0,35.9306,35.9306,35.8593,35.8751,15100.0
2006-02-14 13:45:00,45.27,45.31,45.25,45.26,21700.0,35.8831,35.9148,35.8672,35.8751,21700.0
2006-02-14 13:50:00,45.25,45.31,45.25,45.3,28100.0,35.8672,35.9148,35.8672,35.9068,28100.0
2006-02-14 13:55:00,45.3,45.32,45.3,45.32,10900.0,35.9068,35.9227,35.9068,35.9227,10900.0
2006-02-14 14:00:00,45.31,45.34,45.31,45.32,17500.0,35.9148,35.9385,35.9148,35.9227,17500.0
2006-02-14 14:05:00,45.32,45.37,45.31,45.36,44700.0,35.9227,35.9623,35.9148,35.9544,44700.0
2006-02-14 14:10:00,45.36,45.37,45.34,45.36,10800.0,35.9544,35.9623,35.9385,35.9544,10800.0
2006-02-14 14:15:00,45.36,45.39,45.35,45.39,13200.0,35.9544,35.9782,35.9465,35.9782,13200.0
2006-02-14 14:20:00,45.39,45.42,45.36,45.42,43400.0,35.9782,36.0019,35.9544,36.0019,43400.0
2006-02-14 14:25:00,45.42,45.43,45.41,45.43,7500.0,36.0019,36.0099,35.994,36.0099,7500.0
2006-02-14 14:30:00,45.43,45.52,45.43,45.52,52800.0,36.0099,36.0812,36.0099,36.0812,52800.0
2006-02-14 14:35:00,45.52,45.52,45.47,45.49,79100.0,36.0812,36.0812,36.0416,36.0574,79100.0
2006-02-14 14:40:00,45.49,45.49,45.47,45.48,27900.0,36.0574,36.0574,36.0416,36.0495,27900.0
2006-02-14 14:45:00,45.47,45.53,45.47,45.52,41000.0,36.0416,36.0891,36.0416,36.0812,41000.0
2006-02-14 14:50:00,45.51,45.57,45.51,45.54,25400.0,36.0733,36.1208,36.0733,36.0971,25400.0
2006-02-14 14:55:00,45.55,45.55,45.53,45.55,17000.0,36.105,36.105,36.0891,36.105,17000.0
2006-02-14 15:00:00,45.55,45.57,45.51,45.52,22300.0,36.105,36.1208,36.0733,36.0812,22300.0
2006-02-14 15:05:00,45.51,45.65,45.51,45.65,27900.0,36.0733,36.1843,36.0733,36.1843,27900.0
2006-02-14 15:10:00,45.65,45.65,45.61,45.62,61800.0,36.1843,36.1843,36.1525,36.1605,61800.0
2006-02-14 15:15:00,45.62,45.7,45.62,45.66,55900.0,36.1605,36.2239,36.1605,36.1922,55900.0
2006-02-14 15:20:00,45.66,45.69,45.65,45.68,16800.0,36.1922,36.216,36.1843,36.208,16800.0
2006-02-14 15:25:00,45.68,45.78,45.64,45.78,75100.0,36.208,36.2873,36.1763,36.2873,75100.0
2006-02-14 15:30:00,45.76,45.8,45.68,45.68,62200.0,36.2714,36.3032,36.208,36.208,62200.0
2006-02-14 15:35:00,45.69,45.71,45.68,45.7,35200.0,36.216,36.2318,36.208,36.2239,35200.0
2006-02-14 15:40:00,45.7,45.78,45.7,45.78,94600.0,36.2239,36.2873,36.2239,36.2873,94600.0
2006-02-14 15:45:00,45.78,45.85,45.78,45.84,98500.0,36.2873,36.3428,36.2873,36.3349,98500.0
2006-02-14 15:50:00,45.84,45.85,45.75,45.75,96800.0,36.3349,36.3428,36.2635,36.2635,96800.0
2006-02-14 15:55:00,45.74,45.74,45.64,45.66,108900.0,36.2556,36.2556,36.1763,36.1922,108900.0
2006-02-15 09:30:00,45.65,45.66,45.56,45.58,38100.0,36.1843,36.1922,36.1129,36.1288,38100.0
2006-02-15 09:35:00,45.57,45.65,45.49,45.65,54300.0,36.1208,36.1843,36.0574,36.1843,54300.0
2006-02-15 09:40:00,45.65,45.85,45.65,45.84,16500.0,36.1843,36.3428,36.1843,36.3349,16500.0
2006-02-15 09:45:00,45.86,45.94,45.86,45.91,65600.0,36.3507,36.4141,36.3507,36.3903,65600.0
2006-02-15 09:50:00,45.9,45.91,45.87,45.9,8200.0,36.3824,36.3903,36.3586,36.3824,8200.0
2006-02-15 09:55:00,45.91,45.91,45.88,45.88,10000.0,36.3903,36.3903,36.3666,36.3666,10000.0
2006-02-15 10:00:00,45.88,45.88,45.85,45.85,7400.0,36.3666,36.3666,36.3428,36.3428,7400.0
2006-02-15 10:05:00,45.84,45.85,45.82,45.84,13700.0,36.3349,36.3428,36.319,36.3349,13700.0
2006-02-15 10:10:00,45.85,45.96,45.85,45.96,21000.0,36.3428,36.43,36.3428,36.43,21000.0
2006-02-15 10:15:00,45.96,46.09,45.96,46.09,30400.0,36.43,36.533,36.43,36.533,30400.0
2006-02-15 10:20:00,46.09,46.33,46.07,46.33,33200.0,36.533,36.7233,36.5172,36.7233,33200.0
2006-02-15 10:25:00,46.33,46.4,46.29,46.4,32200.0,36.7233,36.7787,36.6915,36.7787,32200.0
2006-02-15 10:30:00,46.4,46.77,46.4,46.64,98300.0,36.7787,37.072,36.7787,36.969,98300.0
2006-02-15 10:35:00,46.64,46.64,46.34,46.34,32000.0,36.969,36.969,36.7312,36.7312,32000.0
2006-02-15 10:40:00,46.34,46.4,46.25,46.36,63900.0,36.7312,36.7787,36.6598,36.747,63900.0
2006-02-15 10:45:00,46.36,46.4,46.25,46.25,45100.0,36.747,36.7787,36.6598,36.6598,45100.0
2006-02-15 10:50:00,46.25,46.25,46.15,46.2,82300.0,36.6598,36.6598,36.5806,36.6202,82300.0
2006-02-15 10:55:00,46.2,46.24,46.2,46.24,23500.0,36.6202,36.6519,36.6202,36.6519,23500.0
2006-02-15 11:00:00,46.24,46.29,46.23,46.28,53400.0,36.6519,36.6915,36.644,36.6836,53400.0
2006-02-15 11:05:00,46.29,46.36,46.27,46.28,53600.0,36.6915,36.747,36.6757,36.6836,53600.0
2006-02-15 11:10:00,46.27,46.28,46.25,46.26,10000.0,36.6757,36.6836,36.6598,36.6678,10000.0
2006-02-15 11:15:00,46.26,46.27,46.18,46.26,26100.0,36.6678,36.6757,36.6044,36.6678,26100.0
2006-02-15 11:20:00,46.26,46.26,46.25,46.26,15100.0,36.6678,36.6678,36.6598,36.6678,15100.0
2006-02-15 11:25:00,46.26,46.26,46.23,46.25,35200.0,36.6678,36.6678,36.644,36.6598,35200.0
2006-02-15 11:30:00,46.25,46.25,46.24,46.25,7600.0,36.6598,36.6598,36.6519,36.6598,7600.0
2006-02-15 11:35:00,46.24,46.24,46.21,46.24,15200.0,36.6519,36.6519,36.6281,36.6519,15200.0
2006-02-15 11:40:00,46.23,46.25,46.23,46.25,15200.0,36.644,36.6598,36.644,36.6598,15200.0
2006-02-15 11:45:00,46.25,46.26,46.24,46.25,18000.0,36.6598,36.6678,36.6519,36.6598,18000.0
2006-02-15 11:50:00,46.25,46.3,46.25,46.26,8700.0,36.6598,36.6995,36.6598,36.6678,8700.0
2006-02-15 11:55:00,46.27,46.34,46.27,46.28,27300.0,36.6757,36.7312,36.6757,36.6836,27300.0
2006-02-15 12:00:00,46.28,46.28,46.25,46.25,22400.0,36.6836,36.6836,36.6598,36.6598,22400.0
2006-02-15 12:05:00,46.25,46.26,46.25,46.25,24800.0,36.6598,36.6678,36.6598,36.6598,24800.0
2006-02-15 12:10:00,46.26,46.31,46.26,46.26,25600.0,36.6678,36.7074,36.6678,36.6678,25600.0
2006-02-15 12:15:00,46.26,46.28,46.26,46.27,6100.0,36.6678,36.6836,36.6678,36.6757,6100.0
2006-02-15 12:20:00,46.27,46.28,46.27,46.27,2000.0,36.6757,36.6836,36.6757,36.6757,2000.0
2006-02-15 12:25:00,46.26,46.28,46.26,46.27,12000.0,36.6678,36.6836,36.6678,36.6757,12000.0
2006-02-15 12:30:00,46.27,46.27,46.26,46.26,9000.0,36.6757,36.6757,36.6678,36.6678,9000.0
2006-02-15 12:35:00,46.27,46.27,46.21,46.21,15600.0,36.6757,36.6757,36.6281,36.6281,15600.0
2006-02-15 12:40:00,46.21,46.21,46.18,46.19,4800.0,36.6281,36.6281,36.6044,36.6123,4800.0
2006-02-15 12:45:00,46.17,46.17,46.11,46.13,9800.0,36.5964,36.5964,36.5489,36.5647,9800.0
2006-02-15 12:50:00,46.12,46.12,46.04,46.05,19300.0,36.5568,36.5568,36.4934,36.5013,19300.0
2006-02-15 12:55:00,46.04,46.07,46.03,46.07,30900.0,36.4934,36.5172,36.4855,36.5172,30900.0
2006-02-15 13:00:00,46.06,46.09,46.06,46.07,9200.0,36.5092,36.533,36.5092,36.5172,9200.0
2006-02-15 13:05:00,46.07,46.07,46.03,46.03,4800.0,36.5172,36.5172,36.4855,36.4855,4800.0
2006-02-15 13:10:00,46.04,46.04,45.99,45.99,26800.0,36.4934,36.4934,36.4538,36.4538,26800.0
2006-02-15 13:15:00,46.0,46.02,45.98,46.01,8400.0,36.4617,36.4775,36.4458,36.4696,8400.0
2006-02-15 13:20:00,46.01,46.02,45.98,45.99,7400.0,36.4696,36.4775,36.4458,36.4538,7400.0
2006-02-15 13:25:00,45.99,45.99,45.98,45.99,3100.0,36.4538,36.4538,36.4458,36.4538,3100.0
2006-02-15 13:30:00,45.98,45.99,45.98,45.99,3700.0,36.4458,36.4538,36.4458,36.4538,3700.0
2006-02-15 13:35:00,45.99,45.99,45.98,45.99,5500.0,36.4538,36.4538,36.4458,36.4538,5500.0
2006-02-15 13:40:00,45.99,45.99,45.98,45.98,4100.0,36.4538,36.4538,36.4458,36.4458,4100.0
2006-02-15 13:45:00,45.98,45.98,45.92,45.93,17500.0,36.4458,36.4458,36.3983,36.4062,17500.0
2006-02-15 13:50:00,45.93,46.01,45.93,46.01,22300.0,36.4062,36.4696,36.4062,36.4696,22300.0
2006-02-15 13:55:00,46.01,46.05,46.0,46.05,18900.0,36.4696,36.5013,36.4617,36.5013,18900.0
2006-02-15 14:00:00,46.05,46.06,46.04,46.05,3200.0,36.5013,36.5092,36.4934,36.5013,3200.0
2006-02-15 14:05:00,46.04,46.04,46.02,46.02,2700.0,36.4934,36.4934,36.4775,36.4775,2700.0
2006-02-15 14:10:00,46.02,46.05,46.02,46.04,11000.0,36.4775,36.5013,36.4775,36.4934,11000.0
2006-02-15 14:15:00,46.04,46.05,46.04,46.04,13100.0,36.4934,36.5013,36.4934,36.4934,13100.0
2006-02-15 14:20:00,46.04,46.05,46.04,46.05,6500.0,36.4934,36.5013,36.4934,36.5013,6500.0
2006-02-15 14:25:00,46.05,46.17,46.05,46.17,16900.0,36.5013,36.5964,36.5013,36.5964,16900.0
2006-02-15 14:30:00,46.16,46.18,46.16,46.16,7100.0,36.5885,36.6044,36.5885,36.5885,7100.0
2006-02-15 14:35:00,46.17,46.18,46.17,46.17,5100.0,36.5964,36.6044,36.5964,36.5964,5100.0
2006-02-15 14:40:00,46.18,46.23,46.18,46.23,14100.0,36.6044,36.644,36.6044,36.644,14100.0
2006-02-15 14:45:00,46.24,46.35,46.24,46.32,40200.0,36.6519,36.7391,36.6519,36.7153,40200.0
2006-02-15 14:50:00,46.32,46.32,46.3,46.31,7500.0,36.7153,36.7153,36.6995,36.7074,7500.0
2006-02-15 14:55:00,46.32,46.38,46.32,46.38,18600.0,36.7153,36.7629,36.7153,36.7629,18600.0
2006-02-15 15:00:00,46.38,46.47,46.38,46.46,42000.0,36.7629,36.8342,36.7629,36.8263,42000.0
2006-02-15 15:05:00,46.47,46.54,46.47,46.5,35700.0,36.8342,36.8897,36.8342,36.858,35700.0
2006-02-15 15:10:00,46.49,46.49,46.46,46.49,11700.0,36.8501,36.8501,36.8263,36.8501,11700.0
2006-02-15 15:15:00,46.5,46.54,46.5,46.53,21300.0,36.858,36.8897,36.858,36.8818,21300.0
2006-02-15 15:20:00,46.53,46.53,46.44,46.45,24200.0,36.8818,36.8818,36.8104,36.8184,24200.0
2006-02-15 15:25:00,46.45,46.45,46.35,46.38,29100.0,36.8184,36.8184,36.7391,36.7629,29100.0
2006-02-15 15:30:00,46.38,46.46,46.37,46.46,21600.0,36.7629,36.8263,36.755,36.8263,21600.0
2006-02-15 15:35:00,46.46,46.47,46.41,46.41,25700.0,36.8263,36.8342,36.7867,36.7867,25700.0
2006-02-15 15:40:00,46.41,46.43,46.41,46.42,21500.0,36.7867,36.8025,36.7867,36.7946,21500.0
2006-02-15 15:45:00,46.42,46.43,46.37,46.39,37900.0,36.7946,36.8025,36.755,36.7708,37900.0
2006-02-15 15:50:00,46.38,46.39,46.27,46.27,43700.0,36.7629,36.7708,36.6757,36.6757,43700.0
2006-02-15 15:55:00,46.26,46.34,46.26,46.33,27200.0,36.6678,36.7312,36.6678,36.7233,27200.0
2006-02-16 09:30:00,46.15,46.18,46.15,46.18,9500.0,36.5806,36.6044,36.5806,36.6044,9500.0
2006-02-16 09:35:00,46.16,46.25,46.16,46.23,7700.0,36.5885,36.6598,36.5885,36.644,7700.0
2006-02-16 09:40:00,46.22,46.26,46.16,46.17,7300.0,36.6361,36.6678,36.5885,36.5964,7300.0
2006-02-16 09:45:00,46.15,46.16,46.08,46.09,19800.0,36.5806,36.5885,36.5251,36.533,19800.0
2006-02-16 09:50:00,46.09,46.09,46.08,46.08,700.0,36.533,36.533,36.5251,36.5251,700.0
2006-02-16 09:55:00,46.07,46.07,46.02,46.07,29600.0,36.5172,36.5172,36.4775,36.5172,29600.0
2006-02-16 10:00:00,46.06,46.06,46.03,46.03,1000.0,36.5092,36.5092,36.4855,36.4855,1000.0
2006-02-16 10:05:00,46.03,46.15,46.03,46.14,10800.0,36.4855,36.5806,36.4855,36.5727,10800.0
2006-02-16 10:10:00,46.13,46.13,46.07,46.1,5800.0,36.5647,36.5647,36.5172,36.5409,5800.0
2006-02-16 10:15:00,46.08,46.14,46.02,46.14,19000.0,36.5251,36.5727,36.4775,36.5727,19000.0
2006-02-16 10:20:00,46.15,46.27,46.11,46.18,9400.0,36.5806,36.6757,36.5489,36.6044,9400.0
2006-02-16 10:25:00,46.18,46.18,46.11,46.11,1700.0,36.6044,36.6044,36.5489,36.5489,1700.0
2006-02-16 10:30:00,46.13,46.16,46.13,46.14,5400.0,36.5647,36.5885,36.5647,36.5727,5400.0
2006-02-16 10:35:00,46.13,46.13,46.12,46.13,5100.0,36.5647,36.5647,36.5568,36.5647,5100.0
2006-02-16 10:40:00,46.12,46.13,46.1,46.12,4400.0,36.5568,36.5647,36.5409,36.5568,4400.0
2006-02-16 10:45:00,46.13,46.13,46.11,46.11,1500.0,36.5647,36.5647,36.5489,36.5489,1500.0
2006-02-16 10:50:00,46.12,46.12,46.1,46.11,4300.0,36.5568,36.5568,36.5409,36.5489,4300.0
2006-02-16 10:55:00,46.09,46.12,46.09,46.12,1900.0,36.533,36.5568,36.533,36.5568,1900.0
2006-02-16 11:00:00,46.12,46.13,46.12,46.12,4300.0,36.5568,36.5647,36.5568,36.5568,4300.0
2006-02-16 11:05:00,46.12,46.13,46.12,46.13,7300.0,36.5568,36.5647,36.5568,36.5647,7300.0
2006-02-16 11:10:00,46.12,46.14,46.12,46.13,8500.0,36.5568,36.5727,36.5568,36.5647,8500.0
2006-02-16 11:15:00,46.12,46.12,46.11,46.11,3300.0,36.5568,36.5568,36.5489,36.5489,3300.0
2006-02-16 11:20:00,46.11,46.12,46.11,46.12,4900.0,36.5489,36.5568,36.5489,36.5568,4900.0
2006-02-16 11:25:00,46.13,46.14,46.13,46.13,2800.0,36.5647,36.5727,36.5647,36.5647,2800.0
2006-02-16 11:30:00,46.13,46.16,46.12,46.16,2800.0,36.5647,36.5885,36.5568,36.5885,2800.0
2006-02-16 11:35:00,46.13,46.13,46.12,46.12,5000.0,36.5647,36.5647,36.5568,36.5568,5000.0
2006-02-16 11:40:00,46.13,46.14,46.12,46.12,3500.0,36.5647,36.5727,36.5568,36.5568,3500.0
2006-02-16 11:45:00,46.13,46.14,46.13,46.14,3500.0,36.5647,36.5727,36.5647,36.5727,3500.0
2006-02-16 11:50:00,46.14,46.14,46.09,46.1,11700.0,36.5727,36.5727,36.533,36.5409,11700.0
2006-02-16 11:55:00,46.11,46.13,46.11,46.12,3700.0,36.5489,36.5647,36.5489,36.5568,3700.0
2006-02-16 12:00:00,46.13,46.16,46.11,46.16,7200.0,36.5647,36.5885,36.5489,36.5885,7200.0
2006-02-16 12:05:00,46.16,46.2,46.15,46.2,9200.0,36.5885,36.6202,36.5806,36.6202,9200.0
2006-02-16 12:10:00,46.21,46.24,46.21,46.23,7600.0,36.6281,36.6519,36.6281,36.644,7600.0
2006-02-16 12:15:00,46.23,46.24,46.23,46.24,6400.0,36.644,36.6519,36.644,36.6519,6400.0
2006-02-16 12:20:00,46.23,46.26,46.23,46.26,7500.0,36.644,36.6678,36.644,36.6678,7500.0
2006-02-16 12:25:00,46.26,46.26,46.22,46.22,2200.0,36.6678,36.6678,36.6361,36.6361,2200.0
2006-02-16 12:30:00,46.23,46.24,46.22,46.23,3500.0,36.644,36.6519,36.6361,36.644,3500.0
2006-02-16 12:35:00,46.23,46.24,46.23,46.24,6400.0,36.644,36.6519,36.644,36.6519,6400.0
2006-02-16 12:40:00,46.25,46.26,46.23,46.26,3100.0,36.6598,36.6678,36.644,36.6678,3100.0
2006-02-16 12:45:00,46.26,46.3,46.25,46.3,7500.0,36.6678,36.6995,36.6598,36.6995,7500.0
2006-02-16 12:50:00,46.3,46.31,46.3,46.31,2500.0,36.6995,36.7074,36.6995,36.7074,2500.0
2006-02-16 12:55:00,46.32,46.33,46.27,46.27,2900.0,36.7153,36.7233,36.6757,36.6757,2900.0
2006-02-16 13:00:00,46.3,46.33,46.28,46.32,6400.0,36.6995,36.7233,36.6836,36.7153,6400.0
2006-02-16 13:05:00,46.33,46.33,46.31,46.32,2100.0,36.7233,36.7233,36.7074,36.7153,2100.0
2006-02-16 13:10:00,46.31,46.31,46.3,46.31,2900.0,36.7074,36.7074,36.6995,36.7074,2900.0
2006-02-16 13:15:00,46.31,46.31,46.3,46.31,5600.0,36.7074,36.7074,36.6995,36.7074,5600.0
2006-02-16 13:20:00,46.31,46.33,46.31,46.33,1600.0,36.7074,36.7233,36.7074,36.7233,1600.0
2006-02-16 13:25:00,46.34,46.34,46.33,46.34,3600.0,36.7312,36.7312,36.7233,36.7312,3600.0
2006-02-16 13:30:00,46.34,46.35,46.33,46.35,9700.0,36.7312,36.7391,36.7233,36.7391,9700.0
2006-02-16 13:35:00,46.35,46.36,46.34,46.34,18500.0,36.7391,36.747,36.7312,36.7312,18500.0
2006-02-16 13:40:00,46.35,46.36,46.35,46.35,12900.0,36.7391,36.747,36.7391,36.7391,12900.0
2006-02-16 13:45:00,46.36,46.4,46.33,46.4,13800.0,36.747,36.7787,36.7233,36.7787,13800.0
2006-02-16 13:50:00,46.4,46.43,46.39,46.43,8200.0,36.7787,36.8025,36.7708,36.8025,8200.0
2006-02-16 13:55:00,46.42,46.45,46.42,46.43,4200.0,36.7946,36.8184,36.7946,36.8025,4200.0
2006-02-16 14:00:00,46.43,46.44,46.41,46.41,2200.0,36.8025,36.8104,36.7867,36.7867,2200.0
2006-02-16 14:05:00,46.41,46.41,46.38,46.38,4600.0,36.7867,36.7867,36.7629,36.7629,4600.0
2006-02-16 14:10:00,46.37,46.4,46.36,46.39,33400.0,36.755,36.7787,36.747,36.7708,33400.0
2006-02-16 14:15:00,46.38,46.39,46.38,46.39,2200.0,36.7629,36.7708,36.7629,36.7708,2200.0
2006-02-16 14:20:00,46.38,46.4,46.35,46.4,25100.0,36.7629,36.7787,36.7391,36.7787,25100.0
2006-02-16 14:25:00,46.39,46.39,46.37,46.37,4900.0,36.7708,36.7708,36.755,36.755,4900.0
2006-02-16 14:30:00,46.36,46.39,46.36,46.39,11400.0,36.747,36.7708,36.747,36.7708,11400.0
2006-02-16 14:35:00,46.39,46.39,46.37,46.38,12800.0,36.7708,36.7708,36.755,36.7629,12800.0
2006-02-16 14:40:00,46.38,46.41,46.38,46.41,14700.0,36.7629,36.7867,36.7629,36.7867,14700.0
2006-02-16 14:45:00,46.41,46.41,46.41,46.41,8300.0,36.7867,36.7867,36.7867,36.7867,8300.0
2006-02-16 14:50:00,46.4,46.42,46.4,46.42,9400.0,36.7787,36.7946,36.7787,36.7946,9400.0
2006-02-16 14:55:00,46.42,46.46,46.42,46.46,21000.0,36.7946,36.8263,36.7946,36.8263,21000.0
2006-02-16 15:00:00,46.46,46.47,46.45,46.46,1600.0,36.8263,36.8342,36.8184,36.8263,1600.0
2006-02-16 15:05:00,46.46,46.48,46.45,46.46,13900.0,36.8263,36.8422,36.8184,36.8263,13900.0
2006-02-16 15:10:00,46.46,46.46,46.46,46.46,7000.0,36.8263,36.8263,36.8263,36.8263,7000.0
2006-02-16 15:15:00,46.45,46.49,46.45,46.49,8100.0,36.8184,36.8501,36.8184,36.8501,8100.0
2006-02-16 15:20:00,46.49,46.67,46.49,46.66,50000.0,36.8501,36.9928,36.8501,36.9848,50000.0
2006-02-16 15:25:00,46.66,46.66,46.62,46.63,31500.0,36.9848,36.9848,36.9531,36.961,31500.0
2006-02-16 15:30:00,46.62,46.63,46.6,46.61,37300.0,36.9531,36.961,36.9373,36.9452,37300.0
2006-02-16 15:35:00,46.61,46.61,46.6,46.61,32500.0,36.9452,36.9452,36.9373,36.9452,32500.0
2006-02-16 15:40:00,46.61,46.64,46.6,46.64,38300.0,36.9452,36.969,36.9373,36.969,38300.0
2006-02-16 15:45:00,46.64,46.64,46.6,46.62,17000.0,36.969,36.969,36.9373,36.9531,17000.0
2006-02-16 15:50:00,46.62,46.63,46.61,46.62,27200.0,36.9531,36.961,36.9452,36.9531,27200.0
2006-02-16 15:55:00,46.62,46.62,46.6,46.61,21700.0,36.9531,36.9531,36.9373,36.9452,21700.0
2006-02-17 09:30:00,46.4,46.41,46.32,46.37,21700.0,36.7787,36.7867,36.7153,36.755,21700.0
2006-02-17 09:35:00,46.36,46.36,46.3,46.3,18100.0,36.747,36.747,36.6995,36.6995,18100.0
2006-02-17 09:40:00,46.32,46.55,46.32,46.53,73700.0,36.7153,36.8976,36.7153,36.8818,73700.0
2006-02-17 09:45:00,46.52,46.53,46.35,46.35,20100.0,36.8739,36.8818,36.7391,36.7391,20100.0
2006-02-17 09:50:00,46.35,46.35,46.2,46.22,20800.0,36.7391,36.7391,36.6202,36.6361,20800.0
2006-02-17 09:55:00,46.22,46.29,46.21,46.27,13700.0,36.6361,36.6915,36.6281,36.6757,13700.0
2006-02-17 10:00:00,46.28,46.32,46.26,46.32,5100.0,36.6836,36.7153,36.6678,36.7153,5100.0
2006-02-17 10:05:00,46.34,46.35,46.28,46.28,17800.0,36.7312,36.7391,36.6836,36.6836,17800.0
2006-02-17 10:10:00,46.28,46.35,46.28,46.29,13400.0,36.6836,36.7391,36.6836,36.6915,13400.0
2006-02-17 10:15:00,46.3,46.31,46.28,46.3,20900.0,36.6995,36.7074,36.6836,36.6995,20900.0
2006-02-17 10:20:00,46.3,46.31,46.29,46.31,12800.0,36.6995,36.7074,36.6915,36.7074,12800.0
2006-02-17 10:25:00,46.33,46.36,46.3,46.3,15800.0,36.7233,36.747,36.6995,36.6995,15800.0
2006-02-17 10:30:00,46.3,46.33,46.3,46.33,14000.0,36.6995,36.7233,36.6995,36.7233,14000.0
2006-02-17 10:35:00,46.34,46.4,46.33,46.4,21800.0,36.7312,36.7787,36.7233,36.7787,21800.0
2006-02-17 10:40:00,46.41,46.42,46.38,46.42,10300.0,36.7867,36.7946,36.7629,36.7946,10300.0
2006-02-17 10:45:00,46.42,46.49,46.42,46.49,14700.0,36.7946,36.8501,36.7946,36.8501,14700.0
2006-02-17 10:50:00,46.49,46.49,46.46,46.48,10300.0,36.8501,36.8501,36.8263,36.8422,10300.0
2006-02-17 10:55:00,46.49,46.6,46.49,46.59,26000.0,36.8501,36.9373,36.8501,36.9293,26000.0
2006-02-17 11:00:00,46.57,46.57,46.54,46.55,11900.0,36.9135,36.9135,36.8897,36.8976,11900.0
2006-02-17 11:05:00,46.55,46.56,46.53,46.56,11500.0,36.8976,36.9056,36.8818,36.9056,11500.0
2006-02-17 11:10:00,46.56,46.72,46.56,46.67,36400.0,36.9056,37.0324,36.9056,36.9928,36400.0
2006-02-17 11:15:00,46.68,46.7,46.67,46.7,16400.0,37.0007,37.0165,36.9928,37.0165,16400.0
2006-02-17 11:20:00,46.7,46.7,46.65,46.66,14700.0,37.0165,37.0165,36.9769,36.9848,14700.0
2006-02-17 11:25:00,46.66,46.67,46.63,46.67,5600.0,36.9848,36.9928,36.961,36.9928,5600.0
2006-02-17 11:30:00,46.67,46.67,46.55,46.56,65900.0,36.9928,36.9928,36.8976,36.9056,65900.0
2006-02-17 11:35:00,46.56,46.6,46.56,46.59,6500.0,36.9056,36.9373,36.9056,36.9293,6500.0
2006-02-17 11:40:00,46.59,46.59,46.57,46.59,4000.0,36.9293,36.9293,36.9135,36.9293,4000.0
2006-02-17 11:45:00,46.58,46.63,46.58,46.61,3800.0,36.9214,36.961,36.9214,36.9452,3800.0
2006-02-17 11:50:00,46.61,46.63,46.61,46.63,7300.0,36.9452,36.961,36.9452,36.961,7300.0
2006-02-17 11:55:00,46.62,46.63,46.62,46.63,48400.0,36.9531,36.961,36.9531,36.961,48400.0
2006-02-17 12:00:00,46.63,46.63,46.3,46.3,9600.0,36.961,36.961,36.6995,36.6995,9600.0
2006-02-17 12:05:00,46.34,46.62,46.34,46.62,85900.0,36.7312,36.9531,36.7312,36.9531,85900.0
2006-02-17 12:10:00,46.63,46.65,46.61,46.65,76800.0,36.961,36.9769,36.9452,36.9769,76800.0
2006-02-17 12:15:00,46.63,46.64,46.63,46.63,7500.0,36.961,36.969,36.961,36.961,7500.0
2006-02-17 12:20:00,46.63,46.64,46.62,46.62,4400.0,36.961,36.969,36.9531,36.9531,4400.0
2006-02-17 12:25:00,46.61,46.62,46.61,46.62,2500.0,36.9452,36.9531,36.9452,36.9531,2500.0
2006-02-17 12:30:00,46.62,46.63,46.57,46.57,13000.0,36.9531,36.961,36.9135,36.9135,13000.0
2006-02-17 12:35:00,46.57,46.59,46.57,46.57,8500.0,36.9135,36.9293,36.9135,36.9135,8500.0
2006-02-17 12:40:00,46.57,46.57,46.56,46.56,1900.0,36.9135,36.9135,36.9056,36.9056,1900.0
2006-02-17 12:45:00,46.56,46.57,46.55,46.55,20400.0,36.9056,36.9135,36.8976,36.8976,20400.0
2006-02-17 12:50:00,46.55,46.55,46.53,46.54,7300.0,36.8976,36.8976,36.8818,36.8897,7300.0
2006-02-17 12:55:00,46.53,46.55,46.52,46.54,4600.0,36.8818,36.8976,36.8739,36.8897,4600.0
2006-02-17 13:00:00,46.54,46.54,46.52,46.53,7600.0,36.8897,36.8897,36.8739,36.8818,7600.0
2006-02-17 13:05:00,46.53,46.53,46.52,46.52,3300.0,36.8818,36.8818,36.8739,36.8739,3300.0
2006-02-17 13:10:00,46.52,46.53,46.52,46.53,6800.0,36.8739,36.8818,36.8739,36.8818,6800.0
2006-02-17 13:15:00,46.52,46.53,46.5,46.5,9400.0,36.8739,36.8818,36.858,36.858,9400.0
2006-02-17 13:20:00,46.5,46.51,46.5,46.51,3100.0,36.858,36.8659,36.858,36.8659,3100.0
2006-02-17 13:25:00,46.51,46.51,46.49,46.5,21400.0,36.8659,36.8659,36.8501,36.858,21400.0
2006-02-17 13:30:00,46.49,46.49,46.43,46.43,23400.0,36.8501,36.8501,36.8025,36.8025,23400.0
2006-02-17 13:35:00,46.43,46.43,46.41,46.42,4900.0,36.8025,36.8025,36.7867,36.7946,4900.0
2006-02-17 13:40:00,46.42,46.44,46.41,46.44,6800.0,36.7946,36.8104,36.7867,36.8104,6800.0
2006-02-17 13:45:00,46.43,46.46,46.43,46.45,2500.0,36.8025,36.8263,36.8025,36.8184,2500.0
2006-02-17 13:50:00,46.46,46.46,46.45,46.45,7700.0,36.8263,36.8263,36.8184,36.8184,7700.0
2006-02-17 13:55:00,46.44,46.46,46.44,46.45,3900.0,36.8104,36.8263,36.8104,36.8184,3900.0
2006-02-17 14:00:00,46.44,46.44,46.24,46.24,26100.0,36.8104,36.8104,36.6519,36.6519,26100.0
2006-02-17 14:05:00,46.24,46.25,46.22,46.24,11500.0,36.6519,36.6598,36.6361,36.6519,11500.0
2006-02-17 14:10:00,46.24,46.24,46.23,46.23,2100.0,36.6519,36.6519,36.644,36.644,2100.0
2006-02-17 14:15:00,46.23,46.23,46.0,46.0,43900.0,36.644,36.644,36.4617,36.4617,43900.0
2006-02-17 14:20:00,46.01,46.05,46.0,46.02,73600.0,36.4696,36.5013,36.4617,36.4775,73600.0
2006-02-17 14:25:00,46.04,46.04,45.94,45.99,32200.0,36.4934,36.4934,36.4141,36.4538,32200.0
2006-02-17 14:30:00,45.99,46.0,45.98,46.0,1700.0,36.4538,36.4617,36.4458,36.4617,1700.0
2006-02-17 14:35:00,46.0,46.01,45.99,46.0,3700.0,36.4617,36.4696,36.4538,36.4617,3700.0
2006-02-17 14:40:00,46.01,46.1,46.0,46.09,18700.0,36.4696,36.5409,36.4617,36.533,18700.0
2006-02-17 14:45:00,46.1,46.14,46.1,46.11,4000.0,36.5409,36.5727,36.5409,36.5489,4000.0
2006-02-17 14:50:00,46.12,46.16,46.11,46.14,6500.0,36.5568,36.5885,36.5489,36.5727,6500.0
2006-02-17 14:55:00,46.14,46.18,46.14,46.17,5000.0,36.5727,36.6044,36.5727,36.5964,5000.0
2006-02-17 15:00:00,46.16,46.18,46.16,46.16,3600.0,36.5885,36.6044,36.5885,36.5885,3600.0
2006-02-17 15:05:00,46.17,46.17,46.13,46.13,9100.0,36.5964,36.5964,36.5647,36.5647,9100.0
2006-02-17 15:10:00,46.12,46.13,46.11,46.12,1500.0,36.5568,36.5647,36.5489,36.5568,1500.0
2006-02-17 15:15:00,46.11,46.11,46.07,46.07,4600.0,36.5489,36.5489,36.5172,36.5172,4600.0
2006-02-17 15:20:00,46.08,46.08,45.95,46.0,9600.0,36.5251,36.5251,36.422,36.4617,9600.0
2006-02-17 15:25:00,46.0,46.03,45.99,46.03,6600.0,36.4617,36.4855,36.4538,36.4855,6600.0
2006-02-17 15:30:00,46.02,46.02,45.88,45.9,57300.0,36.4775,36.4775,36.3666,36.3824,57300.0
2006-02-17 15:35:00,45.91,45.94,45.91,45.93,11000.0,36.3903,36.4141,36.3903,36.4062,11000.0
2006-02-17 15:40:00,45.93,45.94,45.91,45.93,10600.0,36.4062,36.4141,36.3903,36.4062,10600.0
2006-02-17 15:45:00,45.93,45.94,45.9,45.91,6200.0,36.4062,36.4141,36.3824,36.3903,6200.0
2006-02-17 15:50:00,45.91,45.91,45.79,45.88,59900.0,36.3903,36.3903,36.2952,36.3666,59900.0
2006-02-17 15:55:00,45.88,45.93,45.87,45.9,28200.0,36.3666,36.4062,36.3586,36.3824,28200.0
2006-02-21 09:30:00,44.6,44.83,44.26,44.55,198800.0,35.352,35.5343,35.0825,35.3123,198800.0
2006-02-21 09:35:00,44.55,44.59,44.45,44.54,59200.0,35.3123,35.3441,35.2331,35.3044,59200.0
2006-02-21 09:40:00,44.54,44.92,44.53,44.82,86000.0,35.3044,35.6056,35.2965,35.5264,86000.0
2006-02-21 09:45:00,44.82,44.87,44.76,44.83,40300.0,35.5264,35.566,35.4788,35.5343,40300.0
2006-02-21 09:50:00,44.82,45.05,44.82,45.04,75100.0,35.5264,35.7087,35.5264,35.7007,75100.0
2006-02-21 09:55:00,45.04,45.08,44.92,44.92,88100.0,35.7007,35.7324,35.6056,35.6056,88100.0
2006-02-21 10:00:00,44.92,45.04,44.91,44.93,91700.0,35.6056,35.7007,35.5977,35.6136,91700.0
2006-02-21 10:05:00,44.94,44.97,44.86,44.97,45500.0,35.6215,35.6453,35.5581,35.6453,45500.0
2006-02-21 10:10:00,44.99,45.1,44.96,45.1,70900.0,35.6611,35.7483,35.6373,35.7483,70900.0
2006-02-21 10:15:00,45.09,45.37,45.08,45.32,79400.0,35.7404,35.9623,35.7324,35.9227,79400.0
2006-02-21 10:20:00,45.32,45.33,45.03,45.06,31500.0,35.9227,35.9306,35.6928,35.7166,31500.0
2006-02-21 10:25:00,45.05,45.22,45.02,45.18,89100.0,35.7087,35.8434,35.6849,35.8117,89100.0
2006-02-21 10:30:00,45.18,45.26,45.18,45.2,21300.0,35.8117,35.8751,35.8117,35.8276,21300.0
2006-02-21 10:35:00,45.19,45.28,45.16,45.25,49400.0,35.8196,35.891,35.7959,35.8672,49400.0
2006-02-21 10:40:00,45.24,45.26,45.17,45.19,52100.0,35.8593,35.8751,35.8038,35.8196,52100.0
2006-02-21 10:45:00,45.19,45.2,45.17,45.18,54400.0,35.8196,35.8276,35.8038,35.8117,54400.0
2006-02-21 10:50:00,45.18,45.19,45.06,45.1,44100.0,35.8117,35.8196,35.7166,35.7483,44100.0
2006-02-21 10:55:00,45.1,45.15,45.05,45.09,36400.0,35.7483,35.7879,35.7087,35.7404,36400.0
2006-02-21 11:00:00,45.09,45.09,44.99,44.99,33000.0,35.7404,35.7404,35.6611,35.6611,33000.0
2006-02-21 11:05:00,45.0,45.02,44.97,45.01,105500.0,35.669,35.6849,35.6453,35.677,105500.0
2006-02-21 11:10:00,45.01,45.01,44.95,44.99,45300.0,35.677,35.677,35.6294,35.6611,45300.0
2006-02-21 11:15:00,44.99,45.0,44.89,44.89,20100.0,35.6611,35.669,35.5818,35.5818,20100.0
2006-02-21 11:20:00,44.91,44.94,44.87,44.93,26800.0,35.5977,35.6215,35.566,35.6136,26800.0
2006-02-21 11:25:00,44.94,44.94,44.9,44.91,6500.0,35.6215,35.6215,35.5898,35.5977,6500.0
2006-02-21 11:30:00,44.89,44.92,44.87,44.88,17900.0,35.5818,35.6056,35.566,35.5739,17900.0
2006-02-21 11:35:00,44.88,44.91,44.88,44.91,25500.0,35.5739,35.5977,35.5739,35.5977,25500.0
2006-02-21 11:40:00,44.9,44.9,44.8,44.84,27900.0,35.5898,35.5898,35.5105,35.5422,27900.0
2006-02-21 11:45:00,44.84,44.84,44.77,44.8,49200.0,35.5422,35.5422,35.4867,35.5105,49200.0
2006-02-21 11:50:00,44.8,44.88,44.79,44.88,19400.0,35.5105,35.5739,35.5026,35.5739,19400.0
2006-02-21 11:55:00,44.88,44.9,44.85,44.86,8300.0,35.5739,35.5898,35.5501,35.5581,8300.0
2006-02-21 12:00:00,44.85,44.86,44.8,44.81,16900.0,35.5501,35.5581,35.5105,35.5184,16900.0
2006-02-21 12:05:00,44.81,44.87,44.81,44.87,13000.0,35.5184,35.566,35.5184,35.566,13000.0
2006-02-21 12:10:00,44.87,44.92,44.85,44.92,16400.0,35.566,35.6056,35.5501,35.6056,16400.0
2006-02-21 12:15:00,44.93,44.96,44.93,44.96,10800.0,35.6136,35.6373,35.6136,35.6373,10800.0
2006-02-21 12:20:00,44.96,44.97,44.95,44.96,5900.0,35.6373,35.6453,35.6294,35.6373,5900.0
2006-02-21 12:25:00,44.96,44.96,44.94,44.94,8300.0,35.6373,35.6373,35.6215,35.6215,8300.0
2006-02-21 12:30:00,44.94,44.96,44.94,44.95,14200.0,35.6215,35.6373,35.6215,35.6294,14200.0
2006-02-21 12:35:00,44.95,44.98,44.95,44.97,7500.0,35.6294,35.6532,35.6294,35.6453,7500.0
2006-02-21 12:40:00,44.97,44.99,44.97,44.97,13600.0,35.6453,35.6611,35.6453,35.6453,13600.0
2006-02-21 12:45:00,44.98,44.98,44.95,44.96,2800.0,35.6532,35.6532,35.6294,35.6373,2800.0
2006-02-21 12:50:00,44.96,44.97,44.95,44.95,10600.0,35.6373,35.6453,35.6294,35.6294,10600.0
2006-02-21 12:55:00,44.95,44.97,44.94,44.95,11900.0,35.6294,35.6453,35.6215,35.6294,11900.0
2006-02-21 13:00:00,44.94,44.96,44.94,44.96,9500.0,35.6215,35.6373,35.6215,35.6373,9500.0
2006-02-21 13:05:00,44.96,44.98,44.95,44.98,10900.0,35.6373,35.6532,35.6294,35.6532,10900.0
2006-02-21 13:10:00,44.98,44.98,44.95,44.98,10600.0,35.6532,35.6532,35.6294,35.6532,10600.0
2006-02-21 13:15:00,44.98,45.01,44.97,44.98,28300.0,35.6532,35.677,35.6453,35.6532,28300.0
2006-02-21 13:20:00,44.98,45.0,44.97,44.99,9900.0,35.6532,35.669,35.6453,35.6611,9900.0
2006-02-21 13:25:00,44.98,44.98,44.97,44.98,6200.0,35.6532,35.6532,35.6453,35.6532,6200.0
2006-02-21 13:30:00,44.98,44.99,44.97,44.98,3100.0,35.6532,35.6611,35.6453,35.6532,3100.0
2006-02-21 13:35:00,44.97,45.01,44.97,45.0,12400.0,35.6453,35.677,35.6453,35.669,12400.0
2006-02-21 13:40:00,45.0,45.0,44.98,44.98,2400.0,35.669,35.669,35.6532,35.6532,2400.0
2006-02-21 13:45:00,44.98,44.99,44.98,44.99,1400.0,35.6532,35.6611,35.6532,35.6611,1400.0
2006-02-21 13:50:00,44.98,45.0,44.98,45.0,13900.0,35.6532,35.669,35.6532,35.669,13900.0
2006-02-21 13:55:00,45.0,45.0,44.99,44.99,7000.0,35.669,35.669,35.6611,35.6611,7000.0
2006-02-21 14:00:00,44.99,45.01,44.98,45.0,12300.0,35.6611,35.677,35.6532,35.669,12300.0
2006-02-21 14:05:00,45.0,45.0,44.98,44.99,6900.0,35.669,35.669,35.6532,35.6611,6900.0
2006-02-21 14:10:00,44.98,44.99,44.95,44.95,7100.0,35.6532,35.6611,35.6294,35.6294,7100.0
2006-02-21 14:15:00,44.96,44.96,44.94,44.94,6300.0,35.6373,35.6373,35.6215,35.6215,6300.0
2006-02-21 14:20:00,44.94,44.94,44.89,44.9,14200.0,35.6215,35.6215,35.5818,35.5898,14200.0
2006-02-21 14:25:00,44.9,44.92,44.9,44.92,12300.0,35.5898,35.6056,35.5898,35.6056,12300.0
2006-02-21 14:30:00,44.92,45.0,44.92,44.99,35500.0,35.6056,35.669,35.6056,35.6611,35500.0
2006-02-21 14:35:00,44.99,44.99,44.96,44.98,13600.0,35.6611,35.6611,35.6373,35.6532,13600.0
2006-02-21 14:40:00,44.97,45.03,44.97,45.03,68300.0,35.6453,35.6928,35.6453,35.6928,68300.0
2006-02-21 14:45:00,45.03,45.08,45.02,45.07,14100.0,35.6928,35.7324,35.6849,35.7245,14100.0
2006-02-21 14:50:00,45.07,45.08,45.05,45.06,16100.0,35.7245,35.7324,35.7087,35.7166,16100.0
2006-02-21 14:55:00,45.06,45.08,45.0,45.03,58000.0,35.7166,35.7324,35.669,35.6928,58000.0
2006-02-21 15:00:00,45.01,45.04,45.01,45.01,5000.0,35.677,35.7007,35.677,35.677,5000.0
2006-02-21 15:05:00,45.01,45.01,44.96,44.99,22200.0,35.677,35.677,35.6373,35.6611,22200.0
2006-02-21 15:10:00,45.0,45.0,44.98,45.0,16400.0,35.669,35.669,35.6532,35.669,16400.0
2006-02-21 15:15:00,45.0,45.0,44.98,44.99,9300.0,35.669,35.669,35.6532,35.6611,9300.0
2006-02-21 15:20:00,44.99,45.0,44.98,44.98,18300.0,35.6611,35.669,35.6532,35.6532,18300.0
2006-02-21 15:25:00,44.99,45.0,44.99,44.99,8500.0,35.6611,35.669,35.6611,35.6611,8500.0
2006-02-21 15:30:00,44.99,45.0,44.98,45.0,23400.0,35.6611,35.669,35.6532,35.669,23400.0
2006-02-21 15:35:00,45.0,45.0,44.99,45.0,26400.0,35.669,35.669,35.6611,35.669,26400.0
2006-02-21 15:40:00,45.0,45.0,44.99,45.0,13400.0,35.669,35.669,35.6611,35.669,13400.0
2006-02-21 15:45:00,44.99,45.0,44.98,44.99,21100.0,35.6611,35.669,35.6532,35.6611,21100.0
2006-02-21 15:50:00,44.99,45.0,44.96,44.99,28600.0,35.6611,35.669,35.6373,35.6611,28600.0
2006-02-21 15:55:00,44.98,45.0,44.97,44.98,40700.0,35.6532,35.669,35.6453,35.6532,40700.0
2006-02-22 09:30:00,45.0,45.2,45.0,45.09,83000.0,35.669,35.8276,35.669,35.7404,83000.0
2006-02-22 09:35:00,45.05,45.05,44.95,45.0,6900.0,35.7087,35.7087,35.6294,35.669,6900.0
2006-02-22 09:40:00,45.0,45.01,44.97,44.97,12400.0,35.669,35.677,35.6453,35.6453,12400.0
2006-02-22 09:45:00,44.95,44.99,44.95,44.99,5200.0,35.6294,35.6611,35.6294,35.6611,5200.0
2006-02-22 09:50:00,44.98,44.99,44.93,44.99,12800.0,35.6532,35.6611,35.6136,35.6611,12800.0
2006-02-22 09:55:00,44.99,45.01,44.92,45.01,38000.0,35.6611,35.677,35.6056,35.677,38000.0
2006-02-22 10:00:00,44.96,45.01,44.91,44.95,11900.0,35.6373,35.677,35.5977,35.6294,11900.0
2006-02-22 10:05:00,44.95,44.98,44.93,44.95,13900.0,35.6294,35.6532,35.6136,35.6294,13900.0
2006-02-22 10:10:00,44.98,44.98,44.95,44.95,7900.0,35.6532,35.6532,35.6294,35.6294,7900.0
2006-02-22 10:15:00,44.96,45.0,44.95,45.0,16100.0,35.6373,35.669,35.6294,35.669,16100.0
2006-02-22 10:20:00,44.99,45.0,44.95,44.99,21600.0,35.6611,35.669,35.6294,35.6611,21600.0
2006-02-22 10:25:00,44.99,44.99,44.96,44.96,9200.0,35.6611,35.6611,35.6373,35.6373,9200.0
2006-02-22 10:30:00,44.96,44.97,44.94,44.96,13500.0,35.6373,35.6453,35.6215,35.6373,13500.0
2006-02-22 10:35:00,44.95,44.96,44.91,44.92,21100.0,35.6294,35.6373,35.5977,35.6056,21100.0
2006-02-22 10:40:00,44.92,44.93,44.89,44.93,15800.0,35.6056,35.6136,35.5818,35.6136,15800.0
2006-02-22 10:45:00,44.95,44.95,44.93,44.93,40900.0,35.6294,35.6294,35.6136,35.6136,40900.0
2006-02-22 10:50:00,44.94,44.96,44.93,44.95,5100.0,35.6215,35.6373,35.6136,35.6294,5100.0
2006-02-22 10:55:00,44.95,44.96,44.93,44.93,57800.0,35.6294,35.6373,35.6136,35.6136,57800.0
2006-02-22 11:00:00,44.95,45.0,44.94,44.99,10100.0,35.6294,35.669,35.6215,35.6611,10100.0
2006-02-22 11:05:00,44.99,45.0,44.99,45.0,28300.0,35.6611,35.669,35.6611,35.669,28300.0
2006-02-22 11:10:00,45.0,45.0,45.0,45.0,7200.0,35.669,35.669,35.669,35.669,7200.0
2006-02-22 11:15:00,45.0,45.0,44.99,45.0,13000.0,35.669,35.669,35.6611,35.669,13000.0
2006-02-22 11:20:00,45.0,45.01,44.98,45.0,82800.0,35.669,35.677,35.6532,35.669,82800.0
2006-02-22 11:25:00,45.0,45.11,45.0,45.07,16900.0,35.669,35.7562,35.669,35.7245,16900.0
2006-02-22 11:30:00,45.06,45.06,44.98,44.99,10500.0,35.7166,35.7166,35.6532,35.6611,10500.0
2006-02-22 11:35:00,44.99,45.01,44.99,44.99,105300.0,35.6611,35.677,35.6611,35.6611,105300.0
2006-02-22 11:40:00,44.99,44.99,44.95,44.96,3800.0,35.6611,35.6611,35.6294,35.6373,3800.0
2006-02-22 11:45:00,44.96,44.97,44.96,44.97,3600.0,35.6373,35.6453,35.6373,35.6453,3600.0
2006-02-22 11:50:00,44.97,44.97,44.96,44.96,1700.0,35.6453,35.6453,35.6373,35.6373,1700.0
2006-02-22 11:55:00,44.97,45.0,44.97,45.0,3800.0,35.6453,35.669,35.6453,35.669,3800.0
2006-02-22 12:00:00,45.0,45.0,44.98,44.98,2200.0,35.669,35.669,35.6532,35.6532,2200.0
2006-02-22 12:05:00,44.98,45.02,44.98,45.02,7500.0,35.6532,35.6849,35.6532,35.6849,7500.0
2006-02-22 12:10:00,45.04,45.04,45.0,45.01,7000.0,35.7007,35.7007,35.669,35.677,7000.0
2006-02-22 12:15:00,45.0,45.0,44.99,45.0,3900.0,35.669,35.669,35.6611,35.669,3900.0
2006-02-22 12:20:00,44.99,45.0,44.97,44.98,10700.0,35.6611,35.669,35.6453,35.6532,10700.0
2006-02-22 12:25:00,44.97,44.97,44.97,44.97,600.0,35.6453,35.6453,35.6453,35.6453,600.0
2006-02-22 12:30:00,44.97,44.97,44.96,44.97,2100.0,35.6453,35.6453,35.6373,35.6453,2100.0
2006-02-22 12:35:00,44.96,44.96,44.94,44.95,26500.0,35.6373,35.6373,35.6215,35.6294,26500.0
2006-02-22 12:40:00,44.94,44.94,44.87,44.89,14400.0,35.6215,35.6215,35.566,35.5818,14400.0
2006-02-22 12:45:00,44.88,44.96,44.88,44.91,9300.0,35.5739,35.6373,35.5739,35.5977,9300.0
2006-02-22 12:50:00,44.89,44.92,44.87,44.9,7300.0,35.5818,35.6056,35.566,35.5898,7300.0
2006-02-22 12:55:00,44.9,44.92,44.9,44.92,7200.0,35.5898,35.6056,35.5898,35.6056,7200.0
2006-02-22 13:00:00,44.92,44.99,44.92,44.99,10000.0,35.6056,35.6611,35.6056,35.6611,10000.0
2006-02-22 13:05:00,44.97,44.98,44.96,44.97,3800.0,35.6453,35.6532,35.6373,35.6453,3800.0
2006-02-22 13:10:00,44.95,44.99,44.95,44.97,5400.0,35.6294,35.6611,35.6294,35.6453,5400.0
2006-02-22 13:15:00,44.98,45.0,44.96,45.0,13900.0,35.6532,35.669,35.6373,35.669,13900.0
2006-02-22 13:20:00,44.99,45.0,44.98,45.0,22000.0,35.6611,35.669,35.6532,35.669,22000.0
2006-02-22 13:25:00,45.0,45.0,44.99,44.99,40600.0,35.669,35.669,35.6611,35.6611,40600.0
2006-02-22 13:30:00,45.0,45.03,45.0,45.01,61100.0,35.669,35.6928,35.669,35.677,61100.0
2006-02-22 13:35:00,45.0,45.03,44.99,45.03,9800.0,35.669,35.6928,35.6611,35.6928,9800.0
2006-02-22 13:40:00,45.03,45.03,45.0,45.01,5900.0,35.6928,35.6928,35.669,35.677,5900.0
2006-02-22 13:45:00,45.0,45.03,45.0,45.03,7800.0,35.669,35.6928,35.669,35.6928,7800.0
2006-02-22 13:50:00,45.04,45.04,45.0,45.02,4000.0,35.7007,35.7007,35.669,35.6849,4000.0
2006-02-22 13:55:00,45.02,45.04,45.02,45.04,3900.0,35.6849,35.7007,35.6849,35.7007,3900.0
2006-02-22 14:00:00,45.04,45.04,45.03,45.04,7300.0,35.7007,35.7007,35.6928,35.7007,7300.0
2006-02-22 14:05:00,45.04,45.06,45.02,45.04,5300.0,35.7007,35.7166,35.6849,35.7007,5300.0
2006-02-22 14:10:00,45.05,45.06,45.05,45.05,6900.0,35.7087,35.7166,35.7087,35.7087,6900.0
2006-02-22 14:15:00,45.04,45.05,45.02,45.04,10100.0,35.7007,35.7087,35.6849,35.7007,10100.0
2006-02-22 14:20:00,45.04,45.04,45.02,45.03,13800.0,35.7007,35.7007,35.6849,35.6928,13800.0
2006-02-22 14:25:00,45.01,45.03,44.99,45.0,107100.0,35.677,35.6928,35.6611,35.669,107100.0
2006-02-22 14:30:00,45.01,45.06,45.0,45.05,8100.0,35.677,35.7166,35.669,35.7087,8100.0
2006-02-22 14:35:00,45.05,45.09,45.01,45.08,10400.0,35.7087,35.7404,35.677,35.7324,10400.0
2006-02-22 14:40:00,45.08,45.1,45.06,45.06,19200.0,35.7324,35.7483,35.7166,35.7166,19200.0
2006-02-22 14:45:00,45.06,45.07,45.03,45.04,24900.0,35.7166,35.7245,35.6928,35.7007,24900.0
2006-02-22 14:50:00,45.04,45.04,44.96,44.97,150700.0,35.7007,35.7007,35.6373,35.6453,150700.0
2006-02-22 14:55:00,44.97,45.0,44.96,44.98,25900.0,35.6453,35.669,35.6373,35.6532,25900.0
2006-02-22 15:00:00,44.98,45.0,44.97,45.0,9700.0,35.6532,35.669,35.6453,35.669,9700.0
2006-02-22 15:05:00,45.0,45.0,44.99,45.0,122300.0,35.669,35.669,35.6611,35.669,122300.0
2006-02-22 15:10:00,45.0,45.04,44.99,45.04,107300.0,35.669,35.7007,35.6611,35.7007,107300.0
2006-02-22 15:15:00,45.04,45.06,45.02,45.06,31600.0,35.7007,35.7166,35.6849,35.7166,31600.0
2006-02-22 15:20:00,45.06,45.07,45.04,45.05,16700.0,35.7166,35.7245,35.7007,35.7087,16700.0
2006-02-22 15:25:00,45.05,45.06,45.04,45.04,15500.0,35.7087,35.7166,35.7007,35.7007,15500.0
2006-02-22 15:30:00,45.04,45.05,45.02,45.02,30600.0,35.7007,35.7087,35.6849,35.6849,30600.0
2006-02-22 15:35:00,45.01,45.02,44.98,45.0,40000.0,35.677,35.6849,35.6532,35.669,40000.0
2006-02-22 15:40:00,45.0,45.0,44.99,45.0,32500.0,35.669,35.669,35.6611,35.669,32500.0
2006-02-22 15:45:00,45.0,45.0,44.99,44.99,11100.0,35.669,35.669,35.6611,35.6611,11100.0
2006-02-22 15:50:00,45.0,45.0,44.99,45.0,23700.0,35.669,35.669,35.6611,35.669,23700.0
2006-02-22 15:55:00,45.0,45.0,44.99,45.0,29600.0,35.669,35.669,35.6611,35.669,29600.0
2006-02-23 09:30:00,45.0,45.01,44.93,44.95,36400.0,35.669,35.677,35.6136,35.6294,36400.0
2006-02-23 09:35:00,44.95,45.0,44.94,44.96,14000.0,35.6294,35.669,35.6215,35.6373,14000.0
2006-02-23 09:40:00,44.97,44.97,44.92,44.92,11100.0,35.6453,35.6453,35.6056,35.6056,11100.0
2006-02-23 09:45:00,44.93,44.93,44.87,44.87,11000.0,35.6136,35.6136,35.566,35.566,11000.0
2006-02-23 09:50:00,44.85,44.95,44.81,44.92,24300.0,35.5501,35.6294,35.5184,35.6056,24300.0
2006-02-23 09:55:00,44.92,44.92,44.86,44.88,3800.0,35.6056,35.6056,35.5581,35.5739,3800.0
2006-02-23 10:00:00,44.87,44.88,44.85,44.88,12700.0,35.566,35.5739,35.5501,35.5739,12700.0
2006-02-23 10:05:00,44.88,44.9,44.84,44.9,28700.0,35.5739,35.5898,35.5422,35.5898,28700.0
2006-02-23 10:10:00,44.89,44.94,44.89,44.92,31400.0,35.5818,35.6215,35.5818,35.6056,31400.0
2006-02-23 10:15:00,44.92,44.92,44.84,44.84,4100.0,35.6056,35.6056,35.5422,35.5422,4100.0
2006-02-23 10:20:00,44.86,44.87,44.83,44.83,5000.0,35.5581,35.566,35.5343,35.5343,5000.0
2006-02-23 10:25:00,44.84,44.89,44.84,44.85,17900.0,35.5422,35.5818,35.5422,35.5501,17900.0
2006-02-23 10:30:00,44.86,44.9,44.85,44.89,22800.0,35.5581,35.5898,35.5501,35.5818,22800.0
2006-02-23 10:35:00,44.88,44.89,44.88,44.88,2100.0,35.5739,35.5818,35.5739,35.5739,2100.0
2006-02-23 10:40:00,44.87,44.87,44.87,44.87,1500.0,35.566,35.566,35.566,35.566,1500.0
2006-02-23 10:45:00,44.87,44.87,44.86,44.86,18700.0,35.566,35.566,35.5581,35.5581,18700.0
2006-02-23 10:50:00,44.87,44.91,44.86,44.87,16300.0,35.566,35.5977,35.5581,35.566,16300.0
2006-02-23 10:55:00,44.87,44.89,44.86,44.89,12300.0,35.566,35.5818,35.5581,35.5818,12300.0
2006-02-23 11:00:00,44.89,44.94,44.88,44.91,13900.0,35.5818,35.6215,35.5739,35.5977,13900.0
2006-02-23 11:05:00,44.9,44.94,44.87,44.92,18400.0,35.5898,35.6215,35.566,35.6056,18400.0
2006-02-23 11:10:00,44.91,44.92,44.86,44.92,33800.0,35.5977,35.6056,35.5581,35.6056,33800.0
2006-02-23 11:15:00,44.9,44.92,44.9,44.91,3300.0,35.5898,35.6056,35.5898,35.5977,3300.0
2006-02-23 11:20:00,44.9,44.95,44.9,44.94,10700.0,35.5898,35.6294,35.5898,35.6215,10700.0
2006-02-23 11:25:00,44.95,44.97,44.95,44.95,8800.0,35.6294,35.6453,35.6294,35.6294,8800.0
2006-02-23 11:30:00,44.95,44.96,44.94,44.96,8100.0,35.6294,35.6373,35.6215,35.6373,8100.0
2006-02-23 11:35:00,44.95,44.96,44.95,44.95,2400.0,35.6294,35.6373,35.6294,35.6294,2400.0
2006-02-23 11:40:00,44.94,44.98,44.94,44.97,10200.0,35.6215,35.6532,35.6215,35.6453,10200.0
2006-02-23 11:45:00,44.96,44.96,44.94,44.94,10600.0,35.6373,35.6373,35.6215,35.6215,10600.0
2006-02-23 11:50:00,44.94,44.94,44.93,44.93,1700.0,35.6215,35.6215,35.6136,35.6136,1700.0
2006-02-23 11:55:00,44.93,44.94,44.91,44.92,12800.0,35.6136,35.6215,35.5977,35.6056,12800.0
2006-02-23 12:00:00,44.91,44.97,44.91,44.97,11500.0,35.5977,35.6453,35.5977,35.6453,11500.0
2006-02-23 12:05:00,44.97,45.01,44.96,45.0,52600.0,35.6453,35.677,35.6373,35.669,52600.0
2006-02-23 12:10:00,45.0,45.01,45.0,45.0,58700.0,35.669,35.677,35.669,35.669,58700.0
2006-02-23 12:15:00,45.0,45.0,44.99,45.0,2800.0,35.669,35.669,35.6611,35.669,2800.0
2006-02-23 12:20:00,44.99,45.0,44.97,44.99,6500.0,35.6611,35.669,35.6453,35.6611,6500.0
2006-02-23 12:25:00,44.99,44.99,44.99,44.99,4100.0,35.6611,35.6611,35.6611,35.6611,4100.0
2006-02-23 12:30:00,44.99,45.0,44.98,44.99,5700.0,35.6611,35.669,35.6532,35.6611,5700.0
2006-02-23 12:35:00,45.0,45.01,45.0,45.0,10100.0,35.669,35.677,35.669,35.669,10100.0
2006-02-23 12:40:00,45.0,45.0,44.98,44.99,33600.0,35.669,35.669,35.6532,35.6611,33600.0
2006-02-23 12:45:00,44.99,45.0,44.99,44.99,99400.0,35.6611,35.669,35.6611,35.6611,99400.0
2006-02-23 12:50:00,44.99,45.0,44.99,45.0,4900.0,35.6611,35.669,35.6611,35.669,4900.0
2006-02-23 12:55:00,45.0,45.0,44.99,44.99,6500.0,35.669,35.669,35.6611,35.6611,6500.0
2006-02-23 13:00:00,44.99,45.0,44.99,45.0,3600.0,35.6611,35.669,35.6611,35.669,3600.0
2006-02-23 13:05:00,45.0,45.0,44.98,44.99,11400.0,35.669,35.669,35.6532,35.6611,11400.0
2006-02-23 13:10:00,44.99,45.0,44.98,44.99,10400.0,35.6611,35.669,35.6532,35.6611,10400.0
2006-02-23 13:15:00,44.99,45.0,44.97,44.98,74900.0,35.6611,35.669,35.6453,35.6532,74900.0
2006-02-23 13:20:00,44.99,45.0,44.98,44.99,20300.0,35.6611,35.669,35.6532,35.6611,20300.0
2006-02-23 13:25:00,44.99,44.99,44.98,44.99,8600.0,35.6611,35.6611,35.6532,35.6611,8600.0
2006-02-23 13:30:00,44.99,44.99,44.98,44.98,4300.0,35.6611,35.6611,35.6532,35.6532,4300.0
2006-02-23 13:35:00,44.99,44.99,44.98,44.98,15100.0,35.6611,35.6611,35.6532,35.6532,15100.0
2006-02-23 13:40:00,44.99,44.99,44.97,44.98,14500.0,35.6611,35.6611,35.6453,35.6532,14500.0
2006-02-23 13:45:00,44.98,44.98,44.97,44.98,38000.0,35.6532,35.6532,35.6453,35.6532,38000.0
2006-02-23 13:50:00,44.97,45.02,44.96,45.0,136200.0,35.6453,35.6849,35.6373,35.669,136200.0
2006-02-23 13:55:00,45.01,45.03,45.01,45.02,5100.0,35.677,35.6928,35.677,35.6849,5100.0
2006-02-23 14:00:00,45.03,45.04,45.02,45.02,4200.0,35.6928,35.7007,35.6849,35.6849,4200.0
2006-02-23 14:05:00,45.01,45.02,44.99,45.0,47400.0,35.677,35.6849,35.6611,35.669,47400.0
2006-02-23 14:10:00,44.97,44.99,44.9,44.9,33600.0,35.6453,35.6611,35.5898,35.5898,33600.0
2006-02-23 14:15:00,44.9,44.91,44.85,44.9,112500.0,35.5898,35.5977,35.5501,35.5898,112500.0
2006-02-23 14:20:00,44.9,44.9,44.85,44.87,63400.0,35.5898,35.5898,35.5501,35.566,63400.0
2006-02-23 14:25:00,44.86,44.87,44.85,44.86,22600.0,35.5581,35.566,35.5501,35.5581,22600.0
2006-02-23 14:30:00,44.85,44.89,44.84,44.84,37200.0,35.5501,35.5818,35.5422,35.5422,37200.0
2006-02-23 14:35:00,44.84,44.85,44.82,44.84,24100.0,35.5422,35.5501,35.5264,35.5422,24100.0
2006-02-23 14:40:00,44.84,44.84,44.83,44.83,7800.0,35.5422,35.5422,35.5343,35.5343,7800.0
2006-02-23 14:45:00,44.83,44.85,44.83,44.84,68600.0,35.5343,35.5501,35.5343,35.5422,68600.0
2006-02-23 14:50:00,44.85,44.85,44.84,44.84,2300.0,35.5501,35.5501,35.5422,35.5422,2300.0
2006-02-23 14:55:00,44.85,44.85,44.84,44.84,10200.0,35.5501,35.5501,35.5422,35.5422,10200.0
2006-02-23 15:00:00,44.84,44.85,44.84,44.85,32300.0,35.5422,35.5501,35.5422,35.5501,32300.0
2006-02-23 15:05:00,44.85,44.85,44.8,44.8,47400.0,35.5501,35.5501,35.5105,35.5105,47400.0
2006-02-23 15:10:00,44.8,44.83,44.8,44.83,18800.0,35.5105,35.5343,35.5105,35.5343,18800.0
2006-02-23 15:15:00,44.83,44.85,44.83,44.84,8500.0,35.5343,35.5501,35.5343,35.5422,8500.0
2006-02-23 15:20:00,44.84,44.85,44.83,44.83,15600.0,35.5422,35.5501,35.5343,35.5343,15600.0
2006-02-23 15:25:00,44.82,44.83,44.78,44.78,43800.0,35.5264,35.5343,35.4947,35.4947,43800.0
2006-02-23 15:30:00,44.79,44.84,44.76,44.82,48300.0,35.5026,35.5422,35.4788,35.5264,48300.0
2006-02-23 15:35:00,44.82,44.85,44.81,44.85,17400.0,35.5264,35.5501,35.5184,35.5501,17400.0
2006-02-23 15:40:00,44.85,44.93,44.81,44.91,42500.0,35.5501,35.6136,35.5184,35.5977,42500.0
2006-02-23 15:45:00,44.9,44.9,44.87,44.89,22400.0,35.5898,35.5898,35.566,35.5818,22400.0
2006-02-23 15:50:00,44.89,44.89,44.86,44.87,27500.0,35.5818,35.5818,35.5581,35.566,27500.0
2006-02-23 15:55:00,44.87,44.87,44.86,44.87,18800.0,35.566,35.566,35.5581,35.566,18800.0
2006-02-24 09:30:00,44.86,44.87,44.76,44.76,10800.0,35.5581,35.566,35.4788,35.4788,10800.0
2006-02-24 09:35:00,44.75,44.76,44.74,44.76,22500.0,35.4709,35.4788,35.4629,35.4788,22500.0
2006-02-24 09:40:00,44.75,44.76,44.66,44.73,19700.0,35.4709,35.4788,35.3995,35.455,19700.0
2006-02-24 09:45:00,44.73,44.77,44.73,44.76,15700.0,35.455,35.4867,35.455,35.4788,15700.0
2006-02-24 09:50:00,44.77,44.8,44.76,44.78,7400.0,35.4867,35.5105,35.4788,35.4947,7400.0
2006-02-24 09:55:00,44.78,44.79,44.76,44.76,56100.0,35.4947,35.5026,35.4788,35.4788,56100.0
2006-02-24 10:00:00,44.76,44.77,44.7,44.72,18000.0,35.4788,35.4867,35.4312,35.4471,18000.0
2006-02-24 10:05:00,44.71,44.75,44.65,44.75,15000.0,35.4392,35.4709,35.3916,35.4709,15000.0
2006-02-24 10:10:00,44.74,44.74,44.71,44.73,18200.0,35.4629,35.4629,35.4392,35.455,18200.0
2006-02-24 10:15:00,44.73,44.74,44.69,44.7,17500.0,35.455,35.4629,35.4233,35.4312,17500.0
2006-02-24 10:20:00,44.7,44.7,44.66,44.69,6900.0,35.4312,35.4312,35.3995,35.4233,6900.0
2006-02-24 10:25:00,44.68,44.68,44.65,44.66,6000.0,35.4154,35.4154,35.3916,35.3995,6000.0
2006-02-24 10:30:00,44.65,44.65,44.59,44.59,9100.0,35.3916,35.3916,35.3441,35.3441,9100.0
2006-02-24 10:35:00,44.59,44.62,44.55,44.58,11300.0,35.3441,35.3678,35.3123,35.3361,11300.0
2006-02-24 10:40:00,44.58,44.58,44.56,44.56,1300.0,35.3361,35.3361,35.3203,35.3203,1300.0
2006-02-24 10:45:00,44.56,44.56,44.54,44.54,55900.0,35.3203,35.3203,35.3044,35.3044,55900.0
2006-02-24 10:50:00,44.53,44.54,44.47,44.49,22800.0,35.2965,35.3044,35.2489,35.2648,22800.0
2006-02-24 10:55:00,44.5,44.52,44.45,44.52,9600.0,35.2727,35.2886,35.2331,35.2886,9600.0
2006-02-24 11:00:00,44.52,44.52,44.47,44.49,14500.0,35.2886,35.2886,35.2489,35.2648,14500.0
2006-02-24 11:05:00,44.49,44.51,44.47,44.5,41200.0,35.2648,35.2806,35.2489,35.2727,41200.0
2006-02-24 11:10:00,44.5,44.5,44.48,44.5,51300.0,35.2727,35.2727,35.2569,35.2727,51300.0
2006-02-24 11:15:00,44.49,44.49,44.44,44.46,41800.0,35.2648,35.2648,35.2252,35.241,41800.0
2006-02-24 11:20:00,44.46,44.58,44.45,44.58,42300.0,35.241,35.3361,35.2331,35.3361,42300.0
2006-02-24 11:25:00,44.58,44.63,44.5,44.51,9600.0,35.3361,35.3758,35.2727,35.2806,9600.0
2006-02-24 11:30:00,44.53,44.53,44.51,44.52,600.0,35.2965,35.2965,35.2806,35.2886,600.0
2006-02-24 11:35:00,44.53,44.59,44.49,44.49,13400.0,35.2965,35.3441,35.2648,35.2648,13400.0
2006-02-24 11:40:00,44.49,44.5,44.45,44.45,4300.0,35.2648,35.2727,35.2331,35.2331,4300.0
2006-02-24 11:45:00,44.47,44.47,44.47,44.47,500.0,35.2489,35.2489,35.2489,35.2489,500.0
2006-02-24 11:50:00,44.47,44.49,44.47,44.49,3400.0,35.2489,35.2648,35.2489,35.2648,3400.0
2006-02-24 11:55:00,44.48,44.49,44.48,44.49,3700.0,35.2569,35.2648,35.2569,35.2648,3700.0
2006-02-24 12:00:00,44.49,44.5,44.48,44.49,14400.0,35.2648,35.2727,35.2569,35.2648,14400.0
2006-02-24 12:05:00,44.5,44.5,44.47,44.47,5700.0,35.2727,35.2727,35.2489,35.2489,5700.0
2006-02-24 12:10:00,44.47,44.47,44.47,44.47,800.0,35.2489,35.2489,35.2489,35.2489,800.0
2006-02-24 12:15:00,44.46,44.47,44.46,44.47,3100.0,35.241,35.2489,35.241,35.2489,3100.0
2006-02-24 12:20:00,44.47,44.47,44.46,44.46,2700.0,35.2489,35.2489,35.241,35.241,2700.0
2006-02-24 12:25:00,44.46,44.47,44.46,44.46,600.0,35.241,35.2489,35.241,35.241,600.0
2006-02-24 12:30:00,44.46,44.47,44.45,44.45,47200.0,35.241,35.2489,35.2331,35.2331,47200.0
2006-02-24 12:35:00,44.45,44.46,44.45,44.46,1100.0,35.2331,35.241,35.2331,35.241,1100.0
2006-02-24 12:40:00,44.46,44.49,44.45,44.49,6500.0,35.241,35.2648,35.2331,35.2648,6500.0
2006-02-24 12:45:00,44.48,44.48,44.45,44.45,1700.0,35.2569,35.2569,35.2331,35.2331,1700.0
2006-02-24 12:50:00,44.46,44.48,44.45,44.48,2400.0,35.241,35.2569,35.2331,35.2569,2400.0
2006-02-24 12:55:00,44.47,44.49,44.47,44.49,3000.0,35.2489,35.2648,35.2489,35.2648,3000.0
2006-02-24 13:00:00,44.48,44.51,44.47,44.49,31700.0,35.2569,35.2806,35.2489,35.2648,31700.0
2006-02-24 13:05:00,44.5,44.5,44.47,44.49,5900.0,35.2727,35.2727,35.2489,35.2648,5900.0
2006-02-24 13:10:00,44.49,44.49,44.45,44.46,10900.0,35.2648,35.2648,35.2331,35.241,10900.0
2006-02-24 13:15:00,44.45,44.49,44.45,44.46,6200.0,35.2331,35.2648,35.2331,35.241,6200.0
2006-02-24 13:20:00,44.47,44.49,44.46,44.47,5600.0,35.2489,35.2648,35.241,35.2489,5600.0
2006-02-24 13:25:00,44.49,44.49,44.47,44.48,6400.0,35.2648,35.2648,35.2489,35.2569,6400.0
2006-02-24 13:30:00,44.47,44.49,44.47,44.48,10100.0,35.2489,35.2648,35.2489,35.2569,10100.0
2006-02-24 13:35:00,44.47,44.5,44.47,44.5,6800.0,35.2489,35.2727,35.2489,35.2727,6800.0
2006-02-24 13:40:00,44.5,44.51,44.48,44.48,40800.0,35.2727,35.2806,35.2569,35.2569,40800.0
2006-02-24 13:45:00,44.48,44.49,44.48,44.49,2900.0,35.2569,35.2648,35.2569,35.2648,2900.0
2006-02-24 13:50:00,44.49,44.51,44.49,44.5,34100.0,35.2648,35.2806,35.2648,35.2727,34100.0
2006-02-24 13:55:00,44.51,44.54,44.51,44.53,7400.0,35.2806,35.3044,35.2806,35.2965,7400.0
2006-02-24 14:00:00,44.53,44.55,44.53,44.55,13200.0,35.2965,35.3123,35.2965,35.3123,13200.0
2006-02-24 14:05:00,44.55,44.57,44.52,44.52,30300.0,35.3123,35.3282,35.2886,35.2886,30300.0
2006-02-24 14:10:00,44.54,44.56,44.54,44.55,7600.0,35.3044,35.3203,35.3044,35.3123,7600.0
2006-02-24 14:15:00,44.55,44.56,44.53,44.53,3200.0,35.3123,35.3203,35.2965,35.2965,3200.0
2006-02-24 14:20:00,44.54,44.54,44.52,44.52,1900.0,35.3044,35.3044,35.2886,35.2886,1900.0
2006-02-24 14:25:00,44.54,44.54,44.5,44.51,4500.0,35.3044,35.3044,35.2727,35.2806,4500.0
2006-02-24 14:30:00,44.51,44.51,44.48,44.5,3900.0,35.2806,35.2806,35.2569,35.2727,3900.0
2006-02-24 14:35:00,44.5,44.51,44.49,44.51,7100.0,35.2727,35.2806,35.2648,35.2806,7100.0
2006-02-24 14:40:00,44.51,44.51,44.5,44.51,2900.0,35.2806,35.2806,35.2727,35.2806,2900.0
2006-02-24 14:45:00,44.51,44.52,44.51,44.52,5300.0,35.2806,35.2886,35.2806,35.2886,5300.0
2006-02-24 14:50:00,44.52,44.58,44.52,44.56,19400.0,35.2886,35.3361,35.2886,35.3203,19400.0
2006-02-24 14:55:00,44.55,44.55,44.54,44.55,5800.0,35.3123,35.3123,35.3044,35.3123,5800.0
2006-02-24 15:00:00,44.55,44.55,44.53,44.54,3900.0,35.3123,35.3123,35.2965,35.3044,3900.0
2006-02-24 15:05:00,44.53,44.57,44.53,44.56,8000.0,35.2965,35.3282,35.2965,35.3203,8000.0
2006-02-24 15:10:00,44.56,44.56,44.55,44.56,3200.0,35.3203,35.3203,35.3123,35.3203,3200.0
2006-02-24 15:15:00,44.56,44.56,44.56,44.56,4100.0,35.3203,35.3203,35.3203,35.3203,4100.0
2006-02-24 15:20:00,44.56,44.56,44.55,44.55,5000.0,35.3203,35.3203,35.3123,35.3123,5000.0
2006-02-24 15:25:00,44.54,44.55,44.52,44.52,2700.0,35.3044,35.3123,35.2886,35.2886,2700.0
2006-02-24 15:30:00,44.52,44.52,44.49,44.5,19900.0,35.2886,35.2886,35.2648,35.2727,19900.0
2006-02-24 15:35:00,44.49,44.5,44.48,44.48,5000.0,35.2648,35.2727,35.2569,35.2569,5000.0
2006-02-24 15:40:00,44.48,44.5,44.48,44.5,28200.0,35.2569,35.2727,35.2569,35.2727,28200.0
2006-02-24 15:45:00,44.5,44.5,44.47,44.47,10600.0,35.2727,35.2727,35.2489,35.2489,10600.0
2006-02-24 15:50:00,44.47,44.49,44.46,44.47,15400.0,35.2489,35.2648,35.241,35.2489,15400.0
2006-02-24 15:55:00,44.47,44.51,44.47,44.51,33300.0,35.2489,35.2806,35.2489,35.2806,33300.0
2006-02-27 09:30:00,44.43,44.46,44.43,44.43,10400.0,35.3362,35.36,35.3362,35.3362,10400.0
2006-02-27 09:35:00,44.43,44.45,44.41,44.45,5800.0,35.3362,35.3521,35.3203,35.3521,5800.0
2006-02-27 09:40:00,44.45,44.45,44.38,44.39,4400.0,35.3521,35.3521,35.2964,35.3044,4400.0
2006-02-27 09:45:00,44.38,44.39,44.34,44.34,5200.0,35.2964,35.3044,35.2646,35.2646,5200.0
2006-02-27 09:50:00,44.35,44.4,44.35,44.35,109100.0,35.2726,35.3123,35.2726,35.2726,109100.0
2006-02-27 09:55:00,44.35,44.37,44.34,44.37,92200.0,35.2726,35.2885,35.2646,35.2885,92200.0
2006-02-27 10:00:00,44.41,44.44,44.39,44.39,60800.0,35.3203,35.3441,35.3044,35.3044,60800.0
2006-02-27 10:05:00,44.4,44.4,44.35,44.4,41500.0,35.3123,35.3123,35.2726,35.3123,41500.0
2006-02-27 10:10:00,44.39,44.39,44.32,44.32,69000.0,35.3044,35.3044,35.2487,35.2487,69000.0
2006-02-27 10:15:00,44.31,44.33,44.3,44.31,39400.0,35.2407,35.2566,35.2328,35.2407,39400.0
2006-02-27 10:20:00,44.3,44.34,44.29,44.32,9500.0,35.2328,35.2646,35.2248,35.2487,9500.0
2006-02-27 10:25:00,44.33,44.33,44.32,44.32,5200.0,35.2566,35.2566,35.2487,35.2487,5200.0
2006-02-27 10:30:00,44.31,44.35,44.31,44.35,7200.0,35.2407,35.2726,35.2407,35.2726,7200.0
2006-02-27 10:35:00,44.35,44.4,44.35,44.4,7900.0,35.2726,35.3123,35.2726,35.3123,7900.0
2006-02-27 10:40:00,44.4,44.4,44.37,44.37,114000.0,35.3123,35.3123,35.2885,35.2885,114000.0
2006-02-27 10:45:00,44.35,44.36,44.33,44.35,109200.0,35.2726,35.2805,35.2566,35.2726,109200.0
2006-02-27 10:50:00,44.35,44.38,44.34,44.34,12200.0,35.2726,35.2964,35.2646,35.2646,12200.0
2006-02-27 10:55:00,44.35,44.36,44.33,44.36,148800.0,35.2726,35.2805,35.2566,35.2805,148800.0
2006-02-27 11:00:00,44.37,44.39,44.35,44.36,35900.0,35.2885,35.3044,35.2726,35.2805,35900.0
2006-02-27 11:05:00,44.35,44.37,44.32,44.32,7100.0,35.2726,35.2885,35.2487,35.2487,7100.0
2006-02-27 11:10:00,44.31,44.34,44.31,44.34,14900.0,35.2407,35.2646,35.2407,35.2646,14900.0
2006-02-27 11:15:00,44.34,44.34,44.28,44.28,10900.0,35.2646,35.2646,35.2169,35.2169,10900.0
2006-02-27 11:20:00,44.28,44.28,44.25,44.27,19800.0,35.2169,35.2169,35.193,35.2089,19800.0
2006-02-27 11:25:00,44.27,44.32,44.27,44.31,12900.0,35.2089,35.2487,35.2089,35.2407,12900.0
2006-02-27 11:30:00,44.31,44.36,44.31,44.33,38700.0,35.2407,35.2805,35.2407,35.2566,38700.0
2006-02-27 11:35:00,44.33,44.43,44.32,44.43,69800.0,35.2566,35.3362,35.2487,35.3362,69800.0
2006-02-27 11:40:00,44.43,44.43,44.39,44.39,14100.0,35.3362,35.3362,35.3044,35.3044,14100.0
2006-02-27 11:45:00,44.4,44.43,44.37,44.37,23400.0,35.3123,35.3362,35.2885,35.2885,23400.0
2006-02-27 11:50:00,44.38,44.38,44.35,44.36,13400.0,35.2964,35.2964,35.2726,35.2805,13400.0
2006-02-27 11:55:00,44.36,44.38,44.35,44.36,21200.0,35.2805,35.2964,35.2726,35.2805,21200.0
2006-02-27 12:00:00,44.37,44.38,44.3,44.31,76400.0,35.2885,35.2964,35.2328,35.2407,76400.0
2006-02-27 12:05:00,44.31,44.38,44.31,44.37,23200.0,35.2407,35.2964,35.2407,35.2885,23200.0
2006-02-27 12:10:00,44.38,44.38,44.35,44.35,18600.0,35.2964,35.2964,35.2726,35.2726,18600.0
2006-02-27 12:15:00,44.35,44.37,44.35,44.35,24600.0,35.2726,35.2885,35.2726,35.2726,24600.0
2006-02-27 12:20:00,44.35,44.36,44.34,44.34,10600.0,35.2726,35.2805,35.2646,35.2646,10600.0
2006-02-27 12:25:00,44.35,44.37,44.35,44.35,27500.0,35.2726,35.2885,35.2726,35.2726,27500.0
2006-02-27 12:30:00,44.35,44.36,44.35,44.36,8700.0,35.2726,35.2805,35.2726,35.2805,8700.0
2006-02-27 12:35:00,44.36,44.46,44.34,44.46,16500.0,35.2805,35.36,35.2646,35.36,16500.0
2006-02-27 12:40:00,44.45,44.45,44.39,44.39,6600.0,35.3521,35.3521,35.3044,35.3044,6600.0
2006-02-27 12:45:00,44.38,44.39,44.34,44.37,20200.0,35.2964,35.3044,35.2646,35.2885,20200.0
2006-02-27 12:50:00,44.37,44.38,44.34,44.35,8400.0,35.2885,35.2964,35.2646,35.2726,8400.0
2006-02-27 12:55:00,44.34,44.38,44.34,44.35,11300.0,35.2646,35.2964,35.2646,35.2726,11300.0
2006-02-27 13:00:00,44.36,44.43,44.35,44.43,8200.0,35.2805,35.3362,35.2726,35.3362,8200.0
2006-02-27 13:05:00,44.41,44.42,44.37,44.37,10000.0,35.3203,35.3282,35.2885,35.2885,10000.0
2006-02-27 13:10:00,44.36,44.38,44.35,44.36,3500.0,35.2805,35.2964,35.2726,35.2805,3500.0
2006-02-27 13:15:00,44.36,44.36,44.35,44.36,10800.0,35.2805,35.2805,35.2726,35.2805,10800.0
2006-02-27 13:20:00,44.36,44.36,44.35,44.36,7500.0,35.2805,35.2805,35.2726,35.2805,7500.0
2006-02-27 13:25:00,44.36,44.36,44.35,44.36,3700.0,35.2805,35.2805,35.2726,35.2805,3700.0
2006-02-27 13:30:00,44.36,44.42,44.35,44.41,14100.0,35.2805,35.3282,35.2726,35.3203,14100.0
2006-02-27 13:35:00,44.47,44.47,44.41,44.42,9000.0,35.368,35.368,35.3203,35.3282,9000.0
2006-02-27 13:40:00,44.42,44.42,44.39,44.39,7200.0,35.3282,35.3282,35.3044,35.3044,7200.0
2006-02-27 13:45:00,44.38,44.38,44.35,44.36,5200.0,35.2964,35.2964,35.2726,35.2805,5200.0
2006-02-27 13:50:00,44.36,44.39,44.36,44.39,8500.0,35.2805,35.3044,35.2805,35.3044,8500.0
2006-02-27 13:55:00,44.39,44.39,44.36,44.37,14600.0,35.3044,35.3044,35.2805,35.2885,14600.0
2006-02-27 14:00:00,44.38,44.4,44.38,44.39,10900.0,35.2964,35.3123,35.2964,35.3044,10900.0
2006-02-27 14:05:00,44.39,44.39,44.36,44.37,13200.0,35.3044,35.3044,35.2805,35.2885,13200.0
2006-02-27 14:10:00,44.37,44.37,44.35,44.35,8400.0,35.2885,35.2885,35.2726,35.2726,8400.0
2006-02-27 14:15:00,44.35,44.39,44.35,44.39,4600.0,35.2726,35.3044,35.2726,35.3044,4600.0
2006-02-27 14:20:00,44.39,44.4,44.38,44.39,16800.0,35.3044,35.3123,35.2964,35.3044,16800.0
2006-02-27 14:25:00,44.39,44.39,44.38,44.38,6100.0,35.3044,35.3044,35.2964,35.2964,6100.0
2006-02-27 14:30:00,44.37,44.48,44.37,44.47,18600.0,35.2885,35.3759,35.2885,35.368,18600.0
2006-02-27 14:35:00,44.48,44.48,44.41,44.41,9100.0,35.3759,35.3759,35.3203,35.3203,9100.0
2006-02-27 14:40:00,44.41,44.42,44.38,44.4,19300.0,35.3203,35.3282,35.2964,35.3123,19300.0
2006-02-27 14:45:00,44.38,44.4,44.36,44.39,27800.0,35.2964,35.3123,35.2805,35.3044,27800.0
2006-02-27 14:50:00,44.39,44.4,44.38,44.4,18000.0,35.3044,35.3123,35.2964,35.3123,18000.0
2006-02-27 14:55:00,44.39,44.43,44.39,44.42,111300.0,35.3044,35.3362,35.3044,35.3282,111300.0
2006-02-27 15:00:00,44.41,44.41,44.4,44.4,28400.0,35.3203,35.3203,35.3123,35.3123,28400.0
2006-02-27 15:05:00,44.41,44.52,44.4,44.47,21600.0,35.3203,35.4078,35.3123,35.368,21600.0
2006-02-27 15:10:00,44.47,44.55,44.4,44.4,25800.0,35.368,35.4316,35.3123,35.3123,25800.0
2006-02-27 15:15:00,44.41,44.46,44.38,44.4,28800.0,35.3203,35.36,35.2964,35.3123,28800.0
2006-02-27 15:20:00,44.4,44.48,44.39,44.42,12100.0,35.3123,35.3759,35.3044,35.3282,12100.0
2006-02-27 15:25:00,44.43,44.49,44.4,44.4,33900.0,35.3362,35.3839,35.3123,35.3123,33900.0
2006-02-27 15:30:00,44.41,44.43,44.38,44.4,28400.0,35.3203,35.3362,35.2964,35.3123,28400.0
2006-02-27 15:35:00,44.4,44.43,44.4,44.43,16900.0,35.3123,35.3362,35.3123,35.3362,16900.0
2006-02-27 15:40:00,44.42,44.43,44.38,44.38,19400.0,35.3282,35.3362,35.2964,35.2964,19400.0
2006-02-27 15:45:00,44.38,44.43,44.37,44.4,37800.0,35.2964,35.3362,35.2885,35.3123,37800.0
2006-02-27 15:50:00,44.4,44.41,44.4,44.41,33100.0,35.3123,35.3203,35.3123,35.3203,33100.0
2006-02-27 15:55:00,44.41,44.42,44.39,44.41,59200.0,35.3203,35.3282,35.3044,35.3203,59200.0
2006-02-28 09:30:00,44.35,44.35,44.29,44.29,31100.0,35.2726,35.2726,35.2248,35.2248,31100.0
2006-02-28 09:35:00,44.3,44.33,44.23,44.23,2800.0,35.2328,35.2566,35.1771,35.1771,2800.0
2006-02-28 09:40:00,44.24,44.29,44.24,44.29,3400.0,35.1851,35.2248,35.1851,35.2248,3400.0
2006-02-28 09:45:00,44.31,44.31,44.26,44.26,1800.0,35.2407,35.2407,35.201,35.201,1800.0
2006-02-28 09:50:00,44.27,44.33,44.27,44.32,2100.0,35.2089,35.2566,35.2089,35.2487,2100.0
2006-02-28 09:55:00,44.32,44.32,44.26,44.27,7000.0,35.2487,35.2487,35.201,35.2089,7000.0
2006-02-28 10:00:00,44.27,44.3,44.25,44.25,17400.0,35.2089,35.2328,35.193,35.193,17400.0
2006-02-28 10:05:00,44.25,44.31,44.24,44.28,18000.0,35.193,35.2407,35.1851,35.2169,18000.0
2006-02-28 10:10:00,44.28,44.34,44.25,44.26,16000.0,35.2169,35.2646,35.193,35.201,16000.0
2006-02-28 10:15:00,44.26,44.29,44.24,44.28,28400.0,35.201,35.2248,35.1851,35.2169,28400.0
2006-02-28 10:20:00,44.29,44.31,44.27,44.28,2900.0,35.2248,35.2407,35.2089,35.2169,2900.0
2006-02-28 10:25:00,44.27,44.31,44.27,44.29,4000.0,35.2089,35.2407,35.2089,35.2248,4000.0
2006-02-28 10:30:00,44.27,44.28,44.24,44.24,6300.0,35.2089,35.2169,35.1851,35.1851,6300.0
2006-02-28 10:35:00,44.24,44.25,44.15,44.21,28700.0,35.1851,35.193,35.1135,35.1612,28700.0
2006-02-28 10:40:00,44.24,44.24,44.2,44.23,47200.0,35.1851,35.1851,35.1533,35.1771,47200.0
2006-02-28 10:45:00,44.22,44.24,44.21,44.22,44100.0,35.1692,35.1851,35.1612,35.1692,44100.0
2006-02-28 10:50:00,44.22,44.23,44.21,44.22,77100.0,35.1692,35.1771,35.1612,35.1692,77100.0
2006-02-28 10:55:00,44.23,44.23,44.15,44.15,13900.0,35.1771,35.1771,35.1135,35.1135,13900.0
2006-02-28 11:00:00,44.15,44.15,44.12,44.15,17500.0,35.1135,35.1135,35.0896,35.1135,17500.0
2006-02-28 11:05:00,44.16,44.16,44.11,44.15,23300.0,35.1214,35.1214,35.0817,35.1135,23300.0
2006-02-28 11:10:00,44.15,44.15,44.11,44.12,9900.0,35.1135,35.1135,35.0817,35.0896,9900.0
2006-02-28 11:15:00,44.13,44.14,44.12,44.14,3900.0,35.0976,35.1055,35.0896,35.1055,3900.0
2006-02-28 11:20:00,44.14,44.15,44.13,44.14,5300.0,35.1055,35.1135,35.0976,35.1055,5300.0
2006-02-28 11:25:00,44.15,44.15,44.11,44.11,7900.0,35.1135,35.1135,35.0817,35.0817,7900.0
2006-02-28 11:30:00,44.11,44.14,44.1,44.14,9200.0,35.0817,35.1055,35.0737,35.1055,9200.0
2006-02-28 11:35:00,44.13,44.14,44.13,44.13,2300.0,35.0976,35.1055,35.0976,35.0976,2300.0
2006-02-28 11:40:00,44.13,44.17,44.13,44.17,14400.0,35.0976,35.1294,35.0976,35.1294,14400.0
2006-02-28 11:45:00,44.16,44.18,44.15,44.16,3900.0,35.1214,35.1373,35.1135,35.1214,3900.0
2006-02-28 11:50:00,44.16,44.17,44.16,44.16,5500.0,35.1214,35.1294,35.1214,35.1214,5500.0
2006-02-28 11:55:00,44.16,44.17,44.15,44.16,3200.0,35.1214,35.1294,35.1135,35.1214,3200.0
2006-02-28 12:00:00,44.16,44.16,44.11,44.12,48000.0,35.1214,35.1214,35.0817,35.0896,48000.0
2006-02-28 12:05:00,44.11,44.12,44.11,44.11,1600.0,35.0817,35.0896,35.0817,35.0817,1600.0
2006-02-28 12:10:00,44.12,44.13,44.11,44.11,12400.0,35.0896,35.0976,35.0817,35.0817,12400.0
2006-02-28 12:15:00,44.12,44.12,44.12,44.12,500.0,35.0896,35.0896,35.0896,35.0896,500.0
2006-02-28 12:20:00,44.11,44.15,44.11,44.14,5800.0,35.0817,35.1135,35.0817,35.1055,5800.0
2006-02-28 12:25:00,44.15,44.15,44.14,44.15,3000.0,35.1135,35.1135,35.1055,35.1135,3000.0
2006-02-28 12:30:00,44.13,44.15,44.13,44.14,2500.0,35.0976,35.1135,35.0976,35.1055,2500.0
2006-02-28 12:35:00,44.13,44.14,44.13,44.13,2700.0,35.0976,35.1055,35.0976,35.0976,2700.0
2006-02-28 12:40:00,44.13,44.19,44.13,44.17,6000.0,35.0976,35.1453,35.0976,35.1294,6000.0
2006-02-28 12:45:00,44.17,44.17,44.12,44.13,7800.0,35.1294,35.1294,35.0896,35.0976,7800.0
2006-02-28 12:50:00,44.12,44.17,44.11,44.16,8200.0,35.0896,35.1294,35.0817,35.1214,8200.0
2006-02-28 12:55:00,44.16,44.18,44.13,44.15,21800.0,35.1214,35.1373,35.0976,35.1135,21800.0
2006-02-28 13:00:00,44.16,44.16,44.15,44.16,9400.0,35.1214,35.1214,35.1135,35.1214,9400.0
2006-02-28 13:05:00,44.16,44.25,44.16,44.24,26600.0,35.1214,35.193,35.1214,35.1851,26600.0
2006-02-28 13:10:00,44.24,44.25,44.24,44.25,14500.0,35.1851,35.193,35.1851,35.193,14500.0
2006-02-28 13:15:00,44.24,44.24,44.2,44.2,6000.0,35.1851,35.1851,35.1533,35.1533,6000.0
2006-02-28 13:20:00,44.21,44.21,44.21,44.21,900.0,35.1612,35.1612,35.1612,35.1612,900.0
2006-02-28 13:25:00,44.19,44.19,44.17,44.17,2400.0,35.1453,35.1453,35.1294,35.1294,2400.0
2006-02-28 13:30:00,44.17,44.18,44.17,44.18,8600.0,35.1294,35.1373,35.1294,35.1373,8600.0
2006-02-28 13:35:00,44.18,44.18,44.16,44.17,3900.0,35.1373,35.1373,35.1214,35.1294,3900.0
2006-02-28 13:40:00,44.16,44.16,44.15,44.16,10800.0,35.1214,35.1214,35.1135,35.1214,10800.0
2006-02-28 13:45:00,44.16,44.17,44.15,44.16,31500.0,35.1214,35.1294,35.1135,35.1214,31500.0
2006-02-28 13:50:00,44.15,44.16,44.15,44.15,11500.0,35.1135,35.1214,35.1135,35.1135,11500.0
2006-02-28 13:55:00,44.15,44.16,44.15,44.15,16700.0,35.1135,35.1214,35.1135,35.1135,16700.0
2006-02-28 14:00:00,44.15,44.16,44.15,44.16,19900.0,35.1135,35.1214,35.1135,35.1214,19900.0
2006-02-28 14:05:00,44.16,44.16,44.15,44.16,2300.0,35.1214,35.1214,35.1135,35.1214,2300.0
2006-02-28 14:10:00,44.15,44.16,44.12,44.12,50100.0,35.1135,35.1214,35.0896,35.0896,50100.0
2006-02-28 14:15:00,44.13,44.19,44.13,44.17,44500.0,35.0976,35.1453,35.0976,35.1294,44500.0
2006-02-28 14:20:00,44.17,44.17,44.15,44.16,10000.0,35.1294,35.1294,35.1135,35.1214,10000.0
2006-02-28 14:25:00,44.16,44.16,44.11,44.11,19400.0,35.1214,35.1214,35.0817,35.0817,19400.0
2006-02-28 14:30:00,44.11,44.12,44.09,44.11,41700.0,35.0817,35.0896,35.0658,35.0817,41700.0
2006-02-28 14:35:00,44.11,44.14,44.09,44.11,7400.0,35.0817,35.1055,35.0658,35.0817,7400.0
2006-02-28 14:40:00,44.11,44.12,44.11,44.11,3600.0,35.0817,35.0896,35.0817,35.0817,3600.0
2006-02-28 14:45:00,44.1,44.11,44.08,44.09,13500.0,35.0737,35.0817,35.0578,35.0658,13500.0
2006-02-28 14:50:00,44.09,44.09,44.04,44.04,11900.0,35.0658,35.0658,35.026,35.026,11900.0
2006-02-28 14:55:00,44.05,44.07,44.05,44.07,4000.0,35.034,35.0499,35.034,35.0499,4000.0
2006-02-28 15:00:00,44.07,44.07,44.05,44.06,8100.0,35.0499,35.0499,35.034,35.0419,8100.0
2006-02-28 15:05:00,44.05,44.06,44.04,44.04,46400.0,35.034,35.0419,35.026,35.026,46400.0
2006-02-28 15:10:00,44.04,44.04,44.01,44.02,12600.0,35.026,35.026,35.0021,35.0101,12600.0
2006-02-28 15:15:00,44.0,44.02,44.0,44.01,38200.0,34.9942,35.0101,34.9942,35.0021,38200.0
2006-02-28 15:20:00,44.01,44.05,44.0,44.04,12100.0,35.0021,35.034,34.9942,35.026,12100.0
2006-02-28 15:25:00,44.04,44.1,44.04,44.1,12200.0,35.026,35.0737,35.026,35.0737,12200.0
2006-02-28 15:30:00,44.09,44.1,44.07,44.07,7300.0,35.0658,35.0737,35.0499,35.0499,7300.0
2006-02-28 15:35:00,44.08,44.08,44.0,44.0,6000.0,35.0578,35.0578,34.9942,34.9942,6000.0
2006-02-28 15:40:00,44.0,44.05,44.0,44.02,28800.0,34.9942,35.034,34.9942,35.0101,28800.0
2006-02-28 15:45:00,44.02,44.03,44.0,44.03,11800.0,35.0101,35.018,34.9942,35.018,11800.0
2006-02-28 15:50:00,44.03,44.1,43.99,44.08,94400.0,35.018,35.0737,34.9862,35.0578,94400.0
2006-02-28 15:55:00,44.09,44.11,44.01,44.06,33800.0,35.0658,35.0817,35.0021,35.0419,33800.0
2006-03-01 09:30:00,44.1,44.14,44.09,44.1,17200.0,35.0737,35.1055,35.0658,35.0737,17200.0
2006-03-01 09:35:00,44.09,44.17,44.07,44.11,8700.0,35.0658,35.1294,35.0499,35.0817,8700.0
2006-03-01 09:40:00,44.13,44.17,44.13,44.15,7800.0,35.0976,35.1294,35.0976,35.1135,7800.0
2006-03-01 09:45:00,44.15,44.16,44.14,44.15,10300.0,35.1135,35.1214,35.1055,35.1135,10300.0
2006-03-01 09:50:00,44.16,44.2,44.15,44.19,11900.0,35.1214,35.1533,35.1135,35.1453,11900.0
2006-03-01 09:55:00,44.19,44.25,44.19,44.25,10800.0,35.1453,35.193,35.1453,35.193,10800.0
2006-03-01 10:00:00,44.23,44.25,44.14,44.16,99100.0,35.1771,35.193,35.1055,35.1214,99100.0
2006-03-01 10:05:00,44.16,44.21,44.16,44.2,6800.0,35.1214,35.1612,35.1214,35.1533,6800.0
2006-03-01 10:10:00,44.2,44.26,44.18,44.23,4600.0,35.1533,35.201,35.1373,35.1771,4600.0
2006-03-01 10:15:00,44.23,44.35,44.23,44.33,13200.0,35.1771,35.2726,35.1771,35.2566,13200.0
2006-03-01 10:20:00,44.33,44.34,44.28,44.31,7300.0,35.2566,35.2646,35.2169,35.2407,7300.0
2006-03-01 10:25:00,44.3,44.31,44.24,44.24,29800.0,35.2328,35.2407,35.1851,35.1851,29800.0
2006-03-01 10:30:00,44.23,44.23,44.08,44.08,49300.0,35.1771,35.1771,35.0578,35.0578,49300.0
2006-03-01 10:35:00,44.08,44.1,44.08,44.09,71400.0,35.0578,35.0737,35.0578,35.0658,71400.0
2006-03-01 10:40:00,44.09,44.14,44.07,44.12,15200.0,35.0658,35.1055,35.0499,35.0896,15200.0
2006-03-01 10:45:00,44.11,44.14,44.1,44.1,6300.0,35.0817,35.1055,35.0737,35.0737,6300.0
2006-03-01 10:50:00,44.1,44.16,44.07,44.15,10100.0,35.0737,35.1214,35.0499,35.1135,10100.0
2006-03-01 10:55:00,44.14,44.14,44.04,44.05,4400.0,35.1055,35.1055,35.026,35.034,4400.0
2006-03-01 11:00:00,44.05,44.05,44.04,44.04,7300.0,35.034,35.034,35.026,35.026,7300.0
2006-03-01 11:05:00,44.04,44.06,44.04,44.05,6700.0,35.026,35.0419,35.026,35.034,6700.0
2006-03-01 11:10:00,44.03,44.08,44.03,44.08,9800.0,35.018,35.0578,35.018,35.0578,9800.0
2006-03-01 11:15:00,44.1,44.16,44.1,44.16,7500.0,35.0737,35.1214,35.0737,35.1214,7500.0
2006-03-01 11:20:00,44.16,44.16,44.14,44.14,2100.0,35.1214,35.1214,35.1055,35.1055,2100.0
2006-03-01 11:25:00,44.15,44.2,44.15,44.19,9100.0,35.1135,35.1533,35.1135,35.1453,9100.0
2006-03-01 11:30:00,44.18,44.2,44.18,44.19,5300.0,35.1373,35.1533,35.1373,35.1453,5300.0
2006-03-01 11:35:00,44.19,44.19,44.17,44.17,3300.0,35.1453,35.1453,35.1294,35.1294,3300.0
2006-03-01 11:40:00,44.18,44.18,44.17,44.17,2200.0,35.1373,35.1373,35.1294,35.1294,2200.0
2006-03-01 11:45:00,44.18,44.18,44.17,44.17,3500.0,35.1373,35.1373,35.1294,35.1294,3500.0
2006-03-01 11:50:00,44.18,44.22,44.18,44.22,7500.0,35.1373,35.1692,35.1373,35.1692,7500.0
2006-03-01 11:55:00,44.22,44.23,44.21,44.23,7300.0,35.1692,35.1771,35.1612,35.1771,7300.0
2006-03-01 12:00:00,44.24,44.27,44.24,44.25,8600.0,35.1851,35.2089,35.1851,35.193,8600.0
2006-03-01 12:05:00,44.26,44.3,44.25,44.3,8900.0,35.201,35.2328,35.193,35.2328,8900.0
2006-03-01 12:10:00,44.33,44.37,44.33,44.37,3200.0,35.2566,35.2885,35.2566,35.2885,3200.0
2006-03-01 12:15:00,44.36,44.36,44.32,44.33,3200.0,35.2805,35.2805,35.2487,35.2566,3200.0
2006-03-01 12:20:00,44.32,44.34,44.31,44.34,2500.0,35.2487,35.2646,35.2407,35.2646,2500.0
2006-03-01 12:25:00,44.34,44.36,44.34,44.35,4100.0,35.2646,35.2805,35.2646,35.2726,4100.0
2006-03-01 12:30:00,44.35,44.36,44.35,44.36,1900.0,35.2726,35.2805,35.2726,35.2805,1900.0
2006-03-01 12:35:00,44.36,44.36,44.34,44.34,3900.0,35.2805,35.2805,35.2646,35.2646,3900.0
2006-03-01 12:40:00,44.34,44.35,44.34,44.34,700.0,35.2646,35.2726,35.2646,35.2646,700.0
2006-03-01 12:45:00,44.34,44.35,44.33,44.34,2700.0,35.2646,35.2726,35.2566,35.2646,2700.0
2006-03-01 12:50:00,44.34,44.35,44.34,44.34,1200.0,35.2646,35.2726,35.2646,35.2646,1200.0
2006-03-01 12:55:00,44.35,44.35,44.34,44.35,1800.0,35.2726,35.2726,35.2646,35.2726,1800.0
2006-03-01 13:00:00,44.35,44.35,44.33,44.34,3700.0,35.2726,35.2726,35.2566,35.2646,3700.0
2006-03-01 13:05:00,44.34,44.34,44.33,44.34,6900.0,35.2646,35.2646,35.2566,35.2646,6900.0
2006-03-01 13:10:00,44.34,44.35,44.34,44.34,3500.0,35.2646,35.2726,35.2646,35.2646,3500.0
2006-03-01 13:15:00,44.35,44.35,44.29,44.29,8400.0,35.2726,35.2726,35.2248,35.2248,8400.0
2006-03-01 13:20:00,44.29,44.33,44.27,44.3,34700.0,35.2248,35.2566,35.2089,35.2328,34700.0
2006-03-01 13:25:00,44.3,44.31,44.3,44.31,4000.0,35.2328,35.2407,35.2328,35.2407,4000.0
2006-03-01 13:30:00,44.31,44.31,44.29,44.29,1900.0,35.2407,35.2407,35.2248,35.2248,1900.0
2006-03-01 13:35:00,44.29,44.31,44.29,44.31,2600.0,35.2248,35.2407,35.2248,35.2407,2600.0
2006-03-01 13:40:00,44.3,44.31,44.29,44.31,8500.0,35.2328,35.2407,35.2248,35.2407,8500.0
2006-03-01 13:45:00,44.31,44.4,44.31,44.39,112500.0,35.2407,35.3123,35.2407,35.3044,112500.0
2006-03-01 13:50:00,44.38,44.44,44.37,44.42,5500.0,35.2964,35.3441,35.2885,35.3282,5500.0
2006-03-01 13:55:00,44.42,44.44,44.41,44.44,3700.0,35.3282,35.3441,35.3203,35.3441,3700.0
2006-03-01 14:00:00,44.44,44.46,44.42,44.46,10800.0,35.3441,35.36,35.3282,35.36,10800.0
2006-03-01 14:05:00,44.46,44.47,44.44,44.45,10500.0,35.36,35.368,35.3441,35.3521,10500.0
2006-03-01 14:10:00,44.45,44.45,44.43,44.45,7700.0,35.3521,35.3521,35.3362,35.3521,7700.0
2006-03-01 14:15:00,44.45,44.46,44.42,44.46,9700.0,35.3521,35.36,35.3282,35.36,9700.0
2006-03-01 14:20:00,44.46,44.5,44.46,44.49,10900.0,35.36,35.3919,35.36,35.3839,10900.0
2006-03-01 14:25:00,44.49,44.52,44.49,44.5,10800.0,35.3839,35.4078,35.3839,35.3919,10800.0
2006-03-01 14:30:00,44.5,44.5,44.43,44.47,7400.0,35.3919,35.3919,35.3362,35.368,7400.0
2006-03-01 14:35:00,44.47,44.48,44.44,44.48,4600.0,35.368,35.3759,35.3441,35.3759,4600.0
2006-03-01 14:40:00,44.47,44.51,44.47,44.49,3800.0,35.368,35.3998,35.368,35.3839,3800.0
2006-03-01 14:45:00,44.49,44.51,44.49,44.5,4700.0,35.3839,35.3998,35.3839,35.3919,4700.0
2006-03-01 14:50:00,44.51,44.53,44.51,44.53,8100.0,35.3998,35.4157,35.3998,35.4157,8100.0
2006-03-01 14:55:00,44.52,44.56,44.52,44.56,14800.0,35.4078,35.4396,35.4078,35.4396,14800.0
2006-03-01 15:00:00,44.55,44.56,44.55,44.55,5800.0,35.4316,35.4396,35.4316,35.4316,5800.0
2006-03-01 15:05:00,44.56,44.6,44.56,44.58,6700.0,35.4396,35.4714,35.4396,35.4555,6700.0
2006-03-01 15:10:00,44.59,44.6,44.59,44.6,7000.0,35.4634,35.4714,35.4634,35.4714,7000.0
2006-03-01 15:15:00,44.59,44.61,44.59,44.6,4600.0,35.4634,35.4793,35.4634,35.4714,4600.0
2006-03-01 15:20:00,44.59,44.61,44.59,44.6,8000.0,35.4634,35.4793,35.4634,35.4714,8000.0
2006-03-01 15:25:00,44.59,44.6,44.57,44.57,24200.0,35.4634,35.4714,35.4475,35.4475,24200.0
2006-03-01 15:30:00,44.57,44.59,44.57,44.58,13400.0,35.4475,35.4634,35.4475,35.4555,13400.0
2006-03-01 15:35:00,44.58,44.6,44.57,44.59,11400.0,35.4555,35.4714,35.4475,35.4634,11400.0
2006-03-01 15:40:00,44.6,44.64,44.59,44.62,19800.0,35.4714,35.5032,35.4634,35.4873,19800.0
2006-03-01 15:45:00,44.62,44.62,44.59,44.59,5300.0,35.4873,35.4873,35.4634,35.4634,5300.0
2006-03-01 15:50:00,44.6,44.6,44.53,44.53,16100.0,35.4714,35.4714,35.4157,35.4157,16100.0
2006-03-01 15:55:00,44.53,44.64,44.5,44.64,48400.0,35.4157,35.5032,35.3919,35.5032,48400.0
2006-03-02 09:30:00,44.13,44.38,44.13,44.38,1300.0,35.0976,35.2964,35.0976,35.2964,1300.0
2006-03-02 09:35:00,44.36,44.37,44.22,44.31,35900.0,35.2805,35.2885,35.1692,35.2407,35900.0
2006-03-02 09:40:00,44.31,44.34,44.29,44.29,11400.0,35.2407,35.2646,35.2248,35.2248,11400.0
2006-03-02 09:45:00,44.29,44.3,44.24,44.24,17900.0,35.2248,35.2328,35.1851,35.1851,17900.0
2006-03-02 09:50:00,44.23,44.24,44.17,44.23,33100.0,35.1771,35.1851,35.1294,35.1771,33100.0
2006-03-02 09:55:00,44.2,44.21,44.19,44.2,19400.0,35.1533,35.1612,35.1453,35.1533,19400.0
2006-03-02 10:00:00,44.19,44.26,44.19,44.25,11900.0,35.1453,35.201,35.1453,35.193,11900.0
2006-03-02 10:05:00,44.25,44.29,44.25,44.29,49300.0,35.193,35.2248,35.193,35.2248,49300.0
2006-03-02 10:10:00,44.29,44.3,44.25,44.27,11000.0,35.2248,35.2328,35.193,35.2089,11000.0
2006-03-02 10:15:00,44.27,44.28,44.27,44.27,21600.0,35.2089,35.2169,35.2089,35.2089,21600.0
2006-03-02 10:20:00,44.26,44.26,44.24,44.25,11700.0,35.201,35.201,35.1851,35.193,11700.0
2006-03-02 10:25:00,44.25,44.38,44.19,44.38,25200.0,35.193,35.2964,35.1453,35.2964,25200.0
2006-03-02 10:30:00,44.37,44.38,44.35,44.35,10300.0,35.2885,35.2964,35.2726,35.2726,10300.0
2006-03-02 10:35:00,44.35,44.36,44.33,44.33,41700.0,35.2726,35.2805,35.2566,35.2566,41700.0
2006-03-02 10:40:00,44.32,44.34,44.32,44.32,4800.0,35.2487,35.2646,35.2487,35.2487,4800.0
2006-03-02 10:45:00,44.32,44.32,44.27,44.27,5500.0,35.2487,35.2487,35.2089,35.2089,5500.0
2006-03-02 10:50:00,44.26,44.29,44.2,44.29,11400.0,35.201,35.2248,35.1533,35.2248,11400.0
2006-03-02 10:55:00,44.29,44.29,44.24,44.26,3900.0,35.2248,35.2248,35.1851,35.201,3900.0
2006-03-02 11:00:00,44.26,44.31,44.26,44.29,5500.0,35.201,35.2407,35.201,35.2248,5500.0
2006-03-02 11:05:00,44.28,44.29,44.28,44.28,5000.0,35.2169,35.2248,35.2169,35.2169,5000.0
2006-03-02 11:10:00,44.27,44.28,44.26,44.28,6200.0,35.2089,35.2169,35.201,35.2169,6200.0
2006-03-02 11:15:00,44.3,44.37,44.3,44.3,4400.0,35.2328,35.2885,35.2328,35.2328,4400.0
2006-03-02 11:20:00,44.31,44.31,44.25,44.25,2800.0,35.2407,35.2407,35.193,35.193,2800.0
2006-03-02 11:25:00,44.25,44.28,44.25,44.27,12300.0,35.193,35.2169,35.193,35.2089,12300.0
2006-03-02 11:30:00,44.27,44.27,44.24,44.26,6600.0,35.2089,35.2089,35.1851,35.201,6600.0
2006-03-02 11:35:00,44.24,44.26,44.24,44.25,4900.0,35.1851,35.201,35.1851,35.193,4900.0
2006-03-02 11:40:00,44.24,44.24,44.22,44.22,3200.0,35.1851,35.1851,35.1692,35.1692,3200.0
2006-03-02 11:45:00,44.21,44.22,44.21,44.21,2000.0,35.1612,35.1692,35.1612,35.1612,2000.0
2006-03-02 11:50:00,44.21,44.21,44.19,44.19,4500.0,35.1612,35.1612,35.1453,35.1453,4500.0
2006-03-02 11:55:00,44.18,44.27,44.17,44.27,17300.0,35.1373,35.2089,35.1294,35.2089,17300.0
2006-03-02 12:00:00,44.27,44.27,44.23,44.23,3400.0,35.2089,35.2089,35.1771,35.1771,3400.0
2006-03-02 12:05:00,44.23,44.28,44.23,44.26,13300.0,35.1771,35.2169,35.1771,35.201,13300.0
2006-03-02 12:10:00,44.26,44.29,44.26,44.29,7700.0,35.201,35.2248,35.201,35.2248,7700.0
2006-03-02 12:15:00,44.28,44.31,44.27,44.3,11000.0,35.2169,35.2407,35.2089,35.2328,11000.0
2006-03-02 12:20:00,44.31,44.31,44.26,44.26,1800.0,35.2407,35.2407,35.201,35.201,1800.0
2006-03-02 12:25:00,44.26,44.33,44.26,44.31,9900.0,35.201,35.2566,35.201,35.2407,9900.0
2006-03-02 12:30:00,44.32,44.32,44.29,44.3,2600.0,35.2487,35.2487,35.2248,35.2328,2600.0
2006-03-02 12:35:00,44.3,44.33,44.29,44.3,9200.0,35.2328,35.2566,35.2248,35.2328,9200.0
2006-03-02 12:40:00,44.28,44.29,44.26,44.26,5000.0,35.2169,35.2248,35.201,35.201,5000.0
2006-03-02 12:45:00,44.27,44.31,44.27,44.29,6000.0,35.2089,35.2407,35.2089,35.2248,6000.0
2006-03-02 12:50:00,44.3,44.34,44.3,44.34,3800.0,35.2328,35.2646,35.2328,35.2646,3800.0
2006-03-02 12:55:00,44.34,44.37,44.33,44.37,10600.0,35.2646,35.2885,35.2566,35.2885,10600.0
2006-03-02 13:00:00,44.37,44.43,44.35,44.43,14500.0,35.2885,35.3362,35.2726,35.3362,14500.0
2006-03-02 13:05:00,44.42,44.47,44.4,44.41,8200.0,35.3282,35.368,35.3123,35.3203,8200.0
2006-03-02 13:10:00,44.38,44.44,44.38,44.42,2600.0,35.2964,35.3441,35.2964,35.3282,2600.0
2006-03-02 13:15:00,44.41,44.42,44.4,44.42,5000.0,35.3203,35.3282,35.3123,35.3282,5000.0
2006-03-02 13:20:00,44.42,44.42,44.41,44.41,3800.0,35.3282,35.3282,35.3203,35.3203,3800.0
2006-03-02 13:25:00,44.41,44.41,44.4,44.4,5500.0,35.3203,35.3203,35.3123,35.3123,5500.0
2006-03-02 13:30:00,44.4,44.42,44.4,44.41,8300.0,35.3123,35.3282,35.3123,35.3203,8300.0
2006-03-02 13:35:00,44.41,44.41,44.38,44.4,6000.0,35.3203,35.3203,35.2964,35.3123,6000.0
2006-03-02 13:40:00,44.38,44.42,44.38,44.4,2500.0,35.2964,35.3282,35.2964,35.3123,2500.0
2006-03-02 13:45:00,44.4,44.41,44.39,44.39,700.0,35.3123,35.3203,35.3044,35.3044,700.0
2006-03-02 13:50:00,44.4,44.41,44.39,44.4,6800.0,35.3123,35.3203,35.3044,35.3123,6800.0
2006-03-02 13:55:00,44.41,44.41,44.4,44.41,5900.0,35.3203,35.3203,35.3123,35.3203,5900.0
2006-03-02 14:00:00,44.41,44.43,44.41,44.43,2500.0,35.3203,35.3362,35.3203,35.3362,2500.0
2006-03-02 14:05:00,44.42,44.43,44.42,44.43,700.0,35.3282,35.3362,35.3282,35.3362,700.0
2006-03-02 14:10:00,44.42,44.43,44.4,44.4,3800.0,35.3282,35.3362,35.3123,35.3123,3800.0
2006-03-02 14:15:00,44.4,44.42,44.4,44.42,7700.0,35.3123,35.3282,35.3123,35.3282,7700.0
2006-03-02 14:20:00,44.42,44.42,44.41,44.41,1000.0,35.3282,35.3282,35.3203,35.3203,1000.0
2006-03-02 14:25:00,44.41,44.42,44.41,44.42,6500.0,35.3203,35.3282,35.3203,35.3282,6500.0
2006-03-02 14:30:00,44.42,44.49,44.42,44.49,8400.0,35.3282,35.3839,35.3282,35.3839,8400.0
2006-03-02 14:35:00,44.48,44.49,44.47,44.48,6000.0,35.3759,35.3839,35.368,35.3759,6000.0
2006-03-02 14:40:00,44.48,44.49,44.4,44.41,6600.0,35.3759,35.3839,35.3123,35.3203,6600.0
2006-03-02 14:45:00,44.41,44.41,44.37,44.4,49300.0,35.3203,35.3203,35.2885,35.3123,49300.0
2006-03-02 14:50:00,44.39,44.41,44.39,44.41,7600.0,35.3044,35.3203,35.3044,35.3203,7600.0
2006-03-02 14:55:00,44.41,44.43,44.39,44.39,10400.0,35.3203,35.3362,35.3044,35.3044,10400.0
2006-03-02 15:00:00,44.4,44.45,44.4,44.45,4900.0,35.3123,35.3521,35.3123,35.3521,4900.0
2006-03-02 15:05:00,44.45,44.5,44.45,44.49,6200.0,35.3521,35.3919,35.3521,35.3839,6200.0
2006-03-02 15:10:00,44.5,44.58,44.5,44.55,23100.0,35.3919,35.4555,35.3919,35.4316,23100.0
2006-03-02 15:15:00,44.56,44.61,44.55,44.61,8900.0,35.4396,35.4793,35.4316,35.4793,8900.0
2006-03-02 15:20:00,44.58,44.59,44.55,44.55,7400.0,35.4555,35.4634,35.4316,35.4316,7400.0
2006-03-02 15:25:00,44.54,44.54,44.53,44.54,16500.0,35.4237,35.4237,35.4157,35.4237,16500.0
2006-03-02 15:30:00,44.52,44.52,44.45,44.48,10800.0,35.4078,35.4078,35.3521,35.3759,10800.0
2006-03-02 15:35:00,44.48,44.51,44.47,44.51,5700.0,35.3759,35.3998,35.368,35.3998,5700.0
2006-03-02 15:40:00,44.51,44.52,44.47,44.48,4900.0,35.3998,35.4078,35.368,35.3759,4900.0
2006-03-02 15:45:00,44.48,44.48,44.44,44.44,21400.0,35.3759,35.3759,35.3441,35.3441,21400.0
2006-03-02 15:50:00,44.44,44.52,44.44,44.5,8800.0,35.3441,35.4078,35.3441,35.3919,8800.0
2006-03-02 15:55:00,44.5,44.54,44.5,44.53,299100.0,35.3919,35.4237,35.3919,35.4157,299100.0
2006-03-03 09:30:00,44.45,44.46,44.39,44.39,4700.0,35.3521,35.36,35.3044,35.3044,4700.0
2006-03-03 09:35:00,44.35,44.35,44.29,44.3,9700.0,35.2726,35.2726,35.2248,35.2328,9700.0
2006-03-03 09:40:00,44.3,44.3,44.29,44.3,5400.0,35.2328,35.2328,35.2248,35.2328,5400.0
2006-03-03 09:45:00,44.29,44.3,44.27,44.27,12800.0,35.2248,35.2328,35.2089,35.2089,12800.0
2006-03-03 09:50:00,44.28,44.31,44.28,44.31,10500.0,35.2169,35.2407,35.2169,35.2407,10500.0
2006-03-03 09:55:00,44.31,44.33,44.31,44.33,5100.0,35.2407,35.2566,35.2407,35.2566,5100.0
2006-03-03 10:00:00,44.34,44.35,44.3,44.34,7800.0,35.2646,35.2726,35.2328,35.2646,7800.0
2006-03-03 10:05:00,44.34,44.36,44.32,44.33,9600.0,35.2646,35.2805,35.2487,35.2566,9600.0
2006-03-03 10:10:00,44.33,44.39,44.32,44.39,6000.0,35.2566,35.3044,35.2487,35.3044,6000.0
2006-03-03 10:15:00,44.38,44.39,44.35,44.37,13200.0,35.2964,35.3044,35.2726,35.2885,13200.0
2006-03-03 10:20:00,44.37,44.39,44.35,44.38,8200.0,35.2885,35.3044,35.2726,35.2964,8200.0
2006-03-03 10:25:00,44.38,44.38,44.37,44.37,3900.0,35.2964,35.2964,35.2885,35.2885,3900.0
2006-03-03 10:30:00,44.37,44.43,44.37,44.39,20000.0,35.2885,35.3362,35.2885,35.3044,20000.0
2006-03-03 10:35:00,44.39,44.43,44.37,44.39,11100.0,35.3044,35.3362,35.2885,35.3044,11100.0
2006-03-03 10:40:00,44.38,44.41,44.38,44.39,8700.0,35.2964,35.3203,35.2964,35.3044,8700.0
2006-03-03 10:45:00,44.38,44.42,44.38,44.4,15600.0,35.2964,35.3282,35.2964,35.3123,15600.0
2006-03-03 10:50:00,44.4,44.4,44.38,44.39,19000.0,35.3123,35.3123,35.2964,35.3044,19000.0
2006-03-03 10:55:00,44.38,44.38,44.35,44.35,3100.0,35.2964,35.2964,35.2726,35.2726,3100.0
2006-03-03 11:00:00,44.34,44.4,44.34,44.4,7500.0,35.2646,35.3123,35.2646,35.3123,7500.0
2006-03-03 11:05:00,44.39,44.43,44.37,44.37,10700.0,35.3044,35.3362,35.2885,35.2885,10700.0
2006-03-03 11:10:00,44.37,44.37,44.34,44.34,13400.0,35.2885,35.2885,35.2646,35.2646,13400.0
2006-03-03 11:15:00,44.35,44.39,44.35,44.35,17300.0,35.2726,35.3044,35.2726,35.2726,17300.0
2006-03-03 11:20:00,44.35,44.36,44.35,44.35,2700.0,35.2726,35.2805,35.2726,35.2726,2700.0
2006-03-03 11:25:00,44.35,44.35,44.34,44.35,2300.0,35.2726,35.2726,35.2646,35.2726,2300.0
2006-03-03 11:30:00,44.35,44.36,44.35,44.35,1500.0,35.2726,35.2805,35.2726,35.2726,1500.0
2006-03-03 11:35:00,44.36,44.45,44.36,44.42,20400.0,35.2805,35.3521,35.2805,35.3282,20400.0
2006-03-03 11:40:00,44.42,44.45,44.42,44.43,7400.0,35.3282,35.3521,35.3282,35.3362,7400.0
2006-03-03 11:45:00,44.43,44.44,44.43,44.44,5000.0,35.3362,35.3441,35.3362,35.3441,5000.0
2006-03-03 11:50:00,44.44,44.45,44.44,44.45,3100.0,35.3441,35.3521,35.3441,35.3521,3100.0
2006-03-03 11:55:00,44.46,44.49,44.46,44.48,5300.0,35.36,35.3839,35.36,35.3759,5300.0
2006-03-03 12:00:00,44.49,44.53,44.47,44.52,7100.0,35.3839,35.4157,35.368,35.4078,7100.0
2006-03-03 12:05:00,44.52,44.53,44.5,44.5,1800.0,35.4078,35.4157,35.3919,35.3919,1800.0
2006-03-03 12:10:00,44.51,44.52,44.51,44.51,10600.0,35.3998,35.4078,35.3998,35.3998,10600.0
2006-03-03 12:15:00,44.5,44.51,44.48,44.48,2100.0,35.3919,35.3998,35.3759,35.3759,2100.0
2006-03-03 12:20:00,44.5,44.55,44.49,44.54,6300.0,35.3919,35.4316,35.3839,35.4237,6300.0
2006-03-03 12:25:00,44.54,44.55,44.52,44.54,30400.0,35.4237,35.4316,35.4078,35.4237,30400.0
2006-03-03 12:30:00,44.54,44.55,44.44,44.47,8800.0,35.4237,35.4316,35.3441,35.368,8800.0
2006-03-03 12:35:00,44.46,44.48,44.45,44.46,12700.0,35.36,35.3759,35.3521,35.36,12700.0
2006-03-03 12:40:00,44.47,44.5,44.47,44.49,8200.0,35.368,35.3919,35.368,35.3839,8200.0
2006-03-03 12:45:00,44.47,44.48,44.45,44.48,6200.0,35.368,35.3759,35.3521,35.3759,6200.0
2006-03-03 12:50:00,44.49,44.51,44.48,44.5,1700.0,35.3839,35.3998,35.3759,35.3919,1700.0
2006-03-03 12:55:00,44.49,44.52,44.49,44.52,2000.0,35.3839,35.4078,35.3839,35.4078,2000.0
2006-03-03 13:00:00,44.52,44.54,44.52,44.53,3400.0,35.4078,35.4237,35.4078,35.4157,3400.0
2006-03-03 13:05:00,44.53,44.53,44.48,44.48,11300.0,35.4157,35.4157,35.3759,35.3759,11300.0
2006-03-03 13:10:00,44.49,44.55,44.47,44.53,21100.0,35.3839,35.4316,35.368,35.4157,21100.0
2006-03-03 13:15:00,44.53,44.53,44.46,44.46,8900.0,35.4157,35.4157,35.36,35.36,8900.0
2006-03-03 13:20:00,44.46,44.47,44.44,44.45,27000.0,35.36,35.368,35.3441,35.3521,27000.0
2006-03-03 13:25:00,44.45,44.57,44.44,44.57,9400.0,35.3521,35.4475,35.3441,35.4475,9400.0
2006-03-03 13:30:00,44.61,44.71,44.61,44.71,12200.0,35.4793,35.5589,35.4793,35.5589,12200.0
2006-03-03 13:35:00,44.72,44.74,44.7,44.72,6600.0,35.5668,35.5827,35.5509,35.5668,6600.0
2006-03-03 13:40:00,44.72,44.73,44.65,44.67,12400.0,35.5668,35.5748,35.5111,35.5271,12400.0
2006-03-03 13:45:00,44.65,44.71,44.65,44.66,31400.0,35.5111,35.5589,35.5111,35.5191,31400.0
2006-03-03 13:50:00,44.65,44.68,44.65,44.66,15200.0,35.5111,35.535,35.5111,35.5191,15200.0
2006-03-03 13:55:00,44.67,44.67,44.65,44.67,24500.0,35.5271,35.5271,35.5111,35.5271,24500.0
2006-03-03 14:00:00,44.67,44.75,44.67,44.7,27800.0,35.5271,35.5907,35.5271,35.5509,27800.0
2006-03-03 14:05:00,44.69,44.7,44.68,44.7,6600.0,35.543,35.5509,35.535,35.5509,6600.0
2006-03-03 14:10:00,44.7,44.73,44.7,44.71,5800.0,35.5509,35.5748,35.5509,35.5589,5800.0
2006-03-03 14:15:00,44.71,44.75,44.71,44.72,7400.0,35.5589,35.5907,35.5589,35.5668,7400.0
2006-03-03 14:20:00,44.73,44.74,44.72,44.73,3600.0,35.5748,35.5827,35.5668,35.5748,3600.0
2006-03-03 14:25:00,44.73,44.75,44.73,44.73,5300.0,35.5748,35.5907,35.5748,35.5748,5300.0
2006-03-03 14:30:00,44.73,44.73,44.71,44.72,4800.0,35.5748,35.5748,35.5589,35.5668,4800.0
2006-03-03 14:35:00,44.72,44.78,44.71,44.78,8200.0,35.5668,35.6145,35.5589,35.6145,8200.0
2006-03-03 14:40:00,44.79,44.89,44.79,44.87,21900.0,35.6225,35.702,35.6225,35.6861,21900.0
2006-03-03 14:45:00,44.87,44.88,44.86,44.88,11500.0,35.6861,35.6941,35.6782,35.6941,11500.0
2006-03-03 14:50:00,44.88,44.88,44.87,44.88,8000.0,35.6941,35.6941,35.6861,35.6941,8000.0
2006-03-03 14:55:00,44.88,44.9,44.87,44.9,6700.0,35.6941,35.71,35.6861,35.71,6700.0
2006-03-03 15:00:00,44.9,44.9,44.82,44.82,15200.0,35.71,35.71,35.6464,35.6464,15200.0
2006-03-03 15:05:00,44.82,44.82,44.76,44.79,7800.0,35.6464,35.6464,35.5986,35.6225,7800.0
2006-03-03 15:10:00,44.78,44.78,44.74,44.74,10000.0,35.6145,35.6145,35.5827,35.5827,10000.0
2006-03-03 15:15:00,44.74,44.74,44.71,44.72,8500.0,35.5827,35.5827,35.5589,35.5668,8500.0
2006-03-03 15:20:00,44.72,44.75,44.72,44.74,9600.0,35.5668,35.5907,35.5668,35.5827,9600.0
2006-03-03 15:25:00,44.74,44.8,44.73,44.78,11400.0,35.5827,35.6304,35.5748,35.6145,11400.0
2006-03-03 15:30:00,44.79,44.79,44.72,44.72,10100.0,35.6225,35.6225,35.5668,35.5668,10100.0
2006-03-03 15:35:00,44.72,44.72,44.7,44.7,18000.0,35.5668,35.5668,35.5509,35.5509,18000.0
2006-03-03 15:40:00,44.7,44.7,44.69,44.69,22600.0,35.5509,35.5509,35.543,35.543,22600.0
2006-03-03 15:45:00,44.69,44.7,44.66,44.66,18500.0,35.543,35.5509,35.5191,35.5191,18500.0
2006-03-03 15:50:00,44.66,44.69,44.66,44.68,10700.0,35.5191,35.543,35.5191,35.535,10700.0
2006-03-03 15:55:00,44.69,44.7,44.68,44.68,304200.0,35.543,35.5509,35.535,35.535,304200.0
2006-03-06 09:30:00,44.69,44.76,44.63,44.64,19800.0,35.543,35.5986,35.4952,35.5032,19800.0
2006-03-06 09:35:00,44.64,44.67,44.53,44.58,24600.0,35.5032,35.5271,35.4157,35.4555,24600.0
2006-03-06 09:40:00,44.57,44.57,44.53,44.55,3500.0,35.4475,35.4475,35.4157,35.4316,3500.0
2006-03-06 09:45:00,44.51,44.55,44.5,44.51,9400.0,35.3998,35.4316,35.3919,35.3998,9400.0
2006-03-06 09:50:00,44.51,44.51,44.49,44.51,6700.0,35.3998,35.3998,35.3839,35.3998,6700.0
2006-03-06 09:55:00,44.51,44.56,44.5,44.54,106600.0,35.3998,35.4396,35.3919,35.4237,106600.0
2006-03-06 10:00:00,44.55,44.6,44.53,44.53,17400.0,35.4316,35.4714,35.4157,35.4157,17400.0
2006-03-06 10:05:00,44.53,44.55,44.49,44.49,9700.0,35.4157,35.4316,35.3839,35.3839,9700.0
2006-03-06 10:10:00,44.48,44.5,44.48,44.5,28100.0,35.3759,35.3919,35.3759,35.3919,28100.0
2006-03-06 10:15:00,44.49,44.51,44.46,44.47,26800.0,35.3839,35.3998,35.36,35.368,26800.0
2006-03-06 10:20:00,44.47,44.53,44.47,44.52,7900.0,35.368,35.4157,35.368,35.4078,7900.0
2006-03-06 10:25:00,44.5,44.51,44.5,44.51,9300.0,35.3919,35.3998,35.3919,35.3998,9300.0
2006-03-06 10:30:00,44.53,44.55,44.51,44.51,2900.0,35.4157,35.4316,35.3998,35.3998,2900.0
2006-03-06 10:35:00,44.51,44.52,44.5,44.5,3900.0,35.3998,35.4078,35.3919,35.3919,3900.0
2006-03-06 10:40:00,44.49,44.49,44.4,44.4,6100.0,35.3839,35.3839,35.3123,35.3123,6100.0
2006-03-06 10:45:00,44.4,44.44,44.4,44.42,27900.0,35.3123,35.3441,35.3123,35.3282,27900.0
2006-03-06 10:50:00,44.41,44.45,44.41,44.44,5100.0,35.3203,35.3521,35.3203,35.3441,5100.0
2006-03-06 10:55:00,44.43,44.45,44.41,44.44,9800.0,35.3362,35.3521,35.3203,35.3441,9800.0
2006-03-06 11:00:00,44.44,44.59,44.43,44.57,29600.0,35.3441,35.4634,35.3362,35.4475,29600.0
2006-03-06 11:05:00,44.58,44.68,44.56,44.56,27700.0,35.4555,35.535,35.4396,35.4396,27700.0
2006-03-06 11:10:00,44.53,44.61,44.47,44.59,23600.0,35.4157,35.4793,35.368,35.4634,23600.0
2006-03-06 11:15:00,44.6,44.62,44.54,44.61,14400.0,35.4714,35.4873,35.4237,35.4793,14400.0
2006-03-06 11:20:00,44.62,44.67,44.6,44.62,15200.0,35.4873,35.5271,35.4714,35.4873,15200.0
2006-03-06 11:25:00,44.62,44.62,44.53,44.55,19700.0,35.4873,35.4873,35.4157,35.4316,19700.0
2006-03-06 11:30:00,44.56,44.56,44.53,44.54,1900.0,35.4396,35.4396,35.4157,35.4237,1900.0
2006-03-06 11:35:00,44.53,44.62,44.53,44.59,19100.0,35.4157,35.4873,35.4157,35.4634,19100.0
2006-03-06 11:40:00,44.59,44.6,44.58,44.59,17400.0,35.4634,35.4714,35.4555,35.4634,17400.0
2006-03-06 11:45:00,44.58,44.59,44.52,44.54,9400.0,35.4555,35.4634,35.4078,35.4237,9400.0
2006-03-06 11:50:00,44.54,44.64,44.54,44.62,18600.0,35.4237,35.5032,35.4237,35.4873,18600.0
2006-03-06 11:55:00,44.62,44.64,44.61,44.62,10300.0,35.4873,35.5032,35.4793,35.4873,10300.0
2006-03-06 12:00:00,44.63,44.65,44.62,44.64,5700.0,35.4952,35.5111,35.4873,35.5032,5700.0
2006-03-06 12:05:00,44.63,44.64,44.61,44.64,7900.0,35.4952,35.5032,35.4793,35.5032,7900.0
2006-03-06 12:10:00,44.63,44.63,44.58,44.58,5100.0,35.4952,35.4952,35.4555,35.4555,5100.0
2006-03-06 12:15:00,44.53,44.55,44.52,44.54,2700.0,35.4157,35.4316,35.4078,35.4237,2700.0
2006-03-06 12:20:00,44.53,44.57,44.53,44.57,3600.0,35.4157,35.4475,35.4157,35.4475,3600.0
2006-03-06 12:25:00,44.55,44.6,44.55,44.56,2000.0,35.4316,35.4714,35.4316,35.4396,2000.0
2006-03-06 12:30:00,44.56,44.59,44.56,44.59,3500.0,35.4396,35.4634,35.4396,35.4634,3500.0
2006-03-06 12:35:00,44.58,44.63,44.58,44.61,3600.0,35.4555,35.4952,35.4555,35.4793,3600.0
2006-03-06 12:40:00,44.6,44.61,44.52,44.55,8400.0,35.4714,35.4793,35.4078,35.4316,8400.0
2006-03-06 12:45:00,44.55,44.57,44.53,44.56,3700.0,35.4316,35.4475,35.4157,35.4396,3700.0
2006-03-06 12:50:00,44.54,44.65,44.54,44.59,8000.0,35.4237,35.5111,35.4237,35.4634,8000.0
2006-03-06 12:55:00,44.58,44.58,44.52,44.55,5200.0,35.4555,35.4555,35.4078,35.4316,5200.0
2006-03-06 13:00:00,44.52,44.57,44.52,44.52,6200.0,35.4078,35.4475,35.4078,35.4078,6200.0
2006-03-06 13:05:00,44.55,44.57,44.53,44.55,8700.0,35.4316,35.4475,35.4157,35.4316,8700.0
2006-03-06 13:10:00,44.53,44.56,44.53,44.53,3800.0,35.4157,35.4396,35.4157,35.4157,3800.0
2006-03-06 13:15:00,44.53,44.6,44.52,44.6,5500.0,35.4157,35.4714,35.4078,35.4714,5500.0
2006-03-06 13:20:00,44.58,44.58,44.54,44.55,3600.0,35.4555,35.4555,35.4237,35.4316,3600.0
2006-03-06 13:25:00,44.55,44.6,44.49,44.55,8100.0,35.4316,35.4714,35.3839,35.4316,8100.0
2006-03-06 13:30:00,44.54,44.55,44.49,44.49,3500.0,35.4237,35.4316,35.3839,35.3839,3500.0
2006-03-06 13:35:00,44.53,44.53,44.47,44.51,6000.0,35.4157,35.4157,35.368,35.3998,6000.0
2006-03-06 13:40:00,44.48,44.54,44.48,44.49,10300.0,35.3759,35.4237,35.3759,35.3839,10300.0
2006-03-06 13:45:00,44.49,44.5,44.46,44.5,13000.0,35.3839,35.3919,35.36,35.3919,13000.0
2006-03-06 13:50:00,44.5,44.51,44.48,44.5,13400.0,35.3919,35.3998,35.3759,35.3919,13400.0
2006-03-06 13:55:00,44.49,44.5,44.43,44.46,12500.0,35.3839,35.3919,35.3362,35.36,12500.0
2006-03-06 14:00:00,44.45,44.46,44.42,44.46,10000.0,35.3521,35.36,35.3282,35.36,10000.0
2006-03-06 14:05:00,44.45,44.45,44.35,44.36,14500.0,35.3521,35.3521,35.2726,35.2805,14500.0
2006-03-06 14:10:00,44.37,44.4,44.35,44.36,21200.0,35.2885,35.3123,35.2726,35.2805,21200.0
2006-03-06 14:15:00,44.37,44.37,44.33,44.35,11100.0,35.2885,35.2885,35.2566,35.2726,11100.0
2006-03-06 14:20:00,44.35,44.35,44.28,44.3,30500.0,35.2726,35.2726,35.2169,35.2328,30500.0
2006-03-06 14:25:00,44.28,44.28,44.17,44.21,34200.0,35.2169,35.2169,35.1294,35.1612,34200.0
2006-03-06 14:30:00,44.19,44.24,44.17,44.18,11100.0,35.1453,35.1851,35.1294,35.1373,11100.0
2006-03-06 14:35:00,44.16,44.18,44.14,44.18,17300.0,35.1214,35.1373,35.1055,35.1373,17300.0
2006-03-06 14:40:00,44.17,44.18,44.13,44.15,18500.0,35.1294,35.1373,35.0976,35.1135,18500.0
2006-03-06 14:45:00,44.15,44.15,44.08,44.09,10700.0,35.1135,35.1135,35.0578,35.0658,10700.0
2006-03-06 14:50:00,44.09,44.09,44.0,44.0,13800.0,35.0658,35.0658,34.9942,34.9942,13800.0
2006-03-06 14:55:00,43.99,44.0,43.98,43.99,8900.0,34.9862,34.9942,34.9783,34.9862,8900.0
2006-03-06 15:00:00,43.99,43.99,43.96,43.98,45000.0,34.9862,34.9862,34.9624,34.9783,45000.0
2006-03-06 15:05:00,43.96,43.98,43.9,43.91,16500.0,34.9624,34.9783,34.9147,34.9226,16500.0
2006-03-06 15:10:00,43.93,44.03,43.93,44.03,24900.0,34.9385,35.018,34.9385,35.018,24900.0
2006-03-06 15:15:00,44.02,44.03,44.0,44.0,11400.0,35.0101,35.018,34.9942,34.9942,11400.0
2006-03-06 15:20:00,44.0,44.12,43.96,44.0,38100.0,34.9942,35.0896,34.9624,34.9942,38100.0
2006-03-06 15:25:00,43.99,43.99,43.93,43.96,17000.0,34.9862,34.9862,34.9385,34.9624,17000.0
2006-03-06 15:30:00,43.96,44.0,43.96,43.97,27000.0,34.9624,34.9942,34.9624,34.9703,27000.0
2006-03-06 15:35:00,43.96,43.96,43.93,43.93,11500.0,34.9624,34.9624,34.9385,34.9385,11500.0
2006-03-06 15:40:00,43.93,43.94,43.84,43.84,31100.0,34.9385,34.9465,34.8669,34.8669,31100.0
2006-03-06 15:45:00,43.84,43.84,43.6,43.65,114800.0,34.8669,34.8669,34.6761,34.7158,114800.0
2006-03-06 15:50:00,43.62,43.8,43.62,43.7,58800.0,34.692,34.8351,34.692,34.7556,58800.0
2006-03-06 15:55:00,43.7,43.74,43.66,43.72,111300.0,34.7556,34.7874,34.7238,34.7715,111300.0
2006-03-07 09:30:00,43.5,43.51,43.31,43.36,62100.0,34.5965,34.6045,34.4454,34.4852,62100.0
2006-03-07 09:35:00,43.36,43.36,43.26,43.27,41200.0,34.4852,34.4852,34.4057,34.4136,41200.0
2006-03-07 09:40:00,43.26,43.28,43.17,43.18,58200.0,34.4057,34.4216,34.3341,34.342,58200.0
2006-03-07 09:45:00,43.15,43.2,43.12,43.13,68900.0,34.3182,34.3579,34.2943,34.3023,68900.0
2006-03-07 09:50:00,43.12,43.2,43.11,43.15,30900.0,34.2943,34.3579,34.2864,34.3182,30900.0
2006-03-07 09:55:00,43.15,43.24,43.15,43.19,27900.0,34.3182,34.3897,34.3182,34.35,27900.0
2006-03-07 10:00:00,43.19,43.24,43.19,43.24,43500.0,34.35,34.3897,34.35,34.3897,43500.0
2006-03-07 10:05:00,43.24,43.32,43.24,43.31,24700.0,34.3897,34.4534,34.3897,34.4454,24700.0
2006-03-07 10:10:00,43.31,43.32,43.3,43.31,10700.0,34.4454,34.4534,34.4375,34.4454,10700.0
2006-03-07 10:15:00,43.32,43.35,43.32,43.33,21700.0,34.4534,34.4772,34.4534,34.4613,21700.0
2006-03-07 10:20:00,43.32,43.49,43.32,43.49,20700.0,34.4534,34.5886,34.4534,34.5886,20700.0
2006-03-07 10:25:00,43.49,43.52,43.42,43.42,9700.0,34.5886,34.6124,34.5329,34.5329,9700.0
2006-03-07 10:30:00,43.43,43.49,43.42,43.49,8900.0,34.5409,34.5886,34.5329,34.5886,8900.0
2006-03-07 10:35:00,43.47,43.48,43.42,43.42,9600.0,34.5727,34.5806,34.5329,34.5329,9600.0
2006-03-07 10:40:00,43.41,43.41,43.4,43.41,2800.0,34.5249,34.5249,34.517,34.5249,2800.0
2006-03-07 10:45:00,43.41,43.41,43.39,43.39,5800.0,34.5249,34.5249,34.509,34.509,5800.0
2006-03-07 10:50:00,43.41,43.45,43.41,43.44,9600.0,34.5249,34.5568,34.5249,34.5488,9600.0
2006-03-07 10:55:00,43.45,43.45,43.42,43.42,7200.0,34.5568,34.5568,34.5329,34.5329,7200.0
2006-03-07 11:00:00,43.42,43.49,43.41,43.49,20200.0,34.5329,34.5886,34.5249,34.5886,20200.0
2006-03-07 11:05:00,43.49,43.49,43.44,43.47,9800.0,34.5886,34.5886,34.5488,34.5727,9800.0
2006-03-07 11:10:00,43.46,43.5,43.46,43.5,8700.0,34.5647,34.5965,34.5647,34.5965,8700.0
2006-03-07 11:15:00,43.5,43.54,43.5,43.54,8000.0,34.5965,34.6283,34.5965,34.6283,8000.0
2006-03-07 11:20:00,43.53,43.54,43.53,43.54,7900.0,34.6204,34.6283,34.6204,34.6283,7900.0
2006-03-07 11:25:00,43.54,43.6,43.54,43.6,21400.0,34.6283,34.6761,34.6283,34.6761,21400.0
2006-03-07 11:30:00,43.59,43.63,43.59,43.63,10900.0,34.6681,34.6999,34.6681,34.6999,10900.0
2006-03-07 11:35:00,43.63,43.65,43.62,43.64,10500.0,34.6999,34.7158,34.692,34.7079,10500.0
2006-03-07 11:40:00,43.65,43.69,43.57,43.58,10700.0,34.7158,34.7476,34.6522,34.6602,10700.0
2006-03-07 11:45:00,43.6,43.73,43.6,43.73,12300.0,34.6761,34.7795,34.6761,34.7795,12300.0
2006-03-07 11:50:00,43.74,43.74,43.7,43.7,7000.0,34.7874,34.7874,34.7556,34.7556,7000.0
2006-03-07 11:55:00,43.7,43.7,43.69,43.69,2200.0,34.7556,34.7556,34.7476,34.7476,2200.0
2006-03-07 12:00:00,43.69,43.7,43.67,43.67,4400.0,34.7476,34.7556,34.7317,34.7317,4400.0
2006-03-07 12:05:00,43.65,43.65,43.65,43.65,1800.0,34.7158,34.7158,34.7158,34.7158,1800.0
2006-03-07 12:10:00,43.65,43.66,43.65,43.66,3600.0,34.7158,34.7238,34.7158,34.7238,3600.0
2006-03-07 12:15:00,43.65,43.66,43.59,43.59,3800.0,34.7158,34.7238,34.6681,34.6681,3800.0
2006-03-07 12:20:00,43.56,43.57,43.55,43.55,2700.0,34.6442,34.6522,34.6363,34.6363,2700.0
2006-03-07 12:25:00,43.55,43.56,43.55,43.56,1400.0,34.6363,34.6442,34.6363,34.6442,1400.0
2006-03-07 12:30:00,43.55,43.56,43.55,43.55,27500.0,34.6363,34.6442,34.6363,34.6363,27500.0
2006-03-07 12:35:00,43.56,43.57,43.53,43.53,9700.0,34.6442,34.6522,34.6204,34.6204,9700.0
2006-03-07 12:40:00,43.53,43.53,43.45,43.45,18900.0,34.6204,34.6204,34.5568,34.5568,18900.0
2006-03-07 12:45:00,43.45,43.46,43.45,43.45,4300.0,34.5568,34.5647,34.5568,34.5568,4300.0
2006-03-07 12:50:00,43.45,43.46,43.41,43.42,18800.0,34.5568,34.5647,34.5249,34.5329,18800.0
2006-03-07 12:55:00,43.42,43.42,43.35,43.35,5600.0,34.5329,34.5329,34.4772,34.4772,5600.0
2006-03-07 13:00:00,43.35,43.36,43.34,43.35,14400.0,34.4772,34.4852,34.4693,34.4772,14400.0
2006-03-07 13:05:00,43.35,43.35,43.34,43.34,4200.0,34.4772,34.4772,34.4693,34.4693,4200.0
2006-03-07 13:10:00,43.34,43.38,43.33,43.38,16200.0,34.4693,34.5011,34.4613,34.5011,16200.0
2006-03-07 13:15:00,43.37,43.37,43.35,43.35,4700.0,34.4931,34.4931,34.4772,34.4772,4700.0
2006-03-07 13:20:00,43.36,43.36,43.34,43.34,2700.0,34.4852,34.4852,34.4693,34.4693,2700.0
2006-03-07 13:25:00,43.34,43.35,43.32,43.32,5600.0,34.4693,34.4772,34.4534,34.4534,5600.0
2006-03-07 13:30:00,43.33,43.44,43.31,43.44,11200.0,34.4613,34.5488,34.4454,34.5488,11200.0
2006-03-07 13:35:00,43.43,43.44,43.43,43.44,3300.0,34.5409,34.5488,34.5409,34.5488,3300.0
2006-03-07 13:40:00,43.44,43.46,43.44,43.46,7800.0,34.5488,34.5647,34.5488,34.5647,7800.0
2006-03-07 13:45:00,43.45,43.46,43.45,43.46,5200.0,34.5568,34.5647,34.5568,34.5647,5200.0
2006-03-07 13:50:00,43.45,43.48,43.45,43.48,7600.0,34.5568,34.5806,34.5568,34.5806,7600.0
2006-03-07 13:55:00,43.46,43.53,43.46,43.53,19900.0,34.5647,34.6204,34.5647,34.6204,19900.0
2006-03-07 14:00:00,43.53,43.57,43.49,43.49,39200.0,34.6204,34.6522,34.5886,34.5886,39200.0
2006-03-07 14:05:00,43.5,43.5,43.45,43.46,3100.0,34.5965,34.5965,34.5568,34.5647,3100.0
2006-03-07 14:10:00,43.44,43.44,43.43,43.43,2800.0,34.5488,34.5488,34.5409,34.5409,2800.0
2006-03-07 14:15:00,43.43,43.43,43.43,43.43,3000.0,34.5409,34.5409,34.5409,34.5409,3000.0
2006-03-07 14:20:00,43.43,43.44,43.43,43.43,2900.0,34.5409,34.5488,34.5409,34.5409,2900.0
2006-03-07 14:25:00,43.44,43.44,43.43,43.43,7100.0,34.5488,34.5488,34.5409,34.5409,7100.0
2006-03-07 14:30:00,43.44,43.44,43.42,43.42,4100.0,34.5488,34.5488,34.5329,34.5329,4100.0
2006-03-07 14:35:00,43.42,43.42,43.39,43.39,6400.0,34.5329,34.5329,34.509,34.509,6400.0
2006-03-07 14:40:00,43.4,43.4,43.39,43.4,3200.0,34.517,34.517,34.509,34.517,3200.0
2006-03-07 14:45:00,43.39,43.39,43.38,43.39,5100.0,34.509,34.509,34.5011,34.509,5100.0
2006-03-07 14:50:00,43.39,43.4,43.39,43.39,15900.0,34.509,34.517,34.509,34.509,15900.0
2006-03-07 14:55:00,43.42,43.46,43.38,43.38,6300.0,34.5329,34.5647,34.5011,34.5011,6300.0
2006-03-07 15:00:00,43.39,43.39,43.36,43.37,5800.0,34.509,34.509,34.4852,34.4931,5800.0
2006-03-07 15:05:00,43.37,43.4,43.37,43.37,16800.0,34.4931,34.517,34.4931,34.4931,16800.0
2006-03-07 15:10:00,43.38,43.38,43.35,43.36,10000.0,34.5011,34.5011,34.4772,34.4852,10000.0
2006-03-07 15:15:00,43.35,43.38,43.35,43.38,16300.0,34.4772,34.5011,34.4772,34.5011,16300.0
2006-03-07 15:20:00,43.38,43.38,43.36,43.38,30100.0,34.5011,34.5011,34.4852,34.5011,30100.0
2006-03-07 15:25:00,43.38,43.4,43.35,43.4,33900.0,34.5011,34.517,34.4772,34.517,33900.0
2006-03-07 15:30:00,43.41,43.47,43.41,43.46,42200.0,34.5249,34.5727,34.5249,34.5647,42200.0
2006-03-07 15:35:00,43.49,43.54,43.48,43.53,230600.0,34.5886,34.6283,34.5806,34.6204,230600.0
2006-03-07 15:40:00,43.53,43.54,43.5,43.53,31700.0,34.6204,34.6283,34.5965,34.6204,31700.0
2006-03-07 15:45:00,43.54,43.61,43.53,43.55,30100.0,34.6283,34.684,34.6204,34.6363,30100.0
2006-03-07 15:50:00,43.55,43.57,43.53,43.55,25600.0,34.6363,34.6522,34.6204,34.6363,25600.0
2006-03-07 15:55:00,43.56,43.58,43.55,43.56,121200.0,34.6442,34.6602,34.6363,34.6442,121200.0
2006-03-08 09:30:00,43.42,43.56,43.42,43.56,14300.0,34.5329,34.6442,34.5329,34.6442,14300.0
2006-03-08 09:35:00,43.56,43.56,43.56,43.56,1100.0,34.6442,34.6442,34.6442,34.6442,1100.0
2006-03-08 09:40:00,43.56,43.7,43.56,43.67,28100.0,34.6442,34.7556,34.6442,34.7317,28100.0
2006-03-08 09:45:00,43.65,43.66,43.53,43.58,29000.0,34.7158,34.7238,34.6204,34.6602,29000.0
2006-03-08 09:50:00,43.59,43.61,43.58,43.58,9800.0,34.6681,34.684,34.6602,34.6602,9800.0
2006-03-08 09:55:00,43.58,43.58,43.56,43.56,4300.0,34.6602,34.6602,34.6442,34.6442,4300.0
2006-03-08 10:00:00,43.57,43.58,43.56,43.56,20200.0,34.6522,34.6602,34.6442,34.6442,20200.0
2006-03-08 10:05:00,43.57,43.57,43.56,43.56,17500.0,34.6522,34.6522,34.6442,34.6442,17500.0
2006-03-08 10:10:00,43.55,43.57,43.52,43.55,35000.0,34.6363,34.6522,34.6124,34.6363,35000.0
2006-03-08 10:15:00,43.57,43.6,43.52,43.52,4200.0,34.6522,34.6761,34.6124,34.6124,4200.0
2006-03-08 10:20:00,43.53,43.53,43.53,43.53,2600.0,34.6204,34.6204,34.6204,34.6204,2600.0
2006-03-08 10:25:00,43.52,43.53,43.48,43.5,114500.0,34.6124,34.6204,34.5806,34.5965,114500.0
2006-03-08 10:30:00,43.5,43.51,43.5,43.51,16600.0,34.5965,34.6045,34.5965,34.6045,16600.0
2006-03-08 10:35:00,43.51,43.51,43.5,43.5,8500.0,34.6045,34.6045,34.5965,34.5965,8500.0
2006-03-08 10:40:00,43.51,43.51,43.5,43.51,3300.0,34.6045,34.6045,34.5965,34.6045,3300.0
2006-03-08 10:45:00,43.51,43.52,43.5,43.51,15600.0,34.6045,34.6124,34.5965,34.6045,15600.0
2006-03-08 10:50:00,43.51,43.52,43.51,43.52,2300.0,34.6045,34.6124,34.6045,34.6124,2300.0
2006-03-08 10:55:00,43.51,43.52,43.48,43.49,24300.0,34.6045,34.6124,34.5806,34.5886,24300.0
2006-03-08 11:00:00,43.49,43.5,43.48,43.48,8000.0,34.5886,34.5965,34.5806,34.5806,8000.0
2006-03-08 11:05:00,43.49,43.51,43.49,43.49,21300.0,34.5886,34.6045,34.5886,34.5886,21300.0
2006-03-08 11:10:00,43.5,43.52,43.49,43.5,16900.0,34.5965,34.6124,34.5886,34.5965,16900.0
2006-03-08 11:15:00,43.49,43.5,43.49,43.49,2200.0,34.5886,34.5965,34.5886,34.5886,2200.0
2006-03-08 11:20:00,43.5,43.55,43.5,43.52,5900.0,34.5965,34.6363,34.5965,34.6124,5900.0
2006-03-08 11:25:00,43.51,43.51,43.49,43.51,9800.0,34.6045,34.6045,34.5886,34.6045,9800.0
2006-03-08 11:30:00,43.5,43.53,43.5,43.52,3700.0,34.5965,34.6204,34.5965,34.6124,3700.0
2006-03-08 11:35:00,43.51,43.52,43.5,43.51,3000.0,34.6045,34.6124,34.5965,34.6045,3000.0
2006-03-08 11:40:00,43.5,43.5,43.49,43.49,3600.0,34.5965,34.5965,34.5886,34.5886,3600.0
2006-03-08 11:45:00,43.49,43.5,43.49,43.5,4200.0,34.5886,34.5965,34.5886,34.5965,4200.0
2006-03-08 11:50:00,43.5,43.52,43.49,43.51,12800.0,34.5965,34.6124,34.5886,34.6045,12800.0
2006-03-08 11:55:00,43.51,43.53,43.51,43.53,13600.0,34.6045,34.6204,34.6045,34.6204,13600.0
2006-03-08 12:00:00,43.54,43.54,43.53,43.53,3600.0,34.6283,34.6283,34.6204,34.6204,3600.0
2006-03-08 12:05:00,43.54,43.54,43.53,43.53,2600.0,34.6283,34.6283,34.6204,34.6204,2600.0
2006-03-08 12:10:00,43.54,43.54,43.53,43.54,3500.0,34.6283,34.6283,34.6204,34.6283,3500.0
2006-03-08 12:15:00,43.53,43.54,43.47,43.47,6500.0,34.6204,34.6283,34.5727,34.5727,6500.0
2006-03-08 12:20:00,43.48,43.52,43.46,43.5,11500.0,34.5806,34.6124,34.5647,34.5965,11500.0
2006-03-08 12:25:00,43.51,43.51,43.5,43.51,3400.0,34.6045,34.6045,34.5965,34.6045,3400.0
2006-03-08 12:30:00,43.51,43.51,43.5,43.5,9800.0,34.6045,34.6045,34.5965,34.5965,9800.0
2006-03-08 12:35:00,43.5,43.51,43.47,43.47,10900.0,34.5965,34.6045,34.5727,34.5727,10900.0
2006-03-08 12:40:00,43.46,43.47,43.45,43.45,700.0,34.5647,34.5727,34.5568,34.5568,700.0
2006-03-08 12:45:00,43.47,43.5,43.46,43.5,14100.0,34.5727,34.5965,34.5647,34.5965,14100.0
2006-03-08 12:50:00,43.5,43.5,43.49,43.5,6500.0,34.5965,34.5965,34.5886,34.5965,6500.0
2006-03-08 12:55:00,43.49,43.52,43.49,43.52,16700.0,34.5886,34.6124,34.5886,34.6124,16700.0
2006-03-08 13:00:00,43.51,43.52,43.5,43.5,3100.0,34.6045,34.6124,34.5965,34.5965,3100.0
2006-03-08 13:05:00,43.5,43.51,43.5,43.5,1900.0,34.5965,34.6045,34.5965,34.5965,1900.0
2006-03-08 13:10:00,43.5,43.51,43.5,43.5,3400.0,34.5965,34.6045,34.5965,34.5965,3400.0
2006-03-08 13:15:00,43.51,43.51,43.43,43.43,9700.0,34.6045,34.6045,34.5409,34.5409,9700.0
2006-03-08 13:20:00,43.44,43.49,43.4,43.48,8500.0,34.5488,34.5886,34.517,34.5806,8500.0
2006-03-08 13:25:00,43.48,43.49,43.48,43.49,4100.0,34.5806,34.5886,34.5806,34.5886,4100.0
2006-03-08 13:30:00,43.48,43.48,43.47,43.48,1400.0,34.5806,34.5806,34.5727,34.5806,1400.0
2006-03-08 13:35:00,43.48,43.48,43.4,43.43,22800.0,34.5806,34.5806,34.517,34.5409,22800.0
2006-03-08 13:40:00,43.42,43.42,43.39,43.39,8500.0,34.5329,34.5329,34.509,34.509,8500.0
2006-03-08 13:45:00,43.4,43.41,43.4,43.4,3600.0,34.517,34.5249,34.517,34.517,3600.0
2006-03-08 13:50:00,43.4,43.4,43.39,43.39,7200.0,34.517,34.517,34.509,34.509,7200.0
2006-03-08 13:55:00,43.39,43.4,43.33,43.35,212300.0,34.509,34.517,34.4613,34.4772,212300.0
2006-03-08 14:00:00,43.35,43.38,43.33,43.36,55800.0,34.4772,34.5011,34.4613,34.4852,55800.0
2006-03-08 14:05:00,43.36,43.38,43.36,43.36,3000.0,34.4852,34.5011,34.4852,34.4852,3000.0
2006-03-08 14:10:00,43.34,43.36,43.34,43.34,8000.0,34.4693,34.4852,34.4693,34.4693,8000.0
2006-03-08 14:15:00,43.34,43.35,43.28,43.33,8500.0,34.4693,34.4772,34.4216,34.4613,8500.0
2006-03-08 14:20:00,43.32,43.32,43.3,43.3,2500.0,34.4534,34.4534,34.4375,34.4375,2500.0
2006-03-08 14:25:00,43.3,43.32,43.27,43.27,14500.0,34.4375,34.4534,34.4136,34.4136,14500.0
2006-03-08 14:30:00,43.3,43.46,43.3,43.38,23900.0,34.4375,34.5647,34.4375,34.5011,23900.0
2006-03-08 14:35:00,43.38,43.39,43.33,43.33,11100.0,34.5011,34.509,34.4613,34.4613,11100.0
2006-03-08 14:40:00,43.27,43.36,43.27,43.35,11600.0,34.4136,34.4852,34.4136,34.4772,11600.0
2006-03-08 14:45:00,43.35,43.37,43.34,43.34,7200.0,34.4772,34.4931,34.4693,34.4693,7200.0
2006-03-08 14:50:00,43.36,43.38,43.34,43.36,28100.0,34.4852,34.5011,34.4693,34.4852,28100.0
2006-03-08 14:55:00,43.36,43.37,43.36,43.37,17300.0,34.4852,34.4931,34.4852,34.4931,17300.0
2006-03-08 15:00:00,43.36,43.37,43.3,43.3,12400.0,34.4852,34.4931,34.4375,34.4375,12400.0
2006-03-08 15:05:00,43.3,43.3,43.27,43.27,8700.0,34.4375,34.4375,34.4136,34.4136,8700.0
2006-03-08 15:10:00,43.28,43.32,43.27,43.32,21700.0,34.4216,34.4534,34.4136,34.4534,21700.0
2006-03-08 15:15:00,43.32,43.35,43.32,43.34,15200.0,34.4534,34.4772,34.4534,34.4693,15200.0
2006-03-08 15:20:00,43.34,43.35,43.33,43.34,13900.0,34.4693,34.4772,34.4613,34.4693,13900.0
2006-03-08 15:25:00,43.34,43.35,43.32,43.33,10000.0,34.4693,34.4772,34.4534,34.4613,10000.0
2006-03-08 15:30:00,43.33,43.35,43.33,43.35,9900.0,34.4613,34.4772,34.4613,34.4772,9900.0
2006-03-08 15:35:00,43.35,43.35,43.34,43.35,5100.0,34.4772,34.4772,34.4693,34.4772,5100.0
2006-03-08 15:40:00,43.34,43.35,43.34,43.35,9300.0,34.4693,34.4772,34.4693,34.4772,9300.0
2006-03-08 15:45:00,43.35,43.35,43.2,43.2,34500.0,34.4772,34.4772,34.3579,34.3579,34500.0
2006-03-08 15:50:00,43.21,43.25,43.16,43.2,79400.0,34.3659,34.3977,34.3261,34.3579,79400.0
2006-03-08 15:55:00,43.2,43.22,43.16,43.2,78200.0,34.3579,34.3738,34.3261,34.3579,78200.0
2006-03-09 09:30:00,43.45,43.48,43.38,43.4,20600.0,34.5568,34.5806,34.5011,34.517,20600.0
2006-03-09 09:35:00,43.4,43.43,43.23,43.32,27800.0,34.517,34.5409,34.3818,34.4534,27800.0
2006-03-09 09:40:00,43.3,43.3,43.24,43.26,11000.0,34.4375,34.4375,34.3897,34.4057,11000.0
2006-03-09 09:45:00,43.25,43.26,43.25,43.26,11500.0,34.3977,34.4057,34.3977,34.4057,11500.0
2006-03-09 09:50:00,43.26,43.27,43.24,43.26,9400.0,34.4057,34.4136,34.3897,34.4057,9400.0
2006-03-09 09:55:00,43.25,43.25,43.25,43.25,10300.0,34.3977,34.3977,34.3977,34.3977,10300.0
2006-03-09 10:00:00,43.25,43.27,43.25,43.26,14500.0,34.3977,34.4136,34.3977,34.4057,14500.0
2006-03-09 10:05:00,43.25,43.29,43.25,43.25,18900.0,34.3977,34.4295,34.3977,34.3977,18900.0
2006-03-09 10:10:00,43.26,43.3,43.25,43.25,18800.0,34.4057,34.4375,34.3977,34.3977,18800.0
2006-03-09 10:15:00,43.25,43.27,43.25,43.25,3300.0,34.3977,34.4136,34.3977,34.3977,3300.0
2006-03-09 10:20:00,43.26,43.26,43.25,43.26,3700.0,34.4057,34.4057,34.3977,34.4057,3700.0
2006-03-09 10:25:00,43.25,43.26,43.25,43.25,2200.0,34.3977,34.4057,34.3977,34.3977,2200.0
2006-03-09 10:30:00,43.24,43.26,43.23,43.24,10200.0,34.3897,34.4057,34.3818,34.3897,10200.0
2006-03-09 10:35:00,43.24,43.24,43.21,43.21,1200.0,34.3897,34.3897,34.3659,34.3659,1200.0
2006-03-09 10:40:00,43.21,43.22,43.2,43.2,5400.0,34.3659,34.3738,34.3579,34.3579,5400.0
2006-03-09 10:45:00,43.19,43.24,43.18,43.24,11600.0,34.35,34.3897,34.342,34.3897,11600.0
2006-03-09 10:50:00,43.22,43.24,43.16,43.18,195100.0,34.3738,34.3897,34.3261,34.342,195100.0
2006-03-09 10:55:00,43.19,43.19,43.18,43.19,6000.0,34.35,34.35,34.342,34.35,6000.0
2006-03-09 11:00:00,43.18,43.19,43.18,43.19,5600.0,34.342,34.35,34.342,34.35,5600.0
2006-03-09 11:05:00,43.19,43.19,43.18,43.19,3700.0,34.35,34.35,34.342,34.35,3700.0
2006-03-09 11:10:00,43.19,43.21,43.19,43.21,13200.0,34.35,34.3659,34.35,34.3659,13200.0
2006-03-09 11:15:00,43.2,43.22,43.16,43.22,22200.0,34.3579,34.3738,34.3261,34.3738,22200.0
2006-03-09 11:20:00,43.22,43.22,43.18,43.19,2400.0,34.3738,34.3738,34.342,34.35,2400.0
2006-03-09 11:25:00,43.17,43.17,43.11,43.11,3000.0,34.3341,34.3341,34.2864,34.2864,3000.0
2006-03-09 11:30:00,43.12,43.22,43.12,43.22,12500.0,34.2943,34.3738,34.2943,34.3738,12500.0
2006-03-09 11:35:00,43.22,43.23,43.21,43.21,1600.0,34.3738,34.3818,34.3659,34.3659,1600.0
2006-03-09 11:40:00,43.2,43.2,43.19,43.19,3100.0,34.3579,34.3579,34.35,34.35,3100.0
2006-03-09 11:45:00,43.19,43.19,43.16,43.16,5200.0,34.35,34.35,34.3261,34.3261,5200.0
2006-03-09 11:50:00,43.16,43.19,43.15,43.19,5400.0,34.3261,34.35,34.3182,34.35,5400.0
2006-03-09 11:55:00,43.19,43.19,43.18,43.18,2000.0,34.35,34.35,34.342,34.342,2000.0
2006-03-09 12:00:00,43.18,43.18,43.18,43.18,200.0,34.342,34.342,34.342,34.342,200.0
2006-03-09 12:05:00,43.17,43.17,43.13,43.13,4300.0,34.3341,34.3341,34.3023,34.3023,4300.0
2006-03-09 12:10:00,43.1,43.11,43.08,43.1,2900.0,34.2784,34.2864,34.2625,34.2784,2900.0
2006-03-09 12:15:00,43.08,43.1,43.03,43.03,12700.0,34.2625,34.2784,34.2227,34.2227,12700.0
2006-03-09 12:20:00,43.06,43.06,43.04,43.04,800.0,34.2466,34.2466,34.2307,34.2307,800.0
2006-03-09 12:25:00,43.03,43.11,43.03,43.1,13800.0,34.2227,34.2864,34.2227,34.2784,13800.0
2006-03-09 12:30:00,43.08,43.08,43.08,43.08,500.0,34.2625,34.2625,34.2625,34.2625,500.0
2006-03-09 12:35:00,43.05,43.06,43.02,43.06,4700.0,34.2386,34.2466,34.2148,34.2466,4700.0
2006-03-09 12:40:00,43.06,43.06,43.03,43.03,900.0,34.2466,34.2466,34.2227,34.2227,900.0
2006-03-09 12:45:00,43.03,43.05,43.02,43.04,13200.0,34.2227,34.2386,34.2148,34.2307,13200.0
2006-03-09 12:50:00,43.04,43.04,43.02,43.03,4100.0,34.2307,34.2307,34.2148,34.2227,4100.0
2006-03-09 12:55:00,43.03,43.09,43.02,43.02,6100.0,34.2227,34.2704,34.2148,34.2148,6100.0
2006-03-09 13:00:00,43.03,43.03,43.01,43.02,6400.0,34.2227,34.2227,34.2068,34.2148,6400.0
2006-03-09 13:05:00,43.02,43.08,43.01,43.08,21000.0,34.2148,34.2625,34.2068,34.2625,21000.0
2006-03-09 13:10:00,43.07,43.07,43.03,43.04,2000.0,34.2545,34.2545,34.2227,34.2307,2000.0
2006-03-09 13:15:00,43.04,43.04,43.02,43.02,3800.0,34.2307,34.2307,34.2148,34.2148,3800.0
2006-03-09 13:20:00,43.01,43.02,43.0,43.0,11400.0,34.2068,34.2148,34.1989,34.1989,11400.0
2006-03-09 13:25:00,43.0,43.01,42.99,43.0,8300.0,34.1989,34.2068,34.1909,34.1989,8300.0
2006-03-09 13:30:00,42.96,42.97,42.95,42.95,1600.0,34.1671,34.175,34.1591,34.1591,1600.0
2006-03-09 13:35:00,42.95,42.96,42.95,42.96,3500.0,34.1591,34.1671,34.1591,34.1671,3500.0
2006-03-09 13:40:00,42.96,43.0,42.95,42.98,13600.0,34.1671,34.1989,34.1591,34.183,13600.0
2006-03-09 13:45:00,42.98,43.0,42.98,42.99,5500.0,34.183,34.1989,34.183,34.1909,5500.0
2006-03-09 13:50:00,42.99,43.0,42.99,43.0,3200.0,34.1909,34.1989,34.1909,34.1989,3200.0
2006-03-09 13:55:00,43.0,43.02,42.99,42.99,7600.0,34.1989,34.2148,34.1909,34.1909,7600.0
2006-03-09 14:00:00,43.0,43.03,42.99,43.01,20100.0,34.1989,34.2227,34.1909,34.2068,20100.0
2006-03-09 14:05:00,43.02,43.04,43.0,43.0,19700.0,34.2148,34.2307,34.1989,34.1989,19700.0
2006-03-09 14:10:00,43.0,43.01,43.0,43.01,4900.0,34.1989,34.2068,34.1989,34.2068,4900.0
2006-03-09 14:15:00,43.01,43.1,43.01,43.04,21400.0,34.2068,34.2784,34.2068,34.2307,21400.0
2006-03-09 14:20:00,43.04,43.04,42.99,42.99,57400.0,34.2307,34.2307,34.1909,34.1909,57400.0
2006-03-09 14:25:00,42.98,42.98,42.96,42.97,4000.0,34.183,34.183,34.1671,34.175,4000.0
2006-03-09 14:30:00,42.97,42.99,42.93,42.94,7200.0,34.175,34.1909,34.1432,34.1511,7200.0
2006-03-09 14:35:00,42.94,42.94,42.93,42.94,12700.0,34.1511,34.1511,34.1432,34.1511,12700.0
2006-03-09 14:40:00,42.92,42.93,42.91,42.92,5600.0,34.1352,34.1432,34.1273,34.1352,5600.0
2006-03-09 14:45:00,42.92,42.92,42.86,42.86,11200.0,34.1352,34.1352,34.0875,34.0875,11200.0
2006-03-09 14:50:00,42.86,42.86,42.83,42.85,9900.0,34.0875,34.0875,34.0637,34.0796,9900.0
2006-03-09 14:55:00,42.84,42.85,42.79,42.8,18300.0,34.0716,34.0796,34.0318,34.0398,18300.0
2006-03-09 15:00:00,42.8,42.91,42.8,42.88,19500.0,34.0398,34.1273,34.0398,34.1034,19500.0
2006-03-09 15:05:00,42.88,42.88,42.83,42.84,5600.0,34.1034,34.1034,34.0637,34.0716,5600.0
2006-03-09 15:10:00,42.83,42.84,42.78,42.8,17700.0,34.0637,34.0716,34.0239,34.0398,17700.0
2006-03-09 15:15:00,42.8,42.81,42.77,42.77,9300.0,34.0398,34.0478,34.0159,34.0159,9300.0
2006-03-09 15:20:00,42.77,42.78,42.72,42.74,23600.0,34.0159,34.0239,33.9762,33.9921,23600.0
2006-03-09 15:25:00,42.73,42.77,42.69,42.76,25400.0,33.9841,34.0159,33.9523,34.008,25400.0
2006-03-09 15:30:00,42.76,42.76,42.7,42.71,18800.0,34.008,34.008,33.9603,33.9682,18800.0
2006-03-09 15:35:00,42.72,42.73,42.69,42.7,17600.0,33.9762,33.9841,33.9523,33.9603,17600.0
2006-03-09 15:40:00,42.69,42.78,42.69,42.77,71600.0,33.9523,34.0239,33.9523,34.0159,71600.0
2006-03-09 15:45:00,42.76,42.78,42.67,42.71,37700.0,34.008,34.0239,33.9364,33.9682,37700.0
2006-03-09 15:50:00,42.72,42.75,42.71,42.73,38900.0,33.9762,34.0,33.9682,33.9841,38900.0
2006-03-09 15:55:00,42.72,42.75,42.71,42.75,53500.0,33.9762,34.0,33.9682,34.0,53500.0
2006-03-10 09:30:00,43.02,43.1,43.01,43.06,49800.0,34.2148,34.2784,34.2068,34.2466,49800.0
2006-03-10 09:35:00,43.06,43.08,42.99,43.0,67900.0,34.2466,34.2625,34.1909,34.1989,67900.0
2006-03-10 09:40:00,43.0,43.06,42.98,43.03,20900.0,34.1989,34.2466,34.183,34.2227,20900.0
2006-03-10 09:45:00,43.03,43.05,43.0,43.02,13300.0,34.2227,34.2386,34.1989,34.2148,13300.0
2006-03-10 09:50:00,43.02,43.05,43.0,43.03,57100.0,34.2148,34.2386,34.1989,34.2227,57100.0
2006-03-10 09:55:00,43.04,43.04,43.01,43.02,37600.0,34.2307,34.2307,34.2068,34.2148,37600.0
2006-03-10 10:00:00,43.02,43.04,43.01,43.01,42300.0,34.2148,34.2307,34.2068,34.2068,42300.0
2006-03-10 10:05:00,43.0,43.03,42.99,43.0,41700.0,34.1989,34.2227,34.1909,34.1989,41700.0
2006-03-10 10:10:00,43.0,43.01,42.97,42.99,122800.0,34.1989,34.2068,34.175,34.1909,122800.0
2006-03-10 10:15:00,42.99,43.08,42.98,43.08,42000.0,34.1909,34.2625,34.183,34.2625,42000.0
2006-03-10 10:20:00,43.08,43.16,43.05,43.14,192800.0,34.2625,34.3261,34.2386,34.3102,192800.0
2006-03-10 10:25:00,43.14,43.15,43.08,43.14,38800.0,34.3102,34.3182,34.2625,34.3102,38800.0
2006-03-10 10:30:00,43.15,43.17,43.08,43.17,14800.0,34.3182,34.3341,34.2625,34.3341,14800.0
2006-03-10 10:35:00,43.15,43.36,43.15,43.36,52000.0,34.3182,34.4852,34.3182,34.4852,52000.0
2006-03-10 10:40:00,43.37,43.37,43.33,43.35,46800.0,34.4931,34.4931,34.4613,34.4772,46800.0
2006-03-10 10:45:00,43.35,43.35,43.3,43.3,34300.0,34.4772,34.4772,34.4375,34.4375,34300.0
2006-03-10 10:50:00,43.29,43.29,43.24,43.24,6900.0,34.4295,34.4295,34.3897,34.3897,6900.0
2006-03-10 10:55:00,43.26,43.26,43.16,43.25,128800.0,34.4057,34.4057,34.3261,34.3977,128800.0
2006-03-10 11:00:00,43.16,43.32,43.13,43.21,25100.0,34.3261,34.4534,34.3023,34.3659,25100.0
2006-03-10 11:05:00,43.19,43.22,43.17,43.18,4200.0,34.35,34.3738,34.3341,34.342,4200.0
2006-03-10 11:10:00,43.18,43.34,43.18,43.34,14500.0,34.342,34.4693,34.342,34.4693,14500.0
2006-03-10 11:15:00,43.33,43.36,43.33,43.34,17200.0,34.4613,34.4852,34.4613,34.4693,17200.0
2006-03-10 11:20:00,43.35,43.37,43.34,43.35,6800.0,34.4772,34.4931,34.4693,34.4772,6800.0
2006-03-10 11:25:00,43.34,43.35,43.32,43.33,11200.0,34.4693,34.4772,34.4534,34.4613,11200.0
2006-03-10 11:30:00,43.33,43.4,43.33,43.4,24400.0,34.4613,34.517,34.4613,34.517,24400.0
2006-03-10 11:35:00,43.4,43.41,43.38,43.38,12100.0,34.517,34.5249,34.5011,34.5011,12100.0
2006-03-10 11:40:00,43.38,43.39,43.36,43.36,7000.0,34.5011,34.509,34.4852,34.4852,7000.0
2006-03-10 11:45:00,43.35,43.35,43.25,43.25,5800.0,34.4772,34.4772,34.3977,34.3977,5800.0
2006-03-10 11:50:00,43.25,43.25,43.23,43.24,4800.0,34.3977,34.3977,34.3818,34.3897,4800.0
2006-03-10 11:55:00,43.23,43.24,43.22,43.22,2800.0,34.3818,34.3897,34.3738,34.3738,2800.0
2006-03-10 12:00:00,43.24,43.29,43.23,43.29,8600.0,34.3897,34.4295,34.3818,34.4295,8600.0
2006-03-10 12:05:00,43.29,43.32,43.22,43.22,4700.0,34.4295,34.4534,34.3738,34.3738,4700.0
2006-03-10 12:10:00,43.24,43.24,43.16,43.16,6200.0,34.3897,34.3897,34.3261,34.3261,6200.0
2006-03-10 12:15:00,43.16,43.16,43.06,43.06,8100.0,34.3261,34.3261,34.2466,34.2466,8100.0
2006-03-10 12:20:00,43.07,43.1,43.07,43.09,3800.0,34.2545,34.2784,34.2545,34.2704,3800.0
2006-03-10 12:25:00,43.09,43.14,43.09,43.14,6300.0,34.2704,34.3102,34.2704,34.3102,6300.0
2006-03-10 12:30:00,43.11,43.16,43.11,43.16,8600.0,34.2864,34.3261,34.2864,34.3261,8600.0
2006-03-10 12:35:00,43.16,43.25,43.16,43.25,6800.0,34.3261,34.3977,34.3261,34.3977,6800.0
2006-03-10 12:40:00,43.27,43.3,43.27,43.3,3800.0,34.4136,34.4375,34.4136,34.4375,3800.0
2006-03-10 12:45:00,43.29,43.29,43.25,43.28,6000.0,34.4295,34.4295,34.3977,34.4216,6000.0
2006-03-10 12:50:00,43.28,43.3,43.27,43.29,5100.0,34.4216,34.4375,34.4136,34.4295,5100.0
2006-03-10 12:55:00,43.29,43.29,43.28,43.29,3500.0,34.4295,34.4295,34.4216,34.4295,3500.0
2006-03-10 13:00:00,43.29,43.29,43.28,43.28,10600.0,34.4295,34.4295,34.4216,34.4216,10600.0
2006-03-10 13:05:00,43.27,43.27,43.24,43.27,4400.0,34.4136,34.4136,34.3897,34.4136,4400.0
2006-03-10 13:10:00,43.27,43.27,43.2,43.2,7800.0,34.4136,34.4136,34.3579,34.3579,7800.0
2006-03-10 13:15:00,43.23,43.23,43.16,43.16,3400.0,34.3818,34.3818,34.3261,34.3261,3400.0
2006-03-10 13:20:00,43.17,43.18,43.15,43.17,3700.0,34.3341,34.342,34.3182,34.3341,3700.0
2006-03-10 13:25:00,43.17,43.22,42.2,43.22,10700.0,34.3341,34.3738,33.5626,34.3738,10700.0
2006-03-10 13:30:00,43.22,43.22,43.19,43.19,3300.0,34.3738,34.3738,34.35,34.35,3300.0
2006-03-10 13:35:00,43.18,43.19,43.1,43.12,8500.0,34.342,34.35,34.2784,34.2943,8500.0
2006-03-10 13:40:00,43.11,43.2,43.11,43.2,3600.0,34.2864,34.3579,34.2864,34.3579,3600.0
2006-03-10 13:45:00,43.19,43.2,43.17,43.2,4800.0,34.35,34.3579,34.3341,34.3579,4800.0
2006-03-10 13:50:00,43.2,43.2,43.18,43.2,4500.0,34.3579,34.3579,34.342,34.3579,4500.0
2006-03-10 13:55:00,43.18,43.18,43.16,43.17,2000.0,34.342,34.342,34.3261,34.3341,2000.0
2006-03-10 14:00:00,43.17,43.21,43.17,43.19,5800.0,34.3341,34.3659,34.3341,34.35,5800.0
2006-03-10 14:05:00,43.19,43.21,43.18,43.19,3800.0,34.35,34.3659,34.342,34.35,3800.0
2006-03-10 14:10:00,43.2,43.2,43.15,43.15,3000.0,34.3579,34.3579,34.3182,34.3182,3000.0
2006-03-10 14:15:00,43.14,43.16,43.14,43.15,7300.0,34.3102,34.3261,34.3102,34.3182,7300.0
2006-03-10 14:20:00,43.16,43.16,43.15,43.15,5200.0,34.3261,34.3261,34.3182,34.3182,5200.0
2006-03-10 14:25:00,43.13,43.14,43.1,43.12,17800.0,34.3023,34.3102,34.2784,34.2943,17800.0
2006-03-10 14:30:00,43.12,43.15,43.11,43.15,6800.0,34.2943,34.3182,34.2864,34.3182,6800.0
2006-03-10 14:35:00,43.15,43.15,43.13,43.13,5500.0,34.3182,34.3182,34.3023,34.3023,5500.0
2006-03-10 14:40:00,43.13,43.13,43.11,43.12,3600.0,34.3023,34.3023,34.2864,34.2943,3600.0
2006-03-10 14:45:00,43.12,43.13,43.02,43.02,12300.0,34.2943,34.3023,34.2148,34.2148,12300.0
2006-03-10 14:50:00,43.03,43.03,43.02,43.03,900.0,34.2227,34.2227,34.2148,34.2227,900.0
2006-03-10 14:55:00,43.03,43.03,42.98,42.98,2700.0,34.2227,34.2227,34.183,34.183,2700.0
2006-03-10 15:00:00,42.98,43.02,42.97,43.02,10900.0,34.183,34.2148,34.175,34.2148,10900.0
2006-03-10 15:05:00,43.02,43.02,43.0,43.01,2800.0,34.2148,34.2148,34.1989,34.2068,2800.0
2006-03-10 15:10:00,43.0,43.0,42.93,42.96,13500.0,34.1989,34.1989,34.1432,34.1671,13500.0
2006-03-10 15:15:00,42.95,42.99,42.94,42.98,9600.0,34.1591,34.1909,34.1511,34.183,9600.0
2006-03-10 15:20:00,42.98,43.0,42.98,43.0,5200.0,34.183,34.1989,34.183,34.1989,5200.0
2006-03-10 15:25:00,42.99,43.01,42.99,43.01,6700.0,34.1909,34.2068,34.1909,34.2068,6700.0
2006-03-10 15:30:00,43.01,43.09,43.0,43.06,13600.0,34.2068,34.2704,34.1989,34.2466,13600.0
2006-03-10 15:35:00,43.05,43.07,43.05,43.06,16300.0,34.2386,34.2545,34.2386,34.2466,16300.0
2006-03-10 15:40:00,43.06,43.15,43.06,43.14,10200.0,34.2466,34.3182,34.2466,34.3102,10200.0
2006-03-10 15:45:00,43.12,43.17,43.12,43.14,13600.0,34.2943,34.3341,34.2943,34.3102,13600.0
2006-03-10 15:50:00,43.14,43.16,43.13,43.13,12700.0,34.3102,34.3261,34.3023,34.3023,12700.0
2006-03-10 15:55:00,43.13,43.14,43.08,43.09,19100.0,34.3023,34.3102,34.2625,34.2704,19100.0
2006-03-13 09:30:00,43.19,43.45,43.19,43.4,47500.0,34.35,34.5568,34.35,34.517,47500.0
2006-03-13 09:35:00,43.4,43.52,43.19,43.51,25100.0,34.517,34.6124,34.35,34.6045,25100.0
2006-03-13 09:40:00,43.52,43.53,43.5,43.5,8400.0,34.6124,34.6204,34.5965,34.5965,8400.0
2006-03-13 09:45:00,43.5,43.55,43.5,43.55,21900.0,34.5965,34.6363,34.5965,34.6363,21900.0
2006-03-13 09:50:00,43.55,43.56,43.46,43.5,11000.0,34.6363,34.6442,34.5647,34.5965,11000.0
2006-03-13 09:55:00,43.5,43.53,43.48,43.53,6800.0,34.5965,34.6204,34.5806,34.6204,6800.0
2006-03-13 10:00:00,43.53,43.55,43.5,43.52,11400.0,34.6204,34.6363,34.5965,34.6124,11400.0
2006-03-13 10:05:00,43.53,43.62,43.53,43.61,26600.0,34.6204,34.692,34.6204,34.684,26600.0
2006-03-13 10:10:00,43.6,43.61,43.58,43.58,14900.0,34.6761,34.684,34.6602,34.6602,14900.0
2006-03-13 10:15:00,43.59,43.59,43.58,43.59,1400.0,34.6681,34.6681,34.6602,34.6681,1400.0
2006-03-13 10:20:00,43.57,43.58,43.55,43.57,9000.0,34.6522,34.6602,34.6363,34.6522,9000.0
2006-03-13 10:25:00,43.55,43.55,43.48,43.49,17400.0,34.6363,34.6363,34.5806,34.5886,17400.0
2006-03-13 10:30:00,43.49,43.6,43.49,43.6,15900.0,34.5886,34.6761,34.5886,34.6761,15900.0
2006-03-13 10:35:00,43.63,43.63,43.6,43.6,4100.0,34.6999,34.6999,34.6761,34.6761,4100.0
2006-03-13 10:40:00,43.6,43.6,43.59,43.59,700.0,34.6761,34.6761,34.6681,34.6681,700.0
2006-03-13 10:45:00,43.59,43.64,43.59,43.64,14600.0,34.6681,34.7079,34.6681,34.7079,14600.0
2006-03-13 10:50:00,43.65,43.7,43.65,43.69,9600.0,34.7158,34.7556,34.7158,34.7476,9600.0
2006-03-13 10:55:00,43.69,43.78,43.69,43.78,11100.0,34.7476,34.8192,34.7476,34.8192,11100.0
2006-03-13 11:00:00,43.79,43.86,43.76,43.81,17600.0,34.8272,34.8828,34.8033,34.8431,17600.0
2006-03-13 11:05:00,43.8,43.83,43.77,43.83,13700.0,34.8351,34.859,34.8113,34.859,13700.0
2006-03-13 11:10:00,43.83,43.83,43.78,43.78,4200.0,34.859,34.859,34.8192,34.8192,4200.0
2006-03-13 11:15:00,43.78,43.78,43.75,43.77,400.0,34.8192,34.8192,34.7954,34.8113,400.0
2006-03-13 11:20:00,43.75,43.8,43.75,43.79,4900.0,34.7954,34.8351,34.7954,34.8272,4900.0
2006-03-13 11:25:00,43.78,43.79,43.77,43.79,1700.0,34.8192,34.8272,34.8113,34.8272,1700.0
2006-03-13 11:30:00,43.79,43.79,43.76,43.78,4300.0,34.8272,34.8272,34.8033,34.8192,4300.0
2006-03-13 11:35:00,43.79,43.81,43.79,43.81,14300.0,34.8272,34.8431,34.8272,34.8431,14300.0
2006-03-13 11:40:00,43.83,43.84,43.8,43.8,4400.0,34.859,34.8669,34.8351,34.8351,4400.0
2006-03-13 11:45:00,43.81,43.83,43.8,43.81,9100.0,34.8431,34.859,34.8351,34.8431,9100.0
2006-03-13 11:50:00,43.81,43.81,43.77,43.77,8400.0,34.8431,34.8431,34.8113,34.8113,8400.0
2006-03-13 11:55:00,43.77,43.78,43.7,43.73,5900.0,34.8113,34.8192,34.7556,34.7795,5900.0
2006-03-13 12:00:00,43.72,43.72,43.71,43.71,2300.0,34.7715,34.7715,34.7635,34.7635,2300.0
2006-03-13 12:05:00,43.72,43.72,43.7,43.71,8200.0,34.7715,34.7715,34.7556,34.7635,8200.0
2006-03-13 12:10:00,43.72,43.72,43.61,43.61,11200.0,34.7715,34.7715,34.684,34.684,11200.0
2006-03-13 12:15:00,43.64,43.64,43.64,43.64,800.0,34.7079,34.7079,34.7079,34.7079,800.0
2006-03-13 12:20:00,43.65,43.66,43.65,43.66,400.0,34.7158,34.7238,34.7158,34.7238,400.0
2006-03-13 12:25:00,43.66,43.66,43.64,43.64,1500.0,34.7238,34.7238,34.7079,34.7079,1500.0
2006-03-13 12:30:00,43.65,43.67,43.64,43.67,3300.0,34.7158,34.7317,34.7079,34.7317,3300.0
2006-03-13 12:35:00,43.67,43.68,43.6,43.62,4400.0,34.7317,34.7397,34.6761,34.692,4400.0
2006-03-13 12:40:00,43.62,43.64,43.62,43.64,6400.0,34.692,34.7079,34.692,34.7079,6400.0
2006-03-13 12:45:00,43.64,43.64,43.63,43.64,1100.0,34.7079,34.7079,34.6999,34.7079,1100.0
2006-03-13 12:50:00,43.63,43.63,43.58,43.61,5800.0,34.6999,34.6999,34.6602,34.684,5800.0
2006-03-13 12:55:00,43.61,43.63,43.6,43.6,3500.0,34.684,34.6999,34.6761,34.6761,3500.0
2006-03-13 13:00:00,43.6,43.66,43.6,43.66,4400.0,34.6761,34.7238,34.6761,34.7238,4400.0
2006-03-13 13:05:00,43.65,43.67,43.64,43.67,4000.0,34.7158,34.7317,34.7079,34.7317,4000.0
2006-03-13 13:10:00,43.64,43.64,43.59,43.59,2200.0,34.7079,34.7079,34.6681,34.6681,2200.0
2006-03-13 13:15:00,43.62,43.62,43.59,43.61,4500.0,34.692,34.692,34.6681,34.684,4500.0
2006-03-13 13:20:00,43.6,43.62,43.6,43.62,1900.0,34.6761,34.692,34.6761,34.692,1900.0
2006-03-13 13:25:00,43.61,43.61,43.57,43.6,17100.0,34.684,34.684,34.6522,34.6761,17100.0
2006-03-13 13:30:00,43.6,43.62,43.59,43.62,5600.0,34.6761,34.692,34.6681,34.692,5600.0
2006-03-13 13:35:00,43.61,43.61,43.6,43.61,2900.0,34.684,34.684,34.6761,34.684,2900.0
2006-03-13 13:40:00,43.6,43.6,43.59,43.6,8900.0,34.6761,34.6761,34.6681,34.6761,8900.0
2006-03-13 13:45:00,43.6,43.6,43.59,43.6,2300.0,34.6761,34.6761,34.6681,34.6761,2300.0
2006-03-13 13:50:00,43.62,43.73,43.62,43.71,13700.0,34.692,34.7795,34.692,34.7635,13700.0
2006-03-13 13:55:00,43.7,43.72,43.7,43.7,2800.0,34.7556,34.7715,34.7556,34.7556,2800.0
2006-03-13 14:00:00,43.7,43.72,43.7,43.71,2600.0,34.7556,34.7715,34.7556,34.7635,2600.0
2006-03-13 14:05:00,43.72,43.73,43.72,43.72,6300.0,34.7715,34.7795,34.7715,34.7715,6300.0
2006-03-13 14:10:00,43.72,43.73,43.7,43.71,2400.0,34.7715,34.7795,34.7556,34.7635,2400.0
2006-03-13 14:15:00,43.7,43.72,43.7,43.7,2400.0,34.7556,34.7715,34.7556,34.7556,2400.0
2006-03-13 14:20:00,43.7,43.7,43.7,43.7,300.0,34.7556,34.7556,34.7556,34.7556,300.0
2006-03-13 14:25:00,43.71,43.71,43.69,43.71,6400.0,34.7635,34.7635,34.7476,34.7635,6400.0
2006-03-13 14:30:00,43.71,43.72,43.7,43.72,6000.0,34.7635,34.7715,34.7556,34.7715,6000.0
2006-03-13 14:35:00,43.72,43.73,43.71,43.71,13400.0,34.7715,34.7795,34.7635,34.7635,13400.0
2006-03-13 14:40:00,43.72,43.72,43.69,43.69,6200.0,34.7715,34.7715,34.7476,34.7476,6200.0
2006-03-13 14:45:00,43.68,43.68,43.66,43.67,1100.0,34.7397,34.7397,34.7238,34.7317,1100.0
2006-03-13 14:50:00,43.67,43.68,43.67,43.68,1500.0,34.7317,34.7397,34.7317,34.7397,1500.0
2006-03-13 14:55:00,43.68,43.69,43.68,43.68,2800.0,34.7397,34.7476,34.7397,34.7397,2800.0
2006-03-13 15:00:00,43.67,43.68,43.67,43.68,3600.0,34.7317,34.7397,34.7317,34.7397,3600.0
2006-03-13 15:05:00,43.66,43.66,43.65,43.65,4000.0,34.7238,34.7238,34.7158,34.7158,4000.0
2006-03-13 15:10:00,43.65,43.67,43.64,43.66,7300.0,34.7158,34.7317,34.7079,34.7238,7300.0
2006-03-13 15:15:00,43.67,43.67,43.64,43.66,2800.0,34.7317,34.7317,34.7079,34.7238,2800.0
2006-03-13 15:20:00,43.66,43.7,43.66,43.66,5600.0,34.7238,34.7556,34.7238,34.7238,5600.0
2006-03-13 15:25:00,43.64,43.64,43.62,43.64,7000.0,34.7079,34.7079,34.692,34.7079,7000.0
2006-03-13 15:30:00,43.64,43.68,43.64,43.67,6600.0,34.7079,34.7397,34.7079,34.7317,6600.0
2006-03-13 15:35:00,43.68,43.76,43.68,43.75,25300.0,34.7397,34.8033,34.7397,34.7954,25300.0
2006-03-13 15:40:00,43.75,43.84,43.75,43.84,16300.0,34.7954,34.8669,34.7954,34.8669,16300.0
2006-03-13 15:45:00,43.84,43.87,43.83,43.83,12900.0,34.8669,34.8908,34.859,34.859,12900.0
2006-03-13 15:50:00,43.81,43.84,43.78,43.81,24400.0,34.8431,34.8669,34.8192,34.8431,24400.0
2006-03-13 15:55:00,43.82,43.83,43.77,43.77,31700.0,34.851,34.859,34.8113,34.8113,31700.0
2006-03-14 09:30:00,43.77,43.8,43.77,43.79,11500.0,34.8113,34.8351,34.8113,34.8272,11500.0
2006-03-14 09:35:00,43.76,43.76,43.66,43.7,12000.0,34.8033,34.8033,34.7238,34.7556,12000.0
2006-03-14 09:40:00,43.7,43.71,43.62,43.68,19100.0,34.7556,34.7635,34.692,34.7397,19100.0
2006-03-14 09:45:00,43.67,43.68,43.6,43.62,17900.0,34.7317,34.7397,34.6761,34.692,17900.0
2006-03-14 09:50:00,43.65,43.73,43.64,43.72,4200.0,34.7158,34.7795,34.7079,34.7715,4200.0
2006-03-14 09:55:00,43.71,43.74,43.71,43.72,3000.0,34.7635,34.7874,34.7635,34.7715,3000.0
2006-03-14 10:00:00,43.73,43.78,43.7,43.77,5700.0,34.7795,34.8192,34.7556,34.8113,5700.0
2006-03-14 10:05:00,43.75,43.75,43.71,43.73,3600.0,34.7954,34.7954,34.7635,34.7795,3600.0
2006-03-14 10:10:00,43.73,43.73,43.71,43.72,6500.0,34.7795,34.7795,34.7635,34.7715,6500.0
2006-03-14 10:15:00,43.73,43.73,43.7,43.72,3100.0,34.7795,34.7795,34.7556,34.7715,3100.0
2006-03-14 10:20:00,43.71,43.74,43.71,43.72,3900.0,34.7635,34.7874,34.7635,34.7715,3900.0
2006-03-14 10:25:00,43.71,43.72,43.71,43.71,800.0,34.7635,34.7715,34.7635,34.7635,800.0
2006-03-14 10:30:00,43.71,43.73,43.71,43.73,5700.0,34.7635,34.7795,34.7635,34.7795,5700.0
2006-03-14 10:35:00,43.72,43.73,43.71,43.71,4000.0,34.7715,34.7795,34.7635,34.7635,4000.0
2006-03-14 10:40:00,43.72,43.73,43.7,43.73,12200.0,34.7715,34.7795,34.7556,34.7795,12200.0
2006-03-14 10:45:00,43.73,43.75,43.73,43.74,11200.0,34.7795,34.7954,34.7795,34.7874,11200.0
2006-03-14 10:50:00,43.74,43.79,43.74,43.79,5100.0,34.7874,34.8272,34.7874,34.8272,5100.0
2006-03-14 10:55:00,43.78,43.84,43.77,43.82,6000.0,34.8192,34.8669,34.8113,34.851,6000.0
2006-03-14 11:00:00,43.84,43.89,43.82,43.89,7600.0,34.8669,34.9067,34.851,34.9067,7600.0
2006-03-14 11:05:00,43.91,43.91,43.82,43.82,5900.0,34.9226,34.9226,34.851,34.851,5900.0
2006-03-14 11:10:00,43.82,43.83,43.8,43.81,4800.0,34.851,34.859,34.8351,34.8431,4800.0
2006-03-14 11:15:00,43.81,43.84,43.81,43.83,3000.0,34.8431,34.8669,34.8431,34.859,3000.0
2006-03-14 11:20:00,43.82,43.84,43.81,43.84,3600.0,34.851,34.8669,34.8431,34.8669,3600.0
2006-03-14 11:25:00,43.82,43.85,43.82,43.85,3200.0,34.851,34.8749,34.851,34.8749,3200.0
2006-03-14 11:30:00,43.84,43.88,43.83,43.85,9800.0,34.8669,34.8988,34.859,34.8749,9800.0
2006-03-14 11:35:00,43.85,43.85,43.8,43.82,8300.0,34.8749,34.8749,34.8351,34.851,8300.0
2006-03-14 11:40:00,43.83,43.89,43.83,43.86,19600.0,34.859,34.9067,34.859,34.8828,19600.0
2006-03-14 11:45:00,43.85,43.87,43.82,43.83,9400.0,34.8749,34.8908,34.851,34.859,9400.0
2006-03-14 11:50:00,43.83,43.84,43.81,43.83,4100.0,34.859,34.8669,34.8431,34.859,4100.0
2006-03-14 11:55:00,43.84,43.89,43.83,43.83,35300.0,34.8669,34.9067,34.859,34.859,35300.0
2006-03-14 12:00:00,43.83,43.93,43.83,43.87,12700.0,34.859,34.9385,34.859,34.8908,12700.0
2006-03-14 12:05:00,43.86,43.89,43.85,43.88,29300.0,34.8828,34.9067,34.8749,34.8988,29300.0
2006-03-14 12:10:00,43.87,43.88,43.87,43.88,5400.0,34.8908,34.8988,34.8908,34.8988,5400.0
2006-03-14 12:15:00,43.89,43.9,43.87,43.88,22600.0,34.9067,34.9147,34.8908,34.8988,22600.0
2006-03-14 12:20:00,43.88,43.91,43.88,43.89,4000.0,34.8988,34.9226,34.8988,34.9067,4000.0
2006-03-14 12:25:00,43.89,43.93,43.89,43.91,7300.0,34.9067,34.9385,34.9067,34.9226,7300.0
2006-03-14 12:30:00,43.91,43.91,43.9,43.9,2300.0,34.9226,34.9226,34.9147,34.9147,2300.0
2006-03-14 12:35:00,43.89,43.89,43.87,43.87,5700.0,34.9067,34.9067,34.8908,34.8908,5700.0
2006-03-14 12:40:00,43.88,43.88,43.86,43.86,2700.0,34.8988,34.8988,34.8828,34.8828,2700.0
2006-03-14 12:45:00,43.85,43.86,43.84,43.84,3200.0,34.8749,34.8828,34.8669,34.8669,3200.0
2006-03-14 12:50:00,43.84,43.86,43.83,43.83,6800.0,34.8669,34.8828,34.859,34.859,6800.0
2006-03-14 12:55:00,43.82,43.83,43.8,43.81,3800.0,34.851,34.859,34.8351,34.8431,3800.0
2006-03-14 13:00:00,43.8,43.83,43.8,43.82,7500.0,34.8351,34.859,34.8351,34.851,7500.0
2006-03-14 13:05:00,43.83,43.85,43.83,43.83,5300.0,34.859,34.8749,34.859,34.859,5300.0
2006-03-14 13:10:00,43.81,43.81,43.8,43.81,6100.0,34.8431,34.8431,34.8351,34.8431,6100.0
2006-03-14 13:15:00,43.82,43.84,43.81,43.83,9700.0,34.851,34.8669,34.8431,34.859,9700.0
2006-03-14 13:20:00,43.84,43.95,43.83,43.87,23200.0,34.8669,34.9544,34.859,34.8908,23200.0
2006-03-14 13:25:00,43.89,43.9,43.88,43.9,3500.0,34.9067,34.9147,34.8988,34.9147,3500.0
2006-03-14 13:30:00,43.9,43.9,43.81,43.81,5300.0,34.9147,34.9147,34.8431,34.8431,5300.0
2006-03-14 13:35:00,43.81,43.83,43.81,43.81,5200.0,34.8431,34.859,34.8431,34.8431,5200.0
2006-03-14 13:40:00,43.8,43.82,43.76,43.76,2600.0,34.8351,34.851,34.8033,34.8033,2600.0
2006-03-14 13:45:00,43.75,43.97,43.75,43.94,292700.0,34.7954,34.9703,34.7954,34.9465,292700.0
2006-03-14 13:50:00,43.95,43.97,43.92,43.92,13200.0,34.9544,34.9703,34.9306,34.9306,13200.0
2006-03-14 13:55:00,43.91,43.96,43.9,43.95,14900.0,34.9226,34.9624,34.9147,34.9544,14900.0
2006-03-14 14:00:00,43.95,44.0,43.95,43.97,20600.0,34.9544,34.9942,34.9544,34.9703,20600.0
2006-03-14 14:05:00,43.97,43.97,43.95,43.97,5500.0,34.9703,34.9703,34.9544,34.9703,5500.0
2006-03-14 14:10:00,43.97,43.99,43.96,43.97,6400.0,34.9703,34.9862,34.9624,34.9703,6400.0
2006-03-14 14:15:00,43.97,43.99,43.97,43.99,4400.0,34.9703,34.9862,34.9703,34.9862,4400.0
2006-03-14 14:20:00,43.99,44.05,43.99,44.04,20900.0,34.9862,35.034,34.9862,35.026,20900.0
2006-03-14 14:25:00,44.05,44.07,44.05,44.05,4300.0,35.034,35.0499,35.034,35.034,4300.0
2006-03-14 14:30:00,44.04,44.04,44.03,44.03,3500.0,35.026,35.026,35.018,35.018,3500.0
2006-03-14 14:35:00,44.01,44.01,44.0,44.01,8700.0,35.0021,35.0021,34.9942,35.0021,8700.0
2006-03-14 14:40:00,44.01,44.02,44.0,44.01,5300.0,35.0021,35.0101,34.9942,35.0021,5300.0
2006-03-14 14:45:00,44.01,44.01,43.99,43.99,5700.0,35.0021,35.0021,34.9862,34.9862,5700.0
2006-03-14 14:50:00,43.99,43.99,43.93,43.93,13800.0,34.9862,34.9862,34.9385,34.9385,13800.0
2006-03-14 14:55:00,43.93,43.93,43.91,43.91,6100.0,34.9385,34.9385,34.9226,34.9226,6100.0
2006-03-14 15:00:00,43.91,43.92,43.88,43.89,7800.0,34.9226,34.9306,34.8988,34.9067,7800.0
2006-03-14 15:05:00,43.85,43.95,43.85,43.95,17200.0,34.8749,34.9544,34.8749,34.9544,17200.0
2006-03-14 15:10:00,43.96,43.96,43.95,43.96,3900.0,34.9624,34.9624,34.9544,34.9624,3900.0
2006-03-14 15:15:00,43.96,43.96,43.89,43.89,7700.0,34.9624,34.9624,34.9067,34.9067,7700.0
2006-03-14 15:20:00,43.86,43.87,43.84,43.84,7900.0,34.8828,34.8908,34.8669,34.8669,7900.0
2006-03-14 15:25:00,43.84,43.84,43.81,43.82,4600.0,34.8669,34.8669,34.8431,34.851,4600.0
2006-03-14 15:30:00,43.81,43.82,43.81,43.82,11400.0,34.8431,34.851,34.8431,34.851,11400.0
2006-03-14 15:35:00,43.8,43.85,43.79,43.84,13800.0,34.8351,34.8749,34.8272,34.8669,13800.0
2006-03-14 15:40:00,43.82,43.82,43.77,43.77,10300.0,34.851,34.851,34.8113,34.8113,10300.0
2006-03-14 15:45:00,43.77,43.77,43.69,43.69,24400.0,34.8113,34.8113,34.7476,34.7476,24400.0
2006-03-14 15:50:00,43.65,43.69,43.64,43.67,69300.0,34.7158,34.7476,34.7079,34.7317,69300.0
2006-03-14 15:55:00,43.66,43.7,43.66,43.69,25500.0,34.7238,34.7556,34.7238,34.7476,25500.0
2006-03-15 09:30:00,43.88,43.93,43.85,43.86,20800.0,34.8988,34.9385,34.8749,34.8828,20800.0
2006-03-15 09:35:00,43.86,43.87,43.83,43.83,2100.0,34.8828,34.8908,34.859,34.859,2100.0
2006-03-15 09:40:00,43.82,43.83,43.79,43.79,5500.0,34.851,34.859,34.8272,34.8272,5500.0
2006-03-15 09:45:00,43.79,43.8,43.61,43.62,34200.0,34.8272,34.8351,34.684,34.692,34200.0
2006-03-15 09:50:00,43.62,43.67,43.6,43.6,30600.0,34.692,34.7317,34.6761,34.6761,30600.0
2006-03-15 09:55:00,43.62,43.67,43.62,43.66,2300.0,34.692,34.7317,34.692,34.7238,2300.0
2006-03-15 10:00:00,43.66,43.66,43.52,43.52,22600.0,34.7238,34.7238,34.6124,34.6124,22600.0
2006-03-15 10:05:00,43.5,43.59,43.43,43.59,20600.0,34.5965,34.6681,34.5409,34.6681,20600.0
2006-03-15 10:10:00,43.59,43.62,43.55,43.61,45500.0,34.6681,34.692,34.6363,34.684,45500.0
2006-03-15 10:15:00,43.61,43.63,43.61,43.61,36000.0,34.684,34.6999,34.684,34.684,36000.0
2006-03-15 10:20:00,43.62,43.62,43.58,43.59,10800.0,34.692,34.692,34.6602,34.6681,10800.0
2006-03-15 10:25:00,43.59,43.63,43.59,43.63,9000.0,34.6681,34.6999,34.6681,34.6999,9000.0
2006-03-15 10:30:00,43.62,43.63,43.61,43.61,8000.0,34.692,34.6999,34.684,34.684,8000.0
2006-03-15 10:35:00,43.61,43.61,43.6,43.61,9300.0,34.684,34.684,34.6761,34.684,9300.0
2006-03-15 10:40:00,43.6,43.61,43.6,43.6,92600.0,34.6761,34.684,34.6761,34.6761,92600.0
2006-03-15 10:45:00,43.61,43.61,43.59,43.61,2700.0,34.684,34.684,34.6681,34.684,2700.0
2006-03-15 10:50:00,43.6,43.61,43.59,43.59,14200.0,34.6761,34.684,34.6681,34.6681,14200.0
2006-03-15 10:55:00,43.61,43.61,43.6,43.61,3400.0,34.684,34.684,34.6761,34.684,3400.0
2006-03-15 11:00:00,43.62,43.63,43.61,43.63,2100.0,34.692,34.6999,34.684,34.6999,2100.0
2006-03-15 11:05:00,43.63,43.63,43.6,43.6,8200.0,34.6999,34.6999,34.6761,34.6761,8200.0
2006-03-15 11:10:00,43.6,43.61,43.6,43.61,29300.0,34.6761,34.684,34.6761,34.684,29300.0
2006-03-15 11:15:00,43.6,43.6,43.57,43.58,300.0,34.6761,34.6761,34.6522,34.6602,300.0
2006-03-15 11:20:00,43.57,43.57,43.48,43.49,4100.0,34.6522,34.6522,34.5806,34.5886,4100.0
2006-03-15 11:25:00,43.49,43.49,43.35,43.37,20100.0,34.5886,34.5886,34.4772,34.4931,20100.0
2006-03-15 11:30:00,43.37,43.39,43.37,43.37,9800.0,34.4931,34.509,34.4931,34.4931,9800.0
2006-03-15 11:35:00,43.37,43.37,43.33,43.35,10100.0,34.4931,34.4931,34.4613,34.4772,10100.0
2006-03-15 11:40:00,43.35,43.35,43.34,43.35,25200.0,34.4772,34.4772,34.4693,34.4772,25200.0
2006-03-15 11:45:00,43.35,43.36,43.3,43.31,8800.0,34.4772,34.4852,34.4375,34.4454,8800.0
2006-03-15 11:50:00,43.31,43.32,43.3,43.32,5000.0,34.4454,34.4534,34.4375,34.4534,5000.0
2006-03-15 11:55:00,43.32,43.34,43.32,43.34,11100.0,34.4534,34.4693,34.4534,34.4693,11100.0
2006-03-15 12:00:00,43.34,43.37,43.33,43.36,19900.0,34.4693,34.4931,34.4613,34.4852,19900.0
2006-03-15 12:05:00,43.37,43.42,43.36,43.42,19900.0,34.4931,34.5329,34.4852,34.5329,19900.0
2006-03-15 12:10:00,43.43,43.46,43.42,43.42,7000.0,34.5409,34.5647,34.5329,34.5329,7000.0
2006-03-15 12:15:00,43.4,43.4,43.38,43.38,3200.0,34.517,34.517,34.5011,34.5011,3200.0
2006-03-15 12:20:00,43.39,43.39,43.38,43.38,1500.0,34.509,34.509,34.5011,34.5011,1500.0
2006-03-15 12:25:00,43.39,43.4,43.39,43.4,6900.0,34.509,34.517,34.509,34.517,6900.0
2006-03-15 12:30:00,43.4,43.41,43.4,43.41,9600.0,34.517,34.5249,34.517,34.5249,9600.0
2006-03-15 12:35:00,43.4,43.4,43.38,43.39,4900.0,34.517,34.517,34.5011,34.509,4900.0
2006-03-15 12:40:00,43.39,43.39,43.38,43.39,4700.0,34.509,34.509,34.5011,34.509,4700.0
2006-03-15 12:45:00,43.39,43.41,43.39,43.41,8100.0,34.509,34.5249,34.509,34.5249,8100.0
2006-03-15 12:50:00,43.41,43.42,43.41,43.42,2900.0,34.5249,34.5329,34.5249,34.5329,2900.0
2006-03-15 12:55:00,43.42,43.46,43.42,43.46,4400.0,34.5329,34.5647,34.5329,34.5647,4400.0
2006-03-15 13:00:00,43.46,43.49,43.46,43.48,5200.0,34.5647,34.5886,34.5647,34.5806,5200.0
2006-03-15 13:05:00,43.49,43.54,43.49,43.54,8100.0,34.5886,34.6283,34.5886,34.6283,8100.0
2006-03-15 13:10:00,43.54,43.55,43.48,43.48,8400.0,34.6283,34.6363,34.5806,34.5806,8400.0
2006-03-15 13:15:00,43.48,43.5,43.48,43.49,12900.0,34.5806,34.5965,34.5806,34.5886,12900.0
2006-03-15 13:20:00,43.5,43.5,43.5,43.5,23000.0,34.5965,34.5965,34.5965,34.5965,23000.0
2006-03-15 13:25:00,43.5,43.5,43.49,43.5,4500.0,34.5965,34.5965,34.5886,34.5965,4500.0
2006-03-15 13:30:00,43.49,43.5,43.49,43.5,4900.0,34.5886,34.5965,34.5886,34.5965,4900.0
2006-03-15 13:35:00,43.5,43.5,43.49,43.49,6100.0,34.5965,34.5965,34.5886,34.5886,6100.0
2006-03-15 13:40:00,43.49,43.5,43.48,43.49,5000.0,34.5886,34.5965,34.5806,34.5886,5000.0
2006-03-15 13:45:00,43.49,43.49,43.47,43.48,5400.0,34.5886,34.5886,34.5727,34.5806,5400.0
2006-03-15 13:50:00,43.48,43.5,43.48,43.49,7600.0,34.5806,34.5965,34.5806,34.5886,7600.0
2006-03-15 13:55:00,43.49,43.5,43.49,43.5,4700.0,34.5886,34.5965,34.5886,34.5965,4700.0
2006-03-15 14:00:00,43.49,43.5,43.49,43.5,7500.0,34.5886,34.5965,34.5886,34.5965,7500.0
2006-03-15 14:05:00,43.5,43.51,43.49,43.51,26400.0,34.5965,34.6045,34.5886,34.6045,26400.0
2006-03-15 14:10:00,43.51,43.64,43.51,43.64,11300.0,34.6045,34.7079,34.6045,34.7079,11300.0
2006-03-15 14:15:00,43.62,43.63,43.59,43.6,5600.0,34.692,34.6999,34.6681,34.6761,5600.0
2006-03-15 14:20:00,43.59,43.61,43.56,43.61,9000.0,34.6681,34.684,34.6442,34.684,9000.0
2006-03-15 14:25:00,43.61,43.61,43.6,43.6,2700.0,34.684,34.684,34.6761,34.6761,2700.0
2006-03-15 14:30:00,43.61,43.61,43.59,43.6,5600.0,34.684,34.684,34.6681,34.6761,5600.0
2006-03-15 14:35:00,43.6,43.63,43.6,43.62,6900.0,34.6761,34.6999,34.6761,34.692,6900.0
2006-03-15 14:40:00,43.62,43.62,43.53,43.53,7900.0,34.692,34.692,34.6204,34.6204,7900.0
2006-03-15 14:45:00,43.53,43.54,43.51,43.53,12300.0,34.6204,34.6283,34.6045,34.6204,12300.0
2006-03-15 14:50:00,43.54,43.62,43.54,43.62,5300.0,34.6283,34.692,34.6283,34.692,5300.0
2006-03-15 14:55:00,43.62,43.64,43.61,43.63,8500.0,34.692,34.7079,34.684,34.6999,8500.0
2006-03-15 15:00:00,43.63,43.64,43.6,43.6,8200.0,34.6999,34.7079,34.6761,34.6761,8200.0
2006-03-15 15:05:00,43.6,43.61,43.6,43.61,4200.0,34.6761,34.684,34.6761,34.684,4200.0
2006-03-15 15:10:00,43.61,43.61,43.59,43.59,19900.0,34.684,34.684,34.6681,34.6681,19900.0
2006-03-15 15:15:00,43.6,43.63,43.59,43.62,10800.0,34.6761,34.6999,34.6681,34.692,10800.0
2006-03-15 15:20:00,43.63,43.7,43.63,43.7,15100.0,34.6999,34.7556,34.6999,34.7556,15100.0
2006-03-15 15:25:00,43.69,43.7,43.69,43.69,5500.0,34.7476,34.7556,34.7476,34.7476,5500.0
2006-03-15 15:30:00,43.69,43.69,43.64,43.64,8000.0,34.7476,34.7476,34.7079,34.7079,8000.0
2006-03-15 15:35:00,43.64,43.65,43.61,43.63,8300.0,34.7079,34.7158,34.684,34.6999,8300.0
2006-03-15 15:40:00,43.59,43.59,43.51,43.51,11400.0,34.6681,34.6681,34.6045,34.6045,11400.0
2006-03-15 15:45:00,43.49,43.52,43.38,43.4,37300.0,34.5886,34.6124,34.5011,34.517,37300.0
2006-03-15 15:50:00,43.39,43.55,43.39,43.53,40000.0,34.509,34.6363,34.509,34.6204,40000.0
2006-03-15 15:55:00,43.53,43.53,43.5,43.52,33900.0,34.6204,34.6204,34.5965,34.6124,33900.0
2006-03-16 09:30:00,43.01,43.02,42.99,43.0,76600.0,34.2068,34.2148,34.1909,34.1989,76600.0
2006-03-16 09:35:00,42.91,43.0,42.7,42.76,168500.0,34.1273,34.1989,33.9603,34.008,168500.0
2006-03-16 09:40:00,42.76,42.78,42.69,42.77,42500.0,34.008,34.0239,33.9523,34.0159,42500.0
2006-03-16 09:45:00,42.76,42.8,42.73,42.79,115700.0,34.008,34.0398,33.9841,34.0318,115700.0
2006-03-16 09:50:00,42.79,42.89,42.74,42.88,67700.0,34.0318,34.1114,33.9921,34.1034,67700.0
2006-03-16 09:55:00,42.86,42.9,42.81,42.86,173800.0,34.0875,34.1193,34.0478,34.0875,173800.0
2006-03-16 10:00:00,42.88,42.9,42.86,42.86,78900.0,34.1034,34.1193,34.0875,34.0875,78900.0
2006-03-16 10:05:00,42.86,42.86,42.81,42.82,63600.0,34.0875,34.0875,34.0478,34.0557,63600.0
2006-03-16 10:10:00,42.82,42.82,42.73,42.74,26800.0,34.0557,34.0557,33.9841,33.9921,26800.0
2006-03-16 10:15:00,42.74,42.8,42.74,42.77,23100.0,33.9921,34.0398,33.9921,34.0159,23100.0
2006-03-16 10:20:00,42.77,42.78,42.74,42.78,46500.0,34.0159,34.0239,33.9921,34.0239,46500.0
2006-03-16 10:25:00,42.78,42.78,42.71,42.71,20100.0,34.0239,34.0239,33.9682,33.9682,20100.0
2006-03-16 10:30:00,42.72,42.72,42.64,42.65,51000.0,33.9762,33.9762,33.9126,33.9205,51000.0
2006-03-16 10:35:00,42.65,42.65,42.56,42.56,27800.0,33.9205,33.9205,33.8489,33.8489,27800.0
2006-03-16 10:40:00,42.56,42.61,42.54,42.57,35200.0,33.8489,33.8887,33.833,33.8569,35200.0
2006-03-16 10:45:00,42.57,42.57,42.54,42.55,33000.0,33.8569,33.8569,33.833,33.841,33000.0
2006-03-16 10:50:00,42.55,42.55,42.5,42.51,67500.0,33.841,33.841,33.8012,33.8092,67500.0
2006-03-16 10:55:00,42.5,42.51,42.4,42.44,27300.0,33.8012,33.8092,33.7217,33.7535,27300.0
2006-03-16 11:00:00,42.45,42.48,42.42,42.42,23200.0,33.7614,33.7853,33.7376,33.7376,23200.0
2006-03-16 11:05:00,42.41,42.46,42.3,42.37,80200.0,33.7296,33.7694,33.6421,33.6978,80200.0
2006-03-16 11:10:00,42.36,42.36,42.26,42.28,61000.0,33.6899,33.6899,33.6103,33.6262,61000.0
2006-03-16 11:15:00,42.28,42.37,42.27,42.37,40200.0,33.6262,33.6978,33.6183,33.6978,40200.0
2006-03-16 11:20:00,42.37,42.39,42.28,42.28,10500.0,33.6978,33.7137,33.6262,33.6262,10500.0
2006-03-16 11:25:00,42.28,42.29,42.25,42.27,68800.0,33.6262,33.6342,33.6024,33.6183,68800.0
2006-03-16 11:30:00,42.25,42.26,42.09,42.16,104500.0,33.6024,33.6103,33.4751,33.5308,104500.0
2006-03-16 11:35:00,42.15,42.16,42.03,42.05,48700.0,33.5228,33.5308,33.4274,33.4433,48700.0
2006-03-16 11:40:00,42.04,42.1,42.04,42.09,65700.0,33.4354,33.4831,33.4354,33.4751,65700.0
2006-03-16 11:45:00,42.09,42.21,42.09,42.2,26200.0,33.4751,33.5706,33.4751,33.5626,26200.0
2006-03-16 11:50:00,42.2,42.31,42.2,42.31,22700.0,33.5626,33.6501,33.5626,33.6501,22700.0
2006-03-16 11:55:00,42.31,42.38,42.31,42.36,13700.0,33.6501,33.7058,33.6501,33.6899,13700.0
2006-03-16 12:00:00,42.36,42.37,42.27,42.27,34700.0,33.6899,33.6978,33.6183,33.6183,34700.0
2006-03-16 12:05:00,42.25,42.33,42.23,42.31,66100.0,33.6024,33.666,33.5865,33.6501,66100.0
2006-03-16 12:10:00,42.29,42.37,42.29,42.37,10000.0,33.6342,33.6978,33.6342,33.6978,10000.0
2006-03-16 12:15:00,42.37,42.44,42.37,42.41,16800.0,33.6978,33.7535,33.6978,33.7296,16800.0
2006-03-16 12:20:00,42.4,42.46,42.34,42.39,30800.0,33.7217,33.7694,33.674,33.7137,30800.0
2006-03-16 12:25:00,42.39,42.39,42.38,42.38,4900.0,33.7137,33.7137,33.7058,33.7058,4900.0
2006-03-16 12:30:00,42.38,42.39,42.37,42.38,12700.0,33.7058,33.7137,33.6978,33.7058,12700.0
2006-03-16 12:35:00,42.38,42.39,42.37,42.37,13300.0,33.7058,33.7137,33.6978,33.6978,13300.0
2006-03-16 12:40:00,42.36,42.45,42.36,42.45,20700.0,33.6899,33.7614,33.6899,33.7614,20700.0
2006-03-16 12:45:00,42.45,42.46,42.44,42.46,14600.0,33.7614,33.7694,33.7535,33.7694,14600.0
2006-03-16 12:50:00,42.46,42.46,42.41,42.41,25200.0,33.7694,33.7694,33.7296,33.7296,25200.0
2006-03-16 12:55:00,42.42,42.45,42.42,42.45,17200.0,33.7376,33.7614,33.7376,33.7614,17200.0
2006-03-16 13:00:00,42.45,42.47,42.45,42.47,32500.0,33.7614,33.7773,33.7614,33.7773,32500.0
2006-03-16 13:05:00,42.46,42.47,42.4,42.41,20200.0,33.7694,33.7773,33.7217,33.7296,20200.0
2006-03-16 13:10:00,42.4,42.4,42.36,42.36,18500.0,33.7217,33.7217,33.6899,33.6899,18500.0
2006-03-16 13:15:00,42.37,42.37,42.26,42.27,41100.0,33.6978,33.6978,33.6103,33.6183,41100.0
2006-03-16 13:20:00,42.27,42.27,42.24,42.25,29000.0,33.6183,33.6183,33.5944,33.6024,29000.0
2006-03-16 13:25:00,42.25,42.34,42.24,42.34,19700.0,33.6024,33.674,33.5944,33.674,19700.0
2006-03-16 13:30:00,42.34,42.34,42.31,42.32,7700.0,33.674,33.674,33.6501,33.658,7700.0
2006-03-16 13:35:00,42.32,42.32,42.3,42.3,3600.0,33.658,33.658,33.6421,33.6421,3600.0
2006-03-16 13:40:00,42.3,42.31,42.25,42.27,20800.0,33.6421,33.6501,33.6024,33.6183,20800.0
2006-03-16 13:45:00,42.27,42.28,42.26,42.28,8400.0,33.6183,33.6262,33.6103,33.6262,8400.0
2006-03-16 13:50:00,42.27,42.27,42.24,42.24,13000.0,33.6183,33.6183,33.5944,33.5944,13000.0
2006-03-16 13:55:00,42.24,42.27,42.2,42.2,51000.0,33.5944,33.6183,33.5626,33.5626,51000.0
2006-03-16 14:00:00,42.19,42.19,42.14,42.14,50100.0,33.5547,33.5547,33.5149,33.5149,50100.0
2006-03-16 14:05:00,42.14,42.17,42.14,42.14,32700.0,33.5149,33.5387,33.5149,33.5149,32700.0
2006-03-16 14:10:00,42.14,42.26,42.14,42.25,30200.0,33.5149,33.6103,33.5149,33.6024,30200.0
2006-03-16 14:15:00,42.24,42.25,42.18,42.18,31900.0,33.5944,33.6024,33.5467,33.5467,31900.0
2006-03-16 14:20:00,42.18,42.2,42.1,42.11,43400.0,33.5467,33.5626,33.4831,33.491,43400.0
2006-03-16 14:25:00,42.12,42.16,42.09,42.16,22900.0,33.499,33.5308,33.4751,33.5308,22900.0
2006-03-16 14:30:00,42.16,42.19,42.16,42.19,7200.0,33.5308,33.5547,33.5308,33.5547,7200.0
2006-03-16 14:35:00,42.18,42.21,42.18,42.2,10000.0,33.5467,33.5706,33.5467,33.5626,10000.0
2006-03-16 14:40:00,42.2,42.2,42.16,42.17,26400.0,33.5626,33.5626,33.5308,33.5387,26400.0
2006-03-16 14:45:00,42.17,42.18,42.16,42.17,10900.0,33.5387,33.5467,33.5308,33.5387,10900.0
2006-03-16 14:50:00,42.17,42.19,42.17,42.19,12700.0,33.5387,33.5547,33.5387,33.5547,12700.0
2006-03-16 14:55:00,42.18,42.24,42.18,42.23,20000.0,33.5467,33.5944,33.5467,33.5865,20000.0
2006-03-16 15:00:00,42.23,42.35,42.23,42.35,26700.0,33.5865,33.6819,33.5865,33.6819,26700.0
2006-03-16 15:05:00,42.35,42.35,42.33,42.35,25300.0,33.6819,33.6819,33.666,33.6819,25300.0
2006-03-16 15:10:00,42.34,42.35,42.32,42.35,23700.0,33.674,33.6819,33.658,33.6819,23700.0
2006-03-16 15:15:00,42.35,42.35,42.29,42.29,31600.0,33.6819,33.6819,33.6342,33.6342,31600.0
2006-03-16 15:20:00,42.28,42.29,42.24,42.27,26000.0,33.6262,33.6342,33.5944,33.6183,26000.0
2006-03-16 15:25:00,42.27,42.28,42.26,42.27,16500.0,33.6183,33.6262,33.6103,33.6183,16500.0
2006-03-16 15:30:00,42.27,42.27,42.15,42.16,49600.0,33.6183,33.6183,33.5228,33.5308,49600.0
2006-03-16 15:35:00,42.16,42.18,42.14,42.18,19800.0,33.5308,33.5467,33.5149,33.5467,19800.0
2006-03-16 15:40:00,42.18,42.2,42.17,42.19,23800.0,33.5467,33.5626,33.5387,33.5547,23800.0
2006-03-16 15:45:00,42.19,42.21,42.18,42.19,46700.0,33.5547,33.5706,33.5467,33.5547,46700.0
2006-03-16 15:50:00,42.18,42.22,42.13,42.21,71700.0,33.5467,33.5785,33.5069,33.5706,71700.0
2006-03-16 15:55:00,42.21,42.31,42.19,42.27,72300.0,33.5706,33.6501,33.5547,33.6183,72300.0
2006-03-17 09:30:00,42.53,42.53,42.38,42.5,44400.0,33.8251,33.8251,33.7058,33.8012,44400.0
2006-03-17 09:35:00,42.5,42.5,42.35,42.41,36100.0,33.8012,33.8012,33.6819,33.7296,36100.0
2006-03-17 09:40:00,42.41,42.45,42.4,42.41,5200.0,33.7296,33.7614,33.7217,33.7296,5200.0
2006-03-17 09:45:00,42.41,42.45,42.39,42.43,9400.0,33.7296,33.7614,33.7137,33.7455,9400.0
2006-03-17 09:50:00,42.42,42.42,42.39,42.4,9600.0,33.7376,33.7376,33.7137,33.7217,9600.0
2006-03-17 09:55:00,42.4,42.4,42.34,42.37,10500.0,33.7217,33.7217,33.674,33.6978,10500.0
2006-03-17 10:00:00,42.37,42.39,42.36,42.39,7400.0,33.6978,33.7137,33.6899,33.7137,7400.0
2006-03-17 10:05:00,42.38,42.39,42.34,42.35,16100.0,33.7058,33.7137,33.674,33.6819,16100.0
2006-03-17 10:10:00,42.34,42.38,42.32,42.35,41000.0,33.674,33.7058,33.658,33.6819,41000.0
2006-03-17 10:15:00,42.35,42.38,42.31,42.32,28300.0,33.6819,33.7058,33.6501,33.658,28300.0
2006-03-17 10:20:00,42.32,42.34,42.3,42.32,19100.0,33.658,33.674,33.6421,33.658,19100.0
2006-03-17 10:25:00,42.31,42.34,42.31,42.34,13800.0,33.6501,33.674,33.6501,33.674,13800.0
2006-03-17 10:30:00,42.34,42.34,42.29,42.29,8800.0,33.674,33.674,33.6342,33.6342,8800.0
2006-03-17 10:35:00,42.29,42.33,42.28,42.33,4700.0,33.6342,33.666,33.6262,33.666,4700.0
2006-03-17 10:40:00,42.33,42.41,42.33,42.36,26000.0,33.666,33.7296,33.666,33.6899,26000.0
2006-03-17 10:45:00,42.38,42.41,42.32,42.34,292300.0,33.7058,33.7296,33.658,33.674,292300.0
2006-03-17 10:50:00,42.34,42.34,42.28,42.33,4600.0,33.674,33.674,33.6262,33.666,4600.0
2006-03-17 10:55:00,42.34,42.35,42.28,42.3,6600.0,33.674,33.6819,33.6262,33.6421,6600.0
2006-03-17 11:00:00,42.3,42.32,42.25,42.26,13500.0,33.6421,33.658,33.6024,33.6103,13500.0
2006-03-17 11:05:00,42.27,42.29,42.27,42.29,15700.0,33.6183,33.6342,33.6183,33.6342,15700.0
2006-03-17 11:10:00,42.29,42.29,42.28,42.29,8600.0,33.6342,33.6342,33.6262,33.6342,8600.0
2006-03-17 11:15:00,42.29,42.29,42.28,42.28,5000.0,33.6342,33.6342,33.6262,33.6262,5000.0
2006-03-17 11:20:00,42.28,42.28,42.2,42.26,21000.0,33.6262,33.6262,33.5626,33.6103,21000.0
2006-03-17 11:25:00,42.26,42.26,42.25,42.26,6900.0,33.6103,33.6103,33.6024,33.6103,6900.0
2006-03-17 11:30:00,42.26,42.26,42.23,42.24,43000.0,33.6103,33.6103,33.5865,33.5944,43000.0
2006-03-17 11:35:00,42.24,42.25,42.23,42.24,15500.0,33.5944,33.6024,33.5865,33.5944,15500.0
2006-03-17 11:40:00,42.24,42.26,42.24,42.24,37900.0,33.5944,33.6103,33.5944,33.5944,37900.0
2006-03-17 11:45:00,42.24,42.25,42.23,42.24,29900.0,33.5944,33.6024,33.5865,33.5944,29900.0
2006-03-17 11:50:00,42.23,42.24,42.23,42.24,3100.0,33.5865,33.5944,33.5865,33.5944,3100.0
2006-03-17 11:55:00,42.24,42.24,42.24,42.24,6600.0,33.5944,33.5944,33.5944,33.5944,6600.0
2006-03-17 12:00:00,42.24,42.27,42.23,42.23,11800.0,33.5944,33.6183,33.5865,33.5865,11800.0
2006-03-17 12:05:00,42.24,42.24,42.23,42.24,10500.0,33.5944,33.5944,33.5865,33.5944,10500.0
2006-03-17 12:10:00,42.24,42.26,42.23,42.23,32700.0,33.5944,33.6103,33.5865,33.5865,32700.0
2006-03-17 12:15:00,42.22,42.25,42.22,42.24,9000.0,33.5785,33.6024,33.5785,33.5944,9000.0
2006-03-17 12:20:00,42.24,42.28,42.24,42.25,11100.0,33.5944,33.6262,33.5944,33.6024,11100.0
2006-03-17 12:25:00,42.26,42.27,42.23,42.24,8600.0,33.6103,33.6183,33.5865,33.5944,8600.0
2006-03-17 12:30:00,42.24,42.28,42.24,42.27,7500.0,33.5944,33.6262,33.5944,33.6183,7500.0
2006-03-17 12:35:00,42.26,42.33,42.26,42.31,3500.0,33.6103,33.666,33.6103,33.6501,3500.0
2006-03-17 12:40:00,42.31,42.34,42.31,42.34,4300.0,33.6501,33.674,33.6501,33.674,4300.0
2006-03-17 12:45:00,42.34,42.36,42.28,42.29,10900.0,33.674,33.6899,33.6262,33.6342,10900.0
2006-03-17 12:50:00,42.29,42.34,42.29,42.33,6400.0,33.6342,33.674,33.6342,33.666,6400.0
2006-03-17 12:55:00,42.34,42.38,42.32,42.32,9600.0,33.674,33.7058,33.658,33.658,9600.0
2006-03-17 13:00:00,42.34,42.46,42.34,42.46,8300.0,33.674,33.7694,33.674,33.7694,8300.0
2006-03-17 13:05:00,42.46,42.55,42.46,42.53,9400.0,33.7694,33.841,33.7694,33.8251,9400.0
2006-03-17 13:10:00,42.53,42.54,42.5,42.5,13700.0,33.8251,33.833,33.8012,33.8012,13700.0
2006-03-17 13:15:00,42.49,42.5,42.47,42.49,8300.0,33.7933,33.8012,33.7773,33.7933,8300.0
2006-03-17 13:20:00,42.49,42.52,42.46,42.46,16000.0,33.7933,33.8171,33.7694,33.7694,16000.0
2006-03-17 13:25:00,42.47,42.5,42.47,42.5,21500.0,33.7773,33.8012,33.7773,33.8012,21500.0
2006-03-17 13:30:00,42.5,42.54,42.5,42.51,11800.0,33.8012,33.833,33.8012,33.8092,11800.0
2006-03-17 13:35:00,42.5,42.5,42.48,42.48,11200.0,33.8012,33.8012,33.7853,33.7853,11200.0
2006-03-17 13:40:00,42.49,42.49,42.45,42.45,9200.0,33.7933,33.7933,33.7614,33.7614,9200.0
2006-03-17 13:45:00,42.43,42.44,42.42,42.44,3900.0,33.7455,33.7535,33.7376,33.7535,3900.0
2006-03-17 13:50:00,42.43,42.44,42.42,42.43,5500.0,33.7455,33.7535,33.7376,33.7455,5500.0
2006-03-17 13:55:00,42.44,42.44,42.43,42.44,2200.0,33.7535,33.7535,33.7455,33.7535,2200.0
2006-03-17 14:00:00,42.45,42.45,42.44,42.44,13600.0,33.7614,33.7614,33.7535,33.7535,13600.0
2006-03-17 14:05:00,42.45,42.45,42.44,42.45,7000.0,33.7614,33.7614,33.7535,33.7614,7000.0
2006-03-17 14:10:00,42.45,42.45,42.44,42.45,16400.0,33.7614,33.7614,33.7535,33.7614,16400.0
2006-03-17 14:15:00,42.45,42.5,42.45,42.49,14000.0,33.7614,33.8012,33.7614,33.7933,14000.0
2006-03-17 14:20:00,42.49,42.5,42.49,42.5,6100.0,33.7933,33.8012,33.7933,33.8012,6100.0
2006-03-17 14:25:00,42.5,42.5,42.49,42.49,2800.0,33.8012,33.8012,33.7933,33.7933,2800.0
2006-03-17 14:30:00,42.5,42.5,42.49,42.5,10800.0,33.8012,33.8012,33.7933,33.8012,10800.0
2006-03-17 14:35:00,42.5,42.5,42.5,42.5,5900.0,33.8012,33.8012,33.8012,33.8012,5900.0
2006-03-17 14:40:00,42.5,42.5,42.49,42.49,12200.0,33.8012,33.8012,33.7933,33.7933,12200.0
2006-03-17 14:45:00,42.49,42.5,42.48,42.5,2700.0,33.7933,33.8012,33.7853,33.8012,2700.0
2006-03-17 14:50:00,42.5,42.5,42.5,42.5,36900.0,33.8012,33.8012,33.8012,33.8012,36900.0
2006-03-17 14:55:00,42.5,42.5,42.49,42.49,6400.0,33.8012,33.8012,33.7933,33.7933,6400.0
2006-03-17 15:00:00,42.49,42.5,42.49,42.5,5900.0,33.7933,33.8012,33.7933,33.8012,5900.0
2006-03-17 15:05:00,42.49,42.5,42.49,42.49,4000.0,33.7933,33.8012,33.7933,33.7933,4000.0
2006-03-17 15:10:00,42.5,42.5,42.48,42.48,9800.0,33.8012,33.8012,33.7853,33.7853,9800.0
2006-03-17 15:15:00,42.48,42.49,42.47,42.47,3900.0,33.7853,33.7933,33.7773,33.7773,3900.0
2006-03-17 15:20:00,42.47,42.48,42.45,42.45,10100.0,33.7773,33.7853,33.7614,33.7614,10100.0
2006-03-17 15:25:00,42.45,42.47,42.44,42.47,36000.0,33.7614,33.7773,33.7535,33.7773,36000.0
2006-03-17 15:30:00,42.47,42.49,42.47,42.47,18400.0,33.7773,33.7933,33.7773,33.7773,18400.0
2006-03-17 15:35:00,42.47,42.47,42.45,42.45,14300.0,33.7773,33.7773,33.7614,33.7614,14300.0
2006-03-17 15:40:00,42.46,42.51,42.44,42.5,51200.0,33.7694,33.8092,33.7535,33.8012,51200.0
2006-03-17 15:45:00,42.5,42.53,42.44,42.49,27400.0,33.8012,33.8251,33.7535,33.7933,27400.0
2006-03-17 15:50:00,42.49,42.5,42.44,42.44,20700.0,33.7933,33.8012,33.7535,33.7535,20700.0
2006-03-17 15:55:00,42.44,42.46,42.4,42.4,28700.0,33.7535,33.7694,33.7217,33.7217,28700.0
2006-03-20 09:30:00,42.88,42.93,42.75,42.76,55700.0,34.1034,34.1432,34.0,34.008,55700.0
2006-03-20 09:35:00,42.75,42.83,42.73,42.83,42000.0,34.0,34.0637,33.9841,34.0637,42000.0
2006-03-20 09:40:00,42.83,42.9,42.81,42.89,42000.0,34.0637,34.1193,34.0478,34.1114,42000.0
2006-03-20 09:45:00,42.89,42.93,42.85,42.86,61100.0,34.1114,34.1432,34.0796,34.0875,61100.0
2006-03-20 09:50:00,42.86,42.88,42.81,42.86,23300.0,34.0875,34.1034,34.0478,34.0875,23300.0
2006-03-20 09:55:00,42.86,42.87,42.82,42.87,39800.0,34.0875,34.0955,34.0557,34.0955,39800.0
2006-03-20 10:00:00,42.87,42.92,42.86,42.9,35200.0,34.0955,34.1352,34.0875,34.1193,35200.0
2006-03-20 10:05:00,42.9,42.91,42.86,42.9,19200.0,34.1193,34.1273,34.0875,34.1193,19200.0
2006-03-20 10:10:00,42.85,42.85,42.75,42.75,25900.0,34.0796,34.0796,34.0,34.0,25900.0
2006-03-20 10:15:00,42.73,42.73,42.68,42.69,15300.0,33.9841,33.9841,33.9444,33.9523,15300.0
2006-03-20 10:20:00,42.68,42.68,42.64,42.64,32700.0,33.9444,33.9444,33.9126,33.9126,32700.0
2006-03-20 10:25:00,42.64,42.67,42.6,42.6,12900.0,33.9126,33.9364,33.8807,33.8807,12900.0
2006-03-20 10:30:00,42.61,42.61,42.45,42.47,3900.0,33.8887,33.8887,33.7614,33.7773,3900.0
2006-03-20 10:35:00,42.47,42.55,42.47,42.54,17800.0,33.7773,33.841,33.7773,33.833,17800.0
2006-03-20 10:40:00,42.52,42.52,42.4,42.41,12800.0,33.8171,33.8171,33.7217,33.7296,12800.0
2006-03-20 10:45:00,42.41,42.42,42.29,42.3,10900.0,33.7296,33.7376,33.6342,33.6421,10900.0
2006-03-20 10:50:00,42.3,42.3,42.25,42.26,3800.0,33.6421,33.6421,33.6024,33.6103,3800.0
2006-03-20 10:55:00,42.26,42.33,42.25,42.32,16400.0,33.6103,33.666,33.6024,33.658,16400.0
2006-03-20 11:00:00,42.31,42.39,42.3,42.37,21200.0,33.6501,33.7137,33.6421,33.6978,21200.0
2006-03-20 11:05:00,42.37,42.38,42.37,42.38,9900.0,33.6978,33.7058,33.6978,33.7058,9900.0
2006-03-20 11:10:00,42.38,42.4,42.37,42.39,17900.0,33.7058,33.7217,33.6978,33.7137,17900.0
2006-03-20 11:15:00,42.39,42.39,42.34,42.34,31900.0,33.7137,33.7137,33.674,33.674,31900.0
2006-03-20 11:20:00,42.34,42.34,42.28,42.28,17200.0,33.674,33.674,33.6262,33.6262,17200.0
2006-03-20 11:25:00,42.28,42.29,42.26,42.28,7400.0,33.6262,33.6342,33.6103,33.6262,7400.0
2006-03-20 11:30:00,42.29,42.29,42.24,42.25,14600.0,33.6342,33.6342,33.5944,33.6024,14600.0
2006-03-20 11:35:00,42.25,42.3,42.25,42.3,19700.0,33.6024,33.6421,33.6024,33.6421,19700.0
2006-03-20 11:40:00,42.3,42.31,42.3,42.3,3100.0,33.6421,33.6501,33.6421,33.6421,3100.0
2006-03-20 11:45:00,42.29,42.3,42.29,42.29,1200.0,33.6342,33.6421,33.6342,33.6342,1200.0
2006-03-20 11:50:00,42.3,42.3,42.29,42.3,2500.0,33.6421,33.6421,33.6342,33.6421,2500.0
2006-03-20 11:55:00,42.3,42.31,42.29,42.3,13200.0,33.6421,33.6501,33.6342,33.6421,13200.0
2006-03-20 12:00:00,42.3,42.31,42.25,42.25,10100.0,33.6421,33.6501,33.6024,33.6024,10100.0
2006-03-20 12:05:00,42.25,42.25,42.24,42.25,8500.0,33.6024,33.6024,33.5944,33.6024,8500.0
2006-03-20 12:10:00,42.25,42.25,42.2,42.23,13800.0,33.6024,33.6024,33.5626,33.5865,13800.0
2006-03-20 12:15:00,42.23,42.23,42.15,42.15,6700.0,33.5865,33.5865,33.5228,33.5228,6700.0
2006-03-20 12:20:00,42.15,42.15,42.08,42.09,20600.0,33.5228,33.5228,33.4672,33.4751,20600.0
2006-03-20 12:25:00,42.09,42.13,42.09,42.12,8900.0,33.4751,33.5069,33.4751,33.499,8900.0
2006-03-20 12:30:00,42.12,42.16,42.1,42.15,18500.0,33.499,33.5308,33.4831,33.5228,18500.0
2006-03-20 12:35:00,42.15,42.2,42.15,42.18,9500.0,33.5228,33.5626,33.5228,33.5467,9500.0
2006-03-20 12:40:00,42.18,42.2,42.15,42.15,11700.0,33.5467,33.5626,33.5228,33.5228,11700.0
2006-03-20 12:45:00,42.16,42.16,42.15,42.15,7800.0,33.5308,33.5308,33.5228,33.5228,7800.0
2006-03-20 12:50:00,42.15,42.16,42.11,42.15,37000.0,33.5228,33.5308,33.491,33.5228,37000.0
2006-03-20 12:55:00,42.14,42.16,42.09,42.09,14400.0,33.5149,33.5308,33.4751,33.4751,14400.0
2006-03-20 13:00:00,42.08,42.12,42.08,42.11,8900.0,33.4672,33.499,33.4672,33.491,8900.0
2006-03-20 13:05:00,42.12,42.12,42.07,42.09,14600.0,33.499,33.499,33.4592,33.4751,14600.0
2006-03-20 13:10:00,42.09,42.12,42.08,42.12,10700.0,33.4751,33.499,33.4672,33.499,10700.0
2006-03-20 13:15:00,42.11,42.15,42.11,42.13,7700.0,33.491,33.5228,33.491,33.5069,7700.0
2006-03-20 13:20:00,42.13,42.15,42.13,42.14,5800.0,33.5069,33.5228,33.5069,33.5149,5800.0
2006-03-20 13:25:00,42.14,42.15,42.12,42.14,30100.0,33.5149,33.5228,33.499,33.5149,30100.0
2006-03-20 13:30:00,42.14,42.18,42.1,42.18,21900.0,33.5149,33.5467,33.4831,33.5467,21900.0
2006-03-20 13:35:00,42.17,42.2,42.14,42.2,16300.0,33.5387,33.5626,33.5149,33.5626,16300.0
2006-03-20 13:40:00,42.21,42.25,42.21,42.22,12200.0,33.5706,33.6024,33.5706,33.5785,12200.0
2006-03-20 13:45:00,42.23,42.23,42.14,42.15,9200.0,33.5865,33.5865,33.5149,33.5228,9200.0
2006-03-20 13:50:00,42.15,42.17,42.13,42.17,13500.0,33.5228,33.5387,33.5069,33.5387,13500.0
2006-03-20 13:55:00,42.17,42.17,42.16,42.16,4700.0,33.5387,33.5387,33.5308,33.5308,4700.0
2006-03-20 14:00:00,42.17,42.21,42.15,42.15,15900.0,33.5387,33.5706,33.5228,33.5228,15900.0
2006-03-20 14:05:00,42.2,42.21,42.15,42.2,13800.0,33.5626,33.5706,33.5228,33.5626,13800.0
2006-03-20 14:10:00,42.2,42.2,42.18,42.19,11300.0,33.5626,33.5626,33.5467,33.5547,11300.0
2006-03-20 14:15:00,42.19,42.19,42.18,42.19,7600.0,33.5547,33.5547,33.5467,33.5547,7600.0
2006-03-20 14:20:00,42.19,42.19,42.14,42.14,11200.0,33.5547,33.5547,33.5149,33.5149,11200.0
2006-03-20 14:25:00,42.14,42.17,42.13,42.16,7400.0,33.5149,33.5387,33.5069,33.5308,7400.0
2006-03-20 14:30:00,42.14,42.15,42.14,42.15,9000.0,33.5149,33.5228,33.5149,33.5228,9000.0
2006-03-20 14:35:00,42.15,42.15,42.06,42.08,29000.0,33.5228,33.5228,33.4513,33.4672,29000.0
2006-03-20 14:40:00,42.08,42.12,42.07,42.11,10200.0,33.4672,33.499,33.4592,33.491,10200.0
2006-03-20 14:45:00,42.11,42.11,42.1,42.1,10700.0,33.491,33.491,33.4831,33.4831,10700.0
2006-03-20 14:50:00,42.11,42.11,42.09,42.1,38400.0,33.491,33.491,33.4751,33.4831,38400.0
2006-03-20 14:55:00,42.1,42.13,42.1,42.1,19500.0,33.4831,33.5069,33.4831,33.4831,19500.0
2006-03-20 15:00:00,42.1,42.11,42.1,42.11,8700.0,33.4831,33.491,33.4831,33.491,8700.0
2006-03-20 15:05:00,42.1,42.11,42.09,42.09,20700.0,33.4831,33.491,33.4751,33.4751,20700.0
2006-03-20 15:10:00,42.09,42.1,42.09,42.1,16500.0,33.4751,33.4831,33.4751,33.4831,16500.0
2006-03-20 15:15:00,42.1,42.13,42.06,42.11,132500.0,33.4831,33.5069,33.4513,33.491,132500.0
2006-03-20 15:20:00,42.11,42.12,42.11,42.12,63700.0,33.491,33.499,33.491,33.499,63700.0
2006-03-20 15:25:00,42.12,42.12,42.08,42.09,23700.0,33.499,33.499,33.4672,33.4751,23700.0
2006-03-20 15:30:00,42.08,42.1,42.08,42.1,30200.0,33.4672,33.4831,33.4672,33.4831,30200.0
2006-03-20 15:35:00,42.1,42.1,42.07,42.08,8900.0,33.4831,33.4831,33.4592,33.4672,8900.0
2006-03-20 15:40:00,42.08,42.08,42.02,42.02,71800.0,33.4672,33.4672,33.4195,33.4195,71800.0
2006-03-20 15:45:00,42.02,42.03,41.95,41.99,65700.0,33.4195,33.4274,33.3638,33.3956,65700.0
2006-03-20 15:50:00,42.0,42.02,41.99,42.01,35900.0,33.4035,33.4195,33.3956,33.4115,35900.0
2006-03-20 15:55:00,42.01,42.01,41.98,42.0,72200.0,33.4115,33.4115,33.3876,33.4035,72200.0
2006-03-21 09:30:00,42.24,42.3,42.23,42.23,34900.0,33.5944,33.6421,33.5865,33.5865,34900.0
2006-03-21 09:35:00,42.24,42.24,42.21,42.21,19500.0,33.5944,33.5944,33.5706,33.5706,19500.0
2006-03-21 09:40:00,42.2,42.22,42.2,42.21,21300.0,33.5626,33.5785,33.5626,33.5706,21300.0
2006-03-21 09:45:00,42.21,42.21,42.13,42.15,106400.0,33.5706,33.5706,33.5069,33.5228,106400.0
2006-03-21 09:50:00,42.15,42.15,42.11,42.13,44800.0,33.5228,33.5228,33.491,33.5069,44800.0
2006-03-21 09:55:00,42.13,42.15,42.13,42.14,26600.0,33.5069,33.5228,33.5069,33.5149,26600.0
2006-03-21 10:00:00,42.14,42.17,42.12,42.14,44100.0,33.5149,33.5387,33.499,33.5149,44100.0
2006-03-21 10:05:00,42.14,42.15,42.06,42.08,31700.0,33.5149,33.5228,33.4513,33.4672,31700.0
2006-03-21 10:10:00,42.08,42.12,42.08,42.12,7300.0,33.4672,33.499,33.4672,33.499,7300.0
2006-03-21 10:15:00,42.12,42.13,42.08,42.13,52700.0,33.499,33.5069,33.4672,33.5069,52700.0
2006-03-21 10:20:00,42.11,42.11,42.09,42.09,9800.0,33.491,33.491,33.4751,33.4751,9800.0
2006-03-21 10:25:00,42.09,42.1,42.08,42.1,3700.0,33.4751,33.4831,33.4672,33.4831,3700.0
2006-03-21 10:30:00,42.1,42.12,42.1,42.11,4000.0,33.4831,33.499,33.4831,33.491,4000.0
2006-03-21 10:35:00,42.11,42.12,42.03,42.06,8700.0,33.491,33.499,33.4274,33.4513,8700.0
2006-03-21 10:40:00,42.06,42.09,42.06,42.09,6000.0,33.4513,33.4751,33.4513,33.4751,6000.0
2006-03-21 10:45:00,42.09,42.09,42.05,42.07,7300.0,33.4751,33.4751,33.4433,33.4592,7300.0
2006-03-21 10:50:00,42.08,42.08,42.0,42.0,12300.0,33.4672,33.4672,33.4035,33.4035,12300.0
2006-03-21 10:55:00,42.0,42.0,41.99,41.99,8900.0,33.4035,33.4035,33.3956,33.3956,8900.0
2006-03-21 11:00:00,41.98,41.99,41.92,41.93,45000.0,33.3876,33.3956,33.3399,33.3479,45000.0
2006-03-21 11:05:00,41.93,41.99,41.93,41.95,21000.0,33.3479,33.3956,33.3479,33.3638,21000.0
2006-03-21 11:10:00,41.96,42.03,41.96,41.98,20100.0,33.3717,33.4274,33.3717,33.3876,20100.0
2006-03-21 11:15:00,41.98,41.99,41.98,41.99,6100.0,33.3876,33.3956,33.3876,33.3956,6100.0
2006-03-21 11:20:00,41.97,42.0,41.97,41.99,5200.0,33.3797,33.4035,33.3797,33.3956,5200.0
2006-03-21 11:25:00,41.99,42.0,41.98,41.99,19500.0,33.3956,33.4035,33.3876,33.3956,19500.0
2006-03-21 11:30:00,41.99,42.02,41.99,42.02,7900.0,33.3956,33.4195,33.3956,33.4195,7900.0
2006-03-21 11:35:00,42.05,42.05,41.96,41.99,10700.0,33.4433,33.4433,33.3717,33.3956,10700.0
2006-03-21 11:40:00,42.0,42.0,41.97,41.99,6500.0,33.4035,33.4035,33.3797,33.3956,6500.0
2006-03-21 11:45:00,41.99,42.0,41.98,42.0,4300.0,33.3956,33.4035,33.3876,33.4035,4300.0
2006-03-21 11:50:00,42.0,42.0,41.98,41.98,3500.0,33.4035,33.4035,33.3876,33.3876,3500.0
2006-03-21 11:55:00,41.99,42.0,41.99,42.0,2900.0,33.3956,33.4035,33.3956,33.4035,2900.0
2006-03-21 12:00:00,42.0,42.02,41.98,41.99,21300.0,33.4035,33.4195,33.3876,33.3956,21300.0
2006-03-21 12:05:00,42.0,42.02,41.99,42.0,15700.0,33.4035,33.4195,33.3956,33.4035,15700.0
2006-03-21 12:10:00,42.0,42.01,41.99,42.0,9000.0,33.4035,33.4115,33.3956,33.4035,9000.0
2006-03-21 12:15:00,42.0,42.0,41.99,42.0,2400.0,33.4035,33.4035,33.3956,33.4035,2400.0
2006-03-21 12:20:00,42.0,42.01,41.99,42.01,4800.0,33.4035,33.4115,33.3956,33.4115,4800.0
2006-03-21 12:25:00,42.01,42.05,42.01,42.05,3800.0,33.4115,33.4433,33.4115,33.4433,3800.0
2006-03-21 12:30:00,42.04,42.09,42.04,42.09,8800.0,33.4354,33.4751,33.4354,33.4751,8800.0
2006-03-21 12:35:00,42.1,42.1,42.09,42.1,7100.0,33.4831,33.4831,33.4751,33.4831,7100.0
2006-03-21 12:40:00,42.09,42.09,42.07,42.07,7500.0,33.4751,33.4751,33.4592,33.4592,7500.0
2006-03-21 12:45:00,42.07,42.07,42.04,42.05,11300.0,33.4592,33.4592,33.4354,33.4433,11300.0
2006-03-21 12:50:00,42.05,42.05,42.05,42.05,4800.0,33.4433,33.4433,33.4433,33.4433,4800.0
2006-03-21 12:55:00,42.04,42.04,42.03,42.04,7100.0,33.4354,33.4354,33.4274,33.4354,7100.0
2006-03-21 13:00:00,42.04,42.04,42.01,42.02,8500.0,33.4354,33.4354,33.4115,33.4195,8500.0
2006-03-21 13:05:00,42.02,42.02,41.93,41.96,43600.0,33.4195,33.4195,33.3479,33.3717,43600.0
2006-03-21 13:10:00,41.96,41.97,41.92,41.93,22100.0,33.3717,33.3797,33.3399,33.3479,22100.0
2006-03-21 13:15:00,41.93,41.94,41.9,41.9,14800.0,33.3479,33.3558,33.324,33.324,14800.0
2006-03-21 13:20:00,41.9,41.9,41.89,41.9,9000.0,33.324,33.324,33.3161,33.324,9000.0
2006-03-21 13:25:00,41.9,41.9,41.86,41.87,7800.0,33.324,33.324,33.2922,33.3002,7800.0
2006-03-21 13:30:00,41.87,41.89,41.86,41.88,21000.0,33.3002,33.3161,33.2922,33.3081,21000.0
2006-03-21 13:35:00,41.88,41.95,41.88,41.94,14400.0,33.3081,33.3638,33.3081,33.3558,14400.0
2006-03-21 13:40:00,41.93,41.94,41.9,41.92,9400.0,33.3479,33.3558,33.324,33.3399,9400.0
2006-03-21 13:45:00,41.91,41.92,41.88,41.88,7700.0,33.332,33.3399,33.3081,33.3081,7700.0
2006-03-21 13:50:00,41.89,41.9,41.89,41.89,16300.0,33.3161,33.324,33.3161,33.3161,16300.0
2006-03-21 13:55:00,41.89,41.93,41.88,41.92,9700.0,33.3161,33.3479,33.3081,33.3399,9700.0
2006-03-21 14:00:00,41.92,41.92,41.89,41.89,12000.0,33.3399,33.3399,33.3161,33.3161,12000.0
2006-03-21 14:05:00,41.89,41.9,41.88,41.89,12000.0,33.3161,33.324,33.3081,33.3161,12000.0
2006-03-21 14:10:00,41.88,41.9,41.87,41.88,7200.0,33.3081,33.324,33.3002,33.3081,7200.0
2006-03-21 14:15:00,41.88,41.88,41.86,41.87,2500.0,33.3081,33.3081,33.2922,33.3002,2500.0
2006-03-21 14:20:00,41.87,41.88,41.86,41.88,12900.0,33.3002,33.3081,33.2922,33.3081,12900.0
2006-03-21 14:25:00,41.88,41.92,41.87,41.92,8200.0,33.3081,33.3399,33.3002,33.3399,8200.0
2006-03-21 14:30:00,41.94,41.94,41.91,41.92,8800.0,33.3558,33.3558,33.332,33.3399,8800.0
2006-03-21 14:35:00,41.91,41.92,41.91,41.92,15700.0,33.332,33.3399,33.332,33.3399,15700.0
2006-03-21 14:40:00,41.92,41.92,41.9,41.9,7200.0,33.3399,33.3399,33.324,33.324,7200.0
2006-03-21 14:45:00,41.91,41.91,41.89,41.89,10300.0,33.332,33.332,33.3161,33.3161,10300.0
2006-03-21 14:50:00,41.91,41.91,41.89,41.89,5800.0,33.332,33.332,33.3161,33.3161,5800.0
2006-03-21 14:55:00,41.9,41.9,41.87,41.9,32200.0,33.324,33.324,33.3002,33.324,32200.0
2006-03-21 15:00:00,41.89,41.9,41.89,41.9,5400.0,33.3161,33.324,33.3161,33.324,5400.0
2006-03-21 15:05:00,41.9,41.9,41.88,41.88,18300.0,33.324,33.324,33.3081,33.3081,18300.0
2006-03-21 15:10:00,41.89,41.9,41.89,41.9,14800.0,33.3161,33.324,33.3161,33.324,14800.0
2006-03-21 15:15:00,41.9,41.9,41.89,41.89,4600.0,33.324,33.324,33.3161,33.3161,4600.0
2006-03-21 15:20:00,41.9,41.94,41.89,41.93,14700.0,33.324,33.3558,33.3161,33.3479,14700.0
2006-03-21 15:25:00,41.94,41.94,41.9,41.9,10500.0,33.3558,33.3558,33.324,33.324,10500.0
2006-03-21 15:30:00,41.9,41.91,41.9,41.91,5100.0,33.324,33.332,33.324,33.332,5100.0
2006-03-21 15:35:00,41.91,41.94,41.91,41.94,25400.0,33.332,33.3558,33.332,33.3558,25400.0
2006-03-21 15:40:00,41.94,41.96,41.93,41.94,20300.0,33.3558,33.3717,33.3479,33.3558,20300.0
2006-03-21 15:45:00,41.94,41.95,41.93,41.93,8900.0,33.3558,33.3638,33.3479,33.3479,8900.0
2006-03-21 15:50:00,41.94,41.95,41.93,41.94,26000.0,33.3558,33.3638,33.3479,33.3558,26000.0
2006-03-21 15:55:00,41.94,41.97,41.94,41.96,34500.0,33.3558,33.3797,33.3558,33.3717,34500.0
2006-03-22 09:30:00,42.33,42.33,42.33,42.33,0.0,33.666,33.666,33.666,33.666,0.0
2006-03-22 09:35:00,42.3,42.39,42.26,42.3,44300.0,33.6421,33.7137,33.6103,33.6421,44300.0
2006-03-22 09:40:00,42.3,42.3,42.21,42.3,42000.0,33.6421,33.6421,33.5706,33.6421,42000.0
2006-03-22 09:45:00,42.3,42.31,42.29,42.31,167800.0,33.6421,33.6501,33.6342,33.6501,167800.0
2006-03-22 09:50:00,42.32,42.32,42.3,42.3,13100.0,33.658,33.658,33.6421,33.6421,13100.0
2006-03-22 09:55:00,42.3,42.38,42.3,42.38,32100.0,33.6421,33.7058,33.6421,33.7058,32100.0
2006-03-22 10:00:00,42.37,42.38,42.31,42.37,21000.0,33.6978,33.7058,33.6501,33.6978,21000.0
2006-03-22 10:05:00,42.38,42.45,42.37,42.43,23700.0,33.7058,33.7614,33.6978,33.7455,23700.0
2006-03-22 10:10:00,42.44,42.76,42.44,42.75,39400.0,33.7535,34.008,33.7535,34.0,39400.0
2006-03-22 10:15:00,42.76,42.76,42.64,42.64,26500.0,34.008,34.008,33.9126,33.9126,26500.0
2006-03-22 10:20:00,42.64,42.73,42.63,42.73,15300.0,33.9126,33.9841,33.9046,33.9841,15300.0
2006-03-22 10:25:00,42.72,42.72,42.64,42.64,13700.0,33.9762,33.9762,33.9126,33.9126,13700.0
2006-03-22 10:30:00,42.64,42.75,42.64,42.73,16200.0,33.9126,34.0,33.9126,33.9841,16200.0
2006-03-22 10:35:00,42.72,42.78,42.67,42.75,31900.0,33.9762,34.0239,33.9364,34.0,31900.0
2006-03-22 10:40:00,42.73,42.77,42.71,42.74,5900.0,33.9841,34.0159,33.9682,33.9921,5900.0
2006-03-22 10:45:00,42.75,42.78,42.74,42.74,13000.0,34.0,34.0239,33.9921,33.9921,13000.0
2006-03-22 10:50:00,42.74,42.76,42.74,42.75,10700.0,33.9921,34.008,33.9921,34.0,10700.0
2006-03-22 10:55:00,42.75,42.75,42.71,42.71,11200.0,34.0,34.0,33.9682,33.9682,11200.0
2006-03-22 11:00:00,42.7,42.78,42.7,42.78,19000.0,33.9603,34.0239,33.9603,34.0239,19000.0
2006-03-22 11:05:00,42.78,42.79,42.77,42.79,13800.0,34.0239,34.0318,34.0159,34.0318,13800.0
2006-03-22 11:10:00,42.79,42.88,42.79,42.86,20800.0,34.0318,34.1034,34.0318,34.0875,20800.0
2006-03-22 11:15:00,42.86,42.87,42.81,42.81,11000.0,34.0875,34.0955,34.0478,34.0478,11000.0
2006-03-22 11:20:00,42.81,42.87,42.8,42.85,27900.0,34.0478,34.0955,34.0398,34.0796,27900.0
2006-03-22 11:25:00,42.86,42.87,42.85,42.86,10100.0,34.0875,34.0955,34.0796,34.0875,10100.0
2006-03-22 11:30:00,42.85,42.85,42.79,42.8,11900.0,34.0796,34.0796,34.0318,34.0398,11900.0
2006-03-22 11:35:00,42.8,42.87,42.8,42.86,9600.0,34.0398,34.0955,34.0398,34.0875,9600.0
2006-03-22 11:40:00,42.86,42.93,42.86,42.92,12100.0,34.0875,34.1432,34.0875,34.1352,12100.0
2006-03-22 11:45:00,42.91,42.92,42.84,42.89,7700.0,34.1273,34.1352,34.0716,34.1114,7700.0
2006-03-22 11:50:00,42.89,42.92,42.87,42.87,9600.0,34.1114,34.1352,34.0955,34.0955,9600.0
2006-03-22 11:55:00,42.86,42.89,42.86,42.87,6900.0,34.0875,34.1114,34.0875,34.0955,6900.0
2006-03-22 12:00:00,42.87,42.9,42.87,42.9,14500.0,34.0955,34.1193,34.0955,34.1193,14500.0
2006-03-22 12:05:00,42.9,42.98,42.9,42.95,13500.0,34.1193,34.183,34.1193,34.1591,13500.0
2006-03-22 12:10:00,42.96,42.97,42.93,42.94,6200.0,34.1671,34.175,34.1432,34.1511,6200.0
2006-03-22 12:15:00,42.91,42.92,42.88,42.88,6600.0,34.1273,34.1352,34.1034,34.1034,6600.0
2006-03-22 12:20:00,42.87,42.87,42.86,42.87,16600.0,34.0955,34.0955,34.0875,34.0955,16600.0
2006-03-22 12:25:00,42.88,42.89,42.87,42.88,6500.0,34.1034,34.1114,34.0955,34.1034,6500.0
2006-03-22 12:30:00,42.88,42.89,42.86,42.86,4800.0,34.1034,34.1114,34.0875,34.0875,4800.0
2006-03-22 12:35:00,42.86,42.86,42.84,42.84,5100.0,34.0875,34.0875,34.0716,34.0716,5100.0
2006-03-22 12:40:00,42.85,42.85,42.81,42.81,11600.0,34.0796,34.0796,34.0478,34.0478,11600.0
2006-03-22 12:45:00,42.81,42.82,42.8,42.8,5100.0,34.0478,34.0557,34.0398,34.0398,5100.0
2006-03-22 12:50:00,42.8,42.8,42.76,42.76,6400.0,34.0398,34.0398,34.008,34.008,6400.0
2006-03-22 12:55:00,42.75,42.76,42.73,42.73,7500.0,34.0,34.008,33.9841,33.9841,7500.0
2006-03-22 13:00:00,42.74,42.74,42.69,42.69,10200.0,33.9921,33.9921,33.9523,33.9523,10200.0
2006-03-22 13:05:00,42.69,42.7,42.66,42.7,16700.0,33.9523,33.9603,33.9285,33.9603,16700.0
2006-03-22 13:10:00,42.7,42.7,42.64,42.66,6900.0,33.9603,33.9603,33.9126,33.9285,6900.0
2006-03-22 13:15:00,42.65,42.65,42.63,42.64,10600.0,33.9205,33.9205,33.9046,33.9126,10600.0
2006-03-22 13:20:00,42.63,42.67,42.63,42.67,10400.0,33.9046,33.9364,33.9046,33.9364,10400.0
2006-03-22 13:25:00,42.67,42.67,42.65,42.65,6200.0,33.9364,33.9364,33.9205,33.9205,6200.0
2006-03-22 13:30:00,42.64,42.66,42.64,42.65,6000.0,33.9126,33.9285,33.9126,33.9205,6000.0
2006-03-22 13:35:00,42.65,42.66,42.64,42.64,4200.0,33.9205,33.9285,33.9126,33.9126,4200.0
2006-03-22 13:40:00,42.64,42.67,42.64,42.67,6800.0,33.9126,33.9364,33.9126,33.9364,6800.0
2006-03-22 13:45:00,42.67,42.76,42.66,42.75,19400.0,33.9364,34.008,33.9285,34.0,19400.0
2006-03-22 13:50:00,42.75,42.76,42.72,42.72,7900.0,34.0,34.008,33.9762,33.9762,7900.0
2006-03-22 13:55:00,42.72,42.73,42.72,42.72,4000.0,33.9762,33.9841,33.9762,33.9762,4000.0
2006-03-22 14:00:00,42.73,42.75,42.73,42.75,6700.0,33.9841,34.0,33.9841,34.0,6700.0
2006-03-22 14:05:00,42.75,42.75,42.73,42.75,8300.0,34.0,34.0,33.9841,34.0,8300.0
2006-03-22 14:10:00,42.75,42.75,42.69,42.74,7600.0,34.0,34.0,33.9523,33.9921,7600.0
2006-03-22 14:15:00,42.73,42.76,42.73,42.76,4300.0,33.9841,34.008,33.9841,34.008,4300.0
2006-03-22 14:20:00,42.75,42.77,42.73,42.75,5900.0,34.0,34.0159,33.9841,34.0,5900.0
2006-03-22 14:25:00,42.75,42.78,42.73,42.73,7400.0,34.0,34.0239,33.9841,33.9841,7400.0
2006-03-22 14:30:00,42.73,42.73,42.7,42.7,8800.0,33.9841,33.9841,33.9603,33.9603,8800.0
2006-03-22 14:35:00,42.71,42.71,42.65,42.66,7300.0,33.9682,33.9682,33.9205,33.9285,7300.0
2006-03-22 14:40:00,42.66,42.69,42.65,42.67,9200.0,33.9285,33.9523,33.9205,33.9364,9200.0
2006-03-22 14:45:00,42.67,42.72,42.67,42.7,9100.0,33.9364,33.9762,33.9364,33.9603,9100.0
2006-03-22 14:50:00,42.71,42.74,42.71,42.72,11000.0,33.9682,33.9921,33.9682,33.9762,11000.0
2006-03-22 14:55:00,42.73,42.74,42.7,42.71,9800.0,33.9841,33.9921,33.9603,33.9682,9800.0
2006-03-22 15:00:00,42.71,42.71,42.69,42.69,9200.0,33.9682,33.9682,33.9523,33.9523,9200.0
2006-03-22 15:05:00,42.7,42.74,42.69,42.72,9300.0,33.9603,33.9921,33.9523,33.9762,9300.0
2006-03-22 15:10:00,42.73,42.8,42.72,42.77,13700.0,33.9841,34.0398,33.9762,34.0159,13700.0
2006-03-22 15:15:00,42.77,42.78,42.75,42.75,13500.0,34.0159,34.0239,34.0,34.0,13500.0
2006-03-22 15:20:00,42.75,42.77,42.75,42.76,8800.0,34.0,34.0159,34.0,34.008,8800.0
2006-03-22 15:25:00,42.75,42.77,42.66,42.69,25000.0,34.0,34.0159,33.9285,33.9523,25000.0
2006-03-22 15:30:00,42.68,42.8,42.68,42.78,20500.0,33.9444,34.0398,33.9444,34.0239,20500.0
2006-03-22 15:35:00,42.78,42.81,42.78,42.81,10700.0,34.0239,34.0478,34.0239,34.0478,10700.0
2006-03-22 15:40:00,42.81,42.88,42.81,42.88,16800.0,34.0478,34.1034,34.0478,34.1034,16800.0
2006-03-22 15:45:00,42.89,42.89,42.87,42.87,25100.0,34.1114,34.1114,34.0955,34.0955,25100.0
2006-03-22 15:50:00,42.87,42.87,42.84,42.84,14700.0,34.0955,34.0955,34.0716,34.0716,14700.0
2006-03-22 15:55:00,42.84,42.84,42.73,42.76,36600.0,34.0716,34.0716,33.9841,34.008,36600.0
2006-03-23 09:30:00,41.97,42.1,41.8,41.8,86800.0,33.3797,33.4831,33.2445,33.2445,86800.0
2006-03-23 09:35:00,41.8,41.91,41.63,41.74,236200.0,33.2445,33.332,33.1093,33.1968,236200.0
2006-03-23 09:40:00,41.73,41.75,41.53,41.56,153900.0,33.1888,33.2047,33.0297,33.0536,153900.0
2006-03-23 09:45:00,41.57,41.59,41.42,41.55,199300.0,33.0616,33.0775,32.9423,33.0456,199300.0
2006-03-23 09:50:00,41.5,41.54,41.35,41.37,195200.0,33.0059,33.0377,32.8866,32.9025,195200.0
2006-03-23 09:55:00,41.35,41.41,41.29,41.3,122100.0,32.8866,32.9343,32.8389,32.8468,122100.0
2006-03-23 10:00:00,41.3,41.3,40.95,41.0,237600.0,32.8468,32.8468,32.5685,32.6082,237600.0
2006-03-23 10:05:00,40.99,41.01,40.85,41.0,170800.0,32.6003,32.6162,32.4889,32.6082,170800.0
2006-03-23 10:10:00,41.0,41.37,41.0,41.25,218700.0,32.6082,32.9025,32.6082,32.8071,218700.0
2006-03-23 10:15:00,41.25,41.36,41.12,41.22,145200.0,32.8071,32.8945,32.7037,32.7832,145200.0
2006-03-23 10:20:00,41.22,41.34,41.2,41.28,124500.0,32.7832,32.8786,32.7673,32.8309,124500.0
2006-03-23 10:25:00,41.31,41.44,41.28,41.42,96000.0,32.8548,32.9582,32.8309,32.9423,96000.0
2006-03-23 10:30:00,41.42,41.42,41.19,41.2,76700.0,32.9423,32.9423,32.7593,32.7673,76700.0
2006-03-23 10:35:00,41.2,41.24,41.11,41.11,39400.0,32.7673,32.7991,32.6957,32.6957,39400.0
2006-03-23 10:40:00,41.12,41.13,40.92,40.93,92700.0,32.7037,32.7116,32.5446,32.5525,92700.0
2006-03-23 10:45:00,40.93,41.06,40.9,41.02,94400.0,32.5525,32.6559,32.5287,32.6241,94400.0
2006-03-23 10:50:00,41.02,41.04,40.9,40.91,90000.0,32.6241,32.64,32.5287,32.5366,90000.0
2006-03-23 10:55:00,40.92,40.95,40.8,40.82,52300.0,32.5446,32.5685,32.4492,32.4651,52300.0
2006-03-23 11:00:00,40.82,40.94,40.82,40.91,58000.0,32.4651,32.5605,32.4651,32.5366,58000.0
2006-03-23 11:05:00,40.91,40.92,40.85,40.86,70000.0,32.5366,32.5446,32.4889,32.4969,70000.0
2006-03-23 11:10:00,40.85,41.12,40.85,41.11,76500.0,32.4889,32.7037,32.4889,32.6957,76500.0
2006-03-23 11:15:00,41.12,41.19,41.11,41.12,42900.0,32.7037,32.7593,32.6957,32.7037,42900.0
2006-03-23 11:20:00,41.12,41.12,41.01,41.01,31200.0,32.7037,32.7037,32.6162,32.6162,31200.0
2006-03-23 11:25:00,41.0,41.02,40.97,40.97,19300.0,32.6082,32.6241,32.5844,32.5844,19300.0
2006-03-23 11:30:00,40.96,40.98,40.92,40.94,25400.0,32.5764,32.5923,32.5446,32.5605,25400.0
2006-03-23 11:35:00,40.93,40.99,40.88,40.89,39700.0,32.5525,32.6003,32.5128,32.5207,39700.0
2006-03-23 11:40:00,40.89,40.92,40.87,40.88,69800.0,32.5207,32.5446,32.5048,32.5128,69800.0
2006-03-23 11:45:00,40.88,40.9,40.88,40.9,14800.0,32.5128,32.5287,32.5128,32.5287,14800.0
2006-03-23 11:50:00,40.9,40.91,40.89,40.89,25900.0,32.5287,32.5366,32.5207,32.5207,25900.0
2006-03-23 11:55:00,40.89,40.94,40.89,40.93,18900.0,32.5207,32.5605,32.5207,32.5525,18900.0
2006-03-23 12:00:00,40.94,40.98,40.93,40.97,30900.0,32.5605,32.5923,32.5525,32.5844,30900.0
2006-03-23 12:05:00,40.98,41.03,40.98,41.01,36800.0,32.5923,32.6321,32.5923,32.6162,36800.0
2006-03-23 12:10:00,41.0,41.01,41.0,41.01,8200.0,32.6082,32.6162,32.6082,32.6162,8200.0
2006-03-23 12:15:00,41.0,41.01,40.98,41.0,35800.0,32.6082,32.6162,32.5923,32.6082,35800.0
2006-03-23 12:20:00,41.0,41.01,40.99,40.99,55200.0,32.6082,32.6162,32.6003,32.6003,55200.0
2006-03-23 12:25:00,40.98,41.02,40.97,41.0,17200.0,32.5923,32.6241,32.5844,32.6082,17200.0
2006-03-23 12:30:00,41.0,41.02,41.0,41.02,8000.0,32.6082,32.6241,32.6082,32.6241,8000.0
2006-03-23 12:35:00,41.01,41.04,41.0,41.03,24000.0,32.6162,32.64,32.6082,32.6321,24000.0
2006-03-23 12:40:00,41.04,41.06,41.02,41.06,22400.0,32.64,32.6559,32.6241,32.6559,22400.0
2006-03-23 12:45:00,41.07,41.07,41.04,41.04,10900.0,32.6639,32.6639,32.64,32.64,10900.0
2006-03-23 12:50:00,41.03,41.04,41.02,41.02,4700.0,32.6321,32.64,32.6241,32.6241,4700.0
2006-03-23 12:55:00,41.01,41.01,40.99,41.0,68000.0,32.6162,32.6162,32.6003,32.6082,68000.0
2006-03-23 13:00:00,41.0,41.01,40.97,41.01,74600.0,32.6082,32.6162,32.5844,32.6162,74600.0
2006-03-23 13:05:00,41.0,41.05,40.99,41.05,19800.0,32.6082,32.648,32.6003,32.648,19800.0
2006-03-23 13:10:00,41.04,41.06,41.01,41.03,32200.0,32.64,32.6559,32.6162,32.6321,32200.0
2006-03-23 13:15:00,41.03,41.04,41.02,41.03,32600.0,32.6321,32.64,32.6241,32.6321,32600.0
2006-03-23 13:20:00,41.03,41.06,41.03,41.04,12400.0,32.6321,32.6559,32.6321,32.64,12400.0
2006-03-23 13:25:00,41.04,41.07,41.04,41.04,15500.0,32.64,32.6639,32.64,32.64,15500.0
2006-03-23 13:30:00,41.04,41.04,40.98,41.03,29700.0,32.64,32.64,32.5923,32.6321,29700.0
2006-03-23 13:35:00,41.03,41.04,41.03,41.03,9100.0,32.6321,32.64,32.6321,32.6321,9100.0
2006-03-23 13:40:00,41.02,41.02,41.01,41.01,26200.0,32.6241,32.6241,32.6162,32.6162,26200.0
2006-03-23 13:45:00,41.0,41.06,40.99,41.03,34600.0,32.6082,32.6559,32.6003,32.6321,34600.0
2006-03-23 13:50:00,41.04,41.05,41.01,41.05,10500.0,32.64,32.648,32.6162,32.648,10500.0
2006-03-23 13:55:00,41.05,41.11,41.05,41.11,12600.0,32.648,32.6957,32.648,32.6957,12600.0
2006-03-23 14:00:00,41.08,41.11,41.08,41.09,14400.0,32.6718,32.6957,32.6718,32.6798,14400.0
2006-03-23 14:05:00,41.07,41.1,41.07,41.09,24100.0,32.6639,32.6878,32.6639,32.6798,24100.0
2006-03-23 14:10:00,41.07,41.07,41.02,41.02,5600.0,32.6639,32.6639,32.6241,32.6241,5600.0
2006-03-23 14:15:00,41.02,41.02,41.0,41.0,20000.0,32.6241,32.6241,32.6082,32.6082,20000.0
2006-03-23 14:20:00,41.01,41.03,41.0,41.03,8900.0,32.6162,32.6321,32.6082,32.6321,8900.0
2006-03-23 14:25:00,41.02,41.05,41.01,41.02,15800.0,32.6241,32.648,32.6162,32.6241,15800.0
2006-03-23 14:30:00,41.01,41.02,41.0,41.02,17200.0,32.6162,32.6241,32.6082,32.6241,17200.0
2006-03-23 14:35:00,41.01,41.02,41.01,41.01,7000.0,32.6162,32.6241,32.6162,32.6162,7000.0
2006-03-23 14:40:00,41.01,41.02,41.0,41.02,35100.0,32.6162,32.6241,32.6082,32.6241,35100.0
2006-03-23 14:45:00,41.01,41.06,40.99,41.04,32300.0,32.6162,32.6559,32.6003,32.64,32300.0
2006-03-23 14:50:00,41.04,41.04,41.01,41.02,17300.0,32.64,32.64,32.6162,32.6241,17300.0
2006-03-23 14:55:00,41.01,41.01,40.99,41.01,95200.0,32.6162,32.6162,32.6003,32.6162,95200.0
2006-03-23 15:00:00,41.01,41.03,41.0,41.02,17400.0,32.6162,32.6321,32.6082,32.6241,17400.0
2006-03-23 15:05:00,41.02,41.02,41.01,41.02,11800.0,32.6241,32.6241,32.6162,32.6241,11800.0
2006-03-23 15:10:00,41.02,41.03,41.01,41.02,25500.0,32.6241,32.6321,32.6162,32.6241,25500.0
2006-03-23 15:15:00,41.03,41.04,41.02,41.03,6200.0,32.6321,32.64,32.6241,32.6321,6200.0
2006-03-23 15:20:00,41.04,41.05,41.03,41.04,29500.0,32.64,32.648,32.6321,32.64,29500.0
2006-03-23 15:25:00,41.04,41.05,41.03,41.05,158500.0,32.64,32.648,32.6321,32.648,158500.0
2006-03-23 15:30:00,41.05,41.09,41.03,41.05,21800.0,32.648,32.6798,32.6321,32.648,21800.0
2006-03-23 15:35:00,41.05,41.25,41.05,41.25,44800.0,32.648,32.8071,32.648,32.8071,44800.0
2006-03-23 15:40:00,41.26,41.3,41.23,41.24,48600.0,32.815,32.8468,32.7911,32.7991,48600.0
2006-03-23 15:45:00,41.24,41.24,41.15,41.15,42700.0,32.7991,32.7991,32.7275,32.7275,42700.0
2006-03-23 15:50:00,41.14,41.15,41.08,41.1,47600.0,32.7196,32.7275,32.6718,32.6878,47600.0
2006-03-23 15:55:00,41.1,41.11,41.07,41.1,45800.0,32.6878,32.6957,32.6639,32.6878,45800.0
2006-03-24 09:30:00,41.11,41.29,41.08,41.08,188300.0,32.6957,32.8389,32.6718,32.6718,188300.0
2006-03-24 09:35:00,41.06,41.1,41.02,41.1,57600.0,32.6559,32.6878,32.6241,32.6878,57600.0
2006-03-24 09:40:00,41.1,41.1,40.98,41.04,81000.0,32.6878,32.6878,32.5923,32.64,81000.0
2006-03-24 09:45:00,41.05,41.18,41.03,41.17,96800.0,32.648,32.7514,32.6321,32.7434,96800.0
2006-03-24 09:50:00,41.15,41.27,41.15,41.23,41800.0,32.7275,32.823,32.7275,32.7911,41800.0
2006-03-24 09:55:00,41.22,41.23,41.18,41.2,39100.0,32.7832,32.7911,32.7514,32.7673,39100.0
2006-03-24 10:00:00,41.2,41.25,41.2,41.24,171800.0,32.7673,32.8071,32.7673,32.7991,171800.0
2006-03-24 10:05:00,41.2,41.22,41.14,41.17,90400.0,32.7673,32.7832,32.7196,32.7434,90400.0
2006-03-24 10:10:00,41.18,41.18,41.09,41.16,72700.0,32.7514,32.7514,32.6798,32.7355,72700.0
2006-03-24 10:15:00,41.15,41.15,41.08,41.08,63100.0,32.7275,32.7275,32.6718,32.6718,63100.0
2006-03-24 10:20:00,41.09,41.11,41.07,41.11,33900.0,32.6798,32.6957,32.6639,32.6957,33900.0
2006-03-24 10:25:00,41.1,41.17,41.1,41.17,10200.0,32.6878,32.7434,32.6878,32.7434,10200.0
2006-03-24 10:30:00,41.18,41.21,41.17,41.2,54400.0,32.7514,32.7752,32.7434,32.7673,54400.0
2006-03-24 10:35:00,41.2,41.24,41.19,41.23,57000.0,32.7673,32.7991,32.7593,32.7911,57000.0
2006-03-24 10:40:00,41.23,41.25,41.19,41.19,16100.0,32.7911,32.8071,32.7593,32.7593,16100.0
2006-03-24 10:45:00,41.19,41.25,41.19,41.25,14300.0,32.7593,32.8071,32.7593,32.8071,14300.0
2006-03-24 10:50:00,41.26,41.43,41.26,41.39,12700.0,32.815,32.9502,32.815,32.9184,12700.0
2006-03-24 10:55:00,41.39,41.39,41.31,41.35,25100.0,32.9184,32.9184,32.8548,32.8866,25100.0
2006-03-24 11:00:00,41.36,41.36,41.29,41.3,26800.0,32.8945,32.8945,32.8389,32.8468,26800.0
2006-03-24 11:05:00,41.3,41.31,41.28,41.28,25600.0,32.8468,32.8548,32.8309,32.8309,25600.0
2006-03-24 11:10:00,41.29,41.29,41.26,41.26,2900.0,32.8389,32.8389,32.815,32.815,2900.0
2006-03-24 11:15:00,41.25,41.3,41.25,41.29,132700.0,32.8071,32.8468,32.8071,32.8389,132700.0
2006-03-24 11:20:00,41.29,41.35,41.29,41.34,7500.0,32.8389,32.8866,32.8389,32.8786,7500.0
2006-03-24 11:25:00,41.34,41.34,41.27,41.32,4200.0,32.8786,32.8786,32.823,32.8627,4200.0
2006-03-24 11:30:00,41.31,41.36,41.31,41.36,31900.0,32.8548,32.8945,32.8548,32.8945,31900.0
2006-03-24 11:35:00,41.35,41.36,41.33,41.35,8100.0,32.8866,32.8945,32.8707,32.8866,8100.0
2006-03-24 11:40:00,41.35,41.48,41.35,41.45,29600.0,32.8866,32.99,32.8866,32.9661,29600.0
2006-03-24 11:45:00,41.43,41.52,41.42,41.52,53800.0,32.9502,33.0218,32.9423,33.0218,53800.0
2006-03-24 11:50:00,41.53,41.54,41.47,41.49,10300.0,33.0297,33.0377,32.982,32.9979,10300.0
2006-03-24 11:55:00,41.49,41.5,41.49,41.5,5100.0,32.9979,33.0059,32.9979,33.0059,5100.0
2006-03-24 12:00:00,41.51,41.51,41.46,41.46,8200.0,33.0138,33.0138,32.9741,32.9741,8200.0
2006-03-24 12:05:00,41.47,41.5,41.46,41.5,5700.0,32.982,33.0059,32.9741,33.0059,5700.0
2006-03-24 12:10:00,41.5,41.5,41.48,41.48,4600.0,33.0059,33.0059,32.99,32.99,4600.0
2006-03-24 12:15:00,41.48,41.48,41.41,41.41,4100.0,32.99,32.99,32.9343,32.9343,4100.0
2006-03-24 12:20:00,41.41,41.44,41.41,41.44,4600.0,32.9343,32.9582,32.9343,32.9582,4600.0
2006-03-24 12:25:00,41.45,41.46,41.45,41.46,3100.0,32.9661,32.9741,32.9661,32.9741,3100.0
2006-03-24 12:30:00,41.46,41.51,41.46,41.5,68000.0,32.9741,33.0138,32.9741,33.0059,68000.0
2006-03-24 12:35:00,41.51,41.52,41.51,41.52,10000.0,33.0138,33.0218,33.0138,33.0218,10000.0
2006-03-24 12:40:00,41.51,41.52,41.5,41.52,2100.0,33.0138,33.0218,33.0059,33.0218,2100.0
2006-03-24 12:45:00,41.51,41.52,41.51,41.51,1800.0,33.0138,33.0218,33.0138,33.0138,1800.0
2006-03-24 12:50:00,41.5,41.5,41.47,41.49,5000.0,33.0059,33.0059,32.982,32.9979,5000.0
2006-03-24 12:55:00,41.49,41.51,41.48,41.51,7200.0,32.9979,33.0138,32.99,33.0138,7200.0
2006-03-24 13:00:00,41.51,41.51,41.5,41.5,4200.0,33.0138,33.0138,33.0059,33.0059,4200.0
2006-03-24 13:05:00,41.5,41.51,41.5,41.51,4800.0,33.0059,33.0138,33.0059,33.0138,4800.0
2006-03-24 13:10:00,41.52,41.53,41.51,41.52,6800.0,33.0218,33.0297,33.0138,33.0218,6800.0
2006-03-24 13:15:00,41.5,41.51,41.5,41.51,68400.0,33.0059,33.0138,33.0059,33.0138,68400.0
2006-03-24 13:20:00,41.5,41.54,41.5,41.54,10600.0,33.0059,33.0377,33.0059,33.0377,10600.0
2006-03-24 13:25:00,41.5,41.52,41.5,41.52,106700.0,33.0059,33.0218,33.0059,33.0218,106700.0
2006-03-24 13:30:00,41.52,41.53,41.51,41.52,8600.0,33.0218,33.0297,33.0138,33.0218,8600.0
2006-03-24 13:35:00,41.52,41.6,41.52,41.6,17100.0,33.0218,33.0854,33.0218,33.0854,17100.0
2006-03-24 13:40:00,41.6,41.61,41.57,41.57,4100.0,33.0854,33.0934,33.0616,33.0616,4100.0
2006-03-24 13:45:00,41.57,41.59,41.57,41.59,4500.0,33.0616,33.0775,33.0616,33.0775,4500.0
2006-03-24 13:50:00,41.6,41.64,41.59,41.63,16800.0,33.0854,33.1172,33.0775,33.1093,16800.0
2006-03-24 13:55:00,41.63,41.64,41.62,41.62,36300.0,33.1093,33.1172,33.1013,33.1013,36300.0
2006-03-24 14:00:00,41.62,41.63,41.61,41.62,4900.0,33.1013,33.1093,33.0934,33.1013,4900.0
2006-03-24 14:05:00,41.62,41.64,41.62,41.64,17500.0,33.1013,33.1172,33.1013,33.1172,17500.0
2006-03-24 14:10:00,41.64,41.67,41.62,41.67,33200.0,33.1172,33.1411,33.1013,33.1411,33200.0
2006-03-24 14:15:00,41.68,41.69,41.67,41.69,16300.0,33.149,33.157,33.1411,33.157,16300.0
2006-03-24 14:20:00,41.68,41.68,41.64,41.65,30700.0,33.149,33.149,33.1172,33.1252,30700.0
2006-03-24 14:25:00,41.63,41.63,41.55,41.58,97000.0,33.1093,33.1093,33.0456,33.0695,97000.0
2006-03-24 14:30:00,41.58,41.58,41.56,41.56,29300.0,33.0695,33.0695,33.0536,33.0536,29300.0
2006-03-24 14:35:00,41.57,41.57,41.54,41.54,19800.0,33.0616,33.0616,33.0377,33.0377,19800.0
2006-03-24 14:40:00,41.55,41.55,41.51,41.52,12400.0,33.0456,33.0456,33.0138,33.0218,12400.0
2006-03-24 14:45:00,41.52,41.54,41.52,41.54,12300.0,33.0218,33.0377,33.0218,33.0377,12300.0
2006-03-24 14:50:00,41.54,41.61,41.54,41.61,15900.0,33.0377,33.0934,33.0377,33.0934,15900.0
2006-03-24 14:55:00,41.62,41.65,41.61,41.64,15200.0,33.1013,33.1252,33.0934,33.1172,15200.0
2006-03-24 15:00:00,41.64,41.68,41.64,41.67,9200.0,33.1172,33.149,33.1172,33.1411,9200.0
2006-03-24 15:05:00,41.67,41.76,41.67,41.75,31000.0,33.1411,33.2127,33.1411,33.2047,31000.0
2006-03-24 15:10:00,41.75,41.8,41.75,41.79,30800.0,33.2047,33.2445,33.2047,33.2365,30800.0
2006-03-24 15:15:00,41.78,41.79,41.75,41.77,51800.0,33.2286,33.2365,33.2047,33.2206,51800.0
2006-03-24 15:20:00,41.77,41.85,41.77,41.78,65700.0,33.2206,33.2842,33.2206,33.2286,65700.0
2006-03-24 15:25:00,41.78,41.78,41.69,41.71,35100.0,33.2286,33.2286,33.157,33.1729,35100.0
2006-03-24 15:30:00,41.7,41.73,41.7,41.73,15800.0,33.1649,33.1888,33.1649,33.1888,15800.0
2006-03-24 15:35:00,41.73,41.73,41.72,41.72,7600.0,33.1888,33.1888,33.1809,33.1809,7600.0
2006-03-24 15:40:00,41.72,41.74,41.71,41.74,53300.0,33.1809,33.1968,33.1729,33.1968,53300.0
2006-03-24 15:45:00,41.74,41.85,41.73,41.84,81900.0,33.1968,33.2842,33.1888,33.2763,81900.0
2006-03-24 15:50:00,41.85,41.85,41.79,41.8,96100.0,33.2842,33.2842,33.2365,33.2445,96100.0
2006-03-24 15:55:00,41.8,41.82,41.77,41.78,48400.0,33.2445,33.2604,33.2206,33.2286,48400.0
2006-03-27 09:30:00,41.78,41.95,41.78,41.93,18000.0,33.2286,33.3638,33.2286,33.3479,18000.0
2006-03-27 09:35:00,41.92,41.93,41.85,41.9,44000.0,33.3399,33.3479,33.2842,33.324,44000.0
2006-03-27 09:40:00,41.9,41.92,41.9,41.91,69300.0,33.324,33.3399,33.324,33.332,69300.0
2006-03-27 09:45:00,41.91,41.93,41.87,41.92,31100.0,33.332,33.3479,33.3002,33.3399,31100.0
2006-03-27 09:50:00,41.91,41.92,41.91,41.91,16500.0,33.332,33.3399,33.332,33.332,16500.0
2006-03-27 09:55:00,41.91,41.91,41.9,41.9,10600.0,33.332,33.332,33.324,33.324,10600.0
2006-03-27 10:00:00,41.9,41.93,41.9,41.93,12900.0,33.324,33.3479,33.324,33.3479,12900.0
2006-03-27 10:05:00,41.93,42.04,41.93,41.97,66500.0,33.3479,33.4354,33.3479,33.3797,66500.0
2006-03-27 10:10:00,41.97,42.02,41.95,42.0,88000.0,33.3797,33.4195,33.3638,33.4035,88000.0
2006-03-27 10:15:00,42.02,42.02,41.99,42.0,78000.0,33.4195,33.4195,33.3956,33.4035,78000.0
2006-03-27 10:20:00,41.99,41.99,41.97,41.97,4800.0,33.3956,33.3956,33.3797,33.3797,4800.0
2006-03-27 10:25:00,41.96,41.98,41.96,41.96,7900.0,33.3717,33.3876,33.3717,33.3717,7900.0
2006-03-27 10:30:00,41.97,42.01,41.97,42.01,39100.0,33.3797,33.4115,33.3797,33.4115,39100.0
2006-03-27 10:35:00,42.01,42.01,42.0,42.0,12800.0,33.4115,33.4115,33.4035,33.4035,12800.0
2006-03-27 10:40:00,42.0,42.02,42.0,42.02,26300.0,33.4035,33.4195,33.4035,33.4195,26300.0
2006-03-27 10:45:00,42.02,42.07,42.01,42.07,26200.0,33.4195,33.4592,33.4115,33.4592,26200.0
2006-03-27 10:50:00,42.06,42.06,41.99,42.01,24200.0,33.4513,33.4513,33.3956,33.4115,24200.0
2006-03-27 10:55:00,42.01,42.02,42.0,42.0,26000.0,33.4115,33.4195,33.4035,33.4035,26000.0
2006-03-27 11:00:00,42.0,42.01,41.99,42.0,28200.0,33.4035,33.4115,33.3956,33.4035,28200.0
2006-03-27 11:05:00,42.0,42.07,41.99,42.04,67100.0,33.4035,33.4592,33.3956,33.4354,67100.0
2006-03-27 11:10:00,42.04,42.04,42.01,42.03,16900.0,33.4354,33.4354,33.4115,33.4274,16900.0
2006-03-27 11:15:00,42.03,42.03,42.02,42.03,25100.0,33.4274,33.4274,33.4195,33.4274,25100.0
2006-03-27 11:20:00,42.03,42.05,42.02,42.03,20800.0,33.4274,33.4433,33.4195,33.4274,20800.0
2006-03-27 11:25:00,42.02,42.04,42.01,42.02,9000.0,33.4195,33.4354,33.4115,33.4195,9000.0
2006-03-27 11:30:00,42.02,42.05,42.01,42.05,20100.0,33.4195,33.4433,33.4115,33.4433,20100.0
2006-03-27 11:35:00,42.05,42.08,42.05,42.08,8900.0,33.4433,33.4672,33.4433,33.4672,8900.0
2006-03-27 11:40:00,42.07,42.13,42.06,42.12,21900.0,33.4592,33.5069,33.4513,33.499,21900.0
2006-03-27 11:45:00,42.12,42.15,42.11,42.15,13800.0,33.499,33.5228,33.491,33.5228,13800.0
2006-03-27 11:50:00,42.14,42.17,42.14,42.16,17200.0,33.5149,33.5387,33.5149,33.5308,17200.0
2006-03-27 11:55:00,42.16,42.16,42.15,42.15,18100.0,33.5308,33.5308,33.5228,33.5228,18100.0
2006-03-27 12:00:00,42.15,42.16,42.15,42.16,78200.0,33.5228,33.5308,33.5228,33.5308,78200.0
2006-03-27 12:05:00,42.16,42.16,42.15,42.16,8100.0,33.5308,33.5308,33.5228,33.5308,8100.0
2006-03-27 12:10:00,42.16,42.16,42.14,42.14,12700.0,33.5308,33.5308,33.5149,33.5149,12700.0
2006-03-27 12:15:00,42.13,42.15,42.03,42.04,12000.0,33.5069,33.5228,33.4274,33.4354,12000.0
2006-03-27 12:20:00,42.03,42.04,42.0,42.03,14100.0,33.4274,33.4354,33.4035,33.4274,14100.0
2006-03-27 12:25:00,42.03,42.07,42.02,42.06,4100.0,33.4274,33.4592,33.4195,33.4513,4100.0
2006-03-27 12:30:00,42.06,42.06,42.04,42.05,3500.0,33.4513,33.4513,33.4354,33.4433,3500.0
2006-03-27 12:35:00,42.03,42.07,42.03,42.05,11500.0,33.4274,33.4592,33.4274,33.4433,11500.0
2006-03-27 12:40:00,42.06,42.1,42.06,42.09,7500.0,33.4513,33.4831,33.4513,33.4751,7500.0
2006-03-27 12:45:00,42.09,42.12,42.08,42.12,7700.0,33.4751,33.499,33.4672,33.499,7700.0
2006-03-27 12:50:00,42.14,42.16,42.14,42.16,26800.0,33.5149,33.5308,33.5149,33.5308,26800.0
2006-03-27 12:55:00,42.16,42.17,42.15,42.16,15900.0,33.5308,33.5387,33.5228,33.5308,15900.0
2006-03-27 13:00:00,42.16,42.17,42.15,42.17,7500.0,33.5308,33.5387,33.5228,33.5387,7500.0
2006-03-27 13:05:00,42.16,42.17,42.16,42.16,4700.0,33.5308,33.5387,33.5308,33.5308,4700.0
2006-03-27 13:10:00,42.16,42.18,42.15,42.18,21100.0,33.5308,33.5467,33.5228,33.5467,21100.0
2006-03-27 13:15:00,42.18,42.18,42.17,42.18,1400.0,33.5467,33.5467,33.5387,33.5467,1400.0
2006-03-27 13:20:00,42.17,42.18,42.17,42.17,1500.0,33.5387,33.5467,33.5387,33.5387,1500.0
2006-03-27 13:25:00,42.16,42.16,42.14,42.14,19600.0,33.5308,33.5308,33.5149,33.5149,19600.0
2006-03-27 13:30:00,42.15,42.15,42.12,42.13,3500.0,33.5228,33.5228,33.499,33.5069,3500.0
2006-03-27 13:35:00,42.13,42.15,42.13,42.15,32900.0,33.5069,33.5228,33.5069,33.5228,32900.0
2006-03-27 13:40:00,42.1,42.14,42.08,42.1,34300.0,33.4831,33.5149,33.4672,33.4831,34300.0
2006-03-27 13:45:00,42.1,42.11,42.08,42.08,29800.0,33.4831,33.491,33.4672,33.4672,29800.0
2006-03-27 13:50:00,42.09,42.09,42.07,42.08,3900.0,33.4751,33.4751,33.4592,33.4672,3900.0
2006-03-27 13:55:00,42.08,42.09,42.07,42.09,10500.0,33.4672,33.4751,33.4592,33.4751,10500.0
2006-03-27 14:00:00,42.09,42.09,42.08,42.08,700.0,33.4751,33.4751,33.4672,33.4672,700.0
2006-03-27 14:05:00,42.08,42.08,42.07,42.07,1400.0,33.4672,33.4672,33.4592,33.4592,1400.0
2006-03-27 14:10:00,42.07,42.08,42.05,42.05,2200.0,33.4592,33.4672,33.4433,33.4433,2200.0
2006-03-27 14:15:00,42.05,42.05,42.03,42.04,17000.0,33.4433,33.4433,33.4274,33.4354,17000.0
2006-03-27 14:20:00,42.04,42.05,42.03,42.04,54500.0,33.4354,33.4433,33.4274,33.4354,54500.0
2006-03-27 14:25:00,42.05,42.05,42.01,42.04,18000.0,33.4433,33.4433,33.4115,33.4354,18000.0
2006-03-27 14:30:00,42.02,42.03,41.98,42.0,106200.0,33.4195,33.4274,33.3876,33.4035,106200.0
2006-03-27 14:35:00,41.99,41.99,41.85,41.85,10500.0,33.3956,33.3956,33.2842,33.2842,10500.0
2006-03-27 14:40:00,41.85,42.0,41.83,41.97,43700.0,33.2842,33.4035,33.2683,33.3797,43700.0
2006-03-27 14:45:00,41.96,41.96,41.94,41.95,12400.0,33.3717,33.3717,33.3558,33.3638,12400.0
2006-03-27 14:50:00,41.94,41.97,41.93,41.97,18300.0,33.3558,33.3797,33.3479,33.3797,18300.0
2006-03-27 14:55:00,41.97,42.05,41.97,42.05,25800.0,33.3797,33.4433,33.3797,33.4433,25800.0
2006-03-27 15:00:00,42.05,42.06,42.01,42.03,20400.0,33.4433,33.4513,33.4115,33.4274,20400.0
2006-03-27 15:05:00,42.03,42.05,42.02,42.04,6800.0,33.4274,33.4433,33.4195,33.4354,6800.0
2006-03-27 15:10:00,42.04,42.06,42.03,42.05,20400.0,33.4354,33.4513,33.4274,33.4433,20400.0
2006-03-27 15:15:00,42.05,42.06,42.04,42.05,16700.0,33.4433,33.4513,33.4354,33.4433,16700.0
2006-03-27 15:20:00,42.05,42.06,42.01,42.04,36100.0,33.4433,33.4513,33.4115,33.4354,36100.0
2006-03-27 15:25:00,42.03,42.1,42.03,42.08,23400.0,33.4274,33.4831,33.4274,33.4672,23400.0
2006-03-27 15:30:00,42.08,42.09,42.04,42.04,12000.0,33.4672,33.4751,33.4354,33.4354,12000.0
2006-03-27 15:35:00,42.05,42.05,42.01,42.05,19400.0,33.4433,33.4433,33.4115,33.4433,19400.0
2006-03-27 15:40:00,42.05,42.06,42.04,42.04,9200.0,33.4433,33.4513,33.4354,33.4354,9200.0
2006-03-27 15:45:00,42.03,42.03,42.0,42.01,18200.0,33.4274,33.4274,33.4035,33.4115,18200.0
2006-03-27 15:50:00,42.02,42.06,42.01,42.06,18500.0,33.4195,33.4513,33.4115,33.4513,18500.0
2006-03-27 15:55:00,42.06,42.1,42.05,42.1,62500.0,33.4513,33.4831,33.4433,33.4831,62500.0
2006-03-28 09:30:00,42.23,42.26,42.01,42.02,30500.0,33.5865,33.6103,33.4115,33.4195,30500.0
2006-03-28 09:35:00,42.03,42.1,42.02,42.09,14700.0,33.4274,33.4831,33.4195,33.4751,14700.0
2006-03-28 09:40:00,42.09,42.24,42.08,42.21,12100.0,33.4751,33.5944,33.4672,33.5706,12100.0
2006-03-28 09:45:00,42.21,42.21,42.14,42.15,6200.0,33.5706,33.5706,33.5149,33.5228,6200.0
2006-03-28 09:50:00,42.15,42.15,42.05,42.06,41100.0,33.5228,33.5228,33.4433,33.4513,41100.0
2006-03-28 09:55:00,42.05,42.05,42.0,42.02,20600.0,33.4433,33.4433,33.4035,33.4195,20600.0
2006-03-28 10:00:00,42.05,42.09,41.98,41.98,16000.0,33.4433,33.4751,33.3876,33.3876,16000.0
2006-03-28 10:05:00,41.98,42.07,41.98,42.03,23100.0,33.3876,33.4592,33.3876,33.4274,23100.0
2006-03-28 10:10:00,42.01,42.04,42.01,42.02,11500.0,33.4115,33.4354,33.4115,33.4195,11500.0
2006-03-28 10:15:00,42.01,42.04,41.97,42.02,68600.0,33.4115,33.4354,33.3797,33.4195,68600.0
2006-03-28 10:20:00,42.02,42.1,42.02,42.05,18400.0,33.4195,33.4831,33.4195,33.4433,18400.0
2006-03-28 10:25:00,42.06,42.1,42.06,42.09,4300.0,33.4513,33.4831,33.4513,33.4751,4300.0
2006-03-28 10:30:00,42.07,42.09,42.06,42.09,3700.0,33.4592,33.4751,33.4513,33.4751,3700.0
2006-03-28 10:35:00,42.1,42.1,42.03,42.05,7100.0,33.4831,33.4831,33.4274,33.4433,7100.0
2006-03-28 10:40:00,42.05,42.06,42.04,42.06,3600.0,33.4433,33.4513,33.4354,33.4513,3600.0
2006-03-28 10:45:00,42.06,42.07,42.06,42.07,7200.0,33.4513,33.4592,33.4513,33.4592,7200.0
2006-03-28 10:50:00,42.07,42.08,42.06,42.06,6700.0,33.4592,33.4672,33.4513,33.4513,6700.0
2006-03-28 10:55:00,42.06,42.06,42.05,42.05,6100.0,33.4513,33.4513,33.4433,33.4433,6100.0
2006-03-28 11:00:00,42.05,42.08,42.03,42.08,8300.0,33.4433,33.4672,33.4274,33.4672,8300.0
2006-03-28 11:05:00,42.08,42.12,42.08,42.12,11900.0,33.4672,33.499,33.4672,33.499,11900.0
2006-03-28 11:10:00,42.11,42.12,42.09,42.1,10700.0,33.491,33.499,33.4751,33.4831,10700.0
2006-03-28 11:15:00,42.09,42.11,42.09,42.1,13400.0,33.4751,33.491,33.4751,33.4831,13400.0
2006-03-28 11:20:00,42.1,42.1,42.09,42.1,13200.0,33.4831,33.4831,33.4751,33.4831,13200.0
2006-03-28 11:25:00,42.09,42.11,42.05,42.11,25900.0,33.4751,33.491,33.4433,33.491,25900.0
2006-03-28 11:30:00,42.11,42.11,42.07,42.08,56300.0,33.491,33.491,33.4592,33.4672,56300.0
2006-03-28 11:35:00,42.07,42.07,42.02,42.04,20000.0,33.4592,33.4592,33.4195,33.4354,20000.0
2006-03-28 11:40:00,42.04,42.05,42.04,42.05,16600.0,33.4354,33.4433,33.4354,33.4433,16600.0
2006-03-28 11:45:00,42.05,42.06,42.02,42.05,36700.0,33.4433,33.4513,33.4195,33.4433,36700.0
2006-03-28 11:50:00,42.05,42.06,42.02,42.06,27200.0,33.4433,33.4513,33.4195,33.4513,27200.0
2006-03-28 11:55:00,42.04,42.05,42.03,42.05,25500.0,33.4354,33.4433,33.4274,33.4433,25500.0
2006-03-28 12:00:00,42.05,42.07,42.03,42.06,8000.0,33.4433,33.4592,33.4274,33.4513,8000.0
2006-03-28 12:05:00,42.06,42.06,42.03,42.05,10900.0,33.4513,33.4513,33.4274,33.4433,10900.0
2006-03-28 12:10:00,42.05,42.06,42.04,42.06,34800.0,33.4433,33.4513,33.4354,33.4513,34800.0
2006-03-28 12:15:00,42.05,42.06,42.02,42.05,14700.0,33.4433,33.4513,33.4195,33.4433,14700.0
2006-03-28 12:20:00,42.05,42.06,42.04,42.06,8700.0,33.4433,33.4513,33.4354,33.4513,8700.0
2006-03-28 12:25:00,42.07,42.07,42.05,42.06,7000.0,33.4592,33.4592,33.4433,33.4513,7000.0
2006-03-28 12:30:00,42.07,42.07,42.05,42.06,4100.0,33.4592,33.4592,33.4433,33.4513,4100.0
2006-03-28 12:35:00,42.05,42.07,42.04,42.06,9400.0,33.4433,33.4592,33.4354,33.4513,9400.0
2006-03-28 12:40:00,42.06,42.06,42.05,42.06,8500.0,33.4513,33.4513,33.4433,33.4513,8500.0
2006-03-28 12:45:00,42.06,42.07,42.06,42.07,5400.0,33.4513,33.4592,33.4513,33.4592,5400.0
2006-03-28 12:50:00,42.06,42.07,42.06,42.07,6600.0,33.4513,33.4592,33.4513,33.4592,6600.0
2006-03-28 12:55:00,42.06,42.07,42.06,42.06,4600.0,33.4513,33.4592,33.4513,33.4513,4600.0
2006-03-28 13:00:00,42.06,42.07,42.05,42.06,7600.0,33.4513,33.4592,33.4433,33.4513,7600.0
2006-03-28 13:05:00,42.07,42.07,42.06,42.06,3600.0,33.4592,33.4592,33.4513,33.4513,3600.0
2006-03-28 13:10:00,42.06,42.07,42.06,42.07,10400.0,33.4513,33.4592,33.4513,33.4592,10400.0
2006-03-28 13:15:00,42.07,42.07,42.06,42.07,12500.0,33.4592,33.4592,33.4513,33.4592,12500.0
2006-03-28 13:20:00,42.06,42.07,42.06,42.07,3500.0,33.4513,33.4592,33.4513,33.4592,3500.0
2006-03-28 13:25:00,42.06,42.07,42.06,42.06,8000.0,33.4513,33.4592,33.4513,33.4513,8000.0
2006-03-28 13:30:00,42.06,42.09,42.06,42.08,23400.0,33.4513,33.4751,33.4513,33.4672,23400.0
2006-03-28 13:35:00,42.08,42.09,42.08,42.08,8200.0,33.4672,33.4751,33.4672,33.4672,8200.0
2006-03-28 13:40:00,42.08,42.09,42.08,42.09,4700.0,33.4672,33.4751,33.4672,33.4751,4700.0
2006-03-28 13:45:00,42.08,42.09,42.08,42.08,13200.0,33.4672,33.4751,33.4672,33.4672,13200.0
2006-03-28 13:50:00,42.08,42.09,42.07,42.08,7300.0,33.4672,33.4751,33.4592,33.4672,7300.0
2006-03-28 13:55:00,42.08,42.09,42.07,42.08,8100.0,33.4672,33.4751,33.4592,33.4672,8100.0
2006-03-28 14:00:00,42.08,42.08,42.06,42.07,3500.0,33.4672,33.4672,33.4513,33.4592,3500.0
2006-03-28 14:05:00,42.07,42.08,42.05,42.05,3500.0,33.4592,33.4672,33.4433,33.4433,3500.0
2006-03-28 14:10:00,42.06,42.08,42.05,42.06,14000.0,33.4513,33.4672,33.4433,33.4513,14000.0
2006-03-28 14:15:00,42.06,42.06,42.02,42.02,10000.0,33.4513,33.4513,33.4195,33.4195,10000.0
2006-03-28 14:20:00,42.02,42.03,41.98,41.98,13000.0,33.4195,33.4274,33.3876,33.3876,13000.0
2006-03-28 14:25:00,41.96,41.98,41.94,41.97,24900.0,33.3717,33.3876,33.3558,33.3797,24900.0
2006-03-28 14:30:00,41.97,41.97,41.94,41.94,14800.0,33.3797,33.3797,33.3558,33.3558,14800.0
2006-03-28 14:35:00,41.91,41.95,41.91,41.94,15400.0,33.332,33.3638,33.332,33.3558,15400.0
2006-03-28 14:40:00,41.92,41.95,41.91,41.94,11100.0,33.3399,33.3638,33.332,33.3558,11100.0
2006-03-28 14:45:00,41.94,41.97,41.94,41.97,12500.0,33.3558,33.3797,33.3558,33.3797,12500.0
2006-03-28 14:50:00,41.97,41.97,41.96,41.97,9200.0,33.3797,33.3797,33.3717,33.3797,9200.0
2006-03-28 14:55:00,41.97,41.97,41.96,41.97,13500.0,33.3797,33.3797,33.3717,33.3797,13500.0
2006-03-28 15:00:00,41.97,41.98,41.97,41.98,27900.0,33.3797,33.3876,33.3797,33.3876,27900.0
2006-03-28 15:05:00,41.98,41.99,41.97,41.98,17500.0,33.3876,33.3956,33.3797,33.3876,17500.0
2006-03-28 15:10:00,41.98,42.01,41.98,42.01,17200.0,33.3876,33.4115,33.3876,33.4115,17200.0
2006-03-28 15:15:00,42.01,42.01,41.96,42.0,40100.0,33.4115,33.4115,33.3717,33.4035,40100.0
2006-03-28 15:20:00,42.0,42.0,41.95,41.96,9800.0,33.4035,33.4035,33.3638,33.3717,9800.0
2006-03-28 15:25:00,41.94,41.95,41.93,41.94,5700.0,33.3558,33.3638,33.3479,33.3558,5700.0
2006-03-28 15:30:00,41.93,41.97,41.93,41.97,42100.0,33.3479,33.3797,33.3479,33.3797,42100.0
2006-03-28 15:35:00,41.97,42.02,41.97,42.02,38000.0,33.3797,33.4195,33.3797,33.4195,38000.0
2006-03-28 15:40:00,42.01,42.02,41.99,41.99,17400.0,33.4115,33.4195,33.3956,33.3956,17400.0
2006-03-28 15:45:00,42.0,42.0,41.97,42.0,64300.0,33.4035,33.4035,33.3797,33.4035,64300.0
2006-03-28 15:50:00,42.0,42.02,42.0,42.02,40400.0,33.4035,33.4195,33.4035,33.4195,40400.0
2006-03-28 15:55:00,42.01,42.01,42.0,42.0,71000.0,33.4115,33.4115,33.4035,33.4035,71000.0
2006-03-29 09:30:00,42.01,42.01,41.96,41.97,21200.0,33.4115,33.4115,33.3717,33.3797,21200.0
2006-03-29 09:35:00,41.97,42.01,41.96,42.0,19600.0,33.3797,33.4115,33.3717,33.4035,19600.0
2006-03-29 09:40:00,41.99,42.02,41.98,41.98,19800.0,33.3956,33.4195,33.3876,33.3876,19800.0
2006-03-29 09:45:00,41.98,42.01,41.98,42.01,28900.0,33.3876,33.4115,33.3876,33.4115,28900.0
2006-03-29 09:50:00,42.01,42.02,42.0,42.01,9000.0,33.4115,33.4195,33.4035,33.4115,9000.0
2006-03-29 09:55:00,42.01,42.02,41.98,41.99,52700.0,33.4115,33.4195,33.3876,33.3956,52700.0
2006-03-29 10:00:00,41.99,42.01,41.98,41.99,41400.0,33.3956,33.4115,33.3876,33.3956,41400.0
2006-03-29 10:05:00,41.97,42.02,41.97,42.02,35500.0,33.3797,33.4195,33.3797,33.4195,35500.0
2006-03-29 10:10:00,42.02,42.02,41.97,42.0,16400.0,33.4195,33.4195,33.3797,33.4035,16400.0
2006-03-29 10:15:00,42.0,42.02,41.99,41.99,17300.0,33.4035,33.4195,33.3956,33.3956,17300.0
2006-03-29 10:20:00,41.99,42.01,41.99,42.01,37000.0,33.3956,33.4115,33.3956,33.4115,37000.0
2006-03-29 10:25:00,42.0,42.05,42.0,42.05,14600.0,33.4035,33.4433,33.4035,33.4433,14600.0
2006-03-29 10:30:00,42.06,42.14,42.05,42.11,36100.0,33.4513,33.5149,33.4433,33.491,36100.0
2006-03-29 10:35:00,42.1,42.11,42.1,42.11,7100.0,33.4831,33.491,33.4831,33.491,7100.0
2006-03-29 10:40:00,42.12,42.12,42.1,42.1,3100.0,33.499,33.499,33.4831,33.4831,3100.0
2006-03-29 10:45:00,42.1,42.11,42.07,42.11,30500.0,33.4831,33.491,33.4592,33.491,30500.0
2006-03-29 10:50:00,42.11,42.23,42.1,42.22,14700.0,33.491,33.5865,33.4831,33.5785,14700.0
2006-03-29 10:55:00,42.22,42.3,42.21,42.26,16700.0,33.5785,33.6421,33.5706,33.6103,16700.0
2006-03-29 11:00:00,42.26,42.29,42.26,42.28,9500.0,33.6103,33.6342,33.6103,33.6262,9500.0
2006-03-29 11:05:00,42.27,42.31,42.27,42.31,20300.0,33.6183,33.6501,33.6183,33.6501,20300.0
2006-03-29 11:10:00,42.31,42.31,42.22,42.22,12000.0,33.6501,33.6501,33.5785,33.5785,12000.0
2006-03-29 11:15:00,42.23,42.28,42.22,42.26,19500.0,33.5865,33.6262,33.5785,33.6103,19500.0
2006-03-29 11:20:00,42.27,42.31,42.27,42.3,14000.0,33.6183,33.6501,33.6183,33.6421,14000.0
2006-03-29 11:25:00,42.3,42.32,42.3,42.32,13600.0,33.6421,33.658,33.6421,33.658,13600.0
2006-03-29 11:30:00,42.33,42.46,42.33,42.46,29100.0,33.666,33.7694,33.666,33.7694,29100.0
2006-03-29 11:35:00,42.46,42.46,42.45,42.45,7900.0,33.7694,33.7694,33.7614,33.7614,7900.0
2006-03-29 11:40:00,42.46,42.46,42.43,42.46,34400.0,33.7694,33.7694,33.7455,33.7694,34400.0
2006-03-29 11:45:00,42.45,42.45,42.45,42.45,5500.0,33.7614,33.7614,33.7614,33.7614,5500.0
2006-03-29 11:50:00,42.46,42.46,42.25,42.27,60000.0,33.7694,33.7694,33.6024,33.6183,60000.0
2006-03-29 11:55:00,42.27,42.29,42.25,42.28,17500.0,33.6183,33.6342,33.6024,33.6262,17500.0
2006-03-29 12:00:00,42.28,42.32,42.28,42.32,11900.0,33.6262,33.658,33.6262,33.658,11900.0
2006-03-29 12:05:00,42.31,42.31,42.28,42.29,27000.0,33.6501,33.6501,33.6262,33.6342,27000.0
2006-03-29 12:10:00,42.29,42.3,42.27,42.29,35000.0,33.6342,33.6421,33.6183,33.6342,35000.0
2006-03-29 12:15:00,42.28,42.29,42.22,42.22,10900.0,33.6262,33.6342,33.5785,33.5785,10900.0
2006-03-29 12:20:00,42.22,42.22,42.21,42.21,4200.0,33.5785,33.5785,33.5706,33.5706,4200.0
2006-03-29 12:25:00,42.21,42.22,42.2,42.22,22500.0,33.5706,33.5785,33.5626,33.5785,22500.0
2006-03-29 12:30:00,42.22,42.22,42.2,42.21,10600.0,33.5785,33.5785,33.5626,33.5706,10600.0
2006-03-29 12:35:00,42.21,42.21,42.2,42.2,2400.0,33.5706,33.5706,33.5626,33.5626,2400.0
2006-03-29 12:40:00,42.21,42.21,42.21,42.21,1300.0,33.5706,33.5706,33.5706,33.5706,1300.0
2006-03-29 12:45:00,42.21,42.21,42.21,42.21,1300.0,33.5706,33.5706,33.5706,33.5706,1300.0
2006-03-29 12:50:00,42.21,42.21,42.2,42.2,5000.0,33.5706,33.5706,33.5626,33.5626,5000.0
2006-03-29 12:55:00,42.21,42.21,42.2,42.21,11000.0,33.5706,33.5706,33.5626,33.5706,11000.0
2006-03-29 13:00:00,42.21,42.21,42.2,42.2,11300.0,33.5706,33.5706,33.5626,33.5626,11300.0
2006-03-29 13:05:00,42.2,42.22,42.2,42.21,56100.0,33.5626,33.5785,33.5626,33.5706,56100.0
2006-03-29 13:10:00,42.22,42.22,42.21,42.22,29200.0,33.5785,33.5785,33.5706,33.5785,29200.0
2006-03-29 13:15:00,42.21,42.22,42.21,42.22,8900.0,33.5706,33.5785,33.5706,33.5785,8900.0
2006-03-29 13:20:00,42.22,42.22,42.21,42.21,4900.0,33.5785,33.5785,33.5706,33.5706,4900.0
2006-03-29 13:25:00,42.22,42.22,42.21,42.22,6700.0,33.5785,33.5785,33.5706,33.5785,6700.0
2006-03-29 13:30:00,42.22,42.22,42.22,42.22,4200.0,33.5785,33.5785,33.5785,33.5785,4200.0
2006-03-29 13:35:00,42.22,42.22,42.21,42.21,25300.0,33.5785,33.5785,33.5706,33.5706,25300.0
2006-03-29 13:40:00,42.22,42.22,42.21,42.22,2000.0,33.5785,33.5785,33.5706,33.5785,2000.0
2006-03-29 13:45:00,42.22,42.22,42.22,42.22,3900.0,33.5785,33.5785,33.5785,33.5785,3900.0
2006-03-29 13:50:00,42.22,42.22,42.21,42.22,2800.0,33.5785,33.5785,33.5706,33.5785,2800.0
2006-03-29 13:55:00,42.22,42.22,42.22,42.22,5800.0,33.5785,33.5785,33.5785,33.5785,5800.0
2006-03-29 14:00:00,42.22,42.22,42.21,42.22,10600.0,33.5785,33.5785,33.5706,33.5785,10600.0
2006-03-29 14:05:00,42.22,42.22,42.21,42.22,4800.0,33.5785,33.5785,33.5706,33.5785,4800.0
2006-03-29 14:10:00,42.22,42.22,42.21,42.21,7700.0,33.5785,33.5785,33.5706,33.5706,7700.0
2006-03-29 14:15:00,42.22,42.22,42.21,42.21,2700.0,33.5785,33.5785,33.5706,33.5706,2700.0
2006-03-29 14:20:00,42.21,42.21,42.14,42.17,36800.0,33.5706,33.5706,33.5149,33.5387,36800.0
2006-03-29 14:25:00,42.17,42.17,42.15,42.17,25800.0,33.5387,33.5387,33.5228,33.5387,25800.0
2006-03-29 14:30:00,42.18,42.25,42.18,42.24,29100.0,33.5467,33.6024,33.5467,33.5944,29100.0
2006-03-29 14:35:00,42.23,42.24,42.21,42.22,7600.0,33.5865,33.5944,33.5706,33.5785,7600.0
2006-03-29 14:40:00,42.22,42.22,42.21,42.22,3800.0,33.5785,33.5785,33.5706,33.5785,3800.0
2006-03-29 14:45:00,42.22,42.22,42.21,42.21,9600.0,33.5785,33.5785,33.5706,33.5706,9600.0
2006-03-29 14:50:00,42.22,42.22,42.21,42.22,16700.0,33.5785,33.5785,33.5706,33.5785,16700.0
2006-03-29 14:55:00,42.22,42.24,42.22,42.23,42600.0,33.5785,33.5944,33.5785,33.5865,42600.0
2006-03-29 15:00:00,42.24,42.26,42.23,42.26,18700.0,33.5944,33.6103,33.5865,33.6103,18700.0
2006-03-29 15:05:00,42.26,42.36,42.26,42.34,35600.0,33.6103,33.6899,33.6103,33.674,35600.0
2006-03-29 15:10:00,42.34,42.35,42.31,42.32,7600.0,33.674,33.6819,33.6501,33.658,7600.0
2006-03-29 15:15:00,42.31,42.31,42.29,42.29,46800.0,33.6501,33.6501,33.6342,33.6342,46800.0
2006-03-29 15:20:00,42.28,42.29,42.27,42.27,13200.0,33.6262,33.6342,33.6183,33.6183,13200.0
2006-03-29 15:25:00,42.28,42.29,42.27,42.28,33900.0,33.6262,33.6342,33.6183,33.6262,33900.0
2006-03-29 15:30:00,42.28,42.3,42.28,42.29,21700.0,33.6262,33.6421,33.6262,33.6342,21700.0
2006-03-29 15:35:00,42.29,42.3,42.29,42.3,7300.0,33.6342,33.6421,33.6342,33.6421,7300.0
2006-03-29 15:40:00,42.29,42.29,42.26,42.28,42000.0,33.6342,33.6342,33.6103,33.6262,42000.0
2006-03-29 15:45:00,42.28,42.28,42.26,42.26,12800.0,33.6262,33.6262,33.6103,33.6103,12800.0
2006-03-29 15:50:00,42.27,42.28,42.26,42.26,32100.0,33.6183,33.6262,33.6103,33.6103,32100.0
2006-03-29 15:55:00,42.27,42.27,42.26,42.27,10900.0,33.6183,33.6183,33.6103,33.6183,10900.0
2006-03-30 09:30:00,42.3,42.32,42.3,42.31,25800.0,33.6421,33.658,33.6421,33.6501,25800.0
2006-03-30 09:35:00,42.31,42.5,42.31,42.5,8900.0,33.6501,33.8012,33.6501,33.8012,8900.0
2006-03-30 09:40:00,42.53,42.75,42.53,42.72,30000.0,33.8251,34.0,33.8251,33.9762,30000.0
2006-03-30 09:45:00,42.72,42.72,42.55,42.64,25900.0,33.9762,33.9762,33.841,33.9126,25900.0
2006-03-30 09:50:00,42.6,42.61,42.43,42.46,37400.0,33.8807,33.8887,33.7455,33.7694,37400.0
2006-03-30 09:55:00,42.46,42.5,42.45,42.49,85000.0,33.7694,33.8012,33.7614,33.7933,85000.0
2006-03-30 10:00:00,42.47,42.48,42.45,42.48,7200.0,33.7773,33.7853,33.7614,33.7853,7200.0
2006-03-30 10:05:00,42.48,42.49,42.46,42.48,25800.0,33.7853,33.7933,33.7694,33.7853,25800.0
2006-03-30 10:10:00,42.48,42.53,42.48,42.51,79900.0,33.7853,33.8251,33.7853,33.8092,79900.0
2006-03-30 10:15:00,42.5,42.51,42.43,42.45,65200.0,33.8012,33.8092,33.7455,33.7614,65200.0
2006-03-30 10:20:00,42.44,42.53,42.44,42.51,20300.0,33.7535,33.8251,33.7535,33.8092,20300.0
2006-03-30 10:25:00,42.51,42.51,42.49,42.5,9800.0,33.8092,33.8092,33.7933,33.8012,9800.0
2006-03-30 10:30:00,42.5,42.55,42.49,42.53,39700.0,33.8012,33.841,33.7933,33.8251,39700.0
2006-03-30 10:35:00,42.53,42.53,42.52,42.52,4700.0,33.8251,33.8251,33.8171,33.8171,4700.0
2006-03-30 10:40:00,42.52,42.53,42.48,42.53,18600.0,33.8171,33.8251,33.7853,33.8251,18600.0
2006-03-30 10:45:00,42.54,42.55,42.53,42.55,9100.0,33.833,33.841,33.8251,33.841,9100.0
2006-03-30 10:50:00,42.55,42.55,42.49,42.5,30700.0,33.841,33.841,33.7933,33.8012,30700.0
2006-03-30 10:55:00,42.5,42.51,42.45,42.45,62100.0,33.8012,33.8092,33.7614,33.7614,62100.0
2006-03-30 11:00:00,42.46,42.46,42.38,42.44,16800.0,33.7694,33.7694,33.7058,33.7535,16800.0
2006-03-30 11:05:00,42.44,42.44,42.35,42.39,15700.0,33.7535,33.7535,33.6819,33.7137,15700.0
2006-03-30 11:10:00,42.37,42.39,42.36,42.39,56600.0,33.6978,33.7137,33.6899,33.7137,56600.0
2006-03-30 11:15:00,42.38,42.4,42.38,42.4,7800.0,33.7058,33.7217,33.7058,33.7217,7800.0
2006-03-30 11:20:00,42.4,42.4,42.4,42.4,13400.0,33.7217,33.7217,33.7217,33.7217,13400.0
2006-03-30 11:25:00,42.39,42.43,42.38,42.43,75300.0,33.7137,33.7455,33.7058,33.7455,75300.0
2006-03-30 11:30:00,42.43,42.43,42.39,42.4,15200.0,33.7455,33.7455,33.7137,33.7217,15200.0
2006-03-30 11:35:00,42.39,42.39,42.36,42.36,19100.0,33.7137,33.7137,33.6899,33.6899,19100.0
2006-03-30 11:40:00,42.35,42.35,42.33,42.34,2200.0,33.6819,33.6819,33.666,33.674,2200.0
2006-03-30 11:45:00,42.31,42.38,42.28,42.38,15600.0,33.6501,33.7058,33.6262,33.7058,15600.0
2006-03-30 11:50:00,42.38,42.38,42.33,42.34,4500.0,33.7058,33.7058,33.666,33.674,4500.0
2006-03-30 11:55:00,42.33,42.33,42.3,42.3,8200.0,33.666,33.666,33.6421,33.6421,8200.0
2006-03-30 12:00:00,42.31,42.31,42.3,42.3,2700.0,33.6501,33.6501,33.6421,33.6421,2700.0
2006-03-30 12:05:00,42.3,42.3,42.26,42.28,2100.0,33.6421,33.6421,33.6103,33.6262,2100.0
2006-03-30 12:10:00,42.27,42.28,42.23,42.24,58100.0,33.6183,33.6262,33.5865,33.5944,58100.0
2006-03-30 12:15:00,42.23,42.23,42.21,42.23,10900.0,33.5865,33.5865,33.5706,33.5865,10900.0
2006-03-30 12:20:00,42.23,42.24,42.22,42.24,25000.0,33.5865,33.5944,33.5785,33.5944,25000.0
2006-03-30 12:25:00,42.24,42.28,42.24,42.26,68200.0,33.5944,33.6262,33.5944,33.6103,68200.0
2006-03-30 12:30:00,42.27,42.27,42.26,42.27,5900.0,33.6183,33.6183,33.6103,33.6183,5900.0
2006-03-30 12:35:00,42.27,42.27,42.26,42.26,7800.0,33.6183,33.6183,33.6103,33.6103,7800.0
2006-03-30 12:40:00,42.26,42.27,42.25,42.26,7400.0,33.6103,33.6183,33.6024,33.6103,7400.0
2006-03-30 12:45:00,42.26,42.26,42.25,42.25,7000.0,33.6103,33.6103,33.6024,33.6024,7000.0
2006-03-30 12:50:00,42.26,42.26,42.25,42.26,1300.0,33.6103,33.6103,33.6024,33.6103,1300.0
2006-03-30 12:55:00,42.26,42.28,42.25,42.28,16200.0,33.6103,33.6262,33.6024,33.6262,16200.0
2006-03-30 13:00:00,42.28,42.3,42.28,42.3,6200.0,33.6262,33.6421,33.6262,33.6421,6200.0
2006-03-30 13:05:00,42.3,42.3,42.29,42.29,2500.0,33.6421,33.6421,33.6342,33.6342,2500.0
2006-03-30 13:10:00,42.3,42.3,42.27,42.28,8400.0,33.6421,33.6421,33.6183,33.6262,8400.0
2006-03-30 13:15:00,42.28,42.28,42.27,42.27,6000.0,33.6262,33.6262,33.6183,33.6183,6000.0
2006-03-30 13:20:00,42.28,42.31,42.28,42.3,13500.0,33.6262,33.6501,33.6262,33.6421,13500.0
2006-03-30 13:25:00,42.3,42.3,42.28,42.28,600.0,33.6421,33.6421,33.6262,33.6262,600.0
2006-03-30 13:30:00,42.28,42.29,42.27,42.28,7900.0,33.6262,33.6342,33.6183,33.6262,7900.0
2006-03-30 13:35:00,42.28,42.28,42.28,42.28,14600.0,33.6262,33.6262,33.6262,33.6262,14600.0
2006-03-30 13:40:00,42.28,42.28,42.27,42.28,6700.0,33.6262,33.6262,33.6183,33.6262,6700.0
2006-03-30 13:45:00,42.28,42.3,42.28,42.3,5800.0,33.6262,33.6421,33.6262,33.6421,5800.0
2006-03-30 13:50:00,42.29,42.3,42.28,42.28,7200.0,33.6342,33.6421,33.6262,33.6262,7200.0
2006-03-30 13:55:00,42.28,42.29,42.27,42.28,4800.0,33.6262,33.6342,33.6183,33.6262,4800.0
2006-03-30 14:00:00,42.27,42.35,42.27,42.35,21300.0,33.6183,33.6819,33.6183,33.6819,21300.0
2006-03-30 14:05:00,42.35,42.4,42.34,42.35,17800.0,33.6819,33.7217,33.674,33.6819,17800.0
2006-03-30 14:10:00,42.34,42.35,42.33,42.35,1000.0,33.674,33.6819,33.666,33.6819,1000.0
2006-03-30 14:15:00,42.34,42.35,42.34,42.34,1800.0,33.674,33.6819,33.674,33.674,1800.0
2006-03-30 14:20:00,42.34,42.35,42.34,42.34,1700.0,33.674,33.6819,33.674,33.674,1700.0
2006-03-30 14:25:00,42.33,42.33,42.32,42.33,9100.0,33.666,33.666,33.658,33.666,9100.0
2006-03-30 14:30:00,42.33,42.33,42.29,42.3,11500.0,33.666,33.666,33.6342,33.6421,11500.0
2006-03-30 14:35:00,42.3,42.3,42.29,42.29,5900.0,33.6421,33.6421,33.6342,33.6342,5900.0
2006-03-30 14:40:00,42.29,42.3,42.29,42.3,3700.0,33.6342,33.6421,33.6342,33.6421,3700.0
2006-03-30 14:45:00,42.29,42.3,42.29,42.29,1200.0,33.6342,33.6421,33.6342,33.6342,1200.0
2006-03-30 14:50:00,42.3,42.31,42.3,42.31,30100.0,33.6421,33.6501,33.6421,33.6501,30100.0
2006-03-30 14:55:00,42.3,42.31,42.3,42.31,2200.0,33.6421,33.6501,33.6421,33.6501,2200.0
2006-03-30 15:00:00,42.3,42.31,42.29,42.31,3200.0,33.6421,33.6501,33.6342,33.6501,3200.0
2006-03-30 15:05:00,42.31,42.31,42.3,42.31,14500.0,33.6501,33.6501,33.6421,33.6501,14500.0
2006-03-30 15:10:00,42.31,42.37,42.31,42.37,26000.0,33.6501,33.6978,33.6501,33.6978,26000.0
2006-03-30 15:15:00,42.38,42.39,42.38,42.39,5400.0,33.7058,33.7137,33.7058,33.7137,5400.0
2006-03-30 15:20:00,42.39,42.44,42.38,42.44,12500.0,33.7137,33.7535,33.7058,33.7535,12500.0
2006-03-30 15:25:00,42.44,42.44,42.41,42.42,14900.0,33.7535,33.7535,33.7296,33.7376,14900.0
2006-03-30 15:30:00,42.43,42.44,42.43,42.43,12100.0,33.7455,33.7535,33.7455,33.7455,12100.0
2006-03-30 15:35:00,42.43,42.45,42.43,42.44,6000.0,33.7455,33.7614,33.7455,33.7535,6000.0
2006-03-30 15:40:00,42.44,42.45,42.44,42.45,17800.0,33.7535,33.7614,33.7535,33.7614,17800.0
2006-03-30 15:45:00,42.45,42.53,42.42,42.43,50600.0,33.7614,33.8251,33.7376,33.7455,50600.0
2006-03-30 15:50:00,42.43,42.5,42.43,42.49,16600.0,33.7455,33.8012,33.7455,33.7933,16600.0
2006-03-30 15:55:00,42.51,42.53,42.46,42.5,54100.0,33.8092,33.8251,33.7694,33.8012,54100.0
2006-03-31 09:30:00,42.29,42.39,42.29,42.39,26300.0,33.6342,33.7137,33.6342,33.7137,26300.0
2006-03-31 09:35:00,42.41,42.49,42.34,42.41,17800.0,33.7296,33.7933,33.674,33.7296,17800.0
2006-03-31 09:40:00,42.33,42.41,42.33,42.36,18600.0,33.666,33.7296,33.666,33.6899,18600.0
2006-03-31 09:45:00,42.37,42.48,42.37,42.48,44400.0,33.6978,33.7853,33.6978,33.7853,44400.0
2006-03-31 09:50:00,42.48,42.52,42.47,42.52,21300.0,33.7853,33.8171,33.7773,33.8171,21300.0
2006-03-31 09:55:00,42.52,42.65,42.52,42.65,16600.0,33.8171,33.9205,33.8171,33.9205,16600.0
2006-03-31 10:00:00,42.65,42.65,42.61,42.62,12700.0,33.9205,33.9205,33.8887,33.8966,12700.0
2006-03-31 10:05:00,42.61,42.62,42.57,42.57,11900.0,33.8887,33.8966,33.8569,33.8569,11900.0
2006-03-31 10:10:00,42.58,42.63,42.58,42.61,12500.0,33.8648,33.9046,33.8648,33.8887,12500.0
2006-03-31 10:15:00,42.6,42.61,42.58,42.6,12300.0,33.8807,33.8887,33.8648,33.8807,12300.0
2006-03-31 10:20:00,42.6,42.6,42.58,42.59,4300.0,33.8807,33.8807,33.8648,33.8728,4300.0
2006-03-31 10:25:00,42.59,42.6,42.58,42.58,10000.0,33.8728,33.8807,33.8648,33.8648,10000.0
2006-03-31 10:30:00,42.58,42.6,42.53,42.6,14600.0,33.8648,33.8807,33.8251,33.8807,14600.0
2006-03-31 10:35:00,42.6,42.6,42.56,42.57,21700.0,33.8807,33.8807,33.8489,33.8569,21700.0
2006-03-31 10:40:00,42.57,42.58,42.57,42.58,10000.0,33.8569,33.8648,33.8569,33.8648,10000.0
2006-03-31 10:45:00,42.57,42.58,42.57,42.58,6800.0,33.8569,33.8648,33.8569,33.8648,6800.0
2006-03-31 10:50:00,42.58,42.58,42.57,42.58,12500.0,33.8648,33.8648,33.8569,33.8648,12500.0
2006-03-31 10:55:00,42.57,42.61,42.55,42.61,8900.0,33.8569,33.8887,33.841,33.8887,8900.0
2006-03-31 11:00:00,42.6,42.61,42.59,42.59,8500.0,33.8807,33.8887,33.8728,33.8728,8500.0
2006-03-31 11:05:00,42.59,42.6,42.57,42.59,6100.0,33.8728,33.8807,33.8569,33.8728,6100.0
2006-03-31 11:10:00,42.59,42.59,42.57,42.59,6800.0,33.8728,33.8728,33.8569,33.8728,6800.0
2006-03-31 11:15:00,42.59,42.59,42.57,42.58,5100.0,33.8728,33.8728,33.8569,33.8648,5100.0
2006-03-31 11:20:00,42.58,42.59,42.58,42.59,4800.0,33.8648,33.8728,33.8648,33.8728,4800.0
2006-03-31 11:25:00,42.58,42.59,42.48,42.48,15000.0,33.8648,33.8728,33.7853,33.7853,15000.0
2006-03-31 11:30:00,42.48,42.49,42.43,42.49,7900.0,33.7853,33.7933,33.7455,33.7933,7900.0
2006-03-31 11:35:00,42.47,42.48,42.47,42.48,3300.0,33.7773,33.7853,33.7773,33.7853,3300.0
2006-03-31 11:40:00,42.47,42.48,42.47,42.48,5300.0,33.7773,33.7853,33.7773,33.7853,5300.0
2006-03-31 11:45:00,42.48,42.48,42.47,42.48,9800.0,33.7853,33.7853,33.7773,33.7853,9800.0
2006-03-31 11:50:00,42.48,42.48,42.46,42.46,6600.0,33.7853,33.7853,33.7694,33.7694,6600.0
2006-03-31 11:55:00,42.46,42.47,42.38,42.4,18800.0,33.7694,33.7773,33.7058,33.7217,18800.0
2006-03-31 12:00:00,42.39,42.45,42.39,42.45,39100.0,33.7137,33.7614,33.7137,33.7614,39100.0
2006-03-31 12:05:00,42.45,42.45,42.43,42.43,4300.0,33.7614,33.7614,33.7455,33.7455,4300.0
2006-03-31 12:10:00,42.41,42.42,42.41,42.42,2300.0,33.7296,33.7376,33.7296,33.7376,2300.0
2006-03-31 12:15:00,42.41,42.41,42.37,42.37,38700.0,33.7296,33.7296,33.6978,33.6978,38700.0
2006-03-31 12:20:00,42.36,42.36,42.32,42.32,8600.0,33.6899,33.6899,33.658,33.658,8600.0
2006-03-31 12:25:00,42.31,42.31,42.22,42.22,24500.0,33.6501,33.6501,33.5785,33.5785,24500.0
2006-03-31 12:30:00,42.22,42.24,42.21,42.24,5800.0,33.5785,33.5944,33.5706,33.5944,5800.0
2006-03-31 12:35:00,42.24,42.25,42.17,42.17,26700.0,33.5944,33.6024,33.5387,33.5387,26700.0
2006-03-31 12:40:00,42.16,42.18,42.16,42.18,8100.0,33.5308,33.5467,33.5308,33.5467,8100.0
2006-03-31 12:45:00,42.18,42.25,42.18,42.24,5000.0,33.5467,33.6024,33.5467,33.5944,5000.0
2006-03-31 12:50:00,42.23,42.23,42.2,42.21,4000.0,33.5865,33.5865,33.5626,33.5706,4000.0
2006-03-31 12:55:00,42.21,42.21,42.2,42.21,4600.0,33.5706,33.5706,33.5626,33.5706,4600.0
2006-03-31 13:00:00,42.21,42.23,42.21,42.23,5600.0,33.5706,33.5865,33.5706,33.5865,5600.0
2006-03-31 13:05:00,42.22,42.22,42.14,42.2,24900.0,33.5785,33.5785,33.5149,33.5626,24900.0
2006-03-31 13:10:00,42.2,42.2,42.17,42.19,7700.0,33.5626,33.5626,33.5387,33.5547,7700.0
2006-03-31 13:15:00,42.19,42.2,42.18,42.19,5900.0,33.5547,33.5626,33.5467,33.5547,5900.0
2006-03-31 13:20:00,42.19,42.19,42.17,42.18,4600.0,33.5547,33.5547,33.5387,33.5467,4600.0
2006-03-31 13:25:00,42.18,42.19,42.12,42.13,26500.0,33.5467,33.5547,33.499,33.5069,26500.0
2006-03-31 13:30:00,42.14,42.14,42.12,42.14,20100.0,33.5149,33.5149,33.499,33.5149,20100.0
2006-03-31 13:35:00,42.14,42.14,42.13,42.14,13300.0,33.5149,33.5149,33.5069,33.5149,13300.0
2006-03-31 13:40:00,42.14,42.14,42.12,42.12,12400.0,33.5149,33.5149,33.499,33.499,12400.0
2006-03-31 13:45:00,42.11,42.12,42.08,42.1,17300.0,33.491,33.499,33.4672,33.4831,17300.0
2006-03-31 13:50:00,42.09,42.19,42.09,42.19,19200.0,33.4751,33.5547,33.4751,33.5547,19200.0
2006-03-31 13:55:00,42.19,42.19,42.18,42.19,4300.0,33.5547,33.5547,33.5467,33.5547,4300.0
2006-03-31 14:00:00,42.19,42.19,42.18,42.19,4300.0,33.5547,33.5547,33.5467,33.5547,4300.0
2006-03-31 14:05:00,42.19,42.22,42.18,42.18,5200.0,33.5547,33.5785,33.5467,33.5467,5200.0
2006-03-31 14:10:00,42.18,42.18,42.13,42.14,10800.0,33.5467,33.5467,33.5069,33.5149,10800.0
2006-03-31 14:15:00,42.13,42.13,42.12,42.13,4800.0,33.5069,33.5069,33.499,33.5069,4800.0
2006-03-31 14:20:00,42.13,42.16,42.13,42.16,10300.0,33.5069,33.5308,33.5069,33.5308,10300.0
2006-03-31 14:25:00,42.16,42.17,42.16,42.16,9700.0,33.5308,33.5387,33.5308,33.5308,9700.0
2006-03-31 14:30:00,42.13,42.15,42.02,42.03,50000.0,33.5069,33.5228,33.4195,33.4274,50000.0
2006-03-31 14:35:00,42.03,42.14,42.03,42.09,37500.0,33.4274,33.5149,33.4274,33.4751,37500.0
2006-03-31 14:40:00,42.09,42.15,42.09,42.15,4800.0,33.4751,33.5228,33.4751,33.5228,4800.0
2006-03-31 14:45:00,42.15,42.19,42.15,42.19,6500.0,33.5228,33.5547,33.5228,33.5547,6500.0
2006-03-31 14:50:00,42.17,42.2,42.15,42.16,10700.0,33.5387,33.5626,33.5228,33.5308,10700.0
2006-03-31 14:55:00,42.16,42.16,42.05,42.07,54900.0,33.5308,33.5308,33.4433,33.4592,54900.0
2006-03-31 15:00:00,42.07,42.07,42.05,42.06,22300.0,33.4592,33.4592,33.4433,33.4513,22300.0
2006-03-31 15:05:00,42.06,42.06,42.04,42.04,9100.0,33.4513,33.4513,33.4354,33.4354,9100.0
2006-03-31 15:10:00,42.04,42.05,42.03,42.04,15600.0,33.4354,33.4433,33.4274,33.4354,15600.0
2006-03-31 15:15:00,42.04,42.04,42.03,42.03,9000.0,33.4354,33.4354,33.4274,33.4274,9000.0
2006-03-31 15:20:00,42.03,42.03,41.97,41.97,42600.0,33.4274,33.4274,33.3797,33.3797,42600.0
2006-03-31 15:25:00,41.98,42.0,41.95,41.97,21700.0,33.3876,33.4035,33.3638,33.3797,21700.0
2006-03-31 15:30:00,41.97,41.97,41.96,41.97,9700.0,33.3797,33.3797,33.3717,33.3797,9700.0
2006-03-31 15:35:00,41.97,41.97,41.89,41.9,44500.0,33.3797,33.3797,33.3161,33.324,44500.0
2006-03-31 15:40:00,41.9,41.9,41.6,41.72,268100.0,33.324,33.324,33.0854,33.1809,268100.0
2006-03-31 15:45:00,41.72,41.86,41.66,41.85,64200.0,33.1809,33.2922,33.1331,33.2842,64200.0
2006-03-31 15:50:00,41.86,41.96,41.86,41.94,47900.0,33.2922,33.3717,33.2922,33.3558,47900.0
2006-03-31 15:55:00,41.94,42.0,41.94,41.99,62400.0,33.3558,33.4035,33.3558,33.3956,62400.0
2006-04-03 09:30:00,42.15,42.25,42.15,42.25,8600.0,33.5228,33.6024,33.5228,33.6024,8600.0
2006-04-03 09:35:00,42.24,42.24,42.22,42.24,3900.0,33.5944,33.5944,33.5785,33.5944,3900.0
2006-04-03 09:40:00,42.24,42.35,42.24,42.33,3900.0,33.5944,33.6819,33.5944,33.666,3900.0
2006-04-03 09:45:00,42.34,42.39,42.33,42.38,14200.0,33.674,33.7137,33.666,33.7058,14200.0
2006-04-03 09:50:00,42.38,42.39,42.38,42.39,4800.0,33.7058,33.7137,33.7058,33.7137,4800.0
2006-04-03 09:55:00,42.39,42.42,42.39,42.41,11600.0,33.7137,33.7376,33.7137,33.7296,11600.0
2006-04-03 10:00:00,42.41,42.41,42.38,42.4,12500.0,33.7296,33.7296,33.7058,33.7217,12500.0
2006-04-03 10:05:00,42.39,42.39,42.37,42.38,9800.0,33.7137,33.7137,33.6978,33.7058,9800.0
2006-04-03 10:10:00,42.38,42.42,42.36,42.41,23900.0,33.7058,33.7376,33.6899,33.7296,23900.0
2006-04-03 10:15:00,42.41,42.41,42.4,42.4,7200.0,33.7296,33.7296,33.7217,33.7217,7200.0
2006-04-03 10:20:00,42.4,42.42,42.4,42.42,11100.0,33.7217,33.7376,33.7217,33.7376,11100.0
2006-04-03 10:25:00,42.42,42.5,42.42,42.49,15800.0,33.7376,33.8012,33.7376,33.7933,15800.0
2006-04-03 10:30:00,42.5,42.53,42.5,42.52,12500.0,33.8012,33.8251,33.8012,33.8171,12500.0
2006-04-03 10:35:00,42.52,42.58,42.51,42.58,15700.0,33.8171,33.8648,33.8092,33.8648,15700.0
2006-04-03 10:40:00,42.57,42.57,42.48,42.54,19700.0,33.8569,33.8569,33.7853,33.833,19700.0
2006-04-03 10:45:00,42.54,42.55,42.46,42.55,10600.0,33.833,33.841,33.7694,33.841,10600.0
2006-04-03 10:50:00,42.55,42.55,42.51,42.52,6700.0,33.841,33.841,33.8092,33.8171,6700.0
2006-04-03 10:55:00,42.52,42.6,42.51,42.58,15300.0,33.8171,33.8807,33.8092,33.8648,15300.0
2006-04-03 11:00:00,42.58,42.59,42.52,42.52,13600.0,33.8648,33.8728,33.8171,33.8171,13600.0
2006-04-03 11:05:00,42.52,42.53,42.52,42.53,7800.0,33.8171,33.8251,33.8171,33.8251,7800.0
2006-04-03 11:10:00,42.53,42.53,42.52,42.52,4000.0,33.8251,33.8251,33.8171,33.8171,4000.0
2006-04-03 11:15:00,42.52,42.53,42.5,42.51,2900.0,33.8171,33.8251,33.8012,33.8092,2900.0
2006-04-03 11:20:00,42.51,42.57,42.5,42.57,7200.0,33.8092,33.8569,33.8012,33.8569,7200.0
2006-04-03 11:25:00,42.56,42.57,42.56,42.57,9900.0,33.8489,33.8569,33.8489,33.8569,9900.0
2006-04-03 11:30:00,42.57,42.57,42.52,42.53,5400.0,33.8569,33.8569,33.8171,33.8251,5400.0
2006-04-03 11:35:00,42.54,42.59,42.54,42.58,9100.0,33.833,33.8728,33.833,33.8648,9100.0
2006-04-03 11:40:00,42.59,42.59,42.57,42.58,6000.0,33.8728,33.8728,33.8569,33.8648,6000.0
2006-04-03 11:45:00,42.57,42.6,42.57,42.6,11200.0,33.8569,33.8807,33.8569,33.8807,11200.0
2006-04-03 11:50:00,42.6,42.62,42.6,42.62,21100.0,33.8807,33.8966,33.8807,33.8966,21100.0
2006-04-03 11:55:00,42.62,42.65,42.62,42.64,7000.0,33.8966,33.9205,33.8966,33.9126,7000.0
2006-04-03 12:00:00,42.65,42.65,42.62,42.64,5700.0,33.9205,33.9205,33.8966,33.9126,5700.0
2006-04-03 12:05:00,42.65,42.68,42.65,42.66,7300.0,33.9205,33.9444,33.9205,33.9285,7300.0
2006-04-03 12:10:00,42.66,42.71,42.66,42.7,9200.0,33.9285,33.9682,33.9285,33.9603,9200.0
2006-04-03 12:15:00,42.7,42.72,42.7,42.71,7700.0,33.9603,33.9762,33.9603,33.9682,7700.0
2006-04-03 12:20:00,42.72,42.74,42.71,42.74,8500.0,33.9762,33.9921,33.9682,33.9921,8500.0
2006-04-03 12:25:00,42.73,42.75,42.72,42.74,5000.0,33.9841,34.0,33.9762,33.9921,5000.0
2006-04-03 12:30:00,42.75,42.75,42.72,42.72,2500.0,34.0,34.0,33.9762,33.9762,2500.0
2006-04-03 12:35:00,42.72,42.76,42.72,42.76,9200.0,33.9762,34.008,33.9762,34.008,9200.0
2006-04-03 12:40:00,42.76,42.76,42.71,42.71,6800.0,34.008,34.008,33.9682,33.9682,6800.0
2006-04-03 12:45:00,42.72,42.74,42.71,42.74,7800.0,33.9762,33.9921,33.9682,33.9921,7800.0
2006-04-03 12:50:00,42.75,42.8,42.75,42.8,6600.0,34.0,34.0398,34.0,34.0398,6600.0
2006-04-03 12:55:00,42.81,42.84,42.8,42.82,8100.0,34.0478,34.0716,34.0398,34.0557,8100.0
2006-04-03 13:00:00,42.8,42.8,42.78,42.79,3000.0,34.0398,34.0398,34.0239,34.0318,3000.0
2006-04-03 13:05:00,42.79,42.79,42.7,42.7,4600.0,34.0318,34.0318,33.9603,33.9603,4600.0
2006-04-03 13:10:00,42.71,42.71,42.69,42.69,15800.0,33.9682,33.9682,33.9523,33.9523,15800.0
2006-04-03 13:15:00,42.69,42.69,42.67,42.67,3900.0,33.9523,33.9523,33.9364,33.9364,3900.0
2006-04-03 13:20:00,42.68,42.68,42.64,42.64,4800.0,33.9444,33.9444,33.9126,33.9126,4800.0
2006-04-03 13:25:00,42.65,42.65,42.64,42.65,500.0,33.9205,33.9205,33.9126,33.9205,500.0
2006-04-03 13:30:00,42.64,42.67,42.64,42.67,11100.0,33.9126,33.9364,33.9126,33.9364,11100.0
2006-04-03 13:35:00,42.66,42.67,42.63,42.63,7300.0,33.9285,33.9364,33.9046,33.9046,7300.0
2006-04-03 13:40:00,42.63,42.64,42.63,42.63,1700.0,33.9046,33.9126,33.9046,33.9046,1700.0
2006-04-03 13:45:00,42.63,42.64,42.63,42.63,4200.0,33.9046,33.9126,33.9046,33.9046,4200.0
2006-04-03 13:50:00,42.64,42.66,42.64,42.65,7500.0,33.9126,33.9285,33.9126,33.9205,7500.0
2006-04-03 13:55:00,42.66,42.69,42.65,42.69,16500.0,33.9285,33.9523,33.9205,33.9523,16500.0
2006-04-03 14:00:00,42.7,42.78,42.7,42.78,10500.0,33.9603,34.0239,33.9603,34.0239,10500.0
2006-04-03 14:05:00,42.79,42.82,42.79,42.81,10400.0,34.0318,34.0557,34.0318,34.0478,10400.0
2006-04-03 14:10:00,42.81,42.81,42.8,42.8,6500.0,34.0478,34.0478,34.0398,34.0398,6500.0
2006-04-03 14:15:00,42.8,42.81,42.78,42.78,8000.0,34.0398,34.0478,34.0239,34.0239,8000.0
2006-04-03 14:20:00,42.78,42.79,42.78,42.79,2800.0,34.0239,34.0318,34.0239,34.0318,2800.0
2006-04-03 14:25:00,42.78,42.78,42.76,42.77,7100.0,34.0239,34.0239,34.008,34.0159,7100.0
2006-04-03 14:30:00,42.77,42.78,42.74,42.74,12900.0,34.0159,34.0239,33.9921,33.9921,12900.0
2006-04-03 14:35:00,42.73,42.73,42.7,42.7,4800.0,33.9841,33.9841,33.9603,33.9603,4800.0
2006-04-03 14:40:00,42.7,42.74,42.69,42.74,14300.0,33.9603,33.9921,33.9523,33.9921,14300.0
2006-04-03 14:45:00,42.73,42.75,42.73,42.73,8000.0,33.9841,34.0,33.9841,33.9841,8000.0
2006-04-03 14:50:00,42.73,42.73,42.71,42.72,7000.0,33.9841,33.9841,33.9682,33.9762,7000.0
2006-04-03 14:55:00,42.71,42.72,42.7,42.71,7900.0,33.9682,33.9762,33.9603,33.9682,7900.0
2006-04-03 15:00:00,42.71,42.72,42.7,42.7,7200.0,33.9682,33.9762,33.9603,33.9603,7200.0
2006-04-03 15:05:00,42.69,42.73,42.69,42.72,13500.0,33.9523,33.9841,33.9523,33.9762,13500.0
2006-04-03 15:10:00,42.72,42.74,42.72,42.74,6900.0,33.9762,33.9921,33.9762,33.9921,6900.0
2006-04-03 15:15:00,42.74,42.76,42.73,42.75,22100.0,33.9921,34.008,33.9841,34.0,22100.0
2006-04-03 15:20:00,42.75,42.76,42.75,42.75,3400.0,34.0,34.008,34.0,34.0,3400.0
2006-04-03 15:25:00,42.76,42.76,42.75,42.75,3600.0,34.008,34.008,34.0,34.0,3600.0
2006-04-03 15:30:00,42.76,42.76,42.75,42.76,13200.0,34.008,34.008,34.0,34.008,13200.0
2006-04-03 15:35:00,42.75,42.76,42.75,42.75,7900.0,34.0,34.008,34.0,34.0,7900.0
2006-04-03 15:40:00,42.75,42.76,42.75,42.75,17700.0,34.0,34.008,34.0,34.0,17700.0
2006-04-03 15:45:00,42.75,42.76,42.73,42.73,14900.0,34.0,34.008,33.9841,33.9841,14900.0
2006-04-03 15:50:00,42.74,42.74,42.73,42.73,14300.0,33.9921,33.9921,33.9841,33.9841,14300.0
2006-04-03 15:55:00,42.74,42.74,42.72,42.74,22100.0,33.9921,33.9921,33.9762,33.9921,22100.0
2006-04-04 09:30:00,42.6,42.62,42.57,42.62,6800.0,33.8807,33.8966,33.8569,33.8966,6800.0
2006-04-04 09:35:00,42.62,42.62,42.57,42.57,2700.0,33.8966,33.8966,33.8569,33.8569,2700.0
2006-04-04 09:40:00,42.54,42.54,42.5,42.51,9700.0,33.833,33.833,33.8012,33.8092,9700.0
2006-04-04 09:45:00,42.46,42.51,42.4,42.4,8600.0,33.7694,33.8092,33.7217,33.7217,8600.0
2006-04-04 09:50:00,42.41,42.57,42.41,42.56,7700.0,33.7296,33.8569,33.7296,33.8489,7700.0
2006-04-04 09:55:00,42.55,42.66,42.51,42.65,20000.0,33.841,33.9285,33.8092,33.9205,20000.0
2006-04-04 10:00:00,42.7,42.76,42.69,42.69,4500.0,33.9603,34.008,33.9523,33.9523,4500.0
2006-04-04 10:05:00,42.69,42.69,42.65,42.66,3200.0,33.9523,33.9523,33.9205,33.9285,3200.0
2006-04-04 10:10:00,42.63,42.66,42.63,42.65,9700.0,33.9046,33.9285,33.9046,33.9205,9700.0
2006-04-04 10:15:00,42.65,42.65,42.64,42.64,7700.0,33.9205,33.9205,33.9126,33.9126,7700.0
2006-04-04 10:20:00,42.64,42.65,42.63,42.64,5600.0,33.9126,33.9205,33.9046,33.9126,5600.0
2006-04-04 10:25:00,42.65,42.65,42.59,42.59,3500.0,33.9205,33.9205,33.8728,33.8728,3500.0
2006-04-04 10:30:00,42.6,42.63,42.6,42.61,12700.0,33.8807,33.9046,33.8807,33.8887,12700.0
2006-04-04 10:35:00,42.59,42.59,42.57,42.57,2900.0,33.8728,33.8728,33.8569,33.8569,2900.0
2006-04-04 10:40:00,42.57,42.57,42.55,42.55,2800.0,33.8569,33.8569,33.841,33.841,2800.0
2006-04-04 10:45:00,42.56,42.57,42.54,42.57,16600.0,33.8489,33.8569,33.833,33.8569,16600.0
2006-04-04 10:50:00,42.57,42.57,42.55,42.55,6400.0,33.8569,33.8569,33.841,33.841,6400.0
2006-04-04 10:55:00,42.55,42.55,42.46,42.5,58800.0,33.841,33.841,33.7694,33.8012,58800.0
2006-04-04 11:00:00,42.44,42.44,42.4,42.42,5400.0,33.7535,33.7535,33.7217,33.7376,5400.0
2006-04-04 11:05:00,42.42,42.42,42.37,42.38,9000.0,33.7376,33.7376,33.6978,33.7058,9000.0
2006-04-04 11:10:00,42.4,42.4,42.38,42.4,5500.0,33.7217,33.7217,33.7058,33.7217,5500.0
2006-04-04 11:15:00,42.41,42.41,42.38,42.38,8100.0,33.7296,33.7296,33.7058,33.7058,8100.0
2006-04-04 11:20:00,42.39,42.4,42.38,42.39,4300.0,33.7137,33.7217,33.7058,33.7137,4300.0
2006-04-04 11:25:00,42.4,42.42,42.39,42.42,3700.0,33.7217,33.7376,33.7137,33.7376,3700.0
2006-04-04 11:30:00,42.39,42.43,42.39,42.43,2300.0,33.7137,33.7455,33.7137,33.7455,2300.0
2006-04-04 11:35:00,42.4,42.49,42.4,42.48,5700.0,33.7217,33.7933,33.7217,33.7853,5700.0
2006-04-04 11:40:00,42.48,42.54,42.45,42.5,7300.0,33.7853,33.833,33.7614,33.8012,7300.0
2006-04-04 11:45:00,42.52,42.54,42.52,42.54,3800.0,33.8171,33.833,33.8171,33.833,3800.0
2006-04-04 11:50:00,42.53,42.57,42.53,42.56,3200.0,33.8251,33.8569,33.8251,33.8489,3200.0
2006-04-04 11:55:00,42.56,42.62,42.56,42.59,9100.0,33.8489,33.8966,33.8489,33.8728,9100.0
2006-04-04 12:00:00,42.58,42.6,42.57,42.58,3800.0,33.8648,33.8807,33.8569,33.8648,3800.0
2006-04-04 12:05:00,42.58,42.61,42.56,42.61,5000.0,33.8648,33.8887,33.8489,33.8887,5000.0
2006-04-04 12:10:00,42.6,42.6,42.59,42.59,900.0,33.8807,33.8807,33.8728,33.8728,900.0
2006-04-04 12:15:00,42.59,42.61,42.59,42.61,4300.0,33.8728,33.8887,33.8728,33.8887,4300.0
2006-04-04 12:20:00,42.59,42.61,42.59,42.61,1400.0,33.8728,33.8887,33.8728,33.8887,1400.0
2006-04-04 12:25:00,42.59,42.6,42.58,42.58,1800.0,33.8728,33.8807,33.8648,33.8648,1800.0
2006-04-04 12:30:00,42.58,42.59,42.58,42.58,2400.0,33.8648,33.8728,33.8648,33.8648,2400.0
2006-04-04 12:35:00,42.58,42.59,42.58,42.59,5300.0,33.8648,33.8728,33.8648,33.8728,5300.0
2006-04-04 12:40:00,42.59,42.61,42.59,42.59,3900.0,33.8728,33.8887,33.8728,33.8728,3900.0
2006-04-04 12:45:00,42.57,42.57,42.48,42.48,2500.0,33.8569,33.8569,33.7853,33.7853,2500.0
2006-04-04 12:50:00,42.49,42.49,42.44,42.47,2400.0,33.7933,33.7933,33.7535,33.7773,2400.0
2006-04-04 12:55:00,42.46,42.46,42.43,42.45,1400.0,33.7694,33.7694,33.7455,33.7614,1400.0
2006-04-04 13:00:00,42.44,42.46,42.44,42.45,2500.0,33.7535,33.7694,33.7535,33.7614,2500.0
2006-04-04 13:05:00,42.45,42.45,42.43,42.43,3300.0,33.7614,33.7614,33.7455,33.7455,3300.0
2006-04-04 13:10:00,42.43,42.43,42.4,42.41,2200.0,33.7455,33.7455,33.7217,33.7296,2200.0
2006-04-04 13:15:00,42.41,42.41,42.37,42.38,2700.0,33.7296,33.7296,33.6978,33.7058,2700.0
2006-04-04 13:20:00,42.38,42.41,42.38,42.41,7300.0,33.7058,33.7296,33.7058,33.7296,7300.0
2006-04-04 13:25:00,42.41,42.43,42.41,42.42,5100.0,33.7296,33.7455,33.7296,33.7376,5100.0
2006-04-04 13:30:00,42.44,42.46,42.44,42.46,5300.0,33.7535,33.7694,33.7535,33.7694,5300.0
2006-04-04 13:35:00,42.46,42.47,42.45,42.45,2500.0,33.7694,33.7773,33.7614,33.7614,2500.0
2006-04-04 13:40:00,42.46,42.46,42.43,42.45,3300.0,33.7694,33.7694,33.7455,33.7614,3300.0
2006-04-04 13:45:00,42.45,42.47,42.45,42.47,3100.0,33.7614,33.7773,33.7614,33.7773,3100.0
2006-04-04 13:50:00,42.46,42.47,42.43,42.43,5100.0,33.7694,33.7773,33.7455,33.7455,5100.0
2006-04-04 13:55:00,42.42,42.43,42.42,42.42,1600.0,33.7376,33.7455,33.7376,33.7376,1600.0
2006-04-04 14:00:00,42.42,42.43,42.42,42.43,3000.0,33.7376,33.7455,33.7376,33.7455,3000.0
2006-04-04 14:05:00,42.43,42.43,42.42,42.43,2800.0,33.7455,33.7455,33.7376,33.7455,2800.0
2006-04-04 14:10:00,42.42,42.42,42.41,42.42,3200.0,33.7376,33.7376,33.7296,33.7376,3200.0
2006-04-04 14:15:00,42.41,42.41,42.4,42.41,5800.0,33.7296,33.7296,33.7217,33.7296,5800.0
2006-04-04 14:20:00,42.41,42.43,42.4,42.43,12100.0,33.7296,33.7455,33.7217,33.7455,12100.0
2006-04-04 14:25:00,42.44,42.45,42.41,42.43,5400.0,33.7535,33.7614,33.7296,33.7455,5400.0
2006-04-04 14:30:00,42.41,42.43,42.41,42.41,800.0,33.7296,33.7455,33.7296,33.7296,800.0
2006-04-04 14:35:00,42.41,42.42,42.38,42.38,7100.0,33.7296,33.7376,33.7058,33.7058,7100.0
2006-04-04 14:40:00,42.34,42.35,42.27,42.27,12100.0,33.674,33.6819,33.6183,33.6183,12100.0
2006-04-04 14:45:00,42.29,42.3,42.29,42.3,4800.0,33.6342,33.6421,33.6342,33.6421,4800.0
2006-04-04 14:50:00,42.3,42.36,42.29,42.36,12700.0,33.6421,33.6899,33.6342,33.6899,12700.0
2006-04-04 14:55:00,42.34,42.37,42.29,42.29,8300.0,33.674,33.6978,33.6342,33.6342,8300.0
2006-04-04 15:00:00,42.29,42.29,42.26,42.26,9900.0,33.6342,33.6342,33.6103,33.6103,9900.0
2006-04-04 15:05:00,42.25,42.26,42.24,42.24,5200.0,33.6024,33.6103,33.5944,33.5944,5200.0
2006-04-04 15:10:00,42.24,42.24,42.18,42.2,11100.0,33.5944,33.5944,33.5467,33.5626,11100.0
2006-04-04 15:15:00,42.22,42.23,42.21,42.23,4800.0,33.5785,33.5865,33.5706,33.5865,4800.0
2006-04-04 15:20:00,42.23,42.23,42.21,42.21,5400.0,33.5865,33.5865,33.5706,33.5706,5400.0
2006-04-04 15:25:00,42.22,42.25,42.19,42.23,6500.0,33.5785,33.6024,33.5547,33.5865,6500.0
2006-04-04 15:30:00,42.23,42.23,42.21,42.22,6700.0,33.5865,33.5865,33.5706,33.5785,6700.0
2006-04-04 15:35:00,42.21,42.3,42.21,42.3,11500.0,33.5706,33.6421,33.5706,33.6421,11500.0
2006-04-04 15:40:00,42.31,42.33,42.29,42.3,10100.0,33.6501,33.666,33.6342,33.6421,10100.0
2006-04-04 15:45:00,42.3,42.37,42.3,42.34,13900.0,33.6421,33.6978,33.6421,33.674,13900.0
2006-04-04 15:50:00,42.35,42.35,42.32,42.34,15500.0,33.6819,33.6819,33.658,33.674,15500.0
2006-04-04 15:55:00,42.33,42.38,42.33,42.36,21800.0,33.666,33.7058,33.666,33.6899,21800.0
2006-04-05 09:30:00,42.36,42.36,42.28,42.28,6100.0,33.6899,33.6899,33.6262,33.6262,6100.0
2006-04-05 09:35:00,42.27,42.3,42.27,42.3,7000.0,33.6183,33.6421,33.6183,33.6421,7000.0
2006-04-05 09:40:00,42.3,42.3,42.27,42.27,10000.0,33.6421,33.6421,33.6183,33.6183,10000.0
2006-04-05 09:45:00,42.26,42.26,42.2,42.21,6500.0,33.6103,33.6103,33.5626,33.5706,6500.0
2006-04-05 09:50:00,42.21,42.21,42.08,42.17,31300.0,33.5706,33.5706,33.4672,33.5387,31300.0
2006-04-05 09:55:00,42.19,42.21,42.18,42.18,11400.0,33.5547,33.5706,33.5467,33.5467,11400.0
2006-04-05 10:00:00,42.19,42.21,42.14,42.14,33800.0,33.5547,33.5706,33.5149,33.5149,33800.0
2006-04-05 10:05:00,42.14,42.14,42.07,42.08,13200.0,33.5149,33.5149,33.4592,33.4672,13200.0
2006-04-05 10:10:00,42.05,42.08,42.05,42.08,24200.0,33.4433,33.4672,33.4433,33.4672,24200.0
2006-04-05 10:15:00,42.08,42.15,42.06,42.11,12000.0,33.4672,33.5228,33.4513,33.491,12000.0
2006-04-05 10:20:00,42.11,42.15,42.08,42.14,9200.0,33.491,33.5228,33.4672,33.5149,9200.0
2006-04-05 10:25:00,42.1,42.16,42.1,42.16,7400.0,33.4831,33.5308,33.4831,33.5308,7400.0
2006-04-05 10:30:00,42.14,42.15,42.06,42.09,7900.0,33.5149,33.5228,33.4513,33.4751,7900.0
2006-04-05 10:35:00,42.07,42.08,42.01,42.02,9200.0,33.4592,33.4672,33.4115,33.4195,9200.0
2006-04-05 10:40:00,42.02,42.02,42.01,42.02,18900.0,33.4195,33.4195,33.4115,33.4195,18900.0
2006-04-05 10:45:00,42.01,42.04,42.01,42.04,15700.0,33.4115,33.4354,33.4115,33.4354,15700.0
2006-04-05 10:50:00,42.04,42.04,41.97,41.97,14100.0,33.4354,33.4354,33.3797,33.3797,14100.0
2006-04-05 10:55:00,41.96,42.01,41.96,42.0,14600.0,33.3717,33.4115,33.3717,33.4035,14600.0
2006-04-05 11:00:00,42.0,42.0,41.99,42.0,8600.0,33.4035,33.4035,33.3956,33.4035,8600.0
2006-04-05 11:05:00,42.04,42.04,42.03,42.03,5400.0,33.4354,33.4354,33.4274,33.4274,5400.0
2006-04-05 11:10:00,42.03,42.08,42.0,42.05,11500.0,33.4274,33.4672,33.4035,33.4433,11500.0
2006-04-05 11:15:00,42.05,42.05,42.01,42.04,5000.0,33.4433,33.4433,33.4115,33.4354,5000.0
2006-04-05 11:20:00,42.04,42.05,42.0,42.01,19100.0,33.4354,33.4433,33.4035,33.4115,19100.0
2006-04-05 11:25:00,42.0,42.01,41.99,41.99,12000.0,33.4035,33.4115,33.3956,33.3956,12000.0
2006-04-05 11:30:00,42.0,42.08,42.0,42.05,51000.0,33.4035,33.4672,33.4035,33.4433,51000.0
2006-04-05 11:35:00,42.05,42.05,42.01,42.03,9000.0,33.4433,33.4433,33.4115,33.4274,9000.0
2006-04-05 11:40:00,42.03,42.07,42.0,42.05,21800.0,33.4274,33.4592,33.4035,33.4433,21800.0
2006-04-05 11:45:00,42.04,42.05,42.0,42.01,2400.0,33.4354,33.4433,33.4035,33.4115,2400.0
2006-04-05 11:50:00,42.01,42.05,41.99,42.05,7500.0,33.4115,33.4433,33.3956,33.4433,7500.0
2006-04-05 11:55:00,42.03,42.05,42.03,42.05,3400.0,33.4274,33.4433,33.4274,33.4433,3400.0
2006-04-05 12:00:00,42.06,42.08,42.01,42.04,11200.0,33.4513,33.4672,33.4115,33.4354,11200.0
2006-04-05 12:05:00,42.04,42.14,42.02,42.14,7200.0,33.4354,33.5149,33.4195,33.5149,7200.0
2006-04-05 12:10:00,42.1,42.11,42.04,42.05,4700.0,33.4831,33.491,33.4354,33.4433,4700.0
2006-04-05 12:15:00,42.05,42.06,42.03,42.05,2700.0,33.4433,33.4513,33.4274,33.4433,2700.0
2006-04-05 12:20:00,42.06,42.06,42.04,42.05,2800.0,33.4513,33.4513,33.4354,33.4433,2800.0
2006-04-05 12:25:00,42.05,42.05,42.04,42.05,6400.0,33.4433,33.4433,33.4354,33.4433,6400.0
2006-04-05 12:30:00,42.05,42.06,42.04,42.04,4900.0,33.4433,33.4513,33.4354,33.4354,4900.0
2006-04-05 12:35:00,42.02,42.04,42.02,42.04,1000.0,33.4195,33.4354,33.4195,33.4354,1000.0
2006-04-05 12:40:00,42.04,42.04,42.03,42.04,6500.0,33.4354,33.4354,33.4274,33.4354,6500.0
2006-04-05 12:45:00,42.04,42.04,42.02,42.04,254100.0,33.4354,33.4354,33.4195,33.4354,254100.0
2006-04-05 12:50:00,42.04,42.04,42.03,42.04,4300.0,33.4354,33.4354,33.4274,33.4354,4300.0
2006-04-05 12:55:00,42.04,42.06,42.03,42.06,3500.0,33.4354,33.4513,33.4274,33.4513,3500.0
2006-04-05 13:00:00,42.06,42.07,42.05,42.07,10000.0,33.4513,33.4592,33.4433,33.4592,10000.0
2006-04-05 13:05:00,42.07,42.08,42.06,42.06,8300.0,33.4592,33.4672,33.4513,33.4513,8300.0
2006-04-05 13:10:00,42.05,42.06,42.05,42.06,15000.0,33.4433,33.4513,33.4433,33.4513,15000.0
2006-04-05 13:15:00,42.06,42.06,42.04,42.05,55200.0,33.4513,33.4513,33.4354,33.4433,55200.0
2006-04-05 13:20:00,42.05,42.06,42.04,42.05,16200.0,33.4433,33.4513,33.4354,33.4433,16200.0
2006-04-05 13:25:00,42.05,42.06,42.05,42.06,10000.0,33.4433,33.4513,33.4433,33.4513,10000.0
2006-04-05 13:30:00,42.05,42.08,42.05,42.08,11500.0,33.4433,33.4672,33.4433,33.4672,11500.0
2006-04-05 13:35:00,42.07,42.07,42.04,42.04,7900.0,33.4592,33.4592,33.4354,33.4354,7900.0
2006-04-05 13:40:00,42.04,42.05,42.03,42.03,4400.0,33.4354,33.4433,33.4274,33.4274,4400.0
2006-04-05 13:45:00,42.03,42.04,42.03,42.04,8100.0,33.4274,33.4354,33.4274,33.4354,8100.0
2006-04-05 13:50:00,42.03,42.13,42.03,42.11,9400.0,33.4274,33.5069,33.4274,33.491,9400.0
2006-04-05 13:55:00,42.11,42.12,42.1,42.11,3300.0,33.491,33.499,33.4831,33.491,3300.0
2006-04-05 14:00:00,42.11,42.11,42.1,42.1,4600.0,33.491,33.491,33.4831,33.4831,4600.0
2006-04-05 14:05:00,42.1,42.13,42.1,42.13,10500.0,33.4831,33.5069,33.4831,33.5069,10500.0
2006-04-05 14:10:00,42.13,42.13,42.1,42.11,2300.0,33.5069,33.5069,33.4831,33.491,2300.0
2006-04-05 14:15:00,42.11,42.11,42.09,42.1,700.0,33.491,33.491,33.4751,33.4831,700.0
2006-04-05 14:20:00,42.1,42.13,42.1,42.12,10300.0,33.4831,33.5069,33.4831,33.499,10300.0
2006-04-05 14:25:00,42.12,42.12,42.11,42.12,4100.0,33.499,33.499,33.491,33.499,4100.0
2006-04-05 14:30:00,42.12,42.12,42.1,42.11,2000.0,33.499,33.499,33.4831,33.491,2000.0
2006-04-05 14:35:00,42.11,42.11,42.07,42.07,6300.0,33.491,33.491,33.4592,33.4592,6300.0
2006-04-05 14:40:00,42.09,42.09,42.09,42.09,1700.0,33.4751,33.4751,33.4751,33.4751,1700.0
2006-04-05 14:45:00,42.08,42.08,42.07,42.07,2800.0,33.4672,33.4672,33.4592,33.4592,2800.0
2006-04-05 14:50:00,42.07,42.08,42.05,42.06,4200.0,33.4592,33.4672,33.4433,33.4513,4200.0
2006-04-05 14:55:00,42.05,42.06,42.04,42.05,3600.0,33.4433,33.4513,33.4354,33.4433,3600.0
2006-04-05 15:00:00,42.04,42.04,42.02,42.03,7200.0,33.4354,33.4354,33.4195,33.4274,7200.0
2006-04-05 15:05:00,42.03,42.03,42.01,42.01,10800.0,33.4274,33.4274,33.4115,33.4115,10800.0
2006-04-05 15:10:00,42.02,42.02,42.01,42.01,2100.0,33.4195,33.4195,33.4115,33.4115,2100.0
2006-04-05 15:15:00,42.02,42.02,42.01,42.01,7000.0,33.4195,33.4195,33.4115,33.4115,7000.0
2006-04-05 15:20:00,42.02,42.02,42.0,42.01,16500.0,33.4195,33.4195,33.4035,33.4115,16500.0
2006-04-05 15:25:00,42.01,42.06,42.01,42.04,8300.0,33.4115,33.4513,33.4115,33.4354,8300.0
2006-04-05 15:30:00,42.04,42.04,42.02,42.03,9300.0,33.4354,33.4354,33.4195,33.4274,9300.0
2006-04-05 15:35:00,42.02,42.03,42.01,42.02,7600.0,33.4195,33.4274,33.4115,33.4195,7600.0
2006-04-05 15:40:00,42.02,42.03,42.01,42.02,8400.0,33.4195,33.4274,33.4115,33.4195,8400.0
2006-04-05 15:45:00,42.02,42.03,42.0,42.0,25500.0,33.4195,33.4274,33.4035,33.4035,25500.0
2006-04-05 15:50:00,42.01,42.05,42.0,42.04,52600.0,33.4115,33.4433,33.4035,33.4354,52600.0
2006-04-05 15:55:00,42.05,42.07,42.04,42.04,17700.0,33.4433,33.4592,33.4354,33.4354,17700.0
2006-04-06 09:30:00,42.05,42.05,41.93,41.99,20000.0,33.4433,33.4433,33.3479,33.3956,20000.0
2006-04-06 09:35:00,41.99,41.99,41.98,41.98,1100.0,33.3956,33.3956,33.3876,33.3876,1100.0
2006-04-06 09:40:00,41.97,41.99,41.95,41.99,5000.0,33.3797,33.3956,33.3638,33.3956,5000.0
2006-04-06 09:45:00,42.0,42.02,41.95,41.97,7900.0,33.4035,33.4195,33.3638,33.3797,7900.0
2006-04-06 09:50:00,41.98,41.98,41.93,41.94,9900.0,33.3876,33.3876,33.3479,33.3558,9900.0
2006-04-06 09:55:00,41.93,41.94,41.89,41.89,2800.0,33.3479,33.3558,33.3161,33.3161,2800.0
2006-04-06 10:00:00,41.89,41.9,41.87,41.88,11400.0,33.3161,33.324,33.3002,33.3081,11400.0
2006-04-06 10:05:00,41.87,41.88,41.86,41.87,15300.0,33.3002,33.3081,33.2922,33.3002,15300.0
2006-04-06 10:10:00,41.87,41.89,41.87,41.88,9800.0,33.3002,33.3161,33.3002,33.3081,9800.0
2006-04-06 10:15:00,41.88,41.88,41.87,41.87,1000.0,33.3081,33.3081,33.3002,33.3002,1000.0
2006-04-06 10:20:00,41.87,41.87,41.76,41.76,18700.0,33.3002,33.3002,33.2127,33.2127,18700.0
2006-04-06 10:25:00,41.77,41.77,41.72,41.74,14300.0,33.2206,33.2206,33.1809,33.1968,14300.0
2006-04-06 10:30:00,41.72,41.73,41.65,41.66,41300.0,33.1809,33.1888,33.1252,33.1331,41300.0
2006-04-06 10:35:00,41.66,41.66,41.53,41.64,103000.0,33.1331,33.1331,33.0297,33.1172,103000.0
2006-04-06 10:40:00,41.63,41.8,41.51,41.6,122600.0,33.1093,33.2445,33.0138,33.0854,122600.0
2006-04-06 10:45:00,41.6,41.63,41.58,41.63,40500.0,33.0854,33.1093,33.0695,33.1093,40500.0
2006-04-06 10:50:00,41.63,41.64,41.62,41.64,32700.0,33.1093,33.1172,33.1013,33.1172,32700.0
2006-04-06 10:55:00,41.64,41.76,41.62,41.76,22000.0,33.1172,33.2127,33.1013,33.2127,22000.0
2006-04-06 11:00:00,41.76,41.81,41.76,41.78,54900.0,33.2127,33.2524,33.2127,33.2286,54900.0
2006-04-06 11:05:00,41.79,41.79,41.74,41.77,42700.0,33.2365,33.2365,33.1968,33.2206,42700.0
2006-04-06 11:10:00,41.78,41.86,41.74,41.86,28500.0,33.2286,33.2922,33.1968,33.2922,28500.0
2006-04-06 11:15:00,41.87,41.95,41.87,41.92,7200.0,33.3002,33.3638,33.3002,33.3399,7200.0
2006-04-06 11:20:00,41.93,41.93,41.85,41.89,10300.0,33.3479,33.3479,33.2842,33.3161,10300.0
2006-04-06 11:25:00,41.89,41.89,41.85,41.86,3400.0,33.3161,33.3161,33.2842,33.2922,3400.0
2006-04-06 11:30:00,41.85,41.87,41.85,41.87,68800.0,33.2842,33.3002,33.2842,33.3002,68800.0
2006-04-06 11:35:00,41.87,41.95,41.86,41.95,38700.0,33.3002,33.3638,33.2922,33.3638,38700.0
2006-04-06 11:40:00,41.96,42.12,41.96,42.1,13000.0,33.3717,33.499,33.3717,33.4831,13000.0
2006-04-06 11:45:00,42.1,42.18,42.1,42.17,4800.0,33.4831,33.5467,33.4831,33.5387,4800.0
2006-04-06 11:50:00,42.18,42.18,42.02,42.02,13100.0,33.5467,33.5467,33.4195,33.4195,13100.0
2006-04-06 11:55:00,42.03,42.05,42.01,42.03,19900.0,33.4274,33.4433,33.4115,33.4274,19900.0
2006-04-06 12:00:00,42.01,42.01,41.88,41.88,12700.0,33.4115,33.4115,33.3081,33.3081,12700.0
2006-04-06 12:05:00,41.88,41.94,41.88,41.93,12800.0,33.3081,33.3558,33.3081,33.3479,12800.0
2006-04-06 12:10:00,41.93,42.05,41.93,42.03,50600.0,33.3479,33.4433,33.3479,33.4274,50600.0
2006-04-06 12:15:00,42.03,42.03,41.98,41.98,3100.0,33.4274,33.4274,33.3876,33.3876,3100.0
2006-04-06 12:20:00,41.98,41.99,41.93,41.93,3700.0,33.3876,33.3956,33.3479,33.3479,3700.0
2006-04-06 12:25:00,41.94,41.94,41.87,41.88,7800.0,33.3558,33.3558,33.3002,33.3081,7800.0
2006-04-06 12:30:00,41.87,41.9,41.86,41.9,60200.0,33.3002,33.324,33.2922,33.324,60200.0
2006-04-06 12:35:00,41.9,41.9,41.87,41.88,7900.0,33.324,33.324,33.3002,33.3081,7900.0
2006-04-06 12:40:00,41.89,41.9,41.89,41.9,5600.0,33.3161,33.324,33.3161,33.324,5600.0
2006-04-06 12:45:00,41.9,41.94,41.89,41.93,17700.0,33.324,33.3558,33.3161,33.3479,17700.0
2006-04-06 12:50:00,41.91,41.92,41.91,41.92,5400.0,33.332,33.3399,33.332,33.3399,5400.0
2006-04-06 12:55:00,41.92,41.92,41.91,41.92,14600.0,33.3399,33.3399,33.332,33.3399,14600.0
2006-04-06 13:00:00,41.92,41.92,41.91,41.91,1500.0,33.3399,33.3399,33.332,33.332,1500.0
2006-04-06 13:05:00,41.92,41.97,41.91,41.97,13900.0,33.3399,33.3797,33.332,33.3797,13900.0
2006-04-06 13:10:00,41.97,42.02,41.97,42.02,8900.0,33.3797,33.4195,33.3797,33.4195,8900.0
2006-04-06 13:15:00,42.02,42.04,42.01,42.02,10800.0,33.4195,33.4354,33.4115,33.4195,10800.0
2006-04-06 13:20:00,42.01,42.01,41.98,42.01,8600.0,33.4115,33.4115,33.3876,33.4115,8600.0
2006-04-06 13:25:00,42.0,42.0,41.99,41.99,3400.0,33.4035,33.4035,33.3956,33.3956,3400.0
2006-04-06 13:30:00,41.99,42.0,41.99,42.0,1800.0,33.3956,33.4035,33.3956,33.4035,1800.0
2006-04-06 13:35:00,42.0,42.04,42.0,42.04,13300.0,33.4035,33.4354,33.4035,33.4354,13300.0
2006-04-06 13:40:00,42.04,42.04,42.02,42.04,2900.0,33.4354,33.4354,33.4195,33.4354,2900.0
2006-04-06 13:45:00,42.04,42.1,42.04,42.07,9900.0,33.4354,33.4831,33.4354,33.4592,9900.0
2006-04-06 13:50:00,42.08,42.14,42.08,42.14,9400.0,33.4672,33.5149,33.4672,33.5149,9400.0
2006-04-06 13:55:00,42.14,42.14,42.13,42.14,4500.0,33.5149,33.5149,33.5069,33.5149,4500.0
2006-04-06 14:00:00,42.13,42.14,42.13,42.13,1500.0,33.5069,33.5149,33.5069,33.5069,1500.0
2006-04-06 14:05:00,42.13,42.14,42.13,42.13,7100.0,33.5069,33.5149,33.5069,33.5069,7100.0
2006-04-06 14:10:00,42.13,42.13,42.11,42.12,3000.0,33.5069,33.5069,33.491,33.499,3000.0
2006-04-06 14:15:00,42.12,42.13,42.1,42.11,18000.0,33.499,33.5069,33.4831,33.491,18000.0
2006-04-06 14:20:00,42.1,42.1,42.08,42.08,3200.0,33.4831,33.4831,33.4672,33.4672,3200.0
2006-04-06 14:25:00,42.09,42.09,42.06,42.06,1600.0,33.4751,33.4751,33.4513,33.4513,1600.0
2006-04-06 14:30:00,42.06,42.07,42.06,42.07,1900.0,33.4513,33.4592,33.4513,33.4592,1900.0
2006-04-06 14:35:00,42.06,42.07,42.06,42.07,6300.0,33.4513,33.4592,33.4513,33.4592,6300.0
2006-04-06 14:40:00,42.07,42.07,42.07,42.07,6800.0,33.4592,33.4592,33.4592,33.4592,6800.0
2006-04-06 14:45:00,42.07,42.1,42.07,42.1,11900.0,33.4592,33.4831,33.4592,33.4831,11900.0
2006-04-06 14:50:00,42.1,42.12,42.1,42.1,4100.0,33.4831,33.499,33.4831,33.4831,4100.0
2006-04-06 14:55:00,42.11,42.11,42.1,42.1,3700.0,33.491,33.491,33.4831,33.4831,3700.0
2006-04-06 15:00:00,42.11,42.11,42.1,42.1,6800.0,33.491,33.491,33.4831,33.4831,6800.0
2006-04-06 15:05:00,42.11,42.11,42.1,42.1,5800.0,33.491,33.491,33.4831,33.4831,5800.0
2006-04-06 15:10:00,42.11,42.11,42.1,42.1,4800.0,33.491,33.491,33.4831,33.4831,4800.0
2006-04-06 15:15:00,42.11,42.12,42.1,42.1,13800.0,33.491,33.499,33.4831,33.4831,13800.0
2006-04-06 15:20:00,42.1,42.11,42.1,42.11,5900.0,33.4831,33.491,33.4831,33.491,5900.0
2006-04-06 15:25:00,42.11,42.11,42.1,42.11,7500.0,33.491,33.491,33.4831,33.491,7500.0
2006-04-06 15:30:00,42.11,42.11,42.1,42.11,12500.0,33.491,33.491,33.4831,33.491,12500.0
2006-04-06 15:35:00,42.11,42.11,42.1,42.1,7300.0,33.491,33.491,33.4831,33.4831,7300.0
2006-04-06 15:40:00,42.11,42.11,42.09,42.1,4600.0,33.491,33.491,33.4751,33.4831,4600.0
2006-04-06 15:45:00,42.1,42.1,42.07,42.09,43200.0,33.4831,33.4831,33.4592,33.4751,43200.0
2006-04-06 15:50:00,42.09,42.11,42.07,42.1,36500.0,33.4751,33.491,33.4592,33.4831,36500.0
2006-04-06 15:55:00,42.1,42.17,42.1,42.17,36400.0,33.4831,33.5387,33.4831,33.5387,36400.0
2006-04-07 09:30:00,42.1,42.3,42.06,42.3,8400.0,33.4831,33.6421,33.4513,33.6421,8400.0
2006-04-07 09:35:00,42.3,42.57,42.24,42.4,26100.0,33.6421,33.8569,33.5944,33.7217,26100.0
2006-04-07 09:40:00,42.41,42.41,42.36,42.4,6700.0,33.7296,33.7296,33.6899,33.7217,6700.0
2006-04-07 09:45:00,42.37,42.4,42.31,42.4,10200.0,33.6978,33.7217,33.6501,33.7217,10200.0
2006-04-07 09:50:00,42.35,42.48,42.35,42.44,18800.0,33.6819,33.7853,33.6819,33.7535,18800.0
2006-04-07 09:55:00,42.45,42.55,42.42,42.46,11700.0,33.7614,33.841,33.7376,33.7694,11700.0
2006-04-07 10:00:00,42.46,42.55,42.45,42.52,12500.0,33.7694,33.841,33.7614,33.8171,12500.0
2006-04-07 10:05:00,42.48,42.53,42.46,42.52,2300.0,33.7853,33.8251,33.7694,33.8171,2300.0
2006-04-07 10:10:00,42.48,42.51,42.47,42.5,13100.0,33.7853,33.8092,33.7773,33.8012,13100.0
2006-04-07 10:15:00,42.49,42.53,42.49,42.52,10800.0,33.7933,33.8251,33.7933,33.8171,10800.0
2006-04-07 10:20:00,42.51,42.52,42.5,42.51,7800.0,33.8092,33.8171,33.8012,33.8092,7800.0
2006-04-07 10:25:00,42.5,42.5,42.4,42.41,6900.0,33.8012,33.8012,33.7217,33.7296,6900.0
2006-04-07 10:30:00,42.41,42.41,42.38,42.38,4200.0,33.7296,33.7296,33.7058,33.7058,4200.0
2006-04-07 10:35:00,42.37,42.38,42.33,42.33,23200.0,33.6978,33.7058,33.666,33.666,23200.0
2006-04-07 10:40:00,42.34,42.34,42.3,42.31,33400.0,33.674,33.674,33.6421,33.6501,33400.0
2006-04-07 10:45:00,42.29,42.3,42.29,42.29,4400.0,33.6342,33.6421,33.6342,33.6342,4400.0
2006-04-07 10:50:00,42.29,42.35,42.29,42.34,5100.0,33.6342,33.6819,33.6342,33.674,5100.0
2006-04-07 10:55:00,42.34,42.34,42.29,42.29,4400.0,33.674,33.674,33.6342,33.6342,4400.0
2006-04-07 11:00:00,42.29,42.29,42.29,42.29,4000.0,33.6342,33.6342,33.6342,33.6342,4000.0
2006-04-07 11:05:00,42.3,42.33,42.29,42.31,9500.0,33.6421,33.666,33.6342,33.6501,9500.0
2006-04-07 11:10:00,42.32,42.32,42.25,42.25,4700.0,33.658,33.658,33.6024,33.6024,4700.0
2006-04-07 11:15:00,42.26,42.27,42.26,42.26,1500.0,33.6103,33.6183,33.6103,33.6103,1500.0
2006-04-07 11:20:00,42.26,42.26,42.24,42.26,4400.0,33.6103,33.6103,33.5944,33.6103,4400.0
2006-04-07 11:25:00,42.25,42.26,42.18,42.19,7600.0,33.6024,33.6103,33.5467,33.5547,7600.0
2006-04-07 11:30:00,42.21,42.21,42.17,42.18,4500.0,33.5706,33.5706,33.5387,33.5467,4500.0
2006-04-07 11:35:00,42.18,42.18,42.16,42.16,5300.0,33.5467,33.5467,33.5308,33.5308,5300.0
2006-04-07 11:40:00,42.16,42.17,42.12,42.12,12400.0,33.5308,33.5387,33.499,33.499,12400.0
2006-04-07 11:45:00,42.12,42.12,42.1,42.1,10800.0,33.499,33.499,33.4831,33.4831,10800.0
2006-04-07 11:50:00,42.05,42.05,42.0,42.01,11300.0,33.4433,33.4433,33.4035,33.4115,11300.0
2006-04-07 11:55:00,42.01,42.1,42.01,42.08,9000.0,33.4115,33.4831,33.4115,33.4672,9000.0
2006-04-07 12:00:00,42.09,42.17,42.09,42.17,10800.0,33.4751,33.5387,33.4751,33.5387,10800.0
2006-04-07 12:05:00,42.17,42.17,42.13,42.13,4800.0,33.5387,33.5387,33.5069,33.5069,4800.0
2006-04-07 12:10:00,42.14,42.22,42.14,42.18,8000.0,33.5149,33.5785,33.5149,33.5467,8000.0
2006-04-07 12:15:00,42.18,42.19,42.16,42.19,6100.0,33.5467,33.5547,33.5308,33.5547,6100.0
2006-04-07 12:20:00,42.19,42.29,42.19,42.28,7900.0,33.5547,33.6342,33.5547,33.6262,7900.0
2006-04-07 12:25:00,42.28,42.28,42.26,42.26,2000.0,33.6262,33.6262,33.6103,33.6103,2000.0
2006-04-07 12:30:00,42.24,42.25,42.22,42.25,3600.0,33.5944,33.6024,33.5785,33.6024,3600.0
2006-04-07 12:35:00,42.25,42.25,42.19,42.23,4800.0,33.6024,33.6024,33.5547,33.5865,4800.0
2006-04-07 12:40:00,42.23,42.24,42.23,42.24,3300.0,33.5865,33.5944,33.5865,33.5944,3300.0
2006-04-07 12:45:00,42.24,42.24,42.23,42.23,1800.0,33.5944,33.5944,33.5865,33.5865,1800.0
2006-04-07 12:50:00,42.22,42.23,42.22,42.23,2300.0,33.5785,33.5865,33.5785,33.5865,2300.0
2006-04-07 12:55:00,42.22,42.22,42.21,42.21,700.0,33.5785,33.5785,33.5706,33.5706,700.0
2006-04-07 13:00:00,42.2,42.2,42.18,42.19,3900.0,33.5626,33.5626,33.5467,33.5547,3900.0
2006-04-07 13:05:00,42.18,42.18,42.18,42.18,100.0,33.5467,33.5467,33.5467,33.5467,100.0
2006-04-07 13:10:00,42.17,42.18,42.14,42.14,2800.0,33.5387,33.5467,33.5149,33.5149,2800.0
2006-04-07 13:15:00,42.15,42.15,42.15,42.15,1200.0,33.5228,33.5228,33.5228,33.5228,1200.0
2006-04-07 13:20:00,42.14,42.15,42.13,42.14,5000.0,33.5149,33.5228,33.5069,33.5149,5000.0
2006-04-07 13:25:00,42.13,42.15,42.13,42.15,2300.0,33.5069,33.5228,33.5069,33.5228,2300.0
2006-04-07 13:30:00,42.16,42.16,42.13,42.13,4000.0,33.5308,33.5308,33.5069,33.5069,4000.0
2006-04-07 13:35:00,42.15,42.15,42.1,42.1,3300.0,33.5228,33.5228,33.4831,33.4831,3300.0
2006-04-07 13:40:00,42.1,42.1,42.1,42.1,2400.0,33.4831,33.4831,33.4831,33.4831,2400.0
2006-04-07 13:45:00,42.11,42.11,42.11,42.11,6800.0,33.491,33.491,33.491,33.491,6800.0
2006-04-07 13:50:00,42.11,42.14,42.1,42.13,8100.0,33.491,33.5149,33.4831,33.5069,8100.0
2006-04-07 13:55:00,42.13,42.13,42.1,42.11,2000.0,33.5069,33.5069,33.4831,33.491,2000.0
2006-04-07 14:00:00,42.11,42.22,42.11,42.22,10200.0,33.491,33.5785,33.491,33.5785,10200.0
2006-04-07 14:05:00,42.21,42.21,42.18,42.19,3500.0,33.5706,33.5706,33.5467,33.5547,3500.0
2006-04-07 14:10:00,42.17,42.27,42.17,42.24,12100.0,33.5387,33.6183,33.5387,33.5944,12100.0
2006-04-07 14:15:00,42.24,42.24,42.22,42.22,1600.0,33.5944,33.5944,33.5785,33.5785,1600.0
2006-04-07 14:20:00,42.23,42.24,42.23,42.24,5300.0,33.5865,33.5944,33.5865,33.5944,5300.0
2006-04-07 14:25:00,42.24,42.24,42.22,42.22,1800.0,33.5944,33.5944,33.5785,33.5785,1800.0
2006-04-07 14:30:00,42.23,42.28,42.22,42.26,7500.0,33.5865,33.6262,33.5785,33.6103,7500.0
2006-04-07 14:35:00,42.27,42.27,42.26,42.26,3100.0,33.6183,33.6183,33.6103,33.6103,3100.0
2006-04-07 14:40:00,42.26,42.29,42.25,42.29,3800.0,33.6103,33.6342,33.6024,33.6342,3800.0
2006-04-07 14:45:00,42.29,42.29,42.27,42.27,1300.0,33.6342,33.6342,33.6183,33.6183,1300.0
2006-04-07 14:50:00,42.27,42.27,42.22,42.22,4700.0,33.6183,33.6183,33.5785,33.5785,4700.0
2006-04-07 14:55:00,42.22,42.22,42.2,42.21,3800.0,33.5785,33.5785,33.5626,33.5706,3800.0
2006-04-07 15:00:00,42.22,42.22,42.21,42.21,8600.0,33.5785,33.5785,33.5706,33.5706,8600.0
2006-04-07 15:05:00,42.22,42.22,42.2,42.2,7300.0,33.5785,33.5785,33.5626,33.5626,7300.0
2006-04-07 15:10:00,42.2,42.21,42.2,42.2,8700.0,33.5626,33.5706,33.5626,33.5626,8700.0
2006-04-07 15:15:00,42.2,42.2,42.18,42.18,2100.0,33.5626,33.5626,33.5467,33.5467,2100.0
2006-04-07 15:20:00,42.16,42.21,42.16,42.21,6700.0,33.5308,33.5706,33.5308,33.5706,6700.0
2006-04-07 15:25:00,42.21,42.21,42.18,42.18,2600.0,33.5706,33.5706,33.5467,33.5467,2600.0
2006-04-07 15:30:00,42.19,42.19,42.18,42.18,800.0,33.5547,33.5547,33.5467,33.5467,800.0
2006-04-07 15:35:00,42.17,42.22,42.17,42.2,17900.0,33.5387,33.5785,33.5387,33.5626,17900.0
2006-04-07 15:40:00,42.21,42.23,42.16,42.18,15900.0,33.5706,33.5865,33.5308,33.5467,15900.0
2006-04-07 15:45:00,42.19,42.19,42.13,42.13,9000.0,33.5547,33.5547,33.5069,33.5069,9000.0
2006-04-07 15:50:00,42.13,42.13,41.98,42.04,22700.0,33.5069,33.5069,33.3876,33.4354,22700.0
2006-04-07 15:55:00,42.04,42.05,42.03,42.05,26200.0,33.4354,33.4433,33.4274,33.4433,26200.0
2006-04-10 09:30:00,42.04,42.04,41.98,42.03,23100.0,33.4354,33.4354,33.3876,33.4274,23100.0
2006-04-10 09:35:00,42.04,42.04,42.0,42.0,11200.0,33.4354,33.4354,33.4035,33.4035,11200.0
2006-04-10 09:40:00,42.01,42.01,41.96,41.96,22200.0,33.4115,33.4115,33.3717,33.3717,22200.0
2006-04-10 09:45:00,41.97,41.97,41.93,41.94,8200.0,33.3797,33.3797,33.3479,33.3558,8200.0
2006-04-10 09:50:00,41.93,41.93,41.9,41.9,6400.0,33.3479,33.3479,33.324,33.324,6400.0
2006-04-10 09:55:00,41.89,41.96,41.89,41.94,10800.0,33.3161,33.3717,33.3161,33.3558,10800.0
2006-04-10 10:00:00,41.95,41.98,41.94,41.97,11600.0,33.3638,33.3876,33.3558,33.3797,11600.0
2006-04-10 10:05:00,41.97,42.05,41.97,42.03,15300.0,33.3797,33.4433,33.3797,33.4274,15300.0
2006-04-10 10:10:00,42.02,42.03,42.02,42.03,8800.0,33.4195,33.4274,33.4195,33.4274,8800.0
2006-04-10 10:15:00,42.01,42.02,42.01,42.02,4800.0,33.4115,33.4195,33.4115,33.4195,4800.0
2006-04-10 10:20:00,42.01,42.01,41.98,41.98,9000.0,33.4115,33.4115,33.3876,33.3876,9000.0
2006-04-10 10:25:00,41.97,41.97,41.97,41.97,2600.0,33.3797,33.3797,33.3797,33.3797,2600.0
2006-04-10 10:30:00,41.96,41.98,41.93,41.95,12700.0,33.3717,33.3876,33.3479,33.3638,12700.0
2006-04-10 10:35:00,41.95,42.01,41.94,41.98,15700.0,33.3638,33.4115,33.3558,33.3876,15700.0
2006-04-10 10:40:00,41.97,41.98,41.97,41.98,4200.0,33.3797,33.3876,33.3797,33.3876,4200.0
2006-04-10 10:45:00,41.97,41.98,41.97,41.98,3900.0,33.3797,33.3876,33.3797,33.3876,3900.0
2006-04-10 10:50:00,41.98,41.99,41.97,41.98,28600.0,33.3876,33.3956,33.3797,33.3876,28600.0
2006-04-10 10:55:00,41.98,41.99,41.97,41.97,8900.0,33.3876,33.3956,33.3797,33.3797,8900.0
2006-04-10 11:00:00,41.96,41.97,41.95,41.96,2400.0,33.3717,33.3797,33.3638,33.3717,2400.0
2006-04-10 11:05:00,41.96,42.0,41.95,41.98,4700.0,33.3717,33.4035,33.3638,33.3876,4700.0
2006-04-10 11:10:00,42.0,42.0,41.99,42.0,2900.0,33.4035,33.4035,33.3956,33.4035,2900.0
2006-04-10 11:15:00,41.99,42.0,41.99,42.0,3400.0,33.3956,33.4035,33.3956,33.4035,3400.0
2006-04-10 11:20:00,42.0,42.01,41.99,42.0,345700.0,33.4035,33.4115,33.3956,33.4035,345700.0
2006-04-10 11:25:00,42.0,42.01,42.0,42.01,4600.0,33.4035,33.4115,33.4035,33.4115,4600.0
2006-04-10 11:30:00,42.0,42.01,42.0,42.01,2100.0,33.4035,33.4115,33.4035,33.4115,2100.0
2006-04-10 11:35:00,42.0,42.01,42.0,42.01,1600.0,33.4035,33.4115,33.4035,33.4115,1600.0
2006-04-10 11:40:00,42.0,42.01,42.0,42.01,2300.0,33.4035,33.4115,33.4035,33.4115,2300.0
2006-04-10 11:45:00,42.01,42.04,41.98,41.98,6900.0,33.4115,33.4354,33.3876,33.3876,6900.0
2006-04-10 11:50:00,41.97,41.97,41.96,41.97,1200.0,33.3797,33.3797,33.3717,33.3797,1200.0
2006-04-10 11:55:00,41.97,41.97,41.96,41.96,1200.0,33.3797,33.3797,33.3717,33.3717,1200.0
2006-04-10 12:00:00,41.96,41.97,41.94,41.94,2500.0,33.3717,33.3797,33.3558,33.3558,2500.0
2006-04-10 12:05:00,41.93,41.95,41.93,41.95,2100.0,33.3479,33.3638,33.3479,33.3638,2100.0
2006-04-10 12:10:00,41.95,41.95,41.93,41.94,4300.0,33.3638,33.3638,33.3479,33.3558,4300.0
2006-04-10 12:15:00,41.94,41.94,41.93,41.93,1200.0,33.3558,33.3558,33.3479,33.3479,1200.0
2006-04-10 12:20:00,41.94,41.95,41.94,41.94,1700.0,33.3558,33.3638,33.3558,33.3558,1700.0
2006-04-10 12:25:00,41.93,41.95,41.93,41.95,300.0,33.3479,33.3638,33.3479,33.3638,300.0
2006-04-10 12:30:00,41.93,41.95,41.93,41.95,1200.0,33.3479,33.3638,33.3479,33.3638,1200.0
2006-04-10 12:35:00,41.94,41.95,41.94,41.95,900.0,33.3558,33.3638,33.3558,33.3638,900.0
2006-04-10 12:40:00,41.95,41.95,41.94,41.95,4100.0,33.3638,33.3638,33.3558,33.3638,4100.0
2006-04-10 12:45:00,41.94,41.95,41.94,41.95,2200.0,33.3558,33.3638,33.3558,33.3638,2200.0
2006-04-10 12:50:00,41.95,41.95,41.94,41.95,2700.0,33.3638,33.3638,33.3558,33.3638,2700.0
2006-04-10 12:55:00,41.94,41.94,41.93,41.93,2000.0,33.3558,33.3558,33.3479,33.3479,2000.0
2006-04-10 13:00:00,41.95,41.95,41.94,41.95,700.0,33.3638,33.3638,33.3558,33.3638,700.0
2006-04-10 13:05:00,41.95,41.95,41.94,41.95,1500.0,33.3638,33.3638,33.3558,33.3638,1500.0
2006-04-10 13:10:00,41.94,41.94,41.94,41.94,1300.0,33.3558,33.3558,33.3558,33.3558,1300.0
2006-04-10 13:15:00,41.95,41.95,41.94,41.94,1700.0,33.3638,33.3638,33.3558,33.3558,1700.0
2006-04-10 13:20:00,41.94,41.95,41.94,41.95,5500.0,33.3558,33.3638,33.3558,33.3638,5500.0
2006-04-10 13:25:00,41.95,41.95,41.94,41.94,4800.0,33.3638,33.3638,33.3558,33.3558,4800.0
2006-04-10 13:30:00,41.94,41.95,41.94,41.95,200.0,33.3558,33.3638,33.3558,33.3638,200.0
2006-04-10 13:35:00,41.94,41.95,41.94,41.95,3800.0,33.3558,33.3638,33.3558,33.3638,3800.0
2006-04-10 13:40:00,41.95,41.95,41.94,41.95,1500.0,33.3638,33.3638,33.3558,33.3638,1500.0
2006-04-10 13:45:00,41.95,41.95,41.94,41.95,6600.0,33.3638,33.3638,33.3558,33.3638,6600.0
2006-04-10 13:50:00,41.95,41.95,41.94,41.95,6900.0,33.3638,33.3638,33.3558,33.3638,6900.0
2006-04-10 13:55:00,41.94,41.95,41.94,41.94,3000.0,33.3558,33.3638,33.3558,33.3558,3000.0
2006-04-10 14:00:00,41.94,41.95,41.94,41.94,3000.0,33.3558,33.3638,33.3558,33.3558,3000.0
2006-04-10 14:05:00,41.95,41.95,41.94,41.95,2100.0,33.3638,33.3638,33.3558,33.3638,2100.0
2006-04-10 14:10:00,41.95,41.95,41.94,41.95,6600.0,33.3638,33.3638,33.3558,33.3638,6600.0
2006-04-10 14:15:00,41.95,41.95,41.94,41.94,2300.0,33.3638,33.3638,33.3558,33.3558,2300.0
2006-04-10 14:20:00,41.94,41.95,41.94,41.95,4900.0,33.3558,33.3638,33.3558,33.3638,4900.0
2006-04-10 14:25:00,41.94,41.95,41.94,41.94,2700.0,33.3558,33.3638,33.3558,33.3558,2700.0
2006-04-10 14:30:00,41.95,41.95,41.94,41.95,23800.0,33.3638,33.3638,33.3558,33.3638,23800.0
2006-04-10 14:35:00,41.94,41.95,41.94,41.94,30400.0,33.3558,33.3638,33.3558,33.3558,30400.0
2006-04-10 14:40:00,41.95,41.95,41.94,41.95,3900.0,33.3638,33.3638,33.3558,33.3638,3900.0
2006-04-10 14:45:00,41.95,41.95,41.94,41.95,4500.0,33.3638,33.3638,33.3558,33.3638,4500.0
2006-04-10 14:50:00,41.94,41.95,41.93,41.94,8500.0,33.3558,33.3638,33.3479,33.3558,8500.0
2006-04-10 14:55:00,41.92,41.93,41.74,41.78,32900.0,33.3399,33.3479,33.1968,33.2286,32900.0
2006-04-10 15:00:00,41.78,41.86,41.77,41.86,45900.0,33.2286,33.2922,33.2206,33.2922,45900.0
2006-04-10 15:05:00,41.88,42.05,41.88,41.98,48600.0,33.3081,33.4433,33.3081,33.3876,48600.0
2006-04-10 15:10:00,41.98,41.99,41.97,41.98,11000.0,33.3876,33.3956,33.3797,33.3876,11000.0
2006-04-10 15:15:00,41.97,42.0,41.96,41.98,4300.0,33.3797,33.4035,33.3717,33.3876,4300.0
2006-04-10 15:20:00,41.99,42.02,41.98,42.01,6400.0,33.3956,33.4195,33.3876,33.4115,6400.0
2006-04-10 15:25:00,42.01,42.01,41.98,41.98,5200.0,33.4115,33.4115,33.3876,33.3876,5200.0
2006-04-10 15:30:00,41.98,42.0,41.98,42.0,3700.0,33.3876,33.4035,33.3876,33.4035,3700.0
2006-04-10 15:35:00,41.99,42.05,41.99,42.02,11300.0,33.3956,33.4433,33.3956,33.4195,11300.0
2006-04-10 15:40:00,42.02,42.07,42.01,42.07,13100.0,33.4195,33.4592,33.4115,33.4592,13100.0
2006-04-10 15:45:00,42.07,42.12,42.06,42.09,22100.0,33.4592,33.499,33.4513,33.4751,22100.0
2006-04-10 15:50:00,42.08,42.1,42.03,42.05,21600.0,33.4672,33.4831,33.4274,33.4433,21600.0
2006-04-10 15:55:00,42.03,42.04,42.02,42.02,13200.0,33.4274,33.4354,33.4195,33.4195,13200.0
2006-04-11 09:30:00,42.0,42.01,41.8,41.84,18700.0,33.4035,33.4115,33.2445,33.2763,18700.0
2006-04-11 09:35:00,41.81,41.82,41.74,41.76,22100.0,33.2524,33.2604,33.1968,33.2127,22100.0
2006-04-11 09:40:00,41.8,41.8,41.75,41.76,10200.0,33.2445,33.2445,33.2047,33.2127,10200.0
2006-04-11 09:45:00,41.76,41.77,41.7,41.77,36700.0,33.2127,33.2206,33.1649,33.2206,36700.0
2006-04-11 09:50:00,41.77,41.78,41.75,41.78,10700.0,33.2206,33.2286,33.2047,33.2286,10700.0
2006-04-11 09:55:00,41.78,41.78,41.73,41.76,43600.0,33.2286,33.2286,33.1888,33.2127,43600.0
2006-04-11 10:00:00,41.76,41.81,41.76,41.76,17600.0,33.2127,33.2524,33.2127,33.2127,17600.0
2006-04-11 10:05:00,41.77,41.83,41.76,41.82,19300.0,33.2206,33.2683,33.2127,33.2604,19300.0
2006-04-11 10:10:00,41.82,41.83,41.82,41.82,7600.0,33.2604,33.2683,33.2604,33.2604,7600.0
2006-04-11 10:15:00,41.82,41.83,41.81,41.81,11400.0,33.2604,33.2683,33.2524,33.2524,11400.0
2006-04-11 10:20:00,41.82,41.82,41.79,41.81,23400.0,33.2604,33.2604,33.2365,33.2524,23400.0
2006-04-11 10:25:00,41.81,41.82,41.79,41.82,19100.0,33.2524,33.2604,33.2365,33.2604,19100.0
2006-04-11 10:30:00,41.81,41.82,41.81,41.82,37300.0,33.2524,33.2604,33.2524,33.2604,37300.0
2006-04-11 10:35:00,41.81,41.82,41.78,41.78,41900.0,33.2524,33.2604,33.2286,33.2286,41900.0
2006-04-11 10:40:00,41.77,41.78,41.75,41.75,7200.0,33.2206,33.2286,33.2047,33.2047,7200.0
2006-04-11 10:45:00,41.74,41.76,41.74,41.76,32300.0,33.1968,33.2127,33.1968,33.2127,32300.0
2006-04-11 10:50:00,41.76,41.81,41.76,41.8,27800.0,33.2127,33.2524,33.2127,33.2445,27800.0
2006-04-11 10:55:00,41.8,41.81,41.79,41.8,31400.0,33.2445,33.2524,33.2365,33.2445,31400.0
2006-04-11 11:00:00,41.81,41.84,41.81,41.83,8000.0,33.2524,33.2763,33.2524,33.2683,8000.0
2006-04-11 11:05:00,41.83,41.84,41.83,41.83,4500.0,33.2683,33.2763,33.2683,33.2683,4500.0
2006-04-11 11:10:00,41.84,41.84,41.83,41.83,6000.0,33.2763,33.2763,33.2683,33.2683,6000.0
2006-04-11 11:15:00,41.84,41.84,41.83,41.83,7500.0,33.2763,33.2763,33.2683,33.2683,7500.0
2006-04-11 11:20:00,41.84,41.86,41.84,41.86,55800.0,33.2763,33.2922,33.2763,33.2922,55800.0
2006-04-11 11:25:00,41.85,41.86,41.85,41.85,6700.0,33.2842,33.2922,33.2842,33.2842,6700.0
2006-04-11 11:30:00,41.84,41.85,41.84,41.84,500.0,33.2763,33.2842,33.2763,33.2763,500.0
2006-04-11 11:35:00,41.84,41.91,41.84,41.91,17900.0,33.2763,33.332,33.2763,33.332,17900.0
2006-04-11 11:40:00,41.9,41.91,41.88,41.88,12000.0,33.324,33.332,33.3081,33.3081,12000.0
2006-04-11 11:45:00,41.86,41.89,41.86,41.88,2300.0,33.2922,33.3161,33.2922,33.3081,2300.0
2006-04-11 11:50:00,41.87,41.88,41.83,41.83,5500.0,33.3002,33.3081,33.2683,33.2683,5500.0
2006-04-11 11:55:00,41.83,41.84,41.83,41.83,7600.0,33.2683,33.2763,33.2683,33.2683,7600.0
2006-04-11 12:00:00,41.83,41.83,41.83,41.83,1300.0,33.2683,33.2683,33.2683,33.2683,1300.0
2006-04-11 12:05:00,41.83,41.83,41.78,41.81,7500.0,33.2683,33.2683,33.2286,33.2524,7500.0
2006-04-11 12:10:00,41.78,41.79,41.78,41.79,2400.0,33.2286,33.2365,33.2286,33.2365,2400.0
2006-04-11 12:15:00,41.79,41.81,41.79,41.81,10400.0,33.2365,33.2524,33.2365,33.2524,10400.0
2006-04-11 12:20:00,41.81,41.81,41.8,41.8,3800.0,33.2524,33.2524,33.2445,33.2445,3800.0
2006-04-11 12:25:00,41.79,41.8,41.78,41.78,4300.0,33.2365,33.2445,33.2286,33.2286,4300.0
2006-04-11 12:30:00,41.78,41.8,41.78,41.79,6200.0,33.2286,33.2445,33.2286,33.2365,6200.0
2006-04-11 12:35:00,41.79,41.8,41.79,41.8,2700.0,33.2365,33.2445,33.2365,33.2445,2700.0
2006-04-11 12:40:00,41.79,41.8,41.79,41.79,3500.0,33.2365,33.2445,33.2365,33.2365,3500.0
2006-04-11 12:45:00,41.8,41.83,41.8,41.83,37000.0,33.2445,33.2683,33.2445,33.2683,37000.0
2006-04-11 12:50:00,41.83,41.83,41.81,41.82,10300.0,33.2683,33.2683,33.2524,33.2604,10300.0
2006-04-11 12:55:00,41.82,41.83,41.82,41.83,13500.0,33.2604,33.2683,33.2604,33.2683,13500.0
2006-04-11 13:00:00,41.82,41.82,41.81,41.81,3900.0,33.2604,33.2604,33.2524,33.2524,3900.0
2006-04-11 13:05:00,41.82,41.85,41.82,41.84,8300.0,33.2604,33.2842,33.2604,33.2763,8300.0
2006-04-11 13:10:00,41.84,41.84,41.82,41.83,2700.0,33.2763,33.2763,33.2604,33.2683,2700.0
2006-04-11 13:15:00,41.82,41.83,41.82,41.82,2500.0,33.2604,33.2683,33.2604,33.2604,2500.0
2006-04-11 13:20:00,41.82,41.83,41.82,41.83,900.0,33.2604,33.2683,33.2604,33.2683,900.0
2006-04-11 13:25:00,41.82,41.84,41.8,41.84,15900.0,33.2604,33.2763,33.2445,33.2763,15900.0
2006-04-11 13:30:00,41.84,41.84,41.82,41.82,27100.0,33.2763,33.2763,33.2604,33.2604,27100.0
2006-04-11 13:35:00,41.79,41.8,41.71,41.71,34000.0,33.2365,33.2445,33.1729,33.1729,34000.0
2006-04-11 13:40:00,41.68,41.68,41.58,41.6,12700.0,33.149,33.149,33.0695,33.0854,12700.0
2006-04-11 13:45:00,41.57,41.77,41.57,41.75,68500.0,33.0616,33.2206,33.0616,33.2047,68500.0
2006-04-11 13:50:00,41.76,41.76,41.67,41.67,259600.0,33.2127,33.2127,33.1411,33.1411,259600.0
2006-04-11 13:55:00,41.67,41.67,41.63,41.64,8900.0,33.1411,33.1411,33.1093,33.1172,8900.0
2006-04-11 14:00:00,41.64,41.72,41.64,41.71,10900.0,33.1172,33.1809,33.1172,33.1729,10900.0
2006-04-11 14:05:00,41.7,41.73,41.7,41.73,4900.0,33.1649,33.1888,33.1649,33.1888,4900.0
2006-04-11 14:10:00,41.72,41.72,41.7,41.7,13100.0,33.1809,33.1809,33.1649,33.1649,13100.0
2006-04-11 14:15:00,41.69,41.7,41.67,41.69,4200.0,33.157,33.1649,33.1411,33.157,4200.0
2006-04-11 14:20:00,41.69,41.73,41.68,41.73,48000.0,33.157,33.1888,33.149,33.1888,48000.0
2006-04-11 14:25:00,41.7,41.72,41.65,41.66,7900.0,33.1649,33.1809,33.1252,33.1331,7900.0
2006-04-11 14:30:00,41.68,41.68,41.65,41.66,7500.0,33.149,33.149,33.1252,33.1331,7500.0
2006-04-11 14:35:00,41.66,41.69,41.66,41.69,6800.0,33.1331,33.157,33.1331,33.157,6800.0
2006-04-11 14:40:00,41.68,41.68,41.59,41.59,23500.0,33.149,33.149,33.0775,33.0775,23500.0
2006-04-11 14:45:00,41.6,41.66,41.57,41.65,46400.0,33.0854,33.1331,33.0616,33.1252,46400.0
2006-04-11 14:50:00,41.64,41.65,41.63,41.64,35900.0,33.1172,33.1252,33.1093,33.1172,35900.0
2006-04-11 14:55:00,41.65,41.66,41.59,41.6,37700.0,33.1252,33.1331,33.0775,33.0854,37700.0
2006-04-11 15:00:00,41.6,41.65,41.59,41.62,57400.0,33.0854,33.1252,33.0775,33.1013,57400.0
2006-04-11 15:05:00,41.62,41.62,41.59,41.6,11800.0,33.1013,33.1013,33.0775,33.0854,11800.0
2006-04-11 15:10:00,41.59,41.69,41.59,41.68,25300.0,33.0775,33.157,33.0775,33.149,25300.0
2006-04-11 15:15:00,41.69,41.81,41.69,41.7,46800.0,33.157,33.2524,33.157,33.1649,46800.0
2006-04-11 15:20:00,41.7,41.71,41.6,41.64,49200.0,33.1649,33.1729,33.0854,33.1172,49200.0
2006-04-11 15:25:00,41.65,41.66,41.63,41.65,12700.0,33.1252,33.1331,33.1093,33.1252,12700.0
2006-04-11 15:30:00,41.62,41.64,41.61,41.64,11100.0,33.1013,33.1172,33.0934,33.1172,11100.0
2006-04-11 15:35:00,41.64,41.66,41.63,41.64,13900.0,33.1172,33.1331,33.1093,33.1172,13900.0
2006-04-11 15:40:00,41.64,41.78,41.64,41.78,13100.0,33.1172,33.2286,33.1172,33.2286,13100.0
2006-04-11 15:45:00,41.78,41.84,41.78,41.81,29300.0,33.2286,33.2763,33.2286,33.2524,29300.0
2006-04-11 15:50:00,41.81,41.83,41.79,41.83,32600.0,33.2524,33.2683,33.2365,33.2683,32600.0
2006-04-11 15:55:00,41.82,41.82,41.78,41.79,24700.0,33.2604,33.2604,33.2286,33.2365,24700.0
2006-04-12 09:30:00,41.81,41.81,41.55,41.57,15100.0,33.2524,33.2524,33.0456,33.0616,15100.0
2006-04-12 09:35:00,41.54,41.65,41.54,41.64,5500.0,33.0377,33.1252,33.0377,33.1172,5500.0
2006-04-12 09:40:00,41.61,41.65,41.59,41.59,9200.0,33.0934,33.1252,33.0775,33.0775,9200.0
2006-04-12 09:45:00,41.59,41.59,41.52,41.59,9500.0,33.0775,33.0775,33.0218,33.0775,9500.0
2006-04-12 09:50:00,41.59,41.65,41.59,41.65,11200.0,33.0775,33.1252,33.0775,33.1252,11200.0
2006-04-12 09:55:00,41.65,41.83,41.65,41.73,17400.0,33.1252,33.2683,33.1252,33.1888,17400.0
2006-04-12 10:00:00,41.72,41.72,41.69,41.69,3500.0,33.1809,33.1809,33.157,33.157,3500.0
2006-04-12 10:05:00,41.68,41.83,41.68,41.81,16100.0,33.149,33.2683,33.149,33.2524,16100.0
2006-04-12 10:10:00,41.81,41.82,41.8,41.8,1700.0,33.2524,33.2604,33.2445,33.2445,1700.0
2006-04-12 10:15:00,41.8,41.81,41.79,41.81,1400.0,33.2445,33.2524,33.2365,33.2524,1400.0
2006-04-12 10:20:00,41.78,41.79,41.74,41.74,3000.0,33.2286,33.2365,33.1968,33.1968,3000.0
2006-04-12 10:25:00,41.74,41.74,41.65,41.66,9000.0,33.1968,33.1968,33.1252,33.1331,9000.0
2006-04-12 10:30:00,41.65,41.66,41.64,41.64,1000.0,33.1252,33.1331,33.1172,33.1172,1000.0
2006-04-12 10:35:00,41.64,41.64,41.62,41.63,11000.0,33.1172,33.1172,33.1013,33.1093,11000.0
2006-04-12 10:40:00,41.64,41.72,41.64,41.72,12100.0,33.1172,33.1809,33.1172,33.1809,12100.0
2006-04-12 10:45:00,41.72,41.72,41.71,41.71,9500.0,33.1809,33.1809,33.1729,33.1729,9500.0
2006-04-12 10:50:00,41.72,41.75,41.71,41.72,7600.0,33.1809,33.2047,33.1729,33.1809,7600.0
2006-04-12 10:55:00,41.74,41.78,41.73,41.78,8500.0,33.1968,33.2286,33.1888,33.2286,8500.0
2006-04-12 11:00:00,41.78,41.79,41.74,41.74,700.0,33.2286,33.2365,33.1968,33.1968,700.0
2006-04-12 11:05:00,41.74,41.74,41.73,41.74,2100.0,33.1968,33.1968,33.1888,33.1968,2100.0
2006-04-12 11:10:00,41.73,41.79,41.73,41.77,11100.0,33.1888,33.2365,33.1888,33.2206,11100.0
2006-04-12 11:15:00,41.78,41.79,41.77,41.78,4400.0,33.2286,33.2365,33.2206,33.2286,4400.0
2006-04-12 11:20:00,41.78,41.78,41.75,41.75,2000.0,33.2286,33.2286,33.2047,33.2047,2000.0
2006-04-12 11:25:00,41.75,41.76,41.74,41.75,3400.0,33.2047,33.2127,33.1968,33.2047,3400.0
2006-04-12 11:30:00,41.75,41.8,41.73,41.8,6900.0,33.2047,33.2445,33.1888,33.2445,6900.0
2006-04-12 11:35:00,41.78,41.8,41.78,41.8,5000.0,33.2286,33.2445,33.2286,33.2445,5000.0
2006-04-12 11:40:00,41.8,41.82,41.8,41.82,10700.0,33.2445,33.2604,33.2445,33.2604,10700.0
2006-04-12 11:45:00,41.82,41.82,41.8,41.81,2800.0,33.2604,33.2604,33.2445,33.2524,2800.0
2006-04-12 11:50:00,41.8,41.81,41.8,41.81,3500.0,33.2445,33.2524,33.2445,33.2524,3500.0
2006-04-12 11:55:00,41.81,41.88,41.81,41.88,12600.0,33.2524,33.3081,33.2524,33.3081,12600.0
2006-04-12 12:00:00,41.89,41.89,41.85,41.85,2000.0,33.3161,33.3161,33.2842,33.2842,2000.0
2006-04-12 12:05:00,41.82,41.82,41.8,41.82,1900.0,33.2604,33.2604,33.2445,33.2604,1900.0
2006-04-12 12:10:00,41.83,41.83,41.81,41.82,1400.0,33.2683,33.2683,33.2524,33.2604,1400.0
2006-04-12 12:15:00,41.82,41.83,41.82,41.83,2800.0,33.2604,33.2683,33.2604,33.2683,2800.0
2006-04-12 12:20:00,41.83,41.94,41.82,41.92,9800.0,33.2683,33.3558,33.2604,33.3399,9800.0
2006-04-12 12:25:00,41.91,41.92,41.91,41.91,3900.0,33.332,33.3399,33.332,33.332,3900.0
2006-04-12 12:30:00,41.91,41.91,41.9,41.91,2400.0,33.332,33.332,33.324,33.332,2400.0
2006-04-12 12:35:00,41.9,41.91,41.9,41.91,2300.0,33.324,33.332,33.324,33.332,2300.0
2006-04-12 12:40:00,41.91,41.95,41.9,41.95,6900.0,33.332,33.3638,33.324,33.3638,6900.0
2006-04-12 12:45:00,41.95,42.01,41.95,41.99,6500.0,33.3638,33.4115,33.3638,33.3956,6500.0
2006-04-12 12:50:00,42.0,42.0,41.99,41.99,900.0,33.4035,33.4035,33.3956,33.3956,900.0
2006-04-12 12:55:00,41.99,41.99,41.98,41.99,1000.0,33.3956,33.3956,33.3876,33.3956,1000.0
2006-04-12 13:00:00,41.97,41.97,41.96,41.96,2900.0,33.3797,33.3797,33.3717,33.3717,2900.0
2006-04-12 13:05:00,41.96,41.97,41.94,41.94,2700.0,33.3717,33.3797,33.3558,33.3558,2700.0
2006-04-12 13:10:00,41.94,41.95,41.94,41.94,2200.0,33.3558,33.3638,33.3558,33.3558,2200.0
2006-04-12 13:15:00,41.94,41.97,41.94,41.97,30600.0,33.3558,33.3797,33.3558,33.3797,30600.0
2006-04-12 13:20:00,41.98,41.99,41.97,41.97,4200.0,33.3876,33.3956,33.3797,33.3797,4200.0
2006-04-12 13:25:00,41.97,41.98,41.97,41.98,2200.0,33.3797,33.3876,33.3797,33.3876,2200.0
2006-04-12 13:30:00,41.97,41.97,41.96,41.96,1600.0,33.3797,33.3797,33.3717,33.3717,1600.0
2006-04-12 13:35:00,41.95,41.96,41.95,41.96,3900.0,33.3638,33.3717,33.3638,33.3717,3900.0
2006-04-12 13:40:00,41.95,41.98,41.95,41.98,9500.0,33.3638,33.3876,33.3638,33.3876,9500.0
2006-04-12 13:45:00,41.97,41.99,41.96,41.97,7700.0,33.3797,33.3956,33.3717,33.3797,7700.0
2006-04-12 13:50:00,41.97,41.97,41.93,41.94,3300.0,33.3797,33.3797,33.3479,33.3558,3300.0
2006-04-12 13:55:00,41.93,41.93,41.88,41.88,3900.0,33.3479,33.3479,33.3081,33.3081,3900.0
2006-04-12 14:00:00,41.88,41.89,41.88,41.88,1100.0,33.3081,33.3161,33.3081,33.3081,1100.0
2006-04-12 14:05:00,41.88,41.89,41.85,41.85,4300.0,33.3081,33.3161,33.2842,33.2842,4300.0
2006-04-12 14:10:00,41.84,41.84,41.78,41.78,4600.0,33.2763,33.2763,33.2286,33.2286,4600.0
2006-04-12 14:15:00,41.8,41.86,41.8,41.85,14300.0,33.2445,33.2922,33.2445,33.2842,14300.0
2006-04-12 14:20:00,41.85,41.86,41.84,41.85,4300.0,33.2842,33.2922,33.2763,33.2842,4300.0
2006-04-12 14:25:00,41.86,41.86,41.81,41.82,7000.0,33.2922,33.2922,33.2524,33.2604,7000.0
2006-04-12 14:30:00,41.82,41.82,41.81,41.81,1300.0,33.2604,33.2604,33.2524,33.2524,1300.0
2006-04-12 14:35:00,41.81,41.82,41.78,41.79,3500.0,33.2524,33.2604,33.2286,33.2365,3500.0
2006-04-12 14:40:00,41.78,41.79,41.75,41.76,2200.0,33.2286,33.2365,33.2047,33.2127,2200.0
2006-04-12 14:45:00,41.75,41.82,41.75,41.82,7900.0,33.2047,33.2604,33.2047,33.2604,7900.0
2006-04-12 14:50:00,41.82,41.82,41.8,41.8,600.0,33.2604,33.2604,33.2445,33.2445,600.0
2006-04-12 14:55:00,41.8,41.88,41.8,41.88,10500.0,33.2445,33.3081,33.2445,33.3081,10500.0
2006-04-12 15:00:00,41.9,41.95,41.8,41.95,18800.0,33.324,33.3638,33.2445,33.3638,18800.0
2006-04-12 15:05:00,41.94,41.95,41.93,41.94,2500.0,33.3558,33.3638,33.3479,33.3558,2500.0
2006-04-12 15:10:00,41.94,41.95,41.93,41.93,4200.0,33.3558,33.3638,33.3479,33.3479,4200.0
2006-04-12 15:15:00,41.93,41.95,41.93,41.94,108300.0,33.3479,33.3638,33.3479,33.3558,108300.0
2006-04-12 15:20:00,41.93,41.94,41.93,41.94,1300.0,33.3479,33.3558,33.3479,33.3558,1300.0
2006-04-12 15:25:00,41.93,41.94,41.93,41.94,60500.0,33.3479,33.3558,33.3479,33.3558,60500.0
2006-04-12 15:30:00,41.94,41.94,41.9,41.9,7600.0,33.3558,33.3558,33.324,33.324,7600.0
2006-04-12 15:35:00,41.91,41.91,41.8,41.81,13200.0,33.332,33.332,33.2445,33.2524,13200.0
2006-04-12 15:40:00,41.81,41.81,41.79,41.79,25200.0,33.2524,33.2524,33.2365,33.2365,25200.0
2006-04-12 15:45:00,41.79,41.85,41.79,41.83,8900.0,33.2365,33.2842,33.2365,33.2683,8900.0
2006-04-12 15:50:00,41.83,41.87,41.82,41.85,24000.0,33.2683,33.3002,33.2604,33.2842,24000.0
2006-04-12 15:55:00,41.85,41.85,41.82,41.84,18300.0,33.2842,33.2842,33.2604,33.2763,18300.0
2006-04-13 09:30:00,41.82,41.92,41.81,41.87,16300.0,33.2604,33.3399,33.2524,33.3002,16300.0
2006-04-13 09:35:00,41.9,41.9,41.85,41.86,6200.0,33.324,33.324,33.2842,33.2922,6200.0
2006-04-13 09:40:00,41.87,42.0,41.87,42.0,2600.0,33.3002,33.4035,33.3002,33.4035,2600.0
2006-04-13 09:45:00,41.99,42.0,41.82,41.83,5300.0,33.3956,33.4035,33.2604,33.2683,5300.0
2006-04-13 09:50:00,41.83,41.83,41.7,41.75,3900.0,33.2683,33.2683,33.1649,33.2047,3900.0
2006-04-13 09:55:00,41.75,42.0,41.75,41.93,12900.0,33.2047,33.4035,33.2047,33.3479,12900.0
2006-04-13 10:00:00,41.94,41.94,41.84,41.84,2600.0,33.3558,33.3558,33.2763,33.2763,2600.0
2006-04-13 10:05:00,41.79,42.0,41.79,42.0,12100.0,33.2365,33.4035,33.2365,33.4035,12100.0
2006-04-13 10:10:00,41.99,41.99,41.86,41.9,5100.0,33.3956,33.3956,33.2922,33.324,5100.0
2006-04-13 10:15:00,41.89,41.9,41.84,41.84,4300.0,33.3161,33.324,33.2763,33.2763,4300.0
2006-04-13 10:20:00,41.83,41.83,41.74,41.74,1200.0,33.2683,33.2683,33.1968,33.1968,1200.0
2006-04-13 10:25:00,41.77,41.77,41.76,41.77,2700.0,33.2206,33.2206,33.2127,33.2206,2700.0
2006-04-13 10:30:00,41.79,41.85,41.78,41.85,4300.0,33.2365,33.2842,33.2286,33.2842,4300.0
2006-04-13 10:35:00,41.88,42.0,41.86,42.0,12300.0,33.3081,33.4035,33.2922,33.4035,12300.0
2006-04-13 10:40:00,41.97,42.0,41.97,41.99,1800.0,33.3797,33.4035,33.3797,33.3956,1800.0
2006-04-13 10:45:00,41.99,41.99,41.97,41.97,1400.0,33.3956,33.3956,33.3797,33.3797,1400.0
2006-04-13 10:50:00,41.99,42.0,41.97,42.0,5700.0,33.3956,33.4035,33.3797,33.4035,5700.0
2006-04-13 10:55:00,42.0,42.04,41.99,42.04,13800.0,33.4035,33.4354,33.3956,33.4354,13800.0
2006-04-13 11:00:00,42.1,42.1,42.06,42.06,1100.0,33.4831,33.4831,33.4513,33.4513,1100.0
2006-04-13 11:05:00,42.06,42.1,42.06,42.1,3100.0,33.4513,33.4831,33.4513,33.4831,3100.0
2006-04-13 11:10:00,42.1,42.1,42.09,42.1,14200.0,33.4831,33.4831,33.4751,33.4831,14200.0
2006-04-13 11:15:00,42.09,42.09,41.97,41.98,7600.0,33.4751,33.4751,33.3797,33.3876,7600.0
2006-04-13 11:20:00,41.98,42.0,41.98,41.99,38300.0,33.3876,33.4035,33.3876,33.3956,38300.0
2006-04-13 11:25:00,41.99,42.03,41.99,42.0,2800.0,33.3956,33.4274,33.3956,33.4035,2800.0
2006-04-13 11:30:00,42.01,42.01,41.95,41.96,3800.0,33.4115,33.4115,33.3638,33.3717,3800.0
2006-04-13 11:35:00,41.94,41.94,41.93,41.93,800.0,33.3558,33.3558,33.3479,33.3479,800.0
2006-04-13 11:40:00,41.94,41.94,41.88,41.91,3200.0,33.3558,33.3558,33.3081,33.332,3200.0
2006-04-13 11:45:00,41.89,41.95,41.89,41.93,5200.0,33.3161,33.3638,33.3161,33.3479,5200.0
2006-04-13 11:50:00,41.93,41.93,41.88,41.93,1800.0,33.3479,33.3479,33.3081,33.3479,1800.0
2006-04-13 11:55:00,41.91,41.91,41.88,41.9,2200.0,33.332,33.332,33.3081,33.324,2200.0
2006-04-13 12:00:00,41.91,41.91,41.86,41.88,2500.0,33.332,33.332,33.2922,33.3081,2500.0
2006-04-13 12:05:00,41.86,41.88,41.86,41.88,4200.0,33.2922,33.3081,33.2922,33.3081,4200.0
2006-04-13 12:10:00,41.88,41.89,41.86,41.86,2700.0,33.3081,33.3161,33.2922,33.2922,2700.0
2006-04-13 12:15:00,41.86,41.89,41.85,41.89,2500.0,33.2922,33.3161,33.2842,33.3161,2500.0
2006-04-13 12:20:00,41.87,41.87,41.85,41.85,2200.0,33.3002,33.3002,33.2842,33.2842,2200.0
2006-04-13 12:25:00,41.84,41.84,41.84,41.84,1800.0,33.2763,33.2763,33.2763,33.2763,1800.0
2006-04-13 12:30:00,41.84,41.84,41.84,41.84,700.0,33.2763,33.2763,33.2763,33.2763,700.0
2006-04-13 12:35:00,41.82,41.83,41.82,41.82,1200.0,33.2604,33.2683,33.2604,33.2604,1200.0
2006-04-13 12:40:00,41.83,41.84,41.82,41.84,5200.0,33.2683,33.2763,33.2604,33.2763,5200.0
2006-04-13 12:45:00,41.84,41.91,41.83,41.91,3900.0,33.2763,33.332,33.2683,33.332,3900.0
2006-04-13 12:50:00,41.9,41.92,41.9,41.92,1400.0,33.324,33.3399,33.324,33.3399,1400.0
2006-04-13 12:55:00,41.92,41.97,41.92,41.95,2400.0,33.3399,33.3797,33.3399,33.3638,2400.0
2006-04-13 13:00:00,41.94,41.94,41.9,41.9,600.0,33.3558,33.3558,33.324,33.324,600.0
2006-04-13 13:05:00,41.92,41.92,41.9,41.91,4000.0,33.3399,33.3399,33.324,33.332,4000.0
2006-04-13 13:10:00,41.92,41.94,41.91,41.94,2100.0,33.3399,33.3558,33.332,33.3558,2100.0
2006-04-13 13:15:00,41.94,41.94,41.93,41.93,1600.0,33.3558,33.3558,33.3479,33.3479,1600.0
2006-04-13 13:20:00,41.94,41.95,41.94,41.94,3600.0,33.3558,33.3638,33.3558,33.3558,3600.0
2006-04-13 13:25:00,41.94,41.96,41.94,41.96,6800.0,33.3558,33.3717,33.3558,33.3717,6800.0
2006-04-13 13:30:00,41.95,41.98,41.95,41.97,2700.0,33.3638,33.3876,33.3638,33.3797,2700.0
2006-04-13 13:35:00,41.97,41.97,41.96,41.96,1800.0,33.3797,33.3797,33.3717,33.3717,1800.0
2006-04-13 13:40:00,41.97,42.0,41.97,42.0,5400.0,33.3797,33.4035,33.3797,33.4035,5400.0
2006-04-13 13:45:00,41.99,41.99,41.98,41.98,3400.0,33.3956,33.3956,33.3876,33.3876,3400.0
2006-04-13 13:50:00,41.98,42.05,41.98,42.03,13300.0,33.3876,33.4433,33.3876,33.4274,13300.0
2006-04-13 13:55:00,42.01,42.02,42.01,42.02,1300.0,33.4115,33.4195,33.4115,33.4195,1300.0
2006-04-13 14:00:00,42.03,42.03,41.93,41.96,8500.0,33.4274,33.4274,33.3479,33.3717,8500.0
2006-04-13 14:05:00,41.93,41.97,41.93,41.97,4800.0,33.3479,33.3797,33.3479,33.3797,4800.0
2006-04-13 14:10:00,41.97,41.97,41.96,41.96,6900.0,33.3797,33.3797,33.3717,33.3717,6900.0
2006-04-13 14:15:00,41.96,41.97,41.94,41.97,13800.0,33.3717,33.3797,33.3558,33.3797,13800.0
2006-04-13 14:20:00,41.97,42.0,41.97,41.97,37200.0,33.3797,33.4035,33.3797,33.3797,37200.0
2006-04-13 14:25:00,41.97,41.99,41.97,41.99,2300.0,33.3797,33.3956,33.3797,33.3956,2300.0
2006-04-13 14:30:00,41.97,42.0,41.97,41.99,22800.0,33.3797,33.4035,33.3797,33.3956,22800.0
2006-04-13 14:35:00,42.0,42.0,41.99,42.0,1900.0,33.4035,33.4035,33.3956,33.4035,1900.0
2006-04-13 14:40:00,42.0,42.0,41.98,42.0,81300.0,33.4035,33.4035,33.3876,33.4035,81300.0
2006-04-13 14:45:00,42.0,42.04,41.99,42.04,3300.0,33.4035,33.4354,33.3956,33.4354,3300.0
2006-04-13 14:50:00,42.04,42.09,42.04,42.07,7800.0,33.4354,33.4751,33.4354,33.4592,7800.0
2006-04-13 14:55:00,42.06,42.08,42.05,42.08,2000.0,33.4513,33.4672,33.4433,33.4672,2000.0
2006-04-13 15:00:00,42.07,42.07,42.07,42.07,3800.0,33.4592,33.4592,33.4592,33.4592,3800.0
2006-04-13 15:05:00,42.07,42.08,42.03,42.05,9000.0,33.4592,33.4672,33.4274,33.4433,9000.0
2006-04-13 15:10:00,42.05,42.05,42.04,42.04,2400.0,33.4433,33.4433,33.4354,33.4354,2400.0
2006-04-13 15:15:00,42.04,42.05,42.04,42.04,3900.0,33.4354,33.4433,33.4354,33.4354,3900.0
2006-04-13 15:20:00,42.05,42.05,42.04,42.04,3100.0,33.4433,33.4433,33.4354,33.4354,3100.0
2006-04-13 15:25:00,42.04,42.05,42.04,42.04,2400.0,33.4354,33.4433,33.4354,33.4354,2400.0
2006-04-13 15:30:00,42.04,42.05,42.02,42.02,3400.0,33.4354,33.4433,33.4195,33.4195,3400.0
2006-04-13 15:35:00,42.02,42.08,42.02,42.08,10300.0,33.4195,33.4672,33.4195,33.4672,10300.0
2006-04-13 15:40:00,42.07,42.08,42.04,42.04,2100.0,33.4592,33.4672,33.4354,33.4354,2100.0
2006-04-13 15:45:00,42.03,42.04,42.03,42.03,2700.0,33.4274,33.4354,33.4274,33.4274,2700.0
2006-04-13 15:50:00,42.03,42.04,42.02,42.04,11700.0,33.4274,33.4354,33.4195,33.4354,11700.0
2006-04-13 15:55:00,42.04,42.08,42.04,42.07,5400.0,33.4354,33.4672,33.4354,33.4592,5400.0
2006-04-17 09:30:00,42.14,42.14,42.01,42.02,4500.0,33.5149,33.5149,33.4115,33.4195,4500.0
2006-04-17 09:35:00,42.02,42.11,42.02,42.11,1700.0,33.4195,33.491,33.4195,33.491,1700.0
2006-04-17 09:40:00,42.07,42.07,42.0,42.0,700.0,33.4592,33.4592,33.4035,33.4035,700.0
2006-04-17 09:45:00,42.01,42.01,42.0,42.01,5400.0,33.4115,33.4115,33.4035,33.4115,5400.0
2006-04-17 09:50:00,42.0,42.01,41.97,42.01,1000.0,33.4035,33.4115,33.3797,33.4115,1000.0
2006-04-17 09:55:00,41.97,41.97,41.92,41.92,1600.0,33.3797,33.3797,33.3399,33.3399,1600.0
2006-04-17 10:00:00,41.93,42.01,41.93,42.0,14000.0,33.3479,33.4115,33.3479,33.4035,14000.0
2006-04-17 10:05:00,42.0,42.01,41.99,42.01,1400.0,33.4035,33.4115,33.3956,33.4115,1400.0
2006-04-17 10:10:00,41.95,41.98,41.95,41.95,700.0,33.3638,33.3876,33.3638,33.3638,700.0
2006-04-17 10:15:00,41.93,41.93,41.93,41.93,500.0,33.3479,33.3479,33.3479,33.3479,500.0
2006-04-17 10:20:00,41.91,41.99,41.88,41.99,4000.0,33.332,33.3956,33.3081,33.3956,4000.0
2006-04-17 10:25:00,42.01,42.02,41.99,42.01,700.0,33.4115,33.4195,33.3956,33.4115,700.0
2006-04-17 10:30:00,42.01,42.01,41.99,42.0,4200.0,33.4115,33.4115,33.3956,33.4035,4200.0
2006-04-17 10:35:00,42.0,42.01,41.97,41.98,7900.0,33.4035,33.4115,33.3797,33.3876,7900.0
2006-04-17 10:40:00,41.96,41.97,41.94,41.97,4000.0,33.3717,33.3797,33.3558,33.3797,4000.0
2006-04-17 10:45:00,41.96,41.97,41.95,41.95,2500.0,33.3717,33.3797,33.3638,33.3638,2500.0
2006-04-17 10:50:00,41.94,41.95,41.94,41.95,700.0,33.3558,33.3638,33.3558,33.3638,700.0
2006-04-17 10:55:00,41.96,41.96,41.94,41.94,1100.0,33.3717,33.3717,33.3558,33.3558,1100.0
2006-04-17 11:00:00,41.95,41.95,41.92,41.93,1500.0,33.3638,33.3638,33.3399,33.3479,1500.0
2006-04-17 11:05:00,41.94,41.94,41.89,41.89,7200.0,33.3558,33.3558,33.3161,33.3161,7200.0
2006-04-17 11:10:00,41.9,41.92,41.9,41.92,7600.0,33.324,33.3399,33.324,33.3399,7600.0
2006-04-17 11:15:00,41.91,41.92,41.9,41.9,2500.0,33.332,33.3399,33.324,33.324,2500.0
2006-04-17 11:20:00,41.9,41.92,41.89,41.91,8800.0,33.324,33.3399,33.3161,33.332,8800.0
2006-04-17 11:25:00,41.91,41.94,41.91,41.94,5700.0,33.332,33.3558,33.332,33.3558,5700.0
2006-04-17 11:30:00,41.95,41.96,41.95,41.96,3300.0,33.3638,33.3717,33.3638,33.3717,3300.0
2006-04-17 11:35:00,41.96,41.97,41.96,41.96,8000.0,33.3717,33.3797,33.3717,33.3717,8000.0
2006-04-17 11:40:00,41.97,41.99,41.97,41.99,3000.0,33.3797,33.3956,33.3797,33.3956,3000.0
2006-04-17 11:45:00,41.98,41.99,41.94,41.94,3400.0,33.3876,33.3956,33.3558,33.3558,3400.0
2006-04-17 11:50:00,41.94,41.96,41.93,41.96,2700.0,33.3558,33.3717,33.3479,33.3717,2700.0
2006-04-17 11:55:00,41.97,41.97,41.95,41.97,2300.0,33.3797,33.3797,33.3638,33.3797,2300.0
2006-04-17 12:00:00,41.97,41.97,41.96,41.96,1800.0,33.3797,33.3797,33.3717,33.3717,1800.0
2006-04-17 12:05:00,41.97,41.97,41.96,41.97,1100.0,33.3797,33.3797,33.3717,33.3797,1100.0
2006-04-17 12:10:00,41.97,41.97,41.97,41.97,1000.0,33.3797,33.3797,33.3797,33.3797,1000.0
2006-04-17 12:15:00,41.96,41.97,41.95,41.97,1400.0,33.3717,33.3797,33.3638,33.3797,1400.0
2006-04-17 12:20:00,41.96,41.97,41.95,41.97,1300.0,33.3717,33.3797,33.3638,33.3797,1300.0
2006-04-17 12:25:00,41.97,41.97,41.96,41.97,1400.0,33.3797,33.3797,33.3717,33.3797,1400.0
2006-04-17 12:30:00,41.97,41.97,41.96,41.96,1100.0,33.3797,33.3797,33.3717,33.3717,1100.0
2006-04-17 12:35:00,41.97,41.97,41.95,41.96,1700.0,33.3797,33.3797,33.3638,33.3717,1700.0
2006-04-17 12:40:00,41.97,41.97,41.96,41.96,2100.0,33.3797,33.3797,33.3717,33.3717,2100.0
2006-04-17 12:45:00,41.96,41.96,41.95,41.95,1800.0,33.3717,33.3717,33.3638,33.3638,1800.0
2006-04-17 12:50:00,41.95,41.96,41.95,41.96,1100.0,33.3638,33.3717,33.3638,33.3717,1100.0
2006-04-17 12:55:00,41.96,41.99,41.96,41.98,24500.0,33.3717,33.3956,33.3717,33.3876,24500.0
2006-04-17 13:00:00,41.96,41.96,41.93,41.93,11400.0,33.3717,33.3717,33.3479,33.3479,11400.0
2006-04-17 13:05:00,41.95,41.96,41.94,41.95,6200.0,33.3638,33.3717,33.3558,33.3638,6200.0
2006-04-17 13:10:00,41.95,41.95,41.94,41.94,6000.0,33.3638,33.3638,33.3558,33.3558,6000.0
2006-04-17 13:15:00,41.94,41.95,41.94,41.95,4700.0,33.3558,33.3638,33.3558,33.3638,4700.0
2006-04-17 13:20:00,41.94,41.94,41.93,41.93,1400.0,33.3558,33.3558,33.3479,33.3479,1400.0
2006-04-17 13:25:00,41.93,41.96,41.93,41.96,58900.0,33.3479,33.3717,33.3479,33.3717,58900.0
2006-04-17 13:30:00,41.96,41.96,41.94,41.94,800.0,33.3717,33.3717,33.3558,33.3558,800.0
2006-04-17 13:35:00,41.95,41.96,41.95,41.96,1500.0,33.3638,33.3717,33.3638,33.3717,1500.0
2006-04-17 13:40:00,41.95,41.95,41.92,41.92,7700.0,33.3638,33.3638,33.3399,33.3399,7700.0
2006-04-17 13:45:00,41.91,41.91,41.86,41.88,30500.0,33.332,33.332,33.2922,33.3081,30500.0
2006-04-17 13:50:00,41.87,41.88,41.87,41.88,4500.0,33.3002,33.3081,33.3002,33.3081,4500.0
2006-04-17 13:55:00,41.88,41.88,41.88,41.88,1100.0,33.3081,33.3081,33.3081,33.3081,1100.0
2006-04-17 14:00:00,41.88,41.88,41.87,41.88,1600.0,33.3081,33.3081,33.3002,33.3081,1600.0
2006-04-17 14:05:00,41.87,41.88,41.87,41.88,4500.0,33.3002,33.3081,33.3002,33.3081,4500.0
2006-04-17 14:10:00,41.87,41.88,41.87,41.88,1700.0,33.3002,33.3081,33.3002,33.3081,1700.0
2006-04-17 14:15:00,41.88,41.88,41.88,41.88,8700.0,33.3081,33.3081,33.3081,33.3081,8700.0
2006-04-17 14:20:00,41.88,41.89,41.87,41.88,7300.0,33.3081,33.3161,33.3002,33.3081,7300.0
2006-04-17 14:25:00,41.88,41.9,41.88,41.9,4200.0,33.3081,33.324,33.3081,33.324,4200.0
2006-04-17 14:30:00,41.9,41.9,41.89,41.89,5400.0,33.324,33.324,33.3161,33.3161,5400.0
2006-04-17 14:35:00,41.89,41.9,41.88,41.89,7400.0,33.3161,33.324,33.3081,33.3161,7400.0
2006-04-17 14:40:00,41.88,41.89,41.88,41.88,23200.0,33.3081,33.3161,33.3081,33.3081,23200.0
2006-04-17 14:45:00,41.89,41.89,41.88,41.88,3400.0,33.3161,33.3161,33.3081,33.3081,3400.0
2006-04-17 14:50:00,41.87,41.88,41.86,41.86,6200.0,33.3002,33.3081,33.2922,33.2922,6200.0
2006-04-17 14:55:00,41.86,41.87,41.86,41.86,2600.0,33.2922,33.3002,33.2922,33.2922,2600.0
2006-04-17 15:00:00,41.85,41.86,41.85,41.86,2800.0,33.2842,33.2922,33.2842,33.2922,2800.0
2006-04-17 15:05:00,41.86,41.86,41.85,41.85,2100.0,33.2922,33.2922,33.2842,33.2842,2100.0
2006-04-17 15:10:00,41.86,41.86,41.85,41.85,13300.0,33.2922,33.2922,33.2842,33.2842,13300.0
2006-04-17 15:15:00,41.85,41.86,41.84,41.85,22400.0,33.2842,33.2922,33.2763,33.2842,22400.0
2006-04-17 15:20:00,41.85,41.87,41.85,41.87,8600.0,33.2842,33.3002,33.2842,33.3002,8600.0
2006-04-17 15:25:00,41.88,41.88,41.87,41.87,5700.0,33.3081,33.3081,33.3002,33.3002,5700.0
2006-04-17 15:30:00,41.88,41.89,41.88,41.89,16900.0,33.3081,33.3161,33.3081,33.3161,16900.0
2006-04-17 15:35:00,41.89,41.89,41.88,41.89,2700.0,33.3161,33.3161,33.3081,33.3161,2700.0
2006-04-17 15:40:00,41.89,41.92,41.88,41.9,27300.0,33.3161,33.3399,33.3081,33.324,27300.0
2006-04-17 15:45:00,41.9,41.9,41.86,41.87,9500.0,33.324,33.324,33.2922,33.3002,9500.0
2006-04-17 15:50:00,41.86,41.9,41.86,41.88,8600.0,33.2922,33.324,33.2922,33.3081,8600.0
2006-04-17 15:55:00,41.88,41.89,41.88,41.89,3500.0,33.3081,33.3161,33.3081,33.3161,3500.0
2006-04-18 09:30:00,41.7,41.74,41.64,41.74,27200.0,33.1649,33.1968,33.1172,33.1968,27200.0
2006-04-18 09:35:00,41.74,41.82,41.71,41.75,5300.0,33.1968,33.2604,33.1729,33.2047,5300.0
2006-04-18 09:40:00,41.73,41.74,41.68,41.74,13000.0,33.1888,33.1968,33.149,33.1968,13000.0
2006-04-18 09:45:00,41.78,41.79,41.65,41.68,17700.0,33.2286,33.2365,33.1252,33.149,17700.0
2006-04-18 09:50:00,41.65,41.7,41.55,41.66,24700.0,33.1252,33.1649,33.0456,33.1331,24700.0
2006-04-18 09:55:00,41.66,41.69,41.61,41.69,18500.0,33.1331,33.157,33.0934,33.157,18500.0
2006-04-18 10:00:00,41.69,41.72,41.55,41.58,15200.0,33.157,33.1809,33.0456,33.0695,15200.0
2006-04-18 10:05:00,41.61,41.64,41.55,41.56,15400.0,33.0934,33.1172,33.0456,33.0536,15400.0
2006-04-18 10:10:00,41.56,41.6,41.51,41.51,47900.0,33.0536,33.0854,33.0138,33.0138,47900.0
2006-04-18 10:15:00,41.52,41.52,41.5,41.51,25800.0,33.0218,33.0218,33.0059,33.0138,25800.0
2006-04-18 10:20:00,41.5,41.57,41.5,41.57,27700.0,33.0059,33.0616,33.0059,33.0616,27700.0
2006-04-18 10:25:00,41.53,41.53,41.5,41.52,17500.0,33.0297,33.0297,33.0059,33.0218,17500.0
2006-04-18 10:30:00,41.53,41.58,41.52,41.58,7000.0,33.0297,33.0695,33.0218,33.0695,7000.0
2006-04-18 10:35:00,41.61,41.61,41.53,41.59,10000.0,33.0934,33.0934,33.0297,33.0775,10000.0
2006-04-18 10:40:00,41.6,41.6,41.57,41.57,10500.0,33.0854,33.0854,33.0616,33.0616,10500.0
2006-04-18 10:45:00,41.57,41.57,41.56,41.57,9800.0,33.0616,33.0616,33.0536,33.0616,9800.0
2006-04-18 10:50:00,41.56,41.57,41.55,41.57,11800.0,33.0536,33.0616,33.0456,33.0616,11800.0
2006-04-18 10:55:00,41.57,41.63,41.57,41.6,13200.0,33.0616,33.1093,33.0616,33.0854,13200.0
2006-04-18 11:00:00,41.58,41.61,41.58,41.59,13200.0,33.0695,33.0934,33.0695,33.0775,13200.0
2006-04-18 11:05:00,41.59,41.69,41.59,41.69,20300.0,33.0775,33.157,33.0775,33.157,20300.0
2006-04-18 11:10:00,41.71,41.75,41.7,41.74,6900.0,33.1729,33.2047,33.1649,33.1968,6900.0
2006-04-18 11:15:00,41.72,41.73,41.63,41.63,11600.0,33.1809,33.1888,33.1093,33.1093,11600.0
2006-04-18 11:20:00,41.65,41.67,41.62,41.63,6900.0,33.1252,33.1411,33.1013,33.1093,6900.0
2006-04-18 11:25:00,41.62,41.66,41.62,41.66,72300.0,33.1013,33.1331,33.1013,33.1331,72300.0
2006-04-18 11:30:00,41.66,41.76,41.66,41.75,8700.0,33.1331,33.2127,33.1331,33.2047,8700.0
2006-04-18 11:35:00,41.75,41.75,41.68,41.68,6500.0,33.2047,33.2047,33.149,33.149,6500.0
2006-04-18 11:40:00,41.68,41.68,41.63,41.65,8400.0,33.149,33.149,33.1093,33.1252,8400.0
2006-04-18 11:45:00,41.66,41.66,41.62,41.64,12000.0,33.1331,33.1331,33.1013,33.1172,12000.0
2006-04-18 11:50:00,41.63,41.7,41.6,41.7,12000.0,33.1093,33.1649,33.0854,33.1649,12000.0
2006-04-18 11:55:00,41.66,41.7,41.61,41.61,6000.0,33.1331,33.1649,33.0934,33.0934,6000.0
2006-04-18 12:00:00,41.61,41.62,41.6,41.6,5500.0,33.0934,33.1013,33.0854,33.0854,5500.0
2006-04-18 12:05:00,41.6,41.65,41.59,41.65,19000.0,33.0854,33.1252,33.0775,33.1252,19000.0
2006-04-18 12:10:00,41.67,41.71,41.62,41.62,6700.0,33.1411,33.1729,33.1013,33.1013,6700.0
2006-04-18 12:15:00,41.62,41.66,41.61,41.62,8300.0,33.1013,33.1331,33.0934,33.1013,8300.0
2006-04-18 12:20:00,41.63,41.63,41.6,41.61,4200.0,33.1093,33.1093,33.0854,33.0934,4200.0
2006-04-18 12:25:00,41.59,41.59,41.56,41.57,11500.0,33.0775,33.0775,33.0536,33.0616,11500.0
2006-04-18 12:30:00,41.57,41.58,41.55,41.56,6600.0,33.0616,33.0695,33.0456,33.0536,6600.0
2006-04-18 12:35:00,41.56,41.58,41.56,41.57,4800.0,33.0536,33.0695,33.0536,33.0616,4800.0
2006-04-18 12:40:00,41.57,41.57,41.55,41.56,3900.0,33.0616,33.0616,33.0456,33.0536,3900.0
2006-04-18 12:45:00,41.55,41.57,41.55,41.57,17800.0,33.0456,33.0616,33.0456,33.0616,17800.0
2006-04-18 12:50:00,41.57,41.59,41.56,41.59,4700.0,33.0616,33.0775,33.0536,33.0775,4700.0
2006-04-18 12:55:00,41.59,41.64,41.58,41.62,8400.0,33.0775,33.1172,33.0695,33.1013,8400.0
2006-04-18 13:00:00,41.64,41.71,41.64,41.68,7000.0,33.1172,33.1729,33.1172,33.149,7000.0
2006-04-18 13:05:00,41.68,41.68,41.59,41.59,5500.0,33.149,33.149,33.0775,33.0775,5500.0
2006-04-18 13:10:00,41.59,41.68,41.59,41.68,15300.0,33.0775,33.149,33.0775,33.149,15300.0
2006-04-18 13:15:00,41.67,41.68,41.61,41.61,5700.0,33.1411,33.149,33.0934,33.0934,5700.0
2006-04-18 13:20:00,41.61,41.61,41.58,41.58,5200.0,33.0934,33.0934,33.0695,33.0695,5200.0
2006-04-18 13:25:00,41.58,41.58,41.55,41.56,6100.0,33.0695,33.0695,33.0456,33.0536,6100.0
2006-04-18 13:30:00,41.56,41.56,41.51,41.52,13800.0,33.0536,33.0536,33.0138,33.0218,13800.0
2006-04-18 13:35:00,41.52,41.54,41.51,41.53,17200.0,33.0218,33.0377,33.0138,33.0297,17200.0
2006-04-18 13:40:00,41.53,41.57,41.52,41.57,9700.0,33.0297,33.0616,33.0218,33.0616,9700.0
2006-04-18 13:45:00,41.56,41.56,41.53,41.53,7400.0,33.0536,33.0536,33.0297,33.0297,7400.0
2006-04-18 13:50:00,41.54,41.62,41.54,41.57,17700.0,33.0377,33.1013,33.0377,33.0616,17700.0
2006-04-18 13:55:00,41.57,41.57,41.54,41.55,10700.0,33.0616,33.0616,33.0377,33.0456,10700.0
2006-04-18 14:00:00,41.56,41.57,41.56,41.57,53000.0,33.0536,33.0616,33.0536,33.0616,53000.0
2006-04-18 14:05:00,41.57,41.57,41.51,41.52,42800.0,33.0616,33.0616,33.0138,33.0218,42800.0
2006-04-18 14:10:00,41.52,41.52,41.49,41.49,31900.0,33.0218,33.0218,32.9979,32.9979,31900.0
2006-04-18 14:15:00,41.49,41.49,41.43,41.44,24400.0,32.9979,32.9979,32.9502,32.9582,24400.0
2006-04-18 14:20:00,41.45,41.5,41.42,41.5,21100.0,32.9661,33.0059,32.9423,33.0059,21100.0
2006-04-18 14:25:00,41.5,41.5,41.4,41.4,16400.0,33.0059,33.0059,32.9264,32.9264,16400.0
2006-04-18 14:30:00,41.4,41.44,41.39,41.42,18900.0,32.9264,32.9582,32.9184,32.9423,18900.0
2006-04-18 14:35:00,41.41,41.41,41.35,41.35,26800.0,32.9343,32.9343,32.8866,32.8866,26800.0
2006-04-18 14:40:00,41.35,41.38,41.32,41.38,25900.0,32.8866,32.9104,32.8627,32.9104,25900.0
2006-04-18 14:45:00,41.4,41.46,41.38,41.41,19000.0,32.9264,32.9741,32.9104,32.9343,19000.0
2006-04-18 14:50:00,41.39,41.45,41.37,41.44,26800.0,32.9184,32.9661,32.9025,32.9582,26800.0
2006-04-18 14:55:00,41.44,41.48,41.43,41.48,19800.0,32.9582,32.99,32.9502,32.99,19800.0
2006-04-18 15:00:00,41.51,41.58,41.5,41.57,27200.0,33.0138,33.0695,33.0059,33.0616,27200.0
2006-04-18 15:05:00,41.56,41.6,41.56,41.6,16400.0,33.0536,33.0854,33.0536,33.0854,16400.0
2006-04-18 15:10:00,41.6,41.63,41.6,41.63,10800.0,33.0854,33.1093,33.0854,33.1093,10800.0
2006-04-18 15:15:00,41.61,41.73,41.6,41.72,24300.0,33.0934,33.1888,33.0854,33.1809,24300.0
2006-04-18 15:20:00,41.7,41.71,41.64,41.64,9500.0,33.1649,33.1729,33.1172,33.1172,9500.0
2006-04-18 15:25:00,41.61,41.66,41.61,41.65,14600.0,33.0934,33.1331,33.0934,33.1252,14600.0
2006-04-18 15:30:00,41.65,41.72,41.64,41.72,23000.0,33.1252,33.1809,33.1172,33.1809,23000.0
2006-04-18 15:35:00,41.72,41.84,41.71,41.78,26100.0,33.1809,33.2763,33.1729,33.2286,26100.0
2006-04-18 15:40:00,41.77,41.77,41.72,41.72,13900.0,33.2206,33.2206,33.1809,33.1809,13900.0
2006-04-18 15:45:00,41.72,41.72,41.61,41.61,21600.0,33.1809,33.1809,33.0934,33.0934,21600.0
2006-04-18 15:50:00,41.61,41.62,41.56,41.57,18000.0,33.0934,33.1013,33.0536,33.0616,18000.0
2006-04-18 15:55:00,41.57,41.68,41.56,41.65,37100.0,33.0616,33.149,33.0536,33.1252,37100.0
2006-04-19 09:30:00,41.5,41.51,41.35,41.37,38100.0,33.0059,33.0138,32.8866,32.9025,38100.0
2006-04-19 09:35:00,41.38,41.41,41.36,41.37,11700.0,32.9104,32.9343,32.8945,32.9025,11700.0
2006-04-19 09:40:00,41.36,41.38,41.35,41.38,17400.0,32.8945,32.9104,32.8866,32.9104,17400.0
2006-04-19 09:45:00,41.38,41.38,41.36,41.38,27300.0,32.9104,32.9104,32.8945,32.9104,27300.0
2006-04-19 09:50:00,41.38,41.41,41.37,41.39,30000.0,32.9104,32.9343,32.9025,32.9184,30000.0
2006-04-19 09:55:00,41.38,41.39,41.33,41.34,29900.0,32.9104,32.9184,32.8707,32.8786,29900.0
2006-04-19 10:00:00,41.34,41.34,41.33,41.33,124400.0,32.8786,32.8786,32.8707,32.8707,124400.0
2006-04-19 10:05:00,41.33,41.37,41.31,41.35,40000.0,32.8707,32.9025,32.8548,32.8866,40000.0
2006-04-19 10:10:00,41.35,41.39,41.34,41.39,62400.0,32.8866,32.9184,32.8786,32.9184,62400.0
2006-04-19 10:15:00,41.39,41.43,41.39,41.41,8900.0,32.9184,32.9502,32.9184,32.9343,8900.0
2006-04-19 10:20:00,41.42,41.44,41.4,41.44,5000.0,32.9423,32.9582,32.9264,32.9582,5000.0
2006-04-19 10:25:00,41.44,41.44,41.42,41.43,5500.0,32.9582,32.9582,32.9423,32.9502,5500.0
2006-04-19 10:30:00,41.43,41.45,41.42,41.45,10000.0,32.9502,32.9661,32.9423,32.9661,10000.0
2006-04-19 10:35:00,41.45,41.49,41.45,41.45,28800.0,32.9661,32.9979,32.9661,32.9661,28800.0
2006-04-19 10:40:00,41.46,41.52,41.46,41.51,15300.0,32.9741,33.0218,32.9741,33.0138,15300.0
2006-04-19 10:45:00,41.51,41.52,41.47,41.48,9500.0,33.0138,33.0218,32.982,32.99,9500.0
2006-04-19 10:50:00,41.49,41.5,41.47,41.49,8200.0,32.9979,33.0059,32.982,32.9979,8200.0
2006-04-19 10:55:00,41.5,41.53,41.45,41.45,13400.0,33.0059,33.0297,32.9661,32.9661,13400.0
2006-04-19 11:00:00,41.45,41.49,41.44,41.49,10400.0,32.9661,32.9979,32.9582,32.9979,10400.0
2006-04-19 11:05:00,41.49,41.49,41.47,41.48,9900.0,32.9979,32.9979,32.982,32.99,9900.0
2006-04-19 11:10:00,41.48,41.48,41.44,41.45,37100.0,32.99,32.99,32.9582,32.9661,37100.0
2006-04-19 11:15:00,41.46,41.53,41.46,41.51,21400.0,32.9741,33.0297,32.9741,33.0138,21400.0
2006-04-19 11:20:00,41.51,41.51,41.47,41.47,14400.0,33.0138,33.0138,32.982,32.982,14400.0
2006-04-19 11:25:00,41.46,41.47,41.46,41.46,5400.0,32.9741,32.982,32.9741,32.9741,5400.0
2006-04-19 11:30:00,41.47,41.47,41.46,41.47,4200.0,32.982,32.982,32.9741,32.982,4200.0
2006-04-19 11:35:00,41.47,41.47,41.42,41.42,15500.0,32.982,32.982,32.9423,32.9423,15500.0
2006-04-19 11:40:00,41.43,41.43,41.42,41.43,3900.0,32.9502,32.9502,32.9423,32.9502,3900.0
2006-04-19 11:45:00,41.42,41.43,41.37,41.39,4900.0,32.9423,32.9502,32.9025,32.9184,4900.0
2006-04-19 11:50:00,41.39,41.39,41.38,41.39,5600.0,32.9184,32.9184,32.9104,32.9184,5600.0
2006-04-19 11:55:00,41.39,41.39,41.37,41.38,18400.0,32.9184,32.9184,32.9025,32.9104,18400.0
2006-04-19 12:00:00,41.38,41.41,41.37,41.41,19900.0,32.9104,32.9343,32.9025,32.9343,19900.0
2006-04-19 12:05:00,41.41,41.42,41.38,41.39,17500.0,32.9343,32.9423,32.9104,32.9184,17500.0
2006-04-19 12:10:00,41.39,41.41,41.39,41.4,28700.0,32.9184,32.9343,32.9184,32.9264,28700.0
2006-04-19 12:15:00,41.39,41.41,41.39,41.41,15600.0,32.9184,32.9343,32.9184,32.9343,15600.0
2006-04-19 12:20:00,41.4,41.41,41.4,41.4,5200.0,32.9264,32.9343,32.9264,32.9264,5200.0
2006-04-19 12:25:00,41.4,41.4,41.37,41.38,4600.0,32.9264,32.9264,32.9025,32.9104,4600.0
2006-04-19 12:30:00,41.38,41.38,41.37,41.37,4400.0,32.9104,32.9104,32.9025,32.9025,4400.0
2006-04-19 12:35:00,41.38,41.38,41.37,41.38,6900.0,32.9104,32.9104,32.9025,32.9104,6900.0
2006-04-19 12:40:00,41.37,41.37,41.36,41.36,8000.0,32.9025,32.9025,32.8945,32.8945,8000.0
2006-04-19 12:45:00,41.35,41.35,41.29,41.3,18800.0,32.8866,32.8866,32.8389,32.8468,18800.0
2006-04-19 12:50:00,41.3,41.3,41.28,41.29,11500.0,32.8468,32.8468,32.8309,32.8389,11500.0
2006-04-19 12:55:00,41.28,41.33,41.28,41.31,43600.0,32.8309,32.8707,32.8309,32.8548,43600.0
2006-04-19 13:00:00,41.31,41.35,41.31,41.34,8000.0,32.8548,32.8866,32.8548,32.8786,8000.0
2006-04-19 13:05:00,41.34,41.34,41.29,41.29,15000.0,32.8786,32.8786,32.8389,32.8389,15000.0
2006-04-19 13:10:00,41.3,41.34,41.29,41.34,11100.0,32.8468,32.8786,32.8389,32.8786,11100.0
2006-04-19 13:15:00,41.34,41.35,41.32,41.35,8600.0,32.8786,32.8866,32.8627,32.8866,8600.0
2006-04-19 13:20:00,41.35,41.35,41.3,41.3,10300.0,32.8866,32.8866,32.8468,32.8468,10300.0
2006-04-19 13:25:00,41.32,41.34,41.31,41.34,3500.0,32.8627,32.8786,32.8548,32.8786,3500.0
2006-04-19 13:30:00,41.34,41.34,41.32,41.34,7000.0,32.8786,32.8786,32.8627,32.8786,7000.0
2006-04-19 13:35:00,41.33,41.34,41.33,41.34,13900.0,32.8707,32.8786,32.8707,32.8786,13900.0
2006-04-19 13:40:00,41.34,41.35,41.33,41.34,9400.0,32.8786,32.8866,32.8707,32.8786,9400.0
2006-04-19 13:45:00,41.35,41.35,41.35,41.35,3000.0,32.8866,32.8866,32.8866,32.8866,3000.0
2006-04-19 13:50:00,41.35,41.39,41.35,41.38,4100.0,32.8866,32.9184,32.8866,32.9104,4100.0
2006-04-19 13:55:00,41.38,41.4,41.37,41.39,5500.0,32.9104,32.9264,32.9025,32.9184,5500.0
2006-04-19 14:00:00,41.4,41.4,41.38,41.39,1500.0,32.9264,32.9264,32.9104,32.9184,1500.0
2006-04-19 14:05:00,41.39,41.39,41.18,41.18,59400.0,32.9184,32.9184,32.7514,32.7514,59400.0
2006-04-19 14:10:00,41.24,41.24,40.9,40.9,229100.0,32.7991,32.7991,32.5287,32.5287,229100.0
2006-04-19 14:15:00,40.9,40.98,40.76,40.79,102800.0,32.5287,32.5923,32.4173,32.4412,102800.0
2006-04-19 14:20:00,40.76,41.08,40.68,41.02,153500.0,32.4173,32.6718,32.3537,32.6241,153500.0
2006-04-19 14:25:00,41.04,41.04,40.85,40.86,110100.0,32.64,32.64,32.4889,32.4969,110100.0
2006-04-19 14:30:00,40.87,40.91,40.81,40.87,53100.0,32.5048,32.5366,32.4571,32.5048,53100.0
2006-04-19 14:35:00,40.86,40.87,40.83,40.87,42500.0,32.4969,32.5048,32.473,32.5048,42500.0
2006-04-19 14:40:00,40.91,40.95,40.89,40.95,24300.0,32.5366,32.5685,32.5207,32.5685,24300.0
2006-04-19 14:45:00,40.94,41.07,40.94,41.05,39600.0,32.5605,32.6639,32.5605,32.648,39600.0
2006-04-19 14:50:00,41.04,41.05,41.01,41.02,28400.0,32.64,32.648,32.6162,32.6241,28400.0
2006-04-19 14:55:00,41.02,41.02,41.01,41.02,32200.0,32.6241,32.6241,32.6162,32.6241,32200.0
2006-04-19 15:00:00,41.02,41.05,40.99,41.03,43300.0,32.6241,32.648,32.6003,32.6321,43300.0
2006-04-19 15:05:00,41.03,41.04,41.02,41.03,24100.0,32.6321,32.64,32.6241,32.6321,24100.0
2006-04-19 15:10:00,41.02,41.02,40.92,40.93,47800.0,32.6241,32.6241,32.5446,32.5525,47800.0
2006-04-19 15:15:00,40.93,40.98,40.92,40.98,34500.0,32.5525,32.5923,32.5446,32.5923,34500.0
2006-04-19 15:20:00,40.97,41.02,40.97,41.02,113700.0,32.5844,32.6241,32.5844,32.6241,113700.0
2006-04-19 15:25:00,41.02,41.02,41.01,41.02,24000.0,32.6241,32.6241,32.6162,32.6241,24000.0
2006-04-19 15:30:00,41.02,41.03,41.01,41.02,43200.0,32.6241,32.6321,32.6162,32.6241,43200.0
2006-04-19 15:35:00,41.02,41.15,41.01,41.14,36000.0,32.6241,32.7275,32.6162,32.7196,36000.0
2006-04-19 15:40:00,41.14,41.24,41.14,41.24,60500.0,32.7196,32.7991,32.7196,32.7991,60500.0
2006-04-19 15:45:00,41.24,41.33,41.24,41.3,29900.0,32.7991,32.8707,32.7991,32.8468,29900.0
2006-04-19 15:50:00,41.29,41.31,41.26,41.26,51800.0,32.8389,32.8548,32.815,32.815,51800.0
2006-04-19 15:55:00,41.26,41.27,41.22,41.23,22200.0,32.815,32.823,32.7832,32.7911,22200.0
2006-04-20 09:30:00,40.85,40.86,40.61,40.61,62000.0,32.4889,32.4969,32.298,32.298,62000.0
2006-04-20 09:35:00,40.62,40.76,40.61,40.76,65100.0,32.306,32.4173,32.298,32.4173,65100.0
2006-04-20 09:40:00,40.76,40.76,40.65,40.69,49400.0,32.4173,32.4173,32.3299,32.3617,49400.0
2006-04-20 09:45:00,40.68,40.69,40.4,40.4,56500.0,32.3537,32.3617,32.131,32.131,56500.0
2006-04-20 09:50:00,40.41,40.49,40.4,40.49,60200.0,32.139,32.2026,32.131,32.2026,60200.0
2006-04-20 09:55:00,40.48,40.55,40.47,40.55,87600.0,32.1947,32.2503,32.1867,32.2503,87600.0
2006-04-20 10:00:00,40.55,40.63,40.55,40.62,74600.0,32.2503,32.314,32.2503,32.306,74600.0
2006-04-20 10:05:00,40.6,40.69,40.6,40.69,34800.0,32.2901,32.3617,32.2901,32.3617,34800.0
2006-04-20 10:10:00,40.69,40.7,40.56,40.57,20700.0,32.3617,32.3696,32.2583,32.2662,20700.0
2006-04-20 10:15:00,40.57,40.63,40.57,40.61,15500.0,32.2662,32.314,32.2662,32.298,15500.0
2006-04-20 10:20:00,40.61,40.68,40.54,40.58,72800.0,32.298,32.3537,32.2424,32.2742,72800.0
2006-04-20 10:25:00,40.58,40.68,40.58,40.62,57200.0,32.2742,32.3537,32.2742,32.306,57200.0
2006-04-20 10:30:00,40.62,40.64,40.57,40.62,50500.0,32.306,32.3219,32.2662,32.306,50500.0
2006-04-20 10:35:00,40.61,40.67,40.6,40.67,119600.0,32.298,32.3458,32.2901,32.3458,119600.0
2006-04-20 10:40:00,40.66,40.67,40.64,40.67,28000.0,32.3378,32.3458,32.3219,32.3458,28000.0
2006-04-20 10:45:00,40.67,40.68,40.63,40.63,41800.0,32.3458,32.3537,32.314,32.314,41800.0
2006-04-20 10:50:00,40.63,40.64,40.58,40.58,41800.0,32.314,32.3219,32.2742,32.2742,41800.0
2006-04-20 10:55:00,40.58,40.61,40.56,40.61,142000.0,32.2742,32.298,32.2583,32.298,142000.0
2006-04-20 11:00:00,40.6,40.68,40.58,40.6,77900.0,32.2901,32.3537,32.2742,32.2901,77900.0
2006-04-20 11:05:00,40.6,40.6,40.59,40.6,27400.0,32.2901,32.2901,32.2821,32.2901,27400.0
2006-04-20 11:10:00,40.6,40.68,40.59,40.61,25800.0,32.2901,32.3537,32.2821,32.298,25800.0
2006-04-20 11:15:00,40.61,40.7,40.61,40.7,129600.0,32.298,32.3696,32.298,32.3696,129600.0
2006-04-20 11:20:00,40.7,40.78,40.7,40.78,26800.0,32.3696,32.4333,32.3696,32.4333,26800.0
2006-04-20 11:25:00,40.79,40.82,40.78,40.8,80300.0,32.4412,32.4651,32.4333,32.4492,80300.0
2006-04-20 11:30:00,40.81,40.83,40.8,40.83,40300.0,32.4571,32.473,32.4492,32.473,40300.0
2006-04-20 11:35:00,40.83,40.87,40.83,40.86,10500.0,32.473,32.5048,32.473,32.4969,10500.0
2006-04-20 11:40:00,40.85,40.86,40.8,40.8,68900.0,32.4889,32.4969,32.4492,32.4492,68900.0
2006-04-20 11:45:00,40.81,40.82,40.78,40.79,14600.0,32.4571,32.4651,32.4333,32.4412,14600.0
2006-04-20 11:50:00,40.79,40.83,40.75,40.77,22500.0,32.4412,32.473,32.4094,32.4253,22500.0
2006-04-20 11:55:00,40.76,40.77,40.67,40.72,14300.0,32.4173,32.4253,32.3458,32.3855,14300.0
2006-04-20 12:00:00,40.72,40.74,40.7,40.74,9700.0,32.3855,32.4014,32.3696,32.4014,9700.0
2006-04-20 12:05:00,40.74,40.75,40.7,40.74,11400.0,32.4014,32.4094,32.3696,32.4014,11400.0
2006-04-20 12:10:00,40.75,40.75,40.73,40.74,14400.0,32.4094,32.4094,32.3935,32.4014,14400.0
2006-04-20 12:15:00,40.75,40.77,40.75,40.76,11700.0,32.4094,32.4253,32.4094,32.4173,11700.0
2006-04-20 12:20:00,40.76,40.8,40.76,40.8,23500.0,32.4173,32.4492,32.4173,32.4492,23500.0
2006-04-20 12:25:00,40.79,40.8,40.75,40.78,64300.0,32.4412,32.4492,32.4094,32.4333,64300.0
2006-04-20 12:30:00,40.78,40.79,40.76,40.76,4900.0,32.4333,32.4412,32.4173,32.4173,4900.0
2006-04-20 12:35:00,40.75,40.77,40.75,40.77,8000.0,32.4094,32.4253,32.4094,32.4253,8000.0
2006-04-20 12:40:00,40.78,40.8,40.77,40.8,32300.0,32.4333,32.4492,32.4253,32.4492,32300.0
2006-04-20 12:45:00,40.8,40.81,40.8,40.81,18400.0,32.4492,32.4571,32.4492,32.4571,18400.0
2006-04-20 12:50:00,40.8,40.8,40.77,40.8,8700.0,32.4492,32.4492,32.4253,32.4492,8700.0
2006-04-20 12:55:00,40.8,40.81,40.79,40.81,23800.0,32.4492,32.4571,32.4412,32.4571,23800.0
2006-04-20 13:00:00,40.81,40.85,40.81,40.84,6000.0,32.4571,32.4889,32.4571,32.481,6000.0
2006-04-20 13:05:00,40.84,40.85,40.8,40.85,7800.0,32.481,32.4889,32.4492,32.4889,7800.0
2006-04-20 13:10:00,40.85,40.93,40.85,40.93,29800.0,32.4889,32.5525,32.4889,32.5525,29800.0
2006-04-20 13:15:00,40.93,40.98,40.93,40.95,20600.0,32.5525,32.5923,32.5525,32.5685,20600.0
2006-04-20 13:20:00,40.95,40.96,40.92,40.93,10500.0,32.5685,32.5764,32.5446,32.5525,10500.0
2006-04-20 13:25:00,40.92,40.92,40.89,40.91,21200.0,32.5446,32.5446,32.5207,32.5366,21200.0
2006-04-20 13:30:00,40.91,40.95,40.91,40.94,9200.0,32.5366,32.5685,32.5366,32.5605,9200.0
2006-04-20 13:35:00,40.94,41.02,40.93,41.01,38200.0,32.5605,32.6241,32.5525,32.6162,38200.0
2006-04-20 13:40:00,41.01,41.05,41.0,41.04,14500.0,32.6162,32.648,32.6082,32.64,14500.0
2006-04-20 13:45:00,41.03,41.09,41.03,41.05,14800.0,32.6321,32.6798,32.6321,32.648,14800.0
2006-04-20 13:50:00,41.04,41.06,41.02,41.05,9600.0,32.64,32.6559,32.6241,32.648,9600.0
2006-04-20 13:55:00,41.06,41.1,41.05,41.05,41400.0,32.6559,32.6878,32.648,32.648,41400.0
2006-04-20 14:00:00,41.07,41.08,41.05,41.08,11400.0,32.6639,32.6718,32.648,32.6718,11400.0
2006-04-20 14:05:00,41.09,41.09,41.08,41.08,18800.0,32.6798,32.6798,32.6718,32.6718,18800.0
2006-04-20 14:10:00,41.08,41.08,41.05,41.06,20300.0,32.6718,32.6718,32.648,32.6559,20300.0
2006-04-20 14:15:00,41.06,41.06,41.0,41.04,29900.0,32.6559,32.6559,32.6082,32.64,29900.0
2006-04-20 14:20:00,41.04,41.06,41.04,41.06,15100.0,32.64,32.6559,32.64,32.6559,15100.0
2006-04-20 14:25:00,41.06,41.12,41.06,41.11,13500.0,32.6559,32.7037,32.6559,32.6957,13500.0
2006-04-20 14:30:00,41.12,41.19,41.11,41.19,26400.0,32.7037,32.7593,32.6957,32.7593,26400.0
2006-04-20 14:35:00,41.2,41.24,41.18,41.24,17200.0,32.7673,32.7991,32.7514,32.7991,17200.0
2006-04-20 14:40:00,41.26,41.36,41.25,41.33,29200.0,32.815,32.8945,32.8071,32.8707,29200.0
2006-04-20 14:45:00,41.34,41.61,41.34,41.4,65800.0,32.8786,33.0934,32.8786,32.9264,65800.0
2006-04-20 14:50:00,41.41,41.5,41.41,41.44,30100.0,32.9343,33.0059,32.9343,32.9582,30100.0
2006-04-20 14:55:00,41.44,41.46,41.34,41.35,16100.0,32.9582,32.9741,32.8786,32.8866,16100.0
2006-04-20 15:00:00,41.35,41.36,41.32,41.33,12800.0,32.8866,32.8945,32.8627,32.8707,12800.0
2006-04-20 15:05:00,41.33,41.38,41.33,41.38,24900.0,32.8707,32.9104,32.8707,32.9104,24900.0
2006-04-20 15:10:00,41.37,41.43,41.37,41.38,31200.0,32.9025,32.9502,32.9025,32.9104,31200.0
2006-04-20 15:15:00,41.37,41.42,41.36,41.4,21600.0,32.9025,32.9423,32.8945,32.9264,21600.0
2006-04-20 15:20:00,41.4,41.51,41.4,41.48,56000.0,32.9264,33.0138,32.9264,32.99,56000.0
2006-04-20 15:25:00,41.5,41.54,41.46,41.49,41700.0,33.0059,33.0377,32.9741,32.9979,41700.0
2006-04-20 15:30:00,41.5,41.55,41.49,41.55,183500.0,33.0059,33.0456,32.9979,33.0456,183500.0
2006-04-20 15:35:00,41.56,41.7,41.55,41.69,187300.0,33.0536,33.1649,33.0456,33.157,187300.0
2006-04-20 15:40:00,41.69,41.73,41.58,41.59,72100.0,33.157,33.1888,33.0695,33.0775,72100.0
2006-04-20 15:45:00,41.58,41.59,41.52,41.52,41500.0,33.0695,33.0775,33.0218,33.0218,41500.0
2006-04-20 15:50:00,41.52,41.52,41.46,41.48,71500.0,33.0218,33.0218,32.9741,32.99,71500.0
2006-04-20 15:55:00,41.48,41.52,41.48,41.52,48900.0,32.99,33.0218,32.99,33.0218,48900.0
2006-04-21 09:30:00,43.53,43.86,43.51,43.71,206600.0,34.6204,34.8828,34.6045,34.7635,206600.0
2006-04-21 09:35:00,43.7,45.61,43.55,43.6,598700.0,34.7556,36.2747,34.6363,34.6761,598700.0
2006-04-21 09:40:00,43.6,43.67,43.58,43.64,441600.0,34.6761,34.7317,34.6602,34.7079,441600.0
2006-04-21 09:45:00,43.64,43.65,43.44,43.45,298400.0,34.7079,34.7158,34.5488,34.5568,298400.0
2006-04-21 09:50:00,43.45,43.47,43.1,43.15,250400.0,34.5568,34.5727,34.2784,34.3182,250400.0
2006-04-21 09:55:00,43.15,43.15,42.76,42.76,325500.0,34.3182,34.3182,34.008,34.008,325500.0
2006-04-21 10:00:00,42.76,43.45,42.66,42.89,323500.0,34.008,34.5568,33.9285,34.1114,323500.0
2006-04-21 10:05:00,42.88,43.11,42.87,42.95,165700.0,34.1034,34.2864,34.0955,34.1591,165700.0
2006-04-21 10:10:00,42.95,43.11,42.95,43.01,106000.0,34.1591,34.2864,34.1591,34.2068,106000.0
2006-04-21 10:15:00,43.01,43.65,42.93,43.05,158700.0,34.2068,34.7158,34.1432,34.2386,158700.0
2006-04-21 10:20:00,43.07,43.25,43.04,43.17,52800.0,34.2545,34.3977,34.2307,34.3341,52800.0
2006-04-21 10:25:00,43.17,43.4,43.16,43.37,82200.0,34.3341,34.517,34.3261,34.4931,82200.0
2006-04-21 10:30:00,43.38,43.39,43.17,43.25,64900.0,34.5011,34.509,34.3341,34.3977,64900.0
2006-04-21 10:35:00,43.27,43.27,43.17,43.17,56500.0,34.4136,34.4136,34.3341,34.3341,56500.0
2006-04-21 10:40:00,43.16,43.19,42.99,43.03,41700.0,34.3261,34.35,34.1909,34.2227,41700.0
2006-04-21 10:45:00,43.02,43.15,43.0,43.12,48300.0,34.2148,34.3182,34.1989,34.2943,48300.0
2006-04-21 10:50:00,43.14,43.29,43.12,43.29,66200.0,34.3102,34.4295,34.2943,34.4295,66200.0
2006-04-21 10:55:00,43.3,43.36,43.3,43.3,72900.0,34.4375,34.4852,34.4375,34.4375,72900.0
2006-04-21 11:00:00,43.31,43.4,43.3,43.38,25700.0,34.4454,34.517,34.4375,34.5011,25700.0
2006-04-21 11:05:00,43.36,43.4,43.23,43.28,33900.0,34.4852,34.517,34.3818,34.4216,33900.0
2006-04-21 11:10:00,43.25,43.33,43.24,43.28,43300.0,34.3977,34.4613,34.3897,34.4216,43300.0
2006-04-21 11:15:00,43.26,43.35,43.24,43.32,22600.0,34.4057,34.4772,34.3897,34.4534,22600.0
2006-04-21 11:20:00,43.31,43.31,43.25,43.26,7900.0,34.4454,34.4454,34.3977,34.4057,7900.0
2006-04-21 11:25:00,43.27,43.27,43.12,43.12,20900.0,34.4136,34.4136,34.2943,34.2943,20900.0
2006-04-21 11:30:00,43.13,43.19,43.12,43.19,29400.0,34.3023,34.35,34.2943,34.35,29400.0
2006-04-21 11:35:00,43.19,43.19,43.08,43.08,34800.0,34.35,34.35,34.2625,34.2625,34800.0
2006-04-21 11:40:00,43.08,43.09,42.92,42.92,32900.0,34.2625,34.2704,34.1352,34.1352,32900.0
2006-04-21 11:45:00,42.91,42.91,42.83,42.87,48200.0,34.1273,34.1273,34.0637,34.0955,48200.0
2006-04-21 11:50:00,42.87,43.16,42.87,43.07,36200.0,34.0955,34.3261,34.0955,34.2545,36200.0
2006-04-21 11:55:00,43.04,43.04,43.01,43.04,30900.0,34.2307,34.2307,34.2068,34.2307,30900.0
2006-04-21 12:00:00,43.03,43.06,43.02,43.06,13500.0,34.2227,34.2466,34.2148,34.2466,13500.0
2006-04-21 12:05:00,43.06,43.06,43.0,43.01,23000.0,34.2466,34.2466,34.1989,34.2068,23000.0
2006-04-21 12:10:00,43.01,43.04,43.0,43.0,30700.0,34.2068,34.2307,34.1989,34.1989,30700.0
2006-04-21 12:15:00,43.0,43.08,43.0,43.06,23300.0,34.1989,34.2625,34.1989,34.2466,23300.0
2006-04-21 12:20:00,43.07,43.08,43.06,43.08,22100.0,34.2545,34.2625,34.2466,34.2625,22100.0
2006-04-21 12:25:00,43.08,43.09,43.02,43.06,30400.0,34.2625,34.2704,34.2148,34.2466,30400.0
2006-04-21 12:30:00,43.09,43.09,43.08,43.08,6600.0,34.2704,34.2704,34.2625,34.2625,6600.0
2006-04-21 12:35:00,43.08,43.09,43.05,43.06,4600.0,34.2625,34.2704,34.2386,34.2466,4600.0
2006-04-21 12:40:00,43.06,43.09,43.06,43.08,9200.0,34.2466,34.2704,34.2466,34.2625,9200.0
2006-04-21 12:45:00,43.09,43.09,43.09,43.09,2400.0,34.2704,34.2704,34.2704,34.2704,2400.0
2006-04-21 12:50:00,43.09,43.12,43.08,43.12,17000.0,34.2704,34.2943,34.2625,34.2943,17000.0
2006-04-21 12:55:00,43.12,43.18,43.12,43.18,8000.0,34.2943,34.342,34.2943,34.342,8000.0
2006-04-21 13:00:00,43.18,43.22,43.18,43.18,8500.0,34.342,34.3738,34.342,34.342,8500.0
2006-04-21 13:05:00,43.16,43.2,43.13,43.2,41500.0,34.3261,34.3579,34.3023,34.3579,41500.0
2006-04-21 13:10:00,43.2,43.22,43.18,43.22,80600.0,34.3579,34.3738,34.342,34.3738,80600.0
2006-04-21 13:15:00,43.23,43.29,43.23,43.26,67500.0,34.3818,34.4295,34.3818,34.4057,67500.0
2006-04-21 13:20:00,43.26,43.28,43.18,43.19,40900.0,34.4057,34.4216,34.342,34.35,40900.0
2006-04-21 13:25:00,43.19,43.25,43.18,43.24,18000.0,34.35,34.3977,34.342,34.3897,18000.0
2006-04-21 13:30:00,43.24,43.29,43.24,43.29,13000.0,34.3897,34.4295,34.3897,34.4295,13000.0
2006-04-21 13:35:00,43.29,43.31,43.27,43.28,26400.0,34.4295,34.4454,34.4136,34.4216,26400.0
2006-04-21 13:40:00,43.29,43.29,43.28,43.29,60300.0,34.4295,34.4295,34.4216,34.4295,60300.0
2006-04-21 13:45:00,43.29,43.29,43.24,43.25,21000.0,34.4295,34.4295,34.3897,34.3977,21000.0
2006-04-21 13:50:00,43.26,43.28,43.26,43.26,15700.0,34.4057,34.4216,34.4057,34.4057,15700.0
2006-04-21 13:55:00,43.25,43.26,43.25,43.26,3000.0,34.3977,34.4057,34.3977,34.4057,3000.0
2006-04-21 14:00:00,43.26,43.32,43.26,43.31,25800.0,34.4057,34.4534,34.4057,34.4454,25800.0
2006-04-21 14:05:00,43.31,43.31,42.3,43.28,31100.0,34.4454,34.4454,33.6421,34.4216,31100.0
2006-04-21 14:10:00,43.28,43.28,43.12,43.12,39700.0,34.4216,34.4216,34.2943,34.2943,39700.0
2006-04-21 14:15:00,43.12,43.12,43.06,43.08,19200.0,34.2943,34.2943,34.2466,34.2625,19200.0
2006-04-21 14:20:00,43.09,43.16,43.09,43.13,60600.0,34.2704,34.3261,34.2704,34.3023,60600.0
2006-04-21 14:25:00,43.13,43.15,43.11,43.11,26600.0,34.3023,34.3182,34.2864,34.2864,26600.0
2006-04-21 14:30:00,43.11,43.14,43.11,43.14,16700.0,34.2864,34.3102,34.2864,34.3102,16700.0
2006-04-21 14:35:00,43.14,43.14,43.06,43.11,57900.0,34.3102,34.3102,34.2466,34.2864,57900.0
2006-04-21 14:40:00,43.11,43.12,43.09,43.11,28300.0,34.2864,34.2943,34.2704,34.2864,28300.0
2006-04-21 14:45:00,43.11,43.14,43.11,43.14,57000.0,34.2864,34.3102,34.2864,34.3102,57000.0
2006-04-21 14:50:00,43.14,43.15,43.14,43.15,16000.0,34.3102,34.3182,34.3102,34.3182,16000.0
2006-04-21 14:55:00,43.15,43.15,43.12,43.14,18500.0,34.3182,34.3182,34.2943,34.3102,18500.0
2006-04-21 15:00:00,43.14,43.14,43.13,43.14,24500.0,34.3102,34.3102,34.3023,34.3102,24500.0
2006-04-21 15:05:00,43.14,43.15,43.12,43.15,35100.0,34.3102,34.3182,34.2943,34.3182,35100.0
2006-04-21 15:10:00,43.15,43.15,43.12,43.13,33800.0,34.3182,34.3182,34.2943,34.3023,33800.0
2006-04-21 15:15:00,43.13,43.16,43.13,43.15,94200.0,34.3023,34.3261,34.3023,34.3182,94200.0
2006-04-21 15:20:00,43.15,43.25,43.14,43.23,60700.0,34.3182,34.3977,34.3102,34.3818,60700.0
2006-04-21 15:25:00,43.23,43.23,43.18,43.22,46600.0,34.3818,34.3818,34.342,34.3738,46600.0
2006-04-21 15:30:00,43.22,43.23,43.19,43.19,71400.0,34.3738,34.3818,34.35,34.35,71400.0
2006-04-21 15:35:00,43.19,43.19,43.17,43.17,57400.0,34.35,34.35,34.3341,34.3341,57400.0
2006-04-21 15:40:00,43.17,43.18,43.06,43.1,67500.0,34.3341,34.342,34.2466,34.2784,67500.0
2006-04-21 15:45:00,43.1,43.1,42.96,42.96,76100.0,34.2784,34.2784,34.1671,34.1671,76100.0
2006-04-21 15:50:00,42.96,42.96,42.92,42.93,61100.0,34.1671,34.1671,34.1352,34.1432,61100.0
2006-04-21 15:55:00,42.92,42.93,42.8,42.8,137300.0,34.1352,34.1432,34.0398,34.0398,137300.0
2006-04-24 09:30:00,42.78,42.87,42.51,42.55,29400.0,34.0239,34.0955,33.8092,33.841,29400.0
2006-04-24 09:35:00,42.5,42.56,42.29,42.35,47800.0,33.8012,33.8489,33.6342,33.6819,47800.0
2006-04-24 09:40:00,42.33,42.46,42.32,42.39,37300.0,33.666,33.7694,33.658,33.7137,37300.0
2006-04-24 09:45:00,42.38,42.43,42.36,42.42,35000.0,33.7058,33.7455,33.6899,33.7376,35000.0
2006-04-24 09:50:00,42.42,42.44,42.15,42.28,70200.0,33.7376,33.7535,33.5228,33.6262,70200.0
2006-04-24 09:55:00,42.32,42.33,42.15,42.2,34300.0,33.658,33.666,33.5228,33.5626,34300.0
2006-04-24 10:00:00,42.18,42.3,42.17,42.28,14600.0,33.5467,33.6421,33.5387,33.6262,14600.0
2006-04-24 10:05:00,42.27,42.3,42.19,42.28,16400.0,33.6183,33.6421,33.5547,33.6262,16400.0
2006-04-24 10:10:00,42.29,42.34,42.26,42.33,17900.0,33.6342,33.674,33.6103,33.666,17900.0
2006-04-24 10:15:00,42.33,42.33,42.31,42.32,7300.0,33.666,33.666,33.6501,33.658,7300.0
2006-04-24 10:20:00,42.31,42.32,42.3,42.31,24700.0,33.6501,33.658,33.6421,33.6501,24700.0
2006-04-24 10:25:00,42.31,42.32,42.31,42.31,10900.0,33.6501,33.658,33.6501,33.6501,10900.0
2006-04-24 10:30:00,42.31,42.32,42.25,42.25,34800.0,33.6501,33.658,33.6024,33.6024,34800.0
2006-04-24 10:35:00,42.25,42.31,42.25,42.31,23400.0,33.6024,33.6501,33.6024,33.6501,23400.0
2006-04-24 10:40:00,42.31,42.31,42.26,42.26,6100.0,33.6501,33.6501,33.6103,33.6103,6100.0
2006-04-24 10:45:00,42.27,42.29,42.25,42.29,11600.0,33.6183,33.6342,33.6024,33.6342,11600.0
2006-04-24 10:50:00,42.3,42.31,42.27,42.28,8900.0,33.6421,33.6501,33.6183,33.6262,8900.0
2006-04-24 10:55:00,42.27,42.39,42.27,42.34,10400.0,33.6183,33.7137,33.6183,33.674,10400.0
2006-04-24 11:00:00,42.34,42.37,42.34,42.37,5600.0,33.674,33.6978,33.674,33.6978,5600.0
2006-04-24 11:05:00,42.36,42.49,42.35,42.47,13100.0,33.6899,33.7933,33.6819,33.7773,13100.0
2006-04-24 11:10:00,42.47,42.48,42.41,42.47,18200.0,33.7773,33.7853,33.7296,33.7773,18200.0
2006-04-24 11:15:00,42.47,42.49,42.45,42.49,38400.0,33.7773,33.7933,33.7614,33.7933,38400.0
2006-04-24 11:20:00,42.49,42.54,42.48,42.5,64000.0,33.7933,33.833,33.7853,33.8012,64000.0
2006-04-24 11:25:00,42.48,42.51,42.47,42.51,8700.0,33.7853,33.8092,33.7773,33.8092,8700.0
2006-04-24 11:30:00,42.5,42.51,42.49,42.5,7200.0,33.8012,33.8092,33.7933,33.8012,7200.0
2006-04-24 11:35:00,42.51,42.55,42.5,42.5,23400.0,33.8092,33.841,33.8012,33.8012,23400.0
2006-04-24 11:40:00,42.5,42.51,42.5,42.5,43900.0,33.8012,33.8092,33.8012,33.8012,43900.0
2006-04-24 11:45:00,42.5,42.51,42.47,42.5,30500.0,33.8012,33.8092,33.7773,33.8012,30500.0
2006-04-24 11:50:00,42.49,42.5,42.45,42.46,11600.0,33.7933,33.8012,33.7614,33.7694,11600.0
2006-04-24 11:55:00,42.45,42.48,42.45,42.46,11500.0,33.7614,33.7853,33.7614,33.7694,11500.0
2006-04-24 12:00:00,42.46,42.47,42.46,42.46,3300.0,33.7694,33.7773,33.7694,33.7694,3300.0
2006-04-24 12:05:00,42.45,42.47,42.45,42.47,4800.0,33.7614,33.7773,33.7614,33.7773,4800.0
2006-04-24 12:10:00,42.46,42.47,42.46,42.47,2200.0,33.7694,33.7773,33.7694,33.7773,2200.0
2006-04-24 12:15:00,42.46,42.47,42.46,42.47,5200.0,33.7694,33.7773,33.7694,33.7773,5200.0
2006-04-24 12:20:00,42.48,42.48,42.47,42.47,2800.0,33.7853,33.7853,33.7773,33.7773,2800.0
2006-04-24 12:25:00,42.48,42.5,42.45,42.5,11100.0,33.7853,33.8012,33.7614,33.8012,11100.0
2006-04-24 12:30:00,42.49,42.49,42.46,42.47,2300.0,33.7933,33.7933,33.7694,33.7773,2300.0
2006-04-24 12:35:00,42.46,42.49,42.46,42.48,4000.0,33.7694,33.7933,33.7694,33.7853,4000.0
2006-04-24 12:40:00,42.47,42.48,42.43,42.48,18200.0,33.7773,33.7853,33.7455,33.7853,18200.0
2006-04-24 12:45:00,42.49,42.5,42.47,42.48,5200.0,33.7933,33.8012,33.7773,33.7853,5200.0
2006-04-24 12:50:00,42.47,42.48,42.46,42.46,4700.0,33.7773,33.7853,33.7694,33.7694,4700.0
2006-04-24 12:55:00,42.46,42.49,42.46,42.49,9300.0,33.7694,33.7933,33.7694,33.7933,9300.0
2006-04-24 13:00:00,42.47,42.48,42.46,42.46,4500.0,33.7773,33.7853,33.7694,33.7694,4500.0
2006-04-24 13:05:00,42.47,42.51,42.47,42.51,6600.0,33.7773,33.8092,33.7773,33.8092,6600.0
2006-04-24 13:10:00,42.51,42.53,42.46,42.46,6400.0,33.8092,33.8251,33.7694,33.7694,6400.0
2006-04-24 13:15:00,42.46,42.47,42.41,42.41,11100.0,33.7694,33.7773,33.7296,33.7296,11100.0
2006-04-24 13:20:00,42.42,42.44,42.36,42.36,7800.0,33.7376,33.7535,33.6899,33.6899,7800.0
2006-04-24 13:25:00,42.36,42.36,42.36,42.36,200.0,33.6899,33.6899,33.6899,33.6899,200.0
2006-04-24 13:30:00,42.36,42.36,42.33,42.33,5300.0,33.6899,33.6899,33.666,33.666,5300.0
2006-04-24 13:35:00,42.33,42.33,42.28,42.33,9900.0,33.666,33.666,33.6262,33.666,9900.0
2006-04-24 13:40:00,42.33,42.33,42.32,42.33,5800.0,33.666,33.666,33.658,33.666,5800.0
2006-04-24 13:45:00,42.33,42.33,42.32,42.32,1300.0,33.666,33.666,33.658,33.658,1300.0
2006-04-24 13:50:00,42.32,42.34,42.32,42.33,8800.0,33.658,33.674,33.658,33.666,8800.0
2006-04-24 13:55:00,42.33,42.35,42.33,42.35,10600.0,33.666,33.6819,33.666,33.6819,10600.0
2006-04-24 14:00:00,42.35,42.36,42.35,42.36,3200.0,33.6819,33.6899,33.6819,33.6899,3200.0
2006-04-24 14:05:00,42.36,42.36,42.35,42.36,8800.0,33.6899,33.6899,33.6819,33.6899,8800.0
2006-04-24 14:10:00,42.36,42.37,42.35,42.35,10800.0,33.6899,33.6978,33.6819,33.6819,10800.0
2006-04-24 14:15:00,42.34,42.36,42.34,42.35,13700.0,33.674,33.6899,33.674,33.6819,13700.0
2006-04-24 14:20:00,42.35,42.36,42.34,42.34,5600.0,33.6819,33.6899,33.674,33.674,5600.0
2006-04-24 14:25:00,42.34,42.34,42.33,42.34,1200.0,33.674,33.674,33.666,33.674,1200.0
2006-04-24 14:30:00,42.34,42.36,42.34,42.36,17800.0,33.674,33.6899,33.674,33.6899,17800.0
2006-04-24 14:35:00,42.36,42.37,42.35,42.37,16200.0,33.6899,33.6978,33.6819,33.6978,16200.0
2006-04-24 14:40:00,42.38,42.38,42.36,42.37,37100.0,33.7058,33.7058,33.6899,33.6978,37100.0
2006-04-24 14:45:00,42.37,42.38,42.35,42.36,19600.0,33.6978,33.7058,33.6819,33.6899,19600.0
2006-04-24 14:50:00,42.36,42.36,42.33,42.33,5700.0,33.6899,33.6899,33.666,33.666,5700.0
2006-04-24 14:55:00,42.32,42.32,42.31,42.32,4600.0,33.658,33.658,33.6501,33.658,4600.0
2006-04-24 15:00:00,42.32,42.32,42.31,42.32,11200.0,33.658,33.658,33.6501,33.658,11200.0
2006-04-24 15:05:00,42.32,42.34,42.31,42.34,20000.0,33.658,33.674,33.6501,33.674,20000.0
2006-04-24 15:10:00,42.34,42.36,42.3,42.3,13800.0,33.674,33.6899,33.6421,33.6421,13800.0
2006-04-24 15:15:00,42.31,42.31,42.27,42.27,10300.0,33.6501,33.6501,33.6183,33.6183,10300.0
2006-04-24 15:20:00,42.27,42.28,42.26,42.27,12100.0,33.6183,33.6262,33.6103,33.6183,12100.0
2006-04-24 15:25:00,42.27,42.3,42.26,42.29,33300.0,33.6183,33.6421,33.6103,33.6342,33300.0
2006-04-24 15:30:00,42.3,42.38,42.27,42.38,20900.0,33.6421,33.7058,33.6183,33.7058,20900.0
2006-04-24 15:35:00,42.38,42.41,42.36,42.39,25300.0,33.7058,33.7296,33.6899,33.7137,25300.0
2006-04-24 15:40:00,42.4,42.47,42.39,42.46,18500.0,33.7217,33.7773,33.7137,33.7694,18500.0
2006-04-24 15:45:00,42.47,42.5,42.41,42.41,33100.0,33.7773,33.8012,33.7296,33.7296,33100.0
2006-04-24 15:50:00,42.41,42.48,42.4,42.47,24800.0,33.7296,33.7853,33.7217,33.7773,24800.0
2006-04-24 15:55:00,42.46,42.49,42.46,42.48,17500.0,33.7694,33.7933,33.7694,33.7853,17500.0
2006-04-25 09:30:00,42.49,42.49,42.34,42.37,9000.0,33.7933,33.7933,33.674,33.6978,9000.0
2006-04-25 09:35:00,42.38,42.4,42.28,42.31,11900.0,33.7058,33.7217,33.6262,33.6501,11900.0
2006-04-25 09:40:00,42.32,42.35,42.3,42.33,202600.0,33.658,33.6819,33.6421,33.666,202600.0
2006-04-25 09:45:00,42.33,42.34,42.32,42.33,9800.0,33.666,33.674,33.658,33.666,9800.0
2006-04-25 09:50:00,42.33,42.36,42.31,42.36,33600.0,33.666,33.6899,33.6501,33.6899,33600.0
2006-04-25 09:55:00,42.36,42.36,42.33,42.33,9700.0,33.6899,33.6899,33.666,33.666,9700.0
2006-04-25 10:00:00,42.31,42.34,42.28,42.31,23900.0,33.6501,33.674,33.6262,33.6501,23900.0
2006-04-25 10:05:00,42.31,42.31,42.25,42.26,21100.0,33.6501,33.6501,33.6024,33.6103,21100.0
2006-04-25 10:10:00,42.25,42.28,42.23,42.27,20300.0,33.6024,33.6262,33.5865,33.6183,20300.0
2006-04-25 10:15:00,42.27,42.3,42.26,42.27,7200.0,33.6183,33.6421,33.6103,33.6183,7200.0
2006-04-25 10:20:00,42.24,42.24,42.2,42.2,9400.0,33.5944,33.5944,33.5626,33.5626,9400.0
2006-04-25 10:25:00,42.2,42.21,42.2,42.21,12700.0,33.5626,33.5706,33.5626,33.5706,12700.0
2006-04-25 10:30:00,42.2,42.23,42.15,42.2,24300.0,33.5626,33.5865,33.5228,33.5626,24300.0
2006-04-25 10:35:00,42.19,42.19,42.15,42.15,13800.0,33.5547,33.5547,33.5228,33.5228,13800.0
2006-04-25 10:40:00,42.15,42.16,42.14,42.15,14000.0,33.5228,33.5308,33.5149,33.5228,14000.0
2006-04-25 10:45:00,42.16,42.23,42.16,42.23,9300.0,33.5308,33.5865,33.5308,33.5865,9300.0
2006-04-25 10:50:00,42.25,42.25,42.23,42.23,1700.0,33.6024,33.6024,33.5865,33.5865,1700.0
2006-04-25 10:55:00,42.24,42.24,42.23,42.24,2600.0,33.5944,33.5944,33.5865,33.5944,2600.0
2006-04-25 11:00:00,42.23,42.24,42.2,42.22,4800.0,33.5865,33.5944,33.5626,33.5785,4800.0
2006-04-25 11:05:00,42.23,42.32,42.22,42.32,16400.0,33.5865,33.658,33.5785,33.658,16400.0
2006-04-25 11:10:00,42.33,42.34,42.29,42.3,5300.0,33.666,33.674,33.6342,33.6421,5300.0
2006-04-25 11:15:00,42.3,42.3,42.29,42.29,2500.0,33.6421,33.6421,33.6342,33.6342,2500.0
2006-04-25 11:20:00,42.29,42.29,42.28,42.29,7100.0,33.6342,33.6342,33.6262,33.6342,7100.0
2006-04-25 11:25:00,42.29,42.3,42.28,42.29,7600.0,33.6342,33.6421,33.6262,33.6342,7600.0
2006-04-25 11:30:00,42.3,42.35,42.3,42.34,89500.0,33.6421,33.6819,33.6421,33.674,89500.0
2006-04-25 11:35:00,42.34,42.35,42.31,42.31,3500.0,33.674,33.6819,33.6501,33.6501,3500.0
2006-04-25 11:40:00,42.32,42.32,42.23,42.23,12500.0,33.658,33.658,33.5865,33.5865,12500.0
2006-04-25 11:45:00,42.24,42.24,42.16,42.17,4200.0,33.5944,33.5944,33.5308,33.5387,4200.0
2006-04-25 11:50:00,42.15,42.15,42.1,42.1,5500.0,33.5228,33.5228,33.4831,33.4831,5500.0
2006-04-25 11:55:00,42.11,42.12,42.1,42.1,5100.0,33.491,33.499,33.4831,33.4831,5100.0
2006-04-25 12:00:00,42.11,42.11,42.02,42.04,17900.0,33.491,33.491,33.4195,33.4354,17900.0
2006-04-25 12:05:00,42.04,42.05,42.02,42.04,14600.0,33.4354,33.4433,33.4195,33.4354,14600.0
2006-04-25 12:10:00,42.03,42.07,42.03,42.07,11900.0,33.4274,33.4592,33.4274,33.4592,11900.0
2006-04-25 12:15:00,42.07,42.08,42.06,42.08,34600.0,33.4592,33.4672,33.4513,33.4672,34600.0
2006-04-25 12:20:00,42.08,42.08,42.06,42.07,3900.0,33.4672,33.4672,33.4513,33.4592,3900.0
2006-04-25 12:25:00,42.06,42.08,42.04,42.08,14800.0,33.4513,33.4672,33.4354,33.4672,14800.0
2006-04-25 12:30:00,42.07,42.1,42.07,42.09,11400.0,33.4592,33.4831,33.4592,33.4751,11400.0
2006-04-25 12:35:00,42.08,42.09,42.08,42.09,6200.0,33.4672,33.4751,33.4672,33.4751,6200.0
2006-04-25 12:40:00,42.09,42.1,42.08,42.09,2400.0,33.4751,33.4831,33.4672,33.4751,2400.0
2006-04-25 12:45:00,42.09,42.09,42.08,42.09,3400.0,33.4751,33.4751,33.4672,33.4751,3400.0
2006-04-25 12:50:00,42.09,42.09,42.08,42.09,8000.0,33.4751,33.4751,33.4672,33.4751,8000.0
2006-04-25 12:55:00,42.09,42.09,42.07,42.07,5800.0,33.4751,33.4751,33.4592,33.4592,5800.0
2006-04-25 13:00:00,42.06,42.07,42.06,42.07,10700.0,33.4513,33.4592,33.4513,33.4592,10700.0
2006-04-25 13:05:00,42.06,42.07,42.06,42.07,2800.0,33.4513,33.4592,33.4513,33.4592,2800.0
2006-04-25 13:10:00,42.06,42.08,42.06,42.07,14700.0,33.4513,33.4672,33.4513,33.4592,14700.0
2006-04-25 13:15:00,42.08,42.08,42.07,42.08,7800.0,33.4672,33.4672,33.4592,33.4672,7800.0
2006-04-25 13:20:00,42.08,42.09,42.08,42.09,6900.0,33.4672,33.4751,33.4672,33.4751,6900.0
2006-04-25 13:25:00,42.08,42.08,42.06,42.06,8100.0,33.4672,33.4672,33.4513,33.4513,8100.0
2006-04-25 13:30:00,42.06,42.07,42.06,42.07,2200.0,33.4513,33.4592,33.4513,33.4592,2200.0
2006-04-25 13:35:00,42.07,42.07,42.06,42.07,3300.0,33.4592,33.4592,33.4513,33.4592,3300.0
2006-04-25 13:40:00,42.07,42.07,42.06,42.06,8800.0,33.4592,33.4592,33.4513,33.4513,8800.0
2006-04-25 13:45:00,42.06,42.07,42.05,42.05,43100.0,33.4513,33.4592,33.4433,33.4433,43100.0
2006-04-25 13:50:00,42.05,42.06,42.05,42.05,22200.0,33.4433,33.4513,33.4433,33.4433,22200.0
2006-04-25 13:55:00,42.05,42.06,42.01,42.01,24100.0,33.4433,33.4513,33.4115,33.4115,24100.0
2006-04-25 14:00:00,42.02,42.02,42.01,42.02,8200.0,33.4195,33.4195,33.4115,33.4195,8200.0
2006-04-25 14:05:00,42.02,42.02,41.9,41.91,60400.0,33.4195,33.4195,33.324,33.332,60400.0
2006-04-25 14:10:00,41.91,41.96,41.9,41.95,15000.0,33.332,33.3717,33.324,33.3638,15000.0
2006-04-25 14:15:00,41.94,41.94,41.93,41.94,6200.0,33.3558,33.3558,33.3479,33.3558,6200.0
2006-04-25 14:20:00,41.93,41.98,41.93,41.98,12300.0,33.3479,33.3876,33.3479,33.3876,12300.0
2006-04-25 14:25:00,41.97,41.99,41.97,41.99,9600.0,33.3797,33.3956,33.3797,33.3956,9600.0
2006-04-25 14:30:00,41.99,41.99,41.94,41.95,23100.0,33.3956,33.3956,33.3558,33.3638,23100.0
2006-04-25 14:35:00,41.96,42.04,41.95,42.03,13000.0,33.3717,33.4354,33.3638,33.4274,13000.0
2006-04-25 14:40:00,42.03,42.03,42.0,42.0,3600.0,33.4274,33.4274,33.4035,33.4035,3600.0
2006-04-25 14:45:00,42.01,42.03,42.01,42.03,9600.0,33.4115,33.4274,33.4115,33.4274,9600.0
2006-04-25 14:50:00,42.03,42.04,41.97,41.99,7800.0,33.4274,33.4354,33.3797,33.3956,7800.0
2006-04-25 14:55:00,41.99,42.01,41.96,41.96,8800.0,33.3956,33.4115,33.3717,33.3717,8800.0
2006-04-25 15:00:00,41.97,42.0,41.97,42.0,11400.0,33.3797,33.4035,33.3797,33.4035,11400.0
2006-04-25 15:05:00,41.99,42.05,41.97,41.97,14400.0,33.3956,33.4433,33.3797,33.3797,14400.0
2006-04-25 15:10:00,41.97,41.97,41.93,41.94,12700.0,33.3797,33.3797,33.3479,33.3558,12700.0
2006-04-25 15:15:00,41.96,42.06,41.95,42.04,10900.0,33.3717,33.4513,33.3638,33.4354,10900.0
2006-04-25 15:20:00,42.05,42.05,42.02,42.03,8800.0,33.4433,33.4433,33.4195,33.4274,8800.0
2006-04-25 15:25:00,42.03,42.04,42.0,42.04,12500.0,33.4274,33.4354,33.4035,33.4354,12500.0
2006-04-25 15:30:00,42.04,42.04,42.02,42.03,11700.0,33.4354,33.4354,33.4195,33.4274,11700.0
2006-04-25 15:35:00,42.04,42.04,42.01,42.03,18300.0,33.4354,33.4354,33.4115,33.4274,18300.0
2006-04-25 15:40:00,42.03,42.03,41.98,41.99,20600.0,33.4274,33.4274,33.3876,33.3956,20600.0
2006-04-25 15:45:00,41.99,42.0,41.94,41.94,42100.0,33.3956,33.4035,33.3558,33.3558,42100.0
2006-04-25 15:50:00,41.93,41.93,41.88,41.93,56200.0,33.3479,33.3479,33.3081,33.3479,56200.0
2006-04-25 15:55:00,41.92,42.01,41.92,41.98,45500.0,33.3399,33.4115,33.3399,33.3876,45500.0
2006-04-26 09:30:00,42.27,42.28,42.19,42.25,22100.0,33.6183,33.6262,33.5547,33.6024,22100.0
2006-04-26 09:35:00,42.25,42.29,42.22,42.29,5800.0,33.6024,33.6342,33.5785,33.6342,5800.0
2006-04-26 09:40:00,42.28,42.28,42.2,42.25,6600.0,33.6262,33.6262,33.5626,33.6024,6600.0
2006-04-26 09:45:00,42.25,42.26,42.25,42.26,4000.0,33.6024,33.6103,33.6024,33.6103,4000.0
2006-04-26 09:50:00,42.26,42.3,42.26,42.3,15300.0,33.6103,33.6421,33.6103,33.6421,15300.0
2006-04-26 09:55:00,42.3,42.37,42.3,42.32,42900.0,33.6421,33.6978,33.6421,33.658,42900.0
2006-04-26 10:00:00,42.32,42.32,42.25,42.25,8000.0,33.658,33.658,33.6024,33.6024,8000.0
2006-04-26 10:05:00,42.26,42.32,42.26,42.31,20300.0,33.6103,33.658,33.6103,33.6501,20300.0
2006-04-26 10:10:00,42.27,42.34,42.26,42.33,9400.0,33.6183,33.674,33.6103,33.666,9400.0
2006-04-26 10:15:00,42.34,42.35,42.3,42.3,4300.0,33.674,33.6819,33.6421,33.6421,4300.0
2006-04-26 10:20:00,42.31,42.34,42.3,42.31,7300.0,33.6501,33.674,33.6421,33.6501,7300.0
2006-04-26 10:25:00,42.29,42.3,42.26,42.27,2700.0,33.6342,33.6421,33.6103,33.6183,2700.0
2006-04-26 10:30:00,42.25,42.27,42.25,42.26,11100.0,33.6024,33.6183,33.6024,33.6103,11100.0
2006-04-26 10:35:00,42.25,42.27,42.25,42.27,5800.0,33.6024,33.6183,33.6024,33.6183,5800.0
2006-04-26 10:40:00,42.26,42.29,42.26,42.29,4200.0,33.6103,33.6342,33.6103,33.6342,4200.0
2006-04-26 10:45:00,42.3,42.32,42.29,42.31,5800.0,33.6421,33.658,33.6342,33.6501,5800.0
2006-04-26 10:50:00,42.33,42.34,42.32,42.32,3600.0,33.666,33.674,33.658,33.658,3600.0
2006-04-26 10:55:00,42.32,42.34,42.31,42.34,4500.0,33.658,33.674,33.6501,33.674,4500.0
2006-04-26 11:00:00,42.32,42.35,42.32,42.32,6000.0,33.658,33.6819,33.658,33.658,6000.0
2006-04-26 11:05:00,42.32,42.33,42.31,42.31,4900.0,33.658,33.666,33.6501,33.6501,4900.0
2006-04-26 11:10:00,42.3,42.32,42.3,42.32,3800.0,33.6421,33.658,33.6421,33.658,3800.0
2006-04-26 11:15:00,42.32,42.34,42.29,42.29,9000.0,33.658,33.674,33.6342,33.6342,9000.0
2006-04-26 11:20:00,42.32,42.33,42.29,42.32,6300.0,33.658,33.666,33.6342,33.658,6300.0
2006-04-26 11:25:00,42.33,42.33,42.29,42.3,3600.0,33.666,33.666,33.6342,33.6421,3600.0
2006-04-26 11:30:00,42.3,42.3,42.28,42.28,2800.0,33.6421,33.6421,33.6262,33.6262,2800.0
2006-04-26 11:35:00,42.29,42.31,42.28,42.31,8900.0,33.6342,33.6501,33.6262,33.6501,8900.0
2006-04-26 11:40:00,42.31,42.31,42.3,42.31,3700.0,33.6501,33.6501,33.6421,33.6501,3700.0
2006-04-26 11:45:00,42.29,42.29,42.26,42.28,1200.0,33.6342,33.6342,33.6103,33.6262,1200.0
2006-04-26 11:50:00,42.28,42.28,42.27,42.27,3800.0,33.6262,33.6262,33.6183,33.6183,3800.0
2006-04-26 11:55:00,42.28,42.32,42.26,42.28,7500.0,33.6262,33.658,33.6103,33.6262,7500.0
2006-04-26 12:00:00,42.32,42.33,42.3,42.31,2500.0,33.658,33.666,33.6421,33.6501,2500.0
2006-04-26 12:05:00,42.3,42.33,42.3,42.32,3500.0,33.6421,33.666,33.6421,33.658,3500.0
2006-04-26 12:10:00,42.32,42.32,42.3,42.31,4400.0,33.658,33.658,33.6421,33.6501,4400.0
2006-04-26 12:15:00,42.31,42.32,42.3,42.3,6800.0,33.6501,33.658,33.6421,33.6421,6800.0
2006-04-26 12:20:00,42.31,42.31,42.28,42.29,3300.0,33.6501,33.6501,33.6262,33.6342,3300.0
2006-04-26 12:25:00,42.29,42.31,42.29,42.31,2600.0,33.6342,33.6501,33.6342,33.6501,2600.0
2006-04-26 12:30:00,42.31,42.31,42.3,42.3,3500.0,33.6501,33.6501,33.6421,33.6421,3500.0
2006-04-26 12:35:00,42.31,42.35,42.3,42.33,8500.0,33.6501,33.6819,33.6421,33.666,8500.0
2006-04-26 12:40:00,42.33,42.35,42.33,42.34,5500.0,33.666,33.6819,33.666,33.674,5500.0
2006-04-26 12:45:00,42.34,42.34,42.3,42.32,14300.0,33.674,33.674,33.6421,33.658,14300.0
2006-04-26 12:50:00,42.33,42.33,42.33,42.33,1100.0,33.666,33.666,33.666,33.666,1100.0
2006-04-26 12:55:00,42.32,42.33,42.32,42.33,1500.0,33.658,33.666,33.658,33.666,1500.0
2006-04-26 13:00:00,42.33,42.34,42.33,42.34,3600.0,33.666,33.674,33.666,33.674,3600.0
2006-04-26 13:05:00,42.34,42.35,42.33,42.35,8300.0,33.674,33.6819,33.666,33.6819,8300.0
2006-04-26 13:10:00,42.34,42.35,42.31,42.33,14100.0,33.674,33.6819,33.6501,33.666,14100.0
2006-04-26 13:15:00,42.32,42.32,42.3,42.3,2000.0,33.658,33.658,33.6421,33.6421,2000.0
2006-04-26 13:20:00,42.3,42.3,42.29,42.3,6800.0,33.6421,33.6421,33.6342,33.6421,6800.0
2006-04-26 13:25:00,42.29,42.29,42.28,42.29,1500.0,33.6342,33.6342,33.6262,33.6342,1500.0
2006-04-26 13:30:00,42.28,42.29,42.25,42.26,12300.0,33.6262,33.6342,33.6024,33.6103,12300.0
2006-04-26 13:35:00,42.26,42.26,42.21,42.21,7600.0,33.6103,33.6103,33.5706,33.5706,7600.0
2006-04-26 13:40:00,42.2,42.21,42.2,42.2,3000.0,33.5626,33.5706,33.5626,33.5626,3000.0
2006-04-26 13:45:00,42.2,42.21,42.2,42.2,6400.0,33.5626,33.5706,33.5626,33.5626,6400.0
2006-04-26 13:50:00,42.21,42.21,42.21,42.21,7100.0,33.5706,33.5706,33.5706,33.5706,7100.0
2006-04-26 13:55:00,42.21,42.21,42.21,42.21,4500.0,33.5706,33.5706,33.5706,33.5706,4500.0
2006-04-26 14:00:00,42.21,42.25,42.2,42.22,9300.0,33.5706,33.6024,33.5626,33.5785,9300.0
2006-04-26 14:05:00,42.23,42.25,42.19,42.25,5000.0,33.5865,33.6024,33.5547,33.6024,5000.0
2006-04-26 14:10:00,42.27,42.28,42.26,42.26,1900.0,33.6183,33.6262,33.6103,33.6103,1900.0
2006-04-26 14:15:00,42.25,42.25,42.24,42.24,1600.0,33.6024,33.6024,33.5944,33.5944,1600.0
2006-04-26 14:20:00,42.23,42.24,42.23,42.24,3300.0,33.5865,33.5944,33.5865,33.5944,3300.0
2006-04-26 14:25:00,42.23,42.24,42.22,42.22,2400.0,33.5865,33.5944,33.5785,33.5785,2400.0
2006-04-26 14:30:00,42.23,42.23,42.22,42.23,2600.0,33.5865,33.5865,33.5785,33.5865,2600.0
2006-04-26 14:35:00,42.23,42.23,42.22,42.22,5600.0,33.5865,33.5865,33.5785,33.5785,5600.0
2006-04-26 14:40:00,42.23,42.24,42.22,42.23,14500.0,33.5865,33.5944,33.5785,33.5865,14500.0
2006-04-26 14:45:00,42.23,42.23,42.22,42.23,600.0,33.5865,33.5865,33.5785,33.5865,600.0
2006-04-26 14:50:00,42.23,42.23,42.22,42.23,1300.0,33.5865,33.5865,33.5785,33.5865,1300.0
2006-04-26 14:55:00,42.23,42.23,42.22,42.23,5300.0,33.5865,33.5865,33.5785,33.5865,5300.0
2006-04-26 15:00:00,42.23,42.24,42.22,42.23,5600.0,33.5865,33.5944,33.5785,33.5865,5600.0
2006-04-26 15:05:00,42.23,42.23,42.21,42.21,2800.0,33.5865,33.5865,33.5706,33.5706,2800.0
2006-04-26 15:10:00,42.22,42.22,42.16,42.16,4700.0,33.5785,33.5785,33.5308,33.5308,4700.0
2006-04-26 15:15:00,42.17,42.18,42.15,42.16,7500.0,33.5387,33.5467,33.5228,33.5308,7500.0
2006-04-26 15:20:00,42.16,42.16,42.12,42.15,9300.0,33.5308,33.5308,33.499,33.5228,9300.0
2006-04-26 15:25:00,42.17,42.19,42.15,42.19,8000.0,33.5387,33.5547,33.5228,33.5547,8000.0
2006-04-26 15:30:00,42.2,42.26,42.19,42.26,8100.0,33.5626,33.6103,33.5547,33.6103,8100.0
2006-04-26 15:35:00,42.25,42.26,42.22,42.22,9300.0,33.6024,33.6103,33.5785,33.5785,9300.0
2006-04-26 15:40:00,42.22,42.25,42.22,42.24,8500.0,33.5785,33.6024,33.5785,33.5944,8500.0
2006-04-26 15:45:00,42.24,42.24,42.21,42.22,11600.0,33.5944,33.5944,33.5706,33.5785,11600.0
2006-04-26 15:50:00,42.22,42.22,42.18,42.2,11200.0,33.5785,33.5785,33.5467,33.5626,11200.0
2006-04-26 15:55:00,42.2,42.21,42.17,42.17,19200.0,33.5626,33.5706,33.5387,33.5387,19200.0
2006-04-27 09:30:00,42.1,42.11,42.0,42.02,21200.0,33.4831,33.491,33.4035,33.4195,21200.0
2006-04-27 09:35:00,42.02,42.06,42.01,42.05,11500.0,33.4195,33.4513,33.4115,33.4433,11500.0
2006-04-27 09:40:00,42.04,42.05,42.02,42.02,23100.0,33.4354,33.4433,33.4195,33.4195,23100.0
2006-04-27 09:45:00,42.03,42.06,42.01,42.05,13400.0,33.4274,33.4513,33.4115,33.4433,13400.0
2006-04-27 09:50:00,42.05,42.06,41.97,41.97,17300.0,33.4433,33.4513,33.3797,33.3797,17300.0
2006-04-27 09:55:00,41.99,42.0,41.94,41.98,12700.0,33.3956,33.4035,33.3558,33.3876,12700.0
2006-04-27 10:00:00,41.97,42.05,41.96,42.04,32000.0,33.3797,33.4433,33.3717,33.4354,32000.0
2006-04-27 10:05:00,42.03,42.03,41.94,42.02,18500.0,33.4274,33.4274,33.3558,33.4195,18500.0
2006-04-27 10:10:00,42.02,42.04,41.98,42.01,8800.0,33.4195,33.4354,33.3876,33.4115,8800.0
2006-04-27 10:15:00,42.0,42.01,41.92,41.97,29900.0,33.4035,33.4115,33.3399,33.3797,29900.0
2006-04-27 10:20:00,41.98,41.98,41.91,41.93,8400.0,33.3876,33.3876,33.332,33.3479,8400.0
2006-04-27 10:25:00,41.94,41.98,41.94,41.96,5200.0,33.3558,33.3876,33.3558,33.3717,5200.0
2006-04-27 10:30:00,41.96,41.96,41.91,41.91,8000.0,33.3717,33.3717,33.332,33.332,8000.0
2006-04-27 10:35:00,41.91,41.92,41.91,41.92,4100.0,33.332,33.3399,33.332,33.3399,4100.0
2006-04-27 10:40:00,41.92,41.93,41.91,41.91,5500.0,33.3399,33.3479,33.332,33.332,5500.0
2006-04-27 10:45:00,41.89,41.92,41.89,41.92,3300.0,33.3161,33.3399,33.3161,33.3399,3300.0
2006-04-27 10:50:00,41.94,41.97,41.94,41.96,5700.0,33.3558,33.3797,33.3558,33.3717,5700.0
2006-04-27 10:55:00,41.96,41.97,41.87,41.87,23300.0,33.3717,33.3797,33.3002,33.3002,23300.0
2006-04-27 11:00:00,41.87,41.89,41.85,41.87,4300.0,33.3002,33.3161,33.2842,33.3002,4300.0
2006-04-27 11:05:00,41.88,41.9,41.88,41.9,12200.0,33.3081,33.324,33.3081,33.324,12200.0
2006-04-27 11:10:00,41.9,41.91,41.89,41.89,35400.0,33.324,33.332,33.3161,33.3161,35400.0
2006-04-27 11:15:00,41.89,41.89,41.88,41.88,6300.0,33.3161,33.3161,33.3081,33.3081,6300.0
2006-04-27 11:20:00,41.88,42.05,41.88,42.05,8700.0,33.3081,33.4433,33.3081,33.4433,8700.0
2006-04-27 11:25:00,42.04,42.08,42.03,42.06,9500.0,33.4354,33.4672,33.4274,33.4513,9500.0
2006-04-27 11:30:00,42.07,42.07,42.05,42.07,8400.0,33.4592,33.4592,33.4433,33.4592,8400.0
2006-04-27 11:35:00,42.08,42.1,42.07,42.08,2400.0,33.4672,33.4831,33.4592,33.4672,2400.0
2006-04-27 11:40:00,42.1,42.11,42.08,42.1,5600.0,33.4831,33.491,33.4672,33.4831,5600.0
2006-04-27 11:45:00,42.1,42.11,42.09,42.11,10700.0,33.4831,33.491,33.4751,33.491,10700.0
2006-04-27 11:50:00,42.11,42.15,42.11,42.13,3900.0,33.491,33.5228,33.491,33.5069,3900.0
2006-04-27 11:55:00,42.13,42.14,42.08,42.11,25600.0,33.5069,33.5149,33.4672,33.491,25600.0
2006-04-27 12:00:00,42.12,42.13,42.07,42.1,14700.0,33.499,33.5069,33.4592,33.4831,14700.0
2006-04-27 12:05:00,42.11,42.11,42.09,42.09,11400.0,33.491,33.491,33.4751,33.4751,11400.0
2006-04-27 12:10:00,42.08,42.1,42.07,42.09,9300.0,33.4672,33.4831,33.4592,33.4751,9300.0
2006-04-27 12:15:00,42.09,42.1,42.09,42.09,12300.0,33.4751,33.4831,33.4751,33.4751,12300.0
2006-04-27 12:20:00,42.09,42.1,42.08,42.1,7500.0,33.4751,33.4831,33.4672,33.4831,7500.0
2006-04-27 12:25:00,42.09,42.09,42.06,42.06,3900.0,33.4751,33.4751,33.4513,33.4513,3900.0
2006-04-27 12:30:00,42.08,42.1,42.08,42.1,6000.0,33.4672,33.4831,33.4672,33.4831,6000.0
2006-04-27 12:35:00,42.1,42.1,42.09,42.09,7900.0,33.4831,33.4831,33.4751,33.4751,7900.0
2006-04-27 12:40:00,42.1,42.1,42.07,42.1,5900.0,33.4831,33.4831,33.4592,33.4831,5900.0
2006-04-27 12:45:00,42.06,42.06,42.04,42.04,90600.0,33.4513,33.4513,33.4354,33.4354,90600.0
2006-04-27 12:50:00,42.04,42.04,42.0,42.0,10300.0,33.4354,33.4354,33.4035,33.4035,10300.0
2006-04-27 12:55:00,42.01,42.02,41.99,42.02,16300.0,33.4115,33.4195,33.3956,33.4195,16300.0
2006-04-27 13:00:00,42.03,42.08,42.03,42.07,3600.0,33.4274,33.4672,33.4274,33.4592,3600.0
2006-04-27 13:05:00,42.07,42.08,42.06,42.08,8100.0,33.4592,33.4672,33.4513,33.4672,8100.0
2006-04-27 13:10:00,42.09,42.11,42.09,42.11,7300.0,33.4751,33.491,33.4751,33.491,7300.0
2006-04-27 13:15:00,42.12,42.13,42.1,42.12,5300.0,33.499,33.5069,33.4831,33.499,5300.0
2006-04-27 13:20:00,42.12,42.12,42.1,42.1,400.0,33.499,33.499,33.4831,33.4831,400.0
2006-04-27 13:25:00,42.11,42.14,42.11,42.14,4700.0,33.491,33.5149,33.491,33.5149,4700.0
2006-04-27 13:30:00,42.13,42.15,42.1,42.1,4600.0,33.5069,33.5228,33.4831,33.4831,4600.0
2006-04-27 13:35:00,42.1,42.1,42.06,42.08,5200.0,33.4831,33.4831,33.4513,33.4672,5200.0
2006-04-27 13:40:00,42.07,42.12,42.07,42.11,4300.0,33.4592,33.499,33.4592,33.491,4300.0
2006-04-27 13:45:00,42.1,42.12,42.07,42.08,4700.0,33.4831,33.499,33.4592,33.4672,4700.0
2006-04-27 13:50:00,42.06,42.09,42.06,42.08,3300.0,33.4513,33.4751,33.4513,33.4672,3300.0
2006-04-27 13:55:00,42.08,42.08,42.07,42.07,1100.0,33.4672,33.4672,33.4592,33.4592,1100.0
2006-04-27 14:00:00,42.08,42.08,42.07,42.08,3400.0,33.4672,33.4672,33.4592,33.4672,3400.0
2006-04-27 14:05:00,42.08,42.08,42.07,42.08,2000.0,33.4672,33.4672,33.4592,33.4672,2000.0
2006-04-27 14:10:00,42.08,42.09,42.07,42.09,5300.0,33.4672,33.4751,33.4592,33.4751,5300.0
2006-04-27 14:15:00,42.07,42.08,42.04,42.04,5400.0,33.4592,33.4672,33.4354,33.4354,5400.0
2006-04-27 14:20:00,42.02,42.02,41.99,41.99,3900.0,33.4195,33.4195,33.3956,33.3956,3900.0
2006-04-27 14:25:00,42.0,42.03,41.99,42.02,8400.0,33.4035,33.4274,33.3956,33.4195,8400.0
2006-04-27 14:30:00,42.02,42.02,42.01,42.01,1100.0,33.4195,33.4195,33.4115,33.4115,1100.0
2006-04-27 14:35:00,42.02,42.05,42.01,42.04,10200.0,33.4195,33.4433,33.4115,33.4354,10200.0
2006-04-27 14:40:00,42.05,42.07,42.04,42.06,7900.0,33.4433,33.4592,33.4354,33.4513,7900.0
2006-04-27 14:45:00,42.07,42.07,42.06,42.06,5900.0,33.4592,33.4592,33.4513,33.4513,5900.0
2006-04-27 14:50:00,42.07,42.09,42.06,42.07,7700.0,33.4592,33.4751,33.4513,33.4592,7700.0
2006-04-27 14:55:00,42.07,42.07,42.06,42.06,2200.0,33.4592,33.4592,33.4513,33.4513,2200.0
2006-04-27 15:00:00,42.06,42.06,42.03,42.04,5000.0,33.4513,33.4513,33.4274,33.4354,5000.0
2006-04-27 15:05:00,42.03,42.03,41.98,42.01,9600.0,33.4274,33.4274,33.3876,33.4115,9600.0
2006-04-27 15:10:00,42.01,42.02,42.0,42.01,4000.0,33.4115,33.4195,33.4035,33.4115,4000.0
2006-04-27 15:15:00,42.0,42.04,42.0,42.04,7100.0,33.4035,33.4354,33.4035,33.4354,7100.0
2006-04-27 15:20:00,42.04,42.07,42.03,42.03,6800.0,33.4354,33.4592,33.4274,33.4274,6800.0
2006-04-27 15:25:00,42.02,42.04,42.02,42.04,6600.0,33.4195,33.4354,33.4195,33.4354,6600.0
2006-04-27 15:30:00,42.04,42.07,42.03,42.05,6500.0,33.4354,33.4592,33.4274,33.4433,6500.0
2006-04-27 15:35:00,42.05,42.05,42.0,42.0,13000.0,33.4433,33.4433,33.4035,33.4035,13000.0
2006-04-27 15:40:00,42.0,42.0,41.92,41.93,8400.0,33.4035,33.4035,33.3399,33.3479,8400.0
2006-04-27 15:45:00,41.93,41.98,41.9,41.96,10700.0,33.3479,33.3876,33.324,33.3717,10700.0
2006-04-27 15:50:00,41.96,41.97,41.91,41.95,23200.0,33.3717,33.3797,33.332,33.3638,23200.0
2006-04-27 15:55:00,41.94,41.99,41.92,41.99,17600.0,33.3558,33.3956,33.3399,33.3956,17600.0
2006-04-28 09:30:00,41.86,41.94,41.86,41.9,12200.0,33.2922,33.3558,33.2922,33.324,12200.0
2006-04-28 09:35:00,41.85,41.98,41.85,41.97,10700.0,33.2842,33.3876,33.2842,33.3797,10700.0
2006-04-28 09:40:00,41.97,41.97,41.83,41.83,46800.0,33.3797,33.3797,33.2683,33.2683,46800.0
2006-04-28 09:45:00,41.83,41.87,41.78,41.78,10500.0,33.2683,33.3002,33.2286,33.2286,10500.0
2006-04-28 09:50:00,41.8,41.84,41.79,41.83,10500.0,33.2445,33.2763,33.2365,33.2683,10500.0
2006-04-28 09:55:00,41.84,41.84,41.73,41.74,17800.0,33.2763,33.2763,33.1888,33.1968,17800.0
2006-04-28 10:00:00,41.73,41.79,41.72,41.77,5800.0,33.1888,33.2365,33.1809,33.2206,5800.0
2006-04-28 10:05:00,41.77,41.78,41.74,41.76,4100.0,33.2206,33.2286,33.1968,33.2127,4100.0
2006-04-28 10:10:00,41.77,41.82,41.75,41.77,9400.0,33.2206,33.2604,33.2047,33.2206,9400.0
2006-04-28 10:15:00,41.78,41.9,41.77,41.88,17100.0,33.2286,33.324,33.2206,33.3081,17100.0
2006-04-28 10:20:00,41.9,41.92,41.76,41.82,8900.0,33.324,33.3399,33.2127,33.2604,8900.0
2006-04-28 10:25:00,41.82,41.82,41.73,41.73,5800.0,33.2604,33.2604,33.1888,33.1888,5800.0
2006-04-28 10:30:00,41.76,41.76,41.72,41.72,4800.0,33.2127,33.2127,33.1809,33.1809,4800.0
2006-04-28 10:35:00,41.72,41.78,41.72,41.76,3600.0,33.1809,33.2286,33.1809,33.2127,3600.0
2006-04-28 10:40:00,41.76,41.8,41.76,41.8,3000.0,33.2127,33.2445,33.2127,33.2445,3000.0
2006-04-28 10:45:00,41.83,41.86,41.7,41.7,7400.0,33.2683,33.2922,33.1649,33.1649,7400.0
2006-04-28 10:50:00,41.68,41.68,41.6,41.64,7600.0,33.149,33.149,33.0854,33.1172,7600.0
2006-04-28 10:55:00,41.63,41.65,41.63,41.65,7400.0,33.1093,33.1252,33.1093,33.1252,7400.0
2006-04-28 11:00:00,41.65,41.72,41.63,41.63,15900.0,33.1252,33.1809,33.1093,33.1093,15900.0
2006-04-28 11:05:00,41.63,41.66,41.63,41.66,24200.0,33.1093,33.1331,33.1093,33.1331,24200.0
2006-04-28 11:10:00,41.66,41.74,41.66,41.72,9300.0,33.1331,33.1968,33.1331,33.1809,9300.0
2006-04-28 11:15:00,41.72,41.72,41.68,41.68,3800.0,33.1809,33.1809,33.149,33.149,3800.0
2006-04-28 11:20:00,41.7,41.7,41.65,41.65,3000.0,33.1649,33.1649,33.1252,33.1252,3000.0
2006-04-28 11:25:00,41.65,41.65,41.62,41.63,5600.0,33.1252,33.1252,33.1013,33.1093,5600.0
2006-04-28 11:30:00,41.62,41.68,41.62,41.66,6300.0,33.1013,33.149,33.1013,33.1331,6300.0
2006-04-28 11:35:00,41.66,41.66,41.62,41.65,2400.0,33.1331,33.1331,33.1013,33.1252,2400.0
2006-04-28 11:40:00,41.65,41.65,41.53,41.53,25600.0,33.1252,33.1252,33.0297,33.0297,25600.0
2006-04-28 11:45:00,41.53,41.61,41.52,41.61,16600.0,33.0297,33.0934,33.0218,33.0934,16600.0
2006-04-28 11:50:00,41.56,41.56,41.51,41.51,25300.0,33.0536,33.0536,33.0138,33.0138,25300.0
2006-04-28 11:55:00,41.51,41.56,41.5,41.52,21600.0,33.0138,33.0536,33.0059,33.0218,21600.0
2006-04-28 12:00:00,41.53,41.63,41.53,41.63,28100.0,33.0297,33.1093,33.0297,33.1093,28100.0
2006-04-28 12:05:00,41.64,41.65,41.62,41.62,4300.0,33.1172,33.1252,33.1013,33.1013,4300.0
2006-04-28 12:10:00,41.64,41.64,41.61,41.62,4100.0,33.1172,33.1172,33.0934,33.1013,4100.0
2006-04-28 12:15:00,41.63,41.68,41.62,41.64,2200.0,33.1093,33.149,33.1013,33.1172,2200.0
2006-04-28 12:20:00,41.64,41.67,41.64,41.64,3600.0,33.1172,33.1411,33.1172,33.1172,3600.0
2006-04-28 12:25:00,41.65,41.66,41.63,41.66,2200.0,33.1252,33.1331,33.1093,33.1331,2200.0
2006-04-28 12:30:00,41.65,41.65,41.63,41.63,14400.0,33.1252,33.1252,33.1093,33.1093,14400.0
2006-04-28 12:35:00,41.64,41.65,41.63,41.65,5400.0,33.1172,33.1252,33.1093,33.1252,5400.0
2006-04-28 12:40:00,41.65,41.67,41.62,41.62,17000.0,33.1252,33.1411,33.1013,33.1013,17000.0
2006-04-28 12:45:00,41.62,41.65,41.62,41.65,2100.0,33.1013,33.1252,33.1013,33.1252,2100.0
2006-04-28 12:50:00,41.65,41.65,41.62,41.64,6500.0,33.1252,33.1252,33.1013,33.1172,6500.0
2006-04-28 12:55:00,41.65,41.7,41.65,41.68,4000.0,33.1252,33.1649,33.1252,33.149,4000.0
2006-04-28 13:00:00,41.67,41.68,41.67,41.68,2200.0,33.1411,33.149,33.1411,33.149,2200.0
2006-04-28 13:05:00,41.69,41.72,41.68,41.72,4800.0,33.157,33.1809,33.149,33.1809,4800.0
2006-04-28 13:10:00,41.72,41.74,41.7,41.72,2300.0,33.1809,33.1968,33.1649,33.1809,2300.0
2006-04-28 13:15:00,41.72,41.74,41.72,41.72,5000.0,33.1809,33.1968,33.1809,33.1809,5000.0
2006-04-28 13:20:00,41.72,41.72,41.71,41.72,2600.0,33.1809,33.1809,33.1729,33.1809,2600.0
2006-04-28 13:25:00,41.71,41.73,41.71,41.71,1900.0,33.1729,33.1888,33.1729,33.1729,1900.0
2006-04-28 13:30:00,41.7,41.74,41.7,41.74,4500.0,33.1649,33.1968,33.1649,33.1968,4500.0
2006-04-28 13:35:00,41.72,41.74,41.71,41.74,6200.0,33.1809,33.1968,33.1729,33.1968,6200.0
2006-04-28 13:40:00,41.71,41.72,41.71,41.72,2600.0,33.1729,33.1809,33.1729,33.1809,2600.0
2006-04-28 13:45:00,41.74,41.74,41.73,41.74,2100.0,33.1968,33.1968,33.1888,33.1968,2100.0
2006-04-28 13:50:00,41.75,41.75,41.73,41.73,6100.0,33.2047,33.2047,33.1888,33.1888,6100.0
2006-04-28 13:55:00,41.73,41.74,41.72,41.72,3200.0,33.1888,33.1968,33.1809,33.1809,3200.0
2006-04-28 14:00:00,41.74,41.74,41.73,41.73,2200.0,33.1968,33.1968,33.1888,33.1888,2200.0
2006-04-28 14:05:00,41.72,41.73,41.7,41.71,6900.0,33.1809,33.1888,33.1649,33.1729,6900.0
2006-04-28 14:10:00,41.73,41.79,41.72,41.79,11700.0,33.1888,33.2365,33.1809,33.2365,11700.0
2006-04-28 14:15:00,41.76,41.76,41.71,41.71,12000.0,33.2127,33.2127,33.1729,33.1729,12000.0
2006-04-28 14:20:00,41.72,41.74,41.72,41.74,2900.0,33.1809,33.1968,33.1809,33.1968,2900.0
2006-04-28 14:25:00,41.74,41.74,41.72,41.73,3200.0,33.1968,33.1968,33.1809,33.1888,3200.0
2006-04-28 14:30:00,41.72,41.74,41.72,41.74,5800.0,33.1809,33.1968,33.1809,33.1968,5800.0
2006-04-28 14:35:00,41.74,41.75,41.74,41.74,18700.0,33.1968,33.2047,33.1968,33.1968,18700.0
2006-04-28 14:40:00,41.74,41.74,41.69,41.69,11800.0,33.1968,33.1968,33.157,33.157,11800.0
2006-04-28 14:45:00,41.69,41.74,41.67,41.74,2600.0,33.157,33.1968,33.1411,33.1968,2600.0
2006-04-28 14:50:00,41.74,41.75,41.7,41.7,3000.0,33.1968,33.2047,33.1649,33.1649,3000.0
2006-04-28 14:55:00,41.71,41.71,41.66,41.67,4800.0,33.1729,33.1729,33.1331,33.1411,4800.0
2006-04-28 15:00:00,41.67,41.68,41.66,41.67,8800.0,33.1411,33.149,33.1331,33.1411,8800.0
2006-04-28 15:05:00,41.68,41.71,41.68,41.71,4300.0,33.149,33.1729,33.149,33.1729,4300.0
2006-04-28 15:10:00,41.71,41.75,41.71,41.72,7500.0,33.1729,33.2047,33.1729,33.1809,7500.0
2006-04-28 15:15:00,41.7,41.73,41.68,41.69,4400.0,33.1649,33.1888,33.149,33.157,4400.0
2006-04-28 15:20:00,41.69,41.74,41.69,41.74,4600.0,33.157,33.1968,33.157,33.1968,4600.0
2006-04-28 15:25:00,41.74,41.74,41.71,41.72,5900.0,33.1968,33.1968,33.1729,33.1809,5900.0
2006-04-28 15:30:00,41.72,41.75,41.71,41.74,10800.0,33.1809,33.2047,33.1729,33.1968,10800.0
2006-04-28 15:35:00,41.75,41.75,41.74,41.75,8100.0,33.2047,33.2047,33.1968,33.2047,8100.0
2006-04-28 15:40:00,41.74,41.75,41.69,41.69,6900.0,33.1968,33.2047,33.157,33.157,6900.0
2006-04-28 15:45:00,41.69,41.74,41.68,41.74,8300.0,33.157,33.1968,33.149,33.1968,8300.0
2006-04-28 15:50:00,41.74,41.77,41.74,41.76,19700.0,33.1968,33.2206,33.1968,33.2127,19700.0
2006-04-28 15:55:00,41.75,41.79,41.75,41.79,9000.0,33.2047,33.2365,33.2047,33.2365,9000.0
2006-05-01 09:30:00,41.83,41.96,41.83,41.96,10300.0,33.2683,33.3717,33.2683,33.3717,10300.0
2006-05-01 09:35:00,41.96,42.04,41.96,42.04,600.0,33.3717,33.4354,33.3717,33.4354,600.0
2006-05-01 09:40:00,42.04,42.05,42.03,42.04,8300.0,33.4354,33.4433,33.4274,33.4354,8300.0
2006-05-01 09:45:00,42.03,42.05,41.77,41.78,20400.0,33.4274,33.4433,33.2206,33.2286,20400.0
2006-05-01 09:50:00,41.78,41.88,41.73,41.86,15800.0,33.2286,33.3081,33.1888,33.2922,15800.0
2006-05-01 09:55:00,41.87,41.92,41.87,41.91,2300.0,33.3002,33.3399,33.3002,33.332,2300.0
2006-05-01 10:00:00,41.9,41.93,41.9,41.91,4800.0,33.324,33.3479,33.324,33.332,4800.0
2006-05-01 10:05:00,41.91,41.91,41.9,41.9,3200.0,33.332,33.332,33.324,33.324,3200.0
2006-05-01 10:10:00,41.91,41.95,41.91,41.94,6700.0,33.332,33.3638,33.332,33.3558,6700.0
2006-05-01 10:15:00,41.94,41.99,41.93,41.99,2500.0,33.3558,33.3956,33.3479,33.3956,2500.0
2006-05-01 10:20:00,41.99,42.01,41.99,42.01,2200.0,33.3956,33.4115,33.3956,33.4115,2200.0
2006-05-01 10:25:00,42.01,42.02,42.0,42.01,3700.0,33.4115,33.4195,33.4035,33.4115,3700.0
2006-05-01 10:30:00,42.01,42.02,42.0,42.02,8200.0,33.4115,33.4195,33.4035,33.4195,8200.0
2006-05-01 10:35:00,42.01,42.03,42.0,42.03,6600.0,33.4115,33.4274,33.4035,33.4274,6600.0
2006-05-01 10:40:00,42.02,42.03,42.0,42.01,3600.0,33.4195,33.4274,33.4035,33.4115,3600.0
2006-05-01 10:45:00,42.02,42.03,42.0,42.0,39800.0,33.4195,33.4274,33.4035,33.4035,39800.0
2006-05-01 10:50:00,42.0,42.03,41.99,42.03,68800.0,33.4035,33.4274,33.3956,33.4274,68800.0
2006-05-01 10:55:00,42.02,42.03,41.98,41.99,7100.0,33.4195,33.4274,33.3876,33.3956,7100.0
2006-05-01 11:00:00,41.99,42.02,41.98,42.01,46900.0,33.3956,33.4195,33.3876,33.4115,46900.0
2006-05-01 11:05:00,42.01,42.01,42.0,42.0,3000.0,33.4115,33.4115,33.4035,33.4035,3000.0
2006-05-01 11:10:00,42.01,42.01,41.99,42.0,22200.0,33.4115,33.4115,33.3956,33.4035,22200.0
2006-05-01 11:15:00,42.0,42.0,41.99,41.99,18400.0,33.4035,33.4035,33.3956,33.3956,18400.0
2006-05-01 11:20:00,41.99,42.0,41.99,41.99,19400.0,33.3956,33.4035,33.3956,33.3956,19400.0
2006-05-01 11:25:00,41.99,42.02,41.98,42.02,57300.0,33.3956,33.4195,33.3876,33.4195,57300.0
2006-05-01 11:30:00,42.01,42.03,42.0,42.03,7800.0,33.4115,33.4274,33.4035,33.4274,7800.0
2006-05-01 11:35:00,42.02,42.03,42.02,42.03,3100.0,33.4195,33.4274,33.4195,33.4274,3100.0
2006-05-01 11:40:00,42.03,42.03,42.01,42.02,3000.0,33.4274,33.4274,33.4115,33.4195,3000.0
2006-05-01 11:45:00,42.02,42.02,41.97,41.98,4100.0,33.4195,33.4195,33.3797,33.3876,4100.0
2006-05-01 11:50:00,41.99,41.99,41.97,41.98,3400.0,33.3956,33.3956,33.3797,33.3876,3400.0
2006-05-01 11:55:00,41.97,41.97,41.93,41.94,2200.0,33.3797,33.3797,33.3479,33.3558,2200.0
2006-05-01 12:00:00,41.94,41.95,41.94,41.94,2800.0,33.3558,33.3638,33.3558,33.3558,2800.0
2006-05-01 12:05:00,41.95,41.98,41.95,41.98,3100.0,33.3638,33.3876,33.3638,33.3876,3100.0
2006-05-01 12:10:00,41.97,41.97,41.95,41.95,1800.0,33.3797,33.3797,33.3638,33.3638,1800.0
2006-05-01 12:15:00,41.94,41.95,41.94,41.95,2500.0,33.3558,33.3638,33.3558,33.3638,2500.0
2006-05-01 12:20:00,41.93,41.93,41.87,41.87,4200.0,33.3479,33.3479,33.3002,33.3002,4200.0
2006-05-01 12:25:00,41.87,41.87,41.85,41.85,2700.0,33.3002,33.3002,33.2842,33.2842,2700.0
2006-05-01 12:30:00,41.85,41.86,41.85,41.86,700.0,33.2842,33.2922,33.2842,33.2922,700.0
2006-05-01 12:35:00,41.85,41.86,41.83,41.83,3900.0,33.2842,33.2922,33.2683,33.2683,3900.0
2006-05-01 12:40:00,41.84,41.85,41.84,41.84,9500.0,33.2763,33.2842,33.2763,33.2763,9500.0
2006-05-01 12:45:00,41.85,41.88,41.84,41.88,4800.0,33.2842,33.3081,33.2763,33.3081,4800.0
2006-05-01 12:50:00,41.87,41.87,41.87,41.87,1400.0,33.3002,33.3002,33.3002,33.3002,1400.0
2006-05-01 12:55:00,41.87,41.87,41.85,41.86,6700.0,33.3002,33.3002,33.2842,33.2922,6700.0
2006-05-01 13:00:00,41.87,41.87,41.85,41.85,2300.0,33.3002,33.3002,33.2842,33.2842,2300.0
2006-05-01 13:05:00,41.85,41.85,41.83,41.83,4700.0,33.2842,33.2842,33.2683,33.2683,4700.0
2006-05-01 13:10:00,41.83,41.83,41.8,41.8,2600.0,33.2683,33.2683,33.2445,33.2445,2600.0
2006-05-01 13:15:00,41.79,41.8,41.79,41.79,1400.0,33.2365,33.2445,33.2365,33.2365,1400.0
2006-05-01 13:20:00,41.8,41.81,41.78,41.8,3000.0,33.2445,33.2524,33.2286,33.2445,3000.0
2006-05-01 13:25:00,41.81,41.81,41.78,41.78,4900.0,33.2524,33.2524,33.2286,33.2286,4900.0
2006-05-01 13:30:00,41.8,41.8,41.75,41.75,6700.0,33.2445,33.2445,33.2047,33.2047,6700.0
2006-05-01 13:35:00,41.75,41.75,41.74,41.75,4000.0,33.2047,33.2047,33.1968,33.2047,4000.0
2006-05-01 13:40:00,41.75,41.75,41.74,41.74,3500.0,33.2047,33.2047,33.1968,33.1968,3500.0
2006-05-01 13:45:00,41.74,41.75,41.74,41.74,6700.0,33.1968,33.2047,33.1968,33.1968,6700.0
2006-05-01 13:50:00,41.74,41.74,41.72,41.72,3700.0,33.1968,33.1968,33.1809,33.1809,3700.0
2006-05-01 13:55:00,41.71,41.72,41.7,41.7,4200.0,33.1729,33.1809,33.1649,33.1649,4200.0
2006-05-01 14:00:00,41.72,41.72,41.7,41.71,3000.0,33.1809,33.1809,33.1649,33.1729,3000.0
2006-05-01 14:05:00,41.69,41.69,41.65,41.66,5200.0,33.157,33.157,33.1252,33.1331,5200.0
2006-05-01 14:10:00,41.65,41.65,41.64,41.65,3900.0,33.1252,33.1252,33.1172,33.1252,3900.0
2006-05-01 14:15:00,41.64,41.65,41.64,41.64,3700.0,33.1172,33.1252,33.1172,33.1172,3700.0
2006-05-01 14:20:00,41.64,41.64,41.61,41.62,14900.0,33.1172,33.1172,33.0934,33.1013,14900.0
2006-05-01 14:25:00,41.61,41.61,41.58,41.58,5300.0,33.0934,33.0934,33.0695,33.0695,5300.0
2006-05-01 14:30:00,41.57,41.57,41.54,41.55,9900.0,33.0616,33.0616,33.0377,33.0456,9900.0
2006-05-01 14:35:00,41.55,41.57,41.53,41.53,24600.0,33.0456,33.0616,33.0297,33.0297,24600.0
2006-05-01 14:40:00,41.54,41.55,41.53,41.55,5700.0,33.0377,33.0456,33.0297,33.0456,5700.0
2006-05-01 14:45:00,41.53,41.54,41.51,41.52,7800.0,33.0297,33.0377,33.0138,33.0218,7800.0
2006-05-01 14:50:00,41.51,41.51,41.48,41.49,29300.0,33.0138,33.0138,32.99,32.9979,29300.0
2006-05-01 14:55:00,41.49,41.54,41.49,41.54,16100.0,32.9979,33.0377,32.9979,33.0377,16100.0
2006-05-01 15:00:00,41.54,41.56,41.54,41.56,7500.0,33.0377,33.0536,33.0377,33.0536,7500.0
2006-05-01 15:05:00,41.56,41.56,41.55,41.56,6700.0,33.0536,33.0536,33.0456,33.0536,6700.0
2006-05-01 15:10:00,41.56,41.56,41.55,41.55,5900.0,33.0536,33.0536,33.0456,33.0456,5900.0
2006-05-01 15:15:00,41.56,41.56,41.54,41.56,10300.0,33.0536,33.0536,33.0377,33.0536,10300.0
2006-05-01 15:20:00,41.56,41.57,41.55,41.56,19400.0,33.0536,33.0616,33.0456,33.0536,19400.0
2006-05-01 15:25:00,41.55,41.58,41.54,41.54,16700.0,33.0456,33.0695,33.0377,33.0377,16700.0
2006-05-01 15:30:00,41.54,41.55,41.53,41.54,19300.0,33.0377,33.0456,33.0297,33.0377,19300.0
2006-05-01 15:35:00,41.53,41.54,41.49,41.49,7700.0,33.0297,33.0377,32.9979,32.9979,7700.0
2006-05-01 15:40:00,41.49,41.5,41.47,41.48,16400.0,32.9979,33.0059,32.982,32.99,16400.0
2006-05-01 15:45:00,41.48,41.49,41.45,41.46,16200.0,32.99,32.9979,32.9661,32.9741,16200.0
2006-05-01 15:50:00,41.46,41.46,41.35,41.35,31300.0,32.9741,32.9741,32.8866,32.8866,31300.0
2006-05-01 15:55:00,41.35,41.41,41.27,41.41,42200.0,32.8866,32.9343,32.823,32.9343,42200.0
2006-05-02 09:30:00,41.66,41.75,41.66,41.75,31300.0,33.1331,33.2047,33.1331,33.2047,31300.0
2006-05-02 09:35:00,41.73,41.76,41.73,41.74,2200.0,33.1888,33.2127,33.1888,33.1968,2200.0
2006-05-02 09:40:00,41.74,41.83,41.73,41.79,28400.0,33.1968,33.2683,33.1888,33.2365,28400.0
2006-05-02 09:45:00,41.79,41.79,41.74,41.74,20500.0,33.2365,33.2365,33.1968,33.1968,20500.0
2006-05-02 09:50:00,41.74,41.74,41.63,41.7,42700.0,33.1968,33.1968,33.1093,33.1649,42700.0
2006-05-02 09:55:00,41.7,41.74,41.68,41.68,12200.0,33.1649,33.1968,33.149,33.149,12200.0
2006-05-02 10:00:00,41.68,41.72,41.65,41.72,8900.0,33.149,33.1809,33.1252,33.1809,8900.0
2006-05-02 10:05:00,41.7,41.76,41.7,41.76,27700.0,33.1649,33.2127,33.1649,33.2127,27700.0
2006-05-02 10:10:00,41.76,41.77,41.73,41.74,9100.0,33.2127,33.2206,33.1888,33.1968,9100.0
2006-05-02 10:15:00,41.76,41.78,41.74,41.77,28600.0,33.2127,33.2286,33.1968,33.2206,28600.0
2006-05-02 10:20:00,41.77,41.8,41.76,41.78,8900.0,33.2206,33.2445,33.2127,33.2286,8900.0
2006-05-02 10:25:00,41.79,41.83,41.78,41.8,9900.0,33.2365,33.2683,33.2286,33.2445,9900.0
2006-05-02 10:30:00,41.8,41.81,41.79,41.79,11400.0,33.2445,33.2524,33.2365,33.2365,11400.0
2006-05-02 10:35:00,41.81,41.82,41.81,41.82,3500.0,33.2524,33.2604,33.2524,33.2604,3500.0
2006-05-02 10:40:00,41.82,41.85,41.81,41.83,23400.0,33.2604,33.2842,33.2524,33.2683,23400.0
2006-05-02 10:45:00,41.83,41.83,41.81,41.83,19000.0,33.2683,33.2683,33.2524,33.2683,19000.0
2006-05-02 10:50:00,41.83,41.83,41.81,41.81,32600.0,33.2683,33.2683,33.2524,33.2524,32600.0
2006-05-02 10:55:00,41.82,41.83,41.82,41.83,5800.0,33.2604,33.2683,33.2604,33.2683,5800.0
2006-05-02 11:00:00,41.83,41.84,41.82,41.84,4500.0,33.2683,33.2763,33.2604,33.2763,4500.0
2006-05-02 11:05:00,41.83,41.83,41.82,41.83,3100.0,33.2683,33.2683,33.2604,33.2683,3100.0
2006-05-02 11:10:00,41.82,41.83,41.81,41.83,15000.0,33.2604,33.2683,33.2524,33.2683,15000.0
2006-05-02 11:15:00,41.83,41.85,41.83,41.83,6100.0,33.2683,33.2842,33.2683,33.2683,6100.0
2006-05-02 11:20:00,41.85,41.85,41.83,41.83,1300.0,33.2842,33.2842,33.2683,33.2683,1300.0
2006-05-02 11:25:00,41.83,41.84,41.82,41.83,2000.0,33.2683,33.2763,33.2604,33.2683,2000.0
2006-05-02 11:30:00,41.82,41.83,41.82,41.82,2000.0,33.2604,33.2683,33.2604,33.2604,2000.0
2006-05-02 11:35:00,41.82,41.85,41.81,41.83,7100.0,33.2604,33.2842,33.2524,33.2683,7100.0
2006-05-02 11:40:00,41.84,41.85,41.81,41.82,14300.0,33.2763,33.2842,33.2524,33.2604,14300.0
2006-05-02 11:45:00,41.81,41.82,41.81,41.82,16500.0,33.2524,33.2604,33.2524,33.2604,16500.0
2006-05-02 11:50:00,41.82,41.83,41.81,41.83,5400.0,33.2604,33.2683,33.2524,33.2683,5400.0
2006-05-02 11:55:00,41.83,41.84,41.82,41.83,9200.0,33.2683,33.2763,33.2604,33.2683,9200.0
2006-05-02 12:00:00,41.82,41.83,41.82,41.82,7700.0,33.2604,33.2683,33.2604,33.2604,7700.0
2006-05-02 12:05:00,41.82,41.82,41.81,41.81,4200.0,33.2604,33.2604,33.2524,33.2524,4200.0
2006-05-02 12:10:00,41.81,41.82,41.81,41.82,16100.0,33.2524,33.2604,33.2524,33.2604,16100.0
2006-05-02 12:15:00,41.81,41.83,41.81,41.83,10900.0,33.2524,33.2683,33.2524,33.2683,10900.0
2006-05-02 12:20:00,41.82,41.84,41.82,41.84,2600.0,33.2604,33.2763,33.2604,33.2763,2600.0
2006-05-02 12:25:00,41.83,41.84,41.82,41.84,500.0,33.2683,33.2763,33.2604,33.2763,500.0
2006-05-02 12:30:00,41.84,41.84,41.82,41.82,1200.0,33.2763,33.2763,33.2604,33.2604,1200.0
2006-05-02 12:35:00,41.83,41.85,41.82,41.83,9900.0,33.2683,33.2842,33.2604,33.2683,9900.0
2006-05-02 12:40:00,41.83,41.84,41.82,41.82,1800.0,33.2683,33.2763,33.2604,33.2604,1800.0
2006-05-02 12:45:00,41.83,41.83,41.82,41.83,3800.0,33.2683,33.2683,33.2604,33.2683,3800.0
2006-05-02 12:50:00,41.82,41.84,41.82,41.84,5000.0,33.2604,33.2763,33.2604,33.2763,5000.0
2006-05-02 12:55:00,41.83,41.86,41.83,41.86,15100.0,33.2683,33.2922,33.2683,33.2922,15100.0
2006-05-02 13:00:00,41.85,41.86,41.84,41.85,12900.0,33.2842,33.2922,33.2763,33.2842,12900.0
2006-05-02 13:05:00,41.85,41.85,41.82,41.82,6100.0,33.2842,33.2842,33.2604,33.2604,6100.0
2006-05-02 13:10:00,41.82,41.84,41.82,41.84,1600.0,33.2604,33.2763,33.2604,33.2763,1600.0
2006-05-02 13:15:00,41.84,41.85,41.82,41.84,2200.0,33.2763,33.2842,33.2604,33.2763,2200.0
2006-05-02 13:20:00,41.84,41.84,41.83,41.84,2100.0,33.2763,33.2763,33.2683,33.2763,2100.0
2006-05-02 13:25:00,41.83,41.85,41.83,41.85,5600.0,33.2683,33.2842,33.2683,33.2842,5600.0
2006-05-02 13:30:00,41.85,41.91,41.85,41.88,16600.0,33.2842,33.332,33.2842,33.3081,16600.0
2006-05-02 13:35:00,41.88,41.92,41.88,41.91,11300.0,33.3081,33.3399,33.3081,33.332,11300.0
2006-05-02 13:40:00,41.88,41.9,41.88,41.88,10900.0,33.3081,33.324,33.3081,33.3081,10900.0
2006-05-02 13:45:00,41.88,41.89,41.88,41.88,1300.0,33.3081,33.3161,33.3081,33.3081,1300.0
2006-05-02 13:50:00,41.89,41.89,41.88,41.89,5900.0,33.3161,33.3161,33.3081,33.3161,5900.0
2006-05-02 13:55:00,41.88,41.89,41.88,41.89,2200.0,33.3081,33.3161,33.3081,33.3161,2200.0
2006-05-02 14:00:00,41.87,41.9,41.87,41.87,27500.0,33.3002,33.324,33.3002,33.3002,27500.0
2006-05-02 14:05:00,41.87,41.89,41.87,41.89,8300.0,33.3002,33.3161,33.3002,33.3161,8300.0
2006-05-02 14:10:00,41.87,41.9,41.87,41.89,3800.0,33.3002,33.324,33.3002,33.3161,3800.0
2006-05-02 14:15:00,41.88,41.88,41.87,41.87,1000.0,33.3081,33.3081,33.3002,33.3002,1000.0
2006-05-02 14:20:00,41.87,41.87,41.86,41.86,2000.0,33.3002,33.3002,33.2922,33.2922,2000.0
2006-05-02 14:25:00,41.86,41.87,41.86,41.87,1000.0,33.2922,33.3002,33.2922,33.3002,1000.0
2006-05-02 14:30:00,41.86,41.87,41.86,41.87,4800.0,33.2922,33.3002,33.2922,33.3002,4800.0
2006-05-02 14:35:00,41.86,41.87,41.85,41.86,3900.0,33.2922,33.3002,33.2842,33.2922,3900.0
2006-05-02 14:40:00,41.87,41.87,41.85,41.85,2700.0,33.3002,33.3002,33.2842,33.2842,2700.0
2006-05-02 14:45:00,41.85,41.88,41.85,41.85,1200.0,33.2842,33.3081,33.2842,33.2842,1200.0
2006-05-02 14:50:00,41.86,41.88,41.85,41.88,4300.0,33.2922,33.3081,33.2842,33.3081,4300.0
2006-05-02 14:55:00,41.87,41.87,41.85,41.86,3000.0,33.3002,33.3002,33.2842,33.2922,3000.0
2006-05-02 15:00:00,41.85,41.88,41.84,41.88,12300.0,33.2842,33.3081,33.2763,33.3081,12300.0
2006-05-02 15:05:00,41.87,41.89,41.86,41.88,6400.0,33.3002,33.3161,33.2922,33.3081,6400.0
2006-05-02 15:10:00,41.88,41.89,41.87,41.89,6000.0,33.3081,33.3161,33.3002,33.3161,6000.0
2006-05-02 15:15:00,41.89,41.9,41.87,41.88,13200.0,33.3161,33.324,33.3002,33.3081,13200.0
2006-05-02 15:20:00,41.89,41.9,41.89,41.9,6200.0,33.3161,33.324,33.3161,33.324,6200.0
2006-05-02 15:25:00,41.89,41.9,41.87,41.88,5600.0,33.3161,33.324,33.3002,33.3081,5600.0
2006-05-02 15:30:00,41.9,41.92,41.88,41.91,38100.0,33.324,33.3399,33.3081,33.332,38100.0
2006-05-02 15:35:00,41.91,41.91,41.9,41.91,17000.0,33.332,33.332,33.324,33.332,17000.0
2006-05-02 15:40:00,41.91,41.92,41.9,41.92,21300.0,33.332,33.3399,33.324,33.3399,21300.0
2006-05-02 15:45:00,41.92,41.98,41.92,41.98,54000.0,33.3399,33.3876,33.3399,33.3876,54000.0
2006-05-02 15:50:00,41.98,41.98,41.9,41.92,24800.0,33.3876,33.3876,33.324,33.3399,24800.0
2006-05-02 15:55:00,41.92,41.92,41.85,41.88,76700.0,33.3399,33.3399,33.2842,33.3081,76700.0
2006-05-03 09:30:00,41.95,42.05,41.95,41.97,13100.0,33.3638,33.4433,33.3638,33.3797,13100.0
2006-05-03 09:35:00,41.97,41.99,41.91,41.94,7500.0,33.3797,33.3956,33.332,33.3558,7500.0
2006-05-03 09:40:00,41.96,42.0,41.95,41.97,7600.0,33.3717,33.4035,33.3638,33.3797,7600.0
2006-05-03 09:45:00,41.96,41.97,41.95,41.96,5000.0,33.3717,33.3797,33.3638,33.3717,5000.0
2006-05-03 09:50:00,41.96,41.98,41.96,41.98,4900.0,33.3717,33.3876,33.3717,33.3876,4900.0
2006-05-03 09:55:00,41.97,41.99,41.97,41.98,9700.0,33.3797,33.3956,33.3797,33.3876,9700.0
2006-05-03 10:00:00,41.99,41.99,41.95,41.95,5800.0,33.3956,33.3956,33.3638,33.3638,5800.0
2006-05-03 10:05:00,41.96,42.0,41.96,41.97,5400.0,33.3717,33.4035,33.3717,33.3797,5400.0
2006-05-03 10:10:00,41.97,41.97,41.94,41.96,13100.0,33.3797,33.3797,33.3558,33.3717,13100.0
2006-05-03 10:15:00,41.98,42.0,41.98,41.99,14800.0,33.3876,33.4035,33.3876,33.3956,14800.0
2006-05-03 10:20:00,41.98,42.03,41.96,41.96,8700.0,33.3876,33.4274,33.3717,33.3717,8700.0
2006-05-03 10:25:00,41.98,41.98,41.96,41.96,1500.0,33.3876,33.3876,33.3717,33.3717,1500.0
2006-05-03 10:30:00,41.97,42.02,41.97,41.97,7200.0,33.3797,33.4195,33.3797,33.3797,7200.0
2006-05-03 10:35:00,41.97,41.97,41.96,41.96,5800.0,33.3797,33.3797,33.3717,33.3717,5800.0
2006-05-03 10:40:00,41.97,41.98,41.96,41.98,6900.0,33.3797,33.3876,33.3717,33.3876,6900.0
2006-05-03 10:45:00,41.97,41.98,41.97,41.97,2000.0,33.3797,33.3876,33.3797,33.3797,2000.0
2006-05-03 10:50:00,41.97,41.97,41.97,41.97,600.0,33.3797,33.3797,33.3797,33.3797,600.0
2006-05-03 10:55:00,41.97,42.01,41.97,42.01,5500.0,33.3797,33.4115,33.3797,33.4115,5500.0
2006-05-03 11:00:00,42.0,42.03,42.0,42.03,9500.0,33.4035,33.4274,33.4035,33.4274,9500.0
2006-05-03 11:05:00,42.03,42.06,42.03,42.05,9100.0,33.4274,33.4513,33.4274,33.4433,9100.0
2006-05-03 11:10:00,42.05,42.06,42.04,42.05,9200.0,33.4433,33.4513,33.4354,33.4433,9200.0
2006-05-03 11:15:00,42.04,42.05,42.04,42.05,5600.0,33.4354,33.4433,33.4354,33.4433,5600.0
2006-05-03 11:20:00,42.05,42.07,42.05,42.07,23700.0,33.4433,33.4592,33.4433,33.4592,23700.0
2006-05-03 11:25:00,42.07,42.09,42.06,42.07,46800.0,33.4592,33.4751,33.4513,33.4592,46800.0
2006-05-03 11:30:00,42.06,42.07,42.04,42.05,17700.0,33.4513,33.4592,33.4354,33.4433,17700.0
2006-05-03 11:35:00,42.05,42.08,42.04,42.08,9300.0,33.4433,33.4672,33.4354,33.4672,9300.0
2006-05-03 11:40:00,42.06,42.07,42.05,42.07,8000.0,33.4513,33.4592,33.4433,33.4592,8000.0
2006-05-03 11:45:00,42.07,42.07,42.04,42.04,3800.0,33.4592,33.4592,33.4354,33.4354,3800.0
2006-05-03 11:50:00,42.05,42.06,42.04,42.05,1500.0,33.4433,33.4513,33.4354,33.4433,1500.0
2006-05-03 11:55:00,42.05,42.05,42.04,42.05,4700.0,33.4433,33.4433,33.4354,33.4433,4700.0
2006-05-03 12:00:00,42.04,42.06,42.04,42.06,3300.0,33.4354,33.4513,33.4354,33.4513,3300.0
2006-05-03 12:05:00,42.05,42.05,42.02,42.02,9700.0,33.4433,33.4433,33.4195,33.4195,9700.0
2006-05-03 12:10:00,42.03,42.03,42.02,42.03,5100.0,33.4274,33.4274,33.4195,33.4274,5100.0
2006-05-03 12:15:00,42.03,42.08,42.01,42.01,4500.0,33.4274,33.4672,33.4115,33.4115,4500.0
2006-05-03 12:20:00,42.0,42.02,42.0,42.02,1500.0,33.4035,33.4195,33.4035,33.4195,1500.0
2006-05-03 12:25:00,42.02,42.03,42.0,42.01,3200.0,33.4195,33.4274,33.4035,33.4115,3200.0
2006-05-03 12:30:00,42.0,42.01,42.0,42.01,600.0,33.4035,33.4115,33.4035,33.4115,600.0
2006-05-03 12:35:00,42.01,42.01,41.98,41.99,13700.0,33.4115,33.4115,33.3876,33.3956,13700.0
2006-05-03 12:40:00,41.98,41.98,41.95,41.95,6300.0,33.3876,33.3876,33.3638,33.3638,6300.0
2006-05-03 12:45:00,41.94,41.97,41.93,41.93,4800.0,33.3558,33.3797,33.3479,33.3479,4800.0
2006-05-03 12:50:00,41.93,41.94,41.9,41.9,3300.0,33.3479,33.3558,33.324,33.324,3300.0
2006-05-03 12:55:00,41.91,41.94,41.9,41.9,1400.0,33.332,33.3558,33.324,33.324,1400.0
2006-05-03 13:00:00,41.9,41.94,41.9,41.92,2800.0,33.324,33.3558,33.324,33.3399,2800.0
2006-05-03 13:05:00,41.93,41.93,41.92,41.92,1000.0,33.3479,33.3479,33.3399,33.3399,1000.0
2006-05-03 13:10:00,41.92,41.94,41.91,41.94,4100.0,33.3399,33.3558,33.332,33.3558,4100.0
2006-05-03 13:15:00,41.92,41.93,41.92,41.93,900.0,33.3399,33.3479,33.3399,33.3479,900.0
2006-05-03 13:20:00,41.93,41.93,41.93,41.93,100.0,33.3479,33.3479,33.3479,33.3479,100.0
2006-05-03 13:25:00,41.93,41.93,41.92,41.92,1400.0,33.3479,33.3479,33.3399,33.3399,1400.0
2006-05-03 13:30:00,41.92,41.93,41.92,41.93,600.0,33.3399,33.3479,33.3399,33.3479,600.0
2006-05-03 13:35:00,41.93,41.93,41.92,41.93,2600.0,33.3479,33.3479,33.3399,33.3479,2600.0
2006-05-03 13:40:00,41.93,41.93,41.9,41.9,2900.0,33.3479,33.3479,33.324,33.324,2900.0
2006-05-03 13:45:00,41.9,41.9,41.84,41.84,5000.0,33.324,33.324,33.2763,33.2763,5000.0
2006-05-03 13:50:00,41.83,41.84,41.73,41.75,9800.0,33.2683,33.2763,33.1888,33.2047,9800.0
2006-05-03 13:55:00,41.76,41.79,41.76,41.79,7000.0,33.2127,33.2365,33.2127,33.2365,7000.0
2006-05-03 14:00:00,41.79,41.81,41.79,41.8,9500.0,33.2365,33.2524,33.2365,33.2445,9500.0
2006-05-03 14:05:00,41.79,41.8,41.79,41.8,1900.0,33.2365,33.2445,33.2365,33.2445,1900.0
2006-05-03 14:10:00,41.8,41.83,41.8,41.82,5300.0,33.2445,33.2683,33.2445,33.2604,5300.0
2006-05-03 14:15:00,41.84,41.9,41.84,41.89,4900.0,33.2763,33.324,33.2763,33.3161,4900.0
2006-05-03 14:20:00,41.9,41.91,41.88,41.89,19800.0,33.324,33.332,33.3081,33.3161,19800.0
2006-05-03 14:25:00,41.88,41.89,41.88,41.89,600.0,33.3081,33.3161,33.3081,33.3161,600.0
2006-05-03 14:30:00,41.89,41.93,41.88,41.91,4000.0,33.3161,33.3479,33.3081,33.332,4000.0
2006-05-03 14:35:00,41.9,41.9,41.89,41.89,2100.0,33.324,33.324,33.3161,33.3161,2100.0
2006-05-03 14:40:00,41.9,41.91,41.9,41.9,3000.0,33.324,33.332,33.324,33.324,3000.0
2006-05-03 14:45:00,41.9,41.91,41.89,41.89,500.0,33.324,33.332,33.3161,33.3161,500.0
2006-05-03 14:50:00,41.91,41.91,41.89,41.9,7300.0,33.332,33.332,33.3161,33.324,7300.0
2006-05-03 14:55:00,41.89,41.96,41.88,41.95,17400.0,33.3161,33.3717,33.3081,33.3638,17400.0
2006-05-03 15:00:00,41.97,41.97,41.92,41.95,14100.0,33.3797,33.3797,33.3399,33.3638,14100.0
2006-05-03 15:05:00,41.95,41.95,41.9,41.91,19200.0,33.3638,33.3638,33.324,33.332,19200.0
2006-05-03 15:10:00,41.91,41.91,41.9,41.91,6600.0,33.332,33.332,33.324,33.332,6600.0
2006-05-03 15:15:00,41.91,41.91,41.87,41.87,9600.0,33.332,33.332,33.3002,33.3002,9600.0
2006-05-03 15:20:00,41.87,41.89,41.87,41.89,8500.0,33.3002,33.3161,33.3002,33.3161,8500.0
2006-05-03 15:25:00,41.89,41.89,41.88,41.88,9300.0,33.3161,33.3161,33.3081,33.3081,9300.0
2006-05-03 15:30:00,41.89,41.92,41.88,41.91,14000.0,33.3161,33.3399,33.3081,33.332,14000.0
2006-05-03 15:35:00,41.92,41.95,41.91,41.95,39400.0,33.3399,33.3638,33.332,33.3638,39400.0
2006-05-03 15:40:00,41.96,41.99,41.96,41.97,10700.0,33.3717,33.3956,33.3717,33.3797,10700.0
2006-05-03 15:45:00,41.98,41.99,41.96,41.99,5900.0,33.3876,33.3956,33.3717,33.3956,5900.0
2006-05-03 15:50:00,41.99,42.01,41.98,41.99,18900.0,33.3956,33.4115,33.3876,33.3956,18900.0
2006-05-03 15:55:00,41.99,42.0,41.98,41.99,11000.0,33.3956,33.4035,33.3876,33.3956,11000.0
2006-05-04 09:30:00,42.5,42.52,42.4,42.45,58300.0,33.8012,33.8171,33.7217,33.7614,58300.0
2006-05-04 09:35:00,42.46,42.47,42.39,42.43,32700.0,33.7694,33.7773,33.7137,33.7455,32700.0
2006-05-04 09:40:00,42.43,42.44,42.34,42.34,24600.0,33.7455,33.7535,33.674,33.674,24600.0
2006-05-04 09:45:00,42.35,42.39,42.35,42.39,7000.0,33.6819,33.7137,33.6819,33.7137,7000.0
2006-05-04 09:50:00,42.35,42.39,42.33,42.33,16400.0,33.6819,33.7137,33.666,33.666,16400.0
2006-05-04 09:55:00,42.36,42.39,42.34,42.38,8700.0,33.6899,33.7137,33.674,33.7058,8700.0
2006-05-04 10:00:00,42.37,42.47,42.37,42.45,65800.0,33.6978,33.7773,33.6978,33.7614,65800.0
2006-05-04 10:05:00,42.46,42.5,42.43,42.43,22800.0,33.7694,33.8012,33.7455,33.7455,22800.0
2006-05-04 10:10:00,42.45,42.48,42.43,42.44,5100.0,33.7614,33.7853,33.7455,33.7535,5100.0
2006-05-04 10:15:00,42.46,42.48,42.43,42.45,12000.0,33.7694,33.7853,33.7455,33.7614,12000.0
2006-05-04 10:20:00,42.45,42.49,42.45,42.46,19600.0,33.7614,33.7933,33.7614,33.7694,19600.0
2006-05-04 10:25:00,42.46,42.47,42.43,42.47,5500.0,33.7694,33.7773,33.7455,33.7773,5500.0
2006-05-04 10:30:00,42.47,42.48,42.45,42.47,6300.0,33.7773,33.7853,33.7614,33.7773,6300.0
2006-05-04 10:35:00,42.47,42.5,42.47,42.5,8700.0,33.7773,33.8012,33.7773,33.8012,8700.0
2006-05-04 10:40:00,42.5,42.6,42.5,42.56,34200.0,33.8012,33.8807,33.8012,33.8489,34200.0
2006-05-04 10:45:00,42.56,42.56,42.54,42.54,9200.0,33.8489,33.8489,33.833,33.833,9200.0
2006-05-04 10:50:00,42.54,42.55,42.52,42.54,7400.0,33.833,33.841,33.8171,33.833,7400.0
2006-05-04 10:55:00,42.52,42.52,42.5,42.5,6700.0,33.8171,33.8171,33.8012,33.8012,6700.0
2006-05-04 11:00:00,42.51,42.55,42.42,42.42,24100.0,33.8092,33.841,33.7376,33.7376,24100.0
2006-05-04 11:05:00,42.46,42.58,42.42,42.58,11700.0,33.7694,33.8648,33.7376,33.8648,11700.0
2006-05-04 11:10:00,42.57,42.57,42.51,42.52,3200.0,33.8569,33.8569,33.8092,33.8171,3200.0
2006-05-04 11:15:00,42.52,42.6,42.52,42.59,20800.0,33.8171,33.8807,33.8171,33.8728,20800.0
2006-05-04 11:20:00,42.59,42.6,42.51,42.52,5700.0,33.8728,33.8807,33.8092,33.8171,5700.0
2006-05-04 11:25:00,42.52,42.53,42.52,42.53,1500.0,33.8171,33.8251,33.8171,33.8251,1500.0
2006-05-04 11:30:00,42.54,42.54,42.52,42.53,3000.0,33.833,33.833,33.8171,33.8251,3000.0
2006-05-04 11:35:00,42.52,42.54,42.52,42.53,4200.0,33.8171,33.833,33.8171,33.8251,4200.0
2006-05-04 11:40:00,42.54,42.61,42.54,42.61,13600.0,33.833,33.8887,33.833,33.8887,13600.0
2006-05-04 11:45:00,42.61,42.64,42.61,42.64,10600.0,33.8887,33.9126,33.8887,33.9126,10600.0
2006-05-04 11:50:00,42.63,42.67,42.63,42.63,10800.0,33.9046,33.9364,33.9046,33.9046,10800.0
2006-05-04 11:55:00,42.64,42.64,42.59,42.63,14500.0,33.9126,33.9126,33.8728,33.9046,14500.0
2006-05-04 12:00:00,42.65,42.68,42.65,42.66,23900.0,33.9205,33.9444,33.9205,33.9285,23900.0
2006-05-04 12:05:00,42.66,42.72,42.66,42.71,15400.0,33.9285,33.9762,33.9285,33.9682,15400.0
2006-05-04 12:10:00,42.71,42.77,42.7,42.75,23700.0,33.9682,34.0159,33.9603,34.0,23700.0
2006-05-04 12:15:00,42.77,42.78,42.71,42.71,45800.0,34.0159,34.0239,33.9682,33.9682,45800.0
2006-05-04 12:20:00,42.69,42.72,42.66,42.72,22100.0,33.9523,33.9762,33.9285,33.9762,22100.0
2006-05-04 12:25:00,42.72,42.72,42.66,42.66,34400.0,33.9762,33.9762,33.9285,33.9285,34400.0
2006-05-04 12:30:00,42.67,42.7,42.63,42.65,29000.0,33.9364,33.9603,33.9046,33.9205,29000.0
2006-05-04 12:35:00,42.64,42.65,42.61,42.62,11300.0,33.9126,33.9205,33.8887,33.8966,11300.0
2006-05-04 12:40:00,42.62,42.7,42.59,42.69,28000.0,33.8966,33.9603,33.8728,33.9523,28000.0
2006-05-04 12:45:00,42.69,42.74,42.69,42.72,19200.0,33.9523,33.9921,33.9523,33.9762,19200.0
2006-05-04 12:50:00,42.71,42.72,42.67,42.68,17500.0,33.9682,33.9762,33.9364,33.9444,17500.0
2006-05-04 12:55:00,42.68,42.72,42.67,42.72,19500.0,33.9444,33.9762,33.9364,33.9762,19500.0
2006-05-04 13:00:00,42.72,42.78,42.72,42.78,16800.0,33.9762,34.0239,33.9762,34.0239,16800.0
2006-05-04 13:05:00,42.78,42.8,42.77,42.78,21600.0,34.0239,34.0398,34.0159,34.0239,21600.0
2006-05-04 13:10:00,42.79,42.84,42.79,42.81,19800.0,34.0318,34.0716,34.0318,34.0478,19800.0
2006-05-04 13:15:00,42.83,42.83,42.78,42.78,5800.0,34.0637,34.0637,34.0239,34.0239,5800.0
2006-05-04 13:20:00,42.79,42.8,42.79,42.8,4800.0,34.0318,34.0398,34.0318,34.0398,4800.0
2006-05-04 13:25:00,42.8,42.8,42.78,42.78,3000.0,34.0398,34.0398,34.0239,34.0239,3000.0
2006-05-04 13:30:00,42.78,42.78,42.77,42.78,2800.0,34.0239,34.0239,34.0159,34.0239,2800.0
2006-05-04 13:35:00,42.78,42.78,42.75,42.75,4400.0,34.0239,34.0239,34.0,34.0,4400.0
2006-05-04 13:40:00,42.73,42.75,42.73,42.75,11900.0,33.9841,34.0,33.9841,34.0,11900.0
2006-05-04 13:45:00,42.76,42.79,42.76,42.79,54200.0,34.008,34.0318,34.008,34.0318,54200.0
2006-05-04 13:50:00,42.77,42.85,42.77,42.84,18000.0,34.0159,34.0796,34.0159,34.0716,18000.0
2006-05-04 13:55:00,42.83,42.84,42.81,42.81,22100.0,34.0637,34.0716,34.0478,34.0478,22100.0
2006-05-04 14:00:00,42.81,42.85,42.81,42.84,15200.0,34.0478,34.0796,34.0478,34.0716,15200.0
2006-05-04 14:05:00,42.84,42.85,42.84,42.84,25100.0,34.0716,34.0796,34.0716,34.0716,25100.0
2006-05-04 14:10:00,42.85,42.87,42.78,42.87,45500.0,34.0796,34.0955,34.0239,34.0955,45500.0
2006-05-04 14:15:00,42.87,42.91,42.86,42.87,23300.0,34.0955,34.1273,34.0875,34.0955,23300.0
2006-05-04 14:20:00,42.9,42.94,42.88,42.94,16300.0,34.1193,34.1511,34.1034,34.1511,16300.0
2006-05-04 14:25:00,42.94,42.94,42.88,42.93,9200.0,34.1511,34.1511,34.1034,34.1432,9200.0
2006-05-04 14:30:00,42.93,42.93,42.89,42.9,8500.0,34.1432,34.1432,34.1114,34.1193,8500.0
2006-05-04 14:35:00,42.9,42.9,42.84,42.85,7400.0,34.1193,34.1193,34.0716,34.0796,7400.0
2006-05-04 14:40:00,42.85,42.85,42.78,42.79,8600.0,34.0796,34.0796,34.0239,34.0318,8600.0
2006-05-04 14:45:00,42.79,42.82,42.75,42.76,25200.0,34.0318,34.0557,34.0,34.008,25200.0
2006-05-04 14:50:00,42.75,42.75,42.74,42.75,8300.0,34.0,34.0,33.9921,34.0,8300.0
2006-05-04 14:55:00,42.75,42.75,42.72,42.72,6200.0,34.0,34.0,33.9762,33.9762,6200.0
2006-05-04 15:00:00,42.72,42.72,42.69,42.69,8100.0,33.9762,33.9762,33.9523,33.9523,8100.0
2006-05-04 15:05:00,42.7,42.71,42.67,42.69,13600.0,33.9603,33.9682,33.9364,33.9523,13600.0
2006-05-04 15:10:00,42.69,42.7,42.68,42.69,7300.0,33.9523,33.9603,33.9444,33.9523,7300.0
2006-05-04 15:15:00,42.68,42.68,42.63,42.64,4200.0,33.9444,33.9444,33.9046,33.9126,4200.0
2006-05-04 15:20:00,42.63,42.65,42.6,42.6,19000.0,33.9046,33.9205,33.8807,33.8807,19000.0
2006-05-04 15:25:00,42.59,42.61,42.56,42.61,16100.0,33.8728,33.8887,33.8489,33.8887,16100.0
2006-05-04 15:30:00,42.6,42.61,42.59,42.61,24000.0,33.8807,33.8887,33.8728,33.8887,24000.0
2006-05-04 15:35:00,42.61,42.64,42.59,42.59,7500.0,33.8887,33.9126,33.8728,33.8728,7500.0
2006-05-04 15:40:00,42.59,42.6,42.54,42.57,7500.0,33.8728,33.8807,33.833,33.8569,7500.0
2006-05-04 15:45:00,42.58,42.58,42.55,42.57,5600.0,33.8648,33.8648,33.841,33.8569,5600.0
2006-05-04 15:50:00,42.58,42.6,42.56,42.57,13400.0,33.8648,33.8807,33.8489,33.8569,13400.0
2006-05-04 15:55:00,42.57,42.66,42.57,42.66,24400.0,33.8569,33.9285,33.8569,33.9285,24400.0
2006-05-05 09:30:00,43.05,43.05,42.92,42.92,33200.0,34.2386,34.2386,34.1352,34.1352,33200.0
2006-05-05 09:35:00,42.98,42.98,42.92,42.93,6100.0,34.183,34.183,34.1352,34.1432,6100.0
2006-05-05 09:40:00,42.92,42.92,42.86,42.89,2800.0,34.1352,34.1352,34.0875,34.1114,2800.0
2006-05-05 09:45:00,42.9,42.92,42.89,42.91,9100.0,34.1193,34.1352,34.1114,34.1273,9100.0
2006-05-05 09:50:00,42.89,42.9,42.86,42.86,3000.0,34.1114,34.1193,34.0875,34.0875,3000.0
2006-05-05 09:55:00,42.86,42.94,42.86,42.94,11200.0,34.0875,34.1511,34.0875,34.1511,11200.0
2006-05-05 10:00:00,42.94,43.02,42.92,43.02,78900.0,34.1511,34.2148,34.1352,34.2148,78900.0
2006-05-05 10:05:00,43.02,43.03,42.95,42.99,12300.0,34.2148,34.2227,34.1591,34.1909,12300.0
2006-05-05 10:10:00,43.0,43.0,42.95,42.95,4100.0,34.1989,34.1989,34.1591,34.1591,4100.0
2006-05-05 10:15:00,42.93,42.97,42.93,42.97,10500.0,34.1432,34.175,34.1432,34.175,10500.0
2006-05-05 10:20:00,42.97,42.99,42.95,42.96,2700.0,34.175,34.1909,34.1591,34.1671,2700.0
2006-05-05 10:25:00,42.98,43.01,42.98,43.01,5300.0,34.183,34.2068,34.183,34.2068,5300.0
2006-05-05 10:30:00,43.01,43.02,42.99,43.0,23900.0,34.2068,34.2148,34.1909,34.1989,23900.0
2006-05-05 10:35:00,43.0,43.02,42.99,42.99,11500.0,34.1989,34.2148,34.1909,34.1909,11500.0
2006-05-05 10:40:00,43.0,43.0,42.98,42.98,5000.0,34.1989,34.1989,34.183,34.183,5000.0
2006-05-05 10:45:00,42.99,42.99,42.98,42.99,7400.0,34.1909,34.1909,34.183,34.1909,7400.0
2006-05-05 10:50:00,42.98,42.99,42.97,42.98,8000.0,34.183,34.1909,34.175,34.183,8000.0
2006-05-05 10:55:00,42.97,42.99,42.93,42.94,12300.0,34.175,34.1909,34.1432,34.1511,12300.0
2006-05-05 11:00:00,42.94,42.99,42.94,42.99,11900.0,34.1511,34.1909,34.1511,34.1909,11900.0
2006-05-05 11:05:00,42.99,43.0,42.98,43.0,4800.0,34.1909,34.1989,34.183,34.1989,4800.0
2006-05-05 11:10:00,42.98,42.99,42.97,42.97,4000.0,34.183,34.1909,34.175,34.175,4000.0
2006-05-05 11:15:00,42.95,42.95,42.92,42.93,11400.0,34.1591,34.1591,34.1352,34.1432,11400.0
2006-05-05 11:20:00,42.95,42.95,42.93,42.95,4800.0,34.1591,34.1591,34.1432,34.1591,4800.0
2006-05-05 11:25:00,42.95,42.95,42.89,42.89,6000.0,34.1591,34.1591,34.1114,34.1114,6000.0
2006-05-05 11:30:00,42.88,42.91,42.88,42.91,13200.0,34.1034,34.1273,34.1034,34.1273,13200.0
2006-05-05 11:35:00,42.9,42.93,42.86,42.86,12400.0,34.1193,34.1432,34.0875,34.0875,12400.0
2006-05-05 11:40:00,42.87,42.89,42.87,42.89,2800.0,34.0955,34.1114,34.0955,34.1114,2800.0
2006-05-05 11:45:00,42.89,42.91,42.89,42.9,8000.0,34.1114,34.1273,34.1114,34.1193,8000.0
2006-05-05 11:50:00,42.91,42.92,42.91,42.91,7600.0,34.1273,34.1352,34.1273,34.1273,7600.0
2006-05-05 11:55:00,42.91,42.92,42.88,42.89,4900.0,34.1273,34.1352,34.1034,34.1114,4900.0
2006-05-05 12:00:00,42.89,42.89,42.89,42.89,4000.0,34.1114,34.1114,34.1114,34.1114,4000.0
2006-05-05 12:05:00,42.89,42.92,42.89,42.92,3900.0,34.1114,34.1352,34.1114,34.1352,3900.0
2006-05-05 12:10:00,42.9,42.91,42.83,42.84,12400.0,34.1193,34.1273,34.0637,34.0716,12400.0
2006-05-05 12:15:00,42.86,42.86,42.85,42.85,2900.0,34.0875,34.0875,34.0796,34.0796,2900.0
2006-05-05 12:20:00,42.86,42.89,42.86,42.87,8300.0,34.0875,34.1114,34.0875,34.0955,8300.0
2006-05-05 12:25:00,42.87,42.88,42.87,42.87,4500.0,34.0955,34.1034,34.0955,34.0955,4500.0
2006-05-05 12:30:00,42.87,42.88,42.87,42.88,3300.0,34.0955,34.1034,34.0955,34.1034,3300.0
2006-05-05 12:35:00,42.87,42.87,42.87,42.87,2800.0,34.0955,34.0955,34.0955,34.0955,2800.0
2006-05-05 12:40:00,42.87,42.87,42.87,42.87,3100.0,34.0955,34.0955,34.0955,34.0955,3100.0
2006-05-05 12:45:00,42.86,42.86,42.84,42.84,7000.0,34.0875,34.0875,34.0716,34.0716,7000.0
2006-05-05 12:50:00,42.84,42.84,42.84,42.84,300.0,34.0716,34.0716,34.0716,34.0716,300.0
2006-05-05 12:55:00,42.84,42.84,42.78,42.79,10100.0,34.0716,34.0716,34.0239,34.0318,10100.0
2006-05-05 13:00:00,42.79,42.79,42.71,42.71,25700.0,34.0318,34.0318,33.9682,33.9682,25700.0
2006-05-05 13:05:00,42.69,42.7,42.66,42.7,2600.0,33.9523,33.9603,33.9285,33.9603,2600.0
2006-05-05 13:10:00,42.71,42.84,42.71,42.83,7700.0,33.9682,34.0716,33.9682,34.0637,7700.0
2006-05-05 13:15:00,42.85,42.87,42.78,42.79,7900.0,34.0796,34.0955,34.0239,34.0318,7900.0
2006-05-05 13:20:00,42.8,42.85,42.8,42.83,6100.0,34.0398,34.0796,34.0398,34.0637,6100.0
2006-05-05 13:25:00,42.81,42.82,42.8,42.8,2700.0,34.0478,34.0557,34.0398,34.0398,2700.0
2006-05-05 13:30:00,42.82,42.82,42.79,42.79,2700.0,34.0557,34.0557,34.0318,34.0318,2700.0
2006-05-05 13:35:00,42.77,42.79,42.77,42.78,4900.0,34.0159,34.0318,34.0159,34.0239,4900.0
2006-05-05 13:40:00,42.78,42.83,42.75,42.77,8800.0,34.0239,34.0637,34.0,34.0159,8800.0
2006-05-05 13:45:00,42.77,42.81,42.77,42.78,6200.0,34.0159,34.0478,34.0159,34.0239,6200.0
2006-05-05 13:50:00,42.77,42.78,42.77,42.77,3100.0,34.0159,34.0239,34.0159,34.0159,3100.0
2006-05-05 13:55:00,42.78,42.79,42.75,42.76,2000.0,34.0239,34.0318,34.0,34.008,2000.0
2006-05-05 14:00:00,42.76,42.77,42.74,42.76,7100.0,34.008,34.0159,33.9921,34.008,7100.0
2006-05-05 14:05:00,42.73,42.75,42.73,42.75,28400.0,33.9841,34.0,33.9841,34.0,28400.0
2006-05-05 14:10:00,42.74,42.75,42.72,42.72,10500.0,33.9921,34.0,33.9762,33.9762,10500.0
2006-05-05 14:15:00,42.72,42.72,42.7,42.72,6300.0,33.9762,33.9762,33.9603,33.9762,6300.0
2006-05-05 14:20:00,42.72,42.73,42.71,42.71,9300.0,33.9762,33.9841,33.9682,33.9682,9300.0
2006-05-05 14:25:00,42.7,42.75,42.7,42.75,9100.0,33.9603,34.0,33.9603,34.0,9100.0
2006-05-05 14:30:00,42.75,42.75,42.72,42.72,22500.0,34.0,34.0,33.9762,33.9762,22500.0
2006-05-05 14:35:00,42.73,42.73,42.71,42.72,1600.0,33.9841,33.9841,33.9682,33.9762,1600.0
2006-05-05 14:40:00,42.71,42.73,42.71,42.73,4700.0,33.9682,33.9841,33.9682,33.9841,4700.0
2006-05-05 14:45:00,42.72,42.72,42.71,42.71,1800.0,33.9762,33.9762,33.9682,33.9682,1800.0
2006-05-05 14:50:00,42.72,42.75,42.72,42.73,21300.0,33.9762,34.0,33.9762,33.9841,21300.0
2006-05-05 14:55:00,42.73,42.73,42.72,42.72,58700.0,33.9841,33.9841,33.9762,33.9762,58700.0
2006-05-05 15:00:00,42.71,42.71,42.69,42.69,10000.0,33.9682,33.9682,33.9523,33.9523,10000.0
2006-05-05 15:05:00,42.68,42.68,42.62,42.68,7200.0,33.9444,33.9444,33.8966,33.9444,7200.0
2006-05-05 15:10:00,42.68,42.69,42.66,42.68,10300.0,33.9444,33.9523,33.9285,33.9444,10300.0
2006-05-05 15:15:00,42.67,42.7,42.65,42.66,43300.0,33.9364,33.9603,33.9205,33.9285,43300.0
2006-05-05 15:20:00,42.68,42.68,42.66,42.67,13200.0,33.9444,33.9444,33.9285,33.9364,13200.0
2006-05-05 15:25:00,42.66,42.67,42.63,42.63,8700.0,33.9285,33.9364,33.9046,33.9046,8700.0
2006-05-05 15:30:00,42.62,42.7,42.62,42.7,14700.0,33.8966,33.9603,33.8966,33.9603,14700.0
2006-05-05 15:35:00,42.7,42.7,42.67,42.68,9900.0,33.9603,33.9603,33.9364,33.9444,9900.0
2006-05-05 15:40:00,42.68,42.74,42.68,42.7,28500.0,33.9444,33.9921,33.9444,33.9603,28500.0
2006-05-05 15:45:00,42.72,42.78,42.72,42.78,37000.0,33.9762,34.0239,33.9762,34.0239,37000.0
2006-05-05 15:50:00,42.78,42.82,42.76,42.81,22100.0,34.0239,34.0557,34.008,34.0478,22100.0
2006-05-05 15:55:00,42.8,42.84,42.79,42.84,44800.0,34.0398,34.0716,34.0318,34.0716,44800.0
2006-05-08 09:30:00,42.86,42.97,42.86,42.97,8500.0,34.0875,34.175,34.0875,34.175,8500.0
2006-05-08 09:35:00,42.99,43.16,42.98,43.1,53300.0,34.1909,34.3261,34.183,34.2784,53300.0
2006-05-08 09:40:00,43.11,43.13,43.06,43.13,14700.0,34.2864,34.3023,34.2466,34.3023,14700.0
2006-05-08 09:45:00,43.12,43.19,43.1,43.19,13800.0,34.2943,34.35,34.2784,34.35,13800.0
2006-05-08 09:50:00,43.16,43.19,43.14,43.19,7900.0,34.3261,34.35,34.3102,34.35,7900.0
2006-05-08 09:55:00,43.19,43.24,43.19,43.24,10400.0,34.35,34.3897,34.35,34.3897,10400.0
2006-05-08 10:00:00,43.24,43.25,43.21,43.25,25200.0,34.3897,34.3977,34.3659,34.3977,25200.0
2006-05-08 10:05:00,43.25,43.28,43.25,43.27,21700.0,34.3977,34.4216,34.3977,34.4136,21700.0
2006-05-08 10:10:00,43.27,43.29,43.25,43.26,10400.0,34.4136,34.4295,34.3977,34.4057,10400.0
2006-05-08 10:15:00,43.26,43.26,43.16,43.18,16600.0,34.4057,34.4057,34.3261,34.342,16600.0
2006-05-08 10:20:00,43.13,43.19,43.13,43.17,59200.0,34.3023,34.35,34.3023,34.3341,59200.0
2006-05-08 10:25:00,43.18,43.21,43.17,43.19,12400.0,34.342,34.3659,34.3341,34.35,12400.0
2006-05-08 10:30:00,43.19,43.25,43.19,43.25,18500.0,34.35,34.3977,34.35,34.3977,18500.0
2006-05-08 10:35:00,43.24,43.25,43.24,43.25,4500.0,34.3897,34.3977,34.3897,34.3977,4500.0
2006-05-08 10:40:00,43.24,43.25,43.18,43.18,3400.0,34.3897,34.3977,34.342,34.342,3400.0
2006-05-08 10:45:00,43.18,43.18,43.16,43.16,5500.0,34.342,34.342,34.3261,34.3261,5500.0
2006-05-08 10:50:00,43.16,43.17,43.16,43.17,1200.0,34.3261,34.3341,34.3261,34.3341,1200.0
2006-05-08 10:55:00,43.17,43.17,43.14,43.16,2300.0,34.3341,34.3341,34.3102,34.3261,2300.0
2006-05-08 11:00:00,43.15,43.16,43.1,43.16,9200.0,34.3182,34.3261,34.2784,34.3261,9200.0
2006-05-08 11:05:00,43.16,43.2,43.16,43.18,12800.0,34.3261,34.3579,34.3261,34.342,12800.0
2006-05-08 11:10:00,43.18,43.18,43.1,43.11,15400.0,34.342,34.342,34.2784,34.2864,15400.0
2006-05-08 11:15:00,43.1,43.1,43.08,43.1,3800.0,34.2784,34.2784,34.2625,34.2784,3800.0
2006-05-08 11:20:00,43.09,43.09,43.08,43.08,1100.0,34.2704,34.2704,34.2625,34.2625,1100.0
2006-05-08 11:25:00,43.09,43.1,43.09,43.1,3600.0,34.2704,34.2784,34.2704,34.2784,3600.0
2006-05-08 11:30:00,43.09,43.09,43.09,43.09,900.0,34.2704,34.2704,34.2704,34.2704,900.0
2006-05-08 11:35:00,43.09,43.1,43.09,43.1,8100.0,34.2704,34.2784,34.2704,34.2784,8100.0
2006-05-08 11:40:00,43.1,43.12,43.1,43.12,4600.0,34.2784,34.2943,34.2784,34.2943,4600.0
2006-05-08 11:45:00,43.12,43.2,43.11,43.16,44800.0,34.2943,34.3579,34.2864,34.3261,44800.0
2006-05-08 11:50:00,43.16,43.19,43.14,43.15,17800.0,34.3261,34.35,34.3102,34.3182,17800.0
2006-05-08 11:55:00,43.15,43.16,43.15,43.15,7300.0,34.3182,34.3261,34.3182,34.3182,7300.0
2006-05-08 12:00:00,43.15,43.16,43.15,43.15,11000.0,34.3182,34.3261,34.3182,34.3182,11000.0
2006-05-08 12:05:00,43.16,43.16,43.14,43.14,5200.0,34.3261,34.3261,34.3102,34.3102,5200.0
2006-05-08 12:10:00,43.14,43.15,43.14,43.15,2700.0,34.3102,34.3182,34.3102,34.3182,2700.0
2006-05-08 12:15:00,43.15,43.15,43.15,43.15,1100.0,34.3182,34.3182,34.3182,34.3182,1100.0
2006-05-08 12:20:00,43.15,43.15,43.14,43.14,700.0,34.3182,34.3182,34.3102,34.3102,700.0
2006-05-08 12:25:00,43.15,43.16,43.15,43.16,11200.0,34.3182,34.3261,34.3182,34.3261,11200.0
2006-05-08 12:30:00,43.17,43.18,43.17,43.17,7300.0,34.3341,34.342,34.3341,34.3341,7300.0
2006-05-08 12:35:00,43.17,43.18,43.17,43.18,3800.0,34.3341,34.342,34.3341,34.342,3800.0
2006-05-08 12:40:00,43.18,43.19,43.17,43.18,6500.0,34.342,34.35,34.3341,34.342,6500.0
2006-05-08 12:45:00,43.16,43.16,43.14,43.15,8700.0,34.3261,34.3261,34.3102,34.3182,8700.0
2006-05-08 12:50:00,43.16,43.16,43.13,43.13,2900.0,34.3261,34.3261,34.3023,34.3023,2900.0
2006-05-08 12:55:00,43.12,43.13,43.12,43.12,1500.0,34.2943,34.3023,34.2943,34.2943,1500.0
2006-05-08 13:00:00,43.13,43.13,43.13,43.13,2800.0,34.3023,34.3023,34.3023,34.3023,2800.0
2006-05-08 13:05:00,43.13,43.16,43.13,43.16,4600.0,34.3023,34.3261,34.3023,34.3261,4600.0
2006-05-08 13:10:00,43.16,43.18,43.16,43.18,7200.0,34.3261,34.342,34.3261,34.342,7200.0
2006-05-08 13:15:00,43.18,43.19,43.17,43.17,3100.0,34.342,34.35,34.3341,34.3341,3100.0
2006-05-08 13:20:00,43.18,43.18,43.12,43.14,6900.0,34.342,34.342,34.2943,34.3102,6900.0
2006-05-08 13:25:00,43.15,43.16,43.15,43.16,2200.0,34.3182,34.3261,34.3182,34.3261,2200.0
2006-05-08 13:30:00,43.17,43.17,43.16,43.17,1900.0,34.3341,34.3341,34.3261,34.3341,1900.0
2006-05-08 13:35:00,43.17,43.17,43.15,43.16,3600.0,34.3341,34.3341,34.3182,34.3261,3600.0
2006-05-08 13:40:00,43.16,43.16,43.15,43.16,3300.0,34.3261,34.3261,34.3182,34.3261,3300.0
2006-05-08 13:45:00,43.16,43.18,43.16,43.16,4100.0,34.3261,34.342,34.3261,34.3261,4100.0
2006-05-08 13:50:00,43.18,43.18,43.18,43.18,3900.0,34.342,34.342,34.342,34.342,3900.0
2006-05-08 13:55:00,43.18,43.18,43.17,43.17,4900.0,34.342,34.342,34.3341,34.3341,4900.0
2006-05-08 14:00:00,43.17,43.19,43.17,43.19,3300.0,34.3341,34.35,34.3341,34.35,3300.0
2006-05-08 14:05:00,43.19,43.19,43.19,43.19,1900.0,34.35,34.35,34.35,34.35,1900.0
2006-05-08 14:10:00,43.19,43.19,43.16,43.17,261700.0,34.35,34.35,34.3261,34.3341,261700.0
2006-05-08 14:15:00,43.17,43.17,43.15,43.16,3600.0,34.3341,34.3341,34.3182,34.3261,3600.0
2006-05-08 14:20:00,43.16,43.16,43.15,43.16,5600.0,34.3261,34.3261,34.3182,34.3261,5600.0
2006-05-08 14:25:00,43.15,43.16,43.12,43.12,8100.0,34.3182,34.3261,34.2943,34.2943,8100.0
2006-05-08 14:30:00,43.13,43.15,43.12,43.15,8400.0,34.3023,34.3182,34.2943,34.3182,8400.0
2006-05-08 14:35:00,43.14,43.15,43.13,43.13,7900.0,34.3102,34.3182,34.3023,34.3023,7900.0
2006-05-08 14:40:00,43.14,43.15,43.13,43.13,6900.0,34.3102,34.3182,34.3023,34.3023,6900.0
2006-05-08 14:45:00,43.14,43.15,43.14,43.14,4800.0,34.3102,34.3182,34.3102,34.3102,4800.0
2006-05-08 14:50:00,43.15,43.15,43.13,43.14,6400.0,34.3182,34.3182,34.3023,34.3102,6400.0
2006-05-08 14:55:00,43.14,43.14,43.12,43.14,26900.0,34.3102,34.3102,34.2943,34.3102,26900.0
2006-05-08 15:00:00,43.13,43.13,43.12,43.13,32300.0,34.3023,34.3023,34.2943,34.3023,32300.0
2006-05-08 15:05:00,43.13,43.14,43.12,43.13,13400.0,34.3023,34.3102,34.2943,34.3023,13400.0
2006-05-08 15:10:00,43.13,43.13,43.12,43.12,3000.0,34.3023,34.3023,34.2943,34.2943,3000.0
2006-05-08 15:15:00,43.12,43.12,43.09,43.09,8900.0,34.2943,34.2943,34.2704,34.2704,8900.0
2006-05-08 15:20:00,43.1,43.1,43.07,43.07,9100.0,34.2784,34.2784,34.2545,34.2545,9100.0
2006-05-08 15:25:00,43.07,43.08,43.07,43.08,1200.0,34.2545,34.2625,34.2545,34.2625,1200.0
2006-05-08 15:30:00,43.07,43.08,43.01,43.01,12900.0,34.2545,34.2625,34.2068,34.2068,12900.0
2006-05-08 15:35:00,43.04,43.04,43.03,43.04,9400.0,34.2307,34.2307,34.2227,34.2307,9400.0
2006-05-08 15:40:00,43.03,43.04,43.0,43.0,10700.0,34.2227,34.2307,34.1989,34.1989,10700.0
2006-05-08 15:45:00,43.0,43.02,42.95,42.99,36000.0,34.1989,34.2148,34.1591,34.1909,36000.0
2006-05-08 15:50:00,42.99,42.99,42.91,42.92,14200.0,34.1909,34.1909,34.1273,34.1352,14200.0
2006-05-08 15:55:00,42.91,43.01,42.91,43.01,40000.0,34.1273,34.2068,34.1273,34.2068,40000.0
2006-05-09 09:30:00,43.07,43.13,43.07,43.13,9100.0,34.2545,34.3023,34.2545,34.3023,9100.0
2006-05-09 09:35:00,43.13,43.15,43.1,43.15,5700.0,34.3023,34.3182,34.2784,34.3182,5700.0
2006-05-09 09:40:00,43.13,43.15,43.08,43.08,9700.0,34.3023,34.3182,34.2625,34.2625,9700.0
2006-05-09 09:45:00,43.09,43.1,43.07,43.07,11500.0,34.2704,34.2784,34.2545,34.2545,11500.0
2006-05-09 09:50:00,43.07,43.09,43.0,43.01,16500.0,34.2545,34.2704,34.1989,34.2068,16500.0
2006-05-09 09:55:00,43.01,43.02,42.99,43.01,134400.0,34.2068,34.2148,34.1909,34.2068,134400.0
2006-05-09 10:00:00,43.02,43.03,43.02,43.03,14600.0,34.2148,34.2227,34.2148,34.2227,14600.0
2006-05-09 10:05:00,43.03,43.04,42.96,43.01,21200.0,34.2227,34.2307,34.1671,34.2068,21200.0
2006-05-09 10:10:00,43.01,43.02,42.99,43.0,111500.0,34.2068,34.2148,34.1909,34.1989,111500.0
2006-05-09 10:15:00,42.98,42.98,42.87,42.88,8100.0,34.183,34.183,34.0955,34.1034,8100.0
2006-05-09 10:20:00,42.88,42.93,42.87,42.89,13500.0,34.1034,34.1432,34.0955,34.1114,13500.0
2006-05-09 10:25:00,42.86,42.87,42.79,42.8,10100.0,34.0875,34.0955,34.0318,34.0398,10100.0
2006-05-09 10:30:00,42.8,42.8,42.79,42.8,2400.0,34.0398,34.0398,34.0318,34.0398,2400.0
2006-05-09 10:35:00,42.79,42.8,42.78,42.78,4800.0,34.0318,34.0398,34.0239,34.0239,4800.0
2006-05-09 10:40:00,42.77,42.77,42.71,42.71,7900.0,34.0159,34.0159,33.9682,33.9682,7900.0
2006-05-09 10:45:00,42.71,42.71,42.68,42.69,700.0,33.9682,33.9682,33.9444,33.9523,700.0
2006-05-09 10:50:00,42.69,42.69,42.67,42.67,4900.0,33.9523,33.9523,33.9364,33.9364,4900.0
2006-05-09 10:55:00,42.68,42.73,42.67,42.69,6500.0,33.9444,33.9841,33.9364,33.9523,6500.0
2006-05-09 11:00:00,42.7,42.71,42.7,42.71,34300.0,33.9603,33.9682,33.9603,33.9682,34300.0
2006-05-09 11:05:00,42.73,42.73,42.71,42.72,3200.0,33.9841,33.9841,33.9682,33.9762,3200.0
2006-05-09 11:10:00,42.72,42.72,42.7,42.7,5800.0,33.9762,33.9762,33.9603,33.9603,5800.0
2006-05-09 11:15:00,42.7,42.72,42.69,42.71,43600.0,33.9603,33.9762,33.9523,33.9682,43600.0
2006-05-09 11:20:00,42.73,42.73,42.63,42.69,15200.0,33.9841,33.9841,33.9046,33.9523,15200.0
2006-05-09 11:25:00,42.68,42.69,42.66,42.67,4400.0,33.9444,33.9523,33.9285,33.9364,4400.0
2006-05-09 11:30:00,42.67,42.67,42.63,42.63,5500.0,33.9364,33.9364,33.9046,33.9046,5500.0
2006-05-09 11:35:00,42.63,42.69,42.63,42.64,8100.0,33.9046,33.9523,33.9046,33.9126,8100.0
2006-05-09 11:40:00,42.64,42.64,42.61,42.61,1300.0,33.9126,33.9126,33.8887,33.8887,1300.0
2006-05-09 11:45:00,42.6,42.61,42.58,42.58,6900.0,33.8807,33.8887,33.8648,33.8648,6900.0
2006-05-09 11:50:00,42.59,42.59,42.57,42.57,5400.0,33.8728,33.8728,33.8569,33.8569,5400.0
2006-05-09 11:55:00,42.56,42.57,42.56,42.57,7600.0,33.8489,33.8569,33.8489,33.8569,7600.0
2006-05-09 12:00:00,42.56,42.57,42.56,42.57,6700.0,33.8489,33.8569,33.8489,33.8569,6700.0
2006-05-09 12:05:00,42.57,42.57,42.56,42.57,5900.0,33.8569,33.8569,33.8489,33.8569,5900.0
2006-05-09 12:10:00,42.56,42.57,42.55,42.56,7000.0,33.8489,33.8569,33.841,33.8489,7000.0
2006-05-09 12:15:00,42.56,42.56,42.56,42.56,2600.0,33.8489,33.8489,33.8489,33.8489,2600.0
2006-05-09 12:20:00,42.57,42.57,42.55,42.57,17100.0,33.8569,33.8569,33.841,33.8569,17100.0
2006-05-09 12:25:00,42.56,42.56,42.55,42.56,2200.0,33.8489,33.8489,33.841,33.8489,2200.0
2006-05-09 12:30:00,42.56,42.57,42.55,42.55,5000.0,33.8489,33.8569,33.841,33.841,5000.0
2006-05-09 12:35:00,42.55,42.56,42.54,42.55,4100.0,33.841,33.8489,33.833,33.841,4100.0
2006-05-09 12:40:00,42.57,42.57,42.56,42.57,2800.0,33.8569,33.8569,33.8489,33.8569,2800.0
2006-05-09 12:45:00,42.56,42.56,42.54,42.54,1200.0,33.8489,33.8489,33.833,33.833,1200.0
2006-05-09 12:50:00,42.54,42.55,42.51,42.51,6300.0,33.833,33.841,33.8092,33.8092,6300.0
2006-05-09 12:55:00,42.52,42.52,42.48,42.48,4600.0,33.8171,33.8171,33.7853,33.7853,4600.0
2006-05-09 13:00:00,42.48,42.5,42.47,42.5,6000.0,33.7853,33.8012,33.7773,33.8012,6000.0
2006-05-09 13:05:00,42.52,42.52,42.5,42.51,14100.0,33.8171,33.8171,33.8012,33.8092,14100.0
2006-05-09 13:10:00,42.51,42.51,42.51,42.51,1900.0,33.8092,33.8092,33.8092,33.8092,1900.0
2006-05-09 13:15:00,42.51,42.51,42.48,42.48,5800.0,33.8092,33.8092,33.7853,33.7853,5800.0
2006-05-09 13:20:00,42.47,42.48,42.46,42.48,5600.0,33.7773,33.7853,33.7694,33.7853,5600.0
2006-05-09 13:25:00,42.48,42.48,42.48,42.48,800.0,33.7853,33.7853,33.7853,33.7853,800.0
2006-05-09 13:30:00,42.47,42.48,42.46,42.48,4200.0,33.7773,33.7853,33.7694,33.7853,4200.0
2006-05-09 13:35:00,42.48,42.53,42.48,42.52,7500.0,33.7853,33.8251,33.7853,33.8171,7500.0
2006-05-09 13:40:00,42.52,42.52,42.52,42.52,1400.0,33.8171,33.8171,33.8171,33.8171,1400.0
2006-05-09 13:45:00,42.52,42.52,42.5,42.51,2300.0,33.8171,33.8171,33.8012,33.8092,2300.0
2006-05-09 13:50:00,42.5,42.5,42.48,42.48,1400.0,33.8012,33.8012,33.7853,33.7853,1400.0
2006-05-09 13:55:00,42.48,42.48,42.47,42.47,2000.0,33.7853,33.7853,33.7773,33.7773,2000.0
2006-05-09 14:00:00,42.47,42.48,42.46,42.48,1900.0,33.7773,33.7853,33.7694,33.7853,1900.0
2006-05-09 14:05:00,42.47,42.48,42.46,42.47,3400.0,33.7773,33.7853,33.7694,33.7773,3400.0
2006-05-09 14:10:00,42.47,42.48,42.47,42.47,3200.0,33.7773,33.7853,33.7773,33.7773,3200.0
2006-05-09 14:15:00,42.47,42.47,42.46,42.47,1400.0,33.7773,33.7773,33.7694,33.7773,1400.0
2006-05-09 14:20:00,42.47,42.47,42.46,42.46,1000.0,33.7773,33.7773,33.7694,33.7694,1000.0
2006-05-09 14:25:00,42.46,42.46,42.45,42.46,4200.0,33.7694,33.7694,33.7614,33.7694,4200.0
2006-05-09 14:30:00,42.45,42.48,42.45,42.48,4700.0,33.7614,33.7853,33.7614,33.7853,4700.0
2006-05-09 14:35:00,42.47,42.48,42.46,42.48,5200.0,33.7773,33.7853,33.7694,33.7853,5200.0
2006-05-09 14:40:00,42.48,42.49,42.47,42.49,10000.0,33.7853,33.7933,33.7773,33.7933,10000.0
2006-05-09 14:45:00,42.5,42.5,42.47,42.47,3300.0,33.8012,33.8012,33.7773,33.7773,3300.0
2006-05-09 14:50:00,42.47,42.47,42.4,42.4,17800.0,33.7773,33.7773,33.7217,33.7217,17800.0
2006-05-09 14:55:00,42.4,42.43,42.4,42.43,7100.0,33.7217,33.7455,33.7217,33.7455,7100.0
2006-05-09 15:00:00,42.42,42.44,42.41,42.44,10700.0,33.7376,33.7535,33.7296,33.7535,10700.0
2006-05-09 15:05:00,42.44,42.46,42.44,42.45,9300.0,33.7535,33.7694,33.7535,33.7614,9300.0
2006-05-09 15:10:00,42.46,42.46,42.45,42.45,10700.0,33.7694,33.7694,33.7614,33.7614,10700.0
2006-05-09 15:15:00,42.46,42.48,42.45,42.46,18500.0,33.7694,33.7853,33.7614,33.7694,18500.0
2006-05-09 15:20:00,42.45,42.45,42.44,42.45,10500.0,33.7614,33.7614,33.7535,33.7614,10500.0
2006-05-09 15:25:00,42.44,42.44,42.42,42.43,8700.0,33.7535,33.7535,33.7376,33.7455,8700.0
2006-05-09 15:30:00,42.43,42.47,42.43,42.47,34600.0,33.7455,33.7773,33.7455,33.7773,34600.0
2006-05-09 15:35:00,42.47,42.49,42.46,42.46,29800.0,33.7773,33.7933,33.7694,33.7694,29800.0
2006-05-09 15:40:00,42.47,42.47,42.42,42.43,17900.0,33.7773,33.7773,33.7376,33.7455,17900.0
2006-05-09 15:45:00,42.43,42.46,42.42,42.45,31100.0,33.7455,33.7694,33.7376,33.7614,31100.0
2006-05-09 15:50:00,42.45,42.46,42.42,42.43,34000.0,33.7614,33.7694,33.7376,33.7455,34000.0
2006-05-09 15:55:00,42.43,42.46,42.43,42.44,47800.0,33.7455,33.7694,33.7455,33.7535,47800.0
2006-05-10 09:30:00,42.69,42.75,42.63,42.66,29800.0,33.9523,34.0,33.9046,33.9285,29800.0
2006-05-10 09:35:00,42.66,42.67,42.62,42.62,7800.0,33.9285,33.9364,33.8966,33.8966,7800.0
2006-05-10 09:40:00,42.62,42.62,42.55,42.56,11200.0,33.8966,33.8966,33.841,33.8489,11200.0
2006-05-10 09:45:00,42.54,42.56,42.5,42.5,2900.0,33.833,33.8489,33.8012,33.8012,2900.0
2006-05-10 09:50:00,42.5,42.5,42.42,42.44,17800.0,33.8012,33.8012,33.7376,33.7535,17800.0
2006-05-10 09:55:00,42.44,42.45,42.44,42.45,3000.0,33.7535,33.7614,33.7535,33.7614,3000.0
2006-05-10 10:00:00,42.44,42.44,42.34,42.34,19800.0,33.7535,33.7535,33.674,33.674,19800.0
2006-05-10 10:05:00,42.34,42.36,42.34,42.35,15400.0,33.674,33.6899,33.674,33.6819,15400.0
2006-05-10 10:10:00,42.35,42.39,42.35,42.38,11400.0,33.6819,33.7137,33.6819,33.7058,11400.0
2006-05-10 10:15:00,42.4,42.4,42.34,42.34,28900.0,33.7217,33.7217,33.674,33.674,28900.0
2006-05-10 10:20:00,42.35,42.47,42.35,42.46,9600.0,33.6819,33.7773,33.6819,33.7694,9600.0
2006-05-10 10:25:00,42.46,42.47,42.44,42.45,3000.0,33.7694,33.7773,33.7535,33.7614,3000.0
2006-05-10 10:30:00,42.46,42.46,42.41,42.42,1700.0,33.7694,33.7694,33.7296,33.7376,1700.0
2006-05-10 10:35:00,42.41,42.42,42.4,42.41,2800.0,33.7296,33.7376,33.7217,33.7296,2800.0
2006-05-10 10:40:00,42.42,42.49,42.42,42.48,7500.0,33.7376,33.7933,33.7376,33.7853,7500.0
2006-05-10 10:45:00,42.49,42.49,42.47,42.47,1200.0,33.7933,33.7933,33.7773,33.7773,1200.0
2006-05-10 10:50:00,42.48,42.48,42.47,42.47,1200.0,33.7853,33.7853,33.7773,33.7773,1200.0
2006-05-10 10:55:00,42.47,42.47,42.45,42.47,600.0,33.7773,33.7773,33.7614,33.7773,600.0
2006-05-10 11:00:00,42.47,42.47,42.44,42.44,400.0,33.7773,33.7773,33.7535,33.7535,400.0
2006-05-10 11:05:00,42.45,42.45,42.38,42.38,6300.0,33.7614,33.7614,33.7058,33.7058,6300.0
2006-05-10 11:10:00,42.38,42.38,42.38,42.38,400.0,33.7058,33.7058,33.7058,33.7058,400.0
2006-05-10 11:15:00,42.37,42.37,42.35,42.35,900.0,33.6978,33.6978,33.6819,33.6819,900.0
2006-05-10 11:20:00,42.35,42.35,42.34,42.35,800.0,33.6819,33.6819,33.674,33.6819,800.0
2006-05-10 11:25:00,42.33,42.33,42.29,42.3,4600.0,33.666,33.666,33.6342,33.6421,4600.0
2006-05-10 11:30:00,42.29,42.29,42.28,42.28,2700.0,33.6342,33.6342,33.6262,33.6262,2700.0
2006-05-10 11:35:00,42.29,42.29,42.27,42.28,6200.0,33.6342,33.6342,33.6183,33.6262,6200.0
2006-05-10 11:40:00,42.28,42.31,42.28,42.3,5000.0,33.6262,33.6501,33.6262,33.6421,5000.0
2006-05-10 11:45:00,42.3,42.33,42.3,42.33,3400.0,33.6421,33.666,33.6421,33.666,3400.0
2006-05-10 11:50:00,42.33,42.34,42.32,42.33,1400.0,33.666,33.674,33.658,33.666,1400.0
2006-05-10 11:55:00,42.33,42.34,42.33,42.34,1800.0,33.666,33.674,33.666,33.674,1800.0
2006-05-10 12:00:00,42.34,42.4,42.33,42.4,8500.0,33.674,33.7217,33.666,33.7217,8500.0
2006-05-10 12:05:00,42.4,42.4,42.38,42.38,5200.0,33.7217,33.7217,33.7058,33.7058,5200.0
2006-05-10 12:10:00,42.38,42.38,42.38,42.38,500.0,33.7058,33.7058,33.7058,33.7058,500.0
2006-05-10 12:15:00,42.39,42.39,42.38,42.39,1000.0,33.7137,33.7137,33.7058,33.7137,1000.0
2006-05-10 12:20:00,42.38,42.39,42.38,42.39,700.0,33.7058,33.7137,33.7058,33.7137,700.0
2006-05-10 12:25:00,42.38,42.39,42.38,42.39,1200.0,33.7058,33.7137,33.7058,33.7137,1200.0
2006-05-10 12:30:00,42.37,42.37,42.35,42.35,6600.0,33.6978,33.6978,33.6819,33.6819,6600.0
2006-05-10 12:35:00,42.35,42.35,42.34,42.34,1300.0,33.6819,33.6819,33.674,33.674,1300.0
2006-05-10 12:40:00,42.33,42.33,42.32,42.32,600.0,33.666,33.666,33.658,33.658,600.0
2006-05-10 12:45:00,42.31,42.31,42.3,42.3,2800.0,33.6501,33.6501,33.6421,33.6421,2800.0
2006-05-10 12:50:00,42.29,42.29,42.28,42.28,2000.0,33.6342,33.6342,33.6262,33.6262,2000.0
2006-05-10 12:55:00,42.27,42.28,42.27,42.28,2800.0,33.6183,33.6262,33.6183,33.6262,2800.0
2006-05-10 13:00:00,42.28,42.28,42.28,42.28,0.0,33.6262,33.6262,33.6262,33.6262,0.0
2006-05-10 13:05:00,42.27,42.28,42.14,42.14,36600.0,33.6183,33.6262,33.5149,33.5149,36600.0
2006-05-10 13:10:00,42.15,42.15,42.06,42.08,27500.0,33.5228,33.5228,33.4513,33.4672,27500.0
2006-05-10 13:15:00,42.08,42.1,42.04,42.08,35500.0,33.4672,33.4831,33.4354,33.4672,35500.0
2006-05-10 13:20:00,42.08,42.18,42.07,42.08,38700.0,33.4672,33.5467,33.4592,33.4672,38700.0
2006-05-10 13:25:00,42.08,42.08,42.03,42.04,14700.0,33.4672,33.4672,33.4274,33.4354,14700.0
2006-05-10 13:30:00,42.0,42.0,41.96,41.99,44000.0,33.4035,33.4035,33.3717,33.3956,44000.0
2006-05-10 13:35:00,41.97,42.0,41.93,41.98,12200.0,33.3797,33.4035,33.3479,33.3876,12200.0
2006-05-10 13:40:00,41.98,41.99,41.93,41.96,8100.0,33.3876,33.3956,33.3479,33.3717,8100.0
2006-05-10 13:45:00,41.95,41.96,41.88,41.88,14500.0,33.3638,33.3717,33.3081,33.3081,14500.0
2006-05-10 13:50:00,41.89,41.99,41.87,41.99,7400.0,33.3161,33.3956,33.3002,33.3956,7400.0
2006-05-10 13:55:00,41.98,42.04,41.98,42.0,33400.0,33.3876,33.4354,33.3876,33.4035,33400.0
2006-05-10 14:00:00,42.01,42.09,42.0,42.05,42100.0,33.4115,33.4751,33.4035,33.4433,42100.0
2006-05-10 14:05:00,42.08,42.09,42.03,42.05,4100.0,33.4672,33.4751,33.4274,33.4433,4100.0
2006-05-10 14:10:00,42.04,42.06,42.04,42.05,4500.0,33.4354,33.4513,33.4354,33.4433,4500.0
2006-05-10 14:15:00,42.04,42.05,41.94,41.99,20000.0,33.4354,33.4433,33.3558,33.3956,20000.0
2006-05-10 14:20:00,41.99,42.07,41.98,42.02,11100.0,33.3956,33.4592,33.3876,33.4195,11100.0
2006-05-10 14:25:00,42.0,42.0,41.92,41.92,7000.0,33.4035,33.4035,33.3399,33.3399,7000.0
2006-05-10 14:30:00,41.91,41.92,41.73,41.75,50200.0,33.332,33.3399,33.1888,33.2047,50200.0
2006-05-10 14:35:00,41.75,41.77,41.65,41.66,57800.0,33.2047,33.2206,33.1252,33.1331,57800.0
2006-05-10 14:40:00,41.66,41.76,41.62,41.71,71800.0,33.1331,33.2127,33.1013,33.1729,71800.0
2006-05-10 14:45:00,41.71,41.78,41.67,41.67,34900.0,33.1729,33.2286,33.1411,33.1411,34900.0
2006-05-10 14:50:00,41.68,41.82,41.6,41.8,32200.0,33.149,33.2604,33.0854,33.2445,32200.0
2006-05-10 14:55:00,41.8,41.8,41.72,41.76,34800.0,33.2445,33.2445,33.1809,33.2127,34800.0
2006-05-10 15:00:00,41.77,41.91,41.77,41.87,22900.0,33.2206,33.332,33.2206,33.3002,22900.0
2006-05-10 15:05:00,41.88,41.88,41.8,41.84,35700.0,33.3081,33.3081,33.2445,33.2763,35700.0
2006-05-10 15:10:00,41.83,41.87,41.83,41.83,32500.0,33.2683,33.3002,33.2683,33.2683,32500.0
2006-05-10 15:15:00,41.83,41.92,41.83,41.92,15200.0,33.2683,33.3399,33.2683,33.3399,15200.0
2006-05-10 15:20:00,41.91,42.02,41.91,42.02,23500.0,33.332,33.4195,33.332,33.4195,23500.0
2006-05-10 15:25:00,42.02,42.02,41.99,42.0,23900.0,33.4195,33.4195,33.3956,33.4035,23900.0
2006-05-10 15:30:00,41.99,42.02,41.99,42.0,12600.0,33.3956,33.4195,33.3956,33.4035,12600.0
2006-05-10 15:35:00,42.0,42.05,42.0,42.04,24700.0,33.4035,33.4433,33.4035,33.4354,24700.0
2006-05-10 15:40:00,42.05,42.14,42.03,42.13,67500.0,33.4433,33.5149,33.4274,33.5069,67500.0
2006-05-10 15:45:00,42.13,42.2,42.11,42.18,26300.0,33.5069,33.5626,33.491,33.5467,26300.0
2006-05-10 15:50:00,42.18,42.2,42.12,42.14,38800.0,33.5467,33.5626,33.499,33.5149,38800.0
2006-05-10 15:55:00,42.13,42.18,42.13,42.18,34200.0,33.5069,33.5467,33.5069,33.5467,34200.0
2006-05-11 09:30:00,42.17,42.22,42.17,42.21,5400.0,33.5387,33.5785,33.5387,33.5706,5400.0
2006-05-11 09:35:00,42.21,42.25,42.2,42.24,3700.0,33.5706,33.6024,33.5626,33.5944,3700.0
2006-05-11 09:40:00,42.23,42.24,42.18,42.2,8800.0,33.5865,33.5944,33.5467,33.5626,8800.0
2006-05-11 09:45:00,42.2,42.21,42.11,42.13,17400.0,33.5626,33.5706,33.491,33.5069,17400.0
2006-05-11 09:50:00,42.14,42.15,42.04,42.05,7000.0,33.5149,33.5228,33.4354,33.4433,7000.0
2006-05-11 09:55:00,42.05,42.06,42.03,42.04,6400.0,33.4433,33.4513,33.4274,33.4354,6400.0
2006-05-11 10:00:00,42.04,42.04,42.0,42.02,6300.0,33.4354,33.4354,33.4035,33.4195,6300.0
2006-05-11 10:05:00,42.0,42.0,41.98,42.0,2700.0,33.4035,33.4035,33.3876,33.4035,2700.0
2006-05-11 10:10:00,42.0,42.0,41.99,41.99,19000.0,33.4035,33.4035,33.3956,33.3956,19000.0
2006-05-11 10:15:00,41.98,41.99,41.96,41.97,9300.0,33.3876,33.3956,33.3717,33.3797,9300.0
2006-05-11 10:20:00,41.96,41.99,41.96,41.99,9600.0,33.3717,33.3956,33.3717,33.3956,9600.0
2006-05-11 10:25:00,41.99,41.99,41.95,41.95,6500.0,33.3956,33.3956,33.3638,33.3638,6500.0
2006-05-11 10:30:00,41.96,41.96,41.92,41.94,16600.0,33.3717,33.3717,33.3399,33.3558,16600.0
2006-05-11 10:35:00,41.93,41.94,41.91,41.91,2100.0,33.3479,33.3558,33.332,33.332,2100.0
2006-05-11 10:40:00,41.92,41.93,41.84,41.84,10400.0,33.3399,33.3479,33.2763,33.2763,10400.0
2006-05-11 10:45:00,41.84,41.84,41.75,41.75,9500.0,33.2763,33.2763,33.2047,33.2047,9500.0
2006-05-11 10:50:00,41.76,41.76,41.74,41.76,16900.0,33.2127,33.2127,33.1968,33.2127,16900.0
2006-05-11 10:55:00,41.77,41.79,41.77,41.78,4000.0,33.2206,33.2365,33.2206,33.2286,4000.0
2006-05-11 11:00:00,41.78,41.79,41.78,41.78,6600.0,33.2286,33.2365,33.2286,33.2286,6600.0
2006-05-11 11:05:00,41.79,41.81,41.79,41.81,6600.0,33.2365,33.2524,33.2365,33.2524,6600.0
2006-05-11 11:10:00,41.81,41.81,41.78,41.78,8300.0,33.2524,33.2524,33.2286,33.2286,8300.0
2006-05-11 11:15:00,41.79,41.79,41.78,41.79,5100.0,33.2365,33.2365,33.2286,33.2365,5100.0
2006-05-11 11:20:00,41.78,41.79,41.77,41.78,3800.0,33.2286,33.2365,33.2206,33.2286,3800.0
2006-05-11 11:25:00,41.78,41.78,41.74,41.75,13300.0,33.2286,33.2286,33.1968,33.2047,13300.0
2006-05-11 11:30:00,41.75,41.81,41.74,41.8,14300.0,33.2047,33.2524,33.1968,33.2445,14300.0
2006-05-11 11:35:00,41.81,41.81,41.8,41.8,1900.0,33.2524,33.2524,33.2445,33.2445,1900.0
2006-05-11 11:40:00,41.8,41.8,41.74,41.74,9500.0,33.2445,33.2445,33.1968,33.1968,9500.0
2006-05-11 11:45:00,41.74,41.77,41.74,41.75,12000.0,33.1968,33.2206,33.1968,33.2047,12000.0
2006-05-11 11:50:00,41.76,41.76,41.73,41.74,3500.0,33.2127,33.2127,33.1888,33.1968,3500.0
2006-05-11 11:55:00,41.74,41.75,41.73,41.75,10900.0,33.1968,33.2047,33.1888,33.2047,10900.0
2006-05-11 12:00:00,41.75,41.75,41.74,41.75,5700.0,33.2047,33.2047,33.1968,33.2047,5700.0
2006-05-11 12:05:00,41.75,41.78,41.75,41.76,11300.0,33.2047,33.2286,33.2047,33.2127,11300.0
2006-05-11 12:10:00,41.76,41.77,41.76,41.77,3500.0,33.2127,33.2206,33.2127,33.2206,3500.0
2006-05-11 12:15:00,41.77,41.77,41.75,41.75,8900.0,33.2206,33.2206,33.2047,33.2047,8900.0
2006-05-11 12:20:00,41.75,41.75,41.74,41.75,1300.0,33.2047,33.2047,33.1968,33.2047,1300.0
2006-05-11 12:25:00,41.75,41.75,41.72,41.72,3700.0,33.2047,33.2047,33.1809,33.1809,3700.0
2006-05-11 12:30:00,41.72,41.72,41.7,41.71,2500.0,33.1809,33.1809,33.1649,33.1729,2500.0
2006-05-11 12:35:00,41.7,41.71,41.6,41.66,42200.0,33.1649,33.1729,33.0854,33.1331,42200.0
2006-05-11 12:40:00,41.65,41.65,41.63,41.64,7100.0,33.1252,33.1252,33.1093,33.1172,7100.0
2006-05-11 12:45:00,41.64,41.7,41.64,41.7,13100.0,33.1172,33.1649,33.1172,33.1649,13100.0
2006-05-11 12:50:00,41.68,41.73,41.68,41.72,3400.0,33.149,33.1888,33.149,33.1809,3400.0
2006-05-11 12:55:00,41.72,41.72,41.7,41.71,3900.0,33.1809,33.1809,33.1649,33.1729,3900.0
2006-05-11 13:00:00,41.72,41.72,41.71,41.71,4300.0,33.1809,33.1809,33.1729,33.1729,4300.0
2006-05-11 13:05:00,41.7,41.74,41.7,41.71,6400.0,33.1649,33.1968,33.1649,33.1729,6400.0
2006-05-11 13:10:00,41.7,41.74,41.7,41.74,2400.0,33.1649,33.1968,33.1649,33.1968,2400.0
2006-05-11 13:15:00,41.74,41.74,41.72,41.73,10100.0,33.1968,33.1968,33.1809,33.1888,10100.0
2006-05-11 13:20:00,41.72,41.72,41.72,41.72,100.0,33.1809,33.1809,33.1809,33.1809,100.0
2006-05-11 13:25:00,41.72,41.72,41.71,41.71,1200.0,33.1809,33.1809,33.1729,33.1729,1200.0
2006-05-11 13:30:00,41.71,41.74,41.71,41.74,84900.0,33.1729,33.1968,33.1729,33.1968,84900.0
2006-05-11 13:35:00,41.73,41.77,41.73,41.77,11900.0,33.1888,33.2206,33.1888,33.2206,11900.0
2006-05-11 13:40:00,41.76,41.77,41.74,41.75,13400.0,33.2127,33.2206,33.1968,33.2047,13400.0
2006-05-11 13:45:00,41.75,41.76,41.74,41.75,7900.0,33.2047,33.2127,33.1968,33.2047,7900.0
2006-05-11 13:50:00,41.76,41.76,41.74,41.75,2900.0,33.2127,33.2127,33.1968,33.2047,2900.0
2006-05-11 13:55:00,41.74,41.75,41.72,41.72,1800.0,33.1968,33.2047,33.1809,33.1809,1800.0
2006-05-11 14:00:00,41.71,41.72,41.7,41.7,4100.0,33.1729,33.1809,33.1649,33.1649,4100.0
2006-05-11 14:05:00,41.7,41.72,41.7,41.71,6500.0,33.1649,33.1809,33.1649,33.1729,6500.0
2006-05-11 14:10:00,41.71,41.73,41.71,41.72,4200.0,33.1729,33.1888,33.1729,33.1809,4200.0
2006-05-11 14:15:00,41.72,41.73,41.71,41.71,1400.0,33.1809,33.1888,33.1729,33.1729,1400.0
2006-05-11 14:20:00,41.71,41.74,41.71,41.74,7400.0,33.1729,33.1968,33.1729,33.1968,7400.0
2006-05-11 14:25:00,41.74,41.75,41.73,41.75,13900.0,33.1968,33.2047,33.1888,33.2047,13900.0
2006-05-11 14:30:00,41.75,41.76,41.75,41.75,9300.0,33.2047,33.2127,33.2047,33.2047,9300.0
2006-05-11 14:35:00,41.76,41.76,41.74,41.76,9700.0,33.2127,33.2127,33.1968,33.2127,9700.0
2006-05-11 14:40:00,41.76,41.76,41.75,41.75,2100.0,33.2127,33.2127,33.2047,33.2047,2100.0
2006-05-11 14:45:00,41.76,41.78,41.76,41.77,6000.0,33.2127,33.2286,33.2127,33.2206,6000.0
2006-05-11 14:50:00,41.78,41.78,41.77,41.78,1400.0,33.2286,33.2286,33.2206,33.2286,1400.0
2006-05-11 14:55:00,41.77,41.78,41.76,41.76,8000.0,33.2206,33.2286,33.2127,33.2127,8000.0
2006-05-11 15:00:00,41.77,41.77,41.74,41.74,6100.0,33.2206,33.2206,33.1968,33.1968,6100.0
2006-05-11 15:05:00,41.74,41.74,41.71,41.71,15000.0,33.1968,33.1968,33.1729,33.1729,15000.0
2006-05-11 15:10:00,41.7,41.71,41.69,41.7,8900.0,33.1649,33.1729,33.157,33.1649,8900.0
2006-05-11 15:15:00,41.7,41.71,41.68,41.68,6600.0,33.1649,33.1729,33.149,33.149,6600.0
2006-05-11 15:20:00,41.67,41.69,41.66,41.68,14000.0,33.1411,33.157,33.1331,33.149,14000.0
2006-05-11 15:25:00,41.68,41.68,41.66,41.67,2900.0,33.149,33.149,33.1331,33.1411,2900.0
2006-05-11 15:30:00,41.66,41.67,41.55,41.55,11200.0,33.1331,33.1411,33.0456,33.0456,11200.0
2006-05-11 15:35:00,41.55,41.55,41.53,41.54,5500.0,33.0456,33.0456,33.0297,33.0377,5500.0
2006-05-11 15:40:00,41.54,41.54,41.52,41.52,7100.0,33.0377,33.0377,33.0218,33.0218,7100.0
2006-05-11 15:45:00,41.53,41.6,41.52,41.58,37200.0,33.0297,33.0854,33.0218,33.0695,37200.0
2006-05-11 15:50:00,41.58,41.58,41.55,41.56,17500.0,33.0695,33.0695,33.0456,33.0536,17500.0
2006-05-11 15:55:00,41.55,41.65,41.55,41.63,31100.0,33.0456,33.1252,33.0456,33.1093,31100.0
2006-05-12 09:30:00,41.62,41.63,41.62,41.63,2500.0,33.1013,33.1093,33.1013,33.1093,2500.0
2006-05-12 09:35:00,41.6,41.61,41.51,41.53,6100.0,33.0854,33.0934,33.0138,33.0297,6100.0
2006-05-12 09:40:00,41.53,41.53,41.53,41.53,2200.0,33.0297,33.0297,33.0297,33.0297,2200.0
2006-05-12 09:45:00,41.52,41.52,41.51,41.51,2100.0,33.0218,33.0218,33.0138,33.0138,2100.0
2006-05-12 09:50:00,41.5,41.51,41.4,41.46,38400.0,33.0059,33.0138,32.9264,32.9741,38400.0
2006-05-12 09:55:00,41.43,41.47,41.39,41.39,5200.0,32.9502,32.982,32.9184,32.9184,5200.0
2006-05-12 10:00:00,41.36,41.43,41.36,41.43,6200.0,32.8945,32.9502,32.8945,32.9502,6200.0
2006-05-12 10:05:00,41.4,41.43,41.4,41.43,9300.0,32.9264,32.9502,32.9264,32.9502,9300.0
2006-05-12 10:10:00,41.41,41.42,41.41,41.42,7300.0,32.9343,32.9423,32.9343,32.9423,7300.0
2006-05-12 10:15:00,41.42,41.42,41.38,41.38,8000.0,32.9423,32.9423,32.9104,32.9104,8000.0
2006-05-12 10:20:00,41.39,41.43,41.39,41.43,9800.0,32.9184,32.9502,32.9184,32.9502,9800.0
2006-05-12 10:25:00,41.43,41.43,41.32,41.32,13000.0,32.9502,32.9502,32.8627,32.8627,13000.0
2006-05-12 10:30:00,41.32,41.33,41.28,41.29,3200.0,32.8627,32.8707,32.8309,32.8389,3200.0
2006-05-12 10:35:00,41.29,41.3,41.27,41.3,12700.0,32.8389,32.8468,32.823,32.8468,12700.0
2006-05-12 10:40:00,41.3,41.31,41.28,41.3,5200.0,32.8468,32.8548,32.8309,32.8468,5200.0
2006-05-12 10:45:00,41.29,41.3,41.28,41.29,6500.0,32.8389,32.8468,32.8309,32.8389,6500.0
2006-05-12 10:50:00,41.29,41.29,41.15,41.15,29800.0,32.8389,32.8389,32.7275,32.7275,29800.0
2006-05-12 10:55:00,41.14,41.15,41.0,41.03,52700.0,32.7196,32.7275,32.6082,32.6321,52700.0
2006-05-12 11:00:00,41.04,41.12,41.03,41.08,14100.0,32.64,32.7037,32.6321,32.6718,14100.0
2006-05-12 11:05:00,41.1,41.12,41.07,41.12,13200.0,32.6878,32.7037,32.6639,32.7037,13200.0
2006-05-12 11:10:00,41.12,41.12,41.08,41.12,9000.0,32.7037,32.7037,32.6718,32.7037,9000.0
2006-05-12 11:15:00,41.12,41.15,41.11,41.14,17100.0,32.7037,32.7275,32.6957,32.7196,17100.0
2006-05-12 11:20:00,41.15,41.15,41.13,41.14,9700.0,32.7275,32.7275,32.7116,32.7196,9700.0
2006-05-12 11:25:00,41.13,41.16,41.13,41.15,23400.0,32.7116,32.7355,32.7116,32.7275,23400.0
2006-05-12 11:30:00,41.15,41.19,41.14,41.19,19900.0,32.7275,32.7593,32.7196,32.7593,19900.0
2006-05-12 11:35:00,41.19,41.2,41.16,41.17,11500.0,32.7593,32.7673,32.7355,32.7434,11500.0
2006-05-12 11:40:00,41.17,41.18,41.13,41.13,4500.0,32.7434,32.7514,32.7116,32.7116,4500.0
2006-05-12 11:45:00,41.13,41.13,41.06,41.07,6200.0,32.7116,32.7116,32.6559,32.6639,6200.0
2006-05-12 11:50:00,41.07,41.07,41.04,41.06,10200.0,32.6639,32.6639,32.64,32.6559,10200.0
2006-05-12 11:55:00,41.02,41.03,40.97,40.98,9400.0,32.6241,32.6321,32.5844,32.5923,9400.0
2006-05-12 12:00:00,40.98,41.08,40.98,41.08,13800.0,32.5923,32.6718,32.5923,32.6718,13800.0
2006-05-12 12:05:00,41.06,41.08,41.05,41.08,8500.0,32.6559,32.6718,32.648,32.6718,8500.0
2006-05-12 12:10:00,41.08,41.08,41.07,41.08,7400.0,32.6718,32.6718,32.6639,32.6718,7400.0
2006-05-12 12:15:00,41.07,41.08,41.07,41.07,2000.0,32.6639,32.6718,32.6639,32.6639,2000.0
2006-05-12 12:20:00,41.08,41.08,41.04,41.04,1100.0,32.6718,32.6718,32.64,32.64,1100.0
2006-05-12 12:25:00,41.05,41.08,41.05,41.07,9200.0,32.648,32.6718,32.648,32.6639,9200.0
2006-05-12 12:30:00,41.07,41.08,41.04,41.04,10500.0,32.6639,32.6718,32.64,32.64,10500.0
2006-05-12 12:35:00,41.05,41.08,41.05,41.08,10800.0,32.648,32.6718,32.648,32.6718,10800.0
2006-05-12 12:40:00,41.07,41.08,41.06,41.06,3200.0,32.6639,32.6718,32.6559,32.6559,3200.0
2006-05-12 12:45:00,41.06,41.07,41.05,41.07,7800.0,32.6559,32.6639,32.648,32.6639,7800.0
2006-05-12 12:50:00,41.06,41.06,41.02,41.02,5200.0,32.6559,32.6559,32.6241,32.6241,5200.0
2006-05-12 12:55:00,41.03,41.03,41.01,41.01,6900.0,32.6321,32.6321,32.6162,32.6162,6900.0
2006-05-12 13:00:00,41.01,41.02,40.98,41.01,20000.0,32.6162,32.6241,32.5923,32.6162,20000.0
2006-05-12 13:05:00,41.01,41.01,40.96,40.96,5000.0,32.6162,32.6162,32.5764,32.5764,5000.0
2006-05-12 13:10:00,40.97,40.97,40.96,40.96,6000.0,32.5844,32.5844,32.5764,32.5764,6000.0
2006-05-12 13:15:00,40.95,40.97,40.95,40.97,14600.0,32.5685,32.5844,32.5685,32.5844,14600.0
2006-05-12 13:20:00,40.97,40.97,40.95,40.95,5200.0,32.5844,32.5844,32.5685,32.5685,5200.0
2006-05-12 13:25:00,40.95,40.96,40.9,40.9,19200.0,32.5685,32.5764,32.5287,32.5287,19200.0
2006-05-12 13:30:00,40.9,40.93,40.88,40.91,8800.0,32.5287,32.5525,32.5128,32.5366,8800.0
2006-05-12 13:35:00,40.93,40.94,40.89,40.89,8500.0,32.5525,32.5605,32.5207,32.5207,8500.0
2006-05-12 13:40:00,40.89,40.93,40.89,40.92,2800.0,32.5207,32.5525,32.5207,32.5446,2800.0
2006-05-12 13:45:00,40.93,40.93,40.88,40.89,11300.0,32.5525,32.5525,32.5128,32.5207,11300.0
2006-05-12 13:50:00,40.89,40.91,40.88,40.88,7600.0,32.5207,32.5366,32.5128,32.5128,7600.0
2006-05-12 13:55:00,40.88,40.89,40.87,40.87,12000.0,32.5128,32.5207,32.5048,32.5048,12000.0
2006-05-12 14:00:00,40.87,40.88,40.85,40.86,11600.0,32.5048,32.5128,32.4889,32.4969,11600.0
2006-05-12 14:05:00,40.86,40.86,40.82,40.82,8500.0,32.4969,32.4969,32.4651,32.4651,8500.0
2006-05-12 14:10:00,40.82,40.92,40.82,40.87,18200.0,32.4651,32.5446,32.4651,32.5048,18200.0
2006-05-12 14:15:00,40.87,40.95,40.87,40.93,17500.0,32.5048,32.5685,32.5048,32.5525,17500.0
2006-05-12 14:20:00,40.94,40.94,40.9,40.91,7900.0,32.5605,32.5605,32.5287,32.5366,7900.0
2006-05-12 14:25:00,40.92,40.92,40.86,40.9,11700.0,32.5446,32.5446,32.4969,32.5287,11700.0
2006-05-12 14:30:00,40.88,40.91,40.88,40.9,8200.0,32.5128,32.5366,32.5128,32.5287,8200.0
2006-05-12 14:35:00,40.91,40.92,40.85,40.85,14600.0,32.5366,32.5446,32.4889,32.4889,14600.0
2006-05-12 14:40:00,40.86,40.9,40.86,40.9,7300.0,32.4969,32.5287,32.4969,32.5287,7300.0
2006-05-12 14:45:00,40.89,40.89,40.87,40.87,5100.0,32.5207,32.5207,32.5048,32.5048,5100.0
2006-05-12 14:50:00,40.87,40.89,40.86,40.87,35100.0,32.5048,32.5207,32.4969,32.5048,35100.0
2006-05-12 14:55:00,40.87,40.87,40.84,40.84,12700.0,32.5048,32.5048,32.481,32.481,12700.0
2006-05-12 15:00:00,40.84,40.88,40.8,40.8,17300.0,32.481,32.5128,32.4492,32.4492,17300.0
2006-05-12 15:05:00,40.81,40.9,40.76,40.77,36200.0,32.4571,32.5287,32.4173,32.4253,36200.0
2006-05-12 15:10:00,40.75,40.75,40.66,40.67,42700.0,32.4094,32.4094,32.3378,32.3458,42700.0
2006-05-12 15:15:00,40.66,40.67,40.65,40.65,34200.0,32.3378,32.3458,32.3299,32.3299,34200.0
2006-05-12 15:20:00,40.65,40.66,40.64,40.66,15900.0,32.3299,32.3378,32.3219,32.3378,15900.0
2006-05-12 15:25:00,40.66,40.73,40.65,40.72,29600.0,32.3378,32.3935,32.3299,32.3855,29600.0
2006-05-12 15:30:00,40.71,40.72,40.66,40.71,100300.0,32.3776,32.3855,32.3378,32.3776,100300.0
2006-05-12 15:35:00,40.7,40.73,40.7,40.72,115800.0,32.3696,32.3935,32.3696,32.3855,115800.0
2006-05-12 15:40:00,40.73,40.83,40.73,40.8,61000.0,32.3935,32.473,32.3935,32.4492,61000.0
2006-05-12 15:45:00,40.8,40.83,40.8,40.81,39500.0,32.4492,32.473,32.4492,32.4571,39500.0
2006-05-12 15:50:00,40.82,40.85,40.8,40.85,60400.0,32.4651,32.4889,32.4492,32.4889,60400.0
2006-05-12 15:55:00,40.85,40.89,40.83,40.86,47700.0,32.4889,32.5207,32.473,32.4969,47700.0
2006-05-15 09:30:00,40.52,40.63,40.38,40.61,30100.0,32.2265,32.314,32.1151,32.298,30100.0
2006-05-15 09:35:00,40.56,40.7,40.55,40.64,18400.0,32.2583,32.3696,32.2503,32.3219,18400.0
2006-05-15 09:40:00,40.6,40.67,40.57,40.64,20400.0,32.2901,32.3458,32.2662,32.3219,20400.0
2006-05-15 09:45:00,40.64,40.65,40.52,40.54,18600.0,32.3219,32.3299,32.2265,32.2424,18600.0
2006-05-15 09:50:00,40.53,40.58,40.42,40.42,66100.0,32.2344,32.2742,32.1469,32.1469,66100.0
2006-05-15 09:55:00,40.43,40.45,40.31,40.31,28400.0,32.1549,32.1708,32.0594,32.0594,28400.0
2006-05-15 10:00:00,40.31,40.31,40.22,40.29,13900.0,32.0594,32.0594,31.9879,32.0435,13900.0
2006-05-15 10:05:00,40.29,40.45,40.27,40.45,53600.0,32.0435,32.1708,32.0276,32.1708,53600.0
2006-05-15 10:10:00,40.45,40.55,40.45,40.51,18400.0,32.1708,32.2503,32.1708,32.2185,18400.0
2006-05-15 10:15:00,40.51,40.56,40.51,40.52,10400.0,32.2185,32.2583,32.2185,32.2265,10400.0
2006-05-15 10:20:00,40.54,40.54,40.5,40.5,23700.0,32.2424,32.2424,32.2106,32.2106,23700.0
2006-05-15 10:25:00,40.5,40.52,40.48,40.49,6800.0,32.2106,32.2265,32.1947,32.2026,6800.0
2006-05-15 10:30:00,40.49,40.49,40.45,40.49,22000.0,32.2026,32.2026,32.1708,32.2026,22000.0
2006-05-15 10:35:00,40.47,40.48,40.43,40.44,15900.0,32.1867,32.1947,32.1549,32.1628,15900.0
2006-05-15 10:40:00,40.42,40.42,40.38,40.41,45800.0,32.1469,32.1469,32.1151,32.139,45800.0
2006-05-15 10:45:00,40.41,40.45,40.4,40.45,9600.0,32.139,32.1708,32.131,32.1708,9600.0
2006-05-15 10:50:00,40.45,40.45,40.34,40.39,10900.0,32.1708,32.1708,32.0833,32.1231,10900.0
2006-05-15 10:55:00,40.39,40.39,40.33,40.35,11600.0,32.1231,32.1231,32.0754,32.0913,11600.0
2006-05-15 11:00:00,40.34,40.44,40.33,40.41,13800.0,32.0833,32.1628,32.0754,32.139,13800.0
2006-05-15 11:05:00,40.41,40.53,40.38,40.53,15100.0,32.139,32.2344,32.1151,32.2344,15100.0
2006-05-15 11:10:00,40.54,40.63,40.54,40.6,18800.0,32.2424,32.314,32.2424,32.2901,18800.0
2006-05-15 11:15:00,40.6,40.67,40.6,40.67,68100.0,32.2901,32.3458,32.2901,32.3458,68100.0
2006-05-15 11:20:00,40.65,40.8,40.65,40.76,13200.0,32.3299,32.4492,32.3299,32.4173,13200.0
2006-05-15 11:25:00,40.76,40.76,40.64,40.65,13500.0,32.4173,32.4173,32.3219,32.3299,13500.0
2006-05-15 11:30:00,40.67,40.67,40.64,40.66,6600.0,32.3458,32.3458,32.3219,32.3378,6600.0
2006-05-15 11:35:00,40.65,40.66,40.6,40.6,22600.0,32.3299,32.3378,32.2901,32.2901,22600.0
2006-05-15 11:40:00,40.6,40.62,40.55,40.55,9100.0,32.2901,32.306,32.2503,32.2503,9100.0
2006-05-15 11:45:00,40.55,40.56,40.49,40.5,10000.0,32.2503,32.2583,32.2026,32.2106,10000.0
2006-05-15 11:50:00,40.5,40.55,40.5,40.5,14200.0,32.2106,32.2503,32.2106,32.2106,14200.0
2006-05-15 11:55:00,40.55,40.55,40.5,40.55,3700.0,32.2503,32.2503,32.2106,32.2503,3700.0
2006-05-15 12:00:00,40.56,40.56,40.5,40.5,2200.0,32.2583,32.2583,32.2106,32.2106,2200.0
2006-05-15 12:05:00,40.5,40.5,40.47,40.47,6000.0,32.2106,32.2106,32.1867,32.1867,6000.0
2006-05-15 12:10:00,40.47,40.47,40.44,40.44,6400.0,32.1867,32.1867,32.1628,32.1628,6400.0
2006-05-15 12:15:00,40.42,40.42,40.31,40.36,15700.0,32.1469,32.1469,32.0594,32.0992,15700.0
2006-05-15 12:20:00,40.35,40.36,40.31,40.35,14500.0,32.0913,32.0992,32.0594,32.0913,14500.0
2006-05-15 12:25:00,40.35,40.37,40.35,40.36,4600.0,32.0913,32.1072,32.0913,32.0992,4600.0
2006-05-15 12:30:00,40.37,40.37,40.36,40.37,4300.0,32.1072,32.1072,32.0992,32.1072,4300.0
2006-05-15 12:35:00,40.37,40.45,40.37,40.42,22200.0,32.1072,32.1708,32.1072,32.1469,22200.0
2006-05-15 12:40:00,40.43,40.49,40.43,40.49,8600.0,32.1549,32.2026,32.1549,32.2026,8600.0
2006-05-15 12:45:00,40.48,40.49,40.43,40.44,6600.0,32.1947,32.2026,32.1549,32.1628,6600.0
2006-05-15 12:50:00,40.44,40.44,40.4,40.4,5700.0,32.1628,32.1628,32.131,32.131,5700.0
2006-05-15 12:55:00,40.41,40.41,40.38,40.39,4800.0,32.139,32.139,32.1151,32.1231,4800.0
2006-05-15 13:00:00,40.38,40.42,40.36,40.42,6600.0,32.1151,32.1469,32.0992,32.1469,6600.0
2006-05-15 13:05:00,40.4,40.4,40.35,40.35,6500.0,32.131,32.131,32.0913,32.0913,6500.0
2006-05-15 13:10:00,40.34,40.35,40.34,40.34,5700.0,32.0833,32.0913,32.0833,32.0833,5700.0
2006-05-15 13:15:00,40.34,40.34,40.27,40.27,4400.0,32.0833,32.0833,32.0276,32.0276,4400.0
2006-05-15 13:20:00,40.28,40.28,40.25,40.26,15600.0,32.0356,32.0356,32.0117,32.0197,15600.0
2006-05-15 13:25:00,40.26,40.32,40.26,40.28,8000.0,32.0197,32.0674,32.0197,32.0356,8000.0
2006-05-15 13:30:00,40.29,40.29,40.25,40.27,2900.0,32.0435,32.0435,32.0117,32.0276,2900.0
2006-05-15 13:35:00,40.26,40.26,40.24,40.25,13100.0,32.0197,32.0197,32.0038,32.0117,13100.0
2006-05-15 13:40:00,40.25,40.29,40.25,40.27,7400.0,32.0117,32.0435,32.0117,32.0276,7400.0
2006-05-15 13:45:00,40.27,40.27,40.22,40.22,10900.0,32.0276,32.0276,31.9879,31.9879,10900.0
2006-05-15 13:50:00,40.2,40.22,40.16,40.16,30800.0,31.972,31.9879,31.9402,31.9402,30800.0
2006-05-15 13:55:00,40.17,40.17,40.14,40.15,9500.0,31.9481,31.9481,31.9242,31.9322,9500.0
2006-05-15 14:00:00,40.15,40.18,40.13,40.18,15100.0,31.9322,31.9561,31.9163,31.9561,15100.0
2006-05-15 14:05:00,40.17,40.18,40.16,40.16,11200.0,31.9481,31.9561,31.9402,31.9402,11200.0
2006-05-15 14:10:00,40.16,40.16,40.11,40.11,16200.0,31.9402,31.9402,31.9004,31.9004,16200.0
2006-05-15 14:15:00,40.12,40.14,40.05,40.1,39000.0,31.9083,31.9242,31.8527,31.8924,39000.0
2006-05-15 14:20:00,40.1,40.19,40.1,40.18,68000.0,31.8924,31.964,31.8924,31.9561,68000.0
2006-05-15 14:25:00,40.18,40.25,40.16,40.25,16100.0,31.9561,32.0117,31.9402,32.0117,16100.0
2006-05-15 14:30:00,40.28,40.34,40.28,40.34,13300.0,32.0356,32.0833,32.0356,32.0833,13300.0
2006-05-15 14:35:00,40.33,40.37,40.3,40.36,13900.0,32.0754,32.1072,32.0515,32.0992,13900.0
2006-05-15 14:40:00,40.34,40.35,40.26,40.27,14400.0,32.0833,32.0913,32.0197,32.0276,14400.0
2006-05-15 14:45:00,40.26,40.27,40.22,40.23,12200.0,32.0197,32.0276,31.9879,31.9958,12200.0
2006-05-15 14:50:00,40.24,40.24,40.23,40.24,8800.0,32.0038,32.0038,31.9958,32.0038,8800.0
2006-05-15 14:55:00,40.24,40.25,40.21,40.21,14200.0,32.0038,32.0117,31.9799,31.9799,14200.0
2006-05-15 15:00:00,40.22,40.23,40.19,40.2,18000.0,31.9879,31.9958,31.964,31.972,18000.0
2006-05-15 15:05:00,40.21,40.21,40.13,40.14,15000.0,31.9799,31.9799,31.9163,31.9242,15000.0
2006-05-15 15:10:00,40.15,40.16,40.13,40.13,11400.0,31.9322,31.9402,31.9163,31.9163,11400.0
2006-05-15 15:15:00,40.14,40.14,40.11,40.14,20400.0,31.9242,31.9242,31.9004,31.9242,20400.0
2006-05-15 15:20:00,40.14,40.19,40.13,40.17,13000.0,31.9242,31.964,31.9163,31.9481,13000.0
2006-05-15 15:25:00,40.18,40.19,40.16,40.18,16200.0,31.9561,31.964,31.9402,31.9561,16200.0
2006-05-15 15:30:00,40.18,40.18,40.12,40.13,16700.0,31.9561,31.9561,31.9083,31.9163,16700.0
2006-05-15 15:35:00,40.14,40.22,40.1,40.21,23600.0,31.9242,31.9879,31.8924,31.9799,23600.0
2006-05-15 15:40:00,40.21,40.22,40.15,40.16,27200.0,31.9799,31.9879,31.9322,31.9402,27200.0
2006-05-15 15:45:00,40.17,40.22,40.17,40.22,24700.0,31.9481,31.9879,31.9481,31.9879,24700.0
2006-05-15 15:50:00,40.22,40.22,40.19,40.2,74900.0,31.9879,31.9879,31.964,31.972,74900.0
2006-05-15 15:55:00,40.21,40.22,40.17,40.2,78500.0,31.9799,31.9879,31.9481,31.972,78500.0
2006-05-16 09:30:00,38.79,39.12,38.79,39.12,5200.0,30.8506,31.113,30.8506,31.113,5200.0
2006-05-16 09:35:00,39.04,39.5,39.03,39.22,422700.0,31.0494,31.4152,31.0414,31.1925,422700.0
2006-05-16 09:40:00,39.19,39.25,38.95,39.0,237400.0,31.1687,31.2164,30.9778,31.0176,237400.0
2006-05-16 09:45:00,39.0,39.26,38.95,39.1,211400.0,31.0176,31.2244,30.9778,31.0971,211400.0
2006-05-16 09:50:00,39.1,39.1,38.79,38.82,250600.0,31.0971,31.0971,30.8506,30.8744,250600.0
2006-05-16 09:55:00,39.0,39.0,38.62,38.79,220500.0,31.0176,31.0176,30.7154,30.8506,220500.0
2006-05-16 10:00:00,38.77,38.78,38.45,38.53,191800.0,30.8347,30.8426,30.5801,30.6438,191800.0
2006-05-16 10:05:00,38.53,38.53,38.3,38.41,295100.0,30.6438,30.6438,30.4609,30.5483,295100.0
2006-05-16 10:10:00,38.39,38.53,38.3,38.43,190600.0,30.5324,30.6438,30.4609,30.5642,190600.0
2006-05-16 10:15:00,38.43,38.64,38.39,38.54,172700.0,30.5642,30.7313,30.5324,30.6517,172700.0
2006-05-16 10:20:00,38.58,38.6,38.31,38.37,146700.0,30.6835,30.6994,30.4688,30.5165,146700.0
2006-05-16 10:25:00,38.37,38.48,38.24,38.26,45800.0,30.5165,30.604,30.4131,30.429,45800.0
2006-05-16 10:30:00,38.25,38.26,38.15,38.18,142300.0,30.4211,30.429,30.3416,30.3654,142300.0
2006-05-16 10:35:00,38.18,38.25,38.05,38.21,195900.0,30.3654,30.4211,30.262,30.3893,195900.0
2006-05-16 10:40:00,38.21,38.51,38.13,38.21,210900.0,30.3893,30.6279,30.3256,30.3893,210900.0
2006-05-16 10:45:00,38.22,38.27,38.19,38.23,92200.0,30.3972,30.437,30.3734,30.4052,92200.0
2006-05-16 10:50:00,38.23,38.26,38.15,38.25,115200.0,30.4052,30.429,30.3416,30.4211,115200.0
2006-05-16 10:55:00,38.25,38.26,38.2,38.21,191100.0,30.4211,30.429,30.3813,30.3893,191100.0
2006-05-16 11:00:00,38.21,38.36,38.21,38.36,104300.0,30.3893,30.5086,30.3893,30.5086,104300.0
2006-05-16 11:05:00,38.38,38.47,38.34,38.34,109700.0,30.5245,30.5961,30.4927,30.4927,109700.0
2006-05-16 11:10:00,38.35,38.39,38.32,38.37,88100.0,30.5006,30.5324,30.4768,30.5165,88100.0
2006-05-16 11:15:00,38.37,38.37,38.25,38.26,66700.0,30.5165,30.5165,30.4211,30.429,66700.0
2006-05-16 11:20:00,38.26,38.26,38.15,38.2,111500.0,30.429,30.429,30.3416,30.3813,111500.0
2006-05-16 11:25:00,38.2,38.23,38.16,38.2,67200.0,30.3813,30.4052,30.3495,30.3813,67200.0
2006-05-16 11:30:00,38.2,38.21,38.17,38.17,19200.0,30.3813,30.3893,30.3575,30.3575,19200.0
2006-05-16 11:35:00,38.17,38.24,38.17,38.23,65900.0,30.3575,30.4131,30.3575,30.4052,65900.0
2006-05-16 11:40:00,38.23,38.24,38.19,38.21,170700.0,30.4052,30.4131,30.3734,30.3893,170700.0
2006-05-16 11:45:00,38.2,38.29,38.2,38.28,50000.0,30.3813,30.4529,30.3813,30.4449,50000.0
2006-05-16 11:50:00,38.27,38.28,38.25,38.25,20700.0,30.437,30.4449,30.4211,30.4211,20700.0
2006-05-16 11:55:00,38.26,38.32,38.26,38.26,35100.0,30.429,30.4768,30.429,30.429,35100.0
2006-05-16 12:00:00,38.27,38.27,38.24,38.25,25000.0,30.437,30.437,30.4131,30.4211,25000.0
2006-05-16 12:05:00,38.26,38.28,38.25,38.28,26800.0,30.429,30.4449,30.4211,30.4449,26800.0
2006-05-16 12:10:00,38.28,38.3,38.25,38.29,41300.0,30.4449,30.4609,30.4211,30.4529,41300.0
2006-05-16 12:15:00,38.29,38.29,38.27,38.27,16200.0,30.4529,30.4529,30.437,30.437,16200.0
2006-05-16 12:20:00,38.27,38.27,38.15,38.16,64600.0,30.437,30.437,30.3416,30.3495,64600.0
2006-05-16 12:25:00,38.15,38.16,37.99,38.01,81900.0,30.3416,30.3495,30.2143,30.2302,81900.0
2006-05-16 12:30:00,38.01,38.02,37.93,37.93,36300.0,30.2302,30.2382,30.1666,30.1666,36300.0
2006-05-16 12:35:00,37.93,37.93,37.64,37.65,93500.0,30.1666,30.1666,29.9359,29.9439,93500.0
2006-05-16 12:40:00,37.67,37.7,37.6,37.61,73600.0,29.9598,29.9837,29.9041,29.9121,73600.0
2006-05-16 12:45:00,37.6,37.61,37.3,37.45,147700.0,29.9041,29.9121,29.6655,29.7848,147700.0
2006-05-16 12:50:00,37.45,37.56,37.42,37.45,117300.0,29.7848,29.8723,29.761,29.7848,117300.0
2006-05-16 12:55:00,37.45,37.54,37.39,37.5,42000.0,29.7848,29.8564,29.7371,29.8246,42000.0
2006-05-16 13:00:00,37.45,37.59,37.45,37.58,73200.0,29.7848,29.8962,29.7848,29.8882,73200.0
2006-05-16 13:05:00,37.59,37.59,37.55,37.59,53600.0,29.8962,29.8962,29.8644,29.8962,53600.0
2006-05-16 13:10:00,37.6,37.62,37.58,37.61,114400.0,29.9041,29.92,29.8882,29.9121,114400.0
2006-05-16 13:15:00,37.6,37.6,37.54,37.54,94200.0,29.9041,29.9041,29.8564,29.8564,94200.0
2006-05-16 13:20:00,37.55,37.55,37.45,37.45,56500.0,29.8644,29.8644,29.7848,29.7848,56500.0
2006-05-16 13:25:00,37.45,37.45,37.22,37.22,101900.0,29.7848,29.7848,29.6019,29.6019,101900.0
2006-05-16 13:30:00,37.2,37.23,37.03,37.07,203700.0,29.586,29.6099,29.4508,29.4826,203700.0
2006-05-16 13:35:00,37.08,37.32,37.08,37.28,116000.0,29.4906,29.6814,29.4906,29.6496,116000.0
2006-05-16 13:40:00,37.25,37.26,37.19,37.26,47000.0,29.6258,29.6337,29.578,29.6337,47000.0
2006-05-16 13:45:00,37.26,37.27,37.25,37.27,238900.0,29.6337,29.6417,29.6258,29.6417,238900.0
2006-05-16 13:50:00,37.26,37.27,37.23,37.27,100800.0,29.6337,29.6417,29.6099,29.6417,100800.0
2006-05-16 13:55:00,37.27,37.48,37.27,37.46,80000.0,29.6417,29.8087,29.6417,29.7928,80000.0
2006-05-16 14:00:00,37.45,37.45,37.36,37.37,28500.0,29.7848,29.7848,29.7132,29.7212,28500.0
2006-05-16 14:05:00,37.37,37.49,37.37,37.46,30500.0,29.7212,29.8166,29.7212,29.7928,30500.0
2006-05-16 14:10:00,37.44,37.53,37.44,37.52,48300.0,29.7769,29.8485,29.7769,29.8405,48300.0
2006-05-16 14:15:00,37.53,37.53,37.47,37.47,31500.0,29.8485,29.8485,29.8007,29.8007,31500.0
2006-05-16 14:20:00,37.46,37.47,37.42,37.44,62000.0,29.7928,29.8007,29.761,29.7769,62000.0
2006-05-16 14:25:00,37.45,37.48,37.42,37.47,30500.0,29.7848,29.8087,29.761,29.8007,30500.0
2006-05-16 14:30:00,37.48,37.48,37.43,37.43,35000.0,29.8087,29.8087,29.7689,29.7689,35000.0
2006-05-16 14:35:00,37.45,37.45,37.39,37.39,17000.0,29.7848,29.7848,29.7371,29.7371,17000.0
2006-05-16 14:40:00,37.38,37.39,37.35,37.35,34600.0,29.7292,29.7371,29.7053,29.7053,34600.0
2006-05-16 14:45:00,37.35,37.43,37.34,37.41,49100.0,29.7053,29.7689,29.6973,29.753,49100.0
2006-05-16 14:50:00,37.42,37.43,37.38,37.38,18400.0,29.761,29.7689,29.7292,29.7292,18400.0
2006-05-16 14:55:00,37.38,37.4,37.37,37.4,24300.0,29.7292,29.7451,29.7212,29.7451,24300.0
2006-05-16 15:00:00,37.4,37.42,37.39,37.42,39000.0,29.7451,29.761,29.7371,29.761,39000.0
2006-05-16 15:05:00,37.42,37.42,37.38,37.39,24900.0,29.761,29.761,29.7292,29.7371,24900.0
2006-05-16 15:10:00,37.39,37.45,37.39,37.45,41000.0,29.7371,29.7848,29.7371,29.7848,41000.0
2006-05-16 15:15:00,37.45,37.45,37.41,37.42,42000.0,29.7848,29.7848,29.753,29.761,42000.0
2006-05-16 15:20:00,37.41,37.42,37.4,37.4,66700.0,29.753,29.761,29.7451,29.7451,66700.0
2006-05-16 15:25:00,37.4,37.41,37.38,37.39,96300.0,29.7451,29.753,29.7292,29.7371,96300.0
2006-05-16 15:30:00,37.39,37.44,37.39,37.44,43100.0,29.7371,29.7769,29.7371,29.7769,43100.0
2006-05-16 15:35:00,37.44,37.59,37.44,37.57,65200.0,29.7769,29.8962,29.7769,29.8803,65200.0
2006-05-16 15:40:00,37.57,37.59,37.55,37.58,76400.0,29.8803,29.8962,29.8644,29.8882,76400.0
2006-05-16 15:45:00,37.59,37.59,37.47,37.5,106200.0,29.8962,29.8962,29.8007,29.8246,106200.0
2006-05-16 15:50:00,37.5,37.6,37.5,37.55,123800.0,29.8246,29.9041,29.8246,29.8644,123800.0
2006-05-16 15:55:00,37.55,37.56,37.52,37.53,81300.0,29.8644,29.8723,29.8405,29.8485,81300.0
2006-05-17 09:30:00,37.02,37.18,37.02,37.15,95400.0,29.4428,29.5701,29.4428,29.5462,95400.0
2006-05-17 09:35:00,37.15,37.32,37.15,37.32,59400.0,29.5462,29.6814,29.5462,29.6814,59400.0
2006-05-17 09:40:00,37.32,37.35,37.3,37.34,97200.0,29.6814,29.7053,29.6655,29.6973,97200.0
2006-05-17 09:45:00,37.35,37.54,37.35,37.5,90500.0,29.7053,29.8564,29.7053,29.8246,90500.0
2006-05-17 09:50:00,37.5,37.64,37.5,37.58,93700.0,29.8246,29.9359,29.8246,29.8882,93700.0
2006-05-17 09:55:00,37.58,37.67,37.57,37.6,33600.0,29.8882,29.9598,29.8803,29.9041,33600.0
2006-05-17 10:00:00,37.61,37.84,37.61,37.71,87100.0,29.9121,30.095,29.9121,29.9916,87100.0
2006-05-17 10:05:00,37.7,37.77,37.64,37.72,67400.0,29.9837,30.0393,29.9359,29.9996,67400.0
2006-05-17 10:10:00,37.71,37.72,37.56,37.57,53800.0,29.9916,29.9996,29.8723,29.8803,53800.0
2006-05-17 10:15:00,37.56,37.57,37.49,37.55,121800.0,29.8723,29.8803,29.8166,29.8644,121800.0
2006-05-17 10:20:00,37.55,37.55,37.49,37.53,70700.0,29.8644,29.8644,29.8166,29.8485,70700.0
2006-05-17 10:25:00,37.52,37.52,37.5,37.52,27200.0,29.8405,29.8405,29.8246,29.8405,27200.0
2006-05-17 10:30:00,37.53,37.7,37.53,37.69,34100.0,29.8485,29.9837,29.8485,29.9757,34100.0
2006-05-17 10:35:00,37.68,37.68,37.53,37.53,12900.0,29.9678,29.9678,29.8485,29.8485,12900.0
2006-05-17 10:40:00,37.53,37.57,37.5,37.57,19700.0,29.8485,29.8803,29.8246,29.8803,19700.0
2006-05-17 10:45:00,37.57,37.6,37.55,37.55,7300.0,29.8803,29.9041,29.8644,29.8644,7300.0
2006-05-17 10:50:00,37.54,37.57,37.5,37.55,28900.0,29.8564,29.8803,29.8246,29.8644,28900.0
2006-05-17 10:55:00,37.55,37.55,37.51,37.52,5700.0,29.8644,29.8644,29.8325,29.8405,5700.0
2006-05-17 11:00:00,37.51,37.54,37.38,37.38,35300.0,29.8325,29.8564,29.7292,29.7292,35300.0
2006-05-17 11:05:00,37.42,37.42,37.12,37.12,29000.0,29.761,29.761,29.5224,29.5224,29000.0
2006-05-17 11:10:00,37.1,37.16,37.07,37.14,49200.0,29.5065,29.5542,29.4826,29.5383,49200.0
2006-05-17 11:15:00,37.14,37.14,37.05,37.05,9500.0,29.5383,29.5383,29.4667,29.4667,9500.0
2006-05-17 11:20:00,37.05,37.15,37.04,37.15,13300.0,29.4667,29.5462,29.4587,29.5462,13300.0
2006-05-17 11:25:00,37.13,37.13,37.11,37.12,6000.0,29.5303,29.5303,29.5144,29.5224,6000.0
2006-05-17 11:30:00,37.11,37.14,37.1,37.14,66800.0,29.5144,29.5383,29.5065,29.5383,66800.0
2006-05-17 11:35:00,37.14,37.28,37.14,37.26,13900.0,29.5383,29.6496,29.5383,29.6337,13900.0
2006-05-17 11:40:00,37.25,37.36,37.25,37.36,18700.0,29.6258,29.7132,29.6258,29.7132,18700.0
2006-05-17 11:45:00,37.39,37.4,37.35,37.37,6800.0,29.7371,29.7451,29.7053,29.7212,6800.0
2006-05-17 11:50:00,37.37,37.37,37.23,37.23,12900.0,29.7212,29.7212,29.6099,29.6099,12900.0
2006-05-17 11:55:00,37.2,37.26,37.2,37.26,13100.0,29.586,29.6337,29.586,29.6337,13100.0
2006-05-17 12:00:00,37.26,37.27,37.25,37.26,4600.0,29.6337,29.6417,29.6258,29.6337,4600.0
2006-05-17 12:05:00,37.27,37.28,37.25,37.27,8200.0,29.6417,29.6496,29.6258,29.6417,8200.0
2006-05-17 12:10:00,37.27,37.3,37.26,37.3,16900.0,29.6417,29.6655,29.6337,29.6655,16900.0
2006-05-17 12:15:00,37.3,37.36,37.3,37.33,9800.0,29.6655,29.7132,29.6655,29.6894,9800.0
2006-05-17 12:20:00,37.33,37.33,37.32,37.33,3100.0,29.6894,29.6894,29.6814,29.6894,3100.0
2006-05-17 12:25:00,37.31,37.33,37.31,37.32,7500.0,29.6735,29.6894,29.6735,29.6814,7500.0
2006-05-17 12:30:00,37.32,37.35,37.32,37.34,8200.0,29.6814,29.7053,29.6814,29.6973,8200.0
2006-05-17 12:35:00,37.34,37.4,37.34,37.39,8900.0,29.6973,29.7451,29.6973,29.7371,8900.0
2006-05-17 12:40:00,37.39,37.39,37.37,37.38,1800.0,29.7371,29.7371,29.7212,29.7292,1800.0
2006-05-17 12:45:00,37.36,37.37,37.34,37.36,3600.0,29.7132,29.7212,29.6973,29.7132,3600.0
2006-05-17 12:50:00,37.35,37.35,37.31,37.32,5000.0,29.7053,29.7053,29.6735,29.6814,5000.0
2006-05-17 12:55:00,37.31,37.33,37.3,37.32,2500.0,29.6735,29.6894,29.6655,29.6814,2500.0
2006-05-17 13:00:00,37.31,37.32,37.22,37.23,11800.0,29.6735,29.6814,29.6019,29.6099,11800.0
2006-05-17 13:05:00,37.22,37.22,37.09,37.18,39000.0,29.6019,29.6019,29.4985,29.5701,39000.0
2006-05-17 13:10:00,37.19,37.23,37.19,37.22,6500.0,29.578,29.6099,29.578,29.6019,6500.0
2006-05-17 13:15:00,37.23,37.24,37.17,37.17,4400.0,29.6099,29.6178,29.5621,29.5621,4400.0
2006-05-17 13:20:00,37.16,37.17,37.09,37.17,28200.0,29.5542,29.5621,29.4985,29.5621,28200.0
2006-05-17 13:25:00,37.18,37.32,37.18,37.31,18600.0,29.5701,29.6814,29.5701,29.6735,18600.0
2006-05-17 13:30:00,37.31,37.36,37.31,37.33,12600.0,29.6735,29.7132,29.6735,29.6894,12600.0
2006-05-17 13:35:00,37.33,37.35,37.31,37.34,8700.0,29.6894,29.7053,29.6735,29.6973,8700.0
2006-05-17 13:40:00,37.32,37.36,37.3,37.36,13100.0,29.6814,29.7132,29.6655,29.7132,13100.0
2006-05-17 13:45:00,37.36,37.48,37.36,37.48,9800.0,29.7132,29.8087,29.7132,29.8087,9800.0
2006-05-17 13:50:00,37.5,37.54,37.48,37.53,10800.0,29.8246,29.8564,29.8087,29.8485,10800.0
2006-05-17 13:55:00,37.53,37.58,37.53,37.55,15500.0,29.8485,29.8882,29.8485,29.8644,15500.0
2006-05-17 14:00:00,37.55,37.6,37.55,37.58,16200.0,29.8644,29.9041,29.8644,29.8882,16200.0
2006-05-17 14:05:00,37.58,37.62,37.57,37.57,26300.0,29.8882,29.92,29.8803,29.8803,26300.0
2006-05-17 14:10:00,37.57,37.57,37.48,37.48,40500.0,29.8803,29.8803,29.8087,29.8087,40500.0
2006-05-17 14:15:00,37.49,37.49,37.4,37.4,24900.0,29.8166,29.8166,29.7451,29.7451,24900.0
2006-05-17 14:20:00,37.41,37.45,37.41,37.45,9700.0,29.753,29.7848,29.753,29.7848,9700.0
2006-05-17 14:25:00,37.45,37.47,37.45,37.46,3500.0,29.7848,29.8007,29.7848,29.7928,3500.0
2006-05-17 14:30:00,37.47,37.47,37.43,37.43,9500.0,29.8007,29.8007,29.7689,29.7689,9500.0
2006-05-17 14:35:00,37.43,37.47,37.42,37.46,13500.0,29.7689,29.8007,29.761,29.7928,13500.0
2006-05-17 14:40:00,37.46,37.46,37.36,37.36,13900.0,29.7928,29.7928,29.7132,29.7132,13900.0
2006-05-17 14:45:00,37.35,37.36,37.34,37.34,36400.0,29.7053,29.7132,29.6973,29.6973,36400.0
2006-05-17 14:50:00,37.32,37.32,37.19,37.2,44600.0,29.6814,29.6814,29.578,29.586,44600.0
2006-05-17 14:55:00,37.21,37.24,37.17,37.18,10600.0,29.594,29.6178,29.5621,29.5701,10600.0
2006-05-17 15:00:00,37.17,37.17,37.09,37.1,14800.0,29.5621,29.5621,29.4985,29.5065,14800.0
2006-05-17 15:05:00,37.1,37.27,37.1,37.27,28100.0,29.5065,29.6417,29.5065,29.6417,28100.0
2006-05-17 15:10:00,37.26,37.26,37.09,37.11,21800.0,29.6337,29.6337,29.4985,29.5144,21800.0
2006-05-17 15:15:00,37.1,37.1,37.02,37.07,42400.0,29.5065,29.5065,29.4428,29.4826,42400.0
2006-05-17 15:20:00,37.09,37.09,37.05,37.08,7000.0,29.4985,29.4985,29.4667,29.4906,7000.0
2006-05-17 15:25:00,37.07,37.12,37.03,37.12,17700.0,29.4826,29.5224,29.4508,29.5224,17700.0
2006-05-17 15:30:00,37.11,37.13,37.1,37.1,30100.0,29.5144,29.5303,29.5065,29.5065,30100.0
2006-05-17 15:35:00,37.09,37.1,36.98,37.04,62700.0,29.4985,29.5065,29.411,29.4587,62700.0
2006-05-17 15:40:00,37.04,37.04,36.99,36.99,22100.0,29.4587,29.4587,29.419,29.419,22100.0
2006-05-17 15:45:00,36.99,37.0,36.88,36.88,24800.0,29.419,29.4269,29.3315,29.3315,24800.0
2006-05-17 15:50:00,36.88,36.94,36.88,36.9,68800.0,29.3315,29.3792,29.3315,29.3474,68800.0
2006-05-17 15:55:00,36.88,36.92,36.85,36.85,78100.0,29.3315,29.3633,29.3076,29.3076,78100.0
2006-05-18 09:30:00,36.97,37.21,36.97,37.21,37400.0,29.4031,29.594,29.4031,29.594,37400.0
2006-05-18 09:35:00,37.21,37.37,37.17,37.3,96500.0,29.594,29.7212,29.5621,29.6655,96500.0
2006-05-18 09:40:00,37.3,37.35,37.3,37.33,29200.0,29.6655,29.7053,29.6655,29.6894,29200.0
2006-05-18 09:45:00,37.29,37.33,37.27,37.32,25100.0,29.6576,29.6894,29.6417,29.6814,25100.0
2006-05-18 09:50:00,37.34,37.4,37.33,37.38,54900.0,29.6973,29.7451,29.6894,29.7292,54900.0
2006-05-18 09:55:00,37.37,37.47,37.35,37.45,22300.0,29.7212,29.8007,29.7053,29.7848,22300.0
2006-05-18 10:00:00,37.46,37.56,37.46,37.52,37900.0,29.7928,29.8723,29.7928,29.8405,37900.0
2006-05-18 10:05:00,37.52,37.53,37.51,37.53,46200.0,29.8405,29.8485,29.8325,29.8485,46200.0
2006-05-18 10:10:00,37.52,37.57,37.45,37.47,38800.0,29.8405,29.8803,29.7848,29.8007,38800.0
2006-05-18 10:15:00,37.46,37.47,37.43,37.43,11000.0,29.7928,29.8007,29.7689,29.7689,11000.0
2006-05-18 10:20:00,37.43,37.43,37.38,37.4,5700.0,29.7689,29.7689,29.7292,29.7451,5700.0
2006-05-18 10:25:00,37.38,37.4,37.36,37.37,12400.0,29.7292,29.7451,29.7132,29.7212,12400.0
2006-05-18 10:30:00,37.37,37.37,37.35,37.35,6300.0,29.7212,29.7212,29.7053,29.7053,6300.0
2006-05-18 10:35:00,37.35,37.36,37.31,37.31,10100.0,29.7053,29.7132,29.6735,29.6735,10100.0
2006-05-18 10:40:00,37.31,37.31,37.19,37.19,18300.0,29.6735,29.6735,29.578,29.578,18300.0
2006-05-18 10:45:00,37.2,37.24,37.18,37.24,14200.0,29.586,29.6178,29.5701,29.6178,14200.0
2006-05-18 10:50:00,37.25,37.25,37.19,37.19,11600.0,29.6258,29.6258,29.578,29.578,11600.0
2006-05-18 10:55:00,37.19,37.34,37.16,37.33,30700.0,29.578,29.6973,29.5542,29.6894,30700.0
2006-05-18 11:00:00,37.34,37.34,37.27,37.28,23100.0,29.6973,29.6973,29.6417,29.6496,23100.0
2006-05-18 11:05:00,37.29,37.29,37.23,37.23,17300.0,29.6576,29.6576,29.6099,29.6099,17300.0
2006-05-18 11:10:00,37.21,37.24,37.18,37.18,5400.0,29.594,29.6178,29.5701,29.5701,5400.0
2006-05-18 11:15:00,37.17,37.18,37.1,37.11,13600.0,29.5621,29.5701,29.5065,29.5144,13600.0
2006-05-18 11:20:00,37.11,37.19,37.11,37.15,32600.0,29.5144,29.578,29.5144,29.5462,32600.0
2006-05-18 11:25:00,37.15,37.22,37.13,37.21,24900.0,29.5462,29.6019,29.5303,29.594,24900.0
2006-05-18 11:30:00,37.22,37.22,37.18,37.18,10200.0,29.6019,29.6019,29.5701,29.5701,10200.0
2006-05-18 11:35:00,37.18,37.18,37.09,37.09,10700.0,29.5701,29.5701,29.4985,29.4985,10700.0
2006-05-18 11:40:00,37.08,37.09,37.06,37.06,9200.0,29.4906,29.4985,29.4747,29.4747,9200.0
2006-05-18 11:45:00,37.07,37.1,37.05,37.09,56000.0,29.4826,29.5065,29.4667,29.4985,56000.0
2006-05-18 11:50:00,37.09,37.1,37.05,37.09,30000.0,29.4985,29.5065,29.4667,29.4985,30000.0
2006-05-18 11:55:00,37.08,37.09,37.05,37.09,11300.0,29.4906,29.4985,29.4667,29.4985,11300.0
2006-05-18 12:00:00,37.07,37.1,37.07,37.09,35000.0,29.4826,29.5065,29.4826,29.4985,35000.0
2006-05-18 12:05:00,37.1,37.17,37.1,37.17,14800.0,29.5065,29.5621,29.5065,29.5621,14800.0
2006-05-18 12:10:00,37.18,37.18,37.13,37.15,5800.0,29.5701,29.5701,29.5303,29.5462,5800.0
2006-05-18 12:15:00,37.16,37.17,37.11,37.12,5800.0,29.5542,29.5621,29.5144,29.5224,5800.0
2006-05-18 12:20:00,37.09,37.09,37.07,37.09,3700.0,29.4985,29.4985,29.4826,29.4985,3700.0
2006-05-18 12:25:00,37.08,37.11,37.08,37.11,1700.0,29.4906,29.5144,29.4906,29.5144,1700.0
2006-05-18 12:30:00,37.11,37.11,37.09,37.1,1900.0,29.5144,29.5144,29.4985,29.5065,1900.0
2006-05-18 12:35:00,37.1,37.1,37.1,37.1,4500.0,29.5065,29.5065,29.5065,29.5065,4500.0
2006-05-18 12:40:00,37.1,37.1,37.06,37.06,6400.0,29.5065,29.5065,29.4747,29.4747,6400.0
2006-05-18 12:45:00,37.07,37.08,37.06,37.06,6300.0,29.4826,29.4906,29.4747,29.4747,6300.0
2006-05-18 12:50:00,37.07,37.1,37.07,37.09,26100.0,29.4826,29.5065,29.4826,29.4985,26100.0
2006-05-18 12:55:00,37.1,37.13,37.09,37.11,4200.0,29.5065,29.5303,29.4985,29.5144,4200.0
2006-05-18 13:00:00,37.12,37.18,37.11,37.16,5700.0,29.5224,29.5701,29.5144,29.5542,5700.0
2006-05-18 13:05:00,37.13,37.15,37.1,37.1,14900.0,29.5303,29.5462,29.5065,29.5065,14900.0
2006-05-18 13:10:00,37.1,37.14,37.08,37.08,11100.0,29.5065,29.5383,29.4906,29.4906,11100.0
2006-05-18 13:15:00,37.07,37.09,37.07,37.08,28200.0,29.4826,29.4985,29.4826,29.4906,28200.0
2006-05-18 13:20:00,37.08,37.08,37.08,37.08,1800.0,29.4906,29.4906,29.4906,29.4906,1800.0
2006-05-18 13:25:00,37.08,37.12,37.08,37.12,8900.0,29.4906,29.5224,29.4906,29.5224,8900.0
2006-05-18 13:30:00,37.1,37.15,37.1,37.15,15300.0,29.5065,29.5462,29.5065,29.5462,15300.0
2006-05-18 13:35:00,37.15,37.24,37.15,37.22,26700.0,29.5462,29.6178,29.5462,29.6019,26700.0
2006-05-18 13:40:00,37.22,37.28,37.21,37.27,30700.0,29.6019,29.6496,29.594,29.6417,30700.0
2006-05-18 13:45:00,37.28,37.3,37.28,37.28,6300.0,29.6496,29.6655,29.6496,29.6496,6300.0
2006-05-18 13:50:00,37.3,37.3,37.21,37.22,41400.0,29.6655,29.6655,29.594,29.6019,41400.0
2006-05-18 13:55:00,37.22,37.23,37.21,37.22,6300.0,29.6019,29.6099,29.594,29.6019,6300.0
2006-05-18 14:00:00,37.23,37.28,37.23,37.28,4800.0,29.6099,29.6496,29.6099,29.6496,4800.0
2006-05-18 14:05:00,37.28,37.32,37.27,37.3,8100.0,29.6496,29.6814,29.6417,29.6655,8100.0
2006-05-18 14:10:00,37.31,37.34,37.3,37.33,6600.0,29.6735,29.6973,29.6655,29.6894,6600.0
2006-05-18 14:15:00,37.32,37.35,37.3,37.32,8200.0,29.6814,29.7053,29.6655,29.6814,8200.0
2006-05-18 14:20:00,37.32,37.34,37.32,37.34,7200.0,29.6814,29.6973,29.6814,29.6973,7200.0
2006-05-18 14:25:00,37.34,37.37,37.33,37.34,15600.0,29.6973,29.7212,29.6894,29.6973,15600.0
2006-05-18 14:30:00,37.35,37.36,37.34,37.34,11900.0,29.7053,29.7132,29.6973,29.6973,11900.0
2006-05-18 14:35:00,37.36,37.38,37.34,37.38,12700.0,29.7132,29.7292,29.6973,29.7292,12700.0
2006-05-18 14:40:00,37.36,37.37,37.35,37.36,21900.0,29.7132,29.7212,29.7053,29.7132,21900.0
2006-05-18 14:45:00,37.37,37.37,37.3,37.3,21200.0,29.7212,29.7212,29.6655,29.6655,21200.0
2006-05-18 14:50:00,37.3,37.35,37.25,37.26,61300.0,29.6655,29.7053,29.6258,29.6337,61300.0
2006-05-18 14:55:00,37.26,37.26,37.19,37.2,6000.0,29.6337,29.6337,29.578,29.586,6000.0
2006-05-18 15:00:00,37.2,37.21,37.19,37.19,7200.0,29.586,29.594,29.578,29.578,7200.0
2006-05-18 15:05:00,37.17,37.18,37.16,37.17,6000.0,29.5621,29.5701,29.5542,29.5621,6000.0
2006-05-18 15:10:00,37.16,37.16,37.15,37.15,3400.0,29.5542,29.5542,29.5462,29.5462,3400.0
2006-05-18 15:15:00,37.15,37.16,37.14,37.15,7600.0,29.5462,29.5542,29.5383,29.5462,7600.0
2006-05-18 15:20:00,37.14,37.14,37.13,37.13,10000.0,29.5383,29.5383,29.5303,29.5303,10000.0
2006-05-18 15:25:00,37.12,37.16,37.12,37.16,27900.0,29.5224,29.5542,29.5224,29.5542,27900.0
2006-05-18 15:30:00,37.16,37.24,37.16,37.21,15700.0,29.5542,29.6178,29.5542,29.594,15700.0
2006-05-18 15:35:00,37.2,37.2,37.12,37.19,14600.0,29.586,29.586,29.5224,29.578,14600.0
2006-05-18 15:40:00,37.19,37.23,37.12,37.14,22300.0,29.578,29.6099,29.5224,29.5383,22300.0
2006-05-18 15:45:00,37.13,37.13,37.02,37.08,63600.0,29.5303,29.5303,29.4428,29.4906,63600.0
2006-05-18 15:50:00,37.08,37.08,37.0,37.08,36800.0,29.4906,29.4906,29.4269,29.4906,36800.0
2006-05-18 15:55:00,37.06,37.12,37.06,37.1,43100.0,29.4747,29.5224,29.4747,29.5065,43100.0
2006-05-19 09:30:00,36.8,36.8,36.66,36.7,48100.0,29.2679,29.2679,29.1565,29.1883,48100.0
2006-05-19 09:35:00,36.74,36.8,36.72,36.72,13500.0,29.2201,29.2679,29.2042,29.2042,13500.0
2006-05-19 09:40:00,36.72,36.76,36.71,36.73,5800.0,29.2042,29.2361,29.1963,29.2122,5800.0
2006-05-19 09:45:00,36.74,36.81,36.72,36.81,26200.0,29.2201,29.2758,29.2042,29.2758,26200.0
2006-05-19 09:50:00,36.81,36.81,36.8,36.8,4000.0,29.2758,29.2758,29.2679,29.2679,4000.0
2006-05-19 09:55:00,36.77,36.86,36.77,36.86,25400.0,29.244,29.3156,29.244,29.3156,25400.0
2006-05-19 10:00:00,36.89,36.98,36.89,36.98,10000.0,29.3394,29.411,29.3394,29.411,10000.0
2006-05-19 10:05:00,36.98,37.0,36.93,36.95,14900.0,29.411,29.4269,29.3713,29.3872,14900.0
2006-05-19 10:10:00,36.95,36.97,36.91,36.95,5600.0,29.3872,29.4031,29.3554,29.3872,5600.0
2006-05-19 10:15:00,36.95,37.1,36.95,37.1,23800.0,29.3872,29.5065,29.3872,29.5065,23800.0
2006-05-19 10:20:00,37.09,37.17,37.09,37.17,19900.0,29.4985,29.5621,29.4985,29.5621,19900.0
2006-05-19 10:25:00,37.17,37.2,37.17,37.2,14500.0,29.5621,29.586,29.5621,29.586,14500.0
2006-05-19 10:30:00,37.19,37.24,37.19,37.23,17900.0,29.578,29.6178,29.578,29.6099,17900.0
2006-05-19 10:35:00,37.24,37.25,37.15,37.24,24900.0,29.6178,29.6258,29.5462,29.6178,24900.0
2006-05-19 10:40:00,37.23,37.25,37.23,37.23,51300.0,29.6099,29.6258,29.6099,29.6099,51300.0
2006-05-19 10:45:00,37.24,37.24,37.18,37.2,13600.0,29.6178,29.6178,29.5701,29.586,13600.0
2006-05-19 10:50:00,37.21,37.21,37.1,37.1,34100.0,29.594,29.594,29.5065,29.5065,34100.0
2006-05-19 10:55:00,37.1,37.11,37.1,37.1,29400.0,29.5065,29.5144,29.5065,29.5065,29400.0
2006-05-19 11:00:00,37.08,37.08,37.04,37.04,6100.0,29.4906,29.4906,29.4587,29.4587,6100.0
2006-05-19 11:05:00,37.0,37.03,36.96,36.96,3000.0,29.4269,29.4508,29.3951,29.3951,3000.0
2006-05-19 11:10:00,36.97,36.97,36.95,36.96,9300.0,29.4031,29.4031,29.3872,29.3951,9300.0
2006-05-19 11:15:00,36.96,36.97,36.96,36.96,6800.0,29.3951,29.4031,29.3951,29.3951,6800.0
2006-05-19 11:20:00,36.96,37.01,36.96,36.96,11200.0,29.3951,29.4349,29.3951,29.3951,11200.0
2006-05-19 11:25:00,36.97,37.02,36.97,36.99,3700.0,29.4031,29.4428,29.4031,29.419,3700.0
2006-05-19 11:30:00,37.0,37.0,36.97,36.97,2300.0,29.4269,29.4269,29.4031,29.4031,2300.0
2006-05-19 11:35:00,36.96,36.96,36.92,36.93,4200.0,29.3951,29.3951,29.3633,29.3713,4200.0
2006-05-19 11:40:00,36.92,37.01,36.91,37.0,18900.0,29.3633,29.4349,29.3554,29.4269,18900.0
2006-05-19 11:45:00,37.0,37.01,37.0,37.01,1300.0,29.4269,29.4349,29.4269,29.4349,1300.0
2006-05-19 11:50:00,37.01,37.01,36.98,36.98,4900.0,29.4349,29.4349,29.411,29.411,4900.0
2006-05-19 11:55:00,36.98,36.99,36.98,36.98,3400.0,29.411,29.419,29.411,29.411,3400.0
2006-05-19 12:00:00,36.98,37.0,36.96,36.99,15200.0,29.411,29.4269,29.3951,29.419,15200.0
2006-05-19 12:05:00,36.99,36.99,36.98,36.98,3200.0,29.419,29.419,29.411,29.411,3200.0
2006-05-19 12:10:00,36.95,36.99,36.95,36.98,11300.0,29.3872,29.419,29.3872,29.411,11300.0
2006-05-19 12:15:00,36.98,36.99,36.97,36.98,9500.0,29.411,29.419,29.4031,29.411,9500.0
2006-05-19 12:20:00,36.98,36.99,36.97,36.98,4300.0,29.411,29.419,29.4031,29.411,4300.0
2006-05-19 12:25:00,36.98,36.99,36.97,36.99,9700.0,29.411,29.419,29.4031,29.419,9700.0
2006-05-19 12:30:00,36.99,37.05,36.99,37.05,37300.0,29.419,29.4667,29.419,29.4667,37300.0
2006-05-19 12:35:00,37.05,37.12,37.02,37.12,24100.0,29.4667,29.5224,29.4428,29.5224,24100.0
2006-05-19 12:40:00,37.12,37.12,37.07,37.1,11400.0,29.5224,29.5224,29.4826,29.5065,11400.0
2006-05-19 12:45:00,37.1,37.16,37.09,37.14,10700.0,29.5065,29.5542,29.4985,29.5383,10700.0
2006-05-19 12:50:00,37.14,37.17,37.14,37.17,6900.0,29.5383,29.5621,29.5383,29.5621,6900.0
2006-05-19 12:55:00,37.17,37.27,37.17,37.19,31000.0,29.5621,29.6417,29.5621,29.578,31000.0
2006-05-19 13:00:00,37.19,37.19,37.14,37.16,18600.0,29.578,29.578,29.5383,29.5542,18600.0
2006-05-19 13:05:00,37.16,37.17,37.14,37.14,6900.0,29.5542,29.5621,29.5383,29.5383,6900.0
2006-05-19 13:10:00,37.14,37.18,37.14,37.18,5700.0,29.5383,29.5701,29.5383,29.5701,5700.0
2006-05-19 13:15:00,37.19,37.2,37.18,37.19,6200.0,29.578,29.586,29.5701,29.578,6200.0
2006-05-19 13:20:00,37.2,37.2,37.17,37.18,54400.0,29.586,29.586,29.5621,29.5701,54400.0
2006-05-19 13:25:00,37.17,37.21,37.15,37.16,86700.0,29.5621,29.594,29.5462,29.5542,86700.0
2006-05-19 13:30:00,37.16,37.16,37.13,37.13,4800.0,29.5542,29.5542,29.5303,29.5303,4800.0
2006-05-19 13:35:00,37.13,37.17,37.13,37.15,19200.0,29.5303,29.5621,29.5303,29.5462,19200.0
2006-05-19 13:40:00,37.16,37.22,37.16,37.21,60300.0,29.5542,29.6019,29.5542,29.594,60300.0
2006-05-19 13:45:00,37.21,37.22,37.19,37.2,28200.0,29.594,29.6019,29.578,29.586,28200.0
2006-05-19 13:50:00,37.2,37.23,37.2,37.21,13500.0,29.586,29.6099,29.586,29.594,13500.0
2006-05-19 13:55:00,37.21,37.22,37.2,37.2,7800.0,29.594,29.6019,29.586,29.586,7800.0
2006-05-19 14:00:00,37.21,37.21,37.2,37.2,6700.0,29.594,29.594,29.586,29.586,6700.0
2006-05-19 14:05:00,37.21,37.21,37.2,37.2,7500.0,29.594,29.594,29.586,29.586,7500.0
2006-05-19 14:10:00,37.2,37.21,37.17,37.19,6500.0,29.586,29.594,29.5621,29.578,6500.0
2006-05-19 14:15:00,37.19,37.2,37.15,37.15,5700.0,29.578,29.586,29.5462,29.5462,5700.0
2006-05-19 14:20:00,37.16,37.17,37.16,37.17,7200.0,29.5542,29.5621,29.5542,29.5621,7200.0
2006-05-19 14:25:00,37.17,37.17,37.16,37.16,2600.0,29.5621,29.5621,29.5542,29.5542,2600.0
2006-05-19 14:30:00,37.16,37.2,37.16,37.18,11000.0,29.5542,29.586,29.5542,29.5701,11000.0
2006-05-19 14:35:00,37.18,37.19,37.14,37.15,7700.0,29.5701,29.578,29.5383,29.5462,7700.0
2006-05-19 14:40:00,37.16,37.16,37.15,37.15,7000.0,29.5542,29.5542,29.5462,29.5462,7000.0
2006-05-19 14:45:00,37.16,37.16,37.14,37.14,8600.0,29.5542,29.5542,29.5383,29.5383,8600.0
2006-05-19 14:50:00,37.13,37.14,37.11,37.11,5700.0,29.5303,29.5383,29.5144,29.5144,5700.0
2006-05-19 14:55:00,37.11,37.11,37.01,37.02,4400.0,29.5144,29.5144,29.4349,29.4428,4400.0
2006-05-19 15:00:00,37.02,37.05,37.02,37.02,1500.0,29.4428,29.4667,29.4428,29.4428,1500.0
2006-05-19 15:05:00,37.02,37.02,36.98,36.98,4700.0,29.4428,29.4428,29.411,29.411,4700.0
2006-05-19 15:10:00,36.98,36.98,36.95,36.97,14800.0,29.411,29.411,29.3872,29.4031,14800.0
2006-05-19 15:15:00,36.95,36.97,36.95,36.95,8700.0,29.3872,29.4031,29.3872,29.3872,8700.0
2006-05-19 15:20:00,36.96,36.97,36.94,36.97,18700.0,29.3951,29.4031,29.3792,29.4031,18700.0
2006-05-19 15:25:00,36.96,36.97,36.95,36.95,9200.0,29.3951,29.4031,29.3872,29.3872,9200.0
2006-05-19 15:30:00,36.95,36.97,36.95,36.96,23100.0,29.3872,29.4031,29.3872,29.3951,23100.0
2006-05-19 15:35:00,36.96,36.96,36.89,36.95,21100.0,29.3951,29.3951,29.3394,29.3872,21100.0
2006-05-19 15:40:00,36.95,37.05,36.95,37.05,22000.0,29.3872,29.4667,29.3872,29.4667,22000.0
2006-05-19 15:45:00,37.06,37.11,37.05,37.11,10500.0,29.4747,29.5144,29.4667,29.5144,10500.0
2006-05-19 15:50:00,37.1,37.18,37.1,37.18,36200.0,29.5065,29.5701,29.5065,29.5701,36200.0
2006-05-19 15:55:00,37.18,37.22,37.15,37.21,130500.0,29.5701,29.6019,29.5462,29.594,130500.0
2006-05-22 09:30:00,36.21,36.4,36.21,36.37,54900.0,28.7986,28.9497,28.7986,28.9259,54900.0
2006-05-22 09:35:00,36.37,36.56,36.37,36.52,54600.0,28.9259,29.077,28.9259,29.0452,54600.0
2006-05-22 09:40:00,36.56,36.58,36.5,36.51,33200.0,29.077,29.0929,29.0293,29.0372,33200.0
2006-05-22 09:45:00,36.5,36.5,36.33,36.35,55100.0,29.0293,29.0293,28.8941,28.91,55100.0
2006-05-22 09:50:00,36.35,36.45,36.34,36.45,54900.0,28.91,28.9895,28.902,28.9895,54900.0
2006-05-22 09:55:00,36.45,36.59,36.44,36.59,31400.0,28.9895,29.1009,28.9816,29.1009,31400.0
2006-05-22 10:00:00,36.63,36.63,36.38,36.39,39100.0,29.1327,29.1327,28.9338,28.9418,39100.0
2006-05-22 10:05:00,36.39,36.44,36.37,36.37,18800.0,28.9418,28.9816,28.9259,28.9259,18800.0
2006-05-22 10:10:00,36.37,36.43,36.36,36.39,29800.0,28.9259,28.9736,28.9179,28.9418,29800.0
2006-05-22 10:15:00,36.38,36.43,36.38,36.4,35000.0,28.9338,28.9736,28.9338,28.9497,35000.0
2006-05-22 10:20:00,36.4,36.44,36.37,36.37,26600.0,28.9497,28.9816,28.9259,28.9259,26600.0
2006-05-22 10:25:00,36.36,36.38,36.35,36.35,22000.0,28.9179,28.9338,28.91,28.91,22000.0
2006-05-22 10:30:00,36.35,36.38,36.31,36.38,22000.0,28.91,28.9338,28.8782,28.9338,22000.0
2006-05-22 10:35:00,36.38,36.43,36.38,36.41,28400.0,28.9338,28.9736,28.9338,28.9577,28400.0
2006-05-22 10:40:00,36.4,36.47,36.4,36.44,48700.0,28.9497,29.0054,28.9497,28.9816,48700.0
2006-05-22 10:45:00,36.44,36.47,36.43,36.46,14400.0,28.9816,29.0054,28.9736,28.9975,14400.0
2006-05-22 10:50:00,36.45,36.48,36.44,36.48,65300.0,28.9895,29.0134,28.9816,29.0134,65300.0
2006-05-22 10:55:00,36.48,36.52,36.48,36.51,20700.0,29.0134,29.0452,29.0134,29.0372,20700.0
2006-05-22 11:00:00,36.51,36.52,36.47,36.47,47500.0,29.0372,29.0452,29.0054,29.0054,47500.0
2006-05-22 11:05:00,36.47,36.48,36.42,36.42,22200.0,29.0054,29.0134,28.9656,28.9656,22200.0
2006-05-22 11:10:00,36.42,36.44,36.4,36.4,17000.0,28.9656,28.9816,28.9497,28.9497,17000.0
2006-05-22 11:15:00,36.4,36.4,36.26,36.26,24000.0,28.9497,28.9497,28.8384,28.8384,24000.0
2006-05-22 11:20:00,36.27,36.29,36.25,36.25,36800.0,28.8463,28.8623,28.8304,28.8304,36800.0
2006-05-22 11:25:00,36.25,36.26,36.16,36.17,35100.0,28.8304,28.8384,28.7589,28.7668,35100.0
2006-05-22 11:30:00,36.17,36.24,36.17,36.21,14500.0,28.7668,28.8225,28.7668,28.7986,14500.0
2006-05-22 11:35:00,36.21,36.22,36.15,36.2,81600.0,28.7986,28.8066,28.7509,28.7907,81600.0
2006-05-22 11:40:00,36.2,36.2,36.09,36.09,17300.0,28.7907,28.7907,28.7032,28.7032,17300.0
2006-05-22 11:45:00,36.07,36.14,36.02,36.1,25000.0,28.6873,28.743,28.6475,28.7111,25000.0
2006-05-22 11:50:00,36.09,36.1,36.02,36.05,26700.0,28.7032,28.7111,28.6475,28.6714,26700.0
2006-05-22 11:55:00,36.05,36.09,36.01,36.08,15600.0,28.6714,28.7032,28.6396,28.6952,15600.0
2006-05-22 12:00:00,36.08,36.09,36.04,36.08,15800.0,28.6952,28.7032,28.6634,28.6952,15800.0
2006-05-22 12:05:00,36.09,36.14,36.05,36.13,26000.0,28.7032,28.743,28.6714,28.735,26000.0
2006-05-22 12:10:00,36.13,36.18,36.12,36.18,28300.0,28.735,28.7748,28.727,28.7748,28300.0
2006-05-22 12:15:00,36.18,36.19,36.16,36.16,14600.0,28.7748,28.7827,28.7589,28.7589,14600.0
2006-05-22 12:20:00,36.17,36.18,36.11,36.12,13200.0,28.7668,28.7748,28.7191,28.727,13200.0
2006-05-22 12:25:00,36.12,36.15,36.12,36.14,15300.0,28.727,28.7509,28.727,28.743,15300.0
2006-05-22 12:30:00,36.14,36.19,36.13,36.16,21000.0,28.743,28.7827,28.735,28.7589,21000.0
2006-05-22 12:35:00,36.14,36.22,36.12,36.22,23700.0,28.743,28.8066,28.727,28.8066,23700.0
2006-05-22 12:40:00,36.22,36.25,36.21,36.25,4500.0,28.8066,28.8304,28.7986,28.8304,4500.0
2006-05-22 12:45:00,36.25,36.37,36.25,36.35,22800.0,28.8304,28.9259,28.8304,28.91,22800.0
2006-05-22 12:50:00,36.37,36.42,36.34,36.41,20100.0,28.9259,28.9656,28.902,28.9577,20100.0
2006-05-22 12:55:00,36.42,36.44,36.4,36.4,33900.0,28.9656,28.9816,28.9497,28.9497,33900.0
2006-05-22 13:00:00,36.4,36.41,36.34,36.35,27500.0,28.9497,28.9577,28.902,28.91,27500.0
2006-05-22 13:05:00,36.36,36.37,36.33,36.35,29300.0,28.9179,28.9259,28.8941,28.91,29300.0
2006-05-22 13:10:00,36.36,36.39,36.35,36.38,8600.0,28.9179,28.9418,28.91,28.9338,8600.0
2006-05-22 13:15:00,36.39,36.4,36.38,36.39,91600.0,28.9418,28.9497,28.9338,28.9418,91600.0
2006-05-22 13:20:00,36.39,36.41,36.35,36.41,6100.0,28.9418,28.9577,28.91,28.9577,6100.0
2006-05-22 13:25:00,36.41,36.43,36.38,36.4,14300.0,28.9577,28.9736,28.9338,28.9497,14300.0
2006-05-22 13:30:00,36.42,36.42,36.36,36.38,12200.0,28.9656,28.9656,28.9179,28.9338,12200.0
2006-05-22 13:35:00,36.38,36.38,36.36,36.37,5900.0,28.9338,28.9338,28.9179,28.9259,5900.0
2006-05-22 13:40:00,36.38,36.4,36.36,36.38,55000.0,28.9338,28.9497,28.9179,28.9338,55000.0
2006-05-22 13:45:00,36.37,36.38,36.34,36.36,11400.0,28.9259,28.9338,28.902,28.9179,11400.0
2006-05-22 13:50:00,36.35,36.36,36.33,36.35,13200.0,28.91,28.9179,28.8941,28.91,13200.0
2006-05-22 13:55:00,36.34,36.34,36.22,36.24,27300.0,28.902,28.902,28.8066,28.8225,27300.0
2006-05-22 14:00:00,36.22,36.24,36.2,36.2,17600.0,28.8066,28.8225,28.7907,28.7907,17600.0
2006-05-22 14:05:00,36.2,36.21,36.13,36.13,10500.0,28.7907,28.7986,28.735,28.735,10500.0
2006-05-22 14:10:00,36.14,36.24,36.14,36.2,35000.0,28.743,28.8225,28.743,28.7907,35000.0
2006-05-22 14:15:00,36.19,36.28,36.19,36.27,16800.0,28.7827,28.8543,28.7827,28.8463,16800.0
2006-05-22 14:20:00,36.25,36.27,36.19,36.2,13300.0,28.8304,28.8463,28.7827,28.7907,13300.0
2006-05-22 14:25:00,36.2,36.22,36.19,36.19,7500.0,28.7907,28.8066,28.7827,28.7827,7500.0
2006-05-22 14:30:00,36.19,36.3,36.19,36.28,35900.0,28.7827,28.8702,28.7827,28.8543,35900.0
2006-05-22 14:35:00,36.26,36.31,36.22,36.3,24100.0,28.8384,28.8782,28.8066,28.8702,24100.0
2006-05-22 14:40:00,36.3,36.3,36.23,36.23,23700.0,28.8702,28.8702,28.8145,28.8145,23700.0
2006-05-22 14:45:00,36.23,36.23,36.15,36.15,14200.0,28.8145,28.8145,28.7509,28.7509,14200.0
2006-05-22 14:50:00,36.18,36.2,36.17,36.2,15500.0,28.7748,28.7907,28.7668,28.7907,15500.0
2006-05-22 14:55:00,36.2,36.2,36.14,36.14,10200.0,28.7907,28.7907,28.743,28.743,10200.0
2006-05-22 15:00:00,36.15,36.27,36.13,36.27,29000.0,28.7509,28.8463,28.735,28.8463,29000.0
2006-05-22 15:05:00,36.26,36.32,36.25,36.32,27400.0,28.8384,28.8861,28.8304,28.8861,27400.0
2006-05-22 15:10:00,36.32,36.37,36.32,36.35,18300.0,28.8861,28.9259,28.8861,28.91,18300.0
2006-05-22 15:15:00,36.35,36.36,36.25,36.33,42600.0,28.91,28.9179,28.8304,28.8941,42600.0
2006-05-22 15:20:00,36.33,36.38,36.3,36.38,21000.0,28.8941,28.9338,28.8702,28.9338,21000.0
2006-05-22 15:25:00,36.38,36.46,36.38,36.44,106400.0,28.9338,28.9975,28.9338,28.9816,106400.0
2006-05-22 15:30:00,36.43,36.51,36.43,36.51,79900.0,28.9736,29.0372,28.9736,29.0372,79900.0
2006-05-22 15:35:00,36.51,36.54,36.49,36.5,54800.0,29.0372,29.0611,29.0213,29.0293,54800.0
2006-05-22 15:40:00,36.51,36.52,36.49,36.51,22800.0,29.0372,29.0452,29.0213,29.0372,22800.0
2006-05-22 15:45:00,36.51,36.51,36.49,36.49,94200.0,29.0372,29.0372,29.0213,29.0213,94200.0
2006-05-22 15:50:00,36.49,36.51,36.43,36.5,198200.0,29.0213,29.0372,28.9736,29.0293,198200.0
2006-05-22 15:55:00,36.5,36.51,36.45,36.45,68500.0,29.0293,29.0372,28.9895,28.9895,68500.0
2006-05-23 09:30:00,36.69,36.81,36.65,36.68,40600.0,29.1804,29.2758,29.1486,29.1724,40600.0
2006-05-23 09:35:00,36.66,36.73,36.62,36.71,20700.0,29.1565,29.2122,29.1247,29.1963,20700.0
2006-05-23 09:40:00,36.71,36.77,36.69,36.75,21700.0,29.1963,29.244,29.1804,29.2281,21700.0
2006-05-23 09:45:00,36.75,36.75,36.65,36.69,18600.0,29.2281,29.2281,29.1486,29.1804,18600.0
2006-05-23 09:50:00,36.68,36.73,36.68,36.69,4400.0,29.1724,29.2122,29.1724,29.1804,4400.0
2006-05-23 09:55:00,36.73,36.75,36.7,36.7,9700.0,29.2122,29.2281,29.1883,29.1883,9700.0
2006-05-23 10:00:00,36.7,36.7,36.68,36.68,20600.0,29.1883,29.1883,29.1724,29.1724,20600.0
2006-05-23 10:05:00,36.69,36.7,36.65,36.67,11400.0,29.1804,29.1883,29.1486,29.1645,11400.0
2006-05-23 10:10:00,36.65,36.69,36.62,36.69,32500.0,29.1486,29.1804,29.1247,29.1804,32500.0
2006-05-23 10:15:00,36.67,36.69,36.65,36.65,6400.0,29.1645,29.1804,29.1486,29.1486,6400.0
2006-05-23 10:20:00,36.64,36.65,36.62,36.65,12000.0,29.1406,29.1486,29.1247,29.1486,12000.0
2006-05-23 10:25:00,36.65,36.7,36.64,36.7,20800.0,29.1486,29.1883,29.1406,29.1883,20800.0
2006-05-23 10:30:00,36.72,36.77,36.72,36.76,17200.0,29.2042,29.244,29.2042,29.2361,17200.0
2006-05-23 10:35:00,36.76,36.77,36.74,36.75,10700.0,29.2361,29.244,29.2201,29.2281,10700.0
2006-05-23 10:40:00,36.75,36.76,36.74,36.75,6700.0,29.2281,29.2361,29.2201,29.2281,6700.0
2006-05-23 10:45:00,36.75,36.77,36.75,36.76,7100.0,29.2281,29.244,29.2281,29.2361,7100.0
2006-05-23 10:50:00,36.77,36.77,36.75,36.76,9900.0,29.244,29.244,29.2281,29.2361,9900.0
2006-05-23 10:55:00,36.76,36.76,36.69,36.7,112600.0,29.2361,29.2361,29.1804,29.1883,112600.0
2006-05-23 11:00:00,36.7,36.72,36.7,36.72,4900.0,29.1883,29.2042,29.1883,29.2042,4900.0
2006-05-23 11:05:00,36.71,36.73,36.69,36.7,2500.0,29.1963,29.2122,29.1804,29.1883,2500.0
2006-05-23 11:10:00,36.7,36.7,36.56,36.58,25000.0,29.1883,29.1883,29.077,29.0929,25000.0
2006-05-23 11:15:00,36.57,36.58,36.5,36.51,5200.0,29.0849,29.0929,29.0293,29.0372,5200.0
2006-05-23 11:20:00,36.51,36.51,36.49,36.49,4000.0,29.0372,29.0372,29.0213,29.0213,4000.0
2006-05-23 11:25:00,36.5,36.56,36.49,36.52,13500.0,29.0293,29.077,29.0213,29.0452,13500.0
2006-05-23 11:30:00,36.53,36.53,36.5,36.51,5100.0,29.0531,29.0531,29.0293,29.0372,5100.0
2006-05-23 11:35:00,36.53,36.57,36.53,36.56,6000.0,29.0531,29.0849,29.0531,29.077,6000.0
2006-05-23 11:40:00,36.55,36.57,36.55,36.57,5300.0,29.069,29.0849,29.069,29.0849,5300.0
2006-05-23 11:45:00,36.59,36.6,36.55,36.57,6900.0,29.1009,29.1088,29.069,29.0849,6900.0
2006-05-23 11:50:00,36.57,36.57,36.56,36.57,7300.0,29.0849,29.0849,29.077,29.0849,7300.0
2006-05-23 11:55:00,36.57,36.58,36.57,36.57,5600.0,29.0849,29.0929,29.0849,29.0849,5600.0
2006-05-23 12:00:00,36.58,36.58,36.56,36.56,4100.0,29.0929,29.0929,29.077,29.077,4100.0
2006-05-23 12:05:00,36.57,36.58,36.56,36.57,4500.0,29.0849,29.0929,29.077,29.0849,4500.0
2006-05-23 12:10:00,36.57,36.59,36.57,36.59,3600.0,29.0849,29.1009,29.0849,29.1009,3600.0
2006-05-23 12:15:00,36.57,36.61,36.5,36.59,26100.0,29.0849,29.1168,29.0293,29.1009,26100.0
2006-05-23 12:20:00,36.59,36.62,36.58,36.58,4100.0,29.1009,29.1247,29.0929,29.0929,4100.0
2006-05-23 12:25:00,36.58,36.59,36.58,36.59,2300.0,29.0929,29.1009,29.0929,29.1009,2300.0
2006-05-23 12:30:00,36.61,36.61,36.6,36.61,900.0,29.1168,29.1168,29.1088,29.1168,900.0
2006-05-23 12:35:00,36.59,36.61,36.59,36.6,1400.0,29.1009,29.1168,29.1009,29.1088,1400.0
2006-05-23 12:40:00,36.6,36.6,36.57,36.58,2800.0,29.1088,29.1088,29.0849,29.0929,2800.0
2006-05-23 12:45:00,36.58,36.58,36.57,36.58,700.0,29.0929,29.0929,29.0849,29.0929,700.0
2006-05-23 12:50:00,36.57,36.57,36.52,36.54,5100.0,29.0849,29.0849,29.0452,29.0611,5100.0
2006-05-23 12:55:00,36.54,36.56,36.51,36.56,4600.0,29.0611,29.077,29.0372,29.077,4600.0
2006-05-23 13:00:00,36.56,36.56,36.56,36.56,400.0,29.077,29.077,29.077,29.077,400.0
2006-05-23 13:05:00,36.56,36.56,36.51,36.52,14300.0,29.077,29.077,29.0372,29.0452,14300.0
2006-05-23 13:10:00,36.52,36.52,36.51,36.52,3200.0,29.0452,29.0452,29.0372,29.0452,3200.0
2006-05-23 13:15:00,36.52,36.52,36.51,36.52,5400.0,29.0452,29.0452,29.0372,29.0452,5400.0
2006-05-23 13:20:00,36.52,36.52,36.51,36.52,5400.0,29.0452,29.0452,29.0372,29.0452,5400.0
2006-05-23 13:25:00,36.52,36.53,36.52,36.53,2800.0,29.0452,29.0531,29.0452,29.0531,2800.0
2006-05-23 13:30:00,36.53,36.53,36.53,36.53,2700.0,29.0531,29.0531,29.0531,29.0531,2700.0
2006-05-23 13:35:00,36.53,36.53,36.51,36.51,4800.0,29.0531,29.0531,29.0372,29.0372,4800.0
2006-05-23 13:40:00,36.52,36.52,36.45,36.46,14400.0,29.0452,29.0452,28.9895,28.9975,14400.0
2006-05-23 13:45:00,36.46,36.46,36.45,36.45,1100.0,28.9975,28.9975,28.9895,28.9895,1100.0
2006-05-23 13:50:00,36.44,36.45,36.43,36.43,1600.0,28.9816,28.9895,28.9736,28.9736,1600.0
2006-05-23 13:55:00,36.43,36.43,36.35,36.36,18600.0,28.9736,28.9736,28.91,28.9179,18600.0
2006-05-23 14:00:00,36.35,36.36,36.35,36.36,8200.0,28.91,28.9179,28.91,28.9179,8200.0
2006-05-23 14:05:00,36.37,36.39,36.37,36.39,1400.0,28.9259,28.9418,28.9259,28.9418,1400.0
2006-05-23 14:10:00,36.39,36.44,36.39,36.44,1600.0,28.9418,28.9816,28.9418,28.9816,1600.0
2006-05-23 14:15:00,36.44,36.47,36.44,36.47,2900.0,28.9816,29.0054,28.9816,29.0054,2900.0
2006-05-23 14:20:00,36.45,36.47,36.45,36.46,3700.0,28.9895,29.0054,28.9895,28.9975,3700.0
2006-05-23 14:25:00,36.46,36.47,36.45,36.45,3900.0,28.9975,29.0054,28.9895,28.9895,3900.0
2006-05-23 14:30:00,36.45,36.49,36.45,36.49,7700.0,28.9895,29.0213,28.9895,29.0213,7700.0
2006-05-23 14:35:00,36.49,36.49,36.38,36.38,5600.0,29.0213,29.0213,28.9338,28.9338,5600.0
2006-05-23 14:40:00,36.38,36.4,36.37,36.39,4200.0,28.9338,28.9497,28.9259,28.9418,4200.0
2006-05-23 14:45:00,36.39,36.4,36.36,36.37,4400.0,28.9418,28.9497,28.9179,28.9259,4400.0
2006-05-23 14:50:00,36.37,36.37,36.36,36.37,1100.0,28.9259,28.9259,28.9179,28.9259,1100.0
2006-05-23 14:55:00,36.37,36.38,36.36,36.38,3600.0,28.9259,28.9338,28.9179,28.9338,3600.0
2006-05-23 15:00:00,36.38,36.39,36.37,36.39,2300.0,28.9338,28.9418,28.9259,28.9418,2300.0
2006-05-23 15:05:00,36.39,36.4,36.39,36.4,4300.0,28.9418,28.9497,28.9418,28.9497,4300.0
2006-05-23 15:10:00,36.4,36.42,36.37,36.41,15800.0,28.9497,28.9656,28.9259,28.9577,15800.0
2006-05-23 15:15:00,36.39,36.4,36.39,36.39,2100.0,28.9418,28.9497,28.9418,28.9418,2100.0
2006-05-23 15:20:00,36.39,36.4,36.38,36.39,3500.0,28.9418,28.9497,28.9338,28.9418,3500.0
2006-05-23 15:25:00,36.38,36.39,36.29,36.32,21600.0,28.9338,28.9418,28.8623,28.8861,21600.0
2006-05-23 15:30:00,36.33,36.33,36.29,36.3,12200.0,28.8941,28.8941,28.8623,28.8702,12200.0
2006-05-23 15:35:00,36.29,36.31,36.26,36.26,13600.0,28.8623,28.8782,28.8384,28.8384,13600.0
2006-05-23 15:40:00,36.25,36.25,36.15,36.17,20700.0,28.8304,28.8304,28.7509,28.7668,20700.0
2006-05-23 15:45:00,36.2,36.2,36.13,36.13,42700.0,28.7907,28.7907,28.735,28.735,42700.0
2006-05-23 15:50:00,36.12,36.12,36.06,36.07,47600.0,28.727,28.727,28.6793,28.6873,47600.0
2006-05-23 15:55:00,36.07,36.12,36.03,36.11,61100.0,28.6873,28.727,28.6555,28.7191,61100.0
2006-05-24 09:30:00,35.75,35.88,35.75,35.82,27200.0,28.4328,28.5362,28.4328,28.4885,27200.0
2006-05-24 09:35:00,35.79,35.81,35.74,35.8,23700.0,28.4646,28.4805,28.4248,28.4725,23700.0
2006-05-24 09:40:00,35.84,35.84,35.71,35.72,8500.0,28.5044,28.5044,28.401,28.4089,8500.0
2006-05-24 09:45:00,35.69,35.77,35.61,35.77,30800.0,28.3851,28.4487,28.3214,28.4487,30800.0
2006-05-24 09:50:00,35.75,35.75,35.66,35.68,33100.0,28.4328,28.4328,28.3612,28.3771,33100.0
2006-05-24 09:55:00,35.63,35.72,35.63,35.69,24300.0,28.3373,28.4089,28.3373,28.3851,24300.0
2006-05-24 10:00:00,35.7,35.72,35.64,35.65,15900.0,28.393,28.4089,28.3453,28.3532,15900.0
2006-05-24 10:05:00,35.64,35.67,35.6,35.67,55400.0,28.3453,28.3692,28.3135,28.3692,55400.0
2006-05-24 10:10:00,35.67,35.68,35.65,35.68,8700.0,28.3692,28.3771,28.3532,28.3771,8700.0
2006-05-24 10:15:00,35.66,35.68,35.66,35.68,6800.0,28.3612,28.3771,28.3612,28.3771,6800.0
2006-05-24 10:20:00,35.68,35.68,35.58,35.58,31400.0,28.3771,28.3771,28.2976,28.2976,31400.0
2006-05-24 10:25:00,35.61,35.68,35.6,35.65,19900.0,28.3214,28.3771,28.3135,28.3532,19900.0
2006-05-24 10:30:00,35.65,35.66,35.65,35.66,4000.0,28.3532,28.3612,28.3532,28.3612,4000.0
2006-05-24 10:35:00,35.66,35.8,35.66,35.79,16900.0,28.3612,28.4725,28.3612,28.4646,16900.0
2006-05-24 10:40:00,35.78,35.81,35.78,35.81,6900.0,28.4566,28.4805,28.4566,28.4805,6900.0
2006-05-24 10:45:00,35.81,35.81,35.72,35.72,13100.0,28.4805,28.4805,28.4089,28.4089,13100.0
2006-05-24 10:50:00,35.72,35.73,35.7,35.73,9000.0,28.4089,28.4169,28.393,28.4169,9000.0
2006-05-24 10:55:00,35.73,35.74,35.72,35.74,6000.0,28.4169,28.4248,28.4089,28.4248,6000.0
2006-05-24 11:00:00,35.74,35.8,35.74,35.78,15400.0,28.4248,28.4725,28.4248,28.4566,15400.0
2006-05-24 11:05:00,35.78,35.78,35.78,35.78,3200.0,28.4566,28.4566,28.4566,28.4566,3200.0
2006-05-24 11:10:00,35.77,35.81,35.77,35.81,5600.0,28.4487,28.4805,28.4487,28.4805,5600.0
2006-05-24 11:15:00,35.81,35.82,35.8,35.81,7400.0,28.4805,28.4885,28.4725,28.4805,7400.0
2006-05-24 11:20:00,35.8,35.82,35.79,35.8,9100.0,28.4725,28.4885,28.4646,28.4725,9100.0
2006-05-24 11:25:00,35.79,35.81,35.79,35.81,6100.0,28.4646,28.4805,28.4646,28.4805,6100.0
2006-05-24 11:30:00,35.81,35.81,35.81,35.81,2400.0,28.4805,28.4805,28.4805,28.4805,2400.0
2006-05-24 11:35:00,35.82,35.82,35.8,35.81,3100.0,28.4885,28.4885,28.4725,28.4805,3100.0
2006-05-24 11:40:00,35.81,35.81,35.78,35.79,7900.0,28.4805,28.4805,28.4566,28.4646,7900.0
2006-05-24 11:45:00,35.79,35.8,35.78,35.8,2800.0,28.4646,28.4725,28.4566,28.4725,2800.0
2006-05-24 11:50:00,35.8,35.8,35.71,35.71,8000.0,28.4725,28.4725,28.401,28.401,8000.0
2006-05-24 11:55:00,35.71,35.78,35.7,35.76,7800.0,28.401,28.4566,28.393,28.4407,7800.0
2006-05-24 12:00:00,35.76,35.79,35.75,35.79,2100.0,28.4407,28.4646,28.4328,28.4646,2100.0
2006-05-24 12:05:00,35.79,35.82,35.79,35.8,4100.0,28.4646,28.4885,28.4646,28.4725,4100.0
2006-05-24 12:10:00,35.79,35.81,35.78,35.78,5000.0,28.4646,28.4805,28.4566,28.4566,5000.0
2006-05-24 12:15:00,35.78,35.78,35.69,35.7,19400.0,28.4566,28.4566,28.3851,28.393,19400.0
2006-05-24 12:20:00,35.7,35.71,35.7,35.71,6600.0,28.393,28.401,28.393,28.401,6600.0
2006-05-24 12:25:00,35.71,35.71,35.59,35.59,58200.0,28.401,28.401,28.3055,28.3055,58200.0
2006-05-24 12:30:00,35.6,35.6,35.58,35.58,5400.0,28.3135,28.3135,28.2976,28.2976,5400.0
2006-05-24 12:35:00,35.57,35.57,35.55,35.56,1800.0,28.2896,28.2896,28.2737,28.2817,1800.0
2006-05-24 12:40:00,35.55,35.56,35.55,35.56,5900.0,28.2737,28.2817,28.2737,28.2817,5900.0
2006-05-24 12:45:00,35.56,35.56,35.47,35.49,49100.0,28.2817,28.2817,28.2101,28.226,49100.0
2006-05-24 12:50:00,35.49,35.52,35.49,35.51,11100.0,28.226,28.2499,28.226,28.2419,11100.0
2006-05-24 12:55:00,35.51,35.51,35.48,35.48,15400.0,28.2419,28.2419,28.218,28.218,15400.0
2006-05-24 13:00:00,35.47,35.51,35.47,35.5,16600.0,28.2101,28.2419,28.2101,28.2339,16600.0
2006-05-24 13:05:00,35.5,35.55,35.5,35.54,6800.0,28.2339,28.2737,28.2339,28.2658,6800.0
2006-05-24 13:10:00,35.54,35.59,35.54,35.58,3500.0,28.2658,28.3055,28.2658,28.2976,3500.0
2006-05-24 13:15:00,35.59,35.59,35.51,35.52,11800.0,28.3055,28.3055,28.2419,28.2499,11800.0
2006-05-24 13:20:00,35.51,35.55,35.5,35.5,14700.0,28.2419,28.2737,28.2339,28.2339,14700.0
2006-05-24 13:25:00,35.5,35.52,35.47,35.47,16900.0,28.2339,28.2499,28.2101,28.2101,16900.0
2006-05-24 13:30:00,35.48,35.48,35.41,35.42,9200.0,28.218,28.218,28.1624,28.1703,9200.0
2006-05-24 13:35:00,35.41,35.45,35.29,35.4,47100.0,28.1624,28.1942,28.0669,28.1544,47100.0
2006-05-24 13:40:00,35.41,35.46,35.41,35.45,5900.0,28.1624,28.2021,28.1624,28.1942,5900.0
2006-05-24 13:45:00,35.45,35.62,35.45,35.62,17900.0,28.1942,28.3294,28.1942,28.3294,17900.0
2006-05-24 13:50:00,35.59,35.62,35.59,35.6,5800.0,28.3055,28.3294,28.3055,28.3135,5800.0
2006-05-24 13:55:00,35.6,35.62,35.6,35.6,5300.0,28.3135,28.3294,28.3135,28.3135,5300.0
2006-05-24 14:00:00,35.59,35.67,35.56,35.64,14100.0,28.3055,28.3692,28.2817,28.3453,14100.0
2006-05-24 14:05:00,35.64,35.68,35.61,35.62,9300.0,28.3453,28.3771,28.3214,28.3294,9300.0
2006-05-24 14:10:00,35.61,35.67,35.61,35.67,3600.0,28.3214,28.3692,28.3214,28.3692,3600.0
2006-05-24 14:15:00,35.66,35.68,35.65,35.68,4100.0,28.3612,28.3771,28.3532,28.3771,4100.0
2006-05-24 14:20:00,35.7,35.73,35.7,35.71,7100.0,28.393,28.4169,28.393,28.401,7100.0
2006-05-24 14:25:00,35.7,35.72,35.68,35.69,8400.0,28.393,28.4089,28.3771,28.3851,8400.0
2006-05-24 14:30:00,35.7,35.73,35.69,35.71,5700.0,28.393,28.4169,28.3851,28.401,5700.0
2006-05-24 14:35:00,35.72,35.74,35.67,35.7,13600.0,28.4089,28.4248,28.3692,28.393,13600.0
2006-05-24 14:40:00,35.68,35.74,35.68,35.71,13000.0,28.3771,28.4248,28.3771,28.401,13000.0
2006-05-24 14:45:00,35.72,35.76,35.68,35.72,23000.0,28.4089,28.4407,28.3771,28.4089,23000.0
2006-05-24 14:50:00,35.72,35.75,35.7,35.71,21300.0,28.4089,28.4328,28.393,28.401,21300.0
2006-05-24 14:55:00,35.71,35.76,35.7,35.73,87300.0,28.401,28.4407,28.393,28.4169,87300.0
2006-05-24 15:00:00,35.7,35.72,35.7,35.71,14000.0,28.393,28.4089,28.393,28.401,14000.0
2006-05-24 15:05:00,35.71,35.71,35.67,35.67,13900.0,28.401,28.401,28.3692,28.3692,13900.0
2006-05-24 15:10:00,35.67,35.72,35.67,35.72,19300.0,28.3692,28.4089,28.3692,28.4089,19300.0
2006-05-24 15:15:00,35.72,35.75,35.7,35.7,63000.0,28.4089,28.4328,28.393,28.393,63000.0
2006-05-24 15:20:00,35.71,35.71,35.68,35.68,9800.0,28.401,28.401,28.3771,28.3771,9800.0
2006-05-24 15:25:00,35.68,35.68,35.66,35.67,12400.0,28.3771,28.3771,28.3612,28.3692,12400.0
2006-05-24 15:30:00,35.67,35.7,35.66,35.7,24200.0,28.3692,28.393,28.3612,28.393,24200.0
2006-05-24 15:35:00,35.7,35.71,35.69,35.71,21000.0,28.393,28.401,28.3851,28.401,21000.0
2006-05-24 15:40:00,35.71,35.71,35.67,35.68,27100.0,28.401,28.401,28.3692,28.3771,27100.0
2006-05-24 15:45:00,35.68,35.69,35.64,35.69,31200.0,28.3771,28.3851,28.3453,28.3851,31200.0
2006-05-24 15:50:00,35.68,35.7,35.64,35.66,47700.0,28.3771,28.393,28.3453,28.3612,47700.0
2006-05-24 15:55:00,35.66,35.69,35.61,35.61,55500.0,28.3612,28.3851,28.3214,28.3214,55500.0
2006-05-25 09:30:00,35.75,35.76,35.75,35.76,12100.0,28.4328,28.4407,28.4328,28.4407,12100.0
2006-05-25 09:35:00,35.76,35.87,35.75,35.75,8100.0,28.4407,28.5282,28.4328,28.4328,8100.0
2006-05-25 09:40:00,35.75,35.8,35.75,35.75,47700.0,28.4328,28.4725,28.4328,28.4328,47700.0
2006-05-25 09:45:00,35.79,35.83,35.75,35.81,10200.0,28.4646,28.4964,28.4328,28.4805,10200.0
2006-05-25 09:50:00,35.82,35.94,35.8,35.94,17600.0,28.4885,28.5839,28.4725,28.5839,17600.0
2006-05-25 09:55:00,35.92,36.15,35.92,36.11,15500.0,28.568,28.7509,28.568,28.7191,15500.0
2006-05-25 10:00:00,36.15,36.15,36.03,36.04,12900.0,28.7509,28.7509,28.6555,28.6634,12900.0
2006-05-25 10:05:00,36.0,36.07,36.0,36.03,5700.0,28.6316,28.6873,28.6316,28.6555,5700.0
2006-05-25 10:10:00,36.03,36.04,35.88,35.88,7300.0,28.6555,28.6634,28.5362,28.5362,7300.0
2006-05-25 10:15:00,35.88,35.92,35.87,35.87,11700.0,28.5362,28.568,28.5282,28.5282,11700.0
2006-05-25 10:20:00,35.86,35.87,35.75,35.81,20700.0,28.5203,28.5282,28.4328,28.4805,20700.0
2006-05-25 10:25:00,35.77,35.82,35.75,35.75,3300.0,28.4487,28.4885,28.4328,28.4328,3300.0
2006-05-25 10:30:00,35.77,35.77,35.75,35.75,7900.0,28.4487,28.4487,28.4328,28.4328,7900.0
2006-05-25 10:35:00,35.75,35.76,35.75,35.76,5300.0,28.4328,28.4407,28.4328,28.4407,5300.0
2006-05-25 10:40:00,35.75,35.8,35.75,35.8,12200.0,28.4328,28.4725,28.4328,28.4725,12200.0
2006-05-25 10:45:00,35.85,35.85,35.8,35.8,10200.0,28.5123,28.5123,28.4725,28.4725,10200.0
2006-05-25 10:50:00,35.81,35.84,35.8,35.83,11500.0,28.4805,28.5044,28.4725,28.4964,11500.0
2006-05-25 10:55:00,35.83,35.87,35.83,35.85,6300.0,28.4964,28.5282,28.4964,28.5123,6300.0
2006-05-25 11:00:00,35.85,35.88,35.84,35.88,6100.0,28.5123,28.5362,28.5044,28.5362,6100.0
2006-05-25 11:05:00,35.87,35.93,35.87,35.92,6300.0,28.5282,28.5759,28.5282,28.568,6300.0
2006-05-25 11:10:00,35.92,35.92,35.88,35.88,13500.0,28.568,28.568,28.5362,28.5362,13500.0
2006-05-25 11:15:00,35.88,35.88,35.87,35.88,2600.0,28.5362,28.5362,28.5282,28.5362,2600.0
2006-05-25 11:20:00,35.87,35.88,35.84,35.85,11500.0,28.5282,28.5362,28.5044,28.5123,11500.0
2006-05-25 11:25:00,35.85,35.89,35.84,35.87,7400.0,28.5123,28.5441,28.5044,28.5282,7400.0
2006-05-25 11:30:00,35.86,35.94,35.86,35.93,7500.0,28.5203,28.5839,28.5203,28.5759,7500.0
2006-05-25 11:35:00,35.93,35.99,35.93,35.97,12900.0,28.5759,28.6237,28.5759,28.6078,12900.0
2006-05-25 11:40:00,35.95,36.0,35.93,35.99,10300.0,28.5918,28.6316,28.5759,28.6237,10300.0
2006-05-25 11:45:00,35.97,36.03,35.97,36.02,7100.0,28.6078,28.6555,28.6078,28.6475,7100.0
2006-05-25 11:50:00,36.01,36.02,35.96,35.98,13000.0,28.6396,28.6475,28.5998,28.6157,13000.0
2006-05-25 11:55:00,35.98,36.01,35.93,35.95,10500.0,28.6157,28.6396,28.5759,28.5918,10500.0
2006-05-25 12:00:00,35.95,35.95,35.94,35.94,9300.0,28.5918,28.5918,28.5839,28.5839,9300.0
2006-05-25 12:05:00,35.94,35.95,35.9,35.91,9100.0,28.5839,28.5918,28.5521,28.56,9100.0
2006-05-25 12:10:00,35.9,35.92,35.87,35.87,13000.0,28.5521,28.568,28.5282,28.5282,13000.0
2006-05-25 12:15:00,35.88,35.88,35.81,35.82,11100.0,28.5362,28.5362,28.4805,28.4885,11100.0
2006-05-25 12:20:00,35.82,35.87,35.81,35.85,5700.0,28.4885,28.5282,28.4805,28.5123,5700.0
2006-05-25 12:25:00,35.84,35.88,35.83,35.83,8900.0,28.5044,28.5362,28.4964,28.4964,8900.0
2006-05-25 12:30:00,35.82,35.82,35.81,35.81,4200.0,28.4885,28.4885,28.4805,28.4805,4200.0
2006-05-25 12:35:00,35.82,35.83,35.79,35.79,6600.0,28.4885,28.4964,28.4646,28.4646,6600.0
2006-05-25 12:40:00,35.82,35.82,35.8,35.8,2300.0,28.4885,28.4885,28.4725,28.4725,2300.0
2006-05-25 12:45:00,35.81,35.83,35.8,35.81,5400.0,28.4805,28.4964,28.4725,28.4805,5400.0
2006-05-25 12:50:00,35.81,35.83,35.79,35.82,6100.0,28.4805,28.4964,28.4646,28.4885,6100.0
2006-05-25 12:55:00,35.81,35.89,35.8,35.89,10600.0,28.4805,28.5441,28.4725,28.5441,10600.0
2006-05-25 13:00:00,35.86,35.86,35.85,35.86,4600.0,28.5203,28.5203,28.5123,28.5203,4600.0
2006-05-25 13:05:00,35.85,35.89,35.85,35.85,14000.0,28.5123,28.5441,28.5123,28.5123,14000.0
2006-05-25 13:10:00,35.85,35.85,35.83,35.84,2300.0,28.5123,28.5123,28.4964,28.5044,2300.0
2006-05-25 13:15:00,35.83,35.85,35.83,35.83,4400.0,28.4964,28.5123,28.4964,28.4964,4400.0
2006-05-25 13:20:00,35.83,35.84,35.83,35.83,3800.0,28.4964,28.5044,28.4964,28.4964,3800.0
2006-05-25 13:25:00,35.84,35.84,35.81,35.81,2600.0,28.5044,28.5044,28.4805,28.4805,2600.0
2006-05-25 13:30:00,35.8,35.82,35.8,35.81,3200.0,28.4725,28.4885,28.4725,28.4805,3200.0
2006-05-25 13:35:00,35.81,35.82,35.81,35.82,3200.0,28.4805,28.4885,28.4805,28.4885,3200.0
2006-05-25 13:40:00,35.82,35.82,35.8,35.81,9000.0,28.4885,28.4885,28.4725,28.4805,9000.0
2006-05-25 13:45:00,35.8,35.86,35.8,35.83,11800.0,28.4725,28.5203,28.4725,28.4964,11800.0
2006-05-25 13:50:00,35.85,35.89,35.85,35.89,8300.0,28.5123,28.5441,28.5123,28.5441,8300.0
2006-05-25 13:55:00,35.87,35.89,35.87,35.87,6700.0,28.5282,28.5441,28.5282,28.5282,6700.0
2006-05-25 14:00:00,35.9,35.9,35.86,35.87,4000.0,28.5521,28.5521,28.5203,28.5282,4000.0
2006-05-25 14:05:00,35.86,35.89,35.85,35.89,7400.0,28.5203,28.5441,28.5123,28.5441,7400.0
2006-05-25 14:10:00,35.89,35.9,35.86,35.89,6300.0,28.5441,28.5521,28.5203,28.5441,6300.0
2006-05-25 14:15:00,35.89,35.92,35.88,35.89,9500.0,28.5441,28.568,28.5362,28.5441,9500.0
2006-05-25 14:20:00,35.89,35.9,35.86,35.89,10800.0,28.5441,28.5521,28.5203,28.5441,10800.0
2006-05-25 14:25:00,35.87,35.89,35.87,35.87,4900.0,28.5282,28.5441,28.5282,28.5282,4900.0
2006-05-25 14:30:00,35.87,35.88,35.87,35.87,19600.0,28.5282,28.5362,28.5282,28.5282,19600.0
2006-05-25 14:35:00,35.87,35.87,35.82,35.87,10400.0,28.5282,28.5282,28.4885,28.5282,10400.0
2006-05-25 14:40:00,35.87,35.87,35.85,35.86,8500.0,28.5282,28.5282,28.5123,28.5203,8500.0
2006-05-25 14:45:00,35.86,35.87,35.85,35.85,4000.0,28.5203,28.5282,28.5123,28.5123,4000.0
2006-05-25 14:50:00,35.86,35.87,35.85,35.87,8000.0,28.5203,28.5282,28.5123,28.5282,8000.0
2006-05-25 14:55:00,35.86,35.87,35.85,35.85,10600.0,28.5203,28.5282,28.5123,28.5123,10600.0
2006-05-25 15:00:00,35.85,35.85,35.78,35.78,7600.0,28.5123,28.5123,28.4566,28.4566,7600.0
2006-05-25 15:05:00,35.78,35.84,35.76,35.84,7300.0,28.4566,28.5044,28.4407,28.5044,7300.0
2006-05-25 15:10:00,35.82,35.85,35.82,35.85,3300.0,28.4885,28.5123,28.4885,28.5123,3300.0
2006-05-25 15:15:00,35.85,35.86,35.83,35.85,4100.0,28.5123,28.5203,28.4964,28.5123,4100.0
2006-05-25 15:20:00,35.85,35.86,35.83,35.86,19200.0,28.5123,28.5203,28.4964,28.5203,19200.0
2006-05-25 15:25:00,35.85,35.87,35.85,35.85,6000.0,28.5123,28.5282,28.5123,28.5123,6000.0
2006-05-25 15:30:00,35.85,35.87,35.84,35.87,4500.0,28.5123,28.5282,28.5044,28.5282,4500.0
2006-05-25 15:35:00,35.87,35.9,35.87,35.89,15700.0,28.5282,28.5521,28.5282,28.5441,15700.0
2006-05-25 15:40:00,35.89,35.9,35.88,35.89,5400.0,28.5441,28.5521,28.5362,28.5441,5400.0
2006-05-25 15:45:00,35.89,35.89,35.85,35.86,8700.0,28.5441,28.5441,28.5123,28.5203,8700.0
2006-05-25 15:50:00,35.85,35.96,35.85,35.92,20000.0,28.5123,28.5998,28.5123,28.568,20000.0
2006-05-25 15:55:00,35.92,35.93,35.92,35.93,11700.0,28.568,28.5759,28.568,28.5759,11700.0
2006-05-26 09:30:00,35.98,35.98,35.86,35.86,14300.0,28.6157,28.6157,28.5203,28.5203,14300.0
2006-05-26 09:35:00,35.86,35.9,35.81,35.83,13200.0,28.5203,28.5521,28.4805,28.4964,13200.0
2006-05-26 09:40:00,35.98,35.98,35.85,35.9,11900.0,28.6157,28.6157,28.5123,28.5521,11900.0
2006-05-26 09:45:00,35.9,35.91,35.84,35.85,22000.0,28.5521,28.56,28.5044,28.5123,22000.0
2006-05-26 09:50:00,35.84,35.84,35.8,35.8,4100.0,28.5044,28.5044,28.4725,28.4725,4100.0
2006-05-26 09:55:00,35.8,35.81,35.77,35.77,5400.0,28.4725,28.4805,28.4487,28.4487,5400.0
2006-05-26 10:00:00,35.76,35.77,35.72,35.73,7000.0,28.4407,28.4487,28.4089,28.4169,7000.0
2006-05-26 10:05:00,35.72,35.75,35.72,35.75,9400.0,28.4089,28.4328,28.4089,28.4328,9400.0
2006-05-26 10:10:00,35.74,35.74,35.64,35.65,8500.0,28.4248,28.4248,28.3453,28.3532,8500.0
2006-05-26 10:15:00,35.64,35.67,35.61,35.67,10400.0,28.3453,28.3692,28.3214,28.3692,10400.0
2006-05-26 10:20:00,35.66,35.66,35.62,35.62,8700.0,28.3612,28.3612,28.3294,28.3294,8700.0
2006-05-26 10:25:00,35.62,35.62,35.6,35.6,10400.0,28.3294,28.3294,28.3135,28.3135,10400.0
2006-05-26 10:30:00,35.6,35.62,35.57,35.58,10100.0,28.3135,28.3294,28.2896,28.2976,10100.0
2006-05-26 10:35:00,35.58,35.62,35.58,35.61,8900.0,28.2976,28.3294,28.2976,28.3214,8900.0
2006-05-26 10:40:00,35.61,35.61,35.59,35.6,2500.0,28.3214,28.3214,28.3055,28.3135,2500.0
2006-05-26 10:45:00,35.61,35.61,35.56,35.57,16700.0,28.3214,28.3214,28.2817,28.2896,16700.0
2006-05-26 10:50:00,35.57,35.58,35.56,35.58,10200.0,28.2896,28.2976,28.2817,28.2976,10200.0
2006-05-26 10:55:00,35.57,35.6,35.57,35.58,10000.0,28.2896,28.3135,28.2896,28.2976,10000.0
2006-05-26 11:00:00,35.59,35.59,35.58,35.59,6400.0,28.3055,28.3055,28.2976,28.3055,6400.0
2006-05-26 11:05:00,35.61,35.64,35.61,35.62,14300.0,28.3214,28.3453,28.3214,28.3294,14300.0
2006-05-26 11:10:00,35.61,35.62,35.61,35.62,2900.0,28.3214,28.3294,28.3214,28.3294,2900.0
2006-05-26 11:15:00,35.6,35.6,35.56,35.57,3000.0,28.3135,28.3135,28.2817,28.2896,3000.0
2006-05-26 11:20:00,35.57,35.6,35.57,35.59,10100.0,28.2896,28.3135,28.2896,28.3055,10100.0
2006-05-26 11:25:00,35.56,35.57,35.56,35.57,2700.0,28.2817,28.2896,28.2817,28.2896,2700.0
2006-05-26 11:30:00,35.57,35.59,35.57,35.57,2100.0,28.2896,28.3055,28.2896,28.2896,2100.0
2006-05-26 11:35:00,35.58,35.6,35.58,35.59,7500.0,28.2976,28.3135,28.2976,28.3055,7500.0
2006-05-26 11:40:00,35.59,35.59,35.57,35.58,3400.0,28.3055,28.3055,28.2896,28.2976,3400.0
2006-05-26 11:45:00,35.58,35.59,35.57,35.58,4300.0,28.2976,28.3055,28.2896,28.2976,4300.0
2006-05-26 11:50:00,35.57,35.6,35.57,35.58,4500.0,28.2896,28.3135,28.2896,28.2976,4500.0
2006-05-26 11:55:00,35.58,35.59,35.55,35.57,6800.0,28.2976,28.3055,28.2737,28.2896,6800.0
2006-05-26 12:00:00,35.56,35.57,35.54,35.56,7900.0,28.2817,28.2896,28.2658,28.2817,7900.0
2006-05-26 12:05:00,35.56,35.56,35.51,35.53,5900.0,28.2817,28.2817,28.2419,28.2578,5900.0
2006-05-26 12:10:00,35.53,35.57,35.51,35.52,7600.0,28.2578,28.2896,28.2419,28.2499,7600.0
2006-05-26 12:15:00,35.52,35.53,35.51,35.52,3000.0,28.2499,28.2578,28.2419,28.2499,3000.0
2006-05-26 12:20:00,35.52,35.52,35.5,35.52,10700.0,28.2499,28.2499,28.2339,28.2499,10700.0
2006-05-26 12:25:00,35.51,35.51,35.45,35.45,14100.0,28.2419,28.2419,28.1942,28.1942,14100.0
2006-05-26 12:30:00,35.45,35.47,35.45,35.47,3100.0,28.1942,28.2101,28.1942,28.2101,3100.0
2006-05-26 12:35:00,35.47,35.48,35.47,35.48,3100.0,28.2101,28.218,28.2101,28.218,3100.0
2006-05-26 12:40:00,35.48,35.48,35.46,35.47,4200.0,28.218,28.218,28.2021,28.2101,4200.0
2006-05-26 12:45:00,35.47,35.48,35.46,35.48,2800.0,28.2101,28.218,28.2021,28.218,2800.0
2006-05-26 12:50:00,35.47,35.48,35.47,35.47,2100.0,28.2101,28.218,28.2101,28.2101,2100.0
2006-05-26 12:55:00,35.47,35.48,35.47,35.48,2900.0,28.2101,28.218,28.2101,28.218,2900.0
2006-05-26 13:00:00,35.49,35.5,35.48,35.49,14900.0,28.226,28.2339,28.218,28.226,14900.0
2006-05-26 13:05:00,35.47,35.49,35.47,35.49,5700.0,28.2101,28.226,28.2101,28.226,5700.0
2006-05-26 13:10:00,35.49,35.49,35.46,35.46,5800.0,28.226,28.226,28.2021,28.2021,5800.0
2006-05-26 13:15:00,35.45,35.45,35.44,35.45,8600.0,28.1942,28.1942,28.1862,28.1942,8600.0
2006-05-26 13:20:00,35.45,35.5,35.45,35.49,14300.0,28.1942,28.2339,28.1942,28.226,14300.0
2006-05-26 13:25:00,35.49,35.52,35.49,35.52,3400.0,28.226,28.2499,28.226,28.2499,3400.0
2006-05-26 13:30:00,35.51,35.51,35.5,35.5,3700.0,28.2419,28.2419,28.2339,28.2339,3700.0
2006-05-26 13:35:00,35.5,35.5,35.49,35.5,13800.0,28.2339,28.2339,28.226,28.2339,13800.0
2006-05-26 13:40:00,35.5,35.5,35.49,35.5,5500.0,28.2339,28.2339,28.226,28.2339,5500.0
2006-05-26 13:45:00,35.5,35.53,35.49,35.53,11100.0,28.2339,28.2578,28.226,28.2578,11100.0
2006-05-26 13:50:00,35.54,35.54,35.49,35.49,7300.0,28.2658,28.2658,28.226,28.226,7300.0
2006-05-26 13:55:00,35.49,35.49,35.48,35.49,13000.0,28.226,28.226,28.218,28.226,13000.0
2006-05-26 14:00:00,35.49,35.5,35.41,35.44,22900.0,28.226,28.2339,28.1624,28.1862,22900.0
2006-05-26 14:05:00,35.46,35.49,35.44,35.45,11800.0,28.2021,28.226,28.1862,28.1942,11800.0
2006-05-26 14:10:00,35.45,35.48,35.44,35.44,10600.0,28.1942,28.218,28.1862,28.1862,10600.0
2006-05-26 14:15:00,35.44,35.46,35.44,35.44,15700.0,28.1862,28.2021,28.1862,28.1862,15700.0
2006-05-26 14:20:00,35.44,35.5,35.44,35.48,10500.0,28.1862,28.2339,28.1862,28.218,10500.0
2006-05-26 14:25:00,35.48,35.48,35.47,35.48,9300.0,28.218,28.218,28.2101,28.218,9300.0
2006-05-26 14:30:00,35.47,35.48,35.46,35.48,3900.0,28.2101,28.218,28.2021,28.218,3900.0
2006-05-26 14:35:00,35.47,35.5,35.47,35.48,27700.0,28.2101,28.2339,28.2101,28.218,27700.0
2006-05-26 14:40:00,35.49,35.49,35.45,35.45,4900.0,28.226,28.226,28.1942,28.1942,4900.0
2006-05-26 14:45:00,35.47,35.49,35.47,35.48,27800.0,28.2101,28.226,28.2101,28.218,27800.0
2006-05-26 14:50:00,35.48,35.52,35.48,35.52,10800.0,28.218,28.2499,28.218,28.2499,10800.0
2006-05-26 14:55:00,35.52,35.52,35.48,35.48,27600.0,28.2499,28.2499,28.218,28.218,27600.0
2006-05-26 15:00:00,35.47,35.48,35.47,35.48,10300.0,28.2101,28.218,28.2101,28.218,10300.0
2006-05-26 15:05:00,35.47,35.48,35.47,35.48,5200.0,28.2101,28.218,28.2101,28.218,5200.0
2006-05-26 15:10:00,35.48,35.48,35.47,35.48,7600.0,28.218,28.218,28.2101,28.218,7600.0
2006-05-26 15:15:00,35.48,35.48,35.46,35.47,4300.0,28.218,28.218,28.2021,28.2101,4300.0
2006-05-26 15:20:00,35.47,35.48,35.44,35.45,14200.0,28.2101,28.218,28.1862,28.1942,14200.0
2006-05-26 15:25:00,35.45,35.45,35.41,35.42,29800.0,28.1942,28.1942,28.1624,28.1703,29800.0
2006-05-26 15:30:00,35.41,35.42,35.4,35.42,36500.0,28.1624,28.1703,28.1544,28.1703,36500.0
2006-05-26 15:35:00,35.42,35.42,35.38,35.4,28100.0,28.1703,28.1703,28.1385,28.1544,28100.0
2006-05-26 15:40:00,35.4,35.42,35.4,35.41,12500.0,28.1544,28.1703,28.1544,28.1624,12500.0
2006-05-26 15:45:00,35.41,35.42,35.38,35.39,22400.0,28.1624,28.1703,28.1385,28.1465,22400.0
2006-05-26 15:50:00,35.38,35.41,35.29,35.33,53300.0,28.1385,28.1624,28.0669,28.0987,53300.0
2006-05-26 15:55:00,35.33,35.34,35.3,35.34,29000.0,28.0987,28.1067,28.0749,28.1067,29000.0
2006-05-30 09:30:00,35.53,35.59,35.52,35.57,35600.0,28.2578,28.3055,28.2499,28.2896,35600.0
2006-05-30 09:35:00,35.56,35.57,35.52,35.56,14500.0,28.2817,28.2896,28.2499,28.2817,14500.0
2006-05-30 09:40:00,35.57,35.62,35.57,35.6,13200.0,28.2896,28.3294,28.2896,28.3135,13200.0
2006-05-30 09:45:00,35.6,35.63,35.56,35.61,18000.0,28.3135,28.3373,28.2817,28.3214,18000.0
2006-05-30 09:50:00,35.62,35.64,35.59,35.6,14200.0,28.3294,28.3453,28.3055,28.3135,14200.0
2006-05-30 09:55:00,35.6,35.61,35.56,35.58,11600.0,28.3135,28.3214,28.2817,28.2976,11600.0
2006-05-30 10:00:00,35.57,35.58,35.5,35.51,34300.0,28.2896,28.2976,28.2339,28.2419,34300.0
2006-05-30 10:05:00,35.51,35.51,35.44,35.44,7100.0,28.2419,28.2419,28.1862,28.1862,7100.0
2006-05-30 10:10:00,35.47,35.49,35.45,35.49,10300.0,28.2101,28.226,28.1942,28.226,10300.0
2006-05-30 10:15:00,35.48,35.49,35.45,35.46,7400.0,28.218,28.226,28.1942,28.2021,7400.0
2006-05-30 10:20:00,35.45,35.49,35.45,35.46,22900.0,28.1942,28.226,28.1942,28.2021,22900.0
2006-05-30 10:25:00,35.46,35.49,35.45,35.47,14700.0,28.2021,28.226,28.1942,28.2101,14700.0
2006-05-30 10:30:00,35.47,35.49,35.46,35.46,7800.0,28.2101,28.226,28.2021,28.2021,7800.0
2006-05-30 10:35:00,35.45,35.47,35.43,35.43,10700.0,28.1942,28.2101,28.1783,28.1783,10700.0
2006-05-30 10:40:00,35.44,35.44,35.4,35.4,3100.0,28.1862,28.1862,28.1544,28.1544,3100.0
2006-05-30 10:45:00,35.4,35.43,35.4,35.41,13000.0,28.1544,28.1783,28.1544,28.1624,13000.0
2006-05-30 10:50:00,35.41,35.43,35.4,35.4,11100.0,28.1624,28.1783,28.1544,28.1544,11100.0
2006-05-30 10:55:00,35.4,35.41,35.37,35.38,6800.0,28.1544,28.1624,28.1306,28.1385,6800.0
2006-05-30 11:00:00,35.38,35.41,35.37,35.41,6600.0,28.1385,28.1624,28.1306,28.1624,6600.0
2006-05-30 11:05:00,35.41,35.41,35.38,35.39,4500.0,28.1624,28.1624,28.1385,28.1465,4500.0
2006-05-30 11:10:00,35.4,35.4,35.36,35.36,8400.0,28.1544,28.1544,28.1226,28.1226,8400.0
2006-05-30 11:15:00,35.36,35.37,35.35,35.36,5400.0,28.1226,28.1306,28.1147,28.1226,5400.0
2006-05-30 11:20:00,35.37,35.37,35.34,35.35,7300.0,28.1306,28.1306,28.1067,28.1147,7300.0
2006-05-30 11:25:00,35.34,35.35,35.33,35.34,5200.0,28.1067,28.1147,28.0987,28.1067,5200.0
2006-05-30 11:30:00,35.35,35.37,35.34,35.36,6900.0,28.1147,28.1306,28.1067,28.1226,6900.0
2006-05-30 11:35:00,35.36,35.38,35.36,35.37,5100.0,28.1226,28.1385,28.1226,28.1306,5100.0
2006-05-30 11:40:00,35.38,35.38,35.33,35.35,4200.0,28.1385,28.1385,28.0987,28.1147,4200.0
2006-05-30 11:45:00,35.35,35.41,35.35,35.39,17700.0,28.1147,28.1624,28.1147,28.1465,17700.0
2006-05-30 11:50:00,35.37,35.43,35.37,35.41,6200.0,28.1306,28.1783,28.1306,28.1624,6200.0
2006-05-30 11:55:00,35.42,35.52,35.42,35.52,8100.0,28.1703,28.2499,28.1703,28.2499,8100.0
2006-05-30 12:00:00,35.52,35.53,35.51,35.51,2500.0,28.2499,28.2578,28.2419,28.2419,2500.0
2006-05-30 12:05:00,35.5,35.51,35.46,35.48,6000.0,28.2339,28.2419,28.2021,28.218,6000.0
2006-05-30 12:10:00,35.5,35.5,35.48,35.48,2500.0,28.2339,28.2339,28.218,28.218,2500.0
2006-05-30 12:15:00,35.48,35.53,35.48,35.52,4700.0,28.218,28.2578,28.218,28.2499,4700.0
2006-05-30 12:20:00,35.53,35.54,35.52,35.53,2800.0,28.2578,28.2658,28.2499,28.2578,2800.0
2006-05-30 12:25:00,35.53,35.55,35.52,35.54,2500.0,28.2578,28.2737,28.2499,28.2658,2500.0
2006-05-30 12:30:00,35.56,35.56,35.54,35.54,1100.0,28.2817,28.2817,28.2658,28.2658,1100.0
2006-05-30 12:35:00,35.53,35.55,35.52,35.55,2100.0,28.2578,28.2737,28.2499,28.2737,2100.0
2006-05-30 12:40:00,35.57,35.62,35.57,35.61,6400.0,28.2896,28.3294,28.2896,28.3214,6400.0
2006-05-30 12:45:00,35.61,35.62,35.58,35.59,4000.0,28.3214,28.3294,28.2976,28.3055,4000.0
2006-05-30 12:50:00,35.59,35.59,35.56,35.57,14200.0,28.3055,28.3055,28.2817,28.2896,14200.0
2006-05-30 12:55:00,35.58,35.58,35.55,35.57,800.0,28.2976,28.2976,28.2737,28.2896,800.0
2006-05-30 13:00:00,35.56,35.59,35.55,35.55,11200.0,28.2817,28.3055,28.2737,28.2737,11200.0
2006-05-30 13:05:00,35.55,35.6,35.54,35.6,16100.0,28.2737,28.3135,28.2658,28.3135,16100.0
2006-05-30 13:10:00,35.58,35.59,35.57,35.57,5400.0,28.2976,28.3055,28.2896,28.2896,5400.0
2006-05-30 13:15:00,35.57,35.57,35.5,35.51,2900.0,28.2896,28.2896,28.2339,28.2419,2900.0
2006-05-30 13:20:00,35.51,35.51,35.49,35.5,3700.0,28.2419,28.2419,28.226,28.2339,3700.0
2006-05-30 13:25:00,35.48,35.51,35.46,35.48,5300.0,28.218,28.2419,28.2021,28.218,5300.0
2006-05-30 13:30:00,35.47,35.48,35.45,35.46,4100.0,28.2101,28.218,28.1942,28.2021,4100.0
2006-05-30 13:35:00,35.47,35.5,35.47,35.48,5300.0,28.2101,28.2339,28.2101,28.218,5300.0
2006-05-30 13:40:00,35.5,35.51,35.47,35.5,9900.0,28.2339,28.2419,28.2101,28.2339,9900.0
2006-05-30 13:45:00,35.48,35.5,35.44,35.44,7400.0,28.218,28.2339,28.1862,28.1862,7400.0
2006-05-30 13:50:00,35.44,35.49,35.44,35.49,4200.0,28.1862,28.226,28.1862,28.226,4200.0
2006-05-30 13:55:00,35.48,35.53,35.48,35.52,5300.0,28.218,28.2578,28.218,28.2499,5300.0
2006-05-30 14:00:00,35.52,35.54,35.51,35.52,4100.0,28.2499,28.2658,28.2419,28.2499,4100.0
2006-05-30 14:05:00,35.53,35.53,35.51,35.53,11300.0,28.2578,28.2578,28.2419,28.2578,11300.0
2006-05-30 14:10:00,35.53,35.57,35.53,35.56,9700.0,28.2578,28.2896,28.2578,28.2817,9700.0
2006-05-30 14:15:00,35.57,35.57,35.55,35.57,9900.0,28.2896,28.2896,28.2737,28.2896,9900.0
2006-05-30 14:20:00,35.57,35.59,35.54,35.57,30000.0,28.2896,28.3055,28.2658,28.2896,30000.0
2006-05-30 14:25:00,35.57,35.61,35.56,35.6,21400.0,28.2896,28.3214,28.2817,28.3135,21400.0
2006-05-30 14:30:00,35.61,35.67,35.59,35.66,17200.0,28.3214,28.3692,28.3055,28.3612,17200.0
2006-05-30 14:35:00,35.66,35.7,35.63,35.7,32300.0,28.3612,28.393,28.3373,28.393,32300.0
2006-05-30 14:40:00,35.7,35.8,35.7,35.79,17000.0,28.393,28.4725,28.393,28.4646,17000.0
2006-05-30 14:45:00,35.78,35.8,35.75,35.77,19900.0,28.4566,28.4725,28.4328,28.4487,19900.0
2006-05-30 14:50:00,35.77,35.82,35.76,35.82,16400.0,28.4487,28.4885,28.4407,28.4885,16400.0
2006-05-30 14:55:00,35.81,35.86,35.81,35.86,14300.0,28.4805,28.5203,28.4805,28.5203,14300.0
2006-05-30 15:00:00,35.85,35.87,35.78,35.78,13800.0,28.5123,28.5282,28.4566,28.4566,13800.0
2006-05-30 15:05:00,35.79,35.81,35.7,35.72,15400.0,28.4646,28.4805,28.393,28.4089,15400.0
2006-05-30 15:10:00,35.69,35.72,35.69,35.71,6700.0,28.3851,28.4089,28.3851,28.401,6700.0
2006-05-30 15:15:00,35.7,35.71,35.65,35.65,62000.0,28.393,28.401,28.3532,28.3532,62000.0
2006-05-30 15:20:00,35.65,35.65,35.6,35.61,9100.0,28.3532,28.3532,28.3135,28.3214,9100.0
2006-05-30 15:25:00,35.6,35.65,35.59,35.63,12400.0,28.3135,28.3532,28.3055,28.3373,12400.0
2006-05-30 15:30:00,35.63,35.65,35.59,35.59,14800.0,28.3373,28.3532,28.3055,28.3055,14800.0
2006-05-30 15:35:00,35.59,35.64,35.58,35.64,7100.0,28.3055,28.3453,28.2976,28.3453,7100.0
2006-05-30 15:40:00,35.64,35.65,35.63,35.65,20700.0,28.3453,28.3532,28.3373,28.3532,20700.0
2006-05-30 15:45:00,35.65,35.76,35.65,35.74,17400.0,28.3532,28.4407,28.3532,28.4248,17400.0
2006-05-30 15:50:00,35.74,35.75,35.68,35.68,17400.0,28.4248,28.4328,28.3771,28.3771,17400.0
2006-05-30 15:55:00,35.69,35.69,35.65,35.68,41100.0,28.3851,28.3851,28.3532,28.3771,41100.0
2006-05-31 09:30:00,35.88,35.91,35.86,35.88,21100.0,28.5362,28.56,28.5203,28.5362,21100.0
2006-05-31 09:35:00,35.89,35.89,35.76,35.8,11400.0,28.5441,28.5441,28.4407,28.4725,11400.0
2006-05-31 09:40:00,35.76,35.81,35.76,35.81,11300.0,28.4407,28.4805,28.4407,28.4805,11300.0
2006-05-31 09:45:00,35.81,35.87,35.81,35.83,23700.0,28.4805,28.5282,28.4805,28.4964,23700.0
2006-05-31 09:50:00,35.86,35.88,35.84,35.84,12400.0,28.5203,28.5362,28.5044,28.5044,12400.0
2006-05-31 09:55:00,35.85,35.87,35.85,35.87,12900.0,28.5123,28.5282,28.5123,28.5282,12900.0
2006-05-31 10:00:00,35.87,35.88,35.79,35.83,26600.0,28.5282,28.5362,28.4646,28.4964,26600.0
2006-05-31 10:05:00,35.83,35.9,35.82,35.9,28200.0,28.4964,28.5521,28.4885,28.5521,28200.0
2006-05-31 10:10:00,35.9,36.12,35.9,36.11,53300.0,28.5521,28.727,28.5521,28.7191,53300.0
2006-05-31 10:15:00,36.09,36.38,36.09,36.36,141900.0,28.7032,28.9338,28.7032,28.9179,141900.0
2006-05-31 10:20:00,36.36,36.68,36.36,36.68,201500.0,28.9179,29.1724,28.9179,29.1724,201500.0
2006-05-31 10:25:00,36.7,37.22,36.67,37.14,260800.0,29.1883,29.6019,29.1645,29.5383,260800.0
2006-05-31 10:30:00,37.1,37.3,36.95,36.96,207300.0,29.5065,29.6655,29.3872,29.3951,207300.0
2006-05-31 10:35:00,36.96,37.15,36.86,37.11,134500.0,29.3951,29.5462,29.3156,29.5144,134500.0
2006-05-31 10:40:00,37.12,37.29,37.06,37.27,88600.0,29.5224,29.6576,29.4747,29.6417,88600.0
2006-05-31 10:45:00,37.26,37.6,37.21,37.48,181800.0,29.6337,29.9041,29.594,29.8087,181800.0
2006-05-31 10:50:00,37.56,37.69,37.45,37.69,167600.0,29.8723,29.9757,29.7848,29.9757,167600.0
2006-05-31 10:55:00,37.7,37.75,37.59,37.66,184400.0,29.9837,30.0234,29.8962,29.9518,184400.0
2006-05-31 11:00:00,37.66,37.76,37.66,37.71,164800.0,29.9518,30.0314,29.9518,29.9916,164800.0
2006-05-31 11:05:00,37.72,37.72,37.6,37.63,270100.0,29.9996,29.9996,29.9041,29.928,270100.0
2006-05-31 11:10:00,37.64,37.68,37.64,37.67,53700.0,29.9359,29.9678,29.9359,29.9598,53700.0
2006-05-31 11:15:00,37.66,38.05,37.66,38.0,173700.0,29.9518,30.262,29.9518,30.2223,173700.0
2006-05-31 11:20:00,38.0,38.09,37.8,37.8,197900.0,30.2223,30.2938,30.0632,30.0632,197900.0
2006-05-31 11:25:00,37.8,37.9,37.76,37.84,105300.0,30.0632,30.1427,30.0314,30.095,105300.0
2006-05-31 11:30:00,37.84,37.9,37.75,37.76,67500.0,30.095,30.1427,30.0234,30.0314,67500.0
2006-05-31 11:35:00,37.76,37.81,37.75,37.8,49200.0,30.0314,30.0711,30.0234,30.0632,49200.0
2006-05-31 11:40:00,37.79,37.9,37.79,37.86,68900.0,30.0552,30.1427,30.0552,30.1109,68900.0
2006-05-31 11:45:00,37.82,37.84,37.72,37.81,63900.0,30.0791,30.095,29.9996,30.0711,63900.0
2006-05-31 11:50:00,37.83,37.85,37.73,37.76,51100.0,30.0871,30.103,30.0075,30.0314,51100.0
2006-05-31 11:55:00,37.76,37.8,37.72,37.73,42900.0,30.0314,30.0632,29.9996,30.0075,42900.0
2006-05-31 12:00:00,37.72,37.78,37.67,37.76,41300.0,29.9996,30.0473,29.9598,30.0314,41300.0
2006-05-31 12:05:00,37.76,37.76,37.57,37.6,55000.0,30.0314,30.0314,29.8803,29.9041,55000.0
2006-05-31 12:10:00,37.57,37.58,37.35,37.37,79900.0,29.8803,29.8882,29.7053,29.7212,79900.0
2006-05-31 12:15:00,37.37,37.47,37.31,37.4,80400.0,29.7212,29.8007,29.6735,29.7451,80400.0
2006-05-31 12:20:00,37.39,37.5,37.39,37.49,26800.0,29.7371,29.8246,29.7371,29.8166,26800.0
2006-05-31 12:25:00,37.5,37.5,37.37,37.37,26200.0,29.8246,29.8246,29.7212,29.7212,26200.0
2006-05-31 12:30:00,37.37,37.44,37.33,37.44,39000.0,29.7212,29.7769,29.6894,29.7769,39000.0
2006-05-31 12:35:00,37.44,37.49,37.41,37.43,20600.0,29.7769,29.8166,29.753,29.7689,20600.0
2006-05-31 12:40:00,37.44,37.52,37.41,37.52,42500.0,29.7769,29.8405,29.753,29.8405,42500.0
2006-05-31 12:45:00,37.52,37.52,37.43,37.5,26800.0,29.8405,29.8405,29.7689,29.8246,26800.0
2006-05-31 12:50:00,37.48,37.57,37.46,37.56,31000.0,29.8087,29.8803,29.7928,29.8723,31000.0
2006-05-31 12:55:00,37.56,37.56,37.49,37.49,11300.0,29.8723,29.8723,29.8166,29.8166,11300.0
2006-05-31 13:00:00,37.49,37.52,37.47,37.52,14800.0,29.8166,29.8405,29.8007,29.8405,14800.0
2006-05-31 13:05:00,37.52,37.52,37.5,37.51,6600.0,29.8405,29.8405,29.8246,29.8325,6600.0
2006-05-31 13:10:00,37.52,37.53,37.51,37.52,6400.0,29.8405,29.8485,29.8325,29.8405,6400.0
2006-05-31 13:15:00,37.53,37.58,37.53,37.53,24000.0,29.8485,29.8882,29.8485,29.8485,24000.0
2006-05-31 13:20:00,37.52,37.52,37.44,37.44,4600.0,29.8405,29.8405,29.7769,29.7769,4600.0
2006-05-31 13:25:00,37.44,37.44,37.39,37.39,8600.0,29.7769,29.7769,29.7371,29.7371,8600.0
2006-05-31 13:30:00,37.37,37.37,37.18,37.21,26800.0,29.7212,29.7212,29.5701,29.594,26800.0
2006-05-31 13:35:00,37.21,37.28,37.19,37.21,104500.0,29.594,29.6496,29.578,29.594,104500.0
2006-05-31 13:40:00,37.2,37.21,37.16,37.2,34200.0,29.586,29.594,29.5542,29.586,34200.0
2006-05-31 13:45:00,37.21,37.27,37.2,37.27,15000.0,29.594,29.6417,29.586,29.6417,15000.0
2006-05-31 13:50:00,37.28,37.33,37.26,37.31,14300.0,29.6496,29.6894,29.6337,29.6735,14300.0
2006-05-31 13:55:00,37.3,37.31,37.28,37.3,22400.0,29.6655,29.6735,29.6496,29.6655,22400.0
2006-05-31 14:00:00,37.3,37.31,37.29,37.3,32200.0,29.6655,29.6735,29.6576,29.6655,32200.0
2006-05-31 14:05:00,37.29,37.33,37.27,37.32,11800.0,29.6576,29.6894,29.6417,29.6814,11800.0
2006-05-31 14:10:00,37.32,37.36,37.31,37.34,20700.0,29.6814,29.7132,29.6735,29.6973,20700.0
2006-05-31 14:15:00,37.33,37.34,37.3,37.32,13700.0,29.6894,29.6973,29.6655,29.6814,13700.0
2006-05-31 14:20:00,37.31,37.34,37.27,37.27,13600.0,29.6735,29.6973,29.6417,29.6417,13600.0
2006-05-31 14:25:00,37.27,37.33,37.27,37.33,10900.0,29.6417,29.6894,29.6417,29.6894,10900.0
2006-05-31 14:30:00,37.33,37.38,37.3,37.37,26300.0,29.6894,29.7292,29.6655,29.7212,26300.0
2006-05-31 14:35:00,37.38,37.54,37.38,37.45,50800.0,29.7292,29.8564,29.7292,29.7848,50800.0
2006-05-31 14:40:00,37.45,37.52,37.44,37.5,72400.0,29.7848,29.8405,29.7769,29.8246,72400.0
2006-05-31 14:45:00,37.49,37.53,37.49,37.52,10100.0,29.8166,29.8485,29.8166,29.8405,10100.0
2006-05-31 14:50:00,37.53,37.53,37.5,37.51,9600.0,29.8485,29.8485,29.8246,29.8325,9600.0
2006-05-31 14:55:00,37.5,37.56,37.5,37.55,23500.0,29.8246,29.8723,29.8246,29.8644,23500.0
2006-05-31 15:00:00,37.55,37.81,37.55,37.79,33600.0,29.8644,30.0711,29.8644,30.0552,33600.0
2006-05-31 15:05:00,37.79,37.8,37.68,37.71,40000.0,30.0552,30.0632,29.9678,29.9916,40000.0
2006-05-31 15:10:00,37.71,37.71,37.65,37.66,10400.0,29.9916,29.9916,29.9439,29.9518,10400.0
2006-05-31 15:15:00,37.66,37.74,37.65,37.73,54900.0,29.9518,30.0155,29.9439,30.0075,54900.0
2006-05-31 15:20:00,37.73,37.91,37.73,37.9,103600.0,30.0075,30.1507,30.0075,30.1427,103600.0
2006-05-31 15:25:00,37.9,37.9,37.82,37.82,41800.0,30.1427,30.1427,30.0791,30.0791,41800.0
2006-05-31 15:30:00,37.81,37.82,37.77,37.8,42000.0,30.0711,30.0791,30.0393,30.0632,42000.0
2006-05-31 15:35:00,37.8,37.81,37.77,37.81,48400.0,30.0632,30.0711,30.0393,30.0711,48400.0
2006-05-31 15:40:00,37.81,38.08,37.81,38.08,128100.0,30.0711,30.2859,30.0711,30.2859,128100.0
2006-05-31 15:45:00,38.11,38.13,38.06,38.12,126800.0,30.3097,30.3256,30.27,30.3177,126800.0
2006-05-31 15:50:00,38.12,38.13,37.94,38.0,93600.0,30.3177,30.3256,30.1745,30.2223,93600.0
2006-05-31 15:55:00,37.99,38.06,37.99,38.03,73400.0,30.2143,30.27,30.2143,30.2461,73400.0
2006-06-01 09:30:00,37.87,38.15,37.81,38.03,50700.0,30.1189,30.3416,30.0711,30.2461,50700.0
2006-06-01 09:35:00,38.01,38.05,37.95,38.02,13200.0,30.2302,30.262,30.1825,30.2382,13200.0
2006-06-01 09:40:00,37.96,37.96,37.75,37.81,30700.0,30.1904,30.1904,30.0234,30.0711,30700.0
2006-06-01 09:45:00,37.77,37.94,37.77,37.9,55100.0,30.0393,30.1745,30.0393,30.1427,55100.0
2006-06-01 09:50:00,37.87,37.9,37.86,37.89,17900.0,30.1189,30.1427,30.1109,30.1348,17900.0
2006-06-01 09:55:00,37.88,37.89,37.82,37.82,25400.0,30.1268,30.1348,30.0791,30.0791,25400.0
2006-06-01 10:00:00,37.83,37.83,37.75,37.8,39100.0,30.0871,30.0871,30.0234,30.0632,39100.0
2006-06-01 10:05:00,37.79,37.8,37.69,37.69,26300.0,30.0552,30.0632,29.9757,29.9757,26300.0
2006-06-01 10:10:00,37.68,37.72,37.61,37.69,66800.0,29.9678,29.9996,29.9121,29.9757,66800.0
2006-06-01 10:15:00,37.65,37.69,37.65,37.67,21800.0,29.9439,29.9757,29.9439,29.9598,21800.0
2006-06-01 10:20:00,37.67,37.82,37.64,37.64,60800.0,29.9598,30.0791,29.9359,29.9359,60800.0
2006-06-01 10:25:00,37.64,37.65,37.44,37.44,20000.0,29.9359,29.9439,29.7769,29.7769,20000.0
2006-06-01 10:30:00,37.45,37.54,37.45,37.5,72200.0,29.7848,29.8564,29.7848,29.8246,72200.0
2006-06-01 10:35:00,37.51,37.6,37.5,37.59,25900.0,29.8325,29.9041,29.8246,29.8962,25900.0
2006-06-01 10:40:00,37.59,37.59,37.55,37.58,11500.0,29.8962,29.8962,29.8644,29.8882,11500.0
2006-06-01 10:45:00,37.57,37.72,37.57,37.72,15800.0,29.8803,29.9996,29.8803,29.9996,15800.0
2006-06-01 10:50:00,37.72,37.72,37.68,37.68,22000.0,29.9996,29.9996,29.9678,29.9678,22000.0
2006-06-01 10:55:00,37.69,37.72,37.67,37.72,15400.0,29.9757,29.9996,29.9598,29.9996,15400.0
2006-06-01 11:00:00,37.72,37.72,37.7,37.7,9700.0,29.9996,29.9996,29.9837,29.9837,9700.0
2006-06-01 11:05:00,37.71,37.71,37.67,37.68,8400.0,29.9916,29.9916,29.9598,29.9678,8400.0
2006-06-01 11:10:00,37.68,37.78,37.68,37.78,20200.0,29.9678,30.0473,29.9678,30.0473,20200.0
2006-06-01 11:15:00,37.77,37.78,37.73,37.75,7900.0,30.0393,30.0473,30.0075,30.0234,7900.0
2006-06-01 11:20:00,37.75,37.75,37.73,37.73,6200.0,30.0234,30.0234,30.0075,30.0075,6200.0
2006-06-01 11:25:00,37.72,37.73,37.66,37.66,8100.0,29.9996,30.0075,29.9518,29.9518,8100.0
2006-06-01 11:30:00,37.65,37.7,37.65,37.68,4100.0,29.9439,29.9837,29.9439,29.9678,4100.0
2006-06-01 11:35:00,37.68,37.75,37.68,37.75,12700.0,29.9678,30.0234,29.9678,30.0234,12700.0
2006-06-01 11:40:00,37.75,37.82,37.75,37.82,31800.0,30.0234,30.0791,30.0234,30.0791,31800.0
2006-06-01 11:45:00,37.8,37.89,37.8,37.88,11100.0,30.0632,30.1348,30.0632,30.1268,11100.0
2006-06-01 11:50:00,37.87,38.02,37.87,37.99,24000.0,30.1189,30.2382,30.1189,30.2143,24000.0
2006-06-01 11:55:00,37.99,38.03,37.96,38.02,48200.0,30.2143,30.2461,30.1904,30.2382,48200.0
2006-06-01 12:00:00,38.01,38.04,37.93,37.95,19800.0,30.2302,30.2541,30.1666,30.1825,19800.0
2006-06-01 12:05:00,37.96,37.99,37.95,37.99,17000.0,30.1904,30.2143,30.1825,30.2143,17000.0
2006-06-01 12:10:00,37.98,37.98,37.95,37.95,1500.0,30.2063,30.2063,30.1825,30.1825,1500.0
2006-06-01 12:15:00,37.95,38.01,37.94,38.01,8500.0,30.1825,30.2302,30.1745,30.2302,8500.0
2006-06-01 12:20:00,38.02,38.02,37.99,38.0,7800.0,30.2382,30.2382,30.2143,30.2223,7800.0
2006-06-01 12:25:00,38.0,38.01,37.99,38.0,51200.0,30.2223,30.2302,30.2143,30.2223,51200.0
2006-06-01 12:30:00,38.0,38.01,38.0,38.0,7000.0,30.2223,30.2302,30.2223,30.2223,7000.0
2006-06-01 12:35:00,38.0,38.04,38.0,38.04,36900.0,30.2223,30.2541,30.2223,30.2541,36900.0
2006-06-01 12:40:00,38.03,38.03,38.01,38.02,9700.0,30.2461,30.2461,30.2302,30.2382,9700.0
2006-06-01 12:45:00,38.02,38.02,38.0,38.0,10800.0,30.2382,30.2382,30.2223,30.2223,10800.0
2006-06-01 12:50:00,38.0,38.02,38.0,38.01,30300.0,30.2223,30.2382,30.2223,30.2302,30300.0
2006-06-01 12:55:00,38.02,38.02,38.0,38.0,5300.0,30.2382,30.2382,30.2223,30.2223,5300.0
2006-06-01 13:00:00,38.0,38.02,38.0,38.01,14300.0,30.2223,30.2382,30.2223,30.2302,14300.0
2006-06-01 13:05:00,38.02,38.02,38.0,38.0,37100.0,30.2382,30.2382,30.2223,30.2223,37100.0
2006-06-01 13:10:00,38.01,38.01,37.98,37.98,33600.0,30.2302,30.2302,30.2063,30.2063,33600.0
2006-06-01 13:15:00,37.99,37.99,37.98,37.99,4100.0,30.2143,30.2143,30.2063,30.2143,4100.0
2006-06-01 13:20:00,37.97,38.0,37.97,37.98,48600.0,30.1984,30.2223,30.1984,30.2063,48600.0
2006-06-01 13:25:00,37.99,38.0,37.98,37.99,10600.0,30.2143,30.2223,30.2063,30.2143,10600.0
2006-06-01 13:30:00,37.99,37.99,37.97,37.99,4500.0,30.2143,30.2143,30.1984,30.2143,4500.0
2006-06-01 13:35:00,37.99,37.99,37.98,37.99,6400.0,30.2143,30.2143,30.2063,30.2143,6400.0
2006-06-01 13:40:00,37.99,37.99,37.97,37.98,6000.0,30.2143,30.2143,30.1984,30.2063,6000.0
2006-06-01 13:45:00,37.98,37.98,37.92,37.93,9700.0,30.2063,30.2063,30.1586,30.1666,9700.0
2006-06-01 13:50:00,37.93,37.93,37.87,37.91,4900.0,30.1666,30.1666,30.1189,30.1507,4900.0
2006-06-01 13:55:00,37.88,37.88,37.86,37.87,3900.0,30.1268,30.1268,30.1109,30.1189,3900.0
2006-06-01 14:00:00,37.86,37.87,37.8,37.82,10000.0,30.1109,30.1189,30.0632,30.0791,10000.0
2006-06-01 14:05:00,37.8,37.82,37.75,37.76,13800.0,30.0632,30.0791,30.0234,30.0314,13800.0
2006-06-01 14:10:00,37.76,37.78,37.73,37.78,27800.0,30.0314,30.0473,30.0075,30.0473,27800.0
2006-06-01 14:15:00,37.79,37.79,37.77,37.78,11500.0,30.0552,30.0552,30.0393,30.0473,11500.0
2006-06-01 14:20:00,37.79,37.84,37.79,37.83,13100.0,30.0552,30.095,30.0552,30.0871,13100.0
2006-06-01 14:25:00,37.83,37.83,37.79,37.8,4100.0,30.0871,30.0871,30.0552,30.0632,4100.0
2006-06-01 14:30:00,37.8,37.82,37.8,37.81,8700.0,30.0632,30.0791,30.0632,30.0711,8700.0
2006-06-01 14:35:00,37.81,37.81,37.8,37.8,5000.0,30.0711,30.0711,30.0632,30.0632,5000.0
2006-06-01 14:40:00,37.8,37.81,37.74,37.75,5900.0,30.0632,30.0711,30.0155,30.0234,5900.0
2006-06-01 14:45:00,37.75,37.77,37.75,37.77,8700.0,30.0234,30.0393,30.0234,30.0393,8700.0
2006-06-01 14:50:00,37.78,37.78,37.77,37.78,3600.0,30.0473,30.0473,30.0393,30.0473,3600.0
2006-06-01 14:55:00,37.78,37.78,37.71,37.71,8300.0,30.0473,30.0473,29.9916,29.9916,8300.0
2006-06-01 15:00:00,37.74,37.75,37.74,37.75,11200.0,30.0155,30.0234,30.0155,30.0234,11200.0
2006-06-01 15:05:00,37.75,37.8,37.75,37.8,10000.0,30.0234,30.0632,30.0234,30.0632,10000.0
2006-06-01 15:10:00,37.8,37.8,37.76,37.76,9100.0,30.0632,30.0632,30.0314,30.0314,9100.0
2006-06-01 15:15:00,37.77,37.77,37.73,37.73,10000.0,30.0393,30.0393,30.0075,30.0075,10000.0
2006-06-01 15:20:00,37.74,37.76,37.74,37.76,15000.0,30.0155,30.0314,30.0155,30.0314,15000.0
2006-06-01 15:25:00,37.76,37.78,37.75,37.78,12900.0,30.0314,30.0473,30.0234,30.0473,12900.0
2006-06-01 15:30:00,37.78,37.79,37.77,37.79,12900.0,30.0473,30.0552,30.0393,30.0552,12900.0
2006-06-01 15:35:00,37.79,37.79,37.75,37.76,13000.0,30.0552,30.0552,30.0234,30.0314,13000.0
2006-06-01 15:40:00,37.77,37.85,37.76,37.85,13500.0,30.0393,30.103,30.0314,30.103,13500.0
2006-06-01 15:45:00,37.85,37.92,37.85,37.92,16000.0,30.103,30.1586,30.103,30.1586,16000.0
2006-06-01 15:50:00,37.91,37.94,37.91,37.94,22900.0,30.1507,30.1745,30.1507,30.1745,22900.0
2006-06-01 15:55:00,37.95,37.95,37.92,37.94,24000.0,30.1825,30.1825,30.1586,30.1745,24000.0
2006-06-02 09:30:00,38.01,38.07,38.0,38.07,12700.0,30.2302,30.2779,30.2223,30.2779,12700.0
2006-06-02 09:35:00,38.07,38.27,38.07,38.27,39600.0,30.2779,30.437,30.2779,30.437,39600.0
2006-06-02 09:40:00,38.25,38.25,38.11,38.13,20900.0,30.4211,30.4211,30.3097,30.3256,20900.0
2006-06-02 09:45:00,38.13,38.22,38.13,38.18,31500.0,30.3256,30.3972,30.3256,30.3654,31500.0
2006-06-02 09:50:00,38.18,38.18,38.12,38.14,10700.0,30.3654,30.3654,30.3177,30.3336,10700.0
2006-06-02 09:55:00,38.14,38.18,38.07,38.07,5500.0,30.3336,30.3654,30.2779,30.2779,5500.0
2006-06-02 10:00:00,38.05,38.05,38.0,38.03,12900.0,30.262,30.262,30.2223,30.2461,12900.0
2006-06-02 10:05:00,38.03,38.11,38.03,38.1,18400.0,30.2461,30.3097,30.2461,30.3018,18400.0
2006-06-02 10:10:00,38.11,38.13,38.1,38.12,4500.0,30.3097,30.3256,30.3018,30.3177,4500.0
2006-06-02 10:15:00,38.12,38.13,38.1,38.1,9700.0,30.3177,30.3256,30.3018,30.3018,9700.0
2006-06-02 10:20:00,38.1,38.16,38.09,38.16,13400.0,30.3018,30.3495,30.2938,30.3495,13400.0
2006-06-02 10:25:00,38.16,38.22,38.16,38.21,15300.0,30.3495,30.3972,30.3495,30.3893,15300.0
2006-06-02 10:30:00,38.21,38.22,38.18,38.18,19700.0,30.3893,30.3972,30.3654,30.3654,19700.0
2006-06-02 10:35:00,38.19,38.23,38.18,38.21,38000.0,30.3734,30.4052,30.3654,30.3893,38000.0
2006-06-02 10:40:00,38.21,38.24,38.21,38.21,15900.0,30.3893,30.4131,30.3893,30.3893,15900.0
2006-06-02 10:45:00,38.22,38.22,38.19,38.2,32200.0,30.3972,30.3972,30.3734,30.3813,32200.0
2006-06-02 10:50:00,38.19,38.19,38.16,38.16,7800.0,30.3734,30.3734,30.3495,30.3495,7800.0
2006-06-02 10:55:00,38.17,38.18,38.16,38.18,11800.0,30.3575,30.3654,30.3495,30.3654,11800.0
2006-06-02 11:00:00,38.18,38.27,38.18,38.27,23400.0,30.3654,30.437,30.3654,30.437,23400.0
2006-06-02 11:05:00,38.27,38.27,38.22,38.23,10700.0,30.437,30.437,30.3972,30.4052,10700.0
2006-06-02 11:10:00,38.23,38.3,38.22,38.3,14200.0,30.4052,30.4609,30.3972,30.4609,14200.0
2006-06-02 11:15:00,38.3,38.39,38.28,38.34,16500.0,30.4609,30.5324,30.4449,30.4927,16500.0
2006-06-02 11:20:00,38.32,38.33,38.28,38.29,7300.0,30.4768,30.4847,30.4449,30.4529,7300.0
2006-06-02 11:25:00,38.29,38.33,38.29,38.32,9500.0,30.4529,30.4847,30.4529,30.4768,9500.0
2006-06-02 11:30:00,38.32,38.32,38.31,38.31,5700.0,30.4768,30.4768,30.4688,30.4688,5700.0
2006-06-02 11:35:00,38.31,38.31,38.21,38.21,10700.0,30.4688,30.4688,30.3893,30.3893,10700.0
2006-06-02 11:40:00,38.22,38.32,38.22,38.3,31000.0,30.3972,30.4768,30.3972,30.4609,31000.0
2006-06-02 11:45:00,38.29,38.29,38.2,38.2,22300.0,30.4529,30.4529,30.3813,30.3813,22300.0
2006-06-02 11:50:00,38.21,38.25,38.17,38.25,26400.0,30.3893,30.4211,30.3575,30.4211,26400.0
2006-06-02 11:55:00,38.28,38.28,38.24,38.27,21700.0,30.4449,30.4449,30.4131,30.437,21700.0
2006-06-02 12:00:00,38.27,38.27,38.25,38.26,4500.0,30.437,30.437,30.4211,30.429,4500.0
2006-06-02 12:05:00,38.25,38.32,38.25,38.32,23900.0,30.4211,30.4768,30.4211,30.4768,23900.0
2006-06-02 12:10:00,38.31,38.31,38.29,38.31,3500.0,30.4688,30.4688,30.4529,30.4688,3500.0
2006-06-02 12:15:00,38.31,38.36,38.3,38.36,12400.0,30.4688,30.5086,30.4609,30.5086,12400.0
2006-06-02 12:20:00,38.35,38.35,38.33,38.33,8700.0,30.5006,30.5006,30.4847,30.4847,8700.0
2006-06-02 12:25:00,38.34,38.37,38.34,38.37,8900.0,30.4927,30.5165,30.4927,30.5165,8900.0
2006-06-02 12:30:00,38.35,38.37,38.35,38.37,7000.0,30.5006,30.5165,30.5006,30.5165,7000.0
2006-06-02 12:35:00,38.35,38.37,38.35,38.37,15400.0,30.5006,30.5165,30.5006,30.5165,15400.0
2006-06-02 12:40:00,38.37,38.38,38.36,38.38,18100.0,30.5165,30.5245,30.5086,30.5245,18100.0
2006-06-02 12:45:00,38.39,38.4,38.38,38.4,6400.0,30.5324,30.5404,30.5245,30.5404,6400.0
2006-06-02 12:50:00,38.4,38.44,38.4,38.44,9700.0,30.5404,30.5722,30.5404,30.5722,9700.0
2006-06-02 12:55:00,38.44,38.44,38.37,38.37,18700.0,30.5722,30.5722,30.5165,30.5165,18700.0
2006-06-02 13:00:00,38.38,38.44,38.37,38.44,12600.0,30.5245,30.5722,30.5165,30.5722,12600.0
2006-06-02 13:05:00,38.44,38.45,38.43,38.44,9900.0,30.5722,30.5801,30.5642,30.5722,9900.0
2006-06-02 13:10:00,38.44,38.44,38.42,38.42,3200.0,30.5722,30.5722,30.5563,30.5563,3200.0
2006-06-02 13:15:00,38.44,38.44,38.4,38.41,11900.0,30.5722,30.5722,30.5404,30.5483,11900.0
2006-06-02 13:20:00,38.41,38.41,38.4,38.41,4300.0,30.5483,30.5483,30.5404,30.5483,4300.0
2006-06-02 13:25:00,38.41,38.43,38.4,38.43,14800.0,30.5483,30.5642,30.5404,30.5642,14800.0
2006-06-02 13:30:00,38.43,38.47,38.43,38.45,19000.0,30.5642,30.5961,30.5642,30.5801,19000.0
2006-06-02 13:35:00,38.46,38.46,38.43,38.44,28800.0,30.5881,30.5881,30.5642,30.5722,28800.0
2006-06-02 13:40:00,38.44,38.44,38.41,38.41,3100.0,30.5722,30.5722,30.5483,30.5483,3100.0
2006-06-02 13:45:00,38.4,38.45,38.4,38.45,12800.0,30.5404,30.5801,30.5404,30.5801,12800.0
2006-06-02 13:50:00,38.44,38.48,38.42,38.42,14400.0,30.5722,30.604,30.5563,30.5563,14400.0
2006-06-02 13:55:00,38.43,38.43,38.41,38.41,12000.0,30.5642,30.5642,30.5483,30.5483,12000.0
2006-06-02 14:00:00,38.42,38.43,38.42,38.42,15200.0,30.5563,30.5642,30.5563,30.5563,15200.0
2006-06-02 14:05:00,38.42,38.44,38.42,38.43,9600.0,30.5563,30.5722,30.5563,30.5642,9600.0
2006-06-02 14:10:00,38.43,38.43,38.42,38.42,3300.0,30.5642,30.5642,30.5563,30.5563,3300.0
2006-06-02 14:15:00,38.43,38.43,38.4,38.41,11600.0,30.5642,30.5642,30.5404,30.5483,11600.0
2006-06-02 14:20:00,38.41,38.42,38.41,38.42,8500.0,30.5483,30.5563,30.5483,30.5563,8500.0
2006-06-02 14:25:00,38.41,38.43,38.41,38.43,10800.0,30.5483,30.5642,30.5483,30.5642,10800.0
2006-06-02 14:30:00,38.43,38.48,38.43,38.48,11100.0,30.5642,30.604,30.5642,30.604,11100.0
2006-06-02 14:35:00,38.48,38.58,38.47,38.55,53700.0,30.604,30.6835,30.5961,30.6597,53700.0
2006-06-02 14:40:00,38.55,38.55,38.47,38.48,7900.0,30.6597,30.6597,30.5961,30.604,7900.0
2006-06-02 14:45:00,38.47,38.5,38.47,38.49,10400.0,30.5961,30.6199,30.5961,30.612,10400.0
2006-06-02 14:50:00,38.49,38.49,38.45,38.45,11200.0,30.612,30.612,30.5801,30.5801,11200.0
2006-06-02 14:55:00,38.46,38.46,38.37,38.38,7600.0,30.5881,30.5881,30.5165,30.5245,7600.0
2006-06-02 15:00:00,38.38,38.38,38.35,38.35,12200.0,30.5245,30.5245,30.5006,30.5006,12200.0
2006-06-02 15:05:00,38.35,38.38,38.35,38.38,23300.0,30.5006,30.5245,30.5006,30.5245,23300.0
2006-06-02 15:10:00,38.38,38.39,38.36,38.37,9600.0,30.5245,30.5324,30.5086,30.5165,9600.0
2006-06-02 15:15:00,38.37,38.39,38.37,38.38,10400.0,30.5165,30.5324,30.5165,30.5245,10400.0
2006-06-02 15:20:00,38.39,38.4,38.39,38.4,12300.0,30.5324,30.5404,30.5324,30.5404,12300.0
2006-06-02 15:25:00,38.4,38.41,38.39,38.41,19100.0,30.5404,30.5483,30.5324,30.5483,19100.0
2006-06-02 15:30:00,38.41,38.47,38.41,38.45,20200.0,30.5483,30.5961,30.5483,30.5801,20200.0
2006-06-02 15:35:00,38.45,38.45,38.43,38.43,16500.0,30.5801,30.5801,30.5642,30.5642,16500.0
2006-06-02 15:40:00,38.44,38.45,38.43,38.43,28800.0,30.5722,30.5801,30.5642,30.5642,28800.0
2006-06-02 15:45:00,38.41,38.5,38.41,38.48,38900.0,30.5483,30.6199,30.5483,30.604,38900.0
2006-06-02 15:50:00,38.48,38.65,38.45,38.64,133600.0,30.604,30.7392,30.5801,30.7313,133600.0
2006-06-02 15:55:00,38.65,39.02,38.64,38.97,365200.0,30.7392,31.0335,30.7313,30.9937,365200.0
2006-06-05 09:30:00,39.25,39.31,39.14,39.2,88100.0,31.2164,31.2641,31.1289,31.1766,88100.0
2006-06-05 09:35:00,39.2,39.36,39.12,39.17,17500.0,31.1766,31.3039,31.113,31.1528,17500.0
2006-06-05 09:40:00,39.16,39.16,39.04,39.06,25800.0,31.1448,31.1448,31.0494,31.0653,25800.0
2006-06-05 09:45:00,39.04,39.15,38.97,39.15,58400.0,31.0494,31.1369,30.9937,31.1369,58400.0
2006-06-05 09:50:00,39.15,39.17,39.08,39.13,35600.0,31.1369,31.1528,31.0812,31.121,35600.0
2006-06-05 09:55:00,39.13,39.13,39.11,39.12,23700.0,31.121,31.121,31.1051,31.113,23700.0
2006-06-05 10:00:00,39.12,39.12,39.1,39.1,62900.0,31.113,31.113,31.0971,31.0971,62900.0
2006-06-05 10:05:00,39.1,39.25,39.1,39.17,60100.0,31.0971,31.2164,31.0971,31.1528,60100.0
2006-06-05 10:10:00,39.17,39.23,39.11,39.15,29500.0,31.1528,31.2005,31.1051,31.1369,29500.0
2006-06-05 10:15:00,39.15,39.21,39.13,39.21,60300.0,31.1369,31.1846,31.121,31.1846,60300.0
2006-06-05 10:20:00,39.21,39.27,39.19,39.27,30200.0,31.1846,31.2323,31.1687,31.2323,30200.0
2006-06-05 10:25:00,39.27,39.34,39.22,39.22,53900.0,31.2323,31.288,31.1925,31.1925,53900.0
2006-06-05 10:30:00,39.23,39.34,39.21,39.34,30800.0,31.2005,31.288,31.1846,31.288,30800.0
2006-06-05 10:35:00,39.34,39.47,39.33,39.47,63100.0,31.288,31.3914,31.28,31.3914,63100.0
2006-06-05 10:40:00,39.46,39.48,39.43,39.46,61200.0,31.3834,31.3993,31.3596,31.3834,61200.0
2006-06-05 10:45:00,39.46,39.47,39.43,39.47,30900.0,31.3834,31.3914,31.3596,31.3914,30900.0
2006-06-05 10:50:00,39.48,39.48,39.35,39.4,28600.0,31.3993,31.3993,31.2959,31.3357,28600.0
2006-06-05 10:55:00,39.39,39.45,39.35,39.43,21800.0,31.3278,31.3755,31.2959,31.3596,21800.0
2006-06-05 11:00:00,39.43,39.44,39.42,39.44,11500.0,31.3596,31.3675,31.3516,31.3675,11500.0
2006-06-05 11:05:00,39.44,39.46,39.43,39.46,20800.0,31.3675,31.3834,31.3596,31.3834,20800.0
2006-06-05 11:10:00,39.46,39.48,39.41,39.41,38800.0,31.3834,31.3993,31.3437,31.3437,38800.0
2006-06-05 11:15:00,39.41,39.42,39.4,39.41,39100.0,31.3437,31.3516,31.3357,31.3437,39100.0
2006-06-05 11:20:00,39.4,39.41,39.37,39.37,13300.0,31.3357,31.3437,31.3118,31.3118,13300.0
2006-06-05 11:25:00,39.38,39.38,39.37,39.37,29500.0,31.3198,31.3198,31.3118,31.3118,29500.0
2006-06-05 11:30:00,39.37,39.38,39.32,39.32,18900.0,31.3118,31.3198,31.2721,31.2721,18900.0
2006-06-05 11:35:00,39.33,39.33,39.31,39.32,12000.0,31.28,31.28,31.2641,31.2721,12000.0
2006-06-05 11:40:00,39.32,39.38,39.31,39.36,54800.0,31.2721,31.3198,31.2641,31.3039,54800.0
2006-06-05 11:45:00,39.37,39.39,39.34,39.35,13700.0,31.3118,31.3278,31.288,31.2959,13700.0
2006-06-05 11:50:00,39.35,39.39,39.35,39.39,33500.0,31.2959,31.3278,31.2959,31.3278,33500.0
2006-06-05 11:55:00,39.39,39.39,39.38,39.38,7200.0,31.3278,31.3278,31.3198,31.3198,7200.0
2006-06-05 12:00:00,39.39,39.52,39.39,39.51,105200.0,31.3278,31.4311,31.3278,31.4232,105200.0
2006-06-05 12:05:00,39.52,39.55,39.44,39.45,39200.0,31.4311,31.455,31.3675,31.3755,39200.0
2006-06-05 12:10:00,39.46,39.52,39.46,39.52,21300.0,31.3834,31.4311,31.3834,31.4311,21300.0
2006-06-05 12:15:00,39.51,39.52,39.5,39.5,14900.0,31.4232,31.4311,31.4152,31.4152,14900.0
2006-06-05 12:20:00,39.5,39.51,39.45,39.46,22800.0,31.4152,31.4232,31.3755,31.3834,22800.0
2006-06-05 12:25:00,39.46,39.48,39.46,39.47,17700.0,31.3834,31.3993,31.3834,31.3914,17700.0
2006-06-05 12:30:00,39.47,39.5,39.46,39.48,40300.0,31.3914,31.4152,31.3834,31.3993,40300.0
2006-06-05 12:35:00,39.48,39.48,39.4,39.41,18200.0,31.3993,31.3993,31.3357,31.3437,18200.0
2006-06-05 12:40:00,39.41,39.44,39.38,39.4,50500.0,31.3437,31.3675,31.3198,31.3357,50500.0
2006-06-05 12:45:00,39.39,39.44,39.39,39.44,10900.0,31.3278,31.3675,31.3278,31.3675,10900.0
2006-06-05 12:50:00,39.44,39.46,39.43,39.46,13400.0,31.3675,31.3834,31.3596,31.3834,13400.0
2006-06-05 12:55:00,39.45,39.45,39.4,39.41,31600.0,31.3755,31.3755,31.3357,31.3437,31600.0
2006-06-05 13:00:00,39.41,39.45,39.4,39.44,7300.0,31.3437,31.3755,31.3357,31.3675,7300.0
2006-06-05 13:05:00,39.44,39.44,39.42,39.42,5800.0,31.3675,31.3675,31.3516,31.3516,5800.0
2006-06-05 13:10:00,39.41,39.41,39.39,39.4,10000.0,31.3437,31.3437,31.3278,31.3357,10000.0
2006-06-05 13:15:00,39.4,39.41,39.39,39.41,18100.0,31.3357,31.3437,31.3278,31.3437,18100.0
2006-06-05 13:20:00,39.42,39.42,39.4,39.41,6300.0,31.3516,31.3516,31.3357,31.3437,6300.0
2006-06-05 13:25:00,39.41,39.45,39.4,39.45,28500.0,31.3437,31.3755,31.3357,31.3755,28500.0
2006-06-05 13:30:00,39.45,39.46,39.44,39.45,21800.0,31.3755,31.3834,31.3675,31.3755,21800.0
2006-06-05 13:35:00,39.45,39.46,39.45,39.46,9600.0,31.3755,31.3834,31.3755,31.3834,9600.0
2006-06-05 13:40:00,39.46,39.46,39.43,39.44,17300.0,31.3834,31.3834,31.3596,31.3675,17300.0
2006-06-05 13:45:00,39.44,39.44,39.44,39.44,9800.0,31.3675,31.3675,31.3675,31.3675,9800.0
2006-06-05 13:50:00,39.44,39.44,39.42,39.43,18800.0,31.3675,31.3675,31.3516,31.3596,18800.0
2006-06-05 13:55:00,39.43,39.43,39.42,39.43,26000.0,31.3596,31.3596,31.3516,31.3596,26000.0
2006-06-05 14:00:00,39.43,39.43,39.42,39.42,19900.0,31.3596,31.3596,31.3516,31.3516,19900.0
2006-06-05 14:05:00,39.42,39.42,39.38,39.38,25700.0,31.3516,31.3516,31.3198,31.3198,25700.0
2006-06-05 14:10:00,39.38,39.5,39.38,39.43,74000.0,31.3198,31.4152,31.3198,31.3596,74000.0
2006-06-05 14:15:00,39.43,39.45,39.31,39.33,29700.0,31.3596,31.3755,31.2641,31.28,29700.0
2006-06-05 14:20:00,39.32,39.33,39.31,39.33,44500.0,31.2721,31.28,31.2641,31.28,44500.0
2006-06-05 14:25:00,39.33,39.33,39.32,39.32,26600.0,31.28,31.28,31.2721,31.2721,26600.0
2006-06-05 14:30:00,39.32,39.32,39.19,39.22,53400.0,31.2721,31.2721,31.1687,31.1925,53400.0
2006-06-05 14:35:00,39.22,39.23,39.17,39.23,87100.0,31.1925,31.2005,31.1528,31.2005,87100.0
2006-06-05 14:40:00,39.23,39.29,39.2,39.25,72900.0,31.2005,31.2482,31.1766,31.2164,72900.0
2006-06-05 14:45:00,39.25,39.26,39.2,39.21,44300.0,31.2164,31.2244,31.1766,31.1846,44300.0
2006-06-05 14:50:00,39.2,39.24,39.2,39.23,25000.0,31.1766,31.2085,31.1766,31.2005,25000.0
2006-06-05 14:55:00,39.23,39.25,39.22,39.23,39400.0,31.2005,31.2164,31.1925,31.2005,39400.0
2006-06-05 15:00:00,39.22,39.23,39.19,39.19,11400.0,31.1925,31.2005,31.1687,31.1687,11400.0
2006-06-05 15:05:00,39.2,39.21,39.13,39.21,69600.0,31.1766,31.1846,31.121,31.1846,69600.0
2006-06-05 15:10:00,39.2,39.22,39.19,39.22,14700.0,31.1766,31.1925,31.1687,31.1925,14700.0
2006-06-05 15:15:00,39.22,39.22,39.16,39.19,48600.0,31.1925,31.1925,31.1448,31.1687,48600.0
2006-06-05 15:20:00,39.19,39.21,39.19,39.19,37000.0,31.1687,31.1846,31.1687,31.1687,37000.0
2006-06-05 15:25:00,39.19,39.19,39.18,39.18,24700.0,31.1687,31.1687,31.1607,31.1607,24700.0
2006-06-05 15:30:00,39.17,39.18,39.04,39.05,23600.0,31.1528,31.1607,31.0494,31.0573,23600.0
2006-06-05 15:35:00,39.04,39.04,38.88,38.91,67200.0,31.0494,31.0494,30.9221,30.946,67200.0
2006-06-05 15:40:00,38.91,38.91,38.83,38.83,30400.0,30.946,30.946,30.8824,30.8824,30400.0
2006-06-05 15:45:00,38.83,38.84,38.73,38.73,33500.0,30.8824,30.8903,30.8028,30.8028,33500.0
2006-06-05 15:50:00,38.73,38.81,38.66,38.81,63000.0,30.8028,30.8665,30.7472,30.8665,63000.0
2006-06-05 15:55:00,38.79,38.8,38.74,38.74,64300.0,30.8506,30.8585,30.8108,30.8108,64300.0
2006-06-06 09:30:00,37.81,37.88,37.65,37.74,187400.0,30.0711,30.1268,29.9439,30.0155,187400.0
2006-06-06 09:35:00,37.75,38.1,37.75,37.93,122000.0,30.0234,30.3018,30.0234,30.1666,122000.0
2006-06-06 09:40:00,37.93,38.0,37.8,37.8,112800.0,30.1666,30.2223,30.0632,30.0632,112800.0
2006-06-06 09:45:00,37.85,37.86,37.75,37.76,49100.0,30.103,30.1109,30.0234,30.0314,49100.0
2006-06-06 09:50:00,37.76,37.77,37.68,37.68,68800.0,30.0314,30.0393,29.9678,29.9678,68800.0
2006-06-06 09:55:00,37.68,37.79,37.68,37.73,39000.0,29.9678,30.0552,29.9678,30.0075,39000.0
2006-06-06 10:00:00,37.73,37.73,37.7,37.71,21700.0,30.0075,30.0075,29.9837,29.9916,21700.0
2006-06-06 10:05:00,37.71,37.71,37.62,37.64,71000.0,29.9916,29.9916,29.92,29.9359,71000.0
2006-06-06 10:10:00,37.64,37.65,37.62,37.65,27800.0,29.9359,29.9439,29.92,29.9439,27800.0
2006-06-06 10:15:00,37.65,37.68,37.58,37.62,35500.0,29.9439,29.9678,29.8882,29.92,35500.0
2006-06-06 10:20:00,37.61,37.78,37.61,37.64,38200.0,29.9121,30.0473,29.9121,29.9359,38200.0
2006-06-06 10:25:00,37.62,37.64,37.57,37.58,15300.0,29.92,29.9359,29.8803,29.8882,15300.0
2006-06-06 10:30:00,37.58,37.68,37.58,37.66,34700.0,29.8882,29.9678,29.8882,29.9518,34700.0
2006-06-06 10:35:00,37.66,37.66,37.63,37.65,19100.0,29.9518,29.9518,29.928,29.9439,19100.0
2006-06-06 10:40:00,37.64,37.65,37.64,37.65,14000.0,29.9359,29.9439,29.9359,29.9439,14000.0
2006-06-06 10:45:00,37.64,37.66,37.6,37.6,34000.0,29.9359,29.9518,29.9041,29.9041,34000.0
2006-06-06 10:50:00,37.6,37.61,37.6,37.6,30300.0,29.9041,29.9121,29.9041,29.9041,30300.0
2006-06-06 10:55:00,37.6,37.61,37.59,37.6,21800.0,29.9041,29.9121,29.8962,29.9041,21800.0
2006-06-06 11:00:00,37.6,37.6,37.56,37.57,15200.0,29.9041,29.9041,29.8723,29.8803,15200.0
2006-06-06 11:05:00,37.56,37.57,37.4,37.48,178300.0,29.8723,29.8803,29.7451,29.8087,178300.0
2006-06-06 11:10:00,37.48,37.5,37.47,37.47,24400.0,29.8087,29.8246,29.8007,29.8007,24400.0
2006-06-06 11:15:00,37.47,37.5,37.46,37.5,19900.0,29.8007,29.8246,29.7928,29.8246,19900.0
2006-06-06 11:20:00,37.5,37.5,37.46,37.46,38700.0,29.8246,29.8246,29.7928,29.7928,38700.0
2006-06-06 11:25:00,37.46,37.46,37.31,37.39,75300.0,29.7928,29.7928,29.6735,29.7371,75300.0
2006-06-06 11:30:00,37.4,37.48,37.39,37.48,22000.0,29.7451,29.8087,29.7371,29.8087,22000.0
2006-06-06 11:35:00,37.48,37.5,37.47,37.48,20300.0,29.8087,29.8246,29.8007,29.8087,20300.0
2006-06-06 11:40:00,37.48,37.49,37.39,37.47,21200.0,29.8087,29.8166,29.7371,29.8007,21200.0
2006-06-06 11:45:00,37.49,37.49,37.36,37.37,29500.0,29.8166,29.8166,29.7132,29.7212,29500.0
2006-06-06 11:50:00,37.37,37.41,37.37,37.41,8100.0,29.7212,29.753,29.7212,29.753,8100.0
2006-06-06 11:55:00,37.39,37.41,37.29,37.34,25500.0,29.7371,29.753,29.6576,29.6973,25500.0
2006-06-06 12:00:00,37.34,37.37,37.32,37.34,16400.0,29.6973,29.7212,29.6814,29.6973,16400.0
2006-06-06 12:05:00,37.34,37.34,37.33,37.34,2200.0,29.6973,29.6973,29.6894,29.6973,2200.0
2006-06-06 12:10:00,37.34,37.39,37.34,37.39,15000.0,29.6973,29.7371,29.6973,29.7371,15000.0
2006-06-06 12:15:00,37.39,37.41,37.37,37.39,19100.0,29.7371,29.753,29.7212,29.7371,19100.0
2006-06-06 12:20:00,37.39,37.39,37.35,37.36,25400.0,29.7371,29.7371,29.7053,29.7132,25400.0
2006-06-06 12:25:00,37.37,37.42,37.37,37.42,5400.0,29.7212,29.761,29.7212,29.761,5400.0
2006-06-06 12:30:00,37.41,37.54,37.41,37.54,6600.0,29.753,29.8564,29.753,29.8564,6600.0
2006-06-06 12:35:00,37.54,37.65,37.54,37.64,28700.0,29.8564,29.9439,29.8564,29.9359,28700.0
2006-06-06 12:40:00,37.62,37.65,37.6,37.64,25800.0,29.92,29.9439,29.9041,29.9359,25800.0
2006-06-06 12:45:00,37.64,37.65,37.63,37.64,2600.0,29.9359,29.9439,29.928,29.9359,2600.0
2006-06-06 12:50:00,37.63,37.68,37.6,37.67,18300.0,29.928,29.9678,29.9041,29.9598,18300.0
2006-06-06 12:55:00,37.68,37.75,37.67,37.75,23900.0,29.9678,30.0234,29.9598,30.0234,23900.0
2006-06-06 13:00:00,37.75,37.77,37.73,37.73,13900.0,30.0234,30.0393,30.0075,30.0075,13900.0
2006-06-06 13:05:00,37.74,37.74,37.68,37.68,30400.0,30.0155,30.0155,29.9678,29.9678,30400.0
2006-06-06 13:10:00,37.65,37.65,37.48,37.49,15500.0,29.9439,29.9439,29.8087,29.8166,15500.0
2006-06-06 13:15:00,37.49,37.49,37.41,37.49,42500.0,29.8166,29.8166,29.753,29.8166,42500.0
2006-06-06 13:20:00,37.53,37.62,37.53,37.6,33500.0,29.8485,29.92,29.8485,29.9041,33500.0
2006-06-06 13:25:00,37.56,37.59,37.55,37.55,6600.0,29.8723,29.8962,29.8644,29.8644,6600.0
2006-06-06 13:30:00,37.56,37.6,37.53,37.59,14300.0,29.8723,29.9041,29.8485,29.8962,14300.0
2006-06-06 13:35:00,37.57,37.58,37.53,37.56,6900.0,29.8803,29.8882,29.8485,29.8723,6900.0
2006-06-06 13:40:00,37.56,37.56,37.52,37.52,17400.0,29.8723,29.8723,29.8405,29.8405,17400.0
2006-06-06 13:45:00,37.5,37.53,37.47,37.52,18300.0,29.8246,29.8485,29.8007,29.8405,18300.0
2006-06-06 13:50:00,37.5,37.5,37.47,37.49,4700.0,29.8246,29.8246,29.8007,29.8166,4700.0
2006-06-06 13:55:00,37.47,37.48,37.46,37.46,12900.0,29.8007,29.8087,29.7928,29.7928,12900.0
2006-06-06 14:00:00,37.47,37.47,37.45,37.46,14300.0,29.8007,29.8007,29.7848,29.7928,14300.0
2006-06-06 14:05:00,37.46,37.46,37.45,37.45,8200.0,29.7928,29.7928,29.7848,29.7848,8200.0
2006-06-06 14:10:00,37.45,37.46,37.35,37.44,42800.0,29.7848,29.7928,29.7053,29.7769,42800.0
2006-06-06 14:15:00,37.45,37.52,37.43,37.48,18400.0,29.7848,29.8405,29.7689,29.8087,18400.0
2006-06-06 14:20:00,37.49,37.56,37.49,37.5,18800.0,29.8166,29.8723,29.8166,29.8246,18800.0
2006-06-06 14:25:00,37.47,37.49,37.47,37.48,2300.0,29.8007,29.8166,29.8007,29.8087,2300.0
2006-06-06 14:30:00,37.47,37.49,37.39,37.39,49400.0,29.8007,29.8166,29.7371,29.7371,49400.0
2006-06-06 14:35:00,37.4,37.4,37.38,37.38,5500.0,29.7451,29.7451,29.7292,29.7292,5500.0
2006-06-06 14:40:00,37.38,37.38,37.27,37.27,26800.0,29.7292,29.7292,29.6417,29.6417,26800.0
2006-06-06 14:45:00,37.27,37.29,37.25,37.29,57900.0,29.6417,29.6576,29.6258,29.6576,57900.0
2006-06-06 14:50:00,37.29,37.32,37.22,37.25,92600.0,29.6576,29.6814,29.6019,29.6258,92600.0
2006-06-06 14:55:00,37.24,37.36,37.24,37.36,28300.0,29.6178,29.7132,29.6178,29.7132,28300.0
2006-06-06 15:00:00,37.35,37.36,37.32,37.35,35600.0,29.7053,29.7132,29.6814,29.7053,35600.0
2006-06-06 15:05:00,37.35,37.36,37.25,37.26,43900.0,29.7053,29.7132,29.6258,29.6337,43900.0
2006-06-06 15:10:00,37.25,37.27,37.2,37.26,50600.0,29.6258,29.6417,29.586,29.6337,50600.0
2006-06-06 15:15:00,37.26,37.26,37.23,37.23,37900.0,29.6337,29.6337,29.6099,29.6099,37900.0
2006-06-06 15:20:00,37.24,37.25,37.23,37.24,38900.0,29.6178,29.6258,29.6099,29.6178,38900.0
2006-06-06 15:25:00,37.24,37.25,37.24,37.24,12900.0,29.6178,29.6258,29.6178,29.6178,12900.0
2006-06-06 15:30:00,37.25,37.26,37.24,37.25,62200.0,29.6258,29.6337,29.6178,29.6258,62200.0
2006-06-06 15:35:00,37.25,37.3,37.24,37.27,41800.0,29.6258,29.6655,29.6178,29.6417,41800.0
2006-06-06 15:40:00,37.28,37.29,37.25,37.25,38600.0,29.6496,29.6576,29.6258,29.6258,38600.0
2006-06-06 15:45:00,37.25,37.26,37.2,37.22,34600.0,29.6258,29.6337,29.586,29.6019,34600.0
2006-06-06 15:50:00,37.22,37.35,37.21,37.27,64600.0,29.6019,29.7053,29.594,29.6417,64600.0
2006-06-06 15:55:00,37.26,37.39,37.26,37.32,50200.0,29.6337,29.7371,29.6337,29.6814,50200.0
2006-06-07 09:30:00,37.07,37.07,36.86,36.87,51000.0,29.6008,29.6008,29.4331,29.4411,51000.0
2006-06-07 09:35:00,36.87,36.92,36.74,36.74,79900.0,29.4411,29.481,29.3372,29.3372,79900.0
2006-06-07 09:40:00,36.74,36.84,36.68,36.81,54800.0,29.3372,29.4171,29.2893,29.3931,54800.0
2006-06-07 09:45:00,36.81,36.89,36.78,36.87,39800.0,29.3931,29.457,29.3692,29.4411,39800.0
2006-06-07 09:50:00,36.86,37.11,36.84,37.11,29600.0,29.4331,29.6327,29.4171,29.6327,29600.0
2006-06-07 09:55:00,37.13,37.27,37.13,37.27,27000.0,29.6487,29.7605,29.6487,29.7605,27000.0
2006-06-07 10:00:00,37.24,37.47,37.24,37.47,23200.0,29.7365,29.9202,29.7365,29.9202,23200.0
2006-06-07 10:05:00,37.47,37.64,37.47,37.64,52700.0,29.9202,30.0559,29.9202,30.0559,52700.0
2006-06-07 10:10:00,37.61,37.66,37.57,37.62,60800.0,30.032,30.0719,30.0,30.0399,60800.0
2006-06-07 10:15:00,37.62,37.63,37.51,37.54,51000.0,30.0399,30.0479,29.9521,29.9761,51000.0
2006-06-07 10:20:00,37.53,37.53,37.46,37.46,16500.0,29.9681,29.9681,29.9122,29.9122,16500.0
2006-06-07 10:25:00,37.46,37.53,37.45,37.53,15300.0,29.9122,29.9681,29.9042,29.9681,15300.0
2006-06-07 10:30:00,37.53,37.61,37.5,37.6,18500.0,29.9681,30.032,29.9441,30.024,18500.0
2006-06-07 10:35:00,37.6,37.65,37.6,37.61,12200.0,30.024,30.0639,30.024,30.032,12200.0
2006-06-07 10:40:00,37.61,37.7,37.6,37.7,9800.0,30.032,30.1038,30.024,30.1038,9800.0
2006-06-07 10:45:00,37.69,37.69,37.61,37.62,11300.0,30.0958,30.0958,30.032,30.0399,11300.0
2006-06-07 10:50:00,37.63,37.63,37.61,37.62,13400.0,30.0479,30.0479,30.032,30.0399,13400.0
2006-06-07 10:55:00,37.62,37.69,37.61,37.65,18400.0,30.0399,30.0958,30.032,30.0639,18400.0
2006-06-07 11:00:00,37.63,37.69,37.63,37.69,8800.0,30.0479,30.0958,30.0479,30.0958,8800.0
2006-06-07 11:05:00,37.69,37.7,37.63,37.65,12200.0,30.0958,30.1038,30.0479,30.0639,12200.0
2006-06-07 11:10:00,37.65,37.65,37.63,37.65,14300.0,30.0639,30.0639,30.0479,30.0639,14300.0
2006-06-07 11:15:00,37.65,37.65,37.63,37.63,2800.0,30.0639,30.0639,30.0479,30.0479,2800.0
2006-06-07 11:20:00,37.65,37.65,37.55,37.58,18700.0,30.0639,30.0639,29.984,30.008,18700.0
2006-06-07 11:25:00,37.58,37.58,37.55,37.56,6900.0,30.008,30.008,29.984,29.992,6900.0
2006-06-07 11:30:00,37.55,37.56,37.54,37.55,7000.0,29.984,29.992,29.9761,29.984,7000.0
2006-06-07 11:35:00,37.54,37.59,37.52,37.56,19000.0,29.9761,30.016,29.9601,29.992,19000.0
2006-06-07 11:40:00,37.56,37.56,37.52,37.53,6200.0,29.992,29.992,29.9601,29.9681,6200.0
2006-06-07 11:45:00,37.53,37.59,37.53,37.59,6600.0,29.9681,30.016,29.9681,30.016,6600.0
2006-06-07 11:50:00,37.58,37.6,37.58,37.59,12700.0,30.008,30.024,30.008,30.016,12700.0
2006-06-07 11:55:00,37.58,37.64,37.58,37.64,7100.0,30.008,30.0559,30.008,30.0559,7100.0
2006-06-07 12:00:00,37.64,37.67,37.63,37.66,40200.0,30.0559,30.0799,30.0479,30.0719,40200.0
2006-06-07 12:05:00,37.66,37.66,37.64,37.65,7400.0,30.0719,30.0719,30.0559,30.0639,7400.0
2006-06-07 12:10:00,37.65,37.69,37.64,37.68,26800.0,30.0639,30.0958,30.0559,30.0878,26800.0
2006-06-07 12:15:00,37.68,37.76,37.68,37.76,8600.0,30.0878,30.1517,30.0878,30.1517,8600.0
2006-06-07 12:20:00,37.77,37.8,37.76,37.8,6700.0,30.1597,30.1837,30.1517,30.1837,6700.0
2006-06-07 12:25:00,37.8,37.81,37.8,37.81,4100.0,30.1837,30.1917,30.1837,30.1917,4100.0
2006-06-07 12:30:00,37.81,37.9,37.8,37.87,36500.0,30.1917,30.2635,30.1837,30.2396,36500.0
2006-06-07 12:35:00,37.86,37.88,37.81,37.83,18300.0,30.2316,30.2475,30.1917,30.2076,18300.0
2006-06-07 12:40:00,37.83,37.9,37.83,37.9,13000.0,30.2076,30.2635,30.2076,30.2635,13000.0
2006-06-07 12:45:00,37.92,37.92,37.85,37.86,8000.0,30.2795,30.2795,30.2236,30.2316,8000.0
2006-06-07 12:50:00,37.87,37.89,37.87,37.88,3600.0,30.2396,30.2555,30.2396,30.2475,3600.0
2006-06-07 12:55:00,37.88,37.89,37.87,37.88,7200.0,30.2475,30.2555,30.2396,30.2475,7200.0
2006-06-07 13:00:00,37.88,37.92,37.88,37.92,19900.0,30.2475,30.2795,30.2475,30.2795,19900.0
2006-06-07 13:05:00,37.95,37.97,37.95,37.96,3900.0,30.3034,30.3194,30.3034,30.3114,3900.0
2006-06-07 13:10:00,37.96,37.99,37.94,37.99,14400.0,30.3114,30.3354,30.2955,30.3354,14400.0
2006-06-07 13:15:00,37.99,38.03,37.99,38.02,26700.0,30.3354,30.3673,30.3354,30.3593,26700.0
2006-06-07 13:20:00,38.02,38.09,38.02,38.06,22100.0,30.3593,30.4152,30.3593,30.3913,22100.0
2006-06-07 13:25:00,38.06,38.07,38.02,38.03,20200.0,30.3913,30.3993,30.3593,30.3673,20200.0
2006-06-07 13:30:00,38.02,38.03,38.0,38.03,16900.0,30.3593,30.3673,30.3434,30.3673,16900.0
2006-06-07 13:35:00,38.03,38.06,38.02,38.06,20400.0,30.3673,30.3913,30.3593,30.3913,20400.0
2006-06-07 13:40:00,38.06,38.07,38.04,38.07,15700.0,30.3913,30.3993,30.3753,30.3993,15700.0
2006-06-07 13:45:00,38.07,38.08,38.05,38.08,14500.0,30.3993,30.4073,30.3833,30.4073,14500.0
2006-06-07 13:50:00,38.08,38.08,38.07,38.08,12400.0,30.4073,30.4073,30.3993,30.4073,12400.0
2006-06-07 13:55:00,38.08,38.1,38.07,38.1,47500.0,30.4073,30.4232,30.3993,30.4232,47500.0
2006-06-07 14:00:00,38.1,38.18,38.04,38.04,17500.0,30.4232,30.4871,30.3753,30.3753,17500.0
2006-06-07 14:05:00,38.04,38.1,38.04,38.08,16100.0,30.3753,30.4232,30.3753,30.4073,16100.0
2006-06-07 14:10:00,38.08,38.08,38.07,38.08,17800.0,30.4073,30.4073,30.3993,30.4073,17800.0
2006-06-07 14:15:00,38.07,38.08,38.07,38.08,10500.0,30.3993,30.4073,30.3993,30.4073,10500.0
2006-06-07 14:20:00,38.07,38.08,37.98,38.07,33300.0,30.3993,30.4073,30.3274,30.3993,33300.0
2006-06-07 14:25:00,38.07,38.14,38.07,38.11,18100.0,30.3993,30.4552,30.3993,30.4312,18100.0
2006-06-07 14:30:00,38.11,38.12,38.1,38.12,4400.0,30.4312,30.4392,30.4232,30.4392,4400.0
2006-06-07 14:35:00,38.12,38.12,38.1,38.1,3800.0,30.4392,30.4392,30.4232,30.4232,3800.0
2006-06-07 14:40:00,38.1,38.11,38.05,38.06,12500.0,30.4232,30.4312,30.3833,30.3913,12500.0
2006-06-07 14:45:00,38.06,38.06,38.04,38.06,22600.0,30.3913,30.3913,30.3753,30.3913,22600.0
2006-06-07 14:50:00,38.06,38.06,38.06,38.06,45400.0,30.3913,30.3913,30.3913,30.3913,45400.0
2006-06-07 14:55:00,38.06,38.06,37.86,37.87,19300.0,30.3913,30.3913,30.2316,30.2396,19300.0
2006-06-07 15:00:00,37.85,37.85,37.77,37.78,19800.0,30.2236,30.2236,30.1597,30.1677,19800.0
2006-06-07 15:05:00,37.77,37.77,37.68,37.75,36500.0,30.1597,30.1597,30.0878,30.1437,36500.0
2006-06-07 15:10:00,37.73,37.74,37.65,37.65,18700.0,30.1278,30.1358,30.0639,30.0639,18700.0
2006-06-07 15:15:00,37.66,37.69,37.6,37.67,14300.0,30.0719,30.0958,30.024,30.0799,14300.0
2006-06-07 15:20:00,37.66,37.7,37.66,37.7,36500.0,30.0719,30.1038,30.0719,30.1038,36500.0
2006-06-07 15:25:00,37.7,37.7,37.57,37.58,16200.0,30.1038,30.1038,30.0,30.008,16200.0
2006-06-07 15:30:00,37.58,37.6,37.54,37.55,24400.0,30.008,30.024,29.9761,29.984,24400.0
2006-06-07 15:35:00,37.54,37.59,37.53,37.59,55000.0,29.9761,30.016,29.9681,30.016,55000.0
2006-06-07 15:40:00,37.6,37.6,37.5,37.51,28700.0,30.024,30.024,29.9441,29.9521,28700.0
2006-06-07 15:45:00,37.5,37.51,37.39,37.44,73700.0,29.9441,29.9521,29.8563,29.8962,73700.0
2006-06-07 15:50:00,37.44,37.44,37.32,37.33,61400.0,29.8962,29.8962,29.8004,29.8084,61400.0
2006-06-07 15:55:00,37.33,37.45,37.32,37.43,120900.0,29.8084,29.9042,29.8004,29.8882,120900.0
2006-06-08 09:30:00,36.86,36.93,36.76,36.77,87500.0,29.4331,29.489,29.3532,29.3612,87500.0
2006-06-08 09:35:00,36.78,36.78,36.6,36.65,146200.0,29.3692,29.3692,29.2255,29.2654,146200.0
2006-06-08 09:40:00,36.65,36.67,36.54,36.56,81300.0,29.2654,29.2814,29.1775,29.1935,81300.0
2006-06-08 09:45:00,36.62,36.66,36.59,36.64,52600.0,29.2414,29.2734,29.2175,29.2574,52600.0
2006-06-08 09:50:00,36.64,36.64,36.4,36.43,56100.0,29.2574,29.2574,29.0658,29.0897,56100.0
2006-06-08 09:55:00,36.41,36.41,36.15,36.15,170500.0,29.0737,29.0737,28.8661,28.8661,170500.0
2006-06-08 10:00:00,36.15,36.23,36.08,36.19,118000.0,28.8661,28.93,28.8102,28.8981,118000.0
2006-06-08 10:05:00,36.2,36.23,36.16,36.19,64700.0,28.9061,28.93,28.8741,28.8981,64700.0
2006-06-08 10:10:00,36.19,36.2,35.93,35.98,124100.0,28.8981,28.9061,28.6905,28.7304,124100.0
2006-06-08 10:15:00,35.97,35.99,35.9,35.9,135500.0,28.7224,28.7384,28.6665,28.6665,135500.0
2006-06-08 10:20:00,35.89,36.05,35.83,36.05,127200.0,28.6585,28.7863,28.6106,28.7863,127200.0
2006-06-08 10:25:00,36.1,36.17,36.07,36.13,50100.0,28.8262,28.8821,28.8022,28.8502,50100.0
2006-06-08 10:30:00,36.13,36.13,35.97,36.01,72500.0,28.8502,28.8502,28.7224,28.7543,72500.0
2006-06-08 10:35:00,36.04,36.04,35.87,35.9,38200.0,28.7783,28.7783,28.6425,28.6665,38200.0
2006-06-08 10:40:00,35.9,35.97,35.9,35.95,14600.0,28.6665,28.7224,28.6665,28.7064,14600.0
2006-06-08 10:45:00,35.95,35.96,35.91,35.92,19000.0,28.7064,28.7144,28.6745,28.6825,19000.0
2006-06-08 10:50:00,35.92,35.92,35.86,35.86,42200.0,28.6825,28.6825,28.6346,28.6346,42200.0
2006-06-08 10:55:00,35.87,35.87,35.67,35.67,143000.0,28.6425,28.6425,28.4828,28.4828,143000.0
2006-06-08 11:00:00,35.68,35.75,35.68,35.7,39400.0,28.4908,28.5467,28.4908,28.5068,39400.0
2006-06-08 11:05:00,35.7,35.7,35.65,35.66,61700.0,28.5068,28.5068,28.4669,28.4749,61700.0
2006-06-08 11:10:00,35.66,35.74,35.6,35.68,114800.0,28.4749,28.5387,28.4269,28.4908,114800.0
2006-06-08 11:15:00,35.68,35.86,35.58,35.85,135000.0,28.4908,28.6346,28.411,28.6266,135000.0
2006-06-08 11:20:00,35.84,35.87,35.73,35.74,33800.0,28.6186,28.6425,28.5308,28.5387,33800.0
2006-06-08 11:25:00,35.73,35.78,35.72,35.75,44800.0,28.5308,28.5707,28.5228,28.5467,44800.0
2006-06-08 11:30:00,35.75,35.75,35.73,35.74,23800.0,28.5467,28.5467,28.5308,28.5387,23800.0
2006-06-08 11:35:00,35.74,35.74,35.7,35.7,16900.0,28.5387,28.5387,28.5068,28.5068,16900.0
2006-06-08 11:40:00,35.71,35.8,35.71,35.75,21400.0,28.5148,28.5866,28.5148,28.5467,21400.0
2006-06-08 11:45:00,35.75,35.75,35.65,35.66,14500.0,28.5467,28.5467,28.4669,28.4749,14500.0
2006-06-08 11:50:00,35.66,35.66,35.6,35.61,38200.0,28.4749,28.4749,28.4269,28.4349,38200.0
2006-06-08 11:55:00,35.61,35.67,35.61,35.67,21000.0,28.4349,28.4828,28.4349,28.4828,21000.0
2006-06-08 12:00:00,35.66,35.74,35.65,35.74,34800.0,28.4749,28.5387,28.4669,28.5387,34800.0
2006-06-08 12:05:00,35.76,35.79,35.73,35.79,24500.0,28.5547,28.5787,28.5308,28.5787,24500.0
2006-06-08 12:10:00,35.81,36.03,35.81,35.95,21400.0,28.5946,28.7703,28.5946,28.7064,21400.0
2006-06-08 12:15:00,35.95,35.95,35.9,35.91,8600.0,28.7064,28.7064,28.6665,28.6745,8600.0
2006-06-08 12:20:00,35.91,35.91,35.81,35.81,13600.0,28.6745,28.6745,28.5946,28.5946,13600.0
2006-06-08 12:25:00,35.82,35.88,35.81,35.88,27100.0,28.6026,28.6505,28.5946,28.6505,27100.0
2006-06-08 12:30:00,35.87,35.88,35.87,35.88,2500.0,28.6425,28.6505,28.6425,28.6505,2500.0
2006-06-08 12:35:00,35.88,36.09,35.87,36.08,14800.0,28.6505,28.8182,28.6425,28.8102,14800.0
2006-06-08 12:40:00,36.08,36.13,36.07,36.09,8600.0,28.8102,28.8502,28.8022,28.8182,8600.0
2006-06-08 12:45:00,36.06,36.07,35.99,36.0,36700.0,28.7943,28.8022,28.7384,28.7464,36700.0
2006-06-08 12:50:00,36.0,36.05,35.99,36.05,39700.0,28.7464,28.7863,28.7384,28.7863,39700.0
2006-06-08 12:55:00,36.05,36.07,36.0,36.07,5700.0,28.7863,28.8022,28.7464,28.8022,5700.0
2006-06-08 13:00:00,36.05,36.05,36.02,36.02,7100.0,28.7863,28.7863,28.7623,28.7623,7100.0
2006-06-08 13:05:00,36.02,36.03,35.96,35.97,39600.0,28.7623,28.7703,28.7144,28.7224,39600.0
2006-06-08 13:10:00,35.95,35.95,35.9,35.9,3300.0,28.7064,28.7064,28.6665,28.6665,3300.0
2006-06-08 13:15:00,35.9,35.91,35.78,35.78,80900.0,28.6665,28.6745,28.5707,28.5707,80900.0
2006-06-08 13:20:00,35.8,35.81,35.72,35.79,9200.0,28.5866,28.5946,28.5228,28.5787,9200.0
2006-06-08 13:25:00,35.79,35.79,35.73,35.78,1600.0,28.5787,28.5787,28.5308,28.5707,1600.0
2006-06-08 13:30:00,35.78,35.93,35.78,35.92,44500.0,28.5707,28.6905,28.5707,28.6825,44500.0
2006-06-08 13:35:00,35.92,35.96,35.91,35.93,41100.0,28.6825,28.7144,28.6745,28.6905,41100.0
2006-06-08 13:40:00,35.93,35.94,35.9,35.91,2900.0,28.6905,28.6984,28.6665,28.6745,2900.0
2006-06-08 13:45:00,35.92,35.98,35.9,35.91,29000.0,28.6825,28.7304,28.6665,28.6745,29000.0
2006-06-08 13:50:00,35.91,35.91,35.89,35.89,4400.0,28.6745,28.6745,28.6585,28.6585,4400.0
2006-06-08 13:55:00,35.9,35.9,35.89,35.9,9700.0,28.6665,28.6665,28.6585,28.6665,9700.0
2006-06-08 14:00:00,35.9,35.97,35.89,35.92,69700.0,28.6665,28.7224,28.6585,28.6825,69700.0
2006-06-08 14:05:00,35.92,35.93,35.9,35.91,13000.0,28.6825,28.6905,28.6665,28.6745,13000.0
2006-06-08 14:10:00,35.9,35.98,35.9,35.97,33500.0,28.6665,28.7304,28.6665,28.7224,33500.0
2006-06-08 14:15:00,35.97,35.97,35.96,35.96,8200.0,28.7224,28.7224,28.7144,28.7144,8200.0
2006-06-08 14:20:00,35.97,36.0,35.96,36.0,42900.0,28.7224,28.7464,28.7144,28.7464,42900.0
2006-06-08 14:25:00,36.0,36.1,35.99,36.09,36600.0,28.7464,28.8262,28.7384,28.8182,36600.0
2006-06-08 14:30:00,36.08,36.09,36.08,36.09,11900.0,28.8102,28.8182,28.8102,28.8182,11900.0
2006-06-08 14:35:00,36.09,36.09,36.07,36.07,24100.0,28.8182,28.8182,28.8022,28.8022,24100.0
2006-06-08 14:40:00,36.08,36.08,36.07,36.07,10700.0,28.8102,28.8102,28.8022,28.8022,10700.0
2006-06-08 14:45:00,36.08,36.22,36.08,36.15,52600.0,28.8102,28.922,28.8102,28.8661,52600.0
2006-06-08 14:50:00,36.17,36.17,36.1,36.1,8400.0,28.8821,28.8821,28.8262,28.8262,8400.0
2006-06-08 14:55:00,36.12,36.12,36.04,36.05,44700.0,28.8422,28.8422,28.7783,28.7863,44700.0
2006-06-08 15:00:00,36.02,36.08,36.01,36.08,77000.0,28.7623,28.8102,28.7543,28.8102,77000.0
2006-06-08 15:05:00,36.08,36.08,36.05,36.05,11200.0,28.8102,28.8102,28.7863,28.7863,11200.0
2006-06-08 15:10:00,36.06,36.31,36.06,36.27,37200.0,28.7943,28.9939,28.7943,28.9619,37200.0
2006-06-08 15:15:00,36.24,36.25,36.13,36.17,39300.0,28.938,28.946,28.8502,28.8821,39300.0
2006-06-08 15:20:00,36.17,36.28,36.17,36.25,45400.0,28.8821,28.9699,28.8821,28.946,45400.0
2006-06-08 15:25:00,36.25,36.3,36.21,36.3,54000.0,28.946,28.9859,28.914,28.9859,54000.0
2006-06-08 15:30:00,36.3,36.3,36.28,36.29,22700.0,28.9859,28.9859,28.9699,28.9779,22700.0
2006-06-08 15:35:00,36.29,36.29,36.26,36.27,52400.0,28.9779,28.9779,28.954,28.9619,52400.0
2006-06-08 15:40:00,36.27,36.28,36.2,36.23,39000.0,28.9619,28.9699,28.9061,28.93,39000.0
2006-06-08 15:45:00,36.23,36.24,36.18,36.21,58500.0,28.93,28.938,28.8901,28.914,58500.0
2006-06-08 15:50:00,36.2,36.25,36.09,36.13,186100.0,28.9061,28.946,28.8182,28.8502,186100.0
2006-06-08 15:55:00,36.12,36.21,36.12,36.19,106300.0,28.8422,28.914,28.8422,28.8981,106300.0
2006-06-09 09:30:00,36.31,36.36,36.25,36.36,28600.0,28.9939,29.0338,28.946,29.0338,28600.0
2006-06-09 09:35:00,36.36,36.52,36.34,36.52,25300.0,29.0338,29.1616,29.0178,29.1616,25300.0
2006-06-09 09:40:00,36.52,36.6,36.49,36.6,19700.0,29.1616,29.2255,29.1376,29.2255,19700.0
2006-06-09 09:45:00,36.6,36.69,36.6,36.68,44800.0,29.2255,29.2973,29.2255,29.2893,44800.0
2006-06-09 09:50:00,36.67,36.68,36.61,36.66,18300.0,29.2814,29.2893,29.2334,29.2734,18300.0
2006-06-09 09:55:00,36.66,36.72,36.66,36.69,35000.0,29.2734,29.3213,29.2734,29.2973,35000.0
2006-06-09 10:00:00,36.65,36.71,36.6,36.71,33400.0,29.2654,29.3133,29.2255,29.3133,33400.0
2006-06-09 10:05:00,36.7,36.73,36.7,36.72,27400.0,29.3053,29.3293,29.3053,29.3213,27400.0
2006-06-09 10:10:00,36.72,36.84,36.72,36.84,29600.0,29.3213,29.4171,29.3213,29.4171,29600.0
2006-06-09 10:15:00,36.84,36.84,36.8,36.82,22400.0,29.4171,29.4171,29.3852,29.4011,22400.0
2006-06-09 10:20:00,36.82,36.93,36.82,36.91,45500.0,29.4011,29.489,29.4011,29.473,45500.0
2006-06-09 10:25:00,36.9,36.99,36.85,36.99,36300.0,29.465,29.5369,29.4251,29.5369,36300.0
2006-06-09 10:30:00,36.99,37.03,36.92,36.95,35900.0,29.5369,29.5688,29.481,29.5049,35900.0
2006-06-09 10:35:00,36.97,37.0,36.96,37.0,3800.0,29.5209,29.5449,29.5129,29.5449,3800.0
2006-06-09 10:40:00,36.99,36.99,36.9,36.91,11000.0,29.5369,29.5369,29.465,29.473,11000.0
2006-06-09 10:45:00,36.92,36.92,36.85,36.88,12700.0,29.481,29.481,29.4251,29.449,12700.0
2006-06-09 10:50:00,36.88,36.88,36.85,36.88,10400.0,29.449,29.449,29.4251,29.449,10400.0
2006-06-09 10:55:00,36.87,36.93,36.87,36.92,6300.0,29.4411,29.489,29.4411,29.481,6300.0
2006-06-09 11:00:00,36.98,36.99,36.93,36.97,12500.0,29.5289,29.5369,29.489,29.5209,12500.0
2006-06-09 11:05:00,36.98,37.0,36.93,36.94,11000.0,29.5289,29.5449,29.489,29.4969,11000.0
2006-06-09 11:10:00,36.95,36.95,36.88,36.88,3400.0,29.5049,29.5049,29.449,29.449,3400.0
2006-06-09 11:15:00,36.88,36.91,36.85,36.91,14800.0,29.449,29.473,29.4251,29.473,14800.0
2006-06-09 11:20:00,36.93,36.96,36.93,36.96,6300.0,29.489,29.5129,29.489,29.5129,6300.0
2006-06-09 11:25:00,36.95,37.04,36.94,37.01,24100.0,29.5049,29.5768,29.4969,29.5528,24100.0
2006-06-09 11:30:00,37.02,37.04,37.0,37.01,15100.0,29.5608,29.5768,29.5449,29.5528,15100.0
2006-06-09 11:35:00,37.0,37.03,37.0,37.03,20900.0,29.5449,29.5688,29.5449,29.5688,20900.0
2006-06-09 11:40:00,37.03,37.03,37.0,37.01,7500.0,29.5688,29.5688,29.5449,29.5528,7500.0
2006-06-09 11:45:00,37.0,37.05,37.0,37.03,19500.0,29.5449,29.5848,29.5449,29.5688,19500.0
2006-06-09 11:50:00,37.05,37.05,37.0,37.01,15400.0,29.5848,29.5848,29.5449,29.5528,15400.0
2006-06-09 11:55:00,37.01,37.01,37.0,37.0,8700.0,29.5528,29.5528,29.5449,29.5449,8700.0
2006-06-09 12:00:00,37.0,37.01,37.0,37.0,6500.0,29.5449,29.5528,29.5449,29.5449,6500.0
2006-06-09 12:05:00,37.0,37.03,37.0,37.01,12700.0,29.5449,29.5688,29.5449,29.5528,12700.0
2006-06-09 12:10:00,37.01,37.03,37.01,37.02,2800.0,29.5528,29.5688,29.5528,29.5608,2800.0
2006-06-09 12:15:00,37.03,37.04,37.01,37.03,10000.0,29.5688,29.5768,29.5528,29.5688,10000.0
2006-06-09 12:20:00,37.02,37.03,37.02,37.03,900.0,29.5608,29.5688,29.5608,29.5688,900.0
2006-06-09 12:25:00,37.03,37.03,37.01,37.02,1900.0,29.5688,29.5688,29.5528,29.5608,1900.0
2006-06-09 12:30:00,37.01,37.03,37.0,37.02,14200.0,29.5528,29.5688,29.5449,29.5608,14200.0
2006-06-09 12:35:00,37.03,37.04,37.03,37.03,1300.0,29.5688,29.5768,29.5688,29.5688,1300.0
2006-06-09 12:40:00,37.03,37.03,37.02,37.02,3800.0,29.5688,29.5688,29.5608,29.5608,3800.0
2006-06-09 12:45:00,37.0,37.02,37.0,37.02,2000.0,29.5449,29.5608,29.5449,29.5608,2000.0
2006-06-09 12:50:00,37.02,37.02,37.02,37.02,900.0,29.5608,29.5608,29.5608,29.5608,900.0
2006-06-09 12:55:00,37.01,37.02,37.01,37.02,5500.0,29.5528,29.5608,29.5528,29.5608,5500.0
2006-06-09 13:00:00,37.02,37.02,37.01,37.01,3900.0,29.5608,29.5608,29.5528,29.5528,3900.0
2006-06-09 13:05:00,37.01,37.02,37.0,37.02,19900.0,29.5528,29.5608,29.5449,29.5608,19900.0
2006-06-09 13:10:00,37.01,37.02,37.01,37.01,1300.0,29.5528,29.5608,29.5528,29.5528,1300.0
2006-06-09 13:15:00,37.01,37.01,37.0,37.0,2500.0,29.5528,29.5528,29.5449,29.5449,2500.0
2006-06-09 13:20:00,37.0,37.01,36.93,36.93,13600.0,29.5449,29.5528,29.489,29.489,13600.0
2006-06-09 13:25:00,36.94,36.97,36.91,36.97,14500.0,29.4969,29.5209,29.473,29.5209,14500.0
2006-06-09 13:30:00,36.97,36.97,36.93,36.94,2700.0,29.5209,29.5209,29.489,29.4969,2700.0
2006-06-09 13:35:00,36.94,36.99,36.94,36.99,6600.0,29.4969,29.5369,29.4969,29.5369,6600.0
2006-06-09 13:40:00,36.99,37.0,36.98,36.98,2400.0,29.5369,29.5449,29.5289,29.5289,2400.0
2006-06-09 13:45:00,36.96,37.01,36.96,36.98,36200.0,29.5129,29.5528,29.5129,29.5289,36200.0
2006-06-09 13:50:00,37.0,37.14,36.98,37.08,81600.0,29.5449,29.6567,29.5289,29.6087,81600.0
2006-06-09 13:55:00,37.08,37.11,37.06,37.08,9000.0,29.6087,29.6327,29.5928,29.6087,9000.0
2006-06-09 14:00:00,37.08,37.16,37.08,37.16,17000.0,29.6087,29.6726,29.6087,29.6726,17000.0
2006-06-09 14:05:00,37.16,37.16,37.15,37.15,31000.0,29.6726,29.6726,29.6646,29.6646,31000.0
2006-06-09 14:10:00,37.16,37.19,37.16,37.16,5500.0,29.6726,29.6966,29.6726,29.6726,5500.0
2006-06-09 14:15:00,37.17,37.17,37.11,37.11,14000.0,29.6806,29.6806,29.6327,29.6327,14000.0
2006-06-09 14:20:00,37.1,37.13,37.06,37.09,14000.0,29.6247,29.6487,29.5928,29.6167,14000.0
2006-06-09 14:25:00,37.06,37.06,36.97,36.98,16200.0,29.5928,29.5928,29.5209,29.5289,16200.0
2006-06-09 14:30:00,36.99,37.0,36.93,36.96,12500.0,29.5369,29.5449,29.489,29.5129,12500.0
2006-06-09 14:35:00,36.95,37.0,36.95,36.95,6600.0,29.5049,29.5449,29.5049,29.5049,6600.0
2006-06-09 14:40:00,36.96,36.99,36.96,36.98,3600.0,29.5129,29.5369,29.5129,29.5289,3600.0
2006-06-09 14:45:00,36.97,36.98,36.96,36.96,2300.0,29.5209,29.5289,29.5129,29.5129,2300.0
2006-06-09 14:50:00,36.97,36.97,36.95,36.96,5000.0,29.5209,29.5209,29.5049,29.5129,5000.0
2006-06-09 14:55:00,36.97,36.99,36.96,36.96,24600.0,29.5209,29.5369,29.5129,29.5129,24600.0
2006-06-09 15:00:00,36.96,36.96,36.9,36.9,7300.0,29.5129,29.5129,29.465,29.465,7300.0
2006-06-09 15:05:00,36.9,36.95,36.9,36.95,20400.0,29.465,29.5049,29.465,29.5049,20400.0
2006-06-09 15:10:00,36.96,36.98,36.95,36.98,6900.0,29.5129,29.5289,29.5049,29.5289,6900.0
2006-06-09 15:15:00,36.98,37.02,36.98,37.02,17500.0,29.5289,29.5608,29.5289,29.5608,17500.0
2006-06-09 15:20:00,37.01,37.02,37.0,37.01,14200.0,29.5528,29.5608,29.5449,29.5528,14200.0
2006-06-09 15:25:00,37.02,37.02,37.0,37.02,6900.0,29.5608,29.5608,29.5449,29.5608,6900.0
2006-06-09 15:30:00,37.02,37.03,37.0,37.03,8400.0,29.5608,29.5688,29.5449,29.5688,8400.0
2006-06-09 15:35:00,37.02,37.04,37.0,37.04,20800.0,29.5608,29.5768,29.5449,29.5768,20800.0
2006-06-09 15:40:00,37.04,37.06,37.01,37.01,28400.0,29.5768,29.5928,29.5528,29.5528,28400.0
2006-06-09 15:45:00,37.01,37.04,37.01,37.04,22000.0,29.5528,29.5768,29.5528,29.5768,22000.0
2006-06-09 15:50:00,37.04,37.04,36.85,36.85,16800.0,29.5768,29.5768,29.4251,29.4251,16800.0
2006-06-09 15:55:00,36.82,36.83,36.7,36.74,29500.0,29.4011,29.4091,29.3053,29.3372,29500.0
2006-06-12 09:30:00,36.49,36.5,36.34,36.45,46000.0,29.1376,29.1456,29.0178,29.1057,46000.0
2006-06-12 09:35:00,36.31,36.35,36.12,36.17,48700.0,28.9939,29.0258,28.8422,28.8821,48700.0
2006-06-12 09:40:00,36.13,36.14,36.0,36.04,61400.0,28.8502,28.8581,28.7464,28.7783,61400.0
2006-06-12 09:45:00,36.09,36.16,36.0,36.07,37500.0,28.8182,28.8741,28.7464,28.8022,37500.0
2006-06-12 09:50:00,36.08,36.08,36.01,36.04,25700.0,28.8102,28.8102,28.7543,28.7783,25700.0
2006-06-12 09:55:00,36.04,36.08,36.01,36.05,35300.0,28.7783,28.8102,28.7543,28.7863,35300.0
2006-06-12 10:00:00,36.06,36.06,35.99,36.04,66300.0,28.7943,28.7943,28.7384,28.7783,66300.0
2006-06-12 10:05:00,36.05,36.12,36.05,36.11,35700.0,28.7863,28.8422,28.7863,28.8342,35700.0
2006-06-12 10:10:00,36.09,36.22,36.06,36.21,36400.0,28.8182,28.922,28.7943,28.914,36400.0
2006-06-12 10:15:00,36.21,36.24,36.18,36.18,12900.0,28.914,28.938,28.8901,28.8901,12900.0
2006-06-12 10:20:00,36.18,36.18,36.07,36.07,29300.0,28.8901,28.8901,28.8022,28.8022,29300.0
2006-06-12 10:25:00,36.05,36.06,36.02,36.03,7200.0,28.7863,28.7943,28.7623,28.7703,7200.0
2006-06-12 10:30:00,36.03,36.09,36.02,36.09,46900.0,28.7703,28.8182,28.7623,28.8182,46900.0
2006-06-12 10:35:00,36.09,36.19,36.09,36.17,8800.0,28.8182,28.8981,28.8182,28.8821,8800.0
2006-06-12 10:40:00,36.18,36.19,36.17,36.18,4400.0,28.8901,28.8981,28.8821,28.8901,4400.0
2006-06-12 10:45:00,36.18,36.23,36.17,36.23,9900.0,28.8901,28.93,28.8821,28.93,9900.0
2006-06-12 10:50:00,36.22,36.22,36.2,36.2,3800.0,28.922,28.922,28.9061,28.9061,3800.0
2006-06-12 10:55:00,36.2,36.2,36.19,36.2,12300.0,28.9061,28.9061,28.8981,28.9061,12300.0
2006-06-12 11:00:00,36.19,36.2,36.19,36.2,7600.0,28.8981,28.9061,28.8981,28.9061,7600.0
2006-06-12 11:05:00,36.2,36.28,36.2,36.28,48400.0,28.9061,28.9699,28.9061,28.9699,48400.0
2006-06-12 11:10:00,36.27,36.28,36.25,36.26,17600.0,28.9619,28.9699,28.946,28.954,17600.0
2006-06-12 11:15:00,36.26,36.26,36.2,36.21,6400.0,28.954,28.954,28.9061,28.914,6400.0
2006-06-12 11:20:00,36.21,36.27,36.21,36.24,12100.0,28.914,28.9619,28.914,28.938,12100.0
2006-06-12 11:25:00,36.23,36.27,36.22,36.27,8400.0,28.93,28.9619,28.922,28.9619,8400.0
2006-06-12 11:30:00,36.26,36.27,36.24,36.25,15600.0,28.954,28.9619,28.938,28.946,15600.0
2006-06-12 11:35:00,36.25,36.26,36.25,36.25,2600.0,28.946,28.954,28.946,28.946,2600.0
2006-06-12 11:40:00,36.26,36.29,36.25,36.28,7900.0,28.954,28.9779,28.946,28.9699,7900.0
2006-06-12 11:45:00,36.27,36.28,36.25,36.27,2800.0,28.9619,28.9699,28.946,28.9619,2800.0
2006-06-12 11:50:00,36.27,36.31,36.25,36.31,16000.0,28.9619,28.9939,28.946,28.9939,16000.0
2006-06-12 11:55:00,36.31,36.31,36.28,36.3,7400.0,28.9939,28.9939,28.9699,28.9859,7400.0
2006-06-12 12:00:00,36.3,36.33,36.29,36.33,56000.0,28.9859,29.0099,28.9779,29.0099,56000.0
2006-06-12 12:05:00,36.34,36.37,36.32,36.37,30400.0,29.0178,29.0418,29.0019,29.0418,30400.0
2006-06-12 12:10:00,36.37,36.41,36.37,36.41,7900.0,29.0418,29.0737,29.0418,29.0737,7900.0
2006-06-12 12:15:00,36.41,36.44,36.4,36.44,12700.0,29.0737,29.0977,29.0658,29.0977,12700.0
2006-06-12 12:20:00,36.44,36.51,36.44,36.51,39400.0,29.0977,29.1536,29.0977,29.1536,39400.0
2006-06-12 12:25:00,36.51,36.51,36.45,36.47,8700.0,29.1536,29.1536,29.1057,29.1217,8700.0
2006-06-12 12:30:00,36.47,36.52,36.47,36.51,6300.0,29.1217,29.1616,29.1217,29.1536,6300.0
2006-06-12 12:35:00,36.51,36.51,36.5,36.51,15900.0,29.1536,29.1536,29.1456,29.1536,15900.0
2006-06-12 12:40:00,36.48,36.51,36.48,36.49,25700.0,29.1296,29.1536,29.1296,29.1376,25700.0
2006-06-12 12:45:00,36.48,36.55,36.48,36.51,93600.0,29.1296,29.1855,29.1296,29.1536,93600.0
2006-06-12 12:50:00,36.51,36.51,36.5,36.5,34900.0,29.1536,29.1536,29.1456,29.1456,34900.0
2006-06-12 12:55:00,36.5,36.51,36.5,36.5,5000.0,29.1456,29.1536,29.1456,29.1456,5000.0
2006-06-12 13:00:00,36.51,36.51,36.49,36.49,7300.0,29.1536,29.1536,29.1376,29.1376,7300.0
2006-06-12 13:05:00,36.49,36.49,36.42,36.43,16400.0,29.1376,29.1376,29.0817,29.0897,16400.0
2006-06-12 13:10:00,36.42,36.43,36.37,36.37,12900.0,29.0817,29.0897,29.0418,29.0418,12900.0
2006-06-12 13:15:00,36.36,36.37,36.35,36.36,3000.0,29.0338,29.0418,29.0258,29.0338,3000.0
2006-06-12 13:20:00,36.36,36.4,36.35,36.4,19200.0,29.0338,29.0658,29.0258,29.0658,19200.0
2006-06-12 13:25:00,36.4,36.4,36.3,36.3,12900.0,29.0658,29.0658,28.9859,28.9859,12900.0
2006-06-12 13:30:00,36.3,36.44,36.3,36.42,23600.0,28.9859,29.0977,28.9859,29.0817,23600.0
2006-06-12 13:35:00,36.44,36.44,36.4,36.4,3900.0,29.0977,29.0977,29.0658,29.0658,3900.0
2006-06-12 13:40:00,36.39,36.39,36.34,36.34,2900.0,29.0578,29.0578,29.0178,29.0178,2900.0
2006-06-12 13:45:00,36.35,36.47,36.35,36.47,22800.0,29.0258,29.1217,29.0258,29.1217,22800.0
2006-06-12 13:50:00,36.47,36.49,36.46,36.47,13900.0,29.1217,29.1376,29.1137,29.1217,13900.0
2006-06-12 13:55:00,36.47,36.48,36.47,36.48,3600.0,29.1217,29.1296,29.1217,29.1296,3600.0
2006-06-12 14:00:00,36.47,36.49,36.47,36.47,12100.0,29.1217,29.1376,29.1217,29.1217,12100.0
2006-06-12 14:05:00,36.47,36.48,36.46,36.47,8400.0,29.1217,29.1296,29.1137,29.1217,8400.0
2006-06-12 14:10:00,36.45,36.45,36.45,36.45,4500.0,29.1057,29.1057,29.1057,29.1057,4500.0
2006-06-12 14:15:00,36.45,36.46,36.45,36.45,10200.0,29.1057,29.1137,29.1057,29.1057,10200.0
2006-06-12 14:20:00,36.45,36.46,36.45,36.45,5200.0,29.1057,29.1137,29.1057,29.1057,5200.0
2006-06-12 14:25:00,36.46,36.52,36.46,36.51,45100.0,29.1137,29.1616,29.1137,29.1536,45100.0
2006-06-12 14:30:00,36.51,36.51,36.5,36.5,6500.0,29.1536,29.1536,29.1456,29.1456,6500.0
2006-06-12 14:35:00,36.5,36.51,36.5,36.51,10100.0,29.1456,29.1536,29.1456,29.1536,10100.0
2006-06-12 14:40:00,36.5,36.51,36.5,36.5,24700.0,29.1456,29.1536,29.1456,29.1456,24700.0
2006-06-12 14:45:00,36.5,36.55,36.5,36.55,79500.0,29.1456,29.1855,29.1456,29.1855,79500.0
2006-06-12 14:50:00,36.55,36.58,36.55,36.58,32400.0,29.1855,29.2095,29.1855,29.2095,32400.0
2006-06-12 14:55:00,36.58,36.64,36.58,36.64,37000.0,29.2095,29.2574,29.2095,29.2574,37000.0
2006-06-12 15:00:00,36.62,36.62,36.53,36.53,9700.0,29.2414,29.2414,29.1696,29.1696,9700.0
2006-06-12 15:05:00,36.53,36.61,36.53,36.58,21300.0,29.1696,29.2334,29.1696,29.2095,21300.0
2006-06-12 15:10:00,36.58,36.6,36.56,36.58,20300.0,29.2095,29.2255,29.1935,29.2095,20300.0
2006-06-12 15:15:00,36.58,36.6,36.55,36.55,23900.0,29.2095,29.2255,29.1855,29.1855,23900.0
2006-06-12 15:20:00,36.56,36.56,36.52,36.52,18700.0,29.1935,29.1935,29.1616,29.1616,18700.0
2006-06-12 15:25:00,36.53,36.53,36.49,36.49,22100.0,29.1696,29.1696,29.1376,29.1376,22100.0
2006-06-12 15:30:00,36.5,36.5,36.38,36.4,16800.0,29.1456,29.1456,29.0498,29.0658,16800.0
2006-06-12 15:35:00,36.39,36.48,36.38,36.48,76500.0,29.0578,29.1296,29.0498,29.1296,76500.0
2006-06-12 15:40:00,36.48,36.5,36.42,36.43,79600.0,29.1296,29.1456,29.0817,29.0897,79600.0
2006-06-12 15:45:00,36.45,36.45,36.41,36.43,44900.0,29.1057,29.1057,29.0737,29.0897,44900.0
2006-06-12 15:50:00,36.4,36.41,36.35,36.38,19800.0,29.0658,29.0737,29.0258,29.0498,19800.0
2006-06-12 15:55:00,36.38,36.38,36.3,36.37,33600.0,29.0498,29.0498,28.9859,29.0418,33600.0
2006-06-13 09:30:00,35.69,35.77,35.61,35.77,3100.0,28.4988,28.5627,28.4349,28.5627,3100.0
2006-06-13 09:35:00,35.87,35.94,35.82,35.94,92100.0,28.6425,28.6984,28.6026,28.6984,92100.0
2006-06-13 09:40:00,35.9,35.92,35.88,35.9,43700.0,28.6665,28.6825,28.6505,28.6665,43700.0
2006-06-13 09:45:00,35.9,35.9,35.86,35.87,36300.0,28.6665,28.6665,28.6346,28.6425,36300.0
2006-06-13 09:50:00,35.86,35.87,35.77,35.77,35900.0,28.6346,28.6425,28.5627,28.5627,35900.0
2006-06-13 09:55:00,35.77,35.8,35.73,35.75,98100.0,28.5627,28.5866,28.5308,28.5467,98100.0
2006-06-13 10:00:00,35.75,35.75,35.54,35.54,98900.0,28.5467,28.5467,28.379,28.379,98900.0
2006-06-13 10:05:00,35.55,35.6,35.5,35.51,202100.0,28.387,28.4269,28.3471,28.3551,202100.0
2006-06-13 10:10:00,35.51,35.67,35.51,35.65,159200.0,28.3551,28.4828,28.3551,28.4669,159200.0
2006-06-13 10:15:00,35.64,35.64,35.56,35.56,83000.0,28.4589,28.4589,28.395,28.395,83000.0
2006-06-13 10:20:00,35.55,35.58,35.53,35.58,48600.0,28.387,28.411,28.3711,28.411,48600.0
2006-06-13 10:25:00,35.58,35.65,35.57,35.57,62800.0,28.411,28.4669,28.403,28.403,62800.0
2006-06-13 10:30:00,35.57,35.57,35.47,35.5,133000.0,28.403,28.403,28.3231,28.3471,133000.0
2006-06-13 10:35:00,35.54,35.54,35.5,35.5,26400.0,28.379,28.379,28.3471,28.3471,26400.0
2006-06-13 10:40:00,35.51,35.52,35.42,35.52,48400.0,28.3551,28.3631,28.2832,28.3631,48400.0
2006-06-13 10:45:00,35.52,35.62,35.52,35.55,3300.0,28.3631,28.4429,28.3631,28.387,3300.0
2006-06-13 10:50:00,35.56,35.7,35.55,35.7,14200.0,28.395,28.5068,28.387,28.5068,14200.0
2006-06-13 10:55:00,35.7,35.75,35.7,35.75,12200.0,28.5068,28.5467,28.5068,28.5467,12200.0
2006-06-13 11:00:00,35.75,35.75,35.74,35.74,16200.0,28.5467,28.5467,28.5387,28.5387,16200.0
2006-06-13 11:05:00,35.74,35.75,35.7,35.74,61000.0,28.5387,28.5467,28.5068,28.5387,61000.0
2006-06-13 11:10:00,35.74,35.94,35.74,35.88,36400.0,28.5387,28.6984,28.5387,28.6505,36400.0
2006-06-13 11:15:00,35.92,36.0,35.9,35.91,44300.0,28.6825,28.7464,28.6665,28.6745,44300.0
2006-06-13 11:20:00,35.91,35.93,35.85,35.85,20600.0,28.6745,28.6905,28.6266,28.6266,20600.0
2006-06-13 11:25:00,35.85,35.93,35.85,35.93,13600.0,28.6266,28.6905,28.6266,28.6905,13600.0
2006-06-13 11:30:00,35.92,35.95,35.87,35.87,54300.0,28.6825,28.7064,28.6425,28.6425,54300.0
2006-06-13 11:35:00,35.87,35.89,35.87,35.88,15600.0,28.6425,28.6585,28.6425,28.6505,15600.0
2006-06-13 11:40:00,35.88,35.89,35.88,35.89,11100.0,28.6505,28.6585,28.6505,28.6585,11100.0
2006-06-13 11:45:00,35.89,35.89,35.86,35.87,17300.0,28.6585,28.6585,28.6346,28.6425,17300.0
2006-06-13 11:50:00,35.87,35.88,35.87,35.88,58500.0,28.6425,28.6505,28.6425,28.6505,58500.0
2006-06-13 11:55:00,35.88,35.88,35.87,35.88,12600.0,28.6505,28.6505,28.6425,28.6505,12600.0
2006-06-13 12:00:00,35.88,35.88,35.87,35.87,31100.0,28.6505,28.6505,28.6425,28.6425,31100.0
2006-06-13 12:05:00,35.85,35.85,35.82,35.83,13900.0,28.6266,28.6266,28.6026,28.6106,13900.0
2006-06-13 12:10:00,35.83,35.85,35.8,35.81,11000.0,28.6106,28.6266,28.5866,28.5946,11000.0
2006-06-13 12:15:00,35.81,35.81,35.79,35.81,6000.0,28.5946,28.5946,28.5787,28.5946,6000.0
2006-06-13 12:20:00,35.83,35.83,35.82,35.83,11500.0,28.6106,28.6106,28.6026,28.6106,11500.0
2006-06-13 12:25:00,35.83,35.83,35.81,35.83,3400.0,28.6106,28.6106,28.5946,28.6106,3400.0
2006-06-13 12:30:00,35.83,35.83,35.81,35.83,7200.0,28.6106,28.6106,28.5946,28.6106,7200.0
2006-06-13 12:35:00,35.83,35.85,35.83,35.84,5300.0,28.6106,28.6266,28.6106,28.6186,5300.0
2006-06-13 12:40:00,35.84,35.85,35.84,35.85,4200.0,28.6186,28.6266,28.6186,28.6266,4200.0
2006-06-13 12:45:00,35.85,35.85,35.84,35.85,7000.0,28.6266,28.6266,28.6186,28.6266,7000.0
2006-06-13 12:50:00,35.85,35.85,35.84,35.84,4600.0,28.6266,28.6266,28.6186,28.6186,4600.0
2006-06-13 12:55:00,35.85,35.86,35.84,35.86,31200.0,28.6266,28.6346,28.6186,28.6346,31200.0
2006-06-13 13:00:00,35.88,35.95,35.88,35.95,7600.0,28.6505,28.7064,28.6505,28.7064,7600.0
2006-06-13 13:05:00,35.95,35.96,35.94,35.96,10500.0,28.7064,28.7144,28.6984,28.7144,10500.0
2006-06-13 13:10:00,35.95,35.98,35.95,35.96,20000.0,28.7064,28.7304,28.7064,28.7144,20000.0
2006-06-13 13:15:00,35.97,35.97,35.95,35.96,3800.0,28.7224,28.7224,28.7064,28.7144,3800.0
2006-06-13 13:20:00,35.96,35.96,35.95,35.95,52700.0,28.7144,28.7144,28.7064,28.7064,52700.0
2006-06-13 13:25:00,35.95,35.95,35.89,35.94,7700.0,28.7064,28.7064,28.6585,28.6984,7700.0
2006-06-13 13:30:00,35.94,35.94,35.92,35.92,2300.0,28.6984,28.6984,28.6825,28.6825,2300.0
2006-06-13 13:35:00,35.93,35.93,35.89,35.89,9300.0,28.6905,28.6905,28.6585,28.6585,9300.0
2006-06-13 13:40:00,35.89,35.9,35.89,35.9,7000.0,28.6585,28.6665,28.6585,28.6665,7000.0
2006-06-13 13:45:00,35.9,35.9,35.87,35.88,11200.0,28.6665,28.6665,28.6425,28.6505,11200.0
2006-06-13 13:50:00,35.88,35.9,35.88,35.9,9700.0,28.6505,28.6665,28.6505,28.6665,9700.0
2006-06-13 13:55:00,35.9,35.9,35.85,35.87,7100.0,28.6665,28.6665,28.6266,28.6425,7100.0
2006-06-13 14:00:00,35.88,35.9,35.87,35.89,8900.0,28.6505,28.6665,28.6425,28.6585,8900.0
2006-06-13 14:05:00,35.89,35.9,35.89,35.9,3400.0,28.6585,28.6665,28.6585,28.6665,3400.0
2006-06-13 14:10:00,35.9,35.9,35.89,35.9,7200.0,28.6665,28.6665,28.6585,28.6665,7200.0
2006-06-13 14:15:00,35.89,35.89,35.85,35.86,6300.0,28.6585,28.6585,28.6266,28.6346,6300.0
2006-06-13 14:20:00,35.86,35.86,35.8,35.81,10700.0,28.6346,28.6346,28.5866,28.5946,10700.0
2006-06-13 14:25:00,35.81,35.88,35.8,35.86,14800.0,28.5946,28.6505,28.5866,28.6346,14800.0
2006-06-13 14:30:00,35.82,35.83,35.77,35.78,43800.0,28.6026,28.6106,28.5627,28.5707,43800.0
2006-06-13 14:35:00,35.79,35.8,35.77,35.77,43100.0,28.5787,28.5866,28.5627,28.5627,43100.0
2006-06-13 14:40:00,35.77,35.8,35.77,35.78,15300.0,28.5627,28.5866,28.5627,28.5707,15300.0
2006-06-13 14:45:00,35.79,35.79,35.71,35.75,16900.0,28.5787,28.5787,28.5148,28.5467,16900.0
2006-06-13 14:50:00,35.75,35.75,35.7,35.7,23000.0,28.5467,28.5467,28.5068,28.5068,23000.0
2006-06-13 14:55:00,35.71,35.73,35.7,35.71,7100.0,28.5148,28.5308,28.5068,28.5148,7100.0
2006-06-13 15:00:00,35.71,35.74,35.7,35.74,12700.0,28.5148,28.5387,28.5068,28.5387,12700.0
2006-06-13 15:05:00,35.74,35.74,35.72,35.74,10200.0,28.5387,28.5387,28.5228,28.5387,10200.0
2006-06-13 15:10:00,35.73,35.75,35.71,35.75,12000.0,28.5308,28.5467,28.5148,28.5467,12000.0
2006-06-13 15:15:00,35.75,35.75,35.74,35.75,54100.0,28.5467,28.5467,28.5387,28.5467,54100.0
2006-06-13 15:20:00,35.75,35.8,35.74,35.8,30100.0,28.5467,28.5866,28.5387,28.5866,30100.0
2006-06-13 15:25:00,35.8,35.9,35.8,35.89,38700.0,28.5866,28.6665,28.5866,28.6585,38700.0
2006-06-13 15:30:00,35.89,35.9,35.85,35.9,18100.0,28.6585,28.6665,28.6266,28.6665,18100.0
2006-06-13 15:35:00,35.9,35.9,35.87,35.87,26300.0,28.6665,28.6665,28.6425,28.6425,26300.0
2006-06-13 15:40:00,35.86,35.88,35.86,35.87,18500.0,28.6346,28.6505,28.6346,28.6425,18500.0
2006-06-13 15:45:00,35.82,35.84,35.7,35.73,18700.0,28.6026,28.6186,28.5068,28.5308,18700.0
2006-06-13 15:50:00,35.74,35.76,35.74,35.74,46500.0,28.5387,28.5547,28.5387,28.5387,46500.0
2006-06-13 15:55:00,35.75,35.75,35.68,35.7,35500.0,28.5467,28.5467,28.4908,28.5068,35500.0
2006-06-14 09:30:00,35.74,35.75,35.71,35.75,32700.0,28.5387,28.5467,28.5148,28.5467,32700.0
2006-06-14 09:35:00,35.72,35.75,35.71,35.74,24000.0,28.5228,28.5467,28.5148,28.5387,24000.0
2006-06-14 09:40:00,35.75,35.85,35.73,35.83,30300.0,28.5467,28.6266,28.5308,28.6106,30300.0
2006-06-14 09:45:00,35.85,35.95,35.84,35.95,51100.0,28.6266,28.7064,28.6186,28.7064,51100.0
2006-06-14 09:50:00,35.94,35.97,35.94,35.97,39000.0,28.6984,28.7224,28.6984,28.7224,39000.0
2006-06-14 09:55:00,35.97,35.97,35.95,35.96,18000.0,28.7224,28.7224,28.7064,28.7144,18000.0
2006-06-14 10:00:00,35.96,35.96,35.95,35.96,42400.0,28.7144,28.7144,28.7064,28.7144,42400.0
2006-06-14 10:05:00,35.96,35.96,35.96,35.96,53200.0,28.7144,28.7144,28.7144,28.7144,53200.0
2006-06-14 10:10:00,35.96,35.96,35.89,35.9,25600.0,28.7144,28.7144,28.6585,28.6665,25600.0
2006-06-14 10:15:00,35.9,35.9,35.76,35.78,10300.0,28.6665,28.6665,28.5547,28.5707,10300.0
2006-06-14 10:20:00,35.78,35.78,35.75,35.75,5200.0,28.5707,28.5707,28.5467,28.5467,5200.0
2006-06-14 10:25:00,35.73,35.73,35.62,35.62,3900.0,28.5308,28.5308,28.4429,28.4429,3900.0
2006-06-14 10:30:00,35.61,35.61,35.52,35.54,37000.0,28.4349,28.4349,28.3631,28.379,37000.0
2006-06-14 10:35:00,35.54,35.54,35.46,35.47,27800.0,28.379,28.379,28.3152,28.3231,27800.0
2006-06-14 10:40:00,35.46,35.47,35.42,35.47,16400.0,28.3152,28.3231,28.2832,28.3231,16400.0
2006-06-14 10:45:00,35.48,35.48,35.45,35.45,5100.0,28.3311,28.3311,28.3072,28.3072,5100.0
2006-06-14 10:50:00,35.45,35.46,35.4,35.4,16000.0,28.3072,28.3152,28.2672,28.2672,16000.0
2006-06-14 10:55:00,35.41,35.41,35.33,35.36,27400.0,28.2752,28.2752,28.2113,28.2353,27400.0
2006-06-14 11:00:00,35.36,35.39,35.36,35.38,9800.0,28.2353,28.2593,28.2353,28.2513,9800.0
2006-06-14 11:05:00,35.36,35.36,35.33,35.35,14700.0,28.2353,28.2353,28.2113,28.2273,14700.0
2006-06-14 11:10:00,35.35,35.37,35.35,35.37,14100.0,28.2273,28.2433,28.2273,28.2433,14100.0
2006-06-14 11:15:00,35.37,35.44,35.37,35.44,13200.0,28.2433,28.2992,28.2433,28.2992,13200.0
2006-06-14 11:20:00,35.4,35.5,35.4,35.5,20700.0,28.2672,28.3471,28.2672,28.3471,20700.0
2006-06-14 11:25:00,35.5,35.5,35.48,35.49,22600.0,28.3471,28.3471,28.3311,28.3391,22600.0
2006-06-14 11:30:00,35.49,35.5,35.47,35.49,16000.0,28.3391,28.3471,28.3231,28.3391,16000.0
2006-06-14 11:35:00,35.5,35.5,35.4,35.46,32300.0,28.3471,28.3471,28.2672,28.3152,32300.0
2006-06-14 11:40:00,35.46,35.48,35.42,35.43,6600.0,28.3152,28.3311,28.2832,28.2912,6600.0
2006-06-14 11:45:00,35.43,35.44,35.36,35.38,8800.0,28.2912,28.2992,28.2353,28.2513,8800.0
2006-06-14 11:50:00,35.38,35.38,35.35,35.35,14200.0,28.2513,28.2513,28.2273,28.2273,14200.0
2006-06-14 11:55:00,35.34,35.38,35.33,35.38,21300.0,28.2193,28.2513,28.2113,28.2513,21300.0
2006-06-14 12:00:00,35.38,35.38,35.35,35.36,10600.0,28.2513,28.2513,28.2273,28.2353,10600.0
2006-06-14 12:05:00,35.36,35.38,35.35,35.38,13800.0,28.2353,28.2513,28.2273,28.2513,13800.0
2006-06-14 12:10:00,35.38,35.38,35.37,35.38,3300.0,28.2513,28.2513,28.2433,28.2513,3300.0
2006-06-14 12:15:00,35.38,35.38,35.37,35.38,3200.0,28.2513,28.2513,28.2433,28.2513,3200.0
2006-06-14 12:20:00,35.38,35.4,35.38,35.4,14100.0,28.2513,28.2672,28.2513,28.2672,14100.0
2006-06-14 12:25:00,35.42,35.42,35.41,35.42,2900.0,28.2832,28.2832,28.2752,28.2832,2900.0
2006-06-14 12:30:00,35.4,35.41,35.36,35.37,12100.0,28.2672,28.2752,28.2353,28.2433,12100.0
2006-06-14 12:35:00,35.37,35.4,35.35,35.4,14000.0,28.2433,28.2672,28.2273,28.2672,14000.0
2006-06-14 12:40:00,35.4,35.4,35.36,35.37,4000.0,28.2672,28.2672,28.2353,28.2433,4000.0
2006-06-14 12:45:00,35.36,35.36,35.32,35.32,13400.0,28.2353,28.2353,28.2034,28.2034,13400.0
2006-06-14 12:50:00,35.32,35.33,35.32,35.32,8200.0,28.2034,28.2113,28.2034,28.2034,8200.0
2006-06-14 12:55:00,35.33,35.37,35.32,35.37,14800.0,28.2113,28.2433,28.2034,28.2433,14800.0
2006-06-14 13:00:00,35.37,35.37,35.35,35.36,2200.0,28.2433,28.2433,28.2273,28.2353,2200.0
2006-06-14 13:05:00,35.36,35.36,35.34,35.34,1800.0,28.2353,28.2353,28.2193,28.2193,1800.0
2006-06-14 13:10:00,35.34,35.34,35.32,35.32,3300.0,28.2193,28.2193,28.2034,28.2034,3300.0
2006-06-14 13:15:00,35.33,35.33,35.26,35.27,7800.0,28.2113,28.2113,28.1555,28.1634,7800.0
2006-06-14 13:20:00,35.26,35.26,35.25,35.25,3100.0,28.1555,28.1555,28.1475,28.1475,3100.0
2006-06-14 13:25:00,35.25,35.26,35.24,35.25,7900.0,28.1475,28.1555,28.1395,28.1475,7900.0
2006-06-14 13:30:00,35.23,35.24,35.1,35.13,99000.0,28.1315,28.1395,28.0277,28.0516,99000.0
2006-06-14 13:35:00,35.14,35.14,35.0,35.07,40800.0,28.0596,28.0596,27.9478,28.0037,40800.0
2006-06-14 13:40:00,35.07,35.18,35.07,35.18,9700.0,28.0037,28.0916,28.0037,28.0916,9700.0
2006-06-14 13:45:00,35.19,35.19,35.14,35.14,4800.0,28.0996,28.0996,28.0596,28.0596,4800.0
2006-06-14 13:50:00,35.14,35.21,35.14,35.21,13300.0,28.0596,28.1155,28.0596,28.1155,13300.0
2006-06-14 13:55:00,35.21,35.21,35.2,35.21,4300.0,28.1155,28.1155,28.1075,28.1155,4300.0
2006-06-14 14:00:00,35.21,35.21,35.19,35.2,14600.0,28.1155,28.1155,28.0996,28.1075,14600.0
2006-06-14 14:05:00,35.2,35.31,35.2,35.31,15300.0,28.1075,28.1954,28.1075,28.1954,15300.0
2006-06-14 14:10:00,35.32,35.32,35.25,35.25,10700.0,28.2034,28.2034,28.1475,28.1475,10700.0
2006-06-14 14:15:00,35.27,35.27,35.17,35.17,8000.0,28.1634,28.1634,28.0836,28.0836,8000.0
2006-06-14 14:20:00,35.18,35.22,35.17,35.22,21000.0,28.0916,28.1235,28.0836,28.1235,21000.0
2006-06-14 14:25:00,35.21,35.22,35.19,35.2,8500.0,28.1155,28.1235,28.0996,28.1075,8500.0
2006-06-14 14:30:00,35.2,35.21,35.18,35.18,36700.0,28.1075,28.1155,28.0916,28.0916,36700.0
2006-06-14 14:35:00,35.19,35.2,35.13,35.14,27300.0,28.0996,28.1075,28.0516,28.0596,27300.0
2006-06-14 14:40:00,35.13,35.18,35.13,35.13,23600.0,28.0516,28.0916,28.0516,28.0516,23600.0
2006-06-14 14:45:00,35.15,35.16,35.1,35.12,20100.0,28.0676,28.0756,28.0277,28.0437,20100.0
2006-06-14 14:50:00,35.12,35.18,35.12,35.17,12700.0,28.0437,28.0916,28.0437,28.0836,12700.0
2006-06-14 14:55:00,35.18,35.21,35.17,35.18,16400.0,28.0916,28.1155,28.0836,28.0916,16400.0
2006-06-14 15:00:00,35.18,35.18,35.12,35.13,26600.0,28.0916,28.0916,28.0437,28.0516,26600.0
2006-06-14 15:05:00,35.13,35.13,35.12,35.12,15800.0,28.0516,28.0516,28.0437,28.0437,15800.0
2006-06-14 15:10:00,35.11,35.11,35.05,35.06,25400.0,28.0357,28.0357,27.9878,27.9958,25400.0
2006-06-14 15:15:00,35.06,35.09,35.06,35.09,9100.0,27.9958,28.0197,27.9958,28.0197,9100.0
2006-06-14 15:20:00,35.09,35.09,35.07,35.08,30200.0,28.0197,28.0197,28.0037,28.0117,30200.0
2006-06-14 15:25:00,35.09,35.09,35.08,35.08,23700.0,28.0197,28.0197,28.0117,28.0117,23700.0
2006-06-14 15:30:00,35.06,35.08,35.02,35.08,32300.0,27.9958,28.0117,27.9638,28.0117,32300.0
2006-06-14 15:35:00,35.08,35.25,35.08,35.25,25800.0,28.0117,28.1475,28.0117,28.1475,25800.0
2006-06-14 15:40:00,35.27,35.37,35.25,35.35,27800.0,28.1634,28.2433,28.1475,28.2273,27800.0
2006-06-14 15:45:00,35.35,35.49,35.34,35.49,48900.0,28.2273,28.3391,28.2193,28.3391,48900.0
2006-06-14 15:50:00,35.49,35.5,35.47,35.48,36600.0,28.3391,28.3471,28.3231,28.3311,36600.0
2006-06-14 15:55:00,35.47,35.48,35.41,35.45,51700.0,28.3231,28.3311,28.2752,28.3072,51700.0
2006-06-15 09:30:00,36.38,36.38,36.38,36.38,0.0,29.0498,29.0498,29.0498,29.0498,0.0
2006-06-15 09:35:00,36.15,36.3,36.15,36.3,84500.0,28.8661,28.9859,28.8661,28.9859,84500.0
2006-06-15 09:40:00,36.3,36.48,36.3,36.39,111300.0,28.9859,29.1296,28.9859,29.0578,111300.0
2006-06-15 09:45:00,36.39,36.39,36.32,36.33,30500.0,29.0578,29.0578,29.0019,29.0099,30500.0
2006-06-15 09:50:00,36.33,36.33,36.22,36.27,33500.0,29.0099,29.0099,28.922,28.9619,33500.0
2006-06-15 09:55:00,36.28,36.28,36.17,36.17,29500.0,28.9699,28.9699,28.8821,28.8821,29500.0
2006-06-15 10:00:00,36.17,36.2,36.0,36.0,35300.0,28.8821,28.9061,28.7464,28.7464,35300.0
2006-06-15 10:05:00,36.01,36.07,36.0,36.03,24500.0,28.7543,28.8022,28.7464,28.7703,24500.0
2006-06-15 10:10:00,36.0,36.08,36.0,36.08,19100.0,28.7464,28.8102,28.7464,28.8102,19100.0
2006-06-15 10:15:00,36.07,36.22,36.06,36.19,26300.0,28.8022,28.922,28.7943,28.8981,26300.0
2006-06-15 10:20:00,36.2,36.28,36.18,36.28,17500.0,28.9061,28.9699,28.8901,28.9699,17500.0
2006-06-15 10:25:00,36.28,36.29,36.27,36.29,28300.0,28.9699,28.9779,28.9619,28.9779,28300.0
2006-06-15 10:30:00,36.3,36.41,36.28,36.41,14500.0,28.9859,29.0737,28.9699,29.0737,14500.0
2006-06-15 10:35:00,36.42,36.45,36.42,36.44,22700.0,29.0817,29.1057,29.0817,29.0977,22700.0
2006-06-15 10:40:00,36.43,36.44,36.36,36.37,43000.0,29.0897,29.0977,29.0338,29.0418,43000.0
2006-06-15 10:45:00,36.36,36.36,36.32,36.33,13200.0,29.0338,29.0338,29.0019,29.0099,13200.0
2006-06-15 10:50:00,36.34,36.34,36.31,36.31,6900.0,29.0178,29.0178,28.9939,28.9939,6900.0
2006-06-15 10:55:00,36.32,36.32,36.3,36.3,14900.0,29.0019,29.0019,28.9859,28.9859,14900.0
2006-06-15 11:00:00,36.31,36.51,36.22,36.51,40400.0,28.9939,29.1536,28.922,29.1536,40400.0
2006-06-15 11:05:00,36.51,36.56,36.5,36.54,16700.0,29.1536,29.1935,29.1456,29.1775,16700.0
2006-06-15 11:10:00,36.55,36.65,36.51,36.65,49900.0,29.1855,29.2654,29.1536,29.2654,49900.0
2006-06-15 11:15:00,36.66,36.75,36.64,36.7,21600.0,29.2734,29.3452,29.2574,29.3053,21600.0
2006-06-15 11:20:00,36.71,36.83,36.68,36.73,268800.0,29.3133,29.4091,29.2893,29.3293,268800.0
2006-06-15 11:25:00,36.73,36.8,36.72,36.8,29000.0,29.3293,29.3852,29.3213,29.3852,29000.0
2006-06-15 11:30:00,36.78,36.8,36.67,36.75,48700.0,29.3692,29.3852,29.2814,29.3452,48700.0
2006-06-15 11:35:00,36.75,36.75,36.68,36.69,19700.0,29.3452,29.3452,29.2893,29.2973,19700.0
2006-06-15 11:40:00,36.69,36.73,36.69,36.73,11900.0,29.2973,29.3293,29.2973,29.3293,11900.0
2006-06-15 11:45:00,36.73,36.8,36.73,36.79,98100.0,29.3293,29.3852,29.3293,29.3772,98100.0
2006-06-15 11:50:00,36.79,36.79,36.73,36.73,23200.0,29.3772,29.3772,29.3293,29.3293,23200.0
2006-06-15 11:55:00,36.75,36.75,36.71,36.71,35500.0,29.3452,29.3452,29.3133,29.3133,35500.0
2006-06-15 12:00:00,36.71,36.73,36.71,36.72,13000.0,29.3133,29.3293,29.3133,29.3213,13000.0
2006-06-15 12:05:00,36.72,36.76,36.71,36.76,22200.0,29.3213,29.3532,29.3133,29.3532,22200.0
2006-06-15 12:10:00,36.77,36.77,36.73,36.76,4300.0,29.3612,29.3612,29.3293,29.3532,4300.0
2006-06-15 12:15:00,36.75,36.83,36.75,36.83,9400.0,29.3452,29.4091,29.3452,29.4091,9400.0
2006-06-15 12:20:00,36.82,36.83,36.8,36.8,12700.0,29.4011,29.4091,29.3852,29.3852,12700.0
2006-06-15 12:25:00,36.8,36.8,36.8,36.8,1400.0,29.3852,29.3852,29.3852,29.3852,1400.0
2006-06-15 12:30:00,36.8,36.84,36.8,36.84,10700.0,29.3852,29.4171,29.3852,29.4171,10700.0
2006-06-15 12:35:00,36.83,36.87,36.82,36.87,101900.0,29.4091,29.4411,29.4011,29.4411,101900.0
2006-06-15 12:40:00,36.89,36.92,36.83,36.85,26200.0,29.457,29.481,29.4091,29.4251,26200.0
2006-06-15 12:45:00,36.83,36.88,36.83,36.88,8700.0,29.4091,29.449,29.4091,29.449,8700.0
2006-06-15 12:50:00,36.89,37.02,36.89,37.02,836000.0,29.457,29.5608,29.457,29.5608,836000.0
2006-06-15 12:55:00,37.01,37.02,36.93,36.99,7900.0,29.5528,29.5608,29.489,29.5369,7900.0
2006-06-15 13:00:00,36.99,37.0,36.97,36.99,11500.0,29.5369,29.5449,29.5209,29.5369,11500.0
2006-06-15 13:05:00,37.0,37.03,37.0,37.0,56500.0,29.5449,29.5688,29.5449,29.5449,56500.0
2006-06-15 13:10:00,37.0,37.03,37.0,37.02,12300.0,29.5449,29.5688,29.5449,29.5608,12300.0
2006-06-15 13:15:00,37.0,37.03,37.0,37.03,20000.0,29.5449,29.5688,29.5449,29.5688,20000.0
2006-06-15 13:20:00,37.01,37.06,36.99,37.06,9900.0,29.5528,29.5928,29.5369,29.5928,9900.0
2006-06-15 13:25:00,37.06,37.09,37.06,37.08,7700.0,29.5928,29.6167,29.5928,29.6087,7700.0
2006-06-15 13:30:00,37.08,37.17,37.06,37.11,76700.0,29.6087,29.6806,29.5928,29.6327,76700.0
2006-06-15 13:35:00,37.13,37.34,37.13,37.33,34400.0,29.6487,29.8164,29.6487,29.8084,34400.0
2006-06-15 13:40:00,37.33,37.57,37.33,37.56,88900.0,29.8084,30.0,29.8084,29.992,88900.0
2006-06-15 13:45:00,37.57,37.59,37.45,37.47,28500.0,30.0,30.016,29.9042,29.9202,28500.0
2006-06-15 13:50:00,37.47,37.49,37.28,37.28,22600.0,29.9202,29.9361,29.7684,29.7684,22600.0
2006-06-15 13:55:00,37.27,37.28,37.2,37.23,25100.0,29.7605,29.7684,29.7046,29.7285,25100.0
2006-06-15 14:00:00,37.23,37.41,37.2,37.36,40000.0,29.7285,29.8722,29.7046,29.8323,40000.0
2006-06-15 14:05:00,37.37,37.4,37.33,37.35,20800.0,29.8403,29.8643,29.8084,29.8243,20800.0
2006-06-15 14:10:00,37.35,37.4,37.35,37.39,12000.0,29.8243,29.8643,29.8243,29.8563,12000.0
2006-06-15 14:15:00,37.37,37.39,37.35,37.39,24200.0,29.8403,29.8563,29.8243,29.8563,24200.0
2006-06-15 14:20:00,37.37,37.48,37.36,37.45,14000.0,29.8403,29.9281,29.8323,29.9042,14000.0
2006-06-15 14:25:00,37.45,37.46,37.43,37.46,4400.0,29.9042,29.9122,29.8882,29.9122,4400.0
2006-06-15 14:30:00,37.43,37.47,37.43,37.47,27300.0,29.8882,29.9202,29.8882,29.9202,27300.0
2006-06-15 14:35:00,37.47,37.51,37.45,37.5,27500.0,29.9202,29.9521,29.9042,29.9441,27500.0
2006-06-15 14:40:00,37.5,37.58,37.49,37.57,11900.0,29.9441,30.008,29.9361,30.0,11900.0
2006-06-15 14:45:00,37.56,37.57,37.51,37.53,7400.0,29.992,30.0,29.9521,29.9681,7400.0
2006-06-15 14:50:00,37.53,37.56,37.5,37.56,15100.0,29.9681,29.992,29.9441,29.992,15100.0
2006-06-15 14:55:00,37.56,37.58,37.53,37.58,8900.0,29.992,30.008,29.9681,30.008,8900.0
2006-06-15 15:00:00,37.54,37.56,37.54,37.55,12200.0,29.9761,29.992,29.9761,29.984,12200.0
2006-06-15 15:05:00,37.56,37.79,37.55,37.79,76600.0,29.992,30.1757,29.984,30.1757,76600.0
2006-06-15 15:10:00,37.79,37.79,37.65,37.69,18900.0,30.1757,30.1757,30.0639,30.0958,18900.0
2006-06-15 15:15:00,37.66,37.68,37.6,37.64,30200.0,30.0719,30.0878,30.024,30.0559,30200.0
2006-06-15 15:20:00,37.63,37.64,37.6,37.62,13600.0,30.0479,30.0559,30.024,30.0399,13600.0
2006-06-15 15:25:00,37.62,37.63,37.6,37.62,19100.0,30.0399,30.0479,30.024,30.0399,19100.0
2006-06-15 15:30:00,37.6,37.69,37.55,37.66,153500.0,30.024,30.0958,29.984,30.0719,153500.0
2006-06-15 15:35:00,37.67,37.67,37.63,37.64,24300.0,30.0799,30.0799,30.0479,30.0559,24300.0
2006-06-15 15:40:00,37.63,37.64,37.6,37.61,16400.0,30.0479,30.0559,30.024,30.032,16400.0
2006-06-15 15:45:00,37.6,37.62,37.55,37.6,79200.0,30.024,30.0399,29.984,30.024,79200.0
2006-06-15 15:50:00,37.58,37.58,37.47,37.47,35800.0,30.008,30.008,29.9202,29.9202,35800.0
2006-06-15 15:55:00,37.47,37.47,37.4,37.43,39800.0,29.9202,29.9202,29.8643,29.8882,39800.0
2006-06-16 09:30:00,36.88,36.98,36.82,36.98,75200.0,29.449,29.5289,29.4011,29.5289,75200.0
2006-06-16 09:35:00,37.02,37.24,37.0,37.24,114200.0,29.5608,29.7365,29.5449,29.7365,114200.0
2006-06-16 09:40:00,37.21,37.29,37.07,37.1,28900.0,29.7125,29.7764,29.6008,29.6247,28900.0
2006-06-16 09:45:00,37.1,37.16,37.01,37.04,26000.0,29.6247,29.6726,29.5528,29.5768,26000.0
2006-06-16 09:50:00,37.03,37.12,36.96,36.97,28400.0,29.5688,29.6407,29.5129,29.5209,28400.0
2006-06-16 09:55:00,36.96,37.15,36.94,37.13,79300.0,29.5129,29.6646,29.4969,29.6487,79300.0
2006-06-16 10:00:00,37.1,37.16,37.05,37.13,38900.0,29.6247,29.6726,29.5848,29.6487,38900.0
2006-06-16 10:05:00,37.13,37.13,37.1,37.1,10000.0,29.6487,29.6487,29.6247,29.6247,10000.0
2006-06-16 10:10:00,37.1,37.14,37.07,37.14,36900.0,29.6247,29.6567,29.6008,29.6567,36900.0
2006-06-16 10:15:00,37.14,37.17,37.13,37.13,20200.0,29.6567,29.6806,29.6487,29.6487,20200.0
2006-06-16 10:20:00,37.1,37.1,37.0,37.03,11500.0,29.6247,29.6247,29.5449,29.5688,11500.0
2006-06-16 10:25:00,37.03,37.03,36.94,36.94,27300.0,29.5688,29.5688,29.4969,29.4969,27300.0
2006-06-16 10:30:00,36.91,36.94,36.9,36.94,24700.0,29.473,29.4969,29.465,29.4969,24700.0
2006-06-16 10:35:00,36.94,36.99,36.93,36.95,11000.0,29.4969,29.5369,29.489,29.5049,11000.0
2006-06-16 10:40:00,36.94,36.98,36.93,36.96,44200.0,29.4969,29.5289,29.489,29.5129,44200.0
2006-06-16 10:45:00,36.96,36.96,36.93,36.94,19300.0,29.5129,29.5129,29.489,29.4969,19300.0
2006-06-16 10:50:00,36.94,36.97,36.94,36.96,25100.0,29.4969,29.5209,29.4969,29.5129,25100.0
2006-06-16 10:55:00,36.95,36.97,36.94,36.96,33800.0,29.5049,29.5209,29.4969,29.5129,33800.0
2006-06-16 11:00:00,36.96,36.96,36.9,36.9,67600.0,29.5129,29.5129,29.465,29.465,67600.0
2006-06-16 11:05:00,36.91,36.93,36.9,36.92,8100.0,29.473,29.489,29.465,29.481,8100.0
2006-06-16 11:10:00,36.91,36.97,36.91,36.97,35200.0,29.473,29.5209,29.473,29.5209,35200.0
2006-06-16 11:15:00,36.97,36.97,36.82,36.9,36300.0,29.5209,29.5209,29.4011,29.465,36300.0
2006-06-16 11:20:00,36.89,36.98,36.88,36.88,44500.0,29.457,29.5289,29.449,29.449,44500.0
2006-06-16 11:25:00,36.86,36.88,36.85,36.88,20000.0,29.4331,29.449,29.4251,29.449,20000.0
2006-06-16 11:30:00,36.88,36.93,36.88,36.91,39600.0,29.449,29.489,29.449,29.473,39600.0
2006-06-16 11:35:00,36.91,36.96,36.91,36.94,32700.0,29.473,29.5129,29.473,29.4969,32700.0
2006-06-16 11:40:00,36.95,37.0,36.94,37.0,44300.0,29.5049,29.5449,29.4969,29.5449,44300.0
2006-06-16 11:45:00,37.0,37.02,36.95,36.99,36000.0,29.5449,29.5608,29.5049,29.5369,36000.0
2006-06-16 11:50:00,36.99,37.05,36.99,37.05,65100.0,29.5369,29.5848,29.5369,29.5848,65100.0
2006-06-16 11:55:00,37.05,37.07,37.03,37.07,31400.0,29.5848,29.6008,29.5688,29.6008,31400.0
2006-06-16 12:00:00,37.07,37.09,37.04,37.05,44500.0,29.6008,29.6167,29.5768,29.5848,44500.0
2006-06-16 12:05:00,37.05,37.14,37.05,37.12,34300.0,29.5848,29.6567,29.5848,29.6407,34300.0
2006-06-16 12:10:00,37.12,37.13,37.1,37.13,27600.0,29.6407,29.6487,29.6247,29.6487,27600.0
2006-06-16 12:15:00,37.11,37.12,37.06,37.07,11800.0,29.6327,29.6407,29.5928,29.6008,11800.0
2006-06-16 12:20:00,37.06,37.06,37.05,37.05,6000.0,29.5928,29.5928,29.5848,29.5848,6000.0
2006-06-16 12:25:00,37.05,37.06,37.05,37.06,7200.0,29.5848,29.5928,29.5848,29.5928,7200.0
2006-06-16 12:30:00,37.05,37.06,37.02,37.04,3700.0,29.5848,29.5928,29.5608,29.5768,3700.0
2006-06-16 12:35:00,37.04,37.04,37.03,37.04,11000.0,29.5768,29.5768,29.5688,29.5768,11000.0
2006-06-16 12:40:00,37.02,37.03,37.02,37.03,3500.0,29.5608,29.5688,29.5608,29.5688,3500.0
2006-06-16 12:45:00,37.03,37.1,37.03,37.07,18600.0,29.5688,29.6247,29.5688,29.6008,18600.0
2006-06-16 12:50:00,37.08,37.11,37.08,37.11,12100.0,29.6087,29.6327,29.6087,29.6327,12100.0
2006-06-16 12:55:00,37.09,37.13,37.09,37.11,9700.0,29.6167,29.6487,29.6167,29.6327,9700.0
2006-06-16 13:00:00,37.11,37.14,37.04,37.12,29800.0,29.6327,29.6567,29.5768,29.6407,29800.0
2006-06-16 13:05:00,37.11,37.11,37.1,37.11,15100.0,29.6327,29.6327,29.6247,29.6327,15100.0
2006-06-16 13:10:00,37.1,37.2,37.07,37.2,32900.0,29.6247,29.7046,29.6008,29.7046,32900.0
2006-06-16 13:15:00,37.2,37.25,37.18,37.25,18600.0,29.7046,29.7445,29.6886,29.7445,18600.0
2006-06-16 13:20:00,37.25,37.25,37.15,37.15,22200.0,29.7445,29.7445,29.6646,29.6646,22200.0
2006-06-16 13:25:00,37.15,37.15,37.09,37.1,20000.0,29.6646,29.6646,29.6167,29.6247,20000.0
2006-06-16 13:30:00,37.1,37.1,37.08,37.09,10000.0,29.6247,29.6247,29.6087,29.6167,10000.0
2006-06-16 13:35:00,37.09,38.0,37.08,37.75,129900.0,29.6167,30.3434,29.6087,30.1437,129900.0
2006-06-16 13:40:00,37.76,37.76,37.5,37.6,226400.0,30.1517,30.1517,29.9441,30.024,226400.0
2006-06-16 13:45:00,37.68,37.78,37.63,37.76,105000.0,30.0878,30.1677,30.0479,30.1517,105000.0
2006-06-16 13:50:00,37.76,37.99,37.75,37.79,139100.0,30.1517,30.3354,30.1437,30.1757,139100.0
2006-06-16 13:55:00,37.78,37.81,37.51,37.62,89400.0,30.1677,30.1917,29.9521,30.0399,89400.0
2006-06-16 14:00:00,37.61,37.62,37.53,37.62,30300.0,30.032,30.0399,29.9681,30.0399,30300.0
2006-06-16 14:05:00,37.62,37.63,37.5,37.53,25200.0,30.0399,30.0479,29.9441,29.9681,25200.0
2006-06-16 14:10:00,37.52,37.54,37.5,37.5,27800.0,29.9601,29.9761,29.9441,29.9441,27800.0
2006-06-16 14:15:00,37.5,37.68,37.5,37.68,61500.0,29.9441,30.0878,29.9441,30.0878,61500.0
2006-06-16 14:20:00,37.67,37.73,37.64,37.69,31800.0,30.0799,30.1278,30.0559,30.0958,31800.0
2006-06-16 14:25:00,37.69,37.7,37.67,37.67,8900.0,30.0958,30.1038,30.0799,30.0799,8900.0
2006-06-16 14:30:00,37.67,37.75,37.67,37.71,218300.0,30.0799,30.1437,30.0799,30.1118,218300.0
2006-06-16 14:35:00,37.69,37.7,37.66,37.68,16400.0,30.0958,30.1038,30.0719,30.0878,16400.0
2006-06-16 14:40:00,37.68,37.72,37.66,37.72,31600.0,30.0878,30.1198,30.0719,30.1198,31600.0
2006-06-16 14:45:00,37.69,37.73,37.69,37.7,33500.0,30.0958,30.1278,30.0958,30.1038,33500.0
2006-06-16 14:50:00,37.7,37.74,37.7,37.72,13100.0,30.1038,30.1358,30.1038,30.1198,13100.0
2006-06-16 14:55:00,37.71,37.76,37.69,37.75,29500.0,30.1118,30.1517,30.0958,30.1437,29500.0
2006-06-16 15:00:00,37.75,37.81,37.74,37.78,37000.0,30.1437,30.1917,30.1358,30.1677,37000.0
2006-06-16 15:05:00,37.78,37.78,37.72,37.72,8700.0,30.1677,30.1677,30.1198,30.1198,8700.0
2006-06-16 15:10:00,37.73,37.73,37.67,37.68,22100.0,30.1278,30.1278,30.0799,30.0878,22100.0
2006-06-16 15:15:00,37.69,37.7,37.67,37.7,31200.0,30.0958,30.1038,30.0799,30.1038,31200.0
2006-06-16 15:20:00,37.7,37.7,37.65,37.67,14900.0,30.1038,30.1038,30.0639,30.0799,14900.0
2006-06-16 15:25:00,37.67,37.69,37.66,37.69,40200.0,30.0799,30.0958,30.0719,30.0958,40200.0
2006-06-16 15:30:00,37.68,37.89,37.65,37.68,196300.0,30.0878,30.2555,30.0639,30.0878,196300.0
2006-06-16 15:35:00,37.69,37.71,37.65,37.69,48600.0,30.0958,30.1118,30.0639,30.0958,48600.0
2006-06-16 15:40:00,37.69,37.69,37.65,37.65,39800.0,30.0958,30.0958,30.0639,30.0639,39800.0
2006-06-16 15:45:00,37.66,37.68,37.64,37.66,121800.0,30.0719,30.0878,30.0559,30.0719,121800.0
2006-06-16 15:50:00,37.66,37.67,37.65,37.65,31700.0,30.0719,30.0799,30.0639,30.0639,31700.0
2006-06-16 15:55:00,37.65,37.66,37.65,37.65,24200.0,30.0639,30.0719,30.0639,30.0639,24200.0
2006-06-19 09:30:00,37.68,37.75,37.68,37.75,16400.0,30.0878,30.1437,30.0878,30.1437,16400.0
2006-06-19 09:35:00,37.77,37.86,37.73,37.82,10000.0,30.1597,30.2316,30.1278,30.1996,10000.0
2006-06-19 09:40:00,37.82,37.84,37.73,37.77,14600.0,30.1996,30.2156,30.1278,30.1597,14600.0
2006-06-19 09:45:00,37.77,37.8,37.76,37.77,58000.0,30.1597,30.1837,30.1517,30.1597,58000.0
2006-06-19 09:50:00,37.77,37.77,37.69,37.75,37800.0,30.1597,30.1597,30.0958,30.1437,37800.0
2006-06-19 09:55:00,37.74,37.74,37.52,37.52,23000.0,30.1358,30.1358,29.9601,29.9601,23000.0
2006-06-19 10:00:00,37.53,37.53,37.42,37.47,71300.0,29.9681,29.9681,29.8802,29.9202,71300.0
2006-06-19 10:05:00,37.47,37.47,37.35,37.35,4800.0,29.9202,29.9202,29.8243,29.8243,4800.0
2006-06-19 10:10:00,37.35,37.36,37.3,37.36,53100.0,29.8243,29.8323,29.7844,29.8323,53100.0
2006-06-19 10:15:00,37.38,37.38,37.26,37.3,68900.0,29.8483,29.8483,29.7525,29.7844,68900.0
2006-06-19 10:20:00,37.3,37.39,37.3,37.37,44300.0,29.7844,29.8563,29.7844,29.8403,44300.0
2006-06-19 10:25:00,37.35,37.4,37.35,37.39,11800.0,29.8243,29.8643,29.8243,29.8563,11800.0
2006-06-19 10:30:00,37.39,37.44,37.38,37.42,15100.0,29.8563,29.8962,29.8483,29.8802,15100.0
2006-06-19 10:35:00,37.43,37.49,37.42,37.47,15300.0,29.8882,29.9361,29.8802,29.9202,15300.0
2006-06-19 10:40:00,37.47,37.56,37.47,37.55,37800.0,29.9202,29.992,29.9202,29.984,37800.0
2006-06-19 10:45:00,37.55,37.55,37.48,37.48,31600.0,29.984,29.984,29.9281,29.9281,31600.0
2006-06-19 10:50:00,37.48,37.5,37.45,37.5,28600.0,29.9281,29.9441,29.9042,29.9441,28600.0
2006-06-19 10:55:00,37.5,37.54,37.5,37.53,46800.0,29.9441,29.9761,29.9441,29.9681,46800.0
2006-06-19 11:00:00,37.53,37.53,37.46,37.5,21300.0,29.9681,29.9681,29.9122,29.9441,21300.0
2006-06-19 11:05:00,37.5,37.51,37.5,37.51,16800.0,29.9441,29.9521,29.9441,29.9521,16800.0
2006-06-19 11:10:00,37.49,37.51,37.47,37.48,3200.0,29.9361,29.9521,29.9202,29.9281,3200.0
2006-06-19 11:15:00,37.48,37.48,37.46,37.47,3000.0,29.9281,29.9281,29.9122,29.9202,3000.0
2006-06-19 11:20:00,37.47,37.54,37.47,37.52,81200.0,29.9202,29.9761,29.9202,29.9601,81200.0
2006-06-19 11:25:00,37.53,37.55,37.51,37.51,13000.0,29.9681,29.984,29.9521,29.9521,13000.0
2006-06-19 11:30:00,37.5,37.52,37.49,37.52,27400.0,29.9441,29.9601,29.9361,29.9601,27400.0
2006-06-19 11:35:00,37.51,37.51,37.5,37.5,2800.0,29.9521,29.9521,29.9441,29.9441,2800.0
2006-06-19 11:40:00,37.51,37.53,37.51,37.52,6000.0,29.9521,29.9681,29.9521,29.9601,6000.0
2006-06-19 11:45:00,37.53,37.6,37.52,37.6,5500.0,29.9681,30.024,29.9601,30.024,5500.0
2006-06-19 11:50:00,37.58,37.61,37.57,37.61,9200.0,30.008,30.032,30.0,30.032,9200.0
2006-06-19 11:55:00,37.6,37.6,37.59,37.59,2100.0,30.024,30.024,30.016,30.016,2100.0
2006-06-19 12:00:00,37.59,37.59,37.54,37.55,8000.0,30.016,30.016,29.9761,29.984,8000.0
2006-06-19 12:05:00,37.55,37.55,37.54,37.55,4700.0,29.984,29.984,29.9761,29.984,4700.0
2006-06-19 12:10:00,37.55,37.55,37.53,37.54,2100.0,29.984,29.984,29.9681,29.9761,2100.0
2006-06-19 12:15:00,37.54,37.58,37.54,37.58,8400.0,29.9761,30.008,29.9761,30.008,8400.0
2006-06-19 12:20:00,37.58,37.62,37.55,37.6,19200.0,30.008,30.0399,29.984,30.024,19200.0
2006-06-19 12:25:00,37.6,37.6,37.58,37.58,2400.0,30.024,30.024,30.008,30.008,2400.0
2006-06-19 12:30:00,37.58,37.59,37.58,37.59,2600.0,30.008,30.016,30.008,30.016,2600.0
2006-06-19 12:35:00,37.58,37.59,37.54,37.54,2700.0,30.008,30.016,29.9761,29.9761,2700.0
2006-06-19 12:40:00,37.54,37.55,37.51,37.51,12400.0,29.9761,29.984,29.9521,29.9521,12400.0
2006-06-19 12:45:00,37.52,37.52,37.5,37.5,9700.0,29.9601,29.9601,29.9441,29.9441,9700.0
2006-06-19 12:50:00,37.5,37.51,37.49,37.51,74000.0,29.9441,29.9521,29.9361,29.9521,74000.0
2006-06-19 12:55:00,37.54,37.56,37.52,37.55,3700.0,29.9761,29.992,29.9601,29.984,3700.0
2006-06-19 13:00:00,37.54,37.61,37.54,37.59,2700.0,29.9761,30.032,29.9761,30.016,2700.0
2006-06-19 13:05:00,37.58,37.58,37.49,37.51,6300.0,30.008,30.008,29.9361,29.9521,6300.0
2006-06-19 13:10:00,37.51,37.52,37.5,37.52,8000.0,29.9521,29.9601,29.9441,29.9601,8000.0
2006-06-19 13:15:00,37.53,37.55,37.53,37.55,3200.0,29.9681,29.984,29.9681,29.984,3200.0
2006-06-19 13:20:00,37.55,37.64,37.55,37.64,15200.0,29.984,30.0559,29.984,30.0559,15200.0
2006-06-19 13:25:00,37.65,37.65,37.61,37.62,2700.0,30.0639,30.0639,30.032,30.0399,2700.0
2006-06-19 13:30:00,37.61,37.61,37.56,37.56,900.0,30.032,30.032,29.992,29.992,900.0
2006-06-19 13:35:00,37.55,37.56,37.42,37.43,108400.0,29.984,29.992,29.8802,29.8882,108400.0
2006-06-19 13:40:00,37.43,37.43,37.34,37.37,9000.0,29.8882,29.8882,29.8164,29.8403,9000.0
2006-06-19 13:45:00,37.37,37.38,37.33,37.38,17500.0,29.8403,29.8483,29.8084,29.8483,17500.0
2006-06-19 13:50:00,37.37,37.38,37.36,37.36,6000.0,29.8403,29.8483,29.8323,29.8323,6000.0
2006-06-19 13:55:00,37.36,37.4,37.36,37.4,5000.0,29.8323,29.8643,29.8323,29.8643,5000.0
2006-06-19 14:00:00,37.38,37.43,37.37,37.4,9500.0,29.8483,29.8882,29.8403,29.8643,9500.0
2006-06-19 14:05:00,37.4,37.43,37.4,37.43,16900.0,29.8643,29.8882,29.8643,29.8882,16900.0
2006-06-19 14:10:00,37.46,37.5,37.46,37.48,10500.0,29.9122,29.9441,29.9122,29.9281,10500.0
2006-06-19 14:15:00,37.49,37.5,37.48,37.5,12000.0,29.9361,29.9441,29.9281,29.9441,12000.0
2006-06-19 14:20:00,37.5,37.52,37.5,37.52,59100.0,29.9441,29.9601,29.9441,29.9601,59100.0
2006-06-19 14:25:00,37.52,37.53,37.5,37.5,49000.0,29.9601,29.9681,29.9441,29.9441,49000.0
2006-06-19 14:30:00,37.49,37.49,37.43,37.43,11000.0,29.9361,29.9361,29.8882,29.8882,11000.0
2006-06-19 14:35:00,37.44,37.46,37.41,37.46,16700.0,29.8962,29.9122,29.8722,29.9122,16700.0
2006-06-19 14:40:00,37.46,37.5,37.46,37.48,135100.0,29.9122,29.9441,29.9122,29.9281,135100.0
2006-06-19 14:45:00,37.47,37.48,37.4,37.41,6300.0,29.9202,29.9281,29.8643,29.8722,6300.0
2006-06-19 14:50:00,37.41,37.43,37.4,37.43,7200.0,29.8722,29.8882,29.8643,29.8882,7200.0
2006-06-19 14:55:00,37.43,37.5,37.39,37.47,588200.0,29.8882,29.9441,29.8563,29.9202,588200.0
2006-06-19 15:00:00,37.44,37.44,37.4,37.43,25500.0,29.8962,29.8962,29.8643,29.8882,25500.0
2006-06-19 15:05:00,37.43,37.5,37.41,37.5,226200.0,29.8882,29.9441,29.8722,29.9441,226200.0
2006-06-19 15:10:00,37.48,37.49,37.46,37.46,5800.0,29.9281,29.9361,29.9122,29.9122,5800.0
2006-06-19 15:15:00,37.47,37.5,37.46,37.5,10400.0,29.9202,29.9441,29.9122,29.9441,10400.0
2006-06-19 15:20:00,37.5,37.59,37.5,37.57,6500.0,29.9441,30.016,29.9441,30.0,6500.0
2006-06-19 15:25:00,37.58,37.63,37.57,37.62,5400.0,30.008,30.0479,30.0,30.0399,5400.0
2006-06-19 15:30:00,37.63,37.64,37.63,37.64,5500.0,30.0479,30.0559,30.0479,30.0559,5500.0
2006-06-19 15:35:00,37.63,37.67,37.62,37.62,15700.0,30.0479,30.0799,30.0399,30.0399,15700.0
2006-06-19 15:40:00,37.6,37.6,37.49,37.5,12600.0,30.024,30.024,29.9361,29.9441,12600.0
2006-06-19 15:45:00,37.5,37.56,37.5,37.56,8300.0,29.9441,29.992,29.9441,29.992,8300.0
2006-06-19 15:50:00,37.56,37.56,37.54,37.54,8600.0,29.992,29.992,29.9761,29.9761,8600.0
2006-06-19 15:55:00,37.54,37.55,37.54,37.55,16800.0,29.9761,29.984,29.9761,29.984,16800.0
2006-06-20 09:30:00,37.45,37.45,37.42,37.42,6800.0,29.9042,29.9042,29.8802,29.8802,6800.0
2006-06-20 09:35:00,37.38,37.41,37.35,37.38,8900.0,29.8483,29.8722,29.8243,29.8483,8900.0
2006-06-20 09:40:00,37.37,37.38,37.3,37.31,8300.0,29.8403,29.8483,29.7844,29.7924,8300.0
2006-06-20 09:45:00,37.32,37.32,37.29,37.31,6100.0,29.8004,29.8004,29.7764,29.7924,6100.0
2006-06-20 09:50:00,37.31,37.35,37.29,37.35,7900.0,29.7924,29.8243,29.7764,29.8243,7900.0
2006-06-20 09:55:00,37.35,37.5,37.34,37.43,257700.0,29.8243,29.9441,29.8164,29.8882,257700.0
2006-06-20 10:00:00,37.45,37.51,37.42,37.43,46800.0,29.9042,29.9521,29.8802,29.8882,46800.0
2006-06-20 10:05:00,37.43,37.43,37.38,37.41,11400.0,29.8882,29.8882,29.8483,29.8722,11400.0
2006-06-20 10:10:00,37.4,37.4,37.34,37.35,5800.0,29.8643,29.8643,29.8164,29.8243,5800.0
2006-06-20 10:15:00,37.35,37.39,37.33,37.36,8500.0,29.8243,29.8563,29.8084,29.8323,8500.0
2006-06-20 10:20:00,37.36,37.4,37.32,37.32,6500.0,29.8323,29.8643,29.8004,29.8004,6500.0
2006-06-20 10:25:00,37.32,37.4,37.3,37.37,18000.0,29.8004,29.8643,29.7844,29.8403,18000.0
2006-06-20 10:30:00,37.38,37.4,37.36,37.39,3800.0,29.8483,29.8643,29.8323,29.8563,3800.0
2006-06-20 10:35:00,37.37,37.38,37.36,37.38,4800.0,29.8403,29.8483,29.8323,29.8483,4800.0
2006-06-20 10:40:00,37.38,37.4,37.35,37.38,10700.0,29.8483,29.8643,29.8243,29.8483,10700.0
2006-06-20 10:45:00,37.38,37.48,37.38,37.48,11600.0,29.8483,29.9281,29.8483,29.9281,11600.0
2006-06-20 10:50:00,37.47,37.51,37.47,37.49,40000.0,29.9202,29.9521,29.9202,29.9361,40000.0
2006-06-20 10:55:00,37.49,37.52,37.49,37.5,4500.0,29.9361,29.9601,29.9361,29.9441,4500.0
2006-06-20 11:00:00,37.5,37.54,37.5,37.53,5900.0,29.9441,29.9761,29.9441,29.9681,5900.0
2006-06-20 11:05:00,37.51,37.59,37.51,37.59,8800.0,29.9521,30.016,29.9521,30.016,8800.0
2006-06-20 11:10:00,37.59,37.59,37.58,37.59,13800.0,30.016,30.016,30.008,30.016,13800.0
2006-06-20 11:15:00,37.58,37.58,37.53,37.53,2100.0,30.008,30.008,29.9681,29.9681,2100.0
2006-06-20 11:20:00,37.52,37.53,37.5,37.5,4300.0,29.9601,29.9681,29.9441,29.9441,4300.0
2006-06-20 11:25:00,37.51,37.51,37.5,37.5,500.0,29.9521,29.9521,29.9441,29.9441,500.0
2006-06-20 11:30:00,37.5,37.51,37.5,37.5,7700.0,29.9441,29.9521,29.9441,29.9441,7700.0
2006-06-20 11:35:00,37.5,37.58,37.5,37.58,18500.0,29.9441,30.008,29.9441,30.008,18500.0
2006-06-20 11:40:00,37.59,37.6,37.53,37.54,13400.0,30.016,30.024,29.9681,29.9761,13400.0
2006-06-20 11:45:00,37.52,37.52,37.5,37.5,1000.0,29.9601,29.9601,29.9441,29.9441,1000.0
2006-06-20 11:50:00,37.5,37.51,37.44,37.45,6200.0,29.9441,29.9521,29.8962,29.9042,6200.0
2006-06-20 11:55:00,37.45,37.5,37.45,37.5,6300.0,29.9042,29.9441,29.9042,29.9441,6300.0
2006-06-20 12:00:00,37.47,37.49,37.47,37.48,3200.0,29.9202,29.9361,29.9202,29.9281,3200.0
2006-06-20 12:05:00,37.47,37.47,37.45,37.45,3700.0,29.9202,29.9202,29.9042,29.9042,3700.0
2006-06-20 12:10:00,37.48,37.48,37.46,37.47,1800.0,29.9281,29.9281,29.9122,29.9202,1800.0
2006-06-20 12:15:00,37.47,37.49,37.46,37.48,6400.0,29.9202,29.9361,29.9122,29.9281,6400.0
2006-06-20 12:20:00,37.48,37.48,37.47,37.47,2800.0,29.9281,29.9281,29.9202,29.9202,2800.0
2006-06-20 12:25:00,37.47,37.49,37.47,37.49,4600.0,29.9202,29.9361,29.9202,29.9361,4600.0
2006-06-20 12:30:00,37.48,37.49,37.48,37.48,1700.0,29.9281,29.9361,29.9281,29.9281,1700.0
2006-06-20 12:35:00,37.47,37.48,37.46,37.47,11600.0,29.9202,29.9281,29.9122,29.9202,11600.0
2006-06-20 12:40:00,37.48,37.48,37.46,37.48,7900.0,29.9281,29.9281,29.9122,29.9281,7900.0
2006-06-20 12:45:00,37.48,37.48,37.47,37.48,12200.0,29.9281,29.9281,29.9202,29.9281,12200.0
2006-06-20 12:50:00,37.48,37.48,37.47,37.48,6200.0,29.9281,29.9281,29.9202,29.9281,6200.0
2006-06-20 12:55:00,37.48,37.53,37.48,37.5,6200.0,29.9281,29.9681,29.9281,29.9441,6200.0
2006-06-20 13:00:00,37.51,37.51,37.48,37.48,4200.0,29.9521,29.9521,29.9281,29.9281,4200.0
2006-06-20 13:05:00,37.48,37.51,37.48,37.5,107900.0,29.9281,29.9521,29.9281,29.9441,107900.0
2006-06-20 13:10:00,37.5,37.51,37.5,37.5,800.0,29.9441,29.9521,29.9441,29.9441,800.0
2006-06-20 13:15:00,37.51,37.51,37.5,37.51,5000.0,29.9521,29.9521,29.9441,29.9521,5000.0
2006-06-20 13:20:00,37.51,37.51,37.5,37.51,5600.0,29.9521,29.9521,29.9441,29.9521,5600.0
2006-06-20 13:25:00,37.51,37.51,37.48,37.49,8400.0,29.9521,29.9521,29.9281,29.9361,8400.0
2006-06-20 13:30:00,37.49,37.5,37.48,37.5,15600.0,29.9361,29.9441,29.9281,29.9441,15600.0
2006-06-20 13:35:00,37.5,37.52,37.49,37.52,6900.0,29.9441,29.9601,29.9361,29.9601,6900.0
2006-06-20 13:40:00,37.52,37.52,37.5,37.52,5700.0,29.9601,29.9601,29.9441,29.9601,5700.0
2006-06-20 13:45:00,37.51,37.52,37.5,37.51,2700.0,29.9521,29.9601,29.9441,29.9521,2700.0
2006-06-20 13:50:00,37.5,37.51,37.49,37.51,11600.0,29.9441,29.9521,29.9361,29.9521,11600.0
2006-06-20 13:55:00,37.5,37.52,37.49,37.52,4300.0,29.9441,29.9601,29.9361,29.9601,4300.0
2006-06-20 14:00:00,37.52,37.52,37.51,37.52,2200.0,29.9601,29.9601,29.9521,29.9601,2200.0
2006-06-20 14:05:00,37.52,37.52,37.5,37.5,6400.0,29.9601,29.9601,29.9441,29.9441,6400.0
2006-06-20 14:10:00,37.5,37.5,37.48,37.48,67400.0,29.9441,29.9441,29.9281,29.9281,67400.0
2006-06-20 14:15:00,37.49,37.49,37.47,37.48,5400.0,29.9361,29.9361,29.9202,29.9281,5400.0
2006-06-20 14:20:00,37.48,37.48,37.46,37.46,1300.0,29.9281,29.9281,29.9122,29.9122,1300.0
2006-06-20 14:25:00,37.47,37.47,37.43,37.45,17700.0,29.9202,29.9202,29.8882,29.9042,17700.0
2006-06-20 14:30:00,37.44,37.45,37.44,37.44,1500.0,29.8962,29.9042,29.8962,29.8962,1500.0
2006-06-20 14:35:00,37.44,37.44,37.42,37.44,6500.0,29.8962,29.8962,29.8802,29.8962,6500.0
2006-06-20 14:40:00,37.43,37.44,37.41,37.41,3200.0,29.8882,29.8962,29.8722,29.8722,3200.0
2006-06-20 14:45:00,37.43,37.43,37.38,37.38,5700.0,29.8882,29.8882,29.8483,29.8483,5700.0
2006-06-20 14:50:00,37.37,37.38,37.34,37.36,18200.0,29.8403,29.8483,29.8164,29.8323,18200.0
2006-06-20 14:55:00,37.38,37.45,37.38,37.45,13500.0,29.8483,29.9042,29.8483,29.9042,13500.0
2006-06-20 15:00:00,37.45,37.47,37.45,37.46,5700.0,29.9042,29.9202,29.9042,29.9122,5700.0
2006-06-20 15:05:00,37.46,37.46,37.41,37.41,3600.0,29.9122,29.9122,29.8722,29.8722,3600.0
2006-06-20 15:10:00,37.42,37.43,37.41,37.42,3700.0,29.8802,29.8882,29.8722,29.8802,3700.0
2006-06-20 15:15:00,37.42,37.43,37.4,37.41,3000.0,29.8802,29.8882,29.8643,29.8722,3000.0
2006-06-20 15:20:00,37.41,37.42,37.41,37.41,5000.0,29.8722,29.8802,29.8722,29.8722,5000.0
2006-06-20 15:25:00,37.41,37.42,37.41,37.41,4600.0,29.8722,29.8802,29.8722,29.8722,4600.0
2006-06-20 15:30:00,37.42,37.5,37.41,37.48,256600.0,29.8802,29.9441,29.8722,29.9281,256600.0
2006-06-20 15:35:00,37.49,37.49,37.46,37.46,3000.0,29.9361,29.9361,29.9122,29.9122,3000.0
2006-06-20 15:40:00,37.46,37.47,37.44,37.44,4300.0,29.9122,29.9202,29.8962,29.8962,4300.0
2006-06-20 15:45:00,37.45,37.45,37.42,37.45,21400.0,29.9042,29.9042,29.8802,29.9042,21400.0
2006-06-20 15:50:00,37.45,37.5,37.45,37.5,190100.0,29.9042,29.9441,29.9042,29.9441,190100.0
2006-06-20 15:55:00,37.5,37.5,37.49,37.5,329100.0,29.9441,29.9441,29.9361,29.9441,329100.0
2006-06-21 09:30:00,37.5,37.57,37.44,37.57,16900.0,29.9441,30.0,29.8962,30.0,16900.0
2006-06-21 09:35:00,37.56,37.57,37.52,37.57,2000.0,29.992,30.0,29.9601,30.0,2000.0
2006-06-21 09:40:00,37.6,37.7,37.6,37.67,17100.0,30.024,30.1038,30.024,30.0799,17100.0
2006-06-21 09:45:00,37.66,37.78,37.64,37.78,7600.0,30.0719,30.1677,30.0559,30.1677,7600.0
2006-06-21 09:50:00,37.75,37.75,37.72,37.72,4200.0,30.1437,30.1437,30.1198,30.1198,4200.0
2006-06-21 09:55:00,37.7,37.7,37.64,37.67,4700.0,30.1038,30.1038,30.0559,30.0799,4700.0
2006-06-21 10:00:00,37.67,37.83,37.67,37.81,9500.0,30.0799,30.2076,30.0799,30.1917,9500.0
2006-06-21 10:05:00,37.83,37.9,37.81,37.81,13500.0,30.2076,30.2635,30.1917,30.1917,13500.0
2006-06-21 10:10:00,37.81,37.83,37.8,37.83,6100.0,30.1917,30.2076,30.1837,30.2076,6100.0
2006-06-21 10:15:00,37.83,37.86,37.83,37.84,4300.0,30.2076,30.2316,30.2076,30.2156,4300.0
2006-06-21 10:20:00,37.83,37.86,37.83,37.86,12900.0,30.2076,30.2316,30.2076,30.2316,12900.0
2006-06-21 10:25:00,37.86,37.87,37.74,37.74,4900.0,30.2316,30.2396,30.1358,30.1358,4900.0
2006-06-21 10:30:00,37.74,37.99,37.73,37.96,24100.0,30.1358,30.3354,30.1278,30.3114,24100.0
2006-06-21 10:35:00,37.98,37.99,37.89,37.94,5100.0,30.3274,30.3354,30.2555,30.2955,5100.0
2006-06-21 10:40:00,37.94,37.97,37.93,37.93,8800.0,30.2955,30.3194,30.2875,30.2875,8800.0
2006-06-21 10:45:00,37.93,37.95,37.93,37.95,13900.0,30.2875,30.3034,30.2875,30.3034,13900.0
2006-06-21 10:50:00,37.96,37.96,37.94,37.95,6300.0,30.3114,30.3114,30.2955,30.3034,6300.0
2006-06-21 10:55:00,37.95,38.0,37.94,37.96,4700.0,30.3034,30.3434,30.2955,30.3114,4700.0
2006-06-21 11:00:00,38.0,38.05,37.96,38.05,9700.0,30.3434,30.3833,30.3114,30.3833,9700.0
2006-06-21 11:05:00,38.05,38.06,38.04,38.05,18500.0,30.3833,30.3913,30.3753,30.3833,18500.0
2006-06-21 11:10:00,38.06,38.06,38.05,38.05,1800.0,30.3913,30.3913,30.3833,30.3833,1800.0
2006-06-21 11:15:00,38.06,38.07,38.06,38.07,2400.0,30.3913,30.3993,30.3913,30.3993,2400.0
2006-06-21 11:20:00,38.07,38.07,38.06,38.07,1900.0,30.3993,30.3993,30.3913,30.3993,1900.0
2006-06-21 11:25:00,38.07,38.07,38.06,38.07,3500.0,30.3993,30.3993,30.3913,30.3993,3500.0
2006-06-21 11:30:00,38.07,38.07,38.06,38.07,16400.0,30.3993,30.3993,30.3913,30.3993,16400.0
2006-06-21 11:35:00,38.07,38.08,38.05,38.08,35600.0,30.3993,30.4073,30.3833,30.4073,35600.0
2006-06-21 11:40:00,38.08,38.08,38.05,38.06,3800.0,30.4073,30.4073,30.3833,30.3913,3800.0
2006-06-21 11:45:00,38.07,38.07,38.05,38.05,8600.0,30.3993,30.3993,30.3833,30.3833,8600.0
2006-06-21 11:50:00,38.06,38.06,38.03,38.03,18000.0,30.3913,30.3913,30.3673,30.3673,18000.0
2006-06-21 11:55:00,38.04,38.07,38.04,38.07,2900.0,30.3753,30.3993,30.3753,30.3993,2900.0
2006-06-21 12:00:00,38.07,38.17,38.07,38.17,57900.0,30.3993,30.4791,30.3993,30.4791,57900.0
2006-06-21 12:05:00,38.17,38.24,38.17,38.24,7400.0,30.4791,30.535,30.4791,30.535,7400.0
2006-06-21 12:10:00,38.23,38.33,38.23,38.33,9200.0,30.527,30.6069,30.527,30.6069,9200.0
2006-06-21 12:15:00,38.37,38.37,38.28,38.28,40000.0,30.6388,30.6388,30.567,30.567,40000.0
2006-06-21 12:20:00,38.29,38.32,38.28,38.32,7400.0,30.5749,30.5989,30.567,30.5989,7400.0
2006-06-21 12:25:00,38.31,38.31,38.28,38.29,4700.0,30.5909,30.5909,30.567,30.5749,4700.0
2006-06-21 12:30:00,38.3,38.3,38.28,38.29,3200.0,30.5829,30.5829,30.567,30.5749,3200.0
2006-06-21 12:35:00,38.29,38.3,38.29,38.3,3400.0,30.5749,30.5829,30.5749,30.5829,3400.0
2006-06-21 12:40:00,38.3,38.3,38.29,38.3,8300.0,30.5829,30.5829,30.5749,30.5829,8300.0
2006-06-21 12:45:00,38.29,38.3,38.28,38.28,6200.0,30.5749,30.5829,30.567,30.567,6200.0
2006-06-21 12:50:00,38.29,38.29,38.28,38.29,1200.0,30.5749,30.5749,30.567,30.5749,1200.0
2006-06-21 12:55:00,38.29,38.3,38.29,38.3,5100.0,30.5749,30.5829,30.5749,30.5829,5100.0
2006-06-21 13:00:00,38.3,38.31,38.28,38.31,6400.0,30.5829,30.5909,30.567,30.5909,6400.0
2006-06-21 13:05:00,38.31,38.32,38.3,38.3,35800.0,30.5909,30.5989,30.5829,30.5829,35800.0
2006-06-21 13:10:00,38.31,38.31,38.3,38.3,2000.0,30.5909,30.5909,30.5829,30.5829,2000.0
2006-06-21 13:15:00,38.3,38.31,38.29,38.31,5600.0,30.5829,30.5909,30.5749,30.5909,5600.0
2006-06-21 13:20:00,38.31,38.35,38.31,38.35,22900.0,30.5909,30.6228,30.5909,30.6228,22900.0
2006-06-21 13:25:00,38.35,38.4,38.31,38.38,20300.0,30.6228,30.6628,30.5909,30.6468,20300.0
2006-06-21 13:30:00,38.37,38.46,38.37,38.39,19100.0,30.6388,30.7107,30.6388,30.6548,19100.0
2006-06-21 13:35:00,38.39,38.45,38.35,38.38,12300.0,30.6548,30.7027,30.6228,30.6468,12300.0
2006-06-21 13:40:00,38.39,38.4,38.35,38.36,5000.0,30.6548,30.6628,30.6228,30.6308,5000.0
2006-06-21 13:45:00,38.37,38.39,38.37,38.38,3500.0,30.6388,30.6548,30.6388,30.6468,3500.0
2006-06-21 13:50:00,38.37,38.38,38.36,38.38,9700.0,30.6388,30.6468,30.6308,30.6468,9700.0
2006-06-21 13:55:00,38.36,38.38,38.36,38.37,6900.0,30.6308,30.6468,30.6308,30.6388,6900.0
2006-06-21 14:00:00,38.37,38.38,38.37,38.38,7000.0,30.6388,30.6468,30.6388,30.6468,7000.0
2006-06-21 14:05:00,38.39,38.41,38.39,38.4,15700.0,30.6548,30.6708,30.6548,30.6628,15700.0
2006-06-21 14:10:00,38.4,38.46,38.4,38.46,13000.0,30.6628,30.7107,30.6628,30.7107,13000.0
2006-06-21 14:15:00,38.46,38.55,38.45,38.54,13400.0,30.7107,30.7826,30.7027,30.7746,13400.0
2006-06-21 14:20:00,38.55,38.55,38.51,38.53,13000.0,30.7826,30.7826,30.7506,30.7666,13000.0
2006-06-21 14:25:00,38.51,38.53,38.46,38.47,8900.0,30.7506,30.7666,30.7107,30.7187,8900.0
2006-06-21 14:30:00,38.43,38.45,38.42,38.43,6400.0,30.6867,30.7027,30.6787,30.6867,6400.0
2006-06-21 14:35:00,38.44,38.47,38.43,38.47,6900.0,30.6947,30.7187,30.6867,30.7187,6900.0
2006-06-21 14:40:00,38.46,38.59,38.46,38.56,15300.0,30.7107,30.8145,30.7107,30.7905,15300.0
2006-06-21 14:45:00,38.56,38.58,38.56,38.57,8100.0,30.7905,30.8065,30.7905,30.7985,8100.0
2006-06-21 14:50:00,38.54,38.54,38.49,38.51,9400.0,30.7746,30.7746,30.7346,30.7506,9400.0
2006-06-21 14:55:00,38.52,38.52,38.43,38.43,7200.0,30.7586,30.7586,30.6867,30.6867,7200.0
2006-06-21 15:00:00,38.42,38.42,38.32,38.32,9000.0,30.6787,30.6787,30.5989,30.5989,9000.0
2006-06-21 15:05:00,38.31,38.33,38.31,38.32,14900.0,30.5909,30.6069,30.5909,30.5989,14900.0
2006-06-21 15:10:00,38.33,38.34,38.32,38.33,2800.0,30.6069,30.6149,30.5989,30.6069,2800.0
2006-06-21 15:15:00,38.33,38.34,38.33,38.34,1300.0,30.6069,30.6149,30.6069,30.6149,1300.0
2006-06-21 15:20:00,38.33,38.34,38.3,38.31,4800.0,30.6069,30.6149,30.5829,30.5909,4800.0
2006-06-21 15:25:00,38.3,38.31,38.23,38.23,7700.0,30.5829,30.5909,30.527,30.527,7700.0
2006-06-21 15:30:00,38.23,38.25,38.16,38.17,11600.0,30.527,30.543,30.4711,30.4791,11600.0
2006-06-21 15:35:00,38.16,38.18,38.14,38.18,25500.0,30.4711,30.4871,30.4552,30.4871,25500.0
2006-06-21 15:40:00,38.15,38.16,38.15,38.16,15300.0,30.4631,30.4711,30.4631,30.4711,15300.0
2006-06-21 15:45:00,38.17,38.24,38.17,38.22,24900.0,30.4791,30.535,30.4791,30.519,24900.0
2006-06-21 15:50:00,38.23,38.3,38.21,38.3,12200.0,30.527,30.5829,30.5111,30.5829,12200.0
2006-06-21 15:55:00,38.3,38.39,38.3,38.37,35500.0,30.5829,30.6548,30.5829,30.6388,35500.0
2006-06-22 09:30:00,37.89,37.92,37.86,37.92,27400.0,30.2555,30.2795,30.2316,30.2795,27400.0
2006-06-22 09:35:00,37.9,37.93,37.86,37.9,25100.0,30.2635,30.2875,30.2316,30.2635,25100.0
2006-06-22 09:40:00,37.9,37.92,37.88,37.91,5400.0,30.2635,30.2795,30.2475,30.2715,5400.0
2006-06-22 09:45:00,37.91,37.94,37.91,37.93,45400.0,30.2715,30.2955,30.2715,30.2875,45400.0
2006-06-22 09:50:00,37.93,38.08,37.93,38.08,26500.0,30.2875,30.4073,30.2875,30.4073,26500.0
2006-06-22 09:55:00,38.12,38.15,38.09,38.09,12100.0,30.4392,30.4631,30.4152,30.4152,12100.0
2006-06-22 10:00:00,38.07,38.07,37.99,38.0,30700.0,30.3993,30.3993,30.3354,30.3434,30700.0
2006-06-22 10:05:00,37.99,38.0,37.98,38.0,9500.0,30.3354,30.3434,30.3274,30.3434,9500.0
2006-06-22 10:10:00,38.0,38.07,38.0,38.0,31800.0,30.3434,30.3993,30.3434,30.3434,31800.0
2006-06-22 10:15:00,37.99,38.01,37.99,38.0,30300.0,30.3354,30.3514,30.3354,30.3434,30300.0
2006-06-22 10:20:00,38.0,38.0,37.89,37.89,45500.0,30.3434,30.3434,30.2555,30.2555,45500.0
2006-06-22 10:25:00,37.9,37.9,37.85,37.85,2900.0,30.2635,30.2635,30.2236,30.2236,2900.0
2006-06-22 10:30:00,37.85,37.85,37.79,37.8,17800.0,30.2236,30.2236,30.1757,30.1837,17800.0
2006-06-22 10:35:00,37.8,37.82,37.78,37.82,21100.0,30.1837,30.1996,30.1677,30.1996,21100.0
2006-06-22 10:40:00,37.84,37.88,37.82,37.86,11200.0,30.2156,30.2475,30.1996,30.2316,11200.0
2006-06-22 10:45:00,37.86,37.86,37.82,37.83,2900.0,30.2316,30.2316,30.1996,30.2076,2900.0
2006-06-22 10:50:00,37.83,37.86,37.83,37.85,8200.0,30.2076,30.2316,30.2076,30.2236,8200.0
2006-06-22 10:55:00,37.85,37.86,37.85,37.86,4200.0,30.2236,30.2316,30.2236,30.2316,4200.0
2006-06-22 11:00:00,37.86,37.87,37.86,37.87,7800.0,30.2316,30.2396,30.2316,30.2396,7800.0
2006-06-22 11:05:00,37.85,37.92,37.84,37.9,8800.0,30.2236,30.2795,30.2156,30.2635,8800.0
2006-06-22 11:10:00,37.91,37.92,37.91,37.92,63000.0,30.2715,30.2795,30.2715,30.2795,63000.0
2006-06-22 11:15:00,37.92,37.95,37.91,37.94,4800.0,30.2795,30.3034,30.2715,30.2955,4800.0
2006-06-22 11:20:00,37.96,37.96,37.94,37.96,10200.0,30.3114,30.3114,30.2955,30.3114,10200.0
2006-06-22 11:25:00,37.96,37.96,37.95,37.95,2700.0,30.3114,30.3114,30.3034,30.3034,2700.0
2006-06-22 11:30:00,37.95,37.97,37.94,37.94,1700.0,30.3034,30.3194,30.2955,30.2955,1700.0
2006-06-22 11:35:00,37.93,37.93,37.92,37.93,1100.0,30.2875,30.2875,30.2795,30.2875,1100.0
2006-06-22 11:40:00,37.92,37.94,37.9,37.94,5700.0,30.2795,30.2955,30.2635,30.2955,5700.0
2006-06-22 11:45:00,37.92,37.92,37.87,37.87,6100.0,30.2795,30.2795,30.2396,30.2396,6100.0
2006-06-22 11:50:00,37.85,37.88,37.84,37.84,7500.0,30.2236,30.2475,30.2156,30.2156,7500.0
2006-06-22 11:55:00,37.85,37.89,37.85,37.88,12000.0,30.2236,30.2555,30.2236,30.2475,12000.0
2006-06-22 12:00:00,37.87,37.89,37.87,37.88,6900.0,30.2396,30.2555,30.2396,30.2475,6900.0
2006-06-22 12:05:00,37.88,37.9,37.88,37.89,11600.0,30.2475,30.2635,30.2475,30.2555,11600.0
2006-06-22 12:10:00,37.9,37.94,37.9,37.92,18300.0,30.2635,30.2955,30.2635,30.2795,18300.0
2006-06-22 12:15:00,37.94,37.96,37.94,37.96,16600.0,30.2955,30.3114,30.2955,30.3114,16600.0
2006-06-22 12:20:00,37.96,37.98,37.96,37.98,5900.0,30.3114,30.3274,30.3114,30.3274,5900.0
2006-06-22 12:25:00,37.98,37.98,37.96,37.97,12100.0,30.3274,30.3274,30.3114,30.3194,12100.0
2006-06-22 12:30:00,37.97,37.97,37.95,37.96,7900.0,30.3194,30.3194,30.3034,30.3114,7900.0
2006-06-22 12:35:00,37.94,37.95,37.91,37.91,4900.0,30.2955,30.3034,30.2715,30.2715,4900.0
2006-06-22 12:40:00,37.92,37.92,37.87,37.88,19200.0,30.2795,30.2795,30.2396,30.2475,19200.0
2006-06-22 12:45:00,37.87,37.88,37.87,37.88,500.0,30.2396,30.2475,30.2396,30.2475,500.0
2006-06-22 12:50:00,37.87,37.88,37.86,37.86,5900.0,30.2396,30.2475,30.2316,30.2316,5900.0
2006-06-22 12:55:00,37.86,37.86,37.85,37.86,5900.0,30.2316,30.2316,30.2236,30.2316,5900.0
2006-06-22 13:00:00,37.86,37.86,37.85,37.85,7000.0,30.2316,30.2316,30.2236,30.2236,7000.0
2006-06-22 13:05:00,37.85,37.86,37.84,37.86,8700.0,30.2236,30.2316,30.2156,30.2316,8700.0
2006-06-22 13:10:00,37.86,37.86,37.85,37.86,11600.0,30.2316,30.2316,30.2236,30.2316,11600.0
2006-06-22 13:15:00,37.86,37.86,37.85,37.85,1300.0,30.2316,30.2316,30.2236,30.2236,1300.0
2006-06-22 13:20:00,37.85,37.86,37.85,37.86,1300.0,30.2236,30.2316,30.2236,30.2316,1300.0
2006-06-22 13:25:00,37.85,37.85,37.85,37.85,2400.0,30.2236,30.2236,30.2236,30.2236,2400.0
2006-06-22 13:30:00,37.85,37.85,37.85,37.85,1500.0,30.2236,30.2236,30.2236,30.2236,1500.0
2006-06-22 13:35:00,37.85,37.85,37.85,37.85,3100.0,30.2236,30.2236,30.2236,30.2236,3100.0
2006-06-22 13:40:00,37.86,37.86,37.84,37.84,15300.0,30.2316,30.2316,30.2156,30.2156,15300.0
2006-06-22 13:45:00,37.85,37.85,37.82,37.82,1800.0,30.2236,30.2236,30.1996,30.1996,1800.0
2006-06-22 13:50:00,37.82,37.83,37.8,37.8,10500.0,30.1996,30.2076,30.1837,30.1837,10500.0
2006-06-22 13:55:00,37.81,37.81,37.8,37.8,24800.0,30.1917,30.1917,30.1837,30.1837,24800.0
2006-06-22 14:00:00,37.8,37.81,37.8,37.8,8200.0,30.1837,30.1917,30.1837,30.1837,8200.0
2006-06-22 14:05:00,37.81,37.81,37.8,37.8,9800.0,30.1917,30.1917,30.1837,30.1837,9800.0
2006-06-22 14:10:00,37.81,37.81,37.8,37.81,1000.0,30.1917,30.1917,30.1837,30.1917,1000.0
2006-06-22 14:15:00,37.8,37.81,37.79,37.8,17900.0,30.1837,30.1917,30.1757,30.1837,17900.0
2006-06-22 14:20:00,37.8,37.83,37.8,37.83,11400.0,30.1837,30.2076,30.1837,30.2076,11400.0
2006-06-22 14:25:00,37.84,37.86,37.84,37.84,5100.0,30.2156,30.2316,30.2156,30.2156,5100.0
2006-06-22 14:30:00,37.84,37.84,37.81,37.82,49500.0,30.2156,30.2156,30.1917,30.1996,49500.0
2006-06-22 14:35:00,37.8,37.82,37.79,37.8,27500.0,30.1837,30.1996,30.1757,30.1837,27500.0
2006-06-22 14:40:00,37.8,37.81,37.74,37.75,40800.0,30.1837,30.1917,30.1358,30.1437,40800.0
2006-06-22 14:45:00,37.74,37.74,37.71,37.71,2100.0,30.1358,30.1358,30.1118,30.1118,2100.0
2006-06-22 14:50:00,37.71,37.72,37.71,37.71,6200.0,30.1118,30.1198,30.1118,30.1118,6200.0
2006-06-22 14:55:00,37.71,37.72,37.7,37.72,13400.0,30.1118,30.1198,30.1038,30.1198,13400.0
2006-06-22 15:00:00,37.74,37.76,37.73,37.76,7200.0,30.1358,30.1517,30.1278,30.1517,7200.0
2006-06-22 15:05:00,37.76,37.76,37.76,37.76,5300.0,30.1517,30.1517,30.1517,30.1517,5300.0
2006-06-22 15:10:00,37.75,37.79,37.74,37.79,11500.0,30.1437,30.1757,30.1358,30.1757,11500.0
2006-06-22 15:15:00,37.78,37.79,37.76,37.76,2800.0,30.1677,30.1757,30.1517,30.1517,2800.0
2006-06-22 15:20:00,37.77,37.77,37.76,37.76,9100.0,30.1597,30.1597,30.1517,30.1517,9100.0
2006-06-22 15:25:00,37.75,37.75,37.7,37.71,69200.0,30.1437,30.1437,30.1038,30.1118,69200.0
2006-06-22 15:30:00,37.7,37.76,37.69,37.75,69200.0,30.1038,30.1517,30.0958,30.1437,69200.0
2006-06-22 15:35:00,37.75,37.75,37.71,37.71,9100.0,30.1437,30.1437,30.1118,30.1118,9100.0
2006-06-22 15:40:00,37.72,37.72,37.7,37.71,56100.0,30.1198,30.1198,30.1038,30.1118,56100.0
2006-06-22 15:45:00,37.7,37.77,37.69,37.77,79800.0,30.1038,30.1597,30.0958,30.1597,79800.0
2006-06-22 15:50:00,37.77,37.79,37.75,37.75,18600.0,30.1597,30.1757,30.1437,30.1437,18600.0
2006-06-22 15:55:00,37.76,37.81,37.75,37.75,35400.0,30.1517,30.1917,30.1437,30.1437,35400.0
2006-06-23 09:30:00,37.78,37.84,37.74,37.84,18400.0,30.1677,30.2156,30.1358,30.2156,18400.0
2006-06-23 09:35:00,37.81,37.9,37.81,37.89,21400.0,30.1917,30.2635,30.1917,30.2555,21400.0
2006-06-23 09:40:00,37.89,37.9,37.82,37.82,15000.0,30.2555,30.2635,30.1996,30.1996,15000.0
2006-06-23 09:45:00,37.83,37.84,37.81,37.84,2900.0,30.2076,30.2156,30.1917,30.2156,2900.0
2006-06-23 09:50:00,37.83,37.84,37.8,37.84,1300.0,30.2076,30.2156,30.1837,30.2156,1300.0
2006-06-23 09:55:00,37.82,37.84,37.8,37.84,15000.0,30.1996,30.2156,30.1837,30.2156,15000.0
2006-06-23 10:00:00,37.84,37.84,37.8,37.8,5700.0,30.2156,30.2156,30.1837,30.1837,5700.0
2006-06-23 10:05:00,37.8,37.8,37.77,37.77,8700.0,30.1837,30.1837,30.1597,30.1597,8700.0
2006-06-23 10:10:00,37.77,37.77,37.72,37.74,3100.0,30.1597,30.1597,30.1198,30.1358,3100.0
2006-06-23 10:15:00,37.75,37.78,37.72,37.78,15700.0,30.1437,30.1677,30.1198,30.1677,15700.0
2006-06-23 10:20:00,37.77,37.84,37.77,37.81,4800.0,30.1597,30.2156,30.1597,30.1917,4800.0
2006-06-23 10:25:00,37.81,37.81,37.8,37.8,8400.0,30.1917,30.1917,30.1837,30.1837,8400.0
2006-06-23 10:30:00,37.8,37.8,37.8,37.8,900.0,30.1837,30.1837,30.1837,30.1837,900.0
2006-06-23 10:35:00,37.79,37.8,37.79,37.8,7800.0,30.1757,30.1837,30.1757,30.1837,7800.0
2006-06-23 10:40:00,37.8,37.8,37.78,37.79,2600.0,30.1837,30.1837,30.1677,30.1757,2600.0
2006-06-23 10:45:00,37.8,37.81,37.8,37.81,2500.0,30.1837,30.1917,30.1837,30.1917,2500.0
2006-06-23 10:50:00,37.81,37.81,37.8,37.8,1200.0,30.1917,30.1917,30.1837,30.1837,1200.0
2006-06-23 10:55:00,37.81,37.81,37.8,37.81,11000.0,30.1917,30.1917,30.1837,30.1917,11000.0
2006-06-23 11:00:00,37.82,37.84,37.82,37.84,2500.0,30.1996,30.2156,30.1996,30.2156,2500.0
2006-06-23 11:05:00,37.83,37.83,37.8,37.8,3200.0,30.2076,30.2076,30.1837,30.1837,3200.0
2006-06-23 11:10:00,37.8,37.85,37.79,37.85,14900.0,30.1837,30.2236,30.1757,30.2236,14900.0
2006-06-23 11:15:00,37.85,37.87,37.83,37.85,5900.0,30.2236,30.2396,30.2076,30.2236,5900.0
2006-06-23 11:20:00,37.86,37.91,37.86,37.91,3300.0,30.2316,30.2715,30.2316,30.2715,3300.0
2006-06-23 11:25:00,37.91,37.95,37.9,37.95,10500.0,30.2715,30.3034,30.2635,30.3034,10500.0
2006-06-23 11:30:00,37.95,38.0,37.94,38.0,26000.0,30.3034,30.3434,30.2955,30.3434,26000.0
2006-06-23 11:35:00,38.0,38.04,38.0,38.0,10400.0,30.3434,30.3753,30.3434,30.3434,10400.0
2006-06-23 11:40:00,38.01,38.03,38.0,38.03,1300.0,30.3514,30.3673,30.3434,30.3673,1300.0
2006-06-23 11:45:00,38.03,38.04,38.03,38.04,1500.0,30.3673,30.3753,30.3673,30.3753,1500.0
2006-06-23 11:50:00,38.04,38.04,38.03,38.04,900.0,30.3753,30.3753,30.3673,30.3753,900.0
2006-06-23 11:55:00,38.03,38.03,38.0,38.0,900.0,30.3673,30.3673,30.3434,30.3434,900.0
2006-06-23 12:00:00,38.02,38.02,38.0,38.01,2100.0,30.3593,30.3593,30.3434,30.3514,2100.0
2006-06-23 12:05:00,38.01,38.01,38.0,38.01,1100.0,30.3514,30.3514,30.3434,30.3514,1100.0
2006-06-23 12:10:00,38.0,38.01,38.0,38.0,2100.0,30.3434,30.3514,30.3434,30.3434,2100.0
2006-06-23 12:15:00,38.0,38.01,38.0,38.0,1100.0,30.3434,30.3514,30.3434,30.3434,1100.0
2006-06-23 12:20:00,38.0,38.0,37.98,37.99,4400.0,30.3434,30.3434,30.3274,30.3354,4400.0
2006-06-23 12:25:00,37.98,38.0,37.98,38.0,9200.0,30.3274,30.3434,30.3274,30.3434,9200.0
2006-06-23 12:30:00,38.0,38.01,38.0,38.01,600.0,30.3434,30.3514,30.3434,30.3514,600.0
2006-06-23 12:35:00,38.0,38.01,37.97,37.97,8200.0,30.3434,30.3514,30.3194,30.3194,8200.0
2006-06-23 12:40:00,37.98,37.98,37.94,37.94,2800.0,30.3274,30.3274,30.2955,30.2955,2800.0
2006-06-23 12:45:00,37.94,37.94,37.89,37.89,5800.0,30.2955,30.2955,30.2555,30.2555,5800.0
2006-06-23 12:50:00,37.88,37.89,37.86,37.86,6600.0,30.2475,30.2555,30.2316,30.2316,6600.0
2006-06-23 12:55:00,37.87,37.89,37.85,37.89,10200.0,30.2396,30.2555,30.2236,30.2555,10200.0
2006-06-23 13:00:00,37.89,37.89,37.87,37.89,5800.0,30.2555,30.2555,30.2396,30.2555,5800.0
2006-06-23 13:05:00,37.89,37.96,37.89,37.96,8600.0,30.2555,30.3114,30.2555,30.3114,8600.0
2006-06-23 13:10:00,37.96,37.97,37.94,37.94,5200.0,30.3114,30.3194,30.2955,30.2955,5200.0
2006-06-23 13:15:00,37.95,37.95,37.93,37.93,5400.0,30.3034,30.3034,30.2875,30.2875,5400.0
2006-06-23 13:20:00,37.92,37.93,37.92,37.93,3600.0,30.2795,30.2875,30.2795,30.2875,3600.0
2006-06-23 13:25:00,37.93,37.93,37.92,37.92,800.0,30.2875,30.2875,30.2795,30.2795,800.0
2006-06-23 13:30:00,37.93,37.93,37.91,37.93,1200.0,30.2875,30.2875,30.2715,30.2875,1200.0
2006-06-23 13:35:00,37.93,37.93,37.91,37.91,2000.0,30.2875,30.2875,30.2715,30.2715,2000.0
2006-06-23 13:40:00,37.91,37.98,37.91,37.96,19700.0,30.2715,30.3274,30.2715,30.3114,19700.0
2006-06-23 13:45:00,37.97,37.98,37.95,37.98,4000.0,30.3194,30.3274,30.3034,30.3274,4000.0
2006-06-23 13:50:00,37.98,37.98,37.96,37.96,1000.0,30.3274,30.3274,30.3114,30.3114,1000.0
2006-06-23 13:55:00,37.95,37.95,37.91,37.92,1700.0,30.3034,30.3034,30.2715,30.2795,1700.0
2006-06-23 14:00:00,37.92,37.93,37.91,37.91,2700.0,30.2795,30.2875,30.2715,30.2715,2700.0
2006-06-23 14:05:00,37.91,37.92,37.91,37.92,7400.0,30.2715,30.2795,30.2715,30.2795,7400.0
2006-06-23 14:10:00,37.91,37.91,37.89,37.9,2200.0,30.2715,30.2715,30.2555,30.2635,2200.0
2006-06-23 14:15:00,37.9,37.9,37.9,37.9,2000.0,30.2635,30.2635,30.2635,30.2635,2000.0
2006-06-23 14:20:00,37.89,37.9,37.87,37.87,1300.0,30.2555,30.2635,30.2396,30.2396,1300.0
2006-06-23 14:25:00,37.88,37.88,37.87,37.87,5500.0,30.2475,30.2475,30.2396,30.2396,5500.0
2006-06-23 14:30:00,37.88,37.9,37.88,37.9,8700.0,30.2475,30.2635,30.2475,30.2635,8700.0
2006-06-23 14:35:00,37.9,37.91,37.89,37.89,5700.0,30.2635,30.2715,30.2555,30.2555,5700.0
2006-06-23 14:40:00,37.88,37.88,37.86,37.86,4200.0,30.2475,30.2475,30.2316,30.2316,4200.0
2006-06-23 14:45:00,37.87,37.87,37.83,37.84,7900.0,30.2396,30.2396,30.2076,30.2156,7900.0
2006-06-23 14:50:00,37.84,37.84,37.83,37.83,2200.0,30.2156,30.2156,30.2076,30.2076,2200.0
2006-06-23 14:55:00,37.84,37.84,37.8,37.81,2100.0,30.2156,30.2156,30.1837,30.1917,2100.0
2006-06-23 15:00:00,37.81,37.82,37.8,37.8,3400.0,30.1917,30.1996,30.1837,30.1837,3400.0
2006-06-23 15:05:00,37.81,37.81,37.8,37.8,5300.0,30.1917,30.1917,30.1837,30.1837,5300.0
2006-06-23 15:10:00,37.81,37.81,37.8,37.81,2700.0,30.1917,30.1917,30.1837,30.1917,2700.0
2006-06-23 15:15:00,37.81,37.81,37.8,37.81,3700.0,30.1917,30.1917,30.1837,30.1917,3700.0
2006-06-23 15:20:00,37.81,37.81,37.8,37.8,5500.0,30.1917,30.1917,30.1837,30.1837,5500.0
2006-06-23 15:25:00,37.81,37.85,37.81,37.85,10600.0,30.1917,30.2236,30.1917,30.2236,10600.0
2006-06-23 15:30:00,37.87,37.87,37.84,37.86,6600.0,30.2396,30.2396,30.2156,30.2316,6600.0
2006-06-23 15:35:00,37.87,37.9,37.87,37.89,6200.0,30.2396,30.2635,30.2396,30.2555,6200.0
2006-06-23 15:40:00,37.89,37.91,37.88,37.9,9300.0,30.2555,30.2715,30.2475,30.2635,9300.0
2006-06-23 15:45:00,37.9,37.9,37.83,37.84,16100.0,30.2635,30.2635,30.2076,30.2156,16100.0
2006-06-23 15:50:00,37.84,37.84,37.79,37.8,6100.0,30.2156,30.2156,30.1757,30.1837,6100.0
2006-06-23 15:55:00,37.8,37.87,37.78,37.79,33900.0,30.1837,30.2396,30.1677,30.1757,33900.0
2006-06-26 09:30:00,37.89,37.89,37.7,37.7,15200.0,30.2555,30.2555,30.1038,30.1038,15200.0
2006-06-26 09:35:00,37.7,37.71,37.65,37.66,13600.0,30.1038,30.1118,30.0639,30.0719,13600.0
2006-06-26 09:40:00,37.65,37.7,37.65,37.68,6100.0,30.0639,30.1038,30.0639,30.0878,6100.0
2006-06-26 09:45:00,37.68,37.7,37.68,37.7,22100.0,30.0878,30.1038,30.0878,30.1038,22100.0
2006-06-26 09:50:00,37.7,37.76,37.69,37.76,20800.0,30.1038,30.1517,30.0958,30.1517,20800.0
2006-06-26 09:55:00,37.76,37.8,37.75,37.8,11700.0,30.1517,30.1837,30.1437,30.1837,11700.0
2006-06-26 10:00:00,37.8,37.87,37.79,37.87,12100.0,30.1837,30.2396,30.1757,30.2396,12100.0
2006-06-26 10:05:00,37.83,37.9,37.83,37.89,4600.0,30.2076,30.2635,30.2076,30.2555,4600.0
2006-06-26 10:10:00,37.89,37.9,37.89,37.9,4800.0,30.2555,30.2635,30.2555,30.2635,4800.0
2006-06-26 10:15:00,37.9,37.9,37.9,37.9,5100.0,30.2635,30.2635,30.2635,30.2635,5100.0
2006-06-26 10:20:00,37.9,37.9,37.79,37.81,14900.0,30.2635,30.2635,30.1757,30.1917,14900.0
2006-06-26 10:25:00,37.81,37.86,37.8,37.85,32500.0,30.1917,30.2316,30.1837,30.2236,32500.0
2006-06-26 10:30:00,37.85,37.87,37.83,37.85,1500.0,30.2236,30.2396,30.2076,30.2236,1500.0
2006-06-26 10:35:00,37.89,37.9,37.88,37.89,3600.0,30.2555,30.2635,30.2475,30.2555,3600.0
2006-06-26 10:40:00,37.89,37.96,37.89,37.96,2000.0,30.2555,30.3114,30.2555,30.3114,2000.0
2006-06-26 10:45:00,37.96,37.96,37.95,37.95,300.0,30.3114,30.3114,30.3034,30.3034,300.0
2006-06-26 10:50:00,37.95,37.96,37.95,37.96,2100.0,30.3034,30.3114,30.3034,30.3114,2100.0
2006-06-26 10:55:00,37.96,37.96,37.93,37.93,4300.0,30.3114,30.3114,30.2875,30.2875,4300.0
2006-06-26 11:00:00,37.93,37.94,37.91,37.91,500.0,30.2875,30.2955,30.2715,30.2715,500.0
2006-06-26 11:05:00,37.91,37.92,37.91,37.92,1800.0,30.2715,30.2795,30.2715,30.2795,1800.0
2006-06-26 11:10:00,37.9,37.91,37.9,37.91,3200.0,30.2635,30.2715,30.2635,30.2715,3200.0
2006-06-26 11:15:00,37.9,37.9,37.88,37.89,3900.0,30.2635,30.2635,30.2475,30.2555,3900.0
2006-06-26 11:20:00,37.89,37.89,37.88,37.88,2900.0,30.2555,30.2555,30.2475,30.2475,2900.0
2006-06-26 11:25:00,37.88,37.92,37.87,37.92,8800.0,30.2475,30.2795,30.2396,30.2795,8800.0
2006-06-26 11:30:00,37.92,37.92,37.89,37.91,3100.0,30.2795,30.2795,30.2555,30.2715,3100.0
2006-06-26 11:35:00,37.88,37.88,37.87,37.88,5300.0,30.2475,30.2475,30.2396,30.2475,5300.0
2006-06-26 11:40:00,37.88,37.91,37.88,37.9,2800.0,30.2475,30.2715,30.2475,30.2635,2800.0
2006-06-26 11:45:00,37.89,37.9,37.87,37.87,4800.0,30.2555,30.2635,30.2396,30.2396,4800.0
2006-06-26 11:50:00,37.88,37.88,37.86,37.86,6900.0,30.2475,30.2475,30.2316,30.2316,6900.0
2006-06-26 11:55:00,37.87,37.87,37.86,37.87,1100.0,30.2396,30.2396,30.2316,30.2396,1100.0
2006-06-26 12:00:00,37.87,37.88,37.84,37.86,6100.0,30.2396,30.2475,30.2156,30.2316,6100.0
2006-06-26 12:05:00,37.87,37.87,37.86,37.87,11800.0,30.2396,30.2396,30.2316,30.2396,11800.0
2006-06-26 12:10:00,37.87,37.87,37.84,37.84,7700.0,30.2396,30.2396,30.2156,30.2156,7700.0
2006-06-26 12:15:00,37.84,37.85,37.83,37.83,2900.0,30.2156,30.2236,30.2076,30.2076,2900.0
2006-06-26 12:20:00,37.84,37.84,37.84,37.84,700.0,30.2156,30.2156,30.2156,30.2156,700.0
2006-06-26 12:25:00,37.84,37.86,37.84,37.86,6100.0,30.2156,30.2316,30.2156,30.2316,6100.0
2006-06-26 12:30:00,37.87,37.87,37.86,37.87,2700.0,30.2396,30.2396,30.2316,30.2396,2700.0
2006-06-26 12:35:00,37.87,37.88,37.87,37.88,5100.0,30.2396,30.2475,30.2396,30.2475,5100.0
2006-06-26 12:40:00,37.88,37.91,37.88,37.91,1300.0,30.2475,30.2715,30.2475,30.2715,1300.0
2006-06-26 12:45:00,37.91,37.91,37.9,37.9,1800.0,30.2715,30.2715,30.2635,30.2635,1800.0
2006-06-26 12:50:00,37.9,37.97,37.9,37.96,3900.0,30.2635,30.3194,30.2635,30.3114,3900.0
2006-06-26 12:55:00,37.98,38.09,37.98,38.09,5500.0,30.3274,30.4152,30.3274,30.4152,5500.0
2006-06-26 13:00:00,38.09,38.09,38.06,38.06,3600.0,30.4152,30.4152,30.3913,30.3913,3600.0
2006-06-26 13:05:00,38.07,38.07,38.07,38.07,200.0,30.3993,30.3993,30.3993,30.3993,200.0
2006-06-26 13:10:00,38.06,38.07,38.06,38.07,6300.0,30.3913,30.3993,30.3913,30.3993,6300.0
2006-06-26 13:15:00,38.07,38.07,38.04,38.04,4100.0,30.3993,30.3993,30.3753,30.3753,4100.0
2006-06-26 13:20:00,38.04,38.04,38.04,38.04,0.0,30.3753,30.3753,30.3753,30.3753,0.0
2006-06-26 13:25:00,38.04,38.04,38.02,38.02,1100.0,30.3753,30.3753,30.3593,30.3593,1100.0
2006-06-26 13:30:00,38.02,38.02,38.0,38.0,1300.0,30.3593,30.3593,30.3434,30.3434,1300.0
2006-06-26 13:35:00,38.01,38.01,38.0,38.01,17100.0,30.3514,30.3514,30.3434,30.3514,17100.0
2006-06-26 13:40:00,38.0,38.06,38.0,38.06,7800.0,30.3434,30.3913,30.3434,30.3913,7800.0
2006-06-26 13:45:00,38.06,38.07,38.06,38.06,600.0,30.3913,30.3993,30.3913,30.3913,600.0
2006-06-26 13:50:00,38.06,38.07,38.06,38.07,1500.0,30.3913,30.3993,30.3913,30.3993,1500.0
2006-06-26 13:55:00,38.06,38.06,38.06,38.06,900.0,30.3913,30.3913,30.3913,30.3913,900.0
2006-06-26 14:00:00,38.05,38.06,38.03,38.03,2700.0,30.3833,30.3913,30.3673,30.3673,2700.0
2006-06-26 14:05:00,38.02,38.03,37.99,38.0,9500.0,30.3593,30.3673,30.3354,30.3434,9500.0
2006-06-26 14:10:00,38.0,38.03,37.98,38.03,20800.0,30.3434,30.3673,30.3274,30.3673,20800.0
2006-06-26 14:15:00,38.0,38.02,38.0,38.02,11700.0,30.3434,30.3593,30.3434,30.3593,11700.0
2006-06-26 14:20:00,38.02,38.09,38.02,38.03,12900.0,30.3593,30.4152,30.3593,30.3673,12900.0
2006-06-26 14:25:00,38.04,38.08,38.03,38.03,5800.0,30.3753,30.4073,30.3673,30.3673,5800.0
2006-06-26 14:30:00,38.03,38.05,38.02,38.05,2700.0,30.3673,30.3833,30.3593,30.3833,2700.0
2006-06-26 14:35:00,38.05,38.05,38.0,38.0,8000.0,30.3833,30.3833,30.3434,30.3434,8000.0
2006-06-26 14:40:00,38.0,38.05,38.0,38.02,2800.0,30.3434,30.3833,30.3434,30.3593,2800.0
2006-06-26 14:45:00,38.02,38.02,38.0,38.0,8800.0,30.3593,30.3593,30.3434,30.3434,8800.0
2006-06-26 14:50:00,38.0,38.01,38.0,38.0,3100.0,30.3434,30.3514,30.3434,30.3434,3100.0
2006-06-26 14:55:00,38.01,38.01,38.0,38.01,9000.0,30.3514,30.3514,30.3434,30.3514,9000.0
2006-06-26 15:00:00,38.01,38.01,38.0,38.0,9700.0,30.3514,30.3514,30.3434,30.3434,9700.0
2006-06-26 15:05:00,38.01,38.01,38.0,38.01,4600.0,30.3514,30.3514,30.3434,30.3514,4600.0
2006-06-26 15:10:00,38.01,38.01,38.0,38.01,10000.0,30.3514,30.3514,30.3434,30.3514,10000.0
2006-06-26 15:15:00,38.01,38.01,38.0,38.0,4900.0,30.3514,30.3514,30.3434,30.3434,4900.0
2006-06-26 15:20:00,38.03,38.05,38.02,38.05,6800.0,30.3673,30.3833,30.3593,30.3833,6800.0
2006-06-26 15:25:00,38.03,38.07,38.02,38.07,6800.0,30.3673,30.3993,30.3593,30.3993,6800.0
2006-06-26 15:30:00,38.07,38.17,38.06,38.16,11900.0,30.3993,30.4791,30.3913,30.4711,11900.0
2006-06-26 15:35:00,38.18,38.19,38.16,38.17,20000.0,30.4871,30.4951,30.4711,30.4791,20000.0
2006-06-26 15:40:00,38.17,38.17,38.16,38.16,18800.0,30.4791,30.4791,30.4711,30.4711,18800.0
2006-06-26 15:45:00,38.16,38.17,38.13,38.15,7800.0,30.4711,30.4791,30.4472,30.4631,7800.0
2006-06-26 15:50:00,38.13,38.14,38.1,38.1,13600.0,30.4472,30.4552,30.4232,30.4232,13600.0
2006-06-26 15:55:00,38.1,38.1,38.06,38.07,15000.0,30.4232,30.4232,30.3913,30.3993,15000.0
2006-06-27 09:30:00,38.02,38.08,37.98,38.05,12900.0,30.3593,30.4073,30.3274,30.3833,12900.0
2006-06-27 09:35:00,38.05,38.05,37.98,37.98,1400.0,30.3833,30.3833,30.3274,30.3274,1400.0
2006-06-27 09:40:00,37.99,38.0,37.97,37.98,2700.0,30.3354,30.3434,30.3194,30.3274,2700.0
2006-06-27 09:45:00,37.98,37.99,37.96,37.96,7300.0,30.3274,30.3354,30.3114,30.3114,7300.0
2006-06-27 09:50:00,37.96,38.04,37.96,38.04,14700.0,30.3114,30.3753,30.3114,30.3753,14700.0
2006-06-27 09:55:00,38.05,38.08,38.05,38.08,3700.0,30.3833,30.4073,30.3833,30.4073,3700.0
2006-06-27 10:00:00,38.11,38.15,38.05,38.06,13300.0,30.4312,30.4631,30.3833,30.3913,13300.0
2006-06-27 10:05:00,38.06,38.07,38.02,38.02,3700.0,30.3913,30.3993,30.3593,30.3593,3700.0
2006-06-27 10:10:00,38.01,38.02,38.0,38.02,2800.0,30.3514,30.3593,30.3434,30.3593,2800.0
2006-06-27 10:15:00,38.02,38.03,38.01,38.03,2800.0,30.3593,30.3673,30.3514,30.3673,2800.0
2006-06-27 10:20:00,38.03,38.03,38.03,38.03,900.0,30.3673,30.3673,30.3673,30.3673,900.0
2006-06-27 10:25:00,38.04,38.05,38.04,38.05,3600.0,30.3753,30.3833,30.3753,30.3833,3600.0
2006-06-27 10:30:00,38.05,38.05,38.03,38.05,500.0,30.3833,30.3833,30.3673,30.3833,500.0
2006-06-27 10:35:00,38.04,38.04,38.03,38.03,1800.0,30.3753,30.3753,30.3673,30.3673,1800.0
2006-06-27 10:40:00,38.02,38.03,38.01,38.02,5000.0,30.3593,30.3673,30.3514,30.3593,5000.0
2006-06-27 10:45:00,38.03,38.03,38.01,38.01,1300.0,30.3673,30.3673,30.3514,30.3514,1300.0
2006-06-27 10:50:00,38.02,38.02,37.99,38.0,12700.0,30.3593,30.3593,30.3354,30.3434,12700.0
2006-06-27 10:55:00,37.96,37.97,37.96,37.97,400.0,30.3114,30.3194,30.3114,30.3194,400.0
2006-06-27 11:00:00,37.97,37.97,37.93,37.93,2100.0,30.3194,30.3194,30.2875,30.2875,2100.0
2006-06-27 11:05:00,37.92,37.93,37.83,37.83,3900.0,30.2795,30.2875,30.2076,30.2076,3900.0
2006-06-27 11:10:00,37.82,37.82,37.78,37.78,3900.0,30.1996,30.1996,30.1677,30.1677,3900.0
2006-06-27 11:15:00,37.79,37.79,37.75,37.75,4100.0,30.1757,30.1757,30.1437,30.1437,4100.0
2006-06-27 11:20:00,37.76,37.76,37.72,37.74,10100.0,30.1517,30.1517,30.1198,30.1358,10100.0
2006-06-27 11:25:00,37.74,37.74,37.68,37.7,11400.0,30.1358,30.1358,30.0878,30.1038,11400.0
2006-06-27 11:30:00,37.7,37.71,37.66,37.67,12400.0,30.1038,30.1118,30.0719,30.0799,12400.0
2006-06-27 11:35:00,37.67,37.67,37.66,37.66,2500.0,30.0799,30.0799,30.0719,30.0719,2500.0
2006-06-27 11:40:00,37.65,37.68,37.64,37.65,38700.0,30.0639,30.0878,30.0559,30.0639,38700.0
2006-06-27 11:45:00,37.65,37.68,37.65,37.68,9000.0,30.0639,30.0878,30.0639,30.0878,9000.0
2006-06-27 11:50:00,37.65,37.68,37.65,37.67,7500.0,30.0639,30.0878,30.0639,30.0799,7500.0
2006-06-27 11:55:00,37.71,37.77,37.71,37.77,4400.0,30.1118,30.1597,30.1118,30.1597,4400.0
2006-06-27 12:00:00,37.77,37.8,37.77,37.78,6600.0,30.1597,30.1837,30.1597,30.1677,6600.0
2006-06-27 12:05:00,37.79,37.79,37.78,37.79,2100.0,30.1757,30.1757,30.1677,30.1757,2100.0
2006-06-27 12:10:00,37.79,37.79,37.78,37.78,2100.0,30.1757,30.1757,30.1677,30.1677,2100.0
2006-06-27 12:15:00,37.79,37.79,37.77,37.79,7400.0,30.1757,30.1757,30.1597,30.1757,7400.0
2006-06-27 12:20:00,37.8,37.8,37.78,37.78,2000.0,30.1837,30.1837,30.1677,30.1677,2000.0
2006-06-27 12:25:00,37.78,37.78,37.77,37.78,900.0,30.1677,30.1677,30.1597,30.1677,900.0
2006-06-27 12:30:00,37.77,37.78,37.77,37.78,3100.0,30.1597,30.1677,30.1597,30.1677,3100.0
2006-06-27 12:35:00,37.78,37.79,37.77,37.77,10700.0,30.1677,30.1757,30.1597,30.1597,10700.0
2006-06-27 12:40:00,37.77,37.78,37.77,37.78,1000.0,30.1597,30.1677,30.1597,30.1677,1000.0
2006-06-27 12:45:00,37.77,37.79,37.76,37.78,10400.0,30.1597,30.1757,30.1517,30.1677,10400.0
2006-06-27 12:50:00,37.78,37.78,37.76,37.78,1100.0,30.1677,30.1677,30.1517,30.1677,1100.0
2006-06-27 12:55:00,37.78,37.78,37.77,37.77,1000.0,30.1677,30.1677,30.1597,30.1597,1000.0
2006-06-27 13:00:00,37.77,37.78,37.75,37.75,6500.0,30.1597,30.1677,30.1437,30.1437,6500.0
2006-06-27 13:05:00,37.76,37.76,37.75,37.76,1800.0,30.1517,30.1517,30.1437,30.1517,1800.0
2006-06-27 13:10:00,37.75,37.75,37.74,37.75,4800.0,30.1437,30.1437,30.1358,30.1437,4800.0
2006-06-27 13:15:00,37.75,37.75,37.73,37.74,1900.0,30.1437,30.1437,30.1278,30.1358,1900.0
2006-06-27 13:20:00,37.73,37.74,37.7,37.7,2600.0,30.1278,30.1358,30.1038,30.1038,2600.0
2006-06-27 13:25:00,37.7,37.71,37.69,37.7,1900.0,30.1038,30.1118,30.0958,30.1038,1900.0
2006-06-27 13:30:00,37.7,37.72,37.7,37.72,1400.0,30.1038,30.1198,30.1038,30.1198,1400.0
2006-06-27 13:35:00,37.71,37.74,37.71,37.71,7800.0,30.1118,30.1358,30.1118,30.1118,7800.0
2006-06-27 13:40:00,37.71,37.76,37.71,37.76,6700.0,30.1118,30.1517,30.1118,30.1517,6700.0
2006-06-27 13:45:00,37.76,37.78,37.74,37.75,2500.0,30.1517,30.1677,30.1358,30.1437,2500.0
2006-06-27 13:50:00,37.77,37.77,37.75,37.76,1300.0,30.1597,30.1597,30.1437,30.1517,1300.0
2006-06-27 13:55:00,37.75,37.76,37.74,37.75,1900.0,30.1437,30.1517,30.1358,30.1437,1900.0
2006-06-27 14:00:00,37.76,37.78,37.76,37.78,5000.0,30.1517,30.1677,30.1517,30.1677,5000.0
2006-06-27 14:05:00,37.78,37.78,37.76,37.76,2700.0,30.1677,30.1677,30.1517,30.1517,2700.0
2006-06-27 14:10:00,37.77,37.79,37.77,37.78,8700.0,30.1597,30.1757,30.1597,30.1677,8700.0
2006-06-27 14:15:00,37.76,37.77,37.75,37.76,1700.0,30.1517,30.1597,30.1437,30.1517,1700.0
2006-06-27 14:20:00,37.76,37.76,37.74,37.75,4800.0,30.1517,30.1517,30.1358,30.1437,4800.0
2006-06-27 14:25:00,37.74,37.77,37.73,37.77,13600.0,30.1358,30.1597,30.1278,30.1597,13600.0
2006-06-27 14:30:00,37.77,37.77,37.75,37.75,2500.0,30.1597,30.1597,30.1437,30.1437,2500.0
2006-06-27 14:35:00,37.74,37.8,37.74,37.8,42700.0,30.1358,30.1837,30.1358,30.1837,42700.0
2006-06-27 14:40:00,37.8,37.8,37.74,37.74,4600.0,30.1837,30.1837,30.1358,30.1358,4600.0
2006-06-27 14:45:00,37.74,37.76,37.73,37.75,15200.0,30.1358,30.1517,30.1278,30.1437,15200.0
2006-06-27 14:50:00,37.76,37.76,37.74,37.75,2100.0,30.1517,30.1517,30.1358,30.1437,2100.0
2006-06-27 14:55:00,37.75,37.76,37.74,37.74,2800.0,30.1437,30.1517,30.1358,30.1358,2800.0
2006-06-27 15:00:00,37.73,37.74,37.72,37.74,7700.0,30.1278,30.1358,30.1198,30.1358,7700.0
2006-06-27 15:05:00,37.77,37.78,37.76,37.77,4800.0,30.1597,30.1677,30.1517,30.1597,4800.0
2006-06-27 15:10:00,37.77,37.77,37.76,37.76,2900.0,30.1597,30.1597,30.1517,30.1517,2900.0
2006-06-27 15:15:00,37.75,37.75,37.73,37.73,2900.0,30.1437,30.1437,30.1278,30.1278,2900.0
2006-06-27 15:20:00,37.74,37.74,37.73,37.74,12600.0,30.1358,30.1358,30.1278,30.1358,12600.0
2006-06-27 15:25:00,37.74,37.76,37.72,37.74,5600.0,30.1358,30.1517,30.1198,30.1358,5600.0
2006-06-27 15:30:00,37.74,37.74,37.72,37.74,35100.0,30.1358,30.1358,30.1198,30.1358,35100.0
2006-06-27 15:35:00,37.74,37.74,37.71,37.72,45000.0,30.1358,30.1358,30.1118,30.1198,45000.0
2006-06-27 15:40:00,37.72,37.77,37.72,37.75,26000.0,30.1198,30.1597,30.1198,30.1437,26000.0
2006-06-27 15:45:00,37.75,37.77,37.73,37.74,16500.0,30.1437,30.1597,30.1278,30.1358,16500.0
2006-06-27 15:50:00,37.74,37.78,37.74,37.75,19500.0,30.1358,30.1677,30.1358,30.1437,19500.0
2006-06-27 15:55:00,37.76,37.8,37.76,37.79,42500.0,30.1517,30.1837,30.1517,30.1757,42500.0
2006-06-28 09:30:00,37.42,37.54,37.35,37.54,39200.0,29.8802,29.9761,29.8243,29.9761,39200.0
2006-06-28 09:35:00,37.54,37.57,37.5,37.56,9300.0,29.9761,30.0,29.9441,29.992,9300.0
2006-06-28 09:40:00,37.54,37.55,37.49,37.49,18300.0,29.9761,29.984,29.9361,29.9361,18300.0
2006-06-28 09:45:00,37.48,37.48,37.44,37.48,26300.0,29.9281,29.9281,29.8962,29.9281,26300.0
2006-06-28 09:50:00,37.48,37.55,37.48,37.53,32100.0,29.9281,29.984,29.9281,29.9681,32100.0
2006-06-28 09:55:00,37.53,37.53,37.5,37.52,46400.0,29.9681,29.9681,29.9441,29.9601,46400.0
2006-06-28 10:00:00,37.52,37.52,37.5,37.52,9600.0,29.9601,29.9601,29.9441,29.9601,9600.0
2006-06-28 10:05:00,37.5,37.52,37.5,37.52,15000.0,29.9441,29.9601,29.9441,29.9601,15000.0
2006-06-28 10:10:00,37.52,37.52,37.51,37.52,8000.0,29.9601,29.9601,29.9521,29.9601,8000.0
2006-06-28 10:15:00,37.51,37.53,37.51,37.51,14000.0,29.9521,29.9681,29.9521,29.9521,14000.0
2006-06-28 10:20:00,37.51,37.54,37.5,37.5,22800.0,29.9521,29.9761,29.9441,29.9441,22800.0
2006-06-28 10:25:00,37.5,37.51,37.5,37.51,19600.0,29.9441,29.9521,29.9441,29.9521,19600.0
2006-06-28 10:30:00,37.5,37.51,37.48,37.48,3100.0,29.9441,29.9521,29.9281,29.9281,3100.0
2006-06-28 10:35:00,37.48,37.49,37.47,37.47,4400.0,29.9281,29.9361,29.9202,29.9202,4400.0
2006-06-28 10:40:00,37.47,37.48,37.46,37.47,9400.0,29.9202,29.9281,29.9122,29.9202,9400.0
2006-06-28 10:45:00,37.47,37.47,37.45,37.47,8300.0,29.9202,29.9202,29.9042,29.9202,8300.0
2006-06-28 10:50:00,37.47,37.47,37.45,37.46,10700.0,29.9202,29.9202,29.9042,29.9122,10700.0
2006-06-28 10:55:00,37.46,37.49,37.46,37.48,3000.0,29.9122,29.9361,29.9122,29.9281,3000.0
2006-06-28 11:00:00,37.48,37.51,37.48,37.51,17800.0,29.9281,29.9521,29.9281,29.9521,17800.0
2006-06-28 11:05:00,37.52,37.64,37.52,37.64,17700.0,29.9601,30.0559,29.9601,30.0559,17700.0
2006-06-28 11:10:00,37.64,37.65,37.63,37.65,8000.0,30.0559,30.0639,30.0479,30.0639,8000.0
2006-06-28 11:15:00,37.66,37.66,37.63,37.63,2900.0,30.0719,30.0719,30.0479,30.0479,2900.0
2006-06-28 11:20:00,37.63,37.63,37.52,37.52,10700.0,30.0479,30.0479,29.9601,29.9601,10700.0
2006-06-28 11:25:00,37.5,37.51,37.5,37.5,5000.0,29.9441,29.9521,29.9441,29.9441,5000.0
2006-06-28 11:30:00,37.5,37.5,37.48,37.5,3800.0,29.9441,29.9441,29.9281,29.9441,3800.0
2006-06-28 11:35:00,37.48,37.5,37.48,37.49,9400.0,29.9281,29.9441,29.9281,29.9361,9400.0
2006-06-28 11:40:00,37.48,37.48,37.48,37.48,7300.0,29.9281,29.9281,29.9281,29.9281,7300.0
2006-06-28 11:45:00,37.49,37.51,37.48,37.51,8800.0,29.9361,29.9521,29.9281,29.9521,8800.0
2006-06-28 11:50:00,37.5,37.51,37.5,37.51,5400.0,29.9441,29.9521,29.9441,29.9521,5400.0
2006-06-28 11:55:00,37.5,37.51,37.5,37.51,2600.0,29.9441,29.9521,29.9441,29.9521,2600.0
2006-06-28 12:00:00,37.51,37.51,37.48,37.49,5400.0,29.9521,29.9521,29.9281,29.9361,5400.0
2006-06-28 12:05:00,37.49,37.5,37.48,37.49,15800.0,29.9361,29.9441,29.9281,29.9361,15800.0
2006-06-28 12:10:00,37.49,37.5,37.49,37.5,10000.0,29.9361,29.9441,29.9361,29.9441,10000.0
2006-06-28 12:15:00,37.5,37.54,37.5,37.51,16200.0,29.9441,29.9761,29.9441,29.9521,16200.0
2006-06-28 12:20:00,37.5,37.51,37.48,37.5,33600.0,29.9441,29.9521,29.9281,29.9441,33600.0
2006-06-28 12:25:00,37.5,37.5,37.5,37.5,100.0,29.9441,29.9441,29.9441,29.9441,100.0
2006-06-28 12:30:00,37.5,37.5,37.5,37.5,5500.0,29.9441,29.9441,29.9441,29.9441,5500.0
2006-06-28 12:35:00,37.49,37.5,37.49,37.5,13200.0,29.9361,29.9441,29.9361,29.9441,13200.0
2006-06-28 12:40:00,37.49,37.5,37.49,37.5,6900.0,29.9361,29.9441,29.9361,29.9441,6900.0
2006-06-28 12:45:00,37.5,37.53,37.5,37.53,2800.0,29.9441,29.9681,29.9441,29.9681,2800.0
2006-06-28 12:50:00,37.53,37.54,37.52,37.54,2600.0,29.9681,29.9761,29.9601,29.9761,2600.0
2006-06-28 12:55:00,37.54,37.55,37.53,37.55,5700.0,29.9761,29.984,29.9681,29.984,5700.0
2006-06-28 13:00:00,37.56,37.56,37.54,37.54,300.0,29.992,29.992,29.9761,29.9761,300.0
2006-06-28 13:05:00,37.54,37.57,37.54,37.56,3700.0,29.9761,30.0,29.9761,29.992,3700.0
2006-06-28 13:10:00,37.55,37.56,37.55,37.55,1400.0,29.984,29.992,29.984,29.984,1400.0
2006-06-28 13:15:00,37.55,37.55,37.54,37.55,5800.0,29.984,29.984,29.9761,29.984,5800.0
2006-06-28 13:20:00,37.53,37.55,37.53,37.54,2100.0,29.9681,29.984,29.9681,29.9761,2100.0
2006-06-28 13:25:00,37.54,37.57,37.54,37.57,6400.0,29.9761,30.0,29.9761,30.0,6400.0
2006-06-28 13:30:00,37.58,37.58,37.56,37.56,1400.0,30.008,30.008,29.992,29.992,1400.0
2006-06-28 13:35:00,37.56,37.56,37.56,37.56,200.0,29.992,29.992,29.992,29.992,200.0
2006-06-28 13:40:00,37.57,37.57,37.54,37.54,3000.0,30.0,30.0,29.9761,29.9761,3000.0
2006-06-28 13:45:00,37.53,37.54,37.53,37.53,6000.0,29.9681,29.9761,29.9681,29.9681,6000.0
2006-06-28 13:50:00,37.53,37.54,37.53,37.54,15500.0,29.9681,29.9761,29.9681,29.9761,15500.0
2006-06-28 13:55:00,37.53,37.53,37.52,37.52,300.0,29.9681,29.9681,29.9601,29.9601,300.0
2006-06-28 14:00:00,37.53,37.53,37.52,37.52,1800.0,29.9681,29.9681,29.9601,29.9601,1800.0
2006-06-28 14:05:00,37.5,37.51,37.49,37.49,17400.0,29.9441,29.9521,29.9361,29.9361,17400.0
2006-06-28 14:10:00,37.5,37.5,37.49,37.49,28400.0,29.9441,29.9441,29.9361,29.9361,28400.0
2006-06-28 14:15:00,37.5,37.59,37.5,37.54,31600.0,29.9441,30.016,29.9441,29.9761,31600.0
2006-06-28 14:20:00,37.54,37.55,37.54,37.55,1500.0,29.9761,29.984,29.9761,29.984,1500.0
2006-06-28 14:25:00,37.54,37.55,37.52,37.53,3000.0,29.9761,29.984,29.9601,29.9681,3000.0
2006-06-28 14:30:00,37.52,37.53,37.52,37.52,600.0,29.9601,29.9681,29.9601,29.9601,600.0
2006-06-28 14:35:00,37.53,37.56,37.52,37.56,24300.0,29.9681,29.992,29.9601,29.992,24300.0
2006-06-28 14:40:00,37.56,37.56,37.55,37.55,3900.0,29.992,29.992,29.984,29.984,3900.0
2006-06-28 14:45:00,37.56,37.6,37.56,37.6,24600.0,29.992,30.024,29.992,30.024,24600.0
2006-06-28 14:50:00,37.6,37.6,37.58,37.58,19200.0,30.024,30.024,30.008,30.008,19200.0
2006-06-28 14:55:00,37.59,37.59,37.58,37.58,5200.0,30.016,30.016,30.008,30.008,5200.0
2006-06-28 15:00:00,37.59,37.6,37.58,37.59,5300.0,30.016,30.024,30.008,30.016,5300.0
2006-06-28 15:05:00,37.59,37.6,37.58,37.59,19000.0,30.016,30.024,30.008,30.016,19000.0
2006-06-28 15:10:00,37.59,37.59,37.59,37.59,12300.0,30.016,30.016,30.016,30.016,12300.0
2006-06-28 15:15:00,37.59,37.61,37.58,37.58,8600.0,30.016,30.032,30.008,30.008,8600.0
2006-06-28 15:20:00,37.58,37.6,37.54,37.55,9000.0,30.008,30.024,29.9761,29.984,9000.0
2006-06-28 15:25:00,37.55,37.57,37.54,37.57,81200.0,29.984,30.0,29.9761,30.0,81200.0
2006-06-28 15:30:00,37.59,37.63,37.57,37.6,8700.0,30.016,30.0479,30.0,30.024,8700.0
2006-06-28 15:35:00,37.6,37.61,37.59,37.59,2900.0,30.024,30.032,30.016,30.016,2900.0
2006-06-28 15:40:00,37.59,37.61,37.58,37.61,8900.0,30.016,30.032,30.008,30.032,8900.0
2006-06-28 15:45:00,37.6,37.61,37.59,37.61,13000.0,30.024,30.032,30.016,30.032,13000.0
2006-06-28 15:50:00,37.61,37.64,37.6,37.64,13100.0,30.032,30.0559,30.024,30.0559,13100.0
2006-06-28 15:55:00,37.63,37.64,37.61,37.62,11700.0,30.0479,30.0559,30.032,30.0399,11700.0
2006-06-29 09:30:00,37.6,37.63,37.6,37.62,6900.0,30.024,30.0479,30.024,30.0399,6900.0
2006-06-29 09:35:00,37.62,37.67,37.61,37.66,12500.0,30.0399,30.0799,30.032,30.0719,12500.0
2006-06-29 09:40:00,37.64,37.66,37.64,37.64,10400.0,30.0559,30.0719,30.0559,30.0559,10400.0
2006-06-29 09:45:00,37.64,37.83,37.63,37.83,9500.0,30.0559,30.2076,30.0479,30.2076,9500.0
2006-06-29 09:50:00,37.84,37.91,37.84,37.91,7700.0,30.2156,30.2715,30.2156,30.2715,7700.0
2006-06-29 09:55:00,37.91,37.93,37.9,37.9,6200.0,30.2715,30.2875,30.2635,30.2635,6200.0
2006-06-29 10:00:00,37.9,37.99,37.89,37.95,10300.0,30.2635,30.3354,30.2555,30.3034,10300.0
2006-06-29 10:05:00,37.96,37.97,37.93,37.93,6500.0,30.3114,30.3194,30.2875,30.2875,6500.0
2006-06-29 10:10:00,37.93,37.94,37.87,37.87,4800.0,30.2875,30.2955,30.2396,30.2396,4800.0
2006-06-29 10:15:00,37.89,37.89,37.86,37.89,400.0,30.2555,30.2555,30.2316,30.2555,400.0
2006-06-29 10:20:00,37.86,37.86,37.79,37.79,6900.0,30.2316,30.2316,30.1757,30.1757,6900.0
2006-06-29 10:25:00,37.79,37.8,37.78,37.8,7000.0,30.1757,30.1837,30.1677,30.1837,7000.0
2006-06-29 10:30:00,37.8,38.06,37.8,38.06,12300.0,30.1837,30.3913,30.1837,30.3913,12300.0
2006-06-29 10:35:00,38.04,38.11,38.04,38.09,3700.0,30.3753,30.4312,30.3753,30.4152,3700.0
2006-06-29 10:40:00,38.1,38.11,38.09,38.09,2200.0,30.4232,30.4312,30.4152,30.4152,2200.0
2006-06-29 10:45:00,38.09,38.1,38.08,38.1,5600.0,30.4152,30.4232,30.4073,30.4232,5600.0
2006-06-29 10:50:00,38.08,38.08,38.04,38.05,6000.0,30.4073,30.4073,30.3753,30.3833,6000.0
2006-06-29 10:55:00,38.05,38.05,38.03,38.04,10500.0,30.3833,30.3833,30.3673,30.3753,10500.0
2006-06-29 11:00:00,38.04,38.04,38.03,38.03,9600.0,30.3753,30.3753,30.3673,30.3673,9600.0
2006-06-29 11:05:00,38.03,38.07,38.02,38.07,15100.0,30.3673,30.3993,30.3593,30.3993,15100.0
2006-06-29 11:10:00,38.07,38.09,38.07,38.08,5900.0,30.3993,30.4152,30.3993,30.4073,5900.0
2006-06-29 11:15:00,38.08,38.08,38.05,38.06,4600.0,30.4073,30.4073,30.3833,30.3913,4600.0
2006-06-29 11:20:00,38.04,38.05,38.04,38.05,13000.0,30.3753,30.3833,30.3753,30.3833,13000.0
2006-06-29 11:25:00,38.05,38.06,38.05,38.06,4800.0,30.3833,30.3913,30.3833,30.3913,4800.0
2006-06-29 11:30:00,38.06,38.06,38.05,38.06,1900.0,30.3913,30.3913,30.3833,30.3913,1900.0
2006-06-29 11:35:00,38.04,38.05,38.03,38.03,8900.0,30.3753,30.3833,30.3673,30.3673,8900.0
2006-06-29 11:40:00,38.05,38.05,37.93,37.93,12800.0,30.3833,30.3833,30.2875,30.2875,12800.0
2006-06-29 11:45:00,37.93,37.94,37.92,37.94,8800.0,30.2875,30.2955,30.2795,30.2955,8800.0
2006-06-29 11:50:00,37.94,37.98,37.94,37.98,5900.0,30.2955,30.3274,30.2955,30.3274,5900.0
2006-06-29 11:55:00,38.0,38.02,38.0,38.0,1500.0,30.3434,30.3593,30.3434,30.3434,1500.0
2006-06-29 12:00:00,38.01,38.05,38.01,38.04,2800.0,30.3514,30.3833,30.3514,30.3753,2800.0
2006-06-29 12:05:00,38.04,38.05,38.04,38.04,1200.0,30.3753,30.3833,30.3753,30.3753,1200.0
2006-06-29 12:10:00,38.06,38.06,38.06,38.06,900.0,30.3913,30.3913,30.3913,30.3913,900.0
2006-06-29 12:15:00,38.06,38.06,38.05,38.06,2400.0,30.3913,30.3913,30.3833,30.3913,2400.0
2006-06-29 12:20:00,38.05,38.06,38.01,38.02,2200.0,30.3833,30.3913,30.3514,30.3593,2200.0
2006-06-29 12:25:00,38.02,38.02,38.01,38.01,1400.0,30.3593,30.3593,30.3514,30.3514,1400.0
2006-06-29 12:30:00,38.01,38.02,37.99,38.0,1700.0,30.3514,30.3593,30.3354,30.3434,1700.0
2006-06-29 12:35:00,38.0,38.0,37.97,38.0,1800.0,30.3434,30.3434,30.3194,30.3434,1800.0
2006-06-29 12:40:00,38.0,38.0,37.97,37.98,1500.0,30.3434,30.3434,30.3194,30.3274,1500.0
2006-06-29 12:45:00,37.99,38.0,37.98,37.98,3800.0,30.3354,30.3434,30.3274,30.3274,3800.0
2006-06-29 12:50:00,37.98,37.99,37.97,37.97,1900.0,30.3274,30.3354,30.3194,30.3194,1900.0
2006-06-29 12:55:00,37.97,37.98,37.97,37.98,1000.0,30.3194,30.3274,30.3194,30.3274,1000.0
2006-06-29 13:00:00,37.98,37.98,37.95,37.96,2600.0,30.3274,30.3274,30.3034,30.3114,2600.0
2006-06-29 13:05:00,37.96,37.96,37.91,37.92,3300.0,30.3114,30.3114,30.2715,30.2795,3300.0
2006-06-29 13:10:00,37.9,37.92,37.9,37.92,5300.0,30.2635,30.2795,30.2635,30.2795,5300.0
2006-06-29 13:15:00,37.91,37.95,37.91,37.95,8800.0,30.2715,30.3034,30.2715,30.3034,8800.0
2006-06-29 13:20:00,37.93,37.93,37.9,37.9,6200.0,30.2875,30.2875,30.2635,30.2635,6200.0
2006-06-29 13:25:00,37.91,37.91,37.82,37.83,9200.0,30.2715,30.2715,30.1996,30.2076,9200.0
2006-06-29 13:30:00,37.82,37.89,37.82,37.88,24300.0,30.1996,30.2555,30.1996,30.2475,24300.0
2006-06-29 13:35:00,37.87,37.88,37.85,37.86,17300.0,30.2396,30.2475,30.2236,30.2316,17300.0
2006-06-29 13:40:00,37.87,37.87,37.87,37.87,5100.0,30.2396,30.2396,30.2396,30.2396,5100.0
2006-06-29 13:45:00,37.86,37.87,37.86,37.87,2200.0,30.2316,30.2396,30.2316,30.2396,2200.0
2006-06-29 13:50:00,37.87,37.87,37.86,37.86,1600.0,30.2396,30.2396,30.2316,30.2316,1600.0
2006-06-29 13:55:00,37.87,37.87,37.86,37.87,900.0,30.2396,30.2396,30.2316,30.2396,900.0
2006-06-29 14:00:00,37.86,37.87,37.85,37.86,5600.0,30.2316,30.2396,30.2236,30.2316,5600.0
2006-06-29 14:05:00,37.87,37.87,37.86,37.86,5200.0,30.2396,30.2396,30.2316,30.2316,5200.0
2006-06-29 14:10:00,37.86,37.87,37.86,37.86,2600.0,30.2316,30.2396,30.2316,30.2316,2600.0
2006-06-29 14:15:00,37.85,37.87,37.83,37.87,15500.0,30.2236,30.2396,30.2076,30.2396,15500.0
2006-06-29 14:20:00,37.92,38.1,37.91,38.1,9400.0,30.2795,30.4232,30.2715,30.4232,9400.0
2006-06-29 14:25:00,38.1,38.16,38.07,38.08,8700.0,30.4232,30.4711,30.3993,30.4073,8700.0
2006-06-29 14:30:00,38.09,38.09,38.0,38.0,13500.0,30.4152,30.4152,30.3434,30.3434,13500.0
2006-06-29 14:35:00,38.0,38.01,37.99,37.99,11000.0,30.3434,30.3514,30.3354,30.3354,11000.0
2006-06-29 14:40:00,37.99,38.05,37.99,38.05,23900.0,30.3354,30.3833,30.3354,30.3833,23900.0
2006-06-29 14:45:00,38.05,38.05,37.99,38.05,37200.0,30.3833,30.3833,30.3354,30.3833,37200.0
2006-06-29 14:50:00,38.06,38.17,38.06,38.17,28200.0,30.3913,30.4791,30.3913,30.4791,28200.0
2006-06-29 14:55:00,38.17,38.23,38.16,38.22,11100.0,30.4791,30.527,30.4711,30.519,11100.0
2006-06-29 15:00:00,38.22,38.22,38.14,38.18,3500.0,30.519,30.519,30.4552,30.4871,3500.0
2006-06-29 15:05:00,38.18,38.23,38.17,38.23,23600.0,30.4871,30.527,30.4791,30.527,23600.0
2006-06-29 15:10:00,38.22,38.34,38.22,38.3,13600.0,30.519,30.6149,30.519,30.5829,13600.0
2006-06-29 15:15:00,38.27,38.27,38.22,38.23,4200.0,30.559,30.559,30.519,30.527,4200.0
2006-06-29 15:20:00,38.24,38.35,38.23,38.35,22100.0,30.535,30.6228,30.527,30.6228,22100.0
2006-06-29 15:25:00,38.35,38.44,38.35,38.44,11700.0,30.6228,30.6947,30.6228,30.6947,11700.0
2006-06-29 15:30:00,38.45,38.6,38.45,38.49,42300.0,30.7027,30.8225,30.7027,30.7346,42300.0
2006-06-29 15:35:00,38.47,38.49,38.37,38.38,19700.0,30.7187,30.7346,30.6388,30.6468,19700.0
2006-06-29 15:40:00,38.36,38.45,38.36,38.45,10900.0,30.6308,30.7027,30.6308,30.7027,10900.0
2006-06-29 15:45:00,38.45,38.6,38.45,38.6,31600.0,30.7027,30.8225,30.7027,30.8225,31600.0
2006-06-29 15:50:00,38.59,38.6,38.59,38.6,22100.0,30.8145,30.8225,30.8145,30.8225,22100.0
2006-06-29 15:55:00,38.59,38.6,38.58,38.58,28800.0,30.8145,30.8225,30.8065,30.8065,28800.0
2006-06-30 09:30:00,38.2,38.21,38.08,38.19,27300.0,30.5031,30.5111,30.4073,30.4951,27300.0
2006-06-30 09:35:00,38.19,38.25,38.17,38.17,16400.0,30.4951,30.543,30.4791,30.4791,16400.0
2006-06-30 09:40:00,38.17,38.21,38.1,38.2,13900.0,30.4791,30.5111,30.4232,30.5031,13900.0
2006-06-30 09:45:00,38.2,38.2,38.1,38.12,7200.0,30.5031,30.5031,30.4232,30.4392,7200.0
2006-06-30 09:50:00,38.12,38.14,38.11,38.12,13900.0,30.4392,30.4552,30.4312,30.4392,13900.0
2006-06-30 09:55:00,38.13,38.2,38.13,38.2,4500.0,30.4472,30.5031,30.4472,30.5031,4500.0
2006-06-30 10:00:00,38.19,38.2,38.06,38.07,10200.0,30.4951,30.5031,30.3913,30.3993,10200.0
2006-06-30 10:05:00,38.08,38.15,38.08,38.15,6200.0,30.4073,30.4631,30.4073,30.4631,6200.0
2006-06-30 10:10:00,38.16,38.16,38.14,38.15,4800.0,30.4711,30.4711,30.4552,30.4631,4800.0
2006-06-30 10:15:00,38.2,38.21,38.15,38.21,8600.0,30.5031,30.5111,30.4631,30.5111,8600.0
2006-06-30 10:20:00,38.21,38.27,38.19,38.2,15200.0,30.5111,30.559,30.4951,30.5031,15200.0
2006-06-30 10:25:00,38.2,38.2,38.17,38.19,4800.0,30.5031,30.5031,30.4791,30.4951,4800.0
2006-06-30 10:30:00,38.19,38.19,38.18,38.18,1400.0,30.4951,30.4951,30.4871,30.4871,1400.0
2006-06-30 10:35:00,38.18,38.18,38.16,38.16,6000.0,30.4871,30.4871,30.4711,30.4711,6000.0
2006-06-30 10:40:00,38.17,38.32,38.17,38.32,7500.0,30.4791,30.5989,30.4791,30.5989,7500.0
2006-06-30 10:45:00,38.32,38.4,38.32,38.37,5500.0,30.5989,30.6628,30.5989,30.6388,5500.0
2006-06-30 10:50:00,38.38,38.42,38.38,38.42,5400.0,30.6468,30.6787,30.6468,30.6787,5400.0
2006-06-30 10:55:00,38.49,38.5,38.48,38.48,8900.0,30.7346,30.7426,30.7267,30.7267,8900.0
2006-06-30 11:00:00,38.48,38.5,38.48,38.5,4200.0,30.7267,30.7426,30.7267,30.7426,4200.0
2006-06-30 11:05:00,38.5,38.5,38.49,38.49,2700.0,30.7426,30.7426,30.7346,30.7346,2700.0
2006-06-30 11:10:00,38.49,38.49,38.48,38.49,19500.0,30.7346,30.7346,30.7267,30.7346,19500.0
2006-06-30 11:15:00,38.49,38.49,38.42,38.43,9100.0,30.7346,30.7346,30.6787,30.6867,9100.0
2006-06-30 11:20:00,38.42,38.53,38.42,38.53,8900.0,30.6787,30.7666,30.6787,30.7666,8900.0
2006-06-30 11:25:00,38.54,38.59,38.54,38.59,1700.0,30.7746,30.8145,30.7746,30.8145,1700.0
2006-06-30 11:30:00,38.59,38.61,38.58,38.61,6600.0,30.8145,30.8305,30.8065,30.8305,6600.0
2006-06-30 11:35:00,38.6,38.61,38.59,38.61,4900.0,30.8225,30.8305,30.8145,30.8305,4900.0
2006-06-30 11:40:00,38.61,38.61,38.6,38.6,700.0,30.8305,30.8305,30.8225,30.8225,700.0
2006-06-30 11:45:00,38.61,38.61,38.52,38.53,5100.0,30.8305,30.8305,30.7586,30.7666,5100.0
2006-06-30 11:50:00,38.52,38.52,38.46,38.46,7600.0,30.7586,30.7586,30.7107,30.7107,7600.0
2006-06-30 11:55:00,38.46,38.47,38.44,38.47,6500.0,30.7107,30.7187,30.6947,30.7187,6500.0
2006-06-30 12:00:00,38.47,38.5,38.45,38.49,4500.0,30.7187,30.7426,30.7027,30.7346,4500.0
2006-06-30 12:05:00,38.49,38.5,38.49,38.49,9700.0,30.7346,30.7426,30.7346,30.7346,9700.0
2006-06-30 12:10:00,38.5,38.5,38.49,38.5,2900.0,30.7426,30.7426,30.7346,30.7426,2900.0
2006-06-30 12:15:00,38.49,38.5,38.49,38.5,3200.0,30.7346,30.7426,30.7346,30.7426,3200.0
2006-06-30 12:20:00,38.5,38.5,38.49,38.5,700.0,30.7426,30.7426,30.7346,30.7426,700.0
2006-06-30 12:25:00,38.5,38.5,38.48,38.48,1000.0,30.7426,30.7426,30.7267,30.7267,1000.0
2006-06-30 12:30:00,38.49,38.49,38.48,38.49,4300.0,30.7346,30.7346,30.7267,30.7346,4300.0
2006-06-30 12:35:00,38.49,38.5,38.49,38.49,8700.0,30.7346,30.7426,30.7346,30.7346,8700.0
2006-06-30 12:40:00,38.49,38.49,38.48,38.48,5900.0,30.7346,30.7346,30.7267,30.7267,5900.0
2006-06-30 12:45:00,38.48,38.5,38.47,38.49,13000.0,30.7267,30.7426,30.7187,30.7346,13000.0
2006-06-30 12:50:00,38.48,38.49,38.46,38.46,2300.0,30.7267,30.7346,30.7107,30.7107,2300.0
2006-06-30 12:55:00,38.47,38.47,38.46,38.47,2800.0,30.7187,30.7187,30.7107,30.7187,2800.0
2006-06-30 13:00:00,38.47,38.49,38.47,38.49,7700.0,30.7187,30.7346,30.7187,30.7346,7700.0
2006-06-30 13:05:00,38.49,38.49,38.48,38.49,6000.0,30.7346,30.7346,30.7267,30.7346,6000.0
2006-06-30 13:10:00,38.49,38.49,38.48,38.48,6700.0,30.7346,30.7346,30.7267,30.7267,6700.0
2006-06-30 13:15:00,38.48,38.5,38.48,38.49,5900.0,30.7267,30.7426,30.7267,30.7346,5900.0
2006-06-30 13:20:00,38.49,38.49,38.48,38.48,1200.0,30.7346,30.7346,30.7267,30.7267,1200.0
2006-06-30 13:25:00,38.48,38.48,38.48,38.48,2400.0,30.7267,30.7267,30.7267,30.7267,2400.0
2006-06-30 13:30:00,38.48,38.49,38.48,38.49,5300.0,30.7267,30.7346,30.7267,30.7346,5300.0
2006-06-30 13:35:00,38.49,38.5,38.47,38.49,5100.0,30.7346,30.7426,30.7187,30.7346,5100.0
2006-06-30 13:40:00,38.49,38.5,38.47,38.5,9500.0,30.7346,30.7426,30.7187,30.7426,9500.0
2006-06-30 13:45:00,38.49,38.5,38.44,38.46,8500.0,30.7346,30.7426,30.6947,30.7107,8500.0
2006-06-30 13:50:00,38.46,38.48,38.46,38.48,2200.0,30.7107,30.7267,30.7107,30.7267,2200.0
2006-06-30 13:55:00,38.48,38.48,38.46,38.46,2100.0,30.7267,30.7267,30.7107,30.7107,2100.0
2006-06-30 14:00:00,38.47,38.48,38.47,38.48,1900.0,30.7187,30.7267,30.7187,30.7267,1900.0
2006-06-30 14:05:00,38.48,38.48,38.45,38.45,6200.0,30.7267,30.7267,30.7027,30.7027,6200.0
2006-06-30 14:10:00,38.46,38.46,38.4,38.41,13100.0,30.7107,30.7107,30.6628,30.6708,13100.0
2006-06-30 14:15:00,38.41,38.43,38.4,38.41,8000.0,30.6708,30.6867,30.6628,30.6708,8000.0
2006-06-30 14:20:00,38.41,38.42,38.4,38.41,16000.0,30.6708,30.6787,30.6628,30.6708,16000.0
2006-06-30 14:25:00,38.41,38.45,38.4,38.41,6300.0,30.6708,30.7027,30.6628,30.6708,6300.0
2006-06-30 14:30:00,38.43,38.43,38.4,38.41,5500.0,30.6867,30.6867,30.6628,30.6708,5500.0
2006-06-30 14:35:00,38.42,38.44,38.42,38.42,5700.0,30.6787,30.6947,30.6787,30.6787,5700.0
2006-06-30 14:40:00,38.41,38.41,38.36,38.36,9200.0,30.6708,30.6708,30.6308,30.6308,9200.0
2006-06-30 14:45:00,38.34,38.36,38.33,38.34,15200.0,30.6149,30.6308,30.6069,30.6149,15200.0
2006-06-30 14:50:00,38.38,38.43,38.37,38.42,5300.0,30.6468,30.6867,30.6388,30.6787,5300.0
2006-06-30 14:55:00,38.42,38.42,38.37,38.39,6500.0,30.6787,30.6787,30.6388,30.6548,6500.0
2006-06-30 15:00:00,38.38,38.38,38.35,38.35,3800.0,30.6468,30.6468,30.6228,30.6228,3800.0
2006-06-30 15:05:00,38.34,38.35,38.34,38.35,10400.0,30.6149,30.6228,30.6149,30.6228,10400.0
2006-06-30 15:10:00,38.35,38.37,38.34,38.36,21600.0,30.6228,30.6388,30.6149,30.6308,21600.0
2006-06-30 15:15:00,38.37,38.37,38.35,38.36,6600.0,30.6388,30.6388,30.6228,30.6308,6600.0
2006-06-30 15:20:00,38.35,38.37,38.35,38.36,17600.0,30.6228,30.6388,30.6228,30.6308,17600.0
2006-06-30 15:25:00,38.35,38.36,38.34,38.34,6500.0,30.6228,30.6308,30.6149,30.6149,6500.0
2006-06-30 15:30:00,38.34,38.35,38.3,38.35,11500.0,30.6149,30.6228,30.5829,30.6228,11500.0
2006-06-30 15:35:00,38.35,38.35,38.34,38.35,11800.0,30.6228,30.6228,30.6149,30.6228,11800.0
2006-06-30 15:40:00,38.35,38.35,38.34,38.35,12400.0,30.6228,30.6228,30.6149,30.6228,12400.0
2006-06-30 15:45:00,38.35,38.35,38.32,38.32,15600.0,30.6228,30.6228,30.5989,30.5989,15600.0
2006-06-30 15:50:00,38.33,38.35,38.32,38.33,13000.0,30.6069,30.6228,30.5989,30.6069,13000.0
2006-06-30 15:55:00,38.33,38.33,38.32,38.33,6800.0,30.6069,30.6069,30.5989,30.6069,6800.0
2006-07-03 09:30:00,38.36,38.4,38.31,38.37,10700.0,30.6308,30.6628,30.5909,30.6388,10700.0
2006-07-03 09:35:00,38.39,38.39,38.3,38.33,7000.0,30.6548,30.6548,30.5829,30.6069,7000.0
2006-07-03 09:40:00,38.37,38.42,38.37,38.41,4400.0,30.6388,30.6787,30.6388,30.6708,4400.0
2006-07-03 09:45:00,38.4,38.58,38.4,38.58,14100.0,30.6628,30.8065,30.6628,30.8065,14100.0
2006-07-03 09:50:00,38.62,38.71,38.62,38.71,8600.0,30.8384,30.9103,30.8384,30.9103,8600.0
2006-07-03 09:55:00,38.72,38.8,38.7,38.71,5700.0,30.9183,30.9822,30.9023,30.9103,5700.0
2006-07-03 10:00:00,38.72,38.73,38.72,38.72,2000.0,30.9183,30.9263,30.9183,30.9183,2000.0
2006-07-03 10:05:00,38.67,38.67,38.65,38.65,1600.0,30.8784,30.8784,30.8624,30.8624,1600.0
2006-07-03 10:10:00,38.62,38.64,38.62,38.64,1000.0,30.8384,30.8544,30.8384,30.8544,1000.0
2006-07-03 10:15:00,38.64,38.65,38.61,38.65,12900.0,30.8544,30.8624,30.8305,30.8624,12900.0
2006-07-03 10:20:00,38.63,38.63,38.61,38.61,4700.0,30.8464,30.8464,30.8305,30.8305,4700.0
2006-07-03 10:25:00,38.6,38.61,38.6,38.6,2900.0,30.8225,30.8305,30.8225,30.8225,2900.0
2006-07-03 10:30:00,38.59,38.59,38.49,38.51,15500.0,30.8145,30.8145,30.7346,30.7506,15500.0
2006-07-03 10:35:00,38.51,38.51,38.39,38.4,14300.0,30.7506,30.7506,30.6548,30.6628,14300.0
2006-07-03 10:40:00,38.39,38.39,38.38,38.39,8300.0,30.6548,30.6548,30.6468,30.6548,8300.0
2006-07-03 10:45:00,38.39,38.39,38.38,38.39,2100.0,30.6548,30.6548,30.6468,30.6548,2100.0
2006-07-03 10:50:00,38.39,38.39,38.38,38.38,7300.0,30.6548,30.6548,30.6468,30.6468,7300.0
2006-07-03 10:55:00,38.37,38.37,38.26,38.27,13000.0,30.6388,30.6388,30.551,30.559,13000.0
2006-07-03 11:00:00,38.27,38.28,38.26,38.27,4300.0,30.559,30.567,30.551,30.559,4300.0
2006-07-03 11:05:00,38.26,38.27,38.26,38.26,4400.0,30.551,30.559,30.551,30.551,4400.0
2006-07-03 11:10:00,38.27,38.27,38.26,38.26,3400.0,30.559,30.559,30.551,30.551,3400.0
2006-07-03 11:15:00,38.26,38.27,38.26,38.27,3100.0,30.551,30.559,30.551,30.559,3100.0
2006-07-03 11:20:00,38.26,38.27,38.26,38.27,11300.0,30.551,30.559,30.551,30.559,11300.0
2006-07-03 11:25:00,38.26,38.27,38.26,38.26,13800.0,30.551,30.559,30.551,30.551,13800.0
2006-07-03 11:30:00,38.26,38.33,38.26,38.33,28400.0,30.551,30.6069,30.551,30.6069,28400.0
2006-07-03 11:35:00,38.34,38.41,38.34,38.41,38400.0,30.6149,30.6708,30.6149,30.6708,38400.0
2006-07-03 11:40:00,38.42,38.47,38.42,38.46,7600.0,30.6787,30.7187,30.6787,30.7107,7600.0
2006-07-03 11:45:00,38.46,38.49,38.46,38.49,6300.0,30.7107,30.7346,30.7107,30.7346,6300.0
2006-07-03 11:50:00,38.49,38.58,38.48,38.52,23000.0,30.7346,30.8065,30.7267,30.7586,23000.0
2006-07-03 11:55:00,38.51,38.53,38.49,38.5,8200.0,30.7506,30.7666,30.7346,30.7426,8200.0
2006-07-03 12:00:00,38.5,38.59,38.5,38.55,16700.0,30.7426,30.8145,30.7426,30.7826,16700.0
2006-07-03 12:05:00,38.55,38.58,38.55,38.57,3000.0,30.7826,30.8065,30.7826,30.7985,3000.0
2006-07-03 12:10:00,38.57,38.6,38.56,38.56,23600.0,30.7985,30.8225,30.7905,30.7905,23600.0
2006-07-03 12:15:00,38.56,38.56,38.54,38.55,11000.0,30.7905,30.7905,30.7746,30.7826,11000.0
2006-07-03 12:20:00,38.54,38.54,38.5,38.5,10100.0,30.7746,30.7746,30.7426,30.7426,10100.0
2006-07-03 12:25:00,38.51,38.52,38.5,38.5,23000.0,30.7506,30.7586,30.7426,30.7426,23000.0
2006-07-03 12:30:00,38.51,38.51,38.5,38.5,2000.0,30.7506,30.7506,30.7426,30.7426,2000.0
2006-07-03 12:35:00,38.5,38.51,38.48,38.49,13600.0,30.7426,30.7506,30.7267,30.7346,13600.0
2006-07-03 12:40:00,38.48,38.5,38.48,38.5,9300.0,30.7267,30.7426,30.7267,30.7426,9300.0
2006-07-03 12:45:00,38.51,38.51,38.47,38.47,8000.0,30.7506,30.7506,30.7187,30.7187,8000.0
2006-07-03 12:50:00,38.49,38.5,38.48,38.5,16300.0,30.7346,30.7426,30.7267,30.7426,16300.0
2006-07-03 12:55:00,38.5,38.5,38.49,38.49,7800.0,30.7426,30.7426,30.7346,30.7346,7800.0
2006-07-03 13:00:00,38.49,38.49,38.49,38.49,4000.0,30.7346,30.7346,30.7346,30.7346,4000.0
2006-07-03 13:05:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:10:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:15:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:20:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:25:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:30:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:35:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:40:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:45:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:50:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:55:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:00:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:05:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:10:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:15:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:20:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:25:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:30:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:35:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:40:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:45:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:50:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:55:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:00:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:05:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:10:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:15:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:20:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:25:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:30:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:35:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:40:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:45:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:50:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:55:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-05 09:30:00,38.28,38.29,38.23,38.24,6600.0,30.567,30.5749,30.527,30.535,6600.0
2006-07-05 09:35:00,38.24,38.29,38.22,38.25,4700.0,30.535,30.5749,30.519,30.543,4700.0
2006-07-05 09:40:00,38.25,38.25,38.21,38.22,2500.0,30.543,30.543,30.5111,30.519,2500.0
2006-07-05 09:45:00,38.22,38.22,38.18,38.18,5200.0,30.519,30.519,30.4871,30.4871,5200.0
2006-07-05 09:50:00,38.18,38.18,38.09,38.09,4800.0,30.4871,30.4871,30.4152,30.4152,4800.0
2006-07-05 09:55:00,38.09,38.1,38.06,38.08,10800.0,30.4152,30.4232,30.3913,30.4073,10800.0
2006-07-05 10:00:00,38.09,38.18,38.09,38.18,6500.0,30.4152,30.4871,30.4152,30.4871,6500.0
2006-07-05 10:05:00,38.17,38.18,38.15,38.16,5300.0,30.4791,30.4871,30.4631,30.4711,5300.0
2006-07-05 10:10:00,38.17,38.28,38.17,38.26,5900.0,30.4791,30.567,30.4791,30.551,5900.0
2006-07-05 10:15:00,38.26,38.28,38.26,38.28,4000.0,30.551,30.567,30.551,30.567,4000.0
2006-07-05 10:20:00,38.28,38.28,38.17,38.2,8100.0,30.567,30.567,30.4791,30.5031,8100.0
2006-07-05 10:25:00,38.2,38.21,38.18,38.18,3000.0,30.5031,30.5111,30.4871,30.4871,3000.0
2006-07-05 10:30:00,38.2,38.2,38.2,38.2,1200.0,30.5031,30.5031,30.5031,30.5031,1200.0
2006-07-05 10:35:00,38.21,38.21,38.21,38.21,1200.0,30.5111,30.5111,30.5111,30.5111,1200.0
2006-07-05 10:40:00,38.21,38.21,38.19,38.2,1500.0,30.5111,30.5111,30.4951,30.5031,1500.0
2006-07-05 10:45:00,38.21,38.21,38.19,38.19,2000.0,30.5111,30.5111,30.4951,30.4951,2000.0
2006-07-05 10:50:00,38.19,38.19,38.17,38.17,1100.0,30.4951,30.4951,30.4791,30.4791,1100.0
2006-07-05 10:55:00,38.18,38.18,38.16,38.16,1100.0,30.4871,30.4871,30.4711,30.4711,1100.0
2006-07-05 11:00:00,38.14,38.17,37.96,37.96,52100.0,30.4552,30.4791,30.3114,30.3114,52100.0
2006-07-05 11:05:00,37.98,38.09,37.98,38.07,15100.0,30.3274,30.4152,30.3274,30.3993,15100.0
2006-07-05 11:10:00,38.07,38.11,38.07,38.11,9000.0,30.3993,30.4312,30.3993,30.4312,9000.0
2006-07-05 11:15:00,38.1,38.11,38.06,38.06,11400.0,30.4232,30.4312,30.3913,30.3913,11400.0
2006-07-05 11:20:00,38.07,38.07,38.05,38.05,4900.0,30.3993,30.3993,30.3833,30.3833,4900.0
2006-07-05 11:25:00,38.06,38.08,38.05,38.07,5300.0,30.3913,30.4073,30.3833,30.3993,5300.0
2006-07-05 11:30:00,38.07,38.07,38.07,38.07,600.0,30.3993,30.3993,30.3993,30.3993,600.0
2006-07-05 11:35:00,38.06,38.06,38.02,38.02,4600.0,30.3913,30.3913,30.3593,30.3593,4600.0
2006-07-05 11:40:00,38.02,38.02,38.0,38.0,700.0,30.3593,30.3593,30.3434,30.3434,700.0
2006-07-05 11:45:00,37.99,37.99,37.91,37.91,3900.0,30.3354,30.3354,30.2715,30.2715,3900.0
2006-07-05 11:50:00,37.91,37.92,37.82,37.82,8400.0,30.2715,30.2795,30.1996,30.1996,8400.0
2006-07-05 11:55:00,37.81,37.85,37.74,37.79,22200.0,30.1917,30.2236,30.1358,30.1757,22200.0
2006-07-05 12:00:00,37.79,37.84,37.79,37.84,15100.0,30.1757,30.2156,30.1757,30.2156,15100.0
2006-07-05 12:05:00,37.81,37.82,37.81,37.82,8400.0,30.1917,30.1996,30.1917,30.1996,8400.0
2006-07-05 12:10:00,37.83,37.84,37.83,37.84,700.0,30.2076,30.2156,30.2076,30.2156,700.0
2006-07-05 12:15:00,37.83,37.83,37.82,37.83,5800.0,30.2076,30.2076,30.1996,30.2076,5800.0
2006-07-05 12:20:00,37.83,37.84,37.82,37.84,6600.0,30.2076,30.2156,30.1996,30.2156,6600.0
2006-07-05 12:25:00,37.84,37.85,37.84,37.85,700.0,30.2156,30.2236,30.2156,30.2236,700.0
2006-07-05 12:30:00,37.85,37.89,37.85,37.89,8400.0,30.2236,30.2555,30.2236,30.2555,8400.0
2006-07-05 12:35:00,37.89,37.91,37.89,37.91,2800.0,30.2555,30.2715,30.2555,30.2715,2800.0
2006-07-05 12:40:00,37.91,37.91,37.9,37.91,1100.0,30.2715,30.2715,30.2635,30.2715,1100.0
2006-07-05 12:45:00,37.91,37.98,37.91,37.98,6900.0,30.2715,30.3274,30.2715,30.3274,6900.0
2006-07-05 12:50:00,37.98,38.03,37.98,38.03,2800.0,30.3274,30.3673,30.3274,30.3673,2800.0
2006-07-05 12:55:00,38.05,38.07,38.01,38.02,12900.0,30.3833,30.3993,30.3514,30.3593,12900.0
2006-07-05 13:00:00,38.02,38.02,38.01,38.02,500.0,30.3593,30.3593,30.3514,30.3593,500.0
2006-07-05 13:05:00,38.02,38.02,37.99,37.99,2000.0,30.3593,30.3593,30.3354,30.3354,2000.0
2006-07-05 13:10:00,38.0,38.0,37.99,38.0,400.0,30.3434,30.3434,30.3354,30.3434,400.0
2006-07-05 13:15:00,37.99,37.99,37.93,37.93,14400.0,30.3354,30.3354,30.2875,30.2875,14400.0
2006-07-05 13:20:00,37.9,37.94,37.86,37.87,9500.0,30.2635,30.2955,30.2316,30.2396,9500.0
2006-07-05 13:25:00,37.86,37.94,37.85,37.94,47700.0,30.2316,30.2955,30.2236,30.2955,47700.0
2006-07-05 13:30:00,37.95,38.0,37.94,37.95,6200.0,30.3034,30.3434,30.2955,30.3034,6200.0
2006-07-05 13:35:00,37.95,37.98,37.95,37.98,2100.0,30.3034,30.3274,30.3034,30.3274,2100.0
2006-07-05 13:40:00,37.98,37.98,37.96,37.97,6100.0,30.3274,30.3274,30.3114,30.3194,6100.0
2006-07-05 13:45:00,37.98,37.98,37.94,37.95,1300.0,30.3274,30.3274,30.2955,30.3034,1300.0
2006-07-05 13:50:00,37.94,37.95,37.94,37.95,1600.0,30.2955,30.3034,30.2955,30.3034,1600.0
2006-07-05 13:55:00,37.95,37.99,37.94,37.99,2900.0,30.3034,30.3354,30.2955,30.3354,2900.0
2006-07-05 14:00:00,37.98,38.0,37.98,38.0,300.0,30.3274,30.3434,30.3274,30.3434,300.0
2006-07-05 14:05:00,37.99,38.02,37.99,38.02,8800.0,30.3354,30.3593,30.3354,30.3593,8800.0
2006-07-05 14:10:00,38.01,38.02,38.01,38.02,4300.0,30.3514,30.3593,30.3514,30.3593,4300.0
2006-07-05 14:15:00,38.02,38.02,38.01,38.02,1700.0,30.3593,30.3593,30.3514,30.3593,1700.0
2006-07-05 14:20:00,38.02,38.1,38.02,38.1,7900.0,30.3593,30.4232,30.3593,30.4232,7900.0
2006-07-05 14:25:00,38.08,38.09,38.08,38.09,1200.0,30.4073,30.4152,30.4073,30.4152,1200.0
2006-07-05 14:30:00,38.09,38.09,38.06,38.06,4400.0,30.4152,30.4152,30.3913,30.3913,4400.0
2006-07-05 14:35:00,38.06,38.07,38.05,38.07,8400.0,30.3913,30.3993,30.3833,30.3993,8400.0
2006-07-05 14:40:00,38.07,38.07,38.05,38.06,4200.0,30.3993,30.3993,30.3833,30.3913,4200.0
2006-07-05 14:45:00,38.05,38.06,38.0,38.0,10800.0,30.3833,30.3913,30.3434,30.3434,10800.0
2006-07-05 14:50:00,38.01,38.01,38.0,38.01,3800.0,30.3514,30.3514,30.3434,30.3514,3800.0
2006-07-05 14:55:00,38.01,38.06,38.01,38.05,10800.0,30.3514,30.3913,30.3514,30.3833,10800.0
2006-07-05 15:00:00,38.04,38.04,38.01,38.01,4000.0,30.3753,30.3753,30.3514,30.3514,4000.0
2006-07-05 15:05:00,38.01,38.01,37.96,37.96,9800.0,30.3514,30.3514,30.3114,30.3114,9800.0
2006-07-05 15:10:00,37.95,37.95,37.87,37.91,16700.0,30.3034,30.3034,30.2396,30.2715,16700.0
2006-07-05 15:15:00,37.92,38.03,37.92,38.01,8400.0,30.2795,30.3673,30.2795,30.3514,8400.0
2006-07-05 15:20:00,38.01,38.02,38.01,38.02,1300.0,30.3514,30.3593,30.3514,30.3593,1300.0
2006-07-05 15:25:00,38.01,38.02,38.0,38.0,7500.0,30.3514,30.3593,30.3434,30.3434,7500.0
2006-07-05 15:30:00,38.0,38.01,38.0,38.01,4300.0,30.3434,30.3514,30.3434,30.3514,4300.0
2006-07-05 15:35:00,38.0,38.07,38.0,38.07,12400.0,30.3434,30.3993,30.3434,30.3993,12400.0
2006-07-05 15:40:00,38.06,38.1,38.06,38.1,3300.0,30.3913,30.4232,30.3913,30.4232,3300.0
2006-07-05 15:45:00,38.1,38.1,38.09,38.09,9400.0,30.4232,30.4232,30.4152,30.4152,9400.0
2006-07-05 15:50:00,38.09,38.11,38.09,38.11,14400.0,30.4152,30.4312,30.4152,30.4312,14400.0
2006-07-05 15:55:00,38.1,38.11,38.0,38.01,12100.0,30.4232,30.4312,30.3434,30.3514,12100.0
2006-07-06 09:30:00,38.02,38.08,37.95,38.06,21500.0,30.3593,30.4073,30.3034,30.3913,21500.0
2006-07-06 09:35:00,38.06,38.06,38.04,38.04,3800.0,30.3913,30.3913,30.3753,30.3753,3800.0
2006-07-06 09:40:00,38.03,38.07,38.02,38.06,3800.0,30.3673,30.3993,30.3593,30.3913,3800.0
2006-07-06 09:45:00,38.08,38.16,38.08,38.15,3400.0,30.4073,30.4711,30.4073,30.4631,3400.0
2006-07-06 09:50:00,38.16,38.17,38.14,38.14,800.0,30.4711,30.4791,30.4552,30.4552,800.0
2006-07-06 09:55:00,38.15,38.15,38.13,38.13,5700.0,30.4631,30.4631,30.4472,30.4472,5700.0
2006-07-06 10:00:00,38.15,38.21,38.15,38.21,7400.0,30.4631,30.5111,30.4631,30.5111,7400.0
2006-07-06 10:05:00,38.2,38.21,38.2,38.21,1700.0,30.5031,30.5111,30.5031,30.5111,1700.0
2006-07-06 10:10:00,38.21,38.21,38.19,38.19,1100.0,30.5111,30.5111,30.4951,30.4951,1100.0
2006-07-06 10:15:00,38.18,38.18,38.18,38.18,500.0,30.4871,30.4871,30.4871,30.4871,500.0
2006-07-06 10:20:00,38.18,38.25,38.18,38.25,6800.0,30.4871,30.543,30.4871,30.543,6800.0
2006-07-06 10:25:00,38.25,38.32,38.25,38.32,5400.0,30.543,30.5989,30.543,30.5989,5400.0
2006-07-06 10:30:00,38.34,38.35,38.32,38.35,4500.0,30.6149,30.6228,30.5989,30.6228,4500.0
2006-07-06 10:35:00,38.35,38.39,38.35,38.37,6100.0,30.6228,30.6548,30.6228,30.6388,6100.0
2006-07-06 10:40:00,38.37,38.37,38.34,38.34,1200.0,30.6388,30.6388,30.6149,30.6149,1200.0
2006-07-06 10:45:00,38.34,38.35,38.31,38.31,1600.0,30.6149,30.6228,30.5909,30.5909,1600.0
2006-07-06 10:50:00,38.29,38.3,38.21,38.22,1800.0,30.5749,30.5829,30.5111,30.519,1800.0
2006-07-06 10:55:00,38.23,38.23,38.17,38.17,300.0,30.527,30.527,30.4791,30.4791,300.0
2006-07-06 11:00:00,38.15,38.17,38.12,38.15,1500.0,30.4631,30.4791,30.4392,30.4631,1500.0
2006-07-06 11:05:00,38.16,38.16,38.13,38.13,1200.0,30.4711,30.4711,30.4472,30.4472,1200.0
2006-07-06 11:10:00,38.11,38.11,38.08,38.09,4700.0,30.4312,30.4312,30.4073,30.4152,4700.0
2006-07-06 11:15:00,38.09,38.22,38.09,38.21,5900.0,30.4152,30.519,30.4152,30.5111,5900.0
2006-07-06 11:20:00,38.22,38.22,38.21,38.22,2800.0,30.519,30.519,30.5111,30.519,2800.0
2006-07-06 11:25:00,38.22,38.22,38.21,38.21,7500.0,30.519,30.519,30.5111,30.5111,7500.0
2006-07-06 11:30:00,38.22,38.22,38.19,38.21,800.0,30.519,30.519,30.4951,30.5111,800.0
2006-07-06 11:35:00,38.22,38.22,38.21,38.21,1400.0,30.519,30.519,30.5111,30.5111,1400.0
2006-07-06 11:40:00,38.21,38.22,38.19,38.21,1900.0,30.5111,30.519,30.4951,30.5111,1900.0
2006-07-06 11:45:00,38.21,38.22,38.21,38.21,1500.0,30.5111,30.519,30.5111,30.5111,1500.0
2006-07-06 11:50:00,38.2,38.2,38.17,38.17,4500.0,30.5031,30.5031,30.4791,30.4791,4500.0
2006-07-06 11:55:00,38.18,38.18,38.18,38.18,200.0,30.4871,30.4871,30.4871,30.4871,200.0
2006-07-06 12:00:00,38.17,38.17,38.16,38.17,800.0,30.4791,30.4791,30.4711,30.4791,800.0
2006-07-06 12:05:00,38.17,38.18,38.17,38.18,900.0,30.4791,30.4871,30.4791,30.4871,900.0
2006-07-06 12:10:00,38.18,38.18,38.12,38.13,5300.0,30.4871,30.4871,30.4392,30.4472,5300.0
2006-07-06 12:15:00,38.13,38.13,38.08,38.08,11400.0,30.4472,30.4472,30.4073,30.4073,11400.0
2006-07-06 12:20:00,38.09,38.09,38.08,38.09,400.0,30.4152,30.4152,30.4073,30.4152,400.0
2006-07-06 12:25:00,38.09,38.09,38.07,38.07,300.0,30.4152,30.4152,30.3993,30.3993,300.0
2006-07-06 12:30:00,38.07,38.07,38.05,38.05,700.0,30.3993,30.3993,30.3833,30.3833,700.0
2006-07-06 12:35:00,38.05,38.06,38.05,38.05,4800.0,30.3833,30.3913,30.3833,30.3833,4800.0
2006-07-06 12:40:00,38.05,38.05,37.97,38.0,10000.0,30.3833,30.3833,30.3194,30.3434,10000.0
2006-07-06 12:45:00,37.98,38.0,37.98,38.0,400.0,30.3274,30.3434,30.3274,30.3434,400.0
2006-07-06 12:50:00,37.99,38.0,37.98,38.0,1500.0,30.3354,30.3434,30.3274,30.3434,1500.0
2006-07-06 12:55:00,37.99,38.02,37.97,38.02,14000.0,30.3354,30.3593,30.3194,30.3593,14000.0
2006-07-06 13:00:00,38.01,38.02,38.01,38.02,2800.0,30.3514,30.3593,30.3514,30.3593,2800.0
2006-07-06 13:05:00,38.02,38.02,37.98,37.99,1400.0,30.3593,30.3593,30.3274,30.3354,1400.0
2006-07-06 13:10:00,37.99,37.99,37.98,37.98,500.0,30.3354,30.3354,30.3274,30.3274,500.0
2006-07-06 13:15:00,37.98,37.99,37.98,37.99,1000.0,30.3274,30.3354,30.3274,30.3354,1000.0
2006-07-06 13:20:00,37.95,37.99,37.95,37.99,2400.0,30.3034,30.3354,30.3034,30.3354,2400.0
2006-07-06 13:25:00,37.99,37.99,37.99,37.99,800.0,30.3354,30.3354,30.3354,30.3354,800.0
2006-07-06 13:30:00,37.97,37.98,37.96,37.96,900.0,30.3194,30.3274,30.3114,30.3114,900.0
2006-07-06 13:35:00,37.98,37.98,37.97,37.98,1700.0,30.3274,30.3274,30.3194,30.3274,1700.0
2006-07-06 13:40:00,37.98,38.02,37.98,38.02,8300.0,30.3274,30.3593,30.3274,30.3593,8300.0
2006-07-06 13:45:00,38.02,38.02,38.01,38.02,4200.0,30.3593,30.3593,30.3514,30.3593,4200.0
2006-07-06 13:50:00,38.01,38.02,38.01,38.01,800.0,30.3514,30.3593,30.3514,30.3514,800.0
2006-07-06 13:55:00,38.01,38.01,37.99,38.0,1800.0,30.3514,30.3514,30.3354,30.3434,1800.0
2006-07-06 14:00:00,37.99,38.0,37.98,37.98,1700.0,30.3354,30.3434,30.3274,30.3274,1700.0
2006-07-06 14:05:00,37.98,38.0,37.98,38.0,3200.0,30.3274,30.3434,30.3274,30.3434,3200.0
2006-07-06 14:10:00,37.98,37.98,37.97,37.97,1000.0,30.3274,30.3274,30.3194,30.3194,1000.0
2006-07-06 14:15:00,37.98,38.09,37.98,38.09,10000.0,30.3274,30.4152,30.3274,30.4152,10000.0
2006-07-06 14:20:00,38.05,38.08,38.05,38.08,2700.0,30.3833,30.4073,30.3833,30.4073,2700.0
2006-07-06 14:25:00,38.08,38.1,38.07,38.1,5600.0,30.4073,30.4232,30.3993,30.4232,5600.0
2006-07-06 14:30:00,38.1,38.1,38.06,38.1,5300.0,30.4232,30.4232,30.3913,30.4232,5300.0
2006-07-06 14:35:00,38.1,38.11,38.07,38.08,6900.0,30.4232,30.4312,30.3993,30.4073,6900.0
2006-07-06 14:40:00,38.08,38.11,38.07,38.07,3600.0,30.4073,30.4312,30.3993,30.3993,3600.0
2006-07-06 14:45:00,38.06,38.07,38.04,38.06,7800.0,30.3913,30.3993,30.3753,30.3913,7800.0
2006-07-06 14:50:00,38.05,38.05,37.99,37.99,3700.0,30.3833,30.3833,30.3354,30.3354,3700.0
2006-07-06 14:55:00,37.99,37.99,37.92,37.92,6000.0,30.3354,30.3354,30.2795,30.2795,6000.0
2006-07-06 15:00:00,37.91,37.91,37.9,37.9,2800.0,30.2715,30.2715,30.2635,30.2635,2800.0
2006-07-06 15:05:00,37.91,37.91,37.9,37.91,4000.0,30.2715,30.2715,30.2635,30.2715,4000.0
2006-07-06 15:10:00,37.9,37.91,37.85,37.86,13100.0,30.2635,30.2715,30.2236,30.2316,13100.0
2006-07-06 15:15:00,37.87,37.91,37.86,37.91,4300.0,30.2396,30.2715,30.2316,30.2715,4300.0
2006-07-06 15:20:00,37.91,37.94,37.9,37.92,3400.0,30.2715,30.2955,30.2635,30.2795,3400.0
2006-07-06 15:25:00,37.93,37.96,37.91,37.95,8100.0,30.2875,30.3114,30.2715,30.3034,8100.0
2006-07-06 15:30:00,37.93,37.95,37.93,37.95,7100.0,30.2875,30.3034,30.2875,30.3034,7100.0
2006-07-06 15:35:00,37.95,38.12,37.95,38.04,51100.0,30.3034,30.4392,30.3034,30.3753,51100.0
2006-07-06 15:40:00,38.03,38.04,38.0,38.01,28500.0,30.3673,30.3753,30.3434,30.3514,28500.0
2006-07-06 15:45:00,38.01,38.01,37.96,37.97,6700.0,30.3514,30.3514,30.3114,30.3194,6700.0
2006-07-06 15:50:00,37.97,38.05,37.97,38.03,14200.0,30.3194,30.3833,30.3194,30.3673,14200.0
2006-07-06 15:55:00,38.02,38.03,37.99,37.99,15600.0,30.3593,30.3673,30.3354,30.3354,15600.0
2006-07-07 09:30:00,37.87,37.9,37.83,37.86,22400.0,30.2396,30.2635,30.2076,30.2316,22400.0
2006-07-07 09:35:00,37.85,37.86,37.84,37.85,6500.0,30.2236,30.2316,30.2156,30.2236,6500.0
2006-07-07 09:40:00,37.85,37.93,37.84,37.89,13000.0,30.2236,30.2875,30.2156,30.2555,13000.0
2006-07-07 09:45:00,37.9,37.9,37.84,37.84,2500.0,30.2635,30.2635,30.2156,30.2156,2500.0
2006-07-07 09:50:00,37.85,37.85,37.81,37.85,10600.0,30.2236,30.2236,30.1917,30.2236,10600.0
2006-07-07 09:55:00,37.85,37.85,37.81,37.82,600.0,30.2236,30.2236,30.1917,30.1996,600.0
2006-07-07 10:00:00,37.83,37.83,37.8,37.8,7100.0,30.2076,30.2076,30.1837,30.1837,7100.0
2006-07-07 10:05:00,37.8,37.8,37.65,37.7,33300.0,30.1837,30.1837,30.0639,30.1038,33300.0
2006-07-07 10:10:00,37.71,37.73,37.61,37.67,18600.0,30.1118,30.1278,30.032,30.0799,18600.0
2006-07-07 10:15:00,37.68,37.75,37.68,37.75,7900.0,30.0878,30.1437,30.0878,30.1437,7900.0
2006-07-07 10:20:00,37.75,37.83,37.75,37.77,11000.0,30.1437,30.2076,30.1437,30.1597,11000.0
2006-07-07 10:25:00,37.78,37.79,37.78,37.79,2600.0,30.1677,30.1757,30.1677,30.1757,2600.0
2006-07-07 10:30:00,37.79,37.83,37.79,37.83,3300.0,30.1757,30.2076,30.1757,30.2076,3300.0
2006-07-07 10:35:00,37.83,37.83,37.81,37.81,1500.0,30.2076,30.2076,30.1917,30.1917,1500.0
2006-07-07 10:40:00,37.82,37.83,37.82,37.83,2100.0,30.1996,30.2076,30.1996,30.2076,2100.0
2006-07-07 10:45:00,37.83,37.93,37.83,37.93,3700.0,30.2076,30.2875,30.2076,30.2875,3700.0
2006-07-07 10:50:00,37.93,37.98,37.93,37.97,2900.0,30.2875,30.3274,30.2875,30.3194,2900.0
2006-07-07 10:55:00,37.96,37.97,37.95,37.95,5800.0,30.3114,30.3194,30.3034,30.3034,5800.0
2006-07-07 11:00:00,37.95,37.95,37.93,37.93,2700.0,30.3034,30.3034,30.2875,30.2875,2700.0
2006-07-07 11:05:00,37.93,37.93,37.92,37.93,2800.0,30.2875,30.2875,30.2795,30.2875,2800.0
2006-07-07 11:10:00,37.92,37.92,37.89,37.89,3300.0,30.2795,30.2795,30.2555,30.2555,3300.0
2006-07-07 11:15:00,37.9,37.91,37.89,37.91,2400.0,30.2635,30.2715,30.2555,30.2715,2400.0
2006-07-07 11:20:00,37.91,37.93,37.91,37.92,3000.0,30.2715,30.2875,30.2715,30.2795,3000.0
2006-07-07 11:25:00,37.92,37.93,37.91,37.92,1700.0,30.2795,30.2875,30.2715,30.2795,1700.0
2006-07-07 11:30:00,37.91,37.91,37.88,37.91,5100.0,30.2715,30.2715,30.2475,30.2715,5100.0
2006-07-07 11:35:00,37.93,38.0,37.93,38.0,4300.0,30.2875,30.3434,30.2875,30.3434,4300.0
2006-07-07 11:40:00,38.0,38.03,37.99,38.01,2900.0,30.3434,30.3673,30.3354,30.3514,2900.0
2006-07-07 11:45:00,38.01,38.01,37.99,37.99,800.0,30.3514,30.3514,30.3354,30.3354,800.0
2006-07-07 11:50:00,38.0,38.0,37.99,37.99,900.0,30.3434,30.3434,30.3354,30.3354,900.0
2006-07-07 11:55:00,38.0,38.0,37.98,37.98,1400.0,30.3434,30.3434,30.3274,30.3274,1400.0
2006-07-07 12:00:00,37.96,37.97,37.96,37.97,1100.0,30.3114,30.3194,30.3114,30.3194,1100.0
2006-07-07 12:05:00,37.95,37.96,37.91,37.92,2800.0,30.3034,30.3114,30.2715,30.2795,2800.0
2006-07-07 12:10:00,37.92,37.92,37.88,37.88,2000.0,30.2795,30.2795,30.2475,30.2475,2000.0
2006-07-07 12:15:00,37.91,37.91,37.91,37.91,1700.0,30.2715,30.2715,30.2715,30.2715,1700.0
2006-07-07 12:20:00,37.91,37.96,37.91,37.96,2700.0,30.2715,30.3114,30.2715,30.3114,2700.0
2006-07-07 12:25:00,37.96,38.01,37.96,38.01,2200.0,30.3114,30.3514,30.3114,30.3514,2200.0
2006-07-07 12:30:00,38.0,38.01,38.0,38.01,1400.0,30.3434,30.3514,30.3434,30.3514,1400.0
2006-07-07 12:35:00,38.01,38.01,38.01,38.01,900.0,30.3514,30.3514,30.3514,30.3514,900.0
2006-07-07 12:40:00,38.0,38.01,37.98,37.98,1800.0,30.3434,30.3514,30.3274,30.3274,1800.0
2006-07-07 12:45:00,37.98,37.99,37.98,37.99,800.0,30.3274,30.3354,30.3274,30.3354,800.0
2006-07-07 12:50:00,37.98,37.98,37.98,37.98,300.0,30.3274,30.3274,30.3274,30.3274,300.0
2006-07-07 12:55:00,37.98,37.99,37.97,37.98,1500.0,30.3274,30.3354,30.3194,30.3274,1500.0
2006-07-07 13:00:00,37.97,37.98,37.96,37.96,1600.0,30.3194,30.3274,30.3114,30.3114,1600.0
2006-07-07 13:05:00,37.96,37.97,37.96,37.97,2700.0,30.3114,30.3194,30.3114,30.3194,2700.0
2006-07-07 13:10:00,37.96,37.97,37.96,37.97,2400.0,30.3114,30.3194,30.3114,30.3194,2400.0
2006-07-07 13:15:00,37.98,37.98,37.96,37.96,1000.0,30.3274,30.3274,30.3114,30.3114,1000.0
2006-07-07 13:20:00,37.94,37.97,37.94,37.97,400.0,30.2955,30.3194,30.2955,30.3194,400.0
2006-07-07 13:25:00,37.97,37.97,37.95,37.95,200.0,30.3194,30.3194,30.3034,30.3034,200.0
2006-07-07 13:30:00,37.96,37.97,37.95,37.95,800.0,30.3114,30.3194,30.3034,30.3034,800.0
2006-07-07 13:35:00,37.96,37.96,37.95,37.96,1500.0,30.3114,30.3114,30.3034,30.3114,1500.0
2006-07-07 13:40:00,37.96,37.96,37.95,37.95,1900.0,30.3114,30.3114,30.3034,30.3034,1900.0
2006-07-07 13:45:00,37.96,37.96,37.95,37.96,1000.0,30.3114,30.3114,30.3034,30.3114,1000.0
2006-07-07 13:50:00,37.95,37.96,37.95,37.96,4400.0,30.3034,30.3114,30.3034,30.3114,4400.0
2006-07-07 13:55:00,37.95,37.97,37.95,37.95,3700.0,30.3034,30.3194,30.3034,30.3034,3700.0
2006-07-07 14:00:00,37.95,37.95,37.94,37.94,5900.0,30.3034,30.3034,30.2955,30.2955,5900.0
2006-07-07 14:05:00,37.93,37.94,37.9,37.9,1200.0,30.2875,30.2955,30.2635,30.2635,1200.0
2006-07-07 14:10:00,37.9,37.91,37.9,37.91,1200.0,30.2635,30.2715,30.2635,30.2715,1200.0
2006-07-07 14:15:00,37.91,37.91,37.9,37.9,2200.0,30.2715,30.2715,30.2635,30.2635,2200.0
2006-07-07 14:20:00,37.91,37.91,37.84,37.84,6100.0,30.2715,30.2715,30.2156,30.2156,6100.0
2006-07-07 14:25:00,37.85,37.87,37.84,37.87,3700.0,30.2236,30.2396,30.2156,30.2396,3700.0
2006-07-07 14:30:00,37.87,37.88,37.87,37.87,3400.0,30.2396,30.2475,30.2396,30.2396,3400.0
2006-07-07 14:35:00,37.87,37.88,37.87,37.88,4400.0,30.2396,30.2475,30.2396,30.2475,4400.0
2006-07-07 14:40:00,37.86,37.87,37.78,37.79,7100.0,30.2316,30.2396,30.1677,30.1757,7100.0
2006-07-07 14:45:00,37.79,37.79,37.79,37.79,2500.0,30.1757,30.1757,30.1757,30.1757,2500.0
2006-07-07 14:50:00,37.78,37.81,37.78,37.81,5500.0,30.1677,30.1917,30.1677,30.1917,5500.0
2006-07-07 14:55:00,37.81,37.81,37.79,37.79,4900.0,30.1917,30.1917,30.1757,30.1757,4900.0
2006-07-07 15:00:00,37.8,37.81,37.8,37.81,9100.0,30.1837,30.1917,30.1837,30.1917,9100.0
2006-07-07 15:05:00,37.81,37.82,37.81,37.81,2100.0,30.1917,30.1996,30.1917,30.1917,2100.0
2006-07-07 15:10:00,37.8,37.82,37.8,37.82,4400.0,30.1837,30.1996,30.1837,30.1996,4400.0
2006-07-07 15:15:00,37.82,37.85,37.82,37.84,3200.0,30.1996,30.2236,30.1996,30.2156,3200.0
2006-07-07 15:20:00,37.84,37.84,37.83,37.83,1300.0,30.2156,30.2156,30.2076,30.2076,1300.0
2006-07-07 15:25:00,37.82,37.83,37.82,37.82,3500.0,30.1996,30.2076,30.1996,30.1996,3500.0
2006-07-07 15:30:00,37.81,37.82,37.8,37.82,5500.0,30.1917,30.1996,30.1837,30.1996,5500.0
2006-07-07 15:35:00,37.82,37.84,37.81,37.84,9000.0,30.1996,30.2156,30.1917,30.2156,9000.0
2006-07-07 15:40:00,37.84,37.9,37.84,37.85,8000.0,30.2156,30.2635,30.2156,30.2236,8000.0
2006-07-07 15:45:00,37.9,37.91,37.89,37.91,6000.0,30.2635,30.2715,30.2555,30.2715,6000.0
2006-07-07 15:50:00,37.9,37.91,37.87,37.9,125900.0,30.2635,30.2715,30.2396,30.2635,125900.0
2006-07-07 15:55:00,37.9,37.92,37.9,37.9,10400.0,30.2635,30.2795,30.2635,30.2635,10400.0
2006-07-10 09:30:00,37.58,37.72,37.58,37.72,26300.0,30.008,30.1198,30.008,30.1198,26300.0
2006-07-10 09:35:00,37.72,37.84,37.72,37.73,49600.0,30.1198,30.2156,30.1198,30.1278,49600.0
2006-07-10 09:40:00,37.72,37.74,37.65,37.71,3800.0,30.1198,30.1358,30.0639,30.1118,3800.0
2006-07-10 09:45:00,37.71,37.85,37.71,37.78,13800.0,30.1118,30.2236,30.1118,30.1677,13800.0
2006-07-10 09:50:00,37.75,37.77,37.74,37.77,15700.0,30.1437,30.1597,30.1358,30.1597,15700.0
2006-07-10 09:55:00,37.76,37.77,37.7,37.71,14800.0,30.1517,30.1597,30.1038,30.1118,14800.0
2006-07-10 10:00:00,37.7,37.71,37.67,37.68,6900.0,30.1038,30.1118,30.0799,30.0878,6900.0
2006-07-10 10:05:00,37.68,37.73,37.68,37.73,9500.0,30.0878,30.1278,30.0878,30.1278,9500.0
2006-07-10 10:10:00,37.7,37.75,37.69,37.7,12800.0,30.1038,30.1437,30.0958,30.1038,12800.0
2006-07-10 10:15:00,37.7,37.72,37.66,37.66,14700.0,30.1038,30.1198,30.0719,30.0719,14700.0
2006-07-10 10:20:00,37.67,37.68,37.66,37.68,17600.0,30.0799,30.0878,30.0719,30.0878,17600.0
2006-07-10 10:25:00,37.68,37.68,37.67,37.68,20800.0,30.0878,30.0878,30.0799,30.0878,20800.0
2006-07-10 10:30:00,37.68,37.7,37.61,37.62,144700.0,30.0878,30.1038,30.032,30.0399,144700.0
2006-07-10 10:35:00,37.6,37.6,37.41,37.41,156000.0,30.024,30.024,29.8722,29.8722,156000.0
2006-07-10 10:40:00,37.4,37.41,37.3,37.33,223200.0,29.8643,29.8722,29.7844,29.8084,223200.0
2006-07-10 10:45:00,37.33,37.33,37.32,37.33,2800.0,29.8084,29.8084,29.8004,29.8084,2800.0
2006-07-10 10:50:00,37.33,37.34,37.3,37.3,25800.0,29.8084,29.8164,29.7844,29.7844,25800.0
2006-07-10 10:55:00,37.31,37.36,37.29,37.35,31300.0,29.7924,29.8323,29.7764,29.8243,31300.0
2006-07-10 11:00:00,37.36,37.38,37.34,37.34,8000.0,29.8323,29.8483,29.8164,29.8164,8000.0
2006-07-10 11:05:00,37.34,37.34,37.29,37.3,23900.0,29.8164,29.8164,29.7764,29.7844,23900.0
2006-07-10 11:10:00,37.29,37.3,37.23,37.24,21300.0,29.7764,29.7844,29.7285,29.7365,21300.0
2006-07-10 11:15:00,37.24,37.36,37.24,37.35,21400.0,29.7365,29.8323,29.7365,29.8243,21400.0
2006-07-10 11:20:00,37.34,37.35,37.31,37.31,4400.0,29.8164,29.8243,29.7924,29.7924,4400.0
2006-07-10 11:25:00,37.31,37.31,37.25,37.26,14100.0,29.7924,29.7924,29.7445,29.7525,14100.0
2006-07-10 11:30:00,37.26,37.32,37.26,37.32,11100.0,29.7525,29.8004,29.7525,29.8004,11100.0
2006-07-10 11:35:00,37.32,37.35,37.3,37.33,8800.0,29.8004,29.8243,29.7844,29.8084,8800.0
2006-07-10 11:40:00,37.34,37.37,37.34,37.35,3600.0,29.8164,29.8403,29.8164,29.8243,3600.0
2006-07-10 11:45:00,37.37,37.47,37.37,37.38,11300.0,29.8403,29.9202,29.8403,29.8483,11300.0
2006-07-10 11:50:00,37.39,37.45,37.39,37.42,27900.0,29.8563,29.9042,29.8563,29.8802,27900.0
2006-07-10 11:55:00,37.43,37.44,37.43,37.44,2600.0,29.8882,29.8962,29.8882,29.8962,2600.0
2006-07-10 12:00:00,37.43,37.43,37.4,37.41,4000.0,29.8882,29.8882,29.8643,29.8722,4000.0
2006-07-10 12:05:00,37.41,37.41,37.31,37.36,6000.0,29.8722,29.8722,29.7924,29.8323,6000.0
2006-07-10 12:10:00,37.35,37.35,37.33,37.34,4000.0,29.8243,29.8243,29.8084,29.8164,4000.0
2006-07-10 12:15:00,37.34,37.36,37.34,37.35,3600.0,29.8164,29.8323,29.8164,29.8243,3600.0
2006-07-10 12:20:00,37.34,37.36,37.34,37.36,1000.0,29.8164,29.8323,29.8164,29.8323,1000.0
2006-07-10 12:25:00,37.37,37.38,37.36,37.36,3900.0,29.8403,29.8483,29.8323,29.8323,3900.0
2006-07-10 12:30:00,37.36,37.37,37.35,37.35,2600.0,29.8323,29.8403,29.8243,29.8243,2600.0
2006-07-10 12:35:00,37.36,37.37,37.35,37.37,3000.0,29.8323,29.8403,29.8243,29.8403,3000.0
2006-07-10 12:40:00,37.37,37.37,37.35,37.35,5700.0,29.8403,29.8403,29.8243,29.8243,5700.0
2006-07-10 12:45:00,37.35,37.36,37.29,37.29,5700.0,29.8243,29.8323,29.7764,29.7764,5700.0
2006-07-10 12:50:00,37.29,37.3,37.26,37.26,11700.0,29.7764,29.7844,29.7525,29.7525,11700.0
2006-07-10 12:55:00,37.27,37.27,37.25,37.26,3100.0,29.7605,29.7605,29.7445,29.7525,3100.0
2006-07-10 13:00:00,37.25,37.26,37.21,37.26,24900.0,29.7445,29.7525,29.7125,29.7525,24900.0
2006-07-10 13:05:00,37.28,37.32,37.26,37.26,7000.0,29.7684,29.8004,29.7525,29.7525,7000.0
2006-07-10 13:10:00,37.25,37.28,37.24,37.26,5400.0,29.7445,29.7684,29.7365,29.7525,5400.0
2006-07-10 13:15:00,37.27,37.28,37.25,37.28,7600.0,29.7605,29.7684,29.7445,29.7684,7600.0
2006-07-10 13:20:00,37.28,37.28,37.27,37.27,300.0,29.7684,29.7684,29.7605,29.7605,300.0
2006-07-10 13:25:00,37.28,37.3,37.25,37.3,9900.0,29.7684,29.7844,29.7445,29.7844,9900.0
2006-07-10 13:30:00,37.32,37.32,37.26,37.28,7300.0,29.8004,29.8004,29.7525,29.7684,7300.0
2006-07-10 13:35:00,37.28,37.29,37.25,37.26,6000.0,29.7684,29.7764,29.7445,29.7525,6000.0
2006-07-10 13:40:00,37.29,37.3,37.27,37.3,6100.0,29.7764,29.7844,29.7605,29.7844,6100.0
2006-07-10 13:45:00,37.3,37.33,37.28,37.33,9000.0,29.7844,29.8084,29.7684,29.8084,9000.0
2006-07-10 13:50:00,37.33,37.35,37.33,37.35,4700.0,29.8084,29.8243,29.8084,29.8243,4700.0
2006-07-10 13:55:00,37.35,37.35,37.34,37.34,2100.0,29.8243,29.8243,29.8164,29.8164,2100.0
2006-07-10 14:00:00,37.35,37.35,37.33,37.35,3600.0,29.8243,29.8243,29.8084,29.8243,3600.0
2006-07-10 14:05:00,37.35,37.37,37.34,37.37,5000.0,29.8243,29.8403,29.8164,29.8403,5000.0
2006-07-10 14:10:00,37.37,37.4,37.37,37.38,2200.0,29.8403,29.8643,29.8403,29.8483,2200.0
2006-07-10 14:15:00,37.39,37.4,37.38,37.4,7200.0,29.8563,29.8643,29.8483,29.8643,7200.0
2006-07-10 14:20:00,37.4,37.4,37.38,37.39,6400.0,29.8643,29.8643,29.8483,29.8563,6400.0
2006-07-10 14:25:00,37.39,37.39,37.38,37.39,11800.0,29.8563,29.8563,29.8483,29.8563,11800.0
2006-07-10 14:30:00,37.39,37.39,37.3,37.33,23500.0,29.8563,29.8563,29.7844,29.8084,23500.0
2006-07-10 14:35:00,37.33,37.39,37.31,37.38,12400.0,29.8084,29.8563,29.7924,29.8483,12400.0
2006-07-10 14:40:00,37.38,37.39,37.36,37.36,4700.0,29.8483,29.8563,29.8323,29.8323,4700.0
2006-07-10 14:45:00,37.36,37.4,37.36,37.4,7900.0,29.8323,29.8643,29.8323,29.8643,7900.0
2006-07-10 14:50:00,37.4,37.4,37.39,37.39,4500.0,29.8643,29.8643,29.8563,29.8563,4500.0
2006-07-10 14:55:00,37.39,37.39,37.35,37.36,5900.0,29.8563,29.8563,29.8243,29.8323,5900.0
2006-07-10 15:00:00,37.37,37.37,37.3,37.31,8400.0,29.8403,29.8403,29.7844,29.7924,8400.0
2006-07-10 15:05:00,37.31,37.35,37.31,37.34,9300.0,29.7924,29.8243,29.7924,29.8164,9300.0
2006-07-10 15:10:00,37.34,37.35,37.34,37.35,4100.0,29.8164,29.8243,29.8164,29.8243,4100.0
2006-07-10 15:15:00,37.35,37.35,37.34,37.34,3800.0,29.8243,29.8243,29.8164,29.8164,3800.0
2006-07-10 15:20:00,37.34,37.35,37.34,37.35,12800.0,29.8164,29.8243,29.8164,29.8243,12800.0
2006-07-10 15:25:00,37.35,37.38,37.34,37.38,12100.0,29.8243,29.8483,29.8164,29.8483,12100.0
2006-07-10 15:30:00,37.38,37.38,37.37,37.38,5600.0,29.8483,29.8483,29.8403,29.8483,5600.0
2006-07-10 15:35:00,37.38,37.38,37.35,37.35,13300.0,29.8483,29.8483,29.8243,29.8243,13300.0
2006-07-10 15:40:00,37.35,37.36,37.31,37.31,5200.0,29.8243,29.8323,29.7924,29.7924,5200.0
2006-07-10 15:45:00,37.32,37.32,37.3,37.3,13400.0,29.8004,29.8004,29.7844,29.7844,13400.0
2006-07-10 15:50:00,37.31,37.31,37.27,37.28,28000.0,29.7924,29.7924,29.7605,29.7684,28000.0
2006-07-10 15:55:00,37.28,37.32,37.27,37.32,37200.0,29.7684,29.8004,29.7605,29.8004,37200.0
2006-07-11 09:30:00,37.36,37.41,37.36,37.38,12400.0,29.8323,29.8722,29.8323,29.8483,12400.0
2006-07-11 09:35:00,37.38,37.39,37.36,37.39,8600.0,29.8483,29.8563,29.8323,29.8563,8600.0
2006-07-11 09:40:00,37.4,37.4,37.28,37.29,3100.0,29.8643,29.8643,29.7684,29.7764,3100.0
2006-07-11 09:45:00,37.26,37.3,37.26,37.3,7800.0,29.7525,29.7844,29.7525,29.7844,7800.0
2006-07-11 09:50:00,37.3,37.3,37.19,37.19,9500.0,29.7844,29.7844,29.6966,29.6966,9500.0
2006-07-11 09:55:00,37.2,37.2,37.14,37.15,5300.0,29.7046,29.7046,29.6567,29.6646,5300.0
2006-07-11 10:00:00,37.15,37.15,37.14,37.14,54600.0,29.6646,29.6646,29.6567,29.6567,54600.0
2006-07-11 10:05:00,37.15,37.25,37.15,37.25,8700.0,29.6646,29.7445,29.6646,29.7445,8700.0
2006-07-11 10:10:00,37.25,37.26,37.2,37.21,4400.0,29.7445,29.7525,29.7046,29.7125,4400.0
2006-07-11 10:15:00,37.21,37.25,37.21,37.25,2600.0,29.7125,29.7445,29.7125,29.7445,2600.0
2006-07-11 10:20:00,37.25,37.25,37.22,37.23,1800.0,29.7445,29.7445,29.7205,29.7285,1800.0
2006-07-11 10:25:00,37.23,37.23,37.2,37.21,2500.0,29.7285,29.7285,29.7046,29.7125,2500.0
2006-07-11 10:30:00,37.21,37.21,37.17,37.19,1500.0,29.7125,29.7125,29.6806,29.6966,1500.0
2006-07-11 10:35:00,37.18,37.21,37.18,37.21,3600.0,29.6886,29.7125,29.6886,29.7125,3600.0
2006-07-11 10:40:00,37.2,37.22,37.2,37.21,4300.0,29.7046,29.7205,29.7046,29.7125,4300.0
2006-07-11 10:45:00,37.22,37.22,37.2,37.21,1400.0,29.7205,29.7205,29.7046,29.7125,1400.0
2006-07-11 10:50:00,37.22,37.22,37.2,37.2,2000.0,29.7205,29.7205,29.7046,29.7046,2000.0
2006-07-11 10:55:00,37.21,37.23,37.21,37.23,4800.0,29.7125,29.7285,29.7125,29.7285,4800.0
2006-07-11 11:00:00,37.22,37.24,37.22,37.24,5600.0,29.7205,29.7365,29.7205,29.7365,5600.0
2006-07-11 11:05:00,37.24,37.24,37.21,37.21,4100.0,29.7365,29.7365,29.7125,29.7125,4100.0
2006-07-11 11:10:00,37.22,37.25,37.21,37.24,6100.0,29.7205,29.7445,29.7125,29.7365,6100.0
2006-07-11 11:15:00,37.24,37.24,37.23,37.23,2800.0,29.7365,29.7365,29.7285,29.7285,2800.0
2006-07-11 11:20:00,37.23,37.23,37.22,37.22,1800.0,29.7285,29.7285,29.7205,29.7205,1800.0
2006-07-11 11:25:00,37.22,37.22,37.11,37.13,4900.0,29.7205,29.7205,29.6327,29.6487,4900.0
2006-07-11 11:30:00,37.11,37.13,37.05,37.05,3100.0,29.6327,29.6487,29.5848,29.5848,3100.0
2006-07-11 11:35:00,37.05,37.06,37.04,37.04,4100.0,29.5848,29.5928,29.5768,29.5768,4100.0
2006-07-11 11:40:00,37.05,37.05,36.99,36.99,4000.0,29.5848,29.5848,29.5369,29.5369,4000.0
2006-07-11 11:45:00,37.0,37.0,36.95,36.95,6600.0,29.5449,29.5449,29.5049,29.5049,6600.0
2006-07-11 11:50:00,36.95,36.96,36.78,36.83,40000.0,29.5049,29.5129,29.3692,29.4091,40000.0
2006-07-11 11:55:00,36.82,36.82,36.76,36.77,21800.0,29.4011,29.4011,29.3532,29.3612,21800.0
2006-07-11 12:00:00,36.78,36.9,36.78,36.86,12200.0,29.3692,29.465,29.3692,29.4331,12200.0
2006-07-11 12:05:00,36.86,36.96,36.86,36.91,10600.0,29.4331,29.5129,29.4331,29.473,10600.0
2006-07-11 12:10:00,36.91,36.95,36.89,36.89,5900.0,29.473,29.5049,29.457,29.457,5900.0
2006-07-11 12:15:00,36.9,36.9,36.86,36.86,3200.0,29.465,29.465,29.4331,29.4331,3200.0
2006-07-11 12:20:00,36.86,36.87,36.86,36.87,1400.0,29.4331,29.4411,29.4331,29.4411,1400.0
2006-07-11 12:25:00,36.87,36.87,36.87,36.87,2500.0,29.4411,29.4411,29.4411,29.4411,2500.0
2006-07-11 12:30:00,36.87,36.87,36.87,36.87,700.0,29.4411,29.4411,29.4411,29.4411,700.0
2006-07-11 12:35:00,36.87,36.87,36.86,36.87,5800.0,29.4411,29.4411,29.4331,29.4411,5800.0
2006-07-11 12:40:00,36.87,36.87,36.86,36.86,1900.0,29.4411,29.4411,29.4331,29.4331,1900.0
2006-07-11 12:45:00,36.86,36.87,36.86,36.87,1500.0,29.4331,29.4411,29.4331,29.4411,1500.0
2006-07-11 12:50:00,36.87,36.87,36.86,36.87,2100.0,29.4411,29.4411,29.4331,29.4411,2100.0
2006-07-11 12:55:00,36.87,36.87,36.84,36.85,5200.0,29.4411,29.4411,29.4171,29.4251,5200.0
2006-07-11 13:00:00,36.85,36.93,36.85,36.9,7700.0,29.4251,29.489,29.4251,29.465,7700.0
2006-07-11 13:05:00,36.88,36.88,36.85,36.86,9900.0,29.449,29.449,29.4251,29.4331,9900.0
2006-07-11 13:10:00,36.86,36.9,36.86,36.88,5400.0,29.4331,29.465,29.4331,29.449,5400.0
2006-07-11 13:15:00,36.88,36.89,36.87,36.89,3400.0,29.449,29.457,29.4411,29.457,3400.0
2006-07-11 13:20:00,36.89,37.0,36.88,37.0,501700.0,29.457,29.5449,29.449,29.5449,501700.0
2006-07-11 13:25:00,36.94,37.0,36.87,36.94,70800.0,29.4969,29.5449,29.4411,29.4969,70800.0
2006-07-11 13:30:00,36.94,37.0,36.93,36.97,27500.0,29.4969,29.5449,29.489,29.5209,27500.0
2006-07-11 13:35:00,36.95,37.0,36.92,36.94,14400.0,29.5049,29.5449,29.481,29.4969,14400.0
2006-07-11 13:40:00,36.94,37.0,36.93,37.0,347500.0,29.4969,29.5449,29.489,29.5449,347500.0
2006-07-11 13:45:00,36.99,37.0,36.99,37.0,2400.0,29.5369,29.5449,29.5369,29.5449,2400.0
2006-07-11 13:50:00,37.0,37.0,36.99,37.0,3500.0,29.5449,29.5449,29.5369,29.5449,3500.0
2006-07-11 13:55:00,36.98,37.01,36.96,37.01,5700.0,29.5289,29.5528,29.5129,29.5528,5700.0
2006-07-11 14:00:00,37.0,37.02,36.98,37.0,4900.0,29.5449,29.5608,29.5289,29.5449,4900.0
2006-07-11 14:05:00,37.0,37.04,36.99,37.0,10700.0,29.5449,29.5768,29.5369,29.5449,10700.0
2006-07-11 14:10:00,37.0,37.14,36.96,37.1,43200.0,29.5449,29.6567,29.5129,29.6247,43200.0
2006-07-11 14:15:00,37.1,37.11,37.05,37.05,22300.0,29.6247,29.6327,29.5848,29.5848,22300.0
2006-07-11 14:20:00,37.05,37.08,37.02,37.02,13300.0,29.5848,29.6087,29.5608,29.5608,13300.0
2006-07-11 14:25:00,37.01,37.05,37.0,37.0,18600.0,29.5528,29.5848,29.5449,29.5449,18600.0
2006-07-11 14:30:00,37.0,37.06,36.99,37.06,15400.0,29.5449,29.5928,29.5369,29.5928,15400.0
2006-07-11 14:35:00,37.07,37.1,37.06,37.08,7800.0,29.6008,29.6247,29.5928,29.6087,7800.0
2006-07-11 14:40:00,37.07,37.07,37.05,37.06,3700.0,29.6008,29.6008,29.5848,29.5928,3700.0
2006-07-11 14:45:00,37.04,37.06,37.04,37.04,4200.0,29.5768,29.5928,29.5768,29.5768,4200.0
2006-07-11 14:50:00,37.04,37.04,37.03,37.04,5400.0,29.5768,29.5768,29.5688,29.5768,5400.0
2006-07-11 14:55:00,37.04,37.04,36.98,36.98,11000.0,29.5768,29.5768,29.5289,29.5289,11000.0
2006-07-11 15:00:00,36.99,37.01,36.9,36.93,56400.0,29.5369,29.5528,29.465,29.489,56400.0
2006-07-11 15:05:00,36.93,37.05,36.92,37.04,21600.0,29.489,29.5848,29.481,29.5768,21600.0
2006-07-11 15:10:00,37.03,37.05,37.03,37.04,9200.0,29.5688,29.5848,29.5688,29.5768,9200.0
2006-07-11 15:15:00,37.05,37.05,37.0,37.01,10500.0,29.5848,29.5848,29.5449,29.5528,10500.0
2006-07-11 15:20:00,37.0,37.06,37.0,37.05,24400.0,29.5449,29.5928,29.5449,29.5848,24400.0
2006-07-11 15:25:00,37.05,37.11,37.01,37.01,9500.0,29.5848,29.6327,29.5528,29.5528,9500.0
2006-07-11 15:30:00,36.98,37.02,36.98,37.01,26300.0,29.5289,29.5608,29.5289,29.5528,26300.0
2006-07-11 15:35:00,37.0,37.04,37.0,37.04,19400.0,29.5449,29.5768,29.5449,29.5768,19400.0
2006-07-11 15:40:00,37.03,37.04,36.99,37.0,21900.0,29.5688,29.5768,29.5369,29.5449,21900.0
2006-07-11 15:45:00,37.02,37.02,36.98,36.98,14500.0,29.5608,29.5608,29.5289,29.5289,14500.0
2006-07-11 15:50:00,36.98,37.04,36.98,37.03,35800.0,29.5289,29.5768,29.5289,29.5688,35800.0
2006-07-11 15:55:00,37.03,37.07,37.02,37.07,62400.0,29.5688,29.6008,29.5608,29.6008,62400.0
2006-07-12 09:30:00,37.12,37.17,37.12,37.14,12600.0,29.6407,29.6806,29.6407,29.6567,12600.0
2006-07-12 09:35:00,37.14,37.14,37.13,37.14,1100.0,29.6567,29.6567,29.6487,29.6567,1100.0
2006-07-12 09:40:00,37.14,37.22,37.13,37.2,10000.0,29.6567,29.7205,29.6487,29.7046,10000.0
2006-07-12 09:45:00,37.2,37.25,37.18,37.19,6200.0,29.7046,29.7445,29.6886,29.6966,6200.0
2006-07-12 09:50:00,37.18,37.18,37.08,37.08,5600.0,29.6886,29.6886,29.6087,29.6087,5600.0
2006-07-12 09:55:00,37.09,37.2,37.09,37.13,10100.0,29.6167,29.7046,29.6167,29.6487,10100.0
2006-07-12 10:00:00,37.12,37.15,37.12,37.14,8900.0,29.6407,29.6646,29.6407,29.6567,8900.0
2006-07-12 10:05:00,37.14,37.15,37.14,37.15,5200.0,29.6567,29.6646,29.6567,29.6646,5200.0
2006-07-12 10:10:00,37.14,37.14,37.11,37.12,11700.0,29.6567,29.6567,29.6327,29.6407,11700.0
2006-07-12 10:15:00,37.1,37.12,37.07,37.11,6100.0,29.6247,29.6407,29.6008,29.6327,6100.0
2006-07-12 10:20:00,37.07,37.08,36.96,36.96,33200.0,29.6008,29.6087,29.5129,29.5129,33200.0
2006-07-12 10:25:00,36.96,36.97,36.85,36.87,13300.0,29.5129,29.5209,29.4251,29.4411,13300.0
2006-07-12 10:30:00,36.88,36.88,36.76,36.78,10800.0,29.449,29.449,29.3532,29.3692,10800.0
2006-07-12 10:35:00,36.77,36.77,36.68,36.71,19900.0,29.3612,29.3612,29.2893,29.3133,19900.0
2006-07-12 10:40:00,36.71,36.71,36.68,36.7,16700.0,29.3133,29.3133,29.2893,29.3053,16700.0
2006-07-12 10:45:00,36.68,36.76,36.68,36.73,15300.0,29.2893,29.3532,29.2893,29.3293,15300.0
2006-07-12 10:50:00,36.73,36.75,36.73,36.73,10800.0,29.3293,29.3452,29.3293,29.3293,10800.0
2006-07-12 10:55:00,36.74,36.75,36.74,36.74,4800.0,29.3372,29.3452,29.3372,29.3372,4800.0
2006-07-12 11:00:00,36.75,36.75,36.73,36.73,3900.0,29.3452,29.3452,29.3293,29.3293,3900.0
2006-07-12 11:05:00,36.72,36.73,36.72,36.73,11400.0,29.3213,29.3293,29.3213,29.3293,11400.0
2006-07-12 11:10:00,36.73,36.73,36.72,36.73,6800.0,29.3293,29.3293,29.3213,29.3293,6800.0
2006-07-12 11:15:00,36.73,36.73,36.69,36.7,10500.0,29.3293,29.3293,29.2973,29.3053,10500.0
2006-07-12 11:20:00,36.7,36.7,36.66,36.67,8000.0,29.3053,29.3053,29.2734,29.2814,8000.0
2006-07-12 11:25:00,36.67,36.67,36.67,36.67,9600.0,29.2814,29.2814,29.2814,29.2814,9600.0
2006-07-12 11:30:00,36.67,36.67,36.67,36.67,10000.0,29.2814,29.2814,29.2814,29.2814,10000.0
2006-07-12 11:35:00,36.68,36.73,36.67,36.73,6000.0,29.2893,29.3293,29.2814,29.3293,6000.0
2006-07-12 11:40:00,36.73,36.81,36.73,36.79,11300.0,29.3293,29.3931,29.3293,29.3772,11300.0
2006-07-12 11:45:00,36.79,36.84,36.78,36.83,5700.0,29.3772,29.4171,29.3692,29.4091,5700.0
2006-07-12 11:50:00,36.83,36.88,36.83,36.87,9600.0,29.4091,29.449,29.4091,29.4411,9600.0
2006-07-12 11:55:00,36.88,36.88,36.87,36.88,3200.0,29.449,29.449,29.4411,29.449,3200.0
2006-07-12 12:00:00,36.88,36.9,36.88,36.9,3100.0,29.449,29.465,29.449,29.465,3100.0
2006-07-12 12:05:00,36.9,36.9,36.89,36.9,3100.0,29.465,29.465,29.457,29.465,3100.0
2006-07-12 12:10:00,36.9,36.9,36.88,36.89,3300.0,29.465,29.465,29.449,29.457,3300.0
2006-07-12 12:15:00,36.88,36.89,36.87,36.88,1900.0,29.449,29.457,29.4411,29.449,1900.0
2006-07-12 12:20:00,36.89,36.89,36.8,36.8,4900.0,29.457,29.457,29.3852,29.3852,4900.0
2006-07-12 12:25:00,36.82,36.82,36.8,36.81,3700.0,29.4011,29.4011,29.3852,29.3931,3700.0
2006-07-12 12:30:00,36.81,36.81,36.78,36.81,8100.0,29.3931,29.3931,29.3692,29.3931,8100.0
2006-07-12 12:35:00,36.81,36.82,36.75,36.77,11200.0,29.3931,29.4011,29.3452,29.3612,11200.0
2006-07-12 12:40:00,36.75,36.78,36.75,36.76,6400.0,29.3452,29.3692,29.3452,29.3532,6400.0
2006-07-12 12:45:00,36.75,36.76,36.74,36.75,5900.0,29.3452,29.3532,29.3372,29.3452,5900.0
2006-07-12 12:50:00,36.75,36.78,36.75,36.76,5200.0,29.3452,29.3692,29.3452,29.3532,5200.0
2006-07-12 12:55:00,36.77,36.78,36.73,36.73,6000.0,29.3612,29.3692,29.3293,29.3293,6000.0
2006-07-12 13:00:00,36.73,36.73,36.67,36.67,4400.0,29.3293,29.3293,29.2814,29.2814,4400.0
2006-07-12 13:05:00,36.65,36.65,36.56,36.56,3800.0,29.2654,29.2654,29.1935,29.1935,3800.0
2006-07-12 13:10:00,36.54,36.55,36.53,36.54,8700.0,29.1775,29.1855,29.1696,29.1775,8700.0
2006-07-12 13:15:00,36.54,36.54,36.54,36.54,4500.0,29.1775,29.1775,29.1775,29.1775,4500.0
2006-07-12 13:20:00,36.54,36.54,36.53,36.54,7500.0,29.1775,29.1775,29.1696,29.1775,7500.0
2006-07-12 13:25:00,36.54,36.54,36.53,36.54,3700.0,29.1775,29.1775,29.1696,29.1775,3700.0
2006-07-12 13:30:00,36.54,36.54,36.53,36.54,1000.0,29.1775,29.1775,29.1696,29.1775,1000.0
2006-07-12 13:35:00,36.54,36.54,36.52,36.53,14800.0,29.1775,29.1775,29.1616,29.1696,14800.0
2006-07-12 13:40:00,36.53,36.53,36.52,36.53,9500.0,29.1696,29.1696,29.1616,29.1696,9500.0
2006-07-12 13:45:00,36.53,36.53,36.52,36.53,11600.0,29.1696,29.1696,29.1616,29.1696,11600.0
2006-07-12 13:50:00,36.53,36.53,36.52,36.53,3700.0,29.1696,29.1696,29.1616,29.1696,3700.0
2006-07-12 13:55:00,36.53,36.53,36.52,36.53,4100.0,29.1696,29.1696,29.1616,29.1696,4100.0
2006-07-12 14:00:00,36.53,36.53,36.52,36.53,2300.0,29.1696,29.1696,29.1616,29.1696,2300.0
2006-07-12 14:05:00,36.53,36.53,36.52,36.53,8600.0,29.1696,29.1696,29.1616,29.1696,8600.0
2006-07-12 14:10:00,36.53,36.53,36.53,36.53,3700.0,29.1696,29.1696,29.1696,29.1696,3700.0
2006-07-12 14:15:00,36.53,36.53,36.51,36.52,14500.0,29.1696,29.1696,29.1536,29.1616,14500.0
2006-07-12 14:20:00,36.52,36.52,36.52,36.52,6100.0,29.1616,29.1616,29.1616,29.1616,6100.0
2006-07-12 14:25:00,36.52,36.52,36.51,36.52,5300.0,29.1616,29.1616,29.1536,29.1616,5300.0
2006-07-12 14:30:00,36.52,36.52,36.51,36.52,3800.0,29.1616,29.1616,29.1536,29.1616,3800.0
2006-07-12 14:35:00,36.52,36.52,36.51,36.52,9000.0,29.1616,29.1616,29.1536,29.1616,9000.0
2006-07-12 14:40:00,36.52,36.52,36.51,36.52,3300.0,29.1616,29.1616,29.1536,29.1616,3300.0
2006-07-12 14:45:00,36.52,36.52,36.51,36.52,7500.0,29.1616,29.1616,29.1536,29.1616,7500.0
2006-07-12 14:50:00,36.51,36.51,36.5,36.5,39800.0,29.1536,29.1536,29.1456,29.1456,39800.0
2006-07-12 14:55:00,36.5,36.51,36.43,36.44,29100.0,29.1456,29.1536,29.0897,29.0977,29100.0
2006-07-12 15:00:00,36.46,36.46,36.31,36.32,171800.0,29.1137,29.1137,28.9939,29.0019,171800.0
2006-07-12 15:05:00,36.32,36.32,36.19,36.2,36800.0,29.0019,29.0019,28.8981,28.9061,36800.0
2006-07-12 15:10:00,36.2,36.28,36.15,36.27,43700.0,28.9061,28.9699,28.8661,28.9619,43700.0
2006-07-12 15:15:00,36.26,36.28,36.21,36.22,21400.0,28.954,28.9699,28.914,28.922,21400.0
2006-07-12 15:20:00,36.21,36.34,36.21,36.32,42800.0,28.914,29.0178,28.914,29.0019,42800.0
2006-07-12 15:25:00,36.32,36.37,36.31,36.37,28400.0,29.0019,29.0418,28.9939,29.0418,28400.0
2006-07-12 15:30:00,36.38,36.38,36.37,36.38,14300.0,29.0498,29.0498,29.0418,29.0498,14300.0
2006-07-12 15:35:00,36.38,36.38,36.37,36.37,22600.0,29.0498,29.0498,29.0418,29.0418,22600.0
2006-07-12 15:40:00,36.38,36.38,36.35,36.35,34400.0,29.0498,29.0498,29.0258,29.0258,34400.0
2006-07-12 15:45:00,36.35,36.36,36.23,36.23,34900.0,29.0258,29.0338,28.93,28.93,34900.0
2006-07-12 15:50:00,36.23,36.24,36.17,36.18,49400.0,28.93,28.938,28.8821,28.8901,49400.0
2006-07-12 15:55:00,36.18,36.25,36.17,36.24,49900.0,28.8901,28.946,28.8821,28.938,49900.0
2006-07-13 09:30:00,36.26,36.26,36.19,36.2,21400.0,28.954,28.954,28.8981,28.9061,21400.0
2006-07-13 09:35:00,36.2,36.3,36.07,36.07,36000.0,28.9061,28.9859,28.8022,28.8022,36000.0
2006-07-13 09:40:00,36.05,36.05,36.0,36.0,28000.0,28.7863,28.7863,28.7464,28.7464,28000.0
2006-07-13 09:45:00,36.0,36.03,35.97,35.99,59200.0,28.7464,28.7703,28.7224,28.7384,59200.0
2006-07-13 09:50:00,35.99,36.0,35.97,35.98,36300.0,28.7384,28.7464,28.7224,28.7304,36300.0
2006-07-13 09:55:00,35.98,35.98,35.95,35.95,13700.0,28.7304,28.7304,28.7064,28.7064,13700.0
2006-07-13 10:00:00,35.96,35.96,35.87,35.87,17300.0,28.7144,28.7144,28.6425,28.6425,17300.0
2006-07-13 10:05:00,35.88,35.88,35.83,35.85,25200.0,28.6505,28.6505,28.6106,28.6266,25200.0
2006-07-13 10:10:00,35.85,35.9,35.85,35.9,28000.0,28.6266,28.6665,28.6266,28.6665,28000.0
2006-07-13 10:15:00,35.9,35.9,35.89,35.9,12000.0,28.6665,28.6665,28.6585,28.6665,12000.0
2006-07-13 10:20:00,35.89,35.99,35.89,35.97,31200.0,28.6585,28.7384,28.6585,28.7224,31200.0
2006-07-13 10:25:00,35.98,36.02,35.98,36.02,26700.0,28.7304,28.7623,28.7304,28.7623,26700.0
2006-07-13 10:30:00,36.02,36.05,36.02,36.05,8100.0,28.7623,28.7863,28.7623,28.7863,8100.0
2006-07-13 10:35:00,36.04,36.04,36.02,36.02,5600.0,28.7783,28.7783,28.7623,28.7623,5600.0
2006-07-13 10:40:00,36.03,36.04,35.99,36.0,15400.0,28.7703,28.7783,28.7384,28.7464,15400.0
2006-07-13 10:45:00,35.99,35.99,35.95,35.95,28400.0,28.7384,28.7384,28.7064,28.7064,28400.0
2006-07-13 10:50:00,35.95,35.99,35.95,35.99,14800.0,28.7064,28.7384,28.7064,28.7384,14800.0
2006-07-13 10:55:00,35.99,36.01,35.98,35.99,35000.0,28.7384,28.7543,28.7304,28.7384,35000.0
2006-07-13 11:00:00,35.99,35.99,35.98,35.98,7200.0,28.7384,28.7384,28.7304,28.7304,7200.0
2006-07-13 11:05:00,35.99,36.0,35.93,36.0,39900.0,28.7384,28.7464,28.6905,28.7464,39900.0
2006-07-13 11:10:00,35.99,36.0,35.99,36.0,2300.0,28.7384,28.7464,28.7384,28.7464,2300.0
2006-07-13 11:15:00,36.0,36.0,35.99,36.0,5700.0,28.7464,28.7464,28.7384,28.7464,5700.0
2006-07-13 11:20:00,36.0,36.02,36.0,36.02,12400.0,28.7464,28.7623,28.7464,28.7623,12400.0
2006-07-13 11:25:00,36.02,36.02,35.98,36.0,13000.0,28.7623,28.7623,28.7304,28.7464,13000.0
2006-07-13 11:30:00,36.0,36.02,36.0,36.02,3100.0,28.7464,28.7623,28.7464,28.7623,3100.0
2006-07-13 11:35:00,36.0,36.05,36.0,36.05,9500.0,28.7464,28.7863,28.7464,28.7863,9500.0
2006-07-13 11:40:00,36.05,36.06,36.02,36.04,6800.0,28.7863,28.7943,28.7623,28.7783,6800.0
2006-07-13 11:45:00,36.02,36.04,36.0,36.01,9600.0,28.7623,28.7783,28.7464,28.7543,9600.0
2006-07-13 11:50:00,36.01,36.03,36.01,36.02,9900.0,28.7543,28.7703,28.7543,28.7623,9900.0
2006-07-13 11:55:00,36.02,36.02,35.99,36.0,6700.0,28.7623,28.7623,28.7384,28.7464,6700.0
2006-07-13 12:00:00,36.0,36.01,35.98,35.98,16500.0,28.7464,28.7543,28.7304,28.7304,16500.0
2006-07-13 12:05:00,35.99,36.0,35.98,36.0,2500.0,28.7384,28.7464,28.7304,28.7464,2500.0
2006-07-13 12:10:00,36.0,36.0,35.99,35.99,12400.0,28.7464,28.7464,28.7384,28.7384,12400.0
2006-07-13 12:15:00,36.0,36.0,35.99,36.0,5700.0,28.7464,28.7464,28.7384,28.7464,5700.0
2006-07-13 12:20:00,36.0,36.02,35.99,36.0,7600.0,28.7464,28.7623,28.7384,28.7464,7600.0
2006-07-13 12:25:00,36.0,36.0,35.99,35.99,8900.0,28.7464,28.7464,28.7384,28.7384,8900.0
2006-07-13 12:30:00,36.0,36.01,35.99,36.01,2300.0,28.7464,28.7543,28.7384,28.7543,2300.0
2006-07-13 12:35:00,36.01,36.01,36.0,36.01,1800.0,28.7543,28.7543,28.7464,28.7543,1800.0
2006-07-13 12:40:00,36.01,36.04,36.0,36.04,5000.0,28.7543,28.7783,28.7464,28.7783,5000.0
2006-07-13 12:45:00,36.04,36.04,36.02,36.03,1700.0,28.7783,28.7783,28.7623,28.7703,1700.0
2006-07-13 12:50:00,36.02,36.03,36.01,36.02,6000.0,28.7623,28.7703,28.7543,28.7623,6000.0
2006-07-13 12:55:00,36.01,36.02,36.01,36.02,3200.0,28.7543,28.7623,28.7543,28.7623,3200.0
2006-07-13 13:00:00,36.02,36.03,36.02,36.02,7500.0,28.7623,28.7703,28.7623,28.7623,7500.0
2006-07-13 13:05:00,36.02,36.04,36.01,36.01,5400.0,28.7623,28.7783,28.7543,28.7543,5400.0
2006-07-13 13:10:00,36.01,36.02,36.01,36.01,7200.0,28.7543,28.7623,28.7543,28.7543,7200.0
2006-07-13 13:15:00,36.02,36.02,36.0,36.01,5300.0,28.7623,28.7623,28.7464,28.7543,5300.0
2006-07-13 13:20:00,36.01,36.01,36.0,36.01,4000.0,28.7543,28.7543,28.7464,28.7543,4000.0
2006-07-13 13:25:00,36.0,36.01,36.0,36.0,6200.0,28.7464,28.7543,28.7464,28.7464,6200.0
2006-07-13 13:30:00,36.0,36.01,36.0,36.01,12000.0,28.7464,28.7543,28.7464,28.7543,12000.0
2006-07-13 13:35:00,36.01,36.01,35.98,35.98,18200.0,28.7543,28.7543,28.7304,28.7304,18200.0
2006-07-13 13:40:00,35.98,36.0,35.98,36.0,12100.0,28.7304,28.7464,28.7304,28.7464,12100.0
2006-07-13 13:45:00,35.99,36.0,35.99,36.0,1100.0,28.7384,28.7464,28.7384,28.7464,1100.0
2006-07-13 13:50:00,35.99,36.0,35.98,35.98,5800.0,28.7384,28.7464,28.7304,28.7304,5800.0
2006-07-13 13:55:00,35.98,35.99,35.98,35.98,6000.0,28.7304,28.7384,28.7304,28.7304,6000.0
2006-07-13 14:00:00,35.98,35.99,35.98,35.98,6000.0,28.7304,28.7384,28.7304,28.7304,6000.0
2006-07-13 14:05:00,35.98,35.99,35.98,35.99,14800.0,28.7304,28.7384,28.7304,28.7384,14800.0
2006-07-13 14:10:00,35.98,35.99,35.98,35.99,9600.0,28.7304,28.7384,28.7304,28.7384,9600.0
2006-07-13 14:15:00,35.99,36.0,35.99,36.0,10500.0,28.7384,28.7464,28.7384,28.7464,10500.0
2006-07-13 14:20:00,36.0,36.0,35.99,35.99,2900.0,28.7464,28.7464,28.7384,28.7384,2900.0
2006-07-13 14:25:00,36.0,36.0,35.99,36.0,2200.0,28.7464,28.7464,28.7384,28.7464,2200.0
2006-07-13 14:30:00,36.0,36.0,35.99,35.99,4700.0,28.7464,28.7464,28.7384,28.7384,4700.0
2006-07-13 14:35:00,35.99,36.0,35.98,35.98,12600.0,28.7384,28.7464,28.7304,28.7304,12600.0
2006-07-13 14:40:00,35.99,35.99,35.98,35.99,4600.0,28.7384,28.7384,28.7304,28.7384,4600.0
2006-07-13 14:45:00,35.99,35.99,35.98,35.98,12100.0,28.7384,28.7384,28.7304,28.7304,12100.0
2006-07-13 14:50:00,35.98,35.99,35.98,35.99,7900.0,28.7304,28.7384,28.7304,28.7384,7900.0
2006-07-13 14:55:00,35.98,35.99,35.97,35.99,26800.0,28.7304,28.7384,28.7224,28.7384,26800.0
2006-07-13 15:00:00,35.97,35.98,35.84,35.9,117400.0,28.7224,28.7304,28.6186,28.6665,117400.0
2006-07-13 15:05:00,35.9,35.91,35.87,35.87,21800.0,28.6665,28.6745,28.6425,28.6425,21800.0
2006-07-13 15:10:00,35.89,35.89,35.88,35.89,1400.0,28.6585,28.6585,28.6505,28.6585,1400.0
2006-07-13 15:15:00,35.89,35.89,35.84,35.85,14600.0,28.6585,28.6585,28.6186,28.6266,14600.0
2006-07-13 15:20:00,35.84,35.84,35.8,35.81,15000.0,28.6186,28.6186,28.5866,28.5946,15000.0
2006-07-13 15:25:00,35.81,35.81,35.77,35.77,79700.0,28.5946,28.5946,28.5627,28.5627,79700.0
2006-07-13 15:30:00,35.77,35.78,35.63,35.65,218700.0,28.5627,28.5707,28.4509,28.4669,218700.0
2006-07-13 15:35:00,35.65,35.69,35.64,35.67,69500.0,28.4669,28.4988,28.4589,28.4828,69500.0
2006-07-13 15:40:00,35.68,35.7,35.66,35.67,40500.0,28.4908,28.5068,28.4749,28.4828,40500.0
2006-07-13 15:45:00,35.67,35.7,35.65,35.65,83200.0,28.4828,28.5068,28.4669,28.4669,83200.0
2006-07-13 15:50:00,35.65,35.65,35.64,35.65,24900.0,28.4669,28.4669,28.4589,28.4669,24900.0
2006-07-13 15:55:00,35.64,35.65,35.62,35.63,41900.0,28.4589,28.4669,28.4429,28.4509,41900.0
2006-07-14 09:30:00,35.72,35.77,35.71,35.72,25200.0,28.5228,28.5627,28.5148,28.5228,25200.0
2006-07-14 09:35:00,35.72,35.73,35.66,35.66,7600.0,28.5228,28.5308,28.4749,28.4749,7600.0
2006-07-14 09:40:00,35.65,35.65,35.63,35.65,5800.0,28.4669,28.4669,28.4509,28.4669,5800.0
2006-07-14 09:45:00,35.64,35.69,35.63,35.64,35400.0,28.4589,28.4988,28.4509,28.4589,35400.0
2006-07-14 09:50:00,35.64,35.7,35.64,35.67,23000.0,28.4589,28.5068,28.4589,28.4828,23000.0
2006-07-14 09:55:00,35.66,35.67,35.59,35.6,13600.0,28.4749,28.4828,28.419,28.4269,13600.0
2006-07-14 10:00:00,35.59,35.76,35.59,35.76,27900.0,28.419,28.5547,28.419,28.5547,27900.0
2006-07-14 10:05:00,35.76,35.76,35.74,35.74,18300.0,28.5547,28.5547,28.5387,28.5387,18300.0
2006-07-14 10:10:00,35.74,35.74,35.73,35.74,8700.0,28.5387,28.5387,28.5308,28.5387,8700.0
2006-07-14 10:15:00,35.74,35.75,35.73,35.75,22700.0,28.5387,28.5467,28.5308,28.5467,22700.0
2006-07-14 10:20:00,35.75,35.76,35.73,35.74,27000.0,28.5467,28.5547,28.5308,28.5387,27000.0
2006-07-14 10:25:00,35.74,35.75,35.73,35.75,22600.0,28.5387,28.5467,28.5308,28.5467,22600.0
2006-07-14 10:30:00,35.75,35.75,35.72,35.72,25700.0,28.5467,28.5467,28.5228,28.5228,25700.0
2006-07-14 10:35:00,35.72,35.73,35.72,35.73,3800.0,28.5228,28.5308,28.5228,28.5308,3800.0
2006-07-14 10:40:00,35.72,35.73,35.72,35.72,10800.0,28.5228,28.5308,28.5228,28.5228,10800.0
2006-07-14 10:45:00,35.73,35.73,35.73,35.73,12000.0,28.5308,28.5308,28.5308,28.5308,12000.0
2006-07-14 10:50:00,35.73,35.73,35.7,35.7,20400.0,28.5308,28.5308,28.5068,28.5068,20400.0
2006-07-14 10:55:00,35.69,35.71,35.67,35.68,13800.0,28.4988,28.5148,28.4828,28.4908,13800.0
2006-07-14 11:00:00,35.68,35.68,35.66,35.68,15300.0,28.4908,28.4908,28.4749,28.4908,15300.0
2006-07-14 11:05:00,35.68,35.68,35.42,35.44,117800.0,28.4908,28.4908,28.2832,28.2992,117800.0
2006-07-14 11:10:00,35.43,35.44,35.35,35.35,45000.0,28.2912,28.2992,28.2273,28.2273,45000.0
2006-07-14 11:15:00,35.35,35.36,35.27,35.28,19000.0,28.2273,28.2353,28.1634,28.1714,19000.0
2006-07-14 11:20:00,35.26,35.31,35.26,35.28,50100.0,28.1555,28.1954,28.1555,28.1714,50100.0
2006-07-14 11:25:00,35.28,35.31,35.28,35.28,11200.0,28.1714,28.1954,28.1714,28.1714,11200.0
2006-07-14 11:30:00,35.29,35.3,35.29,35.3,9900.0,28.1794,28.1874,28.1794,28.1874,9900.0
2006-07-14 11:35:00,35.3,35.35,35.3,35.35,18600.0,28.1874,28.2273,28.1874,28.2273,18600.0
2006-07-14 11:40:00,35.35,35.42,35.35,35.38,14700.0,28.2273,28.2832,28.2273,28.2513,14700.0
2006-07-14 11:45:00,35.37,35.41,35.36,35.39,11800.0,28.2433,28.2752,28.2353,28.2593,11800.0
2006-07-14 11:50:00,35.4,35.41,35.38,35.4,8000.0,28.2672,28.2752,28.2513,28.2672,8000.0
2006-07-14 11:55:00,35.4,35.44,35.4,35.43,7700.0,28.2672,28.2992,28.2672,28.2912,7700.0
2006-07-14 12:00:00,35.44,35.45,35.42,35.43,7300.0,28.2992,28.3072,28.2832,28.2912,7300.0
2006-07-14 12:05:00,35.44,35.46,35.44,35.46,3400.0,28.2992,28.3152,28.2992,28.3152,3400.0
2006-07-14 12:10:00,35.46,35.46,35.45,35.45,900.0,28.3152,28.3152,28.3072,28.3072,900.0
2006-07-14 12:15:00,35.46,35.46,35.44,35.46,8200.0,28.3152,28.3152,28.2992,28.3152,8200.0
2006-07-14 12:20:00,35.46,35.5,35.45,35.45,10600.0,28.3152,28.3471,28.3072,28.3072,10600.0
2006-07-14 12:25:00,35.45,35.45,35.44,35.44,5700.0,28.3072,28.3072,28.2992,28.2992,5700.0
2006-07-14 12:30:00,35.45,35.45,35.44,35.44,800.0,28.3072,28.3072,28.2992,28.2992,800.0
2006-07-14 12:35:00,35.45,35.46,35.44,35.46,14100.0,28.3072,28.3152,28.2992,28.3152,14100.0
2006-07-14 12:40:00,35.46,35.46,35.44,35.46,8800.0,28.3152,28.3152,28.2992,28.3152,8800.0
2006-07-14 12:45:00,35.46,35.47,35.46,35.47,5000.0,28.3152,28.3231,28.3152,28.3231,5000.0
2006-07-14 12:50:00,35.48,35.48,35.46,35.48,1800.0,28.3311,28.3311,28.3152,28.3311,1800.0
2006-07-14 12:55:00,35.47,35.48,35.43,35.43,16100.0,28.3231,28.3311,28.2912,28.2912,16100.0
2006-07-14 13:00:00,35.44,35.45,35.44,35.45,5800.0,28.2992,28.3072,28.2992,28.3072,5800.0
2006-07-14 13:05:00,35.45,35.45,35.44,35.44,700.0,28.3072,28.3072,28.2992,28.2992,700.0
2006-07-14 13:10:00,35.45,35.45,35.44,35.45,4100.0,28.3072,28.3072,28.2992,28.3072,4100.0
2006-07-14 13:15:00,35.46,35.48,35.46,35.48,6800.0,28.3152,28.3311,28.3152,28.3311,6800.0
2006-07-14 13:20:00,35.48,35.5,35.46,35.5,8900.0,28.3311,28.3471,28.3152,28.3471,8900.0
2006-07-14 13:25:00,35.5,35.54,35.49,35.54,7700.0,28.3471,28.379,28.3391,28.379,7700.0
2006-07-14 13:30:00,35.56,35.56,35.55,35.56,4900.0,28.395,28.395,28.387,28.395,4900.0
2006-07-14 13:35:00,35.56,35.62,35.56,35.62,5400.0,28.395,28.4429,28.395,28.4429,5400.0
2006-07-14 13:40:00,35.62,35.64,35.61,35.64,4400.0,28.4429,28.4589,28.4349,28.4589,4400.0
2006-07-14 13:45:00,35.64,35.65,35.62,35.62,11100.0,28.4589,28.4669,28.4429,28.4429,11100.0
2006-07-14 13:50:00,35.62,35.64,35.62,35.62,2500.0,28.4429,28.4589,28.4429,28.4429,2500.0
2006-07-14 13:55:00,35.64,35.64,35.63,35.63,8000.0,28.4589,28.4589,28.4509,28.4509,8000.0
2006-07-14 14:00:00,35.63,35.63,35.62,35.62,18800.0,28.4509,28.4509,28.4429,28.4429,18800.0
2006-07-14 14:05:00,35.62,35.63,35.62,35.63,10000.0,28.4429,28.4509,28.4429,28.4509,10000.0
2006-07-14 14:10:00,35.62,35.63,35.59,35.6,39200.0,28.4429,28.4509,28.419,28.4269,39200.0
2006-07-14 14:15:00,35.6,35.61,35.59,35.59,13000.0,28.4269,28.4349,28.419,28.419,13000.0
2006-07-14 14:20:00,35.59,35.6,35.55,35.55,18900.0,28.419,28.4269,28.387,28.387,18900.0
2006-07-14 14:25:00,35.55,35.56,35.55,35.55,13400.0,28.387,28.395,28.387,28.387,13400.0
2006-07-14 14:30:00,35.55,35.56,35.55,35.55,19200.0,28.387,28.395,28.387,28.387,19200.0
2006-07-14 14:35:00,35.55,35.56,35.55,35.55,7400.0,28.387,28.395,28.387,28.387,7400.0
2006-07-14 14:40:00,35.55,35.56,35.55,35.56,21300.0,28.387,28.395,28.387,28.395,21300.0
2006-07-14 14:45:00,35.56,35.62,35.56,35.57,114400.0,28.395,28.4429,28.395,28.403,114400.0
2006-07-14 14:50:00,35.57,35.61,35.55,35.59,27600.0,28.403,28.4349,28.387,28.419,27600.0
2006-07-14 14:55:00,35.59,35.59,35.58,35.58,4400.0,28.419,28.419,28.411,28.411,4400.0
2006-07-14 15:00:00,35.59,35.63,35.58,35.63,12900.0,28.419,28.4509,28.411,28.4509,12900.0
2006-07-14 15:05:00,35.63,35.63,35.61,35.61,5700.0,28.4509,28.4509,28.4349,28.4349,5700.0
2006-07-14 15:10:00,35.61,35.61,35.59,35.59,4700.0,28.4349,28.4349,28.419,28.419,4700.0
2006-07-14 15:15:00,35.6,35.61,35.59,35.61,13600.0,28.4269,28.4349,28.419,28.4349,13600.0
2006-07-14 15:20:00,35.62,35.62,35.6,35.61,1200.0,28.4429,28.4429,28.4269,28.4349,1200.0
2006-07-14 15:25:00,35.6,35.6,35.59,35.59,7800.0,28.4269,28.4269,28.419,28.419,7800.0
2006-07-14 15:30:00,35.6,35.6,35.59,35.59,13600.0,28.4269,28.4269,28.419,28.419,13600.0
2006-07-14 15:35:00,35.59,35.62,35.59,35.62,31900.0,28.419,28.4429,28.419,28.4429,31900.0
2006-07-14 15:40:00,35.63,35.69,35.62,35.69,24400.0,28.4509,28.4988,28.4429,28.4988,24400.0
2006-07-14 15:45:00,35.69,35.79,35.69,35.78,21000.0,28.4988,28.5787,28.4988,28.5707,21000.0
2006-07-14 15:50:00,35.78,35.78,35.73,35.74,23500.0,28.5707,28.5707,28.5308,28.5387,23500.0
2006-07-14 15:55:00,35.73,35.77,35.73,35.77,22600.0,28.5308,28.5627,28.5308,28.5627,22600.0
2006-07-17 09:30:00,34.95,35.21,34.95,35.21,4200.0,27.9079,28.1155,27.9079,28.1155,4200.0
2006-07-17 09:35:00,35.2,35.36,35.2,35.29,76900.0,28.1075,28.2353,28.1075,28.1794,76900.0
2006-07-17 09:40:00,35.29,35.31,35.26,35.28,8900.0,28.1794,28.1954,28.1555,28.1714,8900.0
2006-07-17 09:45:00,35.29,35.3,35.25,35.27,47900.0,28.1794,28.1874,28.1475,28.1634,47900.0
2006-07-17 09:50:00,35.27,35.37,35.27,35.33,21200.0,28.1634,28.2433,28.1634,28.2113,21200.0
2006-07-17 09:55:00,35.34,35.4,35.33,35.37,35600.0,28.2193,28.2672,28.2113,28.2433,35600.0
2006-07-17 10:00:00,35.38,35.4,35.36,35.39,27100.0,28.2513,28.2672,28.2353,28.2593,27100.0
2006-07-17 10:05:00,35.37,35.39,35.34,35.35,44800.0,28.2433,28.2593,28.2193,28.2273,44800.0
2006-07-17 10:10:00,35.35,35.36,35.27,35.27,25900.0,28.2273,28.2353,28.1634,28.1634,25900.0
2006-07-17 10:15:00,35.27,35.3,35.14,35.14,96600.0,28.1634,28.1874,28.0596,28.0596,96600.0
2006-07-17 10:20:00,35.15,35.18,35.14,35.14,12900.0,28.0676,28.0916,28.0596,28.0596,12900.0
2006-07-17 10:25:00,35.14,35.14,35.07,35.12,23000.0,28.0596,28.0596,28.0037,28.0437,23000.0
2006-07-17 10:30:00,35.11,35.13,35.03,35.12,41100.0,28.0357,28.0516,27.9718,28.0437,41100.0
2006-07-17 10:35:00,35.12,35.13,35.06,35.07,17900.0,28.0437,28.0516,27.9958,28.0037,17900.0
2006-07-17 10:40:00,35.08,35.1,35.07,35.08,23800.0,28.0117,28.0277,28.0037,28.0117,23800.0
2006-07-17 10:45:00,35.08,35.11,35.05,35.1,23700.0,28.0117,28.0357,27.9878,28.0277,23700.0
2006-07-17 10:50:00,35.1,35.13,35.1,35.12,14500.0,28.0277,28.0516,28.0277,28.0437,14500.0
2006-07-17 10:55:00,35.13,35.18,35.11,35.11,28800.0,28.0516,28.0916,28.0357,28.0357,28800.0
2006-07-17 11:00:00,35.11,35.15,35.09,35.12,24700.0,28.0357,28.0676,28.0197,28.0437,24700.0
2006-07-17 11:05:00,35.12,35.16,35.11,35.16,12100.0,28.0437,28.0756,28.0357,28.0756,12100.0
2006-07-17 11:10:00,35.16,35.2,35.15,35.19,27200.0,28.0756,28.1075,28.0676,28.0996,27200.0
2006-07-17 11:15:00,35.19,35.2,35.18,35.19,9000.0,28.0996,28.1075,28.0916,28.0996,9000.0
2006-07-17 11:20:00,35.2,35.2,35.13,35.14,18600.0,28.1075,28.1075,28.0516,28.0596,18600.0
2006-07-17 11:25:00,35.14,35.15,35.14,35.14,6400.0,28.0596,28.0676,28.0596,28.0596,6400.0
2006-07-17 11:30:00,35.14,35.18,35.14,35.18,23000.0,28.0596,28.0916,28.0596,28.0916,23000.0
2006-07-17 11:35:00,35.18,35.18,35.13,35.14,18800.0,28.0916,28.0916,28.0516,28.0596,18800.0
2006-07-17 11:40:00,35.12,35.13,35.08,35.11,27200.0,28.0437,28.0516,28.0117,28.0357,27200.0
2006-07-17 11:45:00,35.11,35.13,35.11,35.13,10600.0,28.0357,28.0516,28.0357,28.0516,10600.0
2006-07-17 11:50:00,35.13,35.13,35.06,35.09,11400.0,28.0516,28.0516,27.9958,28.0197,11400.0
2006-07-17 11:55:00,35.1,35.1,35.08,35.08,2900.0,28.0277,28.0277,28.0117,28.0117,2900.0
2006-07-17 12:00:00,35.08,35.11,35.06,35.07,23100.0,28.0117,28.0357,27.9958,28.0037,23100.0
2006-07-17 12:05:00,35.07,35.11,35.07,35.11,30300.0,28.0037,28.0357,28.0037,28.0357,30300.0
2006-07-17 12:10:00,35.1,35.11,35.09,35.1,15200.0,28.0277,28.0357,28.0197,28.0277,15200.0
2006-07-17 12:15:00,35.1,35.1,35.07,35.07,11400.0,28.0277,28.0277,28.0037,28.0037,11400.0
2006-07-17 12:20:00,35.07,35.09,35.07,35.09,13300.0,28.0037,28.0197,28.0037,28.0197,13300.0
2006-07-17 12:25:00,35.08,35.17,35.08,35.17,18700.0,28.0117,28.0836,28.0117,28.0836,18700.0
2006-07-17 12:30:00,35.18,35.19,35.17,35.17,3100.0,28.0916,28.0996,28.0836,28.0836,3100.0
2006-07-17 12:35:00,35.17,35.19,35.16,35.19,4700.0,28.0836,28.0996,28.0756,28.0996,4700.0
2006-07-17 12:40:00,35.2,35.25,35.2,35.24,9300.0,28.1075,28.1475,28.1075,28.1395,9300.0
2006-07-17 12:45:00,35.24,35.24,35.21,35.21,10900.0,28.1395,28.1395,28.1155,28.1155,10900.0
2006-07-17 12:50:00,35.22,35.24,35.21,35.23,15900.0,28.1235,28.1395,28.1155,28.1315,15900.0
2006-07-17 12:55:00,35.22,35.22,35.2,35.2,6500.0,28.1235,28.1235,28.1075,28.1075,6500.0
2006-07-17 13:00:00,35.21,35.21,35.2,35.2,5500.0,28.1155,28.1155,28.1075,28.1075,5500.0
2006-07-17 13:05:00,35.2,35.2,35.2,35.2,900.0,28.1075,28.1075,28.1075,28.1075,900.0
2006-07-17 13:10:00,35.2,35.2,35.2,35.2,800.0,28.1075,28.1075,28.1075,28.1075,800.0
2006-07-17 13:15:00,35.21,35.21,35.2,35.21,18700.0,28.1155,28.1155,28.1075,28.1155,18700.0
2006-07-17 13:20:00,35.21,35.24,35.21,35.24,18200.0,28.1155,28.1395,28.1155,28.1395,18200.0
2006-07-17 13:25:00,35.24,35.25,35.22,35.22,26400.0,28.1395,28.1475,28.1235,28.1235,26400.0
2006-07-17 13:30:00,35.23,35.23,35.19,35.23,31900.0,28.1315,28.1315,28.0996,28.1315,31900.0
2006-07-17 13:35:00,35.25,35.25,35.22,35.22,3200.0,28.1475,28.1475,28.1235,28.1235,3200.0
2006-07-17 13:40:00,35.23,35.24,35.23,35.24,31300.0,28.1315,28.1395,28.1315,28.1395,31300.0
2006-07-17 13:45:00,35.23,35.24,35.23,35.23,15500.0,28.1315,28.1395,28.1315,28.1315,15500.0
2006-07-17 13:50:00,35.24,35.24,35.23,35.24,4900.0,28.1395,28.1395,28.1315,28.1395,4900.0
2006-07-17 13:55:00,35.24,35.24,35.23,35.23,5900.0,28.1395,28.1395,28.1315,28.1315,5900.0
2006-07-17 14:00:00,35.23,35.24,35.23,35.23,8900.0,28.1315,28.1395,28.1315,28.1315,8900.0
2006-07-17 14:05:00,35.24,35.24,35.23,35.23,8500.0,28.1395,28.1395,28.1315,28.1315,8500.0
2006-07-17 14:10:00,35.24,35.24,35.22,35.23,6300.0,28.1395,28.1395,28.1235,28.1315,6300.0
2006-07-17 14:15:00,35.23,35.25,35.23,35.25,7200.0,28.1315,28.1475,28.1315,28.1475,7200.0
2006-07-17 14:20:00,35.25,35.25,35.24,35.24,3300.0,28.1475,28.1475,28.1395,28.1395,3300.0
2006-07-17 14:25:00,35.25,35.26,35.24,35.26,18100.0,28.1475,28.1555,28.1395,28.1555,18100.0
2006-07-17 14:30:00,35.25,35.26,35.25,35.26,4400.0,28.1475,28.1555,28.1475,28.1555,4400.0
2006-07-17 14:35:00,35.26,35.26,35.25,35.25,2000.0,28.1555,28.1555,28.1475,28.1475,2000.0
2006-07-17 14:40:00,35.25,35.26,35.23,35.23,8900.0,28.1475,28.1555,28.1315,28.1315,8900.0
2006-07-17 14:45:00,35.24,35.29,35.23,35.26,11500.0,28.1395,28.1794,28.1315,28.1555,11500.0
2006-07-17 14:50:00,35.26,35.27,35.26,35.27,10100.0,28.1555,28.1634,28.1555,28.1634,10100.0
2006-07-17 14:55:00,35.27,35.28,35.26,35.27,13400.0,28.1634,28.1714,28.1555,28.1634,13400.0
2006-07-17 15:00:00,35.28,35.3,35.27,35.29,9700.0,28.1714,28.1874,28.1634,28.1794,9700.0
2006-07-17 15:05:00,35.29,35.3,35.27,35.28,4800.0,28.1794,28.1874,28.1634,28.1714,4800.0
2006-07-17 15:10:00,35.28,35.29,35.28,35.29,6100.0,28.1714,28.1794,28.1714,28.1794,6100.0
2006-07-17 15:15:00,35.29,35.29,35.28,35.29,4500.0,28.1794,28.1794,28.1714,28.1794,4500.0
2006-07-17 15:20:00,35.29,35.29,35.28,35.28,10000.0,28.1794,28.1794,28.1714,28.1714,10000.0
2006-07-17 15:25:00,35.29,35.29,35.28,35.29,4000.0,28.1794,28.1794,28.1714,28.1794,4000.0
2006-07-17 15:30:00,35.29,35.29,35.28,35.29,8400.0,28.1794,28.1794,28.1714,28.1794,8400.0
2006-07-17 15:35:00,35.28,35.29,35.28,35.28,17300.0,28.1714,28.1794,28.1714,28.1714,17300.0
2006-07-17 15:40:00,35.28,35.32,35.28,35.32,20400.0,28.1714,28.2034,28.1714,28.2034,20400.0
2006-07-17 15:45:00,35.32,35.42,35.32,35.37,23500.0,28.2034,28.2832,28.2034,28.2433,23500.0
2006-07-17 15:50:00,35.38,35.38,35.27,35.28,18700.0,28.2513,28.2513,28.1634,28.1714,18700.0
2006-07-17 15:55:00,35.27,35.28,35.21,35.22,14400.0,28.1634,28.1714,28.1155,28.1235,14400.0
2006-07-18 09:30:00,35.0,35.09,34.85,35.09,59100.0,27.9478,28.0197,27.8281,28.0197,59100.0
2006-07-18 09:35:00,35.11,35.22,35.1,35.13,47600.0,28.0357,28.1235,28.0277,28.0516,47600.0
2006-07-18 09:40:00,35.13,35.13,35.0,35.03,20500.0,28.0516,28.0516,27.9478,27.9718,20500.0
2006-07-18 09:45:00,35.03,35.26,34.96,35.21,26000.0,27.9718,28.1555,27.9159,28.1155,26000.0
2006-07-18 09:50:00,35.21,35.21,35.1,35.14,3900.0,28.1155,28.1155,28.0277,28.0596,3900.0
2006-07-18 09:55:00,35.14,35.17,35.13,35.16,19800.0,28.0596,28.0836,28.0516,28.0756,19800.0
2006-07-18 10:00:00,35.16,35.16,35.06,35.08,7400.0,28.0756,28.0756,27.9958,28.0117,7400.0
2006-07-18 10:05:00,35.06,35.08,35.05,35.05,6800.0,27.9958,28.0117,27.9878,27.9878,6800.0
2006-07-18 10:10:00,35.05,35.09,35.04,35.05,31100.0,27.9878,28.0197,27.9798,27.9878,31100.0
2006-07-18 10:15:00,35.05,35.05,35.0,35.01,16300.0,27.9878,27.9878,27.9478,27.9558,16300.0
2006-07-18 10:20:00,35.0,35.0,34.77,34.78,40700.0,27.9478,27.9478,27.7642,27.7722,40700.0
2006-07-18 10:25:00,34.78,34.83,34.76,34.81,55900.0,27.7722,27.8121,27.7562,27.7961,55900.0
2006-07-18 10:30:00,34.81,34.82,34.75,34.76,35200.0,27.7961,27.8041,27.7482,27.7562,35200.0
2006-07-18 10:35:00,34.75,34.75,34.59,34.6,49200.0,27.7482,27.7482,27.6205,27.6284,49200.0
2006-07-18 10:40:00,34.6,34.64,34.56,34.61,72800.0,27.6284,27.6604,27.5965,27.6364,72800.0
2006-07-18 10:45:00,34.61,34.62,34.61,34.62,1700.0,27.6364,27.6444,27.6364,27.6444,1700.0
2006-07-18 10:50:00,34.62,34.62,34.61,34.62,8300.0,27.6444,27.6444,27.6364,27.6444,8300.0
2006-07-18 10:55:00,34.62,34.62,34.57,34.57,17000.0,27.6444,27.6444,27.6045,27.6045,17000.0
2006-07-18 11:00:00,34.57,34.58,34.51,34.52,30700.0,27.6045,27.6125,27.5566,27.5646,30700.0
2006-07-18 11:05:00,34.52,34.52,34.51,34.52,9700.0,27.5646,27.5646,27.5566,27.5646,9700.0
2006-07-18 11:10:00,34.52,34.52,34.43,34.47,95600.0,27.5646,27.5646,27.4927,27.5246,95600.0
2006-07-18 11:15:00,34.47,34.47,34.42,34.43,5800.0,27.5246,27.5246,27.4847,27.4927,5800.0
2006-07-18 11:20:00,34.42,34.43,34.38,34.39,18100.0,27.4847,27.4927,27.4528,27.4607,18100.0
2006-07-18 11:25:00,34.39,34.51,34.39,34.51,56000.0,27.4607,27.5566,27.4607,27.5566,56000.0
2006-07-18 11:30:00,34.5,34.5,34.44,34.45,28900.0,27.5486,27.5486,27.5007,27.5087,28900.0
2006-07-18 11:35:00,34.45,34.45,34.43,34.44,20300.0,27.5087,27.5087,27.4927,27.5007,20300.0
2006-07-18 11:40:00,34.44,34.46,34.44,34.44,26700.0,27.5007,27.5166,27.5007,27.5007,26700.0
2006-07-18 11:45:00,34.45,34.45,34.42,34.42,13300.0,27.5087,27.5087,27.4847,27.4847,13300.0
2006-07-18 11:50:00,34.43,34.52,34.42,34.5,38200.0,27.4927,27.5646,27.4847,27.5486,38200.0
2006-07-18 11:55:00,34.52,34.52,34.49,34.52,5400.0,27.5646,27.5646,27.5406,27.5646,5400.0
2006-07-18 12:00:00,34.51,34.54,34.5,34.54,10600.0,27.5566,27.5805,27.5486,27.5805,10600.0
2006-07-18 12:05:00,34.53,34.57,34.51,34.51,26300.0,27.5725,27.6045,27.5566,27.5566,26300.0
2006-07-18 12:10:00,34.51,34.52,34.5,34.51,9900.0,27.5566,27.5646,27.5486,27.5566,9900.0
2006-07-18 12:15:00,34.51,34.53,34.51,34.53,8800.0,27.5566,27.5725,27.5566,27.5725,8800.0
2006-07-18 12:20:00,34.51,34.56,34.51,34.56,8600.0,27.5566,27.5965,27.5566,27.5965,8600.0
2006-07-18 12:25:00,34.56,34.56,34.55,34.56,9300.0,27.5965,27.5965,27.5885,27.5965,9300.0
2006-07-18 12:30:00,34.57,34.57,34.54,34.54,18200.0,27.6045,27.6045,27.5805,27.5805,18200.0
2006-07-18 12:35:00,34.54,34.54,34.5,34.51,11400.0,27.5805,27.5805,27.5486,27.5566,11400.0
2006-07-18 12:40:00,34.51,34.51,34.5,34.51,23500.0,27.5566,27.5566,27.5486,27.5566,23500.0
2006-07-18 12:45:00,34.51,34.54,34.49,34.49,28700.0,27.5566,27.5805,27.5406,27.5406,28700.0
2006-07-18 12:50:00,34.49,34.5,34.48,34.49,6300.0,27.5406,27.5486,27.5326,27.5406,6300.0
2006-07-18 12:55:00,34.48,34.49,34.48,34.49,6900.0,27.5326,27.5406,27.5326,27.5406,6900.0
2006-07-18 13:00:00,34.49,34.5,34.49,34.5,19700.0,27.5406,27.5486,27.5406,27.5486,19700.0
2006-07-18 13:05:00,34.5,34.5,34.49,34.5,6500.0,27.5486,27.5486,27.5406,27.5486,6500.0
2006-07-18 13:10:00,34.5,34.54,34.5,34.54,12800.0,27.5486,27.5805,27.5486,27.5805,12800.0
2006-07-18 13:15:00,34.54,34.54,34.48,34.49,11500.0,27.5805,27.5805,27.5326,27.5406,11500.0
2006-07-18 13:20:00,34.49,34.5,34.48,34.49,3200.0,27.5406,27.5486,27.5326,27.5406,3200.0
2006-07-18 13:25:00,34.49,34.53,34.49,34.52,15700.0,27.5406,27.5725,27.5406,27.5646,15700.0
2006-07-18 13:30:00,34.51,34.53,34.49,34.49,5400.0,27.5566,27.5725,27.5406,27.5406,5400.0
2006-07-18 13:35:00,34.49,34.54,34.49,34.54,9300.0,27.5406,27.5805,27.5406,27.5805,9300.0
2006-07-18 13:40:00,34.54,34.55,34.53,34.54,3600.0,27.5805,27.5885,27.5725,27.5805,3600.0
2006-07-18 13:45:00,34.54,34.56,34.54,34.55,7800.0,27.5805,27.5965,27.5805,27.5885,7800.0
2006-07-18 13:50:00,34.56,34.56,34.54,34.54,10400.0,27.5965,27.5965,27.5805,27.5805,10400.0
2006-07-18 13:55:00,34.54,34.54,34.49,34.5,29800.0,27.5805,27.5805,27.5406,27.5486,29800.0
2006-07-18 14:00:00,34.5,34.5,34.49,34.5,25500.0,27.5486,27.5486,27.5406,27.5486,25500.0
2006-07-18 14:05:00,34.5,34.51,34.49,34.5,34900.0,27.5486,27.5566,27.5406,27.5486,34900.0
2006-07-18 14:10:00,34.51,34.51,34.47,34.47,55200.0,27.5566,27.5566,27.5246,27.5246,55200.0
2006-07-18 14:15:00,34.47,34.47,34.41,34.42,13800.0,27.5246,27.5246,27.4767,27.4847,13800.0
2006-07-18 14:20:00,34.43,34.43,34.35,34.36,20100.0,27.4927,27.4927,27.4288,27.4368,20100.0
2006-07-18 14:25:00,34.35,34.4,34.31,34.37,103800.0,27.4288,27.4687,27.3969,27.4448,103800.0
2006-07-18 14:30:00,34.37,34.48,34.37,34.48,82400.0,27.4448,27.5326,27.4448,27.5326,82400.0
2006-07-18 14:35:00,34.46,34.55,34.46,34.55,91700.0,27.5166,27.5885,27.5166,27.5885,91700.0
2006-07-18 14:40:00,34.55,34.55,34.48,34.52,107600.0,27.5885,27.5885,27.5326,27.5646,107600.0
2006-07-18 14:45:00,34.52,34.53,34.48,34.48,87900.0,27.5646,27.5725,27.5326,27.5326,87900.0
2006-07-18 14:50:00,34.49,34.5,34.48,34.49,30500.0,27.5406,27.5486,27.5326,27.5406,30500.0
2006-07-18 14:55:00,34.5,34.5,34.41,34.43,25000.0,27.5486,27.5486,27.4767,27.4927,25000.0
2006-07-18 15:00:00,34.42,34.42,34.36,34.37,104100.0,27.4847,27.4847,27.4368,27.4448,104100.0
2006-07-18 15:05:00,34.37,34.39,34.3,34.3,44600.0,27.4448,27.4607,27.3889,27.3889,44600.0
2006-07-18 15:10:00,34.31,34.33,34.27,34.28,58600.0,27.3969,27.4128,27.3649,27.3729,58600.0
2006-07-18 15:15:00,34.28,34.36,34.28,34.35,40300.0,27.3729,27.4368,27.3729,27.4288,40300.0
2006-07-18 15:20:00,34.34,34.34,34.27,34.29,22800.0,27.4208,27.4208,27.3649,27.3809,22800.0
2006-07-18 15:25:00,34.29,34.34,34.29,34.34,15600.0,27.3809,27.4208,27.3809,27.4208,15600.0
2006-07-18 15:30:00,34.34,34.47,34.33,34.45,27100.0,27.4208,27.5246,27.4128,27.5087,27100.0
2006-07-18 15:35:00,34.45,34.46,34.38,34.38,35800.0,27.5087,27.5166,27.4528,27.4528,35800.0
2006-07-18 15:40:00,34.39,34.4,34.35,34.36,25400.0,27.4607,27.4687,27.4288,27.4368,25400.0
2006-07-18 15:45:00,34.35,34.36,34.35,34.35,30200.0,27.4288,27.4368,27.4288,27.4288,30200.0
2006-07-18 15:50:00,34.36,34.48,34.36,34.47,48800.0,27.4368,27.5326,27.4368,27.5246,48800.0
2006-07-18 15:55:00,34.47,34.51,34.45,34.49,63100.0,27.5246,27.5566,27.5087,27.5406,63100.0
2006-07-19 09:30:00,34.43,34.47,34.33,34.4,53800.0,27.4927,27.5246,27.4128,27.4687,53800.0
2006-07-19 09:35:00,34.33,34.42,34.32,34.41,89600.0,27.4128,27.4847,27.4049,27.4767,89600.0
2006-07-19 09:40:00,34.41,34.45,34.4,34.44,39900.0,27.4767,27.5087,27.4687,27.5007,39900.0
2006-07-19 09:45:00,34.45,34.72,34.45,34.7,40500.0,27.5087,27.7243,27.5087,27.7083,40500.0
2006-07-19 09:50:00,34.7,34.74,34.62,34.72,48300.0,27.7083,27.7402,27.6444,27.7243,48300.0
2006-07-19 09:55:00,34.72,34.73,34.6,34.63,66100.0,27.7243,27.7322,27.6284,27.6524,66100.0
2006-07-19 10:00:00,34.63,34.8,34.63,34.78,54100.0,27.6524,27.7881,27.6524,27.7722,54100.0
2006-07-19 10:05:00,34.77,34.78,34.76,34.76,25800.0,27.7642,27.7722,27.7562,27.7562,25800.0
2006-07-19 10:10:00,34.76,34.81,34.76,34.81,59700.0,27.7562,27.7961,27.7562,27.7961,59700.0
2006-07-19 10:15:00,34.81,34.85,34.8,34.85,25000.0,27.7961,27.8281,27.7881,27.8281,25000.0
2006-07-19 10:20:00,34.83,34.86,34.77,34.77,18900.0,27.8121,27.836,27.7642,27.7642,18900.0
2006-07-19 10:25:00,34.78,34.8,34.71,34.75,17400.0,27.7722,27.7881,27.7163,27.7482,17400.0
2006-07-19 10:30:00,34.76,34.82,34.73,34.77,27200.0,27.7562,27.8041,27.7322,27.7642,27200.0
2006-07-19 10:35:00,34.78,34.92,34.77,34.84,64100.0,27.7722,27.884,27.7642,27.8201,64100.0
2006-07-19 10:40:00,34.82,34.88,34.82,34.88,35300.0,27.8041,27.852,27.8041,27.852,35300.0
2006-07-19 10:45:00,34.88,34.89,34.87,34.88,21800.0,27.852,27.86,27.844,27.852,21800.0
2006-07-19 10:50:00,34.88,34.98,34.77,34.78,58400.0,27.852,27.9319,27.7642,27.7722,58400.0
2006-07-19 10:55:00,34.78,34.78,34.67,34.7,27100.0,27.7722,27.7722,27.6843,27.7083,27100.0
2006-07-19 11:00:00,34.7,34.76,34.7,34.73,31000.0,27.7083,27.7562,27.7083,27.7322,31000.0
2006-07-19 11:05:00,34.74,34.75,34.74,34.75,17500.0,27.7402,27.7482,27.7402,27.7482,17500.0
2006-07-19 11:10:00,34.75,34.75,34.74,34.74,11100.0,27.7482,27.7482,27.7402,27.7402,11100.0
2006-07-19 11:15:00,34.74,34.88,34.74,34.87,79300.0,27.7402,27.852,27.7402,27.844,79300.0
2006-07-19 11:20:00,34.88,34.97,34.88,34.96,34600.0,27.852,27.9239,27.852,27.9159,34600.0
2006-07-19 11:25:00,34.97,35.15,34.97,35.15,38800.0,27.9239,28.0676,27.9239,28.0676,38800.0
2006-07-19 11:30:00,35.15,35.26,35.15,35.25,60700.0,28.0676,28.1555,28.0676,28.1475,60700.0
2006-07-19 11:35:00,35.27,35.46,35.27,35.46,29900.0,28.1634,28.3152,28.1634,28.3152,29900.0
2006-07-19 11:40:00,35.47,35.48,35.42,35.44,43100.0,28.3231,28.3311,28.2832,28.2992,43100.0
2006-07-19 11:45:00,35.44,35.47,35.42,35.44,21200.0,28.2992,28.3231,28.2832,28.2992,21200.0
2006-07-19 11:50:00,35.45,35.48,35.45,35.46,20500.0,28.3072,28.3311,28.3072,28.3152,20500.0
2006-07-19 11:55:00,35.46,35.47,35.44,35.44,6800.0,28.3152,28.3231,28.2992,28.2992,6800.0
2006-07-19 12:00:00,35.44,35.44,35.34,35.39,41000.0,28.2992,28.2992,28.2193,28.2593,41000.0
2006-07-19 12:05:00,35.4,35.56,35.4,35.56,46000.0,28.2672,28.395,28.2672,28.395,46000.0
2006-07-19 12:10:00,35.55,35.72,35.55,35.72,53500.0,28.387,28.5228,28.387,28.5228,53500.0
2006-07-19 12:15:00,35.73,35.87,35.65,35.87,139500.0,28.5308,28.6425,28.4669,28.6425,139500.0
2006-07-19 12:20:00,35.83,36.08,35.76,36.08,62900.0,28.6106,28.8102,28.5547,28.8102,62900.0
2006-07-19 12:25:00,36.08,36.2,35.95,35.96,96600.0,28.8102,28.9061,28.7064,28.7144,96600.0
2006-07-19 12:30:00,35.96,35.99,35.94,35.98,18700.0,28.7144,28.7384,28.6984,28.7304,18700.0
2006-07-19 12:35:00,35.96,35.97,35.95,35.97,9200.0,28.7144,28.7224,28.7064,28.7224,9200.0
2006-07-19 12:40:00,35.97,35.97,35.96,35.96,10400.0,28.7224,28.7224,28.7144,28.7144,10400.0
2006-07-19 12:45:00,35.97,35.97,35.95,35.95,6600.0,28.7224,28.7224,28.7064,28.7064,6600.0
2006-07-19 12:50:00,35.95,35.95,35.94,35.94,10700.0,28.7064,28.7064,28.6984,28.6984,10700.0
2006-07-19 12:55:00,35.94,35.94,35.91,35.91,17600.0,28.6984,28.6984,28.6745,28.6745,17600.0
2006-07-19 13:00:00,35.91,35.92,35.88,35.92,14800.0,28.6745,28.6825,28.6505,28.6825,14800.0
2006-07-19 13:05:00,35.92,35.95,35.91,35.95,7400.0,28.6825,28.7064,28.6745,28.7064,7400.0
2006-07-19 13:10:00,35.95,35.97,35.94,35.96,15800.0,28.7064,28.7224,28.6984,28.7144,15800.0
2006-07-19 13:15:00,35.96,36.07,35.9,35.9,92900.0,28.7144,28.8022,28.6665,28.6665,92900.0
2006-07-19 13:20:00,35.92,36.0,35.92,35.97,7700.0,28.6825,28.7464,28.6825,28.7224,7700.0
2006-07-19 13:25:00,35.96,36.0,35.96,35.98,6700.0,28.7144,28.7464,28.7144,28.7304,6700.0
2006-07-19 13:30:00,35.97,36.0,35.93,36.0,11000.0,28.7224,28.7464,28.6905,28.7464,11000.0
2006-07-19 13:35:00,35.98,35.99,35.96,35.98,12200.0,28.7304,28.7384,28.7144,28.7304,12200.0
2006-07-19 13:40:00,35.97,35.97,35.96,35.96,6400.0,28.7224,28.7224,28.7144,28.7144,6400.0
2006-07-19 13:45:00,35.96,35.96,35.96,35.96,5200.0,28.7144,28.7144,28.7144,28.7144,5200.0
2006-07-19 13:50:00,35.96,35.97,35.89,35.9,43900.0,28.7144,28.7224,28.6585,28.6665,43900.0
2006-07-19 13:55:00,35.9,35.9,35.85,35.86,22900.0,28.6665,28.6665,28.6266,28.6346,22900.0
2006-07-19 14:00:00,35.85,35.88,35.85,35.87,12700.0,28.6266,28.6505,28.6266,28.6425,12700.0
2006-07-19 14:05:00,35.86,35.87,35.86,35.86,7600.0,28.6346,28.6425,28.6346,28.6346,7600.0
2006-07-19 14:10:00,35.86,35.98,35.86,35.97,39400.0,28.6346,28.7304,28.6346,28.7224,39400.0
2006-07-19 14:15:00,35.97,35.97,35.93,35.96,18900.0,28.7224,28.7224,28.6905,28.7144,18900.0
2006-07-19 14:20:00,35.93,35.95,35.9,35.91,54800.0,28.6905,28.7064,28.6665,28.6745,54800.0
2006-07-19 14:25:00,35.92,35.95,35.91,35.91,34800.0,28.6825,28.7064,28.6745,28.6745,34800.0
2006-07-19 14:30:00,35.91,35.95,35.91,35.94,15100.0,28.6745,28.7064,28.6745,28.6984,15100.0
2006-07-19 14:35:00,35.94,35.95,35.93,35.95,19900.0,28.6984,28.7064,28.6905,28.7064,19900.0
2006-07-19 14:40:00,35.95,35.95,35.91,35.93,25100.0,28.7064,28.7064,28.6745,28.6905,25100.0
2006-07-19 14:45:00,35.93,35.93,35.92,35.92,5100.0,28.6905,28.6905,28.6825,28.6825,5100.0
2006-07-19 14:50:00,35.93,35.93,35.9,35.91,48800.0,28.6905,28.6905,28.6665,28.6745,48800.0
2006-07-19 14:55:00,35.91,35.91,35.9,35.9,15500.0,28.6745,28.6745,28.6665,28.6665,15500.0
2006-07-19 15:00:00,35.9,35.9,35.83,35.83,50500.0,28.6665,28.6665,28.6106,28.6106,50500.0
2006-07-19 15:05:00,35.79,35.79,35.66,35.66,34200.0,28.5787,28.5787,28.4749,28.4749,34200.0
2006-07-19 15:10:00,35.64,35.67,35.63,35.67,48900.0,28.4589,28.4828,28.4509,28.4828,48900.0
2006-07-19 15:15:00,35.68,35.89,35.68,35.89,24300.0,28.4908,28.6585,28.4908,28.6585,24300.0
2006-07-19 15:20:00,35.89,35.91,35.86,35.89,31800.0,28.6585,28.6745,28.6346,28.6585,31800.0
2006-07-19 15:25:00,35.88,35.95,35.86,35.95,34700.0,28.6505,28.7064,28.6346,28.7064,34700.0
2006-07-19 15:30:00,35.95,35.98,35.94,35.98,28100.0,28.7064,28.7304,28.6984,28.7304,28100.0
2006-07-19 15:35:00,35.98,35.99,35.96,35.96,60400.0,28.7304,28.7384,28.7144,28.7144,60400.0
2006-07-19 15:40:00,35.97,35.99,35.94,35.95,35200.0,28.7224,28.7384,28.6984,28.7064,35200.0
2006-07-19 15:45:00,35.94,35.94,35.82,35.86,49000.0,28.6984,28.6984,28.6026,28.6346,49000.0
2006-07-19 15:50:00,35.86,35.86,35.76,35.76,48400.0,28.6346,28.6346,28.5547,28.5547,48400.0
2006-07-19 15:55:00,35.76,35.79,35.75,35.78,108300.0,28.5547,28.5787,28.5467,28.5707,108300.0
2006-07-20 09:30:00,35.87,35.89,35.61,35.62,28700.0,28.6425,28.6585,28.4349,28.4429,28700.0
2006-07-20 09:35:00,35.61,35.65,35.56,35.59,11400.0,28.4349,28.4669,28.395,28.419,11400.0
2006-07-20 09:40:00,35.59,35.59,35.44,35.44,12000.0,28.419,28.419,28.2992,28.2992,12000.0
2006-07-20 09:45:00,35.44,35.44,35.37,35.39,27200.0,28.2992,28.2992,28.2433,28.2593,27200.0
2006-07-20 09:50:00,35.34,35.39,35.3,35.35,63400.0,28.2193,28.2593,28.1874,28.2273,63400.0
2006-07-20 09:55:00,35.36,35.39,35.29,35.33,19200.0,28.2353,28.2593,28.1794,28.2113,19200.0
2006-07-20 10:00:00,35.33,35.37,35.33,35.34,14500.0,28.2113,28.2433,28.2113,28.2193,14500.0
2006-07-20 10:05:00,35.33,35.35,35.33,35.33,7200.0,28.2113,28.2273,28.2113,28.2113,7200.0
2006-07-20 10:10:00,35.33,35.34,35.33,35.33,11600.0,28.2113,28.2193,28.2113,28.2113,11600.0
2006-07-20 10:15:00,35.33,35.33,35.26,35.27,22900.0,28.2113,28.2113,28.1555,28.1634,22900.0
2006-07-20 10:20:00,35.27,35.5,35.26,35.49,37800.0,28.1634,28.3471,28.1555,28.3391,37800.0
2006-07-20 10:25:00,35.49,35.49,35.34,35.36,19700.0,28.3391,28.3391,28.2193,28.2353,19700.0
2006-07-20 10:30:00,35.33,35.35,35.25,35.25,10600.0,28.2113,28.2273,28.1475,28.1475,10600.0
2006-07-20 10:35:00,35.24,35.24,35.13,35.13,19500.0,28.1395,28.1395,28.0516,28.0516,19500.0
2006-07-20 10:40:00,35.14,35.14,35.09,35.13,18800.0,28.0596,28.0596,28.0197,28.0516,18800.0
2006-07-20 10:45:00,35.12,35.13,35.08,35.08,12200.0,28.0437,28.0516,28.0117,28.0117,12200.0
2006-07-20 10:50:00,35.08,35.13,35.03,35.13,23700.0,28.0117,28.0516,27.9718,28.0516,23700.0
2006-07-20 10:55:00,35.14,35.26,35.14,35.25,17400.0,28.0596,28.1555,28.0596,28.1475,17400.0
2006-07-20 11:00:00,35.26,35.26,35.24,35.25,5500.0,28.1555,28.1555,28.1395,28.1475,5500.0
2006-07-20 11:05:00,35.25,35.29,35.22,35.28,17400.0,28.1475,28.1794,28.1235,28.1714,17400.0
2006-07-20 11:10:00,35.29,35.37,35.29,35.35,15600.0,28.1794,28.2433,28.1794,28.2273,15600.0
2006-07-20 11:15:00,35.36,35.37,35.31,35.32,9700.0,28.2353,28.2433,28.1954,28.2034,9700.0
2006-07-20 11:20:00,35.3,35.3,35.24,35.25,7500.0,28.1874,28.1874,28.1395,28.1475,7500.0
2006-07-20 11:25:00,35.26,35.26,35.25,35.26,7300.0,28.1555,28.1555,28.1475,28.1555,7300.0
2006-07-20 11:30:00,35.26,35.28,35.23,35.24,17300.0,28.1555,28.1714,28.1315,28.1395,17300.0
2006-07-20 11:35:00,35.24,35.25,35.11,35.16,36000.0,28.1395,28.1475,28.0357,28.0756,36000.0
2006-07-20 11:40:00,35.15,35.16,35.15,35.16,9800.0,28.0676,28.0756,28.0676,28.0756,9800.0
2006-07-20 11:45:00,35.16,35.23,35.15,35.23,28500.0,28.0756,28.1315,28.0676,28.1315,28500.0
2006-07-20 11:50:00,35.23,35.25,35.23,35.25,11800.0,28.1315,28.1475,28.1315,28.1475,11800.0
2006-07-20 11:55:00,35.25,35.25,35.24,35.25,6600.0,28.1475,28.1475,28.1395,28.1475,6600.0
2006-07-20 12:00:00,35.25,35.26,35.17,35.19,31900.0,28.1475,28.1555,28.0836,28.0996,31900.0
2006-07-20 12:05:00,35.2,35.21,35.2,35.2,4400.0,28.1075,28.1155,28.1075,28.1075,4400.0
2006-07-20 12:10:00,35.2,35.21,35.19,35.2,4500.0,28.1075,28.1155,28.0996,28.1075,4500.0
2006-07-20 12:15:00,35.19,35.19,35.16,35.16,10700.0,28.0996,28.0996,28.0756,28.0756,10700.0
2006-07-20 12:20:00,35.15,35.16,35.14,35.14,5100.0,28.0676,28.0756,28.0596,28.0596,5100.0
2006-07-20 12:25:00,35.15,35.15,35.12,35.13,7000.0,28.0676,28.0676,28.0437,28.0516,7000.0
2006-07-20 12:30:00,35.13,35.13,35.08,35.11,12100.0,28.0516,28.0516,28.0117,28.0357,12100.0
2006-07-20 12:35:00,35.08,35.09,35.07,35.08,7700.0,28.0117,28.0197,28.0037,28.0117,7700.0
2006-07-20 12:40:00,35.07,35.08,35.04,35.07,42600.0,28.0037,28.0117,27.9798,28.0037,42600.0
2006-07-20 12:45:00,35.08,35.1,35.08,35.1,12800.0,28.0117,28.0277,28.0117,28.0277,12800.0
2006-07-20 12:50:00,35.1,35.11,35.1,35.11,5700.0,28.0277,28.0357,28.0277,28.0357,5700.0
2006-07-20 12:55:00,35.11,35.12,35.11,35.12,8700.0,28.0357,28.0437,28.0357,28.0437,8700.0
2006-07-20 13:00:00,35.12,35.15,35.12,35.15,7300.0,28.0437,28.0676,28.0437,28.0676,7300.0
2006-07-20 13:05:00,35.14,35.14,35.03,35.05,17900.0,28.0596,28.0596,27.9718,27.9878,17900.0
2006-07-20 13:10:00,35.03,35.03,34.96,34.96,11700.0,27.9718,27.9718,27.9159,27.9159,11700.0
2006-07-20 13:15:00,34.96,34.97,34.94,34.95,12300.0,27.9159,27.9239,27.8999,27.9079,12300.0
2006-07-20 13:20:00,34.95,35.02,34.95,35.01,14500.0,27.9079,27.9638,27.9079,27.9558,14500.0
2006-07-20 13:25:00,35.02,35.03,35.01,35.01,9300.0,27.9638,27.9718,27.9558,27.9558,9300.0
2006-07-20 13:30:00,35.01,35.01,34.96,34.98,9200.0,27.9558,27.9558,27.9159,27.9319,9200.0
2006-07-20 13:35:00,34.98,35.02,34.97,35.02,12600.0,27.9319,27.9638,27.9239,27.9638,12600.0
2006-07-20 13:40:00,35.01,35.02,35.0,35.02,4900.0,27.9558,27.9638,27.9478,27.9638,4900.0
2006-07-20 13:45:00,35.02,35.03,35.01,35.03,8500.0,27.9638,27.9718,27.9558,27.9718,8500.0
2006-07-20 13:50:00,35.03,35.03,35.0,35.01,9700.0,27.9718,27.9718,27.9478,27.9558,9700.0
2006-07-20 13:55:00,34.99,35.0,34.99,35.0,11300.0,27.9399,27.9478,27.9399,27.9478,11300.0
2006-07-20 14:00:00,34.99,35.04,34.98,35.0,21600.0,27.9399,27.9798,27.9319,27.9478,21600.0
2006-07-20 14:05:00,35.0,35.0,34.98,34.99,12500.0,27.9478,27.9478,27.9319,27.9399,12500.0
2006-07-20 14:10:00,34.98,34.99,34.98,34.98,7400.0,27.9319,27.9399,27.9319,27.9319,7400.0
2006-07-20 14:15:00,34.98,35.0,34.96,34.98,8000.0,27.9319,27.9478,27.9159,27.9319,8000.0
2006-07-20 14:20:00,34.96,34.96,34.86,34.88,14900.0,27.9159,27.9159,27.836,27.852,14900.0
2006-07-20 14:25:00,34.88,34.88,34.85,34.86,13000.0,27.852,27.852,27.8281,27.836,13000.0
2006-07-20 14:30:00,34.85,34.85,34.8,34.81,14200.0,27.8281,27.8281,27.7881,27.7961,14200.0
2006-07-20 14:35:00,34.81,34.82,34.8,34.8,17000.0,27.7961,27.8041,27.7881,27.7881,17000.0
2006-07-20 14:40:00,34.8,34.83,34.8,34.82,19500.0,27.7881,27.8121,27.7881,27.8041,19500.0
2006-07-20 14:45:00,34.82,34.84,34.81,34.84,24000.0,27.8041,27.8201,27.7961,27.8201,24000.0
2006-07-20 14:50:00,34.84,34.85,34.84,34.84,10100.0,27.8201,27.8281,27.8201,27.8201,10100.0
2006-07-20 14:55:00,34.85,34.85,34.81,34.82,24100.0,27.8281,27.8281,27.7961,27.8041,24100.0
2006-07-20 15:00:00,34.82,34.82,34.81,34.82,10000.0,27.8041,27.8041,27.7961,27.8041,10000.0
2006-07-20 15:05:00,34.82,34.82,34.76,34.77,25300.0,27.8041,27.8041,27.7562,27.7642,25300.0
2006-07-20 15:10:00,34.77,34.77,34.75,34.76,16800.0,27.7642,27.7642,27.7482,27.7562,16800.0
2006-07-20 15:15:00,34.76,34.79,34.76,34.77,19300.0,27.7562,27.7802,27.7562,27.7642,19300.0
2006-07-20 15:20:00,34.77,34.79,34.77,34.77,24900.0,27.7642,27.7802,27.7642,27.7642,24900.0
2006-07-20 15:25:00,34.78,34.79,34.77,34.79,16700.0,27.7722,27.7802,27.7642,27.7802,16700.0
2006-07-20 15:30:00,34.79,34.79,34.69,34.69,44700.0,27.7802,27.7802,27.7003,27.7003,44700.0
2006-07-20 15:35:00,34.69,34.78,34.69,34.77,43400.0,27.7003,27.7722,27.7003,27.7642,43400.0
2006-07-20 15:40:00,34.77,34.78,34.65,34.66,33800.0,27.7642,27.7722,27.6684,27.6763,33800.0
2006-07-20 15:45:00,34.66,34.68,34.63,34.67,43800.0,27.6763,27.6923,27.6524,27.6843,43800.0
2006-07-20 15:50:00,34.67,34.7,34.67,34.67,38700.0,27.6843,27.7083,27.6843,27.6843,38700.0
2006-07-20 15:55:00,34.67,34.72,34.63,34.72,51900.0,27.6843,27.7243,27.6524,27.7243,51900.0
2006-07-21 09:30:00,34.93,34.98,34.83,34.95,19800.0,27.8919,27.9319,27.8121,27.9079,19800.0
2006-07-21 09:35:00,34.83,34.86,34.75,34.76,7600.0,27.8121,27.836,27.7482,27.7562,7600.0
2006-07-21 09:40:00,34.76,34.82,34.74,34.8,17900.0,27.7562,27.8041,27.7402,27.7881,17900.0
2006-07-21 09:45:00,34.8,34.82,34.79,34.82,6500.0,27.7881,27.8041,27.7802,27.8041,6500.0
2006-07-21 09:50:00,34.82,34.83,34.76,34.78,11400.0,27.8041,27.8121,27.7562,27.7722,11400.0
2006-07-21 09:55:00,34.77,34.77,34.56,34.6,32100.0,27.7642,27.7642,27.5965,27.6284,32100.0
2006-07-21 10:00:00,34.61,34.69,34.59,34.68,15900.0,27.6364,27.7003,27.6205,27.6923,15900.0
2006-07-21 10:05:00,34.67,34.68,34.65,34.66,4700.0,27.6843,27.6923,27.6684,27.6763,4700.0
2006-07-21 10:10:00,34.66,34.68,34.65,34.65,8900.0,27.6763,27.6923,27.6684,27.6684,8900.0
2006-07-21 10:15:00,34.65,34.68,34.61,34.67,13900.0,27.6684,27.6923,27.6364,27.6843,13900.0
2006-07-21 10:20:00,34.68,34.76,34.68,34.73,4900.0,27.6923,27.7562,27.6923,27.7322,4900.0
2006-07-21 10:25:00,34.72,34.72,34.64,34.66,4600.0,27.7243,27.7243,27.6604,27.6763,4600.0
2006-07-21 10:30:00,34.66,34.66,34.61,34.61,3900.0,27.6763,27.6763,27.6364,27.6364,3900.0
2006-07-21 10:35:00,34.61,34.64,34.57,34.64,6200.0,27.6364,27.6604,27.6045,27.6604,6200.0
2006-07-21 10:40:00,34.64,34.71,34.64,34.69,5600.0,27.6604,27.7163,27.6604,27.7003,5600.0
2006-07-21 10:45:00,34.69,34.69,34.63,34.63,1700.0,27.7003,27.7003,27.6524,27.6524,1700.0
2006-07-21 10:50:00,34.63,34.71,34.61,34.71,3000.0,27.6524,27.7163,27.6364,27.7163,3000.0
2006-07-21 10:55:00,34.73,34.81,34.73,34.78,6000.0,27.7322,27.7961,27.7322,27.7722,6000.0
2006-07-21 11:00:00,34.77,34.77,34.71,34.75,3600.0,27.7642,27.7642,27.7163,27.7482,3600.0
2006-07-21 11:05:00,34.76,34.8,34.72,34.72,4900.0,27.7562,27.7881,27.7243,27.7243,4900.0
2006-07-21 11:10:00,34.73,34.73,34.67,34.67,2400.0,27.7322,27.7322,27.6843,27.6843,2400.0
2006-07-21 11:15:00,34.66,34.67,34.64,34.66,4700.0,27.6763,27.6843,27.6604,27.6763,4700.0
2006-07-21 11:20:00,34.67,34.67,34.65,34.65,2100.0,27.6843,27.6843,27.6684,27.6684,2100.0
2006-07-21 11:25:00,34.64,34.65,34.64,34.64,2600.0,27.6604,27.6684,27.6604,27.6604,2600.0
2006-07-21 11:30:00,34.65,34.65,34.64,34.64,2000.0,27.6684,27.6684,27.6604,27.6604,2000.0
2006-07-21 11:35:00,34.63,34.64,34.63,34.64,300.0,27.6524,27.6604,27.6524,27.6604,300.0
2006-07-21 11:40:00,34.63,34.63,34.58,34.59,4800.0,27.6524,27.6524,27.6125,27.6205,4800.0
2006-07-21 11:45:00,34.58,34.6,34.58,34.6,10700.0,27.6125,27.6284,27.6125,27.6284,10700.0
2006-07-21 11:50:00,34.6,34.64,34.6,34.6,3500.0,27.6284,27.6604,27.6284,27.6284,3500.0
2006-07-21 11:55:00,34.61,34.62,34.59,34.6,3200.0,27.6364,27.6444,27.6205,27.6284,3200.0
2006-07-21 12:00:00,34.6,34.6,34.56,34.56,2900.0,27.6284,27.6284,27.5965,27.5965,2900.0
2006-07-21 12:05:00,34.56,34.58,34.5,34.5,13400.0,27.5965,27.6125,27.5486,27.5486,13400.0
2006-07-21 12:10:00,34.5,34.51,34.41,34.44,79700.0,27.5486,27.5566,27.4767,27.5007,79700.0
2006-07-21 12:15:00,34.43,34.48,34.41,34.44,9400.0,27.4927,27.5326,27.4767,27.5007,9400.0
2006-07-21 12:20:00,34.44,34.45,34.4,34.42,5900.0,27.5007,27.5087,27.4687,27.4847,5900.0
2006-07-21 12:25:00,34.43,34.46,34.43,34.45,4000.0,27.4927,27.5166,27.4927,27.5087,4000.0
2006-07-21 12:30:00,34.47,34.47,34.43,34.43,2900.0,27.5246,27.5246,27.4927,27.4927,2900.0
2006-07-21 12:35:00,34.43,34.43,34.35,34.35,2200.0,27.4927,27.4927,27.4288,27.4288,2200.0
2006-07-21 12:40:00,34.34,34.35,34.31,34.35,8700.0,27.4208,27.4288,27.3969,27.4288,8700.0
2006-07-21 12:45:00,34.32,34.36,34.29,34.3,8100.0,27.4049,27.4368,27.3809,27.3889,8100.0
2006-07-21 12:50:00,34.32,34.35,34.32,34.34,6000.0,27.4049,27.4288,27.4049,27.4208,6000.0
2006-07-21 12:55:00,34.34,34.36,34.34,34.36,2300.0,27.4208,27.4368,27.4208,27.4368,2300.0
2006-07-21 13:00:00,34.35,34.37,34.35,34.37,1100.0,27.4288,27.4448,27.4288,27.4448,1100.0
2006-07-21 13:05:00,34.35,34.37,34.35,34.35,7300.0,27.4288,27.4448,27.4288,27.4288,7300.0
2006-07-21 13:10:00,34.35,34.36,34.3,34.31,46400.0,27.4288,27.4368,27.3889,27.3969,46400.0
2006-07-21 13:15:00,34.3,34.34,34.3,34.33,5800.0,27.3889,27.4208,27.3889,27.4128,5800.0
2006-07-21 13:20:00,34.34,34.34,34.33,34.33,2200.0,27.4208,27.4208,27.4128,27.4128,2200.0
2006-07-21 13:25:00,34.31,34.32,34.25,34.26,82900.0,27.3969,27.4049,27.349,27.3569,82900.0
2006-07-21 13:30:00,34.26,34.34,34.25,34.34,294800.0,27.3569,27.4208,27.349,27.4208,294800.0
2006-07-21 13:35:00,34.35,34.36,34.34,34.34,8000.0,27.4288,27.4368,27.4208,27.4208,8000.0
2006-07-21 13:40:00,34.34,34.36,34.31,34.35,7000.0,27.4208,27.4368,27.3969,27.4288,7000.0
2006-07-21 13:45:00,34.34,34.36,34.34,34.34,6700.0,27.4208,27.4368,27.4208,27.4208,6700.0
2006-07-21 13:50:00,34.34,34.36,34.32,34.32,40200.0,27.4208,27.4368,27.4049,27.4049,40200.0
2006-07-21 13:55:00,34.34,34.35,34.32,34.32,4100.0,27.4208,27.4288,27.4049,27.4049,4100.0
2006-07-21 14:00:00,34.31,34.32,34.29,34.32,11800.0,27.3969,27.4049,27.3809,27.4049,11800.0
2006-07-21 14:05:00,34.31,34.32,34.3,34.31,10200.0,27.3969,27.4049,27.3889,27.3969,10200.0
2006-07-21 14:10:00,34.3,34.32,34.3,34.3,15100.0,27.3889,27.4049,27.3889,27.3889,15100.0
2006-07-21 14:15:00,34.3,34.32,34.3,34.31,3300.0,27.3889,27.4049,27.3889,27.3969,3300.0
2006-07-21 14:20:00,34.31,34.33,34.31,34.32,5900.0,27.3969,27.4128,27.3969,27.4049,5900.0
2006-07-21 14:25:00,34.32,34.34,34.3,34.34,4300.0,27.4049,27.4208,27.3889,27.4208,4300.0
2006-07-21 14:30:00,34.34,34.39,34.34,34.38,9600.0,27.4208,27.4607,27.4208,27.4528,9600.0
2006-07-21 14:35:00,34.38,34.38,34.35,34.36,30800.0,27.4528,27.4528,27.4288,27.4368,30800.0
2006-07-21 14:40:00,34.36,34.36,34.31,34.32,24200.0,27.4368,27.4368,27.3969,27.4049,24200.0
2006-07-21 14:45:00,34.32,34.33,34.3,34.32,27900.0,27.4049,27.4128,27.3889,27.4049,27900.0
2006-07-21 14:50:00,34.34,34.34,34.32,34.33,3200.0,27.4208,27.4208,27.4049,27.4128,3200.0
2006-07-21 14:55:00,34.34,34.34,34.31,34.32,13300.0,27.4208,27.4208,27.3969,27.4049,13300.0
2006-07-21 15:00:00,34.33,34.36,34.29,34.32,33800.0,27.4128,27.4368,27.3809,27.4049,33800.0
2006-07-21 15:05:00,34.3,34.33,34.3,34.33,7000.0,27.3889,27.4128,27.3889,27.4128,7000.0
2006-07-21 15:10:00,34.32,34.32,34.3,34.31,10600.0,27.4049,27.4049,27.3889,27.3969,10600.0
2006-07-21 15:15:00,34.31,34.33,34.31,34.32,11800.0,27.3969,27.4128,27.3969,27.4049,11800.0
2006-07-21 15:20:00,34.32,34.33,34.3,34.3,109700.0,27.4049,27.4128,27.3889,27.3889,109700.0
2006-07-21 15:25:00,34.29,34.32,34.29,34.31,20100.0,27.3809,27.4049,27.3809,27.3969,20100.0
2006-07-21 15:30:00,34.31,34.33,34.31,34.33,5400.0,27.3969,27.4128,27.3969,27.4128,5400.0
2006-07-21 15:35:00,34.33,34.4,34.33,34.4,11600.0,27.4128,27.4687,27.4128,27.4687,11600.0
2006-07-21 15:40:00,34.39,34.4,34.37,34.38,10400.0,27.4607,27.4687,27.4448,27.4528,10400.0
2006-07-21 15:45:00,34.37,34.4,34.37,34.38,16700.0,27.4448,27.4687,27.4448,27.4528,16700.0
2006-07-21 15:50:00,34.38,34.39,34.38,34.39,17400.0,27.4528,27.4607,27.4528,27.4607,17400.0
2006-07-21 15:55:00,34.39,34.39,34.36,34.37,24100.0,27.4607,27.4607,27.4368,27.4448,24100.0
2006-07-24 09:30:00,34.72,34.86,34.72,34.81,26100.0,27.7243,27.836,27.7243,27.7961,26100.0
2006-07-24 09:35:00,34.81,34.91,34.81,34.82,12300.0,27.7961,27.876,27.7961,27.8041,12300.0
2006-07-24 09:40:00,34.82,34.83,34.77,34.77,13100.0,27.8041,27.8121,27.7642,27.7642,13100.0
2006-07-24 09:45:00,34.77,34.77,34.76,34.77,15600.0,27.7642,27.7642,27.7562,27.7642,15600.0
2006-07-24 09:50:00,34.78,34.8,34.77,34.79,20800.0,27.7722,27.7881,27.7642,27.7802,20800.0
2006-07-24 09:55:00,34.79,34.79,34.72,34.72,19100.0,27.7802,27.7802,27.7243,27.7243,19100.0
2006-07-24 10:00:00,34.7,34.72,34.67,34.71,20500.0,27.7083,27.7243,27.6843,27.7163,20500.0
2006-07-24 10:05:00,34.71,34.71,34.61,34.69,23300.0,27.7163,27.7163,27.6364,27.7003,23300.0
2006-07-24 10:10:00,34.69,34.72,34.68,34.72,6000.0,27.7003,27.7243,27.6923,27.7243,6000.0
2006-07-24 10:15:00,34.73,34.79,34.73,34.76,10400.0,27.7322,27.7802,27.7322,27.7562,10400.0
2006-07-24 10:20:00,34.77,34.83,34.76,34.83,11400.0,27.7642,27.8121,27.7562,27.8121,11400.0
2006-07-24 10:25:00,34.86,34.87,34.75,34.75,6900.0,27.836,27.844,27.7482,27.7482,6900.0
2006-07-24 10:30:00,34.75,34.8,34.75,34.8,51400.0,27.7482,27.7881,27.7482,27.7881,51400.0
2006-07-24 10:35:00,34.8,34.81,34.79,34.8,3800.0,27.7881,27.7961,27.7802,27.7881,3800.0
2006-07-24 10:40:00,34.8,34.8,34.79,34.8,11200.0,27.7881,27.7881,27.7802,27.7881,11200.0
2006-07-24 10:45:00,34.8,34.8,34.77,34.79,16200.0,27.7881,27.7881,27.7642,27.7802,16200.0
2006-07-24 10:50:00,34.79,34.8,34.79,34.8,12200.0,27.7802,27.7881,27.7802,27.7881,12200.0
2006-07-24 10:55:00,34.8,34.82,34.79,34.82,47000.0,27.7881,27.8041,27.7802,27.8041,47000.0
2006-07-24 11:00:00,34.82,34.84,34.82,34.83,5000.0,27.8041,27.8201,27.8041,27.8121,5000.0
2006-07-24 11:05:00,34.83,34.84,34.79,34.8,24000.0,27.8121,27.8201,27.7802,27.7881,24000.0
2006-07-24 11:10:00,34.79,34.79,34.77,34.78,7600.0,27.7802,27.7802,27.7642,27.7722,7600.0
2006-07-24 11:15:00,34.79,34.8,34.78,34.79,8300.0,27.7802,27.7881,27.7722,27.7802,8300.0
2006-07-24 11:20:00,34.78,34.8,34.78,34.79,6000.0,27.7722,27.7881,27.7722,27.7802,6000.0
2006-07-24 11:25:00,34.79,34.8,34.78,34.8,6800.0,27.7802,27.7881,27.7722,27.7881,6800.0
2006-07-24 11:30:00,34.8,34.8,34.79,34.79,2100.0,27.7881,27.7881,27.7802,27.7802,2100.0
2006-07-24 11:35:00,34.79,34.8,34.77,34.8,8700.0,27.7802,27.7881,27.7642,27.7881,8700.0
2006-07-24 11:40:00,34.8,34.8,34.78,34.79,4000.0,27.7881,27.7881,27.7722,27.7802,4000.0
2006-07-24 11:45:00,34.79,34.8,34.77,34.78,7100.0,27.7802,27.7881,27.7642,27.7722,7100.0
2006-07-24 11:50:00,34.78,34.78,34.76,34.77,10300.0,27.7722,27.7722,27.7562,27.7642,10300.0
2006-07-24 11:55:00,34.77,34.78,34.76,34.77,6300.0,27.7642,27.7722,27.7562,27.7642,6300.0
2006-07-24 12:00:00,34.78,34.78,34.77,34.78,22600.0,27.7722,27.7722,27.7642,27.7722,22600.0
2006-07-24 12:05:00,34.8,34.8,34.79,34.79,8000.0,27.7881,27.7881,27.7802,27.7802,8000.0
2006-07-24 12:10:00,34.79,34.8,34.79,34.79,6800.0,27.7802,27.7881,27.7802,27.7802,6800.0
2006-07-24 12:15:00,34.79,34.8,34.79,34.8,5500.0,27.7802,27.7881,27.7802,27.7881,5500.0
2006-07-24 12:20:00,34.8,34.82,34.8,34.81,6700.0,27.7881,27.8041,27.7881,27.7961,6700.0
2006-07-24 12:25:00,34.81,34.84,34.81,34.84,8400.0,27.7961,27.8201,27.7961,27.8201,8400.0
2006-07-24 12:30:00,34.84,34.85,34.84,34.85,1800.0,27.8201,27.8281,27.8201,27.8281,1800.0
2006-07-24 12:35:00,34.83,34.85,34.82,34.82,7700.0,27.8121,27.8281,27.8041,27.8041,7700.0
2006-07-24 12:40:00,34.82,34.88,34.82,34.88,20400.0,27.8041,27.852,27.8041,27.852,20400.0
2006-07-24 12:45:00,34.88,34.93,34.87,34.9,13000.0,27.852,27.8919,27.844,27.868,13000.0
2006-07-24 12:50:00,34.89,34.89,34.8,34.81,8500.0,27.86,27.86,27.7881,27.7961,8500.0
2006-07-24 12:55:00,34.81,34.85,34.81,34.85,5000.0,27.7961,27.8281,27.7961,27.8281,5000.0
2006-07-24 13:00:00,34.83,34.84,34.77,34.79,12600.0,27.8121,27.8201,27.7642,27.7802,12600.0
2006-07-24 13:05:00,34.79,34.82,34.78,34.81,6100.0,27.7802,27.8041,27.7722,27.7961,6100.0
2006-07-24 13:10:00,34.81,34.82,34.81,34.82,8800.0,27.7961,27.8041,27.7961,27.8041,8800.0
2006-07-24 13:15:00,34.81,34.83,34.81,34.83,1600.0,27.7961,27.8121,27.7961,27.8121,1600.0
2006-07-24 13:20:00,34.83,34.85,34.82,34.85,19200.0,27.8121,27.8281,27.8041,27.8281,19200.0
2006-07-24 13:25:00,34.84,34.85,34.76,34.76,11400.0,27.8201,27.8281,27.7562,27.7562,11400.0
2006-07-24 13:30:00,34.76,34.77,34.76,34.77,6900.0,27.7562,27.7642,27.7562,27.7642,6900.0
2006-07-24 13:35:00,34.77,34.78,34.76,34.78,16100.0,27.7642,27.7722,27.7562,27.7722,16100.0
2006-07-24 13:40:00,34.78,34.81,34.78,34.81,6200.0,27.7722,27.7961,27.7722,27.7961,6200.0
2006-07-24 13:45:00,34.81,34.82,34.79,34.8,8900.0,27.7961,27.8041,27.7802,27.7881,8900.0
2006-07-24 13:50:00,34.8,34.81,34.79,34.79,21500.0,27.7881,27.7961,27.7802,27.7802,21500.0
2006-07-24 13:55:00,34.79,34.8,34.79,34.8,8200.0,27.7802,27.7881,27.7802,27.7881,8200.0
2006-07-24 14:00:00,34.8,34.82,34.8,34.81,8700.0,27.7881,27.8041,27.7881,27.7961,8700.0
2006-07-24 14:05:00,34.81,34.89,34.81,34.87,14500.0,27.7961,27.86,27.7961,27.844,14500.0
2006-07-24 14:10:00,34.87,34.87,34.83,34.86,33700.0,27.844,27.844,27.8121,27.836,33700.0
2006-07-24 14:15:00,34.86,34.9,34.85,34.9,13200.0,27.836,27.868,27.8281,27.868,13200.0
2006-07-24 14:20:00,34.9,34.9,34.88,34.9,20600.0,27.868,27.868,27.852,27.868,20600.0
2006-07-24 14:25:00,34.9,34.9,34.86,34.86,13600.0,27.868,27.868,27.836,27.836,13600.0
2006-07-24 14:30:00,34.86,34.91,34.86,34.9,10400.0,27.836,27.876,27.836,27.868,10400.0
2006-07-24 14:35:00,34.91,34.97,34.9,34.94,53200.0,27.876,27.9239,27.868,27.8999,53200.0
2006-07-24 14:40:00,34.94,35.03,34.93,35.03,17900.0,27.8999,27.9718,27.8919,27.9718,17900.0
2006-07-24 14:45:00,35.03,35.04,35.01,35.04,15000.0,27.9718,27.9798,27.9558,27.9798,15000.0
2006-07-24 14:50:00,35.04,35.08,35.03,35.05,24800.0,27.9798,28.0117,27.9718,27.9878,24800.0
2006-07-24 14:55:00,35.06,35.07,34.97,34.98,19100.0,27.9958,28.0037,27.9239,27.9319,19100.0
2006-07-24 15:00:00,34.98,35.0,34.97,34.98,16200.0,27.9319,27.9478,27.9239,27.9319,16200.0
2006-07-24 15:05:00,34.97,34.98,34.94,34.98,40100.0,27.9239,27.9319,27.8999,27.9319,40100.0
2006-07-24 15:10:00,34.98,35.0,34.97,35.0,16700.0,27.9319,27.9478,27.9239,27.9478,16700.0
2006-07-24 15:15:00,35.0,35.05,35.0,35.04,17300.0,27.9478,27.9878,27.9478,27.9798,17300.0
2006-07-24 15:20:00,35.05,35.12,35.04,35.12,31500.0,27.9878,28.0437,27.9798,28.0437,31500.0
2006-07-24 15:25:00,35.12,35.12,34.95,34.96,32400.0,28.0437,28.0437,27.9079,27.9159,32400.0
2006-07-24 15:30:00,34.98,35.02,34.95,34.95,29800.0,27.9319,27.9638,27.9079,27.9079,29800.0
2006-07-24 15:35:00,34.95,35.0,34.93,35.0,38300.0,27.9079,27.9478,27.8919,27.9478,38300.0
2006-07-24 15:40:00,35.0,35.02,35.0,35.02,15100.0,27.9478,27.9638,27.9478,27.9638,15100.0
2006-07-24 15:45:00,35.02,35.02,35.0,35.0,19400.0,27.9638,27.9638,27.9478,27.9478,19400.0
2006-07-24 15:50:00,35.0,35.01,34.97,35.0,26600.0,27.9478,27.9558,27.9239,27.9478,26600.0
2006-07-24 15:55:00,35.0,35.0,34.98,35.0,22800.0,27.9478,27.9478,27.9319,27.9478,22800.0
2006-07-25 09:30:00,35.08,35.22,35.08,35.21,18100.0,28.0117,28.1235,28.0117,28.1155,18100.0
2006-07-25 09:35:00,35.2,35.2,35.17,35.17,1800.0,28.1075,28.1075,28.0836,28.0836,1800.0
2006-07-25 09:40:00,35.15,35.18,35.15,35.17,13500.0,28.0676,28.0916,28.0676,28.0836,13500.0
2006-07-25 09:45:00,35.17,35.23,35.15,35.21,18300.0,28.0836,28.1315,28.0676,28.1155,18300.0
2006-07-25 09:50:00,35.21,35.25,35.13,35.23,20100.0,28.1155,28.1475,28.0516,28.1315,20100.0
2006-07-25 09:55:00,35.23,35.24,35.21,35.24,16300.0,28.1315,28.1395,28.1155,28.1395,16300.0
2006-07-25 10:00:00,35.25,35.33,35.25,35.32,46400.0,28.1475,28.2113,28.1475,28.2034,46400.0
2006-07-25 10:05:00,35.32,35.47,35.32,35.44,20800.0,28.2034,28.3231,28.2034,28.2992,20800.0
2006-07-25 10:10:00,35.44,35.47,35.42,35.46,20500.0,28.2992,28.3231,28.2832,28.3152,20500.0
2006-07-25 10:15:00,35.45,35.52,35.45,35.46,29900.0,28.3072,28.3631,28.3072,28.3152,29900.0
2006-07-25 10:20:00,35.47,35.5,35.46,35.49,6100.0,28.3231,28.3471,28.3152,28.3391,6100.0
2006-07-25 10:25:00,35.49,35.5,35.48,35.49,10500.0,28.3391,28.3471,28.3311,28.3391,10500.0
2006-07-25 10:30:00,35.49,35.5,35.48,35.48,11800.0,28.3391,28.3471,28.3311,28.3311,11800.0
2006-07-25 10:35:00,35.49,35.49,35.43,35.46,17400.0,28.3391,28.3391,28.2912,28.3152,17400.0
2006-07-25 10:40:00,35.46,35.46,35.4,35.42,9200.0,28.3152,28.3152,28.2672,28.2832,9200.0
2006-07-25 10:45:00,35.42,35.5,35.42,35.49,8600.0,28.2832,28.3471,28.2832,28.3391,8600.0
2006-07-25 10:50:00,35.48,35.49,35.46,35.46,9300.0,28.3311,28.3391,28.3152,28.3152,9300.0
2006-07-25 10:55:00,35.46,35.47,35.46,35.47,3000.0,28.3152,28.3231,28.3152,28.3231,3000.0
2006-07-25 11:00:00,35.47,35.5,35.46,35.47,8700.0,28.3231,28.3471,28.3152,28.3231,8700.0
2006-07-25 11:05:00,35.47,35.47,35.36,35.38,10600.0,28.3231,28.3231,28.2353,28.2513,10600.0
2006-07-25 11:10:00,35.38,35.38,35.29,35.32,33700.0,28.2513,28.2513,28.1794,28.2034,33700.0
2006-07-25 11:15:00,35.31,35.34,35.31,35.34,6700.0,28.1954,28.2193,28.1954,28.2193,6700.0
2006-07-25 11:20:00,35.34,35.46,35.31,35.46,20900.0,28.2193,28.3152,28.1954,28.3152,20900.0
2006-07-25 11:25:00,35.46,35.5,35.43,35.5,14100.0,28.3152,28.3471,28.2912,28.3471,14100.0
2006-07-25 11:30:00,35.5,35.64,35.5,35.54,41200.0,28.3471,28.4589,28.3471,28.379,41200.0
2006-07-25 11:35:00,35.52,35.53,35.45,35.45,12100.0,28.3631,28.3711,28.3072,28.3072,12100.0
2006-07-25 11:40:00,35.44,35.52,35.4,35.51,12300.0,28.2992,28.3631,28.2672,28.3551,12300.0
2006-07-25 11:45:00,35.53,35.53,35.46,35.5,4100.0,28.3711,28.3711,28.3152,28.3471,4100.0
2006-07-25 11:50:00,35.5,35.51,35.47,35.5,4100.0,28.3471,28.3551,28.3231,28.3471,4100.0
2006-07-25 11:55:00,35.5,35.53,35.48,35.5,11200.0,28.3471,28.3711,28.3311,28.3471,11200.0
2006-07-25 12:00:00,35.5,35.51,35.5,35.51,20500.0,28.3471,28.3551,28.3471,28.3551,20500.0
2006-07-25 12:05:00,35.51,35.51,35.47,35.5,20400.0,28.3551,28.3551,28.3231,28.3471,20400.0
2006-07-25 12:10:00,35.5,35.57,35.5,35.57,29500.0,28.3471,28.403,28.3471,28.403,29500.0
2006-07-25 12:15:00,35.55,35.56,35.53,35.55,5000.0,28.387,28.395,28.3711,28.387,5000.0
2006-07-25 12:20:00,35.55,35.6,35.54,35.59,11600.0,28.387,28.4269,28.379,28.419,11600.0
2006-07-25 12:25:00,35.6,35.68,35.59,35.62,21200.0,28.4269,28.4908,28.419,28.4429,21200.0
2006-07-25 12:30:00,35.61,35.65,35.59,35.64,6300.0,28.4349,28.4669,28.419,28.4589,6300.0
2006-07-25 12:35:00,35.63,35.65,35.62,35.62,7100.0,28.4509,28.4669,28.4429,28.4429,7100.0
2006-07-25 12:40:00,35.63,35.65,35.55,35.65,17900.0,28.4509,28.4669,28.387,28.4669,17900.0
2006-07-25 12:45:00,35.66,35.66,35.65,35.66,7600.0,28.4749,28.4749,28.4669,28.4749,7600.0
2006-07-25 12:50:00,35.66,35.7,35.66,35.7,13600.0,28.4749,28.5068,28.4749,28.5068,13600.0
2006-07-25 12:55:00,35.69,35.7,35.67,35.7,21900.0,28.4988,28.5068,28.4828,28.5068,21900.0
2006-07-25 13:00:00,35.7,35.73,35.69,35.71,24700.0,28.5068,28.5308,28.4988,28.5148,24700.0
2006-07-25 13:05:00,35.71,35.75,35.7,35.73,19600.0,28.5148,28.5467,28.5068,28.5308,19600.0
2006-07-25 13:10:00,35.73,35.78,35.71,35.72,36600.0,28.5308,28.5707,28.5148,28.5228,36600.0
2006-07-25 13:15:00,35.72,35.78,35.7,35.77,16300.0,28.5228,28.5707,28.5068,28.5627,16300.0
2006-07-25 13:20:00,35.78,35.83,35.78,35.8,17900.0,28.5707,28.6106,28.5707,28.5866,17900.0
2006-07-25 13:25:00,35.8,35.81,35.75,35.76,9200.0,28.5866,28.5946,28.5467,28.5547,9200.0
2006-07-25 13:30:00,35.77,35.78,35.76,35.78,8400.0,28.5627,28.5707,28.5547,28.5707,8400.0
2006-07-25 13:35:00,35.78,35.79,35.77,35.78,14600.0,28.5707,28.5787,28.5627,28.5707,14600.0
2006-07-25 13:40:00,35.77,35.79,35.77,35.77,30100.0,28.5627,28.5787,28.5627,28.5627,30100.0
2006-07-25 13:45:00,35.77,35.79,35.73,35.73,14600.0,28.5627,28.5787,28.5308,28.5308,14600.0
2006-07-25 13:50:00,35.73,35.76,35.72,35.76,9300.0,28.5308,28.5547,28.5228,28.5547,9300.0
2006-07-25 13:55:00,35.76,35.76,35.74,35.75,6900.0,28.5547,28.5547,28.5387,28.5467,6900.0
2006-07-25 14:00:00,35.75,35.77,35.72,35.72,10800.0,28.5467,28.5627,28.5228,28.5228,10800.0
2006-07-25 14:05:00,35.74,35.75,35.71,35.74,7300.0,28.5387,28.5467,28.5148,28.5387,7300.0
2006-07-25 14:10:00,35.73,35.74,35.71,35.72,10000.0,28.5308,28.5387,28.5148,28.5228,10000.0
2006-07-25 14:15:00,35.73,35.73,35.71,35.73,10700.0,28.5308,28.5308,28.5148,28.5308,10700.0
2006-07-25 14:20:00,35.73,35.76,35.72,35.76,38300.0,28.5308,28.5547,28.5228,28.5547,38300.0
2006-07-25 14:25:00,35.76,35.77,35.74,35.77,26600.0,28.5547,28.5627,28.5387,28.5627,26600.0
2006-07-25 14:30:00,35.78,35.78,35.74,35.76,15000.0,28.5707,28.5707,28.5387,28.5547,15000.0
2006-07-25 14:35:00,35.76,35.79,35.76,35.76,12000.0,28.5547,28.5787,28.5547,28.5547,12000.0
2006-07-25 14:40:00,35.78,35.92,35.77,35.92,44800.0,28.5707,28.6825,28.5627,28.6825,44800.0
2006-07-25 14:45:00,35.93,35.95,35.91,35.95,17200.0,28.6905,28.7064,28.6745,28.7064,17200.0
2006-07-25 14:50:00,35.95,35.96,35.87,35.88,15400.0,28.7064,28.7144,28.6425,28.6505,15400.0
2006-07-25 14:55:00,35.9,35.92,35.87,35.88,10400.0,28.6665,28.6825,28.6425,28.6505,10400.0
2006-07-25 15:00:00,35.88,35.89,35.88,35.89,15300.0,28.6505,28.6585,28.6505,28.6585,15300.0
2006-07-25 15:05:00,35.89,35.93,35.88,35.93,30500.0,28.6585,28.6905,28.6505,28.6905,30500.0
2006-07-25 15:10:00,35.93,35.95,35.92,35.95,9800.0,28.6905,28.7064,28.6825,28.7064,9800.0
2006-07-25 15:15:00,35.95,36.0,35.94,36.0,31000.0,28.7064,28.7464,28.6984,28.7464,31000.0
2006-07-25 15:20:00,36.0,36.17,35.99,36.15,73700.0,28.7464,28.8821,28.7384,28.8661,73700.0
2006-07-25 15:25:00,36.14,36.19,36.1,36.1,36800.0,28.8581,28.8981,28.8262,28.8262,36800.0
2006-07-25 15:30:00,36.15,36.18,36.12,36.17,12100.0,28.8661,28.8901,28.8422,28.8821,12100.0
2006-07-25 15:35:00,36.17,36.21,36.15,36.2,34800.0,28.8821,28.914,28.8661,28.9061,34800.0
2006-07-25 15:40:00,36.21,36.21,36.17,36.18,23900.0,28.914,28.914,28.8821,28.8901,23900.0
2006-07-25 15:45:00,36.18,36.19,36.11,36.13,20500.0,28.8901,28.8981,28.8342,28.8502,20500.0
2006-07-25 15:50:00,36.13,36.13,36.08,36.09,30900.0,28.8502,28.8502,28.8102,28.8182,30900.0
2006-07-25 15:55:00,36.09,36.13,36.09,36.1,17000.0,28.8182,28.8502,28.8182,28.8262,17000.0
2006-07-26 09:30:00,36.1,36.1,35.95,36.0,7400.0,28.8262,28.8262,28.7064,28.7464,7400.0
2006-07-26 09:35:00,36.01,36.01,35.93,35.98,2700.0,28.7543,28.7543,28.6905,28.7304,2700.0
2006-07-26 09:40:00,35.98,35.98,35.87,35.88,5600.0,28.7304,28.7304,28.6425,28.6505,5600.0
2006-07-26 09:45:00,35.88,35.95,35.88,35.93,7300.0,28.6505,28.7064,28.6505,28.6905,7300.0
2006-07-26 09:50:00,35.93,35.98,35.92,35.96,8100.0,28.6905,28.7304,28.6825,28.7144,8100.0
2006-07-26 09:55:00,35.96,36.06,35.96,36.02,12800.0,28.7144,28.7943,28.7144,28.7623,12800.0
2006-07-26 10:00:00,36.02,36.02,35.94,35.97,10600.0,28.7623,28.7623,28.6984,28.7224,10600.0
2006-07-26 10:05:00,36.0,36.04,35.94,35.94,14600.0,28.7464,28.7783,28.6984,28.6984,14600.0
2006-07-26 10:10:00,35.94,35.97,35.81,35.94,17500.0,28.6984,28.7224,28.5946,28.6984,17500.0
2006-07-26 10:15:00,35.94,36.07,35.89,35.94,17500.0,28.6984,28.8022,28.6585,28.6984,17500.0
2006-07-26 10:20:00,35.92,35.97,35.92,35.97,14900.0,28.6825,28.7224,28.6825,28.7224,14900.0
2006-07-26 10:25:00,35.97,35.98,35.97,35.97,5500.0,28.7224,28.7304,28.7224,28.7224,5500.0
2006-07-26 10:30:00,35.96,35.96,35.88,35.96,16500.0,28.7144,28.7144,28.6505,28.7144,16500.0
2006-07-26 10:35:00,35.98,36.03,35.95,36.03,35200.0,28.7304,28.7703,28.7064,28.7703,35200.0
2006-07-26 10:40:00,36.03,36.03,35.96,36.0,21700.0,28.7703,28.7703,28.7144,28.7464,21700.0
2006-07-26 10:45:00,36.0,36.05,35.98,36.0,18000.0,28.7464,28.7863,28.7304,28.7464,18000.0
2006-07-26 10:50:00,36.0,36.05,36.0,36.04,7800.0,28.7464,28.7863,28.7464,28.7783,7800.0
2006-07-26 10:55:00,36.05,36.07,36.05,36.07,9300.0,28.7863,28.8022,28.7863,28.8022,9300.0
2006-07-26 11:00:00,36.06,36.16,36.06,36.15,21100.0,28.7943,28.8741,28.7943,28.8661,21100.0
2006-07-26 11:05:00,36.15,36.16,36.08,36.1,36900.0,28.8661,28.8741,28.8102,28.8262,36900.0
2006-07-26 11:10:00,36.1,36.12,36.1,36.1,4400.0,28.8262,28.8422,28.8262,28.8262,4400.0
2006-07-26 11:15:00,36.1,36.17,36.1,36.17,25300.0,28.8262,28.8821,28.8262,28.8821,25300.0
2006-07-26 11:20:00,36.16,36.17,36.11,36.11,2600.0,28.8741,28.8821,28.8342,28.8342,2600.0
2006-07-26 11:25:00,36.11,36.14,36.02,36.04,16700.0,28.8342,28.8581,28.7623,28.7783,16700.0
2006-07-26 11:30:00,36.03,36.03,35.97,36.01,48300.0,28.7703,28.7703,28.7224,28.7543,48300.0
2006-07-26 11:35:00,36.0,36.08,35.95,35.95,20200.0,28.7464,28.8102,28.7064,28.7064,20200.0
2006-07-26 11:40:00,35.95,35.95,35.69,35.74,25300.0,28.7064,28.7064,28.4988,28.5387,25300.0
2006-07-26 11:45:00,35.75,35.91,35.75,35.91,16800.0,28.5467,28.6745,28.5467,28.6745,16800.0
2006-07-26 11:50:00,35.93,35.97,35.89,35.89,10500.0,28.6905,28.7224,28.6585,28.6585,10500.0
2006-07-26 11:55:00,35.88,35.88,35.8,35.8,1600.0,28.6505,28.6505,28.5866,28.5866,1600.0
2006-07-26 12:00:00,35.82,35.82,35.79,35.81,5500.0,28.6026,28.6026,28.5787,28.5946,5500.0
2006-07-26 12:05:00,35.81,35.94,35.81,35.94,8100.0,28.5946,28.6984,28.5946,28.6984,8100.0
2006-07-26 12:10:00,35.93,35.98,35.93,35.98,5800.0,28.6905,28.7304,28.6905,28.7304,5800.0
2006-07-26 12:15:00,35.99,36.0,35.96,35.96,6900.0,28.7384,28.7464,28.7144,28.7144,6900.0
2006-07-26 12:20:00,35.95,35.96,35.88,35.89,8100.0,28.7064,28.7144,28.6505,28.6585,8100.0
2006-07-26 12:25:00,35.87,35.87,35.77,35.78,5800.0,28.6425,28.6425,28.5627,28.5707,5800.0
2006-07-26 12:30:00,35.81,35.85,35.81,35.84,10500.0,28.5946,28.6266,28.5946,28.6186,10500.0
2006-07-26 12:35:00,35.82,35.83,35.75,35.77,4300.0,28.6026,28.6106,28.5467,28.5627,4300.0
2006-07-26 12:40:00,35.77,35.89,35.77,35.85,14100.0,28.5627,28.6585,28.5627,28.6266,14100.0
2006-07-26 12:45:00,35.85,35.87,35.85,35.85,11200.0,28.6266,28.6425,28.6266,28.6266,11200.0
2006-07-26 12:50:00,35.86,35.86,35.82,35.83,2000.0,28.6346,28.6346,28.6026,28.6106,2000.0
2006-07-26 12:55:00,35.83,35.83,35.81,35.81,4200.0,28.6106,28.6106,28.5946,28.5946,4200.0
2006-07-26 13:00:00,35.81,35.82,35.8,35.82,1800.0,28.5946,28.6026,28.5866,28.6026,1800.0
2006-07-26 13:05:00,35.82,35.82,35.78,35.79,5400.0,28.6026,28.6026,28.5707,28.5787,5400.0
2006-07-26 13:10:00,35.79,35.8,35.78,35.78,4600.0,28.5787,28.5866,28.5707,28.5707,4600.0
2006-07-26 13:15:00,35.78,35.8,35.71,35.71,22000.0,28.5707,28.5866,28.5148,28.5148,22000.0
2006-07-26 13:20:00,35.74,35.74,35.63,35.64,12600.0,28.5387,28.5387,28.4509,28.4589,12600.0
2006-07-26 13:25:00,35.64,35.64,35.58,35.59,4300.0,28.4589,28.4589,28.411,28.419,4300.0
2006-07-26 13:30:00,35.58,35.6,35.54,35.54,16600.0,28.411,28.4269,28.379,28.379,16600.0
2006-07-26 13:35:00,35.52,35.55,35.51,35.54,21300.0,28.3631,28.387,28.3551,28.379,21300.0
2006-07-26 13:40:00,35.55,35.55,35.44,35.44,17200.0,28.387,28.387,28.2992,28.2992,17200.0
2006-07-26 13:45:00,35.45,35.78,35.4,35.77,32900.0,28.3072,28.5707,28.2672,28.5627,32900.0
2006-07-26 13:50:00,35.77,35.94,35.76,35.9,69500.0,28.5627,28.6984,28.5547,28.6665,69500.0
2006-07-26 13:55:00,35.86,35.91,35.75,35.75,8700.0,28.6346,28.6745,28.5467,28.5467,8700.0
2006-07-26 14:00:00,35.75,35.75,35.64,35.64,7900.0,28.5467,28.5467,28.4589,28.4589,7900.0
2006-07-26 14:05:00,35.65,35.9,35.64,35.9,31600.0,28.4669,28.6665,28.4589,28.6665,31600.0
2006-07-26 14:10:00,35.93,35.93,35.84,35.88,7600.0,28.6905,28.6905,28.6186,28.6505,7600.0
2006-07-26 14:15:00,35.87,35.87,35.82,35.87,18000.0,28.6425,28.6425,28.6026,28.6425,18000.0
2006-07-26 14:20:00,35.86,35.86,35.79,35.82,34200.0,28.6346,28.6346,28.5787,28.6026,34200.0
2006-07-26 14:25:00,35.81,35.82,35.65,35.7,24600.0,28.5946,28.6026,28.4669,28.5068,24600.0
2006-07-26 14:30:00,35.71,35.71,35.64,35.64,18300.0,28.5148,28.5148,28.4589,28.4589,18300.0
2006-07-26 14:35:00,35.65,35.71,35.61,35.68,12900.0,28.4669,28.5148,28.4349,28.4908,12900.0
2006-07-26 14:40:00,35.67,35.74,35.64,35.72,13700.0,28.4828,28.5387,28.4589,28.5228,13700.0
2006-07-26 14:45:00,35.74,35.74,35.62,35.65,9100.0,28.5387,28.5387,28.4429,28.4669,9100.0
2006-07-26 14:50:00,35.63,35.63,35.6,35.62,20900.0,28.4509,28.4509,28.4269,28.4429,20900.0
2006-07-26 14:55:00,35.62,35.8,35.62,35.73,35400.0,28.4429,28.5866,28.4429,28.5308,35400.0
2006-07-26 15:00:00,35.74,35.74,35.64,35.64,5800.0,28.5387,28.5387,28.4589,28.4589,5800.0
2006-07-26 15:05:00,35.65,35.74,35.65,35.69,37100.0,28.4669,28.5387,28.4669,28.4988,37100.0
2006-07-26 15:10:00,35.69,35.82,35.69,35.79,22800.0,28.4988,28.6026,28.4988,28.5787,22800.0
2006-07-26 15:15:00,35.83,35.84,35.78,35.8,23200.0,28.6106,28.6186,28.5707,28.5866,23200.0
2006-07-26 15:20:00,35.8,35.85,35.8,35.83,26200.0,28.5866,28.6266,28.5866,28.6106,26200.0
2006-07-26 15:25:00,35.83,35.86,35.81,35.85,26600.0,28.6106,28.6346,28.5946,28.6266,26600.0
2006-07-26 15:30:00,35.85,35.9,35.84,35.87,34300.0,28.6266,28.6665,28.6186,28.6425,34300.0
2006-07-26 15:35:00,35.9,35.94,35.86,35.87,29000.0,28.6665,28.6984,28.6346,28.6425,29000.0
2006-07-26 15:40:00,35.88,35.88,35.86,35.86,27600.0,28.6505,28.6505,28.6346,28.6346,27600.0
2006-07-26 15:45:00,35.86,35.88,35.86,35.87,35900.0,28.6346,28.6505,28.6346,28.6425,35900.0
2006-07-26 15:50:00,35.87,36.0,35.87,36.0,105700.0,28.6425,28.7464,28.6425,28.7464,105700.0
2006-07-26 15:55:00,36.0,36.11,36.0,36.08,60800.0,28.7464,28.8342,28.7464,28.8102,60800.0
2006-07-27 09:30:00,35.4,35.41,35.2,35.31,22800.0,28.2672,28.2752,28.1075,28.1954,22800.0
2006-07-27 09:35:00,35.3,35.37,35.07,35.16,68400.0,28.1874,28.2433,28.0037,28.0756,68400.0
2006-07-27 09:40:00,35.16,35.26,35.04,35.05,37900.0,28.0756,28.1555,27.9798,27.9878,37900.0
2006-07-27 09:45:00,35.03,35.04,34.78,34.78,128300.0,27.9718,27.9798,27.7722,27.7722,128300.0
2006-07-27 09:50:00,34.79,34.79,34.55,34.65,118400.0,27.7802,27.7802,27.5885,27.6684,118400.0
2006-07-27 09:55:00,34.63,34.94,34.63,34.85,32900.0,27.6524,27.8999,27.6524,27.8281,32900.0
2006-07-27 10:00:00,34.8,34.8,34.64,34.76,78500.0,27.7881,27.7881,27.6604,27.7562,78500.0
2006-07-27 10:05:00,34.76,34.84,34.69,34.79,30400.0,27.7562,27.8201,27.7003,27.7802,30400.0
2006-07-27 10:10:00,34.76,34.8,34.74,34.77,21200.0,27.7562,27.7881,27.7402,27.7642,21200.0
2006-07-27 10:15:00,34.77,34.85,34.76,34.77,74300.0,27.7642,27.8281,27.7562,27.7642,74300.0
2006-07-27 10:20:00,34.78,34.78,34.6,34.61,30800.0,27.7722,27.7722,27.6284,27.6364,30800.0
2006-07-27 10:25:00,34.61,34.86,34.57,34.6,53900.0,27.6364,27.836,27.6045,27.6284,53900.0
2006-07-27 10:30:00,34.59,34.59,34.33,34.34,158200.0,27.6205,27.6205,27.4128,27.4208,158200.0
2006-07-27 10:35:00,34.33,34.34,34.25,34.26,72300.0,27.4128,27.4208,27.349,27.3569,72300.0
2006-07-27 10:40:00,34.26,34.46,34.25,34.34,70800.0,27.3569,27.5166,27.349,27.4208,70800.0
2006-07-27 10:45:00,34.32,34.52,34.28,34.49,29200.0,27.4049,27.5646,27.3729,27.5406,29200.0
2006-07-27 10:50:00,34.49,34.51,34.35,34.44,44200.0,27.5406,27.5566,27.4288,27.5007,44200.0
2006-07-27 10:55:00,34.44,34.76,34.44,34.74,58700.0,27.5007,27.7562,27.5007,27.7402,58700.0
2006-07-27 11:00:00,34.73,34.74,34.4,34.48,74700.0,27.7322,27.7402,27.4687,27.5326,74700.0
2006-07-27 11:05:00,34.51,34.66,34.51,34.64,53500.0,27.5566,27.6763,27.5566,27.6604,53500.0
2006-07-27 11:10:00,34.64,34.72,34.6,34.67,54000.0,27.6604,27.7243,27.6284,27.6843,54000.0
2006-07-27 11:15:00,34.67,34.67,34.6,34.61,23200.0,27.6843,27.6843,27.6284,27.6364,23200.0
2006-07-27 11:20:00,34.6,34.7,34.59,34.69,25500.0,27.6284,27.7083,27.6205,27.7003,25500.0
2006-07-27 11:25:00,34.69,35.31,34.69,35.31,58900.0,27.7003,28.1954,27.7003,28.1954,58900.0
2006-07-27 11:30:00,35.36,35.41,35.16,35.17,46900.0,28.2353,28.2752,28.0756,28.0836,46900.0
2006-07-27 11:35:00,35.17,35.18,34.99,34.99,18200.0,28.0836,28.0916,27.9399,27.9399,18200.0
2006-07-27 11:40:00,35.0,35.0,34.85,34.85,10300.0,27.9478,27.9478,27.8281,27.8281,10300.0
2006-07-27 11:45:00,34.85,34.9,34.8,34.87,18700.0,27.8281,27.868,27.7881,27.844,18700.0
2006-07-27 11:50:00,34.87,34.89,34.83,34.83,4100.0,27.844,27.86,27.8121,27.8121,4100.0
2006-07-27 11:55:00,34.84,34.93,34.73,34.91,19800.0,27.8201,27.8919,27.7322,27.876,19800.0
2006-07-27 12:00:00,34.94,34.94,34.9,34.91,11600.0,27.8999,27.8999,27.868,27.876,11600.0
2006-07-27 12:05:00,34.91,34.91,34.88,34.88,900.0,27.876,27.876,27.852,27.852,900.0
2006-07-27 12:10:00,34.88,34.89,34.84,34.85,8200.0,27.852,27.86,27.8201,27.8281,8200.0
2006-07-27 12:15:00,34.83,34.84,34.83,34.83,2300.0,27.8121,27.8201,27.8121,27.8121,2300.0
2006-07-27 12:20:00,34.83,34.84,34.83,34.84,5400.0,27.8121,27.8201,27.8121,27.8201,5400.0
2006-07-27 12:25:00,34.84,34.84,34.83,34.84,2600.0,27.8201,27.8201,27.8121,27.8201,2600.0
2006-07-27 12:30:00,34.83,34.88,34.83,34.83,18300.0,27.8121,27.852,27.8121,27.8121,18300.0
2006-07-27 12:35:00,34.83,34.84,34.83,34.84,5000.0,27.8121,27.8201,27.8121,27.8201,5000.0
2006-07-27 12:40:00,34.84,34.87,34.81,34.82,544200.0,27.8201,27.844,27.7961,27.8041,544200.0
2006-07-27 12:45:00,34.82,34.84,34.81,34.82,13800.0,27.8041,27.8201,27.7961,27.8041,13800.0
2006-07-27 12:50:00,34.81,34.84,34.8,34.83,61400.0,27.7961,27.8201,27.7881,27.8121,61400.0
2006-07-27 12:55:00,34.83,34.83,34.71,34.76,34200.0,27.8121,27.8121,27.7163,27.7562,34200.0
2006-07-27 13:00:00,34.77,34.81,34.77,34.81,15600.0,27.7642,27.7961,27.7642,27.7961,15600.0
2006-07-27 13:05:00,34.8,34.8,34.77,34.79,17800.0,27.7881,27.7881,27.7642,27.7802,17800.0
2006-07-27 13:10:00,34.79,34.81,34.79,34.8,13900.0,27.7802,27.7961,27.7802,27.7881,13900.0
2006-07-27 13:15:00,34.79,34.83,34.78,34.83,10500.0,27.7802,27.8121,27.7722,27.8121,10500.0
2006-07-27 13:20:00,34.82,34.83,34.82,34.83,7500.0,27.8041,27.8121,27.8041,27.8121,7500.0
2006-07-27 13:25:00,34.82,34.84,34.82,34.84,17700.0,27.8041,27.8201,27.8041,27.8201,17700.0
2006-07-27 13:30:00,34.82,34.83,34.75,34.76,91100.0,27.8041,27.8121,27.7482,27.7562,91100.0
2006-07-27 13:35:00,34.76,34.76,34.73,34.74,269700.0,27.7562,27.7562,27.7322,27.7402,269700.0
2006-07-27 13:40:00,34.73,34.74,34.63,34.71,86400.0,27.7322,27.7402,27.6524,27.7163,86400.0
2006-07-27 13:45:00,34.71,34.74,34.67,34.69,45100.0,27.7163,27.7402,27.6843,27.7003,45100.0
2006-07-27 13:50:00,34.7,34.73,34.67,34.72,124300.0,27.7083,27.7322,27.6843,27.7243,124300.0
2006-07-27 13:55:00,34.72,34.73,34.7,34.71,15200.0,27.7243,27.7322,27.7083,27.7163,15200.0
2006-07-27 14:00:00,34.7,34.77,34.7,34.73,29700.0,27.7083,27.7642,27.7083,27.7322,29700.0
2006-07-27 14:05:00,34.72,34.72,34.71,34.72,10700.0,27.7243,27.7243,27.7163,27.7243,10700.0
2006-07-27 14:10:00,34.72,34.8,34.71,34.8,40900.0,27.7243,27.7881,27.7163,27.7881,40900.0
2006-07-27 14:15:00,34.79,34.84,34.78,34.82,22800.0,27.7802,27.8201,27.7722,27.8041,22800.0
2006-07-27 14:20:00,34.82,34.83,34.81,34.83,8300.0,27.8041,27.8121,27.7961,27.8121,8300.0
2006-07-27 14:25:00,34.83,34.87,34.82,34.85,30800.0,27.8121,27.844,27.8041,27.8281,30800.0
2006-07-27 14:30:00,34.85,34.85,34.73,34.76,250500.0,27.8281,27.8281,27.7322,27.7562,250500.0
2006-07-27 14:35:00,34.77,34.79,34.72,34.76,31400.0,27.7642,27.7802,27.7243,27.7562,31400.0
2006-07-27 14:40:00,34.77,34.83,34.73,34.78,60100.0,27.7642,27.8121,27.7322,27.7722,60100.0
2006-07-27 14:45:00,34.78,34.84,34.75,34.78,58700.0,27.7722,27.8201,27.7482,27.7722,58700.0
2006-07-27 14:50:00,34.77,34.81,34.75,34.76,32600.0,27.7642,27.7961,27.7482,27.7562,32600.0
2006-07-27 14:55:00,34.76,34.77,34.74,34.76,18200.0,27.7562,27.7642,27.7402,27.7562,18200.0
2006-07-27 15:00:00,34.76,34.78,34.75,34.75,37900.0,27.7562,27.7722,27.7482,27.7482,37900.0
2006-07-27 15:05:00,34.76,34.76,34.67,34.72,72000.0,27.7562,27.7562,27.6843,27.7243,72000.0
2006-07-27 15:10:00,34.73,34.78,34.65,34.77,27600.0,27.7322,27.7722,27.6684,27.7642,27600.0
2006-07-27 15:15:00,34.75,34.85,34.75,34.76,35000.0,27.7482,27.8281,27.7482,27.7562,35000.0
2006-07-27 15:20:00,34.76,34.84,34.76,34.81,23800.0,27.7562,27.8201,27.7562,27.7961,23800.0
2006-07-27 15:25:00,34.81,34.81,34.65,34.69,57300.0,27.7961,27.7961,27.6684,27.7003,57300.0
2006-07-27 15:30:00,34.69,34.82,34.69,34.75,258900.0,27.7003,27.8041,27.7003,27.7482,258900.0
2006-07-27 15:35:00,34.74,34.86,34.74,34.84,30700.0,27.7402,27.836,27.7402,27.8201,30700.0
2006-07-27 15:40:00,34.83,34.84,34.81,34.81,30500.0,27.8121,27.8201,27.7961,27.7961,30500.0
2006-07-27 15:45:00,34.82,34.87,34.8,34.86,43300.0,27.8041,27.844,27.7881,27.836,43300.0
2006-07-27 15:50:00,34.86,34.87,34.74,34.75,50400.0,27.836,27.844,27.7402,27.7482,50400.0
2006-07-27 15:55:00,34.75,34.82,34.7,34.81,80600.0,27.7482,27.8041,27.7083,27.7961,80600.0
2006-07-28 09:30:00,35.05,35.07,35.04,35.04,19600.0,27.9878,28.0037,27.9798,27.9798,19600.0
2006-07-28 09:35:00,35.06,35.07,34.98,34.99,21400.0,27.9958,28.0037,27.9319,27.9399,21400.0
2006-07-28 09:40:00,34.93,34.94,34.82,34.92,30700.0,27.8919,27.8999,27.8041,27.884,30700.0
2006-07-28 09:45:00,34.92,35.03,34.92,34.96,21800.0,27.884,27.9718,27.884,27.9159,21800.0
2006-07-28 09:50:00,34.96,35.01,34.96,34.98,13800.0,27.9159,27.9558,27.9159,27.9319,13800.0
2006-07-28 09:55:00,34.98,34.99,34.97,34.99,17900.0,27.9319,27.9399,27.9239,27.9399,17900.0
2006-07-28 10:00:00,34.99,34.99,34.97,34.98,2100.0,27.9399,27.9399,27.9239,27.9319,2100.0
2006-07-28 10:05:00,34.98,34.98,34.94,34.95,3200.0,27.9319,27.9319,27.8999,27.9079,3200.0
2006-07-28 10:10:00,34.95,34.95,34.88,34.89,6900.0,27.9079,27.9079,27.852,27.86,6900.0
2006-07-28 10:15:00,34.89,34.89,34.75,34.75,49700.0,27.86,27.86,27.7482,27.7482,49700.0
2006-07-28 10:20:00,34.75,34.79,34.67,34.67,24400.0,27.7482,27.7802,27.6843,27.6843,24400.0
2006-07-28 10:25:00,34.71,34.75,34.62,34.62,11000.0,27.7163,27.7482,27.6444,27.6444,11000.0
2006-07-28 10:30:00,34.63,34.64,34.56,34.56,6000.0,27.6524,27.6604,27.5965,27.5965,6000.0
2006-07-28 10:35:00,34.57,34.6,34.35,34.35,82500.0,27.6045,27.6284,27.4288,27.4288,82500.0
2006-07-28 10:40:00,34.36,34.38,34.3,34.31,57400.0,27.4368,27.4528,27.3889,27.3969,57400.0
2006-07-28 10:45:00,34.3,34.31,34.25,34.29,60400.0,27.3889,27.3969,27.349,27.3809,60400.0
2006-07-28 10:50:00,34.3,34.4,34.3,34.31,14400.0,27.3889,27.4687,27.3889,27.3969,14400.0
2006-07-28 10:55:00,34.29,34.36,34.28,34.28,29100.0,27.3809,27.4368,27.3729,27.3729,29100.0
2006-07-28 11:00:00,34.29,34.3,34.28,34.3,21300.0,27.3809,27.3889,27.3729,27.3889,21300.0
2006-07-28 11:05:00,34.31,34.39,34.31,34.36,10700.0,27.3969,27.4607,27.3969,27.4368,10700.0
2006-07-28 11:10:00,34.37,34.47,34.37,34.47,25900.0,27.4448,27.5246,27.4448,27.5246,25900.0
2006-07-28 11:15:00,34.42,34.55,34.4,34.55,33100.0,27.4847,27.5885,27.4687,27.5885,33100.0
2006-07-28 11:20:00,34.55,34.64,34.55,34.59,23900.0,27.5885,27.6604,27.5885,27.6205,23900.0
2006-07-28 11:25:00,34.59,34.73,34.59,34.73,17100.0,27.6205,27.7322,27.6205,27.7322,17100.0
2006-07-28 11:30:00,34.73,34.74,34.66,34.67,14500.0,27.7322,27.7402,27.6763,27.6843,14500.0
2006-07-28 11:35:00,34.67,34.69,34.65,34.69,13500.0,27.6843,27.7003,27.6684,27.7003,13500.0
2006-07-28 11:40:00,34.69,34.69,34.63,34.65,13400.0,27.7003,27.7003,27.6524,27.6684,13400.0
2006-07-28 11:45:00,34.67,34.67,34.64,34.64,4600.0,27.6843,27.6843,27.6604,27.6604,4600.0
2006-07-28 11:50:00,34.65,34.65,34.57,34.58,15100.0,27.6684,27.6684,27.6045,27.6125,15100.0
2006-07-28 11:55:00,34.59,34.63,34.59,34.61,7600.0,27.6205,27.6524,27.6205,27.6364,7600.0
2006-07-28 12:00:00,34.61,34.63,34.6,34.63,8100.0,27.6364,27.6524,27.6284,27.6524,8100.0
2006-07-28 12:05:00,34.63,34.63,34.6,34.61,9200.0,27.6524,27.6524,27.6284,27.6364,9200.0
2006-07-28 12:10:00,34.61,34.63,34.6,34.63,7800.0,27.6364,27.6524,27.6284,27.6524,7800.0
2006-07-28 12:15:00,34.63,34.63,34.59,34.62,6300.0,27.6524,27.6524,27.6205,27.6444,6300.0
2006-07-28 12:20:00,34.62,34.64,34.62,34.64,5100.0,27.6444,27.6604,27.6444,27.6604,5100.0
2006-07-28 12:25:00,34.64,34.73,34.62,34.73,21800.0,27.6604,27.7322,27.6444,27.7322,21800.0
2006-07-28 12:30:00,34.73,34.75,34.73,34.75,4000.0,27.7322,27.7482,27.7322,27.7482,4000.0
2006-07-28 12:35:00,34.74,34.75,34.73,34.74,2100.0,27.7402,27.7482,27.7322,27.7402,2100.0
2006-07-28 12:40:00,34.73,34.73,34.69,34.7,4300.0,27.7322,27.7322,27.7003,27.7083,4300.0
2006-07-28 12:45:00,34.7,34.7,34.68,34.68,1000.0,27.7083,27.7083,27.6923,27.6923,1000.0
2006-07-28 12:50:00,34.68,34.69,34.68,34.69,6700.0,27.6923,27.7003,27.6923,27.7003,6700.0
2006-07-28 12:55:00,34.69,34.71,34.68,34.71,5700.0,27.7003,27.7163,27.6923,27.7163,5700.0
2006-07-28 13:00:00,34.69,34.69,34.67,34.68,11800.0,27.7003,27.7003,27.6843,27.6923,11800.0
2006-07-28 13:05:00,34.68,34.68,34.65,34.67,9900.0,27.6923,27.6923,27.6684,27.6843,9900.0
2006-07-28 13:10:00,34.67,34.67,34.62,34.63,2300.0,27.6843,27.6843,27.6444,27.6524,2300.0
2006-07-28 13:15:00,34.62,34.65,34.61,34.65,18600.0,27.6444,27.6684,27.6364,27.6684,18600.0
2006-07-28 13:20:00,34.65,34.83,34.65,34.82,27700.0,27.6684,27.8121,27.6684,27.8041,27700.0
2006-07-28 13:25:00,34.82,34.83,34.78,34.8,8800.0,27.8041,27.8121,27.7722,27.7881,8800.0
2006-07-28 13:30:00,34.81,34.82,34.81,34.81,1300.0,27.7961,27.8041,27.7961,27.7961,1300.0
2006-07-28 13:35:00,34.8,34.8,34.73,34.73,8600.0,27.7881,27.7881,27.7322,27.7322,8600.0
2006-07-28 13:40:00,34.72,34.73,34.68,34.7,10800.0,27.7243,27.7322,27.6923,27.7083,10800.0
2006-07-28 13:45:00,34.7,34.7,34.68,34.69,5500.0,27.7083,27.7083,27.6923,27.7003,5500.0
2006-07-28 13:50:00,34.67,34.69,34.66,34.68,2600.0,27.6843,27.7003,27.6763,27.6923,2600.0
2006-07-28 13:55:00,34.68,34.68,34.66,34.67,53500.0,27.6923,27.6923,27.6763,27.6843,53500.0
2006-07-28 14:00:00,34.67,34.67,34.65,34.66,3200.0,27.6843,27.6843,27.6684,27.6763,3200.0
2006-07-28 14:05:00,34.66,34.66,34.61,34.62,14800.0,27.6763,27.6763,27.6364,27.6444,14800.0
2006-07-28 14:10:00,34.62,34.62,34.6,34.61,3300.0,27.6444,27.6444,27.6284,27.6364,3300.0
2006-07-28 14:15:00,34.59,34.62,34.58,34.61,53800.0,27.6205,27.6444,27.6125,27.6364,53800.0
2006-07-28 14:20:00,34.6,34.61,34.59,34.61,9900.0,27.6284,27.6364,27.6205,27.6364,9900.0
2006-07-28 14:25:00,34.61,34.61,34.58,34.6,4400.0,27.6364,27.6364,27.6125,27.6284,4400.0
2006-07-28 14:30:00,34.6,34.6,34.5,34.5,7200.0,27.6284,27.6284,27.5486,27.5486,7200.0
2006-07-28 14:35:00,34.5,34.51,34.5,34.51,32600.0,27.5486,27.5566,27.5486,27.5566,32600.0
2006-07-28 14:40:00,34.5,34.5,34.44,34.46,27500.0,27.5486,27.5486,27.5007,27.5166,27500.0
2006-07-28 14:45:00,34.45,34.46,34.42,34.43,32900.0,27.5087,27.5166,27.4847,27.4927,32900.0
2006-07-28 14:50:00,34.43,34.43,34.37,34.41,14400.0,27.4927,27.4927,27.4448,27.4767,14400.0
2006-07-28 14:55:00,34.41,34.47,34.37,34.42,39600.0,27.4767,27.5246,27.4448,27.4847,39600.0
2006-07-28 15:00:00,34.42,34.46,34.37,34.37,28500.0,27.4847,27.5166,27.4448,27.4448,28500.0
2006-07-28 15:05:00,34.39,34.39,34.35,34.36,10400.0,27.4607,27.4607,27.4288,27.4368,10400.0
2006-07-28 15:10:00,34.36,34.43,34.32,34.43,34800.0,27.4368,27.4927,27.4049,27.4927,34800.0
2006-07-28 15:15:00,34.43,34.43,34.35,34.35,5400.0,27.4927,27.4927,27.4288,27.4288,5400.0
2006-07-28 15:20:00,34.34,34.4,34.34,34.37,279100.0,27.4208,27.4687,27.4208,27.4448,279100.0
2006-07-28 15:25:00,34.38,34.45,34.37,34.43,15300.0,27.4528,27.5087,27.4448,27.4927,15300.0
2006-07-28 15:30:00,34.43,34.43,34.41,34.43,17900.0,27.4927,27.4927,27.4767,27.4927,17900.0
2006-07-28 15:35:00,34.43,34.45,34.4,34.4,23200.0,27.4927,27.5087,27.4687,27.4687,23200.0
2006-07-28 15:40:00,34.41,34.46,34.41,34.46,24600.0,27.4767,27.5166,27.4767,27.5166,24600.0
2006-07-28 15:45:00,34.47,34.51,34.43,34.43,27800.0,27.5246,27.5566,27.4927,27.4927,27800.0
2006-07-28 15:50:00,34.46,34.49,34.41,34.49,33700.0,27.5166,27.5406,27.4767,27.5406,33700.0
2006-07-28 15:55:00,34.48,34.56,34.48,34.56,55000.0,27.5326,27.5965,27.5326,27.5965,55000.0
2006-07-31 09:30:00,34.57,34.57,34.48,34.5,16900.0,27.6045,27.6045,27.5326,27.5486,16900.0
2006-07-31 09:35:00,34.46,34.46,34.35,34.35,27800.0,27.5166,27.5166,27.4288,27.4288,27800.0
2006-07-31 09:40:00,34.34,34.34,34.2,34.29,29900.0,27.4208,27.4208,27.309,27.3809,29900.0
2006-07-31 09:45:00,34.29,34.3,34.28,34.3,2800.0,27.3809,27.3889,27.3729,27.3889,2800.0
2006-07-31 09:50:00,34.3,34.47,34.3,34.38,10100.0,27.3889,27.5246,27.3889,27.4528,10100.0
2006-07-31 09:55:00,34.38,34.39,34.31,34.35,9700.0,27.4528,27.4607,27.3969,27.4288,9700.0
2006-07-31 10:00:00,34.34,34.4,34.33,34.4,11400.0,27.4208,27.4687,27.4128,27.4687,11400.0
2006-07-31 10:05:00,34.38,34.41,34.36,34.37,29900.0,27.4528,27.4767,27.4368,27.4448,29900.0
2006-07-31 10:10:00,34.37,34.37,34.35,34.37,5200.0,27.4448,27.4448,27.4288,27.4448,5200.0
2006-07-31 10:15:00,34.37,34.37,34.35,34.36,15600.0,27.4448,27.4448,27.4288,27.4368,15600.0
2006-07-31 10:20:00,34.37,34.42,34.36,34.39,18000.0,27.4448,27.4847,27.4368,27.4607,18000.0
2006-07-31 10:25:00,34.39,34.4,34.35,34.35,8800.0,27.4607,27.4687,27.4288,27.4288,8800.0
2006-07-31 10:30:00,34.35,34.35,34.32,34.33,4400.0,27.4288,27.4288,27.4049,27.4128,4400.0
2006-07-31 10:35:00,34.33,34.33,34.31,34.32,3900.0,27.4128,27.4128,27.3969,27.4049,3900.0
2006-07-31 10:40:00,34.32,34.32,34.3,34.31,2300.0,27.4049,27.4049,27.3889,27.3969,2300.0
2006-07-31 10:45:00,34.31,34.32,34.31,34.31,1300.0,27.3969,27.4049,27.3969,27.3969,1300.0
2006-07-31 10:50:00,34.32,34.34,34.31,34.34,4700.0,27.4049,27.4208,27.3969,27.4208,4700.0
2006-07-31 10:55:00,34.34,34.35,34.33,34.34,2300.0,27.4208,27.4288,27.4128,27.4208,2300.0
2006-07-31 11:00:00,34.34,34.35,34.33,34.35,1000.0,27.4208,27.4288,27.4128,27.4288,1000.0
2006-07-31 11:05:00,34.34,34.35,34.31,34.31,2100.0,27.4208,27.4288,27.3969,27.3969,2100.0
2006-07-31 11:10:00,34.31,34.32,34.31,34.31,6900.0,27.3969,27.4049,27.3969,27.3969,6900.0
2006-07-31 11:15:00,34.31,34.33,34.31,34.31,7000.0,27.3969,27.4128,27.3969,27.3969,7000.0
2006-07-31 11:20:00,34.31,34.32,34.31,34.31,8900.0,27.3969,27.4049,27.3969,27.3969,8900.0
2006-07-31 11:25:00,34.32,34.33,34.31,34.32,9700.0,27.4049,27.4128,27.3969,27.4049,9700.0
2006-07-31 11:30:00,34.33,34.33,34.32,34.33,2200.0,27.4128,27.4128,27.4049,27.4128,2200.0
2006-07-31 11:35:00,34.34,34.34,34.33,34.33,8300.0,27.4208,27.4208,27.4128,27.4128,8300.0
2006-07-31 11:40:00,34.33,34.35,34.31,34.35,11300.0,27.4128,27.4288,27.3969,27.4288,11300.0
2006-07-31 11:45:00,34.33,34.34,34.33,34.34,3400.0,27.4128,27.4208,27.4128,27.4208,3400.0
2006-07-31 11:50:00,34.34,34.36,34.33,34.33,3300.0,27.4208,27.4368,27.4128,27.4128,3300.0
2006-07-31 11:55:00,34.33,34.34,34.3,34.34,8600.0,27.4128,27.4208,27.3889,27.4208,8600.0
2006-07-31 12:00:00,34.32,34.35,34.28,34.35,14200.0,27.4049,27.4288,27.3729,27.4288,14200.0
2006-07-31 12:05:00,34.35,34.36,34.33,34.36,6700.0,27.4288,27.4368,27.4128,27.4368,6700.0
2006-07-31 12:10:00,34.36,34.38,34.35,34.36,15900.0,27.4368,27.4528,27.4288,27.4368,15900.0
2006-07-31 12:15:00,34.36,34.37,34.34,34.35,13000.0,27.4368,27.4448,27.4208,27.4288,13000.0
2006-07-31 12:20:00,34.35,34.36,34.34,34.35,17100.0,27.4288,27.4368,27.4208,27.4288,17100.0
2006-07-31 12:25:00,34.35,34.35,34.33,34.33,53900.0,27.4288,27.4288,27.4128,27.4128,53900.0
2006-07-31 12:30:00,34.33,34.34,34.3,34.3,4100.0,27.4128,27.4208,27.3889,27.3889,4100.0
2006-07-31 12:35:00,34.3,34.31,34.27,34.27,50600.0,27.3889,27.3969,27.3649,27.3649,50600.0
2006-07-31 12:40:00,34.27,34.28,34.27,34.27,2400.0,27.3649,27.3729,27.3649,27.3649,2400.0
2006-07-31 12:45:00,34.28,34.29,34.27,34.27,19900.0,27.3729,27.3809,27.3649,27.3649,19900.0
2006-07-31 12:50:00,34.27,34.27,34.25,34.25,10100.0,27.3649,27.3649,27.349,27.349,10100.0
2006-07-31 12:55:00,34.25,34.29,34.24,34.27,46500.0,27.349,27.3809,27.341,27.3649,46500.0
2006-07-31 13:00:00,34.26,34.26,34.2,34.21,67400.0,27.3569,27.3569,27.309,27.317,67400.0
2006-07-31 13:05:00,34.21,34.22,34.15,34.15,42400.0,27.317,27.325,27.2691,27.2691,42400.0
2006-07-31 13:10:00,34.16,34.2,34.15,34.19,13300.0,27.2771,27.309,27.2691,27.301,13300.0
2006-07-31 13:15:00,34.2,34.23,34.19,34.23,105900.0,27.309,27.333,27.301,27.333,105900.0
2006-07-31 13:20:00,34.23,34.25,34.23,34.25,5000.0,27.333,27.349,27.333,27.349,5000.0
2006-07-31 13:25:00,34.25,34.25,34.2,34.21,11600.0,27.349,27.349,27.309,27.317,11600.0
2006-07-31 13:30:00,34.2,34.21,34.19,34.19,8100.0,27.309,27.317,27.301,27.301,8100.0
2006-07-31 13:35:00,34.19,34.2,34.19,34.2,5300.0,27.301,27.309,27.301,27.309,5300.0
2006-07-31 13:40:00,34.2,34.24,34.2,34.24,6100.0,27.309,27.341,27.309,27.341,6100.0
2006-07-31 13:45:00,34.24,34.24,34.16,34.23,24700.0,27.341,27.341,27.2771,27.333,24700.0
2006-07-31 13:50:00,34.23,34.27,34.2,34.2,14300.0,27.333,27.3649,27.309,27.309,14300.0
2006-07-31 13:55:00,34.2,34.28,34.19,34.28,13100.0,27.309,27.3729,27.301,27.3729,13100.0
2006-07-31 14:00:00,34.26,34.26,34.21,34.25,39700.0,27.3569,27.3569,27.317,27.349,39700.0
2006-07-31 14:05:00,34.25,34.27,34.25,34.26,8000.0,27.349,27.3649,27.349,27.3569,8000.0
2006-07-31 14:10:00,34.24,34.29,34.24,34.29,8400.0,27.341,27.3809,27.341,27.3809,8400.0
2006-07-31 14:15:00,34.29,34.32,34.29,34.32,11500.0,27.3809,27.4049,27.3809,27.4049,11500.0
2006-07-31 14:20:00,34.32,34.33,34.31,34.32,6700.0,27.4049,27.4128,27.3969,27.4049,6700.0
2006-07-31 14:25:00,34.33,34.33,34.31,34.32,12800.0,27.4128,27.4128,27.3969,27.4049,12800.0
2006-07-31 14:30:00,34.31,34.33,34.3,34.3,52400.0,27.3969,27.4128,27.3889,27.3889,52400.0
2006-07-31 14:35:00,34.3,34.31,34.29,34.3,20000.0,27.3889,27.3969,27.3809,27.3889,20000.0
2006-07-31 14:40:00,34.3,34.3,34.28,34.28,44000.0,27.3889,27.3889,27.3729,27.3729,44000.0
2006-07-31 14:45:00,34.28,34.29,34.27,34.29,8900.0,27.3729,27.3809,27.3649,27.3809,8900.0
2006-07-31 14:50:00,34.29,34.3,34.28,34.28,66800.0,27.3809,27.3889,27.3729,27.3729,66800.0
2006-07-31 14:55:00,34.28,34.28,34.22,34.24,36300.0,27.3729,27.3729,27.325,27.341,36300.0
2006-07-31 15:00:00,34.24,34.24,34.22,34.24,13100.0,27.341,27.341,27.325,27.341,13100.0
2006-07-31 15:05:00,34.24,34.24,34.2,34.21,15800.0,27.341,27.341,27.309,27.317,15800.0
2006-07-31 15:10:00,34.2,34.2,34.13,34.13,19300.0,27.309,27.309,27.2531,27.2531,19300.0
2006-07-31 15:15:00,34.13,34.13,34.06,34.06,18800.0,27.2531,27.2531,27.1972,27.1972,18800.0
2006-07-31 15:20:00,34.06,34.07,34.05,34.06,34400.0,27.1972,27.2052,27.1893,27.1972,34400.0
2006-07-31 15:25:00,34.06,34.06,34.05,34.06,15600.0,27.1972,27.1972,27.1893,27.1972,15600.0
2006-07-31 15:30:00,34.06,34.06,34.03,34.04,27600.0,27.1972,27.1972,27.1733,27.1813,27600.0
2006-07-31 15:35:00,34.04,34.04,34.02,34.03,28500.0,27.1813,27.1813,27.1653,27.1733,28500.0
2006-07-31 15:40:00,34.03,34.03,34.02,34.02,14800.0,27.1733,27.1733,27.1653,27.1653,14800.0
2006-07-31 15:45:00,34.02,34.03,33.98,33.98,112000.0,27.1653,27.1733,27.1334,27.1334,112000.0
2006-07-31 15:50:00,33.98,33.99,33.89,33.9,91700.0,27.1334,27.1413,27.0615,27.0695,91700.0
2006-07-31 15:55:00,33.9,33.9,33.88,33.89,85600.0,27.0695,27.0695,27.0535,27.0615,85600.0
2006-08-01 09:30:00,33.9,33.9,33.84,33.84,32600.0,27.0695,27.0695,27.0216,27.0216,32600.0
2006-08-01 09:35:00,33.85,33.85,33.67,33.68,77100.0,27.0296,27.0296,26.8858,26.8938,77100.0
2006-08-01 09:40:00,33.67,33.68,33.65,33.67,21800.0,26.8858,26.8938,26.8699,26.8858,21800.0
2006-08-01 09:45:00,33.68,33.72,33.66,33.72,54200.0,26.8938,26.9257,26.8778,26.9257,54200.0
2006-08-01 09:50:00,33.72,33.75,33.7,33.73,18200.0,26.9257,26.9497,26.9098,26.9337,18200.0
2006-08-01 09:55:00,33.73,33.74,33.7,33.71,10300.0,26.9337,26.9417,26.9098,26.9178,10300.0
2006-08-01 10:00:00,33.71,33.71,33.54,33.54,28800.0,26.9178,26.9178,26.782,26.782,28800.0
2006-08-01 10:05:00,33.55,33.55,33.5,33.51,71200.0,26.79,26.79,26.7501,26.7581,71200.0
2006-08-01 10:10:00,33.51,33.55,33.5,33.52,29100.0,26.7581,26.79,26.7501,26.766,29100.0
2006-08-01 10:15:00,33.52,33.63,33.5,33.57,29600.0,26.766,26.8539,26.7501,26.806,29600.0
2006-08-01 10:20:00,33.57,33.62,33.55,33.56,44600.0,26.806,26.8459,26.79,26.798,44600.0
2006-08-01 10:25:00,33.56,33.56,33.52,33.55,55100.0,26.798,26.798,26.766,26.79,55100.0
2006-08-01 10:30:00,33.55,33.55,33.54,33.54,4200.0,26.79,26.79,26.782,26.782,4200.0
2006-08-01 10:35:00,33.54,33.55,33.52,33.52,9100.0,26.782,26.79,26.766,26.766,9100.0
2006-08-01 10:40:00,33.51,33.52,33.44,33.44,36700.0,26.7581,26.766,26.7022,26.7022,36700.0
2006-08-01 10:45:00,33.44,33.47,33.4,33.45,33400.0,26.7022,26.7261,26.6702,26.7102,33400.0
2006-08-01 10:50:00,33.47,33.47,33.4,33.41,19900.0,26.7261,26.7261,26.6702,26.6782,19900.0
2006-08-01 10:55:00,33.41,33.42,33.41,33.42,6600.0,26.6782,26.6862,26.6782,26.6862,6600.0
2006-08-01 11:00:00,33.42,33.42,33.28,33.29,39500.0,26.6862,26.6862,26.5744,26.5824,39500.0
2006-08-01 11:05:00,33.28,33.34,33.28,33.34,30900.0,26.5744,26.6223,26.5744,26.6223,30900.0
2006-08-01 11:10:00,33.33,33.34,33.3,33.32,10600.0,26.6143,26.6223,26.5904,26.6063,10600.0
2006-08-01 11:15:00,33.33,33.42,33.33,33.42,8000.0,26.6143,26.6862,26.6143,26.6862,8000.0
2006-08-01 11:20:00,33.42,33.52,33.41,33.51,12900.0,26.6862,26.766,26.6782,26.7581,12900.0
2006-08-01 11:25:00,33.5,33.5,33.45,33.46,9000.0,26.7501,26.7501,26.7102,26.7181,9000.0
2006-08-01 11:30:00,33.47,33.47,33.44,33.45,6800.0,26.7261,26.7261,26.7022,26.7102,6800.0
2006-08-01 11:35:00,33.45,33.45,33.43,33.44,10300.0,26.7102,26.7102,26.6942,26.7022,10300.0
2006-08-01 11:40:00,33.45,33.53,33.45,33.51,16000.0,26.7102,26.774,26.7102,26.7581,16000.0
2006-08-01 11:45:00,33.51,33.51,33.41,33.45,18800.0,26.7581,26.7581,26.6782,26.7102,18800.0
2006-08-01 11:50:00,33.45,33.51,33.45,33.51,18600.0,26.7102,26.7581,26.7102,26.7581,18600.0
2006-08-01 11:55:00,33.5,33.53,33.5,33.53,13000.0,26.7501,26.774,26.7501,26.774,13000.0
2006-08-01 12:00:00,33.52,33.53,33.52,33.52,15800.0,26.766,26.774,26.766,26.766,15800.0
2006-08-01 12:05:00,33.51,33.53,33.5,33.53,57300.0,26.7581,26.774,26.7501,26.774,57300.0
2006-08-01 12:10:00,33.53,33.57,33.47,33.47,44600.0,26.774,26.806,26.7261,26.7261,44600.0
2006-08-01 12:15:00,33.44,33.45,33.43,33.43,5500.0,26.7022,26.7102,26.6942,26.6942,5500.0
2006-08-01 12:20:00,33.43,33.46,33.43,33.46,37200.0,26.6942,26.7181,26.6942,26.7181,37200.0
2006-08-01 12:25:00,33.47,33.53,33.47,33.5,18700.0,26.7261,26.774,26.7261,26.7501,18700.0
2006-08-01 12:30:00,33.49,33.5,33.45,33.45,15900.0,26.7421,26.7501,26.7102,26.7102,15900.0
2006-08-01 12:35:00,33.45,33.49,33.45,33.49,15600.0,26.7102,26.7421,26.7102,26.7421,15600.0
2006-08-01 12:40:00,33.48,33.49,33.47,33.48,8700.0,26.7341,26.7421,26.7261,26.7341,8700.0
2006-08-01 12:45:00,33.47,33.48,33.47,33.48,18100.0,26.7261,26.7341,26.7261,26.7341,18100.0
2006-08-01 12:50:00,33.48,33.49,33.47,33.47,8900.0,26.7341,26.7421,26.7261,26.7261,8900.0
2006-08-01 12:55:00,33.47,33.49,33.46,33.48,9900.0,26.7261,26.7421,26.7181,26.7341,9900.0
2006-08-01 13:00:00,33.48,33.48,33.46,33.48,6200.0,26.7341,26.7341,26.7181,26.7341,6200.0
2006-08-01 13:05:00,33.48,33.48,33.46,33.47,15400.0,26.7341,26.7341,26.7181,26.7261,15400.0
2006-08-01 13:10:00,33.47,33.49,33.47,33.48,19300.0,26.7261,26.7421,26.7261,26.7341,19300.0
2006-08-01 13:15:00,33.48,33.51,33.48,33.51,19200.0,26.7341,26.7581,26.7341,26.7581,19200.0
2006-08-01 13:20:00,33.51,33.51,33.48,33.48,10800.0,26.7581,26.7581,26.7341,26.7341,10800.0
2006-08-01 13:25:00,33.49,33.5,33.48,33.49,46400.0,26.7421,26.7501,26.7341,26.7421,46400.0
2006-08-01 13:30:00,33.49,33.5,33.48,33.48,7200.0,26.7421,26.7501,26.7341,26.7341,7200.0
2006-08-01 13:35:00,33.48,33.49,33.48,33.49,7200.0,26.7341,26.7421,26.7341,26.7421,7200.0
2006-08-01 13:40:00,33.48,33.49,33.46,33.46,5400.0,26.7341,26.7421,26.7181,26.7181,5400.0
2006-08-01 13:45:00,33.47,33.53,33.47,33.53,25600.0,26.7261,26.774,26.7261,26.774,25600.0
2006-08-01 13:50:00,33.53,33.63,33.53,33.61,15100.0,26.774,26.8539,26.774,26.8379,15100.0
2006-08-01 13:55:00,33.61,33.62,33.58,33.59,6300.0,26.8379,26.8459,26.814,26.8219,6300.0
2006-08-01 14:00:00,33.59,33.59,33.49,33.49,16600.0,26.8219,26.8219,26.7421,26.7421,16600.0
2006-08-01 14:05:00,33.48,33.49,33.47,33.47,74400.0,26.7341,26.7421,26.7261,26.7261,74400.0
2006-08-01 14:10:00,33.45,33.45,33.4,33.4,9300.0,26.7102,26.7102,26.6702,26.6702,9300.0
2006-08-01 14:15:00,33.41,33.41,33.39,33.41,35600.0,26.6782,26.6782,26.6622,26.6782,35600.0
2006-08-01 14:20:00,33.41,33.48,33.41,33.48,21400.0,26.6782,26.7341,26.6782,26.7341,21400.0
2006-08-01 14:25:00,33.47,33.5,33.44,33.44,23900.0,26.7261,26.7501,26.7022,26.7022,23900.0
2006-08-01 14:30:00,33.42,33.42,33.4,33.41,29700.0,26.6862,26.6862,26.6702,26.6782,29700.0
2006-08-01 14:35:00,33.41,33.44,33.41,33.44,25500.0,26.6782,26.7022,26.6782,26.7022,25500.0
2006-08-01 14:40:00,33.44,33.56,33.44,33.56,17200.0,26.7022,26.798,26.7022,26.798,17200.0
2006-08-01 14:45:00,33.56,33.6,33.55,33.6,13700.0,26.798,26.8299,26.79,26.8299,13700.0
2006-08-01 14:50:00,33.61,33.68,33.61,33.67,19000.0,26.8379,26.8938,26.8379,26.8858,19000.0
2006-08-01 14:55:00,33.67,33.67,33.61,33.61,15500.0,26.8858,26.8858,26.8379,26.8379,15500.0
2006-08-01 15:00:00,33.62,33.62,33.61,33.61,9800.0,26.8459,26.8459,26.8379,26.8379,9800.0
2006-08-01 15:05:00,33.61,33.61,33.58,33.59,10700.0,26.8379,26.8379,26.814,26.8219,10700.0
2006-08-01 15:10:00,33.59,33.59,33.58,33.59,6800.0,26.8219,26.8219,26.814,26.8219,6800.0
2006-08-01 15:15:00,33.58,33.61,33.58,33.59,266600.0,26.814,26.8379,26.814,26.8219,266600.0
2006-08-01 15:20:00,33.6,33.61,33.59,33.6,16300.0,26.8299,26.8379,26.8219,26.8299,16300.0
2006-08-01 15:25:00,33.61,33.61,33.59,33.6,20300.0,26.8379,26.8379,26.8219,26.8299,20300.0
2006-08-01 15:30:00,33.6,33.61,33.59,33.59,16100.0,26.8299,26.8379,26.8219,26.8219,16100.0
2006-08-01 15:35:00,33.58,33.68,33.58,33.65,27300.0,26.814,26.8938,26.814,26.8699,27300.0
2006-08-01 15:40:00,33.65,33.69,33.64,33.69,18000.0,26.8699,26.9018,26.8619,26.9018,18000.0
2006-08-01 15:45:00,33.7,33.74,33.7,33.73,27100.0,26.9098,26.9417,26.9098,26.9337,27100.0
2006-08-01 15:50:00,33.73,33.73,33.67,33.68,15300.0,26.9337,26.9337,26.8858,26.8938,15300.0
2006-08-01 15:55:00,33.68,33.68,33.6,33.62,67700.0,26.8938,26.8938,26.8299,26.8459,67700.0
2006-08-02 09:30:00,33.86,33.9,33.85,33.9,13600.0,27.0375,27.0695,27.0296,27.0695,13600.0
2006-08-02 09:35:00,33.89,34.01,33.88,34.01,17900.0,27.0615,27.1573,27.0535,27.1573,17900.0
2006-08-02 09:40:00,34.04,34.46,34.01,34.33,49300.0,27.1813,27.5166,27.1573,27.4128,49300.0
2006-08-02 09:45:00,34.33,34.33,34.2,34.27,20600.0,27.4128,27.4128,27.309,27.3649,20600.0
2006-08-02 09:50:00,34.27,34.34,34.27,34.33,5200.0,27.3649,27.4208,27.3649,27.4128,5200.0
2006-08-02 09:55:00,34.33,34.33,34.31,34.32,4200.0,27.4128,27.4128,27.3969,27.4049,4200.0
2006-08-02 10:00:00,34.31,34.39,34.29,34.38,26200.0,27.3969,27.4607,27.3809,27.4528,26200.0
2006-08-02 10:05:00,34.39,34.39,34.38,34.38,5700.0,27.4607,27.4607,27.4528,27.4528,5700.0
2006-08-02 10:10:00,34.39,34.41,34.37,34.37,11800.0,27.4607,27.4767,27.4448,27.4448,11800.0
2006-08-02 10:15:00,34.38,34.38,34.35,34.35,64700.0,27.4528,27.4528,27.4288,27.4288,64700.0
2006-08-02 10:20:00,34.35,34.35,34.25,34.27,11700.0,27.4288,27.4288,27.349,27.3649,11700.0
2006-08-02 10:25:00,34.27,34.3,34.27,34.3,2300.0,27.3649,27.3889,27.3649,27.3889,2300.0
2006-08-02 10:30:00,34.29,34.31,34.28,34.31,13000.0,27.3809,27.3969,27.3729,27.3969,13000.0
2006-08-02 10:35:00,34.3,34.33,34.3,34.32,5500.0,27.3889,27.4128,27.3889,27.4049,5500.0
2006-08-02 10:40:00,34.33,34.34,34.32,34.33,4800.0,27.4128,27.4208,27.4049,27.4128,4800.0
2006-08-02 10:45:00,34.33,34.35,34.32,34.34,17000.0,27.4128,27.4288,27.4049,27.4208,17000.0
2006-08-02 10:50:00,34.33,34.34,34.32,34.32,4900.0,27.4128,27.4208,27.4049,27.4049,4900.0
2006-08-02 10:55:00,34.32,34.33,34.31,34.31,1700.0,27.4049,27.4128,27.3969,27.3969,1700.0
2006-08-02 11:00:00,34.31,34.32,34.3,34.3,6900.0,27.3969,27.4049,27.3889,27.3889,6900.0
2006-08-02 11:05:00,34.3,34.3,34.3,34.3,2400.0,27.3889,27.3889,27.3889,27.3889,2400.0
2006-08-02 11:10:00,34.3,34.31,34.3,34.3,6900.0,27.3889,27.3969,27.3889,27.3889,6900.0
2006-08-02 11:15:00,34.31,34.31,34.3,34.31,9000.0,27.3969,27.3969,27.3889,27.3969,9000.0
2006-08-02 11:20:00,34.31,34.31,34.3,34.3,3700.0,27.3969,27.3969,27.3889,27.3889,3700.0
2006-08-02 11:25:00,34.31,34.31,34.3,34.31,12300.0,27.3969,27.3969,27.3889,27.3969,12300.0
2006-08-02 11:30:00,34.29,34.33,34.29,34.32,11000.0,27.3809,27.4128,27.3809,27.4049,11000.0
2006-08-02 11:35:00,34.33,34.33,34.32,34.33,11500.0,27.4128,27.4128,27.4049,27.4128,11500.0
2006-08-02 11:40:00,34.33,34.33,34.31,34.31,11400.0,27.4128,27.4128,27.3969,27.3969,11400.0
2006-08-02 11:45:00,34.3,34.32,34.3,34.32,21500.0,27.3889,27.4049,27.3889,27.4049,21500.0
2006-08-02 11:50:00,34.32,34.42,34.32,34.42,48600.0,27.4049,27.4847,27.4049,27.4847,48600.0
2006-08-02 11:55:00,34.42,34.6,34.41,34.59,85000.0,27.4847,27.6284,27.4767,27.6205,85000.0
2006-08-02 12:00:00,34.59,34.63,34.54,34.6,18100.0,27.6205,27.6524,27.5805,27.6284,18100.0
2006-08-02 12:05:00,34.6,34.61,34.45,34.45,20100.0,27.6284,27.6364,27.5087,27.5087,20100.0
2006-08-02 12:10:00,34.45,34.46,34.44,34.45,3100.0,27.5087,27.5166,27.5007,27.5087,3100.0
2006-08-02 12:15:00,34.45,34.48,34.45,34.48,2200.0,27.5087,27.5326,27.5087,27.5326,2200.0
2006-08-02 12:20:00,34.49,34.49,34.48,34.48,800.0,27.5406,27.5406,27.5326,27.5326,800.0
2006-08-02 12:25:00,34.48,34.48,34.48,34.48,700.0,27.5326,27.5326,27.5326,27.5326,700.0
2006-08-02 12:30:00,34.48,34.48,34.47,34.48,13000.0,27.5326,27.5326,27.5246,27.5326,13000.0
2006-08-02 12:35:00,34.48,34.55,34.48,34.54,25400.0,27.5326,27.5885,27.5326,27.5805,25400.0
2006-08-02 12:40:00,34.54,34.54,34.49,34.51,21100.0,27.5805,27.5805,27.5406,27.5566,21100.0
2006-08-02 12:45:00,34.51,34.58,34.51,34.57,34200.0,27.5566,27.6125,27.5566,27.6045,34200.0
2006-08-02 12:50:00,34.57,34.7,34.55,34.7,35000.0,27.6045,27.7083,27.5885,27.7083,35000.0
2006-08-02 12:55:00,34.69,34.69,34.69,34.69,3500.0,27.7003,27.7003,27.7003,27.7003,3500.0
2006-08-02 13:00:00,34.69,34.7,34.68,34.68,11200.0,27.7003,27.7083,27.6923,27.6923,11200.0
2006-08-02 13:05:00,34.68,34.68,34.64,34.66,5700.0,27.6923,27.6923,27.6604,27.6763,5700.0
2006-08-02 13:10:00,34.64,34.64,34.61,34.61,10300.0,27.6604,27.6604,27.6364,27.6364,10300.0
2006-08-02 13:15:00,34.64,34.65,34.63,34.64,17400.0,27.6604,27.6684,27.6524,27.6604,17400.0
2006-08-02 13:20:00,34.64,34.64,34.63,34.64,400.0,27.6604,27.6604,27.6524,27.6604,400.0
2006-08-02 13:25:00,34.64,34.64,34.54,34.55,8700.0,27.6604,27.6604,27.5805,27.5885,8700.0
2006-08-02 13:30:00,34.53,34.55,34.47,34.47,3200.0,27.5725,27.5885,27.5246,27.5246,3200.0
2006-08-02 13:35:00,34.47,34.48,34.43,34.44,7600.0,27.5246,27.5326,27.4927,27.5007,7600.0
2006-08-02 13:40:00,34.44,34.53,34.44,34.53,28200.0,27.5007,27.5725,27.5007,27.5725,28200.0
2006-08-02 13:45:00,34.52,34.54,34.51,34.54,9100.0,27.5646,27.5805,27.5566,27.5805,9100.0
2006-08-02 13:50:00,34.54,34.55,34.53,34.54,18800.0,27.5805,27.5885,27.5725,27.5805,18800.0
2006-08-02 13:55:00,34.55,34.55,34.54,34.55,19400.0,27.5885,27.5885,27.5805,27.5885,19400.0
2006-08-02 14:00:00,34.54,34.55,34.54,34.54,6800.0,27.5805,27.5885,27.5805,27.5805,6800.0
2006-08-02 14:05:00,34.55,34.58,34.54,34.58,35400.0,27.5885,27.6125,27.5805,27.6125,35400.0
2006-08-02 14:10:00,34.58,34.65,34.58,34.65,25300.0,27.6125,27.6684,27.6125,27.6684,25300.0
2006-08-02 14:15:00,34.68,34.72,34.65,34.66,24700.0,27.6923,27.7243,27.6684,27.6763,24700.0
2006-08-02 14:20:00,34.66,34.67,34.65,34.67,11100.0,27.6763,27.6843,27.6684,27.6843,11100.0
2006-08-02 14:25:00,34.67,34.67,34.55,34.58,19000.0,27.6843,27.6843,27.5885,27.6125,19000.0
2006-08-02 14:30:00,34.57,34.62,34.56,34.61,26600.0,27.6045,27.6444,27.5965,27.6364,26600.0
2006-08-02 14:35:00,34.62,34.67,34.61,34.64,20800.0,27.6444,27.6843,27.6364,27.6604,20800.0
2006-08-02 14:40:00,34.65,34.68,34.64,34.68,21500.0,27.6684,27.6923,27.6604,27.6923,21500.0
2006-08-02 14:45:00,34.67,34.7,34.67,34.67,24400.0,27.6843,27.7083,27.6843,27.6843,24400.0
2006-08-02 14:50:00,34.68,34.68,34.67,34.68,10500.0,27.6923,27.6923,27.6843,27.6923,10500.0
2006-08-02 14:55:00,34.69,34.7,34.68,34.69,13600.0,27.7003,27.7083,27.6923,27.7003,13600.0
2006-08-02 15:00:00,34.69,34.71,34.68,34.7,37200.0,27.7003,27.7163,27.6923,27.7083,37200.0
2006-08-02 15:05:00,34.71,34.74,34.7,34.73,29200.0,27.7163,27.7402,27.7083,27.7322,29200.0
2006-08-02 15:10:00,34.72,34.73,34.71,34.72,14800.0,27.7243,27.7322,27.7163,27.7243,14800.0
2006-08-02 15:15:00,34.72,34.75,34.72,34.73,20100.0,27.7243,27.7482,27.7243,27.7322,20100.0
2006-08-02 15:20:00,34.74,34.78,34.72,34.75,71400.0,27.7402,27.7722,27.7243,27.7482,71400.0
2006-08-02 15:25:00,34.74,34.77,34.64,34.66,38100.0,27.7402,27.7642,27.6604,27.6763,38100.0
2006-08-02 15:30:00,34.67,34.74,34.67,34.74,11700.0,27.6843,27.7402,27.6843,27.7402,11700.0
2006-08-02 15:35:00,34.73,34.75,34.73,34.74,34600.0,27.7322,27.7482,27.7322,27.7402,34600.0
2006-08-02 15:40:00,34.75,34.8,34.75,34.8,29700.0,27.7482,27.7881,27.7482,27.7881,29700.0
2006-08-02 15:45:00,34.8,34.82,34.79,34.79,25100.0,27.7881,27.8041,27.7802,27.7802,25100.0
2006-08-02 15:50:00,34.8,34.8,34.66,34.71,29300.0,27.7881,27.7881,27.6763,27.7163,29300.0
2006-08-02 15:55:00,34.71,34.71,34.67,34.68,38500.0,27.7163,27.7163,27.6843,27.6923,38500.0
2006-08-03 09:30:00,34.5,34.5,34.38,34.38,7400.0,27.5486,27.5486,27.4528,27.4528,7400.0
2006-08-03 09:35:00,34.38,34.38,34.24,34.25,8700.0,27.4528,27.4528,27.341,27.349,8700.0
2006-08-03 09:40:00,34.24,34.25,34.18,34.22,17400.0,27.341,27.349,27.2931,27.325,17400.0
2006-08-03 09:45:00,34.22,34.22,34.08,34.1,49100.0,27.325,27.325,27.2132,27.2292,49100.0
2006-08-03 09:50:00,34.1,34.1,34.02,34.03,214100.0,27.2292,27.2292,27.1653,27.1733,214100.0
2006-08-03 09:55:00,34.03,34.03,33.91,33.92,37000.0,27.1733,27.1733,27.0775,27.0855,37000.0
2006-08-03 10:00:00,33.92,33.93,33.86,33.93,23600.0,27.0855,27.0934,27.0375,27.0934,23600.0
2006-08-03 10:05:00,33.94,33.94,33.82,33.83,37800.0,27.1014,27.1014,27.0056,27.0136,37800.0
2006-08-03 10:10:00,33.83,33.83,33.79,33.79,10100.0,27.0136,27.0136,26.9816,26.9816,10100.0
2006-08-03 10:15:00,33.78,33.93,33.77,33.93,23800.0,26.9737,27.0934,26.9657,27.0934,23800.0
2006-08-03 10:20:00,33.94,34.05,33.94,34.05,39600.0,27.1014,27.1893,27.1014,27.1893,39600.0
2006-08-03 10:25:00,34.07,34.13,34.03,34.04,27500.0,27.2052,27.2531,27.1733,27.1813,27500.0
2006-08-03 10:30:00,34.02,34.07,34.02,34.07,10300.0,27.1653,27.2052,27.1653,27.2052,10300.0
2006-08-03 10:35:00,34.08,34.08,34.04,34.04,11400.0,27.2132,27.2132,27.1813,27.1813,11400.0
2006-08-03 10:40:00,34.04,34.1,34.03,34.08,5800.0,27.1813,27.2292,27.1733,27.2132,5800.0
2006-08-03 10:45:00,34.08,34.1,34.08,34.1,6500.0,27.2132,27.2292,27.2132,27.2292,6500.0
2006-08-03 10:50:00,34.09,34.1,34.08,34.09,173600.0,27.2212,27.2292,27.2132,27.2212,173600.0
2006-08-03 10:55:00,34.09,34.1,34.08,34.1,5800.0,27.2212,27.2292,27.2132,27.2292,5800.0
2006-08-03 11:00:00,34.09,34.15,34.09,34.15,12300.0,27.2212,27.2691,27.2212,27.2691,12300.0
2006-08-03 11:05:00,34.15,34.25,34.14,34.25,17800.0,27.2691,27.349,27.2611,27.349,17800.0
2006-08-03 11:10:00,34.25,34.25,34.16,34.16,6300.0,27.349,27.349,27.2771,27.2771,6300.0
2006-08-03 11:15:00,34.17,34.17,34.14,34.14,4600.0,27.2851,27.2851,27.2611,27.2611,4600.0
2006-08-03 11:20:00,34.12,34.12,34.1,34.11,2100.0,27.2452,27.2452,27.2292,27.2372,2100.0
2006-08-03 11:25:00,34.11,34.11,34.04,34.06,91200.0,27.2372,27.2372,27.1813,27.1972,91200.0
2006-08-03 11:30:00,34.06,34.11,34.06,34.08,8600.0,27.1972,27.2372,27.1972,27.2132,8600.0
2006-08-03 11:35:00,34.08,34.08,34.05,34.05,16200.0,27.2132,27.2132,27.1893,27.1893,16200.0
2006-08-03 11:40:00,34.05,34.08,34.05,34.08,3500.0,27.1893,27.2132,27.1893,27.2132,3500.0
2006-08-03 11:45:00,34.09,34.1,34.07,34.1,2400.0,27.2212,27.2292,27.2052,27.2292,2400.0
2006-08-03 11:50:00,34.12,34.13,34.12,34.13,7900.0,27.2452,27.2531,27.2452,27.2531,7900.0
2006-08-03 11:55:00,34.13,34.14,34.12,34.13,3100.0,27.2531,27.2611,27.2452,27.2531,3100.0
2006-08-03 12:00:00,34.13,34.13,34.06,34.06,4300.0,27.2531,27.2531,27.1972,27.1972,4300.0
2006-08-03 12:05:00,34.08,34.08,34.08,34.08,2500.0,27.2132,27.2132,27.2132,27.2132,2500.0
2006-08-03 12:10:00,34.08,34.11,34.08,34.1,7600.0,27.2132,27.2372,27.2132,27.2292,7600.0
2006-08-03 12:15:00,34.1,34.11,34.1,34.11,2400.0,27.2292,27.2372,27.2292,27.2372,2400.0
2006-08-03 12:20:00,34.11,34.2,34.11,34.19,58900.0,27.2372,27.309,27.2372,27.301,58900.0
2006-08-03 12:25:00,34.19,34.19,34.18,34.18,1400.0,27.301,27.301,27.2931,27.2931,1400.0
2006-08-03 12:30:00,34.18,34.19,34.17,34.19,3800.0,27.2931,27.301,27.2851,27.301,3800.0
2006-08-03 12:35:00,34.18,34.2,34.18,34.18,2700.0,27.2931,27.309,27.2931,27.2931,2700.0
2006-08-03 12:40:00,34.17,34.18,34.1,34.1,13600.0,27.2851,27.2931,27.2292,27.2292,13600.0
2006-08-03 12:45:00,34.1,34.1,34.05,34.07,26600.0,27.2292,27.2292,27.1893,27.2052,26600.0
2006-08-03 12:50:00,34.05,34.1,34.05,34.1,10300.0,27.1893,27.2292,27.1893,27.2292,10300.0
2006-08-03 12:55:00,34.09,34.09,34.05,34.05,2500.0,27.2212,27.2212,27.1893,27.1893,2500.0
2006-08-03 13:00:00,34.05,34.09,34.05,34.09,6300.0,27.1893,27.2212,27.1893,27.2212,6300.0
2006-08-03 13:05:00,34.1,34.11,34.09,34.1,10000.0,27.2292,27.2372,27.2212,27.2292,10000.0
2006-08-03 13:10:00,34.1,34.11,34.1,34.11,5900.0,27.2292,27.2372,27.2292,27.2372,5900.0
2006-08-03 13:15:00,34.1,34.13,34.08,34.1,19500.0,27.2292,27.2531,27.2132,27.2292,19500.0
2006-08-03 13:20:00,34.1,34.11,34.09,34.1,13000.0,27.2292,27.2372,27.2212,27.2292,13000.0
2006-08-03 13:25:00,34.1,34.11,34.08,34.09,9000.0,27.2292,27.2372,27.2132,27.2212,9000.0
2006-08-03 13:30:00,34.09,34.09,34.07,34.09,5500.0,27.2212,27.2212,27.2052,27.2212,5500.0
2006-08-03 13:35:00,34.09,34.1,34.09,34.1,4300.0,27.2212,27.2292,27.2212,27.2292,4300.0
2006-08-03 13:40:00,34.09,34.1,34.08,34.09,12000.0,27.2212,27.2292,27.2132,27.2212,12000.0
2006-08-03 13:45:00,34.09,34.1,34.06,34.06,14900.0,27.2212,27.2292,27.1972,27.1972,14900.0
2006-08-03 13:50:00,34.06,34.1,34.05,34.1,41500.0,27.1972,27.2292,27.1893,27.2292,41500.0
2006-08-03 13:55:00,34.1,34.1,33.73,34.08,51900.0,27.2292,27.2292,26.9337,27.2132,51900.0
2006-08-03 14:00:00,34.07,34.08,34.05,34.07,8100.0,27.2052,27.2132,27.1893,27.2052,8100.0
2006-08-03 14:05:00,34.07,34.1,34.06,34.09,9900.0,27.2052,27.2292,27.1972,27.2212,9900.0
2006-08-03 14:10:00,34.09,34.11,34.08,34.1,55200.0,27.2212,27.2372,27.2132,27.2292,55200.0
2006-08-03 14:15:00,34.09,34.11,34.09,34.1,15100.0,27.2212,27.2372,27.2212,27.2292,15100.0
2006-08-03 14:20:00,34.11,34.11,34.09,34.09,4300.0,27.2372,27.2372,27.2212,27.2212,4300.0
2006-08-03 14:25:00,34.09,34.1,34.07,34.07,6000.0,27.2212,27.2292,27.2052,27.2052,6000.0
2006-08-03 14:30:00,34.08,34.1,34.08,34.1,8800.0,27.2132,27.2292,27.2132,27.2292,8800.0
2006-08-03 14:35:00,34.1,34.1,34.07,34.07,8100.0,27.2292,27.2292,27.2052,27.2052,8100.0
2006-08-03 14:40:00,34.08,34.08,34.03,34.06,37900.0,27.2132,27.2132,27.1733,27.1972,37900.0
2006-08-03 14:45:00,34.06,34.06,34.04,34.05,2700.0,27.1972,27.1972,27.1813,27.1893,2700.0
2006-08-03 14:50:00,34.05,34.05,34.03,34.04,3700.0,27.1893,27.1893,27.1733,27.1813,3700.0
2006-08-03 14:55:00,34.04,34.04,34.01,34.02,5300.0,27.1813,27.1813,27.1573,27.1653,5300.0
2006-08-03 15:00:00,34.02,34.03,34.0,34.0,99100.0,27.1653,27.1733,27.1493,27.1493,99100.0
2006-08-03 15:05:00,34.01,34.01,33.98,33.99,18100.0,27.1573,27.1573,27.1334,27.1413,18100.0
2006-08-03 15:10:00,33.99,33.99,33.99,33.99,4000.0,27.1413,27.1413,27.1413,27.1413,4000.0
2006-08-03 15:15:00,33.99,33.99,33.92,33.93,16300.0,27.1413,27.1413,27.0855,27.0934,16300.0
2006-08-03 15:20:00,33.94,33.97,33.93,33.94,18100.0,27.1014,27.1254,27.0934,27.1014,18100.0
2006-08-03 15:25:00,33.94,34.0,33.92,34.0,41000.0,27.1014,27.1493,27.0855,27.1493,41000.0
2006-08-03 15:30:00,34.02,34.03,34.01,34.03,20500.0,27.1653,27.1733,27.1573,27.1733,20500.0
2006-08-03 15:35:00,34.03,34.05,33.99,33.99,178300.0,27.1733,27.1893,27.1413,27.1413,178300.0
2006-08-03 15:40:00,33.99,34.0,33.97,33.98,18300.0,27.1413,27.1493,27.1254,27.1334,18300.0
2006-08-03 15:45:00,33.98,33.99,33.96,33.98,312200.0,27.1334,27.1413,27.1174,27.1334,312200.0
2006-08-03 15:50:00,33.96,33.97,33.95,33.97,135200.0,27.1174,27.1254,27.1094,27.1254,135200.0
2006-08-03 15:55:00,33.97,33.97,33.96,33.97,66100.0,27.1254,27.1254,27.1174,27.1254,66100.0
2006-08-04 09:30:00,34.3,34.39,34.27,34.27,14900.0,27.3889,27.4607,27.3649,27.3649,14900.0
2006-08-04 09:35:00,34.24,34.41,34.24,34.36,17700.0,27.341,27.4767,27.341,27.4368,17700.0
2006-08-04 09:40:00,34.38,34.8,34.38,34.8,32100.0,27.4528,27.7881,27.4528,27.7881,32100.0
2006-08-04 09:45:00,34.75,34.79,34.65,34.67,36400.0,27.7482,27.7802,27.6684,27.6843,36400.0
2006-08-04 09:50:00,34.68,34.68,34.61,34.61,10200.0,27.6923,27.6923,27.6364,27.6364,10200.0
2006-08-04 09:55:00,34.61,34.63,34.57,34.6,43200.0,27.6364,27.6524,27.6045,27.6284,43200.0
2006-08-04 10:00:00,34.6,34.67,34.6,34.66,108300.0,27.6284,27.6843,27.6284,27.6763,108300.0
2006-08-04 10:05:00,34.67,34.67,34.64,34.65,6500.0,27.6843,27.6843,27.6604,27.6684,6500.0
2006-08-04 10:10:00,34.65,34.65,34.54,34.57,18800.0,27.6684,27.6684,27.5805,27.6045,18800.0
2006-08-04 10:15:00,34.55,34.57,34.55,34.57,5100.0,27.5885,27.6045,27.5885,27.6045,5100.0
2006-08-04 10:20:00,34.57,34.66,34.57,34.65,28000.0,27.6045,27.6763,27.6045,27.6684,28000.0
2006-08-04 10:25:00,34.64,34.65,34.62,34.63,5000.0,27.6604,27.6684,27.6444,27.6524,5000.0
2006-08-04 10:30:00,34.65,34.78,34.65,34.78,10400.0,27.6684,27.7722,27.6684,27.7722,10400.0
2006-08-04 10:35:00,34.8,34.83,34.77,34.8,10700.0,27.7881,27.8121,27.7642,27.7881,10700.0
2006-08-04 10:40:00,34.79,34.79,34.66,34.67,113400.0,27.7802,27.7802,27.6763,27.6843,113400.0
2006-08-04 10:45:00,34.67,34.67,34.67,34.67,900.0,27.6843,27.6843,27.6843,27.6843,900.0
2006-08-04 10:50:00,34.65,34.67,34.61,34.67,11700.0,27.6684,27.6843,27.6364,27.6843,11700.0
2006-08-04 10:55:00,34.67,34.67,34.66,34.66,400.0,27.6843,27.6843,27.6763,27.6763,400.0
2006-08-04 11:00:00,34.65,34.66,34.58,34.58,18100.0,27.6684,27.6763,27.6125,27.6125,18100.0
2006-08-04 11:05:00,34.58,34.63,34.58,34.63,14300.0,27.6125,27.6524,27.6125,27.6524,14300.0
2006-08-04 11:10:00,34.62,34.63,34.62,34.62,800.0,27.6444,27.6524,27.6444,27.6444,800.0
2006-08-04 11:15:00,34.63,34.65,34.63,34.64,4300.0,27.6524,27.6684,27.6524,27.6604,4300.0
2006-08-04 11:20:00,34.64,34.64,34.63,34.64,1400.0,27.6604,27.6604,27.6524,27.6604,1400.0
2006-08-04 11:25:00,34.65,34.65,34.63,34.65,1600.0,27.6684,27.6684,27.6524,27.6684,1600.0
2006-08-04 11:30:00,34.65,34.65,34.64,34.64,51500.0,27.6684,27.6684,27.6604,27.6604,51500.0
2006-08-04 11:35:00,34.64,34.64,34.62,34.63,2900.0,27.6604,27.6604,27.6444,27.6524,2900.0
2006-08-04 11:40:00,34.63,34.63,34.63,34.63,2100.0,27.6524,27.6524,27.6524,27.6524,2100.0
2006-08-04 11:45:00,34.63,34.64,34.63,34.64,2300.0,27.6524,27.6604,27.6524,27.6604,2300.0
2006-08-04 11:50:00,34.64,34.65,34.64,34.65,6600.0,27.6604,27.6684,27.6604,27.6684,6600.0
2006-08-04 11:55:00,34.65,34.65,34.64,34.64,700.0,27.6684,27.6684,27.6604,27.6604,700.0
2006-08-04 12:00:00,34.64,34.65,34.64,34.64,4200.0,27.6604,27.6684,27.6604,27.6604,4200.0
2006-08-04 12:05:00,34.64,34.65,34.64,34.64,1800.0,27.6604,27.6684,27.6604,27.6604,1800.0
2006-08-04 12:10:00,34.65,34.65,34.63,34.63,1900.0,27.6684,27.6684,27.6524,27.6524,1900.0
2006-08-04 12:15:00,34.63,34.63,34.62,34.62,6300.0,27.6524,27.6524,27.6444,27.6444,6300.0
2006-08-04 12:20:00,34.62,34.63,34.62,34.62,9400.0,27.6444,27.6524,27.6444,27.6444,9400.0
2006-08-04 12:25:00,34.62,34.62,34.61,34.62,11700.0,27.6444,27.6444,27.6364,27.6444,11700.0
2006-08-04 12:30:00,34.63,34.63,34.6,34.6,8400.0,27.6524,27.6524,27.6284,27.6284,8400.0
2006-08-04 12:35:00,34.6,34.6,34.58,34.58,4000.0,27.6284,27.6284,27.6125,27.6125,4000.0
2006-08-04 12:40:00,34.6,34.65,34.57,34.65,96600.0,27.6284,27.6684,27.6045,27.6684,96600.0
2006-08-04 12:45:00,34.64,34.65,34.6,34.61,2600.0,27.6604,27.6684,27.6284,27.6364,2600.0
2006-08-04 12:50:00,34.61,34.61,34.58,34.58,5800.0,27.6364,27.6364,27.6125,27.6125,5800.0
2006-08-04 12:55:00,34.58,34.59,34.57,34.58,9000.0,27.6125,27.6205,27.6045,27.6125,9000.0
2006-08-04 13:00:00,34.57,34.57,34.56,34.56,1900.0,27.6045,27.6045,27.5965,27.5965,1900.0
2006-08-04 13:05:00,34.56,34.56,34.51,34.51,14100.0,27.5965,27.5965,27.5566,27.5566,14100.0
2006-08-04 13:10:00,34.51,34.59,34.5,34.56,13500.0,27.5566,27.6205,27.5486,27.5965,13500.0
2006-08-04 13:15:00,34.55,34.55,34.47,34.47,27300.0,27.5885,27.5885,27.5246,27.5246,27300.0
2006-08-04 13:20:00,34.47,34.47,34.34,34.34,14300.0,27.5246,27.5246,27.4208,27.4208,14300.0
2006-08-04 13:25:00,34.34,34.4,34.33,34.4,21900.0,27.4208,27.4687,27.4128,27.4687,21900.0
2006-08-04 13:30:00,34.4,34.42,34.4,34.42,17400.0,27.4687,27.4847,27.4687,27.4847,17400.0
2006-08-04 13:35:00,34.42,34.42,34.41,34.41,5600.0,27.4847,27.4847,27.4767,27.4767,5600.0
2006-08-04 13:40:00,34.42,34.52,34.41,34.52,12400.0,27.4847,27.5646,27.4767,27.5646,12400.0
2006-08-04 13:45:00,34.52,34.63,34.51,34.63,17600.0,27.5646,27.6524,27.5566,27.6524,17600.0
2006-08-04 13:50:00,34.63,34.65,34.61,34.62,7700.0,27.6524,27.6684,27.6364,27.6444,7700.0
2006-08-04 13:55:00,34.61,34.63,34.59,34.63,9700.0,27.6364,27.6524,27.6205,27.6524,9700.0
2006-08-04 14:00:00,34.63,34.68,34.63,34.68,6600.0,27.6524,27.6923,27.6524,27.6923,6600.0
2006-08-04 14:05:00,34.68,34.68,34.68,34.68,3000.0,27.6923,27.6923,27.6923,27.6923,3000.0
2006-08-04 14:10:00,34.68,34.68,34.61,34.61,8800.0,27.6923,27.6923,27.6364,27.6364,8800.0
2006-08-04 14:15:00,34.62,34.65,34.6,34.65,23400.0,27.6444,27.6684,27.6284,27.6684,23400.0
2006-08-04 14:20:00,34.65,34.67,34.62,34.62,6100.0,27.6684,27.6843,27.6444,27.6444,6100.0
2006-08-04 14:25:00,34.63,34.64,34.61,34.64,11200.0,27.6524,27.6604,27.6364,27.6604,11200.0
2006-08-04 14:30:00,34.64,34.65,34.64,34.64,5600.0,27.6604,27.6684,27.6604,27.6604,5600.0
2006-08-04 14:35:00,34.64,34.65,34.64,34.65,7300.0,27.6604,27.6684,27.6604,27.6684,7300.0
2006-08-04 14:40:00,34.66,34.7,34.66,34.7,9700.0,27.6763,27.7083,27.6763,27.7083,9700.0
2006-08-04 14:45:00,34.7,34.71,34.69,34.71,8300.0,27.7083,27.7163,27.7003,27.7163,8300.0
2006-08-04 14:50:00,34.71,34.93,34.71,34.93,74700.0,27.7163,27.8919,27.7163,27.8919,74700.0
2006-08-04 14:55:00,34.9,34.91,34.79,34.84,15800.0,27.868,27.876,27.7802,27.8201,15800.0
2006-08-04 15:00:00,34.83,34.83,34.72,34.74,13900.0,27.8121,27.8121,27.7243,27.7402,13900.0
2006-08-04 15:05:00,34.75,34.75,34.71,34.71,2800.0,27.7482,27.7482,27.7163,27.7163,2800.0
2006-08-04 15:10:00,34.72,34.77,34.71,34.76,17000.0,27.7243,27.7642,27.7163,27.7562,17000.0
2006-08-04 15:15:00,34.75,34.76,34.72,34.74,8100.0,27.7482,27.7562,27.7243,27.7402,8100.0
2006-08-04 15:20:00,34.74,34.76,34.71,34.75,18600.0,27.7402,27.7562,27.7163,27.7482,18600.0
2006-08-04 15:25:00,34.75,34.83,34.75,34.83,7900.0,27.7482,27.8121,27.7482,27.8121,7900.0
2006-08-04 15:30:00,34.83,34.83,34.78,34.78,4900.0,27.8121,27.8121,27.7722,27.7722,4900.0
2006-08-04 15:35:00,34.77,34.8,34.76,34.8,14100.0,27.7642,27.7881,27.7562,27.7881,14100.0
2006-08-04 15:40:00,34.8,34.82,34.8,34.82,14600.0,27.7881,27.8041,27.7881,27.8041,14600.0
2006-08-04 15:45:00,34.82,34.87,34.82,34.86,19100.0,27.8041,27.844,27.8041,27.836,19100.0
2006-08-04 15:50:00,34.86,34.88,34.86,34.87,20500.0,27.836,27.852,27.836,27.844,20500.0
2006-08-04 15:55:00,34.86,34.87,34.81,34.81,15600.0,27.836,27.844,27.7961,27.7961,15600.0
2006-08-07 09:30:00,34.83,34.83,34.76,34.83,6500.0,27.8121,27.8121,27.7562,27.8121,6500.0
2006-08-07 09:35:00,34.83,34.83,34.77,34.77,7500.0,27.8121,27.8121,27.7642,27.7642,7500.0
2006-08-07 09:40:00,34.79,34.79,34.72,34.72,7100.0,27.7802,27.7802,27.7243,27.7243,7100.0
2006-08-07 09:45:00,34.72,34.8,34.72,34.8,7100.0,27.7243,27.7881,27.7243,27.7881,7100.0
2006-08-07 09:50:00,34.78,34.84,34.78,34.84,14400.0,27.7722,27.8201,27.7722,27.8201,14400.0
2006-08-07 09:55:00,34.83,34.84,34.82,34.84,23600.0,27.8121,27.8201,27.8041,27.8201,23600.0
2006-08-07 10:00:00,34.84,34.84,34.82,34.84,11700.0,27.8201,27.8201,27.8041,27.8201,11700.0
2006-08-07 10:05:00,34.83,34.84,34.82,34.83,6100.0,27.8121,27.8201,27.8041,27.8121,6100.0
2006-08-07 10:10:00,34.82,34.83,34.81,34.81,6000.0,27.8041,27.8121,27.7961,27.7961,6000.0
2006-08-07 10:15:00,34.8,34.89,34.8,34.86,23500.0,27.7881,27.86,27.7881,27.836,23500.0
2006-08-07 10:20:00,34.86,34.88,34.85,34.87,6900.0,27.836,27.852,27.8281,27.844,6900.0
2006-08-07 10:25:00,34.87,34.88,34.87,34.87,3700.0,27.844,27.852,27.844,27.844,3700.0
2006-08-07 10:30:00,34.87,34.87,34.85,34.86,7400.0,27.844,27.844,27.8281,27.836,7400.0
2006-08-07 10:35:00,34.86,34.86,34.84,34.84,4300.0,27.836,27.836,27.8201,27.8201,4300.0
2006-08-07 10:40:00,34.84,34.85,34.82,34.84,8400.0,27.8201,27.8281,27.8041,27.8201,8400.0
2006-08-07 10:45:00,34.82,34.85,34.82,34.84,5800.0,27.8041,27.8281,27.8041,27.8201,5800.0
2006-08-07 10:50:00,34.85,34.88,34.85,34.86,2600.0,27.8281,27.852,27.8281,27.836,2600.0
2006-08-07 10:55:00,34.86,34.86,34.84,34.84,2900.0,27.836,27.836,27.8201,27.8201,2900.0
2006-08-07 11:00:00,34.84,34.85,34.83,34.83,9600.0,27.8201,27.8281,27.8121,27.8121,9600.0
2006-08-07 11:05:00,34.83,34.83,34.81,34.82,4700.0,27.8121,27.8121,27.7961,27.8041,4700.0
2006-08-07 11:10:00,34.81,34.82,34.77,34.82,22900.0,27.7961,27.8041,27.7642,27.8041,22900.0
2006-08-07 11:15:00,34.81,34.82,34.81,34.82,6800.0,27.7961,27.8041,27.7961,27.8041,6800.0
2006-08-07 11:20:00,34.82,34.82,34.81,34.82,5300.0,27.8041,27.8041,27.7961,27.8041,5300.0
2006-08-07 11:25:00,34.81,34.82,34.81,34.81,4700.0,27.7961,27.8041,27.7961,27.7961,4700.0
2006-08-07 11:30:00,34.81,34.81,34.81,34.81,6800.0,27.7961,27.7961,27.7961,27.7961,6800.0
2006-08-07 11:35:00,34.81,34.82,34.81,34.82,15800.0,27.7961,27.8041,27.7961,27.8041,15800.0
2006-08-07 11:40:00,34.82,34.82,34.81,34.81,900.0,27.8041,27.8041,27.7961,27.7961,900.0
2006-08-07 11:45:00,34.81,34.81,34.81,34.81,900.0,27.7961,27.7961,27.7961,27.7961,900.0
2006-08-07 11:50:00,34.81,34.82,34.81,34.82,700.0,27.7961,27.8041,27.7961,27.8041,700.0
2006-08-07 11:55:00,34.81,34.82,34.79,34.79,17200.0,27.7961,27.8041,27.7802,27.7802,17200.0
2006-08-07 12:00:00,34.79,34.81,34.79,34.8,12200.0,27.7802,27.7961,27.7802,27.7881,12200.0
2006-08-07 12:05:00,34.8,34.81,34.79,34.79,30300.0,27.7881,27.7961,27.7802,27.7802,30300.0
2006-08-07 12:10:00,34.79,34.8,34.74,34.74,46200.0,27.7802,27.7881,27.7402,27.7402,46200.0
2006-08-07 12:15:00,34.75,34.75,34.65,34.67,17500.0,27.7482,27.7482,27.6684,27.6843,17500.0
2006-08-07 12:20:00,34.68,34.71,34.65,34.66,18600.0,27.6923,27.7163,27.6684,27.6763,18600.0
2006-08-07 12:25:00,34.66,34.72,34.65,34.72,10700.0,27.6763,27.7243,27.6684,27.7243,10700.0
2006-08-07 12:30:00,34.7,34.72,34.7,34.72,10200.0,27.7083,27.7243,27.7083,27.7243,10200.0
2006-08-07 12:35:00,34.71,34.72,34.71,34.72,4200.0,27.7163,27.7243,27.7163,27.7243,4200.0
2006-08-07 12:40:00,34.72,34.73,34.71,34.73,17200.0,27.7243,27.7322,27.7163,27.7322,17200.0
2006-08-07 12:45:00,34.73,34.73,34.7,34.7,6600.0,27.7322,27.7322,27.7083,27.7083,6600.0
2006-08-07 12:50:00,34.7,34.7,34.7,34.7,12500.0,27.7083,27.7083,27.7083,27.7083,12500.0
2006-08-07 12:55:00,34.7,34.7,34.7,34.7,1800.0,27.7083,27.7083,27.7083,27.7083,1800.0
2006-08-07 13:00:00,34.72,34.72,34.71,34.71,13600.0,27.7243,27.7243,27.7163,27.7163,13600.0
2006-08-07 13:05:00,34.71,34.71,34.7,34.7,12100.0,27.7163,27.7163,27.7083,27.7083,12100.0
2006-08-07 13:10:00,34.7,34.71,34.7,34.71,9500.0,27.7083,27.7163,27.7083,27.7163,9500.0
2006-08-07 13:15:00,34.69,34.7,34.69,34.69,900.0,27.7003,27.7083,27.7003,27.7003,900.0
2006-08-07 13:20:00,34.68,34.69,34.68,34.68,5800.0,27.6923,27.7003,27.6923,27.6923,5800.0
2006-08-07 13:25:00,34.67,34.68,34.66,34.66,1100.0,27.6843,27.6923,27.6763,27.6763,1100.0
2006-08-07 13:30:00,34.66,34.72,34.65,34.72,13400.0,27.6763,27.7243,27.6684,27.7243,13400.0
2006-08-07 13:35:00,34.71,34.71,34.7,34.7,700.0,27.7163,27.7163,27.7083,27.7083,700.0
2006-08-07 13:40:00,34.7,34.7,34.7,34.7,14800.0,27.7083,27.7083,27.7083,27.7083,14800.0
2006-08-07 13:45:00,34.7,34.71,34.69,34.7,40800.0,27.7083,27.7163,27.7003,27.7083,40800.0
2006-08-07 13:50:00,34.71,34.71,34.68,34.69,2300.0,27.7163,27.7163,27.6923,27.7003,2300.0
2006-08-07 13:55:00,34.69,34.69,34.67,34.67,2700.0,27.7003,27.7003,27.6843,27.6843,2700.0
2006-08-07 14:00:00,34.67,34.68,34.67,34.67,14700.0,27.6843,27.6923,27.6843,27.6843,14700.0
2006-08-07 14:05:00,34.67,34.69,34.67,34.68,16300.0,27.6843,27.7003,27.6843,27.6923,16300.0
2006-08-07 14:10:00,34.69,34.69,34.65,34.65,5400.0,27.7003,27.7003,27.6684,27.6684,5400.0
2006-08-07 14:15:00,34.67,34.67,34.66,34.66,4300.0,27.6843,27.6843,27.6763,27.6763,4300.0
2006-08-07 14:20:00,34.66,34.66,34.58,34.58,9800.0,27.6763,27.6763,27.6125,27.6125,9800.0
2006-08-07 14:25:00,34.58,34.62,34.56,34.57,35000.0,27.6125,27.6444,27.5965,27.6045,35000.0
2006-08-07 14:30:00,34.57,34.57,34.55,34.55,11900.0,27.6045,27.6045,27.5885,27.5885,11900.0
2006-08-07 14:35:00,34.55,34.59,34.54,34.54,11100.0,27.5885,27.6205,27.5805,27.5805,11100.0
2006-08-07 14:40:00,34.54,34.55,34.51,34.53,8300.0,27.5805,27.5885,27.5566,27.5725,8300.0
2006-08-07 14:45:00,34.53,34.56,34.53,34.56,22800.0,27.5725,27.5965,27.5725,27.5965,22800.0
2006-08-07 14:50:00,34.56,34.56,34.53,34.53,1900.0,27.5965,27.5965,27.5725,27.5725,1900.0
2006-08-07 14:55:00,34.54,34.56,34.54,34.55,12400.0,27.5805,27.5965,27.5805,27.5885,12400.0
2006-08-07 15:00:00,34.55,34.58,34.54,34.57,6300.0,27.5885,27.6125,27.5805,27.6045,6300.0
2006-08-07 15:05:00,34.56,34.56,34.53,34.54,25600.0,27.5965,27.5965,27.5725,27.5805,25600.0
2006-08-07 15:10:00,34.54,34.54,34.53,34.54,11400.0,27.5805,27.5805,27.5725,27.5805,11400.0
2006-08-07 15:15:00,34.54,34.56,34.53,34.55,13600.0,27.5805,27.5965,27.5725,27.5885,13600.0
2006-08-07 15:20:00,34.55,34.55,34.55,34.55,8700.0,27.5885,27.5885,27.5885,27.5885,8700.0
2006-08-07 15:25:00,34.55,34.6,34.52,34.59,28200.0,27.5885,27.6284,27.5646,27.6205,28200.0
2006-08-07 15:30:00,34.6,34.64,34.6,34.63,23500.0,27.6284,27.6604,27.6284,27.6524,23500.0
2006-08-07 15:35:00,34.63,34.66,34.63,34.66,21100.0,27.6524,27.6763,27.6524,27.6763,21100.0
2006-08-07 15:40:00,34.66,34.67,34.65,34.67,29300.0,27.6763,27.6843,27.6684,27.6843,29300.0
2006-08-07 15:45:00,34.66,34.7,34.66,34.68,39600.0,27.6763,27.7083,27.6763,27.6923,39600.0
2006-08-07 15:50:00,34.67,34.68,34.64,34.65,16300.0,27.6843,27.6923,27.6604,27.6684,16300.0
2006-08-07 15:55:00,34.64,34.68,34.64,34.65,12300.0,27.6604,27.6923,27.6604,27.6684,12300.0
2006-08-08 09:30:00,34.7,34.76,34.68,34.76,9400.0,27.7083,27.7562,27.6923,27.7562,9400.0
2006-08-08 09:35:00,34.76,34.76,34.71,34.72,1600.0,27.7562,27.7562,27.7163,27.7243,1600.0
2006-08-08 09:40:00,34.72,34.95,34.72,34.95,30800.0,27.7243,27.9079,27.7243,27.9079,30800.0
2006-08-08 09:45:00,34.95,34.98,34.93,34.95,18000.0,27.9079,27.9319,27.8919,27.9079,18000.0
2006-08-08 09:50:00,34.9,34.99,34.9,34.92,20900.0,27.868,27.9399,27.868,27.884,20900.0
2006-08-08 09:55:00,34.97,34.97,34.95,34.95,3600.0,27.9239,27.9239,27.9079,27.9079,3600.0
2006-08-08 10:00:00,34.96,34.98,34.94,34.98,5200.0,27.9159,27.9319,27.8999,27.9319,5200.0
2006-08-08 10:05:00,34.97,35.01,34.96,34.98,45300.0,27.9239,27.9558,27.9159,27.9319,45300.0
2006-08-08 10:10:00,34.96,35.03,34.96,34.98,14100.0,27.9159,27.9718,27.9159,27.9319,14100.0
2006-08-08 10:15:00,34.98,35.02,34.98,35.0,10300.0,27.9319,27.9638,27.9319,27.9478,10300.0
2006-08-08 10:20:00,35.0,35.0,34.96,35.0,1200.0,27.9478,27.9478,27.9159,27.9478,1200.0
2006-08-08 10:25:00,34.98,34.98,34.94,34.94,2100.0,27.9319,27.9319,27.8999,27.8999,2100.0
2006-08-08 10:30:00,34.93,34.95,34.93,34.95,5300.0,27.8919,27.9079,27.8919,27.9079,5300.0
2006-08-08 10:35:00,34.95,34.97,34.93,34.95,45400.0,27.9079,27.9239,27.8919,27.9079,45400.0
2006-08-08 10:40:00,34.95,34.95,34.95,34.95,4400.0,27.9079,27.9079,27.9079,27.9079,4400.0
2006-08-08 10:45:00,34.94,34.95,34.94,34.94,3800.0,27.8999,27.9079,27.8999,27.8999,3800.0
2006-08-08 10:50:00,34.93,34.93,34.83,34.84,6200.0,27.8919,27.8919,27.8121,27.8201,6200.0
2006-08-08 10:55:00,34.84,34.84,34.73,34.73,6500.0,27.8201,27.8201,27.7322,27.7322,6500.0
2006-08-08 11:00:00,34.73,34.73,34.55,34.55,17900.0,27.7322,27.7322,27.5885,27.5885,17900.0
2006-08-08 11:05:00,34.53,34.61,34.53,34.58,5900.0,27.5725,27.6364,27.5725,27.6125,5900.0
2006-08-08 11:10:00,34.56,34.6,34.55,34.56,3500.0,27.5965,27.6284,27.5885,27.5965,3500.0
2006-08-08 11:15:00,34.57,34.6,34.55,34.6,4500.0,27.6045,27.6284,27.5885,27.6284,4500.0
2006-08-08 11:20:00,34.61,34.64,34.6,34.64,5600.0,27.6364,27.6604,27.6284,27.6604,5600.0
2006-08-08 11:25:00,34.65,34.69,34.65,34.67,4700.0,27.6684,27.7003,27.6684,27.6843,4700.0
2006-08-08 11:30:00,34.68,34.68,34.66,34.67,5100.0,27.6923,27.6923,27.6763,27.6843,5100.0
2006-08-08 11:35:00,34.64,34.67,34.64,34.66,3000.0,27.6604,27.6843,27.6604,27.6763,3000.0
2006-08-08 11:40:00,34.66,34.66,34.61,34.65,7400.0,27.6763,27.6763,27.6364,27.6684,7400.0
2006-08-08 11:45:00,34.65,34.69,34.65,34.68,6800.0,27.6684,27.7003,27.6684,27.6923,6800.0
2006-08-08 11:50:00,34.66,34.68,34.63,34.65,13700.0,27.6763,27.6923,27.6524,27.6684,13700.0
2006-08-08 11:55:00,34.67,34.69,34.66,34.69,4700.0,27.6843,27.7003,27.6763,27.7003,4700.0
2006-08-08 12:00:00,34.68,34.69,34.68,34.69,200.0,27.6923,27.7003,27.6923,27.7003,200.0
2006-08-08 12:05:00,34.68,34.71,34.68,34.7,2300.0,27.6923,27.7163,27.6923,27.7083,2300.0
2006-08-08 12:10:00,34.72,34.72,34.7,34.7,1200.0,27.7243,27.7243,27.7083,27.7083,1200.0
2006-08-08 12:15:00,34.7,34.71,34.7,34.7,600.0,27.7083,27.7163,27.7083,27.7083,600.0
2006-08-08 12:20:00,34.7,34.76,34.68,34.7,8200.0,27.7083,27.7562,27.6923,27.7083,8200.0
2006-08-08 12:25:00,34.7,34.7,34.68,34.69,1800.0,27.7083,27.7083,27.6923,27.7003,1800.0
2006-08-08 12:30:00,34.68,34.69,34.65,34.67,2900.0,27.6923,27.7003,27.6684,27.6843,2900.0
2006-08-08 12:35:00,34.66,34.66,34.64,34.65,3100.0,27.6763,27.6763,27.6604,27.6684,3100.0
2006-08-08 12:40:00,34.65,34.65,34.61,34.63,4800.0,27.6684,27.6684,27.6364,27.6524,4800.0
2006-08-08 12:45:00,34.63,34.64,34.62,34.64,1300.0,27.6524,27.6604,27.6444,27.6604,1300.0
2006-08-08 12:50:00,34.64,34.67,34.62,34.66,5300.0,27.6604,27.6843,27.6444,27.6763,5300.0
2006-08-08 12:55:00,34.66,34.71,34.66,34.71,7600.0,27.6763,27.7163,27.6763,27.7163,7600.0
2006-08-08 13:00:00,34.71,34.76,34.71,34.75,5700.0,27.7163,27.7562,27.7163,27.7482,5700.0
2006-08-08 13:05:00,34.76,34.81,34.74,34.81,11400.0,27.7562,27.7961,27.7402,27.7961,11400.0
2006-08-08 13:10:00,34.81,34.82,34.8,34.81,9500.0,27.7961,27.8041,27.7881,27.7961,9500.0
2006-08-08 13:15:00,34.81,34.84,34.81,34.84,5700.0,27.7961,27.8201,27.7961,27.8201,5700.0
2006-08-08 13:20:00,34.83,34.84,34.83,34.83,3600.0,27.8121,27.8201,27.8121,27.8121,3600.0
2006-08-08 13:25:00,34.82,34.83,34.8,34.81,2700.0,27.8041,27.8121,27.7881,27.7961,2700.0
2006-08-08 13:30:00,34.82,34.82,34.8,34.81,1700.0,27.8041,27.8041,27.7881,27.7961,1700.0
2006-08-08 13:35:00,34.81,34.81,34.78,34.79,8700.0,27.7961,27.7961,27.7722,27.7802,8700.0
2006-08-08 13:40:00,34.77,34.78,34.77,34.78,2700.0,27.7642,27.7722,27.7642,27.7722,2700.0
2006-08-08 13:45:00,34.78,34.78,34.77,34.78,1300.0,27.7722,27.7722,27.7642,27.7722,1300.0
2006-08-08 13:50:00,34.78,34.78,34.77,34.77,2000.0,27.7722,27.7722,27.7642,27.7642,2000.0
2006-08-08 13:55:00,34.78,34.8,34.78,34.8,8500.0,27.7722,27.7881,27.7722,27.7881,8500.0
2006-08-08 14:00:00,34.81,34.82,34.8,34.82,80000.0,27.7961,27.8041,27.7881,27.8041,80000.0
2006-08-08 14:05:00,34.84,34.89,34.81,34.89,39100.0,27.8201,27.86,27.7961,27.86,39100.0
2006-08-08 14:10:00,34.89,34.9,34.86,34.89,5300.0,27.86,27.868,27.836,27.86,5300.0
2006-08-08 14:15:00,34.89,34.94,34.89,34.94,12400.0,27.86,27.8999,27.86,27.8999,12400.0
2006-08-08 14:20:00,34.93,34.96,34.75,34.77,24000.0,27.8919,27.9159,27.7482,27.7642,24000.0
2006-08-08 14:25:00,34.77,34.89,34.75,34.82,10400.0,27.7642,27.86,27.7482,27.8041,10400.0
2006-08-08 14:30:00,34.84,34.84,34.7,34.75,10500.0,27.8201,27.8201,27.7083,27.7482,10500.0
2006-08-08 14:35:00,34.75,34.81,34.75,34.81,12100.0,27.7482,27.7961,27.7482,27.7961,12100.0
2006-08-08 14:40:00,34.81,34.93,34.81,34.93,12000.0,27.7961,27.8919,27.7961,27.8919,12000.0
2006-08-08 14:45:00,34.92,34.92,34.86,34.86,3600.0,27.884,27.884,27.836,27.836,3600.0
2006-08-08 14:50:00,34.87,34.9,34.83,34.88,28600.0,27.844,27.868,27.8121,27.852,28600.0
2006-08-08 14:55:00,34.86,34.86,34.78,34.79,5400.0,27.836,27.836,27.7722,27.7802,5400.0
2006-08-08 15:00:00,34.79,34.79,34.77,34.78,6100.0,27.7802,27.7802,27.7642,27.7722,6100.0
2006-08-08 15:05:00,34.77,34.77,34.71,34.72,5800.0,27.7642,27.7642,27.7163,27.7243,5800.0
2006-08-08 15:10:00,34.74,34.74,34.7,34.7,3500.0,27.7402,27.7402,27.7083,27.7083,3500.0
2006-08-08 15:15:00,34.7,34.74,34.7,34.74,6700.0,27.7083,27.7402,27.7083,27.7402,6700.0
2006-08-08 15:20:00,34.72,34.74,34.7,34.7,5600.0,27.7243,27.7402,27.7083,27.7083,5600.0
2006-08-08 15:25:00,34.7,34.7,34.64,34.64,5800.0,27.7083,27.7083,27.6604,27.6604,5800.0
2006-08-08 15:30:00,34.64,34.65,34.6,34.6,12500.0,27.6604,27.6684,27.6284,27.6284,12500.0
2006-08-08 15:35:00,34.6,34.6,34.58,34.58,5100.0,27.6284,27.6284,27.6125,27.6125,5100.0
2006-08-08 15:40:00,34.59,34.59,34.56,34.59,13900.0,27.6205,27.6205,27.5965,27.6205,13900.0
2006-08-08 15:45:00,34.57,34.59,34.55,34.59,8300.0,27.6045,27.6205,27.5885,27.6205,8300.0
2006-08-08 15:50:00,34.59,34.63,34.59,34.63,7300.0,27.6205,27.6524,27.6205,27.6524,7300.0
2006-08-08 15:55:00,34.62,34.62,34.57,34.58,12100.0,27.6444,27.6444,27.6045,27.6125,12100.0
2006-08-09 09:30:00,34.63,34.71,34.57,34.71,17300.0,27.6524,27.7163,27.6045,27.7163,17300.0
2006-08-09 09:35:00,34.7,34.72,34.56,34.56,29000.0,27.7083,27.7243,27.5965,27.5965,29000.0
2006-08-09 09:40:00,34.55,34.59,34.54,34.58,23900.0,27.5885,27.6205,27.5805,27.6125,23900.0
2006-08-09 09:45:00,34.58,34.63,34.58,34.63,5300.0,27.6125,27.6524,27.6125,27.6524,5300.0
2006-08-09 09:50:00,34.62,34.67,34.62,34.67,14500.0,27.6444,27.6843,27.6444,27.6843,14500.0
2006-08-09 09:55:00,34.67,34.71,34.67,34.69,62500.0,27.6843,27.7163,27.6843,27.7003,62500.0
2006-08-09 10:00:00,34.68,34.7,34.68,34.7,6500.0,27.6923,27.7083,27.6923,27.7083,6500.0
2006-08-09 10:05:00,34.69,34.74,34.68,34.71,18100.0,27.7003,27.7402,27.6923,27.7163,18100.0
2006-08-09 10:10:00,34.68,34.7,34.68,34.68,7400.0,27.6923,27.7083,27.6923,27.6923,7400.0
2006-08-09 10:15:00,34.68,34.68,34.58,34.58,17800.0,27.6923,27.6923,27.6125,27.6125,17800.0
2006-08-09 10:20:00,34.57,34.61,34.53,34.57,17000.0,27.6045,27.6364,27.5725,27.6045,17000.0
2006-08-09 10:25:00,34.59,34.59,34.4,34.4,12700.0,27.6205,27.6205,27.4687,27.4687,12700.0
2006-08-09 10:30:00,34.39,34.41,34.36,34.39,17800.0,27.4607,27.4767,27.4368,27.4607,17800.0
2006-08-09 10:35:00,34.41,34.41,34.31,34.31,7100.0,27.4767,27.4767,27.3969,27.3969,7100.0
2006-08-09 10:40:00,34.32,34.32,34.27,34.27,10400.0,27.4049,27.4049,27.3649,27.3649,10400.0
2006-08-09 10:45:00,34.27,34.28,34.22,34.25,12200.0,27.3649,27.3729,27.325,27.349,12200.0
2006-08-09 10:50:00,34.26,34.33,34.25,34.3,17300.0,27.3569,27.4128,27.349,27.3889,17300.0
2006-08-09 10:55:00,34.28,34.28,34.12,34.13,62200.0,27.3729,27.3729,27.2452,27.2531,62200.0
2006-08-09 11:00:00,34.13,34.16,34.13,34.15,6700.0,27.2531,27.2771,27.2531,27.2691,6700.0
2006-08-09 11:05:00,34.15,34.15,34.13,34.13,2900.0,27.2691,27.2691,27.2531,27.2531,2900.0
2006-08-09 11:10:00,34.12,34.13,34.04,34.1,13400.0,27.2452,27.2531,27.1813,27.2292,13400.0
2006-08-09 11:15:00,34.1,34.11,34.09,34.11,2500.0,27.2292,27.2372,27.2212,27.2372,2500.0
2006-08-09 11:20:00,34.09,34.1,34.04,34.04,10100.0,27.2212,27.2292,27.1813,27.1813,10100.0
2006-08-09 11:25:00,34.04,34.04,33.88,33.88,42900.0,27.1813,27.1813,27.0535,27.0535,42900.0
2006-08-09 11:30:00,33.92,34.0,33.89,33.99,12900.0,27.0855,27.1493,27.0615,27.1413,12900.0
2006-08-09 11:35:00,33.98,34.0,33.97,33.99,7400.0,27.1334,27.1493,27.1254,27.1413,7400.0
2006-08-09 11:40:00,33.99,34.16,33.98,34.16,38400.0,27.1413,27.2771,27.1334,27.2771,38400.0
2006-08-09 11:45:00,34.15,34.15,34.11,34.12,5000.0,27.2691,27.2691,27.2372,27.2452,5000.0
2006-08-09 11:50:00,34.12,34.12,34.11,34.12,1500.0,27.2452,27.2452,27.2372,27.2452,1500.0
2006-08-09 11:55:00,34.11,34.12,34.06,34.07,10700.0,27.2372,27.2452,27.1972,27.2052,10700.0
2006-08-09 12:00:00,34.07,34.07,34.03,34.06,9600.0,27.2052,27.2052,27.1733,27.1972,9600.0
2006-08-09 12:05:00,34.06,34.07,34.06,34.07,2000.0,27.1972,27.2052,27.1972,27.2052,2000.0
2006-08-09 12:10:00,34.07,34.07,34.04,34.04,52000.0,27.2052,27.2052,27.1813,27.1813,52000.0
2006-08-09 12:15:00,34.04,34.04,34.02,34.02,6600.0,27.1813,27.1813,27.1653,27.1653,6600.0
2006-08-09 12:20:00,34.02,34.02,33.98,33.98,1100.0,27.1653,27.1653,27.1334,27.1334,1100.0
2006-08-09 12:25:00,33.97,33.98,33.96,33.98,2700.0,27.1254,27.1334,27.1174,27.1334,2700.0
2006-08-09 12:30:00,33.97,33.97,33.95,33.95,8000.0,27.1254,27.1254,27.1094,27.1094,8000.0
2006-08-09 12:35:00,33.95,33.96,33.95,33.95,2400.0,27.1094,27.1174,27.1094,27.1094,2400.0
2006-08-09 12:40:00,33.95,33.96,33.93,33.93,2000.0,27.1094,27.1174,27.0934,27.0934,2000.0
2006-08-09 12:45:00,33.95,33.95,33.87,33.91,25400.0,27.1094,27.1094,27.0455,27.0775,25400.0
2006-08-09 12:50:00,33.92,33.94,33.89,33.94,17200.0,27.0855,27.1014,27.0615,27.1014,17200.0
2006-08-09 12:55:00,33.9,33.91,33.87,33.91,11500.0,27.0695,27.0775,27.0455,27.0775,11500.0
2006-08-09 13:00:00,33.9,33.9,33.88,33.89,8800.0,27.0695,27.0695,27.0535,27.0615,8800.0
2006-08-09 13:05:00,33.88,33.89,33.83,33.84,10300.0,27.0535,27.0615,27.0136,27.0216,10300.0
2006-08-09 13:10:00,33.84,33.84,33.83,33.83,3100.0,27.0216,27.0216,27.0136,27.0136,3100.0
2006-08-09 13:15:00,33.84,33.84,33.8,33.8,6000.0,27.0216,27.0216,26.9896,26.9896,6000.0
2006-08-09 13:20:00,33.8,33.83,33.8,33.83,24700.0,26.9896,27.0136,26.9896,27.0136,24700.0
2006-08-09 13:25:00,33.83,33.88,33.82,33.84,17800.0,27.0136,27.0535,27.0056,27.0216,17800.0
2006-08-09 13:30:00,33.84,33.92,33.83,33.92,23100.0,27.0216,27.0855,27.0136,27.0855,23100.0
2006-08-09 13:35:00,33.92,33.93,33.9,33.92,9700.0,27.0855,27.0934,27.0695,27.0855,9700.0
2006-08-09 13:40:00,33.92,33.92,33.91,33.92,4600.0,27.0855,27.0855,27.0775,27.0855,4600.0
2006-08-09 13:45:00,33.92,33.94,33.89,33.89,5300.0,27.0855,27.1014,27.0615,27.0615,5300.0
2006-08-09 13:50:00,33.89,33.91,33.89,33.91,7100.0,27.0615,27.0775,27.0615,27.0775,7100.0
2006-08-09 13:55:00,33.91,33.92,33.87,33.87,5000.0,27.0775,27.0855,27.0455,27.0455,5000.0
2006-08-09 14:00:00,33.88,33.88,33.83,33.83,6300.0,27.0535,27.0535,27.0136,27.0136,6300.0
2006-08-09 14:05:00,33.84,33.84,33.81,33.82,18600.0,27.0216,27.0216,26.9976,27.0056,18600.0
2006-08-09 14:10:00,33.82,33.83,33.8,33.82,9600.0,27.0056,27.0136,26.9896,27.0056,9600.0
2006-08-09 14:15:00,33.82,33.83,33.8,33.8,18900.0,27.0056,27.0136,26.9896,26.9896,18900.0
2006-08-09 14:20:00,33.81,33.81,33.8,33.81,17300.0,26.9976,26.9976,26.9896,26.9976,17300.0
2006-08-09 14:25:00,33.81,33.88,33.81,33.86,41500.0,26.9976,27.0535,26.9976,27.0375,41500.0
2006-08-09 14:30:00,33.86,33.88,33.83,33.87,19000.0,27.0375,27.0535,27.0136,27.0455,19000.0
2006-08-09 14:35:00,33.86,33.88,33.86,33.88,20300.0,27.0375,27.0535,27.0375,27.0535,20300.0
2006-08-09 14:40:00,33.88,33.88,33.84,33.87,13400.0,27.0535,27.0535,27.0216,27.0455,13400.0
2006-08-09 14:45:00,33.85,33.85,33.78,33.81,11800.0,27.0296,27.0296,26.9737,26.9976,11800.0
2006-08-09 14:50:00,33.81,33.81,33.79,33.79,7200.0,26.9976,26.9976,26.9816,26.9816,7200.0
2006-08-09 14:55:00,33.8,33.8,33.77,33.78,8000.0,26.9896,26.9896,26.9657,26.9737,8000.0
2006-08-09 15:00:00,33.78,33.78,33.76,33.77,13400.0,26.9737,26.9737,26.9577,26.9657,13400.0
2006-08-09 15:05:00,33.77,33.77,33.65,33.66,38900.0,26.9657,26.9657,26.8699,26.8778,38900.0
2006-08-09 15:10:00,33.66,33.66,33.63,33.63,13600.0,26.8778,26.8778,26.8539,26.8539,13600.0
2006-08-09 15:15:00,33.63,33.64,33.62,33.63,25200.0,26.8539,26.8619,26.8459,26.8539,25200.0
2006-08-09 15:20:00,33.63,33.67,33.62,33.65,25800.0,26.8539,26.8858,26.8459,26.8699,25800.0
2006-08-09 15:25:00,33.66,33.76,33.66,33.74,29000.0,26.8778,26.9577,26.8778,26.9417,29000.0
2006-08-09 15:30:00,33.72,33.72,33.67,33.72,17700.0,26.9257,26.9257,26.8858,26.9257,17700.0
2006-08-09 15:35:00,33.73,33.79,33.73,33.75,19200.0,26.9337,26.9816,26.9337,26.9497,19200.0
2006-08-09 15:40:00,33.76,33.78,33.71,33.73,30300.0,26.9577,26.9737,26.9178,26.9337,30300.0
2006-08-09 15:45:00,33.73,33.75,33.7,33.7,32500.0,26.9337,26.9497,26.9098,26.9098,32500.0
2006-08-09 15:50:00,33.7,33.71,33.67,33.68,181700.0,26.9098,26.9178,26.8858,26.8938,181700.0
2006-08-09 15:55:00,33.67,33.89,33.66,33.85,154100.0,26.8858,27.0615,26.8778,27.0296,154100.0
2006-08-10 09:30:00,33.5,33.5,33.3,33.41,103400.0,26.7501,26.7501,26.5904,26.6782,103400.0
2006-08-10 09:35:00,33.42,33.55,33.42,33.52,85700.0,26.6862,26.79,26.6862,26.766,85700.0
2006-08-10 09:40:00,33.52,33.56,33.52,33.54,66800.0,26.766,26.798,26.766,26.782,66800.0
2006-08-10 09:45:00,33.54,33.55,33.47,33.47,100500.0,26.782,26.79,26.7261,26.7261,100500.0
2006-08-10 09:50:00,33.46,33.5,33.4,33.47,115100.0,26.7181,26.7501,26.6702,26.7261,115100.0
2006-08-10 09:55:00,33.47,33.47,33.37,33.43,49800.0,26.7261,26.7261,26.6463,26.6942,49800.0
2006-08-10 10:00:00,33.43,33.5,33.43,33.49,128100.0,26.6942,26.7501,26.6942,26.7421,128100.0
2006-08-10 10:05:00,33.49,33.57,33.49,33.57,44500.0,26.7421,26.806,26.7421,26.806,44500.0
2006-08-10 10:10:00,33.57,33.58,33.52,33.52,58400.0,26.806,26.814,26.766,26.766,58400.0
2006-08-10 10:15:00,33.53,33.53,33.47,33.49,6200.0,26.774,26.774,26.7261,26.7421,6200.0
2006-08-10 10:20:00,33.5,33.5,33.39,33.4,98000.0,26.7501,26.7501,26.6622,26.6702,98000.0
2006-08-10 10:25:00,33.39,33.41,33.29,33.34,100700.0,26.6622,26.6782,26.5824,26.6223,100700.0
2006-08-10 10:30:00,33.35,33.37,33.35,33.37,52300.0,26.6303,26.6463,26.6303,26.6463,52300.0
2006-08-10 10:35:00,33.37,33.49,33.36,33.45,29400.0,26.6463,26.7421,26.6383,26.7102,29400.0
2006-08-10 10:40:00,33.46,33.54,33.46,33.54,31500.0,26.7181,26.782,26.7181,26.782,31500.0
2006-08-10 10:45:00,33.54,33.59,33.54,33.59,6700.0,26.782,26.8219,26.782,26.8219,6700.0
2006-08-10 10:50:00,33.59,33.71,33.59,33.71,26500.0,26.8219,26.9178,26.8219,26.9178,26500.0
2006-08-10 10:55:00,33.71,33.79,33.65,33.66,39100.0,26.9178,26.9816,26.8699,26.8778,39100.0
2006-08-10 11:00:00,33.68,33.73,33.65,33.73,26500.0,26.8938,26.9337,26.8699,26.9337,26500.0
2006-08-10 11:05:00,33.73,33.95,33.72,33.95,25300.0,26.9337,27.1094,26.9257,27.1094,25300.0
2006-08-10 11:10:00,33.95,34.08,33.95,34.08,68700.0,27.1094,27.2132,27.1094,27.2132,68700.0
2006-08-10 11:15:00,34.08,34.12,34.05,34.06,37500.0,27.2132,27.2452,27.1893,27.1972,37500.0
2006-08-10 11:20:00,34.05,34.06,34.0,34.01,16400.0,27.1893,27.1972,27.1493,27.1573,16400.0
2006-08-10 11:25:00,34.01,34.03,34.0,34.0,12800.0,27.1573,27.1733,27.1493,27.1493,12800.0
2006-08-10 11:30:00,34.01,34.02,33.96,33.96,13600.0,27.1573,27.1653,27.1174,27.1174,13600.0
2006-08-10 11:35:00,33.96,33.96,33.89,33.9,14600.0,27.1174,27.1174,27.0615,27.0695,14600.0
2006-08-10 11:40:00,33.9,33.91,33.87,33.87,10400.0,27.0695,27.0775,27.0455,27.0455,10400.0
2006-08-10 11:45:00,33.87,33.88,33.86,33.88,7700.0,27.0455,27.0535,27.0375,27.0535,7700.0
2006-08-10 11:50:00,33.89,33.9,33.89,33.9,3600.0,27.0615,27.0695,27.0615,27.0695,3600.0
2006-08-10 11:55:00,33.9,33.93,33.9,33.91,8100.0,27.0695,27.0934,27.0695,27.0775,8100.0
2006-08-10 12:00:00,33.91,33.91,33.87,33.89,11100.0,27.0775,27.0775,27.0455,27.0615,11100.0
2006-08-10 12:05:00,33.89,33.89,33.86,33.87,3900.0,27.0615,27.0615,27.0375,27.0455,3900.0
2006-08-10 12:10:00,33.87,33.9,33.87,33.9,5600.0,27.0455,27.0695,27.0455,27.0695,5600.0
2006-08-10 12:15:00,33.9,33.9,33.88,33.89,4600.0,27.0695,27.0695,27.0535,27.0615,4600.0
2006-08-10 12:20:00,33.88,33.89,33.88,33.89,6200.0,27.0535,27.0615,27.0535,27.0615,6200.0
2006-08-10 12:25:00,33.89,33.89,33.86,33.87,10400.0,27.0615,27.0615,27.0375,27.0455,10400.0
2006-08-10 12:30:00,33.87,33.87,33.84,33.84,6600.0,27.0455,27.0455,27.0216,27.0216,6600.0
2006-08-10 12:35:00,33.85,33.86,33.83,33.85,9700.0,27.0296,27.0375,27.0136,27.0296,9700.0
2006-08-10 12:40:00,33.85,33.85,33.83,33.84,1300.0,27.0296,27.0296,27.0136,27.0216,1300.0
2006-08-10 12:45:00,33.84,33.84,33.76,33.77,9500.0,27.0216,27.0216,26.9577,26.9657,9500.0
2006-08-10 12:50:00,33.78,33.81,33.78,33.81,4900.0,26.9737,26.9976,26.9737,26.9976,4900.0
2006-08-10 12:55:00,33.81,33.82,33.79,33.8,9700.0,26.9976,27.0056,26.9816,26.9896,9700.0
2006-08-10 13:00:00,33.8,33.8,33.76,33.77,4100.0,26.9896,26.9896,26.9577,26.9657,4100.0
2006-08-10 13:05:00,33.77,33.77,33.75,33.75,5900.0,26.9657,26.9657,26.9497,26.9497,5900.0
2006-08-10 13:10:00,33.76,33.77,33.76,33.77,6200.0,26.9577,26.9657,26.9577,26.9657,6200.0
2006-08-10 13:15:00,33.76,33.76,33.76,33.76,300.0,26.9577,26.9577,26.9577,26.9577,300.0
2006-08-10 13:20:00,33.75,33.88,33.73,33.88,56300.0,26.9497,27.0535,26.9337,27.0535,56300.0
2006-08-10 13:25:00,33.87,33.95,33.81,33.95,124100.0,27.0455,27.1094,26.9976,27.1094,124100.0
2006-08-10 13:30:00,33.91,34.09,33.91,34.01,67400.0,27.0775,27.2212,27.0775,27.1573,67400.0
2006-08-10 13:35:00,34.01,34.05,33.92,33.94,17400.0,27.1573,27.1893,27.0855,27.1014,17400.0
2006-08-10 13:40:00,33.92,33.95,33.92,33.94,9000.0,27.0855,27.1094,27.0855,27.1014,9000.0
2006-08-10 13:45:00,33.92,33.95,33.89,33.9,3600.0,27.0855,27.1094,27.0615,27.0695,3600.0
2006-08-10 13:50:00,33.91,33.91,33.89,33.9,8100.0,27.0775,27.0775,27.0615,27.0695,8100.0
2006-08-10 13:55:00,33.91,33.93,33.9,33.9,9200.0,27.0775,27.0934,27.0695,27.0695,9200.0
2006-08-10 14:00:00,33.9,33.91,33.87,33.88,35400.0,27.0695,27.0775,27.0455,27.0535,35400.0
2006-08-10 14:05:00,33.89,33.91,33.87,33.9,7500.0,27.0615,27.0775,27.0455,27.0695,7500.0
2006-08-10 14:10:00,33.9,33.92,33.9,33.9,9100.0,27.0695,27.0855,27.0695,27.0695,9100.0
2006-08-10 14:15:00,33.92,33.96,33.9,33.96,15600.0,27.0855,27.1174,27.0695,27.1174,15600.0
2006-08-10 14:20:00,33.98,34.06,33.98,34.05,16000.0,27.1334,27.1972,27.1334,27.1893,16000.0
2006-08-10 14:25:00,34.06,34.07,34.05,34.06,11300.0,27.1972,27.2052,27.1893,27.1972,11300.0
2006-08-10 14:30:00,34.06,34.07,34.05,34.07,9800.0,27.1972,27.2052,27.1893,27.2052,9800.0
2006-08-10 14:35:00,34.07,34.12,34.07,34.11,19000.0,27.2052,27.2452,27.2052,27.2372,19000.0
2006-08-10 14:40:00,34.11,34.13,34.11,34.13,21000.0,27.2372,27.2531,27.2372,27.2531,21000.0
2006-08-10 14:45:00,34.13,34.14,34.11,34.12,12900.0,27.2531,27.2611,27.2372,27.2452,12900.0
2006-08-10 14:50:00,34.13,34.13,34.07,34.07,5700.0,27.2531,27.2531,27.2052,27.2052,5700.0
2006-08-10 14:55:00,34.08,34.08,34.05,34.07,5000.0,27.2132,27.2132,27.1893,27.2052,5000.0
2006-08-10 15:00:00,34.03,34.03,33.92,33.92,5500.0,27.1733,27.1733,27.0855,27.0855,5500.0
2006-08-10 15:05:00,33.93,33.93,33.87,33.89,3600.0,27.0934,27.0934,27.0455,27.0615,3600.0
2006-08-10 15:10:00,33.87,33.88,33.68,33.68,18400.0,27.0455,27.0535,26.8938,26.8938,18400.0
2006-08-10 15:15:00,33.67,33.9,33.66,33.9,33900.0,26.8858,27.0695,26.8778,27.0695,33900.0
2006-08-10 15:20:00,33.92,33.92,33.89,33.89,5900.0,27.0855,27.0855,27.0615,27.0615,5900.0
2006-08-10 15:25:00,33.9,33.9,33.73,33.75,12900.0,27.0695,27.0695,26.9337,26.9497,12900.0
2006-08-10 15:30:00,33.75,33.85,33.75,33.85,21100.0,26.9497,27.0296,26.9497,27.0296,21100.0
2006-08-10 15:35:00,33.86,33.88,33.82,33.88,11900.0,27.0375,27.0535,27.0056,27.0535,11900.0
2006-08-10 15:40:00,33.88,33.91,33.87,33.89,10500.0,27.0535,27.0775,27.0455,27.0615,10500.0
2006-08-10 15:45:00,33.88,33.9,33.88,33.88,4500.0,27.0535,27.0695,27.0535,27.0535,4500.0
2006-08-10 15:50:00,33.87,33.88,33.87,33.88,8400.0,27.0455,27.0535,27.0455,27.0535,8400.0
2006-08-10 15:55:00,33.87,33.88,33.84,33.86,12000.0,27.0455,27.0535,27.0216,27.0375,12000.0
2006-08-11 09:30:00,33.61,33.65,33.54,33.64,14700.0,26.8379,26.8699,26.782,26.8619,14700.0
2006-08-11 09:35:00,33.64,33.69,33.64,33.68,2500.0,26.8619,26.9018,26.8619,26.8938,2500.0
2006-08-11 09:40:00,33.66,33.66,33.63,33.63,6300.0,26.8778,26.8778,26.8539,26.8539,6300.0
2006-08-11 09:45:00,33.65,33.72,33.64,33.72,7900.0,26.8699,26.9257,26.8619,26.9257,7900.0
2006-08-11 09:50:00,33.74,33.89,33.74,33.89,17600.0,26.9417,27.0615,26.9417,27.0615,17600.0
2006-08-11 09:55:00,33.93,33.96,33.91,33.91,11800.0,27.0934,27.1174,27.0775,27.0775,11800.0
2006-08-11 10:00:00,33.92,33.93,33.89,33.9,60500.0,27.0855,27.0934,27.0615,27.0695,60500.0
2006-08-11 10:05:00,33.9,33.9,33.85,33.85,17000.0,27.0695,27.0695,27.0296,27.0296,17000.0
2006-08-11 10:10:00,33.84,33.85,33.82,33.85,26800.0,27.0216,27.0296,27.0056,27.0296,26800.0
2006-08-11 10:15:00,33.84,33.93,33.84,33.93,15500.0,27.0216,27.0934,27.0216,27.0934,15500.0
2006-08-11 10:20:00,33.93,33.97,33.91,33.97,65300.0,27.0934,27.1254,27.0775,27.1254,65300.0
2006-08-11 10:25:00,33.97,33.97,33.93,33.94,27900.0,27.1254,27.1254,27.0934,27.1014,27900.0
2006-08-11 10:30:00,33.94,33.99,33.94,33.99,13000.0,27.1014,27.1413,27.1014,27.1413,13000.0
2006-08-11 10:35:00,33.99,34.0,33.97,33.99,64300.0,27.1413,27.1493,27.1254,27.1413,64300.0
2006-08-11 10:40:00,34.02,34.09,34.01,34.08,13800.0,27.1653,27.2212,27.1573,27.2132,13800.0
2006-08-11 10:45:00,34.07,34.09,34.07,34.07,3100.0,27.2052,27.2212,27.2052,27.2052,3100.0
2006-08-11 10:50:00,34.07,34.1,34.07,34.1,2500.0,27.2052,27.2292,27.2052,27.2292,2500.0
2006-08-11 10:55:00,34.13,34.18,34.11,34.11,8700.0,27.2531,27.2931,27.2372,27.2372,8700.0
2006-08-11 11:00:00,34.11,34.11,34.07,34.08,6100.0,27.2372,27.2372,27.2052,27.2132,6100.0
2006-08-11 11:05:00,34.06,34.09,34.06,34.09,4400.0,27.1972,27.2212,27.1972,27.2212,4400.0
2006-08-11 11:10:00,34.06,34.06,34.03,34.04,8800.0,27.1972,27.1972,27.1733,27.1813,8800.0
2006-08-11 11:15:00,34.02,34.02,33.96,33.97,5100.0,27.1653,27.1653,27.1174,27.1254,5100.0
2006-08-11 11:20:00,33.95,33.95,33.85,33.87,6200.0,27.1094,27.1094,27.0296,27.0455,6200.0
2006-08-11 11:25:00,33.87,33.87,33.85,33.86,9100.0,27.0455,27.0455,27.0296,27.0375,9100.0
2006-08-11 11:30:00,33.85,33.87,33.84,33.84,5400.0,27.0296,27.0455,27.0216,27.0216,5400.0
2006-08-11 11:35:00,33.84,33.85,33.83,33.83,2200.0,27.0216,27.0296,27.0136,27.0136,2200.0
2006-08-11 11:40:00,33.82,33.83,33.79,33.79,3500.0,27.0056,27.0136,26.9816,26.9816,3500.0
2006-08-11 11:45:00,33.79,33.79,33.78,33.79,6700.0,26.9816,26.9816,26.9737,26.9816,6700.0
2006-08-11 11:50:00,33.78,33.79,33.71,33.72,5900.0,26.9737,26.9816,26.9178,26.9257,5900.0
2006-08-11 11:55:00,33.71,33.71,33.65,33.7,25200.0,26.9178,26.9178,26.8699,26.9098,25200.0
2006-08-11 12:00:00,33.7,33.72,33.7,33.7,9600.0,26.9098,26.9257,26.9098,26.9098,9600.0
2006-08-11 12:05:00,33.7,33.71,33.7,33.7,4900.0,26.9098,26.9178,26.9098,26.9098,4900.0
2006-08-11 12:10:00,33.7,33.71,33.7,33.71,26000.0,26.9098,26.9178,26.9098,26.9178,26000.0
2006-08-11 12:15:00,33.7,33.71,33.7,33.71,7500.0,26.9098,26.9178,26.9098,26.9178,7500.0
2006-08-11 12:20:00,33.7,33.71,33.7,33.7,2100.0,26.9098,26.9178,26.9098,26.9098,2100.0
2006-08-11 12:25:00,33.7,33.71,33.69,33.69,12800.0,26.9098,26.9178,26.9018,26.9018,12800.0
2006-08-11 12:30:00,33.69,33.69,33.68,33.68,5800.0,26.9018,26.9018,26.8938,26.8938,5800.0
2006-08-11 12:35:00,33.68,33.68,33.64,33.64,5700.0,26.8938,26.8938,26.8619,26.8619,5700.0
2006-08-11 12:40:00,33.63,33.63,33.6,33.6,6600.0,26.8539,26.8539,26.8299,26.8299,6600.0
2006-08-11 12:45:00,33.6,33.62,33.59,33.62,16800.0,26.8299,26.8459,26.8219,26.8459,16800.0
2006-08-11 12:50:00,33.63,33.68,33.63,33.68,7600.0,26.8539,26.8938,26.8539,26.8938,7600.0
2006-08-11 12:55:00,33.68,33.69,33.67,33.69,6800.0,26.8938,26.9018,26.8858,26.9018,6800.0
2006-08-11 13:00:00,33.69,33.74,33.69,33.74,11500.0,26.9018,26.9417,26.9018,26.9417,11500.0
2006-08-11 13:05:00,33.74,33.75,33.73,33.74,6100.0,26.9417,26.9497,26.9337,26.9417,6100.0
2006-08-11 13:10:00,33.74,33.75,33.74,33.75,1200.0,26.9417,26.9497,26.9417,26.9497,1200.0
2006-08-11 13:15:00,33.75,33.76,33.74,33.76,8700.0,26.9497,26.9577,26.9417,26.9577,8700.0
2006-08-11 13:20:00,33.74,33.75,33.71,33.71,4000.0,26.9417,26.9497,26.9178,26.9178,4000.0
2006-08-11 13:25:00,33.72,33.72,33.67,33.67,3700.0,26.9257,26.9257,26.8858,26.8858,3700.0
2006-08-11 13:30:00,33.66,33.66,33.57,33.58,4600.0,26.8778,26.8778,26.806,26.814,4600.0
2006-08-11 13:35:00,33.58,33.58,33.52,33.52,4900.0,26.814,26.814,26.766,26.766,4900.0
2006-08-11 13:40:00,33.53,33.53,33.5,33.5,4700.0,26.774,26.774,26.7501,26.7501,4700.0
2006-08-11 13:45:00,33.5,33.51,33.5,33.51,2900.0,26.7501,26.7581,26.7501,26.7581,2900.0
2006-08-11 13:50:00,33.51,33.63,33.51,33.6,41300.0,26.7581,26.8539,26.7581,26.8299,41300.0
2006-08-11 13:55:00,33.6,33.62,33.59,33.59,5500.0,26.8299,26.8459,26.8219,26.8219,5500.0
2006-08-11 14:00:00,33.59,33.6,33.52,33.52,16200.0,26.8219,26.8299,26.766,26.766,16200.0
2006-08-11 14:05:00,33.53,33.53,33.47,33.52,81700.0,26.774,26.774,26.7261,26.766,81700.0
2006-08-11 14:10:00,33.52,33.56,33.52,33.55,13900.0,26.766,26.798,26.766,26.79,13900.0
2006-08-11 14:15:00,33.55,33.69,33.55,33.69,15100.0,26.79,26.9018,26.79,26.9018,15100.0
2006-08-11 14:20:00,33.67,33.69,33.64,33.65,10200.0,26.8858,26.9018,26.8619,26.8699,10200.0
2006-08-11 14:25:00,33.64,33.64,33.53,33.53,6800.0,26.8619,26.8619,26.774,26.774,6800.0
2006-08-11 14:30:00,33.53,33.54,33.53,33.53,4200.0,26.774,26.782,26.774,26.774,4200.0
2006-08-11 14:35:00,33.53,33.53,33.48,33.48,17800.0,26.774,26.774,26.7341,26.7341,17800.0
2006-08-11 14:40:00,33.5,33.51,33.49,33.49,16400.0,26.7501,26.7581,26.7421,26.7421,16400.0
2006-08-11 14:45:00,33.48,33.49,33.45,33.46,3600.0,26.7341,26.7421,26.7102,26.7181,3600.0
2006-08-11 14:50:00,33.45,33.45,33.43,33.44,5600.0,26.7102,26.7102,26.6942,26.7022,5600.0
2006-08-11 14:55:00,33.44,33.44,33.41,33.41,17000.0,26.7022,26.7022,26.6782,26.6782,17000.0
2006-08-11 15:00:00,33.41,33.42,33.41,33.42,21800.0,26.6782,26.6862,26.6782,26.6862,21800.0
2006-08-11 15:05:00,33.42,33.53,33.42,33.53,90900.0,26.6862,26.774,26.6862,26.774,90900.0
2006-08-11 15:10:00,33.55,33.55,33.46,33.46,11100.0,26.79,26.79,26.7181,26.7181,11100.0
2006-08-11 15:15:00,33.47,33.47,33.44,33.45,10300.0,26.7261,26.7261,26.7022,26.7102,10300.0
2006-08-11 15:20:00,33.45,33.47,33.44,33.47,30300.0,26.7102,26.7261,26.7022,26.7261,30300.0
2006-08-11 15:25:00,33.47,33.52,33.47,33.49,24500.0,26.7261,26.766,26.7261,26.7421,24500.0
2006-08-11 15:30:00,33.49,33.49,33.42,33.42,39400.0,26.7421,26.7421,26.6862,26.6862,39400.0
2006-08-11 15:35:00,33.42,33.43,33.38,33.41,149400.0,26.6862,26.6942,26.6543,26.6782,149400.0
2006-08-11 15:40:00,33.41,33.44,33.4,33.41,44000.0,26.6782,26.7022,26.6702,26.6782,44000.0
2006-08-11 15:45:00,33.41,33.47,33.41,33.47,99900.0,26.6782,26.7261,26.6782,26.7261,99900.0
2006-08-11 15:50:00,33.47,33.53,33.46,33.53,39300.0,26.7261,26.774,26.7181,26.774,39300.0
2006-08-11 15:55:00,33.53,33.53,33.51,33.52,23200.0,26.774,26.774,26.7581,26.766,23200.0
2006-08-14 09:30:00,33.2,33.31,33.14,33.25,34100.0,26.5105,26.5984,26.4626,26.5504,34100.0
2006-08-14 09:35:00,33.26,33.3,33.23,33.27,68500.0,26.5584,26.5904,26.5345,26.5664,68500.0
2006-08-14 09:40:00,33.28,33.28,33.1,33.12,40700.0,26.5744,26.5744,26.4307,26.4466,40700.0
2006-08-14 09:45:00,33.1,33.1,33.0,33.02,66600.0,26.4307,26.4307,26.3508,26.3668,66600.0
2006-08-14 09:50:00,33.04,33.05,33.0,33.0,62600.0,26.3828,26.3907,26.3508,26.3508,62600.0
2006-08-14 09:55:00,32.99,33.0,32.98,32.98,31800.0,26.3428,26.3508,26.3349,26.3349,31800.0
2006-08-14 10:00:00,32.99,32.99,32.89,32.95,69900.0,26.3428,26.3428,26.263,26.3109,69900.0
2006-08-14 10:05:00,32.95,32.97,32.92,32.97,40500.0,26.3109,26.3269,26.2869,26.3269,40500.0
2006-08-14 10:10:00,32.97,32.98,32.95,32.95,14600.0,26.3269,26.3349,26.3109,26.3109,14600.0
2006-08-14 10:15:00,32.96,32.97,32.94,32.95,16200.0,26.3189,26.3269,26.3029,26.3109,16200.0
2006-08-14 10:20:00,32.92,32.95,32.74,32.75,66200.0,26.2869,26.3109,26.1432,26.1512,66200.0
2006-08-14 10:25:00,32.75,32.75,32.73,32.73,18100.0,26.1512,26.1512,26.1352,26.1352,18100.0
2006-08-14 10:30:00,32.74,32.74,32.68,32.68,19600.0,26.1432,26.1432,26.0953,26.0953,19600.0
2006-08-14 10:35:00,32.68,32.72,32.64,32.72,35800.0,26.0953,26.1272,26.0634,26.1272,35800.0
2006-08-14 10:40:00,32.72,32.73,32.58,32.59,50400.0,26.1272,26.1352,26.0154,26.0234,50400.0
2006-08-14 10:45:00,32.6,32.69,32.59,32.68,19900.0,26.0314,26.1033,26.0234,26.0953,19900.0
2006-08-14 10:50:00,32.69,32.77,32.68,32.77,22100.0,26.1033,26.1672,26.0953,26.1672,22100.0
2006-08-14 10:55:00,32.75,32.75,32.71,32.72,11800.0,26.1512,26.1512,26.1193,26.1272,11800.0
2006-08-14 11:00:00,32.71,32.74,32.71,32.74,15800.0,26.1193,26.1432,26.1193,26.1432,15800.0
2006-08-14 11:05:00,32.73,32.97,32.73,32.97,38300.0,26.1352,26.3269,26.1352,26.3269,38300.0
2006-08-14 11:10:00,32.98,32.98,32.92,32.97,28500.0,26.3349,26.3349,26.2869,26.3269,28500.0
2006-08-14 11:15:00,32.98,32.99,32.97,32.97,12000.0,26.3349,26.3428,26.3269,26.3269,12000.0
2006-08-14 11:20:00,32.98,32.98,32.89,32.94,30900.0,26.3349,26.3349,26.263,26.3029,30900.0
2006-08-14 11:25:00,32.93,32.97,32.91,32.91,8400.0,26.2949,26.3269,26.279,26.279,8400.0
2006-08-14 11:30:00,32.91,32.91,32.86,32.89,19300.0,26.279,26.279,26.239,26.263,19300.0
2006-08-14 11:35:00,32.89,32.9,32.84,32.84,18700.0,26.263,26.271,26.2231,26.2231,18700.0
2006-08-14 11:40:00,32.84,32.85,32.83,32.84,4800.0,26.2231,26.231,26.2151,26.2231,4800.0
2006-08-14 11:45:00,32.84,32.84,32.8,32.83,24500.0,26.2231,26.2231,26.1911,26.2151,24500.0
2006-08-14 11:50:00,32.83,32.83,32.82,32.83,5000.0,26.2151,26.2151,26.2071,26.2151,5000.0
2006-08-14 11:55:00,32.83,32.85,32.83,32.85,6900.0,26.2151,26.231,26.2151,26.231,6900.0
2006-08-14 12:00:00,32.84,32.88,32.83,32.86,9800.0,26.2231,26.255,26.2151,26.239,9800.0
2006-08-14 12:05:00,32.87,32.88,32.86,32.88,8500.0,26.247,26.255,26.239,26.255,8500.0
2006-08-14 12:10:00,32.88,32.9,32.88,32.89,9100.0,26.255,26.271,26.255,26.263,9100.0
2006-08-14 12:15:00,32.9,32.91,32.9,32.9,22000.0,26.271,26.279,26.271,26.271,22000.0
2006-08-14 12:20:00,32.9,32.9,32.87,32.87,13500.0,26.271,26.271,26.247,26.247,13500.0
2006-08-14 12:25:00,32.88,32.88,32.87,32.88,10400.0,26.255,26.255,26.247,26.255,10400.0
2006-08-14 12:30:00,32.88,32.89,32.87,32.89,8900.0,26.255,26.263,26.247,26.263,8900.0
2006-08-14 12:35:00,32.89,32.89,32.88,32.89,5100.0,26.263,26.263,26.255,26.263,5100.0
2006-08-14 12:40:00,32.89,32.9,32.89,32.9,7300.0,26.263,26.271,26.263,26.271,7300.0
2006-08-14 12:45:00,32.9,32.92,32.89,32.92,39500.0,26.271,26.2869,26.263,26.2869,39500.0
2006-08-14 12:50:00,32.92,32.94,32.92,32.94,14300.0,26.2869,26.3029,26.2869,26.3029,14300.0
2006-08-14 12:55:00,32.95,32.98,32.94,32.94,14200.0,26.3109,26.3349,26.3029,26.3029,14200.0
2006-08-14 13:00:00,32.94,32.94,32.93,32.93,4000.0,26.3029,26.3029,26.2949,26.2949,4000.0
2006-08-14 13:05:00,32.93,32.93,32.91,32.91,7800.0,26.2949,26.2949,26.279,26.279,7800.0
2006-08-14 13:10:00,32.92,32.92,32.88,32.9,35900.0,26.2869,26.2869,26.255,26.271,35900.0
2006-08-14 13:15:00,32.9,32.9,32.89,32.9,3400.0,26.271,26.271,26.263,26.271,3400.0
2006-08-14 13:20:00,32.9,32.9,32.9,32.9,6100.0,26.271,26.271,26.271,26.271,6100.0
2006-08-14 13:25:00,32.9,32.9,32.88,32.89,28600.0,26.271,26.271,26.255,26.263,28600.0
2006-08-14 13:30:00,32.89,32.9,32.89,32.89,3000.0,26.263,26.271,26.263,26.263,3000.0
2006-08-14 13:35:00,32.89,32.9,32.87,32.89,22300.0,26.263,26.271,26.247,26.263,22300.0
2006-08-14 13:40:00,32.89,32.9,32.88,32.9,26700.0,26.263,26.271,26.255,26.271,26700.0
2006-08-14 13:45:00,32.9,32.9,32.9,32.9,2800.0,26.271,26.271,26.271,26.271,2800.0
2006-08-14 13:50:00,32.9,32.9,32.85,32.86,23900.0,26.271,26.271,26.231,26.239,23900.0
2006-08-14 13:55:00,32.86,32.86,32.84,32.84,5700.0,26.239,26.239,26.2231,26.2231,5700.0
2006-08-14 14:00:00,32.84,32.85,32.83,32.84,10700.0,26.2231,26.231,26.2151,26.2231,10700.0
2006-08-14 14:05:00,32.84,32.84,32.82,32.82,16300.0,26.2231,26.2231,26.2071,26.2071,16300.0
2006-08-14 14:10:00,32.82,32.83,32.82,32.83,3600.0,26.2071,26.2151,26.2071,26.2151,3600.0
2006-08-14 14:15:00,32.82,32.83,32.82,32.83,8200.0,26.2071,26.2151,26.2071,26.2151,8200.0
2006-08-14 14:20:00,32.83,32.85,32.82,32.83,43400.0,26.2151,26.231,26.2071,26.2151,43400.0
2006-08-14 14:25:00,32.83,32.84,32.82,32.84,5600.0,26.2151,26.2231,26.2071,26.2231,5600.0
2006-08-14 14:30:00,32.84,32.87,32.83,32.87,20300.0,26.2231,26.247,26.2151,26.247,20300.0
2006-08-14 14:35:00,32.87,32.9,32.87,32.9,17300.0,26.247,26.271,26.247,26.271,17300.0
2006-08-14 14:40:00,32.9,32.9,32.87,32.87,11900.0,26.271,26.271,26.247,26.247,11900.0
2006-08-14 14:45:00,32.86,32.87,32.84,32.86,16700.0,26.239,26.247,26.2231,26.239,16700.0
2006-08-14 14:50:00,32.86,32.86,32.83,32.83,14100.0,26.239,26.239,26.2151,26.2151,14100.0
2006-08-14 14:55:00,32.82,32.83,32.8,32.8,8100.0,26.2071,26.2151,26.1911,26.1911,8100.0
2006-08-14 15:00:00,32.81,32.81,32.76,32.76,8800.0,26.1991,26.1991,26.1592,26.1592,8800.0
2006-08-14 15:05:00,32.75,32.77,32.72,32.74,13500.0,26.1512,26.1672,26.1272,26.1432,13500.0
2006-08-14 15:10:00,32.72,32.8,32.72,32.77,37200.0,26.1272,26.1911,26.1272,26.1672,37200.0
2006-08-14 15:15:00,32.78,32.79,32.76,32.79,21800.0,26.1751,26.1831,26.1592,26.1831,21800.0
2006-08-14 15:20:00,32.79,32.81,32.78,32.8,20900.0,26.1831,26.1991,26.1751,26.1911,20900.0
2006-08-14 15:25:00,32.8,32.81,32.8,32.81,21000.0,26.1911,26.1991,26.1911,26.1991,21000.0
2006-08-14 15:30:00,32.8,32.81,32.79,32.8,12500.0,26.1911,26.1991,26.1831,26.1911,12500.0
2006-08-14 15:35:00,32.79,32.79,32.78,32.79,17000.0,26.1831,26.1831,26.1751,26.1831,17000.0
2006-08-14 15:40:00,32.79,32.79,32.77,32.78,17000.0,26.1831,26.1831,26.1672,26.1751,17000.0
2006-08-14 15:45:00,32.78,32.79,32.77,32.79,26900.0,26.1751,26.1831,26.1672,26.1831,26900.0
2006-08-14 15:50:00,32.79,32.8,32.79,32.79,27500.0,26.1831,26.1911,26.1831,26.1831,27500.0
2006-08-14 15:55:00,32.8,32.8,32.79,32.8,29100.0,26.1911,26.1911,26.1831,26.1911,29100.0
2006-08-15 09:30:00,33.09,33.09,33.05,33.05,11800.0,26.4227,26.4227,26.3907,26.3907,11800.0
2006-08-15 09:35:00,33.04,33.05,32.9,32.91,15900.0,26.3828,26.3907,26.271,26.279,15900.0
2006-08-15 09:40:00,32.91,32.91,32.84,32.84,15900.0,26.279,26.279,26.2231,26.2231,15900.0
2006-08-15 09:45:00,32.81,32.82,32.68,32.71,18300.0,26.1991,26.2071,26.0953,26.1193,18300.0
2006-08-15 09:50:00,32.71,32.83,32.71,32.78,28000.0,26.1193,26.2151,26.1193,26.1751,28000.0
2006-08-15 09:55:00,32.77,32.8,32.77,32.8,2200.0,26.1672,26.1911,26.1672,26.1911,2200.0
2006-08-15 10:00:00,32.79,32.8,32.75,32.76,56700.0,26.1831,26.1911,26.1512,26.1592,56700.0
2006-08-15 10:05:00,32.76,32.76,32.72,32.72,63000.0,26.1592,26.1592,26.1272,26.1272,63000.0
2006-08-15 10:10:00,32.72,32.73,32.71,32.72,17800.0,26.1272,26.1352,26.1193,26.1272,17800.0
2006-08-15 10:15:00,32.72,32.77,32.72,32.77,116900.0,26.1272,26.1672,26.1272,26.1672,116900.0
2006-08-15 10:20:00,32.77,32.79,32.75,32.79,43500.0,26.1672,26.1831,26.1512,26.1831,43500.0
2006-08-15 10:25:00,32.79,32.89,32.79,32.89,50000.0,26.1831,26.263,26.1831,26.263,50000.0
2006-08-15 10:30:00,32.88,33.08,32.88,33.08,78400.0,26.255,26.4147,26.255,26.4147,78400.0
2006-08-15 10:35:00,33.1,33.17,33.08,33.15,28600.0,26.4307,26.4866,26.4147,26.4706,28600.0
2006-08-15 10:40:00,33.16,33.28,33.16,33.26,17100.0,26.4786,26.5744,26.4786,26.5584,17100.0
2006-08-15 10:45:00,33.28,33.28,33.07,33.09,24900.0,26.5744,26.5744,26.4067,26.4227,24900.0
2006-08-15 10:50:00,33.09,33.09,33.05,33.06,7400.0,26.4227,26.4227,26.3907,26.3987,7400.0
2006-08-15 10:55:00,33.06,33.15,33.06,33.13,6900.0,26.3987,26.4706,26.3987,26.4546,6900.0
2006-08-15 11:00:00,33.13,33.25,33.1,33.24,13100.0,26.4546,26.5504,26.4307,26.5425,13100.0
2006-08-15 11:05:00,33.24,33.26,33.2,33.22,7300.0,26.5425,26.5584,26.5105,26.5265,7300.0
2006-08-15 11:10:00,33.22,33.22,33.06,33.07,10700.0,26.5265,26.5265,26.3987,26.4067,10700.0
2006-08-15 11:15:00,33.07,33.07,32.99,33.0,15800.0,26.4067,26.4067,26.3428,26.3508,15800.0
2006-08-15 11:20:00,33.0,33.0,32.97,33.0,11300.0,26.3508,26.3508,26.3269,26.3508,11300.0
2006-08-15 11:25:00,33.0,33.0,32.99,32.99,6600.0,26.3508,26.3508,26.3428,26.3428,6600.0
2006-08-15 11:30:00,33.0,33.0,32.96,32.99,8000.0,26.3508,26.3508,26.3189,26.3428,8000.0
2006-08-15 11:35:00,32.99,32.99,32.98,32.98,2500.0,26.3428,26.3428,26.3349,26.3349,2500.0
2006-08-15 11:40:00,32.98,32.99,32.98,32.98,1500.0,26.3349,26.3428,26.3349,26.3349,1500.0
2006-08-15 11:45:00,32.98,32.98,32.97,32.97,1000.0,26.3349,26.3349,26.3269,26.3269,1000.0
2006-08-15 11:50:00,32.98,32.98,32.95,32.97,2800.0,26.3349,26.3349,26.3109,26.3269,2800.0
2006-08-15 11:55:00,32.93,32.97,32.91,32.96,32000.0,26.2949,26.3269,26.279,26.3189,32000.0
2006-08-15 12:00:00,32.97,33.03,32.97,33.01,6800.0,26.3269,26.3748,26.3269,26.3588,6800.0
2006-08-15 12:05:00,33.01,33.01,32.99,32.99,1300.0,26.3588,26.3588,26.3428,26.3428,1300.0
2006-08-15 12:10:00,32.98,32.99,32.96,32.96,900.0,26.3349,26.3428,26.3189,26.3189,900.0
2006-08-15 12:15:00,32.97,32.97,32.89,32.89,5100.0,26.3269,26.3269,26.263,26.263,5100.0
2006-08-15 12:20:00,32.92,32.92,32.88,32.9,8900.0,26.2869,26.2869,26.255,26.271,8900.0
2006-08-15 12:25:00,32.9,32.9,32.88,32.88,1300.0,26.271,26.271,26.255,26.255,1300.0
2006-08-15 12:30:00,32.88,32.89,32.88,32.89,5400.0,26.255,26.263,26.255,26.263,5400.0
2006-08-15 12:35:00,32.89,32.89,32.88,32.88,2600.0,26.263,26.263,26.255,26.255,2600.0
2006-08-15 12:40:00,32.88,32.89,32.84,32.85,2000.0,26.255,26.263,26.2231,26.231,2000.0
2006-08-15 12:45:00,32.84,32.85,32.84,32.84,2700.0,26.2231,26.231,26.2231,26.2231,2700.0
2006-08-15 12:50:00,32.85,32.85,32.84,32.84,2400.0,26.231,26.231,26.2231,26.2231,2400.0
2006-08-15 12:55:00,32.85,32.85,32.84,32.84,3900.0,26.231,26.231,26.2231,26.2231,3900.0
2006-08-15 13:00:00,32.84,32.85,32.8,32.81,4500.0,26.2231,26.231,26.1911,26.1991,4500.0
2006-08-15 13:05:00,32.81,32.81,32.8,32.8,4200.0,26.1991,26.1991,26.1911,26.1911,4200.0
2006-08-15 13:10:00,32.8,32.8,32.77,32.77,3900.0,26.1911,26.1911,26.1672,26.1672,3900.0
2006-08-15 13:15:00,32.78,32.78,32.72,32.73,16600.0,26.1751,26.1751,26.1272,26.1352,16600.0
2006-08-15 13:20:00,32.72,32.77,32.72,32.77,17300.0,26.1272,26.1672,26.1272,26.1672,17300.0
2006-08-15 13:25:00,32.77,32.77,32.76,32.76,1100.0,26.1672,26.1672,26.1592,26.1592,1100.0
2006-08-15 13:30:00,32.75,32.75,32.72,32.74,6700.0,26.1512,26.1512,26.1272,26.1432,6700.0
2006-08-15 13:35:00,32.71,32.72,32.66,32.66,6000.0,26.1193,26.1272,26.0793,26.0793,6000.0
2006-08-15 13:40:00,32.66,32.67,32.63,32.65,12800.0,26.0793,26.0873,26.0554,26.0713,12800.0
2006-08-15 13:45:00,32.63,32.65,32.52,32.53,14300.0,26.0554,26.0713,25.9675,25.9755,14300.0
2006-08-15 13:50:00,32.54,32.68,32.54,32.66,41600.0,25.9835,26.0953,25.9835,26.0793,41600.0
2006-08-15 13:55:00,32.66,32.69,32.62,32.63,25000.0,26.0793,26.1033,26.0474,26.0554,25000.0
2006-08-15 14:00:00,32.62,32.62,32.55,32.56,22500.0,26.0474,26.0474,25.9915,25.9995,22500.0
2006-08-15 14:05:00,32.56,32.62,32.55,32.61,11100.0,25.9995,26.0474,25.9915,26.0394,11100.0
2006-08-15 14:10:00,32.61,32.64,32.6,32.61,21200.0,26.0394,26.0634,26.0314,26.0394,21200.0
2006-08-15 14:15:00,32.6,32.61,32.59,32.61,3000.0,26.0314,26.0394,26.0234,26.0394,3000.0
2006-08-15 14:20:00,32.61,32.65,32.61,32.65,18000.0,26.0394,26.0713,26.0394,26.0713,18000.0
2006-08-15 14:25:00,32.65,32.69,32.65,32.69,7900.0,26.0713,26.1033,26.0713,26.1033,7900.0
2006-08-15 14:30:00,32.68,32.69,32.67,32.68,6000.0,26.0953,26.1033,26.0873,26.0953,6000.0
2006-08-15 14:35:00,32.68,32.68,32.64,32.66,10900.0,26.0953,26.0953,26.0634,26.0793,10900.0
2006-08-15 14:40:00,32.64,32.72,32.63,32.71,27100.0,26.0634,26.1272,26.0554,26.1193,27100.0
2006-08-15 14:45:00,32.71,32.73,32.71,32.73,11400.0,26.1193,26.1352,26.1193,26.1352,11400.0
2006-08-15 14:50:00,32.73,32.73,32.7,32.72,23300.0,26.1352,26.1352,26.1113,26.1272,23300.0
2006-08-15 14:55:00,32.72,32.74,32.72,32.73,11400.0,26.1272,26.1432,26.1272,26.1352,11400.0
2006-08-15 15:00:00,32.72,32.72,32.68,32.68,21900.0,26.1272,26.1272,26.0953,26.0953,21900.0
2006-08-15 15:05:00,32.69,32.69,32.57,32.59,64800.0,26.1033,26.1033,26.0075,26.0234,64800.0
2006-08-15 15:10:00,32.59,32.63,32.59,32.61,67800.0,26.0234,26.0554,26.0234,26.0394,67800.0
2006-08-15 15:15:00,32.62,32.62,32.61,32.62,11600.0,26.0474,26.0474,26.0394,26.0474,11600.0
2006-08-15 15:20:00,32.62,32.62,32.57,32.6,61500.0,26.0474,26.0474,26.0075,26.0314,61500.0
2006-08-15 15:25:00,32.6,32.6,32.57,32.57,21700.0,26.0314,26.0314,26.0075,26.0075,21700.0
2006-08-15 15:30:00,32.57,32.58,32.54,32.54,16300.0,26.0075,26.0154,25.9835,25.9835,16300.0
2006-08-15 15:35:00,32.55,32.55,32.54,32.55,15400.0,25.9915,25.9915,25.9835,25.9915,15400.0
2006-08-15 15:40:00,32.55,32.65,32.54,32.65,62000.0,25.9915,26.0713,25.9835,26.0713,62000.0
2006-08-15 15:45:00,32.65,32.68,32.63,32.68,43500.0,26.0713,26.0953,26.0554,26.0953,43500.0
2006-08-15 15:50:00,32.69,32.72,32.65,32.65,30400.0,26.1033,26.1272,26.0713,26.0713,30400.0
2006-08-15 15:55:00,32.66,32.66,32.63,32.66,37200.0,26.0793,26.0793,26.0554,26.0793,37200.0
2006-08-16 09:30:00,32.64,32.67,32.61,32.62,38200.0,26.0634,26.0873,26.0394,26.0474,38200.0
2006-08-16 09:35:00,32.64,32.78,32.64,32.78,10600.0,26.0634,26.1751,26.0634,26.1751,10600.0
2006-08-16 09:40:00,32.78,32.91,32.78,32.91,21400.0,26.1751,26.279,26.1751,26.279,21400.0
2006-08-16 09:45:00,32.9,32.98,32.82,32.86,53500.0,26.271,26.3349,26.2071,26.239,53500.0
2006-08-16 09:50:00,32.88,32.88,32.75,32.75,18700.0,26.255,26.255,26.1512,26.1512,18700.0
2006-08-16 09:55:00,32.75,32.78,32.67,32.78,27600.0,26.1512,26.1751,26.0873,26.1751,27600.0
2006-08-16 10:00:00,32.79,32.82,32.72,32.78,269800.0,26.1831,26.2071,26.1272,26.1751,269800.0
2006-08-16 10:05:00,32.79,32.92,32.79,32.92,36900.0,26.1831,26.2869,26.1831,26.2869,36900.0
2006-08-16 10:10:00,32.9,32.91,32.81,32.82,21000.0,26.271,26.279,26.1991,26.2071,21000.0
2006-08-16 10:15:00,32.85,32.87,32.82,32.83,62900.0,26.231,26.247,26.2071,26.2151,62900.0
2006-08-16 10:20:00,32.83,32.93,32.83,32.93,17600.0,26.2151,26.2949,26.2151,26.2949,17600.0
2006-08-16 10:25:00,32.94,33.0,32.94,32.99,13000.0,26.3029,26.3508,26.3029,26.3428,13000.0
2006-08-16 10:30:00,33.0,33.14,33.0,33.1,38800.0,26.3508,26.4626,26.3508,26.4307,38800.0
2006-08-16 10:35:00,33.13,33.21,33.12,33.16,13100.0,26.4546,26.5185,26.4466,26.4786,13100.0
2006-08-16 10:40:00,33.15,33.21,33.12,33.2,19000.0,26.4706,26.5185,26.4466,26.5105,19000.0
2006-08-16 10:45:00,33.2,33.27,33.19,33.24,18400.0,26.5105,26.5664,26.5025,26.5425,18400.0
2006-08-16 10:50:00,33.24,33.24,33.13,33.16,22100.0,26.5425,26.5425,26.4546,26.4786,22100.0
2006-08-16 10:55:00,33.2,33.23,33.18,33.23,12300.0,26.5105,26.5345,26.4946,26.5345,12300.0
2006-08-16 11:00:00,33.23,33.23,33.21,33.22,23400.0,26.5345,26.5345,26.5185,26.5265,23400.0
2006-08-16 11:05:00,33.22,33.25,33.2,33.24,31400.0,26.5265,26.5504,26.5105,26.5425,31400.0
2006-08-16 11:10:00,33.24,33.24,33.18,33.24,19900.0,26.5425,26.5425,26.4946,26.5425,19900.0
2006-08-16 11:15:00,33.24,33.26,33.23,33.25,21700.0,26.5425,26.5584,26.5345,26.5504,21700.0
2006-08-16 11:20:00,33.25,33.26,33.24,33.25,19300.0,26.5504,26.5584,26.5425,26.5504,19300.0
2006-08-16 11:25:00,33.26,33.26,33.25,33.26,9700.0,26.5584,26.5584,26.5504,26.5584,9700.0
2006-08-16 11:30:00,33.26,33.37,33.26,33.36,21200.0,26.5584,26.6463,26.5584,26.6383,21200.0
2006-08-16 11:35:00,33.33,33.33,33.3,33.31,4400.0,26.6143,26.6143,26.5904,26.5984,4400.0
2006-08-16 11:40:00,33.31,33.31,33.29,33.29,3500.0,26.5984,26.5984,26.5824,26.5824,3500.0
2006-08-16 11:45:00,33.3,33.3,33.28,33.29,8800.0,26.5904,26.5904,26.5744,26.5824,8800.0
2006-08-16 11:50:00,33.29,33.29,33.28,33.28,6600.0,26.5824,26.5824,26.5744,26.5744,6600.0
2006-08-16 11:55:00,33.27,33.28,33.25,33.25,12200.0,26.5664,26.5744,26.5504,26.5504,12200.0
2006-08-16 12:00:00,33.26,33.26,33.26,33.26,4800.0,26.5584,26.5584,26.5584,26.5584,4800.0
2006-08-16 12:05:00,33.26,33.28,33.26,33.28,10000.0,26.5584,26.5744,26.5584,26.5744,10000.0
2006-08-16 12:10:00,33.28,33.28,33.24,33.27,8000.0,26.5744,26.5744,26.5425,26.5664,8000.0
2006-08-16 12:15:00,33.27,33.27,33.24,33.24,10100.0,26.5664,26.5664,26.5425,26.5425,10100.0
2006-08-16 12:20:00,33.25,33.3,33.24,33.3,22300.0,26.5504,26.5904,26.5425,26.5904,22300.0
2006-08-16 12:25:00,33.29,33.31,33.23,33.23,18700.0,26.5824,26.5984,26.5345,26.5345,18700.0
2006-08-16 12:30:00,33.21,33.31,33.21,33.31,14000.0,26.5185,26.5984,26.5185,26.5984,14000.0
2006-08-16 12:35:00,33.31,33.34,33.25,33.26,14600.0,26.5984,26.6223,26.5504,26.5584,14600.0
2006-08-16 12:40:00,33.26,33.28,33.25,33.28,23400.0,26.5584,26.5744,26.5504,26.5744,23400.0
2006-08-16 12:45:00,33.3,33.32,33.28,33.31,10700.0,26.5904,26.6063,26.5744,26.5984,10700.0
2006-08-16 12:50:00,33.31,33.32,33.31,33.31,7000.0,26.5984,26.6063,26.5984,26.5984,7000.0
2006-08-16 12:55:00,33.32,33.32,33.3,33.32,2500.0,26.6063,26.6063,26.5904,26.6063,2500.0
2006-08-16 13:00:00,33.32,33.32,33.25,33.27,10200.0,26.6063,26.6063,26.5504,26.5664,10200.0
2006-08-16 13:05:00,33.27,33.27,33.24,33.26,43300.0,26.5664,26.5664,26.5425,26.5584,43300.0
2006-08-16 13:10:00,33.26,33.33,33.26,33.31,33300.0,26.5584,26.6143,26.5584,26.5984,33300.0
2006-08-16 13:15:00,33.31,33.33,33.28,33.31,21400.0,26.5984,26.6143,26.5744,26.5984,21400.0
2006-08-16 13:20:00,33.31,33.31,33.22,33.24,19400.0,26.5984,26.5984,26.5265,26.5425,19400.0
2006-08-16 13:25:00,33.24,33.25,33.24,33.25,11700.0,26.5425,26.5504,26.5425,26.5504,11700.0
2006-08-16 13:30:00,33.25,33.25,33.24,33.25,5500.0,26.5504,26.5504,26.5425,26.5504,5500.0
2006-08-16 13:35:00,33.25,33.27,33.24,33.26,12300.0,26.5504,26.5664,26.5425,26.5584,12300.0
2006-08-16 13:40:00,33.26,33.27,33.22,33.23,9600.0,26.5584,26.5664,26.5265,26.5345,9600.0
2006-08-16 13:45:00,33.23,33.26,33.21,33.25,30000.0,26.5345,26.5584,26.5185,26.5504,30000.0
2006-08-16 13:50:00,33.25,33.25,33.22,33.24,7500.0,26.5504,26.5504,26.5265,26.5425,7500.0
2006-08-16 13:55:00,33.24,33.24,33.22,33.24,7800.0,26.5425,26.5425,26.5265,26.5425,7800.0
2006-08-16 14:00:00,33.24,33.3,33.24,33.28,17900.0,26.5425,26.5904,26.5425,26.5744,17900.0
2006-08-16 14:05:00,33.28,33.28,33.24,33.26,18300.0,26.5744,26.5744,26.5425,26.5584,18300.0
2006-08-16 14:10:00,33.26,33.28,33.26,33.28,9900.0,26.5584,26.5744,26.5584,26.5744,9900.0
2006-08-16 14:15:00,33.28,33.3,33.27,33.28,13300.0,26.5744,26.5904,26.5664,26.5744,13300.0
2006-08-16 14:20:00,33.27,33.28,33.25,33.26,9700.0,26.5664,26.5744,26.5504,26.5584,9700.0
2006-08-16 14:25:00,33.27,33.27,33.26,33.26,1900.0,26.5664,26.5664,26.5584,26.5584,1900.0
2006-08-16 14:30:00,33.26,33.27,33.25,33.26,11700.0,26.5584,26.5664,26.5504,26.5584,11700.0
2006-08-16 14:35:00,33.27,33.27,33.26,33.26,14400.0,26.5664,26.5664,26.5584,26.5584,14400.0
2006-08-16 14:40:00,33.27,33.38,33.27,33.38,35700.0,26.5664,26.6543,26.5664,26.6543,35700.0
2006-08-16 14:45:00,33.37,33.42,33.37,33.42,19800.0,26.6463,26.6862,26.6463,26.6862,19800.0
2006-08-16 14:50:00,33.45,33.51,33.45,33.49,14200.0,26.7102,26.7581,26.7102,26.7421,14200.0
2006-08-16 14:55:00,33.5,33.53,33.49,33.51,12900.0,26.7501,26.774,26.7421,26.7581,12900.0
2006-08-16 15:00:00,33.49,33.49,33.37,33.38,13900.0,26.7421,26.7421,26.6463,26.6543,13900.0
2006-08-16 15:05:00,33.37,33.46,33.35,33.46,43500.0,26.6463,26.7181,26.6303,26.7181,43500.0
2006-08-16 15:10:00,33.46,33.51,33.45,33.5,33900.0,26.7181,26.7581,26.7102,26.7501,33900.0
2006-08-16 15:15:00,33.5,33.52,33.48,33.51,16000.0,26.7501,26.766,26.7341,26.7581,16000.0
2006-08-16 15:20:00,33.52,33.54,33.49,33.5,23800.0,26.766,26.782,26.7421,26.7501,23800.0
2006-08-16 15:25:00,33.5,33.57,33.49,33.57,39600.0,26.7501,26.806,26.7421,26.806,39600.0
2006-08-16 15:30:00,33.57,33.63,33.55,33.61,31100.0,26.806,26.8539,26.79,26.8379,31100.0
2006-08-16 15:35:00,33.61,33.64,33.6,33.63,40400.0,26.8379,26.8619,26.8299,26.8539,40400.0
2006-08-16 15:40:00,33.63,33.65,33.61,33.62,32800.0,26.8539,26.8699,26.8379,26.8459,32800.0
2006-08-16 15:45:00,33.6,33.68,33.58,33.64,89900.0,26.8299,26.8938,26.814,26.8619,89900.0
2006-08-16 15:50:00,33.65,33.65,33.51,33.55,61200.0,26.8699,26.8699,26.7581,26.79,61200.0
2006-08-16 15:55:00,33.55,33.61,33.55,33.59,69500.0,26.79,26.8379,26.79,26.8219,69500.0
2006-08-17 09:30:00,33.94,34.05,33.94,34.0,15400.0,27.1014,27.1893,27.1014,27.1493,15400.0
2006-08-17 09:35:00,34.0,34.25,34.0,34.25,69500.0,27.1493,27.349,27.1493,27.349,69500.0
2006-08-17 09:40:00,34.25,34.31,34.1,34.25,70000.0,27.349,27.3969,27.2292,27.349,70000.0
2006-08-17 09:45:00,34.25,34.25,34.15,34.15,39300.0,27.349,27.349,27.2691,27.2691,39300.0
2006-08-17 09:50:00,34.15,34.15,34.02,34.02,29700.0,27.2691,27.2691,27.1653,27.1653,29700.0
2006-08-17 09:55:00,34.03,34.08,34.03,34.07,29800.0,27.1733,27.2132,27.1733,27.2052,29800.0
2006-08-17 10:00:00,34.07,34.24,34.07,34.24,55000.0,27.2052,27.341,27.2052,27.341,55000.0
2006-08-17 10:05:00,34.23,34.24,34.17,34.19,26500.0,27.333,27.341,27.2851,27.301,26500.0
2006-08-17 10:10:00,34.19,34.42,34.18,34.41,41300.0,27.301,27.4847,27.2931,27.4767,41300.0
2006-08-17 10:15:00,34.4,34.41,34.31,34.34,21800.0,27.4687,27.4767,27.3969,27.4208,21800.0
2006-08-17 10:20:00,34.34,34.39,34.33,34.38,46000.0,27.4208,27.4607,27.4128,27.4528,46000.0
2006-08-17 10:25:00,34.37,34.4,34.36,34.4,49200.0,27.4448,27.4687,27.4368,27.4687,49200.0
2006-08-17 10:30:00,34.4,34.4,34.26,34.26,26900.0,27.4687,27.4687,27.3569,27.3569,26900.0
2006-08-17 10:35:00,34.24,34.27,34.19,34.22,183400.0,27.341,27.3649,27.301,27.325,183400.0
2006-08-17 10:40:00,34.21,34.21,34.12,34.19,45500.0,27.317,27.317,27.2452,27.301,45500.0
2006-08-17 10:45:00,34.18,34.29,34.18,34.29,16300.0,27.2931,27.3809,27.2931,27.3809,16300.0
2006-08-17 10:50:00,34.29,34.38,34.29,34.38,39900.0,27.3809,27.4528,27.3809,27.4528,39900.0
2006-08-17 10:55:00,34.39,34.41,34.38,34.38,8900.0,27.4607,27.4767,27.4528,27.4528,8900.0
2006-08-17 11:00:00,34.39,34.42,34.36,34.37,14400.0,27.4607,27.4847,27.4368,27.4448,14400.0
2006-08-17 11:05:00,34.37,34.47,34.36,34.46,36200.0,27.4448,27.5246,27.4368,27.5166,36200.0
2006-08-17 11:10:00,34.46,34.46,34.42,34.43,30100.0,27.5166,27.5166,27.4847,27.4927,30100.0
2006-08-17 11:15:00,34.41,34.42,34.38,34.42,26600.0,27.4767,27.4847,27.4528,27.4847,26600.0
2006-08-17 11:20:00,34.42,34.56,34.42,34.55,46900.0,27.4847,27.5965,27.4847,27.5885,46900.0
2006-08-17 11:25:00,34.55,34.7,34.55,34.65,31700.0,27.5885,27.7083,27.5885,27.6684,31700.0
2006-08-17 11:30:00,34.65,34.66,34.55,34.55,24300.0,27.6684,27.6763,27.5885,27.5885,24300.0
2006-08-17 11:35:00,34.55,34.56,34.45,34.53,53000.0,27.5885,27.5965,27.5087,27.5725,53000.0
2006-08-17 11:40:00,34.53,34.58,34.5,34.54,43400.0,27.5725,27.6125,27.5486,27.5805,43400.0
2006-08-17 11:45:00,34.53,34.54,34.52,34.54,14700.0,27.5725,27.5805,27.5646,27.5805,14700.0
2006-08-17 11:50:00,34.52,34.53,34.51,34.52,34400.0,27.5646,27.5725,27.5566,27.5646,34400.0
2006-08-17 11:55:00,34.5,34.5,34.43,34.43,27300.0,27.5486,27.5486,27.4927,27.4927,27300.0
2006-08-17 12:00:00,34.42,34.44,34.27,34.27,30700.0,27.4847,27.5007,27.3649,27.3649,30700.0
2006-08-17 12:05:00,34.26,34.33,34.26,34.33,30000.0,27.3569,27.4128,27.3569,27.4128,30000.0
2006-08-17 12:10:00,34.33,34.33,34.3,34.33,9300.0,27.4128,27.4128,27.3889,27.4128,9300.0
2006-08-17 12:15:00,34.33,34.36,34.32,34.36,22200.0,27.4128,27.4368,27.4049,27.4368,22200.0
2006-08-17 12:20:00,34.36,34.37,34.33,34.35,28600.0,27.4368,27.4448,27.4128,27.4288,28600.0
2006-08-17 12:25:00,34.35,34.36,34.35,34.36,6700.0,27.4288,27.4368,27.4288,27.4368,6700.0
2006-08-17 12:30:00,34.36,34.42,34.36,34.42,39200.0,27.4368,27.4847,27.4368,27.4847,39200.0
2006-08-17 12:35:00,34.42,34.43,34.41,34.42,16800.0,27.4847,27.4927,27.4767,27.4847,16800.0
2006-08-17 12:40:00,34.42,34.46,34.42,34.46,10600.0,27.4847,27.5166,27.4847,27.5166,10600.0
2006-08-17 12:45:00,34.46,34.52,34.46,34.52,13600.0,27.5166,27.5646,27.5166,27.5646,13600.0
2006-08-17 12:50:00,34.53,34.54,34.5,34.53,11700.0,27.5725,27.5805,27.5486,27.5725,11700.0
2006-08-17 12:55:00,34.53,34.58,34.53,34.56,21700.0,27.5725,27.6125,27.5725,27.5965,21700.0
2006-08-17 13:00:00,34.55,34.56,34.53,34.54,34900.0,27.5885,27.5965,27.5725,27.5805,34900.0
2006-08-17 13:05:00,34.54,34.56,34.54,34.55,17600.0,27.5805,27.5965,27.5805,27.5885,17600.0
2006-08-17 13:10:00,34.56,34.56,34.53,34.53,6700.0,27.5965,27.5965,27.5725,27.5725,6700.0
2006-08-17 13:15:00,34.55,34.55,34.52,34.55,9200.0,27.5885,27.5885,27.5646,27.5885,9200.0
2006-08-17 13:20:00,34.55,34.55,34.54,34.55,6900.0,27.5885,27.5885,27.5805,27.5885,6900.0
2006-08-17 13:25:00,34.55,34.58,34.54,34.56,12200.0,27.5885,27.6125,27.5805,27.5965,12200.0
2006-08-17 13:30:00,34.57,34.6,34.57,34.6,6800.0,27.6045,27.6284,27.6045,27.6284,6800.0
2006-08-17 13:35:00,34.6,34.64,34.6,34.64,15900.0,27.6284,27.6604,27.6284,27.6604,15900.0
2006-08-17 13:40:00,34.62,34.62,34.53,34.53,16600.0,27.6444,27.6444,27.5725,27.5725,16600.0
2006-08-17 13:45:00,34.53,34.53,34.51,34.53,4900.0,27.5725,27.5725,27.5566,27.5725,4900.0
2006-08-17 13:50:00,34.53,34.53,34.5,34.5,3300.0,27.5725,27.5725,27.5486,27.5486,3300.0
2006-08-17 13:55:00,34.51,34.51,34.45,34.45,10900.0,27.5566,27.5566,27.5087,27.5087,10900.0
2006-08-17 14:00:00,34.44,34.46,34.37,34.37,18600.0,27.5007,27.5166,27.4448,27.4448,18600.0
2006-08-17 14:05:00,34.37,34.37,34.18,34.18,38500.0,27.4448,27.4448,27.2931,27.2931,38500.0
2006-08-17 14:10:00,34.19,34.23,34.1,34.23,78000.0,27.301,27.333,27.2292,27.333,78000.0
2006-08-17 14:15:00,34.24,34.32,34.23,34.29,13300.0,27.341,27.4049,27.333,27.3809,13300.0
2006-08-17 14:20:00,34.31,34.31,34.19,34.21,68900.0,27.3969,27.3969,27.301,27.317,68900.0
2006-08-17 14:25:00,34.21,34.21,34.0,34.02,57800.0,27.317,27.317,27.1493,27.1653,57800.0
2006-08-17 14:30:00,34.02,34.13,34.01,34.1,36600.0,27.1653,27.2531,27.1573,27.2292,36600.0
2006-08-17 14:35:00,34.09,34.1,33.97,33.98,33900.0,27.2212,27.2292,27.1254,27.1334,33900.0
2006-08-17 14:40:00,33.98,33.98,33.88,33.9,34200.0,27.1334,27.1334,27.0535,27.0695,34200.0
2006-08-17 14:45:00,33.89,34.01,33.88,34.01,48900.0,27.0615,27.1573,27.0535,27.1573,48900.0
2006-08-17 14:50:00,33.99,34.01,33.97,34.0,42300.0,27.1413,27.1573,27.1254,27.1493,42300.0
2006-08-17 14:55:00,34.01,34.03,34.0,34.03,50900.0,27.1573,27.1733,27.1493,27.1733,50900.0
2006-08-17 15:00:00,34.02,34.08,34.02,34.05,65000.0,27.1653,27.2132,27.1653,27.1893,65000.0
2006-08-17 15:05:00,34.04,34.05,33.91,33.92,35500.0,27.1813,27.1893,27.0775,27.0855,35500.0
2006-08-17 15:10:00,33.91,33.92,33.79,33.83,41400.0,27.0775,27.0855,26.9816,27.0136,41400.0
2006-08-17 15:15:00,33.83,33.87,33.78,33.86,48100.0,27.0136,27.0455,26.9737,27.0375,48100.0
2006-08-17 15:20:00,33.85,33.88,33.73,33.76,33600.0,27.0296,27.0535,26.9337,26.9577,33600.0
2006-08-17 15:25:00,33.76,33.77,33.73,33.73,28400.0,26.9577,26.9657,26.9337,26.9337,28400.0
2006-08-17 15:30:00,33.74,33.83,33.7,33.83,50400.0,26.9417,27.0136,26.9098,27.0136,50400.0
2006-08-17 15:35:00,33.82,33.87,33.79,33.8,32400.0,27.0056,27.0455,26.9816,26.9896,32400.0
2006-08-17 15:40:00,33.79,33.8,33.72,33.73,67700.0,26.9816,26.9896,26.9257,26.9337,67700.0
2006-08-17 15:45:00,33.73,33.73,33.7,33.71,41800.0,26.9337,26.9337,26.9098,26.9178,41800.0
2006-08-17 15:50:00,33.7,33.84,33.7,33.84,74400.0,26.9098,27.0216,26.9098,27.0216,74400.0
2006-08-17 15:55:00,33.85,33.87,33.83,33.87,52000.0,27.0296,27.0455,27.0136,27.0455,52000.0
2006-08-18 09:30:00,33.9,33.9,33.71,33.71,15300.0,27.0695,27.0695,26.9178,26.9178,15300.0
2006-08-18 09:35:00,33.71,33.89,33.66,33.87,20100.0,26.9178,27.0615,26.8778,27.0455,20100.0
2006-08-18 09:40:00,33.89,33.9,33.83,33.84,42200.0,27.0615,27.0695,27.0136,27.0216,42200.0
2006-08-18 09:45:00,33.84,33.84,33.81,33.82,12200.0,27.0216,27.0216,26.9976,27.0056,12200.0
2006-08-18 09:50:00,33.83,33.83,33.71,33.71,9500.0,27.0136,27.0136,26.9178,26.9178,9500.0
2006-08-18 09:55:00,33.7,33.71,33.56,33.57,16300.0,26.9098,26.9178,26.798,26.806,16300.0
2006-08-18 10:00:00,33.57,33.57,33.52,33.57,17800.0,26.806,26.806,26.766,26.806,17800.0
2006-08-18 10:05:00,33.58,33.63,33.58,33.62,16400.0,26.814,26.8539,26.814,26.8459,16400.0
2006-08-18 10:10:00,33.61,33.65,33.61,33.62,24500.0,26.8379,26.8699,26.8379,26.8459,24500.0
2006-08-18 10:15:00,33.63,33.75,33.63,33.75,46300.0,26.8539,26.9497,26.8539,26.9497,46300.0
2006-08-18 10:20:00,33.75,33.76,33.68,33.68,37000.0,26.9497,26.9577,26.8938,26.8938,37000.0
2006-08-18 10:25:00,33.65,33.72,33.58,33.58,15100.0,26.8699,26.9257,26.814,26.814,15100.0
2006-08-18 10:30:00,33.56,33.62,33.54,33.59,32700.0,26.798,26.8459,26.782,26.8219,32700.0
2006-08-18 10:35:00,33.6,33.69,33.6,33.63,33900.0,26.8299,26.9018,26.8299,26.8539,33900.0
2006-08-18 10:40:00,33.61,33.64,33.6,33.61,45400.0,26.8379,26.8619,26.8299,26.8379,45400.0
2006-08-18 10:45:00,33.62,33.63,33.62,33.62,13300.0,26.8459,26.8539,26.8459,26.8459,13300.0
2006-08-18 10:50:00,33.62,33.72,33.62,33.7,13900.0,26.8459,26.9257,26.8459,26.9098,13900.0
2006-08-18 10:55:00,33.71,33.81,33.71,33.8,8800.0,26.9178,26.9976,26.9178,26.9896,8800.0
2006-08-18 11:00:00,33.79,33.8,33.75,33.77,8700.0,26.9816,26.9896,26.9497,26.9657,8700.0
2006-08-18 11:05:00,33.77,33.81,33.76,33.79,7900.0,26.9657,26.9976,26.9577,26.9816,7900.0
2006-08-18 11:10:00,33.8,33.8,33.78,33.78,4900.0,26.9896,26.9896,26.9737,26.9737,4900.0
2006-08-18 11:15:00,33.78,33.78,33.72,33.73,5500.0,26.9737,26.9737,26.9257,26.9337,5500.0
2006-08-18 11:20:00,33.73,33.76,33.73,33.76,6500.0,26.9337,26.9577,26.9337,26.9577,6500.0
2006-08-18 11:25:00,33.77,33.78,33.77,33.78,5400.0,26.9657,26.9737,26.9657,26.9737,5400.0
2006-08-18 11:30:00,33.78,33.78,33.76,33.76,8100.0,26.9737,26.9737,26.9577,26.9577,8100.0
2006-08-18 11:35:00,33.75,33.76,33.74,33.74,25700.0,26.9497,26.9577,26.9417,26.9417,25700.0
2006-08-18 11:40:00,33.74,33.76,33.74,33.76,4600.0,26.9417,26.9577,26.9417,26.9577,4600.0
2006-08-18 11:45:00,33.76,33.77,33.76,33.77,3100.0,26.9577,26.9657,26.9577,26.9657,3100.0
2006-08-18 11:50:00,33.76,33.79,33.76,33.79,5600.0,26.9577,26.9816,26.9577,26.9816,5600.0
2006-08-18 11:55:00,33.79,33.87,33.79,33.86,7000.0,26.9816,27.0455,26.9816,27.0375,7000.0
2006-08-18 12:00:00,33.88,33.88,33.82,33.82,3900.0,27.0535,27.0535,27.0056,27.0056,3900.0
2006-08-18 12:05:00,33.82,33.82,33.77,33.77,5900.0,27.0056,27.0056,26.9657,26.9657,5900.0
2006-08-18 12:10:00,33.76,33.77,33.74,33.77,6500.0,26.9577,26.9657,26.9417,26.9657,6500.0
2006-08-18 12:15:00,33.8,33.82,33.8,33.82,7500.0,26.9896,27.0056,26.9896,27.0056,7500.0
2006-08-18 12:20:00,33.84,33.86,33.84,33.86,2400.0,27.0216,27.0375,27.0216,27.0375,2400.0
2006-08-18 12:25:00,33.86,33.96,33.86,33.96,20900.0,27.0375,27.1174,27.0375,27.1174,20900.0
2006-08-18 12:30:00,33.96,33.99,33.96,33.97,7200.0,27.1174,27.1413,27.1174,27.1254,7200.0
2006-08-18 12:35:00,33.96,33.97,33.86,33.92,15500.0,27.1174,27.1254,27.0375,27.0855,15500.0
2006-08-18 12:40:00,33.92,33.95,33.92,33.95,10200.0,27.0855,27.1094,27.0855,27.1094,10200.0
2006-08-18 12:45:00,33.94,33.99,33.94,33.98,5600.0,27.1014,27.1413,27.1014,27.1334,5600.0
2006-08-18 12:50:00,33.98,33.98,33.94,33.94,4800.0,27.1334,27.1334,27.1014,27.1014,4800.0
2006-08-18 12:55:00,33.95,33.95,33.93,33.94,4300.0,27.1094,27.1094,27.0934,27.1014,4300.0
2006-08-18 13:00:00,33.94,33.94,33.94,33.94,600.0,27.1014,27.1014,27.1014,27.1014,600.0
2006-08-18 13:05:00,33.94,33.96,33.94,33.96,3800.0,27.1014,27.1174,27.1014,27.1174,3800.0
2006-08-18 13:10:00,33.99,33.99,33.92,33.92,11500.0,27.1413,27.1413,27.0855,27.0855,11500.0
2006-08-18 13:15:00,33.91,33.96,33.91,33.96,11400.0,27.0775,27.1174,27.0775,27.1174,11400.0
2006-08-18 13:20:00,33.96,33.96,33.96,33.96,3600.0,27.1174,27.1174,27.1174,27.1174,3600.0
2006-08-18 13:25:00,33.95,33.97,33.95,33.97,6600.0,27.1094,27.1254,27.1094,27.1254,6600.0
2006-08-18 13:30:00,33.97,34.0,33.96,33.97,5700.0,27.1254,27.1493,27.1174,27.1254,5700.0
2006-08-18 13:35:00,33.98,33.99,33.96,33.97,12100.0,27.1334,27.1413,27.1174,27.1254,12100.0
2006-08-18 13:40:00,33.95,34.0,33.95,33.98,6100.0,27.1094,27.1493,27.1094,27.1334,6100.0
2006-08-18 13:45:00,33.98,33.98,33.97,33.97,4400.0,27.1334,27.1334,27.1254,27.1254,4400.0
2006-08-18 13:50:00,33.97,34.01,33.97,34.01,24900.0,27.1254,27.1573,27.1254,27.1573,24900.0
2006-08-18 13:55:00,34.01,34.07,34.01,34.07,13200.0,27.1573,27.2052,27.1573,27.2052,13200.0
2006-08-18 14:00:00,34.07,34.07,34.04,34.04,2100.0,27.2052,27.2052,27.1813,27.1813,2100.0
2006-08-18 14:05:00,34.04,34.04,34.03,34.04,6400.0,27.1813,27.1813,27.1733,27.1813,6400.0
2006-08-18 14:10:00,34.05,34.05,34.01,34.01,6200.0,27.1893,27.1893,27.1573,27.1573,6200.0
2006-08-18 14:15:00,34.01,34.02,33.97,33.98,8800.0,27.1573,27.1653,27.1254,27.1334,8800.0
2006-08-18 14:20:00,33.99,33.99,33.97,33.97,1800.0,27.1413,27.1413,27.1254,27.1254,1800.0
2006-08-18 14:25:00,33.96,33.96,33.95,33.96,4300.0,27.1174,27.1174,27.1094,27.1174,4300.0
2006-08-18 14:30:00,33.96,33.98,33.95,33.98,9200.0,27.1174,27.1334,27.1094,27.1334,9200.0
2006-08-18 14:35:00,33.99,34.02,33.99,34.01,7300.0,27.1413,27.1653,27.1413,27.1573,7300.0
2006-08-18 14:40:00,34.02,34.06,34.02,34.05,8400.0,27.1653,27.1972,27.1653,27.1893,8400.0
2006-08-18 14:45:00,34.05,34.05,34.04,34.05,7600.0,27.1893,27.1893,27.1813,27.1893,7600.0
2006-08-18 14:50:00,34.06,34.16,34.06,34.16,25000.0,27.1972,27.2771,27.1972,27.2771,25000.0
2006-08-18 14:55:00,34.15,34.17,34.09,34.09,17400.0,27.2691,27.2851,27.2212,27.2212,17400.0
2006-08-18 15:00:00,34.09,34.13,34.08,34.1,11500.0,27.2212,27.2531,27.2132,27.2292,11500.0
2006-08-18 15:05:00,34.09,34.17,34.07,34.17,18100.0,27.2212,27.2851,27.2052,27.2851,18100.0
2006-08-18 15:10:00,34.15,34.18,34.15,34.18,14300.0,27.2691,27.2931,27.2691,27.2931,14300.0
2006-08-18 15:15:00,34.18,34.3,34.18,34.21,31600.0,27.2931,27.3889,27.2931,27.317,31600.0
2006-08-18 15:20:00,34.23,34.32,34.22,34.32,32200.0,27.333,27.4049,27.325,27.4049,32200.0
2006-08-18 15:25:00,34.32,34.35,34.26,34.26,33900.0,27.4049,27.4288,27.3569,27.3569,33900.0
2006-08-18 15:30:00,34.27,34.27,34.17,34.17,12400.0,27.3649,27.3649,27.2851,27.2851,12400.0
2006-08-18 15:35:00,34.17,34.21,34.17,34.21,9600.0,27.2851,27.317,27.2851,27.317,9600.0
2006-08-18 15:40:00,34.21,34.32,34.2,34.3,26100.0,27.317,27.4049,27.309,27.3889,26100.0
2006-08-18 15:45:00,34.31,34.31,34.21,34.27,20800.0,27.3969,27.3969,27.317,27.3649,20800.0
2006-08-18 15:50:00,34.27,34.31,34.27,34.29,23700.0,27.3649,27.3969,27.3649,27.3809,23700.0
2006-08-18 15:55:00,34.28,34.29,34.24,34.26,33500.0,27.3729,27.3809,27.341,27.3569,33500.0
2006-08-21 09:30:00,34.18,34.25,34.13,34.18,11000.0,27.2931,27.349,27.2531,27.2931,11000.0
2006-08-21 09:35:00,34.18,34.18,34.0,34.04,11200.0,27.2931,27.2931,27.1493,27.1813,11200.0
2006-08-21 09:40:00,34.04,34.08,34.04,34.04,26400.0,27.1813,27.2132,27.1813,27.1813,26400.0
2006-08-21 09:45:00,34.03,34.1,34.03,34.1,58300.0,27.1733,27.2292,27.1733,27.2292,58300.0
2006-08-21 09:50:00,34.1,34.18,34.1,34.18,27700.0,27.2292,27.2931,27.2292,27.2931,27700.0
2006-08-21 09:55:00,34.17,34.17,34.1,34.12,23300.0,27.2851,27.2851,27.2292,27.2452,23300.0
2006-08-21 10:00:00,34.12,34.15,34.08,34.15,23500.0,27.2452,27.2691,27.2132,27.2691,23500.0
2006-08-21 10:05:00,34.15,34.19,34.13,34.18,15400.0,27.2691,27.301,27.2531,27.2931,15400.0
2006-08-21 10:10:00,34.18,34.22,34.18,34.2,20800.0,27.2931,27.325,27.2931,27.309,20800.0
2006-08-21 10:15:00,34.2,34.22,34.16,34.2,19200.0,27.309,27.325,27.2771,27.309,19200.0
2006-08-21 10:20:00,34.2,34.27,34.2,34.24,19600.0,27.309,27.3649,27.309,27.341,19600.0
2006-08-21 10:25:00,34.24,34.24,34.07,34.09,15300.0,27.341,27.341,27.2052,27.2212,15300.0
2006-08-21 10:30:00,34.09,34.09,34.06,34.07,17400.0,27.2212,27.2212,27.1972,27.2052,17400.0
2006-08-21 10:35:00,34.07,34.12,34.06,34.1,16600.0,27.2052,27.2452,27.1972,27.2292,16600.0
2006-08-21 10:40:00,34.11,34.11,34.06,34.08,1300.0,27.2372,27.2372,27.1972,27.2132,1300.0
2006-08-21 10:45:00,34.07,34.07,34.05,34.05,31100.0,27.2052,27.2052,27.1893,27.1893,31100.0
2006-08-21 10:50:00,34.05,34.05,33.98,33.98,33400.0,27.1893,27.1893,27.1334,27.1334,33400.0
2006-08-21 10:55:00,33.97,33.98,33.97,33.98,2400.0,27.1254,27.1334,27.1254,27.1334,2400.0
2006-08-21 11:00:00,33.93,33.98,33.93,33.98,10600.0,27.0934,27.1334,27.0934,27.1334,10600.0
2006-08-21 11:05:00,33.98,33.98,33.94,33.98,5600.0,27.1334,27.1334,27.1014,27.1334,5600.0
2006-08-21 11:10:00,33.98,33.98,33.93,33.97,5100.0,27.1334,27.1334,27.0934,27.1254,5100.0
2006-08-21 11:15:00,33.97,34.0,33.97,34.0,3500.0,27.1254,27.1493,27.1254,27.1493,3500.0
2006-08-21 11:20:00,34.0,34.06,34.0,34.04,13400.0,27.1493,27.1972,27.1493,27.1813,13400.0
2006-08-21 11:25:00,34.03,34.03,33.95,33.95,3600.0,27.1733,27.1733,27.1094,27.1094,3600.0
2006-08-21 11:30:00,33.96,34.0,33.95,34.0,14600.0,27.1174,27.1493,27.1094,27.1493,14600.0
2006-08-21 11:35:00,34.0,34.0,33.94,33.95,5800.0,27.1493,27.1493,27.1014,27.1094,5800.0
2006-08-21 11:40:00,33.95,33.95,33.87,33.9,3900.0,27.1094,27.1094,27.0455,27.0695,3900.0
2006-08-21 11:45:00,33.89,33.93,33.89,33.92,10300.0,27.0615,27.0934,27.0615,27.0855,10300.0
2006-08-21 11:50:00,33.9,33.9,33.86,33.87,1900.0,27.0695,27.0695,27.0375,27.0455,1900.0
2006-08-21 11:55:00,33.86,33.89,33.86,33.89,6800.0,27.0375,27.0615,27.0375,27.0615,6800.0
2006-08-21 12:00:00,33.88,33.88,33.85,33.88,1200.0,27.0535,27.0535,27.0296,27.0535,1200.0
2006-08-21 12:05:00,33.88,33.93,33.88,33.9,3200.0,27.0535,27.0934,27.0535,27.0695,3200.0
2006-08-21 12:10:00,33.92,33.99,33.92,33.98,8800.0,27.0855,27.1413,27.0855,27.1334,8800.0
2006-08-21 12:15:00,33.98,33.99,33.97,33.99,4100.0,27.1334,27.1413,27.1254,27.1413,4100.0
2006-08-21 12:20:00,33.99,34.0,33.98,33.98,20000.0,27.1413,27.1493,27.1334,27.1334,20000.0
2006-08-21 12:25:00,33.98,33.99,33.96,33.98,3100.0,27.1334,27.1413,27.1174,27.1334,3100.0
2006-08-21 12:30:00,33.99,33.99,33.98,33.98,1200.0,27.1413,27.1413,27.1334,27.1334,1200.0
2006-08-21 12:35:00,33.98,33.99,33.98,33.98,900.0,27.1334,27.1413,27.1334,27.1334,900.0
2006-08-21 12:40:00,33.96,33.97,33.95,33.97,3300.0,27.1174,27.1254,27.1094,27.1254,3300.0
2006-08-21 12:45:00,33.97,34.02,33.97,34.0,29700.0,27.1254,27.1653,27.1254,27.1493,29700.0
2006-08-21 12:50:00,34.01,34.01,33.98,33.98,2100.0,27.1573,27.1573,27.1334,27.1334,2100.0
2006-08-21 12:55:00,33.96,33.97,33.92,33.92,3000.0,27.1174,27.1254,27.0855,27.0855,3000.0
2006-08-21 13:00:00,33.92,33.92,33.9,33.9,1500.0,27.0855,27.0855,27.0695,27.0695,1500.0
2006-08-21 13:05:00,33.92,33.92,33.9,33.9,1200.0,27.0855,27.0855,27.0695,27.0695,1200.0
2006-08-21 13:10:00,33.9,33.93,33.9,33.93,7100.0,27.0695,27.0934,27.0695,27.0934,7100.0
2006-08-21 13:15:00,33.94,33.94,33.93,33.94,5600.0,27.1014,27.1014,27.0934,27.1014,5600.0
2006-08-21 13:20:00,33.94,33.94,33.91,33.94,7700.0,27.1014,27.1014,27.0775,27.1014,7700.0
2006-08-21 13:25:00,33.94,33.95,33.92,33.92,4900.0,27.1014,27.1094,27.0855,27.0855,4900.0
2006-08-21 13:30:00,33.92,33.95,33.91,33.94,6200.0,27.0855,27.1094,27.0775,27.1014,6200.0
2006-08-21 13:35:00,33.94,33.94,33.91,33.91,400.0,27.1014,27.1014,27.0775,27.0775,400.0
2006-08-21 13:40:00,33.91,33.96,33.91,33.95,3300.0,27.0775,27.1174,27.0775,27.1094,3300.0
2006-08-21 13:45:00,33.94,33.95,33.94,33.94,500.0,27.1014,27.1094,27.1014,27.1014,500.0
2006-08-21 13:50:00,33.94,33.94,33.92,33.93,700.0,27.1014,27.1014,27.0855,27.0934,700.0
2006-08-21 13:55:00,33.92,33.93,33.92,33.92,2000.0,27.0855,27.0934,27.0855,27.0855,2000.0
2006-08-21 14:00:00,33.92,33.92,33.86,33.86,6500.0,27.0855,27.0855,27.0375,27.0375,6500.0
2006-08-21 14:05:00,33.86,33.87,33.84,33.84,900.0,27.0375,27.0455,27.0216,27.0216,900.0
2006-08-21 14:10:00,33.85,33.85,33.81,33.81,700.0,27.0296,27.0296,26.9976,26.9976,700.0
2006-08-21 14:15:00,33.82,33.83,33.78,33.83,7800.0,27.0056,27.0136,26.9737,27.0136,7800.0
2006-08-21 14:20:00,33.82,33.85,33.81,33.84,5700.0,27.0056,27.0296,26.9976,27.0216,5700.0
2006-08-21 14:25:00,33.85,33.86,33.85,33.86,3400.0,27.0296,27.0375,27.0296,27.0375,3400.0
2006-08-21 14:30:00,33.85,33.86,33.84,33.84,2300.0,27.0296,27.0375,27.0216,27.0216,2300.0
2006-08-21 14:35:00,33.85,33.85,33.84,33.85,9600.0,27.0296,27.0296,27.0216,27.0296,9600.0
2006-08-21 14:40:00,33.84,33.86,33.84,33.86,10900.0,27.0216,27.0375,27.0216,27.0375,10900.0
2006-08-21 14:45:00,33.85,33.87,33.85,33.86,2600.0,27.0296,27.0455,27.0296,27.0375,2600.0
2006-08-21 14:50:00,33.88,33.91,33.88,33.9,4500.0,27.0535,27.0775,27.0535,27.0695,4500.0
2006-08-21 14:55:00,33.91,33.91,33.86,33.86,3600.0,27.0775,27.0775,27.0375,27.0375,3600.0
2006-08-21 15:00:00,33.88,33.88,33.87,33.88,7100.0,27.0535,27.0535,27.0455,27.0535,7100.0
2006-08-21 15:05:00,33.86,33.88,33.86,33.87,2900.0,27.0375,27.0535,27.0375,27.0455,2900.0
2006-08-21 15:10:00,33.87,33.89,33.86,33.89,4400.0,27.0455,27.0615,27.0375,27.0615,4400.0
2006-08-21 15:15:00,33.88,33.89,33.88,33.88,1900.0,27.0535,27.0615,27.0535,27.0535,1900.0
2006-08-21 15:20:00,33.88,33.95,33.88,33.95,8700.0,27.0535,27.1094,27.0535,27.1094,8700.0
2006-08-21 15:25:00,33.94,33.95,33.94,33.94,10300.0,27.1014,27.1094,27.1014,27.1014,10300.0
2006-08-21 15:30:00,33.94,33.95,33.94,33.95,8700.0,27.1014,27.1094,27.1014,27.1094,8700.0
2006-08-21 15:35:00,33.96,33.97,33.94,33.96,5500.0,27.1174,27.1254,27.1014,27.1174,5500.0
2006-08-21 15:40:00,33.97,34.03,33.97,34.03,31300.0,27.1254,27.1733,27.1254,27.1733,31300.0
2006-08-21 15:45:00,34.03,34.04,33.92,33.93,16100.0,27.1733,27.1813,27.0855,27.0934,16100.0
2006-08-21 15:50:00,33.92,33.93,33.89,33.93,9000.0,27.0855,27.0934,27.0615,27.0934,9000.0
2006-08-21 15:55:00,33.94,33.95,33.93,33.93,7200.0,27.1014,27.1094,27.0934,27.0934,7200.0
2006-08-22 09:30:00,33.84,33.92,33.75,33.75,20800.0,27.0216,27.0855,26.9497,26.9497,20800.0
2006-08-22 09:35:00,33.78,33.9,33.75,33.9,6400.0,26.9737,27.0695,26.9497,27.0695,6400.0
2006-08-22 09:40:00,33.89,33.89,33.86,33.89,9800.0,27.0615,27.0615,27.0375,27.0615,9800.0
2006-08-22 09:45:00,33.89,34.0,33.88,33.97,12800.0,27.0615,27.1493,27.0535,27.1254,12800.0
2006-08-22 09:50:00,33.97,33.97,33.85,33.88,18600.0,27.1254,27.1254,27.0296,27.0535,18600.0
2006-08-22 09:55:00,33.87,33.88,33.85,33.86,511500.0,27.0455,27.0535,27.0296,27.0375,511500.0
2006-08-22 10:00:00,33.88,33.89,33.79,33.81,5900.0,27.0535,27.0615,26.9816,26.9976,5900.0
2006-08-22 10:05:00,33.81,33.85,33.8,33.84,10600.0,26.9976,27.0296,26.9896,27.0216,10600.0
2006-08-22 10:10:00,33.84,33.84,33.78,33.8,9000.0,27.0216,27.0216,26.9737,26.9896,9000.0
2006-08-22 10:15:00,33.8,33.81,33.71,33.71,20300.0,26.9896,26.9976,26.9178,26.9178,20300.0
2006-08-22 10:20:00,33.71,33.71,33.62,33.63,12600.0,26.9178,26.9178,26.8459,26.8539,12600.0
2006-08-22 10:25:00,33.63,33.64,33.54,33.56,25200.0,26.8539,26.8619,26.782,26.798,25200.0
2006-08-22 10:30:00,33.56,33.56,33.51,33.54,23600.0,26.798,26.798,26.7581,26.782,23600.0
2006-08-22 10:35:00,33.54,33.58,33.54,33.56,26300.0,26.782,26.814,26.782,26.798,26300.0
2006-08-22 10:40:00,33.57,33.59,33.56,33.59,6200.0,26.806,26.8219,26.798,26.8219,6200.0
2006-08-22 10:45:00,33.57,33.63,33.56,33.62,18600.0,26.806,26.8539,26.798,26.8459,18600.0
2006-08-22 10:50:00,33.6,33.63,33.6,33.63,4800.0,26.8299,26.8539,26.8299,26.8539,4800.0
2006-08-22 10:55:00,33.63,33.67,33.63,33.66,8900.0,26.8539,26.8858,26.8539,26.8778,8900.0
2006-08-22 11:00:00,33.67,33.7,33.66,33.7,15100.0,26.8858,26.9098,26.8778,26.9098,15100.0
2006-08-22 11:05:00,33.7,33.74,33.7,33.71,12800.0,26.9098,26.9417,26.9098,26.9178,12800.0
2006-08-22 11:10:00,33.72,33.74,33.71,33.73,6400.0,26.9257,26.9417,26.9178,26.9337,6400.0
2006-08-22 11:15:00,33.73,33.81,33.73,33.8,10700.0,26.9337,26.9976,26.9337,26.9896,10700.0
2006-08-22 11:20:00,33.83,33.86,33.78,33.78,18200.0,27.0136,27.0375,26.9737,26.9737,18200.0
2006-08-22 11:25:00,33.79,33.79,33.63,33.63,15600.0,26.9816,26.9816,26.8539,26.8539,15600.0
2006-08-22 11:30:00,33.61,33.61,33.55,33.57,10900.0,26.8379,26.8379,26.79,26.806,10900.0
2006-08-22 11:35:00,33.57,33.71,33.57,33.7,17500.0,26.806,26.9178,26.806,26.9098,17500.0
2006-08-22 11:40:00,33.7,33.78,33.7,33.74,11200.0,26.9098,26.9737,26.9098,26.9417,11200.0
2006-08-22 11:45:00,33.72,33.72,33.66,33.69,7300.0,26.9257,26.9257,26.8778,26.9018,7300.0
2006-08-22 11:50:00,33.69,33.73,33.69,33.72,4400.0,26.9018,26.9337,26.9018,26.9257,4400.0
2006-08-22 11:55:00,33.72,33.76,33.71,33.76,5200.0,26.9257,26.9577,26.9178,26.9577,5200.0
2006-08-22 12:00:00,33.76,33.76,33.66,33.76,14300.0,26.9577,26.9577,26.8778,26.9577,14300.0
2006-08-22 12:05:00,33.77,33.83,33.77,33.8,8600.0,26.9657,27.0136,26.9657,26.9896,8600.0
2006-08-22 12:10:00,33.78,33.82,33.77,33.81,4700.0,26.9737,27.0056,26.9657,26.9976,4700.0
2006-08-22 12:15:00,33.82,33.82,33.79,33.81,5600.0,27.0056,27.0056,26.9816,26.9976,5600.0
2006-08-22 12:20:00,33.82,33.82,33.81,33.82,8300.0,27.0056,27.0056,26.9976,27.0056,8300.0
2006-08-22 12:25:00,33.82,33.84,33.81,33.81,9600.0,27.0056,27.0216,26.9976,26.9976,9600.0
2006-08-22 12:30:00,33.82,33.82,33.75,33.8,15000.0,27.0056,27.0056,26.9497,26.9896,15000.0
2006-08-22 12:35:00,33.78,33.83,33.78,33.82,7400.0,26.9737,27.0136,26.9737,27.0056,7400.0
2006-08-22 12:40:00,33.82,33.86,33.82,33.84,12600.0,27.0056,27.0375,27.0056,27.0216,12600.0
2006-08-22 12:45:00,33.84,33.85,33.82,33.83,6300.0,27.0216,27.0296,27.0056,27.0136,6300.0
2006-08-22 12:50:00,33.83,33.92,33.83,33.9,31500.0,27.0136,27.0855,27.0136,27.0695,31500.0
2006-08-22 12:55:00,33.9,33.91,33.9,33.9,4400.0,27.0695,27.0775,27.0695,27.0695,4400.0
2006-08-22 13:00:00,33.89,33.89,33.85,33.86,8700.0,27.0615,27.0615,27.0296,27.0375,8700.0
2006-08-22 13:05:00,33.86,33.86,33.85,33.86,11000.0,27.0375,27.0375,27.0296,27.0375,11000.0
2006-08-22 13:10:00,33.87,33.89,33.86,33.88,6200.0,27.0455,27.0615,27.0375,27.0535,6200.0
2006-08-22 13:15:00,33.88,33.91,33.88,33.9,14600.0,27.0535,27.0775,27.0535,27.0695,14600.0
2006-08-22 13:20:00,33.89,33.89,33.84,33.84,14800.0,27.0615,27.0615,27.0216,27.0216,14800.0
2006-08-22 13:25:00,33.84,33.84,33.83,33.83,2500.0,27.0216,27.0216,27.0136,27.0136,2500.0
2006-08-22 13:30:00,33.84,33.84,33.79,33.81,6000.0,27.0216,27.0216,26.9816,26.9976,6000.0
2006-08-22 13:35:00,33.81,33.88,33.81,33.88,9500.0,26.9976,27.0535,26.9976,27.0535,9500.0
2006-08-22 13:40:00,33.88,33.91,33.88,33.88,6300.0,27.0535,27.0775,27.0535,27.0535,6300.0
2006-08-22 13:45:00,33.88,33.89,33.88,33.88,8200.0,27.0535,27.0615,27.0535,27.0535,8200.0
2006-08-22 13:50:00,33.88,33.91,33.88,33.91,10400.0,27.0535,27.0775,27.0535,27.0775,10400.0
2006-08-22 13:55:00,33.91,33.95,33.91,33.94,16200.0,27.0775,27.1094,27.0775,27.1014,16200.0
2006-08-22 14:00:00,33.96,34.0,33.91,33.91,24000.0,27.1174,27.1493,27.0775,27.0775,24000.0
2006-08-22 14:05:00,33.91,33.91,33.86,33.86,1900.0,27.0775,27.0775,27.0375,27.0375,1900.0
2006-08-22 14:10:00,33.86,33.86,33.84,33.85,1700.0,27.0375,27.0375,27.0216,27.0296,1700.0
2006-08-22 14:15:00,33.85,33.91,33.84,33.91,14700.0,27.0296,27.0775,27.0216,27.0775,14700.0
2006-08-22 14:20:00,33.91,33.94,33.91,33.93,12600.0,27.0775,27.1014,27.0775,27.0934,12600.0
2006-08-22 14:25:00,33.92,33.92,33.91,33.92,13700.0,27.0855,27.0855,27.0775,27.0855,13700.0
2006-08-22 14:30:00,33.91,33.91,33.88,33.9,9800.0,27.0775,27.0775,27.0535,27.0695,9800.0
2006-08-22 14:35:00,33.88,33.89,33.88,33.88,2600.0,27.0535,27.0615,27.0535,27.0535,2600.0
2006-08-22 14:40:00,33.88,33.93,33.88,33.93,13600.0,27.0535,27.0934,27.0535,27.0934,13600.0
2006-08-22 14:45:00,33.93,33.95,33.9,33.94,14300.0,27.0934,27.1094,27.0695,27.1014,14300.0
2006-08-22 14:50:00,33.94,34.04,33.94,34.03,32300.0,27.1014,27.1813,27.1014,27.1733,32300.0
2006-08-22 14:55:00,34.01,34.02,33.98,34.0,23000.0,27.1573,27.1653,27.1334,27.1493,23000.0
2006-08-22 15:00:00,34.0,34.0,33.96,33.96,8000.0,27.1493,27.1493,27.1174,27.1174,8000.0
2006-08-22 15:05:00,33.96,33.97,33.91,33.91,12500.0,27.1174,27.1254,27.0775,27.0775,12500.0
2006-08-22 15:10:00,33.91,33.92,33.85,33.85,8000.0,27.0775,27.0855,27.0296,27.0296,8000.0
2006-08-22 15:15:00,33.86,33.94,33.85,33.88,19500.0,27.0375,27.1014,27.0296,27.0535,19500.0
2006-08-22 15:20:00,33.89,33.91,33.89,33.91,15200.0,27.0615,27.0775,27.0615,27.0775,15200.0
2006-08-22 15:25:00,33.91,33.93,33.88,33.88,11700.0,27.0775,27.0934,27.0535,27.0535,11700.0
2006-08-22 15:30:00,33.89,33.89,33.87,33.88,4400.0,27.0615,27.0615,27.0455,27.0535,4400.0
2006-08-22 15:35:00,33.88,33.95,33.88,33.95,18300.0,27.0535,27.1094,27.0535,27.1094,18300.0
2006-08-22 15:40:00,33.95,33.99,33.93,33.95,22400.0,27.1094,27.1413,27.0934,27.1094,22400.0
2006-08-22 15:45:00,33.94,33.99,33.93,33.94,17300.0,27.1014,27.1413,27.0934,27.1014,17300.0
2006-08-22 15:50:00,33.94,33.94,33.89,33.89,15600.0,27.1014,27.1014,27.0615,27.0615,15600.0
2006-08-22 15:55:00,33.89,33.9,33.85,33.87,18600.0,27.0615,27.0695,27.0296,27.0455,18600.0
2006-08-23 09:30:00,33.68,33.79,33.55,33.69,52300.0,26.8938,26.9816,26.79,26.9018,52300.0
2006-08-23 09:35:00,33.69,33.75,33.65,33.75,13700.0,26.9018,26.9497,26.8699,26.9497,13700.0
2006-08-23 09:40:00,33.71,33.85,33.71,33.82,11400.0,26.9178,27.0296,26.9178,27.0056,11400.0
2006-08-23 09:45:00,33.82,33.82,33.77,33.82,2400.0,27.0056,27.0056,26.9657,27.0056,2400.0
2006-08-23 09:50:00,33.82,33.85,33.82,33.84,5900.0,27.0056,27.0296,27.0056,27.0216,5900.0
2006-08-23 09:55:00,33.84,33.93,33.84,33.84,26400.0,27.0216,27.0934,27.0216,27.0216,26400.0
2006-08-23 10:00:00,33.84,33.88,33.82,33.86,5400.0,27.0216,27.0535,27.0056,27.0375,5400.0
2006-08-23 10:05:00,33.84,33.84,33.82,33.82,600.0,27.0216,27.0216,27.0056,27.0056,600.0
2006-08-23 10:10:00,33.81,33.81,33.63,33.63,13200.0,26.9976,26.9976,26.8539,26.8539,13200.0
2006-08-23 10:15:00,33.63,33.81,33.63,33.7,25800.0,26.8539,26.9976,26.8539,26.9098,25800.0
2006-08-23 10:20:00,33.67,33.72,33.67,33.67,6600.0,26.8858,26.9257,26.8858,26.8858,6600.0
2006-08-23 10:25:00,33.72,33.78,33.72,33.77,3300.0,26.9257,26.9737,26.9257,26.9657,3300.0
2006-08-23 10:30:00,33.77,33.86,33.77,33.82,7300.0,26.9657,27.0375,26.9657,27.0056,7300.0
2006-08-23 10:35:00,33.76,33.79,33.76,33.78,900.0,26.9577,26.9816,26.9577,26.9737,900.0
2006-08-23 10:40:00,33.77,33.78,33.75,33.75,2000.0,26.9657,26.9737,26.9497,26.9497,2000.0
2006-08-23 10:45:00,33.75,33.8,33.75,33.77,7300.0,26.9497,26.9896,26.9497,26.9657,7300.0
2006-08-23 10:50:00,33.76,33.77,33.76,33.77,600.0,26.9577,26.9657,26.9577,26.9657,600.0
2006-08-23 10:55:00,33.76,33.76,33.75,33.75,1900.0,26.9577,26.9577,26.9497,26.9497,1900.0
2006-08-23 11:00:00,33.74,33.74,33.72,33.74,2700.0,26.9417,26.9417,26.9257,26.9417,2700.0
2006-08-23 11:05:00,33.73,33.73,33.6,33.63,6100.0,26.9337,26.9337,26.8299,26.8539,6100.0
2006-08-23 11:10:00,33.62,33.63,33.61,33.62,12600.0,26.8459,26.8539,26.8379,26.8459,12600.0
2006-08-23 11:15:00,33.63,33.66,33.63,33.65,7000.0,26.8539,26.8778,26.8539,26.8699,7000.0
2006-08-23 11:20:00,33.65,33.66,33.64,33.66,4000.0,26.8699,26.8778,26.8619,26.8778,4000.0
2006-08-23 11:25:00,33.66,33.66,33.58,33.58,14600.0,26.8778,26.8778,26.814,26.814,14600.0
2006-08-23 11:30:00,33.59,33.64,33.55,33.62,21600.0,26.8219,26.8619,26.79,26.8459,21600.0
2006-08-23 11:35:00,33.62,33.62,33.6,33.6,4700.0,26.8459,26.8459,26.8299,26.8299,4700.0
2006-08-23 11:40:00,33.61,33.64,33.6,33.64,7200.0,26.8379,26.8619,26.8299,26.8619,7200.0
2006-08-23 11:45:00,33.64,33.64,33.61,33.61,700.0,26.8619,26.8619,26.8379,26.8379,700.0
2006-08-23 11:50:00,33.62,33.62,33.58,33.58,6700.0,26.8459,26.8459,26.814,26.814,6700.0
2006-08-23 11:55:00,33.59,33.61,33.55,33.6,15300.0,26.8219,26.8379,26.79,26.8299,15300.0
2006-08-23 12:00:00,33.6,33.64,33.6,33.64,6200.0,26.8299,26.8619,26.8299,26.8619,6200.0
2006-08-23 12:05:00,33.64,33.65,33.63,33.65,700.0,26.8619,26.8699,26.8539,26.8699,700.0
2006-08-23 12:10:00,33.64,33.64,33.64,33.64,3900.0,26.8619,26.8619,26.8619,26.8619,3900.0
2006-08-23 12:15:00,33.63,33.64,33.63,33.63,1000.0,26.8539,26.8619,26.8539,26.8539,1000.0
2006-08-23 12:20:00,33.62,33.63,33.58,33.59,5000.0,26.8459,26.8539,26.814,26.8219,5000.0
2006-08-23 12:25:00,33.59,33.59,33.58,33.58,2400.0,26.8219,26.8219,26.814,26.814,2400.0
2006-08-23 12:30:00,33.58,33.59,33.58,33.58,1600.0,26.814,26.8219,26.814,26.814,1600.0
2006-08-23 12:35:00,33.57,33.59,33.57,33.59,500.0,26.806,26.8219,26.806,26.8219,500.0
2006-08-23 12:40:00,33.59,33.62,33.58,33.59,11400.0,26.8219,26.8459,26.814,26.8219,11400.0
2006-08-23 12:45:00,33.59,33.63,33.59,33.63,3700.0,26.8219,26.8539,26.8219,26.8539,3700.0
2006-08-23 12:50:00,33.62,33.65,33.62,33.65,3100.0,26.8459,26.8699,26.8459,26.8699,3100.0
2006-08-23 12:55:00,33.61,33.61,33.61,33.61,200.0,26.8379,26.8379,26.8379,26.8379,200.0
2006-08-23 13:00:00,33.63,33.65,33.63,33.64,3100.0,26.8539,26.8699,26.8539,26.8619,3100.0
2006-08-23 13:05:00,33.63,33.64,33.63,33.63,3400.0,26.8539,26.8619,26.8539,26.8539,3400.0
2006-08-23 13:10:00,33.64,33.64,33.62,33.63,900.0,26.8619,26.8619,26.8459,26.8539,900.0
2006-08-23 13:15:00,33.61,33.61,33.57,33.57,3600.0,26.8379,26.8379,26.806,26.806,3600.0
2006-08-23 13:20:00,33.56,33.56,33.53,33.54,4600.0,26.798,26.798,26.774,26.782,4600.0
2006-08-23 13:25:00,33.54,33.54,33.52,33.52,500.0,26.782,26.782,26.766,26.766,500.0
2006-08-23 13:30:00,33.52,33.54,33.52,33.54,400.0,26.766,26.782,26.766,26.782,400.0
2006-08-23 13:35:00,33.54,33.54,33.54,33.54,500.0,26.782,26.782,26.782,26.782,500.0
2006-08-23 13:40:00,33.54,33.54,33.5,33.5,5900.0,26.782,26.782,26.7501,26.7501,5900.0
2006-08-23 13:45:00,33.52,33.52,33.52,33.52,5900.0,26.766,26.766,26.766,26.766,5900.0
2006-08-23 13:50:00,33.52,33.52,33.52,33.52,3400.0,26.766,26.766,26.766,26.766,3400.0
2006-08-23 13:55:00,33.52,33.55,33.52,33.55,5700.0,26.766,26.79,26.766,26.79,5700.0
2006-08-23 14:00:00,33.54,33.55,33.53,33.54,3300.0,26.782,26.79,26.774,26.782,3300.0
2006-08-23 14:05:00,33.53,33.55,33.52,33.55,9700.0,26.774,26.79,26.766,26.79,9700.0
2006-08-23 14:10:00,33.56,33.56,33.53,33.55,2500.0,26.798,26.798,26.774,26.79,2500.0
2006-08-23 14:15:00,33.56,33.56,33.54,33.55,4700.0,26.798,26.798,26.782,26.79,4700.0
2006-08-23 14:20:00,33.55,33.56,33.53,33.55,5100.0,26.79,26.798,26.774,26.79,5100.0
2006-08-23 14:25:00,33.55,33.55,33.54,33.55,3700.0,26.79,26.79,26.782,26.79,3700.0
2006-08-23 14:30:00,33.55,33.55,33.53,33.54,4100.0,26.79,26.79,26.774,26.782,4100.0
2006-08-23 14:35:00,33.54,33.55,33.53,33.55,8400.0,26.782,26.79,26.774,26.79,8400.0
2006-08-23 14:40:00,33.54,33.58,33.54,33.58,3000.0,26.782,26.814,26.782,26.814,3000.0
2006-08-23 14:45:00,33.58,33.68,33.56,33.61,9500.0,26.814,26.8938,26.798,26.8379,9500.0
2006-08-23 14:50:00,33.61,33.66,33.61,33.66,4300.0,26.8379,26.8778,26.8379,26.8778,4300.0
2006-08-23 14:55:00,33.63,33.66,33.62,33.63,2500.0,26.8539,26.8778,26.8459,26.8539,2500.0
2006-08-23 15:00:00,33.61,33.61,33.54,33.55,7400.0,26.8379,26.8379,26.782,26.79,7400.0
2006-08-23 15:05:00,33.55,33.6,33.54,33.57,22100.0,26.79,26.8299,26.782,26.806,22100.0
2006-08-23 15:10:00,33.59,33.59,33.54,33.54,7400.0,26.8219,26.8219,26.782,26.782,7400.0
2006-08-23 15:15:00,33.52,33.55,33.52,33.54,600.0,26.766,26.79,26.766,26.782,600.0
2006-08-23 15:20:00,33.54,33.56,33.54,33.56,5500.0,26.782,26.798,26.782,26.798,5500.0
2006-08-23 15:25:00,33.55,33.56,33.55,33.56,1000.0,26.79,26.798,26.79,26.798,1000.0
2006-08-23 15:30:00,33.55,33.55,33.43,33.44,34100.0,26.79,26.79,26.6942,26.7022,34100.0
2006-08-23 15:35:00,33.42,33.45,33.41,33.43,12700.0,26.6862,26.7102,26.6782,26.6942,12700.0
2006-08-23 15:40:00,33.44,33.49,33.43,33.49,18900.0,26.7022,26.7421,26.6942,26.7421,18900.0
2006-08-23 15:45:00,33.49,33.54,33.49,33.54,13200.0,26.7421,26.782,26.7421,26.782,13200.0
2006-08-23 15:50:00,33.54,33.57,33.53,33.57,18700.0,26.782,26.806,26.774,26.806,18700.0
2006-08-23 15:55:00,33.56,33.6,33.56,33.59,15100.0,26.798,26.8299,26.798,26.8219,15100.0
2006-08-24 09:30:00,33.7,33.7,33.54,33.55,6500.0,26.9098,26.9098,26.782,26.79,6500.0
2006-08-24 09:35:00,33.5,33.51,33.4,33.4,8100.0,26.7501,26.7581,26.6702,26.6702,8100.0
2006-08-24 09:40:00,33.42,33.42,33.34,33.34,6000.0,26.6862,26.6862,26.6223,26.6223,6000.0
2006-08-24 09:45:00,33.31,33.33,33.27,33.31,7200.0,26.5984,26.6143,26.5664,26.5984,7200.0
2006-08-24 09:50:00,33.3,33.33,33.27,33.27,12500.0,26.5904,26.6143,26.5664,26.5664,12500.0
2006-08-24 09:55:00,33.27,33.31,33.26,33.31,12900.0,26.5664,26.5984,26.5584,26.5984,12900.0
2006-08-24 10:00:00,33.31,33.32,33.26,33.27,11500.0,26.5984,26.6063,26.5584,26.5664,11500.0
2006-08-24 10:05:00,33.27,33.29,33.27,33.27,8700.0,26.5664,26.5824,26.5664,26.5664,8700.0
2006-08-24 10:10:00,33.26,33.29,33.26,33.28,5400.0,26.5584,26.5824,26.5584,26.5744,5400.0
2006-08-24 10:15:00,33.28,33.3,33.28,33.28,1800.0,26.5744,26.5904,26.5744,26.5744,1800.0
2006-08-24 10:20:00,33.29,33.29,33.26,33.29,2800.0,26.5824,26.5824,26.5584,26.5824,2800.0
2006-08-24 10:25:00,33.27,33.28,33.25,33.26,4100.0,26.5664,26.5744,26.5504,26.5584,4100.0
2006-08-24 10:30:00,33.26,33.27,33.25,33.27,1900.0,26.5584,26.5664,26.5504,26.5664,1900.0
2006-08-24 10:35:00,33.26,33.26,33.22,33.22,38900.0,26.5584,26.5584,26.5265,26.5265,38900.0
2006-08-24 10:40:00,33.22,33.23,33.2,33.22,4100.0,26.5265,26.5345,26.5105,26.5265,4100.0
2006-08-24 10:45:00,33.21,33.21,33.17,33.17,9300.0,26.5185,26.5185,26.4866,26.4866,9300.0
2006-08-24 10:50:00,33.17,33.18,33.15,33.16,1700.0,26.4866,26.4946,26.4706,26.4786,1700.0
2006-08-24 10:55:00,33.16,33.19,33.16,33.19,10700.0,26.4786,26.5025,26.4786,26.5025,10700.0
2006-08-24 11:00:00,33.19,33.19,33.17,33.17,3200.0,26.5025,26.5025,26.4866,26.4866,3200.0
2006-08-24 11:05:00,33.18,33.19,33.17,33.18,2600.0,26.4946,26.5025,26.4866,26.4946,2600.0
2006-08-24 11:10:00,33.18,33.25,33.18,33.24,6300.0,26.4946,26.5504,26.4946,26.5425,6300.0
2006-08-24 11:15:00,33.22,33.22,33.15,33.15,10600.0,26.5265,26.5265,26.4706,26.4706,10600.0
2006-08-24 11:20:00,33.15,33.16,33.13,33.16,12300.0,26.4706,26.4786,26.4546,26.4786,12300.0
2006-08-24 11:25:00,33.16,33.16,33.13,33.13,3900.0,26.4786,26.4786,26.4546,26.4546,3900.0
2006-08-24 11:30:00,33.13,33.13,33.1,33.12,11200.0,26.4546,26.4546,26.4307,26.4466,11200.0
2006-08-24 11:35:00,33.12,33.13,33.11,33.12,5200.0,26.4466,26.4546,26.4387,26.4466,5200.0
2006-08-24 11:40:00,33.09,33.12,33.02,33.04,13000.0,26.4227,26.4466,26.3668,26.3828,13000.0
2006-08-24 11:45:00,33.04,33.05,33.0,33.02,33800.0,26.3828,26.3907,26.3508,26.3668,33800.0
2006-08-24 11:50:00,33.04,33.06,32.99,32.99,33100.0,26.3828,26.3987,26.3428,26.3428,33100.0
2006-08-24 11:55:00,33.0,33.01,32.92,32.93,33300.0,26.3508,26.3588,26.2869,26.2949,33300.0
2006-08-24 12:00:00,32.96,32.96,32.88,32.9,31200.0,26.3189,26.3189,26.255,26.271,31200.0
2006-08-24 12:05:00,32.9,32.96,32.89,32.96,9400.0,26.271,26.3189,26.263,26.3189,9400.0
2006-08-24 12:10:00,32.95,32.96,32.92,32.96,7000.0,26.3109,26.3189,26.2869,26.3189,7000.0
2006-08-24 12:15:00,32.95,32.96,32.93,32.93,5300.0,26.3109,26.3189,26.2949,26.2949,5300.0
2006-08-24 12:20:00,32.93,32.93,32.9,32.9,7200.0,26.2949,26.2949,26.271,26.271,7200.0
2006-08-24 12:25:00,32.91,32.91,32.89,32.9,3300.0,26.279,26.279,26.263,26.271,3300.0
2006-08-24 12:30:00,32.89,32.91,32.89,32.9,7000.0,26.263,26.279,26.263,26.271,7000.0
2006-08-24 12:35:00,32.9,32.9,32.83,32.83,8700.0,26.271,26.271,26.2151,26.2151,8700.0
2006-08-24 12:40:00,32.84,32.84,32.83,32.83,4700.0,26.2231,26.2231,26.2151,26.2151,4700.0
2006-08-24 12:45:00,32.83,32.83,32.7,32.73,46300.0,26.2151,26.2151,26.1113,26.1352,46300.0
2006-08-24 12:50:00,32.73,32.74,32.71,32.73,37200.0,26.1352,26.1432,26.1193,26.1352,37200.0
2006-08-24 12:55:00,32.73,32.75,32.72,32.75,18300.0,26.1352,26.1512,26.1272,26.1512,18300.0
2006-08-24 13:00:00,32.75,32.75,32.74,32.75,1800.0,26.1512,26.1512,26.1432,26.1512,1800.0
2006-08-24 13:05:00,32.74,32.76,32.74,32.74,5100.0,26.1432,26.1592,26.1432,26.1432,5100.0
2006-08-24 13:10:00,32.76,32.77,32.74,32.76,6800.0,26.1592,26.1672,26.1432,26.1592,6800.0
2006-08-24 13:15:00,32.76,32.77,32.74,32.74,6600.0,26.1592,26.1672,26.1432,26.1432,6600.0
2006-08-24 13:20:00,32.74,32.75,32.73,32.75,1400.0,26.1432,26.1512,26.1352,26.1512,1400.0
2006-08-24 13:25:00,32.74,32.74,32.72,32.73,7400.0,26.1432,26.1432,26.1272,26.1352,7400.0
2006-08-24 13:30:00,32.74,32.83,32.74,32.82,29200.0,26.1432,26.2151,26.1432,26.2071,29200.0
2006-08-24 13:35:00,32.82,32.83,32.78,32.79,7100.0,26.2071,26.2151,26.1751,26.1831,7100.0
2006-08-24 13:40:00,32.79,32.79,32.72,32.74,10800.0,26.1831,26.1831,26.1272,26.1432,10800.0
2006-08-24 13:45:00,32.74,32.75,32.73,32.75,1900.0,26.1432,26.1512,26.1352,26.1512,1900.0
2006-08-24 13:50:00,32.74,32.75,32.74,32.74,7500.0,26.1432,26.1512,26.1432,26.1432,7500.0
2006-08-24 13:55:00,32.74,32.8,32.74,32.77,21200.0,26.1432,26.1911,26.1432,26.1672,21200.0
2006-08-24 14:00:00,32.76,32.77,32.75,32.76,6200.0,26.1592,26.1672,26.1512,26.1592,6200.0
2006-08-24 14:05:00,32.76,32.79,32.75,32.79,14000.0,26.1592,26.1831,26.1512,26.1831,14000.0
2006-08-24 14:10:00,32.79,32.85,32.78,32.85,8400.0,26.1831,26.231,26.1751,26.231,8400.0
2006-08-24 14:15:00,32.83,32.85,32.73,32.78,26500.0,26.2151,26.231,26.1352,26.1751,26500.0
2006-08-24 14:20:00,32.78,32.81,32.77,32.8,59400.0,26.1751,26.1991,26.1672,26.1911,59400.0
2006-08-24 14:25:00,32.8,32.81,32.79,32.79,13400.0,26.1911,26.1991,26.1831,26.1831,13400.0
2006-08-24 14:30:00,32.8,32.82,32.78,32.82,10000.0,26.1911,26.2071,26.1751,26.2071,10000.0
2006-08-24 14:35:00,32.81,32.82,32.77,32.81,19600.0,26.1991,26.2071,26.1672,26.1991,19600.0
2006-08-24 14:40:00,32.8,32.81,32.78,32.81,30800.0,26.1911,26.1991,26.1751,26.1991,30800.0
2006-08-24 14:45:00,32.81,32.82,32.79,32.81,31400.0,26.1991,26.2071,26.1831,26.1991,31400.0
2006-08-24 14:50:00,32.82,32.83,32.8,32.82,15600.0,26.2071,26.2151,26.1911,26.2071,15600.0
2006-08-24 14:55:00,32.82,32.82,32.77,32.8,41500.0,26.2071,26.2071,26.1672,26.1911,41500.0
2006-08-24 15:00:00,32.82,32.82,32.75,32.75,46600.0,26.2071,26.2071,26.1512,26.1512,46600.0
2006-08-24 15:05:00,32.76,32.76,32.71,32.72,31800.0,26.1592,26.1592,26.1193,26.1272,31800.0
2006-08-24 15:10:00,32.72,32.72,32.63,32.69,33900.0,26.1272,26.1272,26.0554,26.1033,33900.0
2006-08-24 15:15:00,32.69,32.71,32.59,32.59,42200.0,26.1033,26.1193,26.0234,26.0234,42200.0
2006-08-24 15:20:00,32.58,32.73,32.54,32.72,65800.0,26.0154,26.1352,25.9835,26.1272,65800.0
2006-08-24 15:25:00,32.71,32.72,32.68,32.7,23400.0,26.1193,26.1272,26.0953,26.1113,23400.0
2006-08-24 15:30:00,32.7,32.7,32.63,32.63,35700.0,26.1113,26.1113,26.0554,26.0554,35700.0
2006-08-24 15:35:00,32.64,32.65,32.62,32.63,30500.0,26.0634,26.0713,26.0474,26.0554,30500.0
2006-08-24 15:40:00,32.63,32.65,32.61,32.65,41600.0,26.0554,26.0713,26.0394,26.0713,41600.0
2006-08-24 15:45:00,32.65,32.68,32.62,32.64,27800.0,26.0713,26.0953,26.0474,26.0634,27800.0
2006-08-24 15:50:00,32.63,32.64,32.61,32.63,54000.0,26.0554,26.0634,26.0394,26.0554,54000.0
2006-08-24 15:55:00,32.63,32.63,32.62,32.62,45300.0,26.0554,26.0554,26.0474,26.0474,45300.0
2006-08-25 09:30:00,32.9,32.9,32.84,32.85,21900.0,26.271,26.271,26.2231,26.231,21900.0
2006-08-25 09:35:00,32.84,32.9,32.8,32.82,22300.0,26.2231,26.271,26.1911,26.2071,22300.0
2006-08-25 09:40:00,32.82,32.87,32.82,32.87,15300.0,26.2071,26.247,26.2071,26.247,15300.0
2006-08-25 09:45:00,32.85,32.88,32.82,32.82,24700.0,26.231,26.255,26.2071,26.2071,24700.0
2006-08-25 09:50:00,32.83,32.83,32.79,32.81,3200.0,26.2151,26.2151,26.1831,26.1991,3200.0
2006-08-25 09:55:00,32.81,32.85,32.79,32.83,21500.0,26.1991,26.231,26.1831,26.2151,21500.0
2006-08-25 10:00:00,32.81,32.81,32.71,32.74,17200.0,26.1991,26.1991,26.1193,26.1432,17200.0
2006-08-25 10:05:00,32.77,32.85,32.74,32.85,23200.0,26.1672,26.231,26.1432,26.231,23200.0
2006-08-25 10:10:00,32.85,32.85,32.76,32.81,6800.0,26.231,26.231,26.1592,26.1991,6800.0
2006-08-25 10:15:00,32.83,32.84,32.79,32.81,14800.0,26.2151,26.2231,26.1831,26.1991,14800.0
2006-08-25 10:20:00,32.79,32.81,32.73,32.73,12800.0,26.1831,26.1991,26.1352,26.1352,12800.0
2006-08-25 10:25:00,32.74,32.75,32.57,32.61,7600.0,26.1432,26.1512,26.0075,26.0394,7600.0
2006-08-25 10:30:00,32.61,32.62,32.52,32.57,12300.0,26.0394,26.0474,25.9675,26.0075,12300.0
2006-08-25 10:35:00,32.53,32.65,32.53,32.61,23000.0,25.9755,26.0713,25.9755,26.0394,23000.0
2006-08-25 10:40:00,32.65,32.66,32.57,32.57,6100.0,26.0713,26.0793,26.0075,26.0075,6100.0
2006-08-25 10:45:00,32.57,32.57,32.54,32.57,2400.0,26.0075,26.0075,25.9835,26.0075,2400.0
2006-08-25 10:50:00,32.55,32.56,32.53,32.53,1900.0,25.9915,25.9995,25.9755,25.9755,1900.0
2006-08-25 10:55:00,32.55,32.55,32.52,32.55,1500.0,25.9915,25.9915,25.9675,25.9915,1500.0
2006-08-25 11:00:00,32.54,32.56,32.54,32.56,2700.0,25.9835,25.9995,25.9835,25.9995,2700.0
2006-08-25 11:05:00,32.58,32.6,32.56,32.58,4300.0,26.0154,26.0314,25.9995,26.0154,4300.0
2006-08-25 11:10:00,32.56,32.59,32.56,32.59,2300.0,25.9995,26.0234,25.9995,26.0234,2300.0
2006-08-25 11:15:00,32.6,32.6,32.58,32.59,2300.0,26.0314,26.0314,26.0154,26.0234,2300.0
2006-08-25 11:20:00,32.59,32.65,32.59,32.65,7200.0,26.0234,26.0713,26.0234,26.0713,7200.0
2006-08-25 11:25:00,32.64,32.69,32.64,32.68,4200.0,26.0634,26.1033,26.0634,26.0953,4200.0
2006-08-25 11:30:00,32.7,32.72,32.68,32.7,3900.0,26.1113,26.1272,26.0953,26.1113,3900.0
2006-08-25 11:35:00,32.7,32.72,32.69,32.71,4100.0,26.1113,26.1272,26.1033,26.1193,4100.0
2006-08-25 11:40:00,32.72,32.78,32.71,32.77,18200.0,26.1272,26.1751,26.1193,26.1672,18200.0
2006-08-25 11:45:00,32.77,32.79,32.77,32.78,2500.0,26.1672,26.1831,26.1672,26.1751,2500.0
2006-08-25 11:50:00,32.78,32.85,32.78,32.85,11100.0,26.1751,26.231,26.1751,26.231,11100.0
2006-08-25 11:55:00,32.83,32.84,32.8,32.8,3500.0,26.2151,26.2231,26.1911,26.1911,3500.0
2006-08-25 12:00:00,32.79,32.79,32.78,32.79,1500.0,26.1831,26.1831,26.1751,26.1831,1500.0
2006-08-25 12:05:00,32.78,32.81,32.78,32.8,3000.0,26.1751,26.1991,26.1751,26.1911,3000.0
2006-08-25 12:10:00,32.8,32.8,32.79,32.79,5200.0,26.1911,26.1911,26.1831,26.1831,5200.0
2006-08-25 12:15:00,32.79,32.8,32.79,32.79,1300.0,26.1831,26.1911,26.1831,26.1831,1300.0
2006-08-25 12:20:00,32.8,32.8,32.8,32.8,700.0,26.1911,26.1911,26.1911,26.1911,700.0
2006-08-25 12:25:00,32.8,32.8,32.79,32.8,1900.0,26.1911,26.1911,26.1831,26.1911,1900.0
2006-08-25 12:30:00,32.8,32.8,32.79,32.8,4500.0,26.1911,26.1911,26.1831,26.1911,4500.0
2006-08-25 12:35:00,32.79,32.8,32.75,32.76,6900.0,26.1831,26.1911,26.1512,26.1592,6900.0
2006-08-25 12:40:00,32.76,32.76,32.67,32.67,3500.0,26.1592,26.1592,26.0873,26.0873,3500.0
2006-08-25 12:45:00,32.67,32.67,32.61,32.63,2000.0,26.0873,26.0873,26.0394,26.0554,2000.0
2006-08-25 12:50:00,32.64,32.64,32.57,32.58,3300.0,26.0634,26.0634,26.0075,26.0154,3300.0
2006-08-25 12:55:00,32.58,32.65,32.58,32.65,14500.0,26.0154,26.0713,26.0154,26.0713,14500.0
2006-08-25 13:00:00,32.65,32.65,32.63,32.64,1200.0,26.0713,26.0713,26.0554,26.0634,1200.0
2006-08-25 13:05:00,32.64,32.69,32.64,32.69,2800.0,26.0634,26.1033,26.0634,26.1033,2800.0
2006-08-25 13:10:00,32.69,32.74,32.68,32.74,9100.0,26.1033,26.1432,26.0953,26.1432,9100.0
2006-08-25 13:15:00,32.74,32.75,32.73,32.74,1500.0,26.1432,26.1512,26.1352,26.1432,1500.0
2006-08-25 13:20:00,32.75,32.8,32.74,32.8,6800.0,26.1512,26.1911,26.1432,26.1911,6800.0
2006-08-25 13:25:00,32.78,32.8,32.78,32.79,700.0,26.1751,26.1911,26.1751,26.1831,700.0
2006-08-25 13:30:00,32.79,32.8,32.79,32.8,1300.0,26.1831,26.1911,26.1831,26.1911,1300.0
2006-08-25 13:35:00,32.8,32.8,32.76,32.76,5300.0,26.1911,26.1911,26.1592,26.1592,5300.0
2006-08-25 13:40:00,32.76,32.77,32.75,32.75,4100.0,26.1592,26.1672,26.1512,26.1512,4100.0
2006-08-25 13:45:00,32.77,32.77,32.7,32.7,13600.0,26.1672,26.1672,26.1113,26.1113,13600.0
2006-08-25 13:50:00,32.71,32.75,32.71,32.73,6300.0,26.1193,26.1512,26.1193,26.1352,6300.0
2006-08-25 13:55:00,32.72,32.72,32.72,32.72,900.0,26.1272,26.1272,26.1272,26.1272,900.0
2006-08-25 14:00:00,32.73,32.73,32.72,32.73,1300.0,26.1352,26.1352,26.1272,26.1352,1300.0
2006-08-25 14:05:00,32.72,32.72,32.7,32.71,10700.0,26.1272,26.1272,26.1113,26.1193,10700.0
2006-08-25 14:10:00,32.71,32.72,32.7,32.7,2000.0,26.1193,26.1272,26.1113,26.1113,2000.0
2006-08-25 14:15:00,32.69,32.7,32.62,32.62,8100.0,26.1033,26.1113,26.0474,26.0474,8100.0
2006-08-25 14:20:00,32.63,32.63,32.58,32.58,7900.0,26.0554,26.0554,26.0154,26.0154,7900.0
2006-08-25 14:25:00,32.58,32.62,32.58,32.62,6700.0,26.0154,26.0474,26.0154,26.0474,6700.0
2006-08-25 14:30:00,32.62,32.65,32.62,32.65,3700.0,26.0474,26.0713,26.0474,26.0713,3700.0
2006-08-25 14:35:00,32.65,32.65,32.61,32.62,6700.0,26.0713,26.0713,26.0394,26.0474,6700.0
2006-08-25 14:40:00,32.62,32.62,32.58,32.58,5800.0,26.0474,26.0474,26.0154,26.0154,5800.0
2006-08-25 14:45:00,32.59,32.59,32.51,32.54,23600.0,26.0234,26.0234,25.9596,25.9835,23600.0
2006-08-25 14:50:00,32.54,32.56,32.53,32.56,14200.0,25.9835,25.9995,25.9755,25.9995,14200.0
2006-08-25 14:55:00,32.57,32.59,32.55,32.59,3700.0,26.0075,26.0234,25.9915,26.0234,3700.0
2006-08-25 15:00:00,32.59,32.59,32.58,32.58,5300.0,26.0234,26.0234,26.0154,26.0154,5300.0
2006-08-25 15:05:00,32.59,32.59,32.54,32.55,9600.0,26.0234,26.0234,25.9835,25.9915,9600.0
2006-08-25 15:10:00,32.55,32.55,32.54,32.54,3100.0,25.9915,25.9915,25.9835,25.9835,3100.0
2006-08-25 15:15:00,32.54,32.54,32.47,32.49,85600.0,25.9835,25.9835,25.9276,25.9436,85600.0
2006-08-25 15:20:00,32.49,32.51,32.49,32.51,12500.0,25.9436,25.9596,25.9436,25.9596,12500.0
2006-08-25 15:25:00,32.5,32.55,32.5,32.55,12500.0,25.9516,25.9915,25.9516,25.9915,12500.0
2006-08-25 15:30:00,32.55,32.56,32.53,32.55,17300.0,25.9915,25.9995,25.9755,25.9915,17300.0
2006-08-25 15:35:00,32.55,32.58,32.55,32.58,9300.0,25.9915,26.0154,25.9915,26.0154,9300.0
2006-08-25 15:40:00,32.58,32.58,32.57,32.58,5200.0,26.0154,26.0154,26.0075,26.0154,5200.0
2006-08-25 15:45:00,32.58,32.59,32.5,32.51,37500.0,26.0154,26.0234,25.9516,25.9596,37500.0
2006-08-25 15:50:00,32.52,32.58,32.52,32.56,16800.0,25.9675,26.0154,25.9675,25.9995,16800.0
2006-08-25 15:55:00,32.56,32.59,32.54,32.59,21100.0,25.9995,26.0234,25.9835,26.0234,21100.0
2006-08-28 09:30:00,32.68,32.88,32.68,32.77,26800.0,26.0953,26.255,26.0953,26.1672,26800.0
2006-08-28 09:35:00,32.77,32.84,32.74,32.84,25600.0,26.1672,26.2231,26.1432,26.2231,25600.0
2006-08-28 09:40:00,32.81,32.81,32.77,32.78,9100.0,26.1991,26.1991,26.1672,26.1751,9100.0
2006-08-28 09:45:00,32.77,32.8,32.77,32.8,12800.0,26.1672,26.1911,26.1672,26.1911,12800.0
2006-08-28 09:50:00,32.79,32.88,32.78,32.87,12800.0,26.1831,26.255,26.1751,26.247,12800.0
2006-08-28 09:55:00,32.86,32.92,32.83,32.87,15600.0,26.239,26.2869,26.2151,26.247,15600.0
2006-08-28 10:00:00,32.83,32.87,32.82,32.84,10500.0,26.2151,26.247,26.2071,26.2231,10500.0
2006-08-28 10:05:00,32.81,32.84,32.8,32.81,7600.0,26.1991,26.2231,26.1911,26.1991,7600.0
2006-08-28 10:10:00,32.8,32.83,32.75,32.8,18100.0,26.1911,26.2151,26.1512,26.1911,18100.0
2006-08-28 10:15:00,32.77,32.8,32.75,32.8,7600.0,26.1672,26.1911,26.1512,26.1911,7600.0
2006-08-28 10:20:00,32.8,32.87,32.78,32.85,8700.0,26.1911,26.247,26.1751,26.231,8700.0
2006-08-28 10:25:00,32.83,32.87,32.79,32.87,5800.0,26.2151,26.247,26.1831,26.247,5800.0
2006-08-28 10:30:00,32.86,33.2,32.8,33.17,36000.0,26.239,26.5105,26.1911,26.4866,36000.0
2006-08-28 10:35:00,33.15,33.24,33.09,33.18,24400.0,26.4706,26.5425,26.4227,26.4946,24400.0
2006-08-28 10:40:00,33.15,33.18,33.07,33.14,9200.0,26.4706,26.4946,26.4067,26.4626,9200.0
2006-08-28 10:45:00,33.14,33.21,33.11,33.15,6900.0,26.4626,26.5185,26.4387,26.4706,6900.0
2006-08-28 10:50:00,33.15,33.2,33.13,33.13,8200.0,26.4706,26.5105,26.4546,26.4546,8200.0
2006-08-28 10:55:00,33.1,33.15,33.07,33.14,7100.0,26.4307,26.4706,26.4067,26.4626,7100.0
2006-08-28 11:00:00,33.12,33.18,33.08,33.12,16700.0,26.4466,26.4946,26.4147,26.4466,16700.0
2006-08-28 11:05:00,33.11,33.11,33.09,33.11,5900.0,26.4387,26.4387,26.4227,26.4387,5900.0
2006-08-28 11:10:00,33.1,33.13,33.08,33.08,7400.0,26.4307,26.4546,26.4147,26.4147,7400.0
2006-08-28 11:15:00,33.07,33.12,33.02,33.12,7500.0,26.4067,26.4466,26.3668,26.4466,7500.0
2006-08-28 11:20:00,33.09,33.12,33.06,33.1,5000.0,26.4227,26.4466,26.3987,26.4307,5000.0
2006-08-28 11:25:00,33.1,33.1,33.03,33.08,10000.0,26.4307,26.4307,26.3748,26.4147,10000.0
2006-08-28 11:30:00,33.09,33.19,33.06,33.16,12300.0,26.4227,26.5025,26.3987,26.4786,12300.0
2006-08-28 11:35:00,33.16,33.21,33.16,33.2,5600.0,26.4786,26.5185,26.4786,26.5105,5600.0
2006-08-28 11:40:00,33.21,33.24,33.19,33.22,4000.0,26.5185,26.5425,26.5025,26.5265,4000.0
2006-08-28 11:45:00,33.23,33.28,33.22,33.26,12000.0,26.5345,26.5744,26.5265,26.5584,12000.0
2006-08-28 11:50:00,33.26,33.31,33.21,33.28,14100.0,26.5584,26.5984,26.5185,26.5744,14100.0
2006-08-28 11:55:00,33.28,33.3,33.26,33.26,5600.0,26.5744,26.5904,26.5584,26.5584,5600.0
2006-08-28 12:00:00,33.26,33.26,33.17,33.21,9400.0,26.5584,26.5584,26.4866,26.5185,9400.0
2006-08-28 12:05:00,33.21,33.23,33.19,33.2,6600.0,26.5185,26.5345,26.5025,26.5105,6600.0
2006-08-28 12:10:00,33.21,33.21,33.14,33.14,3500.0,26.5185,26.5185,26.4626,26.4626,3500.0
2006-08-28 12:15:00,33.16,33.22,33.16,33.22,8900.0,26.4786,26.5265,26.4786,26.5265,8900.0
2006-08-28 12:20:00,33.21,33.29,33.21,33.27,7100.0,26.5185,26.5824,26.5185,26.5664,7100.0
2006-08-28 12:25:00,33.25,33.28,33.21,33.24,4100.0,26.5504,26.5744,26.5185,26.5425,4100.0
2006-08-28 12:30:00,33.24,33.29,33.24,33.28,5000.0,26.5425,26.5824,26.5425,26.5744,5000.0
2006-08-28 12:35:00,33.3,33.31,33.26,33.26,11300.0,26.5904,26.5984,26.5584,26.5584,11300.0
2006-08-28 12:40:00,33.27,33.29,33.23,33.25,6500.0,26.5664,26.5824,26.5345,26.5504,6500.0
2006-08-28 12:45:00,33.28,33.33,33.25,33.27,3400.0,26.5744,26.6143,26.5504,26.5664,3400.0
2006-08-28 12:50:00,33.3,33.31,33.3,33.3,4500.0,26.5904,26.5984,26.5904,26.5904,4500.0
2006-08-28 12:55:00,33.31,33.31,33.24,33.3,1300.0,26.5984,26.5984,26.5425,26.5904,1300.0
2006-08-28 13:00:00,33.27,33.33,33.27,33.33,1800.0,26.5664,26.6143,26.5664,26.6143,1800.0
2006-08-28 13:05:00,33.3,33.3,33.25,33.27,1400.0,26.5904,26.5904,26.5504,26.5664,1400.0
2006-08-28 13:10:00,33.28,33.33,33.27,33.29,5600.0,26.5744,26.6143,26.5664,26.5824,5600.0
2006-08-28 13:15:00,33.28,33.29,33.21,33.26,7900.0,26.5744,26.5824,26.5185,26.5584,7900.0
2006-08-28 13:20:00,33.28,33.34,33.24,33.34,9100.0,26.5744,26.6223,26.5425,26.6223,9100.0
2006-08-28 13:25:00,33.34,33.34,33.27,33.3,4300.0,26.6223,26.6223,26.5664,26.5904,4300.0
2006-08-28 13:30:00,33.3,33.3,33.23,33.27,4200.0,26.5904,26.5904,26.5345,26.5664,4200.0
2006-08-28 13:35:00,33.23,33.26,33.13,33.19,8100.0,26.5345,26.5584,26.4546,26.5025,8100.0
2006-08-28 13:40:00,33.2,33.22,33.14,33.17,3500.0,26.5105,26.5265,26.4626,26.4866,3500.0
2006-08-28 13:45:00,33.2,33.22,33.15,33.22,6000.0,26.5105,26.5265,26.4706,26.5265,6000.0
2006-08-28 13:50:00,33.23,33.31,33.21,33.29,5500.0,26.5345,26.5984,26.5185,26.5824,5500.0
2006-08-28 13:55:00,33.31,33.33,33.23,33.28,4500.0,26.5984,26.6143,26.5345,26.5744,4500.0
2006-08-28 14:00:00,33.26,33.3,33.23,33.3,5600.0,26.5584,26.5904,26.5345,26.5904,5600.0
2006-08-28 14:05:00,33.28,33.3,33.21,33.28,7700.0,26.5744,26.5904,26.5185,26.5744,7700.0
2006-08-28 14:10:00,33.31,33.33,33.29,33.32,3800.0,26.5984,26.6143,26.5824,26.6063,3800.0
2006-08-28 14:15:00,33.32,33.34,33.29,33.34,10400.0,26.6063,26.6223,26.5824,26.6223,10400.0
2006-08-28 14:20:00,33.32,33.36,33.3,33.35,6500.0,26.6063,26.6383,26.5904,26.6303,6500.0
2006-08-28 14:25:00,33.36,33.37,33.3,33.37,7400.0,26.6383,26.6463,26.5904,26.6463,7400.0
2006-08-28 14:30:00,33.38,33.4,33.31,33.31,5200.0,26.6543,26.6702,26.5984,26.5984,5200.0
2006-08-28 14:35:00,33.32,33.33,33.24,33.33,6100.0,26.6063,26.6143,26.5425,26.6143,6100.0
2006-08-28 14:40:00,33.31,33.31,33.28,33.29,4300.0,26.5984,26.5984,26.5744,26.5824,4300.0
2006-08-28 14:45:00,33.31,33.36,33.26,33.36,9000.0,26.5984,26.6383,26.5584,26.6383,9000.0
2006-08-28 14:50:00,33.37,33.37,33.29,33.3,6700.0,26.6463,26.6463,26.5824,26.5904,6700.0
2006-08-28 14:55:00,33.29,33.34,33.27,33.34,16100.0,26.5824,26.6223,26.5664,26.6223,16100.0
2006-08-28 15:00:00,33.35,33.35,33.29,33.35,11200.0,26.6303,26.6303,26.5824,26.6303,11200.0
2006-08-28 15:05:00,33.33,33.45,33.33,33.45,12600.0,26.6143,26.7102,26.6143,26.7102,12600.0
2006-08-28 15:10:00,33.45,33.49,33.42,33.45,8400.0,26.7102,26.7421,26.6862,26.7102,8400.0
2006-08-28 15:15:00,33.44,33.48,33.44,33.48,4400.0,26.7022,26.7341,26.7022,26.7341,4400.0
2006-08-28 15:20:00,33.48,33.49,33.45,33.47,5200.0,26.7341,26.7421,26.7102,26.7261,5200.0
2006-08-28 15:25:00,33.46,33.47,33.43,33.45,11400.0,26.7181,26.7261,26.6942,26.7102,11400.0
2006-08-28 15:30:00,33.45,33.47,33.42,33.42,6300.0,26.7102,26.7261,26.6862,26.6862,6300.0
2006-08-28 15:35:00,33.43,33.43,33.27,33.27,9200.0,26.6942,26.6942,26.5664,26.5664,9200.0
2006-08-28 15:40:00,33.27,33.27,33.16,33.22,11300.0,26.5664,26.5664,26.4786,26.5265,11300.0
2006-08-28 15:45:00,33.24,33.26,33.18,33.21,9700.0,26.5425,26.5584,26.4946,26.5185,9700.0
2006-08-28 15:50:00,33.23,33.26,33.21,33.26,17800.0,26.5345,26.5584,26.5185,26.5584,17800.0
2006-08-28 15:55:00,33.26,33.26,33.25,33.26,26700.0,26.5584,26.5584,26.5504,26.5584,26700.0
2006-08-29 09:30:00,33.51,33.68,33.51,33.65,67200.0,26.7581,26.8938,26.7581,26.8699,67200.0
2006-08-29 09:35:00,33.62,33.73,33.62,33.73,38900.0,26.8459,26.9337,26.8459,26.9337,38900.0
2006-08-29 09:40:00,33.72,33.95,33.72,33.95,77700.0,26.9257,27.1094,26.9257,27.1094,77700.0
2006-08-29 09:45:00,33.88,33.92,33.82,33.87,42100.0,27.0535,27.0855,27.0056,27.0455,42100.0
2006-08-29 09:50:00,33.89,33.95,33.65,33.65,27200.0,27.0615,27.1094,26.8699,26.8699,27200.0
2006-08-29 09:55:00,33.67,33.69,33.58,33.69,775500.0,26.8858,26.9018,26.814,26.9018,775500.0
2006-08-29 10:00:00,33.68,33.72,33.67,33.72,14900.0,26.8938,26.9257,26.8858,26.9257,14900.0
2006-08-29 10:05:00,33.73,33.91,33.73,33.91,81900.0,26.9337,27.0775,26.9337,27.0775,81900.0
2006-08-29 10:10:00,33.92,33.94,33.9,33.91,27600.0,27.0855,27.1014,27.0695,27.0775,27600.0
2006-08-29 10:15:00,33.91,33.93,33.86,33.93,26500.0,27.0775,27.0934,27.0375,27.0934,26500.0
2006-08-29 10:20:00,33.94,33.94,33.9,33.91,15500.0,27.1014,27.1014,27.0695,27.0775,15500.0
2006-08-29 10:25:00,33.94,34.02,33.94,34.02,60400.0,27.1014,27.1653,27.1014,27.1653,60400.0
2006-08-29 10:30:00,34.02,34.08,33.99,34.03,74900.0,27.1653,27.2132,27.1413,27.1733,74900.0
2006-08-29 10:35:00,34.05,34.05,33.94,34.0,32900.0,27.1893,27.1893,27.1014,27.1493,32900.0
2006-08-29 10:40:00,33.97,34.02,33.97,34.02,15300.0,27.1254,27.1653,27.1254,27.1653,15300.0
2006-08-29 10:45:00,34.02,34.02,33.94,33.95,9500.0,27.1653,27.1653,27.1014,27.1094,9500.0
2006-08-29 10:50:00,33.96,33.96,33.86,33.86,8600.0,27.1174,27.1174,27.0375,27.0375,8600.0
2006-08-29 10:55:00,33.88,33.89,33.85,33.88,4400.0,27.0535,27.0615,27.0296,27.0535,4400.0
2006-08-29 11:00:00,33.88,33.91,33.88,33.9,6900.0,27.0535,27.0775,27.0535,27.0695,6900.0
2006-08-29 11:05:00,33.9,33.91,33.83,33.84,13000.0,27.0695,27.0775,27.0136,27.0216,13000.0
2006-08-29 11:10:00,33.84,33.88,33.82,33.84,15300.0,27.0216,27.0535,27.0056,27.0216,15300.0
2006-08-29 11:15:00,33.84,33.84,33.75,33.76,16300.0,27.0216,27.0216,26.9497,26.9577,16300.0
2006-08-29 11:20:00,33.76,33.78,33.7,33.7,9300.0,26.9577,26.9737,26.9098,26.9098,9300.0
2006-08-29 11:25:00,33.69,33.69,33.61,33.62,16300.0,26.9018,26.9018,26.8379,26.8459,16300.0
2006-08-29 11:30:00,33.62,33.62,33.58,33.59,17000.0,26.8459,26.8459,26.814,26.8219,17000.0
2006-08-29 11:35:00,33.58,33.62,33.58,33.62,12100.0,26.814,26.8459,26.814,26.8459,12100.0
2006-08-29 11:40:00,33.61,33.61,33.46,33.51,22600.0,26.8379,26.8379,26.7181,26.7581,22600.0
2006-08-29 11:45:00,33.5,33.52,33.5,33.52,5200.0,26.7501,26.766,26.7501,26.766,5200.0
2006-08-29 11:50:00,33.51,33.51,33.5,33.51,1400.0,26.7581,26.7581,26.7501,26.7581,1400.0
2006-08-29 11:55:00,33.51,33.51,33.46,33.5,1100.0,26.7581,26.7581,26.7181,26.7501,1100.0
2006-08-29 12:00:00,33.48,33.48,33.38,33.4,5300.0,26.7341,26.7341,26.6543,26.6702,5300.0
2006-08-29 12:05:00,33.4,33.41,33.39,33.41,5700.0,26.6702,26.6782,26.6622,26.6782,5700.0
2006-08-29 12:10:00,33.42,33.44,33.42,33.44,10700.0,26.6862,26.7022,26.6862,26.7022,10700.0
2006-08-29 12:15:00,33.44,33.45,33.44,33.45,11800.0,26.7022,26.7102,26.7022,26.7102,11800.0
2006-08-29 12:20:00,33.45,33.47,33.45,33.47,4900.0,26.7102,26.7261,26.7102,26.7261,4900.0
2006-08-29 12:25:00,33.45,33.46,33.44,33.46,2000.0,26.7102,26.7181,26.7022,26.7181,2000.0
2006-08-29 12:30:00,33.45,33.46,33.45,33.45,400.0,26.7102,26.7181,26.7102,26.7102,400.0
2006-08-29 12:35:00,33.45,33.46,33.44,33.45,4200.0,26.7102,26.7181,26.7022,26.7102,4200.0
2006-08-29 12:40:00,33.46,33.46,33.45,33.45,1500.0,26.7181,26.7181,26.7102,26.7102,1500.0
2006-08-29 12:45:00,33.46,33.46,33.45,33.46,3800.0,26.7181,26.7181,26.7102,26.7181,3800.0
2006-08-29 12:50:00,33.47,33.47,33.46,33.46,900.0,26.7261,26.7261,26.7181,26.7181,900.0
2006-08-29 12:55:00,33.46,33.47,33.44,33.47,8100.0,26.7181,26.7261,26.7022,26.7261,8100.0
2006-08-29 13:00:00,33.46,33.51,33.46,33.51,5300.0,26.7181,26.7581,26.7181,26.7581,5300.0
2006-08-29 13:05:00,33.51,33.54,33.51,33.54,7900.0,26.7581,26.782,26.7581,26.782,7900.0
2006-08-29 13:10:00,33.54,33.55,33.53,33.53,1000.0,26.782,26.79,26.774,26.774,1000.0
2006-08-29 13:15:00,33.51,33.51,33.51,33.51,200.0,26.7581,26.7581,26.7581,26.7581,200.0
2006-08-29 13:20:00,33.51,33.52,33.5,33.5,9200.0,26.7581,26.766,26.7501,26.7501,9200.0
2006-08-29 13:25:00,33.51,33.56,33.51,33.56,16300.0,26.7581,26.798,26.7581,26.798,16300.0
2006-08-29 13:30:00,33.54,33.57,33.52,33.55,7200.0,26.782,26.806,26.766,26.79,7200.0
2006-08-29 13:35:00,33.57,33.6,33.57,33.59,7800.0,26.806,26.8299,26.806,26.8219,7800.0
2006-08-29 13:40:00,33.6,33.6,33.6,33.6,700.0,26.8299,26.8299,26.8299,26.8299,700.0
2006-08-29 13:45:00,33.6,33.6,33.58,33.6,3600.0,26.8299,26.8299,26.814,26.8299,3600.0
2006-08-29 13:50:00,33.59,33.6,33.59,33.59,10600.0,26.8219,26.8299,26.8219,26.8219,10600.0
2006-08-29 13:55:00,33.57,33.57,33.52,33.53,7900.0,26.806,26.806,26.766,26.774,7900.0
2006-08-29 14:00:00,33.53,33.54,33.5,33.52,8600.0,26.774,26.782,26.7501,26.766,8600.0
2006-08-29 14:05:00,33.53,33.65,33.53,33.63,12200.0,26.774,26.8699,26.774,26.8539,12200.0
2006-08-29 14:10:00,33.64,33.64,33.61,33.61,2200.0,26.8619,26.8619,26.8379,26.8379,2200.0
2006-08-29 14:15:00,33.61,33.68,33.61,33.68,8000.0,26.8379,26.8938,26.8379,26.8938,8000.0
2006-08-29 14:20:00,33.69,33.71,33.67,33.69,4300.0,26.9018,26.9178,26.8858,26.9018,4300.0
2006-08-29 14:25:00,33.69,33.71,33.69,33.7,4800.0,26.9018,26.9178,26.9018,26.9098,4800.0
2006-08-29 14:30:00,33.69,33.69,33.64,33.65,7300.0,26.9018,26.9018,26.8619,26.8699,7300.0
2006-08-29 14:35:00,33.64,33.64,33.58,33.58,6100.0,26.8619,26.8619,26.814,26.814,6100.0
2006-08-29 14:40:00,33.55,33.6,33.55,33.6,11700.0,26.79,26.8299,26.79,26.8299,11700.0
2006-08-29 14:45:00,33.6,33.61,33.6,33.6,3100.0,26.8299,26.8379,26.8299,26.8299,3100.0
2006-08-29 14:50:00,33.6,33.6,33.55,33.57,14000.0,26.8299,26.8299,26.79,26.806,14000.0
2006-08-29 14:55:00,33.57,33.57,33.52,33.57,4900.0,26.806,26.806,26.766,26.806,4900.0
2006-08-29 15:00:00,33.57,33.6,33.57,33.58,5500.0,26.806,26.8299,26.806,26.814,5500.0
2006-08-29 15:05:00,33.58,33.58,33.51,33.58,7700.0,26.814,26.814,26.7581,26.814,7700.0
2006-08-29 15:10:00,33.56,33.56,33.55,33.56,6100.0,26.798,26.798,26.79,26.798,6100.0
2006-08-29 15:15:00,33.55,33.58,33.55,33.58,5000.0,26.79,26.814,26.79,26.814,5000.0
2006-08-29 15:20:00,33.58,33.6,33.58,33.6,29000.0,26.814,26.8299,26.814,26.8299,29000.0
2006-08-29 15:25:00,33.59,33.6,33.58,33.58,15700.0,26.8219,26.8299,26.814,26.814,15700.0
2006-08-29 15:30:00,33.57,33.59,33.55,33.58,8600.0,26.806,26.8219,26.79,26.814,8600.0
2006-08-29 15:35:00,33.58,33.59,33.56,33.59,14700.0,26.814,26.8219,26.798,26.8219,14700.0
2006-08-29 15:40:00,33.59,33.59,33.52,33.53,12500.0,26.8219,26.8219,26.766,26.774,12500.0
2006-08-29 15:45:00,33.54,33.6,33.53,33.6,33800.0,26.782,26.8299,26.774,26.8299,33800.0
2006-08-29 15:50:00,33.6,33.68,33.59,33.67,53400.0,26.8299,26.8938,26.8219,26.8858,53400.0
2006-08-29 15:55:00,33.65,33.68,33.65,33.65,25600.0,26.8699,26.8938,26.8699,26.8699,25600.0
2006-08-30 09:30:00,33.71,33.79,33.71,33.79,4800.0,26.9178,26.9816,26.9178,26.9816,4800.0
2006-08-30 09:35:00,33.79,33.89,33.79,33.82,4200.0,26.9816,27.0615,26.9816,27.0056,4200.0
2006-08-30 09:40:00,33.82,33.85,33.76,33.83,2700.0,27.0056,27.0296,26.9577,27.0136,2700.0
2006-08-30 09:45:00,33.81,33.87,33.81,33.84,6800.0,26.9976,27.0455,26.9976,27.0216,6800.0
2006-08-30 09:50:00,33.84,33.84,33.74,33.75,11600.0,27.0216,27.0216,26.9417,26.9497,11600.0
2006-08-30 09:55:00,33.75,33.86,33.75,33.82,36100.0,26.9497,27.0375,26.9497,27.0056,36100.0
2006-08-30 10:00:00,33.85,33.93,33.84,33.92,25600.0,27.0296,27.0934,27.0216,27.0855,25600.0
2006-08-30 10:05:00,33.89,33.93,33.89,33.92,11800.0,27.0615,27.0934,27.0615,27.0855,11800.0
2006-08-30 10:10:00,33.92,33.99,33.91,33.99,16000.0,27.0855,27.1413,27.0775,27.1413,16000.0
2006-08-30 10:15:00,33.99,34.02,33.95,33.98,30300.0,27.1413,27.1653,27.1094,27.1334,30300.0
2006-08-30 10:20:00,33.99,34.08,33.99,34.06,49200.0,27.1413,27.2132,27.1413,27.1972,49200.0
2006-08-30 10:25:00,34.08,34.1,34.02,34.05,22500.0,27.2132,27.2292,27.1653,27.1893,22500.0
2006-08-30 10:30:00,34.05,34.13,34.05,34.12,17700.0,27.1893,27.2531,27.1893,27.2452,17700.0
2006-08-30 10:35:00,34.12,34.16,34.12,34.16,36800.0,27.2452,27.2771,27.2452,27.2771,36800.0
2006-08-30 10:40:00,34.16,34.18,34.15,34.15,15400.0,27.2771,27.2931,27.2691,27.2691,15400.0
2006-08-30 10:45:00,34.15,34.15,34.07,34.15,24500.0,27.2691,27.2691,27.2052,27.2691,24500.0
2006-08-30 10:50:00,34.15,34.24,34.15,34.23,21300.0,27.2691,27.341,27.2691,27.333,21300.0
2006-08-30 10:55:00,34.22,34.23,34.2,34.2,13900.0,27.325,27.333,27.309,27.309,13900.0
2006-08-30 11:00:00,34.2,34.2,34.14,34.18,21400.0,27.309,27.309,27.2611,27.2931,21400.0
2006-08-30 11:05:00,34.17,34.18,34.15,34.16,7900.0,27.2851,27.2931,27.2691,27.2771,7900.0
2006-08-30 11:10:00,34.16,34.17,34.16,34.17,4200.0,27.2771,27.2851,27.2771,27.2851,4200.0
2006-08-30 11:15:00,34.17,34.19,34.16,34.18,7000.0,27.2851,27.301,27.2771,27.2931,7000.0
2006-08-30 11:20:00,34.17,34.18,34.16,34.17,9000.0,27.2851,27.2931,27.2771,27.2851,9000.0
2006-08-30 11:25:00,34.17,34.2,34.17,34.17,14400.0,27.2851,27.309,27.2851,27.2851,14400.0
2006-08-30 11:30:00,34.17,34.21,34.17,34.2,18400.0,27.2851,27.317,27.2851,27.309,18400.0
2006-08-30 11:35:00,34.21,34.24,34.2,34.2,3500.0,27.317,27.341,27.309,27.309,3500.0
2006-08-30 11:40:00,34.21,34.25,34.19,34.19,8600.0,27.317,27.349,27.301,27.301,8600.0
2006-08-30 11:45:00,34.2,34.23,34.2,34.22,3600.0,27.309,27.333,27.309,27.325,3600.0
2006-08-30 11:50:00,34.22,34.24,34.22,34.23,3100.0,27.325,27.341,27.325,27.333,3100.0
2006-08-30 11:55:00,34.22,34.24,34.22,34.24,2400.0,27.325,27.341,27.325,27.341,2400.0
2006-08-30 12:00:00,34.24,34.25,34.24,34.24,5400.0,27.341,27.349,27.341,27.341,5400.0
2006-08-30 12:05:00,34.23,34.24,34.22,34.22,2400.0,27.333,27.341,27.325,27.325,2400.0
2006-08-30 12:10:00,34.21,34.22,34.21,34.22,6100.0,27.317,27.325,27.317,27.325,6100.0
2006-08-30 12:15:00,34.22,34.22,34.2,34.21,9800.0,27.325,27.325,27.309,27.317,9800.0
2006-08-30 12:20:00,34.21,34.25,34.21,34.25,35800.0,27.317,27.349,27.317,27.349,35800.0
2006-08-30 12:25:00,34.25,34.27,34.25,34.25,13800.0,27.349,27.3649,27.349,27.349,13800.0
2006-08-30 12:30:00,34.26,34.3,34.25,34.28,9900.0,27.3569,27.3889,27.349,27.3729,9900.0
2006-08-30 12:35:00,34.3,34.3,34.24,34.25,20700.0,27.3889,27.3889,27.341,27.349,20700.0
2006-08-30 12:40:00,34.26,34.28,34.23,34.25,6200.0,27.3569,27.3729,27.333,27.349,6200.0
2006-08-30 12:45:00,34.25,34.27,34.25,34.26,5200.0,27.349,27.3649,27.349,27.3569,5200.0
2006-08-30 12:50:00,34.26,34.26,34.2,34.2,17900.0,27.3569,27.3569,27.309,27.309,17900.0
2006-08-30 12:55:00,34.22,34.34,34.22,34.33,12800.0,27.325,27.4208,27.325,27.4128,12800.0
2006-08-30 13:00:00,34.33,34.35,34.32,34.32,6700.0,27.4128,27.4288,27.4049,27.4049,6700.0
2006-08-30 13:05:00,34.32,34.34,34.32,34.34,6400.0,27.4049,27.4208,27.4049,27.4208,6400.0
2006-08-30 13:10:00,34.34,34.34,34.28,34.28,8000.0,27.4208,27.4208,27.3729,27.3729,8000.0
2006-08-30 13:15:00,34.27,34.27,34.22,34.22,14000.0,27.3649,27.3649,27.325,27.325,14000.0
2006-08-30 13:20:00,34.23,34.24,34.21,34.21,6400.0,27.333,27.341,27.317,27.317,6400.0
2006-08-30 13:25:00,34.21,34.22,34.2,34.21,6900.0,27.317,27.325,27.309,27.317,6900.0
2006-08-30 13:30:00,34.21,34.25,34.2,34.24,19300.0,27.317,27.349,27.309,27.341,19300.0
2006-08-30 13:35:00,34.24,34.24,34.18,34.2,15100.0,27.341,27.341,27.2931,27.309,15100.0
2006-08-30 13:40:00,34.21,34.25,34.2,34.21,28500.0,27.317,27.349,27.309,27.317,28500.0
2006-08-30 13:45:00,34.22,34.22,34.16,34.16,8800.0,27.325,27.325,27.2771,27.2771,8800.0
2006-08-30 13:50:00,34.17,34.18,34.16,34.16,8300.0,27.2851,27.2931,27.2771,27.2771,8300.0
2006-08-30 13:55:00,34.16,34.16,34.1,34.12,14600.0,27.2771,27.2771,27.2292,27.2452,14600.0
2006-08-30 14:00:00,34.11,34.12,34.1,34.11,9800.0,27.2372,27.2452,27.2292,27.2372,9800.0
2006-08-30 14:05:00,34.11,34.12,34.01,34.03,129400.0,27.2372,27.2452,27.1573,27.1733,129400.0
2006-08-30 14:10:00,34.05,34.1,33.94,34.02,126700.0,27.1893,27.2292,27.1014,27.1653,126700.0
2006-08-30 14:15:00,34.01,34.13,34.01,34.13,20500.0,27.1573,27.2531,27.1573,27.2531,20500.0
2006-08-30 14:20:00,34.11,34.15,33.98,33.99,31900.0,27.2372,27.2691,27.1334,27.1413,31900.0
2006-08-30 14:25:00,33.99,33.99,33.9,33.9,11500.0,27.1413,27.1413,27.0695,27.0695,11500.0
2006-08-30 14:30:00,33.9,33.92,33.9,33.91,10000.0,27.0695,27.0855,27.0695,27.0775,10000.0
2006-08-30 14:35:00,33.9,33.91,33.9,33.9,6200.0,27.0695,27.0775,27.0695,27.0695,6200.0
2006-08-30 14:40:00,33.9,33.91,33.9,33.9,15600.0,27.0695,27.0775,27.0695,27.0695,15600.0
2006-08-30 14:45:00,33.9,33.9,33.85,33.85,4900.0,27.0695,27.0695,27.0296,27.0296,4900.0
2006-08-30 14:50:00,33.86,33.89,33.81,33.82,146300.0,27.0375,27.0615,26.9976,27.0056,146300.0
2006-08-30 14:55:00,33.81,33.83,33.77,33.78,13000.0,26.9976,27.0136,26.9657,26.9737,13000.0
2006-08-30 15:00:00,33.78,33.78,33.69,33.75,71300.0,26.9737,26.9737,26.9018,26.9497,71300.0
2006-08-30 15:05:00,33.74,33.77,33.67,33.7,35000.0,26.9417,26.9657,26.8858,26.9098,35000.0
2006-08-30 15:10:00,33.67,33.71,33.66,33.71,20400.0,26.8858,26.9178,26.8778,26.9178,20400.0
2006-08-30 15:15:00,33.71,33.75,33.71,33.74,23700.0,26.9178,26.9497,26.9178,26.9417,23700.0
2006-08-30 15:20:00,33.74,33.74,33.71,33.71,20700.0,26.9417,26.9417,26.9178,26.9178,20700.0
2006-08-30 15:25:00,33.71,33.76,33.71,33.76,26900.0,26.9178,26.9577,26.9178,26.9577,26900.0
2006-08-30 15:30:00,33.76,33.87,33.75,33.86,19600.0,26.9577,27.0455,26.9497,27.0375,19600.0
2006-08-30 15:35:00,33.86,33.86,33.83,33.86,25500.0,27.0375,27.0375,27.0136,27.0375,25500.0
2006-08-30 15:40:00,33.86,33.89,33.81,33.82,26900.0,27.0375,27.0615,26.9976,27.0056,26900.0
2006-08-30 15:45:00,33.82,33.83,33.81,33.83,14200.0,27.0056,27.0136,26.9976,27.0136,14200.0
2006-08-30 15:50:00,33.83,33.93,33.82,33.92,52500.0,27.0136,27.0934,27.0056,27.0855,52500.0
2006-08-30 15:55:00,33.92,33.94,33.84,33.85,52900.0,27.0855,27.1014,27.0216,27.0296,52900.0
2006-08-31 09:30:00,35.09,35.1,34.75,34.8,309600.0,28.0197,28.0277,27.7482,27.7881,309600.0
2006-08-31 09:35:00,34.8,34.95,34.71,34.85,160300.0,27.7881,27.9079,27.7163,27.8281,160300.0
2006-08-31 09:40:00,34.86,34.91,34.78,34.81,46600.0,27.836,27.876,27.7722,27.7961,46600.0
2006-08-31 09:45:00,34.82,34.85,34.56,34.56,225400.0,27.8041,27.8281,27.5965,27.5965,225400.0
2006-08-31 09:50:00,34.59,34.73,34.57,34.73,117600.0,27.6205,27.7322,27.6045,27.7322,117600.0
2006-08-31 09:55:00,34.71,34.79,34.68,34.77,37400.0,27.7163,27.7802,27.6923,27.7642,37400.0
2006-08-31 10:00:00,34.8,34.87,34.78,34.85,139400.0,27.7881,27.844,27.7722,27.8281,139400.0
2006-08-31 10:05:00,34.87,34.99,34.85,34.94,118900.0,27.844,27.9399,27.8281,27.8999,118900.0
2006-08-31 10:10:00,34.94,35.23,34.94,35.23,79400.0,27.8999,28.1315,27.8999,28.1315,79400.0
2006-08-31 10:15:00,35.23,35.35,35.21,35.21,89100.0,28.1315,28.2273,28.1155,28.1155,89100.0
2006-08-31 10:20:00,35.21,35.32,35.07,35.26,66100.0,28.1155,28.2034,28.0037,28.1555,66100.0
2006-08-31 10:25:00,35.26,35.33,35.25,35.29,21700.0,28.1555,28.2113,28.1475,28.1794,21700.0
2006-08-31 10:30:00,35.28,35.45,35.26,35.44,40600.0,28.1714,28.3072,28.1555,28.2992,40600.0
2006-08-31 10:35:00,35.44,35.54,35.29,35.51,93500.0,28.2992,28.379,28.1794,28.3551,93500.0
2006-08-31 10:40:00,35.52,35.6,35.5,35.58,146000.0,28.3631,28.4269,28.3471,28.411,146000.0
2006-08-31 10:45:00,35.57,35.59,35.48,35.56,76600.0,28.403,28.419,28.3311,28.395,76600.0
2006-08-31 10:50:00,35.57,35.71,35.56,35.71,118900.0,28.403,28.5148,28.395,28.5148,118900.0
2006-08-31 10:55:00,35.71,35.94,35.7,35.9,140000.0,28.5148,28.6984,28.5068,28.6665,140000.0
2006-08-31 11:00:00,35.94,36.06,35.89,35.92,126100.0,28.6984,28.7943,28.6585,28.6825,126100.0
2006-08-31 11:05:00,35.92,36.04,35.87,36.01,82100.0,28.6825,28.7783,28.6425,28.7543,82100.0
2006-08-31 11:10:00,35.98,35.99,35.71,35.71,97800.0,28.7304,28.7384,28.5148,28.5148,97800.0
2006-08-31 11:15:00,35.69,35.74,35.59,35.65,106800.0,28.4988,28.5387,28.419,28.4669,106800.0
2006-08-31 11:20:00,35.63,35.77,35.63,35.74,83800.0,28.4509,28.5627,28.4509,28.5387,83800.0
2006-08-31 11:25:00,35.74,35.74,35.6,35.6,19900.0,28.5387,28.5387,28.4269,28.4269,19900.0
2006-08-31 11:30:00,35.59,35.59,35.4,35.54,46400.0,28.419,28.419,28.2672,28.379,46400.0
2006-08-31 11:35:00,35.5,35.5,35.11,35.13,114100.0,28.3471,28.3471,28.0357,28.0516,114100.0
2006-08-31 11:40:00,35.13,35.22,35.0,35.18,86000.0,28.0516,28.1235,27.9478,28.0916,86000.0
2006-08-31 11:45:00,35.19,35.25,35.15,35.25,21700.0,28.0996,28.1475,28.0676,28.1475,21700.0
2006-08-31 11:50:00,35.24,35.46,35.2,35.35,49500.0,28.1395,28.3152,28.1075,28.2273,49500.0
2006-08-31 11:55:00,35.35,35.41,35.35,35.39,54100.0,28.2273,28.2752,28.2273,28.2593,54100.0
2006-08-31 12:00:00,35.39,35.4,35.24,35.28,17600.0,28.2593,28.2672,28.1395,28.1714,17600.0
2006-08-31 12:05:00,35.29,35.35,35.28,35.31,31800.0,28.1794,28.2273,28.1714,28.1954,31800.0
2006-08-31 12:10:00,35.3,35.35,35.3,35.34,10900.0,28.1874,28.2273,28.1874,28.2193,10900.0
2006-08-31 12:15:00,35.35,35.4,35.33,35.4,11200.0,28.2273,28.2672,28.2113,28.2672,11200.0
2006-08-31 12:20:00,35.4,35.41,35.28,35.32,18700.0,28.2672,28.2752,28.1714,28.2034,18700.0
2006-08-31 12:25:00,35.32,35.36,35.3,35.33,16600.0,28.2034,28.2353,28.1874,28.2113,16600.0
2006-08-31 12:30:00,35.33,35.37,35.32,35.37,16300.0,28.2113,28.2433,28.2034,28.2433,16300.0
2006-08-31 12:35:00,35.37,35.39,35.32,35.34,15900.0,28.2433,28.2593,28.2034,28.2193,15900.0
2006-08-31 12:40:00,35.34,35.4,35.34,35.36,34800.0,28.2193,28.2672,28.2193,28.2353,34800.0
2006-08-31 12:45:00,35.37,35.53,35.37,35.53,14100.0,28.2433,28.3711,28.2433,28.3711,14100.0
2006-08-31 12:50:00,35.52,35.65,35.51,35.6,23400.0,28.3631,28.4669,28.3551,28.4269,23400.0
2006-08-31 12:55:00,35.58,35.59,35.54,35.55,17600.0,28.411,28.419,28.379,28.387,17600.0
2006-08-31 13:00:00,35.55,35.57,35.51,35.53,8500.0,28.387,28.403,28.3551,28.3711,8500.0
2006-08-31 13:05:00,35.53,35.7,35.51,35.66,42500.0,28.3711,28.5068,28.3551,28.4749,42500.0
2006-08-31 13:10:00,35.65,35.66,35.62,35.66,16200.0,28.4669,28.4749,28.4429,28.4749,16200.0
2006-08-31 13:15:00,35.66,35.83,35.66,35.81,43100.0,28.4749,28.6106,28.4749,28.5946,43100.0
2006-08-31 13:20:00,35.79,35.85,35.73,35.85,17400.0,28.5787,28.6266,28.5308,28.6266,17400.0
2006-08-31 13:25:00,35.86,35.95,35.86,35.92,30800.0,28.6346,28.7064,28.6346,28.6825,30800.0
2006-08-31 13:30:00,35.9,35.98,35.89,35.98,33100.0,28.6665,28.7304,28.6585,28.7304,33100.0
2006-08-31 13:35:00,35.99,36.05,35.95,35.98,41200.0,28.7384,28.7863,28.7064,28.7304,41200.0
2006-08-31 13:40:00,35.99,35.99,35.84,35.87,40400.0,28.7384,28.7384,28.6186,28.6425,40400.0
2006-08-31 13:45:00,35.87,36.02,35.85,35.96,28700.0,28.6425,28.7623,28.6266,28.7144,28700.0
2006-08-31 13:50:00,35.93,36.0,35.93,35.96,48800.0,28.6905,28.7464,28.6905,28.7144,48800.0
2006-08-31 13:55:00,35.96,36.04,35.95,36.04,107200.0,28.7144,28.7783,28.7064,28.7783,107200.0
2006-08-31 14:00:00,36.05,36.09,35.95,36.09,64000.0,28.7863,28.8182,28.7064,28.8182,64000.0
2006-08-31 14:05:00,36.08,36.11,36.0,36.04,48900.0,28.8102,28.8342,28.7464,28.7783,48900.0
2006-08-31 14:10:00,36.04,36.18,36.04,36.15,68400.0,28.7783,28.8901,28.7783,28.8661,68400.0
2006-08-31 14:15:00,36.17,36.19,36.07,36.11,50000.0,28.8821,28.8981,28.8022,28.8342,50000.0
2006-08-31 14:20:00,36.09,36.14,36.07,36.13,41800.0,28.8182,28.8581,28.8022,28.8502,41800.0
2006-08-31 14:25:00,36.14,36.28,36.13,36.19,64900.0,28.8581,28.9699,28.8502,28.8981,64900.0
2006-08-31 14:30:00,36.17,36.22,36.07,36.2,42800.0,28.8821,28.922,28.8022,28.9061,42800.0
2006-08-31 14:35:00,36.2,36.2,36.14,36.19,18300.0,28.9061,28.9061,28.8581,28.8981,18300.0
2006-08-31 14:40:00,36.18,36.22,36.18,36.22,15900.0,28.8901,28.922,28.8901,28.922,15900.0
2006-08-31 14:45:00,36.22,36.24,36.2,36.23,17800.0,28.922,28.938,28.9061,28.93,17800.0
2006-08-31 14:50:00,36.22,36.24,36.17,36.21,17400.0,28.922,28.938,28.8821,28.914,17400.0
2006-08-31 14:55:00,36.21,36.22,36.12,36.14,31600.0,28.914,28.922,28.8422,28.8581,31600.0
2006-08-31 15:00:00,36.16,36.25,36.15,36.25,33900.0,28.8741,28.946,28.8661,28.946,33900.0
2006-08-31 15:05:00,36.25,36.25,36.23,36.23,34600.0,28.946,28.946,28.93,28.93,34600.0
2006-08-31 15:10:00,36.23,36.29,36.19,36.27,33400.0,28.93,28.9779,28.8981,28.9619,33400.0
2006-08-31 15:15:00,36.27,36.42,36.27,36.4,46500.0,28.9619,29.0817,28.9619,29.0658,46500.0
2006-08-31 15:20:00,36.39,36.39,36.26,36.26,50600.0,29.0578,29.0578,28.954,28.954,50600.0
2006-08-31 15:25:00,36.27,36.36,36.21,36.24,70900.0,28.9619,29.0338,28.914,28.938,70900.0
2006-08-31 15:30:00,36.24,36.31,36.22,36.25,182300.0,28.938,28.9939,28.922,28.946,182300.0
2006-08-31 15:35:00,36.25,36.28,36.23,36.28,30700.0,28.946,28.9699,28.93,28.9699,30700.0
2006-08-31 15:40:00,36.29,36.45,36.29,36.41,78800.0,28.9779,29.1057,28.9779,29.0737,78800.0
2006-08-31 15:45:00,36.42,36.44,36.38,36.42,95300.0,29.0817,29.0977,29.0498,29.0817,95300.0
2006-08-31 15:50:00,36.42,36.49,36.42,36.48,184500.0,29.0817,29.1376,29.0817,29.1296,184500.0
2006-08-31 15:55:00,36.48,36.49,36.44,36.48,220100.0,29.1296,29.1376,29.0977,29.1296,220100.0
2006-09-01 09:30:00,36.48,36.6,36.36,36.58,85200.0,29.1296,29.2255,29.0338,29.2095,85200.0
2006-09-01 09:35:00,36.58,36.66,36.5,36.64,31200.0,29.2095,29.2734,29.1456,29.2574,31200.0
2006-09-01 09:40:00,36.65,36.74,36.63,36.74,62200.0,29.2654,29.3372,29.2494,29.3372,62200.0
2006-09-01 09:45:00,36.74,36.87,36.71,36.75,135100.0,29.3372,29.4411,29.3133,29.3452,135100.0
2006-09-01 09:50:00,36.76,36.85,36.72,36.85,34000.0,29.3532,29.4251,29.3213,29.4251,34000.0
2006-09-01 09:55:00,36.88,36.92,36.8,36.9,66400.0,29.449,29.481,29.3852,29.465,66400.0
2006-09-01 10:00:00,36.88,36.9,36.79,36.87,78300.0,29.449,29.465,29.3772,29.4411,78300.0
2006-09-01 10:05:00,36.85,36.89,36.78,36.86,53500.0,29.4251,29.457,29.3692,29.4331,53500.0
2006-09-01 10:10:00,36.86,36.95,36.82,36.94,45700.0,29.4331,29.5049,29.4011,29.4969,45700.0
2006-09-01 10:15:00,36.92,36.93,36.82,36.83,25800.0,29.481,29.489,29.4011,29.4091,25800.0
2006-09-01 10:20:00,36.85,36.85,36.77,36.77,41600.0,29.4251,29.4251,29.3612,29.3612,41600.0
2006-09-01 10:25:00,36.76,36.8,36.75,36.77,64300.0,29.3532,29.3852,29.3452,29.3612,64300.0
2006-09-01 10:30:00,36.76,36.77,36.76,36.76,6900.0,29.3532,29.3612,29.3532,29.3532,6900.0
2006-09-01 10:35:00,36.76,36.8,36.75,36.8,128400.0,29.3532,29.3852,29.3452,29.3852,128400.0
2006-09-01 10:40:00,36.81,36.89,36.8,36.86,21000.0,29.3931,29.457,29.3852,29.4331,21000.0
2006-09-01 10:45:00,36.85,36.87,36.83,36.85,23000.0,29.4251,29.4411,29.4091,29.4251,23000.0
2006-09-01 10:50:00,36.85,36.99,36.85,36.98,59800.0,29.4251,29.5369,29.4251,29.5289,59800.0
2006-09-01 10:55:00,36.97,36.99,36.95,36.95,11500.0,29.5209,29.5369,29.5049,29.5049,11500.0
2006-09-01 11:00:00,36.94,36.98,36.93,36.98,80900.0,29.4969,29.5289,29.489,29.5289,80900.0
2006-09-01 11:05:00,36.98,36.99,36.95,36.97,4400.0,29.5289,29.5369,29.5049,29.5209,4400.0
2006-09-01 11:10:00,36.97,36.97,36.96,36.97,16400.0,29.5209,29.5209,29.5129,29.5209,16400.0
2006-09-01 11:15:00,36.97,37.04,36.96,37.01,46500.0,29.5209,29.5768,29.5129,29.5528,46500.0
2006-09-01 11:20:00,37.01,37.06,36.93,36.95,53000.0,29.5528,29.5928,29.489,29.5049,53000.0
2006-09-01 11:25:00,36.95,37.02,36.95,36.97,18600.0,29.5049,29.5608,29.5049,29.5209,18600.0
2006-09-01 11:30:00,36.99,37.05,36.96,37.04,36400.0,29.5369,29.5848,29.5129,29.5768,36400.0
2006-09-01 11:35:00,37.04,37.04,36.96,36.98,17600.0,29.5768,29.5768,29.5129,29.5289,17600.0
2006-09-01 11:40:00,36.99,37.01,36.99,37.0,12300.0,29.5369,29.5528,29.5369,29.5449,12300.0
2006-09-01 11:45:00,37.01,37.03,37.0,37.03,29400.0,29.5528,29.5688,29.5449,29.5688,29400.0
2006-09-01 11:50:00,37.03,37.03,37.01,37.01,98100.0,29.5688,29.5688,29.5528,29.5528,98100.0
2006-09-01 11:55:00,37.01,37.02,36.99,37.0,134600.0,29.5528,29.5608,29.5369,29.5449,134600.0
2006-09-01 12:00:00,37.0,37.02,37.0,37.02,12500.0,29.5449,29.5608,29.5449,29.5608,12500.0
2006-09-01 12:05:00,37.03,37.08,37.03,37.08,8400.0,29.5688,29.6087,29.5688,29.6087,8400.0
2006-09-01 12:10:00,37.08,37.08,37.02,37.03,66600.0,29.6087,29.6087,29.5608,29.5688,66600.0
2006-09-01 12:15:00,37.03,37.04,37.02,37.04,9400.0,29.5688,29.5768,29.5608,29.5768,9400.0
2006-09-01 12:20:00,37.04,37.06,37.03,37.03,40000.0,29.5768,29.5928,29.5688,29.5688,40000.0
2006-09-01 12:25:00,37.03,37.04,37.03,37.04,1300.0,29.5688,29.5768,29.5688,29.5768,1300.0
2006-09-01 12:30:00,37.02,37.08,37.02,37.08,35300.0,29.5608,29.6087,29.5608,29.6087,35300.0
2006-09-01 12:35:00,37.1,37.13,37.1,37.1,11600.0,29.6247,29.6487,29.6247,29.6247,11600.0
2006-09-01 12:40:00,37.09,37.09,37.06,37.07,3000.0,29.6167,29.6167,29.5928,29.6008,3000.0
2006-09-01 12:45:00,37.07,37.09,37.06,37.09,13900.0,29.6008,29.6167,29.5928,29.6167,13900.0
2006-09-01 12:50:00,37.09,37.09,37.08,37.08,3300.0,29.6167,29.6167,29.6087,29.6087,3300.0
2006-09-01 12:55:00,37.09,37.09,37.08,37.09,2400.0,29.6167,29.6167,29.6087,29.6167,2400.0
2006-09-01 13:00:00,37.09,37.14,37.08,37.13,10100.0,29.6167,29.6567,29.6087,29.6487,10100.0
2006-09-01 13:05:00,37.13,37.21,37.13,37.19,35900.0,29.6487,29.7125,29.6487,29.6966,35900.0
2006-09-01 13:10:00,37.2,37.2,37.17,37.17,8400.0,29.7046,29.7046,29.6806,29.6806,8400.0
2006-09-01 13:15:00,37.16,37.17,37.15,37.17,17000.0,29.6726,29.6806,29.6646,29.6806,17000.0
2006-09-01 13:20:00,37.17,37.19,37.16,37.17,8800.0,29.6806,29.6966,29.6726,29.6806,8800.0
2006-09-01 13:25:00,37.17,37.17,37.15,37.16,5700.0,29.6806,29.6806,29.6646,29.6726,5700.0
2006-09-01 13:30:00,37.16,37.17,37.15,37.17,8300.0,29.6726,29.6806,29.6646,29.6806,8300.0
2006-09-01 13:35:00,37.18,37.24,37.18,37.24,28800.0,29.6886,29.7365,29.6886,29.7365,28800.0
2006-09-01 13:40:00,37.23,37.27,37.22,37.26,39700.0,29.7285,29.7605,29.7205,29.7525,39700.0
2006-09-01 13:45:00,37.26,37.28,37.23,37.28,36400.0,29.7525,29.7684,29.7285,29.7684,36400.0
2006-09-01 13:50:00,37.28,37.36,37.27,37.36,36500.0,29.7684,29.8323,29.7605,29.8323,36500.0
2006-09-01 13:55:00,37.36,37.43,37.36,37.42,18100.0,29.8323,29.8882,29.8323,29.8802,18100.0
2006-09-01 14:00:00,37.42,37.42,37.27,37.28,36500.0,29.8802,29.8802,29.7605,29.7684,36500.0
2006-09-01 14:05:00,37.28,37.29,37.25,37.27,29600.0,29.7684,29.7764,29.7445,29.7605,29600.0
2006-09-01 14:10:00,37.27,37.27,37.23,37.26,39500.0,29.7605,29.7605,29.7285,29.7525,39500.0
2006-09-01 14:15:00,37.26,37.34,37.25,37.34,12800.0,29.7525,29.8164,29.7445,29.8164,12800.0
2006-09-01 14:20:00,37.33,37.4,37.33,37.39,29900.0,29.8084,29.8643,29.8084,29.8563,29900.0
2006-09-01 14:25:00,37.39,37.4,37.32,37.33,25600.0,29.8563,29.8643,29.8004,29.8084,25600.0
2006-09-01 14:30:00,37.33,37.33,37.26,37.3,22500.0,29.8084,29.8084,29.7525,29.7844,22500.0
2006-09-01 14:35:00,37.29,37.31,37.27,37.28,52200.0,29.7764,29.7924,29.7605,29.7684,52200.0
2006-09-01 14:40:00,37.29,37.3,37.2,37.22,35200.0,29.7764,29.7844,29.7046,29.7205,35200.0
2006-09-01 14:45:00,37.21,37.26,37.2,37.24,19300.0,29.7125,29.7525,29.7046,29.7365,19300.0
2006-09-01 14:50:00,37.23,37.28,37.22,37.24,18700.0,29.7285,29.7684,29.7205,29.7365,18700.0
2006-09-01 14:55:00,37.24,37.26,37.21,37.22,28800.0,29.7365,29.7525,29.7125,29.7205,28800.0
2006-09-01 15:00:00,37.22,37.23,37.2,37.2,23200.0,29.7205,29.7285,29.7046,29.7046,23200.0
2006-09-01 15:05:00,37.2,37.27,37.2,37.25,22500.0,29.7046,29.7605,29.7046,29.7445,22500.0
2006-09-01 15:10:00,37.24,37.26,37.23,37.26,26100.0,29.7365,29.7525,29.7285,29.7525,26100.0
2006-09-01 15:15:00,37.26,37.26,37.18,37.2,52500.0,29.7525,29.7525,29.6886,29.7046,52500.0
2006-09-01 15:20:00,37.2,37.2,37.0,37.08,95700.0,29.7046,29.7046,29.5449,29.6087,95700.0
2006-09-01 15:25:00,37.07,37.15,37.01,37.03,31000.0,29.6008,29.6646,29.5528,29.5688,31000.0
2006-09-01 15:30:00,37.03,37.04,36.99,37.01,20900.0,29.5688,29.5768,29.5369,29.5528,20900.0
2006-09-01 15:35:00,37.01,37.01,36.96,36.98,63700.0,29.5528,29.5528,29.5129,29.5289,63700.0
2006-09-01 15:40:00,36.98,36.98,36.97,36.97,22000.0,29.5289,29.5289,29.5209,29.5209,22000.0
2006-09-01 15:45:00,36.97,37.0,36.95,36.99,74500.0,29.5209,29.5449,29.5049,29.5369,74500.0
2006-09-01 15:50:00,37.0,37.0,36.97,36.97,33200.0,29.5449,29.5449,29.5209,29.5209,33200.0
2006-09-01 15:55:00,36.98,36.98,36.97,36.97,32700.0,29.5289,29.5289,29.5209,29.5209,32700.0
2006-09-05 09:30:00,37.06,37.1,37.0,37.1,42300.0,29.5928,29.6247,29.5449,29.6247,42300.0
2006-09-05 09:35:00,37.15,37.37,37.13,37.37,40900.0,29.6646,29.8403,29.6487,29.8403,40900.0
2006-09-05 09:40:00,37.36,37.36,37.27,37.31,67400.0,29.8323,29.8323,29.7605,29.7924,67400.0
2006-09-05 09:45:00,37.32,37.35,37.26,37.33,15200.0,29.8004,29.8243,29.7525,29.8084,15200.0
2006-09-05 09:50:00,37.33,37.33,37.21,37.25,38500.0,29.8084,29.8084,29.7125,29.7445,38500.0
2006-09-05 09:55:00,37.22,37.24,37.21,37.22,15000.0,29.7205,29.7365,29.7125,29.7205,15000.0
2006-09-05 10:00:00,37.21,37.21,37.18,37.2,57200.0,29.7125,29.7125,29.6886,29.7046,57200.0
2006-09-05 10:05:00,37.21,37.21,37.16,37.2,37700.0,29.7125,29.7125,29.6726,29.7046,37700.0
2006-09-05 10:10:00,37.18,37.25,37.17,37.24,37100.0,29.6886,29.7445,29.6806,29.7365,37100.0
2006-09-05 10:15:00,37.24,37.24,37.2,37.2,43200.0,29.7365,29.7365,29.7046,29.7046,43200.0
2006-09-05 10:20:00,37.2,37.21,37.13,37.14,29400.0,29.7046,29.7125,29.6487,29.6567,29400.0
2006-09-05 10:25:00,37.16,37.16,37.11,37.12,20500.0,29.6726,29.6726,29.6327,29.6407,20500.0
2006-09-05 10:30:00,37.08,37.08,37.02,37.05,25100.0,29.6087,29.6087,29.5608,29.5848,25100.0
2006-09-05 10:35:00,37.05,37.06,37.0,37.01,20000.0,29.5848,29.5928,29.5449,29.5528,20000.0
2006-09-05 10:40:00,37.0,37.0,36.91,36.91,33800.0,29.5449,29.5449,29.473,29.473,33800.0
2006-09-05 10:45:00,36.9,36.92,36.81,36.82,27200.0,29.465,29.481,29.3931,29.4011,27200.0
2006-09-05 10:50:00,36.82,36.87,36.81,36.84,20700.0,29.4011,29.4411,29.3931,29.4171,20700.0
2006-09-05 10:55:00,36.84,36.85,36.84,36.84,6700.0,29.4171,29.4251,29.4171,29.4171,6700.0
2006-09-05 11:00:00,36.83,37.04,36.83,37.04,20100.0,29.4091,29.5768,29.4091,29.5768,20100.0
2006-09-05 11:05:00,37.04,37.04,36.91,36.93,18200.0,29.5768,29.5768,29.473,29.489,18200.0
2006-09-05 11:10:00,36.91,36.91,36.86,36.87,7500.0,29.473,29.473,29.4331,29.4411,7500.0
2006-09-05 11:15:00,36.87,36.92,36.87,36.91,7300.0,29.4411,29.481,29.4411,29.473,7300.0
2006-09-05 11:20:00,36.92,36.95,36.91,36.95,15500.0,29.481,29.5049,29.473,29.5049,15500.0
2006-09-05 11:25:00,36.93,36.95,36.93,36.95,3600.0,29.489,29.5049,29.489,29.5049,3600.0
2006-09-05 11:30:00,36.95,37.08,36.95,37.06,26300.0,29.5049,29.6087,29.5049,29.5928,26300.0
2006-09-05 11:35:00,37.06,37.07,37.04,37.04,4800.0,29.5928,29.6008,29.5768,29.5768,4800.0
2006-09-05 11:40:00,37.01,37.01,36.95,36.95,11500.0,29.5528,29.5528,29.5049,29.5049,11500.0
2006-09-05 11:45:00,36.96,36.96,36.94,36.96,6700.0,29.5129,29.5129,29.4969,29.5129,6700.0
2006-09-05 11:50:00,36.96,36.96,36.93,36.94,13600.0,29.5129,29.5129,29.489,29.4969,13600.0
2006-09-05 11:55:00,36.94,36.98,36.93,36.98,8400.0,29.4969,29.5289,29.489,29.5289,8400.0
2006-09-05 12:00:00,36.97,37.04,36.97,37.02,12700.0,29.5209,29.5768,29.5209,29.5608,12700.0
2006-09-05 12:05:00,37.02,37.03,37.0,37.03,9400.0,29.5608,29.5688,29.5449,29.5688,9400.0
2006-09-05 12:10:00,37.03,37.03,37.03,37.03,2600.0,29.5688,29.5688,29.5688,29.5688,2600.0
2006-09-05 12:15:00,37.02,37.04,37.02,37.04,4400.0,29.5608,29.5768,29.5608,29.5768,4400.0
2006-09-05 12:20:00,37.03,37.03,37.01,37.02,11600.0,29.5688,29.5688,29.5528,29.5608,11600.0
2006-09-05 12:25:00,37.01,37.02,36.99,37.0,13800.0,29.5528,29.5608,29.5369,29.5449,13800.0
2006-09-05 12:30:00,36.99,37.02,36.99,37.02,16900.0,29.5369,29.5608,29.5369,29.5608,16900.0
2006-09-05 12:35:00,37.03,37.03,36.95,36.96,6500.0,29.5688,29.5688,29.5049,29.5129,6500.0
2006-09-05 12:40:00,36.96,36.98,36.95,36.98,7000.0,29.5129,29.5289,29.5049,29.5289,7000.0
2006-09-05 12:45:00,36.97,37.0,36.97,36.99,6600.0,29.5209,29.5449,29.5209,29.5369,6600.0
2006-09-05 12:50:00,37.0,37.01,36.99,37.0,10000.0,29.5449,29.5528,29.5369,29.5449,10000.0
2006-09-05 12:55:00,37.0,37.01,36.99,37.01,9500.0,29.5449,29.5528,29.5369,29.5528,9500.0
2006-09-05 13:00:00,37.0,37.01,36.99,37.01,24100.0,29.5449,29.5528,29.5369,29.5528,24100.0
2006-09-05 13:05:00,36.99,37.01,36.99,37.0,18600.0,29.5369,29.5528,29.5369,29.5449,18600.0
2006-09-05 13:10:00,37.0,37.01,37.0,37.01,17000.0,29.5449,29.5528,29.5449,29.5528,17000.0
2006-09-05 13:15:00,37.01,37.05,37.0,37.05,7300.0,29.5528,29.5848,29.5449,29.5848,7300.0
2006-09-05 13:20:00,37.05,37.05,37.01,37.03,10100.0,29.5848,29.5848,29.5528,29.5688,10100.0
2006-09-05 13:25:00,37.0,37.01,36.99,37.01,24900.0,29.5449,29.5528,29.5369,29.5528,24900.0
2006-09-05 13:30:00,37.01,37.05,37.0,37.05,10500.0,29.5528,29.5848,29.5449,29.5848,10500.0
2006-09-05 13:35:00,37.05,37.05,36.99,36.99,5800.0,29.5848,29.5848,29.5369,29.5369,5800.0
2006-09-05 13:40:00,37.0,37.01,36.99,37.0,5000.0,29.5449,29.5528,29.5369,29.5449,5000.0
2006-09-05 13:45:00,37.0,37.01,36.97,36.99,15600.0,29.5449,29.5528,29.5209,29.5369,15600.0
2006-09-05 13:50:00,36.97,36.99,36.96,36.99,2900.0,29.5209,29.5369,29.5129,29.5369,2900.0
2006-09-05 13:55:00,36.98,37.01,36.98,37.0,17300.0,29.5289,29.5528,29.5289,29.5449,17300.0
2006-09-05 14:00:00,37.01,37.04,37.0,37.01,24900.0,29.5528,29.5768,29.5449,29.5528,24900.0
2006-09-05 14:05:00,37.01,37.05,37.01,37.05,20400.0,29.5528,29.5848,29.5528,29.5848,20400.0
2006-09-05 14:10:00,37.05,37.11,37.05,37.09,30400.0,29.5848,29.6327,29.5848,29.6167,30400.0
2006-09-05 14:15:00,37.09,37.09,37.04,37.05,9500.0,29.6167,29.6167,29.5768,29.5848,9500.0
2006-09-05 14:20:00,37.05,37.06,37.01,37.01,17200.0,29.5848,29.5928,29.5528,29.5528,17200.0
2006-09-05 14:25:00,37.01,37.05,37.0,37.04,21900.0,29.5528,29.5848,29.5449,29.5768,21900.0
2006-09-05 14:30:00,37.05,37.06,37.04,37.05,14500.0,29.5848,29.5928,29.5768,29.5848,14500.0
2006-09-05 14:35:00,37.05,37.07,37.05,37.05,11200.0,29.5848,29.6008,29.5848,29.5848,11200.0
2006-09-05 14:40:00,37.05,37.06,37.04,37.06,14600.0,29.5848,29.5928,29.5768,29.5928,14600.0
2006-09-05 14:45:00,37.05,37.06,37.03,37.06,11000.0,29.5848,29.5928,29.5688,29.5928,11000.0
2006-09-05 14:50:00,37.07,37.09,37.04,37.04,12300.0,29.6008,29.6167,29.5768,29.5768,12300.0
2006-09-05 14:55:00,37.06,37.06,37.0,37.0,11600.0,29.5928,29.5928,29.5449,29.5449,11600.0
2006-09-05 15:00:00,37.0,37.0,36.96,36.97,10900.0,29.5449,29.5449,29.5129,29.5209,10900.0
2006-09-05 15:05:00,36.97,36.99,36.95,36.99,34800.0,29.5209,29.5369,29.5049,29.5369,34800.0
2006-09-05 15:10:00,36.99,37.05,36.98,37.05,34400.0,29.5369,29.5848,29.5289,29.5848,34400.0
2006-09-05 15:15:00,37.04,37.06,37.03,37.06,18100.0,29.5768,29.5928,29.5688,29.5928,18100.0
2006-09-05 15:20:00,37.06,37.07,37.03,37.03,32500.0,29.5928,29.6008,29.5688,29.5688,32500.0
2006-09-05 15:25:00,37.02,37.03,37.0,37.0,8000.0,29.5608,29.5688,29.5449,29.5449,8000.0
2006-09-05 15:30:00,36.99,37.04,36.99,37.03,26600.0,29.5369,29.5768,29.5369,29.5688,26600.0
2006-09-05 15:35:00,37.03,37.04,37.0,37.0,32500.0,29.5688,29.5768,29.5449,29.5449,32500.0
2006-09-05 15:40:00,37.01,37.1,36.99,37.1,53600.0,29.5528,29.6247,29.5369,29.6247,53600.0
2006-09-05 15:45:00,37.1,37.15,37.1,37.14,39200.0,29.6247,29.6646,29.6247,29.6567,39200.0
2006-09-05 15:50:00,37.14,37.14,37.05,37.05,41200.0,29.6567,29.6567,29.5848,29.5848,41200.0
2006-09-05 15:55:00,37.05,37.06,37.03,37.03,55000.0,29.5848,29.5928,29.5688,29.5688,55000.0
2006-09-06 09:30:00,36.66,36.73,36.61,36.7,29300.0,29.2734,29.3293,29.2334,29.3053,29300.0
2006-09-06 09:35:00,36.73,36.73,36.64,36.69,9000.0,29.3293,29.3293,29.2574,29.2973,9000.0
2006-09-06 09:40:00,36.69,36.69,36.58,36.62,10300.0,29.2973,29.2973,29.2095,29.2414,10300.0
2006-09-06 09:45:00,36.63,36.63,36.5,36.57,15800.0,29.2494,29.2494,29.1456,29.2015,15800.0
2006-09-06 09:50:00,36.51,36.7,36.51,36.7,21200.0,29.1536,29.3053,29.1536,29.3053,21200.0
2006-09-06 09:55:00,36.7,36.7,36.64,36.65,8700.0,29.3053,29.3053,29.2574,29.2654,8700.0
2006-09-06 10:00:00,36.65,36.71,36.65,36.7,6300.0,29.2654,29.3133,29.2654,29.3053,6300.0
2006-09-06 10:05:00,36.7,36.7,36.67,36.7,1500.0,29.3053,29.3053,29.2814,29.3053,1500.0
2006-09-06 10:10:00,36.7,36.71,36.64,36.66,4800.0,29.3053,29.3133,29.2574,29.2734,4800.0
2006-09-06 10:15:00,36.65,36.66,36.62,36.62,13500.0,29.2654,29.2734,29.2414,29.2414,13500.0
2006-09-06 10:20:00,36.62,36.62,36.54,36.56,37500.0,29.2414,29.2414,29.1775,29.1935,37500.0
2006-09-06 10:25:00,36.55,36.55,36.51,36.54,5200.0,29.1855,29.1855,29.1536,29.1775,5200.0
2006-09-06 10:30:00,36.54,36.54,36.49,36.52,8000.0,29.1775,29.1775,29.1376,29.1616,8000.0
2006-09-06 10:35:00,36.52,36.53,36.52,36.53,3800.0,29.1616,29.1696,29.1616,29.1696,3800.0
2006-09-06 10:40:00,36.53,36.53,36.52,36.53,2600.0,29.1696,29.1696,29.1616,29.1696,2600.0
2006-09-06 10:45:00,36.53,36.6,36.53,36.59,8600.0,29.1696,29.2255,29.1696,29.2175,8600.0
2006-09-06 10:50:00,36.59,36.61,36.59,36.61,4800.0,29.2175,29.2334,29.2175,29.2334,4800.0
2006-09-06 10:55:00,36.6,36.72,36.59,36.67,35400.0,29.2255,29.3213,29.2175,29.2814,35400.0
2006-09-06 11:00:00,36.65,36.65,36.45,36.47,9500.0,29.2654,29.2654,29.1057,29.1217,9500.0
2006-09-06 11:05:00,36.48,36.48,36.38,36.38,7000.0,29.1296,29.1296,29.0498,29.0498,7000.0
2006-09-06 11:10:00,36.39,36.5,36.37,36.5,15300.0,29.0578,29.1456,29.0418,29.1456,15300.0
2006-09-06 11:15:00,36.5,36.56,36.47,36.56,4600.0,29.1456,29.1935,29.1217,29.1935,4600.0
2006-09-06 11:20:00,36.58,36.59,36.57,36.57,3400.0,29.2095,29.2175,29.2015,29.2015,3400.0
2006-09-06 11:25:00,36.57,36.6,36.54,36.6,3500.0,29.2015,29.2255,29.1775,29.2255,3500.0
2006-09-06 11:30:00,36.6,36.6,36.59,36.59,4200.0,29.2255,29.2255,29.2175,29.2175,4200.0
2006-09-06 11:35:00,36.6,36.6,36.57,36.6,6400.0,29.2255,29.2255,29.2015,29.2255,6400.0
2006-09-06 11:40:00,36.6,36.61,36.58,36.61,14800.0,29.2255,29.2334,29.2095,29.2334,14800.0
2006-09-06 11:45:00,36.61,36.62,36.59,36.62,7200.0,29.2334,29.2414,29.2175,29.2414,7200.0
2006-09-06 11:50:00,36.62,36.64,36.59,36.62,8300.0,29.2414,29.2574,29.2175,29.2414,8300.0
2006-09-06 11:55:00,36.61,36.62,36.59,36.62,3500.0,29.2334,29.2414,29.2175,29.2414,3500.0
2006-09-06 12:00:00,36.62,36.64,36.62,36.64,1700.0,29.2414,29.2574,29.2414,29.2574,1700.0
2006-09-06 12:05:00,36.64,36.71,36.64,36.7,9200.0,29.2574,29.3133,29.2574,29.3053,9200.0
2006-09-06 12:10:00,36.7,36.71,36.7,36.7,5700.0,29.3053,29.3133,29.3053,29.3053,5700.0
2006-09-06 12:15:00,36.71,36.73,36.71,36.72,5700.0,29.3133,29.3293,29.3133,29.3213,5700.0
2006-09-06 12:20:00,36.72,36.72,36.67,36.67,4800.0,29.3213,29.3213,29.2814,29.2814,4800.0
2006-09-06 12:25:00,36.7,36.71,36.69,36.7,1600.0,29.3053,29.3133,29.2973,29.3053,1600.0
2006-09-06 12:30:00,36.7,36.7,36.69,36.69,3500.0,29.3053,29.3053,29.2973,29.2973,3500.0
2006-09-06 12:35:00,36.7,36.7,36.69,36.7,2600.0,29.3053,29.3053,29.2973,29.3053,2600.0
2006-09-06 12:40:00,36.7,36.7,36.67,36.68,3500.0,29.3053,29.3053,29.2814,29.2893,3500.0
2006-09-06 12:45:00,36.68,36.68,36.59,36.62,9100.0,29.2893,29.2893,29.2175,29.2414,9100.0
2006-09-06 12:50:00,36.63,36.66,36.6,36.65,3100.0,29.2494,29.2734,29.2255,29.2654,3100.0
2006-09-06 12:55:00,36.66,36.68,36.66,36.68,3800.0,29.2734,29.2893,29.2734,29.2893,3800.0
2006-09-06 13:00:00,36.68,36.68,36.62,36.63,3400.0,29.2893,29.2893,29.2414,29.2494,3400.0
2006-09-06 13:05:00,36.63,36.64,36.6,36.61,4000.0,29.2494,29.2574,29.2255,29.2334,4000.0
2006-09-06 13:10:00,36.61,36.61,36.6,36.61,1700.0,29.2334,29.2334,29.2255,29.2334,1700.0
2006-09-06 13:15:00,36.62,36.64,36.6,36.64,8400.0,29.2414,29.2574,29.2255,29.2574,8400.0
2006-09-06 13:20:00,36.64,36.64,36.63,36.64,3500.0,29.2574,29.2574,29.2494,29.2574,3500.0
2006-09-06 13:25:00,36.64,36.64,36.62,36.63,1800.0,29.2574,29.2574,29.2414,29.2494,1800.0
2006-09-06 13:30:00,36.63,36.64,36.63,36.64,10600.0,29.2494,29.2574,29.2494,29.2574,10600.0
2006-09-06 13:35:00,36.64,36.66,36.62,36.62,6700.0,29.2574,29.2734,29.2414,29.2414,6700.0
2006-09-06 13:40:00,36.63,36.66,36.63,36.63,7000.0,29.2494,29.2734,29.2494,29.2494,7000.0
2006-09-06 13:45:00,36.65,36.66,36.63,36.66,15900.0,29.2654,29.2734,29.2494,29.2734,15900.0
2006-09-06 13:50:00,36.66,36.67,36.66,36.67,3000.0,29.2734,29.2814,29.2734,29.2814,3000.0
2006-09-06 13:55:00,36.67,36.67,36.66,36.67,5500.0,29.2814,29.2814,29.2734,29.2814,5500.0
2006-09-06 14:00:00,36.67,36.67,36.63,36.65,53400.0,29.2814,29.2814,29.2494,29.2654,53400.0
2006-09-06 14:05:00,36.66,36.67,36.63,36.67,42300.0,29.2734,29.2814,29.2494,29.2814,42300.0
2006-09-06 14:10:00,36.67,36.68,36.66,36.66,5300.0,29.2814,29.2893,29.2734,29.2734,5300.0
2006-09-06 14:15:00,36.67,36.73,36.65,36.73,148300.0,29.2814,29.3293,29.2654,29.3293,148300.0
2006-09-06 14:20:00,36.73,36.83,36.73,36.83,13900.0,29.3293,29.4091,29.3293,29.4091,13900.0
2006-09-06 14:25:00,36.83,36.86,36.83,36.86,5500.0,29.4091,29.4331,29.4091,29.4331,5500.0
2006-09-06 14:30:00,36.86,36.86,36.74,36.75,14400.0,29.4331,29.4331,29.3372,29.3452,14400.0
2006-09-06 14:35:00,36.75,36.75,36.64,36.66,11200.0,29.3452,29.3452,29.2574,29.2734,11200.0
2006-09-06 14:40:00,36.67,36.71,36.65,36.69,10500.0,29.2814,29.3133,29.2654,29.2973,10500.0
2006-09-06 14:45:00,36.69,36.7,36.65,36.69,11000.0,29.2973,29.3053,29.2654,29.2973,11000.0
2006-09-06 14:50:00,36.7,36.73,36.69,36.72,9700.0,29.3053,29.3293,29.2973,29.3213,9700.0
2006-09-06 14:55:00,36.72,36.76,36.7,36.74,11100.0,29.3213,29.3532,29.3053,29.3372,11100.0
2006-09-06 15:00:00,36.76,36.76,36.72,36.72,5500.0,29.3532,29.3532,29.3213,29.3213,5500.0
2006-09-06 15:05:00,36.7,36.73,36.67,36.72,19200.0,29.3053,29.3293,29.2814,29.3213,19200.0
2006-09-06 15:10:00,36.72,36.73,36.72,36.73,9700.0,29.3213,29.3293,29.3213,29.3293,9700.0
2006-09-06 15:15:00,36.73,36.73,36.67,36.68,10500.0,29.3293,29.3293,29.2814,29.2893,10500.0
2006-09-06 15:20:00,36.67,36.72,36.65,36.68,31700.0,29.2814,29.3213,29.2654,29.2893,31700.0
2006-09-06 15:25:00,36.65,36.68,36.62,36.62,43100.0,29.2654,29.2893,29.2414,29.2414,43100.0
2006-09-06 15:30:00,36.62,36.69,36.62,36.63,20800.0,29.2414,29.2973,29.2414,29.2494,20800.0
2006-09-06 15:35:00,36.63,36.7,36.54,36.57,43200.0,29.2494,29.3053,29.1775,29.2015,43200.0
2006-09-06 15:40:00,36.57,36.61,36.56,36.61,21500.0,29.2015,29.2334,29.1935,29.2334,21500.0
2006-09-06 15:45:00,36.62,36.62,36.5,36.5,38100.0,29.2414,29.2414,29.1456,29.1456,38100.0
2006-09-06 15:50:00,36.51,36.62,36.5,36.55,42800.0,29.1536,29.2414,29.1456,29.1855,42800.0
2006-09-06 15:55:00,36.54,36.55,36.49,36.5,66700.0,29.1775,29.1855,29.1376,29.1456,66700.0
2006-09-07 09:30:00,36.27,36.27,36.16,36.16,66700.0,28.9619,28.9619,28.8741,28.8741,66700.0
2006-09-07 09:35:00,36.16,36.18,36.12,36.15,11800.0,28.8741,28.8901,28.8422,28.8661,11800.0
2006-09-07 09:40:00,36.14,36.25,36.14,36.24,17600.0,28.8581,28.946,28.8581,28.938,17600.0
2006-09-07 09:45:00,36.24,36.3,36.2,36.2,29900.0,28.938,28.9859,28.9061,28.9061,29900.0
2006-09-07 09:50:00,36.21,36.28,36.2,36.23,12700.0,28.914,28.9699,28.9061,28.93,12700.0
2006-09-07 09:55:00,36.24,36.26,36.14,36.15,9700.0,28.938,28.954,28.8581,28.8661,9700.0
2006-09-07 10:00:00,36.16,36.18,36.11,36.11,12300.0,28.8741,28.8901,28.8342,28.8342,12300.0
2006-09-07 10:05:00,36.1,36.11,36.07,36.1,10900.0,28.8262,28.8342,28.8022,28.8262,10900.0
2006-09-07 10:10:00,36.1,36.15,36.1,36.15,11300.0,28.8262,28.8661,28.8262,28.8661,11300.0
2006-09-07 10:15:00,36.13,36.15,36.11,36.11,3400.0,28.8502,28.8661,28.8342,28.8342,3400.0
2006-09-07 10:20:00,36.15,36.17,36.12,36.12,11000.0,28.8661,28.8821,28.8422,28.8422,11000.0
2006-09-07 10:25:00,36.12,36.12,36.09,36.09,2700.0,28.8422,28.8422,28.8182,28.8182,2700.0
2006-09-07 10:30:00,36.11,36.13,36.1,36.12,4500.0,28.8342,28.8502,28.8262,28.8422,4500.0
2006-09-07 10:35:00,36.12,36.14,36.12,36.14,5600.0,28.8422,28.8581,28.8422,28.8581,5600.0
2006-09-07 10:40:00,36.14,36.14,36.04,36.04,23200.0,28.8581,28.8581,28.7783,28.7783,23200.0
2006-09-07 10:45:00,36.02,36.02,36.01,36.01,13700.0,28.7623,28.7623,28.7543,28.7543,13700.0
2006-09-07 10:50:00,36.01,36.01,35.98,35.98,61900.0,28.7543,28.7543,28.7304,28.7304,61900.0
2006-09-07 10:55:00,35.97,35.99,35.93,35.98,20600.0,28.7224,28.7384,28.6905,28.7304,20600.0
2006-09-07 11:00:00,35.98,36.12,35.98,36.08,41900.0,28.7304,28.8422,28.7304,28.8102,41900.0
2006-09-07 11:05:00,36.08,36.08,36.07,36.07,300.0,28.8102,28.8102,28.8022,28.8022,300.0
2006-09-07 11:10:00,36.08,36.08,35.93,35.96,12700.0,28.8102,28.8102,28.6905,28.7144,12700.0
2006-09-07 11:15:00,35.96,36.04,35.96,36.03,47900.0,28.7144,28.7783,28.7144,28.7703,47900.0
2006-09-07 11:20:00,36.05,36.08,36.05,36.05,36800.0,28.7863,28.8102,28.7863,28.7863,36800.0
2006-09-07 11:25:00,36.05,36.09,36.03,36.09,13500.0,28.7863,28.8182,28.7703,28.8182,13500.0
2006-09-07 11:30:00,36.08,36.15,36.08,36.15,30500.0,28.8102,28.8661,28.8102,28.8661,30500.0
2006-09-07 11:35:00,36.15,36.15,36.05,36.05,29500.0,28.8661,28.8661,28.7863,28.7863,29500.0
2006-09-07 11:40:00,36.06,36.06,36.05,36.05,5800.0,28.7943,28.7943,28.7863,28.7863,5800.0
2006-09-07 11:45:00,36.05,36.05,36.05,36.05,0.0,28.7863,28.7863,28.7863,28.7863,0.0
2006-09-07 11:50:00,36.05,36.05,36.04,36.04,300.0,28.7863,28.7863,28.7783,28.7783,300.0
2006-09-07 11:55:00,36.05,36.05,36.0,36.01,6000.0,28.7863,28.7863,28.7464,28.7543,6000.0
2006-09-07 12:00:00,36.01,36.01,35.94,35.97,14900.0,28.7543,28.7543,28.6984,28.7224,14900.0
2006-09-07 12:05:00,35.99,36.0,35.99,36.0,15300.0,28.7384,28.7464,28.7384,28.7464,15300.0
2006-09-07 12:10:00,36.0,36.0,35.99,36.0,9600.0,28.7464,28.7464,28.7384,28.7464,9600.0
2006-09-07 12:15:00,36.0,36.0,35.96,35.96,8700.0,28.7464,28.7464,28.7144,28.7144,8700.0
2006-09-07 12:20:00,35.97,35.99,35.96,35.99,1900.0,28.7224,28.7384,28.7144,28.7384,1900.0
2006-09-07 12:25:00,35.99,36.0,35.98,36.0,6400.0,28.7384,28.7464,28.7304,28.7464,6400.0
2006-09-07 12:30:00,36.0,36.0,35.99,36.0,8500.0,28.7464,28.7464,28.7384,28.7464,8500.0
2006-09-07 12:35:00,35.99,36.0,35.99,36.0,1700.0,28.7384,28.7464,28.7384,28.7464,1700.0
2006-09-07 12:40:00,36.0,36.0,35.99,35.99,3500.0,28.7464,28.7464,28.7384,28.7384,3500.0
2006-09-07 12:45:00,35.98,35.99,35.98,35.99,600.0,28.7304,28.7384,28.7304,28.7384,600.0
2006-09-07 12:50:00,35.99,35.99,35.96,35.96,9500.0,28.7384,28.7384,28.7144,28.7144,9500.0
2006-09-07 12:55:00,35.96,35.96,35.96,35.96,600.0,28.7144,28.7144,28.7144,28.7144,600.0
2006-09-07 13:00:00,35.96,35.96,35.95,35.95,2600.0,28.7144,28.7144,28.7064,28.7064,2600.0
2006-09-07 13:05:00,35.95,35.95,35.95,35.95,2200.0,28.7064,28.7064,28.7064,28.7064,2200.0
2006-09-07 13:10:00,35.95,35.96,35.92,35.92,11600.0,28.7064,28.7144,28.6825,28.6825,11600.0
2006-09-07 13:15:00,35.92,35.93,35.9,35.91,7200.0,28.6825,28.6905,28.6665,28.6745,7200.0
2006-09-07 13:20:00,35.91,35.94,35.91,35.94,10400.0,28.6745,28.6984,28.6745,28.6984,10400.0
2006-09-07 13:25:00,35.94,35.94,35.94,35.94,5600.0,28.6984,28.6984,28.6984,28.6984,5600.0
2006-09-07 13:30:00,35.94,35.95,35.94,35.95,11900.0,28.6984,28.7064,28.6984,28.7064,11900.0
2006-09-07 13:35:00,35.95,35.95,35.93,35.95,11000.0,28.7064,28.7064,28.6905,28.7064,11000.0
2006-09-07 13:40:00,35.95,35.98,35.94,35.97,17400.0,28.7064,28.7304,28.6984,28.7224,17400.0
2006-09-07 13:45:00,35.97,36.02,35.97,36.01,46400.0,28.7224,28.7623,28.7224,28.7543,46400.0
2006-09-07 13:50:00,36.01,36.03,35.99,36.01,23000.0,28.7543,28.7703,28.7384,28.7543,23000.0
2006-09-07 13:55:00,36.01,36.04,36.01,36.04,4200.0,28.7543,28.7783,28.7543,28.7783,4200.0
2006-09-07 14:00:00,36.04,36.04,35.99,35.99,5400.0,28.7783,28.7783,28.7384,28.7384,5400.0
2006-09-07 14:05:00,36.0,36.1,35.99,36.1,10000.0,28.7464,28.8262,28.7384,28.8262,10000.0
2006-09-07 14:10:00,36.07,36.14,36.07,36.11,16700.0,28.8022,28.8581,28.8022,28.8342,16700.0
2006-09-07 14:15:00,36.1,36.11,36.06,36.07,5400.0,28.8262,28.8342,28.7943,28.8022,5400.0
2006-09-07 14:20:00,36.07,36.1,36.07,36.09,8700.0,28.8022,28.8262,28.8022,28.8182,8700.0
2006-09-07 14:25:00,36.09,36.09,36.08,36.09,4600.0,28.8182,28.8182,28.8102,28.8182,4600.0
2006-09-07 14:30:00,36.09,36.09,36.08,36.09,5800.0,28.8182,28.8182,28.8102,28.8182,5800.0
2006-09-07 14:35:00,36.09,36.1,36.03,36.03,36600.0,28.8182,28.8262,28.7703,28.7703,36600.0
2006-09-07 14:40:00,36.03,36.03,36.02,36.03,4600.0,28.7703,28.7703,28.7623,28.7703,4600.0
2006-09-07 14:45:00,36.03,36.03,36.01,36.02,9500.0,28.7703,28.7703,28.7543,28.7623,9500.0
2006-09-07 14:50:00,36.02,36.02,36.01,36.02,6900.0,28.7623,28.7623,28.7543,28.7623,6900.0
2006-09-07 14:55:00,36.02,36.03,36.01,36.03,10200.0,28.7623,28.7703,28.7543,28.7703,10200.0
2006-09-07 15:00:00,36.03,36.03,35.99,36.0,10900.0,28.7703,28.7703,28.7384,28.7464,10900.0
2006-09-07 15:05:00,35.99,35.99,35.97,35.98,4200.0,28.7384,28.7384,28.7224,28.7304,4200.0
2006-09-07 15:10:00,35.98,35.98,35.93,35.94,7800.0,28.7304,28.7304,28.6905,28.6984,7800.0
2006-09-07 15:15:00,35.93,35.93,35.82,35.83,14500.0,28.6905,28.6905,28.6026,28.6106,14500.0
2006-09-07 15:20:00,35.83,35.83,35.8,35.81,10900.0,28.6106,28.6106,28.5866,28.5946,10900.0
2006-09-07 15:25:00,35.81,35.81,35.79,35.79,7300.0,28.5946,28.5946,28.5787,28.5787,7300.0
2006-09-07 15:30:00,35.79,35.91,35.78,35.88,26400.0,28.5787,28.6745,28.5707,28.6505,26400.0
2006-09-07 15:35:00,35.88,35.99,35.83,35.97,53700.0,28.6505,28.7384,28.6106,28.7224,53700.0
2006-09-07 15:40:00,35.99,36.02,35.98,35.99,15900.0,28.7384,28.7623,28.7304,28.7384,15900.0
2006-09-07 15:45:00,35.99,35.99,35.84,35.86,24100.0,28.7384,28.7384,28.6186,28.6346,24100.0
2006-09-07 15:50:00,35.86,35.96,35.84,35.96,31200.0,28.6346,28.7144,28.6186,28.7144,31200.0
2006-09-07 15:55:00,35.96,35.99,35.96,35.96,29700.0,28.7144,28.7384,28.7144,28.7144,29700.0
2006-09-08 09:30:00,36.04,36.15,36.04,36.12,10000.0,28.7783,28.8661,28.7783,28.8422,10000.0
2006-09-08 09:35:00,36.09,36.1,36.03,36.07,2800.0,28.8182,28.8262,28.7703,28.8022,2800.0
2006-09-08 09:40:00,36.07,36.11,36.07,36.07,4100.0,28.8022,28.8342,28.8022,28.8022,4100.0
2006-09-08 09:45:00,36.07,36.08,36.07,36.07,3500.0,28.8022,28.8102,28.8022,28.8022,3500.0
2006-09-08 09:50:00,36.07,36.08,36.02,36.03,9700.0,28.8022,28.8102,28.7623,28.7703,9700.0
2006-09-08 09:55:00,36.01,36.02,35.98,36.02,15300.0,28.7543,28.7623,28.7304,28.7623,15300.0
2006-09-08 10:00:00,36.02,36.05,36.01,36.01,11300.0,28.7623,28.7863,28.7543,28.7543,11300.0
2006-09-08 10:05:00,36.01,36.1,36.01,36.08,43300.0,28.7543,28.8262,28.7543,28.8102,43300.0
2006-09-08 10:10:00,36.08,36.08,36.05,36.05,10600.0,28.8102,28.8102,28.7863,28.7863,10600.0
2006-09-08 10:15:00,36.04,36.06,36.04,36.06,3300.0,28.7783,28.7943,28.7783,28.7943,3300.0
2006-09-08 10:20:00,36.06,36.06,35.99,35.99,32000.0,28.7943,28.7943,28.7384,28.7384,32000.0
2006-09-08 10:25:00,36.01,36.01,35.98,35.99,9100.0,28.7543,28.7543,28.7304,28.7384,9100.0
2006-09-08 10:30:00,35.99,35.99,35.89,35.89,16600.0,28.7384,28.7384,28.6585,28.6585,16600.0
2006-09-08 10:35:00,35.87,35.91,35.83,35.89,14900.0,28.6425,28.6745,28.6106,28.6585,14900.0
2006-09-08 10:40:00,35.89,35.9,35.87,35.87,10800.0,28.6585,28.6665,28.6425,28.6425,10800.0
2006-09-08 10:45:00,35.88,35.94,35.87,35.94,8200.0,28.6505,28.6984,28.6425,28.6984,8200.0
2006-09-08 10:50:00,35.94,35.97,35.94,35.96,2900.0,28.6984,28.7224,28.6984,28.7144,2900.0
2006-09-08 10:55:00,35.96,35.96,35.93,35.94,5400.0,28.7144,28.7144,28.6905,28.6984,5400.0
2006-09-08 11:00:00,35.94,35.99,35.94,35.99,3500.0,28.6984,28.7384,28.6984,28.7384,3500.0
2006-09-08 11:05:00,35.99,36.0,35.98,36.0,23900.0,28.7384,28.7464,28.7304,28.7464,23900.0
2006-09-08 11:10:00,36.0,36.0,36.0,36.0,3300.0,28.7464,28.7464,28.7464,28.7464,3300.0
2006-09-08 11:15:00,35.99,36.0,35.96,35.97,12400.0,28.7384,28.7464,28.7144,28.7224,12400.0
2006-09-08 11:20:00,35.97,35.97,35.94,35.94,4400.0,28.7224,28.7224,28.6984,28.6984,4400.0
2006-09-08 11:25:00,35.92,35.93,35.91,35.92,3100.0,28.6825,28.6905,28.6745,28.6825,3100.0
2006-09-08 11:30:00,35.92,35.94,35.92,35.93,4100.0,28.6825,28.6984,28.6825,28.6905,4100.0
2006-09-08 11:35:00,35.93,35.98,35.93,35.98,6100.0,28.6905,28.7304,28.6905,28.7304,6100.0
2006-09-08 11:40:00,35.98,35.99,35.97,35.99,9100.0,28.7304,28.7384,28.7224,28.7384,9100.0
2006-09-08 11:45:00,35.98,36.04,35.98,36.01,19000.0,28.7304,28.7783,28.7304,28.7543,19000.0
2006-09-08 11:50:00,36.01,36.06,36.01,36.06,22300.0,28.7543,28.7943,28.7543,28.7943,22300.0
2006-09-08 11:55:00,36.03,36.03,35.99,36.01,12300.0,28.7703,28.7703,28.7384,28.7543,12300.0
2006-09-08 12:00:00,36.02,36.02,36.0,36.01,3600.0,28.7623,28.7623,28.7464,28.7543,3600.0
2006-09-08 12:05:00,36.01,36.03,36.0,36.02,1300.0,28.7543,28.7703,28.7464,28.7623,1300.0
2006-09-08 12:10:00,36.02,36.02,36.02,36.02,1100.0,28.7623,28.7623,28.7623,28.7623,1100.0
2006-09-08 12:15:00,36.02,36.03,36.02,36.02,3300.0,28.7623,28.7703,28.7623,28.7623,3300.0
2006-09-08 12:20:00,36.02,36.04,36.02,36.04,23200.0,28.7623,28.7783,28.7623,28.7783,23200.0
2006-09-08 12:25:00,36.04,36.07,36.04,36.05,2100.0,28.7783,28.8022,28.7783,28.7863,2100.0
2006-09-08 12:30:00,36.04,36.05,36.04,36.04,600.0,28.7783,28.7863,28.7783,28.7783,600.0
2006-09-08 12:35:00,36.04,36.1,36.04,36.1,3800.0,28.7783,28.8262,28.7783,28.8262,3800.0
2006-09-08 12:40:00,36.1,36.1,36.1,36.1,3900.0,28.8262,28.8262,28.8262,28.8262,3900.0
2006-09-08 12:45:00,36.1,36.1,36.09,36.09,2200.0,28.8262,28.8262,28.8182,28.8182,2200.0
2006-09-08 12:50:00,36.1,36.1,36.09,36.1,4100.0,28.8262,28.8262,28.8182,28.8262,4100.0
2006-09-08 12:55:00,36.1,36.1,36.07,36.08,2300.0,28.8262,28.8262,28.8022,28.8102,2300.0
2006-09-08 13:00:00,36.09,36.12,36.08,36.12,13800.0,28.8182,28.8422,28.8102,28.8422,13800.0
2006-09-08 13:05:00,36.12,36.22,36.12,36.22,51800.0,28.8422,28.922,28.8422,28.922,51800.0
2006-09-08 13:10:00,36.23,36.34,36.23,36.34,9400.0,28.93,29.0178,28.93,29.0178,9400.0
2006-09-08 13:15:00,36.34,36.37,36.34,36.35,8900.0,29.0178,29.0418,29.0178,29.0258,8900.0
2006-09-08 13:20:00,36.36,36.44,36.34,36.44,27300.0,29.0338,29.0977,29.0178,29.0977,27300.0
2006-09-08 13:25:00,36.42,36.43,36.41,36.43,57700.0,29.0817,29.0897,29.0737,29.0897,57700.0
2006-09-08 13:30:00,36.43,36.43,36.35,36.37,29000.0,29.0897,29.0897,29.0258,29.0418,29000.0
2006-09-08 13:35:00,36.36,36.36,36.3,36.31,29300.0,29.0338,29.0338,28.9859,28.9939,29300.0
2006-09-08 13:40:00,36.32,36.37,36.32,36.36,15700.0,29.0019,29.0418,29.0019,29.0338,15700.0
2006-09-08 13:45:00,36.36,36.38,36.36,36.38,3000.0,29.0338,29.0498,29.0338,29.0498,3000.0
2006-09-08 13:50:00,36.38,36.4,36.37,36.4,7600.0,29.0498,29.0658,29.0418,29.0658,7600.0
2006-09-08 13:55:00,36.4,36.45,36.4,36.45,11900.0,29.0658,29.1057,29.0658,29.1057,11900.0
2006-09-08 14:00:00,36.46,36.51,36.46,36.5,42000.0,29.1137,29.1536,29.1137,29.1456,42000.0
2006-09-08 14:05:00,36.51,36.53,36.47,36.47,11100.0,29.1536,29.1696,29.1217,29.1217,11100.0
2006-09-08 14:10:00,36.44,36.44,36.34,36.34,10900.0,29.0977,29.0977,29.0178,29.0178,10900.0
2006-09-08 14:15:00,36.35,36.37,36.26,36.27,8800.0,29.0258,29.0418,28.954,28.9619,8800.0
2006-09-08 14:20:00,36.28,36.28,36.25,36.26,4500.0,28.9699,28.9699,28.946,28.954,4500.0
2006-09-08 14:25:00,36.27,36.27,36.24,36.24,3100.0,28.9619,28.9619,28.938,28.938,3100.0
2006-09-08 14:30:00,36.24,36.25,36.22,36.23,4500.0,28.938,28.946,28.922,28.93,4500.0
2006-09-08 14:35:00,36.22,36.3,36.22,36.27,7800.0,28.922,28.9859,28.922,28.9619,7800.0
2006-09-08 14:40:00,36.27,36.32,36.26,36.32,8800.0,28.9619,29.0019,28.954,29.0019,8800.0
2006-09-08 14:45:00,36.31,36.39,36.31,36.34,22800.0,28.9939,29.0578,28.9939,29.0178,22800.0
2006-09-08 14:50:00,36.35,36.35,36.31,36.32,8100.0,29.0258,29.0258,28.9939,29.0019,8100.0
2006-09-08 14:55:00,36.32,36.38,36.32,36.36,11100.0,29.0019,29.0498,29.0019,29.0338,11100.0
2006-09-08 15:00:00,36.36,36.36,36.33,36.34,17700.0,29.0338,29.0338,29.0099,29.0178,17700.0
2006-09-08 15:05:00,36.34,36.34,36.32,36.34,7200.0,29.0178,29.0178,29.0019,29.0178,7200.0
2006-09-08 15:10:00,36.34,36.34,36.27,36.31,12100.0,29.0178,29.0178,28.9619,28.9939,12100.0
2006-09-08 15:15:00,36.31,36.32,36.3,36.32,13900.0,28.9939,29.0019,28.9859,29.0019,13900.0
2006-09-08 15:20:00,36.32,36.32,36.3,36.32,11000.0,29.0019,29.0019,28.9859,29.0019,11000.0
2006-09-08 15:25:00,36.31,36.36,36.3,36.35,14600.0,28.9939,29.0338,28.9859,29.0258,14600.0
2006-09-08 15:30:00,36.34,36.34,36.29,36.3,9400.0,29.0178,29.0178,28.9779,28.9859,9400.0
2006-09-08 15:35:00,36.3,36.3,36.27,36.3,7900.0,28.9859,28.9859,28.9619,28.9859,7900.0
2006-09-08 15:40:00,36.3,36.31,36.27,36.28,10200.0,28.9859,28.9939,28.9619,28.9699,10200.0
2006-09-08 15:45:00,36.28,36.32,36.28,36.31,11500.0,28.9699,29.0019,28.9699,28.9939,11500.0
2006-09-08 15:50:00,36.31,36.34,36.3,36.33,58800.0,28.9939,29.0178,28.9859,29.0099,58800.0
2006-09-08 15:55:00,36.33,36.35,36.3,36.33,31600.0,29.0099,29.0258,28.9859,29.0099,31600.0
2006-09-11 09:30:00,36.8,37.01,36.62,36.97,208600.0,29.3852,29.5528,29.2414,29.5209,208600.0
2006-09-11 09:35:00,36.97,36.99,36.82,36.82,25400.0,29.5209,29.5369,29.4011,29.4011,25400.0
2006-09-11 09:40:00,36.85,36.87,36.7,36.73,33900.0,29.4251,29.4411,29.3053,29.3293,33900.0
2006-09-11 09:45:00,36.7,36.75,36.68,36.75,12900.0,29.3053,29.3452,29.2893,29.3452,12900.0
2006-09-11 09:50:00,36.71,36.71,36.48,36.5,30000.0,29.3133,29.3133,29.1296,29.1456,30000.0
2006-09-11 09:55:00,36.5,36.51,36.47,36.48,14200.0,29.1456,29.1536,29.1217,29.1296,14200.0
2006-09-11 10:00:00,36.49,36.5,36.43,36.45,20700.0,29.1376,29.1456,29.0897,29.1057,20700.0
2006-09-11 10:05:00,36.43,36.55,36.43,36.55,41900.0,29.0897,29.1855,29.0897,29.1855,41900.0
2006-09-11 10:10:00,36.55,36.57,36.5,36.5,21800.0,29.1855,29.2015,29.1456,29.1456,21800.0
2006-09-11 10:15:00,36.51,36.51,36.47,36.5,11200.0,29.1536,29.1536,29.1217,29.1456,11200.0
2006-09-11 10:20:00,36.51,36.53,36.51,36.53,15500.0,29.1536,29.1696,29.1536,29.1696,15500.0
2006-09-11 10:25:00,36.52,36.52,36.45,36.46,22200.0,29.1616,29.1616,29.1057,29.1137,22200.0
2006-09-11 10:30:00,36.46,36.49,36.46,36.49,5600.0,29.1137,29.1376,29.1137,29.1376,5600.0
2006-09-11 10:35:00,36.48,36.56,36.48,36.51,11200.0,29.1296,29.1935,29.1296,29.1536,11200.0
2006-09-11 10:40:00,36.52,36.52,36.48,36.5,31500.0,29.1616,29.1616,29.1296,29.1456,31500.0
2006-09-11 10:45:00,36.5,36.5,36.45,36.45,16700.0,29.1456,29.1456,29.1057,29.1057,16700.0
2006-09-11 10:50:00,36.44,36.6,36.34,36.34,37200.0,29.0977,29.2255,29.0178,29.0178,37200.0
2006-09-11 10:55:00,36.33,36.33,36.25,36.27,13700.0,29.0099,29.0099,28.946,28.9619,13700.0
2006-09-11 11:00:00,36.27,36.27,36.25,36.26,2700.0,28.9619,28.9619,28.946,28.954,2700.0
2006-09-11 11:05:00,36.25,36.25,36.21,36.21,6300.0,28.946,28.946,28.914,28.914,6300.0
2006-09-11 11:10:00,36.2,36.21,36.13,36.13,54000.0,28.9061,28.914,28.8502,28.8502,54000.0
2006-09-11 11:15:00,36.13,36.19,36.13,36.16,9900.0,28.8502,28.8981,28.8502,28.8741,9900.0
2006-09-11 11:20:00,36.18,36.2,36.16,36.17,54200.0,28.8901,28.9061,28.8741,28.8821,54200.0
2006-09-11 11:25:00,36.17,36.18,36.16,36.16,3400.0,28.8821,28.8901,28.8741,28.8741,3400.0
2006-09-11 11:30:00,36.15,36.16,36.09,36.09,8500.0,28.8661,28.8741,28.8182,28.8182,8500.0
2006-09-11 11:35:00,36.07,36.16,36.07,36.14,3500.0,28.8022,28.8741,28.8022,28.8581,3500.0
2006-09-11 11:40:00,36.15,36.17,36.15,36.16,5300.0,28.8661,28.8821,28.8661,28.8741,5300.0
2006-09-11 11:45:00,36.15,36.16,36.11,36.13,2300.0,28.8661,28.8741,28.8342,28.8502,2300.0
2006-09-11 11:50:00,36.12,36.14,36.05,36.1,7200.0,28.8422,28.8581,28.7863,28.8262,7200.0
2006-09-11 11:55:00,36.12,36.13,36.1,36.1,4300.0,28.8422,28.8502,28.8262,28.8262,4300.0
2006-09-11 12:00:00,36.1,36.11,36.09,36.1,3100.0,28.8262,28.8342,28.8182,28.8262,3100.0
2006-09-11 12:05:00,36.08,36.08,36.06,36.08,3600.0,28.8102,28.8102,28.7943,28.8102,3600.0
2006-09-11 12:10:00,36.08,36.12,36.08,36.12,7100.0,28.8102,28.8422,28.8102,28.8422,7100.0
2006-09-11 12:15:00,36.11,36.13,36.09,36.11,64400.0,28.8342,28.8502,28.8182,28.8342,64400.0
2006-09-11 12:20:00,36.13,36.14,36.08,36.11,11700.0,28.8502,28.8581,28.8102,28.8342,11700.0
2006-09-11 12:25:00,36.11,36.15,36.11,36.15,5800.0,28.8342,28.8661,28.8342,28.8661,5800.0
2006-09-11 12:30:00,36.15,36.15,36.14,36.14,3700.0,28.8661,28.8661,28.8581,28.8581,3700.0
2006-09-11 12:35:00,36.15,36.18,36.14,36.17,3600.0,28.8661,28.8901,28.8581,28.8821,3600.0
2006-09-11 12:40:00,36.17,36.18,36.15,36.18,3500.0,28.8821,28.8901,28.8661,28.8901,3500.0
2006-09-11 12:45:00,36.18,36.18,36.17,36.18,2000.0,28.8901,28.8901,28.8821,28.8901,2000.0
2006-09-11 12:50:00,36.18,36.2,36.17,36.19,5800.0,28.8901,28.9061,28.8821,28.8981,5800.0
2006-09-11 12:55:00,36.17,36.17,36.12,36.14,5800.0,28.8821,28.8821,28.8422,28.8581,5800.0
2006-09-11 13:00:00,36.15,36.18,36.12,36.12,7200.0,28.8661,28.8901,28.8422,28.8422,7200.0
2006-09-11 13:05:00,36.13,36.14,36.08,36.09,9300.0,28.8502,28.8581,28.8102,28.8182,9300.0
2006-09-11 13:10:00,36.08,36.08,36.01,36.04,6100.0,28.8102,28.8102,28.7543,28.7783,6100.0
2006-09-11 13:15:00,36.04,36.07,36.02,36.04,168800.0,28.7783,28.8022,28.7623,28.7783,168800.0
2006-09-11 13:20:00,36.04,36.08,36.04,36.07,97200.0,28.7783,28.8102,28.7783,28.8022,97200.0
2006-09-11 13:25:00,36.06,36.16,36.05,36.16,8800.0,28.7943,28.8741,28.7863,28.8741,8800.0
2006-09-11 13:30:00,36.16,36.19,36.14,36.16,3900.0,28.8741,28.8981,28.8581,28.8741,3900.0
2006-09-11 13:35:00,36.16,36.16,36.15,36.16,2000.0,28.8741,28.8741,28.8661,28.8741,2000.0
2006-09-11 13:40:00,36.16,36.19,36.16,36.17,2500.0,28.8741,28.8981,28.8741,28.8821,2500.0
2006-09-11 13:45:00,36.17,36.18,36.15,36.15,4000.0,28.8821,28.8901,28.8661,28.8661,4000.0
2006-09-11 13:50:00,36.15,36.15,36.06,36.06,6000.0,28.8661,28.8661,28.7943,28.7943,6000.0
2006-09-11 13:55:00,36.06,36.07,36.01,36.06,19300.0,28.7943,28.8022,28.7543,28.7943,19300.0
2006-09-11 14:00:00,36.06,36.09,36.06,36.08,2000.0,28.7943,28.8182,28.7943,28.8102,2000.0
2006-09-11 14:05:00,36.06,36.11,36.05,36.09,8200.0,28.7943,28.8342,28.7863,28.8182,8200.0
2006-09-11 14:10:00,36.09,36.09,36.07,36.08,7600.0,28.8182,28.8182,28.8022,28.8102,7600.0
2006-09-11 14:15:00,36.08,36.18,36.08,36.18,13100.0,28.8102,28.8901,28.8102,28.8901,13100.0
2006-09-11 14:20:00,36.18,36.21,36.18,36.21,3200.0,28.8901,28.914,28.8901,28.914,3200.0
2006-09-11 14:25:00,36.2,36.21,36.18,36.19,5500.0,28.9061,28.914,28.8901,28.8981,5500.0
2006-09-11 14:30:00,36.2,36.2,36.2,36.2,6600.0,28.9061,28.9061,28.9061,28.9061,6600.0
2006-09-11 14:35:00,36.19,36.2,36.14,36.15,10300.0,28.8981,28.9061,28.8581,28.8661,10300.0
2006-09-11 14:40:00,36.14,36.15,36.09,36.09,6700.0,28.8581,28.8661,28.8182,28.8182,6700.0
2006-09-11 14:45:00,36.09,36.1,36.06,36.07,7600.0,28.8182,28.8262,28.7943,28.8022,7600.0
2006-09-11 14:50:00,36.08,36.08,36.0,36.01,10100.0,28.8102,28.8102,28.7464,28.7543,10100.0
2006-09-11 14:55:00,36.01,36.02,35.98,36.01,42000.0,28.7543,28.7623,28.7304,28.7543,42000.0
2006-09-11 15:00:00,36.0,36.02,36.0,36.0,15400.0,28.7464,28.7623,28.7464,28.7464,15400.0
2006-09-11 15:05:00,36.0,36.0,35.92,35.94,14700.0,28.7464,28.7464,28.6825,28.6984,14700.0
2006-09-11 15:10:00,35.94,36.0,35.93,36.0,21400.0,28.6984,28.7464,28.6905,28.7464,21400.0
2006-09-11 15:15:00,36.0,36.0,35.97,35.97,9900.0,28.7464,28.7464,28.7224,28.7224,9900.0
2006-09-11 15:20:00,35.96,36.0,35.95,35.97,17600.0,28.7144,28.7464,28.7064,28.7224,17600.0
2006-09-11 15:25:00,35.98,36.0,35.97,35.99,28400.0,28.7304,28.7464,28.7224,28.7384,28400.0
2006-09-11 15:30:00,36.0,36.0,35.98,35.99,32300.0,28.7464,28.7464,28.7304,28.7384,32300.0
2006-09-11 15:35:00,35.99,36.0,35.99,35.99,26600.0,28.7384,28.7464,28.7384,28.7384,26600.0
2006-09-11 15:40:00,35.99,36.01,35.98,35.99,53000.0,28.7384,28.7543,28.7304,28.7384,53000.0
2006-09-11 15:45:00,35.99,36.02,35.99,36.01,45000.0,28.7384,28.7623,28.7384,28.7543,45000.0
2006-09-11 15:50:00,36.01,36.04,36.0,36.0,46100.0,28.7543,28.7783,28.7464,28.7464,46100.0
2006-09-11 15:55:00,36.0,36.09,36.0,36.07,62100.0,28.7464,28.8182,28.7464,28.8022,62100.0
2006-09-12 09:30:00,36.27,36.44,36.25,36.38,48000.0,28.9619,29.0977,28.946,29.0498,48000.0
2006-09-12 09:35:00,36.38,36.38,36.3,36.31,11900.0,29.0498,29.0498,28.9859,28.9939,11900.0
2006-09-12 09:40:00,36.27,36.28,36.21,36.24,15800.0,28.9619,28.9699,28.914,28.938,15800.0
2006-09-12 09:45:00,36.24,36.31,36.24,36.28,11300.0,28.938,28.9939,28.938,28.9699,11300.0
2006-09-12 09:50:00,36.29,36.36,36.28,36.33,18500.0,28.9779,29.0338,28.9699,29.0099,18500.0
2006-09-12 09:55:00,36.36,36.36,36.22,36.3,42000.0,29.0338,29.0338,28.922,28.9859,42000.0
2006-09-12 10:00:00,36.3,36.36,36.29,36.35,21600.0,28.9859,29.0338,28.9779,29.0258,21600.0
2006-09-12 10:05:00,36.35,36.5,36.34,36.44,17100.0,29.0258,29.1456,29.0178,29.0977,17100.0
2006-09-12 10:10:00,36.44,36.45,36.44,36.45,8200.0,29.0977,29.1057,29.0977,29.1057,8200.0
2006-09-12 10:15:00,36.45,36.45,36.37,36.42,34000.0,29.1057,29.1057,29.0418,29.0817,34000.0
2006-09-12 10:20:00,36.42,36.45,36.39,36.42,19200.0,29.0817,29.1057,29.0578,29.0817,19200.0
2006-09-12 10:25:00,36.43,36.43,36.4,36.42,3600.0,29.0897,29.0897,29.0658,29.0817,3600.0
2006-09-12 10:30:00,36.42,36.48,36.42,36.45,35100.0,29.0817,29.1296,29.0817,29.1057,35100.0
2006-09-12 10:35:00,36.47,36.5,36.46,36.49,21400.0,29.1217,29.1456,29.1137,29.1376,21400.0
2006-09-12 10:40:00,36.47,36.5,36.46,36.5,13200.0,29.1217,29.1456,29.1137,29.1456,13200.0
2006-09-12 10:45:00,36.49,36.55,36.49,36.55,21900.0,29.1376,29.1855,29.1376,29.1855,21900.0
2006-09-12 10:50:00,36.55,36.58,36.5,36.51,11100.0,29.1855,29.2095,29.1456,29.1536,11100.0
2006-09-12 10:55:00,36.51,36.51,36.48,36.5,16000.0,29.1536,29.1536,29.1296,29.1456,16000.0
2006-09-12 11:00:00,36.52,36.58,36.52,36.56,9000.0,29.1616,29.2095,29.1616,29.1935,9000.0
2006-09-12 11:05:00,36.57,36.7,36.56,36.67,35600.0,29.2015,29.3053,29.1935,29.2814,35600.0
2006-09-12 11:10:00,36.67,36.75,36.65,36.75,25900.0,29.2814,29.3452,29.2654,29.3452,25900.0
2006-09-12 11:15:00,36.75,36.8,36.75,36.79,16700.0,29.3452,29.3852,29.3452,29.3772,16700.0
2006-09-12 11:20:00,36.79,36.79,36.66,36.68,22400.0,29.3772,29.3772,29.2734,29.2893,22400.0
2006-09-12 11:25:00,36.68,36.75,36.67,36.75,23300.0,29.2893,29.3452,29.2814,29.3452,23300.0
2006-09-12 11:30:00,36.76,36.88,36.76,36.88,18700.0,29.3532,29.449,29.3532,29.449,18700.0
2006-09-12 11:35:00,36.88,36.92,36.86,36.86,33400.0,29.449,29.481,29.4331,29.4331,33400.0
2006-09-12 11:40:00,36.87,36.87,36.81,36.86,28500.0,29.4411,29.4411,29.3931,29.4331,28500.0
2006-09-12 11:45:00,36.86,36.86,36.81,36.84,9600.0,29.4331,29.4331,29.3931,29.4171,9600.0
2006-09-12 11:50:00,36.84,36.88,36.82,36.87,6500.0,29.4171,29.449,29.4011,29.4411,6500.0
2006-09-12 11:55:00,36.87,36.89,36.86,36.87,9100.0,29.4411,29.457,29.4331,29.4411,9100.0
2006-09-12 12:00:00,36.87,36.9,36.86,36.9,106600.0,29.4411,29.465,29.4331,29.465,106600.0
2006-09-12 12:05:00,36.9,36.93,36.88,36.92,11100.0,29.465,29.489,29.449,29.481,11100.0
2006-09-12 12:10:00,36.93,37.14,36.91,37.13,80700.0,29.489,29.6567,29.473,29.6487,80700.0
2006-09-12 12:15:00,37.14,37.14,37.03,37.06,67700.0,29.6567,29.6567,29.5688,29.5928,67700.0
2006-09-12 12:20:00,37.06,37.16,37.04,37.16,17200.0,29.5928,29.6726,29.5768,29.6726,17200.0
2006-09-12 12:25:00,37.17,37.21,37.08,37.1,37700.0,29.6806,29.7125,29.6087,29.6247,37700.0
2006-09-12 12:30:00,37.09,37.13,37.07,37.1,47100.0,29.6167,29.6487,29.6008,29.6247,47100.0
2006-09-12 12:35:00,37.1,37.13,37.1,37.12,14800.0,29.6247,29.6487,29.6247,29.6407,14800.0
2006-09-12 12:40:00,37.13,37.13,37.11,37.12,6100.0,29.6487,29.6487,29.6327,29.6407,6100.0
2006-09-12 12:45:00,37.12,37.14,37.09,37.11,20000.0,29.6407,29.6567,29.6167,29.6327,20000.0
2006-09-12 12:50:00,37.1,37.13,37.07,37.13,16500.0,29.6247,29.6487,29.6008,29.6487,16500.0
2006-09-12 12:55:00,37.12,37.14,37.11,37.13,15100.0,29.6407,29.6567,29.6327,29.6487,15100.0
2006-09-12 13:00:00,37.13,37.13,37.09,37.1,150000.0,29.6487,29.6487,29.6167,29.6247,150000.0
2006-09-12 13:05:00,37.1,37.16,37.1,37.15,36000.0,29.6247,29.6726,29.6247,29.6646,36000.0
2006-09-12 13:10:00,37.15,37.18,37.14,37.18,42000.0,29.6646,29.6886,29.6567,29.6886,42000.0
2006-09-12 13:15:00,37.18,37.19,37.17,37.19,7100.0,29.6886,29.6966,29.6806,29.6966,7100.0
2006-09-12 13:20:00,37.18,37.21,37.17,37.21,17900.0,29.6886,29.7125,29.6806,29.7125,17900.0
2006-09-12 13:25:00,37.21,37.24,37.2,37.24,10300.0,29.7125,29.7365,29.7046,29.7365,10300.0
2006-09-12 13:30:00,37.24,37.24,37.2,37.23,11900.0,29.7365,29.7365,29.7046,29.7285,11900.0
2006-09-12 13:35:00,37.23,37.3,37.23,37.27,48000.0,29.7285,29.7844,29.7285,29.7605,48000.0
2006-09-12 13:40:00,37.27,37.28,37.24,37.24,16600.0,29.7605,29.7684,29.7365,29.7365,16600.0
2006-09-12 13:45:00,37.23,37.3,37.22,37.3,22000.0,29.7285,29.7844,29.7205,29.7844,22000.0
2006-09-12 13:50:00,37.3,37.5,37.3,37.47,75100.0,29.7844,29.9441,29.7844,29.9202,75100.0
2006-09-12 13:55:00,37.47,37.5,37.41,37.43,67500.0,29.9202,29.9441,29.8722,29.8882,67500.0
2006-09-12 14:00:00,37.43,37.53,37.33,37.33,63300.0,29.8882,29.9681,29.8084,29.8084,63300.0
2006-09-12 14:05:00,37.34,37.41,37.26,37.26,26000.0,29.8164,29.8722,29.7525,29.7525,26000.0
2006-09-12 14:10:00,37.26,37.31,37.26,37.31,18900.0,29.7525,29.7924,29.7525,29.7924,18900.0
2006-09-12 14:15:00,37.31,37.41,37.31,37.37,17700.0,29.7924,29.8722,29.7924,29.8403,17700.0
2006-09-12 14:20:00,37.37,37.38,37.35,37.38,5000.0,29.8403,29.8483,29.8243,29.8483,5000.0
2006-09-12 14:25:00,37.38,37.39,37.37,37.39,6300.0,29.8483,29.8563,29.8403,29.8563,6300.0
2006-09-12 14:30:00,37.38,37.42,37.38,37.4,15200.0,29.8483,29.8802,29.8483,29.8643,15200.0
2006-09-12 14:35:00,37.4,37.41,37.37,37.37,22400.0,29.8643,29.8722,29.8403,29.8403,22400.0
2006-09-12 14:40:00,37.36,37.37,37.32,37.32,12200.0,29.8323,29.8403,29.8004,29.8004,12200.0
2006-09-12 14:45:00,37.31,37.35,37.26,37.27,42400.0,29.7924,29.8243,29.7525,29.7605,42400.0
2006-09-12 14:50:00,37.27,37.32,37.27,37.3,34400.0,29.7605,29.8004,29.7605,29.7844,34400.0
2006-09-12 14:55:00,37.3,37.42,37.3,37.4,54900.0,29.7844,29.8802,29.7844,29.8643,54900.0
2006-09-12 15:00:00,37.4,37.42,37.35,37.42,20400.0,29.8643,29.8802,29.8243,29.8802,20400.0
2006-09-12 15:05:00,37.42,37.56,37.42,37.55,43400.0,29.8802,29.992,29.8802,29.984,43400.0
2006-09-12 15:10:00,37.55,37.59,37.55,37.58,31700.0,29.984,30.016,29.984,30.008,31700.0
2006-09-12 15:15:00,37.59,37.59,37.56,37.58,40000.0,30.016,30.016,29.992,30.008,40000.0
2006-09-12 15:20:00,37.58,37.59,37.49,37.49,63200.0,30.008,30.016,29.9361,29.9361,63200.0
2006-09-12 15:25:00,37.5,37.56,37.48,37.55,30800.0,29.9441,29.992,29.9281,29.984,30800.0
2006-09-12 15:30:00,37.56,37.62,37.56,37.57,26900.0,29.992,30.0399,29.992,30.0,26900.0
2006-09-12 15:35:00,37.58,37.6,37.53,37.59,41900.0,30.008,30.024,29.9681,30.016,41900.0
2006-09-12 15:40:00,37.59,37.64,37.59,37.62,44300.0,30.016,30.0559,30.016,30.0399,44300.0
2006-09-12 15:45:00,37.62,37.68,37.58,37.68,66000.0,30.0399,30.0878,30.008,30.0878,66000.0
2006-09-12 15:50:00,37.68,37.8,37.67,37.71,185200.0,30.0878,30.1837,30.0799,30.1118,185200.0
2006-09-12 15:55:00,37.69,37.75,37.68,37.73,81500.0,30.0958,30.1437,30.0878,30.1278,81500.0
2006-09-13 09:30:00,37.5,37.5,37.23,37.26,26800.0,29.9441,29.9441,29.7285,29.7525,26800.0
2006-09-13 09:35:00,37.28,37.48,37.28,37.46,27000.0,29.7684,29.9281,29.7684,29.9122,27000.0
2006-09-13 09:40:00,37.45,37.46,37.36,37.37,40000.0,29.9042,29.9122,29.8323,29.8403,40000.0
2006-09-13 09:45:00,37.35,37.35,37.29,37.34,79000.0,29.8243,29.8243,29.7764,29.8164,79000.0
2006-09-13 09:50:00,37.33,37.34,37.19,37.19,21700.0,29.8084,29.8164,29.6966,29.6966,21700.0
2006-09-13 09:55:00,37.19,37.19,37.03,37.13,80400.0,29.6966,29.6966,29.5688,29.6487,80400.0
2006-09-13 10:00:00,37.14,37.19,37.13,37.15,96100.0,29.6567,29.6966,29.6487,29.6646,96100.0
2006-09-13 10:05:00,37.16,37.2,37.13,37.2,55300.0,29.6726,29.7046,29.6487,29.7046,55300.0
2006-09-13 10:10:00,37.15,37.21,37.15,37.17,43500.0,29.6646,29.7125,29.6646,29.6806,43500.0
2006-09-13 10:15:00,37.19,37.31,37.19,37.31,20600.0,29.6966,29.7924,29.6966,29.7924,20600.0
2006-09-13 10:20:00,37.34,37.42,37.33,37.42,9700.0,29.8164,29.8802,29.8084,29.8802,9700.0
2006-09-13 10:25:00,37.44,37.53,37.44,37.5,17600.0,29.8962,29.9681,29.8962,29.9441,17600.0
2006-09-13 10:30:00,37.49,37.5,37.37,37.5,18100.0,29.9361,29.9441,29.8403,29.9441,18100.0
2006-09-13 10:35:00,37.5,37.52,37.49,37.49,15400.0,29.9441,29.9601,29.9361,29.9361,15400.0
2006-09-13 10:40:00,37.48,37.53,37.39,37.46,24900.0,29.9281,29.9681,29.8563,29.9122,24900.0
2006-09-13 10:45:00,37.46,37.46,37.36,37.4,12200.0,29.9122,29.9122,29.8323,29.8643,12200.0
2006-09-13 10:50:00,37.4,37.42,37.37,37.38,1700.0,29.8643,29.8802,29.8403,29.8483,1700.0
2006-09-13 10:55:00,37.38,37.42,37.37,37.42,5000.0,29.8483,29.8802,29.8403,29.8802,5000.0
2006-09-13 11:00:00,37.41,37.5,37.37,37.5,13400.0,29.8722,29.9441,29.8403,29.9441,13400.0
2006-09-13 11:05:00,37.5,37.5,37.43,37.43,13000.0,29.9441,29.9441,29.8882,29.8882,13000.0
2006-09-13 11:10:00,37.41,37.5,37.4,37.46,24900.0,29.8722,29.9441,29.8643,29.9122,24900.0
2006-09-13 11:15:00,37.44,37.46,37.32,37.45,18100.0,29.8962,29.9122,29.8004,29.9042,18100.0
2006-09-13 11:20:00,37.45,37.47,37.36,37.47,17400.0,29.9042,29.9202,29.8323,29.9202,17400.0
2006-09-13 11:25:00,37.47,37.47,37.43,37.46,7900.0,29.9202,29.9202,29.8882,29.9122,7900.0
2006-09-13 11:30:00,37.49,37.69,37.49,37.68,11500.0,29.9361,30.0958,29.9361,30.0878,11500.0
2006-09-13 11:35:00,37.69,37.79,37.69,37.76,10200.0,30.0958,30.1757,30.0958,30.1517,10200.0
2006-09-13 11:40:00,37.76,37.76,37.53,37.53,7000.0,30.1517,30.1517,29.9681,29.9681,7000.0
2006-09-13 11:45:00,37.54,37.54,37.45,37.48,9700.0,29.9761,29.9761,29.9042,29.9281,9700.0
2006-09-13 11:50:00,37.48,37.53,37.45,37.53,9000.0,29.9281,29.9681,29.9042,29.9681,9000.0
2006-09-13 11:55:00,37.54,37.55,37.52,37.52,2800.0,29.9761,29.984,29.9601,29.9601,2800.0
2006-09-13 12:00:00,37.51,37.53,37.4,37.51,10100.0,29.9521,29.9681,29.8643,29.9521,10100.0
2006-09-13 12:05:00,37.53,37.84,37.53,37.84,27400.0,29.9681,30.2156,29.9681,30.2156,27400.0
2006-09-13 12:10:00,37.81,37.93,37.8,37.81,17700.0,30.1917,30.2875,30.1837,30.1917,17700.0
2006-09-13 12:15:00,37.82,37.9,37.8,37.87,11600.0,30.1996,30.2635,30.1837,30.2396,11600.0
2006-09-13 12:20:00,37.86,37.88,37.67,37.68,21600.0,30.2316,30.2475,30.0799,30.0878,21600.0
2006-09-13 12:25:00,37.69,37.72,37.67,37.7,19500.0,30.0958,30.1198,30.0799,30.1038,19500.0
2006-09-13 12:30:00,37.7,37.71,37.69,37.69,4100.0,30.1038,30.1118,30.0958,30.0958,4100.0
2006-09-13 12:35:00,37.7,37.7,37.67,37.67,2200.0,30.1038,30.1038,30.0799,30.0799,2200.0
2006-09-13 12:40:00,37.68,37.68,37.66,37.67,9300.0,30.0878,30.0878,30.0719,30.0799,9300.0
2006-09-13 12:45:00,37.68,37.9,37.65,37.86,38900.0,30.0878,30.2635,30.0639,30.2316,38900.0
2006-09-13 12:50:00,37.82,37.85,37.78,37.79,3900.0,30.1996,30.2236,30.1677,30.1757,3900.0
2006-09-13 12:55:00,37.79,37.79,37.73,37.74,11100.0,30.1757,30.1757,30.1278,30.1358,11100.0
2006-09-13 13:00:00,37.73,37.76,37.7,37.76,35500.0,30.1278,30.1517,30.1038,30.1517,35500.0
2006-09-13 13:05:00,37.76,37.85,37.76,37.77,14800.0,30.1517,30.2236,30.1517,30.1597,14800.0
2006-09-13 13:10:00,37.78,37.83,37.76,37.83,13900.0,30.1677,30.2076,30.1517,30.2076,13900.0
2006-09-13 13:15:00,37.82,37.82,37.8,37.81,2500.0,30.1996,30.1996,30.1837,30.1917,2500.0
2006-09-13 13:20:00,37.81,37.81,37.79,37.79,7700.0,30.1917,30.1917,30.1757,30.1757,7700.0
2006-09-13 13:25:00,37.79,37.8,37.79,37.79,3600.0,30.1757,30.1837,30.1757,30.1757,3600.0
2006-09-13 13:30:00,37.79,37.83,37.79,37.8,6900.0,30.1757,30.2076,30.1757,30.1837,6900.0
2006-09-13 13:35:00,37.81,37.82,37.77,37.77,5600.0,30.1917,30.1996,30.1597,30.1597,5600.0
2006-09-13 13:40:00,37.78,37.78,37.74,37.74,1700.0,30.1677,30.1677,30.1358,30.1358,1700.0
2006-09-13 13:45:00,37.74,37.74,37.7,37.72,1600.0,30.1358,30.1358,30.1038,30.1198,1600.0
2006-09-13 13:50:00,37.73,37.73,37.71,37.72,2700.0,30.1278,30.1278,30.1118,30.1198,2700.0
2006-09-13 13:55:00,37.72,37.79,37.72,37.79,4100.0,30.1198,30.1757,30.1198,30.1757,4100.0
2006-09-13 14:00:00,37.77,37.83,37.77,37.82,19800.0,30.1597,30.2076,30.1597,30.1996,19800.0
2006-09-13 14:05:00,37.82,37.82,37.81,37.81,7700.0,30.1996,30.1996,30.1917,30.1917,7700.0
2006-09-13 14:10:00,37.82,37.82,37.73,37.74,8000.0,30.1996,30.1996,30.1278,30.1358,8000.0
2006-09-13 14:15:00,37.73,37.79,37.68,37.79,17500.0,30.1278,30.1757,30.0878,30.1757,17500.0
2006-09-13 14:20:00,37.79,37.88,37.79,37.88,12100.0,30.1757,30.2475,30.1757,30.2475,12100.0
2006-09-13 14:25:00,37.88,37.89,37.84,37.86,11400.0,30.2475,30.2555,30.2156,30.2316,11400.0
2006-09-13 14:30:00,37.86,37.86,37.82,37.83,10600.0,30.2316,30.2316,30.1996,30.2076,10600.0
2006-09-13 14:35:00,37.84,37.89,37.83,37.85,13800.0,30.2156,30.2555,30.2076,30.2236,13800.0
2006-09-13 14:40:00,37.86,37.86,37.85,37.85,5400.0,30.2316,30.2316,30.2236,30.2236,5400.0
2006-09-13 14:45:00,37.85,37.87,37.84,37.86,16700.0,30.2236,30.2396,30.2156,30.2316,16700.0
2006-09-13 14:50:00,37.86,37.86,37.73,37.73,8000.0,30.2316,30.2316,30.1278,30.1278,8000.0
2006-09-13 14:55:00,37.74,37.77,37.71,37.75,20400.0,30.1358,30.1597,30.1118,30.1437,20400.0
2006-09-13 15:00:00,37.75,37.76,37.69,37.7,16100.0,30.1437,30.1517,30.0958,30.1038,16100.0
2006-09-13 15:05:00,37.7,37.73,37.7,37.7,9300.0,30.1038,30.1278,30.1038,30.1038,9300.0
2006-09-13 15:10:00,37.7,37.71,37.68,37.68,9700.0,30.1038,30.1118,30.0878,30.0878,9700.0
2006-09-13 15:15:00,37.67,37.67,37.65,37.66,11800.0,30.0799,30.0799,30.0639,30.0719,11800.0
2006-09-13 15:20:00,37.65,37.66,37.65,37.65,4300.0,30.0639,30.0719,30.0639,30.0639,4300.0
2006-09-13 15:25:00,37.65,37.77,37.63,37.77,20500.0,30.0639,30.1597,30.0479,30.1597,20500.0
2006-09-13 15:30:00,37.79,37.87,37.78,37.86,27000.0,30.1757,30.2396,30.1677,30.2316,27000.0
2006-09-13 15:35:00,37.85,37.88,37.85,37.85,41500.0,30.2236,30.2475,30.2236,30.2236,41500.0
2006-09-13 15:40:00,37.86,37.88,37.83,37.88,20200.0,30.2316,30.2475,30.2076,30.2475,20200.0
2006-09-13 15:45:00,37.88,37.93,37.87,37.92,53400.0,30.2475,30.2875,30.2396,30.2795,53400.0
2006-09-13 15:50:00,37.92,38.0,37.92,37.94,102600.0,30.2795,30.3434,30.2795,30.2955,102600.0
2006-09-13 15:55:00,37.94,38.0,37.92,37.99,233900.0,30.2955,30.3434,30.2795,30.3354,233900.0
2006-09-14 09:30:00,37.9,37.96,37.66,37.89,61100.0,30.2635,30.3114,30.0719,30.2555,61100.0
2006-09-14 09:35:00,37.95,37.95,37.78,37.8,71900.0,30.3034,30.3034,30.1677,30.1837,71900.0
2006-09-14 09:40:00,37.79,37.8,37.69,37.72,14900.0,30.1757,30.1837,30.0958,30.1198,14900.0
2006-09-14 09:45:00,37.72,37.72,37.68,37.69,50600.0,30.1198,30.1198,30.0878,30.0958,50600.0
2006-09-14 09:50:00,37.69,37.7,37.49,37.58,63100.0,30.0958,30.1038,29.9361,30.008,63100.0
2006-09-14 09:55:00,37.58,37.65,37.55,37.56,45600.0,30.008,30.0639,29.984,29.992,45600.0
2006-09-14 10:00:00,37.63,37.68,37.6,37.63,228900.0,30.0479,30.0878,30.024,30.0479,228900.0
2006-09-14 10:05:00,37.62,37.63,37.58,37.59,8000.0,30.0399,30.0479,30.008,30.016,8000.0
2006-09-14 10:10:00,37.59,37.63,37.57,37.58,4900.0,30.016,30.0479,30.0,30.008,4900.0
2006-09-14 10:15:00,37.57,37.63,37.55,37.61,48100.0,30.0,30.0479,29.984,30.032,48100.0
2006-09-14 10:20:00,37.61,37.64,37.61,37.62,35000.0,30.032,30.0559,30.032,30.0399,35000.0
2006-09-14 10:25:00,37.62,37.62,37.54,37.56,10300.0,30.0399,30.0399,29.9761,29.992,10300.0
2006-09-14 10:30:00,37.56,37.61,37.55,37.55,47200.0,29.992,30.032,29.984,29.984,47200.0
2006-09-14 10:35:00,37.54,37.54,37.5,37.54,24200.0,29.9761,29.9761,29.9441,29.9761,24200.0
2006-09-14 10:40:00,37.52,37.55,37.51,37.51,4800.0,29.9601,29.984,29.9521,29.9521,4800.0
2006-09-14 10:45:00,37.52,37.52,37.5,37.52,7300.0,29.9601,29.9601,29.9441,29.9601,7300.0
2006-09-14 10:50:00,37.53,37.53,37.47,37.47,14500.0,29.9681,29.9681,29.9202,29.9202,14500.0
2006-09-14 10:55:00,37.46,37.55,37.44,37.55,41000.0,29.9122,29.984,29.8962,29.984,41000.0
2006-09-14 11:00:00,37.55,37.55,37.49,37.5,3100.0,29.984,29.984,29.9361,29.9441,3100.0
2006-09-14 11:05:00,37.52,37.59,37.48,37.57,27100.0,29.9601,30.016,29.9281,30.0,27100.0
2006-09-14 11:10:00,37.56,38.0,37.43,37.43,13100.0,29.992,30.3434,29.8882,29.8882,13100.0
2006-09-14 11:15:00,37.44,37.45,37.25,37.26,22600.0,29.8962,29.9042,29.7445,29.7525,22600.0
2006-09-14 11:20:00,37.26,37.65,37.25,37.6,77400.0,29.7525,30.0639,29.7445,30.024,77400.0
2006-09-14 11:25:00,37.65,37.65,37.53,37.63,58800.0,30.0639,30.0639,29.9681,30.0479,58800.0
2006-09-14 11:30:00,37.64,37.64,37.61,37.61,19700.0,30.0559,30.0559,30.032,30.032,19700.0
2006-09-14 11:35:00,37.61,37.61,37.56,37.58,27600.0,30.032,30.032,29.992,30.008,27600.0
2006-09-14 11:40:00,37.57,37.64,37.57,37.59,16300.0,30.0,30.0559,30.0,30.016,16300.0
2006-09-14 11:45:00,37.59,37.59,37.53,37.55,6300.0,30.016,30.016,29.9681,29.984,6300.0
2006-09-14 11:50:00,37.55,37.55,37.51,37.51,4000.0,29.984,29.984,29.9521,29.9521,4000.0
2006-09-14 11:55:00,37.5,37.51,37.44,37.47,8700.0,29.9441,29.9521,29.8962,29.9202,8700.0
2006-09-14 12:00:00,37.47,37.47,37.42,37.43,5300.0,29.9202,29.9202,29.8802,29.8882,5300.0
2006-09-14 12:05:00,37.44,37.5,37.43,37.5,14300.0,29.8962,29.9441,29.8882,29.9441,14300.0
2006-09-14 12:10:00,37.5,37.6,37.5,37.57,12700.0,29.9441,30.024,29.9441,30.0,12700.0
2006-09-14 12:15:00,37.55,37.59,37.53,37.59,4400.0,29.984,30.016,29.9681,30.016,4400.0
2006-09-14 12:20:00,37.6,37.64,37.6,37.61,11800.0,30.024,30.0559,30.024,30.032,11800.0
2006-09-14 12:25:00,37.62,37.62,37.6,37.6,1900.0,30.0399,30.0399,30.024,30.024,1900.0
2006-09-14 12:30:00,37.6,37.6,37.57,37.57,1200.0,30.024,30.024,30.0,30.0,1200.0
2006-09-14 12:35:00,37.58,37.58,37.55,37.55,2900.0,30.008,30.008,29.984,29.984,2900.0
2006-09-14 12:40:00,37.55,37.59,37.54,37.58,10300.0,29.984,30.016,29.9761,30.008,10300.0
2006-09-14 12:45:00,37.58,37.63,37.58,37.62,46100.0,30.008,30.0479,30.008,30.0399,46100.0
2006-09-14 12:50:00,37.61,38.0,37.61,37.64,17300.0,30.032,30.3434,30.032,30.0559,17300.0
2006-09-14 12:55:00,37.65,37.65,37.62,37.65,71900.0,30.0639,30.0639,30.0399,30.0639,71900.0
2006-09-14 13:00:00,37.65,37.68,37.65,37.65,5000.0,30.0639,30.0878,30.0639,30.0639,5000.0
2006-09-14 13:05:00,37.64,37.7,37.64,37.7,19300.0,30.0559,30.1038,30.0559,30.1038,19300.0
2006-09-14 13:10:00,37.7,37.71,37.7,37.7,32300.0,30.1038,30.1118,30.1038,30.1038,32300.0
2006-09-14 13:15:00,37.7,37.77,37.7,37.76,43900.0,30.1038,30.1597,30.1038,30.1517,43900.0
2006-09-14 13:20:00,37.77,37.78,37.73,37.74,6400.0,30.1597,30.1677,30.1278,30.1358,6400.0
2006-09-14 13:25:00,37.74,37.75,37.73,37.75,88400.0,30.1358,30.1437,30.1278,30.1437,88400.0
2006-09-14 13:30:00,37.75,37.8,37.73,37.8,21000.0,30.1437,30.1837,30.1278,30.1837,21000.0
2006-09-14 13:35:00,37.79,37.79,37.75,37.75,9500.0,30.1757,30.1757,30.1437,30.1437,9500.0
2006-09-14 13:40:00,37.76,37.82,37.73,37.77,31400.0,30.1517,30.1996,30.1278,30.1597,31400.0
2006-09-14 13:45:00,37.78,37.79,37.75,37.75,20200.0,30.1677,30.1757,30.1437,30.1437,20200.0
2006-09-14 13:50:00,37.73,37.73,37.71,37.72,3000.0,30.1278,30.1278,30.1118,30.1198,3000.0
2006-09-14 13:55:00,37.72,37.72,37.68,37.7,51800.0,30.1198,30.1198,30.0878,30.1038,51800.0
2006-09-14 14:00:00,37.7,37.71,37.67,37.71,21100.0,30.1038,30.1118,30.0799,30.1118,21100.0
2006-09-14 14:05:00,37.71,37.73,37.7,37.73,21700.0,30.1118,30.1278,30.1038,30.1278,21700.0
2006-09-14 14:10:00,37.73,37.75,37.7,37.72,16100.0,30.1278,30.1437,30.1038,30.1198,16100.0
2006-09-14 14:15:00,37.74,37.75,37.72,37.75,3600.0,30.1358,30.1437,30.1198,30.1437,3600.0
2006-09-14 14:20:00,37.74,37.76,37.73,37.76,39400.0,30.1358,30.1517,30.1278,30.1517,39400.0
2006-09-14 14:25:00,37.74,37.76,37.71,37.74,5900.0,30.1358,30.1517,30.1118,30.1358,5900.0
2006-09-14 14:30:00,37.74,37.74,37.71,37.74,6700.0,30.1358,30.1358,30.1118,30.1358,6700.0
2006-09-14 14:35:00,37.73,37.73,37.71,37.72,2600.0,30.1278,30.1278,30.1118,30.1198,2600.0
2006-09-14 14:40:00,37.7,37.72,37.69,37.69,3300.0,30.1038,30.1198,30.0958,30.0958,3300.0
2006-09-14 14:45:00,37.71,37.73,37.68,37.68,12900.0,30.1118,30.1278,30.0878,30.0878,12900.0
2006-09-14 14:50:00,37.68,37.69,37.65,37.66,6500.0,30.0878,30.0958,30.0639,30.0719,6500.0
2006-09-14 14:55:00,37.65,37.65,37.62,37.62,4200.0,30.0639,30.0639,30.0399,30.0399,4200.0
2006-09-14 15:00:00,37.63,37.63,37.59,37.61,6300.0,30.0479,30.0479,30.016,30.032,6300.0
2006-09-14 15:05:00,37.6,37.6,37.58,37.59,6900.0,30.024,30.024,30.008,30.016,6900.0
2006-09-14 15:10:00,37.62,37.66,37.6,37.66,44600.0,30.0399,30.0719,30.024,30.0719,44600.0
2006-09-14 15:15:00,37.66,37.67,37.62,37.65,60300.0,30.0719,30.0799,30.0399,30.0639,60300.0
2006-09-14 15:20:00,37.63,37.66,37.6,37.64,10200.0,30.0479,30.0719,30.024,30.0559,10200.0
2006-09-14 15:25:00,37.64,37.67,37.63,37.67,32600.0,30.0559,30.0799,30.0479,30.0799,32600.0
2006-09-14 15:30:00,37.66,37.67,37.66,37.67,14100.0,30.0719,30.0799,30.0719,30.0799,14100.0
2006-09-14 15:35:00,37.67,37.7,37.66,37.7,23700.0,30.0799,30.1038,30.0719,30.1038,23700.0
2006-09-14 15:40:00,37.69,37.71,37.68,37.68,5700.0,30.0958,30.1118,30.0878,30.0878,5700.0
2006-09-14 15:45:00,37.68,37.74,37.68,37.74,23500.0,30.0878,30.1358,30.0878,30.1358,23500.0
2006-09-14 15:50:00,37.74,37.77,37.74,37.75,26800.0,30.1358,30.1597,30.1358,30.1437,26800.0
2006-09-14 15:55:00,37.75,37.79,37.73,37.79,46400.0,30.1437,30.1757,30.1278,30.1757,46400.0
2006-09-15 09:30:00,37.78,37.81,37.6,37.72,48300.0,30.1677,30.1917,30.024,30.1198,48300.0
2006-09-15 09:35:00,37.73,37.73,37.66,37.67,72200.0,30.1278,30.1278,30.0719,30.0799,72200.0
2006-09-15 09:40:00,37.67,37.83,37.67,37.83,97100.0,30.0799,30.2076,30.0799,30.2076,97100.0
2006-09-15 09:45:00,37.83,37.83,37.78,37.8,13100.0,30.2076,30.2076,30.1677,30.1837,13100.0
2006-09-15 09:50:00,37.8,37.8,37.77,37.8,18900.0,30.1837,30.1837,30.1597,30.1837,18900.0
2006-09-15 09:55:00,37.8,37.8,37.71,37.75,10800.0,30.1837,30.1837,30.1118,30.1437,10800.0
2006-09-15 10:00:00,37.75,37.75,37.66,37.69,10800.0,30.1437,30.1437,30.0719,30.0958,10800.0
2006-09-15 10:05:00,37.67,37.7,37.66,37.68,7700.0,30.0799,30.1038,30.0719,30.0878,7700.0
2006-09-15 10:10:00,37.68,37.68,37.65,37.66,3100.0,30.0878,30.0878,30.0639,30.0719,3100.0
2006-09-15 10:15:00,37.68,37.68,37.62,37.63,13800.0,30.0878,30.0878,30.0399,30.0479,13800.0
2006-09-15 10:20:00,37.64,37.69,37.64,37.66,15300.0,30.0559,30.0958,30.0559,30.0719,15300.0
2006-09-15 10:25:00,37.65,37.72,37.6,37.69,53100.0,30.0639,30.1198,30.024,30.0958,53100.0
2006-09-15 10:30:00,37.66,37.7,37.64,37.65,36100.0,30.0719,30.1038,30.0559,30.0639,36100.0
2006-09-15 10:35:00,37.65,37.67,37.58,37.6,78800.0,30.0639,30.0799,30.008,30.024,78800.0
2006-09-15 10:40:00,37.6,37.65,37.56,37.56,18600.0,30.024,30.0639,29.992,29.992,18600.0
2006-09-15 10:45:00,37.56,37.59,37.55,37.56,3400.0,29.992,30.016,29.984,29.992,3400.0
2006-09-15 10:50:00,37.55,37.7,37.54,37.7,30700.0,29.984,30.1038,29.9761,30.1038,30700.0
2006-09-15 10:55:00,37.7,37.73,37.55,37.56,51700.0,30.1038,30.1278,29.984,29.992,51700.0
2006-09-15 11:00:00,37.57,37.63,37.57,37.62,40000.0,30.0,30.0479,30.0,30.0399,40000.0
2006-09-15 11:05:00,37.62,37.65,37.58,37.65,7300.0,30.0399,30.0639,30.008,30.0639,7300.0
2006-09-15 11:10:00,37.65,37.67,37.6,37.6,19800.0,30.0639,30.0799,30.024,30.024,19800.0
2006-09-15 11:15:00,37.59,37.59,37.56,37.57,3400.0,30.016,30.016,29.992,30.0,3400.0
2006-09-15 11:20:00,37.57,37.57,37.55,37.56,2100.0,30.0,30.0,29.984,29.992,2100.0
2006-09-15 11:25:00,37.56,37.59,37.55,37.55,6200.0,29.992,30.016,29.984,29.984,6200.0
2006-09-15 11:30:00,37.55,37.62,37.55,37.62,5300.0,29.984,30.0399,29.984,30.0399,5300.0
2006-09-15 11:35:00,37.62,37.62,37.57,37.57,21500.0,30.0399,30.0399,30.0,30.0,21500.0
2006-09-15 11:40:00,37.59,37.59,37.57,37.57,1300.0,30.016,30.016,30.0,30.0,1300.0
2006-09-15 11:45:00,37.6,37.65,37.6,37.65,64200.0,30.024,30.0639,30.024,30.0639,64200.0
2006-09-15 11:50:00,37.66,37.68,37.66,37.67,3800.0,30.0719,30.0878,30.0719,30.0799,3800.0
2006-09-15 11:55:00,37.69,37.72,37.69,37.7,3700.0,30.0958,30.1198,30.0958,30.1038,3700.0
2006-09-15 12:00:00,37.7,37.71,37.68,37.68,800.0,30.1038,30.1118,30.0878,30.0878,800.0
2006-09-15 12:05:00,37.69,37.7,37.68,37.68,2800.0,30.0958,30.1038,30.0878,30.0878,2800.0
2006-09-15 12:10:00,37.67,37.69,37.67,37.69,1500.0,30.0799,30.0958,30.0799,30.0958,1500.0
2006-09-15 12:15:00,37.69,37.7,37.67,37.69,1000.0,30.0958,30.1038,30.0799,30.0958,1000.0
2006-09-15 12:20:00,37.7,37.7,37.64,37.65,6200.0,30.1038,30.1038,30.0559,30.0639,6200.0
2006-09-15 12:25:00,37.64,37.66,37.62,37.63,183000.0,30.0559,30.0719,30.0399,30.0479,183000.0
2006-09-15 12:30:00,37.63,37.66,37.63,37.66,10500.0,30.0479,30.0719,30.0479,30.0719,10500.0
2006-09-15 12:35:00,37.67,37.68,37.66,37.68,3400.0,30.0799,30.0878,30.0719,30.0878,3400.0
2006-09-15 12:40:00,37.68,37.68,37.66,37.68,5600.0,30.0878,30.0878,30.0719,30.0878,5600.0
2006-09-15 12:45:00,37.67,37.72,37.67,37.71,13700.0,30.0799,30.1198,30.0799,30.1118,13700.0
2006-09-15 12:50:00,37.71,37.74,37.71,37.72,2100.0,30.1118,30.1358,30.1118,30.1198,2100.0
2006-09-15 12:55:00,37.71,37.72,37.67,37.7,38200.0,30.1118,30.1198,30.0799,30.1038,38200.0
2006-09-15 13:00:00,37.72,37.75,37.7,37.75,39100.0,30.1198,30.1437,30.1038,30.1437,39100.0
2006-09-15 13:05:00,37.74,37.75,37.54,37.75,45800.0,30.1358,30.1437,29.9761,30.1437,45800.0
2006-09-15 13:10:00,37.75,37.75,37.73,37.74,500.0,30.1437,30.1437,30.1278,30.1358,500.0
2006-09-15 13:15:00,37.73,37.74,37.73,37.73,800.0,30.1278,30.1358,30.1278,30.1278,800.0
2006-09-15 13:20:00,37.72,37.73,37.71,37.73,2100.0,30.1198,30.1278,30.1118,30.1278,2100.0
2006-09-15 13:25:00,37.73,37.75,37.72,37.73,38000.0,30.1278,30.1437,30.1198,30.1278,38000.0
2006-09-15 13:30:00,37.73,37.73,37.72,37.72,1400.0,30.1278,30.1278,30.1198,30.1198,1400.0
2006-09-15 13:35:00,37.73,37.79,37.73,37.73,8200.0,30.1278,30.1757,30.1278,30.1278,8200.0
2006-09-15 13:40:00,37.74,37.74,37.73,37.73,8700.0,30.1358,30.1358,30.1278,30.1278,8700.0
2006-09-15 13:45:00,37.74,37.74,37.71,37.72,14900.0,30.1358,30.1358,30.1118,30.1198,14900.0
2006-09-15 13:50:00,37.72,37.72,37.71,37.72,7800.0,30.1198,30.1198,30.1118,30.1198,7800.0
2006-09-15 13:55:00,37.72,37.73,37.7,37.73,11700.0,30.1198,30.1278,30.1038,30.1278,11700.0
2006-09-15 14:00:00,37.71,37.75,37.71,37.74,9200.0,30.1118,30.1437,30.1118,30.1358,9200.0
2006-09-15 14:05:00,37.74,37.74,37.69,37.72,17100.0,30.1358,30.1358,30.0958,30.1198,17100.0
2006-09-15 14:10:00,37.72,37.72,37.7,37.7,7100.0,30.1198,30.1198,30.1038,30.1038,7100.0
2006-09-15 14:15:00,37.7,37.79,37.7,37.79,34300.0,30.1038,30.1757,30.1038,30.1757,34300.0
2006-09-15 14:20:00,37.79,37.79,37.74,37.75,44100.0,30.1757,30.1757,30.1358,30.1437,44100.0
2006-09-15 14:25:00,37.75,37.76,37.71,37.72,5800.0,30.1437,30.1517,30.1118,30.1198,5800.0
2006-09-15 14:30:00,37.72,37.74,37.71,37.72,13100.0,30.1198,30.1358,30.1118,30.1198,13100.0
2006-09-15 14:35:00,37.71,37.78,37.71,37.78,16700.0,30.1118,30.1677,30.1118,30.1677,16700.0
2006-09-15 14:40:00,37.78,37.78,37.76,37.76,7500.0,30.1677,30.1677,30.1517,30.1517,7500.0
2006-09-15 14:45:00,37.78,37.78,37.65,37.7,20700.0,30.1677,30.1677,30.0639,30.1038,20700.0
2006-09-15 14:50:00,37.7,37.74,37.7,37.7,13600.0,30.1038,30.1358,30.1038,30.1038,13600.0
2006-09-15 14:55:00,37.7,37.71,37.67,37.69,17800.0,30.1038,30.1118,30.0799,30.0958,17800.0
2006-09-15 15:00:00,37.68,37.69,37.68,37.68,20600.0,30.0878,30.0958,30.0878,30.0878,20600.0
2006-09-15 15:05:00,37.69,37.69,37.68,37.69,9200.0,30.0958,30.0958,30.0878,30.0958,9200.0
2006-09-15 15:10:00,37.68,37.69,37.68,37.69,9100.0,30.0878,30.0958,30.0878,30.0958,9100.0
2006-09-15 15:15:00,37.69,37.69,37.68,37.68,17400.0,30.0958,30.0958,30.0878,30.0878,17400.0
2006-09-15 15:20:00,37.69,37.69,37.67,37.67,6300.0,30.0958,30.0958,30.0799,30.0799,6300.0
2006-09-15 15:25:00,37.68,37.69,37.67,37.67,83600.0,30.0878,30.0958,30.0799,30.0799,83600.0
2006-09-15 15:30:00,37.67,37.67,37.64,37.65,35600.0,30.0799,30.0799,30.0559,30.0639,35600.0
2006-09-15 15:35:00,37.65,37.76,37.65,37.75,26800.0,30.0639,30.1517,30.0639,30.1437,26800.0
2006-09-15 15:40:00,37.75,37.75,37.61,37.7,27400.0,30.1437,30.1437,30.032,30.1038,27400.0
2006-09-15 15:45:00,37.71,37.71,37.66,37.69,8900.0,30.1118,30.1118,30.0719,30.0958,8900.0
2006-09-15 15:50:00,37.69,37.78,37.68,37.75,23500.0,30.0958,30.1677,30.0878,30.1437,23500.0
2006-09-15 15:55:00,37.75,37.78,37.71,37.72,16100.0,30.1437,30.1677,30.1118,30.1198,16100.0
2006-09-18 09:30:00,37.15,37.35,37.15,37.35,33900.0,29.6646,29.8243,29.6646,29.8243,33900.0
2006-09-18 09:35:00,37.39,37.49,37.36,37.47,41000.0,29.8563,29.9361,29.8323,29.9202,41000.0
2006-09-18 09:40:00,37.47,37.53,37.46,37.51,33000.0,29.9202,29.9681,29.9122,29.9521,33000.0
2006-09-18 09:45:00,37.51,37.54,37.49,37.49,40500.0,29.9521,29.9761,29.9361,29.9361,40500.0
2006-09-18 09:50:00,37.49,37.5,37.42,37.43,16000.0,29.9361,29.9441,29.8802,29.8882,16000.0
2006-09-18 09:55:00,37.41,37.43,37.39,37.4,38800.0,29.8722,29.8882,29.8563,29.8643,38800.0
2006-09-18 10:00:00,37.4,37.4,37.36,37.37,29300.0,29.8643,29.8643,29.8323,29.8403,29300.0
2006-09-18 10:05:00,37.36,37.37,37.34,37.35,28700.0,29.8323,29.8403,29.8164,29.8243,28700.0
2006-09-18 10:10:00,37.35,37.39,37.35,37.38,46500.0,29.8243,29.8563,29.8243,29.8483,46500.0
2006-09-18 10:15:00,37.38,37.45,37.37,37.4,75300.0,29.8483,29.9042,29.8403,29.8643,75300.0
2006-09-18 10:20:00,37.4,37.45,37.37,37.37,20600.0,29.8643,29.9042,29.8403,29.8403,20600.0
2006-09-18 10:25:00,37.39,37.39,37.36,37.37,4200.0,29.8563,29.8563,29.8323,29.8403,4200.0
2006-09-18 10:30:00,37.37,37.37,37.35,37.35,2700.0,29.8403,29.8403,29.8243,29.8243,2700.0
2006-09-18 10:35:00,37.35,37.42,37.35,37.39,10600.0,29.8243,29.8802,29.8243,29.8563,10600.0
2006-09-18 10:40:00,37.39,37.39,37.33,37.34,24900.0,29.8563,29.8563,29.8084,29.8164,24900.0
2006-09-18 10:45:00,37.34,37.36,37.28,37.28,22200.0,29.8164,29.8323,29.7684,29.7684,22200.0
2006-09-18 10:50:00,37.25,37.25,37.04,37.06,26300.0,29.7445,29.7445,29.5768,29.5928,26300.0
2006-09-18 10:55:00,37.05,37.06,37.04,37.05,5600.0,29.5848,29.5928,29.5768,29.5848,5600.0
2006-09-18 11:00:00,37.04,37.05,36.88,36.97,46100.0,29.5768,29.5848,29.449,29.5209,46100.0
2006-09-18 11:05:00,36.97,37.07,36.97,37.07,25900.0,29.5209,29.6008,29.5209,29.6008,25900.0
2006-09-18 11:10:00,37.07,37.12,37.01,37.02,7800.0,29.6008,29.6407,29.5528,29.5608,7800.0
2006-09-18 11:15:00,37.03,37.09,37.03,37.06,14900.0,29.5688,29.6167,29.5688,29.5928,14900.0
2006-09-18 11:20:00,37.06,37.08,37.03,37.04,11400.0,29.5928,29.6087,29.5688,29.5768,11400.0
2006-09-18 11:25:00,37.04,37.06,37.04,37.05,7200.0,29.5768,29.5928,29.5768,29.5848,7200.0
2006-09-18 11:30:00,37.06,37.08,37.05,37.08,9100.0,29.5928,29.6087,29.5848,29.6087,9100.0
2006-09-18 11:35:00,37.08,37.19,37.06,37.19,10200.0,29.6087,29.6966,29.5928,29.6966,10200.0
2006-09-18 11:40:00,37.2,37.25,37.17,37.17,16600.0,29.7046,29.7445,29.6806,29.6806,16600.0
2006-09-18 11:45:00,37.16,37.22,37.13,37.22,11100.0,29.6726,29.7205,29.6487,29.7205,11100.0
2006-09-18 11:50:00,37.24,37.32,37.24,37.32,8800.0,29.7365,29.8004,29.7365,29.8004,8800.0
2006-09-18 11:55:00,37.36,37.38,37.36,37.36,9800.0,29.8323,29.8483,29.8323,29.8323,9800.0
2006-09-18 12:00:00,37.36,37.36,37.34,37.35,28900.0,29.8323,29.8323,29.8164,29.8243,28900.0
2006-09-18 12:05:00,37.36,37.4,37.36,37.39,26300.0,29.8323,29.8643,29.8323,29.8563,26300.0
2006-09-18 12:10:00,37.4,37.48,37.39,37.48,29200.0,29.8643,29.9281,29.8563,29.9281,29200.0
2006-09-18 12:15:00,37.48,37.5,37.45,37.46,11100.0,29.9281,29.9441,29.9042,29.9122,11100.0
2006-09-18 12:20:00,37.49,37.49,37.45,37.45,10000.0,29.9361,29.9361,29.9042,29.9042,10000.0
2006-09-18 12:25:00,37.45,37.45,37.43,37.44,3400.0,29.9042,29.9042,29.8882,29.8962,3400.0
2006-09-18 12:30:00,37.44,37.45,37.35,37.35,10600.0,29.8962,29.9042,29.8243,29.8243,10600.0
2006-09-18 12:35:00,37.35,37.35,37.3,37.3,6300.0,29.8243,29.8243,29.7844,29.7844,6300.0
2006-09-18 12:40:00,37.3,37.33,37.3,37.3,8800.0,29.7844,29.8084,29.7844,29.7844,8800.0
2006-09-18 12:45:00,37.28,37.28,37.22,37.22,2300.0,29.7684,29.7684,29.7205,29.7205,2300.0
2006-09-18 12:50:00,37.22,37.22,37.2,37.21,4600.0,29.7205,29.7205,29.7046,29.7125,4600.0
2006-09-18 12:55:00,37.22,37.3,37.22,37.29,9100.0,29.7205,29.7844,29.7205,29.7764,9100.0
2006-09-18 13:00:00,37.29,37.29,37.26,37.26,2800.0,29.7764,29.7764,29.7525,29.7525,2800.0
2006-09-18 13:05:00,37.26,37.26,37.13,37.15,20200.0,29.7525,29.7525,29.6487,29.6646,20200.0
2006-09-18 13:10:00,37.15,37.15,37.14,37.14,2000.0,29.6646,29.6646,29.6567,29.6567,2000.0
2006-09-18 13:15:00,37.15,37.15,37.11,37.11,10300.0,29.6646,29.6646,29.6327,29.6327,10300.0
2006-09-18 13:20:00,37.09,37.09,36.99,37.0,62200.0,29.6167,29.6167,29.5369,29.5449,62200.0
2006-09-18 13:25:00,37.0,37.03,36.95,37.03,32900.0,29.5449,29.5688,29.5049,29.5688,32900.0
2006-09-18 13:30:00,37.02,37.03,37.01,37.03,4900.0,29.5608,29.5688,29.5528,29.5688,4900.0
2006-09-18 13:35:00,37.03,37.05,37.02,37.04,4900.0,29.5688,29.5848,29.5608,29.5768,4900.0
2006-09-18 13:40:00,37.04,37.09,37.04,37.09,3900.0,29.5768,29.6167,29.5768,29.6167,3900.0
2006-09-18 13:45:00,37.09,37.12,37.09,37.12,2900.0,29.6167,29.6407,29.6167,29.6407,2900.0
2006-09-18 13:50:00,37.1,37.1,37.06,37.07,4900.0,29.6247,29.6247,29.5928,29.6008,4900.0
2006-09-18 13:55:00,37.06,37.14,37.06,37.14,4900.0,29.5928,29.6567,29.5928,29.6567,4900.0
2006-09-18 14:00:00,37.16,37.17,37.13,37.16,3100.0,29.6726,29.6806,29.6487,29.6726,3100.0
2006-09-18 14:05:00,37.14,37.25,37.1,37.19,39200.0,29.6567,29.7445,29.6247,29.6966,39200.0
2006-09-18 14:10:00,37.19,37.25,37.15,37.24,23300.0,29.6966,29.7445,29.6646,29.7365,23300.0
2006-09-18 14:15:00,37.24,37.34,37.22,37.33,15600.0,29.7365,29.8164,29.7205,29.8084,15600.0
2006-09-18 14:20:00,37.34,37.34,37.27,37.27,7300.0,29.8164,29.8164,29.7605,29.7605,7300.0
2006-09-18 14:25:00,37.26,37.26,37.21,37.21,10900.0,29.7525,29.7525,29.7125,29.7125,10900.0
2006-09-18 14:30:00,37.2,37.2,37.11,37.11,14100.0,29.7046,29.7046,29.6327,29.6327,14100.0
2006-09-18 14:35:00,37.11,37.12,37.09,37.1,6800.0,29.6327,29.6407,29.6167,29.6247,6800.0
2006-09-18 14:40:00,37.09,37.1,37.08,37.09,4300.0,29.6167,29.6247,29.6087,29.6167,4300.0
2006-09-18 14:45:00,37.09,37.18,37.09,37.17,20800.0,29.6167,29.6886,29.6167,29.6806,20800.0
2006-09-18 14:50:00,37.16,37.17,37.13,37.15,30700.0,29.6726,29.6806,29.6487,29.6646,30700.0
2006-09-18 14:55:00,37.15,37.15,37.11,37.12,4600.0,29.6646,29.6646,29.6327,29.6407,4600.0
2006-09-18 15:00:00,37.12,37.13,37.11,37.11,10800.0,29.6407,29.6487,29.6327,29.6327,10800.0
2006-09-18 15:05:00,37.12,37.13,37.1,37.12,5400.0,29.6407,29.6487,29.6247,29.6407,5400.0
2006-09-18 15:10:00,37.11,37.13,37.1,37.1,18700.0,29.6327,29.6487,29.6247,29.6247,18700.0
2006-09-18 15:15:00,37.09,37.1,36.92,36.97,59500.0,29.6167,29.6247,29.481,29.5209,59500.0
2006-09-18 15:20:00,36.97,37.04,36.97,37.01,36800.0,29.5209,29.5768,29.5209,29.5528,36800.0
2006-09-18 15:25:00,37.01,37.1,37.0,37.1,12500.0,29.5528,29.6247,29.5449,29.6247,12500.0
2006-09-18 15:30:00,37.1,37.14,36.97,36.97,21400.0,29.6247,29.6567,29.5209,29.5209,21400.0
2006-09-18 15:35:00,36.99,37.02,36.97,36.98,22300.0,29.5369,29.5608,29.5209,29.5289,22300.0
2006-09-18 15:40:00,36.97,36.99,36.92,36.92,33000.0,29.5209,29.5369,29.481,29.481,33000.0
2006-09-18 15:45:00,36.92,36.99,36.86,36.95,59100.0,29.481,29.5369,29.4331,29.5049,59100.0
2006-09-18 15:50:00,36.94,36.95,36.87,36.89,50600.0,29.4969,29.5049,29.4411,29.457,50600.0
2006-09-18 15:55:00,36.89,36.93,36.88,36.89,63000.0,29.457,29.489,29.449,29.457,63000.0
2006-09-19 09:30:00,36.77,36.89,36.76,36.89,42600.0,29.3612,29.457,29.3532,29.457,42600.0
2006-09-19 09:35:00,36.89,36.96,36.89,36.92,8300.0,29.457,29.5129,29.457,29.481,8300.0
2006-09-19 09:40:00,36.9,36.92,36.76,36.86,18200.0,29.465,29.481,29.3532,29.4331,18200.0
2006-09-19 09:45:00,36.86,36.92,36.85,36.92,8600.0,29.4331,29.481,29.4251,29.481,8600.0
2006-09-19 09:50:00,36.92,36.98,36.85,36.98,15200.0,29.481,29.5289,29.4251,29.5289,15200.0
2006-09-19 09:55:00,36.98,37.04,36.95,37.03,11000.0,29.5289,29.5768,29.5049,29.5688,11000.0
2006-09-19 10:00:00,37.03,37.1,37.02,37.1,21300.0,29.5688,29.6247,29.5608,29.6247,21300.0
2006-09-19 10:05:00,37.1,37.17,37.1,37.16,33600.0,29.6247,29.6806,29.6247,29.6726,33600.0
2006-09-19 10:10:00,37.15,37.15,37.13,37.15,8000.0,29.6646,29.6646,29.6487,29.6646,8000.0
2006-09-19 10:15:00,37.15,37.15,36.92,36.95,24800.0,29.6646,29.6646,29.481,29.5049,24800.0
2006-09-19 10:20:00,36.97,36.99,36.95,36.97,10600.0,29.5209,29.5369,29.5049,29.5209,10600.0
2006-09-19 10:25:00,36.99,37.04,36.97,37.01,10500.0,29.5369,29.5768,29.5209,29.5528,10500.0
2006-09-19 10:30:00,37.01,37.04,36.99,37.04,5600.0,29.5528,29.5768,29.5369,29.5768,5600.0
2006-09-19 10:35:00,37.04,37.11,37.04,37.1,2900.0,29.5768,29.6327,29.5768,29.6247,2900.0
2006-09-19 10:40:00,37.14,37.15,36.97,36.97,17500.0,29.6567,29.6646,29.5209,29.5209,17500.0
2006-09-19 10:45:00,36.94,37.01,36.94,37.01,3300.0,29.4969,29.5528,29.4969,29.5528,3300.0
2006-09-19 10:50:00,37.05,37.09,37.03,37.07,6900.0,29.5848,29.6167,29.5688,29.6008,6900.0
2006-09-19 10:55:00,37.07,37.14,37.07,37.1,10400.0,29.6008,29.6567,29.6008,29.6247,10400.0
2006-09-19 11:00:00,37.12,37.12,36.92,36.92,21500.0,29.6407,29.6407,29.481,29.481,21500.0
2006-09-19 11:05:00,36.92,36.92,36.75,36.77,37800.0,29.481,29.481,29.3452,29.3612,37800.0
2006-09-19 11:10:00,36.82,36.94,36.75,36.93,28900.0,29.4011,29.4969,29.3452,29.489,28900.0
2006-09-19 11:15:00,36.93,36.95,36.91,36.94,8000.0,29.489,29.5049,29.473,29.4969,8000.0
2006-09-19 11:20:00,36.96,36.96,36.89,36.89,9800.0,29.5129,29.5129,29.457,29.457,9800.0
2006-09-19 11:25:00,36.9,36.9,36.84,36.84,5000.0,29.465,29.465,29.4171,29.4171,5000.0
2006-09-19 11:30:00,36.8,36.81,36.75,36.77,10800.0,29.3852,29.3931,29.3452,29.3612,10800.0
2006-09-19 11:35:00,36.79,36.81,36.79,36.8,45300.0,29.3772,29.3931,29.3772,29.3852,45300.0
2006-09-19 11:40:00,36.8,36.81,36.77,36.77,14600.0,29.3852,29.3931,29.3612,29.3612,14600.0
2006-09-19 11:45:00,36.77,36.78,36.76,36.77,8100.0,29.3612,29.3692,29.3532,29.3612,8100.0
2006-09-19 11:50:00,36.78,36.8,36.78,36.8,8400.0,29.3692,29.3852,29.3692,29.3852,8400.0
2006-09-19 11:55:00,36.8,36.87,36.8,36.86,10300.0,29.3852,29.4411,29.3852,29.4331,10300.0
2006-09-19 12:00:00,36.86,36.94,36.86,36.94,14400.0,29.4331,29.4969,29.4331,29.4969,14400.0
2006-09-19 12:05:00,36.93,37.01,36.93,36.98,12600.0,29.489,29.5528,29.489,29.5289,12600.0
2006-09-19 12:10:00,36.97,36.98,36.94,36.95,12600.0,29.5209,29.5289,29.4969,29.5049,12600.0
2006-09-19 12:15:00,36.93,36.95,36.91,36.94,13500.0,29.489,29.5049,29.473,29.4969,13500.0
2006-09-19 12:20:00,36.94,36.95,36.92,36.93,9900.0,29.4969,29.5049,29.481,29.489,9900.0
2006-09-19 12:25:00,36.93,36.93,36.9,36.9,15100.0,29.489,29.489,29.465,29.465,15100.0
2006-09-19 12:30:00,36.9,36.92,36.84,36.87,27400.0,29.465,29.481,29.4171,29.4411,27400.0
2006-09-19 12:35:00,36.89,36.93,36.89,36.9,6400.0,29.457,29.489,29.457,29.465,6400.0
2006-09-19 12:40:00,36.91,36.94,36.9,36.94,16000.0,29.473,29.4969,29.465,29.4969,16000.0
2006-09-19 12:45:00,36.95,37.03,36.94,37.01,12800.0,29.5049,29.5688,29.4969,29.5528,12800.0
2006-09-19 12:50:00,37.01,37.03,36.98,36.98,18500.0,29.5528,29.5688,29.5289,29.5289,18500.0
2006-09-19 12:55:00,36.99,37.01,36.98,37.0,15900.0,29.5369,29.5528,29.5289,29.5449,15900.0
2006-09-19 13:00:00,37.0,37.02,36.96,36.99,9500.0,29.5449,29.5608,29.5129,29.5369,9500.0
2006-09-19 13:05:00,36.97,36.98,36.95,36.98,2000.0,29.5209,29.5289,29.5049,29.5289,2000.0
2006-09-19 13:10:00,36.96,36.96,36.92,36.96,9200.0,29.5129,29.5129,29.481,29.5129,9200.0
2006-09-19 13:15:00,36.97,36.99,36.95,36.99,3500.0,29.5209,29.5369,29.5049,29.5369,3500.0
2006-09-19 13:20:00,36.98,37.01,36.98,37.01,6900.0,29.5289,29.5528,29.5289,29.5528,6900.0
2006-09-19 13:25:00,37.0,37.01,37.0,37.01,3800.0,29.5449,29.5528,29.5449,29.5528,3800.0
2006-09-19 13:30:00,37.01,37.05,37.01,37.03,10700.0,29.5528,29.5848,29.5528,29.5688,10700.0
2006-09-19 13:35:00,37.04,37.05,36.94,36.95,7700.0,29.5768,29.5848,29.4969,29.5049,7700.0
2006-09-19 13:40:00,36.96,36.96,36.78,36.81,13500.0,29.5129,29.5129,29.3692,29.3931,13500.0
2006-09-19 13:45:00,36.8,36.88,36.8,36.88,3700.0,29.3852,29.449,29.3852,29.449,3700.0
2006-09-19 13:50:00,36.89,37.0,36.89,37.0,9400.0,29.457,29.5449,29.457,29.5449,9400.0
2006-09-19 13:55:00,37.0,37.03,36.97,37.0,8800.0,29.5449,29.5688,29.5209,29.5449,8800.0
2006-09-19 14:00:00,37.0,37.01,36.86,36.86,20600.0,29.5449,29.5528,29.4331,29.4331,20600.0
2006-09-19 14:05:00,36.87,36.94,36.87,36.94,6000.0,29.4411,29.4969,29.4411,29.4969,6000.0
2006-09-19 14:10:00,36.96,36.98,36.94,36.98,4100.0,29.5129,29.5289,29.4969,29.5289,4100.0
2006-09-19 14:15:00,36.96,37.05,36.96,37.05,53600.0,29.5129,29.5848,29.5129,29.5848,53600.0
2006-09-19 14:20:00,37.05,37.05,37.02,37.04,9800.0,29.5848,29.5848,29.5608,29.5768,9800.0
2006-09-19 14:25:00,37.03,37.04,37.0,37.0,8100.0,29.5688,29.5768,29.5449,29.5449,8100.0
2006-09-19 14:30:00,37.0,37.0,36.97,36.98,19300.0,29.5449,29.5449,29.5209,29.5289,19300.0
2006-09-19 14:35:00,36.97,36.97,36.9,36.9,8100.0,29.5209,29.5209,29.465,29.465,8100.0
2006-09-19 14:40:00,36.89,37.02,36.89,37.0,10400.0,29.457,29.5608,29.457,29.5449,10400.0
2006-09-19 14:45:00,37.02,37.05,36.96,36.96,27000.0,29.5608,29.5848,29.5129,29.5129,27000.0
2006-09-19 14:50:00,36.94,36.94,36.89,36.91,6100.0,29.4969,29.4969,29.457,29.473,6100.0
2006-09-19 14:55:00,36.91,36.94,36.89,36.91,4400.0,29.473,29.4969,29.457,29.473,4400.0
2006-09-19 15:00:00,36.93,36.94,36.9,36.9,11800.0,29.489,29.4969,29.465,29.465,11800.0
2006-09-19 15:05:00,36.88,36.96,36.88,36.96,6100.0,29.449,29.5129,29.449,29.5129,6100.0
2006-09-19 15:10:00,36.98,37.06,36.97,37.06,20200.0,29.5289,29.5928,29.5209,29.5928,20200.0
2006-09-19 15:15:00,37.07,37.12,37.07,37.08,20900.0,29.6008,29.6407,29.6008,29.6087,20900.0
2006-09-19 15:20:00,37.08,37.08,37.01,37.02,19900.0,29.6087,29.6087,29.5528,29.5608,19900.0
2006-09-19 15:25:00,37.02,37.12,37.02,37.11,47900.0,29.5608,29.6407,29.5608,29.6327,47900.0
2006-09-19 15:30:00,37.12,37.17,37.07,37.08,22200.0,29.6407,29.6806,29.6008,29.6087,22200.0
2006-09-19 15:35:00,37.05,37.06,37.04,37.06,12400.0,29.5848,29.5928,29.5768,29.5928,12400.0
2006-09-19 15:40:00,37.05,37.13,37.05,37.13,22400.0,29.5848,29.6487,29.5848,29.6487,22400.0
2006-09-19 15:45:00,37.14,37.14,37.02,37.02,16100.0,29.6567,29.6567,29.5608,29.5608,16100.0
2006-09-19 15:50:00,37.01,37.06,36.96,37.06,50500.0,29.5528,29.5928,29.5129,29.5928,50500.0
2006-09-19 15:55:00,37.06,37.13,37.05,37.09,32800.0,29.5928,29.6487,29.5848,29.6167,32800.0
2006-09-20 09:30:00,37.51,37.51,37.48,37.5,27500.0,29.9521,29.9521,29.9281,29.9441,27500.0
2006-09-20 09:35:00,37.51,37.52,37.48,37.51,14800.0,29.9521,29.9601,29.9281,29.9521,14800.0
2006-09-20 09:40:00,37.48,37.48,37.45,37.45,4300.0,29.9281,29.9281,29.9042,29.9042,4300.0
2006-09-20 09:45:00,37.47,37.49,37.44,37.47,4700.0,29.9202,29.9361,29.8962,29.9202,4700.0
2006-09-20 09:50:00,37.44,37.5,37.44,37.49,21500.0,29.8962,29.9441,29.8962,29.9361,21500.0
2006-09-20 09:55:00,37.49,37.63,37.49,37.6,46000.0,29.9361,30.0479,29.9361,30.024,46000.0
2006-09-20 10:00:00,37.63,37.63,37.48,37.53,6900.0,30.0479,30.0479,29.9281,29.9681,6900.0
2006-09-20 10:05:00,37.53,37.56,37.48,37.48,11500.0,29.9681,29.992,29.9281,29.9281,11500.0
2006-09-20 10:10:00,37.46,37.53,37.46,37.5,3500.0,29.9122,29.9681,29.9122,29.9441,3500.0
2006-09-20 10:15:00,37.5,37.58,37.5,37.57,3700.0,29.9441,30.008,29.9441,30.0,3700.0
2006-09-20 10:20:00,37.59,37.63,37.54,37.63,12800.0,30.016,30.0479,29.9761,30.0479,12800.0
2006-09-20 10:25:00,37.65,37.71,37.65,37.65,21100.0,30.0639,30.1118,30.0639,30.0639,21100.0
2006-09-20 10:30:00,37.65,37.73,37.61,37.73,39600.0,30.0639,30.1278,30.032,30.1278,39600.0
2006-09-20 10:35:00,37.73,37.74,37.69,37.69,11500.0,30.1278,30.1358,30.0958,30.0958,11500.0
2006-09-20 10:40:00,37.7,37.73,37.7,37.7,4000.0,30.1038,30.1278,30.1038,30.1038,4000.0
2006-09-20 10:45:00,37.71,37.78,37.7,37.78,70900.0,30.1118,30.1677,30.1038,30.1677,70900.0
2006-09-20 10:50:00,37.79,37.84,37.76,37.76,26500.0,30.1757,30.2156,30.1517,30.1517,26500.0
2006-09-20 10:55:00,37.76,37.86,37.75,37.85,47200.0,30.1517,30.2316,30.1437,30.2236,47200.0
2006-09-20 11:00:00,37.84,37.85,37.8,37.83,6600.0,30.2156,30.2236,30.1837,30.2076,6600.0
2006-09-20 11:05:00,37.83,37.9,37.81,37.82,14300.0,30.2076,30.2635,30.1917,30.1996,14300.0
2006-09-20 11:10:00,37.83,37.92,37.83,37.91,48200.0,30.2076,30.2795,30.2076,30.2715,48200.0
2006-09-20 11:15:00,37.9,37.9,37.88,37.89,3000.0,30.2635,30.2635,30.2475,30.2555,3000.0
2006-09-20 11:20:00,37.89,37.89,37.86,37.86,2200.0,30.2555,30.2555,30.2316,30.2316,2200.0
2006-09-20 11:25:00,37.86,37.86,37.72,37.72,16200.0,30.2316,30.2316,30.1198,30.1198,16200.0
2006-09-20 11:30:00,37.73,37.76,37.73,37.75,1500.0,30.1278,30.1517,30.1278,30.1437,1500.0
2006-09-20 11:35:00,37.77,37.77,37.73,37.74,2800.0,30.1597,30.1597,30.1278,30.1358,2800.0
2006-09-20 11:40:00,37.75,37.75,37.58,37.61,12400.0,30.1437,30.1437,30.008,30.032,12400.0
2006-09-20 11:45:00,37.62,37.78,37.62,37.78,17000.0,30.0399,30.1677,30.0399,30.1677,17000.0
2006-09-20 11:50:00,37.75,37.81,37.75,37.8,4500.0,30.1437,30.1917,30.1437,30.1837,4500.0
2006-09-20 11:55:00,37.81,37.81,37.76,37.76,4300.0,30.1917,30.1917,30.1517,30.1517,4300.0
2006-09-20 12:00:00,37.74,37.75,37.73,37.73,1800.0,30.1358,30.1437,30.1278,30.1278,1800.0
2006-09-20 12:05:00,37.73,37.73,37.56,37.56,11500.0,30.1278,30.1278,29.992,29.992,11500.0
2006-09-20 12:10:00,37.58,37.59,37.56,37.59,72600.0,30.008,30.016,29.992,30.016,72600.0
2006-09-20 12:15:00,37.59,37.59,37.57,37.58,1200.0,30.016,30.016,30.0,30.008,1200.0
2006-09-20 12:20:00,37.58,37.58,37.56,37.58,600.0,30.008,30.008,29.992,30.008,600.0
2006-09-20 12:25:00,37.58,37.58,37.56,37.58,1900.0,30.008,30.008,29.992,30.008,1900.0
2006-09-20 12:30:00,37.58,37.58,37.57,37.57,1200.0,30.008,30.008,30.0,30.0,1200.0
2006-09-20 12:35:00,37.57,37.58,37.57,37.58,2300.0,30.0,30.008,30.0,30.008,2300.0
2006-09-20 12:40:00,37.59,37.6,37.59,37.59,2500.0,30.016,30.024,30.016,30.016,2500.0
2006-09-20 12:45:00,37.6,37.6,37.56,37.57,6700.0,30.024,30.024,29.992,30.0,6700.0
2006-09-20 12:50:00,37.57,37.6,37.56,37.6,9700.0,30.0,30.024,29.992,30.024,9700.0
2006-09-20 12:55:00,37.6,37.6,37.57,37.58,2100.0,30.024,30.024,30.0,30.008,2100.0
2006-09-20 13:00:00,37.58,37.58,37.55,37.57,2800.0,30.008,30.008,29.984,30.0,2800.0
2006-09-20 13:05:00,37.57,37.57,37.53,37.53,5000.0,30.0,30.0,29.9681,29.9681,5000.0
2006-09-20 13:10:00,37.54,37.54,37.51,37.54,3100.0,29.9761,29.9761,29.9521,29.9761,3100.0
2006-09-20 13:15:00,37.55,37.56,37.55,37.55,65800.0,29.984,29.992,29.984,29.984,65800.0
2006-09-20 13:20:00,37.55,37.55,37.53,37.53,1000.0,29.984,29.984,29.9681,29.9681,1000.0
2006-09-20 13:25:00,37.54,37.54,37.48,37.48,3100.0,29.9761,29.9761,29.9281,29.9281,3100.0
2006-09-20 13:30:00,37.47,37.48,37.45,37.45,5500.0,29.9202,29.9281,29.9042,29.9042,5500.0
2006-09-20 13:35:00,37.47,37.48,37.45,37.45,9000.0,29.9202,29.9281,29.9042,29.9042,9000.0
2006-09-20 13:40:00,37.46,37.49,37.43,37.45,9600.0,29.9122,29.9361,29.8882,29.9042,9600.0
2006-09-20 13:45:00,37.43,37.44,37.34,37.36,26900.0,29.8882,29.8962,29.8164,29.8323,26900.0
2006-09-20 13:50:00,37.35,37.53,37.33,37.4,35300.0,29.8243,29.9681,29.8084,29.8643,35300.0
2006-09-20 13:55:00,37.4,37.4,37.33,37.34,12700.0,29.8643,29.8643,29.8084,29.8164,12700.0
2006-09-20 14:00:00,37.35,37.44,37.34,37.44,12600.0,29.8243,29.8962,29.8164,29.8962,12600.0
2006-09-20 14:05:00,37.44,37.44,37.3,37.32,15400.0,29.8962,29.8962,29.7844,29.8004,15400.0
2006-09-20 14:10:00,37.33,37.5,37.3,37.41,9300.0,29.8084,29.9441,29.7844,29.8722,9300.0
2006-09-20 14:15:00,37.41,37.46,37.39,37.4,5900.0,29.8722,29.9122,29.8563,29.8643,5900.0
2006-09-20 14:20:00,37.4,37.41,37.37,37.38,8800.0,29.8643,29.8722,29.8403,29.8483,8800.0
2006-09-20 14:25:00,37.35,37.39,37.14,37.19,27000.0,29.8243,29.8563,29.6567,29.6966,27000.0
2006-09-20 14:30:00,37.17,37.3,37.16,37.3,7400.0,29.6806,29.7844,29.6726,29.7844,7400.0
2006-09-20 14:35:00,37.31,37.33,37.22,37.28,4800.0,29.7924,29.8084,29.7205,29.7684,4800.0
2006-09-20 14:40:00,37.25,37.26,37.21,37.21,6100.0,29.7445,29.7525,29.7125,29.7125,6100.0
2006-09-20 14:45:00,37.19,37.19,37.03,37.09,13000.0,29.6966,29.6966,29.5688,29.6167,13000.0
2006-09-20 14:50:00,37.09,37.27,37.07,37.27,16400.0,29.6167,29.7605,29.6008,29.7605,16400.0
2006-09-20 14:55:00,37.25,37.32,37.22,37.22,3400.0,29.7445,29.8004,29.7205,29.7205,3400.0
2006-09-20 15:00:00,37.23,37.23,37.1,37.16,19100.0,29.7285,29.7285,29.6247,29.6726,19100.0
2006-09-20 15:05:00,37.11,37.29,37.1,37.27,20900.0,29.6327,29.7764,29.6247,29.7605,20900.0
2006-09-20 15:10:00,37.27,37.31,37.23,37.25,5000.0,29.7605,29.7924,29.7285,29.7445,5000.0
2006-09-20 15:15:00,37.26,37.31,37.26,37.29,4600.0,29.7525,29.7924,29.7525,29.7764,4600.0
2006-09-20 15:20:00,37.29,37.33,37.2,37.2,18600.0,29.7764,29.8084,29.7046,29.7046,18600.0
2006-09-20 15:25:00,37.21,37.32,37.21,37.3,13500.0,29.7125,29.8004,29.7125,29.7844,13500.0
2006-09-20 15:30:00,37.3,37.36,37.3,37.3,11500.0,29.7844,29.8323,29.7844,29.7844,11500.0
2006-09-20 15:35:00,37.3,37.31,37.22,37.25,13200.0,29.7844,29.7924,29.7205,29.7445,13200.0
2006-09-20 15:40:00,37.26,37.3,37.26,37.28,14200.0,29.7525,29.7844,29.7525,29.7684,14200.0
2006-09-20 15:45:00,37.29,37.3,37.27,37.3,17200.0,29.7764,29.7844,29.7605,29.7844,17200.0
2006-09-20 15:50:00,37.29,37.33,37.29,37.32,28200.0,29.7764,29.8084,29.7764,29.8004,28200.0
2006-09-20 15:55:00,37.32,37.38,37.15,37.16,93600.0,29.8004,29.8483,29.6646,29.6726,93600.0
2006-09-21 09:30:00,37.87,38.1,37.74,38.09,108000.0,30.2396,30.4232,30.1358,30.4152,108000.0
2006-09-21 09:35:00,38.11,38.47,38.09,38.43,155200.0,30.4312,30.7187,30.4152,30.6867,155200.0
2006-09-21 09:40:00,38.4,38.6,38.4,38.5,207400.0,30.6628,30.8225,30.6628,30.7426,207400.0
2006-09-21 09:45:00,38.48,38.53,38.32,38.43,107800.0,30.7267,30.7666,30.5989,30.6867,107800.0
2006-09-21 09:50:00,38.43,38.51,38.3,38.41,69300.0,30.6867,30.7506,30.5829,30.6708,69300.0
2006-09-21 09:55:00,38.41,38.46,38.34,38.4,64400.0,30.6708,30.7107,30.6149,30.6628,64400.0
2006-09-21 10:00:00,38.41,38.52,38.4,38.43,22400.0,30.6708,30.7586,30.6628,30.6867,22400.0
2006-09-21 10:05:00,38.42,38.43,38.09,38.14,50700.0,30.6787,30.6867,30.4152,30.4552,50700.0
2006-09-21 10:10:00,38.15,38.18,38.1,38.13,70100.0,30.4631,30.4871,30.4232,30.4472,70100.0
2006-09-21 10:15:00,38.15,38.2,38.06,38.13,70300.0,30.4631,30.5031,30.3913,30.4472,70300.0
2006-09-21 10:20:00,38.12,38.35,38.11,38.35,37300.0,30.4392,30.6228,30.4312,30.6228,37300.0
2006-09-21 10:25:00,38.36,38.55,38.34,38.5,38200.0,30.6308,30.7826,30.6149,30.7426,38200.0
2006-09-21 10:30:00,38.5,38.52,38.37,38.39,37900.0,30.7426,30.7586,30.6388,30.6548,37900.0
2006-09-21 10:35:00,38.4,38.71,38.4,38.71,101100.0,30.6628,30.9103,30.6628,30.9103,101100.0
2006-09-21 10:40:00,38.71,38.93,38.69,38.88,79500.0,30.9103,31.086,30.8943,31.0461,79500.0
2006-09-21 10:45:00,38.86,39.09,38.84,39.0,92600.0,31.0301,31.2137,31.0141,31.1419,92600.0
2006-09-21 10:50:00,39.0,39.06,38.98,39.03,50400.0,31.1419,31.1898,31.1259,31.1658,50400.0
2006-09-21 10:55:00,39.01,39.11,39.01,39.09,42100.0,31.1499,31.2297,31.1499,31.2137,42100.0
2006-09-21 11:00:00,39.09,39.09,38.97,39.03,50900.0,31.2137,31.2137,31.1179,31.1658,50900.0
2006-09-21 11:05:00,39.05,39.07,39.0,39.04,31700.0,31.1818,31.1978,31.1419,31.1738,31700.0
2006-09-21 11:10:00,39.05,39.22,39.03,39.21,49200.0,31.1818,31.3176,31.1658,31.3096,49200.0
2006-09-21 11:15:00,39.22,39.22,39.05,39.11,57600.0,31.3176,31.3176,31.1818,31.2297,57600.0
2006-09-21 11:20:00,39.1,39.12,39.08,39.1,48600.0,31.2217,31.2377,31.2058,31.2217,48600.0
2006-09-21 11:25:00,39.11,39.15,39.08,39.08,38600.0,31.2297,31.2617,31.2058,31.2058,38600.0
2006-09-21 11:30:00,39.09,39.13,39.08,39.08,26000.0,31.2137,31.2457,31.2058,31.2058,26000.0
2006-09-21 11:35:00,39.09,39.09,39.0,39.0,93500.0,31.2137,31.2137,31.1419,31.1419,93500.0
2006-09-21 11:40:00,39.0,39.11,38.98,39.06,56800.0,31.1419,31.2297,31.1259,31.1898,56800.0
2006-09-21 11:45:00,39.06,39.06,38.98,39.01,44400.0,31.1898,31.1898,31.1259,31.1499,44400.0
2006-09-21 11:50:00,39.0,39.11,38.98,39.1,66900.0,31.1419,31.2297,31.1259,31.2217,66900.0
2006-09-21 11:55:00,39.11,39.11,38.98,39.0,28900.0,31.2297,31.2297,31.1259,31.1419,28900.0
2006-09-21 12:00:00,39.0,39.0,38.75,38.8,54100.0,31.1419,31.1419,30.9423,30.9822,54100.0
2006-09-21 12:05:00,38.8,38.8,38.69,38.75,92100.0,30.9822,30.9822,30.8943,30.9423,92100.0
2006-09-21 12:10:00,38.75,38.75,38.71,38.72,7000.0,30.9423,30.9423,30.9103,30.9183,7000.0
2006-09-21 12:15:00,38.71,38.74,38.7,38.74,30000.0,30.9103,30.9343,30.9023,30.9343,30000.0
2006-09-21 12:20:00,38.73,38.74,38.68,38.69,30200.0,30.9263,30.9343,30.8864,30.8943,30200.0
2006-09-21 12:25:00,38.69,38.69,38.58,38.58,47600.0,30.8943,30.8943,30.8065,30.8065,47600.0
2006-09-21 12:30:00,38.59,38.59,38.58,38.59,5100.0,30.8145,30.8145,30.8065,30.8145,5100.0
2006-09-21 12:35:00,38.59,38.59,38.56,38.56,6900.0,30.8145,30.8145,30.7905,30.7905,6900.0
2006-09-21 12:40:00,38.56,38.58,38.51,38.56,97600.0,30.7905,30.8065,30.7506,30.7905,97600.0
2006-09-21 12:45:00,38.56,38.56,38.53,38.55,5800.0,30.7905,30.7905,30.7666,30.7826,5800.0
2006-09-21 12:50:00,38.55,38.58,38.47,38.48,14300.0,30.7826,30.8065,30.7187,30.7267,14300.0
2006-09-21 12:55:00,38.48,38.48,38.36,38.45,14700.0,30.7267,30.7267,30.6308,30.7027,14700.0
2006-09-21 13:00:00,38.42,38.45,38.29,38.33,35900.0,30.6787,30.7027,30.5749,30.6069,35900.0
2006-09-21 13:05:00,38.33,38.34,38.3,38.3,15200.0,30.6069,30.6149,30.5829,30.5829,15200.0
2006-09-21 13:10:00,38.33,38.33,38.3,38.33,24800.0,30.6069,30.6069,30.5829,30.6069,24800.0
2006-09-21 13:15:00,38.35,38.39,38.3,38.39,17800.0,30.6228,30.6548,30.5829,30.6548,17800.0
2006-09-21 13:20:00,38.39,38.42,38.36,38.37,47100.0,30.6548,30.6787,30.6308,30.6388,47100.0
2006-09-21 13:25:00,38.37,38.38,38.27,38.3,19100.0,30.6388,30.6468,30.559,30.5829,19100.0
2006-09-21 13:30:00,38.3,38.36,38.28,38.34,8600.0,30.5829,30.6308,30.567,30.6149,8600.0
2006-09-21 13:35:00,38.33,38.43,38.31,38.42,13200.0,30.6069,30.6867,30.5909,30.6787,13200.0
2006-09-21 13:40:00,38.42,38.46,38.42,38.46,7600.0,30.6787,30.7107,30.6787,30.7107,7600.0
2006-09-21 13:45:00,38.46,38.46,38.43,38.44,5000.0,30.7107,30.7107,30.6867,30.6947,5000.0
2006-09-21 13:50:00,38.45,38.48,38.44,38.46,5800.0,30.7027,30.7267,30.6947,30.7107,5800.0
2006-09-21 13:55:00,38.47,38.51,38.45,38.46,8200.0,30.7187,30.7506,30.7027,30.7107,8200.0
2006-09-21 14:00:00,38.46,38.46,38.34,38.37,18000.0,30.7107,30.7107,30.6149,30.6388,18000.0
2006-09-21 14:05:00,38.37,38.37,38.34,38.35,14000.0,30.6388,30.6388,30.6149,30.6228,14000.0
2006-09-21 14:10:00,38.35,38.4,38.34,38.39,20800.0,30.6228,30.6628,30.6149,30.6548,20800.0
2006-09-21 14:15:00,38.39,38.41,38.2,38.23,28200.0,30.6548,30.6708,30.5031,30.527,28200.0
2006-09-21 14:20:00,38.23,38.39,38.21,38.39,27500.0,30.527,30.6548,30.5111,30.6548,27500.0
2006-09-21 14:25:00,38.4,38.41,38.23,38.25,15400.0,30.6628,30.6708,30.527,30.543,15400.0
2006-09-21 14:30:00,38.26,38.3,38.23,38.3,13200.0,30.551,30.5829,30.527,30.5829,13200.0
2006-09-21 14:35:00,38.3,38.32,38.29,38.31,45000.0,30.5829,30.5989,30.5749,30.5909,45000.0
2006-09-21 14:40:00,38.32,38.32,38.26,38.28,19400.0,30.5989,30.5989,30.551,30.567,19400.0
2006-09-21 14:45:00,38.28,38.34,38.22,38.22,13400.0,30.567,30.6149,30.519,30.519,13400.0
2006-09-21 14:50:00,38.23,38.25,38.22,38.24,32500.0,30.527,30.543,30.519,30.535,32500.0
2006-09-21 14:55:00,38.24,38.25,38.23,38.25,12200.0,30.535,30.543,30.527,30.543,12200.0
2006-09-21 15:00:00,38.25,38.28,38.25,38.28,9200.0,30.543,30.567,30.543,30.567,9200.0
2006-09-21 15:05:00,38.28,38.35,38.25,38.35,53200.0,30.567,30.6228,30.543,30.6228,53200.0
2006-09-21 15:10:00,38.36,38.37,38.25,38.34,66900.0,30.6308,30.6388,30.543,30.6149,66900.0
2006-09-21 15:15:00,38.34,38.34,38.27,38.28,12000.0,30.6149,30.6149,30.559,30.567,12000.0
2006-09-21 15:20:00,38.28,38.3,38.27,38.28,11400.0,30.567,30.5829,30.559,30.567,11400.0
2006-09-21 15:25:00,38.28,38.37,38.28,38.35,28200.0,30.567,30.6388,30.567,30.6228,28200.0
2006-09-21 15:30:00,38.35,38.36,38.31,38.35,27600.0,30.6228,30.6308,30.5909,30.6228,27600.0
2006-09-21 15:35:00,38.35,38.39,38.34,38.37,49700.0,30.6228,30.6548,30.6149,30.6388,49700.0
2006-09-21 15:40:00,38.37,38.41,38.36,38.37,21400.0,30.6388,30.6708,30.6308,30.6388,21400.0
2006-09-21 15:45:00,38.38,38.47,38.36,38.47,23500.0,30.6468,30.7187,30.6308,30.7187,23500.0
2006-09-21 15:50:00,38.48,38.48,38.41,38.45,22700.0,30.7267,30.7267,30.6708,30.7027,22700.0
2006-09-21 15:55:00,38.44,38.53,38.44,38.48,84000.0,30.6947,30.7666,30.6947,30.7267,84000.0
2006-09-22 09:30:00,37.96,38.13,37.96,38.13,95500.0,30.3114,30.4472,30.3114,30.4472,95500.0
2006-09-22 09:35:00,38.1,38.16,38.06,38.15,64600.0,30.4232,30.4711,30.3913,30.4631,64600.0
2006-09-22 09:40:00,38.15,38.24,38.11,38.22,28500.0,30.4631,30.535,30.4312,30.519,28500.0
2006-09-22 09:45:00,38.23,38.33,38.16,38.33,94300.0,30.527,30.6069,30.4711,30.6069,94300.0
2006-09-22 09:50:00,38.33,38.33,38.26,38.29,16400.0,30.6069,30.6069,30.551,30.5749,16400.0
2006-09-22 09:55:00,38.28,38.32,38.24,38.25,56300.0,30.567,30.5989,30.535,30.543,56300.0
2006-09-22 10:00:00,38.26,38.33,38.19,38.33,80400.0,30.551,30.6069,30.4951,30.6069,80400.0
2006-09-22 10:05:00,38.32,38.33,38.27,38.31,112800.0,30.5989,30.6069,30.559,30.5909,112800.0
2006-09-22 10:10:00,38.31,38.31,38.24,38.25,21600.0,30.5909,30.5909,30.535,30.543,21600.0
2006-09-22 10:15:00,38.2,38.21,38.16,38.2,20900.0,30.5031,30.5111,30.4711,30.5031,20900.0
2006-09-22 10:20:00,38.18,38.29,38.18,38.25,45300.0,30.4871,30.5749,30.4871,30.543,45300.0
2006-09-22 10:25:00,38.27,38.27,38.2,38.2,9100.0,30.559,30.559,30.5031,30.5031,9100.0
2006-09-22 10:30:00,38.22,38.23,38.18,38.22,34600.0,30.519,30.527,30.4871,30.519,34600.0
2006-09-22 10:35:00,38.23,38.26,38.21,38.22,16200.0,30.527,30.551,30.5111,30.519,16200.0
2006-09-22 10:40:00,38.24,38.3,38.23,38.27,21300.0,30.535,30.5829,30.527,30.559,21300.0
2006-09-22 10:45:00,38.27,38.37,38.27,38.33,7100.0,30.559,30.6388,30.559,30.6069,7100.0
2006-09-22 10:50:00,38.33,38.35,38.28,38.33,8600.0,30.6069,30.6228,30.567,30.6069,8600.0
2006-09-22 10:55:00,38.35,38.38,38.34,38.36,4500.0,30.6228,30.6468,30.6149,30.6308,4500.0
2006-09-22 11:00:00,38.36,38.36,38.23,38.27,16200.0,30.6308,30.6308,30.527,30.559,16200.0
2006-09-22 11:05:00,38.23,38.32,38.23,38.24,10500.0,30.527,30.5989,30.527,30.535,10500.0
2006-09-22 11:10:00,38.25,38.31,38.25,38.29,7000.0,30.543,30.5909,30.543,30.5749,7000.0
2006-09-22 11:15:00,38.29,38.31,38.26,38.28,5100.0,30.5749,30.5909,30.551,30.567,5100.0
2006-09-22 11:20:00,38.28,38.29,38.26,38.29,6000.0,30.567,30.5749,30.551,30.5749,6000.0
2006-09-22 11:25:00,38.3,38.32,38.29,38.3,11100.0,30.5829,30.5989,30.5749,30.5829,11100.0
2006-09-22 11:30:00,38.31,38.31,38.29,38.29,3500.0,30.5909,30.5909,30.5749,30.5749,3500.0
2006-09-22 11:35:00,38.26,38.31,38.23,38.25,20600.0,30.551,30.5909,30.527,30.543,20600.0
2006-09-22 11:40:00,38.25,38.3,38.24,38.3,17400.0,30.543,30.5829,30.535,30.5829,17400.0
2006-09-22 11:45:00,38.35,38.35,38.31,38.32,41700.0,30.6228,30.6228,30.5909,30.5989,41700.0
2006-09-22 11:50:00,38.32,38.34,38.31,38.32,9300.0,30.5989,30.6149,30.5909,30.5989,9300.0
2006-09-22 11:55:00,38.32,38.35,38.32,38.35,8100.0,30.5989,30.6228,30.5989,30.6228,8100.0
2006-09-22 12:00:00,38.34,38.39,38.31,38.38,14500.0,30.6149,30.6548,30.5909,30.6468,14500.0
2006-09-22 12:05:00,38.37,38.38,38.31,38.35,24000.0,30.6388,30.6468,30.5909,30.6228,24000.0
2006-09-22 12:10:00,38.34,38.38,38.34,38.38,10100.0,30.6149,30.6468,30.6149,30.6468,10100.0
2006-09-22 12:15:00,38.37,38.38,38.36,38.36,6000.0,30.6388,30.6468,30.6308,30.6308,6000.0
2006-09-22 12:20:00,38.37,38.37,38.34,38.34,4600.0,30.6388,30.6388,30.6149,30.6149,4600.0
2006-09-22 12:25:00,38.33,38.35,38.33,38.35,8200.0,30.6069,30.6228,30.6069,30.6228,8200.0
2006-09-22 12:30:00,38.35,38.35,38.34,38.35,6000.0,30.6228,30.6228,30.6149,30.6228,6000.0
2006-09-22 12:35:00,38.35,38.35,38.34,38.34,2600.0,30.6228,30.6228,30.6149,30.6149,2600.0
2006-09-22 12:40:00,38.35,38.4,38.34,38.39,8700.0,30.6228,30.6628,30.6149,30.6548,8700.0
2006-09-22 12:45:00,38.39,38.43,38.39,38.4,4800.0,30.6548,30.6867,30.6548,30.6628,4800.0
2006-09-22 12:50:00,38.39,38.42,38.38,38.42,9000.0,30.6548,30.6787,30.6468,30.6787,9000.0
2006-09-22 12:55:00,38.42,38.42,38.37,38.39,2600.0,30.6787,30.6787,30.6388,30.6548,2600.0
2006-09-22 13:00:00,38.39,38.39,38.36,38.36,2800.0,30.6548,30.6548,30.6308,30.6308,2800.0
2006-09-22 13:05:00,38.38,38.38,38.34,38.34,1200.0,30.6468,30.6468,30.6149,30.6149,1200.0
2006-09-22 13:10:00,38.34,38.34,38.26,38.26,8600.0,30.6149,30.6149,30.551,30.551,8600.0
2006-09-22 13:15:00,38.26,38.32,38.24,38.31,8000.0,30.551,30.5989,30.535,30.5909,8000.0
2006-09-22 13:20:00,38.31,38.37,38.3,38.35,9100.0,30.5909,30.6388,30.5829,30.6228,9100.0
2006-09-22 13:25:00,38.33,38.37,38.33,38.37,6600.0,30.6069,30.6388,30.6069,30.6388,6600.0
2006-09-22 13:30:00,38.41,38.43,38.39,38.39,4500.0,30.6708,30.6867,30.6548,30.6548,4500.0
2006-09-22 13:35:00,38.4,38.4,38.37,38.37,10400.0,30.6628,30.6628,30.6388,30.6388,10400.0
2006-09-22 13:40:00,38.36,38.37,38.33,38.34,11100.0,30.6308,30.6388,30.6069,30.6149,11100.0
2006-09-22 13:45:00,38.34,38.35,38.31,38.31,13600.0,30.6149,30.6228,30.5909,30.5909,13600.0
2006-09-22 13:50:00,38.32,38.32,38.31,38.32,4100.0,30.5989,30.5989,30.5909,30.5989,4100.0
2006-09-22 13:55:00,38.31,38.32,38.31,38.32,6900.0,30.5909,30.5989,30.5909,30.5989,6900.0
2006-09-22 14:00:00,38.32,38.33,38.32,38.33,4400.0,30.5989,30.6069,30.5989,30.6069,4400.0
2006-09-22 14:05:00,38.33,38.34,38.31,38.31,6700.0,30.6069,30.6149,30.5909,30.5909,6700.0
2006-09-22 14:10:00,38.3,38.3,38.21,38.22,18900.0,30.5829,30.5829,30.5111,30.519,18900.0
2006-09-22 14:15:00,38.27,38.3,38.27,38.28,4300.0,30.559,30.5829,30.559,30.567,4300.0
2006-09-22 14:20:00,38.29,38.29,38.27,38.29,9200.0,30.5749,30.5749,30.559,30.5749,9200.0
2006-09-22 14:25:00,38.3,38.32,38.3,38.31,3700.0,30.5829,30.5989,30.5829,30.5909,3700.0
2006-09-22 14:30:00,38.31,38.32,38.3,38.31,9800.0,30.5909,30.5989,30.5829,30.5909,9800.0
2006-09-22 14:35:00,38.32,38.32,38.27,38.28,15500.0,30.5989,30.5989,30.559,30.567,15500.0
2006-09-22 14:40:00,38.29,38.34,38.27,38.33,18300.0,30.5749,30.6149,30.559,30.6069,18300.0
2006-09-22 14:45:00,38.35,38.4,38.35,38.4,4600.0,30.6228,30.6628,30.6228,30.6628,4600.0
2006-09-22 14:50:00,38.4,38.44,38.4,38.41,7600.0,30.6628,30.6947,30.6628,30.6708,7600.0
2006-09-22 14:55:00,38.4,38.42,38.4,38.41,10000.0,30.6628,30.6787,30.6628,30.6708,10000.0
2006-09-22 15:00:00,38.41,38.41,38.38,38.38,8100.0,30.6708,30.6708,30.6468,30.6468,8100.0
2006-09-22 15:05:00,38.38,38.41,38.38,38.41,22700.0,30.6468,30.6708,30.6468,30.6708,22700.0
2006-09-22 15:10:00,38.4,38.49,38.39,38.48,24500.0,30.6628,30.7346,30.6548,30.7267,24500.0
2006-09-22 15:15:00,38.48,38.57,38.48,38.57,33400.0,30.7267,30.7985,30.7267,30.7985,33400.0
2006-09-22 15:20:00,38.58,38.59,38.56,38.57,15500.0,30.8065,30.8145,30.7905,30.7985,15500.0
2006-09-22 15:25:00,38.58,38.63,38.57,38.62,20800.0,30.8065,30.8464,30.7985,30.8384,20800.0
2006-09-22 15:30:00,38.6,38.64,38.6,38.63,13800.0,30.8225,30.8544,30.8225,30.8464,13800.0
2006-09-22 15:35:00,38.63,38.63,38.62,38.63,9000.0,30.8464,30.8464,30.8384,30.8464,9000.0
2006-09-22 15:40:00,38.63,38.63,38.54,38.54,21200.0,30.8464,30.8464,30.7746,30.7746,21200.0
2006-09-22 15:45:00,38.56,38.57,38.55,38.57,13200.0,30.7905,30.7985,30.7826,30.7985,13200.0
2006-09-22 15:50:00,38.57,38.57,38.54,38.55,13700.0,30.7985,30.7985,30.7746,30.7826,13700.0
2006-09-22 15:55:00,38.53,38.54,38.47,38.5,35600.0,30.7666,30.7746,30.7187,30.7426,35600.0
2006-09-25 09:30:00,38.52,38.8,38.52,38.78,84200.0,30.7586,30.9822,30.7586,30.9662,84200.0
2006-09-25 09:35:00,38.79,38.85,38.77,38.8,24000.0,30.9742,31.0221,30.9582,30.9822,24000.0
2006-09-25 09:40:00,38.81,38.82,38.73,38.75,17400.0,30.9902,30.9981,30.9263,30.9423,17400.0
2006-09-25 09:45:00,38.77,38.81,38.66,38.67,55000.0,30.9582,30.9902,30.8704,30.8784,55000.0
2006-09-25 09:50:00,38.66,38.67,38.44,38.47,14100.0,30.8704,30.8784,30.6947,30.7187,14100.0
2006-09-25 09:55:00,38.46,38.47,38.37,38.38,11000.0,30.7107,30.7187,30.6388,30.6468,11000.0
2006-09-25 10:00:00,38.38,38.4,38.13,38.15,26900.0,30.6468,30.6628,30.4472,30.4631,26900.0
2006-09-25 10:05:00,38.15,38.2,38.12,38.17,33900.0,30.4631,30.5031,30.4392,30.4791,33900.0
2006-09-25 10:10:00,38.18,38.18,38.08,38.1,18000.0,30.4871,30.4871,30.4073,30.4232,18000.0
2006-09-25 10:15:00,38.1,38.1,38.03,38.08,24700.0,30.4232,30.4232,30.3673,30.4073,24700.0
2006-09-25 10:20:00,38.07,38.08,38.02,38.06,12000.0,30.3993,30.4073,30.3593,30.3913,12000.0
2006-09-25 10:25:00,38.08,38.13,38.08,38.08,9800.0,30.4073,30.4472,30.4073,30.4073,9800.0
2006-09-25 10:30:00,38.06,38.06,37.76,37.79,49600.0,30.3913,30.3913,30.1517,30.1757,49600.0
2006-09-25 10:35:00,37.77,37.77,37.59,37.63,50900.0,30.1597,30.1597,30.016,30.0479,50900.0
2006-09-25 10:40:00,37.63,37.63,37.51,37.52,21200.0,30.0479,30.0479,29.9521,29.9601,21200.0
2006-09-25 10:45:00,37.53,37.65,37.52,37.6,25700.0,29.9681,30.0639,29.9601,30.024,25700.0
2006-09-25 10:50:00,37.6,37.72,37.6,37.72,18400.0,30.024,30.1198,30.024,30.1198,18400.0
2006-09-25 10:55:00,37.72,37.8,37.68,37.77,15800.0,30.1198,30.1837,30.0878,30.1597,15800.0
2006-09-25 11:00:00,37.77,37.82,37.76,37.78,22800.0,30.1597,30.1996,30.1517,30.1677,22800.0
2006-09-25 11:05:00,37.78,37.91,37.78,37.9,25900.0,30.1677,30.2715,30.1677,30.2635,25900.0
2006-09-25 11:10:00,37.91,38.03,37.91,37.97,21300.0,30.2715,30.3673,30.2715,30.3194,21300.0
2006-09-25 11:15:00,37.98,37.99,37.97,37.97,4000.0,30.3274,30.3354,30.3194,30.3194,4000.0
2006-09-25 11:20:00,37.98,38.02,37.98,37.98,6800.0,30.3274,30.3593,30.3274,30.3274,6800.0
2006-09-25 11:25:00,38.0,38.03,37.99,38.01,4500.0,30.3434,30.3673,30.3354,30.3514,4500.0
2006-09-25 11:30:00,38.02,38.02,37.9,37.91,13600.0,30.3593,30.3593,30.2635,30.2715,13600.0
2006-09-25 11:35:00,37.91,37.92,37.85,37.86,4800.0,30.2715,30.2795,30.2236,30.2316,4800.0
2006-09-25 11:40:00,37.84,37.84,37.77,37.8,10800.0,30.2156,30.2156,30.1597,30.1837,10800.0
2006-09-25 11:45:00,37.8,37.8,37.74,37.78,6800.0,30.1837,30.1837,30.1358,30.1677,6800.0
2006-09-25 11:50:00,37.78,37.82,37.72,37.77,13200.0,30.1677,30.1996,30.1198,30.1597,13200.0
2006-09-25 11:55:00,37.77,37.77,37.75,37.76,2700.0,30.1597,30.1597,30.1437,30.1517,2700.0
2006-09-25 12:00:00,37.76,37.88,37.75,37.88,17100.0,30.1517,30.2475,30.1437,30.2475,17100.0
2006-09-25 12:05:00,37.88,38.01,37.88,37.98,13600.0,30.2475,30.3514,30.2475,30.3274,13600.0
2006-09-25 12:10:00,38.0,38.0,37.97,37.97,2800.0,30.3434,30.3434,30.3194,30.3194,2800.0
2006-09-25 12:15:00,37.98,37.98,37.93,37.94,3100.0,30.3274,30.3274,30.2875,30.2955,3100.0
2006-09-25 12:20:00,37.94,37.97,37.94,37.97,6700.0,30.2955,30.3194,30.2955,30.3194,6700.0
2006-09-25 12:25:00,37.99,38.1,37.99,38.1,14400.0,30.3354,30.4232,30.3354,30.4232,14400.0
2006-09-25 12:30:00,38.13,38.13,38.09,38.1,3800.0,30.4472,30.4472,30.4152,30.4232,3800.0
2006-09-25 12:35:00,38.11,38.14,38.11,38.11,5700.0,30.4312,30.4552,30.4312,30.4312,5700.0
2006-09-25 12:40:00,38.13,38.16,38.11,38.15,10600.0,30.4472,30.4711,30.4312,30.4631,10600.0
2006-09-25 12:45:00,38.16,38.21,38.15,38.2,107500.0,30.4711,30.5111,30.4631,30.5031,107500.0
2006-09-25 12:50:00,38.21,38.34,38.21,38.33,12700.0,30.5111,30.6149,30.5111,30.6069,12700.0
2006-09-25 12:55:00,38.33,38.43,38.33,38.42,14000.0,30.6069,30.6867,30.6069,30.6787,14000.0
2006-09-25 13:00:00,38.43,38.43,38.37,38.39,12500.0,30.6867,30.6867,30.6388,30.6548,12500.0
2006-09-25 13:05:00,38.38,38.4,38.38,38.39,8100.0,30.6468,30.6628,30.6468,30.6548,8100.0
2006-09-25 13:10:00,38.39,38.4,38.38,38.38,5000.0,30.6548,30.6628,30.6468,30.6468,5000.0
2006-09-25 13:15:00,38.38,38.41,38.35,38.38,19900.0,30.6468,30.6708,30.6228,30.6468,19900.0
2006-09-25 13:20:00,38.38,38.41,38.38,38.41,15900.0,30.6468,30.6708,30.6468,30.6708,15900.0
2006-09-25 13:25:00,38.42,38.42,38.4,38.41,13200.0,30.6787,30.6787,30.6628,30.6708,13200.0
2006-09-25 13:30:00,38.42,38.45,38.41,38.45,25900.0,30.6787,30.7027,30.6708,30.7027,25900.0
2006-09-25 13:35:00,38.45,38.45,38.42,38.42,7400.0,30.7027,30.7027,30.6787,30.6787,7400.0
2006-09-25 13:40:00,38.42,38.43,38.4,38.4,5400.0,30.6787,30.6867,30.6628,30.6628,5400.0
2006-09-25 13:45:00,38.4,38.41,38.4,38.4,5400.0,30.6628,30.6708,30.6628,30.6628,5400.0
2006-09-25 13:50:00,38.4,38.42,38.4,38.41,13100.0,30.6628,30.6787,30.6628,30.6708,13100.0
2006-09-25 13:55:00,38.42,38.44,38.41,38.43,7600.0,30.6787,30.6947,30.6708,30.6867,7600.0
2006-09-25 14:00:00,38.42,38.44,38.42,38.43,4000.0,30.6787,30.6947,30.6787,30.6867,4000.0
2006-09-25 14:05:00,38.43,38.45,38.4,38.41,20900.0,30.6867,30.7027,30.6628,30.6708,20900.0
2006-09-25 14:10:00,38.4,38.42,38.4,38.42,6800.0,30.6628,30.6787,30.6628,30.6787,6800.0
2006-09-25 14:15:00,38.4,38.47,38.4,38.47,20100.0,30.6628,30.7187,30.6628,30.7187,20100.0
2006-09-25 14:20:00,38.47,38.47,38.44,38.47,52200.0,30.7187,30.7187,30.6947,30.7187,52200.0
2006-09-25 14:25:00,38.48,38.56,38.48,38.55,29800.0,30.7267,30.7905,30.7267,30.7826,29800.0
2006-09-25 14:30:00,38.55,38.64,38.55,38.64,18800.0,30.7826,30.8544,30.7826,30.8544,18800.0
2006-09-25 14:35:00,38.65,38.69,38.65,38.69,11400.0,30.8624,30.8943,30.8624,30.8943,11400.0
2006-09-25 14:40:00,38.69,38.73,38.69,38.73,9500.0,30.8943,30.9263,30.8943,30.9263,9500.0
2006-09-25 14:45:00,38.74,38.74,38.72,38.73,7300.0,30.9343,30.9343,30.9183,30.9263,7300.0
2006-09-25 14:50:00,38.73,38.83,38.72,38.83,58100.0,30.9263,31.0061,30.9183,31.0061,58100.0
2006-09-25 14:55:00,38.83,38.84,38.65,38.69,23400.0,31.0061,31.0141,30.8624,30.8943,23400.0
2006-09-25 15:00:00,38.7,38.79,38.7,38.79,10600.0,30.9023,30.9742,30.9023,30.9742,10600.0
2006-09-25 15:05:00,38.79,38.8,38.69,38.7,16300.0,30.9742,30.9822,30.8943,30.9023,16300.0
2006-09-25 15:10:00,38.68,38.9,38.68,38.88,35100.0,30.8864,31.062,30.8864,31.0461,35100.0
2006-09-25 15:15:00,38.88,38.9,38.83,38.84,10400.0,31.0461,31.062,31.0061,31.0141,10400.0
2006-09-25 15:20:00,38.84,38.88,38.84,38.87,6600.0,31.0141,31.0461,31.0141,31.0381,6600.0
2006-09-25 15:25:00,38.86,38.93,38.85,38.93,24000.0,31.0301,31.086,31.0221,31.086,24000.0
2006-09-25 15:30:00,38.93,38.95,38.91,38.95,31700.0,31.086,31.102,31.07,31.102,31700.0
2006-09-25 15:35:00,38.95,38.96,38.93,38.95,22300.0,31.102,31.1099,31.086,31.102,22300.0
2006-09-25 15:40:00,38.94,38.97,38.9,38.92,55700.0,31.094,31.1179,31.062,31.078,55700.0
2006-09-25 15:45:00,38.92,39.01,38.91,39.0,81800.0,31.078,31.1499,31.07,31.1419,81800.0
2006-09-25 15:50:00,39.0,39.01,38.9,38.91,32700.0,31.1419,31.1499,31.062,31.07,32700.0
2006-09-25 15:55:00,38.91,38.98,38.9,38.98,37200.0,31.07,31.1259,31.062,31.1259,37200.0
2006-09-26 09:30:00,38.75,38.8,38.69,38.7,74600.0,30.9423,30.9822,30.8943,30.9023,74600.0
2006-09-26 09:35:00,38.71,38.81,38.67,38.72,23700.0,30.9103,30.9902,30.8784,30.9183,23700.0
2006-09-26 09:40:00,38.73,38.75,38.7,38.73,9700.0,30.9263,30.9423,30.9023,30.9263,9700.0
2006-09-26 09:45:00,38.73,38.73,38.68,38.69,6700.0,30.9263,30.9263,30.8864,30.8943,6700.0
2006-09-26 09:50:00,38.68,38.7,38.6,38.63,12800.0,30.8864,30.9023,30.8225,30.8464,12800.0
2006-09-26 09:55:00,38.6,38.65,38.54,38.65,24100.0,30.8225,30.8624,30.7746,30.8624,24100.0
2006-09-26 10:00:00,38.68,38.7,38.6,38.6,12200.0,30.8864,30.9023,30.8225,30.8225,12200.0
2006-09-26 10:05:00,38.6,38.69,38.59,38.67,20100.0,30.8225,30.8943,30.8145,30.8784,20100.0
2006-09-26 10:10:00,38.67,38.82,38.55,38.75,33500.0,30.8784,30.9981,30.7826,30.9423,33500.0
2006-09-26 10:15:00,38.74,38.95,38.72,38.93,13200.0,30.9343,31.102,30.9183,31.086,13200.0
2006-09-26 10:20:00,38.93,38.98,38.73,38.8,17600.0,31.086,31.1259,30.9263,30.9822,17600.0
2006-09-26 10:25:00,38.8,38.85,38.71,38.76,8400.0,30.9822,31.0221,30.9103,30.9502,8400.0
2006-09-26 10:30:00,38.75,38.75,38.69,38.71,3100.0,30.9423,30.9423,30.8943,30.9103,3100.0
2006-09-26 10:35:00,38.71,38.86,38.63,38.71,40700.0,30.9103,31.0301,30.8464,30.9103,40700.0
2006-09-26 10:40:00,38.68,38.68,38.63,38.67,5800.0,30.8864,30.8864,30.8464,30.8784,5800.0
2006-09-26 10:45:00,38.67,38.69,38.65,38.66,38800.0,30.8784,30.8943,30.8624,30.8704,38800.0
2006-09-26 10:50:00,38.61,38.64,38.56,38.64,8000.0,30.8305,30.8544,30.7905,30.8544,8000.0
2006-09-26 10:55:00,38.62,38.65,38.62,38.63,2700.0,30.8384,30.8624,30.8384,30.8464,2700.0
2006-09-26 11:00:00,38.61,38.62,38.57,38.6,4200.0,30.8305,30.8384,30.7985,30.8225,4200.0
2006-09-26 11:05:00,38.6,38.63,38.59,38.6,3400.0,30.8225,30.8464,30.8145,30.8225,3400.0
2006-09-26 11:10:00,38.6,38.6,38.6,38.6,100.0,30.8225,30.8225,30.8225,30.8225,100.0
2006-09-26 11:15:00,38.61,38.64,38.6,38.62,2400.0,30.8305,30.8544,30.8225,30.8384,2400.0
2006-09-26 11:20:00,38.61,38.62,38.59,38.59,158800.0,30.8305,30.8384,30.8145,30.8145,158800.0
2006-09-26 11:25:00,38.6,38.62,38.56,38.57,2300.0,30.8225,30.8384,30.7905,30.7985,2300.0
2006-09-26 11:30:00,38.55,38.58,38.55,38.56,11300.0,30.7826,30.8065,30.7826,30.7905,11300.0
2006-09-26 11:35:00,38.57,38.59,38.55,38.55,3100.0,30.7985,30.8145,30.7826,30.7826,3100.0
2006-09-26 11:40:00,38.56,38.58,38.54,38.54,6600.0,30.7905,30.8065,30.7746,30.7746,6600.0
2006-09-26 11:45:00,38.5,38.5,38.45,38.45,5800.0,30.7426,30.7426,30.7027,30.7027,5800.0
2006-09-26 11:50:00,38.46,38.49,38.44,38.45,5600.0,30.7107,30.7346,30.6947,30.7027,5600.0
2006-09-26 11:55:00,38.46,38.48,38.45,38.46,8000.0,30.7107,30.7267,30.7027,30.7107,8000.0
2006-09-26 12:00:00,38.45,38.46,38.41,38.44,7800.0,30.7027,30.7107,30.6708,30.6947,7800.0
2006-09-26 12:05:00,38.43,38.45,38.38,38.39,6600.0,30.6867,30.7027,30.6468,30.6548,6600.0
2006-09-26 12:10:00,38.38,38.38,38.34,38.37,1600.0,30.6468,30.6468,30.6149,30.6388,1600.0
2006-09-26 12:15:00,38.36,38.37,38.35,38.37,3400.0,30.6308,30.6388,30.6228,30.6388,3400.0
2006-09-26 12:20:00,38.37,38.38,38.32,38.34,5800.0,30.6388,30.6468,30.5989,30.6149,5800.0
2006-09-26 12:25:00,38.34,38.35,38.34,38.35,5900.0,30.6149,30.6228,30.6149,30.6228,5900.0
2006-09-26 12:30:00,38.36,38.38,38.35,38.36,5500.0,30.6308,30.6468,30.6228,30.6308,5500.0
2006-09-26 12:35:00,38.37,38.37,38.36,38.36,1400.0,30.6388,30.6388,30.6308,30.6308,1400.0
2006-09-26 12:40:00,38.34,38.37,38.33,38.36,8600.0,30.6149,30.6388,30.6069,30.6308,8600.0
2006-09-26 12:45:00,38.36,38.36,38.34,38.35,3700.0,30.6308,30.6308,30.6149,30.6228,3700.0
2006-09-26 12:50:00,38.34,38.34,38.34,38.34,2100.0,30.6149,30.6149,30.6149,30.6149,2100.0
2006-09-26 12:55:00,38.35,38.37,38.34,38.37,2100.0,30.6228,30.6388,30.6149,30.6388,2100.0
2006-09-26 13:00:00,38.36,38.42,38.35,38.38,4200.0,30.6308,30.6787,30.6228,30.6468,4200.0
2006-09-26 13:05:00,38.39,38.46,38.39,38.42,4500.0,30.6548,30.7107,30.6548,30.6787,4500.0
2006-09-26 13:10:00,38.42,38.44,38.41,38.43,8400.0,30.6787,30.6947,30.6708,30.6867,8400.0
2006-09-26 13:15:00,38.43,38.43,38.41,38.42,3500.0,30.6867,30.6867,30.6708,30.6787,3500.0
2006-09-26 13:20:00,38.42,38.42,38.37,38.38,6600.0,30.6787,30.6787,30.6388,30.6468,6600.0
2006-09-26 13:25:00,38.38,38.38,38.37,38.38,2100.0,30.6468,30.6468,30.6388,30.6468,2100.0
2006-09-26 13:30:00,38.38,38.42,38.38,38.39,6000.0,30.6468,30.6787,30.6468,30.6548,6000.0
2006-09-26 13:35:00,38.39,38.49,38.39,38.49,4900.0,30.6548,30.7346,30.6548,30.7346,4900.0
2006-09-26 13:40:00,38.48,38.53,38.48,38.49,4500.0,30.7267,30.7666,30.7267,30.7346,4500.0
2006-09-26 13:45:00,38.5,38.53,38.48,38.53,2500.0,30.7426,30.7666,30.7267,30.7666,2500.0
2006-09-26 13:50:00,38.53,38.67,38.53,38.65,10600.0,30.7666,30.8784,30.7666,30.8624,10600.0
2006-09-26 13:55:00,38.65,38.68,38.65,38.66,3200.0,30.8624,30.8864,30.8624,30.8704,3200.0
2006-09-26 14:00:00,38.66,38.7,38.66,38.7,7800.0,30.8704,30.9023,30.8704,30.9023,7800.0
2006-09-26 14:05:00,38.7,38.79,38.7,38.76,6600.0,30.9023,30.9742,30.9023,30.9502,6600.0
2006-09-26 14:10:00,38.78,38.8,38.75,38.76,6500.0,30.9662,30.9822,30.9423,30.9502,6500.0
2006-09-26 14:15:00,38.75,38.75,38.72,38.72,2500.0,30.9423,30.9423,30.9183,30.9183,2500.0
2006-09-26 14:20:00,38.71,38.78,38.7,38.78,2400.0,30.9103,30.9662,30.9023,30.9662,2400.0
2006-09-26 14:25:00,38.78,38.85,38.76,38.83,7400.0,30.9662,31.0221,30.9502,31.0061,7400.0
2006-09-26 14:30:00,38.84,38.87,38.82,38.85,7200.0,31.0141,31.0381,30.9981,31.0221,7200.0
2006-09-26 14:35:00,38.85,38.86,38.8,38.8,5500.0,31.0221,31.0301,30.9822,30.9822,5500.0
2006-09-26 14:40:00,38.8,38.81,38.78,38.8,6300.0,30.9822,30.9902,30.9662,30.9822,6300.0
2006-09-26 14:45:00,38.79,38.8,38.77,38.79,2200.0,30.9742,30.9822,30.9582,30.9742,2200.0
2006-09-26 14:50:00,38.79,38.82,38.77,38.82,5100.0,30.9742,30.9981,30.9582,30.9981,5100.0
2006-09-26 14:55:00,38.83,38.86,38.81,38.81,10700.0,31.0061,31.0301,30.9902,30.9902,10700.0
2006-09-26 15:00:00,38.8,38.81,38.76,38.79,5300.0,30.9822,30.9902,30.9502,30.9742,5300.0
2006-09-26 15:05:00,38.79,38.84,38.79,38.83,9800.0,30.9742,31.0141,30.9742,31.0061,9800.0
2006-09-26 15:10:00,38.83,38.83,38.81,38.82,7200.0,31.0061,31.0061,30.9902,30.9981,7200.0
2006-09-26 15:15:00,38.83,38.85,38.8,38.85,63000.0,31.0061,31.0221,30.9822,31.0221,63000.0
2006-09-26 15:20:00,38.85,38.89,38.84,38.86,13800.0,31.0221,31.054,31.0141,31.0301,13800.0
2006-09-26 15:25:00,38.88,38.89,38.86,38.89,7600.0,31.0461,31.054,31.0301,31.054,7600.0
2006-09-26 15:30:00,38.87,38.9,38.75,38.83,19700.0,31.0381,31.062,30.9423,31.0061,19700.0
2006-09-26 15:35:00,38.83,38.86,38.8,38.82,14300.0,31.0061,31.0301,30.9822,30.9981,14300.0
2006-09-26 15:40:00,38.82,38.86,38.81,38.85,12500.0,30.9981,31.0301,30.9902,31.0221,12500.0
2006-09-26 15:45:00,38.85,38.86,38.84,38.85,16100.0,31.0221,31.0301,31.0141,31.0221,16100.0
2006-09-26 15:50:00,38.85,38.92,38.81,38.81,29700.0,31.0221,31.078,30.9902,30.9902,29700.0
2006-09-26 15:55:00,38.85,38.85,38.77,38.84,33400.0,31.0221,31.0221,30.9582,31.0141,33400.0
2006-09-27 09:30:00,38.8,38.88,38.75,38.77,31100.0,31.103,31.1672,31.063,31.079,31100.0
2006-09-27 09:35:00,38.78,38.78,38.69,38.69,14300.0,31.087,31.087,31.0149,31.0149,14300.0
2006-09-27 09:40:00,38.69,38.75,38.69,38.75,4100.0,31.0149,31.063,31.0149,31.063,4100.0
2006-09-27 09:45:00,38.75,38.75,38.73,38.75,7500.0,31.063,31.063,31.0469,31.063,7500.0
2006-09-27 09:50:00,38.75,38.75,38.71,38.74,4400.0,31.063,31.063,31.0309,31.0549,4400.0
2006-09-27 09:55:00,38.75,38.77,38.75,38.76,10000.0,31.063,31.079,31.063,31.071,10000.0
2006-09-27 10:00:00,38.75,38.78,38.75,38.78,5100.0,31.063,31.087,31.063,31.087,5100.0
2006-09-27 10:05:00,38.77,38.78,38.72,38.75,62500.0,31.079,31.087,31.0389,31.063,62500.0
2006-09-27 10:10:00,38.74,38.8,38.69,38.75,19100.0,31.0549,31.103,31.0149,31.063,19100.0
2006-09-27 10:15:00,38.75,38.79,38.75,38.79,8600.0,31.063,31.095,31.063,31.095,8600.0
2006-09-27 10:20:00,38.79,38.79,38.62,38.62,10700.0,31.095,31.095,30.9588,30.9588,10700.0
2006-09-27 10:25:00,38.62,38.71,38.62,38.71,4900.0,30.9588,31.0309,30.9588,31.0309,4900.0
2006-09-27 10:30:00,38.7,38.78,38.7,38.75,4300.0,31.0229,31.087,31.0229,31.063,4300.0
2006-09-27 10:35:00,38.72,38.75,38.57,38.58,10500.0,31.0389,31.063,30.9187,30.9267,10500.0
2006-09-27 10:40:00,38.6,38.6,38.5,38.52,9800.0,30.9427,30.9427,30.8626,30.8786,9800.0
2006-09-27 10:45:00,38.51,38.59,38.51,38.59,13000.0,30.8706,30.9347,30.8706,30.9347,13000.0
2006-09-27 10:50:00,38.61,38.7,38.54,38.67,29200.0,30.9507,31.0229,30.8946,30.9988,29200.0
2006-09-27 10:55:00,38.65,38.71,38.51,38.58,14500.0,30.9828,31.0309,30.8706,30.9267,14500.0
2006-09-27 11:00:00,38.58,38.59,38.54,38.56,7500.0,30.9267,30.9347,30.8946,30.9107,7500.0
2006-09-27 11:05:00,38.57,38.61,38.55,38.58,7200.0,30.9187,30.9507,30.9026,30.9267,7200.0
2006-09-27 11:10:00,38.59,38.69,38.59,38.69,2800.0,30.9347,31.0149,30.9347,31.0149,2800.0
2006-09-27 11:15:00,38.67,38.69,38.64,38.64,2900.0,30.9988,31.0149,30.9748,30.9748,2900.0
2006-09-27 11:20:00,38.64,38.7,38.64,38.67,6000.0,30.9748,31.0229,30.9748,30.9988,6000.0
2006-09-27 11:25:00,38.68,38.74,38.58,38.71,20900.0,31.0068,31.0549,30.9267,31.0309,20900.0
2006-09-27 11:30:00,38.72,38.77,38.72,38.74,11100.0,31.0389,31.079,31.0389,31.0549,11100.0
2006-09-27 11:35:00,38.74,38.74,38.72,38.72,1300.0,31.0549,31.0549,31.0389,31.0389,1300.0
2006-09-27 11:40:00,38.72,38.78,38.66,38.74,17200.0,31.0389,31.087,30.9908,31.0549,17200.0
2006-09-27 11:45:00,38.74,38.79,38.65,38.76,19600.0,31.0549,31.095,30.9828,31.071,19600.0
2006-09-27 11:50:00,38.8,38.86,38.8,38.86,2700.0,31.103,31.1511,31.103,31.1511,2700.0
2006-09-27 11:55:00,38.86,38.95,38.85,38.94,10600.0,31.1511,31.2233,31.1431,31.2153,10600.0
2006-09-27 12:00:00,38.91,38.92,38.89,38.9,32800.0,31.1912,31.1992,31.1752,31.1832,32800.0
2006-09-27 12:05:00,38.93,39.05,38.93,39.0,18200.0,31.2073,31.3035,31.2073,31.2634,18200.0
2006-09-27 12:10:00,39.0,39.92,38.85,38.91,35100.0,31.2634,32.0009,31.1431,31.1912,35100.0
2006-09-27 12:15:00,38.92,38.94,38.91,38.94,2000.0,31.1992,31.2153,31.1912,31.2153,2000.0
2006-09-27 12:20:00,38.94,38.97,38.46,38.95,26100.0,31.2153,31.2393,30.8305,31.2233,26100.0
2006-09-27 12:25:00,38.95,38.95,38.88,38.89,2800.0,31.2233,31.2233,31.1672,31.1752,2800.0
2006-09-27 12:30:00,38.89,38.89,38.83,38.85,18200.0,31.1752,31.1752,31.1271,31.1431,18200.0
2006-09-27 12:35:00,38.85,38.88,38.83,38.85,16600.0,31.1431,31.1672,31.1271,31.1431,16600.0
2006-09-27 12:40:00,38.84,38.9,38.83,38.85,16700.0,31.1351,31.1832,31.1271,31.1431,16700.0
2006-09-27 12:45:00,38.8,38.8,38.75,38.75,1600.0,31.103,31.103,31.063,31.063,1600.0
2006-09-27 12:50:00,38.77,38.77,38.71,38.72,4600.0,31.079,31.079,31.0309,31.0389,4600.0
2006-09-27 12:55:00,38.72,38.72,38.72,38.72,0.0,31.0389,31.0389,31.0389,31.0389,0.0
2006-09-27 13:00:00,38.72,38.72,38.67,38.69,3500.0,31.0389,31.0389,30.9988,31.0149,3500.0
2006-09-27 13:05:00,38.69,38.69,38.63,38.65,9000.0,31.0149,31.0149,30.9668,30.9828,9000.0
2006-09-27 13:10:00,38.66,38.68,38.66,38.68,3100.0,30.9908,31.0068,30.9908,31.0068,3100.0
2006-09-27 13:15:00,38.67,38.68,38.67,38.68,1100.0,30.9988,31.0068,30.9988,31.0068,1100.0
2006-09-27 13:20:00,38.68,38.68,38.66,38.66,1900.0,31.0068,31.0068,30.9908,30.9908,1900.0
2006-09-27 13:25:00,38.67,38.67,38.64,38.65,3000.0,30.9988,30.9988,30.9748,30.9828,3000.0
2006-09-27 13:30:00,38.64,38.64,38.51,38.51,8900.0,30.9748,30.9748,30.8706,30.8706,8900.0
2006-09-27 13:35:00,38.51,38.53,38.5,38.52,8700.0,30.8706,30.8866,30.8626,30.8786,8700.0
2006-09-27 13:40:00,38.52,38.52,38.52,38.52,3000.0,30.8786,30.8786,30.8786,30.8786,3000.0
2006-09-27 13:45:00,38.51,38.57,38.51,38.52,5500.0,30.8706,30.9187,30.8706,30.8786,5500.0
2006-09-27 13:50:00,38.53,38.59,38.5,38.57,11100.0,30.8866,30.9347,30.8626,30.9187,11100.0
2006-09-27 13:55:00,38.57,38.57,38.5,38.5,9200.0,30.9187,30.9187,30.8626,30.8626,9200.0
2006-09-27 14:00:00,38.52,38.57,38.5,38.52,22700.0,30.8786,30.9187,30.8626,30.8786,22700.0
2006-09-27 14:05:00,38.49,38.56,38.49,38.55,15200.0,30.8545,30.9107,30.8545,30.9026,15200.0
2006-09-27 14:10:00,38.54,38.56,38.44,38.55,29300.0,30.8946,30.9107,30.8145,30.9026,29300.0
2006-09-27 14:15:00,38.54,38.54,38.44,38.44,8900.0,30.8946,30.8946,30.8145,30.8145,8900.0
2006-09-27 14:20:00,38.46,38.48,38.45,38.45,8200.0,30.8305,30.8465,30.8225,30.8225,8200.0
2006-09-27 14:25:00,38.45,38.45,38.38,38.38,1900.0,30.8225,30.8225,30.7664,30.7664,1900.0
2006-09-27 14:30:00,38.39,38.39,38.24,38.25,22500.0,30.7744,30.7744,30.6541,30.6622,22500.0
2006-09-27 14:35:00,38.25,38.45,38.25,38.45,40100.0,30.6622,30.8225,30.6622,30.8225,40100.0
2006-09-27 14:40:00,38.49,38.49,38.44,38.47,10400.0,30.8545,30.8545,30.8145,30.8385,10400.0
2006-09-27 14:45:00,38.48,38.48,38.28,38.29,18500.0,30.8465,30.8465,30.6862,30.6942,18500.0
2006-09-27 14:50:00,38.29,38.29,38.15,38.15,33500.0,30.6942,30.6942,30.582,30.582,33500.0
2006-09-27 14:55:00,38.16,38.18,38.11,38.14,14300.0,30.59,30.606,30.5499,30.574,14300.0
2006-09-27 15:00:00,38.14,38.16,38.13,38.14,8300.0,30.574,30.59,30.566,30.574,8300.0
2006-09-27 15:05:00,38.14,38.16,38.13,38.15,5400.0,30.574,30.59,30.566,30.582,5400.0
2006-09-27 15:10:00,38.15,38.15,38.11,38.12,10600.0,30.582,30.582,30.5499,30.5579,10600.0
2006-09-27 15:15:00,38.12,38.27,38.12,38.27,9000.0,30.5579,30.6782,30.5579,30.6782,9000.0
2006-09-27 15:20:00,38.26,38.26,38.2,38.25,15600.0,30.6702,30.6702,30.6221,30.6622,15600.0
2006-09-27 15:25:00,38.25,38.41,38.25,38.38,24000.0,30.6622,30.7904,30.6622,30.7664,24000.0
2006-09-27 15:30:00,38.39,38.46,38.37,38.45,15600.0,30.7744,30.8305,30.7583,30.8225,15600.0
2006-09-27 15:35:00,38.45,38.6,38.45,38.6,23900.0,30.8225,30.9427,30.8225,30.9427,23900.0
2006-09-27 15:40:00,38.59,38.6,38.49,38.49,26100.0,30.9347,30.9427,30.8545,30.8545,26100.0
2006-09-27 15:45:00,38.48,38.56,38.45,38.45,17100.0,30.8465,30.9107,30.8225,30.8225,17100.0
2006-09-27 15:50:00,38.45,38.48,38.37,38.48,25100.0,30.8225,30.8465,30.7583,30.8465,25100.0
2006-09-27 15:55:00,38.48,38.5,38.46,38.46,21100.0,30.8465,30.8626,30.8305,30.8305,21100.0
2006-09-28 09:30:00,38.85,38.89,38.85,38.89,12600.0,31.1431,31.1752,31.1431,31.1752,12600.0
2006-09-28 09:35:00,38.89,39.05,38.89,39.05,22300.0,31.1752,31.3035,31.1752,31.3035,22300.0
2006-09-28 09:40:00,39.05,39.05,38.91,38.93,44500.0,31.3035,31.3035,31.1912,31.2073,44500.0
2006-09-28 09:45:00,38.92,38.96,38.86,38.87,24100.0,31.1992,31.2313,31.1511,31.1592,24100.0
2006-09-28 09:50:00,38.89,38.89,38.8,38.83,23600.0,31.1752,31.1752,31.103,31.1271,23600.0
2006-09-28 09:55:00,38.84,38.89,38.78,38.78,26500.0,31.1351,31.1752,31.087,31.087,26500.0
2006-09-28 10:00:00,38.82,38.85,38.78,38.82,9800.0,31.1191,31.1431,31.087,31.1191,9800.0
2006-09-28 10:05:00,38.84,38.88,38.81,38.81,20000.0,31.1351,31.1672,31.1111,31.1111,20000.0
2006-09-28 10:10:00,38.84,38.89,38.81,38.86,22400.0,31.1351,31.1752,31.1111,31.1511,22400.0
2006-09-28 10:15:00,38.89,38.92,38.83,38.92,22300.0,31.1752,31.1992,31.1271,31.1992,22300.0
2006-09-28 10:20:00,38.88,39.03,38.87,38.97,22700.0,31.1672,31.2874,31.1592,31.2393,22700.0
2006-09-28 10:25:00,39.0,39.05,38.92,38.99,21100.0,31.2634,31.3035,31.1992,31.2554,21100.0
2006-09-28 10:30:00,39.05,39.14,38.87,38.91,26000.0,31.3035,31.3756,31.1592,31.1912,26000.0
2006-09-28 10:35:00,38.89,38.94,38.89,38.92,106800.0,31.1752,31.2153,31.1752,31.1992,106800.0
2006-09-28 10:40:00,38.91,38.92,38.88,38.89,3100.0,31.1912,31.1992,31.1672,31.1752,3100.0
2006-09-28 10:45:00,38.9,38.93,38.9,38.93,4700.0,31.1832,31.2073,31.1832,31.2073,4700.0
2006-09-28 10:50:00,38.91,38.91,38.9,38.91,3000.0,31.1912,31.1912,31.1832,31.1912,3000.0
2006-09-28 10:55:00,38.91,38.97,38.91,38.97,6700.0,31.1912,31.2393,31.1912,31.2393,6700.0
2006-09-28 11:00:00,38.96,38.98,38.94,38.96,1900.0,31.2313,31.2473,31.2153,31.2313,1900.0
2006-09-28 11:05:00,38.96,38.96,38.94,38.96,1500.0,31.2313,31.2313,31.2153,31.2313,1500.0
2006-09-28 11:10:00,38.91,38.95,38.91,38.95,3700.0,31.1912,31.2233,31.1912,31.2233,3700.0
2006-09-28 11:15:00,38.95,38.99,38.95,38.99,2500.0,31.2233,31.2554,31.2233,31.2554,2500.0
2006-09-28 11:20:00,38.98,39.0,38.97,38.99,6100.0,31.2473,31.2634,31.2393,31.2554,6100.0
2006-09-28 11:25:00,39.0,39.04,39.0,39.03,1600.0,31.2634,31.2954,31.2634,31.2874,1600.0
2006-09-28 11:30:00,39.02,39.02,38.98,38.98,3200.0,31.2794,31.2794,31.2473,31.2473,3200.0
2006-09-28 11:35:00,38.99,38.99,38.96,38.96,1100.0,31.2554,31.2554,31.2313,31.2313,1100.0
2006-09-28 11:40:00,38.96,38.96,38.9,38.91,2100.0,31.2313,31.2313,31.1832,31.1912,2100.0
2006-09-28 11:45:00,38.9,38.92,38.9,38.92,12400.0,31.1832,31.1992,31.1832,31.1992,12400.0
2006-09-28 11:50:00,38.91,38.92,38.91,38.92,3500.0,31.1912,31.1992,31.1912,31.1992,3500.0
2006-09-28 11:55:00,38.92,38.92,38.92,38.92,1000.0,31.1992,31.1992,31.1992,31.1992,1000.0
2006-09-28 12:00:00,38.9,38.9,38.89,38.9,600.0,31.1832,31.1832,31.1752,31.1832,600.0
2006-09-28 12:05:00,38.9,38.9,38.89,38.9,101000.0,31.1832,31.1832,31.1752,31.1832,101000.0
2006-09-28 12:10:00,38.9,38.9,38.88,38.89,3000.0,31.1832,31.1832,31.1672,31.1752,3000.0
2006-09-28 12:15:00,38.87,38.88,38.74,38.74,6800.0,31.1592,31.1672,31.0549,31.0549,6800.0
2006-09-28 12:20:00,38.75,38.8,38.75,38.78,29700.0,31.063,31.103,31.063,31.087,29700.0
2006-09-28 12:25:00,38.79,38.79,38.72,38.72,6500.0,31.095,31.095,31.0389,31.0389,6500.0
2006-09-28 12:30:00,38.73,38.73,38.7,38.7,2500.0,31.0469,31.0469,31.0229,31.0229,2500.0
2006-09-28 12:35:00,38.71,38.71,38.65,38.66,9500.0,31.0309,31.0309,30.9828,30.9908,9500.0
2006-09-28 12:40:00,38.66,38.69,38.66,38.67,7000.0,30.9908,31.0149,30.9908,30.9988,7000.0
2006-09-28 12:45:00,38.67,38.69,38.67,38.69,9200.0,30.9988,31.0149,30.9988,31.0149,9200.0
2006-09-28 12:50:00,38.69,38.72,38.69,38.71,4500.0,31.0149,31.0389,31.0149,31.0309,4500.0
2006-09-28 12:55:00,38.71,38.73,38.71,38.73,900.0,31.0309,31.0469,31.0309,31.0469,900.0
2006-09-28 13:00:00,38.73,38.75,38.73,38.75,8500.0,31.0469,31.063,31.0469,31.063,8500.0
2006-09-28 13:05:00,38.75,38.75,38.73,38.74,2600.0,31.063,31.063,31.0469,31.0549,2600.0
2006-09-28 13:10:00,38.74,38.74,38.73,38.73,1500.0,31.0549,31.0549,31.0469,31.0469,1500.0
2006-09-28 13:15:00,38.73,38.74,38.73,38.74,1300.0,31.0469,31.0549,31.0469,31.0549,1300.0
2006-09-28 13:20:00,38.74,38.75,38.74,38.75,5500.0,31.0549,31.063,31.0549,31.063,5500.0
2006-09-28 13:25:00,38.75,38.75,38.73,38.73,2100.0,31.063,31.063,31.0469,31.0469,2100.0
2006-09-28 13:30:00,38.72,38.74,38.72,38.74,2100.0,31.0389,31.0549,31.0389,31.0549,2100.0
2006-09-28 13:35:00,38.73,38.73,38.73,38.73,800.0,31.0469,31.0469,31.0469,31.0469,800.0
2006-09-28 13:40:00,38.74,38.74,38.7,38.72,32700.0,31.0549,31.0549,31.0229,31.0389,32700.0
2006-09-28 13:45:00,38.73,38.74,38.73,38.74,6600.0,31.0469,31.0549,31.0469,31.0549,6600.0
2006-09-28 13:50:00,38.74,38.8,38.74,38.79,8900.0,31.0549,31.103,31.0549,31.095,8900.0
2006-09-28 13:55:00,38.8,38.89,38.8,38.87,28400.0,31.103,31.1752,31.103,31.1592,28400.0
2006-09-28 14:00:00,38.88,38.88,38.82,38.84,31000.0,31.1672,31.1672,31.1191,31.1351,31000.0
2006-09-28 14:05:00,38.85,38.87,38.85,38.86,8600.0,31.1431,31.1592,31.1431,31.1511,8600.0
2006-09-28 14:10:00,38.83,38.86,38.83,38.85,6000.0,31.1271,31.1511,31.1271,31.1431,6000.0
2006-09-28 14:15:00,38.85,38.85,38.84,38.85,1700.0,31.1431,31.1431,31.1351,31.1431,1700.0
2006-09-28 14:20:00,38.84,38.85,38.84,38.85,4600.0,31.1351,31.1431,31.1351,31.1431,4600.0
2006-09-28 14:25:00,38.85,38.88,38.85,38.85,2100.0,31.1431,31.1672,31.1431,31.1431,2100.0
2006-09-28 14:30:00,38.87,38.88,38.85,38.88,7900.0,31.1592,31.1672,31.1431,31.1672,7900.0
2006-09-28 14:35:00,38.87,38.88,38.86,38.86,2400.0,31.1592,31.1672,31.1511,31.1511,2400.0
2006-09-28 14:40:00,38.87,38.87,38.85,38.85,1200.0,31.1592,31.1592,31.1431,31.1431,1200.0
2006-09-28 14:45:00,38.86,38.87,38.85,38.85,13300.0,31.1511,31.1592,31.1431,31.1431,13300.0
2006-09-28 14:50:00,38.85,38.85,38.84,38.84,900.0,31.1431,31.1431,31.1351,31.1351,900.0
2006-09-28 14:55:00,38.85,38.88,38.85,38.88,13000.0,31.1431,31.1672,31.1431,31.1672,13000.0
2006-09-28 15:00:00,38.88,38.89,38.86,38.89,31300.0,31.1672,31.1752,31.1511,31.1752,31300.0
2006-09-28 15:05:00,38.89,38.9,38.87,38.89,9100.0,31.1752,31.1832,31.1592,31.1752,9100.0
2006-09-28 15:10:00,38.88,38.95,38.88,38.95,8800.0,31.1672,31.2233,31.1672,31.2233,8800.0
2006-09-28 15:15:00,38.95,38.95,38.94,38.95,9300.0,31.2233,31.2233,31.2153,31.2233,9300.0
2006-09-28 15:20:00,38.93,38.96,38.93,38.96,11500.0,31.2073,31.2313,31.2073,31.2313,11500.0
2006-09-28 15:25:00,38.95,38.96,38.95,38.95,9300.0,31.2233,31.2313,31.2233,31.2233,9300.0
2006-09-28 15:30:00,38.94,38.96,38.9,38.91,11300.0,31.2153,31.2313,31.1832,31.1912,11300.0
2006-09-28 15:35:00,38.91,38.91,38.87,38.87,11700.0,31.1912,31.1912,31.1592,31.1592,11700.0
2006-09-28 15:40:00,38.86,38.88,38.86,38.88,11100.0,31.1511,31.1672,31.1511,31.1672,11100.0
2006-09-28 15:45:00,38.88,38.88,38.84,38.85,25900.0,31.1672,31.1672,31.1351,31.1431,25900.0
2006-09-28 15:50:00,38.85,38.86,38.85,38.86,23500.0,31.1431,31.1511,31.1431,31.1511,23500.0
2006-09-28 15:55:00,38.85,38.96,38.85,38.96,46500.0,31.1431,31.2313,31.1431,31.2313,46500.0
2006-09-29 09:30:00,39.2,39.21,39.16,39.2,23800.0,31.4237,31.4317,31.3916,31.4237,23800.0
2006-09-29 09:35:00,39.21,39.23,39.13,39.13,35000.0,31.4317,31.4477,31.3676,31.3676,35000.0
2006-09-29 09:40:00,39.13,39.17,39.13,39.16,28000.0,31.3676,31.3996,31.3676,31.3916,28000.0
2006-09-29 09:45:00,39.16,39.28,39.16,39.25,60700.0,31.3916,31.4878,31.3916,31.4638,60700.0
2006-09-29 09:50:00,39.25,39.25,39.15,39.17,59000.0,31.4638,31.4638,31.3836,31.3996,59000.0
2006-09-29 09:55:00,39.18,39.18,39.07,39.13,21600.0,31.4077,31.4077,31.3195,31.3676,21600.0
2006-09-29 10:00:00,39.13,39.15,39.03,39.09,8900.0,31.3676,31.3836,31.2874,31.3355,8900.0
2006-09-29 10:05:00,39.09,39.09,39.06,39.08,2700.0,31.3355,31.3355,31.3115,31.3275,2700.0
2006-09-29 10:10:00,39.06,39.09,39.01,39.08,16800.0,31.3115,31.3355,31.2714,31.3275,16800.0
2006-09-29 10:15:00,39.06,39.13,39.05,39.1,19300.0,31.3115,31.3676,31.3035,31.3435,19300.0
2006-09-29 10:20:00,39.1,39.13,39.04,39.1,13300.0,31.3435,31.3676,31.2954,31.3435,13300.0
2006-09-29 10:25:00,39.08,39.15,39.07,39.11,28100.0,31.3275,31.3836,31.3195,31.3515,28100.0
2006-09-29 10:30:00,39.12,39.15,39.12,39.15,18200.0,31.3596,31.3836,31.3596,31.3836,18200.0
2006-09-29 10:35:00,39.14,39.15,39.13,39.13,1400.0,31.3756,31.3836,31.3676,31.3676,1400.0
2006-09-29 10:40:00,39.12,39.14,39.12,39.14,2400.0,31.3596,31.3756,31.3596,31.3756,2400.0
2006-09-29 10:45:00,39.14,39.2,39.14,39.2,55200.0,31.3756,31.4237,31.3756,31.4237,55200.0
2006-09-29 10:50:00,39.17,39.2,39.14,39.19,17800.0,31.3996,31.4237,31.3756,31.4157,17800.0
2006-09-29 10:55:00,39.17,39.18,39.11,39.12,2100.0,31.3996,31.4077,31.3515,31.3596,2100.0
2006-09-29 11:00:00,39.12,39.12,38.96,38.98,14000.0,31.3596,31.3596,31.2313,31.2473,14000.0
2006-09-29 11:05:00,38.98,38.99,38.98,38.99,5100.0,31.2473,31.2554,31.2473,31.2554,5100.0
2006-09-29 11:10:00,38.99,38.99,38.95,38.96,7700.0,31.2554,31.2554,31.2233,31.2313,7700.0
2006-09-29 11:15:00,38.96,38.96,38.94,38.96,3300.0,31.2313,31.2313,31.2153,31.2313,3300.0
2006-09-29 11:20:00,38.97,39.0,38.96,38.97,4700.0,31.2393,31.2634,31.2313,31.2393,4700.0
2006-09-29 11:25:00,38.97,38.98,38.95,38.96,9100.0,31.2393,31.2473,31.2233,31.2313,9100.0
2006-09-29 11:30:00,38.97,38.99,38.97,38.99,3600.0,31.2393,31.2554,31.2393,31.2554,3600.0
2006-09-29 11:35:00,39.0,39.04,39.0,39.04,8300.0,31.2634,31.2954,31.2634,31.2954,8300.0
2006-09-29 11:40:00,39.04,39.04,39.04,39.04,3500.0,31.2954,31.2954,31.2954,31.2954,3500.0
2006-09-29 11:45:00,39.04,39.04,39.02,39.03,1100.0,31.2954,31.2954,31.2794,31.2874,1100.0
2006-09-29 11:50:00,39.04,39.04,39.02,39.02,3900.0,31.2954,31.2954,31.2794,31.2794,3900.0
2006-09-29 11:55:00,39.02,39.02,39.02,39.02,0.0,31.2794,31.2794,31.2794,31.2794,0.0
2006-09-29 12:00:00,39.03,39.03,39.01,39.03,6100.0,31.2874,31.2874,31.2714,31.2874,6100.0
2006-09-29 12:05:00,39.03,39.12,39.03,39.04,5600.0,31.2874,31.3596,31.2874,31.2954,5600.0
2006-09-29 12:10:00,39.02,39.04,39.01,39.04,3600.0,31.2794,31.2954,31.2714,31.2954,3600.0
2006-09-29 12:15:00,39.03,39.04,39.03,39.03,1900.0,31.2874,31.2954,31.2874,31.2874,1900.0
2006-09-29 12:20:00,39.04,39.04,39.03,39.03,3700.0,31.2954,31.2954,31.2874,31.2874,3700.0
2006-09-29 12:25:00,39.02,39.04,39.02,39.04,1900.0,31.2794,31.2954,31.2794,31.2954,1900.0
2006-09-29 12:30:00,39.04,39.04,39.04,39.04,6100.0,31.2954,31.2954,31.2954,31.2954,6100.0
2006-09-29 12:35:00,39.04,39.07,39.03,39.06,10800.0,31.2954,31.3195,31.2874,31.3115,10800.0
2006-09-29 12:40:00,39.09,39.1,39.05,39.06,12100.0,31.3355,31.3435,31.3035,31.3115,12100.0
2006-09-29 12:45:00,39.08,39.1,39.07,39.1,9700.0,31.3275,31.3435,31.3195,31.3435,9700.0
2006-09-29 12:50:00,39.1,39.1,39.08,39.1,10400.0,31.3435,31.3435,31.3275,31.3435,10400.0
2006-09-29 12:55:00,39.1,39.1,39.09,39.1,15200.0,31.3435,31.3435,31.3355,31.3435,15200.0
2006-09-29 13:00:00,39.1,39.14,39.1,39.14,16900.0,31.3435,31.3756,31.3435,31.3756,16900.0
2006-09-29 13:05:00,39.14,39.14,39.11,39.12,4100.0,31.3756,31.3756,31.3515,31.3596,4100.0
2006-09-29 13:10:00,39.12,39.12,39.11,39.12,13800.0,31.3596,31.3596,31.3515,31.3596,13800.0
2006-09-29 13:15:00,39.12,39.16,39.12,39.15,23500.0,31.3596,31.3916,31.3596,31.3836,23500.0
2006-09-29 13:20:00,39.12,39.13,39.11,39.11,2300.0,31.3596,31.3676,31.3515,31.3515,2300.0
2006-09-29 13:25:00,39.1,39.11,39.04,39.04,3900.0,31.3435,31.3515,31.2954,31.2954,3900.0
2006-09-29 13:30:00,39.07,39.07,39.06,39.07,4000.0,31.3195,31.3195,31.3115,31.3195,4000.0
2006-09-29 13:35:00,39.07,39.08,39.04,39.08,9500.0,31.3195,31.3275,31.2954,31.3275,9500.0
2006-09-29 13:40:00,39.07,39.19,39.07,39.11,16300.0,31.3195,31.4157,31.3195,31.3515,16300.0
2006-09-29 13:45:00,39.11,39.11,39.1,39.11,2400.0,31.3515,31.3515,31.3435,31.3515,2400.0
2006-09-29 13:50:00,39.11,39.11,39.07,39.08,5800.0,31.3515,31.3515,31.3195,31.3275,5800.0
2006-09-29 13:55:00,39.07,39.08,39.07,39.08,1800.0,31.3195,31.3275,31.3195,31.3275,1800.0
2006-09-29 14:00:00,39.07,39.09,39.07,39.09,6900.0,31.3195,31.3355,31.3195,31.3355,6900.0
2006-09-29 14:05:00,39.09,39.1,39.07,39.09,18300.0,31.3355,31.3435,31.3195,31.3355,18300.0
2006-09-29 14:10:00,39.1,39.1,39.07,39.07,2000.0,31.3435,31.3435,31.3195,31.3195,2000.0
2006-09-29 14:15:00,39.07,39.08,39.06,39.08,1700.0,31.3195,31.3275,31.3115,31.3275,1700.0
2006-09-29 14:20:00,39.08,39.08,39.07,39.08,2800.0,31.3275,31.3275,31.3195,31.3275,2800.0
2006-09-29 14:25:00,39.07,39.08,39.07,39.08,3200.0,31.3195,31.3275,31.3195,31.3275,3200.0
2006-09-29 14:30:00,39.08,39.08,39.07,39.08,5500.0,31.3275,31.3275,31.3195,31.3275,5500.0
2006-09-29 14:35:00,39.08,39.15,39.08,39.09,35400.0,31.3275,31.3836,31.3275,31.3355,35400.0
2006-09-29 14:40:00,39.1,39.1,39.1,39.1,6400.0,31.3435,31.3435,31.3435,31.3435,6400.0
2006-09-29 14:45:00,39.1,39.1,39.09,39.1,2000.0,31.3435,31.3435,31.3355,31.3435,2000.0
2006-09-29 14:50:00,39.1,39.1,39.09,39.09,3300.0,31.3435,31.3435,31.3355,31.3355,3300.0
2006-09-29 14:55:00,39.08,39.08,39.0,39.0,6400.0,31.3275,31.3275,31.2634,31.2634,6400.0
2006-09-29 15:00:00,39.03,39.08,39.03,39.08,4900.0,31.2874,31.3275,31.2874,31.3275,4900.0
2006-09-29 15:05:00,39.07,39.08,39.06,39.08,5900.0,31.3195,31.3275,31.3115,31.3275,5900.0
2006-09-29 15:10:00,39.08,39.08,39.06,39.07,5200.0,31.3275,31.3275,31.3115,31.3195,5200.0
2006-09-29 15:15:00,39.06,39.08,39.06,39.08,4300.0,31.3115,31.3275,31.3115,31.3275,4300.0
2006-09-29 15:20:00,39.08,39.09,39.06,39.06,5900.0,31.3275,31.3355,31.3115,31.3115,5900.0
2006-09-29 15:25:00,39.06,39.07,39.06,39.07,6500.0,31.3115,31.3195,31.3115,31.3195,6500.0
2006-09-29 15:30:00,39.07,39.07,39.0,39.03,18500.0,31.3195,31.3195,31.2634,31.2874,18500.0
2006-09-29 15:35:00,39.04,39.04,39.01,39.01,6400.0,31.2954,31.2954,31.2714,31.2714,6400.0
2006-09-29 15:40:00,39.02,39.02,38.92,38.93,7800.0,31.2794,31.2794,31.1992,31.2073,7800.0
2006-09-29 15:45:00,38.9,38.9,38.89,38.9,1600.0,31.1832,31.1832,31.1752,31.1832,1600.0
2006-09-29 15:50:00,38.9,38.9,38.89,38.9,5300.0,31.1832,31.1832,31.1752,31.1832,5300.0
2006-09-29 15:55:00,38.9,38.9,38.88,38.89,28100.0,31.1832,31.1832,31.1672,31.1752,28100.0
2006-10-02 09:30:00,39.0,39.2,39.0,39.2,33000.0,31.2634,31.4237,31.2634,31.4237,33000.0
2006-10-02 09:35:00,39.19,39.2,39.01,39.05,25700.0,31.4157,31.4237,31.2714,31.3035,25700.0
2006-10-02 09:40:00,39.06,39.07,39.05,39.06,11000.0,31.3115,31.3195,31.3035,31.3115,11000.0
2006-10-02 09:45:00,39.07,39.08,39.03,39.06,28300.0,31.3195,31.3275,31.2874,31.3115,28300.0
2006-10-02 09:50:00,39.06,39.06,38.99,38.99,50600.0,31.3115,31.3115,31.2554,31.2554,50600.0
2006-10-02 09:55:00,39.0,39.02,39.0,39.0,9700.0,31.2634,31.2794,31.2634,31.2634,9700.0
2006-10-02 10:00:00,39.0,39.01,38.97,39.0,37400.0,31.2634,31.2714,31.2393,31.2634,37400.0
2006-10-02 10:05:00,39.0,39.0,38.95,38.95,38500.0,31.2634,31.2634,31.2233,31.2233,38500.0
2006-10-02 10:10:00,38.96,38.97,38.93,38.94,17700.0,31.2313,31.2393,31.2073,31.2153,17700.0
2006-10-02 10:15:00,38.92,39.01,38.92,39.0,18600.0,31.1992,31.2714,31.1992,31.2634,18600.0
2006-10-02 10:20:00,38.98,39.09,38.91,39.01,23800.0,31.2473,31.3355,31.1912,31.2714,23800.0
2006-10-02 10:25:00,39.02,39.03,38.99,38.99,4500.0,31.2794,31.2874,31.2554,31.2554,4500.0
2006-10-02 10:30:00,39.0,39.01,38.98,38.98,3200.0,31.2634,31.2714,31.2473,31.2473,3200.0
2006-10-02 10:35:00,39.01,39.06,39.0,39.06,8400.0,31.2714,31.3115,31.2634,31.3115,8400.0
2006-10-02 10:40:00,39.06,39.08,39.05,39.06,3100.0,31.3115,31.3275,31.3035,31.3115,3100.0
2006-10-02 10:45:00,39.06,39.07,39.06,39.07,1500.0,31.3115,31.3195,31.3115,31.3195,1500.0
2006-10-02 10:50:00,39.07,39.07,39.06,39.07,2400.0,31.3195,31.3195,31.3115,31.3195,2400.0
2006-10-02 10:55:00,39.07,39.09,39.06,39.08,4400.0,31.3195,31.3355,31.3115,31.3275,4400.0
2006-10-02 11:00:00,39.09,39.09,39.09,39.09,3800.0,31.3355,31.3355,31.3355,31.3355,3800.0
2006-10-02 11:05:00,39.08,39.09,39.08,39.09,1800.0,31.3275,31.3355,31.3275,31.3355,1800.0
2006-10-02 11:10:00,39.08,39.08,39.05,39.05,6000.0,31.3275,31.3275,31.3035,31.3035,6000.0
2006-10-02 11:15:00,39.04,39.04,39.01,39.02,2100.0,31.2954,31.2954,31.2714,31.2794,2100.0
2006-10-02 11:20:00,39.01,39.02,39.01,39.02,200.0,31.2714,31.2794,31.2714,31.2794,200.0
2006-10-02 11:25:00,39.02,39.02,39.01,39.02,4100.0,31.2794,31.2794,31.2714,31.2794,4100.0
2006-10-02 11:30:00,39.02,39.04,39.0,39.02,5600.0,31.2794,31.2954,31.2634,31.2794,5600.0
2006-10-02 11:35:00,39.01,39.04,39.0,39.03,2600.0,31.2714,31.2954,31.2634,31.2874,2600.0
2006-10-02 11:40:00,39.04,39.07,39.02,39.06,2500.0,31.2954,31.3195,31.2794,31.3115,2500.0
2006-10-02 11:45:00,39.05,39.06,39.05,39.05,3900.0,31.3035,31.3115,31.3035,31.3035,3900.0
2006-10-02 11:50:00,39.04,39.04,39.02,39.03,3300.0,31.2954,31.2954,31.2794,31.2874,3300.0
2006-10-02 11:55:00,39.03,39.03,38.98,38.99,6500.0,31.2874,31.2874,31.2473,31.2554,6500.0
2006-10-02 12:00:00,38.95,38.95,38.93,38.95,3500.0,31.2233,31.2233,31.2073,31.2233,3500.0
2006-10-02 12:05:00,38.93,38.96,38.91,38.93,9400.0,31.2073,31.2313,31.1912,31.2073,9400.0
2006-10-02 12:10:00,38.93,38.93,38.91,38.92,4300.0,31.2073,31.2073,31.1912,31.1992,4300.0
2006-10-02 12:15:00,38.91,38.91,38.86,38.87,9000.0,31.1912,31.1912,31.1511,31.1592,9000.0
2006-10-02 12:20:00,38.88,38.88,38.86,38.86,2000.0,31.1672,31.1672,31.1511,31.1511,2000.0
2006-10-02 12:25:00,38.86,38.89,38.86,38.88,5000.0,31.1511,31.1752,31.1511,31.1672,5000.0
2006-10-02 12:30:00,38.88,38.88,38.87,38.87,3800.0,31.1672,31.1672,31.1592,31.1592,3800.0
2006-10-02 12:35:00,38.87,38.87,38.86,38.87,1200.0,31.1592,31.1592,31.1511,31.1592,1200.0
2006-10-02 12:40:00,38.86,38.86,38.86,38.86,500.0,31.1511,31.1511,31.1511,31.1511,500.0
2006-10-02 12:45:00,38.87,38.88,38.85,38.88,9000.0,31.1592,31.1672,31.1431,31.1672,9000.0
2006-10-02 12:50:00,38.87,38.88,38.85,38.85,1500.0,31.1592,31.1672,31.1431,31.1431,1500.0
2006-10-02 12:55:00,38.85,38.85,38.84,38.84,4700.0,31.1431,31.1431,31.1351,31.1351,4700.0
2006-10-02 13:00:00,38.85,38.85,38.84,38.84,6100.0,31.1431,31.1431,31.1351,31.1351,6100.0
2006-10-02 13:05:00,38.84,38.84,38.79,38.79,4800.0,31.1351,31.1351,31.095,31.095,4800.0
2006-10-02 13:10:00,38.8,38.8,38.79,38.79,4400.0,31.103,31.103,31.095,31.095,4400.0
2006-10-02 13:15:00,38.77,38.78,38.72,38.73,5800.0,31.079,31.087,31.0389,31.0469,5800.0
2006-10-02 13:20:00,38.73,38.73,38.65,38.65,4400.0,31.0469,31.0469,30.9828,30.9828,4400.0
2006-10-02 13:25:00,38.65,38.66,38.6,38.61,12200.0,30.9828,30.9908,30.9427,30.9507,12200.0
2006-10-02 13:30:00,38.6,38.68,38.6,38.64,26500.0,30.9427,31.0068,30.9427,30.9748,26500.0
2006-10-02 13:35:00,38.66,38.66,38.64,38.65,4200.0,30.9908,30.9908,30.9748,30.9828,4200.0
2006-10-02 13:40:00,38.63,38.63,38.55,38.57,15700.0,30.9668,30.9668,30.9026,30.9187,15700.0
2006-10-02 13:45:00,38.56,38.56,38.53,38.54,10300.0,30.9107,30.9107,30.8866,30.8946,10300.0
2006-10-02 13:50:00,38.54,38.57,38.53,38.56,14800.0,30.8946,30.9187,30.8866,30.9107,14800.0
2006-10-02 13:55:00,38.57,38.58,38.38,38.4,30800.0,30.9187,30.9267,30.7664,30.7824,30800.0
2006-10-02 14:00:00,38.38,38.38,38.3,38.31,12400.0,30.7664,30.7664,30.7022,30.7102,12400.0
2006-10-02 14:05:00,38.31,38.34,38.3,38.32,15900.0,30.7102,30.7343,30.7022,30.7183,15900.0
2006-10-02 14:10:00,38.32,38.35,38.32,38.34,5000.0,30.7183,30.7423,30.7183,30.7343,5000.0
2006-10-02 14:15:00,38.33,38.36,38.33,38.35,6000.0,30.7263,30.7503,30.7263,30.7423,6000.0
2006-10-02 14:20:00,38.36,38.39,38.36,38.38,7800.0,30.7503,30.7744,30.7503,30.7664,7800.0
2006-10-02 14:25:00,38.38,38.38,38.3,38.32,9100.0,30.7664,30.7664,30.7022,30.7183,9100.0
2006-10-02 14:30:00,38.31,38.33,38.31,38.33,5900.0,30.7102,30.7263,30.7102,30.7263,5900.0
2006-10-02 14:35:00,38.35,38.37,38.35,38.37,10500.0,30.7423,30.7583,30.7423,30.7583,10500.0
2006-10-02 14:40:00,38.38,38.39,38.35,38.35,5000.0,30.7664,30.7744,30.7423,30.7423,5000.0
2006-10-02 14:45:00,38.34,38.34,38.29,38.3,4100.0,30.7343,30.7343,30.6942,30.7022,4100.0
2006-10-02 14:50:00,38.29,38.3,38.23,38.24,32100.0,30.6942,30.7022,30.6461,30.6541,32100.0
2006-10-02 14:55:00,38.22,38.29,38.19,38.2,16800.0,30.6381,30.6942,30.6141,30.6221,16800.0
2006-10-02 15:00:00,38.2,38.27,38.19,38.22,27500.0,30.6221,30.6782,30.6141,30.6381,27500.0
2006-10-02 15:05:00,38.22,38.22,38.2,38.2,6100.0,30.6381,30.6381,30.6221,30.6221,6100.0
2006-10-02 15:10:00,38.21,38.22,38.2,38.2,7400.0,30.6301,30.6381,30.6221,30.6221,7400.0
2006-10-02 15:15:00,38.18,38.24,38.15,38.2,19600.0,30.606,30.6541,30.582,30.6221,19600.0
2006-10-02 15:20:00,38.2,38.22,38.18,38.22,20800.0,30.6221,30.6381,30.606,30.6381,20800.0
2006-10-02 15:25:00,38.22,38.25,38.21,38.23,22100.0,30.6381,30.6622,30.6301,30.6461,22100.0
2006-10-02 15:30:00,38.24,38.43,38.24,38.43,36900.0,30.6541,30.8064,30.6541,30.8064,36900.0
2006-10-02 15:35:00,38.42,38.49,38.39,38.47,27100.0,30.7984,30.8545,30.7744,30.8385,27100.0
2006-10-02 15:40:00,38.48,38.56,38.43,38.45,36900.0,30.8465,30.9107,30.8064,30.8225,36900.0
2006-10-02 15:45:00,38.46,38.46,38.3,38.33,21900.0,30.8305,30.8305,30.7022,30.7263,21900.0
2006-10-02 15:50:00,38.31,38.44,38.24,38.44,36400.0,30.7102,30.8145,30.6541,30.8145,36400.0
2006-10-02 15:55:00,38.44,38.5,38.43,38.46,46400.0,30.8145,30.8626,30.8064,30.8305,46400.0
2006-10-03 09:30:00,38.24,38.27,38.15,38.21,9600.0,30.6541,30.6782,30.582,30.6301,9600.0
2006-10-03 09:35:00,38.22,38.29,38.2,38.2,20800.0,30.6381,30.6942,30.6221,30.6221,20800.0
2006-10-03 09:40:00,38.21,38.27,38.2,38.2,7100.0,30.6301,30.6782,30.6221,30.6221,7100.0
2006-10-03 09:45:00,38.2,38.21,38.1,38.14,11800.0,30.6221,30.6301,30.5419,30.574,11800.0
2006-10-03 09:50:00,38.14,38.14,38.06,38.1,7300.0,30.574,30.574,30.5098,30.5419,7300.0
2006-10-03 09:55:00,38.1,38.15,38.1,38.14,3200.0,30.5419,30.582,30.5419,30.574,3200.0
2006-10-03 10:00:00,38.15,38.19,38.15,38.16,2800.0,30.582,30.6141,30.582,30.59,2800.0
2006-10-03 10:05:00,38.17,38.18,38.11,38.15,3500.0,30.598,30.606,30.5499,30.582,3500.0
2006-10-03 10:10:00,38.15,38.17,38.11,38.16,9900.0,30.582,30.598,30.5499,30.59,9900.0
2006-10-03 10:15:00,38.17,38.22,38.16,38.22,17200.0,30.598,30.6381,30.59,30.6381,17200.0
2006-10-03 10:20:00,38.25,38.38,38.25,38.38,9000.0,30.6622,30.7664,30.6622,30.7664,9000.0
2006-10-03 10:25:00,38.34,38.36,38.23,38.28,4800.0,30.7343,30.7503,30.6461,30.6862,4800.0
2006-10-03 10:30:00,38.29,38.29,38.27,38.28,800.0,30.6942,30.6942,30.6782,30.6862,800.0
2006-10-03 10:35:00,38.29,38.32,38.29,38.29,3400.0,30.6942,30.7183,30.6942,30.6942,3400.0
2006-10-03 10:40:00,38.3,38.32,38.26,38.28,1600.0,30.7022,30.7183,30.6702,30.6862,1600.0
2006-10-03 10:45:00,38.28,38.32,38.27,38.32,1800.0,30.6862,30.7183,30.6782,30.7183,1800.0
2006-10-03 10:50:00,38.31,38.43,38.27,38.27,9300.0,30.7102,30.8064,30.6782,30.6782,9300.0
2006-10-03 10:55:00,38.25,38.35,38.24,38.35,5600.0,30.6622,30.7423,30.6541,30.7423,5600.0
2006-10-03 11:00:00,38.35,38.35,38.31,38.31,700.0,30.7423,30.7423,30.7102,30.7102,700.0
2006-10-03 11:05:00,38.32,38.36,38.32,38.36,1800.0,30.7183,30.7503,30.7183,30.7503,1800.0
2006-10-03 11:10:00,38.37,38.44,38.37,38.44,3800.0,30.7583,30.8145,30.7583,30.8145,3800.0
2006-10-03 11:15:00,38.45,38.54,38.44,38.47,5700.0,30.8225,30.8946,30.8145,30.8385,5700.0
2006-10-03 11:20:00,38.48,38.53,38.43,38.52,3300.0,30.8465,30.8866,30.8064,30.8786,3300.0
2006-10-03 11:25:00,38.52,38.56,38.52,38.56,1300.0,30.8786,30.9107,30.8786,30.9107,1300.0
2006-10-03 11:30:00,38.52,38.76,38.52,38.71,15000.0,30.8786,31.071,30.8786,31.0309,15000.0
2006-10-03 11:35:00,38.71,38.81,38.71,38.75,7700.0,31.0309,31.1111,31.0309,31.063,7700.0
2006-10-03 11:40:00,38.78,38.8,38.75,38.8,3200.0,31.087,31.103,31.063,31.103,3200.0
2006-10-03 11:45:00,38.81,38.89,38.8,38.85,8300.0,31.1111,31.1752,31.103,31.1431,8300.0
2006-10-03 11:50:00,38.8,38.81,38.73,38.77,4200.0,31.103,31.1111,31.0469,31.079,4200.0
2006-10-03 11:55:00,38.76,38.8,38.76,38.8,2100.0,31.071,31.103,31.071,31.103,2100.0
2006-10-03 12:00:00,38.78,38.8,38.78,38.8,2200.0,31.087,31.103,31.087,31.103,2200.0
2006-10-03 12:05:00,38.8,38.84,38.8,38.84,4000.0,31.103,31.1351,31.103,31.1351,4000.0
2006-10-03 12:10:00,38.84,38.95,38.84,38.94,7400.0,31.1351,31.2233,31.1351,31.2153,7400.0
2006-10-03 12:15:00,38.95,39.03,38.95,38.97,10700.0,31.2233,31.2874,31.2233,31.2393,10700.0
2006-10-03 12:20:00,38.95,39.03,38.95,39.03,7600.0,31.2233,31.2874,31.2233,31.2874,7600.0
2006-10-03 12:25:00,39.03,39.03,39.01,39.03,2000.0,31.2874,31.2874,31.2714,31.2874,2000.0
2006-10-03 12:30:00,39.02,39.04,39.01,39.02,6700.0,31.2794,31.2954,31.2714,31.2794,6700.0
2006-10-03 12:35:00,39.02,39.03,39.02,39.03,400.0,31.2794,31.2874,31.2794,31.2874,400.0
2006-10-03 12:40:00,39.03,39.05,39.01,39.05,14400.0,31.2874,31.3035,31.2714,31.3035,14400.0
2006-10-03 12:45:00,39.07,39.14,39.06,39.13,16500.0,31.3195,31.3756,31.3115,31.3676,16500.0
2006-10-03 12:50:00,39.14,39.25,39.14,39.25,30800.0,31.3756,31.4638,31.3756,31.4638,30800.0
2006-10-03 12:55:00,39.25,39.36,39.25,39.27,61000.0,31.4638,31.552,31.4638,31.4798,61000.0
2006-10-03 13:00:00,39.27,39.27,39.14,39.19,16400.0,31.4798,31.4798,31.3756,31.4157,16400.0
2006-10-03 13:05:00,39.18,39.24,39.15,39.18,30600.0,31.4077,31.4558,31.3836,31.4077,30600.0
2006-10-03 13:10:00,39.18,39.21,39.17,39.21,6600.0,31.4077,31.4317,31.3996,31.4317,6600.0
2006-10-03 13:15:00,39.21,39.25,39.17,39.17,29200.0,31.4317,31.4638,31.3996,31.3996,29200.0
2006-10-03 13:20:00,39.18,39.18,39.11,39.14,20900.0,31.4077,31.4077,31.3515,31.3756,20900.0
2006-10-03 13:25:00,39.12,39.15,39.08,39.13,7200.0,31.3596,31.3836,31.3275,31.3676,7200.0
2006-10-03 13:30:00,39.13,39.15,39.09,39.11,7700.0,31.3676,31.3836,31.3355,31.3515,7700.0
2006-10-03 13:35:00,39.1,39.1,39.09,39.1,2100.0,31.3435,31.3435,31.3355,31.3435,2100.0
2006-10-03 13:40:00,39.1,39.1,39.07,39.08,8300.0,31.3435,31.3435,31.3195,31.3275,8300.0
2006-10-03 13:45:00,39.09,39.12,39.08,39.12,6000.0,31.3355,31.3596,31.3275,31.3596,6000.0
2006-10-03 13:50:00,39.12,39.12,39.09,39.09,3700.0,31.3596,31.3596,31.3355,31.3355,3700.0
2006-10-03 13:55:00,39.1,39.14,39.08,39.14,9400.0,31.3435,31.3756,31.3275,31.3756,9400.0
2006-10-03 14:00:00,39.15,39.19,39.13,39.17,9800.0,31.3836,31.4157,31.3676,31.3996,9800.0
2006-10-03 14:05:00,39.19,39.2,39.17,39.2,4900.0,31.4157,31.4237,31.3996,31.4237,4900.0
2006-10-03 14:10:00,39.21,39.3,39.21,39.3,6300.0,31.4317,31.5039,31.4317,31.5039,6300.0
2006-10-03 14:15:00,39.3,39.35,39.29,39.35,8000.0,31.5039,31.5439,31.4958,31.5439,8000.0
2006-10-03 14:20:00,39.35,39.4,39.35,39.4,9900.0,31.5439,31.584,31.5439,31.584,9900.0
2006-10-03 14:25:00,39.4,39.4,39.22,39.22,15000.0,31.584,31.584,31.4397,31.4397,15000.0
2006-10-03 14:30:00,39.22,39.23,39.21,39.23,11700.0,31.4397,31.4477,31.4317,31.4477,11700.0
2006-10-03 14:35:00,39.23,39.24,39.22,39.23,6900.0,31.4477,31.4558,31.4397,31.4477,6900.0
2006-10-03 14:40:00,39.23,39.23,39.18,39.23,17800.0,31.4477,31.4477,31.4077,31.4477,17800.0
2006-10-03 14:45:00,39.23,39.25,39.21,39.25,9400.0,31.4477,31.4638,31.4317,31.4638,9400.0
2006-10-03 14:50:00,39.25,39.35,39.25,39.32,13600.0,31.4638,31.5439,31.4638,31.5199,13600.0
2006-10-03 14:55:00,39.33,39.33,39.27,39.28,5300.0,31.5279,31.5279,31.4798,31.4878,5300.0
2006-10-03 15:00:00,39.27,39.28,39.27,39.28,4100.0,31.4798,31.4878,31.4798,31.4878,4100.0
2006-10-03 15:05:00,39.28,39.29,39.21,39.21,8700.0,31.4878,31.4958,31.4317,31.4317,8700.0
2006-10-03 15:10:00,39.21,39.22,39.18,39.18,2800.0,31.4317,31.4397,31.4077,31.4077,2800.0
2006-10-03 15:15:00,39.18,39.2,39.14,39.2,11200.0,31.4077,31.4237,31.3756,31.4237,11200.0
2006-10-03 15:20:00,39.2,39.21,39.16,39.19,7000.0,31.4237,31.4317,31.3916,31.4157,7000.0
2006-10-03 15:25:00,39.18,39.19,39.15,39.17,16300.0,31.4077,31.4157,31.3836,31.3996,16300.0
2006-10-03 15:30:00,39.17,39.17,39.09,39.16,22500.0,31.3996,31.3996,31.3355,31.3916,22500.0
2006-10-03 15:35:00,39.16,39.22,39.14,39.14,20300.0,31.3916,31.4397,31.3756,31.3756,20300.0
2006-10-03 15:40:00,39.14,39.14,39.06,39.08,23900.0,31.3756,31.3756,31.3115,31.3275,23900.0
2006-10-03 15:45:00,39.07,39.07,38.97,39.0,21700.0,31.3195,31.3195,31.2393,31.2634,21700.0
2006-10-03 15:50:00,38.98,39.01,38.98,38.98,37100.0,31.2473,31.2714,31.2473,31.2473,37100.0
2006-10-03 15:55:00,38.98,39.0,38.97,39.0,35400.0,31.2473,31.2634,31.2393,31.2634,35400.0
2006-10-04 09:30:00,39.02,39.15,39.02,39.15,9800.0,31.2794,31.3836,31.2794,31.3836,9800.0
2006-10-04 09:35:00,39.15,39.15,39.14,39.15,10700.0,31.3836,31.3836,31.3756,31.3836,10700.0
2006-10-04 09:40:00,39.09,39.32,39.09,39.32,57100.0,31.3355,31.5199,31.3355,31.5199,57100.0
2006-10-04 09:45:00,39.31,39.35,39.17,39.35,9100.0,31.5119,31.5439,31.3996,31.5439,9100.0
2006-10-04 09:50:00,39.34,39.36,39.14,39.17,37700.0,31.5359,31.552,31.3756,31.3996,37700.0
2006-10-04 09:55:00,39.15,39.21,39.11,39.12,60000.0,31.3836,31.4317,31.3515,31.3596,60000.0
2006-10-04 10:00:00,39.13,39.15,39.07,39.08,39700.0,31.3676,31.3836,31.3195,31.3275,39700.0
2006-10-04 10:05:00,39.09,39.11,39.07,39.07,6500.0,31.3355,31.3515,31.3195,31.3195,6500.0
2006-10-04 10:10:00,39.08,39.1,39.08,39.09,9900.0,31.3275,31.3435,31.3275,31.3355,9900.0
2006-10-04 10:15:00,39.07,39.09,39.01,39.04,17400.0,31.3195,31.3355,31.2714,31.2954,17400.0
2006-10-04 10:20:00,39.05,39.18,39.04,39.16,40100.0,31.3035,31.4077,31.2954,31.3916,40100.0
2006-10-04 10:25:00,39.15,39.16,39.08,39.13,32600.0,31.3836,31.3916,31.3275,31.3676,32600.0
2006-10-04 10:30:00,39.13,39.15,39.11,39.13,32200.0,31.3676,31.3836,31.3515,31.3676,32200.0
2006-10-04 10:35:00,39.14,39.15,39.11,39.15,67700.0,31.3756,31.3836,31.3515,31.3836,67700.0
2006-10-04 10:40:00,39.15,39.16,39.08,39.16,52400.0,31.3836,31.3916,31.3275,31.3916,52400.0
2006-10-04 10:45:00,39.21,39.29,39.15,39.15,19800.0,31.4317,31.4958,31.3836,31.3836,19800.0
2006-10-04 10:50:00,39.16,39.16,39.12,39.12,13900.0,31.3916,31.3916,31.3596,31.3596,13900.0
2006-10-04 10:55:00,39.1,39.12,39.1,39.1,50700.0,31.3435,31.3596,31.3435,31.3435,50700.0
2006-10-04 11:00:00,39.1,39.13,39.09,39.11,4600.0,31.3435,31.3676,31.3355,31.3515,4600.0
2006-10-04 11:05:00,39.1,39.13,39.08,39.09,5900.0,31.3435,31.3676,31.3275,31.3355,5900.0
2006-10-04 11:10:00,39.09,39.09,39.08,39.08,1100.0,31.3355,31.3355,31.3275,31.3275,1100.0
2006-10-04 11:15:00,39.07,39.07,39.05,39.05,4500.0,31.3195,31.3195,31.3035,31.3035,4500.0
2006-10-04 11:20:00,39.04,39.04,38.98,39.04,17600.0,31.2954,31.2954,31.2473,31.2954,17600.0
2006-10-04 11:25:00,39.02,39.04,39.02,39.04,6700.0,31.2794,31.2954,31.2794,31.2954,6700.0
2006-10-04 11:30:00,39.04,39.04,39.03,39.03,1500.0,31.2954,31.2954,31.2874,31.2874,1500.0
2006-10-04 11:35:00,39.04,39.04,39.03,39.04,1400.0,31.2954,31.2954,31.2874,31.2954,1400.0
2006-10-04 11:40:00,39.04,39.04,39.04,39.04,4000.0,31.2954,31.2954,31.2954,31.2954,4000.0
2006-10-04 11:45:00,39.04,39.04,39.0,39.01,6400.0,31.2954,31.2954,31.2634,31.2714,6400.0
2006-10-04 11:50:00,39.02,39.02,39.0,39.0,4000.0,31.2794,31.2794,31.2634,31.2634,4000.0
2006-10-04 11:55:00,39.0,39.0,39.0,39.0,3900.0,31.2634,31.2634,31.2634,31.2634,3900.0
2006-10-04 12:00:00,39.0,39.01,39.0,39.01,14300.0,31.2634,31.2714,31.2634,31.2714,14300.0
2006-10-04 12:05:00,39.01,39.05,39.0,39.04,12400.0,31.2714,31.3035,31.2634,31.2954,12400.0
2006-10-04 12:10:00,39.04,39.04,39.04,39.04,1600.0,31.2954,31.2954,31.2954,31.2954,1600.0
2006-10-04 12:15:00,39.02,39.04,39.02,39.02,2000.0,31.2794,31.2954,31.2794,31.2794,2000.0
2006-10-04 12:20:00,39.01,39.01,38.99,39.01,2200.0,31.2714,31.2714,31.2554,31.2714,2200.0
2006-10-04 12:25:00,39.01,39.04,39.01,39.04,4500.0,31.2714,31.2954,31.2714,31.2954,4500.0
2006-10-04 12:30:00,39.04,39.05,39.04,39.05,2500.0,31.2954,31.3035,31.2954,31.3035,2500.0
2006-10-04 12:35:00,39.05,39.05,39.04,39.04,1200.0,31.3035,31.3035,31.2954,31.2954,1200.0
2006-10-04 12:40:00,39.05,39.05,39.03,39.05,1000.0,31.3035,31.3035,31.2874,31.3035,1000.0
2006-10-04 12:45:00,39.04,39.08,39.04,39.08,6300.0,31.2954,31.3275,31.2954,31.3275,6300.0
2006-10-04 12:50:00,39.08,39.09,39.05,39.06,3300.0,31.3275,31.3355,31.3035,31.3115,3300.0
2006-10-04 12:55:00,39.05,39.05,38.99,39.05,22600.0,31.3035,31.3035,31.2554,31.3035,22600.0
2006-10-04 13:00:00,39.03,39.04,39.03,39.04,3000.0,31.2874,31.2954,31.2874,31.2954,3000.0
2006-10-04 13:05:00,39.05,39.09,39.05,39.07,4400.0,31.3035,31.3355,31.3035,31.3195,4400.0
2006-10-04 13:10:00,39.08,39.08,39.05,39.05,1300.0,31.3275,31.3275,31.3035,31.3035,1300.0
2006-10-04 13:15:00,39.07,39.07,39.06,39.07,2200.0,31.3195,31.3195,31.3115,31.3195,2200.0
2006-10-04 13:20:00,39.07,39.1,39.07,39.09,31100.0,31.3195,31.3435,31.3195,31.3355,31100.0
2006-10-04 13:25:00,39.09,39.09,39.07,39.09,8300.0,31.3355,31.3355,31.3195,31.3355,8300.0
2006-10-04 13:30:00,39.09,39.15,39.08,39.15,5100.0,31.3355,31.3836,31.3275,31.3836,5100.0
2006-10-04 13:35:00,39.15,39.15,39.13,39.15,9000.0,31.3836,31.3836,31.3676,31.3836,9000.0
2006-10-04 13:40:00,39.15,39.15,39.11,39.11,6400.0,31.3836,31.3836,31.3515,31.3515,6400.0
2006-10-04 13:45:00,39.12,39.13,39.07,39.12,54300.0,31.3596,31.3676,31.3195,31.3596,54300.0
2006-10-04 13:50:00,39.13,39.17,39.1,39.17,26100.0,31.3676,31.3996,31.3435,31.3996,26100.0
2006-10-04 13:55:00,39.16,39.17,39.12,39.14,6900.0,31.3916,31.3996,31.3596,31.3756,6900.0
2006-10-04 14:00:00,39.14,39.17,39.14,39.17,63800.0,31.3756,31.3996,31.3756,31.3996,63800.0
2006-10-04 14:05:00,39.17,39.2,39.17,39.2,6800.0,31.3996,31.4237,31.3996,31.4237,6800.0
2006-10-04 14:10:00,39.19,39.2,39.19,39.2,40500.0,31.4157,31.4237,31.4157,31.4237,40500.0
2006-10-04 14:15:00,39.2,39.25,39.19,39.24,9300.0,31.4237,31.4638,31.4157,31.4558,9300.0
2006-10-04 14:20:00,39.24,39.25,39.24,39.25,3800.0,31.4558,31.4638,31.4558,31.4638,3800.0
2006-10-04 14:25:00,39.27,39.3,39.27,39.3,11900.0,31.4798,31.5039,31.4798,31.5039,11900.0
2006-10-04 14:30:00,39.29,39.33,39.27,39.27,14700.0,31.4958,31.5279,31.4798,31.4798,14700.0
2006-10-04 14:35:00,39.28,39.3,39.27,39.3,10000.0,31.4878,31.5039,31.4798,31.5039,10000.0
2006-10-04 14:40:00,39.3,39.34,39.3,39.33,6600.0,31.5039,31.5359,31.5039,31.5279,6600.0
2006-10-04 14:45:00,39.33,39.35,39.32,39.34,2700.0,31.5279,31.5439,31.5199,31.5359,2700.0
2006-10-04 14:50:00,39.35,39.41,39.35,39.41,6400.0,31.5439,31.592,31.5439,31.592,6400.0
2006-10-04 14:55:00,39.42,39.47,39.42,39.47,9300.0,31.6001,31.6401,31.6001,31.6401,9300.0
2006-10-04 15:00:00,39.47,39.47,39.41,39.44,6600.0,31.6401,31.6401,31.592,31.6161,6600.0
2006-10-04 15:05:00,39.43,39.44,39.39,39.39,8000.0,31.6081,31.6161,31.576,31.576,8000.0
2006-10-04 15:10:00,39.4,39.47,39.4,39.45,8900.0,31.584,31.6401,31.584,31.6241,8900.0
2006-10-04 15:15:00,39.45,39.47,39.44,39.45,6400.0,31.6241,31.6401,31.6161,31.6241,6400.0
2006-10-04 15:20:00,39.45,39.48,39.44,39.44,24600.0,31.6241,31.6481,31.6161,31.6161,24600.0
2006-10-04 15:25:00,39.43,39.47,39.43,39.46,7700.0,31.6081,31.6401,31.6081,31.6321,7700.0
2006-10-04 15:30:00,39.46,39.46,39.32,39.34,15000.0,31.6321,31.6321,31.5199,31.5359,15000.0
2006-10-04 15:35:00,39.34,39.37,39.33,39.33,17000.0,31.5359,31.56,31.5279,31.5279,17000.0
2006-10-04 15:40:00,39.33,39.34,39.21,39.25,21400.0,31.5279,31.5359,31.4317,31.4638,21400.0
2006-10-04 15:45:00,39.24,39.39,39.24,39.39,15700.0,31.4558,31.576,31.4558,31.576,15700.0
2006-10-04 15:50:00,39.4,39.4,39.25,39.3,21400.0,31.584,31.584,31.4638,31.5039,21400.0
2006-10-04 15:55:00,39.29,39.44,39.27,39.39,43600.0,31.4958,31.6161,31.4798,31.576,43600.0
2006-10-05 09:30:00,39.04,39.04,38.84,38.95,34500.0,31.2954,31.2954,31.1351,31.2233,34500.0
2006-10-05 09:35:00,38.98,38.98,38.87,38.89,15100.0,31.2473,31.2473,31.1592,31.1752,15100.0
2006-10-05 09:40:00,38.89,38.97,38.89,38.96,11500.0,31.1752,31.2393,31.1752,31.2313,11500.0
2006-10-05 09:45:00,38.96,38.96,38.93,38.93,10300.0,31.2313,31.2313,31.2073,31.2073,10300.0
2006-10-05 09:50:00,38.94,38.96,38.93,38.96,17400.0,31.2153,31.2313,31.2073,31.2313,17400.0
2006-10-05 09:55:00,38.95,38.96,38.92,38.96,11700.0,31.2233,31.2313,31.1992,31.2313,11700.0
2006-10-05 10:00:00,38.98,39.04,38.97,38.97,14900.0,31.2473,31.2954,31.2393,31.2393,14900.0
2006-10-05 10:05:00,38.96,38.97,38.87,38.87,8500.0,31.2313,31.2393,31.1592,31.1592,8500.0
2006-10-05 10:10:00,38.84,38.84,38.74,38.77,8200.0,31.1351,31.1351,31.0549,31.079,8200.0
2006-10-05 10:15:00,38.79,38.87,38.74,38.82,8100.0,31.095,31.1592,31.0549,31.1191,8100.0
2006-10-05 10:20:00,38.83,38.88,38.83,38.88,3800.0,31.1271,31.1672,31.1271,31.1672,3800.0
2006-10-05 10:25:00,38.88,38.88,38.85,38.86,4300.0,31.1672,31.1672,31.1431,31.1511,4300.0
2006-10-05 10:30:00,38.86,38.86,38.75,38.75,2900.0,31.1511,31.1511,31.063,31.063,2900.0
2006-10-05 10:35:00,38.76,38.76,38.61,38.61,8600.0,31.071,31.071,30.9507,30.9507,8600.0
2006-10-05 10:40:00,38.61,38.73,38.61,38.73,10400.0,30.9507,31.0469,30.9507,31.0469,10400.0
2006-10-05 10:45:00,38.73,38.73,38.65,38.66,3600.0,31.0469,31.0469,30.9828,30.9908,3600.0
2006-10-05 10:50:00,38.66,38.75,38.64,38.75,15000.0,30.9908,31.063,30.9748,31.063,15000.0
2006-10-05 10:55:00,38.75,38.78,38.73,38.73,2000.0,31.063,31.087,31.0469,31.0469,2000.0
2006-10-05 11:00:00,38.74,38.8,38.73,38.78,22300.0,31.0549,31.103,31.0469,31.087,22300.0
2006-10-05 11:05:00,38.78,38.78,38.73,38.73,1400.0,31.087,31.087,31.0469,31.0469,1400.0
2006-10-05 11:10:00,38.73,38.78,38.73,38.78,3600.0,31.0469,31.087,31.0469,31.087,3600.0
2006-10-05 11:15:00,38.78,38.8,38.76,38.8,700.0,31.087,31.103,31.071,31.103,700.0
2006-10-05 11:20:00,38.8,38.83,38.79,38.83,4200.0,31.103,31.1271,31.095,31.1271,4200.0
2006-10-05 11:25:00,38.82,38.87,38.81,38.86,3900.0,31.1191,31.1592,31.1111,31.1511,3900.0
2006-10-05 11:30:00,38.88,38.92,38.87,38.88,7000.0,31.1672,31.1992,31.1592,31.1672,7000.0
2006-10-05 11:35:00,38.89,39.06,38.89,39.06,10800.0,31.1752,31.3115,31.1752,31.3115,10800.0
2006-10-05 11:40:00,39.07,39.07,38.99,39.0,6900.0,31.3195,31.3195,31.2554,31.2634,6900.0
2006-10-05 11:45:00,39.0,39.09,39.0,39.08,7100.0,31.2634,31.3355,31.2634,31.3275,7100.0
2006-10-05 11:50:00,39.09,39.11,39.09,39.11,3400.0,31.3355,31.3515,31.3355,31.3515,3400.0
2006-10-05 11:55:00,39.09,39.23,39.09,39.23,13700.0,31.3355,31.4477,31.3355,31.4477,13700.0
2006-10-05 12:00:00,39.23,39.3,39.19,39.19,17300.0,31.4477,31.5039,31.4157,31.4157,17300.0
2006-10-05 12:05:00,39.19,39.28,39.18,39.27,6600.0,31.4157,31.4878,31.4077,31.4798,6600.0
2006-10-05 12:10:00,39.32,39.34,39.28,39.29,16200.0,31.5199,31.5359,31.4878,31.4958,16200.0
2006-10-05 12:15:00,39.29,39.36,39.28,39.36,3500.0,31.4958,31.552,31.4878,31.552,3500.0
2006-10-05 12:20:00,39.36,39.37,39.33,39.34,5000.0,31.552,31.56,31.5279,31.5359,5000.0
2006-10-05 12:25:00,39.33,39.35,39.31,39.35,12300.0,31.5279,31.5439,31.5119,31.5439,12300.0
2006-10-05 12:30:00,39.35,39.37,39.35,39.35,7100.0,31.5439,31.56,31.5439,31.5439,7100.0
2006-10-05 12:35:00,39.36,39.36,39.26,39.29,10500.0,31.552,31.552,31.4718,31.4958,10500.0
2006-10-05 12:40:00,39.29,39.33,39.26,39.33,11300.0,31.4958,31.5279,31.4718,31.5279,11300.0
2006-10-05 12:45:00,39.34,39.45,39.34,39.45,7900.0,31.5359,31.6241,31.5359,31.6241,7900.0
2006-10-05 12:50:00,39.44,39.59,39.44,39.54,50200.0,31.6161,31.7363,31.6161,31.6962,50200.0
2006-10-05 12:55:00,39.53,39.63,39.49,39.63,7700.0,31.6882,31.7684,31.6562,31.7684,7700.0
2006-10-05 13:00:00,39.61,39.61,39.56,39.57,6400.0,31.7524,31.7524,31.7123,31.7203,6400.0
2006-10-05 13:05:00,39.56,39.6,39.56,39.6,4100.0,31.7123,31.7443,31.7123,31.7443,4100.0
2006-10-05 13:10:00,39.57,39.57,39.53,39.56,3400.0,31.7203,31.7203,31.6882,31.7123,3400.0
2006-10-05 13:15:00,39.57,39.58,39.5,39.5,3000.0,31.7203,31.7283,31.6642,31.6642,3000.0
2006-10-05 13:20:00,39.51,39.6,39.51,39.59,19900.0,31.6722,31.7443,31.6722,31.7363,19900.0
2006-10-05 13:25:00,39.59,39.68,39.58,39.64,12500.0,31.7363,31.8085,31.7283,31.7764,12500.0
2006-10-05 13:30:00,39.64,39.66,39.59,39.6,6200.0,31.7764,31.7924,31.7363,31.7443,6200.0
2006-10-05 13:35:00,39.6,39.64,39.59,39.63,7300.0,31.7443,31.7764,31.7363,31.7684,7300.0
2006-10-05 13:40:00,39.63,39.69,39.63,39.69,12700.0,31.7684,31.8165,31.7684,31.8165,12700.0
2006-10-05 13:45:00,39.69,39.88,39.69,39.81,69700.0,31.8165,31.9688,31.8165,31.9127,69700.0
2006-10-05 13:50:00,39.82,39.84,39.76,39.83,28200.0,31.9207,31.9367,31.8726,31.9287,28200.0
2006-10-05 13:55:00,39.83,39.84,39.8,39.81,18300.0,31.9287,31.9367,31.9047,31.9127,18300.0
2006-10-05 14:00:00,39.81,39.87,39.77,39.87,28900.0,31.9127,31.9608,31.8806,31.9608,28900.0
2006-10-05 14:05:00,39.86,39.92,39.82,39.83,23900.0,31.9528,32.0009,31.9207,31.9287,23900.0
2006-10-05 14:10:00,39.84,39.94,39.8,39.93,28700.0,31.9367,32.0169,31.9047,32.0089,28700.0
2006-10-05 14:15:00,39.93,39.93,39.86,39.91,13800.0,32.0089,32.0089,31.9528,31.9928,13800.0
2006-10-05 14:20:00,39.89,39.97,39.89,39.96,41200.0,31.9768,32.0409,31.9768,32.0329,41200.0
2006-10-05 14:25:00,39.95,39.95,39.89,39.9,8000.0,32.0249,32.0249,31.9768,31.9848,8000.0
2006-10-05 14:30:00,39.9,39.94,39.9,39.94,10500.0,31.9848,32.0169,31.9848,32.0169,10500.0
2006-10-05 14:35:00,39.92,39.99,39.91,39.99,18500.0,32.0009,32.057,31.9928,32.057,18500.0
2006-10-05 14:40:00,39.99,40.14,39.99,40.02,233100.0,32.057,32.1772,32.057,32.081,233100.0
2006-10-05 14:45:00,40.03,40.04,39.99,40.01,28800.0,32.089,32.0971,32.057,32.073,28800.0
2006-10-05 14:50:00,40.02,40.07,40.0,40.04,28900.0,32.081,32.1211,32.065,32.0971,28900.0
2006-10-05 14:55:00,40.03,40.06,40.01,40.03,14600.0,32.089,32.1131,32.073,32.089,14600.0
2006-10-05 15:00:00,40.03,40.05,40.02,40.02,10000.0,32.089,32.1051,32.081,32.081,10000.0
2006-10-05 15:05:00,40.03,40.04,39.99,40.04,19000.0,32.089,32.0971,32.057,32.0971,19000.0
2006-10-05 15:10:00,40.04,40.04,39.94,40.04,42000.0,32.0971,32.0971,32.0169,32.0971,42000.0
2006-10-05 15:15:00,40.02,40.02,39.97,39.98,44600.0,32.081,32.081,32.0409,32.049,44600.0
2006-10-05 15:20:00,39.98,39.99,39.92,39.97,13400.0,32.049,32.057,32.0009,32.0409,13400.0
2006-10-05 15:25:00,39.97,40.02,39.97,40.0,14600.0,32.0409,32.081,32.0409,32.065,14600.0
2006-10-05 15:30:00,40.02,40.05,40.02,40.02,19500.0,32.081,32.1051,32.081,32.081,19500.0
2006-10-05 15:35:00,40.02,40.05,39.95,40.05,49400.0,32.081,32.1051,32.0249,32.1051,49400.0
2006-10-05 15:40:00,40.05,40.09,40.04,40.04,33800.0,32.1051,32.1371,32.0971,32.0971,33800.0
2006-10-05 15:45:00,40.04,40.06,40.04,40.06,85500.0,32.0971,32.1131,32.0971,32.1131,85500.0
2006-10-05 15:50:00,40.05,40.05,39.98,40.0,43300.0,32.1051,32.1051,32.049,32.065,43300.0
2006-10-05 15:55:00,40.0,40.0,39.94,39.95,61000.0,32.065,32.065,32.0169,32.0249,61000.0
2006-10-06 09:30:00,40.0,40.0,39.65,39.75,48300.0,32.065,32.065,31.7844,31.8646,48300.0
2006-10-06 09:35:00,39.75,39.75,39.73,39.74,10200.0,31.8646,31.8646,31.8486,31.8566,10200.0
2006-10-06 09:40:00,39.75,39.75,39.72,39.73,1900.0,31.8646,31.8646,31.8405,31.8486,1900.0
2006-10-06 09:45:00,39.73,39.73,39.62,39.62,37300.0,31.8486,31.8486,31.7604,31.7604,37300.0
2006-10-06 09:50:00,39.62,39.69,39.57,39.65,37300.0,31.7604,31.8165,31.7203,31.7844,37300.0
2006-10-06 09:55:00,39.65,39.74,39.65,39.73,32300.0,31.7844,31.8566,31.7844,31.8486,32300.0
2006-10-06 10:00:00,39.73,39.73,39.68,39.71,4400.0,31.8486,31.8486,31.8085,31.8325,4400.0
2006-10-06 10:05:00,39.7,39.7,39.6,39.62,11300.0,31.8245,31.8245,31.7443,31.7604,11300.0
2006-10-06 10:10:00,39.63,39.63,39.55,39.62,11600.0,31.7684,31.7684,31.7043,31.7604,11600.0
2006-10-06 10:15:00,39.62,39.68,39.5,39.5,56900.0,31.7604,31.8085,31.6642,31.6642,56900.0
2006-10-06 10:20:00,39.5,39.52,39.36,39.39,25400.0,31.6642,31.6802,31.552,31.576,25400.0
2006-10-06 10:25:00,39.4,39.44,39.39,39.43,7900.0,31.584,31.6161,31.576,31.6081,7900.0
2006-10-06 10:30:00,39.43,39.44,39.42,39.42,2500.0,31.6081,31.6161,31.6001,31.6001,2500.0
2006-10-06 10:35:00,39.42,39.42,39.26,39.28,11300.0,31.6001,31.6001,31.4718,31.4878,11300.0
2006-10-06 10:40:00,39.26,39.35,39.1,39.34,29600.0,31.4718,31.5439,31.3435,31.5359,29600.0
2006-10-06 10:45:00,39.35,39.58,39.35,39.56,16200.0,31.5439,31.7283,31.5439,31.7123,16200.0
2006-10-06 10:50:00,39.56,39.62,39.56,39.6,6500.0,31.7123,31.7604,31.7123,31.7443,6500.0
2006-10-06 10:55:00,39.59,39.65,39.59,39.65,8000.0,31.7363,31.7844,31.7363,31.7844,8000.0
2006-10-06 11:00:00,39.65,39.68,39.6,39.68,14600.0,31.7844,31.8085,31.7443,31.8085,14600.0
2006-10-06 11:05:00,39.68,39.7,39.58,39.62,14400.0,31.8085,31.8245,31.7283,31.7604,14400.0
2006-10-06 11:10:00,39.62,39.79,39.62,39.79,13200.0,31.7604,31.8967,31.7604,31.8967,13200.0
2006-10-06 11:15:00,39.79,39.84,39.79,39.84,9100.0,31.8967,31.9367,31.8967,31.9367,9100.0
2006-10-06 11:20:00,39.84,39.86,39.84,39.85,4300.0,31.9367,31.9528,31.9367,31.9448,4300.0
2006-10-06 11:25:00,39.86,39.86,39.84,39.84,2400.0,31.9528,31.9528,31.9367,31.9367,2400.0
2006-10-06 11:30:00,39.84,39.86,39.84,39.86,2200.0,31.9367,31.9528,31.9367,31.9528,2200.0
2006-10-06 11:35:00,39.86,39.86,39.8,39.8,2400.0,31.9528,31.9528,31.9047,31.9047,2400.0
2006-10-06 11:40:00,39.8,39.8,39.75,39.77,6600.0,31.9047,31.9047,31.8646,31.8806,6600.0
2006-10-06 11:45:00,39.78,39.79,39.74,39.74,5500.0,31.8886,31.8967,31.8566,31.8566,5500.0
2006-10-06 11:50:00,39.73,39.74,39.65,39.65,6300.0,31.8486,31.8566,31.7844,31.7844,6300.0
2006-10-06 11:55:00,39.65,39.65,39.6,39.63,9000.0,31.7844,31.7844,31.7443,31.7684,9000.0
2006-10-06 12:00:00,39.63,39.64,39.61,39.64,2100.0,31.7684,31.7764,31.7524,31.7764,2100.0
2006-10-06 12:05:00,39.64,39.64,39.58,39.58,4100.0,31.7764,31.7764,31.7283,31.7283,4100.0
2006-10-06 12:10:00,39.57,39.57,39.51,39.56,8200.0,31.7203,31.7203,31.6722,31.7123,8200.0
2006-10-06 12:15:00,39.56,39.6,39.47,39.48,19700.0,31.7123,31.7443,31.6401,31.6481,19700.0
2006-10-06 12:20:00,39.48,39.58,39.48,39.57,10900.0,31.6481,31.7283,31.6481,31.7203,10900.0
2006-10-06 12:25:00,39.56,39.57,39.56,39.57,300.0,31.7123,31.7203,31.7123,31.7203,300.0
2006-10-06 12:30:00,39.58,39.58,39.51,39.51,19200.0,31.7283,31.7283,31.6722,31.6722,19200.0
2006-10-06 12:35:00,39.51,39.51,39.48,39.49,7900.0,31.6722,31.6722,31.6481,31.6562,7900.0
2006-10-06 12:40:00,39.47,39.48,39.45,39.48,4500.0,31.6401,31.6481,31.6241,31.6481,4500.0
2006-10-06 12:45:00,39.48,39.51,39.48,39.5,12000.0,31.6481,31.6722,31.6481,31.6642,12000.0
2006-10-06 12:50:00,39.49,39.52,39.49,39.52,14200.0,31.6562,31.6802,31.6562,31.6802,14200.0
2006-10-06 12:55:00,39.53,39.53,39.51,39.52,6800.0,31.6882,31.6882,31.6722,31.6802,6800.0
2006-10-06 13:00:00,39.51,39.56,39.51,39.56,10200.0,31.6722,31.7123,31.6722,31.7123,10200.0
2006-10-06 13:05:00,39.56,39.56,39.5,39.5,40200.0,31.7123,31.7123,31.6642,31.6642,40200.0
2006-10-06 13:10:00,39.51,39.55,39.51,39.55,5000.0,31.6722,31.7043,31.6722,31.7043,5000.0
2006-10-06 13:15:00,39.55,39.55,39.54,39.55,3200.0,31.7043,31.7043,31.6962,31.7043,3200.0
2006-10-06 13:20:00,39.52,39.52,39.46,39.47,2600.0,31.6802,31.6802,31.6321,31.6401,2600.0
2006-10-06 13:25:00,39.48,39.48,39.46,39.46,2000.0,31.6481,31.6481,31.6321,31.6321,2000.0
2006-10-06 13:30:00,39.45,39.45,39.41,39.43,3600.0,31.6241,31.6241,31.592,31.6081,3600.0
2006-10-06 13:35:00,39.43,39.46,39.43,39.45,2600.0,31.6081,31.6321,31.6081,31.6241,2600.0
2006-10-06 13:40:00,39.44,39.45,39.36,39.39,10100.0,31.6161,31.6241,31.552,31.576,10100.0
2006-10-06 13:45:00,39.39,39.39,39.33,39.33,4500.0,31.576,31.576,31.5279,31.5279,4500.0
2006-10-06 13:50:00,39.34,39.36,39.29,39.33,35200.0,31.5359,31.552,31.4958,31.5279,35200.0
2006-10-06 13:55:00,39.34,39.35,39.28,39.33,13400.0,31.5359,31.5439,31.4878,31.5279,13400.0
2006-10-06 14:00:00,39.34,39.41,39.34,39.41,5600.0,31.5359,31.592,31.5359,31.592,5600.0
2006-10-06 14:05:00,39.41,39.6,39.41,39.58,6900.0,31.592,31.7443,31.592,31.7283,6900.0
2006-10-06 14:10:00,39.59,39.64,39.58,39.58,10900.0,31.7363,31.7764,31.7283,31.7283,10900.0
2006-10-06 14:15:00,39.6,39.65,39.6,39.65,3100.0,31.7443,31.7844,31.7443,31.7844,3100.0
2006-10-06 14:20:00,39.65,39.65,39.59,39.61,14100.0,31.7844,31.7844,31.7363,31.7524,14100.0
2006-10-06 14:25:00,39.6,39.64,39.6,39.61,14300.0,31.7443,31.7764,31.7443,31.7524,14300.0
2006-10-06 14:30:00,39.6,39.62,39.57,39.61,15000.0,31.7443,31.7604,31.7203,31.7524,15000.0
2006-10-06 14:35:00,39.61,39.63,39.54,39.56,10200.0,31.7524,31.7684,31.6962,31.7123,10200.0
2006-10-06 14:40:00,39.56,39.61,39.56,39.58,8700.0,31.7123,31.7524,31.7123,31.7283,8700.0
2006-10-06 14:45:00,39.58,39.6,39.58,39.6,6300.0,31.7283,31.7443,31.7283,31.7443,6300.0
2006-10-06 14:50:00,39.6,39.64,39.58,39.64,23900.0,31.7443,31.7764,31.7283,31.7764,23900.0
2006-10-06 14:55:00,39.66,39.68,39.62,39.66,33000.0,31.7924,31.8085,31.7604,31.7924,33000.0
2006-10-06 15:00:00,39.66,39.71,39.66,39.71,14700.0,31.7924,31.8325,31.7924,31.8325,14700.0
2006-10-06 15:05:00,39.74,39.76,39.7,39.7,11600.0,31.8566,31.8726,31.8245,31.8245,11600.0
2006-10-06 15:10:00,39.7,39.74,39.69,39.69,15500.0,31.8245,31.8566,31.8165,31.8165,15500.0
2006-10-06 15:15:00,39.7,39.73,39.7,39.71,11600.0,31.8245,31.8486,31.8245,31.8325,11600.0
2006-10-06 15:20:00,39.7,39.79,39.7,39.78,8300.0,31.8245,31.8967,31.8245,31.8886,8300.0
2006-10-06 15:25:00,39.76,39.76,39.7,39.73,11300.0,31.8726,31.8726,31.8245,31.8486,11300.0
2006-10-06 15:30:00,39.73,39.75,39.73,39.74,11800.0,31.8486,31.8646,31.8486,31.8566,11800.0
2006-10-06 15:35:00,39.74,39.82,39.74,39.81,17000.0,31.8566,31.9207,31.8566,31.9127,17000.0
2006-10-06 15:40:00,39.8,39.8,39.74,39.75,13500.0,31.9047,31.9047,31.8566,31.8646,13500.0
2006-10-06 15:45:00,39.74,39.74,39.7,39.72,18300.0,31.8566,31.8566,31.8245,31.8405,18300.0
2006-10-06 15:50:00,39.71,39.75,39.69,39.75,28200.0,31.8325,31.8646,31.8165,31.8646,28200.0
2006-10-06 15:55:00,39.79,39.79,39.65,39.65,55900.0,31.8967,31.8967,31.7844,31.7844,55900.0
2006-10-09 09:30:00,39.47,39.55,39.47,39.5,2500.0,31.6401,31.7043,31.6401,31.6642,2500.0
2006-10-09 09:35:00,39.5,39.5,39.47,39.47,5500.0,31.6642,31.6642,31.6401,31.6401,5500.0
2006-10-09 09:40:00,39.48,39.48,39.39,39.39,3700.0,31.6481,31.6481,31.576,31.576,3700.0
2006-10-09 09:45:00,39.34,39.56,39.34,39.56,16900.0,31.5359,31.7123,31.5359,31.7123,16900.0
2006-10-09 09:50:00,39.56,39.85,39.56,39.76,27000.0,31.7123,31.9448,31.7123,31.8726,27000.0
2006-10-09 09:55:00,39.77,39.85,39.71,39.82,9900.0,31.8806,31.9448,31.8325,31.9207,9900.0
2006-10-09 10:00:00,39.83,39.83,39.74,39.74,9100.0,31.9287,31.9287,31.8566,31.8566,9100.0
2006-10-09 10:05:00,39.74,39.74,39.55,39.55,11700.0,31.8566,31.8566,31.7043,31.7043,11700.0
2006-10-09 10:10:00,39.56,39.56,39.45,39.45,7500.0,31.7123,31.7123,31.6241,31.6241,7500.0
2006-10-09 10:15:00,39.45,39.57,39.45,39.57,7400.0,31.6241,31.7203,31.6241,31.7203,7400.0
2006-10-09 10:20:00,39.57,39.58,39.54,39.56,9200.0,31.7203,31.7283,31.6962,31.7123,9200.0
2006-10-09 10:25:00,39.54,39.56,39.49,39.56,6900.0,31.6962,31.7123,31.6562,31.7123,6900.0
2006-10-09 10:30:00,39.53,39.53,39.49,39.51,21200.0,31.6882,31.6882,31.6562,31.6722,21200.0
2006-10-09 10:35:00,39.51,39.52,39.5,39.5,7600.0,31.6722,31.6802,31.6642,31.6642,7600.0
2006-10-09 10:40:00,39.5,39.51,39.49,39.5,12200.0,31.6642,31.6722,31.6562,31.6642,12200.0
2006-10-09 10:45:00,39.5,39.5,39.39,39.39,4800.0,31.6642,31.6642,31.576,31.576,4800.0
2006-10-09 10:50:00,39.39,39.39,39.29,39.3,6100.0,31.576,31.576,31.4958,31.5039,6100.0
2006-10-09 10:55:00,39.31,39.42,39.3,39.4,11900.0,31.5119,31.6001,31.5039,31.584,11900.0
2006-10-09 11:00:00,39.37,39.38,39.36,39.36,3200.0,31.56,31.568,31.552,31.552,3200.0
2006-10-09 11:05:00,39.38,39.38,39.36,39.37,9100.0,31.568,31.568,31.552,31.56,9100.0
2006-10-09 11:10:00,39.37,39.41,39.32,39.32,5000.0,31.56,31.592,31.5199,31.5199,5000.0
2006-10-09 11:15:00,39.34,39.43,39.34,39.42,6700.0,31.5359,31.6081,31.5359,31.6001,6700.0
2006-10-09 11:20:00,39.42,39.57,39.42,39.56,11000.0,31.6001,31.7203,31.6001,31.7123,11000.0
2006-10-09 11:25:00,39.56,39.56,39.52,39.52,4200.0,31.7123,31.7123,31.6802,31.6802,4200.0
2006-10-09 11:30:00,39.53,39.53,39.42,39.42,4400.0,31.6882,31.6882,31.6001,31.6001,4400.0
2006-10-09 11:35:00,39.43,39.49,39.43,39.46,6500.0,31.6081,31.6562,31.6081,31.6321,6500.0
2006-10-09 11:40:00,39.46,39.55,39.46,39.55,4900.0,31.6321,31.7043,31.6321,31.7043,4900.0
2006-10-09 11:45:00,39.55,39.56,39.49,39.51,4200.0,31.7043,31.7123,31.6562,31.6722,4200.0
2006-10-09 11:50:00,39.5,39.51,39.5,39.5,2900.0,31.6642,31.6722,31.6642,31.6642,2900.0
2006-10-09 11:55:00,39.51,39.51,39.46,39.46,2600.0,31.6722,31.6722,31.6321,31.6321,2600.0
2006-10-09 12:00:00,39.47,39.47,39.43,39.43,5000.0,31.6401,31.6401,31.6081,31.6081,5000.0
2006-10-09 12:05:00,39.42,39.44,39.4,39.41,8100.0,31.6001,31.6161,31.584,31.592,8100.0
2006-10-09 12:10:00,39.41,39.44,39.41,39.44,7300.0,31.592,31.6161,31.592,31.6161,7300.0
2006-10-09 12:15:00,39.44,39.44,39.42,39.42,400.0,31.6161,31.6161,31.6001,31.6001,400.0
2006-10-09 12:20:00,39.41,39.47,39.41,39.47,3700.0,31.592,31.6401,31.592,31.6401,3700.0
2006-10-09 12:25:00,39.47,39.48,39.45,39.48,2800.0,31.6401,31.6481,31.6241,31.6481,2800.0
2006-10-09 12:30:00,39.44,39.51,39.44,39.51,3700.0,31.6161,31.6722,31.6161,31.6722,3700.0
2006-10-09 12:35:00,39.5,39.55,39.5,39.55,4200.0,31.6642,31.7043,31.6642,31.7043,4200.0
2006-10-09 12:40:00,39.54,39.54,39.5,39.51,2600.0,31.6962,31.6962,31.6642,31.6722,2600.0
2006-10-09 12:45:00,39.52,39.55,39.5,39.55,5500.0,31.6802,31.7043,31.6642,31.7043,5500.0
2006-10-09 12:50:00,39.52,39.59,39.52,39.54,4100.0,31.6802,31.7363,31.6802,31.6962,4100.0
2006-10-09 12:55:00,39.55,39.57,39.53,39.53,3100.0,31.7043,31.7203,31.6882,31.6882,3100.0
2006-10-09 13:00:00,39.55,39.55,39.51,39.51,1600.0,31.7043,31.7043,31.6722,31.6722,1600.0
2006-10-09 13:05:00,39.53,39.53,39.41,39.43,12600.0,31.6882,31.6882,31.592,31.6081,12600.0
2006-10-09 13:10:00,39.43,39.45,39.42,39.44,12900.0,31.6081,31.6241,31.6001,31.6161,12900.0
2006-10-09 13:15:00,39.46,39.46,39.45,39.45,3300.0,31.6321,31.6321,31.6241,31.6241,3300.0
2006-10-09 13:20:00,39.45,39.46,39.44,39.46,6900.0,31.6241,31.6321,31.6161,31.6321,6900.0
2006-10-09 13:25:00,39.46,39.5,39.46,39.5,4200.0,31.6321,31.6642,31.6321,31.6642,4200.0
2006-10-09 13:30:00,39.51,39.51,39.48,39.48,1600.0,31.6722,31.6722,31.6481,31.6481,1600.0
2006-10-09 13:35:00,39.5,39.58,39.5,39.58,8300.0,31.6642,31.7283,31.6642,31.7283,8300.0
2006-10-09 13:40:00,39.58,39.62,39.58,39.62,3600.0,31.7283,31.7604,31.7283,31.7604,3600.0
2006-10-09 13:45:00,39.61,39.61,39.58,39.59,4500.0,31.7524,31.7524,31.7283,31.7363,4500.0
2006-10-09 13:50:00,39.6,39.6,39.56,39.58,5600.0,31.7443,31.7443,31.7123,31.7283,5600.0
2006-10-09 13:55:00,39.58,39.59,39.54,39.54,5400.0,31.7283,31.7363,31.6962,31.6962,5400.0
2006-10-09 14:00:00,39.54,39.56,39.53,39.56,6700.0,31.6962,31.7123,31.6882,31.7123,6700.0
2006-10-09 14:05:00,39.57,39.62,39.56,39.59,5700.0,31.7203,31.7604,31.7123,31.7363,5700.0
2006-10-09 14:10:00,39.61,39.66,39.59,39.63,7300.0,31.7524,31.7924,31.7363,31.7684,7300.0
2006-10-09 14:15:00,39.63,39.63,39.61,39.62,6300.0,31.7684,31.7684,31.7524,31.7604,6300.0
2006-10-09 14:20:00,39.6,39.66,39.59,39.66,10100.0,31.7443,31.7924,31.7363,31.7924,10100.0
2006-10-09 14:25:00,39.66,39.66,39.58,39.6,4800.0,31.7924,31.7924,31.7283,31.7443,4800.0
2006-10-09 14:30:00,39.61,39.73,39.6,39.71,10100.0,31.7524,31.8486,31.7443,31.8325,10100.0
2006-10-09 14:35:00,39.71,39.75,39.7,39.72,9100.0,31.8325,31.8646,31.8245,31.8405,9100.0
2006-10-09 14:40:00,39.75,39.75,39.72,39.73,3100.0,31.8646,31.8646,31.8405,31.8486,3100.0
2006-10-09 14:45:00,39.73,39.86,39.73,39.84,12100.0,31.8486,31.9528,31.8486,31.9367,12100.0
2006-10-09 14:50:00,39.85,39.9,39.83,39.89,10600.0,31.9448,31.9848,31.9287,31.9768,10600.0
2006-10-09 14:55:00,39.89,39.94,39.89,39.89,10500.0,31.9768,32.0169,31.9768,31.9768,10500.0
2006-10-09 15:00:00,39.88,39.88,39.75,39.75,11100.0,31.9688,31.9688,31.8646,31.8646,11100.0
2006-10-09 15:05:00,39.77,39.77,39.64,39.68,12300.0,31.8806,31.8806,31.7764,31.8085,12300.0
2006-10-09 15:10:00,39.68,39.68,39.59,39.62,6200.0,31.8085,31.8085,31.7363,31.7604,6200.0
2006-10-09 15:15:00,39.61,39.62,39.56,39.56,7800.0,31.7524,31.7604,31.7123,31.7123,7800.0
2006-10-09 15:20:00,39.57,39.62,39.57,39.62,10200.0,31.7203,31.7604,31.7203,31.7604,10200.0
2006-10-09 15:25:00,39.62,39.62,39.57,39.58,12900.0,31.7604,31.7604,31.7203,31.7283,12900.0
2006-10-09 15:30:00,39.61,39.61,39.53,39.53,13900.0,31.7524,31.7524,31.6882,31.6882,13900.0
2006-10-09 15:35:00,39.54,39.59,39.53,39.59,8300.0,31.6962,31.7363,31.6882,31.7363,8300.0
2006-10-09 15:40:00,39.6,39.68,39.6,39.64,10900.0,31.7443,31.8085,31.7443,31.7764,10900.0
2006-10-09 15:45:00,39.65,39.67,39.62,39.66,11400.0,31.7844,31.8005,31.7604,31.7924,11400.0
2006-10-09 15:50:00,39.66,39.66,39.63,39.64,17200.0,31.7924,31.7924,31.7684,31.7764,17200.0
2006-10-09 15:55:00,39.64,39.67,39.62,39.66,10900.0,31.7764,31.8005,31.7604,31.7924,10900.0
2006-10-10 09:30:00,39.02,39.07,38.8,38.86,140600.0,31.2794,31.3195,31.103,31.1511,140600.0
2006-10-10 09:35:00,38.86,38.99,38.85,38.99,31400.0,31.1511,31.2554,31.1431,31.2554,31400.0
2006-10-10 09:40:00,38.97,39.07,38.97,39.06,8700.0,31.2393,31.3195,31.2393,31.3115,8700.0
2006-10-10 09:45:00,39.07,39.13,39.05,39.09,60400.0,31.3195,31.3676,31.3035,31.3355,60400.0
2006-10-10 09:50:00,39.06,39.06,38.95,38.99,26100.0,31.3115,31.3115,31.2233,31.2554,26100.0
2006-10-10 09:55:00,38.99,38.99,38.92,38.93,5600.0,31.2554,31.2554,31.1992,31.2073,5600.0
2006-10-10 10:00:00,38.93,39.02,38.91,38.97,19200.0,31.2073,31.2794,31.1912,31.2393,19200.0
2006-10-10 10:05:00,38.98,39.0,38.94,38.95,13400.0,31.2473,31.2634,31.2153,31.2233,13400.0
2006-10-10 10:10:00,38.95,38.96,38.94,38.96,9300.0,31.2233,31.2313,31.2153,31.2313,9300.0
2006-10-10 10:15:00,38.96,38.97,38.95,38.97,8900.0,31.2313,31.2393,31.2233,31.2393,8900.0
2006-10-10 10:20:00,38.94,39.0,38.92,38.97,23000.0,31.2153,31.2634,31.1992,31.2393,23000.0
2006-10-10 10:25:00,38.92,38.99,38.91,38.99,3600.0,31.1992,31.2554,31.1912,31.2554,3600.0
2006-10-10 10:30:00,38.99,39.01,38.98,38.99,7100.0,31.2554,31.2714,31.2473,31.2554,7100.0
2006-10-10 10:35:00,38.99,39.09,38.99,39.08,6900.0,31.2554,31.3355,31.2554,31.3275,6900.0
2006-10-10 10:40:00,39.08,39.08,39.03,39.04,8200.0,31.3275,31.3275,31.2874,31.2954,8200.0
2006-10-10 10:45:00,39.02,39.08,39.02,39.07,10600.0,31.2794,31.3275,31.2794,31.3195,10600.0
2006-10-10 10:50:00,39.06,39.07,39.04,39.05,9600.0,31.3115,31.3195,31.2954,31.3035,9600.0
2006-10-10 10:55:00,39.04,39.12,39.04,39.1,10800.0,31.2954,31.3596,31.2954,31.3435,10800.0
2006-10-10 11:00:00,39.1,39.1,39.09,39.09,1000.0,31.3435,31.3435,31.3355,31.3355,1000.0
2006-10-10 11:05:00,39.05,39.1,39.03,39.09,10100.0,31.3035,31.3435,31.2874,31.3355,10100.0
2006-10-10 11:10:00,39.09,39.1,39.09,39.1,11600.0,31.3355,31.3435,31.3355,31.3435,11600.0
2006-10-10 11:15:00,39.09,39.12,39.08,39.12,12700.0,31.3355,31.3596,31.3275,31.3596,12700.0
2006-10-10 11:20:00,39.12,39.16,39.11,39.16,14400.0,31.3596,31.3916,31.3515,31.3916,14400.0
2006-10-10 11:25:00,39.16,39.16,39.1,39.1,10700.0,31.3916,31.3916,31.3435,31.3435,10700.0
2006-10-10 11:30:00,39.09,39.1,39.07,39.1,11300.0,31.3355,31.3435,31.3195,31.3435,11300.0
2006-10-10 11:35:00,39.1,39.14,39.09,39.11,6200.0,31.3435,31.3756,31.3355,31.3515,6200.0
2006-10-10 11:40:00,39.14,39.14,39.12,39.13,3000.0,31.3756,31.3756,31.3596,31.3676,3000.0
2006-10-10 11:45:00,39.14,39.14,39.1,39.13,2900.0,31.3756,31.3756,31.3435,31.3676,2900.0
2006-10-10 11:50:00,39.14,39.18,39.12,39.18,3800.0,31.3756,31.4077,31.3596,31.4077,3800.0
2006-10-10 11:55:00,39.18,39.18,39.16,39.17,1100.0,31.4077,31.4077,31.3916,31.3996,1100.0
2006-10-10 12:00:00,39.19,39.2,39.17,39.2,1200.0,31.4157,31.4237,31.3996,31.4237,1200.0
2006-10-10 12:05:00,39.19,39.2,39.17,39.2,3700.0,31.4157,31.4237,31.3996,31.4237,3700.0
2006-10-10 12:10:00,39.18,39.19,39.17,39.19,4000.0,31.4077,31.4157,31.3996,31.4157,4000.0
2006-10-10 12:15:00,39.18,39.19,39.14,39.14,4200.0,31.4077,31.4157,31.3756,31.3756,4200.0
2006-10-10 12:20:00,39.15,39.2,39.15,39.19,4100.0,31.3836,31.4237,31.3836,31.4157,4100.0
2006-10-10 12:25:00,39.19,39.19,39.16,39.19,2500.0,31.4157,31.4157,31.3916,31.4157,2500.0
2006-10-10 12:30:00,39.19,39.19,39.17,39.18,3500.0,31.4157,31.4157,31.3996,31.4077,3500.0
2006-10-10 12:35:00,39.16,39.19,39.13,39.19,9400.0,31.3916,31.4157,31.3676,31.4157,9400.0
2006-10-10 12:40:00,39.19,39.2,39.18,39.19,5500.0,31.4157,31.4237,31.4077,31.4157,5500.0
2006-10-10 12:45:00,39.19,39.19,39.14,39.16,3700.0,31.4157,31.4157,31.3756,31.3916,3700.0
2006-10-10 12:50:00,39.17,39.17,39.08,39.17,12100.0,31.3996,31.3996,31.3275,31.3996,12100.0
2006-10-10 12:55:00,39.19,39.2,39.18,39.19,4800.0,31.4157,31.4237,31.4077,31.4157,4800.0
2006-10-10 13:00:00,39.2,39.21,39.19,39.21,8000.0,31.4237,31.4317,31.4157,31.4317,8000.0
2006-10-10 13:05:00,39.22,39.26,39.22,39.26,4200.0,31.4397,31.4718,31.4397,31.4718,4200.0
2006-10-10 13:10:00,39.27,39.3,39.25,39.26,5700.0,31.4798,31.5039,31.4638,31.4718,5700.0
2006-10-10 13:15:00,39.24,39.24,39.15,39.19,4600.0,31.4558,31.4558,31.3836,31.4157,4600.0
2006-10-10 13:20:00,39.16,39.19,39.16,39.19,5200.0,31.3916,31.4157,31.3916,31.4157,5200.0
2006-10-10 13:25:00,39.16,39.19,39.16,39.19,3300.0,31.3916,31.4157,31.3916,31.4157,3300.0
2006-10-10 13:30:00,39.19,39.19,39.17,39.18,3100.0,31.4157,31.4157,31.3996,31.4077,3100.0
2006-10-10 13:35:00,39.18,39.19,39.17,39.17,3500.0,31.4077,31.4157,31.3996,31.3996,3500.0
2006-10-10 13:40:00,39.17,39.17,39.09,39.11,11800.0,31.3996,31.3996,31.3355,31.3515,11800.0
2006-10-10 13:45:00,39.12,39.19,39.1,39.19,8800.0,31.3596,31.4157,31.3435,31.4157,8800.0
2006-10-10 13:50:00,39.18,39.21,39.17,39.2,7300.0,31.4077,31.4317,31.3996,31.4237,7300.0
2006-10-10 13:55:00,39.21,39.23,39.2,39.23,2100.0,31.4317,31.4477,31.4237,31.4477,2100.0
2006-10-10 14:00:00,39.23,39.25,39.21,39.22,6600.0,31.4477,31.4638,31.4317,31.4397,6600.0
2006-10-10 14:05:00,39.22,39.23,39.21,39.22,4600.0,31.4397,31.4477,31.4317,31.4397,4600.0
2006-10-10 14:10:00,39.22,39.24,39.19,39.24,10000.0,31.4397,31.4558,31.4157,31.4558,10000.0
2006-10-10 14:15:00,39.22,39.24,39.16,39.2,5700.0,31.4397,31.4558,31.3916,31.4237,5700.0
2006-10-10 14:20:00,39.2,39.22,39.18,39.22,1500.0,31.4237,31.4397,31.4077,31.4397,1500.0
2006-10-10 14:25:00,39.21,39.21,39.18,39.2,1300.0,31.4317,31.4317,31.4077,31.4237,1300.0
2006-10-10 14:30:00,39.19,39.25,39.19,39.24,8000.0,31.4157,31.4638,31.4157,31.4558,8000.0
2006-10-10 14:35:00,39.24,39.39,39.24,39.38,37200.0,31.4558,31.576,31.4558,31.568,37200.0
2006-10-10 14:40:00,39.38,39.4,39.3,39.38,14700.0,31.568,31.584,31.5039,31.568,14700.0
2006-10-10 14:45:00,39.39,39.58,39.39,39.56,18400.0,31.576,31.7283,31.576,31.7123,18400.0
2006-10-10 14:50:00,39.56,39.56,39.49,39.5,14500.0,31.7123,31.7123,31.6562,31.6642,14500.0
2006-10-10 14:55:00,39.49,39.54,39.48,39.52,5700.0,31.6562,31.6962,31.6481,31.6802,5700.0
2006-10-10 15:00:00,39.52,39.58,39.52,39.58,7700.0,31.6802,31.7283,31.6802,31.7283,7700.0
2006-10-10 15:05:00,39.57,39.57,39.54,39.54,8400.0,31.7203,31.7203,31.6962,31.6962,8400.0
2006-10-10 15:10:00,39.55,39.55,39.49,39.5,11900.0,31.7043,31.7043,31.6562,31.6642,11900.0
2006-10-10 15:15:00,39.51,39.59,39.51,39.59,7100.0,31.6722,31.7363,31.6722,31.7363,7100.0
2006-10-10 15:20:00,39.58,39.58,39.54,39.54,16200.0,31.7283,31.7283,31.6962,31.6962,16200.0
2006-10-10 15:25:00,39.54,39.54,39.5,39.51,7300.0,31.6962,31.6962,31.6642,31.6722,7300.0
2006-10-10 15:30:00,39.51,39.51,39.45,39.46,15800.0,31.6722,31.6722,31.6241,31.6321,15800.0
2006-10-10 15:35:00,39.46,39.54,39.4,39.54,14400.0,31.6321,31.6962,31.584,31.6962,14400.0
2006-10-10 15:40:00,39.54,39.59,39.54,39.58,13400.0,31.6962,31.7363,31.6962,31.7283,13400.0
2006-10-10 15:45:00,39.58,39.59,39.57,39.58,10900.0,31.7283,31.7363,31.7203,31.7283,10900.0
2006-10-10 15:50:00,39.58,39.59,39.54,39.55,11400.0,31.7283,31.7363,31.6962,31.7043,11400.0
2006-10-10 15:55:00,39.53,39.53,39.44,39.46,35400.0,31.6882,31.6882,31.6161,31.6321,35400.0
2006-10-11 09:30:00,39.17,39.17,39.11,39.11,26900.0,31.3996,31.3996,31.3515,31.3515,26900.0
2006-10-11 09:35:00,39.12,39.12,39.05,39.06,3800.0,31.3596,31.3596,31.3035,31.3115,3800.0
2006-10-11 09:40:00,39.06,39.06,38.99,39.0,16100.0,31.3115,31.3115,31.2554,31.2634,16100.0
2006-10-11 09:45:00,39.0,39.05,39.0,39.03,22200.0,31.2634,31.3035,31.2634,31.2874,22200.0
2006-10-11 09:50:00,39.03,39.03,38.99,39.0,32000.0,31.2874,31.2874,31.2554,31.2634,32000.0
2006-10-11 09:55:00,38.97,38.97,38.91,38.97,34800.0,31.2393,31.2393,31.1912,31.2393,34800.0
2006-10-11 10:00:00,38.97,39.0,38.93,38.93,29700.0,31.2393,31.2634,31.2073,31.2073,29700.0
2006-10-11 10:05:00,38.96,38.96,38.9,38.93,9300.0,31.2313,31.2313,31.1832,31.2073,9300.0
2006-10-11 10:10:00,38.92,38.92,38.89,38.9,14700.0,31.1992,31.1992,31.1752,31.1832,14700.0
2006-10-11 10:15:00,38.9,38.92,38.86,38.92,14400.0,31.1832,31.1992,31.1511,31.1992,14400.0
2006-10-11 10:20:00,38.92,38.98,38.92,38.96,26500.0,31.1992,31.2473,31.1992,31.2313,26500.0
2006-10-11 10:25:00,38.95,39.0,38.94,38.94,8700.0,31.2233,31.2634,31.2153,31.2153,8700.0
2006-10-11 10:30:00,38.94,38.95,38.93,38.93,2500.0,31.2153,31.2233,31.2073,31.2073,2500.0
2006-10-11 10:35:00,38.93,38.95,38.92,38.93,8000.0,31.2073,31.2233,31.1992,31.2073,8000.0
2006-10-11 10:40:00,38.93,38.93,38.91,38.92,1200.0,31.2073,31.2073,31.1912,31.1992,1200.0
2006-10-11 10:45:00,38.92,38.93,38.89,38.89,6500.0,31.1992,31.2073,31.1752,31.1752,6500.0
2006-10-11 10:50:00,38.87,38.9,38.85,38.89,13400.0,31.1592,31.1832,31.1431,31.1752,13400.0
2006-10-11 10:55:00,38.89,38.9,38.87,38.9,1000.0,31.1752,31.1832,31.1592,31.1832,1000.0
2006-10-11 11:00:00,38.9,38.91,38.88,38.88,8500.0,31.1832,31.1912,31.1672,31.1672,8500.0
2006-10-11 11:05:00,38.88,38.89,38.83,38.83,3300.0,31.1672,31.1752,31.1271,31.1271,3300.0
2006-10-11 11:10:00,38.83,38.84,38.76,38.76,22400.0,31.1271,31.1351,31.071,31.071,22400.0
2006-10-11 11:15:00,38.77,38.78,38.75,38.75,21500.0,31.079,31.087,31.063,31.063,21500.0
2006-10-11 11:20:00,38.75,38.76,38.69,38.69,54200.0,31.063,31.071,31.0149,31.0149,54200.0
2006-10-11 11:25:00,38.68,38.68,38.62,38.62,7800.0,31.0068,31.0068,30.9588,30.9588,7800.0
2006-10-11 11:30:00,38.62,38.72,38.62,38.71,27600.0,30.9588,31.0389,30.9588,31.0309,27600.0
2006-10-11 11:35:00,38.72,38.72,38.63,38.65,9400.0,31.0389,31.0389,30.9668,30.9828,9400.0
2006-10-11 11:40:00,38.64,38.65,38.55,38.63,35600.0,30.9748,30.9828,30.9026,30.9668,35600.0
2006-10-11 11:45:00,38.63,38.67,38.63,38.67,25000.0,30.9668,30.9988,30.9668,30.9988,25000.0
2006-10-11 11:50:00,38.67,38.67,38.65,38.65,8200.0,30.9988,30.9988,30.9828,30.9828,8200.0
2006-10-11 11:55:00,38.63,38.63,38.6,38.6,4200.0,30.9668,30.9668,30.9427,30.9427,4200.0
2006-10-11 12:00:00,38.6,38.6,38.53,38.55,24400.0,30.9427,30.9427,30.8866,30.9026,24400.0
2006-10-11 12:05:00,38.56,38.59,38.54,38.58,8000.0,30.9107,30.9347,30.8946,30.9267,8000.0
2006-10-11 12:10:00,38.56,38.56,38.53,38.53,4700.0,30.9107,30.9107,30.8866,30.8866,4700.0
2006-10-11 12:15:00,38.53,38.54,38.5,38.5,33700.0,30.8866,30.8946,30.8626,30.8626,33700.0
2006-10-11 12:20:00,38.51,38.53,38.5,38.51,6600.0,30.8706,30.8866,30.8626,30.8706,6600.0
2006-10-11 12:25:00,38.51,38.52,38.5,38.52,5300.0,30.8706,30.8786,30.8626,30.8786,5300.0
2006-10-11 12:30:00,38.5,38.51,38.5,38.51,2300.0,30.8626,30.8706,30.8626,30.8706,2300.0
2006-10-11 12:35:00,38.51,38.52,38.47,38.47,19200.0,30.8706,30.8786,30.8385,30.8385,19200.0
2006-10-11 12:40:00,38.49,38.52,38.49,38.52,7800.0,30.8545,30.8786,30.8545,30.8786,7800.0
2006-10-11 12:45:00,38.52,38.6,38.51,38.6,27100.0,30.8786,30.9427,30.8706,30.9427,27100.0
2006-10-11 12:50:00,38.6,38.72,38.6,38.69,13300.0,30.9427,31.0389,30.9427,31.0149,13300.0
2006-10-11 12:55:00,38.67,38.72,38.67,38.7,6300.0,30.9988,31.0389,30.9988,31.0229,6300.0
2006-10-11 13:00:00,38.69,38.7,38.69,38.7,4100.0,31.0149,31.0229,31.0149,31.0229,4100.0
2006-10-11 13:05:00,38.7,38.74,38.7,38.72,8600.0,31.0229,31.0549,31.0229,31.0389,8600.0
2006-10-11 13:10:00,38.74,38.81,38.73,38.8,15000.0,31.0549,31.1111,31.0469,31.103,15000.0
2006-10-11 13:15:00,38.8,38.8,38.8,38.8,7300.0,31.103,31.103,31.103,31.103,7300.0
2006-10-11 13:20:00,38.79,38.84,38.79,38.83,5400.0,31.095,31.1351,31.095,31.1271,5400.0
2006-10-11 13:25:00,38.81,38.82,38.74,38.75,6400.0,31.1111,31.1191,31.0549,31.063,6400.0
2006-10-11 13:30:00,38.76,38.82,38.76,38.81,7800.0,31.071,31.1191,31.071,31.1111,7800.0
2006-10-11 13:35:00,38.81,38.86,38.8,38.84,8400.0,31.1111,31.1511,31.103,31.1351,8400.0
2006-10-11 13:40:00,38.84,38.89,38.82,38.87,3400.0,31.1351,31.1752,31.1191,31.1592,3400.0
2006-10-11 13:45:00,38.88,38.89,38.86,38.86,4900.0,31.1672,31.1752,31.1511,31.1511,4900.0
2006-10-11 13:50:00,38.89,38.89,38.81,38.81,5400.0,31.1752,31.1752,31.1111,31.1111,5400.0
2006-10-11 13:55:00,38.81,38.81,38.79,38.81,4500.0,31.1111,31.1111,31.095,31.1111,4500.0
2006-10-11 14:00:00,38.81,38.82,38.77,38.78,8400.0,31.1111,31.1191,31.079,31.087,8400.0
2006-10-11 14:05:00,38.78,38.78,38.76,38.78,5400.0,31.087,31.087,31.071,31.087,5400.0
2006-10-11 14:10:00,38.79,38.83,38.79,38.83,8500.0,31.095,31.1271,31.095,31.1271,8500.0
2006-10-11 14:15:00,38.82,38.84,38.79,38.8,78500.0,31.1191,31.1351,31.095,31.103,78500.0
2006-10-11 14:20:00,38.79,38.79,38.72,38.73,32800.0,31.095,31.095,31.0389,31.0469,32800.0
2006-10-11 14:25:00,38.73,38.79,38.73,38.78,9400.0,31.0469,31.095,31.0469,31.087,9400.0
2006-10-11 14:30:00,38.8,38.8,38.75,38.76,8000.0,31.103,31.103,31.063,31.071,8000.0
2006-10-11 14:35:00,38.75,38.82,38.75,38.8,21900.0,31.063,31.1191,31.063,31.103,21900.0
2006-10-11 14:40:00,38.81,38.81,38.78,38.81,8700.0,31.1111,31.1111,31.087,31.1111,8700.0
2006-10-11 14:45:00,38.81,38.87,38.8,38.85,9100.0,31.1111,31.1592,31.103,31.1431,9100.0
2006-10-11 14:50:00,38.84,38.84,38.78,38.8,18100.0,31.1351,31.1351,31.087,31.103,18100.0
2006-10-11 14:55:00,38.8,38.89,38.79,38.84,11900.0,31.103,31.1752,31.095,31.1351,11900.0
2006-10-11 15:00:00,38.83,38.93,38.81,38.91,6800.0,31.1271,31.2073,31.1111,31.1912,6800.0
2006-10-11 15:05:00,38.91,38.93,38.87,38.91,34200.0,31.1912,31.2073,31.1592,31.1912,34200.0
2006-10-11 15:10:00,38.92,39.0,38.9,38.99,8000.0,31.1992,31.2634,31.1832,31.2554,8000.0
2006-10-11 15:15:00,38.99,39.02,38.98,38.99,9500.0,31.2554,31.2794,31.2473,31.2554,9500.0
2006-10-11 15:20:00,38.99,39.04,38.99,39.04,29700.0,31.2554,31.2954,31.2554,31.2954,29700.0
2006-10-11 15:25:00,39.04,39.06,38.98,38.99,16000.0,31.2954,31.3115,31.2473,31.2554,16000.0
2006-10-11 15:30:00,38.99,39.03,38.99,39.03,8300.0,31.2554,31.2874,31.2554,31.2874,8300.0
2006-10-11 15:35:00,39.04,39.1,39.0,39.1,18100.0,31.2954,31.3435,31.2634,31.3435,18100.0
2006-10-11 15:40:00,39.11,39.18,39.11,39.18,30500.0,31.3515,31.4077,31.3515,31.4077,30500.0
2006-10-11 15:45:00,39.18,39.28,39.17,39.25,25000.0,31.4077,31.4878,31.3996,31.4638,25000.0
2006-10-11 15:50:00,39.27,39.27,39.17,39.18,33800.0,31.4798,31.4798,31.3996,31.4077,33800.0
2006-10-11 15:55:00,39.16,39.17,39.07,39.1,49900.0,31.3916,31.3996,31.3195,31.3435,49900.0
2006-10-12 09:30:00,39.19,39.34,39.19,39.34,9500.0,31.4157,31.5359,31.4157,31.5359,9500.0
2006-10-12 09:35:00,39.33,39.33,39.22,39.23,3300.0,31.5279,31.5279,31.4397,31.4477,3300.0
2006-10-12 09:40:00,39.21,39.25,39.18,39.25,9600.0,31.4317,31.4638,31.4077,31.4638,9600.0
2006-10-12 09:45:00,39.25,39.25,39.19,39.24,6200.0,31.4638,31.4638,31.4157,31.4558,6200.0
2006-10-12 09:50:00,39.24,39.25,39.19,39.25,3300.0,31.4558,31.4638,31.4157,31.4638,3300.0
2006-10-12 09:55:00,39.25,39.32,39.23,39.32,12300.0,31.4638,31.5199,31.4477,31.5199,12300.0
2006-10-12 10:00:00,39.31,39.38,39.31,39.38,12200.0,31.5119,31.568,31.5119,31.568,12200.0
2006-10-12 10:05:00,39.37,39.37,39.3,39.34,19800.0,31.56,31.56,31.5039,31.5359,19800.0
2006-10-12 10:10:00,39.34,39.51,39.34,39.48,40500.0,31.5359,31.6722,31.5359,31.6481,40500.0
2006-10-12 10:15:00,39.48,39.48,39.41,39.43,6400.0,31.6481,31.6481,31.592,31.6081,6400.0
2006-10-12 10:20:00,39.43,39.46,39.4,39.41,14200.0,31.6081,31.6321,31.584,31.592,14200.0
2006-10-12 10:25:00,39.44,39.55,39.44,39.48,34200.0,31.6161,31.7043,31.6161,31.6481,34200.0
2006-10-12 10:30:00,39.5,39.52,39.39,39.41,8400.0,31.6642,31.6802,31.576,31.592,8400.0
2006-10-12 10:35:00,39.41,39.45,39.34,39.41,5300.0,31.592,31.6241,31.5359,31.592,5300.0
2006-10-12 10:40:00,39.41,39.48,39.36,39.44,9400.0,31.592,31.6481,31.552,31.6161,9400.0
2006-10-12 10:45:00,39.44,39.48,39.42,39.45,6800.0,31.6161,31.6481,31.6001,31.6241,6800.0
2006-10-12 10:50:00,39.48,39.54,39.48,39.54,7700.0,31.6481,31.6962,31.6481,31.6962,7700.0
2006-10-12 10:55:00,39.53,39.55,39.47,39.51,8000.0,31.6882,31.7043,31.6401,31.6722,8000.0
2006-10-12 11:00:00,39.48,39.5,39.45,39.49,2000.0,31.6481,31.6642,31.6241,31.6562,2000.0
2006-10-12 11:05:00,39.5,39.53,39.5,39.5,3900.0,31.6642,31.6882,31.6642,31.6642,3900.0
2006-10-12 11:10:00,39.53,39.54,39.53,39.54,4000.0,31.6882,31.6962,31.6882,31.6962,4000.0
2006-10-12 11:15:00,39.53,39.54,39.51,39.53,4500.0,31.6882,31.6962,31.6722,31.6882,4500.0
2006-10-12 11:20:00,39.55,39.67,39.54,39.65,10500.0,31.7043,31.8005,31.6962,31.7844,10500.0
2006-10-12 11:25:00,39.65,39.68,39.63,39.68,9100.0,31.7844,31.8085,31.7684,31.8085,9100.0
2006-10-12 11:30:00,39.69,39.71,39.68,39.7,3000.0,31.8165,31.8325,31.8085,31.8245,3000.0
2006-10-12 11:35:00,39.69,39.7,39.69,39.7,1700.0,31.8165,31.8245,31.8165,31.8245,1700.0
2006-10-12 11:40:00,39.71,39.75,39.71,39.74,7500.0,31.8325,31.8646,31.8325,31.8566,7500.0
2006-10-12 11:45:00,39.74,39.75,39.72,39.74,2800.0,31.8566,31.8646,31.8405,31.8566,2800.0
2006-10-12 11:50:00,39.73,39.74,39.72,39.74,1100.0,31.8486,31.8566,31.8405,31.8566,1100.0
2006-10-12 11:55:00,39.73,39.74,39.7,39.7,6600.0,31.8486,31.8566,31.8245,31.8245,6600.0
2006-10-12 12:00:00,39.73,39.74,39.72,39.74,4500.0,31.8486,31.8566,31.8405,31.8566,4500.0
2006-10-12 12:05:00,39.74,39.74,39.69,39.71,7300.0,31.8566,31.8566,31.8165,31.8325,7300.0
2006-10-12 12:10:00,39.71,39.71,39.69,39.69,800.0,31.8325,31.8325,31.8165,31.8165,800.0
2006-10-12 12:15:00,39.7,39.7,39.6,39.63,7900.0,31.8245,31.8245,31.7443,31.7684,7900.0
2006-10-12 12:20:00,39.62,39.63,39.6,39.6,1900.0,31.7604,31.7684,31.7443,31.7443,1900.0
2006-10-12 12:25:00,39.6,39.6,39.59,39.6,4200.0,31.7443,31.7443,31.7363,31.7443,4200.0
2006-10-12 12:30:00,39.6,39.65,39.59,39.64,9200.0,31.7443,31.7844,31.7363,31.7764,9200.0
2006-10-12 12:35:00,39.65,39.65,39.64,39.64,1300.0,31.7844,31.7844,31.7764,31.7764,1300.0
2006-10-12 12:40:00,39.64,39.64,39.58,39.59,2800.0,31.7764,31.7764,31.7283,31.7363,2800.0
2006-10-12 12:45:00,39.59,39.59,39.57,39.57,700.0,31.7363,31.7363,31.7203,31.7203,700.0
2006-10-12 12:50:00,39.54,39.54,39.41,39.46,5600.0,31.6962,31.6962,31.592,31.6321,5600.0
2006-10-12 12:55:00,39.46,39.5,39.46,39.48,5300.0,31.6321,31.6642,31.6321,31.6481,5300.0
2006-10-12 13:00:00,39.47,39.49,39.44,39.44,3800.0,31.6401,31.6562,31.6161,31.6161,3800.0
2006-10-12 13:05:00,39.45,39.46,39.44,39.44,1500.0,31.6241,31.6321,31.6161,31.6161,1500.0
2006-10-12 13:10:00,39.45,39.48,39.42,39.48,2900.0,31.6241,31.6481,31.6001,31.6481,2900.0
2006-10-12 13:15:00,39.48,39.49,39.44,39.44,4900.0,31.6481,31.6562,31.6161,31.6161,4900.0
2006-10-12 13:20:00,39.43,39.43,39.38,39.41,5400.0,31.6081,31.6081,31.568,31.592,5400.0
2006-10-12 13:25:00,39.41,39.45,39.4,39.4,2700.0,31.592,31.6241,31.584,31.584,2700.0
2006-10-12 13:30:00,39.42,39.42,39.4,39.41,2000.0,31.6001,31.6001,31.584,31.592,2000.0
2006-10-12 13:35:00,39.41,39.42,39.37,39.4,2800.0,31.592,31.6001,31.56,31.584,2800.0
2006-10-12 13:40:00,39.4,39.4,39.38,39.4,5000.0,31.584,31.584,31.568,31.584,5000.0
2006-10-12 13:45:00,39.41,39.5,39.41,39.5,5400.0,31.592,31.6642,31.592,31.6642,5400.0
2006-10-12 13:50:00,39.5,39.5,39.49,39.49,3900.0,31.6642,31.6642,31.6562,31.6562,3900.0
2006-10-12 13:55:00,39.5,39.51,39.47,39.48,4200.0,31.6642,31.6722,31.6401,31.6481,4200.0
2006-10-12 14:00:00,39.49,39.55,39.49,39.53,6100.0,31.6562,31.7043,31.6562,31.6882,6100.0
2006-10-12 14:05:00,39.52,39.53,39.5,39.5,2600.0,31.6802,31.6882,31.6642,31.6642,2600.0
2006-10-12 14:10:00,39.51,39.57,39.51,39.57,5100.0,31.6722,31.7203,31.6722,31.7203,5100.0
2006-10-12 14:15:00,39.57,39.58,39.52,39.52,3600.0,31.7203,31.7283,31.6802,31.6802,3600.0
2006-10-12 14:20:00,39.51,39.51,39.46,39.48,6900.0,31.6722,31.6722,31.6321,31.6481,6900.0
2006-10-12 14:25:00,39.46,39.52,39.46,39.5,3600.0,31.6321,31.6802,31.6321,31.6642,3600.0
2006-10-12 14:30:00,39.5,39.55,39.5,39.54,3900.0,31.6642,31.7043,31.6642,31.6962,3900.0
2006-10-12 14:35:00,39.55,39.6,39.54,39.6,8100.0,31.7043,31.7443,31.6962,31.7443,8100.0
2006-10-12 14:40:00,39.6,39.65,39.6,39.64,14600.0,31.7443,31.7844,31.7443,31.7764,14600.0
2006-10-12 14:45:00,39.62,39.63,39.6,39.6,7600.0,31.7604,31.7684,31.7443,31.7443,7600.0
2006-10-12 14:50:00,39.6,39.6,39.57,39.59,5500.0,31.7443,31.7443,31.7203,31.7363,5500.0
2006-10-12 14:55:00,39.6,39.68,39.58,39.65,23800.0,31.7443,31.8085,31.7283,31.7844,23800.0
2006-10-12 15:00:00,39.67,39.67,39.63,39.65,8200.0,31.8005,31.8005,31.7684,31.7844,8200.0
2006-10-12 15:05:00,39.64,39.72,39.64,39.71,10800.0,31.7764,31.8405,31.7764,31.8325,10800.0
2006-10-12 15:10:00,39.72,39.75,39.72,39.73,17300.0,31.8405,31.8646,31.8405,31.8486,17300.0
2006-10-12 15:15:00,39.74,39.89,39.74,39.78,66400.0,31.8566,31.9768,31.8566,31.8886,66400.0
2006-10-12 15:20:00,39.77,39.94,39.77,39.91,29900.0,31.8806,32.0169,31.8806,31.9928,29900.0
2006-10-12 15:25:00,39.91,39.91,39.9,39.9,14700.0,31.9928,31.9928,31.9848,31.9848,14700.0
2006-10-12 15:30:00,39.9,39.91,39.78,39.79,13300.0,31.9848,31.9928,31.8886,31.8967,13300.0
2006-10-12 15:35:00,39.78,39.78,39.69,39.74,16200.0,31.8886,31.8886,31.8165,31.8566,16200.0
2006-10-12 15:40:00,39.74,39.77,39.73,39.75,14900.0,31.8566,31.8806,31.8486,31.8646,14900.0
2006-10-12 15:45:00,39.75,39.8,39.74,39.76,26100.0,31.8646,31.9047,31.8566,31.8726,26100.0
2006-10-12 15:50:00,39.76,39.76,39.69,39.69,29400.0,31.8726,31.8726,31.8165,31.8165,29400.0
2006-10-12 15:55:00,39.69,39.75,39.69,39.71,34000.0,31.8165,31.8646,31.8165,31.8325,34000.0
2006-10-13 09:30:00,39.37,39.48,39.28,39.44,35100.0,31.56,31.6481,31.4878,31.6161,35100.0
2006-10-13 09:35:00,39.43,39.46,39.43,39.46,2600.0,31.6081,31.6321,31.6081,31.6321,2600.0
2006-10-13 09:40:00,39.45,39.5,39.43,39.5,17000.0,31.6241,31.6642,31.6081,31.6642,17000.0
2006-10-13 09:45:00,39.51,39.54,39.45,39.53,11800.0,31.6722,31.6962,31.6241,31.6882,11800.0
2006-10-13 09:50:00,39.53,39.56,39.52,39.56,5000.0,31.6882,31.7123,31.6802,31.7123,5000.0
2006-10-13 09:55:00,39.57,39.58,39.55,39.56,7600.0,31.7203,31.7283,31.7043,31.7123,7600.0
2006-10-13 10:00:00,39.57,39.73,39.49,39.49,19200.0,31.7203,31.8486,31.6562,31.6562,19200.0
2006-10-13 10:05:00,39.49,39.51,39.43,39.51,34500.0,31.6562,31.6722,31.6081,31.6722,34500.0
2006-10-13 10:10:00,39.52,39.56,39.47,39.5,10100.0,31.6802,31.7123,31.6401,31.6642,10100.0
2006-10-13 10:15:00,39.49,39.51,39.47,39.5,6300.0,31.6562,31.6722,31.6401,31.6642,6300.0
2006-10-13 10:20:00,39.51,39.56,39.48,39.55,21500.0,31.6722,31.7123,31.6481,31.7043,21500.0
2006-10-13 10:25:00,39.55,39.58,39.51,39.56,1900.0,31.7043,31.7283,31.6722,31.7123,1900.0
2006-10-13 10:30:00,39.57,39.58,39.57,39.57,1900.0,31.7203,31.7283,31.7203,31.7203,1900.0
2006-10-13 10:35:00,39.56,39.62,39.55,39.62,10200.0,31.7123,31.7604,31.7043,31.7604,10200.0
2006-10-13 10:40:00,39.61,39.67,39.61,39.63,4100.0,31.7524,31.8005,31.7524,31.7684,4100.0
2006-10-13 10:45:00,39.63,39.72,39.63,39.7,8100.0,31.7684,31.8405,31.7684,31.8245,8100.0
2006-10-13 10:50:00,39.7,39.79,39.7,39.76,10000.0,31.8245,31.8967,31.8245,31.8726,10000.0
2006-10-13 10:55:00,39.78,39.83,39.77,39.81,15800.0,31.8886,31.9287,31.8806,31.9127,15800.0
2006-10-13 11:00:00,39.83,39.87,39.8,39.81,22800.0,31.9287,31.9608,31.9047,31.9127,22800.0
2006-10-13 11:05:00,39.79,39.82,39.77,39.8,11200.0,31.8967,31.9207,31.8806,31.9047,11200.0
2006-10-13 11:10:00,39.8,39.93,39.79,39.93,14000.0,31.9047,32.0089,31.8967,32.0089,14000.0
2006-10-13 11:15:00,39.92,39.97,39.91,39.96,16400.0,32.0009,32.0409,31.9928,32.0329,16400.0
2006-10-13 11:20:00,39.97,39.97,39.95,39.96,3500.0,32.0409,32.0409,32.0249,32.0329,3500.0
2006-10-13 11:25:00,39.96,39.96,39.94,39.95,2400.0,32.0329,32.0329,32.0169,32.0249,2400.0
2006-10-13 11:30:00,39.94,40.0,39.94,39.99,14400.0,32.0169,32.065,32.0169,32.057,14400.0
2006-10-13 11:35:00,39.99,40.0,39.94,39.96,44500.0,32.057,32.065,32.0169,32.0329,44500.0
2006-10-13 11:40:00,39.97,39.99,39.96,39.99,11600.0,32.0409,32.057,32.0329,32.057,11600.0
2006-10-13 11:45:00,39.97,40.01,39.97,40.0,123200.0,32.0409,32.073,32.0409,32.065,123200.0
2006-10-13 11:50:00,40.04,40.05,40.0,40.02,40100.0,32.0971,32.1051,32.065,32.081,40100.0
2006-10-13 11:55:00,40.0,40.0,39.93,39.94,9200.0,32.065,32.065,32.0089,32.0169,9200.0
2006-10-13 12:00:00,39.94,40.05,39.93,39.98,41800.0,32.0169,32.1051,32.0089,32.049,41800.0
2006-10-13 12:05:00,40.0,40.0,39.98,40.0,10000.0,32.065,32.065,32.049,32.065,10000.0
2006-10-13 12:10:00,40.0,40.0,39.99,40.0,2700.0,32.065,32.065,32.057,32.065,2700.0
2006-10-13 12:15:00,40.0,40.0,39.97,39.99,10900.0,32.065,32.065,32.0409,32.057,10900.0
2006-10-13 12:20:00,40.0,40.0,39.98,39.98,8500.0,32.065,32.065,32.049,32.049,8500.0
2006-10-13 12:25:00,39.98,40.0,39.98,40.0,2500.0,32.049,32.065,32.049,32.065,2500.0
2006-10-13 12:30:00,40.0,40.0,39.99,39.99,6300.0,32.065,32.065,32.057,32.057,6300.0
2006-10-13 12:35:00,39.99,40.0,39.98,40.0,9400.0,32.057,32.065,32.049,32.065,9400.0
2006-10-13 12:40:00,40.0,40.0,39.99,39.99,13000.0,32.065,32.065,32.057,32.057,13000.0
2006-10-13 12:45:00,39.99,40.02,39.99,40.02,50000.0,32.057,32.081,32.057,32.081,50000.0
2006-10-13 12:50:00,40.04,40.17,40.03,40.17,10400.0,32.0971,32.2013,32.089,32.2013,10400.0
2006-10-13 12:55:00,40.15,40.17,40.08,40.08,7900.0,32.1852,32.2013,32.1291,32.1291,7900.0
2006-10-13 13:00:00,40.1,40.12,40.09,40.1,14000.0,32.1452,32.1612,32.1371,32.1452,14000.0
2006-10-13 13:05:00,40.09,40.11,40.09,40.1,6000.0,32.1371,32.1532,32.1371,32.1452,6000.0
2006-10-13 13:10:00,40.08,40.11,40.08,40.1,5300.0,32.1291,32.1532,32.1291,32.1452,5300.0
2006-10-13 13:15:00,40.1,40.11,40.09,40.1,4100.0,32.1452,32.1532,32.1371,32.1452,4100.0
2006-10-13 13:20:00,40.1,40.11,40.09,40.11,8100.0,32.1452,32.1532,32.1371,32.1532,8100.0
2006-10-13 13:25:00,40.1,40.11,40.09,40.11,11000.0,32.1452,32.1532,32.1371,32.1532,11000.0
2006-10-13 13:30:00,40.11,40.17,40.11,40.17,7900.0,32.1532,32.2013,32.1532,32.2013,7900.0
2006-10-13 13:35:00,40.17,40.17,40.15,40.16,13700.0,32.2013,32.2013,32.1852,32.1933,13700.0
2006-10-13 13:40:00,40.16,40.17,40.16,40.17,9100.0,32.1933,32.2013,32.1933,32.2013,9100.0
2006-10-13 13:45:00,40.16,40.18,40.16,40.18,4000.0,32.1933,32.2093,32.1933,32.2093,4000.0
2006-10-13 13:50:00,40.18,40.19,40.16,40.18,13300.0,32.2093,32.2173,32.1933,32.2093,13300.0
2006-10-13 13:55:00,40.18,40.2,40.18,40.19,11600.0,32.2093,32.2253,32.2093,32.2173,11600.0
2006-10-13 14:00:00,40.18,40.19,40.18,40.18,21000.0,32.2093,32.2173,32.2093,32.2093,21000.0
2006-10-13 14:05:00,40.18,40.2,40.17,40.19,13900.0,32.2093,32.2253,32.2013,32.2173,13900.0
2006-10-13 14:10:00,40.19,40.19,40.12,40.12,7200.0,32.2173,32.2173,32.1612,32.1612,7200.0
2006-10-13 14:15:00,40.14,40.16,40.09,40.1,7200.0,32.1772,32.1933,32.1371,32.1452,7200.0
2006-10-13 14:20:00,40.09,40.13,40.06,40.13,5400.0,32.1371,32.1692,32.1131,32.1692,5400.0
2006-10-13 14:25:00,40.12,40.13,40.04,40.05,14400.0,32.1612,32.1692,32.0971,32.1051,14400.0
2006-10-13 14:30:00,40.05,40.11,39.97,40.11,35300.0,32.1051,32.1532,32.0409,32.1532,35300.0
2006-10-13 14:35:00,40.11,40.17,40.11,40.16,9400.0,32.1532,32.2013,32.1532,32.1933,9400.0
2006-10-13 14:40:00,40.15,40.16,40.15,40.16,10300.0,32.1852,32.1933,32.1852,32.1933,10300.0
2006-10-13 14:45:00,40.16,40.16,40.14,40.15,5700.0,32.1933,32.1933,32.1772,32.1852,5700.0
2006-10-13 14:50:00,40.11,40.14,40.11,40.14,1800.0,32.1532,32.1772,32.1532,32.1772,1800.0
2006-10-13 14:55:00,40.16,40.16,40.13,40.15,6000.0,32.1933,32.1933,32.1692,32.1852,6000.0
2006-10-13 15:00:00,40.13,40.14,40.11,40.14,7500.0,32.1692,32.1772,32.1532,32.1772,7500.0
2006-10-13 15:05:00,40.14,40.16,40.13,40.16,11900.0,32.1772,32.1933,32.1692,32.1933,11900.0
2006-10-13 15:10:00,40.15,40.16,40.15,40.15,6200.0,32.1852,32.1933,32.1852,32.1852,6200.0
2006-10-13 15:15:00,40.15,40.15,40.13,40.14,3000.0,32.1852,32.1852,32.1692,32.1772,3000.0
2006-10-13 15:20:00,40.14,40.16,40.13,40.15,9500.0,32.1772,32.1933,32.1692,32.1852,9500.0
2006-10-13 15:25:00,40.15,40.15,40.13,40.15,7500.0,32.1852,32.1852,32.1692,32.1852,7500.0
2006-10-13 15:30:00,40.13,40.14,40.07,40.07,7200.0,32.1692,32.1772,32.1211,32.1211,7200.0
2006-10-13 15:35:00,40.08,40.08,40.02,40.05,12900.0,32.1291,32.1291,32.081,32.1051,12900.0
2006-10-13 15:40:00,40.06,40.13,40.04,40.12,14100.0,32.1131,32.1692,32.0971,32.1612,14100.0
2006-10-13 15:45:00,40.12,40.12,40.08,40.11,160700.0,32.1612,32.1612,32.1291,32.1532,160700.0
2006-10-13 15:50:00,40.12,40.12,40.1,40.12,167400.0,32.1612,32.1612,32.1452,32.1612,167400.0
2006-10-13 15:55:00,40.12,40.17,40.11,40.16,24600.0,32.1612,32.2013,32.1532,32.1933,24600.0
2006-10-16 09:30:00,40.16,40.19,40.15,40.16,14600.0,32.1933,32.2173,32.1852,32.1933,14600.0
2006-10-16 09:35:00,40.15,40.15,40.11,40.12,9100.0,32.1852,32.1852,32.1532,32.1612,9100.0
2006-10-16 09:40:00,40.15,40.27,40.14,40.27,187700.0,32.1852,32.2814,32.1772,32.2814,187700.0
2006-10-16 09:45:00,40.27,40.49,40.27,40.48,36200.0,32.2814,32.4578,32.2814,32.4498,36200.0
2006-10-16 09:50:00,40.48,40.64,40.48,40.61,53300.0,32.4498,32.578,32.4498,32.554,53300.0
2006-10-16 09:55:00,40.6,40.61,40.49,40.51,16100.0,32.546,32.554,32.4578,32.4738,16100.0
2006-10-16 10:00:00,40.52,40.56,40.47,40.53,13200.0,32.4818,32.5139,32.4418,32.4899,13200.0
2006-10-16 10:05:00,40.48,40.51,40.44,40.51,26600.0,32.4498,32.4738,32.4177,32.4738,26600.0
2006-10-16 10:10:00,40.55,40.6,40.52,40.57,5500.0,32.5059,32.546,32.4818,32.5219,5500.0
2006-10-16 10:15:00,40.57,40.75,40.57,40.75,24700.0,32.5219,32.6662,32.5219,32.6662,24700.0
2006-10-16 10:20:00,40.74,40.85,40.67,40.67,75100.0,32.6582,32.7464,32.6021,32.6021,75100.0
2006-10-16 10:25:00,40.67,40.71,40.63,40.71,8600.0,32.6021,32.6341,32.57,32.6341,8600.0
2006-10-16 10:30:00,40.72,40.72,40.58,40.62,12000.0,32.6422,32.6422,32.5299,32.562,12000.0
2006-10-16 10:35:00,40.63,40.63,40.57,40.61,3900.0,32.57,32.57,32.5219,32.554,3900.0
2006-10-16 10:40:00,40.57,40.59,40.54,40.59,6600.0,32.5219,32.538,32.4979,32.538,6600.0
2006-10-16 10:45:00,40.57,40.6,40.52,40.52,1400.0,32.5219,32.546,32.4818,32.4818,1400.0
2006-10-16 10:50:00,40.54,40.65,40.53,40.65,7200.0,32.4979,32.5861,32.4899,32.5861,7200.0
2006-10-16 10:55:00,40.65,40.66,40.62,40.66,7300.0,32.5861,32.5941,32.562,32.5941,7300.0
2006-10-16 11:00:00,40.66,40.69,40.64,40.69,18300.0,32.5941,32.6181,32.578,32.6181,18300.0
2006-10-16 11:05:00,40.69,40.7,40.65,40.7,15800.0,32.6181,32.6261,32.5861,32.6261,15800.0
2006-10-16 11:10:00,40.67,40.69,40.67,40.69,2900.0,32.6021,32.6181,32.6021,32.6181,2900.0
2006-10-16 11:15:00,40.67,40.68,40.64,40.67,24300.0,32.6021,32.6101,32.578,32.6021,24300.0
2006-10-16 11:20:00,40.68,40.7,40.68,40.68,11300.0,32.6101,32.6261,32.6101,32.6101,11300.0
2006-10-16 11:25:00,40.69,40.69,40.66,40.67,3900.0,32.6181,32.6181,32.5941,32.6021,3900.0
2006-10-16 11:30:00,40.67,40.71,40.67,40.71,6200.0,32.6021,32.6341,32.6021,32.6341,6200.0
2006-10-16 11:35:00,40.7,40.71,40.69,40.7,6100.0,32.6261,32.6341,32.6181,32.6261,6100.0
2006-10-16 11:40:00,40.69,40.8,40.67,40.76,23700.0,32.6181,32.7063,32.6021,32.6742,23700.0
2006-10-16 11:45:00,40.76,40.83,40.73,40.8,17200.0,32.6742,32.7303,32.6502,32.7063,17200.0
2006-10-16 11:50:00,40.82,40.9,40.8,40.9,18000.0,32.7223,32.7865,32.7063,32.7865,18000.0
2006-10-16 11:55:00,40.86,40.89,40.86,40.88,3700.0,32.7544,32.7784,32.7544,32.7704,3700.0
2006-10-16 12:00:00,40.89,40.89,40.85,40.87,4100.0,32.7784,32.7784,32.7464,32.7624,4100.0
2006-10-16 12:05:00,40.87,40.94,40.86,40.89,9200.0,32.7624,32.8185,32.7544,32.7784,9200.0
2006-10-16 12:10:00,40.87,40.89,40.86,40.88,4000.0,32.7624,32.7784,32.7544,32.7704,4000.0
2006-10-16 12:15:00,40.87,40.87,40.83,40.83,8900.0,32.7624,32.7624,32.7303,32.7303,8900.0
2006-10-16 12:20:00,40.83,40.83,40.79,40.8,6300.0,32.7303,32.7303,32.6983,32.7063,6300.0
2006-10-16 12:25:00,40.81,40.81,40.8,40.8,6700.0,32.7143,32.7143,32.7063,32.7063,6700.0
2006-10-16 12:30:00,40.8,40.91,40.8,40.91,17600.0,32.7063,32.7945,32.7063,32.7945,17600.0
2006-10-16 12:35:00,40.91,40.93,40.9,40.9,9000.0,32.7945,32.8105,32.7865,32.7865,9000.0
2006-10-16 12:40:00,40.91,40.99,40.91,40.98,14400.0,32.7945,32.8586,32.7945,32.8506,14400.0
2006-10-16 12:45:00,40.97,40.98,40.96,40.97,21500.0,32.8426,32.8506,32.8346,32.8426,21500.0
2006-10-16 12:50:00,40.97,40.99,40.95,40.98,18500.0,32.8426,32.8586,32.8265,32.8506,18500.0
2006-10-16 12:55:00,40.98,40.98,40.94,40.97,23100.0,32.8506,32.8506,32.8185,32.8426,23100.0
2006-10-16 13:00:00,40.95,40.95,40.92,40.92,700.0,32.8265,32.8265,32.8025,32.8025,700.0
2006-10-16 13:05:00,40.92,40.92,40.82,40.85,9900.0,32.8025,32.8025,32.7223,32.7464,9900.0
2006-10-16 13:10:00,40.86,40.86,40.85,40.86,19100.0,32.7544,32.7544,32.7464,32.7544,19100.0
2006-10-16 13:15:00,40.86,40.9,40.85,40.89,5300.0,32.7544,32.7865,32.7464,32.7784,5300.0
2006-10-16 13:20:00,40.88,40.89,40.85,40.85,2400.0,32.7704,32.7784,32.7464,32.7464,2400.0
2006-10-16 13:25:00,40.84,40.86,40.84,40.86,5500.0,32.7384,32.7544,32.7384,32.7544,5500.0
2006-10-16 13:30:00,40.87,40.89,40.86,40.87,4800.0,32.7624,32.7784,32.7544,32.7624,4800.0
2006-10-16 13:35:00,40.88,40.88,40.87,40.87,2500.0,32.7704,32.7704,32.7624,32.7624,2500.0
2006-10-16 13:40:00,40.88,40.91,40.88,40.91,8200.0,32.7704,32.7945,32.7704,32.7945,8200.0
2006-10-16 13:45:00,40.9,40.91,40.89,40.91,2000.0,32.7865,32.7945,32.7784,32.7945,2000.0
2006-10-16 13:50:00,40.91,40.92,40.89,40.89,8900.0,32.7945,32.8025,32.7784,32.7784,8900.0
2006-10-16 13:55:00,40.89,40.89,40.82,40.83,6000.0,32.7784,32.7784,32.7223,32.7303,6000.0
2006-10-16 14:00:00,40.83,40.83,40.81,40.81,8100.0,32.7303,32.7303,32.7143,32.7143,8100.0
2006-10-16 14:05:00,40.8,40.82,40.78,40.82,6300.0,32.7063,32.7223,32.6903,32.7223,6300.0
2006-10-16 14:10:00,40.82,40.89,40.82,40.85,19000.0,32.7223,32.7784,32.7223,32.7464,19000.0
2006-10-16 14:15:00,40.86,40.97,40.85,40.95,7100.0,32.7544,32.8426,32.7464,32.8265,7100.0
2006-10-16 14:20:00,40.95,40.95,40.95,40.95,6200.0,32.8265,32.8265,32.8265,32.8265,6200.0
2006-10-16 14:25:00,40.95,41.0,40.95,40.98,15500.0,32.8265,32.8666,32.8265,32.8506,15500.0
2006-10-16 14:30:00,40.99,41.0,40.94,40.94,31000.0,32.8586,32.8666,32.8185,32.8185,31000.0
2006-10-16 14:35:00,40.93,40.98,40.89,40.96,45900.0,32.8105,32.8506,32.7784,32.8346,45900.0
2006-10-16 14:40:00,40.97,41.02,40.97,41.0,61400.0,32.8426,32.8827,32.8426,32.8666,61400.0
2006-10-16 14:45:00,41.0,41.0,40.93,40.93,7600.0,32.8666,32.8666,32.8105,32.8105,7600.0
2006-10-16 14:50:00,40.94,40.94,40.8,40.8,8600.0,32.8185,32.8185,32.7063,32.7063,8600.0
2006-10-16 14:55:00,40.8,40.86,40.8,40.8,15500.0,32.7063,32.7544,32.7063,32.7063,15500.0
2006-10-16 15:00:00,40.81,40.92,40.81,40.92,6500.0,32.7143,32.8025,32.7143,32.8025,6500.0
2006-10-16 15:05:00,40.93,41.0,40.92,41.0,23200.0,32.8105,32.8666,32.8025,32.8666,23200.0
2006-10-16 15:10:00,41.0,41.0,40.95,41.0,12600.0,32.8666,32.8666,32.8265,32.8666,12600.0
2006-10-16 15:15:00,41.0,41.0,40.98,41.0,9500.0,32.8666,32.8666,32.8506,32.8666,9500.0
2006-10-16 15:20:00,40.99,41.0,40.97,41.0,12100.0,32.8586,32.8666,32.8426,32.8666,12100.0
2006-10-16 15:25:00,41.0,41.0,40.94,40.96,13300.0,32.8666,32.8666,32.8185,32.8346,13300.0
2006-10-16 15:30:00,40.97,40.97,40.91,40.92,14100.0,32.8426,32.8426,32.7945,32.8025,14100.0
2006-10-16 15:35:00,40.92,40.94,40.91,40.94,15800.0,32.8025,32.8185,32.7945,32.8185,15800.0
2006-10-16 15:40:00,40.93,40.95,40.93,40.94,18800.0,32.8105,32.8265,32.8105,32.8185,18800.0
2006-10-16 15:45:00,40.94,40.95,40.88,40.89,22100.0,32.8185,32.8265,32.7704,32.7784,22100.0
2006-10-16 15:50:00,40.89,40.94,40.89,40.94,41300.0,32.7784,32.8185,32.7784,32.8185,41300.0
2006-10-16 15:55:00,40.93,40.96,40.92,40.95,47700.0,32.8105,32.8346,32.8025,32.8265,47700.0
2006-10-17 09:30:00,40.47,40.47,40.3,40.45,77400.0,32.4418,32.4418,32.3055,32.4257,77400.0
2006-10-17 09:35:00,40.45,40.45,40.35,40.38,29500.0,32.4257,32.4257,32.3456,32.3696,29500.0
2006-10-17 09:40:00,40.38,40.4,40.23,40.27,29700.0,32.3696,32.3856,32.2494,32.2814,29700.0
2006-10-17 09:45:00,40.27,40.29,40.06,40.11,25900.0,32.2814,32.2975,32.1131,32.1532,25900.0
2006-10-17 09:50:00,40.11,40.15,40.04,40.14,35400.0,32.1532,32.1852,32.0971,32.1772,35400.0
2006-10-17 09:55:00,40.15,40.15,40.13,40.14,6300.0,32.1852,32.1852,32.1692,32.1772,6300.0
2006-10-17 10:00:00,40.13,40.15,40.09,40.09,99200.0,32.1692,32.1852,32.1371,32.1371,99200.0
2006-10-17 10:05:00,40.1,40.15,40.07,40.09,6300.0,32.1452,32.1852,32.1211,32.1371,6300.0
2006-10-17 10:10:00,40.09,40.14,40.09,40.12,6200.0,32.1371,32.1772,32.1371,32.1612,6200.0
2006-10-17 10:15:00,40.13,40.15,40.07,40.13,14800.0,32.1692,32.1852,32.1211,32.1692,14800.0
2006-10-17 10:20:00,40.13,40.25,40.13,40.25,26400.0,32.1692,32.2654,32.1692,32.2654,26400.0
2006-10-17 10:25:00,40.28,40.3,40.2,40.2,4900.0,32.2894,32.3055,32.2253,32.2253,4900.0
2006-10-17 10:30:00,40.2,40.21,40.16,40.2,9300.0,32.2253,32.2333,32.1933,32.2253,9300.0
2006-10-17 10:35:00,40.21,40.32,40.21,40.31,21500.0,32.2333,32.3215,32.2333,32.3135,21500.0
2006-10-17 10:40:00,40.31,40.31,40.24,40.25,19200.0,32.3135,32.3135,32.2574,32.2654,19200.0
2006-10-17 10:45:00,40.23,40.23,40.15,40.16,12700.0,32.2494,32.2494,32.1852,32.1933,12700.0
2006-10-17 10:50:00,40.18,40.19,40.14,40.19,17600.0,32.2093,32.2173,32.1772,32.2173,17600.0
2006-10-17 10:55:00,40.19,40.3,40.19,40.27,7700.0,32.2173,32.3055,32.2173,32.2814,7700.0
2006-10-17 11:00:00,40.26,40.35,40.23,40.33,17900.0,32.2734,32.3456,32.2494,32.3295,17900.0
2006-10-17 11:05:00,40.32,40.34,40.28,40.3,18500.0,32.3215,32.3375,32.2894,32.3055,18500.0
2006-10-17 11:10:00,40.3,40.31,40.12,40.12,12800.0,32.3055,32.3135,32.1612,32.1612,12800.0
2006-10-17 11:15:00,40.13,40.25,40.13,40.25,20100.0,32.1692,32.2654,32.1692,32.2654,20100.0
2006-10-17 11:20:00,40.25,40.34,40.25,40.27,13300.0,32.2654,32.3375,32.2654,32.2814,13300.0
2006-10-17 11:25:00,40.27,40.31,40.27,40.31,15300.0,32.2814,32.3135,32.2814,32.3135,15300.0
2006-10-17 11:30:00,40.31,40.33,40.28,40.31,6800.0,32.3135,32.3295,32.2894,32.3135,6800.0
2006-10-17 11:35:00,40.3,40.3,40.28,40.28,10300.0,32.3055,32.3055,32.2894,32.2894,10300.0
2006-10-17 11:40:00,40.27,40.32,40.24,40.32,7600.0,32.2814,32.3215,32.2574,32.3215,7600.0
2006-10-17 11:45:00,40.28,40.31,40.26,40.29,9400.0,32.2894,32.3135,32.2734,32.2975,9400.0
2006-10-17 11:50:00,40.3,40.32,40.25,40.29,8700.0,32.3055,32.3215,32.2654,32.2975,8700.0
2006-10-17 11:55:00,40.32,40.33,40.29,40.29,8600.0,32.3215,32.3295,32.2975,32.2975,8600.0
2006-10-17 12:00:00,40.3,40.33,40.25,40.32,17500.0,32.3055,32.3295,32.2654,32.3215,17500.0
2006-10-17 12:05:00,40.33,40.35,40.31,40.31,6500.0,32.3295,32.3456,32.3135,32.3135,6500.0
2006-10-17 12:10:00,40.31,40.32,40.28,40.3,9100.0,32.3135,32.3215,32.2894,32.3055,9100.0
2006-10-17 12:15:00,40.3,40.35,40.25,40.35,10800.0,32.3055,32.3456,32.2654,32.3456,10800.0
2006-10-17 12:20:00,40.33,40.33,40.27,40.3,12300.0,32.3295,32.3295,32.2814,32.3055,12300.0
2006-10-17 12:25:00,40.29,40.34,40.28,40.34,7300.0,32.2975,32.3375,32.2894,32.3375,7300.0
2006-10-17 12:30:00,40.34,40.35,40.27,40.32,28700.0,32.3375,32.3456,32.2814,32.3215,28700.0
2006-10-17 12:35:00,40.29,40.35,40.29,40.3,6800.0,32.2975,32.3456,32.2975,32.3055,6800.0
2006-10-17 12:40:00,40.31,40.33,40.29,40.33,4500.0,32.3135,32.3295,32.2975,32.3295,4500.0
2006-10-17 12:45:00,40.33,40.33,40.28,40.32,13100.0,32.3295,32.3295,32.2894,32.3215,13100.0
2006-10-17 12:50:00,40.34,40.35,40.27,40.29,11400.0,32.3375,32.3456,32.2814,32.2975,11400.0
2006-10-17 12:55:00,40.32,40.36,40.29,40.35,20300.0,32.3215,32.3536,32.2975,32.3456,20300.0
2006-10-17 13:00:00,40.34,40.39,40.28,40.35,14500.0,32.3375,32.3776,32.2894,32.3456,14500.0
2006-10-17 13:05:00,40.34,40.38,40.31,40.36,12900.0,32.3375,32.3696,32.3135,32.3536,12900.0
2006-10-17 13:10:00,40.36,40.39,40.35,40.39,6400.0,32.3536,32.3776,32.3456,32.3776,6400.0
2006-10-17 13:15:00,40.4,40.49,40.4,40.46,7600.0,32.3856,32.4578,32.3856,32.4337,7600.0
2006-10-17 13:20:00,40.45,40.47,40.43,40.44,6400.0,32.4257,32.4418,32.4097,32.4177,6400.0
2006-10-17 13:25:00,40.46,40.48,40.44,40.44,8100.0,32.4337,32.4498,32.4177,32.4177,8100.0
2006-10-17 13:30:00,40.45,40.58,40.45,40.58,17800.0,32.4257,32.5299,32.4257,32.5299,17800.0
2006-10-17 13:35:00,40.58,40.65,40.58,40.61,15300.0,32.5299,32.5861,32.5299,32.554,15300.0
2006-10-17 13:40:00,40.64,40.68,40.62,40.66,16400.0,32.578,32.6101,32.562,32.5941,16400.0
2006-10-17 13:45:00,40.65,40.81,40.65,40.78,24500.0,32.5861,32.7143,32.5861,32.6903,24500.0
2006-10-17 13:50:00,40.79,40.83,40.74,40.83,24200.0,32.6983,32.7303,32.6582,32.7303,24200.0
2006-10-17 13:55:00,40.82,40.84,40.78,40.81,14200.0,32.7223,32.7384,32.6903,32.7143,14200.0
2006-10-17 14:00:00,40.81,40.83,40.78,40.79,25600.0,32.7143,32.7303,32.6903,32.6983,25600.0
2006-10-17 14:05:00,40.78,40.79,40.72,40.72,14100.0,32.6903,32.6983,32.6422,32.6422,14100.0
2006-10-17 14:10:00,40.74,40.74,40.71,40.72,10400.0,32.6582,32.6582,32.6341,32.6422,10400.0
2006-10-17 14:15:00,40.74,40.75,40.67,40.68,21500.0,32.6582,32.6662,32.6021,32.6101,21500.0
2006-10-17 14:20:00,40.68,40.68,40.61,40.63,12000.0,32.6101,32.6101,32.554,32.57,12000.0
2006-10-17 14:25:00,40.64,40.64,40.61,40.61,14700.0,32.578,32.578,32.554,32.554,14700.0
2006-10-17 14:30:00,40.62,40.63,40.55,40.56,10300.0,32.562,32.57,32.5059,32.5139,10300.0
2006-10-17 14:35:00,40.56,40.68,40.55,40.65,23700.0,32.5139,32.6101,32.5059,32.5861,23700.0
2006-10-17 14:40:00,40.65,40.73,40.65,40.72,10700.0,32.5861,32.6502,32.5861,32.6422,10700.0
2006-10-17 14:45:00,40.73,40.8,40.72,40.75,13800.0,32.6502,32.7063,32.6422,32.6662,13800.0
2006-10-17 14:50:00,40.75,40.82,40.75,40.78,29400.0,32.6662,32.7223,32.6662,32.6903,29400.0
2006-10-17 14:55:00,40.8,40.88,40.8,40.87,22000.0,32.7063,32.7704,32.7063,32.7624,22000.0
2006-10-17 15:00:00,40.87,40.87,40.75,40.75,19200.0,32.7624,32.7624,32.6662,32.6662,19200.0
2006-10-17 15:05:00,40.77,40.84,40.77,40.81,32600.0,32.6822,32.7384,32.6822,32.7143,32600.0
2006-10-17 15:10:00,40.82,40.82,40.74,40.81,28500.0,32.7223,32.7223,32.6582,32.7143,28500.0
2006-10-17 15:15:00,40.83,40.89,40.81,40.85,21700.0,32.7303,32.7784,32.7143,32.7464,21700.0
2006-10-17 15:20:00,40.86,40.87,40.83,40.86,33000.0,32.7544,32.7624,32.7303,32.7544,33000.0
2006-10-17 15:25:00,40.86,40.98,40.86,40.97,60200.0,32.7544,32.8506,32.7544,32.8426,60200.0
2006-10-17 15:30:00,40.97,41.0,40.95,40.96,43200.0,32.8426,32.8666,32.8265,32.8346,43200.0
2006-10-17 15:35:00,40.94,40.96,40.89,40.91,26400.0,32.8185,32.8346,32.7784,32.7945,26400.0
2006-10-17 15:40:00,40.92,40.95,40.9,40.92,25400.0,32.8025,32.8265,32.7865,32.8025,25400.0
2006-10-17 15:45:00,40.93,40.96,40.85,40.94,60400.0,32.8105,32.8346,32.7464,32.8185,60400.0
2006-10-17 15:50:00,40.94,40.99,40.9,40.96,69600.0,32.8185,32.8586,32.7865,32.8346,69600.0
2006-10-17 15:55:00,40.96,41.04,40.95,41.04,172600.0,32.8346,32.8987,32.8265,32.8987,172600.0
2006-10-18 09:30:00,41.06,41.21,40.88,41.21,56900.0,32.9147,33.035,32.7704,33.035,56900.0
2006-10-18 09:35:00,41.2,41.27,41.1,41.27,81600.0,33.0269,33.0831,32.9468,33.0831,81600.0
2006-10-18 09:40:00,41.3,41.55,41.27,41.51,59700.0,33.1071,33.3075,33.0831,33.2754,59700.0
2006-10-18 09:45:00,41.5,41.51,41.45,41.46,47900.0,33.2674,33.2754,33.2274,33.2354,47900.0
2006-10-18 09:50:00,41.46,41.46,41.34,41.34,20300.0,33.2354,33.2354,33.1392,33.1392,20300.0
2006-10-18 09:55:00,41.34,41.47,41.34,41.47,94700.0,33.1392,33.2434,33.1392,33.2434,94700.0
2006-10-18 10:00:00,41.47,41.47,41.39,41.4,67400.0,33.2434,33.2434,33.1793,33.1873,67400.0
2006-10-18 10:05:00,41.41,41.48,41.39,41.48,63900.0,33.1953,33.2514,33.1793,33.2514,63900.0
2006-10-18 10:10:00,41.48,41.67,41.48,41.61,47400.0,33.2514,33.4037,33.2514,33.3556,47400.0
2006-10-18 10:15:00,41.6,41.64,41.52,41.53,15300.0,33.3476,33.3797,33.2835,33.2915,15300.0
2006-10-18 10:20:00,41.53,41.53,41.45,41.48,31300.0,33.2915,33.2915,33.2274,33.2514,31300.0
2006-10-18 10:25:00,41.48,41.49,41.45,41.46,17600.0,33.2514,33.2594,33.2274,33.2354,17600.0
2006-10-18 10:30:00,41.48,41.48,41.41,41.41,20600.0,33.2514,33.2514,33.1953,33.1953,20600.0
2006-10-18 10:35:00,41.42,41.48,41.33,41.48,31200.0,33.2033,33.2514,33.1312,33.2514,31200.0
2006-10-18 10:40:00,41.46,41.46,41.38,41.42,22100.0,33.2354,33.2354,33.1712,33.2033,22100.0
2006-10-18 10:45:00,41.42,41.45,41.4,41.4,24200.0,33.2033,33.2274,33.1873,33.1873,24200.0
2006-10-18 10:50:00,41.4,41.41,41.36,41.41,36300.0,33.1873,33.1953,33.1552,33.1953,36300.0
2006-10-18 10:55:00,41.38,41.49,41.38,41.49,14500.0,33.1712,33.2594,33.1712,33.2594,14500.0
2006-10-18 11:00:00,41.47,41.49,41.45,41.45,10600.0,33.2434,33.2594,33.2274,33.2274,10600.0
2006-10-18 11:05:00,41.45,41.49,41.43,41.44,18600.0,33.2274,33.2594,33.2113,33.2193,18600.0
2006-10-18 11:10:00,41.43,41.43,41.38,41.42,15100.0,33.2113,33.2113,33.1712,33.2033,15100.0
2006-10-18 11:15:00,41.43,41.47,41.43,41.46,7800.0,33.2113,33.2434,33.2113,33.2354,7800.0
2006-10-18 11:20:00,41.46,41.47,41.41,41.43,12000.0,33.2354,33.2434,33.1953,33.2113,12000.0
2006-10-18 11:25:00,41.43,41.43,41.33,41.35,18500.0,33.2113,33.2113,33.1312,33.1472,18500.0
2006-10-18 11:30:00,41.37,41.37,41.32,41.33,6200.0,33.1632,33.1632,33.1231,33.1312,6200.0
2006-10-18 11:35:00,41.34,41.34,41.29,41.3,11600.0,33.1392,33.1392,33.0991,33.1071,11600.0
2006-10-18 11:40:00,41.28,41.39,41.27,41.38,27800.0,33.0911,33.1793,33.0831,33.1712,27800.0
2006-10-18 11:45:00,41.38,41.46,41.38,41.41,9900.0,33.1712,33.2354,33.1712,33.1953,9900.0
2006-10-18 11:50:00,41.41,41.42,41.36,41.36,8000.0,33.1953,33.2033,33.1552,33.1552,8000.0
2006-10-18 11:55:00,41.36,41.36,41.33,41.33,7200.0,33.1552,33.1552,33.1312,33.1312,7200.0
2006-10-18 12:00:00,41.34,41.39,41.34,41.39,9700.0,33.1392,33.1793,33.1392,33.1793,9700.0
2006-10-18 12:05:00,41.39,41.39,41.36,41.37,6500.0,33.1793,33.1793,33.1552,33.1632,6500.0
2006-10-18 12:10:00,41.38,41.38,41.36,41.37,8100.0,33.1712,33.1712,33.1552,33.1632,8100.0
2006-10-18 12:15:00,41.37,41.37,41.36,41.37,11000.0,33.1632,33.1632,33.1552,33.1632,11000.0
2006-10-18 12:20:00,41.36,41.36,41.32,41.33,9000.0,33.1552,33.1552,33.1231,33.1312,9000.0
2006-10-18 12:25:00,41.33,41.34,41.31,41.34,10300.0,33.1312,33.1392,33.1151,33.1392,10300.0
2006-10-18 12:30:00,41.32,41.34,41.32,41.32,2800.0,33.1231,33.1392,33.1231,33.1231,2800.0
2006-10-18 12:35:00,41.33,41.35,41.31,41.35,10600.0,33.1312,33.1472,33.1151,33.1472,10600.0
2006-10-18 12:40:00,41.36,41.36,41.35,41.35,5600.0,33.1552,33.1552,33.1472,33.1472,5600.0
2006-10-18 12:45:00,41.33,41.34,41.33,41.34,3100.0,33.1312,33.1392,33.1312,33.1392,3100.0
2006-10-18 12:50:00,41.33,41.34,41.3,41.31,7100.0,33.1312,33.1392,33.1071,33.1151,7100.0
2006-10-18 12:55:00,41.3,41.3,41.29,41.3,4400.0,33.1071,33.1071,33.0991,33.1071,4400.0
2006-10-18 13:00:00,41.28,41.28,41.22,41.23,17300.0,33.0911,33.0911,33.043,33.051,17300.0
2006-10-18 13:05:00,41.23,41.3,41.23,41.27,17600.0,33.051,33.1071,33.051,33.0831,17600.0
2006-10-18 13:10:00,41.27,41.38,41.27,41.38,34400.0,33.0831,33.1712,33.0831,33.1712,34400.0
2006-10-18 13:15:00,41.39,41.39,41.35,41.35,2300.0,33.1793,33.1793,33.1472,33.1472,2300.0
2006-10-18 13:20:00,41.33,41.34,41.31,41.32,6400.0,33.1312,33.1392,33.1151,33.1231,6400.0
2006-10-18 13:25:00,41.33,41.34,41.31,41.33,8100.0,33.1312,33.1392,33.1151,33.1312,8100.0
2006-10-18 13:30:00,41.33,41.41,41.3,41.4,21900.0,33.1312,33.1953,33.1071,33.1873,21900.0
2006-10-18 13:35:00,41.38,41.38,41.35,41.35,2300.0,33.1712,33.1712,33.1472,33.1472,2300.0
2006-10-18 13:40:00,41.34,41.35,41.32,41.32,8700.0,33.1392,33.1472,33.1231,33.1231,8700.0
2006-10-18 13:45:00,41.33,41.36,41.32,41.36,14500.0,33.1312,33.1552,33.1231,33.1552,14500.0
2006-10-18 13:50:00,41.35,41.36,41.35,41.36,7000.0,33.1472,33.1552,33.1472,33.1552,7000.0
2006-10-18 13:55:00,41.36,41.42,41.36,41.4,10900.0,33.1552,33.2033,33.1552,33.1873,10900.0
2006-10-18 14:00:00,41.4,41.4,41.36,41.36,1500.0,33.1873,33.1873,33.1552,33.1552,1500.0
2006-10-18 14:05:00,41.36,41.37,41.36,41.37,9100.0,33.1552,33.1632,33.1552,33.1632,9100.0
2006-10-18 14:10:00,41.35,41.35,41.32,41.33,60700.0,33.1472,33.1472,33.1231,33.1312,60700.0
2006-10-18 14:15:00,41.34,41.34,41.31,41.33,12600.0,33.1392,33.1392,33.1151,33.1312,12600.0
2006-10-18 14:20:00,41.32,41.38,41.32,41.37,7500.0,33.1231,33.1712,33.1231,33.1632,7500.0
2006-10-18 14:25:00,41.37,41.37,41.35,41.35,7700.0,33.1632,33.1632,33.1472,33.1472,7700.0
2006-10-18 14:30:00,41.36,41.36,41.33,41.33,7300.0,33.1552,33.1552,33.1312,33.1312,7300.0
2006-10-18 14:35:00,41.33,41.34,41.32,41.32,3600.0,33.1312,33.1392,33.1231,33.1231,3600.0
2006-10-18 14:40:00,41.34,41.34,41.31,41.31,15900.0,33.1392,33.1392,33.1151,33.1151,15900.0
2006-10-18 14:45:00,41.3,41.34,41.3,41.3,16800.0,33.1071,33.1392,33.1071,33.1071,16800.0
2006-10-18 14:50:00,41.3,41.32,41.29,41.29,16200.0,33.1071,33.1231,33.0991,33.0991,16200.0
2006-10-18 14:55:00,41.28,41.3,41.27,41.29,14500.0,33.0911,33.1071,33.0831,33.0991,14500.0
2006-10-18 15:00:00,41.29,41.29,41.28,41.29,7500.0,33.0991,33.0991,33.0911,33.0991,7500.0
2006-10-18 15:05:00,41.29,41.29,41.21,41.24,23400.0,33.0991,33.0991,33.035,33.059,23400.0
2006-10-18 15:10:00,41.25,41.34,41.25,41.29,28200.0,33.067,33.1392,33.067,33.0991,28200.0
2006-10-18 15:15:00,41.3,41.33,41.3,41.31,22000.0,33.1071,33.1312,33.1071,33.1151,22000.0
2006-10-18 15:20:00,41.32,41.36,41.31,41.34,17900.0,33.1231,33.1552,33.1151,33.1392,17900.0
2006-10-18 15:25:00,41.34,41.34,41.3,41.31,10800.0,33.1392,33.1392,33.1071,33.1151,10800.0
2006-10-18 15:30:00,41.31,41.36,41.3,41.34,20300.0,33.1151,33.1552,33.1071,33.1392,20300.0
2006-10-18 15:35:00,41.34,41.36,41.27,41.36,59200.0,33.1392,33.1552,33.0831,33.1552,59200.0
2006-10-18 15:40:00,41.36,41.39,41.34,41.35,39100.0,33.1552,33.1793,33.1392,33.1472,39100.0
2006-10-18 15:45:00,41.35,41.35,41.27,41.29,70900.0,33.1472,33.1472,33.0831,33.0991,70900.0
2006-10-18 15:50:00,41.29,41.31,41.2,41.24,76900.0,33.0991,33.1151,33.0269,33.059,76900.0
2006-10-18 15:55:00,41.24,41.26,41.19,41.26,95500.0,33.059,33.075,33.0189,33.075,95500.0
2006-10-19 09:30:00,41.21,41.21,41.16,41.17,5800.0,33.035,33.035,32.9949,33.0029,5800.0
2006-10-19 09:35:00,41.17,41.17,41.17,41.17,1000.0,33.0029,33.0029,33.0029,33.0029,1000.0
2006-10-19 09:40:00,41.13,41.17,41.13,41.14,2500.0,32.9708,33.0029,32.9708,32.9788,2500.0
2006-10-19 09:45:00,41.09,41.1,41.04,41.04,2600.0,32.9388,32.9468,32.8987,32.8987,2600.0
2006-10-19 09:50:00,41.04,41.1,40.99,41.04,15200.0,32.8987,32.9468,32.8586,32.8987,15200.0
2006-10-19 09:55:00,41.05,41.05,41.04,41.05,500.0,32.9067,32.9067,32.8987,32.9067,500.0
2006-10-19 10:00:00,41.03,41.03,40.95,40.96,9300.0,32.8907,32.8907,32.8265,32.8346,9300.0
2006-10-19 10:05:00,40.96,41.1,40.96,41.03,11400.0,32.8346,32.9468,32.8346,32.8907,11400.0
2006-10-19 10:10:00,40.99,41.0,40.97,40.99,2500.0,32.8586,32.8666,32.8426,32.8586,2500.0
2006-10-19 10:15:00,40.98,41.04,40.98,41.02,3000.0,32.8506,32.8987,32.8506,32.8827,3000.0
2006-10-19 10:20:00,41.02,41.09,41.0,41.0,4800.0,32.8827,32.9388,32.8666,32.8666,4800.0
2006-10-19 10:25:00,41.0,41.05,40.99,40.99,6900.0,32.8666,32.9067,32.8586,32.8586,6900.0
2006-10-19 10:30:00,40.99,40.99,40.95,40.98,3300.0,32.8586,32.8586,32.8265,32.8506,3300.0
2006-10-19 10:35:00,41.0,41.12,41.0,41.12,3000.0,32.8666,32.9628,32.8666,32.9628,3000.0
2006-10-19 10:40:00,41.12,41.16,41.12,41.13,4900.0,32.9628,32.9949,32.9628,32.9708,4900.0
2006-10-19 10:45:00,41.14,41.14,41.1,41.12,1100.0,32.9788,32.9788,32.9468,32.9628,1100.0
2006-10-19 10:50:00,41.1,41.1,41.08,41.09,1600.0,32.9468,32.9468,32.9307,32.9388,1600.0
2006-10-19 10:55:00,41.08,41.08,41.06,41.07,33600.0,32.9307,32.9307,32.9147,32.9227,33600.0
2006-10-19 11:00:00,41.08,41.08,41.06,41.06,2500.0,32.9307,32.9307,32.9147,32.9147,2500.0
2006-10-19 11:05:00,41.07,41.12,41.07,41.12,3200.0,32.9227,32.9628,32.9227,32.9628,3200.0
2006-10-19 11:10:00,41.11,41.12,41.11,41.12,2300.0,32.9548,32.9628,32.9548,32.9628,2300.0
2006-10-19 11:15:00,41.12,41.12,41.06,41.09,3900.0,32.9628,32.9628,32.9147,32.9388,3900.0
2006-10-19 11:20:00,41.09,41.09,41.04,41.08,7000.0,32.9388,32.9388,32.8987,32.9307,7000.0
2006-10-19 11:25:00,41.09,41.09,41.06,41.07,3200.0,32.9388,32.9388,32.9147,32.9227,3200.0
2006-10-19 11:30:00,41.08,41.09,41.05,41.09,5000.0,32.9307,32.9388,32.9067,32.9388,5000.0
2006-10-19 11:35:00,41.08,41.09,41.08,41.09,1400.0,32.9307,32.9388,32.9307,32.9388,1400.0
2006-10-19 11:40:00,41.1,41.11,41.1,41.1,2800.0,32.9468,32.9548,32.9468,32.9468,2800.0
2006-10-19 11:45:00,41.08,41.09,41.07,41.09,2100.0,32.9307,32.9388,32.9227,32.9388,2100.0
2006-10-19 11:50:00,41.09,41.1,41.07,41.1,4100.0,32.9388,32.9468,32.9227,32.9468,4100.0
2006-10-19 11:55:00,41.09,41.11,41.04,41.04,1900.0,32.9388,32.9548,32.8987,32.8987,1900.0
2006-10-19 12:00:00,41.05,41.08,40.95,41.04,17000.0,32.9067,32.9307,32.8265,32.8987,17000.0
2006-10-19 12:05:00,41.07,41.09,41.06,41.09,1100.0,32.9227,32.9388,32.9147,32.9388,1100.0
2006-10-19 12:10:00,41.11,41.15,41.11,41.14,1000.0,32.9548,32.9869,32.9548,32.9788,1000.0
2006-10-19 12:15:00,41.14,41.14,41.05,41.06,9500.0,32.9788,32.9788,32.9067,32.9147,9500.0
2006-10-19 12:20:00,41.07,41.07,41.04,41.05,4100.0,32.9227,32.9227,32.8987,32.9067,4100.0
2006-10-19 12:25:00,41.04,41.05,41.0,41.0,3300.0,32.8987,32.9067,32.8666,32.8666,3300.0
2006-10-19 12:30:00,41.0,41.0,40.97,40.98,1500.0,32.8666,32.8666,32.8426,32.8506,1500.0
2006-10-19 12:35:00,40.98,40.98,40.96,40.96,1500.0,32.8506,32.8506,32.8346,32.8346,1500.0
2006-10-19 12:40:00,40.96,40.96,40.95,40.95,700.0,32.8346,32.8346,32.8265,32.8265,700.0
2006-10-19 12:45:00,40.95,40.95,40.93,40.95,4800.0,32.8265,32.8265,32.8105,32.8265,4800.0
2006-10-19 12:50:00,40.95,40.95,40.95,40.95,600.0,32.8265,32.8265,32.8265,32.8265,600.0
2006-10-19 12:55:00,40.95,40.95,40.91,40.92,2400.0,32.8265,32.8265,32.7945,32.8025,2400.0
2006-10-19 13:00:00,40.91,40.92,40.91,40.92,5500.0,32.7945,32.8025,32.7945,32.8025,5500.0
2006-10-19 13:05:00,40.92,40.92,40.88,40.89,4400.0,32.8025,32.8025,32.7704,32.7784,4400.0
2006-10-19 13:10:00,40.87,40.9,40.87,40.9,5700.0,32.7624,32.7865,32.7624,32.7865,5700.0
2006-10-19 13:15:00,40.9,40.98,40.9,40.96,3800.0,32.7865,32.8506,32.7865,32.8346,3800.0
2006-10-19 13:20:00,40.96,41.01,40.96,40.99,2100.0,32.8346,32.8746,32.8346,32.8586,2100.0
2006-10-19 13:25:00,41.01,41.01,40.98,40.98,2400.0,32.8746,32.8746,32.8506,32.8506,2400.0
2006-10-19 13:30:00,40.98,40.99,40.95,40.99,3000.0,32.8506,32.8586,32.8265,32.8586,3000.0
2006-10-19 13:35:00,41.01,41.02,40.99,40.99,2300.0,32.8746,32.8827,32.8586,32.8586,2300.0
2006-10-19 13:40:00,40.99,41.0,40.99,40.99,600.0,32.8586,32.8666,32.8586,32.8586,600.0
2006-10-19 13:45:00,40.98,41.0,40.97,41.0,3500.0,32.8506,32.8666,32.8426,32.8666,3500.0
2006-10-19 13:50:00,41.0,41.0,40.92,40.96,14900.0,32.8666,32.8666,32.8025,32.8346,14900.0
2006-10-19 13:55:00,40.95,40.95,40.86,40.9,7300.0,32.8265,32.8265,32.7544,32.7865,7300.0
2006-10-19 14:00:00,40.9,40.9,40.89,40.89,2500.0,32.7865,32.7865,32.7784,32.7784,2500.0
2006-10-19 14:05:00,40.9,40.93,40.89,40.91,4100.0,32.7865,32.8105,32.7784,32.7945,4100.0
2006-10-19 14:10:00,40.91,40.91,40.89,40.9,1800.0,32.7945,32.7945,32.7784,32.7865,1800.0
2006-10-19 14:15:00,40.9,40.9,40.84,40.87,6300.0,32.7865,32.7865,32.7384,32.7624,6300.0
2006-10-19 14:20:00,40.87,40.91,40.83,40.87,10900.0,32.7624,32.7945,32.7303,32.7624,10900.0
2006-10-19 14:25:00,40.86,40.86,40.84,40.85,4000.0,32.7544,32.7544,32.7384,32.7464,4000.0
2006-10-19 14:30:00,40.85,40.92,40.83,40.85,8600.0,32.7464,32.8025,32.7303,32.7464,8600.0
2006-10-19 14:35:00,40.85,40.9,40.85,40.9,8300.0,32.7464,32.7865,32.7464,32.7865,8300.0
2006-10-19 14:40:00,40.9,40.9,40.9,40.9,3100.0,32.7865,32.7865,32.7865,32.7865,3100.0
2006-10-19 14:45:00,40.89,40.89,40.84,40.85,3500.0,32.7784,32.7784,32.7384,32.7464,3500.0
2006-10-19 14:50:00,40.85,40.91,40.85,40.91,6700.0,32.7464,32.7945,32.7464,32.7945,6700.0
2006-10-19 14:55:00,40.91,40.94,40.91,40.94,3000.0,32.7945,32.8185,32.7945,32.8185,3000.0
2006-10-19 15:00:00,40.94,40.95,40.94,40.94,2500.0,32.8185,32.8265,32.8185,32.8185,2500.0
2006-10-19 15:05:00,40.94,41.06,40.94,41.06,5300.0,32.8185,32.9147,32.8185,32.9147,5300.0
2006-10-19 15:10:00,41.03,41.06,41.03,41.05,3800.0,32.8907,32.9147,32.8907,32.9067,3800.0
2006-10-19 15:15:00,41.04,41.04,41.04,41.04,1600.0,32.8987,32.8987,32.8987,32.8987,1600.0
2006-10-19 15:20:00,41.04,41.04,41.03,41.03,1700.0,32.8987,32.8987,32.8907,32.8907,1700.0
2006-10-19 15:25:00,41.03,41.04,41.02,41.02,5900.0,32.8907,32.8987,32.8827,32.8827,5900.0
2006-10-19 15:30:00,41.01,41.04,41.01,41.04,11100.0,32.8746,32.8987,32.8746,32.8987,11100.0
2006-10-19 15:35:00,41.03,41.04,41.02,41.03,4300.0,32.8907,32.8987,32.8827,32.8907,4300.0
2006-10-19 15:40:00,41.04,41.04,40.94,40.94,11600.0,32.8987,32.8987,32.8185,32.8185,11600.0
2006-10-19 15:45:00,40.96,40.96,40.89,40.9,7600.0,32.8346,32.8346,32.7784,32.7865,7600.0
2006-10-19 15:50:00,40.9,40.97,40.88,40.9,34300.0,32.7865,32.8426,32.7704,32.7865,34300.0
2006-10-19 15:55:00,40.9,40.93,40.87,40.87,40100.0,32.7865,32.8105,32.7624,32.7624,40100.0
2006-10-20 09:30:00,40.83,40.84,40.73,40.75,18000.0,32.7303,32.7384,32.6502,32.6662,18000.0
2006-10-20 09:35:00,40.75,40.79,40.7,40.73,12300.0,32.6662,32.6983,32.6261,32.6502,12300.0
2006-10-20 09:40:00,40.73,40.74,40.67,40.69,7200.0,32.6502,32.6582,32.6021,32.6181,7200.0
2006-10-20 09:45:00,40.69,40.7,40.69,40.7,3600.0,32.6181,32.6261,32.6181,32.6261,3600.0
2006-10-20 09:50:00,40.7,40.72,40.68,40.72,25400.0,32.6261,32.6422,32.6101,32.6422,25400.0
2006-10-20 09:55:00,40.72,40.72,40.66,40.69,22000.0,32.6422,32.6422,32.5941,32.6181,22000.0
2006-10-20 10:00:00,40.69,40.73,40.65,40.65,21500.0,32.6181,32.6502,32.5861,32.5861,21500.0
2006-10-20 10:05:00,40.64,40.65,40.58,40.62,21100.0,32.578,32.5861,32.5299,32.562,21100.0
2006-10-20 10:10:00,40.62,40.62,40.58,40.58,8200.0,32.562,32.562,32.5299,32.5299,8200.0
2006-10-20 10:15:00,40.58,40.61,40.55,40.61,24200.0,32.5299,32.554,32.5059,32.554,24200.0
2006-10-20 10:20:00,40.57,40.65,40.53,40.62,19600.0,32.5219,32.5861,32.4899,32.562,19600.0
2006-10-20 10:25:00,40.58,40.62,40.53,40.58,15000.0,32.5299,32.562,32.4899,32.5299,15000.0
2006-10-20 10:30:00,40.55,40.56,40.49,40.49,30500.0,32.5059,32.5139,32.4578,32.4578,30500.0
2006-10-20 10:35:00,40.47,40.56,40.44,40.56,11800.0,32.4418,32.5139,32.4177,32.5139,11800.0
2006-10-20 10:40:00,40.56,40.59,40.5,40.5,11500.0,32.5139,32.538,32.4658,32.4658,11500.0
2006-10-20 10:45:00,40.52,40.52,40.47,40.48,5500.0,32.4818,32.4818,32.4418,32.4498,5500.0
2006-10-20 10:50:00,40.48,40.53,40.46,40.53,6700.0,32.4498,32.4899,32.4337,32.4899,6700.0
2006-10-20 10:55:00,40.55,40.55,40.51,40.53,4200.0,32.5059,32.5059,32.4738,32.4899,4200.0
2006-10-20 11:00:00,40.52,40.55,40.52,40.55,2000.0,32.4818,32.5059,32.4818,32.5059,2000.0
2006-10-20 11:05:00,40.55,40.57,40.42,40.43,5500.0,32.5059,32.5219,32.4017,32.4097,5500.0
2006-10-20 11:10:00,40.44,40.5,40.44,40.5,7400.0,32.4177,32.4658,32.4177,32.4658,7400.0
2006-10-20 11:15:00,40.48,40.51,40.48,40.48,1000.0,32.4498,32.4738,32.4498,32.4498,1000.0
2006-10-20 11:20:00,40.49,40.64,40.48,40.64,9200.0,32.4578,32.578,32.4498,32.578,9200.0
2006-10-20 11:25:00,40.65,40.67,40.65,40.65,2400.0,32.5861,32.6021,32.5861,32.5861,2400.0
2006-10-20 11:30:00,40.66,40.66,40.6,40.6,7000.0,32.5941,32.5941,32.546,32.546,7000.0
2006-10-20 11:35:00,40.6,40.61,40.6,40.61,1400.0,32.546,32.554,32.546,32.554,1400.0
2006-10-20 11:40:00,40.59,40.6,40.58,40.6,1100.0,32.538,32.546,32.5299,32.546,1100.0
2006-10-20 11:45:00,40.59,40.59,40.46,40.46,6000.0,32.538,32.538,32.4337,32.4337,6000.0
2006-10-20 11:50:00,40.46,40.47,40.41,40.41,2400.0,32.4337,32.4418,32.3937,32.3937,2400.0
2006-10-20 11:55:00,40.41,40.48,40.4,40.48,5900.0,32.3937,32.4498,32.3856,32.4498,5900.0
2006-10-20 12:00:00,40.52,40.58,40.51,40.58,2500.0,32.4818,32.5299,32.4738,32.5299,2500.0
2006-10-20 12:05:00,40.59,40.59,40.56,40.59,3500.0,32.538,32.538,32.5139,32.538,3500.0
2006-10-20 12:10:00,40.61,40.65,40.61,40.65,2800.0,32.554,32.5861,32.554,32.5861,2800.0
2006-10-20 12:15:00,40.67,40.76,40.65,40.75,5000.0,32.6021,32.6742,32.5861,32.6662,5000.0
2006-10-20 12:20:00,40.75,40.78,40.75,40.77,2600.0,32.6662,32.6903,32.6662,32.6822,2600.0
2006-10-20 12:25:00,40.78,40.82,40.75,40.75,4900.0,32.6903,32.7223,32.6662,32.6662,4900.0
2006-10-20 12:30:00,40.77,40.77,40.69,40.7,4700.0,32.6822,32.6822,32.6181,32.6261,4700.0
2006-10-20 12:35:00,40.7,40.71,40.7,40.71,500.0,32.6261,32.6341,32.6261,32.6341,500.0
2006-10-20 12:40:00,40.73,40.77,40.73,40.76,1000.0,32.6502,32.6822,32.6502,32.6742,1000.0
2006-10-20 12:45:00,40.76,40.77,40.75,40.75,1800.0,32.6742,32.6822,32.6662,32.6662,1800.0
2006-10-20 12:50:00,40.77,40.78,40.77,40.77,1800.0,32.6822,32.6903,32.6822,32.6822,1800.0
2006-10-20 12:55:00,40.76,40.77,40.75,40.75,900.0,32.6742,32.6822,32.6662,32.6662,900.0
2006-10-20 13:00:00,40.75,40.8,40.75,40.78,6500.0,32.6662,32.7063,32.6662,32.6903,6500.0
2006-10-20 13:05:00,40.78,40.78,40.74,40.75,3700.0,32.6903,32.6903,32.6582,32.6662,3700.0
2006-10-20 13:10:00,40.77,40.77,40.68,40.7,8700.0,32.6822,32.6822,32.6101,32.6261,8700.0
2006-10-20 13:15:00,40.69,40.74,40.69,40.74,3000.0,32.6181,32.6582,32.6181,32.6582,3000.0
2006-10-20 13:20:00,40.73,40.76,40.71,40.74,1400.0,32.6502,32.6742,32.6341,32.6582,1400.0
2006-10-20 13:25:00,40.74,40.75,40.74,40.75,200.0,32.6582,32.6662,32.6582,32.6662,200.0
2006-10-20 13:30:00,40.73,40.75,40.72,40.75,4000.0,32.6502,32.6662,32.6422,32.6662,4000.0
2006-10-20 13:35:00,40.75,40.76,40.72,40.73,7000.0,32.6662,32.6742,32.6422,32.6502,7000.0
2006-10-20 13:40:00,40.73,40.73,40.66,40.67,18600.0,32.6502,32.6502,32.5941,32.6021,18600.0
2006-10-20 13:45:00,40.66,40.66,40.64,40.64,700.0,32.5941,32.5941,32.578,32.578,700.0
2006-10-20 13:50:00,40.65,40.72,40.64,40.72,8800.0,32.5861,32.6422,32.578,32.6422,8800.0
2006-10-20 13:55:00,40.72,40.74,40.72,40.73,3700.0,32.6422,32.6582,32.6422,32.6502,3700.0
2006-10-20 14:00:00,40.72,40.74,40.7,40.74,3500.0,32.6422,32.6582,32.6261,32.6582,3500.0
2006-10-20 14:05:00,40.73,40.74,40.72,40.73,6200.0,32.6502,32.6582,32.6422,32.6502,6200.0
2006-10-20 14:10:00,40.73,40.75,40.73,40.75,4600.0,32.6502,32.6662,32.6502,32.6662,4600.0
2006-10-20 14:15:00,40.75,40.8,40.75,40.79,12200.0,32.6662,32.7063,32.6662,32.6983,12200.0
2006-10-20 14:20:00,40.8,40.91,40.79,40.91,9800.0,32.7063,32.7945,32.6983,32.7945,9800.0
2006-10-20 14:25:00,40.91,40.91,40.85,40.87,2800.0,32.7945,32.7945,32.7464,32.7624,2800.0
2006-10-20 14:30:00,40.87,40.87,40.86,40.87,4200.0,32.7624,32.7624,32.7544,32.7624,4200.0
2006-10-20 14:35:00,40.87,40.89,40.87,40.89,3600.0,32.7624,32.7784,32.7624,32.7784,3600.0
2006-10-20 14:40:00,40.87,40.87,40.85,40.86,1400.0,32.7624,32.7624,32.7464,32.7544,1400.0
2006-10-20 14:45:00,40.85,40.9,40.84,40.9,9400.0,32.7464,32.7865,32.7384,32.7865,9400.0
2006-10-20 14:50:00,40.9,40.91,40.9,40.9,3500.0,32.7865,32.7945,32.7865,32.7865,3500.0
2006-10-20 14:55:00,40.89,40.92,40.83,40.83,6300.0,32.7784,32.8025,32.7303,32.7303,6300.0
2006-10-20 15:00:00,40.83,40.87,40.83,40.86,4000.0,32.7303,32.7624,32.7303,32.7544,4000.0
2006-10-20 15:05:00,40.86,40.86,40.81,40.85,35700.0,32.7544,32.7544,32.7143,32.7464,35700.0
2006-10-20 15:10:00,40.85,40.89,40.85,40.88,5500.0,32.7464,32.7784,32.7464,32.7704,5500.0
2006-10-20 15:15:00,40.87,40.88,40.84,40.85,6600.0,32.7624,32.7704,32.7384,32.7464,6600.0
2006-10-20 15:20:00,40.85,40.86,40.83,40.85,10300.0,32.7464,32.7544,32.7303,32.7464,10300.0
2006-10-20 15:25:00,40.84,40.86,40.79,40.8,6900.0,32.7384,32.7544,32.6983,32.7063,6900.0
2006-10-20 15:30:00,40.8,40.81,40.79,40.79,11400.0,32.7063,32.7143,32.6983,32.6983,11400.0
2006-10-20 15:35:00,40.8,40.82,40.77,40.81,15500.0,32.7063,32.7223,32.6822,32.7143,15500.0
2006-10-20 15:40:00,40.81,40.87,40.81,40.86,13700.0,32.7143,32.7624,32.7143,32.7544,13700.0
2006-10-20 15:45:00,40.87,40.87,40.84,40.85,11200.0,32.7624,32.7624,32.7384,32.7464,11200.0
2006-10-20 15:50:00,40.85,40.85,40.82,40.82,55100.0,32.7464,32.7464,32.7223,32.7223,55100.0
2006-10-20 15:55:00,40.83,40.87,40.8,40.81,45100.0,32.7303,32.7624,32.7063,32.7143,45100.0
2006-10-23 09:30:00,40.94,40.96,40.9,40.94,10500.0,32.8185,32.8346,32.7865,32.8185,10500.0
2006-10-23 09:35:00,40.93,40.93,40.86,40.86,5000.0,32.8105,32.8105,32.7544,32.7544,5000.0
2006-10-23 09:40:00,40.87,40.87,40.86,40.87,9000.0,32.7624,32.7624,32.7544,32.7624,9000.0
2006-10-23 09:45:00,40.87,40.9,40.87,40.89,19100.0,32.7624,32.7865,32.7624,32.7784,19100.0
2006-10-23 09:50:00,40.89,40.91,40.89,40.91,15800.0,32.7784,32.7945,32.7784,32.7945,15800.0
2006-10-23 09:55:00,40.9,40.91,40.9,40.91,2300.0,32.7865,32.7945,32.7865,32.7945,2300.0
2006-10-23 10:00:00,40.91,40.97,40.91,40.94,25500.0,32.7945,32.8426,32.7945,32.8185,25500.0
2006-10-23 10:05:00,40.94,40.99,40.93,40.93,9300.0,32.8185,32.8586,32.8105,32.8105,9300.0
2006-10-23 10:10:00,40.93,41.02,40.93,41.01,15100.0,32.8105,32.8827,32.8105,32.8746,15100.0
2006-10-23 10:15:00,41.0,41.09,40.94,41.04,24100.0,32.8666,32.9388,32.8185,32.8987,24100.0
2006-10-23 10:20:00,41.04,41.04,41.0,41.01,6900.0,32.8987,32.8987,32.8666,32.8746,6900.0
2006-10-23 10:25:00,41.01,41.27,41.01,41.27,9200.0,32.8746,33.0831,32.8746,33.0831,9200.0
2006-10-23 10:30:00,41.27,41.33,41.26,41.3,10100.0,33.0831,33.1312,33.075,33.1071,10100.0
2006-10-23 10:35:00,41.3,41.3,41.25,41.25,5800.0,33.1071,33.1071,33.067,33.067,5800.0
2006-10-23 10:40:00,41.26,41.26,41.17,41.18,14200.0,33.075,33.075,33.0029,33.0109,14200.0
2006-10-23 10:45:00,41.19,41.24,41.19,41.23,20000.0,33.0189,33.059,33.0189,33.051,20000.0
2006-10-23 10:50:00,41.23,41.25,41.19,41.22,6900.0,33.051,33.067,33.0189,33.043,6900.0
2006-10-23 10:55:00,41.22,41.26,41.22,41.26,10100.0,33.043,33.075,33.043,33.075,10100.0
2006-10-23 11:00:00,41.27,41.35,41.25,41.35,16500.0,33.0831,33.1472,33.067,33.1472,16500.0
2006-10-23 11:05:00,41.36,41.46,41.36,41.46,15700.0,33.1552,33.2354,33.1552,33.2354,15700.0
2006-10-23 11:10:00,41.46,41.49,41.36,41.4,14200.0,33.2354,33.2594,33.1552,33.1873,14200.0
2006-10-23 11:15:00,41.4,41.45,41.37,41.42,14800.0,33.1873,33.2274,33.1632,33.2033,14800.0
2006-10-23 11:20:00,41.41,41.41,41.38,41.39,7600.0,33.1953,33.1953,33.1712,33.1793,7600.0
2006-10-23 11:25:00,41.36,41.39,41.36,41.39,700.0,33.1552,33.1793,33.1552,33.1793,700.0
2006-10-23 11:30:00,41.39,41.43,41.39,41.41,4000.0,33.1793,33.2113,33.1793,33.1953,4000.0
2006-10-23 11:35:00,41.39,41.43,41.37,41.42,7600.0,33.1793,33.2113,33.1632,33.2033,7600.0
2006-10-23 11:40:00,41.41,41.44,41.4,41.44,12100.0,33.1953,33.2193,33.1873,33.2193,12100.0
2006-10-23 11:45:00,41.42,41.44,41.42,41.44,600.0,33.2033,33.2193,33.2033,33.2193,600.0
2006-10-23 11:50:00,41.42,41.42,41.4,41.4,3300.0,33.2033,33.2033,33.1873,33.1873,3300.0
2006-10-23 11:55:00,41.39,41.39,41.37,41.39,800.0,33.1793,33.1793,33.1632,33.1793,800.0
2006-10-23 12:00:00,41.39,41.4,41.39,41.4,3300.0,33.1793,33.1873,33.1793,33.1873,3300.0
2006-10-23 12:05:00,41.4,41.44,41.38,41.44,7600.0,33.1873,33.2193,33.1712,33.2193,7600.0
2006-10-23 12:10:00,41.41,41.41,41.4,41.41,900.0,33.1953,33.1953,33.1873,33.1953,900.0
2006-10-23 12:15:00,41.41,41.44,41.39,41.39,10900.0,33.1953,33.2193,33.1793,33.1793,10900.0
2006-10-23 12:20:00,41.38,41.38,41.29,41.3,4300.0,33.1712,33.1712,33.0991,33.1071,4300.0
2006-10-23 12:25:00,41.3,41.3,41.19,41.22,4400.0,33.1071,33.1071,33.0189,33.043,4400.0
2006-10-23 12:30:00,41.21,41.21,41.16,41.17,3600.0,33.035,33.035,32.9949,33.0029,3600.0
2006-10-23 12:35:00,41.17,41.2,41.17,41.2,4900.0,33.0029,33.0269,33.0029,33.0269,4900.0
2006-10-23 12:40:00,41.21,41.21,41.2,41.2,3600.0,33.035,33.035,33.0269,33.0269,3600.0
2006-10-23 12:45:00,41.21,41.25,41.21,41.25,3700.0,33.035,33.067,33.035,33.067,3700.0
2006-10-23 12:50:00,41.25,41.27,41.25,41.27,4500.0,33.067,33.0831,33.067,33.0831,4500.0
2006-10-23 12:55:00,41.27,41.28,41.17,41.17,7300.0,33.0831,33.0911,33.0029,33.0029,7300.0
2006-10-23 13:00:00,41.15,41.23,41.14,41.2,9200.0,32.9869,33.051,32.9788,33.0269,9200.0
2006-10-23 13:05:00,41.22,41.22,41.2,41.2,2000.0,33.043,33.043,33.0269,33.0269,2000.0
2006-10-23 13:10:00,41.2,41.2,41.2,41.2,1000.0,33.0269,33.0269,33.0269,33.0269,1000.0
2006-10-23 13:15:00,41.2,41.25,41.2,41.25,4200.0,33.0269,33.067,33.0269,33.067,4200.0
2006-10-23 13:20:00,41.25,41.29,41.25,41.29,1600.0,33.067,33.0991,33.067,33.0991,1600.0
2006-10-23 13:25:00,41.29,41.33,41.29,41.33,2100.0,33.0991,33.1312,33.0991,33.1312,2100.0
2006-10-23 13:30:00,41.33,41.33,41.33,41.33,200.0,33.1312,33.1312,33.1312,33.1312,200.0
2006-10-23 13:35:00,41.33,41.33,41.3,41.3,1100.0,33.1312,33.1312,33.1071,33.1071,1100.0
2006-10-23 13:40:00,41.27,41.27,41.25,41.25,3300.0,33.0831,33.0831,33.067,33.067,3300.0
2006-10-23 13:45:00,41.23,41.23,41.21,41.22,2100.0,33.051,33.051,33.035,33.043,2100.0
2006-10-23 13:50:00,41.22,41.24,41.21,41.24,9200.0,33.043,33.059,33.035,33.059,9200.0
2006-10-23 13:55:00,41.25,41.29,41.25,41.29,2400.0,33.067,33.0991,33.067,33.0991,2400.0
2006-10-23 14:00:00,41.27,41.28,41.27,41.28,300.0,33.0831,33.0911,33.0831,33.0911,300.0
2006-10-23 14:05:00,41.26,41.26,41.25,41.25,300.0,33.075,33.075,33.067,33.067,300.0
2006-10-23 14:10:00,41.27,41.27,41.18,41.19,7500.0,33.0831,33.0831,33.0109,33.0189,7500.0
2006-10-23 14:15:00,41.18,41.18,41.1,41.12,5700.0,33.0109,33.0109,32.9468,32.9628,5700.0
2006-10-23 14:20:00,41.12,41.12,41.1,41.11,4400.0,32.9628,32.9628,32.9468,32.9548,4400.0
2006-10-23 14:25:00,41.11,41.22,41.11,41.22,4400.0,32.9548,33.043,32.9548,33.043,4400.0
2006-10-23 14:30:00,41.22,41.29,41.22,41.29,6300.0,33.043,33.0991,33.043,33.0991,6300.0
2006-10-23 14:35:00,41.25,41.28,41.25,41.26,119600.0,33.067,33.0911,33.067,33.075,119600.0
2006-10-23 14:40:00,41.27,41.29,41.26,41.29,7600.0,33.0831,33.0991,33.075,33.0991,7600.0
2006-10-23 14:45:00,41.3,41.3,41.28,41.3,3200.0,33.1071,33.1071,33.0911,33.1071,3200.0
2006-10-23 14:50:00,41.28,41.28,41.27,41.28,600.0,33.0911,33.0911,33.0831,33.0911,600.0
2006-10-23 14:55:00,41.28,41.3,41.23,41.23,1800.0,33.0911,33.1071,33.051,33.051,1800.0
2006-10-23 15:00:00,41.24,41.25,41.23,41.25,2700.0,33.059,33.067,33.051,33.067,2700.0
2006-10-23 15:05:00,41.25,41.25,41.23,41.24,1900.0,33.067,33.067,33.051,33.059,1900.0
2006-10-23 15:10:00,41.23,41.3,41.23,41.28,15200.0,33.051,33.1071,33.051,33.0911,15200.0
2006-10-23 15:15:00,41.27,41.31,41.25,41.29,13000.0,33.0831,33.1151,33.067,33.0991,13000.0
2006-10-23 15:20:00,41.29,41.3,41.23,41.3,16600.0,33.0991,33.1071,33.051,33.1071,16600.0
2006-10-23 15:25:00,41.29,41.3,41.21,41.23,16200.0,33.0991,33.1071,33.035,33.051,16200.0
2006-10-23 15:30:00,41.23,41.24,41.18,41.22,14800.0,33.051,33.059,33.0109,33.043,14800.0
2006-10-23 15:35:00,41.23,41.25,41.22,41.25,16200.0,33.051,33.067,33.043,33.067,16200.0
2006-10-23 15:40:00,41.25,41.3,41.25,41.29,16000.0,33.067,33.1071,33.067,33.0991,16000.0
2006-10-23 15:45:00,41.29,41.36,41.29,41.36,25400.0,33.0991,33.1552,33.0991,33.1552,25400.0
2006-10-23 15:50:00,41.36,41.36,41.31,41.33,26800.0,33.1552,33.1552,33.1151,33.1312,26800.0
2006-10-23 15:55:00,41.34,41.34,41.28,41.3,39600.0,33.1392,33.1392,33.0911,33.1071,39600.0
2006-10-24 09:30:00,41.3,41.3,41.19,41.24,4100.0,33.1071,33.1071,33.0189,33.059,4100.0
2006-10-24 09:35:00,41.24,41.28,41.2,41.27,4300.0,33.059,33.0911,33.0269,33.0831,4300.0
2006-10-24 09:40:00,41.25,41.31,41.25,41.26,4800.0,33.067,33.1151,33.067,33.075,4800.0
2006-10-24 09:45:00,41.25,41.31,41.25,41.25,6200.0,33.067,33.1151,33.067,33.067,6200.0
2006-10-24 09:50:00,41.28,41.3,41.25,41.3,10200.0,33.0911,33.1071,33.067,33.1071,10200.0
2006-10-24 09:55:00,41.29,41.31,41.25,41.31,5900.0,33.0991,33.1151,33.067,33.1151,5900.0
2006-10-24 10:00:00,41.29,41.29,41.25,41.27,4100.0,33.0991,33.0991,33.067,33.0831,4100.0
2006-10-24 10:05:00,41.25,41.25,41.19,41.21,2800.0,33.067,33.067,33.0189,33.035,2800.0
2006-10-24 10:10:00,41.2,41.21,41.2,41.21,3800.0,33.0269,33.035,33.0269,33.035,3800.0
2006-10-24 10:15:00,41.22,41.31,41.2,41.31,8400.0,33.043,33.1151,33.0269,33.1151,8400.0
2006-10-24 10:20:00,41.31,41.31,41.3,41.3,1500.0,33.1151,33.1151,33.1071,33.1071,1500.0
2006-10-24 10:25:00,41.28,41.34,41.27,41.29,3800.0,33.0911,33.1392,33.0831,33.0991,3800.0
2006-10-24 10:30:00,41.29,41.31,41.29,41.31,1200.0,33.0991,33.1151,33.0991,33.1151,1200.0
2006-10-24 10:35:00,41.29,41.29,41.1,41.11,14300.0,33.0991,33.0991,32.9468,32.9548,14300.0
2006-10-24 10:40:00,41.12,41.27,41.12,41.25,5200.0,32.9628,33.0831,32.9628,33.067,5200.0
2006-10-24 10:45:00,41.24,41.25,41.24,41.25,1900.0,33.059,33.067,33.059,33.067,1900.0
2006-10-24 10:50:00,41.23,41.26,41.23,41.24,3300.0,33.051,33.075,33.051,33.059,3300.0
2006-10-24 10:55:00,41.24,41.24,41.24,41.24,0.0,33.059,33.059,33.059,33.059,0.0
2006-10-24 11:00:00,41.23,41.24,41.2,41.22,1600.0,33.051,33.059,33.0269,33.043,1600.0
2006-10-24 11:05:00,41.2,41.23,41.16,41.21,23900.0,33.0269,33.051,32.9949,33.035,23900.0
2006-10-24 11:10:00,41.22,41.24,41.13,41.13,4100.0,33.043,33.059,32.9708,32.9708,4100.0
2006-10-24 11:15:00,41.11,41.12,41.1,41.12,3800.0,32.9548,32.9628,32.9468,32.9628,3800.0
2006-10-24 11:20:00,41.13,41.16,41.13,41.15,2300.0,32.9708,32.9949,32.9708,32.9869,2300.0
2006-10-24 11:25:00,41.15,41.15,41.09,41.13,4700.0,32.9869,32.9869,32.9388,32.9708,4700.0
2006-10-24 11:30:00,41.12,41.13,41.12,41.13,1000.0,32.9628,32.9708,32.9628,32.9708,1000.0
2006-10-24 11:35:00,41.13,41.14,41.09,41.11,2800.0,32.9708,32.9788,32.9388,32.9548,2800.0
2006-10-24 11:40:00,41.09,41.13,41.07,41.08,2800.0,32.9388,32.9708,32.9227,32.9307,2800.0
2006-10-24 11:45:00,41.09,41.09,41.09,41.09,700.0,32.9388,32.9388,32.9388,32.9388,700.0
2006-10-24 11:50:00,41.09,41.1,41.09,41.1,3400.0,32.9388,32.9468,32.9388,32.9468,3400.0
2006-10-24 11:55:00,41.1,41.14,41.1,41.12,4000.0,32.9468,32.9788,32.9468,32.9628,4000.0
2006-10-24 12:00:00,41.13,41.14,41.13,41.14,700.0,32.9708,32.9788,32.9708,32.9788,700.0
2006-10-24 12:05:00,41.12,41.22,41.12,41.19,5900.0,32.9628,33.043,32.9628,33.0189,5900.0
2006-10-24 12:10:00,41.19,41.22,41.17,41.17,6800.0,33.0189,33.043,33.0029,33.0029,6800.0
2006-10-24 12:15:00,41.16,41.16,41.13,41.14,1000.0,32.9949,32.9949,32.9708,32.9788,1000.0
2006-10-24 12:20:00,41.11,41.11,41.06,41.06,3800.0,32.9548,32.9548,32.9147,32.9147,3800.0
2006-10-24 12:25:00,41.04,41.06,41.04,41.06,1500.0,32.8987,32.9147,32.8987,32.9147,1500.0
2006-10-24 12:30:00,41.03,41.08,41.03,41.05,2600.0,32.8907,32.9307,32.8907,32.9067,2600.0
2006-10-24 12:35:00,41.03,41.09,41.03,41.07,9400.0,32.8907,32.9388,32.8907,32.9227,9400.0
2006-10-24 12:40:00,41.05,41.08,41.05,41.08,6100.0,32.9067,32.9307,32.9067,32.9307,6100.0
2006-10-24 12:45:00,41.07,41.07,41.06,41.06,400.0,32.9227,32.9227,32.9147,32.9147,400.0
2006-10-24 12:50:00,41.07,41.07,41.05,41.06,5900.0,32.9227,32.9227,32.9067,32.9147,5900.0
2006-10-24 12:55:00,41.07,41.07,41.05,41.06,2400.0,32.9227,32.9227,32.9067,32.9147,2400.0
2006-10-24 13:00:00,41.07,41.08,41.07,41.07,4400.0,32.9227,32.9307,32.9227,32.9227,4400.0
2006-10-24 13:05:00,41.08,41.08,41.05,41.07,4200.0,32.9307,32.9307,32.9067,32.9227,4200.0
2006-10-24 13:10:00,41.07,41.11,41.07,41.09,7200.0,32.9227,32.9548,32.9227,32.9388,7200.0
2006-10-24 13:15:00,41.1,41.12,41.1,41.1,4300.0,32.9468,32.9628,32.9468,32.9468,4300.0
2006-10-24 13:20:00,41.06,41.11,41.06,41.11,2200.0,32.9147,32.9548,32.9147,32.9548,2200.0
2006-10-24 13:25:00,41.11,41.11,41.08,41.09,1600.0,32.9548,32.9548,32.9307,32.9388,1600.0
2006-10-24 13:30:00,41.08,41.13,41.08,41.13,2800.0,32.9307,32.9708,32.9307,32.9708,2800.0
2006-10-24 13:35:00,41.12,41.16,41.12,41.13,2400.0,32.9628,32.9949,32.9628,32.9708,2400.0
2006-10-24 13:40:00,41.15,41.15,41.12,41.12,2200.0,32.9869,32.9869,32.9628,32.9628,2200.0
2006-10-24 13:45:00,41.12,41.12,41.07,41.1,2400.0,32.9628,32.9628,32.9227,32.9468,2400.0
2006-10-24 13:50:00,41.1,41.12,41.1,41.11,2400.0,32.9468,32.9628,32.9468,32.9548,2400.0
2006-10-24 13:55:00,41.11,41.11,41.08,41.09,7800.0,32.9548,32.9548,32.9307,32.9388,7800.0
2006-10-24 14:00:00,41.09,41.12,41.07,41.1,6600.0,32.9388,32.9628,32.9227,32.9468,6600.0
2006-10-24 14:05:00,41.09,41.16,41.06,41.13,5900.0,32.9388,32.9949,32.9147,32.9708,5900.0
2006-10-24 14:10:00,41.16,41.16,41.1,41.11,2500.0,32.9949,32.9949,32.9468,32.9548,2500.0
2006-10-24 14:15:00,41.11,41.12,41.09,41.11,3100.0,32.9548,32.9628,32.9388,32.9548,3100.0
2006-10-24 14:20:00,41.11,41.14,41.08,41.13,7200.0,32.9548,32.9788,32.9307,32.9708,7200.0
2006-10-24 14:25:00,41.15,41.15,41.11,41.12,1800.0,32.9869,32.9869,32.9548,32.9628,1800.0
2006-10-24 14:30:00,41.13,41.15,41.12,41.14,8500.0,32.9708,32.9869,32.9628,32.9788,8500.0
2006-10-24 14:35:00,41.13,41.13,41.09,41.13,6500.0,32.9708,32.9708,32.9388,32.9708,6500.0
2006-10-24 14:40:00,41.12,41.14,41.11,41.14,3000.0,32.9628,32.9788,32.9548,32.9788,3000.0
2006-10-24 14:45:00,41.14,41.16,41.12,41.15,2900.0,32.9788,32.9949,32.9628,32.9869,2900.0
2006-10-24 14:50:00,41.15,41.15,41.14,41.15,1700.0,32.9869,32.9869,32.9788,32.9869,1700.0
2006-10-24 14:55:00,41.15,41.15,41.12,41.13,3200.0,32.9869,32.9869,32.9628,32.9708,3200.0
2006-10-24 15:00:00,41.14,41.16,41.13,41.15,4700.0,32.9788,32.9949,32.9708,32.9869,4700.0
2006-10-24 15:05:00,41.14,41.16,41.14,41.16,1900.0,32.9788,32.9949,32.9788,32.9949,1900.0
2006-10-24 15:10:00,41.16,41.18,41.14,41.15,206500.0,32.9949,33.0109,32.9788,32.9869,206500.0
2006-10-24 15:15:00,41.15,41.21,41.14,41.21,8900.0,32.9869,33.035,32.9788,33.035,8900.0
2006-10-24 15:20:00,41.22,41.22,41.14,41.14,7200.0,33.043,33.043,32.9788,32.9788,7200.0
2006-10-24 15:25:00,41.15,41.15,41.08,41.08,3600.0,32.9869,32.9869,32.9307,32.9307,3600.0
2006-10-24 15:30:00,41.07,41.13,41.06,41.13,6700.0,32.9227,32.9708,32.9147,32.9708,6700.0
2006-10-24 15:35:00,41.14,41.23,41.14,41.2,19000.0,32.9788,33.051,32.9788,33.0269,19000.0
2006-10-24 15:40:00,41.21,41.21,41.11,41.15,7600.0,33.035,33.035,32.9548,32.9869,7600.0
2006-10-24 15:45:00,41.13,41.15,41.09,41.11,17300.0,32.9708,32.9869,32.9388,32.9548,17300.0
2006-10-24 15:50:00,41.13,41.24,41.11,41.24,13800.0,32.9708,33.059,32.9548,33.059,13800.0
2006-10-24 15:55:00,41.24,41.24,41.15,41.19,30300.0,33.059,33.059,32.9869,33.0189,30300.0
2006-10-25 09:30:00,41.17,41.19,41.15,41.18,1200.0,33.0029,33.0189,32.9869,33.0109,1200.0
2006-10-25 09:35:00,41.2,41.2,41.08,41.1,2000.0,33.0269,33.0269,32.9307,32.9468,2000.0
2006-10-25 09:40:00,41.1,41.1,41.04,41.07,3900.0,32.9468,32.9468,32.8987,32.9227,3900.0
2006-10-25 09:45:00,41.07,41.07,41.0,41.0,4300.0,32.9227,32.9227,32.8666,32.8666,4300.0
2006-10-25 09:50:00,41.01,41.01,40.93,40.95,13100.0,32.8746,32.8746,32.8105,32.8265,13100.0
2006-10-25 09:55:00,40.95,40.95,40.82,40.83,14200.0,32.8265,32.8265,32.7223,32.7303,14200.0
2006-10-25 10:00:00,40.83,40.83,40.67,40.73,32000.0,32.7303,32.7303,32.6021,32.6502,32000.0
2006-10-25 10:05:00,40.73,40.74,40.68,40.72,8300.0,32.6502,32.6582,32.6101,32.6422,8300.0
2006-10-25 10:10:00,40.72,40.76,40.64,40.76,15000.0,32.6422,32.6742,32.578,32.6742,15000.0
2006-10-25 10:15:00,40.76,40.79,40.71,40.79,10900.0,32.6742,32.6983,32.6341,32.6983,10900.0
2006-10-25 10:20:00,40.79,40.85,40.74,40.74,12000.0,32.6983,32.7464,32.6582,32.6582,12000.0
2006-10-25 10:25:00,40.74,40.76,40.73,40.74,5100.0,32.6582,32.6742,32.6502,32.6582,5100.0
2006-10-25 10:30:00,40.74,40.81,40.73,40.81,15700.0,32.6582,32.7143,32.6502,32.7143,15700.0
2006-10-25 10:35:00,40.8,40.8,40.74,40.75,5600.0,32.7063,32.7063,32.6582,32.6662,5600.0
2006-10-25 10:40:00,40.74,40.75,40.7,40.71,6700.0,32.6582,32.6662,32.6261,32.6341,6700.0
2006-10-25 10:45:00,40.71,40.73,40.66,40.66,6200.0,32.6341,32.6502,32.5941,32.5941,6200.0
2006-10-25 10:50:00,40.66,40.68,40.62,40.64,8200.0,32.5941,32.6101,32.562,32.578,8200.0
2006-10-25 10:55:00,40.65,40.73,40.59,40.7,21300.0,32.5861,32.6502,32.538,32.6261,21300.0
2006-10-25 11:00:00,40.71,40.73,40.65,40.71,52000.0,32.6341,32.6502,32.5861,32.6341,52000.0
2006-10-25 11:05:00,40.71,40.71,40.64,40.66,17400.0,32.6341,32.6341,32.578,32.5941,17400.0
2006-10-25 11:10:00,40.66,40.66,40.63,40.63,4700.0,32.5941,32.5941,32.57,32.57,4700.0
2006-10-25 11:15:00,40.64,40.64,40.6,40.61,21500.0,32.578,32.578,32.546,32.554,21500.0
2006-10-25 11:20:00,40.61,40.62,40.61,40.62,12500.0,32.554,32.562,32.554,32.562,12500.0
2006-10-25 11:25:00,40.61,40.62,40.57,40.57,48700.0,32.554,32.562,32.5219,32.5219,48700.0
2006-10-25 11:30:00,40.57,40.57,40.55,40.56,6200.0,32.5219,32.5219,32.5059,32.5139,6200.0
2006-10-25 11:35:00,40.57,40.57,40.55,40.57,11500.0,32.5219,32.5219,32.5059,32.5219,11500.0
2006-10-25 11:40:00,40.56,40.57,40.56,40.56,8100.0,32.5139,32.5219,32.5139,32.5139,8100.0
2006-10-25 11:45:00,40.57,40.6,40.55,40.58,10400.0,32.5219,32.546,32.5059,32.5299,10400.0
2006-10-25 11:50:00,40.58,40.59,40.58,40.59,1400.0,32.5299,32.538,32.5299,32.538,1400.0
2006-10-25 11:55:00,40.59,40.59,40.57,40.59,10400.0,32.538,32.538,32.5219,32.538,10400.0
2006-10-25 12:00:00,40.58,40.59,40.54,40.56,35400.0,32.5299,32.538,32.4979,32.5139,35400.0
2006-10-25 12:05:00,40.55,40.57,40.55,40.57,10800.0,32.5059,32.5219,32.5059,32.5219,10800.0
2006-10-25 12:10:00,40.57,40.57,40.56,40.57,7600.0,32.5219,32.5219,32.5139,32.5219,7600.0
2006-10-25 12:15:00,40.56,40.56,40.5,40.52,19200.0,32.5139,32.5139,32.4658,32.4818,19200.0
2006-10-25 12:20:00,40.53,40.53,40.47,40.47,20400.0,32.4899,32.4899,32.4418,32.4418,20400.0
2006-10-25 12:25:00,40.47,40.49,40.45,40.48,7800.0,32.4418,32.4578,32.4257,32.4498,7800.0
2006-10-25 12:30:00,40.49,40.49,40.47,40.49,5000.0,32.4578,32.4578,32.4418,32.4578,5000.0
2006-10-25 12:35:00,40.49,40.52,40.47,40.52,31900.0,32.4578,32.4818,32.4418,32.4818,31900.0
2006-10-25 12:40:00,40.53,40.55,40.47,40.47,11500.0,32.4899,32.5059,32.4418,32.4418,11500.0
2006-10-25 12:45:00,40.46,40.46,40.41,40.44,5800.0,32.4337,32.4337,32.3937,32.4177,5800.0
2006-10-25 12:50:00,40.46,40.5,40.44,40.44,13600.0,32.4337,32.4658,32.4177,32.4177,13600.0
2006-10-25 12:55:00,40.45,40.49,40.44,40.44,37300.0,32.4257,32.4578,32.4177,32.4177,37300.0
2006-10-25 13:00:00,40.43,40.43,40.36,40.36,19100.0,32.4097,32.4097,32.3536,32.3536,19100.0
2006-10-25 13:05:00,40.37,40.38,40.36,40.37,7000.0,32.3616,32.3696,32.3536,32.3616,7000.0
2006-10-25 13:10:00,40.37,40.37,40.29,40.31,14400.0,32.3616,32.3616,32.2975,32.3135,14400.0
2006-10-25 13:15:00,40.31,40.34,40.3,40.34,16200.0,32.3135,32.3375,32.3055,32.3375,16200.0
2006-10-25 13:20:00,40.37,40.38,40.33,40.34,1600.0,32.3616,32.3696,32.3295,32.3375,1600.0
2006-10-25 13:25:00,40.35,40.35,40.31,40.31,11000.0,32.3456,32.3456,32.3135,32.3135,11000.0
2006-10-25 13:30:00,40.31,40.32,40.28,40.29,12600.0,32.3135,32.3215,32.2894,32.2975,12600.0
2006-10-25 13:35:00,40.3,40.33,40.3,40.33,7300.0,32.3055,32.3295,32.3055,32.3295,7300.0
2006-10-25 13:40:00,40.33,40.33,40.3,40.3,16900.0,32.3295,32.3295,32.3055,32.3055,16900.0
2006-10-25 13:45:00,40.28,40.28,40.18,40.21,56600.0,32.2894,32.2894,32.2093,32.2333,56600.0
2006-10-25 13:50:00,40.21,40.36,40.2,40.34,38500.0,32.2333,32.3536,32.2253,32.3375,38500.0
2006-10-25 13:55:00,40.33,40.38,40.31,40.37,20600.0,32.3295,32.3696,32.3135,32.3616,20600.0
2006-10-25 14:00:00,40.36,40.39,40.34,40.37,12500.0,32.3536,32.3776,32.3375,32.3616,12500.0
2006-10-25 14:05:00,40.38,40.44,40.32,40.37,31400.0,32.3696,32.4177,32.3215,32.3616,31400.0
2006-10-25 14:10:00,40.37,40.4,40.31,40.39,15200.0,32.3616,32.3856,32.3135,32.3776,15200.0
2006-10-25 14:15:00,40.39,40.44,40.36,40.44,21600.0,32.3776,32.4177,32.3536,32.4177,21600.0
2006-10-25 14:20:00,40.42,40.43,40.38,40.4,31700.0,32.4017,32.4097,32.3696,32.3856,31700.0
2006-10-25 14:25:00,40.4,40.43,40.33,40.38,14900.0,32.3856,32.4097,32.3295,32.3696,14900.0
2006-10-25 14:30:00,40.37,40.45,40.33,40.43,8600.0,32.3616,32.4257,32.3295,32.4097,8600.0
2006-10-25 14:35:00,40.43,40.5,40.38,40.49,11100.0,32.4097,32.4658,32.3696,32.4578,11100.0
2006-10-25 14:40:00,40.5,40.58,40.46,40.56,15700.0,32.4658,32.5299,32.4337,32.5139,15700.0
2006-10-25 14:45:00,40.55,40.61,40.5,40.6,15400.0,32.5059,32.554,32.4658,32.546,15400.0
2006-10-25 14:50:00,40.6,40.63,40.59,40.6,33900.0,32.546,32.57,32.538,32.546,33900.0
2006-10-25 14:55:00,40.6,40.74,40.6,40.74,9500.0,32.546,32.6582,32.546,32.6582,9500.0
2006-10-25 15:00:00,40.72,40.82,40.72,40.75,9500.0,32.6422,32.7223,32.6422,32.6662,9500.0
2006-10-25 15:05:00,40.75,40.76,40.73,40.73,16200.0,32.6662,32.6742,32.6502,32.6502,16200.0
2006-10-25 15:10:00,40.73,40.73,40.71,40.73,25700.0,32.6502,32.6502,32.6341,32.6502,25700.0
2006-10-25 15:15:00,40.72,40.73,40.54,40.56,28600.0,32.6422,32.6502,32.4979,32.5139,28600.0
2006-10-25 15:20:00,40.56,40.56,40.49,40.5,6000.0,32.5139,32.5139,32.4578,32.4658,6000.0
2006-10-25 15:25:00,40.5,40.5,40.48,40.48,8500.0,32.4658,32.4658,32.4498,32.4498,8500.0
2006-10-25 15:30:00,40.49,40.54,40.48,40.49,34000.0,32.4578,32.4979,32.4498,32.4578,34000.0
2006-10-25 15:35:00,40.5,40.5,40.48,40.48,15900.0,32.4658,32.4658,32.4498,32.4498,15900.0
2006-10-25 15:40:00,40.48,40.66,40.47,40.66,50000.0,32.4498,32.5941,32.4418,32.5941,50000.0
2006-10-25 15:45:00,40.65,40.65,40.52,40.52,30100.0,32.5861,32.5861,32.4818,32.4818,30100.0
2006-10-25 15:50:00,40.53,40.6,40.49,40.51,63300.0,32.4899,32.546,32.4578,32.4738,63300.0
2006-10-25 15:55:00,40.52,40.53,40.47,40.5,22100.0,32.4818,32.4899,32.4418,32.4658,22100.0
2006-10-26 09:30:00,40.44,40.48,40.35,40.44,37900.0,32.4177,32.4498,32.3456,32.4177,37900.0
2006-10-26 09:35:00,40.44,40.51,40.44,40.49,18600.0,32.4177,32.4738,32.4177,32.4578,18600.0
2006-10-26 09:40:00,40.49,40.49,40.45,40.46,14700.0,32.4578,32.4578,32.4257,32.4337,14700.0
2006-10-26 09:45:00,40.46,40.46,40.37,40.39,23900.0,32.4337,32.4337,32.3616,32.3776,23900.0
2006-10-26 09:50:00,40.38,40.39,40.29,40.31,34000.0,32.3696,32.3776,32.2975,32.3135,34000.0
2006-10-26 09:55:00,40.3,40.3,40.19,40.21,13700.0,32.3055,32.3055,32.2173,32.2333,13700.0
2006-10-26 10:00:00,40.21,40.24,40.12,40.12,20800.0,32.2333,32.2574,32.1612,32.1612,20800.0
2006-10-26 10:05:00,40.13,40.13,40.06,40.12,47300.0,32.1692,32.1692,32.1131,32.1612,47300.0
2006-10-26 10:10:00,40.12,40.12,40.08,40.09,11500.0,32.1612,32.1612,32.1291,32.1371,11500.0
2006-10-26 10:15:00,40.09,40.1,40.02,40.05,35800.0,32.1371,32.1452,32.081,32.1051,35800.0
2006-10-26 10:20:00,40.05,40.14,40.05,40.14,14700.0,32.1051,32.1772,32.1051,32.1772,14700.0
2006-10-26 10:25:00,40.11,40.13,40.09,40.11,5400.0,32.1532,32.1692,32.1371,32.1532,5400.0
2006-10-26 10:30:00,40.12,40.15,40.07,40.07,7400.0,32.1612,32.1852,32.1211,32.1211,7400.0
2006-10-26 10:35:00,40.05,40.15,40.03,40.15,29900.0,32.1051,32.1852,32.089,32.1852,29900.0
2006-10-26 10:40:00,40.15,40.23,40.15,40.18,15300.0,32.1852,32.2494,32.1852,32.2093,15300.0
2006-10-26 10:45:00,40.17,40.2,40.16,40.19,8500.0,32.2013,32.2253,32.1933,32.2173,8500.0
2006-10-26 10:50:00,40.19,40.25,40.19,40.19,14800.0,32.2173,32.2654,32.2173,32.2173,14800.0
2006-10-26 10:55:00,40.18,40.26,40.15,40.26,26300.0,32.2093,32.2734,32.1852,32.2734,26300.0
2006-10-26 11:00:00,40.26,40.32,40.26,40.32,8900.0,32.2734,32.3215,32.2734,32.3215,8900.0
2006-10-26 11:05:00,40.33,40.41,40.33,40.4,11500.0,32.3295,32.3937,32.3295,32.3856,11500.0
2006-10-26 11:10:00,40.39,40.4,40.29,40.3,13700.0,32.3776,32.3856,32.2975,32.3055,13700.0
2006-10-26 11:15:00,40.3,40.35,40.28,40.33,44900.0,32.3055,32.3456,32.2894,32.3295,44900.0
2006-10-26 11:20:00,40.33,40.37,40.32,40.37,7100.0,32.3295,32.3616,32.3215,32.3616,7100.0
2006-10-26 11:25:00,40.37,40.4,40.36,40.4,10900.0,32.3616,32.3856,32.3536,32.3856,10900.0
2006-10-26 11:30:00,40.4,40.4,40.37,40.4,21200.0,32.3856,32.3856,32.3616,32.3856,21200.0
2006-10-26 11:35:00,40.38,40.48,40.38,40.4,42400.0,32.3696,32.4498,32.3696,32.3856,42400.0
2006-10-26 11:40:00,40.4,40.46,40.4,40.42,9200.0,32.3856,32.4337,32.3856,32.4017,9200.0
2006-10-26 11:45:00,40.44,40.49,40.44,40.49,5200.0,32.4177,32.4578,32.4177,32.4578,5200.0
2006-10-26 11:50:00,40.53,40.58,40.47,40.5,14200.0,32.4899,32.5299,32.4418,32.4658,14200.0
2006-10-26 11:55:00,40.49,40.73,40.49,40.73,18900.0,32.4578,32.6502,32.4578,32.6502,18900.0
2006-10-26 12:00:00,40.7,40.74,40.6,40.67,36600.0,32.6261,32.6582,32.546,32.6021,36600.0
2006-10-26 12:05:00,40.67,40.68,40.39,40.39,22000.0,32.6021,32.6101,32.3776,32.3776,22000.0
2006-10-26 12:10:00,40.4,40.52,40.37,40.52,31800.0,32.3856,32.4818,32.3616,32.4818,31800.0
2006-10-26 12:15:00,40.53,40.55,40.49,40.53,3900.0,32.4899,32.5059,32.4578,32.4899,3900.0
2006-10-26 12:20:00,40.55,40.59,40.52,40.58,6400.0,32.5059,32.538,32.4818,32.5299,6400.0
2006-10-26 12:25:00,40.58,40.62,40.58,40.62,17600.0,32.5299,32.562,32.5299,32.562,17600.0
2006-10-26 12:30:00,40.62,40.65,40.55,40.64,66200.0,32.562,32.5861,32.5059,32.578,66200.0
2006-10-26 12:35:00,40.65,40.7,40.64,40.7,15900.0,32.5861,32.6261,32.578,32.6261,15900.0
2006-10-26 12:40:00,40.7,40.74,40.58,40.58,15400.0,32.6261,32.6582,32.5299,32.5299,15400.0
2006-10-26 12:45:00,40.57,40.66,40.5,40.64,22700.0,32.5219,32.5941,32.4658,32.578,22700.0
2006-10-26 12:50:00,40.64,40.69,40.59,40.63,29200.0,32.578,32.6181,32.538,32.57,29200.0
2006-10-26 12:55:00,40.62,40.64,40.62,40.64,63800.0,32.562,32.578,32.562,32.578,63800.0
2006-10-26 13:00:00,40.61,40.65,40.61,40.64,31200.0,32.554,32.5861,32.554,32.578,31200.0
2006-10-26 13:05:00,40.64,40.7,40.64,40.7,41900.0,32.578,32.6261,32.578,32.6261,41900.0
2006-10-26 13:10:00,40.7,40.7,40.69,40.7,23900.0,32.6261,32.6261,32.6181,32.6261,23900.0
2006-10-26 13:15:00,40.7,40.8,40.7,40.72,54800.0,32.6261,32.7063,32.6261,32.6422,54800.0
2006-10-26 13:20:00,40.74,40.8,40.73,40.79,6600.0,32.6582,32.7063,32.6502,32.6983,6600.0
2006-10-26 13:25:00,40.79,40.85,40.62,40.85,33600.0,32.6983,32.7464,32.562,32.7464,33600.0
2006-10-26 13:30:00,40.85,40.89,40.83,40.85,31200.0,32.7464,32.7784,32.7303,32.7464,31200.0
2006-10-26 13:35:00,40.85,40.86,40.83,40.85,30100.0,32.7464,32.7544,32.7303,32.7464,30100.0
2006-10-26 13:40:00,40.85,40.85,40.62,40.85,72300.0,32.7464,32.7464,32.562,32.7464,72300.0
2006-10-26 13:45:00,40.85,40.9,40.85,40.89,30200.0,32.7464,32.7865,32.7464,32.7784,30200.0
2006-10-26 13:50:00,40.87,40.87,40.86,40.87,18200.0,32.7624,32.7624,32.7544,32.7624,18200.0
2006-10-26 13:55:00,40.87,40.93,40.84,40.92,20900.0,32.7624,32.8105,32.7384,32.8025,20900.0
2006-10-26 14:00:00,40.93,40.97,40.93,40.95,32400.0,32.8105,32.8426,32.8105,32.8265,32400.0
2006-10-26 14:05:00,40.96,40.96,40.86,40.86,48400.0,32.8346,32.8346,32.7544,32.7544,48400.0
2006-10-26 14:10:00,40.87,40.96,40.86,40.96,11900.0,32.7624,32.8346,32.7544,32.8346,11900.0
2006-10-26 14:15:00,40.96,40.97,40.94,40.97,16500.0,32.8346,32.8426,32.8185,32.8426,16500.0
2006-10-26 14:20:00,40.95,40.96,40.87,40.92,92000.0,32.8265,32.8346,32.7624,32.8025,92000.0
2006-10-26 14:25:00,40.95,40.95,40.92,40.92,10100.0,32.8265,32.8265,32.8025,32.8025,10100.0
2006-10-26 14:30:00,40.93,40.93,40.93,40.93,1300.0,32.8105,32.8105,32.8105,32.8105,1300.0
2006-10-26 14:35:00,40.93,40.94,40.89,40.93,24100.0,32.8105,32.8185,32.7784,32.8105,24100.0
2006-10-26 14:40:00,40.93,40.93,40.86,40.9,26200.0,32.8105,32.8105,32.7544,32.7865,26200.0
2006-10-26 14:45:00,40.9,40.91,40.88,40.89,22000.0,32.7865,32.7945,32.7704,32.7784,22000.0
2006-10-26 14:50:00,40.89,40.95,40.89,40.94,16000.0,32.7784,32.8265,32.7784,32.8185,16000.0
2006-10-26 14:55:00,40.94,40.95,40.94,40.95,19200.0,32.8185,32.8265,32.8185,32.8265,19200.0
2006-10-26 15:00:00,40.95,40.98,40.95,40.98,21500.0,32.8265,32.8506,32.8265,32.8506,21500.0
2006-10-26 15:05:00,40.98,40.98,40.73,40.86,50300.0,32.8506,32.8506,32.6502,32.7544,50300.0
2006-10-26 15:10:00,40.86,40.97,40.86,40.97,14700.0,32.7544,32.8426,32.7544,32.8426,14700.0
2006-10-26 15:15:00,40.97,40.98,40.89,40.95,29900.0,32.8426,32.8506,32.7784,32.8265,29900.0
2006-10-26 15:20:00,40.95,40.95,40.95,40.95,15900.0,32.8265,32.8265,32.8265,32.8265,15900.0
2006-10-26 15:25:00,40.94,40.94,40.87,40.88,17500.0,32.8185,32.8185,32.7624,32.7704,17500.0
2006-10-26 15:30:00,40.86,40.87,40.8,40.8,34700.0,32.7544,32.7624,32.7063,32.7063,34700.0
2006-10-26 15:35:00,40.8,40.82,40.79,40.82,14500.0,32.7063,32.7223,32.6983,32.7223,14500.0
2006-10-26 15:40:00,40.82,40.82,40.69,40.69,46500.0,32.7223,32.7223,32.6181,32.6181,46500.0
2006-10-26 15:45:00,40.71,40.72,40.63,40.65,43100.0,32.6341,32.6422,32.57,32.5861,43100.0
2006-10-26 15:50:00,40.65,40.65,40.55,40.59,57900.0,32.5861,32.5861,32.5059,32.538,57900.0
2006-10-26 15:55:00,40.59,40.6,40.57,40.59,64700.0,32.538,32.546,32.5219,32.538,64700.0
2006-10-27 09:30:00,40.18,40.18,40.01,40.15,44600.0,32.2093,32.2093,32.073,32.1852,44600.0
2006-10-27 09:35:00,40.12,40.16,40.07,40.09,56100.0,32.1612,32.1933,32.1211,32.1371,56100.0
2006-10-27 09:40:00,40.1,40.1,40.04,40.04,19700.0,32.1452,32.1452,32.0971,32.0971,19700.0
2006-10-27 09:45:00,40.04,40.04,40.01,40.03,24400.0,32.0971,32.0971,32.073,32.089,24400.0
2006-10-27 09:50:00,40.03,40.03,39.95,39.95,91600.0,32.089,32.089,32.0249,32.0249,91600.0
2006-10-27 09:55:00,39.96,40.02,39.92,40.0,32200.0,32.0329,32.081,32.0009,32.065,32200.0
2006-10-27 10:00:00,40.01,40.06,40.0,40.05,10800.0,32.073,32.1131,32.065,32.1051,10800.0
2006-10-27 10:05:00,40.08,40.1,40.06,40.1,22400.0,32.1291,32.1452,32.1131,32.1452,22400.0
2006-10-27 10:10:00,40.09,40.18,40.09,40.17,24000.0,32.1371,32.2093,32.1371,32.2013,24000.0
2006-10-27 10:15:00,40.17,40.18,40.11,40.18,28600.0,32.2013,32.2093,32.1532,32.2093,28600.0
2006-10-27 10:20:00,40.17,40.24,40.13,40.21,20300.0,32.2013,32.2574,32.1692,32.2333,20300.0
2006-10-27 10:25:00,40.21,40.26,40.21,40.23,28100.0,32.2333,32.2734,32.2333,32.2494,28100.0
2006-10-27 10:30:00,40.23,40.25,40.2,40.21,20900.0,32.2494,32.2654,32.2253,32.2333,20900.0
2006-10-27 10:35:00,40.24,40.48,40.22,40.48,33600.0,32.2574,32.4498,32.2414,32.4498,33600.0
2006-10-27 10:40:00,40.47,40.47,40.36,40.39,17600.0,32.4418,32.4418,32.3536,32.3776,17600.0
2006-10-27 10:45:00,40.39,40.39,40.29,40.33,15700.0,32.3776,32.3776,32.2975,32.3295,15700.0
2006-10-27 10:50:00,40.33,40.37,40.32,40.37,14300.0,32.3295,32.3616,32.3215,32.3616,14300.0
2006-10-27 10:55:00,40.36,40.38,40.36,40.38,41500.0,32.3536,32.3696,32.3536,32.3696,41500.0
2006-10-27 11:00:00,40.38,40.4,40.38,40.4,15600.0,32.3696,32.3856,32.3696,32.3856,15600.0
2006-10-27 11:05:00,40.4,40.45,40.38,40.38,11900.0,32.3856,32.4257,32.3696,32.3696,11900.0
2006-10-27 11:10:00,40.38,40.4,40.36,40.36,21200.0,32.3696,32.3856,32.3536,32.3536,21200.0
2006-10-27 11:15:00,40.37,40.39,40.31,40.33,81200.0,32.3616,32.3776,32.3135,32.3295,81200.0
2006-10-27 11:20:00,40.32,40.35,40.32,40.33,7900.0,32.3215,32.3456,32.3215,32.3295,7900.0
2006-10-27 11:25:00,40.35,40.36,40.32,40.34,7000.0,32.3456,32.3536,32.3215,32.3375,7000.0
2006-10-27 11:30:00,40.34,40.41,40.34,40.41,8700.0,32.3375,32.3937,32.3375,32.3937,8700.0
2006-10-27 11:35:00,40.42,40.44,40.4,40.41,8700.0,32.4017,32.4177,32.3856,32.3937,8700.0
2006-10-27 11:40:00,40.41,40.41,40.36,40.37,41400.0,32.3937,32.3937,32.3536,32.3616,41400.0
2006-10-27 11:45:00,40.37,40.46,40.36,40.46,15700.0,32.3616,32.4337,32.3536,32.4337,15700.0
2006-10-27 11:50:00,40.46,40.52,40.43,40.51,32300.0,32.4337,32.4818,32.4097,32.4738,32300.0
2006-10-27 11:55:00,40.51,40.52,40.48,40.52,10600.0,32.4738,32.4818,32.4498,32.4818,10600.0
2006-10-27 12:00:00,40.52,40.57,40.51,40.56,29100.0,32.4818,32.5219,32.4738,32.5139,29100.0
2006-10-27 12:05:00,40.56,40.59,40.54,40.57,39400.0,32.5139,32.538,32.4979,32.5219,39400.0
2006-10-27 12:10:00,40.57,40.66,40.57,40.66,27800.0,32.5219,32.5941,32.5219,32.5941,27800.0
2006-10-27 12:15:00,40.68,40.76,40.66,40.71,45100.0,32.6101,32.6742,32.5941,32.6341,45100.0
2006-10-27 12:20:00,40.71,40.74,40.64,40.74,28300.0,32.6341,32.6582,32.578,32.6582,28300.0
2006-10-27 12:25:00,40.75,40.83,40.74,40.78,47100.0,32.6662,32.7303,32.6582,32.6903,47100.0
2006-10-27 12:30:00,40.75,40.85,40.75,40.82,20100.0,32.6662,32.7464,32.6662,32.7223,20100.0
2006-10-27 12:35:00,40.83,40.89,40.82,40.86,11700.0,32.7303,32.7784,32.7223,32.7544,11700.0
2006-10-27 12:40:00,40.86,40.9,40.84,40.9,10000.0,32.7544,32.7865,32.7384,32.7865,10000.0
2006-10-27 12:45:00,40.88,40.96,40.88,40.95,34200.0,32.7704,32.8346,32.7704,32.8265,34200.0
2006-10-27 12:50:00,40.96,40.99,40.94,40.96,30700.0,32.8346,32.8586,32.8185,32.8346,30700.0
2006-10-27 12:55:00,40.98,41.02,40.89,40.96,48400.0,32.8506,32.8827,32.7784,32.8346,48400.0
2006-10-27 13:00:00,40.93,40.94,40.87,40.9,19800.0,32.8105,32.8185,32.7624,32.7865,19800.0
2006-10-27 13:05:00,40.9,40.95,40.87,40.95,20500.0,32.7865,32.8265,32.7624,32.8265,20500.0
2006-10-27 13:10:00,40.95,40.99,40.93,40.94,7100.0,32.8265,32.8586,32.8105,32.8185,7100.0
2006-10-27 13:15:00,40.94,40.94,40.84,40.87,6100.0,32.8185,32.8185,32.7384,32.7624,6100.0
2006-10-27 13:20:00,40.86,40.88,40.83,40.84,5400.0,32.7544,32.7704,32.7303,32.7384,5400.0
2006-10-27 13:25:00,40.84,40.86,40.83,40.84,4100.0,32.7384,32.7544,32.7303,32.7384,4100.0
2006-10-27 13:30:00,40.87,40.89,40.83,40.87,13000.0,32.7624,32.7784,32.7303,32.7624,13000.0
2006-10-27 13:35:00,40.87,40.87,40.75,40.8,11200.0,32.7624,32.7624,32.6662,32.7063,11200.0
2006-10-27 13:40:00,40.79,40.81,40.79,40.8,13800.0,32.6983,32.7143,32.6983,32.7063,13800.0
2006-10-27 13:45:00,40.82,40.82,40.73,40.76,8100.0,32.7223,32.7223,32.6502,32.6742,8100.0
2006-10-27 13:50:00,40.75,40.77,40.74,40.77,3400.0,32.6662,32.6822,32.6582,32.6822,3400.0
2006-10-27 13:55:00,40.77,40.8,40.77,40.8,7200.0,32.6822,32.7063,32.6822,32.7063,7200.0
2006-10-27 14:00:00,40.8,40.84,40.79,40.83,20600.0,32.7063,32.7384,32.6983,32.7303,20600.0
2006-10-27 14:05:00,40.82,40.84,40.81,40.81,5200.0,32.7223,32.7384,32.7143,32.7143,5200.0
2006-10-27 14:10:00,40.8,40.81,40.78,40.78,6000.0,32.7063,32.7143,32.6903,32.6903,6000.0
2006-10-27 14:15:00,40.76,40.8,40.76,40.77,6000.0,32.6742,32.7063,32.6742,32.6822,6000.0
2006-10-27 14:20:00,40.76,40.78,40.75,40.76,9100.0,32.6742,32.6903,32.6662,32.6742,9100.0
2006-10-27 14:25:00,40.75,40.75,40.71,40.75,7600.0,32.6662,32.6662,32.6341,32.6662,7600.0
2006-10-27 14:30:00,40.74,40.78,40.72,40.76,10900.0,32.6582,32.6903,32.6422,32.6742,10900.0
2006-10-27 14:35:00,40.76,40.76,40.72,40.73,13400.0,32.6742,32.6742,32.6422,32.6502,13400.0
2006-10-27 14:40:00,40.73,40.73,40.7,40.7,8100.0,32.6502,32.6502,32.6261,32.6261,8100.0
2006-10-27 14:45:00,40.7,40.7,40.56,40.56,14500.0,32.6261,32.6261,32.5139,32.5139,14500.0
2006-10-27 14:50:00,40.56,40.56,40.46,40.47,14900.0,32.5139,32.5139,32.4337,32.4418,14900.0
2006-10-27 14:55:00,40.45,40.59,40.45,40.59,17700.0,32.4257,32.538,32.4257,32.538,17700.0
2006-10-27 15:00:00,40.57,40.6,40.5,40.56,16200.0,32.5219,32.546,32.4658,32.5139,16200.0
2006-10-27 15:05:00,40.56,40.56,40.47,40.5,10300.0,32.5139,32.5139,32.4418,32.4658,10300.0
2006-10-27 15:10:00,40.5,40.54,40.5,40.54,20100.0,32.4658,32.4979,32.4658,32.4979,20100.0
2006-10-27 15:15:00,40.53,40.53,40.5,40.51,20800.0,32.4899,32.4899,32.4658,32.4738,20800.0
2006-10-27 15:20:00,40.51,40.52,40.48,40.5,13500.0,32.4738,32.4818,32.4498,32.4658,13500.0
2006-10-27 15:25:00,40.49,40.5,40.49,40.5,13700.0,32.4578,32.4658,32.4578,32.4658,13700.0
2006-10-27 15:30:00,40.5,40.53,40.5,40.52,13500.0,32.4658,32.4899,32.4658,32.4818,13500.0
2006-10-27 15:35:00,40.52,40.53,40.5,40.52,33500.0,32.4818,32.4899,32.4658,32.4818,33500.0
2006-10-27 15:40:00,40.52,40.53,40.42,40.42,22600.0,32.4818,32.4899,32.4017,32.4017,22600.0
2006-10-27 15:45:00,40.43,40.47,40.34,40.47,39000.0,32.4097,32.4418,32.3375,32.4418,39000.0
2006-10-27 15:50:00,40.47,40.47,40.37,40.37,28900.0,32.4418,32.4418,32.3616,32.3616,28900.0
2006-10-27 15:55:00,40.41,40.42,40.36,40.4,37900.0,32.3937,32.4017,32.3536,32.3856,37900.0
2006-10-30 09:30:00,40.45,40.48,40.4,40.48,56700.0,32.4257,32.4498,32.3856,32.4498,56700.0
2006-10-30 09:35:00,40.52,40.53,40.45,40.51,17400.0,32.4818,32.4899,32.4257,32.4738,17400.0
2006-10-30 09:40:00,40.51,40.53,40.47,40.48,14900.0,32.4738,32.4899,32.4418,32.4498,14900.0
2006-10-30 09:45:00,40.48,40.51,40.45,40.47,39000.0,32.4498,32.4738,32.4257,32.4418,39000.0
2006-10-30 09:50:00,40.48,40.49,40.44,40.48,19200.0,32.4498,32.4578,32.4177,32.4498,19200.0
2006-10-30 09:55:00,40.48,40.48,40.45,40.47,7800.0,32.4498,32.4498,32.4257,32.4418,7800.0
2006-10-30 10:00:00,40.47,40.5,40.45,40.45,23400.0,32.4418,32.4658,32.4257,32.4257,23400.0
2006-10-30 10:05:00,40.49,40.49,40.44,40.46,45700.0,32.4578,32.4578,32.4177,32.4337,45700.0
2006-10-30 10:10:00,40.46,40.49,40.45,40.45,12100.0,32.4337,32.4578,32.4257,32.4257,12100.0
2006-10-30 10:15:00,40.47,40.49,40.46,40.46,11100.0,32.4418,32.4578,32.4337,32.4337,11100.0
2006-10-30 10:20:00,40.45,40.46,40.37,40.42,21600.0,32.4257,32.4337,32.3616,32.4017,21600.0
2006-10-30 10:25:00,40.4,40.45,40.4,40.44,9700.0,32.3856,32.4257,32.3856,32.4177,9700.0
2006-10-30 10:30:00,40.45,40.61,40.45,40.57,44900.0,32.4257,32.554,32.4257,32.5219,44900.0
2006-10-30 10:35:00,40.56,40.67,40.56,40.67,12000.0,32.5139,32.6021,32.5139,32.6021,12000.0
2006-10-30 10:40:00,40.66,40.73,40.65,40.65,10400.0,32.5941,32.6502,32.5861,32.5861,10400.0
2006-10-30 10:45:00,40.65,40.65,40.51,40.6,5900.0,32.5861,32.5861,32.4738,32.546,5900.0
2006-10-30 10:50:00,40.58,40.68,40.58,40.67,7000.0,32.5299,32.6101,32.5299,32.6021,7000.0
2006-10-30 10:55:00,40.66,40.73,40.65,40.72,7700.0,32.5941,32.6502,32.5861,32.6422,7700.0
2006-10-30 11:00:00,40.73,40.75,40.72,40.74,3300.0,32.6502,32.6662,32.6422,32.6582,3300.0
2006-10-30 11:05:00,40.74,40.85,40.7,40.7,31500.0,32.6582,32.7464,32.6261,32.6261,31500.0
2006-10-30 11:10:00,40.7,40.76,40.68,40.68,12500.0,32.6261,32.6742,32.6101,32.6101,12500.0
2006-10-30 11:15:00,40.68,40.75,40.53,40.64,26000.0,32.6101,32.6662,32.4899,32.578,26000.0
2006-10-30 11:20:00,40.6,40.75,40.6,40.7,10200.0,32.546,32.6662,32.546,32.6261,10200.0
2006-10-30 11:25:00,40.67,40.74,40.6,40.71,6500.0,32.6021,32.6582,32.546,32.6341,6500.0
2006-10-30 11:30:00,40.71,40.78,40.64,40.68,11300.0,32.6341,32.6903,32.578,32.6101,11300.0
2006-10-30 11:35:00,40.65,40.77,40.65,40.72,13500.0,32.5861,32.6822,32.5861,32.6422,13500.0
2006-10-30 11:40:00,40.77,40.77,40.71,40.73,3000.0,32.6822,32.6822,32.6341,32.6502,3000.0
2006-10-30 11:45:00,40.74,40.82,40.74,40.82,4300.0,32.6582,32.7223,32.6582,32.7223,4300.0
2006-10-30 11:50:00,40.83,40.83,40.75,40.75,11000.0,32.7303,32.7303,32.6662,32.6662,11000.0
2006-10-30 11:55:00,40.7,40.75,40.52,40.68,31300.0,32.6261,32.6662,32.4818,32.6101,31300.0
2006-10-30 12:00:00,40.68,40.78,40.66,40.78,2500.0,32.6101,32.6903,32.5941,32.6903,2500.0
2006-10-30 12:05:00,40.78,40.79,40.7,40.73,3900.0,32.6903,32.6983,32.6261,32.6502,3900.0
2006-10-30 12:10:00,40.73,40.74,40.7,40.7,5300.0,32.6502,32.6582,32.6261,32.6261,5300.0
2006-10-30 12:15:00,40.72,40.73,40.71,40.73,700.0,32.6422,32.6502,32.6341,32.6502,700.0
2006-10-30 12:20:00,40.73,40.77,40.73,40.77,1100.0,32.6502,32.6822,32.6502,32.6822,1100.0
2006-10-30 12:25:00,40.75,40.78,40.7,40.7,12400.0,32.6662,32.6903,32.6261,32.6261,12400.0
2006-10-30 12:30:00,40.7,40.71,40.7,40.71,5500.0,32.6261,32.6341,32.6261,32.6341,5500.0
2006-10-30 12:35:00,40.71,40.71,40.69,40.69,5100.0,32.6341,32.6341,32.6181,32.6181,5100.0
2006-10-30 12:40:00,40.68,40.71,40.68,40.71,4600.0,32.6101,32.6341,32.6101,32.6341,4600.0
2006-10-30 12:45:00,40.71,40.71,40.69,40.7,3700.0,32.6341,32.6341,32.6181,32.6261,3700.0
2006-10-30 12:50:00,40.71,40.71,40.57,40.59,20600.0,32.6341,32.6341,32.5219,32.538,20600.0
2006-10-30 12:55:00,40.58,40.61,40.51,40.53,40900.0,32.5299,32.554,32.4738,32.4899,40900.0
2006-10-30 13:00:00,40.53,40.59,40.52,40.58,28600.0,32.4899,32.538,32.4818,32.5299,28600.0
2006-10-30 13:05:00,40.59,40.63,40.58,40.6,6400.0,32.538,32.57,32.5299,32.546,6400.0
2006-10-30 13:10:00,40.6,40.6,40.58,40.6,6400.0,32.546,32.546,32.5299,32.546,6400.0
2006-10-30 13:15:00,40.6,40.6,40.6,40.6,4600.0,32.546,32.546,32.546,32.546,4600.0
2006-10-30 13:20:00,40.6,40.65,40.58,40.65,16000.0,32.546,32.5861,32.5299,32.5861,16000.0
2006-10-30 13:25:00,40.65,40.65,40.59,40.59,11400.0,32.5861,32.5861,32.538,32.538,11400.0
2006-10-30 13:30:00,40.59,40.6,40.52,40.58,32400.0,32.538,32.546,32.4818,32.5299,32400.0
2006-10-30 13:35:00,40.58,40.6,40.58,40.59,11300.0,32.5299,32.546,32.5299,32.538,11300.0
2006-10-30 13:40:00,40.59,40.6,40.59,40.6,19300.0,32.538,32.546,32.538,32.546,19300.0
2006-10-30 13:45:00,40.6,40.61,40.6,40.6,10000.0,32.546,32.554,32.546,32.546,10000.0
2006-10-30 13:50:00,40.59,40.64,40.59,40.64,15300.0,32.538,32.578,32.538,32.578,15300.0
2006-10-30 13:55:00,40.64,40.75,40.64,40.75,11200.0,32.578,32.6662,32.578,32.6662,11200.0
2006-10-30 14:00:00,40.75,40.89,40.74,40.83,12300.0,32.6662,32.7784,32.6582,32.7303,12300.0
2006-10-30 14:05:00,40.83,40.88,40.78,40.79,8200.0,32.7303,32.7704,32.6903,32.6983,8200.0
2006-10-30 14:10:00,40.75,40.83,40.75,40.79,26500.0,32.6662,32.7303,32.6662,32.6983,26500.0
2006-10-30 14:15:00,40.79,40.79,40.67,40.76,32600.0,32.6983,32.6983,32.6021,32.6742,32600.0
2006-10-30 14:20:00,40.76,40.79,40.74,40.75,35400.0,32.6742,32.6983,32.6582,32.6662,35400.0
2006-10-30 14:25:00,40.78,40.78,40.71,40.73,27300.0,32.6903,32.6903,32.6341,32.6502,27300.0
2006-10-30 14:30:00,40.73,40.76,40.72,40.73,46900.0,32.6502,32.6742,32.6422,32.6502,46900.0
2006-10-30 14:35:00,40.75,40.78,40.75,40.78,14500.0,32.6662,32.6903,32.6662,32.6903,14500.0
2006-10-30 14:40:00,40.77,40.82,40.77,40.82,21200.0,32.6822,32.7223,32.6822,32.7223,21200.0
2006-10-30 14:45:00,40.81,40.81,40.78,40.81,10100.0,32.7143,32.7143,32.6903,32.7143,10100.0
2006-10-30 14:50:00,40.81,40.82,40.79,40.8,14900.0,32.7143,32.7223,32.6983,32.7063,14900.0
2006-10-30 14:55:00,40.8,40.89,40.79,40.82,10800.0,32.7063,32.7784,32.6983,32.7223,10800.0
2006-10-30 15:00:00,40.81,40.81,40.67,40.72,27600.0,32.7143,32.7143,32.6021,32.6422,27600.0
2006-10-30 15:05:00,40.72,40.77,40.71,40.75,30300.0,32.6422,32.6822,32.6341,32.6662,30300.0
2006-10-30 15:10:00,40.75,40.75,40.74,40.75,9400.0,32.6662,32.6662,32.6582,32.6662,9400.0
2006-10-30 15:15:00,40.75,40.76,40.64,40.64,53700.0,32.6662,32.6742,32.578,32.578,53700.0
2006-10-30 15:20:00,40.65,40.79,40.62,40.79,21500.0,32.5861,32.6983,32.562,32.6983,21500.0
2006-10-30 15:25:00,40.8,40.82,40.64,40.64,20800.0,32.7063,32.7223,32.578,32.578,20800.0
2006-10-30 15:30:00,40.64,40.67,40.47,40.6,93400.0,32.578,32.6021,32.4418,32.546,93400.0
2006-10-30 15:35:00,40.6,40.66,40.58,40.6,37100.0,32.546,32.5941,32.5299,32.546,37100.0
2006-10-30 15:40:00,40.6,40.62,40.56,40.6,48400.0,32.546,32.562,32.5139,32.546,48400.0
2006-10-30 15:45:00,40.6,40.61,40.57,40.6,56400.0,32.546,32.554,32.5219,32.546,56400.0
2006-10-30 15:50:00,40.59,40.61,40.56,40.56,41700.0,32.538,32.554,32.5139,32.5139,41700.0
2006-10-30 15:55:00,40.54,40.56,40.53,40.55,46500.0,32.4979,32.5139,32.4899,32.5059,46500.0
2006-10-31 09:30:00,40.9,41.24,40.86,41.21,125000.0,32.7865,33.059,32.7544,33.035,125000.0
2006-10-31 09:35:00,41.2,41.2,40.86,40.86,93500.0,33.0269,33.0269,32.7544,32.7544,93500.0
2006-10-31 09:40:00,40.83,40.95,40.8,40.9,89700.0,32.7303,32.8265,32.7063,32.7865,89700.0
2006-10-31 09:45:00,40.9,40.95,40.79,40.83,189500.0,32.7865,32.8265,32.6983,32.7303,189500.0
2006-10-31 09:50:00,40.84,40.9,40.74,40.74,99800.0,32.7384,32.7865,32.6582,32.6582,99800.0
2006-10-31 09:55:00,40.74,40.74,40.55,40.64,61000.0,32.6582,32.6582,32.5059,32.578,61000.0
2006-10-31 10:00:00,40.63,40.65,40.47,40.49,86500.0,32.57,32.5861,32.4418,32.4578,86500.0
2006-10-31 10:05:00,40.5,40.52,40.25,40.27,69600.0,32.4658,32.4818,32.2654,32.2814,69600.0
2006-10-31 10:10:00,40.28,40.59,40.28,40.5,107700.0,32.2894,32.538,32.2894,32.4658,107700.0
2006-10-31 10:15:00,40.49,40.52,40.36,40.4,71700.0,32.4578,32.4818,32.3536,32.3856,71700.0
2006-10-31 10:20:00,40.4,40.44,40.29,40.39,77900.0,32.3856,32.4177,32.2975,32.3776,77900.0
2006-10-31 10:25:00,40.45,40.56,40.42,40.45,26300.0,32.4257,32.5139,32.4017,32.4257,26300.0
2006-10-31 10:30:00,40.46,40.47,40.42,40.44,11800.0,32.4337,32.4418,32.4017,32.4177,11800.0
2006-10-31 10:35:00,40.43,40.44,40.32,40.32,40300.0,32.4097,32.4177,32.3215,32.3215,40300.0
2006-10-31 10:40:00,40.3,40.32,40.03,40.2,73600.0,32.3055,32.3215,32.089,32.2253,73600.0
2006-10-31 10:45:00,40.2,40.85,40.1,40.47,41900.0,32.2253,32.7464,32.1452,32.4418,41900.0
2006-10-31 10:50:00,40.49,40.5,40.21,40.25,34700.0,32.4578,32.4658,32.2333,32.2654,34700.0
2006-10-31 10:55:00,40.25,40.43,40.18,40.43,27500.0,32.2654,32.4097,32.2093,32.4097,27500.0
2006-10-31 11:00:00,40.44,40.62,40.44,40.62,30600.0,32.4177,32.562,32.4177,32.562,30600.0
2006-10-31 11:05:00,40.63,40.79,40.62,40.74,26800.0,32.57,32.6983,32.562,32.6582,26800.0
2006-10-31 11:10:00,40.73,40.73,40.6,40.64,11800.0,32.6502,32.6502,32.546,32.578,11800.0
2006-10-31 11:15:00,40.64,40.64,40.46,40.46,14300.0,32.578,32.578,32.4337,32.4337,14300.0
2006-10-31 11:20:00,40.43,40.55,40.38,40.5,13000.0,32.4097,32.5059,32.3696,32.4658,13000.0
2006-10-31 11:25:00,40.49,40.53,40.49,40.53,5100.0,32.4578,32.4899,32.4578,32.4899,5100.0
2006-10-31 11:30:00,40.56,40.68,40.55,40.67,5500.0,32.5139,32.6101,32.5059,32.6021,5500.0
2006-10-31 11:35:00,40.67,40.67,40.62,40.62,2100.0,32.6021,32.6021,32.562,32.562,2100.0
2006-10-31 11:40:00,40.63,40.72,40.63,40.69,16800.0,32.57,32.6422,32.57,32.6181,16800.0
2006-10-31 11:45:00,40.69,40.69,40.59,40.59,15600.0,32.6181,32.6181,32.538,32.538,15600.0
2006-10-31 11:50:00,40.6,40.74,40.6,40.62,15600.0,32.546,32.6582,32.546,32.562,15600.0
2006-10-31 11:55:00,40.64,40.69,40.61,40.67,10200.0,32.578,32.6181,32.554,32.6021,10200.0
2006-10-31 12:00:00,40.69,40.75,40.69,40.69,43700.0,32.6181,32.6662,32.6181,32.6181,43700.0
2006-10-31 12:05:00,40.7,40.87,40.7,40.83,39700.0,32.6261,32.7624,32.6261,32.7303,39700.0
2006-10-31 12:10:00,40.83,40.84,40.64,40.64,4700.0,32.7303,32.7384,32.578,32.578,4700.0
2006-10-31 12:15:00,40.62,40.77,40.62,40.76,7200.0,32.562,32.6822,32.562,32.6742,7200.0
2006-10-31 12:20:00,40.76,40.79,40.72,40.73,13600.0,32.6742,32.6983,32.6422,32.6502,13600.0
2006-10-31 12:25:00,40.73,40.75,40.73,40.73,12500.0,32.6502,32.6662,32.6502,32.6502,12500.0
2006-10-31 12:30:00,40.73,40.73,40.71,40.71,4500.0,32.6502,32.6502,32.6341,32.6341,4500.0
2006-10-31 12:35:00,40.71,40.71,40.69,40.71,6700.0,32.6341,32.6341,32.6181,32.6341,6700.0
2006-10-31 12:40:00,40.71,40.77,40.71,40.76,61600.0,32.6341,32.6822,32.6341,32.6742,61600.0
2006-10-31 12:45:00,40.74,40.75,40.67,40.74,16400.0,32.6582,32.6662,32.6021,32.6582,16400.0
2006-10-31 12:50:00,40.74,40.75,40.73,40.73,22600.0,32.6582,32.6662,32.6502,32.6502,22600.0
2006-10-31 12:55:00,40.73,40.74,40.72,40.74,1400.0,32.6502,32.6582,32.6422,32.6582,1400.0
2006-10-31 13:00:00,40.72,40.73,40.72,40.73,4500.0,32.6422,32.6502,32.6422,32.6502,4500.0
2006-10-31 13:05:00,40.72,40.75,40.72,40.75,9400.0,32.6422,32.6662,32.6422,32.6662,9400.0
2006-10-31 13:10:00,40.75,40.83,40.75,40.81,43000.0,32.6662,32.7303,32.6662,32.7143,43000.0
2006-10-31 13:15:00,40.82,40.82,40.78,40.78,4500.0,32.7223,32.7223,32.6903,32.6903,4500.0
2006-10-31 13:20:00,40.79,40.79,40.7,40.71,5400.0,32.6983,32.6983,32.6261,32.6341,5400.0
2006-10-31 13:25:00,40.74,40.76,40.74,40.75,4400.0,32.6582,32.6742,32.6582,32.6662,4400.0
2006-10-31 13:30:00,40.75,40.76,40.74,40.76,5900.0,32.6662,32.6742,32.6582,32.6742,5900.0
2006-10-31 13:35:00,40.76,40.76,40.7,40.71,9600.0,32.6742,32.6742,32.6261,32.6341,9600.0
2006-10-31 13:40:00,40.72,40.74,40.72,40.74,7500.0,32.6422,32.6582,32.6422,32.6582,7500.0
2006-10-31 13:45:00,40.74,40.75,40.72,40.74,5600.0,32.6582,32.6662,32.6422,32.6582,5600.0
2006-10-31 13:50:00,40.74,40.76,40.74,40.76,9200.0,32.6582,32.6742,32.6582,32.6742,9200.0
2006-10-31 13:55:00,40.76,40.76,40.7,40.7,54000.0,32.6742,32.6742,32.6261,32.6261,54000.0
2006-10-31 14:00:00,40.71,40.71,40.67,40.68,7400.0,32.6341,32.6341,32.6021,32.6101,7400.0
2006-10-31 14:05:00,40.67,40.7,40.59,40.6,39200.0,32.6021,32.6261,32.538,32.546,39200.0
2006-10-31 14:10:00,40.59,40.62,40.53,40.61,22300.0,32.538,32.562,32.4899,32.554,22300.0
2006-10-31 14:15:00,40.61,40.7,40.61,40.7,12800.0,32.554,32.6261,32.554,32.6261,12800.0
2006-10-31 14:20:00,40.7,40.7,40.66,40.69,14600.0,32.6261,32.6261,32.5941,32.6181,14600.0
2006-10-31 14:25:00,40.69,40.69,40.49,40.54,11900.0,32.6181,32.6181,32.4578,32.4979,11900.0
2006-10-31 14:30:00,40.56,40.6,40.48,40.59,33400.0,32.5139,32.546,32.4498,32.538,33400.0
2006-10-31 14:35:00,40.59,40.59,40.55,40.55,12100.0,32.538,32.538,32.5059,32.5059,12100.0
2006-10-31 14:40:00,40.55,40.56,40.55,40.56,5300.0,32.5059,32.5139,32.5059,32.5139,5300.0
2006-10-31 14:45:00,40.55,40.56,40.55,40.55,14000.0,32.5059,32.5139,32.5059,32.5059,14000.0
2006-10-31 14:50:00,40.55,40.56,40.55,40.56,10500.0,32.5059,32.5139,32.5059,32.5139,10500.0
2006-10-31 14:55:00,40.55,40.56,40.53,40.53,37300.0,32.5059,32.5139,32.4899,32.4899,37300.0
2006-10-31 15:00:00,40.53,40.53,40.43,40.51,10000.0,32.4899,32.4899,32.4097,32.4738,10000.0
2006-10-31 15:05:00,40.53,40.55,40.47,40.47,17800.0,32.4899,32.5059,32.4418,32.4418,17800.0
2006-10-31 15:10:00,40.47,40.48,40.31,40.32,27100.0,32.4418,32.4498,32.3135,32.3215,27100.0
2006-10-31 15:15:00,40.33,40.42,40.29,40.42,14000.0,32.3295,32.4017,32.2975,32.4017,14000.0
2006-10-31 15:20:00,40.42,40.46,40.37,40.46,33100.0,32.4017,32.4337,32.3616,32.4337,33100.0
2006-10-31 15:25:00,40.46,40.46,40.42,40.43,18100.0,32.4337,32.4337,32.4017,32.4097,18100.0
2006-10-31 15:30:00,40.44,40.5,40.42,40.5,23300.0,32.4177,32.4658,32.4017,32.4658,23300.0
2006-10-31 15:35:00,40.5,40.71,40.5,40.71,25100.0,32.4658,32.6341,32.4658,32.6341,25100.0
2006-10-31 15:40:00,40.71,40.71,40.53,40.53,31500.0,32.6341,32.6341,32.4899,32.4899,31500.0
2006-10-31 15:45:00,40.52,40.54,40.5,40.51,21500.0,32.4818,32.4979,32.4658,32.4738,21500.0
2006-10-31 15:50:00,40.51,40.53,40.48,40.51,47900.0,32.4738,32.4899,32.4498,32.4738,47900.0
2006-10-31 15:55:00,40.53,40.6,40.45,40.5,61400.0,32.4899,32.546,32.4257,32.4658,61400.0
2006-11-01 09:30:00,40.95,40.95,40.77,40.91,41200.0,32.8265,32.8265,32.6822,32.7945,41200.0
2006-11-01 09:35:00,40.91,40.95,40.91,40.93,10500.0,32.7945,32.8265,32.7945,32.8105,10500.0
2006-11-01 09:40:00,40.93,41.04,40.93,41.03,75000.0,32.8105,32.8987,32.8105,32.8907,75000.0
2006-11-01 09:45:00,41.03,41.09,40.99,41.08,35700.0,32.8907,32.9388,32.8586,32.9307,35700.0
2006-11-01 09:50:00,41.06,41.09,40.97,41.01,31100.0,32.9147,32.9388,32.8426,32.8746,31100.0
2006-11-01 09:55:00,41.02,41.02,40.95,41.0,18100.0,32.8827,32.8827,32.8265,32.8666,18100.0
2006-11-01 10:00:00,41.01,41.02,40.96,40.99,19800.0,32.8746,32.8827,32.8346,32.8586,19800.0
2006-11-01 10:05:00,40.99,41.03,40.99,41.0,12500.0,32.8586,32.8907,32.8586,32.8666,12500.0
2006-11-01 10:10:00,40.98,40.99,40.86,40.86,15000.0,32.8506,32.8586,32.7544,32.7544,15000.0
2006-11-01 10:15:00,40.86,40.93,40.86,40.88,15200.0,32.7544,32.8105,32.7544,32.7704,15200.0
2006-11-01 10:20:00,40.87,40.87,40.73,40.74,60600.0,32.7624,32.7624,32.6502,32.6582,60600.0
2006-11-01 10:25:00,40.74,40.8,40.72,40.72,15000.0,32.6582,32.7063,32.6422,32.6422,15000.0
2006-11-01 10:30:00,40.72,40.75,40.68,40.68,16200.0,32.6422,32.6662,32.6101,32.6101,16200.0
2006-11-01 10:35:00,40.68,40.77,40.62,40.77,33700.0,32.6101,32.6822,32.562,32.6822,33700.0
2006-11-01 10:40:00,40.76,40.8,40.76,40.79,41100.0,32.6742,32.7063,32.6742,32.6983,41100.0
2006-11-01 10:45:00,40.78,40.83,40.77,40.82,48200.0,32.6903,32.7303,32.6822,32.7223,48200.0
2006-11-01 10:50:00,40.8,40.83,40.8,40.81,91500.0,32.7063,32.7303,32.7063,32.7143,91500.0
2006-11-01 10:55:00,40.81,40.86,40.77,40.85,47300.0,32.7143,32.7544,32.6822,32.7464,47300.0
2006-11-01 11:00:00,40.85,40.87,40.83,40.87,14200.0,32.7464,32.7624,32.7303,32.7624,14200.0
2006-11-01 11:05:00,40.86,40.9,40.86,40.88,9500.0,32.7544,32.7865,32.7544,32.7704,9500.0
2006-11-01 11:10:00,40.89,40.9,40.85,40.85,5300.0,32.7784,32.7865,32.7464,32.7464,5300.0
2006-11-01 11:15:00,40.84,40.86,40.84,40.85,2500.0,32.7384,32.7544,32.7384,32.7464,2500.0
2006-11-01 11:20:00,40.86,40.91,40.86,40.88,7200.0,32.7544,32.7945,32.7544,32.7704,7200.0
2006-11-01 11:25:00,40.9,40.9,40.9,40.9,2500.0,32.7865,32.7865,32.7865,32.7865,2500.0
2006-11-01 11:30:00,40.9,40.91,40.89,40.91,4200.0,32.7865,32.7945,32.7784,32.7945,4200.0
2006-11-01 11:35:00,40.91,40.92,40.85,40.86,5100.0,32.7945,32.8025,32.7464,32.7544,5100.0
2006-11-01 11:40:00,40.86,40.9,40.84,40.88,9100.0,32.7544,32.7865,32.7384,32.7704,9100.0
2006-11-01 11:45:00,40.88,40.88,40.87,40.88,4500.0,32.7704,32.7704,32.7624,32.7704,4500.0
2006-11-01 11:50:00,40.88,40.88,40.84,40.84,5400.0,32.7704,32.7704,32.7384,32.7384,5400.0
2006-11-01 11:55:00,40.84,40.9,40.83,40.9,18100.0,32.7384,32.7865,32.7303,32.7865,18100.0
2006-11-01 12:00:00,40.9,40.95,40.9,40.95,9500.0,32.7865,32.8265,32.7865,32.8265,9500.0
2006-11-01 12:05:00,40.95,40.98,40.93,40.93,7900.0,32.8265,32.8506,32.8105,32.8105,7900.0
2006-11-01 12:10:00,40.93,40.95,40.93,40.94,2600.0,32.8105,32.8265,32.8105,32.8185,2600.0
2006-11-01 12:15:00,40.94,40.95,40.94,40.95,2600.0,32.8185,32.8265,32.8185,32.8265,2600.0
2006-11-01 12:20:00,40.95,40.95,40.93,40.93,4400.0,32.8265,32.8265,32.8105,32.8105,4400.0
2006-11-01 12:25:00,40.93,40.93,40.85,40.86,7000.0,32.8105,32.8105,32.7464,32.7544,7000.0
2006-11-01 12:30:00,40.86,40.86,40.84,40.86,2200.0,32.7544,32.7544,32.7384,32.7544,2200.0
2006-11-01 12:35:00,40.86,40.87,40.86,40.87,1800.0,32.7544,32.7624,32.7544,32.7624,1800.0
2006-11-01 12:40:00,40.86,40.89,40.86,40.89,2300.0,32.7544,32.7784,32.7544,32.7784,2300.0
2006-11-01 12:45:00,40.89,40.89,40.89,40.89,11800.0,32.7784,32.7784,32.7784,32.7784,11800.0
2006-11-01 12:50:00,40.88,40.89,40.88,40.89,3400.0,32.7704,32.7784,32.7704,32.7784,3400.0
2006-11-01 12:55:00,40.89,40.89,40.85,40.85,4300.0,32.7784,32.7784,32.7464,32.7464,4300.0
2006-11-01 13:00:00,40.85,40.87,40.81,40.82,5800.0,32.7464,32.7624,32.7143,32.7223,5800.0
2006-11-01 13:05:00,40.82,40.84,40.8,40.82,3500.0,32.7223,32.7384,32.7063,32.7223,3500.0
2006-11-01 13:10:00,40.81,40.85,40.8,40.8,4900.0,32.7143,32.7464,32.7063,32.7063,4900.0
2006-11-01 13:15:00,40.81,40.82,40.8,40.81,1900.0,32.7143,32.7223,32.7063,32.7143,1900.0
2006-11-01 13:20:00,40.82,40.84,40.81,40.84,6100.0,32.7223,32.7384,32.7143,32.7384,6100.0
2006-11-01 13:25:00,40.84,40.84,40.76,40.83,15900.0,32.7384,32.7384,32.6742,32.7303,15900.0
2006-11-01 13:30:00,40.8,40.84,40.8,40.82,3700.0,32.7063,32.7384,32.7063,32.7223,3700.0
2006-11-01 13:35:00,40.81,40.82,40.79,40.8,2000.0,32.7143,32.7223,32.6983,32.7063,2000.0
2006-11-01 13:40:00,40.82,40.82,40.78,40.78,3000.0,32.7223,32.7223,32.6903,32.6903,3000.0
2006-11-01 13:45:00,40.76,40.84,40.76,40.83,4900.0,32.6742,32.7384,32.6742,32.7303,4900.0
2006-11-01 13:50:00,40.84,40.86,40.83,40.86,8300.0,32.7384,32.7544,32.7303,32.7544,8300.0
2006-11-01 13:55:00,40.86,40.86,40.81,40.81,9300.0,32.7544,32.7544,32.7143,32.7143,9300.0
2006-11-01 14:00:00,40.81,40.81,40.76,40.77,5600.0,32.7143,32.7143,32.6742,32.6822,5600.0
2006-11-01 14:05:00,40.77,40.77,40.73,40.76,9200.0,32.6822,32.6822,32.6502,32.6742,9200.0
2006-11-01 14:10:00,40.76,40.8,40.76,40.78,5100.0,32.6742,32.7063,32.6742,32.6903,5100.0
2006-11-01 14:15:00,40.79,40.8,40.71,40.8,23800.0,32.6983,32.7063,32.6341,32.7063,23800.0
2006-11-01 14:20:00,40.81,40.82,40.78,40.79,8200.0,32.7143,32.7223,32.6903,32.6983,8200.0
2006-11-01 14:25:00,40.79,40.8,40.77,40.8,4600.0,32.6983,32.7063,32.6822,32.7063,4600.0
2006-11-01 14:30:00,40.8,40.88,40.76,40.77,18800.0,32.7063,32.7704,32.6742,32.6822,18800.0
2006-11-01 14:35:00,40.78,40.85,40.78,40.85,12900.0,32.6903,32.7464,32.6903,32.7464,12900.0
2006-11-01 14:40:00,40.91,40.93,40.75,40.75,9000.0,32.7945,32.8105,32.6662,32.6662,9000.0
2006-11-01 14:45:00,40.78,40.82,40.77,40.81,5000.0,32.6903,32.7223,32.6822,32.7143,5000.0
2006-11-01 14:50:00,40.83,40.83,40.8,40.82,23300.0,32.7303,32.7303,32.7063,32.7223,23300.0
2006-11-01 14:55:00,40.82,40.89,40.82,40.88,6200.0,32.7223,32.7784,32.7223,32.7704,6200.0
2006-11-01 15:00:00,40.86,40.88,40.86,40.87,15000.0,32.7544,32.7704,32.7544,32.7624,15000.0
2006-11-01 15:05:00,40.87,40.9,40.82,40.86,31100.0,32.7624,32.7865,32.7223,32.7544,31100.0
2006-11-01 15:10:00,40.86,40.88,40.84,40.85,18700.0,32.7544,32.7704,32.7384,32.7464,18700.0
2006-11-01 15:15:00,40.85,40.87,40.8,40.82,60300.0,32.7464,32.7624,32.7063,32.7223,60300.0
2006-11-01 15:20:00,40.82,40.86,40.78,40.79,37000.0,32.7223,32.7544,32.6903,32.6983,37000.0
2006-11-01 15:25:00,40.8,40.82,40.76,40.77,39100.0,32.7063,32.7223,32.6742,32.6822,39100.0
2006-11-01 15:30:00,40.77,40.86,40.77,40.84,37100.0,32.6822,32.7544,32.6822,32.7384,37100.0
2006-11-01 15:35:00,40.86,40.91,40.86,40.9,28500.0,32.7544,32.7945,32.7544,32.7865,28500.0
2006-11-01 15:40:00,40.9,40.98,40.89,40.98,15000.0,32.7865,32.8506,32.7784,32.8506,15000.0
2006-11-01 15:45:00,40.99,41.03,40.98,40.98,22000.0,32.8586,32.8907,32.8506,32.8506,22000.0
2006-11-01 15:50:00,40.98,41.01,40.94,40.94,21400.0,32.8506,32.8746,32.8185,32.8185,21400.0
2006-11-01 15:55:00,40.93,40.93,40.89,40.92,51300.0,32.8105,32.8105,32.7784,32.8025,51300.0
2006-11-02 09:30:00,40.75,40.8,40.68,40.7,32600.0,32.6662,32.7063,32.6101,32.6261,32600.0
2006-11-02 09:35:00,40.68,40.73,40.5,40.69,36800.0,32.6101,32.6502,32.4658,32.6181,36800.0
2006-11-02 09:40:00,40.75,40.82,40.75,40.82,29700.0,32.6662,32.7223,32.6662,32.7223,29700.0
2006-11-02 09:45:00,40.81,40.85,40.81,40.81,18800.0,32.7143,32.7464,32.7143,32.7143,18800.0
2006-11-02 09:50:00,40.8,40.9,40.8,40.87,36400.0,32.7063,32.7865,32.7063,32.7624,36400.0
2006-11-02 09:55:00,40.87,40.95,40.86,40.94,29300.0,32.7624,32.8265,32.7544,32.8185,29300.0
2006-11-02 10:00:00,40.91,41.0,40.9,41.0,27400.0,32.7945,32.8666,32.7865,32.8666,27400.0
2006-11-02 10:05:00,40.99,41.08,40.99,41.05,210400.0,32.8586,32.9307,32.8586,32.9067,210400.0
2006-11-02 10:10:00,41.04,41.06,40.98,40.99,13600.0,32.8987,32.9147,32.8506,32.8586,13600.0
2006-11-02 10:15:00,40.98,41.0,40.96,40.97,38200.0,32.8506,32.8666,32.8346,32.8426,38200.0
2006-11-02 10:20:00,40.98,41.02,40.91,40.93,18200.0,32.8506,32.8827,32.7945,32.8105,18200.0
2006-11-02 10:25:00,40.93,41.08,40.92,41.07,48900.0,32.8105,32.9307,32.8025,32.9227,48900.0
2006-11-02 10:30:00,41.08,41.13,41.08,41.09,27000.0,32.9307,32.9708,32.9307,32.9388,27000.0
2006-11-02 10:35:00,41.1,41.1,41.06,41.06,14800.0,32.9468,32.9468,32.9147,32.9147,14800.0
2006-11-02 10:40:00,41.06,41.06,41.0,41.02,9300.0,32.9147,32.9147,32.8666,32.8827,9300.0
2006-11-02 10:45:00,41.02,41.07,41.0,41.06,31100.0,32.8827,32.9227,32.8666,32.9147,31100.0
2006-11-02 10:50:00,41.0,41.04,40.98,40.99,48300.0,32.8666,32.8987,32.8506,32.8586,48300.0
2006-11-02 10:55:00,40.99,41.09,40.98,41.09,56900.0,32.8586,32.9388,32.8506,32.9388,56900.0
2006-11-02 11:00:00,41.1,41.1,41.08,41.08,20900.0,32.9468,32.9468,32.9307,32.9307,20900.0
2006-11-02 11:05:00,41.1,41.17,41.09,41.16,20300.0,32.9468,33.0029,32.9388,32.9949,20300.0
2006-11-02 11:10:00,41.16,41.21,41.14,41.21,7800.0,32.9949,33.035,32.9788,33.035,7800.0
2006-11-02 11:15:00,41.2,41.25,41.18,41.22,16700.0,33.0269,33.067,33.0109,33.043,16700.0
2006-11-02 11:20:00,41.24,41.28,41.21,41.27,77600.0,33.059,33.0911,33.035,33.0831,77600.0
2006-11-02 11:25:00,41.27,41.29,41.18,41.19,14100.0,33.0831,33.0991,33.0109,33.0189,14100.0
2006-11-02 11:30:00,41.2,41.26,41.19,41.24,6700.0,33.0269,33.075,33.0189,33.059,6700.0
2006-11-02 11:35:00,41.24,41.26,41.24,41.25,9300.0,33.059,33.075,33.059,33.067,9300.0
2006-11-02 11:40:00,41.25,41.26,41.2,41.26,13900.0,33.067,33.075,33.0269,33.075,13900.0
2006-11-02 11:45:00,41.23,41.26,41.2,41.21,8800.0,33.051,33.075,33.0269,33.035,8800.0
2006-11-02 11:50:00,41.21,41.23,41.09,41.13,13900.0,33.035,33.051,32.9388,32.9708,13900.0
2006-11-02 11:55:00,41.13,41.19,41.13,41.19,11900.0,32.9708,33.0189,32.9708,33.0189,11900.0
2006-11-02 12:00:00,41.19,41.27,41.19,41.27,37100.0,33.0189,33.0831,33.0189,33.0831,37100.0
2006-11-02 12:05:00,41.27,41.32,41.26,41.32,21700.0,33.0831,33.1231,33.075,33.1231,21700.0
2006-11-02 12:10:00,41.32,41.37,41.32,41.37,9600.0,33.1231,33.1632,33.1231,33.1632,9600.0
2006-11-02 12:15:00,41.37,41.43,41.36,41.4,39800.0,33.1632,33.2113,33.1552,33.1873,39800.0
2006-11-02 12:20:00,41.39,41.46,41.39,41.46,26400.0,33.1793,33.2354,33.1793,33.2354,26400.0
2006-11-02 12:25:00,41.44,41.47,41.43,41.45,6600.0,33.2193,33.2434,33.2113,33.2274,6600.0
2006-11-02 12:30:00,41.45,41.48,41.45,41.45,28100.0,33.2274,33.2514,33.2274,33.2274,28100.0
2006-11-02 12:35:00,41.45,41.49,41.44,41.49,14800.0,33.2274,33.2594,33.2193,33.2594,14800.0
2006-11-02 12:40:00,41.48,41.51,41.48,41.51,58600.0,33.2514,33.2754,33.2514,33.2754,58600.0
2006-11-02 12:45:00,41.51,41.51,41.48,41.5,26600.0,33.2754,33.2754,33.2514,33.2674,26600.0
2006-11-02 12:50:00,41.49,41.51,41.47,41.51,29600.0,33.2594,33.2754,33.2434,33.2754,29600.0
2006-11-02 12:55:00,41.49,41.51,41.47,41.48,20600.0,33.2594,33.2754,33.2434,33.2514,20600.0
2006-11-02 13:00:00,41.48,41.49,41.48,41.48,15900.0,33.2514,33.2594,33.2514,33.2514,15900.0
2006-11-02 13:05:00,41.48,41.49,41.48,41.49,26300.0,33.2514,33.2594,33.2514,33.2594,26300.0
2006-11-02 13:10:00,41.48,41.5,41.48,41.48,19100.0,33.2514,33.2674,33.2514,33.2514,19100.0
2006-11-02 13:15:00,41.48,41.49,41.48,41.49,9500.0,33.2514,33.2594,33.2514,33.2594,9500.0
2006-11-02 13:20:00,41.48,41.5,41.48,41.48,24600.0,33.2514,33.2674,33.2514,33.2514,24600.0
2006-11-02 13:25:00,41.48,41.5,41.48,41.49,24400.0,33.2514,33.2674,33.2514,33.2594,24400.0
2006-11-02 13:30:00,41.48,41.48,41.41,41.42,8400.0,33.2514,33.2514,33.1953,33.2033,8400.0
2006-11-02 13:35:00,41.42,41.44,41.42,41.43,15200.0,33.2033,33.2193,33.2033,33.2113,15200.0
2006-11-02 13:40:00,41.44,41.47,41.43,41.46,8200.0,33.2193,33.2434,33.2113,33.2354,8200.0
2006-11-02 13:45:00,41.47,41.5,41.46,41.5,17000.0,33.2434,33.2674,33.2354,33.2674,17000.0
2006-11-02 13:50:00,41.5,41.55,41.5,41.55,37400.0,33.2674,33.3075,33.2674,33.3075,37400.0
2006-11-02 13:55:00,41.55,41.56,41.55,41.56,3600.0,33.3075,33.3155,33.3075,33.3155,3600.0
2006-11-02 14:00:00,41.56,41.56,41.52,41.53,21600.0,33.3155,33.3155,33.2835,33.2915,21600.0
2006-11-02 14:05:00,41.53,41.56,41.52,41.55,38300.0,33.2915,33.3155,33.2835,33.3075,38300.0
2006-11-02 14:10:00,41.55,41.63,41.54,41.62,48000.0,33.3075,33.3716,33.2995,33.3636,48000.0
2006-11-02 14:15:00,41.62,41.62,41.49,41.49,29500.0,33.3636,33.3636,33.2594,33.2594,29500.0
2006-11-02 14:20:00,41.5,41.56,41.49,41.51,20900.0,33.2674,33.3155,33.2594,33.2754,20900.0
2006-11-02 14:25:00,41.52,41.54,41.45,41.54,23400.0,33.2835,33.2995,33.2274,33.2995,23400.0
2006-11-02 14:30:00,41.52,41.57,41.52,41.56,12200.0,33.2835,33.3235,33.2835,33.3155,12200.0
2006-11-02 14:35:00,41.55,41.57,41.52,41.53,10700.0,33.3075,33.3235,33.2835,33.2915,10700.0
2006-11-02 14:40:00,41.53,41.53,41.5,41.52,22100.0,33.2915,33.2915,33.2674,33.2835,22100.0
2006-11-02 14:45:00,41.52,41.55,41.52,41.53,17400.0,33.2835,33.3075,33.2835,33.2915,17400.0
2006-11-02 14:50:00,41.53,41.55,41.52,41.53,28300.0,33.2915,33.3075,33.2835,33.2915,28300.0
2006-11-02 14:55:00,41.53,41.54,41.52,41.54,25800.0,33.2915,33.2995,33.2835,33.2995,25800.0
2006-11-02 15:00:00,41.53,41.54,41.52,41.53,12100.0,33.2915,33.2995,33.2835,33.2915,12100.0
2006-11-02 15:05:00,41.53,41.55,41.52,41.55,23900.0,33.2915,33.3075,33.2835,33.3075,23900.0
2006-11-02 15:10:00,41.54,41.56,41.53,41.56,12100.0,33.2995,33.3155,33.2915,33.3155,12100.0
2006-11-02 15:15:00,41.56,41.56,41.52,41.54,42000.0,33.3155,33.3155,33.2835,33.2995,42000.0
2006-11-02 15:20:00,41.53,41.56,41.51,41.51,23800.0,33.2915,33.3155,33.2754,33.2754,23800.0
2006-11-02 15:25:00,41.51,41.51,41.47,41.48,68600.0,33.2754,33.2754,33.2434,33.2514,68600.0
2006-11-02 15:30:00,41.47,41.48,41.46,41.47,13300.0,33.2434,33.2514,33.2354,33.2434,13300.0
2006-11-02 15:35:00,41.47,41.48,41.42,41.42,51500.0,33.2434,33.2514,33.2033,33.2033,51500.0
2006-11-02 15:40:00,41.42,41.45,41.41,41.43,35000.0,33.2033,33.2274,33.1953,33.2113,35000.0
2006-11-02 15:45:00,41.44,41.46,41.41,41.41,33400.0,33.2193,33.2354,33.1953,33.1953,33400.0
2006-11-02 15:50:00,41.42,41.42,41.31,41.36,35600.0,33.2033,33.2033,33.1151,33.1552,35600.0
2006-11-02 15:55:00,41.36,41.4,41.36,41.39,31400.0,33.1552,33.1873,33.1552,33.1793,31400.0
2006-11-03 09:30:00,41.5,41.55,41.48,41.49,16700.0,33.2674,33.3075,33.2514,33.2594,16700.0
2006-11-03 09:35:00,41.49,41.5,41.4,41.41,16900.0,33.2594,33.2674,33.1873,33.1953,16900.0
2006-11-03 09:40:00,41.41,41.41,41.2,41.39,29200.0,33.1953,33.1953,33.0269,33.1793,29200.0
2006-11-03 09:45:00,41.39,41.47,41.35,41.41,13000.0,33.1793,33.2434,33.1472,33.1953,13000.0
2006-11-03 09:50:00,41.4,41.41,41.37,41.41,6600.0,33.1873,33.1953,33.1632,33.1953,6600.0
2006-11-03 09:55:00,41.4,41.4,41.31,41.31,11900.0,33.1873,33.1873,33.1151,33.1151,11900.0
2006-11-03 10:00:00,41.3,41.33,41.26,41.31,20900.0,33.1071,33.1312,33.075,33.1151,20900.0
2006-11-03 10:05:00,41.31,41.34,41.27,41.29,12700.0,33.1151,33.1392,33.0831,33.0991,12700.0
2006-11-03 10:10:00,41.29,41.3,41.25,41.27,26400.0,33.0991,33.1071,33.067,33.0831,26400.0
2006-11-03 10:15:00,41.26,41.33,41.26,41.29,12800.0,33.075,33.1312,33.075,33.0991,12800.0
2006-11-03 10:20:00,41.26,41.3,41.2,41.2,17000.0,33.075,33.1071,33.0269,33.0269,17000.0
2006-11-03 10:25:00,41.22,41.22,41.11,41.13,21100.0,33.043,33.043,32.9548,32.9708,21100.0
2006-11-03 10:30:00,41.11,41.12,40.98,40.99,16700.0,32.9548,32.9628,32.8506,32.8586,16700.0
2006-11-03 10:35:00,40.98,40.98,40.92,40.95,13200.0,32.8506,32.8506,32.8025,32.8265,13200.0
2006-11-03 10:40:00,40.95,40.95,40.94,40.95,8900.0,32.8265,32.8265,32.8185,32.8265,8900.0
2006-11-03 10:45:00,40.96,41.04,40.95,40.98,14000.0,32.8346,32.8987,32.8265,32.8506,14000.0
2006-11-03 10:50:00,40.98,41.08,40.93,41.07,7700.0,32.8506,32.9307,32.8105,32.9227,7700.0
2006-11-03 10:55:00,41.07,41.07,40.97,40.99,12500.0,32.9227,32.9227,32.8426,32.8586,12500.0
2006-11-03 11:00:00,41.0,41.06,41.0,41.06,4800.0,32.8666,32.9147,32.8666,32.9147,4800.0
2006-11-03 11:05:00,41.06,41.06,40.96,40.97,5100.0,32.9147,32.9147,32.8346,32.8426,5100.0
2006-11-03 11:10:00,40.97,40.97,40.94,40.95,9100.0,32.8426,32.8426,32.8185,32.8265,9100.0
2006-11-03 11:15:00,40.95,40.95,40.84,40.85,7100.0,32.8265,32.8265,32.7384,32.7464,7100.0
2006-11-03 11:20:00,40.85,40.86,40.69,40.69,10700.0,32.7464,32.7544,32.6181,32.6181,10700.0
2006-11-03 11:25:00,40.7,40.8,40.64,40.76,20100.0,32.6261,32.7063,32.578,32.6742,20100.0
2006-11-03 11:30:00,40.76,40.76,40.69,40.7,5500.0,32.6742,32.6742,32.6181,32.6261,5500.0
2006-11-03 11:35:00,40.7,40.74,40.68,40.73,6100.0,32.6261,32.6582,32.6101,32.6502,6100.0
2006-11-03 11:40:00,40.72,40.72,40.67,40.67,4600.0,32.6422,32.6422,32.6021,32.6021,4600.0
2006-11-03 11:45:00,40.68,40.69,40.64,40.68,9100.0,32.6101,32.6181,32.578,32.6101,9100.0
2006-11-03 11:50:00,40.68,40.73,40.68,40.72,4300.0,32.6101,32.6502,32.6101,32.6422,4300.0
2006-11-03 11:55:00,40.72,40.77,40.71,40.74,3600.0,32.6422,32.6822,32.6341,32.6582,3600.0
2006-11-03 12:00:00,40.75,40.77,40.73,40.76,1500.0,32.6662,32.6822,32.6502,32.6742,1500.0
2006-11-03 12:05:00,40.77,40.78,40.76,40.76,2200.0,32.6822,32.6903,32.6742,32.6742,2200.0
2006-11-03 12:10:00,40.75,40.76,40.74,40.76,4800.0,32.6662,32.6742,32.6582,32.6742,4800.0
2006-11-03 12:15:00,40.75,40.75,40.73,40.73,2700.0,32.6662,32.6662,32.6502,32.6502,2700.0
2006-11-03 12:20:00,40.73,40.74,40.67,40.71,12100.0,32.6502,32.6582,32.6021,32.6341,12100.0
2006-11-03 12:25:00,40.71,40.84,40.71,40.84,17600.0,32.6341,32.7384,32.6341,32.7384,17600.0
2006-11-03 12:30:00,40.84,40.84,40.81,40.81,7000.0,32.7384,32.7384,32.7143,32.7143,7000.0
2006-11-03 12:35:00,40.82,40.83,40.81,40.83,5000.0,32.7223,32.7303,32.7143,32.7303,5000.0
2006-11-03 12:40:00,40.83,40.84,40.83,40.84,4000.0,32.7303,32.7384,32.7303,32.7384,4000.0
2006-11-03 12:45:00,40.83,40.93,40.83,40.89,6100.0,32.7303,32.8105,32.7303,32.7784,6100.0
2006-11-03 12:50:00,40.9,40.93,40.9,40.93,6700.0,32.7865,32.8105,32.7865,32.8105,6700.0
2006-11-03 12:55:00,40.93,40.94,40.92,40.93,17600.0,32.8105,32.8185,32.8025,32.8105,17600.0
2006-11-03 13:00:00,40.93,40.93,40.89,40.89,8800.0,32.8105,32.8105,32.7784,32.7784,8800.0
2006-11-03 13:05:00,40.87,40.88,40.81,40.84,20800.0,32.7624,32.7704,32.7143,32.7384,20800.0
2006-11-03 13:10:00,40.84,40.84,40.83,40.83,9100.0,32.7384,32.7384,32.7303,32.7303,9100.0
2006-11-03 13:15:00,40.83,40.89,40.83,40.89,8400.0,32.7303,32.7784,32.7303,32.7784,8400.0
2006-11-03 13:20:00,40.89,40.95,40.89,40.95,6700.0,32.7784,32.8265,32.7784,32.8265,6700.0
2006-11-03 13:25:00,40.95,41.0,40.92,40.99,16400.0,32.8265,32.8666,32.8025,32.8586,16400.0
2006-11-03 13:30:00,40.99,41.0,40.94,40.97,23700.0,32.8586,32.8666,32.8185,32.8426,23700.0
2006-11-03 13:35:00,40.97,40.98,40.93,40.95,7800.0,32.8426,32.8506,32.8105,32.8265,7800.0
2006-11-03 13:40:00,40.94,40.98,40.93,40.95,7300.0,32.8185,32.8506,32.8105,32.8265,7300.0
2006-11-03 13:45:00,40.96,40.99,40.96,40.99,6200.0,32.8346,32.8586,32.8346,32.8586,6200.0
2006-11-03 13:50:00,40.99,41.0,40.99,41.0,8000.0,32.8586,32.8666,32.8586,32.8666,8000.0
2006-11-03 13:55:00,40.99,41.03,40.99,41.0,15900.0,32.8586,32.8907,32.8586,32.8666,15900.0
2006-11-03 14:00:00,41.0,41.0,40.95,40.96,13600.0,32.8666,32.8666,32.8265,32.8346,13600.0
2006-11-03 14:05:00,40.95,40.99,40.95,40.99,9300.0,32.8265,32.8586,32.8265,32.8586,9300.0
2006-11-03 14:10:00,40.99,41.05,40.99,41.0,7700.0,32.8586,32.9067,32.8586,32.8666,7700.0
2006-11-03 14:15:00,41.0,41.04,41.0,41.03,4600.0,32.8666,32.8987,32.8666,32.8907,4600.0
2006-11-03 14:20:00,41.02,41.09,41.02,41.09,3500.0,32.8827,32.9388,32.8827,32.9388,3500.0
2006-11-03 14:25:00,41.09,41.11,41.06,41.07,11100.0,32.9388,32.9548,32.9147,32.9227,11100.0
2006-11-03 14:30:00,41.07,41.08,41.06,41.08,3600.0,32.9227,32.9307,32.9147,32.9307,3600.0
2006-11-03 14:35:00,41.07,41.08,41.06,41.08,5000.0,32.9227,32.9307,32.9147,32.9307,5000.0
2006-11-03 14:40:00,41.08,41.08,41.07,41.08,5600.0,32.9307,32.9307,32.9227,32.9307,5600.0
2006-11-03 14:45:00,41.08,41.08,41.06,41.08,5100.0,32.9307,32.9307,32.9147,32.9307,5100.0
2006-11-03 14:50:00,41.08,41.11,41.07,41.11,21600.0,32.9307,32.9548,32.9227,32.9548,21600.0
2006-11-03 14:55:00,41.11,41.11,41.04,41.05,4300.0,32.9548,32.9548,32.8987,32.9067,4300.0
2006-11-03 15:00:00,41.04,41.04,40.98,40.98,6900.0,32.8987,32.8987,32.8506,32.8506,6900.0
2006-11-03 15:05:00,40.98,41.01,40.97,41.01,5000.0,32.8506,32.8746,32.8426,32.8746,5000.0
2006-11-03 15:10:00,41.01,41.01,40.91,40.91,7000.0,32.8746,32.8746,32.7945,32.7945,7000.0
2006-11-03 15:15:00,40.9,40.9,40.88,40.89,7500.0,32.7865,32.7865,32.7704,32.7784,7500.0
2006-11-03 15:20:00,40.88,40.97,40.88,40.96,71500.0,32.7704,32.8426,32.7704,32.8346,71500.0
2006-11-03 15:25:00,40.96,40.97,40.95,40.97,8400.0,32.8346,32.8426,32.8265,32.8426,8400.0
2006-11-03 15:30:00,40.95,40.99,40.95,40.98,15900.0,32.8265,32.8586,32.8265,32.8506,15900.0
2006-11-03 15:35:00,40.99,41.05,40.98,41.02,29400.0,32.8586,32.9067,32.8506,32.8827,29400.0
2006-11-03 15:40:00,41.02,41.04,41.0,41.04,19500.0,32.8827,32.8987,32.8666,32.8987,19500.0
2006-11-03 15:45:00,41.02,41.08,41.01,41.02,38900.0,32.8827,32.9307,32.8746,32.8827,38900.0
2006-11-03 15:50:00,41.02,41.12,41.02,41.11,30400.0,32.8827,32.9628,32.8827,32.9548,30400.0
2006-11-03 15:55:00,41.11,41.11,41.02,41.02,29000.0,32.9548,32.9548,32.8827,32.8827,29000.0
2006-11-06 09:30:00,41.0,41.01,40.9,40.99,23300.0,32.8666,32.8746,32.7865,32.8586,23300.0
2006-11-06 09:35:00,40.99,41.0,40.91,41.0,23600.0,32.8586,32.8666,32.7945,32.8666,23600.0
2006-11-06 09:40:00,41.0,41.04,40.99,41.03,20800.0,32.8666,32.8987,32.8586,32.8907,20800.0
2006-11-06 09:45:00,41.04,41.18,41.04,41.18,5800.0,32.8987,33.0109,32.8987,33.0109,5800.0
2006-11-06 09:50:00,41.18,41.23,41.13,41.21,8100.0,33.0109,33.051,32.9708,33.035,8100.0
2006-11-06 09:55:00,41.2,41.25,41.2,41.22,6600.0,33.0269,33.067,33.0269,33.043,6600.0
2006-11-06 10:00:00,41.22,41.28,41.22,41.25,8700.0,33.043,33.0911,33.043,33.067,8700.0
2006-11-06 10:05:00,41.25,41.26,41.24,41.24,9000.0,33.067,33.075,33.059,33.059,9000.0
2006-11-06 10:10:00,41.25,41.26,41.24,41.26,10500.0,33.067,33.075,33.059,33.075,10500.0
2006-11-06 10:15:00,41.26,41.38,41.26,41.37,11200.0,33.075,33.1712,33.075,33.1632,11200.0
2006-11-06 10:20:00,41.37,41.39,41.23,41.33,9100.0,33.1632,33.1793,33.051,33.1312,9100.0
2006-11-06 10:25:00,41.32,41.33,41.24,41.26,2200.0,33.1231,33.1312,33.059,33.075,2200.0
2006-11-06 10:30:00,41.23,41.26,41.23,41.24,4300.0,33.051,33.075,33.051,33.059,4300.0
2006-11-06 10:35:00,41.21,41.24,41.19,41.2,9300.0,33.035,33.059,33.0189,33.0269,9300.0
2006-11-06 10:40:00,41.22,41.22,41.18,41.18,2100.0,33.043,33.043,33.0109,33.0109,2100.0
2006-11-06 10:45:00,41.18,41.21,41.16,41.19,2300.0,33.0109,33.035,32.9949,33.0189,2300.0
2006-11-06 10:50:00,41.19,41.25,41.19,41.25,2700.0,33.0189,33.067,33.0189,33.067,2700.0
2006-11-06 10:55:00,41.24,41.31,41.24,41.31,2600.0,33.059,33.1151,33.059,33.1151,2600.0
2006-11-06 11:00:00,41.32,41.33,41.3,41.32,1700.0,33.1231,33.1312,33.1071,33.1231,1700.0
2006-11-06 11:05:00,41.33,41.34,41.3,41.31,2500.0,33.1312,33.1392,33.1071,33.1151,2500.0
2006-11-06 11:10:00,41.29,41.31,41.28,41.28,3600.0,33.0991,33.1151,33.0911,33.0911,3600.0
2006-11-06 11:15:00,41.27,41.28,41.23,41.25,5600.0,33.0831,33.0911,33.051,33.067,5600.0
2006-11-06 11:20:00,41.26,41.26,41.22,41.22,5400.0,33.075,33.075,33.043,33.043,5400.0
2006-11-06 11:25:00,41.22,41.24,41.21,41.22,4000.0,33.043,33.059,33.035,33.043,4000.0
2006-11-06 11:30:00,41.23,41.23,41.21,41.21,4200.0,33.051,33.051,33.035,33.035,4200.0
2006-11-06 11:35:00,41.21,41.29,41.21,41.29,3600.0,33.035,33.0991,33.035,33.0991,3600.0
2006-11-06 11:40:00,41.29,41.31,41.28,41.3,3000.0,33.0991,33.1151,33.0911,33.1071,3000.0
2006-11-06 11:45:00,41.31,41.36,41.31,41.34,4000.0,33.1151,33.1552,33.1151,33.1392,4000.0
2006-11-06 11:50:00,41.33,41.33,41.31,41.33,2700.0,33.1312,33.1312,33.1151,33.1312,2700.0
2006-11-06 11:55:00,41.32,41.33,41.31,41.31,1500.0,33.1231,33.1312,33.1151,33.1151,1500.0
2006-11-06 12:00:00,41.33,41.33,41.33,41.33,1800.0,33.1312,33.1312,33.1312,33.1312,1800.0
2006-11-06 12:05:00,41.33,41.41,41.31,41.4,9900.0,33.1312,33.1953,33.1151,33.1873,9900.0
2006-11-06 12:10:00,41.39,41.44,41.39,41.43,3900.0,33.1793,33.2193,33.1793,33.2113,3900.0
2006-11-06 12:15:00,41.41,41.43,41.41,41.42,1000.0,33.1953,33.2113,33.1953,33.2033,1000.0
2006-11-06 12:20:00,41.42,41.44,41.4,41.42,3100.0,33.2033,33.2193,33.1873,33.2033,3100.0
2006-11-06 12:25:00,41.41,41.42,41.4,41.41,3200.0,33.1953,33.2033,33.1873,33.1953,3200.0
2006-11-06 12:30:00,41.42,41.42,41.41,41.42,4000.0,33.2033,33.2033,33.1953,33.2033,4000.0
2006-11-06 12:35:00,41.42,41.42,41.38,41.4,7600.0,33.2033,33.2033,33.1712,33.1873,7600.0
2006-11-06 12:40:00,41.4,41.4,41.4,41.4,4800.0,33.1873,33.1873,33.1873,33.1873,4800.0
2006-11-06 12:45:00,41.39,41.41,41.39,41.41,16300.0,33.1793,33.1953,33.1793,33.1953,16300.0
2006-11-06 12:50:00,41.41,41.41,41.41,41.41,3900.0,33.1953,33.1953,33.1953,33.1953,3900.0
2006-11-06 12:55:00,41.41,41.41,41.35,41.35,4700.0,33.1953,33.1953,33.1472,33.1472,4700.0
2006-11-06 13:00:00,41.32,41.33,41.28,41.28,9500.0,33.1231,33.1312,33.0911,33.0911,9500.0
2006-11-06 13:05:00,41.27,41.29,41.27,41.29,8400.0,33.0831,33.0991,33.0831,33.0991,8400.0
2006-11-06 13:10:00,41.3,41.31,41.3,41.31,1600.0,33.1071,33.1151,33.1071,33.1151,1600.0
2006-11-06 13:15:00,41.31,41.36,41.31,41.35,3100.0,33.1151,33.1552,33.1151,33.1472,3100.0
2006-11-06 13:20:00,41.35,41.35,41.35,41.35,800.0,33.1472,33.1472,33.1472,33.1472,800.0
2006-11-06 13:25:00,41.36,41.36,41.35,41.35,2300.0,33.1552,33.1552,33.1472,33.1472,2300.0
2006-11-06 13:30:00,41.33,41.33,41.3,41.3,2000.0,33.1312,33.1312,33.1071,33.1071,2000.0
2006-11-06 13:35:00,41.31,41.33,41.23,41.25,10400.0,33.1151,33.1312,33.051,33.067,10400.0
2006-11-06 13:40:00,41.27,41.27,41.22,41.24,2400.0,33.0831,33.0831,33.043,33.059,2400.0
2006-11-06 13:45:00,41.24,41.27,41.24,41.27,9200.0,33.059,33.0831,33.059,33.0831,9200.0
2006-11-06 13:50:00,41.28,41.31,41.28,41.29,1800.0,33.0911,33.1151,33.0911,33.0991,1800.0
2006-11-06 13:55:00,41.27,41.3,41.27,41.27,500.0,33.0831,33.1071,33.0831,33.0831,500.0
2006-11-06 14:00:00,41.26,41.32,41.25,41.32,5300.0,33.075,33.1231,33.067,33.1231,5300.0
2006-11-06 14:05:00,41.32,41.38,41.32,41.35,6700.0,33.1231,33.1712,33.1231,33.1472,6700.0
2006-11-06 14:10:00,41.35,41.36,41.34,41.34,3400.0,33.1472,33.1552,33.1392,33.1392,3400.0
2006-11-06 14:15:00,41.33,41.35,41.32,41.33,6600.0,33.1312,33.1472,33.1231,33.1312,6600.0
2006-11-06 14:20:00,41.31,41.38,41.31,41.34,4400.0,33.1151,33.1712,33.1151,33.1392,4400.0
2006-11-06 14:25:00,41.32,41.36,41.3,41.34,5500.0,33.1231,33.1552,33.1071,33.1392,5500.0
2006-11-06 14:30:00,41.34,41.37,41.34,41.35,1800.0,33.1392,33.1632,33.1392,33.1472,1800.0
2006-11-06 14:35:00,41.37,41.4,41.35,41.4,1900.0,33.1632,33.1873,33.1472,33.1873,1900.0
2006-11-06 14:40:00,41.4,41.4,41.39,41.39,1600.0,33.1873,33.1873,33.1793,33.1793,1600.0
2006-11-06 14:45:00,41.4,41.41,41.38,41.38,3100.0,33.1873,33.1953,33.1712,33.1712,3100.0
2006-11-06 14:50:00,41.38,41.39,41.36,41.39,6700.0,33.1712,33.1793,33.1552,33.1793,6700.0
2006-11-06 14:55:00,41.39,41.39,41.33,41.34,8600.0,33.1793,33.1793,33.1312,33.1392,8600.0
2006-11-06 15:00:00,41.33,41.33,41.29,41.32,5000.0,33.1312,33.1312,33.0991,33.1231,5000.0
2006-11-06 15:05:00,41.34,41.34,41.25,41.27,21000.0,33.1392,33.1392,33.067,33.0831,21000.0
2006-11-06 15:10:00,41.27,41.3,41.24,41.25,9600.0,33.0831,33.1071,33.059,33.067,9600.0
2006-11-06 15:15:00,41.24,41.25,41.13,41.13,15300.0,33.059,33.067,32.9708,32.9708,15300.0
2006-11-06 15:20:00,41.15,41.23,41.14,41.17,13000.0,32.9869,33.051,32.9788,33.0029,13000.0
2006-11-06 15:25:00,41.17,41.2,41.16,41.16,8700.0,33.0029,33.0269,32.9949,32.9949,8700.0
2006-11-06 15:30:00,41.16,41.16,41.1,41.11,11000.0,32.9949,32.9949,32.9468,32.9548,11000.0
2006-11-06 15:35:00,41.12,41.24,41.12,41.24,11800.0,32.9628,33.059,32.9628,33.059,11800.0
2006-11-06 15:40:00,41.24,41.33,41.24,41.33,9800.0,33.059,33.1312,33.059,33.1312,9800.0
2006-11-06 15:45:00,41.32,41.34,41.2,41.2,12500.0,33.1231,33.1392,33.0269,33.0269,12500.0
2006-11-06 15:50:00,41.2,41.21,41.16,41.17,23000.0,33.0269,33.035,32.9949,33.0029,23000.0
2006-11-06 15:55:00,41.17,41.24,41.17,41.2,14500.0,33.0029,33.059,33.0029,33.0269,14500.0
2006-11-07 09:30:00,40.97,40.98,40.9,40.94,31100.0,32.8426,32.8506,32.7865,32.8185,31100.0
2006-11-07 09:35:00,40.93,40.93,40.81,40.83,12600.0,32.8105,32.8105,32.7143,32.7303,12600.0
2006-11-07 09:40:00,40.83,40.84,40.77,40.8,15500.0,32.7303,32.7384,32.6822,32.7063,15500.0
2006-11-07 09:45:00,40.8,40.88,40.79,40.88,8900.0,32.7063,32.7704,32.6983,32.7704,8900.0
2006-11-07 09:50:00,40.88,40.93,40.88,40.93,7400.0,32.7704,32.8105,32.7704,32.8105,7400.0
2006-11-07 09:55:00,40.92,40.99,40.9,40.96,7200.0,32.8025,32.8586,32.7865,32.8346,7200.0
2006-11-07 10:00:00,40.96,40.97,40.92,40.96,16000.0,32.8346,32.8426,32.8025,32.8346,16000.0
2006-11-07 10:05:00,40.95,40.99,40.93,40.98,9200.0,32.8265,32.8586,32.8105,32.8506,9200.0
2006-11-07 10:10:00,40.96,41.0,40.96,40.98,17300.0,32.8346,32.8666,32.8346,32.8506,17300.0
2006-11-07 10:15:00,40.99,40.99,40.95,40.98,13600.0,32.8586,32.8586,32.8265,32.8506,13600.0
2006-11-07 10:20:00,40.98,41.0,40.96,40.98,24600.0,32.8506,32.8666,32.8346,32.8506,24600.0
2006-11-07 10:25:00,40.98,40.98,40.93,40.95,6400.0,32.8506,32.8506,32.8105,32.8265,6400.0
2006-11-07 10:30:00,40.95,40.97,40.95,40.97,7800.0,32.8265,32.8426,32.8265,32.8426,7800.0
2006-11-07 10:35:00,40.97,40.97,40.74,40.75,19700.0,32.8426,32.8426,32.6582,32.6662,19700.0
2006-11-07 10:40:00,40.75,40.79,40.75,40.79,18600.0,32.6662,32.6983,32.6662,32.6983,18600.0
2006-11-07 10:45:00,40.79,40.79,40.77,40.79,9600.0,32.6983,32.6983,32.6822,32.6983,9600.0
2006-11-07 10:50:00,40.79,40.82,40.79,40.82,6400.0,32.6983,32.7223,32.6983,32.7223,6400.0
2006-11-07 10:55:00,40.81,40.81,40.73,40.74,10100.0,32.7143,32.7143,32.6502,32.6582,10100.0
2006-11-07 11:00:00,40.73,40.79,40.73,40.79,7600.0,32.6502,32.6983,32.6502,32.6983,7600.0
2006-11-07 11:05:00,40.79,40.82,40.79,40.81,5600.0,32.6983,32.7223,32.6983,32.7143,5600.0
2006-11-07 11:10:00,40.82,40.84,40.82,40.84,8900.0,32.7223,32.7384,32.7223,32.7384,8900.0
2006-11-07 11:15:00,40.84,40.84,40.82,40.83,5500.0,32.7384,32.7384,32.7223,32.7303,5500.0
2006-11-07 11:20:00,40.83,40.86,40.82,40.84,10800.0,32.7303,32.7544,32.7223,32.7384,10800.0
2006-11-07 11:25:00,40.84,40.95,40.84,40.95,7700.0,32.7384,32.8265,32.7384,32.8265,7700.0
2006-11-07 11:30:00,40.94,40.96,40.94,40.96,3300.0,32.8185,32.8346,32.8185,32.8346,3300.0
2006-11-07 11:35:00,40.95,40.95,40.94,40.95,5400.0,32.8265,32.8265,32.8185,32.8265,5400.0
2006-11-07 11:40:00,40.94,40.95,40.92,40.92,2300.0,32.8185,32.8265,32.8025,32.8025,2300.0
2006-11-07 11:45:00,40.93,40.93,40.91,40.93,3200.0,32.8105,32.8105,32.7945,32.8105,3200.0
2006-11-07 11:50:00,40.92,40.97,40.92,40.95,13900.0,32.8025,32.8426,32.8025,32.8265,13900.0
2006-11-07 11:55:00,40.96,40.99,40.95,40.99,5900.0,32.8346,32.8586,32.8265,32.8586,5900.0
2006-11-07 12:00:00,40.98,41.0,40.98,40.99,3700.0,32.8506,32.8666,32.8506,32.8586,3700.0
2006-11-07 12:05:00,40.99,41.0,40.98,41.0,44000.0,32.8586,32.8666,32.8506,32.8666,44000.0
2006-11-07 12:10:00,41.0,41.06,41.0,41.05,5300.0,32.8666,32.9147,32.8666,32.9067,5300.0
2006-11-07 12:15:00,41.06,41.19,41.06,41.18,9300.0,32.9147,33.0189,32.9147,33.0109,9300.0
2006-11-07 12:20:00,41.17,41.17,41.15,41.15,6400.0,33.0029,33.0029,32.9869,32.9869,6400.0
2006-11-07 12:25:00,41.15,41.15,41.14,41.15,1500.0,32.9869,32.9869,32.9788,32.9869,1500.0
2006-11-07 12:30:00,41.15,41.16,41.11,41.12,5400.0,32.9869,32.9949,32.9548,32.9628,5400.0
2006-11-07 12:35:00,41.12,41.12,41.11,41.12,9600.0,32.9628,32.9628,32.9548,32.9628,9600.0
2006-11-07 12:40:00,41.12,41.14,41.12,41.14,5400.0,32.9628,32.9788,32.9628,32.9788,5400.0
2006-11-07 12:45:00,41.15,41.15,41.14,41.15,3500.0,32.9869,32.9869,32.9788,32.9869,3500.0
2006-11-07 12:50:00,41.15,41.24,41.15,41.23,12500.0,32.9869,33.059,32.9869,33.051,12500.0
2006-11-07 12:55:00,41.23,41.27,41.23,41.26,6500.0,33.051,33.0831,33.051,33.075,6500.0
2006-11-07 13:00:00,41.24,41.25,41.2,41.2,4000.0,33.059,33.067,33.0269,33.0269,4000.0
2006-11-07 13:05:00,41.2,41.21,41.19,41.21,6600.0,33.0269,33.035,33.0189,33.035,6600.0
2006-11-07 13:10:00,41.23,41.24,41.21,41.23,7100.0,33.051,33.059,33.035,33.051,7100.0
2006-11-07 13:15:00,41.24,41.24,41.22,41.22,2400.0,33.059,33.059,33.043,33.043,2400.0
2006-11-07 13:20:00,41.23,41.23,41.2,41.21,7400.0,33.051,33.051,33.0269,33.035,7400.0
2006-11-07 13:25:00,41.21,41.21,41.2,41.2,5500.0,33.035,33.035,33.0269,33.0269,5500.0
2006-11-07 13:30:00,41.2,41.23,41.2,41.22,8200.0,33.0269,33.051,33.0269,33.043,8200.0
2006-11-07 13:35:00,41.22,41.22,41.17,41.2,8300.0,33.043,33.043,33.0029,33.0269,8300.0
2006-11-07 13:40:00,41.2,41.22,41.19,41.19,4800.0,33.0269,33.043,33.0189,33.0189,4800.0
2006-11-07 13:45:00,41.19,41.19,41.18,41.19,3200.0,33.0189,33.0189,33.0109,33.0189,3200.0
2006-11-07 13:50:00,41.19,41.21,41.19,41.2,8000.0,33.0189,33.035,33.0189,33.0269,8000.0
2006-11-07 13:55:00,41.21,41.23,41.21,41.21,3700.0,33.035,33.051,33.035,33.035,3700.0
2006-11-07 14:00:00,41.23,41.25,41.23,41.25,4100.0,33.051,33.067,33.051,33.067,4100.0
2006-11-07 14:05:00,41.25,41.25,41.24,41.25,1700.0,33.067,33.067,33.059,33.067,1700.0
2006-11-07 14:10:00,41.24,41.25,41.24,41.25,14800.0,33.059,33.067,33.059,33.067,14800.0
2006-11-07 14:15:00,41.25,41.25,41.24,41.25,900.0,33.067,33.067,33.059,33.067,900.0
2006-11-07 14:20:00,41.24,41.25,41.24,41.24,4900.0,33.059,33.067,33.059,33.059,4900.0
2006-11-07 14:25:00,41.23,41.23,41.13,41.13,11100.0,33.051,33.051,32.9708,32.9708,11100.0
2006-11-07 14:30:00,41.13,41.13,41.07,41.09,11800.0,32.9708,32.9708,32.9227,32.9388,11800.0
2006-11-07 14:35:00,41.09,41.09,40.98,41.0,45100.0,32.9388,32.9388,32.8506,32.8666,45100.0
2006-11-07 14:40:00,41.0,41.04,40.95,40.97,62000.0,32.8666,32.8987,32.8265,32.8426,62000.0
2006-11-07 14:45:00,40.97,41.03,40.94,40.94,13800.0,32.8426,32.8907,32.8185,32.8185,13800.0
2006-11-07 14:50:00,40.97,41.07,40.95,41.07,18300.0,32.8426,32.9227,32.8265,32.9227,18300.0
2006-11-07 14:55:00,41.06,41.1,41.06,41.07,10400.0,32.9147,32.9468,32.9147,32.9227,10400.0
2006-11-07 15:00:00,41.06,41.07,41.05,41.06,2800.0,32.9147,32.9227,32.9067,32.9147,2800.0
2006-11-07 15:05:00,41.06,41.06,41.01,41.01,8800.0,32.9147,32.9147,32.8746,32.8746,8800.0
2006-11-07 15:10:00,41.0,41.02,40.99,41.02,9500.0,32.8666,32.8827,32.8586,32.8827,9500.0
2006-11-07 15:15:00,41.02,41.02,40.99,41.02,22900.0,32.8827,32.8827,32.8586,32.8827,22900.0
2006-11-07 15:20:00,41.01,41.02,40.96,40.97,9700.0,32.8746,32.8827,32.8346,32.8426,9700.0
2006-11-07 15:25:00,40.95,40.98,40.9,40.94,25100.0,32.8265,32.8506,32.7865,32.8185,25100.0
2006-11-07 15:30:00,40.94,41.0,40.93,40.97,38900.0,32.8185,32.8666,32.8105,32.8426,38900.0
2006-11-07 15:35:00,40.97,41.0,40.96,41.0,20300.0,32.8426,32.8666,32.8346,32.8666,20300.0
2006-11-07 15:40:00,41.0,41.01,40.96,40.97,11500.0,32.8666,32.8746,32.8346,32.8426,11500.0
2006-11-07 15:45:00,40.97,40.98,40.96,40.96,14700.0,32.8426,32.8506,32.8346,32.8346,14700.0
2006-11-07 15:50:00,40.96,41.0,40.96,40.98,25300.0,32.8346,32.8666,32.8346,32.8506,25300.0
2006-11-07 15:55:00,40.98,40.99,40.97,40.97,23000.0,32.8506,32.8586,32.8426,32.8426,23000.0
2006-11-08 09:30:00,40.91,40.93,40.85,40.89,28400.0,32.7945,32.8105,32.7464,32.7784,28400.0
2006-11-08 09:35:00,40.88,40.91,40.87,40.88,21400.0,32.7704,32.7945,32.7624,32.7704,21400.0
2006-11-08 09:40:00,40.87,40.97,40.86,40.97,11100.0,32.7624,32.8426,32.7544,32.8426,11100.0
2006-11-08 09:45:00,41.0,41.12,41.0,41.11,27200.0,32.8666,32.9628,32.8666,32.9548,27200.0
2006-11-08 09:50:00,41.11,41.11,41.06,41.1,22400.0,32.9548,32.9548,32.9147,32.9468,22400.0
2006-11-08 09:55:00,41.1,41.18,41.1,41.15,16800.0,32.9468,33.0109,32.9468,32.9869,16800.0
2006-11-08 10:00:00,41.15,41.25,41.15,41.25,14100.0,32.9869,33.067,32.9869,33.067,14100.0
2006-11-08 10:05:00,41.25,41.34,41.25,41.33,23200.0,33.067,33.1392,33.067,33.1312,23200.0
2006-11-08 10:10:00,41.33,41.33,41.26,41.26,14600.0,33.1312,33.1312,33.075,33.075,14600.0
2006-11-08 10:15:00,41.27,41.27,41.2,41.2,8400.0,33.0831,33.0831,33.0269,33.0269,8400.0
2006-11-08 10:20:00,41.16,41.19,41.11,41.18,18400.0,32.9949,33.0189,32.9548,33.0109,18400.0
2006-11-08 10:25:00,41.18,41.18,41.16,41.17,6700.0,33.0109,33.0109,32.9949,33.0029,6700.0
2006-11-08 10:30:00,41.16,41.16,41.13,41.15,5300.0,32.9949,32.9949,32.9708,32.9869,5300.0
2006-11-08 10:35:00,41.16,41.26,41.15,41.26,7200.0,32.9949,33.075,32.9869,33.075,7200.0
2006-11-08 10:40:00,41.26,41.33,41.26,41.33,29400.0,33.075,33.1312,33.075,33.1312,29400.0
2006-11-08 10:45:00,41.33,41.39,41.32,41.39,9500.0,33.1312,33.1793,33.1231,33.1793,9500.0
2006-11-08 10:50:00,41.4,41.62,41.4,41.61,16700.0,33.1873,33.3636,33.1873,33.3556,16700.0
2006-11-08 10:55:00,41.61,41.62,41.47,41.5,13000.0,33.3556,33.3636,33.2434,33.2674,13000.0
2006-11-08 11:00:00,41.49,41.49,41.36,41.37,11800.0,33.2594,33.2594,33.1552,33.1632,11800.0
2006-11-08 11:05:00,41.37,41.39,41.35,41.35,14200.0,33.1632,33.1793,33.1472,33.1472,14200.0
2006-11-08 11:10:00,41.34,41.36,41.31,41.31,10600.0,33.1392,33.1552,33.1151,33.1151,10600.0
2006-11-08 11:15:00,41.3,41.3,41.25,41.25,8000.0,33.1071,33.1071,33.067,33.067,8000.0
2006-11-08 11:20:00,41.27,41.29,41.25,41.25,17200.0,33.0831,33.0991,33.067,33.067,17200.0
2006-11-08 11:25:00,41.27,41.34,41.27,41.33,11900.0,33.0831,33.1392,33.0831,33.1312,11900.0
2006-11-08 11:30:00,41.34,41.34,41.29,41.32,28700.0,33.1392,33.1392,33.0991,33.1231,28700.0
2006-11-08 11:35:00,41.32,41.34,41.31,41.33,6000.0,33.1231,33.1392,33.1151,33.1312,6000.0
2006-11-08 11:40:00,41.33,41.33,41.27,41.27,4800.0,33.1312,33.1312,33.0831,33.0831,4800.0
2006-11-08 11:45:00,41.26,41.26,41.2,41.2,4500.0,33.075,33.075,33.0269,33.0269,4500.0
2006-11-08 11:50:00,41.2,41.2,41.17,41.18,6400.0,33.0269,33.0269,33.0029,33.0109,6400.0
2006-11-08 11:55:00,41.13,41.19,41.13,41.17,5700.0,32.9708,33.0189,32.9708,33.0029,5700.0
2006-11-08 12:00:00,41.18,41.19,41.12,41.14,7100.0,33.0109,33.0189,32.9628,32.9788,7100.0
2006-11-08 12:05:00,41.13,41.22,41.12,41.18,16200.0,32.9708,33.043,32.9628,33.0109,16200.0
2006-11-08 12:10:00,41.2,41.22,41.18,41.21,3200.0,33.0269,33.043,33.0109,33.035,3200.0
2006-11-08 12:15:00,41.19,41.19,41.14,41.15,7300.0,33.0189,33.0189,32.9788,32.9869,7300.0
2006-11-08 12:20:00,41.15,41.18,41.14,41.18,9500.0,32.9869,33.0109,32.9788,33.0109,9500.0
2006-11-08 12:25:00,41.18,41.2,41.16,41.16,4500.0,33.0109,33.0269,32.9949,32.9949,4500.0
2006-11-08 12:30:00,41.15,41.17,41.12,41.12,5200.0,32.9869,33.0029,32.9628,32.9628,5200.0
2006-11-08 12:35:00,41.11,41.11,41.05,41.05,12500.0,32.9548,32.9548,32.9067,32.9067,12500.0
2006-11-08 12:40:00,41.05,41.06,41.02,41.03,4400.0,32.9067,32.9147,32.8827,32.8907,4400.0
2006-11-08 12:45:00,41.02,41.05,41.0,41.05,9200.0,32.8827,32.9067,32.8666,32.9067,9200.0
2006-11-08 12:50:00,41.05,41.12,41.05,41.09,14600.0,32.9067,32.9628,32.9067,32.9388,14600.0
2006-11-08 12:55:00,41.1,41.12,41.09,41.09,4500.0,32.9468,32.9628,32.9388,32.9388,4500.0
2006-11-08 13:00:00,41.1,41.1,41.09,41.1,2600.0,32.9468,32.9468,32.9388,32.9468,2600.0
2006-11-08 13:05:00,41.1,41.1,41.03,41.04,5900.0,32.9468,32.9468,32.8907,32.8987,5900.0
2006-11-08 13:10:00,41.03,41.04,41.0,41.03,31800.0,32.8907,32.8987,32.8666,32.8907,31800.0
2006-11-08 13:15:00,41.03,41.05,41.02,41.05,4800.0,32.8907,32.9067,32.8827,32.9067,4800.0
2006-11-08 13:20:00,41.04,41.06,41.04,41.05,2900.0,32.8987,32.9147,32.8987,32.9067,2900.0
2006-11-08 13:25:00,41.05,41.07,41.04,41.07,3300.0,32.9067,32.9227,32.8987,32.9227,3300.0
2006-11-08 13:30:00,41.06,41.1,41.05,41.1,6600.0,32.9147,32.9468,32.9067,32.9468,6600.0
2006-11-08 13:35:00,41.1,41.14,41.1,41.13,5000.0,32.9468,32.9788,32.9468,32.9708,5000.0
2006-11-08 13:40:00,41.13,41.14,41.12,41.13,2300.0,32.9708,32.9788,32.9628,32.9708,2300.0
2006-11-08 13:45:00,41.12,41.15,41.11,41.15,6500.0,32.9628,32.9869,32.9548,32.9869,6500.0
2006-11-08 13:50:00,41.16,41.23,41.16,41.23,13600.0,32.9949,33.051,32.9949,33.051,13600.0
2006-11-08 13:55:00,41.24,41.27,41.24,41.25,6600.0,33.059,33.0831,33.059,33.067,6600.0
2006-11-08 14:00:00,41.25,41.26,41.24,41.24,26400.0,33.067,33.075,33.059,33.059,26400.0
2006-11-08 14:05:00,41.25,41.3,41.25,41.3,9600.0,33.067,33.1071,33.067,33.1071,9600.0
2006-11-08 14:10:00,41.31,41.39,41.31,41.39,5700.0,33.1151,33.1793,33.1151,33.1793,5700.0
2006-11-08 14:15:00,41.4,41.42,41.37,41.4,10100.0,33.1873,33.2033,33.1632,33.1873,10100.0
2006-11-08 14:20:00,41.38,41.43,41.37,41.43,10000.0,33.1712,33.2113,33.1632,33.2113,10000.0
2006-11-08 14:25:00,41.43,41.47,41.43,41.47,4400.0,33.2113,33.2434,33.2113,33.2434,4400.0
2006-11-08 14:30:00,41.46,41.5,41.46,41.5,4000.0,33.2354,33.2674,33.2354,33.2674,4000.0
2006-11-08 14:35:00,41.5,41.5,41.48,41.49,7100.0,33.2674,33.2674,33.2514,33.2594,7100.0
2006-11-08 14:40:00,41.48,41.52,41.48,41.51,4400.0,33.2514,33.2835,33.2514,33.2754,4400.0
2006-11-08 14:45:00,41.5,41.52,41.49,41.5,9600.0,33.2674,33.2835,33.2594,33.2674,9600.0
2006-11-08 14:50:00,41.5,41.51,41.46,41.47,10500.0,33.2674,33.2754,33.2354,33.2434,10500.0
2006-11-08 14:55:00,41.47,41.47,41.45,41.45,2900.0,33.2434,33.2434,33.2274,33.2274,2900.0
2006-11-08 15:00:00,41.46,41.48,41.45,41.48,6400.0,33.2354,33.2514,33.2274,33.2514,6400.0
2006-11-08 15:05:00,41.49,41.5,41.47,41.49,10400.0,33.2594,33.2674,33.2434,33.2594,10400.0
2006-11-08 15:10:00,41.49,41.49,41.38,41.38,11500.0,33.2594,33.2594,33.1712,33.1712,11500.0
2006-11-08 15:15:00,41.39,41.5,41.38,41.49,17200.0,33.1793,33.2674,33.1712,33.2594,17200.0
2006-11-08 15:20:00,41.49,41.49,41.43,41.43,5600.0,33.2594,33.2594,33.2113,33.2113,5600.0
2006-11-08 15:25:00,41.43,41.44,41.38,41.41,12400.0,33.2113,33.2193,33.1712,33.1953,12400.0
2006-11-08 15:30:00,41.41,41.47,41.41,41.44,7500.0,33.1953,33.2434,33.1953,33.2193,7500.0
2006-11-08 15:35:00,41.44,41.45,41.37,41.37,8700.0,33.2193,33.2274,33.1632,33.1632,8700.0
2006-11-08 15:40:00,41.38,41.39,41.34,41.34,19500.0,33.1712,33.1793,33.1392,33.1392,19500.0
2006-11-08 15:45:00,41.34,41.34,41.3,41.32,15900.0,33.1392,33.1392,33.1071,33.1231,15900.0
2006-11-08 15:50:00,41.31,41.31,41.26,41.27,36900.0,33.1151,33.1151,33.075,33.0831,36900.0
2006-11-08 15:55:00,41.28,41.36,41.27,41.35,52400.0,33.0911,33.1552,33.0831,33.1472,52400.0
2006-11-09 09:30:00,41.5,41.56,41.45,41.45,37200.0,33.2674,33.3155,33.2274,33.2274,37200.0
2006-11-09 09:35:00,41.44,41.5,41.42,41.5,11700.0,33.2193,33.2674,33.2033,33.2674,11700.0
2006-11-09 09:40:00,41.5,41.5,41.36,41.37,21300.0,33.2674,33.2674,33.1552,33.1632,21300.0
2006-11-09 09:45:00,41.37,41.39,41.37,41.38,2400.0,33.1632,33.1793,33.1632,33.1712,2400.0
2006-11-09 09:50:00,41.39,41.39,41.36,41.37,3400.0,33.1793,33.1793,33.1552,33.1632,3400.0
2006-11-09 09:55:00,41.36,41.38,41.3,41.33,14500.0,33.1552,33.1712,33.1071,33.1312,14500.0
2006-11-09 10:00:00,41.33,41.35,41.23,41.23,26900.0,33.1312,33.1472,33.051,33.051,26900.0
2006-11-09 10:05:00,41.22,41.22,40.94,40.97,34000.0,33.043,33.043,32.8185,32.8426,34000.0
2006-11-09 10:10:00,40.97,41.0,40.82,40.92,12500.0,32.8426,32.8666,32.7223,32.8025,12500.0
2006-11-09 10:15:00,40.91,40.94,40.85,40.85,7600.0,32.7945,32.8185,32.7464,32.7464,7600.0
2006-11-09 10:20:00,40.82,41.01,40.82,40.89,12000.0,32.7223,32.8746,32.7223,32.7784,12000.0
2006-11-09 10:25:00,40.84,40.92,40.81,40.91,11200.0,32.7384,32.8025,32.7143,32.7945,11200.0
2006-11-09 10:30:00,40.9,40.91,40.89,40.91,5600.0,32.7865,32.7945,32.7784,32.7945,5600.0
2006-11-09 10:35:00,40.91,40.96,40.91,40.95,17900.0,32.7945,32.8346,32.7945,32.8265,17900.0
2006-11-09 10:40:00,40.95,40.97,40.92,40.96,8300.0,32.8265,32.8426,32.8025,32.8346,8300.0
2006-11-09 10:45:00,40.94,40.95,40.84,40.86,9500.0,32.8185,32.8265,32.7384,32.7544,9500.0
2006-11-09 10:50:00,40.86,40.88,40.86,40.88,6600.0,32.7544,32.7704,32.7544,32.7704,6600.0
2006-11-09 10:55:00,40.89,40.9,40.88,40.88,5900.0,32.7784,32.7865,32.7704,32.7704,5900.0
2006-11-09 11:00:00,40.88,40.93,40.85,40.86,15900.0,32.7704,32.8105,32.7464,32.7544,15900.0
2006-11-09 11:05:00,40.86,40.93,40.85,40.9,23500.0,32.7544,32.8105,32.7464,32.7865,23500.0
2006-11-09 11:10:00,40.9,40.94,40.87,40.93,30400.0,32.7865,32.8185,32.7624,32.8105,30400.0
2006-11-09 11:15:00,40.93,40.95,40.89,40.9,9700.0,32.8105,32.8265,32.7784,32.7865,9700.0
2006-11-09 11:20:00,40.92,40.94,40.91,40.92,10900.0,32.8025,32.8185,32.7945,32.8025,10900.0
2006-11-09 11:25:00,40.93,41.02,40.92,41.0,13200.0,32.8105,32.8827,32.8025,32.8666,13200.0
2006-11-09 11:30:00,41.01,41.03,40.99,41.03,6100.0,32.8746,32.8907,32.8586,32.8907,6100.0
2006-11-09 11:35:00,41.01,41.03,40.93,40.93,6200.0,32.8746,32.8907,32.8105,32.8105,6200.0
2006-11-09 11:40:00,40.93,40.94,40.9,40.94,8700.0,32.8105,32.8185,32.7865,32.8185,8700.0
2006-11-09 11:45:00,40.93,40.95,40.91,40.93,5500.0,32.8105,32.8265,32.7945,32.8105,5500.0
2006-11-09 11:50:00,40.93,40.95,40.93,40.94,2300.0,32.8105,32.8265,32.8105,32.8185,2300.0
2006-11-09 11:55:00,40.93,40.93,40.9,40.92,8200.0,32.8105,32.8105,32.7865,32.8025,8200.0
2006-11-09 12:00:00,40.91,40.94,40.91,40.94,5900.0,32.7945,32.8185,32.7945,32.8185,5900.0
2006-11-09 12:05:00,40.94,40.96,40.94,40.94,3900.0,32.8185,32.8346,32.8185,32.8185,3900.0
2006-11-09 12:10:00,40.95,40.95,40.9,40.9,10400.0,32.8265,32.8265,32.7865,32.7865,10400.0
2006-11-09 12:15:00,40.9,40.92,40.88,40.9,21200.0,32.7865,32.8025,32.7704,32.7865,21200.0
2006-11-09 12:20:00,40.9,40.93,40.88,40.89,6500.0,32.7865,32.8105,32.7704,32.7784,6500.0
2006-11-09 12:25:00,40.89,40.89,40.86,40.87,5400.0,32.7784,32.7784,32.7544,32.7624,5400.0
2006-11-09 12:30:00,40.86,40.87,40.85,40.87,5500.0,32.7544,32.7624,32.7464,32.7624,5500.0
2006-11-09 12:35:00,40.87,40.87,40.83,40.84,8700.0,32.7624,32.7624,32.7303,32.7384,8700.0
2006-11-09 12:40:00,40.84,40.85,40.81,40.82,4800.0,32.7384,32.7464,32.7143,32.7223,4800.0
2006-11-09 12:45:00,40.81,40.82,40.77,40.77,8100.0,32.7143,32.7223,32.6822,32.6822,8100.0
2006-11-09 12:50:00,40.78,40.89,40.77,40.89,28800.0,32.6903,32.7784,32.6822,32.7784,28800.0
2006-11-09 12:55:00,40.89,40.9,40.86,40.88,3400.0,32.7784,32.7865,32.7544,32.7704,3400.0
2006-11-09 13:00:00,40.87,40.88,40.85,40.85,6600.0,32.7624,32.7704,32.7464,32.7464,6600.0
2006-11-09 13:05:00,40.85,40.87,40.85,40.87,5000.0,32.7464,32.7624,32.7464,32.7624,5000.0
2006-11-09 13:10:00,40.86,40.86,40.8,40.82,10400.0,32.7544,32.7544,32.7063,32.7223,10400.0
2006-11-09 13:15:00,40.82,40.93,40.81,40.91,20200.0,32.7223,32.8105,32.7143,32.7945,20200.0
2006-11-09 13:20:00,40.9,40.94,40.87,40.94,56400.0,32.7865,32.8185,32.7624,32.8185,56400.0
2006-11-09 13:25:00,40.94,40.94,40.81,40.86,16000.0,32.8185,32.8185,32.7143,32.7544,16000.0
2006-11-09 13:30:00,40.86,40.91,40.84,40.91,39400.0,32.7544,32.7945,32.7384,32.7945,39400.0
2006-11-09 13:35:00,40.91,40.97,40.91,40.97,11200.0,32.7945,32.8426,32.7945,32.8426,11200.0
2006-11-09 13:40:00,40.97,41.0,40.96,40.99,8800.0,32.8426,32.8666,32.8346,32.8586,8800.0
2006-11-09 13:45:00,40.99,40.99,40.9,40.93,10700.0,32.8586,32.8586,32.7865,32.8105,10700.0
2006-11-09 13:50:00,40.93,41.01,40.93,41.0,42700.0,32.8105,32.8746,32.8105,32.8666,42700.0
2006-11-09 13:55:00,41.0,41.0,40.94,40.97,33600.0,32.8666,32.8666,32.8185,32.8426,33600.0
2006-11-09 14:00:00,40.99,40.99,40.93,40.97,11600.0,32.8586,32.8586,32.8105,32.8426,11600.0
2006-11-09 14:05:00,40.97,40.99,40.94,40.94,11700.0,32.8426,32.8586,32.8185,32.8185,11700.0
2006-11-09 14:10:00,40.94,40.94,40.84,40.86,5200.0,32.8185,32.8185,32.7384,32.7544,5200.0
2006-11-09 14:15:00,40.84,40.89,40.84,40.88,7300.0,32.7384,32.7784,32.7384,32.7704,7300.0
2006-11-09 14:20:00,40.87,40.89,40.81,40.83,56200.0,32.7624,32.7784,32.7143,32.7303,56200.0
2006-11-09 14:25:00,40.83,40.83,40.77,40.82,13300.0,32.7303,32.7303,32.6822,32.7223,13300.0
2006-11-09 14:30:00,40.81,40.81,40.8,40.8,1600.0,32.7143,32.7143,32.7063,32.7063,1600.0
2006-11-09 14:35:00,40.8,40.81,40.79,40.79,6600.0,32.7063,32.7143,32.6983,32.6983,6600.0
2006-11-09 14:40:00,40.8,40.8,40.73,40.73,19300.0,32.7063,32.7063,32.6502,32.6502,19300.0
2006-11-09 14:45:00,40.73,40.91,40.73,40.9,13100.0,32.6502,32.7945,32.6502,32.7865,13100.0
2006-11-09 14:50:00,40.89,40.91,40.81,40.84,7000.0,32.7784,32.7945,32.7143,32.7384,7000.0
2006-11-09 14:55:00,40.84,40.88,40.81,40.81,7400.0,32.7384,32.7704,32.7143,32.7143,7400.0
2006-11-09 15:00:00,40.83,40.83,40.79,40.81,6000.0,32.7303,32.7303,32.6983,32.7143,6000.0
2006-11-09 15:05:00,40.81,40.83,40.8,40.83,8000.0,32.7143,32.7303,32.7063,32.7303,8000.0
2006-11-09 15:10:00,40.84,40.91,40.83,40.91,22100.0,32.7384,32.7945,32.7303,32.7945,22100.0
2006-11-09 15:15:00,40.91,40.92,40.84,40.9,12200.0,32.7945,32.8025,32.7384,32.7865,12200.0
2006-11-09 15:20:00,40.91,40.93,40.88,40.9,8100.0,32.7945,32.8105,32.7704,32.7865,8100.0
2006-11-09 15:25:00,40.9,41.01,40.89,41.0,54000.0,32.7865,32.8746,32.7784,32.8666,54000.0
2006-11-09 15:30:00,40.99,41.01,40.97,41.0,56300.0,32.8586,32.8746,32.8426,32.8666,56300.0
2006-11-09 15:35:00,41.0,41.02,40.98,41.0,21000.0,32.8666,32.8827,32.8506,32.8666,21000.0
2006-11-09 15:40:00,41.0,41.0,40.92,40.92,10900.0,32.8666,32.8666,32.8025,32.8025,10900.0
2006-11-09 15:45:00,40.93,41.0,40.89,41.0,88700.0,32.8105,32.8666,32.7784,32.8666,88700.0
2006-11-09 15:50:00,40.99,41.01,40.96,41.0,29100.0,32.8586,32.8746,32.8346,32.8666,29100.0
2006-11-09 15:55:00,41.0,41.05,41.0,41.05,22700.0,32.8666,32.9067,32.8666,32.9067,22700.0
2006-11-10 09:30:00,41.22,41.29,41.07,41.1,42900.0,33.043,33.0991,32.9227,32.9468,42900.0
2006-11-10 09:35:00,41.1,41.12,41.08,41.09,10500.0,32.9468,32.9628,32.9307,32.9388,10500.0
2006-11-10 09:40:00,41.1,41.12,41.04,41.04,9800.0,32.9468,32.9628,32.8987,32.8987,9800.0
2006-11-10 09:45:00,41.04,41.04,40.97,41.0,12500.0,32.8987,32.8987,32.8426,32.8666,12500.0
2006-11-10 09:50:00,40.99,40.99,40.95,40.95,14300.0,32.8586,32.8586,32.8265,32.8265,14300.0
2006-11-10 09:55:00,40.91,40.92,40.84,40.86,12800.0,32.7945,32.8025,32.7384,32.7544,12800.0
2006-11-10 10:00:00,40.85,40.94,40.84,40.85,15100.0,32.7464,32.8185,32.7384,32.7464,15100.0
2006-11-10 10:05:00,40.83,40.83,40.78,40.81,6700.0,32.7303,32.7303,32.6903,32.7143,6700.0
2006-11-10 10:10:00,40.81,40.89,40.81,40.89,22000.0,32.7143,32.7784,32.7143,32.7784,22000.0
2006-11-10 10:15:00,40.89,41.01,40.89,41.01,10100.0,32.7784,32.8746,32.7784,32.8746,10100.0
2006-11-10 10:20:00,41.01,41.02,40.88,40.9,15100.0,32.8746,32.8827,32.7704,32.7865,15100.0
2006-11-10 10:25:00,40.9,40.9,40.87,40.89,2600.0,32.7865,32.7865,32.7624,32.7784,2600.0
2006-11-10 10:30:00,40.88,40.95,40.88,40.95,4600.0,32.7704,32.8265,32.7704,32.8265,4600.0
2006-11-10 10:35:00,40.96,41.0,40.93,40.99,565700.0,32.8346,32.8666,32.8105,32.8586,565700.0
2006-11-10 10:40:00,40.98,41.0,40.98,40.99,17200.0,32.8506,32.8666,32.8506,32.8586,17200.0
2006-11-10 10:45:00,41.0,41.04,40.99,41.04,153700.0,32.8666,32.8987,32.8586,32.8987,153700.0
2006-11-10 10:50:00,41.04,41.04,40.99,41.01,151000.0,32.8987,32.8987,32.8586,32.8746,151000.0
2006-11-10 10:55:00,41.01,41.03,41.01,41.03,80500.0,32.8746,32.8907,32.8746,32.8907,80500.0
2006-11-10 11:00:00,41.01,41.02,40.96,40.96,79800.0,32.8746,32.8827,32.8346,32.8346,79800.0
2006-11-10 11:05:00,40.97,41.01,40.96,41.0,4100.0,32.8426,32.8746,32.8346,32.8666,4100.0
2006-11-10 11:10:00,41.01,41.04,40.99,41.0,7800.0,32.8746,32.8987,32.8586,32.8666,7800.0
2006-11-10 11:15:00,41.0,41.01,40.97,41.0,5800.0,32.8666,32.8746,32.8426,32.8666,5800.0
2006-11-10 11:20:00,41.0,41.0,40.99,40.99,8000.0,32.8666,32.8666,32.8586,32.8586,8000.0
2006-11-10 11:25:00,40.99,41.02,40.99,41.02,75700.0,32.8586,32.8827,32.8586,32.8827,75700.0
2006-11-10 11:30:00,41.03,41.05,41.03,41.03,12600.0,32.8907,32.9067,32.8907,32.8907,12600.0
2006-11-10 11:35:00,41.04,41.05,41.03,41.04,12000.0,32.8987,32.9067,32.8907,32.8987,12000.0
2006-11-10 11:40:00,41.03,41.04,41.02,41.03,12100.0,32.8907,32.8987,32.8827,32.8907,12100.0
2006-11-10 11:45:00,41.02,41.02,40.95,40.97,6800.0,32.8827,32.8827,32.8265,32.8426,6800.0
2006-11-10 11:50:00,40.96,40.99,40.95,40.97,2400.0,32.8346,32.8586,32.8265,32.8426,2400.0
2006-11-10 11:55:00,40.98,40.98,40.96,40.98,2000.0,32.8506,32.8506,32.8346,32.8506,2000.0
2006-11-10 12:00:00,40.96,41.01,40.96,41.01,6800.0,32.8346,32.8746,32.8346,32.8746,6800.0
2006-11-10 12:05:00,41.01,41.03,41.01,41.03,6400.0,32.8746,32.8907,32.8746,32.8907,6400.0
2006-11-10 12:10:00,41.02,41.04,41.01,41.01,3800.0,32.8827,32.8987,32.8746,32.8746,3800.0
2006-11-10 12:15:00,41.01,41.02,40.99,41.0,2200.0,32.8746,32.8827,32.8586,32.8666,2200.0
2006-11-10 12:20:00,41.0,41.0,40.96,40.98,2300.0,32.8666,32.8666,32.8346,32.8506,2300.0
2006-11-10 12:25:00,40.98,41.01,40.97,41.01,3500.0,32.8506,32.8746,32.8426,32.8746,3500.0
2006-11-10 12:30:00,41.0,41.01,41.0,41.0,3700.0,32.8666,32.8746,32.8666,32.8666,3700.0
2006-11-10 12:35:00,41.02,41.05,41.02,41.05,9700.0,32.8827,32.9067,32.8827,32.9067,9700.0
2006-11-10 12:40:00,41.05,41.07,41.05,41.07,69400.0,32.9067,32.9227,32.9067,32.9227,69400.0
2006-11-10 12:45:00,41.08,41.12,41.08,41.1,8900.0,32.9307,32.9628,32.9307,32.9468,8900.0
2006-11-10 12:50:00,41.12,41.13,41.11,41.13,3000.0,32.9628,32.9708,32.9548,32.9708,3000.0
2006-11-10 12:55:00,41.13,41.22,41.12,41.22,19000.0,32.9708,33.043,32.9628,33.043,19000.0
2006-11-10 13:00:00,41.22,41.22,41.19,41.22,6800.0,33.043,33.043,33.0189,33.043,6800.0
2006-11-10 13:05:00,41.23,41.26,41.22,41.26,10800.0,33.051,33.075,33.043,33.075,10800.0
2006-11-10 13:10:00,41.25,41.28,41.25,41.28,42100.0,33.067,33.0911,33.067,33.0911,42100.0
2006-11-10 13:15:00,41.26,41.28,41.23,41.26,11400.0,33.075,33.0911,33.051,33.075,11400.0
2006-11-10 13:20:00,41.24,41.27,41.21,41.21,21700.0,33.059,33.0831,33.035,33.035,21700.0
2006-11-10 13:25:00,41.21,41.22,41.2,41.21,14500.0,33.035,33.043,33.0269,33.035,14500.0
2006-11-10 13:30:00,41.2,41.21,41.18,41.2,35200.0,33.0269,33.035,33.0109,33.0269,35200.0
2006-11-10 13:35:00,41.19,41.2,41.17,41.17,5700.0,33.0189,33.0269,33.0029,33.0029,5700.0
2006-11-10 13:40:00,41.18,41.2,41.17,41.19,11400.0,33.0109,33.0269,33.0029,33.0189,11400.0
2006-11-10 13:45:00,41.19,41.23,41.18,41.23,7700.0,33.0189,33.051,33.0109,33.051,7700.0
2006-11-10 13:50:00,41.23,41.27,41.23,41.26,4800.0,33.051,33.0831,33.051,33.075,4800.0
2006-11-10 13:55:00,41.25,41.28,41.24,41.28,9200.0,33.067,33.0911,33.059,33.0911,9200.0
2006-11-10 14:00:00,41.29,41.33,41.27,41.27,19600.0,33.0991,33.1312,33.0831,33.0831,19600.0
2006-11-10 14:05:00,41.26,41.33,41.26,41.33,6700.0,33.075,33.1312,33.075,33.1312,6700.0
2006-11-10 14:10:00,41.33,41.39,41.32,41.32,10900.0,33.1312,33.1793,33.1231,33.1231,10900.0
2006-11-10 14:15:00,41.33,41.37,41.32,41.37,8200.0,33.1312,33.1632,33.1231,33.1632,8200.0
2006-11-10 14:20:00,41.38,41.42,41.37,41.41,11700.0,33.1712,33.2033,33.1632,33.1953,11700.0
2006-11-10 14:25:00,41.41,41.43,41.4,41.42,13600.0,33.1953,33.2113,33.1873,33.2033,13600.0
2006-11-10 14:30:00,41.4,41.42,41.38,41.41,8700.0,33.1873,33.2033,33.1712,33.1953,8700.0
2006-11-10 14:35:00,41.42,41.5,41.4,41.49,15500.0,33.2033,33.2674,33.1873,33.2594,15500.0
2006-11-10 14:40:00,41.49,41.66,41.49,41.66,33500.0,33.2594,33.3957,33.2594,33.3957,33500.0
2006-11-10 14:45:00,41.66,41.66,41.6,41.6,5500.0,33.3957,33.3957,33.3476,33.3476,5500.0
2006-11-10 14:50:00,41.63,41.75,41.63,41.73,45300.0,33.3716,33.4678,33.3716,33.4518,45300.0
2006-11-10 14:55:00,41.73,41.73,41.68,41.69,7500.0,33.4518,33.4518,33.4117,33.4197,7500.0
2006-11-10 15:00:00,41.68,41.69,41.63,41.63,8600.0,33.4117,33.4197,33.3716,33.3716,8600.0
2006-11-10 15:05:00,41.63,41.7,41.61,41.7,33800.0,33.3716,33.4278,33.3556,33.4278,33800.0
2006-11-10 15:10:00,41.69,41.7,41.65,41.67,10600.0,33.4197,33.4278,33.3877,33.4037,10600.0
2006-11-10 15:15:00,41.67,41.68,41.63,41.65,11300.0,33.4037,33.4117,33.3716,33.3877,11300.0
2006-11-10 15:20:00,41.64,41.64,41.61,41.62,14400.0,33.3797,33.3797,33.3556,33.3636,14400.0
2006-11-10 15:25:00,41.61,41.65,41.61,41.65,12800.0,33.3556,33.3877,33.3556,33.3877,12800.0
2006-11-10 15:30:00,41.65,41.75,41.64,41.75,35400.0,33.3877,33.4678,33.3797,33.4678,35400.0
2006-11-10 15:35:00,41.74,41.78,41.73,41.74,33800.0,33.4598,33.4919,33.4518,33.4598,33800.0
2006-11-10 15:40:00,41.72,41.8,41.72,41.77,21400.0,33.4438,33.5079,33.4438,33.4839,21400.0
2006-11-10 15:45:00,41.77,41.78,41.75,41.75,19800.0,33.4839,33.4919,33.4678,33.4678,19800.0
2006-11-10 15:50:00,41.75,41.77,41.73,41.75,33900.0,33.4678,33.4839,33.4518,33.4678,33900.0
2006-11-10 15:55:00,41.76,41.77,41.72,41.76,51900.0,33.4759,33.4839,33.4438,33.4759,51900.0
2006-11-13 09:30:00,41.69,41.73,41.65,41.65,36000.0,33.4197,33.4518,33.3877,33.3877,36000.0
2006-11-13 09:35:00,41.65,41.73,41.61,41.73,23200.0,33.3877,33.4518,33.3556,33.4518,23200.0
2006-11-13 09:40:00,41.74,41.75,41.65,41.65,20900.0,33.4598,33.4678,33.3877,33.3877,20900.0
2006-11-13 09:45:00,41.65,41.67,41.64,41.65,5100.0,33.3877,33.4037,33.3797,33.3877,5100.0
2006-11-13 09:50:00,41.65,41.91,41.64,41.91,35100.0,33.3877,33.5961,33.3797,33.5961,35100.0
2006-11-13 09:55:00,41.9,41.96,41.9,41.93,15200.0,33.5881,33.6362,33.5881,33.6121,15200.0
2006-11-13 10:00:00,41.94,41.96,41.86,41.9,24300.0,33.6201,33.6362,33.556,33.5881,24300.0
2006-11-13 10:05:00,41.9,41.91,41.86,41.86,12500.0,33.5881,33.5961,33.556,33.556,12500.0
2006-11-13 10:10:00,41.85,41.85,41.8,41.8,18100.0,33.548,33.548,33.5079,33.5079,18100.0
2006-11-13 10:15:00,41.83,41.85,41.81,41.83,10300.0,33.532,33.548,33.5159,33.532,10300.0
2006-11-13 10:20:00,41.83,41.88,41.83,41.88,11000.0,33.532,33.572,33.532,33.572,11000.0
2006-11-13 10:25:00,41.88,41.99,41.88,41.99,21900.0,33.572,33.6602,33.572,33.6602,21900.0
2006-11-13 10:30:00,41.98,41.98,41.95,41.95,7000.0,33.6522,33.6522,33.6282,33.6282,7000.0
2006-11-13 10:35:00,41.95,42.0,41.95,42.0,77700.0,33.6282,33.6682,33.6282,33.6682,77700.0
2006-11-13 10:40:00,41.98,42.04,41.96,42.04,89200.0,33.6522,33.7003,33.6362,33.7003,89200.0
2006-11-13 10:45:00,42.03,42.14,41.99,42.12,20600.0,33.6923,33.7805,33.6602,33.7644,20600.0
2006-11-13 10:50:00,42.13,42.16,42.06,42.13,31700.0,33.7725,33.7965,33.7163,33.7725,31700.0
2006-11-13 10:55:00,42.15,42.17,42.09,42.14,21700.0,33.7885,33.8045,33.7404,33.7805,21700.0
2006-11-13 11:00:00,42.14,42.18,42.11,42.11,7400.0,33.7805,33.8125,33.7564,33.7564,7400.0
2006-11-13 11:05:00,42.12,42.12,42.0,42.04,19300.0,33.7644,33.7644,33.6682,33.7003,19300.0
2006-11-13 11:10:00,42.03,42.04,41.98,42.02,23000.0,33.6923,33.7003,33.6522,33.6843,23000.0
2006-11-13 11:15:00,42.02,42.12,42.02,42.12,6500.0,33.6843,33.7644,33.6843,33.7644,6500.0
2006-11-13 11:20:00,42.1,42.1,42.06,42.07,10700.0,33.7484,33.7484,33.7163,33.7244,10700.0
2006-11-13 11:25:00,42.09,42.18,42.09,42.17,110000.0,33.7404,33.8125,33.7404,33.8045,110000.0
2006-11-13 11:30:00,42.18,42.18,42.15,42.16,9300.0,33.8125,33.8125,33.7885,33.7965,9300.0
2006-11-13 11:35:00,42.17,42.18,42.15,42.16,19200.0,33.8045,33.8125,33.7885,33.7965,19200.0
2006-11-13 11:40:00,42.16,42.16,42.07,42.11,21600.0,33.7965,33.7965,33.7244,33.7564,21600.0
2006-11-13 11:45:00,42.11,42.15,42.1,42.14,34200.0,33.7564,33.7885,33.7484,33.7805,34200.0
2006-11-13 11:50:00,42.14,42.2,42.11,42.12,72500.0,33.7805,33.8286,33.7564,33.7644,72500.0
2006-11-13 11:55:00,42.12,42.17,42.12,42.16,15000.0,33.7644,33.8045,33.7644,33.7965,15000.0
2006-11-13 12:00:00,42.16,42.2,42.16,42.2,4000.0,33.7965,33.8286,33.7965,33.8286,4000.0
2006-11-13 12:05:00,42.18,42.19,42.17,42.18,13200.0,33.8125,33.8206,33.8045,33.8125,13200.0
2006-11-13 12:10:00,42.18,42.18,42.16,42.17,4700.0,33.8125,33.8125,33.7965,33.8045,4700.0
2006-11-13 12:15:00,42.17,42.17,42.16,42.16,6800.0,33.8045,33.8045,33.7965,33.7965,6800.0
2006-11-13 12:20:00,42.17,42.18,42.15,42.16,8500.0,33.8045,33.8125,33.7885,33.7965,8500.0
2006-11-13 12:25:00,42.15,42.16,42.15,42.15,2000.0,33.7885,33.7965,33.7885,33.7885,2000.0
2006-11-13 12:30:00,42.15,42.15,42.13,42.15,58100.0,33.7885,33.7885,33.7725,33.7885,58100.0
2006-11-13 12:35:00,42.16,42.24,42.16,42.2,18100.0,33.7965,33.8606,33.7965,33.8286,18100.0
2006-11-13 12:40:00,42.19,42.19,42.14,42.15,9600.0,33.8206,33.8206,33.7805,33.7885,9600.0
2006-11-13 12:45:00,42.14,42.16,42.09,42.12,9300.0,33.7805,33.7965,33.7404,33.7644,9300.0
2006-11-13 12:50:00,42.12,42.12,42.08,42.12,11300.0,33.7644,33.7644,33.7324,33.7644,11300.0
2006-11-13 12:55:00,42.12,42.13,42.11,42.12,12800.0,33.7644,33.7725,33.7564,33.7644,12800.0
2006-11-13 13:00:00,42.13,42.13,42.04,42.06,106200.0,33.7725,33.7725,33.7003,33.7163,106200.0
2006-11-13 13:05:00,42.06,42.13,42.06,42.13,44600.0,33.7163,33.7725,33.7163,33.7725,44600.0
2006-11-13 13:10:00,42.13,42.13,42.12,42.13,9700.0,33.7725,33.7725,33.7644,33.7725,9700.0
2006-11-13 13:15:00,42.13,42.13,42.12,42.13,7300.0,33.7725,33.7725,33.7644,33.7725,7300.0
2006-11-13 13:20:00,42.13,42.21,42.12,42.21,10600.0,33.7725,33.8366,33.7644,33.8366,10600.0
2006-11-13 13:25:00,42.22,42.3,42.22,42.25,44200.0,33.8446,33.9087,33.8446,33.8687,44200.0
2006-11-13 13:30:00,42.25,42.29,42.25,42.27,21600.0,33.8687,33.9007,33.8687,33.8847,21600.0
2006-11-13 13:35:00,42.25,42.26,42.18,42.19,23100.0,33.8687,33.8767,33.8125,33.8206,23100.0
2006-11-13 13:40:00,42.2,42.23,42.14,42.14,16900.0,33.8286,33.8526,33.7805,33.7805,16900.0
2006-11-13 13:45:00,42.13,42.13,42.05,42.1,15000.0,33.7725,33.7725,33.7083,33.7484,15000.0
2006-11-13 13:50:00,42.08,42.16,42.07,42.12,14400.0,33.7324,33.7965,33.7244,33.7644,14400.0
2006-11-13 13:55:00,42.11,42.19,42.11,42.18,5700.0,33.7564,33.8206,33.7564,33.8125,5700.0
2006-11-13 14:00:00,42.18,42.18,42.14,42.16,5400.0,33.8125,33.8125,33.7805,33.7965,5400.0
2006-11-13 14:05:00,42.15,42.16,42.1,42.1,14700.0,33.7885,33.7965,33.7484,33.7484,14700.0
2006-11-13 14:10:00,42.11,42.15,42.09,42.15,6600.0,33.7564,33.7885,33.7404,33.7885,6600.0
2006-11-13 14:15:00,42.15,42.16,42.15,42.16,8100.0,33.7885,33.7965,33.7885,33.7965,8100.0
2006-11-13 14:20:00,42.16,42.16,42.15,42.16,7600.0,33.7965,33.7965,33.7885,33.7965,7600.0
2006-11-13 14:25:00,42.15,42.17,42.15,42.17,6400.0,33.7885,33.8045,33.7885,33.8045,6400.0
2006-11-13 14:30:00,42.17,42.17,42.16,42.17,16300.0,33.8045,33.8045,33.7965,33.8045,16300.0
2006-11-13 14:35:00,42.18,42.18,42.16,42.16,15700.0,33.8125,33.8125,33.7965,33.7965,15700.0
2006-11-13 14:40:00,42.16,42.23,42.16,42.23,16200.0,33.7965,33.8526,33.7965,33.8526,16200.0
2006-11-13 14:45:00,42.23,42.24,42.22,42.23,15300.0,33.8526,33.8606,33.8446,33.8526,15300.0
2006-11-13 14:50:00,42.23,42.3,42.23,42.27,14200.0,33.8526,33.9087,33.8526,33.8847,14200.0
2006-11-13 14:55:00,42.28,42.3,42.23,42.23,34800.0,33.8927,33.9087,33.8526,33.8526,34800.0
2006-11-13 15:00:00,42.24,42.24,42.21,42.23,28700.0,33.8606,33.8606,33.8366,33.8526,28700.0
2006-11-13 15:05:00,42.23,42.41,42.23,42.38,28200.0,33.8526,33.9969,33.8526,33.9729,28200.0
2006-11-13 15:10:00,42.34,42.39,42.32,42.39,12100.0,33.9408,33.9809,33.9248,33.9809,12100.0
2006-11-13 15:15:00,42.37,42.44,42.37,42.44,23500.0,33.9648,34.021,33.9648,34.021,23500.0
2006-11-13 15:20:00,42.43,42.44,42.37,42.38,26200.0,34.0129,34.021,33.9648,33.9729,26200.0
2006-11-13 15:25:00,42.38,42.47,42.38,42.47,29900.0,33.9729,34.045,33.9729,34.045,29900.0
2006-11-13 15:30:00,42.47,42.49,42.47,42.47,19800.0,34.045,34.061,34.045,34.045,19800.0
2006-11-13 15:35:00,42.48,42.52,42.47,42.49,77300.0,34.053,34.0851,34.045,34.061,77300.0
2006-11-13 15:40:00,42.48,42.65,42.48,42.64,72300.0,34.053,34.1893,34.053,34.1813,72300.0
2006-11-13 15:45:00,42.64,42.7,42.56,42.56,55700.0,34.1813,34.2294,34.1172,34.1172,55700.0
2006-11-13 15:50:00,42.56,42.57,42.4,42.4,63300.0,34.1172,34.1252,33.9889,33.9889,63300.0
2006-11-13 15:55:00,42.4,42.54,42.39,42.54,144900.0,33.9889,34.1011,33.9809,34.1011,144900.0
2006-11-14 09:30:00,42.22,42.31,42.22,42.31,1000.0,33.8446,33.9167,33.8446,33.9167,1000.0
2006-11-14 09:35:00,42.53,42.66,42.37,42.66,112400.0,34.0931,34.1973,33.9648,34.1973,112400.0
2006-11-14 09:40:00,42.66,42.68,42.61,42.67,20000.0,34.1973,34.2133,34.1572,34.2053,20000.0
2006-11-14 09:45:00,42.67,42.86,42.66,42.72,59800.0,34.2053,34.3576,34.1973,34.2454,59800.0
2006-11-14 09:50:00,42.7,42.77,42.68,42.71,43200.0,34.2294,34.2855,34.2133,34.2374,43200.0
2006-11-14 09:55:00,42.72,42.72,42.62,42.62,10200.0,34.2454,34.2454,34.1653,34.1653,10200.0
2006-11-14 10:00:00,42.62,42.67,42.61,42.61,8400.0,34.1653,34.2053,34.1572,34.1572,8400.0
2006-11-14 10:05:00,42.6,42.63,42.57,42.62,20300.0,34.1492,34.1733,34.1252,34.1653,20300.0
2006-11-14 10:10:00,42.63,42.69,42.63,42.66,53800.0,34.1733,34.2214,34.1733,34.1973,53800.0
2006-11-14 10:15:00,42.66,42.66,42.61,42.61,46000.0,34.1973,34.1973,34.1572,34.1572,46000.0
2006-11-14 10:20:00,42.61,42.61,42.54,42.57,20000.0,34.1572,34.1572,34.1011,34.1252,20000.0
2006-11-14 10:25:00,42.56,42.57,42.55,42.55,7600.0,34.1172,34.1252,34.1091,34.1091,7600.0
2006-11-14 10:30:00,42.56,42.6,42.54,42.6,9100.0,34.1172,34.1492,34.1011,34.1492,9100.0
2006-11-14 10:35:00,42.61,42.7,42.61,42.69,8600.0,34.1572,34.2294,34.1572,34.2214,8600.0
2006-11-14 10:40:00,42.69,42.7,42.63,42.66,17200.0,34.2214,34.2294,34.1733,34.1973,17200.0
2006-11-14 10:45:00,42.67,42.71,42.67,42.71,9700.0,34.2053,34.2374,34.2053,34.2374,9700.0
2006-11-14 10:50:00,42.7,42.86,42.7,42.85,30800.0,34.2294,34.3576,34.2294,34.3496,30800.0
2006-11-14 10:55:00,42.85,42.98,42.85,42.92,41900.0,34.3496,34.4538,34.3496,34.4057,41900.0
2006-11-14 11:00:00,42.92,43.0,42.92,42.95,27100.0,34.4057,34.4699,34.4057,34.4298,27100.0
2006-11-14 11:05:00,42.95,42.95,42.85,42.85,9500.0,34.4298,34.4298,34.3496,34.3496,9500.0
2006-11-14 11:10:00,42.84,42.84,42.75,42.76,9900.0,34.3416,34.3416,34.2695,34.2775,9900.0
2006-11-14 11:15:00,42.76,42.84,42.7,42.84,21900.0,34.2775,34.3416,34.2294,34.3416,21900.0
2006-11-14 11:20:00,42.83,42.85,42.78,42.78,8500.0,34.3336,34.3496,34.2935,34.2935,8500.0
2006-11-14 11:25:00,42.78,42.78,42.75,42.77,21300.0,34.2935,34.2935,34.2695,34.2855,21300.0
2006-11-14 11:30:00,42.79,42.88,42.79,42.85,36700.0,34.3015,34.3737,34.3015,34.3496,36700.0
2006-11-14 11:35:00,42.85,42.85,42.77,42.83,24700.0,34.3496,34.3496,34.2855,34.3336,24700.0
2006-11-14 11:40:00,42.83,42.88,42.83,42.86,7400.0,34.3336,34.3737,34.3336,34.3576,7400.0
2006-11-14 11:45:00,42.88,42.88,42.8,42.8,6200.0,34.3737,34.3737,34.3095,34.3095,6200.0
2006-11-14 11:50:00,42.8,42.81,42.78,42.81,6800.0,34.3095,34.3176,34.2935,34.3176,6800.0
2006-11-14 11:55:00,42.8,42.87,42.8,42.87,7000.0,34.3095,34.3657,34.3095,34.3657,7000.0
2006-11-14 12:00:00,42.87,42.95,42.87,42.88,18200.0,34.3657,34.4298,34.3657,34.3737,18200.0
2006-11-14 12:05:00,42.89,42.89,42.83,42.83,7800.0,34.3817,34.3817,34.3336,34.3336,7800.0
2006-11-14 12:10:00,42.84,42.84,42.78,42.82,15500.0,34.3416,34.3416,34.2935,34.3256,15500.0
2006-11-14 12:15:00,42.81,42.81,42.74,42.74,7700.0,34.3176,34.3176,34.2614,34.2614,7700.0
2006-11-14 12:20:00,42.74,42.77,42.74,42.76,9400.0,34.2614,34.2855,34.2614,34.2775,9400.0
2006-11-14 12:25:00,42.76,42.76,42.75,42.76,11600.0,34.2775,34.2775,34.2695,34.2775,11600.0
2006-11-14 12:30:00,42.76,42.77,42.75,42.75,6600.0,34.2775,34.2855,34.2695,34.2695,6600.0
2006-11-14 12:35:00,42.74,42.75,42.7,42.7,6400.0,34.2614,34.2695,34.2294,34.2294,6400.0
2006-11-14 12:40:00,42.7,42.71,42.67,42.67,9200.0,34.2294,34.2374,34.2053,34.2053,9200.0
2006-11-14 12:45:00,42.68,42.77,42.68,42.77,16400.0,34.2133,34.2855,34.2133,34.2855,16400.0
2006-11-14 12:50:00,42.78,42.78,42.76,42.76,5700.0,34.2935,34.2935,34.2775,34.2775,5700.0
2006-11-14 12:55:00,42.77,42.78,42.76,42.78,10300.0,34.2855,34.2935,34.2775,34.2935,10300.0
2006-11-14 13:00:00,42.78,42.8,42.78,42.79,7700.0,34.2935,34.3095,34.2935,34.3015,7700.0
2006-11-14 13:05:00,42.79,42.8,42.78,42.78,8300.0,34.3015,34.3095,34.2935,34.2935,8300.0
2006-11-14 13:10:00,42.77,42.78,42.77,42.77,3700.0,34.2855,34.2935,34.2855,34.2855,3700.0
2006-11-14 13:15:00,42.77,42.85,42.77,42.85,16500.0,34.2855,34.3496,34.2855,34.3496,16500.0
2006-11-14 13:20:00,42.84,42.93,42.84,42.91,9700.0,34.3416,34.4138,34.3416,34.3977,9700.0
2006-11-14 13:25:00,42.91,42.93,42.91,42.91,9600.0,34.3977,34.4138,34.3977,34.3977,9600.0
2006-11-14 13:30:00,42.92,42.92,42.89,42.89,8500.0,34.4057,34.4057,34.3817,34.3817,8500.0
2006-11-14 13:35:00,42.89,42.91,42.89,42.9,3100.0,34.3817,34.3977,34.3817,34.3897,3100.0
2006-11-14 13:40:00,42.9,42.91,42.9,42.91,3700.0,34.3897,34.3977,34.3897,34.3977,3700.0
2006-11-14 13:45:00,42.91,42.92,42.9,42.91,11200.0,34.3977,34.4057,34.3897,34.3977,11200.0
2006-11-14 13:50:00,42.91,42.91,42.87,42.87,7100.0,34.3977,34.3977,34.3657,34.3657,7100.0
2006-11-14 13:55:00,42.87,42.88,42.87,42.88,2900.0,34.3657,34.3737,34.3657,34.3737,2900.0
2006-11-14 14:00:00,42.88,42.96,42.88,42.96,10500.0,34.3737,34.4378,34.3737,34.4378,10500.0
2006-11-14 14:05:00,42.96,42.97,42.9,42.95,16700.0,34.4378,34.4458,34.3897,34.4298,16700.0
2006-11-14 14:10:00,42.94,42.95,42.92,42.92,8200.0,34.4218,34.4298,34.4057,34.4057,8200.0
2006-11-14 14:15:00,42.92,42.92,42.85,42.85,4500.0,34.4057,34.4057,34.3496,34.3496,4500.0
2006-11-14 14:20:00,42.85,42.85,42.8,42.8,4200.0,34.3496,34.3496,34.3095,34.3095,4200.0
2006-11-14 14:25:00,42.8,42.8,42.76,42.76,8100.0,34.3095,34.3095,34.2775,34.2775,8100.0
2006-11-14 14:30:00,42.76,42.76,42.73,42.74,6700.0,34.2775,34.2775,34.2534,34.2614,6700.0
2006-11-14 14:35:00,42.74,42.74,42.73,42.73,4600.0,34.2614,34.2614,34.2534,34.2534,4600.0
2006-11-14 14:40:00,42.74,42.87,42.74,42.87,26200.0,34.2614,34.3657,34.2614,34.3657,26200.0
2006-11-14 14:45:00,42.87,42.92,42.86,42.92,27500.0,34.3657,34.4057,34.3576,34.4057,27500.0
2006-11-14 14:50:00,42.92,43.19,42.92,43.18,102400.0,34.4057,34.6222,34.4057,34.6142,102400.0
2006-11-14 14:55:00,43.19,43.29,43.18,43.25,94400.0,34.6222,34.7023,34.6142,34.6703,94400.0
2006-11-14 15:00:00,43.24,43.27,43.15,43.27,46400.0,34.6623,34.6863,34.5901,34.6863,46400.0
2006-11-14 15:05:00,43.27,43.31,43.25,43.3,55300.0,34.6863,34.7184,34.6703,34.7104,55300.0
2006-11-14 15:10:00,43.29,43.29,43.14,43.15,22600.0,34.7023,34.7023,34.5821,34.5901,22600.0
2006-11-14 15:15:00,43.14,43.25,43.14,43.23,36100.0,34.5821,34.6703,34.5821,34.6542,36100.0
2006-11-14 15:20:00,43.22,43.24,43.18,43.18,22400.0,34.6462,34.6623,34.6142,34.6142,22400.0
2006-11-14 15:25:00,43.17,43.17,43.05,43.08,15300.0,34.6061,34.6061,34.51,34.534,15300.0
2006-11-14 15:30:00,43.09,43.09,43.06,43.07,9200.0,34.542,34.542,34.518,34.526,9200.0
2006-11-14 15:35:00,43.05,43.21,43.05,43.21,19700.0,34.51,34.6382,34.51,34.6382,19700.0
2006-11-14 15:40:00,43.2,43.24,43.2,43.24,24800.0,34.6302,34.6623,34.6302,34.6623,24800.0
2006-11-14 15:45:00,43.23,43.28,43.23,43.25,46100.0,34.6542,34.6943,34.6542,34.6703,46100.0
2006-11-14 15:50:00,43.24,43.29,43.24,43.28,68200.0,34.6623,34.7023,34.6623,34.6943,68200.0
2006-11-14 15:55:00,43.28,43.29,43.28,43.29,77900.0,34.6943,34.7023,34.6943,34.7023,77900.0
2006-11-15 09:30:00,43.2,43.21,43.13,43.13,10100.0,34.6302,34.6382,34.5741,34.5741,10100.0
2006-11-15 09:35:00,43.11,43.11,42.99,43.0,16800.0,34.558,34.558,34.4619,34.4699,16800.0
2006-11-15 09:40:00,42.99,43.11,42.9,43.11,16400.0,34.4619,34.558,34.3897,34.558,16400.0
2006-11-15 09:45:00,43.11,43.14,43.07,43.09,16100.0,34.558,34.5821,34.526,34.542,16100.0
2006-11-15 09:50:00,43.1,43.15,43.08,43.08,11600.0,34.55,34.5901,34.534,34.534,11600.0
2006-11-15 09:55:00,43.07,43.13,43.07,43.11,6400.0,34.526,34.5741,34.526,34.558,6400.0
2006-11-15 10:00:00,43.11,43.11,43.07,43.11,9300.0,34.558,34.558,34.526,34.558,9300.0
2006-11-15 10:05:00,43.11,43.24,43.11,43.23,15400.0,34.558,34.6623,34.558,34.6542,15400.0
2006-11-15 10:10:00,43.24,43.37,43.21,43.36,26900.0,34.6623,34.7665,34.6382,34.7585,26900.0
2006-11-15 10:15:00,43.36,43.37,43.31,43.32,14900.0,34.7585,34.7665,34.7184,34.7264,14900.0
2006-11-15 10:20:00,43.32,43.41,43.32,43.38,31100.0,34.7264,34.7985,34.7264,34.7745,31100.0
2006-11-15 10:25:00,43.4,43.46,43.36,43.45,26800.0,34.7905,34.8386,34.7585,34.8306,26800.0
2006-11-15 10:30:00,43.47,43.47,43.42,43.46,10400.0,34.8466,34.8466,34.8066,34.8386,10400.0
2006-11-15 10:35:00,43.45,43.45,43.34,43.36,17600.0,34.8306,34.8306,34.7424,34.7585,17600.0
2006-11-15 10:40:00,43.36,43.37,43.3,43.31,5700.0,34.7585,34.7665,34.7104,34.7184,5700.0
2006-11-15 10:45:00,43.3,43.31,43.28,43.28,4000.0,34.7104,34.7184,34.6943,34.6943,4000.0
2006-11-15 10:50:00,43.29,43.31,43.29,43.3,8100.0,34.7023,34.7184,34.7023,34.7104,8100.0
2006-11-15 10:55:00,43.3,43.39,43.3,43.39,9900.0,34.7104,34.7825,34.7104,34.7825,9900.0
2006-11-15 11:00:00,43.39,43.42,43.38,43.41,5700.0,34.7825,34.8066,34.7745,34.7985,5700.0
2006-11-15 11:05:00,43.42,43.42,43.37,43.38,9700.0,34.8066,34.8066,34.7665,34.7745,9700.0
2006-11-15 11:10:00,43.38,43.38,43.32,43.32,11000.0,34.7745,34.7745,34.7264,34.7264,11000.0
2006-11-15 11:15:00,43.32,43.33,43.3,43.32,8200.0,34.7264,34.7344,34.7104,34.7264,8200.0
2006-11-15 11:20:00,43.32,43.32,43.31,43.31,8900.0,34.7264,34.7264,34.7184,34.7184,8900.0
2006-11-15 11:25:00,43.32,43.41,43.31,43.39,15000.0,34.7264,34.7985,34.7184,34.7825,15000.0
2006-11-15 11:30:00,43.4,43.44,43.4,43.42,6400.0,34.7905,34.8226,34.7905,34.8066,6400.0
2006-11-15 11:35:00,43.44,43.44,43.38,43.41,11800.0,34.8226,34.8226,34.7745,34.7985,11800.0
2006-11-15 11:40:00,43.4,43.4,43.36,43.36,5500.0,34.7905,34.7905,34.7585,34.7585,5500.0
2006-11-15 11:45:00,43.37,43.38,43.34,43.36,24300.0,34.7665,34.7745,34.7424,34.7585,24300.0
2006-11-15 11:50:00,43.36,43.46,43.36,43.46,9600.0,34.7585,34.8386,34.7585,34.8386,9600.0
2006-11-15 11:55:00,43.46,43.46,43.37,43.38,10500.0,34.8386,34.8386,34.7665,34.7745,10500.0
2006-11-15 12:00:00,43.39,43.39,43.35,43.35,4600.0,34.7825,34.7825,34.7504,34.7504,4600.0
2006-11-15 12:05:00,43.35,43.36,43.33,43.35,6800.0,34.7504,34.7585,34.7344,34.7504,6800.0
2006-11-15 12:10:00,43.36,43.37,43.34,43.34,22100.0,34.7585,34.7665,34.7424,34.7424,22100.0
2006-11-15 12:15:00,43.34,43.35,43.3,43.3,5000.0,34.7424,34.7504,34.7104,34.7104,5000.0
2006-11-15 12:20:00,43.3,43.31,43.28,43.3,10600.0,34.7104,34.7184,34.6943,34.7104,10600.0
2006-11-15 12:25:00,43.3,43.35,43.29,43.35,7600.0,34.7104,34.7504,34.7023,34.7504,7600.0
2006-11-15 12:30:00,43.37,43.37,43.29,43.3,14700.0,34.7665,34.7665,34.7023,34.7104,14700.0
2006-11-15 12:35:00,43.3,43.31,43.29,43.31,5200.0,34.7104,34.7184,34.7023,34.7184,5200.0
2006-11-15 12:40:00,43.31,43.31,43.29,43.3,13600.0,34.7184,34.7184,34.7023,34.7104,13600.0
2006-11-15 12:45:00,43.3,43.3,43.28,43.3,10100.0,34.7104,34.7104,34.6943,34.7104,10100.0
2006-11-15 12:50:00,43.3,43.33,43.29,43.29,9400.0,34.7104,34.7344,34.7023,34.7023,9400.0
2006-11-15 12:55:00,43.3,43.3,43.28,43.28,7400.0,34.7104,34.7104,34.6943,34.6943,7400.0
2006-11-15 13:00:00,43.28,43.28,43.24,43.26,6400.0,34.6943,34.6943,34.6623,34.6783,6400.0
2006-11-15 13:05:00,43.26,43.27,43.24,43.24,3000.0,34.6783,34.6863,34.6623,34.6623,3000.0
2006-11-15 13:10:00,43.24,43.27,43.24,43.26,12500.0,34.6623,34.6863,34.6623,34.6783,12500.0
2006-11-15 13:15:00,43.25,43.26,43.2,43.22,25300.0,34.6703,34.6783,34.6302,34.6462,25300.0
2006-11-15 13:20:00,43.21,43.24,43.21,43.23,10700.0,34.6382,34.6623,34.6382,34.6542,10700.0
2006-11-15 13:25:00,43.23,43.23,43.18,43.18,14400.0,34.6542,34.6542,34.6142,34.6142,14400.0
2006-11-15 13:30:00,43.18,43.21,43.15,43.21,18300.0,34.6142,34.6382,34.5901,34.6382,18300.0
2006-11-15 13:35:00,43.22,43.29,43.22,43.29,13300.0,34.6462,34.7023,34.6462,34.7023,13300.0
2006-11-15 13:40:00,43.29,43.29,43.24,43.25,9800.0,34.7023,34.7023,34.6623,34.6703,9800.0
2006-11-15 13:45:00,43.24,43.24,43.18,43.18,10100.0,34.6623,34.6623,34.6142,34.6142,10100.0
2006-11-15 13:50:00,43.19,43.28,43.19,43.28,9000.0,34.6222,34.6943,34.6222,34.6943,9000.0
2006-11-15 13:55:00,43.28,43.34,43.28,43.28,16800.0,34.6943,34.7424,34.6943,34.6943,16800.0
2006-11-15 14:00:00,43.28,43.28,43.21,43.24,9500.0,34.6943,34.6943,34.6382,34.6623,9500.0
2006-11-15 14:05:00,43.24,43.25,43.21,43.23,6800.0,34.6623,34.6703,34.6382,34.6542,6800.0
2006-11-15 14:10:00,43.24,43.34,43.24,43.34,12400.0,34.6623,34.7424,34.6623,34.7424,12400.0
2006-11-15 14:15:00,43.35,43.36,43.29,43.29,18100.0,34.7504,34.7585,34.7023,34.7023,18100.0
2006-11-15 14:20:00,43.28,43.34,43.25,43.25,25900.0,34.6943,34.7424,34.6703,34.6703,25900.0
2006-11-15 14:25:00,43.25,43.32,43.24,43.26,28400.0,34.6703,34.7264,34.6623,34.6783,28400.0
2006-11-15 14:30:00,43.25,43.26,43.18,43.18,61600.0,34.6703,34.6783,34.6142,34.6142,61600.0
2006-11-15 14:35:00,43.19,43.25,43.18,43.22,20300.0,34.6222,34.6703,34.6142,34.6462,20300.0
2006-11-15 14:40:00,43.22,43.22,43.12,43.17,19900.0,34.6462,34.6462,34.5661,34.6061,19900.0
2006-11-15 14:45:00,43.17,43.22,43.17,43.2,11300.0,34.6061,34.6462,34.6061,34.6302,11300.0
2006-11-15 14:50:00,43.2,43.2,43.13,43.13,8800.0,34.6302,34.6302,34.5741,34.5741,8800.0
2006-11-15 14:55:00,43.13,43.14,43.09,43.13,12900.0,34.5741,34.5821,34.542,34.5741,12900.0
2006-11-15 15:00:00,43.12,43.13,43.11,43.13,9000.0,34.5661,34.5741,34.558,34.5741,9000.0
2006-11-15 15:05:00,43.13,43.19,43.12,43.16,36700.0,34.5741,34.6222,34.5661,34.5981,36700.0
2006-11-15 15:10:00,43.17,43.2,43.15,43.19,6800.0,34.6061,34.6302,34.5901,34.6222,6800.0
2006-11-15 15:15:00,43.18,43.18,43.09,43.1,17200.0,34.6142,34.6142,34.542,34.55,17200.0
2006-11-15 15:20:00,43.11,43.19,43.1,43.14,26100.0,34.558,34.6222,34.55,34.5821,26100.0
2006-11-15 15:25:00,43.14,43.17,43.13,43.16,19600.0,34.5821,34.6061,34.5741,34.5981,19600.0
2006-11-15 15:30:00,43.16,43.17,43.11,43.12,22400.0,34.5981,34.6061,34.558,34.5661,22400.0
2006-11-15 15:35:00,43.11,43.12,42.98,43.0,42000.0,34.558,34.5661,34.4538,34.4699,42000.0
2006-11-15 15:40:00,43.0,43.0,42.94,42.97,35300.0,34.4699,34.4699,34.4218,34.4458,35300.0
2006-11-15 15:45:00,42.96,42.97,42.88,42.9,47300.0,34.4378,34.4458,34.3737,34.3897,47300.0
2006-11-15 15:50:00,42.9,43.01,42.9,42.98,68400.0,34.3897,34.4779,34.3897,34.4538,68400.0
2006-11-15 15:55:00,42.98,43.1,42.97,43.1,40100.0,34.4538,34.55,34.4458,34.55,40100.0
2006-11-16 09:30:00,43.0,43.08,43.0,43.08,16600.0,34.4699,34.534,34.4699,34.534,16600.0
2006-11-16 09:35:00,43.04,43.19,43.04,43.16,16400.0,34.5019,34.6222,34.5019,34.5981,16400.0
2006-11-16 09:40:00,43.17,43.19,43.15,43.18,17500.0,34.6061,34.6222,34.5901,34.6142,17500.0
2006-11-16 09:45:00,43.21,43.23,43.15,43.17,12500.0,34.6382,34.6542,34.5901,34.6061,12500.0
2006-11-16 09:50:00,43.16,43.16,42.99,43.03,31700.0,34.5981,34.5981,34.4619,34.4939,31700.0
2006-11-16 09:55:00,43.02,43.04,42.99,43.01,10200.0,34.4859,34.5019,34.4619,34.4779,10200.0
2006-11-16 10:00:00,43.02,43.05,43.0,43.0,4600.0,34.4859,34.51,34.4699,34.4699,4600.0
2006-11-16 10:05:00,42.97,43.0,42.96,43.0,10800.0,34.4458,34.4699,34.4378,34.4699,10800.0
2006-11-16 10:10:00,43.0,43.04,42.99,43.03,3200.0,34.4699,34.5019,34.4619,34.4939,3200.0
2006-11-16 10:15:00,43.03,43.05,42.99,43.0,6900.0,34.4939,34.51,34.4619,34.4699,6900.0
2006-11-16 10:20:00,43.0,43.1,43.0,43.08,3800.0,34.4699,34.55,34.4699,34.534,3800.0
2006-11-16 10:25:00,43.06,43.12,43.06,43.11,3100.0,34.518,34.5661,34.518,34.558,3100.0
2006-11-16 10:30:00,43.12,43.23,43.12,43.22,5300.0,34.5661,34.6542,34.5661,34.6462,5300.0
2006-11-16 10:35:00,43.22,43.22,43.19,43.21,3300.0,34.6462,34.6462,34.6222,34.6382,3300.0
2006-11-16 10:40:00,43.21,43.21,43.14,43.14,5200.0,34.6382,34.6382,34.5821,34.5821,5200.0
2006-11-16 10:45:00,43.15,43.23,43.14,43.22,4600.0,34.5901,34.6542,34.5821,34.6462,4600.0
2006-11-16 10:50:00,43.2,43.2,43.06,43.06,6000.0,34.6302,34.6302,34.518,34.518,6000.0
2006-11-16 10:55:00,43.06,43.08,43.05,43.07,2200.0,34.518,34.534,34.51,34.526,2200.0
2006-11-16 11:00:00,43.08,43.09,43.07,43.07,15700.0,34.534,34.542,34.526,34.526,15700.0
2006-11-16 11:05:00,43.07,43.09,43.07,43.08,4200.0,34.526,34.542,34.526,34.534,4200.0
2006-11-16 11:10:00,43.06,43.07,43.02,43.05,4600.0,34.518,34.526,34.4859,34.51,4600.0
2006-11-16 11:15:00,43.05,43.09,43.05,43.08,6700.0,34.51,34.542,34.51,34.534,6700.0
2006-11-16 11:20:00,43.08,43.1,43.08,43.1,5000.0,34.534,34.55,34.534,34.55,5000.0
2006-11-16 11:25:00,43.09,43.12,43.09,43.12,10000.0,34.542,34.5661,34.542,34.5661,10000.0
2006-11-16 11:30:00,43.12,43.12,43.04,43.06,3300.0,34.5661,34.5661,34.5019,34.518,3300.0
2006-11-16 11:35:00,43.06,43.06,43.04,43.06,2600.0,34.518,34.518,34.5019,34.518,2600.0
2006-11-16 11:40:00,43.05,43.09,43.05,43.09,5800.0,34.51,34.542,34.51,34.542,5800.0
2006-11-16 11:45:00,43.08,43.1,43.07,43.1,5100.0,34.534,34.55,34.526,34.55,5100.0
2006-11-16 11:50:00,43.1,43.11,43.09,43.09,6900.0,34.55,34.558,34.542,34.542,6900.0
2006-11-16 11:55:00,43.09,43.11,43.06,43.1,9600.0,34.542,34.558,34.518,34.55,9600.0
2006-11-16 12:00:00,43.1,43.13,43.1,43.1,10500.0,34.55,34.5741,34.55,34.55,10500.0
2006-11-16 12:05:00,43.08,43.11,43.08,43.1,4600.0,34.534,34.558,34.534,34.55,4600.0
2006-11-16 12:10:00,43.1,43.12,43.06,43.09,7600.0,34.55,34.5661,34.518,34.542,7600.0
2006-11-16 12:15:00,43.09,43.09,42.99,43.01,6600.0,34.542,34.542,34.4619,34.4779,6600.0
2006-11-16 12:20:00,43.02,43.02,42.92,42.93,10500.0,34.4859,34.4859,34.4057,34.4138,10500.0
2006-11-16 12:25:00,42.93,42.96,42.93,42.96,4000.0,34.4138,34.4378,34.4138,34.4378,4000.0
2006-11-16 12:30:00,42.96,42.98,42.96,42.98,1900.0,34.4378,34.4538,34.4378,34.4538,1900.0
2006-11-16 12:35:00,42.97,42.99,42.97,42.99,1200.0,34.4458,34.4619,34.4458,34.4619,1200.0
2006-11-16 12:40:00,42.99,42.99,42.98,42.99,3300.0,34.4619,34.4619,34.4538,34.4619,3300.0
2006-11-16 12:45:00,42.99,42.99,42.98,42.98,5700.0,34.4619,34.4619,34.4538,34.4538,5700.0
2006-11-16 12:50:00,42.99,42.99,42.98,42.99,1300.0,34.4619,34.4619,34.4538,34.4619,1300.0
2006-11-16 12:55:00,43.0,43.0,42.99,42.99,1700.0,34.4699,34.4699,34.4619,34.4619,1700.0
2006-11-16 13:00:00,42.98,43.0,42.98,42.98,6500.0,34.4538,34.4699,34.4538,34.4538,6500.0
2006-11-16 13:05:00,42.99,43.0,42.98,42.99,6800.0,34.4619,34.4699,34.4538,34.4619,6800.0
2006-11-16 13:10:00,42.99,43.0,42.98,42.99,4200.0,34.4619,34.4699,34.4538,34.4619,4200.0
2006-11-16 13:15:00,42.99,43.0,42.98,43.0,4200.0,34.4619,34.4699,34.4538,34.4699,4200.0
2006-11-16 13:20:00,42.99,43.0,42.98,42.99,9900.0,34.4619,34.4699,34.4538,34.4619,9900.0
2006-11-16 13:25:00,42.99,43.0,42.99,42.99,3500.0,34.4619,34.4699,34.4619,34.4619,3500.0
2006-11-16 13:30:00,42.99,43.0,42.98,43.0,2600.0,34.4619,34.4699,34.4538,34.4699,2600.0
2006-11-16 13:35:00,43.0,43.05,43.0,43.05,21500.0,34.4699,34.51,34.4699,34.51,21500.0
2006-11-16 13:40:00,43.05,43.09,43.05,43.09,6700.0,34.51,34.542,34.51,34.542,6700.0
2006-11-16 13:45:00,43.09,43.12,43.09,43.11,5000.0,34.542,34.5661,34.542,34.558,5000.0
2006-11-16 13:50:00,43.11,43.13,43.1,43.1,11100.0,34.558,34.5741,34.55,34.55,11100.0
2006-11-16 13:55:00,43.12,43.13,43.11,43.11,4500.0,34.5661,34.5741,34.558,34.558,4500.0
2006-11-16 14:00:00,43.13,43.14,43.05,43.05,8900.0,34.5741,34.5821,34.51,34.51,8900.0
2006-11-16 14:05:00,43.05,43.07,43.01,43.01,3800.0,34.51,34.526,34.4779,34.4779,3800.0
2006-11-16 14:10:00,43.02,43.02,43.0,43.0,3100.0,34.4859,34.4859,34.4699,34.4699,3100.0
2006-11-16 14:15:00,43.01,43.04,43.0,43.04,10400.0,34.4779,34.5019,34.4699,34.5019,10400.0
2006-11-16 14:20:00,43.04,43.06,43.03,43.04,5900.0,34.5019,34.518,34.4939,34.5019,5900.0
2006-11-16 14:25:00,43.06,43.12,43.06,43.11,4100.0,34.518,34.5661,34.518,34.558,4100.0
2006-11-16 14:30:00,43.11,43.12,43.05,43.06,7000.0,34.558,34.5661,34.51,34.518,7000.0
2006-11-16 14:35:00,43.06,43.15,43.06,43.15,5900.0,34.518,34.5901,34.518,34.5901,5900.0
2006-11-16 14:40:00,43.15,43.15,43.12,43.12,4600.0,34.5901,34.5901,34.5661,34.5661,4600.0
2006-11-16 14:45:00,43.12,43.16,43.12,43.15,7100.0,34.5661,34.5981,34.5661,34.5901,7100.0
2006-11-16 14:50:00,43.15,43.15,43.1,43.12,5200.0,34.5901,34.5901,34.55,34.5661,5200.0
2006-11-16 14:55:00,43.1,43.16,43.1,43.16,4400.0,34.55,34.5981,34.55,34.5981,4400.0
2006-11-16 15:00:00,43.14,43.15,43.11,43.11,7800.0,34.5821,34.5901,34.558,34.558,7800.0
2006-11-16 15:05:00,43.12,43.14,43.12,43.13,7400.0,34.5661,34.5821,34.5661,34.5741,7400.0
2006-11-16 15:10:00,43.13,43.17,43.12,43.17,13700.0,34.5741,34.6061,34.5661,34.6061,13700.0
2006-11-16 15:15:00,43.16,43.17,43.13,43.17,12000.0,34.5981,34.6061,34.5741,34.6061,12000.0
2006-11-16 15:20:00,43.16,43.17,43.16,43.17,7500.0,34.5981,34.6061,34.5981,34.6061,7500.0
2006-11-16 15:25:00,43.17,43.21,43.17,43.2,4700.0,34.6061,34.6382,34.6061,34.6302,4700.0
2006-11-16 15:30:00,43.21,43.3,43.16,43.18,49900.0,34.6382,34.7104,34.5981,34.6142,49900.0
2006-11-16 15:35:00,43.18,43.2,43.18,43.2,14100.0,34.6142,34.6302,34.6142,34.6302,14100.0
2006-11-16 15:40:00,43.2,43.22,43.19,43.2,11100.0,34.6302,34.6462,34.6222,34.6302,11100.0
2006-11-16 15:45:00,43.21,43.21,43.13,43.14,11900.0,34.6382,34.6382,34.5741,34.5821,11900.0
2006-11-16 15:50:00,43.13,43.27,43.12,43.27,23800.0,34.5741,34.6863,34.5661,34.6863,23800.0
2006-11-16 15:55:00,43.26,43.29,43.23,43.24,22000.0,34.6783,34.7023,34.6542,34.6623,22000.0
2006-11-17 09:30:00,43.05,43.32,43.05,43.32,34500.0,34.51,34.7264,34.51,34.7264,34500.0
2006-11-17 09:35:00,43.31,43.37,43.23,43.37,23100.0,34.7184,34.7665,34.6542,34.7665,23100.0
2006-11-17 09:40:00,43.37,43.46,43.3,43.46,32600.0,34.7665,34.8386,34.7104,34.8386,32600.0
2006-11-17 09:45:00,43.45,43.46,43.41,43.44,10600.0,34.8306,34.8386,34.7985,34.8226,10600.0
2006-11-17 09:50:00,43.43,43.43,43.33,43.33,5500.0,34.8146,34.8146,34.7344,34.7344,5500.0
2006-11-17 09:55:00,43.37,43.37,43.35,43.36,15500.0,34.7665,34.7665,34.7504,34.7585,15500.0
2006-11-17 10:00:00,43.36,43.39,43.35,43.36,20400.0,34.7585,34.7825,34.7504,34.7585,20400.0
2006-11-17 10:05:00,43.36,43.39,43.35,43.39,5700.0,34.7585,34.7825,34.7504,34.7825,5700.0
2006-11-17 10:10:00,43.37,43.42,43.37,43.42,9500.0,34.7665,34.8066,34.7665,34.8066,9500.0
2006-11-17 10:15:00,43.42,43.5,43.41,43.49,19800.0,34.8066,34.8707,34.7985,34.8627,19800.0
2006-11-17 10:20:00,43.5,43.5,43.41,43.42,15700.0,34.8707,34.8707,34.7985,34.8066,15700.0
2006-11-17 10:25:00,43.41,43.43,43.4,43.41,13700.0,34.7985,34.8146,34.7905,34.7985,13700.0
2006-11-17 10:30:00,43.41,43.45,43.41,43.45,8900.0,34.7985,34.8306,34.7985,34.8306,8900.0
2006-11-17 10:35:00,43.45,43.69,43.45,43.67,54500.0,34.8306,35.023,34.8306,35.007,54500.0
2006-11-17 10:40:00,43.68,43.71,43.63,43.68,47100.0,35.015,35.039,34.9749,35.015,47100.0
2006-11-17 10:45:00,43.71,43.83,43.71,43.75,63700.0,35.039,35.1352,35.039,35.0711,63700.0
2006-11-17 10:50:00,43.76,43.77,43.68,43.68,12900.0,35.0791,35.0871,35.015,35.015,12900.0
2006-11-17 10:55:00,43.69,43.78,43.68,43.76,17200.0,35.023,35.0951,35.015,35.0791,17200.0
2006-11-17 11:00:00,43.75,43.75,43.67,43.68,19000.0,35.0711,35.0711,35.007,35.015,19000.0
2006-11-17 11:05:00,43.68,43.68,43.56,43.56,12200.0,35.015,35.015,34.9188,34.9188,12200.0
2006-11-17 11:10:00,43.57,43.59,43.52,43.55,21000.0,34.9268,34.9428,34.8867,34.9108,21000.0
2006-11-17 11:15:00,43.55,43.57,43.53,43.57,14800.0,34.9108,34.9268,34.8947,34.9268,14800.0
2006-11-17 11:20:00,43.59,43.67,43.59,43.66,13200.0,34.9428,35.007,34.9428,34.9989,13200.0
2006-11-17 11:25:00,43.68,43.71,43.68,43.71,3400.0,35.015,35.039,35.015,35.039,3400.0
2006-11-17 11:30:00,43.69,43.79,43.69,43.74,12900.0,35.023,35.1032,35.023,35.0631,12900.0
2006-11-17 11:35:00,43.74,43.74,43.54,43.54,9700.0,35.0631,35.0631,34.9027,34.9027,9700.0
2006-11-17 11:40:00,43.54,43.63,43.5,43.63,11700.0,34.9027,34.9749,34.8707,34.9749,11700.0
2006-11-17 11:45:00,43.63,43.67,43.56,43.6,9600.0,34.9749,35.007,34.9188,34.9508,9600.0
2006-11-17 11:50:00,43.62,43.7,43.6,43.6,9500.0,34.9669,35.031,34.9508,34.9508,9500.0
2006-11-17 11:55:00,43.6,43.6,43.54,43.54,2600.0,34.9508,34.9508,34.9027,34.9027,2600.0
2006-11-17 12:00:00,43.54,43.63,43.51,43.63,16500.0,34.9027,34.9749,34.8787,34.9749,16500.0
2006-11-17 12:05:00,43.64,43.68,43.59,43.68,12300.0,34.9829,35.015,34.9428,35.015,12300.0
2006-11-17 12:10:00,43.7,43.74,43.67,43.73,11600.0,35.031,35.0631,35.007,35.0551,11600.0
2006-11-17 12:15:00,43.73,43.73,43.68,43.68,5400.0,35.0551,35.0551,35.015,35.015,5400.0
2006-11-17 12:20:00,43.68,43.68,43.64,43.67,7200.0,35.015,35.015,34.9829,35.007,7200.0
2006-11-17 12:25:00,43.67,43.73,43.67,43.71,7600.0,35.007,35.0551,35.007,35.039,7600.0
2006-11-17 12:30:00,43.71,43.82,43.71,43.8,24500.0,35.039,35.1272,35.039,35.1112,24500.0
2006-11-17 12:35:00,43.79,43.89,43.72,43.89,29300.0,35.1032,35.1833,35.047,35.1833,29300.0
2006-11-17 12:40:00,43.87,43.87,43.85,43.85,5600.0,35.1673,35.1673,35.1513,35.1513,5600.0
2006-11-17 12:45:00,43.85,43.85,43.72,43.72,6500.0,35.1513,35.1513,35.047,35.047,6500.0
2006-11-17 12:50:00,43.71,43.81,43.7,43.81,17400.0,35.039,35.1192,35.031,35.1192,17400.0
2006-11-17 12:55:00,43.82,43.82,43.76,43.77,6300.0,35.1272,35.1272,35.0791,35.0871,6300.0
2006-11-17 13:00:00,43.77,43.82,43.77,43.8,11800.0,35.0871,35.1272,35.0871,35.1112,11800.0
2006-11-17 13:05:00,43.8,43.84,43.8,43.83,14200.0,35.1112,35.1432,35.1112,35.1352,14200.0
2006-11-17 13:10:00,43.81,43.89,43.81,43.87,19700.0,35.1192,35.1833,35.1192,35.1673,19700.0
2006-11-17 13:15:00,43.87,43.88,43.87,43.87,5300.0,35.1673,35.1753,35.1673,35.1673,5300.0
2006-11-17 13:20:00,43.88,43.88,43.85,43.86,3000.0,35.1753,35.1753,35.1513,35.1593,3000.0
2006-11-17 13:25:00,43.85,43.86,43.8,43.81,7300.0,35.1513,35.1593,35.1112,35.1192,7300.0
2006-11-17 13:30:00,43.8,43.8,43.71,43.77,27400.0,35.1112,35.1112,35.039,35.0871,27400.0
2006-11-17 13:35:00,43.76,43.76,43.74,43.74,1000.0,35.0791,35.0791,35.0631,35.0631,1000.0
2006-11-17 13:40:00,43.74,43.75,43.74,43.75,4700.0,35.0631,35.0711,35.0631,35.0711,4700.0
2006-11-17 13:45:00,43.75,43.75,43.73,43.75,2900.0,35.0711,35.0711,35.0551,35.0711,2900.0
2006-11-17 13:50:00,43.75,43.75,43.72,43.72,5000.0,35.0711,35.0711,35.047,35.047,5000.0
2006-11-17 13:55:00,43.72,43.72,43.69,43.71,8700.0,35.047,35.047,35.023,35.039,8700.0
2006-11-17 14:00:00,43.71,43.75,43.71,43.71,9900.0,35.039,35.0711,35.039,35.039,9900.0
2006-11-17 14:05:00,43.71,43.71,43.68,43.68,4200.0,35.039,35.039,35.015,35.015,4200.0
2006-11-17 14:10:00,43.69,43.69,43.65,43.66,2700.0,35.023,35.023,34.9909,34.9989,2700.0
2006-11-17 14:15:00,43.66,43.67,43.66,43.67,6900.0,34.9989,35.007,34.9989,35.007,6900.0
2006-11-17 14:20:00,43.67,43.79,43.67,43.77,41900.0,35.007,35.1032,35.007,35.0871,41900.0
2006-11-17 14:25:00,43.75,43.79,43.75,43.79,6900.0,35.0711,35.1032,35.0711,35.1032,6900.0
2006-11-17 14:30:00,43.79,43.79,43.76,43.78,4000.0,35.1032,35.1032,35.0791,35.0951,4000.0
2006-11-17 14:35:00,43.78,43.78,43.76,43.78,4100.0,35.0951,35.0951,35.0791,35.0951,4100.0
2006-11-17 14:40:00,43.76,43.77,43.73,43.73,4200.0,35.0791,35.0871,35.0551,35.0551,4200.0
2006-11-17 14:45:00,43.73,43.79,43.72,43.75,26300.0,35.0551,35.1032,35.047,35.0711,26300.0
2006-11-17 14:50:00,43.74,43.74,43.64,43.65,30000.0,35.0631,35.0631,34.9829,34.9909,30000.0
2006-11-17 14:55:00,43.65,43.76,43.65,43.75,18400.0,34.9909,35.0791,34.9909,35.0711,18400.0
2006-11-17 15:00:00,43.76,43.82,43.74,43.8,8500.0,35.0791,35.1272,35.0631,35.1112,8500.0
2006-11-17 15:05:00,43.8,43.81,43.75,43.75,6400.0,35.1112,35.1192,35.0711,35.0711,6400.0
2006-11-17 15:10:00,43.76,43.76,43.69,43.69,5200.0,35.0791,35.0791,35.023,35.023,5200.0
2006-11-17 15:15:00,43.7,43.79,43.69,43.79,20300.0,35.031,35.1032,35.023,35.1032,20300.0
2006-11-17 15:20:00,43.79,43.79,43.75,43.76,4500.0,35.1032,35.1032,35.0711,35.0791,4500.0
2006-11-17 15:25:00,43.76,43.77,43.74,43.74,8300.0,35.0791,35.0871,35.0631,35.0631,8300.0
2006-11-17 15:30:00,43.73,43.74,43.7,43.7,6800.0,35.0551,35.0631,35.031,35.031,6800.0
2006-11-17 15:35:00,43.71,43.75,43.7,43.75,46200.0,35.039,35.0711,35.031,35.0711,46200.0
2006-11-17 15:40:00,43.74,43.74,43.69,43.69,11900.0,35.0631,35.0631,35.023,35.023,11900.0
2006-11-17 15:45:00,43.69,43.74,43.68,43.71,25400.0,35.023,35.0631,35.015,35.039,25400.0
2006-11-17 15:50:00,43.71,43.71,43.54,43.56,41500.0,35.039,35.039,34.9027,34.9188,41500.0
2006-11-17 15:55:00,43.56,43.65,43.55,43.6,24300.0,34.9188,34.9909,34.9108,34.9508,24300.0
2006-11-20 09:30:00,43.73,43.73,43.61,43.64,44400.0,35.0551,35.0551,34.9589,34.9829,44400.0
2006-11-20 09:35:00,43.67,43.8,43.67,43.78,13800.0,35.007,35.1112,35.007,35.0951,13800.0
2006-11-20 09:40:00,43.73,43.73,43.5,43.52,15400.0,35.0551,35.0551,34.8707,34.8867,15400.0
2006-11-20 09:45:00,43.52,43.58,43.5,43.55,49400.0,34.8867,34.9348,34.8707,34.9108,49400.0
2006-11-20 09:50:00,43.51,43.53,43.38,43.48,31400.0,34.8787,34.8947,34.7745,34.8546,31400.0
2006-11-20 09:55:00,43.48,43.49,43.38,43.46,36900.0,34.8546,34.8627,34.7745,34.8386,36900.0
2006-11-20 10:00:00,43.46,43.55,43.46,43.52,6100.0,34.8386,34.9108,34.8386,34.8867,6100.0
2006-11-20 10:05:00,43.54,43.54,43.5,43.51,9700.0,34.9027,34.9027,34.8707,34.8787,9700.0
2006-11-20 10:10:00,43.5,43.51,43.4,43.41,10100.0,34.8707,34.8787,34.7905,34.7985,10100.0
2006-11-20 10:15:00,43.41,43.45,43.4,43.45,8500.0,34.7985,34.8306,34.7905,34.8306,8500.0
2006-11-20 10:20:00,43.46,43.5,43.45,43.45,4800.0,34.8386,34.8707,34.8306,34.8306,4800.0
2006-11-20 10:25:00,43.43,43.45,43.41,43.44,4700.0,34.8146,34.8306,34.7985,34.8226,4700.0
2006-11-20 10:30:00,43.44,43.5,43.44,43.49,7500.0,34.8226,34.8707,34.8226,34.8627,7500.0
2006-11-20 10:35:00,43.49,43.57,43.48,43.5,13800.0,34.8627,34.9268,34.8546,34.8707,13800.0
2006-11-20 10:40:00,43.55,43.59,43.47,43.47,23500.0,34.9108,34.9428,34.8466,34.8466,23500.0
2006-11-20 10:45:00,43.44,43.53,43.44,43.53,5800.0,34.8226,34.8947,34.8226,34.8947,5800.0
2006-11-20 10:50:00,43.54,43.61,43.54,43.57,5300.0,34.9027,34.9589,34.9027,34.9268,5300.0
2006-11-20 10:55:00,43.58,43.58,43.53,43.58,28900.0,34.9348,34.9348,34.8947,34.9348,28900.0
2006-11-20 11:00:00,43.56,43.63,43.56,43.57,30100.0,34.9188,34.9749,34.9188,34.9268,30100.0
2006-11-20 11:05:00,43.57,43.58,43.51,43.56,9300.0,34.9268,34.9348,34.8787,34.9188,9300.0
2006-11-20 11:10:00,43.56,43.56,43.47,43.47,5800.0,34.9188,34.9188,34.8466,34.8466,5800.0
2006-11-20 11:15:00,43.47,43.48,43.42,43.47,17500.0,34.8466,34.8546,34.8066,34.8466,17500.0
2006-11-20 11:20:00,43.47,43.56,43.47,43.56,5200.0,34.8466,34.9188,34.8466,34.9188,5200.0
2006-11-20 11:25:00,43.57,43.59,43.49,43.51,5000.0,34.9268,34.9428,34.8627,34.8787,5000.0
2006-11-20 11:30:00,43.52,43.53,43.49,43.51,3000.0,34.8867,34.8947,34.8627,34.8787,3000.0
2006-11-20 11:35:00,43.51,43.53,43.46,43.48,13300.0,34.8787,34.8947,34.8386,34.8546,13300.0
2006-11-20 11:40:00,43.47,43.5,43.44,43.44,17500.0,34.8466,34.8707,34.8226,34.8226,17500.0
2006-11-20 11:45:00,43.45,43.45,43.42,43.42,6900.0,34.8306,34.8306,34.8066,34.8066,6900.0
2006-11-20 11:50:00,43.43,43.43,43.41,43.42,4000.0,34.8146,34.8146,34.7985,34.8066,4000.0
2006-11-20 11:55:00,43.42,43.45,43.41,43.42,6700.0,34.8066,34.8306,34.7985,34.8066,6700.0
2006-11-20 12:00:00,43.42,43.45,43.41,43.44,11600.0,34.8066,34.8306,34.7985,34.8226,11600.0
2006-11-20 12:05:00,43.43,43.43,43.4,43.41,5700.0,34.8146,34.8146,34.7905,34.7985,5700.0
2006-11-20 12:10:00,43.41,43.46,43.41,43.46,5400.0,34.7985,34.8386,34.7985,34.8386,5400.0
2006-11-20 12:15:00,43.45,43.5,43.44,43.5,7100.0,34.8306,34.8707,34.8226,34.8707,7100.0
2006-11-20 12:20:00,43.5,43.57,43.47,43.48,12900.0,34.8707,34.9268,34.8466,34.8546,12900.0
2006-11-20 12:25:00,43.48,43.48,43.45,43.46,4500.0,34.8546,34.8546,34.8306,34.8386,4500.0
2006-11-20 12:30:00,43.46,43.46,43.43,43.46,4100.0,34.8386,34.8386,34.8146,34.8386,4100.0
2006-11-20 12:35:00,43.45,43.51,43.45,43.51,4800.0,34.8306,34.8787,34.8306,34.8787,4800.0
2006-11-20 12:40:00,43.51,43.51,43.49,43.5,2500.0,34.8787,34.8787,34.8627,34.8707,2500.0
2006-11-20 12:45:00,43.49,43.49,43.46,43.47,4900.0,34.8627,34.8627,34.8386,34.8466,4900.0
2006-11-20 12:50:00,43.46,43.48,43.44,43.47,6000.0,34.8386,34.8546,34.8226,34.8466,6000.0
2006-11-20 12:55:00,43.46,43.53,43.46,43.53,9400.0,34.8386,34.8947,34.8386,34.8947,9400.0
2006-11-20 13:00:00,43.5,43.5,43.48,43.5,5000.0,34.8707,34.8707,34.8546,34.8707,5000.0
2006-11-20 13:05:00,43.48,43.55,43.48,43.53,10600.0,34.8546,34.9108,34.8546,34.8947,10600.0
2006-11-20 13:10:00,43.54,43.56,43.51,43.51,11700.0,34.9027,34.9188,34.8787,34.8787,11700.0
2006-11-20 13:15:00,43.51,43.52,43.48,43.49,6000.0,34.8787,34.8867,34.8546,34.8627,6000.0
2006-11-20 13:20:00,43.49,43.53,43.49,43.53,2600.0,34.8627,34.8947,34.8627,34.8947,2600.0
2006-11-20 13:25:00,43.53,43.53,43.46,43.47,26600.0,34.8947,34.8947,34.8386,34.8466,26600.0
2006-11-20 13:30:00,43.48,43.53,43.48,43.52,4700.0,34.8546,34.8947,34.8546,34.8867,4700.0
2006-11-20 13:35:00,43.52,43.52,43.5,43.5,2300.0,34.8867,34.8867,34.8707,34.8707,2300.0
2006-11-20 13:40:00,43.5,43.5,43.47,43.49,4200.0,34.8707,34.8707,34.8466,34.8627,4200.0
2006-11-20 13:45:00,43.48,43.52,43.47,43.51,7000.0,34.8546,34.8867,34.8466,34.8787,7000.0
2006-11-20 13:50:00,43.51,43.51,43.47,43.47,6500.0,34.8787,34.8787,34.8466,34.8466,6500.0
2006-11-20 13:55:00,43.47,43.49,43.45,43.47,6200.0,34.8466,34.8627,34.8306,34.8466,6200.0
2006-11-20 14:00:00,43.48,43.58,43.47,43.56,5700.0,34.8546,34.9348,34.8466,34.9188,5700.0
2006-11-20 14:05:00,43.56,43.57,43.55,43.56,3600.0,34.9188,34.9268,34.9108,34.9188,3600.0
2006-11-20 14:10:00,43.56,43.57,43.56,43.57,1800.0,34.9188,34.9268,34.9188,34.9268,1800.0
2006-11-20 14:15:00,43.57,43.57,43.49,43.49,7500.0,34.9268,34.9268,34.8627,34.8627,7500.0
2006-11-20 14:20:00,43.48,43.49,43.47,43.48,9100.0,34.8546,34.8627,34.8466,34.8546,9100.0
2006-11-20 14:25:00,43.48,43.52,43.45,43.46,37800.0,34.8546,34.8867,34.8306,34.8386,37800.0
2006-11-20 14:30:00,43.46,43.52,43.45,43.51,18200.0,34.8386,34.8867,34.8306,34.8787,18200.0
2006-11-20 14:35:00,43.51,43.53,43.5,43.51,12100.0,34.8787,34.8947,34.8707,34.8787,12100.0
2006-11-20 14:40:00,43.51,43.51,43.49,43.5,85700.0,34.8787,34.8787,34.8627,34.8707,85700.0
2006-11-20 14:45:00,43.49,43.49,43.46,43.47,4300.0,34.8627,34.8627,34.8386,34.8466,4300.0
2006-11-20 14:50:00,43.47,43.51,43.46,43.47,9600.0,34.8466,34.8787,34.8386,34.8466,9600.0
2006-11-20 14:55:00,43.47,43.5,43.42,43.5,15100.0,34.8466,34.8707,34.8066,34.8707,15100.0
2006-11-20 15:00:00,43.5,43.5,43.46,43.48,3200.0,34.8707,34.8707,34.8386,34.8546,3200.0
2006-11-20 15:05:00,43.48,43.49,43.46,43.47,3600.0,34.8546,34.8627,34.8386,34.8466,3600.0
2006-11-20 15:10:00,43.47,43.49,43.45,43.45,6000.0,34.8466,34.8627,34.8306,34.8306,6000.0
2006-11-20 15:15:00,43.46,43.49,43.45,43.47,7500.0,34.8386,34.8627,34.8306,34.8466,7500.0
2006-11-20 15:20:00,43.49,43.49,43.45,43.46,8100.0,34.8627,34.8627,34.8306,34.8386,8100.0
2006-11-20 15:25:00,43.48,43.49,43.45,43.46,7400.0,34.8546,34.8627,34.8306,34.8386,7400.0
2006-11-20 15:30:00,43.47,43.52,43.47,43.49,10700.0,34.8466,34.8867,34.8466,34.8627,10700.0
2006-11-20 15:35:00,43.5,43.52,43.48,43.49,12000.0,34.8707,34.8867,34.8546,34.8627,12000.0
2006-11-20 15:40:00,43.49,43.51,43.46,43.47,15100.0,34.8627,34.8787,34.8386,34.8466,15100.0
2006-11-20 15:45:00,43.46,43.48,43.44,43.48,16700.0,34.8386,34.8546,34.8226,34.8546,16700.0
2006-11-20 15:50:00,43.48,43.51,43.47,43.49,20500.0,34.8546,34.8787,34.8466,34.8627,20500.0
2006-11-20 15:55:00,43.48,43.49,43.45,43.47,23600.0,34.8546,34.8627,34.8306,34.8466,23600.0
2006-11-21 09:30:00,43.41,43.44,43.35,43.37,38400.0,34.7985,34.8226,34.7504,34.7665,38400.0
2006-11-21 09:35:00,43.39,43.41,43.37,43.4,13300.0,34.7825,34.7985,34.7665,34.7905,13300.0
2006-11-21 09:40:00,43.4,43.42,43.39,43.41,12200.0,34.7905,34.8066,34.7825,34.7985,12200.0
2006-11-21 09:45:00,43.41,43.42,43.4,43.4,4700.0,34.7985,34.8066,34.7905,34.7905,4700.0
2006-11-21 09:50:00,43.4,43.4,43.32,43.37,14000.0,34.7905,34.7905,34.7264,34.7665,14000.0
2006-11-21 09:55:00,43.39,43.41,43.35,43.36,18100.0,34.7825,34.7985,34.7504,34.7585,18100.0
2006-11-21 10:00:00,43.36,43.4,43.31,43.38,11900.0,34.7585,34.7905,34.7184,34.7745,11900.0
2006-11-21 10:05:00,43.38,43.4,43.34,43.38,7000.0,34.7745,34.7905,34.7424,34.7745,7000.0
2006-11-21 10:10:00,43.38,43.4,43.35,43.38,13200.0,34.7745,34.7905,34.7504,34.7745,13200.0
2006-11-21 10:15:00,43.38,43.4,43.38,43.38,4600.0,34.7745,34.7905,34.7745,34.7745,4600.0
2006-11-21 10:20:00,43.39,43.39,43.37,43.39,3200.0,34.7825,34.7825,34.7665,34.7825,3200.0
2006-11-21 10:25:00,43.39,43.39,43.33,43.34,8300.0,34.7825,34.7825,34.7344,34.7424,8300.0
2006-11-21 10:30:00,43.34,43.38,43.34,43.37,5700.0,34.7424,34.7745,34.7424,34.7665,5700.0
2006-11-21 10:35:00,43.37,43.38,43.32,43.33,8200.0,34.7665,34.7745,34.7264,34.7344,8200.0
2006-11-21 10:40:00,43.33,43.34,43.33,43.34,6100.0,34.7344,34.7424,34.7344,34.7424,6100.0
2006-11-21 10:45:00,43.34,43.36,43.34,43.35,2000.0,34.7424,34.7585,34.7424,34.7504,2000.0
2006-11-21 10:50:00,43.36,43.38,43.34,43.38,4000.0,34.7585,34.7745,34.7424,34.7745,4000.0
2006-11-21 10:55:00,43.39,43.39,43.37,43.39,2100.0,34.7825,34.7825,34.7665,34.7825,2100.0
2006-11-21 11:00:00,43.39,43.49,43.39,43.47,8000.0,34.7825,34.8627,34.7825,34.8466,8000.0
2006-11-21 11:05:00,43.47,43.5,43.42,43.42,10600.0,34.8466,34.8707,34.8066,34.8066,10600.0
2006-11-21 11:10:00,43.41,43.41,43.38,43.39,5900.0,34.7985,34.7985,34.7745,34.7825,5900.0
2006-11-21 11:15:00,43.39,43.4,43.36,43.36,5600.0,34.7825,34.7905,34.7585,34.7585,5600.0
2006-11-21 11:20:00,43.37,43.38,43.36,43.37,3500.0,34.7665,34.7745,34.7585,34.7665,3500.0
2006-11-21 11:25:00,43.38,43.42,43.38,43.41,14200.0,34.7745,34.8066,34.7745,34.7985,14200.0
2006-11-21 11:30:00,43.4,43.41,43.36,43.41,6700.0,34.7905,34.7985,34.7585,34.7985,6700.0
2006-11-21 11:35:00,43.4,43.41,43.37,43.38,5600.0,34.7905,34.7985,34.7665,34.7745,5600.0
2006-11-21 11:40:00,43.37,43.37,43.35,43.35,5800.0,34.7665,34.7665,34.7504,34.7504,5800.0
2006-11-21 11:45:00,43.35,43.36,43.23,43.3,19400.0,34.7504,34.7585,34.6542,34.7104,19400.0
2006-11-21 11:50:00,43.31,43.35,43.31,43.35,5200.0,34.7184,34.7504,34.7184,34.7504,5200.0
2006-11-21 11:55:00,43.35,43.35,43.34,43.35,3900.0,34.7504,34.7504,34.7424,34.7504,3900.0
2006-11-21 12:00:00,43.35,43.35,43.35,43.35,2700.0,34.7504,34.7504,34.7504,34.7504,2700.0
2006-11-21 12:05:00,43.35,43.35,43.33,43.34,8100.0,34.7504,34.7504,34.7344,34.7424,8100.0
2006-11-21 12:10:00,43.34,43.35,43.34,43.35,3600.0,34.7424,34.7504,34.7424,34.7504,3600.0
2006-11-21 12:15:00,43.35,43.35,43.32,43.35,7300.0,34.7504,34.7504,34.7264,34.7504,7300.0
2006-11-21 12:20:00,43.34,43.35,43.32,43.33,6500.0,34.7424,34.7504,34.7264,34.7344,6500.0
2006-11-21 12:25:00,43.34,43.34,43.32,43.34,7200.0,34.7424,34.7424,34.7264,34.7424,7200.0
2006-11-21 12:30:00,43.34,43.41,43.34,43.41,8500.0,34.7424,34.7985,34.7424,34.7985,8500.0
2006-11-21 12:35:00,43.41,43.42,43.39,43.39,4700.0,34.7985,34.8066,34.7825,34.7825,4700.0
2006-11-21 12:40:00,43.39,43.4,43.38,43.4,7000.0,34.7825,34.7905,34.7745,34.7905,7000.0
2006-11-21 12:45:00,43.41,43.42,43.4,43.41,1900.0,34.7985,34.8066,34.7905,34.7985,1900.0
2006-11-21 12:50:00,43.4,43.42,43.39,43.39,4300.0,34.7905,34.8066,34.7825,34.7825,4300.0
2006-11-21 12:55:00,43.39,43.39,43.28,43.29,33600.0,34.7825,34.7825,34.6943,34.7023,33600.0
2006-11-21 13:00:00,43.29,43.33,43.28,43.33,3200.0,34.7023,34.7344,34.6943,34.7344,3200.0
2006-11-21 13:05:00,43.33,43.33,43.28,43.3,6500.0,34.7344,34.7344,34.6943,34.7104,6500.0
2006-11-21 13:10:00,43.31,43.33,43.31,43.33,4000.0,34.7184,34.7344,34.7184,34.7344,4000.0
2006-11-21 13:15:00,43.34,43.35,43.32,43.33,3800.0,34.7424,34.7504,34.7264,34.7344,3800.0
2006-11-21 13:20:00,43.33,43.34,43.31,43.33,4000.0,34.7344,34.7424,34.7184,34.7344,4000.0
2006-11-21 13:25:00,43.32,43.34,43.29,43.29,4100.0,34.7264,34.7424,34.7023,34.7023,4100.0
2006-11-21 13:30:00,43.32,43.32,43.29,43.29,4100.0,34.7264,34.7264,34.7023,34.7023,4100.0
2006-11-21 13:35:00,43.28,43.31,43.28,43.29,4200.0,34.6943,34.7184,34.6943,34.7023,4200.0
2006-11-21 13:40:00,43.3,43.31,43.28,43.28,4400.0,34.7104,34.7184,34.6943,34.6943,4400.0
2006-11-21 13:45:00,43.29,43.35,43.29,43.32,4700.0,34.7023,34.7504,34.7023,34.7264,4700.0
2006-11-21 13:50:00,43.34,43.34,43.32,43.33,2700.0,34.7424,34.7424,34.7264,34.7344,2700.0
2006-11-21 13:55:00,43.32,43.32,43.27,43.28,6500.0,34.7264,34.7264,34.6863,34.6943,6500.0
2006-11-21 14:00:00,43.29,43.29,43.27,43.27,2100.0,34.7023,34.7023,34.6863,34.6863,2100.0
2006-11-21 14:05:00,43.27,43.33,43.27,43.31,17400.0,34.6863,34.7344,34.6863,34.7184,17400.0
2006-11-21 14:10:00,43.31,43.33,43.31,43.32,1700.0,34.7184,34.7344,34.7184,34.7264,1700.0
2006-11-21 14:15:00,43.31,43.34,43.31,43.34,5200.0,34.7184,34.7424,34.7184,34.7424,5200.0
2006-11-21 14:20:00,43.32,43.34,43.31,43.31,4900.0,34.7264,34.7424,34.7184,34.7184,4900.0
2006-11-21 14:25:00,43.31,43.33,43.31,43.33,5800.0,34.7184,34.7344,34.7184,34.7344,5800.0
2006-11-21 14:30:00,43.32,43.33,43.32,43.32,5200.0,34.7264,34.7344,34.7264,34.7264,5200.0
2006-11-21 14:35:00,43.31,43.33,43.3,43.32,8800.0,34.7184,34.7344,34.7104,34.7264,8800.0
2006-11-21 14:40:00,43.33,43.34,43.33,43.33,1800.0,34.7344,34.7424,34.7344,34.7344,1800.0
2006-11-21 14:45:00,43.32,43.36,43.32,43.36,15000.0,34.7264,34.7585,34.7264,34.7585,15000.0
2006-11-21 14:50:00,43.38,43.39,43.35,43.35,3000.0,34.7745,34.7825,34.7504,34.7504,3000.0
2006-11-21 14:55:00,43.35,43.37,43.35,43.37,1800.0,34.7504,34.7665,34.7504,34.7665,1800.0
2006-11-21 15:00:00,43.36,43.36,43.35,43.35,6300.0,34.7585,34.7585,34.7504,34.7504,6300.0
2006-11-21 15:05:00,43.36,43.37,43.35,43.36,12100.0,34.7585,34.7665,34.7504,34.7585,12100.0
2006-11-21 15:10:00,43.35,43.37,43.35,43.37,3000.0,34.7504,34.7665,34.7504,34.7665,3000.0
2006-11-21 15:15:00,43.37,43.38,43.3,43.31,5200.0,34.7665,34.7745,34.7104,34.7184,5200.0
2006-11-21 15:20:00,43.31,43.38,43.29,43.38,10700.0,34.7184,34.7745,34.7023,34.7745,10700.0
2006-11-21 15:25:00,43.38,43.4,43.35,43.36,9000.0,34.7745,34.7905,34.7504,34.7585,9000.0
2006-11-21 15:30:00,43.35,43.49,43.35,43.49,10400.0,34.7504,34.8627,34.7504,34.8627,10400.0
2006-11-21 15:35:00,43.49,43.5,43.48,43.49,14100.0,34.8627,34.8707,34.8546,34.8627,14100.0
2006-11-21 15:40:00,43.49,43.5,43.49,43.49,15000.0,34.8627,34.8707,34.8627,34.8627,15000.0
2006-11-21 15:45:00,43.49,43.5,43.49,43.5,10900.0,34.8627,34.8707,34.8627,34.8707,10900.0
2006-11-21 15:50:00,43.5,43.51,43.48,43.48,26700.0,34.8707,34.8787,34.8546,34.8546,26700.0
2006-11-21 15:55:00,43.48,43.49,43.45,43.46,10800.0,34.8546,34.8627,34.8306,34.8386,10800.0
2006-11-22 09:30:00,43.55,43.65,43.54,43.63,12900.0,34.9108,34.9909,34.9027,34.9749,12900.0
2006-11-22 09:35:00,43.62,43.65,43.6,43.65,14700.0,34.9669,34.9909,34.9508,34.9909,14700.0
2006-11-22 09:40:00,43.65,43.85,43.65,43.85,12400.0,34.9909,35.1513,34.9909,35.1513,12400.0
2006-11-22 09:45:00,43.82,43.82,43.69,43.77,6400.0,35.1272,35.1272,35.023,35.0871,6400.0
2006-11-22 09:50:00,43.77,43.84,43.77,43.84,10200.0,35.0871,35.1432,35.0871,35.1432,10200.0
2006-11-22 09:55:00,43.81,43.85,43.8,43.81,6900.0,35.1192,35.1513,35.1112,35.1192,6900.0
2006-11-22 10:00:00,43.75,43.82,43.75,43.77,4000.0,35.0711,35.1272,35.0711,35.0871,4000.0
2006-11-22 10:05:00,43.78,43.78,43.74,43.77,14300.0,35.0951,35.0951,35.0631,35.0871,14300.0
2006-11-22 10:10:00,43.77,43.77,43.71,43.71,2300.0,35.0871,35.0871,35.039,35.039,2300.0
2006-11-22 10:15:00,43.7,43.7,43.66,43.7,5500.0,35.031,35.031,34.9989,35.031,5500.0
2006-11-22 10:20:00,43.7,43.72,43.65,43.65,8600.0,35.031,35.047,34.9909,34.9909,8600.0
2006-11-22 10:25:00,43.65,43.69,43.65,43.68,1900.0,34.9909,35.023,34.9909,35.015,1900.0
2006-11-22 10:30:00,43.68,43.76,43.68,43.76,4700.0,35.015,35.0791,35.015,35.0791,4700.0
2006-11-22 10:35:00,43.76,43.76,43.65,43.67,4200.0,35.0791,35.0791,34.9909,35.007,4200.0
2006-11-22 10:40:00,43.69,43.71,43.69,43.71,3000.0,35.023,35.039,35.023,35.039,3000.0
2006-11-22 10:45:00,43.73,43.74,43.72,43.74,2500.0,35.0551,35.0631,35.047,35.0631,2500.0
2006-11-22 10:50:00,43.73,43.73,43.6,43.61,3800.0,35.0551,35.0551,34.9508,34.9589,3800.0
2006-11-22 10:55:00,43.58,43.62,43.58,43.59,4800.0,34.9348,34.9669,34.9348,34.9428,4800.0
2006-11-22 11:00:00,43.62,43.75,43.62,43.74,8600.0,34.9669,35.0711,34.9669,35.0631,8600.0
2006-11-22 11:05:00,43.74,43.76,43.72,43.74,18800.0,35.0631,35.0791,35.047,35.0631,18800.0
2006-11-22 11:10:00,43.74,43.75,43.7,43.73,22300.0,35.0631,35.0711,35.031,35.0551,22300.0
2006-11-22 11:15:00,43.73,43.74,43.7,43.74,5000.0,35.0551,35.0631,35.031,35.0631,5000.0
2006-11-22 11:20:00,43.74,43.84,43.73,43.84,7600.0,35.0631,35.1432,35.0551,35.1432,7600.0
2006-11-22 11:25:00,43.83,43.84,43.75,43.78,4700.0,35.1352,35.1432,35.0711,35.0951,4700.0
2006-11-22 11:30:00,43.8,43.81,43.79,43.8,15300.0,35.1112,35.1192,35.1032,35.1112,15300.0
2006-11-22 11:35:00,43.8,43.85,43.8,43.85,6300.0,35.1112,35.1513,35.1112,35.1513,6300.0
2006-11-22 11:40:00,43.88,43.92,43.88,43.92,24700.0,35.1753,35.2074,35.1753,35.2074,24700.0
2006-11-22 11:45:00,43.92,43.97,43.91,43.91,12800.0,35.2074,35.2474,35.1993,35.1993,12800.0
2006-11-22 11:50:00,43.91,43.93,43.88,43.89,1500.0,35.1993,35.2154,35.1753,35.1833,1500.0
2006-11-22 11:55:00,43.87,43.9,43.87,43.9,1800.0,35.1673,35.1913,35.1673,35.1913,1800.0
2006-11-22 12:00:00,43.9,43.9,43.88,43.88,2700.0,35.1913,35.1913,35.1753,35.1753,2700.0
2006-11-22 12:05:00,43.89,43.91,43.88,43.88,8400.0,35.1833,35.1993,35.1753,35.1753,8400.0
2006-11-22 12:10:00,43.87,43.87,43.84,43.85,12000.0,35.1673,35.1673,35.1432,35.1513,12000.0
2006-11-22 12:15:00,43.85,43.88,43.84,43.88,3600.0,35.1513,35.1753,35.1432,35.1753,3600.0
2006-11-22 12:20:00,43.9,43.91,43.9,43.91,3700.0,35.1913,35.1993,35.1913,35.1993,3700.0
2006-11-22 12:25:00,43.91,43.92,43.9,43.91,7900.0,35.1993,35.2074,35.1913,35.1993,7900.0
2006-11-22 12:30:00,43.91,43.92,43.91,43.92,600.0,35.1993,35.2074,35.1993,35.2074,600.0
2006-11-22 12:35:00,43.91,43.95,43.91,43.95,8700.0,35.1993,35.2314,35.1993,35.2314,8700.0
2006-11-22 12:40:00,43.95,43.97,43.95,43.96,4800.0,35.2314,35.2474,35.2314,35.2394,4800.0
2006-11-22 12:45:00,43.96,43.97,43.94,43.94,4400.0,35.2394,35.2474,35.2234,35.2234,4400.0
2006-11-22 12:50:00,43.94,43.97,43.94,43.95,6200.0,35.2234,35.2474,35.2234,35.2314,6200.0
2006-11-22 12:55:00,43.95,43.95,43.94,43.94,1900.0,35.2314,35.2314,35.2234,35.2234,1900.0
2006-11-22 13:00:00,43.95,43.95,43.95,43.95,6200.0,35.2314,35.2314,35.2314,35.2314,6200.0
2006-11-22 13:05:00,43.95,43.95,43.94,43.95,9200.0,35.2314,35.2314,35.2234,35.2314,9200.0
2006-11-22 13:10:00,43.94,43.95,43.94,43.94,6600.0,35.2234,35.2314,35.2234,35.2234,6600.0
2006-11-22 13:15:00,43.95,43.95,43.93,43.94,8500.0,35.2314,35.2314,35.2154,35.2234,8500.0
2006-11-22 13:20:00,43.93,43.94,43.93,43.94,6900.0,35.2154,35.2234,35.2154,35.2234,6900.0
2006-11-22 13:25:00,43.94,43.94,43.91,43.91,7400.0,35.2234,35.2234,35.1993,35.1993,7400.0
2006-11-22 13:30:00,43.91,43.92,43.89,43.89,9000.0,35.1993,35.2074,35.1833,35.1833,9000.0
2006-11-22 13:35:00,43.89,43.89,43.89,43.89,1200.0,35.1833,35.1833,35.1833,35.1833,1200.0
2006-11-22 13:40:00,43.89,43.9,43.88,43.88,8200.0,35.1833,35.1913,35.1753,35.1753,8200.0
2006-11-22 13:45:00,43.88,43.89,43.87,43.87,14300.0,35.1753,35.1833,35.1673,35.1673,14300.0
2006-11-22 13:50:00,43.87,43.88,43.87,43.87,1100.0,35.1673,35.1753,35.1673,35.1673,1100.0
2006-11-22 13:55:00,43.87,43.87,43.85,43.85,7800.0,35.1673,35.1673,35.1513,35.1513,7800.0
2006-11-22 14:00:00,43.85,43.85,43.84,43.84,3000.0,35.1513,35.1513,35.1432,35.1432,3000.0
2006-11-22 14:05:00,43.84,43.84,43.84,43.84,2700.0,35.1432,35.1432,35.1432,35.1432,2700.0
2006-11-22 14:10:00,43.85,43.85,43.73,43.79,11400.0,35.1513,35.1513,35.0551,35.1032,11400.0
2006-11-22 14:15:00,43.8,43.8,43.79,43.8,22400.0,35.1112,35.1112,35.1032,35.1112,22400.0
2006-11-22 14:20:00,43.8,43.8,43.79,43.8,7600.0,35.1112,35.1112,35.1032,35.1112,7600.0
2006-11-22 14:25:00,43.8,43.8,43.79,43.8,5400.0,35.1112,35.1112,35.1032,35.1112,5400.0
2006-11-22 14:30:00,43.8,43.81,43.8,43.81,4100.0,35.1112,35.1192,35.1112,35.1192,4100.0
2006-11-22 14:35:00,43.82,43.84,43.82,43.84,6300.0,35.1272,35.1432,35.1272,35.1432,6300.0
2006-11-22 14:40:00,43.85,43.87,43.85,43.85,14700.0,35.1513,35.1673,35.1513,35.1513,14700.0
2006-11-22 14:45:00,43.85,43.86,43.84,43.86,7800.0,35.1513,35.1593,35.1432,35.1593,7800.0
2006-11-22 14:50:00,43.86,43.86,43.85,43.86,4600.0,35.1593,35.1593,35.1513,35.1593,4600.0
2006-11-22 14:55:00,43.86,43.86,43.86,43.86,9700.0,35.1593,35.1593,35.1593,35.1593,9700.0
2006-11-22 15:00:00,43.86,43.87,43.86,43.86,5600.0,35.1593,35.1673,35.1593,35.1593,5600.0
2006-11-22 15:05:00,43.85,43.87,43.85,43.87,8200.0,35.1513,35.1673,35.1513,35.1673,8200.0
2006-11-22 15:10:00,43.87,43.89,43.87,43.87,13200.0,35.1673,35.1833,35.1673,35.1673,13200.0
2006-11-22 15:15:00,43.87,43.88,43.86,43.87,7900.0,35.1673,35.1753,35.1593,35.1673,7900.0
2006-11-22 15:20:00,43.86,43.9,43.85,43.89,33100.0,35.1593,35.1913,35.1513,35.1833,33100.0
2006-11-22 15:25:00,43.88,43.89,43.87,43.87,5500.0,35.1753,35.1833,35.1673,35.1673,5500.0
2006-11-22 15:30:00,43.87,43.88,43.86,43.88,17100.0,35.1673,35.1753,35.1593,35.1753,17100.0
2006-11-22 15:35:00,43.88,43.88,43.8,43.85,26700.0,35.1753,35.1753,35.1112,35.1513,26700.0
2006-11-22 15:40:00,43.85,43.9,43.85,43.9,15500.0,35.1513,35.1913,35.1513,35.1913,15500.0
2006-11-22 15:45:00,43.89,43.93,43.89,43.93,21500.0,35.1833,35.2154,35.1833,35.2154,21500.0
2006-11-22 15:50:00,43.93,43.93,43.88,43.9,13100.0,35.2154,35.2154,35.1753,35.1913,13100.0
2006-11-22 15:55:00,43.91,43.95,43.9,43.95,17000.0,35.1993,35.2314,35.1913,35.2314,17000.0
2006-11-24 09:30:00,43.7,43.7,43.6,43.6,4400.0,35.031,35.031,34.9508,34.9508,4400.0
2006-11-24 09:35:00,43.6,43.63,43.57,43.59,3400.0,34.9508,34.9749,34.9268,34.9428,3400.0
2006-11-24 09:40:00,43.6,43.6,43.48,43.48,14700.0,34.9508,34.9508,34.8546,34.8546,14700.0
2006-11-24 09:45:00,43.42,43.5,43.41,43.5,25800.0,34.8066,34.8707,34.7985,34.8707,25800.0
2006-11-24 09:50:00,43.51,43.51,43.41,43.43,10200.0,34.8787,34.8787,34.7985,34.8146,10200.0
2006-11-24 09:55:00,43.43,43.44,43.42,43.44,7800.0,34.8146,34.8226,34.8066,34.8226,7800.0
2006-11-24 10:00:00,43.44,43.49,43.44,43.48,14300.0,34.8226,34.8627,34.8226,34.8546,14300.0
2006-11-24 10:05:00,43.48,43.49,43.43,43.45,14900.0,34.8546,34.8627,34.8146,34.8306,14900.0
2006-11-24 10:10:00,43.44,43.5,43.43,43.5,9800.0,34.8226,34.8707,34.8146,34.8707,9800.0
2006-11-24 10:15:00,43.5,43.55,43.5,43.55,4300.0,34.8707,34.9108,34.8707,34.9108,4300.0
2006-11-24 10:20:00,43.55,43.58,43.5,43.51,7400.0,34.9108,34.9348,34.8707,34.8787,7400.0
2006-11-24 10:25:00,43.51,43.57,43.51,43.54,6300.0,34.8787,34.9268,34.8787,34.9027,6300.0
2006-11-24 10:30:00,43.53,43.56,43.53,43.56,1400.0,34.8947,34.9188,34.8947,34.9188,1400.0
2006-11-24 10:35:00,43.55,43.56,43.52,43.52,3500.0,34.9108,34.9188,34.8867,34.8867,3500.0
2006-11-24 10:40:00,43.51,43.55,43.51,43.54,3500.0,34.8787,34.9108,34.8787,34.9027,3500.0
2006-11-24 10:45:00,43.55,43.56,43.54,43.56,1300.0,34.9108,34.9188,34.9027,34.9188,1300.0
2006-11-24 10:50:00,43.56,43.62,43.56,43.62,4100.0,34.9188,34.9669,34.9188,34.9669,4100.0
2006-11-24 10:55:00,43.61,43.62,43.58,43.59,7000.0,34.9589,34.9669,34.9348,34.9428,7000.0
2006-11-24 11:00:00,43.62,43.62,43.55,43.57,2900.0,34.9669,34.9669,34.9108,34.9268,2900.0
2006-11-24 11:05:00,43.55,43.64,43.53,43.64,4900.0,34.9108,34.9829,34.8947,34.9829,4900.0
2006-11-24 11:10:00,43.64,43.67,43.64,43.67,1800.0,34.9829,35.007,34.9829,35.007,1800.0
2006-11-24 11:15:00,43.68,43.7,43.68,43.7,2100.0,35.015,35.031,35.015,35.031,2100.0
2006-11-24 11:20:00,43.7,43.7,43.61,43.64,8000.0,35.031,35.031,34.9589,34.9829,8000.0
2006-11-24 11:25:00,43.64,43.65,43.61,43.62,8600.0,34.9829,34.9909,34.9589,34.9669,8600.0
2006-11-24 11:30:00,43.65,43.69,43.62,43.62,5000.0,34.9909,35.023,34.9669,34.9669,5000.0
2006-11-24 11:35:00,43.63,43.63,43.62,43.62,2700.0,34.9749,34.9749,34.9669,34.9669,2700.0
2006-11-24 11:40:00,43.62,43.63,43.62,43.63,2000.0,34.9669,34.9749,34.9669,34.9749,2000.0
2006-11-24 11:45:00,43.63,43.66,43.63,43.66,5100.0,34.9749,34.9989,34.9749,34.9989,5100.0
2006-11-24 11:50:00,43.66,43.66,43.64,43.64,7300.0,34.9989,34.9989,34.9829,34.9829,7300.0
2006-11-24 11:55:00,43.62,43.64,43.62,43.64,700.0,34.9669,34.9829,34.9669,34.9829,700.0
2006-11-24 12:00:00,43.63,43.63,43.6,43.6,1400.0,34.9749,34.9749,34.9508,34.9508,1400.0
2006-11-24 12:05:00,43.57,43.6,43.57,43.59,1500.0,34.9268,34.9508,34.9268,34.9428,1500.0
2006-11-24 12:10:00,43.58,43.6,43.58,43.6,1100.0,34.9348,34.9508,34.9348,34.9508,1100.0
2006-11-24 12:15:00,43.6,43.62,43.6,43.62,4200.0,34.9508,34.9669,34.9508,34.9669,4200.0
2006-11-24 12:20:00,43.61,43.61,43.57,43.59,3900.0,34.9589,34.9589,34.9268,34.9428,3900.0
2006-11-24 12:25:00,43.61,43.61,43.58,43.59,3600.0,34.9589,34.9589,34.9348,34.9428,3600.0
2006-11-24 12:30:00,43.59,43.6,43.56,43.56,3800.0,34.9428,34.9508,34.9188,34.9188,3800.0
2006-11-24 12:35:00,43.55,43.57,43.52,43.52,3600.0,34.9108,34.9268,34.8867,34.8867,3600.0
2006-11-24 12:40:00,43.51,43.51,43.3,43.34,21700.0,34.8787,34.8787,34.7104,34.7424,21700.0
2006-11-24 12:45:00,43.35,43.4,43.32,43.4,23000.0,34.7504,34.7905,34.7264,34.7905,23000.0
2006-11-24 12:50:00,43.4,43.51,43.38,43.47,13800.0,34.7905,34.8787,34.7745,34.8466,13800.0
2006-11-24 12:55:00,43.48,43.55,43.46,43.51,11300.0,34.8546,34.9108,34.8386,34.8787,11300.0
2006-11-24 13:00:00,43.5,43.58,43.5,43.57,15700.0,34.8707,34.9348,34.8707,34.9268,15700.0
2006-11-24 13:05:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:10:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:15:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:20:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:25:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:30:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:35:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:40:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:45:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:50:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:55:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:00:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:05:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:10:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:15:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:20:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:25:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:30:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:35:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:40:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:45:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:50:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:55:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:00:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:05:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:10:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:15:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:20:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:25:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:30:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:35:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:40:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:45:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:50:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:55:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-27 09:30:00,43.6,43.63,43.49,43.55,14000.0,34.9508,34.9749,34.8627,34.9108,14000.0
2006-11-27 09:35:00,43.55,43.55,43.41,43.44,20700.0,34.9108,34.9108,34.7985,34.8226,20700.0
2006-11-27 09:40:00,43.41,43.41,43.25,43.3,33100.0,34.7985,34.7985,34.6703,34.7104,33100.0
2006-11-27 09:45:00,43.3,43.37,43.29,43.29,23900.0,34.7104,34.7665,34.7023,34.7023,23900.0
2006-11-27 09:50:00,43.29,43.33,43.28,43.31,14500.0,34.7023,34.7344,34.6943,34.7184,14500.0
2006-11-27 09:55:00,43.31,43.32,43.29,43.29,9600.0,34.7184,34.7264,34.7023,34.7023,9600.0
2006-11-27 10:00:00,43.26,43.26,43.12,43.13,21300.0,34.6783,34.6783,34.5661,34.5741,21300.0
2006-11-27 10:05:00,43.13,43.13,42.96,42.98,23500.0,34.5741,34.5741,34.4378,34.4538,23500.0
2006-11-27 10:10:00,42.98,42.98,42.89,42.9,30900.0,34.4538,34.4538,34.3817,34.3897,30900.0
2006-11-27 10:15:00,42.9,42.92,42.87,42.87,10400.0,34.3897,34.4057,34.3657,34.3657,10400.0
2006-11-27 10:20:00,42.87,42.88,42.79,42.79,9300.0,34.3657,34.3737,34.3015,34.3015,9300.0
2006-11-27 10:25:00,42.8,42.86,42.79,42.86,34500.0,34.3095,34.3576,34.3015,34.3576,34500.0
2006-11-27 10:30:00,42.85,42.88,42.83,42.86,7800.0,34.3496,34.3737,34.3336,34.3576,7800.0
2006-11-27 10:35:00,42.85,42.85,42.78,42.8,69500.0,34.3496,34.3496,34.2935,34.3095,69500.0
2006-11-27 10:40:00,42.81,42.82,42.8,42.81,6300.0,34.3176,34.3256,34.3095,34.3176,6300.0
2006-11-27 10:45:00,42.81,42.82,42.79,42.81,13300.0,34.3176,34.3256,34.3015,34.3176,13300.0
2006-11-27 10:50:00,42.81,42.9,42.81,42.9,36300.0,34.3176,34.3897,34.3176,34.3897,36300.0
2006-11-27 10:55:00,42.9,42.9,42.87,42.87,7900.0,34.3897,34.3897,34.3657,34.3657,7900.0
2006-11-27 11:00:00,42.88,42.95,42.85,42.86,22100.0,34.3737,34.4298,34.3496,34.3576,22100.0
2006-11-27 11:05:00,42.83,42.88,42.83,42.84,9600.0,34.3336,34.3737,34.3336,34.3416,9600.0
2006-11-27 11:10:00,42.85,42.86,42.83,42.83,27700.0,34.3496,34.3576,34.3336,34.3336,27700.0
2006-11-27 11:15:00,42.81,42.83,42.78,42.81,24200.0,34.3176,34.3336,34.2935,34.3176,24200.0
2006-11-27 11:20:00,42.81,42.82,42.79,42.79,9700.0,34.3176,34.3256,34.3015,34.3015,9700.0
2006-11-27 11:25:00,42.78,42.82,42.78,42.81,18900.0,34.2935,34.3256,34.2935,34.3176,18900.0
2006-11-27 11:30:00,42.8,42.87,42.8,42.86,19900.0,34.3095,34.3657,34.3095,34.3576,19900.0
2006-11-27 11:35:00,42.88,42.92,42.86,42.91,16800.0,34.3737,34.4057,34.3576,34.3977,16800.0
2006-11-27 11:40:00,42.91,42.94,42.9,42.9,6000.0,34.3977,34.4218,34.3897,34.3897,6000.0
2006-11-27 11:45:00,42.9,42.91,42.86,42.9,14900.0,34.3897,34.3977,34.3576,34.3897,14900.0
2006-11-27 11:50:00,42.89,42.89,42.82,42.82,9100.0,34.3817,34.3817,34.3256,34.3256,9100.0
2006-11-27 11:55:00,42.82,42.87,42.8,42.83,11600.0,34.3256,34.3657,34.3095,34.3336,11600.0
2006-11-27 12:00:00,42.82,42.84,42.8,42.8,17100.0,34.3256,34.3416,34.3095,34.3095,17100.0
2006-11-27 12:05:00,42.81,42.83,42.79,42.81,15800.0,34.3176,34.3336,34.3015,34.3176,15800.0
2006-11-27 12:10:00,42.81,42.82,42.79,42.8,13200.0,34.3176,34.3256,34.3015,34.3095,13200.0
2006-11-27 12:15:00,42.8,42.83,42.8,42.82,31100.0,34.3095,34.3336,34.3095,34.3256,31100.0
2006-11-27 12:20:00,42.83,42.84,42.78,42.83,46200.0,34.3336,34.3416,34.2935,34.3336,46200.0
2006-11-27 12:25:00,42.84,42.86,42.73,42.75,40600.0,34.3416,34.3576,34.2534,34.2695,40600.0
2006-11-27 12:30:00,42.75,42.75,42.72,42.72,23200.0,34.2695,34.2695,34.2454,34.2454,23200.0
2006-11-27 12:35:00,42.72,42.74,42.65,42.67,44000.0,34.2454,34.2614,34.1893,34.2053,44000.0
2006-11-27 12:40:00,42.67,42.69,42.66,42.69,17900.0,34.2053,34.2214,34.1973,34.2214,17900.0
2006-11-27 12:45:00,42.69,42.7,42.66,42.68,20000.0,34.2214,34.2294,34.1973,34.2133,20000.0
2006-11-27 12:50:00,42.66,42.71,42.66,42.7,21900.0,34.1973,34.2374,34.1973,34.2294,21900.0
2006-11-27 12:55:00,42.7,42.75,42.7,42.71,8300.0,34.2294,34.2695,34.2294,34.2374,8300.0
2006-11-27 13:00:00,42.71,42.71,42.66,42.67,17000.0,34.2374,34.2374,34.1973,34.2053,17000.0
2006-11-27 13:05:00,42.68,42.7,42.67,42.67,12500.0,34.2133,34.2294,34.2053,34.2053,12500.0
2006-11-27 13:10:00,42.65,42.7,42.65,42.69,31600.0,34.1893,34.2294,34.1893,34.2214,31600.0
2006-11-27 13:15:00,42.69,42.69,42.65,42.68,28100.0,34.2214,34.2214,34.1893,34.2133,28100.0
2006-11-27 13:20:00,42.65,42.7,42.63,42.66,39300.0,34.1893,34.2294,34.1733,34.1973,39300.0
2006-11-27 13:25:00,42.67,42.78,42.66,42.76,17000.0,34.2053,34.2935,34.1973,34.2775,17000.0
2006-11-27 13:30:00,42.76,42.8,42.76,42.79,12800.0,34.2775,34.3095,34.2775,34.3015,12800.0
2006-11-27 13:35:00,42.79,42.79,42.75,42.76,9500.0,34.3015,34.3015,34.2695,34.2775,9500.0
2006-11-27 13:40:00,42.76,42.8,42.74,42.8,9200.0,34.2775,34.3095,34.2614,34.3095,9200.0
2006-11-27 13:45:00,42.8,42.84,42.79,42.8,47400.0,34.3095,34.3416,34.3015,34.3095,47400.0
2006-11-27 13:50:00,42.81,42.82,42.78,42.78,11100.0,34.3176,34.3256,34.2935,34.2935,11100.0
2006-11-27 13:55:00,42.79,42.82,42.78,42.8,11500.0,34.3015,34.3256,34.2935,34.3095,11500.0
2006-11-27 14:00:00,42.8,42.83,42.78,42.79,26000.0,34.3095,34.3336,34.2935,34.3015,26000.0
2006-11-27 14:05:00,42.79,42.8,42.75,42.76,28600.0,34.3015,34.3095,34.2695,34.2775,28600.0
2006-11-27 14:10:00,42.75,42.76,42.75,42.75,13400.0,34.2695,34.2775,34.2695,34.2695,13400.0
2006-11-27 14:15:00,42.75,42.76,42.75,42.75,29500.0,34.2695,34.2775,34.2695,34.2695,29500.0
2006-11-27 14:20:00,42.76,42.76,42.7,42.72,42200.0,34.2775,34.2775,34.2294,34.2454,42200.0
2006-11-27 14:25:00,42.72,42.78,42.69,42.78,19800.0,34.2454,34.2935,34.2214,34.2935,19800.0
2006-11-27 14:30:00,42.77,42.78,42.69,42.74,31500.0,34.2855,34.2935,34.2214,34.2614,31500.0
2006-11-27 14:35:00,42.71,42.77,42.71,42.77,8800.0,34.2374,34.2855,34.2374,34.2855,8800.0
2006-11-27 14:40:00,42.76,42.79,42.73,42.78,11900.0,34.2775,34.3015,34.2534,34.2935,11900.0
2006-11-27 14:45:00,42.78,42.81,42.78,42.8,11000.0,34.2935,34.3176,34.2935,34.3095,11000.0
2006-11-27 14:50:00,42.81,42.9,42.81,42.81,12700.0,34.3176,34.3897,34.3176,34.3176,12700.0
2006-11-27 14:55:00,42.82,42.84,42.8,42.84,14500.0,34.3256,34.3416,34.3095,34.3416,14500.0
2006-11-27 15:00:00,42.82,42.83,42.76,42.76,15900.0,34.3256,34.3336,34.2775,34.2775,15900.0
2006-11-27 15:05:00,42.77,42.79,42.73,42.78,25000.0,34.2855,34.3015,34.2534,34.2935,25000.0
2006-11-27 15:10:00,42.78,42.85,42.78,42.85,13400.0,34.2935,34.3496,34.2935,34.3496,13400.0
2006-11-27 15:15:00,42.84,42.87,42.83,42.84,12500.0,34.3416,34.3657,34.3336,34.3416,12500.0
2006-11-27 15:20:00,42.83,42.84,42.76,42.84,18200.0,34.3336,34.3416,34.2775,34.3416,18200.0
2006-11-27 15:25:00,42.84,42.86,42.83,42.85,7700.0,34.3416,34.3576,34.3336,34.3496,7700.0
2006-11-27 15:30:00,42.85,42.96,42.84,42.92,37000.0,34.3496,34.4378,34.3416,34.4057,37000.0
2006-11-27 15:35:00,42.92,42.95,42.84,42.95,47900.0,34.4057,34.4298,34.3416,34.4298,47900.0
2006-11-27 15:40:00,42.95,43.0,42.94,42.95,45800.0,34.4298,34.4699,34.4218,34.4298,45800.0
2006-11-27 15:45:00,42.96,43.01,42.96,43.01,37300.0,34.4378,34.4779,34.4378,34.4779,37300.0
2006-11-27 15:50:00,43.0,43.0,42.92,42.98,101800.0,34.4699,34.4699,34.4057,34.4538,101800.0
2006-11-27 15:55:00,42.96,43.02,42.96,43.0,73400.0,34.4378,34.4859,34.4378,34.4699,73400.0
2006-11-28 09:30:00,42.6,42.67,42.56,42.62,37100.0,34.1492,34.2053,34.1172,34.1653,37100.0
2006-11-28 09:35:00,42.62,42.68,42.56,42.64,23000.0,34.1653,34.2133,34.1172,34.1813,23000.0
2006-11-28 09:40:00,42.64,42.64,42.58,42.59,9900.0,34.1813,34.1813,34.1332,34.1412,9900.0
2006-11-28 09:45:00,42.59,42.62,42.55,42.57,34500.0,34.1412,34.1653,34.1091,34.1252,34500.0
2006-11-28 09:50:00,42.55,42.57,42.48,42.5,50500.0,34.1091,34.1252,34.053,34.0691,50500.0
2006-11-28 09:55:00,42.51,42.55,42.47,42.51,15400.0,34.0771,34.1091,34.045,34.0771,15400.0
2006-11-28 10:00:00,42.5,42.51,42.43,42.43,17900.0,34.0691,34.0771,34.0129,34.0129,17900.0
2006-11-28 10:05:00,42.44,42.52,42.42,42.52,9800.0,34.021,34.0851,34.0049,34.0851,9800.0
2006-11-28 10:10:00,42.52,42.52,42.39,42.43,9900.0,34.0851,34.0851,33.9809,34.0129,9900.0
2006-11-28 10:15:00,42.43,42.48,42.34,42.48,26100.0,34.0129,34.053,33.9408,34.053,26100.0
2006-11-28 10:20:00,42.5,42.6,42.46,42.6,18800.0,34.0691,34.1492,34.037,34.1492,18800.0
2006-11-28 10:25:00,42.6,42.61,42.55,42.56,6000.0,34.1492,34.1572,34.1091,34.1172,6000.0
2006-11-28 10:30:00,42.56,42.77,42.53,42.74,17000.0,34.1172,34.2855,34.0931,34.2614,17000.0
2006-11-28 10:35:00,42.74,42.78,42.71,42.72,6200.0,34.2614,34.2935,34.2374,34.2454,6200.0
2006-11-28 10:40:00,42.72,42.75,42.7,42.74,10000.0,34.2454,34.2695,34.2294,34.2614,10000.0
2006-11-28 10:45:00,42.74,42.85,42.74,42.84,7200.0,34.2614,34.3496,34.2614,34.3416,7200.0
2006-11-28 10:50:00,42.83,42.89,42.82,42.84,14100.0,34.3336,34.3817,34.3256,34.3416,14100.0
2006-11-28 10:55:00,42.84,42.89,42.79,42.79,11900.0,34.3416,34.3817,34.3015,34.3015,11900.0
2006-11-28 11:00:00,42.81,42.87,42.79,42.84,9400.0,34.3176,34.3657,34.3015,34.3416,9400.0
2006-11-28 11:05:00,42.84,42.85,42.8,42.8,7300.0,34.3416,34.3496,34.3095,34.3095,7300.0
2006-11-28 11:10:00,42.81,42.82,42.78,42.8,14700.0,34.3176,34.3256,34.2935,34.3095,14700.0
2006-11-28 11:15:00,42.8,42.8,42.76,42.78,16200.0,34.3095,34.3095,34.2775,34.2935,16200.0
2006-11-28 11:20:00,42.78,42.85,42.78,42.85,10100.0,34.2935,34.3496,34.2935,34.3496,10100.0
2006-11-28 11:25:00,42.86,42.87,42.79,42.79,8900.0,34.3576,34.3657,34.3015,34.3015,8900.0
2006-11-28 11:30:00,42.78,42.83,42.78,42.8,10300.0,34.2935,34.3336,34.2935,34.3095,10300.0
2006-11-28 11:35:00,42.8,42.81,42.78,42.79,6200.0,34.3095,34.3176,34.2935,34.3015,6200.0
2006-11-28 11:40:00,42.79,42.81,42.77,42.78,10400.0,34.3015,34.3176,34.2855,34.2935,10400.0
2006-11-28 11:45:00,42.77,42.8,42.77,42.78,11600.0,34.2855,34.3095,34.2855,34.2935,11600.0
2006-11-28 11:50:00,42.78,42.81,42.77,42.78,6800.0,34.2935,34.3176,34.2855,34.2935,6800.0
2006-11-28 11:55:00,42.79,42.8,42.77,42.77,1700.0,34.3015,34.3095,34.2855,34.2855,1700.0
2006-11-28 12:00:00,42.76,42.76,42.65,42.74,27300.0,34.2775,34.2775,34.1893,34.2614,27300.0
2006-11-28 12:05:00,42.76,42.81,42.73,42.79,6500.0,34.2775,34.3176,34.2534,34.3015,6500.0
2006-11-28 12:10:00,42.78,42.79,42.76,42.78,2900.0,34.2935,34.3015,34.2775,34.2935,2900.0
2006-11-28 12:15:00,42.77,42.88,42.77,42.83,7700.0,34.2855,34.3737,34.2855,34.3336,7700.0
2006-11-28 12:20:00,42.8,42.81,42.72,42.73,4000.0,34.3095,34.3176,34.2454,34.2534,4000.0
2006-11-28 12:25:00,42.72,42.94,42.72,42.91,10600.0,34.2454,34.4218,34.2454,34.3977,10600.0
2006-11-28 12:30:00,42.89,42.93,42.85,42.85,5400.0,34.3817,34.4138,34.3496,34.3496,5400.0
2006-11-28 12:35:00,42.82,42.82,42.75,42.81,7000.0,34.3256,34.3256,34.2695,34.3176,7000.0
2006-11-28 12:40:00,42.8,42.9,42.8,42.8,7100.0,34.3095,34.3897,34.3095,34.3095,7100.0
2006-11-28 12:45:00,42.79,42.79,42.73,42.76,3900.0,34.3015,34.3015,34.2534,34.2775,3900.0
2006-11-28 12:50:00,42.75,42.89,42.74,42.89,13200.0,34.2695,34.3817,34.2614,34.3817,13200.0
2006-11-28 12:55:00,42.89,42.9,42.81,42.87,7500.0,34.3817,34.3897,34.3176,34.3657,7500.0
2006-11-28 13:00:00,42.87,42.89,42.87,42.89,3800.0,34.3657,34.3817,34.3657,34.3817,3800.0
2006-11-28 13:05:00,42.89,42.89,42.84,42.84,3800.0,34.3817,34.3817,34.3416,34.3416,3800.0
2006-11-28 13:10:00,42.81,42.81,42.74,42.76,5700.0,34.3176,34.3176,34.2614,34.2775,5700.0
2006-11-28 13:15:00,42.76,42.82,42.74,42.79,38300.0,34.2775,34.3256,34.2614,34.3015,38300.0
2006-11-28 13:20:00,42.8,42.8,42.7,42.72,9400.0,34.3095,34.3095,34.2294,34.2454,9400.0
2006-11-28 13:25:00,42.72,42.75,42.7,42.75,6700.0,34.2454,34.2695,34.2294,34.2695,6700.0
2006-11-28 13:30:00,42.77,42.77,42.73,42.76,3200.0,34.2855,34.2855,34.2534,34.2775,3200.0
2006-11-28 13:35:00,42.75,42.77,42.74,42.77,7200.0,34.2695,34.2855,34.2614,34.2855,7200.0
2006-11-28 13:40:00,42.78,42.81,42.75,42.75,5200.0,34.2935,34.3176,34.2695,34.2695,5200.0
2006-11-28 13:45:00,42.73,42.74,42.71,42.72,4100.0,34.2534,34.2614,34.2374,34.2454,4100.0
2006-11-28 13:50:00,42.72,42.72,42.62,42.64,10600.0,34.2454,34.2454,34.1653,34.1813,10600.0
2006-11-28 13:55:00,42.64,42.66,42.63,42.64,5000.0,34.1813,34.1973,34.1733,34.1813,5000.0
2006-11-28 14:00:00,42.64,42.67,42.64,42.67,17700.0,34.1813,34.2053,34.1813,34.2053,17700.0
2006-11-28 14:05:00,42.67,42.77,42.67,42.75,9700.0,34.2053,34.2855,34.2053,34.2695,9700.0
2006-11-28 14:10:00,42.73,42.74,42.66,42.67,7300.0,34.2534,34.2614,34.1973,34.2053,7300.0
2006-11-28 14:15:00,42.67,42.68,42.66,42.66,5900.0,34.2053,34.2133,34.1973,34.1973,5900.0
2006-11-28 14:20:00,42.67,42.68,42.65,42.68,9600.0,34.2053,34.2133,34.1893,34.2133,9600.0
2006-11-28 14:25:00,42.68,42.72,42.68,42.69,5600.0,34.2133,34.2454,34.2133,34.2214,5600.0
2006-11-28 14:30:00,42.66,42.68,42.66,42.68,13500.0,34.1973,34.2133,34.1973,34.2133,13500.0
2006-11-28 14:35:00,42.68,42.68,42.62,42.63,10100.0,34.2133,34.2133,34.1653,34.1733,10100.0
2006-11-28 14:40:00,42.63,42.65,42.62,42.64,10900.0,34.1733,34.1893,34.1653,34.1813,10900.0
2006-11-28 14:45:00,42.64,42.64,42.59,42.63,13100.0,34.1813,34.1813,34.1412,34.1733,13100.0
2006-11-28 14:50:00,42.63,42.66,42.62,42.65,9600.0,34.1733,34.1973,34.1653,34.1893,9600.0
2006-11-28 14:55:00,42.65,42.66,42.61,42.64,6400.0,34.1893,34.1973,34.1572,34.1813,6400.0
2006-11-28 15:00:00,42.63,42.64,42.59,42.59,4400.0,34.1733,34.1813,34.1412,34.1412,4400.0
2006-11-28 15:05:00,42.59,42.59,42.56,42.58,10300.0,34.1412,34.1412,34.1172,34.1332,10300.0
2006-11-28 15:10:00,42.58,42.59,42.55,42.56,11200.0,34.1332,34.1412,34.1091,34.1172,11200.0
2006-11-28 15:15:00,42.57,42.58,42.53,42.54,12900.0,34.1252,34.1332,34.0931,34.1011,12900.0
2006-11-28 15:20:00,42.54,42.61,42.53,42.57,19500.0,34.1011,34.1572,34.0931,34.1252,19500.0
2006-11-28 15:25:00,42.57,42.57,42.48,42.51,13000.0,34.1252,34.1252,34.053,34.0771,13000.0
2006-11-28 15:30:00,42.5,42.59,42.49,42.59,14700.0,34.0691,34.1412,34.061,34.1412,14700.0
2006-11-28 15:35:00,42.6,42.65,42.59,42.62,17500.0,34.1492,34.1893,34.1412,34.1653,17500.0
2006-11-28 15:40:00,42.62,42.63,42.6,42.61,18800.0,34.1653,34.1733,34.1492,34.1572,18800.0
2006-11-28 15:45:00,42.6,42.61,42.55,42.56,24300.0,34.1492,34.1572,34.1091,34.1172,24300.0
2006-11-28 15:50:00,42.57,42.65,42.55,42.65,31300.0,34.1252,34.1893,34.1091,34.1893,31300.0
2006-11-28 15:55:00,42.65,42.65,42.64,42.65,25500.0,34.1893,34.1893,34.1813,34.1893,25500.0
2006-11-29 09:30:00,42.85,42.89,42.73,42.78,7700.0,34.3496,34.3817,34.2534,34.2935,7700.0
2006-11-29 09:35:00,42.79,42.95,42.79,42.95,8000.0,34.3015,34.4298,34.3015,34.4298,8000.0
2006-11-29 09:40:00,42.95,43.03,42.91,42.92,14100.0,34.4298,34.4939,34.3977,34.4057,14100.0
2006-11-29 09:45:00,42.93,43.02,42.9,43.0,11900.0,34.4138,34.4859,34.3897,34.4699,11900.0
2006-11-29 09:50:00,43.02,43.04,42.94,42.94,5900.0,34.4859,34.5019,34.4218,34.4218,5900.0
2006-11-29 09:55:00,42.95,43.0,42.95,42.98,5200.0,34.4298,34.4699,34.4298,34.4538,5200.0
2006-11-29 10:00:00,42.97,42.97,42.82,42.84,12100.0,34.4458,34.4458,34.3256,34.3416,12100.0
2006-11-29 10:05:00,42.85,42.89,42.77,42.77,6400.0,34.3496,34.3817,34.2855,34.2855,6400.0
2006-11-29 10:10:00,42.78,42.85,42.76,42.85,14300.0,34.2935,34.3496,34.2775,34.3496,14300.0
2006-11-29 10:15:00,42.83,42.98,42.83,42.92,10900.0,34.3336,34.4538,34.3336,34.4057,10900.0
2006-11-29 10:20:00,42.91,42.91,42.82,42.82,11700.0,34.3977,34.3977,34.3256,34.3256,11700.0
2006-11-29 10:25:00,42.82,42.86,42.8,42.86,1800.0,34.3256,34.3576,34.3095,34.3576,1800.0
2006-11-29 10:30:00,42.87,42.87,42.81,42.81,1300.0,34.3657,34.3657,34.3176,34.3176,1300.0
2006-11-29 10:35:00,42.8,42.8,42.62,42.62,6900.0,34.3095,34.3095,34.1653,34.1653,6900.0
2006-11-29 10:40:00,42.61,42.61,42.52,42.53,8300.0,34.1572,34.1572,34.0851,34.0931,8300.0
2006-11-29 10:45:00,42.53,42.69,42.52,42.69,9500.0,34.0931,34.2214,34.0851,34.2214,9500.0
2006-11-29 10:50:00,42.69,42.7,42.67,42.7,2300.0,34.2214,34.2294,34.2053,34.2294,2300.0
2006-11-29 10:55:00,42.67,42.68,42.65,42.66,2400.0,34.2053,34.2133,34.1893,34.1973,2400.0
2006-11-29 11:00:00,42.66,42.68,42.62,42.68,7300.0,34.1973,34.2133,34.1653,34.2133,7300.0
2006-11-29 11:05:00,42.69,42.7,42.61,42.62,15400.0,34.2214,34.2294,34.1572,34.1653,15400.0
2006-11-29 11:10:00,42.6,42.6,42.52,42.59,10100.0,34.1492,34.1492,34.0851,34.1412,10100.0
2006-11-29 11:15:00,42.59,42.6,42.55,42.55,12700.0,34.1412,34.1492,34.1091,34.1091,12700.0
2006-11-29 11:20:00,42.56,42.61,42.53,42.53,9800.0,34.1172,34.1572,34.0931,34.0931,9800.0
2006-11-29 11:25:00,42.53,42.53,42.49,42.49,7700.0,34.0931,34.0931,34.061,34.061,7700.0
2006-11-29 11:30:00,42.49,42.49,42.42,42.46,9900.0,34.061,34.061,34.0049,34.037,9900.0
2006-11-29 11:35:00,42.47,42.56,42.45,42.56,7900.0,34.045,34.1172,34.029,34.1172,7900.0
2006-11-29 11:40:00,42.56,42.57,42.5,42.51,7300.0,34.1172,34.1252,34.0691,34.0771,7300.0
2006-11-29 11:45:00,42.51,42.52,42.48,42.48,6900.0,34.0771,34.0851,34.053,34.053,6900.0
2006-11-29 11:50:00,42.5,42.5,42.46,42.46,3200.0,34.0691,34.0691,34.037,34.037,3200.0
2006-11-29 11:55:00,42.46,42.46,42.43,42.44,3200.0,34.037,34.037,34.0129,34.021,3200.0
2006-11-29 12:00:00,42.44,42.46,42.42,42.45,16700.0,34.021,34.037,34.0049,34.029,16700.0
2006-11-29 12:05:00,42.46,42.48,42.45,42.45,30900.0,34.037,34.053,34.029,34.029,30900.0
2006-11-29 12:10:00,42.45,42.46,42.44,42.44,1500.0,34.029,34.037,34.021,34.021,1500.0
2006-11-29 12:15:00,42.43,42.43,42.37,42.38,7900.0,34.0129,34.0129,33.9648,33.9729,7900.0
2006-11-29 12:20:00,42.39,42.41,42.33,42.35,7100.0,33.9809,33.9969,33.9328,33.9488,7100.0
2006-11-29 12:25:00,42.35,42.35,42.33,42.33,5100.0,33.9488,33.9488,33.9328,33.9328,5100.0
2006-11-29 12:30:00,42.33,42.33,42.26,42.31,14400.0,33.9328,33.9328,33.8767,33.9167,14400.0
2006-11-29 12:35:00,42.32,42.4,42.32,42.4,8100.0,33.9248,33.9889,33.9248,33.9889,8100.0
2006-11-29 12:40:00,42.36,42.38,42.36,42.37,2100.0,33.9568,33.9729,33.9568,33.9648,2100.0
2006-11-29 12:45:00,42.36,42.36,42.31,42.32,7300.0,33.9568,33.9568,33.9167,33.9248,7300.0
2006-11-29 12:50:00,42.31,42.32,42.3,42.3,4800.0,33.9167,33.9248,33.9087,33.9087,4800.0
2006-11-29 12:55:00,42.3,42.32,42.3,42.31,24700.0,33.9087,33.9248,33.9087,33.9167,24700.0
2006-11-29 13:00:00,42.29,42.35,42.29,42.35,8400.0,33.9007,33.9488,33.9007,33.9488,8400.0
2006-11-29 13:05:00,42.34,42.34,42.31,42.33,6500.0,33.9408,33.9408,33.9167,33.9328,6500.0
2006-11-29 13:10:00,42.32,42.32,42.24,42.25,19600.0,33.9248,33.9248,33.8606,33.8687,19600.0
2006-11-29 13:15:00,42.25,42.28,42.19,42.27,32900.0,33.8687,33.8927,33.8206,33.8847,32900.0
2006-11-29 13:20:00,42.27,42.28,42.23,42.25,15900.0,33.8847,33.8927,33.8526,33.8687,15900.0
2006-11-29 13:25:00,42.23,42.25,42.17,42.18,8700.0,33.8526,33.8687,33.8045,33.8125,8700.0
2006-11-29 13:30:00,42.19,42.21,42.16,42.21,6600.0,33.8206,33.8366,33.7965,33.8366,6600.0
2006-11-29 13:35:00,42.22,42.25,42.21,42.22,4000.0,33.8446,33.8687,33.8366,33.8446,4000.0
2006-11-29 13:40:00,42.23,42.25,42.22,42.24,10800.0,33.8526,33.8687,33.8446,33.8606,10800.0
2006-11-29 13:45:00,42.23,42.28,42.22,42.26,12600.0,33.8526,33.8927,33.8446,33.8767,12600.0
2006-11-29 13:50:00,42.26,42.28,42.24,42.26,7700.0,33.8767,33.8927,33.8606,33.8767,7700.0
2006-11-29 13:55:00,42.25,42.3,42.25,42.25,7900.0,33.8687,33.9087,33.8687,33.8687,7900.0
2006-11-29 14:00:00,42.26,42.27,42.21,42.25,9600.0,33.8767,33.8847,33.8366,33.8687,9600.0
2006-11-29 14:05:00,42.25,42.31,42.24,42.29,11800.0,33.8687,33.9167,33.8606,33.9007,11800.0
2006-11-29 14:10:00,42.29,42.31,42.27,42.29,8500.0,33.9007,33.9167,33.8847,33.9007,8500.0
2006-11-29 14:15:00,42.29,42.33,42.29,42.32,3600.0,33.9007,33.9328,33.9007,33.9248,3600.0
2006-11-29 14:20:00,42.3,42.35,42.27,42.3,7800.0,33.9087,33.9488,33.8847,33.9087,7800.0
2006-11-29 14:25:00,42.31,42.31,42.24,42.25,5500.0,33.9167,33.9167,33.8606,33.8687,5500.0
2006-11-29 14:30:00,42.25,42.26,42.24,42.25,7500.0,33.8687,33.8767,33.8606,33.8687,7500.0
2006-11-29 14:35:00,42.26,42.39,42.26,42.37,9900.0,33.8767,33.9809,33.8767,33.9648,9900.0
2006-11-29 14:40:00,42.37,42.42,42.26,42.26,11700.0,33.9648,34.0049,33.8767,33.8767,11700.0
2006-11-29 14:45:00,42.26,42.26,42.21,42.23,9900.0,33.8767,33.8767,33.8366,33.8526,9900.0
2006-11-29 14:50:00,42.23,42.3,42.21,42.3,18700.0,33.8526,33.9087,33.8366,33.9087,18700.0
2006-11-29 14:55:00,42.29,42.39,42.29,42.31,4700.0,33.9007,33.9809,33.9007,33.9167,4700.0
2006-11-29 15:00:00,42.31,42.31,42.23,42.26,17200.0,33.9167,33.9167,33.8526,33.8767,17200.0
2006-11-29 15:05:00,42.26,42.28,42.22,42.23,6200.0,33.8767,33.8927,33.8446,33.8526,6200.0
2006-11-29 15:10:00,42.24,42.24,42.19,42.19,28400.0,33.8606,33.8606,33.8206,33.8206,28400.0
2006-11-29 15:15:00,42.18,42.22,42.15,42.2,13300.0,33.8125,33.8446,33.7885,33.8286,13300.0
2006-11-29 15:20:00,42.18,42.2,42.17,42.19,20100.0,33.8125,33.8286,33.8045,33.8206,20100.0
2006-11-29 15:25:00,42.2,42.22,42.2,42.21,66900.0,33.8286,33.8446,33.8286,33.8366,66900.0
2006-11-29 15:30:00,42.21,42.21,42.18,42.18,15800.0,33.8366,33.8366,33.8125,33.8125,15800.0
2006-11-29 15:35:00,42.19,42.21,42.18,42.2,26900.0,33.8206,33.8366,33.8125,33.8286,26900.0
2006-11-29 15:40:00,42.2,42.34,42.2,42.33,99100.0,33.8286,33.9408,33.8286,33.9328,99100.0
2006-11-29 15:45:00,42.34,42.36,42.31,42.31,19600.0,33.9408,33.9568,33.9167,33.9167,19600.0
2006-11-29 15:50:00,42.3,42.31,42.27,42.29,21000.0,33.9087,33.9167,33.8847,33.9007,21000.0
2006-11-29 15:55:00,42.28,42.32,42.27,42.3,54900.0,33.8927,33.9248,33.8847,33.9087,54900.0
2006-11-30 09:30:00,42.26,42.28,42.25,42.28,14800.0,33.8767,33.8927,33.8687,33.8927,14800.0
2006-11-30 09:35:00,42.27,42.35,42.25,42.33,15300.0,33.8847,33.9488,33.8687,33.9328,15300.0
2006-11-30 09:40:00,42.31,42.33,42.16,42.17,19400.0,33.9167,33.9328,33.7965,33.8045,19400.0
2006-11-30 09:45:00,42.17,42.2,42.12,42.13,54200.0,33.8045,33.8286,33.7644,33.7725,54200.0
2006-11-30 09:50:00,42.15,42.24,42.15,42.22,5800.0,33.7885,33.8606,33.7885,33.8446,5800.0
2006-11-30 09:55:00,42.21,42.37,42.21,42.26,21500.0,33.8366,33.9648,33.8366,33.8767,21500.0
2006-11-30 10:00:00,42.26,42.26,42.16,42.18,17100.0,33.8767,33.8767,33.7965,33.8125,17100.0
2006-11-30 10:05:00,42.18,42.22,42.14,42.16,14300.0,33.8125,33.8446,33.7805,33.7965,14300.0
2006-11-30 10:10:00,42.16,42.23,42.16,42.17,8800.0,33.7965,33.8526,33.7965,33.8045,8800.0
2006-11-30 10:15:00,42.17,42.19,42.14,42.17,5700.0,33.8045,33.8206,33.7805,33.8045,5700.0
2006-11-30 10:20:00,42.17,42.23,42.14,42.14,11000.0,33.8045,33.8526,33.7805,33.7805,11000.0
2006-11-30 10:25:00,42.14,42.14,42.05,42.09,7900.0,33.7805,33.7805,33.7083,33.7404,7900.0
2006-11-30 10:30:00,42.09,42.2,42.09,42.16,6900.0,33.7404,33.8286,33.7404,33.7965,6900.0
2006-11-30 10:35:00,42.16,42.16,42.12,42.13,8400.0,33.7965,33.7965,33.7644,33.7725,8400.0
2006-11-30 10:40:00,42.13,42.2,42.13,42.2,6200.0,33.7725,33.8286,33.7725,33.8286,6200.0
2006-11-30 10:45:00,42.19,42.25,42.19,42.25,6500.0,33.8206,33.8687,33.8206,33.8687,6500.0
2006-11-30 10:50:00,42.25,42.31,42.24,42.31,6000.0,33.8687,33.9167,33.8606,33.9167,6000.0
2006-11-30 10:55:00,42.32,42.34,42.29,42.29,3700.0,33.9248,33.9408,33.9007,33.9007,3700.0
2006-11-30 11:00:00,42.3,42.34,42.3,42.32,3100.0,33.9087,33.9408,33.9087,33.9248,3100.0
2006-11-30 11:05:00,42.33,42.37,42.28,42.33,9800.0,33.9328,33.9648,33.8927,33.9328,9800.0
2006-11-30 11:10:00,42.32,42.36,42.26,42.27,7200.0,33.9248,33.9568,33.8767,33.8847,7200.0
2006-11-30 11:15:00,42.27,42.37,42.27,42.36,4000.0,33.8847,33.9648,33.8847,33.9568,4000.0
2006-11-30 11:20:00,42.36,42.36,42.24,42.25,7700.0,33.9568,33.9568,33.8606,33.8687,7700.0
2006-11-30 11:25:00,42.27,42.3,42.26,42.3,5400.0,33.8847,33.9087,33.8767,33.9087,5400.0
2006-11-30 11:30:00,42.35,42.38,42.32,42.38,8400.0,33.9488,33.9729,33.9248,33.9729,8400.0
2006-11-30 11:35:00,42.39,42.4,42.32,42.35,12600.0,33.9809,33.9889,33.9248,33.9488,12600.0
2006-11-30 11:40:00,42.36,42.45,42.34,42.35,9800.0,33.9568,34.029,33.9408,33.9488,9800.0
2006-11-30 11:45:00,42.34,42.34,42.32,42.32,1600.0,33.9408,33.9408,33.9248,33.9248,1600.0
2006-11-30 11:50:00,42.32,42.4,42.31,42.4,5800.0,33.9248,33.9889,33.9167,33.9889,5800.0
2006-11-30 11:55:00,42.4,42.45,42.4,42.44,4800.0,33.9889,34.029,33.9889,34.021,4800.0
2006-11-30 12:00:00,42.45,42.46,42.3,42.33,7200.0,34.029,34.037,33.9087,33.9328,7200.0
2006-11-30 12:05:00,42.31,42.32,42.24,42.32,16800.0,33.9167,33.9248,33.8606,33.9248,16800.0
2006-11-30 12:10:00,42.34,42.45,42.34,42.45,2400.0,33.9408,34.029,33.9408,34.029,2400.0
2006-11-30 12:15:00,42.42,42.46,42.42,42.46,2800.0,34.0049,34.037,34.0049,34.037,2800.0
2006-11-30 12:20:00,42.46,42.59,42.46,42.54,9300.0,34.037,34.1412,34.037,34.1011,9300.0
2006-11-30 12:25:00,42.52,42.53,42.48,42.49,4300.0,34.0851,34.0931,34.053,34.061,4300.0
2006-11-30 12:30:00,42.49,42.52,42.48,42.52,4700.0,34.061,34.0851,34.053,34.0851,4700.0
2006-11-30 12:35:00,42.53,42.59,42.53,42.55,9600.0,34.0931,34.1412,34.0931,34.1091,9600.0
2006-11-30 12:40:00,42.53,42.54,42.39,42.43,4200.0,34.0931,34.1011,33.9809,34.0129,4200.0
2006-11-30 12:45:00,42.43,42.47,42.43,42.47,1700.0,34.0129,34.045,34.0129,34.045,1700.0
2006-11-30 12:50:00,42.47,42.51,42.43,42.45,10300.0,34.045,34.0771,34.0129,34.029,10300.0
2006-11-30 12:55:00,42.45,42.46,42.38,42.4,4300.0,34.029,34.037,33.9729,33.9889,4300.0
2006-11-30 13:00:00,42.4,42.44,42.4,42.44,3700.0,33.9889,34.021,33.9889,34.021,3700.0
2006-11-30 13:05:00,42.43,42.46,42.43,42.46,5600.0,34.0129,34.037,34.0129,34.037,5600.0
2006-11-30 13:10:00,42.46,42.55,42.46,42.54,12400.0,34.037,34.1091,34.037,34.1011,12400.0
2006-11-30 13:15:00,42.54,42.68,42.54,42.68,9400.0,34.1011,34.2133,34.1011,34.2133,9400.0
2006-11-30 13:20:00,42.68,42.68,42.55,42.6,8100.0,34.2133,34.2133,34.1091,34.1492,8100.0
2006-11-30 13:25:00,42.57,42.58,42.54,42.58,8500.0,34.1252,34.1332,34.1011,34.1332,8500.0
2006-11-30 13:30:00,42.57,42.58,42.5,42.54,22600.0,34.1252,34.1332,34.0691,34.1011,22600.0
2006-11-30 13:35:00,42.54,42.54,42.47,42.47,5000.0,34.1011,34.1011,34.045,34.045,5000.0
2006-11-30 13:40:00,42.46,42.47,42.42,42.45,3900.0,34.037,34.045,34.0049,34.029,3900.0
2006-11-30 13:45:00,42.44,42.47,42.43,42.43,8000.0,34.021,34.045,34.0129,34.0129,8000.0
2006-11-30 13:50:00,42.43,42.43,42.37,42.37,3700.0,34.0129,34.0129,33.9648,33.9648,3700.0
2006-11-30 13:55:00,42.38,42.38,42.33,42.33,2700.0,33.9729,33.9729,33.9328,33.9328,2700.0
2006-11-30 14:00:00,42.31,42.37,42.31,42.35,9400.0,33.9167,33.9648,33.9167,33.9488,9400.0
2006-11-30 14:05:00,42.35,42.37,42.31,42.37,6100.0,33.9488,33.9648,33.9167,33.9648,6100.0
2006-11-30 14:10:00,42.36,42.45,42.36,42.43,6300.0,33.9568,34.029,33.9568,34.0129,6300.0
2006-11-30 14:15:00,42.41,42.44,42.38,42.4,6500.0,33.9969,34.021,33.9729,33.9889,6500.0
2006-11-30 14:20:00,42.4,42.46,42.4,42.42,3900.0,33.9889,34.037,33.9889,34.0049,3900.0
2006-11-30 14:25:00,42.38,42.43,42.31,42.32,15800.0,33.9729,34.0129,33.9167,33.9248,15800.0
2006-11-30 14:30:00,42.32,42.42,42.32,42.39,6900.0,33.9248,34.0049,33.9248,33.9809,6900.0
2006-11-30 14:35:00,42.41,42.52,42.41,42.52,10000.0,33.9969,34.0851,33.9969,34.0851,10000.0
2006-11-30 14:40:00,42.55,42.6,42.51,42.59,6500.0,34.1091,34.1492,34.0771,34.1412,6500.0
2006-11-30 14:45:00,42.59,42.63,42.54,42.56,7000.0,34.1412,34.1733,34.1011,34.1172,7000.0
2006-11-30 14:50:00,42.58,42.63,42.58,42.62,8300.0,34.1332,34.1733,34.1332,34.1653,8300.0
2006-11-30 14:55:00,42.62,42.68,42.62,42.67,6500.0,34.1653,34.2133,34.1653,34.2053,6500.0
2006-11-30 15:00:00,42.68,42.71,42.57,42.59,8800.0,34.2133,34.2374,34.1252,34.1412,8800.0
2006-11-30 15:05:00,42.58,42.59,42.54,42.55,9300.0,34.1332,34.1412,34.1011,34.1091,9300.0
2006-11-30 15:10:00,42.56,42.57,42.55,42.57,3100.0,34.1172,34.1252,34.1091,34.1252,3100.0
2006-11-30 15:15:00,42.57,42.58,42.55,42.56,9700.0,34.1252,34.1332,34.1091,34.1172,9700.0
2006-11-30 15:20:00,42.56,42.62,42.55,42.57,10700.0,34.1172,34.1653,34.1091,34.1252,10700.0
2006-11-30 15:25:00,42.57,42.58,42.53,42.57,10800.0,34.1252,34.1332,34.0931,34.1252,10800.0
2006-11-30 15:30:00,42.57,42.6,42.5,42.51,20800.0,34.1252,34.1492,34.0691,34.0771,20800.0
2006-11-30 15:35:00,42.53,42.57,42.51,42.54,10700.0,34.0931,34.1252,34.0771,34.1011,10700.0
2006-11-30 15:40:00,42.54,42.55,42.45,42.47,23200.0,34.1011,34.1091,34.029,34.045,23200.0
2006-11-30 15:45:00,42.46,42.47,42.4,42.41,79400.0,34.037,34.045,33.9889,33.9969,79400.0
2006-11-30 15:50:00,42.4,42.4,42.26,42.29,55300.0,33.9889,33.9889,33.8767,33.9007,55300.0
2006-11-30 15:55:00,42.29,42.43,42.28,42.43,39800.0,33.9007,34.0129,33.8927,34.0129,39800.0
2006-12-01 09:30:00,42.58,42.6,42.38,42.44,40300.0,34.1332,34.1492,33.9729,34.021,40300.0
2006-12-01 09:35:00,42.39,42.44,42.37,42.42,12100.0,33.9809,34.021,33.9648,34.0049,12100.0
2006-12-01 09:40:00,42.42,42.48,42.4,42.4,10600.0,34.0049,34.053,33.9889,33.9889,10600.0
2006-12-01 09:45:00,42.41,42.44,42.4,42.41,8300.0,33.9969,34.021,33.9889,33.9969,8300.0
2006-12-01 09:50:00,42.4,42.41,42.31,42.35,17100.0,33.9889,33.9969,33.9167,33.9488,17100.0
2006-12-01 09:55:00,42.34,42.35,42.21,42.34,17800.0,33.9408,33.9488,33.8366,33.9408,17800.0
2006-12-01 10:00:00,42.34,42.38,42.22,42.36,27500.0,33.9408,33.9729,33.8446,33.9568,27500.0
2006-12-01 10:05:00,42.37,42.37,42.27,42.3,14300.0,33.9648,33.9648,33.8847,33.9087,14300.0
2006-12-01 10:10:00,42.3,42.32,42.24,42.28,23500.0,33.9087,33.9248,33.8606,33.8927,23500.0
2006-12-01 10:15:00,42.29,42.3,42.17,42.19,12800.0,33.9007,33.9087,33.8045,33.8206,12800.0
2006-12-01 10:20:00,42.1,42.12,42.0,42.01,17000.0,33.7484,33.7644,33.6682,33.6763,17000.0
2006-12-01 10:25:00,42.02,42.04,41.94,42.03,30300.0,33.6843,33.7003,33.6201,33.6923,30300.0
2006-12-01 10:30:00,42.03,42.03,41.95,41.96,12200.0,33.6923,33.6923,33.6282,33.6362,12200.0
2006-12-01 10:35:00,41.96,41.96,41.92,41.92,32600.0,33.6362,33.6362,33.6041,33.6041,32600.0
2006-12-01 10:40:00,41.92,41.92,41.77,41.83,18500.0,33.6041,33.6041,33.4839,33.532,18500.0
2006-12-01 10:45:00,41.85,41.89,41.8,41.87,12700.0,33.548,33.5801,33.5079,33.564,12700.0
2006-12-01 10:50:00,41.89,41.9,41.84,41.87,6400.0,33.5801,33.5881,33.54,33.564,6400.0
2006-12-01 10:55:00,41.86,41.86,41.83,41.85,7200.0,33.556,33.556,33.532,33.548,7200.0
2006-12-01 11:00:00,41.85,41.9,41.85,41.88,8000.0,33.548,33.5881,33.548,33.572,8000.0
2006-12-01 11:05:00,41.89,41.97,41.83,41.84,23500.0,33.5801,33.6442,33.532,33.54,23500.0
2006-12-01 11:10:00,41.83,41.85,41.83,41.84,17500.0,33.532,33.548,33.532,33.54,17500.0
2006-12-01 11:15:00,41.84,41.86,41.75,41.76,18200.0,33.54,33.556,33.4678,33.4759,18200.0
2006-12-01 11:20:00,41.75,41.78,41.67,41.67,50300.0,33.4678,33.4919,33.4037,33.4037,50300.0
2006-12-01 11:25:00,41.67,41.81,41.66,41.8,14100.0,33.4037,33.5159,33.3957,33.5079,14100.0
2006-12-01 11:30:00,41.81,41.81,41.71,41.74,7800.0,33.5159,33.5159,33.4358,33.4598,7800.0
2006-12-01 11:35:00,41.74,41.76,41.72,41.74,15000.0,33.4598,33.4759,33.4438,33.4598,15000.0
2006-12-01 11:40:00,41.75,41.75,41.72,41.74,6100.0,33.4678,33.4678,33.4438,33.4598,6100.0
2006-12-01 11:45:00,41.75,41.8,41.73,41.8,18500.0,33.4678,33.5079,33.4518,33.5079,18500.0
2006-12-01 11:50:00,41.8,41.84,41.78,41.78,18600.0,33.5079,33.54,33.4919,33.4919,18600.0
2006-12-01 11:55:00,41.79,41.79,41.74,41.79,11900.0,33.4999,33.4999,33.4598,33.4999,11900.0
2006-12-01 12:00:00,41.79,41.8,41.74,41.74,9400.0,33.4999,33.5079,33.4598,33.4598,9400.0
2006-12-01 12:05:00,41.71,41.75,41.7,41.73,9200.0,33.4358,33.4678,33.4278,33.4518,9200.0
2006-12-01 12:10:00,41.73,41.76,41.73,41.75,8100.0,33.4518,33.4759,33.4518,33.4678,8100.0
2006-12-01 12:15:00,41.74,41.77,41.71,41.77,9300.0,33.4598,33.4839,33.4358,33.4839,9300.0
2006-12-01 12:20:00,41.78,41.8,41.76,41.8,6400.0,33.4919,33.5079,33.4759,33.5079,6400.0
2006-12-01 12:25:00,41.79,41.8,41.74,41.76,6600.0,33.4999,33.5079,33.4598,33.4759,6600.0
2006-12-01 12:30:00,41.76,41.8,41.76,41.78,4300.0,33.4759,33.5079,33.4759,33.4919,4300.0
2006-12-01 12:35:00,41.78,41.79,41.74,41.77,9200.0,33.4919,33.4999,33.4598,33.4839,9200.0
2006-12-01 12:40:00,41.77,41.77,41.75,41.76,4500.0,33.4839,33.4839,33.4678,33.4759,4500.0
2006-12-01 12:45:00,41.76,41.77,41.73,41.75,13400.0,33.4759,33.4839,33.4518,33.4678,13400.0
2006-12-01 12:50:00,41.74,41.75,41.73,41.74,7100.0,33.4598,33.4678,33.4518,33.4598,7100.0
2006-12-01 12:55:00,41.74,41.76,41.73,41.76,4700.0,33.4598,33.4759,33.4518,33.4759,4700.0
2006-12-01 13:00:00,41.75,41.75,41.62,41.62,21500.0,33.4678,33.4678,33.3636,33.3636,21500.0
2006-12-01 13:05:00,41.64,41.64,41.6,41.61,8200.0,33.3797,33.3797,33.3476,33.3556,8200.0
2006-12-01 13:10:00,41.62,41.73,41.62,41.72,8200.0,33.3636,33.4518,33.3636,33.4438,8200.0
2006-12-01 13:15:00,41.71,41.72,41.66,41.66,13300.0,33.4358,33.4438,33.3957,33.3957,13300.0
2006-12-01 13:20:00,41.66,41.66,41.6,41.6,7300.0,33.3957,33.3957,33.3476,33.3476,7300.0
2006-12-01 13:25:00,41.59,41.6,41.53,41.54,6700.0,33.3396,33.3476,33.2915,33.2995,6700.0
2006-12-01 13:30:00,41.53,41.58,41.52,41.58,7500.0,33.2915,33.3316,33.2835,33.3316,7500.0
2006-12-01 13:35:00,41.58,41.63,41.58,41.6,11700.0,33.3316,33.3716,33.3316,33.3476,11700.0
2006-12-01 13:40:00,41.61,41.63,41.6,41.63,14400.0,33.3556,33.3716,33.3476,33.3716,14400.0
2006-12-01 13:45:00,41.61,41.68,41.61,41.68,5300.0,33.3556,33.4117,33.3556,33.4117,5300.0
2006-12-01 13:50:00,41.68,41.68,41.59,41.6,9000.0,33.4117,33.4117,33.3396,33.3476,9000.0
2006-12-01 13:55:00,41.59,41.69,41.59,41.68,11400.0,33.3396,33.4197,33.3396,33.4117,11400.0
2006-12-01 14:00:00,41.68,41.72,41.64,41.64,7300.0,33.4117,33.4438,33.3797,33.3797,7300.0
2006-12-01 14:05:00,41.65,41.65,41.55,41.6,17900.0,33.3877,33.3877,33.3075,33.3476,17900.0
2006-12-01 14:10:00,41.59,41.66,41.58,41.63,7400.0,33.3396,33.3957,33.3316,33.3716,7400.0
2006-12-01 14:15:00,41.63,41.63,41.54,41.56,8400.0,33.3716,33.3716,33.2995,33.3155,8400.0
2006-12-01 14:20:00,41.55,41.6,41.54,41.55,7800.0,33.3075,33.3476,33.2995,33.3075,7800.0
2006-12-01 14:25:00,41.55,41.56,41.5,41.51,22700.0,33.3075,33.3155,33.2674,33.2754,22700.0
2006-12-01 14:30:00,41.5,41.54,41.5,41.51,20800.0,33.2674,33.2995,33.2674,33.2754,20800.0
2006-12-01 14:35:00,41.51,41.52,41.5,41.5,13900.0,33.2754,33.2835,33.2674,33.2674,13900.0
2006-12-01 14:40:00,41.51,41.52,41.48,41.51,18400.0,33.2754,33.2835,33.2514,33.2754,18400.0
2006-12-01 14:45:00,41.51,41.51,41.46,41.49,6500.0,33.2754,33.2754,33.2354,33.2594,6500.0
2006-12-01 14:50:00,41.48,41.52,41.39,41.41,15900.0,33.2514,33.2835,33.1793,33.1953,15900.0
2006-12-01 14:55:00,41.41,41.41,41.26,41.28,51800.0,33.1953,33.1953,33.075,33.0911,51800.0
2006-12-01 15:00:00,41.27,41.29,41.25,41.28,25800.0,33.0831,33.0991,33.067,33.0911,25800.0
2006-12-01 15:05:00,41.28,41.4,41.28,41.39,38400.0,33.0911,33.1873,33.0911,33.1793,38400.0
2006-12-01 15:10:00,41.39,41.4,41.33,41.39,22800.0,33.1793,33.1873,33.1312,33.1793,22800.0
2006-12-01 15:15:00,41.39,41.41,41.37,41.41,50500.0,33.1793,33.1953,33.1632,33.1953,50500.0
2006-12-01 15:20:00,41.41,41.42,41.38,41.42,15100.0,33.1953,33.2033,33.1712,33.2033,15100.0
2006-12-01 15:25:00,41.41,41.45,41.4,41.4,15800.0,33.1953,33.2274,33.1873,33.1873,15800.0
2006-12-01 15:30:00,41.41,41.41,41.38,41.41,24700.0,33.1953,33.1953,33.1712,33.1953,24700.0
2006-12-01 15:35:00,41.42,41.5,41.42,41.5,36900.0,33.2033,33.2674,33.2033,33.2674,36900.0
2006-12-01 15:40:00,41.5,41.59,41.5,41.59,24200.0,33.2674,33.3396,33.2674,33.3396,24200.0
2006-12-01 15:45:00,41.59,41.61,41.54,41.55,19600.0,33.3396,33.3556,33.2995,33.3075,19600.0
2006-12-01 15:50:00,41.55,41.56,41.53,41.56,44600.0,33.3075,33.3155,33.2915,33.3155,44600.0
2006-12-01 15:55:00,41.55,41.55,41.51,41.55,19800.0,33.3075,33.3075,33.2754,33.3075,19800.0
2006-12-04 09:30:00,41.53,41.6,41.41,41.43,29600.0,33.2915,33.3476,33.1953,33.2113,29600.0
2006-12-04 09:35:00,41.45,41.47,41.4,41.4,37800.0,33.2274,33.2434,33.1873,33.1873,37800.0
2006-12-04 09:40:00,41.41,41.54,41.41,41.49,29800.0,33.1953,33.2995,33.1953,33.2594,29800.0
2006-12-04 09:45:00,41.5,41.55,41.49,41.51,28800.0,33.2674,33.3075,33.2594,33.2754,28800.0
2006-12-04 09:50:00,41.51,41.52,41.45,41.47,18400.0,33.2754,33.2835,33.2274,33.2434,18400.0
2006-12-04 09:55:00,41.47,41.5,41.45,41.45,13700.0,33.2434,33.2674,33.2274,33.2274,13700.0
2006-12-04 10:00:00,41.46,41.49,41.45,41.48,19400.0,33.2354,33.2594,33.2274,33.2514,19400.0
2006-12-04 10:05:00,41.47,41.56,41.47,41.56,28700.0,33.2434,33.3155,33.2434,33.3155,28700.0
2006-12-04 10:10:00,41.56,41.69,41.56,41.63,26200.0,33.3155,33.4197,33.3155,33.3716,26200.0
2006-12-04 10:15:00,41.64,41.64,41.6,41.6,15700.0,33.3797,33.3797,33.3476,33.3476,15700.0
2006-12-04 10:20:00,41.6,41.6,41.48,41.6,132700.0,33.3476,33.3476,33.2514,33.3476,132700.0
2006-12-04 10:25:00,41.61,41.69,41.47,41.57,34600.0,33.3556,33.4197,33.2434,33.3235,34600.0
2006-12-04 10:30:00,41.58,41.66,41.58,41.59,4500.0,33.3316,33.3957,33.3316,33.3396,4500.0
2006-12-04 10:35:00,41.52,41.63,41.52,41.55,14000.0,33.2835,33.3716,33.2835,33.3075,14000.0
2006-12-04 10:40:00,41.55,41.68,41.53,41.68,4800.0,33.3075,33.4117,33.2915,33.4117,4800.0
2006-12-04 10:45:00,41.66,41.67,41.6,41.66,7200.0,33.3957,33.4037,33.3476,33.3957,7200.0
2006-12-04 10:50:00,41.68,41.68,41.64,41.66,3900.0,33.4117,33.4117,33.3797,33.3957,3900.0
2006-12-04 10:55:00,41.67,41.7,41.66,41.69,7300.0,33.4037,33.4278,33.3957,33.4197,7300.0
2006-12-04 11:00:00,41.68,41.69,41.65,41.67,5800.0,33.4117,33.4197,33.3877,33.4037,5800.0
2006-12-04 11:05:00,41.67,41.7,41.67,41.67,10200.0,33.4037,33.4278,33.4037,33.4037,10200.0
2006-12-04 11:10:00,41.66,41.69,41.66,41.67,16700.0,33.3957,33.4197,33.3957,33.4037,16700.0
2006-12-04 11:15:00,41.67,41.69,41.61,41.66,10800.0,33.4037,33.4197,33.3556,33.3957,10800.0
2006-12-04 11:20:00,41.66,41.69,41.59,41.63,49600.0,33.3957,33.4197,33.3396,33.3716,49600.0
2006-12-04 11:25:00,41.63,41.65,41.51,41.58,11900.0,33.3716,33.3877,33.2754,33.3316,11900.0
2006-12-04 11:30:00,41.58,41.61,41.54,41.61,6300.0,33.3316,33.3556,33.2995,33.3556,6300.0
2006-12-04 11:35:00,41.6,41.63,41.58,41.63,7600.0,33.3476,33.3716,33.3316,33.3716,7600.0
2006-12-04 11:40:00,41.63,41.64,41.62,41.63,5700.0,33.3716,33.3797,33.3636,33.3716,5700.0
2006-12-04 11:45:00,41.63,41.64,41.58,41.62,10400.0,33.3716,33.3797,33.3316,33.3636,10400.0
2006-12-04 11:50:00,41.63,41.67,41.63,41.67,4500.0,33.3716,33.4037,33.3716,33.4037,4500.0
2006-12-04 11:55:00,41.66,41.68,41.64,41.64,9300.0,33.3957,33.4117,33.3797,33.3797,9300.0
2006-12-04 12:00:00,41.64,41.65,41.64,41.65,2200.0,33.3797,33.3877,33.3797,33.3877,2200.0
2006-12-04 12:05:00,41.64,41.65,41.64,41.64,4400.0,33.3797,33.3877,33.3797,33.3797,4400.0
2006-12-04 12:10:00,41.65,41.65,41.64,41.64,300.0,33.3877,33.3877,33.3797,33.3797,300.0
2006-12-04 12:15:00,41.64,41.65,41.6,41.63,9900.0,33.3797,33.3877,33.3476,33.3716,9900.0
2006-12-04 12:20:00,41.63,41.64,41.6,41.6,7700.0,33.3716,33.3797,33.3476,33.3476,7700.0
2006-12-04 12:25:00,41.6,41.61,41.57,41.61,8100.0,33.3476,33.3556,33.3235,33.3556,8100.0
2006-12-04 12:30:00,41.6,41.64,41.59,41.64,9800.0,33.3476,33.3797,33.3396,33.3797,9800.0
2006-12-04 12:35:00,41.64,41.66,41.64,41.66,13000.0,33.3797,33.3957,33.3797,33.3957,13000.0
2006-12-04 12:40:00,41.67,41.73,41.67,41.73,4900.0,33.4037,33.4518,33.4037,33.4518,4900.0
2006-12-04 12:45:00,41.75,41.78,41.75,41.78,7000.0,33.4678,33.4919,33.4678,33.4919,7000.0
2006-12-04 12:50:00,41.78,41.82,41.77,41.8,13100.0,33.4919,33.524,33.4839,33.5079,13100.0
2006-12-04 12:55:00,41.8,41.81,41.74,41.75,4600.0,33.5079,33.5159,33.4598,33.4678,4600.0
2006-12-04 13:00:00,41.74,41.74,41.73,41.73,9800.0,33.4598,33.4598,33.4518,33.4518,9800.0
2006-12-04 13:05:00,41.73,41.74,41.61,41.61,12900.0,33.4518,33.4598,33.3556,33.3556,12900.0
2006-12-04 13:10:00,41.62,41.62,41.56,41.57,3600.0,33.3636,33.3636,33.3155,33.3235,3600.0
2006-12-04 13:15:00,41.56,41.57,41.49,41.51,12700.0,33.3155,33.3235,33.2594,33.2754,12700.0
2006-12-04 13:20:00,41.51,41.54,41.5,41.54,29200.0,33.2754,33.2995,33.2674,33.2995,29200.0
2006-12-04 13:25:00,41.54,41.54,41.46,41.47,16500.0,33.2995,33.2995,33.2354,33.2434,16500.0
2006-12-04 13:30:00,41.47,41.51,41.47,41.51,4900.0,33.2434,33.2754,33.2434,33.2754,4900.0
2006-12-04 13:35:00,41.51,41.6,41.51,41.55,16300.0,33.2754,33.3476,33.2754,33.3075,16300.0
2006-12-04 13:40:00,41.55,41.65,41.55,41.65,8400.0,33.3075,33.3877,33.3075,33.3877,8400.0
2006-12-04 13:45:00,41.65,41.66,41.62,41.66,5600.0,33.3877,33.3957,33.3636,33.3957,5600.0
2006-12-04 13:50:00,41.65,41.66,41.57,41.57,20300.0,33.3877,33.3957,33.3235,33.3235,20300.0
2006-12-04 13:55:00,41.58,41.58,41.55,41.58,6500.0,33.3316,33.3316,33.3075,33.3316,6500.0
2006-12-04 14:00:00,41.58,41.61,41.57,41.6,15600.0,33.3316,33.3556,33.3235,33.3476,15600.0
2006-12-04 14:05:00,41.61,41.62,41.58,41.6,14200.0,33.3556,33.3636,33.3316,33.3476,14200.0
2006-12-04 14:10:00,41.6,41.62,41.59,41.6,12200.0,33.3476,33.3636,33.3396,33.3476,12200.0
2006-12-04 14:15:00,41.61,41.62,41.52,41.52,8300.0,33.3556,33.3636,33.2835,33.2835,8300.0
2006-12-04 14:20:00,41.53,41.55,41.5,41.55,7400.0,33.2915,33.3075,33.2674,33.3075,7400.0
2006-12-04 14:25:00,41.54,41.55,41.53,41.54,6900.0,33.2995,33.3075,33.2915,33.2995,6900.0
2006-12-04 14:30:00,41.55,41.63,41.54,41.6,15100.0,33.3075,33.3716,33.2995,33.3476,15100.0
2006-12-04 14:35:00,41.6,41.61,41.6,41.61,5000.0,33.3476,33.3556,33.3476,33.3556,5000.0
2006-12-04 14:40:00,41.61,41.62,41.56,41.56,12000.0,33.3556,33.3636,33.3155,33.3155,12000.0
2006-12-04 14:45:00,41.55,41.62,41.55,41.58,16500.0,33.3075,33.3636,33.3075,33.3316,16500.0
2006-12-04 14:50:00,41.56,41.56,41.5,41.54,16100.0,33.3155,33.3155,33.2674,33.2995,16100.0
2006-12-04 14:55:00,41.54,41.54,41.48,41.48,21900.0,33.2995,33.2995,33.2514,33.2514,21900.0
2006-12-04 15:00:00,41.5,41.54,41.47,41.49,19900.0,33.2674,33.2995,33.2434,33.2594,19900.0
2006-12-04 15:05:00,41.49,41.49,41.46,41.47,28000.0,33.2594,33.2594,33.2354,33.2434,28000.0
2006-12-04 15:10:00,41.47,41.5,41.46,41.48,14000.0,33.2434,33.2674,33.2354,33.2514,14000.0
2006-12-04 15:15:00,41.49,41.5,41.47,41.47,10500.0,33.2594,33.2674,33.2434,33.2434,10500.0
2006-12-04 15:20:00,41.47,41.5,41.46,41.47,20400.0,33.2434,33.2674,33.2354,33.2434,20400.0
2006-12-04 15:25:00,41.47,41.51,41.46,41.5,13600.0,33.2434,33.2754,33.2354,33.2674,13600.0
2006-12-04 15:30:00,41.5,41.52,41.48,41.5,20000.0,33.2674,33.2835,33.2514,33.2674,20000.0
2006-12-04 15:35:00,41.51,41.54,41.5,41.5,21100.0,33.2754,33.2995,33.2674,33.2674,21100.0
2006-12-04 15:40:00,41.5,41.52,41.48,41.5,29900.0,33.2674,33.2835,33.2514,33.2674,29900.0
2006-12-04 15:45:00,41.5,41.5,41.46,41.47,20600.0,33.2674,33.2674,33.2354,33.2434,20600.0
2006-12-04 15:50:00,41.47,41.47,41.35,41.37,28700.0,33.2434,33.2434,33.1472,33.1632,28700.0
2006-12-04 15:55:00,41.37,41.47,41.37,41.44,53400.0,33.1632,33.2434,33.1632,33.2193,53400.0
2006-12-05 09:30:00,41.52,41.54,41.45,41.51,13400.0,33.2835,33.2995,33.2274,33.2754,13400.0
2006-12-05 09:35:00,41.49,41.49,41.3,41.37,7900.0,33.2594,33.2594,33.1071,33.1632,7900.0
2006-12-05 09:40:00,41.37,41.39,41.32,41.35,15300.0,33.1632,33.1793,33.1231,33.1472,15300.0
2006-12-05 09:45:00,41.35,41.39,41.3,41.38,12200.0,33.1472,33.1793,33.1071,33.1712,12200.0
2006-12-05 09:50:00,41.37,41.49,41.36,41.43,18800.0,33.1632,33.2594,33.1552,33.2113,18800.0
2006-12-05 09:55:00,41.44,41.48,41.4,41.41,4800.0,33.2193,33.2514,33.1873,33.1953,4800.0
2006-12-05 10:00:00,41.42,41.51,41.42,41.44,14800.0,33.2033,33.2754,33.2033,33.2193,14800.0
2006-12-05 10:05:00,41.46,41.61,41.46,41.57,11200.0,33.2354,33.3556,33.2354,33.3235,11200.0
2006-12-05 10:10:00,41.56,41.67,41.56,41.66,9600.0,33.3155,33.4037,33.3155,33.3957,9600.0
2006-12-05 10:15:00,41.68,41.7,41.61,41.66,12300.0,33.4117,33.4278,33.3556,33.3957,12300.0
2006-12-05 10:20:00,41.66,41.72,41.66,41.67,5300.0,33.3957,33.4438,33.3957,33.4037,5300.0
2006-12-05 10:25:00,41.67,41.69,41.6,41.61,3300.0,33.4037,33.4197,33.3476,33.3556,3300.0
2006-12-05 10:30:00,41.62,41.62,41.6,41.62,2600.0,33.3636,33.3636,33.3476,33.3636,2600.0
2006-12-05 10:35:00,41.64,41.67,41.6,41.62,7900.0,33.3797,33.4037,33.3476,33.3636,7900.0
2006-12-05 10:40:00,41.6,41.62,41.59,41.61,2200.0,33.3476,33.3636,33.3396,33.3556,2200.0
2006-12-05 10:45:00,41.61,41.63,41.59,41.6,2100.0,33.3556,33.3716,33.3396,33.3476,2100.0
2006-12-05 10:50:00,41.6,41.63,41.51,41.52,20100.0,33.3476,33.3716,33.2754,33.2835,20100.0
2006-12-05 10:55:00,41.55,41.57,41.48,41.5,8400.0,33.3075,33.3235,33.2514,33.2674,8400.0
2006-12-05 11:00:00,41.5,41.55,41.5,41.53,25300.0,33.2674,33.3075,33.2674,33.2915,25300.0
2006-12-05 11:05:00,41.53,41.55,41.46,41.52,12200.0,33.2915,33.3075,33.2354,33.2835,12200.0
2006-12-05 11:10:00,41.52,41.61,41.52,41.61,5900.0,33.2835,33.3556,33.2835,33.3556,5900.0
2006-12-05 11:15:00,41.6,41.6,41.57,41.59,4200.0,33.3476,33.3476,33.3235,33.3396,4200.0
2006-12-05 11:20:00,41.58,41.62,41.58,41.59,4500.0,33.3316,33.3636,33.3316,33.3396,4500.0
2006-12-05 11:25:00,41.59,41.59,41.54,41.54,9000.0,33.3396,33.3396,33.2995,33.2995,9000.0
2006-12-05 11:30:00,41.55,41.57,41.52,41.55,3500.0,33.3075,33.3235,33.2835,33.3075,3500.0
2006-12-05 11:35:00,41.56,41.59,41.56,41.57,1800.0,33.3155,33.3396,33.3155,33.3235,1800.0
2006-12-05 11:40:00,41.59,41.59,41.57,41.58,2500.0,33.3396,33.3396,33.3235,33.3316,2500.0
2006-12-05 11:45:00,41.59,41.59,41.51,41.51,7600.0,33.3396,33.3396,33.2754,33.2754,7600.0
2006-12-05 11:50:00,41.51,41.59,41.51,41.58,4500.0,33.2754,33.3396,33.2754,33.3316,4500.0
2006-12-05 11:55:00,41.58,41.59,41.53,41.53,6000.0,33.3316,33.3396,33.2915,33.2915,6000.0
2006-12-05 12:00:00,41.53,41.63,41.52,41.56,21900.0,33.2915,33.3716,33.2835,33.3155,21900.0
2006-12-05 12:05:00,41.57,41.57,41.53,41.55,8500.0,33.3235,33.3235,33.2915,33.3075,8500.0
2006-12-05 12:10:00,41.55,41.58,41.54,41.58,1800.0,33.3075,33.3316,33.2995,33.3316,1800.0
2006-12-05 12:15:00,41.56,41.57,41.56,41.57,500.0,33.3155,33.3235,33.3155,33.3235,500.0
2006-12-05 12:20:00,41.57,41.63,41.56,41.62,6000.0,33.3235,33.3716,33.3155,33.3636,6000.0
2006-12-05 12:25:00,41.62,41.62,41.54,41.58,4100.0,33.3636,33.3636,33.2995,33.3316,4100.0
2006-12-05 12:30:00,41.57,41.61,41.57,41.58,2800.0,33.3235,33.3556,33.3235,33.3316,2800.0
2006-12-05 12:35:00,41.59,41.59,41.57,41.59,2700.0,33.3396,33.3396,33.3235,33.3396,2700.0
2006-12-05 12:40:00,41.58,41.6,41.56,41.59,2400.0,33.3316,33.3476,33.3155,33.3396,2400.0
2006-12-05 12:45:00,41.6,41.62,41.59,41.59,2900.0,33.3476,33.3636,33.3396,33.3396,2900.0
2006-12-05 12:50:00,41.61,41.62,41.54,41.57,14000.0,33.3556,33.3636,33.2995,33.3235,14000.0
2006-12-05 12:55:00,41.58,41.6,41.56,41.6,1700.0,33.3316,33.3476,33.3155,33.3476,1700.0
2006-12-05 13:00:00,41.62,41.62,41.6,41.6,1600.0,33.3636,33.3636,33.3476,33.3476,1600.0
2006-12-05 13:05:00,41.61,41.62,41.53,41.53,10700.0,33.3556,33.3636,33.2915,33.2915,10700.0
2006-12-05 13:10:00,41.52,41.54,41.52,41.54,5500.0,33.2835,33.2995,33.2835,33.2995,5500.0
2006-12-05 13:15:00,41.54,41.59,41.53,41.56,6000.0,33.2995,33.3396,33.2915,33.3155,6000.0
2006-12-05 13:20:00,41.56,41.58,41.56,41.58,3600.0,33.3155,33.3316,33.3155,33.3316,3600.0
2006-12-05 13:25:00,41.56,41.57,41.56,41.57,1800.0,33.3155,33.3235,33.3155,33.3235,1800.0
2006-12-05 13:30:00,41.56,41.56,41.53,41.54,2900.0,33.3155,33.3155,33.2915,33.2995,2900.0
2006-12-05 13:35:00,41.53,41.55,41.51,41.55,2100.0,33.2915,33.3075,33.2754,33.3075,2100.0
2006-12-05 13:40:00,41.54,41.57,41.54,41.57,1000.0,33.2995,33.3235,33.2995,33.3235,1000.0
2006-12-05 13:45:00,41.59,41.62,41.59,41.62,3200.0,33.3396,33.3636,33.3396,33.3636,3200.0
2006-12-05 13:50:00,41.62,41.64,41.58,41.58,2000.0,33.3636,33.3797,33.3316,33.3316,2000.0
2006-12-05 13:55:00,41.59,41.62,41.59,41.62,1000.0,33.3396,33.3636,33.3396,33.3636,1000.0
2006-12-05 14:00:00,41.62,41.62,41.57,41.58,2100.0,33.3636,33.3636,33.3235,33.3316,2100.0
2006-12-05 14:05:00,41.58,41.62,41.58,41.6,5600.0,33.3316,33.3636,33.3316,33.3476,5600.0
2006-12-05 14:10:00,41.6,41.63,41.56,41.62,19400.0,33.3476,33.3716,33.3155,33.3636,19400.0
2006-12-05 14:15:00,41.61,41.63,41.59,41.59,7600.0,33.3556,33.3716,33.3396,33.3396,7600.0
2006-12-05 14:20:00,41.61,41.63,41.6,41.62,6800.0,33.3556,33.3716,33.3476,33.3636,6800.0
2006-12-05 14:25:00,41.61,41.64,41.61,41.64,3200.0,33.3556,33.3797,33.3556,33.3797,3200.0
2006-12-05 14:30:00,41.64,41.65,41.61,41.63,3500.0,33.3797,33.3877,33.3556,33.3716,3500.0
2006-12-05 14:35:00,41.64,41.65,41.63,41.63,3600.0,33.3797,33.3877,33.3716,33.3716,3600.0
2006-12-05 14:40:00,41.63,41.65,41.62,41.65,2400.0,33.3716,33.3877,33.3636,33.3877,2400.0
2006-12-05 14:45:00,41.65,41.65,41.61,41.62,3900.0,33.3877,33.3877,33.3556,33.3636,3900.0
2006-12-05 14:50:00,41.63,41.65,41.6,41.61,7100.0,33.3716,33.3877,33.3476,33.3556,7100.0
2006-12-05 14:55:00,41.6,41.6,41.56,41.6,4900.0,33.3476,33.3476,33.3155,33.3476,4900.0
2006-12-05 15:00:00,41.59,41.62,41.58,41.59,9900.0,33.3396,33.3636,33.3316,33.3396,9900.0
2006-12-05 15:05:00,41.59,41.59,41.52,41.52,7400.0,33.3396,33.3396,33.2835,33.2835,7400.0
2006-12-05 15:10:00,41.53,41.64,41.53,41.61,38700.0,33.2915,33.3797,33.2915,33.3556,38700.0
2006-12-05 15:15:00,41.61,41.65,41.61,41.61,5100.0,33.3556,33.3877,33.3556,33.3556,5100.0
2006-12-05 15:20:00,41.62,41.62,41.58,41.58,12000.0,33.3636,33.3636,33.3316,33.3316,12000.0
2006-12-05 15:25:00,41.58,41.61,41.56,41.61,7000.0,33.3316,33.3556,33.3155,33.3556,7000.0
2006-12-05 15:30:00,41.61,41.62,41.51,41.51,8200.0,33.3556,33.3636,33.2754,33.2754,8200.0
2006-12-05 15:35:00,41.51,41.52,41.5,41.51,5900.0,33.2754,33.2835,33.2674,33.2754,5900.0
2006-12-05 15:40:00,41.51,41.54,41.51,41.54,2800.0,33.2754,33.2995,33.2754,33.2995,2800.0
2006-12-05 15:45:00,41.54,41.58,41.54,41.54,9600.0,33.2995,33.3316,33.2995,33.2995,9600.0
2006-12-05 15:50:00,41.55,41.55,41.52,41.53,12600.0,33.3075,33.3075,33.2835,33.2915,12600.0
2006-12-05 15:55:00,41.53,41.55,41.51,41.53,12000.0,33.2915,33.3075,33.2754,33.2915,12000.0
2006-12-06 09:30:00,41.74,41.85,41.73,41.74,24100.0,33.4598,33.548,33.4518,33.4598,24100.0
2006-12-06 09:35:00,41.73,41.73,41.61,41.61,7200.0,33.4518,33.4518,33.3556,33.3556,7200.0
2006-12-06 09:40:00,41.61,41.66,41.45,41.48,19100.0,33.3556,33.3957,33.2274,33.2514,19100.0
2006-12-06 09:45:00,41.5,41.59,41.5,41.58,3900.0,33.2674,33.3396,33.2674,33.3316,3900.0
2006-12-06 09:50:00,41.57,41.57,41.46,41.54,13300.0,33.3235,33.3235,33.2354,33.2995,13300.0
2006-12-06 09:55:00,41.54,41.65,41.46,41.55,15100.0,33.2995,33.3877,33.2354,33.3075,15100.0
2006-12-06 10:00:00,41.59,41.62,41.46,41.49,15800.0,33.3396,33.3636,33.2354,33.2594,15800.0
2006-12-06 10:05:00,41.49,41.53,41.39,41.4,16600.0,33.2594,33.2915,33.1793,33.1873,16600.0
2006-12-06 10:10:00,41.4,41.44,41.38,41.42,14400.0,33.1873,33.2193,33.1712,33.2033,14400.0
2006-12-06 10:15:00,41.43,41.55,41.43,41.55,18500.0,33.2113,33.3075,33.2113,33.3075,18500.0
2006-12-06 10:20:00,41.55,41.58,41.51,41.54,23000.0,33.3075,33.3316,33.2754,33.2995,23000.0
2006-12-06 10:25:00,41.53,41.53,41.42,41.43,15300.0,33.2915,33.2915,33.2033,33.2113,15300.0
2006-12-06 10:30:00,41.42,41.5,41.4,41.5,20200.0,33.2033,33.2674,33.1873,33.2674,20200.0
2006-12-06 10:35:00,41.5,41.59,41.5,41.5,9500.0,33.2674,33.3396,33.2674,33.2674,9500.0
2006-12-06 10:40:00,41.5,41.54,41.48,41.54,6000.0,33.2674,33.2995,33.2514,33.2995,6000.0
2006-12-06 10:45:00,41.52,41.55,41.52,41.55,3700.0,33.2835,33.3075,33.2835,33.3075,3700.0
2006-12-06 10:50:00,41.54,41.54,41.49,41.5,8300.0,33.2995,33.2995,33.2594,33.2674,8300.0
2006-12-06 10:55:00,41.51,41.52,41.49,41.49,4400.0,33.2754,33.2835,33.2594,33.2594,4400.0
2006-12-06 11:00:00,41.51,41.54,41.49,41.54,4900.0,33.2754,33.2995,33.2594,33.2995,4900.0
2006-12-06 11:05:00,41.54,41.59,41.53,41.58,4600.0,33.2995,33.3396,33.2915,33.3316,4600.0
2006-12-06 11:10:00,41.58,41.64,41.58,41.62,11200.0,33.3316,33.3797,33.3316,33.3636,11200.0
2006-12-06 11:15:00,41.61,41.66,41.61,41.65,9900.0,33.3556,33.3957,33.3556,33.3877,9900.0
2006-12-06 11:20:00,41.66,41.72,41.65,41.69,8600.0,33.3957,33.4438,33.3877,33.4197,8600.0
2006-12-06 11:25:00,41.69,41.71,41.66,41.71,5300.0,33.4197,33.4358,33.3957,33.4358,5300.0
2006-12-06 11:30:00,41.71,41.72,41.6,41.6,9400.0,33.4358,33.4438,33.3476,33.3476,9400.0
2006-12-06 11:35:00,41.6,41.6,41.5,41.5,4900.0,33.3476,33.3476,33.2674,33.2674,4900.0
2006-12-06 11:40:00,41.5,41.53,41.47,41.47,3900.0,33.2674,33.2915,33.2434,33.2434,3900.0
2006-12-06 11:45:00,41.49,41.53,41.49,41.53,2800.0,33.2594,33.2915,33.2594,33.2915,2800.0
2006-12-06 11:50:00,41.53,41.56,41.51,41.51,3800.0,33.2915,33.3155,33.2754,33.2754,3800.0
2006-12-06 11:55:00,41.5,41.51,41.45,41.45,4600.0,33.2674,33.2754,33.2274,33.2274,4600.0
2006-12-06 12:00:00,41.45,41.5,41.44,41.5,3400.0,33.2274,33.2674,33.2193,33.2674,3400.0
2006-12-06 12:05:00,41.5,41.55,41.5,41.55,4100.0,33.2674,33.3075,33.2674,33.3075,4100.0
2006-12-06 12:10:00,41.55,41.55,41.51,41.52,5000.0,33.3075,33.3075,33.2754,33.2835,5000.0
2006-12-06 12:15:00,41.52,41.55,41.5,41.51,7600.0,33.2835,33.3075,33.2674,33.2754,7600.0
2006-12-06 12:20:00,41.5,41.55,41.5,41.54,6700.0,33.2674,33.3075,33.2674,33.2995,6700.0
2006-12-06 12:25:00,41.55,41.55,41.52,41.52,9300.0,33.3075,33.3075,33.2835,33.2835,9300.0
2006-12-06 12:30:00,41.53,41.54,41.5,41.5,4700.0,33.2915,33.2995,33.2674,33.2674,4700.0
2006-12-06 12:35:00,41.51,41.54,41.51,41.53,4300.0,33.2754,33.2995,33.2754,33.2915,4300.0
2006-12-06 12:40:00,41.53,41.55,41.51,41.55,5200.0,33.2915,33.3075,33.2754,33.3075,5200.0
2006-12-06 12:45:00,41.54,41.55,41.51,41.53,5100.0,33.2995,33.3075,33.2754,33.2915,5100.0
2006-12-06 12:50:00,41.51,41.57,41.51,41.51,15200.0,33.2754,33.3235,33.2754,33.2754,15200.0
2006-12-06 12:55:00,41.51,41.59,41.51,41.55,8500.0,33.2754,33.3396,33.2754,33.3075,8500.0
2006-12-06 13:00:00,41.54,41.55,41.53,41.53,4300.0,33.2995,33.3075,33.2915,33.2915,4300.0
2006-12-06 13:05:00,41.54,41.6,41.54,41.6,8300.0,33.2995,33.3476,33.2995,33.3476,8300.0
2006-12-06 13:10:00,41.59,41.63,41.59,41.59,7000.0,33.3396,33.3716,33.3396,33.3396,7000.0
2006-12-06 13:15:00,41.6,41.6,41.55,41.55,7000.0,33.3476,33.3476,33.3075,33.3075,7000.0
2006-12-06 13:20:00,41.56,41.6,41.55,41.59,9800.0,33.3155,33.3476,33.3075,33.3396,9800.0
2006-12-06 13:25:00,41.58,41.58,41.46,41.49,10100.0,33.3316,33.3316,33.2354,33.2594,10100.0
2006-12-06 13:30:00,41.5,41.53,41.48,41.49,5900.0,33.2674,33.2915,33.2514,33.2594,5900.0
2006-12-06 13:35:00,41.48,41.5,41.46,41.47,4300.0,33.2514,33.2674,33.2354,33.2434,4300.0
2006-12-06 13:40:00,41.47,41.59,41.47,41.58,6600.0,33.2434,33.3396,33.2434,33.3316,6600.0
2006-12-06 13:45:00,41.58,41.59,41.52,41.55,9100.0,33.3316,33.3396,33.2835,33.3075,9100.0
2006-12-06 13:50:00,41.57,41.58,41.53,41.58,10400.0,33.3235,33.3316,33.2915,33.3316,10400.0
2006-12-06 13:55:00,41.58,41.58,41.52,41.52,9600.0,33.3316,33.3316,33.2835,33.2835,9600.0
2006-12-06 14:00:00,41.54,41.57,41.5,41.55,7800.0,33.2995,33.3235,33.2674,33.3075,7800.0
2006-12-06 14:05:00,41.56,41.58,41.5,41.51,8300.0,33.3155,33.3316,33.2674,33.2754,8300.0
2006-12-06 14:10:00,41.51,41.57,41.51,41.57,5000.0,33.2754,33.3235,33.2754,33.3235,5000.0
2006-12-06 14:15:00,41.56,41.56,41.48,41.52,6400.0,33.3155,33.3155,33.2514,33.2835,6400.0
2006-12-06 14:20:00,41.53,41.57,41.51,41.57,5100.0,33.2915,33.3235,33.2754,33.3235,5100.0
2006-12-06 14:25:00,41.57,41.57,41.52,41.54,8600.0,33.3235,33.3235,33.2835,33.2995,8600.0
2006-12-06 14:30:00,41.54,41.57,41.5,41.5,9000.0,33.2995,33.3235,33.2674,33.2674,9000.0
2006-12-06 14:35:00,41.52,41.54,41.5,41.52,5800.0,33.2835,33.2995,33.2674,33.2835,5800.0
2006-12-06 14:40:00,41.5,41.51,41.48,41.51,1800.0,33.2674,33.2754,33.2514,33.2754,1800.0
2006-12-06 14:45:00,41.49,41.5,41.46,41.47,31800.0,33.2594,33.2674,33.2354,33.2434,31800.0
2006-12-06 14:50:00,41.47,41.55,41.47,41.5,7400.0,33.2434,33.3075,33.2434,33.2674,7400.0
2006-12-06 14:55:00,41.51,41.53,41.48,41.49,10900.0,33.2754,33.2915,33.2514,33.2594,10900.0
2006-12-06 15:00:00,41.49,41.51,41.47,41.48,10300.0,33.2594,33.2754,33.2434,33.2514,10300.0
2006-12-06 15:05:00,41.48,41.56,41.47,41.53,20600.0,33.2514,33.3155,33.2434,33.2915,20600.0
2006-12-06 15:10:00,41.54,41.56,41.49,41.5,18200.0,33.2995,33.3155,33.2594,33.2674,18200.0
2006-12-06 15:15:00,41.5,41.53,41.48,41.48,10800.0,33.2674,33.2915,33.2514,33.2514,10800.0
2006-12-06 15:20:00,41.48,41.48,41.39,41.42,13900.0,33.2514,33.2514,33.1793,33.2033,13900.0
2006-12-06 15:25:00,41.42,41.53,41.42,41.51,12700.0,33.2033,33.2915,33.2033,33.2754,12700.0
2006-12-06 15:30:00,41.51,41.51,41.42,41.42,8900.0,33.2754,33.2754,33.2033,33.2033,8900.0
2006-12-06 15:35:00,41.43,41.48,41.42,41.48,11600.0,33.2113,33.2514,33.2033,33.2514,11600.0
2006-12-06 15:40:00,41.48,41.54,41.47,41.49,15600.0,33.2514,33.2995,33.2434,33.2594,15600.0
2006-12-06 15:45:00,41.5,41.5,41.38,41.38,14800.0,33.2674,33.2674,33.1712,33.1712,14800.0
2006-12-06 15:50:00,41.4,41.52,41.4,41.48,18800.0,33.1873,33.2835,33.1873,33.2514,18800.0
2006-12-06 15:55:00,41.48,41.49,41.41,41.41,22400.0,33.2514,33.2594,33.1953,33.1953,22400.0
2006-12-07 09:30:00,41.5,41.59,41.43,41.44,17600.0,33.2674,33.3396,33.2113,33.2193,17600.0
2006-12-07 09:35:00,41.44,41.47,41.29,41.35,24600.0,33.2193,33.2434,33.0991,33.1472,24600.0
2006-12-07 09:40:00,41.37,41.38,41.35,41.37,13000.0,33.1632,33.1712,33.1472,33.1632,13000.0
2006-12-07 09:45:00,41.36,41.37,41.24,41.28,26000.0,33.1552,33.1632,33.059,33.0911,26000.0
2006-12-07 09:50:00,41.27,41.29,41.25,41.25,12700.0,33.0831,33.0991,33.067,33.067,12700.0
2006-12-07 09:55:00,41.26,41.32,41.21,41.23,38500.0,33.075,33.1231,33.035,33.051,38500.0
2006-12-07 10:00:00,41.21,41.31,41.2,41.26,16900.0,33.035,33.1151,33.0269,33.075,16900.0
2006-12-07 10:05:00,41.27,41.31,41.2,41.23,8100.0,33.0831,33.1151,33.0269,33.051,8100.0
2006-12-07 10:10:00,41.25,41.31,41.23,41.26,6000.0,33.067,33.1151,33.051,33.075,6000.0
2006-12-07 10:15:00,41.26,41.34,41.26,41.3,11100.0,33.075,33.1392,33.075,33.1071,11100.0
2006-12-07 10:20:00,41.29,41.34,41.29,41.3,11200.0,33.0991,33.1392,33.0991,33.1071,11200.0
2006-12-07 10:25:00,41.3,41.32,41.15,41.21,21200.0,33.1071,33.1231,32.9869,33.035,21200.0
2006-12-07 10:30:00,41.21,41.3,41.16,41.3,8700.0,33.035,33.1071,32.9949,33.1071,8700.0
2006-12-07 10:35:00,41.29,41.29,41.03,41.05,24800.0,33.0991,33.0991,32.8907,32.9067,24800.0
2006-12-07 10:40:00,41.04,41.06,40.95,41.04,47300.0,32.8987,32.9147,32.8265,32.8987,47300.0
2006-12-07 10:45:00,41.03,41.07,41.03,41.06,14200.0,32.8907,32.9227,32.8907,32.9147,14200.0
2006-12-07 10:50:00,41.05,41.09,41.04,41.06,20500.0,32.9067,32.9388,32.8987,32.9147,20500.0
2006-12-07 10:55:00,41.06,41.09,41.04,41.04,11000.0,32.9147,32.9388,32.8987,32.8987,11000.0
2006-12-07 11:00:00,41.04,41.09,41.02,41.07,9500.0,32.8987,32.9388,32.8827,32.9227,9500.0
2006-12-07 11:05:00,41.07,41.09,41.02,41.03,7800.0,32.9227,32.9388,32.8827,32.8907,7800.0
2006-12-07 11:10:00,41.02,41.1,41.02,41.08,14700.0,32.8827,32.9468,32.8827,32.9307,14700.0
2006-12-07 11:15:00,41.07,41.12,41.07,41.12,16100.0,32.9227,32.9628,32.9227,32.9628,16100.0
2006-12-07 11:20:00,41.14,41.16,41.12,41.15,7000.0,32.9788,32.9949,32.9628,32.9869,7000.0
2006-12-07 11:25:00,41.16,41.17,41.13,41.13,5300.0,32.9949,33.0029,32.9708,32.9708,5300.0
2006-12-07 11:30:00,41.13,41.2,41.13,41.17,24700.0,32.9708,33.0269,32.9708,33.0029,24700.0
2006-12-07 11:35:00,41.16,41.2,41.15,41.19,10300.0,32.9949,33.0269,32.9869,33.0189,10300.0
2006-12-07 11:40:00,41.2,41.21,41.18,41.18,7600.0,33.0269,33.035,33.0109,33.0109,7600.0
2006-12-07 11:45:00,41.19,41.22,41.19,41.2,13900.0,33.0189,33.043,33.0189,33.0269,13900.0
2006-12-07 11:50:00,41.2,41.23,41.17,41.17,19200.0,33.0269,33.051,33.0029,33.0029,19200.0
2006-12-07 11:55:00,41.18,41.21,41.17,41.18,26900.0,33.0109,33.035,33.0029,33.0109,26900.0
2006-12-07 12:00:00,41.18,41.22,41.18,41.22,4700.0,33.0109,33.043,33.0109,33.043,4700.0
2006-12-07 12:05:00,41.21,41.3,41.21,41.28,20000.0,33.035,33.1071,33.035,33.0911,20000.0
2006-12-07 12:10:00,41.29,41.35,41.27,41.27,13900.0,33.0991,33.1472,33.0831,33.0831,13900.0
2006-12-07 12:15:00,41.27,41.33,41.27,41.32,6600.0,33.0831,33.1312,33.0831,33.1231,6600.0
2006-12-07 12:20:00,41.31,41.32,41.25,41.27,10200.0,33.1151,33.1231,33.067,33.0831,10200.0
2006-12-07 12:25:00,41.26,41.33,41.25,41.28,5000.0,33.075,33.1312,33.067,33.0911,5000.0
2006-12-07 12:30:00,41.3,41.31,41.25,41.25,6900.0,33.1071,33.1151,33.067,33.067,6900.0
2006-12-07 12:35:00,41.25,41.26,41.24,41.25,8500.0,33.067,33.075,33.059,33.067,8500.0
2006-12-07 12:40:00,41.26,41.28,41.21,41.25,10100.0,33.075,33.0911,33.035,33.067,10100.0
2006-12-07 12:45:00,41.23,41.23,41.2,41.21,6800.0,33.051,33.051,33.0269,33.035,6800.0
2006-12-07 12:50:00,41.21,41.22,41.2,41.2,4100.0,33.035,33.043,33.0269,33.0269,4100.0
2006-12-07 12:55:00,41.2,41.22,41.2,41.22,1200.0,33.0269,33.043,33.0269,33.043,1200.0
2006-12-07 13:00:00,41.22,41.22,41.21,41.21,3700.0,33.043,33.043,33.035,33.035,3700.0
2006-12-07 13:05:00,41.2,41.24,41.2,41.23,2700.0,33.0269,33.059,33.0269,33.051,2700.0
2006-12-07 13:10:00,41.22,41.23,41.21,41.21,4800.0,33.043,33.051,33.035,33.035,4800.0
2006-12-07 13:15:00,41.2,41.22,41.2,41.22,3200.0,33.0269,33.043,33.0269,33.043,3200.0
2006-12-07 13:20:00,41.25,41.25,41.22,41.23,2900.0,33.067,33.067,33.043,33.051,2900.0
2006-12-07 13:25:00,41.24,41.3,41.24,41.3,6800.0,33.059,33.1071,33.059,33.1071,6800.0
2006-12-07 13:30:00,41.3,41.34,41.3,41.31,7100.0,33.1071,33.1392,33.1071,33.1151,7100.0
2006-12-07 13:35:00,41.3,41.31,41.29,41.3,4600.0,33.1071,33.1151,33.0991,33.1071,4600.0
2006-12-07 13:40:00,41.31,41.31,41.26,41.26,3300.0,33.1151,33.1151,33.075,33.075,3300.0
2006-12-07 13:45:00,41.25,41.27,41.24,41.27,3300.0,33.067,33.0831,33.059,33.0831,3300.0
2006-12-07 13:50:00,41.27,41.29,41.27,41.27,2800.0,33.0831,33.0991,33.0831,33.0831,2800.0
2006-12-07 13:55:00,41.3,41.3,41.27,41.29,2700.0,33.1071,33.1071,33.0831,33.0991,2700.0
2006-12-07 14:00:00,41.27,41.29,41.23,41.24,6300.0,33.0831,33.0991,33.051,33.059,6300.0
2006-12-07 14:05:00,41.26,41.28,41.26,41.27,3500.0,33.075,33.0911,33.075,33.0831,3500.0
2006-12-07 14:10:00,41.27,41.27,41.2,41.24,8400.0,33.0831,33.0831,33.0269,33.059,8400.0
2006-12-07 14:15:00,41.23,41.26,41.22,41.26,3200.0,33.051,33.075,33.043,33.075,3200.0
2006-12-07 14:20:00,41.26,41.26,41.21,41.24,5600.0,33.075,33.075,33.035,33.059,5600.0
2006-12-07 14:25:00,41.23,41.23,41.18,41.19,6200.0,33.051,33.051,33.0109,33.0189,6200.0
2006-12-07 14:30:00,41.19,41.29,41.17,41.26,20100.0,33.0189,33.0991,33.0029,33.075,20100.0
2006-12-07 14:35:00,41.28,41.3,41.27,41.3,3700.0,33.0911,33.1071,33.0831,33.1071,3700.0
2006-12-07 14:40:00,41.32,41.32,41.24,41.24,8300.0,33.1231,33.1231,33.059,33.059,8300.0
2006-12-07 14:45:00,41.23,41.24,41.23,41.23,2500.0,33.051,33.059,33.051,33.051,2500.0
2006-12-07 14:50:00,41.24,41.31,41.23,41.28,12000.0,33.059,33.1151,33.051,33.0911,12000.0
2006-12-07 14:55:00,41.25,41.29,41.21,41.25,11700.0,33.067,33.0991,33.035,33.067,11700.0
2006-12-07 15:00:00,41.24,41.26,41.21,41.23,16100.0,33.059,33.075,33.035,33.051,16100.0
2006-12-07 15:05:00,41.23,41.29,41.19,41.22,19400.0,33.051,33.0991,33.0189,33.043,19400.0
2006-12-07 15:10:00,41.23,41.25,41.12,41.12,17200.0,33.051,33.067,32.9628,32.9628,17200.0
2006-12-07 15:15:00,41.12,41.25,41.11,41.25,8100.0,32.9628,33.067,32.9548,33.067,8100.0
2006-12-07 15:20:00,41.26,41.29,41.21,41.22,15700.0,33.075,33.0991,33.035,33.043,15700.0
2006-12-07 15:25:00,41.23,41.27,41.16,41.2,14800.0,33.051,33.0831,32.9949,33.0269,14800.0
2006-12-07 15:30:00,41.18,41.22,41.15,41.19,9300.0,33.0109,33.043,32.9869,33.0189,9300.0
2006-12-07 15:35:00,41.2,41.22,41.17,41.19,12200.0,33.0269,33.043,33.0029,33.0189,12200.0
2006-12-07 15:40:00,41.18,41.26,41.18,41.25,11400.0,33.0109,33.075,33.0109,33.067,11400.0
2006-12-07 15:45:00,41.25,41.3,41.25,41.29,17200.0,33.067,33.1071,33.067,33.0991,17200.0
2006-12-07 15:50:00,41.27,41.29,41.21,41.24,15800.0,33.0831,33.0991,33.035,33.059,15800.0
2006-12-07 15:55:00,41.23,41.23,41.15,41.2,12000.0,33.051,33.051,32.9869,33.0269,12000.0
2006-12-08 09:30:00,41.31,41.31,41.1,41.16,14900.0,33.1151,33.1151,32.9468,32.9949,14900.0
2006-12-08 09:35:00,41.18,41.21,41.18,41.21,1600.0,33.0109,33.035,33.0109,33.035,1600.0
2006-12-08 09:40:00,41.21,41.28,41.17,41.24,12900.0,33.035,33.0911,33.0029,33.059,12900.0
2006-12-08 09:45:00,41.24,41.24,41.17,41.23,8900.0,33.059,33.059,33.0029,33.051,8900.0
2006-12-08 09:50:00,41.21,41.24,41.21,41.21,2500.0,33.035,33.059,33.035,33.035,2500.0
2006-12-08 09:55:00,41.22,41.23,41.22,41.23,1500.0,33.043,33.051,33.043,33.051,1500.0
2006-12-08 10:00:00,41.22,41.24,41.21,41.23,6500.0,33.043,33.059,33.035,33.051,6500.0
2006-12-08 10:05:00,41.22,41.22,41.17,41.17,6300.0,33.043,33.043,33.0029,33.0029,6300.0
2006-12-08 10:10:00,41.18,41.21,41.14,41.21,10500.0,33.0109,33.035,32.9788,33.035,10500.0
2006-12-08 10:15:00,41.21,41.21,41.18,41.21,3000.0,33.035,33.035,33.0109,33.035,3000.0
2006-12-08 10:20:00,41.2,41.2,41.08,41.12,14500.0,33.0269,33.0269,32.9307,32.9628,14500.0
2006-12-08 10:25:00,41.12,41.2,41.12,41.14,13600.0,32.9628,33.0269,32.9628,32.9788,13600.0
2006-12-08 10:30:00,41.15,41.21,41.12,41.17,16100.0,32.9869,33.035,32.9628,33.0029,16100.0
2006-12-08 10:35:00,41.2,41.24,41.1,41.16,15300.0,33.0269,33.059,32.9468,32.9949,15300.0
2006-12-08 10:40:00,41.16,41.25,41.16,41.21,6300.0,32.9949,33.067,32.9949,33.035,6300.0
2006-12-08 10:45:00,41.21,41.25,41.15,41.25,6600.0,33.035,33.067,32.9869,33.067,6600.0
2006-12-08 10:50:00,41.22,41.25,41.21,41.25,3600.0,33.043,33.067,33.035,33.067,3600.0
2006-12-08 10:55:00,41.25,41.31,41.24,41.25,12300.0,33.067,33.1151,33.059,33.067,12300.0
2006-12-08 11:00:00,41.24,41.3,41.2,41.2,7400.0,33.059,33.1071,33.0269,33.0269,7400.0
2006-12-08 11:05:00,41.21,41.26,41.2,41.23,4600.0,33.035,33.075,33.0269,33.051,4600.0
2006-12-08 11:10:00,41.23,41.26,41.21,41.26,4400.0,33.051,33.075,33.035,33.075,4400.0
2006-12-08 11:15:00,41.24,41.27,41.22,41.23,8700.0,33.059,33.0831,33.043,33.051,8700.0
2006-12-08 11:20:00,41.23,41.26,41.19,41.24,12000.0,33.051,33.075,33.0189,33.059,12000.0
2006-12-08 11:25:00,41.23,41.29,41.22,41.29,9000.0,33.051,33.0991,33.043,33.0991,9000.0
2006-12-08 11:30:00,41.28,41.43,41.28,41.42,10700.0,33.0911,33.2113,33.0911,33.2033,10700.0
2006-12-08 11:35:00,41.43,41.43,41.3,41.31,14300.0,33.2113,33.2113,33.1071,33.1151,14300.0
2006-12-08 11:40:00,41.31,41.31,41.25,41.28,2800.0,33.1151,33.1151,33.067,33.0911,2800.0
2006-12-08 11:45:00,41.28,41.32,41.21,41.21,5500.0,33.0911,33.1231,33.035,33.035,5500.0
2006-12-08 11:50:00,41.2,41.27,41.2,41.24,4500.0,33.0269,33.0831,33.0269,33.059,4500.0
2006-12-08 11:55:00,41.25,41.28,41.25,41.25,1200.0,33.067,33.0911,33.067,33.067,1200.0
2006-12-08 12:00:00,41.24,41.27,41.24,41.27,8000.0,33.059,33.0831,33.059,33.0831,8000.0
2006-12-08 12:05:00,41.29,41.32,41.29,41.32,1600.0,33.0991,33.1231,33.0991,33.1231,1600.0
2006-12-08 12:10:00,41.32,41.36,41.27,41.32,14000.0,33.1231,33.1552,33.0831,33.1231,14000.0
2006-12-08 12:15:00,41.31,41.34,41.25,41.27,13600.0,33.1151,33.1392,33.067,33.0831,13600.0
2006-12-08 12:20:00,41.25,41.31,41.24,41.25,6400.0,33.067,33.1151,33.059,33.067,6400.0
2006-12-08 12:25:00,41.25,41.26,41.24,41.24,600.0,33.067,33.075,33.059,33.059,600.0
2006-12-08 12:30:00,41.25,41.25,41.25,41.25,500.0,33.067,33.067,33.067,33.067,500.0
2006-12-08 12:35:00,41.25,41.25,41.19,41.23,6200.0,33.067,33.067,33.0189,33.051,6200.0
2006-12-08 12:40:00,41.23,41.23,41.21,41.22,4300.0,33.051,33.051,33.035,33.043,4300.0
2006-12-08 12:45:00,41.22,41.24,41.22,41.22,600.0,33.043,33.059,33.043,33.043,600.0
2006-12-08 12:50:00,41.22,41.24,41.22,41.24,600.0,33.043,33.059,33.043,33.059,600.0
2006-12-08 12:55:00,41.24,41.27,41.24,41.25,3200.0,33.059,33.0831,33.059,33.067,3200.0
2006-12-08 13:00:00,41.26,41.27,41.21,41.22,5800.0,33.075,33.0831,33.035,33.043,5800.0
2006-12-08 13:05:00,41.21,41.22,41.2,41.21,4000.0,33.035,33.043,33.0269,33.035,4000.0
2006-12-08 13:10:00,41.21,41.25,41.21,41.22,4500.0,33.035,33.067,33.035,33.043,4500.0
2006-12-08 13:15:00,41.21,41.22,41.17,41.17,3000.0,33.035,33.043,33.0029,33.0029,3000.0
2006-12-08 13:20:00,41.18,41.21,41.18,41.18,3400.0,33.0109,33.035,33.0109,33.0109,3400.0
2006-12-08 13:25:00,41.18,41.19,41.18,41.18,2300.0,33.0109,33.0189,33.0109,33.0109,2300.0
2006-12-08 13:30:00,41.19,41.23,41.19,41.23,1800.0,33.0189,33.051,33.0189,33.051,1800.0
2006-12-08 13:35:00,41.23,41.23,41.21,41.23,2900.0,33.051,33.051,33.035,33.051,2900.0
2006-12-08 13:40:00,41.23,41.23,41.21,41.23,3100.0,33.051,33.051,33.035,33.051,3100.0
2006-12-08 13:45:00,41.22,41.22,41.16,41.19,4200.0,33.043,33.043,32.9949,33.0189,4200.0
2006-12-08 13:50:00,41.21,41.24,41.21,41.21,4900.0,33.035,33.059,33.035,33.035,4900.0
2006-12-08 13:55:00,41.21,41.21,41.21,41.21,0.0,33.035,33.035,33.035,33.035,0.0
2006-12-08 14:00:00,41.22,41.24,41.22,41.23,1900.0,33.043,33.059,33.043,33.051,1900.0
2006-12-08 14:05:00,41.24,41.28,41.21,41.28,10400.0,33.059,33.0911,33.035,33.0911,10400.0
2006-12-08 14:10:00,41.29,41.3,41.22,41.23,14200.0,33.0991,33.1071,33.043,33.051,14200.0
2006-12-08 14:15:00,41.24,41.25,41.21,41.21,6200.0,33.059,33.067,33.035,33.035,6200.0
2006-12-08 14:20:00,41.22,41.22,41.22,41.22,1100.0,33.043,33.043,33.043,33.043,1100.0
2006-12-08 14:25:00,41.21,41.22,41.21,41.22,2600.0,33.035,33.043,33.035,33.043,2600.0
2006-12-08 14:30:00,41.22,41.25,41.21,41.21,4700.0,33.043,33.067,33.035,33.035,4700.0
2006-12-08 14:35:00,41.21,41.21,41.21,41.21,100.0,33.035,33.035,33.035,33.035,100.0
2006-12-08 14:40:00,41.21,41.22,41.21,41.21,5100.0,33.035,33.043,33.035,33.035,5100.0
2006-12-08 14:45:00,41.21,41.22,41.21,41.21,3700.0,33.035,33.043,33.035,33.035,3700.0
2006-12-08 14:50:00,41.22,41.24,41.21,41.23,48200.0,33.043,33.059,33.035,33.051,48200.0
2006-12-08 14:55:00,41.24,41.26,41.22,41.22,6300.0,33.059,33.075,33.043,33.043,6300.0
2006-12-08 15:00:00,41.23,41.27,41.15,41.15,7900.0,33.051,33.0831,32.9869,32.9869,7900.0
2006-12-08 15:05:00,41.15,41.2,41.15,41.18,14200.0,32.9869,33.0269,32.9869,33.0109,14200.0
2006-12-08 15:10:00,41.18,41.25,41.18,41.24,12700.0,33.0109,33.067,33.0109,33.059,12700.0
2006-12-08 15:15:00,41.21,41.21,41.16,41.17,6700.0,33.035,33.035,32.9949,33.0029,6700.0
2006-12-08 15:20:00,41.18,41.22,41.16,41.16,5700.0,33.0109,33.043,32.9949,32.9949,5700.0
2006-12-08 15:25:00,41.16,41.16,41.13,41.14,3600.0,32.9949,32.9949,32.9708,32.9788,3600.0
2006-12-08 15:30:00,41.14,41.15,41.13,41.13,2900.0,32.9788,32.9869,32.9708,32.9708,2900.0
2006-12-08 15:35:00,41.13,41.13,41.11,41.12,2700.0,32.9708,32.9708,32.9548,32.9628,2700.0
2006-12-08 15:40:00,41.11,41.13,41.11,41.13,11800.0,32.9548,32.9708,32.9548,32.9708,11800.0
2006-12-08 15:45:00,41.13,41.13,41.06,41.07,9200.0,32.9708,32.9708,32.9147,32.9227,9200.0
2006-12-08 15:50:00,41.07,41.08,41.05,41.07,13500.0,32.9227,32.9307,32.9067,32.9227,13500.0
2006-12-08 15:55:00,41.08,41.1,41.05,41.06,11300.0,32.9307,32.9468,32.9067,32.9147,11300.0
2006-12-11 09:30:00,41.03,41.06,40.98,40.98,11300.0,32.8907,32.9147,32.8506,32.8506,11300.0
2006-12-11 09:35:00,41.03,41.07,40.98,41.04,12400.0,32.8907,32.9227,32.8506,32.8987,12400.0
2006-12-11 09:40:00,41.04,41.08,40.94,40.96,28400.0,32.8987,32.9307,32.8185,32.8346,28400.0
2006-12-11 09:45:00,40.95,40.96,40.91,40.91,22800.0,32.8265,32.8346,32.7945,32.7945,22800.0
2006-12-11 09:50:00,40.91,40.94,40.88,40.89,12700.0,32.7945,32.8185,32.7704,32.7784,12700.0
2006-12-11 09:55:00,40.9,40.97,40.89,40.92,16200.0,32.7865,32.8426,32.7784,32.8025,16200.0
2006-12-11 10:00:00,40.91,40.95,40.89,40.95,10600.0,32.7945,32.8265,32.7784,32.8265,10600.0
2006-12-11 10:05:00,40.97,40.99,40.86,40.86,29900.0,32.8426,32.8586,32.7544,32.7544,29900.0
2006-12-11 10:10:00,40.86,40.86,40.78,40.81,20300.0,32.7544,32.7544,32.6903,32.7143,20300.0
2006-12-11 10:15:00,40.81,40.85,40.77,40.78,11100.0,32.7143,32.7464,32.6822,32.6903,11100.0
2006-12-11 10:20:00,40.78,40.78,40.55,40.65,109300.0,32.6903,32.6903,32.5059,32.5861,109300.0
2006-12-11 10:25:00,40.66,40.68,40.55,40.56,27800.0,32.5941,32.6101,32.5059,32.5139,27800.0
2006-12-11 10:30:00,40.56,40.56,40.5,40.5,48200.0,32.5139,32.5139,32.4658,32.4658,48200.0
2006-12-11 10:35:00,40.5,40.55,40.42,40.48,23100.0,32.4658,32.5059,32.4017,32.4498,23100.0
2006-12-11 10:40:00,40.48,40.57,40.46,40.47,23200.0,32.4498,32.5219,32.4337,32.4418,23200.0
2006-12-11 10:45:00,40.46,40.47,40.43,40.47,9900.0,32.4337,32.4418,32.4097,32.4418,9900.0
2006-12-11 10:50:00,40.47,40.57,40.47,40.49,10800.0,32.4418,32.5219,32.4418,32.4578,10800.0
2006-12-11 10:55:00,40.49,40.55,40.41,40.53,26700.0,32.4578,32.5059,32.3937,32.4899,26700.0
2006-12-11 11:00:00,40.55,40.67,40.52,40.54,15500.0,32.5059,32.6021,32.4818,32.4979,15500.0
2006-12-11 11:05:00,40.51,40.55,40.45,40.47,20500.0,32.4738,32.5059,32.4257,32.4418,20500.0
2006-12-11 11:10:00,40.48,40.5,40.46,40.47,7600.0,32.4498,32.4658,32.4337,32.4418,7600.0
2006-12-11 11:15:00,40.48,40.48,40.43,40.45,15100.0,32.4498,32.4498,32.4097,32.4257,15100.0
2006-12-11 11:20:00,40.45,40.5,40.44,40.49,8500.0,32.4257,32.4658,32.4177,32.4578,8500.0
2006-12-11 11:25:00,40.48,40.49,40.44,40.47,7700.0,32.4498,32.4578,32.4177,32.4418,7700.0
2006-12-11 11:30:00,40.47,40.48,40.38,40.4,21300.0,32.4418,32.4498,32.3696,32.3856,21300.0
2006-12-11 11:35:00,40.42,40.46,40.41,40.43,18000.0,32.4017,32.4337,32.3937,32.4097,18000.0
2006-12-11 11:40:00,40.43,40.49,40.41,40.47,10500.0,32.4097,32.4578,32.3937,32.4418,10500.0
2006-12-11 11:45:00,40.47,40.51,40.47,40.48,4300.0,32.4418,32.4738,32.4418,32.4498,4300.0
2006-12-11 11:50:00,40.5,40.52,40.45,40.45,14000.0,32.4658,32.4818,32.4257,32.4257,14000.0
2006-12-11 11:55:00,40.45,40.45,40.41,40.42,7400.0,32.4257,32.4257,32.3937,32.4017,7400.0
2006-12-11 12:00:00,40.43,40.43,40.41,40.41,9000.0,32.4097,32.4097,32.3937,32.3937,9000.0
2006-12-11 12:05:00,40.41,40.41,40.32,40.33,14900.0,32.3937,32.3937,32.3215,32.3295,14900.0
2006-12-11 12:10:00,40.33,40.33,40.29,40.29,14700.0,32.3295,32.3295,32.2975,32.2975,14700.0
2006-12-11 12:15:00,40.28,40.3,40.26,40.29,11500.0,32.2894,32.3055,32.2734,32.2975,11500.0
2006-12-11 12:20:00,40.3,40.3,40.28,40.3,13100.0,32.3055,32.3055,32.2894,32.3055,13100.0
2006-12-11 12:25:00,40.31,40.32,40.26,40.3,25700.0,32.3135,32.3215,32.2734,32.3055,25700.0
2006-12-11 12:30:00,40.31,40.36,40.28,40.36,13700.0,32.3135,32.3536,32.2894,32.3536,13700.0
2006-12-11 12:35:00,40.36,40.38,40.36,40.37,5300.0,32.3536,32.3696,32.3536,32.3616,5300.0
2006-12-11 12:40:00,40.38,40.4,40.36,40.38,7300.0,32.3696,32.3856,32.3536,32.3696,7300.0
2006-12-11 12:45:00,40.37,40.39,40.36,40.36,5100.0,32.3616,32.3776,32.3536,32.3536,5100.0
2006-12-11 12:50:00,40.37,40.4,40.37,40.38,4800.0,32.3616,32.3856,32.3616,32.3696,4800.0
2006-12-11 12:55:00,40.38,40.39,40.37,40.37,9600.0,32.3696,32.3776,32.3616,32.3616,9600.0
2006-12-11 13:00:00,40.37,40.38,40.37,40.37,15400.0,32.3616,32.3696,32.3616,32.3616,15400.0
2006-12-11 13:05:00,40.37,40.41,40.36,40.41,8400.0,32.3616,32.3937,32.3536,32.3937,8400.0
2006-12-11 13:10:00,40.41,40.45,40.39,40.43,9800.0,32.3937,32.4257,32.3776,32.4097,9800.0
2006-12-11 13:15:00,40.43,40.45,40.43,40.44,9100.0,32.4097,32.4257,32.4097,32.4177,9100.0
2006-12-11 13:20:00,40.44,40.45,40.43,40.43,7600.0,32.4177,32.4257,32.4097,32.4097,7600.0
2006-12-11 13:25:00,40.43,40.44,40.41,40.41,6400.0,32.4097,32.4177,32.3937,32.3937,6400.0
2006-12-11 13:30:00,40.41,40.41,40.36,40.38,8800.0,32.3937,32.3937,32.3536,32.3696,8800.0
2006-12-11 13:35:00,40.38,40.43,40.38,40.41,6100.0,32.3696,32.4097,32.3696,32.3937,6100.0
2006-12-11 13:40:00,40.4,40.41,40.38,40.38,5300.0,32.3856,32.3937,32.3696,32.3696,5300.0
2006-12-11 13:45:00,40.38,40.39,40.38,40.39,5000.0,32.3696,32.3776,32.3696,32.3776,5000.0
2006-12-11 13:50:00,40.39,40.42,40.39,40.41,9300.0,32.3776,32.4017,32.3776,32.3937,9300.0
2006-12-11 13:55:00,40.39,40.41,40.36,40.36,7500.0,32.3776,32.3937,32.3536,32.3536,7500.0
2006-12-11 14:00:00,40.37,40.37,40.35,40.36,8600.0,32.3616,32.3616,32.3456,32.3536,8600.0
2006-12-11 14:05:00,40.35,40.4,40.35,40.4,19000.0,32.3456,32.3856,32.3456,32.3856,19000.0
2006-12-11 14:10:00,40.4,40.41,40.39,40.39,2400.0,32.3856,32.3937,32.3776,32.3776,2400.0
2006-12-11 14:15:00,40.4,40.4,40.39,40.4,3400.0,32.3856,32.3856,32.3776,32.3856,3400.0
2006-12-11 14:20:00,40.4,40.42,40.39,40.41,16800.0,32.3856,32.4017,32.3776,32.3937,16800.0
2006-12-11 14:25:00,40.41,40.41,40.4,40.41,14800.0,32.3937,32.3937,32.3856,32.3937,14800.0
2006-12-11 14:30:00,40.42,40.46,40.41,40.44,15800.0,32.4017,32.4337,32.3937,32.4177,15800.0
2006-12-11 14:35:00,40.44,40.44,40.43,40.44,1200.0,32.4177,32.4177,32.4097,32.4177,1200.0
2006-12-11 14:40:00,40.44,40.45,40.43,40.45,14700.0,32.4177,32.4257,32.4097,32.4257,14700.0
2006-12-11 14:45:00,40.45,40.45,40.44,40.45,4100.0,32.4257,32.4257,32.4177,32.4257,4100.0
2006-12-11 14:50:00,40.44,40.45,40.43,40.44,23100.0,32.4177,32.4257,32.4097,32.4177,23100.0
2006-12-11 14:55:00,40.44,40.44,40.43,40.44,5600.0,32.4177,32.4177,32.4097,32.4177,5600.0
2006-12-11 15:00:00,40.44,40.56,40.43,40.55,38900.0,32.4177,32.5139,32.4097,32.5059,38900.0
2006-12-11 15:05:00,40.56,40.57,40.52,40.52,12400.0,32.5139,32.5219,32.4818,32.4818,12400.0
2006-12-11 15:10:00,40.51,40.52,40.5,40.5,39800.0,32.4738,32.4818,32.4658,32.4658,39800.0
2006-12-11 15:15:00,40.51,40.53,40.49,40.5,56100.0,32.4738,32.4899,32.4578,32.4658,56100.0
2006-12-11 15:20:00,40.5,40.5,40.45,40.45,14400.0,32.4658,32.4658,32.4257,32.4257,14400.0
2006-12-11 15:25:00,40.45,40.45,40.42,40.43,12200.0,32.4257,32.4257,32.4017,32.4097,12200.0
2006-12-11 15:30:00,40.43,40.46,40.43,40.46,22600.0,32.4097,32.4337,32.4097,32.4337,22600.0
2006-12-11 15:35:00,40.46,40.46,40.4,40.41,22800.0,32.4337,32.4337,32.3856,32.3937,22800.0
2006-12-11 15:40:00,40.41,40.41,40.32,40.32,55200.0,32.3937,32.3937,32.3215,32.3215,55200.0
2006-12-11 15:45:00,40.33,40.38,40.31,40.38,31400.0,32.3295,32.3696,32.3135,32.3696,31400.0
2006-12-11 15:50:00,40.38,40.41,40.35,40.4,30500.0,32.3696,32.3937,32.3456,32.3856,30500.0
2006-12-11 15:55:00,40.4,40.5,40.4,40.5,35500.0,32.3856,32.4658,32.3856,32.4658,35500.0
2006-12-12 09:30:00,40.47,40.62,40.46,40.57,19300.0,32.4418,32.562,32.4337,32.5219,19300.0
2006-12-12 09:35:00,40.57,40.61,40.53,40.59,19800.0,32.5219,32.554,32.4899,32.538,19800.0
2006-12-12 09:40:00,40.6,40.62,40.52,40.56,15700.0,32.546,32.562,32.4818,32.5139,15700.0
2006-12-12 09:45:00,40.56,40.61,40.56,40.57,23600.0,32.5139,32.554,32.5139,32.5219,23600.0
2006-12-12 09:50:00,40.57,40.61,40.57,40.61,13700.0,32.5219,32.554,32.5219,32.554,13700.0
2006-12-12 09:55:00,40.61,40.66,40.6,40.6,13000.0,32.554,32.5941,32.546,32.546,13000.0
2006-12-12 10:00:00,40.61,40.8,40.6,40.77,21400.0,32.554,32.7063,32.546,32.6822,21400.0
2006-12-12 10:05:00,40.77,40.78,40.69,40.69,9400.0,32.6822,32.6903,32.6181,32.6181,9400.0
2006-12-12 10:10:00,40.7,40.71,40.69,40.69,4500.0,32.6261,32.6341,32.6181,32.6181,4500.0
2006-12-12 10:15:00,40.69,40.73,40.69,40.73,6100.0,32.6181,32.6502,32.6181,32.6502,6100.0
2006-12-12 10:20:00,40.74,40.78,40.71,40.77,32300.0,32.6582,32.6903,32.6341,32.6822,32300.0
2006-12-12 10:25:00,40.77,40.94,40.77,40.93,19000.0,32.6822,32.8185,32.6822,32.8105,19000.0
2006-12-12 10:30:00,40.93,40.94,40.89,40.9,13800.0,32.8105,32.8185,32.7784,32.7865,13800.0
2006-12-12 10:35:00,40.9,40.92,40.89,40.9,4700.0,32.7865,32.8025,32.7784,32.7865,4700.0
2006-12-12 10:40:00,40.89,40.9,40.81,40.82,11300.0,32.7784,32.7865,32.7143,32.7223,11300.0
2006-12-12 10:45:00,40.82,40.85,40.82,40.85,6400.0,32.7223,32.7464,32.7223,32.7464,6400.0
2006-12-12 10:50:00,40.85,40.85,40.75,40.76,11300.0,32.7464,32.7464,32.6662,32.6742,11300.0
2006-12-12 10:55:00,40.76,40.77,40.69,40.7,7400.0,32.6742,32.6822,32.6181,32.6261,7400.0
2006-12-12 11:00:00,40.7,40.72,40.7,40.7,3000.0,32.6261,32.6422,32.6261,32.6261,3000.0
2006-12-12 11:05:00,40.71,40.71,40.65,40.66,9700.0,32.6341,32.6341,32.5861,32.5941,9700.0
2006-12-12 11:10:00,40.66,40.68,40.64,40.65,6200.0,32.5941,32.6101,32.578,32.5861,6200.0
2006-12-12 11:15:00,40.66,40.7,40.66,40.66,1100.0,32.5941,32.6261,32.5941,32.5941,1100.0
2006-12-12 11:20:00,40.65,40.65,40.58,40.58,5200.0,32.5861,32.5861,32.5299,32.5299,5200.0
2006-12-12 11:25:00,40.56,41.03,40.53,40.73,25700.0,32.5139,32.8907,32.4899,32.6502,25700.0
2006-12-12 11:30:00,40.72,40.73,40.63,40.67,9400.0,32.6422,32.6502,32.57,32.6021,9400.0
2006-12-12 11:35:00,40.66,40.74,40.66,40.73,5600.0,32.5941,32.6582,32.5941,32.6502,5600.0
2006-12-12 11:40:00,40.73,40.74,40.64,40.65,2900.0,32.6502,32.6582,32.578,32.5861,2900.0
2006-12-12 11:45:00,40.64,40.64,40.62,40.62,2000.0,32.578,32.578,32.562,32.562,2000.0
2006-12-12 11:50:00,40.62,40.62,40.55,40.55,2800.0,32.562,32.562,32.5059,32.5059,2800.0
2006-12-12 11:55:00,40.56,40.56,40.51,40.52,1700.0,32.5139,32.5139,32.4738,32.4818,1700.0
2006-12-12 12:00:00,40.52,40.52,40.46,40.47,5400.0,32.4818,32.4818,32.4337,32.4418,5400.0
2006-12-12 12:05:00,40.47,40.51,40.46,40.5,6700.0,32.4418,32.4738,32.4337,32.4658,6700.0
2006-12-12 12:10:00,40.48,40.49,40.44,40.46,10000.0,32.4498,32.4578,32.4177,32.4337,10000.0
2006-12-12 12:15:00,40.47,40.51,40.45,40.51,18200.0,32.4418,32.4738,32.4257,32.4738,18200.0
2006-12-12 12:20:00,40.51,40.51,40.46,40.47,5600.0,32.4738,32.4738,32.4337,32.4418,5600.0
2006-12-12 12:25:00,40.47,40.49,40.46,40.48,2400.0,32.4418,32.4578,32.4337,32.4498,2400.0
2006-12-12 12:30:00,40.48,40.5,40.48,40.48,1600.0,32.4498,32.4658,32.4498,32.4498,1600.0
2006-12-12 12:35:00,40.48,40.48,40.47,40.48,1300.0,32.4498,32.4498,32.4418,32.4498,1300.0
2006-12-12 12:40:00,40.48,40.49,40.44,40.47,14200.0,32.4498,32.4578,32.4177,32.4418,14200.0
2006-12-12 12:45:00,40.48,40.5,40.44,40.5,16600.0,32.4498,32.4658,32.4177,32.4658,16600.0
2006-12-12 12:50:00,40.5,40.51,40.47,40.47,11400.0,32.4658,32.4738,32.4418,32.4418,11400.0
2006-12-12 12:55:00,40.47,40.51,40.46,40.51,6900.0,32.4418,32.4738,32.4337,32.4738,6900.0
2006-12-12 13:00:00,40.5,40.52,40.5,40.52,5100.0,32.4658,32.4818,32.4658,32.4818,5100.0
2006-12-12 13:05:00,40.52,40.52,40.48,40.49,3500.0,32.4818,32.4818,32.4498,32.4578,3500.0
2006-12-12 13:10:00,40.49,40.49,40.45,40.45,3800.0,32.4578,32.4578,32.4257,32.4257,3800.0
2006-12-12 13:15:00,40.46,40.47,40.45,40.47,4700.0,32.4337,32.4418,32.4257,32.4418,4700.0
2006-12-12 13:20:00,40.47,40.47,40.45,40.46,4600.0,32.4418,32.4418,32.4257,32.4337,4600.0
2006-12-12 13:25:00,40.48,40.49,40.47,40.49,11500.0,32.4498,32.4578,32.4418,32.4578,11500.0
2006-12-12 13:30:00,40.49,40.51,40.45,40.45,17300.0,32.4578,32.4738,32.4257,32.4257,17300.0
2006-12-12 13:35:00,40.46,40.52,40.46,40.5,6900.0,32.4337,32.4818,32.4337,32.4658,6900.0
2006-12-12 13:40:00,40.51,40.51,40.45,40.45,5000.0,32.4738,32.4738,32.4257,32.4257,5000.0
2006-12-12 13:45:00,40.43,40.43,40.37,40.37,9000.0,32.4097,32.4097,32.3616,32.3616,9000.0
2006-12-12 13:50:00,40.39,40.4,40.3,40.37,16100.0,32.3776,32.3856,32.3055,32.3616,16100.0
2006-12-12 13:55:00,40.37,40.4,40.35,40.35,5500.0,32.3616,32.3856,32.3456,32.3456,5500.0
2006-12-12 14:00:00,40.36,40.41,40.34,40.39,13500.0,32.3536,32.3937,32.3375,32.3776,13500.0
2006-12-12 14:05:00,40.4,40.49,40.35,40.35,15100.0,32.3856,32.4578,32.3456,32.3456,15100.0
2006-12-12 14:10:00,40.35,40.4,40.32,40.35,15200.0,32.3456,32.3856,32.3215,32.3456,15200.0
2006-12-12 14:15:00,40.35,40.49,40.31,40.39,12400.0,32.3456,32.4578,32.3135,32.3776,12400.0
2006-12-12 14:20:00,40.4,40.54,40.32,40.49,28200.0,32.3856,32.4979,32.3215,32.4578,28200.0
2006-12-12 14:25:00,40.48,40.48,40.37,40.37,7500.0,32.4498,32.4498,32.3616,32.3616,7500.0
2006-12-12 14:30:00,40.38,40.5,40.38,40.5,7500.0,32.3696,32.4658,32.3696,32.4658,7500.0
2006-12-12 14:35:00,40.49,40.49,40.34,40.34,10000.0,32.4578,32.4578,32.3375,32.3375,10000.0
2006-12-12 14:40:00,40.36,40.38,40.29,40.3,13600.0,32.3536,32.3696,32.2975,32.3055,13600.0
2006-12-12 14:45:00,40.31,40.33,40.29,40.33,14700.0,32.3135,32.3295,32.2975,32.3295,14700.0
2006-12-12 14:50:00,40.33,40.35,40.29,40.31,12400.0,32.3295,32.3456,32.2975,32.3135,12400.0
2006-12-12 14:55:00,40.31,40.32,40.29,40.32,8400.0,32.3135,32.3215,32.2975,32.3215,8400.0
2006-12-12 15:00:00,40.3,40.34,40.3,40.32,23200.0,32.3055,32.3375,32.3055,32.3215,23200.0
2006-12-12 15:05:00,40.32,40.35,40.31,40.33,10700.0,32.3215,32.3456,32.3135,32.3295,10700.0
2006-12-12 15:10:00,40.33,40.35,40.32,40.32,6800.0,32.3295,32.3456,32.3215,32.3215,6800.0
2006-12-12 15:15:00,40.31,40.32,40.28,40.29,7400.0,32.3135,32.3215,32.2894,32.2975,7400.0
2006-12-12 15:20:00,40.29,40.3,40.25,40.26,12600.0,32.2975,32.3055,32.2654,32.2734,12600.0
2006-12-12 15:25:00,40.25,40.29,40.25,40.29,9800.0,32.2654,32.2975,32.2654,32.2975,9800.0
2006-12-12 15:30:00,40.29,40.31,40.29,40.29,27500.0,32.2975,32.3135,32.2975,32.2975,27500.0
2006-12-12 15:35:00,40.3,40.32,40.29,40.32,21600.0,32.3055,32.3215,32.2975,32.3215,21600.0
2006-12-12 15:40:00,40.32,40.34,40.3,40.3,14100.0,32.3215,32.3375,32.3055,32.3055,14100.0
2006-12-12 15:45:00,40.3,40.31,40.29,40.3,11900.0,32.3055,32.3135,32.2975,32.3055,11900.0
2006-12-12 15:50:00,40.3,40.34,40.28,40.3,25800.0,32.3055,32.3375,32.2894,32.3055,25800.0
2006-12-12 15:55:00,40.3,40.32,40.26,40.26,23500.0,32.3055,32.3215,32.2734,32.2734,23500.0
2006-12-13 09:30:00,40.39,40.4,40.33,40.35,23400.0,32.3776,32.3856,32.3295,32.3456,23400.0
2006-12-13 09:35:00,40.34,40.38,40.29,40.31,14700.0,32.3375,32.3696,32.2975,32.3135,14700.0
2006-12-13 09:40:00,40.33,40.42,40.31,40.42,15600.0,32.3295,32.4017,32.3135,32.4017,15600.0
2006-12-13 09:45:00,40.41,40.46,40.4,40.44,15600.0,32.3937,32.4337,32.3856,32.4177,15600.0
2006-12-13 09:50:00,40.45,40.46,40.31,40.4,30900.0,32.4257,32.4337,32.3135,32.3856,30900.0
2006-12-13 09:55:00,40.39,40.4,40.31,40.31,24200.0,32.3776,32.3856,32.3135,32.3135,24200.0
2006-12-13 10:00:00,40.33,40.36,40.32,40.36,4600.0,32.3295,32.3536,32.3215,32.3536,4600.0
2006-12-13 10:05:00,40.34,40.38,40.32,40.32,7600.0,32.3375,32.3696,32.3215,32.3215,7600.0
2006-12-13 10:10:00,40.31,40.34,40.29,40.34,10800.0,32.3135,32.3375,32.2975,32.3375,10800.0
2006-12-13 10:15:00,40.33,40.34,40.28,40.29,11300.0,32.3295,32.3375,32.2894,32.2975,11300.0
2006-12-13 10:20:00,40.3,40.31,40.26,40.26,9600.0,32.3055,32.3135,32.2734,32.2734,9600.0
2006-12-13 10:25:00,40.26,40.27,40.19,40.24,42000.0,32.2734,32.2814,32.2173,32.2574,42000.0
2006-12-13 10:30:00,40.23,40.23,40.08,40.08,23800.0,32.2494,32.2494,32.1291,32.1291,23800.0
2006-12-13 10:35:00,40.09,40.16,40.09,40.15,5300.0,32.1371,32.1933,32.1371,32.1852,5300.0
2006-12-13 10:40:00,40.16,40.24,40.15,40.24,5000.0,32.1933,32.2574,32.1852,32.2574,5000.0
2006-12-13 10:45:00,40.25,40.3,40.25,40.27,5300.0,32.2654,32.3055,32.2654,32.2814,5300.0
2006-12-13 10:50:00,40.27,40.29,40.24,40.24,5600.0,32.2814,32.2975,32.2574,32.2574,5600.0
2006-12-13 10:55:00,40.25,40.25,40.23,40.24,2100.0,32.2654,32.2654,32.2494,32.2574,2100.0
2006-12-13 11:00:00,40.24,40.24,40.22,40.22,5700.0,32.2574,32.2574,32.2414,32.2414,5700.0
2006-12-13 11:05:00,40.22,40.25,40.21,40.25,8300.0,32.2414,32.2654,32.2333,32.2654,8300.0
2006-12-13 11:10:00,40.24,40.24,40.18,40.18,9100.0,32.2574,32.2574,32.2093,32.2093,9100.0
2006-12-13 11:15:00,40.15,40.17,40.15,40.16,3300.0,32.1852,32.2013,32.1852,32.1933,3300.0
2006-12-13 11:20:00,40.16,40.2,40.14,40.2,6800.0,32.1933,32.2253,32.1772,32.2253,6800.0
2006-12-13 11:25:00,40.22,40.27,40.22,40.26,3900.0,32.2414,32.2814,32.2414,32.2734,3900.0
2006-12-13 11:30:00,40.25,40.25,40.2,40.21,4000.0,32.2654,32.2654,32.2253,32.2333,4000.0
2006-12-13 11:35:00,40.2,40.24,40.2,40.22,4200.0,32.2253,32.2574,32.2253,32.2414,4200.0
2006-12-13 11:40:00,40.23,40.24,40.22,40.23,2600.0,32.2494,32.2574,32.2414,32.2494,2600.0
2006-12-13 11:45:00,40.23,40.28,40.22,40.22,6200.0,32.2494,32.2894,32.2414,32.2414,6200.0
2006-12-13 11:50:00,40.21,40.24,40.21,40.21,1100.0,32.2333,32.2574,32.2333,32.2333,1100.0
2006-12-13 11:55:00,40.22,40.27,40.22,40.27,2800.0,32.2414,32.2814,32.2414,32.2814,2800.0
2006-12-13 12:00:00,40.26,40.3,40.26,40.28,3000.0,32.2734,32.3055,32.2734,32.2894,3000.0
2006-12-13 12:05:00,40.27,40.28,40.24,40.24,2200.0,32.2814,32.2894,32.2574,32.2574,2200.0
2006-12-13 12:10:00,40.24,40.24,40.22,40.22,3500.0,32.2574,32.2574,32.2414,32.2414,3500.0
2006-12-13 12:15:00,40.22,40.24,40.22,40.22,3300.0,32.2414,32.2574,32.2414,32.2414,3300.0
2006-12-13 12:20:00,40.23,40.28,40.23,40.27,5400.0,32.2494,32.2894,32.2494,32.2814,5400.0
2006-12-13 12:25:00,40.28,40.28,40.27,40.28,1000.0,32.2894,32.2894,32.2814,32.2894,1000.0
2006-12-13 12:30:00,40.28,40.3,40.27,40.28,3400.0,32.2894,32.3055,32.2814,32.2894,3400.0
2006-12-13 12:35:00,40.29,40.33,40.29,40.33,3900.0,32.2975,32.3295,32.2975,32.3295,3900.0
2006-12-13 12:40:00,40.33,40.35,40.33,40.34,1100.0,32.3295,32.3456,32.3295,32.3375,1100.0
2006-12-13 12:45:00,40.35,40.4,40.34,40.37,20300.0,32.3456,32.3856,32.3375,32.3616,20300.0
2006-12-13 12:50:00,40.38,40.44,40.38,40.42,2900.0,32.3696,32.4177,32.3696,32.4017,2900.0
2006-12-13 12:55:00,40.44,40.45,40.44,40.45,2600.0,32.4177,32.4257,32.4177,32.4257,2600.0
2006-12-13 13:00:00,40.45,40.54,40.44,40.53,7600.0,32.4257,32.4979,32.4177,32.4899,7600.0
2006-12-13 13:05:00,40.51,40.51,40.48,40.48,1600.0,32.4738,32.4738,32.4498,32.4498,1600.0
2006-12-13 13:10:00,40.47,40.47,40.46,40.46,1200.0,32.4418,32.4418,32.4337,32.4337,1200.0
2006-12-13 13:15:00,40.47,40.47,40.46,40.47,1300.0,32.4418,32.4418,32.4337,32.4418,1300.0
2006-12-13 13:20:00,40.47,40.48,40.46,40.48,2000.0,32.4418,32.4498,32.4337,32.4498,2000.0
2006-12-13 13:25:00,40.48,40.48,40.47,40.47,700.0,32.4498,32.4498,32.4418,32.4418,700.0
2006-12-13 13:30:00,40.47,40.47,40.46,40.46,2700.0,32.4418,32.4418,32.4337,32.4337,2700.0
2006-12-13 13:35:00,40.45,40.45,40.38,40.38,2900.0,32.4257,32.4257,32.3696,32.3696,2900.0
2006-12-13 13:40:00,40.37,40.38,40.36,40.38,2100.0,32.3616,32.3696,32.3536,32.3696,2100.0
2006-12-13 13:45:00,40.38,40.38,40.38,40.38,5400.0,32.3696,32.3696,32.3696,32.3696,5400.0
2006-12-13 13:50:00,40.38,40.43,40.37,40.43,4000.0,32.3696,32.4097,32.3616,32.4097,4000.0
2006-12-13 13:55:00,40.44,40.45,40.42,40.42,3000.0,32.4177,32.4257,32.4017,32.4017,3000.0
2006-12-13 14:00:00,40.42,40.43,40.4,40.4,3300.0,32.4017,32.4097,32.3856,32.3856,3300.0
2006-12-13 14:05:00,40.41,40.42,40.4,40.4,5300.0,32.3937,32.4017,32.3856,32.3856,5300.0
2006-12-13 14:10:00,40.41,40.41,40.4,40.41,2400.0,32.3937,32.3937,32.3856,32.3937,2400.0
2006-12-13 14:15:00,40.4,40.42,40.34,40.34,13800.0,32.3856,32.4017,32.3375,32.3375,13800.0
2006-12-13 14:20:00,40.32,40.35,40.32,40.33,2800.0,32.3215,32.3456,32.3215,32.3295,2800.0
2006-12-13 14:25:00,40.33,40.34,40.32,40.34,800.0,32.3295,32.3375,32.3215,32.3375,800.0
2006-12-13 14:30:00,40.33,40.34,40.3,40.34,3500.0,32.3295,32.3375,32.3055,32.3375,3500.0
2006-12-13 14:35:00,40.34,40.41,40.34,40.37,4000.0,32.3375,32.3937,32.3375,32.3616,4000.0
2006-12-13 14:40:00,40.35,40.42,40.31,40.35,12400.0,32.3456,32.4017,32.3135,32.3456,12400.0
2006-12-13 14:45:00,40.36,40.41,40.35,40.4,1600.0,32.3536,32.3937,32.3456,32.3856,1600.0
2006-12-13 14:50:00,40.39,40.41,40.35,40.37,1900.0,32.3776,32.3937,32.3456,32.3616,1900.0
2006-12-13 14:55:00,40.38,40.42,40.38,40.41,2300.0,32.3696,32.4017,32.3696,32.3937,2300.0
2006-12-13 15:00:00,40.4,40.4,40.39,40.39,1600.0,32.3856,32.3856,32.3776,32.3776,1600.0
2006-12-13 15:05:00,40.38,40.39,40.34,40.35,9300.0,32.3696,32.3776,32.3375,32.3456,9300.0
2006-12-13 15:10:00,40.34,40.34,40.3,40.32,3300.0,32.3375,32.3375,32.3055,32.3215,3300.0
2006-12-13 15:15:00,40.31,40.36,40.31,40.36,3900.0,32.3135,32.3536,32.3135,32.3536,3900.0
2006-12-13 15:20:00,40.38,40.41,40.36,40.37,5500.0,32.3696,32.3937,32.3536,32.3616,5500.0
2006-12-13 15:25:00,40.36,40.36,40.3,40.31,3400.0,32.3536,32.3536,32.3055,32.3135,3400.0
2006-12-13 15:30:00,40.32,40.39,40.3,40.39,15400.0,32.3215,32.3776,32.3055,32.3776,15400.0
2006-12-13 15:35:00,40.4,40.44,40.35,40.35,21700.0,32.3856,32.4177,32.3456,32.3456,21700.0
2006-12-13 15:40:00,40.35,40.35,40.27,40.28,15600.0,32.3456,32.3456,32.2814,32.2894,15600.0
2006-12-13 15:45:00,40.28,40.35,40.28,40.34,16500.0,32.2894,32.3456,32.2894,32.3375,16500.0
2006-12-13 15:50:00,40.35,40.35,40.31,40.32,15100.0,32.3456,32.3456,32.3135,32.3215,15100.0
2006-12-13 15:55:00,40.3,40.35,40.3,40.35,18200.0,32.3055,32.3456,32.3055,32.3456,18200.0
2006-12-14 09:30:00,40.3,40.45,40.3,40.41,11400.0,32.3055,32.4257,32.3055,32.3937,11400.0
2006-12-14 09:35:00,40.4,40.49,40.35,40.47,7200.0,32.3856,32.4578,32.3456,32.4418,7200.0
2006-12-14 09:40:00,40.5,40.59,40.46,40.56,5000.0,32.4658,32.538,32.4337,32.5139,5000.0
2006-12-14 09:45:00,40.54,40.55,40.48,40.48,1800.0,32.4979,32.5059,32.4498,32.4498,1800.0
2006-12-14 09:50:00,40.46,40.5,40.45,40.48,14000.0,32.4337,32.4658,32.4257,32.4498,14000.0
2006-12-14 09:55:00,40.48,40.56,40.48,40.49,13700.0,32.4498,32.5139,32.4498,32.4578,13700.0
2006-12-14 10:00:00,40.5,40.6,40.48,40.53,13100.0,32.4658,32.546,32.4498,32.4899,13100.0
2006-12-14 10:05:00,40.53,40.6,40.45,40.5,12900.0,32.4899,32.546,32.4257,32.4658,12900.0
2006-12-14 10:10:00,40.5,40.53,40.46,40.47,10600.0,32.4658,32.4899,32.4337,32.4418,10600.0
2006-12-14 10:15:00,40.46,40.46,40.15,40.18,94500.0,32.4337,32.4337,32.1852,32.2093,94500.0
2006-12-14 10:20:00,40.18,40.21,40.05,40.08,44600.0,32.2093,32.2333,32.1051,32.1291,44600.0
2006-12-14 10:25:00,40.09,40.38,40.05,40.16,21700.0,32.1371,32.3696,32.1051,32.1933,21700.0
2006-12-14 10:30:00,40.16,40.18,40.1,40.1,6700.0,32.1933,32.2093,32.1452,32.1452,6700.0
2006-12-14 10:35:00,40.1,40.14,40.08,40.12,13600.0,32.1452,32.1772,32.1291,32.1612,13600.0
2006-12-14 10:40:00,40.1,40.1,40.04,40.04,8400.0,32.1452,32.1452,32.0971,32.0971,8400.0
2006-12-14 10:45:00,40.06,40.06,40.03,40.05,7700.0,32.1131,32.1131,32.089,32.1051,7700.0
2006-12-14 10:50:00,40.04,40.06,40.0,40.01,43300.0,32.0971,32.1131,32.065,32.073,43300.0
2006-12-14 10:55:00,40.01,40.03,40.0,40.0,29900.0,32.073,32.089,32.065,32.065,29900.0
2006-12-14 11:00:00,40.0,40.02,39.98,40.01,46600.0,32.065,32.081,32.049,32.073,46600.0
2006-12-14 11:05:00,40.01,40.11,40.01,40.07,10600.0,32.073,32.1532,32.073,32.1211,10600.0
2006-12-14 11:10:00,40.08,40.09,40.06,40.09,2600.0,32.1291,32.1371,32.1131,32.1371,2600.0
2006-12-14 11:15:00,40.09,40.11,40.08,40.1,5100.0,32.1371,32.1532,32.1291,32.1452,5100.0
2006-12-14 11:20:00,40.1,40.1,40.02,40.03,12600.0,32.1452,32.1452,32.081,32.089,12600.0
2006-12-14 11:25:00,40.05,40.1,40.05,40.09,7000.0,32.1051,32.1452,32.1051,32.1371,7000.0
2006-12-14 11:30:00,40.1,40.18,40.09,40.17,13000.0,32.1452,32.2093,32.1371,32.2013,13000.0
2006-12-14 11:35:00,40.17,40.18,40.16,40.18,8600.0,32.2013,32.2093,32.1933,32.2093,8600.0
2006-12-14 11:40:00,40.17,40.18,40.17,40.17,2800.0,32.2013,32.2093,32.2013,32.2013,2800.0
2006-12-14 11:45:00,40.16,40.16,40.1,40.12,4600.0,32.1933,32.1933,32.1452,32.1612,4600.0
2006-12-14 11:50:00,40.12,40.17,40.12,40.16,3700.0,32.1612,32.2013,32.1612,32.1933,3700.0
2006-12-14 11:55:00,40.17,40.17,40.14,40.14,3100.0,32.2013,32.2013,32.1772,32.1772,3100.0
2006-12-14 12:00:00,40.15,40.15,40.08,40.08,16900.0,32.1852,32.1852,32.1291,32.1291,16900.0
2006-12-14 12:05:00,40.08,40.14,40.08,40.14,5200.0,32.1291,32.1772,32.1291,32.1772,5200.0
2006-12-14 12:10:00,40.12,40.14,40.12,40.14,1500.0,32.1612,32.1772,32.1612,32.1772,1500.0
2006-12-14 12:15:00,40.14,40.15,40.1,40.14,8000.0,32.1772,32.1852,32.1452,32.1772,8000.0
2006-12-14 12:20:00,40.14,40.19,40.14,40.18,6800.0,32.1772,32.2173,32.1772,32.2093,6800.0
2006-12-14 12:25:00,40.18,40.19,40.18,40.19,2100.0,32.2093,32.2173,32.2093,32.2173,2100.0
2006-12-14 12:30:00,40.2,40.21,40.18,40.2,25500.0,32.2253,32.2333,32.2093,32.2253,25500.0
2006-12-14 12:35:00,40.21,40.24,40.2,40.22,9500.0,32.2333,32.2574,32.2253,32.2414,9500.0
2006-12-14 12:40:00,40.22,40.23,40.2,40.2,2300.0,32.2414,32.2494,32.2253,32.2253,2300.0
2006-12-14 12:45:00,40.2,40.21,40.03,40.15,38300.0,32.2253,32.2333,32.089,32.1852,38300.0
2006-12-14 12:50:00,40.15,40.17,40.13,40.16,20100.0,32.1852,32.2013,32.1692,32.1933,20100.0
2006-12-14 12:55:00,40.15,40.17,40.15,40.17,2800.0,32.1852,32.2013,32.1852,32.2013,2800.0
2006-12-14 13:00:00,40.17,40.17,40.13,40.15,23700.0,32.2013,32.2013,32.1692,32.1852,23700.0
2006-12-14 13:05:00,40.16,40.18,40.15,40.16,4700.0,32.1933,32.2093,32.1852,32.1933,4700.0
2006-12-14 13:10:00,40.17,40.17,40.14,40.16,6400.0,32.2013,32.2013,32.1772,32.1933,6400.0
2006-12-14 13:15:00,40.16,40.17,40.12,40.17,3500.0,32.1933,32.2013,32.1612,32.2013,3500.0
2006-12-14 13:20:00,40.17,40.17,40.11,40.12,22700.0,32.2013,32.2013,32.1532,32.1612,22700.0
2006-12-14 13:25:00,40.14,40.16,40.11,40.16,6900.0,32.1772,32.1933,32.1532,32.1933,6900.0
2006-12-14 13:30:00,40.16,40.17,40.16,40.17,1200.0,32.1933,32.2013,32.1933,32.2013,1200.0
2006-12-14 13:35:00,40.17,40.3,40.17,40.26,5300.0,32.2013,32.3055,32.2013,32.2734,5300.0
2006-12-14 13:40:00,40.26,40.26,40.15,40.16,37300.0,32.2734,32.2734,32.1852,32.1933,37300.0
2006-12-14 13:45:00,40.17,40.2,40.13,40.15,12900.0,32.2013,32.2253,32.1692,32.1852,12900.0
2006-12-14 13:50:00,40.16,40.22,40.14,40.22,6900.0,32.1933,32.2414,32.1772,32.2414,6900.0
2006-12-14 13:55:00,40.22,40.22,40.18,40.21,6500.0,32.2414,32.2414,32.2093,32.2333,6500.0
2006-12-14 14:00:00,40.22,40.22,40.18,40.2,9300.0,32.2414,32.2414,32.2093,32.2253,9300.0
2006-12-14 14:05:00,40.2,40.27,40.19,40.24,8600.0,32.2253,32.2814,32.2173,32.2574,8600.0
2006-12-14 14:10:00,40.24,40.34,40.24,40.33,5700.0,32.2574,32.3375,32.2574,32.3295,5700.0
2006-12-14 14:15:00,40.32,40.32,40.18,40.19,14900.0,32.3215,32.3215,32.2093,32.2173,14900.0
2006-12-14 14:20:00,40.2,40.3,40.2,40.27,10300.0,32.2253,32.3055,32.2253,32.2814,10300.0
2006-12-14 14:25:00,40.27,40.33,40.16,40.17,19800.0,32.2814,32.3295,32.1933,32.2013,19800.0
2006-12-14 14:30:00,40.19,40.2,40.15,40.2,9300.0,32.2173,32.2253,32.1852,32.2253,9300.0
2006-12-14 14:35:00,40.21,40.25,40.2,40.21,6600.0,32.2333,32.2654,32.2253,32.2333,6600.0
2006-12-14 14:40:00,40.22,40.25,40.21,40.23,7800.0,32.2414,32.2654,32.2333,32.2494,7800.0
2006-12-14 14:45:00,40.23,40.24,40.1,40.1,14900.0,32.2494,32.2574,32.1452,32.1452,14900.0
2006-12-14 14:50:00,40.11,40.19,40.11,40.17,14600.0,32.1532,32.2173,32.1532,32.2013,14600.0
2006-12-14 14:55:00,40.18,40.22,40.1,40.15,17100.0,32.2093,32.2414,32.1452,32.1852,17100.0
2006-12-14 15:00:00,40.17,40.19,40.11,40.14,20700.0,32.2013,32.2173,32.1532,32.1772,20700.0
2006-12-14 15:05:00,40.14,40.3,40.14,40.28,8100.0,32.1772,32.3055,32.1772,32.2894,8100.0
2006-12-14 15:10:00,40.28,40.28,40.2,40.23,14600.0,32.2894,32.2894,32.2253,32.2494,14600.0
2006-12-14 15:15:00,40.24,40.27,40.21,40.25,9500.0,32.2574,32.2814,32.2333,32.2654,9500.0
2006-12-14 15:20:00,40.25,40.27,40.2,40.23,16800.0,32.2654,32.2814,32.2253,32.2494,16800.0
2006-12-14 15:25:00,40.24,40.27,40.23,40.26,4900.0,32.2574,32.2814,32.2494,32.2734,4900.0
2006-12-14 15:30:00,40.26,40.26,40.14,40.18,45000.0,32.2734,32.2734,32.1772,32.2093,45000.0
2006-12-14 15:35:00,40.19,40.21,40.16,40.2,13400.0,32.2173,32.2333,32.1933,32.2253,13400.0
2006-12-14 15:40:00,40.18,40.19,40.1,40.1,12700.0,32.2093,32.2173,32.1452,32.1452,12700.0
2006-12-14 15:45:00,40.11,40.16,40.09,40.1,30600.0,32.1532,32.1933,32.1371,32.1452,30600.0
2006-12-14 15:50:00,40.08,40.11,40.05,40.08,30000.0,32.1291,32.1532,32.1051,32.1291,30000.0
2006-12-14 15:55:00,40.08,40.18,40.03,40.14,33600.0,32.1291,32.2093,32.089,32.1772,33600.0
2006-12-15 09:30:00,40.45,40.52,40.45,40.47,26400.0,32.4257,32.4818,32.4257,32.4418,26400.0
2006-12-15 09:35:00,40.51,40.51,40.34,40.37,42500.0,32.4738,32.4738,32.3375,32.3616,42500.0
2006-12-15 09:40:00,40.37,40.48,40.37,40.46,23400.0,32.3616,32.4498,32.3616,32.4337,23400.0
2006-12-15 09:45:00,40.44,40.46,40.42,40.46,11000.0,32.4177,32.4337,32.4017,32.4337,11000.0
2006-12-15 09:50:00,40.46,40.51,40.45,40.49,22900.0,32.4337,32.4738,32.4257,32.4578,22900.0
2006-12-15 09:55:00,40.48,40.52,40.44,40.51,14900.0,32.4498,32.4818,32.4177,32.4738,14900.0
2006-12-15 10:00:00,40.5,40.54,40.5,40.5,16000.0,32.4658,32.4979,32.4658,32.4658,16000.0
2006-12-15 10:05:00,40.5,40.55,40.49,40.53,20600.0,32.4658,32.5059,32.4578,32.4899,20600.0
2006-12-15 10:10:00,40.52,40.55,40.52,40.55,16900.0,32.4818,32.5059,32.4818,32.5059,16900.0
2006-12-15 10:15:00,40.55,40.55,40.53,40.53,12900.0,32.5059,32.5059,32.4899,32.4899,12900.0
2006-12-15 10:20:00,40.53,40.68,40.52,40.65,58600.0,32.4899,32.6101,32.4818,32.5861,58600.0
2006-12-15 10:25:00,40.65,40.66,40.56,40.62,28000.0,32.5861,32.5941,32.5139,32.562,28000.0
2006-12-15 10:30:00,40.62,40.62,40.58,40.62,23200.0,32.562,32.562,32.5299,32.562,23200.0
2006-12-15 10:35:00,40.61,40.72,40.61,40.72,18300.0,32.554,32.6422,32.554,32.6422,18300.0
2006-12-15 10:40:00,40.72,40.83,40.7,40.75,30900.0,32.6422,32.7303,32.6261,32.6662,30900.0
2006-12-15 10:45:00,40.76,40.76,40.6,40.65,20200.0,32.6742,32.6742,32.546,32.5861,20200.0
2006-12-15 10:50:00,40.68,40.7,40.62,40.62,6900.0,32.6101,32.6261,32.562,32.562,6900.0
2006-12-15 10:55:00,40.62,40.73,40.57,40.73,12300.0,32.562,32.6502,32.5219,32.6502,12300.0
2006-12-15 11:00:00,40.73,40.74,40.59,40.63,45100.0,32.6502,32.6582,32.538,32.57,45100.0
2006-12-15 11:05:00,40.66,40.67,40.57,40.59,11100.0,32.5941,32.6021,32.5219,32.538,11100.0
2006-12-15 11:10:00,40.59,40.6,40.48,40.5,11600.0,32.538,32.546,32.4498,32.4658,11600.0
2006-12-15 11:15:00,40.5,40.6,40.5,40.55,10400.0,32.4658,32.546,32.4658,32.5059,10400.0
2006-12-15 11:20:00,40.56,40.58,40.53,40.53,6700.0,32.5139,32.5299,32.4899,32.4899,6700.0
2006-12-15 11:25:00,40.53,40.59,40.53,40.57,8000.0,32.4899,32.538,32.4899,32.5219,8000.0
2006-12-15 11:30:00,40.58,40.67,40.58,40.63,12000.0,32.5299,32.6021,32.5299,32.57,12000.0
2006-12-15 11:35:00,40.65,40.67,40.6,40.63,11000.0,32.5861,32.6021,32.546,32.57,11000.0
2006-12-15 11:40:00,40.64,40.72,40.64,40.71,9700.0,32.578,32.6422,32.578,32.6341,9700.0
2006-12-15 11:45:00,40.71,40.71,40.59,40.6,8700.0,32.6341,32.6341,32.538,32.546,8700.0
2006-12-15 11:50:00,40.59,40.6,40.52,40.55,8600.0,32.538,32.546,32.4818,32.5059,8600.0
2006-12-15 11:55:00,40.55,40.57,40.55,40.56,4800.0,32.5059,32.5219,32.5059,32.5139,4800.0
2006-12-15 12:00:00,40.55,40.62,40.55,40.62,10500.0,32.5059,32.562,32.5059,32.562,10500.0
2006-12-15 12:05:00,40.63,40.65,40.5,40.57,16500.0,32.57,32.5861,32.4658,32.5219,16500.0
2006-12-15 12:10:00,40.55,40.57,40.48,40.48,9900.0,32.5059,32.5219,32.4498,32.4498,9900.0
2006-12-15 12:15:00,40.46,40.52,40.43,40.52,9100.0,32.4337,32.4818,32.4097,32.4818,9100.0
2006-12-15 12:20:00,40.52,40.54,40.47,40.47,5800.0,32.4818,32.4979,32.4418,32.4418,5800.0
2006-12-15 12:25:00,40.48,40.52,40.46,40.52,7000.0,32.4498,32.4818,32.4337,32.4818,7000.0
2006-12-15 12:30:00,40.51,40.52,40.44,40.49,12700.0,32.4738,32.4818,32.4177,32.4578,12700.0
2006-12-15 12:35:00,40.49,40.54,40.49,40.54,12800.0,32.4578,32.4979,32.4578,32.4979,12800.0
2006-12-15 12:40:00,40.54,40.54,40.48,40.51,5200.0,32.4979,32.4979,32.4498,32.4738,5200.0
2006-12-15 12:45:00,40.5,40.53,40.5,40.52,6900.0,32.4658,32.4899,32.4658,32.4818,6900.0
2006-12-15 12:50:00,40.51,40.52,40.44,40.47,12100.0,32.4738,32.4818,32.4177,32.4418,12100.0
2006-12-15 12:55:00,40.47,40.51,40.44,40.48,13900.0,32.4418,32.4738,32.4177,32.4498,13900.0
2006-12-15 13:00:00,40.48,40.49,40.45,40.45,6400.0,32.4498,32.4578,32.4257,32.4257,6400.0
2006-12-15 13:05:00,40.45,40.49,40.45,40.48,3400.0,32.4257,32.4578,32.4257,32.4498,3400.0
2006-12-15 13:10:00,40.48,40.48,40.28,40.31,14700.0,32.4498,32.4498,32.2894,32.3135,14700.0
2006-12-15 13:15:00,40.32,40.38,40.32,40.38,5500.0,32.3215,32.3696,32.3215,32.3696,5500.0
2006-12-15 13:20:00,40.39,40.46,40.38,40.46,5000.0,32.3776,32.4337,32.3696,32.4337,5000.0
2006-12-15 13:25:00,40.47,40.47,40.35,40.35,4000.0,32.4418,32.4418,32.3456,32.3456,4000.0
2006-12-15 13:30:00,40.35,40.36,40.31,40.34,3400.0,32.3456,32.3536,32.3135,32.3375,3400.0
2006-12-15 13:35:00,40.34,40.34,40.3,40.3,3000.0,32.3375,32.3375,32.3055,32.3055,3000.0
2006-12-15 13:40:00,40.3,40.36,40.3,40.36,4000.0,32.3055,32.3536,32.3055,32.3536,4000.0
2006-12-15 13:45:00,40.36,40.38,40.36,40.36,2800.0,32.3536,32.3696,32.3536,32.3536,2800.0
2006-12-15 13:50:00,40.36,40.36,40.35,40.36,1800.0,32.3536,32.3536,32.3456,32.3536,1800.0
2006-12-15 13:55:00,40.36,40.37,40.34,40.34,4500.0,32.3536,32.3616,32.3375,32.3375,4500.0
2006-12-15 14:00:00,40.33,40.33,40.24,40.26,8800.0,32.3295,32.3295,32.2574,32.2734,8800.0
2006-12-15 14:05:00,40.26,40.3,40.26,40.29,16500.0,32.2734,32.3055,32.2734,32.2975,16500.0
2006-12-15 14:10:00,40.3,40.32,40.27,40.29,5100.0,32.3055,32.3215,32.2814,32.2975,5100.0
2006-12-15 14:15:00,40.3,40.35,40.3,40.35,5700.0,32.3055,32.3456,32.3055,32.3456,5700.0
2006-12-15 14:20:00,40.35,40.37,40.26,40.28,11400.0,32.3456,32.3616,32.2734,32.2894,11400.0
2006-12-15 14:25:00,40.27,40.29,40.22,40.22,6900.0,32.2814,32.2975,32.2414,32.2414,6900.0
2006-12-15 14:30:00,40.22,40.23,40.2,40.23,5900.0,32.2414,32.2494,32.2253,32.2494,5900.0
2006-12-15 14:35:00,40.22,40.25,40.15,40.15,51800.0,32.2414,32.2654,32.1852,32.1852,51800.0
2006-12-15 14:40:00,40.15,40.18,40.1,40.1,8300.0,32.1852,32.2093,32.1452,32.1452,8300.0
2006-12-15 14:45:00,40.1,40.17,40.1,40.15,19600.0,32.1452,32.2013,32.1452,32.1852,19600.0
2006-12-15 14:50:00,40.15,40.17,40.14,40.16,6000.0,32.1852,32.2013,32.1772,32.1933,6000.0
2006-12-15 14:55:00,40.16,40.19,40.16,40.17,7700.0,32.1933,32.2173,32.1933,32.2013,7700.0
2006-12-15 15:00:00,40.18,40.2,40.16,40.16,17400.0,32.2093,32.2253,32.1933,32.1933,17400.0
2006-12-15 15:05:00,40.16,40.17,40.15,40.16,28900.0,32.1933,32.2013,32.1852,32.1933,28900.0
2006-12-15 15:10:00,40.15,40.16,40.1,40.1,17700.0,32.1852,32.1933,32.1452,32.1452,17700.0
2006-12-15 15:15:00,40.09,40.15,40.09,40.15,18500.0,32.1371,32.1852,32.1371,32.1852,18500.0
2006-12-15 15:20:00,40.15,40.15,40.14,40.15,5800.0,32.1852,32.1852,32.1772,32.1852,5800.0
2006-12-15 15:25:00,40.15,40.15,40.07,40.1,11600.0,32.1852,32.1852,32.1211,32.1452,11600.0
2006-12-15 15:30:00,40.1,40.2,40.1,40.19,49100.0,32.1452,32.2253,32.1452,32.2173,49100.0
2006-12-15 15:35:00,40.19,40.22,40.19,40.22,37000.0,32.2173,32.2414,32.2173,32.2414,37000.0
2006-12-15 15:40:00,40.22,40.23,40.18,40.19,29000.0,32.2414,32.2494,32.2093,32.2173,29000.0
2006-12-15 15:45:00,40.2,40.2,40.19,40.2,13600.0,32.2253,32.2253,32.2173,32.2253,13600.0
2006-12-15 15:50:00,40.2,40.2,40.15,40.17,33100.0,32.2253,32.2253,32.1852,32.2013,33100.0
2006-12-15 15:55:00,40.19,40.2,40.17,40.19,36400.0,32.2173,32.2253,32.2013,32.2173,36400.0
2006-12-18 09:30:00,40.28,40.55,40.22,40.29,54600.0,32.2894,32.5059,32.2414,32.2975,54600.0
2006-12-18 09:35:00,40.27,40.33,40.25,40.28,8600.0,32.2814,32.3295,32.2654,32.2894,8600.0
2006-12-18 09:40:00,40.27,40.35,40.23,40.28,22600.0,32.2814,32.3456,32.2494,32.2894,22600.0
2006-12-18 09:45:00,40.31,40.34,40.29,40.32,8700.0,32.3135,32.3375,32.2975,32.3215,8700.0
2006-12-18 09:50:00,40.32,40.35,40.31,40.32,10800.0,32.3215,32.3456,32.3135,32.3215,10800.0
2006-12-18 09:55:00,40.33,40.35,40.25,40.29,17700.0,32.3295,32.3456,32.2654,32.2975,17700.0
2006-12-18 10:00:00,40.29,40.32,40.29,40.29,25800.0,32.2975,32.3215,32.2975,32.2975,25800.0
2006-12-18 10:05:00,40.3,40.3,40.27,40.3,7600.0,32.3055,32.3055,32.2814,32.3055,7600.0
2006-12-18 10:10:00,40.3,40.36,40.3,40.3,13900.0,32.3055,32.3536,32.3055,32.3055,13900.0
2006-12-18 10:15:00,40.3,40.3,40.25,40.27,44300.0,32.3055,32.3055,32.2654,32.2814,44300.0
2006-12-18 10:20:00,40.26,40.28,40.23,40.24,27900.0,32.2734,32.2894,32.2494,32.2574,27900.0
2006-12-18 10:25:00,40.24,40.26,40.24,40.26,15600.0,32.2574,32.2734,32.2574,32.2734,15600.0
2006-12-18 10:30:00,40.24,40.26,40.24,40.25,16100.0,32.2574,32.2734,32.2574,32.2654,16100.0
2006-12-18 10:35:00,40.26,40.32,40.25,40.27,28200.0,32.2734,32.3215,32.2654,32.2814,28200.0
2006-12-18 10:40:00,40.26,40.29,40.25,40.28,11100.0,32.2734,32.2975,32.2654,32.2894,11100.0
2006-12-18 10:45:00,40.3,40.36,40.3,40.35,10000.0,32.3055,32.3536,32.3055,32.3456,10000.0
2006-12-18 10:50:00,40.34,40.39,40.33,40.37,10500.0,32.3375,32.3776,32.3295,32.3616,10500.0
2006-12-18 10:55:00,40.36,40.46,40.36,40.41,12900.0,32.3536,32.4337,32.3536,32.3937,12900.0
2006-12-18 11:00:00,40.4,40.47,40.4,40.44,10100.0,32.3856,32.4418,32.3856,32.4177,10100.0
2006-12-18 11:05:00,40.45,40.54,40.41,40.49,20200.0,32.4257,32.4979,32.3937,32.4578,20200.0
2006-12-18 11:10:00,40.47,40.52,40.44,40.49,7900.0,32.4418,32.4818,32.4177,32.4578,7900.0
2006-12-18 11:15:00,40.49,40.6,40.49,40.51,13500.0,32.4578,32.546,32.4578,32.4738,13500.0
2006-12-18 11:20:00,40.51,40.55,40.5,40.51,6400.0,32.4738,32.5059,32.4658,32.4738,6400.0
2006-12-18 11:25:00,40.52,40.52,40.48,40.49,9500.0,32.4818,32.4818,32.4498,32.4578,9500.0
2006-12-18 11:30:00,40.5,40.55,40.5,40.53,11500.0,32.4658,32.5059,32.4658,32.4899,11500.0
2006-12-18 11:35:00,40.55,40.55,40.51,40.54,2200.0,32.5059,32.5059,32.4738,32.4979,2200.0
2006-12-18 11:40:00,40.53,40.54,40.5,40.51,4000.0,32.4899,32.4979,32.4658,32.4738,4000.0
2006-12-18 11:45:00,40.51,40.52,40.49,40.52,8000.0,32.4738,32.4818,32.4578,32.4818,8000.0
2006-12-18 11:50:00,40.52,40.57,40.52,40.55,3600.0,32.4818,32.5219,32.4818,32.5059,3600.0
2006-12-18 11:55:00,40.56,40.6,40.55,40.58,3600.0,32.5139,32.546,32.5059,32.5299,3600.0
2006-12-18 12:00:00,40.59,40.59,40.52,40.53,5800.0,32.538,32.538,32.4818,32.4899,5800.0
2006-12-18 12:05:00,40.54,40.54,40.51,40.52,7900.0,32.4979,32.4979,32.4738,32.4818,7900.0
2006-12-18 12:10:00,40.51,40.52,40.45,40.52,16600.0,32.4738,32.4818,32.4257,32.4818,16600.0
2006-12-18 12:15:00,40.53,40.57,40.52,40.57,5600.0,32.4899,32.5219,32.4818,32.5219,5600.0
2006-12-18 12:20:00,40.57,40.6,40.57,40.6,2700.0,32.5219,32.546,32.5219,32.546,2700.0
2006-12-18 12:25:00,40.6,40.63,40.6,40.63,7600.0,32.546,32.57,32.546,32.57,7600.0
2006-12-18 12:30:00,40.63,40.77,40.62,40.66,25900.0,32.57,32.6822,32.562,32.5941,25900.0
2006-12-18 12:35:00,40.67,40.67,40.6,40.62,6200.0,32.6021,32.6021,32.546,32.562,6200.0
2006-12-18 12:40:00,40.62,40.64,40.62,40.64,10500.0,32.562,32.578,32.562,32.578,10500.0
2006-12-18 12:45:00,40.63,40.69,40.63,40.69,3300.0,32.57,32.6181,32.57,32.6181,3300.0
2006-12-18 12:50:00,40.69,40.69,40.66,40.68,4500.0,32.6181,32.6181,32.5941,32.6101,4500.0
2006-12-18 12:55:00,40.67,40.69,40.66,40.67,3700.0,32.6021,32.6181,32.5941,32.6021,3700.0
2006-12-18 13:00:00,40.67,40.69,40.65,40.67,4100.0,32.6021,32.6181,32.5861,32.6021,4100.0
2006-12-18 13:05:00,40.66,40.66,40.63,40.65,3600.0,32.5941,32.5941,32.57,32.5861,3600.0
2006-12-18 13:10:00,40.65,40.66,40.63,40.66,2200.0,32.5861,32.5941,32.57,32.5941,2200.0
2006-12-18 13:15:00,40.65,40.66,40.65,40.66,2500.0,32.5861,32.5941,32.5861,32.5941,2500.0
2006-12-18 13:20:00,40.66,40.72,40.65,40.71,7500.0,32.5941,32.6422,32.5861,32.6341,7500.0
2006-12-18 13:25:00,40.71,40.71,40.7,40.7,8000.0,32.6341,32.6341,32.6261,32.6261,8000.0
2006-12-18 13:30:00,40.71,40.71,40.7,40.71,5300.0,32.6341,32.6341,32.6261,32.6341,5300.0
2006-12-18 13:35:00,40.71,40.72,40.69,40.7,5800.0,32.6341,32.6422,32.6181,32.6261,5800.0
2006-12-18 13:40:00,40.71,40.73,40.68,40.7,11500.0,32.6341,32.6502,32.6101,32.6261,11500.0
2006-12-18 13:45:00,40.7,40.72,40.69,40.69,8700.0,32.6261,32.6422,32.6181,32.6181,8700.0
2006-12-18 13:50:00,40.69,40.72,40.69,40.7,6200.0,32.6181,32.6422,32.6181,32.6261,6200.0
2006-12-18 13:55:00,40.71,40.71,40.61,40.62,9800.0,32.6341,32.6341,32.554,32.562,9800.0
2006-12-18 14:00:00,40.61,40.64,40.61,40.63,4500.0,32.554,32.578,32.554,32.57,4500.0
2006-12-18 14:05:00,40.63,40.64,40.61,40.61,5900.0,32.57,32.578,32.554,32.554,5900.0
2006-12-18 14:10:00,40.62,40.62,40.56,40.56,7500.0,32.562,32.562,32.5139,32.5139,7500.0
2006-12-18 14:15:00,40.56,40.61,40.54,40.61,8800.0,32.5139,32.554,32.4979,32.554,8800.0
2006-12-18 14:20:00,40.6,40.61,40.57,40.57,7400.0,32.546,32.554,32.5219,32.5219,7400.0
2006-12-18 14:25:00,40.57,40.58,40.51,40.52,6200.0,32.5219,32.5299,32.4738,32.4818,6200.0
2006-12-18 14:30:00,40.52,40.59,40.52,40.59,7800.0,32.4818,32.538,32.4818,32.538,7800.0
2006-12-18 14:35:00,40.61,40.63,40.61,40.63,5000.0,32.554,32.57,32.554,32.57,5000.0
2006-12-18 14:40:00,40.63,40.66,40.62,40.66,9200.0,32.57,32.5941,32.562,32.5941,9200.0
2006-12-18 14:45:00,40.66,40.67,40.6,40.63,15600.0,32.5941,32.6021,32.546,32.57,15600.0
2006-12-18 14:50:00,40.63,40.63,40.56,40.56,7800.0,32.57,32.57,32.5139,32.5139,7800.0
2006-12-18 14:55:00,40.56,40.59,40.55,40.58,11700.0,32.5139,32.538,32.5059,32.5299,11700.0
2006-12-18 15:00:00,40.58,40.6,40.46,40.47,17300.0,32.5299,32.546,32.4337,32.4418,17300.0
2006-12-18 15:05:00,40.47,40.47,40.44,40.47,16500.0,32.4418,32.4418,32.4177,32.4418,16500.0
2006-12-18 15:10:00,40.47,40.53,40.46,40.53,9800.0,32.4418,32.4899,32.4337,32.4899,9800.0
2006-12-18 15:15:00,40.53,40.56,40.46,40.47,17000.0,32.4899,32.5139,32.4337,32.4418,17000.0
2006-12-18 15:20:00,40.47,40.53,40.47,40.51,12200.0,32.4418,32.4899,32.4418,32.4738,12200.0
2006-12-18 15:25:00,40.51,40.53,40.5,40.51,14900.0,32.4738,32.4899,32.4658,32.4738,14900.0
2006-12-18 15:30:00,40.52,40.57,40.51,40.54,19300.0,32.4818,32.5219,32.4738,32.4979,19300.0
2006-12-18 15:35:00,40.54,40.57,40.51,40.52,24400.0,32.4979,32.5219,32.4738,32.4818,24400.0
2006-12-18 15:40:00,40.53,40.54,40.49,40.5,28300.0,32.4899,32.4979,32.4578,32.4658,28300.0
2006-12-18 15:45:00,40.5,40.53,40.5,40.53,24200.0,32.4658,32.4899,32.4658,32.4899,24200.0
2006-12-18 15:50:00,40.53,40.54,40.51,40.54,33100.0,32.4899,32.4979,32.4738,32.4979,33100.0
2006-12-18 15:55:00,40.54,40.6,40.53,40.54,39200.0,32.4979,32.546,32.4899,32.4979,39200.0
2006-12-19 09:30:00,40.56,40.56,40.56,40.56,0.0,32.5139,32.5139,32.5139,32.5139,0.0
2006-12-19 09:35:00,40.55,40.62,40.45,40.51,37700.0,32.5059,32.562,32.4257,32.4738,37700.0
2006-12-19 09:40:00,40.47,40.5,40.4,40.41,18400.0,32.4418,32.4658,32.3856,32.3937,18400.0
2006-12-19 09:45:00,40.41,40.48,40.41,40.45,10800.0,32.3937,32.4498,32.3937,32.4257,10800.0
2006-12-19 09:50:00,40.45,40.48,40.41,40.47,6700.0,32.4257,32.4498,32.3937,32.4418,6700.0
2006-12-19 09:55:00,40.48,40.54,40.41,40.48,18000.0,32.4498,32.4979,32.3937,32.4498,18000.0
2006-12-19 10:00:00,40.46,40.48,40.41,40.41,14300.0,32.4337,32.4498,32.3937,32.3937,14300.0
2006-12-19 10:05:00,40.42,40.45,40.35,40.35,10700.0,32.4017,32.4257,32.3456,32.3456,10700.0
2006-12-19 10:10:00,40.31,40.37,40.29,40.36,3500.0,32.3135,32.3616,32.2975,32.3536,3500.0
2006-12-19 10:15:00,40.36,40.36,40.3,40.35,10300.0,32.3536,32.3536,32.3055,32.3456,10300.0
2006-12-19 10:20:00,40.36,40.44,40.36,40.39,15400.0,32.3536,32.4177,32.3536,32.3776,15400.0
2006-12-19 10:25:00,40.39,40.39,40.34,40.34,5600.0,32.3776,32.3776,32.3375,32.3375,5600.0
2006-12-19 10:30:00,40.33,40.37,40.3,40.37,7600.0,32.3295,32.3616,32.3055,32.3616,7600.0
2006-12-19 10:35:00,40.36,40.38,40.32,40.33,6400.0,32.3536,32.3696,32.3215,32.3295,6400.0
2006-12-19 10:40:00,40.31,40.31,40.26,40.28,10100.0,32.3135,32.3135,32.2734,32.2894,10100.0
2006-12-19 10:45:00,40.28,40.3,40.26,40.27,5500.0,32.2894,32.3055,32.2734,32.2814,5500.0
2006-12-19 10:50:00,40.27,40.35,40.26,40.32,4400.0,32.2814,32.3456,32.2734,32.3215,4400.0
2006-12-19 10:55:00,40.35,40.37,40.3,40.31,6200.0,32.3456,32.3616,32.3055,32.3135,6200.0
2006-12-19 11:00:00,40.31,40.36,40.31,40.35,3700.0,32.3135,32.3536,32.3135,32.3456,3700.0
2006-12-19 11:05:00,40.34,40.35,40.31,40.31,6000.0,32.3375,32.3456,32.3135,32.3135,6000.0
2006-12-19 11:10:00,40.32,40.35,40.28,40.28,5600.0,32.3215,32.3456,32.2894,32.2894,5600.0
2006-12-19 11:15:00,40.28,40.3,40.28,40.3,2000.0,32.2894,32.3055,32.2894,32.3055,2000.0
2006-12-19 11:20:00,40.28,40.31,40.28,40.29,11400.0,32.2894,32.3135,32.2894,32.2975,11400.0
2006-12-19 11:25:00,40.3,40.31,40.3,40.3,3000.0,32.3055,32.3135,32.3055,32.3055,3000.0
2006-12-19 11:30:00,40.3,40.31,40.3,40.31,4900.0,32.3055,32.3135,32.3055,32.3135,4900.0
2006-12-19 11:35:00,40.31,40.38,40.28,40.29,17200.0,32.3135,32.3696,32.2894,32.2975,17200.0
2006-12-19 11:40:00,40.3,40.3,40.17,40.17,9700.0,32.3055,32.3055,32.2013,32.2013,9700.0
2006-12-19 11:45:00,40.18,40.18,40.13,40.13,10400.0,32.2093,32.2093,32.1692,32.1692,10400.0
2006-12-19 11:50:00,40.13,40.13,40.0,40.01,37600.0,32.1692,32.1692,32.065,32.073,37600.0
2006-12-19 11:55:00,40.0,40.01,39.84,39.84,49300.0,32.065,32.073,31.9367,31.9367,49300.0
2006-12-19 12:00:00,39.86,39.94,39.85,39.92,6100.0,31.9528,32.0169,31.9448,32.0009,6100.0
2006-12-19 12:05:00,39.93,39.94,39.92,39.94,2500.0,32.0089,32.0169,32.0009,32.0169,2500.0
2006-12-19 12:10:00,39.94,39.96,39.92,39.95,2600.0,32.0169,32.0329,32.0009,32.0249,2600.0
2006-12-19 12:15:00,39.96,39.97,39.93,39.94,8400.0,32.0329,32.0409,32.0089,32.0169,8400.0
2006-12-19 12:20:00,39.95,40.0,39.95,39.99,5900.0,32.0249,32.065,32.0249,32.057,5900.0
2006-12-19 12:25:00,40.0,40.02,40.0,40.0,2000.0,32.065,32.081,32.065,32.065,2000.0
2006-12-19 12:30:00,40.01,40.1,40.01,40.09,3300.0,32.073,32.1452,32.073,32.1371,3300.0
2006-12-19 12:35:00,40.08,40.08,40.06,40.06,1500.0,32.1291,32.1291,32.1131,32.1131,1500.0
2006-12-19 12:40:00,40.07,40.07,40.03,40.03,300.0,32.1211,32.1211,32.089,32.089,300.0
2006-12-19 12:45:00,40.04,40.08,40.03,40.08,4900.0,32.0971,32.1291,32.089,32.1291,4900.0
2006-12-19 12:50:00,40.05,40.05,40.02,40.03,2200.0,32.1051,32.1051,32.081,32.089,2200.0
2006-12-19 12:55:00,40.02,40.06,39.99,39.99,10100.0,32.081,32.1131,32.057,32.057,10100.0
2006-12-19 13:00:00,40.0,40.06,39.97,40.05,6100.0,32.065,32.1131,32.0409,32.1051,6100.0
2006-12-19 13:05:00,40.05,40.05,40.0,40.0,2000.0,32.1051,32.1051,32.065,32.065,2000.0
2006-12-19 13:10:00,40.0,40.02,39.99,40.01,2200.0,32.065,32.081,32.057,32.073,2200.0
2006-12-19 13:15:00,40.0,40.02,39.99,39.99,1900.0,32.065,32.081,32.057,32.057,1900.0
2006-12-19 13:20:00,39.99,40.04,39.98,40.03,5700.0,32.057,32.0971,32.049,32.089,5700.0
2006-12-19 13:25:00,40.02,40.03,39.96,39.97,12200.0,32.081,32.089,32.0329,32.0409,12200.0
2006-12-19 13:30:00,39.97,39.97,39.94,39.95,1700.0,32.0409,32.0409,32.0169,32.0249,1700.0
2006-12-19 13:35:00,39.94,39.99,39.94,39.99,6300.0,32.0169,32.057,32.0169,32.057,6300.0
2006-12-19 13:40:00,40.0,40.07,39.99,40.07,3700.0,32.065,32.1211,32.057,32.1211,3700.0
2006-12-19 13:45:00,40.07,40.11,40.07,40.11,2300.0,32.1211,32.1532,32.1211,32.1532,2300.0
2006-12-19 13:50:00,40.09,40.09,40.07,40.07,2000.0,32.1371,32.1371,32.1211,32.1211,2000.0
2006-12-19 13:55:00,40.05,40.07,39.97,39.97,4600.0,32.1051,32.1211,32.0409,32.0409,4600.0
2006-12-19 14:00:00,39.98,40.06,39.95,40.06,7400.0,32.049,32.1131,32.0249,32.1131,7400.0
2006-12-19 14:05:00,40.04,40.2,40.04,40.15,7100.0,32.0971,32.2253,32.0971,32.1852,7100.0
2006-12-19 14:10:00,40.16,40.18,40.12,40.12,6300.0,32.1933,32.2093,32.1612,32.1612,6300.0
2006-12-19 14:15:00,40.13,40.13,40.0,40.0,11500.0,32.1692,32.1692,32.065,32.065,11500.0
2006-12-19 14:20:00,40.0,40.08,40.0,40.07,7300.0,32.065,32.1291,32.065,32.1211,7300.0
2006-12-19 14:25:00,40.07,40.12,40.07,40.11,6300.0,32.1211,32.1612,32.1211,32.1532,6300.0
2006-12-19 14:30:00,40.11,40.14,40.09,40.14,9000.0,32.1532,32.1772,32.1371,32.1772,9000.0
2006-12-19 14:35:00,40.13,40.15,40.1,40.12,7700.0,32.1692,32.1852,32.1452,32.1612,7700.0
2006-12-19 14:40:00,40.12,40.17,40.09,40.17,12900.0,32.1612,32.2013,32.1371,32.2013,12900.0
2006-12-19 14:45:00,40.17,40.17,40.04,40.04,12900.0,32.2013,32.2013,32.0971,32.0971,12900.0
2006-12-19 14:50:00,40.03,40.03,39.98,40.03,9400.0,32.089,32.089,32.049,32.089,9400.0
2006-12-19 14:55:00,40.02,40.05,40.02,40.03,8700.0,32.081,32.1051,32.081,32.089,8700.0
2006-12-19 15:00:00,40.03,40.07,40.02,40.03,9100.0,32.089,32.1211,32.081,32.089,9100.0
2006-12-19 15:05:00,40.03,40.05,39.98,40.03,14600.0,32.089,32.1051,32.049,32.089,14600.0
2006-12-19 15:10:00,40.03,40.1,40.0,40.1,16300.0,32.089,32.1452,32.065,32.1452,16300.0
2006-12-19 15:15:00,40.08,40.1,39.96,40.01,45400.0,32.1291,32.1452,32.0329,32.073,45400.0
2006-12-19 15:20:00,40.01,40.02,39.92,39.96,22300.0,32.073,32.081,32.0009,32.0329,22300.0
2006-12-19 15:25:00,39.95,39.98,39.92,39.93,11400.0,32.0249,32.049,32.0009,32.0089,11400.0
2006-12-19 15:30:00,39.93,40.02,39.92,39.97,9000.0,32.0089,32.081,32.0009,32.0409,9000.0
2006-12-19 15:35:00,39.97,39.98,39.94,39.98,14700.0,32.0409,32.049,32.0169,32.049,14700.0
2006-12-19 15:40:00,39.98,40.01,39.97,40.0,13900.0,32.049,32.073,32.0409,32.065,13900.0
2006-12-19 15:45:00,39.99,40.0,39.9,39.94,43200.0,32.057,32.065,31.9848,32.0169,43200.0
2006-12-19 15:50:00,39.95,40.0,39.95,39.96,52100.0,32.0249,32.065,32.0249,32.0329,52100.0
2006-12-19 15:55:00,39.96,40.03,39.96,39.97,61400.0,32.0329,32.089,32.0329,32.0409,61400.0
2006-12-20 09:30:00,39.95,40.0,39.9,39.96,12600.0,32.145,32.1852,32.1048,32.1531,12600.0
2006-12-20 09:35:00,40.0,40.11,40.0,40.06,11000.0,32.1852,32.2737,32.1852,32.2335,11000.0
2006-12-20 09:40:00,40.07,40.11,40.01,40.04,10000.0,32.2416,32.2737,32.1933,32.2174,10000.0
2006-12-20 09:45:00,40.06,40.1,40.0,40.04,14200.0,32.2335,32.2657,32.1852,32.2174,14200.0
2006-12-20 09:50:00,40.04,40.05,40.01,40.04,16200.0,32.2174,32.2255,32.1933,32.2174,16200.0
2006-12-20 09:55:00,40.05,40.09,40.03,40.06,17700.0,32.2255,32.2577,32.2094,32.2335,17700.0
2006-12-20 10:00:00,40.06,40.15,40.04,40.14,13800.0,32.2335,32.3059,32.2174,32.2979,13800.0
2006-12-20 10:05:00,40.15,40.17,40.13,40.17,9500.0,32.3059,32.322,32.2898,32.322,9500.0
2006-12-20 10:10:00,40.16,40.25,40.16,40.23,11600.0,32.314,32.3864,32.314,32.3703,11600.0
2006-12-20 10:15:00,40.24,40.25,40.24,40.25,13400.0,32.3783,32.3864,32.3783,32.3864,13400.0
2006-12-20 10:20:00,40.25,40.28,40.2,40.22,13400.0,32.3864,32.4105,32.3462,32.3623,13400.0
2006-12-20 10:25:00,40.22,40.3,40.2,40.28,17300.0,32.3623,32.4266,32.3462,32.4105,17300.0
2006-12-20 10:30:00,40.27,40.35,40.27,40.33,6400.0,32.4025,32.4669,32.4025,32.4508,6400.0
2006-12-20 10:35:00,40.34,40.39,40.34,40.39,4700.0,32.4588,32.499,32.4588,32.499,4700.0
2006-12-20 10:40:00,40.4,40.44,40.4,40.43,7200.0,32.5071,32.5393,32.5071,32.5312,7200.0
2006-12-20 10:45:00,40.45,40.45,40.38,40.38,4400.0,32.5473,32.5473,32.491,32.491,4400.0
2006-12-20 10:50:00,40.4,40.42,40.27,40.28,14800.0,32.5071,32.5232,32.4025,32.4105,14800.0
2006-12-20 10:55:00,40.3,40.36,40.27,40.27,10800.0,32.4266,32.4749,32.4025,32.4025,10800.0
2006-12-20 11:00:00,40.27,40.33,40.27,40.33,3500.0,32.4025,32.4508,32.4025,32.4508,3500.0
2006-12-20 11:05:00,40.33,40.35,40.29,40.33,6800.0,32.4508,32.4669,32.4186,32.4508,6800.0
2006-12-20 11:10:00,40.3,40.33,40.29,40.33,10300.0,32.4266,32.4508,32.4186,32.4508,10300.0
2006-12-20 11:15:00,40.33,40.33,40.22,40.27,14600.0,32.4508,32.4508,32.3623,32.4025,14600.0
2006-12-20 11:20:00,40.24,40.25,40.2,40.23,6800.0,32.3783,32.3864,32.3462,32.3703,6800.0
2006-12-20 11:25:00,40.22,40.22,40.16,40.17,3300.0,32.3623,32.3623,32.314,32.322,3300.0
2006-12-20 11:30:00,40.16,40.26,40.14,40.24,6900.0,32.314,32.3944,32.2979,32.3783,6900.0
2006-12-20 11:35:00,40.24,40.24,40.18,40.19,2400.0,32.3783,32.3783,32.3301,32.3381,2400.0
2006-12-20 11:40:00,40.19,40.19,40.08,40.12,15300.0,32.3381,32.3381,32.2496,32.2818,15300.0
2006-12-20 11:45:00,40.12,40.16,40.07,40.1,15300.0,32.2818,32.314,32.2416,32.2657,15300.0
2006-12-20 11:50:00,40.12,40.13,40.09,40.09,8500.0,32.2818,32.2898,32.2577,32.2577,8500.0
2006-12-20 11:55:00,40.1,40.15,40.07,40.15,7800.0,32.2657,32.3059,32.2416,32.3059,7800.0
2006-12-20 12:00:00,40.15,40.22,40.15,40.21,3500.0,32.3059,32.3623,32.3059,32.3542,3500.0
2006-12-20 12:05:00,40.21,40.21,40.09,40.09,5400.0,32.3542,32.3542,32.2577,32.2577,5400.0
2006-12-20 12:10:00,40.09,40.09,40.07,40.08,1700.0,32.2577,32.2577,32.2416,32.2496,1700.0
2006-12-20 12:15:00,40.08,40.11,40.06,40.11,6600.0,32.2496,32.2737,32.2335,32.2737,6600.0
2006-12-20 12:20:00,40.11,40.16,40.11,40.16,1600.0,32.2737,32.314,32.2737,32.314,1600.0
2006-12-20 12:25:00,40.16,40.16,40.14,40.15,1600.0,32.314,32.314,32.2979,32.3059,1600.0
2006-12-20 12:30:00,40.16,40.16,40.14,40.14,2000.0,32.314,32.314,32.2979,32.2979,2000.0
2006-12-20 12:35:00,40.14,40.15,40.12,40.12,4800.0,32.2979,32.3059,32.2818,32.2818,4800.0
2006-12-20 12:40:00,40.11,40.11,40.08,40.09,1900.0,32.2737,32.2737,32.2496,32.2577,1900.0
2006-12-20 12:45:00,40.09,40.09,40.06,40.06,7100.0,32.2577,32.2577,32.2335,32.2335,7100.0
2006-12-20 12:50:00,40.08,40.1,40.07,40.1,6600.0,32.2496,32.2657,32.2416,32.2657,6600.0
2006-12-20 12:55:00,40.1,40.1,40.08,40.08,2400.0,32.2657,32.2657,32.2496,32.2496,2400.0
2006-12-20 13:00:00,40.08,40.09,40.08,40.09,1200.0,32.2496,32.2577,32.2496,32.2577,1200.0
2006-12-20 13:05:00,40.07,40.11,40.07,40.11,2800.0,32.2416,32.2737,32.2416,32.2737,2800.0
2006-12-20 13:10:00,40.11,40.14,40.08,40.08,5300.0,32.2737,32.2979,32.2496,32.2496,5300.0
2006-12-20 13:15:00,40.09,40.13,40.01,40.07,13300.0,32.2577,32.2898,32.1933,32.2416,13300.0
2006-12-20 13:20:00,40.09,40.1,40.0,40.01,14500.0,32.2577,32.2657,32.1852,32.1933,14500.0
2006-12-20 13:25:00,39.99,40.09,39.99,40.03,10600.0,32.1772,32.2577,32.1772,32.2094,10600.0
2006-12-20 13:30:00,40.0,40.08,39.99,40.01,11000.0,32.1852,32.2496,32.1772,32.1933,11000.0
2006-12-20 13:35:00,40.01,40.08,40.0,40.04,13800.0,32.1933,32.2496,32.1852,32.2174,13800.0
2006-12-20 13:40:00,40.03,40.08,39.99,40.08,10200.0,32.2094,32.2496,32.1772,32.2496,10200.0
2006-12-20 13:45:00,40.07,40.09,40.03,40.03,2900.0,32.2416,32.2577,32.2094,32.2094,2900.0
2006-12-20 13:50:00,40.03,40.04,40.0,40.01,6700.0,32.2094,32.2174,32.1852,32.1933,6700.0
2006-12-20 13:55:00,40.01,40.03,40.0,40.0,2700.0,32.1933,32.2094,32.1852,32.1852,2700.0
2006-12-20 14:00:00,40.0,40.05,40.0,40.05,3300.0,32.1852,32.2255,32.1852,32.2255,3300.0
2006-12-20 14:05:00,40.05,40.05,40.0,40.01,3800.0,32.2255,32.2255,32.1852,32.1933,3800.0
2006-12-20 14:10:00,40.0,40.01,39.95,40.0,5700.0,32.1852,32.1933,32.145,32.1852,5700.0
2006-12-20 14:15:00,40.0,40.02,40.0,40.01,1500.0,32.1852,32.2013,32.1852,32.1933,1500.0
2006-12-20 14:20:00,40.01,40.05,40.0,40.05,9000.0,32.1933,32.2255,32.1852,32.2255,9000.0
2006-12-20 14:25:00,40.04,40.05,40.0,40.02,8400.0,32.2174,32.2255,32.1852,32.2013,8400.0
2006-12-20 14:30:00,40.02,40.04,40.0,40.0,5600.0,32.2013,32.2174,32.1852,32.1852,5600.0
2006-12-20 14:35:00,40.01,40.04,39.99,40.0,8300.0,32.1933,32.2174,32.1772,32.1852,8300.0
2006-12-20 14:40:00,40.0,40.04,39.99,40.03,8500.0,32.1852,32.2174,32.1772,32.2094,8500.0
2006-12-20 14:45:00,40.03,40.04,40.0,40.04,5600.0,32.2094,32.2174,32.1852,32.2174,5600.0
2006-12-20 14:50:00,40.04,40.06,39.98,40.06,11500.0,32.2174,32.2335,32.1691,32.2335,11500.0
2006-12-20 14:55:00,40.07,40.08,39.99,40.08,15600.0,32.2416,32.2496,32.1772,32.2496,15600.0
2006-12-20 15:00:00,40.08,40.08,39.99,40.06,10500.0,32.2496,32.2496,32.1772,32.2335,10500.0
2006-12-20 15:05:00,40.07,40.12,40.07,40.12,3300.0,32.2416,32.2818,32.2416,32.2818,3300.0
2006-12-20 15:10:00,40.12,40.14,40.07,40.08,10500.0,32.2818,32.2979,32.2416,32.2496,10500.0
2006-12-20 15:15:00,40.08,40.18,40.08,40.18,3800.0,32.2496,32.3301,32.2496,32.3301,3800.0
2006-12-20 15:20:00,40.16,40.16,40.06,40.06,8800.0,32.314,32.314,32.2335,32.2335,8800.0
2006-12-20 15:25:00,40.05,40.05,40.03,40.04,3100.0,32.2255,32.2255,32.2094,32.2174,3100.0
2006-12-20 15:30:00,40.04,40.18,40.03,40.16,10900.0,32.2174,32.3301,32.2094,32.314,10900.0
2006-12-20 15:35:00,40.16,40.16,40.04,40.06,10700.0,32.314,32.314,32.2174,32.2335,10700.0
2006-12-20 15:40:00,40.06,40.09,40.01,40.01,9700.0,32.2335,32.2577,32.1933,32.1933,9700.0
2006-12-20 15:45:00,40.01,40.03,40.0,40.03,16400.0,32.1933,32.2094,32.1852,32.2094,16400.0
2006-12-20 15:50:00,40.02,40.03,39.91,39.92,34700.0,32.2013,32.2094,32.1128,32.1209,34700.0
2006-12-20 15:55:00,39.92,40.04,39.91,39.99,48200.0,32.1209,32.2174,32.1128,32.1772,48200.0
2006-12-21 09:30:00,39.85,40.05,39.78,40.01,73300.0,32.0645,32.2255,32.0082,32.1933,73300.0
2006-12-21 09:35:00,40.01,40.01,39.53,39.59,80800.0,32.1933,32.1933,31.8071,31.8553,80800.0
2006-12-21 09:40:00,39.59,39.63,39.45,39.54,86700.0,31.8553,31.8875,31.7427,31.8151,86700.0
2006-12-21 09:45:00,39.56,39.56,39.38,39.4,17100.0,31.8312,31.8312,31.6864,31.7025,17100.0
2006-12-21 09:50:00,39.4,39.48,39.4,39.47,15700.0,31.7025,31.7668,31.7025,31.7588,15700.0
2006-12-21 09:55:00,39.48,39.58,39.48,39.58,30300.0,31.7668,31.8473,31.7668,31.8473,30300.0
2006-12-21 10:00:00,39.6,39.65,39.47,39.53,36000.0,31.8634,31.9036,31.7588,31.8071,36000.0
2006-12-21 10:05:00,39.54,39.74,39.5,39.74,29400.0,31.8151,31.976,31.7829,31.976,29400.0
2006-12-21 10:10:00,39.74,39.74,39.57,39.71,40500.0,31.976,31.976,31.8392,31.9519,40500.0
2006-12-21 10:15:00,39.75,39.99,39.75,39.94,23400.0,31.9841,32.1772,31.9841,32.137,23400.0
2006-12-21 10:20:00,39.98,40.1,39.89,40.1,23900.0,32.1691,32.2657,32.0967,32.2657,23900.0
2006-12-21 10:25:00,40.1,40.68,40.1,40.4,80700.0,32.2657,32.7324,32.2657,32.5071,80700.0
2006-12-21 10:30:00,40.39,40.5,40.36,40.42,13400.0,32.499,32.5876,32.4749,32.5232,13400.0
2006-12-21 10:35:00,40.43,40.45,40.37,40.4,35200.0,32.5312,32.5473,32.483,32.5071,35200.0
2006-12-21 10:40:00,40.41,40.44,40.39,40.4,6300.0,32.5151,32.5393,32.499,32.5071,6300.0
2006-12-21 10:45:00,40.4,40.43,40.39,40.39,9800.0,32.5071,32.5312,32.499,32.499,9800.0
2006-12-21 10:50:00,40.4,40.56,40.39,40.53,22000.0,32.5071,32.6358,32.499,32.6117,22000.0
2006-12-21 10:55:00,40.53,40.6,40.5,40.59,23200.0,32.6117,32.668,32.5876,32.66,23200.0
2006-12-21 11:00:00,40.59,40.59,40.56,40.56,5900.0,32.66,32.66,32.6358,32.6358,5900.0
2006-12-21 11:05:00,40.56,40.71,40.56,40.71,13100.0,32.6358,32.7565,32.6358,32.7565,13100.0
2006-12-21 11:10:00,40.71,40.9,40.71,40.87,39900.0,32.7565,32.9094,32.7565,32.8853,39900.0
2006-12-21 11:15:00,40.87,41.0,40.84,40.95,14700.0,32.8853,32.9899,32.8611,32.9496,14700.0
2006-12-21 11:20:00,40.97,40.99,40.82,40.88,51200.0,32.9657,32.9818,32.845,32.8933,51200.0
2006-12-21 11:25:00,40.88,40.99,40.88,40.99,16800.0,32.8933,32.9818,32.8933,32.9818,16800.0
2006-12-21 11:30:00,40.99,41.0,40.95,40.96,18600.0,32.9818,32.9899,32.9496,32.9577,18600.0
2006-12-21 11:35:00,40.95,40.96,40.86,40.9,24200.0,32.9496,32.9577,32.8772,32.9094,24200.0
2006-12-21 11:40:00,40.9,40.91,40.82,40.82,32800.0,32.9094,32.9175,32.845,32.845,32800.0
2006-12-21 11:45:00,40.83,40.85,40.82,40.85,13900.0,32.8531,32.8692,32.845,32.8692,13900.0
2006-12-21 11:50:00,40.85,40.88,40.82,40.85,317700.0,32.8692,32.8933,32.845,32.8692,317700.0
2006-12-21 11:55:00,40.83,40.84,40.75,40.81,17200.0,32.8531,32.8611,32.7887,32.837,17200.0
2006-12-21 12:00:00,40.81,40.85,40.72,40.81,21500.0,32.837,32.8692,32.7646,32.837,21500.0
2006-12-21 12:05:00,40.84,40.85,40.79,40.79,11500.0,32.8611,32.8692,32.8209,32.8209,11500.0
2006-12-21 12:10:00,40.78,40.85,40.77,40.85,15800.0,32.8129,32.8692,32.8048,32.8692,15800.0
2006-12-21 12:15:00,40.85,40.85,40.83,40.85,6800.0,32.8692,32.8692,32.8531,32.8692,6800.0
2006-12-21 12:20:00,40.85,40.87,40.81,40.81,29600.0,32.8692,32.8853,32.837,32.837,29600.0
2006-12-21 12:25:00,40.81,40.9,40.79,40.89,34400.0,32.837,32.9094,32.8209,32.9014,34400.0
2006-12-21 12:30:00,40.88,40.89,40.85,40.86,7700.0,32.8933,32.9014,32.8692,32.8772,7700.0
2006-12-21 12:35:00,40.86,40.91,40.83,40.84,68400.0,32.8772,32.9175,32.8531,32.8611,68400.0
2006-12-21 12:40:00,40.85,40.9,40.85,40.89,4900.0,32.8692,32.9094,32.8692,32.9014,4900.0
2006-12-21 12:45:00,40.9,40.94,40.88,40.92,15500.0,32.9094,32.9416,32.8933,32.9255,15500.0
2006-12-21 12:50:00,40.92,40.95,40.89,40.92,28200.0,32.9255,32.9496,32.9014,32.9255,28200.0
2006-12-21 12:55:00,40.92,40.94,40.9,40.92,37200.0,32.9255,32.9416,32.9094,32.9255,37200.0
2006-12-21 13:00:00,40.92,40.92,40.9,40.91,27900.0,32.9255,32.9255,32.9094,32.9175,27900.0
2006-12-21 13:05:00,40.9,40.99,40.9,40.95,37300.0,32.9094,32.9818,32.9094,32.9496,37300.0
2006-12-21 13:10:00,40.96,40.99,40.92,40.94,39100.0,32.9577,32.9818,32.9255,32.9416,39100.0
2006-12-21 13:15:00,40.95,40.99,40.95,40.96,13800.0,32.9496,32.9818,32.9496,32.9577,13800.0
2006-12-21 13:20:00,40.95,40.99,40.93,40.97,19400.0,32.9496,32.9818,32.9335,32.9657,19400.0
2006-12-21 13:25:00,40.96,40.97,40.95,40.96,9100.0,32.9577,32.9657,32.9496,32.9577,9100.0
2006-12-21 13:30:00,40.97,41.0,40.96,40.97,16600.0,32.9657,32.9899,32.9577,32.9657,16600.0
2006-12-21 13:35:00,40.98,41.12,40.97,41.11,124700.0,32.9738,33.0864,32.9657,33.0784,124700.0
2006-12-21 13:40:00,41.09,41.16,41.01,41.03,59900.0,33.0623,33.1186,32.9979,33.014,59900.0
2006-12-21 13:45:00,41.04,41.17,41.03,41.15,28300.0,33.0221,33.1267,33.014,33.1106,28300.0
2006-12-21 13:50:00,41.15,41.27,41.14,41.19,48100.0,33.1106,33.2071,33.1025,33.1427,48100.0
2006-12-21 13:55:00,41.19,41.2,41.12,41.13,26800.0,33.1427,33.1508,33.0864,33.0945,26800.0
2006-12-21 14:00:00,41.13,41.15,41.09,41.15,31100.0,33.0945,33.1106,33.0623,33.1106,31100.0
2006-12-21 14:05:00,41.13,41.15,41.08,41.09,19500.0,33.0945,33.1106,33.0542,33.0623,19500.0
2006-12-21 14:10:00,41.1,41.12,41.06,41.07,25300.0,33.0703,33.0864,33.0381,33.0462,25300.0
2006-12-21 14:15:00,41.06,41.08,40.98,41.01,13500.0,33.0381,33.0542,32.9738,32.9979,13500.0
2006-12-21 14:20:00,41.02,41.12,41.02,41.07,42400.0,33.006,33.0864,33.006,33.0462,42400.0
2006-12-21 14:25:00,41.08,41.08,41.06,41.07,15500.0,33.0542,33.0542,33.0381,33.0462,15500.0
2006-12-21 14:30:00,41.07,41.09,41.0,41.04,29400.0,33.0462,33.0623,32.9899,33.0221,29400.0
2006-12-21 14:35:00,41.04,41.05,40.92,40.92,53100.0,33.0221,33.0301,32.9255,32.9255,53100.0
2006-12-21 14:40:00,40.94,41.01,40.94,40.98,37200.0,32.9416,32.9979,32.9416,32.9738,37200.0
2006-12-21 14:45:00,40.97,41.03,40.97,41.01,35200.0,32.9657,33.014,32.9657,32.9979,35200.0
2006-12-21 14:50:00,41.01,41.11,41.01,41.1,21600.0,32.9979,33.0784,32.9979,33.0703,21600.0
2006-12-21 14:55:00,41.1,41.15,41.08,41.09,30100.0,33.0703,33.1106,33.0542,33.0623,30100.0
2006-12-21 15:00:00,41.09,41.09,41.01,41.01,22900.0,33.0623,33.0623,32.9979,32.9979,22900.0
2006-12-21 15:05:00,41.01,41.09,41.0,41.09,17700.0,32.9979,33.0623,32.9899,33.0623,17700.0
2006-12-21 15:10:00,41.09,41.15,41.09,41.15,31400.0,33.0623,33.1106,33.0623,33.1106,31400.0
2006-12-21 15:15:00,41.15,41.17,41.14,41.16,24200.0,33.1106,33.1267,33.1025,33.1186,24200.0
2006-12-21 15:20:00,41.16,41.25,41.16,41.19,20500.0,33.1186,33.191,33.1186,33.1427,20500.0
2006-12-21 15:25:00,41.19,41.2,41.12,41.15,36000.0,33.1427,33.1508,33.0864,33.1106,36000.0
2006-12-21 15:30:00,41.15,41.17,41.14,41.15,14900.0,33.1106,33.1267,33.1025,33.1106,14900.0
2006-12-21 15:35:00,41.15,41.15,41.04,41.08,40700.0,33.1106,33.1106,33.0221,33.0542,40700.0
2006-12-21 15:40:00,41.08,41.12,41.08,41.09,38300.0,33.0542,33.0864,33.0542,33.0623,38300.0
2006-12-21 15:45:00,41.08,41.11,41.07,41.11,45600.0,33.0542,33.0784,33.0462,33.0784,45600.0
2006-12-21 15:50:00,41.1,41.23,41.1,41.2,87300.0,33.0703,33.1749,33.0703,33.1508,87300.0
2006-12-21 15:55:00,41.18,41.2,41.11,41.14,82400.0,33.1347,33.1508,33.0784,33.1025,82400.0
2006-12-22 09:30:00,41.17,41.36,41.14,41.36,56600.0,33.1267,33.2795,33.1025,33.2795,56600.0
2006-12-22 09:35:00,41.36,41.5,41.12,41.25,46400.0,33.2795,33.3922,33.0864,33.191,46400.0
2006-12-22 09:40:00,41.25,41.25,41.11,41.17,10600.0,33.191,33.191,33.0784,33.1267,10600.0
2006-12-22 09:45:00,41.17,41.22,41.09,41.2,10900.0,33.1267,33.1669,33.0623,33.1508,10900.0
2006-12-22 09:50:00,41.24,41.24,41.06,41.17,8500.0,33.183,33.183,33.0381,33.1267,8500.0
2006-12-22 09:55:00,41.17,41.24,41.1,41.15,13100.0,33.1267,33.183,33.0703,33.1106,13100.0
2006-12-22 10:00:00,41.15,41.18,41.1,41.13,7200.0,33.1106,33.1347,33.0703,33.0945,7200.0
2006-12-22 10:05:00,41.12,41.25,41.12,41.15,11400.0,33.0864,33.191,33.0864,33.1106,11400.0
2006-12-22 10:10:00,41.13,41.17,41.13,41.13,8200.0,33.0945,33.1267,33.0945,33.0945,8200.0
2006-12-22 10:15:00,41.13,41.18,41.13,41.18,7800.0,33.0945,33.1347,33.0945,33.1347,7800.0
2006-12-22 10:20:00,41.2,41.24,41.19,41.22,15100.0,33.1508,33.183,33.1427,33.1669,15100.0
2006-12-22 10:25:00,41.22,41.25,41.18,41.25,16900.0,33.1669,33.191,33.1347,33.191,16900.0
2006-12-22 10:30:00,41.24,41.25,41.18,41.18,17800.0,33.183,33.191,33.1347,33.1347,17800.0
2006-12-22 10:35:00,41.18,41.21,41.12,41.19,17000.0,33.1347,33.1588,33.0864,33.1427,17000.0
2006-12-22 10:40:00,41.18,41.19,41.12,41.12,4400.0,33.1347,33.1427,33.0864,33.0864,4400.0
2006-12-22 10:45:00,41.13,41.13,41.01,41.03,9800.0,33.0945,33.0945,32.9979,33.014,9800.0
2006-12-22 10:50:00,41.02,41.04,40.98,41.02,36300.0,33.006,33.0221,32.9738,33.006,36300.0
2006-12-22 10:55:00,41.06,41.08,41.04,41.05,5100.0,33.0381,33.0542,33.0221,33.0301,5100.0
2006-12-22 11:00:00,41.04,41.1,41.03,41.1,19300.0,33.0221,33.0703,33.014,33.0703,19300.0
2006-12-22 11:05:00,41.1,41.13,41.09,41.13,40600.0,33.0703,33.0945,33.0623,33.0945,40600.0
2006-12-22 11:10:00,41.13,41.14,41.12,41.13,10000.0,33.0945,33.1025,33.0864,33.0945,10000.0
2006-12-22 11:15:00,41.13,41.13,41.1,41.13,49600.0,33.0945,33.0945,33.0703,33.0945,49600.0
2006-12-22 11:20:00,41.12,41.21,41.12,41.17,183500.0,33.0864,33.1588,33.0864,33.1267,183500.0
2006-12-22 11:25:00,41.17,41.21,41.17,41.2,6700.0,33.1267,33.1588,33.1267,33.1508,6700.0
2006-12-22 11:30:00,41.2,41.24,41.2,41.21,22200.0,33.1508,33.183,33.1508,33.1588,22200.0
2006-12-22 11:35:00,41.2,41.22,41.2,41.2,10400.0,33.1508,33.1669,33.1508,33.1508,10400.0
2006-12-22 11:40:00,41.2,41.25,41.19,41.22,10500.0,33.1508,33.191,33.1427,33.1669,10500.0
2006-12-22 11:45:00,41.22,41.28,41.17,41.19,26100.0,33.1669,33.2152,33.1267,33.1427,26100.0
2006-12-22 11:50:00,41.2,41.22,41.19,41.21,11600.0,33.1508,33.1669,33.1427,33.1588,11600.0
2006-12-22 11:55:00,41.21,41.24,41.18,41.18,4800.0,33.1588,33.183,33.1347,33.1347,4800.0
2006-12-22 12:00:00,41.18,41.18,41.12,41.13,7200.0,33.1347,33.1347,33.0864,33.0945,7200.0
2006-12-22 12:05:00,41.13,41.15,41.12,41.14,7500.0,33.0945,33.1106,33.0864,33.1025,7500.0
2006-12-22 12:10:00,41.14,41.14,41.13,41.13,3100.0,33.1025,33.1025,33.0945,33.0945,3100.0
2006-12-22 12:15:00,41.13,41.14,41.11,41.14,5000.0,33.0945,33.1025,33.0784,33.1025,5000.0
2006-12-22 12:20:00,41.14,41.15,41.14,41.14,2800.0,33.1025,33.1106,33.1025,33.1025,2800.0
2006-12-22 12:25:00,41.15,41.24,41.15,41.22,31600.0,33.1106,33.183,33.1106,33.1669,31600.0
2006-12-22 12:30:00,41.22,41.22,41.13,41.17,23500.0,33.1669,33.1669,33.0945,33.1267,23500.0
2006-12-22 12:35:00,41.15,41.27,41.15,41.26,22400.0,33.1106,33.2071,33.1106,33.1991,22400.0
2006-12-22 12:40:00,41.28,41.33,41.23,41.24,14600.0,33.2152,33.2554,33.1749,33.183,14600.0
2006-12-22 12:45:00,41.23,41.3,41.21,41.24,29300.0,33.1749,33.2313,33.1588,33.183,29300.0
2006-12-22 12:50:00,41.24,41.3,41.21,41.26,27800.0,33.183,33.2313,33.1588,33.1991,27800.0
2006-12-22 12:55:00,41.24,41.27,41.24,41.27,4700.0,33.183,33.2071,33.183,33.2071,4700.0
2006-12-22 13:00:00,41.26,41.26,41.21,41.25,11600.0,33.1991,33.1991,33.1588,33.191,11600.0
2006-12-22 13:05:00,41.23,41.35,41.21,41.31,23600.0,33.1749,33.2715,33.1588,33.2393,23600.0
2006-12-22 13:10:00,41.3,41.36,41.29,41.35,9200.0,33.2313,33.2795,33.2232,33.2715,9200.0
2006-12-22 13:15:00,41.33,41.38,41.33,41.35,23900.0,33.2554,33.2956,33.2554,33.2715,23900.0
2006-12-22 13:20:00,41.35,41.39,41.32,41.35,20500.0,33.2715,33.3037,33.2474,33.2715,20500.0
2006-12-22 13:25:00,41.35,41.37,41.3,41.31,10100.0,33.2715,33.2876,33.2313,33.2393,10100.0
2006-12-22 13:30:00,41.33,41.37,41.32,41.37,8600.0,33.2554,33.2876,33.2474,33.2876,8600.0
2006-12-22 13:35:00,41.35,41.37,41.32,41.37,8700.0,33.2715,33.2876,33.2474,33.2876,8700.0
2006-12-22 13:40:00,41.37,41.37,41.36,41.36,2700.0,33.2876,33.2876,33.2795,33.2795,2700.0
2006-12-22 13:45:00,41.36,41.38,41.34,41.36,6300.0,33.2795,33.2956,33.2634,33.2795,6300.0
2006-12-22 13:50:00,41.36,41.41,41.35,41.38,20800.0,33.2795,33.3198,33.2715,33.2956,20800.0
2006-12-22 13:55:00,41.36,41.49,41.35,41.45,19600.0,33.2795,33.3841,33.2715,33.352,19600.0
2006-12-22 14:00:00,41.45,41.45,41.34,41.37,15200.0,33.352,33.352,33.2634,33.2876,15200.0
2006-12-22 14:05:00,41.37,41.37,41.31,41.33,15200.0,33.2876,33.2876,33.2393,33.2554,15200.0
2006-12-22 14:10:00,41.33,41.36,41.33,41.35,5500.0,33.2554,33.2795,33.2554,33.2715,5500.0
2006-12-22 14:15:00,41.31,41.31,41.22,41.22,7200.0,33.2393,33.2393,33.1669,33.1669,7200.0
2006-12-22 14:20:00,41.23,41.23,41.19,41.2,4000.0,33.1749,33.1749,33.1427,33.1508,4000.0
2006-12-22 14:25:00,41.2,41.2,41.13,41.17,6700.0,33.1508,33.1508,33.0945,33.1267,6700.0
2006-12-22 14:30:00,41.17,41.19,41.16,41.18,4100.0,33.1267,33.1427,33.1186,33.1347,4100.0
2006-12-22 14:35:00,41.19,41.24,41.19,41.21,6900.0,33.1427,33.183,33.1427,33.1588,6900.0
2006-12-22 14:40:00,41.21,41.23,41.2,41.23,4800.0,33.1588,33.1749,33.1508,33.1749,4800.0
2006-12-22 14:45:00,41.22,41.24,41.16,41.24,11300.0,33.1669,33.183,33.1186,33.183,11300.0
2006-12-22 14:50:00,41.26,41.27,41.18,41.18,22300.0,33.1991,33.2071,33.1347,33.1347,22300.0
2006-12-22 14:55:00,41.17,41.26,41.16,41.23,7700.0,33.1267,33.1991,33.1186,33.1749,7700.0
2006-12-22 15:00:00,41.23,41.27,41.2,41.26,10700.0,33.1749,33.2071,33.1508,33.1991,10700.0
2006-12-22 15:05:00,41.27,41.27,41.22,41.23,2400.0,33.2071,33.2071,33.1669,33.1749,2400.0
2006-12-22 15:10:00,41.22,41.26,41.22,41.25,12300.0,33.1669,33.1991,33.1669,33.191,12300.0
2006-12-22 15:15:00,41.25,41.27,41.24,41.24,10200.0,33.191,33.2071,33.183,33.183,10200.0
2006-12-22 15:20:00,41.23,41.25,41.18,41.18,16600.0,33.1749,33.191,33.1347,33.1347,16600.0
2006-12-22 15:25:00,41.18,41.18,41.13,41.16,13400.0,33.1347,33.1347,33.0945,33.1186,13400.0
2006-12-22 15:30:00,41.15,41.17,41.14,41.17,12400.0,33.1106,33.1267,33.1025,33.1267,12400.0
2006-12-22 15:35:00,41.17,41.17,41.13,41.17,15000.0,33.1267,33.1267,33.0945,33.1267,15000.0
2006-12-22 15:40:00,41.17,41.2,41.15,41.2,14300.0,33.1267,33.1508,33.1106,33.1508,14300.0
2006-12-22 15:45:00,41.2,41.21,41.17,41.18,10100.0,33.1508,33.1588,33.1267,33.1347,10100.0
2006-12-22 15:50:00,41.17,41.18,41.07,41.09,17900.0,33.1267,33.1347,33.0462,33.0623,17900.0
2006-12-22 15:55:00,41.09,41.12,41.08,41.12,10300.0,33.0623,33.0864,33.0542,33.0864,10300.0
2006-12-26 09:30:00,41.18,41.18,41.07,41.07,4100.0,33.1347,33.1347,33.0462,33.0462,4100.0
2006-12-26 09:35:00,41.13,41.13,41.07,41.09,3300.0,33.0945,33.0945,33.0462,33.0623,3300.0
2006-12-26 09:40:00,41.05,41.1,41.05,41.1,5700.0,33.0301,33.0703,33.0301,33.0703,5700.0
2006-12-26 09:45:00,41.1,41.1,41.02,41.08,5300.0,33.0703,33.0703,33.006,33.0542,5300.0
2006-12-26 09:50:00,41.07,41.15,41.04,41.15,7400.0,33.0462,33.1106,33.0221,33.1106,7400.0
2006-12-26 09:55:00,41.15,41.2,41.14,41.17,5300.0,33.1106,33.1508,33.1025,33.1267,5300.0
2006-12-26 10:00:00,41.16,41.16,41.1,41.1,3500.0,33.1186,33.1186,33.0703,33.0703,3500.0
2006-12-26 10:05:00,41.09,41.15,41.06,41.11,7200.0,33.0623,33.1106,33.0381,33.0784,7200.0
2006-12-26 10:10:00,41.1,41.14,41.1,41.12,4800.0,33.0703,33.1025,33.0703,33.0864,4800.0
2006-12-26 10:15:00,41.14,41.14,41.12,41.12,600.0,33.1025,33.1025,33.0864,33.0864,600.0
2006-12-26 10:20:00,41.15,41.15,41.14,41.14,500.0,33.1106,33.1106,33.1025,33.1025,500.0
2006-12-26 10:25:00,41.12,41.13,41.11,41.13,1700.0,33.0864,33.0945,33.0784,33.0945,1700.0
2006-12-26 10:30:00,41.14,41.14,41.05,41.05,5600.0,33.1025,33.1025,33.0301,33.0301,5600.0
2006-12-26 10:35:00,41.05,41.14,40.99,40.99,19400.0,33.0301,33.1025,32.9818,32.9818,19400.0
2006-12-26 10:40:00,41.0,41.1,40.97,40.98,21700.0,32.9899,33.0703,32.9657,32.9738,21700.0
2006-12-26 10:45:00,40.98,40.98,40.97,40.97,3200.0,32.9738,32.9738,32.9657,32.9657,3200.0
2006-12-26 10:50:00,40.97,40.98,40.91,40.95,18100.0,32.9657,32.9738,32.9175,32.9496,18100.0
2006-12-26 10:55:00,40.95,40.95,40.9,40.9,4500.0,32.9496,32.9496,32.9094,32.9094,4500.0
2006-12-26 11:00:00,40.9,40.9,40.89,40.9,2700.0,32.9094,32.9094,32.9014,32.9094,2700.0
2006-12-26 11:05:00,40.91,40.94,40.89,40.93,3200.0,32.9175,32.9416,32.9014,32.9335,3200.0
2006-12-26 11:10:00,40.97,41.02,40.97,41.0,3700.0,32.9657,33.006,32.9657,32.9899,3700.0
2006-12-26 11:15:00,41.0,41.01,40.96,41.0,12000.0,32.9899,32.9979,32.9577,32.9899,12000.0
2006-12-26 11:20:00,40.99,40.99,40.96,40.98,1700.0,32.9818,32.9818,32.9577,32.9738,1700.0
2006-12-26 11:25:00,40.98,41.0,40.98,41.0,2600.0,32.9738,32.9899,32.9738,32.9899,2600.0
2006-12-26 11:30:00,41.0,41.12,41.0,41.06,45100.0,32.9899,33.0864,32.9899,33.0381,45100.0
2006-12-26 11:35:00,41.1,41.2,41.07,41.19,4300.0,33.0703,33.1508,33.0462,33.1427,4300.0
2006-12-26 11:40:00,41.2,41.2,41.17,41.18,400.0,33.1508,33.1508,33.1267,33.1347,400.0
2006-12-26 11:45:00,41.16,41.16,41.15,41.16,1800.0,33.1186,33.1186,33.1106,33.1186,1800.0
2006-12-26 11:50:00,41.16,41.26,41.16,41.2,3500.0,33.1186,33.1991,33.1186,33.1508,3500.0
2006-12-26 11:55:00,41.26,41.27,41.25,41.27,1600.0,33.1991,33.2071,33.191,33.2071,1600.0
2006-12-26 12:00:00,41.27,41.3,41.26,41.3,1600.0,33.2071,33.2313,33.1991,33.2313,1600.0
2006-12-26 12:05:00,41.29,41.29,41.25,41.26,2400.0,33.2232,33.2232,33.191,33.1991,2400.0
2006-12-26 12:10:00,41.25,41.27,41.24,41.24,600.0,33.191,33.2071,33.183,33.183,600.0
2006-12-26 12:15:00,41.24,41.26,41.24,41.26,4500.0,33.183,33.1991,33.183,33.1991,4500.0
2006-12-26 12:20:00,41.27,41.28,41.27,41.28,1500.0,33.2071,33.2152,33.2071,33.2152,1500.0
2006-12-26 12:25:00,41.28,41.29,41.27,41.28,3100.0,33.2152,33.2232,33.2071,33.2152,3100.0
2006-12-26 12:30:00,41.27,41.27,41.26,41.26,500.0,33.2071,33.2071,33.1991,33.1991,500.0
2006-12-26 12:35:00,41.25,41.25,41.23,41.23,800.0,33.191,33.191,33.1749,33.1749,800.0
2006-12-26 12:40:00,41.23,41.23,41.19,41.19,2300.0,33.1749,33.1749,33.1427,33.1427,2300.0
2006-12-26 12:45:00,41.18,41.18,41.15,41.18,3200.0,33.1347,33.1347,33.1106,33.1347,3200.0
2006-12-26 12:50:00,41.16,41.16,41.1,41.1,1700.0,33.1186,33.1186,33.0703,33.0703,1700.0
2006-12-26 12:55:00,41.08,41.1,41.08,41.08,500.0,33.0542,33.0703,33.0542,33.0542,500.0
2006-12-26 13:00:00,41.1,41.1,41.08,41.08,700.0,33.0703,33.0703,33.0542,33.0542,700.0
2006-12-26 13:05:00,41.06,41.1,41.05,41.1,5900.0,33.0381,33.0703,33.0301,33.0703,5900.0
2006-12-26 13:10:00,41.1,41.1,41.05,41.06,13700.0,33.0703,33.0703,33.0301,33.0381,13700.0
2006-12-26 13:15:00,41.05,41.14,41.05,41.1,13900.0,33.0301,33.1025,33.0301,33.0703,13900.0
2006-12-26 13:20:00,41.1,41.15,41.09,41.09,3800.0,33.0703,33.1106,33.0623,33.0623,3800.0
2006-12-26 13:25:00,41.09,41.14,41.05,41.1,6900.0,33.0623,33.1025,33.0301,33.0703,6900.0
2006-12-26 13:30:00,41.11,41.13,41.08,41.11,7000.0,33.0784,33.0945,33.0542,33.0784,7000.0
2006-12-26 13:35:00,41.12,41.12,41.09,41.09,3000.0,33.0864,33.0864,33.0623,33.0623,3000.0
2006-12-26 13:40:00,41.09,41.14,41.08,41.12,4500.0,33.0623,33.1025,33.0542,33.0864,4500.0
2006-12-26 13:45:00,41.12,41.15,41.12,41.15,1100.0,33.0864,33.1106,33.0864,33.1106,1100.0
2006-12-26 13:50:00,41.15,41.17,41.15,41.17,1900.0,33.1106,33.1267,33.1106,33.1267,1900.0
2006-12-26 13:55:00,41.15,41.17,41.15,41.15,800.0,33.1106,33.1267,33.1106,33.1106,800.0
2006-12-26 14:00:00,41.14,41.15,41.13,41.15,800.0,33.1025,33.1106,33.0945,33.1106,800.0
2006-12-26 14:05:00,41.15,41.17,41.15,41.17,1600.0,33.1106,33.1267,33.1106,33.1267,1600.0
2006-12-26 14:10:00,41.15,41.16,41.07,41.14,6100.0,33.1106,33.1186,33.0462,33.1025,6100.0
2006-12-26 14:15:00,41.15,41.17,41.14,41.15,9400.0,33.1106,33.1267,33.1025,33.1106,9400.0
2006-12-26 14:20:00,41.14,41.15,41.14,41.15,500.0,33.1025,33.1106,33.1025,33.1106,500.0
2006-12-26 14:25:00,41.16,41.16,41.12,41.12,2300.0,33.1186,33.1186,33.0864,33.0864,2300.0
2006-12-26 14:30:00,41.13,41.18,41.13,41.18,6200.0,33.0945,33.1347,33.0945,33.1347,6200.0
2006-12-26 14:35:00,41.17,41.19,41.17,41.19,5300.0,33.1267,33.1427,33.1267,33.1427,5300.0
2006-12-26 14:40:00,41.17,41.18,41.17,41.18,300.0,33.1267,33.1347,33.1267,33.1347,300.0
2006-12-26 14:45:00,41.17,41.19,41.17,41.19,2100.0,33.1267,33.1427,33.1267,33.1427,2100.0
2006-12-26 14:50:00,41.19,41.23,41.19,41.22,4100.0,33.1427,33.1749,33.1427,33.1669,4100.0
2006-12-26 14:55:00,41.21,41.21,41.15,41.15,2100.0,33.1588,33.1588,33.1106,33.1106,2100.0
2006-12-26 15:00:00,41.12,41.13,41.1,41.12,5500.0,33.0864,33.0945,33.0703,33.0864,5500.0
2006-12-26 15:05:00,41.12,41.12,41.1,41.1,300.0,33.0864,33.0864,33.0703,33.0703,300.0
2006-12-26 15:10:00,41.1,41.11,41.09,41.1,2600.0,33.0703,33.0784,33.0623,33.0703,2600.0
2006-12-26 15:15:00,41.1,41.13,41.1,41.13,8300.0,33.0703,33.0945,33.0703,33.0945,8300.0
2006-12-26 15:20:00,41.12,41.13,41.1,41.11,4000.0,33.0864,33.0945,33.0703,33.0784,4000.0
2006-12-26 15:25:00,41.11,41.13,41.1,41.1,5300.0,33.0784,33.0945,33.0703,33.0703,5300.0
2006-12-26 15:30:00,41.1,41.1,41.08,41.1,4200.0,33.0703,33.0703,33.0542,33.0703,4200.0
2006-12-26 15:35:00,41.09,41.19,41.09,41.18,7300.0,33.0623,33.1427,33.0623,33.1347,7300.0
2006-12-26 15:40:00,41.18,41.22,41.16,41.16,3100.0,33.1347,33.1669,33.1186,33.1186,3100.0
2006-12-26 15:45:00,41.16,41.16,41.1,41.13,6500.0,33.1186,33.1186,33.0703,33.0945,6500.0
2006-12-26 15:50:00,41.13,41.25,41.13,41.21,16000.0,33.0945,33.191,33.0945,33.1588,16000.0
2006-12-26 15:55:00,41.21,41.26,41.19,41.26,18900.0,33.1588,33.1991,33.1427,33.1991,18900.0
2006-12-27 09:30:00,41.75,41.8,41.5,41.69,41900.0,33.5933,33.6336,33.3922,33.5451,41900.0
2006-12-27 09:35:00,41.69,41.85,41.59,41.68,60200.0,33.5451,33.6738,33.4646,33.537,60200.0
2006-12-27 09:40:00,41.68,41.68,41.6,41.62,6900.0,33.537,33.537,33.4726,33.4887,6900.0
2006-12-27 09:45:00,41.64,41.73,41.64,41.72,14600.0,33.5048,33.5772,33.5048,33.5692,14600.0
2006-12-27 09:50:00,41.7,41.75,41.7,41.75,11800.0,33.5531,33.5933,33.5531,33.5933,11800.0
2006-12-27 09:55:00,41.75,41.79,41.69,41.72,23800.0,33.5933,33.6255,33.5451,33.5692,23800.0
2006-12-27 10:00:00,41.71,41.75,41.7,41.75,14700.0,33.5612,33.5933,33.5531,33.5933,14700.0
2006-12-27 10:05:00,41.75,41.8,41.73,41.8,11000.0,33.5933,33.6336,33.5772,33.6336,11000.0
2006-12-27 10:10:00,41.81,41.84,41.74,41.74,16400.0,33.6416,33.6658,33.5853,33.5853,16400.0
2006-12-27 10:15:00,41.74,41.74,41.63,41.66,12100.0,33.5853,33.5853,33.4968,33.5209,12100.0
2006-12-27 10:20:00,41.64,41.74,41.64,41.71,8800.0,33.5048,33.5853,33.5048,33.5612,8800.0
2006-12-27 10:25:00,41.72,41.76,41.7,41.71,15700.0,33.5692,33.6014,33.5531,33.5612,15700.0
2006-12-27 10:30:00,41.71,41.75,41.71,41.75,3100.0,33.5612,33.5933,33.5612,33.5933,3100.0
2006-12-27 10:35:00,41.74,41.78,41.74,41.77,10900.0,33.5853,33.6175,33.5853,33.6094,10900.0
2006-12-27 10:40:00,41.77,41.81,41.76,41.81,11800.0,33.6094,33.6416,33.6014,33.6416,11800.0
2006-12-27 10:45:00,41.81,41.81,41.77,41.77,2800.0,33.6416,33.6416,33.6094,33.6094,2800.0
2006-12-27 10:50:00,41.77,41.77,41.76,41.76,6300.0,33.6094,33.6094,33.6014,33.6014,6300.0
2006-12-27 10:55:00,41.75,41.76,41.66,41.66,5500.0,33.5933,33.6014,33.5209,33.5209,5500.0
2006-12-27 11:00:00,41.65,41.74,41.65,41.74,5700.0,33.5129,33.5853,33.5129,33.5853,5700.0
2006-12-27 11:05:00,41.71,41.71,41.64,41.65,4300.0,33.5612,33.5612,33.5048,33.5129,4300.0
2006-12-27 11:10:00,41.62,41.62,41.54,41.54,9800.0,33.4887,33.4887,33.4244,33.4244,9800.0
2006-12-27 11:15:00,41.55,41.56,41.53,41.56,5000.0,33.4324,33.4405,33.4163,33.4405,5000.0
2006-12-27 11:20:00,41.56,41.63,41.56,41.6,4200.0,33.4405,33.4968,33.4405,33.4726,4200.0
2006-12-27 11:25:00,41.58,41.59,41.54,41.55,13200.0,33.4566,33.4646,33.4244,33.4324,13200.0
2006-12-27 11:30:00,41.55,41.62,41.54,41.58,17600.0,33.4324,33.4887,33.4244,33.4566,17600.0
2006-12-27 11:35:00,41.59,41.63,41.57,41.63,12900.0,33.4646,33.4968,33.4485,33.4968,12900.0
2006-12-27 11:40:00,41.61,41.62,41.58,41.61,9000.0,33.4807,33.4887,33.4566,33.4807,9000.0
2006-12-27 11:45:00,41.62,41.62,41.6,41.6,4600.0,33.4887,33.4887,33.4726,33.4726,4600.0
2006-12-27 11:50:00,41.6,41.6,41.55,41.55,2800.0,33.4726,33.4726,33.4324,33.4324,2800.0
2006-12-27 11:55:00,41.55,41.6,41.53,41.59,19900.0,33.4324,33.4726,33.4163,33.4646,19900.0
2006-12-27 12:00:00,41.61,41.61,41.6,41.6,1500.0,33.4807,33.4807,33.4726,33.4726,1500.0
2006-12-27 12:05:00,41.61,41.62,41.6,41.62,3800.0,33.4807,33.4887,33.4726,33.4887,3800.0
2006-12-27 12:10:00,41.62,41.64,41.57,41.64,12800.0,33.4887,33.5048,33.4485,33.5048,12800.0
2006-12-27 12:15:00,41.63,41.68,41.58,41.65,26200.0,33.4968,33.537,33.4566,33.5129,26200.0
2006-12-27 12:20:00,41.65,41.69,41.63,41.68,8500.0,33.5129,33.5451,33.4968,33.537,8500.0
2006-12-27 12:25:00,41.66,41.77,41.64,41.77,7300.0,33.5209,33.6094,33.5048,33.6094,7300.0
2006-12-27 12:30:00,41.78,41.84,41.75,41.75,13800.0,33.6175,33.6658,33.5933,33.5933,13800.0
2006-12-27 12:35:00,41.73,41.73,41.66,41.66,3300.0,33.5772,33.5772,33.5209,33.5209,3300.0
2006-12-27 12:40:00,41.67,41.67,41.65,41.65,2200.0,33.529,33.529,33.5129,33.5129,2200.0
2006-12-27 12:45:00,41.66,41.77,41.64,41.69,10500.0,33.5209,33.6094,33.5048,33.5451,10500.0
2006-12-27 12:50:00,41.69,41.74,41.68,41.68,13700.0,33.5451,33.5853,33.537,33.537,13700.0
2006-12-27 12:55:00,41.69,41.75,41.64,41.73,11000.0,33.5451,33.5933,33.5048,33.5772,11000.0
2006-12-27 13:00:00,41.71,41.72,41.63,41.63,13100.0,33.5612,33.5692,33.4968,33.4968,13100.0
2006-12-27 13:05:00,41.65,41.7,41.63,41.68,15800.0,33.5129,33.5531,33.4968,33.537,15800.0
2006-12-27 13:10:00,41.7,41.7,41.65,41.69,11000.0,33.5531,33.5531,33.5129,33.5451,11000.0
2006-12-27 13:15:00,41.71,41.77,41.7,41.73,9000.0,33.5612,33.6094,33.5531,33.5772,9000.0
2006-12-27 13:20:00,41.69,41.69,41.62,41.67,9900.0,33.5451,33.5451,33.4887,33.529,9900.0
2006-12-27 13:25:00,41.65,41.66,41.62,41.65,3400.0,33.5129,33.5209,33.4887,33.5129,3400.0
2006-12-27 13:30:00,41.65,41.65,41.63,41.64,1900.0,33.5129,33.5129,33.4968,33.5048,1900.0
2006-12-27 13:35:00,41.63,41.64,41.62,41.62,1500.0,33.4968,33.5048,33.4887,33.4887,1500.0
2006-12-27 13:40:00,41.61,41.64,41.61,41.62,5900.0,33.4807,33.5048,33.4807,33.4887,5900.0
2006-12-27 13:45:00,41.62,41.63,41.61,41.63,2900.0,33.4887,33.4968,33.4807,33.4968,2900.0
2006-12-27 13:50:00,41.63,41.7,41.63,41.68,4600.0,33.4968,33.5531,33.4968,33.537,4600.0
2006-12-27 13:55:00,41.68,41.72,41.68,41.69,2500.0,33.537,33.5692,33.537,33.5451,2500.0
2006-12-27 14:00:00,41.7,41.73,41.7,41.72,2500.0,33.5531,33.5772,33.5531,33.5692,2500.0
2006-12-27 14:05:00,41.71,41.73,41.7,41.72,4600.0,33.5612,33.5772,33.5531,33.5692,4600.0
2006-12-27 14:10:00,41.73,41.74,41.72,41.72,2500.0,33.5772,33.5853,33.5692,33.5692,2500.0
2006-12-27 14:15:00,41.71,41.71,41.7,41.71,2800.0,33.5612,33.5612,33.5531,33.5612,2800.0
2006-12-27 14:20:00,41.71,41.71,41.65,41.67,3200.0,33.5612,33.5612,33.5129,33.529,3200.0
2006-12-27 14:25:00,41.67,41.68,41.67,41.67,2000.0,33.529,33.537,33.529,33.529,2000.0
2006-12-27 14:30:00,41.68,41.68,41.65,41.65,1300.0,33.537,33.537,33.5129,33.5129,1300.0
2006-12-27 14:35:00,41.66,41.67,41.64,41.67,3500.0,33.5209,33.529,33.5048,33.529,3500.0
2006-12-27 14:40:00,41.67,41.67,41.65,41.66,2500.0,33.529,33.529,33.5129,33.5209,2500.0
2006-12-27 14:45:00,41.67,41.68,41.67,41.67,3900.0,33.529,33.537,33.529,33.529,3900.0
2006-12-27 14:50:00,41.68,41.72,41.64,41.71,8100.0,33.537,33.5692,33.5048,33.5612,8100.0
2006-12-27 14:55:00,41.69,41.71,41.69,41.71,5000.0,33.5451,33.5612,33.5451,33.5612,5000.0
2006-12-27 15:00:00,41.71,41.71,41.68,41.7,9500.0,33.5612,33.5612,33.537,33.5531,9500.0
2006-12-27 15:05:00,41.71,41.71,41.7,41.71,5600.0,33.5612,33.5612,33.5531,33.5612,5600.0
2006-12-27 15:10:00,41.71,41.74,41.7,41.74,11200.0,33.5612,33.5853,33.5531,33.5853,11200.0
2006-12-27 15:15:00,41.73,41.73,41.72,41.73,6400.0,33.5772,33.5772,33.5692,33.5772,6400.0
2006-12-27 15:20:00,41.72,41.78,41.72,41.77,22700.0,33.5692,33.6175,33.5692,33.6094,22700.0
2006-12-27 15:25:00,41.77,41.83,41.77,41.8,26100.0,33.6094,33.6577,33.6094,33.6336,26100.0
2006-12-27 15:30:00,41.8,41.81,41.78,41.81,18100.0,33.6336,33.6416,33.6175,33.6416,18100.0
2006-12-27 15:35:00,41.81,41.9,41.8,41.9,33700.0,33.6416,33.714,33.6336,33.714,33700.0
2006-12-27 15:40:00,41.9,41.9,41.86,41.87,18700.0,33.714,33.714,33.6819,33.6899,18700.0
2006-12-27 15:45:00,41.86,41.86,41.85,41.85,40800.0,33.6819,33.6819,33.6738,33.6738,40800.0
2006-12-27 15:50:00,41.85,41.86,41.82,41.82,28200.0,33.6738,33.6819,33.6497,33.6497,28200.0
2006-12-27 15:55:00,41.82,41.88,41.81,41.88,59200.0,33.6497,33.6979,33.6416,33.6979,59200.0
2006-12-28 09:30:00,41.63,41.82,41.63,41.82,18900.0,33.4968,33.6497,33.4968,33.6497,18900.0
2006-12-28 09:35:00,41.82,41.95,41.82,41.87,12100.0,33.6497,33.7543,33.6497,33.6899,12100.0
2006-12-28 09:40:00,41.88,41.96,41.84,41.84,19300.0,33.6979,33.7623,33.6658,33.6658,19300.0
2006-12-28 09:45:00,41.85,41.89,41.84,41.86,18800.0,33.6738,33.706,33.6658,33.6819,18800.0
2006-12-28 09:50:00,41.85,41.88,41.71,41.75,16000.0,33.6738,33.6979,33.5612,33.5933,16000.0
2006-12-28 09:55:00,41.76,41.79,41.66,41.74,16700.0,33.6014,33.6255,33.5209,33.5853,16700.0
2006-12-28 10:00:00,41.75,41.86,41.75,41.79,13000.0,33.5933,33.6819,33.5933,33.6255,13000.0
2006-12-28 10:05:00,41.8,41.87,41.8,41.83,23000.0,33.6336,33.6899,33.6336,33.6577,23000.0
2006-12-28 10:10:00,41.81,41.85,41.8,41.81,12700.0,33.6416,33.6738,33.6336,33.6416,12700.0
2006-12-28 10:15:00,41.83,41.91,41.82,41.9,10600.0,33.6577,33.7221,33.6497,33.714,10600.0
2006-12-28 10:20:00,41.94,41.95,41.87,41.91,18400.0,33.7462,33.7543,33.6899,33.7221,18400.0
2006-12-28 10:25:00,41.91,41.94,41.77,41.9,26600.0,33.7221,33.7462,33.6094,33.714,26600.0
2006-12-28 10:30:00,41.91,41.94,41.9,41.94,6400.0,33.7221,33.7462,33.714,33.7462,6400.0
2006-12-28 10:35:00,41.92,41.94,41.88,41.88,11200.0,33.7301,33.7462,33.6979,33.6979,11200.0
2006-12-28 10:40:00,41.88,41.88,41.8,41.81,11700.0,33.6979,33.6979,33.6336,33.6416,11700.0
2006-12-28 10:45:00,41.83,41.88,41.83,41.85,10200.0,33.6577,33.6979,33.6577,33.6738,10200.0
2006-12-28 10:50:00,41.85,41.91,41.85,41.9,12900.0,33.6738,33.7221,33.6738,33.714,12900.0
2006-12-28 10:55:00,41.89,41.9,41.84,41.85,5900.0,33.706,33.714,33.6658,33.6738,5900.0
2006-12-28 11:00:00,41.86,41.9,41.86,41.88,7600.0,33.6819,33.714,33.6819,33.6979,7600.0
2006-12-28 11:05:00,41.9,41.92,41.88,41.88,12300.0,33.714,33.7301,33.6979,33.6979,12300.0
2006-12-28 11:10:00,41.87,41.87,41.84,41.84,6800.0,33.6899,33.6899,33.6658,33.6658,6800.0
2006-12-28 11:15:00,41.84,41.85,41.82,41.82,5100.0,33.6658,33.6738,33.6497,33.6497,5100.0
2006-12-28 11:20:00,41.83,41.84,41.76,41.77,28000.0,33.6577,33.6658,33.6014,33.6094,28000.0
2006-12-28 11:25:00,41.77,41.8,41.77,41.77,3400.0,33.6094,33.6336,33.6094,33.6094,3400.0
2006-12-28 11:30:00,41.77,41.77,41.75,41.76,3400.0,33.6094,33.6094,33.5933,33.6014,3400.0
2006-12-28 11:35:00,41.74,41.75,41.72,41.75,6600.0,33.5853,33.5933,33.5692,33.5933,6600.0
2006-12-28 11:40:00,41.75,41.77,41.75,41.75,4600.0,33.5933,33.6094,33.5933,33.5933,4600.0
2006-12-28 11:45:00,41.75,41.75,41.7,41.71,9300.0,33.5933,33.5933,33.5531,33.5612,9300.0
2006-12-28 11:50:00,41.7,41.7,41.65,41.66,6200.0,33.5531,33.5531,33.5129,33.5209,6200.0
2006-12-28 11:55:00,41.66,41.7,41.65,41.7,5200.0,33.5209,33.5531,33.5129,33.5531,5200.0
2006-12-28 12:00:00,41.68,41.68,41.65,41.66,2800.0,33.537,33.537,33.5129,33.5209,2800.0
2006-12-28 12:05:00,41.65,41.65,41.6,41.6,5200.0,33.5129,33.5129,33.4726,33.4726,5200.0
2006-12-28 12:10:00,41.6,41.6,41.59,41.59,300.0,33.4726,33.4726,33.4646,33.4646,300.0
2006-12-28 12:15:00,41.59,41.69,41.59,41.67,9500.0,33.4646,33.5451,33.4646,33.529,9500.0
2006-12-28 12:20:00,41.67,41.68,41.66,41.67,1500.0,33.529,33.537,33.5209,33.529,1500.0
2006-12-28 12:25:00,41.67,41.67,41.67,41.67,900.0,33.529,33.529,33.529,33.529,900.0
2006-12-28 12:30:00,41.67,41.71,41.67,41.71,3900.0,33.529,33.5612,33.529,33.5612,3900.0
2006-12-28 12:35:00,41.72,41.75,41.68,41.74,17900.0,33.5692,33.5933,33.537,33.5853,17900.0
2006-12-28 12:40:00,41.75,41.75,41.71,41.73,9900.0,33.5933,33.5933,33.5612,33.5772,9900.0
2006-12-28 12:45:00,41.73,41.75,41.72,41.75,7000.0,33.5772,33.5933,33.5692,33.5933,7000.0
2006-12-28 12:50:00,41.75,41.76,41.74,41.74,13700.0,33.5933,33.6014,33.5853,33.5853,13700.0
2006-12-28 12:55:00,41.74,41.76,41.73,41.74,4200.0,33.5853,33.6014,33.5772,33.5853,4200.0
2006-12-28 13:00:00,41.74,41.74,41.73,41.74,1000.0,33.5853,33.5853,33.5772,33.5853,1000.0
2006-12-28 13:05:00,41.73,41.73,41.72,41.72,600.0,33.5772,33.5772,33.5692,33.5692,600.0
2006-12-28 13:10:00,41.72,41.72,41.69,41.69,4200.0,33.5692,33.5692,33.5451,33.5451,4200.0
2006-12-28 13:15:00,41.7,41.74,41.68,41.73,9900.0,33.5531,33.5853,33.537,33.5772,9900.0
2006-12-28 13:20:00,41.74,41.75,41.69,41.73,10200.0,33.5853,33.5933,33.5451,33.5772,10200.0
2006-12-28 13:25:00,41.73,41.79,41.71,41.79,15800.0,33.5772,33.6255,33.5612,33.6255,15800.0
2006-12-28 13:30:00,41.77,41.79,41.75,41.77,13100.0,33.6094,33.6255,33.5933,33.6094,13100.0
2006-12-28 13:35:00,41.77,41.8,41.74,41.78,10800.0,33.6094,33.6336,33.5853,33.6175,10800.0
2006-12-28 13:40:00,41.78,41.8,41.78,41.78,5100.0,33.6175,33.6336,33.6175,33.6175,5100.0
2006-12-28 13:45:00,41.77,41.79,41.76,41.78,6200.0,33.6094,33.6255,33.6014,33.6175,6200.0
2006-12-28 13:50:00,41.78,41.78,41.78,41.78,300.0,33.6175,33.6175,33.6175,33.6175,300.0
2006-12-28 13:55:00,41.78,41.78,41.78,41.78,400.0,33.6175,33.6175,33.6175,33.6175,400.0
2006-12-28 14:00:00,41.78,41.79,41.78,41.78,1700.0,33.6175,33.6255,33.6175,33.6175,1700.0
2006-12-28 14:05:00,41.79,41.85,41.78,41.85,16800.0,33.6255,33.6738,33.6175,33.6738,16800.0
2006-12-28 14:10:00,41.86,41.88,41.83,41.85,15100.0,33.6819,33.6979,33.6577,33.6738,15100.0
2006-12-28 14:15:00,41.85,41.88,41.84,41.87,4300.0,33.6738,33.6979,33.6658,33.6899,4300.0
2006-12-28 14:20:00,41.86,41.88,41.85,41.86,4800.0,33.6819,33.6979,33.6738,33.6819,4800.0
2006-12-28 14:25:00,41.86,41.86,41.85,41.86,700.0,33.6819,33.6819,33.6738,33.6819,700.0
2006-12-28 14:30:00,41.86,41.86,41.84,41.85,1900.0,33.6819,33.6819,33.6658,33.6738,1900.0
2006-12-28 14:35:00,41.86,41.89,41.84,41.84,7300.0,33.6819,33.706,33.6658,33.6658,7300.0
2006-12-28 14:40:00,41.84,41.86,41.83,41.85,4900.0,33.6658,33.6819,33.6577,33.6738,4900.0
2006-12-28 14:45:00,41.85,41.85,41.79,41.8,8500.0,33.6738,33.6738,33.6255,33.6336,8500.0
2006-12-28 14:50:00,41.79,41.87,41.79,41.83,12100.0,33.6255,33.6899,33.6255,33.6577,12100.0
2006-12-28 14:55:00,41.82,41.86,41.82,41.85,5400.0,33.6497,33.6819,33.6497,33.6738,5400.0
2006-12-28 15:00:00,41.85,41.86,41.83,41.84,4400.0,33.6738,33.6819,33.6577,33.6658,4400.0
2006-12-28 15:05:00,41.84,41.84,41.8,41.8,7500.0,33.6658,33.6658,33.6336,33.6336,7500.0
2006-12-28 15:10:00,41.8,41.81,41.77,41.78,13800.0,33.6336,33.6416,33.6094,33.6175,13800.0
2006-12-28 15:15:00,41.78,41.78,41.71,41.71,7400.0,33.6175,33.6175,33.5612,33.5612,7400.0
2006-12-28 15:20:00,41.71,41.71,41.69,41.7,3900.0,33.5612,33.5612,33.5451,33.5531,3900.0
2006-12-28 15:25:00,41.7,41.7,41.67,41.68,10100.0,33.5531,33.5531,33.529,33.537,10100.0
2006-12-28 15:30:00,41.67,41.68,41.65,41.67,8600.0,33.529,33.537,33.5129,33.529,8600.0
2006-12-28 15:35:00,41.66,41.69,41.65,41.69,9500.0,33.5209,33.5451,33.5129,33.5451,9500.0
2006-12-28 15:40:00,41.69,41.81,41.69,41.81,18400.0,33.5451,33.6416,33.5451,33.6416,18400.0
2006-12-28 15:45:00,41.8,41.81,41.77,41.77,11800.0,33.6336,33.6416,33.6094,33.6094,11800.0
2006-12-28 15:50:00,41.78,41.79,41.75,41.76,25100.0,33.6175,33.6255,33.5933,33.6014,25100.0
2006-12-28 15:55:00,41.76,41.78,41.72,41.75,22400.0,33.6014,33.6175,33.5692,33.5933,22400.0
2006-12-29 09:30:00,41.63,41.73,41.61,41.73,12400.0,33.4968,33.5772,33.4807,33.5772,12400.0
2006-12-29 09:35:00,41.69,41.73,41.63,41.7,3300.0,33.5451,33.5772,33.4968,33.5531,3300.0
2006-12-29 09:40:00,41.67,41.75,41.66,41.75,8200.0,33.529,33.5933,33.5209,33.5933,8200.0
2006-12-29 09:45:00,41.75,41.78,41.68,41.72,11000.0,33.5933,33.6175,33.537,33.5692,11000.0
2006-12-29 09:50:00,41.72,41.81,41.65,41.79,22300.0,33.5692,33.6416,33.5129,33.6255,22300.0
2006-12-29 09:55:00,41.8,41.84,41.75,41.79,19200.0,33.6336,33.6658,33.5933,33.6255,19200.0
2006-12-29 10:00:00,41.78,41.8,41.75,41.75,3400.0,33.6175,33.6336,33.5933,33.5933,3400.0
2006-12-29 10:05:00,41.75,41.77,41.69,41.77,11900.0,33.5933,33.6094,33.5451,33.6094,11900.0
2006-12-29 10:10:00,41.74,41.77,41.74,41.74,6900.0,33.5853,33.6094,33.5853,33.5853,6900.0
2006-12-29 10:15:00,41.75,41.77,41.68,41.73,13200.0,33.5933,33.6094,33.537,33.5772,13200.0
2006-12-29 10:20:00,41.73,41.75,41.69,41.74,8300.0,33.5772,33.5933,33.5451,33.5853,8300.0
2006-12-29 10:25:00,41.71,41.71,41.5,41.53,26300.0,33.5612,33.5612,33.3922,33.4163,26300.0
2006-12-29 10:30:00,41.52,41.65,41.52,41.6,7600.0,33.4083,33.5129,33.4083,33.4726,7600.0
2006-12-29 10:35:00,41.59,41.67,41.59,41.67,6300.0,33.4646,33.529,33.4646,33.529,6300.0
2006-12-29 10:40:00,41.67,41.69,41.56,41.66,11600.0,33.529,33.5451,33.4405,33.5209,11600.0
2006-12-29 10:45:00,41.66,41.7,41.65,41.7,2900.0,33.5209,33.5531,33.5129,33.5531,2900.0
2006-12-29 10:50:00,41.7,41.7,41.67,41.7,2900.0,33.5531,33.5531,33.529,33.5531,2900.0
2006-12-29 10:55:00,41.7,41.75,41.69,41.75,19500.0,33.5531,33.5933,33.5451,33.5933,19500.0
2006-12-29 11:00:00,41.75,41.76,41.72,41.72,12600.0,33.5933,33.6014,33.5692,33.5692,12600.0
2006-12-29 11:05:00,41.71,41.72,41.71,41.72,700.0,33.5612,33.5692,33.5612,33.5692,700.0
2006-12-29 11:10:00,41.72,41.72,41.7,41.7,4700.0,33.5692,33.5692,33.5531,33.5531,4700.0
2006-12-29 11:15:00,41.67,41.68,41.65,41.67,2500.0,33.529,33.537,33.5129,33.529,2500.0
2006-12-29 11:20:00,41.68,41.73,41.63,41.64,15300.0,33.537,33.5772,33.4968,33.5048,15300.0
2006-12-29 11:25:00,41.64,41.7,41.61,41.7,11700.0,33.5048,33.5531,33.4807,33.5531,11700.0
2006-12-29 11:30:00,41.66,41.73,41.65,41.72,4000.0,33.5209,33.5772,33.5129,33.5692,4000.0
2006-12-29 11:35:00,41.7,41.73,41.7,41.73,1100.0,33.5531,33.5772,33.5531,33.5772,1100.0
2006-12-29 11:40:00,41.73,41.73,41.69,41.73,1800.0,33.5772,33.5772,33.5451,33.5772,1800.0
2006-12-29 11:45:00,41.72,41.73,41.7,41.73,900.0,33.5692,33.5772,33.5531,33.5772,900.0
2006-12-29 11:50:00,41.71,41.72,41.71,41.72,600.0,33.5612,33.5692,33.5612,33.5692,600.0
2006-12-29 11:55:00,41.72,41.72,41.7,41.72,1500.0,33.5692,33.5692,33.5531,33.5692,1500.0
2006-12-29 12:00:00,41.72,41.72,41.71,41.71,600.0,33.5692,33.5692,33.5612,33.5612,600.0
2006-12-29 12:05:00,41.71,41.72,41.7,41.7,1800.0,33.5612,33.5692,33.5531,33.5531,1800.0
2006-12-29 12:10:00,41.7,41.74,41.66,41.73,7300.0,33.5531,33.5853,33.5209,33.5772,7300.0
2006-12-29 12:15:00,41.71,41.72,41.64,41.69,4500.0,33.5612,33.5692,33.5048,33.5451,4500.0
2006-12-29 12:20:00,41.69,41.75,41.69,41.75,2600.0,33.5451,33.5933,33.5451,33.5933,2600.0
2006-12-29 12:25:00,41.74,41.75,41.74,41.75,1800.0,33.5853,33.5933,33.5853,33.5933,1800.0
2006-12-29 12:30:00,41.72,41.72,41.68,41.68,1800.0,33.5692,33.5692,33.537,33.537,1800.0
2006-12-29 12:35:00,41.68,41.68,41.67,41.67,300.0,33.537,33.537,33.529,33.529,300.0
2006-12-29 12:40:00,41.68,41.68,41.67,41.68,2100.0,33.537,33.537,33.529,33.537,2100.0
2006-12-29 12:45:00,41.67,41.67,41.63,41.63,800.0,33.529,33.529,33.4968,33.4968,800.0
2006-12-29 12:50:00,41.65,41.69,41.65,41.66,2600.0,33.5129,33.5451,33.5129,33.5209,2600.0
2006-12-29 12:55:00,41.66,41.69,41.66,41.69,2300.0,33.5209,33.5451,33.5209,33.5451,2300.0
2006-12-29 13:00:00,41.67,41.67,41.67,41.67,500.0,33.529,33.529,33.529,33.529,500.0
2006-12-29 13:05:00,41.68,41.68,41.65,41.65,2800.0,33.537,33.537,33.5129,33.5129,2800.0
2006-12-29 13:10:00,41.65,41.65,41.63,41.64,1600.0,33.5129,33.5129,33.4968,33.5048,1600.0
2006-12-29 13:15:00,41.66,41.66,41.64,41.64,700.0,33.5209,33.5209,33.5048,33.5048,700.0
2006-12-29 13:20:00,41.64,41.64,41.62,41.62,2700.0,33.5048,33.5048,33.4887,33.4887,2700.0
2006-12-29 13:25:00,41.62,41.62,41.58,41.59,2900.0,33.4887,33.4887,33.4566,33.4646,2900.0
2006-12-29 13:30:00,41.58,41.58,41.55,41.55,1700.0,33.4566,33.4566,33.4324,33.4324,1700.0
2006-12-29 13:35:00,41.54,41.61,41.54,41.61,2800.0,33.4244,33.4807,33.4244,33.4807,2800.0
2006-12-29 13:40:00,41.61,41.66,41.61,41.66,3800.0,33.4807,33.5209,33.4807,33.5209,3800.0
2006-12-29 13:45:00,41.66,41.66,41.66,41.66,1200.0,33.5209,33.5209,33.5209,33.5209,1200.0
2006-12-29 13:50:00,41.65,41.65,41.61,41.61,2600.0,33.5129,33.5129,33.4807,33.4807,2600.0
2006-12-29 13:55:00,41.61,41.61,41.59,41.61,1800.0,33.4807,33.4807,33.4646,33.4807,1800.0
2006-12-29 14:00:00,41.61,41.63,41.6,41.6,2300.0,33.4807,33.4968,33.4726,33.4726,2300.0
2006-12-29 14:05:00,41.61,41.62,41.6,41.61,1200.0,33.4807,33.4887,33.4726,33.4807,1200.0
2006-12-29 14:10:00,41.61,41.64,41.61,41.61,1900.0,33.4807,33.5048,33.4807,33.4807,1900.0
2006-12-29 14:15:00,41.61,41.64,41.61,41.64,2100.0,33.4807,33.5048,33.4807,33.5048,2100.0
2006-12-29 14:20:00,41.63,41.65,41.62,41.63,2300.0,33.4968,33.5129,33.4887,33.4968,2300.0
2006-12-29 14:25:00,41.63,41.63,41.6,41.6,1200.0,33.4968,33.4968,33.4726,33.4726,1200.0
2006-12-29 14:30:00,41.57,41.59,41.57,41.58,1500.0,33.4485,33.4646,33.4485,33.4566,1500.0
2006-12-29 14:35:00,41.57,41.58,41.54,41.54,7100.0,33.4485,33.4566,33.4244,33.4244,7100.0
2006-12-29 14:40:00,41.54,41.55,41.54,41.55,2000.0,33.4244,33.4324,33.4244,33.4324,2000.0
2006-12-29 14:45:00,41.54,41.54,41.52,41.53,5500.0,33.4244,33.4244,33.4083,33.4163,5500.0
2006-12-29 14:50:00,41.53,41.58,41.53,41.58,4000.0,33.4163,33.4566,33.4163,33.4566,4000.0
2006-12-29 14:55:00,41.57,41.57,41.56,41.57,2500.0,33.4485,33.4485,33.4405,33.4485,2500.0
2006-12-29 15:00:00,41.56,41.64,41.56,41.64,8800.0,33.4405,33.5048,33.4405,33.5048,8800.0
2006-12-29 15:05:00,41.64,41.66,41.6,41.62,13500.0,33.5048,33.5209,33.4726,33.4887,13500.0
2006-12-29 15:10:00,41.63,41.66,41.62,41.66,9700.0,33.4968,33.5209,33.4887,33.5209,9700.0
2006-12-29 15:15:00,41.65,41.7,41.65,41.68,12900.0,33.5129,33.5531,33.5129,33.537,12900.0
2006-12-29 15:20:00,41.67,41.67,41.59,41.6,9800.0,33.529,33.529,33.4646,33.4726,9800.0
2006-12-29 15:25:00,41.6,41.61,41.51,41.52,5800.0,33.4726,33.4807,33.4002,33.4083,5800.0
2006-12-29 15:30:00,41.52,41.59,41.52,41.54,6900.0,33.4083,33.4646,33.4083,33.4244,6900.0
2006-12-29 15:35:00,41.53,41.53,41.45,41.48,8400.0,33.4163,33.4163,33.352,33.3761,8400.0
2006-12-29 15:40:00,41.48,41.5,41.48,41.5,4800.0,33.3761,33.3922,33.3761,33.3922,4800.0
2006-12-29 15:45:00,41.5,41.5,41.42,41.42,5700.0,33.3922,33.3922,33.3278,33.3278,5700.0
2006-12-29 15:50:00,41.42,41.46,41.39,41.45,10000.0,33.3278,33.36,33.3037,33.352,10000.0
2006-12-29 15:55:00,41.45,41.49,41.44,41.45,7500.0,33.352,33.3841,33.3439,33.352,7500.0
2007-01-03 09:30:00,41.9,42.18,41.8,42.12,80700.0,33.714,33.9393,33.6336,33.8911,80700.0
2007-01-03 09:35:00,42.07,42.28,42.05,42.25,40800.0,33.8508,34.0198,33.8347,33.9957,40800.0
2007-01-03 09:40:00,42.25,42.4,42.11,42.39,33000.0,33.9957,34.1164,33.883,34.1083,33000.0
2007-01-03 09:45:00,42.38,42.58,42.38,42.5,61900.0,34.1003,34.2612,34.1003,34.1968,61900.0
2007-01-03 09:50:00,42.52,42.53,42.44,42.5,15600.0,34.2129,34.221,34.1485,34.1968,15600.0
2007-01-03 09:55:00,42.5,42.59,42.46,42.5,53800.0,34.1968,34.2692,34.1646,34.1968,53800.0
2007-01-03 10:00:00,42.5,42.68,42.41,42.65,58000.0,34.1968,34.3416,34.1244,34.3175,58000.0
2007-01-03 10:05:00,42.65,42.75,42.57,42.62,33400.0,34.3175,34.398,34.2531,34.2934,33400.0
2007-01-03 10:10:00,42.66,42.74,42.63,42.74,23300.0,34.3256,34.3899,34.3014,34.3899,23300.0
2007-01-03 10:15:00,42.75,42.9,42.75,42.79,49600.0,34.398,34.5187,34.398,34.4302,49600.0
2007-01-03 10:20:00,42.79,42.99,42.7,42.99,67500.0,34.4302,34.5911,34.3577,34.5911,67500.0
2007-01-03 10:25:00,42.97,43.0,42.9,42.91,87300.0,34.575,34.5991,34.5187,34.5267,87300.0
2007-01-03 10:30:00,42.9,43.0,42.9,42.93,23000.0,34.5187,34.5991,34.5187,34.5428,23000.0
2007-01-03 10:35:00,42.94,43.1,42.91,43.03,57500.0,34.5509,34.6796,34.5267,34.6233,57500.0
2007-01-03 10:40:00,43.03,43.05,42.98,43.01,20800.0,34.6233,34.6394,34.583,34.6072,20800.0
2007-01-03 10:45:00,43.0,43.04,43.0,43.0,33800.0,34.5991,34.6313,34.5991,34.5991,33800.0
2007-01-03 10:50:00,43.0,43.01,42.98,43.0,26900.0,34.5991,34.6072,34.583,34.5991,26900.0
2007-01-03 10:55:00,43.0,43.0,42.91,42.94,18900.0,34.5991,34.5991,34.5267,34.5509,18900.0
2007-01-03 11:00:00,42.97,42.97,42.9,42.9,3700.0,34.575,34.575,34.5187,34.5187,3700.0
2007-01-03 11:05:00,42.91,42.95,42.9,42.94,13300.0,34.5267,34.5589,34.5187,34.5509,13300.0
2007-01-03 11:10:00,42.91,42.91,42.84,42.9,35700.0,34.5267,34.5267,34.4704,34.5187,35700.0
2007-01-03 11:15:00,42.91,42.98,42.86,42.86,9400.0,34.5267,34.583,34.4865,34.4865,9400.0
2007-01-03 11:20:00,42.87,42.96,42.84,42.93,5900.0,34.4945,34.5669,34.4704,34.5428,5900.0
2007-01-03 11:25:00,42.93,42.99,42.92,42.99,4100.0,34.5428,34.5911,34.5348,34.5911,4100.0
2007-01-03 11:30:00,42.99,43.0,42.99,42.99,12900.0,34.5911,34.5991,34.5911,34.5911,12900.0
2007-01-03 11:35:00,43.0,43.02,42.99,42.99,15700.0,34.5991,34.6152,34.5911,34.5911,15700.0
2007-01-03 11:40:00,42.99,42.99,42.98,42.99,3800.0,34.5911,34.5911,34.583,34.5911,3800.0
2007-01-03 11:45:00,42.99,42.99,42.96,42.97,5700.0,34.5911,34.5911,34.5669,34.575,5700.0
2007-01-03 11:50:00,42.98,42.98,42.97,42.98,12000.0,34.583,34.583,34.575,34.583,12000.0
2007-01-03 11:55:00,42.98,42.99,42.97,42.99,5100.0,34.583,34.5911,34.575,34.5911,5100.0
2007-01-03 12:00:00,42.99,42.99,42.96,42.97,6500.0,34.5911,34.5911,34.5669,34.575,6500.0
2007-01-03 12:05:00,42.97,42.99,42.96,42.97,11600.0,34.575,34.5911,34.5669,34.575,11600.0
2007-01-03 12:10:00,42.98,42.98,42.96,42.97,2400.0,34.583,34.583,34.5669,34.575,2400.0
2007-01-03 12:15:00,42.98,43.04,42.98,43.04,35400.0,34.583,34.6313,34.583,34.6313,35400.0
2007-01-03 12:20:00,43.04,43.09,43.04,43.05,16700.0,34.6313,34.6715,34.6313,34.6394,16700.0
2007-01-03 12:25:00,43.05,43.1,43.04,43.09,37400.0,34.6394,34.6796,34.6313,34.6715,37400.0
2007-01-03 12:30:00,43.09,43.09,43.07,43.09,11700.0,34.6715,34.6715,34.6555,34.6715,11700.0
2007-01-03 12:35:00,43.09,43.11,43.09,43.11,9700.0,34.6715,34.6876,34.6715,34.6876,9700.0
2007-01-03 12:40:00,43.11,43.21,43.11,43.19,24100.0,34.6876,34.7681,34.6876,34.752,24100.0
2007-01-03 12:45:00,43.19,43.22,43.18,43.2,5400.0,34.752,34.7761,34.744,34.7601,5400.0
2007-01-03 12:50:00,43.2,43.21,43.2,43.2,6500.0,34.7601,34.7681,34.7601,34.7601,6500.0
2007-01-03 12:55:00,43.21,43.21,43.2,43.21,6000.0,34.7681,34.7681,34.7601,34.7681,6000.0
2007-01-03 13:00:00,43.21,43.25,43.19,43.2,18000.0,34.7681,34.8003,34.752,34.7601,18000.0
2007-01-03 13:05:00,43.2,43.22,43.19,43.2,19000.0,34.7601,34.7761,34.752,34.7601,19000.0
2007-01-03 13:10:00,43.2,43.2,43.16,43.16,29600.0,34.7601,34.7601,34.7279,34.7279,29600.0
2007-01-03 13:15:00,43.17,43.17,43.08,43.09,23800.0,34.7359,34.7359,34.6635,34.6715,23800.0
2007-01-03 13:20:00,43.08,43.09,43.06,43.09,10300.0,34.6635,34.6715,34.6474,34.6715,10300.0
2007-01-03 13:25:00,43.08,43.08,42.99,42.99,16300.0,34.6635,34.6635,34.5911,34.5911,16300.0
2007-01-03 13:30:00,43.0,43.04,43.0,43.03,7500.0,34.5991,34.6313,34.5991,34.6233,7500.0
2007-01-03 13:35:00,43.03,43.11,43.03,43.1,21400.0,34.6233,34.6876,34.6233,34.6796,21400.0
2007-01-03 13:40:00,43.11,43.14,43.04,43.1,37500.0,34.6876,34.7118,34.6313,34.6796,37500.0
2007-01-03 13:45:00,43.1,43.1,43.04,43.05,24700.0,34.6796,34.6796,34.6313,34.6394,24700.0
2007-01-03 13:50:00,43.05,43.1,43.04,43.09,19300.0,34.6394,34.6796,34.6313,34.6715,19300.0
2007-01-03 13:55:00,43.11,43.12,43.09,43.12,10800.0,34.6876,34.6957,34.6715,34.6957,10800.0
2007-01-03 14:00:00,43.12,43.22,43.12,43.2,35200.0,34.6957,34.7761,34.6957,34.7601,35200.0
2007-01-03 14:05:00,43.2,43.23,43.2,43.21,16400.0,34.7601,34.7842,34.7601,34.7681,16400.0
2007-01-03 14:10:00,43.2,43.2,43.08,43.16,23100.0,34.7601,34.7601,34.6635,34.7279,23100.0
2007-01-03 14:15:00,43.15,43.16,43.12,43.15,28600.0,34.7198,34.7279,34.6957,34.7198,28600.0
2007-01-03 14:20:00,43.15,43.23,43.14,43.21,35000.0,34.7198,34.7842,34.7118,34.7681,35000.0
2007-01-03 14:25:00,43.21,43.23,43.19,43.21,30300.0,34.7681,34.7842,34.752,34.7681,30300.0
2007-01-03 14:30:00,43.22,43.23,43.2,43.2,13300.0,34.7761,34.7842,34.7601,34.7601,13300.0
2007-01-03 14:35:00,43.2,43.21,43.2,43.21,10100.0,34.7601,34.7681,34.7601,34.7681,10100.0
2007-01-03 14:40:00,43.21,43.22,43.16,43.16,58600.0,34.7681,34.7761,34.7279,34.7279,58600.0
2007-01-03 14:45:00,43.16,43.23,43.15,43.2,64400.0,34.7279,34.7842,34.7198,34.7601,64400.0
2007-01-03 14:50:00,43.2,43.22,43.18,43.21,65700.0,34.7601,34.7761,34.744,34.7681,65700.0
2007-01-03 14:55:00,43.21,43.29,43.11,43.23,124300.0,34.7681,34.8325,34.6876,34.7842,124300.0
2007-01-03 15:00:00,43.22,43.25,43.22,43.25,11200.0,34.7761,34.8003,34.7761,34.8003,11200.0
2007-01-03 15:05:00,43.25,43.32,43.25,43.31,23400.0,34.8003,34.8566,34.8003,34.8486,23400.0
2007-01-03 15:10:00,43.31,43.35,43.28,43.32,35200.0,34.8486,34.8808,34.8244,34.8566,35200.0
2007-01-03 15:15:00,43.31,43.35,43.31,43.35,20800.0,34.8486,34.8808,34.8486,34.8808,20800.0
2007-01-03 15:20:00,43.35,43.37,43.31,43.32,55600.0,34.8808,34.8968,34.8486,34.8566,55600.0
2007-01-03 15:25:00,43.31,43.33,43.22,43.23,63300.0,34.8486,34.8647,34.7761,34.7842,63300.0
2007-01-03 15:30:00,43.23,43.31,43.2,43.3,38500.0,34.7842,34.8486,34.7601,34.8405,38500.0
2007-01-03 15:35:00,43.31,43.44,43.29,43.41,27200.0,34.8486,34.9532,34.8325,34.929,27200.0
2007-01-03 15:40:00,43.42,43.47,43.34,43.36,36600.0,34.9371,34.9773,34.8727,34.8888,36600.0
2007-01-03 15:45:00,43.36,43.43,43.35,43.43,29600.0,34.8888,34.9451,34.8808,34.9451,29600.0
2007-01-03 15:50:00,43.43,43.45,43.41,43.42,41100.0,34.9451,34.9612,34.929,34.9371,41100.0
2007-01-03 15:55:00,43.41,43.45,43.41,43.43,40700.0,34.929,34.9612,34.929,34.9451,40700.0
2007-01-04 09:30:00,43.48,43.7,43.4,43.6,51500.0,34.9854,35.1624,34.921,35.0819,51500.0
2007-01-04 09:35:00,43.53,43.67,43.21,43.21,28000.0,35.0256,35.1382,34.7681,34.7681,28000.0
2007-01-04 09:40:00,43.2,43.35,43.17,43.3,27600.0,34.7601,34.8808,34.7359,34.8405,27600.0
2007-01-04 09:45:00,43.3,43.37,43.23,43.36,19700.0,34.8405,34.8968,34.7842,34.8888,19700.0
2007-01-04 09:50:00,43.36,43.55,43.33,43.5,17500.0,34.8888,35.0417,34.8647,35.0014,17500.0
2007-01-04 09:55:00,43.5,43.53,43.43,43.46,7900.0,35.0014,35.0256,34.9451,34.9693,7900.0
2007-01-04 10:00:00,43.45,43.49,43.44,43.47,21400.0,34.9612,34.9934,34.9532,34.9773,21400.0
2007-01-04 10:05:00,43.44,43.44,43.3,43.43,9900.0,34.9532,34.9532,34.8405,34.9451,9900.0
2007-01-04 10:10:00,43.4,43.48,43.36,43.46,19200.0,34.921,34.9854,34.8888,34.9693,19200.0
2007-01-04 10:15:00,43.46,43.52,43.44,43.49,11500.0,34.9693,35.0175,34.9532,34.9934,11500.0
2007-01-04 10:20:00,43.51,43.57,43.4,43.55,22100.0,35.0095,35.0578,34.921,35.0417,22100.0
2007-01-04 10:25:00,43.55,43.55,43.5,43.51,9400.0,35.0417,35.0417,35.0014,35.0095,9400.0
2007-01-04 10:30:00,43.54,43.64,43.53,43.62,13400.0,35.0336,35.1141,35.0256,35.098,13400.0
2007-01-04 10:35:00,43.6,43.65,43.58,43.65,19500.0,35.0819,35.1221,35.0658,35.1221,19500.0
2007-01-04 10:40:00,43.65,43.65,43.6,43.65,28600.0,35.1221,35.1221,35.0819,35.1221,28600.0
2007-01-04 10:45:00,43.67,43.73,43.64,43.7,23200.0,35.1382,35.1865,35.1141,35.1624,23200.0
2007-01-04 10:50:00,43.68,43.73,43.68,43.71,16800.0,35.1463,35.1865,35.1463,35.1704,16800.0
2007-01-04 10:55:00,43.71,43.74,43.7,43.7,7200.0,35.1704,35.1946,35.1624,35.1624,7200.0
2007-01-04 11:00:00,43.7,43.74,43.64,43.71,17100.0,35.1624,35.1946,35.1141,35.1704,17100.0
2007-01-04 11:05:00,43.73,43.75,43.71,43.72,6500.0,35.1865,35.2026,35.1704,35.1785,6500.0
2007-01-04 11:10:00,43.7,43.7,43.6,43.62,31600.0,35.1624,35.1624,35.0819,35.098,31600.0
2007-01-04 11:15:00,43.62,43.63,43.62,43.63,14400.0,35.098,35.106,35.098,35.106,14400.0
2007-01-04 11:20:00,43.62,43.7,43.62,43.67,13500.0,35.098,35.1624,35.098,35.1382,13500.0
2007-01-04 11:25:00,43.66,43.66,43.64,43.66,7400.0,35.1302,35.1302,35.1141,35.1302,7400.0
2007-01-04 11:30:00,43.64,43.65,43.63,43.64,8700.0,35.1141,35.1221,35.106,35.1141,8700.0
2007-01-04 11:35:00,43.64,43.65,43.64,43.64,7400.0,35.1141,35.1221,35.1141,35.1141,7400.0
2007-01-04 11:40:00,43.65,43.65,43.57,43.57,19400.0,35.1221,35.1221,35.0578,35.0578,19400.0
2007-01-04 11:45:00,43.57,43.57,43.53,43.53,9200.0,35.0578,35.0578,35.0256,35.0256,9200.0
2007-01-04 11:50:00,43.53,43.57,43.53,43.56,13000.0,35.0256,35.0578,35.0256,35.0497,13000.0
2007-01-04 11:55:00,43.55,43.55,43.48,43.5,30900.0,35.0417,35.0417,34.9854,35.0014,30900.0
2007-01-04 12:00:00,43.49,43.52,43.49,43.52,21800.0,34.9934,35.0175,34.9934,35.0175,21800.0
2007-01-04 12:05:00,43.53,43.54,43.46,43.47,17900.0,35.0256,35.0336,34.9693,34.9773,17900.0
2007-01-04 12:10:00,43.48,43.49,43.47,43.47,7100.0,34.9854,34.9934,34.9773,34.9773,7100.0
2007-01-04 12:15:00,43.47,43.51,43.47,43.51,8200.0,34.9773,35.0095,34.9773,35.0095,8200.0
2007-01-04 12:20:00,43.51,43.54,43.51,43.54,8400.0,35.0095,35.0336,35.0095,35.0336,8400.0
2007-01-04 12:25:00,43.54,43.56,43.53,43.55,3300.0,35.0336,35.0497,35.0256,35.0417,3300.0
2007-01-04 12:30:00,43.56,43.59,43.56,43.59,6500.0,35.0497,35.0739,35.0497,35.0739,6500.0
2007-01-04 12:35:00,43.6,43.62,43.59,43.6,4000.0,35.0819,35.098,35.0739,35.0819,4000.0
2007-01-04 12:40:00,43.61,43.61,43.59,43.6,7900.0,35.09,35.09,35.0739,35.0819,7900.0
2007-01-04 12:45:00,43.6,43.6,43.55,43.56,9700.0,35.0819,35.0819,35.0417,35.0497,9700.0
2007-01-04 12:50:00,43.55,43.56,43.55,43.56,5800.0,35.0417,35.0497,35.0417,35.0497,5800.0
2007-01-04 12:55:00,43.56,43.58,43.55,43.57,6900.0,35.0497,35.0658,35.0417,35.0578,6900.0
2007-01-04 13:00:00,43.57,43.6,43.57,43.59,12800.0,35.0578,35.0819,35.0578,35.0739,12800.0
2007-01-04 13:05:00,43.6,43.6,43.53,43.54,10700.0,35.0819,35.0819,35.0256,35.0336,10700.0
2007-01-04 13:10:00,43.54,43.56,43.53,43.55,12300.0,35.0336,35.0497,35.0256,35.0417,12300.0
2007-01-04 13:15:00,43.56,43.56,43.56,43.56,5500.0,35.0497,35.0497,35.0497,35.0497,5500.0
2007-01-04 13:20:00,43.56,43.56,43.51,43.51,9000.0,35.0497,35.0497,35.0095,35.0095,9000.0
2007-01-04 13:25:00,43.51,43.59,43.5,43.59,25300.0,35.0095,35.0739,35.0014,35.0739,25300.0
2007-01-04 13:30:00,43.59,43.59,43.51,43.51,6700.0,35.0739,35.0739,35.0095,35.0095,6700.0
2007-01-04 13:35:00,43.51,43.61,43.51,43.6,16900.0,35.0095,35.09,35.0095,35.0819,16900.0
2007-01-04 13:40:00,43.61,43.61,43.55,43.59,13000.0,35.09,35.09,35.0417,35.0739,13000.0
2007-01-04 13:45:00,43.59,43.6,43.48,43.59,29000.0,35.0739,35.0819,34.9854,35.0739,29000.0
2007-01-04 13:50:00,43.6,43.62,43.58,43.6,14800.0,35.0819,35.098,35.0658,35.0819,14800.0
2007-01-04 13:55:00,43.6,43.61,43.56,43.58,9900.0,35.0819,35.09,35.0497,35.0658,9900.0
2007-01-04 14:00:00,43.56,43.64,43.56,43.61,15500.0,35.0497,35.1141,35.0497,35.09,15500.0
2007-01-04 14:05:00,43.62,43.62,43.57,43.6,16000.0,35.098,35.098,35.0578,35.0819,16000.0
2007-01-04 14:10:00,43.6,43.62,43.6,43.61,14900.0,35.0819,35.098,35.0819,35.09,14900.0
2007-01-04 14:15:00,43.61,43.63,43.61,43.63,9600.0,35.09,35.106,35.09,35.106,9600.0
2007-01-04 14:20:00,43.61,43.65,43.58,43.65,22300.0,35.09,35.1221,35.0658,35.1221,22300.0
2007-01-04 14:25:00,43.65,43.69,43.65,43.69,8000.0,35.1221,35.1543,35.1221,35.1543,8000.0
2007-01-04 14:30:00,43.69,43.75,43.68,43.7,23900.0,35.1543,35.2026,35.1463,35.1624,23900.0
2007-01-04 14:35:00,43.71,43.75,43.7,43.7,15400.0,35.1704,35.2026,35.1624,35.1624,15400.0
2007-01-04 14:40:00,43.7,43.75,43.7,43.73,10500.0,35.1624,35.2026,35.1624,35.1865,10500.0
2007-01-04 14:45:00,43.73,43.74,43.71,43.73,10900.0,35.1865,35.1946,35.1704,35.1865,10900.0
2007-01-04 14:50:00,43.71,43.8,43.71,43.77,42700.0,35.1704,35.2428,35.1704,35.2187,42700.0
2007-01-04 14:55:00,43.78,43.82,43.75,43.81,18100.0,35.2267,35.2589,35.2026,35.2509,18100.0
2007-01-04 15:00:00,43.81,43.83,43.81,43.81,11000.0,35.2509,35.267,35.2509,35.2509,11000.0
2007-01-04 15:05:00,43.81,43.86,43.79,43.82,30200.0,35.2509,35.2911,35.2348,35.2589,30200.0
2007-01-04 15:10:00,43.82,43.85,43.82,43.84,8600.0,35.2589,35.2831,35.2589,35.275,8600.0
2007-01-04 15:15:00,43.85,43.85,43.81,43.83,13900.0,35.2831,35.2831,35.2509,35.267,13900.0
2007-01-04 15:20:00,43.83,43.86,43.83,43.84,17300.0,35.267,35.2911,35.267,35.275,17300.0
2007-01-04 15:25:00,43.84,43.86,43.83,43.84,23900.0,35.275,35.2911,35.267,35.275,23900.0
2007-01-04 15:30:00,43.84,43.85,43.79,43.82,31800.0,35.275,35.2831,35.2348,35.2589,31800.0
2007-01-04 15:35:00,43.81,43.84,43.81,43.81,25300.0,35.2509,35.275,35.2509,35.2509,25300.0
2007-01-04 15:40:00,43.82,43.83,43.73,43.74,44000.0,35.2589,35.267,35.1865,35.1946,44000.0
2007-01-04 15:45:00,43.74,43.82,43.71,43.81,42100.0,35.1946,35.2589,35.1704,35.2509,42100.0
2007-01-04 15:50:00,43.81,43.83,43.8,43.81,35100.0,35.2509,35.267,35.2428,35.2509,35100.0
2007-01-04 15:55:00,43.81,43.82,43.74,43.79,57100.0,35.2509,35.2589,35.1946,35.2348,57100.0
2007-01-05 09:30:00,43.76,43.76,43.58,43.63,9600.0,35.2107,35.2107,35.0658,35.106,9600.0
2007-01-05 09:35:00,43.57,43.67,43.53,43.66,8100.0,35.0578,35.1382,35.0256,35.1302,8100.0
2007-01-05 09:40:00,43.66,43.67,43.54,43.59,15800.0,35.1302,35.1382,35.0336,35.0739,15800.0
2007-01-05 09:45:00,43.61,43.64,43.56,43.58,5400.0,35.09,35.1141,35.0497,35.0658,5400.0
2007-01-05 09:50:00,43.57,43.59,43.54,43.54,6300.0,35.0578,35.0739,35.0336,35.0336,6300.0
2007-01-05 09:55:00,43.54,43.55,43.4,43.41,12100.0,35.0336,35.0417,34.921,34.929,12100.0
2007-01-05 10:00:00,43.39,43.42,43.39,43.39,7800.0,34.9129,34.9371,34.9129,34.9129,7800.0
2007-01-05 10:05:00,43.4,43.4,43.34,43.34,7200.0,34.921,34.921,34.8727,34.8727,7200.0
2007-01-05 10:10:00,43.34,43.35,43.12,43.15,25100.0,34.8727,34.8808,34.6957,34.7198,25100.0
2007-01-05 10:15:00,43.16,43.18,43.12,43.13,19500.0,34.7279,34.744,34.6957,34.7037,19500.0
2007-01-05 10:20:00,43.13,43.21,43.09,43.11,34000.0,34.7037,34.7681,34.6715,34.6876,34000.0
2007-01-05 10:25:00,43.11,43.11,43.08,43.09,7600.0,34.6876,34.6876,34.6635,34.6715,7600.0
2007-01-05 10:30:00,43.09,43.12,43.08,43.12,13300.0,34.6715,34.6957,34.6635,34.6957,13300.0
2007-01-05 10:35:00,43.12,43.19,43.06,43.07,13900.0,34.6957,34.752,34.6474,34.6555,13900.0
2007-01-05 10:40:00,43.07,43.08,43.06,43.06,5300.0,34.6555,34.6635,34.6474,34.6474,5300.0
2007-01-05 10:45:00,43.07,43.15,43.06,43.13,22900.0,34.6555,34.7198,34.6474,34.7037,22900.0
2007-01-05 10:50:00,43.09,43.09,43.02,43.02,7600.0,34.6715,34.6715,34.6152,34.6152,7600.0
2007-01-05 10:55:00,43.02,43.06,42.98,42.98,14900.0,34.6152,34.6474,34.583,34.583,14900.0
2007-01-05 11:00:00,42.98,43.06,42.96,42.96,12800.0,34.583,34.6474,34.5669,34.5669,12800.0
2007-01-05 11:05:00,42.95,42.96,42.89,42.9,16800.0,34.5589,34.5669,34.5106,34.5187,16800.0
2007-01-05 11:10:00,42.9,42.9,42.75,42.88,52000.0,34.5187,34.5187,34.398,34.5026,52000.0
2007-01-05 11:15:00,42.88,42.88,42.79,42.83,9200.0,34.5026,34.5026,34.4302,34.4623,9200.0
2007-01-05 11:20:00,42.81,42.83,42.77,42.83,11600.0,34.4463,34.4623,34.4141,34.4623,11600.0
2007-01-05 11:25:00,42.83,42.84,42.82,42.84,4900.0,34.4623,34.4704,34.4543,34.4704,4900.0
2007-01-05 11:30:00,42.83,42.84,42.82,42.84,9800.0,34.4623,34.4704,34.4543,34.4704,9800.0
2007-01-05 11:35:00,42.82,42.9,42.81,42.9,12300.0,34.4543,34.5187,34.4463,34.5187,12300.0
2007-01-05 11:40:00,42.9,42.98,42.88,42.98,8400.0,34.5187,34.583,34.5026,34.583,8400.0
2007-01-05 11:45:00,42.98,43.05,42.98,43.05,13500.0,34.583,34.6394,34.583,34.6394,13500.0
2007-01-05 11:50:00,43.05,43.05,43.0,43.02,4400.0,34.6394,34.6394,34.5991,34.6152,4400.0
2007-01-05 11:55:00,43.03,43.04,43.0,43.04,3900.0,34.6233,34.6313,34.5991,34.6313,3900.0
2007-01-05 12:00:00,43.05,43.1,43.05,43.1,10500.0,34.6394,34.6796,34.6394,34.6796,10500.0
2007-01-05 12:05:00,43.1,43.11,43.1,43.11,2300.0,34.6796,34.6876,34.6796,34.6876,2300.0
2007-01-05 12:10:00,43.11,43.13,43.11,43.12,5600.0,34.6876,34.7037,34.6876,34.6957,5600.0
2007-01-05 12:15:00,43.12,43.12,43.1,43.1,4600.0,34.6957,34.6957,34.6796,34.6796,4600.0
2007-01-05 12:20:00,43.1,43.1,43.06,43.06,1500.0,34.6796,34.6796,34.6474,34.6474,1500.0
2007-01-05 12:25:00,43.06,43.07,43.01,43.03,7300.0,34.6474,34.6555,34.6072,34.6233,7300.0
2007-01-05 12:30:00,43.04,43.16,43.04,43.16,21100.0,34.6313,34.7279,34.6313,34.7279,21100.0
2007-01-05 12:35:00,43.15,43.16,43.15,43.16,2700.0,34.7198,34.7279,34.7198,34.7279,2700.0
2007-01-05 12:40:00,43.16,43.25,43.15,43.24,23700.0,34.7279,34.8003,34.7198,34.7922,23700.0
2007-01-05 12:45:00,43.24,43.24,43.19,43.22,6500.0,34.7922,34.7922,34.752,34.7761,6500.0
2007-01-05 12:50:00,43.21,43.22,43.21,43.21,3000.0,34.7681,34.7761,34.7681,34.7681,3000.0
2007-01-05 12:55:00,43.21,43.25,43.21,43.25,7200.0,34.7681,34.8003,34.7681,34.8003,7200.0
2007-01-05 13:00:00,43.26,43.26,43.22,43.25,9600.0,34.8083,34.8083,34.7761,34.8003,9600.0
2007-01-05 13:05:00,43.25,43.27,43.23,43.25,10000.0,34.8003,34.8164,34.7842,34.8003,10000.0
2007-01-05 13:10:00,43.24,43.26,43.23,43.25,12800.0,34.7922,34.8083,34.7842,34.8003,12800.0
2007-01-05 13:15:00,43.25,43.26,43.24,43.25,2600.0,34.8003,34.8083,34.7922,34.8003,2600.0
2007-01-05 13:20:00,43.26,43.33,43.26,43.32,15200.0,34.8083,34.8647,34.8083,34.8566,15200.0
2007-01-05 13:25:00,43.3,43.33,43.3,43.33,9300.0,34.8405,34.8647,34.8405,34.8647,9300.0
2007-01-05 13:30:00,43.33,43.34,43.3,43.33,14000.0,34.8647,34.8727,34.8405,34.8647,14000.0
2007-01-05 13:35:00,43.32,43.34,43.29,43.33,7100.0,34.8566,34.8727,34.8325,34.8647,7100.0
2007-01-05 13:40:00,43.34,43.34,43.28,43.34,13200.0,34.8727,34.8727,34.8244,34.8727,13200.0
2007-01-05 13:45:00,43.33,43.35,43.31,43.35,6400.0,34.8647,34.8808,34.8486,34.8808,6400.0
2007-01-05 13:50:00,43.35,43.37,43.29,43.35,22400.0,34.8808,34.8968,34.8325,34.8808,22400.0
2007-01-05 13:55:00,43.35,43.37,43.27,43.35,15900.0,34.8808,34.8968,34.8164,34.8808,15900.0
2007-01-05 14:00:00,43.35,43.36,43.35,43.36,6400.0,34.8808,34.8888,34.8808,34.8888,6400.0
2007-01-05 14:05:00,43.36,43.36,43.32,43.32,10700.0,34.8888,34.8888,34.8566,34.8566,10700.0
2007-01-05 14:10:00,43.33,43.41,43.32,43.4,14800.0,34.8647,34.929,34.8566,34.921,14800.0
2007-01-05 14:15:00,43.4,43.41,43.4,43.41,2200.0,34.921,34.929,34.921,34.929,2200.0
2007-01-05 14:20:00,43.4,43.4,43.4,43.4,800.0,34.921,34.921,34.921,34.921,800.0
2007-01-05 14:25:00,43.4,43.49,43.38,43.47,58100.0,34.921,34.9934,34.9049,34.9773,58100.0
2007-01-05 14:30:00,43.48,43.48,43.44,43.44,5800.0,34.9854,34.9854,34.9532,34.9532,5800.0
2007-01-05 14:35:00,43.43,43.43,43.35,43.35,4100.0,34.9451,34.9451,34.8808,34.8808,4100.0
2007-01-05 14:40:00,43.35,43.36,43.35,43.35,1000.0,34.8808,34.8888,34.8808,34.8808,1000.0
2007-01-05 14:45:00,43.33,43.33,43.25,43.28,9600.0,34.8647,34.8647,34.8003,34.8244,9600.0
2007-01-05 14:50:00,43.27,43.29,43.25,43.28,6300.0,34.8164,34.8325,34.8003,34.8244,6300.0
2007-01-05 14:55:00,43.28,43.28,43.25,43.27,6600.0,34.8244,34.8244,34.8003,34.8164,6600.0
2007-01-05 15:00:00,43.27,43.28,43.26,43.26,7500.0,34.8164,34.8244,34.8083,34.8083,7500.0
2007-01-05 15:05:00,43.26,43.31,43.26,43.29,16300.0,34.8083,34.8486,34.8083,34.8325,16300.0
2007-01-05 15:10:00,43.3,43.33,43.27,43.31,43300.0,34.8405,34.8647,34.8164,34.8486,43300.0
2007-01-05 15:15:00,43.32,43.33,43.3,43.32,11200.0,34.8566,34.8647,34.8405,34.8566,11200.0
2007-01-05 15:20:00,43.32,43.38,43.29,43.38,24700.0,34.8566,34.9049,34.8325,34.9049,24700.0
2007-01-05 15:25:00,43.38,43.4,43.34,43.4,15600.0,34.9049,34.921,34.8727,34.921,15600.0
2007-01-05 15:30:00,43.41,43.42,43.31,43.35,7300.0,34.929,34.9371,34.8486,34.8808,7300.0
2007-01-05 15:35:00,43.35,43.39,43.34,43.38,19600.0,34.8808,34.9129,34.8727,34.9049,19600.0
2007-01-05 15:40:00,43.39,43.43,43.36,43.37,12800.0,34.9129,34.9451,34.8888,34.8968,12800.0
2007-01-05 15:45:00,43.37,43.46,43.36,43.42,29700.0,34.8968,34.9693,34.8888,34.9371,29700.0
2007-01-05 15:50:00,43.42,43.42,43.35,43.41,40800.0,34.9371,34.9371,34.8808,34.929,40800.0
2007-01-05 15:55:00,43.41,43.43,43.36,43.41,21100.0,34.929,34.9451,34.8888,34.929,21100.0
2007-01-08 09:30:00,43.75,43.88,43.75,43.79,18100.0,35.2026,35.3072,35.2026,35.2348,18100.0
2007-01-08 09:35:00,43.77,43.78,43.65,43.71,32200.0,35.2187,35.2267,35.1221,35.1704,32200.0
2007-01-08 09:40:00,43.72,43.8,43.68,43.79,16700.0,35.1785,35.2428,35.1463,35.2348,16700.0
2007-01-08 09:45:00,43.77,43.8,43.69,43.71,16400.0,35.2187,35.2428,35.1543,35.1704,16400.0
2007-01-08 09:50:00,43.72,43.73,43.56,43.57,14900.0,35.1785,35.1865,35.0497,35.0578,14900.0
2007-01-08 09:55:00,43.58,43.76,43.58,43.66,11600.0,35.0658,35.2107,35.0658,35.1302,11600.0
2007-01-08 10:00:00,43.66,43.71,43.64,43.68,16800.0,35.1302,35.1704,35.1141,35.1463,16800.0
2007-01-08 10:05:00,43.68,43.7,43.58,43.67,17800.0,35.1463,35.1624,35.0658,35.1382,17800.0
2007-01-08 10:10:00,43.69,43.69,43.64,43.67,9800.0,35.1543,35.1543,35.1141,35.1382,9800.0
2007-01-08 10:15:00,43.66,43.66,43.57,43.57,35300.0,35.1302,35.1302,35.0578,35.0578,35300.0
2007-01-08 10:20:00,43.57,43.68,43.56,43.59,21500.0,35.0578,35.1463,35.0497,35.0739,21500.0
2007-01-08 10:25:00,43.59,43.6,43.57,43.59,26100.0,35.0739,35.0819,35.0578,35.0739,26100.0
2007-01-08 10:30:00,43.59,43.61,43.57,43.6,23900.0,35.0739,35.09,35.0578,35.0819,23900.0
2007-01-08 10:35:00,43.6,43.75,43.6,43.68,38300.0,35.0819,35.2026,35.0819,35.1463,38300.0
2007-01-08 10:40:00,43.67,43.73,43.65,43.67,8600.0,35.1382,35.1865,35.1221,35.1382,8600.0
2007-01-08 10:45:00,43.67,43.68,43.65,43.68,13300.0,35.1382,35.1463,35.1221,35.1463,13300.0
2007-01-08 10:50:00,43.71,43.75,43.65,43.72,27700.0,35.1704,35.2026,35.1221,35.1785,27700.0
2007-01-08 10:55:00,43.73,43.73,43.64,43.68,13200.0,35.1865,35.1865,35.1141,35.1463,13200.0
2007-01-08 11:00:00,43.68,43.7,43.65,43.65,17600.0,35.1463,35.1624,35.1221,35.1221,17600.0
2007-01-08 11:05:00,43.65,43.66,43.55,43.55,3800.0,35.1221,35.1302,35.0417,35.0417,3800.0
2007-01-08 11:10:00,43.55,43.56,43.45,43.46,18100.0,35.0417,35.0497,34.9612,34.9693,18100.0
2007-01-08 11:15:00,43.47,43.55,43.47,43.51,10300.0,34.9773,35.0417,34.9773,35.0095,10300.0
2007-01-08 11:20:00,43.51,43.67,43.51,43.66,15300.0,35.0095,35.1382,35.0095,35.1302,15300.0
2007-01-08 11:25:00,43.65,43.67,43.63,43.66,12700.0,35.1221,35.1382,35.106,35.1302,12700.0
2007-01-08 11:30:00,43.66,43.66,43.62,43.64,20000.0,35.1302,35.1302,35.098,35.1141,20000.0
2007-01-08 11:35:00,43.64,43.65,43.62,43.64,18300.0,35.1141,35.1221,35.098,35.1141,18300.0
2007-01-08 11:40:00,43.64,43.67,43.63,43.67,20900.0,35.1141,35.1382,35.106,35.1382,20900.0
2007-01-08 11:45:00,43.66,43.67,43.63,43.66,19500.0,35.1302,35.1382,35.106,35.1302,19500.0
2007-01-08 11:50:00,43.67,43.7,43.65,43.69,10900.0,35.1382,35.1624,35.1221,35.1543,10900.0
2007-01-08 11:55:00,43.7,43.74,43.68,43.69,8700.0,35.1624,35.1946,35.1463,35.1543,8700.0
2007-01-08 12:00:00,43.68,43.71,43.68,43.7,7400.0,35.1463,35.1704,35.1463,35.1624,7400.0
2007-01-08 12:05:00,43.69,43.74,43.69,43.73,13600.0,35.1543,35.1946,35.1543,35.1865,13600.0
2007-01-08 12:10:00,43.75,43.8,43.74,43.8,30900.0,35.2026,35.2428,35.1946,35.2428,30900.0
2007-01-08 12:15:00,43.78,43.84,43.78,43.79,18800.0,35.2267,35.275,35.2267,35.2348,18800.0
2007-01-08 12:20:00,43.79,43.81,43.75,43.75,23900.0,35.2348,35.2509,35.2026,35.2026,23900.0
2007-01-08 12:25:00,43.75,43.77,43.74,43.75,18300.0,35.2026,35.2187,35.1946,35.2026,18300.0
2007-01-08 12:30:00,43.74,43.77,43.7,43.73,15200.0,35.1946,35.2187,35.1624,35.1865,15200.0
2007-01-08 12:35:00,43.71,43.71,43.68,43.7,4400.0,35.1704,35.1704,35.1463,35.1624,4400.0
2007-01-08 12:40:00,43.7,43.73,43.69,43.73,8400.0,35.1624,35.1865,35.1543,35.1865,8400.0
2007-01-08 12:45:00,43.72,43.73,43.7,43.71,4400.0,35.1785,35.1865,35.1624,35.1704,4400.0
2007-01-08 12:50:00,43.71,43.72,43.7,43.7,3300.0,35.1704,35.1785,35.1624,35.1624,3300.0
2007-01-08 12:55:00,43.7,43.71,43.59,43.62,13200.0,35.1624,35.1704,35.0739,35.098,13200.0
2007-01-08 13:00:00,43.63,43.65,43.63,43.63,7000.0,35.106,35.1221,35.106,35.106,7000.0
2007-01-08 13:05:00,43.64,43.7,43.63,43.69,13500.0,35.1141,35.1624,35.106,35.1543,13500.0
2007-01-08 13:10:00,43.66,43.74,43.63,43.67,16900.0,35.1302,35.1946,35.106,35.1382,16900.0
2007-01-08 13:15:00,43.65,43.69,43.64,43.69,4100.0,35.1221,35.1543,35.1141,35.1543,4100.0
2007-01-08 13:20:00,43.69,43.73,43.68,43.71,6200.0,35.1543,35.1865,35.1463,35.1704,6200.0
2007-01-08 13:25:00,43.7,43.74,43.7,43.73,7200.0,35.1624,35.1946,35.1624,35.1865,7200.0
2007-01-08 13:30:00,43.73,43.76,43.69,43.73,13900.0,35.1865,35.2107,35.1543,35.1865,13900.0
2007-01-08 13:35:00,43.72,43.76,43.72,43.76,7800.0,35.1785,35.2107,35.1785,35.2107,7800.0
2007-01-08 13:40:00,43.77,43.83,43.73,43.73,7600.0,35.2187,35.267,35.1865,35.1865,7600.0
2007-01-08 13:45:00,43.74,43.8,43.74,43.79,4600.0,35.1946,35.2428,35.1946,35.2348,4600.0
2007-01-08 13:50:00,43.79,43.82,43.75,43.76,4400.0,35.2348,35.2589,35.2026,35.2107,4400.0
2007-01-08 13:55:00,43.76,43.8,43.75,43.77,8300.0,35.2107,35.2428,35.2026,35.2187,8300.0
2007-01-08 14:00:00,43.76,43.79,43.76,43.78,3600.0,35.2107,35.2348,35.2107,35.2267,3600.0
2007-01-08 14:05:00,43.79,43.82,43.79,43.81,5100.0,35.2348,35.2589,35.2348,35.2509,5100.0
2007-01-08 14:10:00,43.82,43.85,43.81,43.83,12000.0,35.2589,35.2831,35.2509,35.267,12000.0
2007-01-08 14:15:00,43.83,43.83,43.81,43.81,2200.0,35.267,35.267,35.2509,35.2509,2200.0
2007-01-08 14:20:00,43.81,43.86,43.81,43.84,11900.0,35.2509,35.2911,35.2509,35.275,11900.0
2007-01-08 14:25:00,43.85,43.86,43.84,43.85,6200.0,35.2831,35.2911,35.275,35.2831,6200.0
2007-01-08 14:30:00,43.85,43.86,43.85,43.86,9300.0,35.2831,35.2911,35.2831,35.2911,9300.0
2007-01-08 14:35:00,43.86,43.93,43.85,43.93,10100.0,35.2911,35.3474,35.2831,35.3474,10100.0
2007-01-08 14:40:00,43.93,43.97,43.91,43.94,23600.0,35.3474,35.3796,35.3313,35.3555,23600.0
2007-01-08 14:45:00,43.94,43.94,43.9,43.92,5700.0,35.3555,35.3555,35.3233,35.3394,5700.0
2007-01-08 14:50:00,43.93,43.98,43.92,43.98,20500.0,35.3474,35.3877,35.3394,35.3877,20500.0
2007-01-08 14:55:00,43.97,43.98,43.97,43.98,11100.0,35.3796,35.3877,35.3796,35.3877,11100.0
2007-01-08 15:00:00,43.98,43.98,43.96,43.96,16800.0,35.3877,35.3877,35.3716,35.3716,16800.0
2007-01-08 15:05:00,43.96,43.96,43.94,43.95,17300.0,35.3716,35.3716,35.3555,35.3635,17300.0
2007-01-08 15:10:00,43.95,43.95,43.94,43.95,8600.0,35.3635,35.3635,35.3555,35.3635,8600.0
2007-01-08 15:15:00,43.94,43.95,43.94,43.94,8900.0,35.3555,35.3635,35.3555,35.3555,8900.0
2007-01-08 15:20:00,43.95,43.95,43.94,43.94,7900.0,35.3635,35.3635,35.3555,35.3555,7900.0
2007-01-08 15:25:00,43.93,43.94,43.89,43.9,17800.0,35.3474,35.3555,35.3153,35.3233,17800.0
2007-01-08 15:30:00,43.89,43.9,43.88,43.88,14400.0,35.3153,35.3233,35.3072,35.3072,14400.0
2007-01-08 15:35:00,43.89,43.91,43.84,43.85,38500.0,35.3153,35.3313,35.275,35.2831,38500.0
2007-01-08 15:40:00,43.86,43.88,43.68,43.7,182100.0,35.2911,35.3072,35.1463,35.1624,182100.0
2007-01-08 15:45:00,43.71,43.71,43.52,43.69,108800.0,35.1704,35.1704,35.0175,35.1543,108800.0
2007-01-08 15:50:00,43.69,43.77,43.64,43.68,74400.0,35.1543,35.2187,35.1141,35.1463,74400.0
2007-01-08 15:55:00,43.65,43.79,43.58,43.78,99400.0,35.1221,35.2348,35.0658,35.2267,99400.0
2007-01-09 09:30:00,44.22,44.36,44.15,44.33,100800.0,35.5808,35.6934,35.5245,35.6693,100800.0
2007-01-09 09:35:00,44.36,44.36,44.16,44.31,96800.0,35.6934,35.6934,35.5325,35.6532,96800.0
2007-01-09 09:40:00,44.3,44.31,44.15,44.26,59900.0,35.6452,35.6532,35.5245,35.613,59900.0
2007-01-09 09:45:00,44.26,44.42,44.26,44.41,25900.0,35.613,35.7417,35.613,35.7337,25900.0
2007-01-09 09:50:00,44.41,44.42,44.28,44.34,18800.0,35.7337,35.7417,35.6291,35.6773,18800.0
2007-01-09 09:55:00,44.31,44.36,44.29,44.32,9200.0,35.6532,35.6934,35.6371,35.6612,9200.0
2007-01-09 10:00:00,44.33,44.34,44.31,44.32,9900.0,35.6693,35.6773,35.6532,35.6612,9900.0
2007-01-09 10:05:00,44.29,44.3,44.25,44.27,20500.0,35.6371,35.6452,35.6049,35.621,20500.0
2007-01-09 10:10:00,44.26,44.27,44.26,44.27,4900.0,35.613,35.621,35.613,35.621,4900.0
2007-01-09 10:15:00,44.26,44.29,44.2,44.2,48000.0,35.613,35.6371,35.5647,35.5647,48000.0
2007-01-09 10:20:00,44.21,44.27,44.13,44.16,32400.0,35.5727,35.621,35.5084,35.5325,32400.0
2007-01-09 10:25:00,44.16,44.26,44.16,44.2,12600.0,35.5325,35.613,35.5325,35.5647,12600.0
2007-01-09 10:30:00,44.18,44.21,44.1,44.17,22300.0,35.5486,35.5727,35.4842,35.5405,22300.0
2007-01-09 10:35:00,44.17,44.28,44.13,44.25,32600.0,35.5405,35.6291,35.5084,35.6049,32600.0
2007-01-09 10:40:00,44.24,44.25,44.15,44.2,27700.0,35.5969,35.6049,35.5245,35.5647,27700.0
2007-01-09 10:45:00,44.22,44.24,44.2,44.21,14300.0,35.5808,35.5969,35.5647,35.5727,14300.0
2007-01-09 10:50:00,44.23,44.24,44.21,44.24,30600.0,35.5888,35.5969,35.5727,35.5969,30600.0
2007-01-09 10:55:00,44.23,44.24,44.21,44.23,13500.0,35.5888,35.5969,35.5727,35.5888,13500.0
2007-01-09 11:00:00,44.24,44.25,44.23,44.24,29400.0,35.5969,35.6049,35.5888,35.5969,29400.0
2007-01-09 11:05:00,44.25,44.29,44.24,44.24,15300.0,35.6049,35.6371,35.5969,35.5969,15300.0
2007-01-09 11:10:00,44.25,44.25,44.17,44.17,11200.0,35.6049,35.6049,35.5405,35.5405,11200.0
2007-01-09 11:15:00,44.18,44.23,44.17,44.23,26100.0,35.5486,35.5888,35.5405,35.5888,26100.0
2007-01-09 11:20:00,44.23,44.3,44.23,44.3,91100.0,35.5888,35.6452,35.5888,35.6452,91100.0
2007-01-09 11:25:00,44.3,44.31,44.26,44.26,26100.0,35.6452,35.6532,35.613,35.613,26100.0
2007-01-09 11:30:00,44.27,44.3,44.24,44.25,27400.0,35.621,35.6452,35.5969,35.6049,27400.0
2007-01-09 11:35:00,44.26,44.26,44.24,44.26,12000.0,35.613,35.613,35.5969,35.613,12000.0
2007-01-09 11:40:00,44.25,44.27,44.2,44.22,24300.0,35.6049,35.621,35.5647,35.5808,24300.0
2007-01-09 11:45:00,44.23,44.29,44.22,44.28,35700.0,35.5888,35.6371,35.5808,35.6291,35700.0
2007-01-09 11:50:00,44.28,44.29,44.25,44.27,17800.0,35.6291,35.6371,35.6049,35.621,17800.0
2007-01-09 11:55:00,44.28,44.33,44.25,44.33,20900.0,35.6291,35.6693,35.6049,35.6693,20900.0
2007-01-09 12:00:00,44.31,44.32,44.26,44.27,13400.0,35.6532,35.6612,35.613,35.621,13400.0
2007-01-09 12:05:00,44.26,44.28,44.25,44.28,15100.0,35.613,35.6291,35.6049,35.6291,15100.0
2007-01-09 12:10:00,44.28,44.34,44.25,44.34,42000.0,35.6291,35.6773,35.6049,35.6773,42000.0
2007-01-09 12:15:00,44.36,44.36,44.3,44.31,22900.0,35.6934,35.6934,35.6452,35.6532,22900.0
2007-01-09 12:20:00,44.31,44.31,44.28,44.29,6200.0,35.6532,35.6532,35.6291,35.6371,6200.0
2007-01-09 12:25:00,44.29,44.32,44.22,44.24,35400.0,35.6371,35.6612,35.5808,35.5969,35400.0
2007-01-09 12:30:00,44.25,44.36,44.24,44.34,43000.0,35.6049,35.6934,35.5969,35.6773,43000.0
2007-01-09 12:35:00,44.35,44.35,44.31,44.32,7900.0,35.6854,35.6854,35.6532,35.6612,7900.0
2007-01-09 12:40:00,44.31,44.34,44.28,44.33,11900.0,35.6532,35.6773,35.6291,35.6693,11900.0
2007-01-09 12:45:00,44.34,44.34,44.33,44.33,9000.0,35.6773,35.6773,35.6693,35.6693,9000.0
2007-01-09 12:50:00,44.33,44.34,44.33,44.33,5700.0,35.6693,35.6773,35.6693,35.6693,5700.0
2007-01-09 12:55:00,44.33,44.41,44.33,44.39,42600.0,35.6693,35.7337,35.6693,35.7176,42600.0
2007-01-09 13:00:00,44.39,44.46,44.39,44.43,40100.0,35.7176,35.7739,35.7176,35.7498,40100.0
2007-01-09 13:05:00,44.43,44.44,44.4,44.43,68300.0,35.7498,35.7578,35.7256,35.7498,68300.0
2007-01-09 13:10:00,44.42,44.43,44.41,44.41,49600.0,35.7417,35.7498,35.7337,35.7337,49600.0
2007-01-09 13:15:00,44.41,44.41,44.38,44.39,21500.0,35.7337,35.7337,35.7095,35.7176,21500.0
2007-01-09 13:20:00,44.39,44.41,44.39,44.41,33400.0,35.7176,35.7337,35.7176,35.7337,33400.0
2007-01-09 13:25:00,44.4,44.4,44.39,44.4,2000.0,35.7256,35.7256,35.7176,35.7256,2000.0
2007-01-09 13:30:00,44.4,44.48,44.39,44.47,31900.0,35.7256,35.79,35.7176,35.7819,31900.0
2007-01-09 13:35:00,44.47,44.48,44.47,44.48,5100.0,35.7819,35.79,35.7819,35.79,5100.0
2007-01-09 13:40:00,44.48,44.75,44.48,44.65,113100.0,35.79,36.0072,35.79,35.9268,113100.0
2007-01-09 13:45:00,44.66,44.74,44.65,44.69,22300.0,35.9348,35.9992,35.9268,35.959,22300.0
2007-01-09 13:50:00,44.66,44.69,44.62,44.68,11300.0,35.9348,35.959,35.9026,35.9509,11300.0
2007-01-09 13:55:00,44.68,44.82,44.68,44.78,72800.0,35.9509,36.0636,35.9509,36.0314,72800.0
2007-01-09 14:00:00,44.77,44.9,44.77,44.89,24300.0,36.0233,36.1279,36.0233,36.1199,24300.0
2007-01-09 14:05:00,44.87,44.87,44.79,44.84,16100.0,36.1038,36.1038,36.0394,36.0797,16100.0
2007-01-09 14:10:00,44.84,44.96,44.84,44.94,65300.0,36.0797,36.1762,36.0797,36.1601,65300.0
2007-01-09 14:15:00,44.94,44.96,44.83,44.91,61500.0,36.1601,36.1762,36.0716,36.136,61500.0
2007-01-09 14:20:00,44.9,44.96,44.9,44.94,35500.0,36.1279,36.1762,36.1279,36.1601,35500.0
2007-01-09 14:25:00,44.93,44.93,44.71,44.74,34800.0,36.1521,36.1521,35.975,35.9992,34800.0
2007-01-09 14:30:00,44.74,44.79,44.74,44.79,18600.0,35.9992,36.0394,35.9992,36.0394,18600.0
2007-01-09 14:35:00,44.79,44.79,44.78,44.79,11400.0,36.0394,36.0394,36.0314,36.0394,11400.0
2007-01-09 14:40:00,44.79,44.95,44.79,44.95,67400.0,36.0394,36.1682,36.0394,36.1682,67400.0
2007-01-09 14:45:00,44.95,44.96,44.91,44.96,30600.0,36.1682,36.1762,36.136,36.1762,30600.0
2007-01-09 14:50:00,44.96,44.99,44.9,44.91,30500.0,36.1762,36.2003,36.1279,36.136,30500.0
2007-01-09 14:55:00,44.93,44.95,44.85,44.92,41800.0,36.1521,36.1682,36.0877,36.144,41800.0
2007-01-09 15:00:00,44.93,44.95,44.83,44.86,36900.0,36.1521,36.1682,36.0716,36.0957,36900.0
2007-01-09 15:05:00,44.86,44.89,44.78,44.89,19100.0,36.0957,36.1199,36.0314,36.1199,19100.0
2007-01-09 15:10:00,44.88,44.88,44.87,44.88,11200.0,36.1118,36.1118,36.1038,36.1118,11200.0
2007-01-09 15:15:00,44.88,44.9,44.88,44.89,14900.0,36.1118,36.1279,36.1118,36.1199,14900.0
2007-01-09 15:20:00,44.89,44.95,44.89,44.94,20500.0,36.1199,36.1682,36.1199,36.1601,20500.0
2007-01-09 15:25:00,44.95,45.0,44.93,44.94,35900.0,36.1682,36.2084,36.1521,36.1601,35900.0
2007-01-09 15:30:00,44.93,44.98,44.93,44.94,33700.0,36.1521,36.1923,36.1521,36.1601,33700.0
2007-01-09 15:35:00,44.94,44.94,44.89,44.91,38500.0,36.1601,36.1601,36.1199,36.136,38500.0
2007-01-09 15:40:00,44.91,44.94,44.9,44.93,37400.0,36.136,36.1601,36.1279,36.1521,37400.0
2007-01-09 15:45:00,44.94,44.95,44.9,44.94,32900.0,36.1601,36.1682,36.1279,36.1601,32900.0
2007-01-09 15:50:00,44.92,44.97,44.86,44.9,54000.0,36.144,36.1843,36.0957,36.1279,54000.0
2007-01-09 15:55:00,44.9,44.96,44.8,44.9,107400.0,36.1279,36.1762,36.0475,36.1279,107400.0
2007-01-10 09:30:00,44.76,44.88,44.73,44.85,35900.0,36.0153,36.1118,35.9911,36.0877,35900.0
2007-01-10 09:35:00,44.86,44.87,44.61,44.63,17900.0,36.0957,36.1038,35.8946,35.9107,17900.0
2007-01-10 09:40:00,44.63,44.63,44.49,44.5,46700.0,35.9107,35.9107,35.798,35.8061,46700.0
2007-01-10 09:45:00,44.49,44.57,44.37,44.55,44600.0,35.798,35.8624,35.7015,35.8463,44600.0
2007-01-10 09:50:00,44.57,44.59,44.52,44.56,20300.0,35.8624,35.8785,35.8222,35.8544,20300.0
2007-01-10 09:55:00,44.56,44.57,44.5,44.52,19400.0,35.8544,35.8624,35.8061,35.8222,19400.0
2007-01-10 10:00:00,44.52,44.57,44.49,44.52,25500.0,35.8222,35.8624,35.798,35.8222,25500.0
2007-01-10 10:05:00,44.52,44.56,44.51,44.52,9100.0,35.8222,35.8544,35.8141,35.8222,9100.0
2007-01-10 10:10:00,44.51,44.53,44.5,44.53,13600.0,35.8141,35.8302,35.8061,35.8302,13600.0
2007-01-10 10:15:00,44.54,44.58,44.53,44.58,13400.0,35.8383,35.8704,35.8302,35.8704,13400.0
2007-01-10 10:20:00,44.59,44.59,44.54,44.58,8200.0,35.8785,35.8785,35.8383,35.8704,8200.0
2007-01-10 10:25:00,44.58,44.62,44.54,44.54,41100.0,35.8704,35.9026,35.8383,35.8383,41100.0
2007-01-10 10:30:00,44.55,44.55,44.31,44.34,31700.0,35.8463,35.8463,35.6532,35.6773,31700.0
2007-01-10 10:35:00,44.34,44.45,44.34,44.45,17300.0,35.6773,35.7658,35.6773,35.7658,17300.0
2007-01-10 10:40:00,44.46,44.5,44.43,44.48,15300.0,35.7739,35.8061,35.7498,35.79,15300.0
2007-01-10 10:45:00,44.48,44.51,44.47,44.51,14500.0,35.79,35.8141,35.7819,35.8141,14500.0
2007-01-10 10:50:00,44.51,44.51,44.45,44.47,15800.0,35.8141,35.8141,35.7658,35.7819,15800.0
2007-01-10 10:55:00,44.48,44.5,44.46,44.48,9900.0,35.79,35.8061,35.7739,35.79,9900.0
2007-01-10 11:00:00,44.47,44.49,44.4,44.42,16500.0,35.7819,35.798,35.7256,35.7417,16500.0
2007-01-10 11:05:00,44.41,44.45,44.35,44.39,18700.0,35.7337,35.7658,35.6854,35.7176,18700.0
2007-01-10 11:10:00,44.39,44.41,44.37,44.41,7800.0,35.7176,35.7337,35.7015,35.7337,7800.0
2007-01-10 11:15:00,44.4,44.41,44.39,44.4,6800.0,35.7256,35.7337,35.7176,35.7256,6800.0
2007-01-10 11:20:00,44.39,44.46,44.39,44.42,11600.0,35.7176,35.7739,35.7176,35.7417,11600.0
2007-01-10 11:25:00,44.39,44.41,44.37,44.4,9900.0,35.7176,35.7337,35.7015,35.7256,9900.0
2007-01-10 11:30:00,44.4,44.42,44.4,44.41,6200.0,35.7256,35.7417,35.7256,35.7337,6200.0
2007-01-10 11:35:00,44.42,44.61,44.42,44.5,37500.0,35.7417,35.8946,35.7417,35.8061,37500.0
2007-01-10 11:40:00,44.5,44.5,44.47,44.48,6200.0,35.8061,35.8061,35.7819,35.79,6200.0
2007-01-10 11:45:00,44.49,44.5,44.45,44.48,4700.0,35.798,35.8061,35.7658,35.79,4700.0
2007-01-10 11:50:00,44.46,44.56,44.46,44.55,20500.0,35.7739,35.8544,35.7739,35.8463,20500.0
2007-01-10 11:55:00,44.56,44.6,44.56,44.6,8300.0,35.8544,35.8865,35.8544,35.8865,8300.0
2007-01-10 12:00:00,44.59,44.6,44.59,44.59,15200.0,35.8785,35.8865,35.8785,35.8785,15200.0
2007-01-10 12:05:00,44.59,44.6,44.47,44.48,11100.0,35.8785,35.8865,35.7819,35.79,11100.0
2007-01-10 12:10:00,44.48,44.52,44.48,44.51,8900.0,35.79,35.8222,35.79,35.8141,8900.0
2007-01-10 12:15:00,44.5,44.54,44.5,44.53,12400.0,35.8061,35.8383,35.8061,35.8302,12400.0
2007-01-10 12:20:00,44.53,44.53,44.48,44.5,3900.0,35.8302,35.8302,35.79,35.8061,3900.0
2007-01-10 12:25:00,44.5,44.53,44.5,44.51,10400.0,35.8061,35.8302,35.8061,35.8141,10400.0
2007-01-10 12:30:00,44.51,44.51,44.46,44.51,15700.0,35.8141,35.8141,35.7739,35.8141,15700.0
2007-01-10 12:35:00,44.51,44.52,44.5,44.5,6700.0,35.8141,35.8222,35.8061,35.8061,6700.0
2007-01-10 12:40:00,44.49,44.49,44.49,44.49,2300.0,35.798,35.798,35.798,35.798,2300.0
2007-01-10 12:45:00,44.49,44.5,44.48,44.5,5300.0,35.798,35.8061,35.79,35.8061,5300.0
2007-01-10 12:50:00,44.5,44.5,44.46,44.47,3400.0,35.8061,35.8061,35.7739,35.7819,3400.0
2007-01-10 12:55:00,44.46,44.47,44.46,44.47,52100.0,35.7739,35.7819,35.7739,35.7819,52100.0
2007-01-10 13:00:00,44.46,44.47,44.46,44.46,1700.0,35.7739,35.7819,35.7739,35.7739,1700.0
2007-01-10 13:05:00,44.45,44.46,44.45,44.46,3900.0,35.7658,35.7739,35.7658,35.7739,3900.0
2007-01-10 13:10:00,44.45,44.45,44.41,44.41,7100.0,35.7658,35.7658,35.7337,35.7337,7100.0
2007-01-10 13:15:00,44.41,44.44,44.4,44.44,9900.0,35.7337,35.7578,35.7256,35.7578,9900.0
2007-01-10 13:20:00,44.43,44.46,44.43,44.46,7400.0,35.7498,35.7739,35.7498,35.7739,7400.0
2007-01-10 13:25:00,44.45,44.47,44.45,44.47,1500.0,35.7658,35.7819,35.7658,35.7819,1500.0
2007-01-10 13:30:00,44.47,44.48,44.47,44.48,3300.0,35.7819,35.79,35.7819,35.79,3300.0
2007-01-10 13:35:00,44.48,44.48,44.43,44.43,8200.0,35.79,35.79,35.7498,35.7498,8200.0
2007-01-10 13:40:00,44.41,44.41,44.37,44.41,15400.0,35.7337,35.7337,35.7015,35.7337,15400.0
2007-01-10 13:45:00,44.41,44.43,44.41,44.42,3800.0,35.7337,35.7498,35.7337,35.7417,3800.0
2007-01-10 13:50:00,44.44,44.44,44.39,44.39,12800.0,35.7578,35.7578,35.7176,35.7176,12800.0
2007-01-10 13:55:00,44.4,44.41,44.39,44.39,6100.0,35.7256,35.7337,35.7176,35.7176,6100.0
2007-01-10 14:00:00,44.4,44.45,44.4,44.44,8500.0,35.7256,35.7658,35.7256,35.7578,8500.0
2007-01-10 14:05:00,44.45,44.46,44.44,44.44,3000.0,35.7658,35.7739,35.7578,35.7578,3000.0
2007-01-10 14:10:00,44.44,44.45,44.43,44.44,3100.0,35.7578,35.7658,35.7498,35.7578,3100.0
2007-01-10 14:15:00,44.44,44.45,44.43,44.43,13600.0,35.7578,35.7658,35.7498,35.7498,13600.0
2007-01-10 14:20:00,44.44,44.44,44.4,44.4,3600.0,35.7578,35.7578,35.7256,35.7256,3600.0
2007-01-10 14:25:00,44.4,44.41,44.4,44.4,1300.0,35.7256,35.7337,35.7256,35.7256,1300.0
2007-01-10 14:30:00,44.4,44.4,44.39,44.39,9800.0,35.7256,35.7256,35.7176,35.7176,9800.0
2007-01-10 14:35:00,44.39,44.4,44.37,44.38,3500.0,35.7176,35.7256,35.7015,35.7095,3500.0
2007-01-10 14:40:00,44.38,44.39,44.29,44.29,14800.0,35.7095,35.7176,35.6371,35.6371,14800.0
2007-01-10 14:45:00,44.29,44.36,44.29,44.33,39300.0,35.6371,35.6934,35.6371,35.6693,39300.0
2007-01-10 14:50:00,44.33,44.36,44.33,44.34,21200.0,35.6693,35.6934,35.6693,35.6773,21200.0
2007-01-10 14:55:00,44.36,44.37,44.34,44.37,42600.0,35.6934,35.7015,35.6773,35.7015,42600.0
2007-01-10 15:00:00,44.37,44.37,44.36,44.37,5800.0,35.7015,35.7015,35.6934,35.7015,5800.0
2007-01-10 15:05:00,44.37,44.4,44.37,44.39,10500.0,35.7015,35.7256,35.7015,35.7176,10500.0
2007-01-10 15:10:00,44.39,44.42,44.38,44.42,36500.0,35.7176,35.7417,35.7095,35.7417,36500.0
2007-01-10 15:15:00,44.41,44.42,44.4,44.41,17900.0,35.7337,35.7417,35.7256,35.7337,17900.0
2007-01-10 15:20:00,44.4,44.4,44.37,44.37,11700.0,35.7256,35.7256,35.7015,35.7015,11700.0
2007-01-10 15:25:00,44.36,44.36,44.34,44.36,25200.0,35.6934,35.6934,35.6773,35.6934,25200.0
2007-01-10 15:30:00,44.35,44.38,44.35,44.35,24500.0,35.6854,35.7095,35.6854,35.6854,24500.0
2007-01-10 15:35:00,44.36,44.41,44.35,44.36,61900.0,35.6934,35.7337,35.6854,35.6934,61900.0
2007-01-10 15:40:00,44.38,44.4,44.36,44.38,35400.0,35.7095,35.7256,35.6934,35.7095,35400.0
2007-01-10 15:45:00,44.38,44.42,44.37,44.4,50900.0,35.7095,35.7417,35.7015,35.7256,50900.0
2007-01-10 15:50:00,44.4,44.41,44.38,44.38,67100.0,35.7256,35.7337,35.7095,35.7095,67100.0
2007-01-10 15:55:00,44.39,44.44,44.36,44.4,42100.0,35.7176,35.7578,35.6934,35.7256,42100.0
2007-01-11 09:30:00,44.57,44.67,44.55,44.62,31300.0,35.8624,35.9429,35.8463,35.9026,31300.0
2007-01-11 09:35:00,44.62,44.75,44.62,44.71,36600.0,35.9026,36.0072,35.9026,35.975,36600.0
2007-01-11 09:40:00,44.7,44.82,44.7,44.81,74100.0,35.967,36.0636,35.967,36.0555,74100.0
2007-01-11 09:45:00,44.81,44.83,44.75,44.78,17800.0,36.0555,36.0716,36.0072,36.0314,17800.0
2007-01-11 09:50:00,44.79,44.85,44.76,44.77,15600.0,36.0394,36.0877,36.0153,36.0233,15600.0
2007-01-11 09:55:00,44.77,44.78,44.76,44.76,8400.0,36.0233,36.0314,36.0153,36.0153,8400.0
2007-01-11 10:00:00,44.77,44.77,44.6,44.65,15800.0,36.0233,36.0233,35.8865,35.9268,15800.0
2007-01-11 10:05:00,44.65,44.7,44.6,44.66,15800.0,35.9268,35.967,35.8865,35.9348,15800.0
2007-01-11 10:10:00,44.66,44.76,44.65,44.74,44900.0,35.9348,36.0153,35.9268,35.9992,44900.0
2007-01-11 10:15:00,44.75,44.75,44.7,44.71,8500.0,36.0072,36.0072,35.967,35.975,8500.0
2007-01-11 10:20:00,44.69,44.72,44.65,44.72,34700.0,35.959,35.9831,35.9268,35.9831,34700.0
2007-01-11 10:25:00,44.71,44.75,44.58,44.62,15400.0,35.975,36.0072,35.8704,35.9026,15400.0
2007-01-11 10:30:00,44.61,44.7,44.6,44.63,14400.0,35.8946,35.967,35.8865,35.9107,14400.0
2007-01-11 10:35:00,44.64,44.64,44.59,44.62,7700.0,35.9187,35.9187,35.8785,35.9026,7700.0
2007-01-11 10:40:00,44.63,44.64,44.58,44.59,17300.0,35.9107,35.9187,35.8704,35.8785,17300.0
2007-01-11 10:45:00,44.58,44.6,44.5,44.57,13900.0,35.8704,35.8865,35.8061,35.8624,13900.0
2007-01-11 10:50:00,44.55,44.58,42.55,42.55,69600.0,35.8463,35.8704,34.237,34.237,69600.0
2007-01-11 10:55:00,44.51,44.51,44.46,44.48,10300.0,35.8141,35.8141,35.7739,35.79,10300.0
2007-01-11 11:00:00,44.47,44.55,44.42,44.44,191600.0,35.7819,35.8463,35.7417,35.7578,191600.0
2007-01-11 11:05:00,44.45,44.49,44.45,44.46,9200.0,35.7658,35.798,35.7658,35.7739,9200.0
2007-01-11 11:10:00,44.45,44.51,44.45,44.48,21400.0,35.7658,35.8141,35.7658,35.79,21400.0
2007-01-11 11:15:00,44.48,44.67,44.46,44.61,41200.0,35.79,35.9429,35.7739,35.8946,41200.0
2007-01-11 11:20:00,44.62,44.66,44.58,44.58,29200.0,35.9026,35.9348,35.8704,35.8704,29200.0
2007-01-11 11:25:00,44.59,44.67,44.58,44.67,5700.0,35.8785,35.9429,35.8704,35.9429,5700.0
2007-01-11 11:30:00,44.66,44.76,44.66,44.76,12400.0,35.9348,36.0153,35.9348,36.0153,12400.0
2007-01-11 11:35:00,44.76,44.76,44.74,44.76,3400.0,36.0153,36.0153,35.9992,36.0153,3400.0
2007-01-11 11:40:00,44.76,44.8,44.76,44.78,8700.0,36.0153,36.0475,36.0153,36.0314,8700.0
2007-01-11 11:45:00,44.76,44.77,44.63,44.77,18400.0,36.0153,36.0233,35.9107,36.0233,18400.0
2007-01-11 11:50:00,44.77,44.8,44.72,44.77,12800.0,36.0233,36.0475,35.9831,36.0233,12800.0
2007-01-11 11:55:00,44.78,44.78,44.7,44.72,2800.0,36.0314,36.0314,35.967,35.9831,2800.0
2007-01-11 12:00:00,44.72,44.72,44.67,44.71,3600.0,35.9831,35.9831,35.9429,35.975,3600.0
2007-01-11 12:05:00,44.71,44.71,44.7,44.7,1300.0,35.975,35.975,35.967,35.967,1300.0
2007-01-11 12:10:00,44.71,44.71,44.69,44.7,1700.0,35.975,35.975,35.959,35.967,1700.0
2007-01-11 12:15:00,44.69,44.72,44.69,44.72,5700.0,35.959,35.9831,35.959,35.9831,5700.0
2007-01-11 12:20:00,44.72,44.75,44.72,44.73,6100.0,35.9831,36.0072,35.9831,35.9911,6100.0
2007-01-11 12:25:00,44.71,44.72,44.68,44.68,800.0,35.975,35.9831,35.9509,35.9509,800.0
2007-01-11 12:30:00,44.69,44.7,44.65,44.65,3600.0,35.959,35.967,35.9268,35.9268,3600.0
2007-01-11 12:35:00,44.64,44.64,44.54,44.55,3400.0,35.9187,35.9187,35.8383,35.8463,3400.0
2007-01-11 12:40:00,44.54,44.6,44.54,44.6,33900.0,35.8383,35.8865,35.8383,35.8865,33900.0
2007-01-11 12:45:00,44.6,44.65,44.59,44.59,19700.0,35.8865,35.9268,35.8785,35.8785,19700.0
2007-01-11 12:50:00,44.61,44.69,44.59,44.68,28000.0,35.8946,35.959,35.8785,35.9509,28000.0
2007-01-11 12:55:00,44.69,44.69,44.59,44.6,6400.0,35.959,35.959,35.8785,35.8865,6400.0
2007-01-11 13:00:00,44.6,44.63,44.59,44.61,3600.0,35.8865,35.9107,35.8785,35.8946,3600.0
2007-01-11 13:05:00,44.6,44.62,44.59,44.62,9300.0,35.8865,35.9026,35.8785,35.9026,9300.0
2007-01-11 13:10:00,44.62,44.65,44.6,44.65,19000.0,35.9026,35.9268,35.8865,35.9268,19000.0
2007-01-11 13:15:00,44.65,44.69,44.65,44.67,7700.0,35.9268,35.959,35.9268,35.9429,7700.0
2007-01-11 13:20:00,44.68,44.68,44.63,44.64,8100.0,35.9509,35.9509,35.9107,35.9187,8100.0
2007-01-11 13:25:00,44.64,44.65,44.61,44.61,3400.0,35.9187,35.9268,35.8946,35.8946,3400.0
2007-01-11 13:30:00,44.62,44.62,44.59,44.6,7800.0,35.9026,35.9026,35.8785,35.8865,7800.0
2007-01-11 13:35:00,44.59,44.62,44.57,44.62,13400.0,35.8785,35.9026,35.8624,35.9026,13400.0
2007-01-11 13:40:00,44.62,44.68,44.62,44.65,14300.0,35.9026,35.9509,35.9026,35.9268,14300.0
2007-01-11 13:45:00,44.66,44.73,44.65,44.72,11300.0,35.9348,35.9911,35.9268,35.9831,11300.0
2007-01-11 13:50:00,44.71,44.72,44.65,44.7,17600.0,35.975,35.9831,35.9268,35.967,17600.0
2007-01-11 13:55:00,44.71,44.71,44.66,44.67,9300.0,35.975,35.975,35.9348,35.9429,9300.0
2007-01-11 14:00:00,44.66,44.68,44.66,44.67,9200.0,35.9348,35.9509,35.9348,35.9429,9200.0
2007-01-11 14:05:00,44.67,44.71,44.65,44.65,8500.0,35.9429,35.975,35.9268,35.9268,8500.0
2007-01-11 14:10:00,44.64,44.65,44.6,44.6,7400.0,35.9187,35.9268,35.8865,35.8865,7400.0
2007-01-11 14:15:00,44.61,44.63,44.61,44.63,5100.0,35.8946,35.9107,35.8946,35.9107,5100.0
2007-01-11 14:20:00,44.62,44.67,44.62,44.67,10000.0,35.9026,35.9429,35.9026,35.9429,10000.0
2007-01-11 14:25:00,44.67,44.67,44.66,44.67,3000.0,35.9429,35.9429,35.9348,35.9429,3000.0
2007-01-11 14:30:00,44.67,44.7,44.59,44.7,22000.0,35.9429,35.967,35.8785,35.967,22000.0
2007-01-11 14:35:00,44.7,44.71,44.7,44.7,5700.0,35.967,35.975,35.967,35.967,5700.0
2007-01-11 14:40:00,44.7,44.7,44.64,44.68,17800.0,35.967,35.967,35.9187,35.9509,17800.0
2007-01-11 14:45:00,44.68,44.7,44.68,44.69,7900.0,35.9509,35.967,35.9509,35.959,7900.0
2007-01-11 14:50:00,44.7,44.7,44.69,44.7,11900.0,35.967,35.967,35.959,35.967,11900.0
2007-01-11 14:55:00,44.7,44.71,44.67,44.68,13500.0,35.967,35.975,35.9429,35.9509,13500.0
2007-01-11 15:00:00,44.66,44.7,44.66,44.69,8700.0,35.9348,35.967,35.9348,35.959,8700.0
2007-01-11 15:05:00,44.68,44.71,44.68,44.71,21300.0,35.9509,35.975,35.9509,35.975,21300.0
2007-01-11 15:10:00,44.7,44.74,44.69,44.7,23400.0,35.967,35.9992,35.959,35.967,23400.0
2007-01-11 15:15:00,44.69,44.7,44.67,44.7,21200.0,35.959,35.967,35.9429,35.967,21200.0
2007-01-11 15:20:00,44.7,44.72,44.63,44.63,47700.0,35.967,35.9831,35.9107,35.9107,47700.0
2007-01-11 15:25:00,44.63,44.71,44.63,44.7,14800.0,35.9107,35.975,35.9107,35.967,14800.0
2007-01-11 15:30:00,44.71,44.71,44.67,44.68,33400.0,35.975,35.975,35.9429,35.9509,33400.0
2007-01-11 15:35:00,44.69,44.77,44.69,44.76,46200.0,35.959,36.0233,35.959,36.0153,46200.0
2007-01-11 15:40:00,44.77,44.77,44.75,44.77,37000.0,36.0233,36.0233,36.0072,36.0233,37000.0
2007-01-11 15:45:00,44.77,44.81,44.77,44.8,66000.0,36.0233,36.0555,36.0233,36.0475,66000.0
2007-01-11 15:50:00,44.8,44.8,44.68,44.68,48600.0,36.0475,36.0475,35.9509,35.9509,48600.0
2007-01-11 15:55:00,44.69,44.81,44.69,44.79,47900.0,35.959,36.0555,35.959,36.0394,47900.0
2007-01-12 09:30:00,44.81,44.87,44.81,44.87,13300.0,36.0555,36.1038,36.0555,36.1038,13300.0
2007-01-12 09:35:00,44.86,44.89,44.85,44.85,53600.0,36.0957,36.1199,36.0877,36.0877,53600.0
2007-01-12 09:40:00,44.89,44.9,44.84,44.88,23400.0,36.1199,36.1279,36.0797,36.1118,23400.0
2007-01-12 09:45:00,44.87,44.88,44.85,44.86,15900.0,36.1038,36.1118,36.0877,36.0957,15900.0
2007-01-12 09:50:00,44.87,44.87,44.83,44.84,19200.0,36.1038,36.1038,36.0716,36.0797,19200.0
2007-01-12 09:55:00,44.84,44.88,44.83,44.88,16900.0,36.0797,36.1118,36.0716,36.1118,16900.0
2007-01-12 10:00:00,44.88,44.9,44.87,44.9,20400.0,36.1118,36.1279,36.1038,36.1279,20400.0
2007-01-12 10:05:00,44.89,44.89,44.83,44.84,17300.0,36.1199,36.1199,36.0716,36.0797,17300.0
2007-01-12 10:10:00,44.84,45.01,44.83,44.87,33700.0,36.0797,36.2164,36.0716,36.1038,33700.0
2007-01-12 10:15:00,44.86,44.9,44.85,44.85,10900.0,36.0957,36.1279,36.0877,36.0877,10900.0
2007-01-12 10:20:00,44.84,44.88,44.8,44.88,17500.0,36.0797,36.1118,36.0475,36.1118,17500.0
2007-01-12 10:25:00,44.88,44.92,44.87,44.92,16500.0,36.1118,36.144,36.1038,36.144,16500.0
2007-01-12 10:30:00,44.93,44.98,44.88,44.98,41700.0,36.1521,36.1923,36.1118,36.1923,41700.0
2007-01-12 10:35:00,44.97,45.0,44.89,44.95,46100.0,36.1843,36.2084,36.1199,36.1682,46100.0
2007-01-12 10:40:00,44.97,44.97,44.91,44.92,8200.0,36.1843,36.1843,36.136,36.144,8200.0
2007-01-12 10:45:00,44.89,44.92,44.87,44.88,8800.0,36.1199,36.144,36.1038,36.1118,8800.0
2007-01-12 10:50:00,44.89,44.9,44.75,44.75,6400.0,36.1199,36.1279,36.0072,36.0072,6400.0
2007-01-12 10:55:00,44.74,44.74,44.65,44.68,6100.0,35.9992,35.9992,35.9268,35.9509,6100.0
2007-01-12 11:00:00,44.68,44.7,44.65,44.69,5600.0,35.9509,35.967,35.9268,35.959,5600.0
2007-01-12 11:05:00,44.69,44.69,44.6,44.64,9300.0,35.959,35.959,35.8865,35.9187,9300.0
2007-01-12 11:10:00,44.62,44.62,44.6,44.6,3800.0,35.9026,35.9026,35.8865,35.8865,3800.0
2007-01-12 11:15:00,44.56,44.57,44.5,44.53,20300.0,35.8544,35.8624,35.8061,35.8302,20300.0
2007-01-12 11:20:00,44.53,44.53,44.5,44.51,3200.0,35.8302,35.8302,35.8061,35.8141,3200.0
2007-01-12 11:25:00,44.5,44.51,44.5,44.5,1900.0,35.8061,35.8141,35.8061,35.8061,1900.0
2007-01-12 11:30:00,44.5,44.58,44.49,44.58,4200.0,35.8061,35.8704,35.798,35.8704,4200.0
2007-01-12 11:35:00,44.59,44.66,44.57,44.57,5200.0,35.8785,35.9348,35.8624,35.8624,5200.0
2007-01-12 11:40:00,44.55,44.55,44.49,44.49,3100.0,35.8463,35.8463,35.798,35.798,3100.0
2007-01-12 11:45:00,44.49,44.49,44.46,44.46,7000.0,35.798,35.798,35.7739,35.7739,7000.0
2007-01-12 11:50:00,44.45,44.52,44.45,44.49,6800.0,35.7658,35.8222,35.7658,35.798,6800.0
2007-01-12 11:55:00,44.47,44.47,44.37,44.43,3700.0,35.7819,35.7819,35.7015,35.7498,3700.0
2007-01-12 12:00:00,44.43,44.44,44.4,44.44,13200.0,35.7498,35.7578,35.7256,35.7578,13200.0
2007-01-12 12:05:00,44.44,44.44,44.39,44.39,5300.0,35.7578,35.7578,35.7176,35.7176,5300.0
2007-01-12 12:10:00,44.39,44.4,44.37,44.38,4300.0,35.7176,35.7256,35.7015,35.7095,4300.0
2007-01-12 12:15:00,44.38,44.41,44.37,44.4,7700.0,35.7095,35.7337,35.7015,35.7256,7700.0
2007-01-12 12:20:00,44.41,44.5,44.41,44.5,6000.0,35.7337,35.8061,35.7337,35.8061,6000.0
2007-01-12 12:25:00,44.5,44.5,44.35,44.36,16200.0,35.8061,35.8061,35.6854,35.6934,16200.0
2007-01-12 12:30:00,44.36,44.43,44.36,44.37,11300.0,35.6934,35.7498,35.6934,35.7015,11300.0
2007-01-12 12:35:00,44.37,44.42,44.37,44.41,9400.0,35.7015,35.7417,35.7015,35.7337,9400.0
2007-01-12 12:40:00,44.41,44.49,44.41,44.49,4200.0,35.7337,35.798,35.7337,35.798,4200.0
2007-01-12 12:45:00,44.49,44.49,44.41,44.42,7000.0,35.798,35.798,35.7337,35.7417,7000.0
2007-01-12 12:50:00,44.42,44.43,44.41,44.43,4300.0,35.7417,35.7498,35.7337,35.7498,4300.0
2007-01-12 12:55:00,44.43,44.43,44.41,44.43,8800.0,35.7498,35.7498,35.7337,35.7498,8800.0
2007-01-12 13:00:00,44.43,44.5,44.42,44.5,18200.0,35.7498,35.8061,35.7417,35.8061,18200.0
2007-01-12 13:05:00,44.5,44.55,44.45,44.46,24700.0,35.8061,35.8463,35.7658,35.7739,24700.0
2007-01-12 13:10:00,44.46,44.57,44.46,44.56,7800.0,35.7739,35.8624,35.7739,35.8544,7800.0
2007-01-12 13:15:00,44.58,44.58,44.56,44.57,6600.0,35.8704,35.8704,35.8544,35.8624,6600.0
2007-01-12 13:20:00,44.57,44.59,44.55,44.57,18000.0,35.8624,35.8785,35.8463,35.8624,18000.0
2007-01-12 13:25:00,44.57,44.57,44.56,44.57,1800.0,35.8624,35.8624,35.8544,35.8624,1800.0
2007-01-12 13:30:00,44.57,44.64,44.57,44.64,4700.0,35.8624,35.9187,35.8624,35.9187,4700.0
2007-01-12 13:35:00,44.63,44.64,44.6,44.61,6300.0,35.9107,35.9187,35.8865,35.8946,6300.0
2007-01-12 13:40:00,44.6,44.61,44.6,44.61,1700.0,35.8865,35.8946,35.8865,35.8946,1700.0
2007-01-12 13:45:00,44.6,44.6,44.6,44.6,1300.0,35.8865,35.8865,35.8865,35.8865,1300.0
2007-01-12 13:50:00,44.61,44.64,44.6,44.64,4200.0,35.8946,35.9187,35.8865,35.9187,4200.0
2007-01-12 13:55:00,44.65,44.7,44.62,44.62,10200.0,35.9268,35.967,35.9026,35.9026,10200.0
2007-01-12 14:00:00,44.62,44.63,44.6,44.6,3300.0,35.9026,35.9107,35.8865,35.8865,3300.0
2007-01-12 14:05:00,44.6,44.61,44.6,44.61,2000.0,35.8865,35.8946,35.8865,35.8946,2000.0
2007-01-12 14:10:00,44.6,44.61,44.56,44.57,4800.0,35.8865,35.8946,35.8544,35.8624,4800.0
2007-01-12 14:15:00,44.58,44.58,44.47,44.49,13000.0,35.8704,35.8704,35.7819,35.798,13000.0
2007-01-12 14:20:00,44.5,44.51,44.5,44.51,6400.0,35.8061,35.8141,35.8061,35.8141,6400.0
2007-01-12 14:25:00,44.51,44.51,44.5,44.51,4500.0,35.8141,35.8141,35.8061,35.8141,4500.0
2007-01-12 14:30:00,44.51,44.61,44.51,44.6,7200.0,35.8141,35.8946,35.8141,35.8865,7200.0
2007-01-12 14:35:00,44.6,44.6,44.52,44.54,7300.0,35.8865,35.8865,35.8222,35.8383,7300.0
2007-01-12 14:40:00,44.54,44.6,44.54,44.59,9000.0,35.8383,35.8865,35.8383,35.8785,9000.0
2007-01-12 14:45:00,44.59,44.59,44.58,44.59,1000.0,35.8785,35.8785,35.8704,35.8785,1000.0
2007-01-12 14:50:00,44.59,44.61,44.59,44.6,6100.0,35.8785,35.8946,35.8785,35.8865,6100.0
2007-01-12 14:55:00,44.6,44.62,44.59,44.62,1900.0,35.8865,35.9026,35.8785,35.9026,1900.0
2007-01-12 15:00:00,44.62,44.67,44.62,44.65,14600.0,35.9026,35.9429,35.9026,35.9268,14600.0
2007-01-12 15:05:00,44.66,44.67,44.65,44.66,12400.0,35.9348,35.9429,35.9268,35.9348,12400.0
2007-01-12 15:10:00,44.66,44.66,44.62,44.63,6100.0,35.9348,35.9348,35.9026,35.9107,6100.0
2007-01-12 15:15:00,44.62,44.65,44.57,44.57,7800.0,35.9026,35.9268,35.8624,35.8624,7800.0
2007-01-12 15:20:00,44.57,44.57,44.5,44.5,4500.0,35.8624,35.8624,35.8061,35.8061,4500.0
2007-01-12 15:25:00,44.51,44.53,44.51,44.53,12200.0,35.8141,35.8302,35.8141,35.8302,12200.0
2007-01-12 15:30:00,44.53,44.53,44.52,44.53,7100.0,35.8302,35.8302,35.8222,35.8302,7100.0
2007-01-12 15:35:00,44.53,44.55,44.53,44.55,15900.0,35.8302,35.8463,35.8302,35.8463,15900.0
2007-01-12 15:40:00,44.55,44.74,44.55,44.74,19600.0,35.8463,35.9992,35.8463,35.9992,19600.0
2007-01-12 15:45:00,44.74,44.75,44.72,44.74,17100.0,35.9992,36.0072,35.9831,35.9992,17100.0
2007-01-12 15:50:00,44.74,44.74,44.73,44.74,30500.0,35.9992,35.9992,35.9911,35.9992,30500.0
2007-01-12 15:55:00,44.74,44.75,44.74,44.75,24400.0,35.9992,36.0072,35.9992,36.0072,24400.0
2007-01-16 09:30:00,44.74,44.96,44.65,44.95,23000.0,35.9992,36.1762,35.9268,36.1682,23000.0
2007-01-16 09:35:00,44.9,44.98,44.69,44.74,31300.0,36.1279,36.1923,35.959,35.9992,31300.0
2007-01-16 09:40:00,44.74,44.74,44.61,44.66,29200.0,35.9992,35.9992,35.8946,35.9348,29200.0
2007-01-16 09:45:00,44.66,44.66,44.51,44.55,28200.0,35.9348,35.9348,35.8141,35.8463,28200.0
2007-01-16 09:50:00,44.54,44.62,44.54,44.56,8500.0,35.8383,35.9026,35.8383,35.8544,8500.0
2007-01-16 09:55:00,44.59,44.65,44.58,44.6,5300.0,35.8785,35.9268,35.8704,35.8865,5300.0
2007-01-16 10:00:00,44.59,44.61,44.55,44.58,8000.0,35.8785,35.8946,35.8463,35.8704,8000.0
2007-01-16 10:05:00,44.56,44.57,44.37,44.38,27200.0,35.8544,35.8624,35.7015,35.7095,27200.0
2007-01-16 10:10:00,44.38,44.49,44.38,44.49,11100.0,35.7095,35.798,35.7095,35.798,11100.0
2007-01-16 10:15:00,44.49,44.53,44.45,44.48,14900.0,35.798,35.8302,35.7658,35.79,14900.0
2007-01-16 10:20:00,44.48,44.58,44.46,44.58,10300.0,35.79,35.8704,35.7739,35.8704,10300.0
2007-01-16 10:25:00,44.58,44.58,44.46,44.53,8800.0,35.8704,35.8704,35.7739,35.8302,8800.0
2007-01-16 10:30:00,44.57,44.57,44.45,44.54,4900.0,35.8624,35.8624,35.7658,35.8383,4900.0
2007-01-16 10:35:00,44.53,44.58,44.52,44.53,4700.0,35.8302,35.8704,35.8222,35.8302,4700.0
2007-01-16 10:40:00,44.52,44.55,44.52,44.53,3200.0,35.8222,35.8463,35.8222,35.8302,3200.0
2007-01-16 10:45:00,44.51,44.59,44.49,44.52,52600.0,35.8141,35.8785,35.798,35.8222,52600.0
2007-01-16 10:50:00,44.5,44.6,44.5,44.56,18200.0,35.8061,35.8865,35.8061,35.8544,18200.0
2007-01-16 10:55:00,44.57,44.66,44.57,44.66,16700.0,35.8624,35.9348,35.8624,35.9348,16700.0
2007-01-16 11:00:00,44.66,44.74,44.66,44.74,9700.0,35.9348,35.9992,35.9348,35.9992,9700.0
2007-01-16 11:05:00,44.73,44.75,44.72,44.72,10400.0,35.9911,36.0072,35.9831,35.9831,10400.0
2007-01-16 11:10:00,44.73,44.73,44.7,44.71,6200.0,35.9911,35.9911,35.967,35.975,6200.0
2007-01-16 11:15:00,44.71,44.71,44.68,44.69,3700.0,35.975,35.975,35.9509,35.959,3700.0
2007-01-16 11:20:00,44.68,44.71,44.68,44.71,8600.0,35.9509,35.975,35.9509,35.975,8600.0
2007-01-16 11:25:00,44.71,44.71,44.7,44.71,4900.0,35.975,35.975,35.967,35.975,4900.0
2007-01-16 11:30:00,44.7,44.71,44.7,44.71,12100.0,35.967,35.975,35.967,35.975,12100.0
2007-01-16 11:35:00,44.71,44.71,44.62,44.62,21900.0,35.975,35.975,35.9026,35.9026,21900.0
2007-01-16 11:40:00,44.62,44.63,44.57,44.57,5000.0,35.9026,35.9107,35.8624,35.8624,5000.0
2007-01-16 11:45:00,44.57,44.58,44.48,44.48,5400.0,35.8624,35.8704,35.79,35.79,5400.0
2007-01-16 11:50:00,44.49,44.55,44.48,44.51,12400.0,35.798,35.8463,35.79,35.8141,12400.0
2007-01-16 11:55:00,44.53,44.54,44.5,44.51,2700.0,35.8302,35.8383,35.8061,35.8141,2700.0
2007-01-16 12:00:00,44.5,44.52,44.49,44.51,3200.0,35.8061,35.8222,35.798,35.8141,3200.0
2007-01-16 12:05:00,44.51,44.55,44.51,44.55,3900.0,35.8141,35.8463,35.8141,35.8463,3900.0
2007-01-16 12:10:00,44.55,44.58,44.55,44.58,5200.0,35.8463,35.8704,35.8463,35.8704,5200.0
2007-01-16 12:15:00,44.58,44.59,44.58,44.59,1600.0,35.8704,35.8785,35.8704,35.8785,1600.0
2007-01-16 12:20:00,44.59,44.6,44.57,44.59,6500.0,35.8785,35.8865,35.8624,35.8785,6500.0
2007-01-16 12:25:00,44.57,44.6,44.56,44.6,2200.0,35.8624,35.8865,35.8544,35.8865,2200.0
2007-01-16 12:30:00,44.58,44.63,44.58,44.63,2200.0,35.8704,35.9107,35.8704,35.9107,2200.0
2007-01-16 12:35:00,44.64,44.67,44.59,44.6,8600.0,35.9187,35.9429,35.8785,35.8865,8600.0
2007-01-16 12:40:00,44.59,44.6,44.57,44.6,4300.0,35.8785,35.8865,35.8624,35.8865,4300.0
2007-01-16 12:45:00,44.6,44.6,44.52,44.54,9000.0,35.8865,35.8865,35.8222,35.8383,9000.0
2007-01-16 12:50:00,44.51,44.51,44.48,44.49,8100.0,35.8141,35.8141,35.79,35.798,8100.0
2007-01-16 12:55:00,44.51,44.56,44.45,44.5,22100.0,35.8141,35.8544,35.7658,35.8061,22100.0
2007-01-16 13:00:00,44.5,44.61,44.5,44.6,4600.0,35.8061,35.8946,35.8061,35.8865,4600.0
2007-01-16 13:05:00,44.61,44.61,44.55,44.55,3000.0,35.8946,35.8946,35.8463,35.8463,3000.0
2007-01-16 13:10:00,44.55,44.55,44.51,44.51,3600.0,35.8463,35.8463,35.8141,35.8141,3600.0
2007-01-16 13:15:00,44.5,44.54,44.5,44.53,3000.0,35.8061,35.8383,35.8061,35.8302,3000.0
2007-01-16 13:20:00,44.53,44.55,44.53,44.55,3000.0,35.8302,35.8463,35.8302,35.8463,3000.0
2007-01-16 13:25:00,44.56,44.58,44.56,44.58,3400.0,35.8544,35.8704,35.8544,35.8704,3400.0
2007-01-16 13:30:00,44.58,44.58,44.56,44.57,1800.0,35.8704,35.8704,35.8544,35.8624,1800.0
2007-01-16 13:35:00,44.58,44.6,44.57,44.59,4300.0,35.8704,35.8865,35.8624,35.8785,4300.0
2007-01-16 13:40:00,44.59,44.62,44.58,44.61,5100.0,35.8785,35.9026,35.8704,35.8946,5100.0
2007-01-16 13:45:00,44.61,44.62,44.6,44.61,5400.0,35.8946,35.9026,35.8865,35.8946,5400.0
2007-01-16 13:50:00,44.6,44.65,44.55,44.65,8700.0,35.8865,35.9268,35.8463,35.9268,8700.0
2007-01-16 13:55:00,44.65,44.68,44.58,44.68,13300.0,35.9268,35.9509,35.8704,35.9509,13300.0
2007-01-16 14:00:00,44.68,44.72,44.6,44.6,7300.0,35.9509,35.9831,35.8865,35.8865,7300.0
2007-01-16 14:05:00,44.6,44.63,44.58,44.63,4200.0,35.8865,35.9107,35.8704,35.9107,4200.0
2007-01-16 14:10:00,44.6,44.61,44.58,44.58,4300.0,35.8865,35.8946,35.8704,35.8704,4300.0
2007-01-16 14:15:00,44.58,44.61,44.56,44.61,2400.0,35.8704,35.8946,35.8544,35.8946,2400.0
2007-01-16 14:20:00,44.59,44.6,44.56,44.58,4300.0,35.8785,35.8865,35.8544,35.8704,4300.0
2007-01-16 14:25:00,44.58,44.58,44.49,44.49,16400.0,35.8704,35.8704,35.798,35.798,16400.0
2007-01-16 14:30:00,44.49,44.5,44.47,44.49,12800.0,35.798,35.8061,35.7819,35.798,12800.0
2007-01-16 14:35:00,44.5,44.51,44.5,44.5,2900.0,35.8061,35.8141,35.8061,35.8061,2900.0
2007-01-16 14:40:00,44.5,44.5,44.46,44.47,7800.0,35.8061,35.8061,35.7739,35.7819,7800.0
2007-01-16 14:45:00,44.48,44.49,44.46,44.49,5600.0,35.79,35.798,35.7739,35.798,5600.0
2007-01-16 14:50:00,44.5,44.5,44.5,44.5,2100.0,35.8061,35.8061,35.8061,35.8061,2100.0
2007-01-16 14:55:00,44.49,44.56,44.48,44.56,11500.0,35.798,35.8544,35.79,35.8544,11500.0
2007-01-16 15:00:00,44.59,44.68,44.56,44.68,22100.0,35.8785,35.9509,35.8544,35.9509,22100.0
2007-01-16 15:05:00,44.67,44.67,44.63,44.65,9800.0,35.9429,35.9429,35.9107,35.9268,9800.0
2007-01-16 15:10:00,44.65,44.67,44.64,44.64,8400.0,35.9268,35.9429,35.9187,35.9187,8400.0
2007-01-16 15:15:00,44.65,44.65,44.59,44.6,17300.0,35.9268,35.9268,35.8785,35.8865,17300.0
2007-01-16 15:20:00,44.6,44.61,44.57,44.57,14900.0,35.8865,35.8946,35.8624,35.8624,14900.0
2007-01-16 15:25:00,44.57,44.62,44.5,44.52,25100.0,35.8624,35.9026,35.8061,35.8222,25100.0
2007-01-16 15:30:00,44.53,44.54,44.45,44.46,18600.0,35.8302,35.8383,35.7658,35.7739,18600.0
2007-01-16 15:35:00,44.46,44.57,44.46,44.57,18100.0,35.7739,35.8624,35.7739,35.8624,18100.0
2007-01-16 15:40:00,44.57,44.6,44.53,44.53,13000.0,35.8624,35.8865,35.8302,35.8302,13000.0
2007-01-16 15:45:00,44.53,44.54,44.45,44.48,18400.0,35.8302,35.8383,35.7658,35.79,18400.0
2007-01-16 15:50:00,44.48,44.58,44.47,44.55,25600.0,35.79,35.8704,35.7819,35.8463,25600.0
2007-01-16 15:55:00,44.54,44.55,44.39,44.49,59400.0,35.8383,35.8463,35.7176,35.798,59400.0
2007-01-17 09:30:00,44.69,44.98,44.68,44.78,48300.0,35.959,36.1923,35.9509,36.0314,48300.0
2007-01-17 09:35:00,44.79,44.85,44.78,44.81,12900.0,36.0394,36.0877,36.0314,36.0555,12900.0
2007-01-17 09:40:00,44.85,44.87,44.79,44.87,17900.0,36.0877,36.1038,36.0394,36.1038,17900.0
2007-01-17 09:45:00,44.86,44.9,44.81,44.81,9000.0,36.0957,36.1279,36.0555,36.0555,9000.0
2007-01-17 09:50:00,44.84,44.85,44.83,44.85,9600.0,36.0797,36.0877,36.0716,36.0877,9600.0
2007-01-17 09:55:00,44.85,44.86,44.82,44.86,8900.0,36.0877,36.0957,36.0636,36.0957,8900.0
2007-01-17 10:00:00,44.87,44.97,44.85,44.93,32300.0,36.1038,36.1843,36.0877,36.1521,32300.0
2007-01-17 10:05:00,44.94,44.97,44.9,44.91,6800.0,36.1601,36.1843,36.1279,36.136,6800.0
2007-01-17 10:10:00,44.91,44.91,44.9,44.91,2700.0,36.136,36.136,36.1279,36.136,2700.0
2007-01-17 10:15:00,44.91,44.91,44.9,44.9,6600.0,36.136,36.136,36.1279,36.1279,6600.0
2007-01-17 10:20:00,44.9,44.9,44.89,44.89,3100.0,36.1279,36.1279,36.1199,36.1199,3100.0
2007-01-17 10:25:00,44.89,44.91,44.88,44.88,6900.0,36.1199,36.136,36.1118,36.1118,6900.0
2007-01-17 10:30:00,44.88,44.89,44.85,44.87,7400.0,36.1118,36.1199,36.0877,36.1038,7400.0
2007-01-17 10:35:00,44.87,44.89,44.86,44.86,8400.0,36.1038,36.1199,36.0957,36.0957,8400.0
2007-01-17 10:40:00,44.87,44.87,44.8,44.82,12800.0,36.1038,36.1038,36.0475,36.0636,12800.0
2007-01-17 10:45:00,44.82,44.83,44.6,44.68,46900.0,36.0636,36.0716,35.8865,35.9509,46900.0
2007-01-17 10:50:00,44.68,44.69,44.66,44.68,7200.0,35.9509,35.959,35.9348,35.9509,7200.0
2007-01-17 10:55:00,44.68,44.7,44.65,44.7,4000.0,35.9509,35.967,35.9268,35.967,4000.0
2007-01-17 11:00:00,44.7,44.71,44.66,44.71,8700.0,35.967,35.975,35.9348,35.975,8700.0
2007-01-17 11:05:00,44.71,44.71,44.65,44.67,9400.0,35.975,35.975,35.9268,35.9429,9400.0
2007-01-17 11:10:00,44.65,44.66,44.64,44.64,5700.0,35.9268,35.9348,35.9187,35.9187,5700.0
2007-01-17 11:15:00,44.63,44.64,44.62,44.62,2100.0,35.9107,35.9187,35.9026,35.9026,2100.0
2007-01-17 11:20:00,44.62,44.63,44.6,44.61,9500.0,35.9026,35.9107,35.8865,35.8946,9500.0
2007-01-17 11:25:00,44.61,44.62,44.6,44.62,4700.0,35.8946,35.9026,35.8865,35.9026,4700.0
2007-01-17 11:30:00,44.62,44.62,44.58,44.58,13400.0,35.9026,35.9026,35.8704,35.8704,13400.0
2007-01-17 11:35:00,44.59,44.6,44.59,44.6,6800.0,35.8785,35.8865,35.8785,35.8865,6800.0
2007-01-17 11:40:00,44.59,44.64,44.59,44.64,5600.0,35.8785,35.9187,35.8785,35.9187,5600.0
2007-01-17 11:45:00,44.64,44.65,44.62,44.64,6600.0,35.9187,35.9268,35.9026,35.9187,6600.0
2007-01-17 11:50:00,44.65,44.68,44.64,44.68,7300.0,35.9268,35.9509,35.9187,35.9509,7300.0
2007-01-17 11:55:00,44.67,44.73,44.67,44.71,5100.0,35.9429,35.9911,35.9429,35.975,5100.0
2007-01-17 12:00:00,44.71,44.71,44.68,44.68,4200.0,35.975,35.975,35.9509,35.9509,4200.0
2007-01-17 12:05:00,44.67,44.71,44.67,44.7,5600.0,35.9429,35.975,35.9429,35.967,5600.0
2007-01-17 12:10:00,44.68,44.72,44.66,44.67,3300.0,35.9509,35.9831,35.9348,35.9429,3300.0
2007-01-17 12:15:00,44.65,44.66,44.61,44.64,8200.0,35.9268,35.9348,35.8946,35.9187,8200.0
2007-01-17 12:20:00,44.65,44.66,44.65,44.65,3500.0,35.9268,35.9348,35.9268,35.9268,3500.0
2007-01-17 12:25:00,44.65,44.66,44.62,44.63,4900.0,35.9268,35.9348,35.9026,35.9107,4900.0
2007-01-17 12:30:00,44.63,44.63,44.57,44.57,4500.0,35.9107,35.9107,35.8624,35.8624,4500.0
2007-01-17 12:35:00,44.58,44.58,44.57,44.57,3200.0,35.8704,35.8704,35.8624,35.8624,3200.0
2007-01-17 12:40:00,44.57,44.57,44.51,44.53,16100.0,35.8624,35.8624,35.8141,35.8302,16100.0
2007-01-17 12:45:00,44.54,44.55,44.53,44.55,4700.0,35.8383,35.8463,35.8302,35.8463,4700.0
2007-01-17 12:50:00,44.54,44.62,44.54,44.6,15400.0,35.8383,35.9026,35.8383,35.8865,15400.0
2007-01-17 12:55:00,44.59,44.62,44.59,44.62,5800.0,35.8785,35.9026,35.8785,35.9026,5800.0
2007-01-17 13:00:00,44.62,44.62,44.59,44.59,16500.0,35.9026,35.9026,35.8785,35.8785,16500.0
2007-01-17 13:05:00,44.59,44.6,44.59,44.6,3500.0,35.8785,35.8865,35.8785,35.8865,3500.0
2007-01-17 13:10:00,44.59,44.6,44.55,44.55,14800.0,35.8785,35.8865,35.8463,35.8463,14800.0
2007-01-17 13:15:00,44.56,44.56,44.54,44.55,6700.0,35.8544,35.8544,35.8383,35.8463,6700.0
2007-01-17 13:20:00,44.55,44.55,44.51,44.51,18700.0,35.8463,35.8463,35.8141,35.8141,18700.0
2007-01-17 13:25:00,44.52,44.52,44.48,44.49,24300.0,35.8222,35.8222,35.79,35.798,24300.0
2007-01-17 13:30:00,44.48,44.5,44.48,44.5,13700.0,35.79,35.8061,35.79,35.8061,13700.0
2007-01-17 13:35:00,44.5,44.51,44.48,44.5,15400.0,35.8061,35.8141,35.79,35.8061,15400.0
2007-01-17 13:40:00,44.49,44.52,44.49,44.52,9600.0,35.798,35.8222,35.798,35.8222,9600.0
2007-01-17 13:45:00,44.52,44.54,44.51,44.52,6100.0,35.8222,35.8383,35.8141,35.8222,6100.0
2007-01-17 13:50:00,44.53,44.53,44.48,44.49,11000.0,35.8302,35.8302,35.79,35.798,11000.0
2007-01-17 13:55:00,44.49,44.5,44.49,44.5,14100.0,35.798,35.8061,35.798,35.8061,14100.0
2007-01-17 14:00:00,44.5,44.5,44.48,44.5,14000.0,35.8061,35.8061,35.79,35.8061,14000.0
2007-01-17 14:05:00,44.5,44.5,44.46,44.48,21800.0,35.8061,35.8061,35.7739,35.79,21800.0
2007-01-17 14:10:00,44.48,44.49,44.47,44.47,15300.0,35.79,35.798,35.7819,35.7819,15300.0
2007-01-17 14:15:00,44.48,44.49,44.47,44.48,17200.0,35.79,35.798,35.7819,35.79,17200.0
2007-01-17 14:20:00,44.49,44.49,44.47,44.47,9400.0,35.798,35.798,35.7819,35.7819,9400.0
2007-01-17 14:25:00,44.48,44.48,44.37,44.4,41800.0,35.79,35.79,35.7015,35.7256,41800.0
2007-01-17 14:30:00,44.41,44.44,44.39,44.44,11400.0,35.7337,35.7578,35.7176,35.7578,11400.0
2007-01-17 14:35:00,44.44,44.46,44.44,44.45,38300.0,35.7578,35.7739,35.7578,35.7658,38300.0
2007-01-17 14:40:00,44.45,44.45,44.4,44.4,13600.0,35.7658,35.7658,35.7256,35.7256,13600.0
2007-01-17 14:45:00,44.4,44.41,44.36,44.36,10600.0,35.7256,35.7337,35.6934,35.6934,10600.0
2007-01-17 14:50:00,44.36,44.39,44.33,44.39,19900.0,35.6934,35.7176,35.6693,35.7176,19900.0
2007-01-17 14:55:00,44.39,44.45,44.39,44.45,13800.0,35.7176,35.7658,35.7176,35.7658,13800.0
2007-01-17 15:00:00,44.44,44.45,44.41,44.44,7700.0,35.7578,35.7658,35.7337,35.7578,7700.0
2007-01-17 15:05:00,44.44,44.45,44.39,44.39,27900.0,35.7578,35.7658,35.7176,35.7176,27900.0
2007-01-17 15:10:00,44.39,44.39,44.3,44.3,17400.0,35.7176,35.7176,35.6452,35.6452,17400.0
2007-01-17 15:15:00,44.31,44.32,44.25,44.32,24800.0,35.6532,35.6612,35.6049,35.6612,24800.0
2007-01-17 15:20:00,44.33,44.38,44.24,44.28,39200.0,35.6693,35.7095,35.5969,35.6291,39200.0
2007-01-17 15:25:00,44.28,44.34,44.23,44.34,33400.0,35.6291,35.6773,35.5888,35.6773,33400.0
2007-01-17 15:30:00,44.33,44.35,44.25,44.28,28700.0,35.6693,35.6854,35.6049,35.6291,28700.0
2007-01-17 15:35:00,44.28,44.32,44.17,44.24,59400.0,35.6291,35.6612,35.5405,35.5969,59400.0
2007-01-17 15:40:00,44.26,44.39,44.25,44.32,25500.0,35.613,35.7176,35.6049,35.6612,25500.0
2007-01-17 15:45:00,44.33,44.35,44.16,44.29,54100.0,35.6693,35.6854,35.5325,35.6371,54100.0
2007-01-17 15:50:00,44.3,44.34,44.24,44.28,30800.0,35.6452,35.6773,35.5969,35.6291,30800.0
2007-01-17 15:55:00,44.27,44.34,44.26,44.3,25900.0,35.621,35.6773,35.613,35.6452,25900.0
2007-01-18 09:30:00,44.66,44.87,44.65,44.81,28200.0,35.9348,36.1038,35.9268,36.0555,28200.0
2007-01-18 09:35:00,44.81,44.94,44.5,44.52,33400.0,36.0555,36.1601,35.8061,35.8222,33400.0
2007-01-18 09:40:00,44.52,44.65,44.48,44.61,14800.0,35.8222,35.9268,35.79,35.8946,14800.0
2007-01-18 09:45:00,44.62,44.65,44.58,44.6,5200.0,35.9026,35.9268,35.8704,35.8865,5200.0
2007-01-18 09:50:00,44.6,44.77,44.59,44.74,10500.0,35.8865,36.0233,35.8785,35.9992,10500.0
2007-01-18 09:55:00,44.73,44.8,44.73,44.77,5900.0,35.9911,36.0475,35.9911,36.0233,5900.0
2007-01-18 10:00:00,44.76,44.84,44.76,44.8,15400.0,36.0153,36.0797,36.0153,36.0475,15400.0
2007-01-18 10:05:00,44.8,44.81,44.71,44.8,12200.0,36.0475,36.0555,35.975,36.0475,12200.0
2007-01-18 10:10:00,44.8,44.83,44.78,44.82,6800.0,36.0475,36.0716,36.0314,36.0636,6800.0
2007-01-18 10:15:00,44.8,44.83,44.77,44.78,12100.0,36.0475,36.0716,36.0233,36.0314,12100.0
2007-01-18 10:20:00,44.76,44.79,44.75,44.78,3100.0,36.0153,36.0394,36.0072,36.0314,3100.0
2007-01-18 10:25:00,44.79,44.8,44.77,44.8,1700.0,36.0394,36.0475,36.0233,36.0475,1700.0
2007-01-18 10:30:00,44.78,44.8,44.74,44.77,12100.0,36.0314,36.0475,35.9992,36.0233,12100.0
2007-01-18 10:35:00,44.77,44.77,44.76,44.77,17400.0,36.0233,36.0233,36.0153,36.0233,17400.0
2007-01-18 10:40:00,44.77,44.77,44.71,44.71,7000.0,36.0233,36.0233,35.975,35.975,7000.0
2007-01-18 10:45:00,44.71,44.76,44.69,44.72,6300.0,35.975,36.0153,35.959,35.9831,6300.0
2007-01-18 10:50:00,44.75,44.76,44.73,44.75,2600.0,36.0072,36.0153,35.9911,36.0072,2600.0
2007-01-18 10:55:00,44.75,44.82,44.71,44.73,47100.0,36.0072,36.0636,35.975,35.9911,47100.0
2007-01-18 11:00:00,44.73,44.76,44.73,44.76,1600.0,35.9911,36.0153,35.9911,36.0153,1600.0
2007-01-18 11:05:00,44.76,44.82,44.76,44.8,11500.0,36.0153,36.0636,36.0153,36.0475,11500.0
2007-01-18 11:10:00,44.81,44.88,44.81,44.87,9000.0,36.0555,36.1118,36.0555,36.1038,9000.0
2007-01-18 11:15:00,44.88,44.88,44.86,44.88,6600.0,36.1118,36.1118,36.0957,36.1118,6600.0
2007-01-18 11:20:00,44.88,44.88,44.8,44.8,5800.0,36.1118,36.1118,36.0475,36.0475,5800.0
2007-01-18 11:25:00,44.82,44.83,44.82,44.82,4500.0,36.0636,36.0716,36.0636,36.0636,4500.0
2007-01-18 11:30:00,44.82,44.82,44.75,44.75,1700.0,36.0636,36.0636,36.0072,36.0072,1700.0
2007-01-18 11:35:00,44.75,44.78,44.75,44.78,5300.0,36.0072,36.0314,36.0072,36.0314,5300.0
2007-01-18 11:40:00,44.78,44.83,44.78,44.8,5300.0,36.0314,36.0716,36.0314,36.0475,5300.0
2007-01-18 11:45:00,44.8,44.86,44.79,44.86,13000.0,36.0475,36.0957,36.0394,36.0957,13000.0
2007-01-18 11:50:00,44.86,44.87,44.81,44.84,19500.0,36.0957,36.1038,36.0555,36.0797,19500.0
2007-01-18 11:55:00,44.83,44.83,44.8,44.82,6400.0,36.0716,36.0716,36.0475,36.0636,6400.0
2007-01-18 12:00:00,44.82,44.87,44.82,44.86,4600.0,36.0636,36.1038,36.0636,36.0957,4600.0
2007-01-18 12:05:00,44.86,44.88,44.86,44.86,2700.0,36.0957,36.1118,36.0957,36.0957,2700.0
2007-01-18 12:10:00,44.85,44.85,44.84,44.85,900.0,36.0877,36.0877,36.0797,36.0877,900.0
2007-01-18 12:15:00,44.84,44.84,44.83,44.83,300.0,36.0797,36.0797,36.0716,36.0716,300.0
2007-01-18 12:20:00,44.85,44.85,44.81,44.84,1600.0,36.0877,36.0877,36.0555,36.0797,1600.0
2007-01-18 12:25:00,44.84,44.85,44.83,44.83,1300.0,36.0797,36.0877,36.0716,36.0716,1300.0
2007-01-18 12:30:00,44.83,44.84,44.8,44.82,1400.0,36.0716,36.0797,36.0475,36.0636,1400.0
2007-01-18 12:35:00,44.81,44.83,44.8,44.82,1300.0,36.0555,36.0716,36.0475,36.0636,1300.0
2007-01-18 12:40:00,44.8,44.82,44.75,44.81,7800.0,36.0475,36.0636,36.0072,36.0555,7800.0
2007-01-18 12:45:00,44.81,44.82,44.79,44.8,2600.0,36.0555,36.0636,36.0394,36.0475,2600.0
2007-01-18 12:50:00,44.8,44.81,44.8,44.8,1400.0,36.0475,36.0555,36.0475,36.0475,1400.0
2007-01-18 12:55:00,44.8,44.81,44.78,44.8,6900.0,36.0475,36.0555,36.0314,36.0475,6900.0
2007-01-18 13:00:00,44.8,44.8,44.79,44.8,3200.0,36.0475,36.0475,36.0394,36.0475,3200.0
2007-01-18 13:05:00,44.81,44.81,44.79,44.81,4500.0,36.0555,36.0555,36.0394,36.0555,4500.0
2007-01-18 13:10:00,44.79,44.81,44.78,44.79,16400.0,36.0394,36.0555,36.0314,36.0394,16400.0
2007-01-18 13:15:00,44.78,44.78,44.73,44.73,8100.0,36.0314,36.0314,35.9911,35.9911,8100.0
2007-01-18 13:20:00,44.74,44.75,44.73,44.75,1900.0,35.9992,36.0072,35.9911,36.0072,1900.0
2007-01-18 13:25:00,44.75,44.75,44.72,44.72,2600.0,36.0072,36.0072,35.9831,35.9831,2600.0
2007-01-18 13:30:00,44.74,44.75,44.74,44.74,500.0,35.9992,36.0072,35.9992,35.9992,500.0
2007-01-18 13:35:00,44.74,44.74,44.69,44.69,4300.0,35.9992,35.9992,35.959,35.959,4300.0
2007-01-18 13:40:00,44.69,44.69,44.69,44.69,0.0,35.959,35.959,35.959,35.959,0.0
2007-01-18 13:45:00,44.69,44.69,44.67,44.69,2500.0,35.959,35.959,35.9429,35.959,2500.0
2007-01-18 13:50:00,44.68,44.68,44.66,44.66,1700.0,35.9509,35.9509,35.9348,35.9348,1700.0
2007-01-18 13:55:00,44.67,44.67,44.64,44.64,1200.0,35.9429,35.9429,35.9187,35.9187,1200.0
2007-01-18 14:00:00,44.64,44.64,44.61,44.61,3100.0,35.9187,35.9187,35.8946,35.8946,3100.0
2007-01-18 14:05:00,44.61,44.61,44.54,44.57,3800.0,35.8946,35.8946,35.8383,35.8624,3800.0
2007-01-18 14:10:00,44.59,44.6,44.54,44.56,9900.0,35.8785,35.8865,35.8383,35.8544,9900.0
2007-01-18 14:15:00,44.57,44.57,44.49,44.49,37400.0,35.8624,35.8624,35.798,35.798,37400.0
2007-01-18 14:20:00,44.48,44.51,44.48,44.48,6500.0,35.79,35.8141,35.79,35.79,6500.0
2007-01-18 14:25:00,44.47,44.48,44.45,44.46,10100.0,35.7819,35.79,35.7658,35.7739,10100.0
2007-01-18 14:30:00,44.47,44.47,44.4,44.43,5300.0,35.7819,35.7819,35.7256,35.7498,5300.0
2007-01-18 14:35:00,44.42,44.47,44.42,44.44,4100.0,35.7417,35.7819,35.7417,35.7578,4100.0
2007-01-18 14:40:00,44.42,44.44,44.4,44.41,5200.0,35.7417,35.7578,35.7256,35.7337,5200.0
2007-01-18 14:45:00,44.41,44.42,44.4,44.4,2200.0,35.7337,35.7417,35.7256,35.7256,2200.0
2007-01-18 14:50:00,44.41,44.42,44.37,44.38,7900.0,35.7337,35.7417,35.7015,35.7095,7900.0
2007-01-18 14:55:00,44.33,44.4,44.3,44.33,18000.0,35.6693,35.7256,35.6452,35.6693,18000.0
2007-01-18 15:00:00,44.33,44.33,44.3,44.32,14300.0,35.6693,35.6693,35.6452,35.6612,14300.0
2007-01-18 15:05:00,44.32,44.43,44.3,44.43,97800.0,35.6612,35.7498,35.6452,35.7498,97800.0
2007-01-18 15:10:00,44.31,44.33,44.27,44.32,25800.0,35.6532,35.6693,35.621,35.6612,25800.0
2007-01-18 15:15:00,44.31,44.32,44.26,44.27,16800.0,35.6532,35.6612,35.613,35.621,16800.0
2007-01-18 15:20:00,44.28,44.45,44.26,44.43,52900.0,35.6291,35.7658,35.613,35.7498,52900.0
2007-01-18 15:25:00,44.43,44.45,44.42,44.44,13900.0,35.7498,35.7658,35.7417,35.7578,13900.0
2007-01-18 15:30:00,44.45,44.45,44.4,44.43,18100.0,35.7658,35.7658,35.7256,35.7498,18100.0
2007-01-18 15:35:00,44.43,44.46,44.43,44.46,23600.0,35.7498,35.7739,35.7498,35.7739,23600.0
2007-01-18 15:40:00,44.45,44.47,44.43,44.43,23200.0,35.7658,35.7819,35.7498,35.7498,23200.0
2007-01-18 15:45:00,44.43,44.45,44.42,44.45,26400.0,35.7498,35.7658,35.7417,35.7658,26400.0
2007-01-18 15:50:00,44.45,44.45,44.44,44.45,32200.0,35.7658,35.7658,35.7578,35.7658,32200.0
2007-01-18 15:55:00,44.45,44.48,44.38,44.46,84400.0,35.7658,35.79,35.7095,35.7739,84400.0
2007-01-19 09:30:00,44.69,44.73,44.6,44.68,45700.0,35.959,35.9911,35.8865,35.9509,45700.0
2007-01-19 09:35:00,44.68,44.68,44.55,44.6,10400.0,35.9509,35.9509,35.8463,35.8865,10400.0
2007-01-19 09:40:00,44.6,44.6,44.44,44.49,31200.0,35.8865,35.8865,35.7578,35.798,31200.0
2007-01-19 09:45:00,44.52,44.53,44.46,44.49,6900.0,35.8222,35.8302,35.7739,35.798,6900.0
2007-01-19 09:50:00,44.49,44.58,44.42,44.52,22900.0,35.798,35.8704,35.7417,35.8222,22900.0
2007-01-19 09:55:00,44.48,44.51,44.44,44.47,8500.0,35.79,35.8141,35.7578,35.7819,8500.0
2007-01-19 10:00:00,44.48,44.5,44.37,44.5,11800.0,35.79,35.8061,35.7015,35.8061,11800.0
2007-01-19 10:05:00,44.49,44.5,44.45,44.46,12900.0,35.798,35.8061,35.7658,35.7739,12900.0
2007-01-19 10:10:00,44.46,44.48,44.42,44.42,7100.0,35.7739,35.79,35.7417,35.7417,7100.0
2007-01-19 10:15:00,44.42,44.44,44.38,44.41,7300.0,35.7417,35.7578,35.7095,35.7337,7300.0
2007-01-19 10:20:00,44.41,44.53,44.41,44.51,20600.0,35.7337,35.8302,35.7337,35.8141,20600.0
2007-01-19 10:25:00,44.53,44.54,44.52,44.53,5500.0,35.8302,35.8383,35.8222,35.8302,5500.0
2007-01-19 10:30:00,44.53,44.54,44.46,44.47,10000.0,35.8302,35.8383,35.7739,35.7819,10000.0
2007-01-19 10:35:00,44.47,44.52,44.46,44.52,6600.0,35.7819,35.8222,35.7739,35.8222,6600.0
2007-01-19 10:40:00,44.52,44.52,44.5,44.52,5100.0,35.8222,35.8222,35.8061,35.8222,5100.0
2007-01-19 10:45:00,44.51,44.55,44.49,44.53,26300.0,35.8141,35.8463,35.798,35.8302,26300.0
2007-01-19 10:50:00,44.53,44.54,44.45,44.46,20600.0,35.8302,35.8383,35.7658,35.7739,20600.0
2007-01-19 10:55:00,44.46,44.48,44.41,44.48,12600.0,35.7739,35.79,35.7337,35.79,12600.0
2007-01-19 11:00:00,44.46,44.5,44.45,44.48,6900.0,35.7739,35.8061,35.7658,35.79,6900.0
2007-01-19 11:05:00,44.47,44.49,44.44,44.48,5300.0,35.7819,35.798,35.7578,35.79,5300.0
2007-01-19 11:10:00,44.49,44.49,44.45,44.47,6500.0,35.798,35.798,35.7658,35.7819,6500.0
2007-01-19 11:15:00,44.47,44.47,44.33,44.35,32200.0,35.7819,35.7819,35.6693,35.6854,32200.0
2007-01-19 11:20:00,44.37,44.41,44.37,44.4,2400.0,35.7015,35.7337,35.7015,35.7256,2400.0
2007-01-19 11:25:00,44.41,44.43,44.36,44.38,15200.0,35.7337,35.7498,35.6934,35.7095,15200.0
2007-01-19 11:30:00,44.39,44.41,44.38,44.41,23400.0,35.7176,35.7337,35.7095,35.7337,23400.0
2007-01-19 11:35:00,44.4,44.41,44.38,44.38,16700.0,35.7256,35.7337,35.7095,35.7095,16700.0
2007-01-19 11:40:00,44.39,44.39,44.38,44.38,4200.0,35.7176,35.7176,35.7095,35.7095,4200.0
2007-01-19 11:45:00,44.38,44.38,44.27,44.33,11800.0,35.7095,35.7095,35.621,35.6693,11800.0
2007-01-19 11:50:00,44.32,44.4,44.32,44.4,21900.0,35.6612,35.7256,35.6612,35.7256,21900.0
2007-01-19 11:55:00,44.4,44.41,44.38,44.41,4300.0,35.7256,35.7337,35.7095,35.7337,4300.0
2007-01-19 12:00:00,44.41,44.47,44.4,44.45,11900.0,35.7337,35.7819,35.7256,35.7658,11900.0
2007-01-19 12:05:00,44.45,44.46,44.42,44.42,16900.0,35.7658,35.7739,35.7417,35.7417,16900.0
2007-01-19 12:10:00,44.42,44.42,44.34,44.38,36600.0,35.7417,35.7417,35.6773,35.7095,36600.0
2007-01-19 12:15:00,44.39,44.43,44.38,44.41,13100.0,35.7176,35.7498,35.7095,35.7337,13100.0
2007-01-19 12:20:00,44.42,44.42,44.37,44.4,12200.0,35.7417,35.7417,35.7015,35.7256,12200.0
2007-01-19 12:25:00,44.41,44.41,44.37,44.4,15900.0,35.7337,35.7337,35.7015,35.7256,15900.0
2007-01-19 12:30:00,44.4,44.4,44.35,44.38,9900.0,35.7256,35.7256,35.6854,35.7095,9900.0
2007-01-19 12:35:00,44.37,44.38,44.33,44.38,14300.0,35.7015,35.7095,35.6693,35.7095,14300.0
2007-01-19 12:40:00,44.38,44.39,44.35,44.35,12200.0,35.7095,35.7176,35.6854,35.6854,12200.0
2007-01-19 12:45:00,44.35,44.38,44.35,44.37,5300.0,35.6854,35.7095,35.6854,35.7015,5300.0
2007-01-19 12:50:00,44.37,44.42,44.34,44.35,12000.0,35.7015,35.7417,35.6773,35.6854,12000.0
2007-01-19 12:55:00,44.35,44.38,44.34,44.36,6600.0,35.6854,35.7095,35.6773,35.6934,6600.0
2007-01-19 13:00:00,44.38,44.39,44.38,44.38,2400.0,35.7095,35.7176,35.7095,35.7095,2400.0
2007-01-19 13:05:00,44.38,44.4,44.33,44.36,13400.0,35.7095,35.7256,35.6693,35.6934,13400.0
2007-01-19 13:10:00,44.35,44.37,44.3,44.32,14100.0,35.6854,35.7015,35.6452,35.6612,14100.0
2007-01-19 13:15:00,44.31,44.34,44.31,44.34,9100.0,35.6532,35.6773,35.6532,35.6773,9100.0
2007-01-19 13:20:00,44.36,44.38,44.29,44.32,19700.0,35.6934,35.7095,35.6371,35.6612,19700.0
2007-01-19 13:25:00,44.32,44.36,44.31,44.31,13300.0,35.6612,35.6934,35.6532,35.6532,13300.0
2007-01-19 13:30:00,44.31,44.38,44.31,44.37,5800.0,35.6532,35.7095,35.6532,35.7015,5800.0
2007-01-19 13:35:00,44.37,44.38,44.36,44.37,1200.0,35.7015,35.7095,35.6934,35.7015,1200.0
2007-01-19 13:40:00,44.36,44.39,44.35,44.37,5200.0,35.6934,35.7176,35.6854,35.7015,5200.0
2007-01-19 13:45:00,44.37,44.39,44.37,44.39,6900.0,35.7015,35.7176,35.7015,35.7176,6900.0
2007-01-19 13:50:00,44.38,44.39,44.33,44.36,25200.0,35.7095,35.7176,35.6693,35.6934,25200.0
2007-01-19 13:55:00,44.37,44.39,44.37,44.38,4500.0,35.7015,35.7176,35.7015,35.7095,4500.0
2007-01-19 14:00:00,44.39,44.44,44.37,44.44,11500.0,35.7176,35.7578,35.7015,35.7578,11500.0
2007-01-19 14:05:00,44.45,44.47,44.38,44.38,8800.0,35.7658,35.7819,35.7095,35.7095,8800.0
2007-01-19 14:10:00,44.38,44.44,44.38,44.42,9400.0,35.7095,35.7578,35.7095,35.7417,9400.0
2007-01-19 14:15:00,44.42,44.45,44.4,44.43,6300.0,35.7417,35.7658,35.7256,35.7498,6300.0
2007-01-19 14:20:00,44.44,44.44,44.4,44.41,1600.0,35.7578,35.7578,35.7256,35.7337,1600.0
2007-01-19 14:25:00,44.42,44.43,44.33,44.34,12300.0,35.7417,35.7498,35.6693,35.6773,12300.0
2007-01-19 14:30:00,44.35,44.36,44.34,44.35,4100.0,35.6854,35.6934,35.6773,35.6854,4100.0
2007-01-19 14:35:00,44.34,44.37,44.33,44.37,9900.0,35.6773,35.7015,35.6693,35.7015,9900.0
2007-01-19 14:40:00,44.36,44.36,44.29,44.33,28000.0,35.6934,35.6934,35.6371,35.6693,28000.0
2007-01-19 14:45:00,44.33,44.34,44.32,44.33,2100.0,35.6693,35.6773,35.6612,35.6693,2100.0
2007-01-19 14:50:00,44.34,44.36,44.33,44.34,14600.0,35.6773,35.6934,35.6693,35.6773,14600.0
2007-01-19 14:55:00,44.35,44.36,44.3,44.3,47800.0,35.6854,35.6934,35.6452,35.6452,47800.0
2007-01-19 15:00:00,44.31,44.33,44.28,44.32,13200.0,35.6532,35.6693,35.6291,35.6612,13200.0
2007-01-19 15:05:00,44.32,44.33,44.27,44.27,19700.0,35.6612,35.6693,35.621,35.621,19700.0
2007-01-19 15:10:00,44.28,44.3,44.26,44.3,13100.0,35.6291,35.6452,35.613,35.6452,13100.0
2007-01-19 15:15:00,44.3,44.31,44.28,44.28,12000.0,35.6452,35.6532,35.6291,35.6291,12000.0
2007-01-19 15:20:00,44.28,44.32,44.27,44.29,13800.0,35.6291,35.6612,35.621,35.6371,13800.0
2007-01-19 15:25:00,44.29,44.29,44.23,44.26,17600.0,35.6371,35.6371,35.5888,35.613,17600.0
2007-01-19 15:30:00,44.26,44.26,44.24,44.25,20900.0,35.613,35.613,35.5969,35.6049,20900.0
2007-01-19 15:35:00,44.25,44.28,44.21,44.27,42100.0,35.6049,35.6291,35.5727,35.621,42100.0
2007-01-19 15:40:00,44.28,44.35,44.28,44.33,28300.0,35.6291,35.6854,35.6291,35.6693,28300.0
2007-01-19 15:45:00,44.32,44.35,44.31,44.34,20900.0,35.6612,35.6854,35.6532,35.6773,20900.0
2007-01-19 15:50:00,44.35,44.43,44.33,44.4,26400.0,35.6854,35.7498,35.6693,35.7256,26400.0
2007-01-19 15:55:00,44.4,44.41,44.36,44.36,37400.0,35.7256,35.7337,35.6934,35.6934,37400.0
2007-01-22 09:30:00,44.47,44.57,44.38,44.49,14100.0,35.7819,35.8624,35.7095,35.798,14100.0
2007-01-22 09:35:00,44.41,44.44,44.25,44.26,16100.0,35.7337,35.7578,35.6049,35.613,16100.0
2007-01-22 09:40:00,44.26,44.3,44.19,44.26,14300.0,35.613,35.6452,35.5566,35.613,14300.0
2007-01-22 09:45:00,44.28,44.34,44.24,44.33,9400.0,35.6291,35.6773,35.5969,35.6693,9400.0
2007-01-22 09:50:00,44.33,44.35,44.28,44.3,20700.0,35.6693,35.6854,35.6291,35.6452,20700.0
2007-01-22 09:55:00,44.3,44.4,44.29,44.38,12400.0,35.6452,35.7256,35.6371,35.7095,12400.0
2007-01-22 10:00:00,44.38,44.4,44.34,44.37,5400.0,35.7095,35.7256,35.6773,35.7015,5400.0
2007-01-22 10:05:00,44.38,44.41,44.35,44.35,23700.0,35.7095,35.7337,35.6854,35.6854,23700.0
2007-01-22 10:10:00,44.36,44.37,44.3,44.31,28100.0,35.6934,35.7015,35.6452,35.6532,28100.0
2007-01-22 10:15:00,44.33,44.38,44.31,44.34,22000.0,35.6693,35.7095,35.6532,35.6773,22000.0
2007-01-22 10:20:00,44.34,44.34,44.28,44.29,26900.0,35.6773,35.6773,35.6291,35.6371,26900.0
2007-01-22 10:25:00,44.3,44.33,44.28,44.3,21100.0,35.6452,35.6693,35.6291,35.6452,21100.0
2007-01-22 10:30:00,44.3,44.3,44.23,44.25,12400.0,35.6452,35.6452,35.5888,35.6049,12400.0
2007-01-22 10:35:00,44.25,44.27,44.25,44.26,6000.0,35.6049,35.621,35.6049,35.613,6000.0
2007-01-22 10:40:00,44.26,44.26,44.24,44.25,4100.0,35.613,35.613,35.5969,35.6049,4100.0
2007-01-22 10:45:00,44.24,44.25,44.23,44.25,13700.0,35.5969,35.6049,35.5888,35.6049,13700.0
2007-01-22 10:50:00,44.25,44.33,44.23,44.33,12400.0,35.6049,35.6693,35.5888,35.6693,12400.0
2007-01-22 10:55:00,44.33,44.35,44.3,44.33,13500.0,35.6693,35.6854,35.6452,35.6693,13500.0
2007-01-22 11:00:00,44.33,44.34,44.3,44.33,28300.0,35.6693,35.6773,35.6452,35.6693,28300.0
2007-01-22 11:05:00,44.33,44.44,44.33,44.44,32200.0,35.6693,35.7578,35.6693,35.7578,32200.0
2007-01-22 11:10:00,44.44,44.45,44.37,44.39,6700.0,35.7578,35.7658,35.7015,35.7176,6700.0
2007-01-22 11:15:00,44.4,44.4,44.38,44.38,13000.0,35.7256,35.7256,35.7095,35.7095,13000.0
2007-01-22 11:20:00,44.38,44.38,44.34,44.35,15700.0,35.7095,35.7095,35.6773,35.6854,15700.0
2007-01-22 11:25:00,44.35,44.35,44.32,44.33,5800.0,35.6854,35.6854,35.6612,35.6693,5800.0
2007-01-22 11:30:00,44.33,44.33,44.32,44.33,2600.0,35.6693,35.6693,35.6612,35.6693,2600.0
2007-01-22 11:35:00,44.33,44.33,44.32,44.33,7900.0,35.6693,35.6693,35.6612,35.6693,7900.0
2007-01-22 11:40:00,44.33,44.33,44.29,44.3,9400.0,35.6693,35.6693,35.6371,35.6452,9400.0
2007-01-22 11:45:00,44.3,44.3,44.28,44.29,11300.0,35.6452,35.6452,35.6291,35.6371,11300.0
2007-01-22 11:50:00,44.3,44.31,44.26,44.3,17800.0,35.6452,35.6532,35.613,35.6452,17800.0
2007-01-22 11:55:00,44.3,44.31,44.26,44.27,9200.0,35.6452,35.6532,35.613,35.621,9200.0
2007-01-22 12:00:00,44.28,44.31,44.28,44.31,15000.0,35.6291,35.6532,35.6291,35.6532,15000.0
2007-01-22 12:05:00,44.31,44.32,44.3,44.31,16300.0,35.6532,35.6612,35.6452,35.6532,16300.0
2007-01-22 12:10:00,44.31,44.31,44.27,44.27,1800.0,35.6532,35.6532,35.621,35.621,1800.0
2007-01-22 12:15:00,44.27,44.29,44.26,44.29,5200.0,35.621,35.6371,35.613,35.6371,5200.0
2007-01-22 12:20:00,44.29,44.35,44.29,44.32,24400.0,35.6371,35.6854,35.6371,35.6612,24400.0
2007-01-22 12:25:00,44.33,44.36,44.3,44.32,15600.0,35.6693,35.6934,35.6452,35.6612,15600.0
2007-01-22 12:30:00,44.33,44.33,44.3,44.33,4700.0,35.6693,35.6693,35.6452,35.6693,4700.0
2007-01-22 12:35:00,44.33,44.36,44.33,44.36,3800.0,35.6693,35.6934,35.6693,35.6934,3800.0
2007-01-22 12:40:00,44.36,44.38,44.33,44.33,5700.0,35.6934,35.7095,35.6693,35.6693,5700.0
2007-01-22 12:45:00,44.35,44.35,44.32,44.33,2400.0,35.6854,35.6854,35.6612,35.6693,2400.0
2007-01-22 12:50:00,44.34,44.37,44.34,44.35,5600.0,35.6773,35.7015,35.6773,35.6854,5600.0
2007-01-22 12:55:00,44.35,44.35,44.34,44.34,1100.0,35.6854,35.6854,35.6773,35.6773,1100.0
2007-01-22 13:00:00,44.34,44.35,44.34,44.35,4300.0,35.6773,35.6854,35.6773,35.6854,4300.0
2007-01-22 13:05:00,44.35,44.36,44.34,44.35,5400.0,35.6854,35.6934,35.6773,35.6854,5400.0
2007-01-22 13:10:00,44.36,44.39,44.36,44.37,6700.0,35.6934,35.7176,35.6934,35.7015,6700.0
2007-01-22 13:15:00,44.38,44.4,44.37,44.4,7500.0,35.7095,35.7256,35.7015,35.7256,7500.0
2007-01-22 13:20:00,44.39,44.4,44.36,44.38,9300.0,35.7176,35.7256,35.6934,35.7095,9300.0
2007-01-22 13:25:00,44.38,44.41,44.37,44.41,6700.0,35.7095,35.7337,35.7015,35.7337,6700.0
2007-01-22 13:30:00,44.41,44.41,44.35,44.4,8300.0,35.7337,35.7337,35.6854,35.7256,8300.0
2007-01-22 13:35:00,44.4,44.42,44.39,44.41,5100.0,35.7256,35.7417,35.7176,35.7337,5100.0
2007-01-22 13:40:00,44.4,44.42,44.4,44.42,4800.0,35.7256,35.7417,35.7256,35.7417,4800.0
2007-01-22 13:45:00,44.42,44.42,44.36,44.38,18000.0,35.7417,35.7417,35.6934,35.7095,18000.0
2007-01-22 13:50:00,44.37,44.42,44.37,44.42,11300.0,35.7015,35.7417,35.7015,35.7417,11300.0
2007-01-22 13:55:00,44.42,44.45,44.41,44.44,4800.0,35.7417,35.7658,35.7337,35.7578,4800.0
2007-01-22 14:00:00,44.43,44.44,44.38,44.41,8500.0,35.7498,35.7578,35.7095,35.7337,8500.0
2007-01-22 14:05:00,44.41,44.45,44.41,44.44,10000.0,35.7337,35.7658,35.7337,35.7578,10000.0
2007-01-22 14:10:00,44.44,44.5,44.4,44.47,28000.0,35.7578,35.8061,35.7256,35.7819,28000.0
2007-01-22 14:15:00,44.45,44.47,44.41,44.41,9700.0,35.7658,35.7819,35.7337,35.7337,9700.0
2007-01-22 14:20:00,44.41,44.42,44.4,44.41,5600.0,35.7337,35.7417,35.7256,35.7337,5600.0
2007-01-22 14:25:00,44.4,44.43,44.39,44.39,13400.0,35.7256,35.7498,35.7176,35.7176,13400.0
2007-01-22 14:30:00,44.4,44.42,44.4,44.41,4700.0,35.7256,35.7417,35.7256,35.7337,4700.0
2007-01-22 14:35:00,44.4,44.41,44.39,44.4,6100.0,35.7256,35.7337,35.7176,35.7256,6100.0
2007-01-22 14:40:00,44.39,44.44,44.39,44.44,7100.0,35.7176,35.7578,35.7176,35.7578,7100.0
2007-01-22 14:45:00,44.43,44.45,44.43,44.43,4400.0,35.7498,35.7658,35.7498,35.7498,4400.0
2007-01-22 14:50:00,44.44,44.45,44.4,44.41,7100.0,35.7578,35.7658,35.7256,35.7337,7100.0
2007-01-22 14:55:00,44.41,44.44,44.4,44.43,6000.0,35.7337,35.7578,35.7256,35.7498,6000.0
2007-01-22 15:00:00,44.43,44.44,44.36,44.37,6300.0,35.7498,35.7578,35.6934,35.7015,6300.0
2007-01-22 15:05:00,44.38,44.41,44.37,44.4,5100.0,35.7095,35.7337,35.7015,35.7256,5100.0
2007-01-22 15:10:00,44.41,44.43,44.41,44.41,9300.0,35.7337,35.7498,35.7337,35.7337,9300.0
2007-01-22 15:15:00,44.41,44.41,44.34,44.34,8200.0,35.7337,35.7337,35.6773,35.6773,8200.0
2007-01-22 15:20:00,44.34,44.37,44.34,44.34,10800.0,35.6773,35.7015,35.6773,35.6773,10800.0
2007-01-22 15:25:00,44.34,44.35,44.3,44.35,11000.0,35.6773,35.6854,35.6452,35.6854,11000.0
2007-01-22 15:30:00,44.34,44.37,44.34,44.37,18700.0,35.6773,35.7015,35.6773,35.7015,18700.0
2007-01-22 15:35:00,44.37,44.45,44.37,44.44,20400.0,35.7015,35.7658,35.7015,35.7578,20400.0
2007-01-22 15:40:00,44.44,44.45,44.44,44.45,22100.0,35.7578,35.7658,35.7578,35.7658,22100.0
2007-01-22 15:45:00,44.45,44.48,44.45,44.46,19700.0,35.7658,35.79,35.7658,35.7739,19700.0
2007-01-22 15:50:00,44.46,44.47,44.45,44.45,13600.0,35.7739,35.7819,35.7658,35.7658,13600.0
2007-01-22 15:55:00,44.45,44.47,44.44,44.47,17700.0,35.7658,35.7819,35.7578,35.7819,17700.0
2007-01-23 09:30:00,44.5,44.55,44.5,44.55,3700.0,35.8061,35.8463,35.8061,35.8463,3700.0
2007-01-23 09:35:00,44.55,44.69,44.55,44.66,13700.0,35.8463,35.959,35.8463,35.9348,13700.0
2007-01-23 09:40:00,44.66,44.66,44.59,44.59,17200.0,35.9348,35.9348,35.8785,35.8785,17200.0
2007-01-23 09:45:00,44.58,44.59,44.46,44.48,23100.0,35.8704,35.8785,35.7739,35.79,23100.0
2007-01-23 09:50:00,44.45,44.51,44.45,44.46,4000.0,35.7658,35.8141,35.7658,35.7739,4000.0
2007-01-23 09:55:00,44.45,44.49,44.37,44.39,18400.0,35.7658,35.798,35.7015,35.7176,18400.0
2007-01-23 10:00:00,44.37,44.39,44.34,44.36,7700.0,35.7015,35.7176,35.6773,35.6934,7700.0
2007-01-23 10:05:00,44.36,44.38,44.31,44.35,15400.0,35.6934,35.7095,35.6532,35.6854,15400.0
2007-01-23 10:10:00,44.35,44.38,44.33,44.35,14900.0,35.6854,35.7095,35.6693,35.6854,14900.0
2007-01-23 10:15:00,44.35,44.38,44.34,44.37,14200.0,35.6854,35.7095,35.6773,35.7015,14200.0
2007-01-23 10:20:00,44.36,44.36,44.32,44.33,4800.0,35.6934,35.6934,35.6612,35.6693,4800.0
2007-01-23 10:25:00,44.32,44.37,44.32,44.34,8600.0,35.6612,35.7015,35.6612,35.6773,8600.0
2007-01-23 10:30:00,44.35,44.35,44.26,44.27,33000.0,35.6854,35.6854,35.613,35.621,33000.0
2007-01-23 10:35:00,44.27,44.32,44.21,44.31,19900.0,35.621,35.6612,35.5727,35.6532,19900.0
2007-01-23 10:40:00,44.32,44.33,44.26,44.27,11100.0,35.6612,35.6693,35.613,35.621,11100.0
2007-01-23 10:45:00,44.26,44.27,44.21,44.25,8100.0,35.613,35.621,35.5727,35.6049,8100.0
2007-01-23 10:50:00,44.23,44.27,44.22,44.27,19000.0,35.5888,35.621,35.5808,35.621,19000.0
2007-01-23 10:55:00,44.28,44.28,44.21,44.24,22000.0,35.6291,35.6291,35.5727,35.5969,22000.0
2007-01-23 11:00:00,44.25,44.26,44.2,44.25,29200.0,35.6049,35.613,35.5647,35.6049,29200.0
2007-01-23 11:05:00,44.26,44.29,44.23,44.25,50200.0,35.613,35.6371,35.5888,35.6049,50200.0
2007-01-23 11:10:00,44.25,44.28,44.23,44.28,20900.0,35.6049,35.6291,35.5888,35.6291,20900.0
2007-01-23 11:15:00,44.27,44.28,44.22,44.22,20300.0,35.621,35.6291,35.5808,35.5808,20300.0
2007-01-23 11:20:00,44.21,44.23,44.2,44.23,3300.0,35.5727,35.5888,35.5647,35.5888,3300.0
2007-01-23 11:25:00,44.22,44.24,44.2,44.22,10200.0,35.5808,35.5969,35.5647,35.5808,10200.0
2007-01-23 11:30:00,44.2,44.25,44.19,44.23,15500.0,35.5647,35.6049,35.5566,35.5888,15500.0
2007-01-23 11:35:00,44.23,44.23,44.21,44.22,5100.0,35.5888,35.5888,35.5727,35.5808,5100.0
2007-01-23 11:40:00,44.23,44.23,44.23,44.23,1000.0,35.5888,35.5888,35.5888,35.5888,1000.0
2007-01-23 11:45:00,44.24,44.25,44.21,44.21,3600.0,35.5969,35.6049,35.5727,35.5727,3600.0
2007-01-23 11:50:00,44.2,44.2,44.04,44.08,16400.0,35.5647,35.5647,35.4359,35.4681,16400.0
2007-01-23 11:55:00,44.08,44.11,44.08,44.09,5300.0,35.4681,35.4923,35.4681,35.4762,5300.0
2007-01-23 12:00:00,44.09,44.1,44.07,44.07,6400.0,35.4762,35.4842,35.4601,35.4601,6400.0
2007-01-23 12:05:00,44.07,44.07,44.05,44.06,7900.0,35.4601,35.4601,35.444,35.452,7900.0
2007-01-23 12:10:00,44.06,44.1,44.06,44.1,10400.0,35.452,35.4842,35.452,35.4842,10400.0
2007-01-23 12:15:00,44.09,44.17,44.09,44.17,13000.0,35.4762,35.5405,35.4762,35.5405,13000.0
2007-01-23 12:20:00,44.17,44.24,44.17,44.21,13200.0,35.5405,35.5969,35.5405,35.5727,13200.0
2007-01-23 12:25:00,44.22,44.23,44.17,44.18,3500.0,35.5808,35.5888,35.5405,35.5486,3500.0
2007-01-23 12:30:00,44.19,44.31,44.19,44.31,4600.0,35.5566,35.6532,35.5566,35.6532,4600.0
2007-01-23 12:35:00,44.31,44.34,44.31,44.32,6100.0,35.6532,35.6773,35.6532,35.6612,6100.0
2007-01-23 12:40:00,44.32,44.32,44.3,44.31,3900.0,35.6612,35.6612,35.6452,35.6532,3900.0
2007-01-23 12:45:00,44.33,44.33,44.31,44.32,4600.0,35.6693,35.6693,35.6532,35.6612,4600.0
2007-01-23 12:50:00,44.32,44.34,44.32,44.32,5100.0,35.6612,35.6773,35.6612,35.6612,5100.0
2007-01-23 12:55:00,44.33,44.34,44.32,44.34,5800.0,35.6693,35.6773,35.6612,35.6773,5800.0
2007-01-23 13:00:00,44.34,44.37,44.34,44.37,7100.0,35.6773,35.7015,35.6773,35.7015,7100.0
2007-01-23 13:05:00,44.37,44.38,44.34,44.35,6600.0,35.7015,35.7095,35.6773,35.6854,6600.0
2007-01-23 13:10:00,44.35,44.37,44.35,44.36,13200.0,35.6854,35.7015,35.6854,35.6934,13200.0
2007-01-23 13:15:00,44.35,44.37,44.34,44.34,6500.0,35.6854,35.7015,35.6773,35.6773,6500.0
2007-01-23 13:20:00,44.34,44.36,44.31,44.33,8900.0,35.6773,35.6934,35.6532,35.6693,8900.0
2007-01-23 13:25:00,44.33,44.38,44.33,44.38,7800.0,35.6693,35.7095,35.6693,35.7095,7800.0
2007-01-23 13:30:00,44.37,44.41,44.36,44.4,5600.0,35.7015,35.7337,35.6934,35.7256,5600.0
2007-01-23 13:35:00,44.41,44.45,44.41,44.43,7600.0,35.7337,35.7658,35.7337,35.7498,7600.0
2007-01-23 13:40:00,44.42,44.47,44.42,44.47,5100.0,35.7417,35.7819,35.7417,35.7819,5100.0
2007-01-23 13:45:00,44.47,44.5,44.46,44.5,10000.0,35.7819,35.8061,35.7739,35.8061,10000.0
2007-01-23 13:50:00,44.49,44.49,44.46,44.46,3700.0,35.798,35.798,35.7739,35.7739,3700.0
2007-01-23 13:55:00,44.44,44.45,44.44,44.45,400.0,35.7578,35.7658,35.7578,35.7658,400.0
2007-01-23 14:00:00,44.44,44.45,44.42,44.42,2000.0,35.7578,35.7658,35.7417,35.7417,2000.0
2007-01-23 14:05:00,44.4,44.41,44.28,44.31,15500.0,35.7256,35.7337,35.6291,35.6532,15500.0
2007-01-23 14:10:00,44.3,44.3,44.25,44.26,12200.0,35.6452,35.6452,35.6049,35.613,12200.0
2007-01-23 14:15:00,44.25,44.26,44.25,44.25,800.0,35.6049,35.613,35.6049,35.6049,800.0
2007-01-23 14:20:00,44.25,44.27,44.22,44.22,4400.0,35.6049,35.621,35.5808,35.5808,4400.0
2007-01-23 14:25:00,44.22,44.22,44.12,44.19,17700.0,35.5808,35.5808,35.5003,35.5566,17700.0
2007-01-23 14:30:00,44.19,44.19,44.07,44.11,18500.0,35.5566,35.5566,35.4601,35.4923,18500.0
2007-01-23 14:35:00,44.12,44.15,44.1,44.14,14900.0,35.5003,35.5245,35.4842,35.5164,14900.0
2007-01-23 14:40:00,44.11,44.16,44.08,44.08,15600.0,35.4923,35.5325,35.4681,35.4681,15600.0
2007-01-23 14:45:00,44.07,44.07,44.02,44.07,9100.0,35.4601,35.4601,35.4199,35.4601,9100.0
2007-01-23 14:50:00,44.07,44.07,44.02,44.02,7100.0,35.4601,35.4601,35.4199,35.4199,7100.0
2007-01-23 14:55:00,44.02,44.02,43.97,43.99,11700.0,35.4199,35.4199,35.3796,35.3957,11700.0
2007-01-23 15:00:00,43.99,44.07,43.99,44.07,11500.0,35.3957,35.4601,35.3957,35.4601,11500.0
2007-01-23 15:05:00,44.09,44.09,44.04,44.04,10100.0,35.4762,35.4762,35.4359,35.4359,10100.0
2007-01-23 15:10:00,44.04,44.05,44.02,44.04,9700.0,35.4359,35.444,35.4199,35.4359,9700.0
2007-01-23 15:15:00,44.02,44.05,44.01,44.02,11000.0,35.4199,35.444,35.4118,35.4199,11000.0
2007-01-23 15:20:00,44.03,44.05,44.02,44.02,10400.0,35.4279,35.444,35.4199,35.4199,10400.0
2007-01-23 15:25:00,44.03,44.05,43.99,43.99,14200.0,35.4279,35.444,35.3957,35.3957,14200.0
2007-01-23 15:30:00,43.99,44.01,43.98,44.0,19500.0,35.3957,35.4118,35.3877,35.4038,19500.0
2007-01-23 15:35:00,43.99,44.05,43.99,44.05,9400.0,35.3957,35.444,35.3957,35.444,9400.0
2007-01-23 15:40:00,44.05,44.18,44.04,44.18,14400.0,35.444,35.5486,35.4359,35.5486,14400.0
2007-01-23 15:45:00,44.18,44.19,44.13,44.15,13000.0,35.5486,35.5566,35.5084,35.5245,13000.0
2007-01-23 15:50:00,44.15,44.27,44.15,44.26,30000.0,35.5245,35.621,35.5245,35.613,30000.0
2007-01-23 15:55:00,44.26,44.26,44.06,44.16,69100.0,35.613,35.613,35.452,35.5325,69100.0
2007-01-24 09:30:00,44.35,44.42,44.35,44.4,21800.0,35.6854,35.7417,35.6854,35.7256,21800.0
2007-01-24 09:35:00,44.4,44.41,44.38,44.41,2000.0,35.7256,35.7337,35.7095,35.7337,2000.0
2007-01-24 09:40:00,44.41,44.43,44.37,44.41,24300.0,35.7337,35.7498,35.7015,35.7337,24300.0
2007-01-24 09:45:00,44.39,44.44,44.27,44.33,31400.0,35.7176,35.7578,35.621,35.6693,31400.0
2007-01-24 09:50:00,44.32,44.32,44.19,44.19,13600.0,35.6612,35.6612,35.5566,35.5566,13600.0
2007-01-24 09:55:00,44.19,44.26,44.15,44.25,13000.0,35.5566,35.613,35.5245,35.6049,13000.0
2007-01-24 10:00:00,44.23,44.25,44.14,44.19,10600.0,35.5888,35.6049,35.5164,35.5566,10600.0
2007-01-24 10:05:00,44.17,44.19,44.13,44.14,7100.0,35.5405,35.5566,35.5084,35.5164,7100.0
2007-01-24 10:10:00,44.12,44.19,44.11,44.13,9700.0,35.5003,35.5566,35.4923,35.5084,9700.0
2007-01-24 10:15:00,44.11,44.15,44.1,44.13,1700.0,35.4923,35.5245,35.4842,35.5084,1700.0
2007-01-24 10:20:00,44.12,44.15,44.12,44.14,3600.0,35.5003,35.5245,35.5003,35.5164,3600.0
2007-01-24 10:25:00,44.13,44.13,43.99,44.1,24200.0,35.5084,35.5084,35.3957,35.4842,24200.0
2007-01-24 10:30:00,44.1,44.33,44.09,44.27,15500.0,35.4842,35.6693,35.4762,35.621,15500.0
2007-01-24 10:35:00,44.26,44.32,44.26,44.29,2900.0,35.613,35.6612,35.613,35.6371,2900.0
2007-01-24 10:40:00,44.31,44.32,44.27,44.27,8500.0,35.6532,35.6612,35.621,35.621,8500.0
2007-01-24 10:45:00,44.31,44.37,44.28,44.37,22300.0,35.6532,35.7015,35.6291,35.7015,22300.0
2007-01-24 10:50:00,44.34,44.37,44.31,44.34,15600.0,35.6773,35.7015,35.6532,35.6773,15600.0
2007-01-24 10:55:00,44.33,44.53,44.33,44.53,28200.0,35.6693,35.8302,35.6693,35.8302,28200.0
2007-01-24 11:00:00,44.53,44.58,44.48,44.56,27100.0,35.8302,35.8704,35.79,35.8544,27100.0
2007-01-24 11:05:00,44.58,44.62,44.56,44.57,8600.0,35.8704,35.9026,35.8544,35.8624,8600.0
2007-01-24 11:10:00,44.57,44.61,44.56,44.59,4800.0,35.8624,35.8946,35.8544,35.8785,4800.0
2007-01-24 11:15:00,44.6,44.61,44.54,44.56,25700.0,35.8865,35.8946,35.8383,35.8544,25700.0
2007-01-24 11:20:00,44.56,44.56,44.52,44.54,3200.0,35.8544,35.8544,35.8222,35.8383,3200.0
2007-01-24 11:25:00,44.52,44.52,44.45,44.47,6300.0,35.8222,35.8222,35.7658,35.7819,6300.0
2007-01-24 11:30:00,44.48,44.49,44.45,44.46,6200.0,35.79,35.798,35.7658,35.7739,6200.0
2007-01-24 11:35:00,44.48,44.51,44.46,44.49,6800.0,35.79,35.8141,35.7739,35.798,6800.0
2007-01-24 11:40:00,44.51,44.51,44.47,44.48,11500.0,35.8141,35.8141,35.7819,35.79,11500.0
2007-01-24 11:45:00,44.49,44.49,44.46,44.46,3200.0,35.798,35.798,35.7739,35.7739,3200.0
2007-01-24 11:50:00,44.46,44.47,44.43,44.43,1800.0,35.7739,35.7819,35.7498,35.7498,1800.0
2007-01-24 11:55:00,44.44,44.51,44.42,44.46,14900.0,35.7578,35.8141,35.7417,35.7739,14900.0
2007-01-24 12:00:00,44.48,44.51,44.46,44.49,2500.0,35.79,35.8141,35.7739,35.798,2500.0
2007-01-24 12:05:00,44.52,44.54,44.48,44.48,5000.0,35.8222,35.8383,35.79,35.79,5000.0
2007-01-24 12:10:00,44.5,44.52,44.5,44.51,1500.0,35.8061,35.8222,35.8061,35.8141,1500.0
2007-01-24 12:15:00,44.57,44.61,44.57,44.61,2000.0,35.8624,35.8946,35.8624,35.8946,2000.0
2007-01-24 12:20:00,44.59,44.6,44.58,44.59,4500.0,35.8785,35.8865,35.8704,35.8785,4500.0
2007-01-24 12:25:00,44.6,44.64,44.55,44.64,22300.0,35.8865,35.9187,35.8463,35.9187,22300.0
2007-01-24 12:30:00,44.63,44.68,44.63,44.68,5800.0,35.9107,35.9509,35.9107,35.9509,5800.0
2007-01-24 12:35:00,44.68,44.68,44.66,44.66,26400.0,35.9509,35.9509,35.9348,35.9348,26400.0
2007-01-24 12:40:00,44.66,44.67,44.63,44.63,9100.0,35.9348,35.9429,35.9107,35.9107,9100.0
2007-01-24 12:45:00,44.62,44.62,44.62,44.62,200.0,35.9026,35.9026,35.9026,35.9026,200.0
2007-01-24 12:50:00,44.62,44.62,44.59,44.61,4700.0,35.9026,35.9026,35.8785,35.8946,4700.0
2007-01-24 12:55:00,44.6,44.62,44.59,44.62,8800.0,35.8865,35.9026,35.8785,35.9026,8800.0
2007-01-24 13:00:00,44.62,44.63,44.61,44.62,5100.0,35.9026,35.9107,35.8946,35.9026,5100.0
2007-01-24 13:05:00,44.63,44.63,44.53,44.55,26800.0,35.9107,35.9107,35.8302,35.8463,26800.0
2007-01-24 13:10:00,44.53,44.55,44.52,44.54,8000.0,35.8302,35.8463,35.8222,35.8383,8000.0
2007-01-24 13:15:00,44.53,44.53,44.53,44.53,400.0,35.8302,35.8302,35.8302,35.8302,400.0
2007-01-24 13:20:00,44.53,44.53,44.53,44.53,0.0,35.8302,35.8302,35.8302,35.8302,0.0
2007-01-24 13:25:00,44.54,44.54,44.51,44.52,4000.0,35.8383,35.8383,35.8141,35.8222,4000.0
2007-01-24 13:30:00,44.51,44.52,44.5,44.52,2900.0,35.8141,35.8222,35.8061,35.8222,2900.0
2007-01-24 13:35:00,44.52,44.55,44.51,44.54,4400.0,35.8222,35.8463,35.8141,35.8383,4400.0
2007-01-24 13:40:00,44.55,44.56,44.55,44.56,200.0,35.8463,35.8544,35.8463,35.8544,200.0
2007-01-24 13:45:00,44.54,44.55,44.54,44.54,1900.0,35.8383,35.8463,35.8383,35.8383,1900.0
2007-01-24 13:50:00,44.53,44.53,44.51,44.51,1300.0,35.8302,35.8302,35.8141,35.8141,1300.0
2007-01-24 13:55:00,44.52,44.55,44.52,44.55,2300.0,35.8222,35.8463,35.8222,35.8463,2300.0
2007-01-24 14:00:00,44.55,44.56,44.54,44.56,2400.0,35.8463,35.8544,35.8383,35.8544,2400.0
2007-01-24 14:05:00,44.55,44.61,44.55,44.6,14000.0,35.8463,35.8946,35.8463,35.8865,14000.0
2007-01-24 14:10:00,44.6,44.66,44.6,44.61,5100.0,35.8865,35.9348,35.8865,35.8946,5100.0
2007-01-24 14:15:00,44.62,44.64,44.62,44.63,2600.0,35.9026,35.9187,35.9026,35.9107,2600.0
2007-01-24 14:20:00,44.62,44.64,44.62,44.64,4800.0,35.9026,35.9187,35.9026,35.9187,4800.0
2007-01-24 14:25:00,44.63,44.64,44.62,44.64,2600.0,35.9107,35.9187,35.9026,35.9187,2600.0
2007-01-24 14:30:00,44.64,44.69,44.63,44.64,18500.0,35.9187,35.959,35.9107,35.9187,18500.0
2007-01-24 14:35:00,44.65,44.65,44.63,44.64,7400.0,35.9268,35.9268,35.9107,35.9187,7400.0
2007-01-24 14:40:00,44.64,44.64,44.63,44.64,23800.0,35.9187,35.9187,35.9107,35.9187,23800.0
2007-01-24 14:45:00,44.64,44.64,44.6,44.61,8100.0,35.9187,35.9187,35.8865,35.8946,8100.0
2007-01-24 14:50:00,44.61,44.64,44.59,44.6,14900.0,35.8946,35.9187,35.8785,35.8865,14900.0
2007-01-24 14:55:00,44.62,44.62,44.58,44.6,12700.0,35.9026,35.9026,35.8704,35.8865,12700.0
2007-01-24 15:00:00,44.59,44.61,44.54,44.61,22600.0,35.8785,35.8946,35.8383,35.8946,22600.0
2007-01-24 15:05:00,44.6,44.65,44.59,44.61,8900.0,35.8865,35.9268,35.8785,35.8946,8900.0
2007-01-24 15:10:00,44.63,44.63,44.6,44.6,17500.0,35.9107,35.9107,35.8865,35.8865,17500.0
2007-01-24 15:15:00,44.62,44.63,44.58,44.61,7000.0,35.9026,35.9107,35.8704,35.8946,7000.0
2007-01-24 15:20:00,44.61,44.61,44.55,44.57,12400.0,35.8946,35.8946,35.8463,35.8624,12400.0
2007-01-24 15:25:00,44.57,44.6,44.56,44.57,8300.0,35.8624,35.8865,35.8544,35.8624,8300.0
2007-01-24 15:30:00,44.57,44.62,44.55,44.57,25100.0,35.8624,35.9026,35.8463,35.8624,25100.0
2007-01-24 15:35:00,44.57,44.61,44.52,44.52,42700.0,35.8624,35.8946,35.8222,35.8222,42700.0
2007-01-24 15:40:00,44.49,44.55,44.49,44.55,25800.0,35.798,35.8463,35.798,35.8463,25800.0
2007-01-24 15:45:00,44.53,44.58,44.53,44.55,24200.0,35.8302,35.8704,35.8302,35.8463,24200.0
2007-01-24 15:50:00,44.53,44.55,44.49,44.49,34900.0,35.8302,35.8463,35.798,35.798,34900.0
2007-01-24 15:55:00,44.5,44.5,44.44,44.49,50600.0,35.8061,35.8061,35.7578,35.798,50600.0
2007-01-25 09:30:00,44.45,44.52,44.45,44.46,13700.0,35.7658,35.8222,35.7658,35.7739,13700.0
2007-01-25 09:35:00,44.46,44.52,44.27,44.38,77500.0,35.7739,35.8222,35.621,35.7095,77500.0
2007-01-25 09:40:00,44.38,44.45,44.35,44.45,38900.0,35.7095,35.7658,35.6854,35.7658,38900.0
2007-01-25 09:45:00,44.45,44.51,44.28,44.36,51200.0,35.7658,35.8141,35.6291,35.6934,51200.0
2007-01-25 09:50:00,44.38,44.42,44.32,44.36,9700.0,35.7095,35.7417,35.6612,35.6934,9700.0
2007-01-25 09:55:00,44.35,44.39,44.35,44.37,5700.0,35.6854,35.7176,35.6854,35.7015,5700.0
2007-01-25 10:00:00,44.37,44.4,44.31,44.38,13500.0,35.7015,35.7256,35.6532,35.7095,13500.0
2007-01-25 10:05:00,44.4,44.43,44.35,44.37,12300.0,35.7256,35.7498,35.6854,35.7015,12300.0
2007-01-25 10:10:00,44.37,44.4,44.29,44.29,13800.0,35.7015,35.7256,35.6371,35.6371,13800.0
2007-01-25 10:15:00,44.29,44.33,44.27,44.32,15100.0,35.6371,35.6693,35.621,35.6612,15100.0
2007-01-25 10:20:00,44.33,44.33,44.21,44.22,43700.0,35.6693,35.6693,35.5727,35.5808,43700.0
2007-01-25 10:25:00,44.23,44.23,44.2,44.23,8300.0,35.5888,35.5888,35.5647,35.5888,8300.0
2007-01-25 10:30:00,44.22,44.23,44.2,44.21,6200.0,35.5808,35.5888,35.5647,35.5727,6200.0
2007-01-25 10:35:00,44.21,44.22,44.2,44.21,7100.0,35.5727,35.5808,35.5647,35.5727,7100.0
2007-01-25 10:40:00,44.22,44.22,44.12,44.14,22500.0,35.5808,35.5808,35.5003,35.5164,22500.0
2007-01-25 10:45:00,44.15,44.18,44.13,44.18,4700.0,35.5245,35.5486,35.5084,35.5486,4700.0
2007-01-25 10:50:00,44.19,44.24,44.18,44.24,5600.0,35.5566,35.5969,35.5486,35.5969,5600.0
2007-01-25 10:55:00,44.23,44.3,44.23,44.27,11200.0,35.5888,35.6452,35.5888,35.621,11200.0
2007-01-25 11:00:00,44.28,44.3,44.27,44.3,4700.0,35.6291,35.6452,35.621,35.6452,4700.0
2007-01-25 11:05:00,44.29,44.33,44.29,44.33,8800.0,35.6371,35.6693,35.6371,35.6693,8800.0
2007-01-25 11:10:00,44.33,44.33,44.26,44.3,8500.0,35.6693,35.6693,35.613,35.6452,8500.0
2007-01-25 11:15:00,44.3,44.31,44.28,44.3,3500.0,35.6452,35.6532,35.6291,35.6452,3500.0
2007-01-25 11:20:00,44.32,44.35,44.31,44.35,7100.0,35.6612,35.6854,35.6532,35.6854,7100.0
2007-01-25 11:25:00,44.34,44.38,44.3,44.38,10500.0,35.6773,35.7095,35.6452,35.7095,10500.0
2007-01-25 11:30:00,44.37,44.38,44.25,44.25,19800.0,35.7015,35.7095,35.6049,35.6049,19800.0
2007-01-25 11:35:00,44.26,44.27,44.2,44.2,11400.0,35.613,35.621,35.5647,35.5647,11400.0
2007-01-25 11:40:00,44.2,44.2,44.04,44.09,14400.0,35.5647,35.5647,35.4359,35.4762,14400.0
2007-01-25 11:45:00,44.09,44.17,44.03,44.17,25500.0,35.4762,35.5405,35.4279,35.5405,25500.0
2007-01-25 11:50:00,44.17,44.17,44.13,44.13,9600.0,35.5405,35.5405,35.5084,35.5084,9600.0
2007-01-25 11:55:00,44.13,44.15,44.13,44.13,1700.0,35.5084,35.5245,35.5084,35.5084,1700.0
2007-01-25 12:00:00,44.13,44.16,44.13,44.15,3300.0,35.5084,35.5325,35.5084,35.5245,3300.0
2007-01-25 12:05:00,44.15,44.18,44.12,44.14,11800.0,35.5245,35.5486,35.5003,35.5164,11800.0
2007-01-25 12:10:00,44.15,44.15,44.06,44.06,5200.0,35.5245,35.5245,35.452,35.452,5200.0
2007-01-25 12:15:00,44.04,44.06,44.02,44.06,12800.0,35.4359,35.452,35.4199,35.452,12800.0
2007-01-25 12:20:00,44.06,44.07,44.06,44.06,2200.0,35.452,35.4601,35.452,35.452,2200.0
2007-01-25 12:25:00,44.06,44.07,44.06,44.06,1800.0,35.452,35.4601,35.452,35.452,1800.0
2007-01-25 12:30:00,44.06,44.06,44.03,44.04,3000.0,35.452,35.452,35.4279,35.4359,3000.0
2007-01-25 12:35:00,44.03,44.05,44.03,44.05,4700.0,35.4279,35.444,35.4279,35.444,4700.0
2007-01-25 12:40:00,44.06,44.09,44.06,44.09,5900.0,35.452,35.4762,35.452,35.4762,5900.0
2007-01-25 12:45:00,44.08,44.24,44.08,44.24,38100.0,35.4681,35.5969,35.4681,35.5969,38100.0
2007-01-25 12:50:00,44.23,44.25,44.2,44.22,13200.0,35.5888,35.6049,35.5647,35.5808,13200.0
2007-01-25 12:55:00,44.22,44.24,44.22,44.24,6700.0,35.5808,35.5969,35.5808,35.5969,6700.0
2007-01-25 13:00:00,44.26,44.29,44.25,44.29,6000.0,35.613,35.6371,35.6049,35.6371,6000.0
2007-01-25 13:05:00,44.29,44.33,44.29,44.29,11000.0,35.6371,35.6693,35.6371,35.6371,11000.0
2007-01-25 13:10:00,44.29,44.29,44.28,44.29,5100.0,35.6371,35.6371,35.6291,35.6371,5100.0
2007-01-25 13:15:00,44.28,44.29,44.28,44.29,800.0,35.6291,35.6371,35.6291,35.6371,800.0
2007-01-25 13:20:00,44.29,44.34,44.29,44.34,5400.0,35.6371,35.6773,35.6371,35.6773,5400.0
2007-01-25 13:25:00,44.33,44.34,44.3,44.3,5500.0,35.6693,35.6773,35.6452,35.6452,5500.0
2007-01-25 13:30:00,44.3,44.31,44.3,44.3,3600.0,35.6452,35.6532,35.6452,35.6452,3600.0
2007-01-25 13:35:00,44.3,44.31,44.2,44.24,15300.0,35.6452,35.6532,35.5647,35.5969,15300.0
2007-01-25 13:40:00,44.23,44.23,44.18,44.21,10200.0,35.5888,35.5888,35.5486,35.5727,10200.0
2007-01-25 13:45:00,44.21,44.21,44.17,44.19,7800.0,35.5727,35.5727,35.5405,35.5566,7800.0
2007-01-25 13:50:00,44.18,44.18,44.15,44.15,2600.0,35.5486,35.5486,35.5245,35.5245,2600.0
2007-01-25 13:55:00,44.16,44.16,44.09,44.09,3800.0,35.5325,35.5325,35.4762,35.4762,3800.0
2007-01-25 14:00:00,44.09,44.09,44.06,44.08,8700.0,35.4762,35.4762,35.452,35.4681,8700.0
2007-01-25 14:05:00,44.07,44.08,44.06,44.08,4000.0,35.4601,35.4681,35.452,35.4681,4000.0
2007-01-25 14:10:00,44.08,44.11,44.08,44.09,4500.0,35.4681,35.4923,35.4681,35.4762,4500.0
2007-01-25 14:15:00,44.09,44.14,44.09,44.14,4000.0,35.4762,35.5164,35.4762,35.5164,4000.0
2007-01-25 14:20:00,44.12,44.12,44.07,44.07,9600.0,35.5003,35.5003,35.4601,35.4601,9600.0
2007-01-25 14:25:00,44.07,44.08,43.91,44.0,51600.0,35.4601,35.4681,35.3313,35.4038,51600.0
2007-01-25 14:30:00,43.99,44.04,43.99,44.01,5200.0,35.3957,35.4359,35.3957,35.4118,5200.0
2007-01-25 14:35:00,44.02,44.04,44.01,44.04,1000.0,35.4199,35.4359,35.4118,35.4359,1000.0
2007-01-25 14:40:00,44.04,44.06,44.02,44.03,3500.0,35.4359,35.452,35.4199,35.4279,3500.0
2007-01-25 14:45:00,44.03,44.08,44.02,44.05,6500.0,35.4279,35.4681,35.4199,35.444,6500.0
2007-01-25 14:50:00,44.06,44.19,44.06,44.18,7500.0,35.452,35.5566,35.452,35.5486,7500.0
2007-01-25 14:55:00,44.18,44.22,44.18,44.2,14000.0,35.5486,35.5808,35.5486,35.5647,14000.0
2007-01-25 15:00:00,44.22,44.23,44.2,44.2,7600.0,35.5808,35.5888,35.5647,35.5647,7600.0
2007-01-25 15:05:00,44.2,44.21,43.99,44.14,31300.0,35.5647,35.5727,35.3957,35.5164,31300.0
2007-01-25 15:10:00,44.13,44.25,44.1,44.22,26800.0,35.5084,35.6049,35.4842,35.5808,26800.0
2007-01-25 15:15:00,44.22,44.22,44.12,44.15,8000.0,35.5808,35.5808,35.5003,35.5245,8000.0
2007-01-25 15:20:00,44.15,44.17,44.09,44.11,16600.0,35.5245,35.5405,35.4762,35.4923,16600.0
2007-01-25 15:25:00,44.12,44.17,44.1,44.16,9000.0,35.5003,35.5405,35.4842,35.5325,9000.0
2007-01-25 15:30:00,44.16,44.16,44.07,44.1,10300.0,35.5325,35.5325,35.4601,35.4842,10300.0
2007-01-25 15:35:00,44.11,44.16,44.1,44.15,22900.0,35.4923,35.5325,35.4842,35.5245,22900.0
2007-01-25 15:40:00,44.15,44.16,44.15,44.16,8000.0,35.5245,35.5325,35.5245,35.5325,8000.0
2007-01-25 15:45:00,44.15,44.16,44.15,44.15,6700.0,35.5245,35.5325,35.5245,35.5245,6700.0
2007-01-25 15:50:00,44.16,44.17,44.14,44.17,24100.0,35.5325,35.5405,35.5164,35.5405,24100.0
2007-01-25 15:55:00,44.17,44.17,44.12,44.12,10500.0,35.5405,35.5405,35.5003,35.5003,10500.0
2007-01-26 09:30:00,44.48,44.64,44.45,44.51,56600.0,35.79,35.9187,35.7658,35.8141,56600.0
2007-01-26 09:35:00,44.52,44.56,44.5,44.51,4500.0,35.8222,35.8544,35.8061,35.8141,4500.0
2007-01-26 09:40:00,44.51,44.55,44.5,44.53,8200.0,35.8141,35.8463,35.8061,35.8302,8200.0
2007-01-26 09:45:00,44.54,44.55,44.45,44.51,9500.0,35.8383,35.8463,35.7658,35.8141,9500.0
2007-01-26 09:50:00,44.5,44.51,44.37,44.4,33300.0,35.8061,35.8141,35.7015,35.7256,33300.0
2007-01-26 09:55:00,44.4,44.46,44.38,44.43,11100.0,35.7256,35.7739,35.7095,35.7498,11100.0
2007-01-26 10:00:00,44.43,44.47,44.39,44.41,10500.0,35.7498,35.7819,35.7176,35.7337,10500.0
2007-01-26 10:05:00,44.41,44.46,44.38,44.45,14000.0,35.7337,35.7739,35.7095,35.7658,14000.0
2007-01-26 10:10:00,44.43,44.46,44.4,44.42,8100.0,35.7498,35.7739,35.7256,35.7417,8100.0
2007-01-26 10:15:00,44.42,44.48,44.42,44.43,21300.0,35.7417,35.79,35.7417,35.7498,21300.0
2007-01-26 10:20:00,44.42,44.48,44.42,44.46,8500.0,35.7417,35.79,35.7417,35.7739,8500.0
2007-01-26 10:25:00,44.46,44.47,44.45,44.47,8400.0,35.7739,35.7819,35.7658,35.7819,8400.0
2007-01-26 10:30:00,44.49,44.54,44.47,44.48,8700.0,35.798,35.8383,35.7819,35.79,8700.0
2007-01-26 10:35:00,44.46,44.46,44.37,44.37,3000.0,35.7739,35.7739,35.7015,35.7015,3000.0
2007-01-26 10:40:00,44.36,44.37,44.32,44.34,6800.0,35.6934,35.7015,35.6612,35.6773,6800.0
2007-01-26 10:45:00,44.35,44.42,44.35,44.36,12400.0,35.6854,35.7417,35.6854,35.6934,12400.0
2007-01-26 10:50:00,44.36,44.4,44.34,44.4,20600.0,35.6934,35.7256,35.6773,35.7256,20600.0
2007-01-26 10:55:00,44.4,44.43,44.39,44.42,27400.0,35.7256,35.7498,35.7176,35.7417,27400.0
2007-01-26 11:00:00,44.42,44.44,44.4,44.44,2200.0,35.7417,35.7578,35.7256,35.7578,2200.0
2007-01-26 11:05:00,44.43,44.45,44.41,44.41,7600.0,35.7498,35.7658,35.7337,35.7337,7600.0
2007-01-26 11:10:00,44.41,44.46,44.4,44.44,9700.0,35.7337,35.7739,35.7256,35.7578,9700.0
2007-01-26 11:15:00,44.43,44.46,44.42,44.46,6500.0,35.7498,35.7739,35.7417,35.7739,6500.0
2007-01-26 11:20:00,44.46,44.51,44.46,44.5,9700.0,35.7739,35.8141,35.7739,35.8061,9700.0
2007-01-26 11:25:00,44.5,44.56,44.48,44.56,9200.0,35.8061,35.8544,35.79,35.8544,9200.0
2007-01-26 11:30:00,44.55,44.56,44.53,44.55,7800.0,35.8463,35.8544,35.8302,35.8463,7800.0
2007-01-26 11:35:00,44.55,44.55,44.48,44.48,6300.0,35.8463,35.8463,35.79,35.79,6300.0
2007-01-26 11:40:00,44.48,44.48,44.47,44.47,10000.0,35.79,35.79,35.7819,35.7819,10000.0
2007-01-26 11:45:00,44.47,44.48,44.46,44.48,9900.0,35.7819,35.79,35.7739,35.79,9900.0
2007-01-26 11:50:00,44.47,44.49,44.46,44.48,3600.0,35.7819,35.798,35.7739,35.79,3600.0
2007-01-26 11:55:00,44.46,44.54,44.46,44.54,19800.0,35.7739,35.8383,35.7739,35.8383,19800.0
2007-01-26 12:00:00,44.55,44.58,44.53,44.53,7400.0,35.8463,35.8704,35.8302,35.8302,7400.0
2007-01-26 12:05:00,44.54,44.56,44.54,44.55,3300.0,35.8383,35.8544,35.8383,35.8463,3300.0
2007-01-26 12:10:00,44.55,44.58,44.55,44.58,6100.0,35.8463,35.8704,35.8463,35.8704,6100.0
2007-01-26 12:15:00,44.58,44.6,44.56,44.56,7500.0,35.8704,35.8865,35.8544,35.8544,7500.0
2007-01-26 12:20:00,44.56,44.58,44.53,44.53,5800.0,35.8544,35.8704,35.8302,35.8302,5800.0
2007-01-26 12:25:00,44.54,44.56,44.52,44.54,12300.0,35.8383,35.8544,35.8222,35.8383,12300.0
2007-01-26 12:30:00,44.54,44.55,44.47,44.53,11100.0,35.8383,35.8463,35.7819,35.8302,11100.0
2007-01-26 12:35:00,44.53,44.54,44.44,44.52,21100.0,35.8302,35.8383,35.7578,35.8222,21100.0
2007-01-26 12:40:00,44.54,44.55,44.48,44.49,13900.0,35.8383,35.8463,35.79,35.798,13900.0
2007-01-26 12:45:00,44.5,44.55,44.49,44.55,22300.0,35.8061,35.8463,35.798,35.8463,22300.0
2007-01-26 12:50:00,44.55,44.55,44.52,44.55,4500.0,35.8463,35.8463,35.8222,35.8463,4500.0
2007-01-26 12:55:00,44.55,44.55,44.51,44.51,2600.0,35.8463,35.8463,35.8141,35.8141,2600.0
2007-01-26 13:00:00,44.51,44.53,44.51,44.53,3700.0,35.8141,35.8302,35.8141,35.8302,3700.0
2007-01-26 13:05:00,44.52,44.53,44.5,44.53,7200.0,35.8222,35.8302,35.8061,35.8302,7200.0
2007-01-26 13:10:00,44.52,44.53,44.51,44.53,26100.0,35.8222,35.8302,35.8141,35.8302,26100.0
2007-01-26 13:15:00,44.53,44.56,44.53,44.56,5300.0,35.8302,35.8544,35.8302,35.8544,5300.0
2007-01-26 13:20:00,44.56,44.56,44.52,44.53,4800.0,35.8544,35.8544,35.8222,35.8302,4800.0
2007-01-26 13:25:00,44.52,44.53,44.52,44.52,1300.0,35.8222,35.8302,35.8222,35.8222,1300.0
2007-01-26 13:30:00,44.53,44.61,44.53,44.55,14400.0,35.8302,35.8946,35.8302,35.8463,14400.0
2007-01-26 13:35:00,44.55,44.56,44.54,44.54,4800.0,35.8463,35.8544,35.8383,35.8383,4800.0
2007-01-26 13:40:00,44.54,44.56,44.54,44.56,12200.0,35.8383,35.8544,35.8383,35.8544,12200.0
2007-01-26 13:45:00,44.56,44.56,44.54,44.56,6900.0,35.8544,35.8544,35.8383,35.8544,6900.0
2007-01-26 13:50:00,44.55,44.56,44.53,44.55,13700.0,35.8463,35.8544,35.8302,35.8463,13700.0
2007-01-26 13:55:00,44.56,44.56,44.55,44.56,3400.0,35.8544,35.8544,35.8463,35.8544,3400.0
2007-01-26 14:00:00,44.56,44.57,44.56,44.57,2900.0,35.8544,35.8624,35.8544,35.8624,2900.0
2007-01-26 14:05:00,44.58,44.59,44.58,44.58,4800.0,35.8704,35.8785,35.8704,35.8704,4800.0
2007-01-26 14:10:00,44.58,44.61,44.58,44.59,7000.0,35.8704,35.8946,35.8704,35.8785,7000.0
2007-01-26 14:15:00,44.6,44.67,44.59,44.67,22200.0,35.8865,35.9429,35.8785,35.9429,22200.0
2007-01-26 14:20:00,44.67,44.68,44.65,44.65,4600.0,35.9429,35.9509,35.9268,35.9268,4600.0
2007-01-26 14:25:00,44.65,44.65,44.6,44.6,3300.0,35.9268,35.9268,35.8865,35.8865,3300.0
2007-01-26 14:30:00,44.59,44.6,44.54,44.54,6800.0,35.8785,35.8865,35.8383,35.8383,6800.0
2007-01-26 14:35:00,44.54,44.57,44.54,44.55,6200.0,35.8383,35.8624,35.8383,35.8463,6200.0
2007-01-26 14:40:00,44.56,44.58,44.53,44.54,13900.0,35.8544,35.8704,35.8302,35.8383,13900.0
2007-01-26 14:45:00,44.55,44.56,44.55,44.56,4500.0,35.8463,35.8544,35.8463,35.8544,4500.0
2007-01-26 14:50:00,44.55,44.57,44.55,44.56,4800.0,35.8463,35.8624,35.8463,35.8544,4800.0
2007-01-26 14:55:00,44.56,44.74,44.54,44.57,41800.0,35.8544,35.9992,35.8383,35.8624,41800.0
2007-01-26 15:00:00,44.57,44.58,44.56,44.58,7100.0,35.8624,35.8704,35.8544,35.8704,7100.0
2007-01-26 15:05:00,44.58,44.61,44.58,44.61,5400.0,35.8704,35.8946,35.8704,35.8946,5400.0
2007-01-26 15:10:00,44.61,44.65,44.61,44.63,9300.0,35.8946,35.9268,35.8946,35.9107,9300.0
2007-01-26 15:15:00,44.63,44.64,44.62,44.64,9800.0,35.9107,35.9187,35.9026,35.9187,9800.0
2007-01-26 15:20:00,44.64,44.67,44.63,44.67,8200.0,35.9187,35.9429,35.9107,35.9429,8200.0
2007-01-26 15:25:00,44.66,44.7,44.66,44.69,14900.0,35.9348,35.967,35.9348,35.959,14900.0
2007-01-26 15:30:00,44.69,44.69,44.65,44.67,6900.0,35.959,35.959,35.9268,35.9429,6900.0
2007-01-26 15:35:00,44.68,44.68,44.62,44.62,14900.0,35.9509,35.9509,35.9026,35.9026,14900.0
2007-01-26 15:40:00,44.64,44.65,44.58,44.61,12200.0,35.9187,35.9268,35.8704,35.8946,12200.0
2007-01-26 15:45:00,44.61,44.62,44.6,44.62,19200.0,35.8946,35.9026,35.8865,35.9026,19200.0
2007-01-26 15:50:00,44.61,44.65,44.58,44.63,22500.0,35.8946,35.9268,35.8704,35.9107,22500.0
2007-01-26 15:55:00,44.62,44.63,44.58,44.62,24800.0,35.9026,35.9107,35.8704,35.9026,24800.0
2007-01-29 09:30:00,44.95,44.96,44.85,44.86,34900.0,36.1682,36.1762,36.0877,36.0957,34900.0
2007-01-29 09:35:00,44.86,44.88,44.78,44.79,18500.0,36.0957,36.1118,36.0314,36.0394,18500.0
2007-01-29 09:40:00,44.76,44.93,44.75,44.93,34100.0,36.0153,36.1521,36.0072,36.1521,34100.0
2007-01-29 09:45:00,44.93,45.0,44.87,44.95,26200.0,36.1521,36.2084,36.1038,36.1682,26200.0
2007-01-29 09:50:00,44.97,44.98,44.92,44.95,13600.0,36.1843,36.1923,36.144,36.1682,13600.0
2007-01-29 09:55:00,44.95,44.98,44.91,44.95,8300.0,36.1682,36.1923,36.136,36.1682,8300.0
2007-01-29 10:00:00,44.95,44.96,44.93,44.96,11300.0,36.1682,36.1762,36.1521,36.1762,11300.0
2007-01-29 10:05:00,44.94,44.95,44.94,44.94,5300.0,36.1601,36.1682,36.1601,36.1601,5300.0
2007-01-29 10:10:00,44.94,44.94,44.9,44.91,4600.0,36.1601,36.1601,36.1279,36.136,4600.0
2007-01-29 10:15:00,44.9,44.93,44.9,44.91,7200.0,36.1279,36.1521,36.1279,36.136,7200.0
2007-01-29 10:20:00,44.92,44.92,44.9,44.9,5700.0,36.144,36.144,36.1279,36.1279,5700.0
2007-01-29 10:25:00,44.91,44.93,44.9,44.92,11400.0,36.136,36.1521,36.1279,36.144,11400.0
2007-01-29 10:30:00,44.92,44.92,44.89,44.9,33900.0,36.144,36.144,36.1199,36.1279,33900.0
2007-01-29 10:35:00,44.9,44.91,44.89,44.89,12600.0,36.1279,36.136,36.1199,36.1199,12600.0
2007-01-29 10:40:00,44.89,44.91,44.87,44.91,19400.0,36.1199,36.136,36.1038,36.136,19400.0
2007-01-29 10:45:00,44.9,44.91,44.9,44.91,11700.0,36.1279,36.136,36.1279,36.136,11700.0
2007-01-29 10:50:00,44.9,44.91,44.9,44.9,4700.0,36.1279,36.136,36.1279,36.1279,4700.0
2007-01-29 10:55:00,44.9,44.91,44.9,44.9,12300.0,36.1279,36.136,36.1279,36.1279,12300.0
2007-01-29 11:00:00,44.9,44.91,44.88,44.89,49200.0,36.1279,36.136,36.1118,36.1199,49200.0
2007-01-29 11:05:00,44.89,44.91,44.88,44.89,5300.0,36.1199,36.136,36.1118,36.1199,5300.0
2007-01-29 11:10:00,44.89,44.91,44.89,44.9,2900.0,36.1199,36.136,36.1199,36.1279,2900.0
2007-01-29 11:15:00,44.9,44.91,44.87,44.87,5100.0,36.1279,36.136,36.1038,36.1038,5100.0
2007-01-29 11:20:00,44.88,44.9,44.87,44.9,4500.0,36.1118,36.1279,36.1038,36.1279,4500.0
2007-01-29 11:25:00,44.89,44.89,44.87,44.88,4900.0,36.1199,36.1199,36.1038,36.1118,4900.0
2007-01-29 11:30:00,44.88,44.89,44.87,44.88,30200.0,36.1118,36.1199,36.1038,36.1118,30200.0
2007-01-29 11:35:00,44.86,44.89,44.86,44.88,4800.0,36.0957,36.1199,36.0957,36.1118,4800.0
2007-01-29 11:40:00,44.9,44.9,44.87,44.87,5900.0,36.1279,36.1279,36.1038,36.1038,5900.0
2007-01-29 11:45:00,44.87,44.91,44.87,44.89,7800.0,36.1038,36.136,36.1038,36.1199,7800.0
2007-01-29 11:50:00,44.89,44.89,44.87,44.89,3800.0,36.1199,36.1199,36.1038,36.1199,3800.0
2007-01-29 11:55:00,44.89,44.9,44.89,44.9,1300.0,36.1199,36.1279,36.1199,36.1279,1300.0
2007-01-29 12:00:00,44.9,44.91,44.9,44.9,17300.0,36.1279,36.136,36.1279,36.1279,17300.0
2007-01-29 12:05:00,44.9,44.91,44.89,44.9,9800.0,36.1279,36.136,36.1199,36.1279,9800.0
2007-01-29 12:10:00,44.9,44.91,44.9,44.91,3300.0,36.1279,36.136,36.1279,36.136,3300.0
2007-01-29 12:15:00,44.9,44.9,44.88,44.89,4400.0,36.1279,36.1279,36.1118,36.1199,4400.0
2007-01-29 12:20:00,44.89,44.91,44.89,44.89,4600.0,36.1199,36.136,36.1199,36.1199,4600.0
2007-01-29 12:25:00,44.88,44.9,44.86,44.88,3700.0,36.1118,36.1279,36.0957,36.1118,3700.0
2007-01-29 12:30:00,44.88,44.91,44.87,44.9,3000.0,36.1118,36.136,36.1038,36.1279,3000.0
2007-01-29 12:35:00,44.9,44.9,44.86,44.87,5600.0,36.1279,36.1279,36.0957,36.1038,5600.0
2007-01-29 12:40:00,44.87,44.89,44.86,44.88,2300.0,36.1038,36.1199,36.0957,36.1118,2300.0
2007-01-29 12:45:00,44.87,44.9,44.87,44.89,3500.0,36.1038,36.1279,36.1038,36.1199,3500.0
2007-01-29 12:50:00,44.89,44.89,44.87,44.89,3000.0,36.1199,36.1199,36.1038,36.1199,3000.0
2007-01-29 12:55:00,44.89,44.9,44.89,44.9,3400.0,36.1199,36.1279,36.1199,36.1279,3400.0
2007-01-29 13:00:00,44.9,44.91,44.88,44.89,7800.0,36.1279,36.136,36.1118,36.1199,7800.0
2007-01-29 13:05:00,44.89,44.9,44.87,44.9,4800.0,36.1199,36.1279,36.1038,36.1279,4800.0
2007-01-29 13:10:00,44.9,44.91,44.9,44.91,9200.0,36.1279,36.136,36.1279,36.136,9200.0
2007-01-29 13:15:00,44.91,44.91,44.89,44.9,5100.0,36.136,36.136,36.1199,36.1279,5100.0
2007-01-29 13:20:00,44.89,44.91,44.89,44.9,4100.0,36.1199,36.136,36.1199,36.1279,4100.0
2007-01-29 13:25:00,44.9,44.9,44.9,44.9,1100.0,36.1279,36.1279,36.1279,36.1279,1100.0
2007-01-29 13:30:00,44.91,44.91,44.9,44.9,7400.0,36.136,36.136,36.1279,36.1279,7400.0
2007-01-29 13:35:00,44.9,44.9,44.89,44.9,9700.0,36.1279,36.1279,36.1199,36.1279,9700.0
2007-01-29 13:40:00,44.89,44.94,44.89,44.9,35900.0,36.1199,36.1601,36.1199,36.1279,35900.0
2007-01-29 13:45:00,44.9,44.91,44.89,44.9,12900.0,36.1279,36.136,36.1199,36.1279,12900.0
2007-01-29 13:50:00,44.9,44.91,44.89,44.9,13100.0,36.1279,36.136,36.1199,36.1279,13100.0
2007-01-29 13:55:00,44.9,44.91,44.89,44.89,10200.0,36.1279,36.136,36.1199,36.1199,10200.0
2007-01-29 14:00:00,44.89,44.89,44.85,44.86,6900.0,36.1199,36.1199,36.0877,36.0957,6900.0
2007-01-29 14:05:00,44.86,44.91,44.86,44.89,11100.0,36.0957,36.136,36.0957,36.1199,11100.0
2007-01-29 14:10:00,44.91,44.91,44.87,44.87,13400.0,36.136,36.136,36.1038,36.1038,13400.0
2007-01-29 14:15:00,44.87,44.9,44.87,44.89,6400.0,36.1038,36.1279,36.1038,36.1199,6400.0
2007-01-29 14:20:00,44.89,44.91,44.88,44.88,6800.0,36.1199,36.136,36.1118,36.1118,6800.0
2007-01-29 14:25:00,44.87,44.89,44.87,44.89,6600.0,36.1038,36.1199,36.1038,36.1199,6600.0
2007-01-29 14:30:00,44.88,44.89,44.86,44.89,7700.0,36.1118,36.1199,36.0957,36.1199,7700.0
2007-01-29 14:35:00,44.89,44.89,44.85,44.89,17000.0,36.1199,36.1199,36.0877,36.1199,17000.0
2007-01-29 14:40:00,44.88,44.9,44.87,44.9,15700.0,36.1118,36.1279,36.1038,36.1279,15700.0
2007-01-29 14:45:00,44.89,44.89,44.87,44.89,9400.0,36.1199,36.1199,36.1038,36.1199,9400.0
2007-01-29 14:50:00,44.89,44.91,44.85,44.87,9000.0,36.1199,36.136,36.0877,36.1038,9000.0
2007-01-29 14:55:00,44.88,44.91,44.87,44.89,14600.0,36.1118,36.136,36.1038,36.1199,14600.0
2007-01-29 15:00:00,44.9,44.91,44.89,44.91,8500.0,36.1279,36.136,36.1199,36.136,8500.0
2007-01-29 15:05:00,44.9,44.91,44.88,44.88,14100.0,36.1279,36.136,36.1118,36.1118,14100.0
2007-01-29 15:10:00,44.88,44.91,44.87,44.9,14100.0,36.1118,36.136,36.1038,36.1279,14100.0
2007-01-29 15:15:00,44.9,44.91,44.89,44.89,14300.0,36.1279,36.136,36.1199,36.1199,14300.0
2007-01-29 15:20:00,44.89,44.91,44.88,44.9,9800.0,36.1199,36.136,36.1118,36.1279,9800.0
2007-01-29 15:25:00,44.9,44.91,44.89,44.9,15400.0,36.1279,36.136,36.1199,36.1279,15400.0
2007-01-29 15:30:00,44.9,44.91,44.9,44.91,13800.0,36.1279,36.136,36.1279,36.136,13800.0
2007-01-29 15:35:00,44.91,44.92,44.9,44.9,23800.0,36.136,36.144,36.1279,36.1279,23800.0
2007-01-29 15:40:00,44.91,44.91,44.89,44.91,16300.0,36.136,36.136,36.1199,36.136,16300.0
2007-01-29 15:45:00,44.91,44.91,44.9,44.91,16900.0,36.136,36.136,36.1279,36.136,16900.0
2007-01-29 15:50:00,44.91,44.92,44.89,44.9,19600.0,36.136,36.144,36.1199,36.1279,19600.0
2007-01-29 15:55:00,44.91,44.91,44.9,44.91,30900.0,36.136,36.136,36.1279,36.136,30900.0
2007-01-30 09:30:00,44.9,45.05,44.87,44.89,62000.0,36.1279,36.2486,36.1038,36.1199,62000.0
2007-01-30 09:35:00,44.9,44.94,44.9,44.91,34900.0,36.1279,36.1601,36.1279,36.136,34900.0
2007-01-30 09:40:00,44.91,44.95,44.89,44.9,44000.0,36.136,36.1682,36.1199,36.1279,44000.0
2007-01-30 09:45:00,44.91,44.93,44.91,44.91,15000.0,36.136,36.1521,36.136,36.136,15000.0
2007-01-30 09:50:00,44.91,44.93,44.9,44.93,31300.0,36.136,36.1521,36.1279,36.1521,31300.0
2007-01-30 09:55:00,44.93,44.95,44.92,44.95,65800.0,36.1521,36.1682,36.144,36.1682,65800.0
2007-01-30 10:00:00,44.95,44.99,44.94,44.98,33000.0,36.1682,36.2003,36.1601,36.1923,33000.0
2007-01-30 10:05:00,44.98,45.11,44.97,45.1,105100.0,36.1923,36.2969,36.1843,36.2889,105100.0
2007-01-30 10:10:00,45.11,45.3,45.11,45.15,136300.0,36.2969,36.4498,36.2969,36.3291,136300.0
2007-01-30 10:15:00,45.14,45.25,45.13,45.25,52400.0,36.321,36.4096,36.313,36.4096,52400.0
2007-01-30 10:20:00,45.24,45.4,45.24,45.32,48500.0,36.4015,36.5302,36.4015,36.4659,48500.0
2007-01-30 10:25:00,45.32,45.35,45.25,45.33,15000.0,36.4659,36.49,36.4096,36.4739,15000.0
2007-01-30 10:30:00,45.3,45.37,45.29,45.36,13700.0,36.4498,36.5061,36.4417,36.4981,13700.0
2007-01-30 10:35:00,45.36,45.39,45.35,45.38,11300.0,36.4981,36.5222,36.49,36.5142,11300.0
2007-01-30 10:40:00,45.36,45.44,45.36,45.43,28300.0,36.4981,36.5624,36.4981,36.5544,28300.0
2007-01-30 10:45:00,45.43,45.43,45.29,45.31,39000.0,36.5544,36.5544,36.4417,36.4578,39000.0
2007-01-30 10:50:00,45.32,45.39,45.31,45.39,13400.0,36.4659,36.5222,36.4578,36.5222,13400.0
2007-01-30 10:55:00,45.39,45.44,45.39,45.41,16000.0,36.5222,36.5624,36.5222,36.5383,16000.0
2007-01-30 11:00:00,45.41,45.41,45.4,45.4,4500.0,36.5383,36.5383,36.5302,36.5302,4500.0
2007-01-30 11:05:00,45.4,45.4,45.33,45.38,34100.0,36.5302,36.5302,36.4739,36.5142,34100.0
2007-01-30 11:10:00,45.38,45.44,45.38,45.43,21000.0,36.5142,36.5624,36.5142,36.5544,21000.0
2007-01-30 11:15:00,45.43,45.43,45.39,45.4,5600.0,36.5544,36.5544,36.5222,36.5302,5600.0
2007-01-30 11:20:00,45.39,45.47,45.39,45.42,29200.0,36.5222,36.5866,36.5222,36.5463,29200.0
2007-01-30 11:25:00,45.42,45.56,45.42,45.51,63900.0,36.5463,36.659,36.5463,36.6188,63900.0
2007-01-30 11:30:00,45.5,45.52,45.41,45.43,11200.0,36.6107,36.6268,36.5383,36.5544,11200.0
2007-01-30 11:35:00,45.42,45.46,45.41,45.45,5900.0,36.5463,36.5785,36.5383,36.5705,5900.0
2007-01-30 11:40:00,45.45,45.48,45.37,45.42,51300.0,36.5705,36.5946,36.5061,36.5463,51300.0
2007-01-30 11:45:00,45.42,45.48,45.38,45.4,14200.0,36.5463,36.5946,36.5142,36.5302,14200.0
2007-01-30 11:50:00,45.41,45.41,45.26,45.33,42000.0,36.5383,36.5383,36.4176,36.4739,42000.0
2007-01-30 11:55:00,45.33,45.4,45.3,45.31,8800.0,36.4739,36.5302,36.4498,36.4578,8800.0
2007-01-30 12:00:00,45.32,45.38,45.32,45.35,8800.0,36.4659,36.5142,36.4659,36.49,8800.0
2007-01-30 12:05:00,45.34,45.35,45.3,45.31,14800.0,36.482,36.49,36.4498,36.4578,14800.0
2007-01-30 12:10:00,45.33,45.35,45.31,45.32,6300.0,36.4739,36.49,36.4578,36.4659,6300.0
2007-01-30 12:15:00,45.33,45.33,45.28,45.28,7900.0,36.4739,36.4739,36.4337,36.4337,7900.0
2007-01-30 12:20:00,45.28,45.28,45.0,45.01,92300.0,36.4337,36.4337,36.2084,36.2164,92300.0
2007-01-30 12:25:00,45.0,45.12,45.0,45.12,6500.0,36.2084,36.3049,36.2084,36.3049,6500.0
2007-01-30 12:30:00,45.14,45.17,45.09,45.16,9900.0,36.321,36.3452,36.2808,36.3371,9900.0
2007-01-30 12:35:00,45.16,45.24,45.15,45.24,39000.0,36.3371,36.4015,36.3291,36.4015,39000.0
2007-01-30 12:40:00,45.23,45.23,45.2,45.21,6200.0,36.3935,36.3935,36.3693,36.3774,6200.0
2007-01-30 12:45:00,45.2,45.21,45.12,45.15,3200.0,36.3693,36.3774,36.3049,36.3291,3200.0
2007-01-30 12:50:00,45.15,45.18,45.07,45.1,16100.0,36.3291,36.3532,36.2647,36.2889,16100.0
2007-01-30 12:55:00,45.1,45.12,45.03,45.07,18000.0,36.2889,36.3049,36.2325,36.2647,18000.0
2007-01-30 13:00:00,45.1,45.14,45.06,45.13,14100.0,36.2889,36.321,36.2567,36.313,14100.0
2007-01-30 13:05:00,45.12,45.12,45.07,45.11,10700.0,36.3049,36.3049,36.2647,36.2969,10700.0
2007-01-30 13:10:00,45.11,45.18,45.08,45.12,15600.0,36.2969,36.3532,36.2728,36.3049,15600.0
2007-01-30 13:15:00,45.12,45.19,45.12,45.15,17000.0,36.3049,36.3613,36.3049,36.3291,17000.0
2007-01-30 13:20:00,45.16,45.19,45.15,45.19,5400.0,36.3371,36.3613,36.3291,36.3613,5400.0
2007-01-30 13:25:00,45.19,45.21,45.17,45.2,23600.0,36.3613,36.3774,36.3452,36.3693,23600.0
2007-01-30 13:30:00,45.2,45.21,45.18,45.21,6000.0,36.3693,36.3774,36.3532,36.3774,6000.0
2007-01-30 13:35:00,45.21,45.21,45.17,45.18,6100.0,36.3774,36.3774,36.3452,36.3532,6100.0
2007-01-30 13:40:00,45.19,45.23,45.19,45.23,7600.0,36.3613,36.3935,36.3613,36.3935,7600.0
2007-01-30 13:45:00,45.24,45.25,45.21,45.21,4500.0,36.4015,36.4096,36.3774,36.3774,4500.0
2007-01-30 13:50:00,45.22,45.25,45.19,45.2,16700.0,36.3854,36.4096,36.3613,36.3693,16700.0
2007-01-30 13:55:00,45.2,45.24,45.2,45.21,9400.0,36.3693,36.4015,36.3693,36.3774,9400.0
2007-01-30 14:00:00,45.21,45.24,45.18,45.22,14600.0,36.3774,36.4015,36.3532,36.3854,14600.0
2007-01-30 14:05:00,45.19,45.23,45.18,45.22,13000.0,36.3613,36.3935,36.3532,36.3854,13000.0
2007-01-30 14:10:00,45.21,45.27,45.21,45.27,12000.0,36.3774,36.4256,36.3774,36.4256,12000.0
2007-01-30 14:15:00,45.27,45.27,45.25,45.26,3800.0,36.4256,36.4256,36.4096,36.4176,3800.0
2007-01-30 14:20:00,45.26,45.29,45.25,45.29,13600.0,36.4176,36.4417,36.4096,36.4417,13600.0
2007-01-30 14:25:00,45.29,45.34,45.29,45.34,27800.0,36.4417,36.482,36.4417,36.482,27800.0
2007-01-30 14:30:00,45.33,45.38,45.33,45.38,13800.0,36.4739,36.5142,36.4739,36.5142,13800.0
2007-01-30 14:35:00,45.37,45.46,45.37,45.45,15900.0,36.5061,36.5785,36.5061,36.5705,15900.0
2007-01-30 14:40:00,45.46,45.47,45.44,45.45,15300.0,36.5785,36.5866,36.5624,36.5705,15300.0
2007-01-30 14:45:00,45.45,45.45,45.38,45.39,13700.0,36.5705,36.5705,36.5142,36.5222,13700.0
2007-01-30 14:50:00,45.39,45.45,45.39,45.42,13000.0,36.5222,36.5705,36.5222,36.5463,13000.0
2007-01-30 14:55:00,45.42,45.42,45.41,45.41,15300.0,36.5463,36.5463,36.5383,36.5383,15300.0
2007-01-30 15:00:00,45.42,45.43,45.41,45.42,34100.0,36.5463,36.5544,36.5383,36.5463,34100.0
2007-01-30 15:05:00,45.43,45.43,45.39,45.41,18800.0,36.5544,36.5544,36.5222,36.5383,18800.0
2007-01-30 15:10:00,45.42,45.42,45.38,45.4,16300.0,36.5463,36.5463,36.5142,36.5302,16300.0
2007-01-30 15:15:00,45.38,45.39,45.35,45.35,8000.0,36.5142,36.5222,36.49,36.49,8000.0
2007-01-30 15:20:00,45.36,45.41,45.36,45.4,14200.0,36.4981,36.5383,36.4981,36.5302,14200.0
2007-01-30 15:25:00,45.4,45.46,45.4,45.43,24200.0,36.5302,36.5785,36.5302,36.5544,24200.0
2007-01-30 15:30:00,45.43,45.43,45.38,45.4,19200.0,36.5544,36.5544,36.5142,36.5302,19200.0
2007-01-30 15:35:00,45.4,45.4,45.31,45.32,20300.0,36.5302,36.5302,36.4578,36.4659,20300.0
2007-01-30 15:40:00,45.32,45.4,45.32,45.38,35900.0,36.4659,36.5302,36.4659,36.5142,35900.0
2007-01-30 15:45:00,45.38,45.38,45.33,45.35,20900.0,36.5142,36.5142,36.4739,36.49,20900.0
2007-01-30 15:50:00,45.35,45.46,45.35,45.37,44300.0,36.49,36.5785,36.49,36.5061,44300.0
2007-01-30 15:55:00,45.38,45.43,45.34,45.41,25900.0,36.5142,36.5544,36.482,36.5383,25900.0
2007-01-31 09:30:00,44.85,44.91,44.72,44.8,68200.0,36.0877,36.136,35.9831,36.0475,68200.0
2007-01-31 09:35:00,44.8,44.89,44.74,44.77,28300.0,36.0475,36.1199,35.9992,36.0233,28300.0
2007-01-31 09:40:00,44.79,44.97,44.75,44.96,39400.0,36.0394,36.1843,36.0072,36.1762,39400.0
2007-01-31 09:45:00,44.96,44.96,44.78,44.78,59400.0,36.1762,36.1762,36.0314,36.0314,59400.0
2007-01-31 09:50:00,44.79,44.81,44.72,44.72,15200.0,36.0394,36.0555,35.9831,35.9831,15200.0
2007-01-31 09:55:00,44.72,44.77,44.71,44.77,39000.0,35.9831,36.0233,35.975,36.0233,39000.0
2007-01-31 10:00:00,44.77,44.78,44.71,44.72,22600.0,36.0233,36.0314,35.975,35.9831,22600.0
2007-01-31 10:05:00,44.72,44.76,44.64,44.76,17400.0,35.9831,36.0153,35.9187,36.0153,17400.0
2007-01-31 10:10:00,44.78,44.8,44.77,44.77,15500.0,36.0314,36.0475,36.0233,36.0233,15500.0
2007-01-31 10:15:00,44.76,44.84,44.73,44.78,23200.0,36.0153,36.0797,35.9911,36.0314,23200.0
2007-01-31 10:20:00,44.79,44.81,44.78,44.81,21700.0,36.0394,36.0555,36.0314,36.0555,21700.0
2007-01-31 10:25:00,44.81,44.81,44.8,44.81,10600.0,36.0555,36.0555,36.0475,36.0555,10600.0
2007-01-31 10:30:00,44.8,44.9,44.8,44.88,16100.0,36.0475,36.1279,36.0475,36.1118,16100.0
2007-01-31 10:35:00,44.88,45.08,44.82,44.92,94800.0,36.1118,36.2728,36.0636,36.144,94800.0
2007-01-31 10:40:00,44.92,45.01,44.9,45.0,49000.0,36.144,36.2164,36.1279,36.2084,49000.0
2007-01-31 10:45:00,45.0,45.0,44.93,44.96,13500.0,36.2084,36.2084,36.1521,36.1762,13500.0
2007-01-31 10:50:00,44.96,44.98,44.95,44.97,19200.0,36.1762,36.1923,36.1682,36.1843,19200.0
2007-01-31 10:55:00,44.96,45.0,44.93,44.94,49900.0,36.1762,36.2084,36.1521,36.1601,49900.0
2007-01-31 11:00:00,44.92,44.93,44.85,44.88,33200.0,36.144,36.1521,36.0877,36.1118,33200.0
2007-01-31 11:05:00,44.87,44.91,44.85,44.91,26500.0,36.1038,36.136,36.0877,36.136,26500.0
2007-01-31 11:10:00,44.91,44.91,44.84,44.9,56600.0,36.136,36.136,36.0797,36.1279,56600.0
2007-01-31 11:15:00,44.91,44.93,44.88,44.93,29400.0,36.136,36.1521,36.1118,36.1521,29400.0
2007-01-31 11:20:00,44.92,44.95,44.89,44.9,20900.0,36.144,36.1682,36.1199,36.1279,20900.0
2007-01-31 11:25:00,44.9,44.94,44.86,44.87,18200.0,36.1279,36.1601,36.0957,36.1038,18200.0
2007-01-31 11:30:00,44.87,44.89,44.84,44.85,9900.0,36.1038,36.1199,36.0797,36.0877,9900.0
2007-01-31 11:35:00,44.86,44.9,44.86,44.89,15100.0,36.0957,36.1279,36.0957,36.1199,15100.0
2007-01-31 11:40:00,44.88,44.92,44.88,44.92,26000.0,36.1118,36.144,36.1118,36.144,26000.0
2007-01-31 11:45:00,44.92,44.92,44.88,44.91,19800.0,36.144,36.144,36.1118,36.136,19800.0
2007-01-31 11:50:00,44.91,44.91,44.9,44.91,5300.0,36.136,36.136,36.1279,36.136,5300.0
2007-01-31 11:55:00,44.91,44.93,44.85,44.91,20700.0,36.136,36.1521,36.0877,36.136,20700.0
2007-01-31 12:00:00,44.9,44.9,44.87,44.89,4900.0,36.1279,36.1279,36.1038,36.1199,4900.0
2007-01-31 12:05:00,44.89,44.89,44.88,44.89,3000.0,36.1199,36.1199,36.1118,36.1199,3000.0
2007-01-31 12:10:00,44.89,44.89,44.88,44.89,5100.0,36.1199,36.1199,36.1118,36.1199,5100.0
2007-01-31 12:15:00,44.89,44.89,44.84,44.88,19800.0,36.1199,36.1199,36.0797,36.1118,19800.0
2007-01-31 12:20:00,44.87,44.89,44.86,44.89,5900.0,36.1038,36.1199,36.0957,36.1199,5900.0
2007-01-31 12:25:00,44.89,44.89,44.88,44.89,1800.0,36.1199,36.1199,36.1118,36.1199,1800.0
2007-01-31 12:30:00,44.88,44.88,44.84,44.86,22700.0,36.1118,36.1118,36.0797,36.0957,22700.0
2007-01-31 12:35:00,44.86,44.87,44.85,44.85,4100.0,36.0957,36.1038,36.0877,36.0877,4100.0
2007-01-31 12:40:00,44.85,44.87,44.85,44.86,18800.0,36.0877,36.1038,36.0877,36.0957,18800.0
2007-01-31 12:45:00,44.86,44.92,44.86,44.92,18300.0,36.0957,36.144,36.0957,36.144,18300.0
2007-01-31 12:50:00,44.91,44.92,44.89,44.89,7200.0,36.136,36.144,36.1199,36.1199,7200.0
2007-01-31 12:55:00,44.9,44.9,44.89,44.89,1400.0,36.1279,36.1279,36.1199,36.1199,1400.0
2007-01-31 13:00:00,44.88,44.89,44.87,44.87,17800.0,36.1118,36.1199,36.1038,36.1038,17800.0
2007-01-31 13:05:00,44.88,44.88,44.84,44.87,25100.0,36.1118,36.1118,36.0797,36.1038,25100.0
2007-01-31 13:10:00,44.87,44.88,44.85,44.85,15600.0,36.1038,36.1118,36.0877,36.0877,15600.0
2007-01-31 13:15:00,44.86,44.86,44.85,44.85,7000.0,36.0957,36.0957,36.0877,36.0877,7000.0
2007-01-31 13:20:00,44.84,44.86,44.83,44.83,33200.0,36.0797,36.0957,36.0716,36.0716,33200.0
2007-01-31 13:25:00,44.83,44.87,44.81,44.87,24500.0,36.0716,36.1038,36.0555,36.1038,24500.0
2007-01-31 13:30:00,44.88,44.88,44.8,44.8,29100.0,36.1118,36.1118,36.0475,36.0475,29100.0
2007-01-31 13:35:00,44.81,44.82,44.79,44.82,29900.0,36.0555,36.0636,36.0394,36.0636,29900.0
2007-01-31 13:40:00,44.81,44.84,44.8,44.83,43900.0,36.0555,36.0797,36.0475,36.0716,43900.0
2007-01-31 13:45:00,44.83,44.85,44.83,44.85,25400.0,36.0716,36.0877,36.0716,36.0877,25400.0
2007-01-31 13:50:00,44.86,44.87,44.85,44.85,8200.0,36.0957,36.1038,36.0877,36.0877,8200.0
2007-01-31 13:55:00,44.87,44.87,44.85,44.85,5700.0,36.1038,36.1038,36.0877,36.0877,5700.0
2007-01-31 14:00:00,44.85,44.86,44.85,44.86,3900.0,36.0877,36.0957,36.0877,36.0957,3900.0
2007-01-31 14:05:00,44.86,44.86,44.83,44.84,16400.0,36.0957,36.0957,36.0716,36.0797,16400.0
2007-01-31 14:10:00,44.84,44.85,44.8,44.85,12000.0,36.0797,36.0877,36.0475,36.0877,12000.0
2007-01-31 14:15:00,44.85,44.91,44.77,44.91,61300.0,36.0877,36.136,36.0233,36.136,61300.0
2007-01-31 14:20:00,44.91,44.91,44.9,44.91,17400.0,36.136,36.136,36.1279,36.136,17400.0
2007-01-31 14:25:00,44.9,44.98,44.78,44.92,55900.0,36.1279,36.1923,36.0314,36.144,55900.0
2007-01-31 14:30:00,44.91,44.96,44.9,44.92,11800.0,36.136,36.1762,36.1279,36.144,11800.0
2007-01-31 14:35:00,44.91,45.01,44.91,45.01,24100.0,36.136,36.2164,36.136,36.2164,24100.0
2007-01-31 14:40:00,45.01,45.04,45.01,45.03,9800.0,36.2164,36.2406,36.2164,36.2325,9800.0
2007-01-31 14:45:00,45.03,45.05,45.03,45.04,6400.0,36.2325,36.2486,36.2325,36.2406,6400.0
2007-01-31 14:50:00,45.04,45.06,44.94,44.97,18900.0,36.2406,36.2567,36.1601,36.1843,18900.0
2007-01-31 14:55:00,44.94,45.06,44.94,44.97,45500.0,36.1601,36.2567,36.1601,36.1843,45500.0
2007-01-31 15:00:00,45.0,45.0,44.9,44.95,69500.0,36.2084,36.2084,36.1279,36.1682,69500.0
2007-01-31 15:05:00,44.95,45.04,44.94,45.01,34900.0,36.1682,36.2406,36.1601,36.2164,34900.0
2007-01-31 15:10:00,45.0,45.0,44.95,44.97,22300.0,36.2084,36.2084,36.1682,36.1843,22300.0
2007-01-31 15:15:00,44.96,45.0,44.9,44.94,28400.0,36.1762,36.2084,36.1279,36.1601,28400.0
2007-01-31 15:20:00,44.94,45.01,44.91,45.0,58200.0,36.1601,36.2164,36.136,36.2084,58200.0
2007-01-31 15:25:00,44.99,44.99,44.91,44.97,18200.0,36.2003,36.2003,36.136,36.1843,18200.0
2007-01-31 15:30:00,44.92,45.02,44.92,45.02,23500.0,36.144,36.2245,36.144,36.2245,23500.0
2007-01-31 15:35:00,45.02,45.04,44.98,45.0,26400.0,36.2245,36.2406,36.1923,36.2084,26400.0
2007-01-31 15:40:00,45.0,45.0,44.97,45.0,28500.0,36.2084,36.2084,36.1843,36.2084,28500.0
2007-01-31 15:45:00,45.0,45.0,44.96,44.98,45400.0,36.2084,36.2084,36.1762,36.1923,45400.0
2007-01-31 15:50:00,44.98,44.99,44.88,44.99,61200.0,36.1923,36.2003,36.1118,36.2003,61200.0
2007-01-31 15:55:00,44.99,44.99,44.95,44.96,45800.0,36.2003,36.2003,36.1682,36.1762,45800.0
2007-02-01 09:30:00,45.43,45.55,45.31,45.33,37200.0,36.5544,36.6509,36.4578,36.4739,37200.0
2007-02-01 09:35:00,45.36,45.45,45.31,45.42,15100.0,36.4981,36.5705,36.4578,36.5463,15100.0
2007-02-01 09:40:00,45.42,45.45,45.32,45.39,13200.0,36.5463,36.5705,36.4659,36.5222,13200.0
2007-02-01 09:45:00,45.4,45.58,45.4,45.48,43900.0,36.5302,36.6751,36.5302,36.5946,43900.0
2007-02-01 09:50:00,45.44,45.47,45.34,45.44,26500.0,36.5624,36.5866,36.482,36.5624,26500.0
2007-02-01 09:55:00,45.39,45.55,45.38,45.43,16800.0,36.5222,36.6509,36.5142,36.5544,16800.0
2007-02-01 10:00:00,45.44,45.45,45.35,45.38,85300.0,36.5624,36.5705,36.49,36.5142,85300.0
2007-02-01 10:05:00,45.36,45.5,45.35,45.47,32600.0,36.4981,36.6107,36.49,36.5866,32600.0
2007-02-01 10:10:00,45.49,45.53,45.36,45.41,52100.0,36.6027,36.6348,36.4981,36.5383,52100.0
2007-02-01 10:15:00,45.37,45.5,45.35,45.35,44000.0,36.5061,36.6107,36.49,36.49,44000.0
2007-02-01 10:20:00,45.35,45.35,45.15,45.21,44300.0,36.49,36.49,36.3291,36.3774,44300.0
2007-02-01 10:25:00,45.2,45.22,45.1,45.2,25000.0,36.3693,36.3854,36.2889,36.3693,25000.0
2007-02-01 10:30:00,45.2,45.27,45.17,45.27,15600.0,36.3693,36.4256,36.3452,36.4256,15600.0
2007-02-01 10:35:00,45.29,45.3,45.18,45.18,16400.0,36.4417,36.4498,36.3532,36.3532,16400.0
2007-02-01 10:40:00,45.18,45.3,45.18,45.3,12400.0,36.3532,36.4498,36.3532,36.4498,12400.0
2007-02-01 10:45:00,45.27,45.28,45.22,45.22,17400.0,36.4256,36.4337,36.3854,36.3854,17400.0
2007-02-01 10:50:00,45.25,45.29,45.25,45.27,6500.0,36.4096,36.4417,36.4096,36.4256,6500.0
2007-02-01 10:55:00,45.25,45.26,45.18,45.22,13800.0,36.4096,36.4176,36.3532,36.3854,13800.0
2007-02-01 11:00:00,45.21,45.25,45.18,45.19,12500.0,36.3774,36.4096,36.3532,36.3613,12500.0
2007-02-01 11:05:00,45.19,45.2,45.17,45.19,8700.0,36.3613,36.3693,36.3452,36.3613,8700.0
2007-02-01 11:10:00,45.19,45.19,45.16,45.17,23300.0,36.3613,36.3613,36.3371,36.3452,23300.0
2007-02-01 11:15:00,45.2,45.22,45.16,45.21,6400.0,36.3693,36.3854,36.3371,36.3774,6400.0
2007-02-01 11:20:00,45.22,45.25,45.2,45.2,5600.0,36.3854,36.4096,36.3693,36.3693,5600.0
2007-02-01 11:25:00,45.21,45.21,45.16,45.19,15800.0,36.3774,36.3774,36.3371,36.3613,15800.0
2007-02-01 11:30:00,45.21,45.26,45.17,45.2,14100.0,36.3774,36.4176,36.3452,36.3693,14100.0
2007-02-01 11:35:00,45.2,45.23,45.19,45.22,2800.0,36.3693,36.3935,36.3613,36.3854,2800.0
2007-02-01 11:40:00,45.21,45.21,45.17,45.18,7400.0,36.3774,36.3774,36.3452,36.3532,7400.0
2007-02-01 11:45:00,45.19,45.21,45.16,45.18,9900.0,36.3613,36.3774,36.3371,36.3532,9900.0
2007-02-01 11:50:00,45.19,45.25,45.19,45.24,7800.0,36.3613,36.4096,36.3613,36.4015,7800.0
2007-02-01 11:55:00,45.22,45.28,45.19,45.24,13200.0,36.3854,36.4337,36.3613,36.4015,13200.0
2007-02-01 12:00:00,45.26,45.26,45.18,45.18,8000.0,36.4176,36.4176,36.3532,36.3532,8000.0
2007-02-01 12:05:00,45.16,45.19,45.15,45.16,24400.0,36.3371,36.3613,36.3291,36.3371,24400.0
2007-02-01 12:10:00,45.15,45.16,45.08,45.09,19400.0,36.3291,36.3371,36.2728,36.2808,19400.0
2007-02-01 12:15:00,45.1,45.1,45.01,45.03,14500.0,36.2889,36.2889,36.2164,36.2325,14500.0
2007-02-01 12:20:00,45.03,45.1,45.03,45.1,16400.0,36.2325,36.2889,36.2325,36.2889,16400.0
2007-02-01 12:25:00,45.12,45.13,45.08,45.13,7200.0,36.3049,36.313,36.2728,36.313,7200.0
2007-02-01 12:30:00,45.13,45.13,45.07,45.1,6300.0,36.313,36.313,36.2647,36.2889,6300.0
2007-02-01 12:35:00,45.09,45.15,45.08,45.15,9300.0,36.2808,36.3291,36.2728,36.3291,9300.0
2007-02-01 12:40:00,45.12,45.15,45.09,45.09,11600.0,36.3049,36.3291,36.2808,36.2808,11600.0
2007-02-01 12:45:00,45.1,45.14,45.08,45.13,19200.0,36.2889,36.321,36.2728,36.313,19200.0
2007-02-01 12:50:00,45.12,45.26,45.12,45.15,20800.0,36.3049,36.4176,36.3049,36.3291,20800.0
2007-02-01 12:55:00,45.16,45.19,45.15,45.17,1400.0,36.3371,36.3613,36.3291,36.3452,1400.0
2007-02-01 13:00:00,45.17,45.17,45.12,45.13,3600.0,36.3452,36.3452,36.3049,36.313,3600.0
2007-02-01 13:05:00,45.13,45.15,45.12,45.15,2200.0,36.313,36.3291,36.3049,36.3291,2200.0
2007-02-01 13:10:00,45.15,45.15,45.15,45.15,100.0,36.3291,36.3291,36.3291,36.3291,100.0
2007-02-01 13:15:00,45.13,45.16,45.12,45.15,3700.0,36.313,36.3371,36.3049,36.3291,3700.0
2007-02-01 13:20:00,45.16,45.16,45.14,45.15,1700.0,36.3371,36.3371,36.321,36.3291,1700.0
2007-02-01 13:25:00,45.14,45.15,45.08,45.08,9600.0,36.321,36.3291,36.2728,36.2728,9600.0
2007-02-01 13:30:00,45.09,45.18,45.08,45.18,4000.0,36.2808,36.3532,36.2728,36.3532,4000.0
2007-02-01 13:35:00,45.18,45.23,45.18,45.21,32200.0,36.3532,36.3935,36.3532,36.3774,32200.0
2007-02-01 13:40:00,45.22,45.22,45.19,45.19,5100.0,36.3854,36.3854,36.3613,36.3613,5100.0
2007-02-01 13:45:00,45.18,45.19,45.18,45.18,9800.0,36.3532,36.3613,36.3532,36.3532,9800.0
2007-02-01 13:50:00,45.19,45.19,45.17,45.19,5200.0,36.3613,36.3613,36.3452,36.3613,5200.0
2007-02-01 13:55:00,45.19,45.19,45.18,45.19,10600.0,36.3613,36.3613,36.3532,36.3613,10600.0
2007-02-01 14:00:00,45.18,45.19,45.14,45.14,10700.0,36.3532,36.3613,36.321,36.321,10700.0
2007-02-01 14:05:00,45.13,45.14,45.13,45.13,1200.0,36.313,36.321,36.313,36.313,1200.0
2007-02-01 14:10:00,45.14,45.14,45.13,45.14,4400.0,36.321,36.321,36.313,36.321,4400.0
2007-02-01 14:15:00,45.14,45.14,45.1,45.13,11700.0,36.321,36.321,36.2889,36.313,11700.0
2007-02-01 14:20:00,45.13,45.14,45.13,45.14,17300.0,36.313,36.321,36.313,36.321,17300.0
2007-02-01 14:25:00,45.14,45.14,45.13,45.13,14800.0,36.321,36.321,36.313,36.313,14800.0
2007-02-01 14:30:00,45.13,45.18,45.12,45.13,17800.0,36.313,36.3532,36.3049,36.313,17800.0
2007-02-01 14:35:00,45.13,45.14,45.11,45.11,5100.0,36.313,36.321,36.2969,36.2969,5100.0
2007-02-01 14:40:00,45.12,45.12,45.11,45.12,6200.0,36.3049,36.3049,36.2969,36.3049,6200.0
2007-02-01 14:45:00,45.12,45.12,45.11,45.12,3900.0,36.3049,36.3049,36.2969,36.3049,3900.0
2007-02-01 14:50:00,45.12,45.14,45.12,45.13,10000.0,36.3049,36.321,36.3049,36.313,10000.0
2007-02-01 14:55:00,45.13,45.15,45.13,45.15,6900.0,36.313,36.3291,36.313,36.3291,6900.0
2007-02-01 15:00:00,45.15,45.15,45.15,45.15,6800.0,36.3291,36.3291,36.3291,36.3291,6800.0
2007-02-01 15:05:00,45.15,45.16,45.14,45.15,18700.0,36.3291,36.3371,36.321,36.3291,18700.0
2007-02-01 15:10:00,45.15,45.2,45.15,45.2,13100.0,36.3291,36.3693,36.3291,36.3693,13100.0
2007-02-01 15:15:00,45.19,45.22,45.15,45.22,23200.0,36.3613,36.3854,36.3291,36.3854,23200.0
2007-02-01 15:20:00,45.22,45.25,45.22,45.25,12100.0,36.3854,36.4096,36.3854,36.4096,12100.0
2007-02-01 15:25:00,45.25,45.25,45.21,45.21,13800.0,36.4096,36.4096,36.3774,36.3774,13800.0
2007-02-01 15:30:00,45.21,45.32,45.21,45.3,15900.0,36.3774,36.4659,36.3774,36.4498,15900.0
2007-02-01 15:35:00,45.3,45.31,45.27,45.31,21100.0,36.4498,36.4578,36.4256,36.4578,21100.0
2007-02-01 15:40:00,45.33,45.38,45.33,45.37,11000.0,36.4739,36.5142,36.4739,36.5061,11000.0
2007-02-01 15:45:00,45.37,45.37,45.35,45.36,8900.0,36.5061,36.5061,36.49,36.4981,8900.0
2007-02-01 15:50:00,45.35,45.36,45.35,45.35,9900.0,36.49,36.4981,36.49,36.49,9900.0
2007-02-01 15:55:00,45.35,45.39,45.3,45.37,26400.0,36.49,36.5222,36.4498,36.5061,26400.0
2007-02-02 09:30:00,45.68,45.72,45.67,45.72,14800.0,36.7555,36.7877,36.7475,36.7877,14800.0
2007-02-02 09:35:00,45.72,45.78,45.68,45.78,42100.0,36.7877,36.836,36.7555,36.836,42100.0
2007-02-02 09:40:00,45.77,45.92,45.76,45.9,37700.0,36.828,36.9487,36.8199,36.9326,37700.0
2007-02-02 09:45:00,45.9,45.99,45.9,45.96,10700.0,36.9326,37.005,36.9326,36.9808,10700.0
2007-02-02 09:50:00,45.96,46.08,45.91,46.02,47000.0,36.9808,37.0774,36.9406,37.0291,47000.0
2007-02-02 09:55:00,46.02,46.08,45.98,46.07,12700.0,37.0291,37.0774,36.9969,37.0693,12700.0
2007-02-02 10:00:00,46.07,46.15,46.05,46.11,20400.0,37.0693,37.1337,37.0533,37.1015,20400.0
2007-02-02 10:05:00,46.11,46.2,46.11,46.15,58300.0,37.1015,37.1739,37.1015,37.1337,58300.0
2007-02-02 10:10:00,46.16,46.17,46.05,46.15,70000.0,37.1418,37.1498,37.0533,37.1337,70000.0
2007-02-02 10:15:00,46.14,46.15,46.11,46.13,14400.0,37.1257,37.1337,37.1015,37.1176,14400.0
2007-02-02 10:20:00,46.12,46.13,46.1,46.11,11900.0,37.1096,37.1176,37.0935,37.1015,11900.0
2007-02-02 10:25:00,46.11,46.11,46.05,46.05,20400.0,37.1015,37.1015,37.0533,37.0533,20400.0
2007-02-02 10:30:00,46.06,46.17,46.06,46.17,5400.0,37.0613,37.1498,37.0613,37.1498,5400.0
2007-02-02 10:35:00,46.16,46.17,46.13,46.13,6000.0,37.1418,37.1498,37.1176,37.1176,6000.0
2007-02-02 10:40:00,46.13,46.15,46.13,46.14,2700.0,37.1176,37.1337,37.1176,37.1257,2700.0
2007-02-02 10:45:00,46.13,46.13,46.12,46.13,4400.0,37.1176,37.1176,37.1096,37.1176,4400.0
2007-02-02 10:50:00,46.13,46.17,46.13,46.17,11300.0,37.1176,37.1498,37.1176,37.1498,11300.0
2007-02-02 10:55:00,46.17,46.23,46.17,46.2,13000.0,37.1498,37.1981,37.1498,37.1739,13000.0
2007-02-02 11:00:00,46.22,46.22,46.16,46.19,12400.0,37.19,37.19,37.1418,37.1659,12400.0
2007-02-02 11:05:00,46.18,46.19,46.13,46.16,13000.0,37.1579,37.1659,37.1176,37.1418,13000.0
2007-02-02 11:10:00,46.16,46.2,46.16,46.2,14600.0,37.1418,37.1739,37.1418,37.1739,14600.0
2007-02-02 11:15:00,46.2,46.25,46.2,46.25,8800.0,37.1739,37.2142,37.1739,37.2142,8800.0
2007-02-02 11:20:00,46.24,46.25,46.21,46.21,3400.0,37.2061,37.2142,37.182,37.182,3400.0
2007-02-02 11:25:00,46.2,46.22,46.19,46.19,8200.0,37.1739,37.19,37.1659,37.1659,8200.0
2007-02-02 11:30:00,46.19,46.19,46.16,46.16,4100.0,37.1659,37.1659,37.1418,37.1418,4100.0
2007-02-02 11:35:00,46.16,46.17,46.16,46.17,2200.0,37.1418,37.1498,37.1418,37.1498,2200.0
2007-02-02 11:40:00,46.17,46.17,46.13,46.17,11500.0,37.1498,37.1498,37.1176,37.1498,11500.0
2007-02-02 11:45:00,46.17,46.17,46.14,46.15,10200.0,37.1498,37.1498,37.1257,37.1337,10200.0
2007-02-02 11:50:00,46.15,46.15,46.08,46.09,31600.0,37.1337,37.1337,37.0774,37.0854,31600.0
2007-02-02 11:55:00,46.09,46.11,46.09,46.1,8400.0,37.0854,37.1015,37.0854,37.0935,8400.0
2007-02-02 12:00:00,46.08,46.1,46.08,46.09,9200.0,37.0774,37.0935,37.0774,37.0854,9200.0
2007-02-02 12:05:00,46.08,46.1,46.08,46.09,25000.0,37.0774,37.0935,37.0774,37.0854,25000.0
2007-02-02 12:10:00,46.09,46.13,46.09,46.12,7600.0,37.0854,37.1176,37.0854,37.1096,7600.0
2007-02-02 12:15:00,46.11,46.17,46.11,46.16,11000.0,37.1015,37.1498,37.1015,37.1418,11000.0
2007-02-02 12:20:00,46.17,46.17,46.13,46.13,2800.0,37.1498,37.1498,37.1176,37.1176,2800.0
2007-02-02 12:25:00,46.13,46.16,46.11,46.14,12500.0,37.1176,37.1418,37.1015,37.1257,12500.0
2007-02-02 12:30:00,46.16,46.16,46.08,46.09,9600.0,37.1418,37.1418,37.0774,37.0854,9600.0
2007-02-02 12:35:00,46.07,46.13,46.07,46.12,30500.0,37.0693,37.1176,37.0693,37.1096,30500.0
2007-02-02 12:40:00,46.1,46.11,46.09,46.1,8900.0,37.0935,37.1015,37.0854,37.0935,8900.0
2007-02-02 12:45:00,46.09,46.1,46.07,46.08,13600.0,37.0854,37.0935,37.0693,37.0774,13600.0
2007-02-02 12:50:00,46.07,46.09,46.03,46.03,28100.0,37.0693,37.0854,37.0372,37.0372,28100.0
2007-02-02 12:55:00,46.04,46.07,46.04,46.06,9400.0,37.0452,37.0693,37.0452,37.0613,9400.0
2007-02-02 13:00:00,46.06,46.1,46.06,46.1,2600.0,37.0613,37.0935,37.0613,37.0935,2600.0
2007-02-02 13:05:00,46.09,46.09,46.05,46.09,3300.0,37.0854,37.0854,37.0533,37.0854,3300.0
2007-02-02 13:10:00,46.07,46.08,46.06,46.08,3300.0,37.0693,37.0774,37.0613,37.0774,3300.0
2007-02-02 13:15:00,46.08,46.08,46.07,46.07,5200.0,37.0774,37.0774,37.0693,37.0693,5200.0
2007-02-02 13:20:00,46.07,46.08,46.04,46.04,13600.0,37.0693,37.0774,37.0452,37.0452,13600.0
2007-02-02 13:25:00,46.05,46.05,46.02,46.04,7800.0,37.0533,37.0533,37.0291,37.0452,7800.0
2007-02-02 13:30:00,46.03,46.09,46.02,46.08,4500.0,37.0372,37.0854,37.0291,37.0774,4500.0
2007-02-02 13:35:00,46.08,46.08,46.06,46.06,6100.0,37.0774,37.0774,37.0613,37.0613,6100.0
2007-02-02 13:40:00,46.06,46.08,46.05,46.06,11100.0,37.0613,37.0774,37.0533,37.0613,11100.0
2007-02-02 13:45:00,46.05,46.1,46.05,46.1,38800.0,37.0533,37.0935,37.0533,37.0935,38800.0
2007-02-02 13:50:00,46.11,46.11,46.08,46.09,3200.0,37.1015,37.1015,37.0774,37.0854,3200.0
2007-02-02 13:55:00,46.07,46.07,46.07,46.07,7700.0,37.0693,37.0693,37.0693,37.0693,7700.0
2007-02-02 14:00:00,46.07,46.13,46.07,46.13,8700.0,37.0693,37.1176,37.0693,37.1176,8700.0
2007-02-02 14:05:00,46.14,46.18,46.13,46.17,21000.0,37.1257,37.1579,37.1176,37.1498,21000.0
2007-02-02 14:10:00,46.17,46.19,46.12,46.14,15800.0,37.1498,37.1659,37.1096,37.1257,15800.0
2007-02-02 14:15:00,46.14,46.16,46.12,46.15,16000.0,37.1257,37.1418,37.1096,37.1337,16000.0
2007-02-02 14:20:00,46.15,46.15,46.1,46.11,8300.0,37.1337,37.1337,37.0935,37.1015,8300.0
2007-02-02 14:25:00,46.11,46.17,46.11,46.13,18400.0,37.1015,37.1498,37.1015,37.1176,18400.0
2007-02-02 14:30:00,46.14,46.24,46.14,46.24,21400.0,37.1257,37.2061,37.1257,37.2061,21400.0
2007-02-02 14:35:00,46.23,46.25,46.12,46.23,36400.0,37.1981,37.2142,37.1096,37.1981,36400.0
2007-02-02 14:40:00,46.23,46.25,46.16,46.17,24400.0,37.1981,37.2142,37.1418,37.1498,24400.0
2007-02-02 14:45:00,46.16,46.23,46.15,46.22,6800.0,37.1418,37.1981,37.1337,37.19,6800.0
2007-02-02 14:50:00,46.21,46.22,46.2,46.21,8300.0,37.182,37.19,37.1739,37.182,8300.0
2007-02-02 14:55:00,46.21,46.23,46.2,46.23,9200.0,37.182,37.1981,37.1739,37.1981,9200.0
2007-02-02 15:00:00,46.22,46.23,46.15,46.17,27700.0,37.19,37.1981,37.1337,37.1498,27700.0
2007-02-02 15:05:00,46.17,46.21,46.16,46.21,13800.0,37.1498,37.182,37.1418,37.182,13800.0
2007-02-02 15:10:00,46.22,46.25,46.22,46.25,18500.0,37.19,37.2142,37.19,37.2142,18500.0
2007-02-02 15:15:00,46.25,46.29,46.25,46.29,21200.0,37.2142,37.2464,37.2142,37.2464,21200.0
2007-02-02 15:20:00,46.3,46.34,46.27,46.3,16900.0,37.2544,37.2866,37.2303,37.2544,16900.0
2007-02-02 15:25:00,46.3,46.31,46.24,46.24,8500.0,37.2544,37.2625,37.2061,37.2061,8500.0
2007-02-02 15:30:00,46.24,46.32,46.23,46.3,25400.0,37.2061,37.2705,37.1981,37.2544,25400.0
2007-02-02 15:35:00,46.3,46.34,46.27,46.33,33300.0,37.2544,37.2866,37.2303,37.2786,33300.0
2007-02-02 15:40:00,46.33,46.36,46.2,46.21,72600.0,37.2786,37.3027,37.1739,37.182,72600.0
2007-02-02 15:45:00,46.23,46.23,46.14,46.17,69100.0,37.1981,37.1981,37.1257,37.1498,69100.0
2007-02-02 15:50:00,46.17,46.17,46.08,46.12,62100.0,37.1498,37.1498,37.0774,37.1096,62100.0
2007-02-02 15:55:00,46.12,46.17,45.83,45.85,113500.0,37.1096,37.1498,36.8762,36.8923,113500.0
2007-02-05 09:30:00,44.91,45.1,44.53,44.7,227500.0,36.136,36.2889,35.8302,35.967,227500.0
2007-02-05 09:35:00,44.7,44.79,44.5,44.51,171500.0,35.967,36.0394,35.8061,35.8141,171500.0
2007-02-05 09:40:00,44.5,44.52,44.05,44.05,345600.0,35.8061,35.8222,35.444,35.444,345600.0
2007-02-05 09:45:00,44.03,44.08,43.67,44.05,316800.0,35.4279,35.4681,35.1382,35.444,316800.0
2007-02-05 09:50:00,44.05,44.05,43.65,43.79,134200.0,35.444,35.444,35.1221,35.2348,134200.0
2007-02-05 09:55:00,43.77,44.0,43.65,43.7,112800.0,35.2187,35.4038,35.1221,35.1624,112800.0
2007-02-05 10:00:00,43.69,43.72,43.5,43.57,159300.0,35.1543,35.1785,35.0014,35.0578,159300.0
2007-02-05 10:05:00,43.57,43.7,43.3,43.42,171600.0,35.0578,35.1624,34.8405,34.9371,171600.0
2007-02-05 10:10:00,43.42,43.55,43.28,43.4,166600.0,34.9371,35.0417,34.8244,34.921,166600.0
2007-02-05 10:15:00,43.43,43.43,43.31,43.37,87100.0,34.9451,34.9451,34.8486,34.8968,87100.0
2007-02-05 10:20:00,43.37,43.6,43.37,43.39,88500.0,34.8968,35.0819,34.8968,34.9129,88500.0
2007-02-05 10:25:00,43.35,43.4,43.28,43.38,58700.0,34.8808,34.921,34.8244,34.9049,58700.0
2007-02-05 10:30:00,43.36,43.52,43.3,43.46,117600.0,34.8888,35.0175,34.8405,34.9693,117600.0
2007-02-05 10:35:00,43.45,43.53,43.36,43.4,105000.0,34.9612,35.0256,34.8888,34.921,105000.0
2007-02-05 10:40:00,43.39,43.41,43.31,43.34,46100.0,34.9129,34.929,34.8486,34.8727,46100.0
2007-02-05 10:45:00,43.34,43.39,43.32,43.32,21300.0,34.8727,34.9129,34.8566,34.8566,21300.0
2007-02-05 10:50:00,43.32,43.4,43.28,43.29,26100.0,34.8566,34.921,34.8244,34.8325,26100.0
2007-02-05 10:55:00,43.28,43.38,43.14,43.38,132000.0,34.8244,34.9049,34.7118,34.9049,132000.0
2007-02-05 11:00:00,43.38,43.41,43.1,43.14,94800.0,34.9049,34.929,34.6796,34.7118,94800.0
2007-02-05 11:05:00,43.14,43.3,43.14,43.3,44200.0,34.7118,34.8405,34.7118,34.8405,44200.0
2007-02-05 11:10:00,43.3,43.3,43.24,43.29,54000.0,34.8405,34.8405,34.7922,34.8325,54000.0
2007-02-05 11:15:00,43.28,43.33,43.28,43.3,24700.0,34.8244,34.8647,34.8244,34.8405,24700.0
2007-02-05 11:20:00,43.3,43.35,43.23,43.29,38300.0,34.8405,34.8808,34.7842,34.8325,38300.0
2007-02-05 11:25:00,43.3,43.31,43.26,43.3,11500.0,34.8405,34.8486,34.8083,34.8405,11500.0
2007-02-05 11:30:00,43.32,43.32,43.29,43.31,21700.0,34.8566,34.8566,34.8325,34.8486,21700.0
2007-02-05 11:35:00,43.31,43.52,43.31,43.47,42400.0,34.8486,35.0175,34.8486,34.9773,42400.0
2007-02-05 11:40:00,43.47,43.55,43.44,43.45,37900.0,34.9773,35.0417,34.9532,34.9612,37900.0
2007-02-05 11:45:00,43.44,43.53,43.43,43.53,59200.0,34.9532,35.0256,34.9451,35.0256,59200.0
2007-02-05 11:50:00,43.53,43.59,43.48,43.56,71400.0,35.0256,35.0739,34.9854,35.0497,71400.0
2007-02-05 11:55:00,43.56,43.68,43.5,43.59,54900.0,35.0497,35.1463,35.0014,35.0739,54900.0
2007-02-05 12:00:00,43.59,43.64,43.5,43.59,91300.0,35.0739,35.1141,35.0014,35.0739,91300.0
2007-02-05 12:05:00,43.58,43.66,43.58,43.63,21100.0,35.0658,35.1302,35.0658,35.106,21100.0
2007-02-05 12:10:00,43.64,43.67,43.62,43.67,16500.0,35.1141,35.1382,35.098,35.1382,16500.0
2007-02-05 12:15:00,43.67,43.69,43.64,43.68,21300.0,35.1382,35.1543,35.1141,35.1463,21300.0
2007-02-05 12:20:00,43.68,43.8,43.68,43.76,48500.0,35.1463,35.2428,35.1463,35.2107,48500.0
2007-02-05 12:25:00,43.75,43.76,43.72,43.76,15000.0,35.2026,35.2107,35.1785,35.2107,15000.0
2007-02-05 12:30:00,43.76,43.76,43.64,43.69,33400.0,35.2107,35.2107,35.1141,35.1543,33400.0
2007-02-05 12:35:00,43.7,43.7,43.67,43.7,10600.0,35.1624,35.1624,35.1382,35.1624,10600.0
2007-02-05 12:40:00,43.7,43.74,43.69,43.73,27800.0,35.1624,35.1946,35.1543,35.1865,27800.0
2007-02-05 12:45:00,43.74,43.79,43.73,43.73,27800.0,35.1946,35.2348,35.1865,35.1865,27800.0
2007-02-05 12:50:00,43.74,43.74,43.72,43.72,5500.0,35.1946,35.1946,35.1785,35.1785,5500.0
2007-02-05 12:55:00,43.72,43.78,43.72,43.74,28200.0,35.1785,35.2267,35.1785,35.1946,28200.0
2007-02-05 13:00:00,43.75,43.76,43.74,43.75,24300.0,35.2026,35.2107,35.1946,35.2026,24300.0
2007-02-05 13:05:00,43.75,43.75,43.65,43.67,48100.0,35.2026,35.2026,35.1221,35.1382,48100.0
2007-02-05 13:10:00,43.67,43.69,43.65,43.66,8100.0,35.1382,35.1543,35.1221,35.1302,8100.0
2007-02-05 13:15:00,43.65,43.7,43.61,43.68,28000.0,35.1221,35.1624,35.09,35.1463,28000.0
2007-02-05 13:20:00,43.68,43.7,43.67,43.7,4100.0,35.1463,35.1624,35.1382,35.1624,4100.0
2007-02-05 13:25:00,43.7,43.73,43.69,43.7,15400.0,35.1624,35.1865,35.1543,35.1624,15400.0
2007-02-05 13:30:00,43.7,43.7,43.66,43.66,18000.0,35.1624,35.1624,35.1302,35.1302,18000.0
2007-02-05 13:35:00,43.65,43.66,43.53,43.6,47900.0,35.1221,35.1302,35.0256,35.0819,47900.0
2007-02-05 13:40:00,43.61,43.63,43.56,43.56,19300.0,35.09,35.106,35.0497,35.0497,19300.0
2007-02-05 13:45:00,43.57,43.57,43.55,43.55,17300.0,35.0578,35.0578,35.0417,35.0417,17300.0
2007-02-05 13:50:00,43.55,43.56,43.54,43.55,6600.0,35.0417,35.0497,35.0336,35.0417,6600.0
2007-02-05 13:55:00,43.55,43.55,43.54,43.55,10200.0,35.0417,35.0417,35.0336,35.0417,10200.0
2007-02-05 14:00:00,43.55,43.61,43.52,43.56,35000.0,35.0417,35.09,35.0175,35.0497,35000.0
2007-02-05 14:05:00,43.56,43.61,43.55,43.56,36200.0,35.0497,35.09,35.0417,35.0497,36200.0
2007-02-05 14:10:00,43.55,43.58,43.53,43.55,22000.0,35.0417,35.0658,35.0256,35.0417,22000.0
2007-02-05 14:15:00,43.55,43.63,43.55,43.55,39400.0,35.0417,35.106,35.0417,35.0417,39400.0
2007-02-05 14:20:00,43.56,43.58,43.54,43.55,86800.0,35.0497,35.0658,35.0336,35.0417,86800.0
2007-02-05 14:25:00,43.56,43.57,43.54,43.55,63600.0,35.0497,35.0578,35.0336,35.0417,63600.0
2007-02-05 14:30:00,43.55,43.56,43.53,43.53,27600.0,35.0417,35.0497,35.0256,35.0256,27600.0
2007-02-05 14:35:00,43.54,43.68,43.53,43.66,38700.0,35.0336,35.1463,35.0256,35.1302,38700.0
2007-02-05 14:40:00,43.65,43.67,43.64,43.64,11700.0,35.1221,35.1382,35.1141,35.1141,11700.0
2007-02-05 14:45:00,43.65,43.67,43.64,43.65,22300.0,35.1221,35.1382,35.1141,35.1221,22300.0
2007-02-05 14:50:00,43.66,43.69,43.57,43.6,24000.0,35.1302,35.1543,35.0578,35.0819,24000.0
2007-02-05 14:55:00,43.61,43.83,43.61,43.72,35200.0,35.09,35.267,35.09,35.1785,35200.0
2007-02-05 15:00:00,43.72,43.73,43.63,43.68,45200.0,35.1785,35.1865,35.106,35.1463,45200.0
2007-02-05 15:05:00,43.68,43.75,43.64,43.64,18400.0,35.1463,35.2026,35.1141,35.1141,18400.0
2007-02-05 15:10:00,43.65,43.7,43.62,43.63,22400.0,35.1221,35.1624,35.098,35.106,22400.0
2007-02-05 15:15:00,43.64,43.67,43.62,43.63,12900.0,35.1141,35.1382,35.098,35.106,12900.0
2007-02-05 15:20:00,43.62,43.65,43.61,43.64,34300.0,35.098,35.1221,35.09,35.1141,34300.0
2007-02-05 15:25:00,43.63,43.63,43.56,43.58,46200.0,35.106,35.106,35.0497,35.0658,46200.0
2007-02-05 15:30:00,43.59,43.62,43.57,43.62,58800.0,35.0739,35.098,35.0578,35.098,58800.0
2007-02-05 15:35:00,43.57,43.75,43.55,43.56,69900.0,35.0578,35.2026,35.0417,35.0497,69900.0
2007-02-05 15:40:00,43.56,43.58,43.55,43.57,19900.0,35.0497,35.0658,35.0417,35.0578,19900.0
2007-02-05 15:45:00,43.57,43.57,43.5,43.54,46000.0,35.0578,35.0578,35.0014,35.0336,46000.0
2007-02-05 15:50:00,43.55,43.57,43.53,43.54,51400.0,35.0417,35.0578,35.0256,35.0336,51400.0
2007-02-05 15:55:00,43.54,43.6,43.5,43.51,65000.0,35.0336,35.0819,35.0014,35.0095,65000.0
2007-02-06 09:30:00,43.49,43.5,43.09,43.11,121200.0,34.9934,35.0014,34.6715,34.6876,121200.0
2007-02-06 09:35:00,43.12,43.12,42.83,42.9,141800.0,34.6957,34.6957,34.4623,34.5187,141800.0
2007-02-06 09:40:00,42.9,42.97,42.84,42.88,62100.0,34.5187,34.575,34.4704,34.5026,62100.0
2007-02-06 09:45:00,42.88,43.0,42.86,42.91,96300.0,34.5026,34.5991,34.4865,34.5267,96300.0
2007-02-06 09:50:00,42.9,42.93,42.88,42.93,40400.0,34.5187,34.5428,34.5026,34.5428,40400.0
2007-02-06 09:55:00,42.92,43.16,42.9,43.0,110500.0,34.5348,34.7279,34.5187,34.5991,110500.0
2007-02-06 10:00:00,43.0,43.08,42.87,42.88,93600.0,34.5991,34.6635,34.4945,34.5026,93600.0
2007-02-06 10:05:00,42.86,42.87,42.57,42.68,99500.0,34.4865,34.4945,34.2531,34.3416,99500.0
2007-02-06 10:10:00,42.66,42.78,42.59,42.69,45500.0,34.3256,34.4221,34.2692,34.3497,45500.0
2007-02-06 10:15:00,42.72,42.84,42.66,42.71,27900.0,34.3738,34.4704,34.3256,34.3658,27900.0
2007-02-06 10:20:00,42.71,42.9,42.71,42.83,40100.0,34.3658,34.5187,34.3658,34.4623,40100.0
2007-02-06 10:25:00,42.8,42.81,42.7,42.74,24700.0,34.4382,34.4463,34.3577,34.3899,24700.0
2007-02-06 10:30:00,42.75,42.97,42.75,42.94,28200.0,34.398,34.575,34.398,34.5509,28200.0
2007-02-06 10:35:00,42.92,42.92,42.8,42.83,15200.0,34.5348,34.5348,34.4382,34.4623,15200.0
2007-02-06 10:40:00,42.83,42.84,42.75,42.8,19000.0,34.4623,34.4704,34.398,34.4382,19000.0
2007-02-06 10:45:00,42.81,42.81,42.73,42.75,15800.0,34.4463,34.4463,34.3819,34.398,15800.0
2007-02-06 10:50:00,42.74,42.75,42.66,42.67,18900.0,34.3899,34.398,34.3256,34.3336,18900.0
2007-02-06 10:55:00,42.67,42.81,42.67,42.74,22000.0,34.3336,34.4463,34.3336,34.3899,22000.0
2007-02-06 11:00:00,42.74,42.74,42.71,42.72,3500.0,34.3899,34.3899,34.3658,34.3738,3500.0
2007-02-06 11:05:00,42.71,42.72,42.63,42.63,25900.0,34.3658,34.3738,34.3014,34.3014,25900.0
2007-02-06 11:10:00,42.63,42.66,42.63,42.63,13100.0,34.3014,34.3256,34.3014,34.3014,13100.0
2007-02-06 11:15:00,42.63,42.63,42.51,42.52,15300.0,34.3014,34.3014,34.2049,34.2129,15300.0
2007-02-06 11:20:00,42.51,42.59,42.51,42.55,22700.0,34.2049,34.2692,34.2049,34.237,22700.0
2007-02-06 11:25:00,42.57,42.57,42.31,42.39,66300.0,34.2531,34.2531,34.0439,34.1083,66300.0
2007-02-06 11:30:00,42.4,42.55,42.33,42.33,42500.0,34.1164,34.237,34.06,34.06,42500.0
2007-02-06 11:35:00,42.33,42.4,42.29,42.36,59600.0,34.06,34.1164,34.0278,34.0842,59600.0
2007-02-06 11:40:00,42.36,42.37,42.32,42.37,27100.0,34.0842,34.0922,34.052,34.0922,27100.0
2007-02-06 11:45:00,42.36,42.45,42.34,42.4,39900.0,34.0842,34.1566,34.0681,34.1164,39900.0
2007-02-06 11:50:00,42.39,42.42,42.39,42.4,18200.0,34.1083,34.1324,34.1083,34.1164,18200.0
2007-02-06 11:55:00,42.39,42.41,42.35,42.35,32900.0,34.1083,34.1244,34.0761,34.0761,32900.0
2007-02-06 12:00:00,42.36,42.36,42.34,42.36,22500.0,34.0842,34.0842,34.0681,34.0842,22500.0
2007-02-06 12:05:00,42.36,42.38,42.32,42.33,29600.0,34.0842,34.1003,34.052,34.06,29600.0
2007-02-06 12:10:00,42.33,42.34,42.27,42.32,45200.0,34.06,34.0681,34.0118,34.052,45200.0
2007-02-06 12:15:00,42.32,42.32,42.27,42.3,17400.0,34.052,34.052,34.0118,34.0359,17400.0
2007-02-06 12:20:00,42.3,42.3,42.27,42.28,2300.0,34.0359,34.0359,34.0118,34.0198,2300.0
2007-02-06 12:25:00,42.28,42.29,42.25,42.25,30700.0,34.0198,34.0278,33.9957,33.9957,30700.0
2007-02-06 12:30:00,42.25,42.26,42.07,42.12,62400.0,33.9957,34.0037,33.8508,33.8911,62400.0
2007-02-06 12:35:00,42.13,42.24,42.12,42.17,24800.0,33.8991,33.9876,33.8911,33.9313,24800.0
2007-02-06 12:40:00,42.18,42.18,42.09,42.09,13400.0,33.9393,33.9393,33.8669,33.8669,13400.0
2007-02-06 12:45:00,42.1,42.14,42.08,42.12,14300.0,33.875,33.9071,33.8589,33.8911,14300.0
2007-02-06 12:50:00,42.11,42.12,42.05,42.07,26700.0,33.883,33.8911,33.8347,33.8508,26700.0
2007-02-06 12:55:00,42.07,42.19,42.06,42.08,25100.0,33.8508,33.9474,33.8428,33.8589,25100.0
2007-02-06 13:00:00,42.09,42.2,42.07,42.13,39100.0,33.8669,33.9554,33.8508,33.8991,39100.0
2007-02-06 13:05:00,42.11,42.35,42.09,42.26,36600.0,33.883,34.0761,33.8669,34.0037,36600.0
2007-02-06 13:10:00,42.27,42.3,42.14,42.19,27500.0,34.0118,34.0359,33.9071,33.9474,27500.0
2007-02-06 13:15:00,42.16,42.3,42.14,42.18,53600.0,33.9232,34.0359,33.9071,33.9393,53600.0
2007-02-06 13:20:00,42.19,42.27,42.19,42.26,26600.0,33.9474,34.0118,33.9474,34.0037,26600.0
2007-02-06 13:25:00,42.26,42.28,42.15,42.21,49300.0,34.0037,34.0198,33.9152,33.9635,49300.0
2007-02-06 13:30:00,42.18,42.21,42.12,42.19,36400.0,33.9393,33.9635,33.8911,33.9474,36400.0
2007-02-06 13:35:00,42.2,42.24,42.14,42.17,21600.0,33.9554,33.9876,33.9071,33.9313,21600.0
2007-02-06 13:40:00,42.17,42.18,42.13,42.15,14400.0,33.9313,33.9393,33.8991,33.9152,14400.0
2007-02-06 13:45:00,42.13,42.14,42.06,42.08,18400.0,33.8991,33.9071,33.8428,33.8589,18400.0
2007-02-06 13:50:00,42.08,42.15,42.07,42.09,21500.0,33.8589,33.9152,33.8508,33.8669,21500.0
2007-02-06 13:55:00,42.09,42.09,41.93,41.98,58100.0,33.8669,33.8669,33.7382,33.7784,58100.0
2007-02-06 14:00:00,41.98,41.99,41.95,41.98,18400.0,33.7784,33.7865,33.7543,33.7784,18400.0
2007-02-06 14:05:00,41.99,42.11,41.98,42.0,41400.0,33.7865,33.883,33.7784,33.7945,41400.0
2007-02-06 14:10:00,42.01,42.02,41.96,41.97,13900.0,33.8025,33.8106,33.7623,33.7704,13900.0
2007-02-06 14:15:00,41.97,42.04,41.97,42.03,23900.0,33.7704,33.8267,33.7704,33.8186,23900.0
2007-02-06 14:20:00,42.02,42.05,41.93,41.98,43500.0,33.8106,33.8347,33.7382,33.7784,43500.0
2007-02-06 14:25:00,41.98,41.98,41.96,41.97,5400.0,33.7784,33.7784,33.7623,33.7704,5400.0
2007-02-06 14:30:00,41.97,42.0,41.97,41.99,20400.0,33.7704,33.7945,33.7704,33.7865,20400.0
2007-02-06 14:35:00,41.99,42.0,41.98,42.0,34900.0,33.7865,33.7945,33.7784,33.7945,34900.0
2007-02-06 14:40:00,42.0,42.0,41.87,41.95,41500.0,33.7945,33.7945,33.6899,33.7543,41500.0
2007-02-06 14:45:00,41.95,42.01,41.93,41.99,23900.0,33.7543,33.8025,33.7382,33.7865,23900.0
2007-02-06 14:50:00,41.98,42.0,41.95,41.99,54400.0,33.7784,33.7945,33.7543,33.7865,54400.0
2007-02-06 14:55:00,41.99,42.08,41.95,41.99,66700.0,33.7865,33.8589,33.7543,33.7865,66700.0
2007-02-06 15:00:00,41.99,42.0,41.97,41.99,28000.0,33.7865,33.7945,33.7704,33.7865,28000.0
2007-02-06 15:05:00,41.99,41.99,41.9,41.93,25100.0,33.7865,33.7865,33.714,33.7382,25100.0
2007-02-06 15:10:00,41.91,41.95,41.9,41.92,28700.0,33.7221,33.7543,33.714,33.7301,28700.0
2007-02-06 15:15:00,41.93,41.95,41.85,41.92,39400.0,33.7382,33.7543,33.6738,33.7301,39400.0
2007-02-06 15:20:00,41.93,41.93,41.85,41.88,18700.0,33.7382,33.7382,33.6738,33.6979,18700.0
2007-02-06 15:25:00,41.88,41.9,41.85,41.85,35800.0,33.6979,33.714,33.6738,33.6738,35800.0
2007-02-06 15:30:00,41.85,41.87,41.75,41.84,65100.0,33.6738,33.6899,33.5933,33.6658,65100.0
2007-02-06 15:35:00,41.83,41.9,41.75,41.8,98800.0,33.6577,33.714,33.5933,33.6336,98800.0
2007-02-06 15:40:00,41.79,41.81,41.73,41.75,165700.0,33.6255,33.6416,33.5772,33.5933,165700.0
2007-02-06 15:45:00,41.74,41.8,41.72,41.72,68200.0,33.5853,33.6336,33.5692,33.5692,68200.0
2007-02-06 15:50:00,41.71,41.74,41.71,41.74,104400.0,33.5612,33.5853,33.5612,33.5853,104400.0
2007-02-06 15:55:00,41.74,41.91,41.73,41.91,185700.0,33.5853,33.7221,33.5772,33.7221,185700.0
2007-02-07 09:30:00,42.13,42.33,42.12,42.13,240700.0,33.8991,34.06,33.8911,33.8991,240700.0
2007-02-07 09:35:00,42.15,42.16,41.85,41.87,79800.0,33.9152,33.9232,33.6738,33.6899,79800.0
2007-02-07 09:40:00,41.87,41.88,41.63,41.63,61100.0,33.6899,33.6979,33.4968,33.4968,61100.0
2007-02-07 09:45:00,41.64,41.76,41.64,41.73,37700.0,33.5048,33.6014,33.5048,33.5772,37700.0
2007-02-07 09:50:00,41.74,41.9,41.72,41.9,47200.0,33.5853,33.714,33.5692,33.714,47200.0
2007-02-07 09:55:00,41.9,42.0,41.87,41.99,47500.0,33.714,33.7945,33.6899,33.7865,47500.0
2007-02-07 10:00:00,42.0,42.0,41.92,41.95,22600.0,33.7945,33.7945,33.7301,33.7543,22600.0
2007-02-07 10:05:00,41.98,42.0,41.94,41.96,29700.0,33.7784,33.7945,33.7462,33.7623,29700.0
2007-02-07 10:10:00,42.0,42.04,41.86,42.02,52300.0,33.7945,33.8267,33.6819,33.8106,52300.0
2007-02-07 10:15:00,42.0,42.06,41.91,42.0,27000.0,33.7945,33.8428,33.7221,33.7945,27000.0
2007-02-07 10:20:00,41.99,42.02,41.99,42.0,15100.0,33.7865,33.8106,33.7865,33.7945,15100.0
2007-02-07 10:25:00,42.0,42.02,41.97,41.99,16600.0,33.7945,33.8106,33.7704,33.7865,16600.0
2007-02-07 10:30:00,41.99,42.04,41.95,42.04,19900.0,33.7865,33.8267,33.7543,33.8267,19900.0
2007-02-07 10:35:00,42.03,42.1,42.03,42.09,32400.0,33.8186,33.875,33.8186,33.8669,32400.0
2007-02-07 10:40:00,42.1,42.15,42.08,42.09,37300.0,33.875,33.9152,33.8589,33.8669,37300.0
2007-02-07 10:45:00,42.09,42.09,42.07,42.08,22200.0,33.8669,33.8669,33.8508,33.8589,22200.0
2007-02-07 10:50:00,42.08,42.09,42.07,42.07,10200.0,33.8589,33.8669,33.8508,33.8508,10200.0
2007-02-07 10:55:00,42.08,42.09,42.08,42.09,14700.0,33.8589,33.8669,33.8589,33.8669,14700.0
2007-02-07 11:00:00,42.08,42.15,42.08,42.12,28300.0,33.8589,33.9152,33.8589,33.8911,28300.0
2007-02-07 11:05:00,42.11,42.14,42.09,42.14,12800.0,33.883,33.9071,33.8669,33.9071,12800.0
2007-02-07 11:10:00,42.14,42.17,42.11,42.15,17300.0,33.9071,33.9313,33.883,33.9152,17300.0
2007-02-07 11:15:00,42.14,42.14,41.94,41.97,42800.0,33.9071,33.9071,33.7462,33.7704,42800.0
2007-02-07 11:20:00,41.93,41.99,41.85,41.99,42600.0,33.7382,33.7865,33.6738,33.7865,42600.0
2007-02-07 11:25:00,42.0,42.03,41.97,42.0,10800.0,33.7945,33.8186,33.7704,33.7945,10800.0
2007-02-07 11:30:00,42.0,42.0,41.96,41.99,12400.0,33.7945,33.7945,33.7623,33.7865,12400.0
2007-02-07 11:35:00,41.99,42.0,41.99,42.0,6800.0,33.7865,33.7945,33.7865,33.7945,6800.0
2007-02-07 11:40:00,42.0,42.0,41.99,42.0,4000.0,33.7945,33.7945,33.7865,33.7945,4000.0
2007-02-07 11:45:00,42.0,42.01,41.99,42.0,7400.0,33.7945,33.8025,33.7865,33.7945,7400.0
2007-02-07 11:50:00,42.0,42.0,41.97,41.98,3600.0,33.7945,33.7945,33.7704,33.7784,3600.0
2007-02-07 11:55:00,41.98,41.99,41.97,41.97,10000.0,33.7784,33.7865,33.7704,33.7704,10000.0
2007-02-07 12:00:00,41.97,41.98,41.97,41.97,4400.0,33.7704,33.7784,33.7704,33.7704,4400.0
2007-02-07 12:05:00,41.97,41.97,41.91,41.92,15600.0,33.7704,33.7704,33.7221,33.7301,15600.0
2007-02-07 12:10:00,41.92,41.92,41.85,41.91,23000.0,33.7301,33.7301,33.6738,33.7221,23000.0
2007-02-07 12:15:00,41.9,41.91,41.89,41.9,9700.0,33.714,33.7221,33.706,33.714,9700.0
2007-02-07 12:20:00,41.9,41.91,41.89,41.9,6200.0,33.714,33.7221,33.706,33.714,6200.0
2007-02-07 12:25:00,41.91,41.91,41.88,41.9,12600.0,33.7221,33.7221,33.6979,33.714,12600.0
2007-02-07 12:30:00,41.9,41.91,41.89,41.91,2800.0,33.714,33.7221,33.706,33.7221,2800.0
2007-02-07 12:35:00,41.91,41.93,41.91,41.92,8300.0,33.7221,33.7382,33.7221,33.7301,8300.0
2007-02-07 12:40:00,41.9,41.94,41.9,41.92,15000.0,33.714,33.7462,33.714,33.7301,15000.0
2007-02-07 12:45:00,41.93,41.93,41.85,41.91,15600.0,33.7382,33.7382,33.6738,33.7221,15600.0
2007-02-07 12:50:00,41.91,41.93,41.85,41.93,10500.0,33.7221,33.7382,33.6738,33.7382,10500.0
2007-02-07 12:55:00,41.93,41.95,41.93,41.95,5300.0,33.7382,33.7543,33.7382,33.7543,5300.0
2007-02-07 13:00:00,41.94,41.97,41.93,41.97,6700.0,33.7462,33.7704,33.7382,33.7704,6700.0
2007-02-07 13:05:00,41.98,41.98,41.97,41.98,1100.0,33.7784,33.7784,33.7704,33.7784,1100.0
2007-02-07 13:10:00,41.98,41.98,41.97,41.97,4300.0,33.7784,33.7784,33.7704,33.7704,4300.0
2007-02-07 13:15:00,41.96,41.97,41.75,41.83,41300.0,33.7623,33.7704,33.5933,33.6577,41300.0
2007-02-07 13:20:00,41.84,41.88,41.8,41.84,33600.0,33.6658,33.6979,33.6336,33.6658,33600.0
2007-02-07 13:25:00,41.83,41.84,41.74,41.76,10500.0,33.6577,33.6658,33.5853,33.6014,10500.0
2007-02-07 13:30:00,41.76,41.8,41.76,41.79,10100.0,33.6014,33.6336,33.6014,33.6255,10100.0
2007-02-07 13:35:00,41.8,41.81,41.75,41.76,12000.0,33.6336,33.6416,33.5933,33.6014,12000.0
2007-02-07 13:40:00,41.75,41.77,41.75,41.77,5100.0,33.5933,33.6094,33.5933,33.6094,5100.0
2007-02-07 13:45:00,41.76,41.8,41.74,41.75,52600.0,33.6014,33.6336,33.5853,33.5933,52600.0
2007-02-07 13:50:00,41.75,41.77,41.74,41.76,13000.0,33.5933,33.6094,33.5853,33.6014,13000.0
2007-02-07 13:55:00,41.75,41.76,41.64,41.68,12700.0,33.5933,33.6014,33.5048,33.537,12700.0
2007-02-07 14:00:00,41.69,41.69,41.51,41.57,18000.0,33.5451,33.5451,33.4002,33.4485,18000.0
2007-02-07 14:05:00,41.58,41.71,41.55,41.64,39300.0,33.4566,33.5612,33.4324,33.5048,39300.0
2007-02-07 14:10:00,41.65,41.66,41.62,41.66,6500.0,33.5129,33.5209,33.4887,33.5209,6500.0
2007-02-07 14:15:00,41.66,41.75,41.65,41.74,30600.0,33.5209,33.5933,33.5129,33.5853,30600.0
2007-02-07 14:20:00,41.74,41.77,41.74,41.77,9300.0,33.5853,33.6094,33.5853,33.6094,9300.0
2007-02-07 14:25:00,41.77,41.78,41.76,41.77,2600.0,33.6094,33.6175,33.6014,33.6094,2600.0
2007-02-07 14:30:00,41.78,41.78,41.65,41.66,20600.0,33.6175,33.6175,33.5129,33.5209,20600.0
2007-02-07 14:35:00,41.67,41.71,41.61,41.7,25200.0,33.529,33.5612,33.4807,33.5531,25200.0
2007-02-07 14:40:00,41.7,41.7,41.67,41.69,16800.0,33.5531,33.5531,33.529,33.5451,16800.0
2007-02-07 14:45:00,41.7,41.73,41.7,41.71,23800.0,33.5531,33.5772,33.5531,33.5612,23800.0
2007-02-07 14:50:00,41.7,41.7,41.62,41.64,15900.0,33.5531,33.5531,33.4887,33.5048,15900.0
2007-02-07 14:55:00,41.65,41.66,41.63,41.64,11900.0,33.5129,33.5209,33.4968,33.5048,11900.0
2007-02-07 15:00:00,41.65,41.66,41.56,41.59,49800.0,33.5129,33.5209,33.4405,33.4646,49800.0
2007-02-07 15:05:00,41.59,41.62,41.55,41.61,15600.0,33.4646,33.4887,33.4324,33.4807,15600.0
2007-02-07 15:10:00,41.61,41.63,41.6,41.63,7600.0,33.4807,33.4968,33.4726,33.4968,7600.0
2007-02-07 15:15:00,41.63,41.63,41.5,41.55,32100.0,33.4968,33.4968,33.3922,33.4324,32100.0
2007-02-07 15:20:00,41.55,41.56,41.41,41.49,68300.0,33.4324,33.4405,33.3198,33.3841,68300.0
2007-02-07 15:25:00,41.5,41.61,41.5,41.6,26200.0,33.3922,33.4807,33.3922,33.4726,26200.0
2007-02-07 15:30:00,41.59,41.59,41.38,41.41,33600.0,33.4646,33.4646,33.2956,33.3198,33600.0
2007-02-07 15:35:00,41.41,41.47,41.33,41.46,54500.0,33.3198,33.368,33.2554,33.36,54500.0
2007-02-07 15:40:00,41.44,41.46,41.3,41.41,28600.0,33.3439,33.36,33.2313,33.3198,28600.0
2007-02-07 15:45:00,41.42,41.44,41.32,41.38,31400.0,33.3278,33.3439,33.2474,33.2956,31400.0
2007-02-07 15:50:00,41.38,41.53,41.34,41.52,44600.0,33.2956,33.4163,33.2634,33.4083,44600.0
2007-02-07 15:55:00,41.52,41.6,41.46,41.56,66100.0,33.4083,33.4726,33.36,33.4405,66100.0
2007-02-08 09:30:00,41.77,41.95,41.69,41.72,58400.0,33.6094,33.7543,33.5451,33.5692,58400.0
2007-02-08 09:35:00,41.69,41.72,41.66,41.69,62700.0,33.5451,33.5692,33.5209,33.5451,62700.0
2007-02-08 09:40:00,41.7,41.72,41.64,41.64,41300.0,33.5531,33.5692,33.5048,33.5048,41300.0
2007-02-08 09:45:00,41.63,41.71,41.62,41.69,22900.0,33.4968,33.5612,33.4887,33.5451,22900.0
2007-02-08 09:50:00,41.7,41.85,41.67,41.81,32400.0,33.5531,33.6738,33.529,33.6416,32400.0
2007-02-08 09:55:00,41.8,41.81,41.69,41.69,10300.0,33.6336,33.6416,33.5451,33.5451,10300.0
2007-02-08 10:00:00,41.69,41.81,41.69,41.76,16500.0,33.5451,33.6416,33.5451,33.6014,16500.0
2007-02-08 10:05:00,41.77,41.77,41.7,41.74,6500.0,33.6094,33.6094,33.5531,33.5853,6500.0
2007-02-08 10:10:00,41.74,41.78,41.7,41.7,8500.0,33.5853,33.6175,33.5531,33.5531,8500.0
2007-02-08 10:15:00,41.71,41.72,41.68,41.69,6100.0,33.5612,33.5692,33.537,33.5451,6100.0
2007-02-08 10:20:00,41.69,41.74,41.65,41.74,24700.0,33.5451,33.5853,33.5129,33.5853,24700.0
2007-02-08 10:25:00,41.74,41.81,41.69,41.81,19600.0,33.5853,33.6416,33.5451,33.6416,19600.0
2007-02-08 10:30:00,41.8,41.84,41.75,41.75,11600.0,33.6336,33.6658,33.5933,33.5933,11600.0
2007-02-08 10:35:00,41.74,41.74,41.72,41.73,3000.0,33.5853,33.5853,33.5692,33.5772,3000.0
2007-02-08 10:40:00,41.72,41.74,41.69,41.69,17100.0,33.5692,33.5853,33.5451,33.5451,17100.0
2007-02-08 10:45:00,41.69,41.69,41.68,41.69,2300.0,33.5451,33.5451,33.537,33.5451,2300.0
2007-02-08 10:50:00,41.68,41.69,41.68,41.69,4500.0,33.537,33.5451,33.537,33.5451,4500.0
2007-02-08 10:55:00,41.69,41.71,41.69,41.7,11000.0,33.5451,33.5612,33.5451,33.5531,11000.0
2007-02-08 11:00:00,41.69,41.7,41.68,41.69,2000.0,33.5451,33.5531,33.537,33.5451,2000.0
2007-02-08 11:05:00,41.68,41.69,41.65,41.66,3100.0,33.537,33.5451,33.5129,33.5209,3100.0
2007-02-08 11:10:00,41.66,41.68,41.66,41.68,9300.0,33.5209,33.537,33.5209,33.537,9300.0
2007-02-08 11:15:00,41.68,41.68,41.67,41.67,10200.0,33.537,33.537,33.529,33.529,10200.0
2007-02-08 11:20:00,41.68,41.68,41.67,41.68,6800.0,33.537,33.537,33.529,33.537,6800.0
2007-02-08 11:25:00,41.68,41.68,41.66,41.67,1200.0,33.537,33.537,33.5209,33.529,1200.0
2007-02-08 11:30:00,41.67,41.67,41.65,41.67,1500.0,33.529,33.529,33.5129,33.529,1500.0
2007-02-08 11:35:00,41.66,41.67,41.66,41.67,5600.0,33.5209,33.529,33.5209,33.529,5600.0
2007-02-08 11:40:00,41.67,41.74,41.67,41.74,17600.0,33.529,33.5853,33.529,33.5853,17600.0
2007-02-08 11:45:00,41.73,41.73,41.68,41.69,5900.0,33.5772,33.5772,33.537,33.5451,5900.0
2007-02-08 11:50:00,41.66,41.68,41.66,41.67,7400.0,33.5209,33.537,33.5209,33.529,7400.0
2007-02-08 11:55:00,41.66,41.7,41.66,41.7,8700.0,33.5209,33.5531,33.5209,33.5531,8700.0
2007-02-08 12:00:00,41.7,41.71,41.69,41.69,1800.0,33.5531,33.5612,33.5451,33.5451,1800.0
2007-02-08 12:05:00,41.68,41.71,41.66,41.71,18200.0,33.537,33.5612,33.5209,33.5612,18200.0
2007-02-08 12:10:00,41.72,41.72,41.7,41.7,3000.0,33.5692,33.5692,33.5531,33.5531,3000.0
2007-02-08 12:15:00,41.71,41.71,41.7,41.7,2400.0,33.5612,33.5612,33.5531,33.5531,2400.0
2007-02-08 12:20:00,41.7,41.72,41.69,41.71,21500.0,33.5531,33.5692,33.5451,33.5612,21500.0
2007-02-08 12:25:00,41.72,41.72,41.67,41.68,8300.0,33.5692,33.5692,33.529,33.537,8300.0
2007-02-08 12:30:00,41.67,41.68,41.66,41.67,16500.0,33.529,33.537,33.5209,33.529,16500.0
2007-02-08 12:35:00,41.67,41.69,41.67,41.68,4800.0,33.529,33.5451,33.529,33.537,4800.0
2007-02-08 12:40:00,41.67,41.67,41.66,41.67,12800.0,33.529,33.529,33.5209,33.529,12800.0
2007-02-08 12:45:00,41.66,41.68,41.66,41.68,9300.0,33.5209,33.537,33.5209,33.537,9300.0
2007-02-08 12:50:00,41.68,41.71,41.68,41.7,18400.0,33.537,33.5612,33.537,33.5531,18400.0
2007-02-08 12:55:00,41.7,41.72,41.69,41.72,12300.0,33.5531,33.5692,33.5451,33.5692,12300.0
2007-02-08 13:00:00,41.73,41.76,41.72,41.74,12600.0,33.5772,33.6014,33.5692,33.5853,12600.0
2007-02-08 13:05:00,41.75,41.76,41.73,41.74,17900.0,33.5933,33.6014,33.5772,33.5853,17900.0
2007-02-08 13:10:00,41.74,41.74,41.7,41.7,4200.0,33.5853,33.5853,33.5531,33.5531,4200.0
2007-02-08 13:15:00,41.7,41.7,41.66,41.68,2400.0,33.5531,33.5531,33.5209,33.537,2400.0
2007-02-08 13:20:00,41.66,41.69,41.66,41.69,3900.0,33.5209,33.5451,33.5209,33.5451,3900.0
2007-02-08 13:25:00,41.69,41.7,41.68,41.7,4400.0,33.5451,33.5531,33.537,33.5531,4400.0
2007-02-08 13:30:00,41.69,41.69,41.66,41.68,3900.0,33.5451,33.5451,33.5209,33.537,3900.0
2007-02-08 13:35:00,41.66,41.68,41.66,41.68,1700.0,33.5209,33.537,33.5209,33.537,1700.0
2007-02-08 13:40:00,41.68,41.68,41.66,41.68,2900.0,33.537,33.537,33.5209,33.537,2900.0
2007-02-08 13:45:00,41.68,41.68,41.66,41.67,2400.0,33.537,33.537,33.5209,33.529,2400.0
2007-02-08 13:50:00,41.67,41.67,41.67,41.67,2800.0,33.529,33.529,33.529,33.529,2800.0
2007-02-08 13:55:00,41.67,41.69,41.66,41.69,4900.0,33.529,33.5451,33.5209,33.5451,4900.0
2007-02-08 14:00:00,41.68,41.68,41.67,41.67,1700.0,33.537,33.537,33.529,33.529,1700.0
2007-02-08 14:05:00,41.67,41.7,41.67,41.68,14800.0,33.529,33.5531,33.529,33.537,14800.0
2007-02-08 14:10:00,41.67,41.69,41.67,41.68,7600.0,33.529,33.5451,33.529,33.537,7600.0
2007-02-08 14:15:00,41.67,41.67,41.65,41.66,5600.0,33.529,33.529,33.5129,33.5209,5600.0
2007-02-08 14:20:00,41.66,41.69,41.66,41.67,12300.0,33.5209,33.5451,33.5209,33.529,12300.0
2007-02-08 14:25:00,41.67,41.67,41.66,41.66,14400.0,33.529,33.529,33.5209,33.5209,14400.0
2007-02-08 14:30:00,41.67,41.68,41.65,41.67,14700.0,33.529,33.537,33.5129,33.529,14700.0
2007-02-08 14:35:00,41.68,41.7,41.67,41.67,15600.0,33.537,33.5531,33.529,33.529,15600.0
2007-02-08 14:40:00,41.67,41.69,41.67,41.69,8900.0,33.529,33.5451,33.529,33.5451,8900.0
2007-02-08 14:45:00,41.69,41.72,41.69,41.7,14800.0,33.5451,33.5692,33.5451,33.5531,14800.0
2007-02-08 14:50:00,41.7,41.72,41.69,41.71,11000.0,33.5531,33.5692,33.5451,33.5612,11000.0
2007-02-08 14:55:00,41.71,41.72,41.67,41.7,23000.0,33.5612,33.5692,33.529,33.5531,23000.0
2007-02-08 15:00:00,41.7,41.71,41.69,41.71,7200.0,33.5531,33.5612,33.5451,33.5612,7200.0
2007-02-08 15:05:00,41.7,41.71,41.67,41.71,10000.0,33.5531,33.5612,33.529,33.5612,10000.0
2007-02-08 15:10:00,41.71,41.71,41.7,41.7,7300.0,33.5612,33.5612,33.5531,33.5531,7300.0
2007-02-08 15:15:00,41.7,41.72,41.68,41.69,9100.0,33.5531,33.5692,33.537,33.5451,9100.0
2007-02-08 15:20:00,41.7,41.7,41.68,41.69,4000.0,33.5531,33.5531,33.537,33.5451,4000.0
2007-02-08 15:25:00,41.69,41.7,41.68,41.7,6700.0,33.5451,33.5531,33.537,33.5531,6700.0
2007-02-08 15:30:00,41.7,41.7,41.68,41.68,8600.0,33.5531,33.5531,33.537,33.537,8600.0
2007-02-08 15:35:00,41.69,41.69,41.67,41.68,7600.0,33.5451,33.5451,33.529,33.537,7600.0
2007-02-08 15:40:00,41.68,41.71,41.68,41.7,17800.0,33.537,33.5612,33.537,33.5531,17800.0
2007-02-08 15:45:00,41.7,41.7,41.66,41.7,21600.0,33.5531,33.5531,33.5209,33.5531,21600.0
2007-02-08 15:50:00,41.7,41.71,41.69,41.71,52000.0,33.5531,33.5612,33.5451,33.5612,52000.0
2007-02-08 15:55:00,41.7,41.7,41.66,41.7,40400.0,33.5531,33.5531,33.5209,33.5531,40400.0
2007-02-09 09:30:00,41.77,42.0,41.77,41.77,21400.0,33.6094,33.7945,33.6094,33.6094,21400.0
2007-02-09 09:35:00,41.83,41.85,41.77,41.83,7800.0,33.6577,33.6738,33.6094,33.6577,7800.0
2007-02-09 09:40:00,41.83,41.94,41.83,41.85,14600.0,33.6577,33.7462,33.6577,33.6738,14600.0
2007-02-09 09:45:00,41.84,41.85,41.62,41.64,15300.0,33.6658,33.6738,33.4887,33.5048,15300.0
2007-02-09 09:50:00,41.64,41.66,41.63,41.63,4400.0,33.5048,33.5209,33.4968,33.4968,4400.0
2007-02-09 09:55:00,41.66,41.66,41.63,41.65,6400.0,33.5209,33.5209,33.4968,33.5129,6400.0
2007-02-09 10:00:00,41.63,41.64,41.62,41.63,1500.0,33.4968,33.5048,33.4887,33.4968,1500.0
2007-02-09 10:05:00,41.64,41.65,41.62,41.65,4300.0,33.5048,33.5129,33.4887,33.5129,4300.0
2007-02-09 10:10:00,41.65,41.67,41.63,41.67,5800.0,33.5129,33.529,33.4968,33.529,5800.0
2007-02-09 10:15:00,41.65,41.66,41.65,41.65,3300.0,33.5129,33.5209,33.5129,33.5129,3300.0
2007-02-09 10:20:00,41.65,41.69,41.65,41.68,8400.0,33.5129,33.5451,33.5129,33.537,8400.0
2007-02-09 10:25:00,41.68,41.68,41.52,41.53,10200.0,33.537,33.537,33.4083,33.4163,10200.0
2007-02-09 10:30:00,41.53,41.54,41.51,41.54,7600.0,33.4163,33.4244,33.4002,33.4244,7600.0
2007-02-09 10:35:00,41.53,41.55,41.53,41.55,4000.0,33.4163,33.4324,33.4163,33.4324,4000.0
2007-02-09 10:40:00,41.53,41.53,41.51,41.52,1500.0,33.4163,33.4163,33.4002,33.4083,1500.0
2007-02-09 10:45:00,41.52,41.55,41.52,41.55,11800.0,33.4083,33.4324,33.4083,33.4324,11800.0
2007-02-09 10:50:00,41.55,41.58,41.55,41.58,7700.0,33.4324,33.4566,33.4324,33.4566,7700.0
2007-02-09 10:55:00,41.58,41.62,41.57,41.61,5100.0,33.4566,33.4887,33.4485,33.4807,5100.0
2007-02-09 11:00:00,41.62,41.62,41.61,41.61,3000.0,33.4887,33.4887,33.4807,33.4807,3000.0
2007-02-09 11:05:00,41.61,41.62,41.61,41.62,3700.0,33.4807,33.4887,33.4807,33.4887,3700.0
2007-02-09 11:10:00,41.62,41.63,41.62,41.62,5800.0,33.4887,33.4968,33.4887,33.4887,5800.0
2007-02-09 11:15:00,41.62,41.62,41.6,41.61,6100.0,33.4887,33.4887,33.4726,33.4807,6100.0
2007-02-09 11:20:00,41.6,41.61,41.6,41.61,15700.0,33.4726,33.4807,33.4726,33.4807,15700.0
2007-02-09 11:25:00,41.61,41.61,41.59,41.6,7900.0,33.4807,33.4807,33.4646,33.4726,7900.0
2007-02-09 11:30:00,41.59,41.6,41.59,41.59,1800.0,33.4646,33.4726,33.4646,33.4646,1800.0
2007-02-09 11:35:00,41.59,41.6,41.59,41.6,2200.0,33.4646,33.4726,33.4646,33.4726,2200.0
2007-02-09 11:40:00,41.6,41.6,41.58,41.58,700.0,33.4726,33.4726,33.4566,33.4566,700.0
2007-02-09 11:45:00,41.57,41.57,41.54,41.55,8700.0,33.4485,33.4485,33.4244,33.4324,8700.0
2007-02-09 11:50:00,41.55,41.55,41.53,41.53,1000.0,33.4324,33.4324,33.4163,33.4163,1000.0
2007-02-09 11:55:00,41.53,41.53,41.52,41.52,800.0,33.4163,33.4163,33.4083,33.4083,800.0
2007-02-09 12:00:00,41.52,41.53,41.51,41.52,5800.0,33.4083,33.4163,33.4002,33.4083,5800.0
2007-02-09 12:05:00,41.51,41.51,41.5,41.51,700.0,33.4002,33.4002,33.3922,33.4002,700.0
2007-02-09 12:10:00,41.51,41.52,41.51,41.51,4900.0,33.4002,33.4083,33.4002,33.4002,4900.0
2007-02-09 12:15:00,41.52,41.52,41.48,41.48,14100.0,33.4083,33.4083,33.3761,33.3761,14100.0
2007-02-09 12:20:00,41.48,41.49,41.47,41.47,8400.0,33.3761,33.3841,33.368,33.368,8400.0
2007-02-09 12:25:00,41.47,41.47,41.45,41.46,2900.0,33.368,33.368,33.352,33.36,2900.0
2007-02-09 12:30:00,41.44,41.44,41.41,41.42,6000.0,33.3439,33.3439,33.3198,33.3278,6000.0
2007-02-09 12:35:00,41.41,41.41,41.4,41.41,16600.0,33.3198,33.3198,33.3117,33.3198,16600.0
2007-02-09 12:40:00,41.41,41.41,41.41,41.41,1200.0,33.3198,33.3198,33.3198,33.3198,1200.0
2007-02-09 12:45:00,41.4,41.4,41.4,41.4,1500.0,33.3117,33.3117,33.3117,33.3117,1500.0
2007-02-09 12:50:00,41.39,41.39,41.35,41.35,12700.0,33.3037,33.3037,33.2715,33.2715,12700.0
2007-02-09 12:55:00,41.35,41.35,41.31,41.32,9800.0,33.2715,33.2715,33.2393,33.2474,9800.0
2007-02-09 13:00:00,41.31,41.32,41.31,41.31,1900.0,33.2393,33.2474,33.2393,33.2393,1900.0
2007-02-09 13:05:00,41.31,41.32,41.31,41.31,2900.0,33.2393,33.2474,33.2393,33.2393,2900.0
2007-02-09 13:10:00,41.31,41.31,41.25,41.27,23400.0,33.2393,33.2393,33.191,33.2071,23400.0
2007-02-09 13:15:00,41.27,41.28,41.27,41.28,900.0,33.2071,33.2152,33.2071,33.2152,900.0
2007-02-09 13:20:00,41.28,41.28,41.26,41.28,800.0,33.2152,33.2152,33.1991,33.2152,800.0
2007-02-09 13:25:00,41.28,41.28,41.27,41.28,2100.0,33.2152,33.2152,33.2071,33.2152,2100.0
2007-02-09 13:30:00,41.27,41.28,41.25,41.25,8500.0,33.2071,33.2152,33.191,33.191,8500.0
2007-02-09 13:35:00,41.25,41.26,41.24,41.25,20800.0,33.191,33.1991,33.183,33.191,20800.0
2007-02-09 13:40:00,41.25,41.25,41.22,41.22,13700.0,33.191,33.191,33.1669,33.1669,13700.0
2007-02-09 13:45:00,41.22,41.22,41.21,41.22,2800.0,33.1669,33.1669,33.1588,33.1669,2800.0
2007-02-09 13:50:00,41.21,41.21,41.2,41.2,6700.0,33.1588,33.1588,33.1508,33.1508,6700.0
2007-02-09 13:55:00,41.2,41.2,41.2,41.2,3000.0,33.1508,33.1508,33.1508,33.1508,3000.0
2007-02-09 14:00:00,41.21,41.21,41.18,41.19,26200.0,33.1588,33.1588,33.1347,33.1427,26200.0
2007-02-09 14:05:00,41.19,41.21,41.18,41.18,16200.0,33.1427,33.1588,33.1347,33.1347,16200.0
2007-02-09 14:10:00,41.18,41.18,41.16,41.16,3700.0,33.1347,33.1347,33.1186,33.1186,3700.0
2007-02-09 14:15:00,41.16,41.16,41.12,41.12,4700.0,33.1186,33.1186,33.0864,33.0864,4700.0
2007-02-09 14:20:00,41.12,41.13,41.06,41.07,8000.0,33.0864,33.0945,33.0381,33.0462,8000.0
2007-02-09 14:25:00,41.06,41.06,41.03,41.04,7400.0,33.0381,33.0381,33.014,33.0221,7400.0
2007-02-09 14:30:00,41.03,41.03,41.0,41.0,32300.0,33.014,33.014,32.9899,32.9899,32300.0
2007-02-09 14:35:00,41.0,41.01,40.94,40.94,23200.0,32.9899,32.9979,32.9416,32.9416,23200.0
2007-02-09 14:40:00,40.96,40.96,40.88,40.93,29800.0,32.9577,32.9577,32.8933,32.9335,29800.0
2007-02-09 14:45:00,40.92,40.95,40.91,40.92,13900.0,32.9255,32.9496,32.9175,32.9255,13900.0
2007-02-09 14:50:00,40.92,40.92,40.91,40.91,900.0,32.9255,32.9255,32.9175,32.9175,900.0
2007-02-09 14:55:00,40.92,40.92,40.85,40.88,38100.0,32.9255,32.9255,32.8692,32.8933,38100.0
2007-02-09 15:00:00,40.88,40.9,40.88,40.9,5600.0,32.8933,32.9094,32.8933,32.9094,5600.0
2007-02-09 15:05:00,40.9,40.9,40.86,40.87,15200.0,32.9094,32.9094,32.8772,32.8853,15200.0
2007-02-09 15:10:00,40.87,40.88,40.85,40.86,29500.0,32.8853,32.8933,32.8692,32.8772,29500.0
2007-02-09 15:15:00,40.85,40.91,40.85,40.91,35200.0,32.8692,32.9175,32.8692,32.9175,35200.0
2007-02-09 15:20:00,40.9,40.91,40.89,40.9,6800.0,32.9094,32.9175,32.9014,32.9094,6800.0
2007-02-09 15:25:00,40.91,41.0,40.91,41.0,35400.0,32.9175,32.9899,32.9175,32.9899,35400.0
2007-02-09 15:30:00,40.99,41.0,40.96,40.99,13000.0,32.9818,32.9899,32.9577,32.9818,13000.0
2007-02-09 15:35:00,40.99,41.04,40.99,41.04,12400.0,32.9818,33.0221,32.9818,33.0221,12400.0
2007-02-09 15:40:00,41.04,41.04,40.96,40.96,18500.0,33.0221,33.0221,32.9577,32.9577,18500.0
2007-02-09 15:45:00,40.96,40.97,40.93,40.93,15300.0,32.9577,32.9657,32.9335,32.9335,15300.0
2007-02-09 15:50:00,40.93,40.94,40.9,40.92,20400.0,32.9335,32.9416,32.9094,32.9255,20400.0
2007-02-09 15:55:00,40.92,41.0,40.92,41.0,42300.0,32.9255,32.9899,32.9255,32.9899,42300.0
2007-02-12 09:30:00,41.27,41.37,41.27,41.33,32400.0,33.2071,33.2876,33.2071,33.2554,32400.0
2007-02-12 09:35:00,41.31,41.45,41.28,41.43,19300.0,33.2393,33.352,33.2152,33.3359,19300.0
2007-02-12 09:40:00,41.39,41.45,41.33,41.38,10800.0,33.3037,33.352,33.2554,33.2956,10800.0
2007-02-12 09:45:00,41.37,41.38,41.28,41.32,6800.0,33.2876,33.2956,33.2152,33.2474,6800.0
2007-02-12 09:50:00,41.31,41.36,41.31,41.34,7500.0,33.2393,33.2795,33.2393,33.2634,7500.0
2007-02-12 09:55:00,41.34,41.35,41.29,41.31,9500.0,33.2634,33.2715,33.2232,33.2393,9500.0
2007-02-12 10:00:00,41.31,41.31,41.13,41.15,39700.0,33.2393,33.2393,33.0945,33.1106,39700.0
2007-02-12 10:05:00,41.16,41.25,41.14,41.14,9900.0,33.1186,33.191,33.1025,33.1025,9900.0
2007-02-12 10:10:00,41.15,41.17,41.12,41.12,9500.0,33.1106,33.1267,33.0864,33.0864,9500.0
2007-02-12 10:15:00,41.1,41.11,41.08,41.08,11100.0,33.0703,33.0784,33.0542,33.0542,11100.0
2007-02-12 10:20:00,41.05,41.09,40.92,40.98,8200.0,33.0301,33.0623,32.9255,32.9738,8200.0
2007-02-12 10:25:00,40.93,40.97,40.93,40.97,6000.0,32.9335,32.9657,32.9335,32.9657,6000.0
2007-02-12 10:30:00,40.97,40.99,40.95,40.98,3800.0,32.9657,32.9818,32.9496,32.9738,3800.0
2007-02-12 10:35:00,40.97,40.98,40.95,40.98,4700.0,32.9657,32.9738,32.9496,32.9738,4700.0
2007-02-12 10:40:00,40.97,41.09,40.97,41.05,14100.0,32.9657,33.0623,32.9657,33.0301,14100.0
2007-02-12 10:45:00,41.05,41.05,40.88,40.91,17400.0,33.0301,33.0301,32.8933,32.9175,17400.0
2007-02-12 10:50:00,40.92,40.95,40.9,40.91,6700.0,32.9255,32.9496,32.9094,32.9175,6700.0
2007-02-12 10:55:00,40.9,40.92,40.9,40.92,4200.0,32.9094,32.9255,32.9094,32.9255,4200.0
2007-02-12 11:00:00,40.92,40.93,40.91,40.91,3200.0,32.9255,32.9335,32.9175,32.9175,3200.0
2007-02-12 11:05:00,40.91,40.94,40.9,40.94,7700.0,32.9175,32.9416,32.9094,32.9416,7700.0
2007-02-12 11:10:00,40.9,40.93,40.9,40.93,1200.0,32.9094,32.9335,32.9094,32.9335,1200.0
2007-02-12 11:15:00,40.93,40.93,40.9,40.91,4400.0,32.9335,32.9335,32.9094,32.9175,4400.0
2007-02-12 11:20:00,40.93,40.94,40.91,40.94,12200.0,32.9335,32.9416,32.9175,32.9416,12200.0
2007-02-12 11:25:00,40.95,40.97,40.93,40.93,6100.0,32.9496,32.9657,32.9335,32.9335,6100.0
2007-02-12 11:30:00,40.94,40.98,40.94,40.97,5800.0,32.9416,32.9738,32.9416,32.9657,5800.0
2007-02-12 11:35:00,40.97,40.97,40.94,40.94,2500.0,32.9657,32.9657,32.9416,32.9416,2500.0
2007-02-12 11:40:00,40.95,40.96,40.9,40.9,6300.0,32.9496,32.9577,32.9094,32.9094,6300.0
2007-02-12 11:45:00,40.92,40.92,40.84,40.85,3300.0,32.9255,32.9255,32.8611,32.8692,3300.0
2007-02-12 11:50:00,40.81,40.85,40.78,40.79,5900.0,32.837,32.8692,32.8129,32.8209,5900.0
2007-02-12 11:55:00,40.77,40.78,40.73,40.73,60800.0,32.8048,32.8129,32.7726,32.7726,60800.0
2007-02-12 12:00:00,40.74,40.79,40.71,40.74,12900.0,32.7807,32.8209,32.7565,32.7807,12900.0
2007-02-12 12:05:00,40.74,40.75,40.73,40.75,3000.0,32.7807,32.7887,32.7726,32.7887,3000.0
2007-02-12 12:10:00,40.74,40.75,40.74,40.75,4000.0,32.7807,32.7887,32.7807,32.7887,4000.0
2007-02-12 12:15:00,40.75,40.75,40.75,40.75,1400.0,32.7887,32.7887,32.7887,32.7887,1400.0
2007-02-12 12:20:00,40.75,40.76,40.75,40.76,8800.0,32.7887,32.7968,32.7887,32.7968,8800.0
2007-02-12 12:25:00,40.77,40.83,40.77,40.83,6800.0,32.8048,32.8531,32.8048,32.8531,6800.0
2007-02-12 12:30:00,40.84,40.88,40.84,40.85,30100.0,32.8611,32.8933,32.8611,32.8692,30100.0
2007-02-12 12:35:00,40.85,40.86,40.85,40.86,4100.0,32.8692,32.8772,32.8692,32.8772,4100.0
2007-02-12 12:40:00,40.86,40.89,40.86,40.89,3700.0,32.8772,32.9014,32.8772,32.9014,3700.0
2007-02-12 12:45:00,40.9,40.93,40.88,40.91,6300.0,32.9094,32.9335,32.8933,32.9175,6300.0
2007-02-12 12:50:00,40.91,40.91,40.86,40.87,2000.0,32.9175,32.9175,32.8772,32.8853,2000.0
2007-02-12 12:55:00,40.87,40.87,40.86,40.87,6200.0,32.8853,32.8853,32.8772,32.8853,6200.0
2007-02-12 13:00:00,40.87,40.87,40.86,40.86,2000.0,32.8853,32.8853,32.8772,32.8772,2000.0
2007-02-12 13:05:00,40.86,40.86,40.85,40.85,1600.0,32.8772,32.8772,32.8692,32.8692,1600.0
2007-02-12 13:10:00,40.86,40.86,40.85,40.86,4100.0,32.8772,32.8772,32.8692,32.8772,4100.0
2007-02-12 13:15:00,40.86,40.86,40.86,40.86,1700.0,32.8772,32.8772,32.8772,32.8772,1700.0
2007-02-12 13:20:00,40.85,40.86,40.85,40.86,1000.0,32.8692,32.8772,32.8692,32.8772,1000.0
2007-02-12 13:25:00,40.86,40.86,40.85,40.86,2900.0,32.8772,32.8772,32.8692,32.8772,2900.0
2007-02-12 13:30:00,40.86,40.86,40.85,40.85,4000.0,32.8772,32.8772,32.8692,32.8692,4000.0
2007-02-12 13:35:00,40.84,40.84,40.78,40.79,7700.0,32.8611,32.8611,32.8129,32.8209,7700.0
2007-02-12 13:40:00,40.78,40.79,40.78,40.79,9800.0,32.8129,32.8209,32.8129,32.8209,9800.0
2007-02-12 13:45:00,40.79,40.79,40.78,40.79,4000.0,32.8209,32.8209,32.8129,32.8209,4000.0
2007-02-12 13:50:00,40.79,40.79,40.77,40.77,2600.0,32.8209,32.8209,32.8048,32.8048,2600.0
2007-02-12 13:55:00,40.75,40.78,40.73,40.74,6200.0,32.7887,32.8129,32.7726,32.7807,6200.0
2007-02-12 14:00:00,40.74,40.75,40.74,40.75,1900.0,32.7807,32.7887,32.7807,32.7887,1900.0
2007-02-12 14:05:00,40.75,40.76,40.75,40.76,3800.0,32.7887,32.7968,32.7887,32.7968,3800.0
2007-02-12 14:10:00,40.76,40.77,40.75,40.77,3400.0,32.7968,32.8048,32.7887,32.8048,3400.0
2007-02-12 14:15:00,40.77,40.79,40.77,40.79,6300.0,32.8048,32.8209,32.8048,32.8209,6300.0
2007-02-12 14:20:00,40.79,40.8,40.79,40.8,2100.0,32.8209,32.8289,32.8209,32.8289,2100.0
2007-02-12 14:25:00,40.81,40.84,40.8,40.8,8500.0,32.837,32.8611,32.8289,32.8289,8500.0
2007-02-12 14:30:00,40.79,40.79,40.75,40.79,8500.0,32.8209,32.8209,32.7887,32.8209,8500.0
2007-02-12 14:35:00,40.8,40.8,40.78,40.79,3500.0,32.8289,32.8289,32.8129,32.8209,3500.0
2007-02-12 14:40:00,40.79,40.8,40.78,40.79,4800.0,32.8209,32.8289,32.8129,32.8209,4800.0
2007-02-12 14:45:00,40.78,40.79,40.74,40.75,10600.0,32.8129,32.8209,32.7807,32.7887,10600.0
2007-02-12 14:50:00,40.75,40.82,40.75,40.8,44800.0,32.7887,32.845,32.7887,32.8289,44800.0
2007-02-12 14:55:00,40.8,40.81,40.75,40.75,15800.0,32.8289,32.837,32.7887,32.7887,15800.0
2007-02-12 15:00:00,40.74,40.77,40.73,40.75,31000.0,32.7807,32.8048,32.7726,32.7887,31000.0
2007-02-12 15:05:00,40.75,40.77,40.74,40.77,10300.0,32.7887,32.8048,32.7807,32.8048,10300.0
2007-02-12 15:10:00,40.77,40.82,40.75,40.81,22500.0,32.8048,32.845,32.7887,32.837,22500.0
2007-02-12 15:15:00,40.8,40.82,40.76,40.81,9300.0,32.8289,32.845,32.7968,32.837,9300.0
2007-02-12 15:20:00,40.8,40.81,40.79,40.8,11100.0,32.8289,32.837,32.8209,32.8289,11100.0
2007-02-12 15:25:00,40.8,40.8,40.73,40.75,14500.0,32.8289,32.8289,32.7726,32.7887,14500.0
2007-02-12 15:30:00,40.76,40.77,40.75,40.76,10400.0,32.7968,32.8048,32.7887,32.7968,10400.0
2007-02-12 15:35:00,40.78,40.82,40.78,40.82,5400.0,32.8129,32.845,32.8129,32.845,5400.0
2007-02-12 15:40:00,40.81,40.82,40.76,40.78,11900.0,32.837,32.845,32.7968,32.8129,11900.0
2007-02-12 15:45:00,40.79,40.8,40.75,40.75,12400.0,32.8209,32.8289,32.7887,32.7887,12400.0
2007-02-12 15:50:00,40.76,40.79,40.7,40.74,18500.0,32.7968,32.8209,32.7485,32.7807,18500.0
2007-02-12 15:55:00,40.73,40.81,40.73,40.78,27200.0,32.7726,32.837,32.7726,32.8129,27200.0
2007-02-13 09:30:00,40.87,41.13,40.87,41.09,36900.0,32.8853,33.0945,32.8853,33.0623,36900.0
2007-02-13 09:35:00,41.1,41.21,41.07,41.17,41200.0,33.0703,33.1588,33.0462,33.1267,41200.0
2007-02-13 09:40:00,41.17,41.17,41.11,41.12,13600.0,33.1267,33.1267,33.0784,33.0864,13600.0
2007-02-13 09:45:00,41.12,41.23,41.09,41.18,29100.0,33.0864,33.1749,33.0623,33.1347,29100.0
2007-02-13 09:50:00,41.19,41.24,41.16,41.2,33300.0,33.1427,33.183,33.1186,33.1508,33300.0
2007-02-13 09:55:00,41.21,41.25,41.18,41.22,23100.0,33.1588,33.191,33.1347,33.1669,23100.0
2007-02-13 10:00:00,41.22,41.25,41.17,41.18,13100.0,33.1669,33.191,33.1267,33.1347,13100.0
2007-02-13 10:05:00,41.18,41.19,41.14,41.16,22400.0,33.1347,33.1427,33.1025,33.1186,22400.0
2007-02-13 10:10:00,41.15,41.17,41.12,41.16,11800.0,33.1106,33.1267,33.0864,33.1186,11800.0
2007-02-13 10:15:00,41.17,41.17,41.14,41.14,7900.0,33.1267,33.1267,33.1025,33.1025,7900.0
2007-02-13 10:20:00,41.15,41.15,41.09,41.14,25200.0,33.1106,33.1106,33.0623,33.1025,25200.0
2007-02-13 10:25:00,41.14,41.18,41.14,41.16,17600.0,33.1025,33.1347,33.1025,33.1186,17600.0
2007-02-13 10:30:00,41.16,41.16,41.14,41.15,13800.0,33.1186,33.1186,33.1025,33.1106,13800.0
2007-02-13 10:35:00,41.15,41.16,41.14,41.15,16700.0,33.1106,33.1186,33.1025,33.1106,16700.0
2007-02-13 10:40:00,41.16,41.16,41.15,41.16,5800.0,33.1186,33.1186,33.1106,33.1186,5800.0
2007-02-13 10:45:00,41.16,41.17,41.15,41.15,17300.0,33.1186,33.1267,33.1106,33.1106,17300.0
2007-02-13 10:50:00,41.15,41.25,41.15,41.24,28700.0,33.1106,33.191,33.1106,33.183,28700.0
2007-02-13 10:55:00,41.25,41.3,41.22,41.25,17100.0,33.191,33.2313,33.1669,33.191,17100.0
2007-02-13 11:00:00,41.27,41.28,41.23,41.25,10800.0,33.2071,33.2152,33.1749,33.191,10800.0
2007-02-13 11:05:00,41.25,41.3,41.15,41.15,40000.0,33.191,33.2313,33.1106,33.1106,40000.0
2007-02-13 11:10:00,41.14,41.23,41.13,41.22,16000.0,33.1025,33.1749,33.0945,33.1669,16000.0
2007-02-13 11:15:00,41.22,41.25,41.2,41.22,13800.0,33.1669,33.191,33.1508,33.1669,13800.0
2007-02-13 11:20:00,41.22,41.23,41.21,41.22,4400.0,33.1669,33.1749,33.1588,33.1669,4400.0
2007-02-13 11:25:00,41.22,41.24,41.18,41.18,12900.0,33.1669,33.183,33.1347,33.1347,12900.0
2007-02-13 11:30:00,41.18,41.18,41.15,41.18,16200.0,33.1347,33.1347,33.1106,33.1347,16200.0
2007-02-13 11:35:00,41.18,41.18,41.15,41.16,10900.0,33.1347,33.1347,33.1106,33.1186,10900.0
2007-02-13 11:40:00,41.16,41.22,41.16,41.21,7600.0,33.1186,33.1669,33.1186,33.1588,7600.0
2007-02-13 11:45:00,41.22,41.22,41.2,41.2,7600.0,33.1669,33.1669,33.1508,33.1508,7600.0
2007-02-13 11:50:00,41.2,41.21,41.19,41.2,11100.0,33.1508,33.1588,33.1427,33.1508,11100.0
2007-02-13 11:55:00,41.2,41.22,41.19,41.22,7500.0,33.1508,33.1669,33.1427,33.1669,7500.0
2007-02-13 12:00:00,41.22,41.25,41.22,41.25,7700.0,33.1669,33.191,33.1669,33.191,7700.0
2007-02-13 12:05:00,41.25,41.25,41.23,41.25,11200.0,33.191,33.191,33.1749,33.191,11200.0
2007-02-13 12:10:00,41.25,41.25,41.23,41.24,8400.0,33.191,33.191,33.1749,33.183,8400.0
2007-02-13 12:15:00,41.23,41.26,41.23,41.26,7400.0,33.1749,33.1991,33.1749,33.1991,7400.0
2007-02-13 12:20:00,41.25,41.29,41.25,41.28,12200.0,33.191,33.2232,33.191,33.2152,12200.0
2007-02-13 12:25:00,41.27,41.28,41.23,41.23,18900.0,33.2071,33.2152,33.1749,33.1749,18900.0
2007-02-13 12:30:00,41.23,41.32,41.22,41.28,26900.0,33.1749,33.2474,33.1669,33.2152,26900.0
2007-02-13 12:35:00,41.29,41.31,41.26,41.26,6900.0,33.2232,33.2393,33.1991,33.1991,6900.0
2007-02-13 12:40:00,41.26,41.26,41.15,41.15,8400.0,33.1991,33.1991,33.1106,33.1106,8400.0
2007-02-13 12:45:00,41.16,41.17,41.15,41.15,3000.0,33.1186,33.1267,33.1106,33.1106,3000.0
2007-02-13 12:50:00,41.15,41.18,41.13,41.16,10400.0,33.1106,33.1347,33.0945,33.1186,10400.0
2007-02-13 12:55:00,41.15,41.15,41.1,41.11,1900.0,33.1106,33.1106,33.0703,33.0784,1900.0
2007-02-13 13:00:00,41.1,41.15,41.1,41.13,5800.0,33.0703,33.1106,33.0703,33.0945,5800.0
2007-02-13 13:05:00,41.13,41.17,41.13,41.14,6600.0,33.0945,33.1267,33.0945,33.1025,6600.0
2007-02-13 13:10:00,41.13,41.14,41.08,41.1,12700.0,33.0945,33.1025,33.0542,33.0703,12700.0
2007-02-13 13:15:00,41.1,41.11,41.1,41.11,2900.0,33.0703,33.0784,33.0703,33.0784,2900.0
2007-02-13 13:20:00,41.1,41.12,41.09,41.11,7500.0,33.0703,33.0864,33.0623,33.0784,7500.0
2007-02-13 13:25:00,41.11,41.12,41.09,41.11,10300.0,33.0784,33.0864,33.0623,33.0784,10300.0
2007-02-13 13:30:00,41.1,41.1,41.09,41.1,9400.0,33.0703,33.0703,33.0623,33.0703,9400.0
2007-02-13 13:35:00,41.11,41.13,41.09,41.13,10600.0,33.0784,33.0945,33.0623,33.0945,10600.0
2007-02-13 13:40:00,41.13,41.14,41.11,41.13,8400.0,33.0945,33.1025,33.0784,33.0945,8400.0
2007-02-13 13:45:00,41.12,41.14,41.12,41.14,20900.0,33.0864,33.1025,33.0864,33.1025,20900.0
2007-02-13 13:50:00,41.14,41.17,41.1,41.11,11300.0,33.1025,33.1267,33.0703,33.0784,11300.0
2007-02-13 13:55:00,41.11,41.12,41.08,41.1,8200.0,33.0784,33.0864,33.0542,33.0703,8200.0
2007-02-13 14:00:00,41.1,41.11,41.07,41.08,10600.0,33.0703,33.0784,33.0462,33.0542,10600.0
2007-02-13 14:05:00,41.07,41.09,41.06,41.07,4100.0,33.0462,33.0623,33.0381,33.0462,4100.0
2007-02-13 14:10:00,41.07,41.07,41.03,41.03,9000.0,33.0462,33.0462,33.014,33.014,9000.0
2007-02-13 14:15:00,41.04,41.06,41.03,41.05,5300.0,33.0221,33.0381,33.014,33.0301,5300.0
2007-02-13 14:20:00,41.05,41.1,41.05,41.1,9900.0,33.0301,33.0703,33.0301,33.0703,9900.0
2007-02-13 14:25:00,41.11,41.11,41.02,41.06,11100.0,33.0784,33.0784,33.006,33.0381,11100.0
2007-02-13 14:30:00,41.05,41.06,41.04,41.05,2700.0,33.0301,33.0381,33.0221,33.0301,2700.0
2007-02-13 14:35:00,41.05,41.05,41.0,41.04,3800.0,33.0301,33.0301,32.9899,33.0221,3800.0
2007-02-13 14:40:00,41.03,41.03,40.99,41.01,5300.0,33.014,33.014,32.9818,32.9979,5300.0
2007-02-13 14:45:00,41.02,41.03,40.91,40.91,6300.0,33.006,33.014,32.9175,32.9175,6300.0
2007-02-13 14:50:00,40.92,40.94,40.9,40.92,5300.0,32.9255,32.9416,32.9094,32.9255,5300.0
2007-02-13 14:55:00,40.93,41.04,40.93,41.01,12400.0,32.9335,33.0221,32.9335,32.9979,12400.0
2007-02-13 15:00:00,41.0,41.02,40.97,41.01,16500.0,32.9899,33.006,32.9657,32.9979,16500.0
2007-02-13 15:05:00,41.01,41.01,40.98,41.0,5700.0,32.9979,32.9979,32.9738,32.9899,5700.0
2007-02-13 15:10:00,40.99,40.99,40.96,40.97,4700.0,32.9818,32.9818,32.9577,32.9657,4700.0
2007-02-13 15:15:00,40.97,41.01,40.97,41.01,6100.0,32.9657,32.9979,32.9657,32.9979,6100.0
2007-02-13 15:20:00,41.01,41.03,40.97,40.99,9500.0,32.9979,33.014,32.9657,32.9818,9500.0
2007-02-13 15:25:00,40.97,41.0,40.97,41.0,9600.0,32.9657,32.9899,32.9657,32.9899,9600.0
2007-02-13 15:30:00,41.0,41.0,40.98,40.99,6500.0,32.9899,32.9899,32.9738,32.9818,6500.0
2007-02-13 15:35:00,41.0,41.1,40.99,41.1,16600.0,32.9899,33.0703,32.9818,33.0703,16600.0
2007-02-13 15:40:00,41.1,41.19,41.1,41.15,17300.0,33.0703,33.1427,33.0703,33.1106,17300.0
2007-02-13 15:45:00,41.15,41.15,41.1,41.1,13700.0,33.1106,33.1106,33.0703,33.0703,13700.0
2007-02-13 15:50:00,41.11,41.12,41.11,41.12,9200.0,33.0784,33.0864,33.0784,33.0864,9200.0
2007-02-13 15:55:00,41.12,41.14,41.1,41.13,32700.0,33.0864,33.1025,33.0703,33.0945,32700.0
2007-02-14 09:30:00,41.05,41.12,40.92,40.92,32600.0,33.0301,33.0864,32.9255,32.9255,32600.0
2007-02-14 09:35:00,40.92,40.99,40.78,40.84,29900.0,32.9255,32.9818,32.8129,32.8611,29900.0
2007-02-14 09:40:00,40.84,40.84,40.75,40.8,11800.0,32.8611,32.8611,32.7887,32.8289,11800.0
2007-02-14 09:45:00,40.82,40.85,40.78,40.79,4300.0,32.845,32.8692,32.8129,32.8209,4300.0
2007-02-14 09:50:00,40.79,40.87,40.79,40.85,5700.0,32.8209,32.8853,32.8209,32.8692,5700.0
2007-02-14 09:55:00,40.85,40.86,40.81,40.84,7500.0,32.8692,32.8772,32.837,32.8611,7500.0
2007-02-14 10:00:00,40.84,40.98,40.84,40.97,7900.0,32.8611,32.9738,32.8611,32.9657,7900.0
2007-02-14 10:05:00,40.96,41.01,40.95,41.0,5700.0,32.9577,32.9979,32.9496,32.9899,5700.0
2007-02-14 10:10:00,41.0,41.05,41.0,41.01,6100.0,32.9899,33.0301,32.9899,32.9979,6100.0
2007-02-14 10:15:00,41.02,41.02,40.93,40.93,4800.0,33.006,33.006,32.9335,32.9335,4800.0
2007-02-14 10:20:00,40.93,40.95,40.93,40.95,2100.0,32.9335,32.9496,32.9335,32.9496,2100.0
2007-02-14 10:25:00,40.93,40.94,40.87,40.89,4600.0,32.9335,32.9416,32.8853,32.9014,4600.0
2007-02-14 10:30:00,40.89,40.9,40.88,40.89,2400.0,32.9014,32.9094,32.8933,32.9014,2400.0
2007-02-14 10:35:00,40.87,40.88,40.85,40.85,1600.0,32.8853,32.8933,32.8692,32.8692,1600.0
2007-02-14 10:40:00,40.86,40.86,40.83,40.84,2300.0,32.8772,32.8772,32.8531,32.8611,2300.0
2007-02-14 10:45:00,40.85,40.85,40.81,40.83,6200.0,32.8692,32.8692,32.837,32.8531,6200.0
2007-02-14 10:50:00,40.84,40.88,40.84,40.85,2300.0,32.8611,32.8933,32.8611,32.8692,2300.0
2007-02-14 10:55:00,40.86,40.9,40.86,40.89,2600.0,32.8772,32.9094,32.8772,32.9014,2600.0
2007-02-14 11:00:00,40.88,40.9,40.87,40.9,2200.0,32.8933,32.9094,32.8853,32.9094,2200.0
2007-02-14 11:05:00,40.9,40.93,40.9,40.93,4700.0,32.9094,32.9335,32.9094,32.9335,4700.0
2007-02-14 11:10:00,40.93,40.93,40.9,40.91,7500.0,32.9335,32.9335,32.9094,32.9175,7500.0
2007-02-14 11:15:00,40.9,40.9,40.89,40.9,3900.0,32.9094,32.9094,32.9014,32.9094,3900.0
2007-02-14 11:20:00,40.89,40.91,40.89,40.9,13600.0,32.9014,32.9175,32.9014,32.9094,13600.0
2007-02-14 11:25:00,40.9,40.91,40.9,40.9,9200.0,32.9094,32.9175,32.9094,32.9094,9200.0
2007-02-14 11:30:00,40.9,40.92,40.89,40.89,6200.0,32.9094,32.9255,32.9014,32.9014,6200.0
2007-02-14 11:35:00,40.89,40.9,40.88,40.9,7500.0,32.9014,32.9094,32.8933,32.9094,7500.0
2007-02-14 11:40:00,40.9,40.93,40.9,40.92,9400.0,32.9094,32.9335,32.9094,32.9255,9400.0
2007-02-14 11:45:00,40.93,40.94,40.92,40.92,3800.0,32.9335,32.9416,32.9255,32.9255,3800.0
2007-02-14 11:50:00,40.93,40.94,40.91,40.92,2300.0,32.9335,32.9416,32.9175,32.9255,2300.0
2007-02-14 11:55:00,40.93,40.93,40.85,40.9,81500.0,32.9335,32.9335,32.8692,32.9094,81500.0
2007-02-14 12:00:00,40.9,40.9,40.89,40.9,13800.0,32.9094,32.9094,32.9014,32.9094,13800.0
2007-02-14 12:05:00,40.9,41.0,40.9,40.97,27500.0,32.9094,32.9899,32.9094,32.9657,27500.0
2007-02-14 12:10:00,40.98,41.05,40.98,41.02,9100.0,32.9738,33.0301,32.9738,33.006,9100.0
2007-02-14 12:15:00,41.0,41.0,40.96,40.96,3900.0,32.9899,32.9899,32.9577,32.9577,3900.0
2007-02-14 12:20:00,40.97,40.97,40.95,40.96,5400.0,32.9657,32.9657,32.9496,32.9577,5400.0
2007-02-14 12:25:00,40.95,40.96,40.94,40.95,6300.0,32.9496,32.9577,32.9416,32.9496,6300.0
2007-02-14 12:30:00,40.95,40.96,40.95,40.96,7200.0,32.9496,32.9577,32.9496,32.9577,7200.0
2007-02-14 12:35:00,40.96,40.99,40.95,40.99,10500.0,32.9577,32.9818,32.9496,32.9818,10500.0
2007-02-14 12:40:00,40.99,41.03,40.99,41.02,4400.0,32.9818,33.014,32.9818,33.006,4400.0
2007-02-14 12:45:00,41.01,41.02,41.0,41.01,1800.0,32.9979,33.006,32.9899,32.9979,1800.0
2007-02-14 12:50:00,41.01,41.01,40.96,40.96,9500.0,32.9979,32.9979,32.9577,32.9577,9500.0
2007-02-14 12:55:00,40.97,41.0,40.96,40.97,16100.0,32.9657,32.9899,32.9577,32.9657,16100.0
2007-02-14 13:00:00,40.97,40.99,40.97,40.98,600.0,32.9657,32.9818,32.9657,32.9738,600.0
2007-02-14 13:05:00,40.99,41.0,40.98,40.99,4900.0,32.9818,32.9899,32.9738,32.9818,4900.0
2007-02-14 13:10:00,40.99,40.99,40.98,40.99,1700.0,32.9818,32.9818,32.9738,32.9818,1700.0
2007-02-14 13:15:00,40.99,41.02,40.96,40.96,4800.0,32.9818,33.006,32.9577,32.9577,4800.0
2007-02-14 13:20:00,40.96,41.03,40.95,40.99,6900.0,32.9577,33.014,32.9496,32.9818,6900.0
2007-02-14 13:25:00,40.97,40.99,40.95,40.99,22100.0,32.9657,32.9818,32.9496,32.9818,22100.0
2007-02-14 13:30:00,41.0,41.0,40.96,40.98,2900.0,32.9899,32.9899,32.9577,32.9738,2900.0
2007-02-14 13:35:00,40.96,41.0,40.96,40.97,4900.0,32.9577,32.9899,32.9577,32.9657,4900.0
2007-02-14 13:40:00,40.99,41.02,40.99,41.02,4200.0,32.9818,33.006,32.9818,33.006,4200.0
2007-02-14 13:45:00,41.01,41.02,40.99,41.0,4300.0,32.9979,33.006,32.9818,32.9899,4300.0
2007-02-14 13:50:00,41.0,41.03,40.99,41.02,6800.0,32.9899,33.014,32.9818,33.006,6800.0
2007-02-14 13:55:00,41.01,41.03,40.99,41.01,10400.0,32.9979,33.014,32.9818,32.9979,10400.0
2007-02-14 14:00:00,41.0,41.05,40.98,41.01,11400.0,32.9899,33.0301,32.9738,32.9979,11400.0
2007-02-14 14:05:00,41.01,41.05,40.98,41.0,18500.0,32.9979,33.0301,32.9738,32.9899,18500.0
2007-02-14 14:10:00,41.0,41.05,41.0,41.03,20400.0,32.9899,33.0301,32.9899,33.014,20400.0
2007-02-14 14:15:00,41.03,41.06,41.0,41.04,16000.0,33.014,33.0381,32.9899,33.0221,16000.0
2007-02-14 14:20:00,41.04,41.09,41.02,41.09,17400.0,33.0221,33.0623,33.006,33.0623,17400.0
2007-02-14 14:25:00,41.09,41.17,41.05,41.13,12000.0,33.0623,33.1267,33.0301,33.0945,12000.0
2007-02-14 14:30:00,41.14,41.15,41.08,41.1,14500.0,33.1025,33.1106,33.0542,33.0703,14500.0
2007-02-14 14:35:00,41.1,41.16,41.1,41.16,11500.0,33.0703,33.1186,33.0703,33.1186,11500.0
2007-02-14 14:40:00,41.16,41.16,41.1,41.13,9700.0,33.1186,33.1186,33.0703,33.0945,9700.0
2007-02-14 14:45:00,41.13,41.15,41.09,41.15,15100.0,33.0945,33.1106,33.0623,33.1106,15100.0
2007-02-14 14:50:00,41.15,41.17,41.11,41.16,16800.0,33.1106,33.1267,33.0784,33.1186,16800.0
2007-02-14 14:55:00,41.14,41.17,41.1,41.16,22900.0,33.1025,33.1267,33.0703,33.1186,22900.0
2007-02-14 15:00:00,41.17,41.21,41.12,41.19,22200.0,33.1267,33.1588,33.0864,33.1427,22200.0
2007-02-14 15:05:00,41.2,41.21,41.18,41.19,13500.0,33.1508,33.1588,33.1347,33.1427,13500.0
2007-02-14 15:10:00,41.18,41.19,41.16,41.18,10100.0,33.1347,33.1427,33.1186,33.1347,10100.0
2007-02-14 15:15:00,41.17,41.21,41.16,41.19,19500.0,33.1267,33.1588,33.1186,33.1427,19500.0
2007-02-14 15:20:00,41.19,41.2,41.15,41.18,12400.0,33.1427,33.1508,33.1106,33.1347,12400.0
2007-02-14 15:25:00,41.18,41.24,41.18,41.22,24100.0,33.1347,33.183,33.1347,33.1669,24100.0
2007-02-14 15:30:00,41.2,41.22,41.18,41.22,19100.0,33.1508,33.1669,33.1347,33.1669,19100.0
2007-02-14 15:35:00,41.23,41.25,41.22,41.24,14600.0,33.1749,33.191,33.1669,33.183,14600.0
2007-02-14 15:40:00,41.25,41.28,41.24,41.26,32400.0,33.191,33.2152,33.183,33.1991,32400.0
2007-02-14 15:45:00,41.26,41.26,41.2,41.22,45400.0,33.1991,33.1991,33.1508,33.1669,45400.0
2007-02-14 15:50:00,41.22,41.22,41.2,41.2,19200.0,33.1669,33.1669,33.1508,33.1508,19200.0
2007-02-14 15:55:00,41.22,41.29,41.2,41.29,50600.0,33.1669,33.2232,33.1508,33.2232,50600.0
2007-02-15 09:30:00,41.3,41.39,41.23,41.26,45000.0,33.2313,33.3037,33.1749,33.1991,45000.0
2007-02-15 09:35:00,41.25,41.25,41.12,41.17,10800.0,33.191,33.191,33.0864,33.1267,10800.0
2007-02-15 09:40:00,41.17,41.17,40.97,40.97,15600.0,33.1267,33.1267,32.9657,32.9657,15600.0
2007-02-15 09:45:00,40.92,40.97,40.9,40.95,7200.0,32.9255,32.9657,32.9094,32.9496,7200.0
2007-02-15 09:50:00,40.96,40.97,40.92,40.95,8600.0,32.9577,32.9657,32.9255,32.9496,8600.0
2007-02-15 09:55:00,40.95,41.05,40.92,40.95,9200.0,32.9496,33.0301,32.9255,32.9496,9200.0
2007-02-15 10:00:00,40.97,41.0,40.95,40.99,6000.0,32.9657,32.9899,32.9496,32.9818,6000.0
2007-02-15 10:05:00,41.0,41.05,40.98,40.98,8900.0,32.9899,33.0301,32.9738,32.9738,8900.0
2007-02-15 10:10:00,41.01,41.01,40.97,40.97,3100.0,32.9979,32.9979,32.9657,32.9657,3100.0
2007-02-15 10:15:00,40.97,40.97,40.95,40.96,3200.0,32.9657,32.9657,32.9496,32.9577,3200.0
2007-02-15 10:20:00,40.96,40.98,40.95,40.96,12600.0,32.9577,32.9738,32.9496,32.9577,12600.0
2007-02-15 10:25:00,40.94,40.96,40.93,40.95,9400.0,32.9416,32.9577,32.9335,32.9496,9400.0
2007-02-15 10:30:00,40.96,40.97,40.92,40.96,14900.0,32.9577,32.9657,32.9255,32.9577,14900.0
2007-02-15 10:35:00,40.94,40.99,40.94,40.99,10000.0,32.9416,32.9818,32.9416,32.9818,10000.0
2007-02-15 10:40:00,40.98,40.99,40.97,40.97,1200.0,32.9738,32.9818,32.9657,32.9657,1200.0
2007-02-15 10:45:00,40.96,40.96,40.93,40.93,4000.0,32.9577,32.9577,32.9335,32.9335,4000.0
2007-02-15 10:50:00,40.94,40.96,40.93,40.96,13500.0,32.9416,32.9577,32.9335,32.9577,13500.0
2007-02-15 10:55:00,40.95,40.96,40.9,40.91,9100.0,32.9496,32.9577,32.9094,32.9175,9100.0
2007-02-15 11:00:00,40.92,40.92,40.9,40.9,6200.0,32.9255,32.9255,32.9094,32.9094,6200.0
2007-02-15 11:05:00,40.9,40.91,40.86,40.86,15100.0,32.9094,32.9175,32.8772,32.8772,15100.0
2007-02-15 11:10:00,40.86,40.87,40.76,40.76,9800.0,32.8772,32.8853,32.7968,32.7968,9800.0
2007-02-15 11:15:00,40.76,40.77,40.75,40.76,9200.0,32.7968,32.8048,32.7887,32.7968,9200.0
2007-02-15 11:20:00,40.75,40.77,40.7,40.7,12000.0,32.7887,32.8048,32.7485,32.7485,12000.0
2007-02-15 11:25:00,40.7,40.71,40.68,40.7,7900.0,32.7485,32.7565,32.7324,32.7485,7900.0
2007-02-15 11:30:00,40.71,40.72,40.69,40.69,8200.0,32.7565,32.7646,32.7404,32.7404,8200.0
2007-02-15 11:35:00,40.69,40.7,40.66,40.67,7500.0,32.7404,32.7485,32.7163,32.7243,7500.0
2007-02-15 11:40:00,40.66,40.67,40.63,40.64,8900.0,32.7163,32.7243,32.6922,32.7002,8900.0
2007-02-15 11:45:00,40.64,40.66,40.64,40.66,9200.0,32.7002,32.7163,32.7002,32.7163,9200.0
2007-02-15 11:50:00,40.65,40.76,40.64,40.75,35700.0,32.7082,32.7968,32.7002,32.7887,35700.0
2007-02-15 11:55:00,40.76,40.77,40.71,40.73,23000.0,32.7968,32.8048,32.7565,32.7726,23000.0
2007-02-15 12:00:00,40.74,40.78,40.73,40.78,23800.0,32.7807,32.8129,32.7726,32.8129,23800.0
2007-02-15 12:05:00,40.78,40.78,40.74,40.74,8200.0,32.8129,32.8129,32.7807,32.7807,8200.0
2007-02-15 12:10:00,40.74,40.74,40.71,40.72,5800.0,32.7807,32.7807,32.7565,32.7646,5800.0
2007-02-15 12:15:00,40.72,40.72,40.66,40.66,10800.0,32.7646,32.7646,32.7163,32.7163,10800.0
2007-02-15 12:20:00,40.65,40.66,40.62,40.63,13300.0,32.7082,32.7163,32.6841,32.6922,13300.0
2007-02-15 12:25:00,40.63,40.63,40.59,40.59,10100.0,32.6922,32.6922,32.66,32.66,10100.0
2007-02-15 12:30:00,40.59,40.63,40.58,40.61,12300.0,32.66,32.6922,32.6519,32.6761,12300.0
2007-02-15 12:35:00,40.61,40.65,40.61,40.65,6900.0,32.6761,32.7082,32.6761,32.7082,6900.0
2007-02-15 12:40:00,40.64,40.66,40.62,40.64,14100.0,32.7002,32.7163,32.6841,32.7002,14100.0
2007-02-15 12:45:00,40.66,40.66,40.63,40.65,13900.0,32.7163,32.7163,32.6922,32.7082,13900.0
2007-02-15 12:50:00,40.65,40.66,40.64,40.64,6400.0,32.7082,32.7163,32.7002,32.7002,6400.0
2007-02-15 12:55:00,40.64,40.64,40.58,40.58,5300.0,32.7002,32.7002,32.6519,32.6519,5300.0
2007-02-15 13:00:00,40.58,40.64,40.58,40.64,12500.0,32.6519,32.7002,32.6519,32.7002,12500.0
2007-02-15 13:05:00,40.63,40.65,40.59,40.59,6500.0,32.6922,32.7082,32.66,32.66,6500.0
2007-02-15 13:10:00,40.59,40.62,40.59,40.6,9100.0,32.66,32.6841,32.66,32.668,9100.0
2007-02-15 13:15:00,40.59,40.59,40.54,40.55,8000.0,32.66,32.66,32.6197,32.6278,8000.0
2007-02-15 13:20:00,40.55,40.58,40.54,40.57,15700.0,32.6278,32.6519,32.6197,32.6439,15700.0
2007-02-15 13:25:00,40.57,40.61,40.57,40.61,6300.0,32.6439,32.6761,32.6439,32.6761,6300.0
2007-02-15 13:30:00,40.6,40.61,40.58,40.58,6400.0,32.668,32.6761,32.6519,32.6519,6400.0
2007-02-15 13:35:00,40.58,40.62,40.58,40.6,10200.0,32.6519,32.6841,32.6519,32.668,10200.0
2007-02-15 13:40:00,40.61,40.65,40.59,40.65,15500.0,32.6761,32.7082,32.66,32.7082,15500.0
2007-02-15 13:45:00,40.64,40.69,40.64,40.69,6300.0,32.7002,32.7404,32.7002,32.7404,6300.0
2007-02-15 13:50:00,40.7,40.81,40.69,40.78,13800.0,32.7485,32.837,32.7404,32.8129,13800.0
2007-02-15 13:55:00,40.78,40.79,40.74,40.74,11000.0,32.8129,32.8209,32.7807,32.7807,11000.0
2007-02-15 14:00:00,40.74,40.75,40.73,40.74,7700.0,32.7807,32.7887,32.7726,32.7807,7700.0
2007-02-15 14:05:00,40.74,40.76,40.74,40.74,6800.0,32.7807,32.7968,32.7807,32.7807,6800.0
2007-02-15 14:10:00,40.74,40.75,40.72,40.73,11500.0,32.7807,32.7887,32.7646,32.7726,11500.0
2007-02-15 14:15:00,40.74,40.79,40.73,40.76,9400.0,32.7807,32.8209,32.7726,32.7968,9400.0
2007-02-15 14:20:00,40.77,40.78,40.74,40.74,44700.0,32.8048,32.8129,32.7807,32.7807,44700.0
2007-02-15 14:25:00,40.74,40.74,40.72,40.73,5900.0,32.7807,32.7807,32.7646,32.7726,5900.0
2007-02-15 14:30:00,40.73,40.75,40.72,40.73,9700.0,32.7726,32.7887,32.7646,32.7726,9700.0
2007-02-15 14:35:00,40.73,40.75,40.72,40.73,14800.0,32.7726,32.7887,32.7646,32.7726,14800.0
2007-02-15 14:40:00,40.73,40.74,40.7,40.7,10800.0,32.7726,32.7807,32.7485,32.7485,10800.0
2007-02-15 14:45:00,40.7,40.71,40.69,40.71,10000.0,32.7485,32.7565,32.7404,32.7565,10000.0
2007-02-15 14:50:00,40.71,40.72,40.7,40.71,11600.0,32.7565,32.7646,32.7485,32.7565,11600.0
2007-02-15 14:55:00,40.71,40.72,40.69,40.7,12800.0,32.7565,32.7646,32.7404,32.7485,12800.0
2007-02-15 15:00:00,40.69,40.71,40.63,40.64,35400.0,32.7404,32.7565,32.6922,32.7002,35400.0
2007-02-15 15:05:00,40.64,40.66,40.63,40.63,5500.0,32.7002,32.7163,32.6922,32.6922,5500.0
2007-02-15 15:10:00,40.63,40.64,40.6,40.62,9200.0,32.6922,32.7002,32.668,32.6841,9200.0
2007-02-15 15:15:00,40.62,40.63,40.59,40.6,16000.0,32.6841,32.6922,32.66,32.668,16000.0
2007-02-15 15:20:00,40.6,40.61,40.59,40.59,17000.0,32.668,32.6761,32.66,32.66,17000.0
2007-02-15 15:25:00,40.61,40.61,40.56,40.59,22800.0,32.6761,32.6761,32.6358,32.66,22800.0
2007-02-15 15:30:00,40.59,40.64,40.58,40.61,17100.0,32.66,32.7002,32.6519,32.6761,17100.0
2007-02-15 15:35:00,40.61,40.67,40.61,40.67,22000.0,32.6761,32.7243,32.6761,32.7243,22000.0
2007-02-15 15:40:00,40.68,40.68,40.63,40.63,25000.0,32.7324,32.7324,32.6922,32.6922,25000.0
2007-02-15 15:45:00,40.63,40.67,40.6,40.67,43100.0,32.6922,32.7243,32.668,32.7243,43100.0
2007-02-15 15:50:00,40.66,40.69,40.64,40.66,28400.0,32.7163,32.7404,32.7002,32.7163,28400.0
2007-02-15 15:55:00,40.66,40.7,40.64,40.65,52200.0,32.7163,32.7485,32.7002,32.7082,52200.0
2007-02-16 09:30:00,40.68,40.68,40.54,40.59,27700.0,32.7324,32.7324,32.6197,32.66,27700.0
2007-02-16 09:35:00,40.59,40.62,40.54,40.61,12400.0,32.66,32.6841,32.6197,32.6761,12400.0
2007-02-16 09:40:00,40.61,40.68,40.55,40.57,24000.0,32.6761,32.7324,32.6278,32.6439,24000.0
2007-02-16 09:45:00,40.55,40.64,40.55,40.63,12900.0,32.6278,32.7002,32.6278,32.6922,12900.0
2007-02-16 09:50:00,40.62,40.63,40.57,40.6,13800.0,32.6841,32.6922,32.6439,32.668,13800.0
2007-02-16 09:55:00,40.59,40.62,40.56,40.56,8500.0,32.66,32.6841,32.6358,32.6358,8500.0
2007-02-16 10:00:00,40.56,40.56,40.54,40.55,8600.0,32.6358,32.6358,32.6197,32.6278,8600.0
2007-02-16 10:05:00,40.54,40.57,40.52,40.53,42200.0,32.6197,32.6439,32.6036,32.6117,42200.0
2007-02-16 10:10:00,40.53,40.55,40.49,40.54,54800.0,32.6117,32.6278,32.5795,32.6197,54800.0
2007-02-16 10:15:00,40.53,40.58,40.53,40.54,24400.0,32.6117,32.6519,32.6117,32.6197,24400.0
2007-02-16 10:20:00,40.54,40.54,40.43,40.45,13300.0,32.6197,32.6197,32.5312,32.5473,13300.0
2007-02-16 10:25:00,40.44,40.5,40.44,40.47,26400.0,32.5393,32.5876,32.5393,32.5634,26400.0
2007-02-16 10:30:00,40.5,40.5,40.48,40.48,3100.0,32.5876,32.5876,32.5715,32.5715,3100.0
2007-02-16 10:35:00,40.49,40.5,40.48,40.5,3700.0,32.5795,32.5876,32.5715,32.5876,3700.0
2007-02-16 10:40:00,40.5,40.5,40.49,40.5,4500.0,32.5876,32.5876,32.5795,32.5876,4500.0
2007-02-16 10:45:00,40.5,40.5,40.49,40.5,8700.0,32.5876,32.5876,32.5795,32.5876,8700.0
2007-02-16 10:50:00,40.5,40.5,40.49,40.5,4300.0,32.5876,32.5876,32.5795,32.5876,4300.0
2007-02-16 10:55:00,40.49,40.49,40.48,40.49,1900.0,32.5795,32.5795,32.5715,32.5795,1900.0
2007-02-16 11:00:00,40.49,40.5,40.45,40.46,16100.0,32.5795,32.5876,32.5473,32.5554,16100.0
2007-02-16 11:05:00,40.46,40.48,40.45,40.47,5900.0,32.5554,32.5715,32.5473,32.5634,5900.0
2007-02-16 11:10:00,40.48,40.49,40.47,40.49,6900.0,32.5715,32.5795,32.5634,32.5795,6900.0
2007-02-16 11:15:00,40.49,40.49,40.48,40.49,2700.0,32.5795,32.5795,32.5715,32.5795,2700.0
2007-02-16 11:20:00,40.49,40.49,40.48,40.48,4200.0,32.5795,32.5795,32.5715,32.5715,4200.0
2007-02-16 11:25:00,40.49,40.49,40.48,40.48,900.0,32.5795,32.5795,32.5715,32.5715,900.0
2007-02-16 11:30:00,40.49,40.49,40.48,40.48,1400.0,32.5795,32.5795,32.5715,32.5715,1400.0
2007-02-16 11:35:00,40.49,40.49,40.48,40.49,4300.0,32.5795,32.5795,32.5715,32.5795,4300.0
2007-02-16 11:40:00,40.49,40.5,40.49,40.5,10900.0,32.5795,32.5876,32.5795,32.5876,10900.0
2007-02-16 11:45:00,40.5,40.5,40.49,40.5,3100.0,32.5876,32.5876,32.5795,32.5876,3100.0
2007-02-16 11:50:00,40.5,40.5,40.49,40.49,2400.0,32.5876,32.5876,32.5795,32.5795,2400.0
2007-02-16 11:55:00,40.5,40.5,40.5,40.5,4100.0,32.5876,32.5876,32.5876,32.5876,4100.0
2007-02-16 12:00:00,40.5,40.5,40.49,40.49,7700.0,32.5876,32.5876,32.5795,32.5795,7700.0
2007-02-16 12:05:00,40.5,40.5,40.48,40.49,11300.0,32.5876,32.5876,32.5715,32.5795,11300.0
2007-02-16 12:10:00,40.49,40.49,40.49,40.49,4500.0,32.5795,32.5795,32.5795,32.5795,4500.0
2007-02-16 12:15:00,40.49,40.5,40.49,40.5,2000.0,32.5795,32.5876,32.5795,32.5876,2000.0
2007-02-16 12:20:00,40.5,40.5,40.49,40.5,2800.0,32.5876,32.5876,32.5795,32.5876,2800.0
2007-02-16 12:25:00,40.49,40.5,40.48,40.49,2400.0,32.5795,32.5876,32.5715,32.5795,2400.0
2007-02-16 12:30:00,40.49,40.5,40.48,40.49,6600.0,32.5795,32.5876,32.5715,32.5795,6600.0
2007-02-16 12:35:00,40.48,40.5,40.48,40.5,1500.0,32.5715,32.5876,32.5715,32.5876,1500.0
2007-02-16 12:40:00,40.49,40.5,40.49,40.5,600.0,32.5795,32.5876,32.5795,32.5876,600.0
2007-02-16 12:45:00,40.5,40.5,40.49,40.5,1000.0,32.5876,32.5876,32.5795,32.5876,1000.0
2007-02-16 12:50:00,40.5,40.5,40.49,40.49,16200.0,32.5876,32.5876,32.5795,32.5795,16200.0
2007-02-16 12:55:00,40.5,40.5,40.48,40.49,3200.0,32.5876,32.5876,32.5715,32.5795,3200.0
2007-02-16 13:00:00,40.48,40.5,40.48,40.49,3800.0,32.5715,32.5876,32.5715,32.5795,3800.0
2007-02-16 13:05:00,40.5,40.5,40.49,40.49,13600.0,32.5876,32.5876,32.5795,32.5795,13600.0
2007-02-16 13:10:00,40.5,40.5,40.49,40.5,700.0,32.5876,32.5876,32.5795,32.5876,700.0
2007-02-16 13:15:00,40.5,40.5,40.49,40.5,2300.0,32.5876,32.5876,32.5795,32.5876,2300.0
2007-02-16 13:20:00,40.49,40.5,40.48,40.48,6200.0,32.5795,32.5876,32.5715,32.5715,6200.0
2007-02-16 13:25:00,40.49,40.5,40.49,40.5,2200.0,32.5795,32.5876,32.5795,32.5876,2200.0
2007-02-16 13:30:00,40.49,40.5,40.49,40.49,1400.0,32.5795,32.5876,32.5795,32.5795,1400.0
2007-02-16 13:35:00,40.5,40.5,40.48,40.48,11900.0,32.5876,32.5876,32.5715,32.5715,11900.0
2007-02-16 13:40:00,40.48,40.49,40.46,40.49,11200.0,32.5715,32.5795,32.5554,32.5795,11200.0
2007-02-16 13:45:00,40.5,40.5,40.45,40.45,12500.0,32.5876,32.5876,32.5473,32.5473,12500.0
2007-02-16 13:50:00,40.48,40.48,40.35,40.36,34100.0,32.5715,32.5715,32.4669,32.4749,34100.0
2007-02-16 13:55:00,40.34,40.38,40.34,40.35,18200.0,32.4588,32.491,32.4588,32.4669,18200.0
2007-02-16 14:00:00,40.35,40.37,40.34,40.34,5300.0,32.4669,32.483,32.4588,32.4588,5300.0
2007-02-16 14:05:00,40.34,40.36,40.3,40.3,21600.0,32.4588,32.4749,32.4266,32.4266,21600.0
2007-02-16 14:10:00,40.28,40.33,40.27,40.28,14900.0,32.4105,32.4508,32.4025,32.4105,14900.0
2007-02-16 14:15:00,40.27,40.3,40.12,40.16,70300.0,32.4025,32.4266,32.2818,32.314,70300.0
2007-02-16 14:20:00,40.17,40.31,40.17,40.24,11500.0,32.322,32.4347,32.322,32.3783,11500.0
2007-02-16 14:25:00,40.25,40.25,40.18,40.22,19400.0,32.3864,32.3864,32.3301,32.3623,19400.0
2007-02-16 14:30:00,40.22,40.26,40.2,40.23,21400.0,32.3623,32.3944,32.3462,32.3703,21400.0
2007-02-16 14:35:00,40.23,40.26,40.21,40.26,17800.0,32.3703,32.3944,32.3542,32.3944,17800.0
2007-02-16 14:40:00,40.25,40.26,40.19,40.2,14700.0,32.3864,32.3944,32.3381,32.3462,14700.0
2007-02-16 14:45:00,40.19,40.25,40.18,40.2,19500.0,32.3381,32.3864,32.3301,32.3462,19500.0
2007-02-16 14:50:00,40.2,40.25,40.18,40.25,11500.0,32.3462,32.3864,32.3301,32.3864,11500.0
2007-02-16 14:55:00,40.25,40.34,40.24,40.34,20800.0,32.3864,32.4588,32.3783,32.4588,20800.0
2007-02-16 15:00:00,40.36,40.4,40.34,40.38,21300.0,32.4749,32.5071,32.4588,32.491,21300.0
2007-02-16 15:05:00,40.38,40.39,40.35,40.35,9100.0,32.491,32.499,32.4669,32.4669,9100.0
2007-02-16 15:10:00,40.33,40.38,40.33,40.37,9800.0,32.4508,32.491,32.4508,32.483,9800.0
2007-02-16 15:15:00,40.37,40.38,40.35,40.35,12800.0,32.483,32.491,32.4669,32.4669,12800.0
2007-02-16 15:20:00,40.35,40.37,40.33,40.36,11900.0,32.4669,32.483,32.4508,32.4749,11900.0
2007-02-16 15:25:00,40.36,40.36,40.33,40.35,15700.0,32.4749,32.4749,32.4508,32.4669,15700.0
2007-02-16 15:30:00,40.35,40.36,40.34,40.34,14700.0,32.4669,32.4749,32.4588,32.4588,14700.0
2007-02-16 15:35:00,40.34,40.39,40.34,40.39,36100.0,32.4588,32.499,32.4588,32.499,36100.0
2007-02-16 15:40:00,40.4,40.48,40.39,40.42,43100.0,32.5071,32.5715,32.499,32.5232,43100.0
2007-02-16 15:45:00,40.41,40.47,40.41,40.44,82200.0,32.5151,32.5634,32.5151,32.5393,82200.0
2007-02-16 15:50:00,40.44,40.47,40.4,40.41,36800.0,32.5393,32.5634,32.5071,32.5151,36800.0
2007-02-16 15:55:00,40.41,40.54,40.41,40.48,54900.0,32.5151,32.6197,32.5151,32.5715,54900.0
2007-02-20 09:30:00,40.66,40.8,40.57,40.65,20800.0,32.7163,32.8289,32.6439,32.7082,20800.0
2007-02-20 09:35:00,40.67,40.8,40.65,40.8,11400.0,32.7243,32.8289,32.7082,32.8289,11400.0
2007-02-20 09:40:00,40.77,40.78,40.7,40.74,7400.0,32.8048,32.8129,32.7485,32.7807,7400.0
2007-02-20 09:45:00,40.74,40.8,40.66,40.76,19000.0,32.7807,32.8289,32.7163,32.7968,19000.0
2007-02-20 09:50:00,40.74,40.84,40.73,40.79,11500.0,32.7807,32.8611,32.7726,32.8209,11500.0
2007-02-20 09:55:00,40.78,40.82,40.71,40.73,11600.0,32.8129,32.845,32.7565,32.7726,11600.0
2007-02-20 10:00:00,40.74,40.76,40.68,40.73,7000.0,32.7807,32.7968,32.7324,32.7726,7000.0
2007-02-20 10:05:00,40.73,40.73,40.68,40.7,4900.0,32.7726,32.7726,32.7324,32.7485,4900.0
2007-02-20 10:10:00,40.71,40.83,40.7,40.83,11600.0,32.7565,32.8531,32.7485,32.8531,11600.0
2007-02-20 10:15:00,40.83,40.87,40.76,40.79,38600.0,32.8531,32.8853,32.7968,32.8209,38600.0
2007-02-20 10:20:00,40.78,40.81,40.73,40.8,8400.0,32.8129,32.837,32.7726,32.8289,8400.0
2007-02-20 10:25:00,40.8,40.83,40.77,40.82,7100.0,32.8289,32.8531,32.8048,32.845,7100.0
2007-02-20 10:30:00,40.83,40.88,40.8,40.81,15000.0,32.8531,32.8933,32.8289,32.837,15000.0
2007-02-20 10:35:00,40.82,40.82,40.8,40.81,1800.0,32.845,32.845,32.8289,32.837,1800.0
2007-02-20 10:40:00,40.8,40.8,40.77,40.79,6000.0,32.8289,32.8289,32.8048,32.8209,6000.0
2007-02-20 10:45:00,40.78,40.82,40.78,40.81,9300.0,32.8129,32.845,32.8129,32.837,9300.0
2007-02-20 10:50:00,40.82,40.92,40.79,40.83,24800.0,32.845,32.9255,32.8209,32.8531,24800.0
2007-02-20 10:55:00,40.84,40.87,40.8,40.81,33400.0,32.8611,32.8853,32.8289,32.837,33400.0
2007-02-20 11:00:00,40.82,40.84,40.81,40.84,4000.0,32.845,32.8611,32.837,32.8611,4000.0
2007-02-20 11:05:00,40.84,40.9,40.84,40.89,8800.0,32.8611,32.9094,32.8611,32.9014,8800.0
2007-02-20 11:10:00,40.89,40.89,40.87,40.87,4600.0,32.9014,32.9014,32.8853,32.8853,4600.0
2007-02-20 11:15:00,40.89,40.89,40.85,40.85,5900.0,32.9014,32.9014,32.8692,32.8692,5900.0
2007-02-20 11:20:00,40.86,40.88,40.83,40.85,6400.0,32.8772,32.8933,32.8531,32.8692,6400.0
2007-02-20 11:25:00,40.85,40.89,40.84,40.88,10300.0,32.8692,32.9014,32.8611,32.8933,10300.0
2007-02-20 11:30:00,40.85,40.87,40.85,40.85,3100.0,32.8692,32.8853,32.8692,32.8692,3100.0
2007-02-20 11:35:00,40.86,40.87,40.84,40.86,5000.0,32.8772,32.8853,32.8611,32.8772,5000.0
2007-02-20 11:40:00,40.86,40.87,40.86,40.87,2800.0,32.8772,32.8853,32.8772,32.8853,2800.0
2007-02-20 11:45:00,40.87,40.88,40.86,40.88,3500.0,32.8853,32.8933,32.8772,32.8933,3500.0
2007-02-20 11:50:00,40.86,40.88,40.84,40.85,6700.0,32.8772,32.8933,32.8611,32.8692,6700.0
2007-02-20 11:55:00,40.84,40.86,40.82,40.85,3700.0,32.8611,32.8772,32.845,32.8692,3700.0
2007-02-20 12:00:00,40.83,40.85,40.82,40.85,5700.0,32.8531,32.8692,32.845,32.8692,5700.0
2007-02-20 12:05:00,40.85,40.86,40.8,40.83,16800.0,32.8692,32.8772,32.8289,32.8531,16800.0
2007-02-20 12:10:00,40.83,40.84,40.8,40.81,8400.0,32.8531,32.8611,32.8289,32.837,8400.0
2007-02-20 12:15:00,40.8,40.83,40.78,40.8,9700.0,32.8289,32.8531,32.8129,32.8289,9700.0
2007-02-20 12:20:00,40.8,40.82,40.78,40.8,5600.0,32.8289,32.845,32.8129,32.8289,5600.0
2007-02-20 12:25:00,40.8,40.82,40.78,40.81,3000.0,32.8289,32.845,32.8129,32.837,3000.0
2007-02-20 12:30:00,40.8,40.84,40.78,40.84,10500.0,32.8289,32.8611,32.8129,32.8611,10500.0
2007-02-20 12:35:00,40.81,40.84,40.78,40.81,9600.0,32.837,32.8611,32.8129,32.837,9600.0
2007-02-20 12:40:00,40.83,40.83,40.8,40.83,3900.0,32.8531,32.8531,32.8289,32.8531,3900.0
2007-02-20 12:45:00,40.81,40.82,40.8,40.82,4300.0,32.837,32.845,32.8289,32.845,4300.0
2007-02-20 12:50:00,40.8,40.83,40.8,40.81,2600.0,32.8289,32.8531,32.8289,32.837,2600.0
2007-02-20 12:55:00,40.82,40.85,40.81,40.85,7900.0,32.845,32.8692,32.837,32.8692,7900.0
2007-02-20 13:00:00,40.82,40.88,40.8,40.86,16900.0,32.845,32.8933,32.8289,32.8772,16900.0
2007-02-20 13:05:00,40.86,40.9,40.83,40.87,13200.0,32.8772,32.9094,32.8531,32.8853,13200.0
2007-02-20 13:10:00,40.86,40.88,40.82,40.83,5500.0,32.8772,32.8933,32.845,32.8531,5500.0
2007-02-20 13:15:00,40.83,40.83,40.8,40.8,2600.0,32.8531,32.8531,32.8289,32.8289,2600.0
2007-02-20 13:20:00,40.8,40.81,40.78,40.81,4500.0,32.8289,32.837,32.8129,32.837,4500.0
2007-02-20 13:25:00,40.81,40.84,40.8,40.83,1700.0,32.837,32.8611,32.8289,32.8531,1700.0
2007-02-20 13:30:00,40.83,40.85,40.8,40.8,7200.0,32.8531,32.8692,32.8289,32.8289,7200.0
2007-02-20 13:35:00,40.81,40.84,40.8,40.82,2800.0,32.837,32.8611,32.8289,32.845,2800.0
2007-02-20 13:40:00,40.82,40.82,40.78,40.78,8700.0,32.845,32.845,32.8129,32.8129,8700.0
2007-02-20 13:45:00,40.79,40.82,40.77,40.82,5000.0,32.8209,32.845,32.8048,32.845,5000.0
2007-02-20 13:50:00,40.8,40.82,40.78,40.8,4000.0,32.8289,32.845,32.8129,32.8289,4000.0
2007-02-20 13:55:00,40.79,40.81,40.78,40.79,7300.0,32.8209,32.837,32.8129,32.8209,7300.0
2007-02-20 14:00:00,40.79,40.79,40.7,40.7,8300.0,32.8209,32.8209,32.7485,32.7485,8300.0
2007-02-20 14:05:00,40.68,40.7,40.63,40.64,15300.0,32.7324,32.7485,32.6922,32.7002,15300.0
2007-02-20 14:10:00,40.65,40.75,40.65,40.71,33200.0,32.7082,32.7887,32.7082,32.7565,33200.0
2007-02-20 14:15:00,40.72,40.75,40.7,40.75,9900.0,32.7646,32.7887,32.7485,32.7887,9900.0
2007-02-20 14:20:00,40.75,40.76,40.66,40.67,25500.0,32.7887,32.7968,32.7163,32.7243,25500.0
2007-02-20 14:25:00,40.69,40.7,40.67,40.67,9200.0,32.7404,32.7485,32.7243,32.7243,9200.0
2007-02-20 14:30:00,40.68,40.7,40.66,40.7,1700.0,32.7324,32.7485,32.7163,32.7485,1700.0
2007-02-20 14:35:00,40.7,40.71,40.69,40.71,2300.0,32.7485,32.7565,32.7404,32.7565,2300.0
2007-02-20 14:40:00,40.7,40.74,40.7,40.74,17900.0,32.7485,32.7807,32.7485,32.7807,17900.0
2007-02-20 14:45:00,40.74,40.76,40.72,40.74,12500.0,32.7807,32.7968,32.7646,32.7807,12500.0
2007-02-20 14:50:00,40.74,40.74,40.73,40.74,1200.0,32.7807,32.7807,32.7726,32.7807,1200.0
2007-02-20 14:55:00,40.73,40.74,40.68,40.68,11900.0,32.7726,32.7807,32.7324,32.7324,11900.0
2007-02-20 15:00:00,40.68,40.69,40.66,40.69,5300.0,32.7324,32.7404,32.7163,32.7404,5300.0
2007-02-20 15:05:00,40.69,40.77,40.69,40.73,14000.0,32.7404,32.8048,32.7404,32.7726,14000.0
2007-02-20 15:10:00,40.73,40.73,40.66,40.7,31700.0,32.7726,32.7726,32.7163,32.7485,31700.0
2007-02-20 15:15:00,40.69,40.7,40.69,40.7,2500.0,32.7404,32.7485,32.7404,32.7485,2500.0
2007-02-20 15:20:00,40.69,40.71,40.66,40.69,38300.0,32.7404,32.7565,32.7163,32.7404,38300.0
2007-02-20 15:25:00,40.69,40.7,40.66,40.69,7500.0,32.7404,32.7485,32.7163,32.7404,7500.0
2007-02-20 15:30:00,40.69,40.69,40.67,40.67,12400.0,32.7404,32.7404,32.7243,32.7243,12400.0
2007-02-20 15:35:00,40.68,40.81,40.68,40.81,23300.0,32.7324,32.837,32.7324,32.837,23300.0
2007-02-20 15:40:00,40.82,40.85,40.81,40.85,34800.0,32.845,32.8692,32.837,32.8692,34800.0
2007-02-20 15:45:00,40.85,40.85,40.8,40.82,18800.0,32.8692,32.8692,32.8289,32.845,18800.0
2007-02-20 15:50:00,40.82,40.84,40.7,40.72,27300.0,32.845,32.8611,32.7485,32.7646,27300.0
2007-02-20 15:55:00,40.73,40.82,40.72,40.8,18200.0,32.7726,32.845,32.7646,32.8289,18200.0
2007-02-21 09:30:00,40.73,40.74,40.66,40.66,26100.0,32.7726,32.7807,32.7163,32.7163,26100.0
2007-02-21 09:35:00,40.66,40.73,40.63,40.67,26600.0,32.7163,32.7726,32.6922,32.7243,26600.0
2007-02-21 09:40:00,40.67,40.77,40.63,40.67,13300.0,32.7243,32.8048,32.6922,32.7243,13300.0
2007-02-21 09:45:00,40.67,40.71,40.65,40.71,1900.0,32.7243,32.7565,32.7082,32.7565,1900.0
2007-02-21 09:50:00,40.7,40.74,40.7,40.72,7600.0,32.7485,32.7807,32.7485,32.7646,7600.0
2007-02-21 09:55:00,40.72,40.72,40.68,40.7,8000.0,32.7646,32.7646,32.7324,32.7485,8000.0
2007-02-21 10:00:00,40.71,40.74,40.69,40.73,4700.0,32.7565,32.7807,32.7404,32.7726,4700.0
2007-02-21 10:05:00,40.73,40.73,40.71,40.73,3300.0,32.7726,32.7726,32.7565,32.7726,3300.0
2007-02-21 10:10:00,40.72,40.73,40.72,40.73,3200.0,32.7646,32.7726,32.7646,32.7726,3200.0
2007-02-21 10:15:00,40.73,40.76,40.73,40.76,7100.0,32.7726,32.7968,32.7726,32.7968,7100.0
2007-02-21 10:20:00,40.76,40.77,40.76,40.77,4000.0,32.7968,32.8048,32.7968,32.8048,4000.0
2007-02-21 10:25:00,40.77,40.78,40.76,40.77,2900.0,32.8048,32.8129,32.7968,32.8048,2900.0
2007-02-21 10:30:00,40.77,40.79,40.77,40.77,2400.0,32.8048,32.8209,32.8048,32.8048,2400.0
2007-02-21 10:35:00,40.76,40.77,40.75,40.76,7500.0,32.7968,32.8048,32.7887,32.7968,7500.0
2007-02-21 10:40:00,40.75,40.76,40.67,40.67,7800.0,32.7887,32.7968,32.7243,32.7243,7800.0
2007-02-21 10:45:00,40.68,40.68,40.66,40.66,1400.0,32.7324,32.7324,32.7163,32.7163,1400.0
2007-02-21 10:50:00,40.67,40.74,40.67,40.74,23600.0,32.7243,32.7807,32.7243,32.7807,23600.0
2007-02-21 10:55:00,40.73,40.73,40.71,40.71,24600.0,32.7726,32.7726,32.7565,32.7565,24600.0
2007-02-21 11:00:00,40.7,40.71,40.7,40.7,300.0,32.7485,32.7565,32.7485,32.7485,300.0
2007-02-21 11:05:00,40.71,40.72,40.71,40.72,1200.0,32.7565,32.7646,32.7565,32.7646,1200.0
2007-02-21 11:10:00,40.71,40.73,40.71,40.73,3700.0,32.7565,32.7726,32.7565,32.7726,3700.0
2007-02-21 11:15:00,40.73,40.73,40.72,40.72,3700.0,32.7726,32.7726,32.7646,32.7646,3700.0
2007-02-21 11:20:00,40.71,40.72,40.7,40.71,4700.0,32.7565,32.7646,32.7485,32.7565,4700.0
2007-02-21 11:25:00,40.71,40.71,40.71,40.71,700.0,32.7565,32.7565,32.7565,32.7565,700.0
2007-02-21 11:30:00,40.71,40.71,40.7,40.71,5300.0,32.7565,32.7565,32.7485,32.7565,5300.0
2007-02-21 11:35:00,40.7,40.72,40.7,40.72,10200.0,32.7485,32.7646,32.7485,32.7646,10200.0
2007-02-21 11:40:00,40.72,40.72,40.71,40.72,800.0,32.7646,32.7646,32.7565,32.7646,800.0
2007-02-21 11:45:00,40.71,40.71,40.7,40.7,6400.0,32.7565,32.7565,32.7485,32.7485,6400.0
2007-02-21 11:50:00,40.71,40.71,40.7,40.7,3000.0,32.7565,32.7565,32.7485,32.7485,3000.0
2007-02-21 11:55:00,40.71,40.71,40.7,40.71,1600.0,32.7565,32.7565,32.7485,32.7565,1600.0
2007-02-21 12:00:00,40.7,40.71,40.7,40.7,800.0,32.7485,32.7565,32.7485,32.7485,800.0
2007-02-21 12:05:00,40.71,40.71,40.71,40.71,1100.0,32.7565,32.7565,32.7565,32.7565,1100.0
2007-02-21 12:10:00,40.7,40.78,40.7,40.78,11300.0,32.7485,32.8129,32.7485,32.8129,11300.0
2007-02-21 12:15:00,40.78,40.83,40.78,40.81,16000.0,32.8129,32.8531,32.8129,32.837,16000.0
2007-02-21 12:20:00,40.82,40.84,40.8,40.8,4100.0,32.845,32.8611,32.8289,32.8289,4100.0
2007-02-21 12:25:00,40.8,40.81,40.79,40.79,1300.0,32.8289,32.837,32.8209,32.8209,1300.0
2007-02-21 12:30:00,40.8,40.8,40.77,40.77,1500.0,32.8289,32.8289,32.8048,32.8048,1500.0
2007-02-21 12:35:00,40.76,40.76,40.76,40.76,300.0,32.7968,32.7968,32.7968,32.7968,300.0
2007-02-21 12:40:00,40.76,40.76,40.76,40.76,400.0,32.7968,32.7968,32.7968,32.7968,400.0
2007-02-21 12:45:00,40.75,40.76,40.74,40.74,2800.0,32.7887,32.7968,32.7807,32.7807,2800.0
2007-02-21 12:50:00,40.75,40.75,40.75,40.75,600.0,32.7887,32.7887,32.7887,32.7887,600.0
2007-02-21 12:55:00,40.75,40.75,40.73,40.74,1300.0,32.7887,32.7887,32.7726,32.7807,1300.0
2007-02-21 13:00:00,40.74,40.74,40.74,40.74,700.0,32.7807,32.7807,32.7807,32.7807,700.0
2007-02-21 13:05:00,40.74,40.75,40.74,40.75,900.0,32.7807,32.7887,32.7807,32.7887,900.0
2007-02-21 13:10:00,40.73,40.73,40.71,40.71,900.0,32.7726,32.7726,32.7565,32.7565,900.0
2007-02-21 13:15:00,40.71,40.71,40.69,40.69,1300.0,32.7565,32.7565,32.7404,32.7404,1300.0
2007-02-21 13:20:00,40.69,40.73,40.69,40.72,12600.0,32.7404,32.7726,32.7404,32.7646,12600.0
2007-02-21 13:25:00,40.72,40.72,40.72,40.72,0.0,32.7646,32.7646,32.7646,32.7646,0.0
2007-02-21 13:30:00,40.73,40.74,40.71,40.74,3200.0,32.7726,32.7807,32.7565,32.7807,3200.0
2007-02-21 13:35:00,40.74,40.76,40.73,40.74,6200.0,32.7807,32.7968,32.7726,32.7807,6200.0
2007-02-21 13:40:00,40.74,40.79,40.74,40.79,15500.0,32.7807,32.8209,32.7807,32.8209,15500.0
2007-02-21 13:45:00,40.79,40.79,40.75,40.76,6600.0,32.8209,32.8209,32.7887,32.7968,6600.0
2007-02-21 13:50:00,40.75,40.79,40.75,40.78,7200.0,32.7887,32.8209,32.7887,32.8129,7200.0
2007-02-21 13:55:00,40.79,40.79,40.78,40.79,3800.0,32.8209,32.8209,32.8129,32.8209,3800.0
2007-02-21 14:00:00,40.79,40.79,40.74,40.75,10400.0,32.8209,32.8209,32.7807,32.7887,10400.0
2007-02-21 14:05:00,40.76,40.83,40.76,40.81,4700.0,32.7968,32.8531,32.7968,32.837,4700.0
2007-02-21 14:10:00,40.83,40.83,40.8,40.81,4000.0,32.8531,32.8531,32.8289,32.837,4000.0
2007-02-21 14:15:00,40.81,40.81,40.79,40.81,2100.0,32.837,32.837,32.8209,32.837,2100.0
2007-02-21 14:20:00,40.79,40.81,40.79,40.79,6000.0,32.8209,32.837,32.8209,32.8209,6000.0
2007-02-21 14:25:00,40.8,40.8,40.78,40.78,5600.0,32.8289,32.8289,32.8129,32.8129,5600.0
2007-02-21 14:30:00,40.78,40.78,40.77,40.77,1700.0,32.8129,32.8129,32.8048,32.8048,1700.0
2007-02-21 14:35:00,40.77,40.77,40.74,40.75,13900.0,32.8048,32.8048,32.7807,32.7887,13900.0
2007-02-21 14:40:00,40.75,40.77,40.74,40.77,7500.0,32.7887,32.8048,32.7807,32.8048,7500.0
2007-02-21 14:45:00,40.78,40.78,40.75,40.76,3700.0,32.8129,32.8129,32.7887,32.7968,3700.0
2007-02-21 14:50:00,40.76,40.77,40.75,40.76,2700.0,32.7968,32.8048,32.7887,32.7968,2700.0
2007-02-21 14:55:00,40.76,40.78,40.74,40.74,19300.0,32.7968,32.8129,32.7807,32.7807,19300.0
2007-02-21 15:00:00,40.74,40.74,40.71,40.71,2600.0,32.7807,32.7807,32.7565,32.7565,2600.0
2007-02-21 15:05:00,40.72,40.74,40.71,40.74,7100.0,32.7646,32.7807,32.7565,32.7807,7100.0
2007-02-21 15:10:00,40.74,40.77,40.73,40.75,7000.0,32.7807,32.8048,32.7726,32.7887,7000.0
2007-02-21 15:15:00,40.75,40.76,40.74,40.75,4400.0,32.7887,32.7968,32.7807,32.7887,4400.0
2007-02-21 15:20:00,40.75,40.75,40.73,40.73,8600.0,32.7887,32.7887,32.7726,32.7726,8600.0
2007-02-21 15:25:00,40.73,40.74,40.72,40.73,6100.0,32.7726,32.7807,32.7646,32.7726,6100.0
2007-02-21 15:30:00,40.72,40.73,40.72,40.72,5800.0,32.7646,32.7726,32.7646,32.7646,5800.0
2007-02-21 15:35:00,40.72,40.75,40.72,40.74,6200.0,32.7646,32.7887,32.7646,32.7807,6200.0
2007-02-21 15:40:00,40.74,40.74,40.69,40.71,28800.0,32.7807,32.7807,32.7404,32.7565,28800.0
2007-02-21 15:45:00,40.7,40.7,40.67,40.67,20300.0,32.7485,32.7485,32.7243,32.7243,20300.0
2007-02-21 15:50:00,40.67,40.67,40.63,40.65,34300.0,32.7243,32.7243,32.6922,32.7082,34300.0
2007-02-21 15:55:00,40.66,40.73,40.65,40.73,18200.0,32.7163,32.7726,32.7082,32.7726,18200.0
2007-02-22 09:30:00,40.81,40.81,40.7,40.79,19500.0,32.837,32.837,32.7485,32.8209,19500.0
2007-02-22 09:35:00,40.8,40.94,40.8,40.93,7300.0,32.8289,32.9416,32.8289,32.9335,7300.0
2007-02-22 09:40:00,40.92,40.94,40.91,40.94,3400.0,32.9255,32.9416,32.9175,32.9416,3400.0
2007-02-22 09:45:00,40.94,41.1,40.91,41.1,19200.0,32.9416,33.0703,32.9175,33.0703,19200.0
2007-02-22 09:50:00,41.1,41.16,41.09,41.16,13400.0,33.0703,33.1186,33.0623,33.1186,13400.0
2007-02-22 09:55:00,41.15,41.16,41.11,41.14,9700.0,33.1106,33.1186,33.0784,33.1025,9700.0
2007-02-22 10:00:00,41.14,41.17,41.07,41.1,23500.0,33.1025,33.1267,33.0462,33.0703,23500.0
2007-02-22 10:05:00,41.09,41.15,41.07,41.12,11800.0,33.0623,33.1106,33.0462,33.0864,11800.0
2007-02-22 10:10:00,41.13,41.13,41.05,41.06,7300.0,33.0945,33.0945,33.0301,33.0381,7300.0
2007-02-22 10:15:00,41.09,41.16,41.05,41.05,14100.0,33.0623,33.1186,33.0301,33.0301,14100.0
2007-02-22 10:20:00,41.05,41.09,41.04,41.07,8800.0,33.0301,33.0623,33.0221,33.0462,8800.0
2007-02-22 10:25:00,41.09,41.09,41.06,41.08,2900.0,33.0623,33.0623,33.0381,33.0542,2900.0
2007-02-22 10:30:00,41.08,41.08,41.05,41.05,4000.0,33.0542,33.0542,33.0301,33.0301,4000.0
2007-02-22 10:35:00,41.06,41.08,41.04,41.04,8200.0,33.0381,33.0542,33.0221,33.0221,8200.0
2007-02-22 10:40:00,41.07,41.07,41.04,41.06,1700.0,33.0462,33.0462,33.0221,33.0381,1700.0
2007-02-22 10:45:00,41.07,41.07,41.05,41.07,2300.0,33.0462,33.0462,33.0301,33.0462,2300.0
2007-02-22 10:50:00,41.06,41.07,41.03,41.04,10800.0,33.0381,33.0462,33.014,33.0221,10800.0
2007-02-22 10:55:00,41.05,41.11,41.05,41.1,16200.0,33.0301,33.0784,33.0301,33.0703,16200.0
2007-02-22 11:00:00,41.1,41.13,41.09,41.1,11500.0,33.0703,33.0945,33.0623,33.0703,11500.0
2007-02-22 11:05:00,41.1,41.15,41.09,41.15,88800.0,33.0703,33.1106,33.0623,33.1106,88800.0
2007-02-22 11:10:00,41.15,41.15,41.14,41.15,2800.0,33.1106,33.1106,33.1025,33.1106,2800.0
2007-02-22 11:15:00,41.14,41.16,41.12,41.12,10600.0,33.1025,33.1186,33.0864,33.0864,10600.0
2007-02-22 11:20:00,41.12,41.12,41.08,41.1,53500.0,33.0864,33.0864,33.0542,33.0703,53500.0
2007-02-22 11:25:00,41.1,41.11,41.09,41.11,9200.0,33.0703,33.0784,33.0623,33.0784,9200.0
2007-02-22 11:30:00,41.12,41.12,41.11,41.11,3200.0,33.0864,33.0864,33.0784,33.0784,3200.0
2007-02-22 11:35:00,41.11,41.12,41.11,41.11,8900.0,33.0784,33.0864,33.0784,33.0784,8900.0
2007-02-22 11:40:00,41.11,41.13,41.1,41.11,10500.0,33.0784,33.0945,33.0703,33.0784,10500.0
2007-02-22 11:45:00,41.11,41.11,41.07,41.08,7500.0,33.0784,33.0784,33.0462,33.0542,7500.0
2007-02-22 11:50:00,41.09,41.12,41.08,41.12,11000.0,33.0623,33.0864,33.0542,33.0864,11000.0
2007-02-22 11:55:00,41.1,41.15,41.1,41.13,12400.0,33.0703,33.1106,33.0703,33.0945,12400.0
2007-02-22 12:00:00,41.12,41.13,41.12,41.13,7100.0,33.0864,33.0945,33.0864,33.0945,7100.0
2007-02-22 12:05:00,41.12,41.12,41.11,41.11,10900.0,33.0864,33.0864,33.0784,33.0784,10900.0
2007-02-22 12:10:00,41.11,41.22,41.1,41.18,74200.0,33.0784,33.1669,33.0703,33.1347,74200.0
2007-02-22 12:15:00,41.18,41.18,41.12,41.13,14800.0,33.1347,33.1347,33.0864,33.0945,14800.0
2007-02-22 12:20:00,41.12,41.13,41.11,41.13,3300.0,33.0864,33.0945,33.0784,33.0945,3300.0
2007-02-22 12:25:00,41.12,41.13,41.1,41.12,3100.0,33.0864,33.0945,33.0703,33.0864,3100.0
2007-02-22 12:30:00,41.12,41.12,41.1,41.11,4400.0,33.0864,33.0864,33.0703,33.0784,4400.0
2007-02-22 12:35:00,41.11,41.11,41.1,41.1,14600.0,33.0784,33.0784,33.0703,33.0703,14600.0
2007-02-22 12:40:00,41.1,41.1,41.04,41.05,7400.0,33.0703,33.0703,33.0221,33.0301,7400.0
2007-02-22 12:45:00,41.05,41.05,41.04,41.05,700.0,33.0301,33.0301,33.0221,33.0301,700.0
2007-02-22 12:50:00,41.05,41.06,41.04,41.06,12000.0,33.0301,33.0381,33.0221,33.0381,12000.0
2007-02-22 12:55:00,41.05,41.06,41.05,41.06,2400.0,33.0301,33.0381,33.0301,33.0381,2400.0
2007-02-22 13:00:00,41.06,41.07,41.05,41.07,3300.0,33.0381,33.0462,33.0301,33.0462,3300.0
2007-02-22 13:05:00,41.07,41.07,41.06,41.06,1000.0,33.0462,33.0462,33.0381,33.0381,1000.0
2007-02-22 13:10:00,41.06,41.07,41.05,41.06,4300.0,33.0381,33.0462,33.0301,33.0381,4300.0
2007-02-22 13:15:00,41.05,41.06,41.05,41.06,3200.0,33.0301,33.0381,33.0301,33.0381,3200.0
2007-02-22 13:20:00,41.06,41.11,41.06,41.11,13600.0,33.0381,33.0784,33.0381,33.0784,13600.0
2007-02-22 13:25:00,41.11,41.11,41.1,41.11,1500.0,33.0784,33.0784,33.0703,33.0784,1500.0
2007-02-22 13:30:00,41.1,41.11,41.09,41.09,4300.0,33.0703,33.0784,33.0623,33.0623,4300.0
2007-02-22 13:35:00,41.09,41.09,41.05,41.05,4200.0,33.0623,33.0623,33.0301,33.0301,4200.0
2007-02-22 13:40:00,41.06,41.11,41.05,41.11,12500.0,33.0381,33.0784,33.0301,33.0784,12500.0
2007-02-22 13:45:00,41.1,41.11,41.1,41.11,500.0,33.0703,33.0784,33.0703,33.0784,500.0
2007-02-22 13:50:00,41.11,41.11,41.1,41.11,18700.0,33.0784,33.0784,33.0703,33.0784,18700.0
2007-02-22 13:55:00,41.11,41.11,41.1,41.1,3400.0,33.0784,33.0784,33.0703,33.0703,3400.0
2007-02-22 14:00:00,41.1,41.1,41.1,41.1,4600.0,33.0703,33.0703,33.0703,33.0703,4600.0
2007-02-22 14:05:00,41.1,41.11,41.1,41.11,4100.0,33.0703,33.0784,33.0703,33.0784,4100.0
2007-02-22 14:10:00,41.1,41.11,41.1,41.1,5500.0,33.0703,33.0784,33.0703,33.0703,5500.0
2007-02-22 14:15:00,41.1,41.11,41.08,41.08,8000.0,33.0703,33.0784,33.0542,33.0542,8000.0
2007-02-22 14:20:00,41.08,41.09,41.08,41.08,7600.0,33.0542,33.0623,33.0542,33.0542,7600.0
2007-02-22 14:25:00,41.06,41.07,41.06,41.06,12900.0,33.0381,33.0462,33.0381,33.0381,12900.0
2007-02-22 14:30:00,41.06,41.06,41.0,41.0,9000.0,33.0381,33.0381,32.9899,32.9899,9000.0
2007-02-22 14:35:00,41.0,41.0,40.95,40.95,15000.0,32.9899,32.9899,32.9496,32.9496,15000.0
2007-02-22 14:40:00,40.95,40.96,40.92,40.92,6300.0,32.9496,32.9577,32.9255,32.9255,6300.0
2007-02-22 14:45:00,40.92,40.93,40.89,40.91,19500.0,32.9255,32.9335,32.9014,32.9175,19500.0
2007-02-22 14:50:00,40.92,40.94,40.88,40.91,16000.0,32.9255,32.9416,32.8933,32.9175,16000.0
2007-02-22 14:55:00,40.91,40.92,40.9,40.9,9300.0,32.9175,32.9255,32.9094,32.9094,9300.0
2007-02-22 15:00:00,40.88,40.89,40.88,40.89,7300.0,32.8933,32.9014,32.8933,32.9014,7300.0
2007-02-22 15:05:00,40.89,40.94,40.89,40.93,11600.0,32.9014,32.9416,32.9014,32.9335,11600.0
2007-02-22 15:10:00,40.94,41.0,40.94,40.98,19200.0,32.9416,32.9899,32.9416,32.9738,19200.0
2007-02-22 15:15:00,40.98,40.98,40.94,40.94,3000.0,32.9738,32.9738,32.9416,32.9416,3000.0
2007-02-22 15:20:00,40.93,40.97,40.92,40.97,16600.0,32.9335,32.9657,32.9255,32.9657,16600.0
2007-02-22 15:25:00,40.98,41.0,40.98,40.99,11100.0,32.9738,32.9899,32.9738,32.9818,11100.0
2007-02-22 15:30:00,40.99,41.0,40.99,41.0,4100.0,32.9818,32.9899,32.9818,32.9899,4100.0
2007-02-22 15:35:00,40.99,41.0,40.98,40.98,5800.0,32.9818,32.9899,32.9738,32.9738,5800.0
2007-02-22 15:40:00,40.98,40.99,40.98,40.98,10300.0,32.9738,32.9818,32.9738,32.9738,10300.0
2007-02-22 15:45:00,40.97,41.0,40.96,41.0,29400.0,32.9657,32.9899,32.9577,32.9899,29400.0
2007-02-22 15:50:00,40.99,40.99,40.98,40.99,11500.0,32.9818,32.9818,32.9738,32.9818,11500.0
2007-02-22 15:55:00,40.99,40.99,40.96,40.97,9900.0,32.9818,32.9818,32.9577,32.9657,9900.0
2007-02-23 09:30:00,41.06,41.24,40.97,41.07,48200.0,33.0381,33.183,32.9657,33.0462,48200.0
2007-02-23 09:35:00,41.02,41.23,40.99,41.17,38000.0,33.006,33.1749,32.9818,33.1267,38000.0
2007-02-23 09:40:00,41.18,41.18,41.12,41.13,29400.0,33.1347,33.1347,33.0864,33.0945,29400.0
2007-02-23 09:45:00,41.12,41.15,41.09,41.1,15000.0,33.0864,33.1106,33.0623,33.0703,15000.0
2007-02-23 09:50:00,41.1,41.1,41.0,41.04,35500.0,33.0703,33.0703,32.9899,33.0221,35500.0
2007-02-23 09:55:00,41.02,41.06,40.93,40.98,28100.0,33.006,33.0381,32.9335,32.9738,28100.0
2007-02-23 10:00:00,40.98,41.0,40.92,40.93,24800.0,32.9738,32.9899,32.9255,32.9335,24800.0
2007-02-23 10:05:00,40.94,40.94,40.91,40.92,18900.0,32.9416,32.9416,32.9175,32.9255,18900.0
2007-02-23 10:10:00,40.92,40.94,40.92,40.93,13900.0,32.9255,32.9416,32.9255,32.9335,13900.0
2007-02-23 10:15:00,40.94,40.95,40.92,40.95,7300.0,32.9416,32.9496,32.9255,32.9496,7300.0
2007-02-23 10:20:00,40.95,40.98,40.92,40.98,16100.0,32.9496,32.9738,32.9255,32.9738,16100.0
2007-02-23 10:25:00,40.98,41.01,40.97,41.01,25000.0,32.9738,32.9979,32.9657,32.9979,25000.0
2007-02-23 10:30:00,41.01,41.12,41.01,41.12,13300.0,32.9979,33.0864,32.9979,33.0864,13300.0
2007-02-23 10:35:00,41.11,41.12,41.08,41.11,7700.0,33.0784,33.0864,33.0542,33.0784,7700.0
2007-02-23 10:40:00,41.1,41.11,41.1,41.1,2300.0,33.0703,33.0784,33.0703,33.0703,2300.0
2007-02-23 10:45:00,41.11,41.11,41.09,41.1,10600.0,33.0784,33.0784,33.0623,33.0703,10600.0
2007-02-23 10:50:00,41.1,41.15,41.1,41.1,10900.0,33.0703,33.1106,33.0703,33.0703,10900.0
2007-02-23 10:55:00,41.11,41.11,41.09,41.1,11900.0,33.0784,33.0784,33.0623,33.0703,11900.0
2007-02-23 11:00:00,41.1,41.1,41.08,41.09,28900.0,33.0703,33.0703,33.0542,33.0623,28900.0
2007-02-23 11:05:00,41.09,41.1,41.05,41.05,10700.0,33.0623,33.0703,33.0301,33.0301,10700.0
2007-02-23 11:10:00,41.06,41.06,41.03,41.05,11500.0,33.0381,33.0381,33.014,33.0301,11500.0
2007-02-23 11:15:00,41.05,41.06,41.04,41.06,5600.0,33.0301,33.0381,33.0221,33.0381,5600.0
2007-02-23 11:20:00,41.05,41.06,41.04,41.05,2700.0,33.0301,33.0381,33.0221,33.0301,2700.0
2007-02-23 11:25:00,41.04,41.09,41.04,41.08,18500.0,33.0221,33.0623,33.0221,33.0542,18500.0
2007-02-23 11:30:00,41.08,41.08,41.04,41.06,11200.0,33.0542,33.0542,33.0221,33.0381,11200.0
2007-02-23 11:35:00,41.07,41.1,41.06,41.09,6500.0,33.0462,33.0703,33.0381,33.0623,6500.0
2007-02-23 11:40:00,41.09,41.09,41.07,41.08,8300.0,33.0623,33.0623,33.0462,33.0542,8300.0
2007-02-23 11:45:00,41.08,41.11,41.07,41.08,17500.0,33.0542,33.0784,33.0462,33.0542,17500.0
2007-02-23 11:50:00,41.08,41.1,41.06,41.06,12300.0,33.0542,33.0703,33.0381,33.0381,12300.0
2007-02-23 11:55:00,41.07,41.09,41.06,41.09,21200.0,33.0462,33.0623,33.0381,33.0623,21200.0
2007-02-23 12:00:00,41.09,41.2,41.05,41.06,39800.0,33.0623,33.1508,33.0301,33.0381,39800.0
2007-02-23 12:05:00,41.06,41.06,41.05,41.05,2400.0,33.0381,33.0381,33.0301,33.0301,2400.0
2007-02-23 12:10:00,41.05,41.06,41.04,41.05,18700.0,33.0301,33.0381,33.0221,33.0301,18700.0
2007-02-23 12:15:00,41.05,41.05,41.04,41.05,7800.0,33.0301,33.0301,33.0221,33.0301,7800.0
2007-02-23 12:20:00,41.05,41.06,41.04,41.05,9600.0,33.0301,33.0381,33.0221,33.0301,9600.0
2007-02-23 12:25:00,41.05,41.08,41.05,41.08,5800.0,33.0301,33.0542,33.0301,33.0542,5800.0
2007-02-23 12:30:00,41.07,41.08,41.07,41.07,6900.0,33.0462,33.0542,33.0462,33.0462,6900.0
2007-02-23 12:35:00,41.08,41.08,41.05,41.06,7800.0,33.0542,33.0542,33.0301,33.0381,7800.0
2007-02-23 12:40:00,41.05,41.07,41.05,41.06,10700.0,33.0301,33.0462,33.0301,33.0381,10700.0
2007-02-23 12:45:00,41.05,41.06,41.05,41.05,7800.0,33.0301,33.0381,33.0301,33.0301,7800.0
2007-02-23 12:50:00,41.06,41.06,41.05,41.05,10200.0,33.0381,33.0381,33.0301,33.0301,10200.0
2007-02-23 12:55:00,41.06,41.06,41.05,41.06,145700.0,33.0381,33.0381,33.0301,33.0381,145700.0
2007-02-23 13:00:00,41.06,41.06,41.02,41.02,18000.0,33.0381,33.0381,33.006,33.006,18000.0
2007-02-23 13:05:00,41.03,41.03,41.02,41.03,1400.0,33.014,33.014,33.006,33.014,1400.0
2007-02-23 13:10:00,41.02,41.03,41.0,41.0,7400.0,33.006,33.014,32.9899,32.9899,7400.0
2007-02-23 13:15:00,41.0,41.01,40.99,41.0,15300.0,32.9899,32.9979,32.9818,32.9899,15300.0
2007-02-23 13:20:00,41.01,41.02,41.0,41.02,6600.0,32.9979,33.006,32.9899,33.006,6600.0
2007-02-23 13:25:00,41.02,41.04,41.02,41.03,3800.0,33.006,33.0221,33.006,33.014,3800.0
2007-02-23 13:30:00,41.04,41.04,41.03,41.04,2200.0,33.0221,33.0221,33.014,33.0221,2200.0
2007-02-23 13:35:00,41.03,41.04,41.03,41.04,7400.0,33.014,33.0221,33.014,33.0221,7400.0
2007-02-23 13:40:00,41.03,41.04,41.03,41.03,10900.0,33.014,33.0221,33.014,33.014,10900.0
2007-02-23 13:45:00,41.02,41.03,41.02,41.03,1400.0,33.006,33.014,33.006,33.014,1400.0
2007-02-23 13:50:00,41.02,41.03,41.02,41.02,7700.0,33.006,33.014,33.006,33.006,7700.0
2007-02-23 13:55:00,41.01,41.01,41.0,41.0,7600.0,32.9979,32.9979,32.9899,32.9899,7600.0
2007-02-23 14:00:00,41.0,41.01,40.99,41.0,5100.0,32.9899,32.9979,32.9818,32.9899,5100.0
2007-02-23 14:05:00,41.01,41.01,41.0,41.0,11400.0,32.9979,32.9979,32.9899,32.9899,11400.0
2007-02-23 14:10:00,41.01,41.02,41.01,41.01,5500.0,32.9979,33.006,32.9979,32.9979,5500.0
2007-02-23 14:15:00,41.01,41.01,40.99,41.0,9000.0,32.9979,32.9979,32.9818,32.9899,9000.0
2007-02-23 14:20:00,41.01,41.01,41.0,41.0,900.0,32.9979,32.9979,32.9899,32.9899,900.0
2007-02-23 14:25:00,41.0,41.01,41.0,41.01,3200.0,32.9899,32.9979,32.9899,32.9979,3200.0
2007-02-23 14:30:00,41.01,41.03,41.01,41.03,11600.0,32.9979,33.014,32.9979,33.014,11600.0
2007-02-23 14:35:00,41.03,41.03,41.02,41.03,8200.0,33.014,33.014,33.006,33.014,8200.0
2007-02-23 14:40:00,41.03,41.03,41.02,41.02,1600.0,33.014,33.014,33.006,33.006,1600.0
2007-02-23 14:45:00,41.02,41.03,41.02,41.03,1500.0,33.006,33.014,33.006,33.014,1500.0
2007-02-23 14:50:00,41.02,41.04,41.02,41.03,14100.0,33.006,33.0221,33.006,33.014,14100.0
2007-02-23 14:55:00,41.04,41.14,41.04,41.13,44100.0,33.0221,33.1025,33.0221,33.0945,44100.0
2007-02-23 15:00:00,41.14,41.17,41.12,41.15,34200.0,33.1025,33.1267,33.0864,33.1106,34200.0
2007-02-23 15:05:00,41.14,41.15,41.12,41.15,5200.0,33.1025,33.1106,33.0864,33.1106,5200.0
2007-02-23 15:10:00,41.15,41.18,41.15,41.17,6900.0,33.1106,33.1347,33.1106,33.1267,6900.0
2007-02-23 15:15:00,41.18,41.19,41.1,41.12,25900.0,33.1347,33.1427,33.0703,33.0864,25900.0
2007-02-23 15:20:00,41.12,41.18,41.12,41.17,10900.0,33.0864,33.1347,33.0864,33.1267,10900.0
2007-02-23 15:25:00,41.17,41.18,41.17,41.18,12000.0,33.1267,33.1347,33.1267,33.1347,12000.0
2007-02-23 15:30:00,41.18,41.2,41.16,41.18,24000.0,33.1347,33.1508,33.1186,33.1347,24000.0
2007-02-23 15:35:00,41.17,41.17,41.12,41.13,15600.0,33.1267,33.1267,33.0864,33.0945,15600.0
2007-02-23 15:40:00,41.13,41.18,41.12,41.17,18800.0,33.0945,33.1347,33.0864,33.1267,18800.0
2007-02-23 15:45:00,41.17,41.2,41.16,41.18,29600.0,33.1267,33.1508,33.1186,33.1347,29600.0
2007-02-23 15:50:00,41.18,41.18,41.1,41.12,18200.0,33.1347,33.1347,33.0703,33.0864,18200.0
2007-02-23 15:55:00,41.12,41.19,41.11,41.15,67800.0,33.0864,33.1427,33.0784,33.1106,67800.0
2007-02-26 09:30:00,41.35,41.47,41.35,41.38,73900.0,33.2715,33.368,33.2715,33.2956,73900.0
2007-02-26 09:35:00,41.4,41.45,41.35,41.44,27300.0,33.3117,33.352,33.2715,33.3439,27300.0
2007-02-26 09:40:00,41.44,41.46,41.35,41.35,11900.0,33.3439,33.36,33.2715,33.2715,11900.0
2007-02-26 09:45:00,41.37,41.49,41.35,41.49,65000.0,33.2876,33.3841,33.2715,33.3841,65000.0
2007-02-26 09:50:00,41.47,41.73,41.47,41.51,136500.0,33.368,33.5772,33.368,33.4002,136500.0
2007-02-26 09:55:00,41.51,41.54,41.49,41.51,25700.0,33.4002,33.4244,33.3841,33.4002,25700.0
2007-02-26 10:00:00,41.5,41.65,41.49,41.5,35700.0,33.3922,33.5129,33.3841,33.3922,35700.0
2007-02-26 10:05:00,41.5,41.53,41.5,41.5,5200.0,33.3922,33.4163,33.3922,33.3922,5200.0
2007-02-26 10:10:00,41.5,41.53,41.5,41.53,23200.0,33.3922,33.4163,33.3922,33.4163,23200.0
2007-02-26 10:15:00,41.52,41.7,41.5,41.59,57500.0,33.4083,33.5531,33.3922,33.4646,57500.0
2007-02-26 10:20:00,41.59,41.64,41.57,41.64,87700.0,33.4646,33.5048,33.4485,33.5048,87700.0
2007-02-26 10:25:00,41.64,41.65,41.55,41.65,10000.0,33.5048,33.5129,33.4324,33.5129,10000.0
2007-02-26 10:30:00,41.63,41.65,41.59,41.6,27300.0,33.4968,33.5129,33.4646,33.4726,27300.0
2007-02-26 10:35:00,41.6,41.61,41.57,41.6,31500.0,33.4726,33.4807,33.4485,33.4726,31500.0
2007-02-26 10:40:00,41.61,41.61,41.52,41.52,4500.0,33.4807,33.4807,33.4083,33.4083,4500.0
2007-02-26 10:45:00,41.52,41.55,41.51,41.55,9200.0,33.4083,33.4324,33.4002,33.4324,9200.0
2007-02-26 10:50:00,41.55,41.56,41.54,41.55,5700.0,33.4324,33.4405,33.4244,33.4324,5700.0
2007-02-26 10:55:00,41.56,41.56,41.53,41.53,7600.0,33.4405,33.4405,33.4163,33.4163,7600.0
2007-02-26 11:00:00,41.54,41.55,41.51,41.52,13300.0,33.4244,33.4324,33.4002,33.4083,13300.0
2007-02-26 11:05:00,41.52,41.58,41.52,41.57,21600.0,33.4083,33.4566,33.4083,33.4485,21600.0
2007-02-26 11:10:00,41.56,41.58,41.55,41.56,21300.0,33.4405,33.4566,33.4324,33.4405,21300.0
2007-02-26 11:15:00,41.56,41.63,41.56,41.6,24400.0,33.4405,33.4968,33.4405,33.4726,24400.0
2007-02-26 11:20:00,41.6,41.6,41.55,41.55,35800.0,33.4726,33.4726,33.4324,33.4324,35800.0
2007-02-26 11:25:00,41.56,41.65,41.55,41.61,26600.0,33.4405,33.5129,33.4324,33.4807,26600.0
2007-02-26 11:30:00,41.61,41.65,41.6,41.6,30600.0,33.4807,33.5129,33.4726,33.4726,30600.0
2007-02-26 11:35:00,41.6,41.65,41.6,41.63,52700.0,33.4726,33.5129,33.4726,33.4968,52700.0
2007-02-26 11:40:00,41.64,41.69,41.63,41.69,29900.0,33.5048,33.5451,33.4968,33.5451,29900.0
2007-02-26 11:45:00,41.7,41.7,41.67,41.67,10600.0,33.5531,33.5531,33.529,33.529,10600.0
2007-02-26 11:50:00,41.68,41.72,41.66,41.68,26500.0,33.537,33.5692,33.5209,33.537,26500.0
2007-02-26 11:55:00,41.68,41.71,41.68,41.7,12100.0,33.537,33.5612,33.537,33.5531,12100.0
2007-02-26 12:00:00,41.7,41.7,41.67,41.68,7600.0,33.5531,33.5531,33.529,33.537,7600.0
2007-02-26 12:05:00,41.68,41.72,41.68,41.7,21600.0,33.537,33.5692,33.537,33.5531,21600.0
2007-02-26 12:10:00,41.7,41.72,41.7,41.72,17400.0,33.5531,33.5692,33.5531,33.5692,17400.0
2007-02-26 12:15:00,41.71,41.73,41.71,41.72,18300.0,33.5612,33.5772,33.5612,33.5692,18300.0
2007-02-26 12:20:00,41.72,41.83,41.72,41.83,66600.0,33.5692,33.6577,33.5692,33.6577,66600.0
2007-02-26 12:25:00,41.83,41.83,41.75,41.76,23600.0,33.6577,33.6577,33.5933,33.6014,23600.0
2007-02-26 12:30:00,41.77,41.77,41.68,41.68,20100.0,33.6094,33.6094,33.537,33.537,20100.0
2007-02-26 12:35:00,41.68,41.68,41.65,41.66,11300.0,33.537,33.537,33.5129,33.5209,11300.0
2007-02-26 12:40:00,41.65,41.75,41.65,41.67,36100.0,33.5129,33.5933,33.5129,33.529,36100.0
2007-02-26 12:45:00,41.67,41.68,41.62,41.63,26500.0,33.529,33.537,33.4887,33.4968,26500.0
2007-02-26 12:50:00,41.64,41.67,41.62,41.66,18900.0,33.5048,33.529,33.4887,33.5209,18900.0
2007-02-26 12:55:00,41.66,41.76,41.66,41.72,43600.0,33.5209,33.6014,33.5209,33.5692,43600.0
2007-02-26 13:00:00,41.72,41.74,41.7,41.72,10200.0,33.5692,33.5853,33.5531,33.5692,10200.0
2007-02-26 13:05:00,41.71,41.72,41.7,41.7,12000.0,33.5612,33.5692,33.5531,33.5531,12000.0
2007-02-26 13:10:00,41.7,41.72,41.69,41.7,11200.0,33.5531,33.5692,33.5451,33.5531,11200.0
2007-02-26 13:15:00,41.7,41.71,41.7,41.71,6900.0,33.5531,33.5612,33.5531,33.5612,6900.0
2007-02-26 13:20:00,41.7,41.77,41.7,41.77,33100.0,33.5531,33.6094,33.5531,33.6094,33100.0
2007-02-26 13:25:00,41.76,41.82,41.76,41.82,22100.0,33.6014,33.6497,33.6014,33.6497,22100.0
2007-02-26 13:30:00,41.82,41.84,41.81,41.82,7300.0,33.6497,33.6658,33.6416,33.6497,7300.0
2007-02-26 13:35:00,41.82,41.83,41.8,41.81,4800.0,33.6497,33.6577,33.6336,33.6416,4800.0
2007-02-26 13:40:00,41.8,41.8,41.77,41.78,15600.0,33.6336,33.6336,33.6094,33.6175,15600.0
2007-02-26 13:45:00,41.78,41.81,41.78,41.8,24800.0,33.6175,33.6416,33.6175,33.6336,24800.0
2007-02-26 13:50:00,41.81,41.82,41.8,41.81,14800.0,33.6416,33.6497,33.6336,33.6416,14800.0
2007-02-26 13:55:00,41.82,41.82,41.81,41.82,9700.0,33.6497,33.6497,33.6416,33.6497,9700.0
2007-02-26 14:00:00,41.8,41.8,41.78,41.78,10600.0,33.6336,33.6336,33.6175,33.6175,10600.0
2007-02-26 14:05:00,41.78,41.79,41.77,41.77,7000.0,33.6175,33.6255,33.6094,33.6094,7000.0
2007-02-26 14:10:00,41.79,41.81,41.77,41.8,25500.0,33.6255,33.6416,33.6094,33.6336,25500.0
2007-02-26 14:15:00,41.8,41.81,41.78,41.8,11500.0,33.6336,33.6416,33.6175,33.6336,11500.0
2007-02-26 14:20:00,41.81,41.81,41.78,41.78,11500.0,33.6416,33.6416,33.6175,33.6175,11500.0
2007-02-26 14:25:00,41.78,41.87,41.78,41.86,29900.0,33.6175,33.6899,33.6175,33.6819,29900.0
2007-02-26 14:30:00,41.86,41.87,41.85,41.85,20700.0,33.6819,33.6899,33.6738,33.6738,20700.0
2007-02-26 14:35:00,41.86,41.86,41.84,41.84,13600.0,33.6819,33.6819,33.6658,33.6658,13600.0
2007-02-26 14:40:00,41.84,41.85,41.79,41.79,20700.0,33.6658,33.6738,33.6255,33.6255,20700.0
2007-02-26 14:45:00,41.79,41.82,41.76,41.81,25100.0,33.6255,33.6497,33.6014,33.6416,25100.0
2007-02-26 14:50:00,41.81,41.82,41.75,41.77,25000.0,33.6416,33.6497,33.5933,33.6094,25000.0
2007-02-26 14:55:00,41.77,41.84,41.77,41.83,31400.0,33.6094,33.6658,33.6094,33.6577,31400.0
2007-02-26 15:00:00,41.84,41.85,41.8,41.81,22600.0,33.6658,33.6738,33.6336,33.6416,22600.0
2007-02-26 15:05:00,41.82,41.82,41.77,41.77,21100.0,33.6497,33.6497,33.6094,33.6094,21100.0
2007-02-26 15:10:00,41.77,41.79,41.77,41.78,12200.0,33.6094,33.6255,33.6094,33.6175,12200.0
2007-02-26 15:15:00,41.78,41.79,41.72,41.75,44400.0,33.6175,33.6255,33.5692,33.5933,44400.0
2007-02-26 15:20:00,41.75,41.75,41.73,41.74,24400.0,33.5933,33.5933,33.5772,33.5853,24400.0
2007-02-26 15:25:00,41.74,41.74,41.67,41.68,34100.0,33.5853,33.5853,33.529,33.537,34100.0
2007-02-26 15:30:00,41.68,41.7,41.61,41.61,47400.0,33.537,33.5531,33.4807,33.4807,47400.0
2007-02-26 15:35:00,41.62,41.62,41.59,41.6,40000.0,33.4887,33.4887,33.4646,33.4726,40000.0
2007-02-26 15:40:00,41.58,41.59,41.57,41.58,18700.0,33.4566,33.4646,33.4485,33.4566,18700.0
2007-02-26 15:45:00,41.57,41.58,41.55,41.58,56600.0,33.4485,33.4566,33.4324,33.4566,56600.0
2007-02-26 15:50:00,41.58,41.58,41.5,41.5,34400.0,33.4566,33.4566,33.3922,33.3922,34400.0
2007-02-26 15:55:00,41.5,41.59,41.48,41.58,48200.0,33.3922,33.4646,33.3761,33.4566,48200.0
2007-02-27 09:30:00,40.89,40.98,40.68,40.81,36800.0,33.023,33.0957,32.8534,32.9584,36800.0
2007-02-27 09:35:00,40.8,40.92,40.75,40.91,36400.0,32.9503,33.0472,32.9099,33.0392,36400.0
2007-02-27 09:40:00,40.89,40.96,40.8,40.83,57000.0,33.023,33.0795,32.9503,32.9745,57000.0
2007-02-27 09:45:00,40.84,40.91,40.84,40.88,24000.0,32.9826,33.0392,32.9826,33.0149,24000.0
2007-02-27 09:50:00,40.88,40.94,40.88,40.93,29100.0,33.0149,33.0634,33.0149,33.0553,29100.0
2007-02-27 09:55:00,40.93,40.95,40.92,40.92,47800.0,33.0553,33.0715,33.0472,33.0472,47800.0
2007-02-27 10:00:00,40.9,40.95,40.9,40.94,20700.0,33.0311,33.0715,33.0311,33.0634,20700.0
2007-02-27 10:05:00,40.93,40.93,40.9,40.91,24500.0,33.0553,33.0553,33.0311,33.0392,24500.0
2007-02-27 10:10:00,40.92,41.0,40.91,40.95,18600.0,33.0472,33.1118,33.0392,33.0715,18600.0
2007-02-27 10:15:00,40.96,41.06,40.95,41.01,37700.0,33.0795,33.1603,33.0715,33.1199,37700.0
2007-02-27 10:20:00,41.01,41.22,41.01,41.2,21300.0,33.1199,33.2895,33.1199,33.2734,21300.0
2007-02-27 10:25:00,41.2,41.26,41.2,41.26,20300.0,33.2734,33.3218,33.2734,33.3218,20300.0
2007-02-27 10:30:00,41.25,41.25,41.15,41.15,8300.0,33.3137,33.3137,33.233,33.233,8300.0
2007-02-27 10:35:00,41.16,41.17,41.15,41.15,6300.0,33.2411,33.2491,33.233,33.233,6300.0
2007-02-27 10:40:00,41.13,41.2,41.13,41.2,12300.0,33.2168,33.2734,33.2168,33.2734,12300.0
2007-02-27 10:45:00,41.2,41.24,40.87,41.23,17500.0,33.2734,33.3057,33.0069,33.2976,17500.0
2007-02-27 10:50:00,41.23,41.24,41.2,41.22,21900.0,33.2976,33.3057,33.2734,33.2895,21900.0
2007-02-27 10:55:00,41.22,41.29,41.21,41.27,19900.0,33.2895,33.346,33.2814,33.3299,19900.0
2007-02-27 11:00:00,41.26,41.26,41.14,41.14,46000.0,33.3218,33.3218,33.2249,33.2249,46000.0
2007-02-27 11:05:00,41.14,41.22,41.12,41.2,29500.0,33.2249,33.2895,33.2088,33.2734,29500.0
2007-02-27 11:10:00,41.21,41.21,41.1,41.11,8000.0,33.2814,33.2814,33.1926,33.2007,8000.0
2007-02-27 11:15:00,41.11,41.12,41.08,41.08,8600.0,33.2007,33.2088,33.1765,33.1765,8600.0
2007-02-27 11:20:00,41.1,41.1,40.91,40.91,14900.0,33.1926,33.1926,33.0392,33.0392,14900.0
2007-02-27 11:25:00,40.92,41.1,40.91,41.08,26800.0,33.0472,33.1926,33.0392,33.1765,26800.0
2007-02-27 11:30:00,41.08,41.25,41.08,41.17,30300.0,33.1765,33.3137,33.1765,33.2491,30300.0
2007-02-27 11:35:00,41.2,41.2,41.11,41.13,11100.0,33.2734,33.2734,33.2007,33.2168,11100.0
2007-02-27 11:40:00,41.13,41.16,41.1,41.1,6700.0,33.2168,33.2411,33.1926,33.1926,6700.0
2007-02-27 11:45:00,41.1,41.12,41.1,41.1,9100.0,33.1926,33.2088,33.1926,33.1926,9100.0
2007-02-27 11:50:00,41.09,41.11,41.02,41.11,21800.0,33.1845,33.2007,33.128,33.2007,21800.0
2007-02-27 11:55:00,41.07,41.1,41.02,41.05,8100.0,33.1684,33.1926,33.128,33.1522,8100.0
2007-02-27 12:00:00,41.05,41.08,41.01,41.06,18300.0,33.1522,33.1765,33.1199,33.1603,18300.0
2007-02-27 12:05:00,41.07,41.09,41.05,41.07,28700.0,33.1684,33.1845,33.1522,33.1684,28700.0
2007-02-27 12:10:00,41.07,41.08,41.05,41.05,21400.0,33.1684,33.1765,33.1522,33.1522,21400.0
2007-02-27 12:15:00,41.03,41.05,41.02,41.03,6500.0,33.1361,33.1522,33.128,33.1361,6500.0
2007-02-27 12:20:00,41.02,41.03,41.02,41.02,2300.0,33.128,33.1361,33.128,33.128,2300.0
2007-02-27 12:25:00,41.02,41.02,40.99,40.99,30500.0,33.128,33.128,33.1038,33.1038,30500.0
2007-02-27 12:30:00,41.0,41.0,40.98,40.98,6300.0,33.1118,33.1118,33.0957,33.0957,6300.0
2007-02-27 12:35:00,40.98,40.99,40.95,40.95,3700.0,33.0957,33.1038,33.0715,33.0715,3700.0
2007-02-27 12:40:00,40.95,40.95,40.87,40.88,9300.0,33.0715,33.0715,33.0069,33.0149,9300.0
2007-02-27 12:45:00,40.87,40.88,40.87,40.87,1600.0,33.0069,33.0149,33.0069,33.0069,1600.0
2007-02-27 12:50:00,40.89,40.91,40.87,40.87,1900.0,33.023,33.0392,33.0069,33.0069,1900.0
2007-02-27 12:55:00,40.89,40.91,40.88,40.89,12100.0,33.023,33.0392,33.0149,33.023,12100.0
2007-02-27 13:00:00,40.88,40.89,40.88,40.88,800.0,33.0149,33.023,33.0149,33.0149,800.0
2007-02-27 13:05:00,40.88,40.9,40.88,40.89,8400.0,33.0149,33.0311,33.0149,33.023,8400.0
2007-02-27 13:10:00,40.89,40.89,40.85,40.86,12400.0,33.023,33.023,32.9907,32.9988,12400.0
2007-02-27 13:15:00,40.86,40.89,40.86,40.88,8000.0,32.9988,33.023,32.9988,33.0149,8000.0
2007-02-27 13:20:00,40.89,40.9,40.85,40.85,13300.0,33.023,33.0311,32.9907,32.9907,13300.0
2007-02-27 13:25:00,40.86,40.86,40.85,40.85,2800.0,32.9988,32.9988,32.9907,32.9907,2800.0
2007-02-27 13:30:00,40.86,40.86,40.85,40.86,600.0,32.9988,32.9988,32.9907,32.9988,600.0
2007-02-27 13:35:00,40.85,40.85,40.82,40.83,6200.0,32.9907,32.9907,32.9665,32.9745,6200.0
2007-02-27 13:40:00,40.82,40.83,40.8,40.81,5600.0,32.9665,32.9745,32.9503,32.9584,5600.0
2007-02-27 13:45:00,40.8,40.8,40.72,40.73,11600.0,32.9503,32.9503,32.8857,32.8938,11600.0
2007-02-27 13:50:00,40.71,40.75,40.71,40.72,10900.0,32.8776,32.9099,32.8776,32.8857,10900.0
2007-02-27 13:55:00,40.71,40.72,40.66,40.66,8000.0,32.8776,32.8857,32.8373,32.8373,8000.0
2007-02-27 14:00:00,40.66,40.66,40.65,40.65,4800.0,32.8373,32.8373,32.8292,32.8292,4800.0
2007-02-27 14:05:00,40.65,40.65,40.6,40.6,12400.0,32.8292,32.8292,32.7888,32.7888,12400.0
2007-02-27 14:10:00,40.6,40.63,40.56,40.56,40900.0,32.7888,32.813,32.7565,32.7565,40900.0
2007-02-27 14:15:00,40.59,40.59,40.43,40.43,26500.0,32.7807,32.7807,32.6515,32.6515,26500.0
2007-02-27 14:20:00,40.43,40.45,40.41,40.42,19500.0,32.6515,32.6677,32.6354,32.6434,19500.0
2007-02-27 14:25:00,40.4,40.42,40.35,40.35,40700.0,32.6273,32.6434,32.5869,32.5869,40700.0
2007-02-27 14:30:00,40.35,40.36,40.29,40.32,33700.0,32.5869,32.595,32.5384,32.5627,33700.0
2007-02-27 14:35:00,40.32,40.32,40.29,40.31,12200.0,32.5627,32.5627,32.5384,32.5546,12200.0
2007-02-27 14:40:00,40.31,40.34,40.25,40.25,26000.0,32.5546,32.5788,32.5061,32.5061,26000.0
2007-02-27 14:45:00,40.25,40.25,40.18,40.18,15600.0,32.5061,32.5061,32.4496,32.4496,15600.0
2007-02-27 14:50:00,40.2,40.2,40.14,40.14,40400.0,32.4658,32.4658,32.4173,32.4173,40400.0
2007-02-27 14:55:00,40.13,40.19,40.11,40.12,44400.0,32.4092,32.4577,32.3931,32.4011,44400.0
2007-02-27 15:00:00,40.13,40.15,40.08,40.08,53800.0,32.4092,32.4254,32.3688,32.3688,53800.0
2007-02-27 15:05:00,40.06,40.14,40.0,40.08,36800.0,32.3527,32.4173,32.3042,32.3688,36800.0
2007-02-27 15:10:00,40.1,40.26,40.09,40.24,26500.0,32.385,32.5142,32.3769,32.4981,26500.0
2007-02-27 15:15:00,40.25,40.45,40.25,40.45,33000.0,32.5061,32.6677,32.5061,32.6677,33000.0
2007-02-27 15:20:00,40.44,40.49,40.38,40.44,19900.0,32.6596,32.7,32.6111,32.6596,19900.0
2007-02-27 15:25:00,40.45,40.45,40.4,40.4,18100.0,32.6677,32.6677,32.6273,32.6273,18100.0
2007-02-27 15:30:00,40.41,40.42,40.36,40.36,38900.0,32.6354,32.6434,32.595,32.595,38900.0
2007-02-27 15:35:00,40.37,40.46,40.35,40.39,36600.0,32.6031,32.6757,32.5869,32.6192,36600.0
2007-02-27 15:40:00,40.4,40.5,40.39,40.47,22100.0,32.6273,32.708,32.6192,32.6838,22100.0
2007-02-27 15:45:00,40.47,40.5,40.45,40.48,12100.0,32.6838,32.708,32.6677,32.6919,12100.0
2007-02-27 15:50:00,40.48,40.88,40.47,40.59,10400.0,32.6919,33.0149,32.6838,32.7807,10400.0
2007-02-27 15:55:00,40.52,40.56,40.52,40.56,7400.0,32.7242,32.7565,32.7242,32.7565,7400.0
2007-02-28 09:30:00,40.57,40.57,40.04,40.18,86800.0,32.7646,32.7646,32.3365,32.4496,86800.0
2007-02-28 09:35:00,40.18,40.19,40.02,40.18,40100.0,32.4496,32.4577,32.3204,32.4496,40100.0
2007-02-28 09:40:00,40.15,40.18,39.97,40.0,21700.0,32.4254,32.4496,32.28,32.3042,21700.0
2007-02-28 09:45:00,39.99,40.07,39.85,39.85,40800.0,32.2962,32.3608,32.1831,32.1831,40800.0
2007-02-28 09:50:00,39.92,39.97,39.85,39.97,39300.0,32.2396,32.28,32.1831,32.28,39300.0
2007-02-28 09:55:00,39.97,40.09,39.85,40.01,64200.0,32.28,32.3769,32.1831,32.3123,64200.0
2007-02-28 10:00:00,40.02,40.08,39.94,40.0,29700.0,32.3204,32.3688,32.2558,32.3042,29700.0
2007-02-28 10:05:00,40.02,40.08,39.97,40.07,28500.0,32.3204,32.3688,32.28,32.3608,28500.0
2007-02-28 10:10:00,40.07,40.11,39.99,40.11,21200.0,32.3608,32.3931,32.2962,32.3931,21200.0
2007-02-28 10:15:00,40.12,40.18,40.05,40.18,19200.0,32.4011,32.4496,32.3446,32.4496,19200.0
2007-02-28 10:20:00,40.19,40.24,40.09,40.1,50600.0,32.4577,32.4981,32.3769,32.385,50600.0
2007-02-28 10:25:00,40.1,40.22,40.09,40.14,18500.0,32.385,32.4819,32.3769,32.4173,18500.0
2007-02-28 10:30:00,40.15,40.25,40.06,40.08,41700.0,32.4254,32.5061,32.3527,32.3688,41700.0
2007-02-28 10:35:00,40.14,40.18,40.05,40.12,42800.0,32.4173,32.4496,32.3446,32.4011,42800.0
2007-02-28 10:40:00,40.1,40.13,40.01,40.08,26900.0,32.385,32.4092,32.3123,32.3688,26900.0
2007-02-28 10:45:00,40.07,40.41,40.02,40.41,73500.0,32.3608,32.6354,32.3204,32.6354,73500.0
2007-02-28 10:50:00,40.44,40.52,40.08,40.39,24000.0,32.6596,32.7242,32.3688,32.6192,24000.0
2007-02-28 10:55:00,40.4,40.55,40.34,40.48,16100.0,32.6273,32.7484,32.5788,32.6919,16100.0
2007-02-28 11:00:00,40.55,40.57,40.47,40.56,16400.0,32.7484,32.7646,32.6838,32.7565,16400.0
2007-02-28 11:05:00,40.56,40.59,40.54,40.59,13600.0,32.7565,32.7807,32.7403,32.7807,13600.0
2007-02-28 11:10:00,40.58,40.59,40.54,40.58,11500.0,32.7726,32.7807,32.7403,32.7726,11500.0
2007-02-28 11:15:00,40.58,40.67,40.58,40.67,13300.0,32.7726,32.8453,32.7726,32.8453,13300.0
2007-02-28 11:20:00,40.69,40.71,40.64,40.65,11400.0,32.8615,32.8776,32.8211,32.8292,11400.0
2007-02-28 11:25:00,40.64,40.66,40.64,40.64,8500.0,32.8211,32.8373,32.8211,32.8211,8500.0
2007-02-28 11:30:00,40.63,40.63,40.6,40.61,16000.0,32.813,32.813,32.7888,32.7969,16000.0
2007-02-28 11:35:00,40.6,40.61,40.54,40.54,7000.0,32.7888,32.7969,32.7403,32.7403,7000.0
2007-02-28 11:40:00,40.55,40.61,40.53,40.56,24600.0,32.7484,32.7969,32.7323,32.7565,24600.0
2007-02-28 11:45:00,40.57,40.63,40.53,40.53,12500.0,32.7646,32.813,32.7323,32.7323,12500.0
2007-02-28 11:50:00,40.54,40.54,40.4,40.44,21600.0,32.7403,32.7403,32.6273,32.6596,21600.0
2007-02-28 11:55:00,40.44,40.47,40.4,40.4,7100.0,32.6596,32.6838,32.6273,32.6273,7100.0
2007-02-28 12:00:00,40.4,40.41,40.3,40.36,18300.0,32.6273,32.6354,32.5465,32.595,18300.0
2007-02-28 12:05:00,40.36,40.36,40.29,40.31,6900.0,32.595,32.595,32.5384,32.5546,6900.0
2007-02-28 12:10:00,40.29,40.31,40.03,40.24,53100.0,32.5384,32.5546,32.3285,32.4981,53100.0
2007-02-28 12:15:00,40.24,40.24,40.2,40.21,13200.0,32.4981,32.4981,32.4658,32.4738,13200.0
2007-02-28 12:20:00,40.21,40.26,40.21,40.23,24000.0,32.4738,32.5142,32.4738,32.49,24000.0
2007-02-28 12:25:00,40.23,40.24,40.18,40.18,7500.0,32.49,32.4981,32.4496,32.4496,7500.0
2007-02-28 12:30:00,40.17,40.18,40.16,40.16,4200.0,32.4415,32.4496,32.4335,32.4335,4200.0
2007-02-28 12:35:00,40.17,40.18,40.15,40.15,10100.0,32.4415,32.4496,32.4254,32.4254,10100.0
2007-02-28 12:40:00,40.15,40.23,40.15,40.23,8600.0,32.4254,32.49,32.4254,32.49,8600.0
2007-02-28 12:45:00,40.22,40.32,40.22,40.31,17300.0,32.4819,32.5627,32.4819,32.5546,17300.0
2007-02-28 12:50:00,40.32,40.39,40.31,40.39,20000.0,32.5627,32.6192,32.5546,32.6192,20000.0
2007-02-28 12:55:00,40.39,40.4,40.38,40.39,11100.0,32.6192,32.6273,32.6111,32.6192,11100.0
2007-02-28 13:00:00,40.4,40.4,40.38,40.39,8100.0,32.6273,32.6273,32.6111,32.6192,8100.0
2007-02-28 13:05:00,40.4,40.43,40.4,40.41,8600.0,32.6273,32.6515,32.6273,32.6354,8600.0
2007-02-28 13:10:00,40.42,40.42,40.37,40.38,15800.0,32.6434,32.6434,32.6031,32.6111,15800.0
2007-02-28 13:15:00,40.38,40.4,40.37,40.4,15700.0,32.6111,32.6273,32.6031,32.6273,15700.0
2007-02-28 13:20:00,40.4,40.4,40.38,40.4,4100.0,32.6273,32.6273,32.6111,32.6273,4100.0
2007-02-28 13:25:00,40.4,40.48,40.38,40.48,13800.0,32.6273,32.6919,32.6111,32.6919,13800.0
2007-02-28 13:30:00,40.48,40.48,40.43,40.44,7600.0,32.6919,32.6919,32.6515,32.6596,7600.0
2007-02-28 13:35:00,40.43,40.44,40.42,40.43,8800.0,32.6515,32.6596,32.6434,32.6515,8800.0
2007-02-28 13:40:00,40.44,40.44,40.41,40.44,19800.0,32.6596,32.6596,32.6354,32.6596,19800.0
2007-02-28 13:45:00,40.42,40.44,40.42,40.43,11700.0,32.6434,32.6596,32.6434,32.6515,11700.0
2007-02-28 13:50:00,40.43,40.48,40.42,40.48,16200.0,32.6515,32.6919,32.6434,32.6919,16200.0
2007-02-28 13:55:00,40.47,40.54,40.46,40.52,23500.0,32.6838,32.7403,32.6757,32.7242,23500.0
2007-02-28 14:00:00,40.51,40.52,40.49,40.5,7000.0,32.7161,32.7242,32.7,32.708,7000.0
2007-02-28 14:05:00,40.51,40.51,40.48,40.48,4700.0,32.7161,32.7161,32.6919,32.6919,4700.0
2007-02-28 14:10:00,40.49,40.52,40.46,40.46,19300.0,32.7,32.7242,32.6757,32.6757,19300.0
2007-02-28 14:15:00,40.46,40.5,40.45,40.46,14300.0,32.6757,32.708,32.6677,32.6757,14300.0
2007-02-28 14:20:00,40.45,40.46,40.41,40.43,16800.0,32.6677,32.6757,32.6354,32.6515,16800.0
2007-02-28 14:25:00,40.43,40.45,40.41,40.45,8700.0,32.6515,32.6677,32.6354,32.6677,8700.0
2007-02-28 14:30:00,40.45,40.46,40.42,40.44,15600.0,32.6677,32.6757,32.6434,32.6596,15600.0
2007-02-28 14:35:00,40.45,40.52,40.45,40.48,64100.0,32.6677,32.7242,32.6677,32.6919,64100.0
2007-02-28 14:40:00,40.48,40.5,40.48,40.5,30000.0,32.6919,32.708,32.6919,32.708,30000.0
2007-02-28 14:45:00,40.5,40.5,40.49,40.49,9000.0,32.708,32.708,32.7,32.7,9000.0
2007-02-28 14:50:00,40.49,40.5,40.46,40.47,16800.0,32.7,32.708,32.6757,32.6838,16800.0
2007-02-28 14:55:00,40.47,40.47,40.46,40.47,9000.0,32.6838,32.6838,32.6757,32.6838,9000.0
2007-02-28 15:00:00,40.47,40.5,40.47,40.5,17800.0,32.6838,32.708,32.6838,32.708,17800.0
2007-02-28 15:05:00,40.5,40.57,40.49,40.55,11300.0,32.708,32.7646,32.7,32.7484,11300.0
2007-02-28 15:10:00,40.55,40.58,40.54,40.57,16400.0,32.7484,32.7726,32.7403,32.7646,16400.0
2007-02-28 15:15:00,40.58,40.63,40.58,40.62,8500.0,32.7726,32.813,32.7726,32.805,8500.0
2007-02-28 15:20:00,40.62,40.69,40.62,40.67,9600.0,32.805,32.8615,32.805,32.8453,9600.0
2007-02-28 15:25:00,40.68,40.68,40.65,40.66,14300.0,32.8534,32.8534,32.8292,32.8373,14300.0
2007-02-28 15:30:00,40.66,40.66,40.55,40.56,27400.0,32.8373,32.8373,32.7484,32.7565,27400.0
2007-02-28 15:35:00,40.56,40.58,40.55,40.56,23900.0,32.7565,32.7726,32.7484,32.7565,23900.0
2007-02-28 15:40:00,40.57,40.57,40.55,40.55,36300.0,32.7646,32.7646,32.7484,32.7484,36300.0
2007-02-28 15:45:00,40.54,40.55,40.49,40.52,69600.0,32.7403,32.7484,32.7,32.7242,69600.0
2007-02-28 15:50:00,40.53,40.53,40.52,40.52,9100.0,32.7323,32.7323,32.7242,32.7242,9100.0
2007-02-28 15:55:00,40.52,40.53,40.52,40.53,54800.0,32.7242,32.7323,32.7242,32.7323,54800.0
2007-03-01 09:30:00,40.0,40.0,39.66,39.67,55000.0,32.3042,32.3042,32.0297,32.0377,55000.0
2007-03-01 09:35:00,39.66,39.66,39.42,39.51,56500.0,32.0297,32.0297,31.8358,31.9085,56500.0
2007-03-01 09:40:00,39.46,39.62,39.35,39.37,46600.0,31.8681,31.9973,31.7793,31.7954,46600.0
2007-03-01 09:45:00,39.36,39.49,39.26,39.3,70600.0,31.7874,31.8924,31.7066,31.7389,70600.0
2007-03-01 09:50:00,39.3,39.35,39.13,39.14,92000.0,31.7389,31.7793,31.6016,31.6097,92000.0
2007-03-01 09:55:00,39.16,39.35,39.16,39.2,50800.0,31.6258,31.7793,31.6258,31.6582,50800.0
2007-03-01 10:00:00,39.18,39.34,39.14,39.24,55500.0,31.642,31.7712,31.6097,31.6905,55500.0
2007-03-01 10:05:00,39.25,39.29,39.18,39.2,93300.0,31.6985,31.7308,31.642,31.6582,93300.0
2007-03-01 10:10:00,39.29,39.44,39.24,39.4,79400.0,31.7308,31.852,31.6905,31.8197,79400.0
2007-03-01 10:15:00,39.4,39.55,39.18,39.54,55600.0,31.8197,31.9408,31.642,31.9327,55600.0
2007-03-01 10:20:00,39.19,39.53,39.19,39.4,90000.0,31.6501,31.9247,31.6501,31.8197,90000.0
2007-03-01 10:25:00,39.41,39.54,39.34,39.48,44100.0,31.8277,31.9327,31.7712,31.8843,44100.0
2007-03-01 10:30:00,39.35,39.53,39.32,39.33,46600.0,31.7793,31.9247,31.7551,31.7631,46600.0
2007-03-01 10:35:00,39.32,39.51,39.26,39.27,19200.0,31.7551,31.9085,31.7066,31.7147,19200.0
2007-03-01 10:40:00,39.28,39.46,39.26,39.33,14700.0,31.7228,31.8681,31.7066,31.7631,14700.0
2007-03-01 10:45:00,39.32,39.44,39.26,39.44,27900.0,31.7551,31.852,31.7066,31.852,27900.0
2007-03-01 10:50:00,39.28,39.61,39.26,39.58,45900.0,31.7228,31.9893,31.7066,31.965,45900.0
2007-03-01 10:55:00,39.58,39.62,39.31,39.5,26500.0,31.965,31.9973,31.747,31.9004,26500.0
2007-03-01 11:00:00,39.54,39.62,39.45,39.56,24700.0,31.9327,31.9973,31.8601,31.9489,24700.0
2007-03-01 11:05:00,39.46,39.54,39.38,39.48,28500.0,31.8681,31.9327,31.8035,31.8843,28500.0
2007-03-01 11:10:00,39.46,39.48,39.41,39.44,40000.0,31.8681,31.8843,31.8277,31.852,40000.0
2007-03-01 11:15:00,39.43,39.57,39.43,39.53,21400.0,31.8439,31.957,31.8439,31.9247,21400.0
2007-03-01 11:20:00,39.52,39.58,39.5,39.54,27800.0,31.9166,31.965,31.9004,31.9327,27800.0
2007-03-01 11:25:00,39.54,39.55,39.53,39.55,10700.0,31.9327,31.9408,31.9247,31.9408,10700.0
2007-03-01 11:30:00,39.55,39.63,39.54,39.56,19700.0,31.9408,32.0054,31.9327,31.9489,19700.0
2007-03-01 11:35:00,39.56,39.56,39.54,39.54,13200.0,31.9489,31.9489,31.9327,31.9327,13200.0
2007-03-01 11:40:00,39.55,39.59,39.54,39.57,22700.0,31.9408,31.9731,31.9327,31.957,22700.0
2007-03-01 11:45:00,39.57,39.72,39.57,39.71,24100.0,31.957,32.0781,31.957,32.07,24100.0
2007-03-01 11:50:00,39.72,39.79,39.71,39.79,28300.0,32.0781,32.1346,32.07,32.1346,28300.0
2007-03-01 11:55:00,39.79,39.83,39.78,39.82,7200.0,32.1346,32.1669,32.1266,32.1589,7200.0
2007-03-01 12:00:00,39.81,39.83,39.81,39.82,15600.0,32.1508,32.1669,32.1508,32.1589,15600.0
2007-03-01 12:05:00,39.81,39.82,39.76,39.76,20500.0,32.1508,32.1589,32.1104,32.1104,20500.0
2007-03-01 12:10:00,39.76,39.76,39.67,39.67,14100.0,32.1104,32.1104,32.0377,32.0377,14100.0
2007-03-01 12:15:00,39.68,39.73,39.67,39.72,18300.0,32.0458,32.0862,32.0377,32.0781,18300.0
2007-03-01 12:20:00,39.72,39.75,39.69,39.75,14200.0,32.0781,32.1023,32.0539,32.1023,14200.0
2007-03-01 12:25:00,39.77,39.78,39.69,39.7,16400.0,32.1185,32.1266,32.0539,32.062,16400.0
2007-03-01 12:30:00,39.69,39.7,39.69,39.7,4300.0,32.0539,32.062,32.0539,32.062,4300.0
2007-03-01 12:35:00,39.69,39.7,39.62,39.64,5400.0,32.0539,32.062,31.9973,32.0135,5400.0
2007-03-01 12:40:00,39.65,39.72,39.64,39.72,17700.0,32.0216,32.0781,32.0135,32.0781,17700.0
2007-03-01 12:45:00,39.72,39.72,39.69,39.7,10500.0,32.0781,32.0781,32.0539,32.062,10500.0
2007-03-01 12:50:00,39.7,39.7,39.69,39.69,2300.0,32.062,32.062,32.0539,32.0539,2300.0
2007-03-01 12:55:00,39.69,39.72,39.69,39.7,11800.0,32.0539,32.0781,32.0539,32.062,11800.0
2007-03-01 13:00:00,39.69,39.7,39.69,39.7,10800.0,32.0539,32.062,32.0539,32.062,10800.0
2007-03-01 13:05:00,39.7,39.7,39.65,39.66,5600.0,32.062,32.062,32.0216,32.0297,5600.0
2007-03-01 13:10:00,39.65,39.67,39.64,39.67,6300.0,32.0216,32.0377,32.0135,32.0377,6300.0
2007-03-01 13:15:00,39.67,39.67,39.65,39.66,6600.0,32.0377,32.0377,32.0216,32.0297,6600.0
2007-03-01 13:20:00,39.66,39.67,39.65,39.67,17100.0,32.0297,32.0377,32.0216,32.0377,17100.0
2007-03-01 13:25:00,39.65,39.67,39.64,39.64,10000.0,32.0216,32.0377,32.0135,32.0135,10000.0
2007-03-01 13:30:00,39.63,39.64,39.59,39.6,11200.0,32.0054,32.0135,31.9731,31.9812,11200.0
2007-03-01 13:35:00,39.6,39.6,39.53,39.54,17300.0,31.9812,31.9812,31.9247,31.9327,17300.0
2007-03-01 13:40:00,39.54,39.55,39.52,39.55,9500.0,31.9327,31.9408,31.9166,31.9408,9500.0
2007-03-01 13:45:00,39.54,39.57,39.51,39.57,11100.0,31.9327,31.957,31.9085,31.957,11100.0
2007-03-01 13:50:00,39.57,39.57,39.52,39.55,11900.0,31.957,31.957,31.9166,31.9408,11900.0
2007-03-01 13:55:00,39.55,39.6,39.55,39.59,25200.0,31.9408,31.9812,31.9408,31.9731,25200.0
2007-03-01 14:00:00,39.6,39.63,39.57,39.62,13800.0,31.9812,32.0054,31.957,31.9973,13800.0
2007-03-01 14:05:00,39.62,39.64,39.61,39.64,18600.0,31.9973,32.0135,31.9893,32.0135,18600.0
2007-03-01 14:10:00,39.65,39.73,39.65,39.7,22400.0,32.0216,32.0862,32.0216,32.062,22400.0
2007-03-01 14:15:00,39.69,39.77,39.69,39.71,29500.0,32.0539,32.1185,32.0539,32.07,29500.0
2007-03-01 14:20:00,39.71,39.75,39.71,39.74,12200.0,32.07,32.1023,32.07,32.0943,12200.0
2007-03-01 14:25:00,39.74,39.75,39.72,39.73,14500.0,32.0943,32.1023,32.0781,32.0862,14500.0
2007-03-01 14:30:00,39.73,39.74,39.61,39.63,29700.0,32.0862,32.0943,31.9893,32.0054,29700.0
2007-03-01 14:35:00,39.63,39.79,39.63,39.74,22900.0,32.0054,32.1346,32.0054,32.0943,22900.0
2007-03-01 14:40:00,39.75,39.82,39.72,39.78,15900.0,32.1023,32.1589,32.0781,32.1266,15900.0
2007-03-01 14:45:00,39.78,39.8,39.77,39.8,11800.0,32.1266,32.1427,32.1185,32.1427,11800.0
2007-03-01 14:50:00,39.8,39.8,39.75,39.78,14400.0,32.1427,32.1427,32.1023,32.1266,14400.0
2007-03-01 14:55:00,39.77,39.77,39.75,39.76,15500.0,32.1185,32.1185,32.1023,32.1104,15500.0
2007-03-01 15:00:00,39.77,39.77,39.75,39.77,28400.0,32.1185,32.1185,32.1023,32.1185,28400.0
2007-03-01 15:05:00,39.77,39.84,39.77,39.8,31400.0,32.1185,32.175,32.1185,32.1427,31400.0
2007-03-01 15:10:00,39.8,39.81,39.76,39.78,19300.0,32.1427,32.1508,32.1104,32.1266,19300.0
2007-03-01 15:15:00,39.78,39.79,39.75,39.75,19100.0,32.1266,32.1346,32.1023,32.1023,19100.0
2007-03-01 15:20:00,39.75,39.76,39.51,39.56,63100.0,32.1023,32.1104,31.9085,31.9489,63100.0
2007-03-01 15:25:00,39.55,39.67,39.55,39.62,49300.0,31.9408,32.0377,31.9408,31.9973,49300.0
2007-03-01 15:30:00,39.62,39.64,39.58,39.64,28200.0,31.9973,32.0135,31.965,32.0135,28200.0
2007-03-01 15:35:00,39.63,39.65,39.63,39.63,8500.0,32.0054,32.0216,32.0054,32.0054,8500.0
2007-03-01 15:40:00,39.64,39.65,39.61,39.65,27200.0,32.0135,32.0216,31.9893,32.0216,27200.0
2007-03-01 15:45:00,39.65,39.67,39.63,39.67,24800.0,32.0216,32.0377,32.0054,32.0377,24800.0
2007-03-01 15:50:00,39.67,39.72,39.65,39.72,40100.0,32.0377,32.0781,32.0216,32.0781,40100.0
2007-03-01 15:55:00,39.71,39.71,39.65,39.66,30700.0,32.07,32.07,32.0216,32.0297,30700.0
2007-03-02 09:30:00,39.78,39.8,39.67,39.74,51600.0,32.1266,32.1427,32.0377,32.0943,51600.0
2007-03-02 09:35:00,39.74,39.84,39.7,39.84,45500.0,32.0943,32.175,32.062,32.175,45500.0
2007-03-02 09:40:00,39.85,40.16,39.84,40.11,38700.0,32.1831,32.4335,32.175,32.3931,38700.0
2007-03-02 09:45:00,40.11,40.15,40.03,40.1,47200.0,32.3931,32.4254,32.3285,32.385,47200.0
2007-03-02 09:50:00,40.1,40.14,40.06,40.06,27400.0,32.385,32.4173,32.3527,32.3527,27400.0
2007-03-02 09:55:00,40.07,40.3,40.06,40.2,97500.0,32.3608,32.5465,32.3527,32.4658,97500.0
2007-03-02 10:00:00,40.2,40.2,40.05,40.19,48900.0,32.4658,32.4658,32.3446,32.4577,48900.0
2007-03-02 10:05:00,40.2,40.22,40.18,40.2,39700.0,32.4658,32.4819,32.4496,32.4658,39700.0
2007-03-02 10:10:00,40.2,40.32,40.19,40.21,83700.0,32.4658,32.5627,32.4577,32.4738,83700.0
2007-03-02 10:15:00,40.22,40.3,40.22,40.29,51000.0,32.4819,32.5465,32.4819,32.5384,51000.0
2007-03-02 10:20:00,40.27,40.33,40.25,40.31,36900.0,32.5223,32.5707,32.5061,32.5546,36900.0
2007-03-02 10:25:00,40.31,40.31,40.2,40.21,38400.0,32.5546,32.5546,32.4658,32.4738,38400.0
2007-03-02 10:30:00,40.21,40.28,40.21,40.26,25300.0,32.4738,32.5304,32.4738,32.5142,25300.0
2007-03-02 10:35:00,40.26,40.26,40.2,40.2,16100.0,32.5142,32.5142,32.4658,32.4658,16100.0
2007-03-02 10:40:00,40.19,40.35,40.19,40.35,54900.0,32.4577,32.5869,32.4577,32.5869,54900.0
2007-03-02 10:45:00,40.34,40.35,40.3,40.3,11400.0,32.5788,32.5869,32.5465,32.5465,11400.0
2007-03-02 10:50:00,40.29,40.29,40.27,40.28,14400.0,32.5384,32.5384,32.5223,32.5304,14400.0
2007-03-02 10:55:00,40.28,40.28,40.24,40.26,15600.0,32.5304,32.5304,32.4981,32.5142,15600.0
2007-03-02 11:00:00,40.26,40.3,40.26,40.28,13600.0,32.5142,32.5465,32.5142,32.5304,13600.0
2007-03-02 11:05:00,40.28,40.35,40.27,40.34,32200.0,32.5304,32.5869,32.5223,32.5788,32200.0
2007-03-02 11:10:00,40.34,40.43,40.34,40.42,24700.0,32.5788,32.6515,32.5788,32.6434,24700.0
2007-03-02 11:15:00,40.42,40.55,40.42,40.55,33100.0,32.6434,32.7484,32.6434,32.7484,33100.0
2007-03-02 11:20:00,40.54,40.56,40.54,40.56,12000.0,32.7403,32.7565,32.7403,32.7565,12000.0
2007-03-02 11:25:00,40.57,40.6,40.57,40.6,22000.0,32.7646,32.7888,32.7646,32.7888,22000.0
2007-03-02 11:30:00,40.59,40.6,40.58,40.59,20300.0,32.7807,32.7888,32.7726,32.7807,20300.0
2007-03-02 11:35:00,40.59,40.59,40.55,40.55,20300.0,32.7807,32.7807,32.7484,32.7484,20300.0
2007-03-02 11:40:00,40.56,40.56,40.51,40.52,14500.0,32.7565,32.7565,32.7161,32.7242,14500.0
2007-03-02 11:45:00,40.51,40.52,40.51,40.52,17300.0,32.7161,32.7242,32.7161,32.7242,17300.0
2007-03-02 11:50:00,40.52,40.56,40.5,40.54,16700.0,32.7242,32.7565,32.708,32.7403,16700.0
2007-03-02 11:55:00,40.54,40.55,40.53,40.55,18100.0,32.7403,32.7484,32.7323,32.7484,18100.0
2007-03-02 12:00:00,40.55,40.57,40.53,40.54,17800.0,32.7484,32.7646,32.7323,32.7403,17800.0
2007-03-02 12:05:00,40.55,40.55,40.52,40.52,15300.0,32.7484,32.7484,32.7242,32.7242,15300.0
2007-03-02 12:10:00,40.52,40.57,40.51,40.57,18500.0,32.7242,32.7646,32.7161,32.7646,18500.0
2007-03-02 12:15:00,40.56,40.58,40.56,40.57,10400.0,32.7565,32.7726,32.7565,32.7646,10400.0
2007-03-02 12:20:00,40.58,40.58,40.5,40.51,19400.0,32.7726,32.7726,32.708,32.7161,19400.0
2007-03-02 12:25:00,40.5,40.51,40.47,40.48,15100.0,32.708,32.7161,32.6838,32.6919,15100.0
2007-03-02 12:30:00,40.46,40.48,40.45,40.46,22600.0,32.6757,32.6919,32.6677,32.6757,22600.0
2007-03-02 12:35:00,40.47,40.47,40.43,40.43,12500.0,32.6838,32.6838,32.6515,32.6515,12500.0
2007-03-02 12:40:00,40.44,40.45,40.42,40.43,12800.0,32.6596,32.6677,32.6434,32.6515,12800.0
2007-03-02 12:45:00,40.41,40.44,40.41,40.44,11700.0,32.6354,32.6596,32.6354,32.6596,11700.0
2007-03-02 12:50:00,40.45,40.47,40.43,40.46,19900.0,32.6677,32.6838,32.6515,32.6757,19900.0
2007-03-02 12:55:00,40.48,40.53,40.48,40.49,16100.0,32.6919,32.7323,32.6919,32.7,16100.0
2007-03-02 13:00:00,40.5,40.5,40.49,40.5,9600.0,32.708,32.708,32.7,32.708,9600.0
2007-03-02 13:05:00,40.5,40.54,40.49,40.52,14000.0,32.708,32.7403,32.7,32.7242,14000.0
2007-03-02 13:10:00,40.52,40.54,40.51,40.54,8800.0,32.7242,32.7403,32.7161,32.7403,8800.0
2007-03-02 13:15:00,40.54,40.58,40.54,40.56,10100.0,32.7403,32.7726,32.7403,32.7565,10100.0
2007-03-02 13:20:00,40.57,40.58,40.52,40.52,13300.0,32.7646,32.7726,32.7242,32.7242,13300.0
2007-03-02 13:25:00,40.53,40.54,40.51,40.52,9900.0,32.7323,32.7403,32.7161,32.7242,9900.0
2007-03-02 13:30:00,40.52,40.54,40.48,40.49,28500.0,32.7242,32.7403,32.6919,32.7,28500.0
2007-03-02 13:35:00,40.49,40.52,40.48,40.52,14500.0,32.7,32.7242,32.6919,32.7242,14500.0
2007-03-02 13:40:00,40.52,40.53,40.5,40.52,18600.0,32.7242,32.7323,32.708,32.7242,18600.0
2007-03-02 13:45:00,40.51,40.51,40.47,40.47,23100.0,32.7161,32.7161,32.6838,32.6838,23100.0
2007-03-02 13:50:00,40.47,40.47,40.38,40.39,25300.0,32.6838,32.6838,32.6111,32.6192,25300.0
2007-03-02 13:55:00,40.38,40.48,40.37,40.48,24900.0,32.6111,32.6919,32.6031,32.6919,24900.0
2007-03-02 14:00:00,40.48,40.51,40.37,40.37,26100.0,32.6919,32.7161,32.6031,32.6031,26100.0
2007-03-02 14:05:00,40.37,40.43,40.37,40.42,23400.0,32.6031,32.6515,32.6031,32.6434,23400.0
2007-03-02 14:10:00,40.42,40.44,40.33,40.33,15200.0,32.6434,32.6596,32.5707,32.5707,15200.0
2007-03-02 14:15:00,40.34,40.34,40.23,40.25,19000.0,32.5788,32.5788,32.49,32.5061,19000.0
2007-03-02 14:20:00,40.24,40.26,40.19,40.19,12400.0,32.4981,32.5142,32.4577,32.4577,12400.0
2007-03-02 14:25:00,40.19,40.2,40.17,40.18,18400.0,32.4577,32.4658,32.4415,32.4496,18400.0
2007-03-02 14:30:00,40.17,40.18,40.14,40.14,21700.0,32.4415,32.4496,32.4173,32.4173,21700.0
2007-03-02 14:35:00,40.14,40.15,40.12,40.13,13800.0,32.4173,32.4254,32.4011,32.4092,13800.0
2007-03-02 14:40:00,40.13,40.23,40.13,40.18,22200.0,32.4092,32.49,32.4092,32.4496,22200.0
2007-03-02 14:45:00,40.18,40.18,40.12,40.12,15300.0,32.4496,32.4496,32.4011,32.4011,15300.0
2007-03-02 14:50:00,40.11,40.13,40.06,40.06,21500.0,32.3931,32.4092,32.3527,32.3527,21500.0
2007-03-02 14:55:00,40.07,40.07,40.05,40.06,15500.0,32.3608,32.3608,32.3446,32.3527,15500.0
2007-03-02 15:00:00,40.05,40.1,40.05,40.1,22100.0,32.3446,32.385,32.3446,32.385,22100.0
2007-03-02 15:05:00,40.09,40.11,40.05,40.06,26000.0,32.3769,32.3931,32.3446,32.3527,26000.0
2007-03-02 15:10:00,40.06,40.09,40.02,40.03,29600.0,32.3527,32.3769,32.3204,32.3285,29600.0
2007-03-02 15:15:00,40.02,40.03,39.91,39.91,43400.0,32.3204,32.3285,32.2316,32.2316,43400.0
2007-03-02 15:20:00,39.91,39.96,39.86,39.9,24300.0,32.2316,32.2719,32.1912,32.2235,24300.0
2007-03-02 15:25:00,39.9,39.98,39.9,39.96,33000.0,32.2235,32.2881,32.2235,32.2719,33000.0
2007-03-02 15:30:00,39.96,39.97,39.88,39.9,30700.0,32.2719,32.28,32.2073,32.2235,30700.0
2007-03-02 15:35:00,39.9,39.95,39.84,39.95,45300.0,32.2235,32.2639,32.175,32.2639,45300.0
2007-03-02 15:40:00,39.95,39.96,39.9,39.91,34300.0,32.2639,32.2719,32.2235,32.2316,34300.0
2007-03-02 15:45:00,39.9,39.91,39.78,39.8,42900.0,32.2235,32.2316,32.1266,32.1427,42900.0
2007-03-02 15:50:00,39.81,39.91,39.81,39.87,32200.0,32.1508,32.2316,32.1508,32.1992,32200.0
2007-03-02 15:55:00,39.87,39.98,39.86,39.96,30000.0,32.1992,32.2881,32.1912,32.2719,30000.0
2007-03-05 09:30:00,39.4,39.42,39.26,39.31,77300.0,31.8197,31.8358,31.7066,31.747,77300.0
2007-03-05 09:35:00,39.31,39.36,39.3,39.36,30600.0,31.747,31.7874,31.7389,31.7874,30600.0
2007-03-05 09:40:00,39.36,39.37,39.27,39.31,27600.0,31.7874,31.7954,31.7147,31.747,27600.0
2007-03-05 09:45:00,39.32,39.32,39.27,39.32,32600.0,31.7551,31.7551,31.7147,31.7551,32600.0
2007-03-05 09:50:00,39.3,39.32,39.26,39.32,29300.0,31.7389,31.7551,31.7066,31.7551,29300.0
2007-03-05 09:55:00,39.32,39.51,39.31,39.44,61400.0,31.7551,31.9085,31.747,31.852,61400.0
2007-03-05 10:00:00,39.43,39.48,39.33,39.37,50800.0,31.8439,31.8843,31.7631,31.7954,50800.0
2007-03-05 10:05:00,39.33,39.35,39.3,39.31,26200.0,31.7631,31.7793,31.7389,31.747,26200.0
2007-03-05 10:10:00,39.31,39.46,39.31,39.46,22000.0,31.747,31.8681,31.747,31.8681,22000.0
2007-03-05 10:15:00,39.46,39.46,39.39,39.39,10400.0,31.8681,31.8681,31.8116,31.8116,10400.0
2007-03-05 10:20:00,39.4,39.41,39.34,39.36,39500.0,31.8197,31.8277,31.7712,31.7874,39500.0
2007-03-05 10:25:00,39.35,39.39,39.34,39.39,10400.0,31.7793,31.8116,31.7712,31.8116,10400.0
2007-03-05 10:30:00,39.39,39.39,39.33,39.33,15100.0,31.8116,31.8116,31.7631,31.7631,15100.0
2007-03-05 10:35:00,39.33,39.34,39.3,39.3,12100.0,31.7631,31.7712,31.7389,31.7389,12100.0
2007-03-05 10:40:00,39.3,39.31,39.22,39.23,42000.0,31.7389,31.747,31.6743,31.6824,42000.0
2007-03-05 10:45:00,39.21,39.23,39.21,39.22,4100.0,31.6662,31.6824,31.6662,31.6743,4100.0
2007-03-05 10:50:00,39.21,39.22,39.16,39.18,35200.0,31.6662,31.6743,31.6258,31.642,35200.0
2007-03-05 10:55:00,39.18,39.21,39.17,39.2,7500.0,31.642,31.6662,31.6339,31.6582,7500.0
2007-03-05 11:00:00,39.2,39.21,39.19,39.2,8200.0,31.6582,31.6662,31.6501,31.6582,8200.0
2007-03-05 11:05:00,39.2,39.24,39.19,39.22,16400.0,31.6582,31.6905,31.6501,31.6743,16400.0
2007-03-05 11:10:00,39.24,39.25,39.2,39.21,14900.0,31.6905,31.6985,31.6582,31.6662,14900.0
2007-03-05 11:15:00,39.2,39.21,39.2,39.21,7300.0,31.6582,31.6662,31.6582,31.6662,7300.0
2007-03-05 11:20:00,39.21,39.23,39.19,39.22,11900.0,31.6662,31.6824,31.6501,31.6743,11900.0
2007-03-05 11:25:00,39.23,39.23,39.21,39.22,5700.0,31.6824,31.6824,31.6662,31.6743,5700.0
2007-03-05 11:30:00,39.23,39.23,39.2,39.2,5200.0,31.6824,31.6824,31.6582,31.6582,5200.0
2007-03-05 11:35:00,39.2,39.2,39.19,39.19,700.0,31.6582,31.6582,31.6501,31.6501,700.0
2007-03-05 11:40:00,39.2,39.2,39.15,39.16,6100.0,31.6582,31.6582,31.6178,31.6258,6100.0
2007-03-05 11:45:00,39.16,39.2,39.16,39.2,16100.0,31.6258,31.6582,31.6258,31.6582,16100.0
2007-03-05 11:50:00,39.2,39.21,39.19,39.2,7800.0,31.6582,31.6662,31.6501,31.6582,7800.0
2007-03-05 11:55:00,39.2,39.22,39.19,39.22,11600.0,31.6582,31.6743,31.6501,31.6743,11600.0
2007-03-05 12:00:00,39.21,39.21,39.16,39.16,11500.0,31.6662,31.6662,31.6258,31.6258,11500.0
2007-03-05 12:05:00,39.15,39.15,39.13,39.14,6000.0,31.6178,31.6178,31.6016,31.6097,6000.0
2007-03-05 12:10:00,39.14,39.15,39.13,39.14,7400.0,31.6097,31.6178,31.6016,31.6097,7400.0
2007-03-05 12:15:00,39.15,39.15,39.12,39.12,3900.0,31.6178,31.6178,31.5935,31.5935,3900.0
2007-03-05 12:20:00,39.12,39.12,39.1,39.12,26100.0,31.5935,31.5935,31.5774,31.5935,26100.0
2007-03-05 12:25:00,39.12,39.15,39.12,39.13,12500.0,31.5935,31.6178,31.5935,31.6016,12500.0
2007-03-05 12:30:00,39.14,39.15,39.13,39.15,7900.0,31.6097,31.6178,31.6016,31.6178,7900.0
2007-03-05 12:35:00,39.15,39.17,39.14,39.16,8700.0,31.6178,31.6339,31.6097,31.6258,8700.0
2007-03-05 12:40:00,39.15,39.17,39.15,39.17,4300.0,31.6178,31.6339,31.6178,31.6339,4300.0
2007-03-05 12:45:00,39.17,39.19,39.15,39.15,10900.0,31.6339,31.6501,31.6178,31.6178,10900.0
2007-03-05 12:50:00,39.16,39.16,39.15,39.16,10100.0,31.6258,31.6258,31.6178,31.6258,10100.0
2007-03-05 12:55:00,39.15,39.15,39.13,39.14,8600.0,31.6178,31.6178,31.6016,31.6097,8600.0
2007-03-05 13:00:00,39.14,39.15,39.13,39.15,9900.0,31.6097,31.6178,31.6016,31.6178,9900.0
2007-03-05 13:05:00,39.15,39.16,39.13,39.16,17000.0,31.6178,31.6258,31.6016,31.6258,17000.0
2007-03-05 13:10:00,39.16,39.2,39.16,39.2,6200.0,31.6258,31.6582,31.6258,31.6582,6200.0
2007-03-05 13:15:00,39.21,39.22,39.2,39.21,2200.0,31.6662,31.6743,31.6582,31.6662,2200.0
2007-03-05 13:20:00,39.21,39.21,39.2,39.21,2800.0,31.6662,31.6662,31.6582,31.6662,2800.0
2007-03-05 13:25:00,39.21,39.21,39.19,39.2,3100.0,31.6662,31.6662,31.6501,31.6582,3100.0
2007-03-05 13:30:00,39.2,39.21,39.19,39.2,16600.0,31.6582,31.6662,31.6501,31.6582,16600.0
2007-03-05 13:35:00,39.2,39.2,39.19,39.2,6500.0,31.6582,31.6582,31.6501,31.6582,6500.0
2007-03-05 13:40:00,39.2,39.2,39.19,39.19,5600.0,31.6582,31.6582,31.6501,31.6501,5600.0
2007-03-05 13:45:00,39.19,39.21,39.19,39.21,9100.0,31.6501,31.6662,31.6501,31.6662,9100.0
2007-03-05 13:50:00,39.2,39.23,39.2,39.23,5700.0,31.6582,31.6824,31.6582,31.6824,5700.0
2007-03-05 13:55:00,39.22,39.23,39.22,39.23,6500.0,31.6743,31.6824,31.6743,31.6824,6500.0
2007-03-05 14:00:00,39.24,39.27,39.24,39.26,17000.0,31.6905,31.7147,31.6905,31.7066,17000.0
2007-03-05 14:05:00,39.28,39.3,39.27,39.29,7900.0,31.7228,31.7389,31.7147,31.7308,7900.0
2007-03-05 14:10:00,39.28,39.31,39.27,39.29,16800.0,31.7228,31.747,31.7147,31.7308,16800.0
2007-03-05 14:15:00,39.29,39.29,39.28,39.28,6100.0,31.7308,31.7308,31.7228,31.7228,6100.0
2007-03-05 14:20:00,39.29,39.29,39.27,39.28,5900.0,31.7308,31.7308,31.7147,31.7228,5900.0
2007-03-05 14:25:00,39.29,39.29,39.27,39.28,13300.0,31.7308,31.7308,31.7147,31.7228,13300.0
2007-03-05 14:30:00,39.27,39.28,39.25,39.25,10500.0,31.7147,31.7228,31.6985,31.6985,10500.0
2007-03-05 14:35:00,39.25,39.27,39.25,39.25,12300.0,31.6985,31.7147,31.6985,31.6985,12300.0
2007-03-05 14:40:00,39.26,39.26,39.25,39.26,2600.0,31.7066,31.7066,31.6985,31.7066,2600.0
2007-03-05 14:45:00,39.25,39.25,39.24,39.25,6800.0,31.6985,31.6985,31.6905,31.6985,6800.0
2007-03-05 14:50:00,39.25,39.27,39.25,39.27,13100.0,31.6985,31.7147,31.6985,31.7147,13100.0
2007-03-05 14:55:00,39.25,39.26,39.25,39.26,6400.0,31.6985,31.7066,31.6985,31.7066,6400.0
2007-03-05 15:00:00,39.25,39.26,39.21,39.21,13300.0,31.6985,31.7066,31.6662,31.6662,13300.0
2007-03-05 15:05:00,39.21,39.21,39.17,39.17,14400.0,31.6662,31.6662,31.6339,31.6339,14400.0
2007-03-05 15:10:00,39.17,39.18,39.13,39.16,24200.0,31.6339,31.642,31.6016,31.6258,24200.0
2007-03-05 15:15:00,39.17,39.18,39.16,39.18,11400.0,31.6339,31.642,31.6258,31.642,11400.0
2007-03-05 15:20:00,39.18,39.19,39.1,39.15,29200.0,31.642,31.6501,31.5774,31.6178,29200.0
2007-03-05 15:25:00,39.16,39.21,39.15,39.18,14900.0,31.6258,31.6662,31.6178,31.642,14900.0
2007-03-05 15:30:00,39.19,39.2,39.15,39.16,12500.0,31.6501,31.6582,31.6178,31.6258,12500.0
2007-03-05 15:35:00,39.16,39.17,39.14,39.15,14900.0,31.6258,31.6339,31.6097,31.6178,14900.0
2007-03-05 15:40:00,39.13,39.14,39.11,39.12,11900.0,31.6016,31.6097,31.5855,31.5935,11900.0
2007-03-05 15:45:00,39.11,39.13,39.11,39.11,15800.0,31.5855,31.6016,31.5855,31.5855,15800.0
2007-03-05 15:50:00,39.11,39.12,39.05,39.06,25600.0,31.5855,31.5935,31.537,31.5451,25600.0
2007-03-05 15:55:00,39.05,39.06,39.0,39.0,16700.0,31.537,31.5451,31.4966,31.4966,16700.0
2007-03-06 09:30:00,39.05,39.17,39.05,39.13,31700.0,31.537,31.6339,31.537,31.6016,31700.0
2007-03-06 09:35:00,39.13,39.24,39.12,39.2,16600.0,31.6016,31.6905,31.5935,31.6582,16600.0
2007-03-06 09:40:00,39.2,39.27,39.19,39.19,23900.0,31.6582,31.7147,31.6501,31.6501,23900.0
2007-03-06 09:45:00,39.19,39.2,39.15,39.18,37100.0,31.6501,31.6582,31.6178,31.642,37100.0
2007-03-06 09:50:00,39.19,39.2,39.11,39.16,29400.0,31.6501,31.6582,31.5855,31.6258,29400.0
2007-03-06 09:55:00,39.16,39.2,39.13,39.15,26900.0,31.6258,31.6582,31.6016,31.6178,26900.0
2007-03-06 10:00:00,39.14,39.25,39.02,39.22,38200.0,31.6097,31.6985,31.5128,31.6743,38200.0
2007-03-06 10:05:00,39.22,39.28,39.11,39.15,26900.0,31.6743,31.7228,31.5855,31.6178,26900.0
2007-03-06 10:10:00,39.14,39.19,39.11,39.14,12300.0,31.6097,31.6501,31.5855,31.6097,12300.0
2007-03-06 10:15:00,39.11,39.13,39.08,39.11,10600.0,31.5855,31.6016,31.5612,31.5855,10600.0
2007-03-06 10:20:00,39.13,39.22,39.13,39.21,14300.0,31.6016,31.6743,31.6016,31.6662,14300.0
2007-03-06 10:25:00,39.21,39.23,39.17,39.23,18200.0,31.6662,31.6824,31.6339,31.6824,18200.0
2007-03-06 10:30:00,39.22,39.25,39.2,39.24,8200.0,31.6743,31.6985,31.6582,31.6905,8200.0
2007-03-06 10:35:00,39.24,39.25,39.22,39.23,7300.0,31.6905,31.6985,31.6743,31.6824,7300.0
2007-03-06 10:40:00,39.23,39.25,39.22,39.25,10500.0,31.6824,31.6985,31.6743,31.6985,10500.0
2007-03-06 10:45:00,39.24,39.24,39.21,39.23,14600.0,31.6905,31.6905,31.6662,31.6824,14600.0
2007-03-06 10:50:00,39.24,39.37,39.24,39.37,21200.0,31.6905,31.7954,31.6905,31.7954,21200.0
2007-03-06 10:55:00,39.37,39.41,39.36,39.4,16800.0,31.7954,31.8277,31.7874,31.8197,16800.0
2007-03-06 11:00:00,39.4,39.53,39.4,39.53,40500.0,31.8197,31.9247,31.8197,31.9247,40500.0
2007-03-06 11:05:00,39.53,39.53,39.48,39.5,13100.0,31.9247,31.9247,31.8843,31.9004,13100.0
2007-03-06 11:10:00,39.51,39.54,39.5,39.54,26100.0,31.9085,31.9327,31.9004,31.9327,26100.0
2007-03-06 11:15:00,39.54,39.56,39.53,39.56,9100.0,31.9327,31.9489,31.9247,31.9489,9100.0
2007-03-06 11:20:00,39.56,39.58,39.55,39.58,13800.0,31.9489,31.965,31.9408,31.965,13800.0
2007-03-06 11:25:00,39.58,39.7,39.58,39.7,18500.0,31.965,32.062,31.965,32.062,18500.0
2007-03-06 11:30:00,39.71,39.77,39.64,39.76,40700.0,32.07,32.1185,32.0135,32.1104,40700.0
2007-03-06 11:35:00,39.76,39.78,39.71,39.72,30900.0,32.1104,32.1266,32.07,32.0781,30900.0
2007-03-06 11:40:00,39.72,39.76,39.72,39.74,38700.0,32.0781,32.1104,32.0781,32.0943,38700.0
2007-03-06 11:45:00,39.74,39.75,39.7,39.74,21300.0,32.0943,32.1023,32.062,32.0943,21300.0
2007-03-06 11:50:00,39.74,39.77,39.71,39.74,33800.0,32.0943,32.1185,32.07,32.0943,33800.0
2007-03-06 11:55:00,39.74,39.75,39.67,39.68,22800.0,32.0943,32.1023,32.0377,32.0458,22800.0
2007-03-06 12:00:00,39.68,39.75,39.68,39.74,34000.0,32.0458,32.1023,32.0458,32.0943,34000.0
2007-03-06 12:05:00,39.74,39.77,39.73,39.76,48900.0,32.0943,32.1185,32.0862,32.1104,48900.0
2007-03-06 12:10:00,39.75,39.8,39.75,39.8,33900.0,32.1023,32.1427,32.1023,32.1427,33900.0
2007-03-06 12:15:00,39.8,39.8,39.78,39.78,17500.0,32.1427,32.1427,32.1266,32.1266,17500.0
2007-03-06 12:20:00,39.78,39.79,39.78,39.78,4400.0,32.1266,32.1346,32.1266,32.1266,4400.0
2007-03-06 12:25:00,39.79,39.85,39.79,39.82,33400.0,32.1346,32.1831,32.1346,32.1589,33400.0
2007-03-06 12:30:00,39.83,39.86,39.83,39.85,13800.0,32.1669,32.1912,32.1669,32.1831,13800.0
2007-03-06 12:35:00,39.86,39.88,39.84,39.88,16900.0,32.1912,32.2073,32.175,32.2073,16900.0
2007-03-06 12:40:00,39.88,39.9,39.81,39.82,59000.0,32.2073,32.2235,32.1508,32.1589,59000.0
2007-03-06 12:45:00,39.83,39.9,39.81,39.9,35100.0,32.1669,32.2235,32.1508,32.2235,35100.0
2007-03-06 12:50:00,39.9,39.92,39.89,39.9,26200.0,32.2235,32.2396,32.2154,32.2235,26200.0
2007-03-06 12:55:00,39.91,39.97,39.9,39.97,20600.0,32.2316,32.28,32.2235,32.28,20600.0
2007-03-06 13:00:00,39.97,40.02,39.97,39.98,17200.0,32.28,32.3204,32.28,32.2881,17200.0
2007-03-06 13:05:00,39.98,39.99,39.97,39.98,9600.0,32.2881,32.2962,32.28,32.2881,9600.0
2007-03-06 13:10:00,39.98,40.01,39.98,40.0,10300.0,32.2881,32.3123,32.2881,32.3042,10300.0
2007-03-06 13:15:00,40.0,40.0,39.98,39.98,5200.0,32.3042,32.3042,32.2881,32.2881,5200.0
2007-03-06 13:20:00,39.99,39.99,39.92,39.95,8400.0,32.2962,32.2962,32.2396,32.2639,8400.0
2007-03-06 13:25:00,39.93,39.96,39.93,39.96,8600.0,32.2477,32.2719,32.2477,32.2719,8600.0
2007-03-06 13:30:00,39.96,39.96,39.87,39.96,25100.0,32.2719,32.2719,32.1992,32.2719,25100.0
2007-03-06 13:35:00,39.95,39.97,39.94,39.96,9800.0,32.2639,32.28,32.2558,32.2719,9800.0
2007-03-06 13:40:00,39.95,39.96,39.93,39.95,11800.0,32.2639,32.2719,32.2477,32.2639,11800.0
2007-03-06 13:45:00,39.95,39.95,39.94,39.95,10600.0,32.2639,32.2639,32.2558,32.2639,10600.0
2007-03-06 13:50:00,39.95,39.96,39.94,39.95,10500.0,32.2639,32.2719,32.2558,32.2639,10500.0
2007-03-06 13:55:00,39.95,39.96,39.94,39.94,22000.0,32.2639,32.2719,32.2558,32.2558,22000.0
2007-03-06 14:00:00,39.95,39.97,39.95,39.96,24300.0,32.2639,32.28,32.2639,32.2719,24300.0
2007-03-06 14:05:00,39.96,39.97,39.96,39.97,8600.0,32.2719,32.28,32.2719,32.28,8600.0
2007-03-06 14:10:00,39.97,39.98,39.95,39.96,15400.0,32.28,32.2881,32.2639,32.2719,15400.0
2007-03-06 14:15:00,39.96,39.96,39.91,39.92,11300.0,32.2719,32.2719,32.2316,32.2396,11300.0
2007-03-06 14:20:00,39.92,39.96,39.91,39.93,11300.0,32.2396,32.2719,32.2316,32.2477,11300.0
2007-03-06 14:25:00,39.95,39.95,39.92,39.92,14900.0,32.2639,32.2639,32.2396,32.2396,14900.0
2007-03-06 14:30:00,39.92,39.92,39.91,39.91,7600.0,32.2396,32.2396,32.2316,32.2316,7600.0
2007-03-06 14:35:00,39.91,39.93,39.89,39.93,8500.0,32.2316,32.2477,32.2154,32.2477,8500.0
2007-03-06 14:40:00,39.93,40.0,39.92,40.0,14600.0,32.2477,32.3042,32.2396,32.3042,14600.0
2007-03-06 14:45:00,40.0,40.0,39.98,40.0,28200.0,32.3042,32.3042,32.2881,32.3042,28200.0
2007-03-06 14:50:00,40.0,40.07,39.99,40.07,57300.0,32.3042,32.3608,32.2962,32.3608,57300.0
2007-03-06 14:55:00,40.07,40.1,40.06,40.1,48900.0,32.3608,32.385,32.3527,32.385,48900.0
2007-03-06 15:00:00,40.1,40.13,40.08,40.13,32400.0,32.385,32.4092,32.3688,32.4092,32400.0
2007-03-06 15:05:00,40.13,40.14,40.1,40.11,23100.0,32.4092,32.4173,32.385,32.3931,23100.0
2007-03-06 15:10:00,40.11,40.2,40.1,40.2,25400.0,32.3931,32.4658,32.385,32.4658,25400.0
2007-03-06 15:15:00,40.2,40.25,40.2,40.23,32300.0,32.4658,32.5061,32.4658,32.49,32300.0
2007-03-06 15:20:00,40.24,40.28,40.23,40.26,44700.0,32.4981,32.5304,32.49,32.5142,44700.0
2007-03-06 15:25:00,40.26,40.29,40.23,40.29,26200.0,32.5142,32.5384,32.49,32.5384,26200.0
2007-03-06 15:30:00,40.29,40.29,40.25,40.25,18700.0,32.5384,32.5384,32.5061,32.5061,18700.0
2007-03-06 15:35:00,40.26,40.35,40.26,40.35,72000.0,32.5142,32.5869,32.5142,32.5869,72000.0
2007-03-06 15:40:00,40.34,40.4,40.34,40.36,49100.0,32.5788,32.6273,32.5788,32.595,49100.0
2007-03-06 15:45:00,40.36,40.36,40.34,40.36,33400.0,32.595,32.595,32.5788,32.595,33400.0
2007-03-06 15:50:00,40.36,40.36,40.35,40.35,28500.0,32.595,32.595,32.5869,32.5869,28500.0
2007-03-06 15:55:00,40.34,40.35,40.27,40.3,47800.0,32.5788,32.5869,32.5223,32.5465,47800.0
2007-03-07 09:30:00,40.28,40.28,39.81,40.1,39700.0,32.5304,32.5304,32.1508,32.385,39700.0
2007-03-07 09:35:00,40.05,40.12,40.05,40.1,8300.0,32.3446,32.4011,32.3446,32.385,8300.0
2007-03-07 09:40:00,40.1,40.19,40.09,40.16,13600.0,32.385,32.4577,32.3769,32.4335,13600.0
2007-03-07 09:45:00,40.16,40.18,40.1,40.17,17000.0,32.4335,32.4496,32.385,32.4415,17000.0
2007-03-07 09:50:00,40.18,40.33,40.18,40.29,50100.0,32.4496,32.5707,32.4496,32.5384,50100.0
2007-03-07 09:55:00,40.31,40.31,40.15,40.17,10800.0,32.5546,32.5546,32.4254,32.4415,10800.0
2007-03-07 10:00:00,40.17,40.24,40.1,40.23,32200.0,32.4415,32.4981,32.385,32.49,32200.0
2007-03-07 10:05:00,40.22,40.24,40.19,40.21,36800.0,32.4819,32.4981,32.4577,32.4738,36800.0
2007-03-07 10:10:00,40.21,40.23,40.18,40.2,17200.0,32.4738,32.49,32.4496,32.4658,17200.0
2007-03-07 10:15:00,40.21,40.22,40.18,40.19,6400.0,32.4738,32.4819,32.4496,32.4577,6400.0
2007-03-07 10:20:00,40.19,40.2,40.15,40.2,10900.0,32.4577,32.4658,32.4254,32.4658,10900.0
2007-03-07 10:25:00,40.19,40.22,40.17,40.18,14800.0,32.4577,32.4819,32.4415,32.4496,14800.0
2007-03-07 10:30:00,40.16,40.16,40.06,40.11,14500.0,32.4335,32.4335,32.3527,32.3931,14500.0
2007-03-07 10:35:00,40.12,40.13,40.1,40.11,13900.0,32.4011,32.4092,32.385,32.3931,13900.0
2007-03-07 10:40:00,40.11,40.14,40.07,40.11,22700.0,32.3931,32.4173,32.3608,32.3931,22700.0
2007-03-07 10:45:00,40.11,40.13,40.1,40.1,9300.0,32.3931,32.4092,32.385,32.385,9300.0
2007-03-07 10:50:00,40.1,40.1,40.05,40.06,17500.0,32.385,32.385,32.3446,32.3527,17500.0
2007-03-07 10:55:00,40.06,40.07,40.06,40.07,12100.0,32.3527,32.3608,32.3527,32.3608,12100.0
2007-03-07 11:00:00,40.06,40.06,40.05,40.05,5800.0,32.3527,32.3527,32.3446,32.3446,5800.0
2007-03-07 11:05:00,40.05,40.06,40.05,40.05,4600.0,32.3446,32.3527,32.3446,32.3446,4600.0
2007-03-07 11:10:00,40.06,40.06,39.98,39.98,37400.0,32.3527,32.3527,32.2881,32.2881,37400.0
2007-03-07 11:15:00,39.97,39.97,39.91,39.92,6000.0,32.28,32.28,32.2316,32.2396,6000.0
2007-03-07 11:20:00,39.92,39.93,39.89,39.92,6100.0,32.2396,32.2477,32.2154,32.2396,6100.0
2007-03-07 11:25:00,39.91,40.02,39.91,40.0,11200.0,32.2316,32.3204,32.2316,32.3042,11200.0
2007-03-07 11:30:00,40.01,40.01,39.92,39.93,3400.0,32.3123,32.3123,32.2396,32.2477,3400.0
2007-03-07 11:35:00,39.92,39.92,39.83,39.83,7000.0,32.2396,32.2396,32.1669,32.1669,7000.0
2007-03-07 11:40:00,39.83,39.84,39.81,39.84,5000.0,32.1669,32.175,32.1508,32.175,5000.0
2007-03-07 11:45:00,39.83,39.84,39.82,39.82,3000.0,32.1669,32.175,32.1589,32.1589,3000.0
2007-03-07 11:50:00,39.83,39.83,39.82,39.83,13600.0,32.1669,32.1669,32.1589,32.1669,13600.0
2007-03-07 11:55:00,39.83,39.83,39.8,39.8,7100.0,32.1669,32.1669,32.1427,32.1427,7100.0
2007-03-07 12:00:00,39.79,39.8,39.73,39.77,22800.0,32.1346,32.1427,32.0862,32.1185,22800.0
2007-03-07 12:05:00,39.77,39.83,39.77,39.83,14500.0,32.1185,32.1669,32.1185,32.1669,14500.0
2007-03-07 12:10:00,39.84,39.92,39.83,39.92,8600.0,32.175,32.2396,32.1669,32.2396,8600.0
2007-03-07 12:15:00,39.92,39.95,39.91,39.94,11200.0,32.2396,32.2639,32.2316,32.2558,11200.0
2007-03-07 12:20:00,39.93,39.95,39.93,39.93,11600.0,32.2477,32.2639,32.2477,32.2477,11600.0
2007-03-07 12:25:00,39.92,39.94,39.92,39.94,6000.0,32.2396,32.2558,32.2396,32.2558,6000.0
2007-03-07 12:30:00,39.94,39.94,39.93,39.93,4100.0,32.2558,32.2558,32.2477,32.2477,4100.0
2007-03-07 12:35:00,39.93,39.93,39.88,39.88,9400.0,32.2477,32.2477,32.2073,32.2073,9400.0
2007-03-07 12:40:00,39.88,39.88,39.84,39.86,6300.0,32.2073,32.2073,32.175,32.1912,6300.0
2007-03-07 12:45:00,39.86,39.87,39.86,39.86,6300.0,32.1912,32.1992,32.1912,32.1912,6300.0
2007-03-07 12:50:00,39.87,39.92,39.87,39.91,23300.0,32.1992,32.2396,32.1992,32.2316,23300.0
2007-03-07 12:55:00,39.92,39.95,39.91,39.91,22400.0,32.2396,32.2639,32.2316,32.2316,22400.0
2007-03-07 13:00:00,39.9,39.9,39.86,39.89,23100.0,32.2235,32.2235,32.1912,32.2154,23100.0
2007-03-07 13:05:00,39.88,39.89,39.86,39.87,15100.0,32.2073,32.2154,32.1912,32.1992,15100.0
2007-03-07 13:10:00,39.87,40.0,39.87,39.99,15900.0,32.1992,32.3042,32.1992,32.2962,15900.0
2007-03-07 13:15:00,39.99,39.99,39.97,39.97,3300.0,32.2962,32.2962,32.28,32.28,3300.0
2007-03-07 13:20:00,39.97,39.98,39.93,39.95,9800.0,32.28,32.2881,32.2477,32.2639,9800.0
2007-03-07 13:25:00,39.95,39.98,39.94,39.97,10700.0,32.2639,32.2881,32.2558,32.28,10700.0
2007-03-07 13:30:00,39.98,40.0,39.98,40.0,7700.0,32.2881,32.3042,32.2881,32.3042,7700.0
2007-03-07 13:35:00,40.01,40.05,40.01,40.03,10100.0,32.3123,32.3446,32.3123,32.3285,10100.0
2007-03-07 13:40:00,40.03,40.08,40.03,40.08,10300.0,32.3285,32.3688,32.3285,32.3688,10300.0
2007-03-07 13:45:00,40.08,40.08,40.06,40.06,12400.0,32.3688,32.3688,32.3527,32.3527,12400.0
2007-03-07 13:50:00,40.07,40.07,40.03,40.03,11700.0,32.3608,32.3608,32.3285,32.3285,11700.0
2007-03-07 13:55:00,40.04,40.05,40.04,40.04,5500.0,32.3365,32.3446,32.3365,32.3365,5500.0
2007-03-07 14:00:00,40.03,40.04,40.01,40.01,3900.0,32.3285,32.3365,32.3123,32.3123,3900.0
2007-03-07 14:05:00,40.0,40.01,39.97,39.99,8800.0,32.3042,32.3123,32.28,32.2962,8800.0
2007-03-07 14:10:00,39.99,39.99,39.94,39.96,4600.0,32.2962,32.2962,32.2558,32.2719,4600.0
2007-03-07 14:15:00,39.96,39.97,39.94,39.97,8400.0,32.2719,32.28,32.2558,32.28,8400.0
2007-03-07 14:20:00,39.98,40.03,39.98,40.0,5300.0,32.2881,32.3285,32.2881,32.3042,5300.0
2007-03-07 14:25:00,40.0,40.03,40.0,40.01,5800.0,32.3042,32.3285,32.3042,32.3123,5800.0
2007-03-07 14:30:00,40.01,40.03,40.0,40.02,5800.0,32.3123,32.3285,32.3042,32.3204,5800.0
2007-03-07 14:35:00,40.03,40.05,40.03,40.05,10600.0,32.3285,32.3446,32.3285,32.3446,10600.0
2007-03-07 14:40:00,40.04,40.04,40.0,40.01,7200.0,32.3365,32.3365,32.3042,32.3123,7200.0
2007-03-07 14:45:00,40.01,40.04,40.01,40.04,6400.0,32.3123,32.3365,32.3123,32.3365,6400.0
2007-03-07 14:50:00,40.03,40.04,40.02,40.02,6500.0,32.3285,32.3365,32.3204,32.3204,6500.0
2007-03-07 14:55:00,40.02,40.04,40.01,40.03,12000.0,32.3204,32.3365,32.3123,32.3285,12000.0
2007-03-07 15:00:00,40.04,40.04,40.0,40.01,9500.0,32.3365,32.3365,32.3042,32.3123,9500.0
2007-03-07 15:05:00,40.01,40.02,39.98,39.99,9000.0,32.3123,32.3204,32.2881,32.2962,9000.0
2007-03-07 15:10:00,40.0,40.05,40.0,40.05,15500.0,32.3042,32.3446,32.3042,32.3446,15500.0
2007-03-07 15:15:00,40.04,40.04,39.98,39.98,7200.0,32.3365,32.3365,32.2881,32.2881,7200.0
2007-03-07 15:20:00,39.98,39.98,39.93,39.94,8300.0,32.2881,32.2881,32.2477,32.2558,8300.0
2007-03-07 15:25:00,39.92,39.95,39.92,39.93,18200.0,32.2396,32.2639,32.2396,32.2477,18200.0
2007-03-07 15:30:00,39.94,39.95,39.91,39.92,7500.0,32.2558,32.2639,32.2316,32.2396,7500.0
2007-03-07 15:35:00,39.92,39.99,39.92,39.97,19400.0,32.2396,32.2962,32.2396,32.28,19400.0
2007-03-07 15:40:00,39.97,39.98,39.95,39.96,15500.0,32.28,32.2881,32.2639,32.2719,15500.0
2007-03-07 15:45:00,39.95,39.97,39.94,39.95,44000.0,32.2639,32.28,32.2558,32.2639,44000.0
2007-03-07 15:50:00,39.94,39.95,39.92,39.92,15600.0,32.2558,32.2639,32.2396,32.2396,15600.0
2007-03-07 15:55:00,39.93,39.93,39.84,39.84,23800.0,32.2477,32.2477,32.175,32.175,23800.0
2007-03-08 09:30:00,40.2,40.38,40.2,40.31,18100.0,32.4658,32.6111,32.4658,32.5546,18100.0
2007-03-08 09:35:00,40.31,40.39,40.28,40.34,16800.0,32.5546,32.6192,32.5304,32.5788,16800.0
2007-03-08 09:40:00,40.37,40.41,40.35,40.4,12600.0,32.6031,32.6354,32.5869,32.6273,12600.0
2007-03-08 09:45:00,40.41,40.41,40.35,40.35,11700.0,32.6354,32.6354,32.5869,32.5869,11700.0
2007-03-08 09:50:00,40.38,40.54,40.38,40.52,19800.0,32.6111,32.7403,32.6111,32.7242,19800.0
2007-03-08 09:55:00,40.53,40.57,40.52,40.56,13700.0,32.7323,32.7646,32.7242,32.7565,13700.0
2007-03-08 10:00:00,40.56,40.6,40.51,40.54,17900.0,32.7565,32.7888,32.7161,32.7403,17900.0
2007-03-08 10:05:00,40.52,40.54,40.51,40.53,7600.0,32.7242,32.7403,32.7161,32.7323,7600.0
2007-03-08 10:10:00,40.53,40.54,40.51,40.53,8000.0,32.7323,32.7403,32.7161,32.7323,8000.0
2007-03-08 10:15:00,40.54,40.6,40.51,40.54,52100.0,32.7403,32.7888,32.7161,32.7403,52100.0
2007-03-08 10:20:00,40.54,40.73,40.54,40.68,28700.0,32.7403,32.8938,32.7403,32.8534,28700.0
2007-03-08 10:25:00,40.69,40.75,40.68,40.75,8200.0,32.8615,32.9099,32.8534,32.9099,8200.0
2007-03-08 10:30:00,40.77,40.84,40.77,40.79,17000.0,32.9261,32.9826,32.9261,32.9422,17000.0
2007-03-08 10:35:00,40.8,40.8,40.69,40.69,14700.0,32.9503,32.9503,32.8615,32.8615,14700.0
2007-03-08 10:40:00,40.69,40.7,40.68,40.68,10500.0,32.8615,32.8696,32.8534,32.8534,10500.0
2007-03-08 10:45:00,40.69,40.69,40.61,40.63,16500.0,32.8615,32.8615,32.7969,32.813,16500.0
2007-03-08 10:50:00,40.63,40.68,40.59,40.59,23300.0,32.813,32.8534,32.7807,32.7807,23300.0
2007-03-08 10:55:00,40.57,40.57,40.52,40.55,9200.0,32.7646,32.7646,32.7242,32.7484,9200.0
2007-03-08 11:00:00,40.55,40.66,40.55,40.65,6000.0,32.7484,32.8373,32.7484,32.8292,6000.0
2007-03-08 11:05:00,40.66,40.74,40.66,40.72,13300.0,32.8373,32.9019,32.8373,32.8857,13300.0
2007-03-08 11:10:00,40.73,40.79,40.72,40.79,10900.0,32.8938,32.9422,32.8857,32.9422,10900.0
2007-03-08 11:15:00,40.79,40.83,40.79,40.81,6200.0,32.9422,32.9745,32.9422,32.9584,6200.0
2007-03-08 11:20:00,40.8,40.81,40.77,40.77,8100.0,32.9503,32.9584,32.9261,32.9261,8100.0
2007-03-08 11:25:00,40.77,40.8,40.76,40.79,9200.0,32.9261,32.9503,32.918,32.9422,9200.0
2007-03-08 11:30:00,40.79,40.8,40.77,40.77,5300.0,32.9422,32.9503,32.9261,32.9261,5300.0
2007-03-08 11:35:00,40.77,40.83,40.77,40.83,7200.0,32.9261,32.9745,32.9261,32.9745,7200.0
2007-03-08 11:40:00,40.84,40.95,40.84,40.94,44300.0,32.9826,33.0715,32.9826,33.0634,44300.0
2007-03-08 11:45:00,40.94,40.98,40.92,40.94,10500.0,33.0634,33.0957,33.0472,33.0634,10500.0
2007-03-08 11:50:00,40.93,40.94,40.85,40.88,40000.0,33.0553,33.0634,32.9907,33.0149,40000.0
2007-03-08 11:55:00,40.89,40.95,40.88,40.88,14300.0,33.023,33.0715,33.0149,33.0149,14300.0
2007-03-08 12:00:00,40.88,40.88,40.88,40.88,1500.0,33.0149,33.0149,33.0149,33.0149,1500.0
2007-03-08 12:05:00,40.88,40.9,40.87,40.9,11000.0,33.0149,33.0311,33.0069,33.0311,11000.0
2007-03-08 12:10:00,40.9,40.9,40.89,40.9,4000.0,33.0311,33.0311,33.023,33.0311,4000.0
2007-03-08 12:15:00,40.9,40.9,40.88,40.9,3600.0,33.0311,33.0311,33.0149,33.0311,3600.0
2007-03-08 12:20:00,40.9,40.92,40.9,40.9,4900.0,33.0311,33.0472,33.0311,33.0311,4900.0
2007-03-08 12:25:00,40.91,40.91,40.9,40.91,400.0,33.0392,33.0392,33.0311,33.0392,400.0
2007-03-08 12:30:00,40.91,40.91,40.9,40.9,5000.0,33.0392,33.0392,33.0311,33.0311,5000.0
2007-03-08 12:35:00,40.89,40.89,40.86,40.87,4100.0,33.023,33.023,32.9988,33.0069,4100.0
2007-03-08 12:40:00,40.86,40.87,40.85,40.85,10900.0,32.9988,33.0069,32.9907,32.9907,10900.0
2007-03-08 12:45:00,40.85,40.87,40.85,40.87,7700.0,32.9907,33.0069,32.9907,33.0069,7700.0
2007-03-08 12:50:00,40.88,40.88,40.86,40.87,800.0,33.0149,33.0149,32.9988,33.0069,800.0
2007-03-08 12:55:00,40.87,40.92,40.87,40.91,6500.0,33.0069,33.0472,33.0069,33.0392,6500.0
2007-03-08 13:00:00,40.91,40.91,40.89,40.89,3400.0,33.0392,33.0392,33.023,33.023,3400.0
2007-03-08 13:05:00,40.91,40.92,40.91,40.92,2700.0,33.0392,33.0472,33.0392,33.0472,2700.0
2007-03-08 13:10:00,40.91,40.96,40.91,40.94,6800.0,33.0392,33.0795,33.0392,33.0634,6800.0
2007-03-08 13:15:00,40.94,40.99,40.94,40.98,7900.0,33.0634,33.1038,33.0634,33.0957,7900.0
2007-03-08 13:20:00,40.99,40.99,40.95,40.95,2600.0,33.1038,33.1038,33.0715,33.0715,2600.0
2007-03-08 13:25:00,40.95,40.96,40.94,40.94,3400.0,33.0715,33.0795,33.0634,33.0634,3400.0
2007-03-08 13:30:00,40.93,40.93,40.92,40.92,1800.0,33.0553,33.0553,33.0472,33.0472,1800.0
2007-03-08 13:35:00,40.92,40.92,40.83,40.83,8800.0,33.0472,33.0472,32.9745,32.9745,8800.0
2007-03-08 13:40:00,40.82,40.83,40.8,40.81,6400.0,32.9665,32.9745,32.9503,32.9584,6400.0
2007-03-08 13:45:00,40.82,40.82,40.81,40.82,4600.0,32.9665,32.9665,32.9584,32.9665,4600.0
2007-03-08 13:50:00,40.81,40.82,40.77,40.77,8800.0,32.9584,32.9665,32.9261,32.9261,8800.0
2007-03-08 13:55:00,40.76,40.79,40.76,40.77,4500.0,32.918,32.9422,32.918,32.9261,4500.0
2007-03-08 14:00:00,40.77,40.78,40.76,40.77,7000.0,32.9261,32.9342,32.918,32.9261,7000.0
2007-03-08 14:05:00,40.77,40.79,40.77,40.79,9400.0,32.9261,32.9422,32.9261,32.9422,9400.0
2007-03-08 14:10:00,40.78,40.79,40.78,40.78,7200.0,32.9342,32.9422,32.9342,32.9342,7200.0
2007-03-08 14:15:00,40.78,40.78,40.73,40.73,31200.0,32.9342,32.9342,32.8938,32.8938,31200.0
2007-03-08 14:20:00,40.73,40.73,40.72,40.73,7000.0,32.8938,32.8938,32.8857,32.8938,7000.0
2007-03-08 14:25:00,40.73,40.74,40.65,40.66,7700.0,32.8938,32.9019,32.8292,32.8373,7700.0
2007-03-08 14:30:00,40.65,40.66,40.55,40.55,20800.0,32.8292,32.8373,32.7484,32.7484,20800.0
2007-03-08 14:35:00,40.55,40.56,40.46,40.46,28600.0,32.7484,32.7565,32.6757,32.6757,28600.0
2007-03-08 14:40:00,40.47,40.56,40.45,40.56,29300.0,32.6838,32.7565,32.6677,32.7565,29300.0
2007-03-08 14:45:00,40.55,40.57,40.5,40.5,7200.0,32.7484,32.7646,32.708,32.708,7200.0
2007-03-08 14:50:00,40.49,40.5,40.49,40.49,4400.0,32.7,32.708,32.7,32.7,4400.0
2007-03-08 14:55:00,40.5,40.51,40.48,40.5,11300.0,32.708,32.7161,32.6919,32.708,11300.0
2007-03-08 15:00:00,40.5,40.52,40.5,40.51,9500.0,32.708,32.7242,32.708,32.7161,9500.0
2007-03-08 15:05:00,40.52,40.52,40.5,40.51,5000.0,32.7242,32.7242,32.708,32.7161,5000.0
2007-03-08 15:10:00,40.51,40.51,40.49,40.5,10800.0,32.7161,32.7161,32.7,32.708,10800.0
2007-03-08 15:15:00,40.51,40.52,40.47,40.47,13900.0,32.7161,32.7242,32.6838,32.6838,13900.0
2007-03-08 15:20:00,40.47,40.51,40.47,40.5,7400.0,32.6838,32.7161,32.6838,32.708,7400.0
2007-03-08 15:25:00,40.5,40.51,40.47,40.47,10900.0,32.708,32.7161,32.6838,32.6838,10900.0
2007-03-08 15:30:00,40.47,40.49,40.46,40.47,7600.0,32.6838,32.7,32.6757,32.6838,7600.0
2007-03-08 15:35:00,40.48,40.5,40.45,40.46,18600.0,32.6919,32.708,32.6677,32.6757,18600.0
2007-03-08 15:40:00,40.45,40.48,40.45,40.48,16400.0,32.6677,32.6919,32.6677,32.6919,16400.0
2007-03-08 15:45:00,40.47,40.5,40.47,40.5,24400.0,32.6838,32.708,32.6838,32.708,24400.0
2007-03-08 15:50:00,40.5,40.57,40.5,40.57,30600.0,32.708,32.7646,32.708,32.7646,30600.0
2007-03-08 15:55:00,40.58,40.64,40.58,40.61,30200.0,32.7726,32.8211,32.7726,32.7969,30200.0
2007-03-09 09:30:00,40.95,40.95,40.83,40.88,38100.0,33.0715,33.0715,32.9745,33.0149,38100.0
2007-03-09 09:35:00,40.88,40.88,40.69,40.74,13500.0,33.0149,33.0149,32.8615,32.9019,13500.0
2007-03-09 09:40:00,40.74,40.83,40.73,40.83,14800.0,32.9019,32.9745,32.8938,32.9745,14800.0
2007-03-09 09:45:00,40.83,40.92,40.83,40.88,13500.0,32.9745,33.0472,32.9745,33.0149,13500.0
2007-03-09 09:50:00,40.86,40.86,40.73,40.74,13900.0,32.9988,32.9988,32.8938,32.9019,13900.0
2007-03-09 09:55:00,40.74,40.81,40.63,40.75,21200.0,32.9019,32.9584,32.813,32.9099,21200.0
2007-03-09 10:00:00,40.74,40.74,40.6,40.66,17400.0,32.9019,32.9019,32.7888,32.8373,17400.0
2007-03-09 10:05:00,40.63,40.66,40.58,40.64,7600.0,32.813,32.8373,32.7726,32.8211,7600.0
2007-03-09 10:10:00,40.59,40.68,40.54,40.56,29800.0,32.7807,32.8534,32.7403,32.7565,29800.0
2007-03-09 10:15:00,40.54,40.59,40.5,40.59,14900.0,32.7403,32.7807,32.708,32.7807,14900.0
2007-03-09 10:20:00,40.56,40.61,40.55,40.61,12000.0,32.7565,32.7969,32.7484,32.7969,12000.0
2007-03-09 10:25:00,40.61,40.65,40.61,40.63,6300.0,32.7969,32.8292,32.7969,32.813,6300.0
2007-03-09 10:30:00,40.63,40.7,40.63,40.67,5900.0,32.813,32.8696,32.813,32.8453,5900.0
2007-03-09 10:35:00,40.67,40.69,40.67,40.69,4600.0,32.8453,32.8615,32.8453,32.8615,4600.0
2007-03-09 10:40:00,40.67,40.68,40.66,40.67,4300.0,32.8453,32.8534,32.8373,32.8453,4300.0
2007-03-09 10:45:00,40.67,40.72,40.66,40.72,6200.0,32.8453,32.8857,32.8373,32.8857,6200.0
2007-03-09 10:50:00,40.72,40.82,40.72,40.8,6800.0,32.8857,32.9665,32.8857,32.9503,6800.0
2007-03-09 10:55:00,40.8,40.86,40.79,40.8,4300.0,32.9503,32.9988,32.9422,32.9503,4300.0
2007-03-09 11:00:00,40.78,40.78,40.7,40.73,6100.0,32.9342,32.9342,32.8696,32.8938,6100.0
2007-03-09 11:05:00,40.72,40.72,40.66,40.66,3000.0,32.8857,32.8857,32.8373,32.8373,3000.0
2007-03-09 11:10:00,40.66,40.69,40.64,40.68,5400.0,32.8373,32.8615,32.8211,32.8534,5400.0
2007-03-09 11:15:00,40.68,40.73,40.67,40.69,5600.0,32.8534,32.8938,32.8453,32.8615,5600.0
2007-03-09 11:20:00,40.67,40.69,40.66,40.68,5400.0,32.8453,32.8615,32.8373,32.8534,5400.0
2007-03-09 11:25:00,40.67,40.67,40.64,40.65,3100.0,32.8453,32.8453,32.8211,32.8292,3100.0
2007-03-09 11:30:00,40.63,40.65,40.63,40.64,3000.0,32.813,32.8292,32.813,32.8211,3000.0
2007-03-09 11:35:00,40.64,40.7,40.64,40.67,10600.0,32.8211,32.8696,32.8211,32.8453,10600.0
2007-03-09 11:40:00,40.67,40.67,40.64,40.64,1300.0,32.8453,32.8453,32.8211,32.8211,1300.0
2007-03-09 11:45:00,40.63,40.63,40.59,40.59,1400.0,32.813,32.813,32.7807,32.7807,1400.0
2007-03-09 11:50:00,40.59,40.59,40.56,40.59,7200.0,32.7807,32.7807,32.7565,32.7807,7200.0
2007-03-09 11:55:00,40.57,40.57,40.52,40.57,9700.0,32.7646,32.7646,32.7242,32.7646,9700.0
2007-03-09 12:00:00,40.57,40.57,40.55,40.56,1600.0,32.7646,32.7646,32.7484,32.7565,1600.0
2007-03-09 12:05:00,40.57,40.61,40.56,40.59,6400.0,32.7646,32.7969,32.7565,32.7807,6400.0
2007-03-09 12:10:00,40.6,40.64,40.59,40.64,6600.0,32.7888,32.8211,32.7807,32.8211,6600.0
2007-03-09 12:15:00,40.63,40.63,40.61,40.61,800.0,32.813,32.813,32.7969,32.7969,800.0
2007-03-09 12:20:00,40.6,40.61,40.59,40.61,6600.0,32.7888,32.7969,32.7807,32.7969,6600.0
2007-03-09 12:25:00,40.61,40.61,40.59,40.6,2500.0,32.7969,32.7969,32.7807,32.7888,2500.0
2007-03-09 12:30:00,40.61,40.67,40.6,40.67,5300.0,32.7969,32.8453,32.7888,32.8453,5300.0
2007-03-09 12:35:00,40.66,40.66,40.6,40.6,2800.0,32.8373,32.8373,32.7888,32.7888,2800.0
2007-03-09 12:40:00,40.59,40.59,40.56,40.56,4600.0,32.7807,32.7807,32.7565,32.7565,4600.0
2007-03-09 12:45:00,40.57,40.61,40.56,40.61,6800.0,32.7646,32.7969,32.7565,32.7969,6800.0
2007-03-09 12:50:00,40.62,40.66,40.61,40.66,8000.0,32.805,32.8373,32.7969,32.8373,8000.0
2007-03-09 12:55:00,40.68,40.72,40.68,40.72,4400.0,32.8534,32.8857,32.8534,32.8857,4400.0
2007-03-09 13:00:00,40.71,40.76,40.7,40.75,6700.0,32.8776,32.918,32.8696,32.9099,6700.0
2007-03-09 13:05:00,40.75,40.77,40.74,40.76,7300.0,32.9099,32.9261,32.9019,32.918,7300.0
2007-03-09 13:10:00,40.75,40.75,40.73,40.73,1800.0,32.9099,32.9099,32.8938,32.8938,1800.0
2007-03-09 13:15:00,40.72,40.72,40.64,40.64,2300.0,32.8857,32.8857,32.8211,32.8211,2300.0
2007-03-09 13:20:00,40.63,40.76,40.63,40.76,23400.0,32.813,32.918,32.813,32.918,23400.0
2007-03-09 13:25:00,40.75,40.76,40.74,40.74,3600.0,32.9099,32.918,32.9019,32.9019,3600.0
2007-03-09 13:30:00,40.74,40.74,40.7,40.7,3600.0,32.9019,32.9019,32.8696,32.8696,3600.0
2007-03-09 13:35:00,40.7,40.79,40.69,40.76,21200.0,32.8696,32.9422,32.8615,32.918,21200.0
2007-03-09 13:40:00,40.76,40.76,40.75,40.75,1700.0,32.918,32.918,32.9099,32.9099,1700.0
2007-03-09 13:45:00,40.75,40.76,40.74,40.75,3500.0,32.9099,32.918,32.9019,32.9099,3500.0
2007-03-09 13:50:00,40.75,40.76,40.73,40.73,3000.0,32.9099,32.918,32.8938,32.8938,3000.0
2007-03-09 13:55:00,40.72,40.72,40.65,40.66,6300.0,32.8857,32.8857,32.8292,32.8373,6300.0
2007-03-09 14:00:00,40.66,40.66,40.64,40.64,2100.0,32.8373,32.8373,32.8211,32.8211,2100.0
2007-03-09 14:05:00,40.63,40.63,40.58,40.58,3200.0,32.813,32.813,32.7726,32.7726,3200.0
2007-03-09 14:10:00,40.57,40.6,40.55,40.6,8600.0,32.7646,32.7888,32.7484,32.7888,8600.0
2007-03-09 14:15:00,40.6,40.62,40.59,40.59,8300.0,32.7888,32.805,32.7807,32.7807,8300.0
2007-03-09 14:20:00,40.59,40.6,40.52,40.53,4800.0,32.7807,32.7888,32.7242,32.7323,4800.0
2007-03-09 14:25:00,40.52,40.52,40.43,40.51,21100.0,32.7242,32.7242,32.6515,32.7161,21100.0
2007-03-09 14:30:00,40.5,40.5,40.45,40.46,11700.0,32.708,32.708,32.6677,32.6757,11700.0
2007-03-09 14:35:00,40.45,40.54,40.45,40.52,11000.0,32.6677,32.7403,32.6677,32.7242,11000.0
2007-03-09 14:40:00,40.49,40.5,40.46,40.46,5400.0,32.7,32.708,32.6757,32.6757,5400.0
2007-03-09 14:45:00,40.47,40.5,40.46,40.48,6100.0,32.6838,32.708,32.6757,32.6919,6100.0
2007-03-09 14:50:00,40.5,40.51,40.47,40.49,6600.0,32.708,32.7161,32.6838,32.7,6600.0
2007-03-09 14:55:00,40.49,40.61,40.47,40.61,20000.0,32.7,32.7969,32.6838,32.7969,20000.0
2007-03-09 15:00:00,40.61,40.61,40.58,40.6,7700.0,32.7969,32.7969,32.7726,32.7888,7700.0
2007-03-09 15:05:00,40.61,40.68,40.6,40.67,15500.0,32.7969,32.8534,32.7888,32.8453,15500.0
2007-03-09 15:10:00,40.68,40.68,40.64,40.64,11700.0,32.8534,32.8534,32.8211,32.8211,11700.0
2007-03-09 15:15:00,40.65,40.65,40.55,40.55,8300.0,32.8292,32.8292,32.7484,32.7484,8300.0
2007-03-09 15:20:00,40.55,40.56,40.5,40.5,17700.0,32.7484,32.7565,32.708,32.708,17700.0
2007-03-09 15:25:00,40.5,40.62,40.49,40.62,18500.0,32.708,32.805,32.7,32.805,18500.0
2007-03-09 15:30:00,40.61,40.68,40.61,40.67,13900.0,32.7969,32.8534,32.7969,32.8453,13900.0
2007-03-09 15:35:00,40.68,40.73,40.68,40.73,13000.0,32.8534,32.8938,32.8534,32.8938,13000.0
2007-03-09 15:40:00,40.74,40.79,40.74,40.78,15200.0,32.9019,32.9422,32.9019,32.9342,15200.0
2007-03-09 15:45:00,40.78,40.81,40.78,40.79,15900.0,32.9342,32.9584,32.9342,32.9422,15900.0
2007-03-09 15:50:00,40.8,40.8,40.77,40.77,23500.0,32.9503,32.9503,32.9261,32.9261,23500.0
2007-03-09 15:55:00,40.78,40.79,40.76,40.76,19500.0,32.9342,32.9422,32.918,32.918,19500.0
2007-03-12 09:30:00,40.8,40.81,40.75,40.81,20400.0,32.9503,32.9584,32.9099,32.9584,20400.0
2007-03-12 09:35:00,40.8,40.93,40.76,40.91,23400.0,32.9503,33.0553,32.918,33.0392,23400.0
2007-03-12 09:40:00,40.91,41.1,40.91,41.08,27100.0,33.0392,33.1926,33.0392,33.1765,27100.0
2007-03-12 09:45:00,41.09,41.22,41.08,41.13,57000.0,33.1845,33.2895,33.1765,33.2168,57000.0
2007-03-12 09:50:00,41.14,41.22,41.13,41.18,28800.0,33.2249,33.2895,33.2168,33.2572,28800.0
2007-03-12 09:55:00,41.2,41.23,41.08,41.15,22100.0,33.2734,33.2976,33.1765,33.233,22100.0
2007-03-12 10:00:00,41.13,41.19,41.13,41.19,13900.0,33.2168,33.2653,33.2168,33.2653,13900.0
2007-03-12 10:05:00,41.18,41.21,41.15,41.21,8400.0,33.2572,33.2814,33.233,33.2814,8400.0
2007-03-12 10:10:00,41.22,41.32,41.19,41.3,13200.0,33.2895,33.3703,33.2653,33.3541,13200.0
2007-03-12 10:15:00,41.31,41.31,41.25,41.27,12400.0,33.3622,33.3622,33.3137,33.3299,12400.0
2007-03-12 10:20:00,41.27,41.41,41.26,41.33,42900.0,33.3299,33.443,33.3218,33.3784,42900.0
2007-03-12 10:25:00,41.33,41.34,41.33,41.34,2600.0,33.3784,33.3864,33.3784,33.3864,2600.0
2007-03-12 10:30:00,41.39,41.47,41.39,41.47,29200.0,33.4268,33.4914,33.4268,33.4914,29200.0
2007-03-12 10:35:00,41.47,41.57,41.47,41.55,48900.0,33.4914,33.5722,33.4914,33.556,48900.0
2007-03-12 10:40:00,41.54,41.54,41.32,41.32,27900.0,33.548,33.548,33.3703,33.3703,27900.0
2007-03-12 10:45:00,41.29,41.29,41.24,41.29,9800.0,33.346,33.346,33.3057,33.346,9800.0
2007-03-12 10:50:00,41.29,41.32,41.28,41.28,14100.0,33.346,33.3703,33.338,33.338,14100.0
2007-03-12 10:55:00,41.28,41.36,41.23,41.36,18400.0,33.338,33.4026,33.2976,33.4026,18400.0
2007-03-12 11:00:00,41.34,41.5,41.31,41.49,32000.0,33.3864,33.5156,33.3622,33.5076,32000.0
2007-03-12 11:05:00,41.5,41.5,41.43,41.43,5400.0,33.5156,33.5156,33.4591,33.4591,5400.0
2007-03-12 11:10:00,41.42,41.43,41.37,41.41,14900.0,33.451,33.4591,33.4107,33.443,14900.0
2007-03-12 11:15:00,41.41,41.41,41.41,41.41,0.0,33.443,33.443,33.443,33.443,0.0
2007-03-12 11:20:00,41.41,41.41,41.41,41.41,0.0,33.443,33.443,33.443,33.443,0.0
2007-03-12 11:25:00,41.41,41.41,41.41,41.41,0.0,33.443,33.443,33.443,33.443,0.0
2007-03-12 11:30:00,41.2,41.2,41.19,41.19,4500.0,33.2734,33.2734,33.2653,33.2653,4500.0
2007-03-12 11:35:00,41.19,41.19,41.03,41.05,14500.0,33.2653,33.2653,33.1361,33.1522,14500.0
2007-03-12 11:40:00,41.04,41.14,41.02,41.13,19100.0,33.1441,33.2249,33.128,33.2168,19100.0
2007-03-12 11:45:00,41.14,41.18,41.1,41.16,24600.0,33.2249,33.2572,33.1926,33.2411,24600.0
2007-03-12 11:50:00,41.15,41.25,41.15,41.25,25600.0,33.233,33.3137,33.233,33.3137,25600.0
2007-03-12 11:55:00,41.25,41.26,41.17,41.2,14000.0,33.3137,33.3218,33.2491,33.2734,14000.0
2007-03-12 12:00:00,41.18,41.26,41.18,41.25,13000.0,33.2572,33.3218,33.2572,33.3137,13000.0
2007-03-12 12:05:00,41.25,41.26,41.24,41.25,7100.0,33.3137,33.3218,33.3057,33.3137,7100.0
2007-03-12 12:10:00,41.24,41.24,41.18,41.2,10600.0,33.3057,33.3057,33.2572,33.2734,10600.0
2007-03-12 12:15:00,41.19,41.26,41.19,41.24,11500.0,33.2653,33.3218,33.2653,33.3057,11500.0
2007-03-12 12:20:00,41.25,41.32,41.23,41.32,13700.0,33.3137,33.3703,33.2976,33.3703,13700.0
2007-03-12 12:25:00,41.31,41.41,41.3,41.36,25200.0,33.3622,33.443,33.3541,33.4026,25200.0
2007-03-12 12:30:00,41.35,41.45,41.28,41.45,27400.0,33.3945,33.4753,33.338,33.4753,27400.0
2007-03-12 12:35:00,41.44,41.44,41.4,41.4,9800.0,33.4672,33.4672,33.4349,33.4349,9800.0
2007-03-12 12:40:00,41.4,41.41,41.3,41.3,5900.0,33.4349,33.443,33.3541,33.3541,5900.0
2007-03-12 12:45:00,41.29,41.39,41.29,41.37,17800.0,33.346,33.4268,33.346,33.4107,17800.0
2007-03-12 12:50:00,41.38,41.5,41.36,41.5,19100.0,33.4187,33.5156,33.4026,33.5156,19100.0
2007-03-12 12:55:00,41.49,41.5,41.46,41.46,13500.0,33.5076,33.5156,33.4833,33.4833,13500.0
2007-03-12 13:00:00,41.46,41.47,41.44,41.44,10500.0,33.4833,33.4914,33.4672,33.4672,10500.0
2007-03-12 13:05:00,41.45,41.47,41.39,41.45,24800.0,33.4753,33.4914,33.4268,33.4753,24800.0
2007-03-12 13:10:00,41.47,41.47,41.43,41.43,16300.0,33.4914,33.4914,33.4591,33.4591,16300.0
2007-03-12 13:15:00,41.43,41.43,41.39,41.4,4900.0,33.4591,33.4591,33.4268,33.4349,4900.0
2007-03-12 13:20:00,41.41,41.41,41.39,41.39,7400.0,33.443,33.443,33.4268,33.4268,7400.0
2007-03-12 13:25:00,41.4,41.4,41.36,41.38,13200.0,33.4349,33.4349,33.4026,33.4187,13200.0
2007-03-12 13:30:00,41.37,41.43,41.37,41.41,20900.0,33.4107,33.4591,33.4107,33.443,20900.0
2007-03-12 13:35:00,41.41,41.41,41.36,41.36,2400.0,33.443,33.443,33.4026,33.4026,2400.0
2007-03-12 13:40:00,41.35,41.35,41.31,41.31,2700.0,33.3945,33.3945,33.3622,33.3622,2700.0
2007-03-12 13:45:00,41.32,41.51,41.32,41.5,56300.0,33.3703,33.5237,33.3703,33.5156,56300.0
2007-03-12 13:50:00,41.5,41.52,41.45,41.5,24200.0,33.5156,33.5318,33.4753,33.5156,24200.0
2007-03-12 13:55:00,41.48,41.49,41.47,41.48,3900.0,33.4995,33.5076,33.4914,33.4995,3900.0
2007-03-12 14:00:00,41.49,41.5,41.47,41.47,13000.0,33.5076,33.5156,33.4914,33.4914,13000.0
2007-03-12 14:05:00,41.47,41.48,41.41,41.42,21800.0,33.4914,33.4995,33.443,33.451,21800.0
2007-03-12 14:10:00,41.42,41.48,41.42,41.47,25400.0,33.451,33.4995,33.451,33.4914,25400.0
2007-03-12 14:15:00,41.47,41.54,41.47,41.54,30900.0,33.4914,33.548,33.4914,33.548,30900.0
2007-03-12 14:20:00,41.54,41.63,41.54,41.62,42300.0,33.548,33.6206,33.548,33.6126,42300.0
2007-03-12 14:25:00,41.61,41.61,41.58,41.58,6300.0,33.6045,33.6045,33.5803,33.5803,6300.0
2007-03-12 14:30:00,41.58,41.6,41.58,41.59,5200.0,33.5803,33.5964,33.5803,33.5883,5200.0
2007-03-12 14:35:00,41.59,41.61,41.59,41.61,14600.0,33.5883,33.6045,33.5883,33.6045,14600.0
2007-03-12 14:40:00,41.62,41.63,41.62,41.62,6000.0,33.6126,33.6206,33.6126,33.6126,6000.0
2007-03-12 14:45:00,41.61,41.66,41.6,41.66,16300.0,33.6045,33.6449,33.5964,33.6449,16300.0
2007-03-12 14:50:00,41.66,41.66,41.63,41.63,18300.0,33.6449,33.6449,33.6206,33.6206,18300.0
2007-03-12 14:55:00,41.63,41.66,41.63,41.66,13300.0,33.6206,33.6449,33.6206,33.6449,13300.0
2007-03-12 15:00:00,41.66,41.68,41.65,41.68,12300.0,33.6449,33.661,33.6368,33.661,12300.0
2007-03-12 15:05:00,41.68,41.7,41.67,41.69,15200.0,33.661,33.6772,33.6529,33.6691,15200.0
2007-03-12 15:10:00,41.7,41.74,41.7,41.71,164600.0,33.6772,33.7095,33.6772,33.6852,164600.0
2007-03-12 15:15:00,41.71,41.74,41.71,41.72,17300.0,33.6852,33.7095,33.6852,33.6933,17300.0
2007-03-12 15:20:00,41.72,41.75,41.62,41.63,83600.0,33.6933,33.7175,33.6126,33.6206,83600.0
2007-03-12 15:25:00,41.63,41.78,41.62,41.77,69200.0,33.6206,33.7418,33.6126,33.7337,69200.0
2007-03-12 15:30:00,41.77,41.82,41.76,41.82,41200.0,33.7337,33.7741,33.7256,33.7741,41200.0
2007-03-12 15:35:00,41.81,41.87,41.79,41.87,101600.0,33.766,33.8145,33.7499,33.8145,101600.0
2007-03-12 15:40:00,41.87,41.89,41.84,41.88,49700.0,33.8145,33.8306,33.7902,33.8225,49700.0
2007-03-12 15:45:00,41.89,41.94,41.85,41.94,65200.0,33.8306,33.871,33.7983,33.871,65200.0
2007-03-12 15:50:00,41.93,41.99,41.9,41.97,116700.0,33.8629,33.9114,33.8387,33.8952,116700.0
2007-03-12 15:55:00,41.94,41.97,41.79,41.81,68300.0,33.871,33.8952,33.7499,33.766,68300.0
2007-03-13 09:30:00,41.46,41.5,41.42,41.45,17400.0,33.4833,33.5156,33.451,33.4753,17400.0
2007-03-13 09:35:00,41.45,41.52,41.35,41.38,19500.0,33.4753,33.5318,33.3945,33.4187,19500.0
2007-03-13 09:40:00,41.38,41.46,41.36,41.43,14700.0,33.4187,33.4833,33.4026,33.4591,14700.0
2007-03-13 09:45:00,41.42,41.42,41.23,41.29,17700.0,33.451,33.451,33.2976,33.346,17700.0
2007-03-13 09:50:00,41.29,41.39,41.27,41.34,21100.0,33.346,33.4268,33.3299,33.3864,21100.0
2007-03-13 09:55:00,41.32,41.34,41.28,41.28,13200.0,33.3703,33.3864,33.338,33.338,13200.0
2007-03-13 10:00:00,41.26,41.3,41.24,41.3,19900.0,33.3218,33.3541,33.3057,33.3541,19900.0
2007-03-13 10:05:00,41.3,41.31,41.2,41.24,25400.0,33.3541,33.3622,33.2734,33.3057,25400.0
2007-03-13 10:10:00,41.23,41.3,41.21,41.29,11800.0,33.2976,33.3541,33.2814,33.346,11800.0
2007-03-13 10:15:00,41.28,41.37,41.27,41.37,13700.0,33.338,33.4107,33.3299,33.4107,13700.0
2007-03-13 10:20:00,41.35,41.38,41.35,41.38,4800.0,33.3945,33.4187,33.3945,33.4187,4800.0
2007-03-13 10:25:00,41.38,41.39,41.28,41.37,26200.0,33.4187,33.4268,33.338,33.4107,26200.0
2007-03-13 10:30:00,41.36,41.39,41.36,41.39,8000.0,33.4026,33.4268,33.4026,33.4268,8000.0
2007-03-13 10:35:00,41.4,41.42,41.39,41.4,7200.0,33.4349,33.451,33.4268,33.4349,7200.0
2007-03-13 10:40:00,41.39,41.42,41.38,41.4,10300.0,33.4268,33.451,33.4187,33.4349,10300.0
2007-03-13 10:45:00,41.41,41.42,41.4,41.42,7200.0,33.443,33.451,33.4349,33.451,7200.0
2007-03-13 10:50:00,41.42,41.48,41.42,41.46,13100.0,33.451,33.4995,33.451,33.4833,13100.0
2007-03-13 10:55:00,41.47,41.47,41.45,41.47,23200.0,33.4914,33.4914,33.4753,33.4914,23200.0
2007-03-13 11:00:00,41.47,41.5,41.46,41.49,5800.0,33.4914,33.5156,33.4833,33.5076,5800.0
2007-03-13 11:05:00,41.5,41.51,41.48,41.48,11900.0,33.5156,33.5237,33.4995,33.4995,11900.0
2007-03-13 11:10:00,41.48,41.5,41.47,41.49,6300.0,33.4995,33.5156,33.4914,33.5076,6300.0
2007-03-13 11:15:00,41.5,41.5,41.44,41.44,5300.0,33.5156,33.5156,33.4672,33.4672,5300.0
2007-03-13 11:20:00,41.45,41.45,41.35,41.42,16700.0,33.4753,33.4753,33.3945,33.451,16700.0
2007-03-13 11:25:00,41.42,41.51,41.4,41.45,30600.0,33.451,33.5237,33.4349,33.4753,30600.0
2007-03-13 11:30:00,41.44,41.47,41.38,41.43,18200.0,33.4672,33.4914,33.4187,33.4591,18200.0
2007-03-13 11:35:00,41.42,41.43,41.39,41.41,22100.0,33.451,33.4591,33.4268,33.443,22100.0
2007-03-13 11:40:00,41.42,41.46,41.41,41.45,10100.0,33.451,33.4833,33.443,33.4753,10100.0
2007-03-13 11:45:00,41.41,41.46,41.4,41.43,10800.0,33.443,33.4833,33.4349,33.4591,10800.0
2007-03-13 11:50:00,41.44,41.49,41.43,41.46,11400.0,33.4672,33.5076,33.4591,33.4833,11400.0
2007-03-13 11:55:00,41.46,41.5,41.46,41.48,5600.0,33.4833,33.5156,33.4833,33.4995,5600.0
2007-03-13 12:00:00,41.48,41.52,41.48,41.5,8500.0,33.4995,33.5318,33.4995,33.5156,8500.0
2007-03-13 12:05:00,41.51,41.66,41.5,41.65,49600.0,33.5237,33.6449,33.5156,33.6368,49600.0
2007-03-13 12:10:00,41.65,41.65,41.51,41.51,8800.0,33.6368,33.6368,33.5237,33.5237,8800.0
2007-03-13 12:15:00,41.5,41.53,41.45,41.49,29100.0,33.5156,33.5399,33.4753,33.5076,29100.0
2007-03-13 12:20:00,41.49,41.5,41.42,41.48,28600.0,33.5076,33.5156,33.451,33.4995,28600.0
2007-03-13 12:25:00,41.48,41.55,41.48,41.51,32000.0,33.4995,33.556,33.4995,33.5237,32000.0
2007-03-13 12:30:00,41.5,41.51,41.42,41.45,19900.0,33.5156,33.5237,33.451,33.4753,19900.0
2007-03-13 12:35:00,41.47,41.51,41.45,41.5,19600.0,33.4914,33.5237,33.4753,33.5156,19600.0
2007-03-13 12:40:00,41.48,41.52,41.48,41.51,32500.0,33.4995,33.5318,33.4995,33.5237,32500.0
2007-03-13 12:45:00,41.51,41.51,41.38,41.42,23600.0,33.5237,33.5237,33.4187,33.451,23600.0
2007-03-13 12:50:00,41.43,41.49,41.43,41.45,21100.0,33.4591,33.5076,33.4591,33.4753,21100.0
2007-03-13 12:55:00,41.43,41.51,41.39,41.51,74800.0,33.4591,33.5237,33.4268,33.5237,74800.0
2007-03-13 13:00:00,41.48,41.49,41.41,41.49,28200.0,33.4995,33.5076,33.443,33.5076,28200.0
2007-03-13 13:05:00,41.49,41.51,41.49,41.51,10400.0,33.5076,33.5237,33.5076,33.5237,10400.0
2007-03-13 13:10:00,41.51,41.52,41.47,41.47,13400.0,33.5237,33.5318,33.4914,33.4914,13400.0
2007-03-13 13:15:00,41.46,41.52,41.46,41.52,9000.0,33.4833,33.5318,33.4833,33.5318,9000.0
2007-03-13 13:20:00,41.52,41.53,41.46,41.47,9300.0,33.5318,33.5399,33.4833,33.4914,9300.0
2007-03-13 13:25:00,41.47,41.47,41.43,41.43,16800.0,33.4914,33.4914,33.4591,33.4591,16800.0
2007-03-13 13:30:00,41.43,41.51,41.43,41.49,24300.0,33.4591,33.5237,33.4591,33.5076,24300.0
2007-03-13 13:35:00,41.49,41.55,41.45,41.55,26400.0,33.5076,33.556,33.4753,33.556,26400.0
2007-03-13 13:40:00,41.56,41.57,41.48,41.48,13000.0,33.5641,33.5722,33.4995,33.4995,13000.0
2007-03-13 13:45:00,41.47,41.51,41.45,41.5,30400.0,33.4914,33.5237,33.4753,33.5156,30400.0
2007-03-13 13:50:00,41.5,41.53,41.46,41.52,43200.0,33.5156,33.5399,33.4833,33.5318,43200.0
2007-03-13 13:55:00,41.52,41.54,41.52,41.52,32400.0,33.5318,33.548,33.5318,33.5318,32400.0
2007-03-13 14:00:00,41.52,41.52,41.45,41.45,14800.0,33.5318,33.5318,33.4753,33.4753,14800.0
2007-03-13 14:05:00,41.43,41.44,41.4,41.4,8200.0,33.4591,33.4672,33.4349,33.4349,8200.0
2007-03-13 14:10:00,41.41,41.5,41.36,41.42,504400.0,33.443,33.5156,33.4026,33.451,504400.0
2007-03-13 14:15:00,41.41,41.42,41.3,41.3,9000.0,33.443,33.451,33.3541,33.3541,9000.0
2007-03-13 14:20:00,41.3,41.33,41.28,41.33,28100.0,33.3541,33.3784,33.338,33.3784,28100.0
2007-03-13 14:25:00,41.32,41.32,41.28,41.29,4200.0,33.3703,33.3703,33.338,33.346,4200.0
2007-03-13 14:30:00,41.27,41.33,41.27,41.31,21600.0,33.3299,33.3784,33.3299,33.3622,21600.0
2007-03-13 14:35:00,41.31,41.32,41.21,41.32,41100.0,33.3622,33.3703,33.2814,33.3703,41100.0
2007-03-13 14:40:00,41.32,41.35,41.31,41.35,14400.0,33.3703,33.3945,33.3622,33.3945,14400.0
2007-03-13 14:45:00,41.36,41.42,41.34,41.41,11900.0,33.4026,33.451,33.3864,33.443,11900.0
2007-03-13 14:50:00,41.41,41.41,41.36,41.36,4800.0,33.443,33.443,33.4026,33.4026,4800.0
2007-03-13 14:55:00,41.36,41.36,41.32,41.34,21000.0,33.4026,33.4026,33.3703,33.3864,21000.0
2007-03-13 15:00:00,41.34,41.45,41.3,41.45,35400.0,33.3864,33.4753,33.3541,33.4753,35400.0
2007-03-13 15:05:00,41.43,41.43,41.33,41.33,22300.0,33.4591,33.4591,33.3784,33.3784,22300.0
2007-03-13 15:10:00,41.31,41.34,41.24,41.24,14700.0,33.3622,33.3864,33.3057,33.3057,14700.0
2007-03-13 15:15:00,41.23,41.26,41.23,41.25,13800.0,33.2976,33.3218,33.2976,33.3137,13800.0
2007-03-13 15:20:00,41.26,41.26,41.17,41.19,9600.0,33.3218,33.3218,33.2491,33.2653,9600.0
2007-03-13 15:25:00,41.19,41.28,41.17,41.24,37000.0,33.2653,33.338,33.2491,33.3057,37000.0
2007-03-13 15:30:00,41.25,41.25,41.07,41.14,15500.0,33.3137,33.3137,33.1684,33.2249,15500.0
2007-03-13 15:35:00,41.13,41.18,41.12,41.17,36600.0,33.2168,33.2572,33.2088,33.2491,36600.0
2007-03-13 15:40:00,41.16,41.17,41.15,41.17,32700.0,33.2411,33.2491,33.233,33.2491,32700.0
2007-03-13 15:45:00,41.17,41.17,41.05,41.05,14400.0,33.2491,33.2491,33.1522,33.1522,14400.0
2007-03-13 15:50:00,41.05,41.07,41.04,41.04,18800.0,33.1522,33.1684,33.1441,33.1441,18800.0
2007-03-13 15:55:00,41.04,41.04,40.95,40.97,22700.0,33.1441,33.1441,33.0715,33.0876,22700.0
2007-03-14 09:30:00,40.77,40.93,40.74,40.8,77400.0,32.9261,33.0553,32.9019,32.9503,77400.0
2007-03-14 09:35:00,40.81,40.94,40.81,40.92,26000.0,32.9584,33.0634,32.9584,33.0472,26000.0
2007-03-14 09:40:00,40.93,40.95,40.84,40.9,29200.0,33.0553,33.0715,32.9826,33.0311,29200.0
2007-03-14 09:45:00,40.91,40.92,40.73,40.73,31700.0,33.0392,33.0472,32.8938,32.8938,31700.0
2007-03-14 09:50:00,40.7,40.78,40.65,40.76,73400.0,32.8696,32.9342,32.8292,32.918,73400.0
2007-03-14 09:55:00,40.78,40.8,40.71,40.72,15100.0,32.9342,32.9503,32.8776,32.8857,15100.0
2007-03-14 10:00:00,40.7,40.71,40.61,40.63,80800.0,32.8696,32.8776,32.7969,32.813,80800.0
2007-03-14 10:05:00,40.62,40.77,40.56,40.68,143500.0,32.805,32.9261,32.7565,32.8534,143500.0
2007-03-14 10:10:00,40.68,40.68,40.63,40.67,2300.0,32.8534,32.8534,32.813,32.8453,2300.0
2007-03-14 10:15:00,40.64,40.67,40.61,40.64,8500.0,32.8211,32.8453,32.7969,32.8211,8500.0
2007-03-14 10:20:00,40.64,40.67,40.62,40.67,13300.0,32.8211,32.8453,32.805,32.8453,13300.0
2007-03-14 10:25:00,40.66,40.67,40.58,40.62,16300.0,32.8373,32.8453,32.7726,32.805,16300.0
2007-03-14 10:30:00,40.62,40.7,40.57,40.63,45700.0,32.805,32.8696,32.7646,32.813,45700.0
2007-03-14 10:35:00,40.63,40.79,40.63,40.79,31600.0,32.813,32.9422,32.813,32.9422,31600.0
2007-03-14 10:40:00,40.8,40.92,40.8,40.89,12700.0,32.9503,33.0472,32.9503,33.023,12700.0
2007-03-14 10:45:00,40.89,40.89,40.81,40.85,10100.0,33.023,33.023,32.9584,32.9907,10100.0
2007-03-14 10:50:00,40.82,40.84,40.81,40.81,218100.0,32.9665,32.9826,32.9584,32.9584,218100.0
2007-03-14 10:55:00,40.81,40.82,40.75,40.8,34800.0,32.9584,32.9665,32.9099,32.9503,34800.0
2007-03-14 11:00:00,40.81,40.9,40.78,40.83,14500.0,32.9584,33.0311,32.9342,32.9745,14500.0
2007-03-14 11:05:00,40.82,40.83,40.77,40.78,19600.0,32.9665,32.9745,32.9261,32.9342,19600.0
2007-03-14 11:10:00,40.78,40.81,40.78,40.81,8400.0,32.9342,32.9584,32.9342,32.9584,8400.0
2007-03-14 11:15:00,40.79,40.89,40.79,40.86,13500.0,32.9422,33.023,32.9422,32.9988,13500.0
2007-03-14 11:20:00,40.85,40.86,40.77,40.77,28900.0,32.9907,32.9988,32.9261,32.9261,28900.0
2007-03-14 11:25:00,40.76,40.77,40.72,40.75,40100.0,32.918,32.9261,32.8857,32.9099,40100.0
2007-03-14 11:30:00,40.75,40.75,40.7,40.7,20100.0,32.9099,32.9099,32.8696,32.8696,20100.0
2007-03-14 11:35:00,40.71,40.71,40.65,40.65,2000.0,32.8776,32.8776,32.8292,32.8292,2000.0
2007-03-14 11:40:00,40.66,40.69,40.65,40.69,10500.0,32.8373,32.8615,32.8292,32.8615,10500.0
2007-03-14 11:45:00,40.69,40.78,40.69,40.78,24600.0,32.8615,32.9342,32.8615,32.9342,24600.0
2007-03-14 11:50:00,40.78,40.78,40.74,40.75,14800.0,32.9342,32.9342,32.9019,32.9099,14800.0
2007-03-14 11:55:00,40.75,40.8,40.73,40.76,30800.0,32.9099,32.9503,32.8938,32.918,30800.0
2007-03-14 12:00:00,40.76,40.78,40.73,40.76,21000.0,32.918,32.9342,32.8938,32.918,21000.0
2007-03-14 12:05:00,40.76,40.76,40.71,40.72,6000.0,32.918,32.918,32.8776,32.8857,6000.0
2007-03-14 12:10:00,40.72,40.72,40.65,40.67,14400.0,32.8857,32.8857,32.8292,32.8453,14400.0
2007-03-14 12:15:00,40.66,40.67,40.6,40.6,20600.0,32.8373,32.8453,32.7888,32.7888,20600.0
2007-03-14 12:20:00,40.59,40.6,40.53,40.55,56800.0,32.7807,32.7888,32.7323,32.7484,56800.0
2007-03-14 12:25:00,40.59,40.66,40.59,40.6,50900.0,32.7807,32.8373,32.7807,32.7888,50900.0
2007-03-14 12:30:00,40.6,40.6,40.5,40.5,32300.0,32.7888,32.7888,32.708,32.708,32300.0
2007-03-14 12:35:00,40.51,40.51,40.51,40.51,300.0,32.7161,32.7161,32.7161,32.7161,300.0
2007-03-14 12:40:00,40.49,40.49,40.44,40.44,9100.0,32.7,32.7,32.6596,32.6596,9100.0
2007-03-14 12:45:00,40.45,40.45,40.44,40.45,500.0,32.6677,32.6677,32.6596,32.6677,500.0
2007-03-14 12:50:00,40.45,40.45,40.35,40.37,19600.0,32.6677,32.6677,32.5869,32.6031,19600.0
2007-03-14 12:55:00,40.37,40.42,40.36,40.37,25000.0,32.6031,32.6434,32.595,32.6031,25000.0
2007-03-14 13:00:00,40.36,40.5,40.08,40.41,86800.0,32.595,32.708,32.3688,32.6354,86800.0
2007-03-14 13:05:00,40.42,40.43,40.37,40.38,11300.0,32.6434,32.6515,32.6031,32.6111,11300.0
2007-03-14 13:10:00,40.37,40.45,40.37,40.39,6200.0,32.6031,32.6677,32.6031,32.6192,6200.0
2007-03-14 13:15:00,40.37,40.43,40.37,40.4,17900.0,32.6031,32.6515,32.6031,32.6273,17900.0
2007-03-14 13:20:00,40.42,40.47,40.42,40.46,15700.0,32.6434,32.6838,32.6434,32.6757,15700.0
2007-03-14 13:25:00,40.49,40.79,40.48,40.62,84300.0,32.7,32.9422,32.6919,32.805,84300.0
2007-03-14 13:30:00,40.62,40.63,40.57,40.58,18000.0,32.805,32.813,32.7646,32.7726,18000.0
2007-03-14 13:35:00,40.55,40.55,40.42,40.43,9100.0,32.7484,32.7484,32.6434,32.6515,9100.0
2007-03-14 13:40:00,40.43,40.62,40.41,40.62,33600.0,32.6515,32.805,32.6354,32.805,33600.0
2007-03-14 13:45:00,40.63,40.67,40.55,40.57,15100.0,32.813,32.8453,32.7484,32.7646,15100.0
2007-03-14 13:50:00,40.57,40.57,40.53,40.54,4800.0,32.7646,32.7646,32.7323,32.7403,4800.0
2007-03-14 13:55:00,40.53,40.59,40.45,40.5,29800.0,32.7323,32.7807,32.6677,32.708,29800.0
2007-03-14 14:00:00,40.47,40.69,40.43,40.57,48600.0,32.6838,32.8615,32.6515,32.7646,48600.0
2007-03-14 14:05:00,40.57,40.59,40.48,40.48,21500.0,32.7646,32.7807,32.6919,32.6919,21500.0
2007-03-14 14:10:00,40.5,40.55,40.46,40.46,10100.0,32.708,32.7484,32.6757,32.6757,10100.0
2007-03-14 14:15:00,40.46,40.48,40.41,40.43,18500.0,32.6757,32.6919,32.6354,32.6515,18500.0
2007-03-14 14:20:00,40.45,40.48,40.44,40.46,20700.0,32.6677,32.6919,32.6596,32.6757,20700.0
2007-03-14 14:25:00,40.46,40.53,40.46,40.52,14300.0,32.6757,32.7323,32.6757,32.7242,14300.0
2007-03-14 14:30:00,40.52,40.6,40.51,40.57,19300.0,32.7242,32.7888,32.7161,32.7646,19300.0
2007-03-14 14:35:00,40.55,40.55,40.49,40.55,20300.0,32.7484,32.7484,32.7,32.7484,20300.0
2007-03-14 14:40:00,40.56,40.68,40.55,40.6,37300.0,32.7565,32.8534,32.7484,32.7888,37300.0
2007-03-14 14:45:00,40.58,40.6,40.53,40.53,8600.0,32.7726,32.7888,32.7323,32.7323,8600.0
2007-03-14 14:50:00,40.54,40.65,40.5,40.65,28200.0,32.7403,32.8292,32.708,32.8292,28200.0
2007-03-14 14:55:00,40.67,40.67,40.53,40.56,32500.0,32.8453,32.8453,32.7323,32.7565,32500.0
2007-03-14 15:00:00,40.55,40.62,40.35,40.58,26400.0,32.7484,32.805,32.5869,32.7726,26400.0
2007-03-14 15:05:00,40.58,40.68,40.55,40.67,24700.0,32.7726,32.8534,32.7484,32.8453,24700.0
2007-03-14 15:10:00,40.66,40.67,40.62,40.64,22400.0,32.8373,32.8453,32.805,32.8211,22400.0
2007-03-14 15:15:00,40.64,40.67,40.54,40.58,46500.0,32.8211,32.8453,32.7403,32.7726,46500.0
2007-03-14 15:20:00,40.58,40.62,40.58,40.62,25200.0,32.7726,32.805,32.7726,32.805,25200.0
2007-03-14 15:25:00,40.62,40.68,40.61,40.68,10200.0,32.805,32.8534,32.7969,32.8534,10200.0
2007-03-14 15:30:00,40.67,40.67,40.55,40.56,19900.0,32.8453,32.8453,32.7484,32.7565,19900.0
2007-03-14 15:35:00,40.56,40.57,40.52,40.56,32800.0,32.7565,32.7646,32.7242,32.7565,32800.0
2007-03-14 15:40:00,40.56,40.59,40.53,40.54,12000.0,32.7565,32.7807,32.7323,32.7403,12000.0
2007-03-14 15:45:00,40.54,40.54,40.5,40.51,19000.0,32.7403,32.7403,32.708,32.7161,19000.0
2007-03-14 15:50:00,40.51,40.65,40.51,40.61,35200.0,32.7161,32.8292,32.7161,32.7969,35200.0
2007-03-14 15:55:00,40.6,40.61,40.59,40.61,20300.0,32.7888,32.7969,32.7807,32.7969,20300.0
2007-03-15 09:30:00,40.48,40.73,40.48,40.72,44800.0,32.6919,32.8938,32.6919,32.8857,44800.0
2007-03-15 09:35:00,40.72,40.89,40.72,40.87,33200.0,32.8857,33.023,32.8857,33.0069,33200.0
2007-03-15 09:40:00,40.88,40.94,40.69,40.72,52100.0,33.0149,33.0634,32.8615,32.8857,52100.0
2007-03-15 09:45:00,40.72,40.87,40.71,40.74,27800.0,32.8857,33.0069,32.8776,32.9019,27800.0
2007-03-15 09:50:00,40.74,41.02,40.74,41.0,26000.0,32.9019,33.128,32.9019,33.1118,26000.0
2007-03-15 09:55:00,40.99,41.18,40.98,41.17,27700.0,33.1038,33.2572,33.0957,33.2491,27700.0
2007-03-15 10:00:00,41.15,41.33,41.15,41.21,39800.0,33.233,33.3784,33.233,33.2814,39800.0
2007-03-15 10:05:00,41.23,41.28,41.22,41.28,20500.0,33.2976,33.338,33.2895,33.338,20500.0
2007-03-15 10:10:00,41.28,41.32,41.23,41.25,52900.0,33.338,33.3703,33.2976,33.3137,52900.0
2007-03-15 10:15:00,41.24,41.24,41.08,41.1,11900.0,33.3057,33.3057,33.1765,33.1926,11900.0
2007-03-15 10:20:00,41.1,41.11,40.97,41.0,12000.0,33.1926,33.2007,33.0876,33.1118,12000.0
2007-03-15 10:25:00,40.99,41.07,40.99,41.07,22000.0,33.1038,33.1684,33.1038,33.1684,22000.0
2007-03-15 10:30:00,41.07,41.12,41.07,41.11,7400.0,33.1684,33.2088,33.1684,33.2007,7400.0
2007-03-15 10:35:00,41.12,41.12,41.03,41.07,7700.0,33.2088,33.2088,33.1361,33.1684,7700.0
2007-03-15 10:40:00,41.07,41.07,41.02,41.03,9700.0,33.1684,33.1684,33.128,33.1361,9700.0
2007-03-15 10:45:00,41.02,41.06,41.01,41.04,14100.0,33.128,33.1603,33.1199,33.1441,14100.0
2007-03-15 10:50:00,41.05,41.05,41.03,41.04,7900.0,33.1522,33.1522,33.1361,33.1441,7900.0
2007-03-15 10:55:00,41.04,41.04,41.0,41.02,17200.0,33.1441,33.1441,33.1118,33.128,17200.0
2007-03-15 11:00:00,41.02,41.02,40.96,41.02,21400.0,33.128,33.128,33.0795,33.128,21400.0
2007-03-15 11:05:00,41.03,41.03,40.99,40.99,2100.0,33.1361,33.1361,33.1038,33.1038,2100.0
2007-03-15 11:10:00,40.98,40.99,40.9,40.91,8900.0,33.0957,33.1038,33.0311,33.0392,8900.0
2007-03-15 11:15:00,40.91,40.91,40.82,40.84,10600.0,33.0392,33.0392,32.9665,32.9826,10600.0
2007-03-15 11:20:00,40.84,40.87,40.82,40.87,17100.0,32.9826,33.0069,32.9665,33.0069,17100.0
2007-03-15 11:25:00,40.87,40.94,40.87,40.91,9100.0,33.0069,33.0634,33.0069,33.0392,9100.0
2007-03-15 11:30:00,40.91,40.91,40.87,40.87,5600.0,33.0392,33.0392,33.0069,33.0069,5600.0
2007-03-15 11:35:00,40.87,40.87,40.83,40.87,14300.0,33.0069,33.0069,32.9745,33.0069,14300.0
2007-03-15 11:40:00,40.87,40.87,40.85,40.85,5700.0,33.0069,33.0069,32.9907,32.9907,5700.0
2007-03-15 11:45:00,40.86,40.86,40.77,40.78,9000.0,32.9988,32.9988,32.9261,32.9342,9000.0
2007-03-15 11:50:00,40.77,40.77,40.66,40.67,11800.0,32.9261,32.9261,32.8373,32.8453,11800.0
2007-03-15 11:55:00,40.67,40.68,40.61,40.61,5800.0,32.8453,32.8534,32.7969,32.7969,5800.0
2007-03-15 12:00:00,40.61,40.65,40.59,40.65,24000.0,32.7969,32.8292,32.7807,32.8292,24000.0
2007-03-15 12:05:00,40.67,40.69,40.55,40.55,14800.0,32.8453,32.8615,32.7484,32.7484,14800.0
2007-03-15 12:10:00,40.56,40.56,40.53,40.54,7200.0,32.7565,32.7565,32.7323,32.7403,7200.0
2007-03-15 12:15:00,40.54,40.54,40.53,40.54,8200.0,32.7403,32.7403,32.7323,32.7403,8200.0
2007-03-15 12:20:00,40.54,40.54,40.53,40.54,4600.0,32.7403,32.7403,32.7323,32.7403,4600.0
2007-03-15 12:25:00,40.53,40.54,40.52,40.52,4000.0,32.7323,32.7403,32.7242,32.7242,4000.0
2007-03-15 12:30:00,40.52,40.52,40.51,40.52,5800.0,32.7242,32.7242,32.7161,32.7242,5800.0
2007-03-15 12:35:00,40.52,40.54,40.51,40.54,14200.0,32.7242,32.7403,32.7161,32.7403,14200.0
2007-03-15 12:40:00,40.54,40.55,40.54,40.54,7600.0,32.7403,32.7484,32.7403,32.7403,7600.0
2007-03-15 12:45:00,40.55,40.55,40.54,40.54,5200.0,32.7484,32.7484,32.7403,32.7403,5200.0
2007-03-15 12:50:00,40.55,40.55,40.51,40.51,9200.0,32.7484,32.7484,32.7161,32.7161,9200.0
2007-03-15 12:55:00,40.51,40.51,40.46,40.48,17900.0,32.7161,32.7161,32.6757,32.6919,17900.0
2007-03-15 13:00:00,40.49,40.51,40.48,40.51,9300.0,32.7,32.7161,32.6919,32.7161,9300.0
2007-03-15 13:05:00,40.51,40.65,40.51,40.63,23400.0,32.7161,32.8292,32.7161,32.813,23400.0
2007-03-15 13:10:00,40.64,40.66,40.63,40.64,8100.0,32.8211,32.8373,32.813,32.8211,8100.0
2007-03-15 13:15:00,40.63,40.63,40.6,40.62,6300.0,32.813,32.813,32.7888,32.805,6300.0
2007-03-15 13:20:00,40.6,40.62,40.56,40.56,9200.0,32.7888,32.805,32.7565,32.7565,9200.0
2007-03-15 13:25:00,40.55,40.56,40.55,40.56,7300.0,32.7484,32.7565,32.7484,32.7565,7300.0
2007-03-15 13:30:00,40.56,40.6,40.56,40.59,10100.0,32.7565,32.7888,32.7565,32.7807,10100.0
2007-03-15 13:35:00,40.6,40.6,40.55,40.58,10900.0,32.7888,32.7888,32.7484,32.7726,10900.0
2007-03-15 13:40:00,40.56,40.56,40.49,40.5,5700.0,32.7565,32.7565,32.7,32.708,5700.0
2007-03-15 13:45:00,40.5,40.5,40.45,40.48,7000.0,32.708,32.708,32.6677,32.6919,7000.0
2007-03-15 13:50:00,40.48,40.64,40.48,40.61,25500.0,32.6919,32.8211,32.6919,32.7969,25500.0
2007-03-15 13:55:00,40.6,40.61,40.57,40.59,11100.0,32.7888,32.7969,32.7646,32.7807,11100.0
2007-03-15 14:00:00,40.59,40.61,40.59,40.6,10700.0,32.7807,32.7969,32.7807,32.7888,10700.0
2007-03-15 14:05:00,40.59,40.69,40.59,40.65,25100.0,32.7807,32.8615,32.7807,32.8292,25100.0
2007-03-15 14:10:00,40.65,40.66,40.6,40.61,13000.0,32.8292,32.8373,32.7888,32.7969,13000.0
2007-03-15 14:15:00,40.61,40.61,40.53,40.56,10000.0,32.7969,32.7969,32.7323,32.7565,10000.0
2007-03-15 14:20:00,40.56,40.56,40.52,40.52,6400.0,32.7565,32.7565,32.7242,32.7242,6400.0
2007-03-15 14:25:00,40.51,40.51,40.47,40.5,10400.0,32.7161,32.7161,32.6838,32.708,10400.0
2007-03-15 14:30:00,40.5,40.56,40.48,40.56,17400.0,32.708,32.7565,32.6919,32.7565,17400.0
2007-03-15 14:35:00,40.56,40.62,40.56,40.6,11000.0,32.7565,32.805,32.7565,32.7888,11000.0
2007-03-15 14:40:00,40.62,40.62,40.59,40.61,8200.0,32.805,32.805,32.7807,32.7969,8200.0
2007-03-15 14:45:00,40.61,40.64,40.6,40.62,9900.0,32.7969,32.8211,32.7888,32.805,9900.0
2007-03-15 14:50:00,40.62,40.65,40.62,40.64,7900.0,32.805,32.8292,32.805,32.8211,7900.0
2007-03-15 14:55:00,40.63,40.64,40.6,40.61,21300.0,32.813,32.8211,32.7888,32.7969,21300.0
2007-03-15 15:00:00,40.61,40.62,40.61,40.62,16700.0,32.7969,32.805,32.7969,32.805,16700.0
2007-03-15 15:05:00,40.61,40.63,40.6,40.62,16800.0,32.7969,32.813,32.7888,32.805,16800.0
2007-03-15 15:10:00,40.62,40.66,40.62,40.66,13000.0,32.805,32.8373,32.805,32.8373,13000.0
2007-03-15 15:15:00,40.66,40.74,40.66,40.72,19300.0,32.8373,32.9019,32.8373,32.8857,19300.0
2007-03-15 15:20:00,40.71,40.71,40.69,40.71,24700.0,32.8776,32.8776,32.8615,32.8776,24700.0
2007-03-15 15:25:00,40.71,40.73,40.7,40.72,18600.0,32.8776,32.8938,32.8696,32.8857,18600.0
2007-03-15 15:30:00,40.72,40.73,40.71,40.73,13900.0,32.8857,32.8938,32.8776,32.8938,13900.0
2007-03-15 15:35:00,40.73,40.85,40.72,40.81,32200.0,32.8938,32.9907,32.8857,32.9584,32200.0
2007-03-15 15:40:00,40.79,40.79,40.75,40.75,18600.0,32.9422,32.9422,32.9099,32.9099,18600.0
2007-03-15 15:45:00,40.74,40.91,40.74,40.85,40000.0,32.9019,33.0392,32.9019,32.9907,40000.0
2007-03-15 15:50:00,40.85,40.85,40.78,40.82,32600.0,32.9907,32.9907,32.9342,32.9665,32600.0
2007-03-15 15:55:00,40.83,40.85,40.8,40.83,58200.0,32.9745,32.9907,32.9503,32.9745,58200.0
2007-03-16 09:30:00,41.2,41.66,41.15,41.66,152000.0,33.2734,33.6449,33.233,33.6449,152000.0
2007-03-16 09:35:00,41.66,41.85,41.5,41.65,55400.0,33.6449,33.7983,33.5156,33.6368,55400.0
2007-03-16 09:40:00,41.62,41.66,41.5,41.55,14600.0,33.6126,33.6449,33.5156,33.556,14600.0
2007-03-16 09:45:00,41.55,41.6,41.45,41.59,50200.0,33.556,33.5964,33.4753,33.5883,50200.0
2007-03-16 09:50:00,41.59,41.68,41.54,41.68,17100.0,33.5883,33.661,33.548,33.661,17100.0
2007-03-16 09:55:00,41.69,41.77,41.68,41.75,30200.0,33.6691,33.7337,33.661,33.7175,30200.0
2007-03-16 10:00:00,41.76,41.82,41.71,41.78,23800.0,33.7256,33.7741,33.6852,33.7418,23800.0
2007-03-16 10:05:00,41.78,41.81,41.75,41.79,17100.0,33.7418,33.766,33.7175,33.7499,17100.0
2007-03-16 10:10:00,41.79,41.85,41.78,41.82,33200.0,33.7499,33.7983,33.7418,33.7741,33200.0
2007-03-16 10:15:00,41.83,41.83,41.78,41.83,27900.0,33.7822,33.7822,33.7418,33.7822,27900.0
2007-03-16 10:20:00,41.83,41.83,41.75,41.8,32900.0,33.7822,33.7822,33.7175,33.7579,32900.0
2007-03-16 10:25:00,41.8,41.81,41.75,41.76,10500.0,33.7579,33.766,33.7175,33.7256,10500.0
2007-03-16 10:30:00,41.76,41.83,41.76,41.8,32600.0,33.7256,33.7822,33.7256,33.7579,32600.0
2007-03-16 10:35:00,41.8,41.8,41.76,41.77,8200.0,33.7579,33.7579,33.7256,33.7337,8200.0
2007-03-16 10:40:00,41.76,41.76,41.67,41.67,11300.0,33.7256,33.7256,33.6529,33.6529,11300.0
2007-03-16 10:45:00,41.68,41.72,41.65,41.7,24300.0,33.661,33.6933,33.6368,33.6772,24300.0
2007-03-16 10:50:00,41.7,41.79,41.68,41.75,21000.0,33.6772,33.7499,33.661,33.7175,21000.0
2007-03-16 10:55:00,41.75,41.76,41.66,41.67,25300.0,33.7175,33.7256,33.6449,33.6529,25300.0
2007-03-16 11:00:00,41.67,41.71,41.67,41.71,8900.0,33.6529,33.6852,33.6529,33.6852,8900.0
2007-03-16 11:05:00,41.71,41.73,41.65,41.66,6600.0,33.6852,33.7014,33.6368,33.6449,6600.0
2007-03-16 11:10:00,41.66,41.69,41.63,41.65,14400.0,33.6449,33.6691,33.6206,33.6368,14400.0
2007-03-16 11:15:00,41.65,41.66,41.62,41.62,19600.0,33.6368,33.6449,33.6126,33.6126,19600.0
2007-03-16 11:20:00,41.63,41.71,41.62,41.71,17800.0,33.6206,33.6852,33.6126,33.6852,17800.0
2007-03-16 11:25:00,41.7,41.76,41.65,41.65,18200.0,33.6772,33.7256,33.6368,33.6368,18200.0
2007-03-16 11:30:00,41.65,41.68,41.6,41.6,9700.0,33.6368,33.661,33.5964,33.5964,9700.0
2007-03-16 11:35:00,41.59,41.62,41.55,41.58,23300.0,33.5883,33.6126,33.556,33.5803,23300.0
2007-03-16 11:40:00,41.59,41.59,41.55,41.58,10400.0,33.5883,33.5883,33.556,33.5803,10400.0
2007-03-16 11:45:00,41.57,41.57,41.51,41.52,9100.0,33.5722,33.5722,33.5237,33.5318,9100.0
2007-03-16 11:50:00,41.54,41.54,41.45,41.46,10900.0,33.548,33.548,33.4753,33.4833,10900.0
2007-03-16 11:55:00,41.46,41.55,41.46,41.54,16800.0,33.4833,33.556,33.4833,33.548,16800.0
2007-03-16 12:00:00,41.55,41.57,41.54,41.56,11600.0,33.556,33.5722,33.548,33.5641,11600.0
2007-03-16 12:05:00,41.56,41.57,41.54,41.57,10400.0,33.5641,33.5722,33.548,33.5722,10400.0
2007-03-16 12:10:00,41.57,41.59,41.55,41.55,7800.0,33.5722,33.5883,33.556,33.556,7800.0
2007-03-16 12:15:00,41.55,41.58,41.55,41.57,9200.0,33.556,33.5803,33.556,33.5722,9200.0
2007-03-16 12:20:00,41.57,41.62,41.57,41.61,24200.0,33.5722,33.6126,33.5722,33.6045,24200.0
2007-03-16 12:25:00,41.61,41.63,41.61,41.63,14500.0,33.6045,33.6206,33.6045,33.6206,14500.0
2007-03-16 12:30:00,41.63,41.63,41.6,41.61,11600.0,33.6206,33.6206,33.5964,33.6045,11600.0
2007-03-16 12:35:00,41.61,41.61,41.6,41.6,2500.0,33.6045,33.6045,33.5964,33.5964,2500.0
2007-03-16 12:40:00,41.6,41.61,41.6,41.61,2900.0,33.5964,33.6045,33.5964,33.6045,2900.0
2007-03-16 12:45:00,41.61,41.62,41.6,41.62,31000.0,33.6045,33.6126,33.5964,33.6126,31000.0
2007-03-16 12:50:00,41.62,41.64,41.61,41.64,6000.0,33.6126,33.6287,33.6045,33.6287,6000.0
2007-03-16 12:55:00,41.64,41.65,41.64,41.64,10900.0,33.6287,33.6368,33.6287,33.6287,10900.0
2007-03-16 13:00:00,41.65,41.65,41.64,41.65,11200.0,33.6368,33.6368,33.6287,33.6368,11200.0
2007-03-16 13:05:00,41.64,41.65,41.63,41.64,9200.0,33.6287,33.6368,33.6206,33.6287,9200.0
2007-03-16 13:10:00,41.64,41.65,41.63,41.64,5800.0,33.6287,33.6368,33.6206,33.6287,5800.0
2007-03-16 13:15:00,41.64,41.65,41.63,41.65,7800.0,33.6287,33.6368,33.6206,33.6368,7800.0
2007-03-16 13:20:00,41.66,41.67,41.66,41.66,7100.0,33.6449,33.6529,33.6449,33.6449,7100.0
2007-03-16 13:25:00,41.66,41.66,41.63,41.63,5200.0,33.6449,33.6449,33.6206,33.6206,5200.0
2007-03-16 13:30:00,41.63,41.67,41.62,41.67,5000.0,33.6206,33.6529,33.6126,33.6529,5000.0
2007-03-16 13:35:00,41.67,41.67,41.63,41.64,4800.0,33.6529,33.6529,33.6206,33.6287,4800.0
2007-03-16 13:40:00,41.64,41.64,41.6,41.62,5900.0,33.6287,33.6287,33.5964,33.6126,5900.0
2007-03-16 13:45:00,41.62,41.66,41.62,41.63,9600.0,33.6126,33.6449,33.6126,33.6206,9600.0
2007-03-16 13:50:00,41.63,41.67,41.62,41.66,5900.0,33.6206,33.6529,33.6126,33.6449,5900.0
2007-03-16 13:55:00,41.65,41.66,41.64,41.65,6900.0,33.6368,33.6449,33.6287,33.6368,6900.0
2007-03-16 14:00:00,41.64,41.65,41.64,41.64,4700.0,33.6287,33.6368,33.6287,33.6287,4700.0
2007-03-16 14:05:00,41.65,41.66,41.63,41.65,30400.0,33.6368,33.6449,33.6206,33.6368,30400.0
2007-03-16 14:10:00,41.66,41.66,41.64,41.64,12600.0,33.6449,33.6449,33.6287,33.6287,12600.0
2007-03-16 14:15:00,41.65,41.65,41.59,41.6,24200.0,33.6368,33.6368,33.5883,33.5964,24200.0
2007-03-16 14:20:00,41.6,41.63,41.6,41.63,29600.0,33.5964,33.6206,33.5964,33.6206,29600.0
2007-03-16 14:25:00,41.62,41.67,41.62,41.67,15900.0,33.6126,33.6529,33.6126,33.6529,15900.0
2007-03-16 14:30:00,41.68,41.68,41.66,41.68,19300.0,33.661,33.661,33.6449,33.661,19300.0
2007-03-16 14:35:00,41.69,41.75,41.69,41.75,24600.0,33.6691,33.7175,33.6691,33.7175,24600.0
2007-03-16 14:40:00,41.75,41.75,41.74,41.75,6900.0,33.7175,33.7175,33.7095,33.7175,6900.0
2007-03-16 14:45:00,41.75,41.75,41.65,41.69,20200.0,33.7175,33.7175,33.6368,33.6691,20200.0
2007-03-16 14:50:00,41.68,41.69,41.67,41.67,8900.0,33.661,33.6691,33.6529,33.6529,8900.0
2007-03-16 14:55:00,41.67,41.69,41.67,41.69,19500.0,33.6529,33.6691,33.6529,33.6691,19500.0
2007-03-16 15:00:00,41.69,41.71,41.67,41.71,21700.0,33.6691,33.6852,33.6529,33.6852,21700.0
2007-03-16 15:05:00,41.7,41.71,41.7,41.71,10800.0,33.6772,33.6852,33.6772,33.6852,10800.0
2007-03-16 15:10:00,41.71,41.71,41.7,41.7,7200.0,33.6852,33.6852,33.6772,33.6772,7200.0
2007-03-16 15:15:00,41.71,41.71,41.7,41.7,6500.0,33.6852,33.6852,33.6772,33.6772,6500.0
2007-03-16 15:20:00,41.71,41.71,41.7,41.7,13400.0,33.6852,33.6852,33.6772,33.6772,13400.0
2007-03-16 15:25:00,41.71,41.71,41.7,41.71,8900.0,33.6852,33.6852,33.6772,33.6852,8900.0
2007-03-16 15:30:00,41.71,41.77,41.7,41.75,56500.0,33.6852,33.7337,33.6772,33.7175,56500.0
2007-03-16 15:35:00,41.74,41.78,41.74,41.78,21400.0,33.7095,33.7418,33.7095,33.7418,21400.0
2007-03-16 15:40:00,41.77,41.77,41.74,41.74,22400.0,33.7337,33.7337,33.7095,33.7095,22400.0
2007-03-16 15:45:00,41.74,41.74,41.58,41.66,66900.0,33.7095,33.7095,33.5803,33.6449,66900.0
2007-03-16 15:50:00,41.66,41.67,41.64,41.64,27600.0,33.6449,33.6529,33.6287,33.6287,27600.0
2007-03-16 15:55:00,41.65,41.8,41.62,41.79,150800.0,33.6368,33.7579,33.6126,33.7499,150800.0
2007-03-19 09:30:00,42.0,42.01,41.87,41.9,34000.0,33.9194,33.9275,33.8145,33.8387,34000.0
2007-03-19 09:35:00,41.9,42.01,41.86,41.95,34300.0,33.8387,33.9275,33.8064,33.8791,34300.0
2007-03-19 09:40:00,41.95,41.95,41.86,41.88,26700.0,33.8791,33.8791,33.8064,33.8225,26700.0
2007-03-19 09:45:00,41.88,41.93,41.88,41.9,39400.0,33.8225,33.8629,33.8225,33.8387,39400.0
2007-03-19 09:50:00,41.9,41.91,41.84,41.9,21200.0,33.8387,33.8468,33.7902,33.8387,21200.0
2007-03-19 09:55:00,41.88,41.92,41.86,41.9,17700.0,33.8225,33.8548,33.8064,33.8387,17700.0
2007-03-19 10:00:00,41.9,41.94,41.89,41.94,19400.0,33.8387,33.871,33.8306,33.871,19400.0
2007-03-19 10:05:00,41.94,41.94,41.84,41.85,36100.0,33.871,33.871,33.7902,33.7983,36100.0
2007-03-19 10:10:00,41.87,41.9,41.84,41.84,19000.0,33.8145,33.8387,33.7902,33.7902,19000.0
2007-03-19 10:15:00,41.84,41.86,41.8,41.8,31100.0,33.7902,33.8064,33.7579,33.7579,31100.0
2007-03-19 10:20:00,41.8,41.91,41.8,41.9,23100.0,33.7579,33.8468,33.7579,33.8387,23100.0
2007-03-19 10:25:00,41.9,41.92,41.89,41.92,4100.0,33.8387,33.8548,33.8306,33.8548,4100.0
2007-03-19 10:30:00,41.93,41.93,41.9,41.9,6900.0,33.8629,33.8629,33.8387,33.8387,6900.0
2007-03-19 10:35:00,41.91,41.92,41.82,41.82,6100.0,33.8468,33.8548,33.7741,33.7741,6100.0
2007-03-19 10:40:00,41.82,41.83,41.8,41.8,5500.0,33.7741,33.7822,33.7579,33.7579,5500.0
2007-03-19 10:45:00,41.8,41.89,41.8,41.89,8200.0,33.7579,33.8306,33.7579,33.8306,8200.0
2007-03-19 10:50:00,41.89,41.95,41.88,41.94,7700.0,33.8306,33.8791,33.8225,33.871,7700.0
2007-03-19 10:55:00,41.97,42.0,41.97,41.99,9200.0,33.8952,33.9194,33.8952,33.9114,9200.0
2007-03-19 11:00:00,41.99,41.99,41.93,41.95,22900.0,33.9114,33.9114,33.8629,33.8791,22900.0
2007-03-19 11:05:00,41.93,41.95,41.92,41.95,7800.0,33.8629,33.8791,33.8548,33.8791,7800.0
2007-03-19 11:10:00,41.95,42.0,41.94,41.96,13800.0,33.8791,33.9194,33.871,33.8871,13800.0
2007-03-19 11:15:00,41.95,42.01,41.95,41.98,40900.0,33.8791,33.9275,33.8791,33.9033,40900.0
2007-03-19 11:20:00,41.99,41.99,41.96,41.96,2900.0,33.9114,33.9114,33.8871,33.8871,2900.0
2007-03-19 11:25:00,41.97,41.97,41.93,41.94,3200.0,33.8952,33.8952,33.8629,33.871,3200.0
2007-03-19 11:30:00,41.93,41.93,41.85,41.86,8100.0,33.8629,33.8629,33.7983,33.8064,8100.0
2007-03-19 11:35:00,41.87,41.93,41.87,41.92,6800.0,33.8145,33.8629,33.8145,33.8548,6800.0
2007-03-19 11:40:00,41.92,41.95,41.91,41.95,3300.0,33.8548,33.8791,33.8468,33.8791,3300.0
2007-03-19 11:45:00,41.94,41.95,41.93,41.93,2400.0,33.871,33.8791,33.8629,33.8629,2400.0
2007-03-19 11:50:00,41.95,41.95,41.91,41.93,3000.0,33.8791,33.8791,33.8468,33.8629,3000.0
2007-03-19 11:55:00,41.93,41.93,41.87,41.89,3100.0,33.8629,33.8629,33.8145,33.8306,3100.0
2007-03-19 12:00:00,41.89,41.89,41.86,41.86,5200.0,33.8306,33.8306,33.8064,33.8064,5200.0
2007-03-19 12:05:00,41.87,41.87,41.84,41.84,6200.0,33.8145,33.8145,33.7902,33.7902,6200.0
2007-03-19 12:10:00,41.84,41.84,41.81,41.81,4300.0,33.7902,33.7902,33.766,33.766,4300.0
2007-03-19 12:15:00,41.81,41.84,41.8,41.8,5300.0,33.766,33.7902,33.7579,33.7579,5300.0
2007-03-19 12:20:00,41.8,41.8,41.75,41.76,9500.0,33.7579,33.7579,33.7175,33.7256,9500.0
2007-03-19 12:25:00,41.76,41.78,41.75,41.78,8300.0,33.7256,33.7418,33.7175,33.7418,8300.0
2007-03-19 12:30:00,41.77,41.77,41.74,41.76,7000.0,33.7337,33.7337,33.7095,33.7256,7000.0
2007-03-19 12:35:00,41.76,41.91,41.76,41.88,32100.0,33.7256,33.8468,33.7256,33.8225,32100.0
2007-03-19 12:40:00,41.89,41.98,41.86,41.96,25800.0,33.8306,33.9033,33.8064,33.8871,25800.0
2007-03-19 12:45:00,41.96,41.96,41.93,41.94,1900.0,33.8871,33.8871,33.8629,33.871,1900.0
2007-03-19 12:50:00,41.93,41.93,41.87,41.91,5400.0,33.8629,33.8629,33.8145,33.8468,5400.0
2007-03-19 12:55:00,41.91,41.91,41.9,41.91,1500.0,33.8468,33.8468,33.8387,33.8468,1500.0
2007-03-19 13:00:00,41.9,41.9,41.87,41.87,3500.0,33.8387,33.8387,33.8145,33.8145,3500.0
2007-03-19 13:05:00,41.86,41.94,41.86,41.91,12300.0,33.8064,33.871,33.8064,33.8468,12300.0
2007-03-19 13:10:00,41.9,41.92,41.9,41.9,2400.0,33.8387,33.8548,33.8387,33.8387,2400.0
2007-03-19 13:15:00,41.9,41.95,41.9,41.95,4800.0,33.8387,33.8791,33.8387,33.8791,4800.0
2007-03-19 13:20:00,41.95,41.95,41.88,41.91,5700.0,33.8791,33.8791,33.8225,33.8468,5700.0
2007-03-19 13:25:00,41.91,41.93,41.9,41.9,2000.0,33.8468,33.8629,33.8387,33.8387,2000.0
2007-03-19 13:30:00,41.9,41.91,41.88,41.88,6200.0,33.8387,33.8468,33.8225,33.8225,6200.0
2007-03-19 13:35:00,41.9,41.9,41.88,41.89,2900.0,33.8387,33.8387,33.8225,33.8306,2900.0
2007-03-19 13:40:00,41.91,41.94,41.9,41.92,4300.0,33.8468,33.871,33.8387,33.8548,4300.0
2007-03-19 13:45:00,41.92,41.92,41.88,41.89,5200.0,33.8548,33.8548,33.8225,33.8306,5200.0
2007-03-19 13:50:00,41.89,41.92,41.88,41.9,7000.0,33.8306,33.8548,33.8225,33.8387,7000.0
2007-03-19 13:55:00,41.9,41.9,41.88,41.88,4900.0,33.8387,33.8387,33.8225,33.8225,4900.0
2007-03-19 14:00:00,41.88,41.92,41.88,41.9,10200.0,33.8225,33.8548,33.8225,33.8387,10200.0
2007-03-19 14:05:00,41.9,41.9,41.87,41.89,5800.0,33.8387,33.8387,33.8145,33.8306,5800.0
2007-03-19 14:10:00,41.89,41.89,41.87,41.87,3200.0,33.8306,33.8306,33.8145,33.8145,3200.0
2007-03-19 14:15:00,41.87,41.89,41.86,41.89,11800.0,33.8145,33.8306,33.8064,33.8306,11800.0
2007-03-19 14:20:00,41.89,41.91,41.82,41.9,17000.0,33.8306,33.8468,33.7741,33.8387,17000.0
2007-03-19 14:25:00,41.91,41.91,41.81,41.85,5300.0,33.8468,33.8468,33.766,33.7983,5300.0
2007-03-19 14:30:00,41.84,41.87,41.84,41.84,5500.0,33.7902,33.8145,33.7902,33.7902,5500.0
2007-03-19 14:35:00,41.84,41.85,41.8,41.82,9300.0,33.7902,33.7983,33.7579,33.7741,9300.0
2007-03-19 14:40:00,41.82,41.83,41.8,41.82,16400.0,33.7741,33.7822,33.7579,33.7741,16400.0
2007-03-19 14:45:00,41.82,41.85,41.81,41.82,7400.0,33.7741,33.7983,33.766,33.7741,7400.0
2007-03-19 14:50:00,41.82,41.85,41.8,41.8,10600.0,33.7741,33.7983,33.7579,33.7579,10600.0
2007-03-19 14:55:00,41.8,41.82,41.8,41.82,7400.0,33.7579,33.7741,33.7579,33.7741,7400.0
2007-03-19 15:00:00,41.81,41.81,41.8,41.81,5900.0,33.766,33.766,33.7579,33.766,5900.0
2007-03-19 15:05:00,41.81,41.81,41.8,41.81,25100.0,33.766,33.766,33.7579,33.766,25100.0
2007-03-19 15:10:00,41.8,41.81,41.78,41.78,4900.0,33.7579,33.766,33.7418,33.7418,4900.0
2007-03-19 15:15:00,41.79,41.79,41.76,41.78,7100.0,33.7499,33.7499,33.7256,33.7418,7100.0
2007-03-19 15:20:00,41.77,41.82,41.77,41.82,7900.0,33.7337,33.7741,33.7337,33.7741,7900.0
2007-03-19 15:25:00,41.82,41.85,41.82,41.83,12700.0,33.7741,33.7983,33.7741,33.7822,12700.0
2007-03-19 15:30:00,41.84,41.88,41.84,41.88,15900.0,33.7902,33.8225,33.7902,33.8225,15900.0
2007-03-19 15:35:00,41.88,41.94,41.86,41.94,17300.0,33.8225,33.871,33.8064,33.871,17300.0
2007-03-19 15:40:00,41.94,42.03,41.94,42.03,19800.0,33.871,33.9437,33.871,33.9437,19800.0
2007-03-19 15:45:00,42.03,42.14,42.03,42.14,58900.0,33.9437,34.0325,33.9437,34.0325,58900.0
2007-03-19 15:50:00,42.13,42.15,42.09,42.1,29800.0,34.0244,34.0406,33.9921,34.0002,29800.0
2007-03-19 15:55:00,42.1,42.17,42.1,42.17,37100.0,34.0002,34.0567,34.0002,34.0567,37100.0
2007-03-20 09:30:00,41.89,41.89,41.7,41.7,30600.0,33.8306,33.8306,33.6772,33.6772,30600.0
2007-03-20 09:35:00,41.71,41.95,41.71,41.95,27800.0,33.6852,33.8791,33.6852,33.8791,27800.0
2007-03-20 09:40:00,41.96,41.98,41.91,41.93,5500.0,33.8871,33.9033,33.8468,33.8629,5500.0
2007-03-20 09:45:00,41.93,42.02,41.91,41.99,14600.0,33.8629,33.9356,33.8468,33.9114,14600.0
2007-03-20 09:50:00,41.99,42.02,41.96,42.0,13500.0,33.9114,33.9356,33.8871,33.9194,13500.0
2007-03-20 09:55:00,42.0,42.01,41.98,41.99,11700.0,33.9194,33.9275,33.9033,33.9114,11700.0
2007-03-20 10:00:00,42.0,42.0,41.9,41.94,24800.0,33.9194,33.9194,33.8387,33.871,24800.0
2007-03-20 10:05:00,41.95,41.95,41.92,41.92,900.0,33.8791,33.8791,33.8548,33.8548,900.0
2007-03-20 10:10:00,41.94,41.98,41.9,41.98,10100.0,33.871,33.9033,33.8387,33.9033,10100.0
2007-03-20 10:15:00,41.98,41.98,41.96,41.96,3000.0,33.9033,33.9033,33.8871,33.8871,3000.0
2007-03-20 10:20:00,41.97,41.97,41.94,41.96,45400.0,33.8952,33.8952,33.871,33.8871,45400.0
2007-03-20 10:25:00,41.96,41.98,41.94,41.95,16100.0,33.8871,33.9033,33.871,33.8791,16100.0
2007-03-20 10:30:00,41.95,41.98,41.94,41.95,6300.0,33.8791,33.9033,33.871,33.8791,6300.0
2007-03-20 10:35:00,41.95,41.95,41.93,41.93,2800.0,33.8791,33.8791,33.8629,33.8629,2800.0
2007-03-20 10:40:00,41.95,41.97,41.94,41.95,22000.0,33.8791,33.8952,33.871,33.8791,22000.0
2007-03-20 10:45:00,41.95,41.96,41.92,41.92,12900.0,33.8791,33.8871,33.8548,33.8548,12900.0
2007-03-20 10:50:00,41.92,41.99,41.92,41.96,8400.0,33.8548,33.9114,33.8548,33.8871,8400.0
2007-03-20 10:55:00,41.96,41.96,41.94,41.96,2400.0,33.8871,33.8871,33.871,33.8871,2400.0
2007-03-20 11:00:00,41.96,41.96,41.87,41.89,29500.0,33.8871,33.8871,33.8145,33.8306,29500.0
2007-03-20 11:05:00,41.88,41.89,41.86,41.88,13600.0,33.8225,33.8306,33.8064,33.8225,13600.0
2007-03-20 11:10:00,41.88,41.9,41.83,41.88,22900.0,33.8225,33.8387,33.7822,33.8225,22900.0
2007-03-20 11:15:00,41.88,41.93,41.82,41.83,19500.0,33.8225,33.8629,33.7741,33.7822,19500.0
2007-03-20 11:20:00,41.84,41.84,41.8,41.82,13700.0,33.7902,33.7902,33.7579,33.7741,13700.0
2007-03-20 11:25:00,41.81,41.83,41.8,41.82,15500.0,33.766,33.7822,33.7579,33.7741,15500.0
2007-03-20 11:30:00,41.82,41.84,41.8,41.84,23900.0,33.7741,33.7902,33.7579,33.7902,23900.0
2007-03-20 11:35:00,41.83,41.83,41.8,41.8,16500.0,33.7822,33.7822,33.7579,33.7579,16500.0
2007-03-20 11:40:00,41.81,41.81,41.7,41.7,16200.0,33.766,33.766,33.6772,33.6772,16200.0
2007-03-20 11:45:00,41.72,41.73,41.69,41.71,15100.0,33.6933,33.7014,33.6691,33.6852,15100.0
2007-03-20 11:50:00,41.71,41.71,41.62,41.64,16400.0,33.6852,33.6852,33.6126,33.6287,16400.0
2007-03-20 11:55:00,41.64,41.66,41.6,41.61,12900.0,33.6287,33.6449,33.5964,33.6045,12900.0
2007-03-20 12:00:00,41.61,41.67,41.6,41.67,20700.0,33.6045,33.6529,33.5964,33.6529,20700.0
2007-03-20 12:05:00,41.64,41.7,41.63,41.63,15400.0,33.6287,33.6772,33.6206,33.6206,15400.0
2007-03-20 12:10:00,41.63,41.65,41.61,41.62,12200.0,33.6206,33.6368,33.6045,33.6126,12200.0
2007-03-20 12:15:00,41.62,41.66,41.61,41.65,12900.0,33.6126,33.6449,33.6045,33.6368,12900.0
2007-03-20 12:20:00,41.65,41.66,41.6,41.61,14100.0,33.6368,33.6449,33.5964,33.6045,14100.0
2007-03-20 12:25:00,41.61,41.63,41.6,41.63,23700.0,33.6045,33.6206,33.5964,33.6206,23700.0
2007-03-20 12:30:00,41.61,41.67,41.61,41.65,10600.0,33.6045,33.6529,33.6045,33.6368,10600.0
2007-03-20 12:35:00,41.67,41.74,41.65,41.68,16600.0,33.6529,33.7095,33.6368,33.661,16600.0
2007-03-20 12:40:00,41.68,41.68,41.59,41.59,9200.0,33.661,33.661,33.5883,33.5883,9200.0
2007-03-20 12:45:00,41.59,41.61,41.55,41.56,13900.0,33.5883,33.6045,33.556,33.5641,13900.0
2007-03-20 12:50:00,41.56,41.57,41.55,41.56,8600.0,33.5641,33.5722,33.556,33.5641,8600.0
2007-03-20 12:55:00,41.56,41.57,41.49,41.49,21000.0,33.5641,33.5722,33.5076,33.5076,21000.0
2007-03-20 13:00:00,41.49,41.54,41.47,41.54,20300.0,33.5076,33.548,33.4914,33.548,20300.0
2007-03-20 13:05:00,41.55,41.62,41.55,41.56,10300.0,33.556,33.6126,33.556,33.5641,10300.0
2007-03-20 13:10:00,41.54,41.55,41.51,41.53,9900.0,33.548,33.556,33.5237,33.5399,9900.0
2007-03-20 13:15:00,41.51,41.54,41.51,41.54,9100.0,33.5237,33.548,33.5237,33.548,9100.0
2007-03-20 13:20:00,41.51,41.54,41.51,41.52,10200.0,33.5237,33.548,33.5237,33.5318,10200.0
2007-03-20 13:25:00,41.52,41.55,41.51,41.54,14500.0,33.5318,33.556,33.5237,33.548,14500.0
2007-03-20 13:30:00,41.55,41.67,41.55,41.61,15600.0,33.556,33.6529,33.556,33.6045,15600.0
2007-03-20 13:35:00,41.59,41.64,41.54,41.58,44300.0,33.5883,33.6287,33.548,33.5803,44300.0
2007-03-20 13:40:00,41.57,41.64,41.52,41.64,19600.0,33.5722,33.6287,33.5318,33.6287,19600.0
2007-03-20 13:45:00,41.64,41.65,41.58,41.6,10100.0,33.6287,33.6368,33.5803,33.5964,10100.0
2007-03-20 13:50:00,41.6,41.61,41.53,41.55,12900.0,33.5964,33.6045,33.5399,33.556,12900.0
2007-03-20 13:55:00,41.53,41.62,41.51,41.59,11100.0,33.5399,33.6126,33.5237,33.5883,11100.0
2007-03-20 14:00:00,41.58,41.6,41.55,41.58,10000.0,33.5803,33.5964,33.556,33.5803,10000.0
2007-03-20 14:05:00,41.57,41.6,41.55,41.58,14500.0,33.5722,33.5964,33.556,33.5803,14500.0
2007-03-20 14:10:00,41.57,41.64,41.54,41.56,19800.0,33.5722,33.6287,33.548,33.5641,19800.0
2007-03-20 14:15:00,41.55,41.61,41.55,41.58,44100.0,33.556,33.6045,33.556,33.5803,44100.0
2007-03-20 14:20:00,41.59,41.59,41.52,41.58,19200.0,33.5883,33.5883,33.5318,33.5803,19200.0
2007-03-20 14:25:00,41.56,41.61,41.51,41.51,8800.0,33.5641,33.6045,33.5237,33.5237,8800.0
2007-03-20 14:30:00,41.51,41.6,41.51,41.57,10900.0,33.5237,33.5964,33.5237,33.5722,10900.0
2007-03-20 14:35:00,41.57,41.6,41.56,41.57,10300.0,33.5722,33.5964,33.5641,33.5722,10300.0
2007-03-20 14:40:00,41.56,41.57,41.47,41.48,9400.0,33.5641,33.5722,33.4914,33.4995,9400.0
2007-03-20 14:45:00,41.48,41.54,41.48,41.54,13200.0,33.4995,33.548,33.4995,33.548,13200.0
2007-03-20 14:50:00,41.53,41.54,41.48,41.49,17200.0,33.5399,33.548,33.4995,33.5076,17200.0
2007-03-20 14:55:00,41.49,41.51,41.48,41.5,12600.0,33.5076,33.5237,33.4995,33.5156,12600.0
2007-03-20 15:00:00,41.5,41.52,41.49,41.5,13900.0,33.5156,33.5318,33.5076,33.5156,13900.0
2007-03-20 15:05:00,41.5,41.51,41.48,41.5,15500.0,33.5156,33.5237,33.4995,33.5156,15500.0
2007-03-20 15:10:00,41.5,41.55,41.47,41.54,18800.0,33.5156,33.556,33.4914,33.548,18800.0
2007-03-20 15:15:00,41.55,41.55,41.5,41.51,15100.0,33.556,33.556,33.5156,33.5237,15100.0
2007-03-20 15:20:00,41.52,41.54,41.47,41.53,48400.0,33.5318,33.548,33.4914,33.5399,48400.0
2007-03-20 15:25:00,41.51,41.53,41.48,41.5,15100.0,33.5237,33.5399,33.4995,33.5156,15100.0
2007-03-20 15:30:00,41.48,41.49,41.39,41.39,22300.0,33.4995,33.5076,33.4268,33.4268,22300.0
2007-03-20 15:35:00,41.4,41.49,41.4,41.49,27300.0,33.4349,33.5076,33.4349,33.5076,27300.0
2007-03-20 15:40:00,41.49,41.52,41.46,41.48,23100.0,33.5076,33.5318,33.4833,33.4995,23100.0
2007-03-20 15:45:00,41.48,41.5,41.42,41.49,26200.0,33.4995,33.5156,33.451,33.5076,26200.0
2007-03-20 15:50:00,41.49,41.62,41.49,41.62,17800.0,33.5076,33.6126,33.5076,33.6126,17800.0
2007-03-20 15:55:00,41.62,41.65,41.6,41.63,40200.0,33.6126,33.6368,33.5964,33.6206,40200.0
2007-03-21 09:30:00,41.8,41.89,41.8,41.82,26900.0,33.7579,33.8306,33.7579,33.7741,26900.0
2007-03-21 09:35:00,41.81,41.89,41.8,41.86,11800.0,33.766,33.8306,33.7579,33.8064,11800.0
2007-03-21 09:40:00,41.88,41.88,41.86,41.87,7100.0,33.8225,33.8225,33.8064,33.8145,7100.0
2007-03-21 09:45:00,41.86,41.91,41.86,41.91,19900.0,33.8064,33.8468,33.8064,33.8468,19900.0
2007-03-21 09:50:00,41.91,42.1,41.91,42.06,32300.0,33.8468,34.0002,33.8468,33.9679,32300.0
2007-03-21 09:55:00,42.06,42.24,42.06,42.23,24200.0,33.9679,34.1133,33.9679,34.1052,24200.0
2007-03-21 10:00:00,42.26,42.27,42.17,42.2,10600.0,34.1294,34.1375,34.0567,34.081,10600.0
2007-03-21 10:05:00,42.2,42.24,42.17,42.22,9400.0,34.081,34.1133,34.0567,34.0971,9400.0
2007-03-21 10:10:00,42.23,42.35,42.16,42.17,65100.0,34.1052,34.2021,34.0487,34.0567,65100.0
2007-03-21 10:15:00,42.18,42.25,42.17,42.25,15700.0,34.0648,34.1214,34.0567,34.1214,15700.0
2007-03-21 10:20:00,42.25,42.36,42.25,42.33,8400.0,34.1214,34.2102,34.1214,34.186,8400.0
2007-03-21 10:25:00,42.33,42.37,42.25,42.37,28500.0,34.186,34.2183,34.1214,34.2183,28500.0
2007-03-21 10:30:00,42.35,42.35,42.33,42.34,7600.0,34.2021,34.2021,34.186,34.194,7600.0
2007-03-21 10:35:00,42.35,42.43,42.34,42.37,32000.0,34.2021,34.2667,34.194,34.2183,32000.0
2007-03-21 10:40:00,42.38,42.53,42.38,42.53,26700.0,34.2263,34.3475,34.2263,34.3475,26700.0
2007-03-21 10:45:00,42.51,42.53,42.48,42.5,23700.0,34.3313,34.3475,34.3071,34.3233,23700.0
2007-03-21 10:50:00,42.51,42.54,42.5,42.51,17500.0,34.3313,34.3556,34.3233,34.3313,17500.0
2007-03-21 10:55:00,42.5,42.54,42.5,42.53,16300.0,34.3233,34.3556,34.3233,34.3475,16300.0
2007-03-21 11:00:00,42.54,42.55,42.5,42.55,10600.0,34.3556,34.3636,34.3233,34.3636,10600.0
2007-03-21 11:05:00,42.53,42.62,42.53,42.62,54800.0,34.3475,34.4202,34.3475,34.4202,54800.0
2007-03-21 11:10:00,42.61,42.85,42.61,42.71,114200.0,34.4121,34.6059,34.4121,34.4928,114200.0
2007-03-21 11:15:00,42.71,42.99,42.71,42.84,29900.0,34.4928,34.719,34.4928,34.5978,29900.0
2007-03-21 11:20:00,42.85,42.85,42.77,42.8,16500.0,34.6059,34.6059,34.5413,34.5655,16500.0
2007-03-21 11:25:00,42.8,42.91,42.8,42.89,22800.0,34.5655,34.6544,34.5655,34.6382,22800.0
2007-03-21 11:30:00,42.88,42.94,42.88,42.91,34000.0,34.6301,34.6786,34.6301,34.6544,34000.0
2007-03-21 11:35:00,42.92,42.92,42.86,42.86,11700.0,34.6624,34.6624,34.614,34.614,11700.0
2007-03-21 11:40:00,42.85,42.85,42.81,42.82,7200.0,34.6059,34.6059,34.5736,34.5817,7200.0
2007-03-21 11:45:00,42.82,42.82,42.75,42.77,16800.0,34.5817,34.5817,34.5252,34.5413,16800.0
2007-03-21 11:50:00,42.78,42.81,42.78,42.79,5400.0,34.5494,34.5736,34.5494,34.5575,5400.0
2007-03-21 11:55:00,42.79,42.79,42.74,42.75,2500.0,34.5575,34.5575,34.5171,34.5252,2500.0
2007-03-21 12:00:00,42.75,42.75,42.7,42.71,6600.0,34.5252,34.5252,34.4848,34.4928,6600.0
2007-03-21 12:05:00,42.7,42.79,42.7,42.79,16400.0,34.4848,34.5575,34.4848,34.5575,16400.0
2007-03-21 12:10:00,42.78,42.8,42.78,42.8,12700.0,34.5494,34.5655,34.5494,34.5655,12700.0
2007-03-21 12:15:00,42.8,42.84,42.78,42.82,21600.0,34.5655,34.5978,34.5494,34.5817,21600.0
2007-03-21 12:20:00,42.82,42.9,42.82,42.88,25100.0,34.5817,34.6463,34.5817,34.6301,25100.0
2007-03-21 12:25:00,42.89,43.05,42.89,43.05,26800.0,34.6382,34.7674,34.6382,34.7674,26800.0
2007-03-21 12:30:00,43.03,43.05,42.98,43.02,6000.0,34.7513,34.7674,34.7109,34.7432,6000.0
2007-03-21 12:35:00,43.0,43.1,43.0,43.1,23500.0,34.7271,34.8078,34.7271,34.8078,23500.0
2007-03-21 12:40:00,43.07,43.17,43.05,43.07,15500.0,34.7836,34.8643,34.7674,34.7836,15500.0
2007-03-21 12:45:00,43.08,43.14,43.02,43.02,8000.0,34.7917,34.8401,34.7432,34.7432,8000.0
2007-03-21 12:50:00,43.02,43.02,42.96,43.0,10200.0,34.7432,34.7432,34.6948,34.7271,10200.0
2007-03-21 12:55:00,43.0,43.0,42.97,42.98,2100.0,34.7271,34.7271,34.7028,34.7109,2100.0
2007-03-21 13:00:00,42.98,42.98,42.96,42.97,2500.0,34.7109,34.7109,34.6948,34.7028,2500.0
2007-03-21 13:05:00,42.97,42.98,42.94,42.95,6700.0,34.7028,34.7109,34.6786,34.6867,6700.0
2007-03-21 13:10:00,42.95,42.97,42.95,42.97,5600.0,34.6867,34.7028,34.6867,34.7028,5600.0
2007-03-21 13:15:00,42.98,43.03,42.98,43.03,32900.0,34.7109,34.7513,34.7109,34.7513,32900.0
2007-03-21 13:20:00,43.03,43.13,43.02,43.07,25800.0,34.7513,34.832,34.7432,34.7836,25800.0
2007-03-21 13:25:00,43.07,43.08,43.04,43.06,2900.0,34.7836,34.7917,34.7594,34.7755,2900.0
2007-03-21 13:30:00,43.04,43.04,43.02,43.03,11000.0,34.7594,34.7594,34.7432,34.7513,11000.0
2007-03-21 13:35:00,43.02,43.04,43.0,43.0,12300.0,34.7432,34.7594,34.7271,34.7271,12300.0
2007-03-21 13:40:00,43.0,43.05,42.99,43.03,19500.0,34.7271,34.7674,34.719,34.7513,19500.0
2007-03-21 13:45:00,43.04,43.04,42.99,42.99,38200.0,34.7594,34.7594,34.719,34.719,38200.0
2007-03-21 13:50:00,42.99,43.0,42.99,43.0,10800.0,34.719,34.7271,34.719,34.7271,10800.0
2007-03-21 13:55:00,42.99,43.0,42.88,42.89,33800.0,34.719,34.7271,34.6301,34.6382,33800.0
2007-03-21 14:00:00,42.88,42.94,42.83,42.91,21200.0,34.6301,34.6786,34.5898,34.6544,21200.0
2007-03-21 14:05:00,42.94,42.94,42.84,42.87,9300.0,34.6786,34.6786,34.5978,34.6221,9300.0
2007-03-21 14:10:00,42.88,42.97,42.87,42.97,12700.0,34.6301,34.7028,34.6221,34.7028,12700.0
2007-03-21 14:15:00,42.97,43.05,42.91,42.91,26700.0,34.7028,34.7674,34.6544,34.6544,26700.0
2007-03-21 14:20:00,42.97,43.23,42.94,43.18,46500.0,34.7028,34.9128,34.6786,34.8724,46500.0
2007-03-21 14:25:00,43.18,43.35,43.17,43.3,26100.0,34.8724,35.0097,34.8643,34.9693,26100.0
2007-03-21 14:30:00,43.27,43.32,43.2,43.27,8000.0,34.9451,34.9855,34.8886,34.9451,8000.0
2007-03-21 14:35:00,43.26,43.26,43.18,43.2,8600.0,34.937,34.937,34.8724,34.8886,8600.0
2007-03-21 14:40:00,43.2,43.25,43.14,43.18,21600.0,34.8886,34.929,34.8401,34.8724,21600.0
2007-03-21 14:45:00,43.18,43.3,43.16,43.3,19300.0,34.8724,34.9693,34.8563,34.9693,19300.0
2007-03-21 14:50:00,43.3,43.42,43.3,43.4,49200.0,34.9693,35.0662,34.9693,35.0501,49200.0
2007-03-21 14:55:00,43.4,43.53,43.4,43.51,18100.0,35.0501,35.1551,35.0501,35.1389,18100.0
2007-03-21 15:00:00,43.53,43.62,43.53,43.6,42200.0,35.1551,35.2278,35.1551,35.2116,42200.0
2007-03-21 15:05:00,43.59,43.6,43.53,43.56,23900.0,35.2035,35.2116,35.1551,35.1793,23900.0
2007-03-21 15:10:00,43.56,43.56,43.38,43.48,44000.0,35.1793,35.1793,35.0339,35.1147,44000.0
2007-03-21 15:15:00,43.47,43.53,43.47,43.47,25300.0,35.1066,35.1551,35.1066,35.1066,25300.0
2007-03-21 15:20:00,43.47,43.48,43.46,43.47,11600.0,35.1066,35.1147,35.0986,35.1066,11600.0
2007-03-21 15:25:00,43.47,43.5,43.46,43.5,20600.0,35.1066,35.1309,35.0986,35.1309,20600.0
2007-03-21 15:30:00,43.51,43.61,43.49,43.54,19400.0,35.1389,35.2197,35.1228,35.1632,19400.0
2007-03-21 15:35:00,43.53,43.54,43.48,43.48,9700.0,35.1551,35.1632,35.1147,35.1147,9700.0
2007-03-21 15:40:00,43.47,43.55,43.46,43.54,37300.0,35.1066,35.1712,35.0986,35.1632,37300.0
2007-03-21 15:45:00,43.54,43.57,43.51,43.52,80400.0,35.1632,35.1874,35.1389,35.147,80400.0
2007-03-21 15:50:00,43.51,43.52,43.45,43.5,38700.0,35.1389,35.147,35.0905,35.1309,38700.0
2007-03-21 15:55:00,43.5,43.54,43.49,43.53,26600.0,35.1309,35.1632,35.1228,35.1551,26600.0
2007-03-22 09:30:00,43.3,43.31,43.21,43.31,28600.0,34.9693,34.9774,34.8967,34.9774,28600.0
2007-03-22 09:35:00,43.28,43.4,43.27,43.39,19900.0,34.9532,35.0501,34.9451,35.042,19900.0
2007-03-22 09:40:00,43.39,43.4,43.32,43.32,12700.0,35.042,35.0501,34.9855,34.9855,12700.0
2007-03-22 09:45:00,43.31,43.31,43.12,43.13,32000.0,34.9774,34.9774,34.824,34.832,32000.0
2007-03-22 09:50:00,43.13,43.13,43.05,43.05,10700.0,34.832,34.832,34.7674,34.7674,10700.0
2007-03-22 09:55:00,43.06,43.06,42.88,42.89,64400.0,34.7755,34.7755,34.6301,34.6382,64400.0
2007-03-22 10:00:00,42.88,42.89,42.81,42.89,52000.0,34.6301,34.6382,34.5736,34.6382,52000.0
2007-03-22 10:05:00,42.88,42.93,42.87,42.92,17000.0,34.6301,34.6705,34.6221,34.6624,17000.0
2007-03-22 10:10:00,42.92,43.13,42.92,43.13,18800.0,34.6624,34.832,34.6624,34.832,18800.0
2007-03-22 10:15:00,43.13,43.13,43.0,43.0,7700.0,34.832,34.832,34.7271,34.7271,7700.0
2007-03-22 10:20:00,43.01,43.03,43.0,43.01,9600.0,34.7351,34.7513,34.7271,34.7351,9600.0
2007-03-22 10:25:00,43.0,43.01,42.9,42.9,24600.0,34.7271,34.7351,34.6463,34.6463,24600.0
2007-03-22 10:30:00,42.91,42.95,42.87,42.9,22000.0,34.6544,34.6867,34.6221,34.6463,22000.0
2007-03-22 10:35:00,42.9,42.91,42.81,42.88,49000.0,34.6463,34.6544,34.5736,34.6301,49000.0
2007-03-22 10:40:00,42.86,42.89,42.84,42.86,20000.0,34.614,34.6382,34.5978,34.614,20000.0
2007-03-22 10:45:00,42.86,42.87,42.85,42.87,18000.0,34.614,34.6221,34.6059,34.6221,18000.0
2007-03-22 10:50:00,42.86,42.91,42.86,42.91,23200.0,34.614,34.6544,34.614,34.6544,23200.0
2007-03-22 10:55:00,42.91,42.97,42.86,42.94,30100.0,34.6544,34.7028,34.614,34.6786,30100.0
2007-03-22 11:00:00,42.94,43.0,42.87,42.92,34400.0,34.6786,34.7271,34.6221,34.6624,34400.0
2007-03-22 11:05:00,42.92,42.93,42.74,42.81,41200.0,34.6624,34.6705,34.5171,34.5736,41200.0
2007-03-22 11:10:00,42.84,42.84,42.78,42.8,12800.0,34.5978,34.5978,34.5494,34.5655,12800.0
2007-03-22 11:15:00,42.79,42.8,42.73,42.77,19600.0,34.5575,34.5655,34.509,34.5413,19600.0
2007-03-22 11:20:00,42.77,42.94,42.76,42.94,12100.0,34.5413,34.6786,34.5332,34.6786,12100.0
2007-03-22 11:25:00,42.94,42.96,42.82,42.9,19800.0,34.6786,34.6948,34.5817,34.6463,19800.0
2007-03-22 11:30:00,42.92,42.92,42.84,42.87,12700.0,34.6624,34.6624,34.5978,34.6221,12700.0
2007-03-22 11:35:00,42.87,42.93,42.86,42.92,7800.0,34.6221,34.6705,34.614,34.6624,7800.0
2007-03-22 11:40:00,42.91,42.92,42.9,42.92,4900.0,34.6544,34.6624,34.6463,34.6624,4900.0
2007-03-22 11:45:00,42.92,42.93,42.9,42.93,6400.0,34.6624,34.6705,34.6463,34.6705,6400.0
2007-03-22 11:50:00,42.94,42.97,42.92,42.92,9200.0,34.6786,34.7028,34.6624,34.6624,9200.0
2007-03-22 11:55:00,42.91,42.97,42.9,42.96,8400.0,34.6544,34.7028,34.6463,34.6948,8400.0
2007-03-22 12:00:00,42.97,43.04,42.95,43.04,18000.0,34.7028,34.7594,34.6867,34.7594,18000.0
2007-03-22 12:05:00,43.04,43.17,43.04,43.16,10400.0,34.7594,34.8643,34.7594,34.8563,10400.0
2007-03-22 12:10:00,43.14,43.15,43.1,43.1,9300.0,34.8401,34.8482,34.8078,34.8078,9300.0
2007-03-22 12:15:00,43.08,43.1,43.0,43.04,9100.0,34.7917,34.8078,34.7271,34.7594,9100.0
2007-03-22 12:20:00,43.06,43.08,43.05,43.08,6200.0,34.7755,34.7917,34.7674,34.7917,6200.0
2007-03-22 12:25:00,43.08,43.11,43.05,43.1,6800.0,34.7917,34.8159,34.7674,34.8078,6800.0
2007-03-22 12:30:00,43.09,43.09,43.0,43.01,7400.0,34.7997,34.7997,34.7271,34.7351,7400.0
2007-03-22 12:35:00,43.0,43.01,42.95,42.96,16200.0,34.7271,34.7351,34.6867,34.6948,16200.0
2007-03-22 12:40:00,42.95,42.96,42.9,42.9,6500.0,34.6867,34.6948,34.6463,34.6463,6500.0
2007-03-22 12:45:00,42.91,43.01,42.9,43.0,23400.0,34.6544,34.7351,34.6463,34.7271,23400.0
2007-03-22 12:50:00,42.98,43.16,42.98,43.14,22900.0,34.7109,34.8563,34.7109,34.8401,22900.0
2007-03-22 12:55:00,43.14,43.15,43.11,43.12,8300.0,34.8401,34.8482,34.8159,34.824,8300.0
2007-03-22 13:00:00,43.13,43.37,43.12,43.34,33100.0,34.832,35.0259,34.824,35.0016,33100.0
2007-03-22 13:05:00,43.3,43.31,43.15,43.15,5900.0,34.9693,34.9774,34.8482,34.8482,5900.0
2007-03-22 13:10:00,43.16,43.18,42.99,42.99,17200.0,34.8563,34.8724,34.719,34.719,17200.0
2007-03-22 13:15:00,42.98,43.0,42.89,42.91,14100.0,34.7109,34.7271,34.6382,34.6544,14100.0
2007-03-22 13:20:00,42.92,42.94,42.9,42.94,11200.0,34.6624,34.6786,34.6463,34.6786,11200.0
2007-03-22 13:25:00,42.94,42.98,42.92,42.95,12300.0,34.6786,34.7109,34.6624,34.6867,12300.0
2007-03-22 13:30:00,42.94,42.94,42.93,42.94,10900.0,34.6786,34.6786,34.6705,34.6786,10900.0
2007-03-22 13:35:00,42.93,42.94,42.92,42.94,7300.0,34.6705,34.6786,34.6624,34.6786,7300.0
2007-03-22 13:40:00,42.93,42.97,42.93,42.96,17700.0,34.6705,34.7028,34.6705,34.6948,17700.0
2007-03-22 13:45:00,42.97,43.0,42.96,43.0,15400.0,34.7028,34.7271,34.6948,34.7271,15400.0
2007-03-22 13:50:00,43.0,43.07,43.0,43.07,7000.0,34.7271,34.7836,34.7271,34.7836,7000.0
2007-03-22 13:55:00,43.07,43.15,43.07,43.15,5000.0,34.7836,34.8482,34.7836,34.8482,5000.0
2007-03-22 14:00:00,43.14,43.18,43.14,43.18,6900.0,34.8401,34.8724,34.8401,34.8724,6900.0
2007-03-22 14:05:00,43.17,43.22,43.17,43.2,8200.0,34.8643,34.9047,34.8643,34.8886,8200.0
2007-03-22 14:10:00,43.2,43.24,43.2,43.23,11500.0,34.8886,34.9209,34.8886,34.9128,11500.0
2007-03-22 14:15:00,43.23,43.29,43.23,43.28,9300.0,34.9128,34.9613,34.9128,34.9532,9300.0
2007-03-22 14:20:00,43.28,43.45,43.28,43.41,33800.0,34.9532,35.0905,34.9532,35.0582,33800.0
2007-03-22 14:25:00,43.42,43.55,43.42,43.54,25700.0,35.0662,35.1712,35.0662,35.1632,25700.0
2007-03-22 14:30:00,43.55,43.7,43.55,43.66,58700.0,35.1712,35.2924,35.1712,35.2601,58700.0
2007-03-22 14:35:00,43.67,43.77,43.66,43.77,64300.0,35.2682,35.3489,35.2601,35.3489,64300.0
2007-03-22 14:40:00,43.77,43.84,43.76,43.77,13800.0,35.3489,35.4054,35.3408,35.3489,13800.0
2007-03-22 14:45:00,43.76,43.76,43.64,43.67,22000.0,35.3408,35.3408,35.2439,35.2682,22000.0
2007-03-22 14:50:00,43.67,43.77,43.66,43.76,11400.0,35.2682,35.3489,35.2601,35.3408,11400.0
2007-03-22 14:55:00,43.76,43.79,43.69,43.69,20000.0,35.3408,35.3651,35.2843,35.2843,20000.0
2007-03-22 15:00:00,43.71,43.71,43.6,43.6,16700.0,35.3005,35.3005,35.2116,35.2116,16700.0
2007-03-22 15:05:00,43.61,43.61,43.52,43.52,15200.0,35.2197,35.2197,35.147,35.147,15200.0
2007-03-22 15:10:00,43.52,43.54,43.49,43.52,49400.0,35.147,35.1632,35.1228,35.147,49400.0
2007-03-22 15:15:00,43.52,43.56,43.52,43.55,10100.0,35.147,35.1793,35.147,35.1712,10100.0
2007-03-22 15:20:00,43.55,43.55,43.49,43.5,15700.0,35.1712,35.1712,35.1228,35.1309,15700.0
2007-03-22 15:25:00,43.5,43.53,43.41,43.51,23200.0,35.1309,35.1551,35.0582,35.1389,23200.0
2007-03-22 15:30:00,43.52,43.52,43.49,43.51,14100.0,35.147,35.147,35.1228,35.1389,14100.0
2007-03-22 15:35:00,43.5,43.52,43.46,43.47,21700.0,35.1309,35.147,35.0986,35.1066,21700.0
2007-03-22 15:40:00,43.46,43.5,43.46,43.47,21600.0,35.0986,35.1309,35.0986,35.1066,21600.0
2007-03-22 15:45:00,43.46,43.51,43.44,43.47,33600.0,35.0986,35.1389,35.0824,35.1066,33600.0
2007-03-22 15:50:00,43.47,43.53,43.46,43.51,10800.0,35.1066,35.1551,35.0986,35.1389,10800.0
2007-03-22 15:55:00,43.51,43.51,43.5,43.5,37900.0,35.1389,35.1389,35.1309,35.1309,37900.0
2007-03-23 09:30:00,43.0,43.0,43.0,43.0,0.0,34.7271,34.7271,34.7271,34.7271,0.0
2007-03-23 09:35:00,43.17,43.38,43.06,43.31,35600.0,34.8643,35.0339,34.7755,34.9774,35600.0
2007-03-23 09:40:00,43.31,43.32,43.24,43.25,30600.0,34.9774,34.9855,34.9209,34.929,30600.0
2007-03-23 09:45:00,43.24,43.35,43.24,43.31,12800.0,34.9209,35.0097,34.9209,34.9774,12800.0
2007-03-23 09:50:00,43.3,43.37,43.3,43.35,11700.0,34.9693,35.0259,34.9693,35.0097,11700.0
2007-03-23 09:55:00,43.35,43.49,43.35,43.49,9100.0,35.0097,35.1228,35.0097,35.1228,9100.0
2007-03-23 10:00:00,43.47,43.69,43.47,43.65,24300.0,35.1066,35.2843,35.1066,35.252,24300.0
2007-03-23 10:05:00,43.61,43.7,43.6,43.69,41500.0,35.2197,35.2924,35.2116,35.2843,41500.0
2007-03-23 10:10:00,43.68,43.8,43.64,43.64,77700.0,35.2762,35.3731,35.2439,35.2439,77700.0
2007-03-23 10:15:00,43.63,43.65,43.6,43.63,10300.0,35.2358,35.252,35.2116,35.2358,10300.0
2007-03-23 10:20:00,43.61,43.62,43.53,43.53,23300.0,35.2197,35.2278,35.1551,35.1551,23300.0
2007-03-23 10:25:00,43.53,43.57,43.5,43.57,11600.0,35.1551,35.1874,35.1309,35.1874,11600.0
2007-03-23 10:30:00,43.55,43.59,43.51,43.56,10400.0,35.1712,35.2035,35.1389,35.1793,10400.0
2007-03-23 10:35:00,43.55,43.55,43.47,43.48,11100.0,35.1712,35.1712,35.1066,35.1147,11100.0
2007-03-23 10:40:00,43.48,43.48,43.42,43.45,21600.0,35.1147,35.1147,35.0662,35.0905,21600.0
2007-03-23 10:45:00,43.44,43.44,43.37,43.37,7000.0,35.0824,35.0824,35.0259,35.0259,7000.0
2007-03-23 10:50:00,43.36,43.44,43.36,43.44,10300.0,35.0178,35.0824,35.0178,35.0824,10300.0
2007-03-23 10:55:00,43.44,43.44,43.37,43.4,12800.0,35.0824,35.0824,35.0259,35.0501,12800.0
2007-03-23 11:00:00,43.4,43.62,43.38,43.56,80700.0,35.0501,35.2278,35.0339,35.1793,80700.0
2007-03-23 11:05:00,43.56,43.6,43.56,43.59,19700.0,35.1793,35.2116,35.1793,35.2035,19700.0
2007-03-23 11:10:00,43.58,43.61,43.58,43.6,14300.0,35.1955,35.2197,35.1955,35.2116,14300.0
2007-03-23 11:15:00,43.59,43.78,43.59,43.78,14800.0,35.2035,35.357,35.2035,35.357,14800.0
2007-03-23 11:20:00,43.77,43.85,43.77,43.82,17600.0,35.3489,35.4135,35.3489,35.3893,17600.0
2007-03-23 11:25:00,43.82,43.83,43.77,43.78,9100.0,35.3893,35.3974,35.3489,35.357,9100.0
2007-03-23 11:30:00,43.78,43.79,43.75,43.75,9200.0,35.357,35.3651,35.3328,35.3328,9200.0
2007-03-23 11:35:00,43.75,43.8,43.74,43.8,26600.0,35.3328,35.3731,35.3247,35.3731,26600.0
2007-03-23 11:40:00,43.81,43.81,43.77,43.81,36600.0,35.3812,35.3812,35.3489,35.3812,36600.0
2007-03-23 11:45:00,43.8,43.81,43.79,43.8,4900.0,35.3731,35.3812,35.3651,35.3731,4900.0
2007-03-23 11:50:00,43.79,43.8,43.77,43.78,8700.0,35.3651,35.3731,35.3489,35.357,8700.0
2007-03-23 11:55:00,43.78,43.78,43.74,43.75,22500.0,35.357,35.357,35.3247,35.3328,22500.0
2007-03-23 12:00:00,43.75,43.85,43.75,43.85,21200.0,35.3328,35.4135,35.3328,35.4135,21200.0
2007-03-23 12:05:00,43.85,43.85,43.84,43.84,13700.0,35.4135,35.4135,35.4054,35.4054,13700.0
2007-03-23 12:10:00,43.85,43.85,43.84,43.85,4100.0,35.4135,35.4135,35.4054,35.4135,4100.0
2007-03-23 12:15:00,43.85,43.85,43.84,43.85,18300.0,35.4135,35.4135,35.4054,35.4135,18300.0
2007-03-23 12:20:00,43.84,43.86,43.84,43.86,17700.0,35.4054,35.4216,35.4054,35.4216,17700.0
2007-03-23 12:25:00,43.85,43.86,43.85,43.85,6300.0,35.4135,35.4216,35.4135,35.4135,6300.0
2007-03-23 12:30:00,43.84,43.85,43.77,43.77,8500.0,35.4054,35.4135,35.3489,35.3489,8500.0
2007-03-23 12:35:00,43.76,43.78,43.76,43.78,3500.0,35.3408,35.357,35.3408,35.357,3500.0
2007-03-23 12:40:00,43.77,43.78,43.76,43.76,5300.0,35.3489,35.357,35.3408,35.3408,5300.0
2007-03-23 12:45:00,43.75,43.76,43.74,43.75,6700.0,35.3328,35.3408,35.3247,35.3328,6700.0
2007-03-23 12:50:00,43.76,43.76,43.74,43.74,6500.0,35.3408,35.3408,35.3247,35.3247,6500.0
2007-03-23 12:55:00,43.75,43.75,43.72,43.72,3000.0,35.3328,35.3328,35.3085,35.3085,3000.0
2007-03-23 13:00:00,43.72,43.73,43.72,43.72,8800.0,35.3085,35.3166,35.3085,35.3085,8800.0
2007-03-23 13:05:00,43.73,43.74,43.72,43.73,7700.0,35.3166,35.3247,35.3085,35.3166,7700.0
2007-03-23 13:10:00,43.73,43.73,43.72,43.73,3200.0,35.3166,35.3166,35.3085,35.3166,3200.0
2007-03-23 13:15:00,43.73,43.74,43.72,43.73,6200.0,35.3166,35.3247,35.3085,35.3166,6200.0
2007-03-23 13:20:00,43.73,43.73,43.7,43.7,5600.0,35.3166,35.3166,35.2924,35.2924,5600.0
2007-03-23 13:25:00,43.7,43.71,43.69,43.69,6800.0,35.2924,35.3005,35.2843,35.2843,6800.0
2007-03-23 13:30:00,43.69,43.72,43.69,43.72,6200.0,35.2843,35.3085,35.2843,35.3085,6200.0
2007-03-23 13:35:00,43.73,43.74,43.73,43.73,2000.0,35.3166,35.3247,35.3166,35.3166,2000.0
2007-03-23 13:40:00,43.72,43.73,43.72,43.73,1500.0,35.3085,35.3166,35.3085,35.3166,1500.0
2007-03-23 13:45:00,43.74,43.74,43.73,43.73,4800.0,35.3247,35.3247,35.3166,35.3166,4800.0
2007-03-23 13:50:00,43.73,43.76,43.73,43.75,6600.0,35.3166,35.3408,35.3166,35.3328,6600.0
2007-03-23 13:55:00,43.75,43.76,43.75,43.75,1700.0,35.3328,35.3408,35.3328,35.3328,1700.0
2007-03-23 14:00:00,43.73,43.74,43.69,43.69,7200.0,35.3166,35.3247,35.2843,35.2843,7200.0
2007-03-23 14:05:00,43.69,43.81,43.68,43.75,38500.0,35.2843,35.3812,35.2762,35.3328,38500.0
2007-03-23 14:10:00,43.75,43.76,43.75,43.76,7400.0,35.3328,35.3408,35.3328,35.3408,7400.0
2007-03-23 14:15:00,43.76,43.76,43.75,43.75,4000.0,35.3408,35.3408,35.3328,35.3328,4000.0
2007-03-23 14:20:00,43.75,43.77,43.75,43.77,11500.0,35.3328,35.3489,35.3328,35.3489,11500.0
2007-03-23 14:25:00,43.77,43.77,43.74,43.74,19200.0,35.3489,35.3489,35.3247,35.3247,19200.0
2007-03-23 14:30:00,43.74,43.75,43.74,43.74,8300.0,35.3247,35.3328,35.3247,35.3247,8300.0
2007-03-23 14:35:00,43.75,43.78,43.75,43.78,16800.0,35.3328,35.357,35.3328,35.357,16800.0
2007-03-23 14:40:00,43.77,43.78,43.77,43.77,7400.0,35.3489,35.357,35.3489,35.3489,7400.0
2007-03-23 14:45:00,43.78,43.78,43.76,43.76,4400.0,35.357,35.357,35.3408,35.3408,4400.0
2007-03-23 14:50:00,43.76,43.8,43.76,43.8,10200.0,35.3408,35.3731,35.3408,35.3731,10200.0
2007-03-23 14:55:00,43.8,43.84,43.8,43.8,16000.0,35.3731,35.4054,35.3731,35.3731,16000.0
2007-03-23 15:00:00,43.79,43.79,43.75,43.78,9000.0,35.3651,35.3651,35.3328,35.357,9000.0
2007-03-23 15:05:00,43.78,43.82,43.78,43.81,18200.0,35.357,35.3893,35.357,35.3812,18200.0
2007-03-23 15:10:00,43.8,43.81,43.78,43.81,9100.0,35.3731,35.3812,35.357,35.3812,9100.0
2007-03-23 15:15:00,43.8,43.81,43.8,43.81,6800.0,35.3731,35.3812,35.3731,35.3812,6800.0
2007-03-23 15:20:00,43.8,43.82,43.78,43.78,24500.0,35.3731,35.3893,35.357,35.357,24500.0
2007-03-23 15:25:00,43.79,43.81,43.77,43.8,52100.0,35.3651,35.3812,35.3489,35.3731,52100.0
2007-03-23 15:30:00,43.78,43.81,43.74,43.74,27700.0,35.357,35.3812,35.3247,35.3247,27700.0
2007-03-23 15:35:00,43.74,43.76,43.72,43.74,18600.0,35.3247,35.3408,35.3085,35.3247,18600.0
2007-03-23 15:40:00,43.73,43.73,43.66,43.67,16000.0,35.3166,35.3166,35.2601,35.2682,16000.0
2007-03-23 15:45:00,43.66,43.7,43.62,43.63,24200.0,35.2601,35.2924,35.2278,35.2358,24200.0
2007-03-23 15:50:00,43.62,43.71,43.61,43.71,18400.0,35.2278,35.3005,35.2197,35.3005,18400.0
2007-03-23 15:55:00,43.71,43.72,43.64,43.65,30800.0,35.3005,35.3085,35.2439,35.252,30800.0
2007-03-26 09:30:00,43.4,43.4,43.3,43.36,16400.0,35.0501,35.0501,34.9693,35.0178,16400.0
2007-03-26 09:35:00,43.36,43.38,43.27,43.3,13400.0,35.0178,35.0339,34.9451,34.9693,13400.0
2007-03-26 09:40:00,43.3,43.37,43.27,43.3,14600.0,34.9693,35.0259,34.9451,34.9693,14600.0
2007-03-26 09:45:00,43.27,43.28,43.17,43.22,10400.0,34.9451,34.9532,34.8643,34.9047,10400.0
2007-03-26 09:50:00,43.21,43.28,43.2,43.24,29800.0,34.8967,34.9532,34.8886,34.9209,29800.0
2007-03-26 09:55:00,43.24,43.36,43.23,43.27,28400.0,34.9209,35.0178,34.9128,34.9451,28400.0
2007-03-26 10:00:00,43.26,43.27,43.1,43.22,88000.0,34.937,34.9451,34.8078,34.9047,88000.0
2007-03-26 10:05:00,43.2,43.2,43.12,43.17,41700.0,34.8886,34.8886,34.824,34.8643,41700.0
2007-03-26 10:10:00,43.17,43.18,43.08,43.14,15400.0,34.8643,34.8724,34.7917,34.8401,15400.0
2007-03-26 10:15:00,43.12,43.12,43.03,43.12,16300.0,34.824,34.824,34.7513,34.824,16300.0
2007-03-26 10:20:00,43.07,43.07,42.97,42.97,11000.0,34.7836,34.7836,34.7028,34.7028,11000.0
2007-03-26 10:25:00,42.97,42.99,42.88,42.92,13000.0,34.7028,34.719,34.6301,34.6624,13000.0
2007-03-26 10:30:00,42.91,42.95,42.91,42.95,13200.0,34.6544,34.6867,34.6544,34.6867,13200.0
2007-03-26 10:35:00,42.95,43.05,42.94,43.03,9500.0,34.6867,34.7674,34.6786,34.7513,9500.0
2007-03-26 10:40:00,43.04,43.04,42.93,42.95,10400.0,34.7594,34.7594,34.6705,34.6867,10400.0
2007-03-26 10:45:00,42.95,42.95,42.9,42.9,8300.0,34.6867,34.6867,34.6463,34.6463,8300.0
2007-03-26 10:50:00,42.9,42.91,42.85,42.87,9900.0,34.6463,34.6544,34.6059,34.6221,9900.0
2007-03-26 10:55:00,42.87,42.92,42.87,42.92,11500.0,34.6221,34.6624,34.6221,34.6624,11500.0
2007-03-26 11:00:00,42.92,42.92,42.75,42.78,41200.0,34.6624,34.6624,34.5252,34.5494,41200.0
2007-03-26 11:05:00,42.78,42.79,42.7,42.72,11900.0,34.5494,34.5575,34.4848,34.5009,11900.0
2007-03-26 11:10:00,42.72,42.75,42.71,42.73,6700.0,34.5009,34.5252,34.4928,34.509,6700.0
2007-03-26 11:15:00,42.74,42.75,42.68,42.75,12700.0,34.5171,34.5252,34.4686,34.5252,12700.0
2007-03-26 11:20:00,42.76,42.79,42.75,42.79,5300.0,34.5332,34.5575,34.5252,34.5575,5300.0
2007-03-26 11:25:00,42.78,42.8,42.78,42.78,7700.0,34.5494,34.5655,34.5494,34.5494,7700.0
2007-03-26 11:30:00,42.78,42.78,42.74,42.77,13200.0,34.5494,34.5494,34.5171,34.5413,13200.0
2007-03-26 11:35:00,42.76,42.79,42.75,42.78,19700.0,34.5332,34.5575,34.5252,34.5494,19700.0
2007-03-26 11:40:00,42.79,42.82,42.79,42.82,12300.0,34.5575,34.5817,34.5575,34.5817,12300.0
2007-03-26 11:45:00,42.82,42.88,42.82,42.86,14200.0,34.5817,34.6301,34.5817,34.614,14200.0
2007-03-26 11:50:00,42.87,42.93,42.87,42.89,18100.0,34.6221,34.6705,34.6221,34.6382,18100.0
2007-03-26 11:55:00,42.88,42.9,42.84,42.9,15000.0,34.6301,34.6463,34.5978,34.6463,15000.0
2007-03-26 12:00:00,42.89,42.9,42.88,42.9,83700.0,34.6382,34.6463,34.6301,34.6463,83700.0
2007-03-26 12:05:00,42.93,42.93,42.89,42.89,11200.0,34.6705,34.6705,34.6382,34.6382,11200.0
2007-03-26 12:10:00,42.9,42.9,42.83,42.86,18300.0,34.6463,34.6463,34.5898,34.614,18300.0
2007-03-26 12:15:00,42.86,42.87,42.84,42.84,9700.0,34.614,34.6221,34.5978,34.5978,9700.0
2007-03-26 12:20:00,42.82,42.85,42.8,42.85,14600.0,34.5817,34.6059,34.5655,34.6059,14600.0
2007-03-26 12:25:00,42.85,42.85,42.76,42.78,10200.0,34.6059,34.6059,34.5332,34.5494,10200.0
2007-03-26 12:30:00,42.78,42.81,42.78,42.81,12300.0,34.5494,34.5736,34.5494,34.5736,12300.0
2007-03-26 12:35:00,42.81,42.89,42.81,42.86,10100.0,34.5736,34.6382,34.5736,34.614,10100.0
2007-03-26 12:40:00,42.85,42.85,42.79,42.79,8300.0,34.6059,34.6059,34.5575,34.5575,8300.0
2007-03-26 12:45:00,42.8,42.87,42.8,42.87,16600.0,34.5655,34.6221,34.5655,34.6221,16600.0
2007-03-26 12:50:00,42.87,42.89,42.87,42.89,9000.0,34.6221,34.6382,34.6221,34.6382,9000.0
2007-03-26 12:55:00,42.89,42.89,42.84,42.84,7400.0,34.6382,34.6382,34.5978,34.5978,7400.0
2007-03-26 13:00:00,42.84,42.87,42.83,42.87,20500.0,34.5978,34.6221,34.5898,34.6221,20500.0
2007-03-26 13:05:00,42.88,42.91,42.88,42.91,11900.0,34.6301,34.6544,34.6301,34.6544,11900.0
2007-03-26 13:10:00,42.92,42.94,42.92,42.93,9300.0,34.6624,34.6786,34.6624,34.6705,9300.0
2007-03-26 13:15:00,42.93,42.93,42.86,42.86,11500.0,34.6705,34.6705,34.614,34.614,11500.0
2007-03-26 13:20:00,42.86,42.91,42.85,42.91,11200.0,34.614,34.6544,34.6059,34.6544,11200.0
2007-03-26 13:25:00,42.91,42.95,42.9,42.95,15400.0,34.6544,34.6867,34.6463,34.6867,15400.0
2007-03-26 13:30:00,42.95,43.0,42.95,43.0,6100.0,34.6867,34.7271,34.6867,34.7271,6100.0
2007-03-26 13:35:00,43.0,43.0,42.99,43.0,9400.0,34.7271,34.7271,34.719,34.7271,9400.0
2007-03-26 13:40:00,43.0,43.0,42.97,42.97,17200.0,34.7271,34.7271,34.7028,34.7028,17200.0
2007-03-26 13:45:00,42.97,42.97,42.88,42.92,13800.0,34.7028,34.7028,34.6301,34.6624,13800.0
2007-03-26 13:50:00,42.92,43.01,42.91,43.01,19400.0,34.6624,34.7351,34.6544,34.7351,19400.0
2007-03-26 13:55:00,43.0,43.01,43.0,43.01,9200.0,34.7271,34.7351,34.7271,34.7351,9200.0
2007-03-26 14:00:00,43.01,43.01,43.0,43.01,14400.0,34.7351,34.7351,34.7271,34.7351,14400.0
2007-03-26 14:05:00,43.01,43.01,42.97,42.97,6100.0,34.7351,34.7351,34.7028,34.7028,6100.0
2007-03-26 14:10:00,42.98,43.02,42.95,43.02,16700.0,34.7109,34.7432,34.6867,34.7432,16700.0
2007-03-26 14:15:00,43.03,43.03,43.02,43.03,10100.0,34.7513,34.7513,34.7432,34.7513,10100.0
2007-03-26 14:20:00,43.03,43.03,42.99,42.99,7900.0,34.7513,34.7513,34.719,34.719,7900.0
2007-03-26 14:25:00,42.99,43.0,42.91,42.92,18000.0,34.719,34.7271,34.6544,34.6624,18000.0
2007-03-26 14:30:00,42.94,42.96,42.91,42.96,9200.0,34.6786,34.6948,34.6544,34.6948,9200.0
2007-03-26 14:35:00,42.96,42.98,42.9,42.9,10800.0,34.6948,34.7109,34.6463,34.6463,10800.0
2007-03-26 14:40:00,42.89,42.9,42.85,42.89,13200.0,34.6382,34.6463,34.6059,34.6382,13200.0
2007-03-26 14:45:00,42.9,42.92,42.88,42.89,6300.0,34.6463,34.6624,34.6301,34.6382,6300.0
2007-03-26 14:50:00,42.88,42.94,42.85,42.94,10500.0,34.6301,34.6786,34.6059,34.6786,10500.0
2007-03-26 14:55:00,42.93,42.93,42.88,42.91,16000.0,34.6705,34.6705,34.6301,34.6544,16000.0
2007-03-26 15:00:00,42.9,42.96,42.89,42.94,10600.0,34.6463,34.6948,34.6382,34.6786,10600.0
2007-03-26 15:05:00,42.95,42.96,42.95,42.96,13500.0,34.6867,34.6948,34.6867,34.6948,13500.0
2007-03-26 15:10:00,42.97,42.98,42.92,42.92,12100.0,34.7028,34.7109,34.6624,34.6624,12100.0
2007-03-26 15:15:00,42.91,42.93,42.86,42.93,15200.0,34.6544,34.6705,34.614,34.6705,15200.0
2007-03-26 15:20:00,42.92,42.94,42.85,42.94,22200.0,34.6624,34.6786,34.6059,34.6786,22200.0
2007-03-26 15:25:00,42.94,42.95,42.92,42.95,13100.0,34.6786,34.6867,34.6624,34.6867,13100.0
2007-03-26 15:30:00,42.95,43.0,42.95,43.0,19500.0,34.6867,34.7271,34.6867,34.7271,19500.0
2007-03-26 15:35:00,43.01,43.03,43.0,43.03,11400.0,34.7351,34.7513,34.7271,34.7513,11400.0
2007-03-26 15:40:00,43.03,43.14,43.03,43.13,17000.0,34.7513,34.8401,34.7513,34.832,17000.0
2007-03-26 15:45:00,43.14,43.14,43.05,43.06,26200.0,34.8401,34.8401,34.7674,34.7755,26200.0
2007-03-26 15:50:00,43.07,43.08,43.05,43.06,14900.0,34.7836,34.7917,34.7674,34.7755,14900.0
2007-03-26 15:55:00,43.05,43.06,43.03,43.04,12600.0,34.7674,34.7755,34.7513,34.7594,12600.0
2007-03-27 09:30:00,42.83,42.95,42.79,42.83,24400.0,34.5898,34.6867,34.5575,34.5898,24400.0
2007-03-27 09:35:00,42.92,42.95,42.86,42.91,5400.0,34.6624,34.6867,34.614,34.6544,5400.0
2007-03-27 09:40:00,42.86,43.02,42.83,42.9,68000.0,34.614,34.7432,34.5898,34.6463,68000.0
2007-03-27 09:45:00,42.85,42.87,42.82,42.86,7800.0,34.6059,34.6221,34.5817,34.614,7800.0
2007-03-27 09:50:00,42.85,42.85,42.82,42.82,7700.0,34.6059,34.6059,34.5817,34.5817,7700.0
2007-03-27 09:55:00,42.83,42.84,42.73,42.73,8500.0,34.5898,34.5978,34.509,34.509,8500.0
2007-03-27 10:00:00,42.74,42.76,42.7,42.71,7100.0,34.5171,34.5332,34.4848,34.4928,7100.0
2007-03-27 10:05:00,42.71,42.72,42.69,42.69,7300.0,34.4928,34.5009,34.4767,34.4767,7300.0
2007-03-27 10:10:00,42.7,42.7,42.69,42.7,6000.0,34.4848,34.4848,34.4767,34.4848,6000.0
2007-03-27 10:15:00,42.7,42.83,42.7,42.82,21500.0,34.4848,34.5898,34.4848,34.5817,21500.0
2007-03-27 10:20:00,42.82,42.9,42.81,42.85,11500.0,34.5817,34.6463,34.5736,34.6059,11500.0
2007-03-27 10:25:00,42.84,42.84,42.77,42.77,2400.0,34.5978,34.5978,34.5413,34.5413,2400.0
2007-03-27 10:30:00,42.77,42.77,42.64,42.66,11500.0,34.5413,34.5413,34.4363,34.4525,11500.0
2007-03-27 10:35:00,42.68,42.74,42.68,42.72,3200.0,34.4686,34.5171,34.4686,34.5009,3200.0
2007-03-27 10:40:00,42.72,42.85,42.7,42.81,19200.0,34.5009,34.6059,34.4848,34.5736,19200.0
2007-03-27 10:45:00,42.83,42.85,42.8,42.85,6900.0,34.5898,34.6059,34.5655,34.6059,6900.0
2007-03-27 10:50:00,42.85,42.85,42.84,42.84,9400.0,34.6059,34.6059,34.5978,34.5978,9400.0
2007-03-27 10:55:00,42.85,42.85,42.84,42.85,7600.0,34.6059,34.6059,34.5978,34.6059,7600.0
2007-03-27 11:00:00,42.84,42.85,42.82,42.82,18400.0,34.5978,34.6059,34.5817,34.5817,18400.0
2007-03-27 11:05:00,42.84,42.85,42.83,42.83,8300.0,34.5978,34.6059,34.5898,34.5898,8300.0
2007-03-27 11:10:00,42.84,42.86,42.82,42.85,12100.0,34.5978,34.614,34.5817,34.6059,12100.0
2007-03-27 11:15:00,42.85,42.85,42.85,42.85,4200.0,34.6059,34.6059,34.6059,34.6059,4200.0
2007-03-27 11:20:00,42.85,42.94,42.82,42.85,27200.0,34.6059,34.6786,34.5817,34.6059,27200.0
2007-03-27 11:25:00,42.85,42.86,42.84,42.86,5400.0,34.6059,34.614,34.5978,34.614,5400.0
2007-03-27 11:30:00,42.86,42.86,42.83,42.85,6400.0,34.614,34.614,34.5898,34.6059,6400.0
2007-03-27 11:35:00,42.84,42.85,42.8,42.81,15100.0,34.5978,34.6059,34.5655,34.5736,15100.0
2007-03-27 11:40:00,42.81,42.81,42.78,42.81,14200.0,34.5736,34.5736,34.5494,34.5736,14200.0
2007-03-27 11:45:00,42.81,42.82,42.8,42.81,4700.0,34.5736,34.5817,34.5655,34.5736,4700.0
2007-03-27 11:50:00,42.81,42.81,42.79,42.8,3100.0,34.5736,34.5736,34.5575,34.5655,3100.0
2007-03-27 11:55:00,42.81,42.84,42.8,42.82,12300.0,34.5736,34.5978,34.5655,34.5817,12300.0
2007-03-27 12:00:00,42.81,42.84,42.8,42.83,7200.0,34.5736,34.5978,34.5655,34.5898,7200.0
2007-03-27 12:05:00,42.84,42.84,42.82,42.83,8000.0,34.5978,34.5978,34.5817,34.5898,8000.0
2007-03-27 12:10:00,42.83,42.84,42.83,42.84,5000.0,34.5898,34.5978,34.5898,34.5978,5000.0
2007-03-27 12:15:00,42.84,42.85,42.76,42.78,22100.0,34.5978,34.6059,34.5332,34.5494,22100.0
2007-03-27 12:20:00,42.76,42.79,42.76,42.77,2800.0,34.5332,34.5575,34.5332,34.5413,2800.0
2007-03-27 12:25:00,42.79,42.8,42.78,42.8,5000.0,34.5575,34.5655,34.5494,34.5655,5000.0
2007-03-27 12:30:00,42.79,42.8,42.79,42.8,4100.0,34.5575,34.5655,34.5575,34.5655,4100.0
2007-03-27 12:35:00,42.8,42.8,42.78,42.79,11100.0,34.5655,34.5655,34.5494,34.5575,11100.0
2007-03-27 12:40:00,42.78,42.81,42.78,42.81,11000.0,34.5494,34.5736,34.5494,34.5736,11000.0
2007-03-27 12:45:00,42.81,42.84,42.81,42.83,5000.0,34.5736,34.5978,34.5736,34.5898,5000.0
2007-03-27 12:50:00,42.84,42.85,42.8,42.81,13300.0,34.5978,34.6059,34.5655,34.5736,13300.0
2007-03-27 12:55:00,42.81,42.81,42.8,42.8,6400.0,34.5736,34.5736,34.5655,34.5655,6400.0
2007-03-27 13:00:00,42.81,42.83,42.81,42.83,10100.0,34.5736,34.5898,34.5736,34.5898,10100.0
2007-03-27 13:05:00,42.83,42.85,42.82,42.84,10000.0,34.5898,34.6059,34.5817,34.5978,10000.0
2007-03-27 13:10:00,42.85,42.85,42.83,42.84,4800.0,34.6059,34.6059,34.5898,34.5978,4800.0
2007-03-27 13:15:00,42.83,42.83,42.8,42.81,12300.0,34.5898,34.5898,34.5655,34.5736,12300.0
2007-03-27 13:20:00,42.81,42.81,42.8,42.81,6500.0,34.5736,34.5736,34.5655,34.5736,6500.0
2007-03-27 13:25:00,42.8,42.8,42.79,42.8,10800.0,34.5655,34.5655,34.5575,34.5655,10800.0
2007-03-27 13:30:00,42.8,42.8,42.71,42.73,26200.0,34.5655,34.5655,34.4928,34.509,26200.0
2007-03-27 13:35:00,42.73,42.75,42.73,42.74,5100.0,34.509,34.5252,34.509,34.5171,5100.0
2007-03-27 13:40:00,42.75,42.77,42.73,42.76,7100.0,34.5252,34.5413,34.509,34.5332,7100.0
2007-03-27 13:45:00,42.75,42.75,42.72,42.72,7400.0,34.5252,34.5252,34.5009,34.5009,7400.0
2007-03-27 13:50:00,42.71,42.73,42.71,42.72,9800.0,34.4928,34.509,34.4928,34.5009,9800.0
2007-03-27 13:55:00,42.72,42.74,42.7,42.74,10700.0,34.5009,34.5171,34.4848,34.5171,10700.0
2007-03-27 14:00:00,42.73,42.77,42.72,42.76,4600.0,34.509,34.5413,34.5009,34.5332,4600.0
2007-03-27 14:05:00,42.76,42.77,42.75,42.75,5500.0,34.5332,34.5413,34.5252,34.5252,5500.0
2007-03-27 14:10:00,42.75,42.75,42.74,42.75,9000.0,34.5252,34.5252,34.5171,34.5252,9000.0
2007-03-27 14:15:00,42.75,42.8,42.74,42.75,19600.0,34.5252,34.5655,34.5171,34.5252,19600.0
2007-03-27 14:20:00,42.75,42.76,42.73,42.74,5000.0,34.5252,34.5332,34.509,34.5171,5000.0
2007-03-27 14:25:00,42.73,42.75,42.73,42.73,6800.0,34.509,34.5252,34.509,34.509,6800.0
2007-03-27 14:30:00,42.73,42.74,42.67,42.68,8800.0,34.509,34.5171,34.4605,34.4686,8800.0
2007-03-27 14:35:00,42.68,42.69,42.68,42.69,3800.0,34.4686,34.4767,34.4686,34.4767,3800.0
2007-03-27 14:40:00,42.69,42.7,42.67,42.67,3400.0,34.4767,34.4848,34.4605,34.4605,3400.0
2007-03-27 14:45:00,42.67,42.68,42.66,42.68,5100.0,34.4605,34.4686,34.4525,34.4686,5100.0
2007-03-27 14:50:00,42.67,42.71,42.67,42.71,9400.0,34.4605,34.4928,34.4605,34.4928,9400.0
2007-03-27 14:55:00,42.7,42.75,42.68,42.75,15800.0,34.4848,34.5252,34.4686,34.5252,15800.0
2007-03-27 15:00:00,42.75,42.76,42.73,42.73,8700.0,34.5252,34.5332,34.509,34.509,8700.0
2007-03-27 15:05:00,42.73,42.74,42.7,42.71,8000.0,34.509,34.5171,34.4848,34.4928,8000.0
2007-03-27 15:10:00,42.7,42.73,42.7,42.73,13200.0,34.4848,34.509,34.4848,34.509,13200.0
2007-03-27 15:15:00,42.72,42.72,42.68,42.7,5900.0,34.5009,34.5009,34.4686,34.4848,5900.0
2007-03-27 15:20:00,42.69,42.7,42.69,42.7,7900.0,34.4767,34.4848,34.4767,34.4848,7900.0
2007-03-27 15:25:00,42.7,42.71,42.69,42.7,8600.0,34.4848,34.4928,34.4767,34.4848,8600.0
2007-03-27 15:30:00,42.7,42.76,42.68,42.73,16300.0,34.4848,34.5332,34.4686,34.509,16300.0
2007-03-27 15:35:00,42.74,42.77,42.72,42.73,7100.0,34.5171,34.5413,34.5009,34.509,7100.0
2007-03-27 15:40:00,42.72,42.72,42.67,42.68,11200.0,34.5009,34.5009,34.4605,34.4686,11200.0
2007-03-27 15:45:00,42.68,42.7,42.66,42.66,8400.0,34.4686,34.4848,34.4525,34.4525,8400.0
2007-03-27 15:50:00,42.67,42.7,42.65,42.69,7000.0,34.4605,34.4848,34.4444,34.4767,7000.0
2007-03-27 15:55:00,42.69,42.7,42.69,42.7,10300.0,34.4767,34.4848,34.4767,34.4848,10300.0
2007-03-28 09:30:00,42.6,42.6,42.36,42.36,103500.0,34.404,34.404,34.2102,34.2102,103500.0
2007-03-28 09:35:00,42.36,42.37,42.07,42.1,62800.0,34.2102,34.2183,33.976,34.0002,62800.0
2007-03-28 09:40:00,42.1,42.25,41.94,42.08,103100.0,34.0002,34.1214,33.871,33.9841,103100.0
2007-03-28 09:45:00,42.07,42.2,42.02,42.15,50100.0,33.976,34.081,33.9356,34.0406,50100.0
2007-03-28 09:50:00,42.15,42.15,42.01,42.05,10800.0,34.0406,34.0406,33.9275,33.9598,10800.0
2007-03-28 09:55:00,42.04,42.04,41.91,41.93,19600.0,33.9518,33.9518,33.8468,33.8629,19600.0
2007-03-28 10:00:00,41.9,41.94,41.88,41.94,9900.0,33.8387,33.871,33.8225,33.871,9900.0
2007-03-28 10:05:00,41.93,41.99,41.9,41.99,11400.0,33.8629,33.9114,33.8387,33.9114,11400.0
2007-03-28 10:10:00,41.99,41.99,41.87,41.88,33900.0,33.9114,33.9114,33.8145,33.8225,33900.0
2007-03-28 10:15:00,41.89,41.9,41.86,41.89,17700.0,33.8306,33.8387,33.8064,33.8306,17700.0
2007-03-28 10:20:00,41.89,41.92,41.89,41.9,5700.0,33.8306,33.8548,33.8306,33.8387,5700.0
2007-03-28 10:25:00,41.89,42.01,41.89,41.96,11900.0,33.8306,33.9275,33.8306,33.8871,11900.0
2007-03-28 10:30:00,41.96,42.0,41.9,41.9,16400.0,33.8871,33.9194,33.8387,33.8387,16400.0
2007-03-28 10:35:00,41.9,41.9,41.86,41.88,7600.0,33.8387,33.8387,33.8064,33.8225,7600.0
2007-03-28 10:40:00,41.88,41.88,41.81,41.83,44400.0,33.8225,33.8225,33.766,33.7822,44400.0
2007-03-28 10:45:00,41.82,41.86,41.8,41.82,10800.0,33.7741,33.8064,33.7579,33.7741,10800.0
2007-03-28 10:50:00,41.81,41.88,41.81,41.88,12600.0,33.766,33.8225,33.766,33.8225,12600.0
2007-03-28 10:55:00,41.88,41.9,41.86,41.87,10300.0,33.8225,33.8387,33.8064,33.8145,10300.0
2007-03-28 11:00:00,41.85,41.85,41.76,41.78,13400.0,33.7983,33.7983,33.7256,33.7418,13400.0
2007-03-28 11:05:00,41.78,41.78,41.72,41.75,35600.0,33.7418,33.7418,33.6933,33.7175,35600.0
2007-03-28 11:10:00,41.76,41.83,41.76,41.8,5700.0,33.7256,33.7822,33.7256,33.7579,5700.0
2007-03-28 11:15:00,41.81,41.81,41.77,41.77,12400.0,33.766,33.766,33.7337,33.7337,12400.0
2007-03-28 11:20:00,41.77,41.79,41.73,41.79,11400.0,33.7337,33.7499,33.7014,33.7499,11400.0
2007-03-28 11:25:00,41.79,41.86,41.76,41.86,17600.0,33.7499,33.8064,33.7256,33.8064,17600.0
2007-03-28 11:30:00,41.86,41.86,41.85,41.85,9200.0,33.8064,33.8064,33.7983,33.7983,9200.0
2007-03-28 11:35:00,41.86,41.9,41.85,41.9,16100.0,33.8064,33.8387,33.7983,33.8387,16100.0
2007-03-28 11:40:00,41.9,41.9,41.89,41.89,6000.0,33.8387,33.8387,33.8306,33.8306,6000.0
2007-03-28 11:45:00,41.9,41.9,41.89,41.9,6000.0,33.8387,33.8387,33.8306,33.8387,6000.0
2007-03-28 11:50:00,41.9,41.9,41.89,41.9,4300.0,33.8387,33.8387,33.8306,33.8387,4300.0
2007-03-28 11:55:00,41.9,41.9,41.89,41.89,11900.0,33.8387,33.8387,33.8306,33.8306,11900.0
2007-03-28 12:00:00,41.89,41.95,41.89,41.95,27500.0,33.8306,33.8791,33.8306,33.8791,27500.0
2007-03-28 12:05:00,41.95,41.95,41.94,41.95,12500.0,33.8791,33.8791,33.871,33.8791,12500.0
2007-03-28 12:10:00,41.95,41.95,41.89,41.89,23900.0,33.8791,33.8791,33.8306,33.8306,23900.0
2007-03-28 12:15:00,41.89,41.9,41.86,41.9,21900.0,33.8306,33.8387,33.8064,33.8387,21900.0
2007-03-28 12:20:00,41.91,41.93,41.9,41.92,9800.0,33.8468,33.8629,33.8387,33.8548,9800.0
2007-03-28 12:25:00,41.93,41.95,41.92,41.93,9600.0,33.8629,33.8791,33.8548,33.8629,9600.0
2007-03-28 12:30:00,41.95,41.96,41.94,41.96,5700.0,33.8791,33.8871,33.871,33.8871,5700.0
2007-03-28 12:35:00,41.97,41.99,41.96,41.99,11600.0,33.8952,33.9114,33.8871,33.9114,11600.0
2007-03-28 12:40:00,41.98,42.09,41.98,42.09,14000.0,33.9033,33.9921,33.9033,33.9921,14000.0
2007-03-28 12:45:00,42.08,42.1,42.08,42.08,15400.0,33.9841,34.0002,33.9841,33.9841,15400.0
2007-03-28 12:50:00,42.08,42.1,42.05,42.06,10700.0,33.9841,34.0002,33.9598,33.9679,10700.0
2007-03-28 12:55:00,42.06,42.06,42.01,42.05,9800.0,33.9679,33.9679,33.9275,33.9598,9800.0
2007-03-28 13:00:00,42.06,42.08,42.04,42.04,5000.0,33.9679,33.9841,33.9518,33.9518,5000.0
2007-03-28 13:05:00,42.06,42.06,42.05,42.06,2400.0,33.9679,33.9679,33.9598,33.9679,2400.0
2007-03-28 13:10:00,42.06,42.09,42.06,42.09,1900.0,33.9679,33.9921,33.9679,33.9921,1900.0
2007-03-28 13:15:00,42.08,42.09,42.08,42.08,3600.0,33.9841,33.9921,33.9841,33.9841,3600.0
2007-03-28 13:20:00,42.09,42.12,42.07,42.12,7200.0,33.9921,34.0164,33.976,34.0164,7200.0
2007-03-28 13:25:00,42.12,42.14,42.11,42.14,5100.0,34.0164,34.0325,34.0083,34.0325,5100.0
2007-03-28 13:30:00,42.14,42.2,42.14,42.2,11000.0,34.0325,34.081,34.0325,34.081,11000.0
2007-03-28 13:35:00,42.2,42.29,42.2,42.29,9100.0,34.081,34.1537,34.081,34.1537,9100.0
2007-03-28 13:40:00,42.29,42.31,42.26,42.31,6900.0,34.1537,34.1698,34.1294,34.1698,6900.0
2007-03-28 13:45:00,42.31,42.33,42.28,42.32,6500.0,34.1698,34.186,34.1456,34.1779,6500.0
2007-03-28 13:50:00,42.31,42.31,42.27,42.28,4900.0,34.1698,34.1698,34.1375,34.1456,4900.0
2007-03-28 13:55:00,42.28,42.28,42.25,42.25,4100.0,34.1456,34.1456,34.1214,34.1214,4100.0
2007-03-28 14:00:00,42.26,42.26,42.24,42.24,4700.0,34.1294,34.1294,34.1133,34.1133,4700.0
2007-03-28 14:05:00,42.24,42.26,42.24,42.25,4700.0,34.1133,34.1294,34.1133,34.1214,4700.0
2007-03-28 14:10:00,42.24,42.24,42.14,42.15,16800.0,34.1133,34.1133,34.0325,34.0406,16800.0
2007-03-28 14:15:00,42.13,42.14,42.11,42.12,5600.0,34.0244,34.0325,34.0083,34.0164,5600.0
2007-03-28 14:20:00,42.11,42.15,42.11,42.14,13300.0,34.0083,34.0406,34.0083,34.0325,13300.0
2007-03-28 14:25:00,42.14,42.15,42.13,42.13,7400.0,34.0325,34.0406,34.0244,34.0244,7400.0
2007-03-28 14:30:00,42.14,42.19,42.14,42.19,11200.0,34.0325,34.0729,34.0325,34.0729,11200.0
2007-03-28 14:35:00,42.18,42.3,42.18,42.24,25800.0,34.0648,34.1617,34.0648,34.1133,25800.0
2007-03-28 14:40:00,42.23,42.23,42.15,42.16,6000.0,34.1052,34.1052,34.0406,34.0487,6000.0
2007-03-28 14:45:00,42.16,42.16,42.08,42.15,13900.0,34.0487,34.0487,33.9841,34.0406,13900.0
2007-03-28 14:50:00,42.17,42.17,42.09,42.09,6100.0,34.0567,34.0567,33.9921,33.9921,6100.0
2007-03-28 14:55:00,42.1,42.25,42.1,42.25,7300.0,34.0002,34.1214,34.0002,34.1214,7300.0
2007-03-28 15:00:00,42.25,42.29,42.23,42.23,12100.0,34.1214,34.1537,34.1052,34.1052,12100.0
2007-03-28 15:05:00,42.24,42.24,42.22,42.23,4400.0,34.1133,34.1133,34.0971,34.1052,4400.0
2007-03-28 15:10:00,42.22,42.23,42.16,42.17,6900.0,34.0971,34.1052,34.0487,34.0567,6900.0
2007-03-28 15:15:00,42.17,42.22,42.13,42.14,16900.0,34.0567,34.0971,34.0244,34.0325,16900.0
2007-03-28 15:20:00,42.14,42.14,42.05,42.07,14600.0,34.0325,34.0325,33.9598,33.976,14600.0
2007-03-28 15:25:00,42.07,42.14,42.07,42.14,14700.0,33.976,34.0325,33.976,34.0325,14700.0
2007-03-28 15:30:00,42.14,42.15,42.09,42.1,14200.0,34.0325,34.0406,33.9921,34.0002,14200.0
2007-03-28 15:35:00,42.1,42.1,42.02,42.03,26700.0,34.0002,34.0002,33.9356,33.9437,26700.0
2007-03-28 15:40:00,42.03,42.03,41.95,42.0,31400.0,33.9437,33.9437,33.8791,33.9194,31400.0
2007-03-28 15:45:00,41.99,42.04,41.95,42.0,27200.0,33.9114,33.9518,33.8791,33.9194,27200.0
2007-03-28 15:50:00,41.98,42.0,41.92,41.94,23100.0,33.9033,33.9194,33.8548,33.871,23100.0
2007-03-28 15:55:00,41.93,41.94,41.87,41.89,69900.0,33.8629,33.871,33.8145,33.8306,69900.0
2007-03-29 09:30:00,42.51,42.78,42.51,42.78,68600.0,34.3313,34.5494,34.3313,34.5494,68600.0
2007-03-29 09:35:00,42.78,42.8,42.65,42.65,15600.0,34.5494,34.5655,34.4444,34.4444,15600.0
2007-03-29 09:40:00,42.61,42.84,42.61,42.77,26100.0,34.4121,34.5978,34.4121,34.5413,26100.0
2007-03-29 09:45:00,42.77,42.85,42.68,42.72,18400.0,34.5413,34.6059,34.4686,34.5009,18400.0
2007-03-29 09:50:00,42.73,42.73,42.61,42.63,20500.0,34.509,34.509,34.4121,34.4282,20500.0
2007-03-29 09:55:00,42.64,42.64,42.57,42.58,21100.0,34.4363,34.4363,34.3798,34.3879,21100.0
2007-03-29 10:00:00,42.57,42.66,42.55,42.64,16400.0,34.3798,34.4525,34.3636,34.4363,16400.0
2007-03-29 10:05:00,42.62,42.67,42.62,42.65,9100.0,34.4202,34.4605,34.4202,34.4444,9100.0
2007-03-29 10:10:00,42.65,42.69,42.62,42.63,14800.0,34.4444,34.4767,34.4202,34.4282,14800.0
2007-03-29 10:15:00,42.62,42.68,42.6,42.65,19500.0,34.4202,34.4686,34.404,34.4444,19500.0
2007-03-29 10:20:00,42.65,42.66,42.63,42.66,13600.0,34.4444,34.4525,34.4282,34.4525,13600.0
2007-03-29 10:25:00,42.65,42.69,42.65,42.67,4600.0,34.4444,34.4767,34.4444,34.4605,4600.0
2007-03-29 10:30:00,42.67,42.67,42.61,42.61,11600.0,34.4605,34.4605,34.4121,34.4121,11600.0
2007-03-29 10:35:00,42.61,42.68,42.57,42.68,22800.0,34.4121,34.4686,34.3798,34.4686,22800.0
2007-03-29 10:40:00,42.69,42.7,42.65,42.66,5000.0,34.4767,34.4848,34.4444,34.4525,5000.0
2007-03-29 10:45:00,42.63,42.66,42.54,42.54,12200.0,34.4282,34.4525,34.3556,34.3556,12200.0
2007-03-29 10:50:00,42.54,42.54,42.4,42.41,18600.0,34.3556,34.3556,34.2425,34.2506,18600.0
2007-03-29 10:55:00,42.43,42.43,42.39,42.39,6400.0,34.2667,34.2667,34.2344,34.2344,6400.0
2007-03-29 11:00:00,42.39,42.4,42.34,42.34,9000.0,34.2344,34.2425,34.194,34.194,9000.0
2007-03-29 11:05:00,42.34,42.35,42.31,42.35,12800.0,34.194,34.2021,34.1698,34.2021,12800.0
2007-03-29 11:10:00,42.33,42.37,42.32,42.37,4700.0,34.186,34.2183,34.1779,34.2183,4700.0
2007-03-29 11:15:00,42.37,42.55,42.37,42.55,25700.0,34.2183,34.3636,34.2183,34.3636,25700.0
2007-03-29 11:20:00,42.55,42.59,42.55,42.59,8500.0,34.3636,34.3959,34.3636,34.3959,8500.0
2007-03-29 11:25:00,42.59,42.6,42.56,42.57,7900.0,34.3959,34.404,34.3717,34.3798,7900.0
2007-03-29 11:30:00,42.58,42.69,42.58,42.66,10200.0,34.3879,34.4767,34.3879,34.4525,10200.0
2007-03-29 11:35:00,42.65,42.66,42.63,42.63,1900.0,34.4444,34.4525,34.4282,34.4282,1900.0
2007-03-29 11:40:00,42.62,42.62,42.55,42.58,8500.0,34.4202,34.4202,34.3636,34.3879,8500.0
2007-03-29 11:45:00,42.58,42.67,42.58,42.67,6300.0,34.3879,34.4605,34.3879,34.4605,6300.0
2007-03-29 11:50:00,42.64,42.64,42.47,42.52,18900.0,34.4363,34.4363,34.299,34.3394,18900.0
2007-03-29 11:55:00,42.54,42.55,42.43,42.43,6900.0,34.3556,34.3636,34.2667,34.2667,6900.0
2007-03-29 12:00:00,42.43,42.53,42.39,42.5,25100.0,34.2667,34.3475,34.2344,34.3233,25100.0
2007-03-29 12:05:00,42.48,42.57,42.45,42.57,14500.0,34.3071,34.3798,34.2829,34.3798,14500.0
2007-03-29 12:10:00,42.55,42.56,42.41,42.44,28800.0,34.3636,34.3717,34.2506,34.2748,28800.0
2007-03-29 12:15:00,42.45,42.45,42.32,42.32,20400.0,34.2829,34.2829,34.1779,34.1779,20400.0
2007-03-29 12:20:00,42.33,42.51,42.32,42.5,127900.0,34.186,34.3313,34.1779,34.3233,127900.0
2007-03-29 12:25:00,42.5,42.5,42.49,42.5,4000.0,34.3233,34.3233,34.3152,34.3233,4000.0
2007-03-29 12:30:00,42.5,42.5,42.39,42.39,7700.0,34.3233,34.3233,34.2344,34.2344,7700.0
2007-03-29 12:35:00,42.39,42.45,42.39,42.44,14400.0,34.2344,34.2829,34.2344,34.2748,14400.0
2007-03-29 12:40:00,42.43,42.45,42.4,42.42,10700.0,34.2667,34.2829,34.2425,34.2586,10700.0
2007-03-29 12:45:00,42.41,42.48,42.41,42.45,18600.0,34.2506,34.3071,34.2506,34.2829,18600.0
2007-03-29 12:50:00,42.45,42.46,42.38,42.39,19300.0,34.2829,34.2909,34.2263,34.2344,19300.0
2007-03-29 12:55:00,42.4,42.42,42.37,42.37,9200.0,34.2425,34.2586,34.2183,34.2183,9200.0
2007-03-29 13:00:00,42.37,42.37,42.31,42.34,14000.0,34.2183,34.2183,34.1698,34.194,14000.0
2007-03-29 13:05:00,42.34,42.42,42.33,42.37,89400.0,34.194,34.2586,34.186,34.2183,89400.0
2007-03-29 13:10:00,42.37,42.38,42.36,42.36,4600.0,34.2183,34.2263,34.2102,34.2102,4600.0
2007-03-29 13:15:00,42.36,42.37,42.34,42.34,14600.0,34.2102,34.2183,34.194,34.194,14600.0
2007-03-29 13:20:00,42.34,42.34,42.25,42.26,15900.0,34.194,34.194,34.1214,34.1294,15900.0
2007-03-29 13:25:00,42.25,42.26,42.23,42.23,5200.0,34.1214,34.1294,34.1052,34.1052,5200.0
2007-03-29 13:30:00,42.24,42.31,42.24,42.31,10100.0,34.1133,34.1698,34.1133,34.1698,10100.0
2007-03-29 13:35:00,42.31,42.39,42.31,42.39,10000.0,34.1698,34.2344,34.1698,34.2344,10000.0
2007-03-29 13:40:00,42.38,42.39,42.37,42.38,4300.0,34.2263,34.2344,34.2183,34.2263,4300.0
2007-03-29 13:45:00,42.39,42.41,42.38,42.4,12400.0,34.2344,34.2506,34.2263,34.2425,12400.0
2007-03-29 13:50:00,42.41,42.41,42.39,42.39,11200.0,34.2506,34.2506,34.2344,34.2344,11200.0
2007-03-29 13:55:00,42.38,42.38,42.28,42.29,7800.0,34.2263,34.2263,34.1456,34.1537,7800.0
2007-03-29 14:00:00,42.29,42.31,42.26,42.31,8900.0,34.1537,34.1698,34.1294,34.1698,8900.0
2007-03-29 14:05:00,42.31,42.31,42.22,42.29,15500.0,34.1698,34.1698,34.0971,34.1537,15500.0
2007-03-29 14:10:00,42.29,42.3,42.19,42.19,12800.0,34.1537,34.1617,34.0729,34.0729,12800.0
2007-03-29 14:15:00,42.19,42.2,42.17,42.2,12900.0,34.0729,34.081,34.0567,34.081,12900.0
2007-03-29 14:20:00,42.2,42.26,42.14,42.2,28500.0,34.081,34.1294,34.0325,34.081,28500.0
2007-03-29 14:25:00,42.2,42.3,42.2,42.29,12100.0,34.081,34.1617,34.081,34.1537,12100.0
2007-03-29 14:30:00,42.28,42.29,42.23,42.24,15700.0,34.1456,34.1537,34.1052,34.1133,15700.0
2007-03-29 14:35:00,42.23,42.24,42.19,42.23,60700.0,34.1052,34.1133,34.0729,34.1052,60700.0
2007-03-29 14:40:00,42.23,42.25,42.23,42.23,17300.0,34.1052,34.1214,34.1052,34.1052,17300.0
2007-03-29 14:45:00,42.23,42.25,42.14,42.14,39800.0,34.1052,34.1214,34.0325,34.0325,39800.0
2007-03-29 14:50:00,42.15,42.2,42.15,42.2,40400.0,34.0406,34.081,34.0406,34.081,40400.0
2007-03-29 14:55:00,42.2,42.22,42.2,42.22,15900.0,34.081,34.0971,34.081,34.0971,15900.0
2007-03-29 15:00:00,42.22,42.33,42.21,42.3,28500.0,34.0971,34.186,34.089,34.1617,28500.0
2007-03-29 15:05:00,42.3,42.3,42.25,42.27,16500.0,34.1617,34.1617,34.1214,34.1375,16500.0
2007-03-29 15:10:00,42.27,42.3,42.25,42.3,22400.0,34.1375,34.1617,34.1214,34.1617,22400.0
2007-03-29 15:15:00,42.3,42.34,42.28,42.28,37800.0,34.1617,34.194,34.1456,34.1456,37800.0
2007-03-29 15:20:00,42.28,42.28,42.21,42.21,10300.0,34.1456,34.1456,34.089,34.089,10300.0
2007-03-29 15:25:00,42.2,42.24,42.2,42.23,19200.0,34.081,34.1133,34.081,34.1052,19200.0
2007-03-29 15:30:00,42.23,42.23,42.21,42.21,17400.0,34.1052,34.1052,34.089,34.089,17400.0
2007-03-29 15:35:00,42.21,42.21,42.19,42.2,26100.0,34.089,34.089,34.0729,34.081,26100.0
2007-03-29 15:40:00,42.2,42.21,42.19,42.2,8900.0,34.081,34.089,34.0729,34.081,8900.0
2007-03-29 15:45:00,42.2,42.2,42.16,42.17,12700.0,34.081,34.081,34.0487,34.0567,12700.0
2007-03-29 15:50:00,42.17,42.2,42.14,42.14,27700.0,34.0567,34.081,34.0325,34.0325,27700.0
2007-03-29 15:55:00,42.14,42.2,42.13,42.19,36700.0,34.0325,34.081,34.0244,34.0729,36700.0
2007-03-30 09:30:00,42.15,42.19,42.03,42.06,13400.0,34.0406,34.0729,33.9437,33.9679,13400.0
2007-03-30 09:35:00,42.06,42.12,42.05,42.12,6400.0,33.9679,34.0164,33.9598,34.0164,6400.0
2007-03-30 09:40:00,42.11,42.2,42.08,42.18,24600.0,34.0083,34.081,33.9841,34.0648,24600.0
2007-03-30 09:45:00,42.2,42.25,42.12,42.21,43300.0,34.081,34.1214,34.0164,34.089,43300.0
2007-03-30 09:50:00,42.22,42.22,42.14,42.16,5900.0,34.0971,34.0971,34.0325,34.0487,5900.0
2007-03-30 09:55:00,42.16,42.25,42.16,42.25,112500.0,34.0487,34.1214,34.0487,34.1214,112500.0
2007-03-30 10:00:00,42.25,42.29,42.24,42.26,22400.0,34.1214,34.1537,34.1133,34.1294,22400.0
2007-03-30 10:05:00,42.25,42.27,42.22,42.25,7700.0,34.1214,34.1375,34.0971,34.1214,7700.0
2007-03-30 10:10:00,42.26,42.28,42.25,42.25,16200.0,34.1294,34.1456,34.1214,34.1214,16200.0
2007-03-30 10:15:00,42.25,42.28,42.25,42.27,12200.0,34.1214,34.1456,34.1214,34.1375,12200.0
2007-03-30 10:20:00,42.28,42.35,42.27,42.35,12600.0,34.1456,34.2021,34.1375,34.2021,12600.0
2007-03-30 10:25:00,42.35,42.35,42.31,42.34,3200.0,34.2021,34.2021,34.1698,34.194,3200.0
2007-03-30 10:30:00,42.34,42.39,42.32,42.39,23100.0,34.194,34.2344,34.1779,34.2344,23100.0
2007-03-30 10:35:00,42.39,42.44,42.37,42.44,11800.0,34.2344,34.2748,34.2183,34.2748,11800.0
2007-03-30 10:40:00,42.44,42.45,42.42,42.42,8100.0,34.2748,34.2829,34.2586,34.2586,8100.0
2007-03-30 10:45:00,42.4,42.44,42.38,42.44,8200.0,34.2425,34.2748,34.2263,34.2748,8200.0
2007-03-30 10:50:00,42.44,42.44,42.35,42.37,5500.0,34.2748,34.2748,34.2021,34.2183,5500.0
2007-03-30 10:55:00,42.38,42.39,42.34,42.39,7400.0,34.2263,34.2344,34.194,34.2344,7400.0
2007-03-30 11:00:00,42.38,42.4,42.37,42.37,4200.0,34.2263,34.2425,34.2183,34.2183,4200.0
2007-03-30 11:05:00,42.36,42.37,42.35,42.36,1900.0,34.2102,34.2183,34.2021,34.2102,1900.0
2007-03-30 11:10:00,42.36,42.37,42.35,42.37,7300.0,34.2102,34.2183,34.2021,34.2183,7300.0
2007-03-30 11:15:00,42.37,42.43,42.36,42.43,8700.0,34.2183,34.2667,34.2102,34.2667,8700.0
2007-03-30 11:20:00,42.43,42.48,42.43,42.48,10000.0,34.2667,34.3071,34.2667,34.3071,10000.0
2007-03-30 11:25:00,42.48,42.48,42.39,42.39,10100.0,34.3071,34.3071,34.2344,34.2344,10100.0
2007-03-30 11:30:00,42.38,42.39,42.34,42.38,62500.0,34.2263,34.2344,34.194,34.2263,62500.0
2007-03-30 11:35:00,42.37,42.38,42.37,42.38,7500.0,34.2183,34.2263,34.2183,34.2263,7500.0
2007-03-30 11:40:00,42.38,42.39,42.25,42.28,31200.0,34.2263,34.2344,34.1214,34.1456,31200.0
2007-03-30 11:45:00,42.3,42.34,42.27,42.34,14100.0,34.1617,34.194,34.1375,34.194,14100.0
2007-03-30 11:50:00,42.34,42.38,42.27,42.35,21200.0,34.194,34.2263,34.1375,34.2021,21200.0
2007-03-30 11:55:00,42.36,42.38,42.35,42.35,117300.0,34.2102,34.2263,34.2021,34.2021,117300.0
2007-03-30 12:00:00,42.35,42.36,42.3,42.31,33600.0,34.2021,34.2102,34.1617,34.1698,33600.0
2007-03-30 12:05:00,42.31,42.38,42.29,42.37,45600.0,34.1698,34.2263,34.1537,34.2183,45600.0
2007-03-30 12:10:00,42.38,42.38,42.3,42.31,5000.0,34.2263,34.2263,34.1617,34.1698,5000.0
2007-03-30 12:15:00,42.3,42.32,42.3,42.32,5300.0,34.1617,34.1779,34.1617,34.1779,5300.0
2007-03-30 12:20:00,42.32,42.39,42.3,42.38,162500.0,34.1779,34.2344,34.1617,34.2263,162500.0
2007-03-30 12:25:00,42.39,42.4,42.34,42.37,22200.0,34.2344,34.2425,34.194,34.2183,22200.0
2007-03-30 12:30:00,42.34,42.39,42.34,42.36,11700.0,34.194,34.2344,34.194,34.2102,11700.0
2007-03-30 12:35:00,42.34,42.34,42.25,42.25,11100.0,34.194,34.194,34.1214,34.1214,11100.0
2007-03-30 12:40:00,42.25,42.26,42.2,42.26,4700.0,34.1214,34.1294,34.081,34.1294,4700.0
2007-03-30 12:45:00,42.24,42.25,42.2,42.24,3600.0,34.1133,34.1214,34.081,34.1133,3600.0
2007-03-30 12:50:00,42.22,42.22,42.18,42.18,2800.0,34.0971,34.0971,34.0648,34.0648,2800.0
2007-03-30 12:55:00,42.19,42.19,42.18,42.18,1300.0,34.0729,34.0729,34.0648,34.0648,1300.0
2007-03-30 13:00:00,42.18,42.2,42.18,42.19,6300.0,34.0648,34.081,34.0648,34.0729,6300.0
2007-03-30 13:05:00,42.19,42.27,42.19,42.27,6100.0,34.0729,34.1375,34.0729,34.1375,6100.0
2007-03-30 13:10:00,42.27,42.3,42.26,42.29,9300.0,34.1375,34.1617,34.1294,34.1537,9300.0
2007-03-30 13:15:00,42.28,42.29,42.24,42.24,2000.0,34.1456,34.1537,34.1133,34.1133,2000.0
2007-03-30 13:20:00,42.25,42.25,42.23,42.24,1600.0,34.1214,34.1214,34.1052,34.1133,1600.0
2007-03-30 13:25:00,42.23,42.25,42.21,42.24,8600.0,34.1052,34.1214,34.089,34.1133,8600.0
2007-03-30 13:30:00,42.24,42.29,42.19,42.22,8600.0,34.1133,34.1537,34.0729,34.0971,8600.0
2007-03-30 13:35:00,42.22,42.22,42.18,42.2,3300.0,34.0971,34.0971,34.0648,34.081,3300.0
2007-03-30 13:40:00,42.2,42.21,42.18,42.21,4900.0,34.081,34.089,34.0648,34.089,4900.0
2007-03-30 13:45:00,42.21,42.21,42.16,42.16,3400.0,34.089,34.089,34.0487,34.0487,3400.0
2007-03-30 13:50:00,42.15,42.16,42.15,42.15,1500.0,34.0406,34.0487,34.0406,34.0406,1500.0
2007-03-30 13:55:00,42.15,42.16,42.15,42.15,1200.0,34.0406,34.0487,34.0406,34.0406,1200.0
2007-03-30 14:00:00,42.15,42.2,42.13,42.16,6200.0,34.0406,34.081,34.0244,34.0487,6200.0
2007-03-30 14:05:00,42.16,42.17,42.15,42.17,1600.0,34.0487,34.0567,34.0406,34.0567,1600.0
2007-03-30 14:10:00,42.18,42.2,42.17,42.19,2800.0,34.0648,34.081,34.0567,34.0729,2800.0
2007-03-30 14:15:00,42.19,42.19,42.17,42.18,4500.0,34.0729,34.0729,34.0567,34.0648,4500.0
2007-03-30 14:20:00,42.18,42.18,42.14,42.14,5000.0,34.0648,34.0648,34.0325,34.0325,5000.0
2007-03-30 14:25:00,42.15,42.15,42.12,42.14,5300.0,34.0406,34.0406,34.0164,34.0325,5300.0
2007-03-30 14:30:00,42.13,42.19,42.11,42.18,6800.0,34.0244,34.0729,34.0083,34.0648,6800.0
2007-03-30 14:35:00,42.19,42.2,42.16,42.2,6800.0,34.0729,34.081,34.0487,34.081,6800.0
2007-03-30 14:40:00,42.2,42.2,42.19,42.19,3100.0,34.081,34.081,34.0729,34.0729,3100.0
2007-03-30 14:45:00,42.2,42.2,42.17,42.17,2000.0,34.081,34.081,34.0567,34.0567,2000.0
2007-03-30 14:50:00,42.19,42.2,42.19,42.2,41900.0,34.0729,34.081,34.0729,34.081,41900.0
2007-03-30 14:55:00,42.2,42.22,42.2,42.2,3600.0,34.081,34.0971,34.081,34.081,3600.0
2007-03-30 15:00:00,42.19,42.2,42.18,42.2,5400.0,34.0729,34.081,34.0648,34.081,5400.0
2007-03-30 15:05:00,42.19,42.19,42.17,42.17,3100.0,34.0729,34.0729,34.0567,34.0567,3100.0
2007-03-30 15:10:00,42.17,42.18,42.16,42.17,4000.0,34.0567,34.0648,34.0487,34.0567,4000.0
2007-03-30 15:15:00,42.17,42.17,42.15,42.16,8000.0,34.0567,34.0567,34.0406,34.0487,8000.0
2007-03-30 15:20:00,42.17,42.18,42.17,42.17,5100.0,34.0567,34.0648,34.0567,34.0567,5100.0
2007-03-30 15:25:00,42.18,42.25,42.16,42.22,23900.0,34.0648,34.1214,34.0487,34.0971,23900.0
2007-03-30 15:30:00,42.22,42.25,42.22,42.22,16200.0,34.0971,34.1214,34.0971,34.0971,16200.0
2007-03-30 15:35:00,42.22,42.22,42.12,42.16,16100.0,34.0971,34.0971,34.0164,34.0487,16100.0
2007-03-30 15:40:00,42.16,42.3,42.16,42.27,13500.0,34.0487,34.1617,34.0487,34.1375,13500.0
2007-03-30 15:45:00,42.27,42.3,42.23,42.24,15200.0,34.1375,34.1617,34.1052,34.1133,15200.0
2007-03-30 15:50:00,42.24,42.25,42.19,42.19,22100.0,34.1133,34.1214,34.0729,34.0729,22100.0
2007-03-30 15:55:00,42.2,42.22,42.11,42.22,30500.0,34.081,34.0971,34.0083,34.0971,30500.0
2007-04-02 09:30:00,42.38,42.48,42.36,42.43,26900.0,34.2263,34.3071,34.2102,34.2667,26900.0
2007-04-02 09:35:00,42.4,42.43,42.37,42.37,3000.0,34.2425,34.2667,34.2183,34.2183,3000.0
2007-04-02 09:40:00,42.38,42.38,42.32,42.34,7200.0,34.2263,34.2263,34.1779,34.194,7200.0
2007-04-02 09:45:00,42.32,42.32,42.29,42.29,4200.0,34.1779,34.1779,34.1537,34.1537,4200.0
2007-04-02 09:50:00,42.25,42.28,42.24,42.28,8400.0,34.1214,34.1456,34.1133,34.1456,8400.0
2007-04-02 09:55:00,42.27,42.3,42.26,42.3,18800.0,34.1375,34.1617,34.1294,34.1617,18800.0
2007-04-02 10:00:00,42.3,42.3,42.2,42.25,17700.0,34.1617,34.1617,34.081,34.1214,17700.0
2007-04-02 10:05:00,42.25,42.26,42.18,42.26,25200.0,34.1214,34.1294,34.0648,34.1294,25200.0
2007-04-02 10:10:00,42.28,42.3,42.22,42.26,12300.0,34.1456,34.1617,34.0971,34.1294,12300.0
2007-04-02 10:15:00,42.26,42.3,42.21,42.21,58800.0,34.1294,34.1617,34.089,34.089,58800.0
2007-04-02 10:20:00,42.2,42.2,42.15,42.15,6300.0,34.081,34.081,34.0406,34.0406,6300.0
2007-04-02 10:25:00,42.13,42.16,42.1,42.1,7300.0,34.0244,34.0487,34.0002,34.0002,7300.0
2007-04-02 10:30:00,42.11,42.19,42.11,42.11,17000.0,34.0083,34.0729,34.0083,34.0083,17000.0
2007-04-02 10:35:00,42.12,42.16,42.08,42.15,58000.0,34.0164,34.0487,33.9841,34.0406,58000.0
2007-04-02 10:40:00,42.15,42.15,42.13,42.13,2900.0,34.0406,34.0406,34.0244,34.0244,2900.0
2007-04-02 10:45:00,42.13,42.14,42.1,42.1,6200.0,34.0244,34.0325,34.0002,34.0002,6200.0
2007-04-02 10:50:00,42.09,42.09,42.03,42.05,10100.0,33.9921,33.9921,33.9437,33.9598,10100.0
2007-04-02 10:55:00,42.05,42.14,42.05,42.11,9400.0,33.9598,34.0325,33.9598,34.0083,9400.0
2007-04-02 11:00:00,42.11,42.2,42.11,42.19,13500.0,34.0083,34.081,34.0083,34.0729,13500.0
2007-04-02 11:05:00,42.18,42.2,42.17,42.2,7100.0,34.0648,34.081,34.0567,34.081,7100.0
2007-04-02 11:10:00,42.2,42.23,42.19,42.23,14800.0,34.081,34.1052,34.0729,34.1052,14800.0
2007-04-02 11:15:00,42.21,42.24,42.18,42.2,7700.0,34.089,34.1133,34.0648,34.081,7700.0
2007-04-02 11:20:00,42.2,42.23,42.19,42.21,11100.0,34.081,34.1052,34.0729,34.089,11100.0
2007-04-02 11:25:00,42.21,42.22,42.18,42.2,19200.0,34.089,34.0971,34.0648,34.081,19200.0
2007-04-02 11:30:00,42.21,42.25,42.2,42.23,16800.0,34.089,34.1214,34.081,34.1052,16800.0
2007-04-02 11:35:00,42.22,42.23,42.2,42.22,4400.0,34.0971,34.1052,34.081,34.0971,4400.0
2007-04-02 11:40:00,42.23,42.33,42.2,42.33,15200.0,34.1052,34.186,34.081,34.186,15200.0
2007-04-02 11:45:00,42.31,42.31,42.22,42.24,9300.0,34.1698,34.1698,34.0971,34.1133,9300.0
2007-04-02 11:50:00,42.24,42.27,42.13,42.15,14100.0,34.1133,34.1375,34.0244,34.0406,14100.0
2007-04-02 11:55:00,42.16,42.17,42.03,42.03,12500.0,34.0487,34.0567,33.9437,33.9437,12500.0
2007-04-02 12:00:00,42.02,42.06,42.01,42.03,15700.0,33.9356,33.9679,33.9275,33.9437,15700.0
2007-04-02 12:05:00,42.03,42.07,42.03,42.06,4900.0,33.9437,33.976,33.9437,33.9679,4900.0
2007-04-02 12:10:00,42.05,42.05,42.01,42.01,5100.0,33.9598,33.9598,33.9275,33.9275,5100.0
2007-04-02 12:15:00,42.0,42.01,42.0,42.0,2800.0,33.9194,33.9275,33.9194,33.9194,2800.0
2007-04-02 12:20:00,42.0,42.04,42.0,42.03,8800.0,33.9194,33.9518,33.9194,33.9437,8800.0
2007-04-02 12:25:00,42.03,42.04,42.01,42.03,7400.0,33.9437,33.9518,33.9275,33.9437,7400.0
2007-04-02 12:30:00,42.03,42.13,42.02,42.1,8200.0,33.9437,34.0244,33.9356,34.0002,8200.0
2007-04-02 12:35:00,42.09,42.1,42.08,42.08,9900.0,33.9921,34.0002,33.9841,33.9841,9900.0
2007-04-02 12:40:00,42.09,42.14,42.08,42.08,11100.0,33.9921,34.0325,33.9841,33.9841,11100.0
2007-04-02 12:45:00,42.08,42.08,42.05,42.07,4400.0,33.9841,33.9841,33.9598,33.976,4400.0
2007-04-02 12:50:00,42.06,42.1,42.06,42.09,6200.0,33.9679,34.0002,33.9679,33.9921,6200.0
2007-04-02 12:55:00,42.08,42.08,42.05,42.07,5800.0,33.9841,33.9841,33.9598,33.976,5800.0
2007-04-02 13:00:00,42.06,42.08,42.05,42.08,3500.0,33.9679,33.9841,33.9598,33.9841,3500.0
2007-04-02 13:05:00,42.08,42.11,42.06,42.1,6600.0,33.9841,34.0083,33.9679,34.0002,6600.0
2007-04-02 13:10:00,42.1,42.1,42.06,42.1,6000.0,34.0002,34.0002,33.9679,34.0002,6000.0
2007-04-02 13:15:00,42.09,42.1,42.06,42.08,2700.0,33.9921,34.0002,33.9679,33.9841,2700.0
2007-04-02 13:20:00,42.08,42.08,42.05,42.05,4700.0,33.9841,33.9841,33.9598,33.9598,4700.0
2007-04-02 13:25:00,42.08,42.08,42.05,42.06,2900.0,33.9841,33.9841,33.9598,33.9679,2900.0
2007-04-02 13:30:00,42.06,42.09,42.04,42.04,6600.0,33.9679,33.9921,33.9518,33.9518,6600.0
2007-04-02 13:35:00,42.03,42.04,42.02,42.03,2600.0,33.9437,33.9518,33.9356,33.9437,2600.0
2007-04-02 13:40:00,42.03,42.04,42.02,42.03,1700.0,33.9437,33.9518,33.9356,33.9437,1700.0
2007-04-02 13:45:00,42.03,42.03,42.02,42.03,1400.0,33.9437,33.9437,33.9356,33.9437,1400.0
2007-04-02 13:50:00,42.04,42.06,42.03,42.05,3600.0,33.9518,33.9679,33.9437,33.9598,3600.0
2007-04-02 13:55:00,42.05,42.06,42.05,42.06,1100.0,33.9598,33.9679,33.9598,33.9679,1100.0
2007-04-02 14:00:00,42.05,42.07,42.04,42.05,3700.0,33.9598,33.976,33.9518,33.9598,3700.0
2007-04-02 14:05:00,42.04,42.06,42.04,42.05,3200.0,33.9518,33.9679,33.9518,33.9598,3200.0
2007-04-02 14:10:00,42.05,42.06,42.0,42.02,7800.0,33.9598,33.9679,33.9194,33.9356,7800.0
2007-04-02 14:15:00,42.02,42.12,42.02,42.12,7400.0,33.9356,34.0164,33.9356,34.0164,7400.0
2007-04-02 14:20:00,42.12,42.21,42.12,42.21,6700.0,34.0164,34.089,34.0164,34.089,6700.0
2007-04-02 14:25:00,42.21,42.23,42.2,42.22,5500.0,34.089,34.1052,34.081,34.0971,5500.0
2007-04-02 14:30:00,42.2,42.21,42.19,42.19,2300.0,34.081,34.089,34.0729,34.0729,2300.0
2007-04-02 14:35:00,42.19,42.2,42.17,42.18,8200.0,34.0729,34.081,34.0567,34.0648,8200.0
2007-04-02 14:40:00,42.17,42.18,42.14,42.14,5100.0,34.0567,34.0648,34.0325,34.0325,5100.0
2007-04-02 14:45:00,42.13,42.13,42.09,42.11,8400.0,34.0244,34.0244,33.9921,34.0083,8400.0
2007-04-02 14:50:00,42.1,42.15,42.09,42.15,21300.0,34.0002,34.0406,33.9921,34.0406,21300.0
2007-04-02 14:55:00,42.14,42.18,42.14,42.16,4500.0,34.0325,34.0648,34.0325,34.0487,4500.0
2007-04-02 15:00:00,42.16,42.16,42.1,42.13,16200.0,34.0487,34.0487,34.0002,34.0244,16200.0
2007-04-02 15:05:00,42.13,42.2,42.12,42.2,4400.0,34.0244,34.081,34.0164,34.081,4400.0
2007-04-02 15:10:00,42.22,42.25,42.21,42.25,3300.0,34.0971,34.1214,34.089,34.1214,3300.0
2007-04-02 15:15:00,42.25,42.29,42.23,42.26,4700.0,34.1214,34.1537,34.1052,34.1294,4700.0
2007-04-02 15:20:00,42.25,42.25,42.16,42.17,10000.0,34.1214,34.1214,34.0487,34.0567,10000.0
2007-04-02 15:25:00,42.19,42.19,42.15,42.17,8300.0,34.0729,34.0729,34.0406,34.0567,8300.0
2007-04-02 15:30:00,42.17,42.17,42.15,42.17,3400.0,34.0567,34.0567,34.0406,34.0567,3400.0
2007-04-02 15:35:00,42.17,42.17,42.15,42.16,14300.0,34.0567,34.0567,34.0406,34.0487,14300.0
2007-04-02 15:40:00,42.16,42.16,42.15,42.15,6900.0,34.0487,34.0487,34.0406,34.0406,6900.0
2007-04-02 15:45:00,42.15,42.19,42.15,42.17,8700.0,34.0406,34.0729,34.0406,34.0567,8700.0
2007-04-02 15:50:00,42.18,42.23,42.18,42.22,11200.0,34.0648,34.1052,34.0648,34.0971,11200.0
2007-04-02 15:55:00,42.23,42.23,42.07,42.12,62700.0,34.1052,34.1052,33.976,34.0164,62700.0
2007-04-03 09:30:00,42.33,42.34,42.18,42.22,12000.0,34.186,34.194,34.0648,34.0971,12000.0
2007-04-03 09:35:00,42.24,42.31,42.24,42.29,5900.0,34.1133,34.1698,34.1133,34.1537,5900.0
2007-04-03 09:40:00,42.3,42.3,42.23,42.27,12300.0,34.1617,34.1617,34.1052,34.1375,12300.0
2007-04-03 09:45:00,42.28,42.3,42.27,42.28,4600.0,34.1456,34.1617,34.1375,34.1456,4600.0
2007-04-03 09:50:00,42.3,42.31,42.27,42.29,13300.0,34.1617,34.1698,34.1375,34.1537,13300.0
2007-04-03 09:55:00,42.3,42.42,42.27,42.41,15000.0,34.1617,34.2586,34.1375,34.2506,15000.0
2007-04-03 10:00:00,42.41,42.67,42.41,42.67,26600.0,34.2506,34.4605,34.2506,34.4605,26600.0
2007-04-03 10:05:00,42.69,42.73,42.67,42.69,5900.0,34.4767,34.509,34.4605,34.4767,5900.0
2007-04-03 10:10:00,42.67,42.69,42.64,42.64,3600.0,34.4605,34.4767,34.4363,34.4363,3600.0
2007-04-03 10:15:00,42.59,42.59,42.55,42.55,15900.0,34.3959,34.3959,34.3636,34.3636,15900.0
2007-04-03 10:20:00,42.54,42.6,42.54,42.6,15000.0,34.3556,34.404,34.3556,34.404,15000.0
2007-04-03 10:25:00,42.6,42.6,42.58,42.59,9700.0,34.404,34.404,34.3879,34.3959,9700.0
2007-04-03 10:30:00,42.59,42.63,42.59,42.59,9500.0,34.3959,34.4282,34.3959,34.3959,9500.0
2007-04-03 10:35:00,42.61,42.61,42.59,42.6,7700.0,34.4121,34.4121,34.3959,34.404,7700.0
2007-04-03 10:40:00,42.6,42.64,42.59,42.64,10100.0,34.404,34.4363,34.3959,34.4363,10100.0
2007-04-03 10:45:00,42.64,42.7,42.64,42.7,10200.0,34.4363,34.4848,34.4363,34.4848,10200.0
2007-04-03 10:50:00,42.7,42.75,42.7,42.72,12200.0,34.4848,34.5252,34.4848,34.5009,12200.0
2007-04-03 10:55:00,42.7,42.75,42.69,42.75,8200.0,34.4848,34.5252,34.4767,34.5252,8200.0
2007-04-03 11:00:00,42.74,42.83,42.74,42.83,8200.0,34.5171,34.5898,34.5171,34.5898,8200.0
2007-04-03 11:05:00,42.82,42.85,42.82,42.85,14200.0,34.5817,34.6059,34.5817,34.6059,14200.0
2007-04-03 11:10:00,42.84,42.85,42.77,42.78,12000.0,34.5978,34.6059,34.5413,34.5494,12000.0
2007-04-03 11:15:00,42.77,42.77,42.66,42.7,14500.0,34.5413,34.5413,34.4525,34.4848,14500.0
2007-04-03 11:20:00,42.7,42.73,42.7,42.73,6900.0,34.4848,34.509,34.4848,34.509,6900.0
2007-04-03 11:25:00,42.73,42.73,42.7,42.71,3700.0,34.509,34.509,34.4848,34.4928,3700.0
2007-04-03 11:30:00,42.71,42.74,42.7,42.7,6700.0,34.4928,34.5171,34.4848,34.4848,6700.0
2007-04-03 11:35:00,42.72,42.79,42.71,42.78,6100.0,34.5009,34.5575,34.4928,34.5494,6100.0
2007-04-03 11:40:00,42.78,42.79,42.78,42.79,2200.0,34.5494,34.5575,34.5494,34.5575,2200.0
2007-04-03 11:45:00,42.8,42.8,42.77,42.78,4100.0,34.5655,34.5655,34.5413,34.5494,4100.0
2007-04-03 11:50:00,42.78,42.81,42.78,42.8,6000.0,34.5494,34.5736,34.5494,34.5655,6000.0
2007-04-03 11:55:00,42.8,42.81,42.77,42.78,9400.0,34.5655,34.5736,34.5413,34.5494,9400.0
2007-04-03 12:00:00,42.76,42.77,42.73,42.74,2400.0,34.5332,34.5413,34.509,34.5171,2400.0
2007-04-03 12:05:00,42.74,42.82,42.73,42.79,23600.0,34.5171,34.5817,34.509,34.5575,23600.0
2007-04-03 12:10:00,42.8,42.81,42.77,42.78,8900.0,34.5655,34.5736,34.5413,34.5494,8900.0
2007-04-03 12:15:00,42.78,42.78,42.77,42.78,12300.0,34.5494,34.5494,34.5413,34.5494,12300.0
2007-04-03 12:20:00,42.77,42.77,42.73,42.73,3900.0,34.5413,34.5413,34.509,34.509,3900.0
2007-04-03 12:25:00,42.72,42.73,42.7,42.73,6100.0,34.5009,34.509,34.4848,34.509,6100.0
2007-04-03 12:30:00,42.72,42.75,42.71,42.75,5900.0,34.5009,34.5252,34.4928,34.5252,5900.0
2007-04-03 12:35:00,42.74,42.74,42.73,42.73,3900.0,34.5171,34.5171,34.509,34.509,3900.0
2007-04-03 12:40:00,42.73,42.74,42.73,42.74,5300.0,34.509,34.5171,34.509,34.5171,5300.0
2007-04-03 12:45:00,42.74,42.74,42.73,42.73,8300.0,34.5171,34.5171,34.509,34.509,8300.0
2007-04-03 12:50:00,42.72,42.74,42.72,42.74,6200.0,34.5009,34.5171,34.5009,34.5171,6200.0
2007-04-03 12:55:00,42.74,42.75,42.73,42.75,14300.0,34.5171,34.5252,34.509,34.5252,14300.0
2007-04-03 13:00:00,42.76,42.76,42.72,42.73,9100.0,34.5332,34.5332,34.5009,34.509,9100.0
2007-04-03 13:05:00,42.74,42.74,42.73,42.74,1000.0,34.5171,34.5171,34.509,34.5171,1000.0
2007-04-03 13:10:00,42.73,42.74,42.71,42.72,4100.0,34.509,34.5171,34.4928,34.5009,4100.0
2007-04-03 13:15:00,42.72,42.75,42.72,42.75,2500.0,34.5009,34.5252,34.5009,34.5252,2500.0
2007-04-03 13:20:00,42.75,42.75,42.73,42.75,4700.0,34.5252,34.5252,34.509,34.5252,4700.0
2007-04-03 13:25:00,42.75,42.77,42.74,42.77,4900.0,34.5252,34.5413,34.5171,34.5413,4900.0
2007-04-03 13:30:00,42.77,42.77,42.75,42.76,3900.0,34.5413,34.5413,34.5252,34.5332,3900.0
2007-04-03 13:35:00,42.76,42.77,42.74,42.75,37600.0,34.5332,34.5413,34.5171,34.5252,37600.0
2007-04-03 13:40:00,42.74,42.74,42.72,42.74,4200.0,34.5171,34.5171,34.5009,34.5171,4200.0
2007-04-03 13:45:00,42.74,42.75,42.73,42.75,2700.0,34.5171,34.5252,34.509,34.5252,2700.0
2007-04-03 13:50:00,42.74,42.74,42.72,42.74,2700.0,34.5171,34.5171,34.5009,34.5171,2700.0
2007-04-03 13:55:00,42.74,42.74,42.7,42.7,3400.0,34.5171,34.5171,34.4848,34.4848,3400.0
2007-04-03 14:00:00,42.7,42.71,42.69,42.7,3600.0,34.4848,34.4928,34.4767,34.4848,3600.0
2007-04-03 14:05:00,42.7,42.7,42.68,42.68,6400.0,34.4848,34.4848,34.4686,34.4686,6400.0
2007-04-03 14:10:00,42.68,42.69,42.66,42.66,5300.0,34.4686,34.4767,34.4525,34.4525,5300.0
2007-04-03 14:15:00,42.65,42.66,42.64,42.65,6000.0,34.4444,34.4525,34.4363,34.4444,6000.0
2007-04-03 14:20:00,42.65,42.65,42.64,42.65,13100.0,34.4444,34.4444,34.4363,34.4444,13100.0
2007-04-03 14:25:00,42.65,42.66,42.65,42.65,2700.0,34.4444,34.4525,34.4444,34.4444,2700.0
2007-04-03 14:30:00,42.66,42.69,42.66,42.68,5800.0,34.4525,34.4767,34.4525,34.4686,5800.0
2007-04-03 14:35:00,42.69,42.69,42.67,42.68,4100.0,34.4767,34.4767,34.4605,34.4686,4100.0
2007-04-03 14:40:00,42.69,42.7,42.68,42.7,3300.0,34.4767,34.4848,34.4686,34.4848,3300.0
2007-04-03 14:45:00,42.72,42.72,42.7,42.71,2100.0,34.5009,34.5009,34.4848,34.4928,2100.0
2007-04-03 14:50:00,42.71,42.72,42.69,42.7,5400.0,34.4928,34.5009,34.4767,34.4848,5400.0
2007-04-03 14:55:00,42.7,42.7,42.68,42.69,3400.0,34.4848,34.4848,34.4686,34.4767,3400.0
2007-04-03 15:00:00,42.69,42.7,42.67,42.7,5100.0,34.4767,34.4848,34.4605,34.4848,5100.0
2007-04-03 15:05:00,42.69,42.7,42.69,42.69,1700.0,34.4767,34.4848,34.4767,34.4767,1700.0
2007-04-03 15:10:00,42.69,42.69,42.67,42.68,31400.0,34.4767,34.4767,34.4605,34.4686,31400.0
2007-04-03 15:15:00,42.69,42.71,42.69,42.71,10000.0,34.4767,34.4928,34.4767,34.4928,10000.0
2007-04-03 15:20:00,42.71,42.71,42.69,42.69,6400.0,34.4928,34.4928,34.4767,34.4767,6400.0
2007-04-03 15:25:00,42.7,42.7,42.69,42.7,8200.0,34.4848,34.4848,34.4767,34.4848,8200.0
2007-04-03 15:30:00,42.7,42.72,42.69,42.72,20800.0,34.4848,34.5009,34.4767,34.5009,20800.0
2007-04-03 15:35:00,42.72,42.76,42.72,42.73,7000.0,34.5009,34.5332,34.5009,34.509,7000.0
2007-04-03 15:40:00,42.72,42.72,42.65,42.66,12100.0,34.5009,34.5009,34.4444,34.4525,12100.0
2007-04-03 15:45:00,42.66,42.75,42.65,42.75,108100.0,34.4525,34.5252,34.4444,34.5252,108100.0
2007-04-03 15:50:00,42.74,42.75,42.66,42.66,10300.0,34.5171,34.5252,34.4525,34.4525,10300.0
2007-04-03 15:55:00,42.66,42.7,42.63,42.69,24600.0,34.4525,34.4848,34.4282,34.4767,24600.0
2007-04-04 09:30:00,42.83,42.83,42.74,42.83,28600.0,34.5898,34.5898,34.5171,34.5898,28600.0
2007-04-04 09:35:00,42.83,42.83,42.82,42.83,14900.0,34.5898,34.5898,34.5817,34.5898,14900.0
2007-04-04 09:40:00,42.83,42.85,42.79,42.81,32100.0,34.5898,34.6059,34.5575,34.5736,32100.0
2007-04-04 09:45:00,42.81,42.85,42.73,42.77,19500.0,34.5736,34.6059,34.509,34.5413,19500.0
2007-04-04 09:50:00,42.77,42.85,42.77,42.85,14500.0,34.5413,34.6059,34.5413,34.6059,14500.0
2007-04-04 09:55:00,42.83,42.85,42.68,42.83,14200.0,34.5898,34.6059,34.4686,34.5898,14200.0
2007-04-04 10:00:00,42.8,42.85,42.76,42.81,19700.0,34.5655,34.6059,34.5332,34.5736,19700.0
2007-04-04 10:05:00,42.82,42.9,42.8,42.88,20100.0,34.5817,34.6463,34.5655,34.6301,20100.0
2007-04-04 10:10:00,42.89,43.01,42.88,42.99,36600.0,34.6382,34.7351,34.6301,34.719,36600.0
2007-04-04 10:15:00,42.97,43.01,42.95,42.97,14000.0,34.7028,34.7351,34.6867,34.7028,14000.0
2007-04-04 10:20:00,42.98,43.01,42.97,43.01,22100.0,34.7109,34.7351,34.7028,34.7351,22100.0
2007-04-04 10:25:00,43.0,43.04,43.0,43.03,15000.0,34.7271,34.7594,34.7271,34.7513,15000.0
2007-04-04 10:30:00,43.02,43.04,42.9,42.9,23000.0,34.7432,34.7594,34.6463,34.6463,23000.0
2007-04-04 10:35:00,42.9,42.91,42.9,42.91,4600.0,34.6463,34.6544,34.6463,34.6544,4600.0
2007-04-04 10:40:00,42.91,42.91,42.9,42.91,5500.0,34.6544,34.6544,34.6463,34.6544,5500.0
2007-04-04 10:45:00,42.91,42.91,42.9,42.91,4600.0,34.6544,34.6544,34.6463,34.6544,4600.0
2007-04-04 10:50:00,42.91,42.91,42.9,42.91,3100.0,34.6544,34.6544,34.6463,34.6544,3100.0
2007-04-04 10:55:00,42.91,42.95,42.9,42.92,16600.0,34.6544,34.6867,34.6463,34.6624,16600.0
2007-04-04 11:00:00,42.93,43.01,42.92,43.01,11400.0,34.6705,34.7351,34.6624,34.7351,11400.0
2007-04-04 11:05:00,43.01,43.05,43.0,43.03,11700.0,34.7351,34.7674,34.7271,34.7513,11700.0
2007-04-04 11:10:00,43.04,43.07,43.04,43.06,6600.0,34.7594,34.7836,34.7594,34.7755,6600.0
2007-04-04 11:15:00,43.06,43.07,43.05,43.06,5000.0,34.7755,34.7836,34.7674,34.7755,5000.0
2007-04-04 11:20:00,43.07,43.07,43.06,43.06,2700.0,34.7836,34.7836,34.7755,34.7755,2700.0
2007-04-04 11:25:00,43.07,43.07,43.0,43.02,3200.0,34.7836,34.7836,34.7271,34.7432,3200.0
2007-04-04 11:30:00,43.01,43.01,42.98,42.99,9000.0,34.7351,34.7351,34.7109,34.719,9000.0
2007-04-04 11:35:00,42.98,42.98,42.95,42.95,3700.0,34.7109,34.7109,34.6867,34.6867,3700.0
2007-04-04 11:40:00,42.95,42.95,42.9,42.9,3200.0,34.6867,34.6867,34.6463,34.6463,3200.0
2007-04-04 11:45:00,42.91,42.92,42.9,42.9,3100.0,34.6544,34.6624,34.6463,34.6463,3100.0
2007-04-04 11:50:00,42.9,42.91,42.9,42.9,4900.0,34.6463,34.6544,34.6463,34.6463,4900.0
2007-04-04 11:55:00,42.9,42.9,42.86,42.88,4000.0,34.6463,34.6463,34.614,34.6301,4000.0
2007-04-04 12:00:00,42.88,42.9,42.88,42.89,4300.0,34.6301,34.6463,34.6301,34.6382,4300.0
2007-04-04 12:05:00,42.9,42.9,42.88,42.9,6000.0,34.6463,34.6463,34.6301,34.6463,6000.0
2007-04-04 12:10:00,42.9,42.96,42.89,42.95,12200.0,34.6463,34.6948,34.6382,34.6867,12200.0
2007-04-04 12:15:00,42.96,42.96,42.95,42.96,2600.0,34.6948,34.6948,34.6867,34.6948,2600.0
2007-04-04 12:20:00,42.96,42.96,42.95,42.96,3600.0,34.6948,34.6948,34.6867,34.6948,3600.0
2007-04-04 12:25:00,42.95,42.98,42.93,42.98,10500.0,34.6867,34.7109,34.6705,34.7109,10500.0
2007-04-04 12:30:00,42.98,42.98,42.95,42.97,2700.0,34.7109,34.7109,34.6867,34.7028,2700.0
2007-04-04 12:35:00,42.96,42.96,42.92,42.92,4500.0,34.6948,34.6948,34.6624,34.6624,4500.0
2007-04-04 12:40:00,42.9,42.9,42.86,42.87,10100.0,34.6463,34.6463,34.614,34.6221,10100.0
2007-04-04 12:45:00,42.87,42.91,42.85,42.91,10900.0,34.6221,34.6544,34.6059,34.6544,10900.0
2007-04-04 12:50:00,42.91,42.91,42.85,42.85,8000.0,34.6544,34.6544,34.6059,34.6059,8000.0
2007-04-04 12:55:00,42.85,42.85,42.82,42.82,4600.0,34.6059,34.6059,34.5817,34.5817,4600.0
2007-04-04 13:00:00,42.83,42.84,42.83,42.84,1800.0,34.5898,34.5978,34.5898,34.5978,1800.0
2007-04-04 13:05:00,42.82,42.87,42.82,42.86,7900.0,34.5817,34.6221,34.5817,34.614,7900.0
2007-04-04 13:10:00,42.87,42.9,42.86,42.9,16100.0,34.6221,34.6463,34.614,34.6463,16100.0
2007-04-04 13:15:00,42.9,42.91,42.89,42.9,8100.0,34.6463,34.6544,34.6382,34.6463,8100.0
2007-04-04 13:20:00,42.91,42.91,42.87,42.88,7100.0,34.6544,34.6544,34.6221,34.6301,7100.0
2007-04-04 13:25:00,42.88,42.89,42.87,42.87,4400.0,34.6301,34.6382,34.6221,34.6221,4400.0
2007-04-04 13:30:00,42.88,42.88,42.76,42.77,15500.0,34.6301,34.6301,34.5332,34.5413,15500.0
2007-04-04 13:35:00,42.76,42.76,42.67,42.7,12200.0,34.5332,34.5332,34.4605,34.4848,12200.0
2007-04-04 13:40:00,42.7,42.76,42.69,42.76,18000.0,34.4848,34.5332,34.4767,34.5332,18000.0
2007-04-04 13:45:00,42.76,42.77,42.76,42.77,1700.0,34.5332,34.5413,34.5332,34.5413,1700.0
2007-04-04 13:50:00,42.76,42.77,42.76,42.77,2300.0,34.5332,34.5413,34.5332,34.5413,2300.0
2007-04-04 13:55:00,42.77,42.82,42.76,42.81,8100.0,34.5413,34.5817,34.5332,34.5736,8100.0
2007-04-04 14:00:00,42.82,42.86,42.8,42.84,3700.0,34.5817,34.614,34.5655,34.5978,3700.0
2007-04-04 14:05:00,42.85,42.86,42.8,42.86,7900.0,34.6059,34.614,34.5655,34.614,7900.0
2007-04-04 14:10:00,42.86,42.87,42.86,42.87,2200.0,34.614,34.6221,34.614,34.6221,2200.0
2007-04-04 14:15:00,42.87,42.88,42.85,42.87,10500.0,34.6221,34.6301,34.6059,34.6221,10500.0
2007-04-04 14:20:00,42.86,42.87,42.86,42.87,600.0,34.614,34.6221,34.614,34.6221,600.0
2007-04-04 14:25:00,42.87,42.91,42.87,42.91,12100.0,34.6221,34.6544,34.6221,34.6544,12100.0
2007-04-04 14:30:00,42.91,42.91,42.88,42.9,11200.0,34.6544,34.6544,34.6301,34.6463,11200.0
2007-04-04 14:35:00,42.89,42.9,42.8,42.81,162200.0,34.6382,34.6463,34.5655,34.5736,162200.0
2007-04-04 14:40:00,42.82,42.83,42.82,42.82,3000.0,34.5817,34.5898,34.5817,34.5817,3000.0
2007-04-04 14:45:00,42.83,42.83,42.83,42.83,4900.0,34.5898,34.5898,34.5898,34.5898,4900.0
2007-04-04 14:50:00,42.82,42.84,42.82,42.84,5800.0,34.5817,34.5978,34.5817,34.5978,5800.0
2007-04-04 14:55:00,42.84,42.85,42.78,42.8,22900.0,34.5978,34.6059,34.5494,34.5655,22900.0
2007-04-04 15:00:00,42.8,42.81,42.78,42.8,32100.0,34.5655,34.5736,34.5494,34.5655,32100.0
2007-04-04 15:05:00,42.8,42.8,42.79,42.8,5200.0,34.5655,34.5655,34.5575,34.5655,5200.0
2007-04-04 15:10:00,42.8,42.8,42.76,42.77,16300.0,34.5655,34.5655,34.5332,34.5413,16300.0
2007-04-04 15:15:00,42.77,42.77,42.71,42.73,13500.0,34.5413,34.5413,34.4928,34.509,13500.0
2007-04-04 15:20:00,42.73,42.74,42.7,42.74,11900.0,34.509,34.5171,34.4848,34.5171,11900.0
2007-04-04 15:25:00,42.74,42.74,42.73,42.73,2200.0,34.5171,34.5171,34.509,34.509,2200.0
2007-04-04 15:30:00,42.74,42.75,42.7,42.71,8200.0,34.5171,34.5252,34.4848,34.4928,8200.0
2007-04-04 15:35:00,42.7,42.77,42.7,42.74,22300.0,34.4848,34.5413,34.4848,34.5171,22300.0
2007-04-04 15:40:00,42.75,42.75,42.74,42.74,15000.0,34.5252,34.5252,34.5171,34.5171,15000.0
2007-04-04 15:45:00,42.75,42.75,42.72,42.73,12700.0,34.5252,34.5252,34.5009,34.509,12700.0
2007-04-04 15:50:00,42.72,42.76,42.72,42.75,11100.0,34.5009,34.5332,34.5009,34.5252,11100.0
2007-04-04 15:55:00,42.75,42.75,42.72,42.73,39600.0,34.5252,34.5252,34.5009,34.509,39600.0
2007-04-05 09:30:00,42.67,42.7,42.58,42.59,2700.0,34.4605,34.4848,34.3879,34.3959,2700.0
2007-04-05 09:35:00,42.58,42.7,42.58,42.69,11200.0,34.3879,34.4848,34.3879,34.4767,11200.0
2007-04-05 09:40:00,42.62,42.62,42.31,42.34,5800.0,34.4202,34.4202,34.1698,34.194,5800.0
2007-04-05 09:45:00,42.34,42.35,42.32,42.32,3000.0,34.194,34.2021,34.1779,34.1779,3000.0
2007-04-05 09:50:00,42.32,42.48,42.32,42.46,15100.0,34.1779,34.3071,34.1779,34.2909,15100.0
2007-04-05 09:55:00,42.47,42.47,42.44,42.44,2100.0,34.299,34.299,34.2748,34.2748,2100.0
2007-04-05 10:00:00,42.44,42.47,42.44,42.47,6100.0,34.2748,34.299,34.2748,34.299,6100.0
2007-04-05 10:05:00,42.47,42.56,42.44,42.55,10200.0,34.299,34.3717,34.2748,34.3636,10200.0
2007-04-05 10:10:00,42.54,42.54,42.39,42.4,8900.0,34.3556,34.3556,34.2344,34.2425,8900.0
2007-04-05 10:15:00,42.4,42.4,42.36,42.36,4200.0,34.2425,34.2425,34.2102,34.2102,4200.0
2007-04-05 10:20:00,42.36,42.37,42.36,42.36,2100.0,34.2102,34.2183,34.2102,34.2102,2100.0
2007-04-05 10:25:00,42.36,42.37,42.36,42.37,2500.0,34.2102,34.2183,34.2102,34.2183,2500.0
2007-04-05 10:30:00,42.37,42.44,42.36,42.44,5900.0,34.2183,34.2748,34.2102,34.2748,5900.0
2007-04-05 10:35:00,42.47,42.49,42.47,42.47,3000.0,34.299,34.3152,34.299,34.299,3000.0
2007-04-05 10:40:00,42.47,42.48,42.47,42.48,3700.0,34.299,34.3071,34.299,34.3071,3700.0
2007-04-05 10:45:00,42.48,42.48,42.44,42.44,2300.0,34.3071,34.3071,34.2748,34.2748,2300.0
2007-04-05 10:50:00,42.43,42.45,42.42,42.45,12000.0,34.2667,34.2829,34.2586,34.2829,12000.0
2007-04-05 10:55:00,42.45,42.45,42.45,42.45,1600.0,34.2829,34.2829,34.2829,34.2829,1600.0
2007-04-05 11:00:00,42.45,42.45,42.44,42.45,1500.0,34.2829,34.2829,34.2748,34.2829,1500.0
2007-04-05 11:05:00,42.45,42.45,42.44,42.45,1700.0,34.2829,34.2829,34.2748,34.2829,1700.0
2007-04-05 11:10:00,42.45,42.45,42.43,42.43,2800.0,34.2829,34.2829,34.2667,34.2667,2800.0
2007-04-05 11:15:00,42.43,42.44,42.43,42.44,1400.0,34.2667,34.2748,34.2667,34.2748,1400.0
2007-04-05 11:20:00,42.44,42.44,42.43,42.44,4500.0,34.2748,34.2748,34.2667,34.2748,4500.0
2007-04-05 11:25:00,42.44,42.44,42.44,42.44,2200.0,34.2748,34.2748,34.2748,34.2748,2200.0
2007-04-05 11:30:00,42.44,42.45,42.43,42.45,4300.0,34.2748,34.2829,34.2667,34.2829,4300.0
2007-04-05 11:35:00,42.45,42.45,42.44,42.45,1600.0,34.2829,34.2829,34.2748,34.2829,1600.0
2007-04-05 11:40:00,42.45,42.45,42.43,42.44,2200.0,34.2829,34.2829,34.2667,34.2748,2200.0
2007-04-05 11:45:00,42.43,42.44,42.43,42.44,2900.0,34.2667,34.2748,34.2667,34.2748,2900.0
2007-04-05 11:50:00,42.45,42.45,42.44,42.44,2700.0,34.2829,34.2829,34.2748,34.2748,2700.0
2007-04-05 11:55:00,42.45,42.45,42.44,42.45,3500.0,34.2829,34.2829,34.2748,34.2829,3500.0
2007-04-05 12:00:00,42.45,42.45,42.45,42.45,2500.0,34.2829,34.2829,34.2829,34.2829,2500.0
2007-04-05 12:05:00,42.45,42.45,42.45,42.45,1900.0,34.2829,34.2829,34.2829,34.2829,1900.0
2007-04-05 12:10:00,42.44,42.45,42.44,42.45,3400.0,34.2748,34.2829,34.2748,34.2829,3400.0
2007-04-05 12:15:00,42.45,42.48,42.44,42.47,14800.0,34.2829,34.3071,34.2748,34.299,14800.0
2007-04-05 12:20:00,42.48,42.54,42.48,42.52,13700.0,34.3071,34.3556,34.3071,34.3394,13700.0
2007-04-05 12:25:00,42.51,42.51,42.49,42.51,13200.0,34.3313,34.3313,34.3152,34.3313,13200.0
2007-04-05 12:30:00,42.5,42.51,42.5,42.51,7900.0,34.3233,34.3313,34.3233,34.3313,7900.0
2007-04-05 12:35:00,42.51,42.53,42.51,42.52,11000.0,34.3313,34.3475,34.3313,34.3394,11000.0
2007-04-05 12:40:00,42.51,42.52,42.5,42.5,7200.0,34.3313,34.3394,34.3233,34.3233,7200.0
2007-04-05 12:45:00,42.51,42.53,42.51,42.51,9000.0,34.3313,34.3475,34.3313,34.3313,9000.0
2007-04-05 12:50:00,42.5,42.5,42.47,42.47,7700.0,34.3233,34.3233,34.299,34.299,7700.0
2007-04-05 12:55:00,42.48,42.51,42.48,42.49,13700.0,34.3071,34.3313,34.3071,34.3152,13700.0
2007-04-05 13:00:00,42.48,42.48,42.48,42.48,200.0,34.3071,34.3071,34.3071,34.3071,200.0
2007-04-05 13:05:00,42.48,42.5,42.48,42.49,4600.0,34.3071,34.3233,34.3071,34.3152,4600.0
2007-04-05 13:10:00,42.5,42.5,42.49,42.5,13200.0,34.3233,34.3233,34.3152,34.3233,13200.0
2007-04-05 13:15:00,42.5,42.5,42.5,42.5,5400.0,34.3233,34.3233,34.3233,34.3233,5400.0
2007-04-05 13:20:00,42.49,42.5,42.49,42.5,500.0,34.3152,34.3233,34.3152,34.3233,500.0
2007-04-05 13:25:00,42.49,42.49,42.49,42.49,200.0,34.3152,34.3152,34.3152,34.3152,200.0
2007-04-05 13:30:00,42.49,42.5,42.49,42.5,500.0,34.3152,34.3233,34.3152,34.3233,500.0
2007-04-05 13:35:00,42.49,42.49,42.47,42.48,3600.0,34.3152,34.3152,34.299,34.3071,3600.0
2007-04-05 13:40:00,42.48,42.5,42.47,42.5,14000.0,34.3071,34.3233,34.299,34.3233,14000.0
2007-04-05 13:45:00,42.51,42.54,42.5,42.54,4800.0,34.3313,34.3556,34.3233,34.3556,4800.0
2007-04-05 13:50:00,42.54,42.57,42.54,42.56,3900.0,34.3556,34.3798,34.3556,34.3717,3900.0
2007-04-05 13:55:00,42.57,42.64,42.57,42.64,11700.0,34.3798,34.4363,34.3798,34.4363,11700.0
2007-04-05 14:00:00,42.64,42.67,42.64,42.66,2900.0,34.4363,34.4605,34.4363,34.4525,2900.0
2007-04-05 14:05:00,42.66,42.69,42.66,42.69,5300.0,34.4525,34.4767,34.4525,34.4767,5300.0
2007-04-05 14:10:00,42.69,42.69,42.66,42.66,4800.0,34.4767,34.4767,34.4525,34.4525,4800.0
2007-04-05 14:15:00,42.65,42.66,42.65,42.66,4400.0,34.4444,34.4525,34.4444,34.4525,4400.0
2007-04-05 14:20:00,42.66,42.66,42.65,42.66,2600.0,34.4525,34.4525,34.4444,34.4525,2600.0
2007-04-05 14:25:00,42.65,42.66,42.64,42.66,10200.0,34.4444,34.4525,34.4363,34.4525,10200.0
2007-04-05 14:30:00,42.65,42.66,42.65,42.66,6300.0,34.4444,34.4525,34.4444,34.4525,6300.0
2007-04-05 14:35:00,42.65,42.66,42.63,42.63,4200.0,34.4444,34.4525,34.4282,34.4282,4200.0
2007-04-05 14:40:00,42.63,42.63,42.58,42.58,5300.0,34.4282,34.4282,34.3879,34.3879,5300.0
2007-04-05 14:45:00,42.57,42.57,42.51,42.53,12200.0,34.3798,34.3798,34.3313,34.3475,12200.0
2007-04-05 14:50:00,42.53,42.53,42.49,42.49,5000.0,34.3475,34.3475,34.3152,34.3152,5000.0
2007-04-05 14:55:00,42.48,42.49,42.45,42.46,2500.0,34.3071,34.3152,34.2829,34.2909,2500.0
2007-04-05 15:00:00,42.44,42.5,42.44,42.5,7300.0,34.2748,34.3233,34.2748,34.3233,7300.0
2007-04-05 15:05:00,42.5,42.5,42.47,42.47,3300.0,34.3233,34.3233,34.299,34.299,3300.0
2007-04-05 15:10:00,42.46,42.47,42.45,42.46,2500.0,34.2909,34.299,34.2829,34.2909,2500.0
2007-04-05 15:15:00,42.45,42.49,42.45,42.48,4500.0,34.2829,34.3152,34.2829,34.3071,4500.0
2007-04-05 15:20:00,42.48,42.53,42.48,42.52,4900.0,34.3071,34.3475,34.3071,34.3394,4900.0
2007-04-05 15:25:00,42.5,42.51,42.5,42.51,1900.0,34.3233,34.3313,34.3233,34.3313,1900.0
2007-04-05 15:30:00,42.5,42.51,42.46,42.47,9400.0,34.3233,34.3313,34.2909,34.299,9400.0
2007-04-05 15:35:00,42.47,42.52,42.46,42.52,10000.0,34.299,34.3394,34.2909,34.3394,10000.0
2007-04-05 15:40:00,42.52,42.54,42.51,42.54,10000.0,34.3394,34.3556,34.3313,34.3556,10000.0
2007-04-05 15:45:00,42.54,42.57,42.53,42.57,9800.0,34.3556,34.3798,34.3475,34.3798,9800.0
2007-04-05 15:50:00,42.58,42.6,42.47,42.47,54000.0,34.3879,34.404,34.299,34.299,54000.0
2007-04-05 15:55:00,42.48,42.51,42.45,42.51,20300.0,34.3071,34.3313,34.2829,34.3313,20300.0
2007-04-09 09:30:00,42.56,42.6,42.56,42.56,8800.0,34.3717,34.404,34.3717,34.3717,8800.0
2007-04-09 09:35:00,42.55,42.55,42.55,42.55,1900.0,34.3636,34.3636,34.3636,34.3636,1900.0
2007-04-09 09:40:00,42.55,42.85,42.55,42.85,10300.0,34.3636,34.6059,34.3636,34.6059,10300.0
2007-04-09 09:45:00,42.85,42.89,42.72,42.72,13100.0,34.6059,34.6382,34.5009,34.5009,13100.0
2007-04-09 09:50:00,42.72,42.72,42.66,42.67,2100.0,34.5009,34.5009,34.4525,34.4605,2100.0
2007-04-09 09:55:00,42.67,42.67,42.65,42.65,3400.0,34.4605,34.4605,34.4444,34.4444,3400.0
2007-04-09 10:00:00,42.66,42.68,42.66,42.68,6000.0,34.4525,34.4686,34.4525,34.4686,6000.0
2007-04-09 10:05:00,42.68,42.68,42.59,42.59,6400.0,34.4686,34.4686,34.3959,34.3959,6400.0
2007-04-09 10:10:00,42.59,42.6,42.59,42.59,2300.0,34.3959,34.404,34.3959,34.3959,2300.0
2007-04-09 10:15:00,42.6,42.6,42.37,42.37,10400.0,34.404,34.404,34.2183,34.2183,10400.0
2007-04-09 10:20:00,42.37,42.38,42.35,42.35,3700.0,34.2183,34.2263,34.2021,34.2021,3700.0
2007-04-09 10:25:00,42.34,42.34,42.32,42.33,1000.0,34.194,34.194,34.1779,34.186,1000.0
2007-04-09 10:30:00,42.34,42.42,42.33,42.41,8800.0,34.194,34.2586,34.186,34.2506,8800.0
2007-04-09 10:35:00,42.42,42.46,42.41,42.46,5500.0,34.2586,34.2909,34.2506,34.2909,5500.0
2007-04-09 10:40:00,42.46,42.46,42.45,42.46,1300.0,34.2909,34.2909,34.2829,34.2909,1300.0
2007-04-09 10:45:00,42.45,42.47,42.44,42.47,5600.0,34.2829,34.299,34.2748,34.299,5600.0
2007-04-09 10:50:00,42.47,42.48,42.47,42.48,1700.0,34.299,34.3071,34.299,34.3071,1700.0
2007-04-09 10:55:00,42.48,42.49,42.48,42.49,1700.0,34.3071,34.3152,34.3071,34.3152,1700.0
2007-04-09 11:00:00,42.49,42.51,42.49,42.5,5000.0,34.3152,34.3313,34.3152,34.3233,5000.0
2007-04-09 11:05:00,42.5,42.51,42.48,42.49,1400.0,34.3233,34.3313,34.3071,34.3152,1400.0
2007-04-09 11:10:00,42.49,42.49,42.42,42.42,3600.0,34.3152,34.3152,34.2586,34.2586,3600.0
2007-04-09 11:15:00,42.42,42.42,42.41,42.41,700.0,34.2586,34.2586,34.2506,34.2506,700.0
2007-04-09 11:20:00,42.39,42.4,42.37,42.37,1600.0,34.2344,34.2425,34.2183,34.2183,1600.0
2007-04-09 11:25:00,42.38,42.38,42.33,42.33,3100.0,34.2263,34.2263,34.186,34.186,3100.0
2007-04-09 11:30:00,42.34,42.37,42.33,42.37,9500.0,34.194,34.2183,34.186,34.2183,9500.0
2007-04-09 11:35:00,42.37,42.46,42.37,42.46,6000.0,34.2183,34.2909,34.2183,34.2909,6000.0
2007-04-09 11:40:00,42.47,42.5,42.47,42.49,1700.0,34.299,34.3233,34.299,34.3152,1700.0
2007-04-09 11:45:00,42.5,42.5,42.44,42.44,4900.0,34.3233,34.3233,34.2748,34.2748,4900.0
2007-04-09 11:50:00,42.44,42.45,42.43,42.43,1300.0,34.2748,34.2829,34.2667,34.2667,1300.0
2007-04-09 11:55:00,42.43,42.44,42.41,42.42,53500.0,34.2667,34.2748,34.2506,34.2586,53500.0
2007-04-09 12:00:00,42.42,42.5,42.42,42.5,10600.0,34.2586,34.3233,34.2586,34.3233,10600.0
2007-04-09 12:05:00,42.49,42.53,42.43,42.49,55700.0,34.3152,34.3475,34.2667,34.3152,55700.0
2007-04-09 12:10:00,42.49,42.5,42.47,42.5,10800.0,34.3152,34.3233,34.299,34.3233,10800.0
2007-04-09 12:15:00,42.49,42.5,42.49,42.5,7300.0,34.3152,34.3233,34.3152,34.3233,7300.0
2007-04-09 12:20:00,42.5,42.5,42.49,42.5,1800.0,34.3233,34.3233,34.3152,34.3233,1800.0
2007-04-09 12:25:00,42.49,42.5,42.49,42.5,1700.0,34.3152,34.3233,34.3152,34.3233,1700.0
2007-04-09 12:30:00,42.49,42.5,42.49,42.5,1400.0,34.3152,34.3233,34.3152,34.3233,1400.0
2007-04-09 12:35:00,42.5,42.5,42.5,42.5,4700.0,34.3233,34.3233,34.3233,34.3233,4700.0
2007-04-09 12:40:00,42.5,42.51,42.49,42.51,7800.0,34.3233,34.3313,34.3152,34.3313,7800.0
2007-04-09 12:45:00,42.51,42.58,42.51,42.58,4500.0,34.3313,34.3879,34.3313,34.3879,4500.0
2007-04-09 12:50:00,42.58,42.58,42.57,42.58,6700.0,34.3879,34.3879,34.3798,34.3879,6700.0
2007-04-09 12:55:00,42.58,42.58,42.57,42.58,2200.0,34.3879,34.3879,34.3798,34.3879,2200.0
2007-04-09 13:00:00,42.58,42.58,42.57,42.58,2000.0,34.3879,34.3879,34.3798,34.3879,2000.0
2007-04-09 13:05:00,42.57,42.59,42.57,42.59,4600.0,34.3798,34.3959,34.3798,34.3959,4600.0
2007-04-09 13:10:00,42.59,42.6,42.59,42.59,1400.0,34.3959,34.404,34.3959,34.3959,1400.0
2007-04-09 13:15:00,42.59,42.59,42.58,42.59,3300.0,34.3959,34.3959,34.3879,34.3959,3300.0
2007-04-09 13:20:00,42.58,42.59,42.58,42.59,2800.0,34.3879,34.3959,34.3879,34.3959,2800.0
2007-04-09 13:25:00,42.58,42.58,42.55,42.58,8300.0,34.3879,34.3879,34.3636,34.3879,8300.0
2007-04-09 13:30:00,42.58,42.59,42.58,42.59,2200.0,34.3879,34.3959,34.3879,34.3959,2200.0
2007-04-09 13:35:00,42.59,42.59,42.56,42.58,4500.0,34.3959,34.3959,34.3717,34.3879,4500.0
2007-04-09 13:40:00,42.59,42.59,42.57,42.58,3800.0,34.3959,34.3959,34.3798,34.3879,3800.0
2007-04-09 13:45:00,42.57,42.6,42.57,42.59,7700.0,34.3798,34.404,34.3798,34.3959,7700.0
2007-04-09 13:50:00,42.6,42.6,42.59,42.6,3600.0,34.404,34.404,34.3959,34.404,3600.0
2007-04-09 13:55:00,42.6,42.6,42.59,42.59,6600.0,34.404,34.404,34.3959,34.3959,6600.0
2007-04-09 14:00:00,42.59,42.61,42.56,42.59,13300.0,34.3959,34.4121,34.3717,34.3959,13300.0
2007-04-09 14:05:00,42.61,42.63,42.59,42.63,24800.0,34.4121,34.4282,34.3959,34.4282,24800.0
2007-04-09 14:10:00,42.63,42.69,42.63,42.68,20300.0,34.4282,34.4767,34.4282,34.4686,20300.0
2007-04-09 14:15:00,42.69,42.75,42.69,42.75,14400.0,34.4767,34.5252,34.4767,34.5252,14400.0
2007-04-09 14:20:00,42.75,42.75,42.73,42.74,4100.0,34.5252,34.5252,34.509,34.5171,4100.0
2007-04-09 14:25:00,42.74,42.74,42.71,42.71,6000.0,34.5171,34.5171,34.4928,34.4928,6000.0
2007-04-09 14:30:00,42.71,42.71,42.63,42.63,17800.0,34.4928,34.4928,34.4282,34.4282,17800.0
2007-04-09 14:35:00,42.63,42.64,42.54,42.57,12000.0,34.4282,34.4363,34.3556,34.3798,12000.0
2007-04-09 14:40:00,42.57,42.57,42.54,42.54,6600.0,34.3798,34.3798,34.3556,34.3556,6600.0
2007-04-09 14:45:00,42.54,42.57,42.5,42.53,14600.0,34.3556,34.3798,34.3233,34.3475,14600.0
2007-04-09 14:50:00,42.52,42.53,42.5,42.51,8900.0,34.3394,34.3475,34.3233,34.3313,8900.0
2007-04-09 14:55:00,42.52,42.56,42.5,42.52,20300.0,34.3394,34.3717,34.3233,34.3394,20300.0
2007-04-09 15:00:00,42.52,42.53,42.5,42.52,13600.0,34.3394,34.3475,34.3233,34.3394,13600.0
2007-04-09 15:05:00,42.52,42.52,42.48,42.5,9100.0,34.3394,34.3394,34.3071,34.3233,9100.0
2007-04-09 15:10:00,42.48,42.52,42.46,42.52,21300.0,34.3071,34.3394,34.2909,34.3394,21300.0
2007-04-09 15:15:00,42.52,42.59,42.52,42.58,7700.0,34.3394,34.3959,34.3394,34.3879,7700.0
2007-04-09 15:20:00,42.59,42.59,42.53,42.54,14200.0,34.3959,34.3959,34.3475,34.3556,14200.0
2007-04-09 15:25:00,42.53,42.54,42.52,42.53,14700.0,34.3475,34.3556,34.3394,34.3475,14700.0
2007-04-09 15:30:00,42.53,42.54,42.49,42.5,18100.0,34.3475,34.3556,34.3152,34.3233,18100.0
2007-04-09 15:35:00,42.49,42.49,42.43,42.43,37000.0,34.3152,34.3152,34.2667,34.2667,37000.0
2007-04-09 15:40:00,42.43,42.47,42.4,42.43,25300.0,34.2667,34.299,34.2425,34.2667,25300.0
2007-04-09 15:45:00,42.43,42.43,42.4,42.41,5500.0,34.2667,34.2667,34.2425,34.2506,5500.0
2007-04-09 15:50:00,42.41,42.51,42.41,42.49,23200.0,34.2506,34.3313,34.2506,34.3152,23200.0
2007-04-09 15:55:00,42.49,42.5,42.48,42.48,14000.0,34.3152,34.3233,34.3071,34.3071,14000.0
2007-04-10 09:30:00,42.74,42.8,42.65,42.69,19800.0,34.5171,34.5655,34.4444,34.4767,19800.0
2007-04-10 09:35:00,42.7,42.71,42.68,42.7,7100.0,34.4848,34.4928,34.4686,34.4848,7100.0
2007-04-10 09:40:00,42.69,42.7,42.3,42.32,67200.0,34.4767,34.4848,34.1617,34.1779,67200.0
2007-04-10 09:45:00,42.3,42.4,42.3,42.4,19900.0,34.1617,34.2425,34.1617,34.2425,19900.0
2007-04-10 09:50:00,42.41,42.54,42.38,42.48,10500.0,34.2506,34.3556,34.2263,34.3071,10500.0
2007-04-10 09:55:00,42.5,42.55,42.39,42.41,21800.0,34.3233,34.3636,34.2344,34.2506,21800.0
2007-04-10 10:00:00,42.39,42.43,42.39,42.43,3500.0,34.2344,34.2667,34.2344,34.2667,3500.0
2007-04-10 10:05:00,42.42,42.46,42.4,42.45,18500.0,34.2586,34.2909,34.2425,34.2829,18500.0
2007-04-10 10:10:00,42.45,42.48,42.42,42.48,11200.0,34.2829,34.3071,34.2586,34.3071,11200.0
2007-04-10 10:15:00,42.49,42.49,42.47,42.49,6900.0,34.3152,34.3152,34.299,34.3152,6900.0
2007-04-10 10:20:00,42.48,42.58,42.46,42.58,14300.0,34.3071,34.3879,34.2909,34.3879,14300.0
2007-04-10 10:25:00,42.58,42.6,42.58,42.59,4800.0,34.3879,34.404,34.3879,34.3959,4800.0
2007-04-10 10:30:00,42.6,42.61,42.55,42.55,15700.0,34.404,34.4121,34.3636,34.3636,15700.0
2007-04-10 10:35:00,42.55,42.55,42.46,42.46,58500.0,34.3636,34.3636,34.2909,34.2909,58500.0
2007-04-10 10:40:00,42.46,42.46,42.31,42.33,16100.0,34.2909,34.2909,34.1698,34.186,16100.0
2007-04-10 10:45:00,42.33,42.43,42.32,42.43,12400.0,34.186,34.2667,34.1779,34.2667,12400.0
2007-04-10 10:50:00,42.43,42.51,42.43,42.51,3700.0,34.2667,34.3313,34.2667,34.3313,3700.0
2007-04-10 10:55:00,42.51,42.52,42.44,42.47,11300.0,34.3313,34.3394,34.2748,34.299,11300.0
2007-04-10 11:00:00,42.47,42.47,42.45,42.45,6400.0,34.299,34.299,34.2829,34.2829,6400.0
2007-04-10 11:05:00,42.45,42.46,42.42,42.42,7700.0,34.2829,34.2909,34.2586,34.2586,7700.0
2007-04-10 11:10:00,42.43,42.43,42.4,42.41,103900.0,34.2667,34.2667,34.2425,34.2506,103900.0
2007-04-10 11:15:00,42.39,42.39,42.38,42.38,1500.0,34.2344,34.2344,34.2263,34.2263,1500.0
2007-04-10 11:20:00,42.38,42.38,42.37,42.37,1200.0,34.2263,34.2263,34.2183,34.2183,1200.0
2007-04-10 11:25:00,42.37,42.38,42.36,42.36,2700.0,34.2183,34.2263,34.2102,34.2102,2700.0
2007-04-10 11:30:00,42.36,42.37,42.36,42.37,11900.0,34.2102,34.2183,34.2102,34.2183,11900.0
2007-04-10 11:35:00,42.36,42.4,42.36,42.4,8400.0,34.2102,34.2425,34.2102,34.2425,8400.0
2007-04-10 11:40:00,42.4,42.4,42.39,42.39,4900.0,34.2425,34.2425,34.2344,34.2344,4900.0
2007-04-10 11:45:00,42.4,42.4,42.35,42.35,11900.0,34.2425,34.2425,34.2021,34.2021,11900.0
2007-04-10 11:50:00,42.32,42.32,42.32,42.32,1000.0,34.1779,34.1779,34.1779,34.1779,1000.0
2007-04-10 11:55:00,42.32,42.32,42.26,42.26,6200.0,34.1779,34.1779,34.1294,34.1294,6200.0
2007-04-10 12:00:00,42.27,42.28,42.25,42.26,11500.0,34.1375,34.1456,34.1214,34.1294,11500.0
2007-04-10 12:05:00,42.25,42.27,42.23,42.27,11500.0,34.1214,34.1375,34.1052,34.1375,11500.0
2007-04-10 12:10:00,42.26,42.27,42.25,42.26,5500.0,34.1294,34.1375,34.1214,34.1294,5500.0
2007-04-10 12:15:00,42.27,42.27,42.26,42.26,900.0,34.1375,34.1375,34.1294,34.1294,900.0
2007-04-10 12:20:00,42.26,42.27,42.26,42.26,2400.0,34.1294,34.1375,34.1294,34.1294,2400.0
2007-04-10 12:25:00,42.26,42.26,42.23,42.23,15700.0,34.1294,34.1294,34.1052,34.1052,15700.0
2007-04-10 12:30:00,42.23,42.26,42.23,42.25,26400.0,34.1052,34.1294,34.1052,34.1214,26400.0
2007-04-10 12:35:00,42.26,42.26,42.22,42.22,13400.0,34.1294,34.1294,34.0971,34.0971,13400.0
2007-04-10 12:40:00,42.22,42.23,42.22,42.23,7800.0,34.0971,34.1052,34.0971,34.1052,7800.0
2007-04-10 12:45:00,42.24,42.24,42.22,42.23,6100.0,34.1133,34.1133,34.0971,34.1052,6100.0
2007-04-10 12:50:00,42.22,42.22,42.2,42.22,7500.0,34.0971,34.0971,34.081,34.0971,7500.0
2007-04-10 12:55:00,42.21,42.21,42.19,42.2,11100.0,34.089,34.089,34.0729,34.081,11100.0
2007-04-10 13:00:00,42.19,42.21,42.16,42.19,19600.0,34.0729,34.089,34.0487,34.0729,19600.0
2007-04-10 13:05:00,42.2,42.2,42.19,42.19,3500.0,34.081,34.081,34.0729,34.0729,3500.0
2007-04-10 13:10:00,42.2,42.2,42.09,42.11,33200.0,34.081,34.081,33.9921,34.0083,33200.0
2007-04-10 13:15:00,42.11,42.15,42.11,42.15,15300.0,34.0083,34.0406,34.0083,34.0406,15300.0
2007-04-10 13:20:00,42.14,42.17,42.14,42.17,8400.0,34.0325,34.0567,34.0325,34.0567,8400.0
2007-04-10 13:25:00,42.19,42.2,42.18,42.2,5500.0,34.0729,34.081,34.0648,34.081,5500.0
2007-04-10 13:30:00,42.19,42.22,42.19,42.2,19300.0,34.0729,34.0971,34.0729,34.081,19300.0
2007-04-10 13:35:00,42.19,42.19,42.17,42.19,7000.0,34.0729,34.0729,34.0567,34.0729,7000.0
2007-04-10 13:40:00,42.19,42.22,42.19,42.22,14200.0,34.0729,34.0971,34.0729,34.0971,14200.0
2007-04-10 13:45:00,42.21,42.22,42.18,42.18,14200.0,34.089,34.0971,34.0648,34.0648,14200.0
2007-04-10 13:50:00,42.19,42.19,42.18,42.18,6300.0,34.0729,34.0729,34.0648,34.0648,6300.0
2007-04-10 13:55:00,42.18,42.19,42.18,42.19,9400.0,34.0648,34.0729,34.0648,34.0729,9400.0
2007-04-10 14:00:00,42.19,42.19,42.13,42.13,12900.0,34.0729,34.0729,34.0244,34.0244,12900.0
2007-04-10 14:05:00,42.13,42.13,42.1,42.12,17900.0,34.0244,34.0244,34.0002,34.0164,17900.0
2007-04-10 14:10:00,42.11,42.15,42.11,42.13,17300.0,34.0083,34.0406,34.0083,34.0244,17300.0
2007-04-10 14:15:00,42.13,42.13,42.12,42.13,10500.0,34.0244,34.0244,34.0164,34.0244,10500.0
2007-04-10 14:20:00,42.12,42.12,42.05,42.06,28600.0,34.0164,34.0164,33.9598,33.9679,28600.0
2007-04-10 14:25:00,42.06,42.06,41.98,41.99,13100.0,33.9679,33.9679,33.9033,33.9114,13100.0
2007-04-10 14:30:00,41.99,41.99,41.97,41.98,10200.0,33.9114,33.9114,33.8952,33.9033,10200.0
2007-04-10 14:35:00,41.98,42.0,41.98,41.99,10500.0,33.9033,33.9194,33.9033,33.9114,10500.0
2007-04-10 14:40:00,42.0,42.01,41.99,42.0,22700.0,33.9194,33.9275,33.9114,33.9194,22700.0
2007-04-10 14:45:00,42.0,42.1,42.0,42.1,27900.0,33.9194,34.0002,33.9194,34.0002,27900.0
2007-04-10 14:50:00,42.1,42.11,42.09,42.1,27900.0,34.0002,34.0083,33.9921,34.0002,27900.0
2007-04-10 14:55:00,42.1,42.1,42.08,42.09,5700.0,34.0002,34.0002,33.9841,33.9921,5700.0
2007-04-10 15:00:00,42.09,42.09,41.99,42.03,24300.0,33.9921,33.9921,33.9114,33.9437,24300.0
2007-04-10 15:05:00,42.03,42.05,42.01,42.03,16200.0,33.9437,33.9598,33.9275,33.9437,16200.0
2007-04-10 15:10:00,42.03,42.06,42.01,42.01,11900.0,33.9437,33.9679,33.9275,33.9275,11900.0
2007-04-10 15:15:00,42.0,42.01,41.99,41.99,11700.0,33.9194,33.9275,33.9114,33.9114,11700.0
2007-04-10 15:20:00,42.0,42.03,41.99,42.0,13700.0,33.9194,33.9437,33.9114,33.9194,13700.0
2007-04-10 15:25:00,42.01,42.07,42.01,42.04,27200.0,33.9275,33.976,33.9275,33.9518,27200.0
2007-04-10 15:30:00,42.04,42.05,42.03,42.05,9900.0,33.9518,33.9598,33.9437,33.9598,9900.0
2007-04-10 15:35:00,42.05,42.1,42.05,42.1,25600.0,33.9598,34.0002,33.9598,34.0002,25600.0
2007-04-10 15:40:00,42.1,42.18,42.09,42.16,41000.0,34.0002,34.0648,33.9921,34.0487,41000.0
2007-04-10 15:45:00,42.16,42.17,42.02,42.02,28700.0,34.0487,34.0567,33.9356,33.9356,28700.0
2007-04-10 15:50:00,42.03,42.13,42.02,42.11,35700.0,33.9437,34.0244,33.9356,34.0083,35700.0
2007-04-10 15:55:00,42.1,42.13,42.09,42.13,23100.0,34.0002,34.0244,33.9921,34.0244,23100.0
2007-04-11 09:30:00,42.0,42.01,41.85,41.89,43300.0,33.9194,33.9275,33.7983,33.8306,43300.0
2007-04-11 09:35:00,41.89,41.94,41.89,41.89,7900.0,33.8306,33.871,33.8306,33.8306,7900.0
2007-04-11 09:40:00,41.9,41.9,41.78,41.8,44400.0,33.8387,33.8387,33.7418,33.7579,44400.0
2007-04-11 09:45:00,41.79,41.8,41.73,41.73,14000.0,33.7499,33.7579,33.7014,33.7014,14000.0
2007-04-11 09:50:00,41.73,41.73,41.6,41.71,69700.0,33.7014,33.7014,33.5964,33.6852,69700.0
2007-04-11 09:55:00,41.71,41.73,41.62,41.64,26400.0,33.6852,33.7014,33.6126,33.6287,26400.0
2007-04-11 10:00:00,41.63,41.64,41.6,41.6,35900.0,33.6206,33.6287,33.5964,33.5964,35900.0
2007-04-11 10:05:00,41.61,41.66,41.6,41.65,30600.0,33.6045,33.6449,33.5964,33.6368,30600.0
2007-04-11 10:10:00,41.65,41.65,41.62,41.63,18600.0,33.6368,33.6368,33.6126,33.6206,18600.0
2007-04-11 10:15:00,41.63,41.63,41.51,41.54,35100.0,33.6206,33.6206,33.5237,33.548,35100.0
2007-04-11 10:20:00,41.54,41.59,41.52,41.58,26300.0,33.548,33.5883,33.5318,33.5803,26300.0
2007-04-11 10:25:00,41.59,41.62,41.57,41.6,19400.0,33.5883,33.6126,33.5722,33.5964,19400.0
2007-04-11 10:30:00,41.61,41.61,41.4,41.52,43400.0,33.6045,33.6045,33.4349,33.5318,43400.0
2007-04-11 10:35:00,41.51,41.54,41.51,41.54,11900.0,33.5237,33.548,33.5237,33.548,11900.0
2007-04-11 10:40:00,41.54,41.56,41.52,41.52,4000.0,33.548,33.5641,33.5318,33.5318,4000.0
2007-04-11 10:45:00,41.51,41.6,41.51,41.59,25600.0,33.5237,33.5964,33.5237,33.5883,25600.0
2007-04-11 10:50:00,41.59,41.59,41.5,41.5,23600.0,33.5883,33.5883,33.5156,33.5156,23600.0
2007-04-11 10:55:00,41.48,41.48,41.42,41.42,10000.0,33.4995,33.4995,33.451,33.451,10000.0
2007-04-11 11:00:00,41.41,41.42,41.35,41.42,31200.0,33.443,33.451,33.3945,33.451,31200.0
2007-04-11 11:05:00,41.42,41.52,41.42,41.51,17200.0,33.451,33.5318,33.451,33.5237,17200.0
2007-04-11 11:10:00,41.52,41.58,41.51,41.57,74000.0,33.5318,33.5803,33.5237,33.5722,74000.0
2007-04-11 11:15:00,41.57,41.57,41.46,41.51,76800.0,33.5722,33.5722,33.4833,33.5237,76800.0
2007-04-11 11:20:00,41.51,41.51,41.5,41.51,12300.0,33.5237,33.5237,33.5156,33.5237,12300.0
2007-04-11 11:25:00,41.5,41.51,41.42,41.42,7000.0,33.5156,33.5237,33.451,33.451,7000.0
2007-04-11 11:30:00,41.42,41.42,41.35,41.4,34300.0,33.451,33.451,33.3945,33.4349,34300.0
2007-04-11 11:35:00,41.4,41.51,41.4,41.51,24000.0,33.4349,33.5237,33.4349,33.5237,24000.0
2007-04-11 11:40:00,41.51,41.56,41.49,41.56,16600.0,33.5237,33.5641,33.5076,33.5641,16600.0
2007-04-11 11:45:00,41.56,41.62,41.56,41.57,27200.0,33.5641,33.6126,33.5641,33.5722,27200.0
2007-04-11 11:50:00,41.56,41.56,41.5,41.51,11900.0,33.5641,33.5641,33.5156,33.5237,11900.0
2007-04-11 11:55:00,41.5,41.51,41.43,41.43,14600.0,33.5156,33.5237,33.4591,33.4591,14600.0
2007-04-11 12:00:00,41.43,41.43,41.42,41.42,16100.0,33.4591,33.4591,33.451,33.451,16100.0
2007-04-11 12:05:00,41.43,41.43,41.4,41.4,15500.0,33.4591,33.4591,33.4349,33.4349,15500.0
2007-04-11 12:10:00,41.4,41.4,41.3,41.34,52700.0,33.4349,33.4349,33.3541,33.3864,52700.0
2007-04-11 12:15:00,41.35,41.36,41.33,41.36,19800.0,33.3945,33.4026,33.3784,33.4026,19800.0
2007-04-11 12:20:00,41.36,41.36,41.35,41.35,7400.0,33.4026,33.4026,33.3945,33.3945,7400.0
2007-04-11 12:25:00,41.35,41.36,41.34,41.34,7100.0,33.3945,33.4026,33.3864,33.3864,7100.0
2007-04-11 12:30:00,41.33,41.33,41.26,41.29,38000.0,33.3784,33.3784,33.3218,33.346,38000.0
2007-04-11 12:35:00,41.27,41.27,41.21,41.22,22300.0,33.3299,33.3299,33.2814,33.2895,22300.0
2007-04-11 12:40:00,41.23,41.23,41.21,41.22,9700.0,33.2976,33.2976,33.2814,33.2895,9700.0
2007-04-11 12:45:00,41.21,41.27,41.21,41.24,28800.0,33.2814,33.3299,33.2814,33.3057,28800.0
2007-04-11 12:50:00,41.23,41.27,41.23,41.24,14600.0,33.2976,33.3299,33.2976,33.3057,14600.0
2007-04-11 12:55:00,41.24,41.27,41.24,41.25,10800.0,33.3057,33.3299,33.3057,33.3137,10800.0
2007-04-11 13:00:00,41.25,41.26,41.24,41.25,11800.0,33.3137,33.3218,33.3057,33.3137,11800.0
2007-04-11 13:05:00,41.24,41.28,41.24,41.28,25400.0,33.3057,33.338,33.3057,33.338,25400.0
2007-04-11 13:10:00,41.28,41.37,41.28,41.35,19200.0,33.338,33.4107,33.338,33.3945,19200.0
2007-04-11 13:15:00,41.37,41.4,41.36,41.36,15100.0,33.4107,33.4349,33.4026,33.4026,15100.0
2007-04-11 13:20:00,41.36,41.36,41.29,41.29,10700.0,33.4026,33.4026,33.346,33.346,10700.0
2007-04-11 13:25:00,41.29,41.29,41.24,41.28,17300.0,33.346,33.346,33.3057,33.338,17300.0
2007-04-11 13:30:00,41.29,41.35,41.25,41.34,22700.0,33.346,33.3945,33.3137,33.3864,22700.0
2007-04-11 13:35:00,41.35,41.39,41.35,41.38,12900.0,33.3945,33.4268,33.3945,33.4187,12900.0
2007-04-11 13:40:00,41.38,41.38,41.32,41.33,16700.0,33.4187,33.4187,33.3703,33.3784,16700.0
2007-04-11 13:45:00,41.32,41.35,41.32,41.34,9700.0,33.3703,33.3945,33.3703,33.3864,9700.0
2007-04-11 13:50:00,41.34,41.34,41.28,41.28,10100.0,33.3864,33.3864,33.338,33.338,10100.0
2007-04-11 13:55:00,41.29,41.29,41.19,41.2,13400.0,33.346,33.346,33.2653,33.2734,13400.0
2007-04-11 14:00:00,41.2,41.23,41.12,41.14,41400.0,33.2734,33.2976,33.2088,33.2249,41400.0
2007-04-11 14:05:00,41.14,41.15,41.12,41.13,24600.0,33.2249,33.233,33.2088,33.2168,24600.0
2007-04-11 14:10:00,41.12,41.13,41.1,41.11,19400.0,33.2088,33.2168,33.1926,33.2007,19400.0
2007-04-11 14:15:00,41.11,41.11,41.1,41.1,30500.0,33.2007,33.2007,33.1926,33.1926,30500.0
2007-04-11 14:20:00,41.1,41.11,41.02,41.03,29000.0,33.1926,33.2007,33.128,33.1361,29000.0
2007-04-11 14:25:00,41.03,41.11,41.03,41.1,35700.0,33.1361,33.2007,33.1361,33.1926,35700.0
2007-04-11 14:30:00,41.09,41.1,41.08,41.09,13700.0,33.1845,33.1926,33.1765,33.1845,13700.0
2007-04-11 14:35:00,41.08,41.1,41.07,41.1,18400.0,33.1765,33.1926,33.1684,33.1926,18400.0
2007-04-11 14:40:00,41.09,41.1,41.07,41.07,18400.0,33.1845,33.1926,33.1684,33.1684,18400.0
2007-04-11 14:45:00,41.08,41.08,41.04,41.05,18000.0,33.1765,33.1765,33.1441,33.1522,18000.0
2007-04-11 14:50:00,41.06,41.06,41.03,41.04,22600.0,33.1603,33.1603,33.1361,33.1441,22600.0
2007-04-11 14:55:00,41.04,41.04,40.97,40.99,32100.0,33.1441,33.1441,33.0876,33.1038,32100.0
2007-04-11 15:00:00,40.99,41.01,40.99,41.01,44000.0,33.1038,33.1199,33.1038,33.1199,44000.0
2007-04-11 15:05:00,41.0,41.01,40.97,41.0,20000.0,33.1118,33.1199,33.0876,33.1118,20000.0
2007-04-11 15:10:00,41.0,41.0,40.99,40.99,15300.0,33.1118,33.1118,33.1038,33.1038,15300.0
2007-04-11 15:15:00,40.99,41.0,40.95,40.96,33600.0,33.1038,33.1118,33.0715,33.0795,33600.0
2007-04-11 15:20:00,40.96,41.0,40.96,40.99,22600.0,33.0795,33.1118,33.0795,33.1038,22600.0
2007-04-11 15:25:00,41.0,41.0,40.99,41.0,15500.0,33.1118,33.1118,33.1038,33.1118,15500.0
2007-04-11 15:30:00,40.99,41.0,40.99,41.0,14300.0,33.1038,33.1118,33.1038,33.1118,14300.0
2007-04-11 15:35:00,40.99,41.01,40.99,41.01,140300.0,33.1038,33.1199,33.1038,33.1199,140300.0
2007-04-11 15:40:00,41.01,41.09,41.0,41.09,117500.0,33.1199,33.1845,33.1118,33.1845,117500.0
2007-04-11 15:45:00,41.09,41.11,41.05,41.1,96000.0,33.1845,33.2007,33.1522,33.1926,96000.0
2007-04-11 15:50:00,41.1,41.1,41.09,41.09,26900.0,33.1926,33.1926,33.1845,33.1845,26900.0
2007-04-11 15:55:00,41.1,41.25,41.09,41.25,222300.0,33.1926,33.3137,33.1845,33.3137,222300.0
2007-04-12 09:30:00,41.14,41.21,41.06,41.11,13800.0,33.2249,33.2814,33.1603,33.2007,13800.0
2007-04-12 09:35:00,41.09,41.12,40.93,40.97,19300.0,33.1845,33.2088,33.0553,33.0876,19300.0
2007-04-12 09:40:00,40.98,41.03,40.86,41.0,34100.0,33.0957,33.1361,32.9988,33.1118,34100.0
2007-04-12 09:45:00,41.0,41.16,41.0,41.16,15400.0,33.1118,33.2411,33.1118,33.2411,15400.0
2007-04-12 09:50:00,41.16,41.18,41.14,41.15,8300.0,33.2411,33.2572,33.2249,33.233,8300.0
2007-04-12 09:55:00,41.13,41.14,41.01,41.03,96300.0,33.2168,33.2249,33.1199,33.1361,96300.0
2007-04-12 10:00:00,41.02,41.02,40.92,40.99,27200.0,33.128,33.128,33.0472,33.1038,27200.0
2007-04-12 10:05:00,40.99,41.05,40.99,41.02,19300.0,33.1038,33.1522,33.1038,33.128,19300.0
2007-04-12 10:10:00,41.01,41.02,40.99,41.0,12100.0,33.1199,33.128,33.1038,33.1118,12100.0
2007-04-12 10:15:00,41.0,41.03,40.99,41.02,8700.0,33.1118,33.1361,33.1038,33.128,8700.0
2007-04-12 10:20:00,41.02,41.2,41.01,41.15,17900.0,33.128,33.2734,33.1199,33.233,17900.0
2007-04-12 10:25:00,41.16,41.25,41.03,41.08,16200.0,33.2411,33.3137,33.1361,33.1765,16200.0
2007-04-12 10:30:00,41.08,41.1,41.06,41.1,2700.0,33.1765,33.1926,33.1603,33.1926,2700.0
2007-04-12 10:35:00,41.1,41.13,41.1,41.1,10500.0,33.1926,33.2168,33.1926,33.1926,10500.0
2007-04-12 10:40:00,41.1,41.12,41.04,41.12,75800.0,33.1926,33.2088,33.1441,33.2088,75800.0
2007-04-12 10:45:00,41.12,41.29,41.12,41.29,12300.0,33.2088,33.346,33.2088,33.346,12300.0
2007-04-12 10:50:00,41.29,41.56,41.29,41.54,49400.0,33.346,33.5641,33.346,33.548,49400.0
2007-04-12 10:55:00,41.55,41.68,41.55,41.61,54600.0,33.556,33.661,33.556,33.6045,54600.0
2007-04-12 11:00:00,41.59,41.59,41.54,41.55,6300.0,33.5883,33.5883,33.548,33.556,6300.0
2007-04-12 11:05:00,41.55,41.62,41.54,41.62,21900.0,33.556,33.6126,33.548,33.6126,21900.0
2007-04-12 11:10:00,41.62,41.64,41.53,41.6,21500.0,33.6126,33.6287,33.5399,33.5964,21500.0
2007-04-12 11:15:00,41.6,41.6,41.49,41.52,11000.0,33.5964,33.5964,33.5076,33.5318,11000.0
2007-04-12 11:20:00,41.51,41.52,41.39,41.39,17900.0,33.5237,33.5318,33.4268,33.4268,17900.0
2007-04-12 11:25:00,41.39,41.39,41.32,41.32,5400.0,33.4268,33.4268,33.3703,33.3703,5400.0
2007-04-12 11:30:00,41.34,41.34,41.31,41.34,4200.0,33.3864,33.3864,33.3622,33.3864,4200.0
2007-04-12 11:35:00,41.35,41.4,41.35,41.4,7700.0,33.3945,33.4349,33.3945,33.4349,7700.0
2007-04-12 11:40:00,41.39,41.39,41.31,41.38,13100.0,33.4268,33.4268,33.3622,33.4187,13100.0
2007-04-12 11:45:00,41.38,41.44,41.38,41.43,9500.0,33.4187,33.4672,33.4187,33.4591,9500.0
2007-04-12 11:50:00,41.43,41.44,41.42,41.43,4100.0,33.4591,33.4672,33.451,33.4591,4100.0
2007-04-12 11:55:00,41.43,41.44,41.42,41.43,6000.0,33.4591,33.4672,33.451,33.4591,6000.0
2007-04-12 12:00:00,41.42,41.48,41.41,41.46,17400.0,33.451,33.4995,33.443,33.4833,17400.0
2007-04-12 12:05:00,41.48,41.5,41.45,41.49,9600.0,33.4995,33.5156,33.4753,33.5076,9600.0
2007-04-12 12:10:00,41.49,41.53,41.49,41.51,5100.0,33.5076,33.5399,33.5076,33.5237,5100.0
2007-04-12 12:15:00,41.52,41.52,41.4,41.4,6600.0,33.5318,33.5318,33.4349,33.4349,6600.0
2007-04-12 12:20:00,41.41,41.46,41.39,41.46,8100.0,33.443,33.4833,33.4268,33.4833,8100.0
2007-04-12 12:25:00,41.46,41.5,41.41,41.47,14300.0,33.4833,33.5156,33.443,33.4914,14300.0
2007-04-12 12:30:00,41.48,41.48,41.38,41.42,13000.0,33.4995,33.4995,33.4187,33.451,13000.0
2007-04-12 12:35:00,41.41,41.44,41.41,41.43,4400.0,33.443,33.4672,33.443,33.4591,4400.0
2007-04-12 12:40:00,41.44,41.5,41.44,41.5,8700.0,33.4672,33.5156,33.4672,33.5156,8700.0
2007-04-12 12:45:00,41.5,41.54,41.5,41.5,6800.0,33.5156,33.548,33.5156,33.5156,6800.0
2007-04-12 12:50:00,41.5,41.51,41.49,41.5,3200.0,33.5156,33.5237,33.5076,33.5156,3200.0
2007-04-12 12:55:00,41.5,41.5,41.42,41.49,10900.0,33.5156,33.5156,33.451,33.5076,10900.0
2007-04-12 13:00:00,41.49,41.55,41.47,41.47,6600.0,33.5076,33.556,33.4914,33.4914,6600.0
2007-04-12 13:05:00,41.47,41.58,41.47,41.58,19300.0,33.4914,33.5803,33.4914,33.5803,19300.0
2007-04-12 13:10:00,41.57,41.57,41.49,41.49,9200.0,33.5722,33.5722,33.5076,33.5076,9200.0
2007-04-12 13:15:00,41.49,41.55,41.49,41.5,7100.0,33.5076,33.556,33.5076,33.5156,7100.0
2007-04-12 13:20:00,41.5,41.56,41.47,41.53,8000.0,33.5156,33.5641,33.4914,33.5399,8000.0
2007-04-12 13:25:00,41.54,41.57,41.51,41.56,5200.0,33.548,33.5722,33.5237,33.5641,5200.0
2007-04-12 13:30:00,41.54,41.58,41.54,41.58,5900.0,33.548,33.5803,33.548,33.5803,5900.0
2007-04-12 13:35:00,41.58,41.61,41.58,41.59,17400.0,33.5803,33.6045,33.5803,33.5883,17400.0
2007-04-12 13:40:00,41.6,41.68,41.59,41.67,22600.0,33.5964,33.661,33.5883,33.6529,22600.0
2007-04-12 13:45:00,41.67,41.67,41.63,41.63,3300.0,33.6529,33.6529,33.6206,33.6206,3300.0
2007-04-12 13:50:00,41.64,41.64,41.61,41.62,7900.0,33.6287,33.6287,33.6045,33.6126,7900.0
2007-04-12 13:55:00,41.61,41.62,41.61,41.62,1800.0,33.6045,33.6126,33.6045,33.6126,1800.0
2007-04-12 14:00:00,41.61,41.62,41.61,41.61,1800.0,33.6045,33.6126,33.6045,33.6045,1800.0
2007-04-12 14:05:00,41.61,41.68,41.61,41.68,13000.0,33.6045,33.661,33.6045,33.661,13000.0
2007-04-12 14:10:00,41.68,41.71,41.67,41.71,33100.0,33.661,33.6852,33.6529,33.6852,33100.0
2007-04-12 14:15:00,41.71,41.74,41.69,41.71,32000.0,33.6852,33.7095,33.6691,33.6852,32000.0
2007-04-12 14:20:00,41.72,41.72,41.69,41.69,3400.0,33.6933,33.6933,33.6691,33.6691,3400.0
2007-04-12 14:25:00,41.68,41.68,41.62,41.65,13700.0,33.661,33.661,33.6126,33.6368,13700.0
2007-04-12 14:30:00,41.65,41.69,41.63,41.63,6100.0,33.6368,33.6691,33.6206,33.6206,6100.0
2007-04-12 14:35:00,41.63,41.73,41.62,41.73,12800.0,33.6206,33.7014,33.6126,33.7014,12800.0
2007-04-12 14:40:00,41.73,41.77,41.72,41.75,13400.0,33.7014,33.7337,33.6933,33.7175,13400.0
2007-04-12 14:45:00,41.74,41.78,41.74,41.78,13600.0,33.7095,33.7418,33.7095,33.7418,13600.0
2007-04-12 14:50:00,41.78,41.79,41.77,41.77,4900.0,33.7418,33.7499,33.7337,33.7337,4900.0
2007-04-12 14:55:00,41.78,41.78,41.72,41.78,16200.0,33.7418,33.7418,33.6933,33.7418,16200.0
2007-04-12 15:00:00,41.78,41.79,41.71,41.75,14500.0,33.7418,33.7499,33.6852,33.7175,14500.0
2007-04-12 15:05:00,41.73,41.73,41.65,41.69,19200.0,33.7014,33.7014,33.6368,33.6691,19200.0
2007-04-12 15:10:00,41.7,41.72,41.64,41.68,26700.0,33.6772,33.6933,33.6287,33.661,26700.0
2007-04-12 15:15:00,41.68,41.73,41.65,41.7,22400.0,33.661,33.7014,33.6368,33.6772,22400.0
2007-04-12 15:20:00,41.68,41.71,41.17,41.43,77900.0,33.661,33.6852,33.2491,33.4591,77900.0
2007-04-12 15:25:00,41.43,41.51,41.4,41.5,50000.0,33.4591,33.5237,33.4349,33.5156,50000.0
2007-04-12 15:30:00,41.48,41.48,41.42,41.46,18000.0,33.4995,33.4995,33.451,33.4833,18000.0
2007-04-12 15:35:00,41.46,41.47,41.41,41.42,16400.0,33.4833,33.4914,33.443,33.451,16400.0
2007-04-12 15:40:00,41.42,41.47,41.41,41.47,9800.0,33.451,33.4914,33.443,33.4914,9800.0
2007-04-12 15:45:00,41.47,41.5,41.45,41.45,22100.0,33.4914,33.5156,33.4753,33.4753,22100.0
2007-04-12 15:50:00,41.45,41.51,41.44,41.49,22200.0,33.4753,33.5237,33.4672,33.5076,22200.0
2007-04-12 15:55:00,41.5,41.5,41.43,41.46,16500.0,33.5156,33.5156,33.4591,33.4833,16500.0
2007-04-13 09:30:00,41.4,41.63,41.39,41.48,11300.0,33.4349,33.6206,33.4268,33.4995,11300.0
2007-04-13 09:35:00,41.47,41.5,41.39,41.46,14600.0,33.4914,33.5156,33.4268,33.4833,14600.0
2007-04-13 09:40:00,41.42,41.42,41.26,41.3,12900.0,33.451,33.451,33.3218,33.3541,12900.0
2007-04-13 09:45:00,41.31,41.32,41.29,41.32,9500.0,33.3622,33.3703,33.346,33.3703,9500.0
2007-04-13 09:50:00,41.31,41.49,41.28,41.41,39900.0,33.3622,33.5076,33.338,33.443,39900.0
2007-04-13 09:55:00,41.41,41.41,41.32,41.33,9700.0,33.443,33.443,33.3703,33.3784,9700.0
2007-04-13 10:00:00,41.32,41.32,41.16,41.2,15200.0,33.3703,33.3703,33.2411,33.2734,15200.0
2007-04-13 10:05:00,41.19,41.19,41.08,41.09,12400.0,33.2653,33.2653,33.1765,33.1845,12400.0
2007-04-13 10:10:00,41.09,41.09,41.0,41.08,26300.0,33.1845,33.1845,33.1118,33.1765,26300.0
2007-04-13 10:15:00,41.08,41.13,41.05,41.08,16000.0,33.1765,33.2168,33.1522,33.1765,16000.0
2007-04-13 10:20:00,41.1,41.15,41.1,41.13,3200.0,33.1926,33.233,33.1926,33.2168,3200.0
2007-04-13 10:25:00,41.11,41.12,41.08,41.09,12200.0,33.2007,33.2088,33.1765,33.1845,12200.0
2007-04-13 10:30:00,41.09,41.14,41.09,41.1,16300.0,33.1845,33.2249,33.1845,33.1926,16300.0
2007-04-13 10:35:00,41.1,41.13,41.1,41.11,8700.0,33.1926,33.2168,33.1926,33.2007,8700.0
2007-04-13 10:40:00,41.1,41.13,41.09,41.09,4300.0,33.1926,33.2168,33.1845,33.1845,4300.0
2007-04-13 10:45:00,41.1,41.15,41.1,41.1,15500.0,33.1926,33.233,33.1926,33.1926,15500.0
2007-04-13 10:50:00,41.1,41.13,41.1,41.12,4300.0,33.1926,33.2168,33.1926,33.2088,4300.0
2007-04-13 10:55:00,41.13,41.15,41.09,41.09,19000.0,33.2168,33.233,33.1845,33.1845,19000.0
2007-04-13 11:00:00,41.09,41.09,41.04,41.05,15400.0,33.1845,33.1845,33.1441,33.1522,15400.0
2007-04-13 11:05:00,41.06,41.15,41.06,41.15,14200.0,33.1603,33.233,33.1603,33.233,14200.0
2007-04-13 11:10:00,41.13,41.15,41.13,41.14,6000.0,33.2168,33.233,33.2168,33.2249,6000.0
2007-04-13 11:15:00,41.14,41.14,41.13,41.13,4300.0,33.2249,33.2249,33.2168,33.2168,4300.0
2007-04-13 11:20:00,41.13,41.13,41.06,41.07,9800.0,33.2168,33.2168,33.1603,33.1684,9800.0
2007-04-13 11:25:00,41.06,41.06,41.0,41.01,11500.0,33.1603,33.1603,33.1118,33.1199,11500.0
2007-04-13 11:30:00,41.0,41.01,40.98,41.0,7600.0,33.1118,33.1199,33.0957,33.1118,7600.0
2007-04-13 11:35:00,41.0,41.11,41.0,41.1,8300.0,33.1118,33.2007,33.1118,33.1926,8300.0
2007-04-13 11:40:00,41.11,41.12,41.07,41.11,15400.0,33.2007,33.2088,33.1684,33.2007,15400.0
2007-04-13 11:45:00,41.11,41.12,41.08,41.12,13000.0,33.2007,33.2088,33.1765,33.2088,13000.0
2007-04-13 11:50:00,41.11,41.13,41.04,41.05,16900.0,33.2007,33.2168,33.1441,33.1522,16900.0
2007-04-13 11:55:00,41.04,41.05,41.04,41.05,1100.0,33.1441,33.1522,33.1441,33.1522,1100.0
2007-04-13 12:00:00,41.04,41.07,41.03,41.07,14200.0,33.1441,33.1684,33.1361,33.1684,14200.0
2007-04-13 12:05:00,41.07,41.13,41.07,41.09,11400.0,33.1684,33.2168,33.1684,33.1845,11400.0
2007-04-13 12:10:00,41.09,41.1,41.03,41.04,7300.0,33.1845,33.1926,33.1361,33.1441,7300.0
2007-04-13 12:15:00,41.04,41.08,41.04,41.07,4000.0,33.1441,33.1765,33.1441,33.1684,4000.0
2007-04-13 12:20:00,41.05,41.06,41.05,41.06,2500.0,33.1522,33.1603,33.1522,33.1603,2500.0
2007-04-13 12:25:00,41.05,41.06,41.02,41.02,5300.0,33.1522,33.1603,33.128,33.128,5300.0
2007-04-13 12:30:00,41.03,41.05,41.02,41.03,2700.0,33.1361,33.1522,33.128,33.1361,2700.0
2007-04-13 12:35:00,41.05,41.05,41.04,41.05,4700.0,33.1522,33.1522,33.1441,33.1522,4700.0
2007-04-13 12:40:00,41.05,41.05,41.05,41.05,700.0,33.1522,33.1522,33.1522,33.1522,700.0
2007-04-13 12:45:00,41.05,41.05,41.02,41.03,6800.0,33.1522,33.1522,33.128,33.1361,6800.0
2007-04-13 12:50:00,41.04,41.05,41.01,41.03,7900.0,33.1441,33.1522,33.1199,33.1361,7900.0
2007-04-13 12:55:00,41.03,41.04,41.02,41.04,3300.0,33.1361,33.1441,33.128,33.1441,3300.0
2007-04-13 13:00:00,41.03,41.05,41.01,41.01,5200.0,33.1361,33.1522,33.1199,33.1199,5200.0
2007-04-13 13:05:00,41.01,41.03,41.0,41.01,35800.0,33.1199,33.1361,33.1118,33.1199,35800.0
2007-04-13 13:10:00,41.0,41.01,41.0,41.01,5700.0,33.1118,33.1199,33.1118,33.1199,5700.0
2007-04-13 13:15:00,41.01,41.01,41.0,41.0,7000.0,33.1199,33.1199,33.1118,33.1118,7000.0
2007-04-13 13:20:00,40.99,41.0,40.97,40.98,20300.0,33.1038,33.1118,33.0876,33.0957,20300.0
2007-04-13 13:25:00,40.98,41.0,40.98,41.0,24500.0,33.0957,33.1118,33.0957,33.1118,24500.0
2007-04-13 13:30:00,41.0,41.0,40.99,40.99,51300.0,33.1118,33.1118,33.1038,33.1038,51300.0
2007-04-13 13:35:00,40.99,41.0,40.99,41.0,3700.0,33.1038,33.1118,33.1038,33.1118,3700.0
2007-04-13 13:40:00,41.0,41.0,40.99,41.0,8900.0,33.1118,33.1118,33.1038,33.1118,8900.0
2007-04-13 13:45:00,41.0,41.0,40.98,41.0,6100.0,33.1118,33.1118,33.0957,33.1118,6100.0
2007-04-13 13:50:00,41.0,41.0,40.98,40.98,15700.0,33.1118,33.1118,33.0957,33.0957,15700.0
2007-04-13 13:55:00,40.99,40.99,40.98,40.98,2000.0,33.1038,33.1038,33.0957,33.0957,2000.0
2007-04-13 14:00:00,40.98,40.99,40.98,40.99,13400.0,33.0957,33.1038,33.0957,33.1038,13400.0
2007-04-13 14:05:00,40.99,41.0,40.99,40.99,7400.0,33.1038,33.1118,33.1038,33.1038,7400.0
2007-04-13 14:10:00,40.99,40.99,40.97,40.97,8800.0,33.1038,33.1038,33.0876,33.0876,8800.0
2007-04-13 14:15:00,40.96,40.96,40.87,40.92,17700.0,33.0795,33.0795,33.0069,33.0472,17700.0
2007-04-13 14:20:00,40.91,40.94,40.89,40.93,9100.0,33.0392,33.0634,33.023,33.0553,9100.0
2007-04-13 14:25:00,40.93,40.94,40.85,40.88,13200.0,33.0553,33.0634,32.9907,33.0149,13200.0
2007-04-13 14:30:00,40.88,40.89,40.87,40.89,6300.0,33.0149,33.023,33.0069,33.023,6300.0
2007-04-13 14:35:00,40.89,40.98,40.89,40.98,10800.0,33.023,33.0957,33.023,33.0957,10800.0
2007-04-13 14:40:00,40.96,41.02,40.96,41.02,8200.0,33.0795,33.128,33.0795,33.128,8200.0
2007-04-13 14:45:00,41.02,41.06,40.97,40.97,9400.0,33.128,33.1603,33.0876,33.0876,9400.0
2007-04-13 14:50:00,40.97,41.02,40.94,41.0,16900.0,33.0876,33.128,33.0634,33.1118,16900.0
2007-04-13 14:55:00,41.0,41.06,41.0,41.05,8100.0,33.1118,33.1603,33.1118,33.1522,8100.0
2007-04-13 15:00:00,41.05,41.06,40.96,40.96,17600.0,33.1522,33.1603,33.0795,33.0795,17600.0
2007-04-13 15:05:00,40.96,40.98,40.89,40.9,20100.0,33.0795,33.0957,33.023,33.0311,20100.0
2007-04-13 15:10:00,40.89,41.0,40.89,40.95,22100.0,33.023,33.1118,33.023,33.0715,22100.0
2007-04-13 15:15:00,40.96,40.97,40.93,40.95,7000.0,33.0795,33.0876,33.0553,33.0715,7000.0
2007-04-13 15:20:00,40.94,40.96,40.93,40.95,4600.0,33.0634,33.0795,33.0553,33.0715,4600.0
2007-04-13 15:25:00,40.95,40.98,40.94,40.97,16500.0,33.0715,33.0957,33.0634,33.0876,16500.0
2007-04-13 15:30:00,40.97,41.01,40.94,40.94,32100.0,33.0876,33.1199,33.0634,33.0634,32100.0
2007-04-13 15:35:00,40.94,40.95,40.92,40.92,18600.0,33.0634,33.0715,33.0472,33.0472,18600.0
2007-04-13 15:40:00,40.92,40.95,40.84,40.95,66100.0,33.0472,33.0715,32.9826,33.0715,66100.0
2007-04-13 15:45:00,40.95,41.11,40.95,41.08,231600.0,33.0715,33.2007,33.0715,33.1765,231600.0
2007-04-13 15:50:00,41.08,41.11,41.04,41.07,92500.0,33.1765,33.2007,33.1441,33.1684,92500.0
2007-04-13 15:55:00,41.08,41.17,41.06,41.17,110100.0,33.1765,33.2491,33.1603,33.2491,110100.0
2007-04-16 09:30:00,41.53,41.65,41.51,41.53,15500.0,33.5399,33.6368,33.5237,33.5399,15500.0
2007-04-16 09:35:00,41.56,41.56,41.45,41.51,11400.0,33.5641,33.5641,33.4753,33.5237,11400.0
2007-04-16 09:40:00,41.51,41.6,41.5,41.54,17500.0,33.5237,33.5964,33.5156,33.548,17500.0
2007-04-16 09:45:00,41.54,41.61,41.52,41.57,13600.0,33.548,33.6045,33.5318,33.5722,13600.0
2007-04-16 09:50:00,41.57,41.6,41.54,41.57,24000.0,33.5722,33.5964,33.548,33.5722,24000.0
2007-04-16 09:55:00,41.58,41.61,41.51,41.56,29000.0,33.5803,33.6045,33.5237,33.5641,29000.0
2007-04-16 10:00:00,41.55,41.55,41.5,41.5,12500.0,33.556,33.556,33.5156,33.5156,12500.0
2007-04-16 10:05:00,41.51,41.63,41.49,41.63,10900.0,33.5237,33.6206,33.5076,33.6206,10900.0
2007-04-16 10:10:00,41.63,41.64,41.62,41.64,9900.0,33.6206,33.6287,33.6126,33.6287,9900.0
2007-04-16 10:15:00,41.64,41.69,41.64,41.69,8300.0,33.6287,33.6691,33.6287,33.6691,8300.0
2007-04-16 10:20:00,41.69,41.76,41.57,41.59,27700.0,33.6691,33.7256,33.5722,33.5883,27700.0
2007-04-16 10:25:00,41.59,41.85,41.59,41.84,40200.0,33.5883,33.7983,33.5883,33.7902,40200.0
2007-04-16 10:30:00,41.84,41.94,41.67,41.7,71900.0,33.7902,33.871,33.6529,33.6772,71900.0
2007-04-16 10:35:00,41.7,41.75,41.65,41.68,17500.0,33.6772,33.7175,33.6368,33.661,17500.0
2007-04-16 10:40:00,41.61,41.64,41.52,41.52,15500.0,33.6045,33.6287,33.5318,33.5318,15500.0
2007-04-16 10:45:00,41.53,41.53,41.51,41.53,9300.0,33.5399,33.5399,33.5237,33.5399,9300.0
2007-04-16 10:50:00,41.52,41.57,41.52,41.56,15900.0,33.5318,33.5722,33.5318,33.5641,15900.0
2007-04-16 10:55:00,41.56,41.59,41.55,41.57,8800.0,33.5641,33.5883,33.556,33.5722,8800.0
2007-04-16 11:00:00,41.57,41.58,41.51,41.51,12400.0,33.5722,33.5803,33.5237,33.5237,12400.0
2007-04-16 11:05:00,41.51,41.6,41.51,41.6,16100.0,33.5237,33.5964,33.5237,33.5964,16100.0
2007-04-16 11:10:00,41.61,41.61,41.55,41.57,17800.0,33.6045,33.6045,33.556,33.5722,17800.0
2007-04-16 11:15:00,41.56,41.62,41.55,41.62,11200.0,33.5641,33.6126,33.556,33.6126,11200.0
2007-04-16 11:20:00,41.62,41.66,41.61,41.65,14300.0,33.6126,33.6449,33.6045,33.6368,14300.0
2007-04-16 11:25:00,41.66,41.79,41.65,41.79,23700.0,33.6449,33.7499,33.6368,33.7499,23700.0
2007-04-16 11:30:00,41.79,41.84,41.67,41.68,30800.0,33.7499,33.7902,33.6529,33.661,30800.0
2007-04-16 11:35:00,41.67,41.73,41.63,41.67,29200.0,33.6529,33.7014,33.6206,33.6529,29200.0
2007-04-16 11:40:00,41.66,41.67,41.59,41.63,19200.0,33.6449,33.6529,33.5883,33.6206,19200.0
2007-04-16 11:45:00,41.62,41.64,41.58,41.6,13200.0,33.6126,33.6287,33.5803,33.5964,13200.0
2007-04-16 11:50:00,41.6,41.6,41.56,41.58,10600.0,33.5964,33.5964,33.5641,33.5803,10600.0
2007-04-16 11:55:00,41.58,41.58,41.55,41.55,9000.0,33.5803,33.5803,33.556,33.556,9000.0
2007-04-16 12:00:00,41.55,41.56,41.52,41.55,18500.0,33.556,33.5641,33.5318,33.556,18500.0
2007-04-16 12:05:00,41.55,41.56,41.52,41.52,10000.0,33.556,33.5641,33.5318,33.5318,10000.0
2007-04-16 12:10:00,41.53,41.55,41.52,41.55,13000.0,33.5399,33.556,33.5318,33.556,13000.0
2007-04-16 12:15:00,41.55,41.57,41.55,41.57,6700.0,33.556,33.5722,33.556,33.5722,6700.0
2007-04-16 12:20:00,41.57,41.57,41.55,41.55,6000.0,33.5722,33.5722,33.556,33.556,6000.0
2007-04-16 12:25:00,41.54,41.58,41.53,41.58,19100.0,33.548,33.5803,33.5399,33.5803,19100.0
2007-04-16 12:30:00,41.58,41.67,41.58,41.67,7400.0,33.5803,33.6529,33.5803,33.6529,7400.0
2007-04-16 12:35:00,41.68,41.69,41.61,41.61,22600.0,33.661,33.6691,33.6045,33.6045,22600.0
2007-04-16 12:40:00,41.62,41.64,41.62,41.62,3800.0,33.6126,33.6287,33.6126,33.6126,3800.0
2007-04-16 12:45:00,41.62,41.62,41.58,41.58,16200.0,33.6126,33.6126,33.5803,33.5803,16200.0
2007-04-16 12:50:00,41.58,41.61,41.57,41.6,8900.0,33.5803,33.6045,33.5722,33.5964,8900.0
2007-04-16 12:55:00,41.59,41.6,41.58,41.59,7400.0,33.5883,33.5964,33.5803,33.5883,7400.0
2007-04-16 13:00:00,41.58,41.6,41.56,41.6,8100.0,33.5803,33.5964,33.5641,33.5964,8100.0
2007-04-16 13:05:00,41.6,41.63,41.59,41.63,4800.0,33.5964,33.6206,33.5883,33.6206,4800.0
2007-04-16 13:10:00,41.62,41.63,41.56,41.58,9600.0,33.6126,33.6206,33.5641,33.5803,9600.0
2007-04-16 13:15:00,41.58,41.61,41.58,41.6,4500.0,33.5803,33.6045,33.5803,33.5964,4500.0
2007-04-16 13:20:00,41.61,41.61,41.6,41.6,3200.0,33.6045,33.6045,33.5964,33.5964,3200.0
2007-04-16 13:25:00,41.61,41.62,41.58,41.6,11000.0,33.6045,33.6126,33.5803,33.5964,11000.0
2007-04-16 13:30:00,41.61,41.72,41.61,41.71,23000.0,33.6045,33.6933,33.6045,33.6852,23000.0
2007-04-16 13:35:00,41.72,41.75,41.72,41.75,5200.0,33.6933,33.7175,33.6933,33.7175,5200.0
2007-04-16 13:40:00,41.75,41.79,41.74,41.79,5000.0,33.7175,33.7499,33.7095,33.7499,5000.0
2007-04-16 13:45:00,41.77,41.77,41.74,41.75,4600.0,33.7337,33.7337,33.7095,33.7175,4600.0
2007-04-16 13:50:00,41.76,41.8,41.76,41.77,8600.0,33.7256,33.7579,33.7256,33.7337,8600.0
2007-04-16 13:55:00,41.77,41.77,41.76,41.76,5900.0,33.7337,33.7337,33.7256,33.7256,5900.0
2007-04-16 14:00:00,41.76,41.76,41.67,41.68,9300.0,33.7256,33.7256,33.6529,33.661,9300.0
2007-04-16 14:05:00,41.68,41.76,41.68,41.76,7500.0,33.661,33.7256,33.661,33.7256,7500.0
2007-04-16 14:10:00,41.76,41.76,41.71,41.71,15200.0,33.7256,33.7256,33.6852,33.6852,15200.0
2007-04-16 14:15:00,41.71,41.72,41.7,41.72,13900.0,33.6852,33.6933,33.6772,33.6933,13900.0
2007-04-16 14:20:00,41.72,41.72,41.68,41.68,7500.0,33.6933,33.6933,33.661,33.661,7500.0
2007-04-16 14:25:00,41.68,41.68,41.65,41.67,14900.0,33.661,33.661,33.6368,33.6529,14900.0
2007-04-16 14:30:00,41.67,41.74,41.67,41.74,8800.0,33.6529,33.7095,33.6529,33.7095,8800.0
2007-04-16 14:35:00,41.74,41.75,41.7,41.7,14000.0,33.7095,33.7175,33.6772,33.6772,14000.0
2007-04-16 14:40:00,41.7,41.7,41.64,41.64,14300.0,33.6772,33.6772,33.6287,33.6287,14300.0
2007-04-16 14:45:00,41.65,41.66,41.63,41.66,14500.0,33.6368,33.6449,33.6206,33.6449,14500.0
2007-04-16 14:50:00,41.65,41.68,41.64,41.68,8500.0,33.6368,33.661,33.6287,33.661,8500.0
2007-04-16 14:55:00,41.69,41.72,41.69,41.7,8100.0,33.6691,33.6933,33.6691,33.6772,8100.0
2007-04-16 15:00:00,41.7,41.7,41.65,41.66,9300.0,33.6772,33.6772,33.6368,33.6449,9300.0
2007-04-16 15:05:00,41.66,41.7,41.66,41.7,13500.0,33.6449,33.6772,33.6449,33.6772,13500.0
2007-04-16 15:10:00,41.69,41.7,41.68,41.69,13500.0,33.6691,33.6772,33.661,33.6691,13500.0
2007-04-16 15:15:00,41.69,41.69,41.66,41.68,8200.0,33.6691,33.6691,33.6449,33.661,8200.0
2007-04-16 15:20:00,41.68,41.73,41.68,41.72,8200.0,33.661,33.7014,33.661,33.6933,8200.0
2007-04-16 15:25:00,41.71,41.71,41.63,41.67,18400.0,33.6852,33.6852,33.6206,33.6529,18400.0
2007-04-16 15:30:00,41.68,41.74,41.68,41.74,8900.0,33.661,33.7095,33.661,33.7095,8900.0
2007-04-16 15:35:00,41.75,41.84,41.75,41.77,27100.0,33.7175,33.7902,33.7175,33.7337,27100.0
2007-04-16 15:40:00,41.77,41.8,41.77,41.78,13800.0,33.7337,33.7579,33.7337,33.7418,13800.0
2007-04-16 15:45:00,41.78,41.84,41.77,41.82,15300.0,33.7418,33.7902,33.7337,33.7741,15300.0
2007-04-16 15:50:00,41.82,41.83,41.81,41.83,13300.0,33.7741,33.7822,33.766,33.7822,13300.0
2007-04-16 15:55:00,41.84,41.84,41.82,41.82,13300.0,33.7902,33.7902,33.7741,33.7741,13300.0
2007-04-17 09:30:00,42.17,42.17,42.1,42.13,23000.0,34.0567,34.0567,34.0002,34.0244,23000.0
2007-04-17 09:35:00,42.13,42.15,42.1,42.14,18000.0,34.0244,34.0406,34.0002,34.0325,18000.0
2007-04-17 09:40:00,42.14,42.14,41.93,41.96,14800.0,34.0325,34.0325,33.8629,33.8871,14800.0
2007-04-17 09:45:00,41.96,41.96,41.94,41.94,4300.0,33.8871,33.8871,33.871,33.871,4300.0
2007-04-17 09:50:00,41.93,42.03,41.9,41.93,20100.0,33.8629,33.9437,33.8387,33.8629,20100.0
2007-04-17 09:55:00,41.93,42.04,41.9,42.04,22700.0,33.8629,33.9518,33.8387,33.9518,22700.0
2007-04-17 10:00:00,42.07,42.08,41.92,41.97,17800.0,33.976,33.9841,33.8548,33.8952,17800.0
2007-04-17 10:05:00,41.97,41.97,41.94,41.95,9700.0,33.8952,33.8952,33.871,33.8791,9700.0
2007-04-17 10:10:00,41.96,41.99,41.95,41.97,3800.0,33.8871,33.9114,33.8791,33.8952,3800.0
2007-04-17 10:15:00,41.96,42.01,41.95,42.01,7800.0,33.8871,33.9275,33.8791,33.9275,7800.0
2007-04-17 10:20:00,41.99,42.03,41.99,42.02,4800.0,33.9114,33.9437,33.9114,33.9356,4800.0
2007-04-17 10:25:00,42.02,42.03,41.98,41.98,800.0,33.9356,33.9437,33.9033,33.9033,800.0
2007-04-17 10:30:00,41.98,41.98,41.95,41.96,2600.0,33.9033,33.9033,33.8791,33.8871,2600.0
2007-04-17 10:35:00,41.96,42.0,41.96,42.0,8700.0,33.8871,33.9194,33.8871,33.9194,8700.0
2007-04-17 10:40:00,41.99,42.03,41.98,42.03,9100.0,33.9114,33.9437,33.9033,33.9437,9100.0
2007-04-17 10:45:00,42.02,42.05,41.96,41.98,37000.0,33.9356,33.9598,33.8871,33.9033,37000.0
2007-04-17 10:50:00,41.97,42.0,41.96,41.97,7300.0,33.8952,33.9194,33.8871,33.8952,7300.0
2007-04-17 10:55:00,41.96,41.96,41.87,41.87,18800.0,33.8871,33.8871,33.8145,33.8145,18800.0
2007-04-17 11:00:00,41.87,41.88,41.87,41.88,3300.0,33.8145,33.8225,33.8145,33.8225,3300.0
2007-04-17 11:05:00,41.88,41.88,41.82,41.83,3700.0,33.8225,33.8225,33.7741,33.7822,3700.0
2007-04-17 11:10:00,41.82,41.83,41.82,41.83,1400.0,33.7741,33.7822,33.7741,33.7822,1400.0
2007-04-17 11:15:00,41.83,41.85,41.82,41.85,7300.0,33.7822,33.7983,33.7741,33.7983,7300.0
2007-04-17 11:20:00,41.85,41.87,41.85,41.87,2900.0,33.7983,33.8145,33.7983,33.8145,2900.0
2007-04-17 11:25:00,41.87,41.87,41.86,41.86,1800.0,33.8145,33.8145,33.8064,33.8064,1800.0
2007-04-17 11:30:00,41.86,41.86,41.83,41.84,2700.0,33.8064,33.8064,33.7822,33.7902,2700.0
2007-04-17 11:35:00,41.85,41.88,41.84,41.88,10600.0,33.7983,33.8225,33.7902,33.8225,10600.0
2007-04-17 11:40:00,41.88,41.89,41.88,41.89,3600.0,33.8225,33.8306,33.8225,33.8306,3600.0
2007-04-17 11:45:00,41.9,41.9,41.88,41.88,3900.0,33.8387,33.8387,33.8225,33.8225,3900.0
2007-04-17 11:50:00,41.88,41.89,41.88,41.89,2800.0,33.8225,33.8306,33.8225,33.8306,2800.0
2007-04-17 11:55:00,41.88,41.89,41.88,41.89,2400.0,33.8225,33.8306,33.8225,33.8306,2400.0
2007-04-17 12:00:00,41.89,41.89,41.88,41.89,2000.0,33.8306,33.8306,33.8225,33.8306,2000.0
2007-04-17 12:05:00,41.88,41.88,41.87,41.88,1800.0,33.8225,33.8225,33.8145,33.8225,1800.0
2007-04-17 12:10:00,41.88,41.88,41.87,41.87,2200.0,33.8225,33.8225,33.8145,33.8145,2200.0
2007-04-17 12:15:00,41.85,41.87,41.85,41.87,400.0,33.7983,33.8145,33.7983,33.8145,400.0
2007-04-17 12:20:00,41.85,41.86,41.83,41.84,2500.0,33.7983,33.8064,33.7822,33.7902,2500.0
2007-04-17 12:25:00,41.84,41.84,41.83,41.84,8500.0,33.7902,33.7902,33.7822,33.7902,8500.0
2007-04-17 12:30:00,41.84,41.85,41.83,41.83,6100.0,33.7902,33.7983,33.7822,33.7822,6100.0
2007-04-17 12:35:00,41.83,41.83,41.83,41.83,1900.0,33.7822,33.7822,33.7822,33.7822,1900.0
2007-04-17 12:40:00,41.83,41.83,41.82,41.82,1400.0,33.7822,33.7822,33.7741,33.7741,1400.0
2007-04-17 12:45:00,41.83,41.83,41.75,41.76,4700.0,33.7822,33.7822,33.7175,33.7256,4700.0
2007-04-17 12:50:00,41.76,41.76,41.72,41.72,9400.0,33.7256,33.7256,33.6933,33.6933,9400.0
2007-04-17 12:55:00,41.73,41.73,41.71,41.72,2500.0,33.7014,33.7014,33.6852,33.6933,2500.0
2007-04-17 13:00:00,41.72,41.72,41.64,41.65,9900.0,33.6933,33.6933,33.6287,33.6368,9900.0
2007-04-17 13:05:00,41.65,41.68,41.64,41.68,8800.0,33.6368,33.661,33.6287,33.661,8800.0
2007-04-17 13:10:00,41.67,41.68,41.67,41.68,1600.0,33.6529,33.661,33.6529,33.661,1600.0
2007-04-17 13:15:00,41.68,41.68,41.67,41.67,600.0,33.661,33.661,33.6529,33.6529,600.0
2007-04-17 13:20:00,41.68,41.68,41.62,41.62,10900.0,33.661,33.661,33.6126,33.6126,10900.0
2007-04-17 13:25:00,41.61,41.64,41.61,41.64,7000.0,33.6045,33.6287,33.6045,33.6287,7000.0
2007-04-17 13:30:00,41.65,41.7,41.64,41.7,3800.0,33.6368,33.6772,33.6287,33.6772,3800.0
2007-04-17 13:35:00,41.69,41.71,41.69,41.7,6100.0,33.6691,33.6852,33.6691,33.6772,6100.0
2007-04-17 13:40:00,41.71,41.71,41.69,41.7,5000.0,33.6852,33.6852,33.6691,33.6772,5000.0
2007-04-17 13:45:00,41.7,41.72,41.7,41.72,7300.0,33.6772,33.6933,33.6772,33.6933,7300.0
2007-04-17 13:50:00,41.72,41.74,41.72,41.73,5200.0,33.6933,33.7095,33.6933,33.7014,5200.0
2007-04-17 13:55:00,41.74,41.74,41.71,41.72,10400.0,33.7095,33.7095,33.6852,33.6933,10400.0
2007-04-17 14:00:00,41.72,41.75,41.72,41.75,3300.0,33.6933,33.7175,33.6933,33.7175,3300.0
2007-04-17 14:05:00,41.75,41.8,41.72,41.8,13400.0,33.7175,33.7579,33.6933,33.7579,13400.0
2007-04-17 14:10:00,41.8,41.81,41.79,41.81,4900.0,33.7579,33.766,33.7499,33.766,4900.0
2007-04-17 14:15:00,41.81,41.83,41.8,41.81,9700.0,33.766,33.7822,33.7579,33.766,9700.0
2007-04-17 14:20:00,41.82,41.83,41.77,41.82,17000.0,33.7741,33.7822,33.7337,33.7741,17000.0
2007-04-17 14:25:00,41.83,41.85,41.83,41.84,2200.0,33.7822,33.7983,33.7822,33.7902,2200.0
2007-04-17 14:30:00,41.85,41.86,41.84,41.86,4000.0,33.7983,33.8064,33.7902,33.8064,4000.0
2007-04-17 14:35:00,41.86,41.86,41.85,41.86,6200.0,33.8064,33.8064,33.7983,33.8064,6200.0
2007-04-17 14:40:00,41.86,41.9,41.85,41.9,26800.0,33.8064,33.8387,33.7983,33.8387,26800.0
2007-04-17 14:45:00,41.9,41.94,41.89,41.93,19100.0,33.8387,33.871,33.8306,33.8629,19100.0
2007-04-17 14:50:00,41.92,41.93,41.9,41.93,10300.0,33.8548,33.8629,33.8387,33.8629,10300.0
2007-04-17 14:55:00,41.93,41.94,41.89,41.89,30200.0,33.8629,33.871,33.8306,33.8306,30200.0
2007-04-17 15:00:00,41.88,41.95,41.88,41.92,34600.0,33.8225,33.8791,33.8225,33.8548,34600.0
2007-04-17 15:05:00,41.91,41.94,41.91,41.94,5100.0,33.8468,33.871,33.8468,33.871,5100.0
2007-04-17 15:10:00,41.94,41.96,41.93,41.95,30800.0,33.871,33.8871,33.8629,33.8791,30800.0
2007-04-17 15:15:00,41.95,41.95,41.92,41.93,42000.0,33.8791,33.8791,33.8548,33.8629,42000.0
2007-04-17 15:20:00,41.92,41.93,41.91,41.91,9400.0,33.8548,33.8629,33.8468,33.8468,9400.0
2007-04-17 15:25:00,41.91,41.92,41.91,41.91,6400.0,33.8468,33.8548,33.8468,33.8468,6400.0
2007-04-17 15:30:00,41.91,41.97,41.91,41.97,17400.0,33.8468,33.8952,33.8468,33.8952,17400.0
2007-04-17 15:35:00,41.96,41.99,41.91,41.91,24800.0,33.8871,33.9114,33.8468,33.8468,24800.0
2007-04-17 15:40:00,41.91,41.92,41.9,41.91,23000.0,33.8468,33.8548,33.8387,33.8468,23000.0
2007-04-17 15:45:00,41.91,41.92,41.91,41.92,17000.0,33.8468,33.8548,33.8468,33.8548,17000.0
2007-04-17 15:50:00,41.92,41.92,41.91,41.91,16900.0,33.8548,33.8548,33.8468,33.8468,16900.0
2007-04-17 15:55:00,41.91,41.95,41.88,41.95,31200.0,33.8468,33.8791,33.8225,33.8791,31200.0
2007-04-18 09:30:00,41.7,41.71,41.66,41.67,10900.0,33.6772,33.6852,33.6449,33.6529,10900.0
2007-04-18 09:35:00,41.67,41.77,41.66,41.76,14500.0,33.6529,33.7337,33.6449,33.7256,14500.0
2007-04-18 09:40:00,41.76,41.76,41.72,41.75,11100.0,33.7256,33.7256,33.6933,33.7175,11100.0
2007-04-18 09:45:00,41.75,41.79,41.75,41.79,18100.0,33.7175,33.7499,33.7175,33.7499,18100.0
2007-04-18 09:50:00,41.78,41.79,41.76,41.77,89400.0,33.7418,33.7499,33.7256,33.7337,89400.0
2007-04-18 09:55:00,41.77,41.78,41.72,41.78,15700.0,33.7337,33.7418,33.6933,33.7418,15700.0
2007-04-18 10:00:00,41.77,41.77,41.7,41.73,13700.0,33.7337,33.7337,33.6772,33.7014,13700.0
2007-04-18 10:05:00,41.73,41.73,41.64,41.65,21800.0,33.7014,33.7014,33.6287,33.6368,21800.0
2007-04-18 10:10:00,41.65,41.75,41.64,41.75,43500.0,33.6368,33.7175,33.6287,33.7175,43500.0
2007-04-18 10:15:00,41.75,41.77,41.73,41.76,20500.0,33.7175,33.7337,33.7014,33.7256,20500.0
2007-04-18 10:20:00,41.77,41.93,41.76,41.93,19200.0,33.7337,33.8629,33.7256,33.8629,19200.0
2007-04-18 10:25:00,41.94,42.0,41.92,42.0,13500.0,33.871,33.9194,33.8548,33.9194,13500.0
2007-04-18 10:30:00,42.0,42.0,41.89,41.95,18700.0,33.9194,33.9194,33.8306,33.8791,18700.0
2007-04-18 10:35:00,41.93,42.0,41.88,42.0,20700.0,33.8629,33.9194,33.8225,33.9194,20700.0
2007-04-18 10:40:00,42.0,42.09,42.0,42.09,22700.0,33.9194,33.9921,33.9194,33.9921,22700.0
2007-04-18 10:45:00,42.09,42.1,42.05,42.06,8000.0,33.9921,34.0002,33.9598,33.9679,8000.0
2007-04-18 10:50:00,42.06,42.1,42.02,42.1,39000.0,33.9679,34.0002,33.9356,34.0002,39000.0
2007-04-18 10:55:00,42.08,42.09,42.07,42.08,4600.0,33.9841,33.9921,33.976,33.9841,4600.0
2007-04-18 11:00:00,42.08,42.1,42.04,42.07,11200.0,33.9841,34.0002,33.9518,33.976,11200.0
2007-04-18 11:05:00,42.07,42.13,42.07,42.12,11600.0,33.976,34.0244,33.976,34.0164,11600.0
2007-04-18 11:10:00,42.12,42.25,42.11,42.17,35500.0,34.0164,34.1214,34.0083,34.0567,35500.0
2007-04-18 11:15:00,42.17,42.21,42.17,42.19,21400.0,34.0567,34.089,34.0567,34.0729,21400.0
2007-04-18 11:20:00,42.19,42.19,42.13,42.16,9700.0,34.0729,34.0729,34.0244,34.0487,9700.0
2007-04-18 11:25:00,42.16,42.17,42.15,42.15,4500.0,34.0487,34.0567,34.0406,34.0406,4500.0
2007-04-18 11:30:00,42.13,42.13,42.1,42.1,6200.0,34.0244,34.0244,34.0002,34.0002,6200.0
2007-04-18 11:35:00,42.11,42.11,42.1,42.1,7300.0,34.0083,34.0083,34.0002,34.0002,7300.0
2007-04-18 11:40:00,42.08,42.09,42.06,42.06,3800.0,33.9841,33.9921,33.9679,33.9679,3800.0
2007-04-18 11:45:00,42.07,42.1,42.04,42.1,10300.0,33.976,34.0002,33.9518,34.0002,10300.0
2007-04-18 11:50:00,42.1,42.17,42.1,42.16,9900.0,34.0002,34.0567,34.0002,34.0487,9900.0
2007-04-18 11:55:00,42.16,42.18,42.16,42.18,54800.0,34.0487,34.0648,34.0487,34.0648,54800.0
2007-04-18 12:00:00,42.18,42.32,42.16,42.32,36200.0,34.0648,34.1779,34.0487,34.1779,36200.0
2007-04-18 12:05:00,42.32,42.32,42.27,42.32,20400.0,34.1779,34.1779,34.1375,34.1779,20400.0
2007-04-18 12:10:00,42.31,42.32,42.29,42.3,45000.0,34.1698,34.1779,34.1537,34.1617,45000.0
2007-04-18 12:15:00,42.29,42.31,42.28,42.31,7600.0,34.1537,34.1698,34.1456,34.1698,7600.0
2007-04-18 12:20:00,42.3,42.35,42.3,42.3,32300.0,34.1617,34.2021,34.1617,34.1617,32300.0
2007-04-18 12:25:00,42.3,42.33,42.3,42.32,14200.0,34.1617,34.186,34.1617,34.1779,14200.0
2007-04-18 12:30:00,42.3,42.31,42.25,42.26,9200.0,34.1617,34.1698,34.1214,34.1294,9200.0
2007-04-18 12:35:00,42.26,42.29,42.26,42.26,20700.0,34.1294,34.1537,34.1294,34.1294,20700.0
2007-04-18 12:40:00,42.27,42.27,42.23,42.24,15800.0,34.1375,34.1375,34.1052,34.1133,15800.0
2007-04-18 12:45:00,42.24,42.35,42.23,42.34,54700.0,34.1133,34.2021,34.1052,34.194,54700.0
2007-04-18 12:50:00,42.34,42.35,42.23,42.24,10200.0,34.194,34.2021,34.1052,34.1133,10200.0
2007-04-18 12:55:00,42.24,42.24,42.2,42.2,10200.0,34.1133,34.1133,34.081,34.081,10200.0
2007-04-18 13:00:00,42.21,42.24,42.2,42.24,2900.0,34.089,34.1133,34.081,34.1133,2900.0
2007-04-18 13:05:00,42.24,42.3,42.24,42.28,5400.0,34.1133,34.1617,34.1133,34.1456,5400.0
2007-04-18 13:10:00,42.29,42.35,42.29,42.31,11200.0,34.1537,34.2021,34.1537,34.1698,11200.0
2007-04-18 13:15:00,42.31,42.32,42.29,42.3,5300.0,34.1698,34.1779,34.1537,34.1617,5300.0
2007-04-18 13:20:00,42.3,42.34,42.3,42.33,7900.0,34.1617,34.194,34.1617,34.186,7900.0
2007-04-18 13:25:00,42.33,42.35,42.32,42.35,11300.0,34.186,34.2021,34.1779,34.2021,11300.0
2007-04-18 13:30:00,42.35,42.36,42.31,42.31,6000.0,34.2021,34.2102,34.1698,34.1698,6000.0
2007-04-18 13:35:00,42.29,42.29,42.21,42.23,28900.0,34.1537,34.1537,34.089,34.1052,28900.0
2007-04-18 13:40:00,42.24,42.24,42.21,42.21,6600.0,34.1133,34.1133,34.089,34.089,6600.0
2007-04-18 13:45:00,42.22,42.28,42.2,42.28,10500.0,34.0971,34.1456,34.081,34.1456,10500.0
2007-04-18 13:50:00,42.29,42.31,42.28,42.3,7500.0,34.1537,34.1698,34.1456,34.1617,7500.0
2007-04-18 13:55:00,42.31,42.31,42.26,42.27,8300.0,34.1698,34.1698,34.1294,34.1375,8300.0
2007-04-18 14:00:00,42.28,42.31,42.28,42.31,11700.0,34.1456,34.1698,34.1456,34.1698,11700.0
2007-04-18 14:05:00,42.31,42.33,42.3,42.32,8400.0,34.1698,34.186,34.1617,34.1779,8400.0
2007-04-18 14:10:00,42.32,42.42,42.32,42.42,13700.0,34.1779,34.2586,34.1779,34.2586,13700.0
2007-04-18 14:15:00,42.42,42.43,42.4,42.41,18900.0,34.2586,34.2667,34.2425,34.2506,18900.0
2007-04-18 14:20:00,42.4,42.45,42.4,42.42,7100.0,34.2425,34.2829,34.2425,34.2586,7100.0
2007-04-18 14:25:00,42.4,42.4,42.3,42.31,15200.0,34.2425,34.2425,34.1617,34.1698,15200.0
2007-04-18 14:30:00,42.31,42.31,42.3,42.31,8600.0,34.1698,34.1698,34.1617,34.1698,8600.0
2007-04-18 14:35:00,42.3,42.31,42.3,42.3,7600.0,34.1617,34.1698,34.1617,34.1617,7600.0
2007-04-18 14:40:00,42.31,42.31,42.21,42.21,13900.0,34.1698,34.1698,34.089,34.089,13900.0
2007-04-18 14:45:00,42.21,42.21,42.17,42.2,13200.0,34.089,34.089,34.0567,34.081,13200.0
2007-04-18 14:50:00,42.2,42.2,42.16,42.16,7800.0,34.081,34.081,34.0487,34.0487,7800.0
2007-04-18 14:55:00,42.16,42.16,42.07,42.11,18300.0,34.0487,34.0487,33.976,34.0083,18300.0
2007-04-18 15:00:00,42.11,42.19,42.08,42.19,18200.0,34.0083,34.0729,33.9841,34.0729,18200.0
2007-04-18 15:05:00,42.19,42.19,42.11,42.11,7500.0,34.0729,34.0729,34.0083,34.0083,7500.0
2007-04-18 15:10:00,42.13,42.17,42.09,42.17,18700.0,34.0244,34.0567,33.9921,34.0567,18700.0
2007-04-18 15:15:00,42.17,42.17,42.14,42.14,10000.0,34.0567,34.0567,34.0325,34.0325,10000.0
2007-04-18 15:20:00,42.15,42.16,42.14,42.15,11700.0,34.0406,34.0487,34.0325,34.0406,11700.0
2007-04-18 15:25:00,42.15,42.15,42.08,42.15,20600.0,34.0406,34.0406,33.9841,34.0406,20600.0
2007-04-18 15:30:00,42.15,42.17,42.15,42.16,7100.0,34.0406,34.0567,34.0406,34.0487,7100.0
2007-04-18 15:35:00,42.15,42.18,42.14,42.15,19600.0,34.0406,34.0648,34.0325,34.0406,19600.0
2007-04-18 15:40:00,42.15,42.2,42.12,42.12,24100.0,34.0406,34.081,34.0164,34.0164,24100.0
2007-04-18 15:45:00,42.13,42.26,42.13,42.21,43000.0,34.0244,34.1294,34.0244,34.089,43000.0
2007-04-18 15:50:00,42.2,42.21,42.2,42.2,18700.0,34.081,34.089,34.081,34.081,18700.0
2007-04-18 15:55:00,42.2,42.21,42.16,42.21,49700.0,34.081,34.089,34.0487,34.089,49700.0
2007-04-19 09:30:00,41.9,41.9,41.79,41.8,13400.0,33.8387,33.8387,33.7499,33.7579,13400.0
2007-04-19 09:35:00,41.77,41.84,41.77,41.8,16000.0,33.7337,33.7902,33.7337,33.7579,16000.0
2007-04-19 09:40:00,41.8,41.85,41.71,41.84,21200.0,33.7579,33.7983,33.6852,33.7902,21200.0
2007-04-19 09:45:00,41.84,41.92,41.71,41.87,31900.0,33.7902,33.8548,33.6852,33.8145,31900.0
2007-04-19 09:50:00,41.89,41.89,41.79,41.85,20300.0,33.8306,33.8306,33.7499,33.7983,20300.0
2007-04-19 09:55:00,41.85,41.85,41.75,41.8,19600.0,33.7983,33.7983,33.7175,33.7579,19600.0
2007-04-19 10:00:00,41.8,41.82,41.77,41.82,21400.0,33.7579,33.7741,33.7337,33.7741,21400.0
2007-04-19 10:05:00,41.82,41.82,41.78,41.8,18700.0,33.7741,33.7741,33.7418,33.7579,18700.0
2007-04-19 10:10:00,41.78,41.81,41.73,41.73,17900.0,33.7418,33.766,33.7014,33.7014,17900.0
2007-04-19 10:15:00,41.75,41.87,41.7,41.7,24800.0,33.7175,33.8145,33.6772,33.6772,24800.0
2007-04-19 10:20:00,41.71,41.8,41.71,41.75,11100.0,33.6852,33.7579,33.6852,33.7175,11100.0
2007-04-19 10:25:00,41.77,41.8,41.61,41.77,68900.0,33.7337,33.7579,33.6045,33.7337,68900.0
2007-04-19 10:30:00,41.75,41.76,41.68,41.75,17800.0,33.7175,33.7256,33.661,33.7175,17800.0
2007-04-19 10:35:00,41.73,41.8,41.73,41.78,15900.0,33.7014,33.7579,33.7014,33.7418,15900.0
2007-04-19 10:40:00,41.79,41.8,41.77,41.78,11800.0,33.7499,33.7579,33.7337,33.7418,11800.0
2007-04-19 10:45:00,41.78,41.8,41.77,41.78,20400.0,33.7418,33.7579,33.7337,33.7418,20400.0
2007-04-19 10:50:00,41.78,41.8,41.73,41.73,24300.0,33.7418,33.7579,33.7014,33.7014,24300.0
2007-04-19 10:55:00,41.74,41.79,41.72,41.75,28100.0,33.7095,33.7499,33.6933,33.7175,28100.0
2007-04-19 11:00:00,41.76,41.82,41.76,41.82,18900.0,33.7256,33.7741,33.7256,33.7741,18900.0
2007-04-19 11:05:00,41.82,41.82,41.77,41.78,56300.0,33.7741,33.7741,33.7337,33.7418,56300.0
2007-04-19 11:10:00,41.78,41.87,41.78,41.87,28200.0,33.7418,33.8145,33.7418,33.8145,28200.0
2007-04-19 11:15:00,41.88,41.92,41.86,41.87,60000.0,33.8225,33.8548,33.8064,33.8145,60000.0
2007-04-19 11:20:00,41.87,41.88,41.76,41.76,18700.0,33.8145,33.8225,33.7256,33.7256,18700.0
2007-04-19 11:25:00,41.75,41.77,41.74,41.75,9600.0,33.7175,33.7337,33.7095,33.7175,9600.0
2007-04-19 11:30:00,41.75,41.76,41.75,41.75,9000.0,33.7175,33.7256,33.7175,33.7175,9000.0
2007-04-19 11:35:00,41.75,41.78,41.74,41.78,7800.0,33.7175,33.7418,33.7095,33.7418,7800.0
2007-04-19 11:40:00,41.77,41.78,41.76,41.77,8900.0,33.7337,33.7418,33.7256,33.7337,8900.0
2007-04-19 11:45:00,41.77,41.8,41.76,41.77,15200.0,33.7337,33.7579,33.7256,33.7337,15200.0
2007-04-19 11:50:00,41.8,41.82,41.76,41.78,18900.0,33.7579,33.7741,33.7256,33.7418,18900.0
2007-04-19 11:55:00,41.79,41.8,41.78,41.78,7000.0,33.7499,33.7579,33.7418,33.7418,7000.0
2007-04-19 12:00:00,41.79,41.79,41.73,41.73,9600.0,33.7499,33.7499,33.7014,33.7014,9600.0
2007-04-19 12:05:00,41.74,41.74,41.7,41.7,7200.0,33.7095,33.7095,33.6772,33.6772,7200.0
2007-04-19 12:10:00,41.7,41.7,41.67,41.7,11000.0,33.6772,33.6772,33.6529,33.6772,11000.0
2007-04-19 12:15:00,41.7,41.8,41.7,41.77,15800.0,33.6772,33.7579,33.6772,33.7337,15800.0
2007-04-19 12:20:00,41.78,41.8,41.75,41.8,13600.0,33.7418,33.7579,33.7175,33.7579,13600.0
2007-04-19 12:25:00,41.8,41.81,41.79,41.8,4800.0,33.7579,33.766,33.7499,33.7579,4800.0
2007-04-19 12:30:00,41.81,41.81,41.74,41.76,12000.0,33.766,33.766,33.7095,33.7256,12000.0
2007-04-19 12:35:00,41.77,41.81,41.77,41.81,10300.0,33.7337,33.766,33.7337,33.766,10300.0
2007-04-19 12:40:00,41.81,41.84,41.81,41.84,13500.0,33.766,33.7902,33.766,33.7902,13500.0
2007-04-19 12:45:00,41.84,41.84,41.82,41.83,2400.0,33.7902,33.7902,33.7741,33.7822,2400.0
2007-04-19 12:50:00,41.83,41.87,41.83,41.84,42300.0,33.7822,33.8145,33.7822,33.7902,42300.0
2007-04-19 12:55:00,41.83,41.83,41.76,41.76,9800.0,33.7822,33.7822,33.7256,33.7256,9800.0
2007-04-19 13:00:00,41.77,41.8,41.75,41.77,17000.0,33.7337,33.7579,33.7175,33.7337,17000.0
2007-04-19 13:05:00,41.78,41.84,41.78,41.82,5900.0,33.7418,33.7902,33.7418,33.7741,5900.0
2007-04-19 13:10:00,41.83,41.83,41.82,41.83,700.0,33.7822,33.7822,33.7741,33.7822,700.0
2007-04-19 13:15:00,41.81,41.81,41.73,41.74,11900.0,33.766,33.766,33.7014,33.7095,11900.0
2007-04-19 13:20:00,41.73,41.78,41.72,41.78,9900.0,33.7014,33.7418,33.6933,33.7418,9900.0
2007-04-19 13:25:00,41.78,41.78,41.67,41.69,13900.0,33.7418,33.7418,33.6529,33.6691,13900.0
2007-04-19 13:30:00,41.69,41.71,41.68,41.7,6500.0,33.6691,33.6852,33.661,33.6772,6500.0
2007-04-19 13:35:00,41.7,41.71,41.65,41.68,11400.0,33.6772,33.6852,33.6368,33.661,11400.0
2007-04-19 13:40:00,41.67,41.67,41.66,41.67,3900.0,33.6529,33.6529,33.6449,33.6529,3900.0
2007-04-19 13:45:00,41.66,41.67,41.66,41.67,1300.0,33.6449,33.6529,33.6449,33.6529,1300.0
2007-04-19 13:50:00,41.67,41.7,41.65,41.66,11100.0,33.6529,33.6772,33.6368,33.6449,11100.0
2007-04-19 13:55:00,41.66,41.71,41.66,41.69,9400.0,33.6449,33.6852,33.6449,33.6691,9400.0
2007-04-19 14:00:00,41.7,41.71,41.67,41.68,16600.0,33.6772,33.6852,33.6529,33.661,16600.0
2007-04-19 14:05:00,41.68,41.71,41.68,41.68,5300.0,33.661,33.6852,33.661,33.661,5300.0
2007-04-19 14:10:00,41.68,41.69,41.68,41.68,5700.0,33.661,33.6691,33.661,33.661,5700.0
2007-04-19 14:15:00,41.68,41.68,41.58,41.61,15400.0,33.661,33.661,33.5803,33.6045,15400.0
2007-04-19 14:20:00,41.6,41.6,41.54,41.54,5200.0,33.5964,33.5964,33.548,33.548,5200.0
2007-04-19 14:25:00,41.54,41.56,41.41,41.44,49700.0,33.548,33.5641,33.443,33.4672,49700.0
2007-04-19 14:30:00,41.44,41.56,41.42,41.56,17600.0,33.4672,33.5641,33.451,33.5641,17600.0
2007-04-19 14:35:00,41.55,41.56,41.47,41.47,14500.0,33.556,33.5641,33.4914,33.4914,14500.0
2007-04-19 14:40:00,41.47,41.53,41.35,41.42,55700.0,33.4914,33.5399,33.3945,33.451,55700.0
2007-04-19 14:45:00,41.42,41.49,41.42,41.49,9800.0,33.451,33.5076,33.451,33.5076,9800.0
2007-04-19 14:50:00,41.5,41.55,41.49,41.5,14800.0,33.5156,33.556,33.5076,33.5156,14800.0
2007-04-19 14:55:00,41.49,41.51,41.42,41.49,18400.0,33.5076,33.5237,33.451,33.5076,18400.0
2007-04-19 15:00:00,41.5,41.51,41.49,41.5,13300.0,33.5156,33.5237,33.5076,33.5156,13300.0
2007-04-19 15:05:00,41.5,41.5,41.47,41.47,8400.0,33.5156,33.5156,33.4914,33.4914,8400.0
2007-04-19 15:10:00,41.48,41.51,41.47,41.5,15600.0,33.4995,33.5237,33.4914,33.5156,15600.0
2007-04-19 15:15:00,41.51,41.51,41.47,41.48,3700.0,33.5237,33.5237,33.4914,33.4995,3700.0
2007-04-19 15:20:00,41.48,41.49,41.4,41.47,26900.0,33.4995,33.5076,33.4349,33.4914,26900.0
2007-04-19 15:25:00,41.46,41.47,41.37,41.38,23000.0,33.4833,33.4914,33.4107,33.4187,23000.0
2007-04-19 15:30:00,41.37,41.39,41.36,41.37,22200.0,33.4107,33.4268,33.4026,33.4107,22200.0
2007-04-19 15:35:00,41.37,41.38,41.24,41.27,69900.0,33.4107,33.4187,33.3057,33.3299,69900.0
2007-04-19 15:40:00,41.28,41.34,41.28,41.34,25200.0,33.338,33.3864,33.338,33.3864,25200.0
2007-04-19 15:45:00,41.35,41.35,41.24,41.24,32600.0,33.3945,33.3945,33.3057,33.3057,32600.0
2007-04-19 15:50:00,41.25,41.26,41.13,41.25,86100.0,33.3137,33.3218,33.2168,33.3137,86100.0
2007-04-19 15:55:00,41.24,41.26,41.1,41.26,110700.0,33.3057,33.3218,33.1926,33.3218,110700.0
2007-04-20 09:30:00,41.35,41.46,41.35,41.46,36600.0,33.3945,33.4833,33.3945,33.4833,36600.0
2007-04-20 09:35:00,41.45,41.79,41.43,41.76,66000.0,33.4753,33.7499,33.4591,33.7256,66000.0
2007-04-20 09:40:00,41.74,41.88,41.57,41.86,61000.0,33.7095,33.8225,33.5722,33.8064,61000.0
2007-04-20 09:45:00,41.86,41.88,41.75,41.8,32400.0,33.8064,33.8225,33.7175,33.7579,32400.0
2007-04-20 09:50:00,41.79,41.95,41.74,41.75,47000.0,33.7499,33.8791,33.7095,33.7175,47000.0
2007-04-20 09:55:00,41.74,41.75,41.59,41.61,14600.0,33.7095,33.7175,33.5883,33.6045,14600.0
2007-04-20 10:00:00,41.63,41.63,41.54,41.62,25700.0,33.6206,33.6206,33.548,33.6126,25700.0
2007-04-20 10:05:00,41.62,41.64,41.58,41.59,8900.0,33.6126,33.6287,33.5803,33.5883,8900.0
2007-04-20 10:10:00,41.59,41.59,41.49,41.49,24500.0,33.5883,33.5883,33.5076,33.5076,24500.0
2007-04-20 10:15:00,41.46,41.47,41.44,41.46,11300.0,33.4833,33.4914,33.4672,33.4833,11300.0
2007-04-20 10:20:00,41.46,41.54,41.46,41.48,10600.0,33.4833,33.548,33.4833,33.4995,10600.0
2007-04-20 10:25:00,41.47,41.54,41.33,41.43,39900.0,33.4914,33.548,33.3784,33.4591,39900.0
2007-04-20 10:30:00,41.43,41.5,41.43,41.46,8100.0,33.4591,33.5156,33.4591,33.4833,8100.0
2007-04-20 10:35:00,41.47,41.47,41.42,41.46,4900.0,33.4914,33.4914,33.451,33.4833,4900.0
2007-04-20 10:40:00,41.46,41.46,41.4,41.4,6200.0,33.4833,33.4833,33.4349,33.4349,6200.0
2007-04-20 10:45:00,41.4,41.4,41.34,41.34,8000.0,33.4349,33.4349,33.3864,33.3864,8000.0
2007-04-20 10:50:00,41.35,41.41,41.34,41.41,8000.0,33.3945,33.443,33.3864,33.443,8000.0
2007-04-20 10:55:00,41.41,41.41,41.37,41.39,2300.0,33.443,33.443,33.4107,33.4268,2300.0
2007-04-20 11:00:00,41.39,41.42,41.38,41.41,5300.0,33.4268,33.451,33.4187,33.443,5300.0
2007-04-20 11:05:00,41.4,41.4,41.38,41.39,8500.0,33.4349,33.4349,33.4187,33.4268,8500.0
2007-04-20 11:10:00,41.39,41.42,41.39,41.4,7000.0,33.4268,33.451,33.4268,33.4349,7000.0
2007-04-20 11:15:00,41.39,41.39,41.36,41.37,7300.0,33.4268,33.4268,33.4026,33.4107,7300.0
2007-04-20 11:20:00,41.37,41.37,41.34,41.34,5200.0,33.4107,33.4107,33.3864,33.3864,5200.0
2007-04-20 11:25:00,41.34,41.34,41.18,41.19,40300.0,33.3864,33.3864,33.2572,33.2653,40300.0
2007-04-20 11:30:00,41.19,41.27,41.15,41.23,23200.0,33.2653,33.3299,33.233,33.2976,23200.0
2007-04-20 11:35:00,41.23,41.25,41.21,41.21,11000.0,33.2976,33.3137,33.2814,33.2814,11000.0
2007-04-20 11:40:00,41.22,41.26,41.2,41.23,7500.0,33.2895,33.3218,33.2734,33.2976,7500.0
2007-04-20 11:45:00,41.23,41.25,41.23,41.25,8700.0,33.2976,33.3137,33.2976,33.3137,8700.0
2007-04-20 11:50:00,41.25,41.28,41.24,41.25,11000.0,33.3137,33.338,33.3057,33.3137,11000.0
2007-04-20 11:55:00,41.25,41.31,41.25,41.31,11800.0,33.3137,33.3622,33.3137,33.3622,11800.0
2007-04-20 12:00:00,41.31,41.4,41.31,41.39,8000.0,33.3622,33.4349,33.3622,33.4268,8000.0
2007-04-20 12:05:00,41.39,41.4,41.29,41.3,15900.0,33.4268,33.4349,33.346,33.3541,15900.0
2007-04-20 12:10:00,41.3,41.39,41.3,41.39,6500.0,33.3541,33.4268,33.3541,33.4268,6500.0
2007-04-20 12:15:00,41.38,41.4,41.38,41.4,2700.0,33.4187,33.4349,33.4187,33.4349,2700.0
2007-04-20 12:20:00,41.4,41.4,41.39,41.39,4100.0,33.4349,33.4349,33.4268,33.4268,4100.0
2007-04-20 12:25:00,41.39,41.4,41.39,41.39,700.0,33.4268,33.4349,33.4268,33.4268,700.0
2007-04-20 12:30:00,41.38,41.38,41.35,41.35,2500.0,33.4187,33.4187,33.3945,33.3945,2500.0
2007-04-20 12:35:00,41.35,41.37,41.27,41.27,6000.0,33.3945,33.4107,33.3299,33.3299,6000.0
2007-04-20 12:40:00,41.27,41.28,41.27,41.27,4700.0,33.3299,33.338,33.3299,33.3299,4700.0
2007-04-20 12:45:00,41.28,41.28,41.28,41.28,1000.0,33.338,33.338,33.338,33.338,1000.0
2007-04-20 12:50:00,41.28,41.3,41.28,41.3,5800.0,33.338,33.3541,33.338,33.3541,5800.0
2007-04-20 12:55:00,41.3,41.32,41.29,41.3,4400.0,33.3541,33.3703,33.346,33.3541,4400.0
2007-04-20 13:00:00,41.3,41.32,41.29,41.32,4800.0,33.3541,33.3703,33.346,33.3703,4800.0
2007-04-20 13:05:00,41.31,41.32,41.31,41.31,4100.0,33.3622,33.3703,33.3622,33.3622,4100.0
2007-04-20 13:10:00,41.31,41.32,41.31,41.32,2800.0,33.3622,33.3703,33.3622,33.3703,2800.0
2007-04-20 13:15:00,41.31,41.33,41.31,41.31,1800.0,33.3622,33.3784,33.3622,33.3622,1800.0
2007-04-20 13:20:00,41.32,41.33,41.29,41.3,10800.0,33.3703,33.3784,33.346,33.3541,10800.0
2007-04-20 13:25:00,41.3,41.3,41.25,41.25,6700.0,33.3541,33.3541,33.3137,33.3137,6700.0
2007-04-20 13:30:00,41.24,41.24,41.12,41.13,14600.0,33.3057,33.3057,33.2088,33.2168,14600.0
2007-04-20 13:35:00,41.13,41.14,41.12,41.14,13600.0,33.2168,33.2249,33.2088,33.2249,13600.0
2007-04-20 13:40:00,41.13,41.15,41.13,41.15,5100.0,33.2168,33.233,33.2168,33.233,5100.0
2007-04-20 13:45:00,41.15,41.15,41.14,41.15,5300.0,33.233,33.233,33.2249,33.233,5300.0
2007-04-20 13:50:00,41.15,41.16,41.14,41.16,6800.0,33.233,33.2411,33.2249,33.2411,6800.0
2007-04-20 13:55:00,41.16,41.16,41.14,41.14,6700.0,33.2411,33.2411,33.2249,33.2249,6700.0
2007-04-20 14:00:00,41.15,41.18,41.15,41.17,6800.0,33.233,33.2572,33.233,33.2491,6800.0
2007-04-20 14:05:00,41.16,41.17,41.16,41.16,2100.0,33.2411,33.2491,33.2411,33.2411,2100.0
2007-04-20 14:10:00,41.17,41.17,41.17,41.17,4400.0,33.2491,33.2491,33.2491,33.2491,4400.0
2007-04-20 14:15:00,41.17,41.22,41.17,41.22,7700.0,33.2491,33.2895,33.2491,33.2895,7700.0
2007-04-20 14:20:00,41.22,41.23,41.21,41.23,11200.0,33.2895,33.2976,33.2814,33.2976,11200.0
2007-04-20 14:25:00,41.23,41.23,41.22,41.22,11800.0,33.2976,33.2976,33.2895,33.2895,11800.0
2007-04-20 14:30:00,41.23,41.25,41.23,41.24,18300.0,33.2976,33.3137,33.2976,33.3057,18300.0
2007-04-20 14:35:00,41.24,41.26,41.24,41.26,26100.0,33.3057,33.3218,33.3057,33.3218,26100.0
2007-04-20 14:40:00,41.25,41.27,41.15,41.16,38200.0,33.3137,33.3299,33.233,33.2411,38200.0
2007-04-20 14:45:00,41.16,41.19,41.16,41.19,9000.0,33.2411,33.2653,33.2411,33.2653,9000.0
2007-04-20 14:50:00,41.19,41.22,41.19,41.2,15100.0,33.2653,33.2895,33.2653,33.2734,15100.0
2007-04-20 14:55:00,41.2,41.24,41.2,41.24,11900.0,33.2734,33.3057,33.2734,33.3057,11900.0
2007-04-20 15:00:00,41.24,41.24,41.15,41.17,25500.0,33.3057,33.3057,33.233,33.2491,25500.0
2007-04-20 15:05:00,41.17,41.19,41.14,41.19,12600.0,33.2491,33.2653,33.2249,33.2653,12600.0
2007-04-20 15:10:00,41.19,41.21,41.19,41.19,20000.0,33.2653,33.2814,33.2653,33.2653,20000.0
2007-04-20 15:15:00,41.19,41.19,41.09,41.11,36100.0,33.2653,33.2653,33.1845,33.2007,36100.0
2007-04-20 15:20:00,41.11,41.21,41.1,41.17,34000.0,33.2007,33.2814,33.1926,33.2491,34000.0
2007-04-20 15:25:00,41.18,41.2,41.18,41.2,103900.0,33.2572,33.2734,33.2572,33.2734,103900.0
2007-04-20 15:30:00,41.2,41.21,41.15,41.19,40400.0,33.2734,33.2814,33.233,33.2653,40400.0
2007-04-20 15:35:00,41.19,41.22,41.14,41.18,38500.0,33.2653,33.2895,33.2249,33.2572,38500.0
2007-04-20 15:40:00,41.17,41.17,41.13,41.16,26600.0,33.2491,33.2491,33.2168,33.2411,26600.0
2007-04-20 15:45:00,41.16,41.17,41.14,41.16,28500.0,33.2411,33.2491,33.2249,33.2411,28500.0
2007-04-20 15:50:00,41.15,41.42,41.13,41.2,90000.0,33.233,33.451,33.2168,33.2734,90000.0
2007-04-20 15:55:00,41.2,41.2,41.13,41.17,87600.0,33.2734,33.2734,33.2168,33.2491,87600.0
2007-04-23 09:30:00,41.1,41.17,41.08,41.12,15700.0,33.1926,33.2491,33.1765,33.2088,15700.0
2007-04-23 09:35:00,41.17,41.31,41.16,41.29,6300.0,33.2491,33.3622,33.2411,33.346,6300.0
2007-04-23 09:40:00,41.3,41.3,41.19,41.21,12700.0,33.3541,33.3541,33.2653,33.2814,12700.0
2007-04-23 09:45:00,41.22,41.22,41.17,41.19,6100.0,33.2895,33.2895,33.2491,33.2653,6100.0
2007-04-23 09:50:00,41.18,41.2,41.04,41.09,28100.0,33.2572,33.2734,33.1441,33.1845,28100.0
2007-04-23 09:55:00,41.08,41.1,40.9,40.98,51800.0,33.1765,33.1926,33.0311,33.0957,51800.0
2007-04-23 10:00:00,40.99,41.02,40.94,40.99,18200.0,33.1038,33.128,33.0634,33.1038,18200.0
2007-04-23 10:05:00,40.99,41.02,40.98,41.01,15000.0,33.1038,33.128,33.0957,33.1199,15000.0
2007-04-23 10:10:00,41.02,41.08,41.0,41.07,7800.0,33.128,33.1765,33.1118,33.1684,7800.0
2007-04-23 10:15:00,41.07,41.1,41.06,41.09,12800.0,33.1684,33.1926,33.1603,33.1845,12800.0
2007-04-23 10:20:00,41.09,41.09,40.91,40.91,18300.0,33.1845,33.1845,33.0392,33.0392,18300.0
2007-04-23 10:25:00,40.94,41.05,40.93,41.05,17400.0,33.0634,33.1522,33.0553,33.1522,17400.0
2007-04-23 10:30:00,41.05,41.08,41.04,41.06,13300.0,33.1522,33.1765,33.1441,33.1603,13300.0
2007-04-23 10:35:00,41.07,41.11,41.07,41.11,15400.0,33.1684,33.2007,33.1684,33.2007,15400.0
2007-04-23 10:40:00,41.1,41.11,41.08,41.08,4800.0,33.1926,33.2007,33.1765,33.1765,4800.0
2007-04-23 10:45:00,41.09,41.09,41.06,41.07,11800.0,33.1845,33.1845,33.1603,33.1684,11800.0
2007-04-23 10:50:00,41.07,41.09,41.04,41.06,9400.0,33.1684,33.1845,33.1441,33.1603,9400.0
2007-04-23 10:55:00,41.07,41.11,41.01,41.04,10100.0,33.1684,33.2007,33.1199,33.1441,10100.0
2007-04-23 11:00:00,41.01,41.07,41.01,41.06,13000.0,33.1199,33.1684,33.1199,33.1603,13000.0
2007-04-23 11:05:00,41.07,41.07,41.02,41.04,12600.0,33.1684,33.1684,33.128,33.1441,12600.0
2007-04-23 11:10:00,41.04,41.05,41.01,41.01,12000.0,33.1441,33.1522,33.1199,33.1199,12000.0
2007-04-23 11:15:00,41.0,41.01,40.91,40.95,17200.0,33.1118,33.1199,33.0392,33.0715,17200.0
2007-04-23 11:20:00,40.94,40.97,40.91,40.97,7600.0,33.0634,33.0876,33.0392,33.0876,7600.0
2007-04-23 11:25:00,40.97,41.05,40.97,41.0,19800.0,33.0876,33.1522,33.0876,33.1118,19800.0
2007-04-23 11:30:00,40.98,41.0,40.98,41.0,14100.0,33.0957,33.1118,33.0957,33.1118,14100.0
2007-04-23 11:35:00,41.0,41.01,40.98,40.98,6000.0,33.1118,33.1199,33.0957,33.0957,6000.0
2007-04-23 11:40:00,40.99,41.0,40.98,40.99,4300.0,33.1038,33.1118,33.0957,33.1038,4300.0
2007-04-23 11:45:00,41.0,41.01,40.95,40.98,13000.0,33.1118,33.1199,33.0715,33.0957,13000.0
2007-04-23 11:50:00,40.98,41.04,40.98,41.03,14500.0,33.0957,33.1441,33.0957,33.1361,14500.0
2007-04-23 11:55:00,41.02,41.05,41.02,41.04,16200.0,33.128,33.1522,33.128,33.1441,16200.0
2007-04-23 12:00:00,41.04,41.06,41.03,41.05,14700.0,33.1441,33.1603,33.1361,33.1522,14700.0
2007-04-23 12:05:00,41.05,41.07,41.03,41.03,11800.0,33.1522,33.1684,33.1361,33.1361,11800.0
2007-04-23 12:10:00,41.02,41.04,41.01,41.02,8500.0,33.128,33.1441,33.1199,33.128,8500.0
2007-04-23 12:15:00,41.01,41.02,40.98,40.99,6700.0,33.1199,33.128,33.0957,33.1038,6700.0
2007-04-23 12:20:00,40.98,41.02,40.98,41.01,11100.0,33.0957,33.128,33.0957,33.1199,11100.0
2007-04-23 12:25:00,41.01,41.02,40.98,41.0,9300.0,33.1199,33.128,33.0957,33.1118,9300.0
2007-04-23 12:30:00,41.0,41.0,40.99,41.0,4500.0,33.1118,33.1118,33.1038,33.1118,4500.0
2007-04-23 12:35:00,41.0,41.0,40.99,41.0,7700.0,33.1118,33.1118,33.1038,33.1118,7700.0
2007-04-23 12:40:00,41.0,41.01,40.99,41.0,6000.0,33.1118,33.1199,33.1038,33.1118,6000.0
2007-04-23 12:45:00,41.0,41.02,40.99,40.99,4400.0,33.1118,33.128,33.1038,33.1038,4400.0
2007-04-23 12:50:00,40.99,40.99,40.95,40.95,7900.0,33.1038,33.1038,33.0715,33.0715,7900.0
2007-04-23 12:55:00,40.96,41.01,40.96,41.0,7900.0,33.0795,33.1199,33.0795,33.1118,7900.0
2007-04-23 13:00:00,41.0,41.03,40.99,41.02,7600.0,33.1118,33.1361,33.1038,33.128,7600.0
2007-04-23 13:05:00,41.02,41.05,41.01,41.05,12900.0,33.128,33.1522,33.1199,33.1522,12900.0
2007-04-23 13:10:00,41.05,41.08,41.03,41.06,12200.0,33.1522,33.1765,33.1361,33.1603,12200.0
2007-04-23 13:15:00,41.07,41.09,41.05,41.09,6000.0,33.1684,33.1845,33.1522,33.1845,6000.0
2007-04-23 13:20:00,41.08,41.11,41.08,41.09,8000.0,33.1765,33.2007,33.1765,33.1845,8000.0
2007-04-23 13:25:00,41.1,41.12,41.09,41.1,8500.0,33.1926,33.2088,33.1845,33.1926,8500.0
2007-04-23 13:30:00,41.1,41.1,41.03,41.03,11600.0,33.1926,33.1926,33.1361,33.1361,11600.0
2007-04-23 13:35:00,41.05,41.05,41.03,41.05,3900.0,33.1522,33.1522,33.1361,33.1522,3900.0
2007-04-23 13:40:00,41.05,41.07,41.02,41.02,8700.0,33.1522,33.1684,33.128,33.128,8700.0
2007-04-23 13:45:00,41.03,41.03,41.01,41.02,4700.0,33.1361,33.1361,33.1199,33.128,4700.0
2007-04-23 13:50:00,41.03,41.05,40.96,40.98,7300.0,33.1361,33.1522,33.0795,33.0957,7300.0
2007-04-23 13:55:00,40.96,41.01,40.96,41.01,9900.0,33.0795,33.1199,33.0795,33.1199,9900.0
2007-04-23 14:00:00,41.0,41.0,40.98,40.99,20000.0,33.1118,33.1118,33.0957,33.1038,20000.0
2007-04-23 14:05:00,40.99,41.02,40.98,41.02,14300.0,33.1038,33.128,33.0957,33.128,14300.0
2007-04-23 14:10:00,41.02,41.02,40.98,40.98,16000.0,33.128,33.128,33.0957,33.0957,16000.0
2007-04-23 14:15:00,40.96,40.96,40.93,40.94,4000.0,33.0795,33.0795,33.0553,33.0634,4000.0
2007-04-23 14:20:00,40.94,40.96,40.93,40.95,5000.0,33.0634,33.0795,33.0553,33.0715,5000.0
2007-04-23 14:25:00,40.96,41.0,40.96,41.0,13200.0,33.0795,33.1118,33.0795,33.1118,13200.0
2007-04-23 14:30:00,41.0,41.0,40.92,40.94,12600.0,33.1118,33.1118,33.0472,33.0634,12600.0
2007-04-23 14:35:00,40.94,40.99,40.94,40.99,6400.0,33.0634,33.1038,33.0634,33.1038,6400.0
2007-04-23 14:40:00,40.99,41.0,40.96,40.96,5600.0,33.1038,33.1118,33.0795,33.0795,5600.0
2007-04-23 14:45:00,40.96,41.0,40.96,40.99,6600.0,33.0795,33.1118,33.0795,33.1038,6600.0
2007-04-23 14:50:00,40.99,41.0,40.96,40.97,16800.0,33.1038,33.1118,33.0795,33.0876,16800.0
2007-04-23 14:55:00,40.97,40.97,40.95,40.96,7000.0,33.0876,33.0876,33.0715,33.0795,7000.0
2007-04-23 15:00:00,40.96,40.98,40.95,40.97,17300.0,33.0795,33.0957,33.0715,33.0876,17300.0
2007-04-23 15:05:00,40.97,41.0,40.95,41.0,13100.0,33.0876,33.1118,33.0715,33.1118,13100.0
2007-04-23 15:10:00,41.0,41.01,40.99,40.99,12300.0,33.1118,33.1199,33.1038,33.1038,12300.0
2007-04-23 15:15:00,40.99,41.03,40.95,40.96,18600.0,33.1038,33.1361,33.0715,33.0795,18600.0
2007-04-23 15:20:00,40.95,41.05,40.95,41.05,19800.0,33.0715,33.1522,33.0715,33.1522,19800.0
2007-04-23 15:25:00,41.05,41.08,41.04,41.07,15700.0,33.1522,33.1765,33.1441,33.1684,15700.0
2007-04-23 15:30:00,41.06,41.07,41.01,41.01,11600.0,33.1603,33.1684,33.1199,33.1199,11600.0
2007-04-23 15:35:00,41.02,41.03,40.99,41.02,22100.0,33.128,33.1361,33.1038,33.128,22100.0
2007-04-23 15:40:00,41.02,41.04,41.01,41.02,18800.0,33.128,33.1441,33.1199,33.128,18800.0
2007-04-23 15:45:00,41.01,41.03,40.98,41.02,29200.0,33.1199,33.1361,33.0957,33.128,29200.0
2007-04-23 15:50:00,41.03,41.03,40.96,40.97,46300.0,33.1361,33.1361,33.0795,33.0876,46300.0
2007-04-23 15:55:00,40.97,41.0,40.92,40.98,30100.0,33.0876,33.1118,33.0472,33.0957,30100.0
2007-04-24 09:30:00,41.38,41.38,41.38,41.38,0.0,33.4187,33.4187,33.4187,33.4187,0.0
2007-04-24 09:35:00,41.38,41.42,41.17,41.22,27400.0,33.4187,33.451,33.2491,33.2895,27400.0
2007-04-24 09:40:00,41.22,41.22,41.15,41.17,2300.0,33.2895,33.2895,33.233,33.2491,2300.0
2007-04-24 09:45:00,41.14,41.24,41.06,41.24,11600.0,33.2249,33.3057,33.1603,33.3057,11600.0
2007-04-24 09:50:00,41.24,41.25,41.12,41.22,19600.0,33.3057,33.3137,33.2088,33.2895,19600.0
2007-04-24 09:55:00,41.22,41.24,41.11,41.11,25900.0,33.2895,33.3057,33.2007,33.2007,25900.0
2007-04-24 10:00:00,41.11,41.11,40.93,41.02,22900.0,33.2007,33.2007,33.0553,33.128,22900.0
2007-04-24 10:05:00,41.01,41.02,40.96,40.98,6400.0,33.1199,33.128,33.0795,33.0957,6400.0
2007-04-24 10:10:00,40.98,40.99,40.96,40.98,9300.0,33.0957,33.1038,33.0795,33.0957,9300.0
2007-04-24 10:15:00,40.97,41.11,40.97,40.97,17600.0,33.0876,33.2007,33.0876,33.0876,17600.0
2007-04-24 10:20:00,40.98,41.0,40.96,40.98,17900.0,33.0957,33.1118,33.0795,33.0957,17900.0
2007-04-24 10:25:00,40.98,40.99,40.95,40.95,8800.0,33.0957,33.1038,33.0715,33.0715,8800.0
2007-04-24 10:30:00,40.94,41.0,40.94,40.99,13100.0,33.0634,33.1118,33.0634,33.1038,13100.0
2007-04-24 10:35:00,40.99,41.01,40.95,41.01,7800.0,33.1038,33.1199,33.0715,33.1199,7800.0
2007-04-24 10:40:00,41.0,41.01,40.99,41.0,2300.0,33.1118,33.1199,33.1038,33.1118,2300.0
2007-04-24 10:45:00,41.0,41.0,40.98,40.99,2500.0,33.1118,33.1118,33.0957,33.1038,2500.0
2007-04-24 10:50:00,40.98,40.98,40.95,40.95,700.0,33.0957,33.0957,33.0715,33.0715,700.0
2007-04-24 10:55:00,40.96,40.96,40.95,40.96,4100.0,33.0795,33.0795,33.0715,33.0795,4100.0
2007-04-24 11:00:00,40.96,40.97,40.95,40.96,16100.0,33.0795,33.0876,33.0715,33.0795,16100.0
2007-04-24 11:05:00,40.96,40.99,40.96,40.97,8600.0,33.0795,33.1038,33.0795,33.0876,8600.0
2007-04-24 11:10:00,40.98,41.02,40.98,40.98,5900.0,33.0957,33.128,33.0957,33.0957,5900.0
2007-04-24 11:15:00,40.98,40.98,40.91,40.92,8400.0,33.0957,33.0957,33.0392,33.0472,8400.0
2007-04-24 11:20:00,40.93,40.93,40.92,40.93,1800.0,33.0553,33.0553,33.0472,33.0553,1800.0
2007-04-24 11:25:00,40.93,40.96,40.88,40.88,22600.0,33.0553,33.0795,33.0149,33.0149,22600.0
2007-04-24 11:30:00,40.89,40.9,40.79,40.79,57900.0,33.023,33.0311,32.9422,32.9422,57900.0
2007-04-24 11:35:00,40.79,40.81,40.75,40.79,8400.0,32.9422,32.9584,32.9099,32.9422,8400.0
2007-04-24 11:40:00,40.79,40.82,40.74,40.75,11000.0,32.9422,32.9665,32.9019,32.9099,11000.0
2007-04-24 11:45:00,40.75,40.75,40.74,40.75,5500.0,32.9099,32.9099,32.9019,32.9099,5500.0
2007-04-24 11:50:00,40.74,40.75,40.72,40.75,9200.0,32.9019,32.9099,32.8857,32.9099,9200.0
2007-04-24 11:55:00,40.74,40.75,40.73,40.73,3200.0,32.9019,32.9099,32.8938,32.8938,3200.0
2007-04-24 12:00:00,40.73,40.73,40.66,40.67,8700.0,32.8938,32.8938,32.8373,32.8453,8700.0
2007-04-24 12:05:00,40.67,40.73,40.65,40.69,21400.0,32.8453,32.8938,32.8292,32.8615,21400.0
2007-04-24 12:10:00,40.69,40.73,40.68,40.7,6800.0,32.8615,32.8938,32.8534,32.8696,6800.0
2007-04-24 12:15:00,40.7,40.73,40.68,40.69,6800.0,32.8696,32.8938,32.8534,32.8615,6800.0
2007-04-24 12:20:00,40.69,40.72,40.68,40.69,8600.0,32.8615,32.8857,32.8534,32.8615,8600.0
2007-04-24 12:25:00,40.7,40.7,40.68,40.69,11900.0,32.8696,32.8696,32.8534,32.8615,11900.0
2007-04-24 12:30:00,40.68,40.7,40.65,40.68,8400.0,32.8534,32.8696,32.8292,32.8534,8400.0
2007-04-24 12:35:00,40.68,40.7,40.67,40.67,1800.0,32.8534,32.8696,32.8453,32.8453,1800.0
2007-04-24 12:40:00,40.66,40.68,40.65,40.66,5800.0,32.8373,32.8534,32.8292,32.8373,5800.0
2007-04-24 12:45:00,40.66,40.68,40.65,40.65,2300.0,32.8373,32.8534,32.8292,32.8292,2300.0
2007-04-24 12:50:00,40.66,40.7,40.57,40.7,68400.0,32.8373,32.8696,32.7646,32.8696,68400.0
2007-04-24 12:55:00,40.7,40.74,40.7,40.72,5400.0,32.8696,32.9019,32.8696,32.8857,5400.0
2007-04-24 13:00:00,40.72,40.72,40.66,40.67,6100.0,32.8857,32.8857,32.8373,32.8453,6100.0
2007-04-24 13:05:00,40.68,40.68,40.65,40.67,1900.0,32.8534,32.8534,32.8292,32.8453,1900.0
2007-04-24 13:10:00,40.67,40.68,40.65,40.67,5800.0,32.8453,32.8534,32.8292,32.8453,5800.0
2007-04-24 13:15:00,40.67,40.67,40.61,40.62,6200.0,32.8453,32.8453,32.7969,32.805,6200.0
2007-04-24 13:20:00,40.62,40.68,40.62,40.64,13200.0,32.805,32.8534,32.805,32.8211,13200.0
2007-04-24 13:25:00,40.64,40.65,40.62,40.62,6900.0,32.8211,32.8292,32.805,32.805,6900.0
2007-04-24 13:30:00,40.63,40.68,40.6,40.67,9200.0,32.813,32.8534,32.7888,32.8453,9200.0
2007-04-24 13:35:00,40.67,40.73,40.67,40.7,11000.0,32.8453,32.8938,32.8453,32.8696,11000.0
2007-04-24 13:40:00,40.68,40.68,40.62,40.63,10500.0,32.8534,32.8534,32.805,32.813,10500.0
2007-04-24 13:45:00,40.65,40.76,40.65,40.76,10400.0,32.8292,32.918,32.8292,32.918,10400.0
2007-04-24 13:50:00,40.78,40.78,40.68,40.69,13100.0,32.9342,32.9342,32.8534,32.8615,13100.0
2007-04-24 13:55:00,40.69,40.81,40.69,40.75,54000.0,32.8615,32.9584,32.8615,32.9099,54000.0
2007-04-24 14:00:00,40.75,40.86,40.75,40.81,29200.0,32.9099,32.9988,32.9099,32.9584,29200.0
2007-04-24 14:05:00,40.77,40.84,40.77,40.82,31600.0,32.9261,32.9826,32.9261,32.9665,31600.0
2007-04-24 14:10:00,40.82,40.94,40.76,40.94,20300.0,32.9665,33.0634,32.918,33.0634,20300.0
2007-04-24 14:15:00,40.93,40.93,40.83,40.88,21800.0,33.0553,33.0553,32.9745,33.0149,21800.0
2007-04-24 14:20:00,40.87,40.91,40.85,40.85,4300.0,33.0069,33.0392,32.9907,32.9907,4300.0
2007-04-24 14:25:00,40.85,40.88,40.84,40.88,11200.0,32.9907,33.0149,32.9826,33.0149,11200.0
2007-04-24 14:30:00,40.87,40.9,40.87,40.9,2500.0,33.0069,33.0311,33.0069,33.0311,2500.0
2007-04-24 14:35:00,40.9,40.91,40.87,40.91,6200.0,33.0311,33.0392,33.0069,33.0392,6200.0
2007-04-24 14:40:00,40.91,40.91,40.81,40.88,16500.0,33.0392,33.0392,32.9584,33.0149,16500.0
2007-04-24 14:45:00,40.88,40.88,40.85,40.86,7100.0,33.0149,33.0149,32.9907,32.9988,7100.0
2007-04-24 14:50:00,40.86,40.94,40.86,40.94,8100.0,32.9988,33.0634,32.9988,33.0634,8100.0
2007-04-24 14:55:00,40.94,40.95,40.88,40.88,10100.0,33.0634,33.0715,33.0149,33.0149,10100.0
2007-04-24 15:00:00,40.87,40.88,40.85,40.87,12200.0,33.0069,33.0149,32.9907,33.0069,12200.0
2007-04-24 15:05:00,40.86,40.88,40.85,40.86,8600.0,32.9988,33.0149,32.9907,32.9988,8600.0
2007-04-24 15:10:00,40.87,40.89,40.85,40.86,14600.0,33.0069,33.023,32.9907,32.9988,14600.0
2007-04-24 15:15:00,40.86,40.87,40.85,40.86,19200.0,32.9988,33.0069,32.9907,32.9988,19200.0
2007-04-24 15:20:00,40.86,40.94,40.86,40.94,13400.0,32.9988,33.0634,32.9988,33.0634,13400.0
2007-04-24 15:25:00,40.92,40.94,40.88,40.94,16500.0,33.0472,33.0634,33.0149,33.0634,16500.0
2007-04-24 15:30:00,40.94,41.03,40.93,41.01,28600.0,33.0634,33.1361,33.0553,33.1199,28600.0
2007-04-24 15:35:00,41.01,41.01,40.93,40.97,31500.0,33.1199,33.1199,33.0553,33.0876,31500.0
2007-04-24 15:40:00,40.95,41.04,40.88,40.92,57900.0,33.0715,33.1441,33.0149,33.0472,57900.0
2007-04-24 15:45:00,40.91,41.08,40.9,40.95,98800.0,33.0392,33.1765,33.0311,33.0715,98800.0
2007-04-24 15:50:00,40.95,41.01,40.86,41.0,61200.0,33.0715,33.1199,32.9988,33.1118,61200.0
2007-04-24 15:55:00,41.0,41.08,40.95,41.04,52400.0,33.1118,33.1765,33.0715,33.1441,52400.0
2007-04-25 09:30:00,41.34,41.43,41.28,41.42,41200.0,33.3864,33.4591,33.338,33.451,41200.0
2007-04-25 09:35:00,41.42,41.54,41.36,41.38,22000.0,33.451,33.548,33.4026,33.4187,22000.0
2007-04-25 09:40:00,41.39,41.6,41.39,41.5,61000.0,33.4268,33.5964,33.4268,33.5156,61000.0
2007-04-25 09:45:00,41.5,41.57,41.5,41.56,28000.0,33.5156,33.5722,33.5156,33.5641,28000.0
2007-04-25 09:50:00,41.55,41.6,41.5,41.5,38200.0,33.556,33.5964,33.5156,33.5156,38200.0
2007-04-25 09:55:00,41.5,41.55,41.49,41.5,21100.0,33.5156,33.556,33.5076,33.5156,21100.0
2007-04-25 10:00:00,41.49,41.54,41.43,41.5,54800.0,33.5076,33.548,33.4591,33.5156,54800.0
2007-04-25 10:05:00,41.5,41.51,41.44,41.46,14300.0,33.5156,33.5237,33.4672,33.4833,14300.0
2007-04-25 10:10:00,41.47,41.52,41.4,41.48,12700.0,33.4914,33.5318,33.4349,33.4995,12700.0
2007-04-25 10:15:00,41.46,41.56,41.45,41.52,22300.0,33.4833,33.5641,33.4753,33.5318,22300.0
2007-04-25 10:20:00,41.54,41.71,41.53,41.66,52400.0,33.548,33.6852,33.5399,33.6449,52400.0
2007-04-25 10:25:00,41.66,41.79,41.53,41.79,46900.0,33.6449,33.7499,33.5399,33.7499,46900.0
2007-04-25 10:30:00,41.8,41.81,41.69,41.78,30300.0,33.7579,33.766,33.6691,33.7418,30300.0
2007-04-25 10:35:00,41.8,41.8,41.65,41.68,38400.0,33.7579,33.7579,33.6368,33.661,38400.0
2007-04-25 10:40:00,41.67,41.68,41.59,41.66,40800.0,33.6529,33.661,33.5883,33.6449,40800.0
2007-04-25 10:45:00,41.67,41.78,41.64,41.76,25600.0,33.6529,33.7418,33.6287,33.7256,25600.0
2007-04-25 10:50:00,41.75,41.81,41.73,41.75,9800.0,33.7175,33.766,33.7014,33.7175,9800.0
2007-04-25 10:55:00,41.75,41.84,41.75,41.8,13300.0,33.7175,33.7902,33.7175,33.7579,13300.0
2007-04-25 11:00:00,41.8,41.82,41.77,41.8,10900.0,33.7579,33.7741,33.7337,33.7579,10900.0
2007-04-25 11:05:00,41.8,41.88,41.8,41.88,36400.0,33.7579,33.8225,33.7579,33.8225,36400.0
2007-04-25 11:10:00,41.88,41.9,41.79,41.8,61300.0,33.8225,33.8387,33.7499,33.7579,61300.0
2007-04-25 11:15:00,41.8,41.9,41.79,41.79,38600.0,33.7579,33.8387,33.7499,33.7499,38600.0
2007-04-25 11:20:00,41.79,41.79,41.74,41.78,17500.0,33.7499,33.7499,33.7095,33.7418,17500.0
2007-04-25 11:25:00,41.78,41.8,41.7,41.75,25300.0,33.7418,33.7579,33.6772,33.7175,25300.0
2007-04-25 11:30:00,41.76,41.77,41.69,41.7,42800.0,33.7256,33.7337,33.6691,33.6772,42800.0
2007-04-25 11:35:00,41.72,41.79,41.7,41.78,18200.0,33.6933,33.7499,33.6772,33.7418,18200.0
2007-04-25 11:40:00,41.79,41.83,41.79,41.83,22300.0,33.7499,33.7822,33.7499,33.7822,22300.0
2007-04-25 11:45:00,41.84,41.93,41.83,41.92,14000.0,33.7902,33.8629,33.7822,33.8548,14000.0
2007-04-25 11:50:00,41.93,42.0,41.93,41.98,16600.0,33.8629,33.9194,33.8629,33.9033,16600.0
2007-04-25 11:55:00,41.98,42.01,41.97,41.97,18600.0,33.9033,33.9275,33.8952,33.8952,18600.0
2007-04-25 12:00:00,42.01,42.03,41.92,42.03,26900.0,33.9275,33.9437,33.8548,33.9437,26900.0
2007-04-25 12:05:00,42.02,42.07,42.02,42.05,5800.0,33.9356,33.976,33.9356,33.9598,5800.0
2007-04-25 12:10:00,42.05,42.06,42.05,42.05,6300.0,33.9598,33.9679,33.9598,33.9598,6300.0
2007-04-25 12:15:00,42.06,42.06,42.04,42.05,4400.0,33.9679,33.9679,33.9518,33.9598,4400.0
2007-04-25 12:20:00,42.04,42.09,42.04,42.09,4000.0,33.9518,33.9921,33.9518,33.9921,4000.0
2007-04-25 12:25:00,42.07,42.14,42.06,42.14,41800.0,33.976,34.0325,33.9679,34.0325,41800.0
2007-04-25 12:30:00,42.13,42.14,42.05,42.09,7500.0,34.0244,34.0325,33.9598,33.9921,7500.0
2007-04-25 12:35:00,42.09,42.13,42.08,42.08,3000.0,33.9921,34.0244,33.9841,33.9841,3000.0
2007-04-25 12:40:00,42.08,42.13,42.08,42.13,3000.0,33.9841,34.0244,33.9841,34.0244,3000.0
2007-04-25 12:45:00,42.13,42.15,42.13,42.15,3200.0,34.0244,34.0406,34.0244,34.0406,3200.0
2007-04-25 12:50:00,42.15,42.15,42.09,42.11,5100.0,34.0406,34.0406,33.9921,34.0083,5100.0
2007-04-25 12:55:00,42.11,42.12,42.06,42.08,4800.0,34.0083,34.0164,33.9679,33.9841,4800.0
2007-04-25 13:00:00,42.08,42.09,42.06,42.09,9200.0,33.9841,33.9921,33.9679,33.9921,9200.0
2007-04-25 13:05:00,42.09,42.12,42.07,42.12,3900.0,33.9921,34.0164,33.976,34.0164,3900.0
2007-04-25 13:10:00,42.12,42.12,42.1,42.1,1800.0,34.0164,34.0164,34.0002,34.0002,1800.0
2007-04-25 13:15:00,42.12,42.12,42.08,42.09,2300.0,34.0164,34.0164,33.9841,33.9921,2300.0
2007-04-25 13:20:00,42.12,42.13,42.08,42.13,5900.0,34.0164,34.0244,33.9841,34.0244,5900.0
2007-04-25 13:25:00,42.14,42.15,42.05,42.08,28000.0,34.0325,34.0406,33.9598,33.9841,28000.0
2007-04-25 13:30:00,42.05,42.07,42.05,42.06,12300.0,33.9598,33.976,33.9598,33.9679,12300.0
2007-04-25 13:35:00,42.07,42.09,42.07,42.09,4500.0,33.976,33.9921,33.976,33.9921,4500.0
2007-04-25 13:40:00,42.09,42.12,42.09,42.12,11200.0,33.9921,34.0164,33.9921,34.0164,11200.0
2007-04-25 13:45:00,42.1,42.18,42.1,42.18,9500.0,34.0002,34.0648,34.0002,34.0648,9500.0
2007-04-25 13:50:00,42.17,42.22,42.17,42.19,14900.0,34.0567,34.0971,34.0567,34.0729,14900.0
2007-04-25 13:55:00,42.18,42.25,42.18,42.25,21600.0,34.0648,34.1214,34.0648,34.1214,21600.0
2007-04-25 14:00:00,42.25,42.27,42.23,42.25,20200.0,34.1214,34.1375,34.1052,34.1214,20200.0
2007-04-25 14:05:00,42.26,42.33,42.25,42.32,12700.0,34.1294,34.186,34.1214,34.1779,12700.0
2007-04-25 14:10:00,42.29,42.34,42.22,42.27,12300.0,34.1537,34.194,34.0971,34.1375,12300.0
2007-04-25 14:15:00,42.24,42.32,42.24,42.29,9300.0,34.1133,34.1779,34.1133,34.1537,9300.0
2007-04-25 14:20:00,42.28,42.34,42.28,42.34,6500.0,34.1456,34.194,34.1456,34.194,6500.0
2007-04-25 14:25:00,42.33,42.34,42.29,42.33,9400.0,34.186,34.194,34.1537,34.186,9400.0
2007-04-25 14:30:00,42.3,42.35,42.3,42.34,25200.0,34.1617,34.2021,34.1617,34.194,25200.0
2007-04-25 14:35:00,42.34,42.39,42.31,42.39,44300.0,34.194,34.2344,34.1698,34.2344,44300.0
2007-04-25 14:40:00,42.39,42.43,42.3,42.3,29200.0,34.2344,34.2667,34.1617,34.1617,29200.0
2007-04-25 14:45:00,42.3,42.31,42.25,42.28,22500.0,34.1617,34.1698,34.1214,34.1456,22500.0
2007-04-25 14:50:00,42.26,42.28,42.24,42.25,14100.0,34.1294,34.1456,34.1133,34.1214,14100.0
2007-04-25 14:55:00,42.26,42.26,42.1,42.11,22100.0,34.1294,34.1294,34.0002,34.0083,22100.0
2007-04-25 15:00:00,42.11,42.11,42.06,42.08,17400.0,34.0083,34.0083,33.9679,33.9841,17400.0
2007-04-25 15:05:00,42.08,42.25,42.05,42.23,37100.0,33.9841,34.1214,33.9598,34.1052,37100.0
2007-04-25 15:10:00,42.22,42.22,42.12,42.15,8000.0,34.0971,34.0971,34.0164,34.0406,8000.0
2007-04-25 15:15:00,42.16,42.16,42.04,42.07,9600.0,34.0487,34.0487,33.9518,33.976,9600.0
2007-04-25 15:20:00,42.04,42.08,42.03,42.06,12800.0,33.9518,33.9841,33.9437,33.9679,12800.0
2007-04-25 15:25:00,42.06,42.12,42.05,42.1,16500.0,33.9679,34.0164,33.9598,34.0002,16500.0
2007-04-25 15:30:00,42.1,42.14,42.07,42.14,11500.0,34.0002,34.0325,33.976,34.0325,11500.0
2007-04-25 15:35:00,42.14,42.3,42.13,42.27,34700.0,34.0325,34.1617,34.0244,34.1375,34700.0
2007-04-25 15:40:00,42.26,42.29,42.25,42.25,29100.0,34.1294,34.1537,34.1214,34.1214,29100.0
2007-04-25 15:45:00,42.25,42.25,42.17,42.2,66100.0,34.1214,34.1214,34.0567,34.081,66100.0
2007-04-25 15:50:00,42.2,42.2,42.06,42.14,85300.0,34.081,34.081,33.9679,34.0325,85300.0
2007-04-25 15:55:00,42.14,42.24,42.13,42.23,51100.0,34.0325,34.1133,34.0244,34.1052,51100.0
2007-04-26 09:30:00,42.07,42.2,41.94,42.04,26400.0,33.976,34.081,33.871,33.9518,26400.0
2007-04-26 09:35:00,42.03,42.19,42.03,42.08,15600.0,33.9437,34.0729,33.9437,33.9841,15600.0
2007-04-26 09:40:00,42.07,42.29,42.07,42.26,12300.0,33.976,34.1537,33.976,34.1294,12300.0
2007-04-26 09:45:00,42.22,42.22,42.0,42.02,62400.0,34.0971,34.0971,33.9194,33.9356,62400.0
2007-04-26 09:50:00,42.02,42.11,41.98,42.08,30600.0,33.9356,34.0083,33.9033,33.9841,30600.0
2007-04-26 09:55:00,42.05,42.1,41.95,42.05,23900.0,33.9598,34.0002,33.8791,33.9598,23900.0
2007-04-26 10:00:00,42.03,42.05,41.95,41.99,46900.0,33.9437,33.9598,33.8791,33.9114,46900.0
2007-04-26 10:05:00,41.97,42.11,41.95,42.1,35200.0,33.8952,34.0083,33.8791,34.0002,35200.0
2007-04-26 10:10:00,42.08,42.1,42.04,42.1,38900.0,33.9841,34.0002,33.9518,34.0002,38900.0
2007-04-26 10:15:00,42.1,42.1,42.05,42.07,17400.0,34.0002,34.0002,33.9598,33.976,17400.0
2007-04-26 10:20:00,42.08,42.14,42.07,42.11,31500.0,33.9841,34.0325,33.976,34.0083,31500.0
2007-04-26 10:25:00,42.13,42.3,42.11,42.27,37400.0,34.0244,34.1617,34.0083,34.1375,37400.0
2007-04-26 10:30:00,42.26,42.3,42.2,42.25,26700.0,34.1294,34.1617,34.081,34.1214,26700.0
2007-04-26 10:35:00,42.25,42.34,42.25,42.32,12700.0,34.1214,34.194,34.1214,34.1779,12700.0
2007-04-26 10:40:00,42.31,42.31,42.3,42.31,3100.0,34.1698,34.1698,34.1617,34.1698,3100.0
2007-04-26 10:45:00,42.31,42.4,42.3,42.35,13900.0,34.1698,34.2425,34.1617,34.2021,13900.0
2007-04-26 10:50:00,42.38,42.45,42.37,42.37,17200.0,34.2263,34.2829,34.2183,34.2183,17200.0
2007-04-26 10:55:00,42.37,42.43,42.35,42.41,8000.0,34.2183,34.2667,34.2021,34.2506,8000.0
2007-04-26 11:00:00,42.44,42.5,42.43,42.48,8400.0,34.2748,34.3233,34.2667,34.3071,8400.0
2007-04-26 11:05:00,42.47,42.5,42.4,42.4,45200.0,34.299,34.3233,34.2425,34.2425,45200.0
2007-04-26 11:10:00,42.4,42.4,42.35,42.35,11200.0,34.2425,34.2425,34.2021,34.2021,11200.0
2007-04-26 11:15:00,42.36,42.36,42.31,42.33,7100.0,34.2102,34.2102,34.1698,34.186,7100.0
2007-04-26 11:20:00,42.32,42.38,42.31,42.37,9300.0,34.1779,34.2263,34.1698,34.2183,9300.0
2007-04-26 11:25:00,42.35,42.37,42.32,42.32,5400.0,34.2021,34.2183,34.1779,34.1779,5400.0
2007-04-26 11:30:00,42.3,42.3,42.25,42.25,12500.0,34.1617,34.1617,34.1214,34.1214,12500.0
2007-04-26 11:35:00,42.25,42.3,42.24,42.24,20100.0,34.1214,34.1617,34.1133,34.1133,20100.0
2007-04-26 11:40:00,42.24,42.28,42.23,42.28,12100.0,34.1133,34.1456,34.1052,34.1456,12100.0
2007-04-26 11:45:00,42.26,42.3,42.26,42.3,9000.0,34.1294,34.1617,34.1294,34.1617,9000.0
2007-04-26 11:50:00,42.29,42.32,42.29,42.29,6000.0,34.1537,34.1779,34.1537,34.1537,6000.0
2007-04-26 11:55:00,42.28,42.32,42.25,42.28,13800.0,34.1456,34.1779,34.1214,34.1456,13800.0
2007-04-26 12:00:00,42.28,42.32,42.27,42.31,7300.0,34.1456,34.1779,34.1375,34.1698,7300.0
2007-04-26 12:05:00,42.31,42.32,42.3,42.32,8400.0,34.1698,34.1779,34.1617,34.1779,8400.0
2007-04-26 12:10:00,42.31,42.35,42.3,42.3,6500.0,34.1698,34.2021,34.1617,34.1617,6500.0
2007-04-26 12:15:00,42.31,42.33,42.3,42.31,8500.0,34.1698,34.186,34.1617,34.1698,8500.0
2007-04-26 12:20:00,42.31,42.34,42.3,42.33,5600.0,34.1698,34.194,34.1617,34.186,5600.0
2007-04-26 12:25:00,42.33,42.38,42.32,42.36,9200.0,34.186,34.2263,34.1779,34.2102,9200.0
2007-04-26 12:30:00,42.37,42.37,42.36,42.37,5600.0,34.2183,34.2183,34.2102,34.2183,5600.0
2007-04-26 12:35:00,42.37,42.43,42.37,42.43,9800.0,34.2183,34.2667,34.2183,34.2667,9800.0
2007-04-26 12:40:00,42.43,42.45,42.41,42.45,11900.0,34.2667,34.2829,34.2506,34.2829,11900.0
2007-04-26 12:45:00,42.45,42.48,42.45,42.46,6900.0,34.2829,34.3071,34.2829,34.2909,6900.0
2007-04-26 12:50:00,42.45,42.51,42.45,42.46,14500.0,34.2829,34.3313,34.2829,34.2909,14500.0
2007-04-26 12:55:00,42.47,42.51,42.47,42.48,8800.0,34.299,34.3313,34.299,34.3071,8800.0
2007-04-26 13:00:00,42.48,42.51,42.47,42.5,12200.0,34.3071,34.3313,34.299,34.3233,12200.0
2007-04-26 13:05:00,42.5,42.51,42.49,42.49,7700.0,34.3233,34.3313,34.3152,34.3152,7700.0
2007-04-26 13:10:00,42.49,42.5,42.45,42.49,8200.0,34.3152,34.3233,34.2829,34.3152,8200.0
2007-04-26 13:15:00,42.49,42.49,42.45,42.48,17700.0,34.3152,34.3152,34.2829,34.3071,17700.0
2007-04-26 13:20:00,42.48,42.48,42.4,42.4,14400.0,34.3071,34.3071,34.2425,34.2425,14400.0
2007-04-26 13:25:00,42.39,42.39,42.36,42.36,1200.0,34.2344,34.2344,34.2102,34.2102,1200.0
2007-04-26 13:30:00,42.35,42.37,42.34,42.37,10700.0,34.2021,34.2183,34.194,34.2183,10700.0
2007-04-26 13:35:00,42.37,42.42,42.37,42.42,12300.0,34.2183,34.2586,34.2183,34.2586,12300.0
2007-04-26 13:40:00,42.4,42.41,42.4,42.41,10300.0,34.2425,34.2506,34.2425,34.2506,10300.0
2007-04-26 13:45:00,42.41,42.41,42.39,42.4,3900.0,34.2506,34.2506,34.2344,34.2425,3900.0
2007-04-26 13:50:00,42.4,42.4,42.35,42.35,30000.0,34.2425,34.2425,34.2021,34.2021,30000.0
2007-04-26 13:55:00,42.35,42.37,42.34,42.34,7500.0,34.2021,34.2183,34.194,34.194,7500.0
2007-04-26 14:00:00,42.35,42.35,42.33,42.35,3200.0,34.2021,34.2021,34.186,34.2021,3200.0
2007-04-26 14:05:00,42.35,42.38,42.33,42.35,14600.0,34.2021,34.2263,34.186,34.2021,14600.0
2007-04-26 14:10:00,42.36,42.42,42.35,42.42,12900.0,34.2102,34.2586,34.2021,34.2586,12900.0
2007-04-26 14:15:00,42.44,42.53,42.44,42.51,10800.0,34.2748,34.3475,34.2748,34.3313,10800.0
2007-04-26 14:20:00,42.51,42.52,42.49,42.49,6600.0,34.3313,34.3394,34.3152,34.3152,6600.0
2007-04-26 14:25:00,42.49,42.52,42.48,42.52,11800.0,34.3152,34.3394,34.3071,34.3394,11800.0
2007-04-26 14:30:00,42.51,42.51,42.42,42.42,13800.0,34.3313,34.3313,34.2586,34.2586,13800.0
2007-04-26 14:35:00,42.43,42.56,42.42,42.55,34900.0,34.2667,34.3717,34.2586,34.3636,34900.0
2007-04-26 14:40:00,42.56,42.58,42.54,42.56,12600.0,34.3717,34.3879,34.3556,34.3717,12600.0
2007-04-26 14:45:00,42.58,42.59,42.57,42.59,8700.0,34.3879,34.3959,34.3798,34.3959,8700.0
2007-04-26 14:50:00,42.59,42.59,42.57,42.58,10900.0,34.3959,34.3959,34.3798,34.3879,10900.0
2007-04-26 14:55:00,42.58,42.58,42.5,42.53,14500.0,34.3879,34.3879,34.3233,34.3475,14500.0
2007-04-26 15:00:00,42.53,42.53,42.48,42.49,47300.0,34.3475,34.3475,34.3071,34.3152,47300.0
2007-04-26 15:05:00,42.5,42.51,42.49,42.51,25500.0,34.3233,34.3313,34.3152,34.3313,25500.0
2007-04-26 15:10:00,42.51,42.51,42.49,42.5,10600.0,34.3313,34.3313,34.3152,34.3233,10600.0
2007-04-26 15:15:00,42.5,42.52,42.49,42.52,28100.0,34.3233,34.3394,34.3152,34.3394,28100.0
2007-04-26 15:20:00,42.52,42.52,42.5,42.51,5700.0,34.3394,34.3394,34.3233,34.3313,5700.0
2007-04-26 15:25:00,42.51,42.52,42.5,42.51,15900.0,34.3313,34.3394,34.3233,34.3313,15900.0
2007-04-26 15:30:00,42.5,42.5,42.45,42.48,9900.0,34.3233,34.3233,34.2829,34.3071,9900.0
2007-04-26 15:35:00,42.47,42.49,42.46,42.47,10500.0,34.299,34.3152,34.2909,34.299,10500.0
2007-04-26 15:40:00,42.47,42.47,42.43,42.44,20900.0,34.299,34.299,34.2667,34.2748,20900.0
2007-04-26 15:45:00,42.43,42.44,42.41,42.42,34700.0,34.2667,34.2748,34.2506,34.2586,34700.0
2007-04-26 15:50:00,42.41,42.43,42.31,42.38,106400.0,34.2506,34.2667,34.1698,34.2263,106400.0
2007-04-26 15:55:00,42.39,42.41,42.37,42.39,21600.0,34.2344,34.2506,34.2183,34.2344,21600.0
2007-04-27 09:30:00,42.22,42.35,42.12,42.34,14800.0,34.0971,34.2021,34.0164,34.194,14800.0
2007-04-27 09:35:00,42.33,42.33,42.22,42.24,4700.0,34.186,34.186,34.0971,34.1133,4700.0
2007-04-27 09:40:00,42.23,42.3,42.18,42.3,21200.0,34.1052,34.1617,34.0648,34.1617,21200.0
2007-04-27 09:45:00,42.3,42.35,42.2,42.34,25100.0,34.1617,34.2021,34.081,34.194,25100.0
2007-04-27 09:50:00,42.34,42.35,42.27,42.32,8100.0,34.194,34.2021,34.1375,34.1779,8100.0
2007-04-27 09:55:00,42.31,42.33,42.3,42.31,10200.0,34.1698,34.186,34.1617,34.1698,10200.0
2007-04-27 10:00:00,42.33,42.49,42.32,42.46,29900.0,34.186,34.3152,34.1779,34.2909,29900.0
2007-04-27 10:05:00,42.48,42.53,42.47,42.52,36800.0,34.3071,34.3475,34.299,34.3394,36800.0
2007-04-27 10:10:00,42.52,42.53,42.43,42.48,16000.0,34.3394,34.3475,34.2667,34.3071,16000.0
2007-04-27 10:15:00,42.46,42.6,42.39,42.53,28600.0,34.2909,34.404,34.2344,34.3475,28600.0
2007-04-27 10:20:00,42.52,42.58,42.52,42.57,5900.0,34.3394,34.3879,34.3394,34.3798,5900.0
2007-04-27 10:25:00,42.57,42.6,42.54,42.54,6400.0,34.3798,34.404,34.3556,34.3556,6400.0
2007-04-27 10:30:00,42.53,42.6,42.44,42.56,23300.0,34.3475,34.404,34.2748,34.3717,23300.0
2007-04-27 10:35:00,42.54,42.6,42.45,42.45,31600.0,34.3556,34.404,34.2829,34.2829,31600.0
2007-04-27 10:40:00,42.45,42.51,42.4,42.44,13300.0,34.2829,34.3313,34.2425,34.2748,13300.0
2007-04-27 10:45:00,42.45,42.48,42.44,42.48,9400.0,34.2829,34.3071,34.2748,34.3071,9400.0
2007-04-27 10:50:00,42.5,42.52,42.48,42.5,13900.0,34.3233,34.3394,34.3071,34.3233,13900.0
2007-04-27 10:55:00,42.51,42.53,42.47,42.5,12100.0,34.3313,34.3475,34.299,34.3233,12100.0
2007-04-27 11:00:00,42.51,42.51,42.47,42.49,6100.0,34.3313,34.3313,34.299,34.3152,6100.0
2007-04-27 11:05:00,42.5,42.53,42.5,42.5,30800.0,34.3233,34.3475,34.3233,34.3233,30800.0
2007-04-27 11:10:00,42.51,42.51,42.49,42.5,15000.0,34.3313,34.3313,34.3152,34.3233,15000.0
2007-04-27 11:15:00,42.5,42.52,42.49,42.51,16800.0,34.3233,34.3394,34.3152,34.3313,16800.0
2007-04-27 11:20:00,42.52,42.52,42.5,42.52,8600.0,34.3394,34.3394,34.3233,34.3394,8600.0
2007-04-27 11:25:00,42.51,42.51,42.49,42.49,17700.0,34.3313,34.3313,34.3152,34.3152,17700.0
2007-04-27 11:30:00,42.5,42.52,42.5,42.5,16800.0,34.3233,34.3394,34.3233,34.3233,16800.0
2007-04-27 11:35:00,42.49,42.52,42.49,42.5,6400.0,34.3152,34.3394,34.3152,34.3233,6400.0
2007-04-27 11:40:00,42.51,42.52,42.5,42.5,4700.0,34.3313,34.3394,34.3233,34.3233,4700.0
2007-04-27 11:45:00,42.5,42.51,42.5,42.51,1800.0,34.3233,34.3313,34.3233,34.3313,1800.0
2007-04-27 11:50:00,42.51,42.52,42.5,42.51,18500.0,34.3313,34.3394,34.3233,34.3313,18500.0
2007-04-27 11:55:00,42.51,42.53,42.5,42.51,15700.0,34.3313,34.3475,34.3233,34.3313,15700.0
2007-04-27 12:00:00,42.51,42.52,42.5,42.52,13100.0,34.3313,34.3394,34.3233,34.3394,13100.0
2007-04-27 12:05:00,42.53,42.55,42.5,42.54,11800.0,34.3475,34.3636,34.3233,34.3556,11800.0
2007-04-27 12:10:00,42.54,42.54,42.5,42.52,10500.0,34.3556,34.3556,34.3233,34.3394,10500.0
2007-04-27 12:15:00,42.52,42.52,42.47,42.49,5800.0,34.3394,34.3394,34.299,34.3152,5800.0
2007-04-27 12:20:00,42.49,42.51,42.49,42.51,5700.0,34.3152,34.3313,34.3152,34.3313,5700.0
2007-04-27 12:25:00,42.52,42.55,42.5,42.51,8400.0,34.3394,34.3636,34.3233,34.3313,8400.0
2007-04-27 12:30:00,42.51,42.52,42.47,42.48,11300.0,34.3313,34.3394,34.299,34.3071,11300.0
2007-04-27 12:35:00,42.47,42.47,42.45,42.47,4300.0,34.299,34.299,34.2829,34.299,4300.0
2007-04-27 12:40:00,42.46,42.47,42.44,42.45,17300.0,34.2909,34.299,34.2748,34.2829,17300.0
2007-04-27 12:45:00,42.45,42.45,42.42,42.42,12200.0,34.2829,34.2829,34.2586,34.2586,12200.0
2007-04-27 12:50:00,42.41,42.45,42.41,42.44,7800.0,34.2506,34.2829,34.2506,34.2748,7800.0
2007-04-27 12:55:00,42.43,42.46,42.43,42.46,6400.0,34.2667,34.2909,34.2667,34.2909,6400.0
2007-04-27 13:00:00,42.46,42.46,42.43,42.45,12600.0,34.2909,34.2909,34.2667,34.2829,12600.0
2007-04-27 13:05:00,42.46,42.52,42.42,42.43,36600.0,34.2909,34.3394,34.2586,34.2667,36600.0
2007-04-27 13:10:00,42.43,42.49,42.42,42.47,12900.0,34.2667,34.3152,34.2586,34.299,12900.0
2007-04-27 13:15:00,42.47,42.53,42.43,42.52,15900.0,34.299,34.3475,34.2667,34.3394,15900.0
2007-04-27 13:20:00,42.53,42.57,42.48,42.52,27800.0,34.3475,34.3798,34.3071,34.3394,27800.0
2007-04-27 13:25:00,42.52,42.53,42.48,42.53,10400.0,34.3394,34.3475,34.3071,34.3475,10400.0
2007-04-27 13:30:00,42.53,42.56,42.47,42.47,4500.0,34.3475,34.3717,34.299,34.299,4500.0
2007-04-27 13:35:00,42.48,42.5,42.46,42.49,8700.0,34.3071,34.3233,34.2909,34.3152,8700.0
2007-04-27 13:40:00,42.47,42.5,42.44,42.5,8200.0,34.299,34.3233,34.2748,34.3233,8200.0
2007-04-27 13:45:00,42.48,42.5,42.48,42.5,3200.0,34.3071,34.3233,34.3071,34.3233,3200.0
2007-04-27 13:50:00,42.49,42.5,42.47,42.48,9500.0,34.3152,34.3233,34.299,34.3071,9500.0
2007-04-27 13:55:00,42.48,42.5,42.48,42.49,6000.0,34.3071,34.3233,34.3071,34.3152,6000.0
2007-04-27 14:00:00,42.49,42.5,42.48,42.5,7800.0,34.3152,34.3233,34.3071,34.3233,7800.0
2007-04-27 14:05:00,42.49,42.5,42.49,42.5,5500.0,34.3152,34.3233,34.3152,34.3233,5500.0
2007-04-27 14:10:00,42.5,42.5,42.49,42.49,14200.0,34.3233,34.3233,34.3152,34.3152,14200.0
2007-04-27 14:15:00,42.49,42.5,42.48,42.5,9300.0,34.3152,34.3233,34.3071,34.3233,9300.0
2007-04-27 14:20:00,42.5,42.51,42.49,42.5,17500.0,34.3233,34.3313,34.3152,34.3233,17500.0
2007-04-27 14:25:00,42.5,42.5,42.49,42.5,11500.0,34.3233,34.3233,34.3152,34.3233,11500.0
2007-04-27 14:30:00,42.49,42.49,42.47,42.49,4800.0,34.3152,34.3152,34.299,34.3152,4800.0
2007-04-27 14:35:00,42.49,42.5,42.48,42.5,9100.0,34.3152,34.3233,34.3071,34.3233,9100.0
2007-04-27 14:40:00,42.5,42.6,42.49,42.5,32300.0,34.3233,34.404,34.3152,34.3233,32300.0
2007-04-27 14:45:00,42.52,42.54,42.49,42.51,12500.0,34.3394,34.3556,34.3152,34.3313,12500.0
2007-04-27 14:50:00,42.51,42.55,42.48,42.48,14300.0,34.3313,34.3636,34.3071,34.3071,14300.0
2007-04-27 14:55:00,42.49,42.56,42.49,42.56,19000.0,34.3152,34.3717,34.3152,34.3717,19000.0
2007-04-27 15:00:00,42.55,42.56,42.5,42.52,19000.0,34.3636,34.3717,34.3233,34.3394,19000.0
2007-04-27 15:05:00,42.52,42.6,42.46,42.5,19400.0,34.3394,34.404,34.2909,34.3233,19400.0
2007-04-27 15:10:00,42.5,42.57,42.5,42.56,20600.0,34.3233,34.3798,34.3233,34.3717,20600.0
2007-04-27 15:15:00,42.54,42.56,42.48,42.49,23600.0,34.3556,34.3717,34.3071,34.3152,23600.0
2007-04-27 15:20:00,42.5,42.53,42.48,42.51,16300.0,34.3233,34.3475,34.3071,34.3313,16300.0
2007-04-27 15:25:00,42.52,42.55,42.48,42.51,24100.0,34.3394,34.3636,34.3071,34.3313,24100.0
2007-04-27 15:30:00,42.5,42.54,42.47,42.51,16800.0,34.3233,34.3556,34.299,34.3313,16800.0
2007-04-27 15:35:00,42.51,42.6,42.49,42.57,21600.0,34.3313,34.404,34.3152,34.3798,21600.0
2007-04-27 15:40:00,42.58,42.58,42.46,42.53,23800.0,34.3879,34.3879,34.2909,34.3475,23800.0
2007-04-27 15:45:00,42.53,42.58,42.53,42.54,22200.0,34.3475,34.3879,34.3475,34.3556,22200.0
2007-04-27 15:50:00,42.56,42.6,42.47,42.47,92300.0,34.3717,34.404,34.299,34.299,92300.0
2007-04-27 15:55:00,42.48,42.58,42.45,42.5,50000.0,34.3071,34.3879,34.2829,34.3233,50000.0
2007-04-30 09:30:00,42.45,42.45,42.24,42.24,19600.0,34.2829,34.2829,34.1133,34.1133,19600.0
2007-04-30 09:35:00,42.25,42.36,42.24,42.29,37500.0,34.1214,34.2102,34.1133,34.1537,37500.0
2007-04-30 09:40:00,42.28,42.45,42.25,42.44,48500.0,34.1456,34.2829,34.1214,34.2748,48500.0
2007-04-30 09:45:00,42.44,42.54,42.43,42.47,22300.0,34.2748,34.3556,34.2667,34.299,22300.0
2007-04-30 09:50:00,42.45,42.46,42.42,42.46,15000.0,34.2829,34.2909,34.2586,34.2909,15000.0
2007-04-30 09:55:00,42.45,42.47,42.31,42.36,57100.0,34.2829,34.299,34.1698,34.2102,57100.0
2007-04-30 10:00:00,42.36,42.44,42.31,42.4,21300.0,34.2102,34.2748,34.1698,34.2425,21300.0
2007-04-30 10:05:00,42.4,42.4,42.25,42.25,32000.0,34.2425,34.2425,34.1214,34.1214,32000.0
2007-04-30 10:10:00,42.26,42.33,42.22,42.24,43900.0,34.1294,34.186,34.0971,34.1133,43900.0
2007-04-30 10:15:00,42.23,42.36,42.22,42.36,38300.0,34.1052,34.2102,34.0971,34.2102,38300.0
2007-04-30 10:20:00,42.38,42.43,42.38,42.41,15400.0,34.2263,34.2667,34.2263,34.2506,15400.0
2007-04-30 10:25:00,42.42,42.43,42.4,42.41,20600.0,34.2586,34.2667,34.2425,34.2506,20600.0
2007-04-30 10:30:00,42.4,42.5,42.4,42.48,16000.0,34.2425,34.3233,34.2425,34.3071,16000.0
2007-04-30 10:35:00,42.49,42.53,42.48,42.51,12600.0,34.3152,34.3475,34.3071,34.3313,12600.0
2007-04-30 10:40:00,42.51,42.52,42.41,42.44,13100.0,34.3313,34.3394,34.2506,34.2748,13100.0
2007-04-30 10:45:00,42.45,42.53,42.43,42.51,17600.0,34.2829,34.3475,34.2667,34.3313,17600.0
2007-04-30 10:50:00,42.49,42.5,42.44,42.44,21100.0,34.3152,34.3233,34.2748,34.2748,21100.0
2007-04-30 10:55:00,42.45,42.47,42.43,42.47,10500.0,34.2829,34.299,34.2667,34.299,10500.0
2007-04-30 11:00:00,42.47,42.48,42.44,42.44,7400.0,34.299,34.3071,34.2748,34.2748,7400.0
2007-04-30 11:05:00,42.46,42.5,42.43,42.5,9100.0,34.2909,34.3233,34.2667,34.3233,9100.0
2007-04-30 11:10:00,42.5,42.51,42.47,42.47,4900.0,34.3233,34.3313,34.299,34.299,4900.0
2007-04-30 11:15:00,42.46,42.47,42.45,42.46,6300.0,34.2909,34.299,34.2829,34.2909,6300.0
2007-04-30 11:20:00,42.46,42.57,42.44,42.56,27800.0,34.2909,34.3798,34.2748,34.3717,27800.0
2007-04-30 11:25:00,42.55,42.59,42.54,42.58,7800.0,34.3636,34.3959,34.3556,34.3879,7800.0
2007-04-30 11:30:00,42.58,42.58,42.53,42.56,11400.0,34.3879,34.3879,34.3475,34.3717,11400.0
2007-04-30 11:35:00,42.56,42.59,42.56,42.56,9100.0,34.3717,34.3959,34.3717,34.3717,9100.0
2007-04-30 11:40:00,42.56,42.58,42.5,42.58,14600.0,34.3717,34.3879,34.3233,34.3879,14600.0
2007-04-30 11:45:00,42.56,42.59,42.5,42.54,13800.0,34.3717,34.3959,34.3233,34.3556,13800.0
2007-04-30 11:50:00,42.54,42.57,42.38,42.39,38800.0,34.3556,34.3798,34.2263,34.2344,38800.0
2007-04-30 11:55:00,42.38,42.38,42.35,42.35,9200.0,34.2263,34.2263,34.2021,34.2021,9200.0
2007-04-30 12:00:00,42.35,42.39,42.34,42.38,20400.0,34.2021,34.2344,34.194,34.2263,20400.0
2007-04-30 12:05:00,42.38,42.38,42.32,42.33,11800.0,34.2263,34.2263,34.1779,34.186,11800.0
2007-04-30 12:10:00,42.33,42.33,42.28,42.29,11300.0,34.186,34.186,34.1456,34.1537,11300.0
2007-04-30 12:15:00,42.29,42.38,42.29,42.37,17800.0,34.1537,34.2263,34.1537,34.2183,17800.0
2007-04-30 12:20:00,42.37,42.53,42.27,42.46,43500.0,34.2183,34.3475,34.1375,34.2909,43500.0
2007-04-30 12:25:00,42.46,42.46,42.39,42.41,23200.0,34.2909,34.2909,34.2344,34.2506,23200.0
2007-04-30 12:30:00,42.39,42.4,42.37,42.38,4800.0,34.2344,34.2425,34.2183,34.2263,4800.0
2007-04-30 12:35:00,42.37,42.38,42.31,42.32,19100.0,34.2183,34.2263,34.1698,34.1779,19100.0
2007-04-30 12:40:00,42.32,42.33,42.25,42.26,9100.0,34.1779,34.186,34.1214,34.1294,9100.0
2007-04-30 12:45:00,42.26,42.26,42.24,42.26,5500.0,34.1294,34.1294,34.1133,34.1294,5500.0
2007-04-30 12:50:00,42.28,42.39,42.26,42.38,9000.0,34.1456,34.2344,34.1294,34.2263,9000.0
2007-04-30 12:55:00,42.37,42.37,42.32,42.34,4200.0,34.2183,34.2183,34.1779,34.194,4200.0
2007-04-30 13:00:00,42.34,42.44,42.33,42.4,15800.0,34.194,34.2748,34.186,34.2425,15800.0
2007-04-30 13:05:00,42.4,42.4,42.34,42.36,15500.0,34.2425,34.2425,34.194,34.2102,15500.0
2007-04-30 13:10:00,42.36,42.36,42.32,42.32,4600.0,34.2102,34.2102,34.1779,34.1779,4600.0
2007-04-30 13:15:00,42.33,42.33,42.3,42.33,7300.0,34.186,34.186,34.1617,34.186,7300.0
2007-04-30 13:20:00,42.33,42.44,42.33,42.37,17400.0,34.186,34.2748,34.186,34.2183,17400.0
2007-04-30 13:25:00,42.35,42.35,42.3,42.3,19600.0,34.2021,34.2021,34.1617,34.1617,19600.0
2007-04-30 13:30:00,42.29,42.3,42.28,42.29,4900.0,34.1537,34.1617,34.1456,34.1537,4900.0
2007-04-30 13:35:00,42.29,42.29,42.27,42.28,10300.0,34.1537,34.1537,34.1375,34.1456,10300.0
2007-04-30 13:40:00,42.27,42.31,42.26,42.31,12700.0,34.1375,34.1698,34.1294,34.1698,12700.0
2007-04-30 13:45:00,42.31,42.32,42.31,42.32,5100.0,34.1698,34.1779,34.1698,34.1779,5100.0
2007-04-30 13:50:00,42.34,42.36,42.31,42.33,6800.0,34.194,34.2102,34.1698,34.186,6800.0
2007-04-30 13:55:00,42.32,42.32,42.25,42.3,8800.0,34.1779,34.1779,34.1214,34.1617,8800.0
2007-04-30 14:00:00,42.3,42.3,42.25,42.29,23000.0,34.1617,34.1617,34.1214,34.1537,23000.0
2007-04-30 14:05:00,42.28,42.28,42.26,42.27,8000.0,34.1456,34.1456,34.1294,34.1375,8000.0
2007-04-30 14:10:00,42.27,42.29,42.26,42.29,16000.0,34.1375,34.1537,34.1294,34.1537,16000.0
2007-04-30 14:15:00,42.29,42.29,42.26,42.27,20800.0,34.1537,34.1537,34.1294,34.1375,20800.0
2007-04-30 14:20:00,42.25,42.27,42.2,42.2,29000.0,34.1214,34.1375,34.081,34.081,29000.0
2007-04-30 14:25:00,42.2,42.2,42.16,42.17,30700.0,34.081,34.081,34.0487,34.0567,30700.0
2007-04-30 14:30:00,42.17,42.17,42.09,42.09,38100.0,34.0567,34.0567,33.9921,33.9921,38100.0
2007-04-30 14:35:00,42.1,42.1,42.02,42.02,30900.0,34.0002,34.0002,33.9356,33.9356,30900.0
2007-04-30 14:40:00,42.02,42.02,41.96,41.97,12700.0,33.9356,33.9356,33.8871,33.8952,12700.0
2007-04-30 14:45:00,41.96,41.97,41.9,41.9,10900.0,33.8871,33.8952,33.8387,33.8387,10900.0
2007-04-30 14:50:00,41.9,41.93,41.86,41.89,52100.0,33.8387,33.8629,33.8064,33.8306,52100.0
2007-04-30 14:55:00,41.89,41.89,41.8,41.86,54500.0,33.8306,33.8306,33.7579,33.8064,54500.0
2007-04-30 15:00:00,41.86,41.86,41.81,41.81,28500.0,33.8064,33.8064,33.766,33.766,28500.0
2007-04-30 15:05:00,41.82,41.82,41.69,41.71,45900.0,33.7741,33.7741,33.6691,33.6852,45900.0
2007-04-30 15:10:00,41.69,41.73,41.6,41.66,74900.0,33.6691,33.7014,33.5964,33.6449,74900.0
2007-04-30 15:15:00,41.66,41.7,41.61,41.68,50800.0,33.6449,33.6772,33.6045,33.661,50800.0
2007-04-30 15:20:00,41.68,41.87,41.67,41.83,66300.0,33.661,33.8145,33.6529,33.7822,66300.0
2007-04-30 15:25:00,41.85,41.9,41.8,41.83,56200.0,33.7983,33.8387,33.7579,33.7822,56200.0
2007-04-30 15:30:00,41.81,41.82,41.61,41.65,35600.0,33.766,33.7741,33.6045,33.6368,35600.0
2007-04-30 15:35:00,41.65,41.72,41.61,41.61,29500.0,33.6368,33.6933,33.6045,33.6045,29500.0
2007-04-30 15:40:00,41.62,41.63,41.57,41.57,53300.0,33.6126,33.6206,33.5722,33.5722,53300.0
2007-04-30 15:45:00,41.57,41.58,41.44,41.48,62600.0,33.5722,33.5803,33.4672,33.4995,62600.0
2007-04-30 15:50:00,41.47,41.6,41.43,41.6,65200.0,33.4914,33.5964,33.4591,33.5964,65200.0
2007-04-30 15:55:00,41.61,41.67,41.51,41.61,40800.0,33.6045,33.6529,33.5237,33.6045,40800.0
2007-05-01 09:30:00,41.77,41.96,41.5,41.95,61800.0,33.7337,33.8871,33.5156,33.8791,61800.0
2007-05-01 09:35:00,41.96,42.36,41.58,42.03,110000.0,33.8871,34.2102,33.5803,33.9437,110000.0
2007-05-01 09:40:00,42.03,42.3,41.91,42.06,88300.0,33.9437,34.1617,33.8468,33.9679,88300.0
2007-05-01 09:45:00,42.06,42.1,41.75,41.94,28600.0,33.9679,34.0002,33.7175,33.871,28600.0
2007-05-01 09:50:00,41.94,41.94,41.5,41.7,75700.0,33.871,33.871,33.5156,33.6772,75700.0
2007-05-01 09:55:00,41.7,41.82,41.58,41.59,76800.0,33.6772,33.7741,33.5803,33.5883,76800.0
2007-05-01 10:00:00,41.59,41.65,41.39,41.39,66700.0,33.5883,33.6368,33.4268,33.4268,66700.0
2007-05-01 10:05:00,41.42,41.64,41.4,41.49,34200.0,33.451,33.6287,33.4349,33.5076,34200.0
2007-05-01 10:10:00,41.49,41.59,41.44,41.44,45400.0,33.5076,33.5883,33.4672,33.4672,45400.0
2007-05-01 10:15:00,41.44,41.5,41.42,41.5,38900.0,33.4672,33.5156,33.451,33.5156,38900.0
2007-05-01 10:20:00,41.5,41.52,41.48,41.48,18800.0,33.5156,33.5318,33.4995,33.4995,18800.0
2007-05-01 10:25:00,41.46,41.46,41.41,41.42,16400.0,33.4833,33.4833,33.443,33.451,16400.0
2007-05-01 10:30:00,41.41,41.55,41.39,41.55,45500.0,33.443,33.556,33.4268,33.556,45500.0
2007-05-01 10:35:00,41.51,41.6,41.42,41.56,27900.0,33.5237,33.5964,33.451,33.5641,27900.0
2007-05-01 10:40:00,41.55,41.57,41.5,41.52,8500.0,33.556,33.5722,33.5156,33.5318,8500.0
2007-05-01 10:45:00,41.51,41.53,41.5,41.52,5000.0,33.5237,33.5399,33.5156,33.5318,5000.0
2007-05-01 10:50:00,41.52,41.62,41.51,41.61,18000.0,33.5318,33.6126,33.5237,33.6045,18000.0
2007-05-01 10:55:00,41.58,41.65,41.5,41.62,88300.0,33.5803,33.6368,33.5156,33.6126,88300.0
2007-05-01 11:00:00,41.61,41.64,41.6,41.62,16600.0,33.6045,33.6287,33.5964,33.6126,16600.0
2007-05-01 11:05:00,41.61,41.62,41.52,41.53,9300.0,33.6045,33.6126,33.5318,33.5399,9300.0
2007-05-01 11:10:00,41.53,41.63,41.53,41.59,18500.0,33.5399,33.6206,33.5399,33.5883,18500.0
2007-05-01 11:15:00,41.58,41.64,41.52,41.58,18400.0,33.5803,33.6287,33.5318,33.5803,18400.0
2007-05-01 11:20:00,41.58,41.61,41.52,41.53,18100.0,33.5803,33.6045,33.5318,33.5399,18100.0
2007-05-01 11:25:00,41.54,41.58,41.5,41.57,43800.0,33.548,33.5803,33.5156,33.5722,43800.0
2007-05-01 11:30:00,41.55,41.57,41.55,41.56,11800.0,33.556,33.5722,33.556,33.5641,11800.0
2007-05-01 11:35:00,41.56,41.57,41.49,41.5,22200.0,33.5641,33.5722,33.5076,33.5156,22200.0
2007-05-01 11:40:00,41.48,41.52,41.38,41.49,34400.0,33.4995,33.5318,33.4187,33.5076,34400.0
2007-05-01 11:45:00,41.46,41.47,41.36,41.37,80300.0,33.4833,33.4914,33.4026,33.4107,80300.0
2007-05-01 11:50:00,41.37,41.42,41.17,41.25,67800.0,33.4107,33.451,33.2491,33.3137,67800.0
2007-05-01 11:55:00,41.24,41.26,41.2,41.2,12500.0,33.3057,33.3218,33.2734,33.2734,12500.0
2007-05-01 12:00:00,41.2,41.25,41.15,41.25,14100.0,33.2734,33.3137,33.233,33.3137,14100.0
2007-05-01 12:05:00,41.26,41.36,41.24,41.27,10000.0,33.3218,33.4026,33.3057,33.3299,10000.0
2007-05-01 12:10:00,41.25,41.36,41.25,41.35,8100.0,33.3137,33.4026,33.3137,33.3945,8100.0
2007-05-01 12:15:00,41.35,41.36,41.32,41.33,10200.0,33.3945,33.4026,33.3703,33.3784,10200.0
2007-05-01 12:20:00,41.32,41.4,41.3,41.38,6900.0,33.3703,33.4349,33.3541,33.4187,6900.0
2007-05-01 12:25:00,41.39,41.39,41.31,41.37,14800.0,33.4268,33.4268,33.3622,33.4107,14800.0
2007-05-01 12:30:00,41.37,41.45,41.36,41.41,4900.0,33.4107,33.4753,33.4026,33.443,4900.0
2007-05-01 12:35:00,41.45,41.55,41.4,41.51,27500.0,33.4753,33.556,33.4349,33.5237,27500.0
2007-05-01 12:40:00,41.51,41.53,41.43,41.48,19000.0,33.5237,33.5399,33.4591,33.4995,19000.0
2007-05-01 12:45:00,41.46,41.47,41.45,41.45,5800.0,33.4833,33.4914,33.4753,33.4753,5800.0
2007-05-01 12:50:00,41.44,41.44,41.31,41.41,12300.0,33.4672,33.4672,33.3622,33.443,12300.0
2007-05-01 12:55:00,41.39,41.43,41.39,41.41,9700.0,33.4268,33.4591,33.4268,33.443,9700.0
2007-05-01 13:00:00,41.41,41.42,41.36,41.42,24100.0,33.443,33.451,33.4026,33.451,24100.0
2007-05-01 13:05:00,41.4,41.44,41.39,41.41,8300.0,33.4349,33.4672,33.4268,33.443,8300.0
2007-05-01 13:10:00,41.4,41.5,41.4,41.42,21600.0,33.4349,33.5156,33.4349,33.451,21600.0
2007-05-01 13:15:00,41.42,41.47,41.4,41.47,10000.0,33.451,33.4914,33.4349,33.4914,10000.0
2007-05-01 13:20:00,41.44,41.44,41.4,41.4,8700.0,33.4672,33.4672,33.4349,33.4349,8700.0
2007-05-01 13:25:00,41.42,41.54,41.42,41.47,9100.0,33.451,33.548,33.451,33.4914,9100.0
2007-05-01 13:30:00,41.47,41.49,41.42,41.49,2500.0,33.4914,33.5076,33.451,33.5076,2500.0
2007-05-01 13:35:00,41.49,41.52,41.4,41.41,42800.0,33.5076,33.5318,33.4349,33.443,42800.0
2007-05-01 13:40:00,41.41,41.47,41.32,41.45,18100.0,33.443,33.4914,33.3703,33.4753,18100.0
2007-05-01 13:45:00,41.45,41.48,41.44,41.45,14800.0,33.4753,33.4995,33.4672,33.4753,14800.0
2007-05-01 13:50:00,41.45,41.5,41.36,41.46,12600.0,33.4753,33.5156,33.4026,33.4833,12600.0
2007-05-01 13:55:00,41.46,41.55,41.42,41.5,11600.0,33.4833,33.556,33.451,33.5156,11600.0
2007-05-01 14:00:00,41.49,41.51,41.44,41.44,10800.0,33.5076,33.5237,33.4672,33.4672,10800.0
2007-05-01 14:05:00,41.42,41.52,41.42,41.52,13000.0,33.451,33.5318,33.451,33.5318,13000.0
2007-05-01 14:10:00,41.53,41.6,41.48,41.5,25300.0,33.5399,33.5964,33.4995,33.5156,25300.0
2007-05-01 14:15:00,41.51,41.6,41.51,41.59,24900.0,33.5237,33.5964,33.5237,33.5883,24900.0
2007-05-01 14:20:00,41.59,41.59,41.54,41.57,23600.0,33.5883,33.5883,33.548,33.5722,23600.0
2007-05-01 14:25:00,41.57,41.58,41.55,41.56,12100.0,33.5722,33.5803,33.556,33.5641,12100.0
2007-05-01 14:30:00,41.56,41.62,41.56,41.59,22200.0,33.5641,33.6126,33.5641,33.5883,22200.0
2007-05-01 14:35:00,41.57,41.64,41.57,41.64,17300.0,33.5722,33.6287,33.5722,33.6287,17300.0
2007-05-01 14:40:00,41.65,41.7,41.64,41.69,29800.0,33.6368,33.6772,33.6287,33.6691,29800.0
2007-05-01 14:45:00,41.7,42.0,41.68,41.84,95700.0,33.6772,33.9194,33.661,33.7902,95700.0
2007-05-01 14:50:00,41.83,41.84,41.72,41.78,26100.0,33.7822,33.7902,33.6933,33.7418,26100.0
2007-05-01 14:55:00,41.76,41.9,41.76,41.83,41000.0,33.7256,33.8387,33.7256,33.7822,41000.0
2007-05-01 15:00:00,41.86,41.92,41.8,41.9,34200.0,33.8064,33.8548,33.7579,33.8387,34200.0
2007-05-01 15:05:00,41.89,41.9,41.72,41.83,32400.0,33.8306,33.8387,33.6933,33.7822,32400.0
2007-05-01 15:10:00,41.82,41.91,41.82,41.89,27700.0,33.7741,33.8468,33.7741,33.8306,27700.0
2007-05-01 15:15:00,41.87,41.97,41.86,41.9,26900.0,33.8145,33.8952,33.8064,33.8387,26900.0
2007-05-01 15:20:00,41.91,41.91,41.79,41.8,21400.0,33.8468,33.8468,33.7499,33.7579,21400.0
2007-05-01 15:25:00,41.83,41.93,41.81,41.92,45800.0,33.7822,33.8629,33.766,33.8548,45800.0
2007-05-01 15:30:00,41.93,41.93,41.85,41.9,19500.0,33.8629,33.8629,33.7983,33.8387,19500.0
2007-05-01 15:35:00,41.9,41.95,41.7,41.7,50900.0,33.8387,33.8791,33.6772,33.6772,50900.0
2007-05-01 15:40:00,41.71,41.94,41.69,41.8,48900.0,33.6852,33.871,33.6691,33.7579,48900.0
2007-05-01 15:45:00,41.81,41.97,41.74,41.85,40100.0,33.766,33.8952,33.7095,33.7983,40100.0
2007-05-01 15:50:00,41.86,42.0,41.85,41.98,52300.0,33.8064,33.9194,33.7983,33.9033,52300.0
2007-05-01 15:55:00,41.97,42.04,41.93,41.98,64100.0,33.8952,33.9518,33.8629,33.9033,64100.0
2007-05-02 09:30:00,41.71,41.75,41.63,41.73,14300.0,33.6852,33.7175,33.6206,33.7014,14300.0
2007-05-02 09:35:00,41.74,41.84,41.74,41.76,14700.0,33.7095,33.7902,33.7095,33.7256,14700.0
2007-05-02 09:40:00,41.77,41.84,41.75,41.84,14500.0,33.7337,33.7902,33.7175,33.7902,14500.0
2007-05-02 09:45:00,41.84,41.9,41.78,41.86,17600.0,33.7902,33.8387,33.7418,33.8064,17600.0
2007-05-02 09:50:00,41.81,41.81,41.65,41.68,10100.0,33.766,33.766,33.6368,33.661,10100.0
2007-05-02 09:55:00,41.68,41.86,41.66,41.8,20500.0,33.661,33.8064,33.6449,33.7579,20500.0
2007-05-02 10:00:00,41.8,41.89,41.8,41.88,21600.0,33.7579,33.8306,33.7579,33.8225,21600.0
2007-05-02 10:05:00,41.88,41.88,41.85,41.85,23400.0,33.8225,33.8225,33.7983,33.7983,23400.0
2007-05-02 10:10:00,41.86,41.9,41.85,41.89,36900.0,33.8064,33.8387,33.7983,33.8306,36900.0
2007-05-02 10:15:00,41.87,41.87,41.85,41.86,5700.0,33.8145,33.8145,33.7983,33.8064,5700.0
2007-05-02 10:20:00,41.86,41.86,41.85,41.85,8600.0,33.8064,33.8064,33.7983,33.7983,8600.0
2007-05-02 10:25:00,41.85,41.85,41.75,41.83,11500.0,33.7983,33.7983,33.7175,33.7822,11500.0
2007-05-02 10:30:00,41.81,41.87,41.81,41.86,16200.0,33.766,33.8145,33.766,33.8064,16200.0
2007-05-02 10:35:00,41.85,41.91,41.85,41.87,15400.0,33.7983,33.8468,33.7983,33.8145,15400.0
2007-05-02 10:40:00,41.88,41.88,41.82,41.84,8500.0,33.8225,33.8225,33.7741,33.7902,8500.0
2007-05-02 10:45:00,41.84,41.84,41.83,41.83,4700.0,33.7902,33.7902,33.7822,33.7822,4700.0
2007-05-02 10:50:00,41.84,41.84,41.75,41.76,19000.0,33.7902,33.7902,33.7175,33.7256,19000.0
2007-05-02 10:55:00,41.76,41.85,41.76,41.83,12400.0,33.7256,33.7983,33.7256,33.7822,12400.0
2007-05-02 11:00:00,41.84,41.84,41.82,41.84,5800.0,33.7902,33.7902,33.7741,33.7902,5800.0
2007-05-02 11:05:00,41.83,41.84,41.7,41.7,13000.0,33.7822,33.7902,33.6772,33.6772,13000.0
2007-05-02 11:10:00,41.7,41.71,41.6,41.61,24600.0,33.6772,33.6852,33.5964,33.6045,24600.0
2007-05-02 11:15:00,41.6,41.66,41.48,41.5,35400.0,33.5964,33.6449,33.4995,33.5156,35400.0
2007-05-02 11:20:00,41.49,41.5,41.39,41.39,23300.0,33.5076,33.5156,33.4268,33.4268,23300.0
2007-05-02 11:25:00,41.39,41.47,41.36,41.4,24100.0,33.4268,33.4914,33.4026,33.4349,24100.0
2007-05-02 11:30:00,41.4,41.41,41.28,41.4,31100.0,33.4349,33.443,33.338,33.4349,31100.0
2007-05-02 11:35:00,41.41,41.57,41.41,41.56,26200.0,33.443,33.5722,33.443,33.5641,26200.0
2007-05-02 11:40:00,41.56,41.56,41.55,41.56,11200.0,33.5641,33.5641,33.556,33.5641,11200.0
2007-05-02 11:45:00,41.55,41.57,41.47,41.47,35700.0,33.556,33.5722,33.4914,33.4914,35700.0
2007-05-02 11:50:00,41.48,41.52,41.42,41.42,17600.0,33.4995,33.5318,33.451,33.451,17600.0
2007-05-02 11:55:00,41.42,41.47,41.35,41.45,29000.0,33.451,33.4914,33.3945,33.4753,29000.0
2007-05-02 12:00:00,41.46,41.47,41.41,41.47,26800.0,33.4833,33.4914,33.443,33.4914,26800.0
2007-05-02 12:05:00,41.46,41.51,41.45,41.51,19800.0,33.4833,33.5237,33.4753,33.5237,19800.0
2007-05-02 12:10:00,41.52,41.62,41.51,41.57,26200.0,33.5318,33.6126,33.5237,33.5722,26200.0
2007-05-02 12:15:00,41.57,41.57,41.51,41.56,12500.0,33.5722,33.5722,33.5237,33.5641,12500.0
2007-05-02 12:20:00,41.54,41.55,41.43,41.43,26000.0,33.548,33.556,33.4591,33.4591,26000.0
2007-05-02 12:25:00,41.42,41.49,41.35,41.44,21200.0,33.451,33.5076,33.3945,33.4672,21200.0
2007-05-02 12:30:00,41.43,41.48,41.42,41.47,11400.0,33.4591,33.4995,33.451,33.4914,11400.0
2007-05-02 12:35:00,41.47,41.48,41.44,41.46,42100.0,33.4914,33.4995,33.4672,33.4833,42100.0
2007-05-02 12:40:00,41.47,41.49,41.46,41.47,12000.0,33.4914,33.5076,33.4833,33.4914,12000.0
2007-05-02 12:45:00,41.47,41.49,41.44,41.45,26000.0,33.4914,33.5076,33.4672,33.4753,26000.0
2007-05-02 12:50:00,41.45,41.47,41.45,41.46,11500.0,33.4753,33.4914,33.4753,33.4833,11500.0
2007-05-02 12:55:00,41.46,41.48,41.42,41.46,17500.0,33.4833,33.4995,33.451,33.4833,17500.0
2007-05-02 13:00:00,41.46,41.5,41.42,41.43,29900.0,33.4833,33.5156,33.451,33.4591,29900.0
2007-05-02 13:05:00,41.44,41.48,41.42,41.47,22700.0,33.4672,33.4995,33.451,33.4914,22700.0
2007-05-02 13:10:00,41.47,41.47,41.4,41.44,18200.0,33.4914,33.4914,33.4349,33.4672,18200.0
2007-05-02 13:15:00,41.44,41.59,41.44,41.56,52500.0,33.4672,33.5883,33.4672,33.5641,52500.0
2007-05-02 13:20:00,41.54,41.55,41.5,41.51,17100.0,33.548,33.556,33.5156,33.5237,17100.0
2007-05-02 13:25:00,41.5,41.65,41.42,41.44,39200.0,33.5156,33.6368,33.451,33.4672,39200.0
2007-05-02 13:30:00,41.44,41.54,41.43,41.45,19900.0,33.4672,33.548,33.4591,33.4753,19900.0
2007-05-02 13:35:00,41.44,41.49,41.42,41.47,10000.0,33.4672,33.5076,33.451,33.4914,10000.0
2007-05-02 13:40:00,41.47,41.58,41.43,41.55,12300.0,33.4914,33.5803,33.4591,33.556,12300.0
2007-05-02 13:45:00,41.55,41.65,41.54,41.58,267300.0,33.556,33.6368,33.548,33.5803,267300.0
2007-05-02 13:50:00,41.59,41.74,41.59,41.71,14100.0,33.5883,33.7095,33.5883,33.6852,14100.0
2007-05-02 13:55:00,41.71,41.71,41.62,41.63,11500.0,33.6852,33.6852,33.6126,33.6206,11500.0
2007-05-02 14:00:00,41.63,41.68,41.6,41.6,21300.0,33.6206,33.661,33.5964,33.5964,21300.0
2007-05-02 14:05:00,41.6,41.76,41.6,41.73,18200.0,33.5964,33.7256,33.5964,33.7014,18200.0
2007-05-02 14:10:00,41.73,41.73,41.65,41.7,14700.0,33.7014,33.7014,33.6368,33.6772,14700.0
2007-05-02 14:15:00,41.69,41.71,41.67,41.68,23000.0,33.6691,33.6852,33.6529,33.661,23000.0
2007-05-02 14:20:00,41.68,41.72,41.65,41.7,18800.0,33.661,33.6933,33.6368,33.6772,18800.0
2007-05-02 14:25:00,41.7,41.71,41.62,41.67,21300.0,33.6772,33.6852,33.6126,33.6529,21300.0
2007-05-02 14:30:00,41.67,41.76,41.65,41.74,22500.0,33.6529,33.7256,33.6368,33.7095,22500.0
2007-05-02 14:35:00,41.72,41.77,41.66,41.71,30400.0,33.6933,33.7337,33.6449,33.6852,30400.0
2007-05-02 14:40:00,41.71,41.76,41.64,41.71,33600.0,33.6852,33.7256,33.6287,33.6852,33600.0
2007-05-02 14:45:00,41.69,41.72,41.68,41.7,16300.0,33.6691,33.6933,33.661,33.6772,16300.0
2007-05-02 14:50:00,41.7,41.7,41.61,41.67,18500.0,33.6772,33.6772,33.6045,33.6529,18500.0
2007-05-02 14:55:00,41.65,41.67,41.57,41.59,22300.0,33.6368,33.6529,33.5722,33.5883,22300.0
2007-05-02 15:00:00,41.59,41.75,41.56,41.57,38900.0,33.5883,33.7175,33.5641,33.5722,38900.0
2007-05-02 15:05:00,41.56,41.67,41.52,41.65,33900.0,33.5641,33.6529,33.5318,33.6368,33900.0
2007-05-02 15:10:00,41.63,41.68,41.59,41.67,25200.0,33.6206,33.661,33.5883,33.6529,25200.0
2007-05-02 15:15:00,41.66,41.75,41.64,41.68,19100.0,33.6449,33.7175,33.6287,33.661,19100.0
2007-05-02 15:20:00,41.68,41.72,41.59,41.6,22100.0,33.661,33.6933,33.5883,33.5964,22100.0
2007-05-02 15:25:00,41.6,41.68,41.6,41.61,19700.0,33.5964,33.661,33.5964,33.6045,19700.0
2007-05-02 15:30:00,41.62,41.69,41.59,41.64,35800.0,33.6126,33.6691,33.5883,33.6287,35800.0
2007-05-02 15:35:00,41.65,41.66,41.63,41.66,22300.0,33.6368,33.6449,33.6206,33.6449,22300.0
2007-05-02 15:40:00,41.66,41.66,41.65,41.66,28800.0,33.6449,33.6449,33.6368,33.6449,28800.0
2007-05-02 15:45:00,41.65,41.69,41.64,41.69,30000.0,33.6368,33.6691,33.6287,33.6691,30000.0
2007-05-02 15:50:00,41.68,41.71,41.65,41.69,28900.0,33.661,33.6852,33.6368,33.6691,28900.0
2007-05-02 15:55:00,41.7,41.78,41.66,41.75,18300.0,33.6772,33.7418,33.6449,33.7175,18300.0
2007-05-03 09:30:00,41.53,42.56,41.51,41.75,143000.0,33.5399,34.3717,33.5237,33.7175,143000.0
2007-05-03 09:35:00,41.73,41.83,41.66,41.68,24400.0,33.7014,33.7822,33.6449,33.661,24400.0
2007-05-03 09:40:00,41.68,41.74,41.66,41.67,13800.0,33.661,33.7095,33.6449,33.6529,13800.0
2007-05-03 09:45:00,41.65,41.76,41.65,41.76,29300.0,33.6368,33.7256,33.6368,33.7256,29300.0
2007-05-03 09:50:00,41.76,41.77,41.68,41.77,32900.0,33.7256,33.7337,33.661,33.7337,32900.0
2007-05-03 09:55:00,41.75,41.87,41.75,41.81,27700.0,33.7175,33.8145,33.7175,33.766,27700.0
2007-05-03 10:00:00,41.85,41.88,41.77,41.81,26000.0,33.7983,33.8225,33.7337,33.766,26000.0
2007-05-03 10:05:00,41.81,41.85,41.67,41.72,8500.0,33.766,33.7983,33.6529,33.6933,8500.0
2007-05-03 10:10:00,41.68,41.69,41.63,41.66,12200.0,33.661,33.6691,33.6206,33.6449,12200.0
2007-05-03 10:15:00,41.66,41.66,41.52,41.58,22900.0,33.6449,33.6449,33.5318,33.5803,22900.0
2007-05-03 10:20:00,41.56,41.57,41.4,41.55,21500.0,33.5641,33.5722,33.4349,33.556,21500.0
2007-05-03 10:25:00,41.55,41.64,41.55,41.6,29600.0,33.556,33.6287,33.556,33.5964,29600.0
2007-05-03 10:30:00,41.6,41.6,41.53,41.57,22300.0,33.5964,33.5964,33.5399,33.5722,22300.0
2007-05-03 10:35:00,41.56,41.63,41.56,41.61,31800.0,33.5641,33.6206,33.5641,33.6045,31800.0
2007-05-03 10:40:00,41.6,41.64,41.59,41.63,30800.0,33.5964,33.6287,33.5883,33.6206,30800.0
2007-05-03 10:45:00,41.63,41.63,41.53,41.53,10300.0,33.6206,33.6206,33.5399,33.5399,10300.0
2007-05-03 10:50:00,41.53,41.59,41.52,41.58,10500.0,33.5399,33.5883,33.5318,33.5803,10500.0
2007-05-03 10:55:00,41.58,41.58,41.57,41.58,10100.0,33.5803,33.5803,33.5722,33.5803,10100.0
2007-05-03 11:00:00,41.58,41.66,41.53,41.61,44500.0,33.5803,33.6449,33.5399,33.6045,44500.0
2007-05-03 11:05:00,41.61,41.61,41.59,41.59,7400.0,33.6045,33.6045,33.5883,33.5883,7400.0
2007-05-03 11:10:00,41.58,41.69,41.53,41.66,31900.0,33.5803,33.6691,33.5399,33.6449,31900.0
2007-05-03 11:15:00,41.65,41.67,41.65,41.66,8100.0,33.6368,33.6529,33.6368,33.6449,8100.0
2007-05-03 11:20:00,41.66,41.74,41.65,41.65,56800.0,33.6449,33.7095,33.6368,33.6368,56800.0
2007-05-03 11:25:00,41.65,41.67,41.59,41.65,13900.0,33.6368,33.6529,33.5883,33.6368,13900.0
2007-05-03 11:30:00,41.64,41.64,41.5,41.52,8400.0,33.6287,33.6287,33.5156,33.5318,8400.0
2007-05-03 11:35:00,41.51,41.52,41.5,41.51,6900.0,33.5237,33.5318,33.5156,33.5237,6900.0
2007-05-03 11:40:00,41.53,41.56,41.5,41.55,5600.0,33.5399,33.5641,33.5156,33.556,5600.0
2007-05-03 11:45:00,41.56,41.56,41.51,41.54,9200.0,33.5641,33.5641,33.5237,33.548,9200.0
2007-05-03 11:50:00,41.53,41.59,41.53,41.56,12700.0,33.5399,33.5883,33.5399,33.5641,12700.0
2007-05-03 11:55:00,41.55,41.59,41.52,41.59,10500.0,33.556,33.5883,33.5318,33.5883,10500.0
2007-05-03 12:00:00,41.58,41.58,41.5,41.53,5500.0,33.5803,33.5803,33.5156,33.5399,5500.0
2007-05-03 12:05:00,41.53,41.53,41.5,41.53,10800.0,33.5399,33.5399,33.5156,33.5399,10800.0
2007-05-03 12:10:00,41.54,41.54,41.51,41.54,7200.0,33.548,33.548,33.5237,33.548,7200.0
2007-05-03 12:15:00,41.52,41.55,41.51,41.55,6100.0,33.5318,33.556,33.5237,33.556,6100.0
2007-05-03 12:20:00,41.55,41.55,41.5,41.5,2800.0,33.556,33.556,33.5156,33.5156,2800.0
2007-05-03 12:25:00,41.5,41.54,41.39,41.42,21800.0,33.5156,33.548,33.4268,33.451,21800.0
2007-05-03 12:30:00,41.4,41.41,41.31,41.35,15800.0,33.4349,33.443,33.3622,33.3945,15800.0
2007-05-03 12:35:00,41.34,41.44,41.34,41.44,7800.0,33.3864,33.4672,33.3864,33.4672,7800.0
2007-05-03 12:40:00,41.42,41.43,41.33,41.36,17500.0,33.451,33.4591,33.3784,33.4026,17500.0
2007-05-03 12:45:00,41.36,41.36,41.29,41.3,14100.0,33.4026,33.4026,33.346,33.3541,14100.0
2007-05-03 12:50:00,41.32,41.32,41.22,41.29,17300.0,33.3703,33.3703,33.2895,33.346,17300.0
2007-05-03 12:55:00,41.29,41.3,41.29,41.29,2600.0,33.346,33.3541,33.346,33.346,2600.0
2007-05-03 13:00:00,41.29,41.35,41.29,41.33,9600.0,33.346,33.3945,33.346,33.3784,9600.0
2007-05-03 13:05:00,41.34,41.35,41.29,41.33,5600.0,33.3864,33.3945,33.346,33.3784,5600.0
2007-05-03 13:10:00,41.33,41.35,41.31,41.33,7900.0,33.3784,33.3945,33.3622,33.3784,7900.0
2007-05-03 13:15:00,41.35,41.42,41.34,41.42,7000.0,33.3945,33.451,33.3864,33.451,7000.0
2007-05-03 13:20:00,41.41,41.41,41.31,41.33,6500.0,33.443,33.443,33.3622,33.3784,6500.0
2007-05-03 13:25:00,41.31,41.31,41.22,41.25,11300.0,33.3622,33.3622,33.2895,33.3137,11300.0
2007-05-03 13:30:00,41.25,41.27,41.21,41.27,9000.0,33.3137,33.3299,33.2814,33.3299,9000.0
2007-05-03 13:35:00,41.27,41.28,41.21,41.24,7800.0,33.3299,33.338,33.2814,33.3057,7800.0
2007-05-03 13:40:00,41.22,41.28,41.21,41.27,9500.0,33.2895,33.338,33.2814,33.3299,9500.0
2007-05-03 13:45:00,41.27,41.35,41.27,41.35,7400.0,33.3299,33.3945,33.3299,33.3945,7400.0
2007-05-03 13:50:00,41.36,41.36,41.33,41.33,2200.0,33.4026,33.4026,33.3784,33.3784,2200.0
2007-05-03 13:55:00,41.33,41.33,41.3,41.3,6100.0,33.3784,33.3784,33.3541,33.3541,6100.0
2007-05-03 14:00:00,41.29,41.3,41.27,41.29,11100.0,33.346,33.3541,33.3299,33.346,11100.0
2007-05-03 14:05:00,41.29,41.33,41.29,41.3,8800.0,33.346,33.3784,33.346,33.3541,8800.0
2007-05-03 14:10:00,41.3,41.31,41.3,41.31,11000.0,33.3541,33.3622,33.3541,33.3622,11000.0
2007-05-03 14:15:00,41.31,41.33,41.31,41.33,5500.0,33.3622,33.3784,33.3622,33.3784,5500.0
2007-05-03 14:20:00,41.32,41.32,41.3,41.3,5400.0,33.3703,33.3703,33.3541,33.3541,5400.0
2007-05-03 14:25:00,41.31,41.33,41.3,41.33,11200.0,33.3622,33.3784,33.3541,33.3784,11200.0
2007-05-03 14:30:00,41.33,41.37,41.33,41.35,6200.0,33.3784,33.4107,33.3784,33.3945,6200.0
2007-05-03 14:35:00,41.36,41.4,41.34,41.38,11200.0,33.4026,33.4349,33.3864,33.4187,11200.0
2007-05-03 14:40:00,41.38,41.38,41.31,41.35,11800.0,33.4187,33.4187,33.3622,33.3945,11800.0
2007-05-03 14:45:00,41.34,41.4,41.34,41.4,7500.0,33.3864,33.4349,33.3864,33.4349,7500.0
2007-05-03 14:50:00,41.39,41.45,41.37,41.45,8800.0,33.4268,33.4753,33.4107,33.4753,8800.0
2007-05-03 14:55:00,41.44,41.45,41.41,41.41,6700.0,33.4672,33.4753,33.443,33.443,6700.0
2007-05-03 15:00:00,41.42,41.47,41.42,41.47,15000.0,33.451,33.4914,33.451,33.4914,15000.0
2007-05-03 15:05:00,41.45,41.46,41.43,41.46,8900.0,33.4753,33.4833,33.4591,33.4833,8900.0
2007-05-03 15:10:00,41.46,41.46,41.36,41.38,14300.0,33.4833,33.4833,33.4026,33.4187,14300.0
2007-05-03 15:15:00,41.38,41.4,41.35,41.38,12000.0,33.4187,33.4349,33.3945,33.4187,12000.0
2007-05-03 15:20:00,41.35,41.44,41.33,41.42,18900.0,33.3945,33.4672,33.3784,33.451,18900.0
2007-05-03 15:25:00,41.41,41.42,41.32,41.37,23000.0,33.443,33.451,33.3703,33.4107,23000.0
2007-05-03 15:30:00,41.39,41.39,41.34,41.38,18100.0,33.4268,33.4268,33.3864,33.4187,18100.0
2007-05-03 15:35:00,41.38,41.38,41.26,41.35,30800.0,33.4187,33.4187,33.3218,33.3945,30800.0
2007-05-03 15:40:00,41.35,41.35,41.29,41.32,19100.0,33.3945,33.3945,33.346,33.3703,19100.0
2007-05-03 15:45:00,41.33,41.34,41.31,41.31,30100.0,33.3784,33.3864,33.3622,33.3622,30100.0
2007-05-03 15:50:00,41.31,41.31,41.26,41.28,38400.0,33.3622,33.3622,33.3218,33.338,38400.0
2007-05-03 15:55:00,41.28,41.29,41.2,41.2,36900.0,33.338,33.346,33.2734,33.2734,36900.0
2007-05-04 09:30:00,41.54,41.69,41.54,41.68,21400.0,33.548,33.6691,33.548,33.661,21400.0
2007-05-04 09:35:00,41.69,41.73,41.55,41.57,12000.0,33.6691,33.7014,33.556,33.5722,12000.0
2007-05-04 09:40:00,41.57,41.65,41.57,41.64,10200.0,33.5722,33.6368,33.5722,33.6287,10200.0
2007-05-04 09:45:00,41.61,41.67,41.57,41.61,17600.0,33.6045,33.6529,33.5722,33.6045,17600.0
2007-05-04 09:50:00,41.6,41.64,41.56,41.59,10000.0,33.5964,33.6287,33.5641,33.5883,10000.0
2007-05-04 09:55:00,41.61,41.64,41.58,41.6,16500.0,33.6045,33.6287,33.5803,33.5964,16500.0
2007-05-04 10:00:00,41.58,41.67,41.58,41.66,17200.0,33.5803,33.6529,33.5803,33.6449,17200.0
2007-05-04 10:05:00,41.65,41.71,41.65,41.71,38100.0,33.6368,33.6852,33.6368,33.6852,38100.0
2007-05-04 10:10:00,41.7,41.75,41.7,41.75,16500.0,33.6772,33.7175,33.6772,33.7175,16500.0
2007-05-04 10:15:00,41.75,41.81,41.7,41.73,46000.0,33.7175,33.766,33.6772,33.7014,46000.0
2007-05-04 10:20:00,41.72,41.77,41.7,41.77,26600.0,33.6933,33.7337,33.6772,33.7337,26600.0
2007-05-04 10:25:00,41.75,41.77,41.7,41.71,25500.0,33.7175,33.7337,33.6772,33.6852,25500.0
2007-05-04 10:30:00,41.74,41.8,41.61,41.62,31700.0,33.7095,33.7579,33.6045,33.6126,31700.0
2007-05-04 10:35:00,41.64,41.73,41.62,41.68,55800.0,33.6287,33.7014,33.6126,33.661,55800.0
2007-05-04 10:40:00,41.68,41.69,41.66,41.67,7700.0,33.661,33.6691,33.6449,33.6529,7700.0
2007-05-04 10:45:00,41.67,41.76,41.67,41.75,66700.0,33.6529,33.7256,33.6529,33.7175,66700.0
2007-05-04 10:50:00,41.77,41.77,41.66,41.73,74000.0,33.7337,33.7337,33.6449,33.7014,74000.0
2007-05-04 10:55:00,41.7,41.73,41.66,41.7,13400.0,33.6772,33.7014,33.6449,33.6772,13400.0
2007-05-04 11:00:00,41.72,41.74,41.67,41.69,50900.0,33.6933,33.7095,33.6529,33.6691,50900.0
2007-05-04 11:05:00,41.69,41.7,41.67,41.67,18100.0,33.6691,33.6772,33.6529,33.6529,18100.0
2007-05-04 11:10:00,41.67,41.69,41.65,41.65,15100.0,33.6529,33.6691,33.6368,33.6368,15100.0
2007-05-04 11:15:00,41.66,41.7,41.6,41.6,50900.0,33.6449,33.6772,33.5964,33.5964,50900.0
2007-05-04 11:20:00,41.63,41.64,41.61,41.64,8700.0,33.6206,33.6287,33.6045,33.6287,8700.0
2007-05-04 11:25:00,41.65,41.66,41.63,41.66,9900.0,33.6368,33.6449,33.6206,33.6449,9900.0
2007-05-04 11:30:00,41.67,41.69,41.6,41.62,15200.0,33.6529,33.6691,33.5964,33.6126,15200.0
2007-05-04 11:35:00,41.63,41.67,41.6,41.63,14100.0,33.6206,33.6529,33.5964,33.6206,14100.0
2007-05-04 11:40:00,41.63,41.64,41.61,41.63,8600.0,33.6206,33.6287,33.6045,33.6206,8600.0
2007-05-04 11:45:00,41.63,41.67,41.63,41.64,14500.0,33.6206,33.6529,33.6206,33.6287,14500.0
2007-05-04 11:50:00,41.65,41.7,41.64,41.69,7500.0,33.6368,33.6772,33.6287,33.6691,7500.0
2007-05-04 11:55:00,41.7,41.73,41.66,41.72,6100.0,33.6772,33.7014,33.6449,33.6933,6100.0
2007-05-04 12:00:00,41.69,41.76,41.68,41.71,10400.0,33.6691,33.7256,33.661,33.6852,10400.0
2007-05-04 12:05:00,41.7,41.71,41.7,41.71,1100.0,33.6772,33.6852,33.6772,33.6852,1100.0
2007-05-04 12:10:00,41.71,41.75,41.71,41.75,5500.0,33.6852,33.7175,33.6852,33.7175,5500.0
2007-05-04 12:15:00,41.77,41.77,41.67,41.68,12600.0,33.7337,33.7337,33.6529,33.661,12600.0
2007-05-04 12:20:00,41.68,41.68,41.59,41.63,13200.0,33.661,33.661,33.5883,33.6206,13200.0
2007-05-04 12:25:00,41.61,41.61,41.53,41.54,23800.0,33.6045,33.6045,33.5399,33.548,23800.0
2007-05-04 12:30:00,41.55,41.6,41.51,41.57,32900.0,33.556,33.5964,33.5237,33.5722,32900.0
2007-05-04 12:35:00,41.57,41.67,41.57,41.61,27400.0,33.5722,33.6529,33.5722,33.6045,27400.0
2007-05-04 12:40:00,41.62,41.63,41.61,41.63,5500.0,33.6126,33.6206,33.6045,33.6206,5500.0
2007-05-04 12:45:00,41.62,41.62,41.55,41.57,9400.0,33.6126,33.6126,33.556,33.5722,9400.0
2007-05-04 12:50:00,41.57,41.57,41.32,41.33,34500.0,33.5722,33.5722,33.3703,33.3784,34500.0
2007-05-04 12:55:00,41.33,41.33,41.27,41.3,16600.0,33.3784,33.3784,33.3299,33.3541,16600.0
2007-05-04 13:00:00,41.3,41.31,41.27,41.29,13100.0,33.3541,33.3622,33.3299,33.346,13100.0
2007-05-04 13:05:00,41.28,41.28,41.21,41.21,9100.0,33.338,33.338,33.2814,33.2814,9100.0
2007-05-04 13:10:00,41.22,41.25,41.2,41.23,8400.0,33.2895,33.3137,33.2734,33.2976,8400.0
2007-05-04 13:15:00,41.22,41.23,41.21,41.22,6700.0,33.2895,33.2976,33.2814,33.2895,6700.0
2007-05-04 13:20:00,41.22,41.22,41.15,41.16,12100.0,33.2895,33.2895,33.233,33.2411,12100.0
2007-05-04 13:25:00,41.15,41.17,41.13,41.15,14500.0,33.233,33.2491,33.2168,33.233,14500.0
2007-05-04 13:30:00,41.15,41.15,41.04,41.04,42400.0,33.233,33.233,33.1441,33.1441,42400.0
2007-05-04 13:35:00,41.05,41.06,41.02,41.04,14200.0,33.1522,33.1603,33.128,33.1441,14200.0
2007-05-04 13:40:00,41.05,41.08,41.03,41.04,14800.0,33.1522,33.1765,33.1361,33.1441,14800.0
2007-05-04 13:45:00,41.04,41.11,41.04,41.08,10500.0,33.1441,33.2007,33.1441,33.1765,10500.0
2007-05-04 13:50:00,41.08,41.08,40.95,40.98,34900.0,33.1765,33.1765,33.0715,33.0957,34900.0
2007-05-04 13:55:00,40.99,40.99,40.97,40.99,11000.0,33.1038,33.1038,33.0876,33.1038,11000.0
2007-05-04 14:00:00,40.99,40.99,40.96,40.97,16200.0,33.1038,33.1038,33.0795,33.0876,16200.0
2007-05-04 14:05:00,40.97,41.0,40.95,41.0,16100.0,33.0876,33.1118,33.0715,33.1118,16100.0
2007-05-04 14:10:00,40.98,41.01,40.97,41.01,17000.0,33.0957,33.1199,33.0876,33.1199,17000.0
2007-05-04 14:15:00,41.0,41.07,40.98,41.0,47300.0,33.1118,33.1684,33.0957,33.1118,47300.0
2007-05-04 14:20:00,41.01,41.01,40.94,40.99,33300.0,33.1199,33.1199,33.0634,33.1038,33300.0
2007-05-04 14:25:00,40.99,40.99,40.94,40.97,8200.0,33.1038,33.1038,33.0634,33.0876,8200.0
2007-05-04 14:30:00,40.97,40.99,40.93,40.94,16500.0,33.0876,33.1038,33.0553,33.0634,16500.0
2007-05-04 14:35:00,40.94,40.95,40.88,40.89,6900.0,33.0634,33.0715,33.0149,33.023,6900.0
2007-05-04 14:40:00,40.89,40.91,40.89,40.89,9200.0,33.023,33.0392,33.023,33.023,9200.0
2007-05-04 14:45:00,40.9,40.95,40.88,40.95,18100.0,33.0311,33.0715,33.0149,33.0715,18100.0
2007-05-04 14:50:00,40.99,41.01,40.97,41.01,11000.0,33.1038,33.1199,33.0876,33.1199,11000.0
2007-05-04 14:55:00,41.01,41.02,41.0,41.01,12200.0,33.1199,33.128,33.1118,33.1199,12200.0
2007-05-04 15:00:00,41.0,41.03,41.0,41.01,17700.0,33.1118,33.1361,33.1118,33.1199,17700.0
2007-05-04 15:05:00,41.01,41.01,41.0,41.01,11100.0,33.1199,33.1199,33.1118,33.1199,11100.0
2007-05-04 15:10:00,41.0,41.01,40.87,40.96,28800.0,33.1118,33.1199,33.0069,33.0795,28800.0
2007-05-04 15:15:00,40.96,40.98,40.92,40.93,11500.0,33.0795,33.0957,33.0472,33.0553,11500.0
2007-05-04 15:20:00,40.93,40.95,40.91,40.95,10600.0,33.0553,33.0715,33.0392,33.0715,10600.0
2007-05-04 15:25:00,40.95,41.01,40.95,41.01,20500.0,33.0715,33.1199,33.0715,33.1199,20500.0
2007-05-04 15:30:00,41.01,41.01,40.96,40.97,13400.0,33.1199,33.1199,33.0795,33.0876,13400.0
2007-05-04 15:35:00,40.97,41.0,40.96,40.99,16000.0,33.0876,33.1118,33.0795,33.1038,16000.0
2007-05-04 15:40:00,40.99,40.99,40.96,40.96,10500.0,33.1038,33.1038,33.0795,33.0795,10500.0
2007-05-04 15:45:00,40.97,40.97,40.93,40.95,19300.0,33.0876,33.0876,33.0553,33.0715,19300.0
2007-05-04 15:50:00,40.94,41.06,40.94,41.01,21400.0,33.0634,33.1603,33.0634,33.1199,21400.0
2007-05-04 15:55:00,41.0,41.01,40.93,41.0,27300.0,33.1118,33.1199,33.0553,33.1118,27300.0
2007-05-07 09:30:00,41.19,41.2,40.98,41.0,30800.0,33.2653,33.2734,33.0957,33.1118,30800.0
2007-05-07 09:35:00,40.97,41.04,40.97,41.04,9100.0,33.0876,33.1441,33.0876,33.1441,9100.0
2007-05-07 09:40:00,41.04,41.06,41.02,41.06,18600.0,33.1441,33.1603,33.128,33.1603,18600.0
2007-05-07 09:45:00,41.06,41.06,40.95,40.95,11700.0,33.1603,33.1603,33.0715,33.0715,11700.0
2007-05-07 09:50:00,40.97,41.07,40.93,41.07,8300.0,33.0876,33.1684,33.0553,33.1684,8300.0
2007-05-07 09:55:00,41.06,41.15,41.02,41.04,16100.0,33.1603,33.233,33.128,33.1441,16100.0
2007-05-07 10:00:00,41.04,41.04,40.96,41.02,14500.0,33.1441,33.1441,33.0795,33.128,14500.0
2007-05-07 10:05:00,40.99,41.0,40.94,40.94,4000.0,33.1038,33.1118,33.0634,33.0634,4000.0
2007-05-07 10:10:00,40.94,40.94,40.92,40.93,4900.0,33.0634,33.0634,33.0472,33.0553,4900.0
2007-05-07 10:15:00,40.93,40.97,40.92,40.97,11300.0,33.0553,33.0876,33.0472,33.0876,11300.0
2007-05-07 10:20:00,40.98,40.98,40.92,40.96,4300.0,33.0957,33.0957,33.0472,33.0795,4300.0
2007-05-07 10:25:00,40.95,40.95,40.91,40.93,5300.0,33.0715,33.0715,33.0392,33.0553,5300.0
2007-05-07 10:30:00,40.94,40.94,40.9,40.91,10900.0,33.0634,33.0634,33.0311,33.0392,10900.0
2007-05-07 10:35:00,40.91,40.91,40.87,40.88,7200.0,33.0392,33.0392,33.0069,33.0149,7200.0
2007-05-07 10:40:00,40.88,40.92,40.86,40.88,12700.0,33.0149,33.0472,32.9988,33.0149,12700.0
2007-05-07 10:45:00,40.87,40.92,40.86,40.92,6900.0,33.0069,33.0472,32.9988,33.0472,6900.0
2007-05-07 10:50:00,40.92,40.92,40.91,40.91,3300.0,33.0472,33.0472,33.0392,33.0392,3300.0
2007-05-07 10:55:00,40.91,40.93,40.9,40.92,11000.0,33.0392,33.0553,33.0311,33.0472,11000.0
2007-05-07 11:00:00,40.92,40.92,40.91,40.92,6100.0,33.0472,33.0472,33.0392,33.0472,6100.0
2007-05-07 11:05:00,40.91,40.92,40.86,40.87,17700.0,33.0392,33.0472,32.9988,33.0069,17700.0
2007-05-07 11:10:00,40.87,40.88,40.86,40.87,7500.0,33.0069,33.0149,32.9988,33.0069,7500.0
2007-05-07 11:15:00,40.86,40.87,40.86,40.86,6200.0,32.9988,33.0069,32.9988,32.9988,6200.0
2007-05-07 11:20:00,40.86,40.87,40.86,40.87,6400.0,32.9988,33.0069,32.9988,33.0069,6400.0
2007-05-07 11:25:00,40.87,40.87,40.86,40.87,6700.0,33.0069,33.0069,32.9988,33.0069,6700.0
2007-05-07 11:30:00,40.87,40.87,40.86,40.87,4900.0,33.0069,33.0069,32.9988,33.0069,4900.0
2007-05-07 11:35:00,40.87,40.87,40.86,40.87,5400.0,33.0069,33.0069,32.9988,33.0069,5400.0
2007-05-07 11:40:00,40.86,40.87,40.85,40.87,9700.0,32.9988,33.0069,32.9907,33.0069,9700.0
2007-05-07 11:45:00,40.85,40.87,40.85,40.87,9200.0,32.9907,33.0069,32.9907,33.0069,9200.0
2007-05-07 11:50:00,40.87,40.87,40.86,40.87,4800.0,33.0069,33.0069,32.9988,33.0069,4800.0
2007-05-07 11:55:00,40.87,40.87,40.85,40.86,5200.0,33.0069,33.0069,32.9907,32.9988,5200.0
2007-05-07 12:00:00,40.86,40.87,40.85,40.87,30200.0,32.9988,33.0069,32.9907,33.0069,30200.0
2007-05-07 12:05:00,40.87,40.87,40.85,40.85,9500.0,33.0069,33.0069,32.9907,32.9907,9500.0
2007-05-07 12:10:00,40.85,40.89,40.85,40.89,5200.0,32.9907,33.023,32.9907,33.023,5200.0
2007-05-07 12:15:00,40.9,40.9,40.9,40.9,6300.0,33.0311,33.0311,33.0311,33.0311,6300.0
2007-05-07 12:20:00,40.9,40.9,40.87,40.87,7600.0,33.0311,33.0311,33.0069,33.0069,7600.0
2007-05-07 12:25:00,40.87,40.87,40.85,40.85,8400.0,33.0069,33.0069,32.9907,32.9907,8400.0
2007-05-07 12:30:00,40.86,40.86,40.85,40.86,5500.0,32.9988,32.9988,32.9907,32.9988,5500.0
2007-05-07 12:35:00,40.86,40.88,40.85,40.87,9700.0,32.9988,33.0149,32.9907,33.0069,9700.0
2007-05-07 12:40:00,40.88,40.88,40.86,40.86,2900.0,33.0149,33.0149,32.9988,32.9988,2900.0
2007-05-07 12:45:00,40.86,40.89,40.86,40.89,10200.0,32.9988,33.023,32.9988,33.023,10200.0
2007-05-07 12:50:00,40.89,40.99,40.89,40.99,20700.0,33.023,33.1038,33.023,33.1038,20700.0
2007-05-07 12:55:00,40.99,40.99,40.95,40.98,17900.0,33.1038,33.1038,33.0715,33.0957,17900.0
2007-05-07 13:00:00,40.98,40.98,40.96,40.97,3300.0,33.0957,33.0957,33.0795,33.0876,3300.0
2007-05-07 13:05:00,40.96,40.96,40.95,40.96,12700.0,33.0795,33.0795,33.0715,33.0795,12700.0
2007-05-07 13:10:00,40.96,41.02,40.96,40.98,6200.0,33.0795,33.128,33.0795,33.0957,6200.0
2007-05-07 13:15:00,41.0,41.04,40.96,41.01,19100.0,33.1118,33.1441,33.0795,33.1199,19100.0
2007-05-07 13:20:00,41.01,41.03,40.99,41.0,3800.0,33.1199,33.1361,33.1038,33.1118,3800.0
2007-05-07 13:25:00,41.01,41.04,40.98,41.03,26200.0,33.1199,33.1441,33.0957,33.1361,26200.0
2007-05-07 13:30:00,41.04,41.07,40.99,41.0,146000.0,33.1441,33.1684,33.1038,33.1118,146000.0
2007-05-07 13:35:00,41.0,41.1,40.99,41.01,98800.0,33.1118,33.1926,33.1038,33.1199,98800.0
2007-05-07 13:40:00,41.02,41.1,41.0,41.01,94200.0,33.128,33.1926,33.1118,33.1199,94200.0
2007-05-07 13:45:00,41.04,41.04,40.97,40.99,229100.0,33.1441,33.1441,33.0876,33.1038,229100.0
2007-05-07 13:50:00,40.99,41.05,40.95,40.99,36500.0,33.1038,33.1522,33.0715,33.1038,36500.0
2007-05-07 13:55:00,41.0,41.02,41.0,41.0,8000.0,33.1118,33.128,33.1118,33.1118,8000.0
2007-05-07 14:00:00,41.0,41.03,41.0,41.0,12000.0,33.1118,33.1361,33.1118,33.1118,12000.0
2007-05-07 14:05:00,41.01,41.05,41.0,41.05,33700.0,33.1199,33.1522,33.1118,33.1522,33700.0
2007-05-07 14:10:00,41.05,41.05,41.02,41.02,5300.0,33.1522,33.1522,33.128,33.128,5300.0
2007-05-07 14:15:00,41.02,41.02,41.01,41.02,11200.0,33.128,33.128,33.1199,33.128,11200.0
2007-05-07 14:20:00,41.01,41.01,40.95,41.01,305400.0,33.1199,33.1199,33.0715,33.1199,305400.0
2007-05-07 14:25:00,41.01,41.04,41.0,41.01,8400.0,33.1199,33.1441,33.1118,33.1199,8400.0
2007-05-07 14:30:00,41.01,41.01,41.0,41.01,10000.0,33.1199,33.1199,33.1118,33.1199,10000.0
2007-05-07 14:35:00,41.01,41.03,41.0,41.01,14200.0,33.1199,33.1361,33.1118,33.1199,14200.0
2007-05-07 14:40:00,41.02,41.02,41.0,41.0,5100.0,33.128,33.128,33.1118,33.1118,5100.0
2007-05-07 14:45:00,41.0,41.08,41.0,41.05,14900.0,33.1118,33.1765,33.1118,33.1522,14900.0
2007-05-07 14:50:00,41.05,41.06,41.04,41.05,8200.0,33.1522,33.1603,33.1441,33.1522,8200.0
2007-05-07 14:55:00,41.05,41.07,41.05,41.07,7200.0,33.1522,33.1684,33.1522,33.1684,7200.0
2007-05-07 15:00:00,41.07,41.07,40.99,41.01,12900.0,33.1684,33.1684,33.1038,33.1199,12900.0
2007-05-07 15:05:00,41.01,41.02,41.01,41.01,6300.0,33.1199,33.128,33.1199,33.1199,6300.0
2007-05-07 15:10:00,41.02,41.02,41.0,41.01,10500.0,33.128,33.128,33.1118,33.1199,10500.0
2007-05-07 15:15:00,41.01,41.01,41.0,41.0,5100.0,33.1199,33.1199,33.1118,33.1118,5100.0
2007-05-07 15:20:00,40.98,41.02,40.98,41.01,13900.0,33.0957,33.128,33.0957,33.1199,13900.0
2007-05-07 15:25:00,41.01,41.01,41.0,41.01,4300.0,33.1199,33.1199,33.1118,33.1199,4300.0
2007-05-07 15:30:00,41.01,41.01,41.0,41.01,6000.0,33.1199,33.1199,33.1118,33.1199,6000.0
2007-05-07 15:35:00,41.01,41.01,41.0,41.01,14900.0,33.1199,33.1199,33.1118,33.1199,14900.0
2007-05-07 15:40:00,41.01,41.01,40.97,41.0,9800.0,33.1199,33.1199,33.0876,33.1118,9800.0
2007-05-07 15:45:00,41.01,41.02,40.96,41.01,17100.0,33.1199,33.128,33.0795,33.1199,17100.0
2007-05-07 15:50:00,41.01,41.01,40.94,41.01,12900.0,33.1199,33.1199,33.0634,33.1199,12900.0
2007-05-07 15:55:00,41.01,41.07,40.98,41.06,18900.0,33.1199,33.1684,33.0957,33.1603,18900.0
2007-05-08 09:30:00,40.84,40.85,40.73,40.73,53000.0,32.9826,32.9907,32.8938,32.8938,53000.0
2007-05-08 09:35:00,40.72,41.05,40.71,41.05,20800.0,32.8857,33.1522,32.8776,33.1522,20800.0
2007-05-08 09:40:00,41.06,41.13,40.98,41.01,9800.0,33.1603,33.2168,33.0957,33.1199,9800.0
2007-05-08 09:45:00,40.99,41.14,40.89,41.11,24600.0,33.1038,33.2249,33.023,33.2007,24600.0
2007-05-08 09:50:00,41.09,41.1,40.93,41.04,23200.0,33.1845,33.1926,33.0553,33.1441,23200.0
2007-05-08 09:55:00,41.03,41.12,40.94,41.1,20600.0,33.1361,33.2088,33.0634,33.1926,20600.0
2007-05-08 10:00:00,41.08,41.17,40.94,40.96,20200.0,33.1765,33.2491,33.0634,33.0795,20200.0
2007-05-08 10:05:00,40.96,41.0,40.91,41.0,38400.0,33.0795,33.1118,33.0392,33.1118,38400.0
2007-05-08 10:10:00,41.0,41.02,40.99,41.0,12700.0,33.1118,33.128,33.1038,33.1118,12700.0
2007-05-08 10:15:00,41.0,41.03,40.87,40.99,49400.0,33.1118,33.1361,33.0069,33.1038,49400.0
2007-05-08 10:20:00,40.99,41.01,40.99,41.01,8400.0,33.1038,33.1199,33.1038,33.1199,8400.0
2007-05-08 10:25:00,41.01,41.04,40.97,40.98,15300.0,33.1199,33.1441,33.0876,33.0957,15300.0
2007-05-08 10:30:00,40.99,41.01,40.95,40.98,11900.0,33.1038,33.1199,33.0715,33.0957,11900.0
2007-05-08 10:35:00,40.99,41.02,40.93,40.99,13600.0,33.1038,33.128,33.0553,33.1038,13600.0
2007-05-08 10:40:00,41.01,41.02,40.99,41.0,14600.0,33.1199,33.128,33.1038,33.1118,14600.0
2007-05-08 10:45:00,41.0,41.01,40.99,41.0,5000.0,33.1118,33.1199,33.1038,33.1118,5000.0
2007-05-08 10:50:00,41.0,41.01,40.97,41.0,22900.0,33.1118,33.1199,33.0876,33.1118,22900.0
2007-05-08 10:55:00,41.01,41.04,40.98,40.99,12600.0,33.1199,33.1441,33.0957,33.1038,12600.0
2007-05-08 11:00:00,41.0,41.02,40.98,40.99,6900.0,33.1118,33.128,33.0957,33.1038,6900.0
2007-05-08 11:05:00,40.99,41.01,40.96,40.99,5900.0,33.1038,33.1199,33.0795,33.1038,5900.0
2007-05-08 11:10:00,40.99,41.01,40.98,40.98,8800.0,33.1038,33.1199,33.0957,33.0957,8800.0
2007-05-08 11:15:00,40.98,41.01,40.96,40.99,6400.0,33.0957,33.1199,33.0795,33.1038,6400.0
2007-05-08 11:20:00,40.99,41.02,40.99,41.01,4700.0,33.1038,33.128,33.1038,33.1199,4700.0
2007-05-08 11:25:00,41.0,41.02,40.98,40.99,4100.0,33.1118,33.128,33.0957,33.1038,4100.0
2007-05-08 11:30:00,41.0,41.02,40.99,41.0,10800.0,33.1118,33.128,33.1038,33.1118,10800.0
2007-05-08 11:35:00,41.0,41.03,40.98,41.03,17000.0,33.1118,33.1361,33.0957,33.1361,17000.0
2007-05-08 11:40:00,41.03,41.04,41.0,41.02,6600.0,33.1361,33.1441,33.1118,33.128,6600.0
2007-05-08 11:45:00,41.03,41.03,41.01,41.02,3300.0,33.1361,33.1361,33.1199,33.128,3300.0
2007-05-08 11:50:00,41.02,41.03,41.01,41.03,6900.0,33.128,33.1361,33.1199,33.1361,6900.0
2007-05-08 11:55:00,41.03,41.03,41.02,41.02,1300.0,33.1361,33.1361,33.128,33.128,1300.0
2007-05-08 12:00:00,41.02,41.04,41.02,41.04,6500.0,33.128,33.1441,33.128,33.1441,6500.0
2007-05-08 12:05:00,41.04,41.05,41.03,41.03,1200.0,33.1441,33.1522,33.1361,33.1361,1200.0
2007-05-08 12:10:00,41.03,41.04,41.03,41.04,3600.0,33.1361,33.1441,33.1361,33.1441,3600.0
2007-05-08 12:15:00,41.03,41.04,41.03,41.04,2800.0,33.1361,33.1441,33.1361,33.1441,2800.0
2007-05-08 12:20:00,41.04,41.04,41.03,41.04,4400.0,33.1441,33.1441,33.1361,33.1441,4400.0
2007-05-08 12:25:00,41.04,41.12,41.04,41.12,18700.0,33.1441,33.2088,33.1441,33.2088,18700.0
2007-05-08 12:30:00,41.12,41.12,41.08,41.08,4000.0,33.2088,33.2088,33.1765,33.1765,4000.0
2007-05-08 12:35:00,41.08,41.08,41.06,41.06,1200.0,33.1765,33.1765,33.1603,33.1603,1200.0
2007-05-08 12:40:00,41.06,41.08,41.05,41.06,3100.0,33.1603,33.1765,33.1522,33.1603,3100.0
2007-05-08 12:45:00,41.06,41.06,41.03,41.03,4000.0,33.1603,33.1603,33.1361,33.1361,4000.0
2007-05-08 12:50:00,41.03,41.19,41.03,41.19,25100.0,33.1361,33.2653,33.1361,33.2653,25100.0
2007-05-08 12:55:00,41.19,41.19,41.11,41.13,6000.0,33.2653,33.2653,33.2007,33.2168,6000.0
2007-05-08 13:00:00,41.14,41.14,41.08,41.09,2500.0,33.2249,33.2249,33.1765,33.1845,2500.0
2007-05-08 13:05:00,41.07,41.07,41.0,41.02,3100.0,33.1684,33.1684,33.1118,33.128,3100.0
2007-05-08 13:10:00,41.04,41.04,41.01,41.02,2800.0,33.1441,33.1441,33.1199,33.128,2800.0
2007-05-08 13:15:00,41.03,41.04,41.02,41.03,1300.0,33.1361,33.1441,33.128,33.1361,1300.0
2007-05-08 13:20:00,41.02,41.03,41.01,41.01,1600.0,33.128,33.1361,33.1199,33.1199,1600.0
2007-05-08 13:25:00,41.01,41.02,41.0,41.0,2900.0,33.1199,33.128,33.1118,33.1118,2900.0
2007-05-08 13:30:00,40.98,41.01,40.98,41.01,4300.0,33.0957,33.1199,33.0957,33.1199,4300.0
2007-05-08 13:35:00,41.01,41.01,41.0,41.0,2700.0,33.1199,33.1199,33.1118,33.1118,2700.0
2007-05-08 13:40:00,41.01,41.01,40.99,41.01,3400.0,33.1199,33.1199,33.1038,33.1199,3400.0
2007-05-08 13:45:00,40.99,41.03,40.99,41.01,4500.0,33.1038,33.1361,33.1038,33.1199,4500.0
2007-05-08 13:50:00,41.01,41.03,41.01,41.01,6000.0,33.1199,33.1361,33.1199,33.1199,6000.0
2007-05-08 13:55:00,41.02,41.02,41.01,41.02,900.0,33.128,33.128,33.1199,33.128,900.0
2007-05-08 14:00:00,41.01,41.02,41.0,41.01,2600.0,33.1199,33.128,33.1118,33.1199,2600.0
2007-05-08 14:05:00,41.0,41.02,41.0,41.01,6700.0,33.1118,33.128,33.1118,33.1199,6700.0
2007-05-08 14:10:00,41.01,41.02,41.0,41.01,4000.0,33.1199,33.128,33.1118,33.1199,4000.0
2007-05-08 14:15:00,41.0,41.02,41.0,41.0,3700.0,33.1118,33.128,33.1118,33.1118,3700.0
2007-05-08 14:20:00,41.01,41.04,41.0,41.01,5200.0,33.1199,33.1441,33.1118,33.1199,5200.0
2007-05-08 14:25:00,41.03,41.03,41.02,41.03,2000.0,33.1361,33.1361,33.128,33.1361,2000.0
2007-05-08 14:30:00,41.03,41.03,41.01,41.02,4400.0,33.1361,33.1361,33.1199,33.128,4400.0
2007-05-08 14:35:00,41.01,41.02,41.01,41.02,7100.0,33.1199,33.128,33.1199,33.128,7100.0
2007-05-08 14:40:00,41.02,41.03,41.01,41.02,5800.0,33.128,33.1361,33.1199,33.128,5800.0
2007-05-08 14:45:00,41.03,41.03,41.0,41.0,9200.0,33.1361,33.1361,33.1118,33.1118,9200.0
2007-05-08 14:50:00,41.01,41.01,41.0,41.01,3600.0,33.1199,33.1199,33.1118,33.1199,3600.0
2007-05-08 14:55:00,41.0,41.04,40.99,41.03,10100.0,33.1118,33.1441,33.1038,33.1361,10100.0
2007-05-08 15:00:00,41.03,41.06,41.02,41.05,6100.0,33.1361,33.1603,33.128,33.1522,6100.0
2007-05-08 15:05:00,41.06,41.08,41.01,41.01,7300.0,33.1603,33.1765,33.1199,33.1199,7300.0
2007-05-08 15:10:00,41.01,41.1,41.0,41.09,17000.0,33.1199,33.1926,33.1118,33.1845,17000.0
2007-05-08 15:15:00,41.09,41.09,41.05,41.05,5800.0,33.1845,33.1845,33.1522,33.1522,5800.0
2007-05-08 15:20:00,41.05,41.06,41.0,41.0,6900.0,33.1522,33.1603,33.1118,33.1118,6900.0
2007-05-08 15:25:00,41.0,41.04,40.99,41.04,14500.0,33.1118,33.1441,33.1038,33.1441,14500.0
2007-05-08 15:30:00,41.05,41.07,41.0,41.0,5500.0,33.1522,33.1684,33.1118,33.1118,5500.0
2007-05-08 15:35:00,41.0,41.02,41.0,41.02,14100.0,33.1118,33.128,33.1118,33.128,14100.0
2007-05-08 15:40:00,41.02,41.06,41.02,41.06,6900.0,33.128,33.1603,33.128,33.1603,6900.0
2007-05-08 15:45:00,41.04,41.09,41.02,41.07,15500.0,33.1441,33.1845,33.128,33.1684,15500.0
2007-05-08 15:50:00,41.07,41.15,41.05,41.07,54600.0,33.1684,33.233,33.1522,33.1684,54600.0
2007-05-08 15:55:00,41.07,41.07,41.01,41.07,15200.0,33.1684,33.1684,33.1199,33.1684,15200.0
2007-05-09 09:30:00,41.1,41.16,40.85,41.16,12000.0,33.1926,33.2411,32.9907,33.2411,12000.0
2007-05-09 09:35:00,41.17,41.31,41.06,41.29,24900.0,33.2491,33.3622,33.1603,33.346,24900.0
2007-05-09 09:40:00,41.29,41.35,41.28,41.31,25200.0,33.346,33.3945,33.338,33.3622,25200.0
2007-05-09 09:45:00,41.33,41.35,41.14,41.22,47700.0,33.3784,33.3945,33.2249,33.2895,47700.0
2007-05-09 09:50:00,41.21,41.35,41.18,41.24,49100.0,33.2814,33.3945,33.2572,33.3057,49100.0
2007-05-09 09:55:00,41.24,41.48,41.2,41.41,64800.0,33.3057,33.4995,33.2734,33.443,64800.0
2007-05-09 10:00:00,41.42,41.5,41.39,41.5,39200.0,33.451,33.5156,33.4268,33.5156,39200.0
2007-05-09 10:05:00,41.5,41.69,41.5,41.58,38100.0,33.5156,33.6691,33.5156,33.5803,38100.0
2007-05-09 10:10:00,41.58,41.59,41.5,41.5,17600.0,33.5803,33.5883,33.5156,33.5156,17600.0
2007-05-09 10:15:00,41.5,41.58,41.5,41.54,22900.0,33.5156,33.5803,33.5156,33.548,22900.0
2007-05-09 10:20:00,41.57,41.58,41.53,41.53,14700.0,33.5722,33.5803,33.5399,33.5399,14700.0
2007-05-09 10:25:00,41.53,41.56,41.5,41.5,23600.0,33.5399,33.5641,33.5156,33.5156,23600.0
2007-05-09 10:30:00,41.5,41.56,41.5,41.54,20700.0,33.5156,33.5641,33.5156,33.548,20700.0
2007-05-09 10:35:00,41.53,41.59,41.51,41.59,27100.0,33.5399,33.5883,33.5237,33.5883,27100.0
2007-05-09 10:40:00,41.59,41.63,41.53,41.53,15500.0,33.5883,33.6206,33.5399,33.5399,15500.0
2007-05-09 10:45:00,41.52,41.59,41.52,41.56,13200.0,33.5318,33.5883,33.5318,33.5641,13200.0
2007-05-09 10:50:00,41.56,41.56,41.5,41.53,12100.0,33.5641,33.5641,33.5156,33.5399,12100.0
2007-05-09 10:55:00,41.48,41.55,41.48,41.54,12000.0,33.4995,33.556,33.4995,33.548,12000.0
2007-05-09 11:00:00,41.56,41.59,41.54,41.59,13000.0,33.5641,33.5883,33.548,33.5883,13000.0
2007-05-09 11:05:00,41.59,41.63,41.55,41.59,14900.0,33.5883,33.6206,33.556,33.5883,14900.0
2007-05-09 11:10:00,41.54,41.62,41.54,41.6,19200.0,33.548,33.6126,33.548,33.5964,19200.0
2007-05-09 11:15:00,41.6,41.61,41.58,41.58,10400.0,33.5964,33.6045,33.5803,33.5803,10400.0
2007-05-09 11:20:00,41.58,41.6,41.55,41.55,6300.0,33.5803,33.5964,33.556,33.556,6300.0
2007-05-09 11:25:00,41.6,41.6,41.51,41.58,10400.0,33.5964,33.5964,33.5237,33.5803,10400.0
2007-05-09 11:30:00,41.57,41.59,41.52,41.57,9800.0,33.5722,33.5883,33.5318,33.5722,9800.0
2007-05-09 11:35:00,41.6,41.6,41.54,41.56,5400.0,33.5964,33.5964,33.548,33.5641,5400.0
2007-05-09 11:40:00,41.59,41.59,41.53,41.53,10500.0,33.5883,33.5883,33.5399,33.5399,10500.0
2007-05-09 11:45:00,41.56,41.58,41.53,41.57,8100.0,33.5641,33.5803,33.5399,33.5722,8100.0
2007-05-09 11:50:00,41.58,41.63,41.53,41.53,16500.0,33.5803,33.6206,33.5399,33.5399,16500.0
2007-05-09 11:55:00,41.52,41.62,41.52,41.58,10200.0,33.5318,33.6126,33.5318,33.5803,10200.0
2007-05-09 12:00:00,41.55,41.69,41.55,41.66,8600.0,33.556,33.6691,33.556,33.6449,8600.0
2007-05-09 12:05:00,41.66,41.72,41.65,41.72,17500.0,33.6449,33.6933,33.6368,33.6933,17500.0
2007-05-09 12:10:00,41.72,41.73,41.67,41.69,14200.0,33.6933,33.7014,33.6529,33.6691,14200.0
2007-05-09 12:15:00,41.7,41.71,41.68,41.68,6600.0,33.6772,33.6852,33.661,33.661,6600.0
2007-05-09 12:20:00,41.72,41.74,41.71,41.72,12400.0,33.6933,33.7095,33.6852,33.6933,12400.0
2007-05-09 12:25:00,41.72,41.76,41.71,41.74,16100.0,33.6933,33.7256,33.6852,33.7095,16100.0
2007-05-09 12:30:00,41.73,41.78,41.73,41.75,8300.0,33.7014,33.7418,33.7014,33.7175,8300.0
2007-05-09 12:35:00,41.76,41.8,41.74,41.8,9500.0,33.7256,33.7579,33.7095,33.7579,9500.0
2007-05-09 12:40:00,41.82,41.84,41.78,41.81,6700.0,33.7741,33.7902,33.7418,33.766,6700.0
2007-05-09 12:45:00,41.78,41.82,41.77,41.81,6700.0,33.7418,33.7741,33.7337,33.766,6700.0
2007-05-09 12:50:00,41.82,41.82,41.73,41.73,4300.0,33.7741,33.7741,33.7014,33.7014,4300.0
2007-05-09 12:55:00,41.75,41.77,41.75,41.76,5600.0,33.7175,33.7337,33.7175,33.7256,5600.0
2007-05-09 13:00:00,41.77,41.78,41.74,41.75,8300.0,33.7337,33.7418,33.7095,33.7175,8300.0
2007-05-09 13:05:00,41.74,41.74,41.69,41.69,6500.0,33.7095,33.7095,33.6691,33.6691,6500.0
2007-05-09 13:10:00,41.68,41.75,41.68,41.68,13000.0,33.661,33.7175,33.661,33.661,13000.0
2007-05-09 13:15:00,41.68,41.72,41.68,41.72,7100.0,33.661,33.6933,33.661,33.6933,7100.0
2007-05-09 13:20:00,41.7,41.7,41.68,41.68,20800.0,33.6772,33.6772,33.661,33.661,20800.0
2007-05-09 13:25:00,41.7,41.77,41.69,41.75,19800.0,33.6772,33.7337,33.6691,33.7175,19800.0
2007-05-09 13:30:00,41.75,41.75,41.73,41.73,15400.0,33.7175,33.7175,33.7014,33.7014,15400.0
2007-05-09 13:35:00,41.72,41.73,41.71,41.72,3900.0,33.6933,33.7014,33.6852,33.6933,3900.0
2007-05-09 13:40:00,41.71,41.71,41.67,41.67,9300.0,33.6852,33.6852,33.6529,33.6529,9300.0
2007-05-09 13:45:00,41.66,41.68,41.65,41.66,6500.0,33.6449,33.661,33.6368,33.6449,6500.0
2007-05-09 13:50:00,41.66,41.7,41.66,41.69,6900.0,33.6449,33.6772,33.6449,33.6691,6900.0
2007-05-09 13:55:00,41.67,41.69,41.65,41.65,4700.0,33.6529,33.6691,33.6368,33.6368,4700.0
2007-05-09 14:00:00,41.68,41.7,41.68,41.7,10500.0,33.661,33.6772,33.661,33.6772,10500.0
2007-05-09 14:05:00,41.7,41.71,41.67,41.71,18700.0,33.6772,33.6852,33.6529,33.6852,18700.0
2007-05-09 14:10:00,41.72,41.74,41.7,41.72,14700.0,33.6933,33.7095,33.6772,33.6933,14700.0
2007-05-09 14:15:00,41.74,41.75,41.61,41.75,22400.0,33.7095,33.7175,33.6045,33.7175,22400.0
2007-05-09 14:20:00,41.7,41.78,41.6,41.6,12800.0,33.6772,33.7418,33.5964,33.5964,12800.0
2007-05-09 14:25:00,41.61,41.72,41.53,41.7,17300.0,33.6045,33.6933,33.5399,33.6772,17300.0
2007-05-09 14:30:00,41.7,41.73,41.65,41.68,11400.0,33.6772,33.7014,33.6368,33.661,11400.0
2007-05-09 14:35:00,41.67,41.71,41.66,41.68,12600.0,33.6529,33.6852,33.6449,33.661,12600.0
2007-05-09 14:40:00,41.69,41.8,41.69,41.74,40800.0,33.6691,33.7579,33.6691,33.7095,40800.0
2007-05-09 14:45:00,41.75,41.91,41.73,41.87,56800.0,33.7175,33.8468,33.7014,33.8145,56800.0
2007-05-09 14:50:00,41.84,41.97,41.83,41.97,20600.0,33.7902,33.8952,33.7822,33.8952,20600.0
2007-05-09 14:55:00,41.97,41.97,41.93,41.95,12100.0,33.8952,33.8952,33.8629,33.8791,12100.0
2007-05-09 15:00:00,41.94,41.96,41.9,41.94,15800.0,33.871,33.8871,33.8387,33.871,15800.0
2007-05-09 15:05:00,41.94,41.94,41.9,41.9,15200.0,33.871,33.871,33.8387,33.8387,15200.0
2007-05-09 15:10:00,41.91,42.01,41.9,41.94,29000.0,33.8468,33.9275,33.8387,33.871,29000.0
2007-05-09 15:15:00,41.95,41.97,41.91,41.94,11400.0,33.8791,33.8952,33.8468,33.871,11400.0
2007-05-09 15:20:00,41.93,41.98,41.92,41.95,29500.0,33.8629,33.9033,33.8548,33.8791,29500.0
2007-05-09 15:25:00,41.95,41.99,41.93,41.99,17900.0,33.8791,33.9114,33.8629,33.9114,17900.0
2007-05-09 15:30:00,41.99,42.0,41.97,41.99,26200.0,33.9114,33.9194,33.8952,33.9114,26200.0
2007-05-09 15:35:00,41.99,42.0,41.92,41.93,20000.0,33.9114,33.9194,33.8548,33.8629,20000.0
2007-05-09 15:40:00,41.93,41.95,41.9,41.95,12400.0,33.8629,33.8791,33.8387,33.8791,12400.0
2007-05-09 15:45:00,41.95,41.98,41.93,41.93,13300.0,33.8791,33.9033,33.8629,33.8629,13300.0
2007-05-09 15:50:00,41.93,41.94,41.92,41.93,26700.0,33.8629,33.871,33.8548,33.8629,26700.0
2007-05-09 15:55:00,41.93,41.95,41.9,41.9,61200.0,33.8629,33.8791,33.8387,33.8387,61200.0
2007-05-10 09:30:00,41.57,41.86,41.51,41.64,37100.0,33.5722,33.8064,33.5237,33.6287,37100.0
2007-05-10 09:35:00,41.63,41.71,41.63,41.63,13100.0,33.6206,33.6852,33.6206,33.6206,13100.0
2007-05-10 09:40:00,41.64,41.73,41.6,41.7,26100.0,33.6287,33.7014,33.5964,33.6772,26100.0
2007-05-10 09:45:00,41.7,41.72,41.63,41.63,16100.0,33.6772,33.6933,33.6206,33.6206,16100.0
2007-05-10 09:50:00,41.63,41.82,41.62,41.82,35900.0,33.6206,33.7741,33.6126,33.7741,35900.0
2007-05-10 09:55:00,41.82,41.85,41.73,41.75,37400.0,33.7741,33.7983,33.7014,33.7175,37400.0
2007-05-10 10:00:00,41.75,41.79,41.74,41.76,32200.0,33.7175,33.7499,33.7095,33.7256,32200.0
2007-05-10 10:05:00,41.76,41.89,41.74,41.88,24800.0,33.7256,33.8306,33.7095,33.8225,24800.0
2007-05-10 10:10:00,41.89,41.9,41.84,41.85,19200.0,33.8306,33.8387,33.7902,33.7983,19200.0
2007-05-10 10:15:00,41.84,41.98,41.84,41.92,30900.0,33.7902,33.9033,33.7902,33.8548,30900.0
2007-05-10 10:20:00,41.92,42.06,41.91,42.03,60200.0,33.8548,33.9679,33.8468,33.9437,60200.0
2007-05-10 10:25:00,42.05,42.05,41.96,42.04,33400.0,33.9598,33.9598,33.8871,33.9518,33400.0
2007-05-10 10:30:00,42.04,42.3,42.04,42.2,107200.0,33.9518,34.1617,33.9518,34.081,107200.0
2007-05-10 10:35:00,42.18,42.29,42.16,42.24,10900.0,34.0648,34.1537,34.0487,34.1133,10900.0
2007-05-10 10:40:00,42.27,42.32,42.22,42.28,18500.0,34.1375,34.1779,34.0971,34.1456,18500.0
2007-05-10 10:45:00,42.27,42.39,42.27,42.37,62600.0,34.1375,34.2344,34.1375,34.2183,62600.0
2007-05-10 10:50:00,42.35,42.38,42.35,42.38,13800.0,34.2021,34.2263,34.2021,34.2263,13800.0
2007-05-10 10:55:00,42.37,42.38,42.34,42.38,8200.0,34.2183,34.2263,34.194,34.2263,8200.0
2007-05-10 11:00:00,42.38,42.38,42.33,42.34,24200.0,34.2263,34.2263,34.186,34.194,24200.0
2007-05-10 11:05:00,42.34,42.34,42.27,42.27,22500.0,34.194,34.194,34.1375,34.1375,22500.0
2007-05-10 11:10:00,42.27,42.27,42.22,42.24,14600.0,34.1375,34.1375,34.0971,34.1133,14600.0
2007-05-10 11:15:00,42.23,42.25,42.2,42.25,22900.0,34.1052,34.1214,34.081,34.1214,22900.0
2007-05-10 11:20:00,42.25,42.26,42.2,42.21,24700.0,34.1214,34.1294,34.081,34.089,24700.0
2007-05-10 11:25:00,42.21,42.35,42.18,42.2,52600.0,34.089,34.2021,34.0648,34.081,52600.0
2007-05-10 11:30:00,42.2,42.23,42.18,42.23,30600.0,34.081,34.1052,34.0648,34.1052,30600.0
2007-05-10 11:35:00,42.24,42.26,42.2,42.24,10100.0,34.1133,34.1294,34.081,34.1133,10100.0
2007-05-10 11:40:00,42.24,42.27,42.23,42.27,46900.0,34.1133,34.1375,34.1052,34.1375,46900.0
2007-05-10 11:45:00,42.25,42.27,42.18,42.19,18000.0,34.1214,34.1375,34.0648,34.0729,18000.0
2007-05-10 11:50:00,42.19,42.24,42.16,42.17,63600.0,34.0729,34.1133,34.0487,34.0567,63600.0
2007-05-10 11:55:00,42.15,42.24,42.1,42.22,25800.0,34.0406,34.1133,34.0002,34.0971,25800.0
2007-05-10 12:00:00,42.21,42.21,42.16,42.16,41900.0,34.089,34.089,34.0487,34.0487,41900.0
2007-05-10 12:05:00,42.16,42.17,42.0,42.01,15700.0,34.0487,34.0567,33.9194,33.9275,15700.0
2007-05-10 12:10:00,42.01,42.02,41.85,41.87,8100.0,33.9275,33.9356,33.7983,33.8145,8100.0
2007-05-10 12:15:00,41.86,41.92,41.77,41.9,70600.0,33.8064,33.8548,33.7337,33.8387,70600.0
2007-05-10 12:20:00,41.89,41.91,41.81,41.82,11700.0,33.8306,33.8468,33.766,33.7741,11700.0
2007-05-10 12:25:00,41.82,41.82,41.81,41.81,11100.0,33.7741,33.7741,33.766,33.766,11100.0
2007-05-10 12:30:00,41.82,41.82,41.8,41.8,15600.0,33.7741,33.7741,33.7579,33.7579,15600.0
2007-05-10 12:35:00,41.8,41.86,41.71,41.86,44500.0,33.7579,33.8064,33.6852,33.8064,44500.0
2007-05-10 12:40:00,41.84,41.84,41.75,41.76,5200.0,33.7902,33.7902,33.7175,33.7256,5200.0
2007-05-10 12:45:00,41.75,41.75,41.72,41.72,3900.0,33.7175,33.7175,33.6933,33.6933,3900.0
2007-05-10 12:50:00,41.7,41.73,41.65,41.7,6600.0,33.6772,33.7014,33.6368,33.6772,6600.0
2007-05-10 12:55:00,41.69,41.73,41.69,41.71,5300.0,33.6691,33.7014,33.6691,33.6852,5300.0
2007-05-10 13:00:00,41.71,41.73,41.69,41.71,5900.0,33.6852,33.7014,33.6691,33.6852,5900.0
2007-05-10 13:05:00,41.72,41.73,41.7,41.71,6000.0,33.6933,33.7014,33.6772,33.6852,6000.0
2007-05-10 13:10:00,41.71,41.75,41.67,41.72,18200.0,33.6852,33.7175,33.6529,33.6933,18200.0
2007-05-10 13:15:00,41.72,41.79,41.72,41.79,36400.0,33.6933,33.7499,33.6933,33.7499,36400.0
2007-05-10 13:20:00,41.78,41.78,41.73,41.76,9200.0,33.7418,33.7418,33.7014,33.7256,9200.0
2007-05-10 13:25:00,41.76,41.78,41.74,41.74,6600.0,33.7256,33.7418,33.7095,33.7095,6600.0
2007-05-10 13:30:00,41.77,41.84,41.75,41.76,26500.0,33.7337,33.7902,33.7175,33.7256,26500.0
2007-05-10 13:35:00,41.77,41.81,41.73,41.76,10400.0,33.7337,33.766,33.7014,33.7256,10400.0
2007-05-10 13:40:00,41.76,41.79,41.72,41.79,14700.0,33.7256,33.7499,33.6933,33.7499,14700.0
2007-05-10 13:45:00,41.78,41.83,41.74,41.79,16700.0,33.7418,33.7822,33.7095,33.7499,16700.0
2007-05-10 13:50:00,41.8,41.84,41.72,41.82,14200.0,33.7579,33.7902,33.6933,33.7741,14200.0
2007-05-10 13:55:00,41.82,41.83,41.8,41.8,5600.0,33.7741,33.7822,33.7579,33.7579,5600.0
2007-05-10 14:00:00,41.83,41.99,41.8,41.94,27600.0,33.7822,33.9114,33.7579,33.871,27600.0
2007-05-10 14:05:00,41.98,41.99,41.95,41.95,29000.0,33.9033,33.9114,33.8791,33.8791,29000.0
2007-05-10 14:10:00,41.96,41.97,41.93,41.93,11900.0,33.8871,33.8952,33.8629,33.8629,11900.0
2007-05-10 14:15:00,41.94,41.94,41.87,41.89,12000.0,33.871,33.871,33.8145,33.8306,12000.0
2007-05-10 14:20:00,41.89,42.0,41.84,41.99,23000.0,33.8306,33.9194,33.7902,33.9114,23000.0
2007-05-10 14:25:00,42.0,42.0,41.91,41.99,22800.0,33.9194,33.9194,33.8468,33.9114,22800.0
2007-05-10 14:30:00,41.99,42.01,41.98,42.0,8700.0,33.9114,33.9275,33.9033,33.9194,8700.0
2007-05-10 14:35:00,41.99,42.0,41.93,41.99,16300.0,33.9114,33.9194,33.8629,33.9114,16300.0
2007-05-10 14:40:00,41.99,42.04,41.93,42.01,20000.0,33.9114,33.9518,33.8629,33.9275,20000.0
2007-05-10 14:45:00,42.01,42.12,42.0,42.05,37000.0,33.9275,34.0164,33.9194,33.9598,37000.0
2007-05-10 14:50:00,42.06,42.06,41.95,41.97,14400.0,33.9679,33.9679,33.8791,33.8952,14400.0
2007-05-10 14:55:00,41.97,41.99,41.94,41.98,17100.0,33.8952,33.9114,33.871,33.9033,17100.0
2007-05-10 15:00:00,41.97,42.01,41.93,41.96,25600.0,33.8952,33.9275,33.8629,33.8871,25600.0
2007-05-10 15:05:00,41.91,41.96,41.76,41.78,20200.0,33.8468,33.8871,33.7256,33.7418,20200.0
2007-05-10 15:10:00,41.77,41.87,41.75,41.85,16300.0,33.7337,33.8145,33.7175,33.7983,16300.0
2007-05-10 15:15:00,41.84,42.02,41.84,41.99,21600.0,33.7902,33.9356,33.7902,33.9114,21600.0
2007-05-10 15:20:00,41.96,41.98,41.93,41.96,20400.0,33.8871,33.9033,33.8629,33.8871,20400.0
2007-05-10 15:25:00,41.98,41.99,41.94,41.95,17100.0,33.9033,33.9114,33.871,33.8791,17100.0
2007-05-10 15:30:00,41.95,42.0,41.94,41.99,31200.0,33.8791,33.9194,33.871,33.9114,31200.0
2007-05-10 15:35:00,42.0,42.01,41.95,41.96,32000.0,33.9194,33.9275,33.8791,33.8871,32000.0
2007-05-10 15:40:00,41.95,41.96,41.85,41.87,14900.0,33.8791,33.8871,33.7983,33.8145,14900.0
2007-05-10 15:45:00,41.87,41.97,41.87,41.95,29800.0,33.8145,33.8952,33.8145,33.8791,29800.0
2007-05-10 15:50:00,41.95,42.01,41.9,41.96,54800.0,33.8791,33.9275,33.8387,33.8871,54800.0
2007-05-10 15:55:00,41.95,41.99,39.8,41.88,52000.0,33.8791,33.9114,32.1427,33.8225,52000.0
2007-05-11 09:30:00,42.04,42.15,41.94,42.11,24600.0,33.9518,34.0406,33.871,34.0083,24600.0
2007-05-11 09:35:00,42.12,42.36,42.1,42.32,8600.0,34.0164,34.2102,34.0002,34.1779,8600.0
2007-05-11 09:40:00,42.26,42.49,42.25,42.44,16800.0,34.1294,34.3152,34.1214,34.2748,16800.0
2007-05-11 09:45:00,42.37,42.46,42.37,42.4,17200.0,34.2183,34.2909,34.2183,34.2425,17200.0
2007-05-11 09:50:00,42.38,42.44,42.31,42.44,9200.0,34.2263,34.2748,34.1698,34.2748,9200.0
2007-05-11 09:55:00,42.4,42.48,42.3,42.42,69500.0,34.2425,34.3071,34.1617,34.2586,69500.0
2007-05-11 10:00:00,42.46,42.47,42.43,42.47,8500.0,34.2909,34.299,34.2667,34.299,8500.0
2007-05-11 10:05:00,42.44,42.47,42.42,42.43,8700.0,34.2748,34.299,34.2586,34.2667,8700.0
2007-05-11 10:10:00,42.43,42.51,42.43,42.48,25000.0,34.2667,34.3313,34.2667,34.3071,25000.0
2007-05-11 10:15:00,42.46,42.49,42.33,42.43,18300.0,34.2909,34.3152,34.186,34.2667,18300.0
2007-05-11 10:20:00,42.42,42.55,42.39,42.51,24500.0,34.2586,34.3636,34.2344,34.3313,24500.0
2007-05-11 10:25:00,42.54,42.58,42.5,42.54,73700.0,34.3556,34.3879,34.3233,34.3556,73700.0
2007-05-11 10:30:00,42.53,42.57,42.49,42.57,36900.0,34.3475,34.3798,34.3152,34.3798,36900.0
2007-05-11 10:35:00,42.56,42.7,42.56,42.64,80600.0,34.3717,34.4848,34.3717,34.4363,80600.0
2007-05-11 10:40:00,42.63,42.69,42.53,42.65,48600.0,34.4282,34.4767,34.3475,34.4444,48600.0
2007-05-11 10:45:00,42.65,42.68,42.56,42.62,19700.0,34.4444,34.4686,34.3717,34.4202,19700.0
2007-05-11 10:50:00,42.61,42.63,42.59,42.63,26500.0,34.4121,34.4282,34.3959,34.4282,26500.0
2007-05-11 10:55:00,42.63,42.7,42.59,42.59,21400.0,34.4282,34.4848,34.3959,34.3959,21400.0
2007-05-11 11:00:00,42.6,42.75,42.6,42.75,36400.0,34.404,34.5252,34.404,34.5252,36400.0
2007-05-11 11:05:00,42.74,42.8,42.73,42.79,13500.0,34.5171,34.5655,34.509,34.5575,13500.0
2007-05-11 11:10:00,42.78,42.78,42.71,42.75,17000.0,34.5494,34.5494,34.4928,34.5252,17000.0
2007-05-11 11:15:00,42.75,42.75,42.74,42.74,10700.0,34.5252,34.5252,34.5171,34.5171,10700.0
2007-05-11 11:20:00,42.74,42.74,42.63,42.65,13900.0,34.5171,34.5171,34.4282,34.4444,13900.0
2007-05-11 11:25:00,42.63,42.69,42.62,42.63,14800.0,34.4282,34.4767,34.4202,34.4282,14800.0
2007-05-11 11:30:00,42.6,42.68,42.6,42.62,13500.0,34.404,34.4686,34.404,34.4202,13500.0
2007-05-11 11:35:00,42.62,42.62,42.58,42.61,7900.0,34.4202,34.4202,34.3879,34.4121,7900.0
2007-05-11 11:40:00,42.6,42.6,42.51,42.53,7900.0,34.404,34.404,34.3313,34.3475,7900.0
2007-05-11 11:45:00,42.53,42.59,42.53,42.56,10300.0,34.3475,34.3959,34.3475,34.3717,10300.0
2007-05-11 11:50:00,42.57,42.6,42.56,42.56,5000.0,34.3798,34.404,34.3717,34.3717,5000.0
2007-05-11 11:55:00,42.57,42.6,42.52,42.6,16800.0,34.3798,34.404,34.3394,34.404,16800.0
2007-05-11 12:00:00,42.61,42.61,42.54,42.58,13900.0,34.4121,34.4121,34.3556,34.3879,13900.0
2007-05-11 12:05:00,42.59,42.59,42.57,42.57,2000.0,34.3959,34.3959,34.3798,34.3798,2000.0
2007-05-11 12:10:00,42.56,42.63,42.55,42.61,24100.0,34.3717,34.4282,34.3636,34.4121,24100.0
2007-05-11 12:15:00,42.61,42.61,42.6,42.61,6000.0,34.4121,34.4121,34.404,34.4121,6000.0
2007-05-11 12:20:00,42.61,42.65,42.6,42.65,6600.0,34.4121,34.4444,34.404,34.4444,6600.0
2007-05-11 12:25:00,42.65,42.66,42.63,42.63,5100.0,34.4444,34.4525,34.4282,34.4282,5100.0
2007-05-11 12:30:00,42.64,42.65,42.63,42.65,2400.0,34.4363,34.4444,34.4282,34.4444,2400.0
2007-05-11 12:35:00,42.64,42.74,42.63,42.72,16100.0,34.4363,34.5171,34.4282,34.5009,16100.0
2007-05-11 12:40:00,42.7,42.71,42.69,42.7,5100.0,34.4848,34.4928,34.4767,34.4848,5100.0
2007-05-11 12:45:00,42.7,42.71,42.7,42.71,3100.0,34.4848,34.4928,34.4848,34.4928,3100.0
2007-05-11 12:50:00,42.71,42.75,42.69,42.73,37300.0,34.4928,34.5252,34.4767,34.509,37300.0
2007-05-11 12:55:00,42.73,42.77,42.69,42.77,19300.0,34.509,34.5413,34.4767,34.5413,19300.0
2007-05-11 13:00:00,42.77,42.8,42.75,42.75,7800.0,34.5413,34.5655,34.5252,34.5252,7800.0
2007-05-11 13:05:00,42.74,42.76,42.72,42.76,10300.0,34.5171,34.5332,34.5009,34.5332,10300.0
2007-05-11 13:10:00,42.75,42.76,42.74,42.74,15000.0,34.5252,34.5332,34.5171,34.5171,15000.0
2007-05-11 13:15:00,42.75,42.76,42.74,42.75,13600.0,34.5252,34.5332,34.5171,34.5252,13600.0
2007-05-11 13:20:00,42.75,42.78,42.74,42.78,11100.0,34.5252,34.5494,34.5171,34.5494,11100.0
2007-05-11 13:25:00,42.79,42.8,42.75,42.77,5300.0,34.5575,34.5655,34.5252,34.5413,5300.0
2007-05-11 13:30:00,42.79,42.79,42.79,42.79,3600.0,34.5575,34.5575,34.5575,34.5575,3600.0
2007-05-11 13:35:00,42.78,42.8,42.71,42.78,16300.0,34.5494,34.5655,34.4928,34.5494,16300.0
2007-05-11 13:40:00,42.79,42.8,42.73,42.73,6400.0,34.5575,34.5655,34.509,34.509,6400.0
2007-05-11 13:45:00,42.72,42.75,42.71,42.75,6300.0,34.5009,34.5252,34.4928,34.5252,6300.0
2007-05-11 13:50:00,42.75,42.77,42.74,42.74,9700.0,34.5252,34.5413,34.5171,34.5171,9700.0
2007-05-11 13:55:00,42.74,42.76,42.73,42.74,8800.0,34.5171,34.5332,34.509,34.5171,8800.0
2007-05-11 14:00:00,42.74,42.74,42.65,42.72,10000.0,34.5171,34.5171,34.4444,34.5009,10000.0
2007-05-11 14:05:00,42.7,42.71,42.62,42.7,8400.0,34.4848,34.4928,34.4202,34.4848,8400.0
2007-05-11 14:10:00,42.66,42.75,42.66,42.71,18200.0,34.4525,34.5252,34.4525,34.4928,18200.0
2007-05-11 14:15:00,42.71,42.72,42.64,42.66,16600.0,34.4928,34.5009,34.4363,34.4525,16600.0
2007-05-11 14:20:00,42.66,42.7,42.64,42.67,11900.0,34.4525,34.4848,34.4363,34.4605,11900.0
2007-05-11 14:25:00,42.67,42.67,42.65,42.65,6800.0,34.4605,34.4605,34.4444,34.4444,6800.0
2007-05-11 14:30:00,42.66,42.75,42.64,42.74,19800.0,34.4525,34.5252,34.4363,34.5171,19800.0
2007-05-11 14:35:00,42.75,42.75,42.71,42.73,11400.0,34.5252,34.5252,34.4928,34.509,11400.0
2007-05-11 14:40:00,42.74,42.8,42.7,42.8,19400.0,34.5171,34.5655,34.4848,34.5655,19400.0
2007-05-11 14:45:00,42.8,42.8,42.78,42.8,12200.0,34.5655,34.5655,34.5494,34.5655,12200.0
2007-05-11 14:50:00,42.79,42.81,42.75,42.75,20400.0,34.5575,34.5736,34.5252,34.5252,20400.0
2007-05-11 14:55:00,42.76,42.76,42.69,42.7,17600.0,34.5332,34.5332,34.4767,34.4848,17600.0
2007-05-11 15:00:00,42.7,42.7,42.68,42.7,7600.0,34.4848,34.4848,34.4686,34.4848,7600.0
2007-05-11 15:05:00,42.7,42.7,42.65,42.67,7600.0,34.4848,34.4848,34.4444,34.4605,7600.0
2007-05-11 15:10:00,42.67,42.69,42.62,42.69,11600.0,34.4605,34.4767,34.4202,34.4767,11600.0
2007-05-11 15:15:00,42.67,42.7,42.65,42.65,12000.0,34.4605,34.4848,34.4444,34.4444,12000.0
2007-05-11 15:20:00,42.64,42.7,42.62,42.66,13300.0,34.4363,34.4848,34.4202,34.4525,13300.0
2007-05-11 15:25:00,42.67,42.72,42.63,42.68,22200.0,34.4605,34.5009,34.4282,34.4686,22200.0
2007-05-11 15:30:00,42.66,42.72,42.65,42.69,42700.0,34.4525,34.5009,34.4444,34.4767,42700.0
2007-05-11 15:35:00,42.69,42.72,42.64,42.64,31000.0,34.4767,34.5009,34.4363,34.4363,31000.0
2007-05-11 15:40:00,42.66,42.7,42.65,42.7,34600.0,34.4525,34.4848,34.4444,34.4848,34600.0
2007-05-11 15:45:00,42.7,42.72,42.66,42.69,50700.0,34.4848,34.5009,34.4525,34.4767,50700.0
2007-05-11 15:50:00,42.69,42.7,42.67,42.68,39900.0,34.4767,34.4848,34.4605,34.4686,39900.0
2007-05-11 15:55:00,42.68,42.77,42.64,42.74,55800.0,34.4686,34.5413,34.4363,34.5171,55800.0
2007-05-14 09:30:00,42.57,42.63,42.47,42.6,11300.0,34.3798,34.4282,34.299,34.404,11300.0
2007-05-14 09:35:00,42.53,42.59,42.33,42.41,5300.0,34.3475,34.3959,34.186,34.2506,5300.0
2007-05-14 09:40:00,42.37,42.51,42.37,42.44,12200.0,34.2183,34.3313,34.2183,34.2748,12200.0
2007-05-14 09:45:00,42.44,42.46,42.36,42.37,15400.0,34.2748,34.2909,34.2102,34.2183,15400.0
2007-05-14 09:50:00,42.38,42.39,42.22,42.22,19600.0,34.2263,34.2344,34.0971,34.0971,19600.0
2007-05-14 09:55:00,42.2,42.3,42.17,42.28,29400.0,34.081,34.1617,34.0567,34.1456,29400.0
2007-05-14 10:00:00,42.28,42.28,42.02,42.06,23400.0,34.1456,34.1456,33.9356,33.9679,23400.0
2007-05-14 10:05:00,42.06,42.15,42.06,42.09,19600.0,33.9679,34.0406,33.9679,33.9921,19600.0
2007-05-14 10:10:00,42.1,42.1,42.03,42.03,12200.0,34.0002,34.0002,33.9437,33.9437,12200.0
2007-05-14 10:15:00,42.02,42.06,42.0,42.0,14400.0,33.9356,33.9679,33.9194,33.9194,14400.0
2007-05-14 10:20:00,42.0,42.02,41.9,41.92,8300.0,33.9194,33.9356,33.8387,33.8548,8300.0
2007-05-14 10:25:00,41.92,41.99,41.84,41.99,15800.0,33.8548,33.9114,33.7902,33.9114,15800.0
2007-05-14 10:30:00,41.98,42.0,41.9,42.0,11900.0,33.9033,33.9194,33.8387,33.9194,11900.0
2007-05-14 10:35:00,42.02,42.06,41.99,42.05,12300.0,33.9356,33.9679,33.9114,33.9598,12300.0
2007-05-14 10:40:00,42.06,42.07,42.01,42.01,23600.0,33.9679,33.976,33.9275,33.9275,23600.0
2007-05-14 10:45:00,42.01,42.05,42.0,42.03,13900.0,33.9275,33.9598,33.9194,33.9437,13900.0
2007-05-14 10:50:00,42.04,42.08,42.0,42.08,13600.0,33.9518,33.9841,33.9194,33.9841,13600.0
2007-05-14 10:55:00,42.07,42.07,42.0,42.01,9200.0,33.976,33.976,33.9194,33.9275,9200.0
2007-05-14 11:00:00,42.02,42.02,42.0,42.01,7700.0,33.9356,33.9356,33.9194,33.9275,7700.0
2007-05-14 11:05:00,42.01,42.02,42.0,42.0,9900.0,33.9275,33.9356,33.9194,33.9194,9900.0
2007-05-14 11:10:00,42.0,42.01,41.97,41.98,16700.0,33.9194,33.9275,33.8952,33.9033,16700.0
2007-05-14 11:15:00,42.01,42.1,42.0,42.1,14500.0,33.9275,34.0002,33.9194,34.0002,14500.0
2007-05-14 11:20:00,42.08,42.15,42.06,42.15,7400.0,33.9841,34.0406,33.9679,34.0406,7400.0
2007-05-14 11:25:00,42.13,42.13,42.05,42.05,7200.0,34.0244,34.0244,33.9598,33.9598,7200.0
2007-05-14 11:30:00,42.05,42.05,41.95,41.95,9100.0,33.9598,33.9598,33.8791,33.8791,9100.0
2007-05-14 11:35:00,41.95,41.95,41.88,41.88,14600.0,33.8791,33.8791,33.8225,33.8225,14600.0
2007-05-14 11:40:00,41.9,41.92,41.78,41.78,15100.0,33.8387,33.8548,33.7418,33.7418,15100.0
2007-05-14 11:45:00,41.77,41.81,41.74,41.8,21000.0,33.7337,33.766,33.7095,33.7579,21000.0
2007-05-14 11:50:00,41.8,41.85,41.61,41.79,59600.0,33.7579,33.7983,33.6045,33.7499,59600.0
2007-05-14 11:55:00,41.78,41.81,41.75,41.81,9000.0,33.7418,33.766,33.7175,33.766,9000.0
2007-05-14 12:00:00,41.81,41.83,41.76,41.79,5300.0,33.766,33.7822,33.7256,33.7499,5300.0
2007-05-14 12:05:00,41.79,41.82,41.78,41.8,5500.0,33.7499,33.7741,33.7418,33.7579,5500.0
2007-05-14 12:10:00,41.81,41.86,41.79,41.84,6100.0,33.766,33.8064,33.7499,33.7902,6100.0
2007-05-14 12:15:00,41.83,41.83,41.79,41.8,4400.0,33.7822,33.7822,33.7499,33.7579,4400.0
2007-05-14 12:20:00,41.81,41.84,41.8,41.82,4800.0,33.766,33.7902,33.7579,33.7741,4800.0
2007-05-14 12:25:00,41.83,41.83,41.82,41.83,4400.0,33.7822,33.7822,33.7741,33.7822,4400.0
2007-05-14 12:30:00,41.83,41.84,41.82,41.84,21800.0,33.7822,33.7902,33.7741,33.7902,21800.0
2007-05-14 12:35:00,41.85,41.97,41.84,41.91,113200.0,33.7983,33.8952,33.7902,33.8468,113200.0
2007-05-14 12:40:00,41.9,41.94,41.88,41.93,7000.0,33.8387,33.871,33.8225,33.8629,7000.0
2007-05-14 12:45:00,41.94,41.95,41.93,41.95,3100.0,33.871,33.8791,33.8629,33.8791,3100.0
2007-05-14 12:50:00,41.94,41.94,41.89,41.89,5000.0,33.871,33.871,33.8306,33.8306,5000.0
2007-05-14 12:55:00,41.89,41.91,41.88,41.9,5700.0,33.8306,33.8468,33.8225,33.8387,5700.0
2007-05-14 13:00:00,41.87,41.97,41.85,41.85,19300.0,33.8145,33.8952,33.7983,33.7983,19300.0
2007-05-14 13:05:00,41.85,41.85,41.83,41.84,2500.0,33.7983,33.7983,33.7822,33.7902,2500.0
2007-05-14 13:10:00,41.84,41.85,41.84,41.85,3500.0,33.7902,33.7983,33.7902,33.7983,3500.0
2007-05-14 13:15:00,41.84,41.84,41.8,41.8,4600.0,33.7902,33.7902,33.7579,33.7579,4600.0
2007-05-14 13:20:00,41.8,41.81,41.77,41.79,10300.0,33.7579,33.766,33.7337,33.7499,10300.0
2007-05-14 13:25:00,41.79,41.9,41.76,41.9,12700.0,33.7499,33.8387,33.7256,33.8387,12700.0
2007-05-14 13:30:00,41.9,41.95,41.88,41.89,26600.0,33.8387,33.8791,33.8225,33.8306,26600.0
2007-05-14 13:35:00,41.9,41.94,41.89,41.94,14600.0,33.8387,33.871,33.8306,33.871,14600.0
2007-05-14 13:40:00,41.94,41.98,41.93,41.95,25900.0,33.871,33.9033,33.8629,33.8791,25900.0
2007-05-14 13:45:00,41.95,41.96,41.94,41.96,12100.0,33.8791,33.8871,33.871,33.8871,12100.0
2007-05-14 13:50:00,41.95,41.96,41.94,41.96,14800.0,33.8791,33.8871,33.871,33.8871,14800.0
2007-05-14 13:55:00,41.96,41.96,41.95,41.96,77400.0,33.8871,33.8871,33.8791,33.8871,77400.0
2007-05-14 14:00:00,41.96,41.96,41.85,41.87,14800.0,33.8871,33.8871,33.7983,33.8145,14800.0
2007-05-14 14:05:00,41.86,41.96,41.84,41.96,11500.0,33.8064,33.8871,33.7902,33.8871,11500.0
2007-05-14 14:10:00,41.96,42.03,41.96,42.01,12200.0,33.8871,33.9437,33.8871,33.9275,12200.0
2007-05-14 14:15:00,42.02,42.02,41.89,41.92,13400.0,33.9356,33.9356,33.8306,33.8548,13400.0
2007-05-14 14:20:00,41.92,41.92,41.82,41.89,15500.0,33.8548,33.8548,33.7741,33.8306,15500.0
2007-05-14 14:25:00,41.89,41.99,41.88,41.99,10700.0,33.8306,33.9114,33.8225,33.9114,10700.0
2007-05-14 14:30:00,41.99,41.99,41.97,41.97,3200.0,33.9114,33.9114,33.8952,33.8952,3200.0
2007-05-14 14:35:00,41.96,41.98,41.96,41.98,6100.0,33.8871,33.9033,33.8871,33.9033,6100.0
2007-05-14 14:40:00,41.97,41.98,41.93,41.95,11000.0,33.8952,33.9033,33.8629,33.8791,11000.0
2007-05-14 14:45:00,41.95,41.97,41.95,41.97,3300.0,33.8791,33.8952,33.8791,33.8952,3300.0
2007-05-14 14:50:00,41.97,42.0,41.96,41.97,5300.0,33.8952,33.9194,33.8871,33.8952,5300.0
2007-05-14 14:55:00,41.96,41.96,41.9,41.9,5900.0,33.8871,33.8871,33.8387,33.8387,5900.0
2007-05-14 15:00:00,41.93,42.02,41.93,42.02,13900.0,33.8629,33.9356,33.8629,33.9356,13900.0
2007-05-14 15:05:00,42.02,42.05,41.99,42.05,4800.0,33.9356,33.9598,33.9114,33.9598,4800.0
2007-05-14 15:10:00,42.06,42.06,41.99,41.99,3800.0,33.9679,33.9679,33.9114,33.9114,3800.0
2007-05-14 15:15:00,42.0,42.04,41.99,42.03,12300.0,33.9194,33.9518,33.9114,33.9437,12300.0
2007-05-14 15:20:00,42.03,42.07,42.02,42.07,10500.0,33.9437,33.976,33.9356,33.976,10500.0
2007-05-14 15:25:00,42.06,42.07,41.96,41.96,10700.0,33.9679,33.976,33.8871,33.8871,10700.0
2007-05-14 15:30:00,41.97,42.03,41.95,42.03,12300.0,33.8952,33.9437,33.8791,33.9437,12300.0
2007-05-14 15:35:00,42.03,42.03,41.92,41.93,12000.0,33.9437,33.9437,33.8548,33.8629,12000.0
2007-05-14 15:40:00,41.93,42.04,41.93,42.01,13800.0,33.8629,33.9518,33.8629,33.9275,13800.0
2007-05-14 15:45:00,42.01,42.06,41.92,42.06,19600.0,33.9275,33.9679,33.8548,33.9679,19600.0
2007-05-14 15:50:00,42.07,42.07,41.99,41.99,19700.0,33.976,33.976,33.9114,33.9114,19700.0
2007-05-14 15:55:00,42.0,42.03,41.96,42.01,44400.0,33.9194,33.9437,33.8871,33.9275,44400.0
2007-05-15 09:30:00,42.06,42.13,42.0,42.13,5700.0,33.9679,34.0244,33.9194,34.0244,5700.0
2007-05-15 09:35:00,42.15,42.18,42.12,42.15,3700.0,34.0406,34.0648,34.0164,34.0406,3700.0
2007-05-15 09:40:00,42.12,42.12,42.06,42.09,2900.0,34.0164,34.0164,33.9679,33.9921,2900.0
2007-05-15 09:45:00,42.09,42.09,42.05,42.07,4000.0,33.9921,33.9921,33.9598,33.976,4000.0
2007-05-15 09:50:00,42.07,42.09,42.01,42.09,6700.0,33.976,33.9921,33.9275,33.9921,6700.0
2007-05-15 09:55:00,42.09,42.23,42.01,42.23,10100.0,33.9921,34.1052,33.9275,34.1052,10100.0
2007-05-15 10:00:00,42.2,42.32,42.2,42.32,15400.0,34.081,34.1779,34.081,34.1779,15400.0
2007-05-15 10:05:00,42.32,42.41,42.29,42.41,8800.0,34.1779,34.2506,34.1537,34.2506,8800.0
2007-05-15 10:10:00,42.4,42.49,42.4,42.44,15000.0,34.2425,34.3152,34.2425,34.2748,15000.0
2007-05-15 10:15:00,42.41,42.44,42.41,42.44,5400.0,34.2506,34.2748,34.2506,34.2748,5400.0
2007-05-15 10:20:00,42.5,42.5,42.4,42.46,14400.0,34.3233,34.3233,34.2425,34.2909,14400.0
2007-05-15 10:25:00,42.48,42.49,42.35,42.35,12600.0,34.3071,34.3152,34.2021,34.2021,12600.0
2007-05-15 10:30:00,42.35,42.35,42.3,42.3,7800.0,34.2021,34.2021,34.1617,34.1617,7800.0
2007-05-15 10:35:00,42.31,42.31,42.26,42.26,10900.0,34.1698,34.1698,34.1294,34.1294,10900.0
2007-05-15 10:40:00,42.27,42.3,42.2,42.29,19100.0,34.1375,34.1617,34.081,34.1537,19100.0
2007-05-15 10:45:00,42.3,42.4,42.26,42.36,10900.0,34.1617,34.2425,34.1294,34.2102,10900.0
2007-05-15 10:50:00,42.37,42.39,42.35,42.35,16100.0,34.2183,34.2344,34.2021,34.2021,16100.0
2007-05-15 10:55:00,42.35,42.35,42.23,42.23,5600.0,34.2021,34.2021,34.1052,34.1052,5600.0
2007-05-15 11:00:00,42.23,42.23,42.2,42.21,6300.0,34.1052,34.1052,34.081,34.089,6300.0
2007-05-15 11:05:00,42.22,42.25,42.21,42.21,8900.0,34.0971,34.1214,34.089,34.089,8900.0
2007-05-15 11:10:00,42.22,42.24,42.22,42.24,3500.0,34.0971,34.1133,34.0971,34.1133,3500.0
2007-05-15 11:15:00,42.28,42.28,42.24,42.25,3800.0,34.1456,34.1456,34.1133,34.1214,3800.0
2007-05-15 11:20:00,42.26,42.38,42.26,42.37,10600.0,34.1294,34.2263,34.1294,34.2183,10600.0
2007-05-15 11:25:00,42.38,42.38,42.29,42.34,8000.0,34.2263,34.2263,34.1537,34.194,8000.0
2007-05-15 11:30:00,42.32,42.34,42.32,42.34,2500.0,34.1779,34.194,34.1779,34.194,2500.0
2007-05-15 11:35:00,42.33,42.39,42.32,42.39,5700.0,34.186,34.2344,34.1779,34.2344,5700.0
2007-05-15 11:40:00,42.4,42.4,42.22,42.29,27900.0,34.2425,34.2425,34.0971,34.1537,27900.0
2007-05-15 11:45:00,42.29,42.3,42.2,42.2,11000.0,34.1537,34.1617,34.081,34.081,11000.0
2007-05-15 11:50:00,42.21,42.21,42.08,42.16,18500.0,34.089,34.089,33.9841,34.0487,18500.0
2007-05-15 11:55:00,42.16,42.17,42.05,42.1,10500.0,34.0487,34.0567,33.9598,34.0002,10500.0
2007-05-15 12:00:00,42.1,42.15,42.09,42.12,5300.0,34.0002,34.0406,33.9921,34.0164,5300.0
2007-05-15 12:05:00,42.11,42.11,42.06,42.07,5800.0,34.0083,34.0083,33.9679,33.976,5800.0
2007-05-15 12:10:00,42.06,42.13,42.02,42.12,15500.0,33.9679,34.0244,33.9356,34.0164,15500.0
2007-05-15 12:15:00,42.13,42.13,42.05,42.05,5300.0,34.0244,34.0244,33.9598,33.9598,5300.0
2007-05-15 12:20:00,42.06,42.16,42.0,42.16,87300.0,33.9679,34.0487,33.9194,34.0487,87300.0
2007-05-15 12:25:00,42.13,42.16,42.12,42.16,3800.0,34.0244,34.0487,34.0164,34.0487,3800.0
2007-05-15 12:30:00,42.16,42.28,42.16,42.17,17000.0,34.0487,34.1456,34.0487,34.0567,17000.0
2007-05-15 12:35:00,42.17,42.24,42.15,42.23,9900.0,34.0567,34.1133,34.0406,34.1052,9900.0
2007-05-15 12:40:00,42.22,42.32,42.22,42.32,9000.0,34.0971,34.1779,34.0971,34.1779,9000.0
2007-05-15 12:45:00,42.32,42.34,42.26,42.26,4500.0,34.1779,34.194,34.1294,34.1294,4500.0
2007-05-15 12:50:00,42.28,42.28,42.25,42.25,2600.0,34.1456,34.1456,34.1214,34.1214,2600.0
2007-05-15 12:55:00,42.25,42.3,42.24,42.3,3400.0,34.1214,34.1617,34.1133,34.1617,3400.0
2007-05-15 13:00:00,42.29,42.31,42.28,42.28,6200.0,34.1537,34.1698,34.1456,34.1456,6200.0
2007-05-15 13:05:00,42.29,42.29,42.27,42.27,3500.0,34.1537,34.1537,34.1375,34.1375,3500.0
2007-05-15 13:10:00,42.28,42.35,42.28,42.35,3000.0,34.1456,34.2021,34.1456,34.2021,3000.0
2007-05-15 13:15:00,42.35,42.38,42.3,42.34,3300.0,34.2021,34.2263,34.1617,34.194,3300.0
2007-05-15 13:20:00,42.38,42.38,42.35,42.37,2100.0,34.2263,34.2263,34.2021,34.2183,2100.0
2007-05-15 13:25:00,42.34,42.36,42.34,42.36,2600.0,34.194,34.2102,34.194,34.2102,2600.0
2007-05-15 13:30:00,42.36,42.36,42.31,42.32,5700.0,34.2102,34.2102,34.1698,34.1779,5700.0
2007-05-15 13:35:00,42.32,42.32,42.29,42.32,3600.0,34.1779,34.1779,34.1537,34.1779,3600.0
2007-05-15 13:40:00,42.3,42.32,42.25,42.25,2600.0,34.1617,34.1779,34.1214,34.1214,2600.0
2007-05-15 13:45:00,42.25,42.25,42.19,42.19,7600.0,34.1214,34.1214,34.0729,34.0729,7600.0
2007-05-15 13:50:00,42.21,42.25,42.19,42.24,7200.0,34.089,34.1214,34.0729,34.1133,7200.0
2007-05-15 13:55:00,42.23,42.28,42.23,42.28,1200.0,34.1052,34.1456,34.1052,34.1456,1200.0
2007-05-15 14:00:00,42.3,42.33,42.19,42.25,18100.0,34.1617,34.186,34.0729,34.1214,18100.0
2007-05-15 14:05:00,42.31,42.32,42.25,42.25,7800.0,34.1698,34.1779,34.1214,34.1214,7800.0
2007-05-15 14:10:00,42.25,42.27,42.23,42.25,5800.0,34.1214,34.1375,34.1052,34.1214,5800.0
2007-05-15 14:15:00,42.26,42.26,42.23,42.25,10200.0,34.1294,34.1294,34.1052,34.1214,10200.0
2007-05-15 14:20:00,42.22,42.29,42.22,42.29,7000.0,34.0971,34.1537,34.0971,34.1537,7000.0
2007-05-15 14:25:00,42.27,42.29,42.25,42.25,3000.0,34.1375,34.1537,34.1214,34.1214,3000.0
2007-05-15 14:30:00,42.26,42.26,42.25,42.25,3800.0,34.1294,34.1294,34.1214,34.1214,3800.0
2007-05-15 14:35:00,42.26,42.26,42.16,42.17,21200.0,34.1294,34.1294,34.0487,34.0567,21200.0
2007-05-15 14:40:00,42.15,42.16,42.09,42.09,8400.0,34.0406,34.0487,33.9921,33.9921,8400.0
2007-05-15 14:45:00,42.09,42.1,42.0,42.01,12800.0,33.9921,34.0002,33.9194,33.9275,12800.0
2007-05-15 14:50:00,42.01,42.08,42.01,42.07,8100.0,33.9275,33.9841,33.9275,33.976,8100.0
2007-05-15 14:55:00,42.07,42.07,41.99,42.02,20600.0,33.976,33.976,33.9114,33.9356,20600.0
2007-05-15 15:00:00,42.04,42.1,42.02,42.02,20600.0,33.9518,34.0002,33.9356,33.9356,20600.0
2007-05-15 15:05:00,42.03,42.04,42.0,42.0,28000.0,33.9437,33.9518,33.9194,33.9194,28000.0
2007-05-15 15:10:00,42.02,42.03,42.0,42.03,25300.0,33.9356,33.9437,33.9194,33.9437,25300.0
2007-05-15 15:15:00,42.02,42.02,41.96,41.98,61600.0,33.9356,33.9356,33.8871,33.9033,61600.0
2007-05-15 15:20:00,41.99,42.01,41.97,41.98,17000.0,33.9114,33.9275,33.8952,33.9033,17000.0
2007-05-15 15:25:00,41.98,42.02,41.95,42.02,22200.0,33.9033,33.9356,33.8791,33.9356,22200.0
2007-05-15 15:30:00,42.02,42.02,41.91,41.94,27500.0,33.9356,33.9356,33.8468,33.871,27500.0
2007-05-15 15:35:00,41.92,42.01,41.92,42.01,10400.0,33.8548,33.9275,33.8548,33.9275,10400.0
2007-05-15 15:40:00,42.02,42.02,41.82,41.88,31200.0,33.9356,33.9356,33.7741,33.8225,31200.0
2007-05-15 15:45:00,41.88,41.88,41.7,41.8,29700.0,33.8225,33.8225,33.6772,33.7579,29700.0
2007-05-15 15:50:00,41.8,41.81,41.72,41.75,33600.0,33.7579,33.766,33.6933,33.7175,33600.0
2007-05-15 15:55:00,41.76,41.8,41.66,41.7,73300.0,33.7256,33.7579,33.6449,33.6772,73300.0
2007-05-16 09:30:00,41.86,41.87,41.76,41.86,15600.0,33.8064,33.8145,33.7256,33.8064,15600.0
2007-05-16 09:35:00,41.85,42.06,41.85,41.96,10400.0,33.7983,33.9679,33.7983,33.8871,10400.0
2007-05-16 09:40:00,41.97,42.03,41.85,41.87,9400.0,33.8952,33.9437,33.7983,33.8145,9400.0
2007-05-16 09:45:00,41.87,41.93,41.84,41.91,3600.0,33.8145,33.8629,33.7902,33.8468,3600.0
2007-05-16 09:50:00,41.92,41.93,41.9,41.91,3700.0,33.8548,33.8629,33.8387,33.8468,3700.0
2007-05-16 09:55:00,41.92,41.93,41.82,41.87,15000.0,33.8548,33.8629,33.7741,33.8145,15000.0
2007-05-16 10:00:00,41.87,41.93,41.87,41.93,8300.0,33.8145,33.8629,33.8145,33.8629,8300.0
2007-05-16 10:05:00,41.93,41.95,41.91,41.92,3500.0,33.8629,33.8791,33.8468,33.8548,3500.0
2007-05-16 10:10:00,41.93,41.97,41.92,41.95,9300.0,33.8629,33.8952,33.8548,33.8791,9300.0
2007-05-16 10:15:00,41.95,41.97,41.92,41.94,8300.0,33.8791,33.8952,33.8548,33.871,8300.0
2007-05-16 10:20:00,41.93,41.94,41.87,41.9,6300.0,33.8629,33.871,33.8145,33.8387,6300.0
2007-05-16 10:25:00,41.89,41.92,41.89,41.89,4700.0,33.8306,33.8548,33.8306,33.8306,4700.0
2007-05-16 10:30:00,41.91,41.91,41.89,41.91,2300.0,33.8468,33.8468,33.8306,33.8468,2300.0
2007-05-16 10:35:00,41.91,41.91,41.76,41.77,11500.0,33.8468,33.8468,33.7256,33.7337,11500.0
2007-05-16 10:40:00,41.77,41.79,41.77,41.79,3200.0,33.7337,33.7499,33.7337,33.7499,3200.0
2007-05-16 10:45:00,41.79,41.79,41.75,41.75,3900.0,33.7499,33.7499,33.7175,33.7175,3900.0
2007-05-16 10:50:00,41.73,41.73,41.65,41.66,7300.0,33.7014,33.7014,33.6368,33.6449,7300.0
2007-05-16 10:55:00,41.66,41.69,41.65,41.69,4300.0,33.6449,33.6691,33.6368,33.6691,4300.0
2007-05-16 11:00:00,41.69,41.71,41.67,41.71,3200.0,33.6691,33.6852,33.6529,33.6852,3200.0
2007-05-16 11:05:00,41.71,41.71,41.6,41.61,28600.0,33.6852,33.6852,33.5964,33.6045,28600.0
2007-05-16 11:10:00,41.62,41.65,41.6,41.63,7000.0,33.6126,33.6368,33.5964,33.6206,7000.0
2007-05-16 11:15:00,41.65,41.68,41.65,41.66,7200.0,33.6368,33.661,33.6368,33.6449,7200.0
2007-05-16 11:20:00,41.68,41.69,41.66,41.66,3100.0,33.661,33.6691,33.6449,33.6449,3100.0
2007-05-16 11:25:00,41.67,41.76,41.67,41.76,8600.0,33.6529,33.7256,33.6529,33.7256,8600.0
2007-05-16 11:30:00,41.76,41.82,41.76,41.78,7600.0,33.7256,33.7741,33.7256,33.7418,7600.0
2007-05-16 11:35:00,41.77,41.82,41.77,41.8,12500.0,33.7337,33.7741,33.7337,33.7579,12500.0
2007-05-16 11:40:00,41.8,41.82,41.79,41.8,2200.0,33.7579,33.7741,33.7499,33.7579,2200.0
2007-05-16 11:45:00,41.81,41.82,41.79,41.81,2600.0,33.766,33.7741,33.7499,33.766,2600.0
2007-05-16 11:50:00,41.81,41.85,41.81,41.83,6700.0,33.766,33.7983,33.766,33.7822,6700.0
2007-05-16 11:55:00,41.82,41.82,41.81,41.82,2400.0,33.7741,33.7741,33.766,33.7741,2400.0
2007-05-16 12:00:00,41.82,41.82,41.8,41.81,3700.0,33.7741,33.7741,33.7579,33.766,3700.0
2007-05-16 12:05:00,41.81,41.82,41.76,41.77,5700.0,33.766,33.7741,33.7256,33.7337,5700.0
2007-05-16 12:10:00,41.78,41.78,41.74,41.76,8400.0,33.7418,33.7418,33.7095,33.7256,8400.0
2007-05-16 12:15:00,41.77,41.79,41.75,41.75,6700.0,33.7337,33.7499,33.7175,33.7175,6700.0
2007-05-16 12:20:00,41.78,41.78,41.76,41.77,2800.0,33.7418,33.7418,33.7256,33.7337,2800.0
2007-05-16 12:25:00,41.77,41.77,41.74,41.75,2600.0,33.7337,33.7337,33.7095,33.7175,2600.0
2007-05-16 12:30:00,41.77,41.81,41.75,41.81,2300.0,33.7337,33.766,33.7175,33.766,2300.0
2007-05-16 12:35:00,41.81,41.82,41.77,41.77,5200.0,33.766,33.7741,33.7337,33.7337,5200.0
2007-05-16 12:40:00,41.78,41.78,41.76,41.77,2200.0,33.7418,33.7418,33.7256,33.7337,2200.0
2007-05-16 12:45:00,41.76,41.77,41.75,41.76,3800.0,33.7256,33.7337,33.7175,33.7256,3800.0
2007-05-16 12:50:00,41.76,41.83,41.76,41.79,8100.0,33.7256,33.7822,33.7256,33.7499,8100.0
2007-05-16 12:55:00,41.77,41.82,41.75,41.8,3900.0,33.7337,33.7741,33.7175,33.7579,3900.0
2007-05-16 13:00:00,41.82,41.82,41.8,41.82,3200.0,33.7741,33.7741,33.7579,33.7741,3200.0
2007-05-16 13:05:00,41.82,41.82,41.8,41.81,2900.0,33.7741,33.7741,33.7579,33.766,2900.0
2007-05-16 13:10:00,41.81,41.82,41.8,41.8,3700.0,33.766,33.7741,33.7579,33.7579,3700.0
2007-05-16 13:15:00,41.81,41.85,41.78,41.78,9900.0,33.766,33.7983,33.7418,33.7418,9900.0
2007-05-16 13:20:00,41.79,41.79,41.71,41.73,22000.0,33.7499,33.7499,33.6852,33.7014,22000.0
2007-05-16 13:25:00,41.75,41.77,41.73,41.77,2000.0,33.7175,33.7337,33.7014,33.7337,2000.0
2007-05-16 13:30:00,41.77,41.78,41.65,41.69,15400.0,33.7337,33.7418,33.6368,33.6691,15400.0
2007-05-16 13:35:00,41.71,41.81,41.69,41.81,4800.0,33.6852,33.766,33.6691,33.766,4800.0
2007-05-16 13:40:00,41.83,41.9,41.82,41.9,3700.0,33.7822,33.8387,33.7741,33.8387,3700.0
2007-05-16 13:45:00,41.9,41.95,41.9,41.95,2700.0,33.8387,33.8791,33.8387,33.8791,2700.0
2007-05-16 13:50:00,41.95,41.95,41.87,41.87,5300.0,33.8791,33.8791,33.8145,33.8145,5300.0
2007-05-16 13:55:00,41.86,41.86,41.82,41.84,1900.0,33.8064,33.8064,33.7741,33.7902,1900.0
2007-05-16 14:00:00,41.84,41.89,41.83,41.89,2800.0,33.7902,33.8306,33.7822,33.8306,2800.0
2007-05-16 14:05:00,41.89,41.98,41.89,41.98,7100.0,33.8306,33.9033,33.8306,33.9033,7100.0
2007-05-16 14:10:00,41.99,42.06,41.99,42.05,14400.0,33.9114,33.9679,33.9114,33.9598,14400.0
2007-05-16 14:15:00,42.06,42.09,42.05,42.08,6100.0,33.9679,33.9921,33.9598,33.9841,6100.0
2007-05-16 14:20:00,42.09,42.09,42.01,42.01,6900.0,33.9921,33.9921,33.9275,33.9275,6900.0
2007-05-16 14:25:00,42.01,42.01,41.98,42.0,2500.0,33.9275,33.9275,33.9033,33.9194,2500.0
2007-05-16 14:30:00,42.0,42.03,42.0,42.0,7300.0,33.9194,33.9437,33.9194,33.9194,7300.0
2007-05-16 14:35:00,42.0,42.0,41.97,41.97,3600.0,33.9194,33.9194,33.8952,33.8952,3600.0
2007-05-16 14:40:00,41.97,41.98,41.96,41.98,5300.0,33.8952,33.9033,33.8871,33.9033,5300.0
2007-05-16 14:45:00,41.98,41.98,41.97,41.97,4800.0,33.9033,33.9033,33.8952,33.8952,4800.0
2007-05-16 14:50:00,41.96,41.97,41.93,41.94,7800.0,33.8871,33.8952,33.8629,33.871,7800.0
2007-05-16 14:55:00,41.93,41.94,41.93,41.94,3800.0,33.8629,33.871,33.8629,33.871,3800.0
2007-05-16 15:00:00,41.93,41.94,41.88,41.88,4200.0,33.8629,33.871,33.8225,33.8225,4200.0
2007-05-16 15:05:00,41.85,41.87,41.83,41.84,9800.0,33.7983,33.8145,33.7822,33.7902,9800.0
2007-05-16 15:10:00,41.85,41.89,41.84,41.89,7800.0,33.7983,33.8306,33.7902,33.8306,7800.0
2007-05-16 15:15:00,41.89,41.94,41.87,41.9,10300.0,33.8306,33.871,33.8145,33.8387,10300.0
2007-05-16 15:20:00,41.89,41.9,41.86,41.87,5500.0,33.8306,33.8387,33.8064,33.8145,5500.0
2007-05-16 15:25:00,41.87,41.89,41.86,41.88,6200.0,33.8145,33.8306,33.8064,33.8225,6200.0
2007-05-16 15:30:00,41.88,41.89,41.87,41.89,6600.0,33.8225,33.8306,33.8145,33.8306,6600.0
2007-05-16 15:35:00,41.89,41.92,41.86,41.86,17700.0,33.8306,33.8548,33.8064,33.8064,17700.0
2007-05-16 15:40:00,41.86,41.91,41.86,41.89,11500.0,33.8064,33.8468,33.8064,33.8306,11500.0
2007-05-16 15:45:00,41.9,41.91,41.86,41.9,10100.0,33.8387,33.8468,33.8064,33.8387,10100.0
2007-05-16 15:50:00,41.9,41.96,41.89,41.93,13500.0,33.8387,33.8871,33.8306,33.8629,13500.0
2007-05-16 15:55:00,41.92,42.01,41.92,41.97,24000.0,33.8548,33.9275,33.8548,33.8952,24000.0
2007-05-17 09:30:00,41.65,41.73,41.35,41.43,37600.0,33.6368,33.7014,33.3945,33.4591,37600.0
2007-05-17 09:35:00,41.43,41.5,41.39,41.4,8900.0,33.4591,33.5156,33.4268,33.4349,8900.0
2007-05-17 09:40:00,41.4,41.49,41.4,41.42,18700.0,33.4349,33.5076,33.4349,33.451,18700.0
2007-05-17 09:45:00,41.41,41.48,41.28,41.4,60800.0,33.443,33.4995,33.338,33.4349,60800.0
2007-05-17 09:50:00,41.41,41.49,41.41,41.43,6300.0,33.443,33.5076,33.443,33.4591,6300.0
2007-05-17 09:55:00,41.42,41.47,41.38,41.41,21100.0,33.451,33.4914,33.4187,33.443,21100.0
2007-05-17 10:00:00,41.42,41.42,41.27,41.28,15800.0,33.451,33.451,33.3299,33.338,15800.0
2007-05-17 10:05:00,41.28,41.4,41.28,41.34,30700.0,33.338,33.4349,33.338,33.3864,30700.0
2007-05-17 10:10:00,41.32,41.33,41.28,41.31,13600.0,33.3703,33.3784,33.338,33.3622,13600.0
2007-05-17 10:15:00,41.31,41.32,41.25,41.25,13400.0,33.3622,33.3703,33.3137,33.3137,13400.0
2007-05-17 10:20:00,41.24,41.24,41.17,41.17,11200.0,33.3057,33.3057,33.2491,33.2491,11200.0
2007-05-17 10:25:00,41.17,41.17,41.13,41.15,8300.0,33.2491,33.2491,33.2168,33.233,8300.0
2007-05-17 10:30:00,41.14,41.2,41.12,41.19,12600.0,33.2249,33.2734,33.2088,33.2653,12600.0
2007-05-17 10:35:00,41.19,41.19,41.13,41.13,10800.0,33.2653,33.2653,33.2168,33.2168,10800.0
2007-05-17 10:40:00,41.13,41.16,41.13,41.14,15100.0,33.2168,33.2411,33.2168,33.2249,15100.0
2007-05-17 10:45:00,41.13,41.22,41.11,41.22,24200.0,33.2168,33.2895,33.2007,33.2895,24200.0
2007-05-17 10:50:00,41.22,41.24,41.2,41.21,11800.0,33.2895,33.3057,33.2734,33.2814,11800.0
2007-05-17 10:55:00,41.22,41.24,41.2,41.2,35400.0,33.2895,33.3057,33.2734,33.2734,35400.0
2007-05-17 11:00:00,41.2,41.22,41.2,41.21,8100.0,33.2734,33.2895,33.2734,33.2814,8100.0
2007-05-17 11:05:00,41.21,41.23,41.18,41.19,16700.0,33.2814,33.2976,33.2572,33.2653,16700.0
2007-05-17 11:10:00,41.2,41.2,41.16,41.19,10700.0,33.2734,33.2734,33.2411,33.2653,10700.0
2007-05-17 11:15:00,41.19,41.2,41.15,41.15,10100.0,33.2653,33.2734,33.233,33.233,10100.0
2007-05-17 11:20:00,41.14,41.15,41.13,41.15,9400.0,33.2249,33.233,33.2168,33.233,9400.0
2007-05-17 11:25:00,41.16,41.17,41.13,41.13,5700.0,33.2411,33.2491,33.2168,33.2168,5700.0
2007-05-17 11:30:00,41.13,41.2,41.12,41.15,17100.0,33.2168,33.2734,33.2088,33.233,17100.0
2007-05-17 11:35:00,41.15,41.15,41.12,41.12,6500.0,33.233,33.233,33.2088,33.2088,6500.0
2007-05-17 11:40:00,41.13,41.13,41.03,41.04,54400.0,33.2168,33.2168,33.1361,33.1441,54400.0
2007-05-17 11:45:00,41.04,41.06,41.04,41.05,22200.0,33.1441,33.1603,33.1441,33.1522,22200.0
2007-05-17 11:50:00,41.04,41.04,41.0,41.01,7900.0,33.1441,33.1441,33.1118,33.1199,7900.0
2007-05-17 11:55:00,41.01,41.03,40.96,40.97,65600.0,33.1199,33.1361,33.0795,33.0876,65600.0
2007-05-17 12:00:00,40.97,41.07,40.97,41.04,31700.0,33.0876,33.1684,33.0876,33.1441,31700.0
2007-05-17 12:05:00,41.02,41.02,40.97,40.97,10300.0,33.128,33.128,33.0876,33.0876,10300.0
2007-05-17 12:10:00,40.96,40.98,40.94,40.97,9900.0,33.0795,33.0957,33.0634,33.0876,9900.0
2007-05-17 12:15:00,40.96,40.97,40.93,40.97,9300.0,33.0795,33.0876,33.0553,33.0876,9300.0
2007-05-17 12:20:00,40.96,41.0,40.93,40.99,24200.0,33.0795,33.1118,33.0553,33.1038,24200.0
2007-05-17 12:25:00,40.98,40.99,40.88,40.9,20700.0,33.0957,33.1038,33.0149,33.0311,20700.0
2007-05-17 12:30:00,40.9,40.9,40.88,40.88,7900.0,33.0311,33.0311,33.0149,33.0149,7900.0
2007-05-17 12:35:00,40.89,40.91,40.86,40.91,27500.0,33.023,33.0392,32.9988,33.0392,27500.0
2007-05-17 12:40:00,40.92,40.92,40.89,40.89,5500.0,33.0472,33.0472,33.023,33.023,5500.0
2007-05-17 12:45:00,40.89,40.9,40.88,40.88,4600.0,33.023,33.0311,33.0149,33.0149,4600.0
2007-05-17 12:50:00,40.89,40.89,40.87,40.88,11500.0,33.023,33.023,33.0069,33.0149,11500.0
2007-05-17 12:55:00,40.89,40.89,40.76,40.88,118800.0,33.023,33.023,32.918,33.0149,118800.0
2007-05-17 13:00:00,40.88,40.89,40.83,40.85,17200.0,33.0149,33.023,32.9745,32.9907,17200.0
2007-05-17 13:05:00,40.85,40.89,40.84,40.85,37300.0,32.9907,33.023,32.9826,32.9907,37300.0
2007-05-17 13:10:00,40.84,40.84,40.79,40.8,10300.0,32.9826,32.9826,32.9422,32.9503,10300.0
2007-05-17 13:15:00,40.79,40.86,40.72,40.83,28200.0,32.9422,32.9988,32.8857,32.9745,28200.0
2007-05-17 13:20:00,40.85,40.87,40.85,40.87,5800.0,32.9907,33.0069,32.9907,33.0069,5800.0
2007-05-17 13:25:00,40.87,40.9,40.87,40.89,18000.0,33.0069,33.0311,33.0069,33.023,18000.0
2007-05-17 13:30:00,40.89,40.89,40.86,40.89,12300.0,33.023,33.023,32.9988,33.023,12300.0
2007-05-17 13:35:00,40.88,40.95,40.87,40.89,42800.0,33.0149,33.0715,33.0069,33.023,42800.0
2007-05-17 13:40:00,40.89,40.99,40.89,40.98,39300.0,33.023,33.1038,33.023,33.0957,39300.0
2007-05-17 13:45:00,40.98,41.03,40.95,41.03,18400.0,33.0957,33.1361,33.0715,33.1361,18400.0
2007-05-17 13:50:00,41.03,41.04,41.0,41.04,8300.0,33.1361,33.1441,33.1118,33.1441,8300.0
2007-05-17 13:55:00,41.04,41.07,41.0,41.0,28800.0,33.1441,33.1684,33.1118,33.1118,28800.0
2007-05-17 14:00:00,41.0,41.0,40.94,41.0,15400.0,33.1118,33.1118,33.0634,33.1118,15400.0
2007-05-17 14:05:00,40.99,41.01,40.98,40.99,12200.0,33.1038,33.1199,33.0957,33.1038,12200.0
2007-05-17 14:10:00,41.0,41.0,40.97,40.97,15200.0,33.1118,33.1118,33.0876,33.0876,15200.0
2007-05-17 14:15:00,40.97,40.98,40.97,40.97,21000.0,33.0876,33.0957,33.0876,33.0876,21000.0
2007-05-17 14:20:00,40.98,41.03,40.98,41.03,23300.0,33.0957,33.1361,33.0957,33.1361,23300.0
2007-05-17 14:25:00,41.03,41.03,40.93,41.01,26300.0,33.1361,33.1361,33.0553,33.1199,26300.0
2007-05-17 14:30:00,41.01,41.01,40.96,40.96,10100.0,33.1199,33.1199,33.0795,33.0795,10100.0
2007-05-17 14:35:00,40.95,40.98,40.94,40.95,19300.0,33.0715,33.0957,33.0634,33.0715,19300.0
2007-05-17 14:40:00,40.95,40.95,40.82,40.84,109200.0,33.0715,33.0715,32.9665,32.9826,109200.0
2007-05-17 14:45:00,40.84,40.87,40.84,40.85,11700.0,32.9826,33.0069,32.9826,32.9907,11700.0
2007-05-17 14:50:00,40.85,40.85,40.81,40.85,20300.0,32.9907,32.9907,32.9584,32.9907,20300.0
2007-05-17 14:55:00,40.85,40.92,40.85,40.92,19800.0,32.9907,33.0472,32.9907,33.0472,19800.0
2007-05-17 15:00:00,40.92,40.92,40.85,40.88,18800.0,33.0472,33.0472,32.9907,33.0149,18800.0
2007-05-17 15:05:00,40.89,40.95,40.89,40.92,25300.0,33.023,33.0715,33.023,33.0472,25300.0
2007-05-17 15:10:00,40.93,40.93,40.83,40.84,22900.0,33.0553,33.0553,32.9745,32.9826,22900.0
2007-05-17 15:15:00,40.86,40.87,40.81,40.84,16800.0,32.9988,33.0069,32.9584,32.9826,16800.0
2007-05-17 15:20:00,40.84,40.86,40.82,40.85,17200.0,32.9826,32.9988,32.9665,32.9907,17200.0
2007-05-17 15:25:00,40.85,40.87,40.83,40.83,18200.0,32.9907,33.0069,32.9745,32.9745,18200.0
2007-05-17 15:30:00,40.83,40.83,40.77,40.81,53000.0,32.9745,32.9745,32.9261,32.9584,53000.0
2007-05-17 15:35:00,40.81,40.9,40.8,40.9,50400.0,32.9584,33.0311,32.9503,33.0311,50400.0
2007-05-17 15:40:00,40.9,40.9,40.82,40.82,16600.0,33.0311,33.0311,32.9665,32.9665,16600.0
2007-05-17 15:45:00,40.82,40.83,40.7,40.73,50800.0,32.9665,32.9745,32.8696,32.8938,50800.0
2007-05-17 15:50:00,40.74,40.87,40.73,40.86,42700.0,32.9019,33.0069,32.8938,32.9988,42700.0
2007-05-17 15:55:00,40.85,40.86,40.62,40.73,120100.0,32.9907,32.9988,32.805,32.8938,120100.0
2007-05-18 09:30:00,40.86,40.87,40.8,40.87,12200.0,32.9988,33.0069,32.9503,33.0069,12200.0
2007-05-18 09:35:00,40.85,40.85,40.7,40.75,12000.0,32.9907,32.9907,32.8696,32.9099,12000.0
2007-05-18 09:40:00,40.75,40.8,40.71,40.8,14200.0,32.9099,32.9503,32.8776,32.9503,14200.0
2007-05-18 09:45:00,40.8,40.86,40.8,40.86,23100.0,32.9503,32.9988,32.9503,32.9988,23100.0
2007-05-18 09:50:00,40.86,40.88,40.81,40.86,273600.0,32.9988,33.0149,32.9584,32.9988,273600.0
2007-05-18 09:55:00,40.86,40.88,40.85,40.85,221400.0,32.9988,33.0149,32.9907,32.9907,221400.0
2007-05-18 10:00:00,40.86,40.87,40.76,40.83,266000.0,32.9988,33.0069,32.918,32.9745,266000.0
2007-05-18 10:05:00,40.83,40.88,40.81,40.86,68500.0,32.9745,33.0149,32.9584,32.9988,68500.0
2007-05-18 10:10:00,40.86,41.03,40.86,41.03,31200.0,32.9988,33.1361,32.9988,33.1361,31200.0
2007-05-18 10:15:00,41.03,41.05,40.99,40.99,36500.0,33.1361,33.1522,33.1038,33.1038,36500.0
2007-05-18 10:20:00,40.99,41.05,40.99,41.04,21800.0,33.1038,33.1522,33.1038,33.1441,21800.0
2007-05-18 10:25:00,41.04,41.19,41.04,41.14,22800.0,33.1441,33.2653,33.1441,33.2249,22800.0
2007-05-18 10:30:00,41.15,41.26,41.14,41.26,14800.0,33.233,33.3218,33.2249,33.3218,14800.0
2007-05-18 10:35:00,41.26,41.31,41.24,41.27,26600.0,33.3218,33.3622,33.3057,33.3299,26600.0
2007-05-18 10:40:00,41.28,41.3,41.22,41.25,10700.0,33.338,33.3541,33.2895,33.3137,10700.0
2007-05-18 10:45:00,41.25,41.3,41.23,41.24,17500.0,33.3137,33.3541,33.2976,33.3057,17500.0
2007-05-18 10:50:00,41.24,41.27,41.23,41.26,12400.0,33.3057,33.3299,33.2976,33.3218,12400.0
2007-05-18 10:55:00,41.27,41.36,41.26,41.35,14900.0,33.3299,33.4026,33.3218,33.3945,14900.0
2007-05-18 11:00:00,41.34,41.4,41.34,41.4,27200.0,33.3864,33.4349,33.3864,33.4349,27200.0
2007-05-18 11:05:00,41.4,41.4,41.31,41.38,35200.0,33.4349,33.4349,33.3622,33.4187,35200.0
2007-05-18 11:10:00,41.4,41.45,41.36,41.45,17600.0,33.4349,33.4753,33.4026,33.4753,17600.0
2007-05-18 11:15:00,41.48,41.48,41.44,41.45,11000.0,33.4995,33.4995,33.4672,33.4753,11000.0
2007-05-18 11:20:00,41.45,41.45,41.38,41.39,13200.0,33.4753,33.4753,33.4187,33.4268,13200.0
2007-05-18 11:25:00,41.4,41.46,41.4,41.44,12700.0,33.4349,33.4833,33.4349,33.4672,12700.0
2007-05-18 11:30:00,41.45,41.53,41.45,41.5,31800.0,33.4753,33.5399,33.4753,33.5156,31800.0
2007-05-18 11:35:00,41.5,41.6,41.49,41.55,25000.0,33.5156,33.5964,33.5076,33.556,25000.0
2007-05-18 11:40:00,41.55,41.56,41.53,41.54,6200.0,33.556,33.5641,33.5399,33.548,6200.0
2007-05-18 11:45:00,41.54,41.56,41.52,41.55,10600.0,33.548,33.5641,33.5318,33.556,10600.0
2007-05-18 11:50:00,41.56,41.58,41.55,41.57,8400.0,33.5641,33.5803,33.556,33.5722,8400.0
2007-05-18 11:55:00,41.57,41.58,41.51,41.52,8600.0,33.5722,33.5803,33.5237,33.5318,8600.0
2007-05-18 12:00:00,41.5,41.56,41.49,41.56,11800.0,33.5156,33.5641,33.5076,33.5641,11800.0
2007-05-18 12:05:00,41.56,41.6,41.56,41.57,12300.0,33.5641,33.5964,33.5641,33.5722,12300.0
2007-05-18 12:10:00,41.57,41.57,41.5,41.57,19700.0,33.5722,33.5722,33.5156,33.5722,19700.0
2007-05-18 12:15:00,41.58,41.59,41.57,41.59,7000.0,33.5803,33.5883,33.5722,33.5883,7000.0
2007-05-18 12:20:00,41.59,41.6,41.59,41.6,8700.0,33.5883,33.5964,33.5883,33.5964,8700.0
2007-05-18 12:25:00,41.6,41.6,41.58,41.58,8900.0,33.5964,33.5964,33.5803,33.5803,8900.0
2007-05-18 12:30:00,41.59,41.59,41.51,41.53,11500.0,33.5883,33.5883,33.5237,33.5399,11500.0
2007-05-18 12:35:00,41.53,41.58,41.53,41.57,11500.0,33.5399,33.5803,33.5399,33.5722,11500.0
2007-05-18 12:40:00,41.58,41.69,41.58,41.67,21300.0,33.5803,33.6691,33.5803,33.6529,21300.0
2007-05-18 12:45:00,41.68,41.71,41.65,41.69,24100.0,33.661,33.6852,33.6368,33.6691,24100.0
2007-05-18 12:50:00,41.7,41.73,41.69,41.72,10100.0,33.6772,33.7014,33.6691,33.6933,10100.0
2007-05-18 12:55:00,41.72,41.8,41.72,41.78,12400.0,33.6933,33.7579,33.6933,33.7418,12400.0
2007-05-18 13:00:00,41.78,41.82,41.76,41.82,9200.0,33.7418,33.7741,33.7256,33.7741,9200.0
2007-05-18 13:05:00,41.83,41.89,41.82,41.89,32100.0,33.7822,33.8306,33.7741,33.8306,32100.0
2007-05-18 13:10:00,41.89,41.93,41.87,41.92,11700.0,33.8306,33.8629,33.8145,33.8548,11700.0
2007-05-18 13:15:00,41.92,41.93,41.9,41.91,13300.0,33.8548,33.8629,33.8387,33.8468,13300.0
2007-05-18 13:20:00,41.91,41.92,41.88,41.91,17600.0,33.8468,33.8548,33.8225,33.8468,17600.0
2007-05-18 13:25:00,41.92,41.95,41.91,41.94,8400.0,33.8548,33.8791,33.8468,33.871,8400.0
2007-05-18 13:30:00,41.94,42.05,41.93,42.03,26200.0,33.871,33.9598,33.8629,33.9437,26200.0
2007-05-18 13:35:00,42.04,42.05,42.0,42.05,22700.0,33.9518,33.9598,33.9194,33.9598,22700.0
2007-05-18 13:40:00,42.06,42.08,42.03,42.05,13000.0,33.9679,33.9841,33.9437,33.9598,13000.0
2007-05-18 13:45:00,42.04,42.1,42.01,42.08,21300.0,33.9518,34.0002,33.9275,33.9841,21300.0
2007-05-18 13:50:00,42.08,42.09,42.06,42.09,8100.0,33.9841,33.9921,33.9679,33.9921,8100.0
2007-05-18 13:55:00,42.1,42.18,42.08,42.13,16600.0,34.0002,34.0648,33.9841,34.0244,16600.0
2007-05-18 14:00:00,42.13,42.15,42.06,42.12,17500.0,34.0244,34.0406,33.9679,34.0164,17500.0
2007-05-18 14:05:00,42.11,42.14,42.09,42.14,11400.0,34.0083,34.0325,33.9921,34.0325,11400.0
2007-05-18 14:10:00,42.14,42.22,42.14,42.2,12200.0,34.0325,34.0971,34.0325,34.081,12200.0
2007-05-18 14:15:00,42.2,42.28,42.19,42.24,25000.0,34.081,34.1456,34.0729,34.1133,25000.0
2007-05-18 14:20:00,42.24,42.25,42.21,42.23,8800.0,34.1133,34.1214,34.089,34.1052,8800.0
2007-05-18 14:25:00,42.23,42.24,42.21,42.22,12100.0,34.1052,34.1133,34.089,34.0971,12100.0
2007-05-18 14:30:00,42.23,42.23,42.17,42.2,11800.0,34.1052,34.1052,34.0567,34.081,11800.0
2007-05-18 14:35:00,42.21,42.29,42.2,42.28,21600.0,34.089,34.1537,34.081,34.1456,21600.0
2007-05-18 14:40:00,42.29,42.29,42.23,42.26,16800.0,34.1537,34.1537,34.1052,34.1294,16800.0
2007-05-18 14:45:00,42.27,42.29,42.23,42.23,19500.0,34.1375,34.1537,34.1052,34.1052,19500.0
2007-05-18 14:50:00,42.25,42.34,42.23,42.3,22600.0,34.1214,34.194,34.1052,34.1617,22600.0
2007-05-18 14:55:00,42.3,42.3,42.14,42.15,33700.0,34.1617,34.1617,34.0325,34.0406,33700.0
2007-05-18 15:00:00,42.16,42.17,42.09,42.15,128300.0,34.0487,34.0567,33.9921,34.0406,128300.0
2007-05-18 15:05:00,42.14,42.15,42.08,42.1,17300.0,34.0325,34.0406,33.9841,34.0002,17300.0
2007-05-18 15:10:00,42.11,42.14,42.1,42.13,10800.0,34.0083,34.0325,34.0002,34.0244,10800.0
2007-05-18 15:15:00,42.13,42.13,42.11,42.12,9000.0,34.0244,34.0244,34.0083,34.0164,9000.0
2007-05-18 15:20:00,42.12,42.16,42.12,42.14,22400.0,34.0164,34.0487,34.0164,34.0325,22400.0
2007-05-18 15:25:00,42.14,42.14,42.09,42.1,18700.0,34.0325,34.0325,33.9921,34.0002,18700.0
2007-05-18 15:30:00,42.09,42.09,42.06,42.06,16700.0,33.9921,33.9921,33.9679,33.9679,16700.0
2007-05-18 15:35:00,42.07,42.07,41.93,41.94,30500.0,33.976,33.976,33.8629,33.871,30500.0
2007-05-18 15:40:00,41.94,42.0,41.94,41.97,31400.0,33.871,33.9194,33.871,33.8952,31400.0
2007-05-18 15:45:00,41.97,42.08,41.97,42.06,26800.0,33.8952,33.9841,33.8952,33.9679,26800.0
2007-05-18 15:50:00,42.06,42.07,41.97,42.06,34400.0,33.9679,33.976,33.8952,33.9679,34400.0
2007-05-18 15:55:00,42.06,42.1,41.96,42.02,37000.0,33.9679,34.0002,33.8871,33.9356,37000.0
2007-05-21 09:30:00,41.79,41.79,41.63,41.66,12000.0,33.7499,33.7499,33.6206,33.6449,12000.0
2007-05-21 09:35:00,41.67,41.7,41.64,41.68,12700.0,33.6529,33.6772,33.6287,33.661,12700.0
2007-05-21 09:40:00,41.67,41.67,41.63,41.64,9500.0,33.6529,33.6529,33.6206,33.6287,9500.0
2007-05-21 09:45:00,41.64,41.67,41.62,41.67,7000.0,33.6287,33.6529,33.6126,33.6529,7000.0
2007-05-21 09:50:00,41.68,41.81,41.63,41.81,18000.0,33.661,33.766,33.6206,33.766,18000.0
2007-05-21 09:55:00,41.82,41.84,41.79,41.79,2600.0,33.7741,33.7902,33.7499,33.7499,2600.0
2007-05-21 10:00:00,41.8,41.85,41.8,41.81,10000.0,33.7579,33.7983,33.7579,33.766,10000.0
2007-05-21 10:05:00,41.81,41.81,41.8,41.81,8100.0,33.766,33.766,33.7579,33.766,8100.0
2007-05-21 10:10:00,41.81,41.85,41.72,41.72,20200.0,33.766,33.7983,33.6933,33.6933,20200.0
2007-05-21 10:15:00,41.71,41.71,41.66,41.67,25500.0,33.6852,33.6852,33.6449,33.6529,25500.0
2007-05-21 10:20:00,41.67,41.7,41.65,41.69,22400.0,33.6529,33.6772,33.6368,33.6691,22400.0
2007-05-21 10:25:00,41.69,41.75,41.67,41.72,9600.0,33.6691,33.7175,33.6529,33.6933,9600.0
2007-05-21 10:30:00,41.7,41.75,41.69,41.75,16800.0,33.6772,33.7175,33.6691,33.7175,16800.0
2007-05-21 10:35:00,41.75,41.79,41.75,41.79,27100.0,33.7175,33.7499,33.7175,33.7499,27100.0
2007-05-21 10:40:00,41.77,41.86,41.77,41.86,31400.0,33.7337,33.8064,33.7337,33.8064,31400.0
2007-05-21 10:45:00,41.86,41.89,41.82,41.85,16600.0,33.8064,33.8306,33.7741,33.7983,16600.0
2007-05-21 10:50:00,41.85,41.88,41.83,41.86,16600.0,33.7983,33.8225,33.7822,33.8064,16600.0
2007-05-21 10:55:00,41.87,41.9,41.86,41.9,11100.0,33.8145,33.8387,33.8064,33.8387,11100.0
2007-05-21 11:00:00,41.9,41.9,41.86,41.86,8800.0,33.8387,33.8387,33.8064,33.8064,8800.0
2007-05-21 11:05:00,41.87,42.0,41.86,42.0,28200.0,33.8145,33.9194,33.8064,33.9194,28200.0
2007-05-21 11:10:00,41.99,42.0,41.89,41.93,15000.0,33.9114,33.9194,33.8306,33.8629,15000.0
2007-05-21 11:15:00,41.93,42.0,41.9,42.0,11400.0,33.8629,33.9194,33.8387,33.9194,11400.0
2007-05-21 11:20:00,42.0,42.06,41.98,42.01,23200.0,33.9194,33.9679,33.9033,33.9275,23200.0
2007-05-21 11:25:00,42.02,42.04,42.01,42.04,8300.0,33.9356,33.9518,33.9275,33.9518,8300.0
2007-05-21 11:30:00,42.03,42.03,42.02,42.02,4700.0,33.9437,33.9437,33.9356,33.9356,4700.0
2007-05-21 11:35:00,42.03,42.04,42.03,42.04,8200.0,33.9437,33.9518,33.9437,33.9518,8200.0
2007-05-21 11:40:00,42.04,42.07,42.04,42.04,14400.0,33.9518,33.976,33.9518,33.9518,14400.0
2007-05-21 11:45:00,42.04,42.04,41.92,42.04,24300.0,33.9518,33.9518,33.8548,33.9518,24300.0
2007-05-21 11:50:00,42.04,42.08,42.02,42.06,5400.0,33.9518,33.9841,33.9356,33.9679,5400.0
2007-05-21 11:55:00,42.1,42.15,42.1,42.14,5700.0,34.0002,34.0406,34.0002,34.0325,5700.0
2007-05-21 12:00:00,42.13,42.14,42.12,42.13,5800.0,34.0244,34.0325,34.0164,34.0244,5800.0
2007-05-21 12:05:00,42.14,42.22,42.13,42.22,9600.0,34.0325,34.0971,34.0244,34.0971,9600.0
2007-05-21 12:10:00,42.24,42.25,42.17,42.23,10900.0,34.1133,34.1214,34.0567,34.1052,10900.0
2007-05-21 12:15:00,42.24,42.24,42.18,42.19,5300.0,34.1133,34.1133,34.0648,34.0729,5300.0
2007-05-21 12:20:00,42.19,42.24,42.19,42.24,15400.0,34.0729,34.1133,34.0729,34.1133,15400.0
2007-05-21 12:25:00,42.24,42.25,42.24,42.25,2100.0,34.1133,34.1214,34.1133,34.1214,2100.0
2007-05-21 12:30:00,42.25,42.25,42.23,42.24,2400.0,34.1214,34.1214,34.1052,34.1133,2400.0
2007-05-21 12:35:00,42.23,42.29,42.23,42.28,10300.0,34.1052,34.1537,34.1052,34.1456,10300.0
2007-05-21 12:40:00,42.28,42.29,42.27,42.29,2200.0,34.1456,34.1537,34.1375,34.1537,2200.0
2007-05-21 12:45:00,42.29,42.29,42.27,42.27,1500.0,34.1537,34.1537,34.1375,34.1375,1500.0
2007-05-21 12:50:00,42.28,42.28,42.23,42.25,9800.0,34.1456,34.1456,34.1052,34.1214,9800.0
2007-05-21 12:55:00,42.24,42.25,42.24,42.24,1200.0,34.1133,34.1214,34.1133,34.1133,1200.0
2007-05-21 13:00:00,42.24,42.33,42.22,42.3,15900.0,34.1133,34.186,34.0971,34.1617,15900.0
2007-05-21 13:05:00,42.3,42.3,42.29,42.29,1800.0,34.1617,34.1617,34.1537,34.1537,1800.0
2007-05-21 13:10:00,42.3,42.31,42.27,42.29,3200.0,34.1617,34.1698,34.1375,34.1537,3200.0
2007-05-21 13:15:00,42.29,42.31,42.29,42.31,2600.0,34.1537,34.1698,34.1537,34.1698,2600.0
2007-05-21 13:20:00,42.3,42.3,42.29,42.29,700.0,34.1617,34.1617,34.1537,34.1537,700.0
2007-05-21 13:25:00,42.29,42.29,42.26,42.28,2900.0,34.1537,34.1537,34.1294,34.1456,2900.0
2007-05-21 13:30:00,42.26,42.29,42.25,42.29,5000.0,34.1294,34.1537,34.1214,34.1537,5000.0
2007-05-21 13:35:00,42.28,42.29,42.23,42.25,4200.0,34.1456,34.1537,34.1052,34.1214,4200.0
2007-05-21 13:40:00,42.26,42.27,42.25,42.26,7500.0,34.1294,34.1375,34.1214,34.1294,7500.0
2007-05-21 13:45:00,42.27,42.27,42.23,42.25,4600.0,34.1375,34.1375,34.1052,34.1214,4600.0
2007-05-21 13:50:00,42.25,42.25,42.24,42.24,1700.0,34.1214,34.1214,34.1133,34.1133,1700.0
2007-05-21 13:55:00,42.24,42.24,42.23,42.24,1900.0,34.1133,34.1133,34.1052,34.1133,1900.0
2007-05-21 14:00:00,42.24,42.25,42.23,42.25,2900.0,34.1133,34.1214,34.1052,34.1214,2900.0
2007-05-21 14:05:00,42.25,42.3,42.24,42.3,8600.0,34.1214,34.1617,34.1133,34.1617,8600.0
2007-05-21 14:10:00,42.3,42.3,42.29,42.29,700.0,34.1617,34.1617,34.1537,34.1537,700.0
2007-05-21 14:15:00,42.27,42.29,42.23,42.26,5600.0,34.1375,34.1537,34.1052,34.1294,5600.0
2007-05-21 14:20:00,42.27,42.29,42.23,42.27,8800.0,34.1375,34.1537,34.1052,34.1375,8800.0
2007-05-21 14:25:00,42.25,42.27,42.22,42.23,5800.0,34.1214,34.1375,34.0971,34.1052,5800.0
2007-05-21 14:30:00,42.25,42.28,42.23,42.26,8000.0,34.1214,34.1456,34.1052,34.1294,8000.0
2007-05-21 14:35:00,42.27,42.27,42.22,42.26,6300.0,34.1375,34.1375,34.0971,34.1294,6300.0
2007-05-21 14:40:00,42.27,42.27,42.24,42.24,4700.0,34.1375,34.1375,34.1133,34.1133,4700.0
2007-05-21 14:45:00,42.23,42.28,42.23,42.24,6300.0,34.1052,34.1456,34.1052,34.1133,6300.0
2007-05-21 14:50:00,42.26,42.26,42.24,42.25,3700.0,34.1294,34.1294,34.1133,34.1214,3700.0
2007-05-21 14:55:00,42.25,42.26,42.23,42.24,6700.0,34.1214,34.1294,34.1052,34.1133,6700.0
2007-05-21 15:00:00,42.25,42.25,42.21,42.21,13100.0,34.1214,34.1214,34.089,34.089,13100.0
2007-05-21 15:05:00,42.21,42.22,42.17,42.18,6300.0,34.089,34.0971,34.0567,34.0648,6300.0
2007-05-21 15:10:00,42.14,42.24,42.11,42.22,13500.0,34.0325,34.1133,34.0083,34.0971,13500.0
2007-05-21 15:15:00,42.23,42.28,42.22,42.26,18600.0,34.1052,34.1456,34.0971,34.1294,18600.0
2007-05-21 15:20:00,42.23,42.26,42.19,42.26,13000.0,34.1052,34.1294,34.0729,34.1294,13000.0
2007-05-21 15:25:00,42.25,42.25,42.19,42.19,20200.0,34.1214,34.1214,34.0729,34.0729,20200.0
2007-05-21 15:30:00,42.16,42.23,42.16,42.21,21200.0,34.0487,34.1052,34.0487,34.089,21200.0
2007-05-21 15:35:00,42.2,42.23,42.19,42.21,16400.0,34.081,34.1052,34.0729,34.089,16400.0
2007-05-21 15:40:00,42.22,42.28,42.22,42.25,22100.0,34.0971,34.1456,34.0971,34.1214,22100.0
2007-05-21 15:45:00,42.26,42.27,42.22,42.25,11400.0,34.1294,34.1375,34.0971,34.1214,11400.0
2007-05-21 15:50:00,42.25,42.28,42.25,42.26,15600.0,34.1214,34.1456,34.1214,34.1294,15600.0
2007-05-21 15:55:00,42.26,42.29,42.17,42.17,25000.0,34.1294,34.1537,34.0567,34.0567,25000.0
2007-05-22 09:30:00,42.25,42.35,42.25,42.35,5600.0,34.1214,34.2021,34.1214,34.2021,5600.0
2007-05-22 09:35:00,42.35,42.35,42.27,42.27,2700.0,34.2021,34.2021,34.1375,34.1375,2700.0
2007-05-22 09:40:00,42.26,42.35,42.25,42.31,13100.0,34.1294,34.2021,34.1214,34.1698,13100.0
2007-05-22 09:45:00,42.35,42.47,42.32,42.44,50800.0,34.2021,34.299,34.1779,34.2748,50800.0
2007-05-22 09:50:00,42.41,42.42,42.4,42.41,40300.0,34.2506,34.2586,34.2425,34.2506,40300.0
2007-05-22 09:55:00,42.39,42.39,42.25,42.31,47200.0,34.2344,34.2344,34.1214,34.1698,47200.0
2007-05-22 10:00:00,42.31,42.35,42.3,42.33,81100.0,34.1698,34.2021,34.1617,34.186,81100.0
2007-05-22 10:05:00,42.34,42.39,42.3,42.37,143500.0,34.194,34.2344,34.1617,34.2183,143500.0
2007-05-22 10:10:00,42.37,42.52,42.37,42.47,65200.0,34.2183,34.3394,34.2183,34.299,65200.0
2007-05-22 10:15:00,42.46,42.56,42.4,42.56,45400.0,34.2909,34.3717,34.2425,34.3717,45400.0
2007-05-22 10:20:00,42.55,42.77,42.47,42.77,116400.0,34.3636,34.5413,34.299,34.5413,116400.0
2007-05-22 10:25:00,42.75,42.79,42.62,42.75,264400.0,34.5252,34.5575,34.4202,34.5252,264400.0
2007-05-22 10:30:00,42.75,42.79,42.65,42.65,31200.0,34.5252,34.5575,34.4444,34.4444,31200.0
2007-05-22 10:35:00,42.65,42.79,42.63,42.65,62500.0,34.4444,34.5575,34.4282,34.4444,62500.0
2007-05-22 10:40:00,42.65,42.7,42.62,42.62,26500.0,34.4444,34.4848,34.4202,34.4202,26500.0
2007-05-22 10:45:00,42.66,42.76,42.65,42.71,73000.0,34.4525,34.5332,34.4444,34.4928,73000.0
2007-05-22 10:50:00,42.71,42.71,42.6,42.6,23400.0,34.4928,34.4928,34.404,34.404,23400.0
2007-05-22 10:55:00,42.58,42.6,42.5,42.52,24700.0,34.3879,34.404,34.3233,34.3394,24700.0
2007-05-22 11:00:00,42.52,42.59,42.49,42.53,22000.0,34.3394,34.3959,34.3152,34.3475,22000.0
2007-05-22 11:05:00,42.53,42.53,42.39,42.53,68900.0,34.3475,34.3475,34.2344,34.3475,68900.0
2007-05-22 11:10:00,42.51,42.53,42.44,42.48,21600.0,34.3313,34.3475,34.2748,34.3071,21600.0
2007-05-22 11:15:00,42.49,42.56,42.49,42.56,8300.0,34.3152,34.3717,34.3152,34.3717,8300.0
2007-05-22 11:20:00,42.56,42.62,42.56,42.6,35500.0,34.3717,34.4202,34.3717,34.404,35500.0
2007-05-22 11:25:00,42.58,42.6,42.4,42.46,92900.0,34.3879,34.404,34.2425,34.2909,92900.0
2007-05-22 11:30:00,42.47,42.53,42.45,42.53,18000.0,34.299,34.3475,34.2829,34.3475,18000.0
2007-05-22 11:35:00,42.54,42.56,42.5,42.55,9200.0,34.3556,34.3717,34.3233,34.3636,9200.0
2007-05-22 11:40:00,42.56,42.6,42.55,42.58,17300.0,34.3717,34.404,34.3636,34.3879,17300.0
2007-05-22 11:45:00,42.58,42.58,42.52,42.56,5300.0,34.3879,34.3879,34.3394,34.3717,5300.0
2007-05-22 11:50:00,42.55,42.57,42.51,42.56,12100.0,34.3636,34.3798,34.3313,34.3717,12100.0
2007-05-22 11:55:00,42.55,42.63,42.53,42.62,69000.0,34.3636,34.4282,34.3475,34.4202,69000.0
2007-05-22 12:00:00,42.61,42.66,42.61,42.66,24000.0,34.4121,34.4525,34.4121,34.4525,24000.0
2007-05-22 12:05:00,42.66,42.7,42.64,42.7,69500.0,34.4525,34.4848,34.4363,34.4848,69500.0
2007-05-22 12:10:00,42.7,42.75,42.67,42.69,58900.0,34.4848,34.5252,34.4605,34.4767,58900.0
2007-05-22 12:15:00,42.68,42.68,42.5,42.5,40900.0,34.4686,34.4686,34.3233,34.3233,40900.0
2007-05-22 12:20:00,42.5,42.59,42.5,42.56,11500.0,34.3233,34.3959,34.3233,34.3717,11500.0
2007-05-22 12:25:00,42.59,42.67,42.59,42.67,10100.0,34.3959,34.4605,34.3959,34.4605,10100.0
2007-05-22 12:30:00,42.67,42.69,42.67,42.69,5700.0,34.4605,34.4767,34.4605,34.4767,5700.0
2007-05-22 12:35:00,42.68,42.72,42.6,42.6,18900.0,34.4686,34.5009,34.404,34.404,18900.0
2007-05-22 12:40:00,42.6,42.63,42.58,42.63,6300.0,34.404,34.4282,34.3879,34.4282,6300.0
2007-05-22 12:45:00,42.63,42.68,42.62,42.65,10900.0,34.4282,34.4686,34.4202,34.4444,10900.0
2007-05-22 12:50:00,42.67,42.82,42.67,42.82,45300.0,34.4605,34.5817,34.4605,34.5817,45300.0
2007-05-22 12:55:00,42.82,42.85,42.76,42.81,53200.0,34.5817,34.6059,34.5332,34.5736,53200.0
2007-05-22 13:00:00,42.81,42.85,42.79,42.85,43000.0,34.5736,34.6059,34.5575,34.6059,43000.0
2007-05-22 13:05:00,42.81,42.89,42.81,42.87,40700.0,34.5736,34.6382,34.5736,34.6221,40700.0
2007-05-22 13:10:00,42.87,42.88,42.84,42.84,7000.0,34.6221,34.6301,34.5978,34.5978,7000.0
2007-05-22 13:15:00,42.83,42.83,42.76,42.77,12400.0,34.5898,34.5898,34.5332,34.5413,12400.0
2007-05-22 13:20:00,42.77,42.85,42.77,42.83,4200.0,34.5413,34.6059,34.5413,34.5898,4200.0
2007-05-22 13:25:00,42.84,42.91,42.84,42.91,8500.0,34.5978,34.6544,34.5978,34.6544,8500.0
2007-05-22 13:30:00,42.91,42.94,42.89,42.94,11900.0,34.6544,34.6786,34.6382,34.6786,11900.0
2007-05-22 13:35:00,42.94,42.95,42.91,42.91,14500.0,34.6786,34.6867,34.6544,34.6544,14500.0
2007-05-22 13:40:00,42.9,42.93,42.85,42.93,12000.0,34.6463,34.6705,34.6059,34.6705,12000.0
2007-05-22 13:45:00,42.93,42.94,42.92,42.92,11600.0,34.6705,34.6786,34.6624,34.6624,11600.0
2007-05-22 13:50:00,42.93,42.96,42.93,42.95,16200.0,34.6705,34.6948,34.6705,34.6867,16200.0
2007-05-22 13:55:00,42.95,42.95,42.91,42.92,10000.0,34.6867,34.6867,34.6544,34.6624,10000.0
2007-05-22 14:00:00,42.92,42.96,42.91,42.95,16400.0,34.6624,34.6948,34.6544,34.6867,16400.0
2007-05-22 14:05:00,42.95,42.97,42.95,42.97,10300.0,34.6867,34.7028,34.6867,34.7028,10300.0
2007-05-22 14:10:00,42.96,42.97,42.95,42.96,19300.0,34.6948,34.7028,34.6867,34.6948,19300.0
2007-05-22 14:15:00,42.96,42.96,42.84,42.84,14000.0,34.6948,34.6948,34.5978,34.5978,14000.0
2007-05-22 14:20:00,42.84,42.86,42.81,42.86,7500.0,34.5978,34.614,34.5736,34.614,7500.0
2007-05-22 14:25:00,42.87,42.96,42.87,42.96,11200.0,34.6221,34.6948,34.6221,34.6948,11200.0
2007-05-22 14:30:00,42.95,42.96,42.93,42.95,17500.0,34.6867,34.6948,34.6705,34.6867,17500.0
2007-05-22 14:35:00,42.95,42.97,42.94,42.97,13700.0,34.6867,34.7028,34.6786,34.7028,13700.0
2007-05-22 14:40:00,42.96,42.98,42.95,42.97,12000.0,34.6948,34.7109,34.6867,34.7028,12000.0
2007-05-22 14:45:00,42.98,43.0,42.9,42.98,79200.0,34.7109,34.7271,34.6463,34.7109,79200.0
2007-05-22 14:50:00,42.98,42.98,42.96,42.98,16600.0,34.7109,34.7109,34.6948,34.7109,16600.0
2007-05-22 14:55:00,42.97,42.98,42.95,42.98,13900.0,34.7028,34.7109,34.6867,34.7109,13900.0
2007-05-22 15:00:00,42.96,42.99,42.96,42.99,9400.0,34.6948,34.719,34.6948,34.719,9400.0
2007-05-22 15:05:00,42.99,42.99,42.98,42.98,7800.0,34.719,34.719,34.7109,34.7109,7800.0
2007-05-22 15:10:00,42.99,42.99,42.98,42.99,19600.0,34.719,34.719,34.7109,34.719,19600.0
2007-05-22 15:15:00,42.97,42.97,42.95,42.95,7800.0,34.7028,34.7028,34.6867,34.6867,7800.0
2007-05-22 15:20:00,42.95,42.98,42.95,42.97,16100.0,34.6867,34.7109,34.6867,34.7028,16100.0
2007-05-22 15:25:00,42.98,43.03,42.98,43.01,71700.0,34.7109,34.7513,34.7109,34.7351,71700.0
2007-05-22 15:30:00,43.01,43.02,42.95,43.02,28600.0,34.7351,34.7432,34.6867,34.7432,28600.0
2007-05-22 15:35:00,43.01,43.01,42.95,42.96,44400.0,34.7351,34.7351,34.6867,34.6948,44400.0
2007-05-22 15:40:00,42.95,42.99,42.93,42.96,31800.0,34.6867,34.719,34.6705,34.6948,31800.0
2007-05-22 15:45:00,42.96,42.99,42.92,42.98,43600.0,34.6948,34.719,34.6624,34.7109,43600.0
2007-05-22 15:50:00,42.97,42.98,42.91,42.95,29000.0,34.7028,34.7109,34.6544,34.6867,29000.0
2007-05-22 15:55:00,42.95,42.99,42.92,42.96,58700.0,34.6867,34.719,34.6624,34.6948,58700.0
2007-05-23 09:30:00,43.0,43.1,42.99,43.08,23100.0,34.7271,34.8078,34.719,34.7917,23100.0
2007-05-23 09:35:00,43.06,43.1,43.03,43.03,17100.0,34.7755,34.8078,34.7513,34.7513,17100.0
2007-05-23 09:40:00,43.02,43.02,42.92,42.97,7900.0,34.7432,34.7432,34.6624,34.7028,7900.0
2007-05-23 09:45:00,42.97,43.07,42.95,43.06,19600.0,34.7028,34.7836,34.6867,34.7755,19600.0
2007-05-23 09:50:00,43.07,43.2,43.05,43.2,33800.0,34.7836,34.8886,34.7674,34.8886,33800.0
2007-05-23 09:55:00,43.19,43.2,43.16,43.19,16200.0,34.8805,34.8886,34.8563,34.8805,16200.0
2007-05-23 10:00:00,43.18,43.21,43.13,43.2,14700.0,34.8724,34.8967,34.832,34.8886,14700.0
2007-05-23 10:05:00,43.19,43.23,43.18,43.22,10700.0,34.8805,34.9128,34.8724,34.9047,10700.0
2007-05-23 10:10:00,43.22,43.23,43.18,43.22,17300.0,34.9047,34.9128,34.8724,34.9047,17300.0
2007-05-23 10:15:00,43.22,43.25,43.22,43.24,5200.0,34.9047,34.929,34.9047,34.9209,5200.0
2007-05-23 10:20:00,43.24,43.29,43.2,43.28,14800.0,34.9209,34.9613,34.8886,34.9532,14800.0
2007-05-23 10:25:00,43.27,43.28,43.2,43.25,14500.0,34.9451,34.9532,34.8886,34.929,14500.0
2007-05-23 10:30:00,43.26,43.26,43.15,43.16,28700.0,34.937,34.937,34.8482,34.8563,28700.0
2007-05-23 10:35:00,43.18,43.22,43.18,43.2,9500.0,34.8724,34.9047,34.8724,34.8886,9500.0
2007-05-23 10:40:00,43.21,43.21,43.17,43.2,7900.0,34.8967,34.8967,34.8643,34.8886,7900.0
2007-05-23 10:45:00,43.2,43.23,43.13,43.13,15800.0,34.8886,34.9128,34.832,34.832,15800.0
2007-05-23 10:50:00,43.13,43.15,43.12,43.13,6600.0,34.832,34.8482,34.824,34.832,6600.0
2007-05-23 10:55:00,43.12,43.14,43.12,43.12,2900.0,34.824,34.8401,34.824,34.824,2900.0
2007-05-23 11:00:00,43.13,43.14,43.13,43.14,8700.0,34.832,34.8401,34.832,34.8401,8700.0
2007-05-23 11:05:00,43.14,43.15,43.14,43.14,11400.0,34.8401,34.8482,34.8401,34.8401,11400.0
2007-05-23 11:10:00,43.14,43.15,43.08,43.1,16200.0,34.8401,34.8482,34.7917,34.8078,16200.0
2007-05-23 11:15:00,43.1,43.1,42.95,42.95,9700.0,34.8078,34.8078,34.6867,34.6867,9700.0
2007-05-23 11:20:00,42.95,42.97,42.92,42.95,12200.0,34.6867,34.7028,34.6624,34.6867,12200.0
2007-05-23 11:25:00,42.95,43.0,42.95,42.95,126000.0,34.6867,34.7271,34.6867,34.6867,126000.0
2007-05-23 11:30:00,42.96,42.96,42.89,42.91,29300.0,34.6948,34.6948,34.6382,34.6544,29300.0
2007-05-23 11:35:00,42.92,42.96,42.92,42.95,3300.0,34.6624,34.6948,34.6624,34.6867,3300.0
2007-05-23 11:40:00,42.95,42.96,42.95,42.96,5500.0,34.6867,34.6948,34.6867,34.6948,5500.0
2007-05-23 11:45:00,42.97,43.01,42.97,43.0,16000.0,34.7028,34.7351,34.7028,34.7271,16000.0
2007-05-23 11:50:00,43.0,43.03,42.99,43.03,14300.0,34.7271,34.7513,34.719,34.7513,14300.0
2007-05-23 11:55:00,43.02,43.05,43.02,43.05,5800.0,34.7432,34.7674,34.7432,34.7674,5800.0
2007-05-23 12:00:00,43.05,43.05,43.05,43.05,4300.0,34.7674,34.7674,34.7674,34.7674,4300.0
2007-05-23 12:05:00,43.04,43.04,43.0,43.0,10000.0,34.7594,34.7594,34.7271,34.7271,10000.0
2007-05-23 12:10:00,43.01,43.02,43.0,43.0,4600.0,34.7351,34.7432,34.7271,34.7271,4600.0
2007-05-23 12:15:00,43.0,43.0,42.99,42.99,4000.0,34.7271,34.7271,34.719,34.719,4000.0
2007-05-23 12:20:00,43.0,43.0,42.99,43.0,9500.0,34.7271,34.7271,34.719,34.7271,9500.0
2007-05-23 12:25:00,43.0,43.0,42.99,43.0,7200.0,34.7271,34.7271,34.719,34.7271,7200.0
2007-05-23 12:30:00,42.99,43.0,42.98,42.98,6200.0,34.719,34.7271,34.7109,34.7109,6200.0
2007-05-23 12:35:00,42.98,43.0,42.98,43.0,4100.0,34.7109,34.7271,34.7109,34.7271,4100.0
2007-05-23 12:40:00,43.0,43.01,43.0,43.0,9100.0,34.7271,34.7351,34.7271,34.7271,9100.0
2007-05-23 12:45:00,43.0,43.01,42.99,43.0,8200.0,34.7271,34.7351,34.719,34.7271,8200.0
2007-05-23 12:50:00,43.0,43.02,42.98,42.99,14000.0,34.7271,34.7432,34.7109,34.719,14000.0
2007-05-23 12:55:00,42.99,42.99,42.97,42.98,2700.0,34.719,34.719,34.7028,34.7109,2700.0
2007-05-23 13:00:00,42.98,43.0,42.96,42.96,8900.0,34.7109,34.7271,34.6948,34.6948,8900.0
2007-05-23 13:05:00,42.96,43.0,42.96,43.0,7000.0,34.6948,34.7271,34.6948,34.7271,7000.0
2007-05-23 13:10:00,42.98,43.0,42.98,43.0,6000.0,34.7109,34.7271,34.7109,34.7271,6000.0
2007-05-23 13:15:00,42.99,42.99,42.97,42.97,1900.0,34.719,34.719,34.7028,34.7028,1900.0
2007-05-23 13:20:00,42.97,43.0,42.97,42.98,4800.0,34.7028,34.7271,34.7028,34.7109,4800.0
2007-05-23 13:25:00,42.99,43.0,42.99,43.0,6300.0,34.719,34.7271,34.719,34.7271,6300.0
2007-05-23 13:30:00,43.0,43.0,42.99,43.0,4500.0,34.7271,34.7271,34.719,34.7271,4500.0
2007-05-23 13:35:00,43.0,43.0,42.98,42.98,8800.0,34.7271,34.7271,34.7109,34.7109,8800.0
2007-05-23 13:40:00,42.97,42.99,42.9,42.94,16300.0,34.7028,34.719,34.6463,34.6786,16300.0
2007-05-23 13:45:00,42.95,42.99,42.95,42.96,4100.0,34.6867,34.719,34.6867,34.6948,4100.0
2007-05-23 13:50:00,42.96,42.96,42.92,42.92,103700.0,34.6948,34.6948,34.6624,34.6624,103700.0
2007-05-23 13:55:00,42.91,42.91,42.88,42.89,4500.0,34.6544,34.6544,34.6301,34.6382,4500.0
2007-05-23 14:00:00,42.86,42.86,42.8,42.82,7000.0,34.614,34.614,34.5655,34.5817,7000.0
2007-05-23 14:05:00,42.8,42.81,42.76,42.81,7900.0,34.5655,34.5736,34.5332,34.5736,7900.0
2007-05-23 14:10:00,42.8,42.81,42.77,42.79,5700.0,34.5655,34.5736,34.5413,34.5575,5700.0
2007-05-23 14:15:00,42.8,42.82,42.78,42.79,4900.0,34.5655,34.5817,34.5494,34.5575,4900.0
2007-05-23 14:20:00,42.79,42.79,42.75,42.77,6700.0,34.5575,34.5575,34.5252,34.5413,6700.0
2007-05-23 14:25:00,42.76,42.76,42.68,42.69,19800.0,34.5332,34.5332,34.4686,34.4767,19800.0
2007-05-23 14:30:00,42.69,42.8,42.68,42.78,23400.0,34.4767,34.5655,34.4686,34.5494,23400.0
2007-05-23 14:35:00,42.77,42.78,42.72,42.73,17800.0,34.5413,34.5494,34.5009,34.509,17800.0
2007-05-23 14:40:00,42.73,42.73,42.68,42.68,10200.0,34.509,34.509,34.4686,34.4686,10200.0
2007-05-23 14:45:00,42.71,42.81,42.71,42.8,35800.0,34.4928,34.5736,34.4928,34.5655,35800.0
2007-05-23 14:50:00,42.81,42.82,42.77,42.77,7200.0,34.5736,34.5817,34.5413,34.5413,7200.0
2007-05-23 14:55:00,42.76,42.84,42.76,42.84,12600.0,34.5332,34.5978,34.5332,34.5978,12600.0
2007-05-23 15:00:00,42.83,42.83,42.79,42.8,8300.0,34.5898,34.5898,34.5575,34.5655,8300.0
2007-05-23 15:05:00,42.79,42.8,42.69,42.71,37500.0,34.5575,34.5655,34.4767,34.4928,37500.0
2007-05-23 15:10:00,42.71,42.76,42.65,42.7,42800.0,34.4928,34.5332,34.4444,34.4848,42800.0
2007-05-23 15:15:00,42.7,42.74,42.68,42.69,14500.0,34.4848,34.5171,34.4686,34.4767,14500.0
2007-05-23 15:20:00,42.69,42.69,42.65,42.65,24200.0,34.4767,34.4767,34.4444,34.4444,24200.0
2007-05-23 15:25:00,42.66,42.67,42.58,42.61,18500.0,34.4525,34.4605,34.3879,34.4121,18500.0
2007-05-23 15:30:00,42.61,42.61,42.57,42.57,7000.0,34.4121,34.4121,34.3798,34.3798,7000.0
2007-05-23 15:35:00,42.58,42.63,42.58,42.6,14300.0,34.3879,34.4282,34.3879,34.404,14300.0
2007-05-23 15:40:00,42.6,42.6,42.58,42.6,12100.0,34.404,34.404,34.3879,34.404,12100.0
2007-05-23 15:45:00,42.61,42.61,42.58,42.58,15200.0,34.4121,34.4121,34.3879,34.3879,15200.0
2007-05-23 15:50:00,42.58,42.58,42.48,42.51,32800.0,34.3879,34.3879,34.3071,34.3313,32800.0
2007-05-23 15:55:00,42.53,42.57,42.41,42.46,48200.0,34.3475,34.3798,34.2506,34.2909,48200.0
2007-05-24 09:30:00,42.37,42.48,42.36,42.44,97300.0,34.2183,34.3071,34.2102,34.2748,97300.0
2007-05-24 09:35:00,42.42,42.47,42.38,42.47,4400.0,34.2586,34.299,34.2263,34.299,4400.0
2007-05-24 09:40:00,42.47,42.49,42.44,42.49,7000.0,34.299,34.3152,34.2748,34.3152,7000.0
2007-05-24 09:45:00,42.49,42.54,42.47,42.52,62500.0,34.3152,34.3556,34.299,34.3394,62500.0
2007-05-24 09:50:00,42.5,42.55,42.49,42.55,240800.0,34.3233,34.3636,34.3152,34.3636,240800.0
2007-05-24 09:55:00,42.56,42.62,42.54,42.54,59500.0,34.3717,34.4202,34.3556,34.3556,59500.0
2007-05-24 10:00:00,42.55,42.59,42.53,42.59,35300.0,34.3636,34.3959,34.3475,34.3959,35300.0
2007-05-24 10:05:00,42.57,42.61,42.53,42.55,39600.0,34.3798,34.4121,34.3475,34.3636,39600.0
2007-05-24 10:10:00,42.54,42.63,42.53,42.61,26800.0,34.3556,34.4282,34.3475,34.4121,26800.0
2007-05-24 10:15:00,42.62,42.66,42.62,42.66,4400.0,34.4202,34.4525,34.4202,34.4525,4400.0
2007-05-24 10:20:00,42.64,42.67,42.62,42.65,10700.0,34.4363,34.4605,34.4202,34.4444,10700.0
2007-05-24 10:25:00,42.63,42.63,42.59,42.6,16200.0,34.4282,34.4282,34.3959,34.404,16200.0
2007-05-24 10:30:00,42.61,42.61,42.58,42.59,7700.0,34.4121,34.4121,34.3879,34.3959,7700.0
2007-05-24 10:35:00,42.59,42.61,42.56,42.57,27400.0,34.3959,34.4121,34.3717,34.3798,27400.0
2007-05-24 10:40:00,42.54,42.54,42.49,42.51,10500.0,34.3556,34.3556,34.3152,34.3313,10500.0
2007-05-24 10:45:00,42.51,42.58,42.5,42.55,19500.0,34.3313,34.3879,34.3233,34.3636,19500.0
2007-05-24 10:50:00,42.56,42.6,42.55,42.59,11800.0,34.3717,34.404,34.3636,34.3959,11800.0
2007-05-24 10:55:00,42.6,42.6,42.52,42.57,32800.0,34.404,34.404,34.3394,34.3798,32800.0
2007-05-24 11:00:00,42.59,42.71,42.55,42.69,14400.0,34.3959,34.4928,34.3636,34.4767,14400.0
2007-05-24 11:05:00,42.69,42.77,42.68,42.76,9500.0,34.4767,34.5413,34.4686,34.5332,9500.0
2007-05-24 11:10:00,42.75,42.75,42.67,42.67,10800.0,34.5252,34.5252,34.4605,34.4605,10800.0
2007-05-24 11:15:00,42.67,42.67,42.45,42.45,10300.0,34.4605,34.4605,34.2829,34.2829,10300.0
2007-05-24 11:20:00,42.48,42.51,42.45,42.49,19700.0,34.3071,34.3313,34.2829,34.3152,19700.0
2007-05-24 11:25:00,42.47,42.49,42.44,42.44,6300.0,34.299,34.3152,34.2748,34.2748,6300.0
2007-05-24 11:30:00,42.43,42.46,42.41,42.46,11700.0,34.2667,34.2909,34.2506,34.2909,11700.0
2007-05-24 11:35:00,42.46,42.47,42.46,42.47,2900.0,34.2909,34.299,34.2909,34.299,2900.0
2007-05-24 11:40:00,42.47,42.5,42.47,42.5,6800.0,34.299,34.3233,34.299,34.3233,6800.0
2007-05-24 11:45:00,42.5,42.57,42.45,42.55,330800.0,34.3233,34.3798,34.2829,34.3636,330800.0
2007-05-24 11:50:00,42.55,42.59,42.55,42.57,29000.0,34.3636,34.3959,34.3636,34.3798,29000.0
2007-05-24 11:55:00,42.57,42.59,42.55,42.55,32500.0,34.3798,34.3959,34.3636,34.3636,32500.0
2007-05-24 12:00:00,42.54,42.55,42.51,42.51,15100.0,34.3556,34.3636,34.3313,34.3313,15100.0
2007-05-24 12:05:00,42.51,42.52,42.49,42.49,31500.0,34.3313,34.3394,34.3152,34.3152,31500.0
2007-05-24 12:10:00,42.5,42.5,42.49,42.5,9100.0,34.3233,34.3233,34.3152,34.3233,9100.0
2007-05-24 12:15:00,42.5,42.5,42.49,42.5,9100.0,34.3233,34.3233,34.3152,34.3233,9100.0
2007-05-24 12:20:00,42.5,42.51,42.49,42.5,28400.0,34.3233,34.3313,34.3152,34.3233,28400.0
2007-05-24 12:25:00,42.5,42.51,42.49,42.49,10600.0,34.3233,34.3313,34.3152,34.3152,10600.0
2007-05-24 12:30:00,42.49,42.5,42.44,42.45,19800.0,34.3152,34.3233,34.2748,34.2829,19800.0
2007-05-24 12:35:00,42.46,42.46,42.39,42.39,10700.0,34.2909,34.2909,34.2344,34.2344,10700.0
2007-05-24 12:40:00,42.36,42.36,42.34,42.35,6600.0,34.2102,34.2102,34.194,34.2021,6600.0
2007-05-24 12:45:00,42.34,42.35,42.32,42.32,8000.0,34.194,34.2021,34.1779,34.1779,8000.0
2007-05-24 12:50:00,42.32,42.33,42.29,42.3,4700.0,34.1779,34.186,34.1537,34.1617,4700.0
2007-05-24 12:55:00,42.3,42.31,42.2,42.2,7800.0,34.1617,34.1698,34.081,34.081,7800.0
2007-05-24 13:00:00,42.2,42.22,42.19,42.22,9100.0,34.081,34.0971,34.0729,34.0971,9100.0
2007-05-24 13:05:00,42.22,42.26,42.22,42.23,17000.0,34.0971,34.1294,34.0971,34.1052,17000.0
2007-05-24 13:10:00,42.23,42.26,42.23,42.23,10800.0,34.1052,34.1294,34.1052,34.1052,10800.0
2007-05-24 13:15:00,42.24,42.39,42.24,42.37,9600.0,34.1133,34.2344,34.1133,34.2183,9600.0
2007-05-24 13:20:00,42.37,42.4,42.34,42.38,15400.0,34.2183,34.2425,34.194,34.2263,15400.0
2007-05-24 13:25:00,42.37,42.37,42.29,42.29,11500.0,34.2183,34.2183,34.1537,34.1537,11500.0
2007-05-24 13:30:00,42.27,42.27,42.25,42.26,2100.0,34.1375,34.1375,34.1214,34.1294,2100.0
2007-05-24 13:35:00,42.25,42.25,42.25,42.25,2600.0,34.1214,34.1214,34.1214,34.1214,2600.0
2007-05-24 13:40:00,42.26,42.29,42.25,42.29,4600.0,34.1294,34.1537,34.1214,34.1537,4600.0
2007-05-24 13:45:00,42.29,42.37,42.29,42.34,8700.0,34.1537,34.2183,34.1537,34.194,8700.0
2007-05-24 13:50:00,42.33,42.38,42.33,42.35,7000.0,34.186,34.2263,34.186,34.2021,7000.0
2007-05-24 13:55:00,42.36,42.37,42.36,42.37,1500.0,34.2102,34.2183,34.2102,34.2183,1500.0
2007-05-24 14:00:00,42.38,42.38,42.31,42.31,3300.0,34.2263,34.2263,34.1698,34.1698,3300.0
2007-05-24 14:05:00,42.29,42.29,42.25,42.25,3400.0,34.1537,34.1537,34.1214,34.1214,3400.0
2007-05-24 14:10:00,42.26,42.27,42.12,42.12,7800.0,34.1294,34.1375,34.0164,34.0164,7800.0
2007-05-24 14:15:00,42.12,42.16,42.12,42.15,4000.0,34.0164,34.0487,34.0164,34.0406,4000.0
2007-05-24 14:20:00,42.15,42.16,42.15,42.15,5700.0,34.0406,34.0487,34.0406,34.0406,5700.0
2007-05-24 14:25:00,42.15,42.16,42.14,42.14,18000.0,34.0406,34.0487,34.0325,34.0325,18000.0
2007-05-24 14:30:00,42.15,42.16,42.14,42.15,20000.0,34.0406,34.0487,34.0325,34.0406,20000.0
2007-05-24 14:35:00,42.15,42.15,42.1,42.11,47900.0,34.0406,34.0406,34.0002,34.0083,47900.0
2007-05-24 14:40:00,42.1,42.13,42.08,42.13,31600.0,34.0002,34.0244,33.9841,34.0244,31600.0
2007-05-24 14:45:00,42.12,42.26,42.1,42.25,13600.0,34.0164,34.1294,34.0002,34.1214,13600.0
2007-05-24 14:50:00,42.25,42.26,42.25,42.26,7400.0,34.1214,34.1294,34.1214,34.1294,7400.0
2007-05-24 14:55:00,42.26,42.26,42.2,42.23,15000.0,34.1294,34.1294,34.081,34.1052,15000.0
2007-05-24 15:00:00,42.23,42.32,42.23,42.32,14000.0,34.1052,34.1779,34.1052,34.1779,14000.0
2007-05-24 15:05:00,42.32,42.33,42.25,42.29,7300.0,34.1779,34.186,34.1214,34.1537,7300.0
2007-05-24 15:10:00,42.29,42.3,42.25,42.28,11900.0,34.1537,34.1617,34.1214,34.1456,11900.0
2007-05-24 15:15:00,42.29,42.34,42.25,42.28,9800.0,34.1537,34.194,34.1214,34.1456,9800.0
2007-05-24 15:20:00,42.29,42.36,42.28,42.31,17800.0,34.1537,34.2102,34.1456,34.1698,17800.0
2007-05-24 15:25:00,42.3,42.33,42.27,42.28,9600.0,34.1617,34.186,34.1375,34.1456,9600.0
2007-05-24 15:30:00,42.27,42.32,42.24,42.24,21500.0,34.1375,34.1779,34.1133,34.1133,21500.0
2007-05-24 15:35:00,42.24,42.27,42.24,42.25,17200.0,34.1133,34.1375,34.1133,34.1214,17200.0
2007-05-24 15:40:00,42.25,42.25,42.18,42.22,23000.0,34.1214,34.1214,34.0648,34.0971,23000.0
2007-05-24 15:45:00,42.22,42.31,42.22,42.3,20800.0,34.0971,34.1698,34.0971,34.1617,20800.0
2007-05-24 15:50:00,42.3,42.3,42.2,42.28,37500.0,34.1617,34.1617,34.081,34.1456,37500.0
2007-05-24 15:55:00,42.28,42.42,42.26,42.33,125300.0,34.1456,34.2586,34.1294,34.186,125300.0
2007-05-25 09:30:00,42.62,42.75,42.62,42.7,5700.0,34.4202,34.5252,34.4202,34.4848,5700.0
2007-05-25 09:35:00,42.77,42.87,42.74,42.86,5000.0,34.5413,34.6221,34.5171,34.614,5000.0
2007-05-25 09:40:00,42.8,42.9,42.8,42.87,7500.0,34.5655,34.6463,34.5655,34.6221,7500.0
2007-05-25 09:45:00,42.87,42.9,42.85,42.85,3900.0,34.6221,34.6463,34.6059,34.6059,3900.0
2007-05-25 09:50:00,42.87,42.94,42.83,42.87,12900.0,34.6221,34.6786,34.5898,34.6221,12900.0
2007-05-25 09:55:00,42.88,42.9,42.86,42.86,5400.0,34.6301,34.6463,34.614,34.614,5400.0
2007-05-25 10:00:00,42.89,42.91,42.76,42.76,7000.0,34.6382,34.6544,34.5332,34.5332,7000.0
2007-05-25 10:05:00,42.76,42.78,42.72,42.76,11500.0,34.5332,34.5494,34.5009,34.5332,11500.0
2007-05-25 10:10:00,42.78,42.83,42.78,42.81,4200.0,34.5494,34.5898,34.5494,34.5736,4200.0
2007-05-25 10:15:00,42.81,42.84,42.8,42.82,16500.0,34.5736,34.5978,34.5655,34.5817,16500.0
2007-05-25 10:20:00,42.8,42.82,42.79,42.79,7400.0,34.5655,34.5817,34.5575,34.5575,7400.0
2007-05-25 10:25:00,42.77,42.8,42.75,42.75,8300.0,34.5413,34.5655,34.5252,34.5252,8300.0
2007-05-25 10:30:00,42.76,42.79,42.71,42.71,8000.0,34.5332,34.5575,34.4928,34.4928,8000.0
2007-05-25 10:35:00,42.69,42.74,42.65,42.74,5800.0,34.4767,34.5171,34.4444,34.5171,5800.0
2007-05-25 10:40:00,42.74,42.77,42.66,42.66,19000.0,34.5171,34.5413,34.4525,34.4525,19000.0
2007-05-25 10:45:00,42.68,42.75,42.65,42.75,5300.0,34.4686,34.5252,34.4444,34.5252,5300.0
2007-05-25 10:50:00,42.73,42.79,42.73,42.78,3900.0,34.509,34.5575,34.509,34.5494,3900.0
2007-05-25 10:55:00,42.77,42.78,42.74,42.74,2300.0,34.5413,34.5494,34.5171,34.5171,2300.0
2007-05-25 11:00:00,42.74,42.75,42.71,42.71,3000.0,34.5171,34.5252,34.4928,34.4928,3000.0
2007-05-25 11:05:00,42.73,42.73,42.68,42.7,4700.0,34.509,34.509,34.4686,34.4848,4700.0
2007-05-25 11:10:00,42.7,42.71,42.69,42.7,3000.0,34.4848,34.4928,34.4767,34.4848,3000.0
2007-05-25 11:15:00,42.69,42.71,42.69,42.71,3700.0,34.4767,34.4928,34.4767,34.4928,3700.0
2007-05-25 11:20:00,42.7,42.72,42.56,42.58,12000.0,34.4848,34.5009,34.3717,34.3879,12000.0
2007-05-25 11:25:00,42.55,42.55,42.49,42.55,10300.0,34.3636,34.3636,34.3152,34.3636,10300.0
2007-05-25 11:30:00,42.54,42.58,42.54,42.57,2700.0,34.3556,34.3879,34.3556,34.3798,2700.0
2007-05-25 11:35:00,42.57,42.61,42.57,42.61,2800.0,34.3798,34.4121,34.3798,34.4121,2800.0
2007-05-25 11:40:00,42.6,42.65,42.59,42.63,6600.0,34.404,34.4444,34.3959,34.4282,6600.0
2007-05-25 11:45:00,42.62,42.64,42.62,42.63,3100.0,34.4202,34.4363,34.4202,34.4282,3100.0
2007-05-25 11:50:00,42.63,42.64,42.62,42.63,4900.0,34.4282,34.4363,34.4202,34.4282,4900.0
2007-05-25 11:55:00,42.63,42.63,42.54,42.55,3800.0,34.4282,34.4282,34.3556,34.3636,3800.0
2007-05-25 12:00:00,42.56,42.57,42.53,42.55,4500.0,34.3717,34.3798,34.3475,34.3636,4500.0
2007-05-25 12:05:00,42.55,42.55,42.5,42.5,5100.0,34.3636,34.3636,34.3233,34.3233,5100.0
2007-05-25 12:10:00,42.47,42.48,42.43,42.44,4000.0,34.299,34.3071,34.2667,34.2748,4000.0
2007-05-25 12:15:00,42.45,42.46,42.44,42.46,4400.0,34.2829,34.2909,34.2748,34.2909,4400.0
2007-05-25 12:20:00,42.44,42.45,42.44,42.44,4400.0,34.2748,34.2829,34.2748,34.2748,4400.0
2007-05-25 12:25:00,42.44,42.47,42.44,42.47,12700.0,34.2748,34.299,34.2748,34.299,12700.0
2007-05-25 12:30:00,42.48,42.5,42.45,42.5,10600.0,34.3071,34.3233,34.2829,34.3233,10600.0
2007-05-25 12:35:00,42.5,42.54,42.5,42.54,5600.0,34.3233,34.3556,34.3233,34.3556,5600.0
2007-05-25 12:40:00,42.54,42.55,42.53,42.55,4700.0,34.3556,34.3636,34.3475,34.3636,4700.0
2007-05-25 12:45:00,42.55,42.67,42.55,42.65,6100.0,34.3636,34.4605,34.3636,34.4444,6100.0
2007-05-25 12:50:00,42.64,42.65,42.64,42.65,3900.0,34.4363,34.4444,34.4363,34.4444,3900.0
2007-05-25 12:55:00,42.65,42.7,42.65,42.69,6900.0,34.4444,34.4848,34.4444,34.4767,6900.0
2007-05-25 13:00:00,42.69,42.72,42.69,42.7,4000.0,34.4767,34.5009,34.4767,34.4848,4000.0
2007-05-25 13:05:00,42.71,42.72,42.7,42.7,4600.0,34.4928,34.5009,34.4848,34.4848,4600.0
2007-05-25 13:10:00,42.72,42.77,42.72,42.75,3800.0,34.5009,34.5413,34.5009,34.5252,3800.0
2007-05-25 13:15:00,42.76,42.76,42.75,42.75,6000.0,34.5332,34.5332,34.5252,34.5252,6000.0
2007-05-25 13:20:00,42.76,42.76,42.72,42.73,12400.0,34.5332,34.5332,34.5009,34.509,12400.0
2007-05-25 13:25:00,42.7,42.71,42.67,42.69,10200.0,34.4848,34.4928,34.4605,34.4767,10200.0
2007-05-25 13:30:00,42.69,42.69,42.68,42.69,4900.0,34.4767,34.4767,34.4686,34.4767,4900.0
2007-05-25 13:35:00,42.68,42.69,42.56,42.56,27200.0,34.4686,34.4767,34.3717,34.3717,27200.0
2007-05-25 13:40:00,42.59,42.65,42.59,42.65,7300.0,34.3959,34.4444,34.3959,34.4444,7300.0
2007-05-25 13:45:00,42.64,42.69,42.64,42.69,9700.0,34.4363,34.4767,34.4363,34.4767,9700.0
2007-05-25 13:50:00,42.7,42.71,42.7,42.71,6200.0,34.4848,34.4928,34.4848,34.4928,6200.0
2007-05-25 13:55:00,42.7,42.7,42.57,42.57,9200.0,34.4848,34.4848,34.3798,34.3798,9200.0
2007-05-25 14:00:00,42.57,42.66,42.57,42.66,11600.0,34.3798,34.4525,34.3798,34.4525,11600.0
2007-05-25 14:05:00,42.66,42.66,42.63,42.63,7300.0,34.4525,34.4525,34.4282,34.4282,7300.0
2007-05-25 14:10:00,42.61,42.61,42.6,42.61,8100.0,34.4121,34.4121,34.404,34.4121,8100.0
2007-05-25 14:15:00,42.6,42.6,42.45,42.51,25600.0,34.404,34.404,34.2829,34.3313,25600.0
2007-05-25 14:20:00,42.52,42.62,42.52,42.61,12700.0,34.3394,34.4202,34.3394,34.4121,12700.0
2007-05-25 14:25:00,42.62,42.62,42.5,42.55,26000.0,34.4202,34.4202,34.3233,34.3636,26000.0
2007-05-25 14:30:00,42.54,42.56,42.51,42.56,3200.0,34.3556,34.3717,34.3313,34.3717,3200.0
2007-05-25 14:35:00,42.55,42.57,42.54,42.57,9800.0,34.3636,34.3798,34.3556,34.3798,9800.0
2007-05-25 14:40:00,42.57,42.64,42.57,42.64,6500.0,34.3798,34.4363,34.3798,34.4363,6500.0
2007-05-25 14:45:00,42.65,42.67,42.65,42.67,5900.0,34.4444,34.4605,34.4444,34.4605,5900.0
2007-05-25 14:50:00,42.67,42.67,42.56,42.57,12000.0,34.4605,34.4605,34.3717,34.3798,12000.0
2007-05-25 14:55:00,42.58,42.63,42.58,42.62,11000.0,34.3879,34.4282,34.3879,34.4202,11000.0
2007-05-25 15:00:00,42.63,42.64,42.61,42.64,11200.0,34.4282,34.4363,34.4121,34.4363,11200.0
2007-05-25 15:05:00,42.64,42.67,42.64,42.67,11400.0,34.4363,34.4605,34.4363,34.4605,11400.0
2007-05-25 15:10:00,42.67,42.69,42.67,42.69,8800.0,34.4605,34.4767,34.4605,34.4767,8800.0
2007-05-25 15:15:00,42.68,42.69,42.64,42.64,23800.0,34.4686,34.4767,34.4363,34.4363,23800.0
2007-05-25 15:20:00,42.63,42.63,42.47,42.49,26400.0,34.4282,34.4282,34.299,34.3152,26400.0
2007-05-25 15:25:00,42.49,42.54,42.39,42.48,45700.0,34.3152,34.3556,34.2344,34.3071,45700.0
2007-05-25 15:30:00,42.47,42.49,42.44,42.48,9400.0,34.299,34.3152,34.2748,34.3071,9400.0
2007-05-25 15:35:00,42.48,42.62,42.48,42.55,25000.0,34.3071,34.4202,34.3071,34.3636,25000.0
2007-05-25 15:40:00,42.56,42.58,42.43,42.51,31300.0,34.3717,34.3879,34.2667,34.3313,31300.0
2007-05-25 15:45:00,42.52,42.52,42.39,42.48,32600.0,34.3394,34.3394,34.2344,34.3071,32600.0
2007-05-25 15:50:00,42.48,42.62,42.41,42.62,28700.0,34.3071,34.4202,34.2506,34.4202,28700.0
2007-05-25 15:55:00,42.63,42.65,42.62,42.65,28200.0,34.4282,34.4444,34.4202,34.4444,28200.0
2007-05-29 09:30:00,43.35,43.43,43.06,43.24,78400.0,35.0097,35.0743,34.7755,34.9209,78400.0
2007-05-29 09:35:00,43.24,43.25,43.02,43.08,11600.0,34.9209,34.929,34.7432,34.7917,11600.0
2007-05-29 09:40:00,43.07,43.16,43.06,43.09,34800.0,34.7836,34.8563,34.7755,34.7997,34800.0
2007-05-29 09:45:00,43.12,43.12,43.05,43.07,20100.0,34.824,34.824,34.7674,34.7836,20100.0
2007-05-29 09:50:00,43.07,43.07,42.91,42.92,52000.0,34.7836,34.7836,34.6544,34.6624,52000.0
2007-05-29 09:55:00,42.9,42.97,42.82,42.88,16600.0,34.6463,34.7028,34.5817,34.6301,16600.0
2007-05-29 10:00:00,42.91,43.03,42.82,42.85,36300.0,34.6544,34.7513,34.5817,34.6059,36300.0
2007-05-29 10:05:00,42.87,42.94,42.78,42.84,16900.0,34.6221,34.6786,34.5494,34.5978,16900.0
2007-05-29 10:10:00,42.82,42.85,42.81,42.85,21000.0,34.5817,34.6059,34.5736,34.6059,21000.0
2007-05-29 10:15:00,42.85,42.92,42.74,42.79,26400.0,34.6059,34.6624,34.5171,34.5575,26400.0
2007-05-29 10:20:00,42.79,42.8,42.75,42.8,12500.0,34.5575,34.5655,34.5252,34.5655,12500.0
2007-05-29 10:25:00,42.85,42.93,42.85,42.9,6000.0,34.6059,34.6705,34.6059,34.6463,6000.0
2007-05-29 10:30:00,42.91,42.91,42.82,42.82,27700.0,34.6544,34.6544,34.5817,34.5817,27700.0
2007-05-29 10:35:00,42.83,42.86,42.77,42.78,3500.0,34.5898,34.614,34.5413,34.5494,3500.0
2007-05-29 10:40:00,42.79,42.81,42.77,42.79,17500.0,34.5575,34.5736,34.5413,34.5575,17500.0
2007-05-29 10:45:00,42.8,42.8,42.76,42.78,3000.0,34.5655,34.5655,34.5332,34.5494,3000.0
2007-05-29 10:50:00,42.76,42.78,42.73,42.78,6800.0,34.5332,34.5494,34.509,34.5494,6800.0
2007-05-29 10:55:00,42.79,42.79,42.77,42.79,3300.0,34.5575,34.5575,34.5413,34.5575,3300.0
2007-05-29 11:00:00,42.79,42.8,42.75,42.8,14500.0,34.5575,34.5655,34.5252,34.5655,14500.0
2007-05-29 11:05:00,42.8,42.8,42.78,42.78,1300.0,34.5655,34.5655,34.5494,34.5494,1300.0
2007-05-29 11:10:00,42.79,42.87,42.78,42.86,10200.0,34.5575,34.6221,34.5494,34.614,10200.0
2007-05-29 11:15:00,42.84,42.87,42.83,42.83,9600.0,34.5978,34.6221,34.5898,34.5898,9600.0
2007-05-29 11:20:00,42.81,42.83,42.77,42.8,7800.0,34.5736,34.5898,34.5413,34.5655,7800.0
2007-05-29 11:25:00,42.8,42.8,42.77,42.77,2100.0,34.5655,34.5655,34.5413,34.5413,2100.0
2007-05-29 11:30:00,42.77,42.8,42.77,42.78,5100.0,34.5413,34.5655,34.5413,34.5494,5100.0
2007-05-29 11:35:00,42.78,42.82,42.77,42.82,12400.0,34.5494,34.5817,34.5413,34.5817,12400.0
2007-05-29 11:40:00,42.82,42.9,42.82,42.87,6500.0,34.5817,34.6463,34.5817,34.6221,6500.0
2007-05-29 11:45:00,42.9,42.93,42.87,42.9,3400.0,34.6463,34.6705,34.6221,34.6463,3400.0
2007-05-29 11:50:00,42.92,42.92,42.86,42.86,3000.0,34.6624,34.6624,34.614,34.614,3000.0
2007-05-29 11:55:00,42.83,42.84,42.8,42.8,8300.0,34.5898,34.5978,34.5655,34.5655,8300.0
2007-05-29 12:00:00,42.8,42.8,42.72,42.72,8800.0,34.5655,34.5655,34.5009,34.5009,8800.0
2007-05-29 12:05:00,42.74,42.78,42.72,42.78,2300.0,34.5171,34.5494,34.5009,34.5494,2300.0
2007-05-29 12:10:00,42.74,42.74,42.73,42.73,1600.0,34.5171,34.5171,34.509,34.509,1600.0
2007-05-29 12:15:00,42.73,42.76,42.72,42.75,10200.0,34.509,34.5332,34.5009,34.5252,10200.0
2007-05-29 12:20:00,42.75,42.77,42.75,42.77,10700.0,34.5252,34.5413,34.5252,34.5413,10700.0
2007-05-29 12:25:00,42.77,42.77,42.7,42.73,159900.0,34.5413,34.5413,34.4848,34.509,159900.0
2007-05-29 12:30:00,42.73,42.92,42.73,42.92,10700.0,34.509,34.6624,34.509,34.6624,10700.0
2007-05-29 12:35:00,42.91,42.91,42.85,42.85,1700.0,34.6544,34.6544,34.6059,34.6059,1700.0
2007-05-29 12:40:00,42.83,42.83,42.79,42.8,1100.0,34.5898,34.5898,34.5575,34.5655,1100.0
2007-05-29 12:45:00,42.79,42.89,42.79,42.82,9300.0,34.5575,34.6382,34.5575,34.5817,9300.0
2007-05-29 12:50:00,42.83,42.87,42.83,42.84,1100.0,34.5898,34.6221,34.5898,34.5978,1100.0
2007-05-29 12:55:00,42.87,42.88,42.86,42.88,3500.0,34.6221,34.6301,34.614,34.6301,3500.0
2007-05-29 13:00:00,42.89,42.91,42.89,42.91,3700.0,34.6382,34.6544,34.6382,34.6544,3700.0
2007-05-29 13:05:00,42.91,42.92,42.89,42.92,1900.0,34.6544,34.6624,34.6382,34.6624,1900.0
2007-05-29 13:10:00,42.92,42.97,42.91,42.96,2500.0,34.6624,34.7028,34.6544,34.6948,2500.0
2007-05-29 13:15:00,42.96,43.04,42.94,42.94,18900.0,34.6948,34.7594,34.6786,34.6786,18900.0
2007-05-29 13:20:00,42.94,42.94,42.86,42.87,5400.0,34.6786,34.6786,34.614,34.6221,5400.0
2007-05-29 13:25:00,42.86,42.88,42.84,42.88,7300.0,34.614,34.6301,34.5978,34.6301,7300.0
2007-05-29 13:30:00,42.87,42.88,42.87,42.88,3800.0,34.6221,34.6301,34.6221,34.6301,3800.0
2007-05-29 13:35:00,42.85,42.88,42.75,42.76,5300.0,34.6059,34.6301,34.5252,34.5332,5300.0
2007-05-29 13:40:00,42.77,42.77,42.73,42.73,4300.0,34.5413,34.5413,34.509,34.509,4300.0
2007-05-29 13:45:00,42.72,42.73,42.67,42.67,3400.0,34.5009,34.509,34.4605,34.4605,3400.0
2007-05-29 13:50:00,42.67,42.81,42.67,42.81,84800.0,34.4605,34.5736,34.4605,34.5736,84800.0
2007-05-29 13:55:00,42.81,42.85,42.81,42.83,2500.0,34.5736,34.6059,34.5736,34.5898,2500.0
2007-05-29 14:00:00,42.83,42.83,42.75,42.79,8100.0,34.5898,34.5898,34.5252,34.5575,8100.0
2007-05-29 14:05:00,42.77,42.82,42.77,42.82,2700.0,34.5413,34.5817,34.5413,34.5817,2700.0
2007-05-29 14:10:00,42.8,42.81,42.75,42.76,4400.0,34.5655,34.5736,34.5252,34.5332,4400.0
2007-05-29 14:15:00,42.76,42.76,42.68,42.73,7200.0,34.5332,34.5332,34.4686,34.509,7200.0
2007-05-29 14:20:00,42.73,42.77,42.73,42.77,2000.0,34.509,34.5413,34.509,34.5413,2000.0
2007-05-29 14:25:00,42.75,42.86,42.69,42.85,40400.0,34.5252,34.614,34.4767,34.6059,40400.0
2007-05-29 14:30:00,42.87,42.92,42.85,42.9,26200.0,34.6221,34.6624,34.6059,34.6463,26200.0
2007-05-29 14:35:00,42.91,42.96,42.91,42.92,9200.0,34.6544,34.6948,34.6544,34.6624,9200.0
2007-05-29 14:40:00,42.92,42.93,42.9,42.93,3500.0,34.6624,34.6705,34.6463,34.6705,3500.0
2007-05-29 14:45:00,42.93,42.93,42.83,42.84,21200.0,34.6705,34.6705,34.5898,34.5978,21200.0
2007-05-29 14:50:00,42.84,42.84,42.78,42.79,5800.0,34.5978,34.5978,34.5494,34.5575,5800.0
2007-05-29 14:55:00,42.78,42.8,42.76,42.79,3300.0,34.5494,34.5655,34.5332,34.5575,3300.0
2007-05-29 15:00:00,42.79,42.79,42.71,42.75,13400.0,34.5575,34.5575,34.4928,34.5252,13400.0
2007-05-29 15:05:00,42.75,42.89,42.74,42.89,17400.0,34.5252,34.6382,34.5171,34.6382,17400.0
2007-05-29 15:10:00,42.89,42.94,42.84,42.85,11500.0,34.6382,34.6786,34.5978,34.6059,11500.0
2007-05-29 15:15:00,42.84,43.0,42.79,42.85,38100.0,34.5978,34.7271,34.5575,34.6059,38100.0
2007-05-29 15:20:00,42.85,42.87,42.74,42.79,8500.0,34.6059,34.6221,34.5171,34.5575,8500.0
2007-05-29 15:25:00,42.79,42.85,42.79,42.82,10300.0,34.5575,34.6059,34.5575,34.5817,10300.0
2007-05-29 15:30:00,42.82,42.84,42.81,42.84,7600.0,34.5817,34.5978,34.5736,34.5978,7600.0
2007-05-29 15:35:00,42.84,43.01,42.84,43.01,30800.0,34.5978,34.7351,34.5978,34.7351,30800.0
2007-05-29 15:40:00,43.01,43.1,43.0,43.0,48800.0,34.7351,34.8078,34.7271,34.7271,48800.0
2007-05-29 15:45:00,43.0,43.01,42.91,42.94,20400.0,34.7271,34.7351,34.6544,34.6786,20400.0
2007-05-29 15:50:00,42.92,43.11,42.92,43.09,28200.0,34.6624,34.8159,34.6624,34.7997,28200.0
2007-05-29 15:55:00,43.09,43.09,43.0,43.0,76000.0,34.7997,34.7997,34.7271,34.7271,76000.0
2007-05-30 09:30:00,42.69,42.69,42.5,42.56,49000.0,34.4767,34.4767,34.3233,34.3717,49000.0
2007-05-30 09:35:00,42.54,42.62,42.54,42.56,9600.0,34.3556,34.4202,34.3556,34.3717,9600.0
2007-05-30 09:40:00,42.54,42.59,42.54,42.57,2400.0,34.3556,34.3959,34.3556,34.3798,2400.0
2007-05-30 09:45:00,42.57,42.67,42.54,42.67,11700.0,34.3798,34.4605,34.3556,34.4605,11700.0
2007-05-30 09:50:00,42.61,42.74,42.61,42.74,30000.0,34.4121,34.5171,34.4121,34.5171,30000.0
2007-05-30 09:55:00,42.64,42.71,42.5,42.57,11600.0,34.4363,34.4928,34.3233,34.3798,11600.0
2007-05-30 10:00:00,42.6,42.6,42.41,42.42,4700.0,34.404,34.404,34.2506,34.2586,4700.0
2007-05-30 10:05:00,42.43,42.52,42.42,42.5,13400.0,34.2667,34.3394,34.2586,34.3233,13400.0
2007-05-30 10:10:00,42.51,42.52,42.48,42.52,34500.0,34.3313,34.3394,34.3071,34.3394,34500.0
2007-05-30 10:15:00,42.53,42.57,42.49,42.55,20100.0,34.3475,34.3798,34.3152,34.3636,20100.0
2007-05-30 10:20:00,42.5,42.53,42.39,42.41,5900.0,34.3233,34.3475,34.2344,34.2506,5900.0
2007-05-30 10:25:00,42.41,42.45,42.35,42.4,10800.0,34.2506,34.2829,34.2021,34.2425,10800.0
2007-05-30 10:30:00,42.41,42.41,42.25,42.27,12400.0,34.2506,34.2506,34.1214,34.1375,12400.0
2007-05-30 10:35:00,42.27,42.3,42.25,42.29,12800.0,34.1375,34.1617,34.1214,34.1537,12800.0
2007-05-30 10:40:00,42.29,42.44,42.29,42.44,14900.0,34.1537,34.2748,34.1537,34.2748,14900.0
2007-05-30 10:45:00,42.45,42.49,42.42,42.42,13600.0,34.2829,34.3152,34.2586,34.2586,13600.0
2007-05-30 10:50:00,42.41,42.53,42.33,42.47,23500.0,34.2506,34.3475,34.186,34.299,23500.0
2007-05-30 10:55:00,42.46,42.52,42.4,42.48,34300.0,34.2909,34.3394,34.2425,34.3071,34300.0
2007-05-30 11:00:00,42.45,42.48,42.43,42.45,5200.0,34.2829,34.3071,34.2667,34.2829,5200.0
2007-05-30 11:05:00,42.44,42.51,42.44,42.49,6600.0,34.2748,34.3313,34.2748,34.3152,6600.0
2007-05-30 11:10:00,42.49,42.5,42.41,42.43,11600.0,34.3152,34.3233,34.2506,34.2667,11600.0
2007-05-30 11:15:00,42.43,42.54,42.43,42.54,22200.0,34.2667,34.3556,34.2667,34.3556,22200.0
2007-05-30 11:20:00,42.53,42.6,42.48,42.6,17400.0,34.3475,34.404,34.3071,34.404,17400.0
2007-05-30 11:25:00,42.6,42.67,42.57,42.62,9600.0,34.404,34.4605,34.3798,34.4202,9600.0
2007-05-30 11:30:00,42.61,42.62,42.5,42.53,12400.0,34.4121,34.4202,34.3233,34.3475,12400.0
2007-05-30 11:35:00,42.53,42.58,42.49,42.55,18300.0,34.3475,34.3879,34.3152,34.3636,18300.0
2007-05-30 11:40:00,42.58,42.59,42.55,42.58,3800.0,34.3879,34.3959,34.3636,34.3879,3800.0
2007-05-30 11:45:00,42.57,42.58,42.53,42.53,6000.0,34.3798,34.3879,34.3475,34.3475,6000.0
2007-05-30 11:50:00,42.53,42.57,42.53,42.54,8700.0,34.3475,34.3798,34.3475,34.3556,8700.0
2007-05-30 11:55:00,42.57,42.57,42.44,42.49,18600.0,34.3798,34.3798,34.2748,34.3152,18600.0
2007-05-30 12:00:00,42.51,42.6,42.51,42.53,6800.0,34.3313,34.404,34.3313,34.3475,6800.0
2007-05-30 12:05:00,42.53,42.56,42.53,42.55,6400.0,34.3475,34.3717,34.3475,34.3636,6400.0
2007-05-30 12:10:00,42.56,42.56,42.49,42.49,23600.0,34.3717,34.3717,34.3152,34.3152,23600.0
2007-05-30 12:15:00,42.47,42.49,42.4,42.4,12100.0,34.299,34.3152,34.2425,34.2425,12100.0
2007-05-30 12:20:00,42.41,42.57,42.37,42.56,22000.0,34.2506,34.3798,34.2183,34.3717,22000.0
2007-05-30 12:25:00,42.53,42.57,42.51,42.55,9000.0,34.3475,34.3798,34.3313,34.3636,9000.0
2007-05-30 12:30:00,42.55,42.56,42.53,42.56,6900.0,34.3636,34.3717,34.3475,34.3717,6900.0
2007-05-30 12:35:00,42.55,42.56,42.53,42.54,3700.0,34.3636,34.3717,34.3475,34.3556,3700.0
2007-05-30 12:40:00,42.51,42.53,42.49,42.5,4300.0,34.3313,34.3475,34.3152,34.3233,4300.0
2007-05-30 12:45:00,42.5,42.5,42.48,42.49,1900.0,34.3233,34.3233,34.3071,34.3152,1900.0
2007-05-30 12:50:00,42.48,42.48,42.4,42.42,13500.0,34.3071,34.3071,34.2425,34.2586,13500.0
2007-05-30 12:55:00,42.42,42.49,42.42,42.47,10500.0,34.2586,34.3152,34.2586,34.299,10500.0
2007-05-30 13:00:00,42.47,42.49,42.45,42.49,3800.0,34.299,34.3152,34.2829,34.3152,3800.0
2007-05-30 13:05:00,42.5,42.52,42.48,42.52,9100.0,34.3233,34.3394,34.3071,34.3394,9100.0
2007-05-30 13:10:00,42.52,42.52,42.51,42.52,1900.0,34.3394,34.3394,34.3313,34.3394,1900.0
2007-05-30 13:15:00,42.52,42.53,42.5,42.5,6800.0,34.3394,34.3475,34.3233,34.3233,6800.0
2007-05-30 13:20:00,42.51,42.53,42.49,42.5,10000.0,34.3313,34.3475,34.3152,34.3233,10000.0
2007-05-30 13:25:00,42.51,42.51,42.48,42.5,14400.0,34.3313,34.3313,34.3071,34.3233,14400.0
2007-05-30 13:30:00,42.5,42.51,42.49,42.5,8000.0,34.3233,34.3313,34.3152,34.3233,8000.0
2007-05-30 13:35:00,42.49,42.52,42.47,42.49,32600.0,34.3152,34.3394,34.299,34.3152,32600.0
2007-05-30 13:40:00,42.51,42.52,42.49,42.5,19100.0,34.3313,34.3394,34.3152,34.3233,19100.0
2007-05-30 13:45:00,42.52,42.52,42.49,42.51,34400.0,34.3394,34.3394,34.3152,34.3313,34400.0
2007-05-30 13:50:00,42.52,42.53,42.51,42.53,1600.0,34.3394,34.3475,34.3313,34.3475,1600.0
2007-05-30 13:55:00,42.53,42.53,42.48,42.52,9200.0,34.3475,34.3475,34.3071,34.3394,9200.0
2007-05-30 14:00:00,42.52,42.56,42.5,42.52,12300.0,34.3394,34.3717,34.3233,34.3394,12300.0
2007-05-30 14:05:00,42.51,42.64,42.48,42.64,15700.0,34.3313,34.4363,34.3071,34.4363,15700.0
2007-05-30 14:10:00,42.62,42.66,42.57,42.57,7800.0,34.4202,34.4525,34.3798,34.3798,7800.0
2007-05-30 14:15:00,42.58,42.58,42.46,42.51,12400.0,34.3879,34.3879,34.2909,34.3313,12400.0
2007-05-30 14:20:00,42.51,42.52,42.5,42.52,3900.0,34.3313,34.3394,34.3233,34.3394,3900.0
2007-05-30 14:25:00,42.52,42.52,42.5,42.52,6500.0,34.3394,34.3394,34.3233,34.3394,6500.0
2007-05-30 14:30:00,42.52,42.55,42.48,42.51,14700.0,34.3394,34.3636,34.3071,34.3313,14700.0
2007-05-30 14:35:00,42.51,42.63,42.51,42.59,8000.0,34.3313,34.4282,34.3313,34.3959,8000.0
2007-05-30 14:40:00,42.56,42.63,42.56,42.61,4400.0,34.3717,34.4282,34.3717,34.4121,4400.0
2007-05-30 14:45:00,42.6,42.66,42.55,42.55,23900.0,34.404,34.4525,34.3636,34.3636,23900.0
2007-05-30 14:50:00,42.55,42.65,42.55,42.65,7200.0,34.3636,34.4444,34.3636,34.4444,7200.0
2007-05-30 14:55:00,42.64,42.68,42.64,42.65,11500.0,34.4363,34.4686,34.4363,34.4444,11500.0
2007-05-30 15:00:00,42.65,42.67,42.63,42.65,15400.0,34.4444,34.4605,34.4282,34.4444,15400.0
2007-05-30 15:05:00,42.63,42.7,42.63,42.69,12200.0,34.4282,34.4848,34.4282,34.4767,12200.0
2007-05-30 15:10:00,42.68,42.69,42.67,42.68,2400.0,34.4686,34.4767,34.4605,34.4686,2400.0
2007-05-30 15:15:00,42.68,42.69,42.63,42.66,21600.0,34.4686,34.4767,34.4282,34.4525,21600.0
2007-05-30 15:20:00,42.66,42.68,42.64,42.68,27100.0,34.4525,34.4686,34.4363,34.4686,27100.0
2007-05-30 15:25:00,42.68,42.76,42.68,42.72,8700.0,34.4686,34.5332,34.4686,34.5009,8700.0
2007-05-30 15:30:00,42.71,42.72,42.66,42.72,9200.0,34.4928,34.5009,34.4525,34.5009,9200.0
2007-05-30 15:35:00,42.72,42.72,42.63,42.67,13400.0,34.5009,34.5009,34.4282,34.4605,13400.0
2007-05-30 15:40:00,42.66,42.69,42.64,42.69,10000.0,34.4525,34.4767,34.4363,34.4767,10000.0
2007-05-30 15:45:00,42.69,42.78,42.65,42.65,16400.0,34.4767,34.5494,34.4444,34.4444,16400.0
2007-05-30 15:50:00,42.65,42.72,42.58,42.68,21600.0,34.4444,34.5009,34.3879,34.4686,21600.0
2007-05-30 15:55:00,42.69,42.73,42.65,42.73,24900.0,34.4767,34.509,34.4444,34.509,24900.0
2007-05-31 09:30:00,42.91,42.99,42.91,42.95,4800.0,34.6544,34.719,34.6544,34.6867,4800.0
2007-05-31 09:35:00,42.93,42.94,42.86,42.91,2800.0,34.6705,34.6786,34.614,34.6544,2800.0
2007-05-31 09:40:00,42.91,42.98,42.9,42.98,2900.0,34.6544,34.7109,34.6463,34.7109,2900.0
2007-05-31 09:45:00,42.98,43.01,42.96,42.96,5800.0,34.7109,34.7351,34.6948,34.6948,5800.0
2007-05-31 09:50:00,42.96,43.04,42.9,42.91,22800.0,34.6948,34.7594,34.6463,34.6544,22800.0
2007-05-31 09:55:00,42.92,42.94,42.86,42.86,13200.0,34.6624,34.6786,34.614,34.614,13200.0
2007-05-31 10:00:00,42.84,42.97,42.79,42.8,21600.0,34.5978,34.7028,34.5575,34.5655,21600.0
2007-05-31 10:05:00,42.81,42.82,42.75,42.76,9500.0,34.5736,34.5817,34.5252,34.5332,9500.0
2007-05-31 10:10:00,42.77,42.79,42.64,42.69,37200.0,34.5413,34.5575,34.4363,34.4767,37200.0
2007-05-31 10:15:00,42.69,42.72,42.57,42.72,12600.0,34.4767,34.5009,34.3798,34.5009,12600.0
2007-05-31 10:20:00,42.74,42.82,42.69,42.69,24200.0,34.5171,34.5817,34.4767,34.4767,24200.0
2007-05-31 10:25:00,42.67,42.76,42.63,42.74,43400.0,34.4605,34.5332,34.4282,34.5171,43400.0
2007-05-31 10:30:00,42.75,42.79,42.74,42.77,5900.0,34.5252,34.5575,34.5171,34.5413,5900.0
2007-05-31 10:35:00,42.79,42.79,42.77,42.78,11200.0,34.5575,34.5575,34.5413,34.5494,11200.0
2007-05-31 10:40:00,42.76,42.87,42.76,42.87,41800.0,34.5332,34.6221,34.5332,34.6221,41800.0
2007-05-31 10:45:00,42.89,42.98,42.87,42.92,19600.0,34.6382,34.7109,34.6221,34.6624,19600.0
2007-05-31 10:50:00,42.92,42.98,42.85,42.89,26500.0,34.6624,34.7109,34.6059,34.6382,26500.0
2007-05-31 10:55:00,42.91,42.93,42.81,42.84,11100.0,34.6544,34.6705,34.5736,34.5978,11100.0
2007-05-31 11:00:00,42.84,42.88,42.84,42.85,5200.0,34.5978,34.6301,34.5978,34.6059,5200.0
2007-05-31 11:05:00,42.84,42.85,42.84,42.85,6900.0,34.5978,34.6059,34.5978,34.6059,6900.0
2007-05-31 11:10:00,42.85,42.88,42.83,42.85,4700.0,34.6059,34.6301,34.5898,34.6059,4700.0
2007-05-31 11:15:00,42.85,42.85,42.8,42.81,1000.0,34.6059,34.6059,34.5655,34.5736,1000.0
2007-05-31 11:20:00,42.81,42.86,42.81,42.82,26600.0,34.5736,34.614,34.5736,34.5817,26600.0
2007-05-31 11:25:00,42.81,42.86,42.8,42.84,16300.0,34.5736,34.614,34.5655,34.5978,16300.0
2007-05-31 11:30:00,42.84,42.85,42.83,42.83,1400.0,34.5978,34.6059,34.5898,34.5898,1400.0
2007-05-31 11:35:00,42.82,42.83,42.8,42.81,4900.0,34.5817,34.5898,34.5655,34.5736,4900.0
2007-05-31 11:40:00,42.8,42.81,42.8,42.8,6600.0,34.5655,34.5736,34.5655,34.5655,6600.0
2007-05-31 11:45:00,42.81,42.81,42.8,42.81,4000.0,34.5736,34.5736,34.5655,34.5736,4000.0
2007-05-31 11:50:00,42.81,42.84,42.8,42.8,8200.0,34.5736,34.5978,34.5655,34.5655,8200.0
2007-05-31 11:55:00,42.82,42.85,42.78,42.83,21100.0,34.5817,34.6059,34.5494,34.5898,21100.0
2007-05-31 12:00:00,42.84,42.85,42.8,42.85,11300.0,34.5978,34.6059,34.5655,34.6059,11300.0
2007-05-31 12:05:00,42.89,42.92,42.89,42.92,12300.0,34.6382,34.6624,34.6382,34.6624,12300.0
2007-05-31 12:10:00,42.92,42.93,42.92,42.93,2000.0,34.6624,34.6705,34.6624,34.6705,2000.0
2007-05-31 12:15:00,42.93,42.99,42.92,42.99,4800.0,34.6705,34.719,34.6624,34.719,4800.0
2007-05-31 12:20:00,42.99,42.99,42.98,42.99,3000.0,34.719,34.719,34.7109,34.719,3000.0
2007-05-31 12:25:00,43.0,43.05,43.0,43.0,8700.0,34.7271,34.7674,34.7271,34.7271,8700.0
2007-05-31 12:30:00,43.0,43.0,42.98,42.99,3700.0,34.7271,34.7271,34.7109,34.719,3700.0
2007-05-31 12:35:00,42.99,43.04,42.99,43.04,4500.0,34.719,34.7594,34.719,34.7594,4500.0
2007-05-31 12:40:00,43.02,43.02,42.99,43.0,4900.0,34.7432,34.7432,34.719,34.7271,4900.0
2007-05-31 12:45:00,43.0,43.0,42.97,42.97,1600.0,34.7271,34.7271,34.7028,34.7028,1600.0
2007-05-31 12:50:00,42.97,43.05,42.97,43.0,4900.0,34.7028,34.7674,34.7028,34.7271,4900.0
2007-05-31 12:55:00,43.01,43.04,43.0,43.0,3400.0,34.7351,34.7594,34.7271,34.7271,3400.0
2007-05-31 13:00:00,43.02,43.02,43.0,43.01,3900.0,34.7432,34.7432,34.7271,34.7351,3900.0
2007-05-31 13:05:00,43.01,43.03,42.95,42.95,3300.0,34.7351,34.7513,34.6867,34.6867,3300.0
2007-05-31 13:10:00,42.95,42.96,42.91,42.94,4500.0,34.6867,34.6948,34.6544,34.6786,4500.0
2007-05-31 13:15:00,42.93,42.94,42.92,42.94,1700.0,34.6705,34.6786,34.6624,34.6786,1700.0
2007-05-31 13:20:00,42.92,42.98,42.92,42.98,1700.0,34.6624,34.7109,34.6624,34.7109,1700.0
2007-05-31 13:25:00,42.96,42.99,42.95,42.99,12800.0,34.6948,34.719,34.6867,34.719,12800.0
2007-05-31 13:30:00,42.99,43.01,42.97,42.98,8100.0,34.719,34.7351,34.7028,34.7109,8100.0
2007-05-31 13:35:00,42.98,43.0,42.97,42.98,2000.0,34.7109,34.7271,34.7028,34.7109,2000.0
2007-05-31 13:40:00,42.98,43.0,42.98,42.98,6700.0,34.7109,34.7271,34.7109,34.7109,6700.0
2007-05-31 13:45:00,42.99,43.01,42.98,42.98,5800.0,34.719,34.7351,34.7109,34.7109,5800.0
2007-05-31 13:50:00,43.0,43.0,42.9,42.9,4800.0,34.7271,34.7271,34.6463,34.6463,4800.0
2007-05-31 13:55:00,42.91,42.92,42.79,42.89,18000.0,34.6544,34.6624,34.5575,34.6382,18000.0
2007-05-31 14:00:00,42.92,43.0,42.9,42.98,12300.0,34.6624,34.7271,34.6463,34.7109,12300.0
2007-05-31 14:05:00,42.98,43.03,42.95,43.03,7900.0,34.7109,34.7513,34.6867,34.7513,7900.0
2007-05-31 14:10:00,43.03,43.03,42.98,42.98,2600.0,34.7513,34.7513,34.7109,34.7109,2600.0
2007-05-31 14:15:00,42.99,43.03,42.99,43.02,9200.0,34.719,34.7513,34.719,34.7432,9200.0
2007-05-31 14:20:00,43.03,43.1,43.01,43.1,10000.0,34.7513,34.8078,34.7351,34.8078,10000.0
2007-05-31 14:25:00,43.1,43.14,43.1,43.13,7100.0,34.8078,34.8401,34.8078,34.832,7100.0
2007-05-31 14:30:00,43.12,43.14,43.11,43.14,8100.0,34.824,34.8401,34.8159,34.8401,8100.0
2007-05-31 14:35:00,43.14,43.15,43.1,43.11,9500.0,34.8401,34.8482,34.8078,34.8159,9500.0
2007-05-31 14:40:00,43.11,43.15,43.1,43.15,9200.0,34.8159,34.8482,34.8078,34.8482,9200.0
2007-05-31 14:45:00,43.14,43.15,43.14,43.15,8400.0,34.8401,34.8482,34.8401,34.8482,8400.0
2007-05-31 14:50:00,43.14,43.2,43.12,43.19,17000.0,34.8401,34.8886,34.824,34.8805,17000.0
2007-05-31 14:55:00,43.18,43.25,43.17,43.22,13400.0,34.8724,34.929,34.8643,34.9047,13400.0
2007-05-31 15:00:00,43.22,43.24,43.18,43.24,10400.0,34.9047,34.9209,34.8724,34.9209,10400.0
2007-05-31 15:05:00,43.24,43.25,43.22,43.22,15800.0,34.9209,34.929,34.9047,34.9047,15800.0
2007-05-31 15:10:00,43.22,43.35,43.22,43.28,49900.0,34.9047,35.0097,34.9047,34.9532,49900.0
2007-05-31 15:15:00,43.29,43.34,43.23,43.26,30200.0,34.9613,35.0016,34.9128,34.937,30200.0
2007-05-31 15:20:00,43.25,43.35,43.22,43.24,11300.0,34.929,35.0097,34.9047,34.9209,11300.0
2007-05-31 15:25:00,43.24,43.34,43.2,43.31,31500.0,34.9209,35.0016,34.8886,34.9774,31500.0
2007-05-31 15:30:00,43.3,43.35,43.28,43.35,54300.0,34.9693,35.0097,34.9532,35.0097,54300.0
2007-05-31 15:35:00,43.35,43.5,43.33,43.35,40700.0,35.0097,35.1309,34.9936,35.0097,40700.0
2007-05-31 15:40:00,43.35,43.49,43.35,43.48,53300.0,35.0097,35.1228,35.0097,35.1147,53300.0
2007-05-31 15:45:00,43.47,43.54,43.39,43.5,44500.0,35.1066,35.1632,35.042,35.1309,44500.0
2007-05-31 15:50:00,43.49,43.54,43.39,43.45,45300.0,35.1228,35.1632,35.042,35.0905,45300.0
2007-05-31 15:55:00,43.45,43.46,43.38,43.46,46900.0,35.0905,35.0986,35.0339,35.0986,46900.0
2007-06-01 09:30:00,43.46,43.49,43.44,43.45,13700.0,35.0986,35.1228,35.0824,35.0905,13700.0
2007-06-01 09:35:00,43.45,43.5,43.45,43.5,15700.0,35.0905,35.1309,35.0905,35.1309,15700.0
2007-06-01 09:40:00,43.56,43.63,43.56,43.58,35500.0,35.1793,35.2358,35.1793,35.1955,35500.0
2007-06-01 09:45:00,43.6,43.6,43.57,43.6,55600.0,35.2116,35.2116,35.1874,35.2116,55600.0
2007-06-01 09:50:00,43.6,43.6,43.51,43.52,12700.0,35.2116,35.2116,35.1389,35.147,12700.0
2007-06-01 09:55:00,43.52,43.67,43.52,43.67,10400.0,35.147,35.2682,35.147,35.2682,10400.0
2007-06-01 10:00:00,43.69,43.75,43.67,43.7,13600.0,35.2843,35.3328,35.2682,35.2924,13600.0
2007-06-01 10:05:00,43.7,43.76,43.66,43.66,23900.0,35.2924,35.3408,35.2601,35.2601,23900.0
2007-06-01 10:10:00,43.67,43.67,43.53,43.56,11000.0,35.2682,35.2682,35.1551,35.1793,11000.0
2007-06-01 10:15:00,43.59,43.75,43.58,43.75,20900.0,35.2035,35.3328,35.1955,35.3328,20900.0
2007-06-01 10:20:00,43.75,43.84,43.75,43.76,60600.0,35.3328,35.4054,35.3328,35.3408,60600.0
2007-06-01 10:25:00,43.78,43.78,43.72,43.75,18400.0,35.357,35.357,35.3085,35.3328,18400.0
2007-06-01 10:30:00,43.76,43.85,43.75,43.84,19900.0,35.3408,35.4135,35.3328,35.4054,19900.0
2007-06-01 10:35:00,43.85,43.85,43.83,43.83,33600.0,35.4135,35.4135,35.3974,35.3974,33600.0
2007-06-01 10:40:00,43.83,43.84,43.83,43.83,5700.0,35.3974,35.4054,35.3974,35.3974,5700.0
2007-06-01 10:45:00,43.84,43.85,43.78,43.84,8100.0,35.4054,35.4135,35.357,35.4054,8100.0
2007-06-01 10:50:00,43.84,43.85,43.82,43.84,13000.0,35.4054,35.4135,35.3893,35.4054,13000.0
2007-06-01 10:55:00,43.84,43.94,43.83,43.94,15500.0,35.4054,35.4862,35.3974,35.4862,15500.0
2007-06-01 11:00:00,43.94,43.94,43.88,43.91,5100.0,35.4862,35.4862,35.4377,35.462,5100.0
2007-06-01 11:05:00,43.91,43.92,43.9,43.91,4600.0,35.462,35.4701,35.4539,35.462,4600.0
2007-06-01 11:10:00,43.91,43.92,43.9,43.91,2200.0,35.462,35.4701,35.4539,35.462,2200.0
2007-06-01 11:15:00,43.91,43.92,43.9,43.92,8700.0,35.462,35.4701,35.4539,35.4701,8700.0
2007-06-01 11:20:00,43.91,43.91,43.86,43.87,6700.0,35.462,35.462,35.4216,35.4297,6700.0
2007-06-01 11:25:00,43.87,43.93,43.85,43.93,10600.0,35.4297,35.4781,35.4135,35.4781,10600.0
2007-06-01 11:30:00,43.94,43.96,43.94,43.95,10500.0,35.4862,35.5024,35.4862,35.4943,10500.0
2007-06-01 11:35:00,43.96,43.98,43.9,43.96,20500.0,35.5024,35.5185,35.4539,35.5024,20500.0
2007-06-01 11:40:00,43.97,43.99,43.96,43.98,6400.0,35.5104,35.5266,35.5024,35.5185,6400.0
2007-06-01 11:45:00,43.98,43.98,43.95,43.98,7100.0,35.5185,35.5185,35.4943,35.5185,7100.0
2007-06-01 11:50:00,43.97,43.98,43.96,43.98,4900.0,35.5104,35.5185,35.5024,35.5185,4900.0
2007-06-01 11:55:00,43.98,43.99,43.93,43.95,5500.0,35.5185,35.5266,35.4781,35.4943,5500.0
2007-06-01 12:00:00,43.96,43.96,43.93,43.93,2100.0,35.5024,35.5024,35.4781,35.4781,2100.0
2007-06-01 12:05:00,43.93,43.94,43.91,43.91,4000.0,35.4781,35.4862,35.462,35.462,4000.0
2007-06-01 12:10:00,43.91,43.91,43.91,43.91,900.0,35.462,35.462,35.462,35.462,900.0
2007-06-01 12:15:00,43.91,43.91,43.86,43.88,8600.0,35.462,35.462,35.4216,35.4377,8600.0
2007-06-01 12:20:00,43.88,43.88,43.84,43.85,17000.0,35.4377,35.4377,35.4054,35.4135,17000.0
2007-06-01 12:25:00,43.84,43.85,43.82,43.83,1700.0,35.4054,35.4135,35.3893,35.3974,1700.0
2007-06-01 12:30:00,43.83,43.83,43.81,43.81,3100.0,35.3974,35.3974,35.3812,35.3812,3100.0
2007-06-01 12:35:00,43.82,43.82,43.8,43.81,5800.0,35.3893,35.3893,35.3731,35.3812,5800.0
2007-06-01 12:40:00,43.81,43.81,43.78,43.81,5500.0,35.3812,35.3812,35.357,35.3812,5500.0
2007-06-01 12:45:00,43.81,43.84,43.77,43.78,7900.0,35.3812,35.4054,35.3489,35.357,7900.0
2007-06-01 12:50:00,43.78,43.78,43.68,43.69,15400.0,35.357,35.357,35.2762,35.2843,15400.0
2007-06-01 12:55:00,43.69,43.81,43.69,43.8,8100.0,35.2843,35.3812,35.2843,35.3731,8100.0
2007-06-01 13:00:00,43.78,43.8,43.72,43.72,7000.0,35.357,35.3731,35.3085,35.3085,7000.0
2007-06-01 13:05:00,43.73,43.79,43.68,43.77,10500.0,35.3166,35.3651,35.2762,35.3489,10500.0
2007-06-01 13:10:00,43.77,43.79,43.77,43.78,2000.0,35.3489,35.3651,35.3489,35.357,2000.0
2007-06-01 13:15:00,43.78,43.84,43.77,43.83,9000.0,35.357,35.4054,35.3489,35.3974,9000.0
2007-06-01 13:20:00,43.83,43.84,43.63,43.71,30400.0,35.3974,35.4054,35.2358,35.3005,30400.0
2007-06-01 13:25:00,43.72,43.73,43.69,43.73,3900.0,35.3085,35.3166,35.2843,35.3166,3900.0
2007-06-01 13:30:00,43.73,43.75,43.73,43.73,11000.0,35.3166,35.3328,35.3166,35.3166,11000.0
2007-06-01 13:35:00,43.74,43.75,43.73,43.74,13200.0,35.3247,35.3328,35.3166,35.3247,13200.0
2007-06-01 13:40:00,43.74,43.75,43.74,43.74,2900.0,35.3247,35.3328,35.3247,35.3247,2900.0
2007-06-01 13:45:00,43.74,43.75,43.74,43.75,6500.0,35.3247,35.3328,35.3247,35.3328,6500.0
2007-06-01 13:50:00,43.75,43.75,43.69,43.75,22000.0,35.3328,35.3328,35.2843,35.3328,22000.0
2007-06-01 13:55:00,43.75,43.75,43.7,43.71,9200.0,35.3328,35.3328,35.2924,35.3005,9200.0
2007-06-01 14:00:00,43.7,43.71,43.7,43.7,7200.0,35.2924,35.3005,35.2924,35.2924,7200.0
2007-06-01 14:05:00,43.71,43.71,43.65,43.65,6600.0,35.3005,35.3005,35.252,35.252,6600.0
2007-06-01 14:10:00,43.65,43.65,43.64,43.65,11600.0,35.252,35.252,35.2439,35.252,11600.0
2007-06-01 14:15:00,43.65,43.65,43.64,43.64,9100.0,35.252,35.252,35.2439,35.2439,9100.0
2007-06-01 14:20:00,43.64,43.64,43.61,43.62,4200.0,35.2439,35.2439,35.2197,35.2278,4200.0
2007-06-01 14:25:00,43.62,43.65,43.6,43.65,6000.0,35.2278,35.252,35.2116,35.252,6000.0
2007-06-01 14:30:00,43.65,43.65,43.58,43.6,8200.0,35.252,35.252,35.1955,35.2116,8200.0
2007-06-01 14:35:00,43.6,43.71,43.58,43.68,12000.0,35.2116,35.3005,35.1955,35.2762,12000.0
2007-06-01 14:40:00,43.68,43.68,43.65,43.65,3400.0,35.2762,35.2762,35.252,35.252,3400.0
2007-06-01 14:45:00,43.65,43.67,43.64,43.64,4700.0,35.252,35.2682,35.2439,35.2439,4700.0
2007-06-01 14:50:00,43.63,43.66,43.63,43.65,11600.0,35.2358,35.2601,35.2358,35.252,11600.0
2007-06-01 14:55:00,43.65,43.65,43.62,43.62,3900.0,35.252,35.252,35.2278,35.2278,3900.0
2007-06-01 15:00:00,43.62,43.63,43.62,43.63,3100.0,35.2278,35.2358,35.2278,35.2358,3100.0
2007-06-01 15:05:00,43.63,43.64,43.62,43.62,10900.0,35.2358,35.2439,35.2278,35.2278,10900.0
2007-06-01 15:10:00,43.63,43.66,43.62,43.66,8200.0,35.2358,35.2601,35.2278,35.2601,8200.0
2007-06-01 15:15:00,43.66,43.66,43.65,43.66,3000.0,35.2601,35.2601,35.252,35.2601,3000.0
2007-06-01 15:20:00,43.65,43.66,43.65,43.65,2600.0,35.252,35.2601,35.252,35.252,2600.0
2007-06-01 15:25:00,43.65,43.68,43.63,43.68,33200.0,35.252,35.2762,35.2358,35.2762,33200.0
2007-06-01 15:30:00,43.67,43.73,43.55,43.73,16700.0,35.2682,35.3166,35.1712,35.3166,16700.0
2007-06-01 15:35:00,43.74,43.74,43.64,43.65,15800.0,35.3247,35.3247,35.2439,35.252,15800.0
2007-06-01 15:40:00,43.64,43.64,43.59,43.6,12700.0,35.2439,35.2439,35.2035,35.2116,12700.0
2007-06-01 15:45:00,43.6,43.7,43.6,43.68,12300.0,35.2116,35.2924,35.2116,35.2762,12300.0
2007-06-01 15:50:00,43.69,43.69,43.68,43.68,14300.0,35.2843,35.2843,35.2762,35.2762,14300.0
2007-06-01 15:55:00,43.69,43.7,43.56,43.7,34800.0,35.2843,35.2924,35.1793,35.2924,34800.0
2007-06-04 09:30:00,43.61,43.65,43.56,43.57,4300.0,35.2197,35.252,35.1793,35.1874,4300.0
2007-06-04 09:35:00,43.61,43.61,43.61,43.61,200.0,35.2197,35.2197,35.2197,35.2197,200.0
2007-06-04 09:40:00,43.59,43.65,43.59,43.6,9000.0,35.2035,35.252,35.2035,35.2116,9000.0
2007-06-04 09:45:00,43.61,43.65,43.61,43.64,6200.0,35.2197,35.252,35.2197,35.2439,6200.0
2007-06-04 09:50:00,43.62,43.64,43.56,43.58,5700.0,35.2278,35.2439,35.1793,35.1955,5700.0
2007-06-04 09:55:00,43.58,43.6,43.52,43.6,7200.0,35.1955,35.2116,35.147,35.2116,7200.0
2007-06-04 10:00:00,43.61,43.64,43.54,43.54,10900.0,35.2197,35.2439,35.1632,35.1632,10900.0
2007-06-04 10:05:00,43.53,43.62,43.53,43.58,8500.0,35.1551,35.2278,35.1551,35.1955,8500.0
2007-06-04 10:10:00,43.57,43.7,43.57,43.69,23300.0,35.1874,35.2924,35.1874,35.2843,23300.0
2007-06-04 10:15:00,43.68,43.7,43.67,43.7,7200.0,35.2762,35.2924,35.2682,35.2924,7200.0
2007-06-04 10:20:00,43.69,43.7,43.65,43.66,11900.0,35.2843,35.2924,35.252,35.2601,11900.0
2007-06-04 10:25:00,43.67,43.74,43.67,43.74,7200.0,35.2682,35.3247,35.2682,35.3247,7200.0
2007-06-04 10:30:00,43.74,43.79,43.69,43.79,6100.0,35.3247,35.3651,35.2843,35.3651,6100.0
2007-06-04 10:35:00,43.77,43.81,43.74,43.78,6100.0,35.3489,35.3812,35.3247,35.357,6100.0
2007-06-04 10:40:00,43.77,43.89,43.76,43.84,9200.0,35.3489,35.4458,35.3408,35.4054,9200.0
2007-06-04 10:45:00,43.8,43.8,43.74,43.74,9100.0,35.3731,35.3731,35.3247,35.3247,9100.0
2007-06-04 10:50:00,43.74,43.82,43.74,43.79,7200.0,35.3247,35.3893,35.3247,35.3651,7200.0
2007-06-04 10:55:00,43.8,43.8,43.79,43.79,2000.0,35.3731,35.3731,35.3651,35.3651,2000.0
2007-06-04 11:00:00,43.79,43.9,43.79,43.9,15500.0,35.3651,35.4539,35.3651,35.4539,15500.0
2007-06-04 11:05:00,43.91,43.96,43.9,43.95,11200.0,35.462,35.5024,35.4539,35.4943,11200.0
2007-06-04 11:10:00,43.95,44.05,43.92,44.04,17400.0,35.4943,35.575,35.4701,35.567,17400.0
2007-06-04 11:15:00,44.03,44.05,44.01,44.05,8700.0,35.5589,35.575,35.5427,35.575,8700.0
2007-06-04 11:20:00,44.05,44.23,44.04,44.19,60200.0,35.575,35.7204,35.567,35.6881,60200.0
2007-06-04 11:25:00,44.22,44.27,44.18,44.19,11200.0,35.7123,35.7527,35.68,35.6881,11200.0
2007-06-04 11:30:00,44.18,44.21,44.14,44.19,8200.0,35.68,35.7043,35.6477,35.6881,8200.0
2007-06-04 11:35:00,44.19,44.2,44.18,44.19,5200.0,35.6881,35.6962,35.68,35.6881,5200.0
2007-06-04 11:40:00,44.2,44.26,44.2,44.26,9000.0,35.6962,35.7446,35.6962,35.7446,9000.0
2007-06-04 11:45:00,44.25,44.27,44.2,44.2,15100.0,35.7366,35.7527,35.6962,35.6962,15100.0
2007-06-04 11:50:00,44.19,44.25,44.16,44.2,29700.0,35.6881,35.7366,35.6639,35.6962,29700.0
2007-06-04 11:55:00,44.2,44.26,44.19,44.25,22500.0,35.6962,35.7446,35.6881,35.7366,22500.0
2007-06-04 12:00:00,44.25,44.28,44.23,44.28,11200.0,35.7366,35.7608,35.7204,35.7608,11200.0
2007-06-04 12:05:00,44.26,44.26,44.25,44.25,13000.0,35.7446,35.7446,35.7366,35.7366,13000.0
2007-06-04 12:10:00,44.25,44.26,44.25,44.25,6200.0,35.7366,35.7446,35.7366,35.7366,6200.0
2007-06-04 12:15:00,44.25,44.27,44.24,44.27,24900.0,35.7366,35.7527,35.7285,35.7527,24900.0
2007-06-04 12:20:00,44.26,44.3,44.26,44.26,10200.0,35.7446,35.7769,35.7446,35.7446,10200.0
2007-06-04 12:25:00,44.26,44.28,44.18,44.22,23400.0,35.7446,35.7608,35.68,35.7123,23400.0
2007-06-04 12:30:00,44.22,44.26,44.19,44.2,33300.0,35.7123,35.7446,35.6881,35.6962,33300.0
2007-06-04 12:35:00,44.2,44.25,44.19,44.24,48100.0,35.6962,35.7366,35.6881,35.7285,48100.0
2007-06-04 12:40:00,44.21,44.23,44.16,44.17,18200.0,35.7043,35.7204,35.6639,35.672,18200.0
2007-06-04 12:45:00,44.17,44.22,44.15,44.21,8100.0,35.672,35.7123,35.6558,35.7043,8100.0
2007-06-04 12:50:00,44.2,44.21,44.18,44.2,45300.0,35.6962,35.7043,35.68,35.6962,45300.0
2007-06-04 12:55:00,44.2,44.2,44.18,44.19,25300.0,35.6962,35.6962,35.68,35.6881,25300.0
2007-06-04 13:00:00,44.19,44.2,44.18,44.18,2200.0,35.6881,35.6962,35.68,35.68,2200.0
2007-06-04 13:05:00,44.18,44.21,44.18,44.18,8600.0,35.68,35.7043,35.68,35.68,8600.0
2007-06-04 13:10:00,44.18,44.19,44.17,44.19,6400.0,35.68,35.6881,35.672,35.6881,6400.0
2007-06-04 13:15:00,44.18,44.2,44.09,44.1,13100.0,35.68,35.6962,35.6073,35.6154,13100.0
2007-06-04 13:20:00,44.1,44.1,44.1,44.1,2600.0,35.6154,35.6154,35.6154,35.6154,2600.0
2007-06-04 13:25:00,44.09,44.14,44.07,44.13,6200.0,35.6073,35.6477,35.5912,35.6396,6200.0
2007-06-04 13:30:00,44.13,44.13,44.1,44.13,5400.0,35.6396,35.6396,35.6154,35.6396,5400.0
2007-06-04 13:35:00,44.13,44.13,44.11,44.12,4200.0,35.6396,35.6396,35.6235,35.6316,4200.0
2007-06-04 13:40:00,44.11,44.13,44.11,44.11,3400.0,35.6235,35.6396,35.6235,35.6235,3400.0
2007-06-04 13:45:00,44.11,44.12,44.1,44.11,6400.0,35.6235,35.6316,35.6154,35.6235,6400.0
2007-06-04 13:50:00,44.12,44.13,44.11,44.12,9700.0,35.6316,35.6396,35.6235,35.6316,9700.0
2007-06-04 13:55:00,44.12,44.12,44.1,44.12,3900.0,35.6316,35.6316,35.6154,35.6316,3900.0
2007-06-04 14:00:00,44.12,44.13,44.11,44.12,4900.0,35.6316,35.6396,35.6235,35.6316,4900.0
2007-06-04 14:05:00,44.12,44.22,44.12,44.22,77100.0,35.6316,35.7123,35.6316,35.7123,77100.0
2007-06-04 14:10:00,44.22,44.28,44.22,44.28,16900.0,35.7123,35.7608,35.7123,35.7608,16900.0
2007-06-04 14:15:00,44.27,44.28,44.16,44.23,75600.0,35.7527,35.7608,35.6639,35.7204,75600.0
2007-06-04 14:20:00,44.22,44.23,44.16,44.16,7300.0,35.7123,35.7204,35.6639,35.6639,7300.0
2007-06-04 14:25:00,44.18,44.22,44.16,44.22,105100.0,35.68,35.7123,35.6639,35.7123,105100.0
2007-06-04 14:30:00,44.2,44.23,44.19,44.23,6300.0,35.6962,35.7204,35.6881,35.7204,6300.0
2007-06-04 14:35:00,44.23,44.23,44.15,44.2,29900.0,35.7204,35.7204,35.6558,35.6962,29900.0
2007-06-04 14:40:00,44.2,44.2,44.12,44.15,15600.0,35.6962,35.6962,35.6316,35.6558,15600.0
2007-06-04 14:45:00,44.15,44.16,44.13,44.15,10700.0,35.6558,35.6639,35.6396,35.6558,10700.0
2007-06-04 14:50:00,44.15,44.15,44.12,44.12,6800.0,35.6558,35.6558,35.6316,35.6316,6800.0
2007-06-04 14:55:00,44.13,44.17,44.11,44.13,58100.0,35.6396,35.672,35.6235,35.6396,58100.0
2007-06-04 15:00:00,44.13,44.17,44.12,44.16,68600.0,35.6396,35.672,35.6316,35.6639,68600.0
2007-06-04 15:05:00,44.18,44.2,44.14,44.15,37100.0,35.68,35.6962,35.6477,35.6558,37100.0
2007-06-04 15:10:00,44.16,44.16,44.14,44.14,14000.0,35.6639,35.6639,35.6477,35.6477,14000.0
2007-06-04 15:15:00,44.15,44.19,44.14,44.15,63500.0,35.6558,35.6881,35.6477,35.6558,63500.0
2007-06-04 15:20:00,44.14,44.18,44.12,44.18,25000.0,35.6477,35.68,35.6316,35.68,25000.0
2007-06-04 15:25:00,44.18,44.2,44.16,44.19,11100.0,35.68,35.6962,35.6639,35.6881,11100.0
2007-06-04 15:30:00,44.2,44.2,44.12,44.15,13200.0,35.6962,35.6962,35.6316,35.6558,13200.0
2007-06-04 15:35:00,44.15,44.2,44.14,44.17,11400.0,35.6558,35.6962,35.6477,35.672,11400.0
2007-06-04 15:40:00,44.17,44.17,44.14,44.15,21400.0,35.672,35.672,35.6477,35.6558,21400.0
2007-06-04 15:45:00,44.15,44.15,44.13,44.14,18200.0,35.6558,35.6558,35.6396,35.6477,18200.0
2007-06-04 15:50:00,44.15,44.16,44.12,44.14,28500.0,35.6558,35.6639,35.6316,35.6477,28500.0
2007-06-04 15:55:00,44.14,44.18,44.09,44.13,71100.0,35.6477,35.68,35.6073,35.6396,71100.0
2007-06-05 09:30:00,44.19,44.3,44.14,44.25,73900.0,35.6881,35.7769,35.6477,35.7366,73900.0
2007-06-05 09:35:00,44.25,44.35,44.17,44.28,71600.0,35.7366,35.8173,35.672,35.7608,71600.0
2007-06-05 09:40:00,44.32,44.7,44.23,44.64,107800.0,35.7931,36.1,35.7204,36.0515,107800.0
2007-06-05 09:45:00,44.65,44.66,44.53,44.58,30000.0,36.0596,36.0677,35.9627,36.0031,30000.0
2007-06-05 09:50:00,44.58,44.65,44.52,44.62,18100.0,36.0031,36.0596,35.9546,36.0354,18100.0
2007-06-05 09:55:00,44.59,44.75,44.59,44.74,17400.0,36.0111,36.1404,36.0111,36.1323,17400.0
2007-06-05 10:00:00,44.74,44.83,44.66,44.78,57500.0,36.1323,36.205,36.0677,36.1646,57500.0
2007-06-05 10:05:00,44.78,44.87,44.76,44.85,15300.0,36.1646,36.2373,36.1484,36.2211,15300.0
2007-06-05 10:10:00,44.84,44.85,44.76,44.78,11000.0,36.213,36.2211,36.1484,36.1646,11000.0
2007-06-05 10:15:00,44.77,44.93,44.77,44.93,21400.0,36.1565,36.2857,36.1565,36.2857,21400.0
2007-06-05 10:20:00,44.93,45.0,44.88,45.0,99600.0,36.2857,36.3423,36.2454,36.3423,99600.0
2007-06-05 10:25:00,44.95,45.17,44.81,45.02,99500.0,36.3019,36.4796,36.1888,36.3584,99500.0
2007-06-05 10:30:00,45.02,45.04,44.88,45.04,28300.0,36.3584,36.3746,36.2454,36.3746,28300.0
2007-06-05 10:35:00,45.04,45.08,44.92,44.92,50400.0,36.3746,36.4069,36.2777,36.2777,50400.0
2007-06-05 10:40:00,44.94,44.94,44.78,44.9,46900.0,36.2938,36.2938,36.1646,36.2615,46900.0
2007-06-05 10:45:00,44.9,44.91,44.87,44.89,26900.0,36.2615,36.2696,36.2373,36.2534,26900.0
2007-06-05 10:50:00,44.88,44.9,44.85,44.89,15800.0,36.2454,36.2615,36.2211,36.2534,15800.0
2007-06-05 10:55:00,44.89,44.9,44.85,44.87,3800.0,36.2534,36.2615,36.2211,36.2373,3800.0
2007-06-05 11:00:00,44.87,44.88,44.86,44.88,5000.0,36.2373,36.2454,36.2292,36.2454,5000.0
2007-06-05 11:05:00,44.88,44.9,44.88,44.9,4900.0,36.2454,36.2615,36.2454,36.2615,4900.0
2007-06-05 11:10:00,44.9,44.95,44.89,44.91,16100.0,36.2615,36.3019,36.2534,36.2696,16100.0
2007-06-05 11:15:00,44.9,44.91,44.77,44.82,15800.0,36.2615,36.2696,36.1565,36.1969,15800.0
2007-06-05 11:20:00,44.82,44.83,44.78,44.83,11200.0,36.1969,36.205,36.1646,36.205,11200.0
2007-06-05 11:25:00,44.83,44.95,44.83,44.94,15500.0,36.205,36.3019,36.205,36.2938,15500.0
2007-06-05 11:30:00,44.93,44.93,44.81,44.87,20600.0,36.2857,36.2857,36.1888,36.2373,20600.0
2007-06-05 11:35:00,44.89,44.89,44.75,44.75,8300.0,36.2534,36.2534,36.1404,36.1404,8300.0
2007-06-05 11:40:00,44.76,44.79,44.75,44.75,10300.0,36.1484,36.1727,36.1404,36.1404,10300.0
2007-06-05 11:45:00,44.77,44.78,44.72,44.74,10900.0,36.1565,36.1646,36.1161,36.1323,10900.0
2007-06-05 11:50:00,44.73,44.84,44.72,44.84,16100.0,36.1242,36.213,36.1161,36.213,16100.0
2007-06-05 11:55:00,44.84,44.88,44.8,44.81,7900.0,36.213,36.2454,36.1807,36.1888,7900.0
2007-06-05 12:00:00,44.8,44.89,44.79,44.81,19100.0,36.1807,36.2534,36.1727,36.1888,19100.0
2007-06-05 12:05:00,44.8,44.87,44.8,44.82,11100.0,36.1807,36.2373,36.1807,36.1969,11100.0
2007-06-05 12:10:00,44.81,44.81,44.64,44.68,15000.0,36.1888,36.1888,36.0515,36.0838,15000.0
2007-06-05 12:15:00,44.69,44.7,44.63,44.63,3500.0,36.0919,36.1,36.0435,36.0435,3500.0
2007-06-05 12:20:00,44.61,44.68,44.6,44.66,14400.0,36.0273,36.0838,36.0192,36.0677,14400.0
2007-06-05 12:25:00,44.66,44.71,44.66,44.7,11100.0,36.0677,36.1081,36.0677,36.1,11100.0
2007-06-05 12:30:00,44.7,44.82,44.7,44.81,9700.0,36.1,36.1969,36.1,36.1888,9700.0
2007-06-05 12:35:00,44.79,44.82,44.79,44.81,6900.0,36.1727,36.1969,36.1727,36.1888,6900.0
2007-06-05 12:40:00,44.8,44.84,44.79,44.83,6000.0,36.1807,36.213,36.1727,36.205,6000.0
2007-06-05 12:45:00,44.83,44.86,44.81,44.86,5600.0,36.205,36.2292,36.1888,36.2292,5600.0
2007-06-05 12:50:00,44.84,44.89,44.81,44.84,16600.0,36.213,36.2534,36.1888,36.213,16600.0
2007-06-05 12:55:00,44.83,44.89,44.83,44.88,14600.0,36.205,36.2534,36.205,36.2454,14600.0
2007-06-05 13:00:00,44.87,44.9,44.86,44.89,13200.0,36.2373,36.2615,36.2292,36.2534,13200.0
2007-06-05 13:05:00,44.89,44.89,44.88,44.88,3200.0,36.2534,36.2534,36.2454,36.2454,3200.0
2007-06-05 13:10:00,44.89,44.95,44.83,44.83,48000.0,36.2534,36.3019,36.205,36.205,48000.0
2007-06-05 13:15:00,44.81,44.84,44.79,44.83,12400.0,36.1888,36.213,36.1727,36.205,12400.0
2007-06-05 13:20:00,44.82,44.83,44.68,44.68,9700.0,36.1969,36.205,36.0838,36.0838,9700.0
2007-06-05 13:25:00,44.69,44.79,44.69,44.79,15100.0,36.0919,36.1727,36.0919,36.1727,15100.0
2007-06-05 13:30:00,44.79,44.79,44.73,44.75,9600.0,36.1727,36.1727,36.1242,36.1404,9600.0
2007-06-05 13:35:00,44.75,44.95,44.75,44.83,24800.0,36.1404,36.3019,36.1404,36.205,24800.0
2007-06-05 13:40:00,44.83,44.83,44.75,44.78,19600.0,36.205,36.205,36.1404,36.1646,19600.0
2007-06-05 13:45:00,44.78,44.82,44.74,44.8,23700.0,36.1646,36.1969,36.1323,36.1807,23700.0
2007-06-05 13:50:00,44.79,44.86,44.75,44.84,30400.0,36.1727,36.2292,36.1404,36.213,30400.0
2007-06-05 13:55:00,44.84,44.85,44.79,44.8,18300.0,36.213,36.2211,36.1727,36.1807,18300.0
2007-06-05 14:00:00,44.8,44.83,44.8,44.81,7000.0,36.1807,36.205,36.1807,36.1888,7000.0
2007-06-05 14:05:00,44.81,44.82,44.79,44.8,9500.0,36.1888,36.1969,36.1727,36.1807,9500.0
2007-06-05 14:10:00,44.8,44.82,44.79,44.82,9500.0,36.1807,36.1969,36.1727,36.1969,9500.0
2007-06-05 14:15:00,44.81,44.87,44.81,44.87,12400.0,36.1888,36.2373,36.1888,36.2373,12400.0
2007-06-05 14:20:00,44.87,44.95,44.87,44.95,7700.0,36.2373,36.3019,36.2373,36.3019,7700.0
2007-06-05 14:25:00,44.95,44.95,44.94,44.95,6600.0,36.3019,36.3019,36.2938,36.3019,6600.0
2007-06-05 14:30:00,44.94,44.94,44.82,44.82,9700.0,36.2938,36.2938,36.1969,36.1969,9700.0
2007-06-05 14:35:00,44.81,44.83,44.81,44.82,6100.0,36.1888,36.205,36.1888,36.1969,6100.0
2007-06-05 14:40:00,44.82,44.82,44.79,44.82,30000.0,36.1969,36.1969,36.1727,36.1969,30000.0
2007-06-05 14:45:00,44.82,44.86,44.82,44.86,14000.0,36.1969,36.2292,36.1969,36.2292,14000.0
2007-06-05 14:50:00,44.87,44.87,44.86,44.87,7300.0,36.2373,36.2373,36.2292,36.2373,7300.0
2007-06-05 14:55:00,44.87,44.87,44.84,44.84,10700.0,36.2373,36.2373,36.213,36.213,10700.0
2007-06-05 15:00:00,44.85,44.85,44.82,44.82,15500.0,36.2211,36.2211,36.1969,36.1969,15500.0
2007-06-05 15:05:00,44.82,44.83,44.79,44.8,23200.0,36.1969,36.205,36.1727,36.1807,23200.0
2007-06-05 15:10:00,44.78,44.87,44.78,44.86,19800.0,36.1646,36.2373,36.1646,36.2292,19800.0
2007-06-05 15:15:00,44.85,44.85,44.79,44.79,13600.0,36.2211,36.2211,36.1727,36.1727,13600.0
2007-06-05 15:20:00,44.79,44.84,44.78,44.84,107300.0,36.1727,36.213,36.1646,36.213,107300.0
2007-06-05 15:25:00,44.85,44.88,44.85,44.88,10800.0,36.2211,36.2454,36.2211,36.2454,10800.0
2007-06-05 15:30:00,44.87,44.92,44.87,44.89,16600.0,36.2373,36.2777,36.2373,36.2534,16600.0
2007-06-05 15:35:00,44.89,44.89,44.81,44.85,11200.0,36.2534,36.2534,36.1888,36.2211,11200.0
2007-06-05 15:40:00,44.86,44.89,44.86,44.89,17300.0,36.2292,36.2534,36.2292,36.2534,17300.0
2007-06-05 15:45:00,44.88,44.95,44.88,44.91,41300.0,36.2454,36.3019,36.2454,36.2696,41300.0
2007-06-05 15:50:00,44.92,44.99,44.9,44.99,32500.0,36.2777,36.3342,36.2615,36.3342,32500.0
2007-06-05 15:55:00,44.97,44.97,44.88,44.94,61000.0,36.318,36.318,36.2454,36.2938,61000.0
2007-06-06 09:30:00,44.49,44.6,44.35,44.6,27300.0,35.9304,36.0192,35.8173,36.0192,27300.0
2007-06-06 09:35:00,44.52,44.57,44.45,44.45,36500.0,35.9546,35.995,35.8981,35.8981,36500.0
2007-06-06 09:40:00,44.46,44.64,44.45,44.64,62200.0,35.9062,36.0515,35.8981,36.0515,62200.0
2007-06-06 09:45:00,44.63,44.64,44.53,44.63,36100.0,36.0435,36.0515,35.9627,36.0435,36100.0
2007-06-06 09:50:00,44.63,44.64,44.57,44.63,59700.0,36.0435,36.0515,35.995,36.0435,59700.0
2007-06-06 09:55:00,44.57,44.58,44.55,44.56,57800.0,35.995,36.0031,35.9788,35.9869,57800.0
2007-06-06 10:00:00,44.55,44.56,44.5,44.52,93600.0,35.9788,35.9869,35.9385,35.9546,93600.0
2007-06-06 10:05:00,44.51,44.52,44.36,44.51,94900.0,35.9465,35.9546,35.8254,35.9465,94900.0
2007-06-06 10:10:00,44.51,44.59,44.45,44.53,99400.0,35.9465,36.0111,35.8981,35.9627,99400.0
2007-06-06 10:15:00,44.54,44.61,44.39,44.61,144200.0,35.9708,36.0273,35.8496,36.0273,144200.0
2007-06-06 10:20:00,44.6,44.68,44.6,44.65,38900.0,36.0192,36.0838,36.0192,36.0596,38900.0
2007-06-06 10:25:00,44.65,44.75,44.65,44.7,47700.0,36.0596,36.1404,36.0596,36.1,47700.0
2007-06-06 10:30:00,44.72,44.79,44.61,44.68,26000.0,36.1161,36.1727,36.0273,36.0838,26000.0
2007-06-06 10:35:00,44.65,44.71,44.65,44.68,152400.0,36.0596,36.1081,36.0596,36.0838,152400.0
2007-06-06 10:40:00,44.67,44.71,44.65,44.67,39500.0,36.0758,36.1081,36.0596,36.0758,39500.0
2007-06-06 10:45:00,44.68,44.71,44.67,44.69,43000.0,36.0838,36.1081,36.0758,36.0919,43000.0
2007-06-06 10:50:00,44.69,44.7,44.66,44.67,27000.0,36.0919,36.1,36.0677,36.0758,27000.0
2007-06-06 10:55:00,44.67,44.69,44.58,44.58,41400.0,36.0758,36.0919,36.0031,36.0031,41400.0
2007-06-06 11:00:00,44.59,44.69,44.58,44.66,79400.0,36.0111,36.0919,36.0031,36.0677,79400.0
2007-06-06 11:05:00,44.65,44.66,44.59,44.61,22100.0,36.0596,36.0677,36.0111,36.0273,22100.0
2007-06-06 11:10:00,44.6,44.68,44.6,44.68,14500.0,36.0192,36.0838,36.0192,36.0838,14500.0
2007-06-06 11:15:00,44.68,44.71,44.66,44.68,41400.0,36.0838,36.1081,36.0677,36.0838,41400.0
2007-06-06 11:20:00,44.68,44.74,44.67,44.69,31600.0,36.0838,36.1323,36.0758,36.0919,31600.0
2007-06-06 11:25:00,44.68,44.68,44.63,44.63,15000.0,36.0838,36.0838,36.0435,36.0435,15000.0
2007-06-06 11:30:00,44.63,44.68,44.63,44.67,65200.0,36.0435,36.0838,36.0435,36.0758,65200.0
2007-06-06 11:35:00,44.67,44.68,44.67,44.67,6200.0,36.0758,36.0838,36.0758,36.0758,6200.0
2007-06-06 11:40:00,44.68,44.68,44.66,44.67,19700.0,36.0838,36.0838,36.0677,36.0758,19700.0
2007-06-06 11:45:00,44.67,44.67,44.64,44.65,38700.0,36.0758,36.0758,36.0515,36.0596,38700.0
2007-06-06 11:50:00,44.65,44.65,44.64,44.65,8700.0,36.0596,36.0596,36.0515,36.0596,8700.0
2007-06-06 11:55:00,44.64,44.66,44.6,44.66,18200.0,36.0515,36.0677,36.0192,36.0677,18200.0
2007-06-06 12:00:00,44.65,44.66,44.64,44.65,48800.0,36.0596,36.0677,36.0515,36.0596,48800.0
2007-06-06 12:05:00,44.64,44.68,44.62,44.66,16700.0,36.0515,36.0838,36.0354,36.0677,16700.0
2007-06-06 12:10:00,44.66,44.67,44.63,44.66,33300.0,36.0677,36.0758,36.0435,36.0677,33300.0
2007-06-06 12:15:00,44.64,44.67,44.64,44.66,15300.0,36.0515,36.0758,36.0515,36.0677,15300.0
2007-06-06 12:20:00,44.66,44.69,44.66,44.68,27700.0,36.0677,36.0919,36.0677,36.0838,27700.0
2007-06-06 12:25:00,44.68,44.77,44.68,44.7,15100.0,36.0838,36.1565,36.0838,36.1,15100.0
2007-06-06 12:30:00,44.7,44.71,44.7,44.7,8700.0,36.1,36.1081,36.1,36.1,8700.0
2007-06-06 12:35:00,44.7,44.71,44.65,44.71,47400.0,36.1,36.1081,36.0596,36.1081,47400.0
2007-06-06 12:40:00,44.7,44.71,44.69,44.7,13000.0,36.1,36.1081,36.0919,36.1,13000.0
2007-06-06 12:45:00,44.7,44.7,44.67,44.69,30100.0,36.1,36.1,36.0758,36.0919,30100.0
2007-06-06 12:50:00,44.7,44.7,44.67,44.68,20200.0,36.1,36.1,36.0758,36.0838,20200.0
2007-06-06 12:55:00,44.68,44.68,44.66,44.68,10400.0,36.0838,36.0838,36.0677,36.0838,10400.0
2007-06-06 13:00:00,44.67,44.68,44.66,44.68,62300.0,36.0758,36.0838,36.0677,36.0838,62300.0
2007-06-06 13:05:00,44.67,44.68,44.58,44.66,25800.0,36.0758,36.0838,36.0031,36.0677,25800.0
2007-06-06 13:10:00,44.66,44.66,44.63,44.64,8000.0,36.0677,36.0677,36.0435,36.0515,8000.0
2007-06-06 13:15:00,44.64,44.64,44.6,44.6,2100.0,36.0515,36.0515,36.0192,36.0192,2100.0
2007-06-06 13:20:00,44.6,44.64,44.6,44.64,24800.0,36.0192,36.0515,36.0192,36.0515,24800.0
2007-06-06 13:25:00,44.64,44.65,44.63,44.63,4100.0,36.0515,36.0596,36.0435,36.0435,4100.0
2007-06-06 13:30:00,44.63,44.68,44.6,44.67,13600.0,36.0435,36.0838,36.0192,36.0758,13600.0
2007-06-06 13:35:00,44.67,44.67,44.64,44.64,9300.0,36.0758,36.0758,36.0515,36.0515,9300.0
2007-06-06 13:40:00,44.64,44.67,44.64,44.67,13000.0,36.0515,36.0758,36.0515,36.0758,13000.0
2007-06-06 13:45:00,44.66,44.7,44.66,44.67,29000.0,36.0677,36.1,36.0677,36.0758,29000.0
2007-06-06 13:50:00,44.68,44.68,44.67,44.68,14900.0,36.0838,36.0838,36.0758,36.0838,14900.0
2007-06-06 13:55:00,44.68,44.68,44.65,44.68,31600.0,36.0838,36.0838,36.0596,36.0838,31600.0
2007-06-06 14:00:00,44.68,44.68,44.67,44.68,17500.0,36.0838,36.0838,36.0758,36.0838,17500.0
2007-06-06 14:05:00,44.68,44.68,44.67,44.68,9200.0,36.0838,36.0838,36.0758,36.0838,9200.0
2007-06-06 14:10:00,44.68,44.68,44.66,44.66,27400.0,36.0838,36.0838,36.0677,36.0677,27400.0
2007-06-06 14:15:00,44.65,44.66,44.6,44.6,37700.0,36.0596,36.0677,36.0192,36.0192,37700.0
2007-06-06 14:20:00,44.6,44.69,44.6,44.61,24500.0,36.0192,36.0919,36.0192,36.0273,24500.0
2007-06-06 14:25:00,44.63,44.75,44.59,44.59,30800.0,36.0435,36.1404,36.0111,36.0111,30800.0
2007-06-06 14:30:00,44.6,44.7,44.59,44.68,8400.0,36.0192,36.1,36.0111,36.0838,8400.0
2007-06-06 14:35:00,44.68,44.68,44.66,44.67,6200.0,36.0838,36.0838,36.0677,36.0758,6200.0
2007-06-06 14:40:00,44.67,44.8,44.67,44.73,70900.0,36.0758,36.1807,36.0758,36.1242,70900.0
2007-06-06 14:45:00,44.73,44.8,44.67,44.68,41600.0,36.1242,36.1807,36.0758,36.0838,41600.0
2007-06-06 14:50:00,44.69,44.82,44.67,44.68,20300.0,36.0919,36.1969,36.0758,36.0838,20300.0
2007-06-06 14:55:00,44.69,44.78,44.66,44.68,18700.0,36.0919,36.1646,36.0677,36.0838,18700.0
2007-06-06 15:00:00,44.68,44.7,44.65,44.67,26800.0,36.0838,36.1,36.0596,36.0758,26800.0
2007-06-06 15:05:00,44.67,44.7,44.6,44.68,23400.0,36.0758,36.1,36.0192,36.0838,23400.0
2007-06-06 15:10:00,44.69,44.69,44.65,44.66,13900.0,36.0919,36.0919,36.0596,36.0677,13900.0
2007-06-06 15:15:00,44.66,44.68,44.66,44.66,22800.0,36.0677,36.0838,36.0677,36.0677,22800.0
2007-06-06 15:20:00,44.67,44.67,44.52,44.64,113700.0,36.0758,36.0758,35.9546,36.0515,113700.0
2007-06-06 15:25:00,44.64,44.67,44.55,44.64,55600.0,36.0515,36.0758,35.9788,36.0515,55600.0
2007-06-06 15:30:00,44.63,44.7,44.6,44.65,53000.0,36.0435,36.1,36.0192,36.0596,53000.0
2007-06-06 15:35:00,44.66,44.67,44.6,44.65,16500.0,36.0677,36.0758,36.0192,36.0596,16500.0
2007-06-06 15:40:00,44.66,44.67,44.61,44.63,27300.0,36.0677,36.0758,36.0273,36.0435,27300.0
2007-06-06 15:45:00,44.63,44.65,44.42,44.62,133800.0,36.0435,36.0596,35.8739,36.0354,133800.0
2007-06-06 15:50:00,44.62,44.64,44.6,44.61,56000.0,36.0354,36.0515,36.0192,36.0273,56000.0
2007-06-06 15:55:00,44.61,44.63,44.47,44.63,153900.0,36.0273,36.0435,35.9142,36.0435,153900.0
2007-06-07 09:30:00,44.12,44.18,44.01,44.18,40100.0,35.6316,35.68,35.5427,35.68,40100.0
2007-06-07 09:35:00,44.15,44.19,44.1,44.11,51300.0,35.6558,35.6881,35.6154,35.6235,51300.0
2007-06-07 09:40:00,44.12,44.37,44.1,44.37,25300.0,35.6316,35.8335,35.6154,35.8335,25300.0
2007-06-07 09:45:00,44.36,44.57,44.35,44.57,122700.0,35.8254,35.995,35.8173,35.995,122700.0
2007-06-07 09:50:00,44.57,44.57,44.37,44.38,267400.0,35.995,35.995,35.8335,35.8416,267400.0
2007-06-07 09:55:00,44.38,44.45,44.34,44.45,200700.0,35.8416,35.8981,35.8092,35.8981,200700.0
2007-06-07 10:00:00,44.44,44.5,44.44,44.49,23500.0,35.89,35.9385,35.89,35.9304,23500.0
2007-06-07 10:05:00,44.5,44.5,44.45,44.46,23900.0,35.9385,35.9385,35.8981,35.9062,23900.0
2007-06-07 10:10:00,44.43,44.46,44.42,44.46,9800.0,35.8819,35.9062,35.8739,35.9062,9800.0
2007-06-07 10:15:00,44.45,44.45,44.35,44.35,19900.0,35.8981,35.8981,35.8173,35.8173,19900.0
2007-06-07 10:20:00,44.36,44.42,44.36,44.39,21300.0,35.8254,35.8739,35.8254,35.8496,21300.0
2007-06-07 10:25:00,44.4,44.43,44.35,44.36,15300.0,35.8577,35.8819,35.8173,35.8254,15300.0
2007-06-07 10:30:00,44.37,44.43,44.35,44.36,50100.0,35.8335,35.8819,35.8173,35.8254,50100.0
2007-06-07 10:35:00,44.37,44.4,44.34,44.36,51200.0,35.8335,35.8577,35.8092,35.8254,51200.0
2007-06-07 10:40:00,44.36,44.41,44.35,44.4,48300.0,35.8254,35.8658,35.8173,35.8577,48300.0
2007-06-07 10:45:00,44.4,44.55,44.4,44.46,58300.0,35.8577,35.9788,35.8577,35.9062,58300.0
2007-06-07 10:50:00,44.45,44.5,44.44,44.48,16500.0,35.8981,35.9385,35.89,35.9223,16500.0
2007-06-07 10:55:00,44.48,44.49,44.41,44.47,24400.0,35.9223,35.9304,35.8658,35.9142,24400.0
2007-06-07 11:00:00,44.48,44.48,44.45,44.48,15100.0,35.9223,35.9223,35.8981,35.9223,15100.0
2007-06-07 11:05:00,44.48,44.5,44.39,44.45,52200.0,35.9223,35.9385,35.8496,35.8981,52200.0
2007-06-07 11:10:00,44.44,44.44,44.37,44.38,10300.0,35.89,35.89,35.8335,35.8416,10300.0
2007-06-07 11:15:00,44.37,44.5,44.36,44.45,47400.0,35.8335,35.9385,35.8254,35.8981,47400.0
2007-06-07 11:20:00,44.45,44.51,44.45,44.47,66400.0,35.8981,35.9465,35.8981,35.9142,66400.0
2007-06-07 11:25:00,44.47,44.48,44.45,44.46,14600.0,35.9142,35.9223,35.8981,35.9062,14600.0
2007-06-07 11:30:00,44.47,44.48,44.45,44.47,20100.0,35.9142,35.9223,35.8981,35.9142,20100.0
2007-06-07 11:35:00,44.47,44.48,44.44,44.45,30800.0,35.9142,35.9223,35.89,35.8981,30800.0
2007-06-07 11:40:00,44.46,44.46,44.4,44.41,69600.0,35.9062,35.9062,35.8577,35.8658,69600.0
2007-06-07 11:45:00,44.41,44.42,44.36,44.4,83700.0,35.8658,35.8739,35.8254,35.8577,83700.0
2007-06-07 11:50:00,44.4,44.41,44.37,44.37,14900.0,35.8577,35.8658,35.8335,35.8335,14900.0
2007-06-07 11:55:00,44.37,44.41,44.35,44.4,34400.0,35.8335,35.8658,35.8173,35.8577,34400.0
2007-06-07 12:00:00,44.41,44.41,44.35,44.35,66900.0,35.8658,35.8658,35.8173,35.8173,66900.0
2007-06-07 12:05:00,44.34,44.35,44.27,44.28,76300.0,35.8092,35.8173,35.7527,35.7608,76300.0
2007-06-07 12:10:00,44.26,44.26,44.17,44.2,31000.0,35.7446,35.7446,35.672,35.6962,31000.0
2007-06-07 12:15:00,44.2,44.4,44.2,44.31,29000.0,35.6962,35.8577,35.6962,35.785,29000.0
2007-06-07 12:20:00,44.3,44.32,44.28,44.3,13400.0,35.7769,35.7931,35.7608,35.7769,13400.0
2007-06-07 12:25:00,44.28,44.31,44.26,44.28,24500.0,35.7608,35.785,35.7446,35.7608,24500.0
2007-06-07 12:30:00,44.28,44.28,44.19,44.19,54400.0,35.7608,35.7608,35.6881,35.6881,54400.0
2007-06-07 12:35:00,44.2,44.2,44.16,44.17,15300.0,35.6962,35.6962,35.6639,35.672,15300.0
2007-06-07 12:40:00,44.15,44.17,44.08,44.08,14600.0,35.6558,35.672,35.5993,35.5993,14600.0
2007-06-07 12:45:00,44.08,44.1,44.01,44.09,19100.0,35.5993,35.6154,35.5427,35.6073,19100.0
2007-06-07 12:50:00,44.08,44.09,43.97,44.09,40900.0,35.5993,35.6073,35.5104,35.6073,40900.0
2007-06-07 12:55:00,44.09,44.09,44.06,44.07,21400.0,35.6073,35.6073,35.5831,35.5912,21400.0
2007-06-07 13:00:00,44.06,44.06,44.03,44.04,4100.0,35.5831,35.5831,35.5589,35.567,4100.0
2007-06-07 13:05:00,44.03,44.04,43.97,43.99,15600.0,35.5589,35.567,35.5104,35.5266,15600.0
2007-06-07 13:10:00,43.99,44.0,43.98,44.0,9200.0,35.5266,35.5347,35.5185,35.5347,9200.0
2007-06-07 13:15:00,43.98,43.98,43.94,43.95,5400.0,35.5185,35.5185,35.4862,35.4943,5400.0
2007-06-07 13:20:00,43.95,43.97,43.93,43.94,12600.0,35.4943,35.5104,35.4781,35.4862,12600.0
2007-06-07 13:25:00,43.93,43.97,43.92,43.96,22300.0,35.4781,35.5104,35.4701,35.5024,22300.0
2007-06-07 13:30:00,43.95,43.98,43.87,43.96,23000.0,35.4943,35.5185,35.4297,35.5024,23000.0
2007-06-07 13:35:00,43.95,43.96,43.92,43.93,18300.0,35.4943,35.5024,35.4701,35.4781,18300.0
2007-06-07 13:40:00,43.93,43.93,43.9,43.9,15300.0,35.4781,35.4781,35.4539,35.4539,15300.0
2007-06-07 13:45:00,43.9,43.95,43.9,43.92,13700.0,35.4539,35.4943,35.4539,35.4701,13700.0
2007-06-07 13:50:00,43.91,43.92,43.9,43.9,16100.0,35.462,35.4701,35.4539,35.4539,16100.0
2007-06-07 13:55:00,43.89,43.9,43.85,43.88,11000.0,35.4458,35.4539,35.4135,35.4377,11000.0
2007-06-07 14:00:00,43.88,43.91,43.88,43.88,8100.0,35.4377,35.462,35.4377,35.4377,8100.0
2007-06-07 14:05:00,43.88,43.89,43.87,43.88,4800.0,35.4377,35.4458,35.4297,35.4377,4800.0
2007-06-07 14:10:00,43.88,43.88,43.81,43.83,10500.0,35.4377,35.4377,35.3812,35.3974,10500.0
2007-06-07 14:15:00,43.83,43.86,43.74,43.86,25800.0,35.3974,35.4216,35.3247,35.4216,25800.0
2007-06-07 14:20:00,43.86,43.86,43.84,43.84,5400.0,35.4216,35.4216,35.4054,35.4054,5400.0
2007-06-07 14:25:00,43.85,43.94,43.83,43.89,36100.0,35.4135,35.4862,35.3974,35.4458,36100.0
2007-06-07 14:30:00,43.89,43.89,43.81,43.81,8100.0,35.4458,35.4458,35.3812,35.3812,8100.0
2007-06-07 14:35:00,43.82,43.87,43.77,43.87,15100.0,35.3893,35.4297,35.3489,35.4297,15100.0
2007-06-07 14:40:00,43.86,43.9,43.86,43.89,13600.0,35.4216,35.4539,35.4216,35.4458,13600.0
2007-06-07 14:45:00,43.89,43.9,43.79,43.8,15500.0,35.4458,35.4539,35.3651,35.3731,15500.0
2007-06-07 14:50:00,43.8,43.85,43.79,43.8,26400.0,35.3731,35.4135,35.3651,35.3731,26400.0
2007-06-07 14:55:00,43.8,43.82,43.78,43.79,13500.0,35.3731,35.3893,35.357,35.3651,13500.0
2007-06-07 15:00:00,43.79,43.8,43.19,43.5,151200.0,35.3651,35.3731,34.8805,35.1309,151200.0
2007-06-07 15:05:00,43.5,43.55,43.35,43.5,53100.0,35.1309,35.1712,35.0097,35.1309,53100.0
2007-06-07 15:10:00,43.51,43.67,43.5,43.59,41500.0,35.1389,35.2682,35.1309,35.2035,41500.0
2007-06-07 15:15:00,43.59,43.7,43.59,43.61,31500.0,35.2035,35.2924,35.2035,35.2197,31500.0
2007-06-07 15:20:00,43.6,43.61,43.58,43.59,39700.0,35.2116,35.2197,35.1955,35.2035,39700.0
2007-06-07 15:25:00,43.59,43.64,43.58,43.61,45400.0,35.2035,35.2439,35.1955,35.2197,45400.0
2007-06-07 15:30:00,43.61,43.69,43.61,43.63,26300.0,35.2197,35.2843,35.2197,35.2358,26300.0
2007-06-07 15:35:00,43.64,43.7,43.62,43.65,25600.0,35.2439,35.2924,35.2278,35.252,25600.0
2007-06-07 15:40:00,43.64,43.72,43.6,43.64,29600.0,35.2439,35.3085,35.2116,35.2439,29600.0
2007-06-07 15:45:00,43.65,43.66,43.54,43.56,34800.0,35.252,35.2601,35.1632,35.1793,34800.0
2007-06-07 15:50:00,43.56,43.56,43.48,43.52,52000.0,35.1793,35.1793,35.1147,35.147,52000.0
2007-06-07 15:55:00,43.51,43.62,43.28,43.61,92800.0,35.1389,35.2278,34.9532,35.2197,92800.0
2007-06-08 09:30:00,43.38,43.4,43.3,43.3,11600.0,35.0339,35.0501,34.9693,34.9693,11600.0
2007-06-08 09:35:00,43.3,43.39,43.07,43.07,10200.0,34.9693,35.042,34.7836,34.7836,10200.0
2007-06-08 09:40:00,43.1,43.1,42.93,42.98,33000.0,34.8078,34.8078,34.6705,34.7109,33000.0
2007-06-08 09:45:00,42.97,43.1,42.97,43.09,26500.0,34.7028,34.8078,34.7028,34.7997,26500.0
2007-06-08 09:50:00,43.12,43.24,43.06,43.2,63200.0,34.824,34.9209,34.7755,34.8886,63200.0
2007-06-08 09:55:00,43.2,43.21,43.14,43.16,14600.0,34.8886,34.8967,34.8401,34.8563,14600.0
2007-06-08 10:00:00,43.16,43.2,43.11,43.18,24300.0,34.8563,34.8886,34.8159,34.8724,24300.0
2007-06-08 10:05:00,43.18,43.2,43.14,43.14,30700.0,34.8724,34.8886,34.8401,34.8401,30700.0
2007-06-08 10:10:00,43.14,43.19,43.11,43.14,14700.0,34.8401,34.8805,34.8159,34.8401,14700.0
2007-06-08 10:15:00,43.17,43.18,43.08,43.13,90300.0,34.8643,34.8724,34.7917,34.832,90300.0
2007-06-08 10:20:00,43.13,43.14,43.03,43.04,20900.0,34.832,34.8401,34.7513,34.7594,20900.0
2007-06-08 10:25:00,43.04,43.07,42.99,43.01,36500.0,34.7594,34.7836,34.719,34.7351,36500.0
2007-06-08 10:30:00,43.0,43.0,42.88,42.89,20100.0,34.7271,34.7271,34.6301,34.6382,20100.0
2007-06-08 10:35:00,42.89,42.93,42.82,42.87,21500.0,34.6382,34.6705,34.5817,34.6221,21500.0
2007-06-08 10:40:00,42.87,42.94,42.87,42.93,36700.0,34.6221,34.6786,34.6221,34.6705,36700.0
2007-06-08 10:45:00,42.94,42.94,42.79,42.85,21200.0,34.6786,34.6786,34.5575,34.6059,21200.0
2007-06-08 10:50:00,42.86,43.0,42.72,42.72,51600.0,34.614,34.7271,34.5009,34.5009,51600.0
2007-06-08 10:55:00,42.71,42.82,42.71,42.79,39800.0,34.4928,34.5817,34.4928,34.5575,39800.0
2007-06-08 11:00:00,42.79,42.8,42.6,42.62,14700.0,34.5575,34.5655,34.404,34.4202,14700.0
2007-06-08 11:05:00,42.61,42.63,42.52,42.57,26100.0,34.4121,34.4282,34.3394,34.3798,26100.0
2007-06-08 11:10:00,42.57,42.59,42.39,42.49,66800.0,34.3798,34.3959,34.2344,34.3152,66800.0
2007-06-08 11:15:00,42.48,42.65,42.47,42.53,37100.0,34.3071,34.4444,34.299,34.3475,37100.0
2007-06-08 11:20:00,42.54,42.6,42.46,42.5,32800.0,34.3556,34.404,34.2909,34.3233,32800.0
2007-06-08 11:25:00,42.49,42.5,42.41,42.46,24000.0,34.3152,34.3233,34.2506,34.2909,24000.0
2007-06-08 11:30:00,42.46,42.46,42.39,42.46,28400.0,34.2909,34.2909,34.2344,34.2909,28400.0
2007-06-08 11:35:00,42.49,42.62,42.48,42.62,19000.0,34.3152,34.4202,34.3071,34.4202,19000.0
2007-06-08 11:40:00,42.62,42.66,42.6,42.64,22200.0,34.4202,34.4525,34.404,34.4363,22200.0
2007-06-08 11:45:00,42.62,42.64,42.61,42.61,13700.0,34.4202,34.4363,34.4121,34.4121,13700.0
2007-06-08 11:50:00,42.62,42.76,42.62,42.72,26400.0,34.4202,34.5332,34.4202,34.5009,26400.0
2007-06-08 11:55:00,42.71,42.72,42.6,42.6,8200.0,34.4928,34.5009,34.404,34.404,8200.0
2007-06-08 12:00:00,42.61,42.64,42.61,42.64,28200.0,34.4121,34.4363,34.4121,34.4363,28200.0
2007-06-08 12:05:00,42.64,42.78,42.63,42.74,46600.0,34.4363,34.5494,34.4282,34.5171,46600.0
2007-06-08 12:10:00,42.74,42.86,42.72,42.85,30200.0,34.5171,34.614,34.5009,34.6059,30200.0
2007-06-08 12:15:00,42.85,42.96,42.84,42.95,30600.0,34.6059,34.6948,34.5978,34.6867,30600.0
2007-06-08 12:20:00,42.94,43.01,42.92,42.99,32100.0,34.6786,34.7351,34.6624,34.719,32100.0
2007-06-08 12:25:00,42.99,43.03,42.93,43.0,22000.0,34.719,34.7513,34.6705,34.7271,22000.0
2007-06-08 12:30:00,43.01,43.01,42.95,42.95,9700.0,34.7351,34.7351,34.6867,34.6867,9700.0
2007-06-08 12:35:00,42.96,42.96,42.82,42.82,12600.0,34.6948,34.6948,34.5817,34.5817,12600.0
2007-06-08 12:40:00,42.84,42.89,42.8,42.86,43600.0,34.5978,34.6382,34.5655,34.614,43600.0
2007-06-08 12:45:00,42.85,42.86,42.78,42.78,25600.0,34.6059,34.614,34.5494,34.5494,25600.0
2007-06-08 12:50:00,42.78,42.78,42.7,42.72,31400.0,34.5494,34.5494,34.4848,34.5009,31400.0
2007-06-08 12:55:00,42.71,42.73,42.7,42.7,10300.0,34.4928,34.509,34.4848,34.4848,10300.0
2007-06-08 13:00:00,42.7,42.71,42.58,42.65,29800.0,34.4848,34.4928,34.3879,34.4444,29800.0
2007-06-08 13:05:00,42.65,42.68,42.57,42.65,29700.0,34.4444,34.4686,34.3798,34.4444,29700.0
2007-06-08 13:10:00,42.65,42.65,42.52,42.56,15600.0,34.4444,34.4444,34.3394,34.3717,15600.0
2007-06-08 13:15:00,42.57,42.57,42.54,42.54,17600.0,34.3798,34.3798,34.3556,34.3556,17600.0
2007-06-08 13:20:00,42.54,42.56,42.52,42.52,13600.0,34.3556,34.3717,34.3394,34.3394,13600.0
2007-06-08 13:25:00,42.52,42.68,42.49,42.68,45200.0,34.3394,34.4686,34.3152,34.4686,45200.0
2007-06-08 13:30:00,42.68,42.68,42.53,42.6,32500.0,34.4686,34.4686,34.3475,34.404,32500.0
2007-06-08 13:35:00,42.59,42.71,42.59,42.65,40600.0,34.3959,34.4928,34.3959,34.4444,40600.0
2007-06-08 13:40:00,42.65,42.76,42.61,42.73,27900.0,34.4444,34.5332,34.4121,34.509,27900.0
2007-06-08 13:45:00,42.7,42.73,42.67,42.67,17600.0,34.4848,34.509,34.4605,34.4605,17600.0
2007-06-08 13:50:00,42.67,42.69,42.65,42.65,19900.0,34.4605,34.4767,34.4444,34.4444,19900.0
2007-06-08 13:55:00,42.65,42.65,42.57,42.57,8600.0,34.4444,34.4444,34.3798,34.3798,8600.0
2007-06-08 14:00:00,42.57,42.57,42.52,42.53,13800.0,34.3798,34.3798,34.3394,34.3475,13800.0
2007-06-08 14:05:00,42.54,42.61,42.53,42.57,43900.0,34.3556,34.4121,34.3475,34.3798,43900.0
2007-06-08 14:10:00,42.57,42.65,42.55,42.56,15300.0,34.3798,34.4444,34.3636,34.3717,15300.0
2007-06-08 14:15:00,42.56,42.57,42.51,42.55,23500.0,34.3717,34.3798,34.3313,34.3636,23500.0
2007-06-08 14:20:00,42.55,42.62,42.52,42.59,26100.0,34.3636,34.4202,34.3394,34.3959,26100.0
2007-06-08 14:25:00,42.58,42.62,42.55,42.58,20700.0,34.3879,34.4202,34.3636,34.3879,20700.0
2007-06-08 14:30:00,42.57,42.57,42.5,42.53,36300.0,34.3798,34.3798,34.3233,34.3475,36300.0
2007-06-08 14:35:00,42.53,42.53,42.49,42.5,27100.0,34.3475,34.3475,34.3152,34.3233,27100.0
2007-06-08 14:40:00,42.49,42.5,42.42,42.5,46500.0,34.3152,34.3233,34.2586,34.3233,46500.0
2007-06-08 14:45:00,42.51,42.52,42.5,42.51,18400.0,34.3313,34.3394,34.3233,34.3313,18400.0
2007-06-08 14:50:00,42.5,42.52,42.5,42.5,23400.0,34.3233,34.3394,34.3233,34.3233,23400.0
2007-06-08 14:55:00,42.51,42.67,42.5,42.66,24900.0,34.3313,34.4605,34.3233,34.4525,24900.0
2007-06-08 15:00:00,42.66,42.71,42.64,42.7,23800.0,34.4525,34.4928,34.4363,34.4848,23800.0
2007-06-08 15:05:00,42.7,42.72,42.66,42.71,16800.0,34.4848,34.5009,34.4525,34.4928,16800.0
2007-06-08 15:10:00,42.72,42.74,42.7,42.74,30400.0,34.5009,34.5171,34.4848,34.5171,30400.0
2007-06-08 15:15:00,42.74,42.82,42.74,42.79,22000.0,34.5171,34.5817,34.5171,34.5575,22000.0
2007-06-08 15:20:00,42.78,42.86,42.78,42.83,15000.0,34.5494,34.614,34.5494,34.5898,15000.0
2007-06-08 15:25:00,42.83,42.86,42.82,42.82,18600.0,34.5898,34.614,34.5817,34.5817,18600.0
2007-06-08 15:30:00,42.82,42.85,42.78,42.81,26700.0,34.5817,34.6059,34.5494,34.5736,26700.0
2007-06-08 15:35:00,42.82,42.87,42.78,42.78,50200.0,34.5817,34.6221,34.5494,34.5494,50200.0
2007-06-08 15:40:00,42.79,42.8,42.65,42.72,39600.0,34.5575,34.5655,34.4444,34.5009,39600.0
2007-06-08 15:45:00,42.73,42.76,42.22,42.69,62600.0,34.509,34.5332,34.0971,34.4767,62600.0
2007-06-08 15:50:00,42.69,42.71,42.0,42.56,81700.0,34.4767,34.4928,33.9194,34.3717,81700.0
2007-06-08 15:55:00,42.56,42.65,42.55,42.63,67700.0,34.3717,34.4444,34.3636,34.4282,67700.0
2007-06-11 09:30:00,42.74,42.78,42.7,42.72,21000.0,34.5171,34.5494,34.4848,34.5009,21000.0
2007-06-11 09:35:00,42.77,42.95,42.77,42.89,30100.0,34.5413,34.6867,34.5413,34.6382,30100.0
2007-06-11 09:40:00,42.92,43.09,42.92,43.04,56400.0,34.6624,34.7997,34.6624,34.7594,56400.0
2007-06-11 09:45:00,43.05,43.06,42.99,43.01,28200.0,34.7674,34.7755,34.719,34.7351,28200.0
2007-06-11 09:50:00,43.0,43.05,43.0,43.03,12200.0,34.7271,34.7674,34.7271,34.7513,12200.0
2007-06-11 09:55:00,43.03,43.06,42.99,43.01,20300.0,34.7513,34.7755,34.719,34.7351,20300.0
2007-06-11 10:00:00,43.0,43.0,42.9,42.96,26000.0,34.7271,34.7271,34.6463,34.6948,26000.0
2007-06-11 10:05:00,42.96,43.0,42.94,43.0,13300.0,34.6948,34.7271,34.6786,34.7271,13300.0
2007-06-11 10:10:00,42.99,43.0,42.87,42.9,20200.0,34.719,34.7271,34.6221,34.6463,20200.0
2007-06-11 10:15:00,42.88,42.94,42.83,42.89,41800.0,34.6301,34.6786,34.5898,34.6382,41800.0
2007-06-11 10:20:00,42.9,42.9,42.86,42.86,12000.0,34.6463,34.6463,34.614,34.614,12000.0
2007-06-11 10:25:00,42.87,42.94,42.84,42.84,10900.0,34.6221,34.6786,34.5978,34.5978,10900.0
2007-06-11 10:30:00,42.84,42.87,42.82,42.85,7500.0,34.5978,34.6221,34.5817,34.6059,7500.0
2007-06-11 10:35:00,42.86,42.89,42.83,42.85,19000.0,34.614,34.6382,34.5898,34.6059,19000.0
2007-06-11 10:40:00,42.85,42.95,42.85,42.95,21300.0,34.6059,34.6867,34.6059,34.6867,21300.0
2007-06-11 10:45:00,42.95,42.99,42.92,42.98,15400.0,34.6867,34.719,34.6624,34.7109,15400.0
2007-06-11 10:50:00,42.96,43.09,42.95,42.97,22500.0,34.6948,34.7997,34.6867,34.7028,22500.0
2007-06-11 10:55:00,42.98,43.02,42.98,43.02,5800.0,34.7109,34.7432,34.7109,34.7432,5800.0
2007-06-11 11:00:00,43.02,43.02,42.99,43.0,10700.0,34.7432,34.7432,34.719,34.7271,10700.0
2007-06-11 11:05:00,43.01,43.02,42.98,42.99,11800.0,34.7351,34.7432,34.7109,34.719,11800.0
2007-06-11 11:10:00,42.98,43.05,42.93,43.04,70700.0,34.7109,34.7674,34.6705,34.7594,70700.0
2007-06-11 11:15:00,43.03,43.03,42.97,43.0,20500.0,34.7513,34.7513,34.7028,34.7271,20500.0
2007-06-11 11:20:00,43.01,43.01,42.98,43.0,13400.0,34.7351,34.7351,34.7109,34.7271,13400.0
2007-06-11 11:25:00,43.0,43.05,42.99,42.99,13300.0,34.7271,34.7674,34.719,34.719,13300.0
2007-06-11 11:30:00,42.98,43.0,42.97,43.0,10600.0,34.7109,34.7271,34.7028,34.7271,10600.0
2007-06-11 11:35:00,43.0,43.0,42.99,43.0,5500.0,34.7271,34.7271,34.719,34.7271,5500.0
2007-06-11 11:40:00,43.0,43.08,42.99,43.02,29500.0,34.7271,34.7917,34.719,34.7432,29500.0
2007-06-11 11:45:00,43.02,43.07,43.02,43.04,5500.0,34.7432,34.7836,34.7432,34.7594,5500.0
2007-06-11 11:50:00,43.07,43.1,43.06,43.07,11500.0,34.7836,34.8078,34.7755,34.7836,11500.0
2007-06-11 11:55:00,43.06,43.06,43.03,43.05,9700.0,34.7755,34.7755,34.7513,34.7674,9700.0
2007-06-11 12:00:00,43.05,43.11,43.04,43.05,46200.0,34.7674,34.8159,34.7594,34.7674,46200.0
2007-06-11 12:05:00,43.05,43.12,43.05,43.12,14400.0,34.7674,34.824,34.7674,34.824,14400.0
2007-06-11 12:10:00,43.12,43.22,43.12,43.22,19700.0,34.824,34.9047,34.824,34.9047,19700.0
2007-06-11 12:15:00,43.22,43.27,43.22,43.27,15200.0,34.9047,34.9451,34.9047,34.9451,15200.0
2007-06-11 12:20:00,43.27,43.27,43.14,43.15,24000.0,34.9451,34.9451,34.8401,34.8482,24000.0
2007-06-11 12:25:00,43.15,43.16,43.11,43.13,13900.0,34.8482,34.8563,34.8159,34.832,13900.0
2007-06-11 12:30:00,43.13,43.13,42.94,42.97,44500.0,34.832,34.832,34.6786,34.7028,44500.0
2007-06-11 12:35:00,42.99,43.02,42.96,43.0,15000.0,34.719,34.7432,34.6948,34.7271,15000.0
2007-06-11 12:40:00,43.0,43.06,42.98,43.0,12100.0,34.7271,34.7755,34.7109,34.7271,12100.0
2007-06-11 12:45:00,43.0,43.03,43.0,43.0,20600.0,34.7271,34.7513,34.7271,34.7271,20600.0
2007-06-11 12:50:00,43.0,43.11,43.0,43.11,16100.0,34.7271,34.8159,34.7271,34.8159,16100.0
2007-06-11 12:55:00,43.14,43.18,43.14,43.17,7300.0,34.8401,34.8724,34.8401,34.8643,7300.0
2007-06-11 13:00:00,43.17,43.17,43.12,43.12,13700.0,34.8643,34.8643,34.824,34.824,13700.0
2007-06-11 13:05:00,43.1,43.13,43.1,43.13,10800.0,34.8078,34.832,34.8078,34.832,10800.0
2007-06-11 13:10:00,43.13,43.15,43.08,43.12,30500.0,34.832,34.8482,34.7917,34.824,30500.0
2007-06-11 13:15:00,43.14,43.21,43.13,43.15,22400.0,34.8401,34.8967,34.832,34.8482,22400.0
2007-06-11 13:20:00,43.15,43.2,43.14,43.17,11600.0,34.8482,34.8886,34.8401,34.8643,11600.0
2007-06-11 13:25:00,43.17,43.18,43.15,43.15,3500.0,34.8643,34.8724,34.8482,34.8482,3500.0
2007-06-11 13:30:00,43.15,43.16,43.13,43.14,5500.0,34.8482,34.8563,34.832,34.8401,5500.0
2007-06-11 13:35:00,43.15,43.17,43.14,43.15,7600.0,34.8482,34.8643,34.8401,34.8482,7600.0
2007-06-11 13:40:00,43.16,43.16,43.13,43.15,6600.0,34.8563,34.8563,34.832,34.8482,6600.0
2007-06-11 13:45:00,43.14,43.15,43.13,43.14,6400.0,34.8401,34.8482,34.832,34.8401,6400.0
2007-06-11 13:50:00,43.15,43.15,43.13,43.14,5700.0,34.8482,34.8482,34.832,34.8401,5700.0
2007-06-11 13:55:00,43.13,43.13,43.08,43.08,12700.0,34.832,34.832,34.7917,34.7917,12700.0
2007-06-11 14:00:00,43.09,43.11,43.07,43.11,25400.0,34.7997,34.8159,34.7836,34.8159,25400.0
2007-06-11 14:05:00,43.1,43.12,43.09,43.11,6900.0,34.8078,34.824,34.7997,34.8159,6900.0
2007-06-11 14:10:00,43.1,43.11,43.07,43.07,18400.0,34.8078,34.8159,34.7836,34.7836,18400.0
2007-06-11 14:15:00,43.06,43.08,43.05,43.05,5200.0,34.7755,34.7917,34.7674,34.7674,5200.0
2007-06-11 14:20:00,43.06,43.1,43.05,43.09,13600.0,34.7755,34.8078,34.7674,34.7997,13600.0
2007-06-11 14:25:00,43.09,43.1,43.08,43.09,7700.0,34.7997,34.8078,34.7917,34.7997,7700.0
2007-06-11 14:30:00,43.08,43.09,43.06,43.07,5800.0,34.7917,34.7997,34.7755,34.7836,5800.0
2007-06-11 14:35:00,43.07,43.08,43.05,43.06,11500.0,34.7836,34.7917,34.7674,34.7755,11500.0
2007-06-11 14:40:00,43.05,43.06,43.02,43.02,5900.0,34.7674,34.7755,34.7432,34.7432,5900.0
2007-06-11 14:45:00,43.03,43.05,43.02,43.05,15900.0,34.7513,34.7674,34.7432,34.7674,15900.0
2007-06-11 14:50:00,43.05,43.12,43.05,43.09,23700.0,34.7674,34.824,34.7674,34.7997,23700.0
2007-06-11 14:55:00,43.09,43.11,43.08,43.08,10300.0,34.7997,34.8159,34.7917,34.7917,10300.0
2007-06-11 15:00:00,43.08,43.08,43.03,43.03,7600.0,34.7917,34.7917,34.7513,34.7513,7600.0
2007-06-11 15:05:00,43.04,43.06,42.98,43.05,25300.0,34.7594,34.7755,34.7109,34.7674,25300.0
2007-06-11 15:10:00,43.06,43.06,43.04,43.04,6200.0,34.7755,34.7755,34.7594,34.7594,6200.0
2007-06-11 15:15:00,43.04,43.07,43.04,43.05,7300.0,34.7594,34.7836,34.7594,34.7674,7300.0
2007-06-11 15:20:00,43.07,43.15,43.06,43.15,12100.0,34.7836,34.8482,34.7755,34.8482,12100.0
2007-06-11 15:25:00,43.15,43.17,43.13,43.13,12000.0,34.8482,34.8643,34.832,34.832,12000.0
2007-06-11 15:30:00,43.14,43.15,43.11,43.12,21800.0,34.8401,34.8482,34.8159,34.824,21800.0
2007-06-11 15:35:00,43.12,43.13,43.04,43.08,44100.0,34.824,34.832,34.7594,34.7917,44100.0
2007-06-11 15:40:00,43.09,43.1,43.07,43.08,6900.0,34.7997,34.8078,34.7836,34.7917,6900.0
2007-06-11 15:45:00,43.08,43.08,43.05,43.08,14700.0,34.7917,34.7917,34.7674,34.7917,14700.0
2007-06-11 15:50:00,43.08,43.08,42.98,43.01,15700.0,34.7917,34.7917,34.7109,34.7351,15700.0
2007-06-11 15:55:00,43.01,43.09,43.0,43.03,39700.0,34.7351,34.7997,34.7271,34.7513,39700.0
2007-06-12 09:30:00,42.74,42.99,42.62,42.68,48800.0,34.5171,34.719,34.4202,34.4686,48800.0
2007-06-12 09:35:00,42.64,42.8,42.64,42.79,26500.0,34.4363,34.5655,34.4363,34.5575,26500.0
2007-06-12 09:40:00,42.77,43.01,42.77,42.89,35300.0,34.5413,34.7351,34.5413,34.6382,35300.0
2007-06-12 09:45:00,42.9,42.98,42.84,42.9,23800.0,34.6463,34.7109,34.5978,34.6463,23800.0
2007-06-12 09:50:00,42.9,42.96,42.84,42.86,22300.0,34.6463,34.6948,34.5978,34.614,22300.0
2007-06-12 09:55:00,42.87,42.92,42.84,42.86,18500.0,34.6221,34.6624,34.5978,34.614,18500.0
2007-06-12 10:00:00,42.86,42.93,42.81,42.81,16900.0,34.614,34.6705,34.5736,34.5736,16900.0
2007-06-12 10:05:00,42.82,42.97,42.81,42.92,14100.0,34.5817,34.7028,34.5736,34.6624,14100.0
2007-06-12 10:10:00,42.9,42.96,42.9,42.9,3700.0,34.6463,34.6948,34.6463,34.6463,3700.0
2007-06-12 10:15:00,42.9,43.0,42.89,43.0,12000.0,34.6463,34.7271,34.6382,34.7271,12000.0
2007-06-12 10:20:00,43.0,43.16,43.0,43.16,17000.0,34.7271,34.8563,34.7271,34.8563,17000.0
2007-06-12 10:25:00,43.15,43.27,43.14,43.27,16900.0,34.8482,34.9451,34.8401,34.9451,16900.0
2007-06-12 10:30:00,43.28,43.28,43.2,43.23,25900.0,34.9532,34.9532,34.8886,34.9128,25900.0
2007-06-12 10:35:00,43.24,43.26,43.2,43.23,7000.0,34.9209,34.937,34.8886,34.9128,7000.0
2007-06-12 10:40:00,43.2,43.29,43.2,43.23,7700.0,34.8886,34.9613,34.8886,34.9128,7700.0
2007-06-12 10:45:00,43.24,43.28,43.21,43.23,120200.0,34.9209,34.9532,34.8967,34.9128,120200.0
2007-06-12 10:50:00,43.23,43.29,43.21,43.24,11300.0,34.9128,34.9613,34.8967,34.9209,11300.0
2007-06-12 10:55:00,43.23,43.25,43.22,43.23,96200.0,34.9128,34.929,34.9047,34.9128,96200.0
2007-06-12 11:00:00,43.21,43.22,43.19,43.2,3500.0,34.8967,34.9047,34.8805,34.8886,3500.0
2007-06-12 11:05:00,43.18,43.32,43.14,43.18,25600.0,34.8724,34.9855,34.8401,34.8724,25600.0
2007-06-12 11:10:00,43.19,43.19,43.17,43.18,4600.0,34.8805,34.8805,34.8643,34.8724,4600.0
2007-06-12 11:15:00,43.17,43.21,43.14,43.17,9800.0,34.8643,34.8967,34.8401,34.8643,9800.0
2007-06-12 11:20:00,43.21,43.21,43.16,43.16,2600.0,34.8967,34.8967,34.8563,34.8563,2600.0
2007-06-12 11:25:00,43.18,43.23,43.16,43.16,16400.0,34.8724,34.9128,34.8563,34.8563,16400.0
2007-06-12 11:30:00,43.16,43.16,43.13,43.13,3700.0,34.8563,34.8563,34.832,34.832,3700.0
2007-06-12 11:35:00,43.14,43.18,43.13,43.18,3400.0,34.8401,34.8724,34.832,34.8724,3400.0
2007-06-12 11:40:00,43.18,43.23,43.18,43.21,8500.0,34.8724,34.9128,34.8724,34.8967,8500.0
2007-06-12 11:45:00,43.21,43.22,43.18,43.2,9200.0,34.8967,34.9047,34.8724,34.8886,9200.0
2007-06-12 11:50:00,43.2,43.21,43.13,43.14,7300.0,34.8886,34.8967,34.832,34.8401,7300.0
2007-06-12 11:55:00,43.16,43.25,43.16,43.21,5800.0,34.8563,34.929,34.8563,34.8967,5800.0
2007-06-12 12:00:00,43.2,43.2,43.12,43.2,7800.0,34.8886,34.8886,34.824,34.8886,7800.0
2007-06-12 12:05:00,43.2,43.21,43.18,43.2,7200.0,34.8886,34.8967,34.8724,34.8886,7200.0
2007-06-12 12:10:00,43.2,43.23,43.15,43.2,19400.0,34.8886,34.9128,34.8482,34.8886,19400.0
2007-06-12 12:15:00,43.21,43.22,43.2,43.21,4000.0,34.8967,34.9047,34.8886,34.8967,4000.0
2007-06-12 12:20:00,43.22,43.22,43.19,43.21,13900.0,34.9047,34.9047,34.8805,34.8967,13900.0
2007-06-12 12:25:00,43.19,43.21,43.18,43.2,6900.0,34.8805,34.8967,34.8724,34.8886,6900.0
2007-06-12 12:30:00,43.21,43.25,43.2,43.24,5700.0,34.8967,34.929,34.8886,34.9209,5700.0
2007-06-12 12:35:00,43.22,43.23,43.22,43.23,3200.0,34.9047,34.9128,34.9047,34.9128,3200.0
2007-06-12 12:40:00,43.21,43.23,43.2,43.22,2300.0,34.8967,34.9128,34.8886,34.9047,2300.0
2007-06-12 12:45:00,43.21,43.23,43.19,43.23,65300.0,34.8967,34.9128,34.8805,34.9128,65300.0
2007-06-12 12:50:00,43.23,43.27,43.21,43.21,5200.0,34.9128,34.9451,34.8967,34.8967,5200.0
2007-06-12 12:55:00,43.22,43.3,43.22,43.3,4800.0,34.9047,34.9693,34.9047,34.9693,4800.0
2007-06-12 13:00:00,43.27,43.29,43.21,43.24,4500.0,34.9451,34.9613,34.8967,34.9209,4500.0
2007-06-12 13:05:00,43.24,43.24,43.15,43.15,7500.0,34.9209,34.9209,34.8482,34.8482,7500.0
2007-06-12 13:10:00,43.15,43.17,43.15,43.16,2500.0,34.8482,34.8643,34.8482,34.8563,2500.0
2007-06-12 13:15:00,43.16,43.24,43.16,43.22,5500.0,34.8563,34.9209,34.8563,34.9047,5500.0
2007-06-12 13:20:00,43.22,43.26,43.17,43.19,18600.0,34.9047,34.937,34.8643,34.8805,18600.0
2007-06-12 13:25:00,43.19,43.2,43.16,43.19,4100.0,34.8805,34.8886,34.8563,34.8805,4100.0
2007-06-12 13:30:00,43.19,43.24,43.18,43.23,16700.0,34.8805,34.9209,34.8724,34.9128,16700.0
2007-06-12 13:35:00,43.23,43.23,43.18,43.22,9600.0,34.9128,34.9128,34.8724,34.9047,9600.0
2007-06-12 13:40:00,43.23,43.24,43.21,43.23,5100.0,34.9128,34.9209,34.8967,34.9128,5100.0
2007-06-12 13:45:00,43.23,43.29,43.22,43.27,18000.0,34.9128,34.9613,34.9047,34.9451,18000.0
2007-06-12 13:50:00,43.26,43.29,43.24,43.25,11800.0,34.937,34.9613,34.9209,34.929,11800.0
2007-06-12 13:55:00,43.25,43.3,43.23,43.29,8700.0,34.929,34.9693,34.9128,34.9613,8700.0
2007-06-12 14:00:00,43.29,43.45,43.29,43.38,19900.0,34.9613,35.0905,34.9613,35.0339,19900.0
2007-06-12 14:05:00,43.37,43.37,43.3,43.31,13400.0,35.0259,35.0259,34.9693,34.9774,13400.0
2007-06-12 14:10:00,43.31,43.36,43.31,43.35,6400.0,34.9774,35.0178,34.9774,35.0097,6400.0
2007-06-12 14:15:00,43.34,43.35,43.24,43.27,10500.0,35.0016,35.0097,34.9209,34.9451,10500.0
2007-06-12 14:20:00,43.27,43.34,43.24,43.34,13000.0,34.9451,35.0016,34.9209,35.0016,13000.0
2007-06-12 14:25:00,43.35,43.37,43.25,43.28,12600.0,35.0097,35.0259,34.929,34.9532,12600.0
2007-06-12 14:30:00,43.28,43.32,43.25,43.31,10300.0,34.9532,34.9855,34.929,34.9774,10300.0
2007-06-12 14:35:00,43.3,43.31,43.25,43.25,9000.0,34.9693,34.9774,34.929,34.929,9000.0
2007-06-12 14:40:00,43.25,43.25,43.11,43.16,37200.0,34.929,34.929,34.8159,34.8563,37200.0
2007-06-12 14:45:00,43.15,43.15,43.08,43.08,5300.0,34.8482,34.8482,34.7917,34.7917,5300.0
2007-06-12 14:50:00,43.09,43.19,43.08,43.19,10500.0,34.7997,34.8805,34.7917,34.8805,10500.0
2007-06-12 14:55:00,43.2,43.21,43.15,43.17,12700.0,34.8886,34.8967,34.8482,34.8643,12700.0
2007-06-12 15:00:00,43.17,43.21,43.13,43.14,15100.0,34.8643,34.8967,34.832,34.8401,15100.0
2007-06-12 15:05:00,43.12,43.12,43.0,43.01,24900.0,34.824,34.824,34.7271,34.7351,24900.0
2007-06-12 15:10:00,43.0,43.0,42.86,42.86,11600.0,34.7271,34.7271,34.614,34.614,11600.0
2007-06-12 15:15:00,42.87,42.88,42.8,42.86,35000.0,34.6221,34.6301,34.5655,34.614,35000.0
2007-06-12 15:20:00,42.86,42.86,42.8,42.82,27500.0,34.614,34.614,34.5655,34.5817,27500.0
2007-06-12 15:25:00,42.82,42.85,42.79,42.83,27300.0,34.5817,34.6059,34.5575,34.5898,27300.0
2007-06-12 15:30:00,42.83,42.83,42.73,42.74,34600.0,34.5898,34.5898,34.509,34.5171,34600.0
2007-06-12 15:35:00,42.75,42.75,42.66,42.67,35700.0,34.5252,34.5252,34.4525,34.4605,35700.0
2007-06-12 15:40:00,42.67,42.71,42.64,42.69,30500.0,34.4605,34.4928,34.4363,34.4767,30500.0
2007-06-12 15:45:00,42.68,42.71,42.56,42.71,51300.0,34.4686,34.4928,34.3717,34.4928,51300.0
2007-06-12 15:50:00,42.71,42.79,42.7,42.73,34500.0,34.4928,34.5575,34.4848,34.509,34500.0
2007-06-12 15:55:00,42.72,42.82,42.7,42.77,29700.0,34.5009,34.5817,34.4848,34.5413,29700.0
2007-06-13 09:30:00,42.99,42.99,42.99,42.99,200.0,34.719,34.719,34.719,34.719,200.0
2007-06-13 09:35:00,43.05,43.05,42.77,42.81,28400.0,34.7674,34.7674,34.5413,34.5736,28400.0
2007-06-13 09:40:00,42.84,42.85,42.81,42.83,7800.0,34.5978,34.6059,34.5736,34.5898,7800.0
2007-06-13 09:45:00,42.82,42.85,42.81,42.84,3100.0,34.5817,34.6059,34.5736,34.5978,3100.0
2007-06-13 09:50:00,42.84,42.85,42.77,42.77,12700.0,34.5978,34.6059,34.5413,34.5413,12700.0
2007-06-13 09:55:00,42.8,42.92,42.79,42.89,8900.0,34.5655,34.6624,34.5575,34.6382,8900.0
2007-06-13 10:00:00,42.89,42.9,42.85,42.85,9700.0,34.6382,34.6463,34.6059,34.6059,9700.0
2007-06-13 10:05:00,42.84,42.85,42.83,42.83,7500.0,34.5978,34.6059,34.5898,34.5898,7500.0
2007-06-13 10:10:00,42.82,42.83,42.81,42.81,3000.0,34.5817,34.5898,34.5736,34.5736,3000.0
2007-06-13 10:15:00,42.81,42.93,42.81,42.92,8900.0,34.5736,34.6705,34.5736,34.6624,8900.0
2007-06-13 10:20:00,42.94,43.01,42.92,43.01,65400.0,34.6786,34.7351,34.6624,34.7351,65400.0
2007-06-13 10:25:00,43.0,43.0,42.86,42.9,10500.0,34.7271,34.7271,34.614,34.6463,10500.0
2007-06-13 10:30:00,42.89,42.9,42.84,42.85,6800.0,34.6382,34.6463,34.5978,34.6059,6800.0
2007-06-13 10:35:00,42.84,42.85,42.78,42.78,6100.0,34.5978,34.6059,34.5494,34.5494,6100.0
2007-06-13 10:40:00,42.79,42.79,42.65,42.69,16400.0,34.5575,34.5575,34.4444,34.4767,16400.0
2007-06-13 10:45:00,42.68,42.74,42.65,42.7,17000.0,34.4686,34.5171,34.4444,34.4848,17000.0
2007-06-13 10:50:00,42.71,42.72,42.62,42.64,20000.0,34.4928,34.5009,34.4202,34.4363,20000.0
2007-06-13 10:55:00,42.64,42.71,42.64,42.67,13200.0,34.4363,34.4928,34.4363,34.4605,13200.0
2007-06-13 11:00:00,42.67,42.68,42.66,42.67,9200.0,34.4605,34.4686,34.4525,34.4605,9200.0
2007-06-13 11:05:00,42.67,42.67,42.62,42.65,23700.0,34.4605,34.4605,34.4202,34.4444,23700.0
2007-06-13 11:10:00,42.65,42.69,42.62,42.68,16400.0,34.4444,34.4767,34.4202,34.4686,16400.0
2007-06-13 11:15:00,42.69,42.69,42.63,42.63,5900.0,34.4767,34.4767,34.4282,34.4282,5900.0
2007-06-13 11:20:00,42.63,42.63,42.58,42.59,15700.0,34.4282,34.4282,34.3879,34.3959,15700.0
2007-06-13 11:25:00,42.59,42.64,42.59,42.62,34100.0,34.3959,34.4363,34.3959,34.4202,34100.0
2007-06-13 11:30:00,42.63,42.69,42.63,42.64,15400.0,34.4282,34.4767,34.4282,34.4363,15400.0
2007-06-13 11:35:00,42.65,42.65,42.61,42.61,7200.0,34.4444,34.4444,34.4121,34.4121,7200.0
2007-06-13 11:40:00,42.62,42.62,42.58,42.62,33700.0,34.4202,34.4202,34.3879,34.4202,33700.0
2007-06-13 11:45:00,42.6,42.61,42.6,42.61,5800.0,34.404,34.4121,34.404,34.4121,5800.0
2007-06-13 11:50:00,42.61,42.61,42.59,42.6,8000.0,34.4121,34.4121,34.3959,34.404,8000.0
2007-06-13 11:55:00,42.6,42.6,42.53,42.54,17800.0,34.404,34.404,34.3475,34.3556,17800.0
2007-06-13 12:00:00,42.54,42.55,42.51,42.52,15900.0,34.3556,34.3636,34.3313,34.3394,15900.0
2007-06-13 12:05:00,42.52,42.52,42.5,42.51,5100.0,34.3394,34.3394,34.3233,34.3313,5100.0
2007-06-13 12:10:00,42.51,42.51,42.49,42.5,20400.0,34.3313,34.3313,34.3152,34.3233,20400.0
2007-06-13 12:15:00,42.49,42.49,42.47,42.47,8000.0,34.3152,34.3152,34.299,34.299,8000.0
2007-06-13 12:20:00,42.47,42.5,42.44,42.5,45300.0,34.299,34.3233,34.2748,34.3233,45300.0
2007-06-13 12:25:00,42.5,42.51,42.46,42.47,8500.0,34.3233,34.3313,34.2909,34.299,8500.0
2007-06-13 12:30:00,42.46,42.46,42.44,42.44,6700.0,34.2909,34.2909,34.2748,34.2748,6700.0
2007-06-13 12:35:00,42.45,42.52,42.44,42.46,31300.0,34.2829,34.3394,34.2748,34.2909,31300.0
2007-06-13 12:40:00,42.46,42.52,42.45,42.5,7500.0,34.2909,34.3394,34.2829,34.3233,7500.0
2007-06-13 12:45:00,42.49,42.5,42.45,42.45,4600.0,34.3152,34.3233,34.2829,34.2829,4600.0
2007-06-13 12:50:00,42.46,42.66,42.46,42.63,12500.0,34.2909,34.4525,34.2909,34.4282,12500.0
2007-06-13 12:55:00,42.63,42.63,42.57,42.59,5200.0,34.4282,34.4282,34.3798,34.3959,5200.0
2007-06-13 13:00:00,42.58,42.63,42.58,42.63,6300.0,34.3879,34.4282,34.3879,34.4282,6300.0
2007-06-13 13:05:00,42.63,42.63,42.58,42.59,4300.0,34.4282,34.4282,34.3879,34.3959,4300.0
2007-06-13 13:10:00,42.58,42.63,42.58,42.63,6000.0,34.3879,34.4282,34.3879,34.4282,6000.0
2007-06-13 13:15:00,42.62,42.65,42.62,42.64,4200.0,34.4202,34.4444,34.4202,34.4363,4200.0
2007-06-13 13:20:00,42.64,42.76,42.63,42.72,8900.0,34.4363,34.5332,34.4282,34.5009,8900.0
2007-06-13 13:25:00,42.73,42.73,42.66,42.69,9000.0,34.509,34.509,34.4525,34.4767,9000.0
2007-06-13 13:30:00,42.71,42.71,42.57,42.61,10700.0,34.4928,34.4928,34.3798,34.4121,10700.0
2007-06-13 13:35:00,42.57,42.57,42.48,42.53,17600.0,34.3798,34.3798,34.3071,34.3475,17600.0
2007-06-13 13:40:00,42.54,42.55,42.52,42.53,2900.0,34.3556,34.3636,34.3394,34.3475,2900.0
2007-06-13 13:45:00,42.53,42.53,42.46,42.47,4800.0,34.3475,34.3475,34.2909,34.299,4800.0
2007-06-13 13:50:00,42.46,42.58,42.44,42.58,17300.0,34.2909,34.3879,34.2748,34.3879,17300.0
2007-06-13 13:55:00,42.58,42.58,42.47,42.51,7900.0,34.3879,34.3879,34.299,34.3313,7900.0
2007-06-13 14:00:00,42.51,42.53,42.46,42.53,11100.0,34.3313,34.3475,34.2909,34.3475,11100.0
2007-06-13 14:05:00,42.52,42.55,42.49,42.52,22000.0,34.3394,34.3636,34.3152,34.3394,22000.0
2007-06-13 14:10:00,42.55,42.74,42.55,42.72,20700.0,34.3636,34.5171,34.3636,34.5009,20700.0
2007-06-13 14:15:00,42.71,42.79,42.71,42.75,10200.0,34.4928,34.5575,34.4928,34.5252,10200.0
2007-06-13 14:20:00,42.75,42.82,42.72,42.78,19300.0,34.5252,34.5817,34.5009,34.5494,19300.0
2007-06-13 14:25:00,42.79,42.79,42.62,42.62,11900.0,34.5575,34.5575,34.4202,34.4202,11900.0
2007-06-13 14:30:00,42.62,42.76,42.62,42.65,36300.0,34.4202,34.5332,34.4202,34.4444,36300.0
2007-06-13 14:35:00,42.66,42.75,42.6,42.73,21500.0,34.4525,34.5252,34.404,34.509,21500.0
2007-06-13 14:40:00,42.73,42.76,42.72,42.72,11900.0,34.509,34.5332,34.5009,34.5009,11900.0
2007-06-13 14:45:00,42.74,42.74,42.73,42.73,9200.0,34.5171,34.5171,34.509,34.509,9200.0
2007-06-13 14:50:00,42.72,42.73,42.66,42.67,17700.0,34.5009,34.509,34.4525,34.4605,17700.0
2007-06-13 14:55:00,42.67,42.8,42.66,42.8,24900.0,34.4605,34.5655,34.4525,34.5655,24900.0
2007-06-13 15:00:00,42.79,42.81,42.76,42.77,21100.0,34.5575,34.5736,34.5332,34.5413,21100.0
2007-06-13 15:05:00,42.77,42.82,42.74,42.8,22400.0,34.5413,34.5817,34.5171,34.5655,22400.0
2007-06-13 15:10:00,42.79,42.82,42.77,42.79,17500.0,34.5575,34.5817,34.5413,34.5575,17500.0
2007-06-13 15:15:00,42.79,42.85,42.67,42.85,31500.0,34.5575,34.6059,34.4605,34.6059,31500.0
2007-06-13 15:20:00,42.88,42.88,42.78,42.78,18000.0,34.6301,34.6301,34.5494,34.5494,18000.0
2007-06-13 15:25:00,42.77,42.79,42.75,42.79,13500.0,34.5413,34.5575,34.5252,34.5575,13500.0
2007-06-13 15:30:00,42.8,42.82,42.77,42.82,7400.0,34.5655,34.5817,34.5413,34.5817,7400.0
2007-06-13 15:35:00,42.82,42.88,42.79,42.88,21400.0,34.5817,34.6301,34.5575,34.6301,21400.0
2007-06-13 15:40:00,42.88,42.96,42.88,42.89,13100.0,34.6301,34.6948,34.6301,34.6382,13100.0
2007-06-13 15:45:00,42.88,42.95,42.87,42.91,102500.0,34.6301,34.6867,34.6221,34.6544,102500.0
2007-06-13 15:50:00,42.91,42.96,42.82,42.82,21900.0,34.6544,34.6948,34.5817,34.5817,21900.0
2007-06-13 15:55:00,42.82,42.89,42.8,42.81,57000.0,34.5817,34.6382,34.5655,34.5736,57000.0
2007-06-14 09:30:00,42.87,43.01,42.76,42.93,12000.0,34.6221,34.7351,34.5332,34.6705,12000.0
2007-06-14 09:35:00,42.93,42.99,42.9,42.96,15600.0,34.6705,34.719,34.6463,34.6948,15600.0
2007-06-14 09:40:00,42.95,42.98,42.93,42.97,7800.0,34.6867,34.7109,34.6705,34.7028,7800.0
2007-06-14 09:45:00,42.97,43.09,42.96,43.09,6500.0,34.7028,34.7997,34.6948,34.7997,6500.0
2007-06-14 09:50:00,43.1,43.14,43.0,43.02,13000.0,34.8078,34.8401,34.7271,34.7432,13000.0
2007-06-14 09:55:00,43.03,43.2,43.03,43.19,12300.0,34.7513,34.8886,34.7513,34.8805,12300.0
2007-06-14 10:00:00,43.19,43.19,43.13,43.14,5900.0,34.8805,34.8805,34.832,34.8401,5900.0
2007-06-14 10:05:00,43.14,43.14,43.11,43.13,16200.0,34.8401,34.8401,34.8159,34.832,16200.0
2007-06-14 10:10:00,43.13,43.19,43.13,43.14,31000.0,34.832,34.8805,34.832,34.8401,31000.0
2007-06-14 10:15:00,43.15,43.15,43.0,43.06,22400.0,34.8482,34.8482,34.7271,34.7755,22400.0
2007-06-14 10:20:00,43.06,43.06,43.0,43.0,12800.0,34.7755,34.7755,34.7271,34.7271,12800.0
2007-06-14 10:25:00,43.01,43.03,43.0,43.0,19300.0,34.7351,34.7513,34.7271,34.7271,19300.0
2007-06-14 10:30:00,43.0,43.04,42.92,42.96,16600.0,34.7271,34.7594,34.6624,34.6948,16600.0
2007-06-14 10:35:00,42.96,43.0,42.89,42.92,16100.0,34.6948,34.7271,34.6382,34.6624,16100.0
2007-06-14 10:40:00,42.9,42.96,42.8,42.8,17700.0,34.6463,34.6948,34.5655,34.5655,17700.0
2007-06-14 10:45:00,42.8,42.8,42.75,42.77,11200.0,34.5655,34.5655,34.5252,34.5413,11200.0
2007-06-14 10:50:00,42.77,42.85,42.75,42.84,24000.0,34.5413,34.6059,34.5252,34.5978,24000.0
2007-06-14 10:55:00,42.83,42.84,42.82,42.83,8800.0,34.5898,34.5978,34.5817,34.5898,8800.0
2007-06-14 11:00:00,42.82,42.83,42.7,42.72,16000.0,34.5817,34.5898,34.4848,34.5009,16000.0
2007-06-14 11:05:00,42.71,42.72,42.68,42.68,16100.0,34.4928,34.5009,34.4686,34.4686,16100.0
2007-06-14 11:10:00,42.68,42.68,42.62,42.63,19100.0,34.4686,34.4686,34.4202,34.4282,19100.0
2007-06-14 11:15:00,42.64,42.7,42.62,42.7,29600.0,34.4363,34.4848,34.4202,34.4848,29600.0
2007-06-14 11:20:00,42.7,42.7,42.58,42.62,22700.0,34.4848,34.4848,34.3879,34.4202,22700.0
2007-06-14 11:25:00,42.62,42.62,42.59,42.59,2700.0,34.4202,34.4202,34.3959,34.3959,2700.0
2007-06-14 11:30:00,42.62,42.68,42.59,42.68,21200.0,34.4202,34.4686,34.3959,34.4686,21200.0
2007-06-14 11:35:00,42.67,42.68,42.62,42.67,18500.0,34.4605,34.4686,34.4202,34.4605,18500.0
2007-06-14 11:40:00,42.67,42.76,42.66,42.75,13100.0,34.4605,34.5332,34.4525,34.5252,13100.0
2007-06-14 11:45:00,42.72,42.73,42.58,42.6,18200.0,34.5009,34.509,34.3879,34.404,18200.0
2007-06-14 11:50:00,42.6,42.6,42.58,42.6,33100.0,34.404,34.404,34.3879,34.404,33100.0
2007-06-14 11:55:00,42.6,42.64,42.59,42.63,14800.0,34.404,34.4363,34.3959,34.4282,14800.0
2007-06-14 12:00:00,42.62,42.63,42.55,42.6,15600.0,34.4202,34.4282,34.3636,34.404,15600.0
2007-06-14 12:05:00,42.61,42.61,42.61,42.61,5000.0,34.4121,34.4121,34.4121,34.4121,5000.0
2007-06-14 12:10:00,42.61,42.61,42.61,42.61,7500.0,34.4121,34.4121,34.4121,34.4121,7500.0
2007-06-14 12:15:00,42.61,42.69,42.61,42.69,15600.0,34.4121,34.4767,34.4121,34.4767,15600.0
2007-06-14 12:20:00,42.69,42.69,42.68,42.69,11500.0,34.4767,34.4767,34.4686,34.4767,11500.0
2007-06-14 12:25:00,42.69,42.69,42.67,42.67,6600.0,34.4767,34.4767,34.4605,34.4605,6600.0
2007-06-14 12:30:00,42.68,42.68,42.65,42.66,6700.0,34.4686,34.4686,34.4444,34.4525,6700.0
2007-06-14 12:35:00,42.66,42.66,42.63,42.64,17400.0,34.4525,34.4525,34.4282,34.4363,17400.0
2007-06-14 12:40:00,42.63,42.64,42.63,42.64,4600.0,34.4282,34.4363,34.4282,34.4363,4600.0
2007-06-14 12:45:00,42.64,42.71,42.63,42.68,32400.0,34.4363,34.4928,34.4282,34.4686,32400.0
2007-06-14 12:50:00,42.67,42.68,42.62,42.63,9200.0,34.4605,34.4686,34.4202,34.4282,9200.0
2007-06-14 12:55:00,42.65,42.68,42.63,42.63,16300.0,34.4444,34.4686,34.4282,34.4282,16300.0
2007-06-14 13:00:00,42.64,42.64,42.62,42.62,16100.0,34.4363,34.4363,34.4202,34.4202,16100.0
2007-06-14 13:05:00,42.62,42.7,42.62,42.68,31000.0,34.4202,34.4848,34.4202,34.4686,31000.0
2007-06-14 13:10:00,42.69,42.69,42.68,42.69,3600.0,34.4767,34.4767,34.4686,34.4767,3600.0
2007-06-14 13:15:00,42.69,42.69,42.67,42.67,9500.0,34.4767,34.4767,34.4605,34.4605,9500.0
2007-06-14 13:20:00,42.68,42.68,42.63,42.63,25000.0,34.4686,34.4686,34.4282,34.4282,25000.0
2007-06-14 13:25:00,42.63,42.63,42.43,42.45,48400.0,34.4282,34.4282,34.2667,34.2829,48400.0
2007-06-14 13:30:00,42.46,42.51,42.46,42.51,12500.0,34.2909,34.3313,34.2909,34.3313,12500.0
2007-06-14 13:35:00,42.5,42.56,42.5,42.55,10300.0,34.3233,34.3717,34.3233,34.3636,10300.0
2007-06-14 13:40:00,42.55,42.59,42.55,42.59,9500.0,34.3636,34.3959,34.3636,34.3959,9500.0
2007-06-14 13:45:00,42.59,42.6,42.59,42.6,15000.0,34.3959,34.404,34.3959,34.404,15000.0
2007-06-14 13:50:00,42.6,42.63,42.53,42.53,24900.0,34.404,34.4282,34.3475,34.3475,24900.0
2007-06-14 13:55:00,42.52,42.52,42.46,42.46,9800.0,34.3394,34.3394,34.2909,34.2909,9800.0
2007-06-14 14:00:00,42.46,42.46,42.37,42.42,51900.0,34.2909,34.2909,34.2183,34.2586,51900.0
2007-06-14 14:05:00,42.41,42.42,42.41,42.42,6300.0,34.2506,34.2586,34.2506,34.2586,6300.0
2007-06-14 14:10:00,42.42,42.42,42.36,42.37,38400.0,34.2586,34.2586,34.2102,34.2183,38400.0
2007-06-14 14:15:00,42.37,42.42,42.36,42.42,37400.0,34.2183,34.2586,34.2102,34.2586,37400.0
2007-06-14 14:20:00,42.42,42.45,42.38,42.45,45300.0,34.2586,34.2829,34.2263,34.2829,45300.0
2007-06-14 14:25:00,42.44,42.45,42.44,42.45,12500.0,34.2748,34.2829,34.2748,34.2829,12500.0
2007-06-14 14:30:00,42.44,42.46,42.35,42.39,47600.0,34.2748,34.2909,34.2021,34.2344,47600.0
2007-06-14 14:35:00,42.39,42.4,42.31,42.32,38400.0,34.2344,34.2425,34.1698,34.1779,38400.0
2007-06-14 14:40:00,42.32,42.35,42.32,42.34,23600.0,34.1779,34.2021,34.1779,34.194,23600.0
2007-06-14 14:45:00,42.33,42.34,42.23,42.24,30300.0,34.186,34.194,34.1052,34.1133,30300.0
2007-06-14 14:50:00,42.24,42.33,42.22,42.31,30600.0,34.1133,34.186,34.0971,34.1698,30600.0
2007-06-14 14:55:00,42.31,42.31,42.2,42.2,22600.0,34.1698,34.1698,34.081,34.081,22600.0
2007-06-14 15:00:00,42.2,42.28,42.17,42.26,27000.0,34.081,34.1456,34.0567,34.1294,27000.0
2007-06-14 15:05:00,42.25,42.34,42.24,42.34,11100.0,34.1214,34.194,34.1133,34.194,11100.0
2007-06-14 15:10:00,42.34,42.38,42.34,42.36,22800.0,34.194,34.2263,34.194,34.2102,22800.0
2007-06-14 15:15:00,42.38,42.38,42.31,42.32,24400.0,34.2263,34.2263,34.1698,34.1779,24400.0
2007-06-14 15:20:00,42.31,42.37,42.31,42.36,49000.0,34.1698,34.2183,34.1698,34.2102,49000.0
2007-06-14 15:25:00,42.36,42.36,42.31,42.34,33800.0,34.2102,34.2102,34.1698,34.194,33800.0
2007-06-14 15:30:00,42.34,42.39,42.34,42.34,31200.0,34.194,34.2344,34.194,34.194,31200.0
2007-06-14 15:35:00,42.33,42.34,42.27,42.27,37000.0,34.186,34.194,34.1375,34.1375,37000.0
2007-06-14 15:40:00,42.27,42.41,42.26,42.41,34300.0,34.1375,34.2506,34.1294,34.2506,34300.0
2007-06-14 15:45:00,42.41,42.53,42.41,42.5,40600.0,34.2506,34.3475,34.2506,34.3233,40600.0
2007-06-14 15:50:00,42.5,42.55,42.38,42.38,55600.0,34.3233,34.3636,34.2263,34.2263,55600.0
2007-06-14 15:55:00,42.37,42.41,42.32,42.41,80300.0,34.2183,34.2506,34.1779,34.2506,80300.0
2007-06-15 09:30:00,42.68,42.78,42.56,42.6,37800.0,34.591,34.672,34.4937,34.5261,37800.0
2007-06-15 09:35:00,42.64,42.67,42.53,42.53,14000.0,34.5585,34.5829,34.4694,34.4694,14000.0
2007-06-15 09:40:00,42.55,42.59,42.5,42.57,20300.0,34.4856,34.518,34.4451,34.5018,20300.0
2007-06-15 09:45:00,42.59,42.63,42.52,42.61,44300.0,34.518,34.5504,34.4613,34.5342,44300.0
2007-06-15 09:50:00,42.61,42.69,42.61,42.66,37400.0,34.5342,34.5991,34.5342,34.5748,37400.0
2007-06-15 09:55:00,42.66,42.73,42.65,42.68,47900.0,34.5748,34.6315,34.5667,34.591,47900.0
2007-06-15 10:00:00,42.66,42.69,42.53,42.57,97300.0,34.5748,34.5991,34.4694,34.5018,97300.0
2007-06-15 10:05:00,42.57,42.58,42.56,42.56,5000.0,34.5018,34.5099,34.4937,34.4937,5000.0
2007-06-15 10:10:00,42.57,42.6,42.57,42.59,16400.0,34.5018,34.5261,34.5018,34.518,16400.0
2007-06-15 10:15:00,42.6,42.73,42.6,42.73,43200.0,34.5261,34.6315,34.5261,34.6315,43200.0
2007-06-15 10:20:00,42.73,42.73,42.6,42.62,16100.0,34.6315,34.6315,34.5261,34.5423,16100.0
2007-06-15 10:25:00,42.61,42.63,42.5,42.5,18200.0,34.5342,34.5504,34.4451,34.4451,18200.0
2007-06-15 10:30:00,42.51,42.58,42.5,42.58,47400.0,34.4532,34.5099,34.4451,34.5099,47400.0
2007-06-15 10:35:00,42.56,42.56,42.5,42.52,33400.0,34.4937,34.4937,34.4451,34.4613,33400.0
2007-06-15 10:40:00,42.51,42.54,42.39,42.42,22000.0,34.4532,34.4775,34.3559,34.3802,22000.0
2007-06-15 10:45:00,42.42,42.46,42.35,42.35,32600.0,34.3802,34.4127,34.3235,34.3235,32600.0
2007-06-15 10:50:00,42.35,42.36,42.32,42.33,10700.0,34.3235,34.3316,34.2992,34.3073,10700.0
2007-06-15 10:55:00,42.33,42.36,42.32,42.36,10700.0,34.3073,34.3316,34.2992,34.3316,10700.0
2007-06-15 11:00:00,42.36,42.43,42.36,42.43,34200.0,34.3316,34.3883,34.3316,34.3883,34200.0
2007-06-15 11:05:00,42.43,42.44,42.4,42.42,15300.0,34.3883,34.3965,34.364,34.3802,15300.0
2007-06-15 11:10:00,42.4,42.41,42.4,42.41,13800.0,34.364,34.3721,34.364,34.3721,13800.0
2007-06-15 11:15:00,42.41,42.42,42.4,42.42,41600.0,34.3721,34.3802,34.364,34.3802,41600.0
2007-06-15 11:20:00,42.42,42.42,42.41,42.42,2200.0,34.3802,34.3802,34.3721,34.3802,2200.0
2007-06-15 11:25:00,42.41,42.41,42.34,42.36,38100.0,34.3721,34.3721,34.3154,34.3316,38100.0
2007-06-15 11:30:00,42.36,42.36,42.31,42.31,19100.0,34.3316,34.3316,34.2911,34.2911,19100.0
2007-06-15 11:35:00,42.31,42.33,42.3,42.31,33100.0,34.2911,34.3073,34.283,34.2911,33100.0
2007-06-15 11:40:00,42.31,42.31,42.26,42.26,25500.0,34.2911,34.2911,34.2506,34.2506,25500.0
2007-06-15 11:45:00,42.26,42.26,42.19,42.22,14500.0,34.2506,34.2506,34.1938,34.2181,14500.0
2007-06-15 11:50:00,42.22,42.22,42.17,42.21,33700.0,34.2181,34.2181,34.1776,34.21,33700.0
2007-06-15 11:55:00,42.2,42.29,42.2,42.29,30600.0,34.2019,34.2749,34.2019,34.2749,30600.0
2007-06-15 12:00:00,42.28,42.28,42.24,42.24,7500.0,34.2668,34.2668,34.2344,34.2344,7500.0
2007-06-15 12:05:00,42.24,42.24,42.19,42.19,4000.0,34.2344,34.2344,34.1938,34.1938,4000.0
2007-06-15 12:10:00,42.2,42.2,42.16,42.16,7500.0,34.2019,34.2019,34.1695,34.1695,7500.0
2007-06-15 12:15:00,42.16,42.26,42.15,42.24,31700.0,34.1695,34.2506,34.1614,34.2344,31700.0
2007-06-15 12:20:00,42.24,42.25,42.24,42.25,4600.0,34.2344,34.2425,34.2344,34.2425,4600.0
2007-06-15 12:25:00,42.25,42.29,42.24,42.29,23000.0,34.2425,34.2749,34.2344,34.2749,23000.0
2007-06-15 12:30:00,42.27,42.27,42.2,42.21,9200.0,34.2587,34.2587,34.2019,34.21,9200.0
2007-06-15 12:35:00,42.21,42.27,42.2,42.25,21100.0,34.21,34.2587,34.2019,34.2425,21100.0
2007-06-15 12:40:00,42.26,42.26,42.25,42.25,4100.0,34.2506,34.2506,34.2425,34.2425,4100.0
2007-06-15 12:45:00,42.25,42.25,42.18,42.19,13800.0,34.2425,34.2425,34.1857,34.1938,13800.0
2007-06-15 12:50:00,42.19,42.19,42.18,42.18,13800.0,34.1938,34.1938,34.1857,34.1857,13800.0
2007-06-15 12:55:00,42.18,42.18,42.16,42.16,11400.0,34.1857,34.1857,34.1695,34.1695,11400.0
2007-06-15 13:00:00,42.15,42.16,42.11,42.11,7800.0,34.1614,34.1695,34.129,34.129,7800.0
2007-06-15 13:05:00,42.1,42.11,42.07,42.09,12600.0,34.1209,34.129,34.0966,34.1128,12600.0
2007-06-15 13:10:00,42.09,42.09,42.08,42.08,2400.0,34.1128,34.1128,34.1047,34.1047,2400.0
2007-06-15 13:15:00,42.08,42.08,42.05,42.06,5600.0,34.1047,34.1047,34.0804,34.0885,5600.0
2007-06-15 13:20:00,42.06,42.06,42.04,42.06,18400.0,34.0885,34.0885,34.0723,34.0885,18400.0
2007-06-15 13:25:00,42.06,42.1,42.03,42.04,29900.0,34.0885,34.1209,34.0642,34.0723,29900.0
2007-06-15 13:30:00,42.03,42.11,42.03,42.11,11200.0,34.0642,34.129,34.0642,34.129,11200.0
2007-06-15 13:35:00,42.11,42.27,42.1,42.24,14900.0,34.129,34.2587,34.1209,34.2344,14900.0
2007-06-15 13:40:00,42.23,42.29,42.21,42.29,16700.0,34.2263,34.2749,34.21,34.2749,16700.0
2007-06-15 13:45:00,42.29,42.31,42.26,42.3,7100.0,34.2749,34.2911,34.2506,34.283,7100.0
2007-06-15 13:50:00,42.29,42.32,42.29,42.3,22000.0,34.2749,34.2992,34.2749,34.283,22000.0
2007-06-15 13:55:00,42.3,42.32,42.3,42.31,9000.0,34.283,34.2992,34.283,34.2911,9000.0
2007-06-15 14:00:00,42.31,42.33,42.23,42.24,17600.0,34.2911,34.3073,34.2263,34.2344,17600.0
2007-06-15 14:05:00,42.24,42.26,42.21,42.21,14200.0,34.2344,34.2506,34.21,34.21,14200.0
2007-06-15 14:10:00,42.21,42.22,42.12,42.15,16700.0,34.21,34.2181,34.1371,34.1614,16700.0
2007-06-15 14:15:00,42.15,42.16,42.14,42.15,16400.0,34.1614,34.1695,34.1533,34.1614,16400.0
2007-06-15 14:20:00,42.15,42.15,42.14,42.15,5600.0,34.1614,34.1614,34.1533,34.1614,5600.0
2007-06-15 14:25:00,42.14,42.15,42.14,42.15,9100.0,34.1533,34.1614,34.1533,34.1614,9100.0
2007-06-15 14:30:00,42.15,42.22,42.14,42.18,33600.0,34.1614,34.2181,34.1533,34.1857,33600.0
2007-06-15 14:35:00,42.17,42.22,42.17,42.19,9800.0,34.1776,34.2181,34.1776,34.1938,9800.0
2007-06-15 14:40:00,42.2,42.2,42.1,42.1,15200.0,34.2019,34.2019,34.1209,34.1209,15200.0
2007-06-15 14:45:00,42.11,42.12,42.1,42.12,14300.0,34.129,34.1371,34.1209,34.1371,14300.0
2007-06-15 14:50:00,42.12,42.15,42.11,42.15,21300.0,34.1371,34.1614,34.129,34.1614,21300.0
2007-06-15 14:55:00,42.15,42.16,42.14,42.14,15000.0,34.1614,34.1695,34.1533,34.1533,15000.0
2007-06-15 15:00:00,42.15,42.19,42.12,42.14,19300.0,34.1614,34.1938,34.1371,34.1533,19300.0
2007-06-15 15:05:00,42.14,42.2,42.11,42.2,39000.0,34.1533,34.2019,34.129,34.2019,39000.0
2007-06-15 15:10:00,42.2,42.29,42.16,42.17,65700.0,34.2019,34.2749,34.1695,34.1776,65700.0
2007-06-15 15:15:00,42.17,42.19,42.14,42.18,12200.0,34.1776,34.1938,34.1533,34.1857,12200.0
2007-06-15 15:20:00,42.19,42.2,42.18,42.19,8100.0,34.1938,34.2019,34.1857,34.1938,8100.0
2007-06-15 15:25:00,42.19,42.3,42.19,42.25,24400.0,34.1938,34.283,34.1938,34.2425,24400.0
2007-06-15 15:30:00,42.25,42.25,42.19,42.2,14900.0,34.2425,34.2425,34.1938,34.2019,14900.0
2007-06-15 15:35:00,42.2,42.28,42.17,42.26,60600.0,34.2019,34.2668,34.1776,34.2506,60600.0
2007-06-15 15:40:00,42.26,42.27,42.18,42.23,45800.0,34.2506,34.2587,34.1857,34.2263,45800.0
2007-06-15 15:45:00,42.24,42.3,42.19,42.21,26200.0,34.2344,34.283,34.1938,34.21,26200.0
2007-06-15 15:50:00,42.2,42.23,42.19,42.2,14900.0,34.2019,34.2263,34.1938,34.2019,14900.0
2007-06-15 15:55:00,42.2,42.28,42.18,42.23,47000.0,34.2019,34.2668,34.1857,34.2263,47000.0
2007-06-18 09:30:00,42.39,42.46,42.35,42.36,13000.0,34.3559,34.4127,34.3235,34.3316,13000.0
2007-06-18 09:35:00,42.3,42.3,42.24,42.26,10400.0,34.283,34.283,34.2344,34.2506,10400.0
2007-06-18 09:40:00,42.26,42.32,42.26,42.32,11800.0,34.2506,34.2992,34.2506,34.2992,11800.0
2007-06-18 09:45:00,42.31,42.33,42.27,42.28,13800.0,34.2911,34.3073,34.2587,34.2668,13800.0
2007-06-18 09:50:00,42.27,42.28,42.18,42.28,44500.0,34.2587,34.2668,34.1857,34.2668,44500.0
2007-06-18 09:55:00,42.27,42.28,42.24,42.25,24200.0,34.2587,34.2668,34.2344,34.2425,24200.0
2007-06-18 10:00:00,42.24,42.26,42.14,42.18,34100.0,34.2344,34.2506,34.1533,34.1857,34100.0
2007-06-18 10:05:00,42.18,42.18,42.09,42.09,21900.0,34.1857,34.1857,34.1128,34.1128,21900.0
2007-06-18 10:10:00,42.11,42.18,42.1,42.15,35200.0,34.129,34.1857,34.1209,34.1614,35200.0
2007-06-18 10:15:00,42.15,42.17,42.1,42.14,44300.0,34.1614,34.1776,34.1209,34.1533,44300.0
2007-06-18 10:20:00,42.12,42.12,42.0,42.04,34400.0,34.1371,34.1371,34.0398,34.0723,34400.0
2007-06-18 10:25:00,42.04,42.05,42.0,42.05,25000.0,34.0723,34.0804,34.0398,34.0804,25000.0
2007-06-18 10:30:00,42.05,42.05,42.0,42.0,19200.0,34.0804,34.0804,34.0398,34.0398,19200.0
2007-06-18 10:35:00,42.01,42.01,41.91,41.91,26700.0,34.0479,34.0479,33.9669,33.9669,26700.0
2007-06-18 10:40:00,41.9,41.91,41.86,41.91,28100.0,33.9588,33.9669,33.9264,33.9669,28100.0
2007-06-18 10:45:00,41.9,41.91,41.87,41.87,21400.0,33.9588,33.9669,33.9345,33.9345,21400.0
2007-06-18 10:50:00,41.87,41.87,41.77,41.77,12200.0,33.9345,33.9345,33.8534,33.8534,12200.0
2007-06-18 10:55:00,41.77,41.8,41.73,41.79,44100.0,33.8534,33.8777,33.821,33.8696,44100.0
2007-06-18 11:00:00,41.8,41.8,41.67,41.67,14700.0,33.8777,33.8777,33.7724,33.7724,14700.0
2007-06-18 11:05:00,41.67,41.67,41.6,41.61,25200.0,33.7724,33.7724,33.7157,33.7238,25200.0
2007-06-18 11:10:00,41.62,41.62,41.54,41.58,26800.0,33.7319,33.7319,33.667,33.6994,26800.0
2007-06-18 11:15:00,41.58,41.68,41.57,41.64,40200.0,33.6994,33.7805,33.6913,33.7481,40200.0
2007-06-18 11:20:00,41.65,41.65,41.56,41.56,25000.0,33.7562,33.7562,33.6832,33.6832,25000.0
2007-06-18 11:25:00,41.56,41.67,41.55,41.65,40000.0,33.6832,33.7724,33.6751,33.7562,40000.0
2007-06-18 11:30:00,41.65,41.65,41.55,41.57,8300.0,33.7562,33.7562,33.6751,33.6913,8300.0
2007-06-18 11:35:00,41.56,41.57,41.49,41.49,35800.0,33.6832,33.6913,33.6265,33.6265,35800.0
2007-06-18 11:40:00,41.51,41.53,41.5,41.52,19100.0,33.6427,33.6589,33.6346,33.6508,19100.0
2007-06-18 11:45:00,41.52,41.65,41.51,41.64,31600.0,33.6508,33.7562,33.6427,33.7481,31600.0
2007-06-18 11:50:00,41.65,41.67,41.55,41.56,19300.0,33.7562,33.7724,33.6751,33.6832,19300.0
2007-06-18 11:55:00,41.56,41.57,41.53,41.57,30700.0,33.6832,33.6913,33.6589,33.6913,30700.0
2007-06-18 12:00:00,41.57,41.63,41.56,41.63,25100.0,33.6913,33.74,33.6832,33.74,25100.0
2007-06-18 12:05:00,41.63,41.72,41.62,41.67,25800.0,33.74,33.8129,33.7319,33.7724,25800.0
2007-06-18 12:10:00,41.66,41.67,41.57,41.61,26400.0,33.7643,33.7724,33.6913,33.7238,26400.0
2007-06-18 12:15:00,41.62,41.64,41.61,41.62,14800.0,33.7319,33.7481,33.7238,33.7319,14800.0
2007-06-18 12:20:00,41.61,41.61,41.56,41.56,7600.0,33.7238,33.7238,33.6832,33.6832,7600.0
2007-06-18 12:25:00,41.55,41.61,41.51,41.59,43700.0,33.6751,33.7238,33.6427,33.7076,43700.0
2007-06-18 12:30:00,41.58,41.58,41.5,41.53,33200.0,33.6994,33.6994,33.6346,33.6589,33200.0
2007-06-18 12:35:00,41.53,41.6,41.52,41.59,21500.0,33.6589,33.7157,33.6508,33.7076,21500.0
2007-06-18 12:40:00,41.59,41.59,41.53,41.54,9700.0,33.7076,33.7076,33.6589,33.667,9700.0
2007-06-18 12:45:00,41.53,41.53,41.47,41.49,13200.0,33.6589,33.6589,33.6103,33.6265,13200.0
2007-06-18 12:50:00,41.49,41.55,41.49,41.55,32900.0,33.6265,33.6751,33.6265,33.6751,32900.0
2007-06-18 12:55:00,41.54,41.54,41.52,41.52,8000.0,33.667,33.667,33.6508,33.6508,8000.0
2007-06-18 13:00:00,41.53,41.55,41.52,41.55,14800.0,33.6589,33.6751,33.6508,33.6751,14800.0
2007-06-18 13:05:00,41.55,41.55,41.51,41.52,9000.0,33.6751,33.6751,33.6427,33.6508,9000.0
2007-06-18 13:10:00,41.52,41.52,41.41,41.42,14100.0,33.6508,33.6508,33.5617,33.5698,14100.0
2007-06-18 13:15:00,41.42,41.5,41.42,41.43,44300.0,33.5698,33.6346,33.5698,33.5779,44300.0
2007-06-18 13:20:00,41.44,41.47,41.42,41.46,32200.0,33.586,33.6103,33.5698,33.6022,32200.0
2007-06-18 13:25:00,41.45,41.53,41.45,41.52,40400.0,33.5941,33.6589,33.5941,33.6508,40400.0
2007-06-18 13:30:00,41.51,41.53,41.5,41.51,8800.0,33.6427,33.6589,33.6346,33.6427,8800.0
2007-06-18 13:35:00,41.5,41.51,41.42,41.45,34000.0,33.6346,33.6427,33.5698,33.5941,34000.0
2007-06-18 13:40:00,41.45,41.45,41.39,41.41,47500.0,33.5941,33.5941,33.5455,33.5617,47500.0
2007-06-18 13:45:00,41.41,41.43,41.38,41.42,23000.0,33.5617,33.5779,33.5374,33.5698,23000.0
2007-06-18 13:50:00,41.43,41.54,41.42,41.52,28600.0,33.5779,33.667,33.5698,33.6508,28600.0
2007-06-18 13:55:00,41.52,41.53,41.43,41.5,22000.0,33.6508,33.6589,33.5779,33.6346,22000.0
2007-06-18 14:00:00,41.5,41.53,41.5,41.53,24000.0,33.6346,33.6589,33.6346,33.6589,24000.0
2007-06-18 14:05:00,41.52,41.56,41.49,41.54,32900.0,33.6508,33.6832,33.6265,33.667,32900.0
2007-06-18 14:10:00,41.54,41.54,41.45,41.49,20900.0,33.667,33.667,33.5941,33.6265,20900.0
2007-06-18 14:15:00,41.49,41.54,41.46,41.54,27400.0,33.6265,33.667,33.6022,33.667,27400.0
2007-06-18 14:20:00,41.55,41.61,41.55,41.58,21800.0,33.6751,33.7238,33.6751,33.6994,21800.0
2007-06-18 14:25:00,41.59,41.62,41.57,41.59,34800.0,33.7076,33.7319,33.6913,33.7076,34800.0
2007-06-18 14:30:00,41.59,41.6,41.56,41.58,10500.0,33.7076,33.7157,33.6832,33.6994,10500.0
2007-06-18 14:35:00,41.59,41.62,41.58,41.6,16500.0,33.7076,33.7319,33.6994,33.7157,16500.0
2007-06-18 14:40:00,41.59,41.6,41.57,41.57,10500.0,33.7076,33.7157,33.6913,33.6913,10500.0
2007-06-18 14:45:00,41.57,41.61,41.57,41.6,22000.0,33.6913,33.7238,33.6913,33.7157,22000.0
2007-06-18 14:50:00,41.59,41.6,41.56,41.56,17700.0,33.7076,33.7157,33.6832,33.6832,17700.0
2007-06-18 14:55:00,41.56,41.57,41.56,41.57,7500.0,33.6832,33.6913,33.6832,33.6913,7500.0
2007-06-18 15:00:00,41.57,41.59,41.56,41.57,24000.0,33.6913,33.7076,33.6832,33.6913,24000.0
2007-06-18 15:05:00,41.57,41.57,41.55,41.57,18200.0,33.6913,33.6913,33.6751,33.6913,18200.0
2007-06-18 15:10:00,41.57,41.6,41.56,41.6,19500.0,33.6913,33.7157,33.6832,33.7157,19500.0
2007-06-18 15:15:00,41.6,41.6,41.56,41.56,7100.0,33.7157,33.7157,33.6832,33.6832,7100.0
2007-06-18 15:20:00,41.56,41.57,41.53,41.54,18100.0,33.6832,33.6913,33.6589,33.667,18100.0
2007-06-18 15:25:00,41.54,41.62,41.54,41.58,30900.0,33.667,33.7319,33.667,33.6994,30900.0
2007-06-18 15:30:00,41.58,41.59,41.55,41.58,35000.0,33.6994,33.7076,33.6751,33.6994,35000.0
2007-06-18 15:35:00,41.55,41.56,41.47,41.51,53500.0,33.6751,33.6832,33.6103,33.6427,53500.0
2007-06-18 15:40:00,41.49,41.5,41.37,41.41,52300.0,33.6265,33.6346,33.5292,33.5617,52300.0
2007-06-18 15:45:00,41.42,41.44,41.35,41.37,57400.0,33.5698,33.586,33.513,33.5292,57400.0
2007-06-18 15:50:00,41.37,41.44,41.35,41.44,42400.0,33.5292,33.586,33.513,33.586,42400.0
2007-06-18 15:55:00,41.43,41.5,41.42,41.45,44500.0,33.5779,33.6346,33.5698,33.5941,44500.0
2007-06-19 09:30:00,41.06,41.38,41.06,41.36,103500.0,33.278,33.5374,33.278,33.5211,103500.0
2007-06-19 09:35:00,41.36,41.86,41.3,41.83,113900.0,33.5211,33.9264,33.4725,33.9021,113900.0
2007-06-19 09:40:00,41.82,41.87,41.67,41.87,123300.0,33.894,33.9345,33.7724,33.9345,123300.0
2007-06-19 09:45:00,41.86,41.95,41.62,41.62,106200.0,33.9264,33.9993,33.7319,33.7319,106200.0
2007-06-19 09:50:00,41.62,41.66,41.56,41.6,19100.0,33.7319,33.7643,33.6832,33.7157,19100.0
2007-06-19 09:55:00,41.61,41.67,41.55,41.67,36600.0,33.7238,33.7724,33.6751,33.7724,36600.0
2007-06-19 10:00:00,41.68,41.76,41.58,41.62,52900.0,33.7805,33.8453,33.6994,33.7319,52900.0
2007-06-19 10:05:00,41.61,41.61,41.46,41.5,72700.0,33.7238,33.7238,33.6022,33.6346,72700.0
2007-06-19 10:10:00,41.49,41.5,41.37,41.39,33300.0,33.6265,33.6346,33.5292,33.5455,33300.0
2007-06-19 10:15:00,41.4,41.6,41.4,41.6,32800.0,33.5536,33.7157,33.5536,33.7157,32800.0
2007-06-19 10:20:00,41.59,41.59,41.43,41.55,47900.0,33.7076,33.7076,33.5779,33.6751,47900.0
2007-06-19 10:25:00,41.57,41.61,41.46,41.52,25700.0,33.6913,33.7238,33.6022,33.6508,25700.0
2007-06-19 10:30:00,41.5,41.64,41.45,41.55,104600.0,33.6346,33.7481,33.5941,33.6751,104600.0
2007-06-19 10:35:00,41.55,41.64,41.45,41.58,66500.0,33.6751,33.7481,33.5941,33.6994,66500.0
2007-06-19 10:40:00,41.6,41.6,41.44,41.44,20100.0,33.7157,33.7157,33.586,33.586,20100.0
2007-06-19 10:45:00,41.44,41.57,41.44,41.54,14900.0,33.586,33.6913,33.586,33.667,14900.0
2007-06-19 10:50:00,41.54,41.57,41.52,41.56,16500.0,33.667,33.6913,33.6508,33.6832,16500.0
2007-06-19 10:55:00,41.57,41.57,41.43,41.45,9700.0,33.6913,33.6913,33.5779,33.5941,9700.0
2007-06-19 11:00:00,41.43,41.54,41.43,41.51,19500.0,33.5779,33.667,33.5779,33.6427,19500.0
2007-06-19 11:05:00,41.52,41.58,41.49,41.52,14300.0,33.6508,33.6994,33.6265,33.6508,14300.0
2007-06-19 11:10:00,41.51,41.57,41.45,41.52,22400.0,33.6427,33.6913,33.5941,33.6508,22400.0
2007-06-19 11:15:00,41.53,41.53,41.44,41.44,14100.0,33.6589,33.6589,33.586,33.586,14100.0
2007-06-19 11:20:00,41.44,41.5,41.44,41.49,9400.0,33.586,33.6346,33.586,33.6265,9400.0
2007-06-19 11:25:00,41.5,41.5,41.38,41.39,13300.0,33.6346,33.6346,33.5374,33.5455,13300.0
2007-06-19 11:30:00,41.37,41.43,41.37,41.43,18000.0,33.5292,33.5779,33.5292,33.5779,18000.0
2007-06-19 11:35:00,41.43,41.43,41.4,41.4,12400.0,33.5779,33.5779,33.5536,33.5536,12400.0
2007-06-19 11:40:00,41.4,41.4,41.35,41.36,8100.0,33.5536,33.5536,33.513,33.5211,8100.0
2007-06-19 11:45:00,41.36,41.41,41.35,41.39,13100.0,33.5211,33.5617,33.513,33.5455,13100.0
2007-06-19 11:50:00,41.4,41.45,41.37,41.45,31200.0,33.5536,33.5941,33.5292,33.5941,31200.0
2007-06-19 11:55:00,41.49,41.5,41.44,41.45,5900.0,33.6265,33.6346,33.586,33.5941,5900.0
2007-06-19 12:00:00,41.45,41.51,41.45,41.48,15500.0,33.5941,33.6427,33.5941,33.6184,15500.0
2007-06-19 12:05:00,41.49,41.53,41.49,41.51,11700.0,33.6265,33.6589,33.6265,33.6427,11700.0
2007-06-19 12:10:00,41.51,41.51,41.49,41.5,5700.0,33.6427,33.6427,33.6265,33.6346,5700.0
2007-06-19 12:15:00,41.5,41.5,41.41,41.41,9600.0,33.6346,33.6346,33.5617,33.5617,9600.0
2007-06-19 12:20:00,41.4,41.41,41.37,41.4,9000.0,33.5536,33.5617,33.5292,33.5536,9000.0
2007-06-19 12:25:00,41.41,41.43,41.39,41.43,24100.0,33.5617,33.5779,33.5455,33.5779,24100.0
2007-06-19 12:30:00,41.43,41.48,41.43,41.48,8200.0,33.5779,33.6184,33.5779,33.6184,8200.0
2007-06-19 12:35:00,41.48,41.48,41.42,41.43,7500.0,33.6184,33.6184,33.5698,33.5779,7500.0
2007-06-19 12:40:00,41.41,41.42,41.37,41.37,3600.0,33.5617,33.5698,33.5292,33.5292,3600.0
2007-06-19 12:45:00,41.38,41.38,41.36,41.37,7300.0,33.5374,33.5374,33.5211,33.5292,7300.0
2007-06-19 12:50:00,41.36,41.37,41.28,41.28,49500.0,33.5211,33.5292,33.4563,33.4563,49500.0
2007-06-19 12:55:00,41.27,41.37,41.26,41.33,31400.0,33.4482,33.5292,33.4401,33.4968,31400.0
2007-06-19 13:00:00,41.3,41.37,41.3,41.35,14900.0,33.4725,33.5292,33.4725,33.513,14900.0
2007-06-19 13:05:00,41.35,41.36,41.29,41.31,8000.0,33.513,33.5211,33.4644,33.4806,8000.0
2007-06-19 13:10:00,41.3,41.42,41.3,41.41,22900.0,33.4725,33.5698,33.4725,33.5617,22900.0
2007-06-19 13:15:00,41.41,41.44,41.41,41.43,7900.0,33.5617,33.586,33.5617,33.5779,7900.0
2007-06-19 13:20:00,41.44,41.48,41.44,41.46,11000.0,33.586,33.6184,33.586,33.6022,11000.0
2007-06-19 13:25:00,41.45,41.46,41.44,41.45,13300.0,33.5941,33.6022,33.586,33.5941,13300.0
2007-06-19 13:30:00,41.46,41.48,41.45,41.46,20400.0,33.6022,33.6184,33.5941,33.6022,20400.0
2007-06-19 13:35:00,41.46,41.55,41.45,41.55,13600.0,33.6022,33.6751,33.5941,33.6751,13600.0
2007-06-19 13:40:00,41.54,41.54,41.45,41.46,7400.0,33.667,33.667,33.5941,33.6022,7400.0
2007-06-19 13:45:00,41.45,41.5,41.43,41.5,13900.0,33.5941,33.6346,33.5779,33.6346,13900.0
2007-06-19 13:50:00,41.48,41.49,41.46,41.47,2900.0,33.6184,33.6265,33.6022,33.6103,2900.0
2007-06-19 13:55:00,41.47,41.55,41.46,41.46,17900.0,33.6103,33.6751,33.6022,33.6022,17900.0
2007-06-19 14:00:00,41.45,41.46,41.43,41.43,103700.0,33.5941,33.6022,33.5779,33.5779,103700.0
2007-06-19 14:05:00,41.44,41.44,41.4,41.4,5700.0,33.586,33.586,33.5536,33.5536,5700.0
2007-06-19 14:10:00,41.4,41.54,41.4,41.51,29900.0,33.5536,33.667,33.5536,33.6427,29900.0
2007-06-19 14:15:00,41.49,41.51,41.46,41.46,9600.0,33.6265,33.6427,33.6022,33.6022,9600.0
2007-06-19 14:20:00,41.46,41.46,41.41,41.42,9600.0,33.6022,33.6022,33.5617,33.5698,9600.0
2007-06-19 14:25:00,41.42,41.45,41.4,41.45,4300.0,33.5698,33.5941,33.5536,33.5941,4300.0
2007-06-19 14:30:00,41.45,41.46,41.42,41.43,8100.0,33.5941,33.6022,33.5698,33.5779,8100.0
2007-06-19 14:35:00,41.43,41.44,41.36,41.42,164400.0,33.5779,33.586,33.5211,33.5698,164400.0
2007-06-19 14:40:00,41.41,41.43,41.39,41.39,59400.0,33.5617,33.5779,33.5455,33.5455,59400.0
2007-06-19 14:45:00,41.39,41.46,41.35,41.46,103700.0,33.5455,33.6022,33.513,33.6022,103700.0
2007-06-19 14:50:00,41.45,41.48,41.44,41.48,19800.0,33.5941,33.6184,33.586,33.6184,19800.0
2007-06-19 14:55:00,41.49,41.49,41.45,41.45,21800.0,33.6265,33.6265,33.5941,33.5941,21800.0
2007-06-19 15:00:00,41.46,41.49,41.44,41.46,31700.0,33.6022,33.6265,33.586,33.6022,31700.0
2007-06-19 15:05:00,41.45,41.52,41.45,41.48,54700.0,33.5941,33.6508,33.5941,33.6184,54700.0
2007-06-19 15:10:00,41.48,41.49,41.45,41.47,33200.0,33.6184,33.6265,33.5941,33.6103,33200.0
2007-06-19 15:15:00,41.47,41.49,41.46,41.47,19500.0,33.6103,33.6265,33.6022,33.6103,19500.0
2007-06-19 15:20:00,41.47,41.5,41.47,41.5,26500.0,33.6103,33.6346,33.6103,33.6346,26500.0
2007-06-19 15:25:00,41.5,41.54,41.48,41.54,47800.0,33.6346,33.667,33.6184,33.667,47800.0
2007-06-19 15:30:00,41.53,41.53,41.47,41.47,11100.0,33.6589,33.6589,33.6103,33.6103,11100.0
2007-06-19 15:35:00,41.46,41.48,41.46,41.48,18800.0,33.6022,33.6184,33.6022,33.6184,18800.0
2007-06-19 15:40:00,41.48,41.51,41.47,41.5,42200.0,33.6184,33.6427,33.6103,33.6346,42200.0
2007-06-19 15:45:00,41.5,41.58,41.49,41.54,50400.0,33.6346,33.6994,33.6265,33.667,50400.0
2007-06-19 15:50:00,41.53,41.61,41.52,41.6,41100.0,33.6589,33.7238,33.6508,33.7157,41100.0
2007-06-19 15:55:00,41.6,41.66,41.55,41.56,82500.0,33.7157,33.7643,33.6751,33.6832,82500.0
2007-06-20 09:30:00,41.78,41.78,41.72,41.75,14500.0,33.8615,33.8615,33.8129,33.8372,14500.0
2007-06-20 09:35:00,41.75,41.75,41.65,41.73,9400.0,33.8372,33.8372,33.7562,33.821,9400.0
2007-06-20 09:40:00,41.75,41.78,41.71,41.75,59000.0,33.8372,33.8615,33.8048,33.8372,59000.0
2007-06-20 09:45:00,41.75,41.75,41.69,41.74,12200.0,33.8372,33.8372,33.7886,33.8291,12200.0
2007-06-20 09:50:00,41.73,41.75,41.64,41.69,27100.0,33.821,33.8372,33.7481,33.7886,27100.0
2007-06-20 09:55:00,41.7,41.77,41.69,41.75,29400.0,33.7967,33.8534,33.7886,33.8372,29400.0
2007-06-20 10:00:00,41.75,41.75,41.65,41.67,37500.0,33.8372,33.8372,33.7562,33.7724,37500.0
2007-06-20 10:05:00,41.67,41.77,41.67,41.77,11900.0,33.7724,33.8534,33.7724,33.8534,11900.0
2007-06-20 10:10:00,41.77,41.78,41.74,41.75,8800.0,33.8534,33.8615,33.8291,33.8372,8800.0
2007-06-20 10:15:00,41.75,41.86,41.75,41.86,7600.0,33.8372,33.9264,33.8372,33.9264,7600.0
2007-06-20 10:20:00,41.86,41.89,41.83,41.83,19500.0,33.9264,33.9507,33.9021,33.9021,19500.0
2007-06-20 10:25:00,41.85,41.91,41.82,41.91,11900.0,33.9183,33.9669,33.894,33.9669,11900.0
2007-06-20 10:30:00,41.91,42.11,41.9,42.11,20000.0,33.9669,34.129,33.9588,34.129,20000.0
2007-06-20 10:35:00,42.15,42.16,42.12,42.15,34200.0,34.1614,34.1695,34.1371,34.1614,34200.0
2007-06-20 10:40:00,42.15,42.22,42.13,42.18,12700.0,34.1614,34.2181,34.1452,34.1857,12700.0
2007-06-20 10:45:00,42.18,42.18,42.14,42.14,8500.0,34.1857,34.1857,34.1533,34.1533,8500.0
2007-06-20 10:50:00,42.16,42.16,42.13,42.13,5600.0,34.1695,34.1695,34.1452,34.1452,5600.0
2007-06-20 10:55:00,42.13,42.25,42.13,42.24,12600.0,34.1452,34.2425,34.1452,34.2344,12600.0
2007-06-20 11:00:00,42.25,42.33,42.24,42.29,16200.0,34.2425,34.3073,34.2344,34.2749,16200.0
2007-06-20 11:05:00,42.28,42.31,42.24,42.31,20600.0,34.2668,34.2911,34.2344,34.2911,20600.0
2007-06-20 11:10:00,42.32,42.34,42.12,42.21,23400.0,34.2992,34.3154,34.1371,34.21,23400.0
2007-06-20 11:15:00,42.19,42.19,42.1,42.12,8000.0,34.1938,34.1938,34.1209,34.1371,8000.0
2007-06-20 11:20:00,42.12,42.13,42.07,42.07,12200.0,34.1371,34.1452,34.0966,34.0966,12200.0
2007-06-20 11:25:00,42.05,42.07,42.02,42.06,15100.0,34.0804,34.0966,34.0561,34.0885,15100.0
2007-06-20 11:30:00,42.06,42.06,42.0,42.03,13600.0,34.0885,34.0885,34.0398,34.0642,13600.0
2007-06-20 11:35:00,42.02,42.03,41.99,42.0,33300.0,34.0561,34.0642,34.0317,34.0398,33300.0
2007-06-20 11:40:00,41.99,42.0,41.97,41.99,9700.0,34.0317,34.0398,34.0155,34.0317,9700.0
2007-06-20 11:45:00,41.98,42.03,41.96,42.02,17300.0,34.0236,34.0642,34.0074,34.0561,17300.0
2007-06-20 11:50:00,42.01,42.02,42.0,42.01,3500.0,34.0479,34.0561,34.0398,34.0479,3500.0
2007-06-20 11:55:00,42.0,42.01,41.93,41.94,9700.0,34.0398,34.0479,33.9831,33.9912,9700.0
2007-06-20 12:00:00,41.94,41.94,41.92,41.93,6300.0,33.9912,33.9912,33.975,33.9831,6300.0
2007-06-20 12:05:00,41.92,41.94,41.92,41.93,3900.0,33.975,33.9912,33.975,33.9831,3900.0
2007-06-20 12:10:00,41.95,42.01,41.95,42.01,7200.0,33.9993,34.0479,33.9993,34.0479,7200.0
2007-06-20 12:15:00,42.01,42.01,42.0,42.0,13000.0,34.0479,34.0479,34.0398,34.0398,13000.0
2007-06-20 12:20:00,42.01,42.02,42.0,42.01,11500.0,34.0479,34.0561,34.0398,34.0479,11500.0
2007-06-20 12:25:00,42.01,42.02,42.01,42.02,5500.0,34.0479,34.0561,34.0479,34.0561,5500.0
2007-06-20 12:30:00,42.02,42.02,42.01,42.01,3700.0,34.0561,34.0561,34.0479,34.0479,3700.0
2007-06-20 12:35:00,42.02,42.02,41.97,41.97,10300.0,34.0561,34.0561,34.0155,34.0155,10300.0
2007-06-20 12:40:00,41.99,41.99,41.97,41.97,3300.0,34.0317,34.0317,34.0155,34.0155,3300.0
2007-06-20 12:45:00,41.98,41.98,41.94,41.95,11600.0,34.0236,34.0236,33.9912,33.9993,11600.0
2007-06-20 12:50:00,41.95,41.96,41.94,41.95,10100.0,33.9993,34.0074,33.9912,33.9993,10100.0
2007-06-20 12:55:00,41.96,41.98,41.96,41.97,4300.0,34.0074,34.0236,34.0074,34.0155,4300.0
2007-06-20 13:00:00,41.98,41.99,41.97,41.99,4300.0,34.0236,34.0317,34.0155,34.0317,4300.0
2007-06-20 13:05:00,41.99,42.0,41.98,41.99,4900.0,34.0317,34.0398,34.0236,34.0317,4900.0
2007-06-20 13:10:00,41.98,41.98,41.88,41.88,9000.0,34.0236,34.0236,33.9426,33.9426,9000.0
2007-06-20 13:15:00,41.88,41.89,41.87,41.89,4000.0,33.9426,33.9507,33.9345,33.9507,4000.0
2007-06-20 13:20:00,41.89,41.89,41.84,41.84,6200.0,33.9507,33.9507,33.9102,33.9102,6200.0
2007-06-20 13:25:00,41.84,41.85,41.84,41.85,3600.0,33.9102,33.9183,33.9102,33.9183,3600.0
2007-06-20 13:30:00,41.85,41.92,41.85,41.92,4800.0,33.9183,33.975,33.9183,33.975,4800.0
2007-06-20 13:35:00,41.92,41.92,41.88,41.89,13800.0,33.975,33.975,33.9426,33.9507,13800.0
2007-06-20 13:40:00,41.89,41.89,41.83,41.83,6000.0,33.9507,33.9507,33.9021,33.9021,6000.0
2007-06-20 13:45:00,41.84,41.84,41.82,41.82,2900.0,33.9102,33.9102,33.894,33.894,2900.0
2007-06-20 13:50:00,41.83,41.89,41.83,41.89,8300.0,33.9021,33.9507,33.9021,33.9507,8300.0
2007-06-20 13:55:00,41.89,41.95,41.88,41.94,12600.0,33.9507,33.9993,33.9426,33.9912,12600.0
2007-06-20 14:00:00,41.94,41.94,41.88,41.89,8700.0,33.9912,33.9912,33.9426,33.9507,8700.0
2007-06-20 14:05:00,41.88,41.97,41.88,41.97,14400.0,33.9426,34.0155,33.9426,34.0155,14400.0
2007-06-20 14:10:00,41.97,41.98,41.91,41.91,13600.0,34.0155,34.0236,33.9669,33.9669,13600.0
2007-06-20 14:15:00,41.91,41.92,41.9,41.91,10600.0,33.9669,33.975,33.9588,33.9669,10600.0
2007-06-20 14:20:00,41.91,41.94,41.87,41.93,12400.0,33.9669,33.9912,33.9345,33.9831,12400.0
2007-06-20 14:25:00,41.93,41.98,41.9,41.98,16300.0,33.9831,34.0236,33.9588,34.0236,16300.0
2007-06-20 14:30:00,41.98,42.0,41.97,41.98,11200.0,34.0236,34.0398,34.0155,34.0236,11200.0
2007-06-20 14:35:00,41.98,41.98,41.93,41.94,10200.0,34.0236,34.0236,33.9831,33.9912,10200.0
2007-06-20 14:40:00,41.94,41.94,41.93,41.93,17600.0,33.9912,33.9912,33.9831,33.9831,17600.0
2007-06-20 14:45:00,41.94,41.98,41.93,41.98,17200.0,33.9912,34.0236,33.9831,34.0236,17200.0
2007-06-20 14:50:00,41.96,41.98,41.96,41.96,10400.0,34.0074,34.0236,34.0074,34.0074,10400.0
2007-06-20 14:55:00,41.96,41.97,41.95,41.97,12600.0,34.0074,34.0155,33.9993,34.0155,12600.0
2007-06-20 15:00:00,41.96,41.98,41.93,41.95,22000.0,34.0074,34.0236,33.9831,33.9993,22000.0
2007-06-20 15:05:00,41.95,41.98,41.93,41.96,22900.0,33.9993,34.0236,33.9831,34.0074,22900.0
2007-06-20 15:10:00,41.94,41.95,41.9,41.9,6200.0,33.9912,33.9993,33.9588,33.9588,6200.0
2007-06-20 15:15:00,41.9,41.94,41.88,41.93,9600.0,33.9588,33.9912,33.9426,33.9831,9600.0
2007-06-20 15:20:00,41.93,41.94,41.89,41.89,4100.0,33.9831,33.9912,33.9507,33.9507,4100.0
2007-06-20 15:25:00,41.89,41.95,41.88,41.92,12300.0,33.9507,33.9993,33.9426,33.975,12300.0
2007-06-20 15:30:00,41.92,41.92,41.84,41.85,7100.0,33.975,33.975,33.9102,33.9183,7100.0
2007-06-20 15:35:00,41.84,41.85,41.74,41.76,18600.0,33.9102,33.9183,33.8291,33.8453,18600.0
2007-06-20 15:40:00,41.76,41.82,41.74,41.82,13800.0,33.8453,33.894,33.8291,33.894,13800.0
2007-06-20 15:45:00,41.82,41.85,41.81,41.85,35100.0,33.894,33.9183,33.8859,33.9183,35100.0
2007-06-20 15:50:00,41.84,41.89,41.84,41.87,32400.0,33.9102,33.9507,33.9102,33.9345,32400.0
2007-06-20 15:55:00,41.87,41.9,41.8,41.9,48600.0,33.9345,33.9588,33.8777,33.9588,48600.0
2007-06-21 09:30:00,41.92,41.92,41.66,41.67,22400.0,33.975,33.975,33.7643,33.7724,22400.0
2007-06-21 09:35:00,41.67,41.68,41.51,41.52,19700.0,33.7724,33.7805,33.6427,33.6508,19700.0
2007-06-21 09:40:00,41.52,41.53,41.36,41.37,32500.0,33.6508,33.6589,33.5211,33.5292,32500.0
2007-06-21 09:45:00,41.36,41.4,41.31,41.36,24000.0,33.5211,33.5536,33.4806,33.5211,24000.0
2007-06-21 09:50:00,41.36,41.36,41.29,41.3,25300.0,33.5211,33.5211,33.4644,33.4725,25300.0
2007-06-21 09:55:00,41.29,41.29,41.05,41.06,47300.0,33.4644,33.4644,33.2699,33.278,47300.0
2007-06-21 10:00:00,41.05,41.17,41.04,41.16,70300.0,33.2699,33.3672,33.2618,33.359,70300.0
2007-06-21 10:05:00,41.18,41.3,41.17,41.28,21000.0,33.3753,33.4725,33.3672,33.4563,21000.0
2007-06-21 10:10:00,41.31,41.32,41.27,41.32,22600.0,33.4806,33.4887,33.4482,33.4887,22600.0
2007-06-21 10:15:00,41.31,41.5,41.31,41.46,31700.0,33.4806,33.6346,33.4806,33.6022,31700.0
2007-06-21 10:20:00,41.46,41.47,41.35,41.39,26400.0,33.6022,33.6103,33.513,33.5455,26400.0
2007-06-21 10:25:00,41.38,41.62,41.38,41.51,28900.0,33.5374,33.7319,33.5374,33.6427,28900.0
2007-06-21 10:30:00,41.49,41.56,41.49,41.55,22800.0,33.6265,33.6832,33.6265,33.6751,22800.0
2007-06-21 10:35:00,41.54,41.56,41.52,41.56,13000.0,33.667,33.6832,33.6508,33.6832,13000.0
2007-06-21 10:40:00,41.56,41.68,41.55,41.58,20700.0,33.6832,33.7805,33.6751,33.6994,20700.0
2007-06-21 10:45:00,41.58,41.61,41.49,41.53,10400.0,33.6994,33.7238,33.6265,33.6589,10400.0
2007-06-21 10:50:00,41.55,41.65,41.55,41.64,13400.0,33.6751,33.7562,33.6751,33.7481,13400.0
2007-06-21 10:55:00,41.65,41.74,41.63,41.64,9000.0,33.7562,33.8291,33.74,33.7481,9000.0
2007-06-21 11:00:00,41.64,41.64,41.57,41.57,8700.0,33.7481,33.7481,33.6913,33.6913,8700.0
2007-06-21 11:05:00,41.56,41.57,41.49,41.49,16900.0,33.6832,33.6913,33.6265,33.6265,16900.0
2007-06-21 11:10:00,41.49,41.5,41.45,41.48,7100.0,33.6265,33.6346,33.5941,33.6184,7100.0
2007-06-21 11:15:00,41.45,41.5,41.43,41.5,8600.0,33.5941,33.6346,33.5779,33.6346,8600.0
2007-06-21 11:20:00,41.52,41.53,41.5,41.5,16600.0,33.6508,33.6589,33.6346,33.6346,16600.0
2007-06-21 11:25:00,41.5,41.5,41.45,41.49,13000.0,33.6346,33.6346,33.5941,33.6265,13000.0
2007-06-21 11:30:00,41.5,41.5,41.47,41.48,5700.0,33.6346,33.6346,33.6103,33.6184,5700.0
2007-06-21 11:35:00,41.48,41.48,41.31,41.31,7700.0,33.6184,33.6184,33.4806,33.4806,7700.0
2007-06-21 11:40:00,41.34,41.35,41.31,41.33,21100.0,33.5049,33.513,33.4806,33.4968,21100.0
2007-06-21 11:45:00,41.31,41.4,41.3,41.38,140500.0,33.4806,33.5536,33.4725,33.5374,140500.0
2007-06-21 11:50:00,41.39,41.39,41.3,41.3,7300.0,33.5455,33.5455,33.4725,33.4725,7300.0
2007-06-21 11:55:00,41.3,41.3,41.25,41.27,10900.0,33.4725,33.4725,33.432,33.4482,10900.0
2007-06-21 12:00:00,41.29,41.3,41.25,41.27,12200.0,33.4644,33.4725,33.432,33.4482,12200.0
2007-06-21 12:05:00,41.28,41.35,41.26,41.3,21700.0,33.4563,33.513,33.4401,33.4725,21700.0
2007-06-21 12:10:00,41.31,41.31,41.29,41.3,16600.0,33.4806,33.4806,33.4644,33.4725,16600.0
2007-06-21 12:15:00,41.3,41.31,41.27,41.28,30200.0,33.4725,33.4806,33.4482,33.4563,30200.0
2007-06-21 12:20:00,41.29,41.3,41.25,41.29,20200.0,33.4644,33.4725,33.432,33.4644,20200.0
2007-06-21 12:25:00,41.29,41.3,41.26,41.27,6500.0,33.4644,33.4725,33.4401,33.4482,6500.0
2007-06-21 12:30:00,41.27,41.27,41.18,41.24,22700.0,33.4482,33.4482,33.3753,33.4239,22700.0
2007-06-21 12:35:00,41.22,41.22,41.2,41.22,16300.0,33.4077,33.4077,33.3915,33.4077,16300.0
2007-06-21 12:40:00,41.22,41.24,41.2,41.23,5400.0,33.4077,33.4239,33.3915,33.4158,5400.0
2007-06-21 12:45:00,41.22,41.25,41.2,41.2,8700.0,33.4077,33.432,33.3915,33.3915,8700.0
2007-06-21 12:50:00,41.2,41.24,41.18,41.18,17200.0,33.3915,33.4239,33.3753,33.3753,17200.0
2007-06-21 12:55:00,41.17,41.23,41.17,41.2,12200.0,33.3672,33.4158,33.3672,33.3915,12200.0
2007-06-21 13:00:00,41.2,41.29,41.17,41.27,26300.0,33.3915,33.4644,33.3672,33.4482,26300.0
2007-06-21 13:05:00,41.27,41.27,41.25,41.25,12100.0,33.4482,33.4482,33.432,33.432,12100.0
2007-06-21 13:10:00,41.26,41.26,41.2,41.2,14300.0,33.4401,33.4401,33.3915,33.3915,14300.0
2007-06-21 13:15:00,41.2,41.23,41.2,41.21,13600.0,33.3915,33.4158,33.3915,33.3996,13600.0
2007-06-21 13:20:00,41.23,41.25,41.21,41.23,9400.0,33.4158,33.432,33.3996,33.4158,9400.0
2007-06-21 13:25:00,41.25,41.29,41.25,41.26,5700.0,33.432,33.4644,33.432,33.4401,5700.0
2007-06-21 13:30:00,41.27,41.33,41.26,41.3,10800.0,33.4482,33.4968,33.4401,33.4725,10800.0
2007-06-21 13:35:00,41.28,41.31,41.25,41.26,7800.0,33.4563,33.4806,33.432,33.4401,7800.0
2007-06-21 13:40:00,41.26,41.31,41.25,41.31,11700.0,33.4401,33.4806,33.432,33.4806,11700.0
2007-06-21 13:45:00,41.31,41.36,41.31,41.35,9900.0,33.4806,33.5211,33.4806,33.513,9900.0
2007-06-21 13:50:00,41.36,41.36,41.28,41.31,9400.0,33.5211,33.5211,33.4563,33.4806,9400.0
2007-06-21 13:55:00,41.3,41.38,41.28,41.36,10100.0,33.4725,33.5374,33.4563,33.5211,10100.0
2007-06-21 14:00:00,41.36,41.37,41.32,41.36,10100.0,33.5211,33.5292,33.4887,33.5211,10100.0
2007-06-21 14:05:00,41.35,41.4,41.34,41.4,13700.0,33.513,33.5536,33.5049,33.5536,13700.0
2007-06-21 14:10:00,41.39,41.39,41.35,41.36,9600.0,33.5455,33.5455,33.513,33.5211,9600.0
2007-06-21 14:15:00,41.35,41.36,41.33,41.34,8100.0,33.513,33.5211,33.4968,33.5049,8100.0
2007-06-21 14:20:00,41.35,41.47,41.31,41.39,28300.0,33.513,33.6103,33.4806,33.5455,28300.0
2007-06-21 14:25:00,41.41,41.41,41.32,41.38,11300.0,33.5617,33.5617,33.4887,33.5374,11300.0
2007-06-21 14:30:00,41.4,41.42,41.35,41.42,28500.0,33.5536,33.5698,33.513,33.5698,28500.0
2007-06-21 14:35:00,41.42,41.43,41.4,41.4,11300.0,33.5698,33.5779,33.5536,33.5536,11300.0
2007-06-21 14:40:00,41.41,41.43,41.4,41.43,13300.0,33.5617,33.5779,33.5536,33.5779,13300.0
2007-06-21 14:45:00,41.41,41.42,41.35,41.35,9000.0,33.5617,33.5698,33.513,33.513,9000.0
2007-06-21 14:50:00,41.36,41.43,41.34,41.39,25300.0,33.5211,33.5779,33.5049,33.5455,25300.0
2007-06-21 14:55:00,41.39,41.41,41.36,41.36,9100.0,33.5455,33.5617,33.5211,33.5211,9100.0
2007-06-21 15:00:00,41.36,41.42,41.33,41.4,17100.0,33.5211,33.5698,33.4968,33.5536,17100.0
2007-06-21 15:05:00,41.4,41.41,41.31,41.32,8200.0,33.5536,33.5617,33.4806,33.4887,8200.0
2007-06-21 15:10:00,41.32,41.33,41.21,41.22,19800.0,33.4887,33.4968,33.3996,33.4077,19800.0
2007-06-21 15:15:00,41.22,41.33,41.22,41.28,13900.0,33.4077,33.4968,33.4077,33.4563,13900.0
2007-06-21 15:20:00,41.26,41.28,41.22,41.28,15200.0,33.4401,33.4563,33.4077,33.4563,15200.0
2007-06-21 15:25:00,41.29,41.32,41.29,41.29,7400.0,33.4644,33.4887,33.4644,33.4644,7400.0
2007-06-21 15:30:00,41.3,41.34,41.29,41.32,11100.0,33.4725,33.5049,33.4644,33.4887,11100.0
2007-06-21 15:35:00,41.31,41.37,41.29,41.32,24700.0,33.4806,33.5292,33.4644,33.4887,24700.0
2007-06-21 15:40:00,41.33,41.33,41.29,41.33,12000.0,33.4968,33.4968,33.4644,33.4968,12000.0
2007-06-21 15:45:00,41.33,41.38,41.33,41.36,22300.0,33.4968,33.5374,33.4968,33.5211,22300.0
2007-06-21 15:50:00,41.37,41.45,41.37,41.44,30000.0,33.5292,33.5941,33.5292,33.586,30000.0
2007-06-21 15:55:00,41.44,41.51,41.43,41.47,50400.0,33.586,33.6427,33.5779,33.6103,50400.0
2007-06-22 09:30:00,41.36,41.46,41.3,41.46,28200.0,33.5211,33.6022,33.4725,33.6022,28200.0
2007-06-22 09:35:00,41.45,41.64,41.4,41.64,26500.0,33.5941,33.7481,33.5536,33.7481,26500.0
2007-06-22 09:40:00,41.65,41.71,41.61,41.69,22300.0,33.7562,33.8048,33.7238,33.7886,22300.0
2007-06-22 09:45:00,41.69,41.74,41.6,41.67,20900.0,33.7886,33.8291,33.7157,33.7724,20900.0
2007-06-22 09:50:00,41.65,41.7,41.62,41.67,22900.0,33.7562,33.7967,33.7319,33.7724,22900.0
2007-06-22 09:55:00,41.67,41.87,41.66,41.86,30100.0,33.7724,33.9345,33.7643,33.9264,30100.0
2007-06-22 10:00:00,41.86,41.93,41.82,41.93,40800.0,33.9264,33.9831,33.894,33.9831,40800.0
2007-06-22 10:05:00,41.93,42.03,41.87,41.93,53700.0,33.9831,34.0642,33.9345,33.9831,53700.0
2007-06-22 10:10:00,41.93,42.03,41.91,42.0,28900.0,33.9831,34.0642,33.9669,34.0398,28900.0
2007-06-22 10:15:00,42.0,42.02,41.95,42.0,25000.0,34.0398,34.0561,33.9993,34.0398,25000.0
2007-06-22 10:20:00,42.0,42.18,42.0,42.17,42600.0,34.0398,34.1857,34.0398,34.1776,42600.0
2007-06-22 10:25:00,42.17,42.26,42.12,42.13,40600.0,34.1776,34.2506,34.1371,34.1452,40600.0
2007-06-22 10:30:00,42.12,42.13,42.02,42.09,35700.0,34.1371,34.1452,34.0561,34.1128,35700.0
2007-06-22 10:35:00,42.08,42.08,41.98,41.98,19000.0,34.1047,34.1047,34.0236,34.0236,19000.0
2007-06-22 10:40:00,41.97,41.97,41.8,41.84,35800.0,34.0155,34.0155,33.8777,33.9102,35800.0
2007-06-22 10:45:00,41.84,41.89,41.84,41.89,18500.0,33.9102,33.9507,33.9102,33.9507,18500.0
2007-06-22 10:50:00,41.87,41.87,41.78,41.8,40200.0,33.9345,33.9345,33.8615,33.8777,40200.0
2007-06-22 10:55:00,41.79,41.87,41.79,41.82,22600.0,33.8696,33.9345,33.8696,33.894,22600.0
2007-06-22 11:00:00,41.82,41.82,41.69,41.69,24800.0,33.894,33.894,33.7886,33.7886,24800.0
2007-06-22 11:05:00,41.72,41.79,41.7,41.75,17500.0,33.8129,33.8696,33.7967,33.8372,17500.0
2007-06-22 11:10:00,41.77,41.77,41.72,41.76,13900.0,33.8534,33.8534,33.8129,33.8453,13900.0
2007-06-22 11:15:00,41.76,41.76,41.72,41.72,15900.0,33.8453,33.8453,33.8129,33.8129,15900.0
2007-06-22 11:20:00,41.73,41.78,41.72,41.74,22900.0,33.821,33.8615,33.8129,33.8291,22900.0
2007-06-22 11:25:00,41.75,41.76,41.68,41.68,12900.0,33.8372,33.8453,33.7805,33.7805,12900.0
2007-06-22 11:30:00,41.68,41.74,41.67,41.72,22300.0,33.7805,33.8291,33.7724,33.8129,22300.0
2007-06-22 11:35:00,41.71,41.74,41.66,41.73,29400.0,33.8048,33.8291,33.7643,33.821,29400.0
2007-06-22 11:40:00,41.74,41.8,41.71,41.79,43000.0,33.8291,33.8777,33.8048,33.8696,43000.0
2007-06-22 11:45:00,41.79,41.81,41.7,41.8,150400.0,33.8696,33.8859,33.7967,33.8777,150400.0
2007-06-22 11:50:00,41.8,41.8,41.67,41.67,22800.0,33.8777,33.8777,33.7724,33.7724,22800.0
2007-06-22 11:55:00,41.7,41.74,41.66,41.66,33900.0,33.7967,33.8291,33.7643,33.7643,33900.0
2007-06-22 12:00:00,41.67,41.68,41.61,41.64,17300.0,33.7724,33.7805,33.7238,33.7481,17300.0
2007-06-22 12:05:00,41.64,41.65,41.53,41.54,19500.0,33.7481,33.7562,33.6589,33.667,19500.0
2007-06-22 12:10:00,41.54,41.58,41.52,41.52,23900.0,33.667,33.6994,33.6508,33.6508,23900.0
2007-06-22 12:15:00,41.51,41.55,41.39,41.4,20400.0,33.6427,33.6751,33.5455,33.5536,20400.0
2007-06-22 12:20:00,41.4,41.4,41.3,41.33,18700.0,33.5536,33.5536,33.4725,33.4968,18700.0
2007-06-22 12:25:00,41.34,41.4,41.33,41.35,18600.0,33.5049,33.5536,33.4968,33.513,18600.0
2007-06-22 12:30:00,41.36,41.36,41.29,41.35,20000.0,33.5211,33.5211,33.4644,33.513,20000.0
2007-06-22 12:35:00,41.36,41.65,41.32,41.32,16600.0,33.5211,33.7562,33.4887,33.4887,16600.0
2007-06-22 12:40:00,41.32,41.33,41.25,41.25,13300.0,33.4887,33.4968,33.432,33.432,13300.0
2007-06-22 12:45:00,41.25,41.3,41.2,41.29,23300.0,33.432,33.4725,33.3915,33.4644,23300.0
2007-06-22 12:50:00,41.29,41.29,41.24,41.25,34600.0,33.4644,33.4644,33.4239,33.432,34600.0
2007-06-22 12:55:00,41.24,41.24,41.22,41.23,14800.0,33.4239,33.4239,33.4077,33.4158,14800.0
2007-06-22 13:00:00,41.22,41.27,41.17,41.26,30500.0,33.4077,33.4482,33.3672,33.4401,30500.0
2007-06-22 13:05:00,41.27,41.31,41.22,41.31,25200.0,33.4482,33.4806,33.4077,33.4806,25200.0
2007-06-22 13:10:00,41.33,41.42,41.31,41.36,22300.0,33.4968,33.5698,33.4806,33.5211,22300.0
2007-06-22 13:15:00,41.36,41.41,41.32,41.39,17400.0,33.5211,33.5617,33.4887,33.5455,17400.0
2007-06-22 13:20:00,41.39,41.41,41.37,41.41,19300.0,33.5455,33.5617,33.5292,33.5617,19300.0
2007-06-22 13:25:00,41.41,41.41,41.38,41.38,13400.0,33.5617,33.5617,33.5374,33.5374,13400.0
2007-06-22 13:30:00,41.38,41.44,41.38,41.44,23600.0,33.5374,33.586,33.5374,33.586,23600.0
2007-06-22 13:35:00,41.44,41.49,41.44,41.49,32100.0,33.586,33.6265,33.586,33.6265,32100.0
2007-06-22 13:40:00,41.49,41.62,41.49,41.49,28400.0,33.6265,33.7319,33.6265,33.6265,28400.0
2007-06-22 13:45:00,41.49,41.66,41.49,41.6,33600.0,33.6265,33.7643,33.6265,33.7157,33600.0
2007-06-22 13:50:00,41.59,41.59,41.54,41.55,20500.0,33.7076,33.7076,33.667,33.6751,20500.0
2007-06-22 13:55:00,41.53,41.61,41.51,41.59,23800.0,33.6589,33.7238,33.6427,33.7076,23800.0
2007-06-22 14:00:00,41.56,41.58,41.5,41.53,15700.0,33.6832,33.6994,33.6346,33.6589,15700.0
2007-06-22 14:05:00,41.52,41.54,41.42,41.42,15500.0,33.6508,33.667,33.5698,33.5698,15500.0
2007-06-22 14:10:00,41.43,41.49,41.43,41.43,20700.0,33.5779,33.6265,33.5779,33.5779,20700.0
2007-06-22 14:15:00,41.42,41.43,41.39,41.4,13700.0,33.5698,33.5779,33.5455,33.5536,13700.0
2007-06-22 14:20:00,41.39,41.43,41.35,41.35,27300.0,33.5455,33.5779,33.513,33.513,27300.0
2007-06-22 14:25:00,41.35,41.43,41.33,41.43,27600.0,33.513,33.5779,33.4968,33.5779,27600.0
2007-06-22 14:30:00,41.43,41.5,41.32,41.36,30100.0,33.5779,33.6346,33.4887,33.5211,30100.0
2007-06-22 14:35:00,41.38,41.4,41.36,41.36,16800.0,33.5374,33.5536,33.5211,33.5211,16800.0
2007-06-22 14:40:00,41.36,41.42,41.36,41.39,24900.0,33.5211,33.5698,33.5211,33.5455,24900.0
2007-06-22 14:45:00,41.37,41.42,41.37,41.4,23900.0,33.5292,33.5698,33.5292,33.5536,23900.0
2007-06-22 14:50:00,41.39,41.47,41.38,41.47,21100.0,33.5455,33.6103,33.5374,33.6103,21100.0
2007-06-22 14:55:00,41.47,41.47,41.45,41.46,21300.0,33.6103,33.6103,33.5941,33.6022,21300.0
2007-06-22 15:00:00,41.46,41.59,41.46,41.59,27600.0,33.6022,33.7076,33.6022,33.7076,27600.0
2007-06-22 15:05:00,41.57,41.62,41.56,41.62,26700.0,33.6913,33.7319,33.6832,33.7319,26700.0
2007-06-22 15:10:00,41.61,41.68,41.6,41.61,49600.0,33.7238,33.7805,33.7157,33.7238,49600.0
2007-06-22 15:15:00,41.61,41.71,41.6,41.7,33100.0,33.7238,33.8048,33.7157,33.7967,33100.0
2007-06-22 15:20:00,41.71,41.73,41.7,41.7,50200.0,33.8048,33.821,33.7967,33.7967,50200.0
2007-06-22 15:25:00,41.7,41.71,41.62,41.65,51300.0,33.7967,33.8048,33.7319,33.7562,51300.0
2007-06-22 15:30:00,41.66,41.81,41.64,41.73,120700.0,33.7643,33.8859,33.7481,33.821,120700.0
2007-06-22 15:35:00,41.73,41.76,41.69,41.76,64700.0,33.821,33.8453,33.7886,33.8453,64700.0
2007-06-22 15:40:00,41.76,41.9,41.68,41.9,173600.0,33.8453,33.9588,33.7805,33.9588,173600.0
2007-06-22 15:45:00,41.9,42.08,41.84,42.07,225200.0,33.9588,34.1047,33.9102,34.0966,225200.0
2007-06-22 15:50:00,42.06,42.24,42.01,42.2,343500.0,34.0885,34.2344,34.0479,34.2019,343500.0
2007-06-22 15:55:00,42.17,42.27,42.15,42.26,259100.0,34.1776,34.2587,34.1614,34.2506,259100.0
2007-06-25 09:30:00,42.21,42.21,42.12,42.14,24500.0,34.21,34.21,34.1371,34.1533,24500.0
2007-06-25 09:35:00,42.15,42.17,42.06,42.12,24000.0,34.1614,34.1776,34.0885,34.1371,24000.0
2007-06-25 09:40:00,42.13,42.15,41.96,42.02,71700.0,34.1452,34.1614,34.0074,34.0561,71700.0
2007-06-25 09:45:00,42.02,42.15,42.0,42.15,34000.0,34.0561,34.1614,34.0398,34.1614,34000.0
2007-06-25 09:50:00,42.12,42.19,42.11,42.17,25800.0,34.1371,34.1938,34.129,34.1776,25800.0
2007-06-25 09:55:00,42.15,42.17,42.14,42.15,19800.0,34.1614,34.1776,34.1533,34.1614,19800.0
2007-06-25 10:00:00,42.15,42.18,42.15,42.16,31600.0,34.1614,34.1857,34.1614,34.1695,31600.0
2007-06-25 10:05:00,42.17,42.21,42.16,42.2,38600.0,34.1776,34.21,34.1695,34.2019,38600.0
2007-06-25 10:10:00,42.2,42.32,42.17,42.31,41100.0,34.2019,34.2992,34.1776,34.2911,41100.0
2007-06-25 10:15:00,42.31,42.38,42.25,42.38,30300.0,34.2911,34.3478,34.2425,34.3478,30300.0
2007-06-25 10:20:00,42.38,42.49,42.38,42.45,59900.0,34.3478,34.437,34.3478,34.4046,59900.0
2007-06-25 10:25:00,42.45,42.47,42.31,42.39,17600.0,34.4046,34.4208,34.2911,34.3559,17600.0
2007-06-25 10:30:00,42.37,42.45,42.33,42.37,67000.0,34.3397,34.4046,34.3073,34.3397,67000.0
2007-06-25 10:35:00,42.38,42.38,42.35,42.37,15000.0,34.3478,34.3478,34.3235,34.3397,15000.0
2007-06-25 10:40:00,42.37,42.37,42.3,42.35,24100.0,34.3397,34.3397,34.283,34.3235,24100.0
2007-06-25 10:45:00,42.35,42.42,42.34,42.39,10700.0,34.3235,34.3802,34.3154,34.3559,10700.0
2007-06-25 10:50:00,42.39,42.4,42.31,42.39,19400.0,34.3559,34.364,34.2911,34.3559,19400.0
2007-06-25 10:55:00,42.39,42.53,42.39,42.52,27000.0,34.3559,34.4694,34.3559,34.4613,27000.0
2007-06-25 11:00:00,42.52,42.61,42.51,42.61,28900.0,34.4613,34.5342,34.4532,34.5342,28900.0
2007-06-25 11:05:00,42.62,42.64,42.61,42.62,16200.0,34.5423,34.5585,34.5342,34.5423,16200.0
2007-06-25 11:10:00,42.63,42.69,42.62,42.65,16700.0,34.5504,34.5991,34.5423,34.5667,16700.0
2007-06-25 11:15:00,42.66,42.72,42.62,42.72,36700.0,34.5748,34.6234,34.5423,34.6234,36700.0
2007-06-25 11:20:00,42.72,42.73,42.65,42.67,29700.0,34.6234,34.6315,34.5667,34.5829,29700.0
2007-06-25 11:25:00,42.68,42.69,42.66,42.69,11100.0,34.591,34.5991,34.5748,34.5991,11100.0
2007-06-25 11:30:00,42.69,42.73,42.67,42.69,12200.0,34.5991,34.6315,34.5829,34.5991,12200.0
2007-06-25 11:35:00,42.68,42.7,42.68,42.69,6300.0,34.591,34.6072,34.591,34.5991,6300.0
2007-06-25 11:40:00,42.69,42.78,42.69,42.75,18000.0,34.5991,34.672,34.5991,34.6477,18000.0
2007-06-25 11:45:00,42.75,42.91,42.75,42.89,20900.0,34.6477,34.7774,34.6477,34.7612,20900.0
2007-06-25 11:50:00,42.89,42.95,42.89,42.95,15500.0,34.7612,34.8098,34.7612,34.8098,15500.0
2007-06-25 11:55:00,42.95,42.99,42.92,42.93,16400.0,34.8098,34.8422,34.7855,34.7936,16400.0
2007-06-25 12:00:00,42.92,42.98,42.92,42.98,13800.0,34.7855,34.8341,34.7855,34.8341,13800.0
2007-06-25 12:05:00,42.98,43.06,42.97,43.04,41300.0,34.8341,34.8989,34.826,34.8827,41300.0
2007-06-25 12:10:00,43.03,43.07,43.02,43.07,11200.0,34.8746,34.907,34.8665,34.907,11200.0
2007-06-25 12:15:00,43.07,43.08,43.04,43.07,18900.0,34.907,34.9152,34.8827,34.907,18900.0
2007-06-25 12:20:00,43.07,43.15,43.01,43.14,28400.0,34.907,34.9719,34.8584,34.9638,28400.0
2007-06-25 12:25:00,43.14,43.14,43.08,43.1,14700.0,34.9638,34.9638,34.9152,34.9314,14700.0
2007-06-25 12:30:00,43.11,43.11,43.06,43.11,13500.0,34.9395,34.9395,34.8989,34.9395,13500.0
2007-06-25 12:35:00,43.11,43.13,43.11,43.13,9400.0,34.9395,34.9557,34.9395,34.9557,9400.0
2007-06-25 12:40:00,43.12,43.2,43.12,43.13,27000.0,34.9476,35.0124,34.9476,34.9557,27000.0
2007-06-25 12:45:00,43.14,43.16,43.06,43.06,12800.0,34.9638,34.98,34.8989,34.8989,12800.0
2007-06-25 12:50:00,43.06,43.06,43.0,43.04,37200.0,34.8989,34.8989,34.8503,34.8827,37200.0
2007-06-25 12:55:00,43.02,43.03,42.94,42.94,26300.0,34.8665,34.8746,34.8017,34.8017,26300.0
2007-06-25 13:00:00,42.94,42.99,42.88,42.98,37600.0,34.8017,34.8422,34.7531,34.8341,37600.0
2007-06-25 13:05:00,42.97,43.01,42.95,42.97,16000.0,34.826,34.8584,34.8098,34.826,16000.0
2007-06-25 13:10:00,42.97,42.98,42.94,42.95,12600.0,34.826,34.8341,34.8017,34.8098,12600.0
2007-06-25 13:15:00,42.95,42.97,42.95,42.95,22100.0,34.8098,34.826,34.8098,34.8098,22100.0
2007-06-25 13:20:00,42.96,43.01,42.95,43.01,17800.0,34.8179,34.8584,34.8098,34.8584,17800.0
2007-06-25 13:25:00,43.0,43.04,43.0,43.01,7300.0,34.8503,34.8827,34.8503,34.8584,7300.0
2007-06-25 13:30:00,43.02,43.04,43.0,43.02,16100.0,34.8665,34.8827,34.8503,34.8665,16100.0
2007-06-25 13:35:00,43.02,43.1,42.97,42.99,31100.0,34.8665,34.9314,34.826,34.8422,31100.0
2007-06-25 13:40:00,42.99,42.99,42.95,42.95,21300.0,34.8422,34.8422,34.8098,34.8098,21300.0
2007-06-25 13:45:00,42.95,42.96,42.91,42.92,16500.0,34.8098,34.8179,34.7774,34.7855,16500.0
2007-06-25 13:50:00,42.91,42.94,42.9,42.91,21700.0,34.7774,34.8017,34.7693,34.7774,21700.0
2007-06-25 13:55:00,42.92,42.92,42.85,42.87,17300.0,34.7855,34.7855,34.7287,34.745,17300.0
2007-06-25 14:00:00,42.87,42.95,42.87,42.95,22100.0,34.745,34.8098,34.745,34.8098,22100.0
2007-06-25 14:05:00,42.95,42.95,42.84,42.85,26600.0,34.8098,34.8098,34.7206,34.7287,26600.0
2007-06-25 14:10:00,42.87,42.88,42.81,42.82,15200.0,34.745,34.7531,34.6963,34.7044,15200.0
2007-06-25 14:15:00,42.82,42.88,42.8,42.85,22400.0,34.7044,34.7531,34.6882,34.7287,22400.0
2007-06-25 14:20:00,42.85,42.88,42.84,42.85,16000.0,34.7287,34.7531,34.7206,34.7287,16000.0
2007-06-25 14:25:00,42.85,42.86,42.8,42.81,19400.0,34.7287,34.7369,34.6882,34.6963,19400.0
2007-06-25 14:30:00,42.8,42.8,42.76,42.76,24100.0,34.6882,34.6882,34.6558,34.6558,24100.0
2007-06-25 14:35:00,42.76,42.8,42.68,42.78,43500.0,34.6558,34.6882,34.591,34.672,43500.0
2007-06-25 14:40:00,42.78,42.8,42.75,42.78,29800.0,34.672,34.6882,34.6477,34.672,29800.0
2007-06-25 14:45:00,42.74,42.75,42.63,42.67,36800.0,34.6396,34.6477,34.5504,34.5829,36800.0
2007-06-25 14:50:00,42.65,42.75,42.63,42.66,26000.0,34.5667,34.6477,34.5504,34.5748,26000.0
2007-06-25 14:55:00,42.64,42.66,42.61,42.64,18400.0,34.5585,34.5748,34.5342,34.5585,18400.0
2007-06-25 15:00:00,42.62,42.63,42.53,42.57,43400.0,34.5423,34.5504,34.4694,34.5018,43400.0
2007-06-25 15:05:00,42.56,42.64,42.56,42.58,28000.0,34.4937,34.5585,34.4937,34.5099,28000.0
2007-06-25 15:10:00,42.58,42.64,42.57,42.61,37100.0,34.5099,34.5585,34.5018,34.5342,37100.0
2007-06-25 15:15:00,42.61,42.72,42.61,42.71,30800.0,34.5342,34.6234,34.5342,34.6153,30800.0
2007-06-25 15:20:00,42.7,42.85,42.7,42.77,56500.0,34.6072,34.7287,34.6072,34.6639,56500.0
2007-06-25 15:25:00,42.78,42.82,42.75,42.75,26100.0,34.672,34.7044,34.6477,34.6477,26100.0
2007-06-25 15:30:00,42.75,42.79,42.74,42.76,28500.0,34.6477,34.6801,34.6396,34.6558,28500.0
2007-06-25 15:35:00,42.77,42.77,42.71,42.72,29800.0,34.6639,34.6639,34.6153,34.6234,29800.0
2007-06-25 15:40:00,42.72,42.72,42.68,42.69,25300.0,34.6234,34.6234,34.591,34.5991,25300.0
2007-06-25 15:45:00,42.69,42.7,42.68,42.69,22000.0,34.5991,34.6072,34.591,34.5991,22000.0
2007-06-25 15:50:00,42.7,42.7,42.65,42.65,35700.0,34.6072,34.6072,34.5667,34.5667,35700.0
2007-06-25 15:55:00,42.64,42.69,42.6,42.64,53200.0,34.5585,34.5991,34.5261,34.5585,53200.0
2007-06-26 09:30:00,42.64,42.64,42.54,42.54,14500.0,34.5585,34.5585,34.4775,34.4775,14500.0
2007-06-26 09:35:00,42.52,42.66,42.52,42.61,10300.0,34.4613,34.5748,34.4613,34.5342,10300.0
2007-06-26 09:40:00,42.62,42.7,42.61,42.7,15600.0,34.5423,34.6072,34.5342,34.6072,15600.0
2007-06-26 09:45:00,42.7,42.73,42.67,42.71,11700.0,34.6072,34.6315,34.5829,34.6153,11700.0
2007-06-26 09:50:00,42.71,42.71,42.64,42.68,9800.0,34.6153,34.6153,34.5585,34.591,9800.0
2007-06-26 09:55:00,42.67,42.7,42.64,42.65,11400.0,34.5829,34.6072,34.5585,34.5667,11400.0
2007-06-26 10:00:00,42.66,42.7,42.63,42.63,14200.0,34.5748,34.6072,34.5504,34.5504,14200.0
2007-06-26 10:05:00,42.64,42.64,42.57,42.6,10600.0,34.5585,34.5585,34.5018,34.5261,10600.0
2007-06-26 10:10:00,42.6,42.61,42.52,42.6,6800.0,34.5261,34.5342,34.4613,34.5261,6800.0
2007-06-26 10:15:00,42.6,42.6,42.56,42.57,5900.0,34.5261,34.5261,34.4937,34.5018,5900.0
2007-06-26 10:20:00,42.56,42.64,42.55,42.62,10100.0,34.4937,34.5585,34.4856,34.5423,10100.0
2007-06-26 10:25:00,42.63,42.64,42.55,42.58,12000.0,34.5504,34.5585,34.4856,34.5099,12000.0
2007-06-26 10:30:00,42.57,42.58,42.55,42.58,8600.0,34.5018,34.5099,34.4856,34.5099,8600.0
2007-06-26 10:35:00,42.58,42.62,42.55,42.56,21800.0,34.5099,34.5423,34.4856,34.4937,21800.0
2007-06-26 10:40:00,42.56,42.6,42.54,42.57,24700.0,34.4937,34.5261,34.4775,34.5018,24700.0
2007-06-26 10:45:00,42.56,42.65,42.48,42.49,21200.0,34.4937,34.5667,34.4289,34.437,21200.0
2007-06-26 10:50:00,42.49,42.58,42.47,42.48,14600.0,34.437,34.5099,34.4208,34.4289,14600.0
2007-06-26 10:55:00,42.48,42.5,42.33,42.37,18000.0,34.4289,34.4451,34.3073,34.3397,18000.0
2007-06-26 11:00:00,42.36,42.41,42.35,42.37,9500.0,34.3316,34.3721,34.3235,34.3397,9500.0
2007-06-26 11:05:00,42.37,42.52,42.36,42.51,18700.0,34.3397,34.4613,34.3316,34.4532,18700.0
2007-06-26 11:10:00,42.51,42.64,42.5,42.54,24600.0,34.4532,34.5585,34.4451,34.4775,24600.0
2007-06-26 11:15:00,42.54,42.56,42.46,42.47,11200.0,34.4775,34.4937,34.4127,34.4208,11200.0
2007-06-26 11:20:00,42.49,42.56,42.49,42.5,10200.0,34.437,34.4937,34.437,34.4451,10200.0
2007-06-26 11:25:00,42.51,42.51,42.48,42.49,2800.0,34.4532,34.4532,34.4289,34.437,2800.0
2007-06-26 11:30:00,42.48,42.53,42.48,42.53,6000.0,34.4289,34.4694,34.4289,34.4694,6000.0
2007-06-26 11:35:00,42.54,42.6,42.54,42.59,7900.0,34.4775,34.5261,34.4775,34.518,7900.0
2007-06-26 11:40:00,42.59,42.59,42.56,42.56,7500.0,34.518,34.518,34.4937,34.4937,7500.0
2007-06-26 11:45:00,42.57,42.62,42.55,42.57,21900.0,34.5018,34.5423,34.4856,34.5018,21900.0
2007-06-26 11:50:00,42.57,42.61,42.57,42.6,7800.0,34.5018,34.5342,34.5018,34.5261,7800.0
2007-06-26 11:55:00,42.6,42.61,42.57,42.58,7700.0,34.5261,34.5342,34.5018,34.5099,7700.0
2007-06-26 12:00:00,42.58,42.67,42.56,42.57,21500.0,34.5099,34.5829,34.4937,34.5018,21500.0
2007-06-26 12:05:00,42.56,42.56,42.43,42.44,10900.0,34.4937,34.4937,34.3883,34.3965,10900.0
2007-06-26 12:10:00,42.44,42.47,42.43,42.44,6500.0,34.3965,34.4208,34.3883,34.3965,6500.0
2007-06-26 12:15:00,42.45,42.45,42.44,42.45,2600.0,34.4046,34.4046,34.3965,34.4046,2600.0
2007-06-26 12:20:00,42.45,42.48,42.45,42.48,4600.0,34.4046,34.4289,34.4046,34.4289,4600.0
2007-06-26 12:25:00,42.47,42.48,42.46,42.47,4000.0,34.4208,34.4289,34.4127,34.4208,4000.0
2007-06-26 12:30:00,42.47,42.48,42.46,42.48,5300.0,34.4208,34.4289,34.4127,34.4289,5300.0
2007-06-26 12:35:00,42.48,42.48,42.43,42.43,8300.0,34.4289,34.4289,34.3883,34.3883,8300.0
2007-06-26 12:40:00,42.44,42.46,42.44,42.46,6800.0,34.3965,34.4127,34.3965,34.4127,6800.0
2007-06-26 12:45:00,42.47,42.49,42.47,42.49,3400.0,34.4208,34.437,34.4208,34.437,3400.0
2007-06-26 12:50:00,42.49,42.5,42.49,42.49,3500.0,34.437,34.4451,34.437,34.437,3500.0
2007-06-26 12:55:00,42.5,42.5,42.49,42.49,2200.0,34.4451,34.4451,34.437,34.437,2200.0
2007-06-26 13:00:00,42.49,42.5,42.49,42.49,4800.0,34.437,34.4451,34.437,34.437,4800.0
2007-06-26 13:05:00,42.5,42.5,42.5,42.5,2000.0,34.4451,34.4451,34.4451,34.4451,2000.0
2007-06-26 13:10:00,42.5,42.52,42.49,42.49,10800.0,34.4451,34.4613,34.437,34.437,10800.0
2007-06-26 13:15:00,42.5,42.5,42.49,42.5,2800.0,34.4451,34.4451,34.437,34.4451,2800.0
2007-06-26 13:20:00,42.5,42.5,42.49,42.5,5200.0,34.4451,34.4451,34.437,34.4451,5200.0
2007-06-26 13:25:00,42.5,42.5,42.48,42.49,3400.0,34.4451,34.4451,34.4289,34.437,3400.0
2007-06-26 13:30:00,42.5,42.5,42.47,42.47,11000.0,34.4451,34.4451,34.4208,34.4208,11000.0
2007-06-26 13:35:00,42.47,42.48,42.46,42.48,9100.0,34.4208,34.4289,34.4127,34.4289,9100.0
2007-06-26 13:40:00,42.48,42.5,42.48,42.5,9900.0,34.4289,34.4451,34.4289,34.4451,9900.0
2007-06-26 13:45:00,42.5,42.5,42.39,42.39,17100.0,34.4451,34.4451,34.3559,34.3559,17100.0
2007-06-26 13:50:00,42.4,42.4,42.34,42.34,5300.0,34.364,34.364,34.3154,34.3154,5300.0
2007-06-26 13:55:00,42.34,42.42,42.34,42.38,16900.0,34.3154,34.3802,34.3154,34.3478,16900.0
2007-06-26 14:00:00,42.37,42.41,42.34,42.4,10600.0,34.3397,34.3721,34.3154,34.364,10600.0
2007-06-26 14:05:00,42.4,42.43,42.39,42.43,11500.0,34.364,34.3883,34.3559,34.3883,11500.0
2007-06-26 14:10:00,42.43,42.45,42.43,42.45,12300.0,34.3883,34.4046,34.3883,34.4046,12300.0
2007-06-26 14:15:00,42.44,42.44,42.41,42.41,10000.0,34.3965,34.3965,34.3721,34.3721,10000.0
2007-06-26 14:20:00,42.41,42.42,42.34,42.35,26200.0,34.3721,34.3802,34.3154,34.3235,26200.0
2007-06-26 14:25:00,42.35,42.36,42.33,42.36,8200.0,34.3235,34.3316,34.3073,34.3316,8200.0
2007-06-26 14:30:00,42.36,42.4,42.35,42.36,13800.0,34.3316,34.364,34.3235,34.3316,13800.0
2007-06-26 14:35:00,42.36,42.39,42.35,42.36,8700.0,34.3316,34.3559,34.3235,34.3316,8700.0
2007-06-26 14:40:00,42.36,42.37,42.3,42.35,14500.0,34.3316,34.3397,34.283,34.3235,14500.0
2007-06-26 14:45:00,42.34,42.37,42.33,42.37,5900.0,34.3154,34.3397,34.3073,34.3397,5900.0
2007-06-26 14:50:00,42.37,42.39,42.37,42.38,4500.0,34.3397,34.3559,34.3397,34.3478,4500.0
2007-06-26 14:55:00,42.39,42.45,42.39,42.43,15400.0,34.3559,34.4046,34.3559,34.3883,15400.0
2007-06-26 15:00:00,42.42,42.48,42.42,42.47,18000.0,34.3802,34.4289,34.3802,34.4208,18000.0
2007-06-26 15:05:00,42.47,42.49,42.45,42.49,32200.0,34.4208,34.437,34.4046,34.437,32200.0
2007-06-26 15:10:00,42.49,42.52,42.48,42.51,16500.0,34.437,34.4613,34.4289,34.4532,16500.0
2007-06-26 15:15:00,42.51,42.51,42.39,42.42,53100.0,34.4532,34.4532,34.3559,34.3802,53100.0
2007-06-26 15:20:00,42.41,42.48,42.33,42.46,31100.0,34.3721,34.4289,34.3073,34.4127,31100.0
2007-06-26 15:25:00,42.46,42.46,42.35,42.4,11900.0,34.4127,34.4127,34.3235,34.364,11900.0
2007-06-26 15:30:00,42.4,42.4,42.36,42.36,9900.0,34.364,34.364,34.3316,34.3316,9900.0
2007-06-26 15:35:00,42.37,42.37,42.33,42.35,26500.0,34.3397,34.3397,34.3073,34.3235,26500.0
2007-06-26 15:40:00,42.34,42.34,42.25,42.3,21600.0,34.3154,34.3154,34.2425,34.283,21600.0
2007-06-26 15:45:00,42.29,42.36,42.29,42.33,20800.0,34.2749,34.3316,34.2749,34.3073,20800.0
2007-06-26 15:50:00,42.33,42.34,42.26,42.27,11000.0,34.3073,34.3154,34.2506,34.2587,11000.0
2007-06-26 15:55:00,42.27,42.31,42.22,42.25,30100.0,34.2587,34.2911,34.2181,34.2425,30100.0
2007-06-27 09:30:00,41.82,42.0,41.8,41.94,24500.0,33.894,34.0398,33.8777,33.9912,24500.0
2007-06-27 09:35:00,41.94,42.02,41.91,41.99,12600.0,33.9912,34.0561,33.9669,34.0317,12600.0
2007-06-27 09:40:00,41.99,41.99,41.94,41.95,2300.0,34.0317,34.0317,33.9912,33.9993,2300.0
2007-06-27 09:45:00,41.95,41.97,41.86,41.89,15900.0,33.9993,34.0155,33.9264,33.9507,15900.0
2007-06-27 09:50:00,41.89,42.07,41.89,42.06,16900.0,33.9507,34.0966,33.9507,34.0885,16900.0
2007-06-27 09:55:00,42.1,42.11,42.1,42.11,12800.0,34.1209,34.129,34.1209,34.129,12800.0
2007-06-27 10:00:00,42.1,42.11,42.06,42.07,22100.0,34.1209,34.129,34.0885,34.0966,22100.0
2007-06-27 10:05:00,42.07,42.16,42.05,42.15,23200.0,34.0966,34.1695,34.0804,34.1614,23200.0
2007-06-27 10:10:00,42.15,42.15,42.11,42.15,13300.0,34.1614,34.1614,34.129,34.1614,13300.0
2007-06-27 10:15:00,42.15,42.22,42.15,42.22,14000.0,34.1614,34.2181,34.1614,34.2181,14000.0
2007-06-27 10:20:00,42.22,42.27,42.2,42.22,21200.0,34.2181,34.2587,34.2019,34.2181,21200.0
2007-06-27 10:25:00,42.22,42.27,42.21,42.26,28500.0,34.2181,34.2587,34.21,34.2506,28500.0
2007-06-27 10:30:00,42.27,42.35,42.26,42.35,24300.0,34.2587,34.3235,34.2506,34.3235,24300.0
2007-06-27 10:35:00,42.35,42.35,42.31,42.32,6900.0,34.3235,34.3235,34.2911,34.2992,6900.0
2007-06-27 10:40:00,42.32,42.34,42.32,42.34,18200.0,34.2992,34.3154,34.2992,34.3154,18200.0
2007-06-27 10:45:00,42.34,42.34,42.3,42.3,19200.0,34.3154,34.3154,34.283,34.283,19200.0
2007-06-27 10:50:00,42.31,42.42,42.3,42.4,18400.0,34.2911,34.3802,34.283,34.364,18400.0
2007-06-27 10:55:00,42.41,42.41,42.34,42.4,9800.0,34.3721,34.3721,34.3154,34.364,9800.0
2007-06-27 11:00:00,42.39,42.48,42.39,42.47,15400.0,34.3559,34.4289,34.3559,34.4208,15400.0
2007-06-27 11:05:00,42.47,42.48,42.36,42.38,15100.0,34.4208,34.4289,34.3316,34.3478,15100.0
2007-06-27 11:10:00,42.38,42.4,42.32,42.37,17700.0,34.3478,34.364,34.2992,34.3397,17700.0
2007-06-27 11:15:00,42.4,42.51,42.4,42.47,12000.0,34.364,34.4532,34.364,34.4208,12000.0
2007-06-27 11:20:00,42.45,42.47,42.35,42.35,10900.0,34.4046,34.4208,34.3235,34.3235,10900.0
2007-06-27 11:25:00,42.34,42.34,42.25,42.26,17300.0,34.3154,34.3154,34.2425,34.2506,17300.0
2007-06-27 11:30:00,42.26,42.26,42.18,42.22,29600.0,34.2506,34.2506,34.1857,34.2181,29600.0
2007-06-27 11:35:00,42.21,42.22,42.11,42.11,8800.0,34.21,34.2181,34.129,34.129,8800.0
2007-06-27 11:40:00,42.12,42.2,42.11,42.2,21200.0,34.1371,34.2019,34.129,34.2019,21200.0
2007-06-27 11:45:00,42.2,42.22,42.18,42.21,8900.0,34.2019,34.2181,34.1857,34.21,8900.0
2007-06-27 11:50:00,42.19,42.2,42.16,42.18,11700.0,34.1938,34.2019,34.1695,34.1857,11700.0
2007-06-27 11:55:00,42.19,42.19,42.15,42.15,6300.0,34.1938,34.1938,34.1614,34.1614,6300.0
2007-06-27 12:00:00,42.15,42.16,42.14,42.14,10800.0,34.1614,34.1695,34.1533,34.1533,10800.0
2007-06-27 12:05:00,42.14,42.15,42.04,42.05,21700.0,34.1533,34.1614,34.0723,34.0804,21700.0
2007-06-27 12:10:00,42.06,42.06,42.05,42.06,9300.0,34.0885,34.0885,34.0804,34.0885,9300.0
2007-06-27 12:15:00,42.05,42.06,42.0,42.01,11400.0,34.0804,34.0885,34.0398,34.0479,11400.0
2007-06-27 12:20:00,42.0,42.02,42.0,42.01,14600.0,34.0398,34.0561,34.0398,34.0479,14600.0
2007-06-27 12:25:00,42.02,42.03,41.95,42.0,19300.0,34.0561,34.0642,33.9993,34.0398,19300.0
2007-06-27 12:30:00,42.0,42.03,41.98,42.02,16100.0,34.0398,34.0642,34.0236,34.0561,16100.0
2007-06-27 12:35:00,42.03,42.1,42.03,42.08,7900.0,34.0642,34.1209,34.0642,34.1047,7900.0
2007-06-27 12:40:00,42.08,42.09,42.06,42.06,6100.0,34.1047,34.1128,34.0885,34.0885,6100.0
2007-06-27 12:45:00,42.06,42.11,42.04,42.1,33300.0,34.0885,34.129,34.0723,34.1209,33300.0
2007-06-27 12:50:00,42.1,42.17,42.1,42.17,18400.0,34.1209,34.1776,34.1209,34.1776,18400.0
2007-06-27 12:55:00,42.17,42.17,42.13,42.16,15200.0,34.1776,34.1776,34.1452,34.1695,15200.0
2007-06-27 13:00:00,42.16,42.18,42.14,42.15,5800.0,34.1695,34.1857,34.1533,34.1614,5800.0
2007-06-27 13:05:00,42.15,42.17,42.15,42.16,6300.0,34.1614,34.1776,34.1614,34.1695,6300.0
2007-06-27 13:10:00,42.16,42.16,42.15,42.15,4900.0,34.1695,34.1695,34.1614,34.1614,4900.0
2007-06-27 13:15:00,42.15,42.16,42.15,42.15,2900.0,34.1614,34.1695,34.1614,34.1614,2900.0
2007-06-27 13:20:00,42.15,42.18,42.15,42.18,7400.0,34.1614,34.1857,34.1614,34.1857,7400.0
2007-06-27 13:25:00,42.16,42.17,42.13,42.16,9900.0,34.1695,34.1776,34.1452,34.1695,9900.0
2007-06-27 13:30:00,42.15,42.18,42.13,42.18,7800.0,34.1614,34.1857,34.1452,34.1857,7800.0
2007-06-27 13:35:00,42.18,42.21,42.17,42.18,14200.0,34.1857,34.21,34.1776,34.1857,14200.0
2007-06-27 13:40:00,42.19,42.22,42.18,42.19,22600.0,34.1938,34.2181,34.1857,34.1938,22600.0
2007-06-27 13:45:00,42.18,42.22,42.18,42.22,281800.0,34.1857,34.2181,34.1857,34.2181,281800.0
2007-06-27 13:50:00,42.21,42.23,42.19,42.22,17900.0,34.21,34.2263,34.1938,34.2181,17900.0
2007-06-27 13:55:00,42.22,42.25,42.18,42.24,174400.0,34.2181,34.2425,34.1857,34.2344,174400.0
2007-06-27 14:00:00,42.24,42.28,42.23,42.27,20400.0,34.2344,34.2668,34.2263,34.2587,20400.0
2007-06-27 14:05:00,42.27,42.27,42.25,42.25,13200.0,34.2587,34.2587,34.2425,34.2425,13200.0
2007-06-27 14:10:00,42.26,42.28,42.25,42.28,12600.0,34.2506,34.2668,34.2425,34.2668,12600.0
2007-06-27 14:15:00,42.28,42.34,42.27,42.34,20200.0,34.2668,34.3154,34.2587,34.3154,20200.0
2007-06-27 14:20:00,42.33,42.39,42.33,42.39,10900.0,34.3073,34.3559,34.3073,34.3559,10900.0
2007-06-27 14:25:00,42.39,42.4,42.38,42.4,13100.0,34.3559,34.364,34.3478,34.364,13100.0
2007-06-27 14:30:00,42.4,42.46,42.4,42.45,20700.0,34.364,34.4127,34.364,34.4046,20700.0
2007-06-27 14:35:00,42.46,42.52,42.45,42.48,31400.0,34.4127,34.4613,34.4046,34.4289,31400.0
2007-06-27 14:40:00,42.48,42.5,42.46,42.49,17700.0,34.4289,34.4451,34.4127,34.437,17700.0
2007-06-27 14:45:00,42.49,42.52,42.45,42.46,22900.0,34.437,34.4613,34.4046,34.4127,22900.0
2007-06-27 14:50:00,42.45,42.51,42.42,42.51,25500.0,34.4046,34.4532,34.3802,34.4532,25500.0
2007-06-27 14:55:00,42.5,42.51,42.5,42.5,3300.0,34.4451,34.4532,34.4451,34.4451,3300.0
2007-06-27 15:00:00,42.51,42.57,42.5,42.57,28400.0,34.4532,34.5018,34.4451,34.5018,28400.0
2007-06-27 15:05:00,42.57,42.59,42.54,42.54,20600.0,34.5018,34.518,34.4775,34.4775,20600.0
2007-06-27 15:10:00,42.53,42.57,42.53,42.53,11700.0,34.4694,34.5018,34.4694,34.4694,11700.0
2007-06-27 15:15:00,42.54,42.57,42.51,42.56,13200.0,34.4775,34.5018,34.4532,34.4937,13200.0
2007-06-27 15:20:00,42.56,42.6,42.52,42.55,20000.0,34.4937,34.5261,34.4613,34.4856,20000.0
2007-06-27 15:25:00,42.55,42.59,42.55,42.59,10500.0,34.4856,34.518,34.4856,34.518,10500.0
2007-06-27 15:30:00,42.59,42.59,42.56,42.59,9900.0,34.518,34.518,34.4937,34.518,9900.0
2007-06-27 15:35:00,42.58,42.58,42.53,42.53,5700.0,34.5099,34.5099,34.4694,34.4694,5700.0
2007-06-27 15:40:00,42.54,42.72,42.53,42.72,46200.0,34.4775,34.6234,34.4694,34.6234,46200.0
2007-06-27 15:45:00,42.72,42.77,42.69,42.72,38600.0,34.6234,34.6639,34.5991,34.6234,38600.0
2007-06-27 15:50:00,42.72,42.76,42.7,42.75,41200.0,34.6234,34.6558,34.6072,34.6477,41200.0
2007-06-27 15:55:00,42.75,42.78,42.71,42.78,54700.0,34.6477,34.672,34.6153,34.672,54700.0
2007-06-28 09:30:00,42.7,42.74,42.64,42.73,24300.0,34.6072,34.6396,34.5585,34.6315,24300.0
2007-06-28 09:35:00,42.73,42.84,42.72,42.75,9900.0,34.6315,34.7206,34.6234,34.6477,9900.0
2007-06-28 09:40:00,42.75,42.79,42.74,42.75,7000.0,34.6477,34.6801,34.6396,34.6477,7000.0
2007-06-28 09:45:00,42.76,42.82,42.75,42.81,8600.0,34.6558,34.7044,34.6477,34.6963,8600.0
2007-06-28 09:50:00,42.8,42.88,42.79,42.85,16400.0,34.6882,34.7531,34.6801,34.7287,16400.0
2007-06-28 09:55:00,42.85,43.01,42.85,43.01,13300.0,34.7287,34.8584,34.7287,34.8584,13300.0
2007-06-28 10:00:00,43.01,43.01,42.9,42.9,18500.0,34.8584,34.8584,34.7693,34.7693,18500.0
2007-06-28 10:05:00,42.87,42.91,42.84,42.86,16500.0,34.745,34.7774,34.7206,34.7369,16500.0
2007-06-28 10:10:00,42.88,42.91,42.85,42.91,18800.0,34.7531,34.7774,34.7287,34.7774,18800.0
2007-06-28 10:15:00,42.9,42.9,42.87,42.87,15000.0,34.7693,34.7693,34.745,34.745,15000.0
2007-06-28 10:20:00,42.88,42.88,42.77,42.8,26300.0,34.7531,34.7531,34.6639,34.6882,26300.0
2007-06-28 10:25:00,42.81,42.9,42.81,42.81,16800.0,34.6963,34.7693,34.6963,34.6963,16800.0
2007-06-28 10:30:00,42.84,42.85,42.78,42.79,14100.0,34.7206,34.7287,34.672,34.6801,14100.0
2007-06-28 10:35:00,42.78,42.79,42.76,42.76,8900.0,34.672,34.6801,34.6558,34.6558,8900.0
2007-06-28 10:40:00,42.76,42.77,42.76,42.76,4700.0,34.6558,34.6639,34.6558,34.6558,4700.0
2007-06-28 10:45:00,42.77,42.84,42.77,42.79,7000.0,34.6639,34.7206,34.6639,34.6801,7000.0
2007-06-28 10:50:00,42.8,42.8,42.75,42.77,3200.0,34.6882,34.6882,34.6477,34.6639,3200.0
2007-06-28 10:55:00,42.77,42.78,42.75,42.77,3800.0,34.6639,34.672,34.6477,34.6639,3800.0
2007-06-28 11:00:00,42.76,42.77,42.76,42.77,1900.0,34.6558,34.6639,34.6558,34.6639,1900.0
2007-06-28 11:05:00,42.78,42.78,42.74,42.76,11900.0,34.672,34.672,34.6396,34.6558,11900.0
2007-06-28 11:10:00,42.77,42.79,42.75,42.79,7600.0,34.6639,34.6801,34.6477,34.6801,7600.0
2007-06-28 11:15:00,42.78,42.79,42.78,42.79,2500.0,34.672,34.6801,34.672,34.6801,2500.0
2007-06-28 11:20:00,42.78,42.8,42.77,42.8,6800.0,34.672,34.6882,34.6639,34.6882,6800.0
2007-06-28 11:25:00,42.8,42.83,42.79,42.79,11000.0,34.6882,34.7125,34.6801,34.6801,11000.0
2007-06-28 11:30:00,42.79,42.8,42.76,42.79,5200.0,34.6801,34.6882,34.6558,34.6801,5200.0
2007-06-28 11:35:00,42.78,42.79,42.77,42.79,2300.0,34.672,34.6801,34.6639,34.6801,2300.0
2007-06-28 11:40:00,42.78,42.83,42.78,42.82,7600.0,34.672,34.7125,34.672,34.7044,7600.0
2007-06-28 11:45:00,42.84,42.88,42.83,42.88,3800.0,34.7206,34.7531,34.7125,34.7531,3800.0
2007-06-28 11:50:00,42.88,42.96,42.87,42.96,4200.0,34.7531,34.8179,34.745,34.8179,4200.0
2007-06-28 11:55:00,42.96,43.04,42.93,43.0,15500.0,34.8179,34.8827,34.7936,34.8503,15500.0
2007-06-28 12:00:00,43.02,43.02,42.93,42.93,8600.0,34.8665,34.8665,34.7936,34.7936,8600.0
2007-06-28 12:05:00,42.91,42.94,42.88,42.92,4900.0,34.7774,34.8017,34.7531,34.7855,4900.0
2007-06-28 12:10:00,42.94,43.01,42.94,43.01,17900.0,34.8017,34.8584,34.8017,34.8584,17900.0
2007-06-28 12:15:00,43.01,43.08,43.01,43.08,8600.0,34.8584,34.9152,34.8584,34.9152,8600.0
2007-06-28 12:20:00,43.08,43.11,43.07,43.07,4700.0,34.9152,34.9395,34.907,34.907,4700.0
2007-06-28 12:25:00,43.08,43.08,43.07,43.08,4400.0,34.9152,34.9152,34.907,34.9152,4400.0
2007-06-28 12:30:00,43.08,43.08,43.07,43.08,5800.0,34.9152,34.9152,34.907,34.9152,5800.0
2007-06-28 12:35:00,43.08,43.13,43.08,43.13,8700.0,34.9152,34.9557,34.9152,34.9557,8700.0
2007-06-28 12:40:00,43.13,43.16,43.13,43.16,5500.0,34.9557,34.98,34.9557,34.98,5500.0
2007-06-28 12:45:00,43.16,43.23,43.15,43.22,9900.0,34.98,35.0367,34.9719,35.0286,9900.0
2007-06-28 12:50:00,43.23,43.23,43.21,43.22,900.0,35.0367,35.0367,35.0205,35.0286,900.0
2007-06-28 12:55:00,43.22,43.23,43.22,43.22,3800.0,35.0286,35.0367,35.0286,35.0286,3800.0
2007-06-28 13:00:00,43.22,43.22,43.2,43.21,3900.0,35.0286,35.0286,35.0124,35.0205,3900.0
2007-06-28 13:05:00,43.21,43.21,43.2,43.2,7900.0,35.0205,35.0205,35.0124,35.0124,7900.0
2007-06-28 13:10:00,43.21,43.25,43.2,43.2,12500.0,35.0205,35.0529,35.0124,35.0124,12500.0
2007-06-28 13:15:00,43.2,43.21,43.18,43.2,7400.0,35.0124,35.0205,34.9962,35.0124,7400.0
2007-06-28 13:20:00,43.21,43.25,43.19,43.24,9700.0,35.0205,35.0529,35.0043,35.0448,9700.0
2007-06-28 13:25:00,43.24,43.33,43.24,43.3,9500.0,35.0448,35.1178,35.0448,35.0935,9500.0
2007-06-28 13:30:00,43.31,43.32,43.29,43.3,10000.0,35.1016,35.1097,35.0854,35.0935,10000.0
2007-06-28 13:35:00,43.3,43.3,43.29,43.3,5400.0,35.0935,35.0935,35.0854,35.0935,5400.0
2007-06-28 13:40:00,43.3,43.3,43.3,43.3,5900.0,35.0935,35.0935,35.0935,35.0935,5900.0
2007-06-28 13:45:00,43.29,43.3,43.29,43.3,2500.0,35.0854,35.0935,35.0854,35.0935,2500.0
2007-06-28 13:50:00,43.3,43.3,43.29,43.3,9600.0,35.0935,35.0935,35.0854,35.0935,9600.0
2007-06-28 13:55:00,43.3,43.3,43.29,43.29,7700.0,35.0935,35.0935,35.0854,35.0854,7700.0
2007-06-28 14:00:00,43.3,43.3,43.25,43.26,5600.0,35.0935,35.0935,35.0529,35.061,5600.0
2007-06-28 14:05:00,43.26,43.26,43.23,43.24,11500.0,35.061,35.061,35.0367,35.0448,11500.0
2007-06-28 14:10:00,43.24,43.24,43.22,43.23,14200.0,35.0448,35.0448,35.0286,35.0367,14200.0
2007-06-28 14:15:00,43.23,43.35,43.22,43.35,14400.0,35.0367,35.134,35.0286,35.134,14400.0
2007-06-28 14:20:00,43.34,43.36,43.34,43.35,10900.0,35.1259,35.1421,35.1259,35.134,10900.0
2007-06-28 14:25:00,43.33,43.44,43.32,43.35,8800.0,35.1178,35.2069,35.1097,35.134,8800.0
2007-06-28 14:30:00,43.34,43.35,43.19,43.21,16700.0,35.1259,35.134,35.0043,35.0205,16700.0
2007-06-28 14:35:00,43.21,43.3,43.21,43.26,19700.0,35.0205,35.0935,35.0205,35.061,19700.0
2007-06-28 14:40:00,43.25,43.43,43.25,43.37,23000.0,35.0529,35.1988,35.0529,35.1502,23000.0
2007-06-28 14:45:00,43.38,43.44,43.33,43.33,13700.0,35.1583,35.2069,35.1178,35.1178,13700.0
2007-06-28 14:50:00,43.33,43.37,43.33,43.35,6800.0,35.1178,35.1502,35.1178,35.134,6800.0
2007-06-28 14:55:00,43.35,43.36,43.32,43.33,4700.0,35.134,35.1421,35.1097,35.1178,4700.0
2007-06-28 15:00:00,43.34,43.34,43.31,43.32,2800.0,35.1259,35.1259,35.1016,35.1097,2800.0
2007-06-28 15:05:00,43.3,43.31,43.27,43.29,9600.0,35.0935,35.1016,35.0691,35.0854,9600.0
2007-06-28 15:10:00,43.29,43.29,43.26,43.27,8500.0,35.0854,35.0854,35.061,35.0691,8500.0
2007-06-28 15:15:00,43.27,43.29,43.27,43.28,6400.0,35.0691,35.0854,35.0691,35.0772,6400.0
2007-06-28 15:20:00,43.28,43.29,43.25,43.26,13900.0,35.0772,35.0854,35.0529,35.061,13900.0
2007-06-28 15:25:00,43.27,43.27,43.23,43.25,15000.0,35.0691,35.0691,35.0367,35.0529,15000.0
2007-06-28 15:30:00,43.25,43.32,43.25,43.31,7100.0,35.0529,35.1097,35.0529,35.1016,7100.0
2007-06-28 15:35:00,43.3,43.3,43.29,43.3,9300.0,35.0935,35.0935,35.0854,35.0935,9300.0
2007-06-28 15:40:00,43.3,43.3,43.28,43.29,7900.0,35.0935,35.0935,35.0772,35.0854,7900.0
2007-06-28 15:45:00,43.29,43.33,43.29,43.29,18700.0,35.0854,35.1178,35.0854,35.0854,18700.0
2007-06-28 15:50:00,43.28,43.29,43.27,43.29,6700.0,35.0772,35.0854,35.0691,35.0854,6700.0
2007-06-28 15:55:00,43.29,43.29,43.21,43.22,39800.0,35.0854,35.0854,35.0205,35.0286,39800.0
2007-06-29 09:30:00,42.74,42.82,42.74,42.75,17500.0,34.6396,34.7044,34.6396,34.6477,17500.0
2007-06-29 09:35:00,42.76,42.92,42.75,42.91,19500.0,34.6558,34.7855,34.6477,34.7774,19500.0
2007-06-29 09:40:00,42.91,42.92,42.86,42.92,16700.0,34.7774,34.7855,34.7369,34.7855,16700.0
2007-06-29 09:45:00,42.92,42.95,42.91,42.92,37000.0,34.7855,34.8098,34.7774,34.7855,37000.0
2007-06-29 09:50:00,42.91,42.93,42.89,42.92,22900.0,34.7774,34.7936,34.7612,34.7855,22900.0
2007-06-29 09:55:00,42.9,42.9,42.8,42.82,47700.0,34.7693,34.7693,34.6882,34.7044,47700.0
2007-06-29 10:00:00,42.82,42.88,42.82,42.86,6700.0,34.7044,34.7531,34.7044,34.7369,6700.0
2007-06-29 10:05:00,42.86,42.86,42.81,42.83,9400.0,34.7369,34.7369,34.6963,34.7125,9400.0
2007-06-29 10:10:00,42.83,42.83,42.75,42.78,25500.0,34.7125,34.7125,34.6477,34.672,25500.0
2007-06-29 10:15:00,42.77,42.78,42.77,42.78,5700.0,34.6639,34.672,34.6639,34.672,5700.0
2007-06-29 10:20:00,42.78,42.78,42.76,42.77,10600.0,34.672,34.672,34.6558,34.6639,10600.0
2007-06-29 10:25:00,42.77,42.77,42.75,42.75,62800.0,34.6639,34.6639,34.6477,34.6477,62800.0
2007-06-29 10:30:00,42.74,42.84,42.74,42.81,24700.0,34.6396,34.7206,34.6396,34.6963,24700.0
2007-06-29 10:35:00,42.8,42.81,42.75,42.75,22500.0,34.6882,34.6963,34.6477,34.6477,22500.0
2007-06-29 10:40:00,42.76,42.79,42.76,42.78,11000.0,34.6558,34.6801,34.6558,34.672,11000.0
2007-06-29 10:45:00,42.79,42.79,42.78,42.78,300.0,34.6801,34.6801,34.672,34.672,300.0
2007-06-29 10:50:00,42.78,42.79,42.78,42.79,2100.0,34.672,34.6801,34.672,34.6801,2100.0
2007-06-29 10:55:00,42.79,42.8,42.79,42.79,9900.0,34.6801,34.6882,34.6801,34.6801,9900.0
2007-06-29 11:00:00,42.79,42.8,42.75,42.75,4000.0,34.6801,34.6882,34.6477,34.6477,4000.0
2007-06-29 11:05:00,42.74,42.75,42.67,42.74,15300.0,34.6396,34.6477,34.5829,34.6396,15300.0
2007-06-29 11:10:00,42.74,42.74,42.74,42.74,900.0,34.6396,34.6396,34.6396,34.6396,900.0
2007-06-29 11:15:00,42.74,42.74,42.74,42.74,1200.0,34.6396,34.6396,34.6396,34.6396,1200.0
2007-06-29 11:20:00,42.74,42.77,42.73,42.77,10200.0,34.6396,34.6639,34.6315,34.6639,10200.0
2007-06-29 11:25:00,42.77,42.77,42.73,42.74,10700.0,34.6639,34.6639,34.6315,34.6396,10700.0
2007-06-29 11:30:00,42.74,42.74,42.74,42.74,2500.0,34.6396,34.6396,34.6396,34.6396,2500.0
2007-06-29 11:35:00,42.74,42.74,42.73,42.73,1600.0,34.6396,34.6396,34.6315,34.6315,1600.0
2007-06-29 11:40:00,42.74,42.83,42.74,42.82,12800.0,34.6396,34.7125,34.6396,34.7044,12800.0
2007-06-29 11:45:00,42.81,42.92,42.78,42.92,24700.0,34.6963,34.7855,34.672,34.7855,24700.0
2007-06-29 11:50:00,42.94,42.96,42.85,42.86,18800.0,34.8017,34.8179,34.7287,34.7369,18800.0
2007-06-29 11:55:00,42.86,42.86,42.8,42.8,18400.0,34.7369,34.7369,34.6882,34.6882,18400.0
2007-06-29 12:00:00,42.8,42.82,42.79,42.79,8900.0,34.6882,34.7044,34.6801,34.6801,8900.0
2007-06-29 12:05:00,42.79,42.8,42.73,42.74,8700.0,34.6801,34.6882,34.6315,34.6396,8700.0
2007-06-29 12:10:00,42.74,42.84,42.73,42.81,16500.0,34.6396,34.7206,34.6315,34.6963,16500.0
2007-06-29 12:15:00,42.81,42.82,42.76,42.77,5700.0,34.6963,34.7044,34.6558,34.6639,5700.0
2007-06-29 12:20:00,42.77,42.88,42.77,42.87,18200.0,34.6639,34.7531,34.6639,34.745,18200.0
2007-06-29 12:25:00,42.86,42.86,42.81,42.83,7200.0,34.7369,34.7369,34.6963,34.7125,7200.0
2007-06-29 12:30:00,42.82,42.82,42.78,42.78,4200.0,34.7044,34.7044,34.672,34.672,4200.0
2007-06-29 12:35:00,42.79,42.81,42.76,42.81,16100.0,34.6801,34.6963,34.6558,34.6963,16100.0
2007-06-29 12:40:00,42.8,42.89,42.8,42.89,9000.0,34.6882,34.7612,34.6882,34.7612,9000.0
2007-06-29 12:45:00,42.89,42.89,42.85,42.85,3700.0,34.7612,34.7612,34.7287,34.7287,3700.0
2007-06-29 12:50:00,42.85,42.85,42.82,42.84,1700.0,34.7287,34.7287,34.7044,34.7206,1700.0
2007-06-29 12:55:00,42.85,42.95,42.85,42.92,10700.0,34.7287,34.8098,34.7287,34.7855,10700.0
2007-06-29 13:00:00,42.92,42.92,42.81,42.81,4600.0,34.7855,34.7855,34.6963,34.6963,4600.0
2007-06-29 13:05:00,42.82,42.84,42.82,42.84,4500.0,34.7044,34.7206,34.7044,34.7206,4500.0
2007-06-29 13:10:00,42.82,42.83,42.79,42.81,13800.0,34.7044,34.7125,34.6801,34.6963,13800.0
2007-06-29 13:15:00,42.81,42.81,42.76,42.79,6900.0,34.6963,34.6963,34.6558,34.6801,6900.0
2007-06-29 13:20:00,42.78,42.84,42.77,42.84,4700.0,34.672,34.7206,34.6639,34.7206,4700.0
2007-06-29 13:25:00,42.84,42.87,42.79,42.8,12300.0,34.7206,34.745,34.6801,34.6882,12300.0
2007-06-29 13:30:00,42.8,42.8,42.77,42.77,9400.0,34.6882,34.6882,34.6639,34.6639,9400.0
2007-06-29 13:35:00,42.78,42.79,42.78,42.79,11000.0,34.672,34.6801,34.672,34.6801,11000.0
2007-06-29 13:40:00,42.79,42.88,42.79,42.8,11600.0,34.6801,34.7531,34.6801,34.6882,11600.0
2007-06-29 13:45:00,42.8,42.87,42.8,42.84,22400.0,34.6882,34.745,34.6882,34.7206,22400.0
2007-06-29 13:50:00,42.85,42.86,42.79,42.81,14300.0,34.7287,34.7369,34.6801,34.6963,14300.0
2007-06-29 13:55:00,42.8,42.81,42.78,42.79,9800.0,34.6882,34.6963,34.672,34.6801,9800.0
2007-06-29 14:00:00,42.8,42.8,42.75,42.76,29200.0,34.6882,34.6882,34.6477,34.6558,29200.0
2007-06-29 14:05:00,42.76,42.76,42.71,42.72,7000.0,34.6558,34.6558,34.6153,34.6234,7000.0
2007-06-29 14:10:00,42.71,42.74,42.68,42.73,14500.0,34.6153,34.6396,34.591,34.6315,14500.0
2007-06-29 14:15:00,42.74,42.84,42.74,42.81,12500.0,34.6396,34.7206,34.6396,34.6963,12500.0
2007-06-29 14:20:00,42.82,42.82,42.8,42.81,6800.0,34.7044,34.7044,34.6882,34.6963,6800.0
2007-06-29 14:25:00,42.81,42.83,42.78,42.79,11400.0,34.6963,34.7125,34.672,34.6801,11400.0
2007-06-29 14:30:00,42.79,42.8,42.78,42.79,14100.0,34.6801,34.6882,34.672,34.6801,14100.0
2007-06-29 14:35:00,42.8,42.89,42.8,42.87,24000.0,34.6882,34.7612,34.6882,34.745,24000.0
2007-06-29 14:40:00,42.87,42.87,42.77,42.79,47700.0,34.745,34.745,34.6639,34.6801,47700.0
2007-06-29 14:45:00,42.8,42.8,42.77,42.77,2400.0,34.6882,34.6882,34.6639,34.6639,2400.0
2007-06-29 14:50:00,42.78,42.82,42.78,42.82,19300.0,34.672,34.7044,34.672,34.7044,19300.0
2007-06-29 14:55:00,42.82,42.82,42.82,42.82,1200.0,34.7044,34.7044,34.7044,34.7044,1200.0
2007-06-29 15:00:00,42.82,42.82,42.8,42.8,6000.0,34.7044,34.7044,34.6882,34.6882,6000.0
2007-06-29 15:05:00,42.79,42.84,42.75,42.84,55600.0,34.6801,34.7206,34.6477,34.7206,55600.0
2007-06-29 15:10:00,42.84,42.84,42.73,42.77,22700.0,34.7206,34.7206,34.6315,34.6639,22700.0
2007-06-29 15:15:00,42.77,42.85,42.74,42.8,19000.0,34.6639,34.7287,34.6396,34.6882,19000.0
2007-06-29 15:20:00,42.8,42.8,42.76,42.76,9700.0,34.6882,34.6882,34.6558,34.6558,9700.0
2007-06-29 15:25:00,42.76,42.81,42.74,42.78,35700.0,34.6558,34.6963,34.6396,34.672,35700.0
2007-06-29 15:30:00,42.77,42.8,42.76,42.79,13400.0,34.6639,34.6882,34.6558,34.6801,13400.0
2007-06-29 15:35:00,42.79,42.88,42.78,42.84,21900.0,34.6801,34.7531,34.672,34.7206,21900.0
2007-06-29 15:40:00,42.85,42.98,42.85,42.96,34900.0,34.7287,34.8341,34.7287,34.8179,34900.0
2007-06-29 15:45:00,42.96,42.96,42.89,42.9,41800.0,34.8179,34.8179,34.7612,34.7693,41800.0
2007-06-29 15:50:00,42.91,42.97,42.79,42.93,74100.0,34.7774,34.826,34.6801,34.7936,74100.0
2007-06-29 15:55:00,42.95,42.98,42.85,42.9,40900.0,34.8098,34.8341,34.7287,34.7693,40900.0
2007-07-03 09:30:00,42.71,42.77,42.65,42.7,16500.0,34.6153,34.6639,34.5667,34.6072,16500.0
2007-07-03 09:35:00,42.71,42.8,42.71,42.8,2600.0,34.6153,34.6882,34.6153,34.6882,2600.0
2007-07-03 09:40:00,42.77,42.84,42.76,42.82,4100.0,34.6639,34.7206,34.6558,34.7044,4100.0
2007-07-03 09:45:00,42.85,42.85,42.75,42.75,8100.0,34.7287,34.7287,34.6477,34.6477,8100.0
2007-07-03 09:50:00,42.75,42.75,42.69,42.7,3700.0,34.6477,34.6477,34.5991,34.6072,3700.0
2007-07-03 09:55:00,42.68,42.84,42.66,42.74,21000.0,34.591,34.7206,34.5748,34.6396,21000.0
2007-07-03 10:00:00,42.74,42.84,42.73,42.79,9900.0,34.6396,34.7206,34.6315,34.6801,9900.0
2007-07-03 10:05:00,42.79,42.79,42.77,42.78,700.0,34.6801,34.6801,34.6639,34.672,700.0
2007-07-03 10:10:00,42.76,42.77,42.69,42.71,8800.0,34.6558,34.6639,34.5991,34.6153,8800.0
2007-07-03 10:15:00,42.71,42.71,42.67,42.71,11200.0,34.6153,34.6153,34.5829,34.6153,11200.0
2007-07-03 10:20:00,42.7,42.7,42.62,42.7,4500.0,34.6072,34.6072,34.5423,34.6072,4500.0
2007-07-03 10:25:00,42.7,42.72,42.62,42.68,5100.0,34.6072,34.6234,34.5423,34.591,5100.0
2007-07-03 10:30:00,42.67,42.71,42.65,42.7,10900.0,34.5829,34.6153,34.5667,34.6072,10900.0
2007-07-03 10:35:00,42.7,42.7,42.69,42.7,1100.0,34.6072,34.6072,34.5991,34.6072,1100.0
2007-07-03 10:40:00,42.7,42.7,42.69,42.7,4200.0,34.6072,34.6072,34.5991,34.6072,4200.0
2007-07-03 10:45:00,42.71,42.78,42.71,42.76,6300.0,34.6153,34.672,34.6153,34.6558,6300.0
2007-07-03 10:50:00,42.76,42.82,42.76,42.8,6600.0,34.6558,34.7044,34.6558,34.6882,6600.0
2007-07-03 10:55:00,42.79,42.8,42.79,42.79,11800.0,34.6801,34.6882,34.6801,34.6801,11800.0
2007-07-03 11:00:00,42.79,42.8,42.66,42.66,33900.0,34.6801,34.6882,34.5748,34.5748,33900.0
2007-07-03 11:05:00,42.65,42.67,42.65,42.66,2800.0,34.5667,34.5829,34.5667,34.5748,2800.0
2007-07-03 11:10:00,42.66,42.73,42.66,42.73,11000.0,34.5748,34.6315,34.5748,34.6315,11000.0
2007-07-03 11:15:00,42.73,42.79,42.7,42.72,17300.0,34.6315,34.6801,34.6072,34.6234,17300.0
2007-07-03 11:20:00,42.73,42.73,42.71,42.71,2300.0,34.6315,34.6315,34.6153,34.6153,2300.0
2007-07-03 11:25:00,42.71,42.71,42.7,42.71,1700.0,34.6153,34.6153,34.6072,34.6153,1700.0
2007-07-03 11:30:00,42.71,42.71,42.6,42.6,4800.0,34.6153,34.6153,34.5261,34.5261,4800.0
2007-07-03 11:35:00,42.6,42.6,42.5,42.5,23600.0,34.5261,34.5261,34.4451,34.4451,23600.0
2007-07-03 11:40:00,42.48,42.48,42.4,42.41,5900.0,34.4289,34.4289,34.364,34.3721,5900.0
2007-07-03 11:45:00,42.41,42.41,42.4,42.41,3800.0,34.3721,34.3721,34.364,34.3721,3800.0
2007-07-03 11:50:00,42.4,42.41,42.4,42.4,7800.0,34.364,34.3721,34.364,34.364,7800.0
2007-07-03 11:55:00,42.4,42.43,42.39,42.42,12500.0,34.364,34.3883,34.3559,34.3802,12500.0
2007-07-03 12:00:00,42.41,42.43,42.4,42.4,6100.0,34.3721,34.3883,34.364,34.364,6100.0
2007-07-03 12:05:00,42.4,42.44,42.39,42.41,10100.0,34.364,34.3965,34.3559,34.3721,10100.0
2007-07-03 12:10:00,42.41,42.44,42.37,42.42,10400.0,34.3721,34.3965,34.3397,34.3802,10400.0
2007-07-03 12:15:00,42.42,42.49,42.4,42.4,7300.0,34.3802,34.437,34.364,34.364,7300.0
2007-07-03 12:20:00,42.4,42.48,42.39,42.44,8200.0,34.364,34.4289,34.3559,34.3965,8200.0
2007-07-03 12:25:00,42.43,42.44,42.39,42.41,7200.0,34.3883,34.3965,34.3559,34.3721,7200.0
2007-07-03 12:30:00,42.4,42.41,42.38,42.4,7200.0,34.364,34.3721,34.3478,34.364,7200.0
2007-07-03 12:35:00,42.39,42.42,42.38,42.39,14000.0,34.3559,34.3802,34.3478,34.3559,14000.0
2007-07-03 12:40:00,42.4,42.43,42.39,42.4,7500.0,34.364,34.3883,34.3559,34.364,7500.0
2007-07-03 12:45:00,42.4,42.43,42.37,42.42,11800.0,34.364,34.3883,34.3397,34.3802,11800.0
2007-07-03 12:50:00,42.41,42.47,42.41,42.46,8000.0,34.3721,34.4208,34.3721,34.4127,8000.0
2007-07-03 12:55:00,42.45,42.56,42.45,42.56,6900.0,34.4046,34.4937,34.4046,34.4937,6900.0
2007-07-05 09:30:00,42.58,42.7,42.56,42.59,38000.0,34.5099,34.6072,34.4937,34.518,38000.0
2007-07-05 09:35:00,42.6,42.64,42.59,42.6,5000.0,34.5261,34.5585,34.518,34.5261,5000.0
2007-07-05 09:40:00,42.61,42.61,42.58,42.59,8800.0,34.5342,34.5342,34.5099,34.518,8800.0
2007-07-05 09:45:00,42.58,42.65,42.56,42.65,7800.0,34.5099,34.5667,34.4937,34.5667,7800.0
2007-07-05 09:50:00,42.65,42.65,42.55,42.6,7200.0,34.5667,34.5667,34.4856,34.5261,7200.0
2007-07-05 09:55:00,42.58,42.62,42.58,42.61,6000.0,34.5099,34.5423,34.5099,34.5342,6000.0
2007-07-05 10:00:00,42.6,42.62,42.56,42.56,4600.0,34.5261,34.5423,34.4937,34.4937,4600.0
2007-07-05 10:05:00,42.58,42.58,42.53,42.53,1700.0,34.5099,34.5099,34.4694,34.4694,1700.0
2007-07-05 10:10:00,42.53,42.6,42.53,42.56,9900.0,34.4694,34.5261,34.4694,34.4937,9900.0
2007-07-05 10:15:00,42.59,42.6,42.55,42.55,7300.0,34.518,34.5261,34.4856,34.4856,7300.0
2007-07-05 10:20:00,42.56,42.56,42.52,42.52,14200.0,34.4937,34.4937,34.4613,34.4613,14200.0
2007-07-05 10:25:00,42.52,42.58,42.52,42.58,8800.0,34.4613,34.5099,34.4613,34.5099,8800.0
2007-07-05 10:30:00,42.58,42.65,42.57,42.62,12500.0,34.5099,34.5667,34.5018,34.5423,12500.0
2007-07-05 10:35:00,42.61,42.68,42.61,42.66,6300.0,34.5342,34.591,34.5342,34.5748,6300.0
2007-07-05 10:40:00,42.66,42.72,42.6,42.6,13600.0,34.5748,34.6234,34.5261,34.5261,13600.0
2007-07-05 10:45:00,42.61,42.63,42.53,42.53,12400.0,34.5342,34.5504,34.4694,34.4694,12400.0
2007-07-05 10:50:00,42.55,42.55,42.44,42.49,15300.0,34.4856,34.4856,34.3965,34.437,15300.0
2007-07-05 10:55:00,42.49,42.5,42.47,42.49,2500.0,34.437,34.4451,34.4208,34.437,2500.0
2007-07-05 11:00:00,42.49,42.49,42.44,42.45,4400.0,34.437,34.437,34.3965,34.4046,4400.0
2007-07-05 11:05:00,42.45,42.48,42.45,42.48,2900.0,34.4046,34.4289,34.4046,34.4289,2900.0
2007-07-05 11:10:00,42.49,42.58,42.49,42.58,4000.0,34.437,34.5099,34.437,34.5099,4000.0
2007-07-05 11:15:00,42.58,42.58,42.54,42.56,5400.0,34.5099,34.5099,34.4775,34.4937,5400.0
2007-07-05 11:20:00,42.56,42.65,42.56,42.64,4200.0,34.4937,34.5667,34.4937,34.5585,4200.0
2007-07-05 11:25:00,42.65,42.65,42.65,42.65,100.0,34.5667,34.5667,34.5667,34.5667,100.0
2007-07-05 11:30:00,42.65,42.65,42.6,42.61,4500.0,34.5667,34.5667,34.5261,34.5342,4500.0
2007-07-05 11:35:00,42.61,42.63,42.61,42.63,4100.0,34.5342,34.5504,34.5342,34.5504,4100.0
2007-07-05 11:40:00,42.64,42.7,42.64,42.7,1900.0,34.5585,34.6072,34.5585,34.6072,1900.0
2007-07-05 11:45:00,42.69,42.7,42.62,42.69,8100.0,34.5991,34.6072,34.5423,34.5991,8100.0
2007-07-05 11:50:00,42.7,42.82,42.7,42.8,15000.0,34.6072,34.7044,34.6072,34.6882,15000.0
2007-07-05 11:55:00,42.8,42.8,42.75,42.76,6000.0,34.6882,34.6882,34.6477,34.6558,6000.0
2007-07-05 12:00:00,42.75,42.77,42.75,42.77,6700.0,34.6477,34.6639,34.6477,34.6639,6700.0
2007-07-05 12:05:00,42.75,42.77,42.68,42.69,10600.0,34.6477,34.6639,34.591,34.5991,10600.0
2007-07-05 12:10:00,42.69,42.69,42.67,42.69,3200.0,34.5991,34.5991,34.5829,34.5991,3200.0
2007-07-05 12:15:00,42.7,42.7,42.68,42.7,1500.0,34.6072,34.6072,34.591,34.6072,1500.0
2007-07-05 12:20:00,42.69,42.7,42.68,42.68,4900.0,34.5991,34.6072,34.591,34.591,4900.0
2007-07-05 12:25:00,42.69,42.7,42.61,42.62,6200.0,34.5991,34.6072,34.5342,34.5423,6200.0
2007-07-05 12:30:00,42.62,42.64,42.55,42.59,7700.0,34.5423,34.5585,34.4856,34.518,7700.0
2007-07-05 12:35:00,42.59,42.64,42.58,42.58,10300.0,34.518,34.5585,34.5099,34.5099,10300.0
2007-07-05 12:40:00,42.58,42.59,42.57,42.58,5800.0,34.5099,34.518,34.5018,34.5099,5800.0
2007-07-05 12:45:00,42.58,42.59,42.58,42.58,5300.0,34.5099,34.518,34.5099,34.5099,5300.0
2007-07-05 12:50:00,42.59,42.6,42.59,42.6,2900.0,34.518,34.5261,34.518,34.5261,2900.0
2007-07-05 12:55:00,42.6,42.6,42.58,42.58,3900.0,34.5261,34.5261,34.5099,34.5099,3900.0
2007-07-05 13:00:00,42.58,42.59,42.58,42.59,800.0,34.5099,34.518,34.5099,34.518,800.0
2007-07-05 13:05:00,42.59,42.6,42.58,42.6,2300.0,34.518,34.5261,34.5099,34.5261,2300.0
2007-07-05 13:10:00,42.59,42.61,42.59,42.61,10000.0,34.518,34.5342,34.518,34.5342,10000.0
2007-07-05 13:15:00,42.59,42.6,42.57,42.59,3800.0,34.518,34.5261,34.5018,34.518,3800.0
2007-07-05 13:20:00,42.58,42.6,42.57,42.59,6500.0,34.5099,34.5261,34.5018,34.518,6500.0
2007-07-05 13:25:00,42.6,42.6,42.59,42.59,1900.0,34.5261,34.5261,34.518,34.518,1900.0
2007-07-05 13:30:00,42.56,42.6,42.56,42.6,2900.0,34.4937,34.5261,34.4937,34.5261,2900.0
2007-07-05 13:35:00,42.59,42.6,42.59,42.6,9200.0,34.518,34.5261,34.518,34.5261,9200.0
2007-07-05 13:40:00,42.6,42.6,42.58,42.58,12500.0,34.5261,34.5261,34.5099,34.5099,12500.0
2007-07-05 13:45:00,42.59,42.59,42.59,42.59,3400.0,34.518,34.518,34.518,34.518,3400.0
2007-07-05 13:50:00,42.62,42.64,42.59,42.59,8500.0,34.5423,34.5585,34.518,34.518,8500.0
2007-07-05 13:55:00,42.6,42.6,42.59,42.6,3600.0,34.5261,34.5261,34.518,34.5261,3600.0
2007-07-05 14:00:00,42.59,42.6,42.59,42.6,9600.0,34.518,34.5261,34.518,34.5261,9600.0
2007-07-05 14:05:00,42.6,42.6,42.59,42.59,7900.0,34.5261,34.5261,34.518,34.518,7900.0
2007-07-05 14:10:00,42.6,42.6,42.59,42.6,6900.0,34.5261,34.5261,34.518,34.5261,6900.0
2007-07-05 14:15:00,42.6,42.66,42.58,42.58,11800.0,34.5261,34.5748,34.5099,34.5099,11800.0
2007-07-05 14:20:00,42.6,42.63,42.6,42.6,3600.0,34.5261,34.5504,34.5261,34.5261,3600.0
2007-07-05 14:25:00,42.6,42.61,42.57,42.57,5200.0,34.5261,34.5342,34.5018,34.5018,5200.0
2007-07-05 14:30:00,42.58,42.63,42.58,42.61,5200.0,34.5099,34.5504,34.5099,34.5342,5200.0
2007-07-05 14:35:00,42.62,42.71,42.62,42.71,7700.0,34.5423,34.6153,34.5423,34.6153,7700.0
2007-07-05 14:40:00,42.7,42.7,42.6,42.6,13900.0,34.6072,34.6072,34.5261,34.5261,13900.0
2007-07-05 14:45:00,42.6,42.63,42.58,42.58,6800.0,34.5261,34.5504,34.5099,34.5099,6800.0
2007-07-05 14:50:00,42.6,42.62,42.6,42.61,3600.0,34.5261,34.5423,34.5261,34.5342,3600.0
2007-07-05 14:55:00,42.61,42.63,42.61,42.63,3400.0,34.5342,34.5504,34.5342,34.5504,3400.0
2007-07-05 15:00:00,42.65,42.65,42.59,42.6,4900.0,34.5667,34.5667,34.518,34.5261,4900.0
2007-07-05 15:05:00,42.6,42.61,42.59,42.61,3600.0,34.5261,34.5342,34.518,34.5342,3600.0
2007-07-05 15:10:00,42.6,42.61,42.6,42.6,2700.0,34.5261,34.5342,34.5261,34.5261,2700.0
2007-07-05 15:15:00,42.61,42.61,42.6,42.6,1100.0,34.5342,34.5342,34.5261,34.5261,1100.0
2007-07-05 15:20:00,42.6,42.6,42.55,42.59,8300.0,34.5261,34.5261,34.4856,34.518,8300.0
2007-07-05 15:25:00,42.59,42.6,42.58,42.58,6400.0,34.518,34.5261,34.5099,34.5099,6400.0
2007-07-05 15:30:00,42.59,42.61,42.58,42.6,19500.0,34.518,34.5342,34.5099,34.5261,19500.0
2007-07-05 15:35:00,42.59,42.61,42.59,42.6,21700.0,34.518,34.5342,34.518,34.5261,21700.0
2007-07-05 15:40:00,42.6,42.61,42.59,42.59,7000.0,34.5261,34.5342,34.518,34.518,7000.0
2007-07-05 15:45:00,42.59,42.61,42.58,42.59,11900.0,34.518,34.5342,34.5099,34.518,11900.0
2007-07-05 15:50:00,42.61,42.61,42.59,42.59,14500.0,34.5342,34.5342,34.518,34.518,14500.0
2007-07-05 15:55:00,42.59,42.61,42.54,42.61,12300.0,34.518,34.5342,34.4775,34.5342,12300.0
2007-07-06 09:30:00,42.68,42.76,42.66,42.76,12200.0,34.591,34.6558,34.5748,34.6558,12200.0
2007-07-06 09:35:00,42.72,42.74,42.61,42.65,6700.0,34.6234,34.6396,34.5342,34.5667,6700.0
2007-07-06 09:40:00,42.67,42.68,42.52,42.52,4800.0,34.5829,34.591,34.4613,34.4613,4800.0
2007-07-06 09:45:00,42.54,42.55,42.5,42.51,2100.0,34.4775,34.4856,34.4451,34.4532,2100.0
2007-07-06 09:50:00,42.52,42.56,42.52,42.53,5100.0,34.4613,34.4937,34.4613,34.4694,5100.0
2007-07-06 09:55:00,42.51,42.57,42.5,42.55,4500.0,34.4532,34.5018,34.4451,34.4856,4500.0
2007-07-06 10:00:00,42.53,42.6,42.5,42.6,2700.0,34.4694,34.5261,34.4451,34.5261,2700.0
2007-07-06 10:05:00,42.6,42.64,42.6,42.6,17500.0,34.5261,34.5585,34.5261,34.5261,17500.0
2007-07-06 10:10:00,42.6,42.62,42.6,42.62,6900.0,34.5261,34.5423,34.5261,34.5423,6900.0
2007-07-06 10:15:00,42.62,42.67,42.62,42.67,10700.0,34.5423,34.5829,34.5423,34.5829,10700.0
2007-07-06 10:20:00,42.66,42.69,42.66,42.67,4800.0,34.5748,34.5991,34.5748,34.5829,4800.0
2007-07-06 10:25:00,42.67,42.7,42.64,42.66,10000.0,34.5829,34.6072,34.5585,34.5748,10000.0
2007-07-06 10:30:00,42.67,42.68,42.59,42.61,5400.0,34.5829,34.591,34.518,34.5342,5400.0
2007-07-06 10:35:00,42.6,42.65,42.6,42.61,9800.0,34.5261,34.5667,34.5261,34.5342,9800.0
2007-07-06 10:40:00,42.61,42.61,42.56,42.58,4400.0,34.5342,34.5342,34.4937,34.5099,4400.0
2007-07-06 10:45:00,42.58,42.58,42.56,42.56,3100.0,34.5099,34.5099,34.4937,34.4937,3100.0
2007-07-06 10:50:00,42.57,42.59,42.5,42.52,6600.0,34.5018,34.518,34.4451,34.4613,6600.0
2007-07-06 10:55:00,42.51,42.51,42.35,42.43,28000.0,34.4532,34.4532,34.3235,34.3883,28000.0
2007-07-06 11:00:00,42.43,42.5,42.43,42.5,6700.0,34.3883,34.4451,34.3883,34.4451,6700.0
2007-07-06 11:05:00,42.51,42.55,42.5,42.55,10300.0,34.4532,34.4856,34.4451,34.4856,10300.0
2007-07-06 11:10:00,42.55,42.58,42.46,42.51,15100.0,34.4856,34.5099,34.4127,34.4532,15100.0
2007-07-06 11:15:00,42.52,42.52,42.51,42.52,6500.0,34.4613,34.4613,34.4532,34.4613,6500.0
2007-07-06 11:20:00,42.51,42.52,42.51,42.51,29000.0,34.4532,34.4613,34.4532,34.4532,29000.0
2007-07-06 11:25:00,42.52,42.52,42.51,42.51,3400.0,34.4613,34.4613,34.4532,34.4532,3400.0
2007-07-06 11:30:00,42.52,42.6,42.52,42.56,8000.0,34.4613,34.5261,34.4613,34.4937,8000.0
2007-07-06 11:35:00,42.56,42.58,42.52,42.52,12000.0,34.4937,34.5099,34.4613,34.4613,12000.0
2007-07-06 11:40:00,42.53,42.54,42.52,42.53,1900.0,34.4694,34.4775,34.4613,34.4694,1900.0
2007-07-06 11:45:00,42.53,42.55,42.52,42.55,6800.0,34.4694,34.4856,34.4613,34.4856,6800.0
2007-07-06 11:50:00,42.55,42.55,42.54,42.54,1900.0,34.4856,34.4856,34.4775,34.4775,1900.0
2007-07-06 11:55:00,42.55,42.55,42.54,42.55,4200.0,34.4856,34.4856,34.4775,34.4856,4200.0
2007-07-06 12:00:00,42.55,42.55,42.54,42.54,7200.0,34.4856,34.4856,34.4775,34.4775,7200.0
2007-07-06 12:05:00,42.54,42.54,42.51,42.52,16400.0,34.4775,34.4775,34.4532,34.4613,16400.0
2007-07-06 12:10:00,42.52,42.52,42.48,42.48,7600.0,34.4613,34.4613,34.4289,34.4289,7600.0
2007-07-06 12:15:00,42.48,42.5,42.47,42.47,4100.0,34.4289,34.4451,34.4208,34.4208,4100.0
2007-07-06 12:20:00,42.48,42.48,42.44,42.48,8800.0,34.4289,34.4289,34.3965,34.4289,8800.0
2007-07-06 12:25:00,42.5,42.5,42.43,42.45,5000.0,34.4451,34.4451,34.3883,34.4046,5000.0
2007-07-06 12:30:00,42.46,42.51,42.46,42.5,4100.0,34.4127,34.4532,34.4127,34.4451,4100.0
2007-07-06 12:35:00,42.51,42.54,42.45,42.47,42300.0,34.4532,34.4775,34.4046,34.4208,42300.0
2007-07-06 12:40:00,42.47,42.48,42.46,42.47,7800.0,34.4208,34.4289,34.4127,34.4208,7800.0
2007-07-06 12:45:00,42.47,42.48,42.46,42.47,6400.0,34.4208,34.4289,34.4127,34.4208,6400.0
2007-07-06 12:50:00,42.49,42.51,42.47,42.5,7000.0,34.437,34.4532,34.4208,34.4451,7000.0
2007-07-06 12:55:00,42.51,42.51,42.5,42.5,4400.0,34.4532,34.4532,34.4451,34.4451,4400.0
2007-07-06 13:00:00,42.51,42.57,42.51,42.54,15100.0,34.4532,34.5018,34.4532,34.4775,15100.0
2007-07-06 13:05:00,42.55,42.56,42.5,42.5,5900.0,34.4856,34.4937,34.4451,34.4451,5900.0
2007-07-06 13:10:00,42.52,42.53,42.52,42.53,2900.0,34.4613,34.4694,34.4613,34.4694,2900.0
2007-07-06 13:15:00,42.51,42.52,42.49,42.49,9600.0,34.4532,34.4613,34.437,34.437,9600.0
2007-07-06 13:20:00,42.49,42.52,42.49,42.52,7500.0,34.437,34.4613,34.437,34.4613,7500.0
2007-07-06 13:25:00,42.52,42.54,42.51,42.54,4700.0,34.4613,34.4775,34.4532,34.4775,4700.0
2007-07-06 13:30:00,42.52,42.55,42.51,42.52,63600.0,34.4613,34.4856,34.4532,34.4613,63600.0
2007-07-06 13:35:00,42.53,42.63,42.53,42.62,10600.0,34.4694,34.5504,34.4694,34.5423,10600.0
2007-07-06 13:40:00,42.62,42.62,42.51,42.52,53200.0,34.5423,34.5423,34.4532,34.4613,53200.0
2007-07-06 13:45:00,42.51,42.53,42.51,42.52,65100.0,34.4532,34.4694,34.4532,34.4613,65100.0
2007-07-06 13:50:00,42.53,42.57,42.52,42.57,8000.0,34.4694,34.5018,34.4613,34.5018,8000.0
2007-07-06 13:55:00,42.57,42.58,42.57,42.58,1600.0,34.5018,34.5099,34.5018,34.5099,1600.0
2007-07-06 14:00:00,42.58,42.65,42.49,42.52,47900.0,34.5099,34.5667,34.437,34.4613,47900.0
2007-07-06 14:05:00,42.53,42.56,42.53,42.56,6200.0,34.4694,34.4937,34.4694,34.4937,6200.0
2007-07-06 14:10:00,42.55,42.56,42.54,42.56,10500.0,34.4856,34.4937,34.4775,34.4937,10500.0
2007-07-06 14:15:00,42.55,42.56,42.54,42.56,7900.0,34.4856,34.4937,34.4775,34.4937,7900.0
2007-07-06 14:20:00,42.56,42.56,42.54,42.55,10300.0,34.4937,34.4937,34.4775,34.4856,10300.0
2007-07-06 14:25:00,42.55,42.56,42.55,42.55,4400.0,34.4856,34.4937,34.4856,34.4856,4400.0
2007-07-06 14:30:00,42.56,42.56,42.54,42.55,14700.0,34.4937,34.4937,34.4775,34.4856,14700.0
2007-07-06 14:35:00,42.55,42.55,42.55,42.55,6200.0,34.4856,34.4856,34.4856,34.4856,6200.0
2007-07-06 14:40:00,42.55,42.55,42.54,42.55,1100.0,34.4856,34.4856,34.4775,34.4856,1100.0
2007-07-06 14:45:00,42.55,42.55,42.54,42.55,5300.0,34.4856,34.4856,34.4775,34.4856,5300.0
2007-07-06 14:50:00,42.55,42.55,42.54,42.55,1800.0,34.4856,34.4856,34.4775,34.4856,1800.0
2007-07-06 14:55:00,42.55,42.55,42.54,42.54,5200.0,34.4856,34.4856,34.4775,34.4775,5200.0
2007-07-06 15:00:00,42.55,42.55,42.52,42.53,15000.0,34.4856,34.4856,34.4613,34.4694,15000.0
2007-07-06 15:05:00,42.53,42.54,42.52,42.53,34700.0,34.4694,34.4775,34.4613,34.4694,34700.0
2007-07-06 15:10:00,42.53,42.53,42.51,42.52,17500.0,34.4694,34.4694,34.4532,34.4613,17500.0
2007-07-06 15:15:00,42.53,42.54,42.52,42.53,16400.0,34.4694,34.4775,34.4613,34.4694,16400.0
2007-07-06 15:20:00,42.53,42.53,42.52,42.53,36900.0,34.4694,34.4694,34.4613,34.4694,36900.0
2007-07-06 15:25:00,42.53,42.53,42.5,42.52,20900.0,34.4694,34.4694,34.4451,34.4613,20900.0
2007-07-06 15:30:00,42.52,42.53,42.51,42.52,14600.0,34.4613,34.4694,34.4532,34.4613,14600.0
2007-07-06 15:35:00,42.53,42.56,42.52,42.56,14500.0,34.4694,34.4937,34.4613,34.4937,14500.0
2007-07-06 15:40:00,42.56,42.65,42.56,42.65,12900.0,34.4937,34.5667,34.4937,34.5667,12900.0
2007-07-06 15:45:00,42.64,42.65,42.62,42.64,22000.0,34.5585,34.5667,34.5423,34.5585,22000.0
2007-07-06 15:50:00,42.64,42.72,42.63,42.66,26800.0,34.5585,34.6234,34.5504,34.5748,26800.0
2007-07-06 15:55:00,42.65,42.66,42.62,42.62,28400.0,34.5667,34.5748,34.5423,34.5423,28400.0
2007-07-09 09:30:00,42.5,42.52,42.47,42.52,6500.0,34.4451,34.4613,34.4208,34.4613,6500.0
2007-07-09 09:35:00,42.57,42.61,42.53,42.53,4100.0,34.5018,34.5342,34.4694,34.4694,4100.0
2007-07-09 09:40:00,42.56,42.61,42.46,42.58,25200.0,34.4937,34.5342,34.4127,34.5099,25200.0
2007-07-09 09:45:00,42.6,42.61,42.34,42.36,36200.0,34.5261,34.5342,34.3154,34.3316,36200.0
2007-07-09 09:50:00,42.37,42.38,42.25,42.25,19200.0,34.3397,34.3478,34.2425,34.2425,19200.0
2007-07-09 09:55:00,42.25,42.26,42.23,42.26,6700.0,34.2425,34.2506,34.2263,34.2506,6700.0
2007-07-09 10:00:00,42.26,42.29,42.15,42.21,21200.0,34.2506,34.2749,34.1614,34.21,21200.0
2007-07-09 10:05:00,42.2,42.31,42.2,42.28,18400.0,34.2019,34.2911,34.2019,34.2668,18400.0
2007-07-09 10:10:00,42.28,42.28,42.26,42.26,1300.0,34.2668,34.2668,34.2506,34.2506,1300.0
2007-07-09 10:15:00,42.26,42.31,42.24,42.26,14200.0,34.2506,34.2911,34.2344,34.2506,14200.0
2007-07-09 10:20:00,42.26,42.26,42.13,42.13,8100.0,34.2506,34.2506,34.1452,34.1452,8100.0
2007-07-09 10:25:00,42.12,42.12,41.99,42.08,17500.0,34.1371,34.1371,34.0317,34.1047,17500.0
2007-07-09 10:30:00,42.08,42.25,42.08,42.18,24200.0,34.1047,34.2425,34.1047,34.1857,24200.0
2007-07-09 10:35:00,42.15,42.19,42.06,42.13,21300.0,34.1614,34.1938,34.0885,34.1452,21300.0
2007-07-09 10:40:00,42.13,42.14,42.08,42.11,20600.0,34.1452,34.1533,34.1047,34.129,20600.0
2007-07-09 10:45:00,42.1,42.14,42.06,42.06,14700.0,34.1209,34.1533,34.0885,34.0885,14700.0
2007-07-09 10:50:00,42.06,42.15,42.06,42.13,14200.0,34.0885,34.1614,34.0885,34.1452,14200.0
2007-07-09 10:55:00,42.12,42.13,42.04,42.04,39200.0,34.1371,34.1452,34.0723,34.0723,39200.0
2007-07-09 11:00:00,42.04,42.12,41.97,42.1,18400.0,34.0723,34.1371,34.0155,34.1209,18400.0
2007-07-09 11:05:00,42.09,42.1,41.98,42.01,10500.0,34.1128,34.1209,34.0236,34.0479,10500.0
2007-07-09 11:10:00,41.98,42.01,41.93,41.94,19500.0,34.0236,34.0479,33.9831,33.9912,19500.0
2007-07-09 11:15:00,41.93,42.05,41.91,42.05,23800.0,33.9831,34.0804,33.9669,34.0804,23800.0
2007-07-09 11:20:00,42.05,42.06,41.98,41.98,15800.0,34.0804,34.0885,34.0236,34.0236,15800.0
2007-07-09 11:25:00,41.98,42.0,41.9,41.94,21900.0,34.0236,34.0398,33.9588,33.9912,21900.0
2007-07-09 11:30:00,41.94,42.01,41.94,41.96,11700.0,33.9912,34.0479,33.9912,34.0074,11700.0
2007-07-09 11:35:00,41.95,41.98,41.87,41.96,18300.0,33.9993,34.0236,33.9345,34.0074,18300.0
2007-07-09 11:40:00,41.97,41.99,41.96,41.99,11900.0,34.0155,34.0317,34.0074,34.0317,11900.0
2007-07-09 11:45:00,41.97,41.97,41.88,41.88,10600.0,34.0155,34.0155,33.9426,33.9426,10600.0
2007-07-09 11:50:00,41.88,41.94,41.86,41.89,23500.0,33.9426,33.9912,33.9264,33.9507,23500.0
2007-07-09 11:55:00,41.88,41.91,41.87,41.87,15000.0,33.9426,33.9669,33.9345,33.9345,15000.0
2007-07-09 12:00:00,41.86,41.87,41.8,41.82,14700.0,33.9264,33.9345,33.8777,33.894,14700.0
2007-07-09 12:05:00,41.82,41.92,41.81,41.85,30000.0,33.894,33.975,33.8859,33.9183,30000.0
2007-07-09 12:10:00,41.85,41.9,41.81,41.9,17500.0,33.9183,33.9588,33.8859,33.9588,17500.0
2007-07-09 12:15:00,41.89,41.97,41.88,41.92,34100.0,33.9507,34.0155,33.9426,33.975,34100.0
2007-07-09 12:20:00,41.93,41.94,41.87,41.9,16300.0,33.9831,33.9912,33.9345,33.9588,16300.0
2007-07-09 12:25:00,41.91,41.93,41.89,41.91,22900.0,33.9669,33.9831,33.9507,33.9669,22900.0
2007-07-09 12:30:00,41.92,42.01,41.88,41.98,140400.0,33.975,34.0479,33.9426,34.0236,140400.0
2007-07-09 12:35:00,41.95,41.95,41.84,41.87,41900.0,33.9993,33.9993,33.9102,33.9345,41900.0
2007-07-09 12:40:00,41.87,41.95,41.85,41.9,58300.0,33.9345,33.9993,33.9183,33.9588,58300.0
2007-07-09 12:45:00,41.89,41.9,41.82,41.83,16100.0,33.9507,33.9588,33.894,33.9021,16100.0
2007-07-09 12:50:00,41.83,41.94,41.8,41.88,29900.0,33.9021,33.9912,33.8777,33.9426,29900.0
2007-07-09 12:55:00,41.9,41.91,41.88,41.91,25800.0,33.9588,33.9669,33.9426,33.9669,25800.0
2007-07-09 13:00:00,41.9,41.92,41.9,41.91,8600.0,33.9588,33.975,33.9588,33.9669,8600.0
2007-07-09 13:05:00,41.91,41.92,41.89,41.89,36200.0,33.9669,33.975,33.9507,33.9507,36200.0
2007-07-09 13:10:00,41.9,41.95,41.9,41.91,11100.0,33.9588,33.9993,33.9588,33.9669,11100.0
2007-07-09 13:15:00,41.91,41.95,41.9,41.93,11000.0,33.9669,33.9993,33.9588,33.9831,11000.0
2007-07-09 13:20:00,41.93,41.93,41.9,41.9,11300.0,33.9831,33.9831,33.9588,33.9588,11300.0
2007-07-09 13:25:00,41.91,41.94,41.9,41.92,15900.0,33.9669,33.9912,33.9588,33.975,15900.0
2007-07-09 13:30:00,41.93,41.98,41.93,41.98,26800.0,33.9831,34.0236,33.9831,34.0236,26800.0
2007-07-09 13:35:00,41.98,42.07,41.98,42.05,85900.0,34.0236,34.0966,34.0236,34.0804,85900.0
2007-07-09 13:40:00,42.07,42.09,42.06,42.09,7300.0,34.0966,34.1128,34.0885,34.1128,7300.0
2007-07-09 13:45:00,42.09,42.13,42.09,42.11,13000.0,34.1128,34.1452,34.1128,34.129,13000.0
2007-07-09 13:50:00,42.1,42.13,42.1,42.12,99400.0,34.1209,34.1452,34.1209,34.1371,99400.0
2007-07-09 13:55:00,42.13,42.14,42.12,42.13,11100.0,34.1452,34.1533,34.1371,34.1452,11100.0
2007-07-09 14:00:00,42.14,42.28,42.14,42.28,25400.0,34.1533,34.2668,34.1533,34.2668,25400.0
2007-07-09 14:05:00,42.26,42.32,42.2,42.31,37700.0,34.2506,34.2992,34.2019,34.2911,37700.0
2007-07-09 14:10:00,42.31,42.37,42.31,42.36,14500.0,34.2911,34.3397,34.2911,34.3316,14500.0
2007-07-09 14:15:00,42.35,42.37,42.34,42.34,62400.0,34.3235,34.3397,34.3154,34.3154,62400.0
2007-07-09 14:20:00,42.35,42.36,42.34,42.35,8000.0,34.3235,34.3316,34.3154,34.3235,8000.0
2007-07-09 14:25:00,42.34,42.42,42.33,42.41,18100.0,34.3154,34.3802,34.3073,34.3721,18100.0
2007-07-09 14:30:00,42.4,42.41,42.39,42.41,8400.0,34.364,34.3721,34.3559,34.3721,8400.0
2007-07-09 14:35:00,42.41,42.46,42.39,42.44,18500.0,34.3721,34.4127,34.3559,34.3965,18500.0
2007-07-09 14:40:00,42.44,42.5,42.44,42.49,12700.0,34.3965,34.4451,34.3965,34.437,12700.0
2007-07-09 14:45:00,42.49,42.67,42.48,42.63,21900.0,34.437,34.5829,34.4289,34.5504,21900.0
2007-07-09 14:50:00,42.63,42.63,42.55,42.55,11500.0,34.5504,34.5504,34.4856,34.4856,11500.0
2007-07-09 14:55:00,42.55,42.61,42.5,42.52,16200.0,34.4856,34.5342,34.4451,34.4613,16200.0
2007-07-09 15:00:00,42.49,42.51,42.43,42.44,12900.0,34.437,34.4532,34.3883,34.3965,12900.0
2007-07-09 15:05:00,42.43,42.44,42.37,42.42,12500.0,34.3883,34.3965,34.3397,34.3802,12500.0
2007-07-09 15:10:00,42.42,42.43,42.4,42.4,57700.0,34.3802,34.3883,34.364,34.364,57700.0
2007-07-09 15:15:00,42.42,42.5,42.42,42.49,12000.0,34.3802,34.4451,34.3802,34.437,12000.0
2007-07-09 15:20:00,42.49,42.49,42.41,42.43,19500.0,34.437,34.437,34.3721,34.3883,19500.0
2007-07-09 15:25:00,42.44,42.46,42.42,42.45,8500.0,34.3965,34.4127,34.3802,34.4046,8500.0
2007-07-09 15:30:00,42.46,42.49,42.43,42.48,22500.0,34.4127,34.437,34.3883,34.4289,22500.0
2007-07-09 15:35:00,42.48,42.48,42.38,42.42,15400.0,34.4289,34.4289,34.3478,34.3802,15400.0
2007-07-09 15:40:00,42.41,42.42,42.4,42.41,200100.0,34.3721,34.3802,34.364,34.3721,200100.0
2007-07-09 15:45:00,42.41,42.45,42.4,42.44,14100.0,34.3721,34.4046,34.364,34.3965,14100.0
2007-07-09 15:50:00,42.45,42.5,42.38,42.48,39300.0,34.4046,34.4451,34.3478,34.4289,39300.0
2007-07-09 15:55:00,42.48,42.51,42.44,42.45,23800.0,34.4289,34.4532,34.3965,34.4046,23800.0
2007-07-10 09:30:00,42.15,42.18,42.02,42.06,115000.0,34.1614,34.1857,34.0561,34.0885,115000.0
2007-07-10 09:35:00,42.07,42.12,42.05,42.05,28300.0,34.0966,34.1371,34.0804,34.0804,28300.0
2007-07-10 09:40:00,42.05,42.1,42.0,42.08,48200.0,34.0804,34.1209,34.0398,34.1047,48200.0
2007-07-10 09:45:00,42.08,42.13,42.05,42.13,15600.0,34.1047,34.1452,34.0804,34.1452,15600.0
2007-07-10 09:50:00,42.14,42.24,42.14,42.23,22200.0,34.1533,34.2344,34.1533,34.2263,22200.0
2007-07-10 09:55:00,42.22,42.25,42.2,42.22,13500.0,34.2181,34.2425,34.2019,34.2181,13500.0
2007-07-10 10:00:00,42.22,42.25,42.17,42.24,11900.0,34.2181,34.2425,34.1776,34.2344,11900.0
2007-07-10 10:05:00,42.23,42.25,42.17,42.23,141200.0,34.2263,34.2425,34.1776,34.2263,141200.0
2007-07-10 10:10:00,42.24,42.3,42.23,42.28,10700.0,34.2344,34.283,34.2263,34.2668,10700.0
2007-07-10 10:15:00,42.28,42.29,42.19,42.19,7800.0,34.2668,34.2749,34.1938,34.1938,7800.0
2007-07-10 10:20:00,42.17,42.23,42.16,42.22,12700.0,34.1776,34.2263,34.1695,34.2181,12700.0
2007-07-10 10:25:00,42.2,42.24,42.15,42.17,14200.0,34.2019,34.2344,34.1614,34.1776,14200.0
2007-07-10 10:30:00,42.16,42.16,42.12,42.16,15500.0,34.1695,34.1695,34.1371,34.1695,15500.0
2007-07-10 10:35:00,42.15,42.18,42.15,42.17,5600.0,34.1614,34.1857,34.1614,34.1776,5600.0
2007-07-10 10:40:00,42.15,42.19,42.15,42.16,4800.0,34.1614,34.1938,34.1614,34.1695,4800.0
2007-07-10 10:45:00,42.16,42.16,42.13,42.16,2500.0,34.1695,34.1695,34.1452,34.1695,2500.0
2007-07-10 10:50:00,42.17,42.24,42.17,42.23,18100.0,34.1776,34.2344,34.1776,34.2263,18100.0
2007-07-10 10:55:00,42.24,42.24,42.17,42.18,5700.0,34.2344,34.2344,34.1776,34.1857,5700.0
2007-07-10 11:00:00,42.19,42.31,42.19,42.21,14800.0,34.1938,34.2911,34.1938,34.21,14800.0
2007-07-10 11:05:00,42.22,42.25,42.2,42.24,11400.0,34.2181,34.2425,34.2019,34.2344,11400.0
2007-07-10 11:10:00,42.24,42.24,42.19,42.22,4500.0,34.2344,34.2344,34.1938,34.2181,4500.0
2007-07-10 11:15:00,42.23,42.25,42.23,42.23,1900.0,34.2263,34.2425,34.2263,34.2263,1900.0
2007-07-10 11:20:00,42.22,42.24,42.19,42.19,5700.0,34.2181,34.2344,34.1938,34.1938,5700.0
2007-07-10 11:25:00,42.18,42.2,42.17,42.17,5900.0,34.1857,34.2019,34.1776,34.1776,5900.0
2007-07-10 11:30:00,42.16,42.21,42.16,42.21,11300.0,34.1695,34.21,34.1695,34.21,11300.0
2007-07-10 11:35:00,42.21,42.21,42.16,42.16,4600.0,34.21,34.21,34.1695,34.1695,4600.0
2007-07-10 11:40:00,42.16,42.17,42.1,42.11,10800.0,34.1695,34.1776,34.1209,34.129,10800.0
2007-07-10 11:45:00,42.11,42.13,42.1,42.11,7400.0,34.129,34.1452,34.1209,34.129,7400.0
2007-07-10 11:50:00,42.11,42.17,42.11,42.13,6000.0,34.129,34.1776,34.129,34.1452,6000.0
2007-07-10 11:55:00,42.13,42.13,42.11,42.12,3900.0,34.1452,34.1452,34.129,34.1371,3900.0
2007-07-10 12:00:00,42.12,42.19,42.12,42.16,11400.0,34.1371,34.1938,34.1371,34.1695,11400.0
2007-07-10 12:05:00,42.16,42.16,42.15,42.15,26600.0,34.1695,34.1695,34.1614,34.1614,26600.0
2007-07-10 12:10:00,42.16,42.22,42.15,42.21,29700.0,34.1695,34.2181,34.1614,34.21,29700.0
2007-07-10 12:15:00,42.21,42.29,42.21,42.28,5400.0,34.21,34.2749,34.21,34.2668,5400.0
2007-07-10 12:20:00,42.28,42.32,42.27,42.29,6100.0,34.2668,34.2992,34.2587,34.2749,6100.0
2007-07-10 12:25:00,42.32,42.32,42.28,42.3,3900.0,34.2992,34.2992,34.2668,34.283,3900.0
2007-07-10 12:30:00,42.29,42.34,42.28,42.34,5300.0,34.2749,34.3154,34.2668,34.3154,5300.0
2007-07-10 12:35:00,42.34,42.4,42.34,42.4,6800.0,34.3154,34.364,34.3154,34.364,6800.0
2007-07-10 12:40:00,42.41,42.42,42.37,42.38,3700.0,34.3721,34.3802,34.3397,34.3478,3700.0
2007-07-10 12:45:00,42.38,42.38,42.34,42.34,2100.0,34.3478,34.3478,34.3154,34.3154,2100.0
2007-07-10 12:50:00,42.33,42.34,42.32,42.32,1500.0,34.3073,34.3154,34.2992,34.2992,1500.0
2007-07-10 12:55:00,42.32,42.33,42.29,42.32,2400.0,34.2992,34.3073,34.2749,34.2992,2400.0
2007-07-10 13:00:00,42.31,42.4,42.31,42.32,5200.0,34.2911,34.364,34.2911,34.2992,5200.0
2007-07-10 13:05:00,42.31,42.31,42.27,42.29,5200.0,34.2911,34.2911,34.2587,34.2749,5200.0
2007-07-10 13:10:00,42.28,42.39,42.28,42.39,33000.0,34.2668,34.3559,34.2668,34.3559,33000.0
2007-07-10 13:15:00,42.39,42.4,42.27,42.32,4000.0,34.3559,34.364,34.2587,34.2992,4000.0
2007-07-10 13:20:00,42.3,42.3,42.24,42.25,3000.0,34.283,34.283,34.2344,34.2425,3000.0
2007-07-10 13:25:00,42.25,42.31,42.25,42.31,3100.0,34.2425,34.2911,34.2425,34.2911,3100.0
2007-07-10 13:30:00,42.3,42.3,42.27,42.28,2200.0,34.283,34.283,34.2587,34.2668,2200.0
2007-07-10 13:35:00,42.28,42.28,42.22,42.24,5300.0,34.2668,34.2668,34.2181,34.2344,5300.0
2007-07-10 13:40:00,42.23,42.23,42.15,42.22,18300.0,34.2263,34.2263,34.1614,34.2181,18300.0
2007-07-10 13:45:00,42.21,42.21,42.05,42.11,93700.0,34.21,34.21,34.0804,34.129,93700.0
2007-07-10 13:50:00,42.12,42.12,42.05,42.09,50700.0,34.1371,34.1371,34.0804,34.1128,50700.0
2007-07-10 13:55:00,42.07,42.11,42.03,42.09,8200.0,34.0966,34.129,34.0642,34.1128,8200.0
2007-07-10 14:00:00,42.09,42.15,42.04,42.15,6500.0,34.1128,34.1614,34.0723,34.1614,6500.0
2007-07-10 14:05:00,42.16,42.21,42.12,42.17,14900.0,34.1695,34.21,34.1371,34.1776,14900.0
2007-07-10 14:10:00,42.17,42.24,42.15,42.22,3500.0,34.1776,34.2344,34.1614,34.2181,3500.0
2007-07-10 14:15:00,42.23,42.31,42.23,42.3,4600.0,34.2263,34.2911,34.2263,34.283,4600.0
2007-07-10 14:20:00,42.31,42.32,42.24,42.24,6100.0,34.2911,34.2992,34.2344,34.2344,6100.0
2007-07-10 14:25:00,42.24,42.26,42.19,42.19,14500.0,34.2344,34.2506,34.1938,34.1938,14500.0
2007-07-10 14:30:00,42.18,42.18,42.12,42.16,23400.0,34.1857,34.1857,34.1371,34.1695,23400.0
2007-07-10 14:35:00,42.17,42.19,42.14,42.15,10600.0,34.1776,34.1938,34.1533,34.1614,10600.0
2007-07-10 14:40:00,42.16,42.18,42.14,42.15,8600.0,34.1695,34.1857,34.1533,34.1614,8600.0
2007-07-10 14:45:00,42.15,42.17,42.11,42.12,7700.0,34.1614,34.1776,34.129,34.1371,7700.0
2007-07-10 14:50:00,42.12,42.17,42.12,42.17,13600.0,34.1371,34.1776,34.1371,34.1776,13600.0
2007-07-10 14:55:00,42.16,42.19,42.13,42.19,12100.0,34.1695,34.1938,34.1452,34.1938,12100.0
2007-07-10 15:00:00,42.19,42.19,42.16,42.17,6700.0,34.1938,34.1938,34.1695,34.1776,6700.0
2007-07-10 15:05:00,42.16,42.16,42.08,42.13,21200.0,34.1695,34.1695,34.1047,34.1452,21200.0
2007-07-10 15:10:00,42.12,42.21,42.1,42.18,18400.0,34.1371,34.21,34.1209,34.1857,18400.0
2007-07-10 15:15:00,42.18,42.29,42.18,42.27,8800.0,34.1857,34.2749,34.1857,34.2587,8800.0
2007-07-10 15:20:00,42.27,42.29,42.24,42.25,13700.0,34.2587,34.2749,34.2344,34.2425,13700.0
2007-07-10 15:25:00,42.24,42.25,42.21,42.23,12400.0,34.2344,34.2425,34.21,34.2263,12400.0
2007-07-10 15:30:00,42.23,42.24,42.18,42.19,24200.0,34.2263,34.2344,34.1857,34.1938,24200.0
2007-07-10 15:35:00,42.18,42.19,42.07,42.09,14100.0,34.1857,34.1938,34.0966,34.1128,14100.0
2007-07-10 15:40:00,42.08,42.09,41.99,41.99,32100.0,34.1047,34.1128,34.0317,34.0317,32100.0
2007-07-10 15:45:00,42.01,42.03,42.0,42.01,29900.0,34.0479,34.0642,34.0398,34.0479,29900.0
2007-07-10 15:50:00,42.0,42.08,42.0,42.08,26900.0,34.0398,34.1047,34.0398,34.1047,26900.0
2007-07-10 15:55:00,42.08,42.16,42.03,42.07,81300.0,34.1047,34.1695,34.0642,34.0966,81300.0
2007-07-11 09:30:00,41.93,41.93,41.81,41.87,27800.0,33.9831,33.9831,33.8859,33.9345,27800.0
2007-07-11 09:35:00,41.86,41.87,41.54,41.64,21600.0,33.9264,33.9345,33.667,33.7481,21600.0
2007-07-11 09:40:00,41.63,41.7,41.57,41.63,12000.0,33.74,33.7967,33.6913,33.74,12000.0
2007-07-11 09:45:00,41.63,41.7,41.62,41.7,5400.0,33.74,33.7967,33.7319,33.7967,5400.0
2007-07-11 09:50:00,41.71,41.71,41.58,41.58,11500.0,33.8048,33.8048,33.6994,33.6994,11500.0
2007-07-11 09:55:00,41.57,41.64,41.55,41.59,17300.0,33.6913,33.7481,33.6751,33.7076,17300.0
2007-07-11 10:00:00,41.58,41.65,41.58,41.61,12600.0,33.6994,33.7562,33.6994,33.7238,12600.0
2007-07-11 10:05:00,41.61,41.62,41.51,41.57,24800.0,33.7238,33.7319,33.6427,33.6913,24800.0
2007-07-11 10:10:00,41.57,41.63,41.57,41.61,7500.0,33.6913,33.74,33.6913,33.7238,7500.0
2007-07-11 10:15:00,41.6,41.65,41.55,41.59,13900.0,33.7157,33.7562,33.6751,33.7076,13900.0
2007-07-11 10:20:00,41.58,41.59,41.48,41.49,20300.0,33.6994,33.7076,33.6184,33.6265,20300.0
2007-07-11 10:25:00,41.48,41.5,41.39,41.49,64600.0,33.6184,33.6346,33.5455,33.6265,64600.0
2007-07-11 10:30:00,41.49,41.53,41.33,41.37,33500.0,33.6265,33.6589,33.4968,33.5292,33500.0
2007-07-11 10:35:00,41.37,41.5,41.37,41.41,10300.0,33.5292,33.6346,33.5292,33.5617,10300.0
2007-07-11 10:40:00,41.4,41.41,41.35,41.4,14000.0,33.5536,33.5617,33.513,33.5536,14000.0
2007-07-11 10:45:00,41.41,41.44,41.39,41.39,11300.0,33.5617,33.586,33.5455,33.5455,11300.0
2007-07-11 10:50:00,41.4,41.49,41.36,41.36,23900.0,33.5536,33.6265,33.5211,33.5211,23900.0
2007-07-11 10:55:00,41.36,41.38,41.35,41.38,6600.0,33.5211,33.5374,33.513,33.5374,6600.0
2007-07-11 11:00:00,41.38,41.41,41.36,41.38,12200.0,33.5374,33.5617,33.5211,33.5374,12200.0
2007-07-11 11:05:00,41.36,41.38,41.3,41.36,27600.0,33.5211,33.5374,33.4725,33.5211,27600.0
2007-07-11 11:10:00,41.37,41.37,41.34,41.34,18600.0,33.5292,33.5292,33.5049,33.5049,18600.0
2007-07-11 11:15:00,41.35,41.36,41.33,41.33,46100.0,33.513,33.5211,33.4968,33.4968,46100.0
2007-07-11 11:20:00,41.33,41.34,41.3,41.31,19500.0,33.4968,33.5049,33.4725,33.4806,19500.0
2007-07-11 11:25:00,41.3,41.31,41.27,41.28,16700.0,33.4725,33.4806,33.4482,33.4563,16700.0
2007-07-11 11:30:00,41.29,41.3,41.27,41.27,9500.0,33.4644,33.4725,33.4482,33.4482,9500.0
2007-07-11 11:35:00,41.28,41.3,41.26,41.28,5600.0,33.4563,33.4725,33.4401,33.4563,5600.0
2007-07-11 11:40:00,41.28,41.3,41.27,41.29,14200.0,33.4563,33.4725,33.4482,33.4644,14200.0
2007-07-11 11:45:00,41.28,41.31,41.28,41.3,5100.0,33.4563,33.4806,33.4563,33.4725,5100.0
2007-07-11 11:50:00,41.3,41.31,41.28,41.29,14800.0,33.4725,33.4806,33.4563,33.4644,14800.0
2007-07-11 11:55:00,41.29,41.3,41.26,41.29,20900.0,33.4644,33.4725,33.4401,33.4644,20900.0
2007-07-11 12:00:00,41.3,41.31,41.26,41.29,20600.0,33.4725,33.4806,33.4401,33.4644,20600.0
2007-07-11 12:05:00,41.3,41.32,41.28,41.31,11700.0,33.4725,33.4887,33.4563,33.4806,11700.0
2007-07-11 12:10:00,41.32,41.32,41.25,41.26,59000.0,33.4887,33.4887,33.432,33.4401,59000.0
2007-07-11 12:15:00,41.25,41.27,41.14,41.17,33400.0,33.432,33.4482,33.3428,33.3672,33400.0
2007-07-11 12:20:00,41.17,41.19,41.14,41.19,10400.0,33.3672,33.3834,33.3428,33.3834,10400.0
2007-07-11 12:25:00,41.19,41.19,41.16,41.18,8800.0,33.3834,33.3834,33.359,33.3753,8800.0
2007-07-11 12:30:00,41.17,41.24,41.17,41.2,8800.0,33.3672,33.4239,33.3672,33.3915,8800.0
2007-07-11 12:35:00,41.19,41.21,41.18,41.19,14900.0,33.3834,33.3996,33.3753,33.3834,14900.0
2007-07-11 12:40:00,41.18,41.19,41.18,41.18,4200.0,33.3753,33.3834,33.3753,33.3753,4200.0
2007-07-11 12:45:00,41.18,41.19,41.17,41.17,6700.0,33.3753,33.3834,33.3672,33.3672,6700.0
2007-07-11 12:50:00,41.15,41.18,41.14,41.15,13800.0,33.3509,33.3753,33.3428,33.3509,13800.0
2007-07-11 12:55:00,41.15,41.24,41.15,41.22,13700.0,33.3509,33.4239,33.3509,33.4077,13700.0
2007-07-11 13:00:00,41.21,41.27,41.18,41.2,9800.0,33.3996,33.4482,33.3753,33.3915,9800.0
2007-07-11 13:05:00,41.2,41.22,41.19,41.21,4500.0,33.3915,33.4077,33.3834,33.3996,4500.0
2007-07-11 13:10:00,41.21,41.21,41.18,41.18,4800.0,33.3996,33.3996,33.3753,33.3753,4800.0
2007-07-11 13:15:00,41.19,41.19,41.18,41.18,3100.0,33.3834,33.3834,33.3753,33.3753,3100.0
2007-07-11 13:20:00,41.19,41.22,41.18,41.22,6000.0,33.3834,33.4077,33.3753,33.4077,6000.0
2007-07-11 13:25:00,41.22,41.24,41.22,41.22,6000.0,33.4077,33.4239,33.4077,33.4077,6000.0
2007-07-11 13:30:00,41.23,41.25,41.22,41.25,6500.0,33.4158,33.432,33.4077,33.432,6500.0
2007-07-11 13:35:00,41.24,41.28,41.22,41.28,14400.0,33.4239,33.4563,33.4077,33.4563,14400.0
2007-07-11 13:40:00,41.29,41.37,41.28,41.31,21300.0,33.4644,33.5292,33.4563,33.4806,21300.0
2007-07-11 13:45:00,41.3,41.3,41.22,41.3,13800.0,33.4725,33.4725,33.4077,33.4725,13800.0
2007-07-11 13:50:00,41.31,41.33,41.13,41.29,37100.0,33.4806,33.4968,33.3347,33.4644,37100.0
2007-07-11 13:55:00,41.3,41.3,41.16,41.16,11400.0,33.4725,33.4725,33.359,33.359,11400.0
2007-07-11 14:00:00,41.14,41.16,41.12,41.12,6100.0,33.3428,33.359,33.3266,33.3266,6100.0
2007-07-11 14:05:00,41.13,41.21,41.11,41.2,17400.0,33.3347,33.3996,33.3185,33.3915,17400.0
2007-07-11 14:10:00,41.2,41.25,41.17,41.22,9300.0,33.3915,33.432,33.3672,33.4077,9300.0
2007-07-11 14:15:00,41.17,41.18,41.07,41.15,20200.0,33.3672,33.3753,33.2861,33.3509,20200.0
2007-07-11 14:20:00,41.17,41.18,41.11,41.12,13200.0,33.3672,33.3753,33.3185,33.3266,13200.0
2007-07-11 14:25:00,41.12,41.27,41.11,41.22,9700.0,33.3266,33.4482,33.3185,33.4077,9700.0
2007-07-11 14:30:00,41.23,41.23,41.2,41.2,7900.0,33.4158,33.4158,33.3915,33.3915,7900.0
2007-07-11 14:35:00,41.21,41.22,41.2,41.2,14700.0,33.3996,33.4077,33.3915,33.3915,14700.0
2007-07-11 14:40:00,41.2,41.2,41.01,41.06,33500.0,33.3915,33.3915,33.2375,33.278,33500.0
2007-07-11 14:45:00,41.04,41.07,41.04,41.04,9300.0,33.2618,33.2861,33.2618,33.2618,9300.0
2007-07-11 14:50:00,41.04,41.07,40.91,40.94,30100.0,33.2618,33.2861,33.1564,33.1807,30100.0
2007-07-11 14:55:00,40.94,41.02,40.92,40.98,31400.0,33.1807,33.2456,33.1645,33.2132,31400.0
2007-07-11 15:00:00,40.98,40.98,40.95,40.96,27000.0,33.2132,33.2132,33.1888,33.197,27000.0
2007-07-11 15:05:00,40.96,41.0,40.96,40.97,10900.0,33.197,33.2294,33.197,33.2051,10900.0
2007-07-11 15:10:00,40.98,40.98,40.94,40.98,16700.0,33.2132,33.2132,33.1807,33.2132,16700.0
2007-07-11 15:15:00,40.96,41.0,40.93,40.96,32900.0,33.197,33.2294,33.1726,33.197,32900.0
2007-07-11 15:20:00,40.96,40.97,40.92,40.93,12400.0,33.197,33.2051,33.1645,33.1726,12400.0
2007-07-11 15:25:00,40.92,40.97,40.91,40.92,17500.0,33.1645,33.2051,33.1564,33.1645,17500.0
2007-07-11 15:30:00,40.94,40.97,40.92,40.97,20200.0,33.1807,33.2051,33.1645,33.2051,20200.0
2007-07-11 15:35:00,40.95,40.99,40.95,40.98,18600.0,33.1888,33.2213,33.1888,33.2132,18600.0
2007-07-11 15:40:00,40.97,40.98,40.9,40.96,50500.0,33.2051,33.2132,33.1483,33.197,50500.0
2007-07-11 15:45:00,40.96,40.97,40.87,40.92,80300.0,33.197,33.2051,33.124,33.1645,80300.0
2007-07-11 15:50:00,40.93,40.99,40.91,40.99,23000.0,33.1726,33.2213,33.1564,33.2213,23000.0
2007-07-11 15:55:00,40.99,41.04,40.89,40.95,208700.0,33.2213,33.2618,33.1402,33.1888,208700.0
2007-07-12 09:30:00,41.0,41.1,40.97,41.03,43100.0,33.2294,33.3104,33.2051,33.2537,43100.0
2007-07-12 09:35:00,41.0,41.11,40.97,41.0,11200.0,33.2294,33.3185,33.2051,33.2294,11200.0
2007-07-12 09:40:00,40.99,41.01,40.9,40.9,12700.0,33.2213,33.2375,33.1483,33.1483,12700.0
2007-07-12 09:45:00,40.89,40.92,40.86,40.88,10900.0,33.1402,33.1645,33.1159,33.1321,10900.0
2007-07-12 09:50:00,40.87,40.91,40.87,40.9,7000.0,33.124,33.1564,33.124,33.1483,7000.0
2007-07-12 09:55:00,40.91,41.0,40.91,40.96,5700.0,33.1564,33.2294,33.1564,33.197,5700.0
2007-07-12 10:00:00,40.95,40.95,40.79,40.8,14500.0,33.1888,33.1888,33.0592,33.0673,14500.0
2007-07-12 10:05:00,40.79,40.85,40.79,40.81,10300.0,33.0592,33.1078,33.0592,33.0754,10300.0
2007-07-12 10:10:00,40.78,40.8,40.76,40.77,9100.0,33.0511,33.0673,33.0349,33.043,9100.0
2007-07-12 10:15:00,40.77,40.85,40.76,40.81,6100.0,33.043,33.1078,33.0349,33.0754,6100.0
2007-07-12 10:20:00,40.81,40.81,40.76,40.76,6700.0,33.0754,33.0754,33.0349,33.0349,6700.0
2007-07-12 10:25:00,40.75,40.75,40.71,40.72,8700.0,33.0268,33.0268,32.9943,33.0024,8700.0
2007-07-12 10:30:00,40.71,40.78,40.7,40.72,23700.0,32.9943,33.0511,32.9862,33.0024,23700.0
2007-07-12 10:35:00,40.73,40.79,40.73,40.74,13700.0,33.0105,33.0592,33.0105,33.0186,13700.0
2007-07-12 10:40:00,40.74,40.77,40.73,40.75,6000.0,33.0186,33.043,33.0105,33.0268,6000.0
2007-07-12 10:45:00,40.76,40.78,40.75,40.75,5400.0,33.0349,33.0511,33.0268,33.0268,5400.0
2007-07-12 10:50:00,40.76,40.78,40.75,40.76,8800.0,33.0349,33.0511,33.0268,33.0349,8800.0
2007-07-12 10:55:00,40.75,40.75,40.7,40.71,10900.0,33.0268,33.0268,32.9862,32.9943,10900.0
2007-07-12 11:00:00,40.7,40.71,40.61,40.62,20600.0,32.9862,32.9943,32.9133,32.9214,20600.0
2007-07-12 11:05:00,40.61,40.65,40.61,40.65,17200.0,32.9133,32.9457,32.9133,32.9457,17200.0
2007-07-12 11:10:00,40.65,40.65,40.54,40.55,15300.0,32.9457,32.9457,32.8566,32.8647,15300.0
2007-07-12 11:15:00,40.54,40.55,40.45,40.45,17600.0,32.8566,32.8647,32.7836,32.7836,17600.0
2007-07-12 11:20:00,40.46,40.47,40.43,40.45,14500.0,32.7917,32.7998,32.7674,32.7836,14500.0
2007-07-12 11:25:00,40.45,40.46,40.42,40.44,19600.0,32.7836,32.7917,32.7593,32.7755,19600.0
2007-07-12 11:30:00,40.44,40.47,40.44,40.47,9200.0,32.7755,32.7998,32.7755,32.7998,9200.0
2007-07-12 11:35:00,40.47,40.48,40.41,40.45,16000.0,32.7998,32.8079,32.7512,32.7836,16000.0
2007-07-12 11:40:00,40.43,40.44,40.39,40.41,19100.0,32.7674,32.7755,32.735,32.7512,19100.0
2007-07-12 11:45:00,40.41,40.42,40.37,40.41,23400.0,32.7512,32.7593,32.7188,32.7512,23400.0
2007-07-12 11:50:00,40.4,40.44,40.38,40.42,24500.0,32.7431,32.7755,32.7269,32.7593,24500.0
2007-07-12 11:55:00,40.45,40.46,40.38,40.38,22400.0,32.7836,32.7917,32.7269,32.7269,22400.0
2007-07-12 12:00:00,40.39,40.39,40.35,40.35,42600.0,32.735,32.735,32.7026,32.7026,42600.0
2007-07-12 12:05:00,40.35,40.36,40.3,40.31,25900.0,32.7026,32.7107,32.662,32.6701,25900.0
2007-07-12 12:10:00,40.31,40.33,40.31,40.32,12900.0,32.6701,32.6864,32.6701,32.6783,12900.0
2007-07-12 12:15:00,40.32,40.39,40.31,40.34,21700.0,32.6783,32.735,32.6701,32.6945,21700.0
2007-07-12 12:20:00,40.36,40.39,40.36,40.38,12400.0,32.7107,32.735,32.7107,32.7269,12400.0
2007-07-12 12:25:00,40.38,40.41,40.38,40.39,21200.0,32.7269,32.7512,32.7269,32.735,21200.0
2007-07-12 12:30:00,40.39,40.4,40.38,40.4,10400.0,32.735,32.7431,32.7269,32.7431,10400.0
2007-07-12 12:35:00,40.4,40.4,40.39,40.39,4000.0,32.7431,32.7431,32.735,32.735,4000.0
2007-07-12 12:40:00,40.39,40.39,40.35,40.37,31500.0,32.735,32.735,32.7026,32.7188,31500.0
2007-07-12 12:45:00,40.37,40.39,40.37,40.38,9400.0,32.7188,32.735,32.7188,32.7269,9400.0
2007-07-12 12:50:00,40.38,40.38,40.31,40.31,24900.0,32.7269,32.7269,32.6701,32.6701,24900.0
2007-07-12 12:55:00,40.32,40.35,40.32,40.33,12800.0,32.6783,32.7026,32.6783,32.6864,12800.0
2007-07-12 13:00:00,40.32,40.33,40.31,40.32,11000.0,32.6783,32.6864,32.6701,32.6783,11000.0
2007-07-12 13:05:00,40.31,40.32,40.22,40.22,24300.0,32.6701,32.6783,32.5972,32.5972,24300.0
2007-07-12 13:10:00,40.22,40.23,40.19,40.2,22100.0,32.5972,32.6053,32.5729,32.581,22100.0
2007-07-12 13:15:00,40.19,40.2,40.17,40.19,27300.0,32.5729,32.581,32.5567,32.5729,27300.0
2007-07-12 13:20:00,40.18,40.23,40.17,40.23,21300.0,32.5648,32.6053,32.5567,32.6053,21300.0
2007-07-12 13:25:00,40.23,40.24,40.22,40.23,15400.0,32.6053,32.6134,32.5972,32.6053,15400.0
2007-07-12 13:30:00,40.22,40.22,40.17,40.21,19900.0,32.5972,32.5972,32.5567,32.5891,19900.0
2007-07-12 13:35:00,40.21,40.21,40.18,40.2,14600.0,32.5891,32.5891,32.5648,32.581,14600.0
2007-07-12 13:40:00,40.2,40.24,40.19,40.23,414700.0,32.581,32.6134,32.5729,32.6053,414700.0
2007-07-12 13:45:00,40.23,40.23,40.13,40.16,27000.0,32.6053,32.6053,32.5243,32.5486,27000.0
2007-07-12 13:50:00,40.16,40.22,40.15,40.22,22600.0,32.5486,32.5972,32.5405,32.5972,22600.0
2007-07-12 13:55:00,40.22,40.24,40.17,40.22,20500.0,32.5972,32.6134,32.5567,32.5972,20500.0
2007-07-12 14:00:00,40.22,40.24,40.22,40.22,14900.0,32.5972,32.6134,32.5972,32.5972,14900.0
2007-07-12 14:05:00,40.22,40.22,40.2,40.22,24200.0,32.5972,32.5972,32.581,32.5972,24200.0
2007-07-12 14:10:00,40.23,40.27,40.23,40.25,16100.0,32.6053,32.6377,32.6053,32.6215,16100.0
2007-07-12 14:15:00,40.25,40.27,40.25,40.26,11800.0,32.6215,32.6377,32.6215,32.6296,11800.0
2007-07-12 14:20:00,40.26,40.27,40.21,40.23,18000.0,32.6296,32.6377,32.5891,32.6053,18000.0
2007-07-12 14:25:00,40.23,40.24,40.19,40.24,22000.0,32.6053,32.6134,32.5729,32.6134,22000.0
2007-07-12 14:30:00,40.23,40.28,40.22,40.28,21400.0,32.6053,32.6458,32.5972,32.6458,21400.0
2007-07-12 14:35:00,40.29,40.31,40.28,40.31,30200.0,32.6539,32.6701,32.6458,32.6701,30200.0
2007-07-12 14:40:00,40.32,40.49,40.31,40.47,51700.0,32.6783,32.816,32.6701,32.7998,51700.0
2007-07-12 14:45:00,40.42,40.43,40.38,40.41,76000.0,32.7593,32.7674,32.7269,32.7512,76000.0
2007-07-12 14:50:00,40.42,40.44,40.4,40.44,37400.0,32.7593,32.7755,32.7431,32.7755,37400.0
2007-07-12 14:55:00,40.44,40.44,40.41,40.43,18600.0,32.7755,32.7755,32.7512,32.7674,18600.0
2007-07-12 15:00:00,40.43,40.43,40.37,40.4,35500.0,32.7674,32.7674,32.7188,32.7431,35500.0
2007-07-12 15:05:00,40.4,40.4,40.36,40.36,81700.0,32.7431,32.7431,32.7107,32.7107,81700.0
2007-07-12 15:10:00,40.37,40.38,40.35,40.35,81600.0,32.7188,32.7269,32.7026,32.7026,81600.0
2007-07-12 15:15:00,40.35,40.37,40.33,40.33,29600.0,32.7026,32.7188,32.6864,32.6864,29600.0
2007-07-12 15:20:00,40.34,40.37,40.34,40.35,33600.0,32.6945,32.7188,32.6945,32.7026,33600.0
2007-07-12 15:25:00,40.35,40.37,40.35,40.36,27600.0,32.7026,32.7188,32.7026,32.7107,27600.0
2007-07-12 15:30:00,40.35,40.36,40.3,40.33,27700.0,32.7026,32.7107,32.662,32.6864,27700.0
2007-07-12 15:35:00,40.33,40.34,40.3,40.3,54600.0,32.6864,32.6945,32.662,32.662,54600.0
2007-07-12 15:40:00,40.3,40.33,40.28,40.29,59600.0,32.662,32.6864,32.6458,32.6539,59600.0
2007-07-12 15:45:00,40.28,40.29,40.25,40.25,32700.0,32.6458,32.6539,32.6215,32.6215,32700.0
2007-07-12 15:50:00,40.26,40.29,40.21,40.29,60000.0,32.6296,32.6539,32.5891,32.6539,60000.0
2007-07-12 15:55:00,40.29,40.35,40.28,40.35,37200.0,32.6539,32.7026,32.6458,32.7026,37200.0
2007-07-13 09:30:00,41.0,41.19,40.95,41.14,124300.0,33.2294,33.3834,33.1888,33.3428,124300.0
2007-07-13 09:35:00,41.15,41.18,41.09,41.18,66300.0,33.3509,33.3753,33.3023,33.3753,66300.0
2007-07-13 09:40:00,41.17,41.25,41.14,41.19,186500.0,33.3672,33.432,33.3428,33.3834,186500.0
2007-07-13 09:45:00,41.2,41.25,41.11,41.21,44300.0,33.3915,33.432,33.3185,33.3996,44300.0
2007-07-13 09:50:00,41.21,41.3,41.19,41.27,65300.0,33.3996,33.4725,33.3834,33.4482,65300.0
2007-07-13 09:55:00,41.27,41.3,41.23,41.29,38900.0,33.4482,33.4725,33.4158,33.4644,38900.0
2007-07-13 10:00:00,41.29,41.3,41.12,41.12,57000.0,33.4644,33.4725,33.3266,33.3266,57000.0
2007-07-13 10:05:00,41.14,41.2,41.14,41.18,14600.0,33.3428,33.3915,33.3428,33.3753,14600.0
2007-07-13 10:10:00,41.16,41.25,41.16,41.2,33100.0,33.359,33.432,33.359,33.3915,33100.0
2007-07-13 10:15:00,41.2,41.2,41.13,41.14,22900.0,33.3915,33.3915,33.3347,33.3428,22900.0
2007-07-13 10:20:00,41.14,41.15,41.08,41.11,20900.0,33.3428,33.3509,33.2942,33.3185,20900.0
2007-07-13 10:25:00,41.1,41.15,41.1,41.15,20400.0,33.3104,33.3509,33.3104,33.3509,20400.0
2007-07-13 10:30:00,41.15,41.24,41.15,41.19,19800.0,33.3509,33.4239,33.3509,33.3834,19800.0
2007-07-13 10:35:00,41.19,41.23,41.18,41.2,29600.0,33.3834,33.4158,33.3753,33.3915,29600.0
2007-07-13 10:40:00,41.2,41.22,41.17,41.21,24900.0,33.3915,33.4077,33.3672,33.3996,24900.0
2007-07-13 10:45:00,41.21,41.23,41.15,41.19,21000.0,33.3996,33.4158,33.3509,33.3834,21000.0
2007-07-13 10:50:00,41.2,41.2,41.16,41.19,18200.0,33.3915,33.3915,33.359,33.3834,18200.0
2007-07-13 10:55:00,41.18,41.2,41.15,41.19,10000.0,33.3753,33.3915,33.3509,33.3834,10000.0
2007-07-13 11:00:00,41.19,41.2,41.18,41.19,16200.0,33.3834,33.3915,33.3753,33.3834,16200.0
2007-07-13 11:05:00,41.19,41.2,41.16,41.18,23200.0,33.3834,33.3915,33.359,33.3753,23200.0
2007-07-13 11:10:00,41.19,41.19,41.13,41.13,10100.0,33.3834,33.3834,33.3347,33.3347,10100.0
2007-07-13 11:15:00,41.12,41.15,41.1,41.15,11100.0,33.3266,33.3509,33.3104,33.3509,11100.0
2007-07-13 11:20:00,41.15,41.19,41.14,41.18,10300.0,33.3509,33.3834,33.3428,33.3753,10300.0
2007-07-13 11:25:00,41.18,41.21,41.1,41.17,44600.0,33.3753,33.3996,33.3104,33.3672,44600.0
2007-07-13 11:30:00,41.16,41.17,41.11,41.14,11800.0,33.359,33.3672,33.3185,33.3428,11800.0
2007-07-13 11:35:00,41.13,41.17,41.11,41.16,12500.0,33.3347,33.3672,33.3185,33.359,12500.0
2007-07-13 11:40:00,41.16,41.18,41.15,41.18,10200.0,33.359,33.3753,33.3509,33.3753,10200.0
2007-07-13 11:45:00,41.17,41.17,41.11,41.15,19200.0,33.3672,33.3672,33.3185,33.3509,19200.0
2007-07-13 11:50:00,41.14,41.17,41.13,41.17,9600.0,33.3428,33.3672,33.3347,33.3672,9600.0
2007-07-13 11:55:00,41.17,41.18,41.12,41.12,16100.0,33.3672,33.3753,33.3266,33.3266,16100.0
2007-07-13 12:00:00,41.13,41.14,41.07,41.1,10900.0,33.3347,33.3428,33.2861,33.3104,10900.0
2007-07-13 12:05:00,41.09,41.16,41.09,41.15,10700.0,33.3023,33.359,33.3023,33.3509,10700.0
2007-07-13 12:10:00,41.15,41.18,41.14,41.15,29200.0,33.3509,33.3753,33.3428,33.3509,29200.0
2007-07-13 12:15:00,41.17,41.17,41.14,41.16,17200.0,33.3672,33.3672,33.3428,33.359,17200.0
2007-07-13 12:20:00,41.16,41.17,41.14,41.14,16500.0,33.359,33.3672,33.3428,33.3428,16500.0
2007-07-13 12:25:00,41.15,41.16,41.11,41.14,23100.0,33.3509,33.359,33.3185,33.3428,23100.0
2007-07-13 12:30:00,41.14,41.16,41.13,41.14,7300.0,33.3428,33.359,33.3347,33.3428,7300.0
2007-07-13 12:35:00,41.14,41.16,41.13,41.15,17700.0,33.3428,33.359,33.3347,33.3509,17700.0
2007-07-13 12:40:00,41.15,41.16,41.14,41.16,5600.0,33.3509,33.359,33.3428,33.359,5600.0
2007-07-13 12:45:00,41.15,41.16,41.11,41.11,10300.0,33.3509,33.359,33.3185,33.3185,10300.0
2007-07-13 12:50:00,41.13,41.15,41.12,41.15,6400.0,33.3347,33.3509,33.3266,33.3509,6400.0
2007-07-13 12:55:00,41.14,41.17,41.13,41.14,13200.0,33.3428,33.3672,33.3347,33.3428,13200.0
2007-07-13 13:00:00,41.14,41.15,41.12,41.14,7100.0,33.3428,33.3509,33.3266,33.3428,7100.0
2007-07-13 13:05:00,41.14,41.18,41.14,41.18,30200.0,33.3428,33.3753,33.3428,33.3753,30200.0
2007-07-13 13:10:00,41.18,41.18,41.15,41.15,11500.0,33.3753,33.3753,33.3509,33.3509,11500.0
2007-07-13 13:15:00,41.16,41.18,41.14,41.16,17300.0,33.359,33.3753,33.3428,33.359,17300.0
2007-07-13 13:20:00,41.14,41.17,41.14,41.17,7900.0,33.3428,33.3672,33.3428,33.3672,7900.0
2007-07-13 13:25:00,41.18,41.18,41.12,41.12,26500.0,33.3753,33.3753,33.3266,33.3266,26500.0
2007-07-13 13:30:00,41.13,41.17,41.12,41.16,13700.0,33.3347,33.3672,33.3266,33.359,13700.0
2007-07-13 13:35:00,41.16,41.17,41.14,41.16,19900.0,33.359,33.3672,33.3428,33.359,19900.0
2007-07-13 13:40:00,41.16,41.16,41.13,41.13,13000.0,33.359,33.359,33.3347,33.3347,13000.0
2007-07-13 13:45:00,41.15,41.15,41.13,41.13,8800.0,33.3509,33.3509,33.3347,33.3347,8800.0
2007-07-13 13:50:00,41.14,41.15,41.12,41.13,9400.0,33.3428,33.3509,33.3266,33.3347,9400.0
2007-07-13 13:55:00,41.14,41.15,41.12,41.15,5600.0,33.3428,33.3509,33.3266,33.3509,5600.0
2007-07-13 14:00:00,41.15,41.17,41.13,41.13,27800.0,33.3509,33.3672,33.3347,33.3347,27800.0
2007-07-13 14:05:00,41.15,41.17,41.13,41.15,16000.0,33.3509,33.3672,33.3347,33.3509,16000.0
2007-07-13 14:10:00,41.14,41.18,41.14,41.18,41200.0,33.3428,33.3753,33.3428,33.3753,41200.0
2007-07-13 14:15:00,41.18,41.18,41.16,41.17,18500.0,33.3753,33.3753,33.359,33.3672,18500.0
2007-07-13 14:20:00,41.19,41.25,41.18,41.24,20100.0,33.3834,33.432,33.3753,33.4239,20100.0
2007-07-13 14:25:00,41.23,41.23,41.16,41.17,17500.0,33.4158,33.4158,33.359,33.3672,17500.0
2007-07-13 14:30:00,41.17,41.2,41.17,41.19,17500.0,33.3672,33.3915,33.3672,33.3834,17500.0
2007-07-13 14:35:00,41.19,41.22,41.14,41.14,32800.0,33.3834,33.4077,33.3428,33.3428,32800.0
2007-07-13 14:40:00,41.15,41.22,41.14,41.21,17100.0,33.3509,33.4077,33.3428,33.3996,17100.0
2007-07-13 14:45:00,41.21,41.21,41.17,41.18,12100.0,33.3996,33.3996,33.3672,33.3753,12100.0
2007-07-13 14:50:00,41.17,41.22,41.17,41.2,23300.0,33.3672,33.4077,33.3672,33.3915,23300.0
2007-07-13 14:55:00,41.2,41.2,41.17,41.19,23600.0,33.3915,33.3915,33.3672,33.3834,23600.0
2007-07-13 15:00:00,41.19,41.19,41.1,41.12,29600.0,33.3834,33.3834,33.3104,33.3266,29600.0
2007-07-13 15:05:00,41.12,41.17,41.09,41.17,19500.0,33.3266,33.3672,33.3023,33.3672,19500.0
2007-07-13 15:10:00,41.16,41.18,41.11,41.14,24100.0,33.359,33.3753,33.3185,33.3428,24100.0
2007-07-13 15:15:00,41.15,41.18,41.15,41.17,13600.0,33.3509,33.3753,33.3509,33.3672,13600.0
2007-07-13 15:20:00,41.17,41.25,41.17,41.24,33700.0,33.3672,33.432,33.3672,33.4239,33700.0
2007-07-13 15:25:00,41.24,41.25,41.19,41.22,35600.0,33.4239,33.432,33.3834,33.4077,35600.0
2007-07-13 15:30:00,41.22,41.24,41.2,41.22,29800.0,33.4077,33.4239,33.3915,33.4077,29800.0
2007-07-13 15:35:00,41.23,41.23,41.21,41.22,37500.0,33.4158,33.4158,33.3996,33.4077,37500.0
2007-07-13 15:40:00,41.22,41.24,41.18,41.21,33900.0,33.4077,33.4239,33.3753,33.3996,33900.0
2007-07-13 15:45:00,41.2,41.23,41.16,41.2,27800.0,33.3915,33.4158,33.359,33.3915,27800.0
2007-07-13 15:50:00,41.18,41.24,41.17,41.18,30900.0,33.3753,33.4239,33.3672,33.3753,30900.0
2007-07-13 15:55:00,41.18,41.18,41.12,41.12,26800.0,33.3753,33.3753,33.3266,33.3266,26800.0
2007-07-16 09:30:00,41.2,41.23,41.13,41.2,16100.0,33.3915,33.4158,33.3347,33.3915,16100.0
2007-07-16 09:35:00,41.21,41.21,41.11,41.16,8300.0,33.3996,33.3996,33.3185,33.359,8300.0
2007-07-16 09:40:00,41.15,41.17,41.12,41.14,8700.0,33.3509,33.3672,33.3266,33.3428,8700.0
2007-07-16 09:45:00,41.14,41.15,41.0,41.03,16500.0,33.3428,33.3509,33.2294,33.2537,16500.0
2007-07-16 09:50:00,41.05,41.05,41.0,41.02,6000.0,33.2699,33.2699,33.2294,33.2456,6000.0
2007-07-16 09:55:00,41.0,41.06,40.95,40.96,12900.0,33.2294,33.278,33.1888,33.197,12900.0
2007-07-16 10:00:00,40.96,40.96,40.91,40.93,3600.0,33.197,33.197,33.1564,33.1726,3600.0
2007-07-16 10:05:00,40.91,40.94,40.9,40.9,13800.0,33.1564,33.1807,33.1483,33.1483,13800.0
2007-07-16 10:10:00,40.9,40.95,40.81,40.93,15200.0,33.1483,33.1888,33.0754,33.1726,15200.0
2007-07-16 10:15:00,40.91,40.96,40.9,40.94,9100.0,33.1564,33.197,33.1483,33.1807,9100.0
2007-07-16 10:20:00,40.94,40.94,40.9,40.91,12200.0,33.1807,33.1807,33.1483,33.1564,12200.0
2007-07-16 10:25:00,40.94,40.97,40.91,40.96,6800.0,33.1807,33.2051,33.1564,33.197,6800.0
2007-07-16 10:30:00,40.97,40.97,40.86,40.87,12000.0,33.2051,33.2051,33.1159,33.124,12000.0
2007-07-16 10:35:00,40.86,40.87,40.84,40.86,5500.0,33.1159,33.124,33.0997,33.1159,5500.0
2007-07-16 10:40:00,40.85,40.88,40.85,40.86,5700.0,33.1078,33.1321,33.1078,33.1159,5700.0
2007-07-16 10:45:00,40.86,40.86,40.69,40.77,32200.0,33.1159,33.1159,32.9781,33.043,32200.0
2007-07-16 10:50:00,40.77,40.85,40.75,40.81,6800.0,33.043,33.1078,33.0268,33.0754,6800.0
2007-07-16 10:55:00,40.81,40.87,40.76,40.85,17900.0,33.0754,33.124,33.0349,33.1078,17900.0
2007-07-16 11:00:00,40.85,40.87,40.78,40.85,9300.0,33.1078,33.124,33.0511,33.1078,9300.0
2007-07-16 11:05:00,40.86,40.88,40.8,40.8,17300.0,33.1159,33.1321,33.0673,33.0673,17300.0
2007-07-16 11:10:00,40.79,40.81,40.78,40.81,14400.0,33.0592,33.0754,33.0511,33.0754,14400.0
2007-07-16 11:15:00,40.81,40.86,40.8,40.85,10400.0,33.0754,33.1159,33.0673,33.1078,10400.0
2007-07-16 11:20:00,40.85,40.87,40.84,40.87,7800.0,33.1078,33.124,33.0997,33.124,7800.0
2007-07-16 11:25:00,40.87,40.88,40.86,40.88,5000.0,33.124,33.1321,33.1159,33.1321,5000.0
2007-07-16 11:30:00,40.86,40.87,40.78,40.87,21700.0,33.1159,33.124,33.0511,33.124,21700.0
2007-07-16 11:35:00,40.88,40.88,40.83,40.88,3900.0,33.1321,33.1321,33.0916,33.1321,3900.0
2007-07-16 11:40:00,40.88,40.95,40.87,40.93,7900.0,33.1321,33.1888,33.124,33.1726,7900.0
2007-07-16 11:45:00,40.95,40.97,40.93,40.97,5800.0,33.1888,33.2051,33.1726,33.2051,5800.0
2007-07-16 11:50:00,40.96,40.96,40.83,40.87,23300.0,33.197,33.197,33.0916,33.124,23300.0
2007-07-16 11:55:00,40.87,40.98,40.86,40.98,10100.0,33.124,33.2132,33.1159,33.2132,10100.0
2007-07-16 12:00:00,40.96,40.96,40.88,40.91,5400.0,33.197,33.197,33.1321,33.1564,5400.0
2007-07-16 12:05:00,40.89,40.97,40.89,40.97,4900.0,33.1402,33.2051,33.1402,33.2051,4900.0
2007-07-16 12:10:00,40.96,40.97,40.95,40.95,3800.0,33.197,33.2051,33.1888,33.1888,3800.0
2007-07-16 12:15:00,40.96,40.96,40.87,40.87,14500.0,33.197,33.197,33.124,33.124,14500.0
2007-07-16 12:20:00,40.88,40.91,40.88,40.91,12800.0,33.1321,33.1564,33.1321,33.1564,12800.0
2007-07-16 12:25:00,40.89,40.92,40.88,40.92,4800.0,33.1402,33.1645,33.1321,33.1645,4800.0
2007-07-16 12:30:00,40.89,40.93,40.89,40.92,3600.0,33.1402,33.1726,33.1402,33.1645,3600.0
2007-07-16 12:35:00,40.93,40.97,40.93,40.96,7500.0,33.1726,33.2051,33.1726,33.197,7500.0
2007-07-16 12:40:00,40.96,40.99,40.96,40.99,4500.0,33.197,33.2213,33.197,33.2213,4500.0
2007-07-16 12:45:00,40.99,41.01,40.94,40.94,10200.0,33.2213,33.2375,33.1807,33.1807,10200.0
2007-07-16 12:50:00,40.93,40.95,40.86,40.94,11000.0,33.1726,33.1888,33.1159,33.1807,11000.0
2007-07-16 12:55:00,40.95,40.96,40.94,40.95,5900.0,33.1888,33.197,33.1807,33.1888,5900.0
2007-07-16 13:00:00,40.96,40.98,40.95,40.98,4200.0,33.197,33.2132,33.1888,33.2132,4200.0
2007-07-16 13:05:00,40.97,40.98,40.91,40.95,15300.0,33.2051,33.2132,33.1564,33.1888,15300.0
2007-07-16 13:10:00,40.95,40.97,40.95,40.97,3500.0,33.1888,33.2051,33.1888,33.2051,3500.0
2007-07-16 13:15:00,40.97,41.01,40.96,41.01,9100.0,33.2051,33.2375,33.197,33.2375,9100.0
2007-07-16 13:20:00,41.0,41.01,40.96,40.97,5600.0,33.2294,33.2375,33.197,33.2051,5600.0
2007-07-16 13:25:00,40.96,41.02,40.96,41.02,6100.0,33.197,33.2456,33.197,33.2456,6100.0
2007-07-16 13:30:00,41.02,41.02,40.98,40.98,9800.0,33.2456,33.2456,33.2132,33.2132,9800.0
2007-07-16 13:35:00,40.98,41.03,40.94,40.95,14200.0,33.2132,33.2537,33.1807,33.1888,14200.0
2007-07-16 13:40:00,40.94,40.97,40.94,40.96,5600.0,33.1807,33.2051,33.1807,33.197,5600.0
2007-07-16 13:45:00,40.96,40.97,40.94,40.96,5700.0,33.197,33.2051,33.1807,33.197,5700.0
2007-07-16 13:50:00,40.96,40.97,40.86,40.86,70900.0,33.197,33.2051,33.1159,33.1159,70900.0
2007-07-16 13:55:00,40.86,40.91,40.83,40.88,14000.0,33.1159,33.1564,33.0916,33.1321,14000.0
2007-07-16 14:00:00,40.87,40.87,40.84,40.87,7000.0,33.124,33.124,33.0997,33.124,7000.0
2007-07-16 14:05:00,40.87,40.93,40.86,40.93,9200.0,33.124,33.1726,33.1159,33.1726,9200.0
2007-07-16 14:10:00,40.93,40.93,40.85,40.86,12800.0,33.1726,33.1726,33.1078,33.1159,12800.0
2007-07-16 14:15:00,40.87,40.88,40.83,40.84,11500.0,33.124,33.1321,33.0916,33.0997,11500.0
2007-07-16 14:20:00,40.85,40.87,40.82,40.87,9900.0,33.1078,33.124,33.0835,33.124,9900.0
2007-07-16 14:25:00,40.87,40.94,40.87,40.94,4700.0,33.124,33.1807,33.124,33.1807,4700.0
2007-07-16 14:30:00,40.93,40.93,40.88,40.88,10600.0,33.1726,33.1726,33.1321,33.1321,10600.0
2007-07-16 14:35:00,40.88,40.89,40.83,40.85,11800.0,33.1321,33.1402,33.0916,33.1078,11800.0
2007-07-16 14:40:00,40.85,40.91,40.85,40.87,11800.0,33.1078,33.1564,33.1078,33.124,11800.0
2007-07-16 14:45:00,40.86,40.87,40.86,40.86,11700.0,33.1159,33.124,33.1159,33.1159,11700.0
2007-07-16 14:50:00,40.87,40.87,40.84,40.86,11700.0,33.124,33.124,33.0997,33.1159,11700.0
2007-07-16 14:55:00,40.86,40.9,40.84,40.9,14300.0,33.1159,33.1483,33.0997,33.1483,14300.0
2007-07-16 15:00:00,40.89,40.91,40.88,40.89,17700.0,33.1402,33.1564,33.1321,33.1402,17700.0
2007-07-16 15:05:00,40.89,40.89,40.83,40.87,31100.0,33.1402,33.1402,33.0916,33.124,31100.0
2007-07-16 15:10:00,40.87,40.89,40.84,40.86,22900.0,33.124,33.1402,33.0997,33.1159,22900.0
2007-07-16 15:15:00,40.86,40.9,40.86,40.86,26500.0,33.1159,33.1483,33.1159,33.1159,26500.0
2007-07-16 15:20:00,40.86,40.87,40.83,40.84,42800.0,33.1159,33.124,33.0916,33.0997,42800.0
2007-07-16 15:25:00,40.82,40.85,40.81,40.84,35400.0,33.0835,33.1078,33.0754,33.0997,35400.0
2007-07-16 15:30:00,40.84,40.9,40.8,40.89,27600.0,33.0997,33.1483,33.0673,33.1402,27600.0
2007-07-16 15:35:00,40.9,40.9,40.81,40.81,28600.0,33.1483,33.1483,33.0754,33.0754,28600.0
2007-07-16 15:40:00,40.82,40.87,40.75,40.86,30000.0,33.0835,33.124,33.0268,33.1159,30000.0
2007-07-16 15:45:00,40.86,40.86,40.76,40.81,39400.0,33.1159,33.1159,33.0349,33.0754,39400.0
2007-07-16 15:50:00,40.81,40.83,40.8,40.8,33400.0,33.0754,33.0916,33.0673,33.0673,33400.0
2007-07-16 15:55:00,40.8,40.87,40.8,40.87,28800.0,33.0673,33.124,33.0673,33.124,28800.0
2007-07-17 09:30:00,40.73,40.84,40.72,40.72,9100.0,33.0105,33.0997,33.0024,33.0024,9100.0
2007-07-17 09:35:00,40.72,40.74,40.68,40.72,9000.0,33.0024,33.0186,32.97,33.0024,9000.0
2007-07-17 09:40:00,40.72,40.73,40.69,40.7,8200.0,33.0024,33.0105,32.9781,32.9862,8200.0
2007-07-17 09:45:00,40.7,40.71,40.56,40.61,252100.0,32.9862,32.9943,32.8728,32.9133,252100.0
2007-07-17 09:50:00,40.61,40.61,40.52,40.56,73500.0,32.9133,32.9133,32.8403,32.8728,73500.0
2007-07-17 09:55:00,40.56,40.57,40.36,40.36,11400.0,32.8728,32.8809,32.7107,32.7107,11400.0
2007-07-17 10:00:00,40.35,40.36,40.31,40.34,18200.0,32.7026,32.7107,32.6701,32.6945,18200.0
2007-07-17 10:05:00,40.33,40.36,40.28,40.35,23900.0,32.6864,32.7107,32.6458,32.7026,23900.0
2007-07-17 10:10:00,40.36,40.37,40.35,40.37,6500.0,32.7107,32.7188,32.7026,32.7188,6500.0
2007-07-17 10:15:00,40.35,40.37,40.34,40.36,7300.0,32.7026,32.7188,32.6945,32.7107,7300.0
2007-07-17 10:20:00,40.36,40.38,40.34,40.38,4300.0,32.7107,32.7269,32.6945,32.7269,4300.0
2007-07-17 10:25:00,40.37,40.51,40.37,40.48,7900.0,32.7188,32.8322,32.7188,32.8079,7900.0
2007-07-17 10:30:00,40.49,40.5,40.46,40.5,7300.0,32.816,32.8241,32.7917,32.8241,7300.0
2007-07-17 10:35:00,40.5,40.54,40.5,40.51,7000.0,32.8241,32.8566,32.8241,32.8322,7000.0
2007-07-17 10:40:00,40.51,40.54,40.5,40.53,20200.0,32.8322,32.8566,32.8241,32.8484,20200.0
2007-07-17 10:45:00,40.54,40.55,40.52,40.52,3800.0,32.8566,32.8647,32.8403,32.8403,3800.0
2007-07-17 10:50:00,40.52,40.59,40.52,40.59,4600.0,32.8403,32.8971,32.8403,32.8971,4600.0
2007-07-17 10:55:00,40.59,40.6,40.55,40.57,13300.0,32.8971,32.9052,32.8647,32.8809,13300.0
2007-07-17 11:00:00,40.55,40.55,40.5,40.55,4200.0,32.8647,32.8647,32.8241,32.8647,4200.0
2007-07-17 11:05:00,40.56,40.58,40.55,40.58,6300.0,32.8728,32.889,32.8647,32.889,6300.0
2007-07-17 11:10:00,40.59,40.59,40.51,40.57,9700.0,32.8971,32.8971,32.8322,32.8809,9700.0
2007-07-17 11:15:00,40.56,40.57,40.55,40.57,5200.0,32.8728,32.8809,32.8647,32.8809,5200.0
2007-07-17 11:20:00,40.57,40.57,40.52,40.54,16100.0,32.8809,32.8809,32.8403,32.8566,16100.0
2007-07-17 11:25:00,40.54,40.55,40.53,40.54,6200.0,32.8566,32.8647,32.8484,32.8566,6200.0
2007-07-17 11:30:00,40.54,40.58,40.54,40.58,10100.0,32.8566,32.889,32.8566,32.889,10100.0
2007-07-17 11:35:00,40.55,40.6,40.55,40.56,60500.0,32.8647,32.9052,32.8647,32.8728,60500.0
2007-07-17 11:40:00,40.55,40.56,40.51,40.53,15800.0,32.8647,32.8728,32.8322,32.8484,15800.0
2007-07-17 11:45:00,40.52,40.54,40.51,40.53,11600.0,32.8403,32.8566,32.8322,32.8484,11600.0
2007-07-17 11:50:00,40.52,40.61,40.52,40.57,34400.0,32.8403,32.9133,32.8403,32.8809,34400.0
2007-07-17 11:55:00,40.58,40.6,40.56,40.58,30900.0,32.889,32.9052,32.8728,32.889,30900.0
2007-07-17 12:00:00,40.58,40.6,40.56,40.6,21700.0,32.889,32.9052,32.8728,32.9052,21700.0
2007-07-17 12:05:00,40.6,40.62,40.59,40.61,39600.0,32.9052,32.9214,32.8971,32.9133,39600.0
2007-07-17 12:10:00,40.61,40.61,40.53,40.57,12700.0,32.9133,32.9133,32.8484,32.8809,12700.0
2007-07-17 12:15:00,40.56,40.58,40.56,40.58,15600.0,32.8728,32.889,32.8728,32.889,15600.0
2007-07-17 12:20:00,40.57,40.6,40.56,40.6,17600.0,32.8809,32.9052,32.8728,32.9052,17600.0
2007-07-17 12:25:00,40.6,40.6,40.47,40.55,50600.0,32.9052,32.9052,32.7998,32.8647,50600.0
2007-07-17 12:30:00,40.56,40.6,40.52,40.58,13100.0,32.8728,32.9052,32.8403,32.889,13100.0
2007-07-17 12:35:00,40.57,40.58,40.55,40.56,12200.0,32.8809,32.889,32.8647,32.8728,12200.0
2007-07-17 12:40:00,40.56,40.56,40.51,40.54,24700.0,32.8728,32.8728,32.8322,32.8566,24700.0
2007-07-17 12:45:00,40.54,40.55,40.52,40.55,6000.0,32.8566,32.8647,32.8403,32.8647,6000.0
2007-07-17 12:50:00,40.54,40.54,40.5,40.51,6700.0,32.8566,32.8566,32.8241,32.8322,6700.0
2007-07-17 12:55:00,40.5,40.56,40.5,40.56,19500.0,32.8241,32.8728,32.8241,32.8728,19500.0
2007-07-17 13:00:00,40.55,40.55,40.51,40.54,14400.0,32.8647,32.8647,32.8322,32.8566,14400.0
2007-07-17 13:05:00,40.53,40.57,40.52,40.56,7800.0,32.8484,32.8809,32.8403,32.8728,7800.0
2007-07-17 13:10:00,40.56,40.6,40.56,40.58,3800.0,32.8728,32.9052,32.8728,32.889,3800.0
2007-07-17 13:15:00,40.58,40.67,40.58,40.67,23300.0,32.889,32.9619,32.889,32.9619,23300.0
2007-07-17 13:20:00,40.66,40.68,40.65,40.67,15400.0,32.9538,32.97,32.9457,32.9619,15400.0
2007-07-17 13:25:00,40.67,40.7,40.66,40.69,5500.0,32.9619,32.9862,32.9538,32.9781,5500.0
2007-07-17 13:30:00,40.69,40.69,40.66,40.67,61100.0,32.9781,32.9781,32.9538,32.9619,61100.0
2007-07-17 13:35:00,40.68,40.69,40.66,40.69,25900.0,32.97,32.9781,32.9538,32.9781,25900.0
2007-07-17 13:40:00,40.68,40.68,40.66,40.67,13000.0,32.97,32.97,32.9538,32.9619,13000.0
2007-07-17 13:45:00,40.66,40.72,40.66,40.7,21200.0,32.9538,33.0024,32.9538,32.9862,21200.0
2007-07-17 13:50:00,40.69,40.69,40.64,40.67,18800.0,32.9781,32.9781,32.9376,32.9619,18800.0
2007-07-17 13:55:00,40.68,40.7,40.65,40.65,12100.0,32.97,32.9862,32.9457,32.9457,12100.0
2007-07-17 14:00:00,40.66,40.74,40.66,40.69,23200.0,32.9538,33.0186,32.9538,32.9781,23200.0
2007-07-17 14:05:00,40.69,40.7,40.66,40.68,8200.0,32.9781,32.9862,32.9538,32.97,8200.0
2007-07-17 14:10:00,40.67,40.69,40.67,40.68,22000.0,32.9619,32.9781,32.9619,32.97,22000.0
2007-07-17 14:15:00,40.68,40.72,40.66,40.69,23100.0,32.97,33.0024,32.9538,32.9781,23100.0
2007-07-17 14:20:00,40.69,40.73,40.66,40.72,11300.0,32.9781,33.0105,32.9538,33.0024,11300.0
2007-07-17 14:25:00,40.72,40.73,40.7,40.72,17200.0,33.0024,33.0105,32.9862,33.0024,17200.0
2007-07-17 14:30:00,40.72,40.74,40.71,40.73,16900.0,33.0024,33.0186,32.9943,33.0105,16900.0
2007-07-17 14:35:00,40.71,40.72,40.7,40.71,14300.0,32.9943,33.0024,32.9862,32.9943,14300.0
2007-07-17 14:40:00,40.71,40.71,40.68,40.69,8800.0,32.9943,32.9943,32.97,32.9781,8800.0
2007-07-17 14:45:00,40.68,40.68,40.66,40.66,8100.0,32.97,32.97,32.9538,32.9538,8100.0
2007-07-17 14:50:00,40.66,40.76,40.65,40.76,25000.0,32.9538,33.0349,32.9457,33.0349,25000.0
2007-07-17 14:55:00,40.76,40.83,40.76,40.83,14500.0,33.0349,33.0916,33.0349,33.0916,14500.0
2007-07-17 15:00:00,40.82,40.82,40.78,40.8,6800.0,33.0835,33.0835,33.0511,33.0673,6800.0
2007-07-17 15:05:00,40.79,40.81,40.78,40.81,16300.0,33.0592,33.0754,33.0511,33.0754,16300.0
2007-07-17 15:10:00,40.82,40.85,40.81,40.83,45300.0,33.0835,33.1078,33.0754,33.0916,45300.0
2007-07-17 15:15:00,40.83,40.84,40.8,40.82,24200.0,33.0916,33.0997,33.0673,33.0835,24200.0
2007-07-17 15:20:00,40.82,40.83,40.81,40.83,13100.0,33.0835,33.0916,33.0754,33.0916,13100.0
2007-07-17 15:25:00,40.83,40.83,40.81,40.82,11800.0,33.0916,33.0916,33.0754,33.0835,11800.0
2007-07-17 15:30:00,40.81,40.83,40.77,40.77,28800.0,33.0754,33.0916,33.043,33.043,28800.0
2007-07-17 15:35:00,40.79,40.79,40.7,40.72,17800.0,33.0592,33.0592,32.9862,33.0024,17800.0
2007-07-17 15:40:00,40.71,40.74,40.44,40.71,66200.0,32.9943,33.0186,32.7755,32.9943,66200.0
2007-07-17 15:45:00,40.7,40.79,40.69,40.78,21400.0,32.9862,33.0592,32.9781,33.0511,21400.0
2007-07-17 15:50:00,40.79,40.82,40.77,40.8,15400.0,33.0592,33.0835,33.043,33.0673,15400.0
2007-07-17 15:55:00,40.8,40.84,40.68,40.74,45400.0,33.0673,33.0997,32.97,33.0186,45400.0
2007-07-18 09:30:00,40.75,40.76,40.57,40.62,19200.0,33.0268,33.0349,32.8809,32.9214,19200.0
2007-07-18 09:35:00,40.61,40.63,40.51,40.51,9100.0,32.9133,32.9295,32.8322,32.8322,9100.0
2007-07-18 09:40:00,40.53,40.58,40.52,40.53,7200.0,32.8484,32.889,32.8403,32.8484,7200.0
2007-07-18 09:45:00,40.56,40.64,40.54,40.62,8400.0,32.8728,32.9376,32.8566,32.9214,8400.0
2007-07-18 09:50:00,40.61,40.72,40.57,40.71,14400.0,32.9133,33.0024,32.8809,32.9943,14400.0
2007-07-18 09:55:00,40.71,40.74,40.68,40.73,6400.0,32.9943,33.0186,32.97,33.0105,6400.0
2007-07-18 10:00:00,40.73,40.85,40.73,40.74,29300.0,33.0105,33.1078,33.0105,33.0186,29300.0
2007-07-18 10:05:00,40.74,40.8,40.73,40.77,17500.0,33.0186,33.0673,33.0105,33.043,17500.0
2007-07-18 10:10:00,40.77,40.78,40.74,40.76,6900.0,33.043,33.0511,33.0186,33.0349,6900.0
2007-07-18 10:15:00,40.78,40.86,40.78,40.86,11100.0,33.0511,33.1159,33.0511,33.1159,11100.0
2007-07-18 10:20:00,40.91,40.97,40.88,40.89,27200.0,33.1564,33.2051,33.1321,33.1402,27200.0
2007-07-18 10:25:00,40.89,41.01,40.86,40.99,10900.0,33.1402,33.2375,33.1159,33.2213,10900.0
2007-07-18 10:30:00,40.99,40.99,40.88,40.93,9900.0,33.2213,33.2213,33.1321,33.1726,9900.0
2007-07-18 10:35:00,40.93,40.93,40.89,40.93,11600.0,33.1726,33.1726,33.1402,33.1726,11600.0
2007-07-18 10:40:00,40.94,40.98,40.93,40.98,9900.0,33.1807,33.2132,33.1726,33.2132,9900.0
2007-07-18 10:45:00,40.96,40.98,40.87,40.89,52400.0,33.197,33.2132,33.124,33.1402,52400.0
2007-07-18 10:50:00,40.88,40.99,40.87,40.94,8600.0,33.1321,33.2213,33.124,33.1807,8600.0
2007-07-18 10:55:00,40.99,40.99,40.94,40.95,6200.0,33.2213,33.2213,33.1807,33.1888,6200.0
2007-07-18 11:00:00,40.97,40.99,40.96,40.97,3600.0,33.2051,33.2213,33.197,33.2051,3600.0
2007-07-18 11:05:00,40.96,40.97,40.9,40.92,9300.0,33.197,33.2051,33.1483,33.1645,9300.0
2007-07-18 11:10:00,40.92,40.95,40.81,40.81,30100.0,33.1645,33.1888,33.0754,33.0754,30100.0
2007-07-18 11:15:00,40.81,40.88,40.79,40.88,7300.0,33.0754,33.1321,33.0592,33.1321,7300.0
2007-07-18 11:20:00,40.87,40.87,40.86,40.87,3200.0,33.124,33.124,33.1159,33.124,3200.0
2007-07-18 11:25:00,40.87,40.87,40.69,40.69,18700.0,33.124,33.124,32.9781,32.9781,18700.0
2007-07-18 11:30:00,40.69,40.73,40.61,40.63,23400.0,32.9781,33.0105,32.9133,32.9295,23400.0
2007-07-18 11:35:00,40.62,40.62,40.44,40.59,25100.0,32.9214,32.9214,32.7755,32.8971,25100.0
2007-07-18 11:40:00,40.59,40.67,40.57,40.63,7200.0,32.8971,32.9619,32.8809,32.9295,7200.0
2007-07-18 11:45:00,40.67,40.8,40.63,40.8,12800.0,32.9619,33.0673,32.9295,33.0673,12800.0
2007-07-18 11:50:00,40.8,40.8,40.77,40.78,8100.0,33.0673,33.0673,33.043,33.0511,8100.0
2007-07-18 11:55:00,40.78,40.79,40.76,40.77,4800.0,33.0511,33.0592,33.0349,33.043,4800.0
2007-07-18 12:00:00,40.76,40.77,40.74,40.74,10600.0,33.0349,33.043,33.0186,33.0186,10600.0
2007-07-18 12:05:00,40.74,40.74,40.72,40.72,1500.0,33.0186,33.0186,33.0024,33.0024,1500.0
2007-07-18 12:10:00,40.72,40.76,40.7,40.73,9400.0,33.0024,33.0349,32.9862,33.0105,9400.0
2007-07-18 12:15:00,40.73,40.73,40.69,40.7,9300.0,33.0105,33.0105,32.9781,32.9862,9300.0
2007-07-18 12:20:00,40.7,40.7,40.6,40.6,20600.0,32.9862,32.9862,32.9052,32.9052,20600.0
2007-07-18 12:25:00,40.6,40.64,40.58,40.64,4500.0,32.9052,32.9376,32.889,32.9376,4500.0
2007-07-18 12:30:00,40.64,40.7,40.6,40.7,9100.0,32.9376,32.9862,32.9052,32.9862,9100.0
2007-07-18 12:35:00,40.67,40.7,40.65,40.65,11100.0,32.9619,32.9862,32.9457,32.9457,11100.0
2007-07-18 12:40:00,40.66,40.69,40.65,40.66,5100.0,32.9538,32.9781,32.9457,32.9538,5100.0
2007-07-18 12:45:00,40.67,40.69,40.65,40.69,7500.0,32.9619,32.9781,32.9457,32.9781,7500.0
2007-07-18 12:50:00,40.7,40.72,40.66,40.68,5000.0,32.9862,33.0024,32.9538,32.97,5000.0
2007-07-18 12:55:00,40.67,40.71,40.64,40.68,7000.0,32.9619,32.9943,32.9376,32.97,7000.0
2007-07-18 13:00:00,40.64,40.64,40.58,40.62,10700.0,32.9376,32.9376,32.889,32.9214,10700.0
2007-07-18 13:05:00,40.59,40.61,40.57,40.59,3500.0,32.8971,32.9133,32.8809,32.8971,3500.0
2007-07-18 13:10:00,40.57,40.62,40.57,40.6,6200.0,32.8809,32.9214,32.8809,32.9052,6200.0
2007-07-18 13:15:00,40.62,40.69,40.6,40.62,12500.0,32.9214,32.9781,32.9052,32.9214,12500.0
2007-07-18 13:20:00,40.61,40.62,40.58,40.58,11300.0,32.9133,32.9214,32.889,32.889,11300.0
2007-07-18 13:25:00,40.58,40.58,40.5,40.53,15100.0,32.889,32.889,32.8241,32.8484,15100.0
2007-07-18 13:30:00,40.52,40.52,40.43,40.48,11200.0,32.8403,32.8403,32.7674,32.8079,11200.0
2007-07-18 13:35:00,40.46,40.55,40.46,40.55,5000.0,32.7917,32.8647,32.7917,32.8647,5000.0
2007-07-18 13:40:00,40.52,40.57,40.49,40.57,8500.0,32.8403,32.8809,32.816,32.8809,8500.0
2007-07-18 13:45:00,40.56,40.58,40.52,40.54,5700.0,32.8728,32.889,32.8403,32.8566,5700.0
2007-07-18 13:50:00,40.54,40.57,40.5,40.51,11800.0,32.8566,32.8809,32.8241,32.8322,11800.0
2007-07-18 13:55:00,40.49,40.5,40.44,40.47,7000.0,32.816,32.8241,32.7755,32.7998,7000.0
2007-07-18 14:00:00,40.47,40.51,40.46,40.51,6100.0,32.7998,32.8322,32.7917,32.8322,6100.0
2007-07-18 14:05:00,40.5,40.53,40.5,40.51,8300.0,32.8241,32.8484,32.8241,32.8322,8300.0
2007-07-18 14:10:00,40.52,40.54,40.49,40.51,7200.0,32.8403,32.8566,32.816,32.8322,7200.0
2007-07-18 14:15:00,40.49,40.49,40.4,40.43,14100.0,32.816,32.816,32.7431,32.7674,14100.0
2007-07-18 14:20:00,40.44,40.44,40.35,40.38,8000.0,32.7755,32.7755,32.7026,32.7269,8000.0
2007-07-18 14:25:00,40.37,40.38,40.3,40.32,9000.0,32.7188,32.7269,32.662,32.6783,9000.0
2007-07-18 14:30:00,40.32,40.43,40.32,40.42,13300.0,32.6783,32.7674,32.6783,32.7593,13300.0
2007-07-18 14:35:00,40.43,40.43,40.36,40.38,6800.0,32.7674,32.7674,32.7107,32.7269,6800.0
2007-07-18 14:40:00,40.38,40.39,40.34,40.36,5700.0,32.7269,32.735,32.6945,32.7107,5700.0
2007-07-18 14:45:00,40.37,40.38,40.34,40.34,12500.0,32.7188,32.7269,32.6945,32.6945,12500.0
2007-07-18 14:50:00,40.34,40.43,40.34,40.4,10700.0,32.6945,32.7674,32.6945,32.7431,10700.0
2007-07-18 14:55:00,40.39,40.43,40.38,40.41,8200.0,32.735,32.7674,32.7269,32.7512,8200.0
2007-07-18 15:00:00,40.42,40.42,40.35,40.4,23500.0,32.7593,32.7593,32.7026,32.7431,23500.0
2007-07-18 15:05:00,40.39,40.49,40.39,40.47,14200.0,32.735,32.816,32.735,32.7998,14200.0
2007-07-18 15:10:00,40.47,40.48,40.45,40.45,5900.0,32.7998,32.8079,32.7836,32.7836,5900.0
2007-07-18 15:15:00,40.45,40.48,40.45,40.47,8700.0,32.7836,32.8079,32.7836,32.7998,8700.0
2007-07-18 15:20:00,40.47,40.48,40.45,40.45,11500.0,32.7998,32.8079,32.7836,32.7836,11500.0
2007-07-18 15:25:00,40.46,40.48,40.45,40.46,25900.0,32.7917,32.8079,32.7836,32.7917,25900.0
2007-07-18 15:30:00,40.46,40.59,40.45,40.55,19500.0,32.7917,32.8971,32.7836,32.8647,19500.0
2007-07-18 15:35:00,40.55,40.59,40.54,40.58,14400.0,32.8647,32.8971,32.8566,32.889,14400.0
2007-07-18 15:40:00,40.55,40.55,40.48,40.53,11300.0,32.8647,32.8647,32.8079,32.8484,11300.0
2007-07-18 15:45:00,40.53,40.61,40.48,40.58,13200.0,32.8484,32.9133,32.8079,32.889,13200.0
2007-07-18 15:50:00,40.6,40.7,40.58,40.6,19100.0,32.9052,32.9862,32.889,32.9052,19100.0
2007-07-18 15:55:00,40.65,40.65,40.46,40.5,52300.0,32.9457,32.9457,32.7917,32.8241,52300.0
2007-07-19 09:30:00,40.7,40.7,40.59,40.64,9400.0,32.9862,32.9862,32.8971,32.9376,9400.0
2007-07-19 09:35:00,40.63,40.64,40.48,40.61,7400.0,32.9295,32.9376,32.8079,32.9133,7400.0
2007-07-19 09:40:00,40.66,40.73,40.63,40.7,7800.0,32.9538,33.0105,32.9295,32.9862,7800.0
2007-07-19 09:45:00,40.69,40.72,40.64,40.69,10700.0,32.9781,33.0024,32.9376,32.9781,10700.0
2007-07-19 09:50:00,40.7,40.74,40.64,40.73,11500.0,32.9862,33.0186,32.9376,33.0105,11500.0
2007-07-19 09:55:00,40.73,40.79,40.72,40.75,12800.0,33.0105,33.0592,33.0024,33.0268,12800.0
2007-07-19 10:00:00,40.71,40.75,40.71,40.75,5200.0,32.9943,33.0268,32.9943,33.0268,5200.0
2007-07-19 10:05:00,40.75,40.82,40.69,40.71,27700.0,33.0268,33.0835,32.9781,32.9943,27700.0
2007-07-19 10:10:00,40.72,40.75,40.71,40.72,2800.0,33.0024,33.0268,32.9943,33.0024,2800.0
2007-07-19 10:15:00,40.71,40.71,40.63,40.69,10800.0,32.9943,32.9943,32.9295,32.9781,10800.0
2007-07-19 10:20:00,40.71,40.72,40.68,40.69,4700.0,32.9943,33.0024,32.97,32.9781,4700.0
2007-07-19 10:25:00,40.65,40.71,40.63,40.69,5400.0,32.9457,32.9943,32.9295,32.9781,5400.0
2007-07-19 10:30:00,40.69,40.69,40.66,40.67,3700.0,32.9781,32.9781,32.9538,32.9619,3700.0
2007-07-19 10:35:00,40.67,40.68,40.64,40.65,2600.0,32.9619,32.97,32.9376,32.9457,2600.0
2007-07-19 10:40:00,40.65,40.66,40.63,40.63,3500.0,32.9457,32.9538,32.9295,32.9295,3500.0
2007-07-19 10:45:00,40.63,40.64,40.57,40.62,5400.0,32.9295,32.9376,32.8809,32.9214,5400.0
2007-07-19 10:50:00,40.62,40.62,40.6,40.62,1900.0,32.9214,32.9214,32.9052,32.9214,1900.0
2007-07-19 10:55:00,40.6,40.61,40.53,40.55,4400.0,32.9052,32.9133,32.8484,32.8647,4400.0
2007-07-19 11:00:00,40.54,40.54,40.52,40.54,1800.0,32.8566,32.8566,32.8403,32.8566,1800.0
2007-07-19 11:05:00,40.54,40.6,40.52,40.59,5000.0,32.8566,32.9052,32.8403,32.8971,5000.0
2007-07-19 11:10:00,40.58,40.59,40.56,40.58,3000.0,32.889,32.8971,32.8728,32.889,3000.0
2007-07-19 11:15:00,40.58,40.6,40.58,40.6,2500.0,32.889,32.9052,32.889,32.9052,2500.0
2007-07-19 11:20:00,40.6,40.6,40.5,40.51,5900.0,32.9052,32.9052,32.8241,32.8322,5900.0
2007-07-19 11:25:00,40.51,40.55,40.49,40.55,5800.0,32.8322,32.8647,32.816,32.8647,5800.0
2007-07-19 11:30:00,40.54,40.57,40.5,40.5,4300.0,32.8566,32.8809,32.8241,32.8241,4300.0
2007-07-19 11:35:00,40.5,40.52,40.49,40.49,4000.0,32.8241,32.8403,32.816,32.816,4000.0
2007-07-19 11:40:00,40.47,40.48,40.45,40.47,2500.0,32.7998,32.8079,32.7836,32.7998,2500.0
2007-07-19 11:45:00,40.47,40.47,40.45,40.46,2200.0,32.7998,32.7998,32.7836,32.7917,2200.0
2007-07-19 11:50:00,40.45,40.46,40.45,40.46,5800.0,32.7836,32.7917,32.7836,32.7917,5800.0
2007-07-19 11:55:00,40.46,40.62,40.46,40.57,11400.0,32.7917,32.9214,32.7917,32.8809,11400.0
2007-07-19 12:00:00,40.57,40.59,40.5,40.59,4100.0,32.8809,32.8971,32.8241,32.8971,4100.0
2007-07-19 12:05:00,40.57,40.6,40.55,40.59,5900.0,32.8809,32.9052,32.8647,32.8971,5900.0
2007-07-19 12:10:00,40.58,40.6,40.57,40.57,3900.0,32.889,32.9052,32.8809,32.8809,3900.0
2007-07-19 12:15:00,40.56,40.58,40.51,40.56,4000.0,32.8728,32.889,32.8322,32.8728,4000.0
2007-07-19 12:20:00,40.56,40.57,40.53,40.53,3800.0,32.8728,32.8809,32.8484,32.8484,3800.0
2007-07-19 12:25:00,40.53,40.58,40.53,40.57,2000.0,32.8484,32.889,32.8484,32.8809,2000.0
2007-07-19 12:30:00,40.55,40.56,40.48,40.48,5600.0,32.8647,32.8728,32.8079,32.8079,5600.0
2007-07-19 12:35:00,40.47,40.53,40.47,40.51,1900.0,32.7998,32.8484,32.7998,32.8322,1900.0
2007-07-19 12:40:00,40.47,40.5,40.46,40.48,4700.0,32.7998,32.8241,32.7917,32.8079,4700.0
2007-07-19 12:45:00,40.49,40.51,40.48,40.51,1800.0,32.816,32.8322,32.8079,32.8322,1800.0
2007-07-19 12:50:00,40.51,40.58,40.51,40.57,3900.0,32.8322,32.889,32.8322,32.8809,3900.0
2007-07-19 12:55:00,40.56,40.58,40.55,40.56,3100.0,32.8728,32.889,32.8647,32.8728,3100.0
2007-07-19 13:00:00,40.57,40.58,40.55,40.56,2000.0,32.8809,32.889,32.8647,32.8728,2000.0
2007-07-19 13:05:00,40.55,40.55,40.5,40.54,3700.0,32.8647,32.8647,32.8241,32.8566,3700.0
2007-07-19 13:10:00,40.54,40.56,40.54,40.56,3400.0,32.8566,32.8728,32.8566,32.8728,3400.0
2007-07-19 13:15:00,40.56,40.56,40.52,40.53,2600.0,32.8728,32.8728,32.8403,32.8484,2600.0
2007-07-19 13:20:00,40.53,40.55,40.53,40.54,1500.0,32.8484,32.8647,32.8484,32.8566,1500.0
2007-07-19 13:25:00,40.54,40.56,40.54,40.56,2300.0,32.8566,32.8728,32.8566,32.8728,2300.0
2007-07-19 13:30:00,40.54,40.58,40.54,40.58,6000.0,32.8566,32.889,32.8566,32.889,6000.0
2007-07-19 13:35:00,40.57,40.6,40.57,40.59,3500.0,32.8809,32.9052,32.8809,32.8971,3500.0
2007-07-19 13:40:00,40.59,40.6,40.57,40.59,5600.0,32.8971,32.9052,32.8809,32.8971,5600.0
2007-07-19 13:45:00,40.58,40.58,40.51,40.55,6100.0,32.889,32.889,32.8322,32.8647,6100.0
2007-07-19 13:50:00,40.52,40.55,40.52,40.52,7000.0,32.8403,32.8647,32.8403,32.8403,7000.0
2007-07-19 13:55:00,40.55,40.56,40.53,40.56,600.0,32.8647,32.8728,32.8484,32.8728,600.0
2007-07-19 14:00:00,40.56,40.57,40.51,40.54,6200.0,32.8728,32.8809,32.8322,32.8566,6200.0
2007-07-19 14:05:00,40.54,40.58,40.54,40.54,5500.0,32.8566,32.889,32.8566,32.8566,5500.0
2007-07-19 14:10:00,40.53,40.55,40.45,40.48,9300.0,32.8484,32.8647,32.7836,32.8079,9300.0
2007-07-19 14:15:00,40.48,40.52,40.46,40.49,4400.0,32.8079,32.8403,32.7917,32.816,4400.0
2007-07-19 14:20:00,40.51,40.51,40.48,40.48,2800.0,32.8322,32.8322,32.8079,32.8079,2800.0
2007-07-19 14:25:00,40.5,40.51,40.49,40.49,3300.0,32.8241,32.8322,32.816,32.816,3300.0
2007-07-19 14:30:00,40.46,40.51,40.46,40.5,1400.0,32.7917,32.8322,32.7917,32.8241,1400.0
2007-07-19 14:35:00,40.51,40.51,40.49,40.51,2800.0,32.8322,32.8322,32.816,32.8322,2800.0
2007-07-19 14:40:00,40.49,40.51,40.49,40.51,1400.0,32.816,32.8322,32.816,32.8322,1400.0
2007-07-19 14:45:00,40.5,40.51,40.49,40.5,5500.0,32.8241,32.8322,32.816,32.8241,5500.0
2007-07-19 14:50:00,40.51,40.51,40.49,40.5,4500.0,32.8322,32.8322,32.816,32.8241,4500.0
2007-07-19 14:55:00,40.5,40.51,40.46,40.47,6200.0,32.8241,32.8322,32.7917,32.7998,6200.0
2007-07-19 15:00:00,40.48,40.48,40.46,40.47,2900.0,32.8079,32.8079,32.7917,32.7998,2900.0
2007-07-19 15:05:00,40.48,40.52,40.48,40.52,9800.0,32.8079,32.8403,32.8079,32.8403,9800.0
2007-07-19 15:10:00,40.52,40.53,40.5,40.52,3800.0,32.8403,32.8484,32.8241,32.8403,3800.0
2007-07-19 15:15:00,40.53,40.53,40.49,40.5,4400.0,32.8484,32.8484,32.816,32.8241,4400.0
2007-07-19 15:20:00,40.52,40.55,40.49,40.55,4700.0,32.8403,32.8647,32.816,32.8647,4700.0
2007-07-19 15:25:00,40.52,40.53,40.48,40.51,7000.0,32.8403,32.8484,32.8079,32.8322,7000.0
2007-07-19 15:30:00,40.51,40.53,40.49,40.5,10500.0,32.8322,32.8484,32.816,32.8241,10500.0
2007-07-19 15:35:00,40.5,40.51,40.48,40.5,10600.0,32.8241,32.8322,32.8079,32.8241,10600.0
2007-07-19 15:40:00,40.49,40.5,40.47,40.5,5700.0,32.816,32.8241,32.7998,32.8241,5700.0
2007-07-19 15:45:00,40.5,40.5,40.45,40.45,5500.0,32.8241,32.8241,32.7836,32.7836,5500.0
2007-07-19 15:50:00,40.45,40.55,40.45,40.46,39800.0,32.7836,32.8647,32.7836,32.7917,39800.0
2007-07-19 15:55:00,40.48,40.52,40.47,40.49,4800.0,32.8079,32.8403,32.7998,32.816,4800.0
2007-07-20 09:30:00,40.66,40.71,40.6,40.71,25600.0,32.9538,32.9943,32.9052,32.9943,25600.0
2007-07-20 09:35:00,40.69,40.69,40.63,40.65,2900.0,32.9781,32.9781,32.9295,32.9457,2900.0
2007-07-20 09:40:00,40.68,40.68,40.64,40.65,3500.0,32.97,32.97,32.9376,32.9457,3500.0
2007-07-20 09:45:00,40.65,40.68,40.62,40.62,17300.0,32.9457,32.97,32.9214,32.9214,17300.0
2007-07-20 09:50:00,40.62,40.63,40.56,40.58,13100.0,32.9214,32.9295,32.8728,32.889,13100.0
2007-07-20 09:55:00,40.55,40.6,40.54,40.58,18100.0,32.8647,32.9052,32.8566,32.889,18100.0
2007-07-20 10:00:00,40.56,40.65,40.56,40.62,21600.0,32.8728,32.9457,32.8728,32.9214,21600.0
2007-07-20 10:05:00,40.59,40.62,40.54,40.56,57700.0,32.8971,32.9214,32.8566,32.8728,57700.0
2007-07-20 10:10:00,40.57,40.61,40.56,40.61,8500.0,32.8809,32.9133,32.8728,32.9133,8500.0
2007-07-20 10:15:00,40.6,40.61,40.57,40.58,6900.0,32.9052,32.9133,32.8809,32.889,6900.0
2007-07-20 10:20:00,40.58,40.58,40.49,40.52,35000.0,32.889,32.889,32.816,32.8403,35000.0
2007-07-20 10:25:00,40.52,40.57,40.52,40.56,134600.0,32.8403,32.8809,32.8403,32.8728,134600.0
2007-07-20 10:30:00,40.56,40.57,40.55,40.56,6400.0,32.8728,32.8809,32.8647,32.8728,6400.0
2007-07-20 10:35:00,40.56,40.57,40.52,40.52,7700.0,32.8728,32.8809,32.8403,32.8403,7700.0
2007-07-20 10:40:00,40.52,40.52,40.41,40.41,7400.0,32.8403,32.8403,32.7512,32.7512,7400.0
2007-07-20 10:45:00,40.39,40.54,40.36,40.51,33600.0,32.735,32.8566,32.7107,32.8322,33600.0
2007-07-20 10:50:00,40.5,40.55,40.5,40.51,6600.0,32.8241,32.8647,32.8241,32.8322,6600.0
2007-07-20 10:55:00,40.51,40.53,40.5,40.5,3100.0,32.8322,32.8484,32.8241,32.8241,3100.0
2007-07-20 11:00:00,40.49,40.49,40.46,40.46,2800.0,32.816,32.816,32.7917,32.7917,2800.0
2007-07-20 11:05:00,40.46,40.48,40.36,40.41,32500.0,32.7917,32.8079,32.7107,32.7512,32500.0
2007-07-20 11:10:00,40.4,40.54,40.37,40.47,22000.0,32.7431,32.8566,32.7188,32.7998,22000.0
2007-07-20 11:15:00,40.47,40.49,40.45,40.45,3600.0,32.7998,32.816,32.7836,32.7836,3600.0
2007-07-20 11:20:00,40.45,40.46,40.44,40.45,8300.0,32.7836,32.7917,32.7755,32.7836,8300.0
2007-07-20 11:25:00,40.44,40.44,40.36,40.4,11300.0,32.7755,32.7755,32.7107,32.7431,11300.0
2007-07-20 11:30:00,40.39,40.39,40.28,40.28,12000.0,32.735,32.735,32.6458,32.6458,12000.0
2007-07-20 11:35:00,40.3,40.3,40.05,40.05,46900.0,32.662,32.662,32.4594,32.4594,46900.0
2007-07-20 11:40:00,40.03,40.12,40.03,40.1,16600.0,32.4432,32.5162,32.4432,32.4999,16600.0
2007-07-20 11:45:00,40.05,40.07,40.02,40.02,13800.0,32.4594,32.4756,32.4351,32.4351,13800.0
2007-07-20 11:50:00,40.01,40.01,39.91,39.99,16800.0,32.427,32.427,32.346,32.4108,16800.0
2007-07-20 11:55:00,39.99,40.02,39.95,40.0,22800.0,32.4108,32.4351,32.3784,32.4189,22800.0
2007-07-20 12:00:00,40.02,40.02,39.88,39.89,13700.0,32.4351,32.4351,32.3216,32.3297,13700.0
2007-07-20 12:05:00,39.88,40.01,39.88,39.98,18300.0,32.3216,32.427,32.3216,32.4027,18300.0
2007-07-20 12:10:00,39.98,40.03,39.97,40.0,13800.0,32.4027,32.4432,32.3946,32.4189,13800.0
2007-07-20 12:15:00,40.0,40.01,39.99,39.99,17800.0,32.4189,32.427,32.4108,32.4108,17800.0
2007-07-20 12:20:00,39.98,39.98,39.92,39.92,5400.0,32.4027,32.4027,32.3541,32.3541,5400.0
2007-07-20 12:25:00,39.91,40.05,39.9,40.03,47100.0,32.346,32.4594,32.3379,32.4432,47100.0
2007-07-20 12:30:00,40.03,40.04,39.98,39.98,8100.0,32.4432,32.4513,32.4027,32.4027,8100.0
2007-07-20 12:35:00,39.98,40.03,39.97,40.01,10700.0,32.4027,32.4432,32.3946,32.427,10700.0
2007-07-20 12:40:00,40.0,40.02,40.0,40.0,11100.0,32.4189,32.4351,32.4189,32.4189,11100.0
2007-07-20 12:45:00,40.0,40.01,39.97,40.01,10600.0,32.4189,32.427,32.3946,32.427,10600.0
2007-07-20 12:50:00,40.0,40.01,39.99,40.0,11200.0,32.4189,32.427,32.4108,32.4189,11200.0
2007-07-20 12:55:00,40.0,40.0,39.93,39.99,29200.0,32.4189,32.4189,32.3622,32.4108,29200.0
2007-07-20 13:00:00,39.99,40.02,39.97,40.0,13700.0,32.4108,32.4351,32.3946,32.4189,13700.0
2007-07-20 13:05:00,39.99,40.02,39.99,40.02,7800.0,32.4108,32.4351,32.4108,32.4351,7800.0
2007-07-20 13:10:00,40.02,40.02,39.98,40.01,16300.0,32.4351,32.4351,32.4027,32.427,16300.0
2007-07-20 13:15:00,40.01,40.1,40.01,40.1,20600.0,32.427,32.4999,32.427,32.4999,20600.0
2007-07-20 13:20:00,40.09,40.09,40.03,40.03,4500.0,32.4918,32.4918,32.4432,32.4432,4500.0
2007-07-20 13:25:00,40.03,40.05,39.99,39.99,7300.0,32.4432,32.4594,32.4108,32.4108,7300.0
2007-07-20 13:30:00,39.99,40.01,39.97,39.97,8200.0,32.4108,32.427,32.3946,32.3946,8200.0
2007-07-20 13:35:00,39.98,40.0,39.97,40.0,11300.0,32.4027,32.4189,32.3946,32.4189,11300.0
2007-07-20 13:40:00,40.0,40.03,40.0,40.01,7600.0,32.4189,32.4432,32.4189,32.427,7600.0
2007-07-20 13:45:00,40.0,40.01,39.99,40.01,10200.0,32.4189,32.427,32.4108,32.427,10200.0
2007-07-20 13:50:00,40.01,40.05,40.01,40.05,7800.0,32.427,32.4594,32.427,32.4594,7800.0
2007-07-20 13:55:00,40.05,40.06,40.01,40.02,11000.0,32.4594,32.4675,32.427,32.4351,11000.0
2007-07-20 14:00:00,40.03,40.03,39.98,40.01,6200.0,32.4432,32.4432,32.4027,32.427,6200.0
2007-07-20 14:05:00,40.0,40.14,40.0,40.12,20600.0,32.4189,32.5324,32.4189,32.5162,20600.0
2007-07-20 14:10:00,40.13,40.17,40.13,40.16,8200.0,32.5243,32.5567,32.5243,32.5486,8200.0
2007-07-20 14:15:00,40.13,40.16,40.09,40.11,10000.0,32.5243,32.5486,32.4918,32.5081,10000.0
2007-07-20 14:20:00,40.14,40.16,40.11,40.15,7100.0,32.5324,32.5486,32.5081,32.5405,7100.0
2007-07-20 14:25:00,40.13,40.15,40.05,40.05,6900.0,32.5243,32.5405,32.4594,32.4594,6900.0
2007-07-20 14:30:00,40.04,40.07,40.01,40.07,13600.0,32.4513,32.4756,32.427,32.4756,13600.0
2007-07-20 14:35:00,40.07,40.07,40.01,40.03,6700.0,32.4756,32.4756,32.427,32.4432,6700.0
2007-07-20 14:40:00,40.04,40.04,40.02,40.02,3000.0,32.4513,32.4513,32.4351,32.4351,3000.0
2007-07-20 14:45:00,40.02,40.07,40.01,40.06,9400.0,32.4351,32.4756,32.427,32.4675,9400.0
2007-07-20 14:50:00,40.06,40.08,40.04,40.07,15100.0,32.4675,32.4837,32.4513,32.4756,15100.0
2007-07-20 14:55:00,40.07,40.08,39.99,40.01,11800.0,32.4756,32.4837,32.4108,32.427,11800.0
2007-07-20 15:00:00,39.99,40.07,39.99,40.05,9400.0,32.4108,32.4756,32.4108,32.4594,9400.0
2007-07-20 15:05:00,40.06,40.06,39.94,39.96,9500.0,32.4675,32.4675,32.3703,32.3865,9500.0
2007-07-20 15:10:00,39.97,39.97,39.92,39.92,67900.0,32.3946,32.3946,32.3541,32.3541,67900.0
2007-07-20 15:15:00,39.94,39.98,39.93,39.95,10500.0,32.3703,32.4027,32.3622,32.3784,10500.0
2007-07-20 15:20:00,39.94,39.98,39.92,39.94,9300.0,32.3703,32.4027,32.3541,32.3703,9300.0
2007-07-20 15:25:00,39.94,39.95,39.92,39.93,10300.0,32.3703,32.3784,32.3541,32.3622,10300.0
2007-07-20 15:30:00,39.94,40.0,39.92,39.95,21500.0,32.3703,32.4189,32.3541,32.3784,21500.0
2007-07-20 15:35:00,39.93,39.95,39.9,39.92,11400.0,32.3622,32.3784,32.3379,32.3541,11400.0
2007-07-20 15:40:00,39.93,39.93,39.9,39.91,7700.0,32.3622,32.3622,32.3379,32.346,7700.0
2007-07-20 15:45:00,39.92,39.92,39.9,39.9,15600.0,32.3541,32.3541,32.3379,32.3379,15600.0
2007-07-20 15:50:00,39.9,39.98,39.88,39.97,34600.0,32.3379,32.4027,32.3216,32.3946,34600.0
2007-07-20 15:55:00,39.97,40.05,39.91,39.91,41000.0,32.3946,32.4594,32.346,32.346,41000.0
2007-07-23 09:30:00,39.99,39.99,39.87,39.87,16400.0,32.4108,32.4108,32.3135,32.3135,16400.0
2007-07-23 09:35:00,39.9,39.9,39.67,39.72,30000.0,32.3379,32.3379,32.1514,32.192,30000.0
2007-07-23 09:40:00,39.72,39.83,39.7,39.74,27700.0,32.192,32.2811,32.1758,32.2082,27700.0
2007-07-23 09:45:00,39.74,39.79,39.74,39.75,9500.0,32.2082,32.2487,32.2082,32.2163,9500.0
2007-07-23 09:50:00,39.73,39.75,39.62,39.62,37600.0,32.2001,32.2163,32.1109,32.1109,37600.0
2007-07-23 09:55:00,39.63,39.64,39.53,39.53,13100.0,32.119,32.1271,32.038,32.038,13100.0
2007-07-23 10:00:00,39.53,39.73,39.5,39.68,29200.0,32.038,32.2001,32.0137,32.1595,29200.0
2007-07-23 10:05:00,39.67,39.68,39.51,39.53,16000.0,32.1514,32.1595,32.0218,32.038,16000.0
2007-07-23 10:10:00,39.52,39.61,39.5,39.55,10500.0,32.0299,32.1028,32.0137,32.0542,10500.0
2007-07-23 10:15:00,39.55,39.56,39.47,39.47,16900.0,32.0542,32.0623,31.9893,31.9893,16900.0
2007-07-23 10:20:00,39.48,39.57,39.44,39.44,10000.0,31.9975,32.0704,31.965,31.965,10000.0
2007-07-23 10:25:00,39.44,39.49,39.42,39.46,16200.0,31.965,32.0056,31.9488,31.9812,16200.0
2007-07-23 10:30:00,39.46,39.58,39.45,39.55,11400.0,31.9812,32.0785,31.9731,32.0542,11400.0
2007-07-23 10:35:00,39.53,39.6,39.51,39.56,11900.0,32.038,32.0947,32.0218,32.0623,11900.0
2007-07-23 10:40:00,39.57,39.68,39.55,39.68,10500.0,32.0704,32.1595,32.0542,32.1595,10500.0
2007-07-23 10:45:00,39.68,39.72,39.68,39.71,22600.0,32.1595,32.192,32.1595,32.1839,22600.0
2007-07-23 10:50:00,39.72,39.76,39.71,39.75,28500.0,32.192,32.2244,32.1839,32.2163,28500.0
2007-07-23 10:55:00,39.75,39.81,39.73,39.77,15900.0,32.2163,32.2649,32.2001,32.2325,15900.0
2007-07-23 11:00:00,39.77,39.8,39.75,39.8,16500.0,32.2325,32.2568,32.2163,32.2568,16500.0
2007-07-23 11:05:00,39.83,39.83,39.78,39.81,18000.0,32.2811,32.2811,32.2406,32.2649,18000.0
2007-07-23 11:10:00,39.81,39.84,39.81,39.81,6300.0,32.2649,32.2892,32.2649,32.2649,6300.0
2007-07-23 11:15:00,39.82,39.85,39.8,39.84,10000.0,32.273,32.2973,32.2568,32.2892,10000.0
2007-07-23 11:20:00,39.83,39.93,39.82,39.91,26400.0,32.2811,32.3622,32.273,32.346,26400.0
2007-07-23 11:25:00,39.92,39.97,39.86,39.94,11900.0,32.3541,32.3946,32.3054,32.3703,11900.0
2007-07-23 11:30:00,39.93,40.04,39.89,39.92,45600.0,32.3622,32.4513,32.3297,32.3541,45600.0
2007-07-23 11:35:00,39.92,39.94,39.86,39.86,9800.0,32.3541,32.3703,32.3054,32.3054,9800.0
2007-07-23 11:40:00,39.86,39.95,39.85,39.86,14800.0,32.3054,32.3784,32.2973,32.3054,14800.0
2007-07-23 11:45:00,39.85,39.87,39.85,39.86,8700.0,32.2973,32.3135,32.2973,32.3054,8700.0
2007-07-23 11:50:00,39.85,39.92,39.84,39.9,25700.0,32.2973,32.3541,32.2892,32.3379,25700.0
2007-07-23 11:55:00,39.89,39.9,39.86,39.87,2300.0,32.3297,32.3379,32.3054,32.3135,2300.0
2007-07-23 12:00:00,39.86,39.86,39.79,39.79,8700.0,32.3054,32.3054,32.2487,32.2487,8700.0
2007-07-23 12:05:00,39.8,39.88,39.78,39.88,13000.0,32.2568,32.3216,32.2406,32.3216,13000.0
2007-07-23 12:10:00,39.86,39.97,39.86,39.94,12300.0,32.3054,32.3946,32.3054,32.3703,12300.0
2007-07-23 12:15:00,39.95,40.0,39.94,39.96,250400.0,32.3784,32.4189,32.3703,32.3865,250400.0
2007-07-23 12:20:00,39.96,40.02,39.95,39.95,10100.0,32.3865,32.4351,32.3784,32.3784,10100.0
2007-07-23 12:25:00,39.95,39.98,39.94,39.97,4200.0,32.3784,32.4027,32.3703,32.3946,4200.0
2007-07-23 12:30:00,39.95,40.05,39.95,40.0,23000.0,32.3784,32.4594,32.3784,32.4189,23000.0
2007-07-23 12:35:00,39.99,39.99,39.94,39.95,11700.0,32.4108,32.4108,32.3703,32.3784,11700.0
2007-07-23 12:40:00,39.95,40.04,39.93,39.93,20900.0,32.3784,32.4513,32.3622,32.3622,20900.0
2007-07-23 12:45:00,39.93,39.94,39.92,39.93,2600.0,32.3622,32.3703,32.3541,32.3622,2600.0
2007-07-23 12:50:00,39.93,39.98,39.92,39.94,15000.0,32.3622,32.4027,32.3541,32.3703,15000.0
2007-07-23 12:55:00,39.94,40.02,39.9,40.0,265500.0,32.3703,32.4351,32.3379,32.4189,265500.0
2007-07-23 13:00:00,40.0,40.02,39.96,39.97,30800.0,32.4189,32.4351,32.3865,32.3946,30800.0
2007-07-23 13:05:00,39.97,40.02,39.97,39.99,16200.0,32.3946,32.4351,32.3946,32.4108,16200.0
2007-07-23 13:10:00,39.98,39.98,39.92,39.98,12100.0,32.4027,32.4027,32.3541,32.4027,12100.0
2007-07-23 13:15:00,39.98,40.03,39.98,40.02,6500.0,32.4027,32.4432,32.4027,32.4351,6500.0
2007-07-23 13:20:00,40.02,40.13,40.02,40.08,14500.0,32.4351,32.5243,32.4351,32.4837,14500.0
2007-07-23 13:25:00,40.08,40.08,40.05,40.06,5700.0,32.4837,32.4837,32.4594,32.4675,5700.0
2007-07-23 13:30:00,40.07,40.15,40.05,40.12,13400.0,32.4756,32.5405,32.4594,32.5162,13400.0
2007-07-23 13:35:00,40.13,40.14,40.11,40.11,6400.0,32.5243,32.5324,32.5081,32.5081,6400.0
2007-07-23 13:40:00,40.13,40.13,40.03,40.03,23400.0,32.5243,32.5243,32.4432,32.4432,23400.0
2007-07-23 13:45:00,40.03,40.1,40.03,40.03,11200.0,32.4432,32.4999,32.4432,32.4432,11200.0
2007-07-23 13:50:00,40.02,40.05,39.96,40.02,24500.0,32.4351,32.4594,32.3865,32.4351,24500.0
2007-07-23 13:55:00,40.0,40.02,40.0,40.0,30300.0,32.4189,32.4351,32.4189,32.4189,30300.0
2007-07-23 14:00:00,40.0,40.07,39.98,40.07,107600.0,32.4189,32.4756,32.4027,32.4756,107600.0
2007-07-23 14:05:00,40.07,40.09,40.02,40.06,15200.0,32.4756,32.4918,32.4351,32.4675,15200.0
2007-07-23 14:10:00,40.06,40.07,40.04,40.06,9500.0,32.4675,32.4756,32.4513,32.4675,9500.0
2007-07-23 14:15:00,40.07,40.12,40.03,40.09,23800.0,32.4756,32.5162,32.4432,32.4918,23800.0
2007-07-23 14:20:00,40.09,40.14,40.03,40.1,26700.0,32.4918,32.5324,32.4432,32.4999,26700.0
2007-07-23 14:25:00,40.1,40.16,40.07,40.13,17000.0,32.4999,32.5486,32.4756,32.5243,17000.0
2007-07-23 14:30:00,40.14,40.27,40.14,40.22,26200.0,32.5324,32.6377,32.5324,32.5972,26200.0
2007-07-23 14:35:00,40.22,40.25,40.22,40.24,9000.0,32.5972,32.6215,32.5972,32.6134,9000.0
2007-07-23 14:40:00,40.23,40.23,40.13,40.18,22100.0,32.6053,32.6053,32.5243,32.5648,22100.0
2007-07-23 14:45:00,40.18,40.28,40.18,40.28,12500.0,32.5648,32.6458,32.5648,32.6458,12500.0
2007-07-23 14:50:00,40.26,40.27,40.2,40.25,28000.0,32.6296,32.6377,32.581,32.6215,28000.0
2007-07-23 14:55:00,40.27,40.27,40.15,40.22,22900.0,32.6377,32.6377,32.5405,32.5972,22900.0
2007-07-23 15:00:00,40.22,40.22,40.14,40.21,38600.0,32.5972,32.5972,32.5324,32.5891,38600.0
2007-07-23 15:05:00,40.22,40.23,40.14,40.21,20500.0,32.5972,32.6053,32.5324,32.5891,20500.0
2007-07-23 15:10:00,40.2,40.23,40.15,40.19,21500.0,32.581,32.6053,32.5405,32.5729,21500.0
2007-07-23 15:15:00,40.19,40.2,40.14,40.16,15900.0,32.5729,32.581,32.5324,32.5486,15900.0
2007-07-23 15:20:00,40.17,40.22,40.09,40.14,33600.0,32.5567,32.5972,32.4918,32.5324,33600.0
2007-07-23 15:25:00,40.14,40.14,40.02,40.07,28900.0,32.5324,32.5324,32.4351,32.4756,28900.0
2007-07-23 15:30:00,40.07,40.07,40.02,40.04,22400.0,32.4756,32.4756,32.4351,32.4513,22400.0
2007-07-23 15:35:00,40.03,40.04,40.0,40.01,21100.0,32.4432,32.4513,32.4189,32.427,21100.0
2007-07-23 15:40:00,40.01,40.03,40.0,40.02,23600.0,32.427,32.4432,32.4189,32.4351,23600.0
2007-07-23 15:45:00,40.02,40.03,40.02,40.03,15900.0,32.4351,32.4432,32.4351,32.4432,15900.0
2007-07-23 15:50:00,40.02,40.04,40.02,40.03,29800.0,32.4351,32.4513,32.4351,32.4432,29800.0
2007-07-23 15:55:00,40.02,40.04,40.02,40.04,22000.0,32.4351,32.4513,32.4351,32.4513,22000.0
2007-07-24 09:30:00,39.95,39.95,39.74,39.8,14400.0,32.3784,32.3784,32.2082,32.2568,14400.0
2007-07-24 09:35:00,39.77,39.8,39.75,39.76,7100.0,32.2325,32.2568,32.2163,32.2244,7100.0
2007-07-24 09:40:00,39.71,39.78,39.7,39.75,9000.0,32.1839,32.2406,32.1758,32.2163,9000.0
2007-07-24 09:45:00,39.77,39.8,39.74,39.8,8100.0,32.2325,32.2568,32.2082,32.2568,8100.0
2007-07-24 09:50:00,39.79,39.94,39.79,39.9,16400.0,32.2487,32.3703,32.2487,32.3379,16400.0
2007-07-24 09:55:00,39.9,40.02,39.9,40.02,13200.0,32.3379,32.4351,32.3379,32.4351,13200.0
2007-07-24 10:00:00,40.02,40.06,40.0,40.02,7500.0,32.4351,32.4675,32.4189,32.4351,7500.0
2007-07-24 10:05:00,40.03,40.03,39.95,39.98,19300.0,32.4432,32.4432,32.3784,32.4027,19300.0
2007-07-24 10:10:00,39.96,40.02,39.96,39.98,9300.0,32.3865,32.4351,32.3865,32.4027,9300.0
2007-07-24 10:15:00,39.97,40.01,39.94,39.94,30300.0,32.3946,32.427,32.3703,32.3703,30300.0
2007-07-24 10:20:00,39.96,40.0,39.94,39.95,21400.0,32.3865,32.4189,32.3703,32.3784,21400.0
2007-07-24 10:25:00,39.95,40.02,39.95,40.0,12800.0,32.3784,32.4351,32.3784,32.4189,12800.0
2007-07-24 10:30:00,40.02,40.05,39.98,40.05,15700.0,32.4351,32.4594,32.4027,32.4594,15700.0
2007-07-24 10:35:00,40.03,40.05,40.0,40.04,7000.0,32.4432,32.4594,32.4189,32.4513,7000.0
2007-07-24 10:40:00,40.09,40.2,40.08,40.14,34400.0,32.4918,32.581,32.4837,32.5324,34400.0
2007-07-24 10:45:00,40.13,40.14,40.11,40.12,7100.0,32.5243,32.5324,32.5081,32.5162,7100.0
2007-07-24 10:50:00,40.13,40.15,40.1,40.12,12500.0,32.5243,32.5405,32.4999,32.5162,12500.0
2007-07-24 10:55:00,40.11,40.19,40.11,40.19,10500.0,32.5081,32.5729,32.5081,32.5729,10500.0
2007-07-24 11:00:00,40.2,40.2,40.14,40.19,17800.0,32.581,32.581,32.5324,32.5729,17800.0
2007-07-24 11:05:00,40.19,40.25,40.18,40.24,19700.0,32.5729,32.6215,32.5648,32.6134,19700.0
2007-07-24 11:10:00,40.24,40.44,40.24,40.43,21300.0,32.6134,32.7755,32.6134,32.7674,21300.0
2007-07-24 11:15:00,40.43,40.51,40.41,40.45,23900.0,32.7674,32.8322,32.7512,32.7836,23900.0
2007-07-24 11:20:00,40.44,40.44,40.29,40.35,15500.0,32.7755,32.7755,32.6539,32.7026,15500.0
2007-07-24 11:25:00,40.39,40.4,40.36,40.38,11700.0,32.735,32.7431,32.7107,32.7269,11700.0
2007-07-24 11:30:00,40.38,40.38,40.32,40.34,23600.0,32.7269,32.7269,32.6783,32.6945,23600.0
2007-07-24 11:35:00,40.34,40.47,40.33,40.39,28500.0,32.6945,32.7998,32.6864,32.735,28500.0
2007-07-24 11:40:00,40.4,40.4,40.32,40.33,22500.0,32.7431,32.7431,32.6783,32.6864,22500.0
2007-07-24 11:45:00,40.33,40.33,40.24,40.26,11400.0,32.6864,32.6864,32.6134,32.6296,11400.0
2007-07-24 11:50:00,40.26,40.26,40.21,40.24,10600.0,32.6296,32.6296,32.5891,32.6134,10600.0
2007-07-24 11:55:00,40.25,40.32,40.25,40.31,17200.0,32.6215,32.6783,32.6215,32.6701,17200.0
2007-07-24 12:00:00,40.3,40.32,40.29,40.29,10000.0,32.662,32.6783,32.6539,32.6539,10000.0
2007-07-24 12:05:00,40.29,40.29,40.27,40.27,5600.0,32.6539,32.6539,32.6377,32.6377,5600.0
2007-07-24 12:10:00,40.27,40.27,40.22,40.22,11900.0,32.6377,32.6377,32.5972,32.5972,11900.0
2007-07-24 12:15:00,40.23,40.36,40.23,40.36,19000.0,32.6053,32.7107,32.6053,32.7107,19000.0
2007-07-24 12:20:00,40.35,40.4,40.34,40.39,16800.0,32.7026,32.7431,32.6945,32.735,16800.0
2007-07-24 12:25:00,40.39,40.46,40.38,40.42,12300.0,32.735,32.7917,32.7269,32.7593,12300.0
2007-07-24 12:30:00,40.42,40.48,40.41,40.45,8300.0,32.7593,32.8079,32.7512,32.7836,8300.0
2007-07-24 12:35:00,40.45,40.49,40.43,40.47,10000.0,32.7836,32.816,32.7674,32.7998,10000.0
2007-07-24 12:40:00,40.48,40.48,40.46,40.47,9200.0,32.8079,32.8079,32.7917,32.7998,9200.0
2007-07-24 12:45:00,40.48,40.48,40.41,40.41,8000.0,32.8079,32.8079,32.7512,32.7512,8000.0
2007-07-24 12:50:00,40.41,40.42,40.4,40.4,5200.0,32.7512,32.7593,32.7431,32.7431,5200.0
2007-07-24 12:55:00,40.42,40.45,40.42,40.42,7700.0,32.7593,32.7836,32.7593,32.7593,7700.0
2007-07-24 13:00:00,40.43,40.44,40.4,40.4,12300.0,32.7674,32.7755,32.7431,32.7431,12300.0
2007-07-24 13:05:00,40.4,40.41,40.35,40.35,7000.0,32.7431,32.7512,32.7026,32.7026,7000.0
2007-07-24 13:10:00,40.38,40.38,40.34,40.34,11300.0,32.7269,32.7269,32.6945,32.6945,11300.0
2007-07-24 13:15:00,40.34,40.34,40.26,40.26,8500.0,32.6945,32.6945,32.6296,32.6296,8500.0
2007-07-24 13:20:00,40.28,40.28,40.26,40.26,6100.0,32.6458,32.6458,32.6296,32.6296,6100.0
2007-07-24 13:25:00,40.26,40.26,40.12,40.12,12000.0,32.6296,32.6296,32.5162,32.5162,12000.0
2007-07-24 13:30:00,40.13,40.16,40.13,40.15,17600.0,32.5243,32.5486,32.5243,32.5405,17600.0
2007-07-24 13:35:00,40.16,40.21,40.16,40.2,17000.0,32.5486,32.5891,32.5486,32.581,17000.0
2007-07-24 13:40:00,40.2,40.23,40.19,40.19,15700.0,32.581,32.6053,32.5729,32.5729,15700.0
2007-07-24 13:45:00,40.19,40.2,40.12,40.12,9800.0,32.5729,32.581,32.5162,32.5162,9800.0
2007-07-24 13:50:00,40.09,40.1,39.99,40.07,17900.0,32.4918,32.4999,32.4108,32.4756,17900.0
2007-07-24 13:55:00,40.1,40.12,40.07,40.12,11300.0,32.4999,32.5162,32.4756,32.5162,11300.0
2007-07-24 14:00:00,40.14,40.15,40.08,40.11,13400.0,32.5324,32.5405,32.4837,32.5081,13400.0
2007-07-24 14:05:00,40.12,40.14,40.11,40.14,13100.0,32.5162,32.5324,32.5081,32.5324,13100.0
2007-07-24 14:10:00,40.13,40.22,40.13,40.21,14800.0,32.5243,32.5972,32.5243,32.5891,14800.0
2007-07-24 14:15:00,40.22,40.28,40.19,40.23,27700.0,32.5972,32.6458,32.5729,32.6053,27700.0
2007-07-24 14:20:00,40.23,40.26,40.19,40.2,16900.0,32.6053,32.6296,32.5729,32.581,16900.0
2007-07-24 14:25:00,40.2,40.24,40.2,40.22,10400.0,32.581,32.6134,32.581,32.5972,10400.0
2007-07-24 14:30:00,40.22,40.26,40.18,40.18,14200.0,32.5972,32.6296,32.5648,32.5648,14200.0
2007-07-24 14:35:00,40.19,40.2,40.12,40.15,22600.0,32.5729,32.581,32.5162,32.5405,22600.0
2007-07-24 14:40:00,40.14,40.15,40.11,40.12,77600.0,32.5324,32.5405,32.5081,32.5162,77600.0
2007-07-24 14:45:00,40.12,40.21,40.12,40.14,24000.0,32.5162,32.5891,32.5162,32.5324,24000.0
2007-07-24 14:50:00,40.14,40.17,40.1,40.13,37500.0,32.5324,32.5567,32.4999,32.5243,37500.0
2007-07-24 14:55:00,40.13,40.2,40.1,40.14,30900.0,32.5243,32.581,32.4999,32.5324,30900.0
2007-07-24 15:00:00,40.15,40.15,40.07,40.15,20400.0,32.5405,32.5405,32.4756,32.5405,20400.0
2007-07-24 15:05:00,40.14,40.15,40.11,40.13,25500.0,32.5324,32.5405,32.5081,32.5243,25500.0
2007-07-24 15:10:00,40.13,40.21,40.13,40.15,35200.0,32.5243,32.5891,32.5243,32.5405,35200.0
2007-07-24 15:15:00,40.15,40.19,40.12,40.14,37500.0,32.5405,32.5729,32.5162,32.5324,37500.0
2007-07-24 15:20:00,40.14,40.18,40.11,40.17,37700.0,32.5324,32.5648,32.5081,32.5567,37700.0
2007-07-24 15:25:00,40.17,40.2,40.11,40.13,28000.0,32.5567,32.581,32.5081,32.5243,28000.0
2007-07-24 15:30:00,40.13,40.15,40.07,40.09,53400.0,32.5243,32.5405,32.4756,32.4918,53400.0
2007-07-24 15:35:00,40.09,40.09,40.0,40.02,26100.0,32.4918,32.4918,32.4189,32.4351,26100.0
2007-07-24 15:40:00,40.0,40.02,39.94,40.0,40400.0,32.4189,32.4351,32.3703,32.4189,40400.0
2007-07-24 15:45:00,39.99,40.01,39.89,40.0,37600.0,32.4108,32.427,32.3297,32.4189,37600.0
2007-07-24 15:50:00,39.98,39.98,39.9,39.91,31300.0,32.4027,32.4027,32.3379,32.346,31300.0
2007-07-24 15:55:00,39.9,39.94,39.8,39.86,47000.0,32.3379,32.3703,32.2568,32.3054,47000.0
2007-07-25 09:30:00,39.71,39.76,39.54,39.64,28500.0,32.1839,32.2244,32.0461,32.1271,28500.0
2007-07-25 09:35:00,39.6,39.75,39.6,39.75,14000.0,32.0947,32.2163,32.0947,32.2163,14000.0
2007-07-25 09:40:00,39.74,39.84,39.69,39.84,15200.0,32.2082,32.2892,32.1677,32.2892,15200.0
2007-07-25 09:45:00,39.83,39.89,39.8,39.86,22200.0,32.2811,32.3297,32.2568,32.3054,22200.0
2007-07-25 09:50:00,39.84,39.91,39.84,39.91,8000.0,32.2892,32.346,32.2892,32.346,8000.0
2007-07-25 09:55:00,39.92,39.92,39.84,39.89,6000.0,32.3541,32.3541,32.2892,32.3297,6000.0
2007-07-25 10:00:00,39.87,39.92,39.82,39.86,7200.0,32.3135,32.3541,32.273,32.3054,7200.0
2007-07-25 10:05:00,39.85,39.9,39.85,39.89,7100.0,32.2973,32.3379,32.2973,32.3297,7100.0
2007-07-25 10:10:00,39.88,39.91,39.87,39.9,7700.0,32.3216,32.346,32.3135,32.3379,7700.0
2007-07-25 10:15:00,39.92,39.94,39.74,39.85,21600.0,32.3541,32.3703,32.2082,32.2973,21600.0
2007-07-25 10:20:00,39.84,39.85,39.69,39.76,16400.0,32.2892,32.2973,32.1677,32.2244,16400.0
2007-07-25 10:25:00,39.74,39.76,39.65,39.65,20700.0,32.2082,32.2244,32.1352,32.1352,20700.0
2007-07-25 10:30:00,39.65,39.75,39.64,39.73,16800.0,32.1352,32.2163,32.1271,32.2001,16800.0
2007-07-25 10:35:00,39.73,39.73,39.57,39.6,28900.0,32.2001,32.2001,32.0704,32.0947,28900.0
2007-07-25 10:40:00,39.59,39.59,39.4,39.4,11000.0,32.0866,32.0866,31.9326,31.9326,11000.0
2007-07-25 10:45:00,39.39,39.43,39.28,39.28,8100.0,31.9245,31.9569,31.8354,31.8354,8100.0
2007-07-25 10:50:00,39.3,39.36,39.26,39.32,20300.0,31.8516,31.9002,31.8191,31.8678,20300.0
2007-07-25 10:55:00,39.32,39.44,39.32,39.43,10000.0,31.8678,31.965,31.8678,31.9569,10000.0
2007-07-25 11:00:00,39.44,39.45,39.37,39.38,14400.0,31.965,31.9731,31.9083,31.9164,14400.0
2007-07-25 11:05:00,39.4,39.4,39.33,39.33,19800.0,31.9326,31.9326,31.8759,31.8759,19800.0
2007-07-25 11:10:00,39.36,39.45,39.32,39.32,19500.0,31.9002,31.9731,31.8678,31.8678,19500.0
2007-07-25 11:15:00,39.31,39.31,39.13,39.23,14600.0,31.8597,31.8597,31.7138,31.7948,14600.0
2007-07-25 11:20:00,39.23,39.3,39.2,39.21,11500.0,31.7948,31.8516,31.7705,31.7786,11500.0
2007-07-25 11:25:00,39.21,39.35,39.21,39.25,25300.0,31.7786,31.8921,31.7786,31.811,25300.0
2007-07-25 11:30:00,39.23,39.33,39.23,39.26,7000.0,31.7948,31.8759,31.7948,31.8191,7000.0
2007-07-25 11:35:00,39.26,39.31,39.21,39.29,17000.0,31.8191,31.8597,31.7786,31.8435,17000.0
2007-07-25 11:40:00,39.29,39.34,39.27,39.34,3600.0,31.8435,31.884,31.8273,31.884,3600.0
2007-07-25 11:45:00,39.34,39.45,39.34,39.38,11800.0,31.884,31.9731,31.884,31.9164,11800.0
2007-07-25 11:50:00,39.36,39.49,39.31,39.39,18400.0,31.9002,32.0056,31.8597,31.9245,18400.0
2007-07-25 11:55:00,39.37,39.37,39.21,39.29,7200.0,31.9083,31.9083,31.7786,31.8435,7200.0
2007-07-25 12:00:00,39.29,39.35,39.26,39.31,8600.0,31.8435,31.8921,31.8191,31.8597,8600.0
2007-07-25 12:05:00,39.31,39.35,39.3,39.34,9000.0,31.8597,31.8921,31.8516,31.884,9000.0
2007-07-25 12:10:00,39.32,39.33,39.28,39.32,9700.0,31.8678,31.8759,31.8354,31.8678,9700.0
2007-07-25 12:15:00,39.33,39.33,39.27,39.3,15100.0,31.8759,31.8759,31.8273,31.8516,15100.0
2007-07-25 12:20:00,39.3,39.31,39.27,39.3,6700.0,31.8516,31.8597,31.8273,31.8516,6700.0
2007-07-25 12:25:00,39.31,39.34,39.29,39.32,16700.0,31.8597,31.884,31.8435,31.8678,16700.0
2007-07-25 12:30:00,39.33,39.34,39.28,39.32,24900.0,31.8759,31.884,31.8354,31.8678,24900.0
2007-07-25 12:35:00,39.32,39.42,39.32,39.4,18000.0,31.8678,31.9488,31.8678,31.9326,18000.0
2007-07-25 12:40:00,39.37,39.41,39.36,39.39,9600.0,31.9083,31.9407,31.9002,31.9245,9600.0
2007-07-25 12:45:00,39.4,39.42,39.32,39.32,24800.0,31.9326,31.9488,31.8678,31.8678,24800.0
2007-07-25 12:50:00,39.32,39.39,39.25,39.27,32500.0,31.8678,31.9245,31.811,31.8273,32500.0
2007-07-25 12:55:00,39.27,39.32,39.26,39.3,15500.0,31.8273,31.8678,31.8191,31.8516,15500.0
2007-07-25 13:00:00,39.3,39.37,39.28,39.36,11400.0,31.8516,31.9083,31.8354,31.9002,11400.0
2007-07-25 13:05:00,39.36,39.4,39.35,39.39,10400.0,31.9002,31.9326,31.8921,31.9245,10400.0
2007-07-25 13:10:00,39.39,39.4,39.29,39.36,22900.0,31.9245,31.9326,31.8435,31.9002,22900.0
2007-07-25 13:15:00,39.38,39.38,39.31,39.33,11100.0,31.9164,31.9164,31.8597,31.8759,11100.0
2007-07-25 13:20:00,39.33,39.35,39.3,39.3,6900.0,31.8759,31.8921,31.8516,31.8516,6900.0
2007-07-25 13:25:00,39.29,39.3,39.28,39.28,3900.0,31.8435,31.8516,31.8354,31.8354,3900.0
2007-07-25 13:30:00,39.28,39.37,39.25,39.32,19800.0,31.8354,31.9083,31.811,31.8678,19800.0
2007-07-25 13:35:00,39.34,39.35,39.3,39.31,19200.0,31.884,31.8921,31.8516,31.8597,19200.0
2007-07-25 13:40:00,39.32,39.37,39.3,39.36,9900.0,31.8678,31.9083,31.8516,31.9002,9900.0
2007-07-25 13:45:00,39.35,39.44,39.35,39.41,8900.0,31.8921,31.965,31.8921,31.9407,8900.0
2007-07-25 13:50:00,39.41,39.43,39.37,39.41,9500.0,31.9407,31.9569,31.9083,31.9407,9500.0
2007-07-25 13:55:00,39.41,39.42,39.33,39.37,17800.0,31.9407,31.9488,31.8759,31.9083,17800.0
2007-07-25 14:00:00,39.4,39.47,39.35,39.38,16100.0,31.9326,31.9893,31.8921,31.9164,16100.0
2007-07-25 14:05:00,39.38,39.52,39.36,39.45,24400.0,31.9164,32.0299,31.9002,31.9731,24400.0
2007-07-25 14:10:00,39.44,39.55,39.43,39.55,13300.0,31.965,32.0542,31.9569,32.0542,13300.0
2007-07-25 14:15:00,39.57,39.64,39.57,39.57,10600.0,32.0704,32.1271,32.0704,32.0704,10600.0
2007-07-25 14:20:00,39.57,39.58,39.47,39.57,11100.0,32.0704,32.0785,31.9893,32.0704,11100.0
2007-07-25 14:25:00,39.58,39.58,39.52,39.52,6300.0,32.0785,32.0785,32.0299,32.0299,6300.0
2007-07-25 14:30:00,39.52,39.64,39.52,39.57,13700.0,32.0299,32.1271,32.0299,32.0704,13700.0
2007-07-25 14:35:00,39.55,39.56,39.5,39.5,11400.0,32.0542,32.0623,32.0137,32.0137,11400.0
2007-07-25 14:40:00,39.5,39.6,39.49,39.57,11000.0,32.0137,32.0947,32.0056,32.0704,11000.0
2007-07-25 14:45:00,39.57,39.59,39.51,39.51,10300.0,32.0704,32.0866,32.0218,32.0218,10300.0
2007-07-25 14:50:00,39.52,39.52,39.5,39.5,3700.0,32.0299,32.0299,32.0137,32.0137,3700.0
2007-07-25 14:55:00,39.5,39.56,39.5,39.54,8100.0,32.0137,32.0623,32.0137,32.0461,8100.0
2007-07-25 15:00:00,39.56,39.77,39.55,39.73,73000.0,32.0623,32.2325,32.0542,32.2001,73000.0
2007-07-25 15:05:00,39.73,39.84,39.7,39.74,29900.0,32.2001,32.2892,32.1758,32.2082,29900.0
2007-07-25 15:10:00,39.75,39.93,39.74,39.91,21500.0,32.2163,32.3622,32.2082,32.346,21500.0
2007-07-25 15:15:00,39.9,40.1,39.9,39.99,62400.0,32.3379,32.4999,32.3379,32.4108,62400.0
2007-07-25 15:20:00,39.99,40.18,39.97,40.14,85900.0,32.4108,32.5648,32.3946,32.5324,85900.0
2007-07-25 15:25:00,40.16,40.23,39.8,40.18,52700.0,32.5486,32.6053,32.2568,32.5648,52700.0
2007-07-25 15:30:00,40.18,40.25,40.16,40.18,46200.0,32.5648,32.6215,32.5486,32.5648,46200.0
2007-07-25 15:35:00,40.18,40.21,40.11,40.18,56800.0,32.5648,32.5891,32.5081,32.5648,56800.0
2007-07-25 15:40:00,40.19,40.26,40.12,40.24,50000.0,32.5729,32.6296,32.5162,32.6134,50000.0
2007-07-25 15:45:00,40.25,40.33,40.15,40.22,48500.0,32.6215,32.6864,32.5405,32.5972,48500.0
2007-07-25 15:50:00,40.21,40.34,40.19,40.3,59500.0,32.5891,32.6945,32.5729,32.662,59500.0
2007-07-25 15:55:00,40.29,40.6,40.29,40.5,93700.0,32.6539,32.9052,32.6539,32.8241,93700.0
2007-07-26 09:30:00,38.57,38.62,38.39,38.6,50600.0,31.2599,31.3004,31.114,31.2842,50600.0
2007-07-26 09:35:00,38.61,38.63,38.32,38.44,27200.0,31.2923,31.3086,31.0573,31.1546,27200.0
2007-07-26 09:40:00,38.41,38.47,38.1,38.35,106000.0,31.1302,31.1789,30.879,31.0816,106000.0
2007-07-26 09:45:00,38.4,38.88,38.39,38.58,62200.0,31.1221,31.5112,31.114,31.268,62200.0
2007-07-26 09:50:00,38.57,39.17,38.53,38.99,109700.0,31.2599,31.7462,31.2275,31.6003,109700.0
2007-07-26 09:55:00,39.04,39.06,38.79,38.95,123000.0,31.6408,31.6571,31.4382,31.5679,123000.0
2007-07-26 10:00:00,38.92,38.93,38.8,38.92,45600.0,31.5436,31.5517,31.4463,31.5436,45600.0
2007-07-26 10:05:00,38.91,38.92,38.6,38.72,71700.0,31.5355,31.5436,31.2842,31.3815,71700.0
2007-07-26 10:10:00,38.72,38.87,38.68,38.7,65500.0,31.3815,31.5031,31.3491,31.3653,65500.0
2007-07-26 10:15:00,38.69,39.1,38.58,39.1,117900.0,31.3572,31.6895,31.268,31.6895,117900.0
2007-07-26 10:20:00,39.05,39.2,38.93,39.16,66600.0,31.649,31.7705,31.5517,31.7381,66600.0
2007-07-26 10:25:00,39.18,39.37,39.14,39.35,56300.0,31.7543,31.9083,31.7219,31.8921,56300.0
2007-07-26 10:30:00,39.36,39.75,39.22,39.31,113400.0,31.9002,32.2163,31.7867,31.8597,113400.0
2007-07-26 10:35:00,39.33,39.41,39.26,39.4,69000.0,31.8759,31.9407,31.8191,31.9326,69000.0
2007-07-26 10:40:00,39.39,39.5,39.35,39.46,43600.0,31.9245,32.0137,31.8921,31.9812,43600.0
2007-07-26 10:45:00,39.43,39.58,39.4,39.57,107700.0,31.9569,32.0785,31.9326,32.0704,107700.0
2007-07-26 10:50:00,39.53,39.6,39.45,39.5,57200.0,32.038,32.0947,31.9731,32.0137,57200.0
2007-07-26 10:55:00,39.49,39.79,39.47,39.51,57200.0,32.0056,32.2487,31.9893,32.0218,57200.0
2007-07-26 11:00:00,39.5,39.86,39.47,39.54,86900.0,32.0137,32.3054,31.9893,32.0461,86900.0
2007-07-26 11:05:00,39.52,39.76,39.26,39.53,113200.0,32.0299,32.2244,31.8191,32.038,113200.0
2007-07-26 11:10:00,39.53,39.83,39.53,39.65,63400.0,32.038,32.2811,32.038,32.1352,63400.0
2007-07-26 11:15:00,39.65,40.06,39.59,39.61,43100.0,32.1352,32.4675,32.0866,32.1028,43100.0
2007-07-26 11:20:00,39.63,39.84,39.51,39.59,36800.0,32.119,32.2892,32.0218,32.0866,36800.0
2007-07-26 11:25:00,39.61,39.62,39.51,39.51,10700.0,32.1028,32.1109,32.0218,32.0218,10700.0
2007-07-26 11:30:00,39.5,39.65,39.45,39.53,42900.0,32.0137,32.1352,31.9731,32.038,42900.0
2007-07-26 11:35:00,39.51,39.84,39.47,39.52,29500.0,32.0218,32.2892,31.9893,32.0299,29500.0
2007-07-26 11:40:00,39.49,39.58,39.47,39.49,26100.0,32.0056,32.0785,31.9893,32.0056,26100.0
2007-07-26 11:45:00,39.51,39.59,39.46,39.48,71800.0,32.0218,32.0866,31.9812,31.9975,71800.0
2007-07-26 11:50:00,39.47,40.17,39.47,39.8,58400.0,31.9893,32.5567,31.9893,32.2568,58400.0
2007-07-26 11:55:00,39.8,40.33,39.76,40.2,70500.0,32.2568,32.6864,32.2244,32.581,70500.0
2007-07-26 12:00:00,40.2,40.32,40.08,40.14,75200.0,32.581,32.6783,32.4837,32.5324,75200.0
2007-07-26 12:05:00,40.11,40.31,40.1,40.28,85300.0,32.5081,32.6701,32.4999,32.6458,85300.0
2007-07-26 12:10:00,40.3,40.31,40.08,40.23,38700.0,32.662,32.6701,32.4837,32.6053,38700.0
2007-07-26 12:15:00,40.23,40.75,40.23,40.57,61300.0,32.6053,33.0268,32.6053,32.8809,61300.0
2007-07-26 12:20:00,40.6,40.69,40.42,40.67,50500.0,32.9052,32.9781,32.7593,32.9619,50500.0
2007-07-26 12:25:00,40.67,40.77,40.37,40.37,54100.0,32.9619,33.043,32.7188,32.7188,54100.0
2007-07-26 12:30:00,40.37,40.6,40.26,40.58,59900.0,32.7188,32.9052,32.6296,32.889,59900.0
2007-07-26 12:35:00,40.59,40.6,40.36,40.39,40700.0,32.8971,32.9052,32.7107,32.735,40700.0
2007-07-26 12:40:00,40.37,40.38,39.93,39.95,38700.0,32.7188,32.7269,32.3622,32.3784,38700.0
2007-07-26 12:45:00,39.95,40.12,39.85,39.93,50300.0,32.3784,32.5162,32.2973,32.3622,50300.0
2007-07-26 12:50:00,39.92,39.93,39.75,39.77,20800.0,32.3541,32.3622,32.2163,32.2325,20800.0
2007-07-26 12:55:00,39.75,39.89,39.7,39.73,22800.0,32.2163,32.3297,32.1758,32.2001,22800.0
2007-07-26 13:00:00,39.73,39.76,39.63,39.63,42000.0,32.2001,32.2244,32.119,32.119,42000.0
2007-07-26 13:05:00,39.63,39.64,39.46,39.48,29300.0,32.119,32.1271,31.9812,31.9975,29300.0
2007-07-26 13:10:00,39.48,39.63,39.47,39.57,20600.0,31.9975,32.119,31.9893,32.0704,20600.0
2007-07-26 13:15:00,39.57,39.61,39.5,39.5,21700.0,32.0704,32.1028,32.0137,32.0137,21700.0
2007-07-26 13:20:00,39.5,39.52,39.39,39.5,31000.0,32.0137,32.0299,31.9245,32.0137,31000.0
2007-07-26 13:25:00,39.5,39.5,39.4,39.45,48100.0,32.0137,32.0137,31.9326,31.9731,48100.0
2007-07-26 13:30:00,39.45,39.53,39.44,39.5,32300.0,31.9731,32.038,31.965,32.0137,32300.0
2007-07-26 13:35:00,39.49,39.52,39.48,39.5,30300.0,32.0056,32.0299,31.9975,32.0137,30300.0
2007-07-26 13:40:00,39.5,39.85,39.5,39.75,54500.0,32.0137,32.2973,32.0137,32.2163,54500.0
2007-07-26 13:45:00,39.75,39.76,39.52,39.52,18800.0,32.2163,32.2244,32.0299,32.0299,18800.0
2007-07-26 13:50:00,39.51,39.56,39.45,39.47,29900.0,32.0218,32.0623,31.9731,31.9893,29900.0
2007-07-26 13:55:00,39.48,39.48,39.41,39.47,31400.0,31.9975,31.9975,31.9407,31.9893,31400.0
2007-07-26 14:00:00,39.47,39.54,39.47,39.48,20500.0,31.9893,32.0461,31.9893,31.9975,20500.0
2007-07-26 14:05:00,39.48,39.5,39.35,39.42,59800.0,31.9975,32.0137,31.8921,31.9488,59800.0
2007-07-26 14:10:00,39.42,39.53,39.3,39.36,35700.0,31.9488,32.038,31.8516,31.9002,35700.0
2007-07-26 14:15:00,39.34,39.59,39.34,39.56,61000.0,31.884,32.0866,31.884,32.0623,61000.0
2007-07-26 14:20:00,39.53,39.58,39.39,39.5,56900.0,32.038,32.0785,31.9245,32.0137,56900.0
2007-07-26 14:25:00,39.5,39.6,39.44,39.56,45400.0,32.0137,32.0947,31.965,32.0623,45400.0
2007-07-26 14:30:00,39.56,39.6,39.35,39.37,25200.0,32.0623,32.0947,31.8921,31.9083,25200.0
2007-07-26 14:35:00,39.36,39.41,39.23,39.23,33700.0,31.9002,31.9407,31.7948,31.7948,33700.0
2007-07-26 14:40:00,39.22,39.27,39.08,39.08,29700.0,31.7867,31.8273,31.6733,31.6733,29700.0
2007-07-26 14:45:00,39.07,39.15,39.01,39.05,30000.0,31.6652,31.73,31.6165,31.649,30000.0
2007-07-26 14:50:00,39.04,39.28,39.01,39.24,54400.0,31.6408,31.8354,31.6165,31.8029,54400.0
2007-07-26 14:55:00,39.22,39.3,39.07,39.12,24700.0,31.7867,31.8516,31.6652,31.7057,24700.0
2007-07-26 15:00:00,39.12,39.35,39.12,39.27,30400.0,31.7057,31.8921,31.7057,31.8273,30400.0
2007-07-26 15:05:00,39.27,39.41,39.09,39.38,44400.0,31.8273,31.9407,31.6814,31.9164,44400.0
2007-07-26 15:10:00,39.36,39.37,39.08,39.11,17700.0,31.9002,31.9083,31.6733,31.6976,17700.0
2007-07-26 15:15:00,39.12,39.54,39.1,39.42,49200.0,31.7057,32.0461,31.6895,31.9488,49200.0
2007-07-26 15:20:00,39.42,39.42,39.3,39.37,26800.0,31.9488,31.9488,31.8516,31.9083,26800.0
2007-07-26 15:25:00,39.37,39.42,39.29,39.3,48600.0,31.9083,31.9488,31.8435,31.8516,48600.0
2007-07-26 15:30:00,39.3,39.31,39.09,39.09,41400.0,31.8516,31.8597,31.6814,31.6814,41400.0
2007-07-26 15:35:00,39.09,39.23,39.0,39.04,40700.0,31.6814,31.7948,31.6084,31.6408,40700.0
2007-07-26 15:40:00,39.04,39.05,38.93,39.05,49200.0,31.6408,31.649,31.5517,31.649,49200.0
2007-07-26 15:45:00,39.05,39.39,38.96,39.26,41200.0,31.649,31.9245,31.576,31.8191,41200.0
2007-07-26 15:50:00,39.28,39.43,39.23,39.38,58200.0,31.8354,31.9569,31.7948,31.9164,58200.0
2007-07-26 15:55:00,39.38,39.7,39.38,39.52,36200.0,31.9164,32.1758,31.9164,32.0299,36200.0
2007-07-27 09:30:00,38.83,39.04,38.74,38.82,43300.0,31.4706,31.6408,31.3977,31.4625,43300.0
2007-07-27 09:35:00,38.8,38.88,38.6,38.65,14100.0,31.4463,31.5112,31.2842,31.3248,14100.0
2007-07-27 09:40:00,38.63,38.84,38.45,38.74,32900.0,31.3086,31.4788,31.1627,31.3977,32900.0
2007-07-27 09:45:00,38.77,38.79,38.67,38.76,9200.0,31.422,31.4382,31.341,31.4139,9200.0
2007-07-27 09:50:00,38.71,38.8,38.6,38.75,30300.0,31.3734,31.4463,31.2842,31.4058,30300.0
2007-07-27 09:55:00,38.78,38.86,38.64,38.76,28600.0,31.4301,31.495,31.3167,31.4139,28600.0
2007-07-27 10:00:00,38.77,38.77,38.55,38.58,26000.0,31.422,31.422,31.2437,31.268,26000.0
2007-07-27 10:05:00,38.6,38.65,38.46,38.55,21400.0,31.2842,31.3248,31.1708,31.2437,21400.0
2007-07-27 10:10:00,38.54,38.66,38.51,38.53,21300.0,31.2356,31.3329,31.2113,31.2275,21300.0
2007-07-27 10:15:00,38.53,38.61,38.48,38.56,24700.0,31.2275,31.2923,31.187,31.2518,24700.0
2007-07-27 10:20:00,38.55,38.56,38.36,38.45,45600.0,31.2437,31.2518,31.0897,31.1627,45600.0
2007-07-27 10:25:00,38.41,38.41,38.12,38.36,46700.0,31.1302,31.1302,30.8952,31.0897,46700.0
2007-07-27 10:30:00,38.36,38.37,38.2,38.2,24700.0,31.0897,31.0978,30.96,30.96,24700.0
2007-07-27 10:35:00,38.19,38.35,38.16,38.24,30500.0,30.9519,31.0816,30.9276,30.9925,30500.0
2007-07-27 10:40:00,38.24,38.34,38.24,38.32,11100.0,30.9925,31.0735,30.9925,31.0573,11100.0
2007-07-27 10:45:00,38.33,38.33,38.27,38.3,18400.0,31.0654,31.0654,31.0168,31.0411,18400.0
2007-07-27 10:50:00,38.3,38.4,38.23,38.39,36300.0,31.0411,31.1221,30.9844,31.114,36300.0
2007-07-27 10:55:00,38.36,38.38,38.22,38.27,17200.0,31.0897,31.1059,30.9763,31.0168,17200.0
2007-07-27 11:00:00,38.29,38.34,38.2,38.21,14000.0,31.033,31.0735,30.96,30.9682,14000.0
2007-07-27 11:05:00,38.23,38.25,38.18,38.18,15700.0,30.9844,31.0006,30.9438,30.9438,15700.0
2007-07-27 11:10:00,38.18,38.2,38.04,38.04,21500.0,30.9438,30.96,30.8304,30.8304,21500.0
2007-07-27 11:15:00,38.03,38.19,37.88,38.09,35000.0,30.8223,30.9519,30.7007,30.8709,35000.0
2007-07-27 11:20:00,38.06,38.11,38.03,38.07,14400.0,30.8466,30.8871,30.8223,30.8547,14400.0
2007-07-27 11:25:00,38.06,38.1,38.0,38.05,11400.0,30.8466,30.879,30.798,30.8385,11400.0
2007-07-27 11:30:00,38.08,38.67,38.08,38.62,44300.0,30.8628,31.341,30.8628,31.3004,44300.0
2007-07-27 11:35:00,38.6,38.6,38.4,38.47,45900.0,31.2842,31.2842,31.1221,31.1789,45900.0
2007-07-27 11:40:00,38.43,38.69,38.43,38.69,24700.0,31.1465,31.3572,31.1465,31.3572,24700.0
2007-07-27 11:45:00,38.72,38.73,38.55,38.57,27800.0,31.3815,31.3896,31.2437,31.2599,27800.0
2007-07-27 11:50:00,38.56,38.56,38.2,38.2,36400.0,31.2518,31.2518,30.96,30.96,36400.0
2007-07-27 11:55:00,38.18,38.41,38.12,38.3,37100.0,30.9438,31.1302,30.8952,31.0411,37100.0
2007-07-27 12:00:00,38.29,38.35,38.29,38.33,24900.0,31.033,31.0816,31.033,31.0654,24900.0
2007-07-27 12:05:00,38.31,38.44,38.27,38.38,40400.0,31.0492,31.1546,31.0168,31.1059,40400.0
2007-07-27 12:10:00,38.36,38.39,38.23,38.24,16500.0,31.0897,31.114,30.9844,30.9925,16500.0
2007-07-27 12:15:00,38.21,38.4,38.21,38.39,19400.0,30.9682,31.1221,30.9682,31.114,19400.0
2007-07-27 12:20:00,38.38,38.5,38.33,38.35,19900.0,31.1059,31.2032,31.0654,31.0816,19900.0
2007-07-27 12:25:00,38.35,38.35,38.28,38.3,14000.0,31.0816,31.0816,31.0249,31.0411,14000.0
2007-07-27 12:30:00,38.28,38.33,38.06,38.06,28000.0,31.0249,31.0654,30.8466,30.8466,28000.0
2007-07-27 12:35:00,38.02,38.37,38.0,38.33,52700.0,30.8142,31.0978,30.798,31.0654,52700.0
2007-07-27 12:40:00,38.34,38.43,38.25,38.43,15900.0,31.0735,31.1465,31.0006,31.1465,15900.0
2007-07-27 12:45:00,38.39,38.39,38.35,38.38,10700.0,31.114,31.114,31.0816,31.1059,10700.0
2007-07-27 12:50:00,38.37,38.41,38.3,38.32,37800.0,31.0978,31.1302,31.0411,31.0573,37800.0
2007-07-27 12:55:00,38.33,38.54,38.31,38.4,22100.0,31.0654,31.2356,31.0492,31.1221,22100.0
2007-07-27 13:00:00,38.37,38.37,38.21,38.3,19100.0,31.0978,31.0978,30.9682,31.0411,19100.0
2007-07-27 13:05:00,38.3,38.47,38.25,38.4,17700.0,31.0411,31.1789,31.0006,31.1221,17700.0
2007-07-27 13:10:00,38.37,38.45,38.35,38.4,10500.0,31.0978,31.1627,31.0816,31.1221,10500.0
2007-07-27 13:15:00,38.39,38.61,38.36,38.58,35300.0,31.114,31.2923,31.0897,31.268,35300.0
2007-07-27 13:20:00,38.57,38.59,38.48,38.48,22800.0,31.2599,31.2761,31.187,31.187,22800.0
2007-07-27 13:25:00,38.49,38.49,38.35,38.35,9900.0,31.1951,31.1951,31.0816,31.0816,9900.0
2007-07-27 13:30:00,38.36,38.4,38.3,38.34,28400.0,31.0897,31.1221,31.0411,31.0735,28400.0
2007-07-27 13:35:00,38.34,38.45,38.32,38.39,27400.0,31.0735,31.1627,31.0573,31.114,27400.0
2007-07-27 13:40:00,38.38,38.44,38.3,38.41,33600.0,31.1059,31.1546,31.0411,31.1302,33600.0
2007-07-27 13:45:00,38.43,38.53,38.4,38.53,8900.0,31.1465,31.2275,31.1221,31.2275,8900.0
2007-07-27 13:50:00,38.53,38.55,38.5,38.55,13000.0,31.2275,31.2437,31.2032,31.2437,13000.0
2007-07-27 13:55:00,38.55,38.57,38.5,38.53,15900.0,31.2437,31.2599,31.2032,31.2275,15900.0
2007-07-27 14:00:00,38.53,38.57,38.38,38.56,22900.0,31.2275,31.2599,31.1059,31.2518,22900.0
2007-07-27 14:05:00,38.54,38.55,38.38,38.38,11100.0,31.2356,31.2437,31.1059,31.1059,11100.0
2007-07-27 14:10:00,38.37,38.4,38.16,38.38,22900.0,31.0978,31.1221,30.9276,31.1059,22900.0
2007-07-27 14:15:00,38.41,38.48,38.35,38.41,21100.0,31.1302,31.187,31.0816,31.1302,21100.0
2007-07-27 14:20:00,38.43,38.43,38.28,38.3,9600.0,31.1465,31.1465,31.0249,31.0411,9600.0
2007-07-27 14:25:00,38.31,38.33,38.2,38.2,12000.0,31.0492,31.0654,30.96,30.96,12000.0
2007-07-27 14:30:00,38.2,38.37,38.15,38.37,12200.0,30.96,31.0978,30.9195,31.0978,12200.0
2007-07-27 14:35:00,38.37,38.37,38.28,38.32,19000.0,31.0978,31.0978,31.0249,31.0573,19000.0
2007-07-27 14:40:00,38.32,38.45,38.24,38.45,28500.0,31.0573,31.1627,30.9925,31.1627,28500.0
2007-07-27 14:45:00,38.44,38.6,38.44,38.56,20000.0,31.1546,31.2842,31.1546,31.2518,20000.0
2007-07-27 14:50:00,38.57,38.68,38.52,38.65,19000.0,31.2599,31.3491,31.2194,31.3248,19000.0
2007-07-27 14:55:00,38.66,38.72,38.59,38.7,21200.0,31.3329,31.3815,31.2761,31.3653,21200.0
2007-07-27 15:00:00,38.7,38.73,38.57,38.69,35200.0,31.3653,31.3896,31.2599,31.3572,35200.0
2007-07-27 15:05:00,38.7,38.7,38.6,38.63,27700.0,31.3653,31.3653,31.2842,31.3086,27700.0
2007-07-27 15:10:00,38.63,38.64,38.53,38.64,15400.0,31.3086,31.3167,31.2275,31.3167,15400.0
2007-07-27 15:15:00,38.64,38.7,38.54,38.7,28900.0,31.3167,31.3653,31.2356,31.3653,28900.0
2007-07-27 15:20:00,38.68,38.81,38.67,38.7,56900.0,31.3491,31.4544,31.341,31.3653,56900.0
2007-07-27 15:25:00,38.68,38.69,38.59,38.66,11800.0,31.3491,31.3572,31.2761,31.3329,11800.0
2007-07-27 15:30:00,38.67,38.68,38.6,38.63,53900.0,31.341,31.3491,31.2842,31.3086,53900.0
2007-07-27 15:35:00,38.63,38.63,38.55,38.61,17200.0,31.3086,31.3086,31.2437,31.2923,17200.0
2007-07-27 15:40:00,38.61,38.62,38.46,38.46,28100.0,31.2923,31.3004,31.1708,31.1708,28100.0
2007-07-27 15:45:00,38.41,38.49,38.29,38.37,18900.0,31.1302,31.1951,31.033,31.0978,18900.0
2007-07-27 15:50:00,38.36,38.47,38.25,38.32,27300.0,31.0897,31.1789,31.0006,31.0573,27300.0
2007-07-27 15:55:00,38.32,38.35,38.27,38.31,34300.0,31.0573,31.0816,31.0168,31.0492,34300.0
2007-07-30 09:30:00,38.41,38.41,38.33,38.36,23900.0,31.1302,31.1302,31.0654,31.0897,23900.0
2007-07-30 09:35:00,38.36,38.36,38.3,38.34,17300.0,31.0897,31.0897,31.0411,31.0735,17300.0
2007-07-30 09:40:00,38.35,38.35,38.2,38.2,12700.0,31.0816,31.0816,30.96,30.96,12700.0
2007-07-30 09:45:00,38.2,38.22,38.15,38.16,10800.0,30.96,30.9763,30.9195,30.9276,10800.0
2007-07-30 09:50:00,38.16,38.16,37.92,37.95,33800.0,30.9276,30.9276,30.7331,30.7574,33800.0
2007-07-30 09:55:00,37.95,37.98,37.89,37.96,12300.0,30.7574,30.7817,30.7088,30.7655,12300.0
2007-07-30 10:00:00,37.96,38.05,37.93,38.05,13900.0,30.7655,30.8385,30.7412,30.8385,13900.0
2007-07-30 10:05:00,38.06,38.1,37.95,38.04,19500.0,30.8466,30.879,30.7574,30.8304,19500.0
2007-07-30 10:10:00,38.03,38.09,37.96,37.96,11000.0,30.8223,30.8709,30.7655,30.7655,11000.0
2007-07-30 10:15:00,37.97,38.01,37.95,37.99,19100.0,30.7736,30.8061,30.7574,30.7898,19100.0
2007-07-30 10:20:00,37.98,38.04,37.95,38.02,15300.0,30.7817,30.8304,30.7574,30.8142,15300.0
2007-07-30 10:25:00,38.01,38.02,37.96,38.0,8400.0,30.8061,30.8142,30.7655,30.798,8400.0
2007-07-30 10:30:00,38.02,38.06,37.96,38.0,18500.0,30.8142,30.8466,30.7655,30.798,18500.0
2007-07-30 10:35:00,38.01,38.02,37.8,37.82,37000.0,30.8061,30.8142,30.6359,30.6521,37000.0
2007-07-30 10:40:00,37.83,37.84,37.76,37.82,24100.0,30.6602,30.6683,30.6034,30.6521,24100.0
2007-07-30 10:45:00,37.83,37.85,37.82,37.85,6400.0,30.6602,30.6764,30.6521,30.6764,6400.0
2007-07-30 10:50:00,37.83,37.89,37.83,37.87,4300.0,30.6602,30.7088,30.6602,30.6926,4300.0
2007-07-30 10:55:00,37.87,37.95,37.85,37.95,12000.0,30.6926,30.7574,30.6764,30.7574,12000.0
2007-07-30 11:00:00,37.96,38.04,37.96,38.02,8900.0,30.7655,30.8304,30.7655,30.8142,8900.0
2007-07-30 11:05:00,38.0,38.0,37.89,37.96,12000.0,30.798,30.798,30.7088,30.7655,12000.0
2007-07-30 11:10:00,37.95,37.99,37.88,37.92,7200.0,30.7574,30.7898,30.7007,30.7331,7200.0
2007-07-30 11:15:00,37.95,38.01,37.95,37.98,7900.0,30.7574,30.8061,30.7574,30.7817,7900.0
2007-07-30 11:20:00,37.99,38.03,37.93,37.96,17700.0,30.7898,30.8223,30.7412,30.7655,17700.0
2007-07-30 11:25:00,37.96,38.01,37.95,37.98,5500.0,30.7655,30.8061,30.7574,30.7817,5500.0
2007-07-30 11:30:00,37.98,37.99,37.94,37.95,8500.0,30.7817,30.7898,30.7493,30.7574,8500.0
2007-07-30 11:35:00,37.95,37.98,37.93,37.95,5400.0,30.7574,30.7817,30.7412,30.7574,5400.0
2007-07-30 11:40:00,37.96,37.96,37.92,37.95,9600.0,30.7655,30.7655,30.7331,30.7574,9600.0
2007-07-30 11:45:00,37.94,38.03,37.92,37.97,15600.0,30.7493,30.8223,30.7331,30.7736,15600.0
2007-07-30 11:50:00,37.97,38.05,37.97,38.05,4500.0,30.7736,30.8385,30.7736,30.8385,4500.0
2007-07-30 11:55:00,38.04,38.05,37.94,38.01,11300.0,30.8304,30.8385,30.7493,30.8061,11300.0
2007-07-30 12:00:00,38.01,38.01,37.97,38.01,12800.0,30.8061,30.8061,30.7736,30.8061,12800.0
2007-07-30 12:05:00,38.01,38.1,38.0,38.05,19400.0,30.8061,30.879,30.798,30.8385,19400.0
2007-07-30 12:10:00,38.05,38.05,37.97,38.01,9600.0,30.8385,30.8385,30.7736,30.8061,9600.0
2007-07-30 12:15:00,38.04,38.1,38.04,38.08,2700.0,30.8304,30.879,30.8304,30.8628,2700.0
2007-07-30 12:20:00,38.06,38.07,38.02,38.05,3800.0,30.8466,30.8547,30.8142,30.8385,3800.0
2007-07-30 12:25:00,38.09,38.21,38.07,38.09,27400.0,30.8709,30.9682,30.8547,30.8709,27400.0
2007-07-30 12:30:00,38.09,38.16,38.09,38.1,3800.0,30.8709,30.9276,30.8709,30.879,3800.0
2007-07-30 12:35:00,38.08,38.1,38.04,38.06,5500.0,30.8628,30.879,30.8304,30.8466,5500.0
2007-07-30 12:40:00,38.05,38.08,37.99,38.03,18500.0,30.8385,30.8628,30.7898,30.8223,18500.0
2007-07-30 12:45:00,38.03,38.06,38.03,38.05,10500.0,30.8223,30.8466,30.8223,30.8385,10500.0
2007-07-30 12:50:00,38.06,38.16,38.05,38.12,16400.0,30.8466,30.9276,30.8385,30.8952,16400.0
2007-07-30 12:55:00,38.14,38.14,38.01,38.06,15700.0,30.9114,30.9114,30.8061,30.8466,15700.0
2007-07-30 13:00:00,38.06,38.07,37.96,38.03,19200.0,30.8466,30.8547,30.7655,30.8223,19200.0
2007-07-30 13:05:00,38.07,38.11,38.05,38.1,17700.0,30.8547,30.8871,30.8385,30.879,17700.0
2007-07-30 13:10:00,38.07,38.1,38.06,38.07,20900.0,30.8547,30.879,30.8466,30.8547,20900.0
2007-07-30 13:15:00,38.08,38.12,38.05,38.12,9400.0,30.8628,30.8952,30.8385,30.8952,9400.0
2007-07-30 13:20:00,38.12,38.22,38.11,38.22,33900.0,30.8952,30.9763,30.8871,30.9763,33900.0
2007-07-30 13:25:00,38.23,38.28,38.16,38.28,21400.0,30.9844,31.0249,30.9276,31.0249,21400.0
2007-07-30 13:30:00,38.27,38.28,38.19,38.2,15200.0,31.0168,31.0249,30.9519,30.96,15200.0
2007-07-30 13:35:00,38.2,38.2,38.1,38.1,8100.0,30.96,30.96,30.879,30.879,8100.0
2007-07-30 13:40:00,38.1,38.27,38.1,38.24,17700.0,30.879,31.0168,30.879,30.9925,17700.0
2007-07-30 13:45:00,38.25,38.3,38.25,38.26,10200.0,31.0006,31.0411,31.0006,31.0087,10200.0
2007-07-30 13:50:00,38.27,38.28,38.17,38.24,9900.0,31.0168,31.0249,30.9357,30.9925,9900.0
2007-07-30 13:55:00,38.24,38.24,38.17,38.24,10000.0,30.9925,30.9925,30.9357,30.9925,10000.0
2007-07-30 14:00:00,38.27,38.32,38.22,38.27,15700.0,31.0168,31.0573,30.9763,31.0168,15700.0
2007-07-30 14:05:00,38.27,38.41,38.25,38.41,24100.0,31.0168,31.1302,31.0006,31.1302,24100.0
2007-07-30 14:10:00,38.41,38.52,38.37,38.49,24100.0,31.1302,31.2194,31.0978,31.1951,24100.0
2007-07-30 14:15:00,38.52,38.63,38.51,38.59,30400.0,31.2194,31.3086,31.2113,31.2761,30400.0
2007-07-30 14:20:00,38.55,38.59,38.54,38.54,11600.0,31.2437,31.2761,31.2356,31.2356,11600.0
2007-07-30 14:25:00,38.54,38.54,38.44,38.45,8400.0,31.2356,31.2356,31.1546,31.1627,8400.0
2007-07-30 14:30:00,38.45,38.46,38.4,38.4,8700.0,31.1627,31.1708,31.1221,31.1221,8700.0
2007-07-30 14:35:00,38.43,38.49,38.42,38.46,11600.0,31.1465,31.1951,31.1384,31.1708,11600.0
2007-07-30 14:40:00,38.45,38.57,38.41,38.45,12900.0,31.1627,31.2599,31.1302,31.1627,12900.0
2007-07-30 14:45:00,38.45,38.45,38.33,38.42,10100.0,31.1627,31.1627,31.0654,31.1384,10100.0
2007-07-30 14:50:00,38.43,38.43,38.36,38.42,7000.0,31.1465,31.1465,31.0897,31.1384,7000.0
2007-07-30 14:55:00,38.42,38.45,38.4,38.4,10900.0,31.1384,31.1627,31.1221,31.1221,10900.0
2007-07-30 15:00:00,38.4,38.56,38.4,38.56,20400.0,31.1221,31.2518,31.1221,31.2518,20400.0
2007-07-30 15:05:00,38.57,38.78,38.56,38.73,42900.0,31.2599,31.4301,31.2518,31.3896,42900.0
2007-07-30 15:10:00,38.73,38.79,38.66,38.75,21500.0,31.3896,31.4382,31.3329,31.4058,21500.0
2007-07-30 15:15:00,38.73,38.74,38.62,38.63,14500.0,31.3896,31.3977,31.3004,31.3086,14500.0
2007-07-30 15:20:00,38.64,38.64,38.47,38.56,25400.0,31.3167,31.3167,31.1789,31.2518,25400.0
2007-07-30 15:25:00,38.57,38.65,38.57,38.59,9500.0,31.2599,31.3248,31.2599,31.2761,9500.0
2007-07-30 15:30:00,38.58,38.62,38.58,38.59,5700.0,31.268,31.3004,31.268,31.2761,5700.0
2007-07-30 15:35:00,38.58,38.59,38.54,38.56,8000.0,31.268,31.2761,31.2356,31.2518,8000.0
2007-07-30 15:40:00,38.56,38.57,38.49,38.5,13400.0,31.2518,31.2599,31.1951,31.2032,13400.0
2007-07-30 15:45:00,38.5,38.52,38.45,38.45,11500.0,31.2032,31.2194,31.1627,31.1627,11500.0
2007-07-30 15:50:00,38.47,38.5,38.41,38.5,13700.0,31.1789,31.2032,31.1302,31.2032,13700.0
2007-07-30 15:55:00,38.48,38.48,38.42,38.48,13600.0,31.187,31.187,31.1384,31.187,13600.0
2007-07-31 09:30:00,38.84,38.9,38.76,38.83,38800.0,31.4788,31.5274,31.4139,31.4706,38800.0
2007-07-31 09:35:00,38.83,39.0,38.81,38.97,20400.0,31.4706,31.6084,31.4544,31.5841,20400.0
2007-07-31 09:40:00,38.96,39.1,38.96,39.04,11600.0,31.576,31.6895,31.576,31.6408,11600.0
2007-07-31 09:45:00,39.04,39.05,38.93,38.96,17800.0,31.6408,31.649,31.5517,31.576,17800.0
2007-07-31 09:50:00,38.97,39.08,38.97,39.02,19700.0,31.5841,31.6733,31.5841,31.6246,19700.0
2007-07-31 09:55:00,39.01,39.08,39.01,39.08,4600.0,31.6165,31.6733,31.6165,31.6733,4600.0
2007-07-31 10:00:00,39.08,39.18,39.08,39.11,16200.0,31.6733,31.7543,31.6733,31.6976,16200.0
2007-07-31 10:05:00,39.09,39.1,39.06,39.08,11000.0,31.6814,31.6895,31.6571,31.6733,11000.0
2007-07-31 10:10:00,39.09,39.09,39.05,39.05,9800.0,31.6814,31.6814,31.649,31.649,9800.0
2007-07-31 10:15:00,39.06,39.08,39.02,39.05,18000.0,31.6571,31.6733,31.6246,31.649,18000.0
2007-07-31 10:20:00,39.07,39.13,39.03,39.11,14800.0,31.6652,31.7138,31.6327,31.6976,14800.0
2007-07-31 10:25:00,39.11,39.16,38.96,39.0,22900.0,31.6976,31.7381,31.576,31.6084,22900.0
2007-07-31 10:30:00,39.02,39.05,38.96,39.02,42900.0,31.6246,31.649,31.576,31.6246,42900.0
2007-07-31 10:35:00,39.0,39.02,39.0,39.02,12700.0,31.6084,31.6246,31.6084,31.6246,12700.0
2007-07-31 10:40:00,39.02,39.04,38.94,39.02,23600.0,31.6246,31.6408,31.5598,31.6246,23600.0
2007-07-31 10:45:00,39.01,39.03,38.99,38.99,15700.0,31.6165,31.6327,31.6003,31.6003,15700.0
2007-07-31 10:50:00,39.0,39.03,38.97,39.02,18700.0,31.6084,31.6327,31.5841,31.6246,18700.0
2007-07-31 10:55:00,39.03,39.13,39.02,39.08,11000.0,31.6327,31.7138,31.6246,31.6733,11000.0
2007-07-31 11:00:00,39.07,39.13,39.01,39.11,6900.0,31.6652,31.7138,31.6165,31.6976,6900.0
2007-07-31 11:05:00,39.12,39.13,39.1,39.1,9800.0,31.7057,31.7138,31.6895,31.6895,9800.0
2007-07-31 11:10:00,39.11,39.14,39.1,39.14,14300.0,31.6976,31.7219,31.6895,31.7219,14300.0
2007-07-31 11:15:00,39.15,39.17,39.07,39.11,11400.0,31.73,31.7462,31.6652,31.6976,11400.0
2007-07-31 11:20:00,39.13,39.14,39.02,39.02,6100.0,31.7138,31.7219,31.6246,31.6246,6100.0
2007-07-31 11:25:00,39.04,39.14,39.01,39.13,6900.0,31.6408,31.7219,31.6165,31.7138,6900.0
2007-07-31 11:30:00,39.13,39.26,39.13,39.26,5700.0,31.7138,31.8191,31.7138,31.8191,5700.0
2007-07-31 11:35:00,39.26,39.29,39.16,39.16,9600.0,31.8191,31.8435,31.7381,31.7381,9600.0
2007-07-31 11:40:00,39.16,39.19,39.16,39.16,4400.0,31.7381,31.7624,31.7381,31.7381,4400.0
2007-07-31 11:45:00,39.13,39.14,39.1,39.14,5700.0,31.7138,31.7219,31.6895,31.7219,5700.0
2007-07-31 11:50:00,39.15,39.21,39.15,39.21,8600.0,31.73,31.7786,31.73,31.7786,8600.0
2007-07-31 11:55:00,39.22,39.27,39.13,39.22,21000.0,31.7867,31.8273,31.7138,31.7867,21000.0
2007-07-31 12:00:00,39.24,39.29,39.1,39.12,10300.0,31.8029,31.8435,31.6895,31.7057,10300.0
2007-07-31 12:05:00,39.1,39.2,39.1,39.14,8000.0,31.6895,31.7705,31.6895,31.7219,8000.0
2007-07-31 12:10:00,39.15,39.15,39.11,39.11,4400.0,31.73,31.73,31.6976,31.6976,4400.0
2007-07-31 12:15:00,39.12,39.16,39.09,39.09,9400.0,31.7057,31.7381,31.6814,31.6814,9400.0
2007-07-31 12:20:00,39.09,39.13,39.07,39.1,9500.0,31.6814,31.7138,31.6652,31.6895,9500.0
2007-07-31 12:25:00,39.1,39.11,39.1,39.1,12800.0,31.6895,31.6976,31.6895,31.6895,12800.0
2007-07-31 12:30:00,39.11,39.12,39.04,39.05,10400.0,31.6976,31.7057,31.6408,31.649,10400.0
2007-07-31 12:35:00,39.06,39.11,39.06,39.09,4300.0,31.6571,31.6976,31.6571,31.6814,4300.0
2007-07-31 12:40:00,39.08,39.1,39.05,39.06,5100.0,31.6733,31.6895,31.649,31.6571,5100.0
2007-07-31 12:45:00,39.05,39.11,39.01,39.1,9100.0,31.649,31.6976,31.6165,31.6895,9100.0
2007-07-31 12:50:00,39.1,39.11,39.08,39.11,3900.0,31.6895,31.6976,31.6733,31.6976,3900.0
2007-07-31 12:55:00,39.09,39.1,39.03,39.06,7800.0,31.6814,31.6895,31.6327,31.6571,7800.0
2007-07-31 13:00:00,39.06,39.07,39.0,39.0,9100.0,31.6571,31.6652,31.6084,31.6084,9100.0
2007-07-31 13:05:00,39.0,39.02,38.98,38.99,12100.0,31.6084,31.6246,31.5922,31.6003,12100.0
2007-07-31 13:10:00,38.99,39.08,38.99,39.02,18100.0,31.6003,31.6733,31.6003,31.6246,18100.0
2007-07-31 13:15:00,39.03,39.06,39.01,39.03,7400.0,31.6327,31.6571,31.6165,31.6327,7400.0
2007-07-31 13:20:00,39.02,39.05,39.0,39.03,6500.0,31.6246,31.649,31.6084,31.6327,6500.0
2007-07-31 13:25:00,39.03,39.05,38.97,39.02,8900.0,31.6327,31.649,31.5841,31.6246,8900.0
2007-07-31 13:30:00,39.02,39.04,39.01,39.04,7400.0,31.6246,31.6408,31.6165,31.6408,7400.0
2007-07-31 13:35:00,39.03,39.03,39.0,39.0,6900.0,31.6327,31.6327,31.6084,31.6084,6900.0
2007-07-31 13:40:00,39.0,39.01,39.0,39.0,7900.0,31.6084,31.6165,31.6084,31.6084,7900.0
2007-07-31 13:45:00,39.0,39.0,38.94,38.94,13600.0,31.6084,31.6084,31.5598,31.5598,13600.0
2007-07-31 13:50:00,38.95,39.0,38.85,38.95,23000.0,31.5679,31.6084,31.4869,31.5679,23000.0
2007-07-31 13:55:00,38.97,39.07,38.95,39.07,8300.0,31.5841,31.6652,31.5679,31.6652,8300.0
2007-07-31 14:00:00,39.07,39.07,38.9,39.02,22300.0,31.6652,31.6652,31.5274,31.6246,22300.0
2007-07-31 14:05:00,39.02,39.07,38.99,39.0,10500.0,31.6246,31.6652,31.6003,31.6084,10500.0
2007-07-31 14:10:00,39.0,39.08,38.93,39.05,10900.0,31.6084,31.6733,31.5517,31.649,10900.0
2007-07-31 14:15:00,39.06,39.09,39.03,39.07,5300.0,31.6571,31.6814,31.6327,31.6652,5300.0
2007-07-31 14:20:00,39.07,39.07,39.0,39.02,10400.0,31.6652,31.6652,31.6084,31.6246,10400.0
2007-07-31 14:25:00,39.0,39.05,39.0,39.03,45000.0,31.6084,31.649,31.6084,31.6327,45000.0
2007-07-31 14:30:00,39.03,39.03,38.85,38.86,54400.0,31.6327,31.6327,31.4869,31.495,54400.0
2007-07-31 14:35:00,38.86,38.88,38.75,38.8,40600.0,31.495,31.5112,31.4058,31.4463,40600.0
2007-07-31 14:40:00,38.81,38.96,38.79,38.92,26500.0,31.4544,31.576,31.4382,31.5436,26500.0
2007-07-31 14:45:00,38.93,39.01,38.87,38.95,19400.0,31.5517,31.6165,31.5031,31.5679,19400.0
2007-07-31 14:50:00,38.95,38.98,38.9,38.98,16400.0,31.5679,31.5922,31.5274,31.5922,16400.0
2007-07-31 14:55:00,38.98,39.01,38.91,38.99,33600.0,31.5922,31.6165,31.5355,31.6003,33600.0
2007-07-31 15:00:00,38.98,39.03,38.94,38.94,33600.0,31.5922,31.6327,31.5598,31.5598,33600.0
2007-07-31 15:05:00,38.94,38.95,38.87,38.93,29700.0,31.5598,31.5679,31.5031,31.5517,29700.0
2007-07-31 15:10:00,38.94,38.94,38.88,38.88,18000.0,31.5598,31.5598,31.5112,31.5112,18000.0
2007-07-31 15:15:00,38.9,38.91,38.87,38.89,15200.0,31.5274,31.5355,31.5031,31.5193,15200.0
2007-07-31 15:20:00,38.87,38.92,38.84,38.85,30300.0,31.5031,31.5436,31.4788,31.4869,30300.0
2007-07-31 15:25:00,38.85,38.92,38.84,38.92,97000.0,31.4869,31.5436,31.4788,31.5436,97000.0
2007-07-31 15:30:00,38.91,38.98,38.9,38.95,32000.0,31.5355,31.5922,31.5274,31.5679,32000.0
2007-07-31 15:35:00,38.95,38.96,38.85,38.85,67400.0,31.5679,31.576,31.4869,31.4869,67400.0
2007-07-31 15:40:00,38.85,38.85,38.57,38.58,94900.0,31.4869,31.4869,31.2599,31.268,94900.0
2007-07-31 15:45:00,38.58,38.6,38.48,38.5,93600.0,31.268,31.2842,31.187,31.2032,93600.0
2007-07-31 15:50:00,38.5,38.58,38.32,38.35,144100.0,31.2032,31.268,31.0573,31.0816,144100.0
2007-07-31 15:55:00,38.34,38.67,38.34,38.5,104500.0,31.0735,31.341,31.0735,31.2032,104500.0
2007-08-01 09:30:00,38.24,38.32,38.15,38.27,11700.0,30.9925,31.0573,30.9195,31.0168,11700.0
2007-08-01 09:35:00,38.27,38.57,38.26,38.52,37900.0,31.0168,31.2599,31.0087,31.2194,37900.0
2007-08-01 09:40:00,38.57,38.58,38.53,38.57,21100.0,31.2599,31.268,31.2275,31.2599,21100.0
2007-08-01 09:45:00,38.56,38.63,38.52,38.55,27700.0,31.2518,31.3086,31.2194,31.2437,27700.0
2007-08-01 09:50:00,38.54,38.69,38.45,38.69,39600.0,31.2356,31.3572,31.1627,31.3572,39600.0
2007-08-01 09:55:00,38.69,38.69,38.55,38.57,32500.0,31.3572,31.3572,31.2437,31.2599,32500.0
2007-08-01 10:00:00,38.59,38.67,38.5,38.52,40800.0,31.2761,31.341,31.2032,31.2194,40800.0
2007-08-01 10:05:00,38.55,38.58,38.5,38.53,42400.0,31.2437,31.268,31.2032,31.2275,42400.0
2007-08-01 10:10:00,38.55,38.76,38.55,38.68,24900.0,31.2437,31.4139,31.2437,31.3491,24900.0
2007-08-01 10:15:00,38.68,38.68,38.54,38.61,13400.0,31.3491,31.3491,31.2356,31.2923,13400.0
2007-08-01 10:20:00,38.63,38.68,38.53,38.63,27300.0,31.3086,31.3491,31.2275,31.3086,27300.0
2007-08-01 10:25:00,38.62,38.63,38.46,38.5,25300.0,31.3004,31.3086,31.1708,31.2032,25300.0
2007-08-01 10:30:00,38.53,38.56,38.45,38.45,21600.0,31.2275,31.2518,31.1627,31.1627,21600.0
2007-08-01 10:35:00,38.45,38.49,38.39,38.45,40600.0,31.1627,31.1951,31.114,31.1627,40600.0
2007-08-01 10:40:00,38.45,38.49,38.29,38.29,14300.0,31.1627,31.1951,31.033,31.033,14300.0
2007-08-01 10:45:00,38.28,38.29,38.19,38.25,17100.0,31.0249,31.033,30.9519,31.0006,17100.0
2007-08-01 10:50:00,38.19,38.24,37.94,38.02,39000.0,30.9519,30.9925,30.7493,30.8142,39000.0
2007-08-01 10:55:00,38.02,38.12,37.83,37.85,24800.0,30.8142,30.8952,30.6602,30.6764,24800.0
2007-08-01 11:00:00,37.84,38.02,37.75,38.0,25200.0,30.6683,30.8142,30.5953,30.798,25200.0
2007-08-01 11:05:00,38.02,38.16,38.02,38.12,14100.0,30.8142,30.9276,30.8142,30.8952,14100.0
2007-08-01 11:10:00,38.13,38.32,38.13,38.25,12100.0,30.9033,31.0573,30.9033,31.0006,12100.0
2007-08-01 11:15:00,38.26,38.27,38.18,38.22,6300.0,31.0087,31.0168,30.9438,30.9763,6300.0
2007-08-01 11:20:00,38.25,38.25,38.14,38.14,5600.0,31.0006,31.0006,30.9114,30.9114,5600.0
2007-08-01 11:25:00,38.13,38.14,38.05,38.06,8100.0,30.9033,30.9114,30.8385,30.8466,8100.0
2007-08-01 11:30:00,38.04,38.14,38.04,38.08,5400.0,30.8304,30.9114,30.8304,30.8628,5400.0
2007-08-01 11:35:00,38.08,38.12,38.06,38.09,4200.0,30.8628,30.8952,30.8466,30.8709,4200.0
2007-08-01 11:40:00,38.11,38.12,38.05,38.09,9800.0,30.8871,30.8952,30.8385,30.8709,9800.0
2007-08-01 11:45:00,38.11,38.13,38.05,38.05,12300.0,30.8871,30.9033,30.8385,30.8385,12300.0
2007-08-01 11:50:00,38.06,38.22,38.03,38.22,48500.0,30.8466,30.9763,30.8223,30.9763,48500.0
2007-08-01 11:55:00,38.21,38.37,38.2,38.36,14900.0,30.9682,31.0978,30.96,31.0897,14900.0
2007-08-01 12:00:00,38.35,38.37,38.26,38.33,19500.0,31.0816,31.0978,31.0087,31.0654,19500.0
2007-08-01 12:05:00,38.32,38.38,38.3,38.38,5900.0,31.0573,31.1059,31.0411,31.1059,5900.0
2007-08-01 12:10:00,38.38,38.6,38.38,38.53,23900.0,31.1059,31.2842,31.1059,31.2275,23900.0
2007-08-01 12:15:00,38.53,38.66,38.53,38.62,32300.0,31.2275,31.3329,31.2275,31.3004,32300.0
2007-08-01 12:20:00,38.62,38.62,38.46,38.46,7400.0,31.3004,31.3004,31.1708,31.1708,7400.0
2007-08-01 12:25:00,38.46,38.66,38.42,38.64,14300.0,31.1708,31.3329,31.1384,31.3167,14300.0
2007-08-01 12:30:00,38.61,38.7,38.6,38.68,24200.0,31.2923,31.3653,31.2842,31.3491,24200.0
2007-08-01 12:35:00,38.66,38.68,38.62,38.65,7500.0,31.3329,31.3491,31.3004,31.3248,7500.0
2007-08-01 12:40:00,38.63,38.65,38.58,38.63,13500.0,31.3086,31.3248,31.268,31.3086,13500.0
2007-08-01 12:45:00,38.62,38.65,38.6,38.65,10600.0,31.3004,31.3248,31.2842,31.3248,10600.0
2007-08-01 12:50:00,38.63,38.64,38.51,38.52,9300.0,31.3086,31.3167,31.2113,31.2194,9300.0
2007-08-01 12:55:00,38.54,38.55,38.51,38.52,7300.0,31.2356,31.2437,31.2113,31.2194,7300.0
2007-08-01 13:00:00,38.54,38.56,38.45,38.49,20000.0,31.2356,31.2518,31.1627,31.1951,20000.0
2007-08-01 13:05:00,38.48,38.57,38.43,38.5,28200.0,31.187,31.2599,31.1465,31.2032,28200.0
2007-08-01 13:10:00,38.53,38.57,38.48,38.48,10400.0,31.2275,31.2599,31.187,31.187,10400.0
2007-08-01 13:15:00,38.47,38.5,38.45,38.47,9900.0,31.1789,31.2032,31.1627,31.1789,9900.0
2007-08-01 13:20:00,38.47,38.51,38.36,38.36,15100.0,31.1789,31.2113,31.0897,31.0897,15100.0
2007-08-01 13:25:00,38.38,38.42,38.36,38.39,5100.0,31.1059,31.1384,31.0897,31.114,5100.0
2007-08-01 13:30:00,38.39,38.42,38.36,38.4,7900.0,31.114,31.1384,31.0897,31.1221,7900.0
2007-08-01 13:35:00,38.37,38.4,38.36,38.36,5100.0,31.0978,31.1221,31.0897,31.0897,5100.0
2007-08-01 13:40:00,38.36,38.46,38.3,38.3,36700.0,31.0897,31.1708,31.0411,31.0411,36700.0
2007-08-01 13:45:00,38.29,38.3,38.2,38.22,9500.0,31.033,31.0411,30.96,30.9763,9500.0
2007-08-01 13:50:00,38.23,38.29,38.22,38.29,8100.0,30.9844,31.033,30.9763,31.033,8100.0
2007-08-01 13:55:00,38.27,38.28,38.25,38.26,5400.0,31.0168,31.0249,31.0006,31.0087,5400.0
2007-08-01 14:00:00,38.25,38.26,38.12,38.17,12900.0,31.0006,31.0087,30.8952,30.9357,12900.0
2007-08-01 14:05:00,38.18,38.2,38.11,38.14,9100.0,30.9438,30.96,30.8871,30.9114,9100.0
2007-08-01 14:10:00,38.14,38.19,38.08,38.1,9400.0,30.9114,30.9519,30.8628,30.879,9400.0
2007-08-01 14:15:00,38.1,38.1,37.96,38.08,13000.0,30.879,30.879,30.7655,30.8628,13000.0
2007-08-01 14:20:00,38.08,38.09,38.03,38.05,5400.0,30.8628,30.8709,30.8223,30.8385,5400.0
2007-08-01 14:25:00,38.08,38.08,37.98,38.0,13400.0,30.8628,30.8628,30.7817,30.798,13400.0
2007-08-01 14:30:00,38.01,38.05,38.0,38.03,18000.0,30.8061,30.8385,30.798,30.8223,18000.0
2007-08-01 14:35:00,38.02,38.02,37.94,37.95,12300.0,30.8142,30.8142,30.7493,30.7574,12300.0
2007-08-01 14:40:00,37.96,38.0,37.92,37.94,8600.0,30.7655,30.798,30.7331,30.7493,8600.0
2007-08-01 14:45:00,37.94,37.96,37.89,37.94,9300.0,30.7493,30.7655,30.7088,30.7493,9300.0
2007-08-01 14:50:00,37.94,37.95,37.79,37.81,17100.0,30.7493,30.7574,30.6278,30.644,17100.0
2007-08-01 14:55:00,37.81,37.82,37.65,37.75,27900.0,30.644,30.6521,30.5143,30.5953,27900.0
2007-08-01 15:00:00,37.75,37.8,37.74,37.77,17300.0,30.5953,30.6359,30.5872,30.6115,17300.0
2007-08-01 15:05:00,37.76,37.81,37.7,37.72,21200.0,30.6034,30.644,30.5548,30.571,21200.0
2007-08-01 15:10:00,37.72,37.72,37.66,37.71,142300.0,30.571,30.571,30.5224,30.5629,142300.0
2007-08-01 15:15:00,37.71,37.84,37.65,37.76,20100.0,30.5629,30.6683,30.5143,30.6034,20100.0
2007-08-01 15:20:00,37.78,37.78,37.65,37.66,14400.0,30.6197,30.6197,30.5143,30.5224,14400.0
2007-08-01 15:25:00,37.67,37.78,37.65,37.78,18800.0,30.5305,30.6197,30.5143,30.6197,18800.0
2007-08-01 15:30:00,37.79,37.84,37.7,37.75,21500.0,30.6278,30.6683,30.5548,30.5953,21500.0
2007-08-01 15:35:00,37.76,37.83,37.68,37.8,16400.0,30.6034,30.6602,30.5386,30.6359,16400.0
2007-08-01 15:40:00,37.79,37.87,37.77,37.78,29500.0,30.6278,30.6926,30.6115,30.6197,29500.0
2007-08-01 15:45:00,37.75,37.83,37.73,37.82,24200.0,30.5953,30.6602,30.5791,30.6521,24200.0
2007-08-01 15:50:00,37.82,38.08,37.81,38.07,30100.0,30.6521,30.8628,30.644,30.8547,30100.0
2007-08-01 15:55:00,38.07,38.15,37.95,38.05,80800.0,30.8547,30.9195,30.7574,30.8385,80800.0
2007-08-02 09:30:00,38.18,38.24,38.05,38.1,30600.0,30.9438,30.9925,30.8385,30.879,30600.0
2007-08-02 09:35:00,38.07,38.23,38.07,38.19,20800.0,30.8547,30.9844,30.8547,30.9519,20800.0
2007-08-02 09:40:00,38.19,38.25,38.17,38.23,11100.0,30.9519,31.0006,30.9357,30.9844,11100.0
2007-08-02 09:45:00,38.24,38.24,38.08,38.1,20000.0,30.9925,30.9925,30.8628,30.879,20000.0
2007-08-02 09:50:00,38.12,38.17,38.07,38.09,18800.0,30.8952,30.9357,30.8547,30.8709,18800.0
2007-08-02 09:55:00,38.09,38.14,37.95,38.04,51400.0,30.8709,30.9114,30.7574,30.8304,51400.0
2007-08-02 10:00:00,38.03,38.03,37.91,37.97,19900.0,30.8223,30.8223,30.725,30.7736,19900.0
2007-08-02 10:05:00,37.98,37.98,37.82,37.84,11700.0,30.7817,30.7817,30.6521,30.6683,11700.0
2007-08-02 10:10:00,37.83,37.86,37.8,37.83,11400.0,30.6602,30.6845,30.6359,30.6602,11400.0
2007-08-02 10:15:00,37.86,37.9,37.84,37.84,15000.0,30.6845,30.7169,30.6683,30.6683,15000.0
2007-08-02 10:20:00,37.87,37.95,37.83,37.93,14700.0,30.6926,30.7574,30.6602,30.7412,14700.0
2007-08-02 10:25:00,37.92,37.95,37.87,37.93,11300.0,30.7331,30.7574,30.6926,30.7412,11300.0
2007-08-02 10:30:00,37.92,38.05,37.89,37.98,19700.0,30.7331,30.8385,30.7088,30.7817,19700.0
2007-08-02 10:35:00,37.99,38.04,37.96,37.98,13600.0,30.7898,30.8304,30.7655,30.7817,13600.0
2007-08-02 10:40:00,37.98,38.01,37.95,37.98,10700.0,30.7817,30.8061,30.7574,30.7817,10700.0
2007-08-02 10:45:00,37.97,38.0,37.95,37.96,5600.0,30.7736,30.798,30.7574,30.7655,5600.0
2007-08-02 10:50:00,37.96,37.99,37.92,37.97,4800.0,30.7655,30.7898,30.7331,30.7736,4800.0
2007-08-02 10:55:00,37.94,37.97,37.87,37.88,5800.0,30.7493,30.7736,30.6926,30.7007,5800.0
2007-08-02 11:00:00,37.86,37.86,37.74,37.8,11200.0,30.6845,30.6845,30.5872,30.6359,11200.0
2007-08-02 11:05:00,37.8,37.85,37.79,37.83,9800.0,30.6359,30.6764,30.6278,30.6602,9800.0
2007-08-02 11:10:00,37.81,37.84,37.78,37.84,9900.0,30.644,30.6683,30.6197,30.6683,9900.0
2007-08-02 11:15:00,37.85,37.93,37.82,37.91,9900.0,30.6764,30.7412,30.6521,30.725,9900.0
2007-08-02 11:20:00,37.93,38.06,37.92,37.98,9500.0,30.7412,30.8466,30.7331,30.7817,9500.0
2007-08-02 11:25:00,37.99,38.02,37.96,37.98,20900.0,30.7898,30.8142,30.7655,30.7817,20900.0
2007-08-02 11:30:00,37.99,38.0,37.94,37.95,8200.0,30.7898,30.798,30.7493,30.7574,8200.0
2007-08-02 11:35:00,37.96,37.97,37.86,37.89,17300.0,30.7655,30.7736,30.6845,30.7088,17300.0
2007-08-02 11:40:00,37.88,37.88,37.75,37.77,14700.0,30.7007,30.7007,30.5953,30.6115,14700.0
2007-08-02 11:45:00,37.75,37.79,37.74,37.79,12300.0,30.5953,30.6278,30.5872,30.6278,12300.0
2007-08-02 11:50:00,37.8,37.85,37.78,37.82,11500.0,30.6359,30.6764,30.6197,30.6521,11500.0
2007-08-02 11:55:00,37.82,37.97,37.82,37.97,18500.0,30.6521,30.7736,30.6521,30.7736,18500.0
2007-08-02 12:00:00,37.97,38.0,37.96,37.98,20100.0,30.7736,30.798,30.7655,30.7817,20100.0
2007-08-02 12:05:00,37.98,38.06,37.97,38.04,38700.0,30.7817,30.8466,30.7736,30.8304,38700.0
2007-08-02 12:10:00,38.03,38.1,38.0,38.04,9600.0,30.8223,30.879,30.798,30.8304,9600.0
2007-08-02 12:15:00,38.02,38.05,38.0,38.04,17500.0,30.8142,30.8385,30.798,30.8304,17500.0
2007-08-02 12:20:00,38.04,38.04,37.91,37.97,20300.0,30.8304,30.8304,30.725,30.7736,20300.0
2007-08-02 12:25:00,37.96,37.99,37.9,37.92,9500.0,30.7655,30.7898,30.7169,30.7331,9500.0
2007-08-02 12:30:00,37.92,37.99,37.9,37.98,15200.0,30.7331,30.7898,30.7169,30.7817,15200.0
2007-08-02 12:35:00,37.97,38.15,37.97,38.15,16900.0,30.7736,30.9195,30.7736,30.9195,16900.0
2007-08-02 12:40:00,38.15,38.18,38.12,38.13,17300.0,30.9195,30.9438,30.8952,30.9033,17300.0
2007-08-02 12:45:00,38.13,38.14,38.08,38.08,11800.0,30.9033,30.9114,30.8628,30.8628,11800.0
2007-08-02 12:50:00,38.08,38.09,37.97,38.0,11300.0,30.8628,30.8709,30.7736,30.798,11300.0
2007-08-02 12:55:00,38.01,38.02,37.97,38.0,26100.0,30.8061,30.8142,30.7736,30.798,26100.0
2007-08-02 13:00:00,38.0,38.02,37.94,38.01,25000.0,30.798,30.8142,30.7493,30.8061,25000.0
2007-08-02 13:05:00,38.02,38.02,37.88,37.9,27900.0,30.8142,30.8142,30.7007,30.7169,27900.0
2007-08-02 13:10:00,37.9,37.93,37.86,37.9,17700.0,30.7169,30.7412,30.6845,30.7169,17700.0
2007-08-02 13:15:00,37.9,38.03,37.89,38.03,13500.0,30.7169,30.8223,30.7088,30.8223,13500.0
2007-08-02 13:20:00,38.02,38.02,37.95,37.95,6100.0,30.8142,30.8142,30.7574,30.7574,6100.0
2007-08-02 13:25:00,37.95,38.0,37.91,38.0,5200.0,30.7574,30.798,30.725,30.798,5200.0
2007-08-02 13:30:00,37.99,38.09,37.98,38.06,18100.0,30.7898,30.8709,30.7817,30.8466,18100.0
2007-08-02 13:35:00,38.06,38.14,38.01,38.03,27900.0,30.8466,30.9114,30.8061,30.8223,27900.0
2007-08-02 13:40:00,38.06,38.06,37.96,38.02,39400.0,30.8466,30.8466,30.7655,30.8142,39400.0
2007-08-02 13:45:00,38.03,38.03,37.87,37.92,14800.0,30.8223,30.8223,30.6926,30.7331,14800.0
2007-08-02 13:50:00,37.93,38.0,37.92,37.99,11400.0,30.7412,30.798,30.7331,30.7898,11400.0
2007-08-02 13:55:00,38.0,38.0,37.92,37.96,9700.0,30.798,30.798,30.7331,30.7655,9700.0
2007-08-02 14:00:00,37.96,38.0,37.88,37.93,10900.0,30.7655,30.798,30.7007,30.7412,10900.0
2007-08-02 14:05:00,37.93,38.03,37.87,38.0,41500.0,30.7412,30.8223,30.6926,30.798,41500.0
2007-08-02 14:10:00,38.02,38.02,37.94,37.96,16600.0,30.8142,30.8142,30.7493,30.7655,16600.0
2007-08-02 14:15:00,37.98,37.98,37.91,37.95,8000.0,30.7817,30.7817,30.725,30.7574,8000.0
2007-08-02 14:20:00,37.95,37.97,37.93,37.94,9200.0,30.7574,30.7736,30.7412,30.7493,9200.0
2007-08-02 14:25:00,37.94,38.0,37.93,37.96,19000.0,30.7493,30.798,30.7412,30.7655,19000.0
2007-08-02 14:30:00,37.96,38.0,37.94,37.96,26200.0,30.7655,30.798,30.7493,30.7655,26200.0
2007-08-02 14:35:00,37.96,37.99,37.94,37.95,13700.0,30.7655,30.7898,30.7493,30.7574,13700.0
2007-08-02 14:40:00,37.95,37.97,37.87,37.87,28000.0,30.7574,30.7736,30.6926,30.6926,28000.0
2007-08-02 14:45:00,37.87,38.03,37.87,38.0,20200.0,30.6926,30.8223,30.6926,30.798,20200.0
2007-08-02 14:50:00,37.99,38.01,37.97,37.98,25500.0,30.7898,30.8061,30.7736,30.7817,25500.0
2007-08-02 14:55:00,37.99,38.0,37.96,37.98,29500.0,30.7898,30.798,30.7655,30.7817,29500.0
2007-08-02 15:00:00,37.96,37.98,37.83,37.86,33200.0,30.7655,30.7817,30.6602,30.6845,33200.0
2007-08-02 15:05:00,37.88,37.91,37.81,37.91,24300.0,30.7007,30.725,30.644,30.725,24300.0
2007-08-02 15:10:00,37.91,37.97,37.89,37.94,26300.0,30.725,30.7736,30.7088,30.7493,26300.0
2007-08-02 15:15:00,37.91,37.94,37.87,37.87,18800.0,30.725,30.7493,30.6926,30.6926,18800.0
2007-08-02 15:20:00,37.87,37.92,37.85,37.89,29700.0,30.6926,30.7331,30.6764,30.7088,29700.0
2007-08-02 15:25:00,37.92,38.02,37.9,37.99,25600.0,30.7331,30.8142,30.7169,30.7898,25600.0
2007-08-02 15:30:00,37.99,38.01,37.96,38.0,45600.0,30.7898,30.8061,30.7655,30.798,45600.0
2007-08-02 15:35:00,37.99,38.04,37.96,38.0,33200.0,30.7898,30.8304,30.7655,30.798,33200.0
2007-08-02 15:40:00,37.99,38.01,37.95,37.95,34000.0,30.7898,30.8061,30.7574,30.7574,34000.0
2007-08-02 15:45:00,37.95,37.98,37.82,37.98,53100.0,30.7574,30.7817,30.6521,30.7817,53100.0
2007-08-02 15:50:00,37.98,38.07,37.95,38.03,54500.0,30.7817,30.8547,30.7574,30.8223,54500.0
2007-08-02 15:55:00,38.05,38.19,38.03,38.15,54400.0,30.8385,30.9519,30.8223,30.9195,54400.0
2007-08-03 09:30:00,37.79,37.87,37.68,37.74,20400.0,30.6278,30.6926,30.5386,30.5872,20400.0
2007-08-03 09:35:00,37.7,37.82,37.7,37.77,2900.0,30.5548,30.6521,30.5548,30.6115,2900.0
2007-08-03 09:40:00,37.73,37.79,37.7,37.78,6100.0,30.5791,30.6278,30.5548,30.6197,6100.0
2007-08-03 09:45:00,37.78,37.8,37.62,37.65,9000.0,30.6197,30.6359,30.49,30.5143,9000.0
2007-08-03 09:50:00,37.66,37.68,37.63,37.67,9500.0,30.5224,30.5386,30.4981,30.5305,9500.0
2007-08-03 09:55:00,37.68,37.72,37.65,37.7,23400.0,30.5386,30.571,30.5143,30.5548,23400.0
2007-08-03 10:00:00,37.69,37.7,37.63,37.66,23400.0,30.5467,30.5548,30.4981,30.5224,23400.0
2007-08-03 10:05:00,37.66,37.66,37.6,37.63,16300.0,30.5224,30.5224,30.4738,30.4981,16300.0
2007-08-03 10:10:00,37.62,37.64,37.58,37.58,13500.0,30.49,30.5062,30.4576,30.4576,13500.0
2007-08-03 10:15:00,37.58,37.6,37.57,37.57,5900.0,30.4576,30.4738,30.4495,30.4495,5900.0
2007-08-03 10:20:00,37.59,37.59,37.49,37.57,18600.0,30.4657,30.4657,30.3846,30.4495,18600.0
2007-08-03 10:25:00,37.56,37.57,37.52,37.54,5700.0,30.4413,30.4495,30.4089,30.4251,5700.0
2007-08-03 10:30:00,37.54,37.59,37.49,37.51,26500.0,30.4251,30.4657,30.3846,30.4008,26500.0
2007-08-03 10:35:00,37.51,37.52,37.45,37.46,15100.0,30.4008,30.4089,30.3522,30.3603,15100.0
2007-08-03 10:40:00,37.46,37.51,37.39,37.42,17100.0,30.3603,30.4008,30.3036,30.3279,17100.0
2007-08-03 10:45:00,37.41,37.42,37.32,37.32,27900.0,30.3198,30.3279,30.2468,30.2468,27900.0
2007-08-03 10:50:00,37.32,37.36,37.29,37.32,29900.0,30.2468,30.2793,30.2225,30.2468,29900.0
2007-08-03 10:55:00,37.32,37.41,37.32,37.35,20200.0,30.2468,30.3198,30.2468,30.2711,20200.0
2007-08-03 11:00:00,37.35,37.55,37.34,37.54,38800.0,30.2711,30.4332,30.263,30.4251,38800.0
2007-08-03 11:05:00,37.55,37.62,37.41,37.45,26100.0,30.4332,30.49,30.3198,30.3522,26100.0
2007-08-03 11:10:00,37.46,37.58,37.45,37.51,14700.0,30.3603,30.4576,30.3522,30.4008,14700.0
2007-08-03 11:15:00,37.5,37.5,37.4,37.41,8100.0,30.3927,30.3927,30.3117,30.3198,8100.0
2007-08-03 11:20:00,37.4,37.41,37.38,37.39,10300.0,30.3117,30.3198,30.2955,30.3036,10300.0
2007-08-03 11:25:00,37.37,37.41,37.36,37.41,7900.0,30.2874,30.3198,30.2793,30.3198,7900.0
2007-08-03 11:30:00,37.41,37.46,37.41,37.46,11400.0,30.3198,30.3603,30.3198,30.3603,11400.0
2007-08-03 11:35:00,37.47,37.48,37.43,37.48,16300.0,30.3684,30.3765,30.336,30.3765,16300.0
2007-08-03 11:40:00,37.49,37.52,37.4,37.4,49000.0,30.3846,30.4089,30.3117,30.3117,49000.0
2007-08-03 11:45:00,37.4,37.48,37.4,37.46,12700.0,30.3117,30.3765,30.3117,30.3603,12700.0
2007-08-03 11:50:00,37.47,37.47,37.39,37.39,11100.0,30.3684,30.3684,30.3036,30.3036,11100.0
2007-08-03 11:55:00,37.38,37.45,37.38,37.45,17500.0,30.2955,30.3522,30.2955,30.3522,17500.0
2007-08-03 12:00:00,37.45,37.48,37.39,37.4,25700.0,30.3522,30.3765,30.3036,30.3117,25700.0
2007-08-03 12:05:00,37.38,37.39,37.37,37.38,9100.0,30.2955,30.3036,30.2874,30.2955,9100.0
2007-08-03 12:10:00,37.38,37.4,37.37,37.37,15600.0,30.2955,30.3117,30.2874,30.2874,15600.0
2007-08-03 12:15:00,37.37,37.39,37.35,37.38,19500.0,30.2874,30.3036,30.2711,30.2955,19500.0
2007-08-03 12:20:00,37.39,37.4,37.38,37.39,15800.0,30.3036,30.3117,30.2955,30.3036,15800.0
2007-08-03 12:25:00,37.4,37.41,37.34,37.35,24100.0,30.3117,30.3198,30.263,30.2711,24100.0
2007-08-03 12:30:00,37.34,37.37,37.33,37.35,10400.0,30.263,30.2874,30.2549,30.2711,10400.0
2007-08-03 12:35:00,37.35,37.37,37.3,37.36,20500.0,30.2711,30.2874,30.2306,30.2793,20500.0
2007-08-03 12:40:00,37.38,37.4,37.28,37.29,15400.0,30.2955,30.3117,30.2144,30.2225,15400.0
2007-08-03 12:45:00,37.3,37.3,37.12,37.14,17700.0,30.2306,30.2306,30.0847,30.1009,17700.0
2007-08-03 12:50:00,37.13,37.2,37.09,37.09,33300.0,30.0928,30.1496,30.0604,30.0604,33300.0
2007-08-03 12:55:00,37.11,37.12,37.02,37.03,24500.0,30.0766,30.0847,30.0037,30.0118,24500.0
2007-08-03 13:00:00,37.03,37.03,36.93,36.95,38300.0,30.0118,30.0118,29.9307,29.947,38300.0
2007-08-03 13:05:00,36.95,36.95,36.9,36.95,25200.0,29.947,29.947,29.9064,29.947,25200.0
2007-08-03 13:10:00,36.95,36.96,36.87,36.89,36300.0,29.947,29.9551,29.8821,29.8983,36300.0
2007-08-03 13:15:00,36.87,36.93,36.87,36.92,26800.0,29.8821,29.9307,29.8821,29.9226,26800.0
2007-08-03 13:20:00,36.91,36.92,36.86,36.89,16800.0,29.9145,29.9226,29.874,29.8983,16800.0
2007-08-03 13:25:00,36.89,36.9,36.84,36.85,16900.0,29.8983,29.9064,29.8578,29.8659,16900.0
2007-08-03 13:30:00,36.85,36.86,36.79,36.81,28500.0,29.8659,29.874,29.8173,29.8335,28500.0
2007-08-03 13:35:00,36.81,36.85,36.81,36.85,17200.0,29.8335,29.8659,29.8335,29.8659,17200.0
2007-08-03 13:40:00,36.85,36.9,36.85,36.88,16700.0,29.8659,29.9064,29.8659,29.8902,16700.0
2007-08-03 13:45:00,36.87,36.88,36.77,36.77,25600.0,29.8821,29.8902,29.8011,29.8011,25600.0
2007-08-03 13:50:00,36.77,36.8,36.77,36.8,21400.0,29.8011,29.8254,29.8011,29.8254,21400.0
2007-08-03 13:55:00,36.79,36.84,36.76,36.77,23000.0,29.8173,29.8578,29.793,29.8011,23000.0
2007-08-03 14:00:00,36.75,36.83,36.75,36.83,14500.0,29.7849,29.8497,29.7849,29.8497,14500.0
2007-08-03 14:05:00,36.83,36.83,36.78,36.82,14800.0,29.8497,29.8497,29.8092,29.8416,14800.0
2007-08-03 14:10:00,36.8,36.82,36.77,36.81,13700.0,29.8254,29.8416,29.8011,29.8335,13700.0
2007-08-03 14:15:00,36.81,36.81,36.7,36.71,21600.0,29.8335,29.8335,29.7443,29.7524,21600.0
2007-08-03 14:20:00,36.71,36.71,36.56,36.58,26200.0,29.7524,29.7524,29.6309,29.6471,26200.0
2007-08-03 14:25:00,36.56,36.56,36.47,36.47,21300.0,29.6309,29.6309,29.5579,29.5579,21300.0
2007-08-03 14:30:00,36.45,36.54,36.45,36.48,27000.0,29.5417,29.6147,29.5417,29.566,27000.0
2007-08-03 14:35:00,36.49,36.57,36.49,36.54,16900.0,29.5741,29.639,29.5741,29.6147,16900.0
2007-08-03 14:40:00,36.55,36.61,36.55,36.6,10900.0,29.6228,29.6714,29.6228,29.6633,10900.0
2007-08-03 14:45:00,36.6,36.67,36.57,36.63,18800.0,29.6633,29.72,29.639,29.6876,18800.0
2007-08-03 14:50:00,36.64,36.64,36.54,36.54,14500.0,29.6957,29.6957,29.6147,29.6147,14500.0
2007-08-03 14:55:00,36.54,36.58,36.5,36.5,7200.0,29.6147,29.6471,29.5822,29.5822,7200.0
2007-08-03 15:00:00,36.53,36.54,36.3,36.36,26400.0,29.6066,29.6147,29.4202,29.4688,26400.0
2007-08-03 15:05:00,36.37,36.43,36.31,36.38,36300.0,29.4769,29.5255,29.4283,29.485,36300.0
2007-08-03 15:10:00,36.38,36.46,36.38,36.45,26800.0,29.485,29.5498,29.485,29.5417,26800.0
2007-08-03 15:15:00,36.46,36.48,36.36,36.4,30000.0,29.5498,29.566,29.4688,29.5012,30000.0
2007-08-03 15:20:00,36.41,36.42,36.39,36.4,48500.0,29.5093,29.5174,29.4931,29.5012,48500.0
2007-08-03 15:25:00,36.41,36.43,36.39,36.4,30300.0,29.5093,29.5255,29.4931,29.5012,30300.0
2007-08-03 15:30:00,36.4,36.43,36.3,36.31,38400.0,29.5012,29.5255,29.4202,29.4283,38400.0
2007-08-03 15:35:00,36.34,36.34,36.17,36.33,82700.0,29.4526,29.4526,29.3148,29.4445,82700.0
2007-08-03 15:40:00,36.31,36.43,36.26,36.43,55000.0,29.4283,29.5255,29.3877,29.5255,55000.0
2007-08-03 15:45:00,36.43,36.44,36.29,36.42,46500.0,29.5255,29.5336,29.412,29.5174,46500.0
2007-08-03 15:50:00,36.41,36.51,36.33,36.44,38100.0,29.5093,29.5904,29.4445,29.5336,38100.0
2007-08-03 15:55:00,36.42,36.46,36.38,36.38,49300.0,29.5174,29.5498,29.485,29.485,49300.0
2007-08-06 09:30:00,36.81,36.86,36.64,36.82,26100.0,29.8335,29.874,29.6957,29.8416,26100.0
2007-08-06 09:35:00,36.78,36.84,36.72,36.74,27600.0,29.8092,29.8578,29.7605,29.7768,27600.0
2007-08-06 09:40:00,36.74,36.76,36.6,36.72,44000.0,29.7768,29.793,29.6633,29.7605,44000.0
2007-08-06 09:45:00,36.7,36.9,36.57,36.75,41500.0,29.7443,29.9064,29.639,29.7849,41500.0
2007-08-06 09:50:00,36.74,36.76,36.52,36.71,48600.0,29.7768,29.793,29.5985,29.7524,48600.0
2007-08-06 09:55:00,36.72,36.77,36.67,36.72,39400.0,29.7605,29.8011,29.72,29.7605,39400.0
2007-08-06 10:00:00,36.73,36.75,36.68,36.7,17000.0,29.7687,29.7849,29.7281,29.7443,17000.0
2007-08-06 10:05:00,36.69,36.73,36.64,36.72,33200.0,29.7362,29.7687,29.6957,29.7605,33200.0
2007-08-06 10:10:00,36.72,36.77,36.7,36.77,22100.0,29.7605,29.8011,29.7443,29.8011,22100.0
2007-08-06 10:15:00,36.75,36.76,36.7,36.71,12900.0,29.7849,29.793,29.7443,29.7524,12900.0
2007-08-06 10:20:00,36.71,36.75,36.6,36.67,32100.0,29.7524,29.7849,29.6633,29.72,32100.0
2007-08-06 10:25:00,36.67,36.81,36.65,36.71,29000.0,29.72,29.8335,29.7038,29.7524,29000.0
2007-08-06 10:30:00,36.69,36.72,36.63,36.65,20200.0,29.7362,29.7605,29.6876,29.7038,20200.0
2007-08-06 10:35:00,36.65,36.71,36.63,36.7,17600.0,29.7038,29.7524,29.6876,29.7443,17600.0
2007-08-06 10:40:00,36.7,36.71,36.62,36.67,39200.0,29.7443,29.7524,29.6795,29.72,39200.0
2007-08-06 10:45:00,36.69,36.7,36.58,36.63,24600.0,29.7362,29.7443,29.6471,29.6876,24600.0
2007-08-06 10:50:00,36.61,36.65,36.5,36.56,15900.0,29.6714,29.7038,29.5822,29.6309,15900.0
2007-08-06 10:55:00,36.55,36.65,36.54,36.62,29100.0,29.6228,29.7038,29.6147,29.6795,29100.0
2007-08-06 11:00:00,36.62,36.65,36.57,36.57,10400.0,29.6795,29.7038,29.639,29.639,10400.0
2007-08-06 11:05:00,36.57,36.7,36.55,36.67,33000.0,29.639,29.7443,29.6228,29.72,33000.0
2007-08-06 11:10:00,36.68,36.71,36.65,36.69,15000.0,29.7281,29.7524,29.7038,29.7362,15000.0
2007-08-06 11:15:00,36.69,36.79,36.69,36.77,10600.0,29.7362,29.8173,29.7362,29.8011,10600.0
2007-08-06 11:20:00,36.77,36.84,36.77,36.83,12300.0,29.8011,29.8578,29.8011,29.8497,12300.0
2007-08-06 11:25:00,36.82,36.89,36.82,36.84,13400.0,29.8416,29.8983,29.8416,29.8578,13400.0
2007-08-06 11:30:00,36.86,36.87,36.78,36.78,8100.0,29.874,29.8821,29.8092,29.8092,8100.0
2007-08-06 11:35:00,36.75,36.8,36.74,36.74,12800.0,29.7849,29.8254,29.7768,29.7768,12800.0
2007-08-06 11:40:00,36.75,36.85,36.74,36.85,15400.0,29.7849,29.8659,29.7768,29.8659,15400.0
2007-08-06 11:45:00,36.86,37.02,36.85,37.02,20700.0,29.874,30.0037,29.8659,30.0037,20700.0
2007-08-06 11:50:00,37.03,37.14,37.03,37.11,26900.0,30.0118,30.1009,30.0118,30.0766,26900.0
2007-08-06 11:55:00,37.11,37.2,37.11,37.15,23500.0,30.0766,30.1496,30.0766,30.1091,23500.0
2007-08-06 12:00:00,37.14,37.2,37.08,37.08,32500.0,30.1009,30.1496,30.0523,30.0523,32500.0
2007-08-06 12:05:00,37.09,37.15,37.06,37.06,29200.0,30.0604,30.1091,30.0361,30.0361,29200.0
2007-08-06 12:10:00,37.06,37.15,37.03,37.15,15600.0,30.0361,30.1091,30.0118,30.1091,15600.0
2007-08-06 12:15:00,37.15,37.16,37.07,37.08,30800.0,30.1091,30.1172,30.0442,30.0523,30800.0
2007-08-06 12:20:00,37.08,37.13,37.02,37.12,17400.0,30.0523,30.0928,30.0037,30.0847,17400.0
2007-08-06 12:25:00,37.12,37.4,37.12,37.4,42600.0,30.0847,30.3117,30.0847,30.3117,42600.0
2007-08-06 12:30:00,37.41,37.5,37.35,37.35,30900.0,30.3198,30.3927,30.2711,30.2711,30900.0
2007-08-06 12:35:00,37.34,37.38,37.27,37.32,19900.0,30.263,30.2955,30.2063,30.2468,19900.0
2007-08-06 12:40:00,37.33,37.34,37.2,37.22,18300.0,30.2549,30.263,30.1496,30.1658,18300.0
2007-08-06 12:45:00,37.22,37.24,37.19,37.23,12100.0,30.1658,30.182,30.1415,30.1739,12100.0
2007-08-06 12:50:00,37.22,37.22,37.18,37.19,7000.0,30.1658,30.1658,30.1334,30.1415,7000.0
2007-08-06 12:55:00,37.18,37.18,37.03,37.14,23100.0,30.1334,30.1334,30.0118,30.1009,23100.0
2007-08-06 13:00:00,37.12,37.27,37.1,37.16,26100.0,30.0847,30.2063,30.0685,30.1172,26100.0
2007-08-06 13:05:00,37.14,37.16,37.0,37.01,20200.0,30.1009,30.1172,29.9875,29.9956,20200.0
2007-08-06 13:10:00,37.0,37.04,36.93,37.0,30200.0,29.9875,30.0199,29.9307,29.9875,30200.0
2007-08-06 13:15:00,37.02,37.03,36.97,37.01,8900.0,30.0037,30.0118,29.9632,29.9956,8900.0
2007-08-06 13:20:00,37.02,37.11,37.02,37.06,15200.0,30.0037,30.0766,30.0037,30.0361,15200.0
2007-08-06 13:25:00,37.06,37.12,37.04,37.1,14800.0,30.0361,30.0847,30.0199,30.0685,14800.0
2007-08-06 13:30:00,37.11,37.15,37.09,37.14,15000.0,30.0766,30.1091,30.0604,30.1009,15000.0
2007-08-06 13:35:00,37.14,37.15,37.09,37.12,16000.0,30.1009,30.1091,30.0604,30.0847,16000.0
2007-08-06 13:40:00,37.13,37.18,37.1,37.13,13000.0,30.0928,30.1334,30.0685,30.0928,13000.0
2007-08-06 13:45:00,37.12,37.13,37.02,37.05,13900.0,30.0847,30.0928,30.0037,30.028,13900.0
2007-08-06 13:50:00,37.04,37.08,37.0,37.05,11200.0,30.0199,30.0523,29.9875,30.028,11200.0
2007-08-06 13:55:00,37.05,37.05,37.0,37.0,9100.0,30.028,30.028,29.9875,29.9875,9100.0
2007-08-06 14:00:00,36.99,37.06,36.96,36.99,16400.0,29.9794,30.0361,29.9551,29.9794,16400.0
2007-08-06 14:05:00,36.99,37.08,36.97,37.07,9000.0,29.9794,30.0523,29.9632,30.0442,9000.0
2007-08-06 14:10:00,37.07,37.15,36.99,37.08,14600.0,30.0442,30.1091,29.9794,30.0523,14600.0
2007-08-06 14:15:00,37.09,37.21,37.02,37.21,8900.0,30.0604,30.1577,30.0037,30.1577,8900.0
2007-08-06 14:20:00,37.22,37.22,37.09,37.14,25800.0,30.1658,30.1658,30.0604,30.1009,25800.0
2007-08-06 14:25:00,37.13,37.14,37.05,37.08,19500.0,30.0928,30.1009,30.028,30.0523,19500.0
2007-08-06 14:30:00,37.09,37.13,37.03,37.05,15400.0,30.0604,30.0928,30.0118,30.028,15400.0
2007-08-06 14:35:00,37.06,37.15,37.04,37.15,21400.0,30.0361,30.1091,30.0199,30.1091,21400.0
2007-08-06 14:40:00,37.16,37.32,37.15,37.29,19200.0,30.1172,30.2468,30.1091,30.2225,19200.0
2007-08-06 14:45:00,37.29,37.35,37.27,37.3,30800.0,30.2225,30.2711,30.2063,30.2306,30800.0
2007-08-06 14:50:00,37.3,37.35,37.27,37.34,17100.0,30.2306,30.2711,30.2063,30.263,17100.0
2007-08-06 14:55:00,37.35,37.36,37.25,37.31,17800.0,30.2711,30.2793,30.1901,30.2387,17800.0
2007-08-06 15:00:00,37.32,37.35,37.29,37.3,5300.0,30.2468,30.2711,30.2225,30.2306,5300.0
2007-08-06 15:05:00,37.29,37.33,37.24,37.32,13700.0,30.2225,30.2549,30.182,30.2468,13700.0
2007-08-06 15:10:00,37.32,37.33,37.29,37.32,10100.0,30.2468,30.2549,30.2225,30.2468,10100.0
2007-08-06 15:15:00,37.31,37.35,37.29,37.32,6800.0,30.2387,30.2711,30.2225,30.2468,6800.0
2007-08-06 15:20:00,37.31,37.32,37.23,37.28,18900.0,30.2387,30.2468,30.1739,30.2144,18900.0
2007-08-06 15:25:00,37.29,37.42,37.14,37.42,53100.0,30.2225,30.3279,30.1009,30.3279,53100.0
2007-08-06 15:30:00,37.41,37.46,37.36,37.38,30400.0,30.3198,30.3603,30.2793,30.2955,30400.0
2007-08-06 15:35:00,37.4,37.44,37.18,37.26,51200.0,30.3117,30.3441,30.1334,30.1982,51200.0
2007-08-06 15:40:00,37.26,37.45,37.25,37.41,55700.0,30.1982,30.3522,30.1901,30.3198,55700.0
2007-08-06 15:45:00,37.42,37.61,37.41,37.52,46300.0,30.3279,30.4819,30.3198,30.4089,46300.0
2007-08-06 15:50:00,37.51,37.63,37.5,37.56,61400.0,30.4008,30.4981,30.3927,30.4413,61400.0
2007-08-06 15:55:00,37.56,37.77,37.53,37.7,87400.0,30.4413,30.6115,30.417,30.5548,87400.0
2007-08-07 09:30:00,37.41,37.45,37.29,37.4,10000.0,30.3198,30.3522,30.2225,30.3117,10000.0
2007-08-07 09:35:00,37.45,37.45,37.34,37.4,7100.0,30.3522,30.3522,30.263,30.3117,7100.0
2007-08-07 09:40:00,37.4,37.43,37.38,37.41,47800.0,30.3117,30.336,30.2955,30.3198,47800.0
2007-08-07 09:45:00,37.42,37.52,37.41,37.41,29000.0,30.3279,30.4089,30.3198,30.3198,29000.0
2007-08-07 09:50:00,37.4,37.45,37.4,37.44,11100.0,30.3117,30.3522,30.3117,30.3441,11100.0
2007-08-07 09:55:00,37.44,37.47,37.37,37.43,11900.0,30.3441,30.3684,30.2874,30.336,11900.0
2007-08-07 10:00:00,37.42,37.51,37.42,37.51,42700.0,30.3279,30.4008,30.3279,30.4008,42700.0
2007-08-07 10:05:00,37.5,37.59,37.49,37.58,24100.0,30.3927,30.4657,30.3846,30.4576,24100.0
2007-08-07 10:10:00,37.63,37.74,37.63,37.73,24900.0,30.4981,30.5872,30.4981,30.5791,24900.0
2007-08-07 10:15:00,37.69,37.74,37.66,37.66,13100.0,30.5467,30.5872,30.5224,30.5224,13100.0
2007-08-07 10:20:00,37.65,37.69,37.65,37.68,8200.0,30.5143,30.5467,30.5143,30.5386,8200.0
2007-08-07 10:25:00,37.65,37.67,37.61,37.64,4300.0,30.5143,30.5305,30.4819,30.5062,4300.0
2007-08-07 10:30:00,37.62,37.67,37.55,37.64,7600.0,30.49,30.5305,30.4332,30.5062,7600.0
2007-08-07 10:35:00,37.64,37.76,37.62,37.75,14900.0,30.5062,30.6034,30.49,30.5953,14900.0
2007-08-07 10:40:00,37.74,37.77,37.65,37.73,19300.0,30.5872,30.6115,30.5143,30.5791,19300.0
2007-08-07 10:45:00,37.72,37.79,37.72,37.76,11700.0,30.571,30.6278,30.571,30.6034,11700.0
2007-08-07 10:50:00,37.76,37.83,37.74,37.82,11000.0,30.6034,30.6602,30.5872,30.6521,11000.0
2007-08-07 10:55:00,37.83,37.88,37.79,37.83,15200.0,30.6602,30.7007,30.6278,30.6602,15200.0
2007-08-07 11:00:00,37.83,37.91,37.83,37.91,29300.0,30.6602,30.725,30.6602,30.725,29300.0
2007-08-07 11:05:00,37.9,38.0,37.88,37.96,26200.0,30.7169,30.798,30.7007,30.7655,26200.0
2007-08-07 11:10:00,37.98,38.03,37.95,37.99,20400.0,30.7817,30.8223,30.7574,30.7898,20400.0
2007-08-07 11:15:00,38.01,38.11,37.98,38.06,15800.0,30.8061,30.8871,30.7817,30.8466,15800.0
2007-08-07 11:20:00,38.06,38.09,37.98,38.05,19900.0,30.8466,30.8709,30.7817,30.8385,19900.0
2007-08-07 11:25:00,38.09,38.09,38.02,38.08,21500.0,30.8709,30.8709,30.8142,30.8628,21500.0
2007-08-07 11:30:00,38.08,38.15,38.06,38.09,21700.0,30.8628,30.9195,30.8466,30.8709,21700.0
2007-08-07 11:35:00,38.05,38.19,37.98,38.19,19100.0,30.8385,30.9519,30.7817,30.9519,19100.0
2007-08-07 11:40:00,38.18,38.22,38.16,38.2,9300.0,30.9438,30.9763,30.9276,30.96,9300.0
2007-08-07 11:45:00,38.2,38.34,38.2,38.34,8200.0,30.96,31.0735,30.96,31.0735,8200.0
2007-08-07 11:50:00,38.33,38.43,38.3,38.38,27700.0,31.0654,31.1465,31.0411,31.1059,27700.0
2007-08-07 11:55:00,38.41,38.47,38.38,38.43,24000.0,31.1302,31.1789,31.1059,31.1465,24000.0
2007-08-07 12:00:00,38.43,38.6,38.4,38.58,25800.0,31.1465,31.2842,31.1221,31.268,25800.0
2007-08-07 12:05:00,38.58,38.73,38.58,38.7,17600.0,31.268,31.3896,31.268,31.3653,17600.0
2007-08-07 12:10:00,38.71,38.85,38.7,38.78,34800.0,31.3734,31.4869,31.3653,31.4301,34800.0
2007-08-07 12:15:00,38.78,38.88,38.77,38.86,11700.0,31.4301,31.5112,31.422,31.495,11700.0
2007-08-07 12:20:00,38.88,38.92,38.86,38.89,19200.0,31.5112,31.5436,31.495,31.5193,19200.0
2007-08-07 12:25:00,38.89,38.9,38.85,38.86,11000.0,31.5193,31.5274,31.4869,31.495,11000.0
2007-08-07 12:30:00,38.86,38.95,38.85,38.89,16600.0,31.495,31.5679,31.4869,31.5193,16600.0
2007-08-07 12:35:00,38.89,38.89,38.79,38.79,9200.0,31.5193,31.5193,31.4382,31.4382,9200.0
2007-08-07 12:40:00,38.8,38.81,38.71,38.72,10200.0,31.4463,31.4544,31.3734,31.3815,10200.0
2007-08-07 12:45:00,38.72,38.72,38.63,38.64,12300.0,31.3815,31.3815,31.3086,31.3167,12300.0
2007-08-07 12:50:00,38.62,38.65,38.6,38.65,8600.0,31.3004,31.3248,31.2842,31.3248,8600.0
2007-08-07 12:55:00,38.63,38.65,38.59,38.63,12000.0,31.3086,31.3248,31.2761,31.3086,12000.0
2007-08-07 13:00:00,38.63,38.65,38.59,38.6,11200.0,31.3086,31.3248,31.2761,31.2842,11200.0
2007-08-07 13:05:00,38.61,38.69,38.56,38.68,18400.0,31.2923,31.3572,31.2518,31.3491,18400.0
2007-08-07 13:10:00,38.68,38.84,38.67,38.83,17700.0,31.3491,31.4788,31.341,31.4706,17700.0
2007-08-07 13:15:00,38.83,38.92,38.82,38.85,12400.0,31.4706,31.5436,31.4625,31.4869,12400.0
2007-08-07 13:20:00,38.87,38.88,38.73,38.73,18100.0,31.5031,31.5112,31.3896,31.3896,18100.0
2007-08-07 13:25:00,38.77,38.79,38.71,38.73,7100.0,31.422,31.4382,31.3734,31.3896,7100.0
2007-08-07 13:30:00,38.71,38.73,38.65,38.67,8800.0,31.3734,31.3896,31.3248,31.341,8800.0
2007-08-07 13:35:00,38.67,38.78,38.65,38.71,11800.0,31.341,31.4301,31.3248,31.3734,11800.0
2007-08-07 13:40:00,38.72,38.74,38.71,38.74,6300.0,31.3815,31.3977,31.3734,31.3977,6300.0
2007-08-07 13:45:00,38.74,38.84,38.74,38.78,10600.0,31.3977,31.4788,31.3977,31.4301,10600.0
2007-08-07 13:50:00,38.78,38.79,38.76,38.78,10600.0,31.4301,31.4382,31.4139,31.4301,10600.0
2007-08-07 13:55:00,38.78,38.82,38.78,38.78,11500.0,31.4301,31.4625,31.4301,31.4301,11500.0
2007-08-07 14:00:00,38.78,38.86,38.77,38.79,9500.0,31.4301,31.495,31.422,31.4382,9500.0
2007-08-07 14:05:00,38.79,38.82,38.76,38.78,18500.0,31.4382,31.4625,31.4139,31.4301,18500.0
2007-08-07 14:10:00,38.78,38.8,38.66,38.68,16100.0,31.4301,31.4463,31.3329,31.3491,16100.0
2007-08-07 14:15:00,38.67,38.67,38.45,38.52,21100.0,31.341,31.341,31.1627,31.2194,21100.0
2007-08-07 14:20:00,38.52,38.68,38.4,38.55,27900.0,31.2194,31.3491,31.1221,31.2437,27900.0
2007-08-07 14:25:00,38.57,38.69,38.46,38.55,26100.0,31.2599,31.3572,31.1708,31.2437,26100.0
2007-08-07 14:30:00,38.54,38.55,38.33,38.34,46700.0,31.2356,31.2437,31.0654,31.0735,46700.0
2007-08-07 14:35:00,38.35,38.36,38.24,38.35,39900.0,31.0816,31.0897,30.9925,31.0816,39900.0
2007-08-07 14:40:00,38.36,38.42,38.26,38.4,32100.0,31.0897,31.1384,31.0087,31.1221,32100.0
2007-08-07 14:45:00,38.42,38.47,38.35,38.41,26200.0,31.1384,31.1789,31.0816,31.1302,26200.0
2007-08-07 14:50:00,38.4,38.58,38.4,38.55,22900.0,31.1221,31.268,31.1221,31.2437,22900.0
2007-08-07 14:55:00,38.57,38.8,38.56,38.8,31700.0,31.2599,31.4463,31.2518,31.4463,31700.0
2007-08-07 15:00:00,38.8,38.96,38.8,38.94,36300.0,31.4463,31.576,31.4463,31.5598,36300.0
2007-08-07 15:05:00,38.94,39.16,38.92,39.14,43400.0,31.5598,31.7381,31.5436,31.7219,43400.0
2007-08-07 15:10:00,39.15,39.15,38.96,38.97,30100.0,31.73,31.73,31.576,31.5841,30100.0
2007-08-07 15:15:00,38.97,39.11,38.97,39.07,24700.0,31.5841,31.6976,31.5841,31.6652,24700.0
2007-08-07 15:20:00,39.06,39.18,39.05,39.13,29200.0,31.6571,31.7543,31.649,31.7138,29200.0
2007-08-07 15:25:00,39.14,39.22,39.12,39.21,33200.0,31.7219,31.7867,31.7057,31.7786,33200.0
2007-08-07 15:30:00,39.21,39.34,39.18,39.33,32100.0,31.7786,31.884,31.7543,31.8759,32100.0
2007-08-07 15:35:00,39.32,39.6,39.32,39.59,52400.0,31.8678,32.0947,31.8678,32.0866,52400.0
2007-08-07 15:40:00,39.59,39.86,39.59,39.82,54500.0,32.0866,32.3054,32.0866,32.273,54500.0
2007-08-07 15:45:00,39.83,39.87,39.76,39.8,74800.0,32.2811,32.3135,32.2244,32.2568,74800.0
2007-08-07 15:50:00,39.81,39.82,39.59,39.6,75900.0,32.2649,32.273,32.0866,32.0947,75900.0
2007-08-07 15:55:00,39.6,39.65,39.45,39.53,69100.0,32.0947,32.1352,31.9731,32.038,69100.0
2007-08-08 09:30:00,39.66,40.02,39.63,39.99,49800.0,32.1433,32.4351,32.119,32.4108,49800.0
2007-08-08 09:35:00,39.99,40.44,39.99,40.41,39800.0,32.4108,32.7755,32.4108,32.7512,39800.0
2007-08-08 09:40:00,40.42,40.5,40.37,40.44,33100.0,32.7593,32.8241,32.7188,32.7755,33100.0
2007-08-08 09:45:00,40.43,40.45,40.37,40.4,15700.0,32.7674,32.7836,32.7188,32.7431,15700.0
2007-08-08 09:50:00,40.41,40.44,40.36,40.36,18800.0,32.7512,32.7755,32.7107,32.7107,18800.0
2007-08-08 09:55:00,40.36,40.4,40.3,40.39,13500.0,32.7107,32.7431,32.662,32.735,13500.0
2007-08-08 10:00:00,40.39,40.42,40.36,40.41,16700.0,32.735,32.7593,32.7107,32.7512,16700.0
2007-08-08 10:05:00,40.41,40.44,40.39,40.42,19000.0,32.7512,32.7755,32.735,32.7593,19000.0
2007-08-08 10:10:00,40.42,40.93,40.41,40.81,123200.0,32.7593,33.1726,32.7512,33.0754,123200.0
2007-08-08 10:15:00,40.81,40.94,40.79,40.86,44100.0,33.0754,33.1807,33.0592,33.1159,44100.0
2007-08-08 10:20:00,40.89,40.89,40.81,40.88,21900.0,33.1402,33.1402,33.0754,33.1321,21900.0
2007-08-08 10:25:00,40.86,40.9,40.74,40.81,23400.0,33.1159,33.1483,33.0186,33.0754,23400.0
2007-08-08 10:30:00,40.81,40.93,40.81,40.91,14900.0,33.0754,33.1726,33.0754,33.1564,14900.0
2007-08-08 10:35:00,40.89,40.89,40.83,40.84,18000.0,33.1402,33.1402,33.0916,33.0997,18000.0
2007-08-08 10:40:00,40.85,40.85,40.7,40.75,30100.0,33.1078,33.1078,32.9862,33.0268,30100.0
2007-08-08 10:45:00,40.74,40.83,40.73,40.74,18200.0,33.0186,33.0916,33.0105,33.0186,18200.0
2007-08-08 10:50:00,40.73,40.73,40.2,40.47,69500.0,33.0105,33.0105,32.581,32.7998,69500.0
2007-08-08 10:55:00,40.49,40.54,40.45,40.49,20700.0,32.816,32.8566,32.7836,32.816,20700.0
2007-08-08 11:00:00,40.5,40.51,40.39,40.42,24700.0,32.8241,32.8322,32.735,32.7593,24700.0
2007-08-08 11:05:00,40.43,40.47,40.4,40.41,16000.0,32.7674,32.7998,32.7431,32.7512,16000.0
2007-08-08 11:10:00,40.44,40.53,40.42,40.51,16900.0,32.7755,32.8484,32.7593,32.8322,16900.0
2007-08-08 11:15:00,40.5,40.53,40.43,40.43,20100.0,32.8241,32.8484,32.7674,32.7674,20100.0
2007-08-08 11:20:00,40.43,40.43,40.2,40.3,27900.0,32.7674,32.7674,32.581,32.662,27900.0
2007-08-08 11:25:00,40.31,40.5,40.25,40.48,21000.0,32.6701,32.8241,32.6215,32.8079,21000.0
2007-08-08 11:30:00,40.48,40.56,40.44,40.56,17300.0,32.8079,32.8728,32.7755,32.8728,17300.0
2007-08-08 11:35:00,40.58,40.7,40.58,40.63,15000.0,32.889,32.9862,32.889,32.9295,15000.0
2007-08-08 11:40:00,40.64,40.66,40.57,40.62,14600.0,32.9376,32.9538,32.8809,32.9214,14600.0
2007-08-08 11:45:00,40.62,40.62,40.55,40.58,7300.0,32.9214,32.9214,32.8647,32.889,7300.0
2007-08-08 11:50:00,40.58,40.64,40.57,40.58,7100.0,32.889,32.9376,32.8809,32.889,7100.0
2007-08-08 11:55:00,40.57,40.58,40.51,40.53,7600.0,32.8809,32.889,32.8322,32.8484,7600.0
2007-08-08 12:00:00,40.53,40.56,40.52,40.54,12800.0,32.8484,32.8728,32.8403,32.8566,12800.0
2007-08-08 12:05:00,40.54,40.62,40.53,40.56,13300.0,32.8566,32.9214,32.8484,32.8728,13300.0
2007-08-08 12:10:00,40.57,40.58,40.51,40.53,10200.0,32.8809,32.889,32.8322,32.8484,10200.0
2007-08-08 12:15:00,40.52,40.62,40.52,40.62,11400.0,32.8403,32.9214,32.8403,32.9214,11400.0
2007-08-08 12:20:00,40.61,40.72,40.61,40.69,16800.0,32.9133,33.0024,32.9133,32.9781,16800.0
2007-08-08 12:25:00,40.7,40.7,40.61,40.62,17700.0,32.9862,32.9862,32.9133,32.9214,17700.0
2007-08-08 12:30:00,40.62,40.64,40.61,40.63,14100.0,32.9214,32.9376,32.9133,32.9295,14100.0
2007-08-08 12:35:00,40.64,40.64,40.61,40.63,10500.0,32.9376,32.9376,32.9133,32.9295,10500.0
2007-08-08 12:40:00,40.62,40.68,40.62,40.68,10100.0,32.9214,32.97,32.9214,32.97,10100.0
2007-08-08 12:45:00,40.68,40.8,40.68,40.8,15100.0,32.97,33.0673,32.97,33.0673,15100.0
2007-08-08 12:50:00,40.79,40.79,40.76,40.76,11900.0,33.0592,33.0592,33.0349,33.0349,11900.0
2007-08-08 12:55:00,40.77,40.79,40.75,40.77,12800.0,33.043,33.0592,33.0268,33.043,12800.0
2007-08-08 13:00:00,40.78,40.78,40.74,40.75,10800.0,33.0511,33.0511,33.0186,33.0268,10800.0
2007-08-08 13:05:00,40.75,40.76,40.73,40.74,9900.0,33.0268,33.0349,33.0105,33.0186,9900.0
2007-08-08 13:10:00,40.74,40.78,40.73,40.78,7100.0,33.0186,33.0511,33.0105,33.0511,7100.0
2007-08-08 13:15:00,40.79,40.8,40.78,40.8,7900.0,33.0592,33.0673,33.0511,33.0673,7900.0
2007-08-08 13:20:00,40.79,40.8,40.76,40.76,12900.0,33.0592,33.0673,33.0349,33.0349,12900.0
2007-08-08 13:25:00,40.75,40.79,40.75,40.76,6300.0,33.0268,33.0592,33.0268,33.0349,6300.0
2007-08-08 13:30:00,40.77,40.8,40.76,40.8,13200.0,33.043,33.0673,33.0349,33.0673,13200.0
2007-08-08 13:35:00,40.8,40.8,40.76,40.78,10600.0,33.0673,33.0673,33.0349,33.0511,10600.0
2007-08-08 13:40:00,40.78,40.79,40.76,40.77,6500.0,33.0511,33.0592,33.0349,33.043,6500.0
2007-08-08 13:45:00,40.79,40.79,40.76,40.77,14700.0,33.0592,33.0592,33.0349,33.043,14700.0
2007-08-08 13:50:00,40.76,40.8,40.73,40.8,24700.0,33.0349,33.0673,33.0105,33.0673,24700.0
2007-08-08 13:55:00,40.8,40.8,40.75,40.77,20700.0,33.0673,33.0673,33.0268,33.043,20700.0
2007-08-08 14:00:00,40.77,40.79,40.74,40.75,11600.0,33.043,33.0592,33.0186,33.0268,11600.0
2007-08-08 14:05:00,40.75,40.8,40.75,40.77,12100.0,33.0268,33.0673,33.0268,33.043,12100.0
2007-08-08 14:10:00,40.77,40.8,40.74,40.8,8500.0,33.043,33.0673,33.0186,33.0673,8500.0
2007-08-08 14:15:00,40.78,40.8,40.76,40.8,11700.0,33.0511,33.0673,33.0349,33.0673,11700.0
2007-08-08 14:20:00,40.8,40.8,40.78,40.8,16500.0,33.0673,33.0673,33.0511,33.0673,16500.0
2007-08-08 14:25:00,40.8,40.82,40.77,40.79,24900.0,33.0673,33.0835,33.043,33.0592,24900.0
2007-08-08 14:30:00,40.79,40.79,40.76,40.77,27800.0,33.0592,33.0592,33.0349,33.043,27800.0
2007-08-08 14:35:00,40.76,40.79,40.73,40.75,20400.0,33.0349,33.0592,33.0105,33.0268,20400.0
2007-08-08 14:40:00,40.75,40.82,40.74,40.77,10800.0,33.0268,33.0835,33.0186,33.043,10800.0
2007-08-08 14:45:00,40.78,40.8,40.77,40.79,10800.0,33.0511,33.0673,33.043,33.0592,10800.0
2007-08-08 14:50:00,40.8,40.82,40.78,40.8,15600.0,33.0673,33.0835,33.0511,33.0673,15600.0
2007-08-08 14:55:00,40.8,40.8,40.73,40.73,12600.0,33.0673,33.0673,33.0105,33.0105,12600.0
2007-08-08 15:00:00,40.74,40.77,40.55,40.55,31700.0,33.0186,33.043,32.8647,32.8647,31700.0
2007-08-08 15:05:00,40.56,40.61,40.38,40.46,31600.0,32.8728,32.9133,32.7269,32.7917,31600.0
2007-08-08 15:10:00,40.46,40.46,40.34,40.38,27000.0,32.7917,32.7917,32.6945,32.7269,27000.0
2007-08-08 15:15:00,40.38,40.39,40.02,40.13,49200.0,32.7269,32.735,32.4351,32.5243,49200.0
2007-08-08 15:20:00,40.16,40.28,40.06,40.1,36300.0,32.5486,32.6458,32.4675,32.4999,36300.0
2007-08-08 15:25:00,40.13,40.25,39.92,40.16,36100.0,32.5243,32.6215,32.3541,32.5486,36100.0
2007-08-08 15:30:00,40.19,40.29,40.05,40.15,30100.0,32.5729,32.6539,32.4594,32.5405,30100.0
2007-08-08 15:35:00,40.15,40.18,40.1,40.13,22600.0,32.5405,32.5648,32.4999,32.5243,22600.0
2007-08-08 15:40:00,40.16,40.35,40.11,40.31,30700.0,32.5486,32.7026,32.5081,32.6701,30700.0
2007-08-08 15:45:00,40.34,40.7,40.34,40.66,30400.0,32.6945,32.9862,32.6945,32.9538,30400.0
2007-08-08 15:50:00,40.69,40.75,40.68,40.75,91300.0,32.9781,33.0268,32.97,33.0268,91300.0
2007-08-08 15:55:00,40.73,40.95,40.58,40.8,49400.0,33.0105,33.1888,32.889,33.0673,49400.0
2007-08-09 09:30:00,39.36,39.74,39.36,39.37,44600.0,31.9002,32.2082,31.9002,31.9083,44600.0
2007-08-09 09:35:00,39.38,39.62,39.33,39.53,30400.0,31.9164,32.1109,31.8759,32.038,30400.0
2007-08-09 09:40:00,39.64,39.78,39.53,39.76,27600.0,32.1271,32.2406,32.038,32.2244,27600.0
2007-08-09 09:45:00,39.73,39.88,39.7,39.86,25100.0,32.2001,32.3216,32.1758,32.3054,25100.0
2007-08-09 09:50:00,39.86,39.94,39.8,39.92,21000.0,32.3054,32.3703,32.2568,32.3541,21000.0
2007-08-09 09:55:00,39.92,40.05,39.88,40.03,15900.0,32.3541,32.4594,32.3216,32.4432,15900.0
2007-08-09 10:00:00,40.03,40.16,40.02,40.16,20900.0,32.4432,32.5486,32.4351,32.5486,20900.0
2007-08-09 10:05:00,40.15,40.19,40.15,40.16,14900.0,32.5405,32.5729,32.5405,32.5486,14900.0
2007-08-09 10:10:00,40.17,40.27,40.15,40.27,18100.0,32.5567,32.6377,32.5405,32.6377,18100.0
2007-08-09 10:15:00,40.26,40.38,40.26,40.34,22100.0,32.6296,32.7269,32.6296,32.6945,22100.0
2007-08-09 10:20:00,40.33,40.33,40.18,40.21,7700.0,32.6864,32.6864,32.5648,32.5891,7700.0
2007-08-09 10:25:00,40.22,40.29,40.2,40.29,5000.0,32.5972,32.6539,32.581,32.6539,5000.0
2007-08-09 10:30:00,40.29,40.6,40.27,40.56,14400.0,32.6539,32.9052,32.6377,32.8728,14400.0
2007-08-09 10:35:00,40.55,40.63,40.5,40.54,24300.0,32.8647,32.9295,32.8241,32.8566,24300.0
2007-08-09 10:40:00,40.55,40.64,40.54,40.61,20800.0,32.8647,32.9376,32.8566,32.9133,20800.0
2007-08-09 10:45:00,40.62,40.8,40.61,40.78,26500.0,32.9214,33.0673,32.9133,33.0511,26500.0
2007-08-09 10:50:00,40.81,40.91,40.79,40.9,23700.0,33.0754,33.1564,33.0592,33.1483,23700.0
2007-08-09 10:55:00,40.89,40.9,40.87,40.9,15400.0,33.1402,33.1483,33.124,33.1483,15400.0
2007-08-09 11:00:00,40.9,40.95,40.85,40.93,28400.0,33.1483,33.1888,33.1078,33.1726,28400.0
2007-08-09 11:05:00,40.93,41.04,40.92,40.99,36200.0,33.1726,33.2618,33.1645,33.2213,36200.0
2007-08-09 11:10:00,40.99,41.06,40.96,41.04,23900.0,33.2213,33.278,33.197,33.2618,23900.0
2007-08-09 11:15:00,41.02,41.04,40.98,41.03,10000.0,33.2456,33.2618,33.2132,33.2537,10000.0
2007-08-09 11:20:00,41.02,41.03,40.97,41.03,6600.0,33.2456,33.2537,33.2051,33.2537,6600.0
2007-08-09 11:25:00,41.04,41.06,41.0,41.06,8500.0,33.2618,33.278,33.2294,33.278,8500.0
2007-08-09 11:30:00,41.01,41.28,41.0,41.24,31300.0,33.2375,33.4563,33.2294,33.4239,31300.0
2007-08-09 11:35:00,41.24,41.44,41.24,41.36,15100.0,33.4239,33.586,33.4239,33.5211,15100.0
2007-08-09 11:40:00,41.39,41.45,41.31,41.45,24800.0,33.5455,33.5941,33.4806,33.5941,24800.0
2007-08-09 11:45:00,41.45,41.58,41.45,41.56,15400.0,33.5941,33.6994,33.5941,33.6832,15400.0
2007-08-09 11:50:00,41.58,41.77,41.5,41.76,36200.0,33.6994,33.8534,33.6346,33.8453,36200.0
2007-08-09 11:55:00,41.78,41.87,41.66,41.84,28400.0,33.8615,33.9345,33.7643,33.9102,28400.0
2007-08-09 12:00:00,41.84,41.86,41.76,41.84,20100.0,33.9102,33.9264,33.8453,33.9102,20100.0
2007-08-09 12:05:00,41.84,41.87,41.81,41.87,22700.0,33.9102,33.9345,33.8859,33.9345,22700.0
2007-08-09 12:10:00,41.87,41.91,41.82,41.91,151600.0,33.9345,33.9669,33.894,33.9669,151600.0
2007-08-09 12:15:00,41.93,41.97,41.89,41.95,19000.0,33.9831,34.0155,33.9507,33.9993,19000.0
2007-08-09 12:20:00,41.95,41.98,41.9,41.9,39900.0,33.9993,34.0236,33.9588,33.9588,39900.0
2007-08-09 12:25:00,41.92,42.08,41.91,42.08,81000.0,33.975,34.1047,33.9669,34.1047,81000.0
2007-08-09 12:30:00,42.04,42.15,41.99,42.14,18900.0,34.0723,34.1614,34.0317,34.1533,18900.0
2007-08-09 12:35:00,42.13,42.36,42.07,42.21,31800.0,34.1452,34.3316,34.0966,34.21,31800.0
2007-08-09 12:40:00,42.2,42.21,42.08,42.11,23100.0,34.2019,34.21,34.1047,34.129,23100.0
2007-08-09 12:45:00,42.1,42.23,41.94,42.19,29800.0,34.1209,34.2263,33.9912,34.1938,29800.0
2007-08-09 12:50:00,42.12,42.17,41.91,41.97,26900.0,34.1371,34.1776,33.9669,34.0155,26900.0
2007-08-09 12:55:00,41.99,42.18,41.95,42.17,28400.0,34.0317,34.1857,33.9993,34.1776,28400.0
2007-08-09 13:00:00,42.17,42.2,42.0,42.03,43700.0,34.1776,34.2019,34.0398,34.0642,43700.0
2007-08-09 13:05:00,42.01,42.09,41.93,41.96,25200.0,34.0479,34.1128,33.9831,34.0074,25200.0
2007-08-09 13:10:00,41.93,41.95,41.82,41.84,42300.0,33.9831,33.9993,33.894,33.9102,42300.0
2007-08-09 13:15:00,41.82,41.84,41.73,41.73,32500.0,33.894,33.9102,33.821,33.821,32500.0
2007-08-09 13:20:00,41.73,41.73,41.53,41.53,40400.0,33.821,33.821,33.6589,33.6589,40400.0
2007-08-09 13:25:00,41.53,41.53,41.22,41.23,64600.0,33.6589,33.6589,33.4077,33.4158,64600.0
2007-08-09 13:30:00,41.23,41.45,41.12,41.33,54700.0,33.4158,33.5941,33.3266,33.4968,54700.0
2007-08-09 13:35:00,41.33,41.5,41.3,41.5,8300.0,33.4968,33.6346,33.4725,33.6346,8300.0
2007-08-09 13:40:00,41.49,41.49,41.35,41.39,16800.0,33.6265,33.6265,33.513,33.5455,16800.0
2007-08-09 13:45:00,41.4,41.49,41.39,41.43,27300.0,33.5536,33.6265,33.5455,33.5779,27300.0
2007-08-09 13:50:00,41.43,41.5,41.42,41.49,7800.0,33.5779,33.6346,33.5698,33.6265,7800.0
2007-08-09 13:55:00,41.49,41.49,41.41,41.43,17300.0,33.6265,33.6265,33.5617,33.5779,17300.0
2007-08-09 14:00:00,41.43,41.43,41.19,41.24,30300.0,33.5779,33.5779,33.3834,33.4239,30300.0
2007-08-09 14:05:00,41.21,41.21,40.87,41.0,35100.0,33.3996,33.3996,33.124,33.2294,35100.0
2007-08-09 14:10:00,41.03,41.1,40.98,41.04,37800.0,33.2537,33.3104,33.2132,33.2618,37800.0
2007-08-09 14:15:00,41.03,41.09,40.99,41.09,14000.0,33.2537,33.3023,33.2213,33.3023,14000.0
2007-08-09 14:20:00,41.09,41.39,41.09,41.28,23900.0,33.3023,33.5455,33.3023,33.4563,23900.0
2007-08-09 14:25:00,41.24,41.45,41.2,41.4,44800.0,33.4239,33.5941,33.3915,33.5536,44800.0
2007-08-09 14:30:00,41.39,41.43,41.08,41.18,11900.0,33.5455,33.5779,33.2942,33.3753,11900.0
2007-08-09 14:35:00,41.19,41.33,41.18,41.33,9300.0,33.3834,33.4968,33.3753,33.4968,9300.0
2007-08-09 14:40:00,41.34,41.46,41.32,41.44,19500.0,33.5049,33.6022,33.4887,33.586,19500.0
2007-08-09 14:45:00,41.44,41.46,41.36,41.39,31600.0,33.586,33.6022,33.5211,33.5455,31600.0
2007-08-09 14:50:00,41.38,41.41,41.36,41.38,21800.0,33.5374,33.5617,33.5211,33.5374,21800.0
2007-08-09 14:55:00,41.37,41.38,41.11,41.11,34400.0,33.5292,33.5374,33.3185,33.3185,34400.0
2007-08-09 15:00:00,41.1,41.12,40.54,40.6,52800.0,33.3104,33.3266,32.8566,32.9052,52800.0
2007-08-09 15:05:00,40.59,40.67,40.54,40.59,39800.0,32.8971,32.9619,32.8566,32.8971,39800.0
2007-08-09 15:10:00,40.6,40.82,40.6,40.81,29600.0,32.9052,33.0835,32.9052,33.0754,29600.0
2007-08-09 15:15:00,40.81,41.0,40.75,40.92,37700.0,33.0754,33.2294,33.0268,33.1645,37700.0
2007-08-09 15:20:00,40.93,40.99,40.89,40.99,23000.0,33.1726,33.2213,33.1402,33.2213,23000.0
2007-08-09 15:25:00,40.98,41.09,40.97,40.98,34100.0,33.2132,33.3023,33.2051,33.2132,34100.0
2007-08-09 15:30:00,41.02,41.11,40.98,41.0,78200.0,33.2456,33.3185,33.2132,33.2294,78200.0
2007-08-09 15:35:00,40.98,41.18,40.98,41.0,60600.0,33.2132,33.3753,33.2132,33.2294,60600.0
2007-08-09 15:40:00,40.99,41.05,40.92,41.02,88400.0,33.2213,33.2699,33.1645,33.2456,88400.0
2007-08-09 15:45:00,41.03,41.09,40.94,41.05,64000.0,33.2537,33.3023,33.1807,33.2699,64000.0
2007-08-09 15:50:00,41.05,41.16,41.04,41.11,92000.0,33.2699,33.359,33.2618,33.3185,92000.0
2007-08-09 15:55:00,41.1,41.14,41.0,41.0,127500.0,33.3104,33.3428,33.2294,33.2294,127500.0
2007-08-10 09:30:00,40.09,40.09,39.8,39.97,71700.0,32.4918,32.4918,32.2568,32.3946,71700.0
2007-08-10 09:35:00,39.97,40.1,39.97,40.1,22900.0,32.3946,32.4999,32.3946,32.4999,22900.0
2007-08-10 09:40:00,40.04,40.1,39.95,40.04,34400.0,32.4513,32.4999,32.3784,32.4513,34400.0
2007-08-10 09:45:00,40.08,40.08,39.86,39.92,37000.0,32.4837,32.4837,32.3054,32.3541,37000.0
2007-08-10 09:50:00,39.87,39.91,39.68,39.78,54200.0,32.3135,32.346,32.1595,32.2406,54200.0
2007-08-10 09:55:00,39.75,39.91,39.75,39.83,46100.0,32.2163,32.346,32.2163,32.2811,46100.0
2007-08-10 10:00:00,39.83,39.84,39.74,39.8,24300.0,32.2811,32.2892,32.2082,32.2568,24300.0
2007-08-10 10:05:00,39.84,40.0,39.8,39.93,38100.0,32.2892,32.4189,32.2568,32.3622,38100.0
2007-08-10 10:10:00,39.95,40.01,39.85,39.92,66200.0,32.3784,32.427,32.2973,32.3541,66200.0
2007-08-10 10:15:00,39.89,40.04,39.89,40.04,38600.0,32.3297,32.4513,32.3297,32.4513,38600.0
2007-08-10 10:20:00,40.05,40.35,39.99,40.25,36000.0,32.4594,32.7026,32.4108,32.6215,36000.0
2007-08-10 10:25:00,40.26,40.28,40.08,40.18,24900.0,32.6296,32.6458,32.4837,32.5648,24900.0
2007-08-10 10:30:00,40.18,40.2,40.1,40.12,22200.0,32.5648,32.581,32.4999,32.5162,22200.0
2007-08-10 10:35:00,40.1,40.2,40.09,40.15,46600.0,32.4999,32.581,32.4918,32.5405,46600.0
2007-08-10 10:40:00,40.2,40.49,40.2,40.44,32000.0,32.581,32.816,32.581,32.7755,32000.0
2007-08-10 10:45:00,40.47,40.5,40.29,40.37,21900.0,32.7998,32.8241,32.6539,32.7188,21900.0
2007-08-10 10:50:00,40.38,40.55,40.34,40.42,26900.0,32.7269,32.8647,32.6945,32.7593,26900.0
2007-08-10 10:55:00,40.47,40.6,40.42,40.52,35000.0,32.7998,32.9052,32.7593,32.8403,35000.0
2007-08-10 11:00:00,40.51,40.87,40.51,40.79,55100.0,32.8322,33.124,32.8322,33.0592,55100.0
2007-08-10 11:05:00,40.75,40.8,40.69,40.73,28400.0,33.0268,33.0673,32.9781,33.0105,28400.0
2007-08-10 11:10:00,40.71,40.89,40.59,40.84,29400.0,32.9943,33.1402,32.8971,33.0997,29400.0
2007-08-10 11:15:00,40.93,40.93,40.78,40.84,16500.0,33.1726,33.1726,33.0511,33.0997,16500.0
2007-08-10 11:20:00,40.84,40.85,40.49,40.53,28900.0,33.0997,33.1078,32.816,32.8484,28900.0
2007-08-10 11:25:00,40.53,40.67,40.53,40.67,10500.0,32.8484,32.9619,32.8484,32.9619,10500.0
2007-08-10 11:30:00,40.64,40.69,40.58,40.58,18900.0,32.9376,32.9781,32.889,32.889,18900.0
2007-08-10 11:35:00,40.61,40.61,40.47,40.48,10400.0,32.9133,32.9133,32.7998,32.8079,10400.0
2007-08-10 11:40:00,40.47,40.47,40.34,40.34,12800.0,32.7998,32.7998,32.6945,32.6945,12800.0
2007-08-10 11:45:00,40.34,40.37,40.23,40.25,20500.0,32.6945,32.7188,32.6053,32.6215,20500.0
2007-08-10 11:50:00,40.25,40.25,40.23,40.23,9700.0,32.6215,32.6215,32.6053,32.6053,9700.0
2007-08-10 11:55:00,40.24,40.29,40.19,40.29,19200.0,32.6134,32.6539,32.5729,32.6539,19200.0
2007-08-10 12:00:00,40.29,40.36,40.27,40.31,18500.0,32.6539,32.7107,32.6377,32.6701,18500.0
2007-08-10 12:05:00,40.35,40.4,40.34,40.35,10700.0,32.7026,32.7431,32.6945,32.7026,10700.0
2007-08-10 12:10:00,40.36,40.36,40.13,40.14,15500.0,32.7107,32.7107,32.5243,32.5324,15500.0
2007-08-10 12:15:00,40.14,40.31,40.14,40.25,13100.0,32.5324,32.6701,32.5324,32.6215,13100.0
2007-08-10 12:20:00,40.25,40.6,40.23,40.6,13900.0,32.6215,32.9052,32.6053,32.9052,13900.0
2007-08-10 12:25:00,40.64,40.65,40.43,40.54,31900.0,32.9376,32.9457,32.7674,32.8566,31900.0
2007-08-10 12:30:00,40.53,40.54,40.37,40.38,11100.0,32.8484,32.8566,32.7188,32.7269,11100.0
2007-08-10 12:35:00,40.36,40.38,40.1,40.14,28100.0,32.7107,32.7269,32.4999,32.5324,28100.0
2007-08-10 12:40:00,40.14,40.27,40.04,40.05,40500.0,32.5324,32.6377,32.4513,32.4594,40500.0
2007-08-10 12:45:00,40.08,40.28,40.06,40.14,22500.0,32.4837,32.6458,32.4675,32.5324,22500.0
2007-08-10 12:50:00,40.13,40.14,40.0,40.0,11700.0,32.5243,32.5324,32.4189,32.4189,11700.0
2007-08-10 12:55:00,40.0,40.0,39.76,39.78,17500.0,32.4189,32.4189,32.2244,32.2406,17500.0
2007-08-10 13:00:00,39.79,39.93,39.75,39.93,27800.0,32.2487,32.3622,32.2163,32.3622,27800.0
2007-08-10 13:05:00,39.9,39.99,39.9,39.99,9300.0,32.3379,32.4108,32.3379,32.4108,9300.0
2007-08-10 13:10:00,39.99,40.02,39.94,39.99,33700.0,32.4108,32.4351,32.3703,32.4108,33700.0
2007-08-10 13:15:00,39.99,40.07,39.97,40.07,13000.0,32.4108,32.4756,32.3946,32.4756,13000.0
2007-08-10 13:20:00,40.06,40.11,39.91,40.02,43400.0,32.4675,32.5081,32.346,32.4351,43400.0
2007-08-10 13:25:00,40.04,40.05,39.9,39.94,13300.0,32.4513,32.4594,32.3379,32.3703,13300.0
2007-08-10 13:30:00,39.97,39.97,39.85,39.97,15400.0,32.3946,32.3946,32.2973,32.3946,15400.0
2007-08-10 13:35:00,39.97,40.11,39.96,40.0,21900.0,32.3946,32.5081,32.3865,32.4189,21900.0
2007-08-10 13:40:00,40.02,40.05,39.96,40.04,16800.0,32.4351,32.4594,32.3865,32.4513,16800.0
2007-08-10 13:45:00,40.05,40.05,39.94,39.97,19700.0,32.4594,32.4594,32.3703,32.3946,19700.0
2007-08-10 13:50:00,39.97,39.97,39.84,39.84,16100.0,32.3946,32.3946,32.2892,32.2892,16100.0
2007-08-10 13:55:00,39.88,39.93,39.8,39.92,27800.0,32.3216,32.3622,32.2568,32.3541,27800.0
2007-08-10 14:00:00,39.93,40.01,39.92,39.97,16400.0,32.3622,32.427,32.3541,32.3946,16400.0
2007-08-10 14:05:00,39.97,40.15,39.97,40.14,30400.0,32.3946,32.5405,32.3946,32.5324,30400.0
2007-08-10 14:10:00,40.1,40.31,40.1,40.22,19200.0,32.4999,32.6701,32.4999,32.5972,19200.0
2007-08-10 14:15:00,40.22,40.34,40.17,40.2,27200.0,32.5972,32.6945,32.5567,32.581,27200.0
2007-08-10 14:20:00,40.21,40.34,40.2,40.34,17700.0,32.5891,32.6945,32.581,32.6945,17700.0
2007-08-10 14:25:00,40.32,40.38,40.26,40.33,10900.0,32.6783,32.7269,32.6296,32.6864,10900.0
2007-08-10 14:30:00,40.33,40.34,40.2,40.2,20800.0,32.6864,32.6945,32.581,32.581,20800.0
2007-08-10 14:35:00,40.2,40.25,39.93,39.98,38900.0,32.581,32.6215,32.3622,32.4027,38900.0
2007-08-10 14:40:00,39.99,40.04,39.96,40.01,13100.0,32.4108,32.4513,32.3865,32.427,13100.0
2007-08-10 14:45:00,40.02,40.1,39.98,40.06,25600.0,32.4351,32.4999,32.4027,32.4675,25600.0
2007-08-10 14:50:00,40.06,40.1,40.06,40.06,11300.0,32.4675,32.4999,32.4675,32.4675,11300.0
2007-08-10 14:55:00,40.07,40.08,39.89,39.95,30500.0,32.4756,32.4837,32.3297,32.3784,30500.0
2007-08-10 15:00:00,39.95,40.02,39.73,39.84,38600.0,32.3784,32.4351,32.2001,32.2892,38600.0
2007-08-10 15:05:00,39.81,39.97,39.74,39.97,19100.0,32.2649,32.3946,32.2082,32.3946,19100.0
2007-08-10 15:10:00,39.95,40.1,39.94,40.0,29200.0,32.3784,32.4999,32.3703,32.4189,29200.0
2007-08-10 15:15:00,40.0,40.04,39.94,39.95,34000.0,32.4189,32.4513,32.3703,32.3784,34000.0
2007-08-10 15:20:00,39.95,40.04,39.94,39.98,22700.0,32.3784,32.4513,32.3703,32.4027,22700.0
2007-08-10 15:25:00,39.98,40.2,39.96,40.16,21200.0,32.4027,32.581,32.3865,32.5486,21200.0
2007-08-10 15:30:00,40.12,40.15,40.05,40.14,41200.0,32.5162,32.5405,32.4594,32.5324,41200.0
2007-08-10 15:35:00,40.16,40.27,40.14,40.27,29600.0,32.5486,32.6377,32.5324,32.6377,29600.0
2007-08-10 15:40:00,40.27,40.3,40.14,40.24,40800.0,32.6377,32.662,32.5324,32.6134,40800.0
2007-08-10 15:45:00,40.23,40.43,40.19,40.42,27900.0,32.6053,32.7674,32.5729,32.7593,27900.0
2007-08-10 15:50:00,40.38,40.54,40.35,40.46,42700.0,32.7269,32.8566,32.7026,32.7917,42700.0
2007-08-10 15:55:00,40.44,40.6,40.32,40.33,40000.0,32.7755,32.9052,32.6783,32.6864,40000.0
2007-08-13 09:30:00,40.8,40.82,40.58,40.63,19200.0,33.0673,33.0835,32.889,32.9295,19200.0
2007-08-13 09:35:00,40.68,40.68,40.09,40.09,45000.0,32.97,32.97,32.4918,32.4918,45000.0
2007-08-13 09:40:00,40.09,40.19,39.95,40.06,32800.0,32.4918,32.5729,32.3784,32.4675,32800.0
2007-08-13 09:45:00,40.05,40.05,39.69,39.71,49800.0,32.4594,32.4594,32.1677,32.1839,49800.0
2007-08-13 09:50:00,39.7,39.76,39.42,39.57,61200.0,32.1758,32.2244,31.9488,32.0704,61200.0
2007-08-13 09:55:00,39.56,39.58,39.41,39.58,31400.0,32.0623,32.0785,31.9407,32.0785,31400.0
2007-08-13 10:00:00,39.58,39.85,39.52,39.84,38100.0,32.0785,32.2973,32.0299,32.2892,38100.0
2007-08-13 10:05:00,39.85,39.94,39.8,39.94,18700.0,32.2973,32.3703,32.2568,32.3703,18700.0
2007-08-13 10:10:00,39.92,40.02,39.9,39.95,15200.0,32.3541,32.4351,32.3379,32.3784,15200.0
2007-08-13 10:15:00,39.91,39.95,39.84,39.88,17000.0,32.346,32.3784,32.2892,32.3216,17000.0
2007-08-13 10:20:00,39.88,40.03,39.88,39.98,12100.0,32.3216,32.4432,32.3216,32.4027,12100.0
2007-08-13 10:25:00,39.98,40.07,39.96,40.06,15800.0,32.4027,32.4756,32.3865,32.4675,15800.0
2007-08-13 10:30:00,40.07,40.07,39.95,40.0,19900.0,32.4756,32.4756,32.3784,32.4189,19900.0
2007-08-13 10:35:00,39.99,40.01,39.86,39.92,15200.0,32.4108,32.427,32.3054,32.3541,15200.0
2007-08-13 10:40:00,39.94,40.0,39.88,39.9,32500.0,32.3703,32.4189,32.3216,32.3379,32500.0
2007-08-13 10:45:00,39.9,39.99,39.76,39.93,27700.0,32.3379,32.4108,32.2244,32.3622,27700.0
2007-08-13 10:50:00,39.93,39.96,39.9,39.95,6500.0,32.3622,32.3865,32.3379,32.3784,6500.0
2007-08-13 10:55:00,39.96,39.96,39.85,39.89,16700.0,32.3865,32.3865,32.2973,32.3297,16700.0
2007-08-13 11:00:00,39.91,39.93,39.85,39.89,14300.0,32.346,32.3622,32.2973,32.3297,14300.0
2007-08-13 11:05:00,39.89,39.96,39.76,39.8,15600.0,32.3297,32.3865,32.2244,32.2568,15600.0
2007-08-13 11:10:00,39.8,39.91,39.8,39.82,6500.0,32.2568,32.346,32.2568,32.273,6500.0
2007-08-13 11:15:00,39.81,39.91,39.81,39.88,5800.0,32.2649,32.346,32.2649,32.3216,5800.0
2007-08-13 11:20:00,39.88,39.99,39.83,39.98,15300.0,32.3216,32.4108,32.2811,32.4027,15300.0
2007-08-13 11:25:00,39.97,40.12,39.95,40.02,9500.0,32.3946,32.5162,32.3784,32.4351,9500.0
2007-08-13 11:30:00,40.05,40.16,39.95,40.0,16600.0,32.4594,32.5486,32.3784,32.4189,16600.0
2007-08-13 11:35:00,40.07,40.08,39.98,40.04,6300.0,32.4756,32.4837,32.4027,32.4513,6300.0
2007-08-13 11:40:00,40.03,40.15,40.02,40.06,14400.0,32.4432,32.5405,32.4351,32.4675,14400.0
2007-08-13 11:45:00,40.06,40.08,39.95,40.01,8000.0,32.4675,32.4837,32.3784,32.427,8000.0
2007-08-13 11:50:00,40.01,40.09,40.01,40.05,7900.0,32.427,32.4918,32.427,32.4594,7900.0
2007-08-13 11:55:00,40.04,40.06,39.99,40.0,6000.0,32.4513,32.4675,32.4108,32.4189,6000.0
2007-08-13 12:00:00,39.99,39.99,39.91,39.98,10700.0,32.4108,32.4108,32.346,32.4027,10700.0
2007-08-13 12:05:00,40.0,40.0,39.89,39.95,5500.0,32.4189,32.4189,32.3297,32.3784,5500.0
2007-08-13 12:10:00,39.95,39.96,39.87,39.89,6800.0,32.3784,32.3865,32.3135,32.3297,6800.0
2007-08-13 12:15:00,39.91,39.91,39.78,39.78,15300.0,32.346,32.346,32.2406,32.2406,15300.0
2007-08-13 12:20:00,39.78,39.78,39.64,39.77,16200.0,32.2406,32.2406,32.1271,32.2325,16200.0
2007-08-13 12:25:00,39.77,39.8,39.67,39.67,8300.0,32.2325,32.2568,32.1514,32.1514,8300.0
2007-08-13 12:30:00,39.67,39.77,39.67,39.74,4100.0,32.1514,32.2325,32.1514,32.2082,4100.0
2007-08-13 12:35:00,39.74,39.74,39.67,39.69,2200.0,32.2082,32.2082,32.1514,32.1677,2200.0
2007-08-13 12:40:00,39.69,39.79,39.68,39.78,19600.0,32.1677,32.2487,32.1595,32.2406,19600.0
2007-08-13 12:45:00,39.76,39.81,39.69,39.76,29900.0,32.2244,32.2649,32.1677,32.2244,29900.0
2007-08-13 12:50:00,39.76,39.79,39.75,39.77,5800.0,32.2244,32.2487,32.2163,32.2325,5800.0
2007-08-13 12:55:00,39.77,39.78,39.7,39.71,34000.0,32.2325,32.2406,32.1758,32.1839,34000.0
2007-08-13 13:00:00,39.7,39.75,39.6,39.66,13300.0,32.1758,32.2163,32.0947,32.1433,13300.0
2007-08-13 13:05:00,39.64,39.65,39.51,39.51,10400.0,32.1271,32.1352,32.0218,32.0218,10400.0
2007-08-13 13:10:00,39.51,39.53,39.47,39.48,10900.0,32.0218,32.038,31.9893,31.9975,10900.0
2007-08-13 13:15:00,39.46,39.5,39.44,39.44,51800.0,31.9812,32.0137,31.965,31.965,51800.0
2007-08-13 13:20:00,39.44,39.5,39.4,39.41,72000.0,31.965,32.0137,31.9326,31.9407,72000.0
2007-08-13 13:25:00,39.43,39.43,39.38,39.42,31800.0,31.9569,31.9569,31.9164,31.9488,31800.0
2007-08-13 13:30:00,39.41,39.48,39.4,39.41,14200.0,31.9407,31.9975,31.9326,31.9407,14200.0
2007-08-13 13:35:00,39.4,39.45,39.38,39.44,11000.0,31.9326,31.9731,31.9164,31.965,11000.0
2007-08-13 13:40:00,39.43,39.47,39.37,39.43,13200.0,31.9569,31.9893,31.9083,31.9569,13200.0
2007-08-13 13:45:00,39.4,39.44,39.37,39.37,9300.0,31.9326,31.965,31.9083,31.9083,9300.0
2007-08-13 13:50:00,39.37,39.38,39.22,39.25,31000.0,31.9083,31.9164,31.7867,31.811,31000.0
2007-08-13 13:55:00,39.23,39.32,39.23,39.32,8700.0,31.7948,31.8678,31.7948,31.8678,8700.0
2007-08-13 14:00:00,39.31,39.39,39.25,39.33,29000.0,31.8597,31.9245,31.811,31.8759,29000.0
2007-08-13 14:05:00,39.32,39.32,39.26,39.27,8100.0,31.8678,31.8678,31.8191,31.8273,8100.0
2007-08-13 14:10:00,39.27,39.29,39.22,39.25,11900.0,31.8273,31.8435,31.7867,31.811,11900.0
2007-08-13 14:15:00,39.25,39.29,39.21,39.24,11600.0,31.811,31.8435,31.7786,31.8029,11600.0
2007-08-13 14:20:00,39.23,39.47,39.22,39.4,19500.0,31.7948,31.9893,31.7867,31.9326,19500.0
2007-08-13 14:25:00,39.4,39.42,39.38,39.38,9800.0,31.9326,31.9488,31.9164,31.9164,9800.0
2007-08-13 14:30:00,39.38,39.39,39.32,39.33,24800.0,31.9164,31.9245,31.8678,31.8759,24800.0
2007-08-13 14:35:00,39.33,39.45,39.3,39.35,27200.0,31.8759,31.9731,31.8516,31.8921,27200.0
2007-08-13 14:40:00,39.36,39.44,39.36,39.39,23500.0,31.9002,31.965,31.9002,31.9245,23500.0
2007-08-13 14:45:00,39.41,39.55,39.37,39.48,32700.0,31.9407,32.0542,31.9083,31.9975,32700.0
2007-08-13 14:50:00,39.46,39.47,39.33,39.34,14000.0,31.9812,31.9893,31.8759,31.884,14000.0
2007-08-13 14:55:00,39.33,39.37,39.23,39.3,26200.0,31.8759,31.9083,31.7948,31.8516,26200.0
2007-08-13 15:00:00,39.3,39.32,39.23,39.23,27100.0,31.8516,31.8678,31.7948,31.7948,27100.0
2007-08-13 15:05:00,39.23,39.3,39.22,39.22,18100.0,31.7948,31.8516,31.7867,31.7867,18100.0
2007-08-13 15:10:00,39.22,39.24,39.15,39.17,22300.0,31.7867,31.8029,31.73,31.7462,22300.0
2007-08-13 15:15:00,39.15,39.17,39.11,39.12,27200.0,31.73,31.7462,31.6976,31.7057,27200.0
2007-08-13 15:20:00,39.11,39.27,39.1,39.2,30400.0,31.6976,31.8273,31.6895,31.7705,30400.0
2007-08-13 15:25:00,39.2,39.41,39.2,39.38,19100.0,31.7705,31.9407,31.7705,31.9164,19100.0
2007-08-13 15:30:00,39.38,39.62,39.27,39.52,37800.0,31.9164,32.1109,31.8273,32.0299,37800.0
2007-08-13 15:35:00,39.52,39.52,39.2,39.31,28400.0,32.0299,32.0299,31.7705,31.8597,28400.0
2007-08-13 15:40:00,39.33,39.47,39.31,39.44,29700.0,31.8759,31.9893,31.8597,31.965,29700.0
2007-08-13 15:45:00,39.41,39.55,39.39,39.47,21600.0,31.9407,32.0542,31.9245,31.9893,21600.0
2007-08-13 15:50:00,39.46,39.51,39.39,39.42,65200.0,31.9812,32.0218,31.9245,31.9488,65200.0
2007-08-13 15:55:00,39.42,39.46,39.06,39.45,66200.0,31.9488,31.9812,31.6571,31.9731,66200.0
2007-08-14 09:30:00,39.4,39.49,39.19,39.22,14600.0,31.9326,32.0056,31.7624,31.7867,14600.0
2007-08-14 09:35:00,39.2,39.27,39.15,39.19,5900.0,31.7705,31.8273,31.73,31.7624,5900.0
2007-08-14 09:40:00,39.2,39.29,39.15,39.24,13700.0,31.7705,31.8435,31.73,31.8029,13700.0
2007-08-14 09:45:00,39.24,39.24,39.0,39.02,21000.0,31.8029,31.8029,31.6084,31.6246,21000.0
2007-08-14 09:50:00,39.0,39.03,38.96,39.02,4300.0,31.6084,31.6327,31.576,31.6246,4300.0
2007-08-14 09:55:00,39.02,39.12,38.96,39.01,11000.0,31.6246,31.7057,31.576,31.6165,11000.0
2007-08-14 10:00:00,38.98,39.03,38.96,38.99,6200.0,31.5922,31.6327,31.576,31.6003,6200.0
2007-08-14 10:05:00,39.01,39.03,38.96,39.0,6100.0,31.6165,31.6327,31.576,31.6084,6100.0
2007-08-14 10:10:00,39.0,39.02,38.93,38.96,10100.0,31.6084,31.6246,31.5517,31.576,10100.0
2007-08-14 10:15:00,38.99,38.99,38.76,38.78,26000.0,31.6003,31.6003,31.4139,31.4301,26000.0
2007-08-14 10:20:00,38.76,38.78,38.74,38.77,5200.0,31.4139,31.4301,31.3977,31.422,5200.0
2007-08-14 10:25:00,38.74,38.74,38.61,38.67,7900.0,31.3977,31.3977,31.2923,31.341,7900.0
2007-08-14 10:30:00,38.67,38.67,38.6,38.62,800.0,31.341,31.341,31.2842,31.3004,800.0
2007-08-14 10:35:00,38.57,38.69,38.56,38.68,5600.0,31.2599,31.3572,31.2518,31.3491,5600.0
2007-08-14 10:40:00,38.72,38.75,38.68,38.68,4500.0,31.3815,31.4058,31.3491,31.3491,4500.0
2007-08-14 10:45:00,38.72,38.72,38.64,38.66,9600.0,31.3815,31.3815,31.3167,31.3329,9600.0
2007-08-14 10:50:00,38.66,38.67,38.59,38.64,19200.0,31.3329,31.341,31.2761,31.3167,19200.0
2007-08-14 10:55:00,38.64,38.66,38.61,38.65,15300.0,31.3167,31.3329,31.2923,31.3248,15300.0
2007-08-14 11:00:00,38.64,38.65,38.52,38.53,29700.0,31.3167,31.3248,31.2194,31.2275,29700.0
2007-08-14 11:05:00,38.53,38.53,38.3,38.3,26700.0,31.2275,31.2275,31.0411,31.0411,26700.0
2007-08-14 11:10:00,38.3,38.34,38.03,38.03,34500.0,31.0411,31.0735,30.8223,30.8223,34500.0
2007-08-14 11:15:00,38.03,38.13,37.92,38.13,37600.0,30.8223,30.9033,30.7331,30.9033,37600.0
2007-08-14 11:20:00,38.11,38.17,38.09,38.15,27100.0,30.8871,30.9357,30.8709,30.9195,27100.0
2007-08-14 11:25:00,38.15,38.35,38.13,38.28,17900.0,30.9195,31.0816,30.9033,31.0249,17900.0
2007-08-14 11:30:00,38.24,38.45,38.14,38.44,16500.0,30.9925,31.1627,30.9114,31.1546,16500.0
2007-08-14 11:35:00,38.44,38.52,38.44,38.45,9500.0,31.1546,31.2194,31.1546,31.1627,9500.0
2007-08-14 11:40:00,38.44,38.47,38.41,38.45,16900.0,31.1546,31.1789,31.1302,31.1627,16900.0
2007-08-14 11:45:00,38.43,38.46,38.41,38.41,17800.0,31.1465,31.1708,31.1302,31.1302,17800.0
2007-08-14 11:50:00,38.42,38.46,38.4,38.46,24300.0,31.1384,31.1708,31.1221,31.1708,24300.0
2007-08-14 11:55:00,38.46,38.5,38.26,38.32,83300.0,31.1708,31.2032,31.0087,31.0573,83300.0
2007-08-14 12:00:00,38.32,38.33,38.25,38.25,13700.0,31.0573,31.0654,31.0006,31.0006,13700.0
2007-08-14 12:05:00,38.27,38.27,38.1,38.19,48500.0,31.0168,31.0168,30.879,30.9519,48500.0
2007-08-14 12:10:00,38.2,38.25,38.2,38.23,7400.0,30.96,31.0006,30.96,30.9844,7400.0
2007-08-14 12:15:00,38.24,38.33,38.24,38.3,15800.0,30.9925,31.0654,30.9925,31.0411,15800.0
2007-08-14 12:20:00,38.3,38.3,38.16,38.16,8300.0,31.0411,31.0411,30.9276,30.9276,8300.0
2007-08-14 12:25:00,38.16,38.22,38.13,38.21,13100.0,30.9276,30.9763,30.9033,30.9682,13100.0
2007-08-14 12:30:00,38.21,38.25,38.21,38.24,7600.0,30.9682,31.0006,30.9682,30.9925,7600.0
2007-08-14 12:35:00,38.23,38.23,38.18,38.2,6800.0,30.9844,30.9844,30.9438,30.96,6800.0
2007-08-14 12:40:00,38.2,38.25,38.18,38.25,10800.0,30.96,31.0006,30.9438,31.0006,10800.0
2007-08-14 12:45:00,38.24,38.33,38.2,38.33,7700.0,30.9925,31.0654,30.96,31.0654,7700.0
2007-08-14 12:50:00,38.33,38.42,38.32,38.42,9900.0,31.0654,31.1384,31.0573,31.1384,9900.0
2007-08-14 12:55:00,38.44,38.47,38.42,38.47,4400.0,31.1546,31.1789,31.1384,31.1789,4400.0
2007-08-14 13:00:00,38.46,38.52,38.43,38.52,10200.0,31.1708,31.2194,31.1465,31.2194,10200.0
2007-08-14 13:05:00,38.51,38.54,38.48,38.51,5800.0,31.2113,31.2356,31.187,31.2113,5800.0
2007-08-14 13:10:00,38.51,38.51,38.46,38.47,10900.0,31.2113,31.2113,31.1708,31.1789,10900.0
2007-08-14 13:15:00,38.46,38.56,38.45,38.54,9400.0,31.1708,31.2518,31.1627,31.2356,9400.0
2007-08-14 13:20:00,38.54,38.54,38.38,38.45,36500.0,31.2356,31.2356,31.1059,31.1627,36500.0
2007-08-14 13:25:00,38.45,38.46,38.38,38.4,12600.0,31.1627,31.1708,31.1059,31.1221,12600.0
2007-08-14 13:30:00,38.41,38.5,38.38,38.5,7200.0,31.1302,31.2032,31.1059,31.2032,7200.0
2007-08-14 13:35:00,38.5,38.56,38.46,38.55,8900.0,31.2032,31.2518,31.1708,31.2437,8900.0
2007-08-14 13:40:00,38.55,38.55,38.5,38.5,5700.0,31.2437,31.2437,31.2032,31.2032,5700.0
2007-08-14 13:45:00,38.49,38.5,38.45,38.45,5200.0,31.1951,31.2032,31.1627,31.1627,5200.0
2007-08-14 13:50:00,38.45,38.5,38.41,38.41,9800.0,31.1627,31.2032,31.1302,31.1302,9800.0
2007-08-14 13:55:00,38.4,38.4,38.22,38.28,13400.0,31.1221,31.1221,30.9763,31.0249,13400.0
2007-08-14 14:00:00,38.29,38.3,38.17,38.21,8900.0,31.033,31.0411,30.9357,30.9682,8900.0
2007-08-14 14:05:00,38.23,38.32,38.22,38.29,9300.0,30.9844,31.0573,30.9763,31.033,9300.0
2007-08-14 14:10:00,38.29,38.34,38.23,38.27,15000.0,31.033,31.0735,30.9844,31.0168,15000.0
2007-08-14 14:15:00,38.24,38.42,38.24,38.41,3200.0,30.9925,31.1384,30.9925,31.1302,3200.0
2007-08-14 14:20:00,38.42,38.5,38.38,38.45,8900.0,31.1384,31.2032,31.1059,31.1627,8900.0
2007-08-14 14:25:00,38.43,38.43,38.33,38.36,3300.0,31.1465,31.1465,31.0654,31.0897,3300.0
2007-08-14 14:30:00,38.35,38.37,38.2,38.23,10100.0,31.0816,31.0978,30.96,30.9844,10100.0
2007-08-14 14:35:00,38.24,38.31,38.14,38.17,20700.0,30.9925,31.0492,30.9114,30.9357,20700.0
2007-08-14 14:40:00,38.16,38.24,38.16,38.19,4900.0,30.9276,30.9925,30.9276,30.9519,4900.0
2007-08-14 14:45:00,38.2,38.2,38.18,38.2,2700.0,30.96,30.96,30.9438,30.96,2700.0
2007-08-14 14:50:00,38.19,38.2,38.15,38.17,6200.0,30.9519,30.96,30.9195,30.9357,6200.0
2007-08-14 14:55:00,38.17,38.19,38.15,38.18,3900.0,30.9357,30.9519,30.9195,30.9438,3900.0
2007-08-14 15:00:00,38.18,38.22,38.11,38.2,37300.0,30.9438,30.9763,30.8871,30.96,37300.0
2007-08-14 15:05:00,38.18,38.2,38.15,38.19,17900.0,30.9438,30.96,30.9195,30.9519,17900.0
2007-08-14 15:10:00,38.18,38.2,38.12,38.13,10400.0,30.9438,30.96,30.8952,30.9033,10400.0
2007-08-14 15:15:00,38.13,38.2,38.12,38.17,12200.0,30.9033,30.96,30.8952,30.9357,12200.0
2007-08-14 15:20:00,38.17,38.27,38.15,38.16,41300.0,30.9357,31.0168,30.9195,30.9276,41300.0
2007-08-14 15:25:00,38.16,38.2,38.12,38.14,14900.0,30.9276,30.96,30.8952,30.9114,14900.0
2007-08-14 15:30:00,38.13,38.14,37.93,37.93,24700.0,30.9033,30.9114,30.7412,30.7412,24700.0
2007-08-14 15:35:00,37.93,38.02,37.91,38.02,18500.0,30.7412,30.8142,30.725,30.8142,18500.0
2007-08-14 15:40:00,38.02,38.02,37.92,37.96,17500.0,30.8142,30.8142,30.7331,30.7655,17500.0
2007-08-14 15:45:00,37.96,38.03,37.93,38.03,31200.0,30.7655,30.8223,30.7412,30.8223,31200.0
2007-08-14 15:50:00,38.03,38.06,37.91,37.94,21700.0,30.8223,30.8466,30.725,30.7493,21700.0
2007-08-14 15:55:00,37.94,37.98,37.89,37.94,19600.0,30.7493,30.7817,30.7088,30.7493,19600.0
2007-08-15 09:30:00,37.27,37.54,37.07,37.23,65700.0,30.2063,30.4251,30.0442,30.1739,65700.0
2007-08-15 09:35:00,37.22,37.22,37.01,37.08,15700.0,30.1658,30.1658,29.9956,30.0523,15700.0
2007-08-15 09:40:00,37.07,37.07,36.85,36.93,18900.0,30.0442,30.0442,29.8659,29.9307,18900.0
2007-08-15 09:45:00,36.94,37.03,36.88,37.0,71500.0,29.9389,30.0118,29.8902,29.9875,71500.0
2007-08-15 09:50:00,37.01,37.25,36.95,37.2,68300.0,29.9956,30.1901,29.947,30.1496,68300.0
2007-08-15 09:55:00,37.27,37.46,37.27,37.37,26100.0,30.2063,30.3603,30.2063,30.2874,26100.0
2007-08-15 10:00:00,37.37,37.37,37.1,37.17,16000.0,30.2874,30.2874,30.0685,30.1253,16000.0
2007-08-15 10:05:00,37.13,37.23,37.11,37.18,9900.0,30.0928,30.1739,30.0766,30.1334,9900.0
2007-08-15 10:10:00,37.2,37.26,37.14,37.19,13400.0,30.1496,30.1982,30.1009,30.1415,13400.0
2007-08-15 10:15:00,37.19,37.19,36.98,37.01,32800.0,30.1415,30.1415,29.9713,29.9956,32800.0
2007-08-15 10:20:00,37.01,37.08,36.98,37.05,32600.0,29.9956,30.0523,29.9713,30.028,32600.0
2007-08-15 10:25:00,37.08,37.11,37.04,37.09,10500.0,30.0523,30.0766,30.0199,30.0604,10500.0
2007-08-15 10:30:00,37.09,37.14,36.98,37.04,21900.0,30.0604,30.1009,29.9713,30.0199,21900.0
2007-08-15 10:35:00,37.03,37.05,36.98,37.0,28600.0,30.0118,30.028,29.9713,29.9875,28600.0
2007-08-15 10:40:00,37.0,37.05,36.99,37.01,12800.0,29.9875,30.028,29.9794,29.9956,12800.0
2007-08-15 10:45:00,37.0,37.0,36.86,36.93,13000.0,29.9875,29.9875,29.874,29.9307,13000.0
2007-08-15 10:50:00,36.94,37.0,36.87,36.99,33800.0,29.9389,29.9875,29.8821,29.9794,33800.0
2007-08-15 10:55:00,36.98,36.98,36.92,36.95,20000.0,29.9713,29.9713,29.9226,29.947,20000.0
2007-08-15 11:00:00,36.96,37.0,36.96,36.97,6700.0,29.9551,29.9875,29.9551,29.9632,6700.0
2007-08-15 11:05:00,36.97,36.97,36.92,36.94,3900.0,29.9632,29.9632,29.9226,29.9389,3900.0
2007-08-15 11:10:00,36.94,37.04,36.94,37.03,8800.0,29.9389,30.0199,29.9389,30.0118,8800.0
2007-08-15 11:15:00,37.03,37.04,36.94,36.98,4300.0,30.0118,30.0199,29.9389,29.9713,4300.0
2007-08-15 11:20:00,36.97,37.13,36.97,37.1,16300.0,29.9632,30.0928,29.9632,30.0685,16300.0
2007-08-15 11:25:00,37.14,37.3,37.14,37.3,21600.0,30.1009,30.2306,30.1009,30.2306,21600.0
2007-08-15 11:30:00,37.27,37.29,37.0,37.03,26700.0,30.2063,30.2225,29.9875,30.0118,26700.0
2007-08-15 11:35:00,37.02,37.03,36.97,36.97,10500.0,30.0037,30.0118,29.9632,29.9632,10500.0
2007-08-15 11:40:00,36.99,37.06,36.96,37.0,62300.0,29.9794,30.0361,29.9551,29.9875,62300.0
2007-08-15 11:45:00,37.0,37.02,36.95,36.96,8100.0,29.9875,30.0037,29.947,29.9551,8100.0
2007-08-15 11:50:00,36.97,36.98,36.87,36.87,14000.0,29.9632,29.9713,29.8821,29.8821,14000.0
2007-08-15 11:55:00,36.88,36.92,36.85,36.89,11300.0,29.8902,29.9226,29.8659,29.8983,11300.0
2007-08-15 12:00:00,36.9,37.07,36.9,36.95,9800.0,29.9064,30.0442,29.9064,29.947,9800.0
2007-08-15 12:05:00,36.96,37.0,36.96,37.0,3400.0,29.9551,29.9875,29.9551,29.9875,3400.0
2007-08-15 12:10:00,36.99,37.0,36.96,36.98,3500.0,29.9794,29.9875,29.9551,29.9713,3500.0
2007-08-15 12:15:00,36.99,37.02,36.97,37.0,7600.0,29.9794,30.0037,29.9632,29.9875,7600.0
2007-08-15 12:20:00,37.0,37.02,36.93,36.94,6400.0,29.9875,30.0037,29.9307,29.9389,6400.0
2007-08-15 12:25:00,36.99,37.01,36.97,37.01,4900.0,29.9794,29.9956,29.9632,29.9956,4900.0
2007-08-15 12:30:00,37.01,37.04,36.98,37.04,4400.0,29.9956,30.0199,29.9713,30.0199,4400.0
2007-08-15 12:35:00,37.04,37.05,37.01,37.04,6200.0,30.0199,30.028,29.9956,30.0199,6200.0
2007-08-15 12:40:00,37.04,37.05,36.91,36.91,8200.0,30.0199,30.028,29.9145,29.9145,8200.0
2007-08-15 12:45:00,36.95,37.0,36.93,36.98,4300.0,29.947,29.9875,29.9307,29.9713,4300.0
2007-08-15 12:50:00,37.0,37.01,36.97,36.99,11700.0,29.9875,29.9956,29.9632,29.9794,11700.0
2007-08-15 12:55:00,37.0,37.0,36.97,36.98,20500.0,29.9875,29.9875,29.9632,29.9713,20500.0
2007-08-15 13:00:00,37.0,37.02,36.98,37.02,6000.0,29.9875,30.0037,29.9713,30.0037,6000.0
2007-08-15 13:05:00,37.02,37.08,37.02,37.05,7600.0,30.0037,30.0523,30.0037,30.028,7600.0
2007-08-15 13:10:00,37.08,37.08,37.04,37.06,8200.0,30.0523,30.0523,30.0199,30.0361,8200.0
2007-08-15 13:15:00,37.08,37.22,37.06,37.2,10700.0,30.0523,30.1658,30.0361,30.1496,10700.0
2007-08-15 13:20:00,37.2,37.25,37.16,37.25,7600.0,30.1496,30.1901,30.1172,30.1901,7600.0
2007-08-15 13:25:00,37.25,37.3,37.24,37.3,13300.0,30.1901,30.2306,30.182,30.2306,13300.0
2007-08-15 13:30:00,37.29,37.35,37.28,37.3,26400.0,30.2225,30.2711,30.2144,30.2306,26400.0
2007-08-15 13:35:00,37.3,37.33,37.25,37.29,30300.0,30.2306,30.2549,30.1901,30.2225,30300.0
2007-08-15 13:40:00,37.29,37.32,37.24,37.29,24600.0,30.2225,30.2468,30.182,30.2225,24600.0
2007-08-15 13:45:00,37.29,37.32,37.17,37.25,40500.0,30.2225,30.2468,30.1253,30.1901,40500.0
2007-08-15 13:50:00,37.27,37.3,37.23,37.29,30800.0,30.2063,30.2306,30.1739,30.2225,30800.0
2007-08-15 13:55:00,37.3,37.33,37.25,37.29,16900.0,30.2306,30.2549,30.1901,30.2225,16900.0
2007-08-15 14:00:00,37.3,37.3,37.23,37.23,9700.0,30.2306,30.2306,30.1739,30.1739,9700.0
2007-08-15 14:05:00,37.2,37.22,37.09,37.1,19400.0,30.1496,30.1658,30.0604,30.0685,19400.0
2007-08-15 14:10:00,37.1,37.1,36.93,36.94,23600.0,30.0685,30.0685,29.9307,29.9389,23600.0
2007-08-15 14:15:00,36.95,37.0,36.93,37.0,14600.0,29.947,29.9875,29.9307,29.9875,14600.0
2007-08-15 14:20:00,36.99,37.02,36.9,36.92,10000.0,29.9794,30.0037,29.9064,29.9226,10000.0
2007-08-15 14:25:00,36.92,36.98,36.88,36.89,13800.0,29.9226,29.9713,29.8902,29.8983,13800.0
2007-08-15 14:30:00,36.9,36.96,36.87,36.87,16800.0,29.9064,29.9551,29.8821,29.8821,16800.0
2007-08-15 14:35:00,36.88,36.88,36.81,36.85,13600.0,29.8902,29.8902,29.8335,29.8659,13600.0
2007-08-15 14:40:00,36.85,36.88,36.81,36.83,12100.0,29.8659,29.8902,29.8335,29.8497,12100.0
2007-08-15 14:45:00,36.82,36.83,36.75,36.75,28500.0,29.8416,29.8497,29.7849,29.7849,28500.0
2007-08-15 14:50:00,36.75,36.76,36.63,36.67,19200.0,29.7849,29.793,29.6876,29.72,19200.0
2007-08-15 14:55:00,36.66,36.67,36.52,36.56,38700.0,29.7119,29.72,29.5985,29.6309,38700.0
2007-08-15 15:00:00,36.59,36.65,36.51,36.53,24600.0,29.6552,29.7038,29.5904,29.6066,24600.0
2007-08-15 15:05:00,36.53,36.53,36.39,36.49,54100.0,29.6066,29.6066,29.4931,29.5741,54100.0
2007-08-15 15:10:00,36.48,36.49,36.3,36.35,36700.0,29.566,29.5741,29.4202,29.4607,36700.0
2007-08-15 15:15:00,36.34,36.43,36.3,36.43,22700.0,29.4526,29.5255,29.4202,29.5255,22700.0
2007-08-15 15:20:00,36.44,36.59,36.44,36.51,30900.0,29.5336,29.6552,29.5336,29.5904,30900.0
2007-08-15 15:25:00,36.5,36.59,36.35,36.35,28200.0,29.5822,29.6552,29.4607,29.4607,28200.0
2007-08-15 15:30:00,36.37,36.45,36.33,36.37,30400.0,29.4769,29.5417,29.4445,29.4769,30400.0
2007-08-15 15:35:00,36.36,36.36,36.23,36.24,21800.0,29.4688,29.4688,29.3634,29.3715,21800.0
2007-08-15 15:40:00,36.27,36.52,36.22,36.26,47000.0,29.3958,29.5985,29.3553,29.3877,47000.0
2007-08-15 15:45:00,36.23,36.31,36.19,36.22,41900.0,29.3634,29.4283,29.331,29.3553,41900.0
2007-08-15 15:50:00,36.2,36.3,36.15,36.15,60400.0,29.3391,29.4202,29.2986,29.2986,60400.0
2007-08-15 15:55:00,36.13,36.41,36.1,36.4,92800.0,29.2824,29.5093,29.2581,29.5012,92800.0
2007-08-16 09:30:00,35.87,36.18,35.83,36.04,25500.0,29.0716,29.3229,29.0392,29.2094,25500.0
2007-08-16 09:35:00,36.04,36.25,36.02,36.14,30800.0,29.2094,29.3796,29.1932,29.2905,30800.0
2007-08-16 09:40:00,36.13,36.21,36.12,36.14,11100.0,29.2824,29.3472,29.2743,29.2905,11100.0
2007-08-16 09:45:00,36.16,36.28,36.06,36.24,35400.0,29.3067,29.4039,29.2256,29.3715,35400.0
2007-08-16 09:50:00,36.24,36.48,35.95,36.32,82200.0,29.3715,29.566,29.1365,29.4364,82200.0
2007-08-16 09:55:00,36.36,36.36,36.12,36.13,12900.0,29.4688,29.4688,29.2743,29.2824,12900.0
2007-08-16 10:00:00,36.14,36.15,35.9,35.92,41300.0,29.2905,29.2986,29.096,29.1122,41300.0
2007-08-16 10:05:00,35.89,35.92,35.8,35.83,24000.0,29.0879,29.1122,29.0149,29.0392,24000.0
2007-08-16 10:10:00,35.83,35.87,35.57,35.57,28500.0,29.0392,29.0716,28.8285,28.8285,28500.0
2007-08-16 10:15:00,35.6,35.69,35.47,35.47,41400.0,28.8528,28.9258,28.7475,28.7475,41400.0
2007-08-16 10:20:00,35.47,35.51,35.19,35.21,46600.0,28.7475,28.7799,28.5205,28.5367,46600.0
2007-08-16 10:25:00,35.22,35.7,35.0,35.02,95500.0,28.5448,28.9339,28.3665,28.3827,95500.0
2007-08-16 10:30:00,35.02,35.04,34.8,34.93,52600.0,28.3827,28.399,28.2044,28.3098,52600.0
2007-08-16 10:35:00,34.93,35.08,34.85,34.89,62600.0,28.3098,28.4314,28.245,28.2774,62600.0
2007-08-16 10:40:00,34.87,35.05,34.84,35.03,59500.0,28.2612,28.4071,28.2369,28.3909,59500.0
2007-08-16 10:45:00,35.04,35.11,34.89,34.93,53300.0,28.399,28.4557,28.2774,28.3098,53300.0
2007-08-16 10:50:00,34.96,35.0,34.84,34.86,51200.0,28.3341,28.3665,28.2369,28.2531,51200.0
2007-08-16 10:55:00,34.86,34.89,34.75,34.75,20700.0,28.2531,28.2774,28.1639,28.1639,20700.0
2007-08-16 11:00:00,34.75,34.8,34.71,34.8,29100.0,28.1639,28.2044,28.1315,28.2044,29100.0
2007-08-16 11:05:00,34.77,34.81,34.77,34.78,16000.0,28.1801,28.2125,28.1801,28.1882,16000.0
2007-08-16 11:10:00,34.78,35.22,34.74,35.03,147400.0,28.1882,28.5448,28.1558,28.3909,147400.0
2007-08-16 11:15:00,35.0,35.0,34.65,34.65,62900.0,28.3665,28.3665,28.0829,28.0829,62900.0
2007-08-16 11:20:00,34.66,34.7,34.6,34.62,29000.0,28.091,28.1234,28.0423,28.0586,29000.0
2007-08-16 11:25:00,34.66,34.66,34.52,34.52,35900.0,28.091,28.091,27.9775,27.9775,35900.0
2007-08-16 11:30:00,34.52,34.55,34.36,34.36,77000.0,27.9775,28.0018,27.8478,27.8478,77000.0
2007-08-16 11:35:00,34.36,34.41,34.27,34.27,52100.0,27.8478,27.8884,27.7749,27.7749,52100.0
2007-08-16 11:40:00,34.3,34.34,34.0,34.19,92200.0,27.7992,27.8316,27.5561,27.7101,92200.0
2007-08-16 11:45:00,34.17,34.19,33.88,34.0,109500.0,27.6938,27.7101,27.4588,27.5561,109500.0
2007-08-16 11:50:00,33.99,34.28,33.97,34.25,93200.0,27.548,27.783,27.5318,27.7587,93200.0
2007-08-16 11:55:00,34.25,34.45,34.25,34.43,56100.0,27.7587,27.9208,27.7587,27.9046,56100.0
2007-08-16 12:00:00,34.43,34.52,34.29,34.5,64100.0,27.9046,27.9775,27.7911,27.9613,64100.0
2007-08-16 12:05:00,34.5,34.5,34.23,34.32,36000.0,27.9613,27.9613,27.7425,27.8154,36000.0
2007-08-16 12:10:00,34.32,34.45,34.24,34.42,22700.0,27.8154,27.9208,27.7506,27.8965,22700.0
2007-08-16 12:15:00,34.42,34.6,34.42,34.58,74300.0,27.8965,28.0423,27.8965,28.0261,74300.0
2007-08-16 12:20:00,34.58,34.88,34.58,34.85,58400.0,28.0261,28.2693,28.0261,28.245,58400.0
2007-08-16 12:25:00,34.86,35.03,34.85,35.01,48800.0,28.2531,28.3909,28.245,28.3746,48800.0
2007-08-16 12:30:00,35.0,35.18,34.93,35.18,83800.0,28.3665,28.5124,28.3098,28.5124,83800.0
2007-08-16 12:35:00,35.18,35.2,35.03,35.13,29100.0,28.5124,28.5286,28.3909,28.4719,29100.0
2007-08-16 12:40:00,35.14,35.19,35.06,35.1,18100.0,28.48,28.5205,28.4152,28.4476,18100.0
2007-08-16 12:45:00,35.1,35.26,35.04,35.21,28300.0,28.4476,28.5773,28.399,28.5367,28300.0
2007-08-16 12:50:00,35.2,35.56,35.12,35.55,36900.0,28.5286,28.8204,28.4638,28.8123,36900.0
2007-08-16 12:55:00,35.48,35.54,35.37,35.4,42900.0,28.7556,28.8042,28.6664,28.6907,42900.0
2007-08-16 13:00:00,35.4,35.6,35.36,35.46,42300.0,28.6907,28.8528,28.6583,28.7394,42300.0
2007-08-16 13:05:00,35.87,35.87,35.38,35.45,36100.0,29.0716,29.0716,28.6745,28.7312,36100.0
2007-08-16 13:10:00,35.47,35.81,35.47,35.77,36500.0,28.7475,29.023,28.7475,28.9906,36500.0
2007-08-16 13:15:00,35.77,35.93,35.63,35.93,21500.0,28.9906,29.1203,28.8771,29.1203,21500.0
2007-08-16 13:20:00,35.93,35.93,35.69,35.73,28200.0,29.1203,29.1203,28.9258,28.9582,28200.0
2007-08-16 13:25:00,35.76,35.76,35.53,35.59,12900.0,28.9825,28.9825,28.7961,28.8447,12900.0
2007-08-16 13:30:00,35.61,35.78,35.51,35.53,16700.0,28.8609,28.9987,28.7799,28.7961,16700.0
2007-08-16 13:35:00,35.57,35.78,35.56,35.74,19400.0,28.8285,28.9987,28.8204,28.9663,19400.0
2007-08-16 13:40:00,35.74,35.87,35.67,35.85,36900.0,28.9663,29.0716,28.9096,29.0554,36900.0
2007-08-16 13:45:00,35.86,35.97,35.84,35.92,27000.0,29.0635,29.1527,29.0473,29.1122,27000.0
2007-08-16 13:50:00,35.91,36.1,35.86,36.1,30400.0,29.1041,29.2581,29.0635,29.2581,30400.0
2007-08-16 13:55:00,36.1,36.2,35.9,35.98,56500.0,29.2581,29.3391,29.096,29.1608,56500.0
2007-08-16 14:00:00,35.99,36.2,35.97,36.12,98800.0,29.1689,29.3391,29.1527,29.2743,98800.0
2007-08-16 14:05:00,36.13,36.24,36.07,36.16,54100.0,29.2824,29.3715,29.2337,29.3067,54100.0
2007-08-16 14:10:00,36.12,36.26,35.88,36.26,53500.0,29.2743,29.3877,29.0798,29.3877,53500.0
2007-08-16 14:15:00,36.26,36.59,36.26,36.59,44900.0,29.3877,29.6552,29.3877,29.6552,44900.0
2007-08-16 14:20:00,36.6,36.67,36.24,36.24,57600.0,29.6633,29.72,29.3715,29.3715,57600.0
2007-08-16 14:25:00,36.29,36.31,36.0,36.11,57800.0,29.412,29.4283,29.177,29.2662,57800.0
2007-08-16 14:30:00,36.05,36.12,35.83,36.01,24700.0,29.2175,29.2743,29.0392,29.1851,24700.0
2007-08-16 14:35:00,36.03,36.26,36.03,36.19,25900.0,29.2013,29.3877,29.2013,29.331,25900.0
2007-08-16 14:40:00,36.16,36.18,36.03,36.04,17500.0,29.3067,29.3229,29.2013,29.2094,17500.0
2007-08-16 14:45:00,36.02,36.23,35.94,36.13,28700.0,29.1932,29.3634,29.1284,29.2824,28700.0
2007-08-16 14:50:00,36.13,36.13,35.76,35.88,27900.0,29.2824,29.2824,28.9825,29.0798,27900.0
2007-08-16 14:55:00,35.92,35.98,35.9,35.97,7700.0,29.1122,29.1608,29.096,29.1527,7700.0
2007-08-16 15:00:00,35.96,35.96,35.8,35.81,20100.0,29.1446,29.1446,29.0149,29.023,20100.0
2007-08-16 15:05:00,35.82,35.88,35.72,35.76,20800.0,29.0311,29.0798,28.9501,28.9825,20800.0
2007-08-16 15:10:00,35.75,35.83,35.62,35.81,34900.0,28.9744,29.0392,28.869,29.023,34900.0
2007-08-16 15:15:00,35.85,36.04,35.85,35.92,17200.0,29.0554,29.2094,29.0554,29.1122,17200.0
2007-08-16 15:20:00,35.92,35.92,35.84,35.9,15400.0,29.1122,29.1122,29.0473,29.096,15400.0
2007-08-16 15:25:00,35.92,35.97,35.91,35.95,9500.0,29.1122,29.1527,29.1041,29.1365,9500.0
2007-08-16 15:30:00,35.96,36.35,35.94,36.1,78700.0,29.1446,29.4607,29.1284,29.2581,78700.0
2007-08-16 15:35:00,36.08,36.28,36.0,36.09,39300.0,29.2418,29.4039,29.177,29.25,39300.0
2007-08-16 15:40:00,36.12,36.14,35.8,35.99,73100.0,29.2743,29.2905,29.0149,29.1689,73100.0
2007-08-16 15:45:00,36.0,36.1,35.96,36.03,37300.0,29.177,29.2581,29.1446,29.2013,37300.0
2007-08-16 15:50:00,35.98,36.3,35.98,36.3,20000.0,29.1608,29.4202,29.1608,29.4202,20000.0
2007-08-16 15:55:00,36.28,36.56,36.19,36.44,73900.0,29.4039,29.6309,29.331,29.5336,73900.0
2007-08-17 09:30:00,37.3,37.45,37.2,37.44,83800.0,30.2306,30.3522,30.1496,30.3441,83800.0
2007-08-17 09:35:00,37.36,37.45,37.0,37.11,83200.0,30.2793,30.3522,29.9875,30.0766,83200.0
2007-08-17 09:40:00,37.13,37.45,37.11,37.34,40800.0,30.0928,30.3522,30.0766,30.263,40800.0
2007-08-17 09:45:00,37.4,37.56,37.04,37.13,66900.0,30.3117,30.4413,30.0199,30.0928,66900.0
2007-08-17 09:50:00,37.13,37.2,37.03,37.05,51300.0,30.0928,30.1496,30.0118,30.028,51300.0
2007-08-17 09:55:00,37.02,37.04,36.75,37.0,77500.0,30.0037,30.0199,29.7849,29.9875,77500.0
2007-08-17 10:00:00,37.02,37.02,36.8,36.93,50300.0,30.0037,30.0037,29.8254,29.9307,50300.0
2007-08-17 10:05:00,36.91,37.1,36.91,37.1,30900.0,29.9145,30.0685,29.9145,30.0685,30900.0
2007-08-17 10:10:00,37.1,37.23,37.09,37.12,34100.0,30.0685,30.1739,30.0604,30.0847,34100.0
2007-08-17 10:15:00,37.11,37.14,37.0,37.03,33700.0,30.0766,30.1009,29.9875,30.0118,33700.0
2007-08-17 10:20:00,37.02,37.02,36.87,36.9,31200.0,30.0037,30.0037,29.8821,29.9064,31200.0
2007-08-17 10:25:00,36.95,37.01,36.69,36.77,18600.0,29.947,29.9956,29.7362,29.8011,18600.0
2007-08-17 10:30:00,36.75,36.92,36.52,36.64,19700.0,29.7849,29.9226,29.5985,29.6957,19700.0
2007-08-17 10:35:00,36.64,36.92,36.64,36.92,39100.0,29.6957,29.9226,29.6957,29.9226,39100.0
2007-08-17 10:40:00,36.91,36.96,36.74,36.92,48100.0,29.9145,29.9551,29.7768,29.9226,48100.0
2007-08-17 10:45:00,36.91,37.2,36.91,37.09,61000.0,29.9145,30.1496,29.9145,30.0604,61000.0
2007-08-17 10:50:00,37.1,37.15,36.99,36.99,31400.0,30.0685,30.1091,29.9794,29.9794,31400.0
2007-08-17 10:55:00,36.97,37.04,36.88,36.99,18400.0,29.9632,30.0199,29.8902,29.9794,18400.0
2007-08-17 11:00:00,36.99,37.12,36.97,37.01,15300.0,29.9794,30.0847,29.9632,29.9956,15300.0
2007-08-17 11:05:00,37.0,37.0,36.88,36.9,15200.0,29.9875,29.9875,29.8902,29.9064,15200.0
2007-08-17 11:10:00,36.89,37.0,36.76,37.0,10000.0,29.8983,29.9875,29.793,29.9875,10000.0
2007-08-17 11:15:00,37.0,37.08,36.97,36.99,10500.0,29.9875,30.0523,29.9632,29.9794,10500.0
2007-08-17 11:20:00,37.01,37.04,36.99,37.01,14100.0,29.9956,30.0199,29.9794,29.9956,14100.0
2007-08-17 11:25:00,37.0,37.05,36.99,37.03,7200.0,29.9875,30.028,29.9794,30.0118,7200.0
2007-08-17 11:30:00,37.03,37.09,36.99,37.09,16400.0,30.0118,30.0604,29.9794,30.0604,16400.0
2007-08-17 11:35:00,37.08,37.26,37.08,37.26,20900.0,30.0523,30.1982,30.0523,30.1982,20900.0
2007-08-17 11:40:00,37.26,37.34,37.25,37.33,12000.0,30.1982,30.263,30.1901,30.2549,12000.0
2007-08-17 11:45:00,37.33,37.43,37.33,37.35,12000.0,30.2549,30.336,30.2549,30.2711,12000.0
2007-08-17 11:50:00,37.33,37.43,37.31,37.37,14600.0,30.2549,30.336,30.2387,30.2874,14600.0
2007-08-17 11:55:00,37.39,37.41,37.35,37.39,36300.0,30.3036,30.3198,30.2711,30.3036,36300.0
2007-08-17 12:00:00,37.4,37.49,37.34,37.4,19700.0,30.3117,30.3846,30.263,30.3117,19700.0
2007-08-17 12:05:00,37.4,37.5,37.35,37.43,30600.0,30.3117,30.3927,30.2711,30.336,30600.0
2007-08-17 12:10:00,37.43,37.52,37.4,37.45,37900.0,30.336,30.4089,30.3117,30.3522,37900.0
2007-08-17 12:15:00,37.45,37.46,37.38,37.45,19800.0,30.3522,30.3603,30.2955,30.3522,19800.0
2007-08-17 12:20:00,37.45,37.52,37.41,37.45,22700.0,30.3522,30.4089,30.3198,30.3522,22700.0
2007-08-17 12:25:00,37.45,37.46,37.4,37.46,14000.0,30.3522,30.3603,30.3117,30.3603,14000.0
2007-08-17 12:30:00,37.45,37.53,37.44,37.52,7600.0,30.3522,30.417,30.3441,30.4089,7600.0
2007-08-17 12:35:00,37.52,37.57,37.47,37.49,16700.0,30.4089,30.4495,30.3684,30.3846,16700.0
2007-08-17 12:40:00,37.48,37.84,37.47,37.8,49800.0,30.3765,30.6683,30.3684,30.6359,49800.0
2007-08-17 12:45:00,37.8,37.95,37.78,37.82,31700.0,30.6359,30.7574,30.6197,30.6521,31700.0
2007-08-17 12:50:00,37.8,37.85,37.7,37.7,14900.0,30.6359,30.6764,30.5548,30.5548,14900.0
2007-08-17 12:55:00,37.73,37.74,37.57,37.6,19300.0,30.5791,30.5872,30.4495,30.4738,19300.0
2007-08-17 13:00:00,37.6,37.71,37.59,37.65,16400.0,30.4738,30.5629,30.4657,30.5143,16400.0
2007-08-17 13:05:00,37.67,37.75,37.62,37.69,18400.0,30.5305,30.5953,30.49,30.5467,18400.0
2007-08-17 13:10:00,37.69,37.79,37.68,37.7,7800.0,30.5467,30.6278,30.5386,30.5548,7800.0
2007-08-17 13:15:00,37.71,37.89,37.7,37.87,13500.0,30.5629,30.7088,30.5548,30.6926,13500.0
2007-08-17 13:20:00,37.86,37.98,37.65,37.9,40700.0,30.6845,30.7817,30.5143,30.7169,40700.0
2007-08-17 13:25:00,37.91,37.96,37.9,37.96,17200.0,30.725,30.7655,30.7169,30.7655,17200.0
2007-08-17 13:30:00,37.96,38.05,37.96,38.03,45300.0,30.7655,30.8385,30.7655,30.8223,45300.0
2007-08-17 13:35:00,38.02,38.07,38.0,38.04,30700.0,30.8142,30.8547,30.798,30.8304,30700.0
2007-08-17 13:40:00,38.03,38.1,38.0,38.07,17800.0,30.8223,30.879,30.798,30.8547,17800.0
2007-08-17 13:45:00,38.08,38.13,38.05,38.11,15900.0,30.8628,30.9033,30.8385,30.8871,15900.0
2007-08-17 13:50:00,38.11,38.22,38.1,38.21,28700.0,30.8871,30.9763,30.879,30.9682,28700.0
2007-08-17 13:55:00,38.21,38.28,38.17,38.25,25200.0,30.9682,31.0249,30.9357,31.0006,25200.0
2007-08-17 14:00:00,38.23,38.31,38.22,38.27,44900.0,30.9844,31.0492,30.9763,31.0168,44900.0
2007-08-17 14:05:00,38.25,38.27,38.15,38.18,29400.0,31.0006,31.0168,30.9195,30.9438,29400.0
2007-08-17 14:10:00,38.17,38.3,38.16,38.26,22600.0,30.9357,31.0411,30.9276,31.0087,22600.0
2007-08-17 14:15:00,38.25,38.39,38.18,38.35,35500.0,31.0006,31.114,30.9438,31.0816,35500.0
2007-08-17 14:20:00,38.38,38.47,38.25,38.3,81500.0,31.1059,31.1789,31.0006,31.0411,81500.0
2007-08-17 14:25:00,38.3,38.34,38.16,38.24,18500.0,31.0411,31.0735,30.9276,30.9925,18500.0
2007-08-17 14:30:00,38.24,38.38,38.16,38.28,21200.0,30.9925,31.1059,30.9276,31.0249,21200.0
2007-08-17 14:35:00,38.27,38.42,38.23,38.37,36500.0,31.0168,31.1384,30.9844,31.0978,36500.0
2007-08-17 14:40:00,38.38,38.48,38.37,38.47,22200.0,31.1059,31.187,31.0978,31.1789,22200.0
2007-08-17 14:45:00,38.48,38.65,38.44,38.64,50700.0,31.187,31.3248,31.1546,31.3167,50700.0
2007-08-17 14:50:00,38.63,38.71,38.57,38.7,22900.0,31.3086,31.3734,31.2599,31.3653,22900.0
2007-08-17 14:55:00,38.69,38.84,38.67,38.71,46900.0,31.3572,31.4788,31.341,31.3734,46900.0
2007-08-17 15:00:00,38.72,38.86,38.63,38.79,39900.0,31.3815,31.495,31.3086,31.4382,39900.0
2007-08-17 15:05:00,38.79,38.87,38.75,38.87,23900.0,31.4382,31.5031,31.4058,31.5031,23900.0
2007-08-17 15:10:00,38.86,39.08,38.82,39.08,48100.0,31.495,31.6733,31.4625,31.6733,48100.0
2007-08-17 15:15:00,39.09,39.38,39.02,39.36,62600.0,31.6814,31.9164,31.6246,31.9002,62600.0
2007-08-17 15:20:00,39.35,39.37,38.77,38.77,68700.0,31.8921,31.9083,31.422,31.422,68700.0
2007-08-17 15:25:00,38.76,38.84,38.55,38.56,54800.0,31.4139,31.4788,31.2437,31.2518,54800.0
2007-08-17 15:30:00,38.55,38.81,38.55,38.71,36000.0,31.2437,31.4544,31.2437,31.3734,36000.0
2007-08-17 15:35:00,38.71,38.79,38.57,38.66,43500.0,31.3734,31.4382,31.2599,31.3329,43500.0
2007-08-17 15:40:00,38.65,38.81,38.57,38.76,47700.0,31.3248,31.4544,31.2599,31.4139,47700.0
2007-08-17 15:45:00,38.76,38.77,38.61,38.67,42300.0,31.4139,31.422,31.2923,31.341,42300.0
2007-08-17 15:50:00,38.66,38.86,38.6,38.74,63000.0,31.3329,31.495,31.2842,31.3977,63000.0
2007-08-17 15:55:00,38.74,38.96,38.7,38.71,75600.0,31.3977,31.576,31.3653,31.3734,75600.0
2007-08-20 09:30:00,38.6,38.69,38.57,38.69,26300.0,31.2842,31.3572,31.2599,31.3572,26300.0
2007-08-20 09:35:00,38.68,38.81,38.58,38.62,34800.0,31.3491,31.4544,31.268,31.3004,34800.0
2007-08-20 09:40:00,38.62,38.7,38.62,38.69,34800.0,31.3004,31.3653,31.3004,31.3572,34800.0
2007-08-20 09:45:00,38.7,38.7,38.6,38.6,31600.0,31.3653,31.3653,31.2842,31.2842,31600.0
2007-08-20 09:50:00,38.6,38.65,38.54,38.54,26600.0,31.2842,31.3248,31.2356,31.2356,26600.0
2007-08-20 09:55:00,38.54,38.67,38.51,38.67,24200.0,31.2356,31.341,31.2113,31.341,24200.0
2007-08-20 10:00:00,38.65,38.69,38.55,38.58,29400.0,31.3248,31.3572,31.2437,31.268,29400.0
2007-08-20 10:05:00,38.58,38.7,38.57,38.65,21200.0,31.268,31.3653,31.2599,31.3248,21200.0
2007-08-20 10:10:00,38.66,38.68,38.6,38.6,10200.0,31.3329,31.3491,31.2842,31.2842,10200.0
2007-08-20 10:15:00,38.62,38.66,38.59,38.61,13000.0,31.3004,31.3329,31.2761,31.2923,13000.0
2007-08-20 10:20:00,38.62,38.63,38.56,38.59,28500.0,31.3004,31.3086,31.2518,31.2761,28500.0
2007-08-20 10:25:00,38.58,38.66,38.57,38.59,16400.0,31.268,31.3329,31.2599,31.2761,16400.0
2007-08-20 10:30:00,38.59,38.59,38.26,38.27,54000.0,31.2761,31.2761,31.0087,31.0168,54000.0
2007-08-20 10:35:00,38.28,38.35,38.2,38.21,28000.0,31.0249,31.0816,30.96,30.9682,28000.0
2007-08-20 10:40:00,38.22,38.37,38.21,38.35,14900.0,30.9763,31.0978,30.9682,31.0816,14900.0
2007-08-20 10:45:00,38.36,38.47,38.3,38.36,14200.0,31.0897,31.1789,31.0411,31.0897,14200.0
2007-08-20 10:50:00,38.36,38.38,38.25,38.32,24100.0,31.0897,31.1059,31.0006,31.0573,24100.0
2007-08-20 10:55:00,38.29,38.38,38.27,38.35,10200.0,31.033,31.1059,31.0168,31.0816,10200.0
2007-08-20 11:00:00,38.34,38.37,38.26,38.27,9000.0,31.0735,31.0978,31.0087,31.0168,9000.0
2007-08-20 11:05:00,38.26,38.38,38.25,38.38,12600.0,31.0087,31.1059,31.0006,31.1059,12600.0
2007-08-20 11:10:00,38.38,38.44,38.21,38.21,10000.0,31.1059,31.1546,30.9682,30.9682,10000.0
2007-08-20 11:15:00,38.22,38.28,38.2,38.25,10200.0,30.9763,31.0249,30.96,31.0006,10200.0
2007-08-20 11:20:00,38.26,38.33,38.25,38.26,8700.0,31.0087,31.0654,31.0006,31.0087,8700.0
2007-08-20 11:25:00,38.25,38.28,38.2,38.22,8100.0,31.0006,31.0249,30.96,30.9763,8100.0
2007-08-20 11:30:00,38.21,38.23,38.2,38.21,7000.0,30.9682,30.9844,30.96,30.9682,7000.0
2007-08-20 11:35:00,38.2,38.22,38.16,38.18,7500.0,30.96,30.9763,30.9276,30.9438,7500.0
2007-08-20 11:40:00,38.17,38.22,38.1,38.21,16700.0,30.9357,30.9763,30.879,30.9682,16700.0
2007-08-20 11:45:00,38.2,38.2,38.09,38.1,8200.0,30.96,30.96,30.8709,30.879,8200.0
2007-08-20 11:50:00,38.07,38.08,37.88,37.99,37700.0,30.8547,30.8628,30.7007,30.7898,37700.0
2007-08-20 11:55:00,37.99,38.04,37.92,37.93,8700.0,30.7898,30.8304,30.7331,30.7412,8700.0
2007-08-20 12:00:00,37.92,37.99,37.87,37.95,12400.0,30.7331,30.7898,30.6926,30.7574,12400.0
2007-08-20 12:05:00,37.94,38.02,37.9,37.9,8000.0,30.7493,30.8142,30.7169,30.7169,8000.0
2007-08-20 12:10:00,37.93,37.94,37.8,37.84,16200.0,30.7412,30.7493,30.6359,30.6683,16200.0
2007-08-20 12:15:00,37.85,38.06,37.83,38.06,7600.0,30.6764,30.8466,30.6602,30.8466,7600.0
2007-08-20 12:20:00,38.0,38.08,37.96,38.04,7400.0,30.798,30.8628,30.7655,30.8304,7400.0
2007-08-20 12:25:00,38.04,38.06,38.01,38.01,4000.0,30.8304,30.8466,30.8061,30.8061,4000.0
2007-08-20 12:30:00,38.04,38.06,38.01,38.04,3800.0,30.8304,30.8466,30.8061,30.8304,3800.0
2007-08-20 12:35:00,38.03,38.03,37.96,37.97,6800.0,30.8223,30.8223,30.7655,30.7736,6800.0
2007-08-20 12:40:00,37.99,37.99,37.92,37.96,4700.0,30.7898,30.7898,30.7331,30.7655,4700.0
2007-08-20 12:45:00,37.97,38.04,37.95,38.03,7700.0,30.7736,30.8304,30.7574,30.8223,7700.0
2007-08-20 12:50:00,38.02,38.06,38.0,38.01,5000.0,30.8142,30.8466,30.798,30.8061,5000.0
2007-08-20 12:55:00,38.04,38.07,37.96,38.03,5200.0,30.8304,30.8547,30.7655,30.8223,5200.0
2007-08-20 13:00:00,38.04,38.04,38.01,38.02,4000.0,30.8304,30.8304,30.8061,30.8142,4000.0
2007-08-20 13:05:00,38.03,38.05,38.0,38.05,5100.0,30.8223,30.8385,30.798,30.8385,5100.0
2007-08-20 13:10:00,38.03,38.03,37.96,37.98,6100.0,30.8223,30.8223,30.7655,30.7817,6100.0
2007-08-20 13:15:00,37.99,38.05,37.9,37.92,10300.0,30.7898,30.8385,30.7169,30.7331,10300.0
2007-08-20 13:20:00,37.92,37.99,37.81,37.85,7100.0,30.7331,30.7898,30.644,30.6764,7100.0
2007-08-20 13:25:00,37.82,37.89,37.82,37.87,6400.0,30.6521,30.7088,30.6521,30.6926,6400.0
2007-08-20 13:30:00,37.87,37.89,37.85,37.86,4300.0,30.6926,30.7088,30.6764,30.6845,4300.0
2007-08-20 13:35:00,37.86,37.92,37.84,37.9,14300.0,30.6845,30.7331,30.6683,30.7169,14300.0
2007-08-20 13:40:00,37.9,37.92,37.85,37.91,5200.0,30.7169,30.7331,30.6764,30.725,5200.0
2007-08-20 13:45:00,37.88,38.12,37.86,37.94,21600.0,30.7007,30.8952,30.6845,30.7493,21600.0
2007-08-20 13:50:00,37.93,38.02,37.9,37.99,19300.0,30.7412,30.8142,30.7169,30.7898,19300.0
2007-08-20 13:55:00,38.01,38.04,38.01,38.04,4200.0,30.8061,30.8304,30.8061,30.8304,4200.0
2007-08-20 14:00:00,38.04,38.04,37.95,38.01,7200.0,30.8304,30.8304,30.7574,30.8061,7200.0
2007-08-20 14:05:00,38.02,38.06,37.93,37.93,16200.0,30.8142,30.8466,30.7412,30.7412,16200.0
2007-08-20 14:10:00,37.99,37.99,37.92,37.94,4400.0,30.7898,30.7898,30.7331,30.7493,4400.0
2007-08-20 14:15:00,37.95,37.97,37.94,37.97,1500.0,30.7574,30.7736,30.7493,30.7736,1500.0
2007-08-20 14:20:00,37.98,38.04,37.98,38.01,5700.0,30.7817,30.8304,30.7817,30.8061,5700.0
2007-08-20 14:25:00,38.01,38.01,37.95,37.99,5300.0,30.8061,30.8061,30.7574,30.7898,5300.0
2007-08-20 14:30:00,37.98,38.03,37.95,37.95,9700.0,30.7817,30.8223,30.7574,30.7574,9700.0
2007-08-20 14:35:00,37.96,38.07,37.96,38.04,9300.0,30.7655,30.8547,30.7655,30.8304,9300.0
2007-08-20 14:40:00,38.02,38.03,37.95,37.97,7800.0,30.8142,30.8223,30.7574,30.7736,7800.0
2007-08-20 14:45:00,37.97,38.07,37.97,38.0,20900.0,30.7736,30.8547,30.7736,30.798,20900.0
2007-08-20 14:50:00,38.0,38.05,37.98,38.0,4900.0,30.798,30.8385,30.7817,30.798,4900.0
2007-08-20 14:55:00,38.04,38.13,38.04,38.11,7400.0,30.8304,30.9033,30.8304,30.8871,7400.0
2007-08-20 15:00:00,38.12,38.21,38.12,38.15,15500.0,30.8952,30.9682,30.8952,30.9195,15500.0
2007-08-20 15:05:00,38.15,38.21,38.06,38.17,15800.0,30.9195,30.9682,30.8466,30.9357,15800.0
2007-08-20 15:10:00,38.18,38.35,38.18,38.19,27300.0,30.9438,31.0816,30.9438,30.9519,27300.0
2007-08-20 15:15:00,38.27,38.37,38.11,38.12,12000.0,31.0168,31.0978,30.8871,30.8952,12000.0
2007-08-20 15:20:00,38.15,38.42,38.11,38.42,14400.0,30.9195,31.1384,30.8871,31.1384,14400.0
2007-08-20 15:25:00,38.38,38.38,38.16,38.21,27500.0,31.1059,31.1059,30.9276,30.9682,27500.0
2007-08-20 15:30:00,38.2,38.21,38.12,38.13,10500.0,30.96,30.9682,30.8952,30.9033,10500.0
2007-08-20 15:35:00,38.13,38.19,38.12,38.16,11200.0,30.9033,30.9519,30.8952,30.9276,11200.0
2007-08-20 15:40:00,38.19,38.27,38.1,38.27,25300.0,30.9519,31.0168,30.879,31.0168,25300.0
2007-08-20 15:45:00,38.27,38.36,38.2,38.32,16600.0,31.0168,31.0897,30.96,31.0573,16600.0
2007-08-20 15:50:00,38.29,38.32,38.14,38.14,24200.0,31.033,31.0573,30.9114,30.9114,24200.0
2007-08-20 15:55:00,38.16,38.18,38.0,38.12,25700.0,30.9276,30.9438,30.798,30.8952,25700.0
2007-08-21 09:30:00,37.72,37.95,37.58,37.58,51400.0,30.571,30.7574,30.4576,30.4576,51400.0
2007-08-21 09:35:00,37.61,37.79,37.51,37.77,22800.0,30.4819,30.6278,30.4008,30.6115,22800.0
2007-08-21 09:40:00,37.77,38.1,37.68,38.04,32400.0,30.6115,30.879,30.5386,30.8304,32400.0
2007-08-21 09:45:00,38.04,38.1,38.01,38.05,6600.0,30.8304,30.879,30.8061,30.8385,6600.0
2007-08-21 09:50:00,38.06,38.09,38.01,38.07,9900.0,30.8466,30.8709,30.8061,30.8547,9900.0
2007-08-21 09:55:00,38.05,38.08,37.83,37.9,15100.0,30.8385,30.8628,30.6602,30.7169,15100.0
2007-08-21 10:00:00,37.93,37.95,37.89,37.93,9300.0,30.7412,30.7574,30.7088,30.7412,9300.0
2007-08-21 10:05:00,37.93,37.93,37.77,37.8,15900.0,30.7412,30.7412,30.6115,30.6359,15900.0
2007-08-21 10:10:00,37.78,37.84,37.68,37.84,16100.0,30.6197,30.6683,30.5386,30.6683,16100.0
2007-08-21 10:15:00,37.84,37.87,37.8,37.83,5700.0,30.6683,30.6926,30.6359,30.6602,5700.0
2007-08-21 10:20:00,37.85,37.87,37.65,37.85,31100.0,30.6764,30.6926,30.5143,30.6764,31100.0
2007-08-21 10:25:00,37.82,37.85,37.64,37.68,21600.0,30.6521,30.6764,30.5062,30.5386,21600.0
2007-08-21 10:30:00,37.68,37.8,37.68,37.8,25600.0,30.5386,30.6359,30.5386,30.6359,25600.0
2007-08-21 10:35:00,37.76,37.76,37.68,37.73,11700.0,30.6034,30.6034,30.5386,30.5791,11700.0
2007-08-21 10:40:00,37.76,37.81,37.71,37.73,20600.0,30.6034,30.644,30.5629,30.5791,20600.0
2007-08-21 10:45:00,37.75,37.84,37.61,37.75,35300.0,30.5953,30.6683,30.4819,30.5953,35300.0
2007-08-21 10:50:00,37.75,37.78,37.68,37.72,18100.0,30.5953,30.6197,30.5386,30.571,18100.0
2007-08-21 10:55:00,37.7,37.79,37.7,37.73,16900.0,30.5548,30.6278,30.5548,30.5791,16900.0
2007-08-21 11:00:00,37.73,37.75,37.71,37.72,5800.0,30.5791,30.5953,30.5629,30.571,5800.0
2007-08-21 11:05:00,37.72,37.73,37.65,37.68,11600.0,30.571,30.5791,30.5143,30.5386,11600.0
2007-08-21 11:10:00,37.65,37.81,37.65,37.73,21000.0,30.5143,30.644,30.5143,30.5791,21000.0
2007-08-21 11:15:00,37.71,37.73,37.62,37.62,14600.0,30.5629,30.5791,30.49,30.49,14600.0
2007-08-21 11:20:00,37.63,37.63,37.51,37.51,13200.0,30.4981,30.4981,30.4008,30.4008,13200.0
2007-08-21 11:25:00,37.51,37.64,37.51,37.63,13000.0,30.4008,30.5062,30.4008,30.4981,13000.0
2007-08-21 11:30:00,37.64,37.75,37.6,37.66,28400.0,30.5062,30.5953,30.4738,30.5224,28400.0
2007-08-21 11:35:00,37.67,37.67,37.51,37.56,15700.0,30.5305,30.5305,30.4008,30.4413,15700.0
2007-08-21 11:40:00,37.56,37.73,37.56,37.7,22000.0,30.4413,30.5791,30.4413,30.5548,22000.0
2007-08-21 11:45:00,37.69,37.74,37.68,37.69,6300.0,30.5467,30.5872,30.5386,30.5467,6300.0
2007-08-21 11:50:00,37.71,37.75,37.68,37.75,13700.0,30.5629,30.5953,30.5386,30.5953,13700.0
2007-08-21 11:55:00,37.75,37.75,37.72,37.73,8900.0,30.5953,30.5953,30.571,30.5791,8900.0
2007-08-21 12:00:00,37.74,37.89,37.72,37.88,23800.0,30.5872,30.7088,30.571,30.7007,23800.0
2007-08-21 12:05:00,37.87,37.92,37.75,37.81,54300.0,30.6926,30.7331,30.5953,30.644,54300.0
2007-08-21 12:10:00,37.77,37.82,37.77,37.82,7900.0,30.6115,30.6521,30.6115,30.6521,7900.0
2007-08-21 12:15:00,37.81,38.13,37.81,38.09,72600.0,30.644,30.9033,30.644,30.8709,72600.0
2007-08-21 12:20:00,38.1,38.15,38.03,38.1,51800.0,30.879,30.9195,30.8223,30.879,51800.0
2007-08-21 12:25:00,38.12,38.25,38.1,38.15,78000.0,30.8952,31.0006,30.879,30.9195,78000.0
2007-08-21 12:30:00,38.15,38.33,38.03,38.32,37100.0,30.9195,31.0654,30.8223,31.0573,37100.0
2007-08-21 12:35:00,38.28,38.33,38.18,38.24,19600.0,31.0249,31.0654,30.9438,30.9925,19600.0
2007-08-21 12:40:00,38.24,38.38,38.23,38.34,49200.0,30.9925,31.1059,30.9844,31.0735,49200.0
2007-08-21 12:45:00,38.33,38.34,38.25,38.28,7100.0,31.0654,31.0735,31.0006,31.0249,7100.0
2007-08-21 12:50:00,38.25,38.39,38.25,38.32,11700.0,31.0006,31.114,31.0006,31.0573,11700.0
2007-08-21 12:55:00,38.34,38.39,38.28,38.34,9200.0,31.0735,31.114,31.0249,31.0735,9200.0
2007-08-21 13:00:00,38.31,38.41,38.3,38.41,9000.0,31.0492,31.1302,31.0411,31.1302,9000.0
2007-08-21 13:05:00,38.39,38.51,38.39,38.49,26300.0,31.114,31.2113,31.114,31.1951,26300.0
2007-08-21 13:10:00,38.47,38.53,38.44,38.5,23400.0,31.1789,31.2275,31.1546,31.2032,23400.0
2007-08-21 13:15:00,38.52,38.52,38.47,38.5,11500.0,31.2194,31.2194,31.1789,31.2032,11500.0
2007-08-21 13:20:00,38.51,38.54,38.5,38.52,6100.0,31.2113,31.2356,31.2032,31.2194,6100.0
2007-08-21 13:25:00,38.5,38.57,38.49,38.57,18600.0,31.2032,31.2599,31.1951,31.2599,18600.0
2007-08-21 13:30:00,38.57,38.57,38.5,38.52,15900.0,31.2599,31.2599,31.2032,31.2194,15900.0
2007-08-21 13:35:00,38.52,38.59,38.5,38.57,5400.0,31.2194,31.2761,31.2032,31.2599,5400.0
2007-08-21 13:40:00,38.55,38.55,38.46,38.49,12500.0,31.2437,31.2437,31.1708,31.1951,12500.0
2007-08-21 13:45:00,38.49,38.71,38.47,38.65,19700.0,31.1951,31.3734,31.1789,31.3248,19700.0
2007-08-21 13:50:00,38.65,38.67,38.61,38.61,16100.0,31.3248,31.341,31.2923,31.2923,16100.0
2007-08-21 13:55:00,38.6,38.6,38.5,38.5,7000.0,31.2842,31.2842,31.2032,31.2032,7000.0
2007-08-21 14:00:00,38.51,38.51,38.44,38.44,7800.0,31.2113,31.2113,31.1546,31.1546,7800.0
2007-08-21 14:05:00,38.43,38.44,38.41,38.44,6900.0,31.1465,31.1546,31.1302,31.1546,6900.0
2007-08-21 14:10:00,38.44,38.44,38.42,38.43,4500.0,31.1546,31.1546,31.1384,31.1465,4500.0
2007-08-21 14:15:00,38.41,38.43,38.33,38.37,7100.0,31.1302,31.1465,31.0654,31.0978,7100.0
2007-08-21 14:20:00,38.34,38.34,38.3,38.32,3900.0,31.0735,31.0735,31.0411,31.0573,3900.0
2007-08-21 14:25:00,38.31,38.36,38.28,38.3,18800.0,31.0492,31.0897,31.0249,31.0411,18800.0
2007-08-21 14:30:00,38.3,38.32,38.25,38.25,4200.0,31.0411,31.0573,31.0006,31.0006,4200.0
2007-08-21 14:35:00,38.25,38.27,38.23,38.25,5200.0,31.0006,31.0168,30.9844,31.0006,5200.0
2007-08-21 14:40:00,38.23,38.24,38.18,38.18,8300.0,30.9844,30.9925,30.9438,30.9438,8300.0
2007-08-21 14:45:00,38.19,38.2,38.13,38.13,7700.0,30.9519,30.96,30.9033,30.9033,7700.0
2007-08-21 14:50:00,38.16,38.17,38.03,38.16,23100.0,30.9276,30.9357,30.8223,30.9276,23100.0
2007-08-21 14:55:00,38.12,38.16,38.08,38.14,8400.0,30.8952,30.9276,30.8628,30.9114,8400.0
2007-08-21 15:00:00,38.14,38.14,38.1,38.14,16300.0,30.9114,30.9114,30.879,30.9114,16300.0
2007-08-21 15:05:00,38.14,38.14,38.11,38.11,8800.0,30.9114,30.9114,30.8871,30.8871,8800.0
2007-08-21 15:10:00,38.12,38.32,38.12,38.3,14700.0,30.8952,31.0573,30.8952,31.0411,14700.0
2007-08-21 15:15:00,38.33,38.33,38.16,38.2,16400.0,31.0654,31.0654,30.9276,30.96,16400.0
2007-08-21 15:20:00,38.2,38.22,38.1,38.21,12600.0,30.96,30.9763,30.879,30.9682,12600.0
2007-08-21 15:25:00,38.21,38.24,38.15,38.2,9000.0,30.9682,30.9925,30.9195,30.96,9000.0
2007-08-21 15:30:00,38.2,38.26,38.2,38.24,14800.0,30.96,31.0087,30.96,30.9925,14800.0
2007-08-21 15:35:00,38.23,38.23,38.15,38.19,11600.0,30.9844,30.9844,30.9195,30.9519,11600.0
2007-08-21 15:40:00,38.18,38.45,38.08,38.43,37100.0,30.9438,31.1627,30.8628,31.1465,37100.0
2007-08-21 15:45:00,38.44,38.45,38.33,38.39,16800.0,31.1546,31.1627,31.0654,31.114,16800.0
2007-08-21 15:50:00,38.37,38.42,38.3,38.39,15000.0,31.0978,31.1384,31.0411,31.114,15000.0
2007-08-21 15:55:00,38.36,38.47,38.29,38.33,41000.0,31.0897,31.1789,31.033,31.0654,41000.0
2007-08-22 09:30:00,38.72,39.25,38.72,39.15,34600.0,31.3815,31.811,31.3815,31.73,34600.0
2007-08-22 09:35:00,39.1,39.23,38.9,39.19,25700.0,31.6895,31.7948,31.5274,31.7624,25700.0
2007-08-22 09:40:00,39.16,39.2,38.97,39.15,22600.0,31.7381,31.7705,31.5841,31.73,22600.0
2007-08-22 09:45:00,39.14,39.14,39.01,39.04,6100.0,31.7219,31.7219,31.6165,31.6408,6100.0
2007-08-22 09:50:00,39.08,39.1,39.04,39.07,5900.0,31.6733,31.6895,31.6408,31.6652,5900.0
2007-08-22 09:55:00,39.06,39.09,38.93,39.0,10800.0,31.6571,31.6814,31.5517,31.6084,10800.0
2007-08-22 10:00:00,38.99,39.03,38.99,39.01,6200.0,31.6003,31.6327,31.6003,31.6165,6200.0
2007-08-22 10:05:00,39.0,39.11,38.98,39.07,16500.0,31.6084,31.6976,31.5922,31.6652,16500.0
2007-08-22 10:10:00,39.07,39.08,39.01,39.07,19000.0,31.6652,31.6733,31.6165,31.6652,19000.0
2007-08-22 10:15:00,39.06,39.1,39.0,39.08,25400.0,31.6571,31.6895,31.6084,31.6733,25400.0
2007-08-22 10:20:00,39.08,39.08,39.05,39.06,7300.0,31.6733,31.6733,31.649,31.6571,7300.0
2007-08-22 10:25:00,39.07,39.12,39.05,39.12,17700.0,31.6652,31.7057,31.649,31.7057,17700.0
2007-08-22 10:30:00,39.1,39.14,39.07,39.11,38600.0,31.6895,31.7219,31.6652,31.6976,38600.0
2007-08-22 10:35:00,39.08,39.17,39.08,39.13,13000.0,31.6733,31.7462,31.6733,31.7138,13000.0
2007-08-22 10:40:00,39.12,39.14,39.07,39.07,7300.0,31.7057,31.7219,31.6652,31.6652,7300.0
2007-08-22 10:45:00,39.12,39.21,39.12,39.19,12600.0,31.7057,31.7786,31.7057,31.7624,12600.0
2007-08-22 10:50:00,39.18,39.21,39.11,39.17,8500.0,31.7543,31.7786,31.6976,31.7462,8500.0
2007-08-22 10:55:00,39.15,39.16,39.11,39.12,5500.0,31.73,31.7381,31.6976,31.7057,5500.0
2007-08-22 11:00:00,39.1,39.1,38.97,39.0,10100.0,31.6895,31.6895,31.5841,31.6084,10100.0
2007-08-22 11:05:00,39.0,39.07,38.97,39.03,10900.0,31.6084,31.6652,31.5841,31.6327,10900.0
2007-08-22 11:10:00,39.05,39.06,39.0,39.02,5300.0,31.649,31.6571,31.6084,31.6246,5300.0
2007-08-22 11:15:00,39.02,39.07,38.98,39.07,9800.0,31.6246,31.6652,31.5922,31.6652,9800.0
2007-08-22 11:20:00,39.08,39.08,39.02,39.05,9500.0,31.6733,31.6733,31.6246,31.649,9500.0
2007-08-22 11:25:00,39.04,39.04,39.01,39.01,2300.0,31.6408,31.6408,31.6165,31.6165,2300.0
2007-08-22 11:30:00,39.01,39.22,39.01,39.22,10400.0,31.6165,31.7867,31.6165,31.7867,10400.0
2007-08-22 11:35:00,39.19,39.22,39.16,39.19,15600.0,31.7624,31.7867,31.7381,31.7624,15600.0
2007-08-22 11:40:00,39.19,39.25,39.19,39.23,5700.0,31.7624,31.811,31.7624,31.7948,5700.0
2007-08-22 11:45:00,39.23,39.24,39.23,39.23,600.0,31.7948,31.8029,31.7948,31.7948,600.0
2007-08-22 11:50:00,39.23,39.25,39.22,39.23,8200.0,31.7948,31.811,31.7867,31.7948,8200.0
2007-08-22 11:55:00,39.24,39.26,39.17,39.25,20800.0,31.8029,31.8191,31.7462,31.811,20800.0
2007-08-22 12:00:00,39.23,39.26,39.12,39.2,26300.0,31.7948,31.8191,31.7057,31.7705,26300.0
2007-08-22 12:05:00,39.17,39.25,39.14,39.23,7200.0,31.7462,31.811,31.7219,31.7948,7200.0
2007-08-22 12:10:00,39.22,39.25,39.22,39.22,4000.0,31.7867,31.811,31.7867,31.7867,4000.0
2007-08-22 12:15:00,39.23,39.24,39.2,39.23,8400.0,31.7948,31.8029,31.7705,31.7948,8400.0
2007-08-22 12:20:00,39.23,39.26,39.21,39.25,4300.0,31.7948,31.8191,31.7786,31.811,4300.0
2007-08-22 12:25:00,39.27,39.46,39.27,39.42,26200.0,31.8273,31.9812,31.8273,31.9488,26200.0
2007-08-22 12:30:00,39.42,39.43,39.31,39.31,13800.0,31.9488,31.9569,31.8597,31.8597,13800.0
2007-08-22 12:35:00,39.35,39.38,39.31,39.33,10000.0,31.8921,31.9164,31.8597,31.8759,10000.0
2007-08-22 12:40:00,39.33,39.39,39.29,39.39,17400.0,31.8759,31.9245,31.8435,31.9245,17400.0
2007-08-22 12:45:00,39.41,39.69,39.41,39.53,43900.0,31.9407,32.1677,31.9407,32.038,43900.0
2007-08-22 12:50:00,39.53,39.61,39.37,39.56,36400.0,32.038,32.1028,31.9083,32.0623,36400.0
2007-08-22 12:55:00,39.55,39.65,39.54,39.58,14800.0,32.0542,32.1352,32.0461,32.0785,14800.0
2007-08-22 13:00:00,39.59,39.69,39.59,39.66,12100.0,32.0866,32.1677,32.0866,32.1433,12100.0
2007-08-22 13:05:00,39.64,39.67,39.52,39.52,12200.0,32.1271,32.1514,32.0299,32.0299,12200.0
2007-08-22 13:10:00,39.52,39.62,39.52,39.58,15100.0,32.0299,32.1109,32.0299,32.0785,15100.0
2007-08-22 13:15:00,39.57,39.57,39.51,39.51,8000.0,32.0704,32.0704,32.0218,32.0218,8000.0
2007-08-22 13:20:00,39.52,39.57,39.48,39.56,4900.0,32.0299,32.0704,31.9975,32.0623,4900.0
2007-08-22 13:25:00,39.55,39.58,39.55,39.57,4200.0,32.0542,32.0785,32.0542,32.0704,4200.0
2007-08-22 13:30:00,39.58,39.58,39.55,39.55,4500.0,32.0785,32.0785,32.0542,32.0542,4500.0
2007-08-22 13:35:00,39.55,39.56,39.53,39.53,3500.0,32.0542,32.0623,32.038,32.038,3500.0
2007-08-22 13:40:00,39.55,39.61,39.52,39.56,14500.0,32.0542,32.1028,32.0299,32.0623,14500.0
2007-08-22 13:45:00,39.57,39.58,39.5,39.5,12600.0,32.0704,32.0785,32.0137,32.0137,12600.0
2007-08-22 13:50:00,39.51,39.51,39.47,39.5,10300.0,32.0218,32.0218,31.9893,32.0137,10300.0
2007-08-22 13:55:00,39.5,39.58,39.48,39.5,19000.0,32.0137,32.0785,31.9975,32.0137,19000.0
2007-08-22 14:00:00,39.49,39.51,39.47,39.5,14700.0,32.0056,32.0218,31.9893,32.0137,14700.0
2007-08-22 14:05:00,39.54,39.54,39.41,39.41,14400.0,32.0461,32.0461,31.9407,31.9407,14400.0
2007-08-22 14:10:00,39.42,39.45,39.31,39.39,21500.0,31.9488,31.9731,31.8597,31.9245,21500.0
2007-08-22 14:15:00,39.36,39.38,39.33,39.35,11400.0,31.9002,31.9164,31.8759,31.8921,11400.0
2007-08-22 14:20:00,39.35,39.36,39.23,39.23,14800.0,31.8921,31.9002,31.7948,31.7948,14800.0
2007-08-22 14:25:00,39.23,39.25,39.18,39.24,16300.0,31.7948,31.811,31.7543,31.8029,16300.0
2007-08-22 14:30:00,39.24,39.24,39.17,39.18,11000.0,31.8029,31.8029,31.7462,31.7543,11000.0
2007-08-22 14:35:00,39.18,39.25,39.13,39.25,31900.0,31.7543,31.811,31.7138,31.811,31900.0
2007-08-22 14:40:00,39.24,39.26,39.23,39.25,20500.0,31.8029,31.8191,31.7948,31.811,20500.0
2007-08-22 14:45:00,39.24,39.26,39.14,39.24,23600.0,31.8029,31.8191,31.7219,31.8029,23600.0
2007-08-22 14:50:00,39.25,39.34,39.22,39.25,31700.0,31.811,31.884,31.7867,31.811,31700.0
2007-08-22 14:55:00,39.25,39.27,39.22,39.24,13100.0,31.811,31.8273,31.7867,31.8029,13100.0
2007-08-22 15:00:00,39.24,39.28,39.22,39.28,73000.0,31.8029,31.8354,31.7867,31.8354,73000.0
2007-08-22 15:05:00,39.28,39.28,39.24,39.26,24000.0,31.8354,31.8354,31.8029,31.8191,24000.0
2007-08-22 15:10:00,39.25,39.29,39.22,39.25,24800.0,31.811,31.8435,31.7867,31.811,24800.0
2007-08-22 15:15:00,39.25,39.31,39.24,39.31,56400.0,31.811,31.8597,31.8029,31.8597,56400.0
2007-08-22 15:20:00,39.31,39.38,39.26,39.27,65900.0,31.8597,31.9164,31.8191,31.8273,65900.0
2007-08-22 15:25:00,39.26,39.31,39.24,39.31,34400.0,31.8191,31.8597,31.8029,31.8597,34400.0
2007-08-22 15:30:00,39.31,39.37,39.31,39.37,48800.0,31.8597,31.9083,31.8597,31.9083,48800.0
2007-08-22 15:35:00,39.36,39.41,39.33,39.34,59100.0,31.9002,31.9407,31.8759,31.884,59100.0
2007-08-22 15:40:00,39.35,39.36,39.28,39.35,45400.0,31.8921,31.9002,31.8354,31.8921,45400.0
2007-08-22 15:45:00,39.34,39.39,39.34,39.38,56400.0,31.884,31.9245,31.884,31.9164,56400.0
2007-08-22 15:50:00,39.38,39.53,39.3,39.47,72600.0,31.9164,32.038,31.8516,31.9893,72600.0
2007-08-22 15:55:00,39.47,39.48,39.4,39.4,40400.0,31.9893,31.9975,31.9326,31.9326,40400.0
2007-08-23 09:30:00,39.61,39.68,39.47,39.51,21700.0,32.1028,32.1595,31.9893,32.0218,21700.0
2007-08-23 09:35:00,39.49,39.7,39.49,39.63,11500.0,32.0056,32.1758,32.0056,32.119,11500.0
2007-08-23 09:40:00,39.63,39.68,39.57,39.64,15200.0,32.119,32.1595,32.0704,32.1271,15200.0
2007-08-23 09:45:00,39.64,39.64,39.51,39.57,17100.0,32.1271,32.1271,32.0218,32.0704,17100.0
2007-08-23 09:50:00,39.55,39.71,39.45,39.65,18800.0,32.0542,32.1839,31.9731,32.1352,18800.0
2007-08-23 09:55:00,39.65,39.7,39.41,39.48,41100.0,32.1352,32.1758,31.9407,31.9975,41100.0
2007-08-23 10:00:00,39.46,39.48,39.36,39.37,16000.0,31.9812,31.9975,31.9002,31.9083,16000.0
2007-08-23 10:05:00,39.36,39.4,39.3,39.34,42700.0,31.9002,31.9326,31.8516,31.884,42700.0
2007-08-23 10:10:00,39.3,39.32,39.19,39.26,21700.0,31.8516,31.8678,31.7624,31.8191,21700.0
2007-08-23 10:15:00,39.24,39.37,39.17,39.34,16300.0,31.8029,31.9083,31.7462,31.884,16300.0
2007-08-23 10:20:00,39.34,39.34,39.2,39.21,11700.0,31.884,31.884,31.7705,31.7786,11700.0
2007-08-23 10:25:00,39.21,39.22,39.13,39.19,15000.0,31.7786,31.7867,31.7138,31.7624,15000.0
2007-08-23 10:30:00,39.2,39.34,39.2,39.32,18300.0,31.7705,31.884,31.7705,31.8678,18300.0
2007-08-23 10:35:00,39.33,39.33,39.24,39.33,8700.0,31.8759,31.8759,31.8029,31.8759,8700.0
2007-08-23 10:40:00,39.35,39.38,39.34,39.38,6600.0,31.8921,31.9164,31.884,31.9164,6600.0
2007-08-23 10:45:00,39.38,39.48,39.38,39.48,4100.0,31.9164,31.9975,31.9164,31.9975,4100.0
2007-08-23 10:50:00,39.48,39.54,39.48,39.52,4300.0,31.9975,32.0461,31.9975,32.0299,4300.0
2007-08-23 10:55:00,39.52,39.55,39.49,39.5,5300.0,32.0299,32.0542,32.0056,32.0137,5300.0
2007-08-23 11:00:00,39.5,39.5,39.4,39.4,7100.0,32.0137,32.0137,31.9326,31.9326,7100.0
2007-08-23 11:05:00,39.4,39.4,39.17,39.27,15400.0,31.9326,31.9326,31.7462,31.8273,15400.0
2007-08-23 11:10:00,39.27,39.29,39.11,39.27,32700.0,31.8273,31.8435,31.6976,31.8273,32700.0
2007-08-23 11:15:00,39.27,39.28,39.17,39.21,7700.0,31.8273,31.8354,31.7462,31.7786,7700.0
2007-08-23 11:20:00,39.23,39.23,39.13,39.15,14100.0,31.7948,31.7948,31.7138,31.73,14100.0
2007-08-23 11:25:00,39.14,39.15,39.01,39.06,9200.0,31.7219,31.73,31.6165,31.6571,9200.0
2007-08-23 11:30:00,39.04,39.05,38.98,39.01,10700.0,31.6408,31.649,31.5922,31.6165,10700.0
2007-08-23 11:35:00,39.02,39.03,38.98,39.02,4800.0,31.6246,31.6327,31.5922,31.6246,4800.0
2007-08-23 11:40:00,39.03,39.03,38.95,38.96,6600.0,31.6327,31.6327,31.5679,31.576,6600.0
2007-08-23 11:45:00,38.95,39.12,38.95,39.12,15400.0,31.5679,31.7057,31.5679,31.7057,15400.0
2007-08-23 11:50:00,39.09,39.1,38.98,38.98,15100.0,31.6814,31.6895,31.5922,31.5922,15100.0
2007-08-23 11:55:00,39.0,39.0,38.88,38.88,6700.0,31.6084,31.6084,31.5112,31.5112,6700.0
2007-08-23 12:00:00,38.91,38.91,38.86,38.88,6400.0,31.5355,31.5355,31.495,31.5112,6400.0
2007-08-23 12:05:00,38.89,38.96,38.88,38.92,8400.0,31.5193,31.576,31.5112,31.5436,8400.0
2007-08-23 12:10:00,38.92,38.93,38.86,38.87,9700.0,31.5436,31.5517,31.495,31.5031,9700.0
2007-08-23 12:15:00,38.89,38.89,38.84,38.86,8700.0,31.5193,31.5193,31.4788,31.495,8700.0
2007-08-23 12:20:00,38.86,38.94,38.79,38.84,135200.0,31.495,31.5598,31.4382,31.4788,135200.0
2007-08-23 12:25:00,38.87,38.89,38.79,38.83,10500.0,31.5031,31.5193,31.4382,31.4706,10500.0
2007-08-23 12:30:00,38.82,38.83,38.78,38.83,7300.0,31.4625,31.4706,31.4301,31.4706,7300.0
2007-08-23 12:35:00,38.83,38.84,38.8,38.8,6500.0,31.4706,31.4788,31.4463,31.4463,6500.0
2007-08-23 12:40:00,38.81,38.88,38.81,38.82,46300.0,31.4544,31.5112,31.4544,31.4625,46300.0
2007-08-23 12:45:00,38.85,38.88,38.84,38.88,5600.0,31.4869,31.5112,31.4788,31.5112,5600.0
2007-08-23 12:50:00,38.87,38.91,38.83,38.85,43800.0,31.5031,31.5355,31.4706,31.4869,43800.0
2007-08-23 12:55:00,38.85,38.85,38.81,38.81,13400.0,31.4869,31.4869,31.4544,31.4544,13400.0
2007-08-23 13:00:00,38.83,38.84,38.79,38.8,12700.0,31.4706,31.4788,31.4382,31.4463,12700.0
2007-08-23 13:05:00,38.8,38.83,38.79,38.82,5900.0,31.4463,31.4706,31.4382,31.4625,5900.0
2007-08-23 13:10:00,38.81,38.84,38.79,38.8,11000.0,31.4544,31.4788,31.4382,31.4463,11000.0
2007-08-23 13:15:00,38.8,38.81,38.77,38.78,7700.0,31.4463,31.4544,31.422,31.4301,7700.0
2007-08-23 13:20:00,38.79,38.81,38.77,38.81,10100.0,31.4382,31.4544,31.422,31.4544,10100.0
2007-08-23 13:25:00,38.8,38.81,38.79,38.79,5400.0,31.4463,31.4544,31.4382,31.4382,5400.0
2007-08-23 13:30:00,38.79,38.8,38.77,38.79,9200.0,31.4382,31.4463,31.422,31.4382,9200.0
2007-08-23 13:35:00,38.78,38.81,38.72,38.77,41700.0,31.4301,31.4544,31.3815,31.422,41700.0
2007-08-23 13:40:00,38.78,38.85,38.76,38.84,15600.0,31.4301,31.4869,31.4139,31.4788,15600.0
2007-08-23 13:45:00,38.83,38.84,38.79,38.8,10600.0,31.4706,31.4788,31.4382,31.4463,10600.0
2007-08-23 13:50:00,38.8,38.81,38.76,38.76,9200.0,31.4463,31.4544,31.4139,31.4139,9200.0
2007-08-23 13:55:00,38.78,38.78,38.73,38.77,18500.0,31.4301,31.4301,31.3896,31.422,18500.0
2007-08-23 14:00:00,38.74,38.75,38.69,38.72,16900.0,31.3977,31.4058,31.3572,31.3815,16900.0
2007-08-23 14:05:00,38.73,38.78,38.73,38.78,13200.0,31.3896,31.4301,31.3896,31.4301,13200.0
2007-08-23 14:10:00,38.78,38.81,38.74,38.76,14800.0,31.4301,31.4544,31.3977,31.4139,14800.0
2007-08-23 14:15:00,38.77,38.78,38.74,38.76,18300.0,31.422,31.4301,31.3977,31.4139,18300.0
2007-08-23 14:20:00,38.77,38.78,38.73,38.73,11600.0,31.422,31.4301,31.3896,31.3896,11600.0
2007-08-23 14:25:00,38.73,38.81,38.72,38.8,29900.0,31.3896,31.4544,31.3815,31.4463,29900.0
2007-08-23 14:30:00,38.78,38.82,38.78,38.81,9300.0,31.4301,31.4625,31.4301,31.4544,9300.0
2007-08-23 14:35:00,38.82,38.87,38.8,38.82,12100.0,31.4625,31.5031,31.4463,31.4625,12100.0
2007-08-23 14:40:00,38.8,38.8,38.6,38.62,17400.0,31.4463,31.4463,31.2842,31.3004,17400.0
2007-08-23 14:45:00,38.61,38.62,38.57,38.61,21700.0,31.2923,31.3004,31.2599,31.2923,21700.0
2007-08-23 14:50:00,38.6,38.66,38.59,38.66,27200.0,31.2842,31.3329,31.2761,31.3329,27200.0
2007-08-23 14:55:00,38.65,38.68,38.64,38.65,5600.0,31.3248,31.3491,31.3167,31.3248,5600.0
2007-08-23 15:00:00,38.65,38.67,38.62,38.66,11300.0,31.3248,31.341,31.3004,31.3329,11300.0
2007-08-23 15:05:00,38.65,38.68,38.61,38.67,21200.0,31.3248,31.3491,31.2923,31.341,21200.0
2007-08-23 15:10:00,38.67,38.67,38.63,38.66,14200.0,31.341,31.341,31.3086,31.3329,14200.0
2007-08-23 15:15:00,38.66,38.88,38.66,38.86,28200.0,31.3329,31.5112,31.3329,31.495,28200.0
2007-08-23 15:20:00,38.87,39.02,38.87,38.98,20300.0,31.5031,31.6246,31.5031,31.5922,20300.0
2007-08-23 15:25:00,38.97,39.01,38.89,38.89,18100.0,31.5841,31.6165,31.5193,31.5193,18100.0
2007-08-23 15:30:00,38.89,38.93,38.87,38.89,25100.0,31.5193,31.5517,31.5031,31.5193,25100.0
2007-08-23 15:35:00,38.89,38.97,38.86,38.9,36900.0,31.5193,31.5841,31.495,31.5274,36900.0
2007-08-23 15:40:00,38.9,38.95,38.83,38.94,22400.0,31.5274,31.5679,31.4706,31.5598,22400.0
2007-08-23 15:45:00,38.94,38.98,38.84,38.97,39700.0,31.5598,31.5922,31.4788,31.5841,39700.0
2007-08-23 15:50:00,39.0,39.08,38.93,39.05,34500.0,31.6084,31.6733,31.5517,31.649,34500.0
2007-08-23 15:55:00,39.05,39.09,38.94,39.01,62800.0,31.649,31.6814,31.5598,31.6165,62800.0
2007-08-24 09:30:00,39.18,39.35,39.18,39.21,10900.0,31.7543,31.8921,31.7543,31.7786,10900.0
2007-08-24 09:35:00,39.17,39.23,38.98,39.03,11200.0,31.7462,31.7948,31.5922,31.6327,11200.0
2007-08-24 09:40:00,39.03,39.15,38.91,38.92,13500.0,31.6327,31.73,31.5355,31.5436,13500.0
2007-08-24 09:45:00,38.91,38.99,38.87,38.88,4800.0,31.5355,31.6003,31.5031,31.5112,4800.0
2007-08-24 09:50:00,38.88,38.94,38.8,38.9,29600.0,31.5112,31.5598,31.4463,31.5274,29600.0
2007-08-24 09:55:00,38.88,38.94,38.81,38.85,7000.0,31.5112,31.5598,31.4544,31.4869,7000.0
2007-08-24 10:00:00,38.84,39.0,38.84,38.87,24200.0,31.4788,31.6084,31.4788,31.5031,24200.0
2007-08-24 10:05:00,38.88,38.97,38.86,38.97,5000.0,31.5112,31.5841,31.495,31.5841,5000.0
2007-08-24 10:10:00,38.94,38.94,38.79,38.79,32600.0,31.5598,31.5598,31.4382,31.4382,32600.0
2007-08-24 10:15:00,38.8,38.85,38.79,38.83,13800.0,31.4463,31.4869,31.4382,31.4706,13800.0
2007-08-24 10:20:00,38.85,38.85,38.54,38.64,27600.0,31.4869,31.4869,31.2356,31.3167,27600.0
2007-08-24 10:25:00,38.63,38.87,38.63,38.78,15300.0,31.3086,31.5031,31.3086,31.4301,15300.0
2007-08-24 10:30:00,38.78,38.79,38.65,38.65,13300.0,31.4301,31.4382,31.3248,31.3248,13300.0
2007-08-24 10:35:00,38.63,38.67,38.51,38.53,7800.0,31.3086,31.341,31.2113,31.2275,7800.0
2007-08-24 10:40:00,38.56,38.62,38.49,38.51,17500.0,31.2518,31.3004,31.1951,31.2113,17500.0
2007-08-24 10:45:00,38.48,38.53,38.37,38.39,17700.0,31.187,31.2275,31.0978,31.114,17700.0
2007-08-24 10:50:00,38.41,38.41,38.35,38.37,4800.0,31.1302,31.1302,31.0816,31.0978,4800.0
2007-08-24 10:55:00,38.37,38.37,38.29,38.31,10300.0,31.0978,31.0978,31.033,31.0492,10300.0
2007-08-24 11:00:00,38.3,38.37,38.26,38.34,10900.0,31.0411,31.0978,31.0087,31.0735,10900.0
2007-08-24 11:05:00,38.37,38.58,38.37,38.54,31000.0,31.0978,31.268,31.0978,31.2356,31000.0
2007-08-24 11:10:00,38.53,38.59,38.51,38.57,4100.0,31.2275,31.2761,31.2113,31.2599,4100.0
2007-08-24 11:15:00,38.55,38.56,38.5,38.53,6600.0,31.2437,31.2518,31.2032,31.2275,6600.0
2007-08-24 11:20:00,38.53,38.55,38.52,38.55,6100.0,31.2275,31.2437,31.2194,31.2437,6100.0
2007-08-24 11:25:00,38.57,38.58,38.47,38.47,7000.0,31.2599,31.268,31.1789,31.1789,7000.0
2007-08-24 11:30:00,38.46,38.48,38.4,38.42,5400.0,31.1708,31.187,31.1221,31.1384,5400.0
2007-08-24 11:35:00,38.42,38.45,38.4,38.43,6700.0,31.1384,31.1627,31.1221,31.1465,6700.0
2007-08-24 11:40:00,38.41,38.42,38.4,38.42,4600.0,31.1302,31.1384,31.1221,31.1384,4600.0
2007-08-24 11:45:00,38.42,38.42,38.35,38.37,10700.0,31.1384,31.1384,31.0816,31.0978,10700.0
2007-08-24 11:50:00,38.37,38.46,38.37,38.46,8800.0,31.0978,31.1708,31.0978,31.1708,8800.0
2007-08-24 11:55:00,38.46,38.46,38.44,38.45,4000.0,31.1708,31.1708,31.1546,31.1627,4000.0
2007-08-24 12:00:00,38.46,38.46,38.4,38.42,8600.0,31.1708,31.1708,31.1221,31.1384,8600.0
2007-08-24 12:05:00,38.42,38.51,38.41,38.49,8800.0,31.1384,31.2113,31.1302,31.1951,8800.0
2007-08-24 12:10:00,38.49,38.49,38.43,38.46,5900.0,31.1951,31.1951,31.1465,31.1708,5900.0
2007-08-24 12:15:00,38.46,38.48,38.42,38.48,8900.0,31.1708,31.187,31.1384,31.187,8900.0
2007-08-24 12:20:00,38.5,38.62,38.5,38.61,20100.0,31.2032,31.3004,31.2032,31.2923,20100.0
2007-08-24 12:25:00,38.61,38.67,38.58,38.6,22200.0,31.2923,31.341,31.268,31.2842,22200.0
2007-08-24 12:30:00,38.58,38.67,38.53,38.65,11400.0,31.268,31.341,31.2275,31.3248,11400.0
2007-08-24 12:35:00,38.65,38.68,38.65,38.66,4400.0,31.3248,31.3491,31.3248,31.3329,4400.0
2007-08-24 12:40:00,38.68,38.74,38.63,38.71,12300.0,31.3491,31.3977,31.3086,31.3734,12300.0
2007-08-24 12:45:00,38.71,38.74,38.65,38.65,8900.0,31.3734,31.3977,31.3248,31.3248,8900.0
2007-08-24 12:50:00,38.64,38.67,38.61,38.62,4100.0,31.3167,31.341,31.2923,31.3004,4100.0
2007-08-24 12:55:00,38.62,38.67,38.56,38.56,8100.0,31.3004,31.341,31.2518,31.2518,8100.0
2007-08-24 13:00:00,38.57,38.67,38.5,38.62,19500.0,31.2599,31.341,31.2032,31.3004,19500.0
2007-08-24 13:05:00,38.63,38.65,38.54,38.57,17800.0,31.3086,31.3248,31.2356,31.2599,17800.0
2007-08-24 13:10:00,38.61,38.61,38.53,38.57,8400.0,31.2923,31.2923,31.2275,31.2599,8400.0
2007-08-24 13:15:00,38.54,38.6,38.51,38.51,3900.0,31.2356,31.2842,31.2113,31.2113,3900.0
2007-08-24 13:20:00,38.53,38.62,38.51,38.59,11900.0,31.2275,31.3004,31.2113,31.2761,11900.0
2007-08-24 13:25:00,38.58,38.75,38.58,38.69,12200.0,31.268,31.4058,31.268,31.3572,12200.0
2007-08-24 13:30:00,38.69,38.83,38.69,38.8,14400.0,31.3572,31.4706,31.3572,31.4463,14400.0
2007-08-24 13:35:00,38.8,38.89,38.77,38.85,11600.0,31.4463,31.5193,31.422,31.4869,11600.0
2007-08-24 13:40:00,38.86,38.89,38.86,38.86,2000.0,31.495,31.5193,31.495,31.495,2000.0
2007-08-24 13:45:00,38.86,38.87,38.71,38.74,35600.0,31.495,31.5031,31.3734,31.3977,35600.0
2007-08-24 13:50:00,38.74,38.81,38.73,38.75,26800.0,31.3977,31.4544,31.3896,31.4058,26800.0
2007-08-24 13:55:00,38.76,38.83,38.73,38.8,8800.0,31.4139,31.4706,31.3896,31.4463,8800.0
2007-08-24 14:00:00,38.81,38.84,38.76,38.83,22800.0,31.4544,31.4788,31.4139,31.4706,22800.0
2007-08-24 14:05:00,38.83,38.9,38.81,38.87,24600.0,31.4706,31.5274,31.4544,31.5031,24600.0
2007-08-24 14:10:00,38.88,38.9,38.85,38.88,8200.0,31.5112,31.5274,31.4869,31.5112,8200.0
2007-08-24 14:15:00,38.88,38.91,38.8,38.83,21400.0,31.5112,31.5355,31.4463,31.4706,21400.0
2007-08-24 14:20:00,38.83,38.93,38.83,38.9,14200.0,31.4706,31.5517,31.4706,31.5274,14200.0
2007-08-24 14:25:00,38.89,38.9,38.74,38.79,14900.0,31.5193,31.5274,31.3977,31.4382,14900.0
2007-08-24 14:30:00,38.79,38.82,38.73,38.73,6100.0,31.4382,31.4625,31.3896,31.3896,6100.0
2007-08-24 14:35:00,38.73,38.75,38.68,38.75,10500.0,31.3896,31.4058,31.3491,31.4058,10500.0
2007-08-24 14:40:00,38.75,38.75,38.65,38.65,6300.0,31.4058,31.4058,31.3248,31.3248,6300.0
2007-08-24 14:45:00,38.65,38.67,38.56,38.6,26100.0,31.3248,31.341,31.2518,31.2842,26100.0
2007-08-24 14:50:00,38.6,38.76,38.58,38.75,11300.0,31.2842,31.4139,31.268,31.4058,11300.0
2007-08-24 14:55:00,38.73,38.81,38.73,38.79,6800.0,31.3896,31.4544,31.3896,31.4382,6800.0
2007-08-24 15:00:00,38.8,38.84,38.77,38.84,7100.0,31.4463,31.4788,31.422,31.4788,7100.0
2007-08-24 15:05:00,38.8,38.84,38.79,38.83,7700.0,31.4463,31.4788,31.4382,31.4706,7700.0
2007-08-24 15:10:00,38.88,38.9,38.8,38.85,35600.0,31.5112,31.5274,31.4463,31.4869,35600.0
2007-08-24 15:15:00,38.87,38.89,38.78,38.8,12700.0,31.5031,31.5193,31.4301,31.4463,12700.0
2007-08-24 15:20:00,38.8,38.85,38.8,38.82,6000.0,31.4463,31.4869,31.4463,31.4625,6000.0
2007-08-24 15:25:00,38.83,38.97,38.83,38.92,9600.0,31.4706,31.5841,31.4706,31.5436,9600.0
2007-08-24 15:30:00,38.93,39.02,38.92,38.97,21700.0,31.5517,31.6246,31.5436,31.5841,21700.0
2007-08-24 15:35:00,38.98,39.07,38.95,38.96,29100.0,31.5922,31.6652,31.5679,31.576,29100.0
2007-08-24 15:40:00,38.97,39.03,38.9,39.01,22300.0,31.5841,31.6327,31.5274,31.6165,22300.0
2007-08-24 15:45:00,39.03,39.03,38.94,39.0,11600.0,31.6327,31.6327,31.5598,31.6084,11600.0
2007-08-24 15:50:00,38.99,39.17,38.99,39.15,31100.0,31.6003,31.7462,31.6003,31.73,31100.0
2007-08-24 15:55:00,39.13,39.33,39.09,39.25,80300.0,31.7138,31.8759,31.6814,31.811,80300.0
2007-08-27 09:30:00,39.08,39.42,39.08,39.24,24400.0,31.6733,31.9488,31.6733,31.8029,24400.0
2007-08-27 09:35:00,39.32,39.36,39.26,39.29,5700.0,31.8678,31.9002,31.8191,31.8435,5700.0
2007-08-27 09:40:00,39.31,39.4,39.26,39.27,20800.0,31.8597,31.9326,31.8191,31.8273,20800.0
2007-08-27 09:45:00,39.29,39.32,39.25,39.31,9100.0,31.8435,31.8678,31.811,31.8597,9100.0
2007-08-27 09:50:00,39.31,39.34,39.16,39.21,18200.0,31.8597,31.884,31.7381,31.7786,18200.0
2007-08-27 09:55:00,39.19,39.22,39.11,39.18,15700.0,31.7624,31.7867,31.6976,31.7543,15700.0
2007-08-27 10:00:00,39.18,39.23,39.05,39.1,19700.0,31.7543,31.7948,31.649,31.6895,19700.0
2007-08-27 10:05:00,39.1,39.16,38.99,39.01,26600.0,31.6895,31.7381,31.6003,31.6165,26600.0
2007-08-27 10:10:00,39.01,39.01,38.92,38.96,24300.0,31.6165,31.6165,31.5436,31.576,24300.0
2007-08-27 10:15:00,38.97,39.06,38.96,39.04,15000.0,31.5841,31.6571,31.576,31.6408,15000.0
2007-08-27 10:20:00,39.04,39.07,38.97,38.99,18200.0,31.6408,31.6652,31.5841,31.6003,18200.0
2007-08-27 10:25:00,38.97,39.0,38.88,38.94,43200.0,31.5841,31.6084,31.5112,31.5598,43200.0
2007-08-27 10:30:00,38.93,39.11,38.91,38.96,112200.0,31.5517,31.6976,31.5355,31.576,112200.0
2007-08-27 10:35:00,39.02,39.04,38.89,38.96,27000.0,31.6246,31.6408,31.5193,31.576,27000.0
2007-08-27 10:40:00,38.96,38.98,38.86,38.9,22500.0,31.576,31.5922,31.495,31.5274,22500.0
2007-08-27 10:45:00,38.9,38.95,38.9,38.94,3700.0,31.5274,31.5679,31.5274,31.5598,3700.0
2007-08-27 10:50:00,38.98,39.05,38.97,39.0,14000.0,31.5922,31.649,31.5841,31.6084,14000.0
2007-08-27 10:55:00,38.99,39.04,38.99,39.01,22800.0,31.6003,31.6408,31.6003,31.6165,22800.0
2007-08-27 11:00:00,39.02,39.02,38.9,38.94,30200.0,31.6246,31.6246,31.5274,31.5598,30200.0
2007-08-27 11:05:00,38.94,38.97,38.92,38.97,5000.0,31.5598,31.5841,31.5436,31.5841,5000.0
2007-08-27 11:10:00,38.97,38.98,38.95,38.98,7400.0,31.5841,31.5922,31.5679,31.5922,7400.0
2007-08-27 11:15:00,38.98,39.01,38.96,38.98,21900.0,31.5922,31.6165,31.576,31.5922,21900.0
2007-08-27 11:20:00,39.0,39.02,38.98,39.01,9300.0,31.6084,31.6246,31.5922,31.6165,9300.0
2007-08-27 11:25:00,39.02,39.05,38.9,38.94,43200.0,31.6246,31.649,31.5274,31.5598,43200.0
2007-08-27 11:30:00,38.96,39.05,38.96,39.05,13500.0,31.576,31.649,31.576,31.649,13500.0
2007-08-27 11:35:00,39.04,39.11,39.0,39.0,25100.0,31.6408,31.6976,31.6084,31.6084,25100.0
2007-08-27 11:40:00,39.01,39.06,39.0,39.06,5800.0,31.6165,31.6571,31.6084,31.6571,5800.0
2007-08-27 11:45:00,39.06,39.07,38.89,38.9,59400.0,31.6571,31.6652,31.5193,31.5274,59400.0
2007-08-27 11:50:00,38.9,38.91,38.84,38.91,11800.0,31.5274,31.5355,31.4788,31.5355,11800.0
2007-08-27 11:55:00,38.9,39.03,38.88,39.03,7400.0,31.5274,31.6327,31.5112,31.6327,7400.0
2007-08-27 12:00:00,39.03,39.06,38.95,39.05,11100.0,31.6327,31.6571,31.5679,31.649,11100.0
2007-08-27 12:05:00,39.05,39.14,39.04,39.09,21300.0,31.649,31.7219,31.6408,31.6814,21300.0
2007-08-27 12:10:00,39.09,39.19,39.07,39.18,10600.0,31.6814,31.7624,31.6652,31.7543,10600.0
2007-08-27 12:15:00,39.18,39.24,39.12,39.16,26600.0,31.7543,31.8029,31.7057,31.7381,26600.0
2007-08-27 12:20:00,39.15,39.19,39.08,39.09,10000.0,31.73,31.7624,31.6733,31.6814,10000.0
2007-08-27 12:25:00,39.09,39.12,38.98,38.98,16800.0,31.6814,31.7057,31.5922,31.5922,16800.0
2007-08-27 12:30:00,38.98,39.0,38.98,39.0,2100.0,31.5922,31.6084,31.5922,31.6084,2100.0
2007-08-27 12:35:00,39.0,39.08,38.98,39.0,17800.0,31.6084,31.6733,31.5922,31.6084,17800.0
2007-08-27 12:40:00,39.0,39.04,38.99,39.0,17300.0,31.6084,31.6408,31.6003,31.6084,17300.0
2007-08-27 12:45:00,39.0,39.08,39.0,39.04,4500.0,31.6084,31.6733,31.6084,31.6408,4500.0
2007-08-27 12:50:00,39.01,39.11,38.99,39.03,19200.0,31.6165,31.6976,31.6003,31.6327,19200.0
2007-08-27 12:55:00,39.01,39.1,38.97,39.05,12900.0,31.6165,31.6895,31.5841,31.649,12900.0
2007-08-27 13:00:00,39.05,39.1,38.98,38.98,20000.0,31.649,31.6895,31.5922,31.5922,20000.0
2007-08-27 13:05:00,38.97,39.05,38.97,39.0,31400.0,31.5841,31.649,31.5841,31.6084,31400.0
2007-08-27 13:10:00,38.99,39.0,38.92,38.92,7100.0,31.6003,31.6084,31.5436,31.5436,7100.0
2007-08-27 13:15:00,38.96,39.0,38.95,38.96,7500.0,31.576,31.6084,31.5679,31.576,7500.0
2007-08-27 13:20:00,38.96,38.98,38.88,38.92,12500.0,31.576,31.5922,31.5112,31.5436,12500.0
2007-08-27 13:25:00,38.93,38.96,38.93,38.94,4700.0,31.5517,31.576,31.5517,31.5598,4700.0
2007-08-27 13:30:00,38.95,38.99,38.95,38.96,4200.0,31.5679,31.6003,31.5679,31.576,4200.0
2007-08-27 13:35:00,38.96,39.0,38.95,38.98,5300.0,31.576,31.6084,31.5679,31.5922,5300.0
2007-08-27 13:40:00,39.0,39.02,38.97,39.01,15900.0,31.6084,31.6246,31.5841,31.6165,15900.0
2007-08-27 13:45:00,39.0,39.04,39.0,39.04,10400.0,31.6084,31.6408,31.6084,31.6408,10400.0
2007-08-27 13:50:00,39.02,39.04,39.0,39.0,11900.0,31.6246,31.6408,31.6084,31.6084,11900.0
2007-08-27 13:55:00,39.0,39.04,38.98,39.01,14200.0,31.6084,31.6408,31.5922,31.6165,14200.0
2007-08-27 14:00:00,39.01,39.04,38.98,39.01,13000.0,31.6165,31.6408,31.5922,31.6165,13000.0
2007-08-27 14:05:00,39.04,39.04,38.95,38.98,14600.0,31.6408,31.6408,31.5679,31.5922,14600.0
2007-08-27 14:10:00,38.98,39.04,38.97,39.04,10100.0,31.5922,31.6408,31.5841,31.6408,10100.0
2007-08-27 14:15:00,39.05,39.06,38.96,38.96,5900.0,31.649,31.6571,31.576,31.576,5900.0
2007-08-27 14:20:00,38.99,39.0,38.95,38.96,11400.0,31.6003,31.6084,31.5679,31.576,11400.0
2007-08-27 14:25:00,38.96,39.0,38.94,39.0,9000.0,31.576,31.6084,31.5598,31.6084,9000.0
2007-08-27 14:30:00,38.99,39.06,38.99,39.04,12300.0,31.6003,31.6571,31.6003,31.6408,12300.0
2007-08-27 14:35:00,39.04,39.09,39.01,39.08,10800.0,31.6408,31.6814,31.6165,31.6733,10800.0
2007-08-27 14:40:00,39.07,39.07,39.01,39.04,10500.0,31.6652,31.6652,31.6165,31.6408,10500.0
2007-08-27 14:45:00,39.04,39.04,38.96,38.96,7100.0,31.6408,31.6408,31.576,31.576,7100.0
2007-08-27 14:50:00,38.96,38.97,38.7,38.75,37800.0,31.576,31.5841,31.3653,31.4058,37800.0
2007-08-27 14:55:00,38.74,38.8,38.7,38.7,38600.0,31.3977,31.4463,31.3653,31.3653,38600.0
2007-08-27 15:00:00,38.71,38.78,38.69,38.77,32700.0,31.3734,31.4301,31.3572,31.422,32700.0
2007-08-27 15:05:00,38.76,38.77,38.7,38.76,15900.0,31.4139,31.422,31.3653,31.4139,15900.0
2007-08-27 15:10:00,38.75,38.75,38.67,38.73,23000.0,31.4058,31.4058,31.341,31.3896,23000.0
2007-08-27 15:15:00,38.71,38.76,38.66,38.68,29000.0,31.3734,31.4139,31.3329,31.3491,29000.0
2007-08-27 15:20:00,38.67,38.67,38.51,38.52,24300.0,31.341,31.341,31.2113,31.2194,24300.0
2007-08-27 15:25:00,38.52,38.72,38.52,38.71,13100.0,31.2194,31.3815,31.2194,31.3734,13100.0
2007-08-27 15:30:00,38.7,38.71,38.63,38.69,75700.0,31.3653,31.3734,31.3086,31.3572,75700.0
2007-08-27 15:35:00,38.68,38.75,38.67,38.73,15900.0,31.3491,31.4058,31.341,31.3896,15900.0
2007-08-27 15:40:00,38.74,38.82,38.74,38.81,16000.0,31.3977,31.4625,31.3977,31.4544,16000.0
2007-08-27 15:45:00,38.81,38.83,38.72,38.8,27700.0,31.4544,31.4706,31.3815,31.4463,27700.0
2007-08-27 15:50:00,38.8,38.81,38.68,38.71,29600.0,31.4463,31.4544,31.3491,31.3734,29600.0
2007-08-27 15:55:00,38.71,38.72,38.62,38.71,38200.0,31.3734,31.3815,31.3004,31.3734,38200.0
2007-08-28 09:30:00,38.58,38.61,38.53,38.55,16600.0,31.268,31.2923,31.2275,31.2437,16600.0
2007-08-28 09:35:00,38.62,38.63,38.52,38.53,5300.0,31.3004,31.3086,31.2194,31.2275,5300.0
2007-08-28 09:40:00,38.54,38.62,38.5,38.51,19900.0,31.2356,31.3004,31.2032,31.2113,19900.0
2007-08-28 09:45:00,38.5,38.56,38.29,38.4,45500.0,31.2032,31.2518,31.033,31.1221,45500.0
2007-08-28 09:50:00,38.42,38.47,38.4,38.45,15600.0,31.1384,31.1789,31.1221,31.1627,15600.0
2007-08-28 09:55:00,38.45,38.55,38.35,38.47,13200.0,31.1627,31.2437,31.0816,31.1789,13200.0
2007-08-28 10:00:00,38.42,38.52,38.37,38.5,46100.0,31.1384,31.2194,31.0978,31.2032,46100.0
2007-08-28 10:05:00,38.5,38.51,38.28,38.4,22200.0,31.2032,31.2113,31.0249,31.1221,22200.0
2007-08-28 10:10:00,38.4,38.43,38.37,38.4,46100.0,31.1221,31.1465,31.0978,31.1221,46100.0
2007-08-28 10:15:00,38.4,38.55,38.39,38.53,5300.0,31.1221,31.2437,31.114,31.2275,5300.0
2007-08-28 10:20:00,38.54,38.77,38.53,38.62,15000.0,31.2356,31.422,31.2275,31.3004,15000.0
2007-08-28 10:25:00,38.63,38.65,38.47,38.48,18000.0,31.3086,31.3248,31.1789,31.187,18000.0
2007-08-28 10:30:00,38.45,38.45,38.39,38.42,11200.0,31.1627,31.1627,31.114,31.1384,11200.0
2007-08-28 10:35:00,38.42,38.42,38.19,38.2,24600.0,31.1384,31.1384,30.9519,30.96,24600.0
2007-08-28 10:40:00,38.21,38.3,38.2,38.24,25800.0,30.9682,31.0411,30.96,30.9925,25800.0
2007-08-28 10:45:00,38.23,38.23,38.1,38.14,12600.0,30.9844,30.9844,30.879,30.9114,12600.0
2007-08-28 10:50:00,38.14,38.14,38.05,38.07,6600.0,30.9114,30.9114,30.8385,30.8547,6600.0
2007-08-28 10:55:00,38.07,38.11,38.05,38.08,7400.0,30.8547,30.8871,30.8385,30.8628,7400.0
2007-08-28 11:00:00,38.08,38.22,38.05,38.06,22500.0,30.8628,30.9763,30.8385,30.8466,22500.0
2007-08-28 11:05:00,38.07,38.13,38.05,38.09,13800.0,30.8547,30.9033,30.8385,30.8709,13800.0
2007-08-28 11:10:00,38.09,38.17,38.04,38.11,24400.0,30.8709,30.9357,30.8304,30.8871,24400.0
2007-08-28 11:15:00,38.11,38.11,37.99,37.99,13500.0,30.8871,30.8871,30.7898,30.7898,13500.0
2007-08-28 11:20:00,37.99,37.99,37.89,37.92,9600.0,30.7898,30.7898,30.7088,30.7331,9600.0
2007-08-28 11:25:00,37.94,38.03,37.94,38.02,15100.0,30.7493,30.8223,30.7493,30.8142,15100.0
2007-08-28 11:30:00,38.02,38.02,37.89,37.94,15000.0,30.8142,30.8142,30.7088,30.7493,15000.0
2007-08-28 11:35:00,37.96,38.07,37.89,37.92,16000.0,30.7655,30.8547,30.7088,30.7331,16000.0
2007-08-28 11:40:00,37.94,37.94,37.89,37.92,5300.0,30.7493,30.7493,30.7088,30.7331,5300.0
2007-08-28 11:45:00,37.89,37.91,37.85,37.9,19700.0,30.7088,30.725,30.6764,30.7169,19700.0
2007-08-28 11:50:00,37.9,37.93,37.89,37.92,14500.0,30.7169,30.7412,30.7088,30.7331,14500.0
2007-08-28 11:55:00,37.92,37.97,37.9,37.97,16900.0,30.7331,30.7736,30.7169,30.7736,16900.0
2007-08-28 12:00:00,37.97,38.0,37.88,37.96,23100.0,30.7736,30.798,30.7007,30.7655,23100.0
2007-08-28 12:05:00,37.95,38.0,37.95,37.98,4000.0,30.7574,30.798,30.7574,30.7817,4000.0
2007-08-28 12:10:00,37.97,37.98,37.95,37.98,2300.0,30.7736,30.7817,30.7574,30.7817,2300.0
2007-08-28 12:15:00,37.98,38.03,37.96,38.0,7900.0,30.7817,30.8223,30.7655,30.798,7900.0
2007-08-28 12:20:00,38.01,38.03,37.97,38.02,7000.0,30.8061,30.8223,30.7736,30.8142,7000.0
2007-08-28 12:25:00,38.01,38.03,38.0,38.01,4200.0,30.8061,30.8223,30.798,30.8061,4200.0
2007-08-28 12:30:00,38.03,38.09,38.03,38.07,13100.0,30.8223,30.8709,30.8223,30.8547,13100.0
2007-08-28 12:35:00,38.07,38.12,38.03,38.07,62600.0,30.8547,30.8952,30.8223,30.8547,62600.0
2007-08-28 12:40:00,38.03,38.12,38.03,38.05,9200.0,30.8223,30.8952,30.8223,30.8385,9200.0
2007-08-28 12:45:00,38.05,38.06,38.03,38.03,10600.0,30.8385,30.8466,30.8223,30.8223,10600.0
2007-08-28 12:50:00,38.02,38.03,37.99,37.99,10000.0,30.8142,30.8223,30.7898,30.7898,10000.0
2007-08-28 12:55:00,37.97,37.99,37.92,37.92,20100.0,30.7736,30.7898,30.7331,30.7331,20100.0
2007-08-28 13:00:00,37.93,38.0,37.91,37.96,20800.0,30.7412,30.798,30.725,30.7655,20800.0
2007-08-28 13:05:00,37.98,37.98,37.93,37.93,4800.0,30.7817,30.7817,30.7412,30.7412,4800.0
2007-08-28 13:10:00,37.95,37.96,37.87,37.87,16200.0,30.7574,30.7655,30.6926,30.6926,16200.0
2007-08-28 13:15:00,37.87,37.88,37.81,37.88,28200.0,30.6926,30.7007,30.644,30.7007,28200.0
2007-08-28 13:20:00,37.9,37.92,37.89,37.91,6600.0,30.7169,30.7331,30.7088,30.725,6600.0
2007-08-28 13:25:00,37.9,37.91,37.89,37.89,4000.0,30.7169,30.725,30.7088,30.7088,4000.0
2007-08-28 13:30:00,37.89,37.91,37.89,37.91,8800.0,30.7088,30.725,30.7088,30.725,8800.0
2007-08-28 13:35:00,37.9,37.92,37.89,37.9,11000.0,30.7169,30.7331,30.7088,30.7169,11000.0
2007-08-28 13:40:00,37.9,37.92,37.85,37.87,15700.0,30.7169,30.7331,30.6764,30.6926,15700.0
2007-08-28 13:45:00,37.87,37.88,37.82,37.82,8300.0,30.6926,30.7007,30.6521,30.6521,8300.0
2007-08-28 13:50:00,37.83,37.85,37.78,37.78,14900.0,30.6602,30.6764,30.6197,30.6197,14900.0
2007-08-28 13:55:00,37.79,37.81,37.72,37.74,9500.0,30.6278,30.644,30.571,30.5872,9500.0
2007-08-28 14:00:00,37.74,37.82,37.72,37.77,20000.0,30.5872,30.6521,30.571,30.6115,20000.0
2007-08-28 14:05:00,37.8,37.81,37.74,37.76,16800.0,30.6359,30.644,30.5872,30.6034,16800.0
2007-08-28 14:10:00,37.78,37.79,37.7,37.74,8700.0,30.6197,30.6278,30.5548,30.5872,8700.0
2007-08-28 14:15:00,37.74,37.74,37.63,37.64,21200.0,30.5872,30.5872,30.4981,30.5062,21200.0
2007-08-28 14:20:00,37.64,37.77,37.64,37.76,10400.0,30.5062,30.6115,30.5062,30.6034,10400.0
2007-08-28 14:25:00,37.76,37.78,37.62,37.75,19500.0,30.6034,30.6197,30.49,30.5953,19500.0
2007-08-28 14:30:00,37.77,37.8,37.67,37.75,42500.0,30.6115,30.6359,30.5305,30.5953,42500.0
2007-08-28 14:35:00,37.76,37.77,37.69,37.73,36800.0,30.6034,30.6115,30.5467,30.5791,36800.0
2007-08-28 14:40:00,37.71,37.73,37.64,37.64,20900.0,30.5629,30.5791,30.5062,30.5062,20900.0
2007-08-28 14:45:00,37.64,37.67,37.64,37.66,15800.0,30.5062,30.5305,30.5062,30.5224,15800.0
2007-08-28 14:50:00,37.65,37.66,37.61,37.62,47400.0,30.5143,30.5224,30.4819,30.49,47400.0
2007-08-28 14:55:00,37.63,37.65,37.59,37.65,11800.0,30.4981,30.5143,30.4657,30.5143,11800.0
2007-08-28 15:00:00,37.65,37.67,37.63,37.63,9200.0,30.5143,30.5305,30.4981,30.4981,9200.0
2007-08-28 15:05:00,37.64,37.7,37.63,37.64,14500.0,30.5062,30.5548,30.4981,30.5062,14500.0
2007-08-28 15:10:00,37.64,37.67,37.62,37.62,11600.0,30.5062,30.5305,30.49,30.49,11600.0
2007-08-28 15:15:00,37.62,37.68,37.62,37.64,25800.0,30.49,30.5386,30.49,30.5062,25800.0
2007-08-28 15:20:00,37.65,37.65,37.56,37.58,27000.0,30.5143,30.5143,30.4413,30.4576,27000.0
2007-08-28 15:25:00,37.58,37.59,37.49,37.51,20400.0,30.4576,30.4657,30.3846,30.4008,20400.0
2007-08-28 15:30:00,37.51,37.54,37.46,37.49,25200.0,30.4008,30.4251,30.3603,30.3846,25200.0
2007-08-28 15:35:00,37.49,37.49,37.39,37.45,18600.0,30.3846,30.3846,30.3036,30.3522,18600.0
2007-08-28 15:40:00,37.46,37.51,37.39,37.47,19100.0,30.3603,30.4008,30.3036,30.3684,19100.0
2007-08-28 15:45:00,37.45,37.47,37.37,37.47,37900.0,30.3522,30.3684,30.2874,30.3684,37900.0
2007-08-28 15:50:00,37.47,37.5,37.37,37.37,31500.0,30.3684,30.3927,30.2874,30.2874,31500.0
2007-08-28 15:55:00,37.37,37.51,37.37,37.5,29600.0,30.2874,30.4008,30.2874,30.3927,29600.0
2007-08-29 09:30:00,37.94,38.15,37.85,38.07,30400.0,30.7493,30.9195,30.6764,30.8547,30400.0
2007-08-29 09:35:00,38.09,38.09,37.78,37.79,27300.0,30.8709,30.8709,30.6197,30.6278,27300.0
2007-08-29 09:40:00,37.82,37.91,37.69,37.69,17100.0,30.6521,30.725,30.5467,30.5467,17100.0
2007-08-29 09:45:00,37.74,37.76,37.63,37.67,12300.0,30.5872,30.6034,30.4981,30.5305,12300.0
2007-08-29 09:50:00,37.65,37.8,37.62,37.67,16900.0,30.5143,30.6359,30.49,30.5305,16900.0
2007-08-29 09:55:00,37.68,37.68,37.43,37.54,37400.0,30.5386,30.5386,30.336,30.4251,37400.0
2007-08-29 10:00:00,37.55,37.6,37.49,37.53,13200.0,30.4332,30.4738,30.3846,30.417,13200.0
2007-08-29 10:05:00,37.53,37.63,37.53,37.54,9100.0,30.417,30.4981,30.417,30.4251,9100.0
2007-08-29 10:10:00,37.51,37.52,37.33,37.35,7600.0,30.4008,30.4089,30.2549,30.2711,7600.0
2007-08-29 10:15:00,37.39,37.42,37.32,37.4,10900.0,30.3036,30.3279,30.2468,30.3117,10900.0
2007-08-29 10:20:00,37.38,37.4,37.31,37.33,8700.0,30.2955,30.3117,30.2387,30.2549,8700.0
2007-08-29 10:25:00,37.32,37.32,37.22,37.22,9900.0,30.2468,30.2468,30.1658,30.1658,9900.0
2007-08-29 10:30:00,37.24,37.31,37.21,37.3,15600.0,30.182,30.2387,30.1577,30.2306,15600.0
2007-08-29 10:35:00,37.31,37.32,37.25,37.28,13200.0,30.2387,30.2468,30.1901,30.2144,13200.0
2007-08-29 10:40:00,37.27,37.37,37.27,37.37,6200.0,30.2063,30.2874,30.2063,30.2874,6200.0
2007-08-29 10:45:00,37.34,37.34,37.3,37.31,10300.0,30.263,30.263,30.2306,30.2387,10300.0
2007-08-29 10:50:00,37.3,37.32,37.16,37.18,17700.0,30.2306,30.2468,30.1172,30.1334,17700.0
2007-08-29 10:55:00,37.19,37.3,37.18,37.25,14200.0,30.1415,30.2306,30.1334,30.1901,14200.0
2007-08-29 11:00:00,37.25,37.35,37.24,37.35,6200.0,30.1901,30.2711,30.182,30.2711,6200.0
2007-08-29 11:05:00,37.34,37.35,37.29,37.31,14800.0,30.263,30.2711,30.2225,30.2387,14800.0
2007-08-29 11:10:00,37.32,37.34,37.3,37.3,5600.0,30.2468,30.263,30.2306,30.2306,5600.0
2007-08-29 11:15:00,37.3,37.33,37.26,37.29,7500.0,30.2306,30.2549,30.1982,30.2225,7500.0
2007-08-29 11:20:00,37.28,37.28,37.22,37.25,6800.0,30.2144,30.2144,30.1658,30.1901,6800.0
2007-08-29 11:25:00,37.24,37.28,37.23,37.26,6800.0,30.182,30.2144,30.1739,30.1982,6800.0
2007-08-29 11:30:00,37.25,37.28,37.23,37.24,10800.0,30.1901,30.2144,30.1739,30.182,10800.0
2007-08-29 11:35:00,37.25,37.28,37.24,37.28,9800.0,30.1901,30.2144,30.182,30.2144,9800.0
2007-08-29 11:40:00,37.28,37.29,37.24,37.24,7900.0,30.2144,30.2225,30.182,30.182,7900.0
2007-08-29 11:45:00,37.25,37.3,37.23,37.24,22500.0,30.1901,30.2306,30.1739,30.182,22500.0
2007-08-29 11:50:00,37.24,37.26,37.23,37.23,2700.0,30.182,30.1982,30.1739,30.1739,2700.0
2007-08-29 11:55:00,37.25,37.26,37.2,37.25,9400.0,30.1901,30.1982,30.1496,30.1901,9400.0
2007-08-29 12:00:00,37.22,37.22,37.1,37.22,22100.0,30.1658,30.1658,30.0685,30.1658,22100.0
2007-08-29 12:05:00,37.21,37.22,37.1,37.14,17100.0,30.1577,30.1658,30.0685,30.1009,17100.0
2007-08-29 12:10:00,37.15,37.16,37.09,37.11,12700.0,30.1091,30.1172,30.0604,30.0766,12700.0
2007-08-29 12:15:00,37.11,37.11,37.05,37.07,10300.0,30.0766,30.0766,30.028,30.0442,10300.0
2007-08-29 12:20:00,37.08,37.09,37.06,37.09,13000.0,30.0523,30.0604,30.0361,30.0604,13000.0
2007-08-29 12:25:00,37.09,37.1,36.98,37.03,21600.0,30.0604,30.0685,29.9713,30.0118,21600.0
2007-08-29 12:30:00,37.03,37.12,37.02,37.12,24000.0,30.0118,30.0847,30.0037,30.0847,24000.0
2007-08-29 12:35:00,37.11,37.15,37.09,37.1,6300.0,30.0766,30.1091,30.0604,30.0685,6300.0
2007-08-29 12:40:00,37.12,37.13,37.06,37.06,13800.0,30.0847,30.0928,30.0361,30.0361,13800.0
2007-08-29 12:45:00,37.08,37.14,37.08,37.11,6800.0,30.0523,30.1009,30.0523,30.0766,6800.0
2007-08-29 12:50:00,37.12,37.13,37.1,37.11,5700.0,30.0847,30.0928,30.0685,30.0766,5700.0
2007-08-29 12:55:00,37.12,37.13,37.07,37.08,7100.0,30.0847,30.0928,30.0442,30.0523,7100.0
2007-08-29 13:00:00,37.08,37.16,37.07,37.16,14800.0,30.0523,30.1172,30.0442,30.1172,14800.0
2007-08-29 13:05:00,37.16,37.17,37.1,37.15,8800.0,30.1172,30.1253,30.0685,30.1091,8800.0
2007-08-29 13:10:00,37.15,37.15,37.03,37.04,7000.0,30.1091,30.1091,30.0118,30.0199,7000.0
2007-08-29 13:15:00,37.04,37.09,36.98,37.0,22800.0,30.0199,30.0604,29.9713,29.9875,22800.0
2007-08-29 13:20:00,36.99,37.0,36.9,36.97,33400.0,29.9794,29.9875,29.9064,29.9632,33400.0
2007-08-29 13:25:00,36.97,37.03,36.96,37.02,7200.0,29.9632,30.0118,29.9551,30.0037,7200.0
2007-08-29 13:30:00,37.01,37.08,37.01,37.03,6500.0,29.9956,30.0523,29.9956,30.0118,6500.0
2007-08-29 13:35:00,37.03,37.09,37.03,37.09,4600.0,30.0118,30.0604,30.0118,30.0604,4600.0
2007-08-29 13:40:00,37.08,37.13,37.08,37.13,7200.0,30.0523,30.0928,30.0523,30.0928,7200.0
2007-08-29 13:45:00,37.14,37.16,37.12,37.12,6400.0,30.1009,30.1172,30.0847,30.0847,6400.0
2007-08-29 13:50:00,37.12,37.13,37.12,37.12,1400.0,30.0847,30.0928,30.0847,30.0847,1400.0
2007-08-29 13:55:00,37.12,37.17,37.1,37.16,11600.0,30.0847,30.1253,30.0685,30.1172,11600.0
2007-08-29 14:00:00,37.17,37.27,37.12,37.27,56200.0,30.1253,30.2063,30.0847,30.2063,56200.0
2007-08-29 14:05:00,37.27,37.44,37.25,37.38,25400.0,30.2063,30.3441,30.1901,30.2955,25400.0
2007-08-29 14:10:00,37.38,37.47,37.37,37.46,21900.0,30.2955,30.3684,30.2874,30.3603,21900.0
2007-08-29 14:15:00,37.47,37.49,37.37,37.38,10700.0,30.3684,30.3846,30.2874,30.2955,10700.0
2007-08-29 14:20:00,37.39,37.43,37.39,37.42,6500.0,30.3036,30.336,30.3036,30.3279,6500.0
2007-08-29 14:25:00,37.41,37.42,37.35,37.35,8300.0,30.3198,30.3279,30.2711,30.2711,8300.0
2007-08-29 14:30:00,37.36,37.42,37.33,37.41,6600.0,30.2793,30.3279,30.2549,30.3198,6600.0
2007-08-29 14:35:00,37.45,37.49,37.45,37.47,6600.0,30.3522,30.3846,30.3522,30.3684,6600.0
2007-08-29 14:40:00,37.47,37.48,37.43,37.45,6000.0,30.3684,30.3765,30.336,30.3522,6000.0
2007-08-29 14:45:00,37.46,37.46,37.44,37.45,1900.0,30.3603,30.3603,30.3441,30.3522,1900.0
2007-08-29 14:50:00,37.44,37.46,37.42,37.42,4400.0,30.3441,30.3603,30.3279,30.3279,4400.0
2007-08-29 14:55:00,37.43,37.43,37.39,37.41,5200.0,30.336,30.336,30.3036,30.3198,5200.0
2007-08-29 15:00:00,37.43,37.49,37.42,37.49,9700.0,30.336,30.3846,30.3279,30.3846,9700.0
2007-08-29 15:05:00,37.49,37.55,37.44,37.55,16500.0,30.3846,30.4332,30.3441,30.4332,16500.0
2007-08-29 15:10:00,37.55,37.62,37.54,37.62,8000.0,30.4332,30.49,30.4251,30.49,8000.0
2007-08-29 15:15:00,37.62,37.62,37.56,37.57,7400.0,30.49,30.49,30.4413,30.4495,7400.0
2007-08-29 15:20:00,37.59,37.59,37.36,37.42,20300.0,30.4657,30.4657,30.2793,30.3279,20300.0
2007-08-29 15:25:00,37.43,37.46,37.38,37.46,7200.0,30.336,30.3603,30.2955,30.3603,7200.0
2007-08-29 15:30:00,37.46,37.54,37.46,37.53,7200.0,30.3603,30.4251,30.3603,30.417,7200.0
2007-08-29 15:35:00,37.53,37.62,37.51,37.58,11000.0,30.417,30.49,30.4008,30.4576,11000.0
2007-08-29 15:40:00,37.59,37.66,37.54,37.56,12100.0,30.4657,30.5224,30.4251,30.4413,12100.0
2007-08-29 15:45:00,37.56,37.57,37.44,37.55,14600.0,30.4413,30.4495,30.3441,30.4332,14600.0
2007-08-29 15:50:00,37.56,37.65,37.52,37.57,19400.0,30.4413,30.5143,30.4089,30.4495,19400.0
2007-08-29 15:55:00,37.57,37.6,37.51,37.55,42500.0,30.4495,30.4738,30.4008,30.4332,42500.0
2007-08-30 09:30:00,37.53,37.53,37.24,37.31,9100.0,30.417,30.417,30.182,30.2387,9100.0
2007-08-30 09:35:00,37.34,37.54,37.32,37.5,13300.0,30.263,30.4251,30.2468,30.3927,13300.0
2007-08-30 09:40:00,37.49,37.58,37.41,37.52,16600.0,30.3846,30.4576,30.3198,30.4089,16600.0
2007-08-30 09:45:00,37.51,37.56,37.5,37.52,5700.0,30.4008,30.4413,30.3927,30.4089,5700.0
2007-08-30 09:50:00,37.53,37.69,37.52,37.6,6800.0,30.417,30.5467,30.4089,30.4738,6800.0
2007-08-30 09:55:00,37.63,37.7,37.58,37.65,14800.0,30.4981,30.5548,30.4576,30.5143,14800.0
2007-08-30 10:00:00,37.66,37.79,37.66,37.72,11300.0,30.5224,30.6278,30.5224,30.571,11300.0
2007-08-30 10:05:00,37.74,37.92,37.74,37.92,71600.0,30.5872,30.7331,30.5872,30.7331,71600.0
2007-08-30 10:10:00,37.88,37.95,37.84,37.94,23300.0,30.7007,30.7574,30.6683,30.7493,23300.0
2007-08-30 10:15:00,37.93,38.01,37.93,38.01,25200.0,30.7412,30.8061,30.7412,30.8061,25200.0
2007-08-30 10:20:00,38.04,38.09,37.95,37.97,24300.0,30.8304,30.8709,30.7574,30.7736,24300.0
2007-08-30 10:25:00,37.93,37.93,37.85,37.85,7700.0,30.7412,30.7412,30.6764,30.6764,7700.0
2007-08-30 10:30:00,37.83,37.92,37.83,37.83,6100.0,30.6602,30.7331,30.6602,30.6602,6100.0
2007-08-30 10:35:00,37.84,37.9,37.78,37.82,10700.0,30.6683,30.7169,30.6197,30.6521,10700.0
2007-08-30 10:40:00,37.82,37.86,37.79,37.81,4100.0,30.6521,30.6845,30.6278,30.644,4100.0
2007-08-30 10:45:00,37.83,37.86,37.81,37.85,1800.0,30.6602,30.6845,30.644,30.6764,1800.0
2007-08-30 10:50:00,37.86,37.94,37.86,37.93,3000.0,30.6845,30.7493,30.6845,30.7412,3000.0
2007-08-30 10:55:00,37.92,37.94,37.89,37.91,2500.0,30.7331,30.7493,30.7088,30.725,2500.0
2007-08-30 11:00:00,37.93,38.08,37.93,38.05,7600.0,30.7412,30.8628,30.7412,30.8385,7600.0
2007-08-30 11:05:00,38.05,38.1,38.04,38.07,2700.0,30.8385,30.879,30.8304,30.8547,2700.0
2007-08-30 11:10:00,38.07,38.26,38.07,38.18,4800.0,30.8547,31.0087,30.8547,30.9438,4800.0
2007-08-30 11:15:00,38.19,38.24,38.16,38.24,4500.0,30.9519,30.9925,30.9276,30.9925,4500.0
2007-08-30 11:20:00,38.2,38.23,38.19,38.23,14100.0,30.96,30.9844,30.9519,30.9844,14100.0
2007-08-30 11:25:00,38.2,38.21,38.15,38.17,9300.0,30.96,30.9682,30.9195,30.9357,9300.0
2007-08-30 11:30:00,38.18,38.25,38.14,38.16,15000.0,30.9438,31.0006,30.9114,30.9276,15000.0
2007-08-30 11:35:00,38.13,38.21,38.1,38.18,6100.0,30.9033,30.9682,30.879,30.9438,6100.0
2007-08-30 11:40:00,38.18,38.18,38.04,38.1,8700.0,30.9438,30.9438,30.8304,30.879,8700.0
2007-08-30 11:45:00,38.11,38.15,38.05,38.06,10600.0,30.8871,30.9195,30.8385,30.8466,10600.0
2007-08-30 11:50:00,38.03,38.06,37.98,37.98,6000.0,30.8223,30.8466,30.7817,30.7817,6000.0
2007-08-30 11:55:00,37.97,37.97,37.92,37.92,10800.0,30.7736,30.7736,30.7331,30.7331,10800.0
2007-08-30 12:00:00,37.93,37.93,37.9,37.93,2700.0,30.7412,30.7412,30.7169,30.7412,2700.0
2007-08-30 12:05:00,37.91,37.91,37.77,37.77,7300.0,30.725,30.725,30.6115,30.6115,7300.0
2007-08-30 12:10:00,37.77,37.8,37.74,37.75,5300.0,30.6115,30.6359,30.5872,30.5953,5300.0
2007-08-30 12:15:00,37.76,37.77,37.66,37.68,9200.0,30.6034,30.6115,30.5224,30.5386,9200.0
2007-08-30 12:20:00,37.67,37.69,37.53,37.68,24800.0,30.5305,30.5467,30.417,30.5386,24800.0
2007-08-30 12:25:00,37.68,37.71,37.67,37.69,4500.0,30.5386,30.5629,30.5305,30.5467,4500.0
2007-08-30 12:30:00,37.7,37.73,37.65,37.67,10000.0,30.5548,30.5791,30.5143,30.5305,10000.0
2007-08-30 12:35:00,37.71,37.78,37.71,37.76,3100.0,30.5629,30.6197,30.5629,30.6034,3100.0
2007-08-30 12:40:00,37.75,37.81,37.73,37.79,13700.0,30.5953,30.644,30.5791,30.6278,13700.0
2007-08-30 12:45:00,37.8,37.82,37.75,37.79,5400.0,30.6359,30.6521,30.5953,30.6278,5400.0
2007-08-30 12:50:00,37.79,37.81,37.75,37.78,11800.0,30.6278,30.644,30.5953,30.6197,11800.0
2007-08-30 12:55:00,37.78,37.83,37.76,37.82,21700.0,30.6197,30.6602,30.6034,30.6521,21700.0
2007-08-30 13:00:00,37.82,37.82,37.67,37.77,25000.0,30.6521,30.6521,30.5305,30.6115,25000.0
2007-08-30 13:05:00,37.77,37.78,37.65,37.67,28700.0,30.6115,30.6197,30.5143,30.5305,28700.0
2007-08-30 13:10:00,37.68,37.73,37.59,37.67,34300.0,30.5386,30.5791,30.4657,30.5305,34300.0
2007-08-30 13:15:00,37.69,37.76,37.65,37.71,7600.0,30.5467,30.6034,30.5143,30.5629,7600.0
2007-08-30 13:20:00,37.72,37.73,37.66,37.69,6200.0,30.571,30.5791,30.5224,30.5467,6200.0
2007-08-30 13:25:00,37.71,37.71,37.65,37.65,11100.0,30.5629,30.5629,30.5143,30.5143,11100.0
2007-08-30 13:30:00,37.66,37.67,37.51,37.51,13700.0,30.5224,30.5305,30.4008,30.4008,13700.0
2007-08-30 13:35:00,37.53,37.58,37.45,37.45,9100.0,30.417,30.4576,30.3522,30.3522,9100.0
2007-08-30 13:40:00,37.51,37.53,37.38,37.46,13700.0,30.4008,30.417,30.2955,30.3603,13700.0
2007-08-30 13:45:00,37.47,37.5,37.37,37.43,34400.0,30.3684,30.3927,30.2874,30.336,34400.0
2007-08-30 13:50:00,37.43,37.46,37.33,37.43,18100.0,30.336,30.3603,30.2549,30.336,18100.0
2007-08-30 13:55:00,37.42,37.46,37.38,37.42,11100.0,30.3279,30.3603,30.2955,30.3279,11100.0
2007-08-30 14:00:00,37.46,37.47,37.36,37.4,38200.0,30.3603,30.3684,30.2793,30.3117,38200.0
2007-08-30 14:05:00,37.4,37.41,37.32,37.33,18000.0,30.3117,30.3198,30.2468,30.2549,18000.0
2007-08-30 14:10:00,37.35,37.37,37.34,37.36,6800.0,30.2711,30.2874,30.263,30.2793,6800.0
2007-08-30 14:15:00,37.36,37.36,37.28,37.31,9600.0,30.2793,30.2793,30.2144,30.2387,9600.0
2007-08-30 14:20:00,37.31,37.33,37.29,37.33,10700.0,30.2387,30.2549,30.2225,30.2549,10700.0
2007-08-30 14:25:00,37.37,37.4,37.36,37.37,11800.0,30.2874,30.3117,30.2793,30.2874,11800.0
2007-08-30 14:30:00,37.37,37.37,37.29,37.31,15600.0,30.2874,30.2874,30.2225,30.2387,15600.0
2007-08-30 14:35:00,37.3,37.39,37.3,37.39,12300.0,30.2306,30.3036,30.2306,30.3036,12300.0
2007-08-30 14:40:00,37.38,37.39,37.29,37.29,13600.0,30.2955,30.3036,30.2225,30.2225,13600.0
2007-08-30 14:45:00,37.28,37.28,37.09,37.1,18000.0,30.2144,30.2144,30.0604,30.0685,18000.0
2007-08-30 14:50:00,37.12,37.17,37.11,37.15,18400.0,30.0847,30.1253,30.0766,30.1091,18400.0
2007-08-30 14:55:00,37.16,37.21,37.14,37.16,17900.0,30.1172,30.1577,30.1009,30.1172,17900.0
2007-08-30 15:00:00,37.15,37.3,37.15,37.29,15300.0,30.1091,30.2306,30.1091,30.2225,15300.0
2007-08-30 15:05:00,37.3,37.32,37.22,37.29,22000.0,30.2306,30.2468,30.1658,30.2225,22000.0
2007-08-30 15:10:00,37.31,37.37,37.2,37.23,23600.0,30.2387,30.2874,30.1496,30.1739,23600.0
2007-08-30 15:15:00,37.2,37.3,37.2,37.3,21500.0,30.1496,30.2306,30.1496,30.2306,21500.0
2007-08-30 15:20:00,37.3,37.38,37.27,37.34,19400.0,30.2306,30.2955,30.2063,30.263,19400.0
2007-08-30 15:25:00,37.34,37.35,37.25,37.25,21800.0,30.263,30.2711,30.1901,30.1901,21800.0
2007-08-30 15:30:00,37.27,37.4,37.26,37.34,17300.0,30.2063,30.3117,30.1982,30.263,17300.0
2007-08-30 15:35:00,37.32,37.34,37.27,37.32,8900.0,30.2468,30.263,30.2063,30.2468,8900.0
2007-08-30 15:40:00,37.32,37.4,37.31,37.38,12200.0,30.2468,30.3117,30.2387,30.2955,12200.0
2007-08-30 15:45:00,37.37,37.4,37.3,37.39,22100.0,30.2874,30.3117,30.2306,30.3036,22100.0
2007-08-30 15:50:00,37.37,37.42,37.32,37.33,53200.0,30.2874,30.3279,30.2468,30.2549,53200.0
2007-08-30 15:55:00,37.34,37.42,37.25,37.42,61600.0,30.263,30.3279,30.1901,30.3279,61600.0
2007-08-31 09:30:00,38.12,38.24,38.01,38.11,33200.0,30.8952,30.9925,30.8061,30.8871,33200.0
2007-08-31 09:35:00,38.13,38.14,37.92,37.98,51300.0,30.9033,30.9114,30.7331,30.7817,51300.0
2007-08-31 09:40:00,37.98,38.02,37.95,37.98,26600.0,30.7817,30.8142,30.7574,30.7817,26600.0
2007-08-31 09:45:00,37.99,38.02,37.91,37.95,22700.0,30.7898,30.8142,30.725,30.7574,22700.0
2007-08-31 09:50:00,37.99,38.08,37.95,37.97,46900.0,30.7898,30.8628,30.7574,30.7736,46900.0
2007-08-31 09:55:00,37.97,38.05,37.97,38.01,35000.0,30.7736,30.8385,30.7736,30.8061,35000.0
2007-08-31 10:00:00,38.04,38.18,37.82,37.89,42000.0,30.8304,30.9438,30.6521,30.7088,42000.0
2007-08-31 10:05:00,37.92,37.97,37.82,37.92,28700.0,30.7331,30.7736,30.6521,30.7331,28700.0
2007-08-31 10:10:00,37.94,37.96,37.88,37.92,47400.0,30.7493,30.7655,30.7007,30.7331,47400.0
2007-08-31 10:15:00,37.91,38.07,37.88,37.99,41100.0,30.725,30.8547,30.7007,30.7898,41100.0
2007-08-31 10:20:00,37.99,38.0,37.92,37.96,14200.0,30.7898,30.798,30.7331,30.7655,14200.0
2007-08-31 10:25:00,37.94,37.99,37.92,37.95,11200.0,30.7493,30.7898,30.7331,30.7574,11200.0
2007-08-31 10:30:00,37.94,37.99,37.91,37.94,28600.0,30.7493,30.7898,30.725,30.7493,28600.0
2007-08-31 10:35:00,37.93,37.95,37.86,37.91,15600.0,30.7412,30.7574,30.6845,30.725,15600.0
2007-08-31 10:40:00,37.92,37.92,37.88,37.9,11500.0,30.7331,30.7331,30.7007,30.7169,11500.0
2007-08-31 10:45:00,37.89,37.92,37.88,37.91,6400.0,30.7088,30.7331,30.7007,30.725,6400.0
2007-08-31 10:50:00,37.91,37.91,37.87,37.9,10300.0,30.725,30.725,30.6926,30.7169,10300.0
2007-08-31 10:55:00,37.9,37.9,37.79,37.84,11100.0,30.7169,30.7169,30.6278,30.6683,11100.0
2007-08-31 11:00:00,37.84,37.9,37.81,37.85,5300.0,30.6683,30.7169,30.644,30.6764,5300.0
2007-08-31 11:05:00,37.9,37.9,37.77,37.78,8700.0,30.7169,30.7169,30.6115,30.6197,8700.0
2007-08-31 11:10:00,37.78,37.89,37.76,37.84,14700.0,30.6197,30.7088,30.6034,30.6683,14700.0
2007-08-31 11:15:00,37.86,37.89,37.71,37.85,25500.0,30.6845,30.7088,30.5629,30.6764,25500.0
2007-08-31 11:20:00,37.85,37.85,37.75,37.76,10100.0,30.6764,30.6764,30.5953,30.6034,10100.0
2007-08-31 11:25:00,37.79,37.84,37.78,37.79,8900.0,30.6278,30.6683,30.6197,30.6278,8900.0
2007-08-31 11:30:00,37.8,37.82,37.78,37.8,9500.0,30.6359,30.6521,30.6197,30.6359,9500.0
2007-08-31 11:35:00,37.8,37.9,37.8,37.86,11800.0,30.6359,30.7169,30.6359,30.6845,11800.0
2007-08-31 11:40:00,37.87,37.87,37.79,37.79,8300.0,30.6926,30.6926,30.6278,30.6278,8300.0
2007-08-31 11:45:00,37.82,37.82,37.79,37.81,1100.0,30.6521,30.6521,30.6278,30.644,1100.0
2007-08-31 11:50:00,37.8,37.82,37.79,37.8,8500.0,30.6359,30.6521,30.6278,30.6359,8500.0
2007-08-31 11:55:00,37.79,37.83,37.77,37.78,20000.0,30.6278,30.6602,30.6115,30.6197,20000.0
2007-08-31 12:00:00,37.8,37.81,37.78,37.78,2100.0,30.6359,30.644,30.6197,30.6197,2100.0
2007-08-31 12:05:00,37.8,37.81,37.78,37.78,3300.0,30.6359,30.644,30.6197,30.6197,3300.0
2007-08-31 12:10:00,37.8,37.82,37.79,37.8,11500.0,30.6359,30.6521,30.6278,30.6359,11500.0
2007-08-31 12:15:00,37.8,37.8,37.72,37.76,9000.0,30.6359,30.6359,30.571,30.6034,9000.0
2007-08-31 12:20:00,37.76,37.8,37.76,37.78,3000.0,30.6034,30.6359,30.6034,30.6197,3000.0
2007-08-31 12:25:00,37.79,37.8,37.77,37.79,2800.0,30.6278,30.6359,30.6115,30.6278,2800.0
2007-08-31 12:30:00,37.78,37.83,37.75,37.77,7300.0,30.6197,30.6602,30.5953,30.6115,7300.0
2007-08-31 12:35:00,37.79,37.8,37.75,37.77,6500.0,30.6278,30.6359,30.5953,30.6115,6500.0
2007-08-31 12:40:00,37.79,37.82,37.75,37.8,10700.0,30.6278,30.6521,30.5953,30.6359,10700.0
2007-08-31 12:45:00,37.79,37.85,37.78,37.8,10300.0,30.6278,30.6764,30.6197,30.6359,10300.0
2007-08-31 12:50:00,37.8,37.84,37.8,37.84,18300.0,30.6359,30.6683,30.6359,30.6683,18300.0
2007-08-31 12:55:00,37.84,37.88,37.84,37.86,24300.0,30.6683,30.7007,30.6683,30.6845,24300.0
2007-08-31 13:00:00,37.87,37.89,37.85,37.86,8400.0,30.6926,30.7088,30.6764,30.6845,8400.0
2007-08-31 13:05:00,37.86,37.9,37.83,37.84,22200.0,30.6845,30.7169,30.6602,30.6683,22200.0
2007-08-31 13:10:00,37.85,37.85,37.79,37.82,10900.0,30.6764,30.6764,30.6278,30.6521,10900.0
2007-08-31 13:15:00,37.81,37.84,37.8,37.83,6100.0,30.644,30.6683,30.6359,30.6602,6100.0
2007-08-31 13:20:00,37.83,37.86,37.8,37.81,12600.0,30.6602,30.6845,30.6359,30.644,12600.0
2007-08-31 13:25:00,37.81,37.87,37.81,37.87,3600.0,30.644,30.6926,30.644,30.6926,3600.0
2007-08-31 13:30:00,37.87,37.87,37.82,37.84,9100.0,30.6926,30.6926,30.6521,30.6683,9100.0
2007-08-31 13:35:00,37.84,37.9,37.83,37.9,3900.0,30.6683,30.7169,30.6602,30.7169,3900.0
2007-08-31 13:40:00,37.89,37.89,37.84,37.86,9400.0,30.7088,30.7088,30.6683,30.6845,9400.0
2007-08-31 13:45:00,37.84,37.86,37.83,37.86,4800.0,30.6683,30.6845,30.6602,30.6845,4800.0
2007-08-31 13:50:00,37.85,37.89,37.85,37.88,8400.0,30.6764,30.7088,30.6764,30.7007,8400.0
2007-08-31 13:55:00,37.88,37.9,37.88,37.88,1900.0,30.7007,30.7169,30.7007,30.7007,1900.0
2007-08-31 14:00:00,37.88,37.9,37.85,37.88,12500.0,30.7007,30.7169,30.6764,30.7007,12500.0
2007-08-31 14:05:00,37.89,37.9,37.88,37.9,5300.0,30.7088,30.7169,30.7007,30.7169,5300.0
2007-08-31 14:10:00,37.9,37.92,37.87,37.88,13000.0,30.7169,30.7331,30.6926,30.7007,13000.0
2007-08-31 14:15:00,37.88,37.91,37.83,37.85,27100.0,30.7007,30.725,30.6602,30.6764,27100.0
2007-08-31 14:20:00,37.86,37.9,37.84,37.9,19900.0,30.6845,30.7169,30.6683,30.7169,19900.0
2007-08-31 14:25:00,37.88,37.9,37.88,37.9,7200.0,30.7007,30.7169,30.7007,30.7169,7200.0
2007-08-31 14:30:00,37.9,37.92,37.89,37.91,7100.0,30.7169,30.7331,30.7088,30.725,7100.0
2007-08-31 14:35:00,37.91,37.91,37.86,37.9,10900.0,30.725,30.725,30.6845,30.7169,10900.0
2007-08-31 14:40:00,37.9,37.92,37.89,37.89,1700.0,30.7169,30.7331,30.7088,30.7088,1700.0
2007-08-31 14:45:00,37.9,37.92,37.89,37.91,3900.0,30.7169,30.7331,30.7088,30.725,3900.0
2007-08-31 14:50:00,37.91,37.94,37.87,37.88,9700.0,30.725,30.7493,30.6926,30.7007,9700.0
2007-08-31 14:55:00,37.88,37.9,37.86,37.89,4500.0,30.7007,30.7169,30.6845,30.7088,4500.0
2007-08-31 15:00:00,37.91,38.0,37.89,38.0,12400.0,30.725,30.798,30.7088,30.798,12400.0
2007-08-31 15:05:00,38.01,38.1,38.01,38.1,4600.0,30.8061,30.879,30.8061,30.879,4600.0
2007-08-31 15:10:00,38.1,38.16,38.05,38.11,7800.0,30.879,30.9276,30.8385,30.8871,7800.0
2007-08-31 15:15:00,38.14,38.2,38.13,38.14,5200.0,30.9114,30.96,30.9033,30.9114,5200.0
2007-08-31 15:20:00,38.14,38.14,38.07,38.09,6700.0,30.9114,30.9114,30.8547,30.8709,6700.0
2007-08-31 15:25:00,38.09,38.11,38.07,38.1,6700.0,30.8709,30.8871,30.8547,30.879,6700.0
2007-08-31 15:30:00,38.09,38.18,38.09,38.13,13300.0,30.8709,30.9438,30.8709,30.9033,13300.0
2007-08-31 15:35:00,38.12,38.22,38.12,38.2,10500.0,30.8952,30.9763,30.8952,30.96,10500.0
2007-08-31 15:40:00,38.19,38.24,38.19,38.23,12500.0,30.9519,30.9925,30.9519,30.9844,12500.0
2007-08-31 15:45:00,38.23,38.23,38.11,38.13,11000.0,30.9844,30.9844,30.8871,30.9033,11000.0
2007-08-31 15:50:00,38.1,38.11,37.97,38.01,29100.0,30.879,30.8871,30.7736,30.8061,29100.0
2007-08-31 15:55:00,38.01,38.02,37.97,38.01,29200.0,30.8061,30.8142,30.7736,30.8061,29200.0
2007-09-04 09:30:00,38.19,38.33,38.11,38.2,30400.0,30.9519,31.0654,30.8871,30.96,30400.0
2007-09-04 09:35:00,38.12,38.18,37.96,38.12,43800.0,30.8952,30.9438,30.7655,30.8952,43800.0
2007-09-04 09:40:00,38.03,38.13,37.93,38.09,8600.0,30.8223,30.9033,30.7412,30.8709,8600.0
2007-09-04 09:45:00,38.1,38.15,38.05,38.15,11900.0,30.879,30.9195,30.8385,30.9195,11900.0
2007-09-04 09:50:00,38.16,38.17,38.11,38.12,9100.0,30.9276,30.9357,30.8871,30.8952,9100.0
2007-09-04 09:55:00,38.12,38.22,38.06,38.11,32300.0,30.8952,30.9763,30.8466,30.8871,32300.0
2007-09-04 10:00:00,38.09,38.16,38.09,38.1,19600.0,30.8709,30.9276,30.8709,30.879,19600.0
2007-09-04 10:05:00,38.1,38.12,38.08,38.09,10700.0,30.879,30.8952,30.8628,30.8709,10700.0
2007-09-04 10:10:00,38.09,38.14,38.09,38.1,19700.0,30.8709,30.9114,30.8709,30.879,19700.0
2007-09-04 10:15:00,38.09,38.11,38.05,38.11,20400.0,30.8709,30.8871,30.8385,30.8871,20400.0
2007-09-04 10:20:00,38.1,38.11,38.0,38.06,9800.0,30.879,30.8871,30.798,30.8466,9800.0
2007-09-04 10:25:00,38.06,38.07,38.0,38.03,58200.0,30.8466,30.8547,30.798,30.8223,58200.0
2007-09-04 10:30:00,38.02,38.04,38.0,38.04,21500.0,30.8142,30.8304,30.798,30.8304,21500.0
2007-09-04 10:35:00,38.04,38.04,38.0,38.02,10200.0,30.8304,30.8304,30.798,30.8142,10200.0
2007-09-04 10:40:00,38.02,38.03,37.95,37.98,19800.0,30.8142,30.8223,30.7574,30.7817,19800.0
2007-09-04 10:45:00,37.95,37.95,37.83,37.88,31000.0,30.7574,30.7574,30.6602,30.7007,31000.0
2007-09-04 10:50:00,37.88,37.92,37.88,37.92,56300.0,30.7007,30.7331,30.7007,30.7331,56300.0
2007-09-04 10:55:00,37.92,38.02,37.89,37.91,50700.0,30.7331,30.8142,30.7088,30.725,50700.0
2007-09-04 11:00:00,37.91,37.94,37.9,37.9,19700.0,30.725,30.7493,30.7169,30.7169,19700.0
2007-09-04 11:05:00,37.9,37.92,37.85,37.87,8000.0,30.7169,30.7331,30.6764,30.6926,8000.0
2007-09-04 11:10:00,37.87,37.87,37.78,37.78,23500.0,30.6926,30.6926,30.6197,30.6197,23500.0
2007-09-04 11:15:00,37.78,37.85,37.77,37.84,21300.0,30.6197,30.6764,30.6115,30.6683,21300.0
2007-09-04 11:20:00,37.85,37.86,37.8,37.86,39400.0,30.6764,30.6845,30.6359,30.6845,39400.0
2007-09-04 11:25:00,37.85,37.87,37.8,37.81,12400.0,30.6764,30.6926,30.6359,30.644,12400.0
2007-09-04 11:30:00,37.81,37.82,37.76,37.78,10100.0,30.644,30.6521,30.6034,30.6197,10100.0
2007-09-04 11:35:00,37.78,37.85,37.75,37.85,27500.0,30.6197,30.6764,30.5953,30.6764,27500.0
2007-09-04 11:40:00,37.86,37.91,37.85,37.89,14300.0,30.6845,30.725,30.6764,30.7088,14300.0
2007-09-04 11:45:00,37.9,37.92,37.88,37.92,8400.0,30.7169,30.7331,30.7007,30.7331,8400.0
2007-09-04 11:50:00,37.9,37.92,37.9,37.91,4800.0,30.7169,30.7331,30.7169,30.725,4800.0
2007-09-04 11:55:00,37.9,37.91,37.89,37.89,10400.0,30.7169,30.725,30.7088,30.7088,10400.0
2007-09-04 12:00:00,37.9,37.9,37.84,37.85,6500.0,30.7169,30.7169,30.6683,30.6764,6500.0
2007-09-04 12:05:00,37.85,37.88,37.83,37.88,8500.0,30.6764,30.7007,30.6602,30.7007,8500.0
2007-09-04 12:10:00,37.87,37.9,37.87,37.89,7400.0,30.6926,30.7169,30.6926,30.7088,7400.0
2007-09-04 12:15:00,37.9,37.9,37.81,37.84,11100.0,30.7169,30.7169,30.644,30.6683,11100.0
2007-09-04 12:20:00,37.83,37.84,37.8,37.83,10200.0,30.6602,30.6683,30.6359,30.6602,10200.0
2007-09-04 12:25:00,37.82,37.85,37.81,37.85,7400.0,30.6521,30.6764,30.644,30.6764,7400.0
2007-09-04 12:30:00,37.85,37.85,37.82,37.82,5400.0,30.6764,30.6764,30.6521,30.6521,5400.0
2007-09-04 12:35:00,37.81,37.83,37.8,37.81,13500.0,30.644,30.6602,30.6359,30.644,13500.0
2007-09-04 12:40:00,37.8,37.81,37.79,37.79,5200.0,30.6359,30.644,30.6278,30.6278,5200.0
2007-09-04 12:45:00,37.79,37.79,37.76,37.76,3200.0,30.6278,30.6278,30.6034,30.6034,3200.0
2007-09-04 12:50:00,37.77,37.77,37.76,37.77,17500.0,30.6115,30.6115,30.6034,30.6115,17500.0
2007-09-04 12:55:00,37.76,37.79,37.76,37.78,16100.0,30.6034,30.6278,30.6034,30.6197,16100.0
2007-09-04 13:00:00,37.77,37.78,37.77,37.78,9300.0,30.6115,30.6197,30.6115,30.6197,9300.0
2007-09-04 13:05:00,37.77,37.78,37.77,37.78,8400.0,30.6115,30.6197,30.6115,30.6197,8400.0
2007-09-04 13:10:00,37.78,37.86,37.77,37.84,46900.0,30.6197,30.6845,30.6115,30.6683,46900.0
2007-09-04 13:15:00,37.83,37.84,37.8,37.8,19400.0,30.6602,30.6683,30.6359,30.6359,19400.0
2007-09-04 13:20:00,37.8,37.82,37.79,37.81,11000.0,30.6359,30.6521,30.6278,30.644,11000.0
2007-09-04 13:25:00,37.8,37.85,37.77,37.82,41100.0,30.6359,30.6764,30.6115,30.6521,41100.0
2007-09-04 13:30:00,37.82,37.83,37.78,37.79,10800.0,30.6521,30.6602,30.6197,30.6278,10800.0
2007-09-04 13:35:00,37.79,37.82,37.79,37.81,6900.0,30.6278,30.6521,30.6278,30.644,6900.0
2007-09-04 13:40:00,37.81,37.81,37.78,37.8,2700.0,30.644,30.644,30.6197,30.6359,2700.0
2007-09-04 13:45:00,37.79,37.8,37.78,37.78,10400.0,30.6278,30.6359,30.6197,30.6197,10400.0
2007-09-04 13:50:00,37.78,37.79,37.77,37.78,6000.0,30.6197,30.6278,30.6115,30.6197,6000.0
2007-09-04 13:55:00,37.78,37.79,37.78,37.79,5100.0,30.6197,30.6278,30.6197,30.6278,5100.0
2007-09-04 14:00:00,37.79,37.8,37.76,37.76,15700.0,30.6278,30.6359,30.6034,30.6034,15700.0
2007-09-04 14:05:00,37.77,37.82,37.77,37.81,5200.0,30.6115,30.6521,30.6115,30.644,5200.0
2007-09-04 14:10:00,37.81,37.82,37.79,37.79,2900.0,30.644,30.6521,30.6278,30.6278,2900.0
2007-09-04 14:15:00,37.8,37.84,37.8,37.82,8700.0,30.6359,30.6683,30.6359,30.6521,8700.0
2007-09-04 14:20:00,37.82,37.82,37.8,37.81,10200.0,30.6521,30.6521,30.6359,30.644,10200.0
2007-09-04 14:25:00,37.81,37.83,37.8,37.82,30300.0,30.644,30.6602,30.6359,30.6521,30300.0
2007-09-04 14:30:00,37.81,37.83,37.8,37.83,14400.0,30.644,30.6602,30.6359,30.6602,14400.0
2007-09-04 14:35:00,37.83,37.87,37.83,37.86,10300.0,30.6602,30.6926,30.6602,30.6845,10300.0
2007-09-04 14:40:00,37.86,37.92,37.86,37.91,11600.0,30.6845,30.7331,30.6845,30.725,11600.0
2007-09-04 14:45:00,37.91,37.96,37.91,37.95,17700.0,30.725,30.7655,30.725,30.7574,17700.0
2007-09-04 14:50:00,37.94,38.0,37.93,37.98,12400.0,30.7493,30.798,30.7412,30.7817,12400.0
2007-09-04 14:55:00,37.99,38.07,37.96,37.98,21900.0,30.7898,30.8547,30.7655,30.7817,21900.0
2007-09-04 15:00:00,37.95,37.98,37.81,37.87,33600.0,30.7574,30.7817,30.644,30.6926,33600.0
2007-09-04 15:05:00,37.87,37.92,37.85,37.91,17300.0,30.6926,30.7331,30.6764,30.725,17300.0
2007-09-04 15:10:00,37.92,37.96,37.89,37.89,13500.0,30.7331,30.7655,30.7088,30.7088,13500.0
2007-09-04 15:15:00,37.9,37.94,37.89,37.94,5000.0,30.7169,30.7493,30.7088,30.7493,5000.0
2007-09-04 15:20:00,37.94,38.02,37.93,37.96,37300.0,30.7493,30.8142,30.7412,30.7655,37300.0
2007-09-04 15:25:00,37.95,37.97,37.9,37.94,17600.0,30.7574,30.7736,30.7169,30.7493,17600.0
2007-09-04 15:30:00,37.94,37.96,37.88,37.88,44300.0,30.7493,30.7655,30.7007,30.7007,44300.0
2007-09-04 15:35:00,37.89,37.9,37.87,37.9,20900.0,30.7088,30.7169,30.6926,30.7169,20900.0
2007-09-04 15:40:00,37.91,37.93,37.85,37.87,30400.0,30.725,30.7412,30.6764,30.6926,30400.0
2007-09-04 15:45:00,37.86,37.9,37.84,37.88,63700.0,30.6845,30.7169,30.6683,30.7007,63700.0
2007-09-04 15:50:00,37.87,37.93,37.85,37.86,32900.0,30.6926,30.7412,30.6764,30.6845,32900.0
2007-09-04 15:55:00,37.86,37.94,37.81,37.89,52200.0,30.6845,30.7493,30.644,30.7088,52200.0
2007-09-05 09:30:00,37.48,37.48,37.33,37.47,11900.0,30.3765,30.3765,30.2549,30.3684,11900.0
2007-09-05 09:35:00,37.47,37.56,37.47,37.54,5600.0,30.3684,30.4413,30.3684,30.4251,5600.0
2007-09-05 09:40:00,37.55,37.65,37.5,37.6,28600.0,30.4332,30.5143,30.3927,30.4738,28600.0
2007-09-05 09:45:00,37.57,37.62,37.55,37.6,34600.0,30.4495,30.49,30.4332,30.4738,34600.0
2007-09-05 09:50:00,37.6,37.61,37.56,37.59,50300.0,30.4738,30.4819,30.4413,30.4657,50300.0
2007-09-05 09:55:00,37.59,37.6,37.5,37.51,12900.0,30.4657,30.4738,30.3927,30.4008,12900.0
2007-09-05 10:00:00,37.51,37.56,37.41,37.55,31000.0,30.4008,30.4413,30.3198,30.4332,31000.0
2007-09-05 10:05:00,37.56,37.74,37.51,37.61,51200.0,30.4413,30.5872,30.4008,30.4819,51200.0
2007-09-05 10:10:00,37.59,37.6,37.41,37.46,23900.0,30.4657,30.4738,30.3198,30.3603,23900.0
2007-09-05 10:15:00,37.47,37.55,37.46,37.51,19200.0,30.3684,30.4332,30.3603,30.4008,19200.0
2007-09-05 10:20:00,37.5,37.6,37.45,37.53,10400.0,30.3927,30.4738,30.3522,30.417,10400.0
2007-09-05 10:25:00,37.54,37.54,37.46,37.49,27300.0,30.4251,30.4251,30.3603,30.3846,27300.0
2007-09-05 10:30:00,37.49,37.59,37.46,37.53,28000.0,30.3846,30.4657,30.3603,30.417,28000.0
2007-09-05 10:35:00,37.53,37.54,37.43,37.51,66700.0,30.417,30.4251,30.336,30.4008,66700.0
2007-09-05 10:40:00,37.51,37.73,37.5,37.57,50000.0,30.4008,30.5791,30.3927,30.4495,50000.0
2007-09-05 10:45:00,37.55,37.57,37.48,37.5,29200.0,30.4332,30.4495,30.3765,30.3927,29200.0
2007-09-05 10:50:00,37.47,37.57,37.46,37.52,16700.0,30.3684,30.4495,30.3603,30.4089,16700.0
2007-09-05 10:55:00,37.51,37.55,37.46,37.55,16400.0,30.4008,30.4332,30.3603,30.4332,16400.0
2007-09-05 11:00:00,37.51,37.54,37.45,37.49,14200.0,30.4008,30.4251,30.3522,30.3846,14200.0
2007-09-05 11:05:00,37.49,37.64,37.48,37.49,13800.0,30.3846,30.5062,30.3765,30.3846,13800.0
2007-09-05 11:10:00,37.5,37.56,37.46,37.54,17900.0,30.3927,30.4413,30.3603,30.4251,17900.0
2007-09-05 11:15:00,37.55,37.58,37.51,37.57,58800.0,30.4332,30.4576,30.4008,30.4495,58800.0
2007-09-05 11:20:00,37.57,37.65,37.55,37.55,34800.0,30.4495,30.5143,30.4332,30.4332,34800.0
2007-09-05 11:25:00,37.56,37.58,37.53,37.55,52800.0,30.4413,30.4576,30.417,30.4332,52800.0
2007-09-05 11:30:00,37.54,37.56,37.52,37.55,34200.0,30.4251,30.4413,30.4089,30.4332,34200.0
2007-09-05 11:35:00,37.55,37.56,37.53,37.54,52100.0,30.4332,30.4413,30.417,30.4251,52100.0
2007-09-05 11:40:00,37.55,37.63,37.54,37.55,29000.0,30.4332,30.4981,30.4251,30.4332,29000.0
2007-09-05 11:45:00,37.55,37.55,37.54,37.54,17200.0,30.4332,30.4332,30.4251,30.4251,17200.0
2007-09-05 11:50:00,37.55,37.61,37.47,37.55,46000.0,30.4332,30.4819,30.3684,30.4332,46000.0
2007-09-05 11:55:00,37.54,37.55,37.51,37.53,5200.0,30.4251,30.4332,30.4008,30.417,5200.0
2007-09-05 12:00:00,37.53,37.55,37.53,37.55,5700.0,30.417,30.4332,30.417,30.4332,5700.0
2007-09-05 12:05:00,37.54,37.64,37.49,37.59,30900.0,30.4251,30.5062,30.3846,30.4657,30900.0
2007-09-05 12:10:00,37.59,37.6,37.54,37.54,4400.0,30.4657,30.4738,30.4251,30.4251,4400.0
2007-09-05 12:15:00,37.56,37.56,37.5,37.5,6400.0,30.4413,30.4413,30.3927,30.3927,6400.0
2007-09-05 12:20:00,37.5,37.65,37.48,37.59,50400.0,30.3927,30.5143,30.3765,30.4657,50400.0
2007-09-05 12:25:00,37.6,37.63,37.54,37.63,10400.0,30.4738,30.4981,30.4251,30.4981,10400.0
2007-09-05 12:30:00,37.62,37.62,37.53,37.62,14100.0,30.49,30.49,30.417,30.49,14100.0
2007-09-05 12:35:00,37.6,37.6,37.56,37.58,6500.0,30.4738,30.4738,30.4413,30.4576,6500.0
2007-09-05 12:40:00,37.58,37.8,37.58,37.69,21000.0,30.4576,30.6359,30.4576,30.5467,21000.0
2007-09-05 12:45:00,37.69,37.72,37.57,37.6,6500.0,30.5467,30.571,30.4495,30.4738,6500.0
2007-09-05 12:50:00,37.6,37.71,37.6,37.65,31600.0,30.4738,30.5629,30.4738,30.5143,31600.0
2007-09-05 12:55:00,37.65,37.67,37.65,37.67,4100.0,30.5143,30.5305,30.5143,30.5305,4100.0
2007-09-05 13:00:00,37.67,37.82,37.66,37.82,10100.0,30.5305,30.6521,30.5224,30.6521,10100.0
2007-09-05 13:05:00,37.78,37.84,37.78,37.78,7700.0,30.6197,30.6683,30.6197,30.6197,7700.0
2007-09-05 13:10:00,37.76,37.88,37.69,37.82,23000.0,30.6034,30.7007,30.5467,30.6521,23000.0
2007-09-05 13:15:00,37.84,38.17,37.84,37.92,26300.0,30.6683,30.9357,30.6683,30.7331,26300.0
2007-09-05 13:20:00,37.92,37.94,37.84,37.85,10800.0,30.7331,30.7493,30.6683,30.6764,10800.0
2007-09-05 13:25:00,37.84,37.86,37.83,37.83,2600.0,30.6683,30.6845,30.6602,30.6602,2600.0
2007-09-05 13:30:00,37.82,37.83,37.8,37.81,4800.0,30.6521,30.6602,30.6359,30.644,4800.0
2007-09-05 13:35:00,37.8,37.86,37.78,37.8,10300.0,30.6359,30.6845,30.6197,30.6359,10300.0
2007-09-05 13:40:00,37.79,37.79,37.73,37.75,4100.0,30.6278,30.6278,30.5791,30.5953,4100.0
2007-09-05 13:45:00,37.74,37.78,37.7,37.78,8700.0,30.5872,30.6197,30.5548,30.6197,8700.0
2007-09-05 13:50:00,37.78,37.8,37.78,37.79,3800.0,30.6197,30.6359,30.6197,30.6278,3800.0
2007-09-05 13:55:00,37.79,37.79,37.75,37.75,3400.0,30.6278,30.6278,30.5953,30.5953,3400.0
2007-09-05 14:00:00,37.79,37.81,37.65,37.66,22800.0,30.6278,30.644,30.5143,30.5224,22800.0
2007-09-05 14:05:00,37.65,37.77,37.63,37.74,22800.0,30.5143,30.6115,30.4981,30.5872,22800.0
2007-09-05 14:10:00,37.73,37.73,37.7,37.71,1900.0,30.5791,30.5791,30.5548,30.5629,1900.0
2007-09-05 14:15:00,37.71,37.72,37.7,37.72,5800.0,30.5629,30.571,30.5548,30.571,5800.0
2007-09-05 14:20:00,37.71,37.72,37.55,37.55,76500.0,30.5629,30.571,30.4332,30.4332,76500.0
2007-09-05 14:25:00,37.56,37.64,37.56,37.62,24100.0,30.4413,30.5062,30.4413,30.49,24100.0
2007-09-05 14:30:00,37.62,37.69,37.61,37.64,7500.0,30.49,30.5467,30.4819,30.5062,7500.0
2007-09-05 14:35:00,37.63,37.82,37.63,37.73,34000.0,30.4981,30.6521,30.4981,30.5791,34000.0
2007-09-05 14:40:00,37.73,37.73,37.65,37.68,18700.0,30.5791,30.5791,30.5143,30.5386,18700.0
2007-09-05 14:45:00,37.68,37.7,37.62,37.69,18000.0,30.5386,30.5548,30.49,30.5467,18000.0
2007-09-05 14:50:00,37.7,37.7,37.66,37.66,18300.0,30.5548,30.5548,30.5224,30.5224,18300.0
2007-09-05 14:55:00,37.66,37.68,37.66,37.66,37300.0,30.5224,30.5386,30.5224,30.5224,37300.0
2007-09-05 15:00:00,37.66,37.7,37.62,37.65,35000.0,30.5224,30.5548,30.49,30.5143,35000.0
2007-09-05 15:05:00,37.66,37.71,37.63,37.69,9700.0,30.5224,30.5629,30.4981,30.5467,9700.0
2007-09-05 15:10:00,37.68,37.71,37.63,37.63,27500.0,30.5386,30.5629,30.4981,30.4981,27500.0
2007-09-05 15:15:00,37.64,37.65,37.61,37.64,12900.0,30.5062,30.5143,30.4819,30.5062,12900.0
2007-09-05 15:20:00,37.64,37.64,37.61,37.64,12900.0,30.5062,30.5062,30.4819,30.5062,12900.0
2007-09-05 15:25:00,37.63,37.77,37.63,37.74,74100.0,30.4981,30.6115,30.4981,30.5872,74100.0
2007-09-05 15:30:00,37.73,37.73,37.65,37.73,20700.0,30.5791,30.5791,30.5143,30.5791,20700.0
2007-09-05 15:35:00,37.72,37.82,37.67,37.74,25700.0,30.571,30.6521,30.5305,30.5872,25700.0
2007-09-05 15:40:00,37.74,37.85,37.73,37.8,20000.0,30.5872,30.6764,30.5791,30.6359,20000.0
2007-09-05 15:45:00,37.81,37.87,37.8,37.85,31700.0,30.644,30.6926,30.6359,30.6764,31700.0
2007-09-05 15:50:00,37.85,37.92,37.73,37.92,56000.0,30.6764,30.7331,30.5791,30.7331,56000.0
2007-09-05 15:55:00,37.91,38.01,37.78,37.82,137500.0,30.725,30.8061,30.6197,30.6521,137500.0
2007-09-06 09:30:00,37.73,37.96,37.69,37.92,35700.0,30.5791,30.7655,30.5467,30.7331,35700.0
2007-09-06 09:35:00,37.93,38.12,37.93,38.06,16100.0,30.7412,30.8952,30.7412,30.8466,16100.0
2007-09-06 09:40:00,38.05,38.12,38.02,38.05,16800.0,30.8385,30.8952,30.8142,30.8385,16800.0
2007-09-06 09:45:00,38.05,38.06,37.92,37.93,22800.0,30.8385,30.8466,30.7331,30.7412,22800.0
2007-09-06 09:50:00,37.96,37.96,37.84,37.86,10000.0,30.7655,30.7655,30.6683,30.6845,10000.0
2007-09-06 09:55:00,37.86,37.89,37.85,37.87,9000.0,30.6845,30.7088,30.6764,30.6926,9000.0
2007-09-06 10:00:00,37.86,37.86,37.78,37.79,8700.0,30.6845,30.6845,30.6197,30.6278,8700.0
2007-09-06 10:05:00,37.79,37.85,37.79,37.81,7900.0,30.6278,30.6764,30.6278,30.644,7900.0
2007-09-06 10:10:00,37.82,37.88,37.82,37.88,13500.0,30.6521,30.7007,30.6521,30.7007,13500.0
2007-09-06 10:15:00,37.88,37.88,37.81,37.86,76500.0,30.7007,30.7007,30.644,30.6845,76500.0
2007-09-06 10:20:00,37.84,37.86,37.78,37.81,6800.0,30.6683,30.6845,30.6197,30.644,6800.0
2007-09-06 10:25:00,37.82,37.92,37.82,37.87,77900.0,30.6521,30.7331,30.6521,30.6926,77900.0
2007-09-06 10:30:00,37.86,37.87,37.74,37.81,57100.0,30.6845,30.6926,30.5872,30.644,57100.0
2007-09-06 10:35:00,37.8,37.85,37.79,37.83,23100.0,30.6359,30.6764,30.6278,30.6602,23100.0
2007-09-06 10:40:00,37.83,37.85,37.78,37.8,13300.0,30.6602,30.6764,30.6197,30.6359,13300.0
2007-09-06 10:45:00,37.79,37.85,37.75,37.84,23300.0,30.6278,30.6764,30.5953,30.6683,23300.0
2007-09-06 10:50:00,37.83,37.85,37.83,37.84,43800.0,30.6602,30.6764,30.6602,30.6683,43800.0
2007-09-06 10:55:00,37.85,37.96,37.8,37.85,100400.0,30.6764,30.7655,30.6359,30.6764,100400.0
2007-09-06 11:00:00,37.84,37.85,37.81,37.85,102200.0,30.6683,30.6764,30.644,30.6764,102200.0
2007-09-06 11:05:00,37.82,37.85,37.82,37.84,21200.0,30.6521,30.6764,30.6521,30.6683,21200.0
2007-09-06 11:10:00,37.82,37.85,37.8,37.84,10100.0,30.6521,30.6764,30.6359,30.6683,10100.0
2007-09-06 11:15:00,37.82,37.85,37.81,37.85,163400.0,30.6521,30.6764,30.644,30.6764,163400.0
2007-09-06 11:20:00,37.88,37.9,37.82,37.85,24600.0,30.7007,30.7169,30.6521,30.6764,24600.0
2007-09-06 11:25:00,37.85,37.85,37.8,37.82,158900.0,30.6764,30.6764,30.6359,30.6521,158900.0
2007-09-06 11:30:00,37.82,37.85,37.8,37.84,11100.0,30.6521,30.6764,30.6359,30.6683,11100.0
2007-09-06 11:35:00,37.84,37.85,37.82,37.83,1500.0,30.6683,30.6764,30.6521,30.6602,1500.0
2007-09-06 11:40:00,37.84,37.85,37.81,37.81,1500.0,30.6683,30.6764,30.644,30.644,1500.0
2007-09-06 11:45:00,37.82,37.85,37.79,37.79,7300.0,30.6521,30.6764,30.6278,30.6278,7300.0
2007-09-06 11:50:00,37.78,37.82,37.78,37.79,22900.0,30.6197,30.6521,30.6197,30.6278,22900.0
2007-09-06 11:55:00,37.8,37.8,37.74,37.74,19600.0,30.6359,30.6359,30.5872,30.5872,19600.0
2007-09-06 12:00:00,37.74,37.77,37.71,37.77,6700.0,30.5872,30.6115,30.5629,30.6115,6700.0
2007-09-06 12:05:00,37.76,37.77,37.73,37.75,7000.0,30.6034,30.6115,30.5791,30.5953,7000.0
2007-09-06 12:10:00,37.75,37.81,37.73,37.81,21000.0,30.5953,30.644,30.5791,30.644,21000.0
2007-09-06 12:15:00,37.81,37.85,37.81,37.82,63400.0,30.644,30.6764,30.644,30.6521,63400.0
2007-09-06 12:20:00,37.82,37.85,37.77,37.8,27100.0,30.6521,30.6764,30.6115,30.6359,27100.0
2007-09-06 12:25:00,37.79,37.83,37.79,37.79,7100.0,30.6278,30.6602,30.6278,30.6278,7100.0
2007-09-06 12:30:00,37.8,37.84,37.79,37.79,7600.0,30.6359,30.6683,30.6278,30.6278,7600.0
2007-09-06 12:35:00,37.78,37.8,37.75,37.76,5600.0,30.6197,30.6359,30.5953,30.6034,5600.0
2007-09-06 12:40:00,37.78,37.78,37.71,37.73,6200.0,30.6197,30.6197,30.5629,30.5791,6200.0
2007-09-06 12:45:00,37.75,37.76,37.69,37.7,10500.0,30.5953,30.6034,30.5467,30.5548,10500.0
2007-09-06 12:50:00,37.74,37.8,37.73,37.75,9600.0,30.5872,30.6359,30.5791,30.5953,9600.0
2007-09-06 12:55:00,37.75,37.78,37.63,37.77,10800.0,30.5953,30.6197,30.4981,30.6115,10800.0
2007-09-06 13:00:00,37.78,37.78,37.7,37.77,8400.0,30.6197,30.6197,30.5548,30.6115,8400.0
2007-09-06 13:05:00,37.75,37.78,37.71,37.72,10200.0,30.5953,30.6197,30.5629,30.571,10200.0
2007-09-06 13:10:00,37.71,37.71,37.62,37.62,3200.0,30.5629,30.5629,30.49,30.49,3200.0
2007-09-06 13:15:00,37.64,37.69,37.6,37.69,9600.0,30.5062,30.5467,30.4738,30.5467,9600.0
2007-09-06 13:20:00,37.68,37.68,37.63,37.66,6600.0,30.5386,30.5386,30.4981,30.5224,6600.0
2007-09-06 13:25:00,37.66,37.7,37.65,37.7,6500.0,30.5224,30.5548,30.5143,30.5548,6500.0
2007-09-06 13:30:00,37.67,37.7,37.65,37.65,12200.0,30.5305,30.5548,30.5143,30.5143,12200.0
2007-09-06 13:35:00,37.65,37.67,37.59,37.62,19100.0,30.5143,30.5305,30.4657,30.49,19100.0
2007-09-06 13:40:00,37.63,37.65,37.61,37.64,2200.0,30.4981,30.5143,30.4819,30.5062,2200.0
2007-09-06 13:45:00,37.65,37.7,37.65,37.67,5200.0,30.5143,30.5548,30.5143,30.5305,5200.0
2007-09-06 13:50:00,37.67,37.67,37.65,37.67,1100.0,30.5305,30.5305,30.5143,30.5305,1100.0
2007-09-06 13:55:00,37.66,37.7,37.65,37.7,4100.0,30.5224,30.5548,30.5143,30.5548,4100.0
2007-09-06 14:00:00,37.7,37.7,37.64,37.68,7600.0,30.5548,30.5548,30.5062,30.5386,7600.0
2007-09-06 14:05:00,37.68,37.78,37.68,37.78,14600.0,30.5386,30.6197,30.5386,30.6197,14600.0
2007-09-06 14:10:00,37.78,37.83,37.78,37.82,8200.0,30.6197,30.6602,30.6197,30.6521,8200.0
2007-09-06 14:15:00,37.82,37.82,37.78,37.81,4400.0,30.6521,30.6521,30.6197,30.644,4400.0
2007-09-06 14:20:00,37.81,37.81,37.77,37.77,2500.0,30.644,30.644,30.6115,30.6115,2500.0
2007-09-06 14:25:00,37.78,37.83,37.78,37.81,5700.0,30.6197,30.6602,30.6197,30.644,5700.0
2007-09-06 14:30:00,37.8,37.8,37.74,37.75,7500.0,30.6359,30.6359,30.5872,30.5953,7500.0
2007-09-06 14:35:00,37.75,37.8,37.75,37.8,6300.0,30.5953,30.6359,30.5953,30.6359,6300.0
2007-09-06 14:40:00,37.79,37.81,37.78,37.78,3400.0,30.6278,30.644,30.6197,30.6197,3400.0
2007-09-06 14:45:00,37.78,37.8,37.78,37.78,2900.0,30.6197,30.6359,30.6197,30.6197,2900.0
2007-09-06 14:50:00,37.77,37.77,37.72,37.72,5100.0,30.6115,30.6115,30.571,30.571,5100.0
2007-09-06 14:55:00,37.75,37.81,37.74,37.8,5700.0,30.5953,30.644,30.5872,30.6359,5700.0
2007-09-06 15:00:00,37.81,37.81,37.77,37.78,2600.0,30.644,30.644,30.6115,30.6197,2600.0
2007-09-06 15:05:00,37.79,37.82,37.78,37.78,12100.0,30.6278,30.6521,30.6197,30.6197,12100.0
2007-09-06 15:10:00,37.78,37.82,37.78,37.81,4500.0,30.6197,30.6521,30.6197,30.644,4500.0
2007-09-06 15:15:00,37.81,37.81,37.77,37.77,29600.0,30.644,30.644,30.6115,30.6115,29600.0
2007-09-06 15:20:00,37.77,37.78,37.73,37.78,4300.0,30.6115,30.6197,30.5791,30.6197,4300.0
2007-09-06 15:25:00,37.78,37.79,37.74,37.74,3800.0,30.6197,30.6278,30.5872,30.5872,3800.0
2007-09-06 15:30:00,37.75,37.75,37.7,37.74,5300.0,30.5953,30.5953,30.5548,30.5872,5300.0
2007-09-06 15:35:00,37.75,37.79,37.75,37.76,2900.0,30.5953,30.6278,30.5953,30.6034,2900.0
2007-09-06 15:40:00,37.79,37.82,37.74,37.82,8300.0,30.6278,30.6521,30.5872,30.6521,8300.0
2007-09-06 15:45:00,37.82,37.94,37.79,37.92,21900.0,30.6521,30.7493,30.6278,30.7331,21900.0
2007-09-06 15:50:00,37.92,37.98,37.86,37.95,32900.0,30.7331,30.7817,30.6845,30.7574,32900.0
2007-09-06 15:55:00,37.94,37.98,37.91,37.93,24600.0,30.7493,30.7817,30.725,30.7412,24600.0
2007-09-07 09:30:00,37.52,37.52,36.89,37.11,57800.0,30.4089,30.4089,29.8983,30.0766,57800.0
2007-09-07 09:35:00,37.11,37.2,37.1,37.1,26800.0,30.0766,30.1496,30.0685,30.0685,26800.0
2007-09-07 09:40:00,37.09,37.14,36.95,37.01,47200.0,30.0604,30.1009,29.947,29.9956,47200.0
2007-09-07 09:45:00,37.02,37.09,36.98,37.0,35800.0,30.0037,30.0604,29.9713,29.9875,35800.0
2007-09-07 09:50:00,37.0,37.07,36.98,37.0,23500.0,29.9875,30.0442,29.9713,29.9875,23500.0
2007-09-07 09:55:00,37.0,37.04,36.93,37.0,27500.0,29.9875,30.0199,29.9307,29.9875,27500.0
2007-09-07 10:00:00,36.98,37.04,36.96,37.0,13900.0,29.9713,30.0199,29.9551,29.9875,13900.0
2007-09-07 10:05:00,36.99,37.03,36.94,36.94,38300.0,29.9794,30.0118,29.9389,29.9389,38300.0
2007-09-07 10:10:00,37.0,37.04,36.88,36.89,28100.0,29.9875,30.0199,29.8902,29.8983,28100.0
2007-09-07 10:15:00,36.89,36.91,36.8,36.8,18900.0,29.8983,29.9145,29.8254,29.8254,18900.0
2007-09-07 10:20:00,36.79,36.84,36.74,36.8,24500.0,29.8173,29.8578,29.7768,29.8254,24500.0
2007-09-07 10:25:00,36.79,36.83,36.79,36.82,70700.0,29.8173,29.8497,29.8173,29.8416,70700.0
2007-09-07 10:30:00,36.82,36.87,36.79,36.82,50700.0,29.8416,29.8821,29.8173,29.8416,50700.0
2007-09-07 10:35:00,36.79,36.83,36.75,36.78,43900.0,29.8173,29.8497,29.7849,29.8092,43900.0
2007-09-07 10:40:00,36.79,36.82,36.75,36.77,21000.0,29.8173,29.8416,29.7849,29.8011,21000.0
2007-09-07 10:45:00,36.79,36.82,36.77,36.77,20100.0,29.8173,29.8416,29.8011,29.8011,20100.0
2007-09-07 10:50:00,36.78,36.82,36.76,36.8,20400.0,29.8092,29.8416,29.793,29.8254,20400.0
2007-09-07 10:55:00,36.81,36.84,36.77,36.79,13700.0,29.8335,29.8578,29.8011,29.8173,13700.0
2007-09-07 11:00:00,36.8,36.83,36.78,36.82,13500.0,29.8254,29.8497,29.8092,29.8416,13500.0
2007-09-07 11:05:00,36.83,36.84,36.74,36.82,29200.0,29.8497,29.8578,29.7768,29.8416,29200.0
2007-09-07 11:10:00,36.81,36.83,36.8,36.81,16500.0,29.8335,29.8497,29.8254,29.8335,16500.0
2007-09-07 11:15:00,36.81,36.9,36.8,36.8,14900.0,29.8335,29.9064,29.8254,29.8254,14900.0
2007-09-07 11:20:00,36.8,36.88,36.79,36.85,23600.0,29.8254,29.8902,29.8173,29.8659,23600.0
2007-09-07 11:25:00,36.82,36.85,36.79,36.8,20300.0,29.8416,29.8659,29.8173,29.8254,20300.0
2007-09-07 11:30:00,36.81,36.84,36.8,36.83,20400.0,29.8335,29.8578,29.8254,29.8497,20400.0
2007-09-07 11:35:00,36.83,36.89,36.82,36.88,5600.0,29.8497,29.8983,29.8416,29.8902,5600.0
2007-09-07 11:40:00,36.88,36.9,36.87,36.9,30000.0,29.8902,29.9064,29.8821,29.9064,30000.0
2007-09-07 11:45:00,36.9,36.92,36.86,36.92,11100.0,29.9064,29.9226,29.874,29.9226,11100.0
2007-09-07 11:50:00,36.91,36.92,36.88,36.88,10000.0,29.9145,29.9226,29.8902,29.8902,10000.0
2007-09-07 11:55:00,36.88,36.93,36.86,36.9,26400.0,29.8902,29.9307,29.874,29.9064,26400.0
2007-09-07 12:00:00,36.91,36.94,36.89,36.91,14300.0,29.9145,29.9389,29.8983,29.9145,14300.0
2007-09-07 12:05:00,36.9,36.9,36.88,36.89,5900.0,29.9064,29.9064,29.8902,29.8983,5900.0
2007-09-07 12:10:00,36.89,36.93,36.89,36.92,22000.0,29.8983,29.9307,29.8983,29.9226,22000.0
2007-09-07 12:15:00,36.92,36.93,36.88,36.88,9200.0,29.9226,29.9307,29.8902,29.8902,9200.0
2007-09-07 12:20:00,36.89,36.93,36.88,36.93,21100.0,29.8983,29.9307,29.8902,29.9307,21100.0
2007-09-07 12:25:00,36.93,36.94,36.9,36.92,16600.0,29.9307,29.9389,29.9064,29.9226,16600.0
2007-09-07 12:30:00,36.92,36.95,36.9,36.95,44300.0,29.9226,29.947,29.9064,29.947,44300.0
2007-09-07 12:35:00,36.95,36.98,36.9,36.91,8900.0,29.947,29.9713,29.9064,29.9145,8900.0
2007-09-07 12:40:00,36.91,36.91,36.81,36.84,11000.0,29.9145,29.9145,29.8335,29.8578,11000.0
2007-09-07 12:45:00,36.83,36.84,36.77,36.77,5400.0,29.8497,29.8578,29.8011,29.8011,5400.0
2007-09-07 12:50:00,36.79,36.86,36.76,36.85,17400.0,29.8173,29.874,29.793,29.8659,17400.0
2007-09-07 12:55:00,36.85,36.89,36.85,36.89,6300.0,29.8659,29.8983,29.8659,29.8983,6300.0
2007-09-07 13:00:00,36.88,36.9,36.87,36.88,5600.0,29.8902,29.9064,29.8821,29.8902,5600.0
2007-09-07 13:05:00,36.87,36.93,36.86,36.91,13000.0,29.8821,29.9307,29.874,29.9145,13000.0
2007-09-07 13:10:00,36.92,36.98,36.91,36.95,7000.0,29.9226,29.9713,29.9145,29.947,7000.0
2007-09-07 13:15:00,36.95,36.95,36.9,36.92,4400.0,29.947,29.947,29.9064,29.9226,4400.0
2007-09-07 13:20:00,36.91,36.92,36.85,36.85,13400.0,29.9145,29.9226,29.8659,29.8659,13400.0
2007-09-07 13:25:00,36.87,36.89,36.85,36.85,16900.0,29.8821,29.8983,29.8659,29.8659,16900.0
2007-09-07 13:30:00,36.84,36.85,36.81,36.82,6000.0,29.8578,29.8659,29.8335,29.8416,6000.0
2007-09-07 13:35:00,36.81,36.82,36.8,36.8,15800.0,29.8335,29.8416,29.8254,29.8254,15800.0
2007-09-07 13:40:00,36.81,36.81,36.8,36.81,15800.0,29.8335,29.8335,29.8254,29.8335,15800.0
2007-09-07 13:45:00,36.8,36.81,36.8,36.81,18900.0,29.8254,29.8335,29.8254,29.8335,18900.0
2007-09-07 13:50:00,36.8,36.81,36.8,36.8,9100.0,29.8254,29.8335,29.8254,29.8254,9100.0
2007-09-07 13:55:00,36.81,36.83,36.8,36.82,12400.0,29.8335,29.8497,29.8254,29.8416,12400.0
2007-09-07 14:00:00,36.82,36.82,36.8,36.81,20400.0,29.8416,29.8416,29.8254,29.8335,20400.0
2007-09-07 14:05:00,36.81,36.81,36.79,36.79,49700.0,29.8335,29.8335,29.8173,29.8173,49700.0
2007-09-07 14:10:00,36.79,36.84,36.79,36.83,13300.0,29.8173,29.8578,29.8173,29.8497,13300.0
2007-09-07 14:15:00,36.83,36.84,36.81,36.82,5600.0,29.8497,29.8578,29.8335,29.8416,5600.0
2007-09-07 14:20:00,36.81,36.81,36.75,36.76,17000.0,29.8335,29.8335,29.7849,29.793,17000.0
2007-09-07 14:25:00,36.75,36.75,36.74,36.75,3000.0,29.7849,29.7849,29.7768,29.7849,3000.0
2007-09-07 14:30:00,36.74,36.75,36.68,36.68,12200.0,29.7768,29.7849,29.7281,29.7281,12200.0
2007-09-07 14:35:00,36.68,36.69,36.64,36.65,13200.0,29.7281,29.7362,29.6957,29.7038,13200.0
2007-09-07 14:40:00,36.65,36.65,36.62,36.62,9500.0,29.7038,29.7038,29.6795,29.6795,9500.0
2007-09-07 14:45:00,36.63,36.63,36.55,36.55,16000.0,29.6876,29.6876,29.6228,29.6228,16000.0
2007-09-07 14:50:00,36.54,36.55,36.5,36.55,15700.0,29.6147,29.6228,29.5822,29.6228,15700.0
2007-09-07 14:55:00,36.53,36.53,36.34,36.35,59300.0,29.6066,29.6066,29.4526,29.4607,59300.0
2007-09-07 15:00:00,36.35,36.39,36.27,36.3,84400.0,29.4607,29.4931,29.3958,29.4202,84400.0
2007-09-07 15:05:00,36.3,36.35,36.3,36.33,30700.0,29.4202,29.4607,29.4202,29.4445,30700.0
2007-09-07 15:10:00,36.33,36.36,36.27,36.33,53300.0,29.4445,29.4688,29.3958,29.4445,53300.0
2007-09-07 15:15:00,36.33,36.59,36.32,36.52,69100.0,29.4445,29.6552,29.4364,29.5985,69100.0
2007-09-07 15:20:00,36.5,36.56,36.48,36.5,40800.0,29.5822,29.6309,29.566,29.5822,40800.0
2007-09-07 15:25:00,36.49,36.53,36.41,36.51,34700.0,29.5741,29.6066,29.5093,29.5904,34700.0
2007-09-07 15:30:00,36.51,36.68,36.49,36.57,43400.0,29.5904,29.7281,29.5741,29.639,43400.0
2007-09-07 15:35:00,36.57,36.76,36.56,36.73,46500.0,29.639,29.793,29.6309,29.7687,46500.0
2007-09-07 15:40:00,36.73,36.82,36.66,36.77,46400.0,29.7687,29.8416,29.7119,29.8011,46400.0
2007-09-07 15:45:00,36.77,36.86,36.69,36.82,54700.0,29.8011,29.874,29.7362,29.8416,54700.0
2007-09-07 15:50:00,36.83,36.97,36.82,36.96,74600.0,29.8497,29.9632,29.8416,29.9551,74600.0
2007-09-07 15:55:00,36.96,37.0,36.87,36.87,102700.0,29.9551,29.9875,29.8821,29.8821,102700.0
2007-09-10 09:30:00,37.17,37.2,37.02,37.04,11300.0,30.1253,30.1496,30.0037,30.0199,11300.0
2007-09-10 09:35:00,37.0,37.01,36.85,36.93,11600.0,29.9875,29.9956,29.8659,29.9307,11600.0
2007-09-10 09:40:00,36.95,36.96,36.9,36.93,8000.0,29.947,29.9551,29.9064,29.9307,8000.0
2007-09-10 09:45:00,36.9,36.9,36.77,36.77,13800.0,29.9064,29.9064,29.8011,29.8011,13800.0
2007-09-10 09:50:00,36.77,36.87,36.7,36.83,41000.0,29.8011,29.8821,29.7443,29.8497,41000.0
2007-09-10 09:55:00,36.84,36.87,36.79,36.79,6300.0,29.8578,29.8821,29.8173,29.8173,6300.0
2007-09-10 10:00:00,36.79,36.81,36.7,36.7,8500.0,29.8173,29.8335,29.7443,29.7443,8500.0
2007-09-10 10:05:00,36.7,36.74,36.68,36.73,20200.0,29.7443,29.7768,29.7281,29.7687,20200.0
2007-09-10 10:10:00,36.73,36.73,36.6,36.6,6500.0,29.7687,29.7687,29.6633,29.6633,6500.0
2007-09-10 10:15:00,36.62,36.73,36.56,36.63,22000.0,29.6795,29.7687,29.6309,29.6876,22000.0
2007-09-10 10:20:00,36.65,36.71,36.59,36.61,14500.0,29.7038,29.7524,29.6552,29.6714,14500.0
2007-09-10 10:25:00,36.62,36.63,36.56,36.6,5400.0,29.6795,29.6876,29.6309,29.6633,5400.0
2007-09-10 10:30:00,36.6,36.64,36.6,36.61,3100.0,29.6633,29.6957,29.6633,29.6714,3100.0
2007-09-10 10:35:00,36.61,36.64,36.54,36.54,13800.0,29.6714,29.6957,29.6147,29.6147,13800.0
2007-09-10 10:40:00,36.56,36.56,36.43,36.49,15600.0,29.6309,29.6309,29.5255,29.5741,15600.0
2007-09-10 10:45:00,36.49,36.55,36.45,36.53,120100.0,29.5741,29.6228,29.5417,29.6066,120100.0
2007-09-10 10:50:00,36.51,36.55,36.49,36.49,5000.0,29.5904,29.6228,29.5741,29.5741,5000.0
2007-09-10 10:55:00,36.46,36.46,36.35,36.36,5000.0,29.5498,29.5498,29.4607,29.4688,5000.0
2007-09-10 11:00:00,36.41,36.44,36.25,36.3,5800.0,29.5093,29.5336,29.3796,29.4202,5800.0
2007-09-10 11:05:00,36.3,36.3,36.22,36.22,2600.0,29.4202,29.4202,29.3553,29.3553,2600.0
2007-09-10 11:10:00,36.2,36.2,36.02,36.02,12900.0,29.3391,29.3391,29.1932,29.1932,12900.0
2007-09-10 11:15:00,36.02,36.03,35.95,36.0,14000.0,29.1932,29.2013,29.1365,29.177,14000.0
2007-09-10 11:20:00,36.0,36.11,35.97,36.1,9700.0,29.177,29.2662,29.1527,29.2581,9700.0
2007-09-10 11:25:00,36.12,36.22,36.12,36.22,21500.0,29.2743,29.3553,29.2743,29.3553,21500.0
2007-09-10 11:30:00,36.23,36.26,36.12,36.25,29500.0,29.3634,29.3877,29.2743,29.3796,29500.0
2007-09-10 11:35:00,36.25,36.25,36.08,36.13,68000.0,29.3796,29.3796,29.2418,29.2824,68000.0
2007-09-10 11:40:00,36.1,36.16,36.09,36.14,24100.0,29.2581,29.3067,29.25,29.2905,24100.0
2007-09-10 11:45:00,36.15,36.19,36.1,36.1,9500.0,29.2986,29.331,29.2581,29.2581,9500.0
2007-09-10 11:50:00,36.11,36.13,36.08,36.08,41400.0,29.2662,29.2824,29.2418,29.2418,41400.0
2007-09-10 11:55:00,36.08,36.12,36.07,36.09,18300.0,29.2418,29.2743,29.2337,29.25,18300.0
2007-09-10 12:00:00,36.09,36.11,36.07,36.07,126000.0,29.25,29.2662,29.2337,29.2337,126000.0
2007-09-10 12:05:00,36.07,36.12,35.97,36.03,79300.0,29.2337,29.2743,29.1527,29.2013,79300.0
2007-09-10 12:10:00,36.04,36.07,36.02,36.03,19800.0,29.2094,29.2337,29.1932,29.2013,19800.0
2007-09-10 12:15:00,36.03,36.1,36.03,36.06,86100.0,29.2013,29.2581,29.2013,29.2256,86100.0
2007-09-10 12:20:00,36.06,36.22,36.06,36.2,20200.0,29.2256,29.3553,29.2256,29.3391,20200.0
2007-09-10 12:25:00,36.19,36.2,36.17,36.2,10300.0,29.331,29.3391,29.3148,29.3391,10300.0
2007-09-10 12:30:00,36.2,36.25,36.18,36.18,13100.0,29.3391,29.3796,29.3229,29.3229,13100.0
2007-09-10 12:35:00,36.2,36.23,36.15,36.2,60000.0,29.3391,29.3634,29.2986,29.3391,60000.0
2007-09-10 12:40:00,36.18,36.18,36.08,36.08,4600.0,29.3229,29.3229,29.2418,29.2418,4600.0
2007-09-10 12:45:00,36.09,36.16,36.08,36.09,7100.0,29.25,29.3067,29.2418,29.25,7100.0
2007-09-10 12:50:00,36.12,36.18,36.1,36.14,10500.0,29.2743,29.3229,29.2581,29.2905,10500.0
2007-09-10 12:55:00,36.14,36.23,36.14,36.18,7800.0,29.2905,29.3634,29.2905,29.3229,7800.0
2007-09-10 13:00:00,36.23,36.23,36.14,36.16,7100.0,29.3634,29.3634,29.2905,29.3067,7100.0
2007-09-10 13:05:00,36.16,36.25,36.16,36.19,12100.0,29.3067,29.3796,29.3067,29.331,12100.0
2007-09-10 13:10:00,36.19,36.19,36.1,36.16,12400.0,29.331,29.331,29.2581,29.3067,12400.0
2007-09-10 13:15:00,36.16,36.25,36.16,36.25,12600.0,29.3067,29.3796,29.3067,29.3796,12600.0
2007-09-10 13:20:00,36.26,36.27,36.25,36.25,7700.0,29.3877,29.3958,29.3796,29.3796,7700.0
2007-09-10 13:25:00,36.24,36.24,36.2,36.23,9600.0,29.3715,29.3715,29.3391,29.3634,9600.0
2007-09-10 13:30:00,36.24,36.24,36.2,36.21,11400.0,29.3715,29.3715,29.3391,29.3472,11400.0
2007-09-10 13:35:00,36.2,36.29,36.2,36.24,15400.0,29.3391,29.412,29.3391,29.3715,15400.0
2007-09-10 13:40:00,36.24,36.26,36.2,36.2,14800.0,29.3715,29.3877,29.3391,29.3391,14800.0
2007-09-10 13:45:00,36.22,36.22,36.17,36.19,5000.0,29.3553,29.3553,29.3148,29.331,5000.0
2007-09-10 13:50:00,36.19,36.19,36.16,36.17,10300.0,29.331,29.331,29.3067,29.3148,10300.0
2007-09-10 13:55:00,36.17,36.2,36.15,36.2,12700.0,29.3148,29.3391,29.2986,29.3391,12700.0
2007-09-10 14:00:00,36.2,36.2,36.16,36.16,7700.0,29.3391,29.3391,29.3067,29.3067,7700.0
2007-09-10 14:05:00,36.18,36.23,36.16,36.21,12800.0,29.3229,29.3634,29.3067,29.3472,12800.0
2007-09-10 14:10:00,36.21,36.21,36.17,36.17,6200.0,29.3472,29.3472,29.3148,29.3148,6200.0
2007-09-10 14:15:00,36.18,36.25,36.16,36.23,15200.0,29.3229,29.3796,29.3067,29.3634,15200.0
2007-09-10 14:20:00,36.21,36.3,36.2,36.26,13600.0,29.3472,29.4202,29.3391,29.3877,13600.0
2007-09-10 14:25:00,36.28,36.31,36.23,36.31,22500.0,29.4039,29.4283,29.3634,29.4283,22500.0
2007-09-10 14:30:00,36.31,36.35,36.27,36.31,24300.0,29.4283,29.4607,29.3958,29.4283,24300.0
2007-09-10 14:35:00,36.31,36.4,36.29,36.38,27500.0,29.4283,29.5012,29.412,29.485,27500.0
2007-09-10 14:40:00,36.38,36.39,36.32,36.37,35300.0,29.485,29.4931,29.4364,29.4769,35300.0
2007-09-10 14:45:00,36.36,36.41,36.29,36.29,14000.0,29.4688,29.5093,29.412,29.412,14000.0
2007-09-10 14:50:00,36.31,36.31,36.23,36.23,10600.0,29.4283,29.4283,29.3634,29.3634,10600.0
2007-09-10 14:55:00,36.23,36.23,36.2,36.2,7900.0,29.3634,29.3634,29.3391,29.3391,7900.0
2007-09-10 15:00:00,36.21,36.26,36.2,36.2,11700.0,29.3472,29.3877,29.3391,29.3391,11700.0
2007-09-10 15:05:00,36.2,36.29,36.19,36.29,15100.0,29.3391,29.412,29.331,29.412,15100.0
2007-09-10 15:10:00,36.29,36.34,36.29,36.31,10100.0,29.412,29.4526,29.412,29.4283,10100.0
2007-09-10 15:15:00,36.31,36.33,36.29,36.29,10900.0,29.4283,29.4445,29.412,29.412,10900.0
2007-09-10 15:20:00,36.3,36.34,36.28,36.3,58900.0,29.4202,29.4526,29.4039,29.4202,58900.0
2007-09-10 15:25:00,36.31,36.31,36.2,36.2,18300.0,29.4283,29.4283,29.3391,29.3391,18300.0
2007-09-10 15:30:00,36.22,36.29,36.2,36.29,14500.0,29.3553,29.412,29.3391,29.412,14500.0
2007-09-10 15:35:00,36.28,36.33,36.24,36.25,19500.0,29.4039,29.4445,29.3715,29.3796,19500.0
2007-09-10 15:40:00,36.26,36.28,36.2,36.21,18100.0,29.3877,29.4039,29.3391,29.3472,18100.0
2007-09-10 15:45:00,36.2,36.29,36.2,36.24,24300.0,29.3391,29.412,29.3391,29.3715,24300.0
2007-09-10 15:50:00,36.25,36.29,36.2,36.29,19300.0,29.3796,29.412,29.3391,29.412,19300.0
2007-09-10 15:55:00,36.27,36.28,36.2,36.21,29200.0,29.3958,29.4039,29.3391,29.3472,29200.0
2007-09-11 09:30:00,36.69,36.69,36.43,36.53,26600.0,29.7362,29.7362,29.5255,29.6066,26600.0
2007-09-11 09:35:00,36.53,36.67,36.51,36.67,5100.0,29.6066,29.72,29.5904,29.72,5100.0
2007-09-11 09:40:00,36.7,36.7,36.59,36.65,10800.0,29.7443,29.7443,29.6552,29.7038,10800.0
2007-09-11 09:45:00,36.61,36.8,36.61,36.8,14200.0,29.6714,29.8254,29.6714,29.8254,14200.0
2007-09-11 09:50:00,36.8,36.8,36.74,36.75,4900.0,29.8254,29.8254,29.7768,29.7849,4900.0
2007-09-11 09:55:00,36.75,36.77,36.73,36.77,12900.0,29.7849,29.8011,29.7687,29.8011,12900.0
2007-09-11 10:00:00,36.74,36.81,36.73,36.75,8200.0,29.7768,29.8335,29.7687,29.7849,8200.0
2007-09-11 10:05:00,36.76,36.77,36.73,36.73,8400.0,29.793,29.8011,29.7687,29.7687,8400.0
2007-09-11 10:10:00,36.73,36.74,36.66,36.69,5800.0,29.7687,29.7768,29.7119,29.7362,5800.0
2007-09-11 10:15:00,36.69,36.71,36.67,36.71,2700.0,29.7362,29.7524,29.72,29.7524,2700.0
2007-09-11 10:20:00,36.71,36.77,36.71,36.76,6300.0,29.7524,29.8011,29.7524,29.793,6300.0
2007-09-11 10:25:00,36.76,36.81,36.72,36.77,41700.0,29.793,29.8335,29.7605,29.8011,41700.0
2007-09-11 10:30:00,36.76,36.77,36.58,36.62,22200.0,29.793,29.8011,29.6471,29.6795,22200.0
2007-09-11 10:35:00,36.6,36.77,36.57,36.65,20400.0,29.6633,29.8011,29.639,29.7038,20400.0
2007-09-11 10:40:00,36.65,36.74,36.61,36.73,16400.0,29.7038,29.7768,29.6714,29.7687,16400.0
2007-09-11 10:45:00,36.72,36.73,36.63,36.64,13700.0,29.7605,29.7687,29.6876,29.6957,13700.0
2007-09-11 10:50:00,36.63,36.63,36.52,36.52,9100.0,29.6876,29.6876,29.5985,29.5985,9100.0
2007-09-11 10:55:00,36.51,36.51,36.43,36.46,10900.0,29.5904,29.5904,29.5255,29.5498,10900.0
2007-09-11 11:00:00,36.44,36.49,36.43,36.49,7700.0,29.5336,29.5741,29.5255,29.5741,7700.0
2007-09-11 11:05:00,36.49,36.56,36.48,36.48,35300.0,29.5741,29.6309,29.566,29.566,35300.0
2007-09-11 11:10:00,36.48,36.51,36.4,36.41,15800.0,29.566,29.5904,29.5012,29.5093,15800.0
2007-09-11 11:15:00,36.42,36.44,36.4,36.44,11900.0,29.5174,29.5336,29.5012,29.5336,11900.0
2007-09-11 11:20:00,36.45,36.55,36.45,36.5,11700.0,29.5417,29.6228,29.5417,29.5822,11700.0
2007-09-11 11:25:00,36.51,36.51,36.5,36.51,2800.0,29.5904,29.5904,29.5822,29.5904,2800.0
2007-09-11 11:30:00,36.51,36.53,36.5,36.51,8700.0,29.5904,29.6066,29.5822,29.5904,8700.0
2007-09-11 11:35:00,36.5,36.51,36.5,36.51,6200.0,29.5822,29.5904,29.5822,29.5904,6200.0
2007-09-11 11:40:00,36.51,36.51,36.48,36.5,4000.0,29.5904,29.5904,29.566,29.5822,4000.0
2007-09-11 11:45:00,36.49,36.52,36.49,36.5,7600.0,29.5741,29.5985,29.5741,29.5822,7600.0
2007-09-11 11:50:00,36.5,36.53,36.48,36.48,8700.0,29.5822,29.6066,29.566,29.566,8700.0
2007-09-11 11:55:00,36.49,36.49,36.42,36.42,4000.0,29.5741,29.5741,29.5174,29.5174,4000.0
2007-09-11 12:00:00,36.41,36.41,36.3,36.34,11000.0,29.5093,29.5093,29.4202,29.4526,11000.0
2007-09-11 12:05:00,36.34,36.34,36.27,36.29,10100.0,29.4526,29.4526,29.3958,29.412,10100.0
2007-09-11 12:10:00,36.3,36.35,36.28,36.34,15100.0,29.4202,29.4607,29.4039,29.4526,15100.0
2007-09-11 12:15:00,36.35,36.4,36.33,36.39,17800.0,29.4607,29.5012,29.4445,29.4931,17800.0
2007-09-11 12:20:00,36.39,36.43,36.38,36.4,13600.0,29.4931,29.5255,29.485,29.5012,13600.0
2007-09-11 12:25:00,36.43,36.43,36.41,36.42,1600.0,29.5255,29.5255,29.5093,29.5174,1600.0
2007-09-11 12:30:00,36.41,36.42,36.37,36.37,4300.0,29.5093,29.5174,29.4769,29.4769,4300.0
2007-09-11 12:35:00,36.39,36.45,36.39,36.45,13500.0,29.4931,29.5417,29.4931,29.5417,13500.0
2007-09-11 12:40:00,36.45,36.53,36.45,36.53,9600.0,29.5417,29.6066,29.5417,29.6066,9600.0
2007-09-11 12:45:00,36.53,36.55,36.51,36.54,10700.0,29.6066,29.6228,29.5904,29.6147,10700.0
2007-09-11 12:50:00,36.55,36.55,36.49,36.52,8000.0,29.6228,29.6228,29.5741,29.5985,8000.0
2007-09-11 12:55:00,36.5,36.57,36.46,36.56,17100.0,29.5822,29.639,29.5498,29.6309,17100.0
2007-09-11 13:00:00,36.57,36.59,36.56,36.59,4300.0,29.639,29.6552,29.6309,29.6552,4300.0
2007-09-11 13:05:00,36.59,36.59,36.55,36.59,3300.0,29.6552,29.6552,29.6228,29.6552,3300.0
2007-09-11 13:10:00,36.59,36.6,36.54,36.59,9300.0,29.6552,29.6633,29.6147,29.6552,9300.0
2007-09-11 13:15:00,36.6,36.6,36.5,36.53,13100.0,29.6633,29.6633,29.5822,29.6066,13100.0
2007-09-11 13:20:00,36.53,36.55,36.53,36.54,12400.0,29.6066,29.6228,29.6066,29.6147,12400.0
2007-09-11 13:25:00,36.54,36.55,36.5,36.54,8500.0,29.6147,29.6228,29.5822,29.6147,8500.0
2007-09-11 13:30:00,36.54,36.6,36.54,36.6,18100.0,29.6147,29.6633,29.6147,29.6633,18100.0
2007-09-11 13:35:00,36.6,36.61,36.57,36.57,11800.0,29.6633,29.6714,29.639,29.639,11800.0
2007-09-11 13:40:00,36.57,36.57,36.5,36.5,4400.0,29.639,29.639,29.5822,29.5822,4400.0
2007-09-11 13:45:00,36.48,36.55,36.48,36.53,15400.0,29.566,29.6228,29.566,29.6066,15400.0
2007-09-11 13:50:00,36.52,36.54,36.52,36.54,3000.0,29.5985,29.6147,29.5985,29.6147,3000.0
2007-09-11 13:55:00,36.55,36.55,36.51,36.53,7400.0,29.6228,29.6228,29.5904,29.6066,7400.0
2007-09-11 14:00:00,36.52,36.55,36.52,36.55,22500.0,29.5985,29.6228,29.5985,29.6228,22500.0
2007-09-11 14:05:00,36.55,36.55,36.54,36.55,5500.0,29.6228,29.6228,29.6147,29.6228,5500.0
2007-09-11 14:10:00,36.55,36.58,36.54,36.58,11400.0,29.6228,29.6471,29.6147,29.6471,11400.0
2007-09-11 14:15:00,36.58,36.58,36.56,36.56,12900.0,29.6471,29.6471,29.6309,29.6309,12900.0
2007-09-11 14:20:00,36.57,36.57,36.53,36.53,10800.0,29.639,29.639,29.6066,29.6066,10800.0
2007-09-11 14:25:00,36.53,36.64,36.52,36.62,29100.0,29.6066,29.6957,29.5985,29.6795,29100.0
2007-09-11 14:30:00,36.62,36.64,36.62,36.63,6700.0,29.6795,29.6957,29.6795,29.6876,6700.0
2007-09-11 14:35:00,36.62,36.64,36.6,36.61,14100.0,29.6795,29.6957,29.6633,29.6714,14100.0
2007-09-11 14:40:00,36.61,36.72,36.61,36.68,29100.0,29.6714,29.7605,29.6714,29.7281,29100.0
2007-09-11 14:45:00,36.66,36.69,36.58,36.61,17200.0,29.7119,29.7362,29.6471,29.6714,17200.0
2007-09-11 14:50:00,36.59,36.6,36.57,36.57,13200.0,29.6552,29.6633,29.639,29.639,13200.0
2007-09-11 14:55:00,36.58,36.63,36.55,36.6,32600.0,29.6471,29.6876,29.6228,29.6633,32600.0
2007-09-11 15:00:00,36.6,36.65,36.58,36.61,11100.0,29.6633,29.7038,29.6471,29.6714,11100.0
2007-09-11 15:05:00,36.63,36.65,36.62,36.65,11800.0,29.6876,29.7038,29.6795,29.7038,11800.0
2007-09-11 15:10:00,36.65,36.65,36.64,36.64,13300.0,29.7038,29.7038,29.6957,29.6957,13300.0
2007-09-11 15:15:00,36.65,36.71,36.63,36.68,24400.0,29.7038,29.7524,29.6876,29.7281,24400.0
2007-09-11 15:20:00,36.68,36.7,36.62,36.64,23500.0,29.7281,29.7443,29.6795,29.6957,23500.0
2007-09-11 15:25:00,36.64,36.67,36.61,36.65,10500.0,29.6957,29.72,29.6714,29.7038,10500.0
2007-09-11 15:30:00,36.65,36.7,36.62,36.62,22000.0,29.7038,29.7443,29.6795,29.6795,22000.0
2007-09-11 15:35:00,36.63,36.7,36.6,36.63,30700.0,29.6876,29.7443,29.6633,29.6876,30700.0
2007-09-11 15:40:00,36.62,36.63,36.55,36.55,30600.0,29.6795,29.6876,29.6228,29.6228,30600.0
2007-09-11 15:45:00,36.55,36.58,36.5,36.54,29100.0,29.6228,29.6471,29.5822,29.6147,29100.0
2007-09-11 15:50:00,36.56,36.71,36.54,36.71,33200.0,29.6309,29.7524,29.6147,29.7524,33200.0
2007-09-11 15:55:00,36.7,36.77,36.64,36.71,56800.0,29.7443,29.8011,29.6957,29.7524,56800.0
2007-09-12 09:30:00,36.69,36.87,36.69,36.8,20700.0,29.7362,29.8821,29.7362,29.8254,20700.0
2007-09-12 09:35:00,36.83,36.98,36.61,36.73,15700.0,29.8497,29.9713,29.6714,29.7687,15700.0
2007-09-12 09:40:00,36.7,36.73,36.65,36.65,9700.0,29.7443,29.7687,29.7038,29.7038,9700.0
2007-09-12 09:45:00,36.68,36.84,36.68,36.82,11900.0,29.7281,29.8578,29.7281,29.8416,11900.0
2007-09-12 09:50:00,36.84,37.01,36.83,36.96,12100.0,29.8578,29.9956,29.8497,29.9551,12100.0
2007-09-12 09:55:00,36.99,37.02,36.93,36.96,10300.0,29.9794,30.0037,29.9307,29.9551,10300.0
2007-09-12 10:00:00,36.91,36.96,36.79,36.82,22500.0,29.9145,29.9551,29.8173,29.8416,22500.0
2007-09-12 10:05:00,36.82,36.91,36.81,36.88,19300.0,29.8416,29.9145,29.8335,29.8902,19300.0
2007-09-12 10:10:00,36.87,36.99,36.86,36.92,20700.0,29.8821,29.9794,29.874,29.9226,20700.0
2007-09-12 10:15:00,36.88,36.96,36.83,36.85,33300.0,29.8902,29.9551,29.8497,29.8659,33300.0
2007-09-12 10:20:00,36.85,36.97,36.82,36.92,44200.0,29.8659,29.9632,29.8416,29.9226,44200.0
2007-09-12 10:25:00,36.92,37.13,36.91,37.09,32700.0,29.9226,30.0928,29.9145,30.0604,32700.0
2007-09-12 10:30:00,37.07,37.08,36.94,36.96,26200.0,30.0442,30.0523,29.9389,29.9551,26200.0
2007-09-12 10:35:00,36.96,36.96,36.87,36.89,18600.0,29.9551,29.9551,29.8821,29.8983,18600.0
2007-09-12 10:40:00,36.89,36.89,36.86,36.86,9300.0,29.8983,29.8983,29.874,29.874,9300.0
2007-09-12 10:45:00,36.86,36.86,36.75,36.79,14700.0,29.874,29.874,29.7849,29.8173,14700.0
2007-09-12 10:50:00,36.76,36.77,36.74,36.74,8300.0,29.793,29.8011,29.7768,29.7768,8300.0
2007-09-12 10:55:00,36.74,36.75,36.7,36.71,50400.0,29.7768,29.7849,29.7443,29.7524,50400.0
2007-09-12 11:00:00,36.71,36.71,36.55,36.56,14900.0,29.7524,29.7524,29.6228,29.6309,14900.0
2007-09-12 11:05:00,36.56,36.57,36.5,36.53,19200.0,29.6309,29.639,29.5822,29.6066,19200.0
2007-09-12 11:10:00,36.53,36.57,36.53,36.56,9000.0,29.6066,29.639,29.6066,29.6309,9000.0
2007-09-12 11:15:00,36.57,36.69,36.56,36.67,10500.0,29.639,29.7362,29.6309,29.72,10500.0
2007-09-12 11:20:00,36.68,36.77,36.68,36.73,10000.0,29.7281,29.8011,29.7281,29.7687,10000.0
2007-09-12 11:25:00,36.73,36.73,36.61,36.61,17100.0,29.7687,29.7687,29.6714,29.6714,17100.0
2007-09-12 11:30:00,36.62,36.62,36.56,36.56,11900.0,29.6795,29.6795,29.6309,29.6309,11900.0
2007-09-12 11:35:00,36.56,36.57,36.53,36.53,5500.0,29.6309,29.639,29.6066,29.6066,5500.0
2007-09-12 11:40:00,36.53,36.62,36.53,36.62,28200.0,29.6066,29.6795,29.6066,29.6795,28200.0
2007-09-12 11:45:00,36.62,36.63,36.6,36.62,8300.0,29.6795,29.6876,29.6633,29.6795,8300.0
2007-09-12 11:50:00,36.62,36.62,36.61,36.62,10900.0,29.6795,29.6795,29.6714,29.6795,10900.0
2007-09-12 11:55:00,36.64,36.65,36.6,36.61,10800.0,29.6957,29.7038,29.6633,29.6714,10800.0
2007-09-12 12:00:00,36.62,36.62,36.56,36.59,42600.0,29.6795,29.6795,29.6309,29.6552,42600.0
2007-09-12 12:05:00,36.59,36.62,36.59,36.61,6800.0,29.6552,29.6795,29.6552,29.6714,6800.0
2007-09-12 12:10:00,36.61,36.61,36.55,36.57,5100.0,29.6714,29.6714,29.6228,29.639,5100.0
2007-09-12 12:15:00,36.56,36.56,36.49,36.49,7700.0,29.6309,29.6309,29.5741,29.5741,7700.0
2007-09-12 12:20:00,36.49,36.49,36.37,36.37,12700.0,29.5741,29.5741,29.4769,29.4769,12700.0
2007-09-12 12:25:00,36.36,36.36,36.31,36.31,5700.0,29.4688,29.4688,29.4283,29.4283,5700.0
2007-09-12 12:30:00,36.31,36.32,36.3,36.31,5500.0,29.4283,29.4364,29.4202,29.4283,5500.0
2007-09-12 12:35:00,36.32,36.32,36.28,36.29,9700.0,29.4364,29.4364,29.4039,29.412,9700.0
2007-09-12 12:40:00,36.29,36.29,36.21,36.24,15600.0,29.412,29.412,29.3472,29.3715,15600.0
2007-09-12 12:45:00,36.24,36.24,36.22,36.23,24600.0,29.3715,29.3715,29.3553,29.3634,24600.0
2007-09-12 12:50:00,36.24,36.28,36.22,36.26,22400.0,29.3715,29.4039,29.3553,29.3877,22400.0
2007-09-12 12:55:00,36.26,36.38,36.26,36.31,16600.0,29.3877,29.485,29.3877,29.4283,16600.0
2007-09-12 13:00:00,36.3,36.3,36.26,36.26,14100.0,29.4202,29.4202,29.3877,29.3877,14100.0
2007-09-12 13:05:00,36.27,36.27,36.15,36.17,10700.0,29.3958,29.3958,29.2986,29.3148,10700.0
2007-09-12 13:10:00,36.18,36.42,36.18,36.35,61400.0,29.3229,29.5174,29.3229,29.4607,61400.0
2007-09-12 13:15:00,36.35,36.35,36.33,36.33,8000.0,29.4607,29.4607,29.4445,29.4445,8000.0
2007-09-12 13:20:00,36.33,36.35,36.33,36.34,9700.0,29.4445,29.4607,29.4445,29.4526,9700.0
2007-09-12 13:25:00,36.33,36.33,36.27,36.27,6700.0,29.4445,29.4445,29.3958,29.3958,6700.0
2007-09-12 13:30:00,36.27,36.28,36.19,36.2,8900.0,29.3958,29.4039,29.331,29.3391,8900.0
2007-09-12 13:35:00,36.19,36.2,36.17,36.17,16500.0,29.331,29.3391,29.3148,29.3148,16500.0
2007-09-12 13:40:00,36.15,36.18,36.14,36.17,12800.0,29.2986,29.3229,29.2905,29.3148,12800.0
2007-09-12 13:45:00,36.17,36.18,36.15,36.15,7600.0,29.3148,29.3229,29.2986,29.2986,7600.0
2007-09-12 13:50:00,36.15,36.26,36.14,36.25,38700.0,29.2986,29.3877,29.2905,29.3796,38700.0
2007-09-12 13:55:00,36.26,36.28,36.24,36.28,6000.0,29.3877,29.4039,29.3715,29.4039,6000.0
2007-09-12 14:00:00,36.27,36.32,36.27,36.31,4900.0,29.3958,29.4364,29.3958,29.4283,4900.0
2007-09-12 14:05:00,36.31,36.41,36.3,36.41,21300.0,29.4283,29.5093,29.4202,29.5093,21300.0
2007-09-12 14:10:00,36.41,36.41,36.34,36.34,10100.0,29.5093,29.5093,29.4526,29.4526,10100.0
2007-09-12 14:15:00,36.33,36.33,36.23,36.24,11600.0,29.4445,29.4445,29.3634,29.3715,11600.0
2007-09-12 14:20:00,36.25,36.29,36.22,36.28,9800.0,29.3796,29.412,29.3553,29.4039,9800.0
2007-09-12 14:25:00,36.28,36.28,36.21,36.22,3800.0,29.4039,29.4039,29.3472,29.3553,3800.0
2007-09-12 14:30:00,36.22,36.24,36.21,36.23,3300.0,29.3553,29.3715,29.3472,29.3634,3300.0
2007-09-12 14:35:00,36.24,36.26,36.21,36.22,6600.0,29.3715,29.3877,29.3472,29.3553,6600.0
2007-09-12 14:40:00,36.23,36.25,36.23,36.25,5500.0,29.3634,29.3796,29.3634,29.3796,5500.0
2007-09-12 14:45:00,36.25,36.32,36.25,36.32,8100.0,29.3796,29.4364,29.3796,29.4364,8100.0
2007-09-12 14:50:00,36.32,36.34,36.29,36.32,12700.0,29.4364,29.4526,29.412,29.4364,12700.0
2007-09-12 14:55:00,36.32,36.36,36.32,36.35,5800.0,29.4364,29.4688,29.4364,29.4607,5800.0
2007-09-12 15:00:00,36.35,36.37,36.32,36.33,18400.0,29.4607,29.4769,29.4364,29.4445,18400.0
2007-09-12 15:05:00,36.33,36.33,36.24,36.24,9700.0,29.4445,29.4445,29.3715,29.3715,9700.0
2007-09-12 15:10:00,36.25,36.25,36.1,36.12,20800.0,29.3796,29.3796,29.2581,29.2743,20800.0
2007-09-12 15:15:00,36.13,36.17,36.1,36.16,27900.0,29.2824,29.3148,29.2581,29.3067,27900.0
2007-09-12 15:20:00,36.17,36.24,36.17,36.2,16000.0,29.3148,29.3715,29.3148,29.3391,16000.0
2007-09-12 15:25:00,36.21,36.21,36.13,36.15,23900.0,29.3472,29.3472,29.2824,29.2986,23900.0
2007-09-12 15:30:00,36.14,36.14,36.02,36.09,28800.0,29.2905,29.2905,29.1932,29.25,28800.0
2007-09-12 15:35:00,36.12,36.17,36.1,36.11,18600.0,29.2743,29.3148,29.2581,29.2662,18600.0
2007-09-12 15:40:00,36.12,36.23,36.11,36.19,22400.0,29.2743,29.3634,29.2662,29.331,22400.0
2007-09-12 15:45:00,36.2,36.28,36.2,36.24,12600.0,29.3391,29.4039,29.3391,29.3715,12600.0
2007-09-12 15:50:00,36.28,36.32,36.24,36.28,18300.0,29.4039,29.4364,29.3715,29.4039,18300.0
2007-09-12 15:55:00,36.28,36.29,36.19,36.19,21500.0,29.4039,29.412,29.331,29.331,21500.0
2007-09-13 09:30:00,36.53,36.53,36.35,36.49,4500.0,29.6066,29.6066,29.4607,29.5741,4500.0
2007-09-13 09:35:00,36.46,36.49,36.34,36.42,5600.0,29.5498,29.5741,29.4526,29.5174,5600.0
2007-09-13 09:40:00,36.42,36.43,36.4,36.43,6300.0,29.5174,29.5255,29.5012,29.5255,6300.0
2007-09-13 09:45:00,36.4,36.43,36.26,36.28,13200.0,29.5012,29.5255,29.3877,29.4039,13200.0
2007-09-13 09:50:00,36.28,36.43,36.27,36.35,17300.0,29.4039,29.5255,29.3958,29.4607,17300.0
2007-09-13 09:55:00,36.35,36.35,36.31,36.31,5800.0,29.4607,29.4607,29.4283,29.4283,5800.0
2007-09-13 10:00:00,36.31,36.31,36.12,36.14,11600.0,29.4283,29.4283,29.2743,29.2905,11600.0
2007-09-13 10:05:00,36.16,36.2,36.08,36.08,10800.0,29.3067,29.3391,29.2418,29.2418,10800.0
2007-09-13 10:10:00,36.08,36.11,36.02,36.04,17500.0,29.2418,29.2662,29.1932,29.2094,17500.0
2007-09-13 10:15:00,36.06,36.2,36.03,36.12,32700.0,29.2256,29.3391,29.2013,29.2743,32700.0
2007-09-13 10:20:00,36.11,36.2,36.03,36.09,31300.0,29.2662,29.3391,29.2013,29.25,31300.0
2007-09-13 10:25:00,36.09,36.15,35.99,36.05,15600.0,29.25,29.2986,29.1689,29.2175,15600.0
2007-09-13 10:30:00,36.08,36.19,35.99,36.16,7700.0,29.2418,29.331,29.1689,29.3067,7700.0
2007-09-13 10:35:00,36.15,36.2,36.14,36.16,4600.0,29.2986,29.3391,29.2905,29.3067,4600.0
2007-09-13 10:40:00,36.19,36.19,36.08,36.13,4200.0,29.331,29.331,29.2418,29.2824,4200.0
2007-09-13 10:45:00,36.13,36.22,36.12,36.17,7200.0,29.2824,29.3553,29.2743,29.3148,7200.0
2007-09-13 10:50:00,36.18,36.29,36.16,36.25,10900.0,29.3229,29.412,29.3067,29.3796,10900.0
2007-09-13 10:55:00,36.25,36.33,36.25,36.33,6300.0,29.3796,29.4445,29.3796,29.4445,6300.0
2007-09-13 11:00:00,36.34,36.39,36.32,36.32,6000.0,29.4526,29.4931,29.4364,29.4364,6000.0
2007-09-13 11:05:00,36.31,36.35,36.29,36.35,5700.0,29.4283,29.4607,29.412,29.4607,5700.0
2007-09-13 11:10:00,36.38,36.51,36.38,36.5,17600.0,29.485,29.5904,29.485,29.5822,17600.0
2007-09-13 11:15:00,36.49,36.52,36.46,36.49,59500.0,29.5741,29.5985,29.5498,29.5741,59500.0
2007-09-13 11:20:00,36.49,36.56,36.48,36.54,19500.0,29.5741,29.6309,29.566,29.6147,19500.0
2007-09-13 11:25:00,36.54,36.55,36.43,36.52,48600.0,29.6147,29.6228,29.5255,29.5985,48600.0
2007-09-13 11:30:00,36.52,36.52,36.48,36.51,13500.0,29.5985,29.5985,29.566,29.5904,13500.0
2007-09-13 11:35:00,36.52,36.54,36.5,36.5,8900.0,29.5985,29.6147,29.5822,29.5822,8900.0
2007-09-13 11:40:00,36.51,36.51,36.49,36.5,2700.0,29.5904,29.5904,29.5741,29.5822,2700.0
2007-09-13 11:45:00,36.5,36.5,36.47,36.47,3600.0,29.5822,29.5822,29.5579,29.5579,3600.0
2007-09-13 11:50:00,36.47,36.47,36.44,36.44,2100.0,29.5579,29.5579,29.5336,29.5336,2100.0
2007-09-13 11:55:00,36.44,36.48,36.4,36.45,5200.0,29.5336,29.566,29.5012,29.5417,5200.0
2007-09-13 12:00:00,36.43,36.44,36.35,36.36,28800.0,29.5255,29.5336,29.4607,29.4688,28800.0
2007-09-13 12:05:00,36.36,36.44,36.36,36.42,4500.0,29.4688,29.5336,29.4688,29.5174,4500.0
2007-09-13 12:10:00,36.4,36.44,36.39,36.44,3200.0,29.5012,29.5336,29.4931,29.5336,3200.0
2007-09-13 12:15:00,36.42,36.45,36.41,36.42,2600.0,29.5174,29.5417,29.5093,29.5174,2600.0
2007-09-13 12:20:00,36.45,36.49,36.42,36.46,3800.0,29.5417,29.5741,29.5174,29.5498,3800.0
2007-09-13 12:25:00,36.48,36.49,36.45,36.47,8000.0,29.566,29.5741,29.5417,29.5579,8000.0
2007-09-13 12:30:00,36.45,36.48,36.43,36.44,3900.0,29.5417,29.566,29.5255,29.5336,3900.0
2007-09-13 12:35:00,36.43,36.46,36.43,36.46,3000.0,29.5255,29.5498,29.5255,29.5498,3000.0
2007-09-13 12:40:00,36.45,36.48,36.43,36.48,5000.0,29.5417,29.566,29.5255,29.566,5000.0
2007-09-13 12:45:00,36.48,36.52,36.48,36.51,12000.0,29.566,29.5985,29.566,29.5904,12000.0
2007-09-13 12:50:00,36.5,36.53,36.5,36.52,9500.0,29.5822,29.6066,29.5822,29.5985,9500.0
2007-09-13 12:55:00,36.51,36.54,36.5,36.5,10300.0,29.5904,29.6147,29.5822,29.5822,10300.0
2007-09-13 13:00:00,36.54,36.6,36.5,36.55,12400.0,29.6147,29.6633,29.5822,29.6228,12400.0
2007-09-13 13:05:00,36.55,36.6,36.55,36.57,16700.0,29.6228,29.6633,29.6228,29.639,16700.0
2007-09-13 13:10:00,36.56,36.58,36.55,36.57,7600.0,29.6309,29.6471,29.6228,29.639,7600.0
2007-09-13 13:15:00,36.56,36.62,36.54,36.62,6300.0,29.6309,29.6795,29.6147,29.6795,6300.0
2007-09-13 13:20:00,36.65,36.72,36.65,36.7,9100.0,29.7038,29.7605,29.7038,29.7443,9100.0
2007-09-13 13:25:00,36.7,36.73,36.55,36.6,52800.0,29.7443,29.7687,29.6228,29.6633,52800.0
2007-09-13 13:30:00,36.61,36.72,36.61,36.69,8400.0,29.6714,29.7605,29.6714,29.7362,8400.0
2007-09-13 13:35:00,36.71,36.72,36.61,36.61,11600.0,29.7524,29.7605,29.6714,29.6714,11600.0
2007-09-13 13:40:00,36.6,36.72,36.6,36.7,9500.0,29.6633,29.7605,29.6633,29.7443,9500.0
2007-09-13 13:45:00,36.7,36.71,36.61,36.66,17600.0,29.7443,29.7524,29.6714,29.7119,17600.0
2007-09-13 13:50:00,36.67,36.71,36.67,36.69,7000.0,29.72,29.7524,29.72,29.7362,7000.0
2007-09-13 13:55:00,36.7,36.7,36.64,36.67,3000.0,29.7443,29.7443,29.6957,29.72,3000.0
2007-09-13 14:00:00,36.68,36.75,36.65,36.72,13600.0,29.7281,29.7849,29.7038,29.7605,13600.0
2007-09-13 14:05:00,36.72,36.76,36.69,36.69,14600.0,29.7605,29.793,29.7362,29.7362,14600.0
2007-09-13 14:10:00,36.73,36.73,36.69,36.7,19200.0,29.7687,29.7687,29.7362,29.7443,19200.0
2007-09-13 14:15:00,36.7,36.74,36.69,36.73,22100.0,29.7443,29.7768,29.7362,29.7687,22100.0
2007-09-13 14:20:00,36.71,36.72,36.7,36.7,7500.0,29.7524,29.7605,29.7443,29.7443,7500.0
2007-09-13 14:25:00,36.7,36.73,36.6,36.61,12000.0,29.7443,29.7687,29.6633,29.6714,12000.0
2007-09-13 14:30:00,36.6,36.65,36.6,36.62,4600.0,29.6633,29.7038,29.6633,29.6795,4600.0
2007-09-13 14:35:00,36.63,36.7,36.63,36.7,4500.0,29.6876,29.7443,29.6876,29.7443,4500.0
2007-09-13 14:40:00,36.69,36.72,36.64,36.69,44600.0,29.7362,29.7605,29.6957,29.7362,44600.0
2007-09-13 14:45:00,36.69,36.71,36.61,36.61,17900.0,29.7362,29.7524,29.6714,29.6714,17900.0
2007-09-13 14:50:00,36.61,36.61,36.58,36.6,3000.0,29.6714,29.6714,29.6471,29.6633,3000.0
2007-09-13 14:55:00,36.61,36.64,36.59,36.64,4800.0,29.6714,29.6957,29.6552,29.6957,4800.0
2007-09-13 15:00:00,36.64,36.7,36.64,36.69,6300.0,29.6957,29.7443,29.6957,29.7362,6300.0
2007-09-13 15:05:00,36.7,36.71,36.67,36.69,5900.0,29.7443,29.7524,29.72,29.7362,5900.0
2007-09-13 15:10:00,36.67,36.72,36.65,36.68,26000.0,29.72,29.7605,29.7038,29.7281,26000.0
2007-09-13 15:15:00,36.66,36.69,36.65,36.65,5100.0,29.7119,29.7362,29.7038,29.7038,5100.0
2007-09-13 15:20:00,36.65,36.73,36.65,36.67,42500.0,29.7038,29.7687,29.7038,29.72,42500.0
2007-09-13 15:25:00,36.66,36.75,36.66,36.7,35800.0,29.7119,29.7849,29.7119,29.7443,35800.0
2007-09-13 15:30:00,36.7,36.7,36.59,36.62,18300.0,29.7443,29.7443,29.6552,29.6795,18300.0
2007-09-13 15:35:00,36.62,36.66,36.58,36.62,10400.0,29.6795,29.7119,29.6471,29.6795,10400.0
2007-09-13 15:40:00,36.61,36.65,36.6,36.64,8600.0,29.6714,29.7038,29.6633,29.6957,8600.0
2007-09-13 15:45:00,36.65,36.67,36.5,36.56,27500.0,29.7038,29.72,29.5822,29.6309,27500.0
2007-09-13 15:50:00,36.57,36.61,36.5,36.58,20800.0,29.639,29.6714,29.5822,29.6471,20800.0
2007-09-13 15:55:00,36.59,36.59,36.5,36.51,18300.0,29.6552,29.6552,29.5822,29.5904,18300.0
2007-09-14 09:30:00,36.02,36.12,35.9,36.07,24900.0,29.1932,29.2743,29.096,29.2337,24900.0
2007-09-14 09:35:00,36.05,36.14,35.94,36.08,25000.0,29.2175,29.2905,29.1284,29.2418,25000.0
2007-09-14 09:40:00,36.1,36.11,36.0,36.09,13700.0,29.2581,29.2662,29.177,29.25,13700.0
2007-09-14 09:45:00,36.09,36.12,36.09,36.12,1400.0,29.25,29.2743,29.25,29.2743,1400.0
2007-09-14 09:50:00,36.13,36.34,36.13,36.34,8500.0,29.2824,29.4526,29.2824,29.4526,8500.0
2007-09-14 09:55:00,36.34,36.41,36.27,36.34,29000.0,29.4526,29.5093,29.3958,29.4526,29000.0
2007-09-14 10:00:00,36.3,36.55,36.28,36.52,26600.0,29.4202,29.6228,29.4039,29.5985,26600.0
2007-09-14 10:05:00,36.52,36.56,36.5,36.53,21000.0,29.5985,29.6309,29.5822,29.6066,21000.0
2007-09-14 10:10:00,36.53,36.53,36.44,36.53,14300.0,29.6066,29.6066,29.5336,29.6066,14300.0
2007-09-14 10:15:00,36.53,36.64,36.47,36.61,11600.0,29.6066,29.6957,29.5579,29.6714,11600.0
2007-09-14 10:20:00,36.6,36.78,36.6,36.76,10400.0,29.6633,29.8092,29.6633,29.793,10400.0
2007-09-14 10:25:00,36.78,36.8,36.73,36.76,60400.0,29.8092,29.8254,29.7687,29.793,60400.0
2007-09-14 10:30:00,36.76,36.83,36.74,36.75,36600.0,29.793,29.8497,29.7768,29.7849,36600.0
2007-09-14 10:35:00,36.74,36.88,36.72,36.74,41200.0,29.7768,29.8902,29.7605,29.7768,41200.0
2007-09-14 10:40:00,36.73,36.83,36.7,36.74,44000.0,29.7687,29.8497,29.7443,29.7768,44000.0
2007-09-14 10:45:00,36.72,36.79,36.72,36.79,18600.0,29.7605,29.8173,29.7605,29.8173,18600.0
2007-09-14 10:50:00,36.77,36.79,36.67,36.68,19100.0,29.8011,29.8173,29.72,29.7281,19100.0
2007-09-14 10:55:00,36.68,36.69,36.66,36.67,17100.0,29.7281,29.7362,29.7119,29.72,17100.0
2007-09-14 11:00:00,36.68,36.68,36.66,36.67,11400.0,29.7281,29.7281,29.7119,29.72,11400.0
2007-09-14 11:05:00,36.67,36.68,36.51,36.57,29700.0,29.72,29.7281,29.5904,29.639,29700.0
2007-09-14 11:10:00,36.57,36.64,36.54,36.62,12600.0,29.639,29.6957,29.6147,29.6795,12600.0
2007-09-14 11:15:00,36.62,36.62,36.51,36.52,51900.0,29.6795,29.6795,29.5904,29.5985,51900.0
2007-09-14 11:20:00,36.54,36.58,36.52,36.52,31700.0,29.6147,29.6471,29.5985,29.5985,31700.0
2007-09-14 11:25:00,36.53,36.59,36.52,36.59,6900.0,29.6066,29.6552,29.5985,29.6552,6900.0
2007-09-14 11:30:00,36.59,36.69,36.59,36.67,10400.0,29.6552,29.7362,29.6552,29.72,10400.0
2007-09-14 11:35:00,36.67,36.68,36.56,36.59,28600.0,29.72,29.7281,29.6309,29.6552,28600.0
2007-09-14 11:40:00,36.6,36.61,36.59,36.61,7300.0,29.6633,29.6714,29.6552,29.6714,7300.0
2007-09-14 11:45:00,36.61,36.62,36.52,36.58,24000.0,29.6714,29.6795,29.5985,29.6471,24000.0
2007-09-14 11:50:00,36.57,36.69,36.52,36.65,15700.0,29.639,29.7362,29.5985,29.7038,15700.0
2007-09-14 11:55:00,36.7,36.75,36.69,36.74,8600.0,29.7443,29.7849,29.7362,29.7768,8600.0
2007-09-14 12:00:00,36.75,36.9,36.73,36.74,38100.0,29.7849,29.9064,29.7687,29.7768,38100.0
2007-09-14 12:05:00,36.75,36.84,36.73,36.81,6400.0,29.7849,29.8578,29.7687,29.8335,6400.0
2007-09-14 12:10:00,36.8,36.85,36.74,36.78,17400.0,29.8254,29.8659,29.7768,29.8092,17400.0
2007-09-14 12:15:00,36.77,36.82,36.77,36.8,3000.0,29.8011,29.8416,29.8011,29.8254,3000.0
2007-09-14 12:20:00,36.8,36.8,36.73,36.73,13700.0,29.8254,29.8254,29.7687,29.7687,13700.0
2007-09-14 12:25:00,36.74,36.77,36.74,36.76,3000.0,29.7768,29.8011,29.7768,29.793,3000.0
2007-09-14 12:30:00,36.76,36.78,36.75,36.78,9500.0,29.793,29.8092,29.7849,29.8092,9500.0
2007-09-14 12:35:00,36.77,36.79,36.7,36.75,14900.0,29.8011,29.8173,29.7443,29.7849,14900.0
2007-09-14 12:40:00,36.75,36.77,36.74,36.77,6100.0,29.7849,29.8011,29.7768,29.8011,6100.0
2007-09-14 12:45:00,36.76,36.77,36.67,36.71,5300.0,29.793,29.8011,29.72,29.7524,5300.0
2007-09-14 12:50:00,36.71,36.78,36.7,36.75,17300.0,29.7524,29.8092,29.7443,29.7849,17300.0
2007-09-14 12:55:00,36.75,36.78,36.71,36.71,9300.0,29.7849,29.8092,29.7524,29.7524,9300.0
2007-09-14 13:00:00,36.73,36.76,36.73,36.75,4800.0,29.7687,29.793,29.7687,29.7849,4800.0
2007-09-14 13:05:00,36.75,36.86,36.75,36.85,7600.0,29.7849,29.874,29.7849,29.8659,7600.0
2007-09-14 13:10:00,36.85,36.96,36.85,36.92,18600.0,29.8659,29.9551,29.8659,29.9226,18600.0
2007-09-14 13:15:00,36.93,36.94,36.83,36.83,13100.0,29.9307,29.9389,29.8497,29.8497,13100.0
2007-09-14 13:20:00,36.83,36.83,36.75,36.8,4700.0,29.8497,29.8497,29.7849,29.8254,4700.0
2007-09-14 13:25:00,36.79,36.94,36.77,36.91,8000.0,29.8173,29.9389,29.8011,29.9145,8000.0
2007-09-14 13:30:00,36.93,36.97,36.92,36.97,5000.0,29.9307,29.9632,29.9226,29.9632,5000.0
2007-09-14 13:35:00,36.97,36.97,36.82,36.82,8300.0,29.9632,29.9632,29.8416,29.8416,8300.0
2007-09-14 13:40:00,36.83,36.83,36.74,36.76,6800.0,29.8497,29.8497,29.7768,29.793,6800.0
2007-09-14 13:45:00,36.76,36.85,36.75,36.85,16900.0,29.793,29.8659,29.7849,29.8659,16900.0
2007-09-14 13:50:00,36.85,36.92,36.85,36.92,4900.0,29.8659,29.9226,29.8659,29.9226,4900.0
2007-09-14 13:55:00,36.94,36.98,36.9,36.93,9200.0,29.9389,29.9713,29.9064,29.9307,9200.0
2007-09-14 14:00:00,36.91,36.95,36.91,36.93,9300.0,29.9145,29.947,29.9145,29.9307,9300.0
2007-09-14 14:05:00,36.95,36.97,36.93,36.96,8900.0,29.947,29.9632,29.9307,29.9551,8900.0
2007-09-14 14:10:00,36.96,36.96,36.94,36.94,4500.0,29.9551,29.9551,29.9389,29.9389,4500.0
2007-09-14 14:15:00,36.95,36.95,36.9,36.9,9000.0,29.947,29.947,29.9064,29.9064,9000.0
2007-09-14 14:20:00,36.9,36.93,36.88,36.9,12300.0,29.9064,29.9307,29.8902,29.9064,12300.0
2007-09-14 14:25:00,36.9,36.92,36.9,36.91,5200.0,29.9064,29.9226,29.9064,29.9145,5200.0
2007-09-14 14:30:00,36.89,36.92,36.88,36.89,8500.0,29.8983,29.9226,29.8902,29.8983,8500.0
2007-09-14 14:35:00,36.9,36.91,36.87,36.9,12200.0,29.9064,29.9145,29.8821,29.9064,12200.0
2007-09-14 14:40:00,36.9,36.9,36.89,36.9,9700.0,29.9064,29.9064,29.8983,29.9064,9700.0
2007-09-14 14:45:00,36.9,36.91,36.84,36.88,17700.0,29.9064,29.9145,29.8578,29.8902,17700.0
2007-09-14 14:50:00,36.88,36.9,36.85,36.85,21200.0,29.8902,29.9064,29.8659,29.8659,21200.0
2007-09-14 14:55:00,36.86,36.92,36.81,36.86,31100.0,29.874,29.9226,29.8335,29.874,31100.0
2007-09-14 15:00:00,36.88,36.9,36.79,36.84,27800.0,29.8902,29.9064,29.8173,29.8578,27800.0
2007-09-14 15:05:00,36.86,36.87,36.8,36.82,19300.0,29.874,29.8821,29.8254,29.8416,19300.0
2007-09-14 15:10:00,36.83,36.91,36.81,36.9,11100.0,29.8497,29.9145,29.8335,29.9064,11100.0
2007-09-14 15:15:00,36.9,36.92,36.89,36.9,13000.0,29.9064,29.9226,29.8983,29.9064,13000.0
2007-09-14 15:20:00,36.9,36.91,36.89,36.89,13800.0,29.9064,29.9145,29.8983,29.8983,13800.0
2007-09-14 15:25:00,36.9,36.91,36.84,36.86,16200.0,29.9064,29.9145,29.8578,29.874,16200.0
2007-09-14 15:30:00,36.85,36.9,36.85,36.9,16600.0,29.8659,29.9064,29.8659,29.9064,16600.0
2007-09-14 15:35:00,36.88,36.91,36.88,36.91,10400.0,29.8902,29.9145,29.8902,29.9145,10400.0
2007-09-14 15:40:00,36.9,36.92,36.88,36.9,21000.0,29.9064,29.9226,29.8902,29.9064,21000.0
2007-09-14 15:45:00,36.9,36.92,36.83,36.85,27000.0,29.9064,29.9226,29.8497,29.8659,27000.0
2007-09-14 15:50:00,36.85,36.88,36.75,36.8,29000.0,29.8659,29.8902,29.7849,29.8254,29000.0
2007-09-14 15:55:00,36.8,36.92,36.79,36.8,46700.0,29.8254,29.9226,29.8173,29.8254,46700.0
2007-09-17 09:30:00,36.6,36.6,36.53,36.55,13600.0,29.6633,29.6633,29.6066,29.6228,13600.0
2007-09-17 09:35:00,36.58,36.67,36.58,36.67,15300.0,29.6471,29.72,29.6471,29.72,15300.0
2007-09-17 09:40:00,36.64,36.68,36.6,36.62,8200.0,29.6957,29.7281,29.6633,29.6795,8200.0
2007-09-17 09:45:00,36.62,36.64,36.6,36.62,24700.0,29.6795,29.6957,29.6633,29.6795,24700.0
2007-09-17 09:50:00,36.62,36.62,36.52,36.52,4700.0,29.6795,29.6795,29.5985,29.5985,4700.0
2007-09-17 09:55:00,36.53,36.57,36.48,36.48,30600.0,29.6066,29.639,29.566,29.566,30600.0
2007-09-17 10:00:00,36.51,36.6,36.49,36.59,9200.0,29.5904,29.6633,29.5741,29.6552,9200.0
2007-09-17 10:05:00,36.61,36.63,36.54,36.58,7500.0,29.6714,29.6876,29.6147,29.6471,7500.0
2007-09-17 10:10:00,36.54,36.67,36.54,36.6,9900.0,29.6147,29.72,29.6147,29.6633,9900.0
2007-09-17 10:15:00,36.65,36.7,36.63,36.68,12600.0,29.7038,29.7443,29.6876,29.7281,12600.0
2007-09-17 10:20:00,36.68,36.69,36.63,36.68,8100.0,29.7281,29.7362,29.6876,29.7281,8100.0
2007-09-17 10:25:00,36.67,36.69,36.58,36.6,9100.0,29.72,29.7362,29.6471,29.6633,9100.0
2007-09-17 10:30:00,36.64,36.65,36.57,36.57,8000.0,29.6957,29.7038,29.639,29.639,8000.0
2007-09-17 10:35:00,36.58,36.61,36.41,36.48,19300.0,29.6471,29.6714,29.5093,29.566,19300.0
2007-09-17 10:40:00,36.51,36.58,36.43,36.55,13600.0,29.5904,29.6471,29.5255,29.6228,13600.0
2007-09-17 10:45:00,36.57,36.62,36.46,36.47,17500.0,29.639,29.6795,29.5498,29.5579,17500.0
2007-09-17 10:50:00,36.46,36.55,36.38,36.38,22100.0,29.5498,29.6228,29.485,29.485,22100.0
2007-09-17 10:55:00,36.39,36.54,36.37,36.54,14800.0,29.4931,29.6147,29.4769,29.6147,14800.0
2007-09-17 11:00:00,36.53,36.6,36.52,36.57,20300.0,29.6066,29.6633,29.5985,29.639,20300.0
2007-09-17 11:05:00,36.57,36.58,36.55,36.58,5200.0,29.639,29.6471,29.6228,29.6471,5200.0
2007-09-17 11:10:00,36.57,36.58,36.56,36.58,7300.0,29.639,29.6471,29.6309,29.6471,7300.0
2007-09-17 11:15:00,36.57,36.58,36.56,36.58,9800.0,29.639,29.6471,29.6309,29.6471,9800.0
2007-09-17 11:20:00,36.58,36.58,36.54,36.57,12200.0,29.6471,29.6471,29.6147,29.639,12200.0
2007-09-17 11:25:00,36.57,36.6,36.54,36.58,17800.0,29.639,29.6633,29.6147,29.6471,17800.0
2007-09-17 11:30:00,36.58,36.58,36.4,36.43,91600.0,29.6471,29.6471,29.5012,29.5255,91600.0
2007-09-17 11:35:00,36.43,36.47,36.4,36.4,13600.0,29.5255,29.5579,29.5012,29.5012,13600.0
2007-09-17 11:40:00,36.41,36.42,36.35,36.42,14700.0,29.5093,29.5174,29.4607,29.5174,14700.0
2007-09-17 11:45:00,36.42,36.43,36.39,36.39,10000.0,29.5174,29.5255,29.4931,29.4931,10000.0
2007-09-17 11:50:00,36.38,36.42,36.28,36.41,35600.0,29.485,29.5174,29.4039,29.5093,35600.0
2007-09-17 11:55:00,36.41,36.41,36.36,36.39,8800.0,29.5093,29.5093,29.4688,29.4931,8800.0
2007-09-17 12:00:00,36.39,36.4,36.37,36.4,6200.0,29.4931,29.5012,29.4769,29.5012,6200.0
2007-09-17 12:05:00,36.4,36.4,36.35,36.4,14600.0,29.5012,29.5012,29.4607,29.5012,14600.0
2007-09-17 12:10:00,36.4,36.43,36.39,36.42,14400.0,29.5012,29.5255,29.4931,29.5174,14400.0
2007-09-17 12:15:00,36.41,36.49,36.37,36.41,49000.0,29.5093,29.5741,29.4769,29.5093,49000.0
2007-09-17 12:20:00,36.4,36.46,36.36,36.43,7900.0,29.5012,29.5498,29.4688,29.5255,7900.0
2007-09-17 12:25:00,36.44,36.54,36.44,36.48,14500.0,29.5336,29.6147,29.5336,29.566,14500.0
2007-09-17 12:30:00,36.48,36.51,36.48,36.51,5900.0,29.566,29.5904,29.566,29.5904,5900.0
2007-09-17 12:35:00,36.51,36.54,36.43,36.54,10500.0,29.5904,29.6147,29.5255,29.6147,10500.0
2007-09-17 12:40:00,36.54,36.55,36.47,36.47,7000.0,29.6147,29.6228,29.5579,29.5579,7000.0
2007-09-17 12:45:00,36.49,36.5,36.47,36.5,16400.0,29.5741,29.5822,29.5579,29.5822,16400.0
2007-09-17 12:50:00,36.5,36.5,36.47,36.48,10800.0,29.5822,29.5822,29.5579,29.566,10800.0
2007-09-17 12:55:00,36.48,36.55,36.47,36.5,28500.0,29.566,29.6228,29.5579,29.5822,28500.0
2007-09-17 13:00:00,36.5,36.51,36.49,36.5,9700.0,29.5822,29.5904,29.5741,29.5822,9700.0
2007-09-17 13:05:00,36.5,36.5,36.49,36.5,5000.0,29.5822,29.5822,29.5741,29.5822,5000.0
2007-09-17 13:10:00,36.5,36.55,36.49,36.55,7700.0,29.5822,29.6228,29.5741,29.6228,7700.0
2007-09-17 13:15:00,36.54,36.58,36.52,36.55,7700.0,29.6147,29.6471,29.5985,29.6228,7700.0
2007-09-17 13:20:00,36.56,36.56,36.48,36.48,49200.0,29.6309,29.6309,29.566,29.566,49200.0
2007-09-17 13:25:00,36.5,36.52,36.43,36.51,12100.0,29.5822,29.5985,29.5255,29.5904,12100.0
2007-09-17 13:30:00,36.52,36.52,36.34,36.36,30700.0,29.5985,29.5985,29.4526,29.4688,30700.0
2007-09-17 13:35:00,36.37,36.47,36.31,36.42,40300.0,29.4769,29.5579,29.4283,29.5174,40300.0
2007-09-17 13:40:00,36.42,36.44,36.35,36.42,26800.0,29.5174,29.5336,29.4607,29.5174,26800.0
2007-09-17 13:45:00,36.42,36.45,36.4,36.43,5900.0,29.5174,29.5417,29.5012,29.5255,5900.0
2007-09-17 13:50:00,36.41,36.48,36.4,36.45,28500.0,29.5093,29.566,29.5012,29.5417,28500.0
2007-09-17 13:55:00,36.46,36.48,36.39,36.4,27300.0,29.5498,29.566,29.4931,29.5012,27300.0
2007-09-17 14:00:00,36.39,36.45,36.35,36.44,24000.0,29.4931,29.5417,29.4607,29.5336,24000.0
2007-09-17 14:05:00,36.45,36.48,36.41,36.48,10000.0,29.5417,29.566,29.5093,29.566,10000.0
2007-09-17 14:10:00,36.47,36.55,36.45,36.52,34900.0,29.5579,29.6228,29.5417,29.5985,34900.0
2007-09-17 14:15:00,36.53,36.57,36.49,36.57,5400.0,29.6066,29.639,29.5741,29.639,5400.0
2007-09-17 14:20:00,36.57,36.61,36.52,36.55,12200.0,29.639,29.6714,29.5985,29.6228,12200.0
2007-09-17 14:25:00,36.55,36.61,36.52,36.53,10700.0,29.6228,29.6714,29.5985,29.6066,10700.0
2007-09-17 14:30:00,36.52,36.55,36.49,36.5,15400.0,29.5985,29.6228,29.5741,29.5822,15400.0
2007-09-17 14:35:00,36.5,36.52,36.44,36.44,31600.0,29.5822,29.5985,29.5336,29.5336,31600.0
2007-09-17 14:40:00,36.47,36.54,36.47,36.47,20100.0,29.5579,29.6147,29.5579,29.5579,20100.0
2007-09-17 14:45:00,36.51,36.52,36.47,36.48,7000.0,29.5904,29.5985,29.5579,29.566,7000.0
2007-09-17 14:50:00,36.49,36.53,36.49,36.52,12900.0,29.5741,29.6066,29.5741,29.5985,12900.0
2007-09-17 14:55:00,36.5,36.55,36.47,36.5,23800.0,29.5822,29.6228,29.5579,29.5822,23800.0
2007-09-17 15:00:00,36.49,36.54,36.48,36.5,14500.0,29.5741,29.6147,29.566,29.5822,14500.0
2007-09-17 15:05:00,36.5,36.53,36.48,36.5,28000.0,29.5822,29.6066,29.566,29.5822,28000.0
2007-09-17 15:10:00,36.5,36.53,36.48,36.51,20700.0,29.5822,29.6066,29.566,29.5904,20700.0
2007-09-17 15:15:00,36.52,36.53,36.46,36.51,15700.0,29.5985,29.6066,29.5498,29.5904,15700.0
2007-09-17 15:20:00,36.51,36.52,36.46,36.47,16400.0,29.5904,29.5985,29.5498,29.5579,16400.0
2007-09-17 15:25:00,36.48,36.56,36.45,36.45,40400.0,29.566,29.6309,29.5417,29.5417,40400.0
2007-09-17 15:30:00,36.46,36.49,36.44,36.49,22200.0,29.5498,29.5741,29.5336,29.5741,22200.0
2007-09-17 15:35:00,36.5,36.51,36.44,36.49,22200.0,29.5822,29.5904,29.5336,29.5741,22200.0
2007-09-17 15:40:00,36.49,36.52,36.39,36.39,29900.0,29.5741,29.5985,29.4931,29.4931,29900.0
2007-09-17 15:45:00,36.39,36.56,36.28,36.5,72200.0,29.4931,29.6309,29.4039,29.5822,72200.0
2007-09-17 15:50:00,36.5,36.65,36.48,36.53,46500.0,29.5822,29.7038,29.566,29.6066,46500.0
2007-09-17 15:55:00,36.56,36.58,36.47,36.58,38300.0,29.6309,29.6471,29.5579,29.6471,38300.0
2007-09-18 09:30:00,36.34,36.64,36.34,36.58,68900.0,29.4526,29.6957,29.4526,29.6471,68900.0
2007-09-18 09:35:00,36.56,36.68,36.5,36.61,42900.0,29.6309,29.7281,29.5822,29.6714,42900.0
2007-09-18 09:40:00,36.63,36.69,36.61,36.63,27200.0,29.6876,29.7362,29.6714,29.6876,27200.0
2007-09-18 09:45:00,36.63,36.77,36.62,36.71,12900.0,29.6876,29.8011,29.6795,29.7524,12900.0
2007-09-18 09:50:00,36.71,36.71,36.6,36.61,44200.0,29.7524,29.7524,29.6633,29.6714,44200.0
2007-09-18 09:55:00,36.63,36.64,36.61,36.61,16100.0,29.6876,29.6957,29.6714,29.6714,16100.0
2007-09-18 10:00:00,36.63,36.7,36.63,36.67,31500.0,29.6876,29.7443,29.6876,29.72,31500.0
2007-09-18 10:05:00,36.67,36.71,36.65,36.71,13900.0,29.72,29.7524,29.7038,29.7524,13900.0
2007-09-18 10:10:00,36.72,36.91,36.72,36.78,28100.0,29.7605,29.9145,29.7605,29.8092,28100.0
2007-09-18 10:15:00,36.8,36.82,36.76,36.79,16200.0,29.8254,29.8416,29.793,29.8173,16200.0
2007-09-18 10:20:00,36.76,36.85,36.76,36.8,9600.0,29.793,29.8659,29.793,29.8254,9600.0
2007-09-18 10:25:00,36.8,36.82,36.76,36.78,6900.0,29.8254,29.8416,29.793,29.8092,6900.0
2007-09-18 10:30:00,36.8,36.82,36.76,36.81,11500.0,29.8254,29.8416,29.793,29.8335,11500.0
2007-09-18 10:35:00,36.8,36.82,36.76,36.8,14200.0,29.8254,29.8416,29.793,29.8254,14200.0
2007-09-18 10:40:00,36.8,36.82,36.79,36.79,7900.0,29.8254,29.8416,29.8173,29.8173,7900.0
2007-09-18 10:45:00,36.81,36.85,36.79,36.84,6400.0,29.8335,29.8659,29.8173,29.8578,6400.0
2007-09-18 10:50:00,36.84,36.88,36.8,36.87,126100.0,29.8578,29.8902,29.8254,29.8821,126100.0
2007-09-18 10:55:00,36.86,36.92,36.83,36.86,18500.0,29.874,29.9226,29.8497,29.874,18500.0
2007-09-18 11:00:00,36.83,36.9,36.79,36.85,11300.0,29.8497,29.9064,29.8173,29.8659,11300.0
2007-09-18 11:05:00,36.86,36.87,36.75,36.83,35300.0,29.874,29.8821,29.7849,29.8497,35300.0
2007-09-18 11:10:00,36.83,36.87,36.78,36.87,35200.0,29.8497,29.8821,29.8092,29.8821,35200.0
2007-09-18 11:15:00,36.87,36.92,36.82,36.92,7800.0,29.8821,29.9226,29.8416,29.9226,7800.0
2007-09-18 11:20:00,36.91,36.91,36.87,36.89,5800.0,29.9145,29.9145,29.8821,29.8983,5800.0
2007-09-18 11:25:00,36.9,36.9,36.75,36.8,17500.0,29.9064,29.9064,29.7849,29.8254,17500.0
2007-09-18 11:30:00,36.82,36.9,36.8,36.9,10000.0,29.8416,29.9064,29.8254,29.9064,10000.0
2007-09-18 11:35:00,36.87,36.9,36.82,36.88,10600.0,29.8821,29.9064,29.8416,29.8902,10600.0
2007-09-18 11:40:00,36.88,37.05,36.87,37.0,27700.0,29.8902,30.028,29.8821,29.9875,27700.0
2007-09-18 11:45:00,37.0,37.01,36.98,36.99,8100.0,29.9875,29.9956,29.9713,29.9794,8100.0
2007-09-18 11:50:00,36.99,37.02,36.94,37.02,18500.0,29.9794,30.0037,29.9389,30.0037,18500.0
2007-09-18 11:55:00,37.03,37.06,36.93,37.04,18000.0,30.0118,30.0361,29.9307,30.0199,18000.0
2007-09-18 12:00:00,37.04,37.07,37.0,37.03,13900.0,30.0199,30.0442,29.9875,30.0118,13900.0
2007-09-18 12:05:00,37.03,37.11,36.98,37.1,122400.0,30.0118,30.0766,29.9713,30.0685,122400.0
2007-09-18 12:10:00,37.1,37.16,37.0,37.16,124100.0,30.0685,30.1172,29.9875,30.1172,124100.0
2007-09-18 12:15:00,37.14,37.15,37.05,37.08,25100.0,30.1009,30.1091,30.028,30.0523,25100.0
2007-09-18 12:20:00,37.1,37.1,36.98,37.01,20300.0,30.0685,30.0685,29.9713,29.9956,20300.0
2007-09-18 12:25:00,37.01,37.02,37.0,37.02,9200.0,29.9956,30.0037,29.9875,30.0037,9200.0
2007-09-18 12:30:00,37.02,37.08,37.0,37.08,9300.0,30.0037,30.0523,29.9875,30.0523,9300.0
2007-09-18 12:35:00,37.08,37.11,37.06,37.09,8600.0,30.0523,30.0766,30.0361,30.0604,8600.0
2007-09-18 12:40:00,37.09,37.09,37.03,37.07,7800.0,30.0604,30.0604,30.0118,30.0442,7800.0
2007-09-18 12:45:00,37.07,37.1,37.04,37.1,8000.0,30.0442,30.0685,30.0199,30.0685,8000.0
2007-09-18 12:50:00,37.07,37.1,37.01,37.09,16700.0,30.0442,30.0685,29.9956,30.0604,16700.0
2007-09-18 12:55:00,37.09,37.09,36.98,37.04,11000.0,30.0604,30.0604,29.9713,30.0199,11000.0
2007-09-18 13:00:00,37.03,37.03,37.0,37.03,9700.0,30.0118,30.0118,29.9875,30.0118,9700.0
2007-09-18 13:05:00,37.03,37.03,36.99,37.01,15000.0,30.0118,30.0118,29.9794,29.9956,15000.0
2007-09-18 13:10:00,37.03,37.05,37.0,37.04,6200.0,30.0118,30.028,29.9875,30.0199,6200.0
2007-09-18 13:15:00,37.04,37.09,37.02,37.06,11700.0,30.0199,30.0604,30.0037,30.0361,11700.0
2007-09-18 13:20:00,37.06,37.08,37.02,37.04,9100.0,30.0361,30.0523,30.0037,30.0199,9100.0
2007-09-18 13:25:00,37.07,37.1,36.98,36.98,13600.0,30.0442,30.0685,29.9713,29.9713,13600.0
2007-09-18 13:30:00,37.01,37.03,36.85,36.89,57600.0,29.9956,30.0118,29.8659,29.8983,57600.0
2007-09-18 13:35:00,36.86,36.91,36.78,36.86,48200.0,29.874,29.9145,29.8092,29.874,48200.0
2007-09-18 13:40:00,36.82,36.94,36.78,36.94,30400.0,29.8416,29.9389,29.8092,29.9389,30400.0
2007-09-18 13:45:00,36.94,36.99,36.94,36.99,7800.0,29.9389,29.9794,29.9389,29.9794,7800.0
2007-09-18 13:50:00,36.99,37.05,36.98,37.04,14000.0,29.9794,30.028,29.9713,30.0199,14000.0
2007-09-18 13:55:00,37.05,37.1,37.04,37.1,6800.0,30.028,30.0685,30.0199,30.0685,6800.0
2007-09-18 14:00:00,37.1,37.18,37.1,37.18,9900.0,30.0685,30.1334,30.0685,30.1334,9900.0
2007-09-18 14:05:00,37.17,37.17,37.04,37.08,9400.0,30.1253,30.1253,30.0199,30.0523,9400.0
2007-09-18 14:10:00,37.08,37.12,37.01,37.04,12100.0,30.0523,30.0847,29.9956,30.0199,12100.0
2007-09-18 14:15:00,37.09,37.5,37.06,37.49,23300.0,30.0604,30.3927,30.0361,30.3846,23300.0
2007-09-18 14:20:00,37.46,37.58,37.33,37.46,48000.0,30.3603,30.4576,30.2549,30.3603,48000.0
2007-09-18 14:25:00,37.47,37.47,37.34,37.36,31000.0,30.3684,30.3684,30.263,30.2793,31000.0
2007-09-18 14:30:00,37.35,37.4,37.3,37.32,16200.0,30.2711,30.3117,30.2306,30.2468,16200.0
2007-09-18 14:35:00,37.32,37.64,37.32,37.63,48200.0,30.2468,30.5062,30.2468,30.4981,48200.0
2007-09-18 14:40:00,37.63,38.03,37.53,37.56,85600.0,30.4981,30.8223,30.417,30.4413,85600.0
2007-09-18 14:45:00,37.56,37.66,37.53,37.63,14900.0,30.4413,30.5224,30.417,30.4981,14900.0
2007-09-18 14:50:00,37.6,37.74,37.57,37.67,37500.0,30.4738,30.5872,30.4495,30.5305,37500.0
2007-09-18 14:55:00,37.68,37.8,37.58,37.74,50100.0,30.5386,30.6359,30.4576,30.5872,50100.0
2007-09-18 15:00:00,37.82,37.82,37.58,37.64,29400.0,30.6521,30.6521,30.4576,30.5062,29400.0
2007-09-18 15:05:00,37.66,37.85,37.66,37.82,21500.0,30.5224,30.6764,30.5224,30.6521,21500.0
2007-09-18 15:10:00,37.8,37.97,37.79,37.94,107800.0,30.6359,30.7736,30.6278,30.7493,107800.0
2007-09-18 15:15:00,37.93,37.97,37.85,37.96,56900.0,30.7412,30.7736,30.6764,30.7655,56900.0
2007-09-18 15:20:00,37.98,38.07,37.98,38.07,45700.0,30.7817,30.8547,30.7817,30.8547,45700.0
2007-09-18 15:25:00,38.07,38.36,38.06,38.28,66000.0,30.8547,31.0897,30.8466,31.0249,66000.0
2007-09-18 15:30:00,38.28,38.29,38.15,38.27,70200.0,31.0249,31.033,30.9195,31.0168,70200.0
2007-09-18 15:35:00,38.26,38.28,38.2,38.21,57900.0,31.0087,31.0249,30.96,30.9682,57900.0
2007-09-18 15:40:00,38.22,38.46,38.2,38.22,88700.0,30.9763,31.1708,30.96,30.9763,88700.0
2007-09-18 15:45:00,38.21,38.31,38.16,38.24,48400.0,30.9682,31.0492,30.9276,30.9925,48400.0
2007-09-18 15:50:00,38.23,38.24,38.0,38.03,44700.0,30.9844,30.9925,30.798,30.8223,44700.0
2007-09-18 15:55:00,38.02,38.11,37.97,38.01,60500.0,30.8142,30.8871,30.7736,30.8061,60500.0
2007-09-19 09:30:00,38.1,38.1,37.7,37.86,110300.0,30.879,30.879,30.5548,30.6845,110300.0
2007-09-19 09:35:00,37.84,37.98,37.83,37.91,34000.0,30.6683,30.7817,30.6602,30.725,34000.0
2007-09-19 09:40:00,37.94,38.29,37.9,38.25,53800.0,30.7493,31.033,30.7169,31.0006,53800.0
2007-09-19 09:45:00,38.22,38.33,38.16,38.22,21300.0,30.9763,31.0654,30.9276,30.9763,21300.0
2007-09-19 09:50:00,38.18,38.3,38.16,38.27,23900.0,30.9438,31.0411,30.9276,31.0168,23900.0
2007-09-19 09:55:00,38.26,38.32,38.25,38.32,8400.0,31.0087,31.0573,31.0006,31.0573,8400.0
2007-09-19 10:00:00,38.32,38.38,38.25,38.27,25700.0,31.0573,31.1059,31.0006,31.0168,25700.0
2007-09-19 10:05:00,38.26,38.27,38.19,38.22,31600.0,31.0087,31.0168,30.9519,30.9763,31600.0
2007-09-19 10:10:00,38.23,38.27,38.2,38.21,38000.0,30.9844,31.0168,30.96,30.9682,38000.0
2007-09-19 10:15:00,38.22,38.29,38.2,38.25,77000.0,30.9763,31.033,30.96,31.0006,77000.0
2007-09-19 10:20:00,38.25,38.29,38.22,38.22,8600.0,31.0006,31.033,30.9763,30.9763,8600.0
2007-09-19 10:25:00,38.24,38.25,38.16,38.17,19000.0,30.9925,31.0006,30.9276,30.9357,19000.0
2007-09-19 10:30:00,38.16,38.16,37.99,38.02,46100.0,30.9276,30.9276,30.7898,30.8142,46100.0
2007-09-19 10:35:00,38.02,38.06,37.95,38.02,30100.0,30.8142,30.8466,30.7574,30.8142,30100.0
2007-09-19 10:40:00,37.98,38.07,37.98,38.05,11600.0,30.7817,30.8547,30.7817,30.8385,11600.0
2007-09-19 10:45:00,38.05,38.15,38.03,38.09,9400.0,30.8385,30.9195,30.8223,30.8709,9400.0
2007-09-19 10:50:00,38.07,38.23,38.07,38.23,8300.0,30.8547,30.9844,30.8547,30.9844,8300.0
2007-09-19 10:55:00,38.23,38.29,38.23,38.28,11300.0,30.9844,31.033,30.9844,31.0249,11300.0
2007-09-19 11:00:00,38.27,38.31,38.24,38.25,26500.0,31.0168,31.0492,30.9925,31.0006,26500.0
2007-09-19 11:05:00,38.25,38.25,38.21,38.22,4800.0,31.0006,31.0006,30.9682,30.9763,4800.0
2007-09-19 11:10:00,38.22,38.24,38.16,38.24,9300.0,30.9763,30.9925,30.9276,30.9925,9300.0
2007-09-19 11:15:00,38.24,38.3,38.23,38.29,10400.0,30.9925,31.0411,30.9844,31.033,10400.0
2007-09-19 11:20:00,38.28,38.3,38.26,38.27,20300.0,31.0249,31.0411,31.0087,31.0168,20300.0
2007-09-19 11:25:00,38.26,38.27,38.15,38.15,6200.0,31.0087,31.0168,30.9195,30.9195,6200.0
2007-09-19 11:30:00,38.09,38.13,38.09,38.09,7300.0,30.8709,30.9033,30.8709,30.8709,7300.0
2007-09-19 11:35:00,38.08,38.17,38.05,38.14,23100.0,30.8628,30.9357,30.8385,30.9114,23100.0
2007-09-19 11:40:00,38.12,38.13,38.06,38.11,29300.0,30.8952,30.9033,30.8466,30.8871,29300.0
2007-09-19 11:45:00,38.12,38.16,38.01,38.02,38900.0,30.8952,30.9276,30.8061,30.8142,38900.0
2007-09-19 11:50:00,38.04,38.18,38.04,38.1,29200.0,30.8304,30.9438,30.8304,30.879,29200.0
2007-09-19 11:55:00,38.1,38.21,38.08,38.21,16900.0,30.879,30.9682,30.8628,30.9682,16900.0
2007-09-19 12:00:00,38.2,38.27,38.18,38.27,29000.0,30.96,31.0168,30.9438,31.0168,29000.0
2007-09-19 12:05:00,38.26,38.32,38.24,38.31,36700.0,31.0087,31.0573,30.9925,31.0492,36700.0
2007-09-19 12:10:00,38.28,38.32,38.14,38.2,20900.0,31.0249,31.0573,30.9114,30.96,20900.0
2007-09-19 12:15:00,38.22,38.3,38.21,38.25,12700.0,30.9763,31.0411,30.9682,31.0006,12700.0
2007-09-19 12:20:00,38.25,38.25,38.23,38.23,2200.0,31.0006,31.0006,30.9844,30.9844,2200.0
2007-09-19 12:25:00,38.24,38.29,38.24,38.25,7300.0,30.9925,31.033,30.9925,31.0006,7300.0
2007-09-19 12:30:00,38.25,38.27,38.23,38.25,7300.0,31.0006,31.0168,30.9844,31.0006,7300.0
2007-09-19 12:35:00,38.26,38.26,38.24,38.24,5200.0,31.0087,31.0087,30.9925,30.9925,5200.0
2007-09-19 12:40:00,38.24,38.26,38.23,38.25,9400.0,30.9925,31.0087,30.9844,31.0006,9400.0
2007-09-19 12:45:00,38.26,38.26,38.26,38.26,1300.0,31.0087,31.0087,31.0087,31.0087,1300.0
2007-09-19 12:50:00,38.25,38.26,38.25,38.26,5000.0,31.0006,31.0087,31.0006,31.0087,5000.0
2007-09-19 12:55:00,38.26,38.26,38.26,38.26,4000.0,31.0087,31.0087,31.0087,31.0087,4000.0
2007-09-19 13:00:00,38.26,38.27,38.19,38.22,4800.0,31.0087,31.0168,30.9519,30.9763,4800.0
2007-09-19 13:05:00,38.2,38.23,38.15,38.18,10300.0,30.96,30.9844,30.9195,30.9438,10300.0
2007-09-19 13:10:00,38.19,38.26,38.19,38.25,18800.0,30.9519,31.0087,30.9519,31.0006,18800.0
2007-09-19 13:15:00,38.25,38.28,38.25,38.25,9700.0,31.0006,31.0249,31.0006,31.0006,9700.0
2007-09-19 13:20:00,38.25,38.27,38.2,38.2,5400.0,31.0006,31.0168,30.96,30.96,5400.0
2007-09-19 13:25:00,38.2,38.21,38.18,38.2,8400.0,30.96,30.9682,30.9438,30.96,8400.0
2007-09-19 13:30:00,38.21,38.29,38.21,38.26,14200.0,30.9682,31.033,30.9682,31.0087,14200.0
2007-09-19 13:35:00,38.26,38.35,38.25,38.35,27900.0,31.0087,31.0816,31.0006,31.0816,27900.0
2007-09-19 13:40:00,38.33,38.35,38.23,38.29,61300.0,31.0654,31.0816,30.9844,31.033,61300.0
2007-09-19 13:45:00,38.3,38.3,38.2,38.24,26300.0,31.0411,31.0411,30.96,30.9925,26300.0
2007-09-19 13:50:00,38.24,38.29,38.24,38.29,123800.0,30.9925,31.033,30.9925,31.033,123800.0
2007-09-19 13:55:00,38.29,38.45,38.29,38.38,29500.0,31.033,31.1627,31.033,31.1059,29500.0
2007-09-19 14:00:00,38.38,38.38,38.26,38.26,8800.0,31.1059,31.1059,31.0087,31.0087,8800.0
2007-09-19 14:05:00,38.23,38.38,38.23,38.34,37800.0,30.9844,31.1059,30.9844,31.0735,37800.0
2007-09-19 14:10:00,38.34,38.34,38.2,38.24,21900.0,31.0735,31.0735,30.96,30.9925,21900.0
2007-09-19 14:15:00,38.24,38.26,38.2,38.24,37100.0,30.9925,31.0087,30.96,30.9925,37100.0
2007-09-19 14:20:00,38.22,38.25,38.2,38.24,39100.0,30.9763,31.0006,30.96,30.9925,39100.0
2007-09-19 14:25:00,38.23,38.26,38.18,38.19,11000.0,30.9844,31.0087,30.9438,30.9519,11000.0
2007-09-19 14:30:00,38.19,38.23,38.19,38.21,6200.0,30.9519,30.9844,30.9519,30.9682,6200.0
2007-09-19 14:35:00,38.23,38.26,38.21,38.25,19800.0,30.9844,31.0087,30.9682,31.0006,19800.0
2007-09-19 14:40:00,38.24,38.25,38.22,38.24,4900.0,30.9925,31.0006,30.9763,30.9925,4900.0
2007-09-19 14:45:00,38.24,38.26,38.18,38.25,29900.0,30.9925,31.0087,30.9438,31.0006,29900.0
2007-09-19 14:50:00,38.25,38.38,38.25,38.37,8700.0,31.0006,31.1059,31.0006,31.0978,8700.0
2007-09-19 14:55:00,38.37,38.47,38.37,38.45,17600.0,31.0978,31.1789,31.0978,31.1627,17600.0
2007-09-19 15:00:00,38.44,38.44,38.3,38.3,21100.0,31.1546,31.1546,31.0411,31.0411,21100.0
2007-09-19 15:05:00,38.3,38.37,38.3,38.34,34600.0,31.0411,31.0978,31.0411,31.0735,34600.0
2007-09-19 15:10:00,38.32,38.39,38.32,38.37,28000.0,31.0573,31.114,31.0573,31.0978,28000.0
2007-09-19 15:15:00,38.37,38.46,38.37,38.43,18100.0,31.0978,31.1708,31.0978,31.1465,18100.0
2007-09-19 15:20:00,38.42,38.47,38.29,38.35,88200.0,31.1384,31.1789,31.033,31.0816,88200.0
2007-09-19 15:25:00,38.37,38.52,38.36,38.49,26500.0,31.0978,31.2194,31.0897,31.1951,26500.0
2007-09-19 15:30:00,38.49,38.49,38.4,38.47,14800.0,31.1951,31.1951,31.1221,31.1789,14800.0
2007-09-19 15:35:00,38.47,38.47,38.35,38.35,15300.0,31.1789,31.1789,31.0816,31.0816,15300.0
2007-09-19 15:40:00,38.35,38.46,38.35,38.46,24800.0,31.0816,31.1708,31.0816,31.1708,24800.0
2007-09-19 15:45:00,38.47,38.5,38.39,38.4,24800.0,31.1789,31.2032,31.114,31.1221,24800.0
2007-09-19 15:50:00,38.41,38.42,38.32,38.41,28700.0,31.1302,31.1384,31.0573,31.1302,28700.0
2007-09-19 15:55:00,38.4,38.47,38.37,38.43,31100.0,31.1221,31.1789,31.0978,31.1465,31100.0
2007-09-20 09:30:00,38.65,39.08,38.65,39.06,123200.0,31.3248,31.6733,31.3248,31.6571,123200.0
2007-09-20 09:35:00,39.05,39.23,38.93,39.17,112200.0,31.649,31.7948,31.5517,31.7462,112200.0
2007-09-20 09:40:00,39.21,39.26,39.09,39.16,104100.0,31.7786,31.8191,31.6814,31.7381,104100.0
2007-09-20 09:45:00,39.16,39.22,39.11,39.14,105700.0,31.7381,31.7867,31.6976,31.7219,105700.0
2007-09-20 09:50:00,39.14,39.4,39.14,39.35,82000.0,31.7219,31.9326,31.7219,31.8921,82000.0
2007-09-20 09:55:00,39.38,39.49,39.31,39.37,76100.0,31.9164,32.0056,31.8597,31.9083,76100.0
2007-09-20 10:00:00,39.36,39.37,39.12,39.2,66800.0,31.9002,31.9083,31.7057,31.7705,66800.0
2007-09-20 10:05:00,39.22,39.3,39.2,39.25,34700.0,31.7867,31.8516,31.7705,31.811,34700.0
2007-09-20 10:10:00,39.26,39.34,39.18,39.31,193900.0,31.8191,31.884,31.7543,31.8597,193900.0
2007-09-20 10:15:00,39.31,39.5,39.29,39.47,48400.0,31.8597,32.0137,31.8435,31.9893,48400.0
2007-09-20 10:20:00,39.47,39.71,39.47,39.51,150000.0,31.9893,32.1839,31.9893,32.0218,150000.0
2007-09-20 10:25:00,39.54,39.64,39.41,39.6,100300.0,32.0461,32.1271,31.9407,32.0947,100300.0
2007-09-20 10:30:00,39.61,39.85,39.54,39.8,71200.0,32.1028,32.2973,32.0461,32.2568,71200.0
2007-09-20 10:35:00,39.81,39.82,39.73,39.76,111000.0,32.2649,32.273,32.2001,32.2244,111000.0
2007-09-20 10:40:00,39.77,39.81,39.72,39.81,38800.0,32.2325,32.2649,32.192,32.2649,38800.0
2007-09-20 10:45:00,39.81,39.88,39.77,39.87,64500.0,32.2649,32.3216,32.2325,32.3135,64500.0
2007-09-20 10:50:00,39.87,39.9,39.75,39.88,38200.0,32.3135,32.3379,32.2163,32.3216,38200.0
2007-09-20 10:55:00,39.88,39.93,39.83,39.91,26100.0,32.3216,32.3622,32.2811,32.346,26100.0
2007-09-20 11:00:00,39.91,40.0,39.9,39.95,54000.0,32.346,32.4189,32.3379,32.3784,54000.0
2007-09-20 11:05:00,39.95,40.0,39.93,39.97,17400.0,32.3784,32.4189,32.3622,32.3946,17400.0
2007-09-20 11:10:00,39.96,39.98,39.78,39.79,30200.0,32.3865,32.4027,32.2406,32.2487,30200.0
2007-09-20 11:15:00,39.77,39.81,39.67,39.67,23200.0,32.2325,32.2649,32.1514,32.1514,23200.0
2007-09-20 11:20:00,39.67,39.67,39.48,39.5,34300.0,32.1514,32.1514,31.9975,32.0137,34300.0
2007-09-20 11:25:00,39.5,39.61,39.43,39.54,77200.0,32.0137,32.1028,31.9569,32.0461,77200.0
2007-09-20 11:30:00,39.54,39.64,39.48,39.54,16300.0,32.0461,32.1271,31.9975,32.0461,16300.0
2007-09-20 11:35:00,39.51,39.54,39.48,39.5,18200.0,32.0218,32.0461,31.9975,32.0137,18200.0
2007-09-20 11:40:00,39.51,39.51,39.4,39.48,21600.0,32.0218,32.0218,31.9326,31.9975,21600.0
2007-09-20 11:45:00,39.46,39.47,39.42,39.44,9400.0,31.9812,31.9893,31.9488,31.965,9400.0
2007-09-20 11:50:00,39.45,39.55,39.38,39.54,32000.0,31.9731,32.0542,31.9164,32.0461,32000.0
2007-09-20 11:55:00,39.53,39.59,39.27,39.33,42300.0,32.038,32.0866,31.8273,31.8759,42300.0
2007-09-20 12:00:00,39.32,39.48,39.32,39.44,21500.0,31.8678,31.9975,31.8678,31.965,21500.0
2007-09-20 12:05:00,39.45,39.45,39.33,39.33,10800.0,31.9731,31.9731,31.8759,31.8759,10800.0
2007-09-20 12:10:00,39.33,39.35,39.27,39.34,82100.0,31.8759,31.8921,31.8273,31.884,82100.0
2007-09-20 12:15:00,39.32,39.39,39.31,39.37,13100.0,31.8678,31.9245,31.8597,31.9083,13100.0
2007-09-20 12:20:00,39.38,39.55,39.38,39.48,60400.0,31.9164,32.0542,31.9164,31.9975,60400.0
2007-09-20 12:25:00,39.49,39.51,39.37,39.44,38800.0,32.0056,32.0218,31.9083,31.965,38800.0
2007-09-20 12:30:00,39.41,39.43,39.38,39.38,20700.0,31.9407,31.9569,31.9164,31.9164,20700.0
2007-09-20 12:35:00,39.38,39.38,39.3,39.34,27200.0,31.9164,31.9164,31.8516,31.884,27200.0
2007-09-20 12:40:00,39.33,39.35,39.29,39.32,26500.0,31.8759,31.8921,31.8435,31.8678,26500.0
2007-09-20 12:45:00,39.3,39.34,39.29,39.3,14300.0,31.8516,31.884,31.8435,31.8516,14300.0
2007-09-20 12:50:00,39.29,39.3,39.19,39.19,13500.0,31.8435,31.8516,31.7624,31.7624,13500.0
2007-09-20 12:55:00,39.19,39.25,39.16,39.25,7600.0,31.7624,31.811,31.7381,31.811,7600.0
2007-09-20 13:00:00,39.22,39.22,39.16,39.17,8000.0,31.7867,31.7867,31.7381,31.7462,8000.0
2007-09-20 13:05:00,39.17,39.19,38.99,39.0,52400.0,31.7462,31.7624,31.6003,31.6084,52400.0
2007-09-20 13:10:00,39.02,39.09,39.01,39.08,11900.0,31.6246,31.6814,31.6165,31.6733,11900.0
2007-09-20 13:15:00,39.08,39.17,39.03,39.15,16500.0,31.6733,31.7462,31.6327,31.73,16500.0
2007-09-20 13:20:00,39.17,39.18,39.11,39.11,19000.0,31.7462,31.7543,31.6976,31.6976,19000.0
2007-09-20 13:25:00,39.11,39.16,39.09,39.16,28400.0,31.6976,31.7381,31.6814,31.7381,28400.0
2007-09-20 13:30:00,39.14,39.18,39.09,39.15,18100.0,31.7219,31.7543,31.6814,31.73,18100.0
2007-09-20 13:35:00,39.18,39.2,39.04,39.2,34300.0,31.7543,31.7705,31.6408,31.7705,34300.0
2007-09-20 13:40:00,39.18,39.25,39.17,39.23,13100.0,31.7543,31.811,31.7462,31.7948,13100.0
2007-09-20 13:45:00,39.24,39.3,39.22,39.27,34900.0,31.8029,31.8516,31.7867,31.8273,34900.0
2007-09-20 13:50:00,39.29,39.33,39.24,39.32,34600.0,31.8435,31.8759,31.8029,31.8678,34600.0
2007-09-20 13:55:00,39.3,39.35,39.24,39.33,20400.0,31.8516,31.8921,31.8029,31.8759,20400.0
2007-09-20 14:00:00,39.3,39.3,39.17,39.2,41700.0,31.8516,31.8516,31.7462,31.7705,41700.0
2007-09-20 14:05:00,39.22,39.23,39.13,39.13,21700.0,31.7867,31.7948,31.7138,31.7138,21700.0
2007-09-20 14:10:00,39.15,39.15,39.09,39.1,28700.0,31.73,31.73,31.6814,31.6895,28700.0
2007-09-20 14:15:00,39.1,39.1,38.94,39.0,38800.0,31.6895,31.6895,31.5598,31.6084,38800.0
2007-09-20 14:20:00,39.0,39.0,38.8,38.88,41900.0,31.6084,31.6084,31.4463,31.5112,41900.0
2007-09-20 14:25:00,38.88,38.91,38.83,38.86,70400.0,31.5112,31.5355,31.4706,31.495,70400.0
2007-09-20 14:30:00,38.87,38.9,38.83,38.88,34300.0,31.5031,31.5274,31.4706,31.5112,34300.0
2007-09-20 14:35:00,38.87,38.88,38.78,38.85,56600.0,31.5031,31.5112,31.4301,31.4869,56600.0
2007-09-20 14:40:00,38.84,38.89,38.82,38.84,73200.0,31.4788,31.5193,31.4625,31.4788,73200.0
2007-09-20 14:45:00,38.85,38.9,38.81,38.9,63200.0,31.4869,31.5274,31.4544,31.5274,63200.0
2007-09-20 14:50:00,38.9,38.91,38.79,38.82,31000.0,31.5274,31.5355,31.4382,31.4625,31000.0
2007-09-20 14:55:00,38.83,38.85,38.79,38.82,17700.0,31.4706,31.4869,31.4382,31.4625,17700.0
2007-09-20 15:00:00,38.82,38.82,38.62,38.7,47200.0,31.4625,31.4625,31.3004,31.3653,47200.0
2007-09-20 15:05:00,38.7,38.7,38.54,38.62,54100.0,31.3653,31.3653,31.2356,31.3004,54100.0
2007-09-20 15:10:00,38.64,38.7,38.58,38.7,30900.0,31.3167,31.3653,31.268,31.3653,30900.0
2007-09-20 15:15:00,38.7,38.76,38.69,38.75,46400.0,31.3653,31.4139,31.3572,31.4058,46400.0
2007-09-20 15:20:00,38.75,38.77,38.72,38.72,47900.0,31.4058,31.422,31.3815,31.3815,47900.0
2007-09-20 15:25:00,38.72,38.72,38.63,38.63,37300.0,31.3815,31.3815,31.3086,31.3086,37300.0
2007-09-20 15:30:00,38.63,38.67,38.59,38.63,79600.0,31.3086,31.341,31.2761,31.3086,79600.0
2007-09-20 15:35:00,38.63,38.64,38.54,38.6,53900.0,31.3086,31.3167,31.2356,31.2842,53900.0
2007-09-20 15:40:00,38.6,38.64,38.54,38.6,57100.0,31.2842,31.3167,31.2356,31.2842,57100.0
2007-09-20 15:45:00,38.6,38.62,38.5,38.61,61700.0,31.2842,31.3004,31.2032,31.2923,61700.0
2007-09-20 15:50:00,38.6,38.63,38.55,38.59,68500.0,31.2842,31.3086,31.2437,31.2761,68500.0
2007-09-20 15:55:00,38.61,38.63,38.52,38.52,52800.0,31.2923,31.3086,31.2194,31.2194,52800.0
2007-09-21 09:30:00,39.05,39.73,39.05,39.34,273500.0,31.649,32.2001,31.649,31.884,273500.0
2007-09-21 09:35:00,39.32,39.32,39.1,39.13,60800.0,31.8678,31.8678,31.6895,31.7138,60800.0
2007-09-21 09:40:00,39.13,39.31,39.11,39.3,39000.0,31.7138,31.8597,31.6976,31.8516,39000.0
2007-09-21 09:45:00,39.28,39.42,39.24,39.26,27400.0,31.8354,31.9488,31.8029,31.8191,27400.0
2007-09-21 09:50:00,39.24,39.26,39.15,39.21,31100.0,31.8029,31.8191,31.73,31.7786,31100.0
2007-09-21 09:55:00,39.24,39.25,39.19,39.24,15200.0,31.8029,31.811,31.7624,31.8029,15200.0
2007-09-21 10:00:00,39.23,39.32,39.21,39.28,12800.0,31.7948,31.8678,31.7786,31.8354,12800.0
2007-09-21 10:05:00,39.26,39.28,39.25,39.27,3800.0,31.8191,31.8354,31.811,31.8273,3800.0
2007-09-21 10:10:00,39.27,39.4,39.25,39.39,23900.0,31.8273,31.9326,31.811,31.9245,23900.0
2007-09-21 10:15:00,39.35,39.37,39.25,39.3,43700.0,31.8921,31.9083,31.811,31.8516,43700.0
2007-09-21 10:20:00,39.35,39.35,39.26,39.3,27900.0,31.8921,31.8921,31.8191,31.8516,27900.0
2007-09-21 10:25:00,39.3,39.37,39.3,39.3,15900.0,31.8516,31.9083,31.8516,31.8516,15900.0
2007-09-21 10:30:00,39.3,39.35,39.28,39.32,16900.0,31.8516,31.8921,31.8354,31.8678,16900.0
2007-09-21 10:35:00,39.3,39.31,39.27,39.29,7700.0,31.8516,31.8597,31.8273,31.8435,7700.0
2007-09-21 10:40:00,39.29,39.33,39.23,39.25,19200.0,31.8435,31.8759,31.7948,31.811,19200.0
2007-09-21 10:45:00,39.25,39.27,39.23,39.24,34400.0,31.811,31.8273,31.7948,31.8029,34400.0
2007-09-21 10:50:00,39.24,39.26,39.21,39.22,34800.0,31.8029,31.8191,31.7786,31.7867,34800.0
2007-09-21 10:55:00,39.21,39.25,39.14,39.15,21700.0,31.7786,31.811,31.7219,31.73,21700.0
2007-09-21 11:00:00,39.14,39.23,39.12,39.17,54600.0,31.7219,31.7948,31.7057,31.7462,54600.0
2007-09-21 11:05:00,39.17,39.2,39.15,39.16,18300.0,31.7462,31.7705,31.73,31.7381,18300.0
2007-09-21 11:10:00,39.16,39.2,39.11,39.19,54100.0,31.7381,31.7705,31.6976,31.7624,54100.0
2007-09-21 11:15:00,39.19,39.19,39.14,39.15,35200.0,31.7624,31.7624,31.7219,31.73,35200.0
2007-09-21 11:20:00,39.15,39.18,39.05,39.05,35700.0,31.73,31.7543,31.649,31.649,35700.0
2007-09-21 11:25:00,39.05,39.14,38.94,39.0,38700.0,31.649,31.7219,31.5598,31.6084,38700.0
2007-09-21 11:30:00,38.97,39.0,38.85,38.87,13800.0,31.5841,31.6084,31.4869,31.5031,13800.0
2007-09-21 11:35:00,38.9,38.94,38.83,38.89,25500.0,31.5274,31.5598,31.4706,31.5193,25500.0
2007-09-21 11:40:00,38.87,39.03,38.84,38.99,30600.0,31.5031,31.6327,31.4788,31.6003,30600.0
2007-09-21 11:45:00,38.99,39.13,38.97,39.09,22600.0,31.6003,31.7138,31.5841,31.6814,22600.0
2007-09-21 11:50:00,39.09,39.11,39.06,39.06,40200.0,31.6814,31.6976,31.6571,31.6571,40200.0
2007-09-21 11:55:00,39.06,39.13,39.06,39.08,19800.0,31.6571,31.7138,31.6571,31.6733,19800.0
2007-09-21 12:00:00,39.1,39.14,39.07,39.1,43300.0,31.6895,31.7219,31.6652,31.6895,43300.0
2007-09-21 12:05:00,39.08,39.2,39.08,39.15,40800.0,31.6733,31.7705,31.6733,31.73,40800.0
2007-09-21 12:10:00,39.15,39.15,39.09,39.12,22600.0,31.73,31.73,31.6814,31.7057,22600.0
2007-09-21 12:15:00,39.13,39.15,39.09,39.14,25800.0,31.7138,31.73,31.6814,31.7219,25800.0
2007-09-21 12:20:00,39.12,39.14,39.09,39.09,22300.0,31.7057,31.7219,31.6814,31.6814,22300.0
2007-09-21 12:25:00,39.09,39.15,39.09,39.15,73300.0,31.6814,31.73,31.6814,31.73,73300.0
2007-09-21 12:30:00,39.13,39.15,39.12,39.14,10900.0,31.7138,31.73,31.7057,31.7219,10900.0
2007-09-21 12:35:00,39.13,39.13,39.1,39.12,21800.0,31.7138,31.7138,31.6895,31.7057,21800.0
2007-09-21 12:40:00,39.1,39.11,39.1,39.11,7400.0,31.6895,31.6976,31.6895,31.6976,7400.0
2007-09-21 12:45:00,39.1,39.13,39.1,39.11,11500.0,31.6895,31.7138,31.6895,31.6976,11500.0
2007-09-21 12:50:00,39.11,39.13,39.1,39.11,11600.0,31.6976,31.7138,31.6895,31.6976,11600.0
2007-09-21 12:55:00,39.11,39.17,39.1,39.17,22800.0,31.6976,31.7462,31.6895,31.7462,22800.0
2007-09-21 13:00:00,39.16,39.18,39.14,39.17,32600.0,31.7381,31.7543,31.7219,31.7462,32600.0
2007-09-21 13:05:00,39.17,39.18,39.15,39.16,10200.0,31.7462,31.7543,31.73,31.7381,10200.0
2007-09-21 13:10:00,39.16,39.17,39.14,39.17,24400.0,31.7381,31.7462,31.7219,31.7462,24400.0
2007-09-21 13:15:00,39.16,39.17,39.14,39.15,26600.0,31.7381,31.7462,31.7219,31.73,26600.0
2007-09-21 13:20:00,39.17,39.2,39.15,39.17,17900.0,31.7462,31.7705,31.73,31.7462,17900.0
2007-09-21 13:25:00,39.16,39.18,39.14,39.16,19500.0,31.7381,31.7543,31.7219,31.7381,19500.0
2007-09-21 13:30:00,39.17,39.18,39.15,39.15,15400.0,31.7462,31.7543,31.73,31.73,15400.0
2007-09-21 13:35:00,39.16,39.17,39.14,39.14,51200.0,31.7381,31.7462,31.7219,31.7219,51200.0
2007-09-21 13:40:00,39.14,39.18,39.14,39.16,36300.0,31.7219,31.7543,31.7219,31.7381,36300.0
2007-09-21 13:45:00,39.16,39.18,39.14,39.18,35400.0,31.7381,31.7543,31.7219,31.7543,35400.0
2007-09-21 13:50:00,39.17,39.17,39.09,39.11,24200.0,31.7462,31.7462,31.6814,31.6976,24200.0
2007-09-21 13:55:00,39.12,39.15,39.07,39.07,13200.0,31.7057,31.73,31.6652,31.6652,13200.0
2007-09-21 14:00:00,39.07,39.1,39.06,39.07,11200.0,31.6652,31.6895,31.6571,31.6652,11200.0
2007-09-21 14:05:00,39.07,39.08,39.01,39.01,13300.0,31.6652,31.6733,31.6165,31.6165,13300.0
2007-09-21 14:10:00,39.02,39.03,39.01,39.01,11100.0,31.6246,31.6327,31.6165,31.6165,11100.0
2007-09-21 14:15:00,39.01,39.02,38.95,39.0,17100.0,31.6165,31.6246,31.5679,31.6084,17100.0
2007-09-21 14:20:00,38.99,39.05,38.98,38.99,31700.0,31.6003,31.649,31.5922,31.6003,31700.0
2007-09-21 14:25:00,38.99,39.07,38.98,39.04,21100.0,31.6003,31.6652,31.5922,31.6408,21100.0
2007-09-21 14:30:00,39.04,39.24,39.04,39.16,35600.0,31.6408,31.8029,31.6408,31.7381,35600.0
2007-09-21 14:35:00,39.16,39.17,39.13,39.14,61200.0,31.7381,31.7462,31.7138,31.7219,61200.0
2007-09-21 14:40:00,39.14,39.15,39.02,39.14,45300.0,31.7219,31.73,31.6246,31.7219,45300.0
2007-09-21 14:45:00,39.13,39.15,39.11,39.14,301800.0,31.7138,31.73,31.6976,31.7219,301800.0
2007-09-21 14:50:00,39.13,39.13,39.1,39.13,6200.0,31.7138,31.7138,31.6895,31.7138,6200.0
2007-09-21 14:55:00,39.13,39.16,39.11,39.13,7200.0,31.7138,31.7381,31.6976,31.7138,7200.0
2007-09-21 15:00:00,39.11,39.21,39.11,39.2,13900.0,31.6976,31.7786,31.6976,31.7705,13900.0
2007-09-21 15:05:00,39.2,39.2,39.13,39.13,15400.0,31.7705,31.7705,31.7138,31.7138,15400.0
2007-09-21 15:10:00,39.13,39.24,39.11,39.23,26400.0,31.7138,31.8029,31.6976,31.7948,26400.0
2007-09-21 15:15:00,39.23,39.23,39.08,39.08,25200.0,31.7948,31.7948,31.6733,31.6733,25200.0
2007-09-21 15:20:00,39.1,39.18,39.1,39.15,15200.0,31.6895,31.7543,31.6895,31.73,15200.0
2007-09-21 15:25:00,39.16,39.16,39.08,39.13,28400.0,31.7381,31.7381,31.6733,31.7138,28400.0
2007-09-21 15:30:00,39.12,39.12,39.09,39.1,9300.0,31.7057,31.7057,31.6814,31.6895,9300.0
2007-09-21 15:35:00,39.1,39.16,39.07,39.09,37800.0,31.6895,31.7381,31.6652,31.6814,37800.0
2007-09-21 15:40:00,39.12,39.15,39.11,39.15,7600.0,31.7057,31.73,31.6976,31.73,7600.0
2007-09-21 15:45:00,39.14,39.23,39.14,39.18,47300.0,31.7219,31.7948,31.7219,31.7543,47300.0
2007-09-21 15:50:00,39.18,39.19,39.11,39.14,12600.0,31.7543,31.7624,31.6976,31.7219,12600.0
2007-09-21 15:55:00,39.13,39.3,39.13,39.25,83100.0,31.7138,31.8516,31.7138,31.811,83100.0
2007-09-24 09:30:00,39.71,40.08,39.68,40.01,155100.0,32.1839,32.4837,32.1595,32.427,155100.0
2007-09-24 09:35:00,40.03,40.25,40.03,40.11,94300.0,32.4432,32.6215,32.4432,32.5081,94300.0
2007-09-24 09:40:00,40.11,40.38,40.11,40.38,54400.0,32.5081,32.7269,32.5081,32.7269,54400.0
2007-09-24 09:45:00,40.34,40.61,40.34,40.61,47900.0,32.6945,32.9133,32.6945,32.9133,47900.0
2007-09-24 09:50:00,40.57,40.59,40.33,40.44,85600.0,32.8809,32.8971,32.6864,32.7755,85600.0
2007-09-24 09:55:00,40.42,40.47,40.31,40.42,40800.0,32.7593,32.7998,32.6701,32.7593,40800.0
2007-09-24 10:00:00,40.4,40.5,40.34,40.43,43400.0,32.7431,32.8241,32.6945,32.7674,43400.0
2007-09-24 10:05:00,40.44,40.57,40.39,40.43,93300.0,32.7755,32.8809,32.735,32.7674,93300.0
2007-09-24 10:10:00,40.45,40.53,40.44,40.47,16400.0,32.7836,32.8484,32.7755,32.7998,16400.0
2007-09-24 10:15:00,40.48,40.65,40.44,40.65,53000.0,32.8079,32.9457,32.7755,32.9457,53000.0
2007-09-24 10:20:00,40.65,40.65,40.52,40.52,27300.0,32.9457,32.9457,32.8403,32.8403,27300.0
2007-09-24 10:25:00,40.51,40.56,40.45,40.48,26500.0,32.8322,32.8728,32.7836,32.8079,26500.0
2007-09-24 10:30:00,40.51,40.53,40.35,40.36,18900.0,32.8322,32.8484,32.7026,32.7107,18900.0
2007-09-24 10:35:00,40.37,40.38,40.17,40.17,38800.0,32.7188,32.7269,32.5567,32.5567,38800.0
2007-09-24 10:40:00,40.17,40.3,40.16,40.28,16500.0,32.5567,32.662,32.5486,32.6458,16500.0
2007-09-24 10:45:00,40.29,40.31,40.27,40.3,22400.0,32.6539,32.6701,32.6377,32.662,22400.0
2007-09-24 10:50:00,40.3,40.49,40.3,40.32,101700.0,32.662,32.816,32.662,32.6783,101700.0
2007-09-24 10:55:00,40.32,40.42,40.31,40.41,11200.0,32.6783,32.7593,32.6701,32.7512,11200.0
2007-09-24 11:00:00,40.41,40.41,40.29,40.3,11100.0,32.7512,32.7512,32.6539,32.662,11100.0
2007-09-24 11:05:00,40.29,40.29,40.19,40.19,13500.0,32.6539,32.6539,32.5729,32.5729,13500.0
2007-09-24 11:10:00,40.19,40.23,40.1,40.12,16500.0,32.5729,32.6053,32.4999,32.5162,16500.0
2007-09-24 11:15:00,40.09,40.11,40.0,40.1,36600.0,32.4918,32.5081,32.4189,32.4999,36600.0
2007-09-24 11:20:00,40.13,40.13,39.89,39.92,33900.0,32.5243,32.5243,32.3297,32.3541,33900.0
2007-09-24 11:25:00,39.93,40.01,39.88,39.98,31600.0,32.3622,32.427,32.3216,32.4027,31600.0
2007-09-24 11:30:00,39.99,40.09,39.96,40.03,41100.0,32.4108,32.4918,32.3865,32.4432,41100.0
2007-09-24 11:35:00,40.01,40.18,40.0,40.12,36600.0,32.427,32.5648,32.4189,32.5162,36600.0
2007-09-24 11:40:00,40.13,40.14,40.0,40.0,16900.0,32.5243,32.5324,32.4189,32.4189,16900.0
2007-09-24 11:45:00,40.01,40.04,40.0,40.04,13000.0,32.427,32.4513,32.4189,32.4513,13000.0
2007-09-24 11:50:00,40.02,40.06,39.95,40.05,16800.0,32.4351,32.4675,32.3784,32.4594,16800.0
2007-09-24 11:55:00,40.06,40.06,39.92,39.94,13900.0,32.4675,32.4675,32.3541,32.3703,13900.0
2007-09-24 12:00:00,39.94,39.97,39.92,39.96,14900.0,32.3703,32.3946,32.3541,32.3865,14900.0
2007-09-24 12:05:00,39.93,40.04,39.93,40.04,17200.0,32.3622,32.4513,32.3622,32.4513,17200.0
2007-09-24 12:10:00,40.04,40.09,40.01,40.08,21900.0,32.4513,32.4918,32.427,32.4837,21900.0
2007-09-24 12:15:00,40.09,40.2,40.09,40.18,20800.0,32.4918,32.581,32.4918,32.5648,20800.0
2007-09-24 12:20:00,40.17,40.25,40.16,40.23,56600.0,32.5567,32.6215,32.5486,32.6053,56600.0
2007-09-24 12:25:00,40.22,40.24,40.18,40.18,20400.0,32.5972,32.6134,32.5648,32.5648,20400.0
2007-09-24 12:30:00,40.18,40.3,40.18,40.26,21400.0,32.5648,32.662,32.5648,32.6296,21400.0
2007-09-24 12:35:00,40.26,40.27,40.17,40.18,21900.0,32.6296,32.6377,32.5567,32.5648,21900.0
2007-09-24 12:40:00,40.18,40.19,40.11,40.15,23900.0,32.5648,32.5729,32.5081,32.5405,23900.0
2007-09-24 12:45:00,40.15,40.16,40.13,40.16,10800.0,32.5405,32.5486,32.5243,32.5486,10800.0
2007-09-24 12:50:00,40.14,40.15,40.08,40.09,13400.0,32.5324,32.5405,32.4837,32.4918,13400.0
2007-09-24 12:55:00,40.09,40.24,40.09,40.2,14700.0,32.4918,32.6134,32.4918,32.581,14700.0
2007-09-24 13:00:00,40.18,40.2,40.15,40.16,20300.0,32.5648,32.581,32.5405,32.5486,20300.0
2007-09-24 13:05:00,40.15,40.16,40.14,40.16,12400.0,32.5405,32.5486,32.5324,32.5486,12400.0
2007-09-24 13:10:00,40.15,40.19,40.14,40.19,22800.0,32.5405,32.5729,32.5324,32.5729,22800.0
2007-09-24 13:15:00,40.17,40.17,40.14,40.16,12600.0,32.5567,32.5567,32.5324,32.5486,12600.0
2007-09-24 13:20:00,40.15,40.16,40.14,40.15,18200.0,32.5405,32.5486,32.5324,32.5405,18200.0
2007-09-24 13:25:00,40.14,40.16,40.11,40.11,20300.0,32.5324,32.5486,32.5081,32.5081,20300.0
2007-09-24 13:30:00,40.11,40.13,40.0,40.0,15200.0,32.5081,32.5243,32.4189,32.4189,15200.0
2007-09-24 13:35:00,39.99,39.99,39.94,39.94,19600.0,32.4108,32.4108,32.3703,32.3703,19600.0
2007-09-24 13:40:00,39.94,39.96,39.89,39.9,19700.0,32.3703,32.3865,32.3297,32.3379,19700.0
2007-09-24 13:45:00,39.9,39.91,39.82,39.83,23200.0,32.3379,32.346,32.273,32.2811,23200.0
2007-09-24 13:50:00,39.83,39.89,39.8,39.86,28500.0,32.2811,32.3297,32.2568,32.3054,28500.0
2007-09-24 13:55:00,39.86,39.92,39.81,39.85,26800.0,32.3054,32.3541,32.2649,32.2973,26800.0
2007-09-24 14:00:00,39.84,40.0,39.84,39.95,22900.0,32.2892,32.4189,32.2892,32.3784,22900.0
2007-09-24 14:05:00,39.93,39.99,39.89,39.99,22600.0,32.3622,32.4108,32.3297,32.4108,22600.0
2007-09-24 14:10:00,39.99,39.99,39.9,39.92,15700.0,32.4108,32.4108,32.3379,32.3541,15700.0
2007-09-24 14:15:00,39.92,39.92,39.84,39.85,13200.0,32.3541,32.3541,32.2892,32.2973,13200.0
2007-09-24 14:20:00,39.86,39.86,39.74,39.75,22500.0,32.3054,32.3054,32.2082,32.2163,22500.0
2007-09-24 14:25:00,39.75,39.76,39.65,39.65,25500.0,32.2163,32.2244,32.1352,32.1352,25500.0
2007-09-24 14:30:00,39.65,39.65,39.54,39.61,28200.0,32.1352,32.1352,32.0461,32.1028,28200.0
2007-09-24 14:35:00,39.6,39.7,39.53,39.69,40300.0,32.0947,32.1758,32.038,32.1677,40300.0
2007-09-24 14:40:00,39.69,39.69,39.56,39.57,24200.0,32.1677,32.1677,32.0623,32.0704,24200.0
2007-09-24 14:45:00,39.57,39.61,39.56,39.57,20000.0,32.0704,32.1028,32.0623,32.0704,20000.0
2007-09-24 14:50:00,39.58,39.58,39.52,39.54,32500.0,32.0785,32.0785,32.0299,32.0461,32500.0
2007-09-24 14:55:00,39.54,39.59,39.48,39.49,51400.0,32.0461,32.0866,31.9975,32.0056,51400.0
2007-09-24 15:00:00,39.49,39.49,39.35,39.38,38600.0,32.0056,32.0056,31.8921,31.9164,38600.0
2007-09-24 15:05:00,39.37,39.48,39.37,39.4,48300.0,31.9083,31.9975,31.9083,31.9326,48300.0
2007-09-24 15:10:00,39.4,39.49,39.35,39.44,57000.0,31.9326,32.0056,31.8921,31.965,57000.0
2007-09-24 15:15:00,39.41,39.45,39.31,39.32,25900.0,31.9407,31.9731,31.8597,31.8678,25900.0
2007-09-24 15:20:00,39.31,39.32,39.29,39.3,34900.0,31.8597,31.8678,31.8435,31.8516,34900.0
2007-09-24 15:25:00,39.3,39.39,39.3,39.36,33100.0,31.8516,31.9245,31.8516,31.9002,33100.0
2007-09-24 15:30:00,39.36,39.36,39.26,39.27,35300.0,31.9002,31.9002,31.8191,31.8273,35300.0
2007-09-24 15:35:00,39.27,39.31,39.25,39.28,34800.0,31.8273,31.8597,31.811,31.8354,34800.0
2007-09-24 15:40:00,39.28,39.29,39.21,39.27,144800.0,31.8354,31.8435,31.7786,31.8273,144800.0
2007-09-24 15:45:00,39.27,39.37,39.25,39.36,28900.0,31.8273,31.9083,31.811,31.9002,28900.0
2007-09-24 15:50:00,39.36,39.47,39.36,39.4,38900.0,31.9002,31.9893,31.9002,31.9326,38900.0
2007-09-24 15:55:00,39.39,39.44,39.32,39.44,39400.0,31.9245,31.965,31.8678,31.965,39400.0
2007-09-25 09:30:00,39.28,39.39,39.08,39.15,68100.0,31.8354,31.9245,31.6733,31.73,68100.0
2007-09-25 09:35:00,39.19,39.3,39.14,39.18,56200.0,31.7624,31.8516,31.7219,31.7543,56200.0
2007-09-25 09:40:00,39.18,39.19,39.15,39.17,20800.0,31.7543,31.7624,31.73,31.7462,20800.0
2007-09-25 09:45:00,39.16,39.19,39.1,39.15,45700.0,31.7381,31.7624,31.6895,31.73,45700.0
2007-09-25 09:50:00,39.14,39.19,39.09,39.16,42000.0,31.7219,31.7624,31.6814,31.7381,42000.0
2007-09-25 09:55:00,39.16,39.18,39.13,39.17,30800.0,31.7381,31.7543,31.7138,31.7462,30800.0
2007-09-25 10:00:00,39.16,39.23,39.01,39.09,64400.0,31.7381,31.7948,31.6165,31.6814,64400.0
2007-09-25 10:05:00,39.1,39.2,39.1,39.15,10700.0,31.6895,31.7705,31.6895,31.73,10700.0
2007-09-25 10:10:00,39.17,39.19,39.15,39.18,19500.0,31.7462,31.7624,31.73,31.7543,19500.0
2007-09-25 10:15:00,39.17,39.19,39.14,39.16,21900.0,31.7462,31.7624,31.7219,31.7381,21900.0
2007-09-25 10:20:00,39.18,39.31,39.04,39.12,47700.0,31.7543,31.8597,31.6408,31.7057,47700.0
2007-09-25 10:25:00,39.13,39.15,39.11,39.12,9800.0,31.7138,31.73,31.6976,31.7057,9800.0
2007-09-25 10:30:00,39.12,39.19,39.11,39.19,39400.0,31.7057,31.7624,31.6976,31.7624,39400.0
2007-09-25 10:35:00,39.16,39.19,39.14,39.15,28400.0,31.7381,31.7624,31.7219,31.73,28400.0
2007-09-25 10:40:00,39.15,39.26,39.14,39.26,48600.0,31.73,31.8191,31.7219,31.8191,48600.0
2007-09-25 10:45:00,39.26,39.3,39.21,39.25,66300.0,31.8191,31.8516,31.7786,31.811,66300.0
2007-09-25 10:50:00,39.23,39.28,39.18,39.26,13000.0,31.7948,31.8354,31.7543,31.8191,13000.0
2007-09-25 10:55:00,39.27,39.27,39.18,39.18,30500.0,31.8273,31.8273,31.7543,31.7543,30500.0
2007-09-25 11:00:00,39.18,39.27,39.11,39.23,20300.0,31.7543,31.8273,31.6976,31.7948,20300.0
2007-09-25 11:05:00,39.21,39.23,39.15,39.15,19500.0,31.7786,31.7948,31.73,31.73,19500.0
2007-09-25 11:10:00,39.15,39.19,39.11,39.18,14500.0,31.73,31.7624,31.6976,31.7543,14500.0
2007-09-25 11:15:00,39.16,39.16,38.98,38.98,29700.0,31.7381,31.7381,31.5922,31.5922,29700.0
2007-09-25 11:20:00,38.98,39.1,38.93,39.08,47000.0,31.5922,31.6895,31.5517,31.6733,47000.0
2007-09-25 11:25:00,39.08,39.15,39.03,39.12,25600.0,31.6733,31.73,31.6327,31.7057,25600.0
2007-09-25 11:30:00,39.1,39.12,39.07,39.12,24800.0,31.6895,31.7057,31.6652,31.7057,24800.0
2007-09-25 11:35:00,39.11,39.15,39.08,39.11,31500.0,31.6976,31.73,31.6733,31.6976,31500.0
2007-09-25 11:40:00,39.13,39.13,39.01,39.03,10900.0,31.7138,31.7138,31.6165,31.6327,10900.0
2007-09-25 11:45:00,39.03,39.03,38.98,38.98,7500.0,31.6327,31.6327,31.5922,31.5922,7500.0
2007-09-25 11:50:00,38.99,38.99,38.97,38.97,10300.0,31.6003,31.6003,31.5841,31.5841,10300.0
2007-09-25 11:55:00,38.98,38.99,38.94,38.99,24200.0,31.5922,31.6003,31.5598,31.6003,24200.0
2007-09-25 12:00:00,39.04,39.05,38.99,39.03,13500.0,31.6408,31.649,31.6003,31.6327,13500.0
2007-09-25 12:05:00,39.02,39.2,39.02,39.18,24800.0,31.6246,31.7705,31.6246,31.7543,24800.0
2007-09-25 12:10:00,39.17,39.17,39.15,39.16,14900.0,31.7462,31.7462,31.73,31.7381,14900.0
2007-09-25 12:15:00,39.16,39.22,39.16,39.2,16400.0,31.7381,31.7867,31.7381,31.7705,16400.0
2007-09-25 12:20:00,39.2,39.2,39.16,39.17,11200.0,31.7705,31.7705,31.7381,31.7462,11200.0
2007-09-25 12:25:00,39.17,39.17,39.17,39.17,8000.0,31.7462,31.7462,31.7462,31.7462,8000.0
2007-09-25 12:30:00,39.17,39.17,39.16,39.17,6400.0,31.7462,31.7462,31.7381,31.7462,6400.0
2007-09-25 12:35:00,39.16,39.22,39.15,39.22,22700.0,31.7381,31.7867,31.73,31.7867,22700.0
2007-09-25 12:40:00,39.22,39.22,39.21,39.22,8200.0,31.7867,31.7867,31.7786,31.7867,8200.0
2007-09-25 12:45:00,39.22,39.29,39.19,39.2,28400.0,31.7867,31.8435,31.7624,31.7705,28400.0
2007-09-25 12:50:00,39.18,39.2,39.18,39.2,6900.0,31.7543,31.7705,31.7543,31.7705,6900.0
2007-09-25 12:55:00,39.2,39.2,39.19,39.2,4900.0,31.7705,31.7705,31.7624,31.7705,4900.0
2007-09-25 13:00:00,39.19,39.19,39.17,39.18,6400.0,31.7624,31.7624,31.7462,31.7543,6400.0
2007-09-25 13:05:00,39.19,39.19,39.18,39.19,2700.0,31.7624,31.7624,31.7543,31.7624,2700.0
2007-09-25 13:10:00,39.19,39.19,39.18,39.19,8700.0,31.7624,31.7624,31.7543,31.7624,8700.0
2007-09-25 13:15:00,39.19,39.22,39.18,39.2,34600.0,31.7624,31.7867,31.7543,31.7705,34600.0
2007-09-25 13:20:00,39.2,39.21,39.19,39.2,17300.0,31.7705,31.7786,31.7624,31.7705,17300.0
2007-09-25 13:25:00,39.2,39.22,39.16,39.16,13700.0,31.7705,31.7867,31.7381,31.7381,13700.0
2007-09-25 13:30:00,39.16,39.17,39.11,39.11,12400.0,31.7381,31.7462,31.6976,31.6976,12400.0
2007-09-25 13:35:00,39.1,39.1,39.06,39.08,20500.0,31.6895,31.6895,31.6571,31.6733,20500.0
2007-09-25 13:40:00,39.07,39.08,39.03,39.03,10200.0,31.6652,31.6733,31.6327,31.6327,10200.0
2007-09-25 13:45:00,39.02,39.02,39.0,39.01,6700.0,31.6246,31.6246,31.6084,31.6165,6700.0
2007-09-25 13:50:00,39.02,39.02,38.97,38.98,23400.0,31.6246,31.6246,31.5841,31.5922,23400.0
2007-09-25 13:55:00,38.98,38.98,38.96,38.97,18600.0,31.5922,31.5922,31.576,31.5841,18600.0
2007-09-25 14:00:00,38.96,38.98,38.95,38.95,7200.0,31.576,31.5922,31.5679,31.5679,7200.0
2007-09-25 14:05:00,38.96,38.96,38.82,38.87,25100.0,31.576,31.576,31.4625,31.5031,25100.0
2007-09-25 14:10:00,38.87,38.96,38.86,38.94,22900.0,31.5031,31.576,31.495,31.5598,22900.0
2007-09-25 14:15:00,38.94,38.94,38.86,38.87,7400.0,31.5598,31.5598,31.495,31.5031,7400.0
2007-09-25 14:20:00,38.86,38.87,38.79,38.83,17400.0,31.495,31.5031,31.4382,31.4706,17400.0
2007-09-25 14:25:00,38.83,38.88,38.82,38.87,13600.0,31.4706,31.5112,31.4625,31.5031,13600.0
2007-09-25 14:30:00,38.87,38.87,38.82,38.85,14800.0,31.5031,31.5031,31.4625,31.4869,14800.0
2007-09-25 14:35:00,38.86,38.88,38.84,38.87,9400.0,31.495,31.5112,31.4788,31.5031,9400.0
2007-09-25 14:40:00,38.86,38.89,38.86,38.88,3500.0,31.495,31.5193,31.495,31.5112,3500.0
2007-09-25 14:45:00,38.88,39.04,38.88,39.04,14700.0,31.5112,31.6408,31.5112,31.6408,14700.0
2007-09-25 14:50:00,39.02,39.04,38.98,38.98,8500.0,31.6246,31.6408,31.5922,31.5922,8500.0
2007-09-25 14:55:00,38.98,39.05,38.98,39.05,8500.0,31.5922,31.649,31.5922,31.649,8500.0
2007-09-25 15:00:00,39.05,39.1,39.03,39.05,12400.0,31.649,31.6895,31.6327,31.649,12400.0
2007-09-25 15:05:00,39.04,39.05,39.0,39.01,8300.0,31.6408,31.649,31.6084,31.6165,8300.0
2007-09-25 15:10:00,39.03,39.04,38.94,38.96,10300.0,31.6327,31.6408,31.5598,31.576,10300.0
2007-09-25 15:15:00,38.96,39.01,38.94,38.98,14600.0,31.576,31.6165,31.5598,31.5922,14600.0
2007-09-25 15:20:00,38.95,39.05,38.95,38.97,34500.0,31.5679,31.649,31.5679,31.5841,34500.0
2007-09-25 15:25:00,38.96,39.0,38.94,38.96,20500.0,31.576,31.6084,31.5598,31.576,20500.0
2007-09-25 15:30:00,38.97,39.01,38.97,39.0,9900.0,31.5841,31.6165,31.5841,31.6084,9900.0
2007-09-25 15:35:00,38.99,39.0,38.95,38.97,9000.0,31.6003,31.6084,31.5679,31.5841,9000.0
2007-09-25 15:40:00,38.97,39.02,38.95,39.02,30900.0,31.5841,31.6246,31.5679,31.6246,30900.0
2007-09-25 15:45:00,39.02,39.03,39.0,39.02,37700.0,31.6246,31.6327,31.6084,31.6246,37700.0
2007-09-25 15:50:00,39.02,39.04,38.74,38.78,87000.0,31.6246,31.6408,31.3977,31.4301,87000.0
2007-09-25 15:55:00,38.78,38.84,38.73,38.82,75300.0,31.4301,31.4788,31.3896,31.4625,75300.0
2007-09-26 09:30:00,39.08,39.08,38.89,38.95,20600.0,31.7959,31.7959,31.6413,31.6901,20600.0
2007-09-26 09:35:00,38.97,39.12,38.96,39.12,8600.0,31.7064,31.8284,31.6983,31.8284,8600.0
2007-09-26 09:40:00,39.12,39.15,39.02,39.15,21400.0,31.8284,31.8529,31.7471,31.8529,21400.0
2007-09-26 09:45:00,39.15,39.16,39.05,39.11,12900.0,31.8529,31.861,31.7715,31.8203,12900.0
2007-09-26 09:50:00,39.12,39.29,39.0,39.29,45900.0,31.8284,31.9668,31.7308,31.9668,45900.0
2007-09-26 09:55:00,39.29,39.35,39.26,39.33,13000.0,31.9668,32.0156,31.9424,31.9993,13000.0
2007-09-26 10:00:00,39.31,39.43,39.28,39.37,18000.0,31.983,32.0807,31.9586,32.0318,18000.0
2007-09-26 10:05:00,39.37,39.37,39.25,39.28,5500.0,32.0318,32.0318,31.9342,31.9586,5500.0
2007-09-26 10:10:00,39.25,39.27,39.16,39.17,4800.0,31.9342,31.9505,31.861,31.8691,4800.0
2007-09-26 10:15:00,39.19,39.32,39.14,39.32,78400.0,31.8854,31.9912,31.8447,31.9912,78400.0
2007-09-26 10:20:00,39.3,39.32,39.21,39.25,24900.0,31.9749,31.9912,31.9017,31.9342,24900.0
2007-09-26 10:25:00,39.25,39.25,39.09,39.09,6800.0,31.9342,31.9342,31.804,31.804,6800.0
2007-09-26 10:30:00,39.09,39.09,39.01,39.04,18100.0,31.804,31.804,31.7389,31.7634,18100.0
2007-09-26 10:35:00,39.06,39.1,39.02,39.06,11800.0,31.7796,31.8122,31.7471,31.7796,11800.0
2007-09-26 10:40:00,39.06,39.1,38.97,39.1,32500.0,31.7796,31.8122,31.7064,31.8122,32500.0
2007-09-26 10:45:00,39.1,39.1,38.97,39.01,13300.0,31.8122,31.8122,31.7064,31.7389,13300.0
2007-09-26 10:50:00,39.0,39.02,38.95,38.97,7500.0,31.7308,31.7471,31.6901,31.7064,7500.0
2007-09-26 10:55:00,38.97,39.06,38.97,39.03,8400.0,31.7064,31.7796,31.7064,31.7552,8400.0
2007-09-26 11:00:00,39.05,39.07,38.98,39.03,60200.0,31.7715,31.7878,31.7145,31.7552,60200.0
2007-09-26 11:05:00,39.03,39.08,39.03,39.08,12200.0,31.7552,31.7959,31.7552,31.7959,12200.0
2007-09-26 11:10:00,39.08,39.16,39.06,39.16,20800.0,31.7959,31.861,31.7796,31.861,20800.0
2007-09-26 11:15:00,39.16,39.16,39.13,39.14,5200.0,31.861,31.861,31.8366,31.8447,5200.0
2007-09-26 11:20:00,39.12,39.12,39.04,39.04,10900.0,31.8284,31.8284,31.7634,31.7634,10900.0
2007-09-26 11:25:00,39.05,39.05,39.01,39.05,5900.0,31.7715,31.7715,31.7389,31.7715,5900.0
2007-09-26 11:30:00,39.04,39.05,38.95,38.97,9900.0,31.7634,31.7715,31.6901,31.7064,9900.0
2007-09-26 11:35:00,38.96,38.96,38.95,38.95,2600.0,31.6983,31.6983,31.6901,31.6901,2600.0
2007-09-26 11:40:00,38.95,38.96,38.93,38.95,4700.0,31.6901,31.6983,31.6739,31.6901,4700.0
2007-09-26 11:45:00,38.96,38.96,38.85,38.85,19500.0,31.6983,31.6983,31.6088,31.6088,19500.0
2007-09-26 11:50:00,38.85,39.04,38.85,38.98,47200.0,31.6088,31.7634,31.6088,31.7145,47200.0
2007-09-26 11:55:00,38.98,38.98,38.92,38.93,11100.0,31.7145,31.7145,31.6657,31.6739,11100.0
2007-09-26 12:00:00,38.94,39.01,38.93,39.01,16400.0,31.682,31.7389,31.6739,31.7389,16400.0
2007-09-26 12:05:00,39.01,39.02,38.97,38.98,4600.0,31.7389,31.7471,31.7064,31.7145,4600.0
2007-09-26 12:10:00,38.98,38.99,38.97,38.99,3500.0,31.7145,31.7227,31.7064,31.7227,3500.0
2007-09-26 12:15:00,38.98,39.04,38.98,39.04,5400.0,31.7145,31.7634,31.7145,31.7634,5400.0
2007-09-26 12:20:00,39.04,39.1,39.03,39.08,12200.0,31.7634,31.8122,31.7552,31.7959,12200.0
2007-09-26 12:25:00,39.08,39.08,39.04,39.04,5200.0,31.7959,31.7959,31.7634,31.7634,5200.0
2007-09-26 12:30:00,39.04,39.04,38.97,38.99,3800.0,31.7634,31.7634,31.7064,31.7227,3800.0
2007-09-26 12:35:00,38.97,39.0,38.95,38.97,12900.0,31.7064,31.7308,31.6901,31.7064,12900.0
2007-09-26 12:40:00,38.97,39.03,38.96,39.03,4500.0,31.7064,31.7552,31.6983,31.7552,4500.0
2007-09-26 12:45:00,39.01,39.02,38.94,38.97,11300.0,31.7389,31.7471,31.682,31.7064,11300.0
2007-09-26 12:50:00,38.97,39.01,38.96,39.01,5200.0,31.7064,31.7389,31.6983,31.7389,5200.0
2007-09-26 12:55:00,39.0,39.02,39.0,39.0,1100.0,31.7308,31.7471,31.7308,31.7308,1100.0
2007-09-26 13:00:00,39.02,39.02,39.0,39.02,1600.0,31.7471,31.7471,31.7308,31.7471,1600.0
2007-09-26 13:05:00,39.02,39.02,39.01,39.01,4100.0,31.7471,31.7471,31.7389,31.7389,4100.0
2007-09-26 13:10:00,39.01,39.04,39.0,39.02,4400.0,31.7389,31.7634,31.7308,31.7471,4400.0
2007-09-26 13:15:00,39.02,39.02,38.99,38.99,51800.0,31.7471,31.7471,31.7227,31.7227,51800.0
2007-09-26 13:20:00,38.98,39.02,38.95,38.99,14000.0,31.7145,31.7471,31.6901,31.7227,14000.0
2007-09-26 13:25:00,38.99,39.0,38.94,38.94,27100.0,31.7227,31.7308,31.682,31.682,27100.0
2007-09-26 13:30:00,38.94,38.94,38.83,38.85,3600.0,31.682,31.682,31.5925,31.6088,3600.0
2007-09-26 13:35:00,38.84,38.85,38.76,38.77,11000.0,31.6006,31.6088,31.5355,31.5437,11000.0
2007-09-26 13:40:00,38.78,38.82,38.75,38.79,12100.0,31.5518,31.5844,31.5274,31.56,12100.0
2007-09-26 13:45:00,38.78,38.78,38.69,38.72,16400.0,31.5518,31.5518,31.4786,31.503,16400.0
2007-09-26 13:50:00,38.72,38.82,38.72,38.75,27900.0,31.503,31.5844,31.503,31.5274,27900.0
2007-09-26 13:55:00,38.75,38.75,38.64,38.66,18900.0,31.5274,31.5274,31.4379,31.4542,18900.0
2007-09-26 14:00:00,38.65,38.67,38.62,38.66,6000.0,31.4461,31.4623,31.4216,31.4542,6000.0
2007-09-26 14:05:00,38.65,38.66,38.64,38.65,11000.0,31.4461,31.4542,31.4379,31.4461,11000.0
2007-09-26 14:10:00,38.63,38.63,38.61,38.62,10800.0,31.4298,31.4298,31.4135,31.4216,10800.0
2007-09-26 14:15:00,38.63,38.67,38.62,38.67,12800.0,31.4298,31.4623,31.4216,31.4623,12800.0
2007-09-26 14:20:00,38.65,38.67,38.63,38.65,5100.0,31.4461,31.4623,31.4298,31.4461,5100.0
2007-09-26 14:25:00,38.65,38.67,38.62,38.63,9800.0,31.4461,31.4623,31.4216,31.4298,9800.0
2007-09-26 14:30:00,38.62,38.63,38.53,38.53,11200.0,31.4216,31.4298,31.3484,31.3484,11200.0
2007-09-26 14:35:00,38.55,38.62,38.55,38.61,12300.0,31.3647,31.4216,31.3647,31.4135,12300.0
2007-09-26 14:40:00,38.61,38.63,38.6,38.63,7600.0,31.4135,31.4298,31.4054,31.4298,7600.0
2007-09-26 14:45:00,38.62,38.68,38.62,38.67,6400.0,31.4216,31.4705,31.4216,31.4623,6400.0
2007-09-26 14:50:00,38.68,38.71,38.68,38.68,6500.0,31.4705,31.4949,31.4705,31.4705,6500.0
2007-09-26 14:55:00,38.69,38.74,38.69,38.7,7500.0,31.4786,31.5193,31.4786,31.4867,7500.0
2007-09-26 15:00:00,38.68,38.8,38.67,38.79,15200.0,31.4705,31.5681,31.4623,31.56,15200.0
2007-09-26 15:05:00,38.82,38.83,38.77,38.83,30900.0,31.5844,31.5925,31.5437,31.5925,30900.0
2007-09-26 15:10:00,38.84,38.84,38.64,38.69,70800.0,31.6006,31.6006,31.4379,31.4786,70800.0
2007-09-26 15:15:00,38.71,38.81,38.7,38.74,11400.0,31.4949,31.5762,31.4867,31.5193,11400.0
2007-09-26 15:20:00,38.76,38.85,38.75,38.85,16800.0,31.5355,31.6088,31.5274,31.6088,16800.0
2007-09-26 15:25:00,38.82,38.82,38.71,38.74,37700.0,31.5844,31.5844,31.4949,31.5193,37700.0
2007-09-26 15:30:00,38.75,38.75,38.63,38.69,80100.0,31.5274,31.5274,31.4298,31.4786,80100.0
2007-09-26 15:35:00,38.69,38.78,38.68,38.78,25300.0,31.4786,31.5518,31.4705,31.5518,25300.0
2007-09-26 15:40:00,38.8,38.8,38.7,38.72,20600.0,31.5681,31.5681,31.4867,31.503,20600.0
2007-09-26 15:45:00,38.71,38.74,38.6,38.73,53700.0,31.4949,31.5193,31.4054,31.5111,53700.0
2007-09-26 15:50:00,38.74,38.8,38.67,38.72,22600.0,31.5193,31.5681,31.4623,31.503,22600.0
2007-09-26 15:55:00,38.72,38.73,38.63,38.72,130700.0,31.503,31.5111,31.4298,31.503,130700.0
2007-09-27 09:30:00,39.2,39.3,39.16,39.2,82800.0,31.8935,31.9749,31.861,31.8935,82800.0
2007-09-27 09:35:00,39.19,39.24,39.15,39.16,24200.0,31.8854,31.9261,31.8529,31.861,24200.0
2007-09-27 09:40:00,39.16,39.17,39.1,39.1,11500.0,31.861,31.8691,31.8122,31.8122,11500.0
2007-09-27 09:45:00,39.11,39.21,39.1,39.21,16600.0,31.8203,31.9017,31.8122,31.9017,16600.0
2007-09-27 09:50:00,39.21,39.26,39.19,39.21,9400.0,31.9017,31.9424,31.8854,31.9017,9400.0
2007-09-27 09:55:00,39.21,39.23,39.19,39.23,113400.0,31.9017,31.9179,31.8854,31.9179,113400.0
2007-09-27 10:00:00,39.22,39.35,39.19,39.22,28000.0,31.9098,32.0156,31.8854,31.9098,28000.0
2007-09-27 10:05:00,39.22,39.26,39.21,39.23,21000.0,31.9098,31.9424,31.9017,31.9179,21000.0
2007-09-27 10:10:00,39.22,39.32,39.21,39.23,31300.0,31.9098,31.9912,31.9017,31.9179,31300.0
2007-09-27 10:15:00,39.22,39.37,39.21,39.36,22300.0,31.9098,32.0318,31.9017,32.0237,22300.0
2007-09-27 10:20:00,39.35,39.46,39.3,39.41,54800.0,32.0156,32.1051,31.9749,32.0644,54800.0
2007-09-27 10:25:00,39.4,39.43,39.35,39.38,64100.0,32.0563,32.0807,32.0156,32.04,64100.0
2007-09-27 10:30:00,39.37,39.4,39.25,39.32,30600.0,32.0318,32.0563,31.9342,31.9912,30600.0
2007-09-27 10:35:00,39.31,39.39,39.29,39.38,12400.0,31.983,32.0481,31.9668,32.04,12400.0
2007-09-27 10:40:00,39.36,39.37,39.28,39.35,12700.0,32.0237,32.0318,31.9586,32.0156,12700.0
2007-09-27 10:45:00,39.36,39.37,39.33,39.33,5100.0,32.0237,32.0318,31.9993,31.9993,5100.0
2007-09-27 10:50:00,39.33,39.39,39.32,39.35,10100.0,31.9993,32.0481,31.9912,32.0156,10100.0
2007-09-27 10:55:00,39.36,39.39,39.34,39.37,2800.0,32.0237,32.0481,32.0074,32.0318,2800.0
2007-09-27 11:00:00,39.38,39.44,39.36,39.41,13200.0,32.04,32.0888,32.0237,32.0644,13200.0
2007-09-27 11:05:00,39.43,39.48,39.42,39.45,18700.0,32.0807,32.1213,32.0725,32.0969,18700.0
2007-09-27 11:10:00,39.46,39.56,39.41,39.41,48100.0,32.1051,32.1864,32.0644,32.0644,48100.0
2007-09-27 11:15:00,39.43,39.43,39.4,39.4,7100.0,32.0807,32.0807,32.0563,32.0563,7100.0
2007-09-27 11:20:00,39.41,39.42,39.37,39.39,22500.0,32.0644,32.0725,32.0318,32.0481,22500.0
2007-09-27 11:25:00,39.4,39.44,39.38,39.39,20500.0,32.0563,32.0888,32.04,32.0481,20500.0
2007-09-27 11:30:00,39.38,39.44,39.38,39.4,27800.0,32.04,32.0888,32.04,32.0563,27800.0
2007-09-27 11:35:00,39.43,39.44,39.36,39.43,14900.0,32.0807,32.0888,32.0237,32.0807,14900.0
2007-09-27 11:40:00,39.44,39.46,39.41,39.44,4000.0,32.0888,32.1051,32.0644,32.0888,4000.0
2007-09-27 11:45:00,39.42,39.45,39.41,39.42,5500.0,32.0725,32.0969,32.0644,32.0725,5500.0
2007-09-27 11:50:00,39.42,39.43,39.4,39.42,4800.0,32.0725,32.0807,32.0563,32.0725,4800.0
2007-09-27 11:55:00,39.43,39.44,39.42,39.44,1900.0,32.0807,32.0888,32.0725,32.0888,1900.0
2007-09-27 12:00:00,39.44,39.52,39.41,39.48,21800.0,32.0888,32.1539,32.0644,32.1213,21800.0
2007-09-27 12:05:00,39.48,39.48,39.42,39.48,18500.0,32.1213,32.1213,32.0725,32.1213,18500.0
2007-09-27 12:10:00,39.49,39.49,39.47,39.47,1300.0,32.1295,32.1295,32.1132,32.1132,1300.0
2007-09-27 12:15:00,39.48,39.49,39.47,39.49,3900.0,32.1213,32.1295,32.1132,32.1295,3900.0
2007-09-27 12:20:00,39.49,39.61,39.49,39.56,25300.0,32.1295,32.2271,32.1295,32.1864,25300.0
2007-09-27 12:25:00,39.56,39.62,39.53,39.54,6300.0,32.1864,32.2353,32.162,32.1702,6300.0
2007-09-27 12:30:00,39.54,39.54,39.45,39.46,23700.0,32.1702,32.1702,32.0969,32.1051,23700.0
2007-09-27 12:35:00,39.47,39.47,39.44,39.46,13900.0,32.1132,32.1132,32.0888,32.1051,13900.0
2007-09-27 12:40:00,39.46,43.4,39.45,39.46,17400.0,32.1051,35.3107,32.0969,32.1051,17400.0
2007-09-27 12:45:00,39.46,39.46,39.43,39.45,19700.0,32.1051,32.1051,32.0807,32.0969,19700.0
2007-09-27 12:50:00,39.45,39.49,39.45,39.49,4000.0,32.0969,32.1295,32.0969,32.1295,4000.0
2007-09-27 12:55:00,39.46,39.47,39.44,39.44,40200.0,32.1051,32.1132,32.0888,32.0888,40200.0
2007-09-27 13:00:00,39.43,39.43,39.4,39.42,8300.0,32.0807,32.0807,32.0563,32.0725,8300.0
2007-09-27 13:05:00,39.41,39.44,39.4,39.42,6500.0,32.0644,32.0888,32.0563,32.0725,6500.0
2007-09-27 13:10:00,39.42,39.5,39.41,39.47,11700.0,32.0725,32.1376,32.0644,32.1132,11700.0
2007-09-27 13:15:00,39.46,39.46,39.42,39.45,5300.0,32.1051,32.1051,32.0725,32.0969,5300.0
2007-09-27 13:20:00,39.44,39.58,39.44,39.53,11000.0,32.0888,32.2027,32.0888,32.162,11000.0
2007-09-27 13:25:00,39.54,39.55,39.51,39.53,3800.0,32.1702,32.1783,32.1458,32.162,3800.0
2007-09-27 13:30:00,39.53,39.66,39.51,39.6,17200.0,32.162,32.2678,32.1458,32.219,17200.0
2007-09-27 13:35:00,39.59,39.63,39.56,39.6,188900.0,32.2108,32.2434,32.1864,32.219,188900.0
2007-09-27 13:40:00,39.6,39.7,39.6,39.62,14400.0,32.219,32.3003,32.219,32.2353,14400.0
2007-09-27 13:45:00,39.61,39.67,39.52,39.53,26500.0,32.2271,32.2759,32.1539,32.162,26500.0
2007-09-27 13:50:00,39.52,39.52,39.49,39.5,3100.0,32.1539,32.1539,32.1295,32.1376,3100.0
2007-09-27 13:55:00,39.51,39.58,39.51,39.55,4900.0,32.1458,32.2027,32.1458,32.1783,4900.0
2007-09-27 14:00:00,39.56,39.57,39.53,39.53,4700.0,32.1864,32.1946,32.162,32.162,4700.0
2007-09-27 14:05:00,39.54,39.6,39.52,39.58,5200.0,32.1702,32.219,32.1539,32.2027,5200.0
2007-09-27 14:10:00,39.56,39.56,39.38,39.5,33300.0,32.1864,32.1864,32.04,32.1376,33300.0
2007-09-27 14:15:00,39.51,39.53,39.5,39.5,3600.0,32.1458,32.162,32.1376,32.1376,3600.0
2007-09-27 14:20:00,39.51,39.6,39.5,39.57,14100.0,32.1458,32.219,32.1376,32.1946,14100.0
2007-09-27 14:25:00,39.57,39.59,39.51,39.57,7000.0,32.1946,32.2108,32.1458,32.1946,7000.0
2007-09-27 14:30:00,39.57,39.64,39.57,39.62,7100.0,32.1946,32.2515,32.1946,32.2353,7100.0
2007-09-27 14:35:00,39.61,39.65,39.58,39.58,11100.0,32.2271,32.2597,32.2027,32.2027,11100.0
2007-09-27 14:40:00,39.58,39.58,39.52,39.54,166300.0,32.2027,32.2027,32.1539,32.1702,166300.0
2007-09-27 14:45:00,39.55,39.55,39.5,39.51,7500.0,32.1783,32.1783,32.1376,32.1458,7500.0
2007-09-27 14:50:00,39.5,39.51,39.48,39.48,13300.0,32.1376,32.1458,32.1213,32.1213,13300.0
2007-09-27 14:55:00,39.5,39.51,39.46,39.46,7900.0,32.1376,32.1458,32.1051,32.1051,7900.0
2007-09-27 15:00:00,39.46,39.46,39.39,39.45,15900.0,32.1051,32.1051,32.0481,32.0969,15900.0
2007-09-27 15:05:00,39.45,39.5,39.44,39.48,5400.0,32.0969,32.1376,32.0888,32.1213,5400.0
2007-09-27 15:10:00,39.49,39.51,39.45,39.45,21000.0,32.1295,32.1458,32.0969,32.0969,21000.0
2007-09-27 15:15:00,39.44,39.46,39.43,39.46,4500.0,32.0888,32.1051,32.0807,32.1051,4500.0
2007-09-27 15:20:00,39.45,39.46,39.37,39.42,21500.0,32.0969,32.1051,32.0318,32.0725,21500.0
2007-09-27 15:25:00,39.42,39.46,39.4,39.46,6500.0,32.0725,32.1051,32.0563,32.1051,6500.0
2007-09-27 15:30:00,39.49,39.5,39.43,39.44,7500.0,32.1295,32.1376,32.0807,32.0888,7500.0
2007-09-27 15:35:00,39.43,39.46,39.43,39.46,10300.0,32.0807,32.1051,32.0807,32.1051,10300.0
2007-09-27 15:40:00,39.45,39.48,39.44,39.46,10600.0,32.0969,32.1213,32.0888,32.1051,10600.0
2007-09-27 15:45:00,39.45,39.51,39.45,39.47,57300.0,32.0969,32.1458,32.0969,32.1132,57300.0
2007-09-27 15:50:00,39.49,39.6,39.42,39.57,51000.0,32.1295,32.219,32.0725,32.1946,51000.0
2007-09-27 15:55:00,39.55,39.63,39.55,39.57,55400.0,32.1783,32.2434,32.1783,32.1946,55400.0
2007-09-28 09:30:00,39.46,39.56,39.25,39.46,62100.0,32.1051,32.1864,31.9342,32.1051,62100.0
2007-09-28 09:35:00,39.46,39.55,39.29,39.33,24400.0,32.1051,32.1783,31.9668,31.9993,24400.0
2007-09-28 09:40:00,39.36,39.45,39.23,39.34,23600.0,32.0237,32.0969,31.9179,32.0074,23600.0
2007-09-28 09:45:00,39.33,39.41,39.33,39.39,15100.0,31.9993,32.0644,31.9993,32.0481,15100.0
2007-09-28 09:50:00,39.4,39.4,39.29,39.4,10000.0,32.0563,32.0563,31.9668,32.0563,10000.0
2007-09-28 09:55:00,39.4,39.4,39.32,39.36,10600.0,32.0563,32.0563,31.9912,32.0237,10600.0
2007-09-28 10:00:00,39.37,39.42,39.32,39.38,29500.0,32.0318,32.0725,31.9912,32.04,29500.0
2007-09-28 10:05:00,39.36,39.43,39.3,39.42,11700.0,32.0237,32.0807,31.9749,32.0725,11700.0
2007-09-28 10:10:00,39.4,39.41,39.33,39.33,11300.0,32.0563,32.0644,31.9993,31.9993,11300.0
2007-09-28 10:15:00,39.32,39.39,39.23,39.25,22600.0,31.9912,32.0481,31.9179,31.9342,22600.0
2007-09-28 10:20:00,39.25,39.41,39.25,39.41,20900.0,31.9342,32.0644,31.9342,32.0644,20900.0
2007-09-28 10:25:00,39.4,39.41,39.25,39.25,20500.0,32.0563,32.0644,31.9342,31.9342,20500.0
2007-09-28 10:30:00,39.26,39.28,39.16,39.28,33500.0,31.9424,31.9586,31.861,31.9586,33500.0
2007-09-28 10:35:00,39.28,39.32,39.25,39.29,7000.0,31.9586,31.9912,31.9342,31.9668,7000.0
2007-09-28 10:40:00,39.29,39.39,39.26,39.33,16700.0,31.9668,32.0481,31.9424,31.9993,16700.0
2007-09-28 10:45:00,39.32,39.34,39.25,39.27,30900.0,31.9912,32.0074,31.9342,31.9505,30900.0
2007-09-28 10:50:00,39.26,39.3,39.24,39.24,6100.0,31.9424,31.9749,31.9261,31.9261,6100.0
2007-09-28 10:55:00,39.28,39.3,39.23,39.26,14500.0,31.9586,31.9749,31.9179,31.9424,14500.0
2007-09-28 11:00:00,39.28,39.3,39.2,39.28,12200.0,31.9586,31.9749,31.8935,31.9586,12200.0
2007-09-28 11:05:00,39.27,39.3,39.24,39.25,13100.0,31.9505,31.9749,31.9261,31.9342,13100.0
2007-09-28 11:10:00,39.28,39.28,39.23,39.23,3000.0,31.9586,31.9586,31.9179,31.9179,3000.0
2007-09-28 11:15:00,39.23,39.27,39.21,39.23,5600.0,31.9179,31.9505,31.9017,31.9179,5600.0
2007-09-28 11:20:00,39.24,39.28,39.23,39.26,58500.0,31.9261,31.9586,31.9179,31.9424,58500.0
2007-09-28 11:25:00,39.25,39.25,39.21,39.21,3300.0,31.9342,31.9342,31.9017,31.9017,3300.0
2007-09-28 11:30:00,39.2,39.22,39.1,39.11,25100.0,31.8935,31.9098,31.8122,31.8203,25100.0
2007-09-28 11:35:00,39.12,39.15,39.05,39.08,26500.0,31.8284,31.8529,31.7715,31.7959,26500.0
2007-09-28 11:40:00,39.07,39.13,39.01,39.09,11900.0,31.7878,31.8366,31.7389,31.804,11900.0
2007-09-28 11:45:00,39.11,39.14,39.08,39.09,13600.0,31.8203,31.8447,31.7959,31.804,13600.0
2007-09-28 11:50:00,39.08,39.09,39.08,39.08,1900.0,31.7959,31.804,31.7959,31.7959,1900.0
2007-09-28 11:55:00,39.06,39.1,39.06,39.09,4100.0,31.7796,31.8122,31.7796,31.804,4100.0
2007-09-28 12:00:00,39.11,39.19,39.1,39.18,7900.0,31.8203,31.8854,31.8122,31.8773,7900.0
2007-09-28 12:05:00,39.19,39.22,39.19,39.21,2300.0,31.8854,31.9098,31.8854,31.9017,2300.0
2007-09-28 12:10:00,39.22,39.23,39.21,39.22,1500.0,31.9098,31.9179,31.9017,31.9098,1500.0
2007-09-28 12:15:00,39.22,39.24,39.22,39.23,1800.0,31.9098,31.9261,31.9098,31.9179,1800.0
2007-09-28 12:20:00,39.23,39.27,39.2,39.25,13100.0,31.9179,31.9505,31.8935,31.9342,13100.0
2007-09-28 12:25:00,39.26,39.27,39.2,39.26,11800.0,31.9424,31.9505,31.8935,31.9424,11800.0
2007-09-28 12:30:00,39.25,39.25,39.19,39.19,2500.0,31.9342,31.9342,31.8854,31.8854,2500.0
2007-09-28 12:35:00,39.18,39.18,39.14,39.15,4100.0,31.8773,31.8773,31.8447,31.8529,4100.0
2007-09-28 12:40:00,39.15,39.15,39.09,39.09,4200.0,31.8529,31.8529,31.804,31.804,4200.0
2007-09-28 12:45:00,39.09,39.1,39.08,39.08,5000.0,31.804,31.8122,31.7959,31.7959,5000.0
2007-09-28 12:50:00,39.1,39.12,39.08,39.09,9000.0,31.8122,31.8284,31.7959,31.804,9000.0
2007-09-28 12:55:00,39.09,39.1,39.06,39.06,8900.0,31.804,31.8122,31.7796,31.7796,8900.0
2007-09-28 13:00:00,39.09,39.11,39.0,39.08,22800.0,31.804,31.8203,31.7308,31.7959,22800.0
2007-09-28 13:05:00,39.08,39.14,39.06,39.14,10000.0,31.7959,31.8447,31.7796,31.8447,10000.0
2007-09-28 13:10:00,39.13,39.15,39.12,39.15,7300.0,31.8366,31.8529,31.8284,31.8529,7300.0
2007-09-28 13:15:00,39.14,39.17,39.05,39.1,18900.0,31.8447,31.8691,31.7715,31.8122,18900.0
2007-09-28 13:20:00,39.1,39.11,39.08,39.08,13400.0,31.8122,31.8203,31.7959,31.7959,13400.0
2007-09-28 13:25:00,39.07,39.09,39.04,39.07,18700.0,31.7878,31.804,31.7634,31.7878,18700.0
2007-09-28 13:30:00,39.09,39.13,39.09,39.12,9700.0,31.804,31.8366,31.804,31.8284,9700.0
2007-09-28 13:35:00,39.11,39.12,39.07,39.1,23300.0,31.8203,31.8284,31.7878,31.8122,23300.0
2007-09-28 13:40:00,39.1,39.1,39.08,39.08,9800.0,31.8122,31.8122,31.7959,31.7959,9800.0
2007-09-28 13:45:00,39.09,39.09,39.06,39.06,15000.0,31.804,31.804,31.7796,31.7796,15000.0
2007-09-28 13:50:00,39.05,39.05,39.02,39.02,6300.0,31.7715,31.7715,31.7471,31.7471,6300.0
2007-09-28 13:55:00,39.03,39.03,39.0,39.0,9300.0,31.7552,31.7552,31.7308,31.7308,9300.0
2007-09-28 14:00:00,39.01,39.04,39.0,39.03,43300.0,31.7389,31.7634,31.7308,31.7552,43300.0
2007-09-28 14:05:00,39.03,39.11,39.0,39.09,53400.0,31.7552,31.8203,31.7308,31.804,53400.0
2007-09-28 14:10:00,39.08,39.08,39.0,39.02,15700.0,31.7959,31.7959,31.7308,31.7471,15700.0
2007-09-28 14:15:00,39.01,39.01,38.98,38.98,31900.0,31.7389,31.7389,31.7145,31.7145,31900.0
2007-09-28 14:20:00,38.98,39.04,38.97,39.0,36400.0,31.7145,31.7634,31.7064,31.7308,36400.0
2007-09-28 14:25:00,38.99,38.99,38.92,38.97,11000.0,31.7227,31.7227,31.6657,31.7064,11000.0
2007-09-28 14:30:00,38.96,38.96,38.88,38.89,9500.0,31.6983,31.6983,31.6332,31.6413,9500.0
2007-09-28 14:35:00,38.89,38.89,38.87,38.88,5800.0,31.6413,31.6413,31.625,31.6332,5800.0
2007-09-28 14:40:00,38.87,38.91,38.87,38.91,10900.0,31.625,31.6576,31.625,31.6576,10900.0
2007-09-28 14:45:00,38.9,38.9,38.87,38.88,7300.0,31.6495,31.6495,31.625,31.6332,7300.0
2007-09-28 14:50:00,38.87,38.97,38.87,38.94,27000.0,31.625,31.7064,31.625,31.682,27000.0
2007-09-28 14:55:00,38.94,38.94,38.87,38.88,17000.0,31.682,31.682,31.625,31.6332,17000.0
2007-09-28 15:00:00,38.87,38.88,38.84,38.87,15600.0,31.625,31.6332,31.6006,31.625,15600.0
2007-09-28 15:05:00,38.87,38.87,38.76,38.76,9300.0,31.625,31.625,31.5355,31.5355,9300.0
2007-09-28 15:10:00,38.75,38.76,38.68,38.69,28400.0,31.5274,31.5355,31.4705,31.4786,28400.0
2007-09-28 15:15:00,38.69,38.88,38.67,38.84,27300.0,31.4786,31.6332,31.4623,31.6006,27300.0
2007-09-28 15:20:00,38.85,38.92,38.85,38.9,13900.0,31.6088,31.6657,31.6088,31.6495,13900.0
2007-09-28 15:25:00,38.9,38.92,38.86,38.92,19400.0,31.6495,31.6657,31.6169,31.6657,19400.0
2007-09-28 15:30:00,38.92,38.96,38.89,38.91,28300.0,31.6657,31.6983,31.6413,31.6576,28300.0
2007-09-28 15:35:00,38.91,38.92,38.88,38.88,14900.0,31.6576,31.6657,31.6332,31.6332,14900.0
2007-09-28 15:40:00,38.9,38.94,38.86,38.9,27400.0,31.6495,31.682,31.6169,31.6495,27400.0
2007-09-28 15:45:00,38.9,38.93,38.85,38.93,21700.0,31.6495,31.6739,31.6088,31.6739,21700.0
2007-09-28 15:50:00,38.93,38.96,38.91,38.93,28700.0,31.6739,31.6983,31.6576,31.6739,28700.0
2007-09-28 15:55:00,38.94,38.99,38.92,38.96,64900.0,31.682,31.7227,31.6657,31.6983,64900.0
2007-10-01 09:30:00,38.7,38.94,38.7,38.78,29800.0,31.4867,31.682,31.4867,31.5518,29800.0
2007-10-01 09:35:00,38.78,38.86,38.7,38.81,23800.0,31.5518,31.6169,31.4867,31.5762,23800.0
2007-10-01 09:40:00,38.83,39.38,38.82,39.34,77500.0,31.5925,32.04,31.5844,32.0074,77500.0
2007-10-01 09:45:00,39.33,39.51,39.31,39.37,46200.0,31.9993,32.1458,31.983,32.0318,46200.0
2007-10-01 09:50:00,39.37,39.39,39.27,39.27,14800.0,32.0318,32.0481,31.9505,31.9505,14800.0
2007-10-01 09:55:00,39.25,39.31,39.23,39.25,7600.0,31.9342,31.983,31.9179,31.9342,7600.0
2007-10-01 10:00:00,39.2,39.33,39.2,39.25,7800.0,31.8935,31.9993,31.8935,31.9342,7800.0
2007-10-01 10:05:00,39.25,39.46,39.25,39.46,23400.0,31.9342,32.1051,31.9342,32.1051,23400.0
2007-10-01 10:10:00,39.46,39.49,39.34,39.39,37300.0,32.1051,32.1295,32.0074,32.0481,37300.0
2007-10-01 10:15:00,39.38,39.42,39.25,39.41,45000.0,32.04,32.0725,31.9342,32.0644,45000.0
2007-10-01 10:20:00,39.43,39.56,39.25,39.55,96100.0,32.0807,32.1864,31.9342,32.1783,96100.0
2007-10-01 10:25:00,39.56,39.56,39.42,39.42,22400.0,32.1864,32.1864,32.0725,32.0725,22400.0
2007-10-01 10:30:00,39.42,39.52,39.42,39.49,11800.0,32.0725,32.1539,32.0725,32.1295,11800.0
2007-10-01 10:35:00,39.49,39.53,39.25,39.5,39200.0,32.1295,32.162,31.9342,32.1376,39200.0
2007-10-01 10:40:00,39.5,39.52,39.48,39.5,11100.0,32.1376,32.1539,32.1213,32.1376,11100.0
2007-10-01 10:45:00,39.5,39.52,39.49,39.5,15900.0,32.1376,32.1539,32.1295,32.1376,15900.0
2007-10-01 10:50:00,39.5,39.51,39.49,39.51,4300.0,32.1376,32.1458,32.1295,32.1458,4300.0
2007-10-01 10:55:00,39.51,39.52,39.47,39.49,9700.0,32.1458,32.1539,32.1132,32.1295,9700.0
2007-10-01 11:00:00,39.49,39.49,39.47,39.49,4000.0,32.1295,32.1295,32.1132,32.1295,4000.0
2007-10-01 11:05:00,39.49,39.53,39.49,39.53,20200.0,32.1295,32.162,32.1295,32.162,20200.0
2007-10-01 11:10:00,39.53,39.53,39.44,39.5,56200.0,32.162,32.162,32.0888,32.1376,56200.0
2007-10-01 11:15:00,39.49,39.51,39.49,39.51,12000.0,32.1295,32.1458,32.1295,32.1458,12000.0
2007-10-01 11:20:00,39.5,39.51,39.43,39.46,11600.0,32.1376,32.1458,32.0807,32.1051,11600.0
2007-10-01 11:25:00,39.48,39.48,39.45,39.46,4600.0,32.1213,32.1213,32.0969,32.1051,4600.0
2007-10-01 11:30:00,39.47,39.52,39.45,39.49,13500.0,32.1132,32.1539,32.0969,32.1295,13500.0
2007-10-01 11:35:00,39.5,39.53,39.49,39.52,7800.0,32.1376,32.162,32.1295,32.1539,7800.0
2007-10-01 11:40:00,39.52,39.59,39.51,39.52,59800.0,32.1539,32.2108,32.1458,32.1539,59800.0
2007-10-01 11:45:00,39.54,39.59,39.54,39.58,7400.0,32.1702,32.2108,32.1702,32.2027,7400.0
2007-10-01 11:50:00,39.58,39.62,39.57,39.62,18900.0,32.2027,32.2353,32.1946,32.2353,18900.0
2007-10-01 11:55:00,39.62,39.63,39.55,39.55,6700.0,32.2353,32.2434,32.1783,32.1783,6700.0
2007-10-01 12:00:00,39.55,39.55,39.45,39.54,13900.0,32.1783,32.1783,32.0969,32.1702,13900.0
2007-10-01 12:05:00,39.54,39.6,39.54,39.58,8800.0,32.1702,32.219,32.1702,32.2027,8800.0
2007-10-01 12:10:00,39.59,39.6,39.54,39.55,8200.0,32.2108,32.219,32.1702,32.1783,8200.0
2007-10-01 12:15:00,39.55,39.58,39.52,39.57,3500.0,32.1783,32.2027,32.1539,32.1946,3500.0
2007-10-01 12:20:00,39.59,39.63,39.55,39.57,11800.0,32.2108,32.2434,32.1783,32.1946,11800.0
2007-10-01 12:25:00,39.6,39.63,39.58,39.63,6200.0,32.219,32.2434,32.2027,32.2434,6200.0
2007-10-01 12:30:00,39.63,39.64,39.51,39.53,22900.0,32.2434,32.2515,32.1458,32.162,22900.0
2007-10-01 12:35:00,39.52,39.52,39.45,39.49,12500.0,32.1539,32.1539,32.0969,32.1295,12500.0
2007-10-01 12:40:00,39.5,39.56,39.5,39.56,6500.0,32.1376,32.1864,32.1376,32.1864,6500.0
2007-10-01 12:45:00,39.56,39.56,39.52,39.53,8200.0,32.1864,32.1864,32.1539,32.162,8200.0
2007-10-01 12:50:00,39.52,39.52,39.49,39.5,1800.0,32.1539,32.1539,32.1295,32.1376,1800.0
2007-10-01 12:55:00,39.5,39.5,39.48,39.5,3500.0,32.1376,32.1376,32.1213,32.1376,3500.0
2007-10-01 13:00:00,39.5,39.52,39.49,39.52,5000.0,32.1376,32.1539,32.1295,32.1539,5000.0
2007-10-01 13:05:00,39.52,39.58,39.52,39.58,4600.0,32.1539,32.2027,32.1539,32.2027,4600.0
2007-10-01 13:10:00,39.58,39.61,39.58,39.61,60900.0,32.2027,32.2271,32.2027,32.2271,60900.0
2007-10-01 13:15:00,39.6,39.61,39.58,39.6,9800.0,32.219,32.2271,32.2027,32.219,9800.0
2007-10-01 13:20:00,39.61,39.61,39.6,39.6,7000.0,32.2271,32.2271,32.219,32.219,7000.0
2007-10-01 13:25:00,39.59,39.61,39.53,39.53,10100.0,32.2108,32.2271,32.162,32.162,10100.0
2007-10-01 13:30:00,39.53,39.57,39.53,39.57,4600.0,32.162,32.1946,32.162,32.1946,4600.0
2007-10-01 13:35:00,39.57,39.57,39.52,39.53,7800.0,32.1946,32.1946,32.1539,32.162,7800.0
2007-10-01 13:40:00,39.53,39.59,39.52,39.59,19600.0,32.162,32.2108,32.1539,32.2108,19600.0
2007-10-01 13:45:00,39.59,39.61,39.59,39.61,10400.0,32.2108,32.2271,32.2108,32.2271,10400.0
2007-10-01 13:50:00,39.61,39.61,39.59,39.61,11600.0,32.2271,32.2271,32.2108,32.2271,11600.0
2007-10-01 13:55:00,39.61,39.63,39.6,39.6,19100.0,32.2271,32.2434,32.219,32.219,19100.0
2007-10-01 14:00:00,39.6,39.63,39.59,39.59,25400.0,32.219,32.2434,32.2108,32.2108,25400.0
2007-10-01 14:05:00,39.58,39.65,39.55,39.61,23400.0,32.2027,32.2597,32.1783,32.2271,23400.0
2007-10-01 14:10:00,39.61,39.64,39.58,39.6,13100.0,32.2271,32.2515,32.2027,32.219,13100.0
2007-10-01 14:15:00,39.61,39.67,39.6,39.63,18500.0,32.2271,32.2759,32.219,32.2434,18500.0
2007-10-01 14:20:00,39.63,39.65,39.55,39.61,24500.0,32.2434,32.2597,32.1783,32.2271,24500.0
2007-10-01 14:25:00,39.61,39.62,39.57,39.61,20000.0,32.2271,32.2353,32.1946,32.2271,20000.0
2007-10-01 14:30:00,39.61,39.69,39.61,39.66,8700.0,32.2271,32.2922,32.2271,32.2678,8700.0
2007-10-01 14:35:00,39.66,39.74,39.61,39.74,13800.0,32.2678,32.3329,32.2271,32.3329,13800.0
2007-10-01 14:40:00,39.74,39.78,39.74,39.74,13300.0,32.3329,32.3654,32.3329,32.3329,13300.0
2007-10-01 14:45:00,39.74,39.77,39.7,39.76,8200.0,32.3329,32.3573,32.3003,32.3492,8200.0
2007-10-01 14:50:00,39.76,39.84,39.73,39.81,37100.0,32.3492,32.4142,32.3247,32.3898,37100.0
2007-10-01 14:55:00,39.81,39.97,39.77,39.97,40700.0,32.3898,32.52,32.3573,32.52,40700.0
2007-10-01 15:00:00,39.95,39.99,39.92,39.94,23800.0,32.5037,32.5363,32.4793,32.4956,23800.0
2007-10-01 15:05:00,39.94,39.95,39.9,39.9,18600.0,32.4956,32.5037,32.4631,32.4631,18600.0
2007-10-01 15:10:00,39.92,39.93,39.7,39.7,34300.0,32.4793,32.4875,32.3003,32.3003,34300.0
2007-10-01 15:15:00,39.7,39.79,39.69,39.77,14700.0,32.3003,32.3736,32.2922,32.3573,14700.0
2007-10-01 15:20:00,39.76,39.8,39.74,39.78,15700.0,32.3492,32.3817,32.3329,32.3654,15700.0
2007-10-01 15:25:00,39.77,39.89,39.77,39.84,20000.0,32.3573,32.4549,32.3573,32.4142,20000.0
2007-10-01 15:30:00,39.84,39.85,39.74,39.74,22600.0,32.4142,32.4224,32.3329,32.3329,22600.0
2007-10-01 15:35:00,39.74,39.76,39.42,39.47,43100.0,32.3329,32.3492,32.0725,32.1132,43100.0
2007-10-01 15:40:00,39.47,39.64,39.46,39.55,32700.0,32.1132,32.2515,32.1051,32.1783,32700.0
2007-10-01 15:45:00,39.56,39.7,39.56,39.69,37100.0,32.1864,32.3003,32.1864,32.2922,37100.0
2007-10-01 15:50:00,39.69,39.81,39.64,39.68,72500.0,32.2922,32.3898,32.2515,32.2841,72500.0
2007-10-01 15:55:00,39.69,39.74,39.55,39.61,58000.0,32.2922,32.3329,32.1783,32.2271,58000.0
2007-10-02 09:30:00,40.02,40.14,40.0,40.04,20200.0,32.5607,32.6583,32.5444,32.577,20200.0
2007-10-02 09:35:00,40.04,40.26,40.03,40.21,9100.0,32.577,32.756,32.5688,32.7153,9100.0
2007-10-02 09:40:00,40.19,40.34,40.19,40.31,14700.0,32.699,32.8211,32.699,32.7966,14700.0
2007-10-02 09:45:00,40.3,40.44,40.3,40.43,12200.0,32.7885,32.9024,32.7885,32.8943,12200.0
2007-10-02 09:50:00,40.45,40.45,40.29,40.3,11100.0,32.9105,32.9105,32.7804,32.7885,11100.0
2007-10-02 09:55:00,40.34,40.34,40.31,40.32,4700.0,32.8211,32.8211,32.7966,32.8048,4700.0
2007-10-02 10:00:00,40.31,40.35,40.17,40.25,17600.0,32.7966,32.8292,32.6827,32.7478,17600.0
2007-10-02 10:05:00,40.24,40.33,40.19,40.31,24200.0,32.7397,32.8129,32.699,32.7966,24200.0
2007-10-02 10:10:00,40.31,40.5,40.3,40.45,20900.0,32.7966,32.9512,32.7885,32.9105,20900.0
2007-10-02 10:15:00,40.45,40.53,40.44,40.53,8400.0,32.9105,32.9756,32.9024,32.9756,8400.0
2007-10-02 10:20:00,40.55,40.57,40.41,40.45,14700.0,32.9919,33.0082,32.878,32.9105,14700.0
2007-10-02 10:25:00,40.47,40.53,40.46,40.53,5800.0,32.9268,32.9756,32.9187,32.9756,5800.0
2007-10-02 10:30:00,40.52,40.58,40.37,40.58,21400.0,32.9675,33.0163,32.8455,33.0163,21400.0
2007-10-02 10:35:00,40.56,40.58,40.45,40.47,16600.0,33.0,33.0163,32.9105,32.9268,16600.0
2007-10-02 10:40:00,40.48,40.51,40.47,40.47,3500.0,32.935,32.9594,32.9268,32.9268,3500.0
2007-10-02 10:45:00,40.45,40.46,40.37,40.38,6800.0,32.9105,32.9187,32.8455,32.8536,6800.0
2007-10-02 10:50:00,40.38,40.44,40.33,40.39,20300.0,32.8536,32.9024,32.8129,32.8617,20300.0
2007-10-02 10:55:00,40.38,40.42,40.37,40.4,55500.0,32.8536,32.8861,32.8455,32.8699,55500.0
2007-10-02 11:00:00,40.41,40.41,40.33,40.36,3800.0,32.878,32.878,32.8129,32.8373,3800.0
2007-10-02 11:05:00,40.33,40.34,40.31,40.33,16200.0,32.8129,32.8211,32.7966,32.8129,16200.0
2007-10-02 11:10:00,40.32,40.36,40.29,40.31,19200.0,32.8048,32.8373,32.7804,32.7966,19200.0
2007-10-02 11:15:00,40.3,40.3,40.27,40.3,16500.0,32.7885,32.7885,32.7641,32.7885,16500.0
2007-10-02 11:20:00,40.32,40.32,40.26,40.28,10600.0,32.8048,32.8048,32.756,32.7722,10600.0
2007-10-02 11:25:00,40.26,40.28,40.25,40.27,10800.0,32.756,32.7722,32.7478,32.7641,10800.0
2007-10-02 11:30:00,40.27,40.27,40.24,40.24,9500.0,32.7641,32.7641,32.7397,32.7397,9500.0
2007-10-02 11:35:00,40.26,40.26,40.2,40.23,5800.0,32.756,32.756,32.7071,32.7316,5800.0
2007-10-02 11:40:00,40.23,40.23,40.15,40.15,5400.0,32.7316,32.7316,32.6665,32.6665,5400.0
2007-10-02 11:45:00,40.15,40.15,40.1,40.11,7200.0,32.6665,32.6665,32.6258,32.6339,7200.0
2007-10-02 11:50:00,40.12,40.13,40.1,40.13,3500.0,32.6421,32.6502,32.6258,32.6502,3500.0
2007-10-02 11:55:00,40.11,40.11,40.11,40.11,200.0,32.6339,32.6339,32.6339,32.6339,200.0
2007-10-02 12:00:00,40.11,40.13,40.0,40.03,6200.0,32.6339,32.6502,32.5444,32.5688,6200.0
2007-10-02 12:05:00,40.03,40.03,39.9,39.9,9700.0,32.5688,32.5688,32.4631,32.4631,9700.0
2007-10-02 12:10:00,39.91,39.91,39.81,39.83,12900.0,32.4712,32.4712,32.3898,32.4061,12900.0
2007-10-02 12:15:00,39.83,39.89,39.8,39.86,18300.0,32.4061,32.4549,32.3817,32.4305,18300.0
2007-10-02 12:20:00,39.88,39.89,39.85,39.86,4800.0,32.4468,32.4549,32.4224,32.4305,4800.0
2007-10-02 12:25:00,39.86,39.86,39.83,39.84,8800.0,32.4305,32.4305,32.4061,32.4142,8800.0
2007-10-02 12:30:00,39.84,39.84,39.81,39.81,23000.0,32.4142,32.4142,32.3898,32.3898,23000.0
2007-10-02 12:35:00,39.81,39.82,39.81,39.82,6700.0,32.3898,32.398,32.3898,32.398,6700.0
2007-10-02 12:40:00,39.82,39.82,39.77,39.78,20800.0,32.398,32.398,32.3573,32.3654,20800.0
2007-10-02 12:45:00,39.78,39.82,39.78,39.8,9800.0,32.3654,32.398,32.3654,32.3817,9800.0
2007-10-02 12:50:00,39.81,39.82,39.8,39.81,9000.0,32.3898,32.398,32.3817,32.3898,9000.0
2007-10-02 12:55:00,39.81,39.81,39.74,39.8,12400.0,32.3898,32.3898,32.3329,32.3817,12400.0
2007-10-02 13:00:00,39.81,39.84,39.8,39.82,14200.0,32.3898,32.4142,32.3817,32.398,14200.0
2007-10-02 13:05:00,39.82,39.83,39.81,39.83,5500.0,32.398,32.4061,32.3898,32.4061,5500.0
2007-10-02 13:10:00,39.83,39.83,39.77,39.78,7000.0,32.4061,32.4061,32.3573,32.3654,7000.0
2007-10-02 13:15:00,39.79,39.79,39.77,39.77,8000.0,32.3736,32.3736,32.3573,32.3573,8000.0
2007-10-02 13:20:00,39.77,39.77,39.72,39.72,6200.0,32.3573,32.3573,32.3166,32.3166,6200.0
2007-10-02 13:25:00,39.75,39.82,39.73,39.8,14300.0,32.341,32.398,32.3247,32.3817,14300.0
2007-10-02 13:30:00,39.81,39.81,39.79,39.79,4400.0,32.3898,32.3898,32.3736,32.3736,4400.0
2007-10-02 13:35:00,39.8,39.88,39.8,39.88,23600.0,32.3817,32.4468,32.3817,32.4468,23600.0
2007-10-02 13:40:00,39.85,39.88,39.84,39.86,10300.0,32.4224,32.4468,32.4142,32.4305,10300.0
2007-10-02 13:45:00,39.85,39.89,39.85,39.89,7400.0,32.4224,32.4549,32.4224,32.4549,7400.0
2007-10-02 13:50:00,39.89,39.9,39.81,39.84,14700.0,32.4549,32.4631,32.3898,32.4142,14700.0
2007-10-02 13:55:00,39.83,39.86,39.83,39.86,4600.0,32.4061,32.4305,32.4061,32.4305,4600.0
2007-10-02 14:00:00,39.86,39.86,39.76,39.81,9700.0,32.4305,32.4305,32.3492,32.3898,9700.0
2007-10-02 14:05:00,39.81,39.81,39.8,39.81,5500.0,32.3898,32.3898,32.3817,32.3898,5500.0
2007-10-02 14:10:00,39.8,39.84,39.79,39.82,10300.0,32.3817,32.4142,32.3736,32.398,10300.0
2007-10-02 14:15:00,39.82,39.84,39.81,39.84,8400.0,32.398,32.4142,32.3898,32.4142,8400.0
2007-10-02 14:20:00,39.84,39.84,39.82,39.83,6000.0,32.4142,32.4142,32.398,32.4061,6000.0
2007-10-02 14:25:00,39.83,39.84,39.83,39.84,8300.0,32.4061,32.4142,32.4061,32.4142,8300.0
2007-10-02 14:30:00,39.84,39.84,39.8,39.81,18400.0,32.4142,32.4142,32.3817,32.3898,18400.0
2007-10-02 14:35:00,39.8,39.83,39.8,39.82,14200.0,32.3817,32.4061,32.3817,32.398,14200.0
2007-10-02 14:40:00,39.83,39.83,39.79,39.81,19600.0,32.4061,32.4061,32.3736,32.3898,19600.0
2007-10-02 14:45:00,39.8,39.83,39.8,39.83,11400.0,32.3817,32.4061,32.3817,32.4061,11400.0
2007-10-02 14:50:00,39.83,39.83,39.79,39.79,6100.0,32.4061,32.4061,32.3736,32.3736,6100.0
2007-10-02 14:55:00,39.81,39.86,39.81,39.86,16700.0,32.3898,32.4305,32.3898,32.4305,16700.0
2007-10-02 15:00:00,39.86,39.91,39.86,39.87,15800.0,32.4305,32.4712,32.4305,32.4387,15800.0
2007-10-02 15:05:00,39.87,39.87,39.84,39.85,2700.0,32.4387,32.4387,32.4142,32.4224,2700.0
2007-10-02 15:10:00,39.85,39.86,39.8,39.8,18400.0,32.4224,32.4305,32.3817,32.3817,18400.0
2007-10-02 15:15:00,39.8,39.81,39.79,39.8,8500.0,32.3817,32.3898,32.3736,32.3817,8500.0
2007-10-02 15:20:00,39.8,39.85,39.79,39.81,20000.0,32.3817,32.4224,32.3736,32.3898,20000.0
2007-10-02 15:25:00,39.82,39.82,39.79,39.8,17700.0,32.398,32.398,32.3736,32.3817,17700.0
2007-10-02 15:30:00,39.81,39.84,39.77,39.84,24100.0,32.3898,32.4142,32.3573,32.4142,24100.0
2007-10-02 15:35:00,39.84,39.86,39.79,39.85,37700.0,32.4142,32.4305,32.3736,32.4224,37700.0
2007-10-02 15:40:00,39.84,39.88,39.82,39.88,27700.0,32.4142,32.4468,32.398,32.4468,27700.0
2007-10-02 15:45:00,39.87,39.91,39.86,39.89,15400.0,32.4387,32.4712,32.4305,32.4549,15400.0
2007-10-02 15:50:00,39.87,39.9,39.82,39.84,18900.0,32.4387,32.4631,32.398,32.4142,18900.0
2007-10-02 15:55:00,39.85,39.88,39.82,39.84,31100.0,32.4224,32.4468,32.398,32.4142,31100.0
2007-10-03 09:30:00,40.14,40.27,40.14,40.22,12500.0,32.6583,32.7641,32.6583,32.7234,12500.0
2007-10-03 09:35:00,40.22,40.25,40.17,40.2,11300.0,32.7234,32.7478,32.6827,32.7071,11300.0
2007-10-03 09:40:00,40.17,40.2,40.14,40.14,26100.0,32.6827,32.7071,32.6583,32.6583,26100.0
2007-10-03 09:45:00,40.16,40.16,39.98,39.98,36800.0,32.6746,32.6746,32.5282,32.5282,36800.0
2007-10-03 09:50:00,39.98,40.03,39.97,40.0,17200.0,32.5282,32.5688,32.52,32.5444,17200.0
2007-10-03 09:55:00,40.0,40.0,39.8,39.82,13800.0,32.5444,32.5444,32.3817,32.398,13800.0
2007-10-03 10:00:00,39.82,39.97,39.82,39.91,11100.0,32.398,32.52,32.398,32.4712,11100.0
2007-10-03 10:05:00,39.89,39.99,39.89,39.99,14200.0,32.4549,32.5363,32.4549,32.5363,14200.0
2007-10-03 10:10:00,40.01,40.05,40.0,40.05,5400.0,32.5526,32.5851,32.5444,32.5851,5400.0
2007-10-03 10:15:00,40.02,40.05,39.99,40.02,5100.0,32.5607,32.5851,32.5363,32.5607,5100.0
2007-10-03 10:20:00,40.01,40.07,39.99,40.06,7800.0,32.5526,32.6014,32.5363,32.5932,7800.0
2007-10-03 10:25:00,40.06,40.08,40.03,40.08,7600.0,32.5932,32.6095,32.5688,32.6095,7600.0
2007-10-03 10:30:00,40.08,40.08,40.0,40.04,17000.0,32.6095,32.6095,32.5444,32.577,17000.0
2007-10-03 10:35:00,40.05,40.12,39.97,40.12,8500.0,32.5851,32.6421,32.52,32.6421,8500.0
2007-10-03 10:40:00,40.02,44.0,39.97,40.01,64300.0,32.5607,35.7989,32.52,32.5526,64300.0
2007-10-03 10:45:00,40.01,40.02,39.98,40.02,2200.0,32.5526,32.5607,32.5282,32.5607,2200.0
2007-10-03 10:50:00,40.02,40.04,40.0,40.01,15000.0,32.5607,32.577,32.5444,32.5526,15000.0
2007-10-03 10:55:00,40.01,40.03,40.0,40.03,7700.0,32.5526,32.5688,32.5444,32.5688,7700.0
2007-10-03 11:00:00,40.02,40.05,40.02,40.05,10200.0,32.5607,32.5851,32.5607,32.5851,10200.0
2007-10-03 11:05:00,40.05,40.06,40.0,40.02,10200.0,32.5851,32.5932,32.5444,32.5607,10200.0
2007-10-03 11:10:00,40.01,40.06,40.0,40.04,7000.0,32.5526,32.5932,32.5444,32.577,7000.0
2007-10-03 11:15:00,40.06,40.06,40.0,40.02,8500.0,32.5932,32.5932,32.5444,32.5607,8500.0
2007-10-03 11:20:00,40.02,40.04,40.0,40.02,10600.0,32.5607,32.577,32.5444,32.5607,10600.0
2007-10-03 11:25:00,40.01,40.02,40.0,40.0,4800.0,32.5526,32.5607,32.5444,32.5444,4800.0
2007-10-03 11:30:00,40.0,40.01,39.95,39.95,12700.0,32.5444,32.5526,32.5037,32.5037,12700.0
2007-10-03 11:35:00,39.95,39.97,39.92,39.92,17600.0,32.5037,32.52,32.4793,32.4793,17600.0
2007-10-03 11:40:00,39.93,39.93,39.84,39.85,14300.0,32.4875,32.4875,32.4142,32.4224,14300.0
2007-10-03 11:45:00,39.85,39.85,39.75,39.76,9200.0,32.4224,32.4224,32.341,32.3492,9200.0
2007-10-03 11:50:00,39.78,39.78,39.69,39.71,9700.0,32.3654,32.3654,32.2922,32.3085,9700.0
2007-10-03 11:55:00,39.7,39.73,39.7,39.71,14300.0,32.3003,32.3247,32.3003,32.3085,14300.0
2007-10-03 12:00:00,39.72,39.77,39.7,39.73,13400.0,32.3166,32.3573,32.3003,32.3247,13400.0
2007-10-03 12:05:00,39.72,39.75,39.69,39.7,19400.0,32.3166,32.341,32.2922,32.3003,19400.0
2007-10-03 12:10:00,39.71,39.8,39.66,39.7,9800.0,32.3085,32.3817,32.2678,32.3003,9800.0
2007-10-03 12:15:00,39.66,39.68,39.63,39.63,5600.0,32.2678,32.2841,32.2434,32.2434,5600.0
2007-10-03 12:20:00,39.65,39.73,39.6,39.65,19500.0,32.2597,32.3247,32.219,32.2597,19500.0
2007-10-03 12:25:00,39.65,39.67,39.63,39.63,2800.0,32.2597,32.2759,32.2434,32.2434,2800.0
2007-10-03 12:30:00,39.62,39.66,39.6,39.65,7900.0,32.2353,32.2678,32.219,32.2597,7900.0
2007-10-03 12:35:00,39.63,39.7,39.62,39.66,6600.0,32.2434,32.3003,32.2353,32.2678,6600.0
2007-10-03 12:40:00,39.65,39.65,39.63,39.65,3600.0,32.2597,32.2597,32.2434,32.2597,3600.0
2007-10-03 12:45:00,39.64,39.7,39.64,39.69,10700.0,32.2515,32.3003,32.2515,32.2922,10700.0
2007-10-03 12:50:00,39.69,39.71,39.69,39.7,6100.0,32.2922,32.3085,32.2922,32.3003,6100.0
2007-10-03 12:55:00,39.71,39.72,39.67,39.72,7800.0,32.3085,32.3166,32.2759,32.3166,7800.0
2007-10-03 13:00:00,39.71,39.74,39.69,39.7,11900.0,32.3085,32.3329,32.2922,32.3003,11900.0
2007-10-03 13:05:00,39.69,39.72,39.67,39.68,4900.0,32.2922,32.3166,32.2759,32.2841,4900.0
2007-10-03 13:10:00,39.67,39.67,39.62,39.65,10300.0,32.2759,32.2759,32.2353,32.2597,10300.0
2007-10-03 13:15:00,39.65,39.67,39.64,39.67,3900.0,32.2597,32.2759,32.2515,32.2759,3900.0
2007-10-03 13:20:00,39.66,39.68,39.65,39.67,9600.0,32.2678,32.2841,32.2597,32.2759,9600.0
2007-10-03 13:25:00,39.67,39.73,39.67,39.71,11800.0,32.2759,32.3247,32.2759,32.3085,11800.0
2007-10-03 13:30:00,39.72,39.75,39.67,39.67,58800.0,32.3166,32.341,32.2759,32.2759,58800.0
2007-10-03 13:35:00,39.66,39.66,39.6,39.61,6800.0,32.2678,32.2678,32.219,32.2271,6800.0
2007-10-03 13:40:00,39.61,39.65,39.57,39.64,6900.0,32.2271,32.2597,32.1946,32.2515,6900.0
2007-10-03 13:45:00,39.65,39.7,39.65,39.68,7000.0,32.2597,32.3003,32.2597,32.2841,7000.0
2007-10-03 13:50:00,39.68,39.69,39.65,39.65,2100.0,32.2841,32.2922,32.2597,32.2597,2100.0
2007-10-03 13:55:00,39.65,39.69,39.62,39.67,6700.0,32.2597,32.2922,32.2353,32.2759,6700.0
2007-10-03 14:00:00,39.66,39.71,39.63,39.68,6700.0,32.2678,32.3085,32.2434,32.2841,6700.0
2007-10-03 14:05:00,39.72,39.72,39.67,39.67,39300.0,32.3166,32.3166,32.2759,32.2759,39300.0
2007-10-03 14:10:00,39.67,39.75,39.65,39.74,15200.0,32.2759,32.341,32.2597,32.3329,15200.0
2007-10-03 14:15:00,39.73,39.75,39.64,39.64,18900.0,32.3247,32.341,32.2515,32.2515,18900.0
2007-10-03 14:20:00,39.62,39.72,39.62,39.64,10700.0,32.2353,32.3166,32.2353,32.2515,10700.0
2007-10-03 14:25:00,39.63,39.63,39.54,39.57,11500.0,32.2434,32.2434,32.1702,32.1946,11500.0
2007-10-03 14:30:00,39.57,39.57,39.51,39.52,9500.0,32.1946,32.1946,32.1458,32.1539,9500.0
2007-10-03 14:35:00,39.53,39.56,39.5,39.53,9200.0,32.162,32.1864,32.1376,32.162,9200.0
2007-10-03 14:40:00,39.54,39.54,39.42,39.44,9300.0,32.1702,32.1702,32.0725,32.0888,9300.0
2007-10-03 14:45:00,39.46,39.48,39.44,39.48,4000.0,32.1051,32.1213,32.0888,32.1213,4000.0
2007-10-03 14:50:00,39.49,39.49,39.44,39.46,7200.0,32.1295,32.1295,32.0888,32.1051,7200.0
2007-10-03 14:55:00,39.47,39.49,39.37,39.43,23000.0,32.1132,32.1295,32.0318,32.0807,23000.0
2007-10-03 15:00:00,39.4,39.44,39.27,39.29,19400.0,32.0563,32.0888,31.9505,31.9668,19400.0
2007-10-03 15:05:00,39.29,39.38,39.25,39.37,16000.0,31.9668,32.04,31.9342,32.0318,16000.0
2007-10-03 15:10:00,39.37,39.38,39.34,39.37,9600.0,32.0318,32.04,32.0074,32.0318,9600.0
2007-10-03 15:15:00,39.34,39.52,39.34,39.5,16900.0,32.0074,32.1539,32.0074,32.1376,16900.0
2007-10-03 15:20:00,39.5,39.5,39.36,39.36,13000.0,32.1376,32.1376,32.0237,32.0237,13000.0
2007-10-03 15:25:00,39.36,39.37,39.23,39.23,34000.0,32.0237,32.0318,31.9179,31.9179,34000.0
2007-10-03 15:30:00,39.23,39.26,39.19,39.19,52300.0,31.9179,31.9424,31.8854,31.8854,52300.0
2007-10-03 15:35:00,39.19,39.26,39.16,39.21,38500.0,31.8854,31.9424,31.861,31.9017,38500.0
2007-10-03 15:40:00,39.2,39.23,39.17,39.21,35900.0,31.8935,31.9179,31.8691,31.9017,35900.0
2007-10-03 15:45:00,39.21,39.25,39.2,39.24,21100.0,31.9017,31.9342,31.8935,31.9261,21100.0
2007-10-03 15:50:00,39.23,39.24,39.11,39.11,36600.0,31.9179,31.9261,31.8203,31.8203,36600.0
2007-10-03 15:55:00,39.11,39.24,39.11,39.18,51700.0,31.8203,31.9261,31.8203,31.8773,51700.0
2007-10-04 09:30:00,39.18,39.25,39.1,39.15,26400.0,31.8773,31.9342,31.8122,31.8529,26400.0
2007-10-04 09:35:00,39.11,39.23,39.1,39.16,11500.0,31.8203,31.9179,31.8122,31.861,11500.0
2007-10-04 09:40:00,39.17,39.26,39.16,39.26,23800.0,31.8691,31.9424,31.861,31.9424,23800.0
2007-10-04 09:45:00,39.25,39.31,39.2,39.27,18700.0,31.9342,31.983,31.8935,31.9505,18700.0
2007-10-04 09:50:00,39.27,39.32,39.25,39.27,11500.0,31.9505,31.9912,31.9342,31.9505,11500.0
2007-10-04 09:55:00,39.26,39.26,39.15,39.22,22400.0,31.9424,31.9424,31.8529,31.9098,22400.0
2007-10-04 10:00:00,39.21,39.25,39.13,39.2,23000.0,31.9017,31.9342,31.8366,31.8935,23000.0
2007-10-04 10:05:00,39.18,39.23,39.16,39.23,4500.0,31.8773,31.9179,31.861,31.9179,4500.0
2007-10-04 10:10:00,39.23,39.26,39.21,39.26,10600.0,31.9179,31.9424,31.9017,31.9424,10600.0
2007-10-04 10:15:00,39.25,39.27,39.23,39.23,8100.0,31.9342,31.9505,31.9179,31.9179,8100.0
2007-10-04 10:20:00,39.24,39.26,39.17,39.18,6300.0,31.9261,31.9424,31.8691,31.8773,6300.0
2007-10-04 10:25:00,39.18,39.22,39.17,39.2,2600.0,31.8773,31.9098,31.8691,31.8935,2600.0
2007-10-04 10:30:00,39.2,39.29,39.19,39.26,14000.0,31.8935,31.9668,31.8854,31.9424,14000.0
2007-10-04 10:35:00,39.27,39.28,39.22,39.25,75600.0,31.9505,31.9586,31.9098,31.9342,75600.0
2007-10-04 10:40:00,39.25,39.36,39.25,39.33,53500.0,31.9342,32.0237,31.9342,31.9993,53500.0
2007-10-04 10:45:00,39.31,39.31,39.06,39.14,37800.0,31.983,31.983,31.7796,31.8447,37800.0
2007-10-04 10:50:00,39.13,39.15,39.08,39.12,24100.0,31.8366,31.8529,31.7959,31.8284,24100.0
2007-10-04 10:55:00,39.12,39.12,39.07,39.11,8000.0,31.8284,31.8284,31.7878,31.8203,8000.0
2007-10-04 11:00:00,39.1,39.18,39.09,39.18,6800.0,31.8122,31.8773,31.804,31.8773,6800.0
2007-10-04 11:05:00,39.16,39.23,39.16,39.23,9500.0,31.861,31.9179,31.861,31.9179,9500.0
2007-10-04 11:10:00,39.24,39.26,39.11,39.13,16300.0,31.9261,31.9424,31.8203,31.8366,16300.0
2007-10-04 11:15:00,39.12,39.14,39.05,39.06,11900.0,31.8284,31.8447,31.7715,31.7796,11900.0
2007-10-04 11:20:00,39.06,39.08,39.06,39.08,6500.0,31.7796,31.7959,31.7796,31.7959,6500.0
2007-10-04 11:25:00,39.09,39.09,39.01,39.01,9200.0,31.804,31.804,31.7389,31.7389,9200.0
2007-10-04 11:30:00,39.01,39.02,38.93,38.93,7800.0,31.7389,31.7471,31.6739,31.6739,7800.0
2007-10-04 11:35:00,38.93,38.95,38.9,38.92,7800.0,31.6739,31.6901,31.6495,31.6657,7800.0
2007-10-04 11:40:00,38.93,38.94,38.78,38.79,14000.0,31.6739,31.682,31.5518,31.56,14000.0
2007-10-04 11:45:00,38.79,38.82,38.76,38.76,9600.0,31.56,31.5844,31.5355,31.5355,9600.0
2007-10-04 11:50:00,38.76,38.79,38.75,38.79,10700.0,31.5355,31.56,31.5274,31.56,10700.0
2007-10-04 11:55:00,38.79,38.83,38.79,38.83,4300.0,31.56,31.5925,31.56,31.5925,4300.0
2007-10-04 12:00:00,38.83,38.88,38.81,38.87,3400.0,31.5925,31.6332,31.5762,31.625,3400.0
2007-10-04 12:05:00,38.87,38.91,38.87,38.9,6900.0,31.625,31.6576,31.625,31.6495,6900.0
2007-10-04 12:10:00,38.91,38.95,38.91,38.91,7400.0,31.6576,31.6901,31.6576,31.6576,7400.0
2007-10-04 12:15:00,38.91,38.94,38.91,38.93,5700.0,31.6576,31.682,31.6576,31.6739,5700.0
2007-10-04 12:20:00,38.94,38.94,38.89,38.92,9200.0,31.682,31.682,31.6413,31.6657,9200.0
2007-10-04 12:25:00,38.91,38.91,38.82,38.85,5400.0,31.6576,31.6576,31.5844,31.6088,5400.0
2007-10-04 12:30:00,38.87,38.88,38.85,38.85,10200.0,31.625,31.6332,31.6088,31.6088,10200.0
2007-10-04 12:35:00,38.84,38.86,38.82,38.86,6800.0,31.6006,31.6169,31.5844,31.6169,6800.0
2007-10-04 12:40:00,38.85,38.88,38.84,38.84,5900.0,31.6088,31.6332,31.6006,31.6006,5900.0
2007-10-04 12:45:00,38.85,38.86,38.8,38.82,5200.0,31.6088,31.6169,31.5681,31.5844,5200.0
2007-10-04 12:50:00,38.82,38.84,38.8,38.8,8000.0,31.5844,31.6006,31.5681,31.5681,8000.0
2007-10-04 12:55:00,38.8,38.81,38.79,38.79,4500.0,31.5681,31.5762,31.56,31.56,4500.0
2007-10-04 13:00:00,38.8,38.81,38.78,38.78,6400.0,31.5681,31.5762,31.5518,31.5518,6400.0
2007-10-04 13:05:00,38.77,38.78,38.75,38.75,6000.0,31.5437,31.5518,31.5274,31.5274,6000.0
2007-10-04 13:10:00,38.75,38.75,38.73,38.73,5800.0,31.5274,31.5274,31.5111,31.5111,5800.0
2007-10-04 13:15:00,38.73,38.77,38.73,38.74,5400.0,31.5111,31.5437,31.5111,31.5193,5400.0
2007-10-04 13:20:00,38.75,38.75,38.71,38.72,10900.0,31.5274,31.5274,31.4949,31.503,10900.0
2007-10-04 13:25:00,38.72,38.74,38.71,38.74,8000.0,31.503,31.5193,31.4949,31.5193,8000.0
2007-10-04 13:30:00,38.74,38.77,38.73,38.77,3200.0,31.5193,31.5437,31.5111,31.5437,3200.0
2007-10-04 13:35:00,38.76,38.77,38.71,38.73,7100.0,31.5355,31.5437,31.4949,31.5111,7100.0
2007-10-04 13:40:00,38.72,38.76,38.72,38.76,4700.0,31.503,31.5355,31.503,31.5355,4700.0
2007-10-04 13:45:00,38.76,38.76,38.68,38.68,24600.0,31.5355,31.5355,31.4705,31.4705,24600.0
2007-10-04 13:50:00,38.68,38.69,38.67,38.67,4600.0,31.4705,31.4786,31.4623,31.4623,4600.0
2007-10-04 13:55:00,38.67,38.67,38.65,38.66,8400.0,31.4623,31.4623,31.4461,31.4542,8400.0
2007-10-04 14:00:00,38.65,38.67,38.64,38.67,4000.0,31.4461,31.4623,31.4379,31.4623,4000.0
2007-10-04 14:05:00,38.67,38.69,38.66,38.68,8000.0,31.4623,31.4786,31.4542,31.4705,8000.0
2007-10-04 14:10:00,38.69,38.72,38.69,38.7,5500.0,31.4786,31.503,31.4786,31.4867,5500.0
2007-10-04 14:15:00,38.7,38.7,38.64,38.65,8900.0,31.4867,31.4867,31.4379,31.4461,8900.0
2007-10-04 14:20:00,38.66,38.68,38.65,38.65,3200.0,31.4542,31.4705,31.4461,31.4461,3200.0
2007-10-04 14:25:00,38.65,38.67,38.61,38.63,22400.0,31.4461,31.4623,31.4135,31.4298,22400.0
2007-10-04 14:30:00,38.62,38.63,38.6,38.63,7300.0,31.4216,31.4298,31.4054,31.4298,7300.0
2007-10-04 14:35:00,38.64,38.66,38.62,38.62,5800.0,31.4379,31.4542,31.4216,31.4216,5800.0
2007-10-04 14:40:00,38.61,38.62,38.58,38.58,4400.0,31.4135,31.4216,31.3891,31.3891,4400.0
2007-10-04 14:45:00,38.58,38.59,38.57,38.58,9500.0,31.3891,31.3972,31.381,31.3891,9500.0
2007-10-04 14:50:00,38.59,38.61,38.58,38.61,7300.0,31.3972,31.4135,31.3891,31.4135,7300.0
2007-10-04 14:55:00,38.6,38.62,38.58,38.59,9900.0,31.4054,31.4216,31.3891,31.3972,9900.0
2007-10-04 15:00:00,38.59,38.62,38.58,38.59,14200.0,31.3972,31.4216,31.3891,31.3972,14200.0
2007-10-04 15:05:00,38.59,38.63,38.59,38.62,11200.0,31.3972,31.4298,31.3972,31.4216,11200.0
2007-10-04 15:10:00,38.62,38.63,38.59,38.63,14800.0,31.4216,31.4298,31.3972,31.4298,14800.0
2007-10-04 15:15:00,38.63,38.63,38.59,38.61,10600.0,31.4298,31.4298,31.3972,31.4135,10600.0
2007-10-04 15:20:00,38.6,38.64,38.59,38.64,13400.0,31.4054,31.4379,31.3972,31.4379,13400.0
2007-10-04 15:25:00,38.64,38.71,38.64,38.7,9900.0,31.4379,31.4949,31.4379,31.4867,9900.0
2007-10-04 15:30:00,38.68,38.69,38.63,38.66,10100.0,31.4705,31.4786,31.4298,31.4542,10100.0
2007-10-04 15:35:00,38.66,38.7,38.6,38.62,21300.0,31.4542,31.4867,31.4054,31.4216,21300.0
2007-10-04 15:40:00,38.63,38.64,38.59,38.6,26300.0,31.4298,31.4379,31.3972,31.4054,26300.0
2007-10-04 15:45:00,38.62,38.67,38.57,38.64,20700.0,31.4216,31.4623,31.381,31.4379,20700.0
2007-10-04 15:50:00,38.64,38.73,38.63,38.69,20700.0,31.4379,31.5111,31.4298,31.4786,20700.0
2007-10-04 15:55:00,38.69,38.7,38.63,38.67,38900.0,31.4786,31.4867,31.4298,31.4623,38900.0
2007-10-05 09:30:00,38.8,38.96,38.8,38.94,9400.0,31.5681,31.6983,31.5681,31.682,9400.0
2007-10-05 09:35:00,38.95,39.06,38.91,38.94,10900.0,31.6901,31.7796,31.6576,31.682,10900.0
2007-10-05 09:40:00,38.97,38.99,38.91,38.93,7600.0,31.7064,31.7227,31.6576,31.6739,7600.0
2007-10-05 09:45:00,38.91,38.93,38.83,38.9,70400.0,31.6576,31.6739,31.5925,31.6495,70400.0
2007-10-05 09:50:00,38.9,38.93,38.82,38.85,8400.0,31.6495,31.6739,31.5844,31.6088,8400.0
2007-10-05 09:55:00,38.82,38.9,38.8,38.88,20800.0,31.5844,31.6495,31.5681,31.6332,20800.0
2007-10-05 10:00:00,38.88,38.93,38.83,38.89,28500.0,31.6332,31.6739,31.5925,31.6413,28500.0
2007-10-05 10:05:00,38.89,39.06,38.85,39.03,32200.0,31.6413,31.7796,31.6088,31.7552,32200.0
2007-10-05 10:10:00,39.02,39.13,39.02,39.11,41500.0,31.7471,31.8366,31.7471,31.8203,41500.0
2007-10-05 10:15:00,39.11,39.11,39.02,39.09,29900.0,31.8203,31.8203,31.7471,31.804,29900.0
2007-10-05 10:20:00,39.08,39.15,39.08,39.14,29600.0,31.7959,31.8529,31.7959,31.8447,29600.0
2007-10-05 10:25:00,39.14,39.14,39.06,39.06,31200.0,31.8447,31.8447,31.7796,31.7796,31200.0
2007-10-05 10:30:00,39.06,39.06,38.99,39.01,27500.0,31.7796,31.7796,31.7227,31.7389,27500.0
2007-10-05 10:35:00,39.01,39.05,39.0,39.03,16500.0,31.7389,31.7715,31.7308,31.7552,16500.0
2007-10-05 10:40:00,39.05,39.06,39.04,39.06,8200.0,31.7715,31.7796,31.7634,31.7796,8200.0
2007-10-05 10:45:00,39.05,39.05,39.0,39.05,20700.0,31.7715,31.7715,31.7308,31.7715,20700.0
2007-10-05 10:50:00,39.05,39.08,39.03,39.06,25400.0,31.7715,31.7959,31.7552,31.7796,25400.0
2007-10-05 10:55:00,39.06,39.06,39.0,39.05,19200.0,31.7796,31.7796,31.7308,31.7715,19200.0
2007-10-05 11:00:00,39.05,39.06,39.0,39.03,25500.0,31.7715,31.7796,31.7308,31.7552,25500.0
2007-10-05 11:05:00,39.02,39.07,39.0,39.01,27000.0,31.7471,31.7878,31.7308,31.7389,27000.0
2007-10-05 11:10:00,39.03,39.1,39.0,39.0,34800.0,31.7552,31.8122,31.7308,31.7308,34800.0
2007-10-05 11:15:00,39.02,39.11,39.01,39.07,21800.0,31.7471,31.8203,31.7389,31.7878,21800.0
2007-10-05 11:20:00,39.07,39.12,39.05,39.09,11500.0,31.7878,31.8284,31.7715,31.804,11500.0
2007-10-05 11:25:00,39.08,39.16,39.08,39.16,30100.0,31.7959,31.861,31.7959,31.861,30100.0
2007-10-05 11:30:00,39.14,39.23,39.13,39.23,10700.0,31.8447,31.9179,31.8366,31.9179,10700.0
2007-10-05 11:35:00,39.24,39.29,39.21,39.22,38600.0,31.9261,31.9668,31.9017,31.9098,38600.0
2007-10-05 11:40:00,39.24,39.27,39.19,39.26,17600.0,31.9261,31.9505,31.8854,31.9424,17600.0
2007-10-05 11:45:00,39.25,39.28,39.21,39.28,16100.0,31.9342,31.9586,31.9017,31.9586,16100.0
2007-10-05 11:50:00,39.26,39.35,39.26,39.33,10200.0,31.9424,32.0156,31.9424,31.9993,10200.0
2007-10-05 11:55:00,39.33,39.36,39.32,39.36,9400.0,31.9993,32.0237,31.9912,32.0237,9400.0
2007-10-05 12:00:00,39.35,39.35,39.31,39.31,10900.0,32.0156,32.0156,31.983,31.983,10900.0
2007-10-05 12:05:00,39.31,39.34,39.29,39.32,7000.0,31.983,32.0074,31.9668,31.9912,7000.0
2007-10-05 12:10:00,39.31,39.33,39.29,39.33,3900.0,31.983,31.9993,31.9668,31.9993,3900.0
2007-10-05 12:15:00,39.33,39.39,39.3,39.38,4600.0,31.9993,32.0481,31.9749,32.04,4600.0
2007-10-05 12:20:00,39.39,39.46,39.39,39.44,5500.0,32.0481,32.1051,32.0481,32.0888,5500.0
2007-10-05 12:25:00,39.45,39.5,39.45,39.49,5600.0,32.0969,32.1376,32.0969,32.1295,5600.0
2007-10-05 12:30:00,39.49,39.5,39.48,39.48,2600.0,32.1295,32.1376,32.1213,32.1213,2600.0
2007-10-05 12:35:00,39.49,39.52,39.47,39.5,16600.0,32.1295,32.1539,32.1132,32.1376,16600.0
2007-10-05 12:40:00,39.5,39.51,39.48,39.48,10700.0,32.1376,32.1458,32.1213,32.1213,10700.0
2007-10-05 12:45:00,39.48,39.49,39.45,39.46,2100.0,32.1213,32.1295,32.0969,32.1051,2100.0
2007-10-05 12:50:00,39.48,39.54,39.46,39.5,41700.0,32.1213,32.1702,32.1051,32.1376,41700.0
2007-10-05 12:55:00,39.53,39.57,39.5,39.52,10100.0,32.162,32.1946,32.1376,32.1539,10100.0
2007-10-05 13:00:00,39.52,39.55,39.5,39.52,7600.0,32.1539,32.1783,32.1376,32.1539,7600.0
2007-10-05 13:05:00,39.53,39.54,39.51,39.53,2200.0,32.162,32.1702,32.1458,32.162,2200.0
2007-10-05 13:10:00,39.53,39.73,39.52,39.72,37800.0,32.162,32.3247,32.1539,32.3166,37800.0
2007-10-05 13:15:00,39.73,39.73,39.61,39.66,13600.0,32.3247,32.3247,32.2271,32.2678,13600.0
2007-10-05 13:20:00,39.66,39.68,39.59,39.68,14800.0,32.2678,32.2841,32.2108,32.2841,14800.0
2007-10-05 13:25:00,39.66,39.71,39.65,39.65,16200.0,32.2678,32.3085,32.2597,32.2597,16200.0
2007-10-05 13:30:00,39.66,39.7,39.64,39.65,12500.0,32.2678,32.3003,32.2515,32.2597,12500.0
2007-10-05 13:35:00,39.66,39.66,39.56,39.56,12200.0,32.2678,32.2678,32.1864,32.1864,12200.0
2007-10-05 13:40:00,39.58,39.64,39.56,39.63,16100.0,32.2027,32.2515,32.1864,32.2434,16100.0
2007-10-05 13:45:00,39.62,39.65,39.62,39.64,6100.0,32.2353,32.2597,32.2353,32.2515,6100.0
2007-10-05 13:50:00,39.64,39.71,39.61,39.63,21500.0,32.2515,32.3085,32.2271,32.2434,21500.0
2007-10-05 13:55:00,39.62,39.63,39.61,39.62,3900.0,32.2353,32.2434,32.2271,32.2353,3900.0
2007-10-05 14:00:00,39.62,39.66,39.6,39.62,17500.0,32.2353,32.2678,32.219,32.2353,17500.0
2007-10-05 14:05:00,39.59,39.62,39.59,39.6,3600.0,32.2108,32.2353,32.2108,32.219,3600.0
2007-10-05 14:10:00,39.59,39.6,39.56,39.58,2500.0,32.2108,32.219,32.1864,32.2027,2500.0
2007-10-05 14:15:00,39.56,39.62,39.56,39.62,5300.0,32.1864,32.2353,32.1864,32.2353,5300.0
2007-10-05 14:20:00,39.62,39.67,39.56,39.56,18900.0,32.2353,32.2759,32.1864,32.1864,18900.0
2007-10-05 14:25:00,39.56,39.6,39.51,39.51,26400.0,32.1864,32.219,32.1458,32.1458,26400.0
2007-10-05 14:30:00,39.55,39.56,39.51,39.51,7300.0,32.1783,32.1864,32.1458,32.1458,7300.0
2007-10-05 14:35:00,39.5,39.6,39.49,39.52,33600.0,32.1376,32.219,32.1295,32.1539,33600.0
2007-10-05 14:40:00,39.56,39.57,39.53,39.55,4100.0,32.1864,32.1946,32.162,32.1783,4100.0
2007-10-05 14:45:00,39.58,39.58,39.52,39.55,11600.0,32.2027,32.2027,32.1539,32.1783,11600.0
2007-10-05 14:50:00,39.54,39.58,39.53,39.57,6300.0,32.1702,32.2027,32.162,32.1946,6300.0
2007-10-05 14:55:00,39.57,39.6,39.46,39.46,32700.0,32.1946,32.219,32.1051,32.1051,32700.0
2007-10-05 15:00:00,39.46,39.53,39.45,39.52,22100.0,32.1051,32.162,32.0969,32.1539,22100.0
2007-10-05 15:05:00,39.52,39.63,39.52,39.63,6800.0,32.1539,32.2434,32.1539,32.2434,6800.0
2007-10-05 15:10:00,39.61,39.62,39.55,39.6,16600.0,32.2271,32.2353,32.1783,32.219,16600.0
2007-10-05 15:15:00,39.6,39.6,39.54,39.55,13500.0,32.219,32.219,32.1702,32.1783,13500.0
2007-10-05 15:20:00,39.55,39.57,39.49,39.53,37900.0,32.1783,32.1946,32.1295,32.162,37900.0
2007-10-05 15:25:00,39.52,39.53,39.47,39.49,10800.0,32.1539,32.162,32.1132,32.1295,10800.0
2007-10-05 15:30:00,39.5,39.5,39.41,39.43,26800.0,32.1376,32.1376,32.0644,32.0807,26800.0
2007-10-05 15:35:00,39.43,39.46,39.39,39.41,28200.0,32.0807,32.1051,32.0481,32.0644,28200.0
2007-10-05 15:40:00,39.41,39.41,39.26,39.27,47900.0,32.0644,32.0644,31.9424,31.9505,47900.0
2007-10-05 15:45:00,39.27,39.29,39.22,39.27,30800.0,31.9505,31.9668,31.9098,31.9505,30800.0
2007-10-05 15:50:00,39.27,39.37,39.25,39.35,33000.0,31.9505,32.0318,31.9342,32.0156,33000.0
2007-10-05 15:55:00,39.35,39.53,39.22,39.22,101200.0,32.0156,32.162,31.9098,31.9098,101200.0
2007-10-08 09:30:00,39.39,39.48,39.26,39.36,19400.0,32.0481,32.1213,31.9424,32.0237,19400.0
2007-10-08 09:35:00,39.36,39.44,39.31,39.43,7300.0,32.0237,32.0888,31.983,32.0807,7300.0
2007-10-08 09:40:00,39.43,39.57,39.43,39.47,22000.0,32.0807,32.1946,32.0807,32.1132,22000.0
2007-10-08 09:45:00,39.49,39.61,39.47,39.58,24600.0,32.1295,32.2271,32.1132,32.2027,24600.0
2007-10-08 09:50:00,39.58,39.65,39.55,39.56,19000.0,32.2027,32.2597,32.1783,32.1864,19000.0
2007-10-08 09:55:00,39.55,39.7,39.55,39.64,25800.0,32.1783,32.3003,32.1783,32.2515,25800.0
2007-10-08 10:00:00,39.64,39.88,39.64,39.88,35600.0,32.2515,32.4468,32.2515,32.4468,35600.0
2007-10-08 10:05:00,39.88,39.93,39.82,39.92,17900.0,32.4468,32.4875,32.398,32.4793,17900.0
2007-10-08 10:10:00,39.92,39.96,39.83,39.85,12700.0,32.4793,32.5119,32.4061,32.4224,12700.0
2007-10-08 10:15:00,39.82,39.82,39.75,39.81,13200.0,32.398,32.398,32.341,32.3898,13200.0
2007-10-08 10:20:00,39.81,39.97,39.81,39.93,22000.0,32.3898,32.52,32.3898,32.4875,22000.0
2007-10-08 10:25:00,39.93,39.97,39.83,39.84,8400.0,32.4875,32.52,32.4061,32.4142,8400.0
2007-10-08 10:30:00,39.83,39.84,39.79,39.82,9200.0,32.4061,32.4142,32.3736,32.398,9200.0
2007-10-08 10:35:00,39.82,39.82,39.8,39.8,2500.0,32.398,32.398,32.3817,32.3817,2500.0
2007-10-08 10:40:00,39.8,39.83,39.79,39.81,1700.0,32.3817,32.4061,32.3736,32.3898,1700.0
2007-10-08 10:45:00,39.81,39.81,39.79,39.79,2600.0,32.3898,32.3898,32.3736,32.3736,2600.0
2007-10-08 10:50:00,39.81,39.81,39.76,39.76,3000.0,32.3898,32.3898,32.3492,32.3492,3000.0
2007-10-08 10:55:00,39.76,39.77,39.69,39.73,15800.0,32.3492,32.3573,32.2922,32.3247,15800.0
2007-10-08 11:00:00,39.7,39.76,39.67,39.68,6000.0,32.3003,32.3492,32.2759,32.2841,6000.0
2007-10-08 11:05:00,39.68,39.68,39.59,39.65,6700.0,32.2841,32.2841,32.2108,32.2597,6700.0
2007-10-08 11:10:00,39.62,39.74,39.62,39.7,6300.0,32.2353,32.3329,32.2353,32.3003,6300.0
2007-10-08 11:15:00,39.7,39.73,39.67,39.73,3600.0,32.3003,32.3247,32.2759,32.3247,3600.0
2007-10-08 11:20:00,39.73,39.79,39.72,39.77,4600.0,32.3247,32.3736,32.3166,32.3573,4600.0
2007-10-08 11:25:00,39.76,39.78,39.75,39.76,2000.0,32.3492,32.3654,32.341,32.3492,2000.0
2007-10-08 11:30:00,39.77,39.77,39.74,39.74,9200.0,32.3573,32.3573,32.3329,32.3329,9200.0
2007-10-08 11:35:00,39.74,39.77,39.71,39.74,3300.0,32.3329,32.3573,32.3085,32.3329,3300.0
2007-10-08 11:40:00,39.74,39.81,39.71,39.81,4100.0,32.3329,32.3898,32.3085,32.3898,4100.0
2007-10-08 11:45:00,39.81,39.81,39.8,39.81,1100.0,32.3898,32.3898,32.3817,32.3898,1100.0
2007-10-08 11:50:00,39.81,39.89,39.8,39.88,8900.0,32.3898,32.4549,32.3817,32.4468,8900.0
2007-10-08 11:55:00,39.86,39.86,39.84,39.84,2100.0,32.4305,32.4305,32.4142,32.4142,2100.0
2007-10-08 12:00:00,39.86,39.86,39.82,39.85,5700.0,32.4305,32.4305,32.398,32.4224,5700.0
2007-10-08 12:05:00,39.85,39.91,39.81,39.81,12700.0,32.4224,32.4712,32.3898,32.3898,12700.0
2007-10-08 12:10:00,39.81,39.85,39.75,39.77,6700.0,32.3898,32.4224,32.341,32.3573,6700.0
2007-10-08 12:15:00,39.77,39.8,39.77,39.8,3500.0,32.3573,32.3817,32.3573,32.3817,3500.0
2007-10-08 12:20:00,39.8,39.82,39.79,39.82,3800.0,32.3817,32.398,32.3736,32.398,3800.0
2007-10-08 12:25:00,39.82,39.84,39.79,39.84,3400.0,32.398,32.4142,32.3736,32.4142,3400.0
2007-10-08 12:30:00,39.83,39.91,39.82,39.89,5200.0,32.4061,32.4712,32.398,32.4549,5200.0
2007-10-08 12:35:00,39.88,39.91,39.85,39.85,4300.0,32.4468,32.4712,32.4224,32.4224,4300.0
2007-10-08 12:40:00,39.87,39.91,39.86,39.91,2000.0,32.4387,32.4712,32.4305,32.4712,2000.0
2007-10-08 12:45:00,39.9,39.9,39.87,39.9,1000.0,32.4631,32.4631,32.4387,32.4631,1000.0
2007-10-08 12:50:00,39.89,39.89,39.86,39.89,2600.0,32.4549,32.4549,32.4305,32.4549,2600.0
2007-10-08 12:55:00,39.89,39.89,39.87,39.87,700.0,32.4549,32.4549,32.4387,32.4387,700.0
2007-10-08 13:00:00,39.87,39.87,39.84,39.87,3700.0,32.4387,32.4387,32.4142,32.4387,3700.0
2007-10-08 13:05:00,39.86,39.86,39.77,39.86,6300.0,32.4305,32.4305,32.3573,32.4305,6300.0
2007-10-08 13:10:00,39.85,39.87,39.82,39.85,4100.0,32.4224,32.4387,32.398,32.4224,4100.0
2007-10-08 13:15:00,39.86,39.88,39.84,39.88,4300.0,32.4305,32.4468,32.4142,32.4468,4300.0
2007-10-08 13:20:00,39.89,39.91,39.86,39.88,4600.0,32.4549,32.4712,32.4305,32.4468,4600.0
2007-10-08 13:25:00,39.88,39.91,39.86,39.87,4600.0,32.4468,32.4712,32.4305,32.4387,4600.0
2007-10-08 13:30:00,39.87,39.91,39.87,39.9,2600.0,32.4387,32.4712,32.4387,32.4631,2600.0
2007-10-08 13:35:00,39.91,39.93,39.9,39.92,7000.0,32.4712,32.4875,32.4631,32.4793,7000.0
2007-10-08 13:40:00,39.9,39.91,39.86,39.86,3800.0,32.4631,32.4712,32.4305,32.4305,3800.0
2007-10-08 13:45:00,39.89,39.89,39.86,39.88,6500.0,32.4549,32.4549,32.4305,32.4468,6500.0
2007-10-08 13:50:00,39.89,39.89,39.75,39.8,13800.0,32.4549,32.4549,32.341,32.3817,13800.0
2007-10-08 13:55:00,39.79,39.88,39.79,39.88,4900.0,32.3736,32.4468,32.3736,32.4468,4900.0
2007-10-08 14:00:00,39.89,39.89,39.85,39.89,6400.0,32.4549,32.4549,32.4224,32.4549,6400.0
2007-10-08 14:05:00,39.87,39.93,39.86,39.89,14200.0,32.4387,32.4875,32.4305,32.4549,14200.0
2007-10-08 14:10:00,39.9,39.91,39.87,39.9,4300.0,32.4631,32.4712,32.4387,32.4631,4300.0
2007-10-08 14:15:00,39.9,39.99,39.9,39.98,13400.0,32.4631,32.5363,32.4631,32.5282,13400.0
2007-10-08 14:20:00,39.99,40.11,39.96,40.09,49300.0,32.5363,32.6339,32.5119,32.6176,49300.0
2007-10-08 14:25:00,40.11,40.12,40.05,40.08,12600.0,32.6339,32.6421,32.5851,32.6095,12600.0
2007-10-08 14:30:00,40.09,40.13,40.08,40.11,10500.0,32.6176,32.6502,32.6095,32.6339,10500.0
2007-10-08 14:35:00,40.11,40.11,40.08,40.11,8900.0,32.6339,32.6339,32.6095,32.6339,8900.0
2007-10-08 14:40:00,40.1,40.11,40.07,40.08,11500.0,32.6258,32.6339,32.6014,32.6095,11500.0
2007-10-08 14:45:00,40.08,40.11,40.08,40.1,9500.0,32.6095,32.6339,32.6095,32.6258,9500.0
2007-10-08 14:50:00,40.1,40.11,40.06,40.11,13200.0,32.6258,32.6339,32.5932,32.6339,13200.0
2007-10-08 14:55:00,40.1,40.11,40.04,40.08,14300.0,32.6258,32.6339,32.577,32.6095,14300.0
2007-10-08 15:00:00,40.07,40.09,40.06,40.08,10000.0,32.6014,32.6176,32.5932,32.6095,10000.0
2007-10-08 15:05:00,40.08,40.09,40.03,40.08,11400.0,32.6095,32.6176,32.5688,32.6095,11400.0
2007-10-08 15:10:00,40.07,40.11,40.04,40.1,20500.0,32.6014,32.6339,32.577,32.6258,20500.0
2007-10-08 15:15:00,40.09,40.13,40.05,40.08,26900.0,32.6176,32.6502,32.5851,32.6095,26900.0
2007-10-08 15:20:00,40.08,40.11,40.06,40.08,30000.0,32.6095,32.6339,32.5932,32.6095,30000.0
2007-10-08 15:25:00,40.07,40.11,40.07,40.07,13100.0,32.6014,32.6339,32.6014,32.6014,13100.0
2007-10-08 15:30:00,40.07,40.07,40.0,40.0,14100.0,32.6014,32.6014,32.5444,32.5444,14100.0
2007-10-08 15:35:00,40.01,40.02,39.93,40.0,28400.0,32.5526,32.5607,32.4875,32.5444,28400.0
2007-10-08 15:40:00,40.01,40.01,39.96,39.98,20800.0,32.5526,32.5526,32.5119,32.5282,20800.0
2007-10-08 15:45:00,39.99,40.01,39.97,39.97,20700.0,32.5363,32.5526,32.52,32.52,20700.0
2007-10-08 15:50:00,39.97,40.04,39.95,40.01,35800.0,32.52,32.577,32.5037,32.5526,35800.0
2007-10-08 15:55:00,40.02,40.05,39.98,40.0,30800.0,32.5607,32.5851,32.5282,32.5444,30800.0
2007-10-09 09:30:00,40.15,40.15,40.03,40.05,32400.0,32.6665,32.6665,32.5688,32.5851,32400.0
2007-10-09 09:35:00,40.05,40.08,40.0,40.06,27400.0,32.5851,32.6095,32.5444,32.5932,27400.0
2007-10-09 09:40:00,40.06,40.14,40.0,40.1,31800.0,32.5932,32.6583,32.5444,32.6258,31800.0
2007-10-09 09:45:00,40.11,40.23,40.11,40.22,8900.0,32.6339,32.7316,32.6339,32.7234,8900.0
2007-10-09 09:50:00,40.21,40.23,40.09,40.1,33900.0,32.7153,32.7316,32.6176,32.6258,33900.0
2007-10-09 09:55:00,40.1,40.23,40.1,40.23,10700.0,32.6258,32.7316,32.6258,32.7316,10700.0
2007-10-09 10:00:00,40.25,40.4,40.22,40.33,63300.0,32.7478,32.8699,32.7234,32.8129,63300.0
2007-10-09 10:05:00,40.33,40.45,40.33,40.4,35400.0,32.8129,32.9105,32.8129,32.8699,35400.0
2007-10-09 10:10:00,40.44,40.53,40.39,40.53,13000.0,32.9024,32.9756,32.8617,32.9756,13000.0
2007-10-09 10:15:00,40.55,40.57,40.49,40.57,10900.0,32.9919,33.0082,32.9431,33.0082,10900.0
2007-10-09 10:20:00,40.57,40.79,40.57,40.67,45800.0,33.0082,33.1872,33.0082,33.0895,45800.0
2007-10-09 10:25:00,40.67,40.72,40.65,40.66,12400.0,33.0895,33.1302,33.0733,33.0814,12400.0
2007-10-09 10:30:00,40.65,40.65,40.49,40.61,13700.0,33.0733,33.0733,32.9431,33.0407,13700.0
2007-10-09 10:35:00,40.61,40.66,40.58,40.62,10600.0,33.0407,33.0814,33.0163,33.0489,10600.0
2007-10-09 10:40:00,40.62,40.87,40.61,40.77,38100.0,33.0489,33.2523,33.0407,33.1709,38100.0
2007-10-09 10:45:00,40.77,40.83,40.75,40.83,11900.0,33.1709,33.2197,33.1546,33.2197,11900.0
2007-10-09 10:50:00,40.81,40.93,40.81,40.91,18200.0,33.2034,33.3011,33.2034,33.2848,18200.0
2007-10-09 10:55:00,40.91,41.06,40.9,40.99,37000.0,33.2848,33.4069,33.2767,33.3499,37000.0
2007-10-09 11:00:00,41.0,41.01,40.95,40.98,48300.0,33.358,33.3662,33.3174,33.3418,48300.0
2007-10-09 11:05:00,40.97,41.01,40.95,40.98,26700.0,33.3336,33.3662,33.3174,33.3418,26700.0
2007-10-09 11:10:00,40.97,41.0,40.97,41.0,60300.0,33.3336,33.358,33.3336,33.358,60300.0
2007-10-09 11:15:00,41.0,41.04,40.97,40.99,20300.0,33.358,33.3906,33.3336,33.3499,20300.0
2007-10-09 11:20:00,40.98,41.02,40.95,40.99,22800.0,33.3418,33.3743,33.3174,33.3499,22800.0
2007-10-09 11:25:00,41.01,41.05,40.98,41.0,45700.0,33.3662,33.3987,33.3418,33.358,45700.0
2007-10-09 11:30:00,41.0,41.03,40.96,40.98,25400.0,33.358,33.3824,33.3255,33.3418,25400.0
2007-10-09 11:35:00,40.99,41.02,40.99,40.99,13500.0,33.3499,33.3743,33.3499,33.3499,13500.0
2007-10-09 11:40:00,41.0,41.02,40.92,40.93,17500.0,33.358,33.3743,33.2929,33.3011,17500.0
2007-10-09 11:45:00,40.93,40.97,40.91,40.91,58100.0,33.3011,33.3336,33.2848,33.2848,58100.0
2007-10-09 11:50:00,40.91,40.97,40.9,40.95,12600.0,33.2848,33.3336,33.2767,33.3174,12600.0
2007-10-09 11:55:00,40.94,40.94,40.9,40.93,7500.0,33.3092,33.3092,33.2767,33.3011,7500.0
2007-10-09 12:00:00,40.92,40.93,40.9,40.92,38900.0,33.2929,33.3011,33.2767,33.2929,38900.0
2007-10-09 12:05:00,40.92,40.92,40.81,40.81,7200.0,33.2929,33.2929,33.2034,33.2034,7200.0
2007-10-09 12:10:00,40.8,40.8,40.77,40.78,2600.0,33.1953,33.1953,33.1709,33.179,2600.0
2007-10-09 12:15:00,40.78,40.89,40.78,40.86,16600.0,33.179,33.2685,33.179,33.2441,16600.0
2007-10-09 12:20:00,40.86,40.95,40.86,40.93,7500.0,33.2441,33.3174,33.2441,33.3011,7500.0
2007-10-09 12:25:00,40.93,40.95,40.91,40.93,5000.0,33.3011,33.3174,33.2848,33.3011,5000.0
2007-10-09 12:30:00,40.92,40.95,40.92,40.93,4600.0,33.2929,33.3174,33.2929,33.3011,4600.0
2007-10-09 12:35:00,40.93,40.94,40.92,40.92,3100.0,33.3011,33.3092,33.2929,33.2929,3100.0
2007-10-09 12:40:00,40.92,40.92,40.91,40.92,3500.0,33.2929,33.2929,33.2848,33.2929,3500.0
2007-10-09 12:45:00,40.91,40.91,40.9,40.9,3300.0,33.2848,33.2848,33.2767,33.2767,3300.0
2007-10-09 12:50:00,40.9,40.96,40.9,40.93,46300.0,33.2767,33.3255,33.2767,33.3011,46300.0
2007-10-09 12:55:00,40.93,40.97,40.91,40.91,4700.0,33.3011,33.3336,33.2848,33.2848,4700.0
2007-10-09 13:00:00,40.91,40.94,40.91,40.94,3200.0,33.2848,33.3092,33.2848,33.3092,3200.0
2007-10-09 13:05:00,40.93,40.93,40.91,40.92,3800.0,33.3011,33.3011,33.2848,33.2929,3800.0
2007-10-09 13:10:00,40.92,40.99,40.92,40.99,7900.0,33.2929,33.3499,33.2929,33.3499,7900.0
2007-10-09 13:15:00,40.97,41.08,40.96,41.06,19600.0,33.3336,33.4231,33.3255,33.4069,19600.0
2007-10-09 13:20:00,41.07,41.07,40.93,40.94,16400.0,33.415,33.415,33.3011,33.3092,16400.0
2007-10-09 13:25:00,40.94,40.97,40.9,40.9,7700.0,33.3092,33.3336,33.2767,33.2767,7700.0
2007-10-09 13:30:00,40.88,40.9,40.86,40.87,5000.0,33.2604,33.2767,33.2441,33.2523,5000.0
2007-10-09 13:35:00,40.86,40.87,40.8,40.81,10300.0,33.2441,33.2523,33.1953,33.2034,10300.0
2007-10-09 13:40:00,40.8,40.81,40.78,40.78,5000.0,33.1953,33.2034,33.179,33.179,5000.0
2007-10-09 13:45:00,40.77,40.78,40.75,40.75,14500.0,33.1709,33.179,33.1546,33.1546,14500.0
2007-10-09 13:50:00,40.76,40.85,40.76,40.82,13500.0,33.1628,33.236,33.1628,33.2116,13500.0
2007-10-09 13:55:00,40.82,40.83,40.81,40.82,7800.0,33.2116,33.2197,33.2034,33.2116,7800.0
2007-10-09 14:00:00,40.82,40.93,40.76,40.93,18600.0,33.2116,33.3011,33.1628,33.3011,18600.0
2007-10-09 14:05:00,40.91,40.92,40.77,40.8,11000.0,33.2848,33.2929,33.1709,33.1953,11000.0
2007-10-09 14:10:00,40.8,40.84,40.77,40.84,11500.0,33.1953,33.2279,33.1709,33.2279,11500.0
2007-10-09 14:15:00,40.85,40.86,40.82,40.82,5700.0,33.236,33.2441,33.2116,33.2116,5700.0
2007-10-09 14:20:00,40.81,40.84,40.81,40.81,5100.0,33.2034,33.2279,33.2034,33.2034,5100.0
2007-10-09 14:25:00,40.81,40.93,40.78,40.93,14300.0,33.2034,33.3011,33.179,33.3011,14300.0
2007-10-09 14:30:00,40.91,40.98,40.9,40.92,11700.0,33.2848,33.3418,33.2767,33.2929,11700.0
2007-10-09 14:35:00,40.92,40.94,40.89,40.9,8500.0,33.2929,33.3092,33.2685,33.2767,8500.0
2007-10-09 14:40:00,40.91,40.93,40.89,40.92,7100.0,33.2848,33.3011,33.2685,33.2929,7100.0
2007-10-09 14:45:00,40.9,40.97,40.9,40.97,5200.0,33.2767,33.3336,33.2767,33.3336,5200.0
2007-10-09 14:50:00,40.95,40.99,40.95,40.99,8500.0,33.3174,33.3499,33.3174,33.3499,8500.0
2007-10-09 14:55:00,40.97,41.0,40.95,40.95,7700.0,33.3336,33.358,33.3174,33.3174,7700.0
2007-10-09 15:00:00,40.98,41.01,40.96,41.0,15800.0,33.3418,33.3662,33.3255,33.358,15800.0
2007-10-09 15:05:00,41.0,41.02,40.98,41.02,11100.0,33.358,33.3743,33.3418,33.3743,11100.0
2007-10-09 15:10:00,41.0,41.13,41.0,41.13,12100.0,33.358,33.4638,33.358,33.4638,12100.0
2007-10-09 15:15:00,41.12,41.13,41.07,41.08,12500.0,33.4557,33.4638,33.415,33.4231,12500.0
2007-10-09 15:20:00,41.07,41.1,41.03,41.05,22600.0,33.415,33.4394,33.3824,33.3987,22600.0
2007-10-09 15:25:00,41.04,41.06,40.99,41.01,69700.0,33.3906,33.4069,33.3499,33.3662,69700.0
2007-10-09 15:30:00,40.99,41.09,40.99,41.03,31100.0,33.3499,33.4313,33.3499,33.3824,31100.0
2007-10-09 15:35:00,41.03,41.1,40.99,41.1,32800.0,33.3824,33.4394,33.3499,33.4394,32800.0
2007-10-09 15:40:00,41.1,41.2,41.09,41.16,25200.0,33.4394,33.5208,33.4313,33.4882,25200.0
2007-10-09 15:45:00,41.16,41.23,41.16,41.23,34000.0,33.4882,33.5452,33.4882,33.5452,34000.0
2007-10-09 15:50:00,41.23,41.34,41.23,41.29,30800.0,33.5452,33.6347,33.5452,33.594,30800.0
2007-10-09 15:55:00,41.29,41.33,41.28,41.29,36200.0,33.594,33.6265,33.5858,33.594,36200.0
2007-10-10 09:30:00,41.96,42.46,41.96,42.2,161800.0,34.1391,34.5459,34.1391,34.3344,161800.0
2007-10-10 09:35:00,42.17,42.22,42.0,42.2,96100.0,34.31,34.3506,34.1716,34.3344,96100.0
2007-10-10 09:40:00,42.21,42.34,42.14,42.32,69100.0,34.3425,34.4483,34.2856,34.432,69100.0
2007-10-10 09:45:00,42.32,42.7,42.24,42.57,139400.0,34.432,34.7412,34.3669,34.6354,139400.0
2007-10-10 09:50:00,42.57,42.91,42.57,42.85,133800.0,34.6354,34.912,34.6354,34.8632,133800.0
2007-10-10 09:55:00,42.82,42.98,42.76,42.92,152500.0,34.8388,34.969,34.79,34.9202,152500.0
2007-10-10 10:00:00,42.92,42.92,42.53,42.61,83400.0,34.9202,34.9202,34.6029,34.6679,83400.0
2007-10-10 10:05:00,42.61,42.61,42.46,42.5,69700.0,34.6679,34.6679,34.5459,34.5785,69700.0
2007-10-10 10:10:00,42.51,42.6,42.5,42.57,44200.0,34.5866,34.6598,34.5785,34.6354,44200.0
2007-10-10 10:15:00,42.57,42.59,42.49,42.55,50900.0,34.6354,34.6517,34.5703,34.6191,50900.0
2007-10-10 10:20:00,42.54,42.55,42.36,42.36,57200.0,34.611,34.6191,34.4645,34.4645,57200.0
2007-10-10 10:25:00,42.35,42.42,42.3,42.37,164700.0,34.4564,34.5134,34.4157,34.4727,164700.0
2007-10-10 10:30:00,42.38,42.48,42.3,42.46,68400.0,34.4808,34.5622,34.4157,34.5459,68400.0
2007-10-10 10:35:00,42.44,42.49,42.27,42.3,39100.0,34.5296,34.5703,34.3913,34.4157,39100.0
2007-10-10 10:40:00,42.31,42.34,42.15,42.15,36600.0,34.4239,34.4483,34.2937,34.2937,36600.0
2007-10-10 10:45:00,42.13,42.19,42.05,42.06,34500.0,34.2774,34.3262,34.2123,34.2205,34500.0
2007-10-10 10:50:00,42.07,42.11,41.93,41.97,48500.0,34.2286,34.2611,34.1147,34.1472,48500.0
2007-10-10 10:55:00,41.97,42.02,41.89,41.9,25900.0,34.1472,34.1879,34.0821,34.0903,25900.0
2007-10-10 11:00:00,41.9,41.93,41.87,41.91,27000.0,34.0903,34.1147,34.0659,34.0984,27000.0
2007-10-10 11:05:00,41.9,41.92,41.85,41.86,28400.0,34.0903,34.1066,34.0496,34.0577,28400.0
2007-10-10 11:10:00,41.86,42.0,41.82,41.95,27400.0,34.0577,34.1716,34.0252,34.131,27400.0
2007-10-10 11:15:00,41.92,42.28,41.89,42.23,36100.0,34.1066,34.3995,34.0821,34.3588,36100.0
2007-10-10 11:20:00,42.23,42.23,42.1,42.13,8100.0,34.3588,34.3588,34.253,34.2774,8100.0
2007-10-10 11:25:00,42.14,42.25,42.08,42.25,52600.0,34.2856,34.375,34.2367,34.375,52600.0
2007-10-10 11:30:00,42.24,42.37,42.23,42.36,17600.0,34.3669,34.4727,34.3588,34.4645,17600.0
2007-10-10 11:35:00,42.37,42.44,42.36,42.44,14200.0,34.4727,34.5296,34.4645,34.5296,14200.0
2007-10-10 11:40:00,42.44,42.48,42.42,42.43,9900.0,34.5296,34.5622,34.5134,34.5215,9900.0
2007-10-10 11:45:00,42.43,42.43,42.29,42.3,29500.0,34.5215,34.5215,34.4076,34.4157,29500.0
2007-10-10 11:50:00,42.3,42.31,42.03,42.03,23200.0,34.4157,34.4239,34.1961,34.1961,23200.0
2007-10-10 11:55:00,42.03,42.11,41.95,42.09,22100.0,34.1961,34.2611,34.131,34.2449,22100.0
2007-10-10 12:00:00,42.12,42.15,41.95,41.95,16200.0,34.2693,34.2937,34.131,34.131,16200.0
2007-10-10 12:05:00,41.94,41.98,41.91,41.95,14400.0,34.1228,34.1554,34.0984,34.131,14400.0
2007-10-10 12:10:00,41.95,41.99,41.9,41.98,70200.0,34.131,34.1635,34.0903,34.1554,70200.0
2007-10-10 12:15:00,42.0,42.01,42.0,42.0,8300.0,34.1716,34.1798,34.1716,34.1716,8300.0
2007-10-10 12:20:00,42.01,42.15,42.01,42.15,15400.0,34.1798,34.2937,34.1798,34.2937,15400.0
2007-10-10 12:25:00,42.15,42.36,42.15,42.36,18100.0,34.2937,34.4645,34.2937,34.4645,18100.0
2007-10-10 12:30:00,42.36,42.36,42.26,42.29,15800.0,34.4645,34.4645,34.3832,34.4076,15800.0
2007-10-10 12:35:00,42.28,42.46,42.22,42.45,22300.0,34.3995,34.5459,34.3506,34.5378,22300.0
2007-10-10 12:40:00,42.45,42.51,42.4,42.5,7900.0,34.5378,34.5866,34.4971,34.5785,7900.0
2007-10-10 12:45:00,42.51,42.58,42.5,42.54,16700.0,34.5866,34.6435,34.5785,34.611,16700.0
2007-10-10 12:50:00,42.53,42.53,42.38,42.45,29400.0,34.6029,34.6029,34.4808,34.5378,29400.0
2007-10-10 12:55:00,42.44,42.45,42.31,42.32,13200.0,34.5296,34.5378,34.4239,34.432,13200.0
2007-10-10 13:00:00,42.32,42.36,42.29,42.35,16500.0,34.432,34.4645,34.4076,34.4564,16500.0
2007-10-10 13:05:00,42.34,42.34,42.31,42.31,5400.0,34.4483,34.4483,34.4239,34.4239,5400.0
2007-10-10 13:10:00,42.31,42.38,42.27,42.33,19400.0,34.4239,34.4808,34.3913,34.4401,19400.0
2007-10-10 13:15:00,42.33,42.38,42.29,42.3,16300.0,34.4401,34.4808,34.4076,34.4157,16300.0
2007-10-10 13:20:00,42.32,42.34,42.19,42.2,16100.0,34.432,34.4483,34.3262,34.3344,16100.0
2007-10-10 13:25:00,42.19,42.26,42.14,42.14,14600.0,34.3262,34.3832,34.2856,34.2856,14600.0
2007-10-10 13:30:00,42.15,42.15,42.07,42.1,13800.0,34.2937,34.2937,34.2286,34.253,13800.0
2007-10-10 13:35:00,42.1,42.14,42.1,42.13,15100.0,34.253,34.2856,34.253,34.2774,15100.0
2007-10-10 13:40:00,42.12,42.13,42.1,42.13,13600.0,34.2693,34.2774,34.253,34.2774,13600.0
2007-10-10 13:45:00,42.13,42.15,42.1,42.13,8200.0,34.2774,34.2937,34.253,34.2774,8200.0
2007-10-10 13:50:00,42.13,42.21,42.11,42.11,16000.0,34.2774,34.3425,34.2611,34.2611,16000.0
2007-10-10 13:55:00,42.11,42.22,42.1,42.22,11300.0,34.2611,34.3506,34.253,34.3506,11300.0
2007-10-10 14:00:00,42.2,42.2,42.13,42.16,11000.0,34.3344,34.3344,34.2774,34.3018,11000.0
2007-10-10 14:05:00,42.14,42.16,41.94,41.97,24000.0,34.2856,34.3018,34.1228,34.1472,24000.0
2007-10-10 14:10:00,41.97,42.1,41.97,42.1,12600.0,34.1472,34.253,34.1472,34.253,12600.0
2007-10-10 14:15:00,42.1,42.12,42.09,42.11,4900.0,34.253,34.2693,34.2449,34.2611,4900.0
2007-10-10 14:20:00,42.11,42.14,42.03,42.1,20200.0,34.2611,34.2856,34.1961,34.253,20200.0
2007-10-10 14:25:00,42.08,42.14,42.07,42.13,9800.0,34.2367,34.2856,34.2286,34.2774,9800.0
2007-10-10 14:30:00,42.14,42.16,42.12,42.13,9800.0,34.2856,34.3018,34.2693,34.2774,9800.0
2007-10-10 14:35:00,42.15,42.16,42.1,42.1,7800.0,34.2937,34.3018,34.253,34.253,7800.0
2007-10-10 14:40:00,42.1,42.1,41.97,42.09,27800.0,34.253,34.253,34.1472,34.2449,27800.0
2007-10-10 14:45:00,42.1,42.13,42.1,42.11,3700.0,34.253,34.2774,34.253,34.2611,3700.0
2007-10-10 14:50:00,42.11,42.12,42.06,42.07,12600.0,34.2611,34.2693,34.2205,34.2286,12600.0
2007-10-10 14:55:00,42.08,42.11,42.07,42.08,21600.0,34.2367,34.2611,34.2286,34.2367,21600.0
2007-10-10 15:00:00,42.07,42.09,42.04,42.08,16200.0,34.2286,34.2449,34.2042,34.2367,16200.0
2007-10-10 15:05:00,42.1,42.11,42.07,42.1,26800.0,34.253,34.2611,34.2286,34.253,26800.0
2007-10-10 15:10:00,42.09,42.13,42.09,42.12,9800.0,34.2449,34.2774,34.2449,34.2693,9800.0
2007-10-10 15:15:00,42.11,42.12,42.06,42.09,18000.0,34.2611,34.2693,34.2205,34.2449,18000.0
2007-10-10 15:20:00,42.08,42.12,42.07,42.1,21200.0,34.2367,34.2693,34.2286,34.253,21200.0
2007-10-10 15:25:00,42.1,42.11,42.06,42.11,31600.0,34.253,34.2611,34.2205,34.2611,31600.0
2007-10-10 15:30:00,42.11,42.15,42.06,42.06,21100.0,34.2611,34.2937,34.2205,34.2205,21100.0
2007-10-10 15:35:00,42.06,42.07,41.93,41.93,32500.0,34.2205,34.2286,34.1147,34.1147,32500.0
2007-10-10 15:40:00,41.95,42.2,41.94,42.17,57400.0,34.131,34.3344,34.1228,34.31,57400.0
2007-10-10 15:45:00,42.16,42.17,42.06,42.08,44600.0,34.3018,34.31,34.2205,34.2367,44600.0
2007-10-10 15:50:00,42.08,42.12,42.03,42.06,41000.0,34.2367,34.2693,34.1961,34.2205,41000.0
2007-10-10 15:55:00,42.05,42.05,41.95,42.03,71800.0,34.2123,34.2123,34.131,34.1961,71800.0
2007-10-11 09:30:00,42.2,42.31,42.2,42.21,10000.0,34.3344,34.4239,34.3344,34.3425,10000.0
2007-10-11 09:35:00,42.22,42.32,42.15,42.27,27000.0,34.3506,34.432,34.2937,34.3913,27000.0
2007-10-11 09:40:00,42.28,42.36,42.27,42.3,8900.0,34.3995,34.4645,34.3913,34.4157,8900.0
2007-10-11 09:45:00,42.3,42.33,42.26,42.31,17100.0,34.4157,34.4401,34.3832,34.4239,17100.0
2007-10-11 09:50:00,42.3,42.3,42.27,42.28,14800.0,34.4157,34.4157,34.3913,34.3995,14800.0
2007-10-11 09:55:00,42.27,42.28,42.25,42.26,7500.0,34.3913,34.3995,34.375,34.3832,7500.0
2007-10-11 10:00:00,42.26,42.44,42.26,42.35,24100.0,34.3832,34.5296,34.3832,34.4564,24100.0
2007-10-11 10:05:00,42.35,42.46,42.34,42.46,11400.0,34.4564,34.5459,34.4483,34.5459,11400.0
2007-10-11 10:10:00,42.49,42.49,42.34,42.38,10100.0,34.5703,34.5703,34.4483,34.4808,10100.0
2007-10-11 10:15:00,42.38,42.39,42.33,42.37,16400.0,34.4808,34.489,34.4401,34.4727,16400.0
2007-10-11 10:20:00,42.36,42.39,42.33,42.34,4000.0,34.4645,34.489,34.4401,34.4483,4000.0
2007-10-11 10:25:00,42.34,42.44,42.33,42.36,7400.0,34.4483,34.5296,34.4401,34.4645,7400.0
2007-10-11 10:30:00,42.37,42.42,42.28,42.29,7800.0,34.4727,34.5134,34.3995,34.4076,7800.0
2007-10-11 10:35:00,42.27,42.3,42.27,42.3,8600.0,34.3913,34.4157,34.3913,34.4157,8600.0
2007-10-11 10:40:00,42.31,42.37,42.29,42.29,4800.0,34.4239,34.4727,34.4076,34.4076,4800.0
2007-10-11 10:45:00,42.3,42.34,42.28,42.3,5200.0,34.4157,34.4483,34.3995,34.4157,5200.0
2007-10-11 10:50:00,42.29,42.31,42.26,42.27,8800.0,34.4076,34.4239,34.3832,34.3913,8800.0
2007-10-11 10:55:00,42.26,42.32,42.26,42.31,24000.0,34.3832,34.432,34.3832,34.4239,24000.0
2007-10-11 11:00:00,42.31,42.31,42.26,42.3,32000.0,34.4239,34.4239,34.3832,34.4157,32000.0
2007-10-11 11:05:00,42.29,42.29,42.19,42.28,32800.0,34.4076,34.4076,34.3262,34.3995,32800.0
2007-10-11 11:10:00,42.26,42.26,42.17,42.21,17800.0,34.3832,34.3832,34.31,34.3425,17800.0
2007-10-11 11:15:00,42.2,42.21,42.16,42.17,3500.0,34.3344,34.3425,34.3018,34.31,3500.0
2007-10-11 11:20:00,42.17,42.29,42.17,42.27,7400.0,34.31,34.4076,34.31,34.3913,7400.0
2007-10-11 11:25:00,42.27,42.27,42.24,42.25,2100.0,34.3913,34.3913,34.3669,34.375,2100.0
2007-10-11 11:30:00,42.25,42.29,42.23,42.29,5100.0,34.375,34.4076,34.3588,34.4076,5100.0
2007-10-11 11:35:00,42.27,42.4,42.27,42.34,13000.0,34.3913,34.4971,34.3913,34.4483,13000.0
2007-10-11 11:40:00,42.34,42.43,42.34,42.35,15400.0,34.4483,34.5215,34.4483,34.4564,15400.0
2007-10-11 11:45:00,42.36,42.36,42.2,42.26,11500.0,34.4645,34.4645,34.3344,34.3832,11500.0
2007-10-11 11:50:00,42.27,42.27,42.2,42.22,8200.0,34.3913,34.3913,34.3344,34.3506,8200.0
2007-10-11 11:55:00,42.22,42.22,42.19,42.19,4800.0,34.3506,34.3506,34.3262,34.3262,4800.0
2007-10-11 12:00:00,42.19,42.23,42.05,42.1,22900.0,34.3262,34.3588,34.2123,34.253,22900.0
2007-10-11 12:05:00,42.1,42.14,42.09,42.11,2900.0,34.253,34.2856,34.2449,34.2611,2900.0
2007-10-11 12:10:00,42.1,42.1,42.03,42.09,29000.0,34.253,34.253,34.1961,34.2449,29000.0
2007-10-11 12:15:00,42.1,42.13,42.09,42.11,5900.0,34.253,34.2774,34.2449,34.2611,5900.0
2007-10-11 12:20:00,42.12,42.12,42.1,42.1,5500.0,34.2693,34.2693,34.253,34.253,5500.0
2007-10-11 12:25:00,42.1,42.11,42.0,42.0,10000.0,34.253,34.2611,34.1716,34.1716,10000.0
2007-10-11 12:30:00,42.0,42.08,42.0,42.05,12800.0,34.1716,34.2367,34.1716,34.2123,12800.0
2007-10-11 12:35:00,42.05,42.1,42.0,42.05,18500.0,34.2123,34.253,34.1716,34.2123,18500.0
2007-10-11 12:40:00,42.07,42.1,42.0,42.0,12000.0,34.2286,34.253,34.1716,34.1716,12000.0
2007-10-11 12:45:00,42.0,42.0,41.93,41.98,3800.0,34.1716,34.1716,34.1147,34.1554,3800.0
2007-10-11 12:50:00,41.97,42.03,41.89,41.89,7300.0,34.1472,34.1961,34.0821,34.0821,7300.0
2007-10-11 12:55:00,41.85,41.92,41.85,41.92,3100.0,34.0496,34.1066,34.0496,34.1066,3100.0
2007-10-11 13:00:00,41.92,41.92,41.91,41.92,2700.0,34.1066,34.1066,34.0984,34.1066,2700.0
2007-10-11 13:05:00,41.91,41.92,41.91,41.91,1900.0,34.0984,34.1066,34.0984,34.0984,1900.0
2007-10-11 13:10:00,41.92,41.98,41.91,41.98,5600.0,34.1066,34.1554,34.0984,34.1554,5600.0
2007-10-11 13:15:00,41.97,41.97,41.92,41.93,7200.0,34.1472,34.1472,34.1066,34.1147,7200.0
2007-10-11 13:20:00,41.92,41.94,41.9,41.91,3600.0,34.1066,34.1228,34.0903,34.0984,3600.0
2007-10-11 13:25:00,41.92,41.92,41.91,41.91,1300.0,34.1066,34.1066,34.0984,34.0984,1300.0
2007-10-11 13:30:00,41.91,41.92,41.91,41.92,1400.0,34.0984,34.1066,34.0984,34.1066,1400.0
2007-10-11 13:35:00,41.91,41.92,41.91,41.91,2700.0,34.0984,34.1066,34.0984,34.0984,2700.0
2007-10-11 13:40:00,41.91,41.92,41.9,41.91,1000.0,34.0984,34.1066,34.0903,34.0984,1000.0
2007-10-11 13:45:00,41.91,41.95,41.91,41.95,9300.0,34.0984,34.131,34.0984,34.131,9300.0
2007-10-11 13:50:00,41.96,42.0,41.94,41.94,6900.0,34.1391,34.1716,34.1228,34.1228,6900.0
2007-10-11 13:55:00,41.95,41.95,41.86,41.87,8500.0,34.131,34.131,34.0577,34.0659,8500.0
2007-10-11 14:00:00,41.86,41.9,41.81,41.89,17200.0,34.0577,34.0903,34.0171,34.0821,17200.0
2007-10-11 14:05:00,41.88,41.91,41.8,41.86,9400.0,34.074,34.0984,34.0089,34.0577,9400.0
2007-10-11 14:10:00,41.86,41.86,41.7,41.76,14200.0,34.0577,34.0577,33.9276,33.9764,14200.0
2007-10-11 14:15:00,41.76,41.8,41.64,41.68,21400.0,33.9764,34.0089,33.8787,33.9113,21400.0
2007-10-11 14:20:00,41.65,41.91,41.61,41.86,26500.0,33.8869,34.0984,33.8543,34.0577,26500.0
2007-10-11 14:25:00,41.84,41.87,41.57,41.61,14800.0,34.0415,34.0659,33.8218,33.8543,14800.0
2007-10-11 14:30:00,41.61,41.85,41.55,41.85,15200.0,33.8543,34.0496,33.8055,34.0496,15200.0
2007-10-11 14:35:00,41.84,41.94,41.8,41.82,10100.0,34.0415,34.1228,34.0089,34.0252,10100.0
2007-10-11 14:40:00,41.84,41.99,41.67,41.75,10800.0,34.0415,34.1635,33.9032,33.9682,10800.0
2007-10-11 14:45:00,41.75,41.85,41.67,41.73,15500.0,33.9682,34.0496,33.9032,33.952,15500.0
2007-10-11 14:50:00,41.71,41.76,41.6,41.65,12600.0,33.9357,33.9764,33.8462,33.8869,12600.0
2007-10-11 14:55:00,41.67,41.74,41.61,41.66,17300.0,33.9032,33.9601,33.8543,33.895,17300.0
2007-10-11 15:00:00,41.66,41.71,41.55,41.6,19300.0,33.895,33.9357,33.8055,33.8462,19300.0
2007-10-11 15:05:00,41.59,41.64,41.49,41.53,37500.0,33.8381,33.8787,33.7567,33.7892,37500.0
2007-10-11 15:10:00,41.51,41.66,41.44,41.56,36900.0,33.773,33.895,33.716,33.8137,36900.0
2007-10-11 15:15:00,41.57,41.68,41.5,41.5,9300.0,33.8218,33.9113,33.7648,33.7648,9300.0
2007-10-11 15:20:00,41.52,41.59,41.47,41.48,19400.0,33.7811,33.8381,33.7404,33.7486,19400.0
2007-10-11 15:25:00,41.47,41.62,41.35,41.35,21400.0,33.7404,33.8625,33.6428,33.6428,21400.0
2007-10-11 15:30:00,41.36,41.53,41.35,41.49,15200.0,33.6509,33.7892,33.6428,33.7567,15200.0
2007-10-11 15:35:00,41.49,41.56,41.33,41.37,22700.0,33.7567,33.8137,33.6265,33.6591,22700.0
2007-10-11 15:40:00,41.37,41.57,41.35,41.52,28000.0,33.6591,33.8218,33.6428,33.7811,28000.0
2007-10-11 15:45:00,41.51,41.55,41.36,41.46,17000.0,33.773,33.8055,33.6509,33.7323,17000.0
2007-10-11 15:50:00,41.4,41.48,41.37,41.47,21000.0,33.6835,33.7486,33.6591,33.7404,21000.0
2007-10-11 15:55:00,41.5,41.54,41.41,41.49,17300.0,33.7648,33.7974,33.6916,33.7567,17300.0
2007-10-12 09:30:00,41.61,41.61,41.47,41.51,8500.0,33.8543,33.8543,33.7404,33.773,8500.0
2007-10-12 09:35:00,41.5,41.6,41.41,41.44,7100.0,33.7648,33.8462,33.6916,33.716,7100.0
2007-10-12 09:40:00,41.46,41.64,41.45,41.51,22600.0,33.7323,33.8787,33.7242,33.773,22600.0
2007-10-12 09:45:00,41.53,41.6,41.4,41.49,12600.0,33.7892,33.8462,33.6835,33.7567,12600.0
2007-10-12 09:50:00,41.49,41.49,41.45,41.45,2100.0,33.7567,33.7567,33.7242,33.7242,2100.0
2007-10-12 09:55:00,41.49,41.56,41.41,41.56,12400.0,33.7567,33.8137,33.6916,33.8137,12400.0
2007-10-12 10:00:00,41.49,41.49,41.28,41.44,16600.0,33.7567,33.7567,33.5858,33.716,16600.0
2007-10-12 10:05:00,41.5,41.55,41.46,41.53,6100.0,33.7648,33.8055,33.7323,33.7892,6100.0
2007-10-12 10:10:00,41.52,41.53,41.5,41.51,2500.0,33.7811,33.7892,33.7648,33.773,2500.0
2007-10-12 10:15:00,41.51,41.52,41.49,41.49,5100.0,33.773,33.7811,33.7567,33.7567,5100.0
2007-10-12 10:20:00,41.5,41.52,41.49,41.5,6500.0,33.7648,33.7811,33.7567,33.7648,6500.0
2007-10-12 10:25:00,41.5,41.56,41.48,41.5,14600.0,33.7648,33.8137,33.7486,33.7648,14600.0
2007-10-12 10:30:00,41.5,41.52,41.49,41.5,12700.0,33.7648,33.7811,33.7567,33.7648,12700.0
2007-10-12 10:35:00,41.5,41.55,41.5,41.55,4000.0,33.7648,33.8055,33.7648,33.8055,4000.0
2007-10-12 10:40:00,41.55,41.55,41.52,41.53,2000.0,33.8055,33.8055,33.7811,33.7892,2000.0
2007-10-12 10:45:00,41.54,41.54,41.49,41.52,6300.0,33.7974,33.7974,33.7567,33.7811,6300.0
2007-10-12 10:50:00,41.52,41.54,41.52,41.54,5800.0,33.7811,33.7974,33.7811,33.7974,5800.0
2007-10-12 10:55:00,41.54,41.56,41.54,41.55,2700.0,33.7974,33.8137,33.7974,33.8055,2700.0
2007-10-12 11:00:00,41.55,41.59,41.53,41.59,12800.0,33.8055,33.8381,33.7892,33.8381,12800.0
2007-10-12 11:05:00,41.6,41.72,41.59,41.72,10000.0,33.8462,33.9438,33.8381,33.9438,10000.0
2007-10-12 11:10:00,41.71,41.74,41.71,41.73,1900.0,33.9357,33.9601,33.9357,33.952,1900.0
2007-10-12 11:15:00,41.74,41.79,41.74,41.76,2900.0,33.9601,34.0008,33.9601,33.9764,2900.0
2007-10-12 11:20:00,41.78,41.88,41.77,41.85,7600.0,33.9927,34.074,33.9845,34.0496,7600.0
2007-10-12 11:25:00,41.85,41.87,41.84,41.87,2000.0,34.0496,34.0659,34.0415,34.0659,2000.0
2007-10-12 11:30:00,41.85,41.86,41.79,41.79,5300.0,34.0496,34.0577,34.0008,34.0008,5300.0
2007-10-12 11:35:00,41.79,41.83,41.7,41.8,3800.0,34.0008,34.0333,33.9276,34.0089,3800.0
2007-10-12 11:40:00,41.79,41.84,41.64,41.65,9400.0,34.0008,34.0415,33.8787,33.8869,9400.0
2007-10-12 11:45:00,41.69,41.89,41.67,41.67,28000.0,33.9194,34.0821,33.9032,33.9032,28000.0
2007-10-12 11:50:00,41.67,41.67,41.56,41.64,9000.0,33.9032,33.9032,33.8137,33.8787,9000.0
2007-10-12 11:55:00,41.64,41.66,41.6,41.64,7300.0,33.8787,33.895,33.8462,33.8787,7300.0
2007-10-12 12:00:00,41.62,41.65,41.5,41.53,23500.0,33.8625,33.8869,33.7648,33.7892,23500.0
2007-10-12 12:05:00,41.51,41.6,41.47,41.47,13400.0,33.773,33.8462,33.7404,33.7404,13400.0
2007-10-12 12:10:00,41.48,41.6,41.47,41.56,10800.0,33.7486,33.8462,33.7404,33.8137,10800.0
2007-10-12 12:15:00,41.56,41.58,41.54,41.58,3900.0,33.8137,33.8299,33.7974,33.8299,3900.0
2007-10-12 12:20:00,41.58,41.66,41.58,41.62,5600.0,33.8299,33.895,33.8299,33.8625,5600.0
2007-10-12 12:25:00,41.63,41.64,41.62,41.62,1700.0,33.8706,33.8787,33.8625,33.8625,1700.0
2007-10-12 12:30:00,41.6,41.64,41.6,41.62,10600.0,33.8462,33.8787,33.8462,33.8625,10600.0
2007-10-12 12:35:00,41.61,41.63,41.58,41.6,5500.0,33.8543,33.8706,33.8299,33.8462,5500.0
2007-10-12 12:40:00,41.61,41.65,41.54,41.61,14800.0,33.8543,33.8869,33.7974,33.8543,14800.0
2007-10-12 12:45:00,41.59,41.59,41.44,41.44,14800.0,33.8381,33.8381,33.716,33.716,14800.0
2007-10-12 12:50:00,41.48,41.49,41.44,41.49,9700.0,33.7486,33.7567,33.716,33.7567,9700.0
2007-10-12 12:55:00,41.49,41.49,41.36,41.4,11100.0,33.7567,33.7567,33.6509,33.6835,11100.0
2007-10-12 13:00:00,41.41,41.44,41.38,41.38,15500.0,33.6916,33.716,33.6672,33.6672,15500.0
2007-10-12 13:05:00,41.38,41.46,41.36,41.43,9100.0,33.6672,33.7323,33.6509,33.7079,9100.0
2007-10-12 13:10:00,41.41,41.46,41.41,41.46,11500.0,33.6916,33.7323,33.6916,33.7323,11500.0
2007-10-12 13:15:00,41.47,41.47,41.47,41.47,2500.0,33.7404,33.7404,33.7404,33.7404,2500.0
2007-10-12 13:20:00,41.47,41.5,41.45,41.48,9900.0,33.7404,33.7648,33.7242,33.7486,9900.0
2007-10-12 13:25:00,41.49,41.51,41.48,41.51,5600.0,33.7567,33.773,33.7486,33.773,5600.0
2007-10-12 13:30:00,41.53,41.54,41.5,41.53,10800.0,33.7892,33.7974,33.7648,33.7892,10800.0
2007-10-12 13:35:00,41.54,41.63,41.54,41.62,16300.0,33.7974,33.8706,33.7974,33.8625,16300.0
2007-10-12 13:40:00,41.63,41.65,41.61,41.65,4600.0,33.8706,33.8869,33.8543,33.8869,4600.0
2007-10-12 13:45:00,41.65,41.72,41.64,41.72,15400.0,33.8869,33.9438,33.8787,33.9438,15400.0
2007-10-12 13:50:00,41.7,41.78,41.7,41.75,15000.0,33.9276,33.9927,33.9276,33.9682,15000.0
2007-10-12 13:55:00,41.76,41.78,41.75,41.76,2900.0,33.9764,33.9927,33.9682,33.9764,2900.0
2007-10-12 14:00:00,41.77,41.85,41.76,41.84,13900.0,33.9845,34.0496,33.9764,34.0415,13900.0
2007-10-12 14:05:00,41.83,41.87,41.76,41.81,15200.0,34.0333,34.0659,33.9764,34.0171,15200.0
2007-10-12 14:10:00,41.81,41.84,41.77,41.82,5800.0,34.0171,34.0415,33.9845,34.0252,5800.0
2007-10-12 14:15:00,41.8,41.84,41.78,41.79,13000.0,34.0089,34.0415,33.9927,34.0008,13000.0
2007-10-12 14:20:00,41.76,41.8,41.72,41.8,72500.0,33.9764,34.0089,33.9438,34.0089,72500.0
2007-10-12 14:25:00,41.79,41.81,41.78,41.81,156300.0,34.0008,34.0171,33.9927,34.0171,156300.0
2007-10-12 14:30:00,41.82,41.82,41.8,41.82,4200.0,34.0252,34.0252,34.0089,34.0252,4200.0
2007-10-12 14:35:00,41.82,41.85,41.8,41.81,7200.0,34.0252,34.0496,34.0089,34.0171,7200.0
2007-10-12 14:40:00,41.83,41.83,41.64,41.64,22700.0,34.0333,34.0333,33.8787,33.8787,22700.0
2007-10-12 14:45:00,41.62,41.62,41.47,41.5,20800.0,33.8625,33.8625,33.7404,33.7648,20800.0
2007-10-12 14:50:00,41.5,41.51,41.43,41.51,16200.0,33.7648,33.773,33.7079,33.773,16200.0
2007-10-12 14:55:00,41.51,41.53,41.49,41.5,5600.0,33.773,33.7892,33.7567,33.7648,5600.0
2007-10-12 15:00:00,41.5,41.54,41.5,41.54,8000.0,33.7648,33.7974,33.7648,33.7974,8000.0
2007-10-12 15:05:00,41.53,41.64,41.53,41.64,16900.0,33.7892,33.8787,33.7892,33.8787,16900.0
2007-10-12 15:10:00,41.64,41.68,41.64,41.64,8700.0,33.8787,33.9113,33.8787,33.8787,8700.0
2007-10-12 15:15:00,41.65,41.66,41.63,41.64,17200.0,33.8869,33.895,33.8706,33.8787,17200.0
2007-10-12 15:20:00,41.63,41.66,41.6,41.62,12600.0,33.8706,33.895,33.8462,33.8625,12600.0
2007-10-12 15:25:00,41.62,41.67,41.58,41.59,46600.0,33.8625,33.9032,33.8299,33.8381,46600.0
2007-10-12 15:30:00,41.62,41.64,41.58,41.61,32900.0,33.8625,33.8787,33.8299,33.8543,32900.0
2007-10-12 15:35:00,41.6,41.67,41.56,41.64,23200.0,33.8462,33.9032,33.8137,33.8787,23200.0
2007-10-12 15:40:00,41.64,41.65,41.62,41.64,7700.0,33.8787,33.8869,33.8625,33.8787,7700.0
2007-10-12 15:45:00,41.64,41.64,41.57,41.58,7400.0,33.8787,33.8787,33.8218,33.8299,7400.0
2007-10-12 15:50:00,41.59,41.59,41.43,41.43,25600.0,33.8381,33.8381,33.7079,33.7079,25600.0
2007-10-12 15:55:00,41.44,41.45,41.24,41.45,94200.0,33.716,33.7242,33.5533,33.7242,94200.0
2007-10-15 09:30:00,41.16,41.2,41.04,41.08,16100.0,33.4882,33.5208,33.3906,33.4231,16100.0
2007-10-15 09:35:00,41.15,41.23,41.04,41.23,53300.0,33.4801,33.5452,33.3906,33.5452,53300.0
2007-10-15 09:40:00,41.14,41.2,41.04,41.1,12200.0,33.4719,33.5208,33.3906,33.4394,12200.0
2007-10-15 09:45:00,41.1,41.17,41.08,41.15,18800.0,33.4394,33.4963,33.4231,33.4801,18800.0
2007-10-15 09:50:00,41.15,41.15,41.03,41.05,11700.0,33.4801,33.4801,33.3824,33.3987,11700.0
2007-10-15 09:55:00,41.04,41.04,40.92,40.93,29800.0,33.3906,33.3906,33.2929,33.3011,29800.0
2007-10-15 10:00:00,40.94,41.01,40.93,41.01,9700.0,33.3092,33.3662,33.3011,33.3662,9700.0
2007-10-15 10:05:00,41.0,41.0,40.71,40.83,44800.0,33.358,33.358,33.1221,33.2197,44800.0
2007-10-15 10:10:00,40.82,40.82,40.75,40.76,7000.0,33.2116,33.2116,33.1546,33.1628,7000.0
2007-10-15 10:15:00,40.77,41.0,40.76,40.97,20000.0,33.1709,33.358,33.1628,33.3336,20000.0
2007-10-15 10:20:00,40.97,40.99,40.95,40.96,10700.0,33.3336,33.3499,33.3174,33.3255,10700.0
2007-10-15 10:25:00,40.97,40.97,40.89,40.9,16200.0,33.3336,33.3336,33.2685,33.2767,16200.0
2007-10-15 10:30:00,40.89,40.93,40.89,40.92,10800.0,33.2685,33.3011,33.2685,33.2929,10800.0
2007-10-15 10:35:00,40.9,40.92,40.89,40.9,7900.0,33.2767,33.2929,33.2685,33.2767,7900.0
2007-10-15 10:40:00,40.9,40.9,40.87,40.89,12600.0,33.2767,33.2767,33.2523,33.2685,12600.0
2007-10-15 10:45:00,40.89,40.9,40.87,40.89,6300.0,33.2685,33.2767,33.2523,33.2685,6300.0
2007-10-15 10:50:00,40.88,40.9,40.88,40.9,5400.0,33.2604,33.2767,33.2604,33.2767,5400.0
2007-10-15 10:55:00,40.9,40.9,40.87,40.87,9400.0,33.2767,33.2767,33.2523,33.2523,9400.0
2007-10-15 11:00:00,40.86,40.9,40.85,40.88,14800.0,33.2441,33.2767,33.236,33.2604,14800.0
2007-10-15 11:05:00,40.88,40.9,40.84,40.9,6900.0,33.2604,33.2767,33.2279,33.2767,6900.0
2007-10-15 11:10:00,40.89,40.9,40.88,40.9,6300.0,33.2685,33.2767,33.2604,33.2767,6300.0
2007-10-15 11:15:00,40.89,40.9,40.85,40.86,8900.0,33.2685,33.2767,33.236,33.2441,8900.0
2007-10-15 11:20:00,40.86,40.86,40.74,40.76,10200.0,33.2441,33.2441,33.1465,33.1628,10200.0
2007-10-15 11:25:00,40.75,40.77,40.74,40.75,17000.0,33.1546,33.1709,33.1465,33.1546,17000.0
2007-10-15 11:30:00,40.75,40.77,40.73,40.76,15600.0,33.1546,33.1709,33.1384,33.1628,15600.0
2007-10-15 11:35:00,40.75,40.84,40.73,40.83,9600.0,33.1546,33.2279,33.1384,33.2197,9600.0
2007-10-15 11:40:00,40.83,40.83,40.78,40.78,2800.0,33.2197,33.2197,33.179,33.179,2800.0
2007-10-15 11:45:00,40.78,40.79,40.78,40.78,5900.0,33.179,33.1872,33.179,33.179,5900.0
2007-10-15 11:50:00,40.78,40.8,40.76,40.79,8200.0,33.179,33.1953,33.1628,33.1872,8200.0
2007-10-15 11:55:00,40.8,40.89,40.8,40.88,8400.0,33.1953,33.2685,33.1953,33.2604,8400.0
2007-10-15 12:00:00,40.88,40.9,40.87,40.9,10800.0,33.2604,33.2767,33.2523,33.2767,10800.0
2007-10-15 12:05:00,40.89,40.9,40.87,40.89,7700.0,33.2685,33.2767,33.2523,33.2685,7700.0
2007-10-15 12:10:00,40.88,40.91,40.88,40.91,10300.0,33.2604,33.2848,33.2604,33.2848,10300.0
2007-10-15 12:15:00,40.91,40.91,40.89,40.89,6200.0,33.2848,33.2848,33.2685,33.2685,6200.0
2007-10-15 12:20:00,40.89,40.89,40.86,40.87,4100.0,33.2685,33.2685,33.2441,33.2523,4100.0
2007-10-15 12:25:00,40.87,40.88,40.83,40.84,4400.0,33.2523,33.2604,33.2197,33.2279,4400.0
2007-10-15 12:30:00,40.84,40.84,40.77,40.82,7000.0,33.2279,33.2279,33.1709,33.2116,7000.0
2007-10-15 12:35:00,40.81,40.81,40.78,40.78,6100.0,33.2034,33.2034,33.179,33.179,6100.0
2007-10-15 12:40:00,40.78,40.78,40.66,40.69,20500.0,33.179,33.179,33.0814,33.1058,20500.0
2007-10-15 12:45:00,40.7,40.71,40.64,40.64,3300.0,33.114,33.1221,33.0651,33.0651,3300.0
2007-10-15 12:50:00,40.63,40.63,40.55,40.55,7200.0,33.057,33.057,32.9919,32.9919,7200.0
2007-10-15 12:55:00,40.56,40.58,40.53,40.53,17800.0,33.0,33.0163,32.9756,32.9756,17800.0
2007-10-15 13:00:00,40.53,40.53,40.4,40.42,14700.0,32.9756,32.9756,32.8699,32.8861,14700.0
2007-10-15 13:05:00,40.42,40.43,40.35,40.37,24200.0,32.8861,32.8943,32.8292,32.8455,24200.0
2007-10-15 13:10:00,40.38,40.39,40.35,40.37,8100.0,32.8536,32.8617,32.8292,32.8455,8100.0
2007-10-15 13:15:00,40.38,40.47,40.38,40.47,20000.0,32.8536,32.9268,32.8536,32.9268,20000.0
2007-10-15 13:20:00,40.47,40.58,40.47,40.49,19400.0,32.9268,33.0163,32.9268,32.9431,19400.0
2007-10-15 13:25:00,40.5,40.52,40.49,40.5,3700.0,32.9512,32.9675,32.9431,32.9512,3700.0
2007-10-15 13:30:00,40.5,40.51,40.49,40.51,6200.0,32.9512,32.9594,32.9431,32.9594,6200.0
2007-10-15 13:35:00,40.51,40.55,40.5,40.53,11000.0,32.9594,32.9919,32.9512,32.9756,11000.0
2007-10-15 13:40:00,40.52,40.57,40.51,40.54,11900.0,32.9675,33.0082,32.9594,32.9838,11900.0
2007-10-15 13:45:00,40.54,40.54,40.5,40.5,9600.0,32.9838,32.9838,32.9512,32.9512,9600.0
2007-10-15 13:50:00,40.5,40.54,40.49,40.51,12700.0,32.9512,32.9838,32.9431,32.9594,12700.0
2007-10-15 13:55:00,40.53,40.53,40.5,40.52,6400.0,32.9756,32.9756,32.9512,32.9675,6400.0
2007-10-15 14:00:00,40.52,40.56,40.49,40.56,21900.0,32.9675,33.0,32.9431,33.0,21900.0
2007-10-15 14:05:00,40.55,40.56,40.48,40.48,8000.0,32.9919,33.0,32.935,32.935,8000.0
2007-10-15 14:10:00,40.48,40.49,40.43,40.43,8100.0,32.935,32.9431,32.8943,32.8943,8100.0
2007-10-15 14:15:00,40.44,40.5,40.39,40.41,26400.0,32.9024,32.9512,32.8617,32.878,26400.0
2007-10-15 14:20:00,40.42,40.48,40.41,40.43,7600.0,32.8861,32.935,32.878,32.8943,7600.0
2007-10-15 14:25:00,40.42,40.45,40.41,40.45,12400.0,32.8861,32.9105,32.878,32.9105,12400.0
2007-10-15 14:30:00,40.45,40.45,40.39,40.4,7000.0,32.9105,32.9105,32.8617,32.8699,7000.0
2007-10-15 14:35:00,40.4,40.45,40.39,40.43,7700.0,32.8699,32.9105,32.8617,32.8943,7700.0
2007-10-15 14:40:00,40.45,40.45,40.41,40.43,9500.0,32.9105,32.9105,32.878,32.8943,9500.0
2007-10-15 14:45:00,40.42,40.42,40.29,40.39,24800.0,32.8861,32.8861,32.7804,32.8617,24800.0
2007-10-15 14:50:00,40.39,40.42,40.39,40.4,13400.0,32.8617,32.8861,32.8617,32.8699,13400.0
2007-10-15 14:55:00,40.41,40.42,40.39,40.4,23500.0,32.878,32.8861,32.8617,32.8699,23500.0
2007-10-15 15:00:00,40.39,40.4,40.37,40.37,16700.0,32.8617,32.8699,32.8455,32.8455,16700.0
2007-10-15 15:05:00,40.39,40.39,40.37,40.37,11300.0,32.8617,32.8617,32.8455,32.8455,11300.0
2007-10-15 15:10:00,40.37,40.39,40.34,40.34,9900.0,32.8455,32.8617,32.8211,32.8211,9900.0
2007-10-15 15:15:00,40.33,40.33,40.26,40.3,19400.0,32.8129,32.8129,32.756,32.7885,19400.0
2007-10-15 15:20:00,40.33,40.38,40.25,40.26,17300.0,32.8129,32.8536,32.7478,32.756,17300.0
2007-10-15 15:25:00,40.26,40.27,40.17,40.22,29400.0,32.756,32.7641,32.6827,32.7234,29400.0
2007-10-15 15:30:00,40.23,40.26,40.14,40.23,22000.0,32.7316,32.756,32.6583,32.7316,22000.0
2007-10-15 15:35:00,40.25,40.31,40.21,40.29,19000.0,32.7478,32.7966,32.7153,32.7804,19000.0
2007-10-15 15:40:00,40.27,40.35,40.19,40.35,32500.0,32.7641,32.8292,32.699,32.8292,32500.0
2007-10-15 15:45:00,40.35,40.4,40.32,40.35,44300.0,32.8292,32.8699,32.8048,32.8292,44300.0
2007-10-15 15:50:00,40.35,40.4,40.26,40.28,48600.0,32.8292,32.8699,32.756,32.7722,48600.0
2007-10-15 15:55:00,40.28,40.35,40.26,40.31,52000.0,32.7722,32.8292,32.756,32.7966,52000.0
2007-10-16 09:30:00,40.2,40.23,39.9,39.92,19200.0,32.7071,32.7316,32.4631,32.4793,19200.0
2007-10-16 09:35:00,39.96,40.06,39.94,39.94,35200.0,32.5119,32.5932,32.4956,32.4956,35200.0
2007-10-16 09:40:00,39.92,39.96,39.83,39.84,22000.0,32.4793,32.5119,32.4061,32.4142,22000.0
2007-10-16 09:45:00,39.8,39.8,39.6,39.67,32800.0,32.3817,32.3817,32.219,32.2759,32800.0
2007-10-16 09:50:00,39.7,39.73,39.57,39.62,33500.0,32.3003,32.3247,32.1946,32.2353,33500.0
2007-10-16 09:55:00,39.59,39.65,39.55,39.62,52000.0,32.2108,32.2597,32.1783,32.2353,52000.0
2007-10-16 10:00:00,39.62,39.66,39.61,39.65,18500.0,32.2353,32.2678,32.2271,32.2597,18500.0
2007-10-16 10:05:00,39.65,39.66,39.6,39.61,68500.0,32.2597,32.2678,32.219,32.2271,68500.0
2007-10-16 10:10:00,39.62,39.65,39.62,39.62,37800.0,32.2353,32.2597,32.2353,32.2353,37800.0
2007-10-16 10:15:00,39.62,39.62,39.5,39.58,16400.0,32.2353,32.2353,32.1376,32.2027,16400.0
2007-10-16 10:20:00,39.58,39.74,39.58,39.74,29600.0,32.2027,32.3329,32.2027,32.3329,29600.0
2007-10-16 10:25:00,39.73,39.79,39.66,39.68,18200.0,32.3247,32.3736,32.2678,32.2841,18200.0
2007-10-16 10:30:00,39.67,39.74,39.67,39.68,24500.0,32.2759,32.3329,32.2759,32.2841,24500.0
2007-10-16 10:35:00,39.69,39.79,39.69,39.76,19400.0,32.2922,32.3736,32.2922,32.3492,19400.0
2007-10-16 10:40:00,39.76,39.83,39.76,39.83,19000.0,32.3492,32.4061,32.3492,32.4061,19000.0
2007-10-16 10:45:00,39.83,39.83,39.77,39.81,21400.0,32.4061,32.4061,32.3573,32.3898,21400.0
2007-10-16 10:50:00,39.8,39.81,39.78,39.81,6300.0,32.3817,32.3898,32.3654,32.3898,6300.0
2007-10-16 10:55:00,39.81,39.86,39.81,39.82,24800.0,32.3898,32.4305,32.3898,32.398,24800.0
2007-10-16 11:00:00,39.83,39.9,39.82,39.83,67400.0,32.4061,32.4631,32.398,32.4061,67400.0
2007-10-16 11:05:00,39.83,39.87,39.83,39.83,21300.0,32.4061,32.4387,32.4061,32.4061,21300.0
2007-10-16 11:10:00,39.84,39.84,39.83,39.84,4900.0,32.4142,32.4142,32.4061,32.4142,4900.0
2007-10-16 11:15:00,39.84,39.84,39.78,39.81,14600.0,32.4142,32.4142,32.3654,32.3898,14600.0
2007-10-16 11:20:00,39.81,39.93,39.8,39.93,15900.0,32.3898,32.4875,32.3817,32.4875,15900.0
2007-10-16 11:25:00,39.93,39.98,39.93,39.98,12400.0,32.4875,32.5282,32.4875,32.5282,12400.0
2007-10-16 11:30:00,39.99,40.09,39.99,40.08,18900.0,32.5363,32.6176,32.5363,32.6095,18900.0
2007-10-16 11:35:00,40.08,40.12,40.07,40.1,19900.0,32.6095,32.6421,32.6014,32.6258,19900.0
2007-10-16 11:40:00,40.1,40.11,40.09,40.1,10100.0,32.6258,32.6339,32.6176,32.6258,10100.0
2007-10-16 11:45:00,40.1,40.1,40.0,40.01,23800.0,32.6258,32.6258,32.5444,32.5526,23800.0
2007-10-16 11:50:00,40.01,40.02,39.99,40.01,28600.0,32.5526,32.5607,32.5363,32.5526,28600.0
2007-10-16 11:55:00,40.0,40.01,39.85,39.86,15400.0,32.5444,32.5526,32.4224,32.4305,15400.0
2007-10-16 12:00:00,39.86,39.95,39.84,39.95,13400.0,32.4305,32.5037,32.4142,32.5037,13400.0
2007-10-16 12:05:00,39.95,40.03,39.95,40.02,11400.0,32.5037,32.5688,32.5037,32.5607,11400.0
2007-10-16 12:10:00,40.03,40.04,39.9,39.9,14900.0,32.5688,32.577,32.4631,32.4631,14900.0
2007-10-16 12:15:00,39.9,40.0,39.9,40.0,27000.0,32.4631,32.5444,32.4631,32.5444,27000.0
2007-10-16 12:20:00,40.0,40.04,40.0,40.04,11500.0,32.5444,32.577,32.5444,32.577,11500.0
2007-10-16 12:25:00,40.04,40.04,40.01,40.01,5200.0,32.577,32.577,32.5526,32.5526,5200.0
2007-10-16 12:30:00,40.01,40.03,40.0,40.03,8300.0,32.5526,32.5688,32.5444,32.5688,8300.0
2007-10-16 12:35:00,40.03,40.03,40.01,40.01,4800.0,32.5688,32.5688,32.5526,32.5526,4800.0
2007-10-16 12:40:00,40.03,40.04,40.02,40.03,3500.0,32.5688,32.577,32.5607,32.5688,3500.0
2007-10-16 12:45:00,40.04,40.07,40.03,40.07,7900.0,32.577,32.6014,32.5688,32.6014,7900.0
2007-10-16 12:50:00,40.07,40.09,40.06,40.09,5400.0,32.6014,32.6176,32.5932,32.6176,5400.0
2007-10-16 12:55:00,40.1,40.1,40.03,40.03,13100.0,32.6258,32.6258,32.5688,32.5688,13100.0
2007-10-16 13:00:00,40.02,40.02,39.86,39.86,18000.0,32.5607,32.5607,32.4305,32.4305,18000.0
2007-10-16 13:05:00,39.86,39.86,39.75,39.77,10500.0,32.4305,32.4305,32.341,32.3573,10500.0
2007-10-16 13:10:00,39.78,39.82,39.77,39.8,4500.0,32.3654,32.398,32.3573,32.3817,4500.0
2007-10-16 13:15:00,39.8,39.89,39.8,39.88,6400.0,32.3817,32.4549,32.3817,32.4468,6400.0
2007-10-16 13:20:00,39.89,40.03,39.89,40.02,14900.0,32.4549,32.5688,32.4549,32.5607,14900.0
2007-10-16 13:25:00,40.01,40.03,40.0,40.01,13800.0,32.5526,32.5688,32.5444,32.5526,13800.0
2007-10-16 13:30:00,40.02,40.02,39.96,40.0,20200.0,32.5607,32.5607,32.5119,32.5444,20200.0
2007-10-16 13:35:00,40.0,40.04,40.0,40.02,3300.0,32.5444,32.577,32.5444,32.5607,3300.0
2007-10-16 13:40:00,40.02,40.04,40.0,40.03,4900.0,32.5607,32.577,32.5444,32.5688,4900.0
2007-10-16 13:45:00,40.04,40.08,40.0,40.01,11600.0,32.577,32.6095,32.5444,32.5526,11600.0
2007-10-16 13:50:00,40.01,40.02,40.0,40.01,9900.0,32.5526,32.5607,32.5444,32.5526,9900.0
2007-10-16 13:55:00,40.0,40.05,40.0,40.01,9000.0,32.5444,32.5851,32.5444,32.5526,9000.0
2007-10-16 14:00:00,40.0,40.05,40.0,40.04,13600.0,32.5444,32.5851,32.5444,32.577,13600.0
2007-10-16 14:05:00,40.06,40.07,40.01,40.05,8800.0,32.5932,32.6014,32.5526,32.5851,8800.0
2007-10-16 14:10:00,40.05,40.06,40.03,40.05,25500.0,32.5851,32.5932,32.5688,32.5851,25500.0
2007-10-16 14:15:00,40.05,40.06,40.02,40.03,17500.0,32.5851,32.5932,32.5607,32.5688,17500.0
2007-10-16 14:20:00,40.02,40.04,40.0,40.03,6700.0,32.5607,32.577,32.5444,32.5688,6700.0
2007-10-16 14:25:00,40.03,40.08,40.02,40.05,14400.0,32.5688,32.6095,32.5607,32.5851,14400.0
2007-10-16 14:30:00,40.06,40.06,40.0,40.0,22600.0,32.5932,32.5932,32.5444,32.5444,22600.0
2007-10-16 14:35:00,40.0,40.01,39.89,39.93,29000.0,32.5444,32.5526,32.4549,32.4875,29000.0
2007-10-16 14:40:00,39.93,40.01,39.84,39.95,64800.0,32.4875,32.5526,32.4142,32.5037,64800.0
2007-10-16 14:45:00,39.95,40.01,39.87,40.0,40200.0,32.5037,32.5526,32.4387,32.5444,40200.0
2007-10-16 14:50:00,39.99,40.02,39.92,39.93,23300.0,32.5363,32.5607,32.4793,32.4875,23300.0
2007-10-16 14:55:00,39.93,40.02,39.93,40.02,16900.0,32.4875,32.5607,32.4875,32.5607,16900.0
2007-10-16 15:00:00,39.99,40.04,39.99,40.0,13800.0,32.5363,32.577,32.5363,32.5444,13800.0
2007-10-16 15:05:00,40.0,40.04,39.96,40.01,31400.0,32.5444,32.577,32.5119,32.5526,31400.0
2007-10-16 15:10:00,40.01,40.02,39.97,40.02,12300.0,32.5526,32.5607,32.52,32.5607,12300.0
2007-10-16 15:15:00,40.04,40.05,39.97,40.0,40900.0,32.577,32.5851,32.52,32.5444,40900.0
2007-10-16 15:20:00,40.0,40.08,39.99,40.04,17700.0,32.5444,32.6095,32.5363,32.577,17700.0
2007-10-16 15:25:00,40.03,40.08,40.03,40.07,19800.0,32.5688,32.6095,32.5688,32.6014,19800.0
2007-10-16 15:30:00,40.05,40.08,40.0,40.05,28500.0,32.5851,32.6095,32.5444,32.5851,28500.0
2007-10-16 15:35:00,40.05,40.19,40.05,40.19,22900.0,32.5851,32.699,32.5851,32.699,22900.0
2007-10-16 15:40:00,40.16,40.16,40.05,40.08,22800.0,32.6746,32.6746,32.5851,32.6095,22800.0
2007-10-16 15:45:00,40.07,40.11,39.97,39.97,36200.0,32.6014,32.6339,32.52,32.52,36200.0
2007-10-16 15:50:00,39.97,40.07,39.97,40.06,64300.0,32.52,32.6014,32.52,32.5932,64300.0
2007-10-16 15:55:00,40.08,40.09,39.97,40.05,50000.0,32.6095,32.6176,32.52,32.5851,50000.0
2007-10-17 09:30:00,40.51,40.6,40.33,40.38,27200.0,32.9594,33.0326,32.8129,32.8536,27200.0
2007-10-17 09:35:00,40.4,40.44,40.28,40.3,33600.0,32.8699,32.9024,32.7722,32.7885,33600.0
2007-10-17 09:40:00,40.3,40.31,40.25,40.3,17600.0,32.7885,32.7966,32.7478,32.7885,17600.0
2007-10-17 09:45:00,40.3,40.31,40.27,40.3,9700.0,32.7885,32.7966,32.7641,32.7885,9700.0
2007-10-17 09:50:00,40.3,40.35,40.3,40.33,18500.0,32.7885,32.8292,32.7885,32.8129,18500.0
2007-10-17 09:55:00,40.31,40.38,40.28,40.35,8100.0,32.7966,32.8536,32.7722,32.8292,8100.0
2007-10-17 10:00:00,40.35,40.36,40.12,40.16,33600.0,32.8292,32.8373,32.6421,32.6746,33600.0
2007-10-17 10:05:00,40.14,40.23,40.11,40.17,13000.0,32.6583,32.7316,32.6339,32.6827,13000.0
2007-10-17 10:10:00,40.18,40.26,40.15,40.15,14900.0,32.6909,32.756,32.6665,32.6665,14900.0
2007-10-17 10:15:00,40.15,40.15,40.1,40.13,9000.0,32.6665,32.6665,32.6258,32.6502,9000.0
2007-10-17 10:20:00,40.11,40.13,40.02,40.02,9600.0,32.6339,32.6502,32.5607,32.5607,9600.0
2007-10-17 10:25:00,40.03,40.05,39.97,40.0,20600.0,32.5688,32.5851,32.52,32.5444,20600.0
2007-10-17 10:30:00,40.0,40.01,39.96,39.96,11700.0,32.5444,32.5526,32.5119,32.5119,11700.0
2007-10-17 10:35:00,39.98,39.99,39.84,39.84,15000.0,32.5282,32.5363,32.4142,32.4142,15000.0
2007-10-17 10:40:00,39.84,39.85,39.75,39.79,19300.0,32.4142,32.4224,32.341,32.3736,19300.0
2007-10-17 10:45:00,39.79,39.81,39.76,39.77,17000.0,32.3736,32.3898,32.3492,32.3573,17000.0
2007-10-17 10:50:00,39.76,39.76,39.6,39.64,15100.0,32.3492,32.3492,32.219,32.2515,15100.0
2007-10-17 10:55:00,39.63,39.67,39.53,39.61,25900.0,32.2434,32.2759,32.162,32.2271,25900.0
2007-10-17 11:00:00,39.6,39.77,39.59,39.77,13000.0,32.219,32.3573,32.2108,32.3573,13000.0
2007-10-17 11:05:00,39.74,39.78,39.65,39.7,16600.0,32.3329,32.3654,32.2597,32.3003,16600.0
2007-10-17 11:10:00,39.72,39.75,39.72,39.75,6200.0,32.3166,32.341,32.3166,32.341,6200.0
2007-10-17 11:15:00,39.75,39.86,39.75,39.86,12400.0,32.341,32.4305,32.341,32.4305,12400.0
2007-10-17 11:20:00,39.86,39.88,39.8,39.82,19100.0,32.4305,32.4468,32.3817,32.398,19100.0
2007-10-17 11:25:00,39.82,39.84,39.8,39.83,2500.0,32.398,32.4142,32.3817,32.4061,2500.0
2007-10-17 11:30:00,39.83,39.9,39.79,39.9,20400.0,32.4061,32.4631,32.3736,32.4631,20400.0
2007-10-17 11:35:00,39.88,39.9,39.88,39.9,4800.0,32.4468,32.4631,32.4468,32.4631,4800.0
2007-10-17 11:40:00,39.9,39.9,39.88,39.88,7300.0,32.4631,32.4631,32.4468,32.4468,7300.0
2007-10-17 11:45:00,39.88,39.88,39.84,39.85,2500.0,32.4468,32.4468,32.4142,32.4224,2500.0
2007-10-17 11:50:00,39.84,39.85,39.84,39.85,7400.0,32.4142,32.4224,32.4142,32.4224,7400.0
2007-10-17 11:55:00,39.85,39.85,39.84,39.84,3000.0,32.4224,32.4224,32.4142,32.4142,3000.0
2007-10-17 12:00:00,39.84,39.85,39.84,39.85,3100.0,32.4142,32.4224,32.4142,32.4224,3100.0
2007-10-17 12:05:00,39.84,39.85,39.84,39.84,6400.0,32.4142,32.4224,32.4142,32.4142,6400.0
2007-10-17 12:10:00,39.85,39.85,39.84,39.84,2900.0,32.4224,32.4224,32.4142,32.4142,2900.0
2007-10-17 12:15:00,39.85,39.87,39.84,39.87,4100.0,32.4224,32.4387,32.4142,32.4387,4100.0
2007-10-17 12:20:00,39.88,39.96,39.88,39.96,5800.0,32.4468,32.5119,32.4468,32.5119,5800.0
2007-10-17 12:25:00,39.95,39.97,39.88,39.96,13500.0,32.5037,32.52,32.4468,32.5119,13500.0
2007-10-17 12:30:00,39.96,39.99,39.93,39.93,14600.0,32.5119,32.5363,32.4875,32.4875,14600.0
2007-10-17 12:35:00,39.95,39.98,39.95,39.95,13800.0,32.5037,32.5282,32.5037,32.5037,13800.0
2007-10-17 12:40:00,39.94,40.07,39.94,40.02,18700.0,32.4956,32.6014,32.4956,32.5607,18700.0
2007-10-17 12:45:00,40.05,40.05,40.0,40.03,29700.0,32.5851,32.5851,32.5444,32.5688,29700.0
2007-10-17 12:50:00,40.02,40.06,40.02,40.05,5300.0,32.5607,32.5932,32.5607,32.5851,5300.0
2007-10-17 12:55:00,40.05,40.06,40.02,40.03,20500.0,32.5851,32.5932,32.5607,32.5688,20500.0
2007-10-17 13:00:00,40.02,40.06,39.97,40.05,10000.0,32.5607,32.5932,32.52,32.5851,10000.0
2007-10-17 13:05:00,40.06,40.07,39.86,39.91,56500.0,32.5932,32.6014,32.4305,32.4712,56500.0
2007-10-17 13:10:00,39.89,39.96,39.86,39.95,19900.0,32.4549,32.5119,32.4305,32.5037,19900.0
2007-10-17 13:15:00,39.96,39.97,39.95,39.95,10600.0,32.5119,32.52,32.5037,32.5037,10600.0
2007-10-17 13:20:00,39.95,39.97,39.9,39.9,6700.0,32.5037,32.52,32.4631,32.4631,6700.0
2007-10-17 13:25:00,39.91,39.94,39.9,39.91,3400.0,32.4712,32.4956,32.4631,32.4712,3400.0
2007-10-17 13:30:00,39.93,39.94,39.91,39.91,4200.0,32.4875,32.4956,32.4712,32.4712,4200.0
2007-10-17 13:35:00,39.94,39.97,39.9,39.9,12000.0,32.4956,32.52,32.4631,32.4631,12000.0
2007-10-17 13:40:00,39.9,39.92,39.9,39.92,11500.0,32.4631,32.4793,32.4631,32.4793,11500.0
2007-10-17 13:45:00,39.91,39.92,39.89,39.9,12300.0,32.4712,32.4793,32.4549,32.4631,12300.0
2007-10-17 13:50:00,39.9,39.91,39.88,39.89,11900.0,32.4631,32.4712,32.4468,32.4549,11900.0
2007-10-17 13:55:00,39.88,39.92,39.85,39.9,13600.0,32.4468,32.4793,32.4224,32.4631,13600.0
2007-10-17 14:00:00,39.9,39.97,39.83,39.95,14600.0,32.4631,32.52,32.4061,32.5037,14600.0
2007-10-17 14:05:00,39.95,39.97,39.95,39.96,1900.0,32.5037,32.52,32.5037,32.5119,1900.0
2007-10-17 14:10:00,39.95,40.01,39.92,39.95,12200.0,32.5037,32.5526,32.4793,32.5037,12200.0
2007-10-17 14:15:00,39.96,40.01,39.95,40.01,10500.0,32.5119,32.5526,32.5037,32.5526,10500.0
2007-10-17 14:20:00,40.0,40.0,39.95,39.95,6800.0,32.5444,32.5444,32.5037,32.5037,6800.0
2007-10-17 14:25:00,39.95,40.01,39.92,40.01,8300.0,32.5037,32.5526,32.4793,32.5526,8300.0
2007-10-17 14:30:00,40.0,40.01,39.94,39.97,10800.0,32.5444,32.5526,32.4956,32.52,10800.0
2007-10-17 14:35:00,39.96,40.0,39.95,39.99,4900.0,32.5119,32.5444,32.5037,32.5363,4900.0
2007-10-17 14:40:00,39.97,40.05,39.97,40.05,21800.0,32.52,32.5851,32.52,32.5851,21800.0
2007-10-17 14:45:00,40.05,40.05,39.97,40.0,14300.0,32.5851,32.5851,32.52,32.5444,14300.0
2007-10-17 14:50:00,39.99,40.02,39.91,39.92,6000.0,32.5363,32.5607,32.4712,32.4793,6000.0
2007-10-17 14:55:00,39.91,40.03,39.89,39.99,10300.0,32.4712,32.5688,32.4549,32.5363,10300.0
2007-10-17 15:00:00,40.0,40.07,40.0,40.01,16200.0,32.5444,32.6014,32.5444,32.5526,16200.0
2007-10-17 15:05:00,40.04,40.1,40.02,40.05,23000.0,32.577,32.6258,32.5607,32.5851,23000.0
2007-10-17 15:10:00,40.05,40.14,40.04,40.13,16500.0,32.5851,32.6583,32.577,32.6502,16500.0
2007-10-17 15:15:00,40.16,40.24,40.12,40.24,17100.0,32.6746,32.7397,32.6421,32.7397,17100.0
2007-10-17 15:20:00,40.21,40.23,40.1,40.11,6000.0,32.7153,32.7316,32.6258,32.6339,6000.0
2007-10-17 15:25:00,40.11,40.11,40.05,40.07,4000.0,32.6339,32.6339,32.5851,32.6014,4000.0
2007-10-17 15:30:00,40.05,40.07,39.92,39.94,8200.0,32.5851,32.6014,32.4793,32.4956,8200.0
2007-10-17 15:35:00,39.94,39.99,39.83,39.84,12100.0,32.4956,32.5363,32.4061,32.4142,12100.0
2007-10-17 15:40:00,39.85,40.02,39.81,40.0,12900.0,32.4224,32.5607,32.3898,32.5444,12900.0
2007-10-17 15:45:00,40.0,40.1,39.98,40.06,12200.0,32.5444,32.6258,32.5282,32.5932,12200.0
2007-10-17 15:50:00,40.08,40.08,40.06,40.08,10200.0,32.6095,32.6095,32.5932,32.6095,10200.0
2007-10-17 15:55:00,40.06,40.15,40.05,40.14,19200.0,32.5932,32.6665,32.5851,32.6583,19200.0
2007-10-18 09:30:00,40.15,40.27,40.09,40.11,29600.0,32.6665,32.7641,32.6176,32.6339,29600.0
2007-10-18 09:35:00,40.1,40.1,39.89,39.98,17900.0,32.6258,32.6258,32.4549,32.5282,17900.0
2007-10-18 09:40:00,39.93,39.93,39.89,39.91,8500.0,32.4875,32.4875,32.4549,32.4712,8500.0
2007-10-18 09:45:00,39.92,39.98,39.91,39.93,10200.0,32.4793,32.5282,32.4712,32.4875,10200.0
2007-10-18 09:50:00,39.92,39.97,39.84,39.84,21500.0,32.4793,32.52,32.4142,32.4142,21500.0
2007-10-18 09:55:00,39.84,39.96,39.77,39.8,136600.0,32.4142,32.5119,32.3573,32.3817,136600.0
2007-10-18 10:00:00,39.77,39.86,39.77,39.8,22900.0,32.3573,32.4305,32.3573,32.3817,22900.0
2007-10-18 10:05:00,39.82,39.86,39.81,39.82,7100.0,32.398,32.4305,32.3898,32.398,7100.0
2007-10-18 10:10:00,39.82,39.83,39.69,39.7,49500.0,32.398,32.4061,32.2922,32.3003,49500.0
2007-10-18 10:15:00,39.7,39.82,39.7,39.82,30900.0,32.3003,32.398,32.3003,32.398,30900.0
2007-10-18 10:20:00,39.81,39.86,39.81,39.85,13700.0,32.3898,32.4305,32.3898,32.4224,13700.0
2007-10-18 10:25:00,39.83,39.99,39.82,39.99,26800.0,32.4061,32.5363,32.398,32.5363,26800.0
2007-10-18 10:30:00,40.0,40.01,39.89,39.89,19000.0,32.5444,32.5526,32.4549,32.4549,19000.0
2007-10-18 10:35:00,39.87,39.89,39.8,39.84,12700.0,32.4387,32.4549,32.3817,32.4142,12700.0
2007-10-18 10:40:00,39.84,39.9,39.83,39.86,8100.0,32.4142,32.4631,32.4061,32.4305,8100.0
2007-10-18 10:45:00,39.83,39.84,39.71,39.73,12300.0,32.4061,32.4142,32.3085,32.3247,12300.0
2007-10-18 10:50:00,39.73,39.74,39.64,39.64,19400.0,32.3247,32.3329,32.2515,32.2515,19400.0
2007-10-18 10:55:00,39.64,39.65,39.45,39.45,15000.0,32.2515,32.2597,32.0969,32.0969,15000.0
2007-10-18 11:00:00,39.47,39.5,39.43,39.43,29900.0,32.1132,32.1376,32.0807,32.0807,29900.0
2007-10-18 11:05:00,39.43,39.44,39.3,39.35,43900.0,32.0807,32.0888,31.9749,32.0156,43900.0
2007-10-18 11:10:00,39.35,39.35,39.12,39.21,44900.0,32.0156,32.0156,31.8284,31.9017,44900.0
2007-10-18 11:15:00,39.21,39.31,39.2,39.31,24000.0,31.9017,31.983,31.8935,31.983,24000.0
2007-10-18 11:20:00,39.31,39.39,39.3,39.35,27800.0,31.983,32.0481,31.9749,32.0156,27800.0
2007-10-18 11:25:00,39.36,39.38,39.35,39.37,6700.0,32.0237,32.04,32.0156,32.0318,6700.0
2007-10-18 11:30:00,39.38,39.38,39.31,39.34,24000.0,32.04,32.04,31.983,32.0074,24000.0
2007-10-18 11:35:00,39.35,39.38,39.31,39.37,12900.0,32.0156,32.04,31.983,32.0318,12900.0
2007-10-18 11:40:00,39.37,39.42,39.36,39.38,7600.0,32.0318,32.0725,32.0237,32.04,7600.0
2007-10-18 11:45:00,39.39,39.4,39.37,39.38,3500.0,32.0481,32.0563,32.0318,32.04,3500.0
2007-10-18 11:50:00,39.38,39.43,39.38,39.41,4800.0,32.04,32.0807,32.04,32.0644,4800.0
2007-10-18 11:55:00,39.41,39.47,39.41,39.45,3800.0,32.0644,32.1132,32.0644,32.0969,3800.0
2007-10-18 12:00:00,39.46,39.46,39.39,39.44,12100.0,32.1051,32.1051,32.0481,32.0888,12100.0
2007-10-18 12:05:00,39.45,39.46,39.4,39.45,22500.0,32.0969,32.1051,32.0563,32.0969,22500.0
2007-10-18 12:10:00,39.45,39.53,39.43,39.43,17500.0,32.0969,32.162,32.0807,32.0807,17500.0
2007-10-18 12:15:00,39.45,39.52,39.45,39.52,7600.0,32.0969,32.1539,32.0969,32.1539,7600.0
2007-10-18 12:20:00,39.51,39.63,39.5,39.63,7300.0,32.1458,32.2434,32.1376,32.2434,7300.0
2007-10-18 12:25:00,39.63,39.68,39.59,39.6,7300.0,32.2434,32.2841,32.2108,32.219,7300.0
2007-10-18 12:30:00,39.59,39.63,39.59,39.6,6400.0,32.2108,32.2434,32.2108,32.219,6400.0
2007-10-18 12:35:00,39.6,39.6,39.56,39.59,700.0,32.219,32.219,32.1864,32.2108,700.0
2007-10-18 12:40:00,39.58,39.58,39.48,39.55,4500.0,32.2027,32.2027,32.1213,32.1783,4500.0
2007-10-18 12:45:00,39.56,39.6,39.54,39.58,3300.0,32.1864,32.219,32.1702,32.2027,3300.0
2007-10-18 12:50:00,39.59,39.63,39.58,39.58,1700.0,32.2108,32.2434,32.2027,32.2027,1700.0
2007-10-18 12:55:00,39.59,39.62,39.58,39.62,2600.0,32.2108,32.2353,32.2027,32.2353,2600.0
2007-10-18 13:00:00,39.62,39.67,39.59,39.65,8300.0,32.2353,32.2759,32.2108,32.2597,8300.0
2007-10-18 13:05:00,39.66,39.67,39.65,39.66,1700.0,32.2678,32.2759,32.2597,32.2678,1700.0
2007-10-18 13:10:00,39.66,39.66,39.6,39.63,2500.0,32.2678,32.2678,32.219,32.2434,2500.0
2007-10-18 13:15:00,39.61,39.69,39.6,39.69,10800.0,32.2271,32.2922,32.219,32.2922,10800.0
2007-10-18 13:20:00,39.7,39.73,39.69,39.73,3600.0,32.3003,32.3247,32.2922,32.3247,3600.0
2007-10-18 13:25:00,39.73,39.73,39.68,39.68,6200.0,32.3247,32.3247,32.2841,32.2841,6200.0
2007-10-18 13:30:00,39.68,39.76,39.66,39.76,10800.0,32.2841,32.3492,32.2678,32.3492,10800.0
2007-10-18 13:35:00,39.8,39.84,39.75,39.8,5100.0,32.3817,32.4142,32.341,32.3817,5100.0
2007-10-18 13:40:00,39.81,39.81,39.79,39.8,6300.0,32.3898,32.3898,32.3736,32.3817,6300.0
2007-10-18 13:45:00,39.8,39.8,39.75,39.77,4800.0,32.3817,32.3817,32.341,32.3573,4800.0
2007-10-18 13:50:00,39.75,39.8,39.73,39.79,18900.0,32.341,32.3817,32.3247,32.3736,18900.0
2007-10-18 13:55:00,39.8,39.81,39.76,39.78,7400.0,32.3817,32.3898,32.3492,32.3654,7400.0
2007-10-18 14:00:00,39.79,39.84,39.77,39.84,7300.0,32.3736,32.4142,32.3573,32.4142,7300.0
2007-10-18 14:05:00,39.82,39.83,39.76,39.78,7600.0,32.398,32.4061,32.3492,32.3654,7600.0
2007-10-18 14:10:00,39.78,39.8,39.76,39.78,10600.0,32.3654,32.3817,32.3492,32.3654,10600.0
2007-10-18 14:15:00,39.78,39.79,39.75,39.76,16200.0,32.3654,32.3736,32.341,32.3492,16200.0
2007-10-18 14:20:00,39.75,39.78,39.73,39.73,27200.0,32.341,32.3654,32.3247,32.3247,27200.0
2007-10-18 14:25:00,39.73,39.77,39.66,39.74,22900.0,32.3247,32.3573,32.2678,32.3329,22900.0
2007-10-18 14:30:00,39.73,39.73,39.7,39.73,3600.0,32.3247,32.3247,32.3003,32.3247,3600.0
2007-10-18 14:35:00,39.73,39.74,39.71,39.74,2400.0,32.3247,32.3329,32.3085,32.3329,2400.0
2007-10-18 14:40:00,39.74,39.78,39.74,39.75,11900.0,32.3329,32.3654,32.3329,32.341,11900.0
2007-10-18 14:45:00,39.75,39.75,39.68,39.69,18700.0,32.341,32.341,32.2841,32.2922,18700.0
2007-10-18 14:50:00,39.68,39.7,39.63,39.69,12400.0,32.2841,32.3003,32.2434,32.2922,12400.0
2007-10-18 14:55:00,39.7,39.7,39.61,39.7,24000.0,32.3003,32.3003,32.2271,32.3003,24000.0
2007-10-18 15:00:00,39.69,39.71,39.63,39.71,19000.0,32.2922,32.3085,32.2434,32.3085,19000.0
2007-10-18 15:05:00,39.72,39.75,39.68,39.69,14400.0,32.3166,32.341,32.2841,32.2922,14400.0
2007-10-18 15:10:00,39.7,39.75,39.69,39.69,30100.0,32.3003,32.341,32.2922,32.2922,30100.0
2007-10-18 15:15:00,39.7,39.7,39.58,39.65,19600.0,32.3003,32.3003,32.2027,32.2597,19600.0
2007-10-18 15:20:00,39.63,39.63,39.58,39.59,11200.0,32.2434,32.2434,32.2027,32.2108,11200.0
2007-10-18 15:25:00,39.58,39.61,39.55,39.59,13100.0,32.2027,32.2271,32.1783,32.2108,13100.0
2007-10-18 15:30:00,39.58,39.59,39.56,39.57,10100.0,32.2027,32.2108,32.1864,32.1946,10100.0
2007-10-18 15:35:00,39.57,39.76,39.57,39.74,24100.0,32.1946,32.3492,32.1946,32.3329,24100.0
2007-10-18 15:40:00,39.71,39.79,39.68,39.76,13200.0,32.3085,32.3736,32.2841,32.3492,13200.0
2007-10-18 15:45:00,39.76,39.77,39.68,39.72,16700.0,32.3492,32.3573,32.2841,32.3166,16700.0
2007-10-18 15:50:00,39.72,39.85,39.72,39.84,30000.0,32.3166,32.4224,32.3166,32.4142,30000.0
2007-10-18 15:55:00,39.86,39.88,39.73,39.85,61000.0,32.4305,32.4468,32.3247,32.4224,61000.0
2007-10-19 09:30:00,39.62,39.84,39.62,39.71,11700.0,32.2353,32.4142,32.2353,32.3085,11700.0
2007-10-19 09:35:00,39.72,39.84,39.6,39.7,46800.0,32.3166,32.4142,32.219,32.3003,46800.0
2007-10-19 09:40:00,39.71,39.75,39.5,39.59,33800.0,32.3085,32.341,32.1376,32.2108,33800.0
2007-10-19 09:45:00,39.61,39.66,39.51,39.52,16300.0,32.2271,32.2678,32.1458,32.1539,16300.0
2007-10-19 09:50:00,39.52,39.73,39.52,39.65,17600.0,32.1539,32.3247,32.1539,32.2597,17600.0
2007-10-19 09:55:00,39.67,39.75,39.63,39.71,8900.0,32.2759,32.341,32.2434,32.3085,8900.0
2007-10-19 10:00:00,39.69,39.69,39.53,39.53,11200.0,32.2922,32.2922,32.162,32.162,11200.0
2007-10-19 10:05:00,39.53,39.53,39.36,39.5,14900.0,32.162,32.162,32.0237,32.1376,14900.0
2007-10-19 10:10:00,39.52,39.53,39.4,39.46,10000.0,32.1539,32.162,32.0563,32.1051,10000.0
2007-10-19 10:15:00,39.48,39.54,39.47,39.53,3200.0,32.1213,32.1702,32.1132,32.162,3200.0
2007-10-19 10:20:00,39.53,39.55,39.52,39.53,3900.0,32.162,32.1783,32.1539,32.162,3900.0
2007-10-19 10:25:00,39.55,39.6,39.55,39.59,4900.0,32.1783,32.219,32.1783,32.2108,4900.0
2007-10-19 10:30:00,39.59,39.6,39.52,39.52,6400.0,32.2108,32.219,32.1539,32.1539,6400.0
2007-10-19 10:35:00,39.52,39.62,39.49,39.62,5000.0,32.1539,32.2353,32.1295,32.2353,5000.0
2007-10-19 10:40:00,39.62,39.62,39.48,39.48,7600.0,32.2353,32.2353,32.1213,32.1213,7600.0
2007-10-19 10:45:00,39.49,39.5,39.41,39.49,8500.0,32.1295,32.1376,32.0644,32.1295,8500.0
2007-10-19 10:50:00,39.49,39.5,39.44,39.47,5200.0,32.1295,32.1376,32.0888,32.1132,5200.0
2007-10-19 10:55:00,39.47,39.5,39.45,39.46,8200.0,32.1132,32.1376,32.0969,32.1051,8200.0
2007-10-19 11:00:00,39.46,39.52,39.4,39.49,11200.0,32.1051,32.1539,32.0563,32.1295,11200.0
2007-10-19 11:05:00,39.5,39.53,39.42,39.44,14500.0,32.1376,32.162,32.0725,32.0888,14500.0
2007-10-19 11:10:00,39.45,39.45,39.4,39.4,6400.0,32.0969,32.0969,32.0563,32.0563,6400.0
2007-10-19 11:15:00,39.43,39.43,39.33,39.35,12000.0,32.0807,32.0807,31.9993,32.0156,12000.0
2007-10-19 11:20:00,39.34,39.38,39.32,39.38,4700.0,32.0074,32.04,31.9912,32.04,4700.0
2007-10-19 11:25:00,39.37,39.43,39.35,39.4,5500.0,32.0318,32.0807,32.0156,32.0563,5500.0
2007-10-19 11:30:00,39.42,39.44,39.37,39.42,22700.0,32.0725,32.0888,32.0318,32.0725,22700.0
2007-10-19 11:35:00,39.42,39.66,39.42,39.6,19000.0,32.0725,32.2678,32.0725,32.219,19000.0
2007-10-19 11:40:00,39.58,39.65,39.57,39.61,13700.0,32.2027,32.2597,32.1946,32.2271,13700.0
2007-10-19 11:45:00,39.6,39.62,39.5,39.57,11700.0,32.219,32.2353,32.1376,32.1946,11700.0
2007-10-19 11:50:00,39.58,39.62,39.58,39.59,4000.0,32.2027,32.2353,32.2027,32.2108,4000.0
2007-10-19 11:55:00,39.6,39.63,39.58,39.58,1800.0,32.219,32.2434,32.2027,32.2027,1800.0
2007-10-19 12:00:00,39.59,39.59,39.51,39.54,4100.0,32.2108,32.2108,32.1458,32.1702,4100.0
2007-10-19 12:05:00,39.53,39.7,39.53,39.64,26100.0,32.162,32.3003,32.162,32.2515,26100.0
2007-10-19 12:10:00,39.64,39.76,39.64,39.71,28800.0,32.2515,32.3492,32.2515,32.3085,28800.0
2007-10-19 12:15:00,39.71,39.93,39.7,39.83,20100.0,32.3085,32.4875,32.3003,32.4061,20100.0
2007-10-19 12:20:00,39.83,39.85,39.69,39.75,23800.0,32.4061,32.4224,32.2922,32.341,23800.0
2007-10-19 12:25:00,39.77,39.84,39.68,39.79,20200.0,32.3573,32.4142,32.2841,32.3736,20200.0
2007-10-19 12:30:00,39.81,39.88,39.7,39.86,14000.0,32.3898,32.4468,32.3003,32.4305,14000.0
2007-10-19 12:35:00,39.87,39.93,39.84,39.93,8400.0,32.4387,32.4875,32.4142,32.4875,8400.0
2007-10-19 12:40:00,39.91,39.97,39.86,39.86,6700.0,32.4712,32.52,32.4305,32.4305,6700.0
2007-10-19 12:45:00,39.88,39.98,39.87,39.94,5800.0,32.4468,32.5282,32.4387,32.4956,5800.0
2007-10-19 12:50:00,39.96,39.96,39.77,39.77,6700.0,32.5119,32.5119,32.3573,32.3573,6700.0
2007-10-19 12:55:00,39.73,39.74,39.66,39.72,4300.0,32.3247,32.3329,32.2678,32.3166,4300.0
2007-10-19 13:00:00,39.71,39.71,39.64,39.66,3500.0,32.3085,32.3085,32.2515,32.2678,3500.0
2007-10-19 13:05:00,39.67,39.68,39.65,39.66,3100.0,32.2759,32.2841,32.2597,32.2678,3100.0
2007-10-19 13:10:00,39.66,39.66,39.59,39.62,4400.0,32.2678,32.2678,32.2108,32.2353,4400.0
2007-10-19 13:15:00,39.6,39.6,39.52,39.52,4000.0,32.219,32.219,32.1539,32.1539,4000.0
2007-10-19 13:20:00,39.53,39.56,39.42,39.51,11300.0,32.162,32.1864,32.0725,32.1458,11300.0
2007-10-19 13:25:00,39.5,39.5,39.4,39.42,3000.0,32.1376,32.1376,32.0563,32.0725,3000.0
2007-10-19 13:30:00,39.45,39.58,39.44,39.54,8800.0,32.0969,32.2027,32.0888,32.1702,8800.0
2007-10-19 13:35:00,39.53,39.54,39.46,39.5,6500.0,32.162,32.1702,32.1051,32.1376,6500.0
2007-10-19 13:40:00,39.51,39.57,39.46,39.56,4800.0,32.1458,32.1946,32.1051,32.1864,4800.0
2007-10-19 13:45:00,39.56,39.65,39.56,39.64,7400.0,32.1864,32.2597,32.1864,32.2515,7400.0
2007-10-19 13:50:00,39.62,39.66,39.58,39.66,3800.0,32.2353,32.2678,32.2027,32.2678,3800.0
2007-10-19 13:55:00,39.65,39.68,39.61,39.62,6300.0,32.2597,32.2841,32.2271,32.2353,6300.0
2007-10-19 14:00:00,39.6,39.62,39.56,39.62,5700.0,32.219,32.2353,32.1864,32.2353,5700.0
2007-10-19 14:05:00,39.61,39.64,39.56,39.59,6100.0,32.2271,32.2515,32.1864,32.2108,6100.0
2007-10-19 14:10:00,39.58,39.74,39.57,39.57,19400.0,32.2027,32.3329,32.1946,32.1946,19400.0
2007-10-19 14:15:00,39.58,39.65,39.53,39.57,10900.0,32.2027,32.2597,32.162,32.1946,10900.0
2007-10-19 14:20:00,39.58,39.58,39.48,39.55,5700.0,32.2027,32.2027,32.1213,32.1783,5700.0
2007-10-19 14:25:00,39.57,39.69,39.57,39.62,18300.0,32.1946,32.2922,32.1946,32.2353,18300.0
2007-10-19 14:30:00,39.6,39.6,39.49,39.59,10100.0,32.219,32.219,32.1295,32.2108,10100.0
2007-10-19 14:35:00,39.59,39.59,39.43,39.51,6900.0,32.2108,32.2108,32.0807,32.1458,6900.0
2007-10-19 14:40:00,39.52,39.53,39.46,39.47,4700.0,32.1539,32.162,32.1051,32.1132,4700.0
2007-10-19 14:45:00,39.48,39.53,39.47,39.49,5100.0,32.1213,32.162,32.1132,32.1295,5100.0
2007-10-19 14:50:00,39.5,39.5,39.4,39.41,5600.0,32.1376,32.1376,32.0563,32.0644,5600.0
2007-10-19 14:55:00,39.4,39.41,39.26,39.34,24200.0,32.0563,32.0644,31.9424,32.0074,24200.0
2007-10-19 15:00:00,39.31,39.36,39.26,39.28,17100.0,31.983,32.0237,31.9424,31.9586,17100.0
2007-10-19 15:05:00,39.29,39.35,39.25,39.35,7700.0,31.9668,32.0156,31.9342,32.0156,7700.0
2007-10-19 15:10:00,39.36,39.36,39.25,39.28,20500.0,32.0237,32.0237,31.9342,31.9586,20500.0
2007-10-19 15:15:00,39.28,39.34,39.25,39.25,11500.0,31.9586,32.0074,31.9342,31.9342,11500.0
2007-10-19 15:20:00,39.26,39.34,39.18,39.28,32600.0,31.9424,32.0074,31.8773,31.9586,32600.0
2007-10-19 15:25:00,39.29,39.33,39.24,39.24,15200.0,31.9668,31.9993,31.9261,31.9261,15200.0
2007-10-19 15:30:00,39.25,39.34,39.17,39.33,16700.0,31.9342,32.0074,31.8691,31.9993,16700.0
2007-10-19 15:35:00,39.32,39.33,39.18,39.3,34600.0,31.9912,31.9993,31.8773,31.9749,34600.0
2007-10-19 15:40:00,39.3,39.34,39.25,39.26,20900.0,31.9749,32.0074,31.9342,31.9424,20900.0
2007-10-19 15:45:00,39.26,39.27,39.05,39.17,52800.0,31.9424,31.9505,31.7715,31.8691,52800.0
2007-10-19 15:50:00,39.18,39.2,39.0,39.2,49400.0,31.8773,31.8935,31.7308,31.8935,49400.0
2007-10-19 15:55:00,39.19,39.29,39.16,39.27,38500.0,31.8854,31.9668,31.861,31.9505,38500.0
2007-10-22 09:30:00,40.25,40.64,39.89,40.16,183000.0,32.7478,33.0651,32.4549,32.6746,183000.0
2007-10-22 09:35:00,40.16,40.45,40.11,40.36,154500.0,32.6746,32.9105,32.6339,32.8373,154500.0
2007-10-22 09:40:00,40.4,41.1,40.36,41.1,181300.0,32.8699,33.4394,32.8373,33.4394,181300.0
2007-10-22 09:45:00,41.1,41.23,40.79,40.94,200800.0,33.4394,33.5452,33.1872,33.3092,200800.0
2007-10-22 09:50:00,40.94,41.25,40.92,41.19,148200.0,33.3092,33.5614,33.2929,33.5126,148200.0
2007-10-22 09:55:00,41.19,41.24,40.8,41.06,110600.0,33.5126,33.5533,33.1953,33.4069,110600.0
2007-10-22 10:00:00,41.06,41.12,40.97,41.09,80000.0,33.4069,33.4557,33.3336,33.4313,80000.0
2007-10-22 10:05:00,41.09,41.18,40.96,41.18,87700.0,33.4313,33.5045,33.3255,33.5045,87700.0
2007-10-22 10:10:00,41.18,41.87,41.15,41.5,175000.0,33.5045,34.0659,33.4801,33.7648,175000.0
2007-10-22 10:15:00,41.55,41.75,41.38,41.75,219000.0,33.8055,33.9682,33.6672,33.9682,219000.0
2007-10-22 10:20:00,41.8,41.97,41.6,41.72,198500.0,34.0089,34.1472,33.8462,33.9438,198500.0
2007-10-22 10:25:00,41.71,41.86,41.51,41.77,121300.0,33.9357,34.0577,33.773,33.9845,121300.0
2007-10-22 10:30:00,41.76,41.82,41.67,41.77,68300.0,33.9764,34.0252,33.9032,33.9845,68300.0
2007-10-22 10:35:00,41.78,41.88,41.69,41.69,107500.0,33.9927,34.074,33.9194,33.9194,107500.0
2007-10-22 10:40:00,41.69,41.85,41.65,41.78,137500.0,33.9194,34.0496,33.8869,33.9927,137500.0
2007-10-22 10:45:00,41.81,41.9,41.76,41.81,158200.0,34.0171,34.0903,33.9764,34.0171,158200.0
2007-10-22 10:50:00,41.81,42.1,41.75,41.89,305000.0,34.0171,34.253,33.9682,34.0821,305000.0
2007-10-22 10:55:00,41.87,42.19,41.85,41.92,198100.0,34.0659,34.3262,34.0496,34.1066,198100.0
2007-10-22 11:00:00,41.92,41.98,41.76,41.95,102600.0,34.1066,34.1554,33.9764,34.131,102600.0
2007-10-22 11:05:00,41.98,42.02,41.83,41.93,118200.0,34.1554,34.1879,34.0333,34.1147,118200.0
2007-10-22 11:10:00,41.92,41.96,41.91,41.95,78100.0,34.1066,34.1391,34.0984,34.131,78100.0
2007-10-22 11:15:00,41.95,42.1,41.93,42.08,192200.0,34.131,34.253,34.1147,34.2367,192200.0
2007-10-22 11:20:00,42.08,42.41,42.08,42.4,136900.0,34.2367,34.5052,34.2367,34.4971,136900.0
2007-10-22 11:25:00,42.4,42.65,42.39,42.56,110800.0,34.4971,34.7005,34.489,34.6273,110800.0
2007-10-22 11:30:00,42.57,42.74,42.44,42.73,180200.0,34.6354,34.7737,34.5296,34.7656,180200.0
2007-10-22 11:35:00,42.73,42.84,42.47,42.53,151100.0,34.7656,34.8551,34.554,34.6029,151100.0
2007-10-22 11:40:00,42.53,42.66,42.12,42.22,117000.0,34.6029,34.7086,34.2693,34.3506,117000.0
2007-10-22 11:45:00,42.22,42.4,41.91,42.14,88400.0,34.3506,34.4971,34.0984,34.2856,88400.0
2007-10-22 11:50:00,42.15,42.24,42.03,42.19,51200.0,34.2937,34.3669,34.1961,34.3262,51200.0
2007-10-22 11:55:00,42.19,42.33,42.08,42.3,88500.0,34.3262,34.4401,34.2367,34.4157,88500.0
2007-10-22 12:00:00,42.27,42.49,42.27,42.3,32600.0,34.3913,34.5703,34.3913,34.4157,32600.0
2007-10-22 12:05:00,42.28,42.34,42.19,42.19,18800.0,34.3995,34.4483,34.3262,34.3262,18800.0
2007-10-22 12:10:00,42.2,42.25,42.13,42.22,25200.0,34.3344,34.375,34.2774,34.3506,25200.0
2007-10-22 12:15:00,42.21,42.24,42.11,42.21,28200.0,34.3425,34.3669,34.2611,34.3425,28200.0
2007-10-22 12:20:00,42.2,42.23,42.03,42.07,51000.0,34.3344,34.3588,34.1961,34.2286,51000.0
2007-10-22 12:25:00,42.07,42.14,42.03,42.1,48800.0,34.2286,34.2856,34.1961,34.253,48800.0
2007-10-22 12:30:00,42.12,42.14,42.03,42.11,19300.0,34.2693,34.2856,34.1961,34.2611,19300.0
2007-10-22 12:35:00,42.11,42.11,41.86,41.91,41900.0,34.2611,34.2611,34.0577,34.0984,41900.0
2007-10-22 12:40:00,41.91,42.05,41.86,41.99,17100.0,34.0984,34.2123,34.0577,34.1635,17100.0
2007-10-22 12:45:00,42.01,42.04,41.93,42.0,31300.0,34.1798,34.2042,34.1147,34.1716,31300.0
2007-10-22 12:50:00,42.0,42.0,41.93,41.93,33600.0,34.1716,34.1716,34.1147,34.1147,33600.0
2007-10-22 12:55:00,41.95,41.97,41.86,41.86,49000.0,34.131,34.1472,34.0577,34.0577,49000.0
2007-10-22 13:00:00,41.85,41.97,41.8,41.95,117400.0,34.0496,34.1472,34.0089,34.131,117400.0
2007-10-22 13:05:00,41.95,41.95,41.85,41.92,20000.0,34.131,34.131,34.0496,34.1066,20000.0
2007-10-22 13:10:00,41.92,42.18,41.92,42.15,506600.0,34.1066,34.3181,34.1066,34.2937,506600.0
2007-10-22 13:15:00,42.13,42.55,42.09,42.46,183500.0,34.2774,34.6191,34.2449,34.5459,183500.0
2007-10-22 13:20:00,42.49,42.51,42.31,42.41,40800.0,34.5703,34.5866,34.4239,34.5052,40800.0
2007-10-22 13:25:00,42.43,42.48,42.39,42.42,25900.0,34.5215,34.5622,34.489,34.5134,25900.0
2007-10-22 13:30:00,42.44,42.58,41.84,42.42,279000.0,34.5296,34.6435,34.0415,34.5134,279000.0
2007-10-22 13:35:00,42.41,42.43,42.35,42.39,92900.0,34.5052,34.5215,34.4564,34.489,92900.0
2007-10-22 13:40:00,42.39,42.45,42.37,42.4,94300.0,34.489,34.5378,34.4727,34.4971,94300.0
2007-10-22 13:45:00,42.4,42.45,42.39,42.45,40200.0,34.4971,34.5378,34.489,34.5378,40200.0
2007-10-22 13:50:00,42.45,42.53,42.39,42.43,53400.0,34.5378,34.6029,34.489,34.5215,53400.0
2007-10-22 13:55:00,42.43,42.5,42.4,42.45,46900.0,34.5215,34.5785,34.4971,34.5378,46900.0
2007-10-22 14:00:00,42.45,42.56,42.44,42.48,95000.0,34.5378,34.6273,34.5296,34.5622,95000.0
2007-10-22 14:05:00,42.46,42.62,42.46,42.59,76500.0,34.5459,34.6761,34.5459,34.6517,76500.0
2007-10-22 14:10:00,42.59,42.63,42.46,42.52,90900.0,34.6517,34.6842,34.5459,34.5947,90900.0
2007-10-22 14:15:00,42.5,42.57,42.47,42.57,62300.0,34.5785,34.6354,34.554,34.6354,62300.0
2007-10-22 14:20:00,42.57,42.71,42.57,42.59,38900.0,34.6354,34.7493,34.6354,34.6517,38900.0
2007-10-22 14:25:00,42.58,42.63,42.46,42.46,92000.0,34.6435,34.6842,34.5459,34.5459,92000.0
2007-10-22 14:30:00,42.46,42.53,42.4,42.48,67400.0,34.5459,34.6029,34.4971,34.5622,67400.0
2007-10-22 14:35:00,42.44,42.46,42.39,42.39,29300.0,34.5296,34.5459,34.489,34.489,29300.0
2007-10-22 14:40:00,42.41,42.49,42.4,42.47,33600.0,34.5052,34.5703,34.4971,34.554,33600.0
2007-10-22 14:45:00,42.48,42.59,42.44,42.57,54600.0,34.5622,34.6517,34.5296,34.6354,54600.0
2007-10-22 14:50:00,42.57,42.61,42.51,42.55,71900.0,34.6354,34.6679,34.5866,34.6191,71900.0
2007-10-22 14:55:00,42.54,42.62,42.51,42.58,110000.0,34.611,34.6761,34.5866,34.6435,110000.0
2007-10-22 15:00:00,42.58,42.58,42.44,42.54,88500.0,34.6435,34.6435,34.5296,34.611,88500.0
2007-10-22 15:05:00,42.53,42.61,42.47,42.49,105600.0,34.6029,34.6679,34.554,34.5703,105600.0
2007-10-22 15:10:00,42.48,42.56,42.37,42.48,63200.0,34.5622,34.6273,34.4727,34.5622,63200.0
2007-10-22 15:15:00,42.47,42.5,42.41,42.42,77200.0,34.554,34.5785,34.5052,34.5134,77200.0
2007-10-22 15:20:00,42.4,42.48,42.4,42.42,90900.0,34.4971,34.5622,34.4971,34.5134,90900.0
2007-10-22 15:25:00,42.42,42.53,42.42,42.51,153600.0,34.5134,34.6029,34.5134,34.5866,153600.0
2007-10-22 15:30:00,42.51,42.81,42.48,42.79,233500.0,34.5866,34.8307,34.5622,34.8144,233500.0
2007-10-22 15:35:00,42.79,43.09,42.65,42.9,162800.0,34.8144,35.0585,34.7005,34.9039,162800.0
2007-10-22 15:40:00,42.9,42.94,42.66,42.8,161600.0,34.9039,34.9364,34.7086,34.8225,161600.0
2007-10-22 15:45:00,42.8,42.8,42.61,42.7,174600.0,34.8225,34.8225,34.6679,34.7412,174600.0
2007-10-22 15:50:00,42.7,42.71,42.5,42.51,161100.0,34.7412,34.7493,34.5785,34.5866,161100.0
2007-10-22 15:55:00,42.5,42.51,42.25,42.3,192500.0,34.5785,34.5866,34.375,34.4157,192500.0
2007-10-23 09:30:00,42.53,42.7,42.44,42.58,84500.0,34.6029,34.7412,34.5296,34.6435,84500.0
2007-10-23 09:35:00,42.59,42.64,42.26,42.3,44800.0,34.6517,34.6924,34.3832,34.4157,44800.0
2007-10-23 09:40:00,42.3,42.35,42.12,42.26,44400.0,34.4157,34.4564,34.2693,34.3832,44400.0
2007-10-23 09:45:00,42.3,42.64,42.2,42.52,133700.0,34.4157,34.6924,34.3344,34.5947,133700.0
2007-10-23 09:50:00,42.65,42.95,42.65,42.78,139900.0,34.7005,34.9446,34.7005,34.8063,139900.0
2007-10-23 09:55:00,42.69,43.1,42.69,42.93,216800.0,34.733,35.0666,34.733,34.9283,216800.0
2007-10-23 10:00:00,42.93,43.21,42.93,43.21,141500.0,34.9283,35.1561,34.9283,35.1561,141500.0
2007-10-23 10:05:00,43.19,43.43,43.14,43.2,158400.0,35.1398,35.3351,35.0992,35.148,158400.0
2007-10-23 10:10:00,43.19,43.39,43.05,43.35,197400.0,35.1398,35.3026,35.0259,35.27,197400.0
2007-10-23 10:15:00,43.37,43.5,43.17,43.3,180100.0,35.2863,35.3921,35.1236,35.2293,180100.0
2007-10-23 10:20:00,43.26,43.49,43.15,43.36,90500.0,35.1968,35.3839,35.1073,35.2782,90500.0
2007-10-23 10:25:00,43.37,43.37,43.15,43.16,51600.0,35.2863,35.2863,35.1073,35.1154,51600.0
2007-10-23 10:30:00,43.19,43.27,43.11,43.15,22900.0,35.1398,35.2049,35.0748,35.1073,22900.0
2007-10-23 10:35:00,43.15,43.18,42.96,42.98,74100.0,35.1073,35.1317,34.9527,34.969,74100.0
2007-10-23 10:40:00,42.99,43.01,42.95,42.97,46300.0,34.9771,34.9934,34.9446,34.9608,46300.0
2007-10-23 10:45:00,43.0,43.0,42.85,42.98,63400.0,34.9853,34.9853,34.8632,34.969,63400.0
2007-10-23 10:50:00,42.97,43.11,42.86,42.88,83900.0,34.9608,35.0748,34.8714,34.8876,83900.0
2007-10-23 10:55:00,42.88,42.92,42.65,42.68,26300.0,34.8876,34.9202,34.7005,34.7249,26300.0
2007-10-23 11:00:00,42.72,42.8,42.64,42.76,25700.0,34.7574,34.8225,34.6924,34.79,25700.0
2007-10-23 11:05:00,42.77,42.87,42.75,42.86,23500.0,34.7981,34.8795,34.7819,34.8714,23500.0
2007-10-23 11:10:00,42.87,42.97,42.8,42.8,39700.0,34.8795,34.9608,34.8225,34.8225,39700.0
2007-10-23 11:15:00,42.8,42.87,42.77,42.83,35400.0,34.8225,34.8795,34.7981,34.8469,35400.0
2007-10-23 11:20:00,42.83,42.85,42.68,42.79,34600.0,34.8469,34.8632,34.7249,34.8144,34600.0
2007-10-23 11:25:00,42.8,42.82,42.74,42.79,48600.0,34.8225,34.8388,34.7737,34.8144,48600.0
2007-10-23 11:30:00,42.79,43.01,42.78,42.96,66100.0,34.8144,34.9934,34.8063,34.9527,66100.0
2007-10-23 11:35:00,42.96,43.03,42.95,42.98,40300.0,34.9527,35.0097,34.9446,34.969,40300.0
2007-10-23 11:40:00,42.97,43.05,42.88,42.98,23700.0,34.9608,35.0259,34.8876,34.969,23700.0
2007-10-23 11:45:00,43.0,43.05,42.95,43.01,41900.0,34.9853,35.0259,34.9446,34.9934,41900.0
2007-10-23 11:50:00,43.01,43.18,43.0,43.17,20900.0,34.9934,35.1317,34.9853,35.1236,20900.0
2007-10-23 11:55:00,43.17,43.33,43.17,43.32,30000.0,35.1236,35.2537,35.1236,35.2456,30000.0
2007-10-23 12:00:00,43.32,43.38,43.24,43.33,28100.0,35.2456,35.2944,35.1805,35.2537,28100.0
2007-10-23 12:05:00,43.34,43.37,43.16,43.21,23900.0,35.2619,35.2863,35.1154,35.1561,23900.0
2007-10-23 12:10:00,43.21,43.21,43.07,43.18,9800.0,35.1561,35.1561,35.0422,35.1317,9800.0
2007-10-23 12:15:00,43.17,43.39,43.14,43.27,33100.0,35.1236,35.3026,35.0992,35.2049,33100.0
2007-10-23 12:20:00,43.29,43.33,43.23,43.3,13100.0,35.2212,35.2537,35.1724,35.2293,13100.0
2007-10-23 12:25:00,43.31,43.37,43.24,43.27,14200.0,35.2375,35.2863,35.1805,35.2049,14200.0
2007-10-23 12:30:00,43.27,43.28,43.16,43.18,17200.0,35.2049,35.2131,35.1154,35.1317,17200.0
2007-10-23 12:35:00,43.19,43.2,43.05,43.15,21400.0,35.1398,35.148,35.0259,35.1073,21400.0
2007-10-23 12:40:00,43.15,43.16,42.98,43.0,50700.0,35.1073,35.1154,34.969,34.9853,50700.0
2007-10-23 12:45:00,43.0,43.0,42.95,42.95,21300.0,34.9853,34.9853,34.9446,34.9446,21300.0
2007-10-23 12:50:00,42.96,42.96,42.87,42.95,17100.0,34.9527,34.9527,34.8795,34.9446,17100.0
2007-10-23 12:55:00,42.97,43.0,42.9,42.95,22700.0,34.9608,34.9853,34.9039,34.9446,22700.0
2007-10-23 13:00:00,42.94,42.97,42.77,42.81,14300.0,34.9364,34.9608,34.7981,34.8307,14300.0
2007-10-23 13:05:00,42.8,42.85,42.73,42.85,14600.0,34.8225,34.8632,34.7656,34.8632,14600.0
2007-10-23 13:10:00,42.85,42.9,42.77,42.87,7300.0,34.8632,34.9039,34.7981,34.8795,7300.0
2007-10-23 13:15:00,42.87,42.98,42.81,42.96,11700.0,34.8795,34.969,34.8307,34.9527,11700.0
2007-10-23 13:20:00,42.98,43.0,42.88,42.99,18400.0,34.969,34.9853,34.8876,34.9771,18400.0
2007-10-23 13:25:00,42.99,43.09,42.87,43.07,37200.0,34.9771,35.0585,34.8795,35.0422,37200.0
2007-10-23 13:30:00,43.07,43.08,42.93,43.02,17400.0,35.0422,35.0503,34.9283,35.0015,17400.0
2007-10-23 13:35:00,43.02,43.04,42.95,42.99,17100.0,35.0015,35.0178,34.9446,34.9771,17100.0
2007-10-23 13:40:00,42.99,43.02,42.99,43.02,6900.0,34.9771,35.0015,34.9771,35.0015,6900.0
2007-10-23 13:45:00,43.01,43.06,43.0,43.04,20000.0,34.9934,35.0341,34.9853,35.0178,20000.0
2007-10-23 13:50:00,43.04,43.08,43.0,43.08,16200.0,35.0178,35.0503,34.9853,35.0503,16200.0
2007-10-23 13:55:00,43.08,43.09,43.06,43.08,9600.0,35.0503,35.0585,35.0341,35.0503,9600.0
2007-10-23 14:00:00,43.09,43.17,43.03,43.15,66700.0,35.0585,35.1236,35.0097,35.1073,66700.0
2007-10-23 14:05:00,43.16,43.24,43.11,43.24,17700.0,35.1154,35.1805,35.0748,35.1805,17700.0
2007-10-23 14:10:00,43.23,43.3,43.2,43.26,67100.0,35.1724,35.2293,35.148,35.1968,67100.0
2007-10-23 14:15:00,43.28,43.3,43.2,43.2,64400.0,35.2131,35.2293,35.148,35.148,64400.0
2007-10-23 14:20:00,43.22,43.28,43.18,43.24,46400.0,35.1643,35.2131,35.1317,35.1805,46400.0
2007-10-23 14:25:00,43.25,43.28,43.12,43.19,39600.0,35.1887,35.2131,35.0829,35.1398,39600.0
2007-10-23 14:30:00,43.19,43.21,43.04,43.04,34800.0,35.1398,35.1561,35.0178,35.0178,34800.0
2007-10-23 14:35:00,43.03,43.05,43.0,43.05,17400.0,35.0097,35.0259,34.9853,35.0259,17400.0
2007-10-23 14:40:00,43.06,43.15,43.01,43.15,29500.0,35.0341,35.1073,34.9934,35.1073,29500.0
2007-10-23 14:45:00,43.17,43.17,43.04,43.14,61100.0,35.1236,35.1236,35.0178,35.0992,61100.0
2007-10-23 14:50:00,43.13,43.19,43.05,43.16,69600.0,35.091,35.1398,35.0259,35.1154,69600.0
2007-10-23 14:55:00,43.15,43.22,43.1,43.16,79800.0,35.1073,35.1643,35.0666,35.1154,79800.0
2007-10-23 15:00:00,43.16,43.22,43.1,43.22,35900.0,35.1154,35.1643,35.0666,35.1643,35900.0
2007-10-23 15:05:00,43.22,43.27,43.21,43.25,30800.0,35.1643,35.2049,35.1561,35.1887,30800.0
2007-10-23 15:10:00,43.25,43.28,43.13,43.26,38000.0,35.1887,35.2131,35.091,35.1968,38000.0
2007-10-23 15:15:00,43.26,43.26,43.17,43.2,49600.0,35.1968,35.1968,35.1236,35.148,49600.0
2007-10-23 15:20:00,43.21,43.21,43.09,43.17,73300.0,35.1561,35.1561,35.0585,35.1236,73300.0
2007-10-23 15:25:00,43.18,43.27,43.17,43.27,61000.0,35.1317,35.2049,35.1236,35.2049,61000.0
2007-10-23 15:30:00,43.27,43.35,43.23,43.3,172100.0,35.2049,35.27,35.1724,35.2293,172100.0
2007-10-23 15:35:00,43.3,43.31,43.04,43.05,76700.0,35.2293,35.2375,35.0178,35.0259,76700.0
2007-10-23 15:40:00,43.05,43.15,42.95,43.07,144200.0,35.0259,35.1073,34.9446,35.0422,144200.0
2007-10-23 15:45:00,43.11,43.12,43.0,43.03,80200.0,35.0748,35.0829,34.9853,35.0097,80200.0
2007-10-23 15:50:00,43.05,43.14,43.03,43.05,126400.0,35.0259,35.0992,35.0097,35.0259,126400.0
2007-10-23 15:55:00,43.05,43.05,42.95,42.97,86300.0,35.0259,35.0259,34.9446,34.9608,86300.0
2007-10-24 09:30:00,42.19,42.5,42.19,42.46,95400.0,34.3262,34.5785,34.3262,34.5459,95400.0
2007-10-24 09:35:00,42.46,42.83,42.37,42.8,54200.0,34.5459,34.8469,34.4727,34.8225,54200.0
2007-10-24 09:40:00,42.81,43.04,42.79,42.93,40200.0,34.8307,35.0178,34.8144,34.9283,40200.0
2007-10-24 09:45:00,42.93,42.99,42.84,42.99,26800.0,34.9283,34.9771,34.8551,34.9771,26800.0
2007-10-24 09:50:00,42.98,42.98,42.83,42.84,75200.0,34.969,34.969,34.8469,34.8551,75200.0
2007-10-24 09:55:00,42.84,42.95,42.83,42.88,32100.0,34.8551,34.9446,34.8469,34.8876,32100.0
2007-10-24 10:00:00,42.88,42.88,42.65,42.78,50000.0,34.8876,34.8876,34.7005,34.8063,50000.0
2007-10-24 10:05:00,42.76,42.83,42.65,42.69,19800.0,34.79,34.8469,34.7005,34.733,19800.0
2007-10-24 10:10:00,42.68,42.69,42.57,42.59,24000.0,34.7249,34.733,34.6354,34.6517,24000.0
2007-10-24 10:15:00,42.63,42.89,42.63,42.77,52600.0,34.6842,34.8958,34.6842,34.7981,52600.0
2007-10-24 10:20:00,42.79,42.9,42.77,42.78,33300.0,34.8144,34.9039,34.7981,34.8063,33300.0
2007-10-24 10:25:00,42.79,42.9,42.79,42.81,38900.0,34.8144,34.9039,34.8144,34.8307,38900.0
2007-10-24 10:30:00,42.81,42.9,42.77,42.85,40500.0,34.8307,34.9039,34.7981,34.8632,40500.0
2007-10-24 10:35:00,42.85,42.85,42.57,42.57,32000.0,34.8632,34.8632,34.6354,34.6354,32000.0
2007-10-24 10:40:00,42.54,42.55,42.24,42.33,44300.0,34.611,34.6191,34.3669,34.4401,44300.0
2007-10-24 10:45:00,42.31,42.42,42.28,42.3,44300.0,34.4239,34.5134,34.3995,34.4157,44300.0
2007-10-24 10:50:00,42.33,42.4,42.24,42.24,27500.0,34.4401,34.4971,34.3669,34.3669,27500.0
2007-10-24 10:55:00,42.2,42.33,42.2,42.27,19700.0,34.3344,34.4401,34.3344,34.3913,19700.0
2007-10-24 11:00:00,42.27,42.47,42.25,42.38,24000.0,34.3913,34.554,34.375,34.4808,24000.0
2007-10-24 11:05:00,42.38,42.5,42.35,42.45,29400.0,34.4808,34.5785,34.4564,34.5378,29400.0
2007-10-24 11:10:00,42.46,42.55,42.44,42.55,34300.0,34.5459,34.6191,34.5296,34.6191,34300.0
2007-10-24 11:15:00,42.52,42.54,42.1,42.15,54100.0,34.5947,34.611,34.253,34.2937,54100.0
2007-10-24 11:20:00,42.15,42.37,42.08,42.36,52700.0,34.2937,34.4727,34.2367,34.4645,52700.0
2007-10-24 11:25:00,42.36,42.44,42.26,42.42,10700.0,34.4645,34.5296,34.3832,34.5134,10700.0
2007-10-24 11:30:00,42.43,42.43,42.23,42.23,12500.0,34.5215,34.5215,34.3588,34.3588,12500.0
2007-10-24 11:35:00,42.23,42.38,42.21,42.3,28900.0,34.3588,34.4808,34.3425,34.4157,28900.0
2007-10-24 11:40:00,42.32,42.34,42.23,42.34,8600.0,34.432,34.4483,34.3588,34.4483,8600.0
2007-10-24 11:45:00,42.34,42.37,42.26,42.35,16500.0,34.4483,34.4727,34.3832,34.4564,16500.0
2007-10-24 11:50:00,42.34,42.43,42.32,42.41,9500.0,34.4483,34.5215,34.432,34.5052,9500.0
2007-10-24 11:55:00,42.38,42.39,42.25,42.27,10200.0,34.4808,34.489,34.375,34.3913,10200.0
2007-10-24 12:00:00,42.25,42.31,42.23,42.31,7400.0,34.375,34.4239,34.3588,34.4239,7400.0
2007-10-24 12:05:00,42.33,42.42,42.32,42.4,6300.0,34.4401,34.5134,34.432,34.4971,6300.0
2007-10-24 12:10:00,42.41,42.43,42.28,42.3,21400.0,34.5052,34.5215,34.3995,34.4157,21400.0
2007-10-24 12:15:00,42.3,42.33,42.28,42.29,7600.0,34.4157,34.4401,34.3995,34.4076,7600.0
2007-10-24 12:20:00,42.3,42.38,42.28,42.33,7000.0,34.4157,34.4808,34.3995,34.4401,7000.0
2007-10-24 12:25:00,42.33,42.48,42.33,42.47,11000.0,34.4401,34.5622,34.4401,34.554,11000.0
2007-10-24 12:30:00,42.49,42.56,42.45,42.52,17100.0,34.5703,34.6273,34.5378,34.5947,17100.0
2007-10-24 12:35:00,42.51,42.55,42.3,42.35,37800.0,34.5866,34.6191,34.4157,34.4564,37800.0
2007-10-24 12:40:00,42.39,42.55,42.37,42.55,9400.0,34.489,34.6191,34.4727,34.6191,9400.0
2007-10-24 12:45:00,42.56,42.59,42.47,42.47,10500.0,34.6273,34.6517,34.554,34.554,10500.0
2007-10-24 12:50:00,42.49,42.51,42.32,42.32,10500.0,34.5703,34.5866,34.432,34.432,10500.0
2007-10-24 12:55:00,42.32,42.45,42.29,42.41,12400.0,34.432,34.5378,34.4076,34.5052,12400.0
2007-10-24 13:00:00,42.43,42.53,42.43,42.44,14000.0,34.5215,34.6029,34.5215,34.5296,14000.0
2007-10-24 13:05:00,42.45,42.53,42.4,42.53,9500.0,34.5378,34.6029,34.4971,34.6029,9500.0
2007-10-24 13:10:00,42.52,42.6,42.43,42.43,14200.0,34.5947,34.6598,34.5215,34.5215,14200.0
2007-10-24 13:15:00,42.46,42.46,42.4,42.45,24700.0,34.5459,34.5459,34.4971,34.5378,24700.0
2007-10-24 13:20:00,42.44,42.49,42.39,42.48,6500.0,34.5296,34.5703,34.489,34.5622,6500.0
2007-10-24 13:25:00,42.51,42.58,42.47,42.54,6600.0,34.5866,34.6435,34.554,34.611,6600.0
2007-10-24 13:30:00,42.58,42.6,42.49,42.57,20800.0,34.6435,34.6598,34.5703,34.6354,20800.0
2007-10-24 13:35:00,42.57,42.57,42.45,42.45,13900.0,34.6354,34.6354,34.5378,34.5378,13900.0
2007-10-24 13:40:00,42.45,42.49,42.43,42.47,12100.0,34.5378,34.5703,34.5215,34.554,12100.0
2007-10-24 13:45:00,42.48,42.57,42.43,42.52,25700.0,34.5622,34.6354,34.5215,34.5947,25700.0
2007-10-24 13:50:00,42.51,42.56,42.47,42.47,15400.0,34.5866,34.6273,34.554,34.554,15400.0
2007-10-24 13:55:00,42.47,42.5,42.33,42.49,39800.0,34.554,34.5785,34.4401,34.5703,39800.0
2007-10-24 14:00:00,42.5,42.5,42.39,42.42,12200.0,34.5785,34.5785,34.489,34.5134,12200.0
2007-10-24 14:05:00,42.43,42.49,42.41,42.49,10900.0,34.5215,34.5703,34.5052,34.5703,10900.0
2007-10-24 14:10:00,42.5,42.62,42.46,42.5,29500.0,34.5785,34.6761,34.5459,34.5785,29500.0
2007-10-24 14:15:00,42.5,42.58,42.46,42.5,15700.0,34.5785,34.6435,34.5459,34.5785,15700.0
2007-10-24 14:20:00,42.5,42.78,42.5,42.78,20200.0,34.5785,34.8063,34.5785,34.8063,20200.0
2007-10-24 14:25:00,42.76,42.85,42.65,42.83,19100.0,34.79,34.8632,34.7005,34.8469,19100.0
2007-10-24 14:30:00,42.83,42.95,42.75,42.82,30800.0,34.8469,34.9446,34.7819,34.8388,30800.0
2007-10-24 14:35:00,42.89,43.0,42.82,43.0,23200.0,34.8958,34.9853,34.8388,34.9853,23200.0
2007-10-24 14:40:00,42.99,43.03,42.91,42.91,20200.0,34.9771,35.0097,34.912,34.912,20200.0
2007-10-24 14:45:00,42.92,42.98,42.9,42.92,30600.0,34.9202,34.969,34.9039,34.9202,30600.0
2007-10-24 14:50:00,42.92,42.97,42.87,42.92,31300.0,34.9202,34.9608,34.8795,34.9202,31300.0
2007-10-24 14:55:00,42.92,42.96,42.84,42.91,50500.0,34.9202,34.9527,34.8551,34.912,50500.0
2007-10-24 15:00:00,42.97,42.99,42.85,42.88,33000.0,34.9608,34.9771,34.8632,34.8876,33000.0
2007-10-24 15:05:00,42.88,42.92,42.44,42.65,85400.0,34.8876,34.9202,34.5296,34.7005,85400.0
2007-10-24 15:10:00,42.67,42.89,42.66,42.87,43900.0,34.7168,34.8958,34.7086,34.8795,43900.0
2007-10-24 15:15:00,42.89,42.9,42.7,42.73,36000.0,34.8958,34.9039,34.7412,34.7656,36000.0
2007-10-24 15:20:00,42.73,42.82,42.5,42.67,42100.0,34.7656,34.8388,34.5785,34.7168,42100.0
2007-10-24 15:25:00,42.67,42.9,42.59,42.9,27500.0,34.7168,34.9039,34.6517,34.9039,27500.0
2007-10-24 15:30:00,42.9,42.9,42.49,42.5,55800.0,34.9039,34.9039,34.5703,34.5785,55800.0
2007-10-24 15:35:00,42.56,42.7,42.49,42.53,30200.0,34.6273,34.7412,34.5703,34.6029,30200.0
2007-10-24 15:40:00,42.51,42.78,42.49,42.63,61600.0,34.5866,34.8063,34.5703,34.6842,61600.0
2007-10-24 15:45:00,42.61,42.72,42.59,42.72,25100.0,34.6679,34.7574,34.6517,34.7574,25100.0
2007-10-24 15:50:00,42.7,42.78,42.35,42.44,89200.0,34.7412,34.8063,34.4564,34.5296,89200.0
2007-10-24 15:55:00,42.44,42.44,42.22,42.26,157200.0,34.5296,34.5296,34.3506,34.3832,157200.0
2007-10-25 09:30:00,42.07,42.07,41.93,41.96,14900.0,34.2286,34.2286,34.1147,34.1391,14900.0
2007-10-25 09:35:00,41.96,42.15,41.94,42.05,23700.0,34.1391,34.2937,34.1228,34.2123,23700.0
2007-10-25 09:40:00,42.05,42.09,42.03,42.06,8200.0,34.2123,34.2449,34.1961,34.2205,8200.0
2007-10-25 09:45:00,42.04,42.05,41.88,41.92,39800.0,34.2042,34.2123,34.074,34.1066,39800.0
2007-10-25 09:50:00,41.98,41.98,41.55,41.62,108600.0,34.1554,34.1554,33.8055,33.8625,108600.0
2007-10-25 09:55:00,41.61,41.63,41.39,41.42,40700.0,33.8543,33.8706,33.6753,33.6998,40700.0
2007-10-25 10:00:00,41.43,41.49,41.33,41.4,28300.0,33.7079,33.7567,33.6265,33.6835,28300.0
2007-10-25 10:05:00,41.41,41.52,41.32,41.52,56000.0,33.6916,33.7811,33.6184,33.7811,56000.0
2007-10-25 10:10:00,41.51,41.65,41.51,41.64,27600.0,33.773,33.8869,33.773,33.8787,27600.0
2007-10-25 10:15:00,41.64,41.67,41.55,41.65,46800.0,33.8787,33.9032,33.8055,33.8869,46800.0
2007-10-25 10:20:00,41.64,41.65,41.45,41.53,27800.0,33.8787,33.8869,33.7242,33.7892,27800.0
2007-10-25 10:25:00,41.52,41.58,41.37,41.42,29900.0,33.7811,33.8299,33.6591,33.6998,29900.0
2007-10-25 10:30:00,41.45,41.47,41.33,41.39,20300.0,33.7242,33.7404,33.6265,33.6753,20300.0
2007-10-25 10:35:00,41.39,41.44,41.37,41.4,23600.0,33.6753,33.716,33.6591,33.6835,23600.0
2007-10-25 10:40:00,41.39,41.42,41.18,41.31,75300.0,33.6753,33.6998,33.5045,33.6103,75300.0
2007-10-25 10:45:00,41.32,41.34,41.26,41.33,49300.0,33.6184,33.6347,33.5696,33.6265,49300.0
2007-10-25 10:50:00,41.33,41.45,41.32,41.44,16400.0,33.6265,33.7242,33.6184,33.716,16400.0
2007-10-25 10:55:00,41.45,41.57,41.44,41.57,56900.0,33.7242,33.8218,33.716,33.8218,56900.0
2007-10-25 11:00:00,41.57,41.62,41.48,41.54,28400.0,33.8218,33.8625,33.7486,33.7974,28400.0
2007-10-25 11:05:00,41.55,41.62,41.53,41.58,19100.0,33.8055,33.8625,33.7892,33.8299,19100.0
2007-10-25 11:10:00,41.6,41.76,41.58,41.76,29500.0,33.8462,33.9764,33.8299,33.9764,29500.0
2007-10-25 11:15:00,41.76,41.93,41.75,41.92,46500.0,33.9764,34.1147,33.9682,34.1066,46500.0
2007-10-25 11:20:00,41.92,41.93,41.59,41.81,50300.0,34.1066,34.1147,33.8381,34.0171,50300.0
2007-10-25 11:25:00,41.81,41.96,41.81,41.96,23500.0,34.0171,34.1391,34.0171,34.1391,23500.0
2007-10-25 11:30:00,41.95,42.02,41.87,41.87,41300.0,34.131,34.1879,34.0659,34.0659,41300.0
2007-10-25 11:35:00,41.87,41.9,41.71,41.81,37500.0,34.0659,34.0903,33.9357,34.0171,37500.0
2007-10-25 11:40:00,41.82,42.01,41.81,42.01,13900.0,34.0252,34.1798,34.0171,34.1798,13900.0
2007-10-25 11:45:00,42.02,42.02,41.87,41.95,17700.0,34.1879,34.1879,34.0659,34.131,17700.0
2007-10-25 11:50:00,41.95,42.0,41.94,42.0,11700.0,34.131,34.1716,34.1228,34.1716,11700.0
2007-10-25 11:55:00,42.0,42.0,41.9,41.94,11700.0,34.1716,34.1716,34.0903,34.1228,11700.0
2007-10-25 12:00:00,41.92,41.93,41.77,41.79,22200.0,34.1066,34.1147,33.9845,34.0008,22200.0
2007-10-25 12:05:00,41.79,41.83,41.73,41.78,24800.0,34.0008,34.0333,33.952,33.9927,24800.0
2007-10-25 12:10:00,41.79,41.81,41.66,41.74,43200.0,34.0008,34.0171,33.895,33.9601,43200.0
2007-10-25 12:15:00,41.76,41.8,41.74,41.8,8700.0,33.9764,34.0089,33.9601,34.0089,8700.0
2007-10-25 12:20:00,41.79,41.81,41.66,41.73,20700.0,34.0008,34.0171,33.895,33.952,20700.0
2007-10-25 12:25:00,41.77,41.98,41.74,41.98,34800.0,33.9845,34.1554,33.9601,34.1554,34800.0
2007-10-25 12:30:00,41.98,42.0,41.86,41.88,23600.0,34.1554,34.1716,34.0577,34.074,23600.0
2007-10-25 12:35:00,41.87,41.88,41.8,41.84,20200.0,34.0659,34.074,34.0089,34.0415,20200.0
2007-10-25 12:40:00,41.85,41.88,41.83,41.85,25500.0,34.0496,34.074,34.0333,34.0496,25500.0
2007-10-25 12:45:00,41.85,41.87,41.83,41.86,10000.0,34.0496,34.0659,34.0333,34.0577,10000.0
2007-10-25 12:50:00,41.87,41.89,41.83,41.84,9600.0,34.0659,34.0821,34.0333,34.0415,9600.0
2007-10-25 12:55:00,41.84,41.85,41.84,41.85,10500.0,34.0415,34.0496,34.0415,34.0496,10500.0
2007-10-25 13:00:00,41.86,41.89,41.84,41.86,92400.0,34.0577,34.0821,34.0415,34.0577,92400.0
2007-10-25 13:05:00,41.87,41.88,41.78,41.78,17000.0,34.0659,34.074,33.9927,33.9927,17000.0
2007-10-25 13:10:00,41.8,41.84,41.73,41.74,24100.0,34.0089,34.0415,33.952,33.9601,24100.0
2007-10-25 13:15:00,41.75,41.78,41.66,41.68,11800.0,33.9682,33.9927,33.895,33.9113,11800.0
2007-10-25 13:20:00,41.67,41.67,41.44,41.44,21800.0,33.9032,33.9032,33.716,33.716,21800.0
2007-10-25 13:25:00,41.45,41.49,41.4,41.4,13800.0,33.7242,33.7567,33.6835,33.6835,13800.0
2007-10-25 13:30:00,41.43,41.43,41.38,41.39,25600.0,33.7079,33.7079,33.6672,33.6753,25600.0
2007-10-25 13:35:00,41.4,41.4,41.32,41.33,16900.0,33.6835,33.6835,33.6184,33.6265,16900.0
2007-10-25 13:40:00,41.33,41.39,41.32,41.35,17700.0,33.6265,33.6753,33.6184,33.6428,17700.0
2007-10-25 13:45:00,41.35,41.35,41.29,41.3,16400.0,33.6428,33.6428,33.594,33.6021,16400.0
2007-10-25 13:50:00,41.3,41.32,41.22,41.23,19800.0,33.6021,33.6184,33.537,33.5452,19800.0
2007-10-25 13:55:00,41.24,41.24,41.16,41.2,12500.0,33.5533,33.5533,33.4882,33.5208,12500.0
2007-10-25 14:00:00,41.2,41.2,41.07,41.1,29800.0,33.5208,33.5208,33.415,33.4394,29800.0
2007-10-25 14:05:00,41.1,41.1,41.09,41.09,9600.0,33.4394,33.4394,33.4313,33.4313,9600.0
2007-10-25 14:10:00,41.1,41.17,41.09,41.14,29400.0,33.4394,33.4963,33.4313,33.4719,29400.0
2007-10-25 14:15:00,41.14,41.24,41.14,41.23,24900.0,33.4719,33.5533,33.4719,33.5452,24900.0
2007-10-25 14:20:00,41.25,41.3,41.23,41.3,22300.0,33.5614,33.6021,33.5452,33.6021,22300.0
2007-10-25 14:25:00,41.3,41.4,41.29,41.4,35700.0,33.6021,33.6835,33.594,33.6835,35700.0
2007-10-25 14:30:00,41.39,41.4,41.26,41.38,98000.0,33.6753,33.6835,33.5696,33.6672,98000.0
2007-10-25 14:35:00,41.4,41.4,41.25,41.35,28900.0,33.6835,33.6835,33.5614,33.6428,28900.0
2007-10-25 14:40:00,41.32,41.36,41.21,41.23,20800.0,33.6184,33.6509,33.5289,33.5452,20800.0
2007-10-25 14:45:00,41.22,41.22,41.13,41.16,27200.0,33.537,33.537,33.4638,33.4882,27200.0
2007-10-25 14:50:00,41.16,41.17,41.1,41.15,26600.0,33.4882,33.4963,33.4394,33.4801,26600.0
2007-10-25 14:55:00,41.15,41.37,41.1,41.37,33600.0,33.4801,33.6591,33.4394,33.6591,33600.0
2007-10-25 15:00:00,41.38,41.43,41.25,41.28,33400.0,33.6672,33.7079,33.5614,33.5858,33400.0
2007-10-25 15:05:00,41.29,41.36,41.24,41.25,33800.0,33.594,33.6509,33.5533,33.5614,33800.0
2007-10-25 15:10:00,41.25,41.25,41.19,41.25,25600.0,33.5614,33.5614,33.5126,33.5614,25600.0
2007-10-25 15:15:00,41.24,41.26,41.23,41.25,19800.0,33.5533,33.5696,33.5452,33.5614,19800.0
2007-10-25 15:20:00,41.24,41.3,41.24,41.3,41900.0,33.5533,33.6021,33.5533,33.6021,41900.0
2007-10-25 15:25:00,41.31,41.46,41.3,41.45,45300.0,33.6103,33.7323,33.6021,33.7242,45300.0
2007-10-25 15:30:00,41.45,41.48,41.41,41.43,40500.0,33.7242,33.7486,33.6916,33.7079,40500.0
2007-10-25 15:35:00,41.43,41.47,41.42,41.45,28900.0,33.7079,33.7404,33.6998,33.7242,28900.0
2007-10-25 15:40:00,41.45,41.61,41.45,41.51,35700.0,33.7242,33.8543,33.7242,33.773,35700.0
2007-10-25 15:45:00,41.49,41.55,41.43,41.45,64200.0,33.7567,33.8055,33.7079,33.7242,64200.0
2007-10-25 15:50:00,41.44,41.58,41.4,41.51,39300.0,33.716,33.8299,33.6835,33.773,39300.0
2007-10-25 15:55:00,41.51,41.55,41.44,41.55,47800.0,33.773,33.8055,33.716,33.8055,47800.0
2007-10-26 09:30:00,41.77,41.89,41.73,41.84,11500.0,33.9845,34.0821,33.952,34.0415,11500.0
2007-10-26 09:35:00,41.84,41.87,41.76,41.79,4300.0,34.0415,34.0659,33.9764,34.0008,4300.0
2007-10-26 09:40:00,41.79,41.97,41.74,41.88,19300.0,34.0008,34.1472,33.9601,34.074,19300.0
2007-10-26 09:45:00,41.85,41.86,41.68,41.73,9600.0,34.0496,34.0577,33.9113,33.952,9600.0
2007-10-26 09:50:00,41.72,41.76,41.55,41.56,40500.0,33.9438,33.9764,33.8055,33.8137,40500.0
2007-10-26 09:55:00,41.55,41.55,41.49,41.5,7800.0,33.8055,33.8055,33.7567,33.7648,7800.0
2007-10-26 10:00:00,41.48,41.5,41.32,41.32,19000.0,33.7486,33.7648,33.6184,33.6184,19000.0
2007-10-26 10:05:00,41.32,41.44,41.28,41.44,14700.0,33.6184,33.716,33.5858,33.716,14700.0
2007-10-26 10:10:00,41.44,41.5,41.41,41.46,15900.0,33.716,33.7648,33.6916,33.7323,15900.0
2007-10-26 10:15:00,41.42,41.53,41.4,41.51,25800.0,33.6998,33.7892,33.6835,33.773,25800.0
2007-10-26 10:20:00,41.5,41.55,41.44,41.53,32700.0,33.7648,33.8055,33.716,33.7892,32700.0
2007-10-26 10:25:00,41.51,41.53,41.47,41.51,13100.0,33.773,33.7892,33.7404,33.773,13100.0
2007-10-26 10:30:00,41.5,41.55,41.48,41.5,22700.0,33.7648,33.8055,33.7486,33.7648,22700.0
2007-10-26 10:35:00,41.51,41.53,41.49,41.49,18500.0,33.773,33.7892,33.7567,33.7567,18500.0
2007-10-26 10:40:00,41.5,41.51,41.48,41.51,7200.0,33.7648,33.773,33.7486,33.773,7200.0
2007-10-26 10:45:00,41.49,41.5,41.41,41.48,10200.0,33.7567,33.7648,33.6916,33.7486,10200.0
2007-10-26 10:50:00,41.49,41.52,41.46,41.48,9000.0,33.7567,33.7811,33.7323,33.7486,9000.0
2007-10-26 10:55:00,41.46,41.51,41.46,41.49,6000.0,33.7323,33.773,33.7323,33.7567,6000.0
2007-10-26 11:00:00,41.49,41.51,41.43,41.46,7000.0,33.7567,33.773,33.7079,33.7323,7000.0
2007-10-26 11:05:00,41.47,41.47,41.37,41.39,6300.0,33.7404,33.7404,33.6591,33.6753,6300.0
2007-10-26 11:10:00,41.38,41.45,41.38,41.45,5100.0,33.6672,33.7242,33.6672,33.7242,5100.0
2007-10-26 11:15:00,41.45,41.45,41.39,41.41,6300.0,33.7242,33.7242,33.6753,33.6916,6300.0
2007-10-26 11:20:00,41.39,41.41,41.3,41.33,13000.0,33.6753,33.6916,33.6021,33.6265,13000.0
2007-10-26 11:25:00,41.33,41.48,41.33,41.39,11700.0,33.6265,33.7486,33.6265,33.6753,11700.0
2007-10-26 11:30:00,41.41,41.47,41.41,41.46,6000.0,33.6916,33.7404,33.6916,33.7323,6000.0
2007-10-26 11:35:00,41.46,41.52,41.45,41.51,9000.0,33.7323,33.7811,33.7242,33.773,9000.0
2007-10-26 11:40:00,41.51,41.53,41.49,41.52,8400.0,33.773,33.7892,33.7567,33.7811,8400.0
2007-10-26 11:45:00,41.51,41.51,41.38,41.39,5300.0,33.773,33.773,33.6672,33.6753,5300.0
2007-10-26 11:50:00,41.41,41.41,41.38,41.4,2800.0,33.6916,33.6916,33.6672,33.6835,2800.0
2007-10-26 11:55:00,41.38,41.43,41.38,41.39,4000.0,33.6672,33.7079,33.6672,33.6753,4000.0
2007-10-26 12:00:00,41.41,41.42,41.38,41.39,13500.0,33.6916,33.6998,33.6672,33.6753,13500.0
2007-10-26 12:05:00,41.39,41.4,41.34,41.35,8300.0,33.6753,33.6835,33.6347,33.6428,8300.0
2007-10-26 12:10:00,41.35,41.38,41.32,41.36,12700.0,33.6428,33.6672,33.6184,33.6509,12700.0
2007-10-26 12:15:00,41.37,41.37,41.31,41.31,7100.0,33.6591,33.6591,33.6103,33.6103,7100.0
2007-10-26 12:20:00,41.32,41.37,41.32,41.35,10500.0,33.6184,33.6591,33.6184,33.6428,10500.0
2007-10-26 12:25:00,41.35,41.37,41.33,41.35,17100.0,33.6428,33.6591,33.6265,33.6428,17100.0
2007-10-26 12:30:00,41.34,41.37,41.31,41.33,14300.0,33.6347,33.6591,33.6103,33.6265,14300.0
2007-10-26 12:35:00,41.31,41.36,41.26,41.35,20600.0,33.6103,33.6509,33.5696,33.6428,20600.0
2007-10-26 12:40:00,41.35,41.4,41.34,41.36,22400.0,33.6428,33.6835,33.6347,33.6509,22400.0
2007-10-26 12:45:00,41.36,41.37,41.35,41.35,10800.0,33.6509,33.6591,33.6428,33.6428,10800.0
2007-10-26 12:50:00,41.35,41.36,41.27,41.29,17300.0,33.6428,33.6509,33.5777,33.594,17300.0
2007-10-26 12:55:00,41.3,41.34,41.23,41.23,17000.0,33.6021,33.6347,33.5452,33.5452,17000.0
2007-10-26 13:00:00,41.24,41.24,41.14,41.16,10300.0,33.5533,33.5533,33.4719,33.4882,10300.0
2007-10-26 13:05:00,41.16,41.22,41.13,41.21,8700.0,33.4882,33.537,33.4638,33.5289,8700.0
2007-10-26 13:10:00,41.2,41.24,41.2,41.23,8400.0,33.5208,33.5533,33.5208,33.5452,8400.0
2007-10-26 13:15:00,41.25,41.29,41.2,41.24,11000.0,33.5614,33.594,33.5208,33.5533,11000.0
2007-10-26 13:20:00,41.24,41.31,41.24,41.27,20000.0,33.5533,33.6103,33.5533,33.5777,20000.0
2007-10-26 13:25:00,41.29,41.4,41.26,41.39,22300.0,33.594,33.6835,33.5696,33.6753,22300.0
2007-10-26 13:30:00,41.39,41.46,41.36,41.45,7600.0,33.6753,33.7323,33.6509,33.7242,7600.0
2007-10-26 13:35:00,41.46,41.46,41.33,41.36,7800.0,33.7323,33.7323,33.6265,33.6509,7800.0
2007-10-26 13:40:00,41.36,41.45,41.36,41.42,7400.0,33.6509,33.7242,33.6509,33.6998,7400.0
2007-10-26 13:45:00,41.44,41.49,41.43,41.49,8600.0,33.716,33.7567,33.7079,33.7567,8600.0
2007-10-26 13:50:00,41.49,41.55,41.49,41.54,6300.0,33.7567,33.8055,33.7567,33.7974,6300.0
2007-10-26 13:55:00,41.56,41.63,41.5,41.58,39300.0,33.8137,33.8706,33.7648,33.8299,39300.0
2007-10-26 14:00:00,41.59,41.7,41.59,41.69,6400.0,33.8381,33.9276,33.8381,33.9194,6400.0
2007-10-26 14:05:00,41.7,41.73,41.68,41.69,11700.0,33.9276,33.952,33.9113,33.9194,11700.0
2007-10-26 14:10:00,41.68,41.8,41.67,41.67,44400.0,33.9113,34.0089,33.9032,33.9032,44400.0
2007-10-26 14:15:00,41.66,41.78,41.59,41.7,21400.0,33.895,33.9927,33.8381,33.9276,21400.0
2007-10-26 14:20:00,41.74,41.8,41.73,41.76,28700.0,33.9601,34.0089,33.952,33.9764,28700.0
2007-10-26 14:25:00,41.79,41.82,41.77,41.8,11400.0,34.0008,34.0252,33.9845,34.0089,11400.0
2007-10-26 14:30:00,41.78,41.84,41.78,41.83,9000.0,33.9927,34.0415,33.9927,34.0333,9000.0
2007-10-26 14:35:00,41.83,41.83,41.71,41.71,27300.0,34.0333,34.0333,33.9357,33.9357,27300.0
2007-10-26 14:40:00,41.71,41.77,41.71,41.77,10000.0,33.9357,33.9845,33.9357,33.9845,10000.0
2007-10-26 14:45:00,41.76,41.78,41.71,41.72,16600.0,33.9764,33.9927,33.9357,33.9438,16600.0
2007-10-26 14:50:00,41.72,41.77,41.71,41.76,13900.0,33.9438,33.9845,33.9357,33.9764,13900.0
2007-10-26 14:55:00,41.79,41.87,41.78,41.86,10700.0,34.0008,34.0659,33.9927,34.0577,10700.0
2007-10-26 15:00:00,41.86,41.96,41.82,41.84,25700.0,34.0577,34.1391,34.0252,34.0415,25700.0
2007-10-26 15:05:00,41.82,41.9,41.82,41.87,14200.0,34.0252,34.0903,34.0252,34.0659,14200.0
2007-10-26 15:10:00,41.87,41.95,41.86,41.91,22000.0,34.0659,34.131,34.0577,34.0984,22000.0
2007-10-26 15:15:00,41.92,41.93,41.78,41.82,35900.0,34.1066,34.1147,33.9927,34.0252,35900.0
2007-10-26 15:20:00,41.84,41.86,41.81,41.83,24800.0,34.0415,34.0577,34.0171,34.0333,24800.0
2007-10-26 15:25:00,41.84,41.84,41.77,41.81,20300.0,34.0415,34.0415,33.9845,34.0171,20300.0
2007-10-26 15:30:00,41.82,41.87,41.8,41.84,25700.0,34.0252,34.0659,34.0089,34.0415,25700.0
2007-10-26 15:35:00,41.84,41.9,41.82,41.82,22700.0,34.0415,34.0903,34.0252,34.0252,22700.0
2007-10-26 15:40:00,41.83,41.86,41.82,41.83,9300.0,34.0333,34.0577,34.0252,34.0333,9300.0
2007-10-26 15:45:00,41.84,41.89,41.78,41.88,21000.0,34.0415,34.0821,33.9927,34.074,21000.0
2007-10-26 15:50:00,41.88,42.0,41.85,41.97,24100.0,34.074,34.1716,34.0496,34.1472,24100.0
2007-10-26 15:55:00,41.98,42.07,41.89,42.06,29600.0,34.1554,34.2286,34.0821,34.2205,29600.0
2007-10-29 09:30:00,42.27,42.49,42.26,42.49,15100.0,34.3913,34.5703,34.3832,34.5703,15100.0
2007-10-29 09:35:00,42.49,42.53,42.38,42.49,16500.0,34.5703,34.6029,34.4808,34.5703,16500.0
2007-10-29 09:40:00,42.51,42.54,42.45,42.5,23400.0,34.5866,34.611,34.5378,34.5785,23400.0
2007-10-29 09:45:00,42.53,42.53,42.32,42.33,26100.0,34.6029,34.6029,34.432,34.4401,26100.0
2007-10-29 09:50:00,42.32,42.4,42.32,42.38,19800.0,34.432,34.4971,34.432,34.4808,19800.0
2007-10-29 09:55:00,42.4,42.45,42.25,42.31,12700.0,34.4971,34.5378,34.375,34.4239,12700.0
2007-10-29 10:00:00,42.3,42.3,42.15,42.2,11500.0,34.4157,34.4157,34.2937,34.3344,11500.0
2007-10-29 10:05:00,42.18,42.22,42.04,42.06,19300.0,34.3181,34.3506,34.2042,34.2205,19300.0
2007-10-29 10:10:00,42.08,42.17,42.04,42.17,34200.0,34.2367,34.31,34.2042,34.31,34200.0
2007-10-29 10:15:00,42.15,42.19,42.15,42.17,15100.0,34.2937,34.3262,34.2937,34.31,15100.0
2007-10-29 10:20:00,42.18,42.28,42.18,42.27,12400.0,34.3181,34.3995,34.3181,34.3913,12400.0
2007-10-29 10:25:00,42.26,42.31,42.25,42.31,12000.0,34.3832,34.4239,34.375,34.4239,12000.0
2007-10-29 10:30:00,42.34,42.42,42.33,42.39,9000.0,34.4483,34.5134,34.4401,34.489,9000.0
2007-10-29 10:35:00,42.38,42.43,42.38,42.42,14800.0,34.4808,34.5215,34.4808,34.5134,14800.0
2007-10-29 10:40:00,42.42,42.65,42.42,42.6,22700.0,34.5134,34.7005,34.5134,34.6598,22700.0
2007-10-29 10:45:00,42.6,42.69,42.59,42.68,16100.0,34.6598,34.733,34.6517,34.7249,16100.0
2007-10-29 10:50:00,42.66,42.68,42.5,42.51,22400.0,34.7086,34.7249,34.5785,34.5866,22400.0
2007-10-29 10:55:00,42.52,42.59,42.49,42.49,12500.0,34.5947,34.6517,34.5703,34.5703,12500.0
2007-10-29 11:00:00,42.5,42.5,42.47,42.48,11000.0,34.5785,34.5785,34.554,34.5622,11000.0
2007-10-29 11:05:00,42.48,42.62,42.48,42.6,97300.0,34.5622,34.6761,34.5622,34.6598,97300.0
2007-10-29 11:10:00,42.56,42.59,42.49,42.56,23300.0,34.6273,34.6517,34.5703,34.6273,23300.0
2007-10-29 11:15:00,42.56,42.6,42.56,42.58,9400.0,34.6273,34.6598,34.6273,34.6435,9400.0
2007-10-29 11:20:00,42.58,42.64,42.55,42.56,15700.0,34.6435,34.6924,34.6191,34.6273,15700.0
2007-10-29 11:25:00,42.56,42.64,42.5,42.53,24200.0,34.6273,34.6924,34.5785,34.6029,24200.0
2007-10-29 11:30:00,42.54,42.58,42.52,42.53,6700.0,34.611,34.6435,34.5947,34.6029,6700.0
2007-10-29 11:35:00,42.53,42.59,42.52,42.57,12800.0,34.6029,34.6517,34.5947,34.6354,12800.0
2007-10-29 11:40:00,42.57,42.65,42.55,42.59,21900.0,34.6354,34.7005,34.6191,34.6517,21900.0
2007-10-29 11:45:00,42.58,42.59,42.56,42.59,10100.0,34.6435,34.6517,34.6273,34.6517,10100.0
2007-10-29 11:50:00,42.58,42.65,42.58,42.61,11100.0,34.6435,34.7005,34.6435,34.6679,11100.0
2007-10-29 11:55:00,42.62,42.64,42.58,42.6,9300.0,34.6761,34.6924,34.6435,34.6598,9300.0
2007-10-29 12:00:00,42.6,42.66,42.5,42.54,26600.0,34.6598,34.7086,34.5785,34.611,26600.0
2007-10-29 12:05:00,42.54,42.69,42.54,42.67,8600.0,34.611,34.733,34.611,34.7168,8600.0
2007-10-29 12:10:00,42.66,42.67,42.61,42.63,8700.0,34.7086,34.7168,34.6679,34.6842,8700.0
2007-10-29 12:15:00,42.6,42.63,42.48,42.53,73000.0,34.6598,34.6842,34.5622,34.6029,73000.0
2007-10-29 12:20:00,42.53,42.56,42.48,42.54,15000.0,34.6029,34.6273,34.5622,34.611,15000.0
2007-10-29 12:25:00,42.53,42.56,42.52,42.54,7100.0,34.6029,34.6273,34.5947,34.611,7100.0
2007-10-29 12:30:00,42.54,42.57,42.52,42.54,7100.0,34.611,34.6354,34.5947,34.611,7100.0
2007-10-29 12:35:00,42.54,42.57,42.5,42.52,14000.0,34.611,34.6354,34.5785,34.5947,14000.0
2007-10-29 12:40:00,42.53,42.57,42.5,42.54,24700.0,34.6029,34.6354,34.5785,34.611,24700.0
2007-10-29 12:45:00,42.55,42.58,42.52,42.53,7800.0,34.6191,34.6435,34.5947,34.6029,7800.0
2007-10-29 12:50:00,42.53,42.57,42.53,42.54,10800.0,34.6029,34.6354,34.6029,34.611,10800.0
2007-10-29 12:55:00,42.54,42.55,42.53,42.53,15100.0,34.611,34.6191,34.6029,34.6029,15100.0
2007-10-29 13:00:00,42.53,42.53,42.47,42.5,16800.0,34.6029,34.6029,34.554,34.5785,16800.0
2007-10-29 13:05:00,42.5,42.56,42.49,42.53,23100.0,34.5785,34.6273,34.5703,34.6029,23100.0
2007-10-29 13:10:00,42.53,42.71,42.52,42.71,10500.0,34.6029,34.7493,34.5947,34.7493,10500.0
2007-10-29 13:15:00,42.73,42.8,42.72,42.75,79400.0,34.7656,34.8225,34.7574,34.7819,79400.0
2007-10-29 13:20:00,42.75,42.85,42.73,42.73,49200.0,34.7819,34.8632,34.7656,34.7656,49200.0
2007-10-29 13:25:00,42.71,42.89,42.71,42.79,88400.0,34.7493,34.8958,34.7493,34.8144,88400.0
2007-10-29 13:30:00,42.79,42.84,42.75,42.78,85800.0,34.8144,34.8551,34.7819,34.8063,85800.0
2007-10-29 13:35:00,42.78,42.89,42.76,42.8,67100.0,34.8063,34.8958,34.79,34.8225,67100.0
2007-10-29 13:40:00,42.81,42.85,42.79,42.82,34700.0,34.8307,34.8632,34.8144,34.8388,34700.0
2007-10-29 13:45:00,42.82,42.82,42.75,42.76,63900.0,34.8388,34.8388,34.7819,34.79,63900.0
2007-10-29 13:50:00,42.76,42.83,42.76,42.8,27800.0,34.79,34.8469,34.79,34.8225,27800.0
2007-10-29 13:55:00,42.8,42.8,42.67,42.76,60600.0,34.8225,34.8225,34.7168,34.79,60600.0
2007-10-29 14:00:00,42.78,42.78,42.75,42.76,4100.0,34.8063,34.8063,34.7819,34.79,4100.0
2007-10-29 14:05:00,42.75,42.79,42.73,42.78,12700.0,34.7819,34.8144,34.7656,34.8063,12700.0
2007-10-29 14:10:00,42.76,42.79,42.69,42.77,80700.0,34.79,34.8144,34.733,34.7981,80700.0
2007-10-29 14:15:00,42.77,42.81,42.68,42.78,63700.0,34.7981,34.8307,34.7249,34.8063,63700.0
2007-10-29 14:20:00,42.76,42.81,42.72,42.78,22600.0,34.79,34.8307,34.7574,34.8063,22600.0
2007-10-29 14:25:00,42.75,42.77,42.66,42.68,11000.0,34.7819,34.7981,34.7086,34.7249,11000.0
2007-10-29 14:30:00,42.67,42.69,42.65,42.69,5700.0,34.7168,34.733,34.7005,34.733,5700.0
2007-10-29 14:35:00,42.69,42.69,42.65,42.69,43200.0,34.733,34.733,34.7005,34.733,43200.0
2007-10-29 14:40:00,42.69,42.73,42.69,42.73,9700.0,34.733,34.7656,34.733,34.7656,9700.0
2007-10-29 14:45:00,42.73,42.77,42.66,42.68,22400.0,34.7656,34.7981,34.7086,34.7249,22400.0
2007-10-29 14:50:00,42.69,42.73,42.6,42.69,2201400.0,34.733,34.7656,34.6598,34.733,2201400.0
2007-10-29 14:55:00,42.68,42.75,42.68,42.73,448700.0,34.7249,34.7819,34.7249,34.7656,448700.0
2007-10-29 15:00:00,42.72,42.73,42.69,42.72,7000.0,34.7574,34.7656,34.733,34.7574,7000.0
2007-10-29 15:05:00,42.7,42.76,42.68,42.76,7600.0,34.7412,34.79,34.7249,34.79,7600.0
2007-10-29 15:10:00,42.77,42.81,42.76,42.77,15900.0,34.7981,34.8307,34.79,34.7981,15900.0
2007-10-29 15:15:00,42.77,42.77,42.6,42.73,55900.0,34.7981,34.7981,34.6598,34.7656,55900.0
2007-10-29 15:20:00,42.73,42.82,42.71,42.81,13500.0,34.7656,34.8388,34.7493,34.8307,13500.0
2007-10-29 15:25:00,42.81,42.89,42.7,42.78,84100.0,34.8307,34.8958,34.7412,34.8063,84100.0
2007-10-29 15:30:00,42.78,42.8,42.74,42.76,8700.0,34.8063,34.8225,34.7737,34.79,8700.0
2007-10-29 15:35:00,42.75,42.77,42.71,42.71,10800.0,34.7819,34.7981,34.7493,34.7493,10800.0
2007-10-29 15:40:00,42.72,42.82,42.71,42.81,30000.0,34.7574,34.8388,34.7493,34.8307,30000.0
2007-10-29 15:45:00,42.81,42.86,42.7,42.77,97900.0,34.8307,34.8714,34.7412,34.7981,97900.0
2007-10-29 15:50:00,42.77,42.82,42.75,42.77,19500.0,34.7981,34.8388,34.7819,34.7981,19500.0
2007-10-29 15:55:00,42.76,42.82,42.75,42.8,41900.0,34.79,34.8388,34.7819,34.8225,41900.0
2007-10-30 09:30:00,42.61,42.71,42.53,42.62,36300.0,34.6679,34.7493,34.6029,34.6761,36300.0
2007-10-30 09:35:00,42.64,42.64,42.54,42.59,14200.0,34.6924,34.6924,34.611,34.6517,14200.0
2007-10-30 09:40:00,42.58,42.65,42.53,42.62,8600.0,34.6435,34.7005,34.6029,34.6761,8600.0
2007-10-30 09:45:00,42.63,42.69,42.62,42.63,6900.0,34.6842,34.733,34.6761,34.6842,6900.0
2007-10-30 09:50:00,42.64,42.68,42.61,42.62,7700.0,34.6924,34.7249,34.6679,34.6761,7700.0
2007-10-30 09:55:00,42.57,42.62,42.53,42.61,4500.0,34.6354,34.6761,34.6029,34.6679,4500.0
2007-10-30 10:00:00,42.56,42.66,42.53,42.66,10300.0,34.6273,34.7086,34.6029,34.7086,10300.0
2007-10-30 10:05:00,42.65,42.66,42.63,42.64,20700.0,34.7005,34.7086,34.6842,34.6924,20700.0
2007-10-30 10:10:00,42.62,42.68,42.62,42.66,9100.0,34.6761,34.7249,34.6761,34.7086,9100.0
2007-10-30 10:15:00,42.63,42.67,42.63,42.64,4000.0,34.6842,34.7168,34.6842,34.6924,4000.0
2007-10-30 10:20:00,42.65,42.65,42.63,42.64,4800.0,34.7005,34.7005,34.6842,34.6924,4800.0
2007-10-30 10:25:00,42.64,42.65,42.63,42.65,5400.0,34.6924,34.7005,34.6842,34.7005,5400.0
2007-10-30 10:30:00,42.64,42.68,42.64,42.65,6400.0,34.6924,34.7249,34.6924,34.7005,6400.0
2007-10-30 10:35:00,42.64,42.66,42.63,42.63,1900.0,34.6924,34.7086,34.6842,34.6842,1900.0
2007-10-30 10:40:00,42.63,42.63,42.61,42.62,7100.0,34.6842,34.6842,34.6679,34.6761,7100.0
2007-10-30 10:45:00,42.63,42.63,42.61,42.62,2900.0,34.6842,34.6842,34.6679,34.6761,2900.0
2007-10-30 10:50:00,42.62,42.62,42.61,42.62,2200.0,34.6761,34.6761,34.6679,34.6761,2200.0
2007-10-30 10:55:00,42.62,42.66,42.61,42.63,46500.0,34.6761,34.7086,34.6679,34.6842,46500.0
2007-10-30 11:00:00,42.65,42.66,42.62,42.62,8400.0,34.7005,34.7086,34.6761,34.6761,8400.0
2007-10-30 11:05:00,42.63,42.64,42.61,42.62,6000.0,34.6842,34.6924,34.6679,34.6761,6000.0
2007-10-30 11:10:00,42.61,42.62,42.57,42.61,13800.0,34.6679,34.6761,34.6354,34.6679,13800.0
2007-10-30 11:15:00,42.58,42.61,42.58,42.58,2500.0,34.6435,34.6679,34.6435,34.6435,2500.0
2007-10-30 11:20:00,42.6,42.62,42.6,42.62,5700.0,34.6598,34.6761,34.6598,34.6761,5700.0
2007-10-30 11:25:00,42.62,42.67,42.61,42.65,6900.0,34.6761,34.7168,34.6679,34.7005,6900.0
2007-10-30 11:30:00,42.65,42.67,42.65,42.67,1900.0,34.7005,34.7168,34.7005,34.7168,1900.0
2007-10-30 11:35:00,42.68,42.75,42.68,42.68,22500.0,34.7249,34.7819,34.7249,34.7249,22500.0
2007-10-30 11:40:00,42.67,42.68,42.65,42.67,6000.0,34.7168,34.7249,34.7005,34.7168,6000.0
2007-10-30 11:45:00,42.67,42.68,42.65,42.65,2600.0,34.7168,34.7249,34.7005,34.7005,2600.0
2007-10-30 11:50:00,42.65,42.65,42.61,42.63,9600.0,34.7005,34.7005,34.6679,34.6842,9600.0
2007-10-30 11:55:00,42.63,42.72,42.62,42.71,7800.0,34.6842,34.7574,34.6761,34.7493,7800.0
2007-10-30 12:00:00,42.7,42.71,42.67,42.7,7300.0,34.7412,34.7493,34.7168,34.7412,7300.0
2007-10-30 12:05:00,42.7,42.72,42.65,42.71,6100.0,34.7412,34.7574,34.7005,34.7493,6100.0
2007-10-30 12:10:00,42.71,42.71,42.7,42.7,2800.0,34.7493,34.7493,34.7412,34.7412,2800.0
2007-10-30 12:15:00,42.69,42.71,42.69,42.7,700.0,34.733,34.7493,34.733,34.7412,700.0
2007-10-30 12:20:00,42.69,42.69,42.66,42.68,1200.0,34.733,34.733,34.7086,34.7249,1200.0
2007-10-30 12:25:00,42.65,42.65,42.63,42.63,3800.0,34.7005,34.7005,34.6842,34.6842,3800.0
2007-10-30 12:30:00,42.63,42.68,42.63,42.66,7200.0,34.6842,34.7249,34.6842,34.7086,7200.0
2007-10-30 12:35:00,42.65,42.7,42.62,42.67,5500.0,34.7005,34.7412,34.6761,34.7168,5500.0
2007-10-30 12:40:00,42.67,42.69,42.67,42.69,1000.0,34.7168,34.733,34.7168,34.733,1000.0
2007-10-30 12:45:00,42.67,42.67,42.66,42.66,2700.0,34.7168,34.7168,34.7086,34.7086,2700.0
2007-10-30 12:50:00,42.65,42.71,42.65,42.71,4200.0,34.7005,34.7493,34.7005,34.7493,4200.0
2007-10-30 12:55:00,42.71,42.72,42.68,42.72,6800.0,34.7493,34.7574,34.7249,34.7574,6800.0
2007-10-30 13:00:00,42.72,42.72,42.7,42.7,900.0,34.7574,34.7574,34.7412,34.7412,900.0
2007-10-30 13:05:00,42.69,42.72,42.69,42.72,3300.0,34.733,34.7574,34.733,34.7574,3300.0
2007-10-30 13:10:00,42.71,42.75,42.69,42.74,4400.0,34.7493,34.7819,34.733,34.7737,4400.0
2007-10-30 13:15:00,42.73,42.74,42.7,42.74,4700.0,34.7656,34.7737,34.7412,34.7737,4700.0
2007-10-30 13:20:00,42.73,42.73,42.7,42.7,1000.0,34.7656,34.7656,34.7412,34.7412,1000.0
2007-10-30 13:25:00,42.7,42.71,42.69,42.71,1800.0,34.7412,34.7493,34.733,34.7493,1800.0
2007-10-30 13:30:00,42.72,42.72,42.63,42.69,18200.0,34.7574,34.7574,34.6842,34.733,18200.0
2007-10-30 13:35:00,42.69,42.71,42.68,42.7,5700.0,34.733,34.7493,34.7249,34.7412,5700.0
2007-10-30 13:40:00,42.7,42.71,42.7,42.7,2100.0,34.7412,34.7493,34.7412,34.7412,2100.0
2007-10-30 13:45:00,42.7,42.7,42.65,42.66,7300.0,34.7412,34.7412,34.7005,34.7086,7300.0
2007-10-30 13:50:00,42.64,42.66,42.64,42.66,1200.0,34.6924,34.7086,34.6924,34.7086,1200.0
2007-10-30 13:55:00,42.65,42.66,42.64,42.65,2800.0,34.7005,34.7086,34.6924,34.7005,2800.0
2007-10-30 14:00:00,42.66,42.71,42.66,42.7,8800.0,34.7086,34.7493,34.7086,34.7412,8800.0
2007-10-30 14:05:00,42.7,42.71,42.69,42.7,2500.0,34.7412,34.7493,34.733,34.7412,2500.0
2007-10-30 14:10:00,42.7,42.72,42.69,42.72,2400.0,34.7412,34.7574,34.733,34.7574,2400.0
2007-10-30 14:15:00,42.71,42.75,42.71,42.74,4500.0,34.7493,34.7819,34.7493,34.7737,4500.0
2007-10-30 14:20:00,42.75,42.8,42.75,42.77,8700.0,34.7819,34.8225,34.7819,34.7981,8700.0
2007-10-30 14:25:00,42.77,42.79,42.75,42.75,7200.0,34.7981,34.8144,34.7819,34.7819,7200.0
2007-10-30 14:30:00,42.76,42.79,42.74,42.75,10700.0,34.79,34.8144,34.7737,34.7819,10700.0
2007-10-30 14:35:00,42.75,42.83,42.74,42.82,12400.0,34.7819,34.8469,34.7737,34.8388,12400.0
2007-10-30 14:40:00,42.82,42.82,42.79,42.8,4400.0,34.8388,34.8388,34.8144,34.8225,4400.0
2007-10-30 14:45:00,42.81,42.81,42.78,42.8,2400.0,34.8307,34.8307,34.8063,34.8225,2400.0
2007-10-30 14:50:00,42.8,42.81,42.79,42.8,3900.0,34.8225,34.8307,34.8144,34.8225,3900.0
2007-10-30 14:55:00,42.8,42.85,42.74,42.74,24000.0,34.8225,34.8632,34.7737,34.7737,24000.0
2007-10-30 15:00:00,42.75,42.81,42.72,42.8,10800.0,34.7819,34.8307,34.7574,34.8225,10800.0
2007-10-30 15:05:00,42.8,42.81,42.79,42.8,7200.0,34.8225,34.8307,34.8144,34.8225,7200.0
2007-10-30 15:10:00,42.8,42.81,42.79,42.8,5500.0,34.8225,34.8307,34.8144,34.8225,5500.0
2007-10-30 15:15:00,42.8,42.81,42.79,42.8,6300.0,34.8225,34.8307,34.8144,34.8225,6300.0
2007-10-30 15:20:00,42.81,42.85,42.8,42.83,17000.0,34.8307,34.8632,34.8225,34.8469,17000.0
2007-10-30 15:25:00,42.82,42.84,42.8,42.81,9100.0,34.8388,34.8551,34.8225,34.8307,9100.0
2007-10-30 15:30:00,42.81,42.86,42.81,42.83,26000.0,34.8307,34.8714,34.8307,34.8469,26000.0
2007-10-30 15:35:00,42.82,42.83,42.78,42.8,38200.0,34.8388,34.8469,34.8063,34.8225,38200.0
2007-10-30 15:40:00,42.79,42.8,42.72,42.72,32500.0,34.8144,34.8225,34.7574,34.7574,32500.0
2007-10-30 15:45:00,42.73,42.77,42.72,42.77,33200.0,34.7656,34.7981,34.7574,34.7981,33200.0
2007-10-30 15:50:00,42.76,42.78,42.71,42.73,46200.0,34.79,34.8063,34.7493,34.7656,46200.0
2007-10-30 15:55:00,42.72,42.73,42.62,42.69,21600.0,34.7574,34.7656,34.6761,34.733,21600.0
2007-10-31 09:30:00,42.5,42.55,42.34,42.4,26900.0,34.5785,34.6191,34.4483,34.4971,26900.0
2007-10-31 09:35:00,42.44,42.49,42.42,42.44,15800.0,34.5296,34.5703,34.5134,34.5296,15800.0
2007-10-31 09:40:00,42.4,42.44,42.12,42.38,25600.0,34.4971,34.5296,34.2693,34.4808,25600.0
2007-10-31 09:45:00,42.39,42.44,42.37,42.39,28300.0,34.489,34.5296,34.4727,34.489,28300.0
2007-10-31 09:50:00,42.39,42.39,42.29,42.29,8900.0,34.489,34.489,34.4076,34.4076,8900.0
2007-10-31 09:55:00,42.3,42.31,42.24,42.25,14400.0,34.4157,34.4239,34.3669,34.375,14400.0
2007-10-31 10:00:00,42.24,42.25,42.16,42.24,5300.0,34.3669,34.375,34.3018,34.3669,5300.0
2007-10-31 10:05:00,42.24,42.24,42.08,42.14,22500.0,34.3669,34.3669,34.2367,34.2856,22500.0
2007-10-31 10:10:00,42.17,42.29,42.17,42.27,17600.0,34.31,34.4076,34.31,34.3913,17600.0
2007-10-31 10:15:00,42.28,42.33,42.24,42.29,7300.0,34.3995,34.4401,34.3669,34.4076,7300.0
2007-10-31 10:20:00,42.28,42.37,42.28,42.3,7800.0,34.3995,34.4727,34.3995,34.4157,7800.0
2007-10-31 10:25:00,42.32,42.47,42.32,42.45,23400.0,34.432,34.554,34.432,34.5378,23400.0
2007-10-31 10:30:00,42.45,42.45,42.32,42.32,10300.0,34.5378,34.5378,34.432,34.432,10300.0
2007-10-31 10:35:00,42.32,42.41,42.3,42.39,6300.0,34.432,34.5052,34.4157,34.489,6300.0
2007-10-31 10:40:00,42.39,42.43,42.39,42.4,2400.0,34.489,34.5215,34.489,34.4971,2400.0
2007-10-31 10:45:00,42.4,42.41,42.28,42.36,9100.0,34.4971,34.5052,34.3995,34.4645,9100.0
2007-10-31 10:50:00,42.37,42.44,42.35,42.41,3200.0,34.4727,34.5296,34.4564,34.5052,3200.0
2007-10-31 10:55:00,42.39,42.43,42.39,42.39,1800.0,34.489,34.5215,34.489,34.489,1800.0
2007-10-31 11:00:00,42.42,42.43,42.4,42.43,5900.0,34.5134,34.5215,34.4971,34.5215,5900.0
2007-10-31 11:05:00,42.42,42.5,42.41,42.48,10900.0,34.5134,34.5785,34.5052,34.5622,10900.0
2007-10-31 11:10:00,42.5,42.53,42.48,42.51,24000.0,34.5785,34.6029,34.5622,34.5866,24000.0
2007-10-31 11:15:00,42.46,42.51,42.42,42.45,10100.0,34.5459,34.5866,34.5134,34.5378,10100.0
2007-10-31 11:20:00,42.44,42.61,42.44,42.61,11600.0,34.5296,34.6679,34.5296,34.6679,11600.0
2007-10-31 11:25:00,42.6,42.71,42.58,42.65,14500.0,34.6598,34.7493,34.6435,34.7005,14500.0
2007-10-31 11:30:00,42.63,42.7,42.63,42.7,6400.0,34.6842,34.7412,34.6842,34.7412,6400.0
2007-10-31 11:35:00,42.7,42.74,42.68,42.7,10200.0,34.7412,34.7737,34.7249,34.7412,10200.0
2007-10-31 11:40:00,42.7,42.88,42.7,42.81,15200.0,34.7412,34.8876,34.7412,34.8307,15200.0
2007-10-31 11:45:00,42.86,42.87,42.62,42.76,27900.0,34.8714,34.8795,34.6761,34.79,27900.0
2007-10-31 11:50:00,42.76,42.83,42.72,42.83,9500.0,34.79,34.8469,34.7574,34.8469,9500.0
2007-10-31 11:55:00,42.83,42.96,42.83,42.92,12000.0,34.8469,34.9527,34.8469,34.9202,12000.0
2007-10-31 12:00:00,42.93,43.0,42.92,42.96,14900.0,34.9283,34.9853,34.9202,34.9527,14900.0
2007-10-31 12:05:00,42.98,42.98,42.9,42.9,11200.0,34.969,34.969,34.9039,34.9039,11200.0
2007-10-31 12:10:00,42.89,42.96,42.88,42.94,17600.0,34.8958,34.9527,34.8876,34.9364,17600.0
2007-10-31 12:15:00,42.94,42.95,42.94,42.95,1500.0,34.9364,34.9446,34.9364,34.9446,1500.0
2007-10-31 12:20:00,42.96,42.96,42.93,42.94,4000.0,34.9527,34.9527,34.9283,34.9364,4000.0
2007-10-31 12:25:00,42.94,42.95,42.9,42.92,17100.0,34.9364,34.9446,34.9039,34.9202,17100.0
2007-10-31 12:30:00,42.93,42.96,42.9,42.96,14400.0,34.9283,34.9527,34.9039,34.9527,14400.0
2007-10-31 12:35:00,42.95,42.97,42.93,42.96,5400.0,34.9446,34.9608,34.9283,34.9527,5400.0
2007-10-31 12:40:00,42.95,42.98,42.94,42.97,13500.0,34.9446,34.969,34.9364,34.9608,13500.0
2007-10-31 12:45:00,42.97,43.0,42.97,42.99,12700.0,34.9608,34.9853,34.9608,34.9771,12700.0
2007-10-31 12:50:00,42.99,43.0,42.99,42.99,15000.0,34.9771,34.9853,34.9771,34.9771,15000.0
2007-10-31 12:55:00,43.0,43.01,42.98,42.99,7300.0,34.9853,34.9934,34.969,34.9771,7300.0
2007-10-31 13:00:00,42.99,43.01,42.96,42.97,10100.0,34.9771,34.9934,34.9527,34.9608,10100.0
2007-10-31 13:05:00,42.97,42.98,42.96,42.97,4300.0,34.9608,34.969,34.9527,34.9608,4300.0
2007-10-31 13:10:00,42.98,42.98,42.95,42.96,8600.0,34.969,34.969,34.9446,34.9527,8600.0
2007-10-31 13:15:00,42.96,42.97,42.85,42.86,19700.0,34.9527,34.9608,34.8632,34.8714,19700.0
2007-10-31 13:20:00,42.85,42.87,42.82,42.83,22700.0,34.8632,34.8795,34.8388,34.8469,22700.0
2007-10-31 13:25:00,42.85,42.86,42.84,42.86,5900.0,34.8632,34.8714,34.8551,34.8714,5900.0
2007-10-31 13:30:00,42.85,42.86,42.85,42.85,2500.0,34.8632,34.8714,34.8632,34.8632,2500.0
2007-10-31 13:35:00,42.85,42.97,42.85,42.96,34500.0,34.8632,34.9608,34.8632,34.9527,34500.0
2007-10-31 13:40:00,42.95,42.95,42.91,42.92,10900.0,34.9446,34.9446,34.912,34.9202,10900.0
2007-10-31 13:45:00,42.94,42.94,42.92,42.93,3900.0,34.9364,34.9364,34.9202,34.9283,3900.0
2007-10-31 13:50:00,42.93,42.94,42.84,42.84,3900.0,34.9283,34.9364,34.8551,34.8551,3900.0
2007-10-31 13:55:00,42.85,42.96,42.85,42.92,10200.0,34.8632,34.9527,34.8632,34.9202,10200.0
2007-10-31 14:00:00,42.93,42.93,42.8,42.87,24300.0,34.9283,34.9283,34.8225,34.8795,24300.0
2007-10-31 14:05:00,42.87,42.95,42.83,42.92,19600.0,34.8795,34.9446,34.8469,34.9202,19600.0
2007-10-31 14:10:00,42.92,42.95,42.75,42.82,9500.0,34.9202,34.9446,34.7819,34.8388,9500.0
2007-10-31 14:15:00,42.81,42.88,42.53,42.69,11600.0,34.8307,34.8876,34.6029,34.733,11600.0
2007-10-31 14:20:00,42.76,42.81,42.46,42.46,19200.0,34.79,34.8307,34.5459,34.5459,19200.0
2007-10-31 14:25:00,42.44,42.65,42.4,42.56,31000.0,34.5296,34.7005,34.4971,34.6273,31000.0
2007-10-31 14:30:00,42.56,42.59,42.41,42.49,45000.0,34.6273,34.6517,34.5052,34.5703,45000.0
2007-10-31 14:35:00,42.5,42.5,42.28,42.29,36400.0,34.5785,34.5785,34.3995,34.4076,36400.0
2007-10-31 14:40:00,42.3,42.4,42.3,42.4,43200.0,34.4157,34.4971,34.4157,34.4971,43200.0
2007-10-31 14:45:00,42.4,42.45,42.38,42.4,34000.0,34.4971,34.5378,34.4808,34.4971,34000.0
2007-10-31 14:50:00,42.39,42.61,42.39,42.61,44900.0,34.489,34.6679,34.489,34.6679,44900.0
2007-10-31 14:55:00,42.62,42.82,42.42,42.79,37600.0,34.6761,34.8388,34.5134,34.8144,37600.0
2007-10-31 15:00:00,42.79,42.81,42.4,42.79,27300.0,34.8144,34.8307,34.4971,34.8144,27300.0
2007-10-31 15:05:00,42.79,42.95,42.4,42.8,41100.0,34.8144,34.9446,34.4971,34.8225,41100.0
2007-10-31 15:10:00,42.8,42.8,42.71,42.73,13800.0,34.8225,34.8225,34.7493,34.7656,13800.0
2007-10-31 15:15:00,42.72,42.79,42.69,42.77,16400.0,34.7574,34.8144,34.733,34.7981,16400.0
2007-10-31 15:20:00,42.78,42.8,42.67,42.71,29300.0,34.8063,34.8225,34.7168,34.7493,29300.0
2007-10-31 15:25:00,42.71,42.74,42.66,42.7,27200.0,34.7493,34.7737,34.7086,34.7412,27200.0
2007-10-31 15:30:00,42.72,42.82,42.69,42.77,20600.0,34.7574,34.8388,34.733,34.7981,20600.0
2007-10-31 15:35:00,42.79,42.8,42.69,42.72,24800.0,34.8144,34.8225,34.733,34.7574,24800.0
2007-10-31 15:40:00,42.73,42.8,42.69,42.78,25800.0,34.7656,34.8225,34.733,34.8063,25800.0
2007-10-31 15:45:00,42.79,42.87,42.78,42.87,31000.0,34.8144,34.8795,34.8063,34.8795,31000.0
2007-10-31 15:50:00,42.86,42.87,42.75,42.85,52100.0,34.8714,34.8795,34.7819,34.8632,52100.0
2007-10-31 15:55:00,42.85,42.87,42.79,42.8,52500.0,34.8632,34.8795,34.8144,34.8225,52500.0
2007-11-01 09:30:00,41.89,42.13,41.79,42.11,44200.0,34.0821,34.2774,34.0008,34.2611,44200.0
2007-11-01 09:35:00,42.11,42.13,41.8,41.86,29100.0,34.2611,34.2774,34.0089,34.0577,29100.0
2007-11-01 09:40:00,41.85,42.0,41.8,42.0,26900.0,34.0496,34.1716,34.0089,34.1716,26900.0
2007-11-01 09:45:00,41.98,41.99,41.73,41.88,29400.0,34.1554,34.1635,33.952,34.074,29400.0
2007-11-01 09:50:00,41.88,42.05,41.84,42.05,34200.0,34.074,34.2123,34.0415,34.2123,34200.0
2007-11-01 09:55:00,42.05,42.06,41.82,41.82,28300.0,34.2123,34.2205,34.0252,34.0252,28300.0
2007-11-01 10:00:00,41.87,41.87,41.66,41.68,31500.0,34.0659,34.0659,33.895,33.9113,31500.0
2007-11-01 10:05:00,41.68,41.69,41.45,41.47,25100.0,33.9113,33.9194,33.7242,33.7404,25100.0
2007-11-01 10:10:00,41.47,41.72,41.44,41.72,32800.0,33.7404,33.9438,33.716,33.9438,32800.0
2007-11-01 10:15:00,41.72,41.86,41.72,41.83,39700.0,33.9438,34.0577,33.9438,34.0333,39700.0
2007-11-01 10:20:00,41.84,41.89,41.78,41.85,28100.0,34.0415,34.0821,33.9927,34.0496,28100.0
2007-11-01 10:25:00,41.85,41.93,41.85,41.92,27400.0,34.0496,34.1147,34.0496,34.1066,27400.0
2007-11-01 10:30:00,41.92,41.93,41.88,41.88,29700.0,34.1066,34.1147,34.074,34.074,29700.0
2007-11-01 10:35:00,41.91,42.05,41.89,42.04,23800.0,34.0984,34.2123,34.0821,34.2042,23800.0
2007-11-01 10:40:00,42.04,42.05,41.97,41.97,18000.0,34.2042,34.2123,34.1472,34.1472,18000.0
2007-11-01 10:45:00,41.97,42.06,41.97,42.02,25900.0,34.1472,34.2205,34.1472,34.1879,25900.0
2007-11-01 10:50:00,42.03,42.06,42.02,42.06,17700.0,34.1961,34.2205,34.1879,34.2205,17700.0
2007-11-01 10:55:00,42.06,42.09,41.94,41.96,57700.0,34.2205,34.2449,34.1228,34.1391,57700.0
2007-11-01 11:00:00,41.98,41.98,41.89,41.91,11100.0,34.1554,34.1554,34.0821,34.0984,11100.0
2007-11-01 11:05:00,41.94,42.02,41.92,41.94,22300.0,34.1228,34.1879,34.1066,34.1228,22300.0
2007-11-01 11:10:00,41.93,41.99,41.93,41.99,6200.0,34.1147,34.1635,34.1147,34.1635,6200.0
2007-11-01 11:15:00,41.99,42.09,41.97,42.01,15600.0,34.1635,34.2449,34.1472,34.1798,15600.0
2007-11-01 11:20:00,42.01,42.04,41.91,41.91,10800.0,34.1798,34.2042,34.0984,34.0984,10800.0
2007-11-01 11:25:00,41.92,41.92,41.85,41.91,9600.0,34.1066,34.1066,34.0496,34.0984,9600.0
2007-11-01 11:30:00,41.91,41.95,41.87,41.95,14700.0,34.0984,34.131,34.0659,34.131,14700.0
2007-11-01 11:35:00,41.94,42.13,41.94,42.1,15300.0,34.1228,34.2774,34.1228,34.253,15300.0
2007-11-01 11:40:00,42.13,42.13,42.0,42.04,13500.0,34.2774,34.2774,34.1716,34.2042,13500.0
2007-11-01 11:45:00,42.06,42.11,42.05,42.11,8700.0,34.2205,34.2611,34.2123,34.2611,8700.0
2007-11-01 11:50:00,42.11,42.11,42.03,42.04,12600.0,34.2611,34.2611,34.1961,34.2042,12600.0
2007-11-01 11:55:00,42.04,42.04,41.97,41.97,12600.0,34.2042,34.2042,34.1472,34.1472,12600.0
2007-11-01 12:00:00,41.98,41.98,41.73,41.97,61900.0,34.1554,34.1554,33.952,34.1472,61900.0
2007-11-01 12:05:00,41.98,42.1,41.97,42.09,13800.0,34.1554,34.253,34.1472,34.2449,13800.0
2007-11-01 12:10:00,42.09,42.1,42.0,42.0,22200.0,34.2449,34.253,34.1716,34.1716,22200.0
2007-11-01 12:15:00,42.02,42.02,41.95,41.99,8600.0,34.1879,34.1879,34.131,34.1635,8600.0
2007-11-01 12:20:00,41.99,42.0,41.95,42.0,7600.0,34.1635,34.1716,34.131,34.1716,7600.0
2007-11-01 12:25:00,42.0,42.01,41.95,42.0,12400.0,34.1716,34.1798,34.131,34.1716,12400.0
2007-11-01 12:30:00,41.99,42.05,41.97,42.05,28600.0,34.1635,34.2123,34.1472,34.2123,28600.0
2007-11-01 12:35:00,42.07,42.1,42.05,42.07,11700.0,34.2286,34.253,34.2123,34.2286,11700.0
2007-11-01 12:40:00,42.06,42.1,42.05,42.09,35800.0,34.2205,34.253,34.2123,34.2449,35800.0
2007-11-01 12:45:00,42.1,42.21,42.09,42.11,25500.0,34.253,34.3425,34.2449,34.2611,25500.0
2007-11-01 12:50:00,42.11,42.3,42.11,42.29,18100.0,34.2611,34.4157,34.2611,34.4076,18100.0
2007-11-01 12:55:00,42.28,42.4,42.26,42.34,26200.0,34.3995,34.4971,34.3832,34.4483,26200.0
2007-11-01 13:00:00,42.35,42.39,42.33,42.35,10400.0,34.4564,34.489,34.4401,34.4564,10400.0
2007-11-01 13:05:00,42.35,42.39,42.35,42.35,8700.0,34.4564,34.489,34.4564,34.4564,8700.0
2007-11-01 13:10:00,42.37,42.37,42.32,42.35,16400.0,34.4727,34.4727,34.432,34.4564,16400.0
2007-11-01 13:15:00,42.32,42.35,42.31,42.31,3000.0,34.432,34.4564,34.4239,34.4239,3000.0
2007-11-01 13:20:00,42.31,42.36,42.31,42.31,10900.0,34.4239,34.4645,34.4239,34.4239,10900.0
2007-11-01 13:25:00,42.31,42.33,42.23,42.3,10200.0,34.4239,34.4401,34.3588,34.4157,10200.0
2007-11-01 13:30:00,42.3,42.33,42.3,42.3,9200.0,34.4157,34.4401,34.4157,34.4157,9200.0
2007-11-01 13:35:00,42.3,42.31,42.25,42.28,13100.0,34.4157,34.4239,34.375,34.3995,13100.0
2007-11-01 13:40:00,42.26,42.28,42.25,42.25,27400.0,34.3832,34.3995,34.375,34.375,27400.0
2007-11-01 13:45:00,42.25,42.25,42.21,42.25,3500.0,34.375,34.375,34.3425,34.375,3500.0
2007-11-01 13:50:00,42.25,42.25,42.2,42.22,24700.0,34.375,34.375,34.3344,34.3506,24700.0
2007-11-01 13:55:00,42.2,42.23,42.09,42.1,17500.0,34.3344,34.3588,34.2449,34.253,17500.0
2007-11-01 14:00:00,42.11,42.12,42.05,42.06,10700.0,34.2611,34.2693,34.2123,34.2205,10700.0
2007-11-01 14:05:00,42.06,42.1,42.04,42.09,12800.0,34.2205,34.253,34.2042,34.2449,12800.0
2007-11-01 14:10:00,42.09,42.13,42.07,42.11,7100.0,34.2449,34.2774,34.2286,34.2611,7100.0
2007-11-01 14:15:00,42.11,42.14,42.09,42.13,11200.0,34.2611,34.2856,34.2449,34.2774,11200.0
2007-11-01 14:20:00,42.12,42.14,42.11,42.13,6200.0,34.2693,34.2856,34.2611,34.2774,6200.0
2007-11-01 14:25:00,42.13,42.16,42.12,42.13,7500.0,34.2774,34.3018,34.2693,34.2774,7500.0
2007-11-01 14:30:00,42.13,42.18,42.13,42.18,16700.0,34.2774,34.3181,34.2774,34.3181,16700.0
2007-11-01 14:35:00,42.17,42.31,42.17,42.31,10800.0,34.31,34.4239,34.31,34.4239,10800.0
2007-11-01 14:40:00,42.28,42.36,42.23,42.25,17600.0,34.3995,34.4645,34.3588,34.375,17600.0
2007-11-01 14:45:00,42.25,42.29,42.16,42.21,24300.0,34.375,34.4076,34.3018,34.3425,24300.0
2007-11-01 14:50:00,42.2,42.23,42.17,42.2,11000.0,34.3344,34.3588,34.31,34.3344,11000.0
2007-11-01 14:55:00,42.24,42.26,42.16,42.23,18100.0,34.3669,34.3832,34.3018,34.3588,18100.0
2007-11-01 15:00:00,42.22,42.31,42.14,42.29,47600.0,34.3506,34.4239,34.2856,34.4076,47600.0
2007-11-01 15:05:00,42.29,42.35,42.25,42.25,26900.0,34.4076,34.4564,34.375,34.375,26900.0
2007-11-01 15:10:00,42.25,42.25,42.08,42.08,19700.0,34.375,34.375,34.2367,34.2367,19700.0
2007-11-01 15:15:00,42.07,42.09,42.0,42.04,44900.0,34.2286,34.2449,34.1716,34.2042,44900.0
2007-11-01 15:20:00,42.03,42.04,41.82,41.85,59600.0,34.1961,34.2042,34.0252,34.0496,59600.0
2007-11-01 15:25:00,41.84,41.86,41.71,41.71,28700.0,34.0415,34.0577,33.9357,33.9357,28700.0
2007-11-01 15:30:00,41.7,41.77,41.64,41.74,45000.0,33.9276,33.9845,33.8787,33.9601,45000.0
2007-11-01 15:35:00,41.77,41.85,41.77,41.84,33900.0,33.9845,34.0496,33.9845,34.0415,33900.0
2007-11-01 15:40:00,41.85,41.99,41.84,41.98,21100.0,34.0496,34.1635,34.0415,34.1554,21100.0
2007-11-01 15:45:00,41.97,41.98,41.85,41.85,30700.0,34.1472,34.1554,34.0496,34.0496,30700.0
2007-11-01 15:50:00,41.85,41.85,41.58,41.65,45800.0,34.0496,34.0496,33.8299,33.8869,45800.0
2007-11-01 15:55:00,41.64,41.73,41.61,41.68,48700.0,33.8787,33.952,33.8543,33.9113,48700.0
2007-11-02 09:30:00,42.02,42.07,41.9,42.0,16300.0,34.1879,34.2286,34.0903,34.1716,16300.0
2007-11-02 09:35:00,42.01,42.05,41.86,41.88,12100.0,34.1798,34.2123,34.0577,34.074,12100.0
2007-11-02 09:40:00,41.88,41.96,41.87,41.93,11900.0,34.074,34.1391,34.0659,34.1147,11900.0
2007-11-02 09:45:00,41.9,41.9,41.52,41.52,13600.0,34.0903,34.0903,33.7811,33.7811,13600.0
2007-11-02 09:50:00,41.52,41.55,41.31,41.31,11300.0,33.7811,33.8055,33.6103,33.6103,11300.0
2007-11-02 09:55:00,41.32,41.45,41.31,41.39,10900.0,33.6184,33.7242,33.6103,33.6753,10900.0
2007-11-02 10:00:00,41.39,41.45,41.36,41.37,10300.0,33.6753,33.7242,33.6509,33.6591,10300.0
2007-11-02 10:05:00,41.36,41.36,41.26,41.28,16200.0,33.6509,33.6509,33.5696,33.5858,16200.0
2007-11-02 10:10:00,41.27,41.29,41.22,41.24,9800.0,33.5777,33.594,33.537,33.5533,9800.0
2007-11-02 10:15:00,41.23,41.25,41.0,41.08,24800.0,33.5452,33.5614,33.358,33.4231,24800.0
2007-11-02 10:20:00,41.06,41.08,41.02,41.07,14900.0,33.4069,33.4231,33.3743,33.415,14900.0
2007-11-02 10:25:00,41.06,41.17,41.06,41.17,15800.0,33.4069,33.4963,33.4069,33.4963,15800.0
2007-11-02 10:30:00,41.18,41.25,41.17,41.24,10500.0,33.5045,33.5614,33.4963,33.5533,10500.0
2007-11-02 10:35:00,41.26,41.32,41.17,41.29,53000.0,33.5696,33.6184,33.4963,33.594,53000.0
2007-11-02 10:40:00,41.28,41.29,41.16,41.22,33600.0,33.5858,33.594,33.4882,33.537,33600.0
2007-11-02 10:45:00,41.22,41.23,41.07,41.08,4400.0,33.537,33.5452,33.415,33.4231,4400.0
2007-11-02 10:50:00,41.06,41.09,40.99,41.09,19600.0,33.4069,33.4313,33.3499,33.4313,19600.0
2007-11-02 10:55:00,41.11,41.11,41.01,41.06,9500.0,33.4475,33.4475,33.3662,33.4069,9500.0
2007-11-02 11:00:00,41.07,41.11,41.06,41.09,13300.0,33.415,33.4475,33.4069,33.4313,13300.0
2007-11-02 11:05:00,41.08,41.09,41.05,41.05,9700.0,33.4231,33.4313,33.3987,33.3987,9700.0
2007-11-02 11:10:00,41.05,41.12,41.05,41.12,12700.0,33.3987,33.4557,33.3987,33.4557,12700.0
2007-11-02 11:15:00,41.12,41.18,41.06,41.07,10800.0,33.4557,33.5045,33.4069,33.415,10800.0
2007-11-02 11:20:00,41.06,41.06,40.91,40.92,17100.0,33.4069,33.4069,33.2848,33.2929,17100.0
2007-11-02 11:25:00,40.95,40.95,40.78,40.85,45600.0,33.3174,33.3174,33.179,33.236,45600.0
2007-11-02 11:30:00,40.85,40.94,40.73,40.82,29100.0,33.236,33.3092,33.1384,33.2116,29100.0
2007-11-02 11:35:00,40.84,40.91,40.77,40.79,27000.0,33.2279,33.2848,33.1709,33.1872,27000.0
2007-11-02 11:40:00,40.79,40.85,40.68,40.83,29100.0,33.1872,33.236,33.0977,33.2197,29100.0
2007-11-02 11:45:00,40.83,40.9,40.81,40.87,12300.0,33.2197,33.2767,33.2034,33.2523,12300.0
2007-11-02 11:50:00,40.86,41.02,40.84,41.01,19200.0,33.2441,33.3743,33.2279,33.3662,19200.0
2007-11-02 11:55:00,40.98,41.1,40.96,41.09,5100.0,33.3418,33.4394,33.3255,33.4313,5100.0
2007-11-02 12:00:00,41.08,41.11,41.05,41.08,6900.0,33.4231,33.4475,33.3987,33.4231,6900.0
2007-11-02 12:05:00,41.09,41.09,41.0,41.04,5900.0,33.4313,33.4313,33.358,33.3906,5900.0
2007-11-02 12:10:00,41.03,41.15,41.03,41.15,8200.0,33.3824,33.4801,33.3824,33.4801,8200.0
2007-11-02 12:15:00,41.14,41.28,41.03,41.06,18500.0,33.4719,33.5858,33.3824,33.4069,18500.0
2007-11-02 12:20:00,41.04,41.06,41.04,41.06,3700.0,33.3906,33.4069,33.3906,33.4069,3700.0
2007-11-02 12:25:00,41.04,41.15,40.97,41.08,26200.0,33.3906,33.4801,33.3336,33.4231,26200.0
2007-11-02 12:30:00,41.08,41.1,41.0,41.01,5900.0,33.4231,33.4394,33.358,33.3662,5900.0
2007-11-02 12:35:00,41.02,41.07,40.99,41.03,6700.0,33.3743,33.415,33.3499,33.3824,6700.0
2007-11-02 12:40:00,41.0,41.01,40.91,40.97,16800.0,33.358,33.3662,33.2848,33.3336,16800.0
2007-11-02 12:45:00,40.97,41.04,40.97,41.03,5900.0,33.3336,33.3906,33.3336,33.3824,5900.0
2007-11-02 12:50:00,41.01,41.02,40.98,41.0,7200.0,33.3662,33.3743,33.3418,33.358,7200.0
2007-11-02 12:55:00,41.0,41.03,40.98,41.02,11300.0,33.358,33.3824,33.3418,33.3743,11300.0
2007-11-02 13:00:00,41.01,41.06,40.97,41.02,52100.0,33.3662,33.4069,33.3336,33.3743,52100.0
2007-11-02 13:05:00,41.02,41.05,41.0,41.05,6200.0,33.3743,33.3987,33.358,33.3987,6200.0
2007-11-02 13:10:00,41.03,41.03,41.0,41.02,5000.0,33.3824,33.3824,33.358,33.3743,5000.0
2007-11-02 13:15:00,41.03,41.03,41.0,41.01,7300.0,33.3824,33.3824,33.358,33.3662,7300.0
2007-11-02 13:20:00,41.0,41.03,41.0,41.0,12800.0,33.358,33.3824,33.358,33.358,12800.0
2007-11-02 13:25:00,41.0,41.02,40.98,40.99,8500.0,33.358,33.3743,33.3418,33.3499,8500.0
2007-11-02 13:30:00,40.99,41.06,40.97,41.02,20100.0,33.3499,33.4069,33.3336,33.3743,20100.0
2007-11-02 13:35:00,41.0,41.09,41.0,41.06,6700.0,33.358,33.4313,33.358,33.4069,6700.0
2007-11-02 13:40:00,41.06,41.08,40.99,40.99,13300.0,33.4069,33.4231,33.3499,33.3499,13300.0
2007-11-02 13:45:00,41.0,41.02,40.95,41.0,21100.0,33.358,33.3743,33.3174,33.358,21100.0
2007-11-02 13:50:00,40.99,41.0,40.82,40.82,17300.0,33.3499,33.358,33.2116,33.2116,17300.0
2007-11-02 13:55:00,40.82,40.82,40.72,40.74,13700.0,33.2116,33.2116,33.1302,33.1465,13700.0
2007-11-02 14:00:00,40.73,40.87,40.73,40.86,17300.0,33.1384,33.2523,33.1384,33.2441,17300.0
2007-11-02 14:05:00,40.85,40.89,40.84,40.86,12200.0,33.236,33.2685,33.2279,33.2441,12200.0
2007-11-02 14:10:00,40.86,40.89,40.8,40.81,12000.0,33.2441,33.2685,33.1953,33.2034,12000.0
2007-11-02 14:15:00,40.8,40.84,40.75,40.76,32000.0,33.1953,33.2279,33.1546,33.1628,32000.0
2007-11-02 14:20:00,40.77,40.86,40.77,40.86,13800.0,33.1709,33.2441,33.1709,33.2441,13800.0
2007-11-02 14:25:00,40.83,40.86,40.82,40.85,6800.0,33.2197,33.2441,33.2116,33.236,6800.0
2007-11-02 14:30:00,40.83,40.89,40.8,40.89,13600.0,33.2197,33.2685,33.1953,33.2685,13600.0
2007-11-02 14:35:00,40.86,40.86,40.74,40.74,15800.0,33.2441,33.2441,33.1465,33.1465,15800.0
2007-11-02 14:40:00,40.73,40.76,40.71,40.72,14500.0,33.1384,33.1628,33.1221,33.1302,14500.0
2007-11-02 14:45:00,40.71,40.72,40.62,40.68,35300.0,33.1221,33.1302,33.0489,33.0977,35300.0
2007-11-02 14:50:00,40.68,40.71,40.54,40.54,24000.0,33.0977,33.1221,32.9838,32.9838,24000.0
2007-11-02 14:55:00,40.53,40.55,40.37,40.43,28800.0,32.9756,32.9919,32.8455,32.8943,28800.0
2007-11-02 15:00:00,40.37,40.45,40.34,40.38,21100.0,32.8455,32.9105,32.8211,32.8536,21100.0
2007-11-02 15:05:00,40.38,40.44,40.38,40.41,22600.0,32.8536,32.9024,32.8536,32.878,22600.0
2007-11-02 15:10:00,40.41,40.45,40.36,40.39,28600.0,32.878,32.9105,32.8373,32.8617,28600.0
2007-11-02 15:15:00,40.41,40.51,40.4,40.5,31900.0,32.878,32.9594,32.8699,32.9512,31900.0
2007-11-02 15:20:00,40.5,40.52,40.45,40.49,42600.0,32.9512,32.9675,32.9105,32.9431,42600.0
2007-11-02 15:25:00,40.49,40.57,40.49,40.52,20300.0,32.9431,33.0082,32.9431,32.9675,20300.0
2007-11-02 15:30:00,40.51,40.57,40.5,40.55,25400.0,32.9594,33.0082,32.9512,32.9919,25400.0
2007-11-02 15:35:00,40.55,40.72,40.52,40.68,42000.0,32.9919,33.1302,32.9675,33.0977,42000.0
2007-11-02 15:40:00,40.68,40.82,40.66,40.75,46000.0,33.0977,33.2116,33.0814,33.1546,46000.0
2007-11-02 15:45:00,40.76,40.84,40.75,40.75,55400.0,33.1628,33.2279,33.1546,33.1546,55400.0
2007-11-02 15:50:00,40.75,40.79,40.7,40.72,34700.0,33.1546,33.1872,33.114,33.1302,34700.0
2007-11-02 15:55:00,40.73,40.89,40.73,40.8,54700.0,33.1384,33.2685,33.1384,33.1953,54700.0
2007-11-05 09:30:00,41.05,41.05,40.78,40.79,22800.0,33.3987,33.3987,33.179,33.1872,22800.0
2007-11-05 09:35:00,40.79,40.8,40.59,40.67,18500.0,33.1872,33.1953,33.0245,33.0895,18500.0
2007-11-05 09:40:00,40.64,40.98,40.64,40.8,14000.0,33.0651,33.3418,33.0651,33.1953,14000.0
2007-11-05 09:45:00,40.75,40.78,40.65,40.66,8200.0,33.1546,33.179,33.0733,33.0814,8200.0
2007-11-05 09:50:00,40.7,40.7,40.55,40.59,14200.0,33.114,33.114,32.9919,33.0245,14200.0
2007-11-05 09:55:00,40.61,40.75,40.59,40.69,12500.0,33.0407,33.1546,33.0245,33.1058,12500.0
2007-11-05 10:00:00,40.73,40.84,40.71,40.71,25600.0,33.1384,33.2279,33.1221,33.1221,25600.0
2007-11-05 10:05:00,40.7,40.75,40.63,40.63,9600.0,33.114,33.1546,33.057,33.057,9600.0
2007-11-05 10:10:00,40.64,40.67,40.59,40.65,5400.0,33.0651,33.0895,33.0245,33.0733,5400.0
2007-11-05 10:15:00,40.63,40.72,40.62,40.7,5100.0,33.057,33.1302,33.0489,33.114,5100.0
2007-11-05 10:20:00,40.69,40.78,40.69,40.77,8600.0,33.1058,33.179,33.1058,33.1709,8600.0
2007-11-05 10:25:00,40.77,40.79,40.68,40.69,6900.0,33.1709,33.1872,33.0977,33.1058,6900.0
2007-11-05 10:30:00,40.72,40.8,40.69,40.79,6800.0,33.1302,33.1953,33.1058,33.1872,6800.0
2007-11-05 10:35:00,40.75,40.83,40.71,40.74,6100.0,33.1546,33.2197,33.1221,33.1465,6100.0
2007-11-05 10:40:00,40.74,40.74,40.65,40.69,5200.0,33.1465,33.1465,33.0733,33.1058,5200.0
2007-11-05 10:45:00,40.69,40.7,40.61,40.61,6700.0,33.1058,33.114,33.0407,33.0407,6700.0
2007-11-05 10:50:00,40.6,40.63,40.58,40.59,6300.0,33.0326,33.057,33.0163,33.0245,6300.0
2007-11-05 10:55:00,40.57,40.68,40.53,40.59,20700.0,33.0082,33.0977,32.9756,33.0245,20700.0
2007-11-05 11:00:00,40.59,40.65,40.57,40.61,4800.0,33.0245,33.0733,33.0082,33.0407,4800.0
2007-11-05 11:05:00,40.6,40.63,40.56,40.61,8600.0,33.0326,33.057,33.0,33.0407,8600.0
2007-11-05 11:10:00,40.61,40.61,40.49,40.51,11300.0,33.0407,33.0407,32.9431,32.9594,11300.0
2007-11-05 11:15:00,40.51,40.51,40.44,40.48,2100.0,32.9594,32.9594,32.9024,32.935,2100.0
2007-11-05 11:20:00,40.48,40.6,40.47,40.6,4300.0,32.935,33.0326,32.9268,33.0326,4300.0
2007-11-05 11:25:00,40.56,40.57,40.53,40.54,1500.0,33.0,33.0082,32.9756,32.9838,1500.0
2007-11-05 11:30:00,40.57,40.58,40.55,40.58,2000.0,33.0082,33.0163,32.9919,33.0163,2000.0
2007-11-05 11:35:00,40.56,40.58,40.55,40.55,1600.0,33.0,33.0163,32.9919,32.9919,1600.0
2007-11-05 11:40:00,40.56,40.68,40.56,40.63,4300.0,33.0,33.0977,33.0,33.057,4300.0
2007-11-05 11:45:00,40.62,40.66,40.6,40.64,5300.0,33.0489,33.0814,33.0326,33.0651,5300.0
2007-11-05 11:50:00,40.63,40.64,40.6,40.61,5000.0,33.057,33.0651,33.0326,33.0407,5000.0
2007-11-05 11:55:00,40.61,40.61,40.53,40.54,3800.0,33.0407,33.0407,32.9756,32.9838,3800.0
2007-11-05 12:00:00,40.55,40.55,40.42,40.42,8900.0,32.9919,32.9919,32.8861,32.8861,8900.0
2007-11-05 12:05:00,40.44,40.47,40.41,40.43,7500.0,32.9024,32.9268,32.878,32.8943,7500.0
2007-11-05 12:10:00,40.41,40.42,40.37,40.4,4800.0,32.878,32.8861,32.8455,32.8699,4800.0
2007-11-05 12:15:00,40.4,40.46,40.4,40.46,5400.0,32.8699,32.9187,32.8699,32.9187,5400.0
2007-11-05 12:20:00,40.45,40.45,40.39,40.39,4300.0,32.9105,32.9105,32.8617,32.8617,4300.0
2007-11-05 12:25:00,40.41,40.46,40.41,40.44,2400.0,32.878,32.9187,32.878,32.9024,2400.0
2007-11-05 12:30:00,40.44,40.47,40.42,40.47,3200.0,32.9024,32.9268,32.8861,32.9268,3200.0
2007-11-05 12:35:00,40.45,40.55,40.45,40.52,6000.0,32.9105,32.9919,32.9105,32.9675,6000.0
2007-11-05 12:40:00,40.52,40.52,40.47,40.48,2400.0,32.9675,32.9675,32.9268,32.935,2400.0
2007-11-05 12:45:00,40.5,40.51,40.48,40.51,2400.0,32.9512,32.9594,32.935,32.9594,2400.0
2007-11-05 12:50:00,40.51,40.52,40.48,40.5,6000.0,32.9594,32.9675,32.935,32.9512,6000.0
2007-11-05 12:55:00,40.49,40.49,40.44,40.48,4300.0,32.9431,32.9431,32.9024,32.935,4300.0
2007-11-05 13:00:00,40.49,40.52,40.45,40.45,4600.0,32.9431,32.9675,32.9105,32.9105,4600.0
2007-11-05 13:05:00,40.45,40.52,40.42,40.47,7400.0,32.9105,32.9675,32.8861,32.9268,7400.0
2007-11-05 13:10:00,40.45,40.48,40.43,40.48,4700.0,32.9105,32.935,32.8943,32.935,4700.0
2007-11-05 13:15:00,40.47,40.48,40.38,40.41,13000.0,32.9268,32.935,32.8536,32.878,13000.0
2007-11-05 13:20:00,40.42,40.43,40.4,40.41,5100.0,32.8861,32.8943,32.8699,32.878,5100.0
2007-11-05 13:25:00,40.41,40.42,40.39,40.39,5400.0,32.878,32.8861,32.8617,32.8617,5400.0
2007-11-05 13:30:00,40.38,40.44,40.38,40.38,9900.0,32.8536,32.9024,32.8536,32.8536,9900.0
2007-11-05 13:35:00,40.38,40.38,40.33,40.37,7300.0,32.8536,32.8536,32.8129,32.8455,7300.0
2007-11-05 13:40:00,40.37,40.38,40.31,40.31,8700.0,32.8455,32.8536,32.7966,32.7966,8700.0
2007-11-05 13:45:00,40.32,40.33,40.3,40.31,6100.0,32.8048,32.8129,32.7885,32.7966,6100.0
2007-11-05 13:50:00,40.31,40.31,40.21,40.26,13500.0,32.7966,32.7966,32.7153,32.756,13500.0
2007-11-05 13:55:00,40.26,40.34,40.25,40.27,24900.0,32.756,32.8211,32.7478,32.7641,24900.0
2007-11-05 14:00:00,40.26,40.37,40.26,40.32,12100.0,32.756,32.8455,32.756,32.8048,12100.0
2007-11-05 14:05:00,40.29,40.32,40.28,40.3,8300.0,32.7804,32.8048,32.7722,32.7885,8300.0
2007-11-05 14:10:00,40.3,40.3,40.25,40.26,11100.0,32.7885,32.7885,32.7478,32.756,11100.0
2007-11-05 14:15:00,40.26,40.35,40.25,40.29,31600.0,32.756,32.8292,32.7478,32.7804,31600.0
2007-11-05 14:20:00,40.28,40.29,40.24,40.27,9300.0,32.7722,32.7804,32.7397,32.7641,9300.0
2007-11-05 14:25:00,40.28,40.37,40.25,40.31,14900.0,32.7722,32.8455,32.7478,32.7966,14900.0
2007-11-05 14:30:00,40.31,40.31,40.07,40.09,24400.0,32.7966,32.7966,32.6014,32.6176,24400.0
2007-11-05 14:35:00,40.12,40.18,40.12,40.17,7200.0,32.6421,32.6909,32.6421,32.6827,7200.0
2007-11-05 14:40:00,40.17,40.19,40.13,40.16,8200.0,32.6827,32.699,32.6502,32.6746,8200.0
2007-11-05 14:45:00,40.17,40.18,40.14,40.17,16300.0,32.6827,32.6909,32.6583,32.6827,16300.0
2007-11-05 14:50:00,40.19,40.25,40.18,40.22,4900.0,32.699,32.7478,32.6909,32.7234,4900.0
2007-11-05 14:55:00,40.22,40.22,40.17,40.17,5900.0,32.7234,32.7234,32.6827,32.6827,5900.0
2007-11-05 15:00:00,40.16,40.24,40.16,40.24,9900.0,32.6746,32.7397,32.6746,32.7397,9900.0
2007-11-05 15:05:00,40.23,40.38,40.22,40.23,15700.0,32.7316,32.8536,32.7234,32.7316,15700.0
2007-11-05 15:10:00,40.23,40.25,40.19,40.19,19400.0,32.7316,32.7478,32.699,32.699,19400.0
2007-11-05 15:15:00,40.2,40.24,40.14,40.22,8300.0,32.7071,32.7397,32.6583,32.7234,8300.0
2007-11-05 15:20:00,40.21,40.35,40.21,40.33,17200.0,32.7153,32.8292,32.7153,32.8129,17200.0
2007-11-05 15:25:00,40.35,40.37,40.25,40.32,21600.0,32.8292,32.8455,32.7478,32.8048,21600.0
2007-11-05 15:30:00,40.31,40.43,40.31,40.42,12500.0,32.7966,32.8943,32.7966,32.8861,12500.0
2007-11-05 15:35:00,40.42,40.62,40.42,40.5,35800.0,32.8861,33.0489,32.8861,32.9512,35800.0
2007-11-05 15:40:00,40.51,40.54,40.41,40.45,19200.0,32.9594,32.9838,32.878,32.9105,19200.0
2007-11-05 15:45:00,40.44,40.52,40.43,40.52,13900.0,32.9024,32.9675,32.8943,32.9675,13900.0
2007-11-05 15:50:00,40.52,40.66,40.49,40.66,36000.0,32.9675,33.0814,32.9431,33.0814,36000.0
2007-11-05 15:55:00,40.65,40.68,40.58,40.58,30100.0,33.0733,33.0977,33.0163,33.0163,30100.0
2007-11-06 09:30:00,40.93,40.94,40.64,40.7,30600.0,33.3011,33.3092,33.0651,33.114,30600.0
2007-11-06 09:35:00,40.73,40.73,40.53,40.7,12800.0,33.1384,33.1384,32.9756,33.114,12800.0
2007-11-06 09:40:00,40.71,40.71,40.5,40.57,19500.0,33.1221,33.1221,32.9512,33.0082,19500.0
2007-11-06 09:45:00,40.56,40.56,40.3,40.43,24900.0,33.0,33.0,32.7885,32.8943,24900.0
2007-11-06 09:50:00,40.45,40.48,40.36,40.38,11900.0,32.9105,32.935,32.8373,32.8536,11900.0
2007-11-06 09:55:00,40.4,40.44,40.27,40.31,14200.0,32.8699,32.9024,32.7641,32.7966,14200.0
2007-11-06 10:00:00,40.34,40.67,40.26,40.53,22400.0,32.8211,33.0895,32.756,32.9756,22400.0
2007-11-06 10:05:00,40.52,40.55,40.38,40.51,13600.0,32.9675,32.9919,32.8536,32.9594,13600.0
2007-11-06 10:10:00,40.53,40.54,40.47,40.53,10200.0,32.9756,32.9838,32.9268,32.9756,10200.0
2007-11-06 10:15:00,40.55,40.59,40.49,40.49,5900.0,32.9919,33.0245,32.9431,32.9431,5900.0
2007-11-06 10:20:00,40.49,40.51,40.3,40.38,24200.0,32.9431,32.9594,32.7885,32.8536,24200.0
2007-11-06 10:25:00,40.35,40.36,40.3,40.35,11300.0,32.8292,32.8373,32.7885,32.8292,11300.0
2007-11-06 10:30:00,40.37,40.37,40.26,40.3,11400.0,32.8455,32.8455,32.756,32.7885,11400.0
2007-11-06 10:35:00,40.3,40.41,40.21,40.41,13800.0,32.7885,32.878,32.7153,32.878,13800.0
2007-11-06 10:40:00,40.41,40.5,40.41,40.43,7300.0,32.878,32.9512,32.878,32.8943,7300.0
2007-11-06 10:45:00,40.41,40.42,40.31,40.32,17300.0,32.878,32.8861,32.7966,32.8048,17300.0
2007-11-06 10:50:00,40.29,40.31,40.18,40.2,8800.0,32.7804,32.7966,32.6909,32.7071,8800.0
2007-11-06 10:55:00,40.16,40.18,40.1,40.15,23700.0,32.6746,32.6909,32.6258,32.6665,23700.0
2007-11-06 11:00:00,40.13,40.13,40.01,40.02,28900.0,32.6502,32.6502,32.5526,32.5607,28900.0
2007-11-06 11:05:00,40.04,40.04,39.98,39.99,6300.0,32.577,32.577,32.5282,32.5363,6300.0
2007-11-06 11:10:00,39.99,40.0,39.9,40.0,16300.0,32.5363,32.5444,32.4631,32.5444,16300.0
2007-11-06 11:15:00,39.99,40.07,39.96,40.07,9700.0,32.5363,32.6014,32.5119,32.6014,9700.0
2007-11-06 11:20:00,40.07,40.15,40.02,40.15,11500.0,32.6014,32.6665,32.5607,32.6665,11500.0
2007-11-06 11:25:00,40.15,40.19,40.09,40.14,13000.0,32.6665,32.699,32.6176,32.6583,13000.0
2007-11-06 11:30:00,40.15,40.16,39.98,40.01,9100.0,32.6665,32.6746,32.5282,32.5526,9100.0
2007-11-06 11:35:00,40.01,40.07,39.98,40.07,8400.0,32.5526,32.6014,32.5282,32.6014,8400.0
2007-11-06 11:40:00,40.06,40.07,39.99,39.99,7100.0,32.5932,32.6014,32.5363,32.5363,7100.0
2007-11-06 11:45:00,39.99,40.02,39.98,39.99,2700.0,32.5363,32.5607,32.5282,32.5363,2700.0
2007-11-06 11:50:00,39.98,40.27,39.98,40.24,11800.0,32.5282,32.7641,32.5282,32.7397,11800.0
2007-11-06 11:55:00,40.26,40.28,40.17,40.2,3400.0,32.756,32.7722,32.6827,32.7071,3400.0
2007-11-06 12:00:00,40.19,40.27,40.17,40.25,6800.0,32.699,32.7641,32.6827,32.7478,6800.0
2007-11-06 12:05:00,40.24,40.27,40.18,40.21,6300.0,32.7397,32.7641,32.6909,32.7153,6300.0
2007-11-06 12:10:00,40.23,40.23,40.18,40.18,6000.0,32.7316,32.7316,32.6909,32.6909,6000.0
2007-11-06 12:15:00,40.21,40.31,40.21,40.31,5300.0,32.7153,32.7966,32.7153,32.7966,5300.0
2007-11-06 12:20:00,40.31,40.32,40.26,40.3,6300.0,32.7966,32.8048,32.756,32.7885,6300.0
2007-11-06 12:25:00,40.28,40.31,40.28,40.29,2300.0,32.7722,32.7966,32.7722,32.7804,2300.0
2007-11-06 12:30:00,40.31,40.31,40.27,40.29,5000.0,32.7966,32.7966,32.7641,32.7804,5000.0
2007-11-06 12:35:00,40.28,40.3,40.26,40.3,5200.0,32.7722,32.7885,32.756,32.7885,5200.0
2007-11-06 12:40:00,40.29,40.32,40.28,40.3,4300.0,32.7804,32.8048,32.7722,32.7885,4300.0
2007-11-06 12:45:00,40.3,40.32,40.28,40.28,3900.0,32.7885,32.8048,32.7722,32.7722,3900.0
2007-11-06 12:50:00,40.28,40.31,40.26,40.31,8000.0,32.7722,32.7966,32.756,32.7966,8000.0
2007-11-06 12:55:00,40.31,40.38,40.31,40.38,3000.0,32.7966,32.8536,32.7966,32.8536,3000.0
2007-11-06 13:00:00,40.4,40.42,40.37,40.37,6900.0,32.8699,32.8861,32.8455,32.8455,6900.0
2007-11-06 13:05:00,40.36,40.44,40.36,40.44,7500.0,32.8373,32.9024,32.8373,32.9024,7500.0
2007-11-06 13:10:00,40.48,40.52,40.45,40.52,7700.0,32.935,32.9675,32.9105,32.9675,7700.0
2007-11-06 13:15:00,40.51,40.51,40.43,40.46,5400.0,32.9594,32.9594,32.8943,32.9187,5400.0
2007-11-06 13:20:00,40.46,40.46,40.42,40.45,7300.0,32.9187,32.9187,32.8861,32.9105,7300.0
2007-11-06 13:25:00,40.46,40.51,40.44,40.5,7900.0,32.9187,32.9594,32.9024,32.9512,7900.0
2007-11-06 13:30:00,40.5,40.5,40.45,40.48,2100.0,32.9512,32.9512,32.9105,32.935,2100.0
2007-11-06 13:35:00,40.48,40.6,40.48,40.6,8500.0,32.935,33.0326,32.935,33.0326,8500.0
2007-11-06 13:40:00,40.61,40.64,40.5,40.51,6100.0,33.0407,33.0651,32.9512,32.9594,6100.0
2007-11-06 13:45:00,40.52,40.63,40.51,40.56,5800.0,32.9675,33.057,32.9594,33.0,5800.0
2007-11-06 13:50:00,40.59,40.71,40.59,40.69,10300.0,33.0245,33.1221,33.0245,33.1058,10300.0
2007-11-06 13:55:00,40.68,40.7,40.56,40.56,6400.0,33.0977,33.114,33.0,33.0,6400.0
2007-11-06 14:00:00,40.49,40.63,40.49,40.62,6700.0,32.9431,33.057,32.9431,33.0489,6700.0
2007-11-06 14:05:00,40.58,40.61,40.51,40.56,5500.0,33.0163,33.0407,32.9594,33.0,5500.0
2007-11-06 14:10:00,40.57,40.68,40.57,40.64,10600.0,33.0082,33.0977,33.0082,33.0651,10600.0
2007-11-06 14:15:00,40.65,40.67,40.61,40.61,6000.0,33.0733,33.0895,33.0407,33.0407,6000.0
2007-11-06 14:20:00,40.61,40.62,40.45,40.6,10700.0,33.0407,33.0489,32.9105,33.0326,10700.0
2007-11-06 14:25:00,40.6,40.66,40.52,40.54,9500.0,33.0326,33.0814,32.9675,32.9838,9500.0
2007-11-06 14:30:00,40.52,40.53,40.49,40.5,4400.0,32.9675,32.9756,32.9431,32.9512,4400.0
2007-11-06 14:35:00,40.53,40.61,40.5,40.52,9100.0,32.9756,33.0407,32.9512,32.9675,9100.0
2007-11-06 14:40:00,40.48,40.54,40.48,40.49,5800.0,32.935,32.9838,32.935,32.9431,5800.0
2007-11-06 14:45:00,40.49,40.5,40.44,40.44,5700.0,32.9431,32.9512,32.9024,32.9024,5700.0
2007-11-06 14:50:00,40.43,40.45,40.34,40.37,8800.0,32.8943,32.9105,32.8211,32.8455,8800.0
2007-11-06 14:55:00,40.37,40.45,40.29,40.34,20800.0,32.8455,32.9105,32.7804,32.8211,20800.0
2007-11-06 15:00:00,40.34,40.42,40.34,40.42,9600.0,32.8211,32.8861,32.8211,32.8861,9600.0
2007-11-06 15:05:00,40.41,40.41,40.34,40.4,9800.0,32.878,32.878,32.8211,32.8699,9800.0
2007-11-06 15:10:00,40.39,40.42,40.3,40.31,15300.0,32.8617,32.8861,32.7885,32.7966,15300.0
2007-11-06 15:15:00,40.31,40.43,40.28,40.42,12300.0,32.7966,32.8943,32.7722,32.8861,12300.0
2007-11-06 15:20:00,40.41,40.42,40.37,40.42,8000.0,32.878,32.8861,32.8455,32.8861,8000.0
2007-11-06 15:25:00,40.41,40.42,40.3,40.39,15800.0,32.878,32.8861,32.7885,32.8617,15800.0
2007-11-06 15:30:00,40.39,40.4,40.28,40.29,11000.0,32.8617,32.8699,32.7722,32.7804,11000.0
2007-11-06 15:35:00,40.28,40.31,40.28,40.29,10100.0,32.7722,32.7966,32.7722,32.7804,10100.0
2007-11-06 15:40:00,40.3,40.41,40.29,40.36,16500.0,32.7885,32.878,32.7804,32.8373,16500.0
2007-11-06 15:45:00,40.35,40.46,40.32,40.46,26300.0,32.8292,32.9187,32.8048,32.9187,26300.0
2007-11-06 15:50:00,40.48,40.49,40.3,40.48,25100.0,32.935,32.9431,32.7885,32.935,25100.0
2007-11-06 15:55:00,40.5,40.5,40.38,40.45,27100.0,32.9512,32.9512,32.8536,32.9105,27100.0
2007-11-07 09:30:00,40.88,40.89,40.25,40.3,94800.0,33.2604,33.2685,32.7478,32.7885,94800.0
2007-11-07 09:35:00,40.27,40.28,39.82,39.95,61400.0,32.7641,32.7722,32.398,32.5037,61400.0
2007-11-07 09:40:00,39.95,40.26,39.94,40.22,36900.0,32.5037,32.756,32.4956,32.7234,36900.0
2007-11-07 09:45:00,40.25,40.25,39.99,40.0,59800.0,32.7478,32.7478,32.5363,32.5444,59800.0
2007-11-07 09:50:00,40.01,40.29,39.95,40.25,43100.0,32.5526,32.7804,32.5037,32.7478,43100.0
2007-11-07 09:55:00,40.26,40.43,40.26,40.3,17300.0,32.756,32.8943,32.756,32.7885,17300.0
2007-11-07 10:00:00,40.27,40.3,40.23,40.24,8900.0,32.7641,32.7885,32.7316,32.7397,8900.0
2007-11-07 10:05:00,40.24,40.25,40.21,40.23,8100.0,32.7397,32.7478,32.7153,32.7316,8100.0
2007-11-07 10:10:00,40.21,40.22,40.08,40.1,8100.0,32.7153,32.7234,32.6095,32.6258,8100.0
2007-11-07 10:15:00,40.12,40.13,40.08,40.13,10900.0,32.6421,32.6502,32.6095,32.6502,10900.0
2007-11-07 10:20:00,40.13,40.13,40.06,40.07,15200.0,32.6502,32.6502,32.5932,32.6014,15200.0
2007-11-07 10:25:00,40.06,40.07,39.98,39.99,5400.0,32.5932,32.6014,32.5282,32.5363,5400.0
2007-11-07 10:30:00,39.98,39.98,39.92,39.92,9000.0,32.5282,32.5282,32.4793,32.4793,9000.0
2007-11-07 10:35:00,39.9,39.91,39.77,39.81,14400.0,32.4631,32.4712,32.3573,32.3898,14400.0
2007-11-07 10:40:00,39.81,39.81,39.75,39.76,19700.0,32.3898,32.3898,32.341,32.3492,19700.0
2007-11-07 10:45:00,39.75,39.8,39.65,39.79,43500.0,32.341,32.3817,32.2597,32.3736,43500.0
2007-11-07 10:50:00,39.78,39.8,39.74,39.75,4800.0,32.3654,32.3817,32.3329,32.341,4800.0
2007-11-07 10:55:00,39.75,39.75,39.65,39.7,6700.0,32.341,32.341,32.2597,32.3003,6700.0
2007-11-07 11:00:00,39.69,39.7,39.61,39.62,7300.0,32.2922,32.3003,32.2271,32.2353,7300.0
2007-11-07 11:05:00,39.61,39.64,39.58,39.62,17700.0,32.2271,32.2515,32.2027,32.2353,17700.0
2007-11-07 11:10:00,39.62,39.62,39.59,39.61,5400.0,32.2353,32.2353,32.2108,32.2271,5400.0
2007-11-07 11:15:00,39.63,39.7,39.62,39.69,9600.0,32.2434,32.3003,32.2353,32.2922,9600.0
2007-11-07 11:20:00,39.7,39.7,39.62,39.63,7100.0,32.3003,32.3003,32.2353,32.2434,7100.0
2007-11-07 11:25:00,39.63,39.64,39.59,39.6,4500.0,32.2434,32.2515,32.2108,32.219,4500.0
2007-11-07 11:30:00,39.6,39.61,39.57,39.59,9700.0,32.219,32.2271,32.1946,32.2108,9700.0
2007-11-07 11:35:00,39.59,39.59,39.44,39.48,19500.0,32.2108,32.2108,32.0888,32.1213,19500.0
2007-11-07 11:40:00,39.48,39.49,39.4,39.42,11000.0,32.1213,32.1295,32.0563,32.0725,11000.0
2007-11-07 11:45:00,39.4,39.42,39.33,39.4,11000.0,32.0563,32.0725,31.9993,32.0563,11000.0
2007-11-07 11:50:00,39.37,39.46,39.36,39.42,7400.0,32.0318,32.1051,32.0237,32.0725,7400.0
2007-11-07 11:55:00,39.42,39.52,39.4,39.47,9500.0,32.0725,32.1539,32.0563,32.1132,9500.0
2007-11-07 12:00:00,39.43,39.47,39.4,39.47,36800.0,32.0807,32.1132,32.0563,32.1132,36800.0
2007-11-07 12:05:00,39.47,39.48,39.41,39.48,12300.0,32.1132,32.1213,32.0644,32.1213,12300.0
2007-11-07 12:10:00,39.48,39.48,39.37,39.42,10500.0,32.1213,32.1213,32.0318,32.0725,10500.0
2007-11-07 12:15:00,39.42,39.45,39.38,39.4,11900.0,32.0725,32.0969,32.04,32.0563,11900.0
2007-11-07 12:20:00,39.4,39.49,39.4,39.47,12100.0,32.0563,32.1295,32.0563,32.1132,12100.0
2007-11-07 12:25:00,39.46,39.48,39.44,39.48,11900.0,32.1051,32.1213,32.0888,32.1213,11900.0
2007-11-07 12:30:00,39.49,39.66,39.48,39.62,16800.0,32.1295,32.2678,32.1213,32.2353,16800.0
2007-11-07 12:35:00,39.62,39.69,39.6,39.65,8700.0,32.2353,32.2922,32.219,32.2597,8700.0
2007-11-07 12:40:00,39.65,39.66,39.61,39.62,10000.0,32.2597,32.2678,32.2271,32.2353,10000.0
2007-11-07 12:45:00,39.64,39.72,39.51,39.51,51300.0,32.2515,32.3166,32.1458,32.1458,51300.0
2007-11-07 12:50:00,39.51,39.61,39.51,39.6,9000.0,32.1458,32.2271,32.1458,32.219,9000.0
2007-11-07 12:55:00,39.59,39.64,39.57,39.57,7300.0,32.2108,32.2515,32.1946,32.1946,7300.0
2007-11-07 13:00:00,39.57,39.61,39.56,39.61,3900.0,32.1946,32.2271,32.1864,32.2271,3900.0
2007-11-07 13:05:00,39.64,39.71,39.62,39.64,5600.0,32.2515,32.3085,32.2353,32.2515,5600.0
2007-11-07 13:10:00,39.64,39.66,39.52,39.65,10600.0,32.2515,32.2678,32.1539,32.2597,10600.0
2007-11-07 13:15:00,39.61,39.61,39.42,39.42,12900.0,32.2271,32.2271,32.0725,32.0725,12900.0
2007-11-07 13:20:00,39.48,39.62,39.46,39.52,23700.0,32.1213,32.2353,32.1051,32.1539,23700.0
2007-11-07 13:25:00,39.52,39.75,39.52,39.72,30800.0,32.1539,32.341,32.1539,32.3166,30800.0
2007-11-07 13:30:00,39.74,39.77,39.7,39.76,8200.0,32.3329,32.3573,32.3003,32.3492,8200.0
2007-11-07 13:35:00,39.76,39.78,39.68,39.7,5100.0,32.3492,32.3654,32.2841,32.3003,5100.0
2007-11-07 13:40:00,39.64,39.72,39.62,39.69,5900.0,32.2515,32.3166,32.2353,32.2922,5900.0
2007-11-07 13:45:00,39.68,39.71,39.55,39.64,10600.0,32.2841,32.3085,32.1783,32.2515,10600.0
2007-11-07 13:50:00,39.62,39.73,39.6,39.62,8400.0,32.2353,32.3247,32.219,32.2353,8400.0
2007-11-07 13:55:00,39.6,39.65,39.59,39.63,6100.0,32.219,32.2597,32.2108,32.2434,6100.0
2007-11-07 14:00:00,39.6,39.64,39.58,39.64,4400.0,32.219,32.2515,32.2027,32.2515,4400.0
2007-11-07 14:05:00,39.62,39.71,39.61,39.67,5100.0,32.2353,32.3085,32.2271,32.2759,5100.0
2007-11-07 14:10:00,39.63,39.73,39.61,39.71,6200.0,32.2434,32.3247,32.2271,32.3085,6200.0
2007-11-07 14:15:00,39.71,39.73,39.67,39.71,5600.0,32.3085,32.3247,32.2759,32.3085,5600.0
2007-11-07 14:20:00,39.69,39.72,39.6,39.67,9700.0,32.2922,32.3166,32.219,32.2759,9700.0
2007-11-07 14:25:00,39.65,39.67,39.57,39.6,11300.0,32.2597,32.2759,32.1946,32.219,11300.0
2007-11-07 14:30:00,39.59,39.63,39.5,39.56,21000.0,32.2108,32.2434,32.1376,32.1864,21000.0
2007-11-07 14:35:00,39.53,39.67,39.53,39.64,10800.0,32.162,32.2759,32.162,32.2515,10800.0
2007-11-07 14:40:00,39.64,39.71,39.61,39.69,6000.0,32.2515,32.3085,32.2271,32.2922,6000.0
2007-11-07 14:45:00,39.69,39.7,39.48,39.5,9000.0,32.2922,32.3003,32.1213,32.1376,9000.0
2007-11-07 14:50:00,39.51,39.51,39.33,39.45,13700.0,32.1458,32.1458,31.9993,32.0969,13700.0
2007-11-07 14:55:00,39.44,39.45,39.32,39.4,13400.0,32.0888,32.0969,31.9912,32.0563,13400.0
2007-11-07 15:00:00,39.43,39.53,39.4,39.44,14000.0,32.0807,32.162,32.0563,32.0888,14000.0
2007-11-07 15:05:00,39.44,39.55,39.44,39.55,9500.0,32.0888,32.1783,32.0888,32.1783,9500.0
2007-11-07 15:10:00,39.57,39.62,39.49,39.49,12600.0,32.1946,32.2353,32.1295,32.1295,12600.0
2007-11-07 15:15:00,39.47,39.61,39.38,39.4,16500.0,32.1132,32.2271,32.04,32.0563,16500.0
2007-11-07 15:20:00,39.41,39.53,39.37,39.49,13100.0,32.0644,32.162,32.0318,32.1295,13100.0
2007-11-07 15:25:00,39.5,39.53,39.34,39.36,18600.0,32.1376,32.162,32.0074,32.0237,18600.0
2007-11-07 15:30:00,39.37,39.55,39.37,39.51,16300.0,32.0318,32.1783,32.0318,32.1458,16300.0
2007-11-07 15:35:00,39.5,39.54,39.34,39.38,16800.0,32.1376,32.1702,32.0074,32.04,16800.0
2007-11-07 15:40:00,39.36,39.59,39.36,39.46,15400.0,32.0237,32.2108,32.0237,32.1051,15400.0
2007-11-07 15:45:00,39.47,39.57,39.4,39.42,18300.0,32.1132,32.1946,32.0563,32.0725,18300.0
2007-11-07 15:50:00,39.38,39.38,39.25,39.29,22600.0,32.04,32.04,31.9342,31.9668,22600.0
2007-11-07 15:55:00,39.26,39.29,39.24,39.27,18800.0,31.9424,31.9668,31.9261,31.9505,18800.0
2007-11-08 09:30:00,39.64,39.71,39.46,39.71,26800.0,32.2515,32.3085,32.1051,32.3085,26800.0
2007-11-08 09:35:00,39.67,39.72,39.64,39.7,5900.0,32.2759,32.3166,32.2515,32.3003,5900.0
2007-11-08 09:40:00,39.65,39.65,39.43,39.44,12000.0,32.2597,32.2597,32.0807,32.0888,12000.0
2007-11-08 09:45:00,39.43,39.47,39.36,39.4,6700.0,32.0807,32.1132,32.0237,32.0563,6700.0
2007-11-08 09:50:00,39.37,39.47,39.36,39.41,3500.0,32.0318,32.1132,32.0237,32.0644,3500.0
2007-11-08 09:55:00,39.38,39.49,39.35,39.46,6100.0,32.04,32.1295,32.0156,32.1051,6100.0
2007-11-08 10:00:00,39.48,39.53,39.42,39.47,19900.0,32.1213,32.162,32.0725,32.1132,19900.0
2007-11-08 10:05:00,39.47,39.58,39.44,39.56,18800.0,32.1132,32.2027,32.0888,32.1864,18800.0
2007-11-08 10:10:00,39.5,39.58,39.41,39.47,18600.0,32.1376,32.2027,32.0644,32.1132,18600.0
2007-11-08 10:15:00,39.44,39.65,39.4,39.57,16300.0,32.0888,32.2597,32.0563,32.1946,16300.0
2007-11-08 10:20:00,39.56,39.74,39.55,39.59,10700.0,32.1864,32.3329,32.1783,32.2108,10700.0
2007-11-08 10:25:00,39.54,39.55,39.39,39.41,10900.0,32.1702,32.1783,32.0481,32.0644,10900.0
2007-11-08 10:30:00,39.43,39.48,39.29,39.33,9800.0,32.0807,32.1213,31.9668,31.9993,9800.0
2007-11-08 10:35:00,39.4,39.42,39.16,39.18,6400.0,32.0563,32.0725,31.861,31.8773,6400.0
2007-11-08 10:40:00,39.18,39.38,39.18,39.3,12700.0,31.8773,32.04,31.8773,31.9749,12700.0
2007-11-08 10:45:00,39.29,39.4,39.23,39.32,18800.0,31.9668,32.0563,31.9179,31.9912,18800.0
2007-11-08 10:50:00,39.34,39.5,39.28,39.5,12600.0,32.0074,32.1376,31.9586,32.1376,12600.0
2007-11-08 10:55:00,39.49,39.53,39.35,39.45,10200.0,32.1295,32.162,32.0156,32.0969,10200.0
2007-11-08 11:00:00,39.44,39.46,39.4,39.46,4600.0,32.0888,32.1051,32.0563,32.1051,4600.0
2007-11-08 11:05:00,39.45,39.55,39.43,39.51,9800.0,32.0969,32.1783,32.0807,32.1458,9800.0
2007-11-08 11:10:00,39.53,39.55,39.51,39.51,1700.0,32.162,32.1783,32.1458,32.1458,1700.0
2007-11-08 11:15:00,39.52,39.55,39.5,39.52,4800.0,32.1539,32.1783,32.1376,32.1539,4800.0
2007-11-08 11:20:00,39.49,39.49,39.4,39.42,4700.0,32.1295,32.1295,32.0563,32.0725,4700.0
2007-11-08 11:25:00,39.4,39.55,39.4,39.51,25100.0,32.0563,32.1783,32.0563,32.1458,25100.0
2007-11-08 11:30:00,39.53,39.59,39.53,39.55,19400.0,32.162,32.2108,32.162,32.1783,19400.0
2007-11-08 11:35:00,39.55,39.56,39.45,39.46,18000.0,32.1783,32.1864,32.0969,32.1051,18000.0
2007-11-08 11:40:00,39.46,39.46,39.33,39.37,15000.0,32.1051,32.1051,31.9993,32.0318,15000.0
2007-11-08 11:45:00,39.39,39.46,39.2,39.2,11700.0,32.0481,32.1051,31.8935,31.8935,11700.0
2007-11-08 11:50:00,39.18,39.35,39.18,39.3,17900.0,31.8773,32.0156,31.8773,31.9749,17900.0
2007-11-08 11:55:00,39.33,39.33,39.15,39.18,15500.0,31.9993,31.9993,31.8529,31.8773,15500.0
2007-11-08 12:00:00,39.22,39.31,39.22,39.29,6100.0,31.9098,31.983,31.9098,31.9668,6100.0
2007-11-08 12:05:00,39.29,39.4,39.28,39.32,32300.0,31.9668,32.0563,31.9586,31.9912,32300.0
2007-11-08 12:10:00,39.31,39.41,39.3,39.34,11800.0,31.983,32.0644,31.9749,32.0074,11800.0
2007-11-08 12:15:00,39.33,39.36,39.21,39.23,14000.0,31.9993,32.0237,31.9017,31.9179,14000.0
2007-11-08 12:20:00,39.23,39.25,39.13,39.21,56100.0,31.9179,31.9342,31.8366,31.9017,56100.0
2007-11-08 12:25:00,39.21,39.23,39.15,39.21,13700.0,31.9017,31.9179,31.8529,31.9017,13700.0
2007-11-08 12:30:00,39.21,39.21,39.15,39.15,20300.0,31.9017,31.9017,31.8529,31.8529,20300.0
2007-11-08 12:35:00,39.16,39.19,39.13,39.15,25500.0,31.861,31.8854,31.8366,31.8529,25500.0
2007-11-08 12:40:00,39.15,39.15,38.93,38.94,28700.0,31.8529,31.8529,31.6739,31.682,28700.0
2007-11-08 12:45:00,38.92,39.03,38.7,39.02,59600.0,31.6657,31.7552,31.4867,31.7471,59600.0
2007-11-08 12:50:00,38.96,39.11,38.96,39.04,22400.0,31.6983,31.8203,31.6983,31.7634,22400.0
2007-11-08 12:55:00,39.08,39.15,39.02,39.12,10900.0,31.7959,31.8529,31.7471,31.8284,10900.0
2007-11-08 13:00:00,39.09,39.09,38.86,38.93,18500.0,31.804,31.804,31.6169,31.6739,18500.0
2007-11-08 13:05:00,38.89,38.9,38.64,38.74,9700.0,31.6413,31.6495,31.4379,31.5193,9700.0
2007-11-08 13:10:00,38.74,38.9,38.74,38.84,7900.0,31.5193,31.6495,31.5193,31.6006,7900.0
2007-11-08 13:15:00,38.78,39.09,38.78,39.09,16600.0,31.5518,31.804,31.5518,31.804,16600.0
2007-11-08 13:20:00,39.04,39.06,38.93,38.93,3000.0,31.7634,31.7796,31.6739,31.6739,3000.0
2007-11-08 13:25:00,38.93,39.12,38.85,39.03,7600.0,31.6739,31.8284,31.6088,31.7552,7600.0
2007-11-08 13:30:00,39.01,39.15,39.01,39.05,11700.0,31.7389,31.8529,31.7389,31.7715,11700.0
2007-11-08 13:35:00,39.05,39.11,39.01,39.09,5100.0,31.7715,31.8203,31.7389,31.804,5100.0
2007-11-08 13:40:00,39.07,39.16,39.01,39.08,5300.0,31.7878,31.861,31.7389,31.7959,5300.0
2007-11-08 13:45:00,39.08,39.11,39.0,39.03,6800.0,31.7959,31.8203,31.7308,31.7552,6800.0
2007-11-08 13:50:00,39.05,39.11,39.01,39.03,8200.0,31.7715,31.8203,31.7389,31.7552,8200.0
2007-11-08 13:55:00,39.03,39.26,39.02,39.22,14700.0,31.7552,31.9424,31.7471,31.9098,14700.0
2007-11-08 14:00:00,39.26,39.29,39.09,39.18,21900.0,31.9424,31.9668,31.804,31.8773,21900.0
2007-11-08 14:05:00,39.21,39.25,39.13,39.14,18800.0,31.9017,31.9342,31.8366,31.8447,18800.0
2007-11-08 14:10:00,39.13,39.16,39.1,39.15,4800.0,31.8366,31.861,31.8122,31.8529,4800.0
2007-11-08 14:15:00,39.15,39.15,39.04,39.08,5300.0,31.8529,31.8529,31.7634,31.7959,5300.0
2007-11-08 14:20:00,39.1,39.22,39.04,39.21,14500.0,31.8122,31.9098,31.7634,31.9017,14500.0
2007-11-08 14:25:00,39.22,39.44,39.19,39.4,51000.0,31.9098,32.0888,31.8854,32.0563,51000.0
2007-11-08 14:30:00,39.37,39.43,39.23,39.43,18500.0,32.0318,32.0807,31.9179,32.0807,18500.0
2007-11-08 14:35:00,39.41,39.41,39.08,39.09,11100.0,32.0644,32.0644,31.7959,31.804,11100.0
2007-11-08 14:40:00,39.1,39.12,38.91,39.05,27900.0,31.8122,31.8284,31.6576,31.7715,27900.0
2007-11-08 14:45:00,39.04,39.1,39.03,39.1,6400.0,31.7634,31.8122,31.7552,31.8122,6400.0
2007-11-08 14:50:00,39.1,39.1,38.81,38.87,39100.0,31.8122,31.8122,31.5762,31.625,39100.0
2007-11-08 14:55:00,38.87,38.92,38.76,38.92,51200.0,31.625,31.6657,31.5355,31.6657,51200.0
2007-11-08 15:00:00,38.91,39.02,38.82,39.01,31100.0,31.6576,31.7471,31.5844,31.7389,31100.0
2007-11-08 15:05:00,39.02,39.17,39.02,39.04,30400.0,31.7471,31.8691,31.7471,31.7634,30400.0
2007-11-08 15:10:00,39.05,39.05,38.88,38.95,35400.0,31.7715,31.7715,31.6332,31.6901,35400.0
2007-11-08 15:15:00,38.94,39.0,38.89,39.0,35700.0,31.682,31.7308,31.6413,31.7308,35700.0
2007-11-08 15:20:00,39.0,39.11,38.95,38.95,54700.0,31.7308,31.8203,31.6901,31.6901,54700.0
2007-11-08 15:25:00,38.99,39.01,38.88,38.91,40100.0,31.7227,31.7389,31.6332,31.6576,40100.0
2007-11-08 15:30:00,38.91,39.1,38.87,38.94,90100.0,31.6576,31.8122,31.625,31.682,90100.0
2007-11-08 15:35:00,38.94,39.01,38.89,38.98,58300.0,31.682,31.7389,31.6413,31.7145,58300.0
2007-11-08 15:40:00,39.0,39.25,39.0,39.13,88200.0,31.7308,31.9342,31.7308,31.8366,88200.0
2007-11-08 15:45:00,39.12,39.17,38.97,39.06,69500.0,31.8284,31.8691,31.7064,31.7796,69500.0
2007-11-08 15:50:00,39.06,39.26,38.99,39.26,89400.0,31.7796,31.9424,31.7227,31.9424,89400.0
2007-11-08 15:55:00,39.25,39.46,39.19,39.36,268600.0,31.9342,32.1051,31.8854,32.0237,268600.0
2007-11-09 09:30:00,38.97,39.02,38.8,38.8,18200.0,31.7064,31.7471,31.5681,31.5681,18200.0
2007-11-09 09:35:00,38.84,38.84,38.51,38.53,10000.0,31.6006,31.6006,31.3321,31.3484,10000.0
2007-11-09 09:40:00,38.57,38.6,38.36,38.53,26500.0,31.381,31.4054,31.2101,31.3484,26500.0
2007-11-09 09:45:00,38.5,38.6,38.44,38.56,27100.0,31.324,31.4054,31.2752,31.3728,27100.0
2007-11-09 09:50:00,38.59,38.62,38.47,38.56,18900.0,31.3972,31.4216,31.2996,31.3728,18900.0
2007-11-09 09:55:00,38.52,38.82,38.51,38.78,35700.0,31.3403,31.5844,31.3321,31.5518,35700.0
2007-11-09 10:00:00,38.78,38.97,38.68,38.9,25200.0,31.5518,31.7064,31.4705,31.6495,25200.0
2007-11-09 10:05:00,38.89,38.94,38.73,38.73,41100.0,31.6413,31.682,31.5111,31.5111,41100.0
2007-11-09 10:10:00,38.75,38.79,38.58,38.66,16800.0,31.5274,31.56,31.3891,31.4542,16800.0
2007-11-09 10:15:00,38.66,39.0,38.59,38.97,22000.0,31.4542,31.7308,31.3972,31.7064,22000.0
2007-11-09 10:20:00,38.95,38.97,38.78,38.91,17700.0,31.6901,31.7064,31.5518,31.6576,17700.0
2007-11-09 10:25:00,38.92,38.93,38.77,38.81,8400.0,31.6657,31.6739,31.5437,31.5762,8400.0
2007-11-09 10:30:00,38.82,38.84,38.75,38.76,7800.0,31.5844,31.6006,31.5274,31.5355,7800.0
2007-11-09 10:35:00,38.75,38.8,38.73,38.73,7700.0,31.5274,31.5681,31.5111,31.5111,7700.0
2007-11-09 10:40:00,38.74,38.77,38.68,38.7,9800.0,31.5193,31.5437,31.4705,31.4867,9800.0
2007-11-09 10:45:00,38.71,38.71,38.5,38.59,11800.0,31.4949,31.4949,31.324,31.3972,11800.0
2007-11-09 10:50:00,38.56,38.65,38.5,38.59,20900.0,31.3728,31.4461,31.324,31.3972,20900.0
2007-11-09 10:55:00,38.6,38.8,38.6,38.8,14400.0,31.4054,31.5681,31.4054,31.5681,14400.0
2007-11-09 11:00:00,38.81,38.82,38.56,38.58,16600.0,31.5762,31.5844,31.3728,31.3891,16600.0
2007-11-09 11:05:00,38.55,38.67,38.5,38.51,8200.0,31.3647,31.4623,31.324,31.3321,8200.0
2007-11-09 11:10:00,38.51,38.56,38.46,38.54,16100.0,31.3321,31.3728,31.2915,31.3566,16100.0
2007-11-09 11:15:00,38.57,38.63,38.51,38.52,9000.0,31.381,31.4298,31.3321,31.3403,9000.0
2007-11-09 11:20:00,38.52,38.64,38.5,38.51,12600.0,31.3403,31.4379,31.324,31.3321,12600.0
2007-11-09 11:25:00,38.54,38.58,38.45,38.47,20400.0,31.3566,31.3891,31.2833,31.2996,20400.0
2007-11-09 11:30:00,38.46,38.54,38.39,38.39,12900.0,31.2915,31.3566,31.2345,31.2345,12900.0
2007-11-09 11:35:00,38.41,38.41,38.39,38.4,5500.0,31.2508,31.2508,31.2345,31.2426,5500.0
2007-11-09 11:40:00,38.41,38.5,38.41,38.48,7500.0,31.2508,31.324,31.2508,31.3077,7500.0
2007-11-09 11:45:00,38.48,38.57,38.37,38.43,33700.0,31.3077,31.381,31.2182,31.2671,33700.0
2007-11-09 11:50:00,38.42,38.44,38.34,38.39,23800.0,31.2589,31.2752,31.1938,31.2345,23800.0
2007-11-09 11:55:00,38.39,38.5,38.37,38.5,6400.0,31.2345,31.324,31.2182,31.324,6400.0
2007-11-09 12:00:00,38.5,38.5,38.32,38.34,7800.0,31.324,31.324,31.1776,31.1938,7800.0
2007-11-09 12:05:00,38.33,38.38,38.25,38.33,16900.0,31.1857,31.2264,31.1206,31.1857,16900.0
2007-11-09 12:10:00,38.3,38.33,38.18,38.18,17100.0,31.1613,31.1857,31.0637,31.0637,17100.0
2007-11-09 12:15:00,38.19,38.21,38.1,38.15,17800.0,31.0718,31.0881,30.9986,31.0392,17800.0
2007-11-09 12:20:00,38.16,38.22,38.13,38.2,11000.0,31.0474,31.0962,31.023,31.0799,11000.0
2007-11-09 12:25:00,38.21,38.22,38.15,38.19,16800.0,31.0881,31.0962,31.0392,31.0718,16800.0
2007-11-09 12:30:00,38.19,38.29,38.17,38.17,19300.0,31.0718,31.1532,31.0555,31.0555,19300.0
2007-11-09 12:35:00,38.18,38.45,38.18,38.34,15300.0,31.0637,31.2833,31.0637,31.1938,15300.0
2007-11-09 12:40:00,38.33,38.5,38.32,38.46,14000.0,31.1857,31.324,31.1776,31.2915,14000.0
2007-11-09 12:45:00,38.46,38.6,38.46,38.48,18300.0,31.2915,31.4054,31.2915,31.3077,18300.0
2007-11-09 12:50:00,38.49,38.49,38.36,38.43,12100.0,31.3159,31.3159,31.2101,31.2671,12100.0
2007-11-09 12:55:00,38.44,38.48,38.33,38.38,16600.0,31.2752,31.3077,31.1857,31.2264,16600.0
2007-11-09 13:00:00,38.36,38.37,38.2,38.26,22300.0,31.2101,31.2182,31.0799,31.1287,22300.0
2007-11-09 13:05:00,38.23,38.25,38.11,38.14,14700.0,31.1043,31.1206,31.0067,31.0311,14700.0
2007-11-09 13:10:00,38.15,38.24,38.14,38.2,10800.0,31.0392,31.1125,31.0311,31.0799,10800.0
2007-11-09 13:15:00,38.22,38.34,38.22,38.32,16700.0,31.0962,31.1938,31.0962,31.1776,16700.0
2007-11-09 13:20:00,38.3,38.33,38.23,38.29,10900.0,31.1613,31.1857,31.1043,31.1532,10900.0
2007-11-09 13:25:00,38.29,38.31,38.18,38.2,10700.0,31.1532,31.1694,31.0637,31.0799,10700.0
2007-11-09 13:30:00,38.22,38.34,38.22,38.26,9600.0,31.0962,31.1938,31.0962,31.1287,9600.0
2007-11-09 13:35:00,38.27,38.29,38.23,38.26,8200.0,31.1369,31.1532,31.1043,31.1287,8200.0
2007-11-09 13:40:00,38.28,38.39,38.26,38.37,9600.0,31.145,31.2345,31.1287,31.2182,9600.0
2007-11-09 13:45:00,38.37,38.39,38.32,38.37,10800.0,31.2182,31.2345,31.1776,31.2182,10800.0
2007-11-09 13:50:00,38.38,38.39,38.32,38.34,8200.0,31.2264,31.2345,31.1776,31.1938,8200.0
2007-11-09 13:55:00,38.34,38.4,38.32,38.39,7200.0,31.1938,31.2426,31.1776,31.2345,7200.0
2007-11-09 14:00:00,38.38,38.5,38.34,38.49,14500.0,31.2264,31.324,31.1938,31.3159,14500.0
2007-11-09 14:05:00,38.49,38.56,38.36,38.36,19600.0,31.3159,31.3728,31.2101,31.2101,19600.0
2007-11-09 14:10:00,38.38,38.42,38.26,38.31,13400.0,31.2264,31.2589,31.1287,31.1694,13400.0
2007-11-09 14:15:00,38.3,38.41,38.28,38.41,9100.0,31.1613,31.2508,31.145,31.2508,9100.0
2007-11-09 14:20:00,38.43,38.51,38.31,38.49,18200.0,31.2671,31.3321,31.1694,31.3159,18200.0
2007-11-09 14:25:00,38.49,38.53,38.45,38.49,12000.0,31.3159,31.3484,31.2833,31.3159,12000.0
2007-11-09 14:30:00,38.49,38.5,38.37,38.38,11400.0,31.3159,31.324,31.2182,31.2264,11400.0
2007-11-09 14:35:00,38.41,38.42,38.37,38.41,8500.0,31.2508,31.2589,31.2182,31.2508,8500.0
2007-11-09 14:40:00,38.42,38.54,38.38,38.49,12400.0,31.2589,31.3566,31.2264,31.3159,12400.0
2007-11-09 14:45:00,38.49,38.49,38.36,38.45,20400.0,31.3159,31.3159,31.2101,31.2833,20400.0
2007-11-09 14:50:00,38.46,38.47,38.29,38.32,30000.0,31.2915,31.2996,31.1532,31.1776,30000.0
2007-11-09 14:55:00,38.32,38.43,38.31,38.4,18700.0,31.1776,31.2671,31.1694,31.2426,18700.0
2007-11-09 15:00:00,38.41,38.53,38.39,38.41,22300.0,31.2508,31.3484,31.2345,31.2508,22300.0
2007-11-09 15:05:00,38.41,38.49,38.4,38.42,23400.0,31.2508,31.3159,31.2426,31.2589,23400.0
2007-11-09 15:10:00,38.41,38.47,38.4,38.42,20300.0,31.2508,31.2996,31.2426,31.2589,20300.0
2007-11-09 15:15:00,38.43,38.46,38.37,38.46,20600.0,31.2671,31.2915,31.2182,31.2915,20600.0
2007-11-09 15:20:00,38.46,38.53,38.39,38.46,23600.0,31.2915,31.3484,31.2345,31.2915,23600.0
2007-11-09 15:25:00,38.46,38.47,38.25,38.26,26900.0,31.2915,31.2996,31.1206,31.1287,26900.0
2007-11-09 15:30:00,38.26,38.28,38.16,38.19,26300.0,31.1287,31.145,31.0474,31.0718,26300.0
2007-11-09 15:35:00,38.19,38.34,38.17,38.33,24900.0,31.0718,31.1938,31.0555,31.1857,24900.0
2007-11-09 15:40:00,38.34,38.43,38.27,38.32,37500.0,31.1938,31.2671,31.1369,31.1776,37500.0
2007-11-09 15:45:00,38.3,38.34,38.1,38.11,59000.0,31.1613,31.1938,30.9986,31.0067,59000.0
2007-11-09 15:50:00,38.1,38.17,37.99,37.99,77200.0,30.9986,31.0555,30.9091,30.9091,77200.0
2007-11-09 15:55:00,37.99,38.12,37.92,38.06,56400.0,30.9091,31.0148,30.8521,30.966,56400.0
2007-11-12 09:30:00,37.96,38.1,37.79,37.91,44200.0,30.8847,30.9986,30.7463,30.844,44200.0
2007-11-12 09:35:00,37.88,38.02,37.79,37.9,60300.0,30.8196,30.9335,30.7463,30.8358,60300.0
2007-11-12 09:40:00,37.9,38.01,37.86,37.9,60000.0,30.8358,30.9253,30.8033,30.8358,60000.0
2007-11-12 09:45:00,37.88,37.94,37.82,37.84,38200.0,30.8196,30.8684,30.7708,30.787,38200.0
2007-11-12 09:50:00,37.84,37.87,37.68,37.71,57800.0,30.787,30.8114,30.6568,30.6813,57800.0
2007-11-12 09:55:00,37.71,37.76,37.51,37.51,83100.0,30.6813,30.7219,30.5185,30.5185,83100.0
2007-11-12 10:00:00,37.53,37.55,37.37,37.47,60600.0,30.5348,30.5511,30.4046,30.486,60600.0
2007-11-12 10:05:00,37.48,37.61,37.48,37.59,26500.0,30.4941,30.5999,30.4941,30.5836,26500.0
2007-11-12 10:10:00,37.59,37.7,37.59,37.6,11400.0,30.5836,30.6731,30.5836,30.5918,11400.0
2007-11-12 10:15:00,37.6,37.7,37.6,37.69,14800.0,30.5918,30.6731,30.5918,30.665,14800.0
2007-11-12 10:20:00,37.7,37.77,37.58,37.76,46400.0,30.6731,30.7301,30.5755,30.7219,46400.0
2007-11-12 10:25:00,37.77,37.8,37.7,37.77,18100.0,30.7301,30.7545,30.6731,30.7301,18100.0
2007-11-12 10:30:00,37.77,37.9,37.77,37.89,12400.0,30.7301,30.8358,30.7301,30.8277,12400.0
2007-11-12 10:35:00,37.88,38.02,37.87,37.99,23500.0,30.8196,30.9335,30.8114,30.9091,23500.0
2007-11-12 10:40:00,38.0,38.21,38.0,38.12,39500.0,30.9172,31.0881,30.9172,31.0148,39500.0
2007-11-12 10:45:00,38.1,38.13,38.02,38.02,13900.0,30.9986,31.023,30.9335,30.9335,13900.0
2007-11-12 10:50:00,38.03,38.06,37.98,37.98,15000.0,30.9416,30.966,30.9009,30.9009,15000.0
2007-11-12 10:55:00,37.97,38.08,37.9,37.94,28300.0,30.8928,30.9823,30.8358,30.8684,28300.0
2007-11-12 11:00:00,37.9,38.02,37.9,37.97,7200.0,30.8358,30.9335,30.8358,30.8928,7200.0
2007-11-12 11:05:00,37.98,38.03,37.96,38.02,9400.0,30.9009,30.9416,30.8847,30.9335,9400.0
2007-11-12 11:10:00,38.02,38.09,38.01,38.09,26300.0,30.9335,30.9904,30.9253,30.9904,26300.0
2007-11-12 11:15:00,38.08,38.17,38.07,38.17,18800.0,30.9823,31.0555,30.9742,31.0555,18800.0
2007-11-12 11:20:00,38.18,38.22,38.15,38.15,13700.0,31.0637,31.0962,31.0392,31.0392,13700.0
2007-11-12 11:25:00,38.17,38.24,38.09,38.24,43200.0,31.0555,31.1125,30.9904,31.1125,43200.0
2007-11-12 11:30:00,38.22,38.24,38.16,38.17,18100.0,31.0962,31.1125,31.0474,31.0555,18100.0
2007-11-12 11:35:00,38.17,38.22,38.15,38.17,10300.0,31.0555,31.0962,31.0392,31.0555,10300.0
2007-11-12 11:40:00,38.18,38.26,38.14,38.24,16800.0,31.0637,31.1287,31.0311,31.1125,16800.0
2007-11-12 11:45:00,38.24,38.29,38.21,38.21,5600.0,31.1125,31.1532,31.0881,31.0881,5600.0
2007-11-12 11:50:00,38.22,38.27,38.13,38.23,18100.0,31.0962,31.1369,31.023,31.1043,18100.0
2007-11-12 11:55:00,38.22,38.34,38.21,38.33,7600.0,31.0962,31.1938,31.0881,31.1857,7600.0
2007-11-12 12:00:00,38.32,38.42,38.32,38.41,23700.0,31.1776,31.2589,31.1776,31.2508,23700.0
2007-11-12 12:05:00,38.43,38.47,38.39,38.47,14500.0,31.2671,31.2996,31.2345,31.2996,14500.0
2007-11-12 12:10:00,38.47,38.53,38.45,38.46,26200.0,31.2996,31.3484,31.2833,31.2915,26200.0
2007-11-12 12:15:00,38.46,38.62,38.36,38.62,54200.0,31.2915,31.4216,31.2101,31.4216,54200.0
2007-11-12 12:20:00,38.62,38.72,38.54,38.66,42200.0,31.4216,31.503,31.3566,31.4542,42200.0
2007-11-12 12:25:00,38.66,38.86,38.65,38.81,58400.0,31.4542,31.6169,31.4461,31.5762,58400.0
2007-11-12 12:30:00,38.81,38.89,38.78,38.78,28200.0,31.5762,31.6413,31.5518,31.5518,28200.0
2007-11-12 12:35:00,38.78,38.79,38.68,38.7,11500.0,31.5518,31.56,31.4705,31.4867,11500.0
2007-11-12 12:40:00,38.68,38.68,38.62,38.63,4900.0,31.4705,31.4705,31.4216,31.4298,4900.0
2007-11-12 12:45:00,38.62,38.64,38.6,38.6,8200.0,31.4216,31.4379,31.4054,31.4054,8200.0
2007-11-12 12:50:00,38.6,38.61,38.6,38.6,8000.0,31.4054,31.4135,31.4054,31.4054,8000.0
2007-11-12 12:55:00,38.6,38.64,38.59,38.62,10000.0,31.4054,31.4379,31.3972,31.4216,10000.0
2007-11-12 13:00:00,38.61,38.67,38.6,38.64,15700.0,31.4135,31.4623,31.4054,31.4379,15700.0
2007-11-12 13:05:00,38.63,38.64,38.56,38.6,8100.0,31.4298,31.4379,31.3728,31.4054,8100.0
2007-11-12 13:10:00,38.6,38.73,38.59,38.73,9100.0,31.4054,31.5111,31.3972,31.5111,9100.0
2007-11-12 13:15:00,38.72,38.76,38.68,38.73,11900.0,31.503,31.5355,31.4705,31.5111,11900.0
2007-11-12 13:20:00,38.72,38.72,38.7,38.72,3500.0,31.503,31.503,31.4867,31.503,3500.0
2007-11-12 13:25:00,38.72,38.74,38.69,38.69,5800.0,31.503,31.5193,31.4786,31.4786,5800.0
2007-11-12 13:30:00,38.69,38.7,38.61,38.62,7300.0,31.4786,31.4867,31.4135,31.4216,7300.0
2007-11-12 13:35:00,38.62,38.62,38.43,38.43,17500.0,31.4216,31.4216,31.2671,31.2671,17500.0
2007-11-12 13:40:00,38.44,38.56,38.42,38.56,18100.0,31.2752,31.3728,31.2589,31.3728,18100.0
2007-11-12 13:45:00,38.57,38.6,38.54,38.59,9700.0,31.381,31.4054,31.3566,31.3972,9700.0
2007-11-12 13:50:00,38.6,38.6,38.51,38.57,4800.0,31.4054,31.4054,31.3321,31.381,4800.0
2007-11-12 13:55:00,38.57,38.73,38.57,38.7,8900.0,31.381,31.5111,31.381,31.4867,8900.0
2007-11-12 14:00:00,38.7,38.79,38.67,38.77,12200.0,31.4867,31.56,31.4623,31.5437,12200.0
2007-11-12 14:05:00,38.76,38.78,38.64,38.64,10100.0,31.5355,31.5518,31.4379,31.4379,10100.0
2007-11-12 14:10:00,38.64,38.64,38.4,38.41,25300.0,31.4379,31.4379,31.2426,31.2508,25300.0
2007-11-12 14:15:00,38.4,38.42,38.35,38.38,41800.0,31.2426,31.2589,31.202,31.2264,41800.0
2007-11-12 14:20:00,38.38,38.42,38.33,38.36,26300.0,31.2264,31.2589,31.1857,31.2101,26300.0
2007-11-12 14:25:00,38.34,38.43,38.27,38.42,27900.0,31.1938,31.2671,31.1369,31.2589,27900.0
2007-11-12 14:30:00,38.41,38.5,38.39,38.4,30600.0,31.2508,31.324,31.2345,31.2426,30600.0
2007-11-12 14:35:00,38.39,38.44,38.32,38.34,22400.0,31.2345,31.2752,31.1776,31.1938,22400.0
2007-11-12 14:40:00,38.35,38.48,38.33,38.34,36100.0,31.202,31.3077,31.1857,31.1938,36100.0
2007-11-12 14:45:00,38.35,38.35,38.26,38.26,13500.0,31.202,31.202,31.1287,31.1287,13500.0
2007-11-12 14:50:00,38.26,38.27,38.15,38.15,25200.0,31.1287,31.1369,31.0392,31.0392,25200.0
2007-11-12 14:55:00,38.15,38.26,38.15,38.24,15300.0,31.0392,31.1287,31.0392,31.1125,15300.0
2007-11-12 15:00:00,38.24,38.25,38.15,38.18,29700.0,31.1125,31.1206,31.0392,31.0637,29700.0
2007-11-12 15:05:00,38.17,38.2,38.08,38.19,23000.0,31.0555,31.0799,30.9823,31.0718,23000.0
2007-11-12 15:10:00,38.19,38.2,38.09,38.11,18100.0,31.0718,31.0799,30.9904,31.0067,18100.0
2007-11-12 15:15:00,38.1,38.12,38.0,38.01,24200.0,30.9986,31.0148,30.9172,30.9253,24200.0
2007-11-12 15:20:00,38.01,38.01,37.88,37.94,24700.0,30.9253,30.9253,30.8196,30.8684,24700.0
2007-11-12 15:25:00,37.94,37.96,37.77,37.78,28000.0,30.8684,30.8847,30.7301,30.7382,28000.0
2007-11-12 15:30:00,37.76,37.93,37.75,37.89,26100.0,30.7219,30.8603,30.7138,30.8277,26100.0
2007-11-12 15:35:00,37.9,38.1,37.88,38.08,35800.0,30.8358,30.9986,30.8196,30.9823,35800.0
2007-11-12 15:40:00,38.08,38.08,38.0,38.0,28500.0,30.9823,30.9823,30.9172,30.9172,28500.0
2007-11-12 15:45:00,38.0,38.01,37.85,37.86,29400.0,30.9172,30.9253,30.7952,30.8033,29400.0
2007-11-12 15:50:00,37.85,37.85,37.63,37.71,50800.0,30.7952,30.7952,30.6162,30.6813,50800.0
2007-11-12 15:55:00,37.71,37.85,37.63,37.78,87800.0,30.6813,30.7952,30.6162,30.7382,87800.0
2007-11-13 09:30:00,38.22,38.3,38.19,38.27,16200.0,31.0962,31.1613,31.0718,31.1369,16200.0
2007-11-13 09:35:00,38.29,38.56,38.29,38.51,24700.0,31.1532,31.3728,31.1532,31.3321,24700.0
2007-11-13 09:40:00,38.53,38.59,38.41,38.46,30600.0,31.3484,31.3972,31.2508,31.2915,30600.0
2007-11-13 09:45:00,38.47,38.61,38.45,38.61,45900.0,31.2996,31.4135,31.2833,31.4135,45900.0
2007-11-13 09:50:00,38.61,38.68,38.59,38.66,33200.0,31.4135,31.4705,31.3972,31.4542,33200.0
2007-11-13 09:55:00,38.66,38.71,38.59,38.7,21700.0,31.4542,31.4949,31.3972,31.4867,21700.0
2007-11-13 10:00:00,38.72,38.89,38.71,38.84,27800.0,31.503,31.6413,31.4949,31.6006,27800.0
2007-11-13 10:05:00,38.84,38.92,38.83,38.91,8500.0,31.6006,31.6657,31.5925,31.6576,8500.0
2007-11-13 10:10:00,38.91,39.05,38.9,39.03,22300.0,31.6576,31.7715,31.6495,31.7552,22300.0
2007-11-13 10:15:00,39.05,39.1,39.0,39.1,25000.0,31.7715,31.8122,31.7308,31.8122,25000.0
2007-11-13 10:20:00,39.1,39.14,39.09,39.14,27800.0,31.8122,31.8447,31.804,31.8447,27800.0
2007-11-13 10:25:00,39.14,39.22,39.09,39.2,37800.0,31.8447,31.9098,31.804,31.8935,37800.0
2007-11-13 10:30:00,39.2,39.2,39.13,39.14,21900.0,31.8935,31.8935,31.8366,31.8447,21900.0
2007-11-13 10:35:00,39.13,39.19,39.08,39.18,16100.0,31.8366,31.8854,31.7959,31.8773,16100.0
2007-11-13 10:40:00,39.18,39.23,39.09,39.18,33500.0,31.8773,31.9179,31.804,31.8773,33500.0
2007-11-13 10:45:00,39.22,39.45,39.21,39.44,21300.0,31.9098,32.0969,31.9017,32.0888,21300.0
2007-11-13 10:50:00,39.44,39.47,39.38,39.42,32700.0,32.0888,32.1132,32.04,32.0725,32700.0
2007-11-13 10:55:00,39.43,39.43,39.31,39.34,26200.0,32.0807,32.0807,31.983,32.0074,26200.0
2007-11-13 11:00:00,39.36,39.43,39.29,39.42,32100.0,32.0237,32.0807,31.9668,32.0725,32100.0
2007-11-13 11:05:00,39.43,39.49,39.42,39.47,30200.0,32.0807,32.1295,32.0725,32.1132,30200.0
2007-11-13 11:10:00,39.47,39.48,39.23,39.39,37600.0,32.1132,32.1213,31.9179,32.0481,37600.0
2007-11-13 11:15:00,39.41,39.41,39.37,39.38,6100.0,32.0644,32.0644,32.0318,32.04,6100.0
2007-11-13 11:20:00,39.37,39.42,39.3,39.36,43800.0,32.0318,32.0725,31.9749,32.0237,43800.0
2007-11-13 11:25:00,39.35,39.36,39.31,39.33,7300.0,32.0156,32.0237,31.983,31.9993,7300.0
2007-11-13 11:30:00,39.32,39.32,39.25,39.25,7000.0,31.9912,31.9912,31.9342,31.9342,7000.0
2007-11-13 11:35:00,39.25,39.25,39.09,39.1,10400.0,31.9342,31.9342,31.804,31.8122,10400.0
2007-11-13 11:40:00,39.09,39.09,38.95,39.05,6900.0,31.804,31.804,31.6901,31.7715,6900.0
2007-11-13 11:45:00,39.03,39.03,38.99,39.01,2800.0,31.7552,31.7552,31.7227,31.7389,2800.0
2007-11-13 11:50:00,39.01,39.01,38.87,38.87,5900.0,31.7389,31.7389,31.625,31.625,5900.0
2007-11-13 11:55:00,38.9,39.15,38.9,39.12,17300.0,31.6495,31.8529,31.6495,31.8284,17300.0
2007-11-13 12:00:00,39.14,39.23,39.08,39.23,13500.0,31.8447,31.9179,31.7959,31.9179,13500.0
2007-11-13 12:05:00,39.21,39.29,39.2,39.21,18100.0,31.9017,31.9668,31.8935,31.9017,18100.0
2007-11-13 12:10:00,39.22,39.23,39.15,39.15,5000.0,31.9098,31.9179,31.8529,31.8529,5000.0
2007-11-13 12:15:00,39.19,39.23,39.15,39.16,9000.0,31.8854,31.9179,31.8529,31.861,9000.0
2007-11-13 12:20:00,39.16,39.18,39.14,39.17,4900.0,31.861,31.8773,31.8447,31.8691,4900.0
2007-11-13 12:25:00,39.17,39.24,39.14,39.15,23300.0,31.8691,31.9261,31.8447,31.8529,23300.0
2007-11-13 12:30:00,39.14,39.15,39.08,39.11,5900.0,31.8447,31.8529,31.7959,31.8203,5900.0
2007-11-13 12:35:00,39.12,39.13,39.1,39.12,3500.0,31.8284,31.8366,31.8122,31.8284,3500.0
2007-11-13 12:40:00,39.11,39.19,39.1,39.18,6600.0,31.8203,31.8854,31.8122,31.8773,6600.0
2007-11-13 12:45:00,39.17,39.17,39.14,39.15,5200.0,31.8691,31.8691,31.8447,31.8529,5200.0
2007-11-13 12:50:00,39.14,39.15,39.09,39.1,5500.0,31.8447,31.8529,31.804,31.8122,5500.0
2007-11-13 12:55:00,39.11,39.12,39.0,39.01,9900.0,31.8203,31.8284,31.7308,31.7389,9900.0
2007-11-13 13:00:00,39.0,39.11,39.0,39.06,5000.0,31.7308,31.8203,31.7308,31.7796,5000.0
2007-11-13 13:05:00,39.06,39.08,39.05,39.07,3200.0,31.7796,31.7959,31.7715,31.7878,3200.0
2007-11-13 13:10:00,39.08,39.12,39.07,39.12,4600.0,31.7959,31.8284,31.7878,31.8284,4600.0
2007-11-13 13:15:00,39.12,39.14,39.12,39.12,5100.0,31.8284,31.8447,31.8284,31.8284,5100.0
2007-11-13 13:20:00,39.13,39.29,39.13,39.26,8400.0,31.8366,31.9668,31.8366,31.9424,8400.0
2007-11-13 13:25:00,39.28,39.34,39.26,39.29,10400.0,31.9586,32.0074,31.9424,31.9668,10400.0
2007-11-13 13:30:00,39.3,39.31,39.27,39.27,2000.0,31.9749,31.983,31.9505,31.9505,2000.0
2007-11-13 13:35:00,39.27,39.3,39.24,39.28,9000.0,31.9505,31.9749,31.9261,31.9586,9000.0
2007-11-13 13:40:00,39.29,39.37,39.28,39.35,12900.0,31.9668,32.0318,31.9586,32.0156,12900.0
2007-11-13 13:45:00,39.35,39.39,39.35,39.36,4200.0,32.0156,32.0481,32.0156,32.0237,4200.0
2007-11-13 13:50:00,39.38,39.45,39.36,39.39,13200.0,32.04,32.0969,32.0237,32.0481,13200.0
2007-11-13 13:55:00,39.39,39.43,39.38,39.43,6800.0,32.0481,32.0807,32.04,32.0807,6800.0
2007-11-13 14:00:00,39.43,39.49,39.42,39.49,17300.0,32.0807,32.1295,32.0725,32.1295,17300.0
2007-11-13 14:05:00,39.49,39.49,39.41,39.43,10200.0,32.1295,32.1295,32.0644,32.0807,10200.0
2007-11-13 14:10:00,39.43,39.57,39.43,39.5,21800.0,32.0807,32.1946,32.0807,32.1376,21800.0
2007-11-13 14:15:00,39.5,39.57,39.48,39.53,11500.0,32.1376,32.1946,32.1213,32.162,11500.0
2007-11-13 14:20:00,39.52,39.55,39.51,39.53,7100.0,32.1539,32.1783,32.1458,32.162,7100.0
2007-11-13 14:25:00,39.53,39.57,39.51,39.54,6100.0,32.162,32.1946,32.1458,32.1702,6100.0
2007-11-13 14:30:00,39.55,39.55,39.5,39.52,7600.0,32.1783,32.1783,32.1376,32.1539,7600.0
2007-11-13 14:35:00,39.54,39.59,39.53,39.56,7000.0,32.1702,32.2108,32.162,32.1864,7000.0
2007-11-13 14:40:00,39.58,39.6,39.55,39.56,16900.0,32.2027,32.219,32.1783,32.1864,16900.0
2007-11-13 14:45:00,39.55,39.6,39.54,39.59,14400.0,32.1783,32.219,32.1702,32.2108,14400.0
2007-11-13 14:50:00,39.6,39.62,39.56,39.6,31300.0,32.219,32.2353,32.1864,32.219,31300.0
2007-11-13 14:55:00,39.61,39.61,39.54,39.58,18600.0,32.2271,32.2271,32.1702,32.2027,18600.0
2007-11-13 15:00:00,39.61,39.74,39.6,39.71,43600.0,32.2271,32.3329,32.219,32.3085,43600.0
2007-11-13 15:05:00,39.72,39.76,39.67,39.75,18000.0,32.3166,32.3492,32.2759,32.341,18000.0
2007-11-13 15:10:00,39.75,39.86,39.75,39.85,14800.0,32.341,32.4305,32.341,32.4224,14800.0
2007-11-13 15:15:00,39.84,40.03,39.83,39.9,58900.0,32.4142,32.5688,32.4061,32.4631,58900.0
2007-11-13 15:20:00,39.91,39.96,39.89,39.96,13800.0,32.4712,32.5119,32.4549,32.5119,13800.0
2007-11-13 15:25:00,39.95,40.09,39.9,40.04,45700.0,32.5037,32.6176,32.4631,32.577,45700.0
2007-11-13 15:30:00,40.05,40.11,40.02,40.1,29000.0,32.5851,32.6339,32.5607,32.6258,29000.0
2007-11-13 15:35:00,40.09,40.12,40.04,40.12,16600.0,32.6176,32.6421,32.577,32.6421,16600.0
2007-11-13 15:40:00,40.11,40.28,40.11,40.21,43200.0,32.6339,32.7722,32.6339,32.7153,43200.0
2007-11-13 15:45:00,40.21,40.23,40.15,40.22,39100.0,32.7153,32.7316,32.6665,32.7234,39100.0
2007-11-13 15:50:00,40.22,40.23,39.97,40.1,63900.0,32.7234,32.7316,32.52,32.6258,63900.0
2007-11-13 15:55:00,40.1,40.14,40.07,40.12,40300.0,32.6258,32.6583,32.6014,32.6421,40300.0
2007-11-14 09:30:00,39.99,40.04,39.85,39.88,56000.0,32.5363,32.577,32.4224,32.4468,56000.0
2007-11-14 09:35:00,39.88,40.01,39.85,39.99,42100.0,32.4468,32.5526,32.4224,32.5363,42100.0
2007-11-14 09:40:00,39.99,39.99,39.93,39.96,40200.0,32.5363,32.5363,32.4875,32.5119,40200.0
2007-11-14 09:45:00,39.94,40.09,39.94,39.99,47600.0,32.4956,32.6176,32.4956,32.5363,47600.0
2007-11-14 09:50:00,39.98,40.1,39.87,39.9,84600.0,32.5282,32.6258,32.4387,32.4631,84600.0
2007-11-14 09:55:00,39.88,39.93,39.75,39.75,26400.0,32.4468,32.4875,32.341,32.341,26400.0
2007-11-14 10:00:00,39.75,39.79,39.6,39.6,33900.0,32.341,32.3736,32.219,32.219,33900.0
2007-11-14 10:05:00,39.57,39.6,39.43,39.48,32700.0,32.1946,32.219,32.0807,32.1213,32700.0
2007-11-14 10:10:00,39.47,39.48,39.3,39.3,23900.0,32.1132,32.1213,31.9749,31.9749,23900.0
2007-11-14 10:15:00,39.3,39.3,39.15,39.19,37600.0,31.9749,31.9749,31.8529,31.8854,37600.0
2007-11-14 10:20:00,39.19,39.3,39.12,39.28,25800.0,31.8854,31.9749,31.8284,31.9586,25800.0
2007-11-14 10:25:00,39.29,39.3,39.15,39.19,18800.0,31.9668,31.9749,31.8529,31.8854,18800.0
2007-11-14 10:30:00,39.19,39.2,39.03,39.05,18000.0,31.8854,31.8935,31.7552,31.7715,18000.0
2007-11-14 10:35:00,39.04,39.09,38.94,38.96,14300.0,31.7634,31.804,31.682,31.6983,14300.0
2007-11-14 10:40:00,38.97,39.03,38.88,39.02,22200.0,31.7064,31.7552,31.6332,31.7471,22200.0
2007-11-14 10:45:00,39.0,39.26,39.0,39.24,31300.0,31.7308,31.9424,31.7308,31.9261,31300.0
2007-11-14 10:50:00,39.24,39.33,39.16,39.32,16100.0,31.9261,31.9993,31.861,31.9912,16100.0
2007-11-14 10:55:00,39.32,39.32,39.26,39.29,2600.0,31.9912,31.9912,31.9424,31.9668,2600.0
2007-11-14 11:00:00,39.25,39.27,39.23,39.24,27500.0,31.9342,31.9505,31.9179,31.9261,27500.0
2007-11-14 11:05:00,39.24,39.25,39.15,39.15,16200.0,31.9261,31.9342,31.8529,31.8529,16200.0
2007-11-14 11:10:00,39.15,39.25,39.15,39.17,27800.0,31.8529,31.9342,31.8529,31.8691,27800.0
2007-11-14 11:15:00,39.18,39.18,39.02,39.02,5800.0,31.8773,31.8773,31.7471,31.7471,5800.0
2007-11-14 11:20:00,39.03,39.09,39.03,39.08,9000.0,31.7552,31.804,31.7552,31.7959,9000.0
2007-11-14 11:25:00,39.09,39.1,39.08,39.1,4500.0,31.804,31.8122,31.7959,31.8122,4500.0
2007-11-14 11:30:00,39.1,39.1,38.98,38.99,4900.0,31.8122,31.8122,31.7145,31.7227,4900.0
2007-11-14 11:35:00,38.99,39.04,38.95,39.04,15400.0,31.7227,31.7634,31.6901,31.7634,15400.0
2007-11-14 11:40:00,39.01,39.02,38.99,38.99,2500.0,31.7389,31.7471,31.7227,31.7227,2500.0
2007-11-14 11:45:00,39.0,39.01,38.95,39.01,10400.0,31.7308,31.7389,31.6901,31.7389,10400.0
2007-11-14 11:50:00,39.01,39.18,39.01,39.15,6200.0,31.7389,31.8773,31.7389,31.8529,6200.0
2007-11-14 11:55:00,39.14,39.14,39.04,39.07,5600.0,31.8447,31.8447,31.7634,31.7878,5600.0
2007-11-14 12:00:00,39.07,39.11,39.06,39.11,8600.0,31.7878,31.8203,31.7796,31.8203,8600.0
2007-11-14 12:05:00,39.11,39.11,39.07,39.11,5000.0,31.8203,31.8203,31.7878,31.8203,5000.0
2007-11-14 12:10:00,39.1,39.13,39.1,39.12,4000.0,31.8122,31.8366,31.8122,31.8284,4000.0
2007-11-14 12:15:00,39.12,39.12,39.06,39.06,6400.0,31.8284,31.8284,31.7796,31.7796,6400.0
2007-11-14 12:20:00,39.06,39.16,39.06,39.14,7400.0,31.7796,31.861,31.7796,31.8447,7400.0
2007-11-14 12:25:00,39.14,39.15,39.1,39.13,3300.0,31.8447,31.8529,31.8122,31.8366,3300.0
2007-11-14 12:30:00,39.11,39.13,39.1,39.12,4300.0,31.8203,31.8366,31.8122,31.8284,4300.0
2007-11-14 12:35:00,39.12,39.13,39.11,39.12,3200.0,31.8284,31.8366,31.8203,31.8284,3200.0
2007-11-14 12:40:00,39.13,39.13,39.1,39.1,4200.0,31.8366,31.8366,31.8122,31.8122,4200.0
2007-11-14 12:45:00,39.1,39.15,39.1,39.12,9200.0,31.8122,31.8529,31.8122,31.8284,9200.0
2007-11-14 12:50:00,39.12,39.27,39.11,39.26,18900.0,31.8284,31.9505,31.8203,31.9424,18900.0
2007-11-14 12:55:00,39.27,39.28,39.16,39.17,21000.0,31.9505,31.9586,31.861,31.8691,21000.0
2007-11-14 13:00:00,39.17,39.19,39.16,39.17,10700.0,31.8691,31.8854,31.861,31.8691,10700.0
2007-11-14 13:05:00,39.17,39.2,39.17,39.18,2000.0,31.8691,31.8935,31.8691,31.8773,2000.0
2007-11-14 13:10:00,39.18,39.26,39.18,39.24,10100.0,31.8773,31.9424,31.8773,31.9261,10100.0
2007-11-14 13:15:00,39.25,39.25,39.18,39.2,8100.0,31.9342,31.9342,31.8773,31.8935,8100.0
2007-11-14 13:20:00,39.2,39.26,39.18,39.26,12700.0,31.8935,31.9424,31.8773,31.9424,12700.0
2007-11-14 13:25:00,39.26,39.26,39.15,39.19,10000.0,31.9424,31.9424,31.8529,31.8854,10000.0
2007-11-14 13:30:00,39.19,39.28,39.19,39.28,10200.0,31.8854,31.9586,31.8854,31.9586,10200.0
2007-11-14 13:35:00,39.28,39.28,39.18,39.18,8000.0,31.9586,31.9586,31.8773,31.8773,8000.0
2007-11-14 13:40:00,39.19,39.26,39.18,39.22,6700.0,31.8854,31.9424,31.8773,31.9098,6700.0
2007-11-14 13:45:00,39.23,39.25,39.11,39.11,7200.0,31.9179,31.9342,31.8203,31.8203,7200.0
2007-11-14 13:50:00,39.11,39.12,39.03,39.07,6800.0,31.8203,31.8284,31.7552,31.7878,6800.0
2007-11-14 13:55:00,39.05,39.07,39.01,39.01,4200.0,31.7715,31.7878,31.7389,31.7389,4200.0
2007-11-14 14:00:00,39.01,39.01,38.94,38.95,13800.0,31.7389,31.7389,31.682,31.6901,13800.0
2007-11-14 14:05:00,38.96,39.07,38.96,39.05,10100.0,31.6983,31.7878,31.6983,31.7715,10100.0
2007-11-14 14:10:00,39.05,39.06,38.98,39.05,7700.0,31.7715,31.7796,31.7145,31.7715,7700.0
2007-11-14 14:15:00,39.05,39.08,39.03,39.03,8500.0,31.7715,31.7959,31.7552,31.7552,8500.0
2007-11-14 14:20:00,38.96,39.0,38.96,38.98,4600.0,31.6983,31.7308,31.6983,31.7145,4600.0
2007-11-14 14:25:00,38.97,38.99,38.95,38.98,7100.0,31.7064,31.7227,31.6901,31.7145,7100.0
2007-11-14 14:30:00,38.95,38.96,38.95,38.96,13500.0,31.6901,31.6983,31.6901,31.6983,13500.0
2007-11-14 14:35:00,38.96,39.08,38.95,39.03,12500.0,31.6983,31.7959,31.6901,31.7552,12500.0
2007-11-14 14:40:00,39.03,39.04,38.95,38.95,8800.0,31.7552,31.7634,31.6901,31.6901,8800.0
2007-11-14 14:45:00,38.96,38.97,38.86,38.92,30900.0,31.6983,31.7064,31.6169,31.6657,30900.0
2007-11-14 14:50:00,38.93,38.93,38.9,38.91,4000.0,31.6739,31.6739,31.6495,31.6576,4000.0
2007-11-14 14:55:00,38.91,39.0,38.91,38.97,11700.0,31.6576,31.7308,31.6576,31.7064,11700.0
2007-11-14 15:00:00,38.94,38.97,38.94,38.96,19200.0,31.682,31.7064,31.682,31.6983,19200.0
2007-11-14 15:05:00,38.96,39.02,38.96,38.99,13900.0,31.6983,31.7471,31.6983,31.7227,13900.0
2007-11-14 15:10:00,39.01,39.05,38.99,39.0,20200.0,31.7389,31.7715,31.7227,31.7308,20200.0
2007-11-14 15:15:00,39.0,39.13,39.0,39.13,27600.0,31.7308,31.8366,31.7308,31.8366,27600.0
2007-11-14 15:20:00,39.12,39.16,39.05,39.15,29800.0,31.8284,31.861,31.7715,31.8529,29800.0
2007-11-14 15:25:00,39.15,39.15,39.04,39.1,31900.0,31.8529,31.8529,31.7634,31.8122,31900.0
2007-11-14 15:30:00,39.09,39.1,39.05,39.09,26700.0,31.804,31.8122,31.7715,31.804,26700.0
2007-11-14 15:35:00,39.09,39.09,39.02,39.05,26400.0,31.804,31.804,31.7471,31.7715,26400.0
2007-11-14 15:40:00,39.05,39.11,39.0,39.11,40600.0,31.7715,31.8203,31.7308,31.8203,40600.0
2007-11-14 15:45:00,39.11,39.12,39.04,39.04,40900.0,31.8203,31.8284,31.7634,31.7634,40900.0
2007-11-14 15:50:00,39.05,39.07,38.93,38.99,49000.0,31.7715,31.7878,31.6739,31.7227,49000.0
2007-11-14 15:55:00,39.0,39.01,38.92,38.92,36400.0,31.7308,31.7389,31.6657,31.6657,36400.0
2007-11-15 09:30:00,38.49,38.57,38.38,38.52,31800.0,31.3159,31.381,31.2264,31.3403,31800.0
2007-11-15 09:35:00,38.52,38.6,38.43,38.57,24300.0,31.3403,31.4054,31.2671,31.381,24300.0
2007-11-15 09:40:00,38.65,38.95,38.61,38.85,16800.0,31.4461,31.6901,31.4135,31.6088,16800.0
2007-11-15 09:45:00,38.81,38.85,38.75,38.82,13300.0,31.5762,31.6088,31.5274,31.5844,13300.0
2007-11-15 09:50:00,38.82,38.9,38.77,38.88,11800.0,31.5844,31.6495,31.5437,31.6332,11800.0
2007-11-15 09:55:00,38.86,38.92,38.86,38.87,8100.0,31.6169,31.6657,31.6169,31.625,8100.0
2007-11-15 10:00:00,38.88,39.03,38.85,39.03,18200.0,31.6332,31.7552,31.6088,31.7552,18200.0
2007-11-15 10:05:00,39.03,39.13,39.02,39.12,16000.0,31.7552,31.8366,31.7471,31.8284,16000.0
2007-11-15 10:10:00,39.11,39.18,39.08,39.13,16500.0,31.8203,31.8773,31.7959,31.8366,16500.0
2007-11-15 10:15:00,39.13,39.44,39.12,39.44,27700.0,31.8366,32.0888,31.8284,32.0888,27700.0
2007-11-15 10:20:00,39.45,39.6,39.39,39.42,68400.0,32.0969,32.219,32.0481,32.0725,68400.0
2007-11-15 10:25:00,39.43,39.45,39.26,39.26,9700.0,32.0807,32.0969,31.9424,31.9424,9700.0
2007-11-15 10:30:00,39.27,39.44,39.25,39.44,22500.0,31.9505,32.0888,31.9342,32.0888,22500.0
2007-11-15 10:35:00,39.45,39.7,39.44,39.7,21300.0,32.0969,32.3003,32.0888,32.3003,21300.0
2007-11-15 10:40:00,39.69,39.7,39.6,39.63,10100.0,32.2922,32.3003,32.219,32.2434,10100.0
2007-11-15 10:45:00,39.62,39.62,39.53,39.61,12000.0,32.2353,32.2353,32.162,32.2271,12000.0
2007-11-15 10:50:00,39.61,39.66,39.45,39.58,20600.0,32.2271,32.2678,32.0969,32.2027,20600.0
2007-11-15 10:55:00,39.62,39.71,39.56,39.56,8800.0,32.2353,32.3085,32.1864,32.1864,8800.0
2007-11-15 11:00:00,39.58,39.58,39.5,39.51,9700.0,32.2027,32.2027,32.1376,32.1458,9700.0
2007-11-15 11:05:00,39.52,39.52,39.39,39.44,19400.0,32.1539,32.1539,32.0481,32.0888,19400.0
2007-11-15 11:10:00,39.43,39.58,39.42,39.57,13400.0,32.0807,32.2027,32.0725,32.1946,13400.0
2007-11-15 11:15:00,39.55,39.59,39.53,39.57,7300.0,32.1783,32.2108,32.162,32.1946,7300.0
2007-11-15 11:20:00,39.56,39.6,39.55,39.6,11400.0,32.1864,32.219,32.1783,32.219,11400.0
2007-11-15 11:25:00,39.61,39.8,39.59,39.71,24300.0,32.2271,32.3817,32.2108,32.3085,24300.0
2007-11-15 11:30:00,39.71,39.75,39.69,39.7,11100.0,32.3085,32.341,32.2922,32.3003,11100.0
2007-11-15 11:35:00,39.69,39.72,39.66,39.72,9400.0,32.2922,32.3166,32.2678,32.3166,9400.0
2007-11-15 11:40:00,39.72,39.73,39.6,39.63,11500.0,32.3166,32.3247,32.219,32.2434,11500.0
2007-11-15 11:45:00,39.6,39.66,39.59,39.66,6600.0,32.219,32.2678,32.2108,32.2678,6600.0
2007-11-15 11:50:00,39.66,39.76,39.6,39.66,75000.0,32.2678,32.3492,32.219,32.2678,75000.0
2007-11-15 11:55:00,39.64,39.78,39.64,39.73,9800.0,32.2515,32.3654,32.2515,32.3247,9800.0
2007-11-15 12:00:00,39.72,39.93,39.72,39.91,45600.0,32.3166,32.4875,32.3166,32.4712,45600.0
2007-11-15 12:05:00,39.91,40.02,39.91,40.02,18500.0,32.4712,32.5607,32.4712,32.5607,18500.0
2007-11-15 12:10:00,40.02,40.1,39.9,39.96,82000.0,32.5607,32.6258,32.4631,32.5119,82000.0
2007-11-15 12:15:00,39.95,40.0,39.89,39.89,13600.0,32.5037,32.5444,32.4549,32.4549,13600.0
2007-11-15 12:20:00,39.84,39.9,39.83,39.89,11500.0,32.4142,32.4631,32.4061,32.4549,11500.0
2007-11-15 12:25:00,39.89,39.95,39.79,39.88,24500.0,32.4549,32.5037,32.3736,32.4468,24500.0
2007-11-15 12:30:00,39.87,39.87,39.79,39.84,13000.0,32.4387,32.4387,32.3736,32.4142,13000.0
2007-11-15 12:35:00,39.83,39.93,39.81,39.93,11000.0,32.4061,32.4875,32.3898,32.4875,11000.0
2007-11-15 12:40:00,39.94,39.94,39.79,39.8,10000.0,32.4956,32.4956,32.3736,32.3817,10000.0
2007-11-15 12:45:00,39.79,44.85,39.75,39.85,33400.0,32.3736,36.4904,32.341,32.4224,33400.0
2007-11-15 12:50:00,39.84,39.87,39.81,39.82,6700.0,32.4142,32.4387,32.3898,32.398,6700.0
2007-11-15 12:55:00,39.77,39.77,39.65,39.65,6500.0,32.3573,32.3573,32.2597,32.2597,6500.0
2007-11-15 13:00:00,39.65,39.7,39.55,39.68,17500.0,32.2597,32.3003,32.1783,32.2841,17500.0
2007-11-15 13:05:00,39.67,39.69,39.66,39.68,3100.0,32.2759,32.2922,32.2678,32.2841,3100.0
2007-11-15 13:10:00,39.68,39.86,39.68,39.84,20800.0,32.2841,32.4305,32.2841,32.4142,20800.0
2007-11-15 13:15:00,39.86,39.92,39.81,39.88,21700.0,32.4305,32.4793,32.3898,32.4468,21700.0
2007-11-15 13:20:00,39.89,39.9,39.83,39.84,12900.0,32.4549,32.4631,32.4061,32.4142,12900.0
2007-11-15 13:25:00,39.84,39.95,39.84,39.94,13500.0,32.4142,32.5037,32.4142,32.4956,13500.0
2007-11-15 13:30:00,39.93,39.98,39.93,39.93,24800.0,32.4875,32.5282,32.4875,32.4875,24800.0
2007-11-15 13:35:00,39.93,39.93,39.79,39.79,9700.0,32.4875,32.4875,32.3736,32.3736,9700.0
2007-11-15 13:40:00,39.78,39.78,39.67,39.73,14300.0,32.3654,32.3654,32.2759,32.3247,14300.0
2007-11-15 13:45:00,39.73,39.73,39.68,39.69,9300.0,32.3247,32.3247,32.2841,32.2922,9300.0
2007-11-15 13:50:00,39.66,39.69,39.61,39.63,9200.0,32.2678,32.2922,32.2271,32.2434,9200.0
2007-11-15 13:55:00,39.61,39.63,39.53,39.55,10700.0,32.2271,32.2434,32.162,32.1783,10700.0
2007-11-15 14:00:00,39.55,39.59,39.53,39.57,14000.0,32.1783,32.2108,32.162,32.1946,14000.0
2007-11-15 14:05:00,39.56,39.6,39.56,39.58,11800.0,32.1864,32.219,32.1864,32.2027,11800.0
2007-11-15 14:10:00,39.57,39.65,39.57,39.64,13400.0,32.1946,32.2597,32.1946,32.2515,13400.0
2007-11-15 14:15:00,39.67,39.86,39.67,39.83,10300.0,32.2759,32.4305,32.2759,32.4061,10300.0
2007-11-15 14:20:00,39.81,39.88,39.72,39.72,20900.0,32.3898,32.4468,32.3166,32.3166,20900.0
2007-11-15 14:25:00,39.7,39.75,39.66,39.7,11300.0,32.3003,32.341,32.2678,32.3003,11300.0
2007-11-15 14:30:00,39.68,39.75,39.68,39.74,9800.0,32.2841,32.341,32.2841,32.3329,9800.0
2007-11-15 14:35:00,39.74,39.74,39.6,39.63,18200.0,32.3329,32.3329,32.219,32.2434,18200.0
2007-11-15 14:40:00,39.62,39.64,39.55,39.55,10300.0,32.2353,32.2515,32.1783,32.1783,10300.0
2007-11-15 14:45:00,39.58,39.63,39.58,39.6,6000.0,32.2027,32.2434,32.2027,32.219,6000.0
2007-11-15 14:50:00,39.6,39.61,39.56,39.58,17400.0,32.219,32.2271,32.1864,32.2027,17400.0
2007-11-15 14:55:00,39.59,39.61,39.56,39.59,12400.0,32.2108,32.2271,32.1864,32.2108,12400.0
2007-11-15 15:00:00,39.57,39.61,39.48,39.49,21200.0,32.1946,32.2271,32.1213,32.1295,21200.0
2007-11-15 15:05:00,39.46,39.49,39.42,39.48,21500.0,32.1051,32.1295,32.0725,32.1213,21500.0
2007-11-15 15:10:00,39.46,39.48,39.31,39.39,19000.0,32.1051,32.1213,31.983,32.0481,19000.0
2007-11-15 15:15:00,39.4,39.5,39.37,39.5,17800.0,32.0563,32.1376,32.0318,32.1376,17800.0
2007-11-15 15:20:00,39.49,39.49,39.34,39.47,18600.0,32.1295,32.1295,32.0074,32.1132,18600.0
2007-11-15 15:25:00,39.47,39.72,39.47,39.69,31900.0,32.1132,32.3166,32.1132,32.2922,31900.0
2007-11-15 15:30:00,39.65,39.68,39.56,39.56,29700.0,32.2597,32.2841,32.1864,32.1864,29700.0
2007-11-15 15:35:00,39.56,39.6,39.5,39.52,33800.0,32.1864,32.219,32.1376,32.1539,33800.0
2007-11-15 15:40:00,39.5,39.59,39.41,39.57,22200.0,32.1376,32.2108,32.0644,32.1946,22200.0
2007-11-15 15:45:00,39.62,39.85,39.58,39.75,38000.0,32.2353,32.4224,32.2027,32.341,38000.0
2007-11-15 15:50:00,39.76,39.77,39.61,39.69,40800.0,32.3492,32.3573,32.2271,32.2922,40800.0
2007-11-15 15:55:00,39.71,39.73,39.55,39.62,17600.0,32.3085,32.3247,32.1783,32.2353,17600.0
2007-11-16 09:30:00,39.22,39.36,39.12,39.29,28700.0,31.9098,32.0237,31.8284,31.9668,28700.0
2007-11-16 09:35:00,39.35,39.46,39.24,39.26,23400.0,32.0156,32.1051,31.9261,31.9424,23400.0
2007-11-16 09:40:00,39.14,39.2,38.97,39.15,33400.0,31.8447,31.8935,31.7064,31.8529,33400.0
2007-11-16 09:45:00,39.12,39.2,39.08,39.17,23000.0,31.8284,31.8935,31.7959,31.8691,23000.0
2007-11-16 09:50:00,39.17,39.34,39.14,39.29,13600.0,31.8691,32.0074,31.8447,31.9668,13600.0
2007-11-16 09:55:00,39.3,39.36,39.17,39.26,12500.0,31.9749,32.0237,31.8691,31.9424,12500.0
2007-11-16 10:00:00,39.25,39.26,39.14,39.16,11900.0,31.9342,31.9424,31.8447,31.861,11900.0
2007-11-16 10:05:00,39.17,39.23,39.1,39.21,13000.0,31.8691,31.9179,31.8122,31.9017,13000.0
2007-11-16 10:10:00,39.18,39.24,39.18,39.22,3400.0,31.8773,31.9261,31.8773,31.9098,3400.0
2007-11-16 10:15:00,39.21,39.41,39.18,39.39,18200.0,31.9017,32.0644,31.8773,32.0481,18200.0
2007-11-16 10:20:00,39.4,39.42,39.33,39.38,3400.0,32.0563,32.0725,31.9993,32.04,3400.0
2007-11-16 10:25:00,39.41,39.42,39.3,39.31,7100.0,32.0644,32.0725,31.9749,31.983,7100.0
2007-11-16 10:30:00,39.32,39.49,39.32,39.44,10000.0,31.9912,32.1295,31.9912,32.0888,10000.0
2007-11-16 10:35:00,39.46,39.5,39.38,39.49,16600.0,32.1051,32.1376,32.04,32.1295,16600.0
2007-11-16 10:40:00,39.49,39.62,39.48,39.59,23300.0,32.1295,32.2353,32.1213,32.2108,23300.0
2007-11-16 10:45:00,39.57,39.65,39.52,39.62,13700.0,32.1946,32.2597,32.1539,32.2353,13700.0
2007-11-16 10:50:00,39.64,39.7,39.6,39.69,16900.0,32.2515,32.3003,32.219,32.2922,16900.0
2007-11-16 10:55:00,39.69,39.74,39.53,39.53,19900.0,32.2922,32.3329,32.162,32.162,19900.0
2007-11-16 11:00:00,39.53,39.61,39.53,39.59,9900.0,32.162,32.2271,32.162,32.2108,9900.0
2007-11-16 11:05:00,39.57,39.59,39.45,39.46,11500.0,32.1946,32.2108,32.0969,32.1051,11500.0
2007-11-16 11:10:00,39.46,39.51,39.44,39.49,7700.0,32.1051,32.1458,32.0888,32.1295,7700.0
2007-11-16 11:15:00,39.49,39.58,39.49,39.5,8600.0,32.1295,32.2027,32.1295,32.1376,8600.0
2007-11-16 11:20:00,39.49,39.74,39.47,39.72,36700.0,32.1295,32.3329,32.1132,32.3166,36700.0
2007-11-16 11:25:00,39.71,39.92,39.71,39.79,68100.0,32.3085,32.4793,32.3085,32.3736,68100.0
2007-11-16 11:30:00,39.77,39.94,39.77,39.87,20400.0,32.3573,32.4956,32.3573,32.4387,20400.0
2007-11-16 11:35:00,39.88,39.94,39.86,39.88,18500.0,32.4468,32.4956,32.4305,32.4468,18500.0
2007-11-16 11:40:00,39.88,39.98,39.84,39.9,16000.0,32.4468,32.5282,32.4142,32.4631,16000.0
2007-11-16 11:45:00,39.88,39.89,39.79,39.82,14800.0,32.4468,32.4549,32.3736,32.398,14800.0
2007-11-16 11:50:00,39.82,40.0,39.79,39.98,24200.0,32.398,32.5444,32.3736,32.5282,24200.0
2007-11-16 11:55:00,39.99,39.99,39.79,39.8,12100.0,32.5363,32.5363,32.3736,32.3817,12100.0
2007-11-16 12:00:00,39.8,39.92,39.79,39.92,6400.0,32.3817,32.4793,32.3736,32.4793,6400.0
2007-11-16 12:05:00,39.91,39.94,39.89,39.94,13000.0,32.4712,32.4956,32.4549,32.4956,13000.0
2007-11-16 12:10:00,39.95,40.01,39.95,39.95,114200.0,32.5037,32.5526,32.5037,32.5037,114200.0
2007-11-16 12:15:00,39.95,40.05,39.94,39.94,12400.0,32.5037,32.5851,32.4956,32.4956,12400.0
2007-11-16 12:20:00,39.95,39.97,39.88,39.96,9200.0,32.5037,32.52,32.4468,32.5119,9200.0
2007-11-16 12:25:00,39.97,40.03,39.97,39.98,8300.0,32.52,32.5688,32.52,32.5282,8300.0
2007-11-16 12:30:00,39.99,39.99,39.92,39.92,7000.0,32.5363,32.5363,32.4793,32.4793,7000.0
2007-11-16 12:35:00,39.91,40.0,39.91,39.97,8100.0,32.4712,32.5444,32.4712,32.52,8100.0
2007-11-16 12:40:00,39.97,39.98,39.89,39.96,15900.0,32.52,32.5282,32.4549,32.5119,15900.0
2007-11-16 12:45:00,39.96,39.96,39.89,39.93,3100.0,32.5119,32.5119,32.4549,32.4875,3100.0
2007-11-16 12:50:00,39.93,39.98,39.92,39.98,3400.0,32.4875,32.5282,32.4793,32.5282,3400.0
2007-11-16 12:55:00,39.98,39.98,39.92,39.93,5100.0,32.5282,32.5282,32.4793,32.4875,5100.0
2007-11-16 13:00:00,39.93,39.98,39.93,39.97,3400.0,32.4875,32.5282,32.4875,32.52,3400.0
2007-11-16 13:05:00,39.98,40.03,39.97,40.03,5000.0,32.5282,32.5688,32.52,32.5688,5000.0
2007-11-16 13:10:00,40.03,40.03,39.99,40.0,6300.0,32.5688,32.5688,32.5363,32.5444,6300.0
2007-11-16 13:15:00,39.99,40.05,39.99,40.01,8100.0,32.5363,32.5851,32.5363,32.5526,8100.0
2007-11-16 13:20:00,40.02,40.03,40.0,40.01,2800.0,32.5607,32.5688,32.5444,32.5526,2800.0
2007-11-16 13:25:00,40.02,40.02,39.95,39.98,7500.0,32.5607,32.5607,32.5037,32.5282,7500.0
2007-11-16 13:30:00,39.98,39.99,39.49,39.97,7400.0,32.5282,32.5363,32.1295,32.52,7400.0
2007-11-16 13:35:00,39.97,39.98,39.93,39.93,2500.0,32.52,32.5282,32.4875,32.4875,2500.0
2007-11-16 13:40:00,39.93,39.98,39.91,39.98,8900.0,32.4875,32.5282,32.4712,32.5282,8900.0
2007-11-16 13:45:00,39.99,40.05,39.99,40.01,12500.0,32.5363,32.5851,32.5363,32.5526,12500.0
2007-11-16 13:50:00,40.02,40.02,39.99,40.0,3500.0,32.5607,32.5607,32.5363,32.5444,3500.0
2007-11-16 13:55:00,39.99,40.03,39.88,39.9,29000.0,32.5363,32.5688,32.4468,32.4631,29000.0
2007-11-16 14:00:00,39.88,39.88,39.67,39.7,20300.0,32.4468,32.4468,32.2759,32.3003,20300.0
2007-11-16 14:05:00,39.71,39.82,39.68,39.82,13200.0,32.3085,32.398,32.2841,32.398,13200.0
2007-11-16 14:10:00,39.81,39.81,39.63,39.65,13200.0,32.3898,32.3898,32.2434,32.2597,13200.0
2007-11-16 14:15:00,39.67,39.78,39.67,39.7,22000.0,32.2759,32.3654,32.2759,32.3003,22000.0
2007-11-16 14:20:00,39.7,39.7,39.59,39.59,5700.0,32.3003,32.3003,32.2108,32.2108,5700.0
2007-11-16 14:25:00,39.55,39.74,39.54,39.73,11400.0,32.1783,32.3329,32.1702,32.3247,11400.0
2007-11-16 14:30:00,39.66,39.75,39.64,39.69,18000.0,32.2678,32.341,32.2515,32.2922,18000.0
2007-11-16 14:35:00,39.73,39.73,39.53,39.55,19500.0,32.3247,32.3247,32.162,32.1783,19500.0
2007-11-16 14:40:00,39.59,39.7,39.55,39.67,14000.0,32.2108,32.3003,32.1783,32.2759,14000.0
2007-11-16 14:45:00,39.67,39.75,39.62,39.71,8900.0,32.2759,32.341,32.2353,32.3085,8900.0
2007-11-16 14:50:00,39.7,39.71,39.58,39.68,5300.0,32.3003,32.3085,32.2027,32.2841,5300.0
2007-11-16 14:55:00,39.69,39.76,39.6,39.76,10100.0,32.2922,32.3492,32.219,32.3492,10100.0
2007-11-16 15:00:00,39.78,39.8,39.71,39.73,16300.0,32.3654,32.3817,32.3085,32.3247,16300.0
2007-11-16 15:05:00,39.74,39.95,39.72,39.86,29700.0,32.3329,32.5037,32.3166,32.4305,29700.0
2007-11-16 15:10:00,39.85,39.96,39.82,39.92,13300.0,32.4224,32.5119,32.398,32.4793,13300.0
2007-11-16 15:15:00,39.91,39.93,39.81,39.88,9100.0,32.4712,32.4875,32.3898,32.4468,9100.0
2007-11-16 15:20:00,39.89,39.93,39.78,39.8,27100.0,32.4549,32.4875,32.3654,32.3817,27100.0
2007-11-16 15:25:00,39.79,39.85,39.73,39.76,33800.0,32.3736,32.4224,32.3247,32.3492,33800.0
2007-11-16 15:30:00,39.73,39.79,39.69,39.74,32500.0,32.3247,32.3736,32.2922,32.3329,32500.0
2007-11-16 15:35:00,39.73,39.9,39.73,39.89,23300.0,32.3247,32.4631,32.3247,32.4549,23300.0
2007-11-16 15:40:00,39.9,39.98,39.87,39.98,26100.0,32.4631,32.5282,32.4387,32.5282,26100.0
2007-11-16 15:45:00,39.98,40.0,39.93,39.98,33700.0,32.5282,32.5444,32.4875,32.5282,33700.0
2007-11-16 15:50:00,39.98,40.0,39.96,40.0,55500.0,32.5282,32.5444,32.5119,32.5444,55500.0
2007-11-16 15:55:00,39.99,40.0,39.91,39.95,43700.0,32.5363,32.5444,32.4712,32.5037,43700.0
2007-11-19 09:30:00,39.21,39.44,39.05,39.06,74100.0,31.9017,32.0888,31.7715,31.7796,74100.0
2007-11-19 09:35:00,39.07,39.23,39.01,39.2,29000.0,31.7878,31.9179,31.7389,31.8935,29000.0
2007-11-19 09:40:00,39.21,39.35,39.04,39.21,61900.0,31.9017,32.0156,31.7634,31.9017,61900.0
2007-11-19 09:45:00,39.21,39.34,39.08,39.34,27800.0,31.9017,32.0074,31.7959,32.0074,27800.0
2007-11-19 09:50:00,39.3,39.45,39.27,39.45,11000.0,31.9749,32.0969,31.9505,32.0969,11000.0
2007-11-19 09:55:00,39.44,39.44,39.08,39.18,20400.0,32.0888,32.0888,31.7959,31.8773,20400.0
2007-11-19 10:00:00,39.18,39.27,39.18,39.26,12100.0,31.8773,31.9505,31.8773,31.9424,12100.0
2007-11-19 10:05:00,39.25,39.26,39.21,39.24,14500.0,31.9342,31.9424,31.9017,31.9261,14500.0
2007-11-19 10:10:00,39.25,39.29,39.21,39.22,25600.0,31.9342,31.9668,31.9017,31.9098,25600.0
2007-11-19 10:15:00,39.23,39.25,39.18,39.23,32400.0,31.9179,31.9342,31.8773,31.9179,32400.0
2007-11-19 10:20:00,39.21,39.24,39.13,39.17,18300.0,31.9017,31.9261,31.8366,31.8691,18300.0
2007-11-19 10:25:00,39.17,39.17,38.95,38.95,34100.0,31.8691,31.8691,31.6901,31.6901,34100.0
2007-11-19 10:30:00,38.95,38.95,38.83,38.89,22100.0,31.6901,31.6901,31.5925,31.6413,22100.0
2007-11-19 10:35:00,38.88,38.9,38.75,38.76,16800.0,31.6332,31.6495,31.5274,31.5355,16800.0
2007-11-19 10:40:00,38.78,38.81,38.75,38.77,19400.0,31.5518,31.5762,31.5274,31.5437,19400.0
2007-11-19 10:45:00,38.76,38.85,38.75,38.8,6300.0,31.5355,31.6088,31.5274,31.5681,6300.0
2007-11-19 10:50:00,38.82,38.83,38.78,38.8,10200.0,31.5844,31.5925,31.5518,31.5681,10200.0
2007-11-19 10:55:00,38.78,38.79,38.68,38.69,16000.0,31.5518,31.56,31.4705,31.4786,16000.0
2007-11-19 11:00:00,38.66,38.8,38.61,38.8,24100.0,31.4542,31.5681,31.4135,31.5681,24100.0
2007-11-19 11:05:00,38.8,38.94,38.79,38.92,14300.0,31.5681,31.682,31.56,31.6657,14300.0
2007-11-19 11:10:00,38.93,38.93,38.81,38.85,8800.0,31.6739,31.6739,31.5762,31.6088,8800.0
2007-11-19 11:15:00,38.85,39.0,38.84,38.96,24700.0,31.6088,31.7308,31.6006,31.6983,24700.0
2007-11-19 11:20:00,38.98,39.05,38.98,39.05,13100.0,31.7145,31.7715,31.7145,31.7715,13100.0
2007-11-19 11:25:00,39.05,39.07,38.99,39.04,26800.0,31.7715,31.7878,31.7227,31.7634,26800.0
2007-11-19 11:30:00,39.04,39.22,39.04,39.2,17400.0,31.7634,31.9098,31.7634,31.8935,17400.0
2007-11-19 11:35:00,39.22,39.22,39.0,39.06,14100.0,31.9098,31.9098,31.7308,31.7796,14100.0
2007-11-19 11:40:00,39.1,39.1,39.03,39.03,2300.0,31.8122,31.8122,31.7552,31.7552,2300.0
2007-11-19 11:45:00,39.02,39.02,38.99,39.0,12500.0,31.7471,31.7471,31.7227,31.7308,12500.0
2007-11-19 11:50:00,39.0,39.06,39.0,39.01,4000.0,31.7308,31.7796,31.7308,31.7389,4000.0
2007-11-19 11:55:00,39.0,39.0,38.74,38.74,6100.0,31.7308,31.7308,31.5193,31.5193,6100.0
2007-11-19 12:00:00,38.74,38.93,38.71,38.93,63800.0,31.5193,31.6739,31.4949,31.6739,63800.0
2007-11-19 12:05:00,38.94,39.01,38.89,38.98,7800.0,31.682,31.7389,31.6413,31.7145,7800.0
2007-11-19 12:10:00,39.01,39.75,38.96,39.2,114200.0,31.7389,32.341,31.6983,31.8935,114200.0
2007-11-19 12:15:00,39.16,39.3,39.11,39.11,11500.0,31.861,31.9749,31.8203,31.8203,11500.0
2007-11-19 12:20:00,39.1,39.23,39.09,39.18,10700.0,31.8122,31.9179,31.804,31.8773,10700.0
2007-11-19 12:25:00,39.2,39.24,39.19,39.19,6300.0,31.8935,31.9261,31.8854,31.8854,6300.0
2007-11-19 12:30:00,39.18,39.18,39.06,39.08,4100.0,31.8773,31.8773,31.7796,31.7959,4100.0
2007-11-19 12:35:00,39.08,39.15,39.08,39.13,14500.0,31.7959,31.8529,31.7959,31.8366,14500.0
2007-11-19 12:40:00,39.13,39.23,39.13,39.18,8600.0,31.8366,31.9179,31.8366,31.8773,8600.0
2007-11-19 12:45:00,39.18,39.19,39.14,39.15,5500.0,31.8773,31.8854,31.8447,31.8529,5500.0
2007-11-19 12:50:00,39.15,39.17,39.1,39.11,15700.0,31.8529,31.8691,31.8122,31.8203,15700.0
2007-11-19 12:55:00,39.11,39.13,39.02,39.07,8700.0,31.8203,31.8366,31.7471,31.7878,8700.0
2007-11-19 13:00:00,39.1,39.17,39.1,39.14,17700.0,31.8122,31.8691,31.8122,31.8447,17700.0
2007-11-19 13:05:00,39.13,39.17,39.12,39.17,8300.0,31.8366,31.8691,31.8284,31.8691,8300.0
2007-11-19 13:10:00,39.16,39.2,39.1,39.1,14900.0,31.861,31.8935,31.8122,31.8122,14900.0
2007-11-19 13:15:00,39.07,39.17,39.07,39.15,9600.0,31.7878,31.8691,31.7878,31.8529,9600.0
2007-11-19 13:20:00,39.15,39.38,39.12,39.17,23400.0,31.8529,32.04,31.8284,31.8691,23400.0
2007-11-19 13:25:00,39.18,39.22,39.18,39.22,13300.0,31.8773,31.9098,31.8773,31.9098,13300.0
2007-11-19 13:30:00,39.22,39.25,39.15,39.21,30000.0,31.9098,31.9342,31.8529,31.9017,30000.0
2007-11-19 13:35:00,39.2,39.29,39.19,39.29,24700.0,31.8935,31.9668,31.8854,31.9668,24700.0
2007-11-19 13:40:00,39.3,39.35,39.25,39.26,27900.0,31.9749,32.0156,31.9342,31.9424,27900.0
2007-11-19 13:45:00,39.27,39.29,39.22,39.22,16200.0,31.9505,31.9668,31.9098,31.9098,16200.0
2007-11-19 13:50:00,39.24,39.33,39.22,39.32,41700.0,31.9261,31.9993,31.9098,31.9912,41700.0
2007-11-19 13:55:00,39.32,39.38,39.27,39.31,48000.0,31.9912,32.04,31.9505,31.983,48000.0
2007-11-19 14:00:00,39.32,39.35,39.3,39.32,23300.0,31.9912,32.0156,31.9749,31.9912,23300.0
2007-11-19 14:05:00,39.32,39.38,39.3,39.38,12400.0,31.9912,32.04,31.9749,32.04,12400.0
2007-11-19 14:10:00,39.39,39.41,39.33,39.36,16400.0,32.0481,32.0644,31.9993,32.0237,16400.0
2007-11-19 14:15:00,39.36,39.4,39.33,39.4,6400.0,32.0237,32.0563,31.9993,32.0563,6400.0
2007-11-19 14:20:00,39.4,39.54,39.37,39.48,23200.0,32.0563,32.1702,32.0318,32.1213,23200.0
2007-11-19 14:25:00,39.51,39.54,39.49,39.53,2800.0,32.1458,32.1702,32.1295,32.162,2800.0
2007-11-19 14:30:00,39.5,39.56,39.49,39.5,6300.0,32.1376,32.1864,32.1295,32.1376,6300.0
2007-11-19 14:35:00,39.51,39.62,39.5,39.61,7700.0,32.1458,32.2353,32.1376,32.2271,7700.0
2007-11-19 14:40:00,39.62,39.8,39.6,39.74,60200.0,32.2353,32.3817,32.219,32.3329,60200.0
2007-11-19 14:45:00,39.77,39.81,39.67,39.73,56100.0,32.3573,32.3898,32.2759,32.3247,56100.0
2007-11-19 14:50:00,39.72,39.72,39.55,39.6,41200.0,32.3166,32.3166,32.1783,32.219,41200.0
2007-11-19 14:55:00,39.6,39.7,39.52,39.59,26700.0,32.219,32.3003,32.1539,32.2108,26700.0
2007-11-19 15:00:00,39.58,39.62,39.52,39.55,53400.0,32.2027,32.2353,32.1539,32.1783,53400.0
2007-11-19 15:05:00,39.55,39.62,39.5,39.56,34200.0,32.1783,32.2353,32.1376,32.1864,34200.0
2007-11-19 15:10:00,39.57,39.62,39.47,39.51,28000.0,32.1946,32.2353,32.1132,32.1458,28000.0
2007-11-19 15:15:00,39.54,39.59,39.49,39.5,23900.0,32.1702,32.2108,32.1295,32.1376,23900.0
2007-11-19 15:20:00,39.49,39.65,39.44,39.61,47300.0,32.1295,32.2597,32.0888,32.2271,47300.0
2007-11-19 15:25:00,39.57,39.61,39.43,39.56,25700.0,32.1946,32.2271,32.0807,32.1864,25700.0
2007-11-19 15:30:00,39.55,39.74,39.54,39.68,44700.0,32.1783,32.3329,32.1702,32.2841,44700.0
2007-11-19 15:35:00,39.69,39.78,39.64,39.72,38100.0,32.2922,32.3654,32.2515,32.3166,38100.0
2007-11-19 15:40:00,39.72,39.73,39.62,39.73,50800.0,32.3166,32.3247,32.2353,32.3247,50800.0
2007-11-19 15:45:00,39.72,39.76,39.68,39.68,70300.0,32.3166,32.3492,32.2841,32.2841,70300.0
2007-11-19 15:50:00,39.69,39.75,39.69,39.75,56200.0,32.2922,32.341,32.2922,32.341,56200.0
2007-11-19 15:55:00,39.75,39.8,39.72,39.78,105000.0,32.341,32.3817,32.3166,32.3654,105000.0
2007-11-20 09:30:00,39.88,40.11,39.88,40.08,69000.0,32.4468,32.6339,32.4468,32.6095,69000.0
2007-11-20 09:35:00,40.08,40.08,39.93,39.95,12300.0,32.6095,32.6095,32.4875,32.5037,12300.0
2007-11-20 09:40:00,39.96,39.99,39.91,39.92,9500.0,32.5119,32.5363,32.4712,32.4793,9500.0
2007-11-20 09:45:00,39.94,40.08,39.94,40.01,16400.0,32.4956,32.6095,32.4956,32.5526,16400.0
2007-11-20 09:50:00,39.99,40.1,39.99,40.06,19600.0,32.5363,32.6258,32.5363,32.5932,19600.0
2007-11-20 09:55:00,40.06,40.09,39.95,39.97,16500.0,32.5932,32.6176,32.5037,32.52,16500.0
2007-11-20 10:00:00,39.98,40.04,39.96,40.01,16000.0,32.5282,32.577,32.5119,32.5526,16000.0
2007-11-20 10:05:00,40.0,40.01,39.87,39.98,19300.0,32.5444,32.5526,32.4387,32.5282,19300.0
2007-11-20 10:10:00,39.95,39.99,39.88,39.95,10400.0,32.5037,32.5363,32.4468,32.5037,10400.0
2007-11-20 10:15:00,39.94,40.05,39.94,39.96,12600.0,32.4956,32.5851,32.4956,32.5119,12600.0
2007-11-20 10:20:00,39.96,40.0,39.89,39.89,7900.0,32.5119,32.5444,32.4549,32.4549,7900.0
2007-11-20 10:25:00,39.87,39.88,39.7,39.81,31100.0,32.4387,32.4468,32.3003,32.3898,31100.0
2007-11-20 10:30:00,39.8,39.99,39.78,39.99,13200.0,32.3817,32.5363,32.3654,32.5363,13200.0
2007-11-20 10:35:00,39.97,39.99,39.9,39.9,17400.0,32.52,32.5363,32.4631,32.4631,17400.0
2007-11-20 10:40:00,39.89,39.89,39.81,39.86,14700.0,32.4549,32.4549,32.3898,32.4305,14700.0
2007-11-20 10:45:00,39.86,40.0,39.85,39.94,14800.0,32.4305,32.5444,32.4224,32.4956,14800.0
2007-11-20 10:50:00,39.94,39.97,39.93,39.95,2800.0,32.4956,32.52,32.4875,32.5037,2800.0
2007-11-20 10:55:00,39.93,39.97,39.87,39.97,9000.0,32.4875,32.52,32.4387,32.52,9000.0
2007-11-20 11:00:00,39.97,40.01,39.94,39.97,9400.0,32.52,32.5526,32.4956,32.52,9400.0
2007-11-20 11:05:00,39.96,39.97,39.8,39.8,15700.0,32.5119,32.52,32.3817,32.3817,15700.0
2007-11-20 11:10:00,39.81,40.03,39.81,39.99,21300.0,32.3898,32.5688,32.3898,32.5363,21300.0
2007-11-20 11:15:00,40.0,40.1,40.0,40.1,5400.0,32.5444,32.6258,32.5444,32.6258,5400.0
2007-11-20 11:20:00,40.11,40.16,39.99,39.99,7300.0,32.6339,32.6746,32.5363,32.5363,7300.0
2007-11-20 11:25:00,39.99,40.05,39.97,40.03,3500.0,32.5363,32.5851,32.52,32.5688,3500.0
2007-11-20 11:30:00,40.04,40.11,40.04,40.1,9100.0,32.577,32.6339,32.577,32.6258,9100.0
2007-11-20 11:35:00,40.1,40.13,40.1,40.13,11200.0,32.6258,32.6502,32.6258,32.6502,11200.0
2007-11-20 11:40:00,40.13,40.17,40.01,40.01,16300.0,32.6502,32.6827,32.5526,32.5526,16300.0
2007-11-20 11:45:00,40.01,40.01,39.93,39.99,6600.0,32.5526,32.5526,32.4875,32.5363,6600.0
2007-11-20 11:50:00,39.99,40.01,39.98,39.98,9400.0,32.5363,32.5526,32.5282,32.5282,9400.0
2007-11-20 11:55:00,39.99,39.99,39.92,39.92,4900.0,32.5363,32.5363,32.4793,32.4793,4900.0
2007-11-20 12:00:00,39.93,40.0,39.91,39.91,11400.0,32.4875,32.5444,32.4712,32.4712,11400.0
2007-11-20 12:05:00,39.89,39.89,39.83,39.83,9000.0,32.4549,32.4549,32.4061,32.4061,9000.0
2007-11-20 12:10:00,39.85,39.88,39.83,39.87,17000.0,32.4224,32.4468,32.4061,32.4387,17000.0
2007-11-20 12:15:00,39.86,39.87,39.86,39.87,7200.0,32.4305,32.4387,32.4305,32.4387,7200.0
2007-11-20 12:20:00,39.87,39.96,39.87,39.94,7800.0,32.4387,32.5119,32.4387,32.4956,7800.0
2007-11-20 12:25:00,39.96,39.97,39.85,39.85,9500.0,32.5119,32.52,32.4224,32.4224,9500.0
2007-11-20 12:30:00,39.85,39.85,39.67,39.78,14100.0,32.4224,32.4224,32.2759,32.3654,14100.0
2007-11-20 12:35:00,39.76,39.78,39.57,39.78,13700.0,32.3492,32.3654,32.1946,32.3654,13700.0
2007-11-20 12:40:00,39.75,39.75,39.56,39.57,25800.0,32.341,32.341,32.1864,32.1946,25800.0
2007-11-20 12:45:00,39.55,39.68,39.55,39.68,12100.0,32.1783,32.2841,32.1783,32.2841,12100.0
2007-11-20 12:50:00,39.68,39.69,39.63,39.67,5200.0,32.2841,32.2922,32.2434,32.2759,5200.0
2007-11-20 12:55:00,39.64,39.64,39.45,39.54,7100.0,32.2515,32.2515,32.0969,32.1702,7100.0
2007-11-20 13:00:00,39.52,39.52,39.39,39.44,9900.0,32.1539,32.1539,32.0481,32.0888,9900.0
2007-11-20 13:05:00,39.48,39.51,39.35,39.38,22300.0,32.1213,32.1458,32.0156,32.04,22300.0
2007-11-20 13:10:00,39.37,39.37,39.23,39.24,9800.0,32.0318,32.0318,31.9179,31.9261,9800.0
2007-11-20 13:15:00,39.24,39.27,39.16,39.27,17300.0,31.9261,31.9505,31.861,31.9505,17300.0
2007-11-20 13:20:00,39.29,39.33,39.28,39.28,2700.0,31.9668,31.9993,31.9586,31.9586,2700.0
2007-11-20 13:25:00,39.28,39.31,39.19,39.3,15400.0,31.9586,31.983,31.8854,31.9749,15400.0
2007-11-20 13:30:00,39.31,39.33,39.24,39.25,8200.0,31.983,31.9993,31.9261,31.9342,8200.0
2007-11-20 13:35:00,39.26,39.34,39.26,39.32,6200.0,31.9424,32.0074,31.9424,31.9912,6200.0
2007-11-20 13:40:00,39.32,39.4,39.28,39.34,14500.0,31.9912,32.0563,31.9586,32.0074,14500.0
2007-11-20 13:45:00,39.34,39.39,39.34,39.37,6200.0,32.0074,32.0481,32.0074,32.0318,6200.0
2007-11-20 13:50:00,39.37,39.37,39.26,39.31,18500.0,32.0318,32.0318,31.9424,31.983,18500.0
2007-11-20 13:55:00,39.29,39.33,39.29,39.3,20900.0,31.9668,31.9993,31.9668,31.9749,20900.0
2007-11-20 14:00:00,39.3,39.49,39.28,39.48,25100.0,31.9749,32.1295,31.9586,32.1213,25100.0
2007-11-20 14:05:00,39.46,39.46,39.23,39.26,20800.0,32.1051,32.1051,31.9179,31.9424,20800.0
2007-11-20 14:10:00,39.27,39.32,39.07,39.1,51900.0,31.9505,31.9912,31.7878,31.8122,51900.0
2007-11-20 14:15:00,39.1,39.28,39.09,39.25,15300.0,31.8122,31.9586,31.804,31.9342,15300.0
2007-11-20 14:20:00,39.25,39.25,39.1,39.12,13500.0,31.9342,31.9342,31.8122,31.8284,13500.0
2007-11-20 14:25:00,39.12,39.12,39.05,39.1,17100.0,31.8284,31.8284,31.7715,31.8122,17100.0
2007-11-20 14:30:00,39.08,39.31,39.07,39.19,17500.0,31.7959,31.983,31.7878,31.8854,17500.0
2007-11-20 14:35:00,39.21,39.26,39.12,39.21,24100.0,31.9017,31.9424,31.8284,31.9017,24100.0
2007-11-20 14:40:00,39.25,39.27,39.2,39.26,9800.0,31.9342,31.9505,31.8935,31.9424,9800.0
2007-11-20 14:45:00,39.27,39.33,39.22,39.32,18100.0,31.9505,31.9993,31.9098,31.9912,18100.0
2007-11-20 14:50:00,39.31,39.38,39.26,39.31,22000.0,31.983,32.04,31.9424,31.983,22000.0
2007-11-20 14:55:00,39.33,39.36,39.26,39.34,21900.0,31.9993,32.0237,31.9424,32.0074,21900.0
2007-11-20 15:00:00,39.34,39.36,39.26,39.35,58700.0,32.0074,32.0237,31.9424,32.0156,58700.0
2007-11-20 15:05:00,39.35,39.36,39.25,39.33,39200.0,32.0156,32.0237,31.9342,31.9993,39200.0
2007-11-20 15:10:00,39.32,39.38,39.28,39.31,30400.0,31.9912,32.04,31.9586,31.983,30400.0
2007-11-20 15:15:00,39.31,39.35,39.24,39.25,31300.0,31.983,32.0156,31.9261,31.9342,31300.0
2007-11-20 15:20:00,39.24,39.24,39.08,39.11,29400.0,31.9261,31.9261,31.7959,31.8203,29400.0
2007-11-20 15:25:00,39.11,39.3,39.1,39.3,39000.0,31.8203,31.9749,31.8122,31.9749,39000.0
2007-11-20 15:30:00,39.29,39.38,39.28,39.37,28300.0,31.9668,32.04,31.9586,32.0318,28300.0
2007-11-20 15:35:00,39.37,39.52,39.33,39.46,29700.0,32.0318,32.1539,31.9993,32.1051,29700.0
2007-11-20 15:40:00,39.46,39.92,39.45,39.67,53100.0,32.1051,32.4793,32.0969,32.2759,53100.0
2007-11-20 15:45:00,39.67,39.74,39.61,39.65,18100.0,32.2759,32.3329,32.2271,32.2597,18100.0
2007-11-20 15:50:00,39.64,39.68,39.61,39.67,28100.0,32.2515,32.2841,32.2271,32.2759,28100.0
2007-11-20 15:55:00,39.68,39.76,39.63,39.76,44100.0,32.2841,32.3492,32.2434,32.3492,44100.0
2007-11-21 09:30:00,38.79,39.08,38.74,38.78,56100.0,31.56,31.7959,31.5193,31.5518,56100.0
2007-11-21 09:35:00,38.74,38.83,38.53,38.59,30700.0,31.5193,31.5925,31.3484,31.3972,30700.0
2007-11-21 09:40:00,38.56,38.61,38.43,38.57,34500.0,31.3728,31.4135,31.2671,31.381,34500.0
2007-11-21 09:45:00,38.59,38.71,38.57,38.62,9300.0,31.3972,31.4949,31.381,31.4216,9300.0
2007-11-21 09:50:00,38.63,38.76,38.6,38.68,21900.0,31.4298,31.5355,31.4054,31.4705,21900.0
2007-11-21 09:55:00,38.68,38.74,38.63,38.63,28800.0,31.4705,31.5193,31.4298,31.4298,28800.0
2007-11-21 10:00:00,38.64,38.74,38.56,38.61,67400.0,31.4379,31.5193,31.3728,31.4135,67400.0
2007-11-21 10:05:00,38.61,38.65,38.58,38.62,48800.0,31.4135,31.4461,31.3891,31.4216,48800.0
2007-11-21 10:10:00,38.62,38.64,38.49,38.62,25400.0,31.4216,31.4379,31.3159,31.4216,25400.0
2007-11-21 10:15:00,38.63,38.74,38.62,38.67,23000.0,31.4298,31.5193,31.4216,31.4623,23000.0
2007-11-21 10:20:00,38.66,38.73,38.59,38.6,7200.0,31.4542,31.5111,31.3972,31.4054,7200.0
2007-11-21 10:25:00,38.59,38.62,38.58,38.61,19700.0,31.3972,31.4216,31.3891,31.4135,19700.0
2007-11-21 10:30:00,38.6,38.7,38.54,38.59,29200.0,31.4054,31.4867,31.3566,31.3972,29200.0
2007-11-21 10:35:00,38.59,38.76,38.59,38.71,16100.0,31.3972,31.5355,31.3972,31.4949,16100.0
2007-11-21 10:40:00,38.72,38.73,38.62,38.62,18500.0,31.503,31.5111,31.4216,31.4216,18500.0
2007-11-21 10:45:00,38.62,38.63,38.5,38.55,68000.0,31.4216,31.4298,31.324,31.3647,68000.0
2007-11-21 10:50:00,38.54,38.56,38.39,38.4,25000.0,31.3566,31.3728,31.2345,31.2426,25000.0
2007-11-21 10:55:00,38.4,38.42,38.33,38.4,27500.0,31.2426,31.2589,31.1857,31.2426,27500.0
2007-11-21 11:00:00,38.4,38.42,38.12,38.14,52500.0,31.2426,31.2589,31.0148,31.0311,52500.0
2007-11-21 11:05:00,38.12,38.22,38.12,38.2,35900.0,31.0148,31.0962,31.0148,31.0799,35900.0
2007-11-21 11:10:00,38.2,38.3,38.17,38.2,51800.0,31.0799,31.1613,31.0555,31.0799,51800.0
2007-11-21 11:15:00,38.2,38.31,38.17,38.17,78300.0,31.0799,31.1694,31.0555,31.0555,78300.0
2007-11-21 11:20:00,38.15,38.21,38.12,38.21,20400.0,31.0392,31.0881,31.0148,31.0881,20400.0
2007-11-21 11:25:00,38.2,38.3,38.12,38.21,45300.0,31.0799,31.1613,31.0148,31.0881,45300.0
2007-11-21 11:30:00,38.22,38.27,38.1,38.12,21800.0,31.0962,31.1369,30.9986,31.0148,21800.0
2007-11-21 11:35:00,38.1,38.24,38.1,38.22,28800.0,30.9986,31.1125,30.9986,31.0962,28800.0
2007-11-21 11:40:00,38.23,38.25,38.19,38.2,44700.0,31.1043,31.1206,31.0718,31.0799,44700.0
2007-11-21 11:45:00,38.2,38.25,38.17,38.18,42100.0,31.0799,31.1206,31.0555,31.0637,42100.0
2007-11-21 11:50:00,38.18,38.21,38.18,38.18,12700.0,31.0637,31.0881,31.0637,31.0637,12700.0
2007-11-21 11:55:00,38.2,38.2,38.14,38.18,20700.0,31.0799,31.0799,31.0311,31.0637,20700.0
2007-11-21 12:00:00,38.19,38.2,38.17,38.2,20500.0,31.0718,31.0799,31.0555,31.0799,20500.0
2007-11-21 12:05:00,38.2,38.2,38.18,38.2,17300.0,31.0799,31.0799,31.0637,31.0799,17300.0
2007-11-21 12:10:00,38.2,38.21,38.19,38.2,24900.0,31.0799,31.0881,31.0718,31.0799,24900.0
2007-11-21 12:15:00,38.2,38.21,38.05,38.09,39000.0,31.0799,31.0881,30.9579,30.9904,39000.0
2007-11-21 12:20:00,38.13,38.22,38.09,38.19,12100.0,31.023,31.0962,30.9904,31.0718,12100.0
2007-11-21 12:25:00,38.19,38.22,38.15,38.16,10200.0,31.0718,31.0962,31.0392,31.0474,10200.0
2007-11-21 12:30:00,38.16,38.16,38.05,38.08,21100.0,31.0474,31.0474,30.9579,30.9823,21100.0
2007-11-21 12:35:00,38.09,38.23,38.08,38.22,14100.0,30.9904,31.1043,30.9823,31.0962,14100.0
2007-11-21 12:40:00,38.23,38.28,38.2,38.26,28100.0,31.1043,31.145,31.0799,31.1287,28100.0
2007-11-21 12:45:00,38.26,38.31,38.18,38.26,36200.0,31.1287,31.1694,31.0637,31.1287,36200.0
2007-11-21 12:50:00,38.26,38.32,38.18,38.32,9300.0,31.1287,31.1776,31.0637,31.1776,9300.0
2007-11-21 12:55:00,38.36,38.52,38.36,38.49,20400.0,31.2101,31.3403,31.2101,31.3159,20400.0
2007-11-21 13:00:00,38.5,38.58,38.49,38.54,24600.0,31.324,31.3891,31.3159,31.3566,24600.0
2007-11-21 13:05:00,38.53,38.58,38.48,38.53,27000.0,31.3484,31.3891,31.3077,31.3484,27000.0
2007-11-21 13:10:00,38.5,38.52,38.45,38.52,12700.0,31.324,31.3403,31.2833,31.3403,12700.0
2007-11-21 13:15:00,38.51,38.58,38.49,38.56,24700.0,31.3321,31.3891,31.3159,31.3728,24700.0
2007-11-21 13:20:00,38.55,38.61,38.44,38.44,13900.0,31.3647,31.4135,31.2752,31.2752,13900.0
2007-11-21 13:25:00,38.45,38.48,38.38,38.39,7000.0,31.2833,31.3077,31.2264,31.2345,7000.0
2007-11-21 13:30:00,38.37,38.38,38.33,38.35,6700.0,31.2182,31.2264,31.1857,31.202,6700.0
2007-11-21 13:35:00,38.36,38.52,38.36,38.46,9600.0,31.2101,31.3403,31.2101,31.2915,9600.0
2007-11-21 13:40:00,38.48,38.49,38.37,38.37,6800.0,31.3077,31.3159,31.2182,31.2182,6800.0
2007-11-21 13:45:00,38.38,38.39,38.32,38.34,13500.0,31.2264,31.2345,31.1776,31.1938,13500.0
2007-11-21 13:50:00,38.34,38.35,38.3,38.3,13000.0,31.1938,31.202,31.1613,31.1613,13000.0
2007-11-21 13:55:00,38.29,38.46,38.29,38.4,7900.0,31.1532,31.2915,31.1532,31.2426,7900.0
2007-11-21 14:00:00,38.35,38.43,38.34,38.42,13500.0,31.202,31.2671,31.1938,31.2589,13500.0
2007-11-21 14:05:00,38.43,38.43,38.31,38.39,10200.0,31.2671,31.2671,31.1694,31.2345,10200.0
2007-11-21 14:10:00,38.36,38.44,38.33,38.42,4400.0,31.2101,31.2752,31.1857,31.2589,4400.0
2007-11-21 14:15:00,38.41,38.41,38.35,38.35,7000.0,31.2508,31.2508,31.202,31.202,7000.0
2007-11-21 14:20:00,38.35,38.37,38.31,38.31,8300.0,31.202,31.2182,31.1694,31.1694,8300.0
2007-11-21 14:25:00,38.31,38.35,38.3,38.33,8900.0,31.1694,31.202,31.1613,31.1857,8900.0
2007-11-21 14:30:00,38.33,38.36,38.33,38.34,9600.0,31.1857,31.2101,31.1857,31.1938,9600.0
2007-11-21 14:35:00,38.35,38.36,38.29,38.33,18400.0,31.202,31.2101,31.1532,31.1857,18400.0
2007-11-21 14:40:00,38.33,38.35,38.29,38.32,11800.0,31.1857,31.202,31.1532,31.1776,11800.0
2007-11-21 14:45:00,38.32,38.36,38.29,38.33,16300.0,31.1776,31.2101,31.1532,31.1857,16300.0
2007-11-21 14:50:00,38.33,38.37,38.33,38.35,16800.0,31.1857,31.2182,31.1857,31.202,16800.0
2007-11-21 14:55:00,38.35,38.37,38.32,38.35,11400.0,31.202,31.2182,31.1776,31.202,11400.0
2007-11-21 15:00:00,38.35,38.44,38.35,38.35,21500.0,31.202,31.2752,31.202,31.202,21500.0
2007-11-21 15:05:00,38.34,38.36,38.31,38.31,14100.0,31.1938,31.2101,31.1694,31.1694,14100.0
2007-11-21 15:10:00,38.31,38.34,38.25,38.28,33600.0,31.1694,31.1938,31.1206,31.145,33600.0
2007-11-21 15:15:00,38.28,38.29,38.24,38.27,22200.0,31.145,31.1532,31.1125,31.1369,22200.0
2007-11-21 15:20:00,38.25,38.38,38.24,38.35,21200.0,31.1206,31.2264,31.1125,31.202,21200.0
2007-11-21 15:25:00,38.35,38.35,38.28,38.3,19500.0,31.202,31.202,31.145,31.1613,19500.0
2007-11-21 15:30:00,38.3,38.35,38.29,38.32,19000.0,31.1613,31.202,31.1532,31.1776,19000.0
2007-11-21 15:35:00,38.31,38.35,38.28,38.3,19700.0,31.1694,31.202,31.145,31.1613,19700.0
2007-11-21 15:40:00,38.3,38.37,38.29,38.37,27800.0,31.1613,31.2182,31.1532,31.2182,27800.0
2007-11-21 15:45:00,38.37,38.41,38.28,38.3,24400.0,31.2182,31.2508,31.145,31.1613,24400.0
2007-11-21 15:50:00,38.29,38.35,38.29,38.35,20400.0,31.1532,31.202,31.1532,31.202,20400.0
2007-11-21 15:55:00,38.34,38.35,38.22,38.22,18300.0,31.1938,31.202,31.0962,31.0962,18300.0
2007-11-23 09:30:00,38.01,38.3,38.01,38.23,39300.0,30.9253,31.1613,30.9253,31.1043,39300.0
2007-11-23 09:35:00,38.14,38.29,38.14,38.22,39900.0,31.0311,31.1532,31.0311,31.0962,39900.0
2007-11-23 09:40:00,38.21,38.24,38.15,38.2,16600.0,31.0881,31.1125,31.0392,31.0799,16600.0
2007-11-23 09:45:00,38.21,38.22,38.07,38.09,24200.0,31.0881,31.0962,30.9742,30.9904,24200.0
2007-11-23 09:50:00,38.08,38.08,37.92,38.0,41200.0,30.9823,30.9823,30.8521,30.9172,41200.0
2007-11-23 09:55:00,38.0,38.0,37.92,37.94,29700.0,30.9172,30.9172,30.8521,30.8684,29700.0
2007-11-23 10:00:00,37.97,37.99,37.91,37.97,22500.0,30.8928,30.9091,30.844,30.8928,22500.0
2007-11-23 10:05:00,37.97,38.0,37.91,37.92,19200.0,30.8928,30.9172,30.844,30.8521,19200.0
2007-11-23 10:10:00,37.93,37.95,37.92,37.93,2900.0,30.8603,30.8765,30.8521,30.8603,2900.0
2007-11-23 10:15:00,37.93,38.01,37.91,37.93,13600.0,30.8603,30.9253,30.844,30.8603,13600.0
2007-11-23 10:20:00,37.93,37.93,37.85,37.85,12900.0,30.8603,30.8603,30.7952,30.7952,12900.0
2007-11-23 10:25:00,37.85,37.87,37.75,37.84,12400.0,30.7952,30.8114,30.7138,30.787,12400.0
2007-11-23 10:30:00,37.85,37.97,37.85,37.9,12700.0,30.7952,30.8928,30.7952,30.8358,12700.0
2007-11-23 10:35:00,37.93,38.16,37.92,38.16,22800.0,30.8603,31.0474,30.8521,31.0474,22800.0
2007-11-23 10:40:00,38.16,38.27,38.16,38.18,18200.0,31.0474,31.1369,31.0474,31.0637,18200.0
2007-11-23 10:45:00,38.17,38.17,38.02,38.08,22400.0,31.0555,31.0555,30.9335,30.9823,22400.0
2007-11-23 10:50:00,38.09,38.25,38.09,38.17,9300.0,30.9904,31.1206,30.9904,31.0555,9300.0
2007-11-23 10:55:00,38.15,38.17,38.09,38.09,8700.0,31.0392,31.0555,30.9904,30.9904,8700.0
2007-11-23 11:00:00,38.12,38.25,38.12,38.18,10100.0,31.0148,31.1206,31.0148,31.0637,10100.0
2007-11-23 11:05:00,38.16,38.19,38.11,38.11,3000.0,31.0474,31.0718,31.0067,31.0067,3000.0
2007-11-23 11:10:00,38.13,38.16,38.12,38.14,2400.0,31.023,31.0474,31.0148,31.0311,2400.0
2007-11-23 11:15:00,38.15,38.17,38.11,38.12,7100.0,31.0392,31.0555,31.0067,31.0148,7100.0
2007-11-23 11:20:00,38.12,38.13,38.06,38.07,7200.0,31.0148,31.023,30.966,30.9742,7200.0
2007-11-23 11:25:00,38.08,38.23,38.08,38.23,4200.0,30.9823,31.1043,30.9823,31.1043,4200.0
2007-11-23 11:30:00,38.22,38.22,38.11,38.12,6200.0,31.0962,31.0962,31.0067,31.0148,6200.0
2007-11-23 11:35:00,38.07,38.08,38.01,38.04,6300.0,30.9742,30.9823,30.9253,30.9497,6300.0
2007-11-23 11:40:00,38.06,38.1,38.06,38.1,7500.0,30.966,30.9986,30.966,30.9986,7500.0
2007-11-23 11:45:00,38.09,38.12,38.06,38.12,5700.0,30.9904,31.0148,30.966,31.0148,5700.0
2007-11-23 11:50:00,38.12,38.21,38.12,38.21,11300.0,31.0148,31.0881,31.0148,31.0881,11300.0
2007-11-23 11:55:00,38.21,38.26,38.1,38.1,5700.0,31.0881,31.1287,30.9986,30.9986,5700.0
2007-11-23 12:00:00,38.09,38.11,37.98,38.1,6200.0,30.9904,31.0067,30.9009,30.9986,6200.0
2007-11-23 12:05:00,38.1,38.12,38.09,38.11,2100.0,30.9986,31.0148,30.9904,31.0067,2100.0
2007-11-23 12:10:00,38.08,38.13,38.03,38.05,6300.0,30.9823,31.023,30.9416,30.9579,6300.0
2007-11-23 12:15:00,38.05,38.17,38.05,38.15,12200.0,30.9579,31.0555,30.9579,31.0392,12200.0
2007-11-23 12:20:00,38.15,38.19,38.14,38.14,7600.0,31.0392,31.0718,31.0311,31.0311,7600.0
2007-11-23 12:25:00,38.15,38.17,38.11,38.14,8000.0,31.0392,31.0555,31.0067,31.0311,8000.0
2007-11-23 12:30:00,38.18,38.18,38.1,38.15,6900.0,31.0637,31.0637,30.9986,31.0392,6900.0
2007-11-23 12:35:00,38.15,38.18,38.06,38.07,10700.0,31.0392,31.0637,30.966,30.9742,10700.0
2007-11-23 12:40:00,38.06,38.15,38.06,38.15,15900.0,30.966,31.0392,30.966,31.0392,15900.0
2007-11-23 12:45:00,38.14,38.25,38.13,38.18,17900.0,31.0311,31.1206,31.023,31.0637,17900.0
2007-11-23 12:50:00,38.15,38.16,38.06,38.12,7700.0,31.0392,31.0474,30.966,31.0148,7700.0
2007-11-23 12:55:00,38.13,38.13,37.99,38.11,22800.0,31.023,31.023,30.9091,31.0067,22800.0
2007-11-26 09:30:00,38.1,38.21,38.1,38.2,12300.0,30.9986,31.0881,30.9986,31.0799,12300.0
2007-11-26 09:35:00,38.2,38.2,38.06,38.07,18500.0,31.0799,31.0799,30.966,30.9742,18500.0
2007-11-26 09:40:00,38.08,38.08,38.03,38.04,7100.0,30.9823,30.9823,30.9416,30.9497,7100.0
2007-11-26 09:45:00,38.03,38.15,38.03,38.15,18600.0,30.9416,31.0392,30.9416,31.0392,18600.0
2007-11-26 09:50:00,38.15,38.2,38.13,38.19,13300.0,31.0392,31.0799,31.023,31.0718,13300.0
2007-11-26 09:55:00,38.19,38.22,38.17,38.21,10400.0,31.0718,31.0962,31.0555,31.0881,10400.0
2007-11-26 10:00:00,38.21,38.29,38.2,38.29,17800.0,31.0881,31.1532,31.0799,31.1532,17800.0
2007-11-26 10:05:00,38.27,38.31,38.18,38.2,13000.0,31.1369,31.1694,31.0637,31.0799,13000.0
2007-11-26 10:10:00,38.18,38.19,38.15,38.16,10400.0,31.0637,31.0718,31.0392,31.0474,10400.0
2007-11-26 10:15:00,38.15,38.15,38.05,38.05,12900.0,31.0392,31.0392,30.9579,30.9579,12900.0
2007-11-26 10:20:00,38.05,38.06,37.91,37.93,19300.0,30.9579,30.966,30.844,30.8603,19300.0
2007-11-26 10:25:00,37.93,38.0,37.88,37.89,33800.0,30.8603,30.9172,30.8196,30.8277,33800.0
2007-11-26 10:30:00,37.89,38.0,37.89,37.98,10700.0,30.8277,30.9172,30.8277,30.9009,10700.0
2007-11-26 10:35:00,37.97,38.0,37.9,37.91,19200.0,30.8928,30.9172,30.8358,30.844,19200.0
2007-11-26 10:40:00,37.9,37.9,37.71,37.71,16400.0,30.8358,30.8358,30.6813,30.6813,16400.0
2007-11-26 10:45:00,37.69,37.74,37.68,37.74,11800.0,30.665,30.7057,30.6568,30.7057,11800.0
2007-11-26 10:50:00,37.75,37.78,37.61,37.66,23300.0,30.7138,30.7382,30.5999,30.6406,23300.0
2007-11-26 10:55:00,37.65,37.66,37.5,37.55,17400.0,30.6324,30.6406,30.5104,30.5511,17400.0
2007-11-26 11:00:00,37.53,37.7,37.49,37.68,63700.0,30.5348,30.6731,30.5023,30.6568,63700.0
2007-11-26 11:05:00,37.69,37.86,37.69,37.86,10600.0,30.665,30.8033,30.665,30.8033,10600.0
2007-11-26 11:10:00,37.84,37.84,37.7,37.72,13700.0,30.787,30.787,30.6731,30.6894,13700.0
2007-11-26 11:15:00,37.71,37.77,37.65,37.77,11300.0,30.6813,30.7301,30.6324,30.7301,11300.0
2007-11-26 11:20:00,37.78,37.87,37.75,37.87,17200.0,30.7382,30.8114,30.7138,30.8114,17200.0
2007-11-26 11:25:00,37.87,37.89,37.75,37.75,20800.0,30.8114,30.8277,30.7138,30.7138,20800.0
2007-11-26 11:30:00,37.79,37.86,37.79,37.86,5200.0,30.7463,30.8033,30.7463,30.8033,5200.0
2007-11-26 11:35:00,37.86,37.98,37.86,37.98,9900.0,30.8033,30.9009,30.8033,30.9009,9900.0
2007-11-26 11:40:00,37.98,37.98,37.91,37.95,24000.0,30.9009,30.9009,30.844,30.8765,24000.0
2007-11-26 11:45:00,37.95,38.0,37.95,37.95,15900.0,30.8765,30.9172,30.8765,30.8765,15900.0
2007-11-26 11:50:00,37.93,38.0,37.93,37.98,12500.0,30.8603,30.9172,30.8603,30.9009,12500.0
2007-11-26 11:55:00,37.98,38.01,37.96,37.96,25000.0,30.9009,30.9253,30.8847,30.8847,25000.0
2007-11-26 12:00:00,37.96,38.1,37.95,38.08,17800.0,30.8847,30.9986,30.8765,30.9823,17800.0
2007-11-26 12:05:00,38.09,38.11,37.95,37.96,27600.0,30.9904,31.0067,30.8765,30.8847,27600.0
2007-11-26 12:10:00,37.96,38.0,37.94,37.96,8000.0,30.8847,30.9172,30.8684,30.8847,8000.0
2007-11-26 12:15:00,37.97,38.0,37.96,37.96,12000.0,30.8928,30.9172,30.8847,30.8847,12000.0
2007-11-26 12:20:00,37.96,37.96,37.87,37.95,14500.0,30.8847,30.8847,30.8114,30.8765,14500.0
2007-11-26 12:25:00,37.94,37.99,37.93,37.99,8700.0,30.8684,30.9091,30.8603,30.9091,8700.0
2007-11-26 12:30:00,37.98,37.99,37.92,37.94,8600.0,30.9009,30.9091,30.8521,30.8684,8600.0
2007-11-26 12:35:00,37.94,37.96,37.83,37.83,7200.0,30.8684,30.8847,30.7789,30.7789,7200.0
2007-11-26 12:40:00,37.84,37.84,37.75,37.82,10500.0,30.787,30.787,30.7138,30.7708,10500.0
2007-11-26 12:45:00,37.82,37.88,37.82,37.84,6000.0,30.7708,30.8196,30.7708,30.787,6000.0
2007-11-26 12:50:00,37.85,37.85,37.72,37.8,10400.0,30.7952,30.7952,30.6894,30.7545,10400.0
2007-11-26 12:55:00,37.81,37.88,37.8,37.87,8400.0,30.7626,30.8196,30.7545,30.8114,8400.0
2007-11-26 13:00:00,37.89,37.99,37.88,37.96,26100.0,30.8277,30.9091,30.8196,30.8847,26100.0
2007-11-26 13:05:00,37.97,38.03,37.96,37.98,41900.0,30.8928,30.9416,30.8847,30.9009,41900.0
2007-11-26 13:10:00,37.97,38.06,37.96,38.04,42100.0,30.8928,30.966,30.8847,30.9497,42100.0
2007-11-26 13:15:00,38.05,38.08,38.0,38.01,13000.0,30.9579,30.9823,30.9172,30.9253,13000.0
2007-11-26 13:20:00,38.01,38.01,37.96,38.01,14400.0,30.9253,30.9253,30.8847,30.9253,14400.0
2007-11-26 13:25:00,38.0,38.01,37.93,37.94,13100.0,30.9172,30.9253,30.8603,30.8684,13100.0
2007-11-26 13:30:00,37.94,38.01,37.94,38.01,9800.0,30.8684,30.9253,30.8684,30.9253,9800.0
2007-11-26 13:35:00,38.01,38.02,37.98,37.99,29800.0,30.9253,30.9335,30.9009,30.9091,29800.0
2007-11-26 13:40:00,38.0,38.0,37.93,37.93,34600.0,30.9172,30.9172,30.8603,30.8603,34600.0
2007-11-26 13:45:00,37.93,38.0,37.86,37.98,17800.0,30.8603,30.9172,30.8033,30.9009,17800.0
2007-11-26 13:50:00,37.98,38.02,37.98,37.99,15200.0,30.9009,30.9335,30.9009,30.9091,15200.0
2007-11-26 13:55:00,37.99,38.01,37.98,37.98,7000.0,30.9091,30.9253,30.9009,30.9009,7000.0
2007-11-26 14:00:00,37.99,38.03,37.98,38.02,16500.0,30.9091,30.9416,30.9009,30.9335,16500.0
2007-11-26 14:05:00,38.02,38.03,37.97,38.03,20100.0,30.9335,30.9416,30.8928,30.9416,20100.0
2007-11-26 14:10:00,38.03,38.04,37.97,38.0,4900.0,30.9416,30.9497,30.8928,30.9172,4900.0
2007-11-26 14:15:00,38.0,38.14,38.0,38.14,18900.0,30.9172,31.0311,30.9172,31.0311,18900.0
2007-11-26 14:20:00,38.12,38.14,38.07,38.09,19800.0,31.0148,31.0311,30.9742,30.9904,19800.0
2007-11-26 14:25:00,38.11,38.12,38.07,38.07,1400.0,31.0067,31.0148,30.9742,30.9742,1400.0
2007-11-26 14:30:00,38.08,38.11,37.99,38.01,4000.0,30.9823,31.0067,30.9091,30.9253,4000.0
2007-11-26 14:35:00,38.01,38.03,37.99,38.01,2500.0,30.9253,30.9416,30.9091,30.9253,2500.0
2007-11-26 14:40:00,38.01,38.04,38.0,38.02,8000.0,30.9253,30.9497,30.9172,30.9335,8000.0
2007-11-26 14:45:00,38.03,38.03,37.98,37.99,5800.0,30.9416,30.9416,30.9009,30.9091,5800.0
2007-11-26 14:50:00,37.98,38.02,37.91,37.91,17300.0,30.9009,30.9335,30.844,30.844,17300.0
2007-11-26 14:55:00,37.9,37.97,37.8,37.91,16500.0,30.8358,30.8928,30.7545,30.844,16500.0
2007-11-26 15:00:00,37.9,37.9,37.77,37.87,15700.0,30.8358,30.8358,30.7301,30.8114,15700.0
2007-11-26 15:05:00,37.87,37.92,37.84,37.88,18200.0,30.8114,30.8521,30.787,30.8196,18200.0
2007-11-26 15:10:00,37.89,37.99,37.86,37.99,21100.0,30.8277,30.9091,30.8033,30.9091,21100.0
2007-11-26 15:15:00,38.0,38.0,37.86,37.88,11000.0,30.9172,30.9172,30.8033,30.8196,11000.0
2007-11-26 15:20:00,37.86,37.88,37.66,37.76,54300.0,30.8033,30.8196,30.6406,30.7219,54300.0
2007-11-26 15:25:00,37.76,37.79,37.58,37.58,17600.0,30.7219,30.7463,30.5755,30.5755,17600.0
2007-11-26 15:30:00,37.62,37.63,37.59,37.61,17900.0,30.608,30.6162,30.5836,30.5999,17900.0
2007-11-26 15:35:00,37.61,37.61,37.41,37.41,34100.0,30.5999,30.5999,30.4372,30.4372,34100.0
2007-11-26 15:40:00,37.44,37.64,37.38,37.64,45300.0,30.4616,30.6243,30.4128,30.6243,45300.0
2007-11-26 15:45:00,37.64,37.77,37.63,37.71,32700.0,30.6243,30.7301,30.6162,30.6813,32700.0
2007-11-26 15:50:00,37.7,37.76,37.63,37.65,47100.0,30.6731,30.7219,30.6162,30.6324,47100.0
2007-11-26 15:55:00,37.64,37.72,37.59,37.63,34100.0,30.6243,30.6894,30.5836,30.6162,34100.0
2007-11-27 09:30:00,37.99,38.02,37.85,37.9,21800.0,30.9091,30.9335,30.7952,30.8358,21800.0
2007-11-27 09:35:00,37.91,38.19,37.9,38.01,62600.0,30.844,31.0718,30.8358,30.9253,62600.0
2007-11-27 09:40:00,38.02,38.14,37.94,37.95,21200.0,30.9335,31.0311,30.8684,30.8765,21200.0
2007-11-27 09:45:00,37.98,38.22,37.98,38.17,26400.0,30.9009,31.0962,30.9009,31.0555,26400.0
2007-11-27 09:50:00,38.2,38.32,38.2,38.23,26600.0,31.0799,31.1776,31.0799,31.1043,26600.0
2007-11-27 09:55:00,38.22,38.29,38.11,38.16,38100.0,31.0962,31.1532,31.0067,31.0474,38100.0
2007-11-27 10:00:00,38.16,38.21,38.05,38.11,22400.0,31.0474,31.0881,30.9579,31.0067,22400.0
2007-11-27 10:05:00,38.11,38.23,38.05,38.05,23300.0,31.0067,31.1043,30.9579,30.9579,23300.0
2007-11-27 10:10:00,38.05,38.06,37.9,37.9,18000.0,30.9579,30.966,30.8358,30.8358,18000.0
2007-11-27 10:15:00,37.89,37.99,37.86,37.88,10800.0,30.8277,30.9091,30.8033,30.8196,10800.0
2007-11-27 10:20:00,37.82,37.9,37.66,37.84,21700.0,30.7708,30.8358,30.6406,30.787,21700.0
2007-11-27 10:25:00,37.85,37.92,37.85,37.9,9400.0,30.7952,30.8521,30.7952,30.8358,9400.0
2007-11-27 10:30:00,37.9,38.03,37.9,38.0,12500.0,30.8358,30.9416,30.8358,30.9172,12500.0
2007-11-27 10:35:00,37.99,38.0,37.92,37.96,9800.0,30.9091,30.9172,30.8521,30.8847,9800.0
2007-11-27 10:40:00,37.94,37.96,37.87,37.9,6500.0,30.8684,30.8847,30.8114,30.8358,6500.0
2007-11-27 10:45:00,37.92,38.02,37.89,38.02,17600.0,30.8521,30.9335,30.8277,30.9335,17600.0
2007-11-27 10:50:00,38.05,38.12,38.05,38.07,14900.0,30.9579,31.0148,30.9579,30.9742,14900.0
2007-11-27 10:55:00,38.07,38.16,38.06,38.1,7600.0,30.9742,31.0474,30.966,30.9986,7600.0
2007-11-27 11:00:00,38.1,38.2,38.08,38.19,11100.0,30.9986,31.0799,30.9823,31.0718,11100.0
2007-11-27 11:05:00,38.19,38.24,38.13,38.14,6800.0,31.0718,31.1125,31.023,31.0311,6800.0
2007-11-27 11:10:00,38.14,38.2,38.12,38.17,19800.0,31.0311,31.0799,31.0148,31.0555,19800.0
2007-11-27 11:15:00,38.18,38.21,38.15,38.15,5400.0,31.0637,31.0881,31.0392,31.0392,5400.0
2007-11-27 11:20:00,38.15,38.17,38.06,38.14,22100.0,31.0392,31.0555,30.966,31.0311,22100.0
2007-11-27 11:25:00,38.14,38.23,38.12,38.13,11600.0,31.0311,31.1043,31.0148,31.023,11600.0
2007-11-27 11:30:00,38.14,38.38,38.14,38.25,26000.0,31.0311,31.2264,31.0311,31.1206,26000.0
2007-11-27 11:35:00,38.27,38.46,38.22,38.46,29400.0,31.1369,31.2915,31.0962,31.2915,29400.0
2007-11-27 11:40:00,38.46,38.5,38.31,38.31,17100.0,31.2915,31.324,31.1694,31.1694,17100.0
2007-11-27 11:45:00,38.3,38.32,38.28,38.3,22000.0,31.1613,31.1776,31.145,31.1613,22000.0
2007-11-27 11:50:00,38.29,38.36,38.28,38.36,8700.0,31.1532,31.2101,31.145,31.2101,8700.0
2007-11-27 11:55:00,38.34,38.36,38.27,38.27,14200.0,31.1938,31.2101,31.1369,31.1369,14200.0
2007-11-27 12:00:00,38.27,38.43,38.25,38.37,24500.0,31.1369,31.2671,31.1206,31.2182,24500.0
2007-11-27 12:05:00,38.37,38.39,38.32,38.39,17800.0,31.2182,31.2345,31.1776,31.2345,17800.0
2007-11-27 12:10:00,38.4,38.43,38.35,38.41,29900.0,31.2426,31.2671,31.202,31.2508,29900.0
2007-11-27 12:15:00,38.42,38.5,38.42,38.45,20200.0,31.2589,31.324,31.2589,31.2833,20200.0
2007-11-27 12:20:00,38.45,38.49,38.35,38.49,11900.0,31.2833,31.3159,31.202,31.3159,11900.0
2007-11-27 12:25:00,38.49,38.5,38.4,38.49,10700.0,31.3159,31.324,31.2426,31.3159,10700.0
2007-11-27 12:30:00,38.5,38.53,38.43,38.51,16100.0,31.324,31.3484,31.2671,31.3321,16100.0
2007-11-27 12:35:00,38.5,38.59,38.5,38.57,17300.0,31.324,31.3972,31.324,31.381,17300.0
2007-11-27 12:40:00,38.58,38.64,38.56,38.59,27000.0,31.3891,31.4379,31.3728,31.3972,27000.0
2007-11-27 12:45:00,38.6,38.65,38.6,38.63,7300.0,31.4054,31.4461,31.4054,31.4298,7300.0
2007-11-27 12:50:00,38.63,38.65,38.56,38.65,11400.0,31.4298,31.4461,31.3728,31.4461,11400.0
2007-11-27 12:55:00,38.65,38.65,38.53,38.58,9000.0,31.4461,31.4461,31.3484,31.3891,9000.0
2007-11-27 13:00:00,38.57,38.6,38.48,38.49,19800.0,31.381,31.4054,31.3077,31.3159,19800.0
2007-11-27 13:05:00,38.47,38.49,38.4,38.4,18400.0,31.2996,31.3159,31.2426,31.2426,18400.0
2007-11-27 13:10:00,38.4,38.48,38.39,38.46,28000.0,31.2426,31.3077,31.2345,31.2915,28000.0
2007-11-27 13:15:00,38.48,38.51,38.4,38.41,39500.0,31.3077,31.3321,31.2426,31.2508,39500.0
2007-11-27 13:20:00,38.42,38.5,38.4,38.5,11200.0,31.2589,31.324,31.2426,31.324,11200.0
2007-11-27 13:25:00,38.5,38.55,38.41,38.41,31100.0,31.324,31.3647,31.2508,31.2508,31100.0
2007-11-27 13:30:00,38.41,38.45,38.35,38.43,11300.0,31.2508,31.2833,31.202,31.2671,11300.0
2007-11-27 13:35:00,38.44,38.45,38.4,38.4,9800.0,31.2752,31.2833,31.2426,31.2426,9800.0
2007-11-27 13:40:00,38.4,38.5,38.38,38.49,19800.0,31.2426,31.324,31.2264,31.3159,19800.0
2007-11-27 13:45:00,38.47,38.51,38.44,38.48,17800.0,31.2996,31.3321,31.2752,31.3077,17800.0
2007-11-27 13:50:00,38.48,38.5,38.41,38.41,21100.0,31.3077,31.324,31.2508,31.2508,21100.0
2007-11-27 13:55:00,38.4,38.47,38.39,38.45,2700.0,31.2426,31.2996,31.2345,31.2833,2700.0
2007-11-27 14:00:00,38.45,38.48,38.43,38.47,13400.0,31.2833,31.3077,31.2671,31.2996,13400.0
2007-11-27 14:05:00,38.47,38.55,38.47,38.5,3600.0,31.2996,31.3647,31.2996,31.324,3600.0
2007-11-27 14:10:00,38.5,38.61,38.5,38.59,7700.0,31.324,31.4135,31.324,31.3972,7700.0
2007-11-27 14:15:00,38.58,38.62,38.54,38.62,11000.0,31.3891,31.4216,31.3566,31.4216,11000.0
2007-11-27 14:20:00,38.63,38.64,38.46,38.5,32600.0,31.4298,31.4379,31.2915,31.324,32600.0
2007-11-27 14:25:00,38.5,38.58,38.45,38.52,8200.0,31.324,31.3891,31.2833,31.3403,8200.0
2007-11-27 14:30:00,38.51,38.54,38.47,38.51,3500.0,31.3321,31.3566,31.2996,31.3321,3500.0
2007-11-27 14:35:00,38.5,38.5,38.31,38.34,17300.0,31.324,31.324,31.1694,31.1938,17300.0
2007-11-27 14:40:00,38.37,38.47,38.31,38.37,24300.0,31.2182,31.2996,31.1694,31.2182,24300.0
2007-11-27 14:45:00,38.37,38.56,38.35,38.48,22200.0,31.2182,31.3728,31.202,31.3077,22200.0
2007-11-27 14:50:00,38.5,38.55,38.41,38.47,8000.0,31.324,31.3647,31.2508,31.2996,8000.0
2007-11-27 14:55:00,38.47,38.6,38.43,38.44,19100.0,31.2996,31.4054,31.2671,31.2752,19100.0
2007-11-27 15:00:00,38.5,38.57,38.38,38.38,13100.0,31.324,31.381,31.2264,31.2264,13100.0
2007-11-27 15:05:00,38.39,38.5,38.37,38.42,21100.0,31.2345,31.324,31.2182,31.2589,21100.0
2007-11-27 15:10:00,38.46,38.61,38.45,38.58,10400.0,31.2915,31.4135,31.2833,31.3891,10400.0
2007-11-27 15:15:00,38.54,38.55,38.44,38.51,10100.0,31.3566,31.3647,31.2752,31.3321,10100.0
2007-11-27 15:20:00,38.5,38.52,38.39,38.45,55800.0,31.324,31.3403,31.2345,31.2833,55800.0
2007-11-27 15:25:00,38.45,38.52,38.36,38.5,48700.0,31.2833,31.3403,31.2101,31.324,48700.0
2007-11-27 15:30:00,38.51,38.64,38.46,38.64,31500.0,31.3321,31.4379,31.2915,31.4379,31500.0
2007-11-27 15:35:00,38.64,38.65,38.56,38.57,49600.0,31.4379,31.4461,31.3728,31.381,49600.0
2007-11-27 15:40:00,38.58,38.6,38.46,38.57,75200.0,31.3891,31.4054,31.2915,31.381,75200.0
2007-11-27 15:45:00,38.56,38.62,38.49,38.5,69000.0,31.3728,31.4216,31.3159,31.324,69000.0
2007-11-27 15:50:00,38.5,38.61,38.49,38.49,110100.0,31.324,31.4135,31.3159,31.3159,110100.0
2007-11-27 15:55:00,38.5,38.69,38.49,38.68,89700.0,31.324,31.4786,31.3159,31.4705,89700.0
2007-11-28 09:30:00,38.9,39.05,38.8,38.99,22600.0,31.6495,31.7715,31.5681,31.7227,22600.0
2007-11-28 09:35:00,39.0,39.01,38.89,38.93,22200.0,31.7308,31.7389,31.6413,31.6739,22200.0
2007-11-28 09:40:00,38.95,39.0,38.86,38.87,16100.0,31.6901,31.7308,31.6169,31.625,16100.0
2007-11-28 09:45:00,38.88,39.0,38.88,38.99,56000.0,31.6332,31.7308,31.6332,31.7227,56000.0
2007-11-28 09:50:00,38.99,38.99,38.87,38.9,13500.0,31.7227,31.7227,31.625,31.6495,13500.0
2007-11-28 09:55:00,38.9,38.9,38.88,38.89,20100.0,31.6495,31.6495,31.6332,31.6413,20100.0
2007-11-28 10:00:00,38.87,38.89,38.75,38.8,23200.0,31.625,31.6413,31.5274,31.5681,23200.0
2007-11-28 10:05:00,38.8,38.94,38.78,38.89,67400.0,31.5681,31.682,31.5518,31.6413,67400.0
2007-11-28 10:10:00,38.89,38.96,38.87,38.91,80100.0,31.6413,31.6983,31.625,31.6576,80100.0
2007-11-28 10:15:00,38.9,38.93,38.87,38.92,55700.0,31.6495,31.6739,31.625,31.6657,55700.0
2007-11-28 10:20:00,38.91,38.91,38.87,38.88,20400.0,31.6576,31.6576,31.625,31.6332,20400.0
2007-11-28 10:25:00,38.86,38.98,38.81,38.97,11300.0,31.6169,31.7145,31.5762,31.7064,11300.0
2007-11-28 10:30:00,38.98,39.15,38.97,39.09,39900.0,31.7145,31.8529,31.7064,31.804,39900.0
2007-11-28 10:35:00,39.06,39.08,39.0,39.03,17100.0,31.7796,31.7959,31.7308,31.7552,17100.0
2007-11-28 10:40:00,39.04,39.05,38.93,38.99,28300.0,31.7634,31.7715,31.6739,31.7227,28300.0
2007-11-28 10:45:00,38.99,39.05,38.98,39.01,19000.0,31.7227,31.7715,31.7145,31.7389,19000.0
2007-11-28 10:50:00,38.99,39.0,38.93,38.99,23300.0,31.7227,31.7308,31.6739,31.7227,23300.0
2007-11-28 10:55:00,38.96,38.96,38.9,38.9,50100.0,31.6983,31.6983,31.6495,31.6495,50100.0
2007-11-28 11:00:00,38.9,38.9,38.87,38.89,23000.0,31.6495,31.6495,31.625,31.6413,23000.0
2007-11-28 11:05:00,38.89,38.91,38.88,38.9,21600.0,31.6413,31.6576,31.6332,31.6495,21600.0
2007-11-28 11:10:00,38.89,38.96,38.89,38.96,26700.0,31.6413,31.6983,31.6413,31.6983,26700.0
2007-11-28 11:15:00,38.95,39.05,38.95,39.02,36600.0,31.6901,31.7715,31.6901,31.7471,36600.0
2007-11-28 11:20:00,39.04,39.14,39.04,39.1,78500.0,31.7634,31.8447,31.7634,31.8122,78500.0
2007-11-28 11:25:00,39.1,39.13,39.09,39.13,32400.0,31.8122,31.8366,31.804,31.8366,32400.0
2007-11-28 11:30:00,39.13,39.28,39.12,39.28,19300.0,31.8366,31.9586,31.8284,31.9586,19300.0
2007-11-28 11:35:00,39.27,39.33,39.23,39.25,32700.0,31.9505,31.9993,31.9179,31.9342,32700.0
2007-11-28 11:40:00,39.24,39.28,39.24,39.24,8400.0,31.9261,31.9586,31.9261,31.9261,8400.0
2007-11-28 11:45:00,39.24,39.28,39.24,39.28,15900.0,31.9261,31.9586,31.9261,31.9586,15900.0
2007-11-28 11:50:00,39.28,39.28,39.22,39.24,13800.0,31.9586,31.9586,31.9098,31.9261,13800.0
2007-11-28 11:55:00,39.22,39.28,39.22,39.26,11900.0,31.9098,31.9586,31.9098,31.9424,11900.0
2007-11-28 12:00:00,39.26,39.28,39.26,39.27,12300.0,31.9424,31.9586,31.9424,31.9505,12300.0
2007-11-28 12:05:00,39.26,39.3,39.25,39.3,56200.0,31.9424,31.9749,31.9342,31.9749,56200.0
2007-11-28 12:10:00,39.28,39.28,39.25,39.28,4600.0,31.9586,31.9586,31.9342,31.9586,4600.0
2007-11-28 12:15:00,39.26,39.28,39.24,39.26,20600.0,31.9424,31.9586,31.9261,31.9424,20600.0
2007-11-28 12:20:00,39.26,39.27,39.25,39.27,11400.0,31.9424,31.9505,31.9342,31.9505,11400.0
2007-11-28 12:25:00,39.26,39.33,39.26,39.31,16600.0,31.9424,31.9993,31.9424,31.983,16600.0
2007-11-28 12:30:00,39.3,39.33,39.25,39.3,7300.0,31.9749,31.9993,31.9342,31.9749,7300.0
2007-11-28 12:35:00,39.29,39.33,39.27,39.32,10300.0,31.9668,31.9993,31.9505,31.9912,10300.0
2007-11-28 12:40:00,39.32,39.35,39.3,39.32,10000.0,31.9912,32.0156,31.9749,31.9912,10000.0
2007-11-28 12:45:00,39.32,39.33,39.25,39.32,5900.0,31.9912,31.9993,31.9342,31.9912,5900.0
2007-11-28 12:50:00,39.29,39.31,39.25,39.25,7000.0,31.9668,31.983,31.9342,31.9342,7000.0
2007-11-28 12:55:00,39.27,39.3,39.25,39.3,3700.0,31.9505,31.9749,31.9342,31.9749,3700.0
2007-11-28 13:00:00,39.3,39.31,39.26,39.3,3700.0,31.9749,31.983,31.9424,31.9749,3700.0
2007-11-28 13:05:00,39.28,39.3,39.26,39.26,4200.0,31.9586,31.9749,31.9424,31.9424,4200.0
2007-11-28 13:10:00,39.31,39.4,39.26,39.29,21700.0,31.983,32.0563,31.9424,31.9668,21700.0
2007-11-28 13:15:00,39.27,39.37,39.27,39.36,21400.0,31.9505,32.0318,31.9505,32.0237,21400.0
2007-11-28 13:20:00,39.36,39.36,39.29,39.35,6200.0,32.0237,32.0237,31.9668,32.0156,6200.0
2007-11-28 13:25:00,39.35,39.36,39.33,39.35,6800.0,32.0156,32.0237,31.9993,32.0156,6800.0
2007-11-28 13:30:00,39.34,39.37,39.31,39.33,15500.0,32.0074,32.0318,31.983,31.9993,15500.0
2007-11-28 13:35:00,39.32,39.34,39.31,39.33,5400.0,31.9912,32.0074,31.983,31.9993,5400.0
2007-11-28 13:40:00,39.34,39.34,39.29,39.32,3800.0,32.0074,32.0074,31.9668,31.9912,3800.0
2007-11-28 13:45:00,39.31,39.32,39.28,39.28,5700.0,31.983,31.9912,31.9586,31.9586,5700.0
2007-11-28 13:50:00,39.28,39.32,39.25,39.31,13500.0,31.9586,31.9912,31.9342,31.983,13500.0
2007-11-28 13:55:00,39.3,39.38,39.3,39.37,15400.0,31.9749,32.04,31.9749,32.0318,15400.0
2007-11-28 14:00:00,39.36,39.44,39.33,39.4,28000.0,32.0237,32.0888,31.9993,32.0563,28000.0
2007-11-28 14:05:00,39.41,39.42,39.25,39.32,17500.0,32.0644,32.0725,31.9342,31.9912,17500.0
2007-11-28 14:10:00,39.3,39.32,39.28,39.29,17100.0,31.9749,31.9912,31.9586,31.9668,17100.0
2007-11-28 14:15:00,39.29,39.31,39.22,39.27,9800.0,31.9668,31.983,31.9098,31.9505,9800.0
2007-11-28 14:20:00,39.27,39.31,39.26,39.3,8000.0,31.9505,31.983,31.9424,31.9749,8000.0
2007-11-28 14:25:00,39.29,39.32,39.24,39.25,23300.0,31.9668,31.9912,31.9261,31.9342,23300.0
2007-11-28 14:30:00,39.25,39.26,39.13,39.22,24600.0,31.9342,31.9424,31.8366,31.9098,24600.0
2007-11-28 14:35:00,39.25,39.25,39.01,39.25,45500.0,31.9342,31.9342,31.7389,31.9342,45500.0
2007-11-28 14:40:00,39.25,39.25,39.11,39.14,7400.0,31.9342,31.9342,31.8203,31.8447,7400.0
2007-11-28 14:45:00,39.19,39.19,39.06,39.15,36200.0,31.8854,31.8854,31.7796,31.8529,36200.0
2007-11-28 14:50:00,39.17,39.17,39.09,39.1,18900.0,31.8691,31.8691,31.804,31.8122,18900.0
2007-11-28 14:55:00,39.11,39.17,39.11,39.14,19100.0,31.8203,31.8691,31.8203,31.8447,19100.0
2007-11-28 15:00:00,39.16,39.17,39.12,39.14,22400.0,31.861,31.8691,31.8284,31.8447,22400.0
2007-11-28 15:05:00,39.15,39.17,39.12,39.12,31400.0,31.8529,31.8691,31.8284,31.8284,31400.0
2007-11-28 15:10:00,39.12,39.27,39.1,39.25,19300.0,31.8284,31.9505,31.8122,31.9342,19300.0
2007-11-28 15:15:00,39.25,39.36,39.21,39.33,24200.0,31.9342,32.0237,31.9017,31.9993,24200.0
2007-11-28 15:20:00,39.32,39.35,39.24,39.32,18300.0,31.9912,32.0156,31.9261,31.9912,18300.0
2007-11-28 15:25:00,39.31,39.35,39.29,39.33,9000.0,31.983,32.0156,31.9668,31.9993,9000.0
2007-11-28 15:30:00,39.34,39.46,39.33,39.44,21100.0,32.0074,32.1051,31.9993,32.0888,21100.0
2007-11-28 15:35:00,39.44,39.53,39.39,39.47,24000.0,32.0888,32.162,32.0481,32.1132,24000.0
2007-11-28 15:40:00,39.48,39.51,39.34,39.34,30000.0,32.1213,32.1458,32.0074,32.0074,30000.0
2007-11-28 15:45:00,39.34,39.51,39.29,39.35,60900.0,32.0074,32.1458,31.9668,32.0156,60900.0
2007-11-28 15:50:00,39.34,39.57,39.34,39.56,89700.0,32.0074,32.1946,32.0074,32.1864,89700.0
2007-11-28 15:55:00,39.56,39.78,39.52,39.78,177600.0,32.1864,32.3654,32.1539,32.3654,177600.0
2007-11-29 09:30:00,39.07,39.08,38.9,38.94,67100.0,31.7878,31.7959,31.6495,31.682,67100.0
2007-11-29 09:35:00,38.95,39.12,38.93,39.11,33200.0,31.6901,31.8284,31.6739,31.8203,33200.0
2007-11-29 09:40:00,39.11,39.14,38.93,38.93,16800.0,31.8203,31.8447,31.6739,31.6739,16800.0
2007-11-29 09:45:00,38.93,38.93,38.77,38.77,8400.0,31.6739,31.6739,31.5437,31.5437,8400.0
2007-11-29 09:50:00,38.77,38.8,38.5,38.64,37000.0,31.5437,31.5681,31.324,31.4379,37000.0
2007-11-29 09:55:00,38.64,38.69,38.59,38.61,13300.0,31.4379,31.4786,31.3972,31.4135,13300.0
2007-11-29 10:00:00,38.65,38.78,38.63,38.65,18600.0,31.4461,31.5518,31.4298,31.4461,18600.0
2007-11-29 10:05:00,38.65,38.65,38.52,38.53,12800.0,31.4461,31.4461,31.3403,31.3484,12800.0
2007-11-29 10:10:00,38.53,38.62,38.49,38.6,47800.0,31.3484,31.4216,31.3159,31.4054,47800.0
2007-11-29 10:15:00,38.61,38.61,38.49,38.55,57700.0,31.4135,31.4135,31.3159,31.3647,57700.0
2007-11-29 10:20:00,38.51,38.7,38.5,38.65,32100.0,31.3321,31.4867,31.324,31.4461,32100.0
2007-11-29 10:25:00,38.65,38.7,38.63,38.65,10500.0,31.4461,31.4867,31.4298,31.4461,10500.0
2007-11-29 10:30:00,38.65,38.72,38.6,38.7,14100.0,31.4461,31.503,31.4054,31.4867,14100.0
2007-11-29 10:35:00,38.7,38.83,38.66,38.83,31100.0,31.4867,31.5925,31.4542,31.5925,31100.0
2007-11-29 10:40:00,38.79,38.94,38.77,38.9,19000.0,31.56,31.682,31.5437,31.6495,19000.0
2007-11-29 10:45:00,38.87,38.91,38.86,38.91,1300.0,31.625,31.6576,31.6169,31.6576,1300.0
2007-11-29 10:50:00,38.9,38.9,38.83,38.86,6400.0,31.6495,31.6495,31.5925,31.6169,6400.0
2007-11-29 10:55:00,38.86,39.04,38.85,39.04,68700.0,31.6169,31.7634,31.6088,31.7634,68700.0
2007-11-29 11:00:00,39.02,39.12,38.97,39.12,11700.0,31.7471,31.8284,31.7064,31.8284,11700.0
2007-11-29 11:05:00,39.1,39.22,39.06,39.2,19500.0,31.8122,31.9098,31.7796,31.8935,19500.0
2007-11-29 11:10:00,39.2,39.23,39.2,39.22,3500.0,31.8935,31.9179,31.8935,31.9098,3500.0
2007-11-29 11:15:00,39.22,39.24,39.16,39.24,13500.0,31.9098,31.9261,31.861,31.9261,13500.0
2007-11-29 11:20:00,39.24,39.28,39.2,39.25,4000.0,31.9261,31.9586,31.8935,31.9342,4000.0
2007-11-29 11:25:00,39.26,39.36,39.22,39.36,18600.0,31.9424,32.0237,31.9098,32.0237,18600.0
2007-11-29 11:30:00,39.35,39.39,39.29,39.37,8000.0,32.0156,32.0481,31.9668,32.0318,8000.0
2007-11-29 11:35:00,39.38,39.4,39.37,39.38,6300.0,32.04,32.0563,32.0318,32.04,6300.0
2007-11-29 11:40:00,39.39,39.48,39.35,39.47,33700.0,32.0481,32.1213,32.0156,32.1132,33700.0
2007-11-29 11:45:00,39.47,39.51,39.4,39.44,27100.0,32.1132,32.1458,32.0563,32.0888,27100.0
2007-11-29 11:50:00,39.43,39.45,39.41,39.42,6000.0,32.0807,32.0969,32.0644,32.0725,6000.0
2007-11-29 11:55:00,39.43,39.55,39.43,39.53,22400.0,32.0807,32.1783,32.0807,32.162,22400.0
2007-11-29 12:00:00,39.53,39.55,39.45,39.45,5300.0,32.162,32.1783,32.0969,32.0969,5300.0
2007-11-29 12:05:00,39.47,39.52,39.47,39.52,5500.0,32.1132,32.1539,32.1132,32.1539,5500.0
2007-11-29 12:10:00,39.51,39.52,39.48,39.48,3700.0,32.1458,32.1539,32.1213,32.1213,3700.0
2007-11-29 12:15:00,39.47,39.49,39.44,39.46,4700.0,32.1132,32.1295,32.0888,32.1051,4700.0
2007-11-29 12:20:00,39.46,39.52,39.46,39.5,5700.0,32.1051,32.1539,32.1051,32.1376,5700.0
2007-11-29 12:25:00,39.51,39.53,39.5,39.5,9900.0,32.1458,32.162,32.1376,32.1376,9900.0
2007-11-29 12:30:00,39.5,39.51,39.45,39.49,4500.0,32.1376,32.1458,32.0969,32.1295,4500.0
2007-11-29 12:35:00,39.49,39.51,39.43,39.45,15100.0,32.1295,32.1458,32.0807,32.0969,15100.0
2007-11-29 12:40:00,39.45,39.45,39.43,39.43,2700.0,32.0969,32.0969,32.0807,32.0807,2700.0
2007-11-29 12:45:00,39.44,39.44,39.29,39.32,12600.0,32.0888,32.0888,31.9668,31.9912,12600.0
2007-11-29 12:50:00,39.3,39.37,39.29,39.35,8200.0,31.9749,32.0318,31.9668,32.0156,8200.0
2007-11-29 12:55:00,39.34,39.35,39.31,39.35,7200.0,32.0074,32.0156,31.983,32.0156,7200.0
2007-11-29 13:00:00,39.31,39.35,39.26,39.29,4000.0,31.983,32.0156,31.9424,31.9668,4000.0
2007-11-29 13:05:00,39.24,39.4,39.24,39.4,11200.0,31.9261,32.0563,31.9261,32.0563,11200.0
2007-11-29 13:10:00,39.38,39.4,39.29,39.32,12900.0,32.04,32.0563,31.9668,31.9912,12900.0
2007-11-29 13:15:00,39.32,39.35,39.27,39.29,6900.0,31.9912,32.0156,31.9505,31.9668,6900.0
2007-11-29 13:20:00,39.29,39.3,39.19,39.2,13600.0,31.9668,31.9749,31.8854,31.8935,13600.0
2007-11-29 13:25:00,39.19,39.22,39.18,39.2,9000.0,31.8854,31.9098,31.8773,31.8935,9000.0
2007-11-29 13:30:00,39.2,39.36,39.19,39.34,14500.0,31.8935,32.0237,31.8854,32.0074,14500.0
2007-11-29 13:35:00,39.38,39.38,39.31,39.37,3700.0,32.04,32.04,31.983,32.0318,3700.0
2007-11-29 13:40:00,39.34,39.35,39.26,39.29,6400.0,32.0074,32.0156,31.9424,31.9668,6400.0
2007-11-29 13:45:00,39.28,39.3,39.14,39.18,33300.0,31.9586,31.9749,31.8447,31.8773,33300.0
2007-11-29 13:50:00,39.2,39.22,39.13,39.14,22700.0,31.8935,31.9098,31.8366,31.8447,22700.0
2007-11-29 13:55:00,39.15,39.22,39.1,39.15,32700.0,31.8529,31.9098,31.8122,31.8529,32700.0
2007-11-29 14:00:00,39.18,39.18,39.09,39.12,21100.0,31.8773,31.8773,31.804,31.8284,21100.0
2007-11-29 14:05:00,39.12,39.3,39.1,39.3,8400.0,31.8284,31.9749,31.8122,31.9749,8400.0
2007-11-29 14:10:00,39.29,39.34,39.24,39.29,20800.0,31.9668,32.0074,31.9261,31.9668,20800.0
2007-11-29 14:15:00,39.3,39.4,39.3,39.31,16300.0,31.9749,32.0563,31.9749,31.983,16300.0
2007-11-29 14:20:00,39.32,39.32,39.27,39.28,5000.0,31.9912,31.9912,31.9505,31.9586,5000.0
2007-11-29 14:25:00,39.29,39.37,39.27,39.29,15500.0,31.9668,32.0318,31.9505,31.9668,15500.0
2007-11-29 14:30:00,39.3,39.37,39.27,39.27,2600.0,31.9749,32.0318,31.9505,31.9505,2600.0
2007-11-29 14:35:00,39.28,39.38,39.26,39.38,5300.0,31.9586,32.04,31.9424,32.04,5300.0
2007-11-29 14:40:00,39.37,39.46,39.37,39.44,18600.0,32.0318,32.1051,32.0318,32.0888,18600.0
2007-11-29 14:45:00,39.44,39.46,39.39,39.45,11600.0,32.0888,32.1051,32.0481,32.0969,11600.0
2007-11-29 14:50:00,39.46,39.47,39.39,39.39,14600.0,32.1051,32.1132,32.0481,32.0481,14600.0
2007-11-29 14:55:00,39.42,39.44,39.36,39.39,9800.0,32.0725,32.0888,32.0237,32.0481,9800.0
2007-11-29 15:00:00,39.38,39.4,39.3,39.32,13900.0,32.04,32.0563,31.9749,31.9912,13900.0
2007-11-29 15:05:00,39.33,39.38,39.3,39.38,8500.0,31.9993,32.04,31.9749,32.04,8500.0
2007-11-29 15:10:00,39.37,39.42,39.33,39.37,16800.0,32.0318,32.0725,31.9993,32.0318,16800.0
2007-11-29 15:15:00,39.39,39.48,39.38,39.44,15800.0,32.0481,32.1213,32.04,32.0888,15800.0
2007-11-29 15:20:00,39.44,39.49,39.4,39.44,30500.0,32.0888,32.1295,32.0563,32.0888,30500.0
2007-11-29 15:25:00,39.44,39.59,39.35,39.54,41800.0,32.0888,32.2108,32.0156,32.1702,41800.0
2007-11-29 15:30:00,39.55,39.55,39.34,39.41,24700.0,32.1783,32.1783,32.0074,32.0644,24700.0
2007-11-29 15:35:00,39.42,39.45,39.3,39.38,12600.0,32.0725,32.0969,31.9749,32.04,12600.0
2007-11-29 15:40:00,39.39,39.44,39.21,39.44,17800.0,32.0481,32.0888,31.9017,32.0888,17800.0
2007-11-29 15:45:00,39.43,39.5,39.37,39.37,18700.0,32.0807,32.1376,32.0318,32.0318,18700.0
2007-11-29 15:50:00,39.37,39.49,39.28,39.43,17900.0,32.0318,32.1295,31.9586,32.0807,17900.0
2007-11-29 15:55:00,39.41,39.45,39.35,39.35,21800.0,32.0644,32.0969,32.0156,32.0156,21800.0
2007-11-30 09:30:00,39.34,39.71,39.34,39.71,34200.0,32.0074,32.3085,32.0074,32.3085,34200.0
2007-11-30 09:35:00,39.71,39.91,39.69,39.88,44500.0,32.3085,32.4712,32.2922,32.4468,44500.0
2007-11-30 09:40:00,39.9,40.07,39.9,40.01,23200.0,32.4631,32.6014,32.4631,32.5526,23200.0
2007-11-30 09:45:00,40.02,40.03,39.83,40.0,53800.0,32.5607,32.5688,32.4061,32.5444,53800.0
2007-11-30 09:50:00,39.99,40.04,39.95,40.03,18100.0,32.5363,32.577,32.5037,32.5688,18100.0
2007-11-30 09:55:00,39.99,40.03,39.94,39.94,16700.0,32.5363,32.5688,32.4956,32.4956,16700.0
2007-11-30 10:00:00,39.93,40.0,39.91,39.98,6600.0,32.4875,32.5444,32.4712,32.5282,6600.0
2007-11-30 10:05:00,39.97,39.97,39.88,39.96,7200.0,32.52,32.52,32.4468,32.5119,7200.0
2007-11-30 10:10:00,39.95,39.98,39.95,39.95,1200.0,32.5037,32.5282,32.5037,32.5037,1200.0
2007-11-30 10:15:00,39.98,39.98,39.83,39.85,13400.0,32.5282,32.5282,32.4061,32.4224,13400.0
2007-11-30 10:20:00,39.84,39.87,39.77,39.79,9900.0,32.4142,32.4387,32.3573,32.3736,9900.0
2007-11-30 10:25:00,39.79,39.84,39.77,39.84,3800.0,32.3736,32.4142,32.3573,32.4142,3800.0
2007-11-30 10:30:00,39.85,39.93,39.82,39.91,10700.0,32.4224,32.4875,32.398,32.4712,10700.0
2007-11-30 10:35:00,39.92,39.96,39.9,39.96,3900.0,32.4793,32.5119,32.4631,32.5119,3900.0
2007-11-30 10:40:00,39.99,40.0,39.94,39.95,6000.0,32.5363,32.5444,32.4956,32.5037,6000.0
2007-11-30 10:45:00,39.95,40.0,39.93,39.94,16400.0,32.5037,32.5444,32.4875,32.4956,16400.0
2007-11-30 10:50:00,39.97,39.99,39.94,39.95,7200.0,32.52,32.5363,32.4956,32.5037,7200.0
2007-11-30 10:55:00,39.96,39.99,39.95,39.96,3300.0,32.5119,32.5363,32.5037,32.5119,3300.0
2007-11-30 11:00:00,39.96,39.96,39.87,39.88,8700.0,32.5119,32.5119,32.4387,32.4468,8700.0
2007-11-30 11:05:00,39.87,39.88,39.86,39.86,2400.0,32.4387,32.4468,32.4305,32.4305,2400.0
2007-11-30 11:10:00,39.88,39.89,39.87,39.87,5700.0,32.4468,32.4549,32.4387,32.4387,5700.0
2007-11-30 11:15:00,39.87,39.87,39.75,39.76,16000.0,32.4387,32.4387,32.341,32.3492,16000.0
2007-11-30 11:20:00,39.78,39.85,39.78,39.85,3500.0,32.3654,32.4224,32.3654,32.4224,3500.0
2007-11-30 11:25:00,39.85,39.85,39.76,39.84,6700.0,32.4224,32.4224,32.3492,32.4142,6700.0
2007-11-30 11:30:00,39.9,39.91,39.88,39.91,2800.0,32.4631,32.4712,32.4468,32.4712,2800.0
2007-11-30 11:35:00,39.9,39.93,39.87,39.87,4200.0,32.4631,32.4875,32.4387,32.4387,4200.0
2007-11-30 11:40:00,39.87,39.92,39.87,39.9,2400.0,32.4387,32.4793,32.4387,32.4631,2400.0
2007-11-30 11:45:00,39.92,39.94,39.9,39.92,1500.0,32.4793,32.4956,32.4631,32.4793,1500.0
2007-11-30 11:50:00,39.91,39.91,39.87,39.87,1800.0,32.4712,32.4712,32.4387,32.4387,1800.0
2007-11-30 11:55:00,39.87,39.93,39.83,39.9,5000.0,32.4387,32.4875,32.4061,32.4631,5000.0
2007-11-30 12:00:00,39.9,39.91,39.89,39.91,1000.0,32.4631,32.4712,32.4549,32.4712,1000.0
2007-11-30 12:05:00,39.9,39.9,39.88,39.88,3900.0,32.4631,32.4631,32.4468,32.4468,3900.0
2007-11-30 12:10:00,39.88,39.89,39.87,39.89,2600.0,32.4468,32.4549,32.4387,32.4549,2600.0
2007-11-30 12:15:00,39.87,39.95,39.82,39.95,15200.0,32.4387,32.5037,32.398,32.5037,15200.0
2007-11-30 12:20:00,39.95,40.02,39.95,39.96,9900.0,32.5037,32.5607,32.5037,32.5119,9900.0
2007-11-30 12:25:00,39.98,40.04,39.98,40.0,10200.0,32.5282,32.577,32.5282,32.5444,10200.0
2007-11-30 12:30:00,40.01,40.1,39.95,40.06,37100.0,32.5526,32.6258,32.5037,32.5932,37100.0
2007-11-30 12:35:00,40.06,40.11,40.02,40.05,9000.0,32.5932,32.6339,32.5607,32.5851,9000.0
2007-11-30 12:40:00,40.06,40.07,40.01,40.05,3400.0,32.5932,32.6014,32.5526,32.5851,3400.0
2007-11-30 12:45:00,40.01,40.11,40.01,40.11,6100.0,32.5526,32.6339,32.5526,32.6339,6100.0
2007-11-30 12:50:00,40.1,40.2,40.1,40.2,12900.0,32.6258,32.7071,32.6258,32.7071,12900.0
2007-11-30 12:55:00,40.18,40.2,40.17,40.19,3700.0,32.6909,32.7071,32.6827,32.699,3700.0
2007-11-30 13:00:00,40.2,40.21,40.16,40.19,4700.0,32.7071,32.7153,32.6746,32.699,4700.0
2007-11-30 13:05:00,40.17,40.19,40.11,40.13,6100.0,32.6827,32.699,32.6339,32.6502,6100.0
2007-11-30 13:10:00,40.12,40.14,40.05,40.08,8100.0,32.6421,32.6583,32.5851,32.6095,8100.0
2007-11-30 13:15:00,40.08,40.12,40.06,40.12,11300.0,32.6095,32.6421,32.5932,32.6421,11300.0
2007-11-30 13:20:00,40.13,40.13,40.1,40.11,6300.0,32.6502,32.6502,32.6258,32.6339,6300.0
2007-11-30 13:25:00,40.11,40.17,39.97,40.15,31200.0,32.6339,32.6827,32.52,32.6665,31200.0
2007-11-30 13:30:00,40.15,40.18,40.13,40.17,9300.0,32.6665,32.6909,32.6502,32.6827,9300.0
2007-11-30 13:35:00,40.17,40.21,40.14,40.18,10200.0,32.6827,32.7153,32.6583,32.6909,10200.0
2007-11-30 13:40:00,40.21,40.25,40.19,40.25,10000.0,32.7153,32.7478,32.699,32.7478,10000.0
2007-11-30 13:45:00,40.23,40.24,40.19,40.22,4100.0,32.7316,32.7397,32.699,32.7234,4100.0
2007-11-30 13:50:00,40.22,40.23,40.21,40.22,8000.0,32.7234,32.7316,32.7153,32.7234,8000.0
2007-11-30 13:55:00,40.23,40.42,40.2,40.25,25500.0,32.7316,32.8861,32.7071,32.7478,25500.0
2007-11-30 14:00:00,40.26,40.35,40.17,40.17,18800.0,32.756,32.8292,32.6827,32.6827,18800.0
2007-11-30 14:05:00,40.15,40.27,40.15,40.26,14200.0,32.6665,32.7641,32.6665,32.756,14200.0
2007-11-30 14:10:00,40.26,40.32,40.24,40.32,8300.0,32.756,32.8048,32.7397,32.8048,8300.0
2007-11-30 14:15:00,40.3,40.37,40.26,40.36,14700.0,32.7885,32.8455,32.756,32.8373,14700.0
2007-11-30 14:20:00,40.36,40.42,40.36,40.41,11600.0,32.8373,32.8861,32.8373,32.878,11600.0
2007-11-30 14:25:00,40.42,40.43,40.4,40.41,13000.0,32.8861,32.8943,32.8699,32.878,13000.0
2007-11-30 14:30:00,40.42,40.44,40.37,40.43,11300.0,32.8861,32.9024,32.8455,32.8943,11300.0
2007-11-30 14:35:00,40.45,40.58,40.45,40.55,16600.0,32.9105,33.0163,32.9105,32.9919,16600.0
2007-11-30 14:40:00,40.54,40.59,40.45,40.53,24100.0,32.9838,33.0245,32.9105,32.9756,24100.0
2007-11-30 14:45:00,40.52,40.52,40.38,40.4,13500.0,32.9675,32.9675,32.8536,32.8699,13500.0
2007-11-30 14:50:00,40.4,40.4,40.27,40.3,15300.0,32.8699,32.8699,32.7641,32.7885,15300.0
2007-11-30 14:55:00,40.3,40.3,40.21,40.23,16400.0,32.7885,32.7885,32.7153,32.7316,16400.0
2007-11-30 15:00:00,40.23,40.27,40.21,40.25,16100.0,32.7316,32.7641,32.7153,32.7478,16100.0
2007-11-30 15:05:00,40.24,40.26,40.18,40.23,16400.0,32.7397,32.756,32.6909,32.7316,16400.0
2007-11-30 15:10:00,40.23,40.25,40.15,40.22,16500.0,32.7316,32.7478,32.6665,32.7234,16500.0
2007-11-30 15:15:00,40.24,40.28,40.16,40.28,12700.0,32.7397,32.7722,32.6746,32.7722,12700.0
2007-11-30 15:20:00,40.27,40.31,40.18,40.22,17400.0,32.7641,32.7966,32.6909,32.7234,17400.0
2007-11-30 15:25:00,40.21,40.22,40.11,40.21,21200.0,32.7153,32.7234,32.6339,32.7153,21200.0
2007-11-30 15:30:00,40.21,40.31,40.17,40.28,23200.0,32.7153,32.7966,32.6827,32.7722,23200.0
2007-11-30 15:35:00,40.29,40.36,40.26,40.34,53700.0,32.7804,32.8373,32.756,32.8211,53700.0
2007-11-30 15:40:00,40.33,40.35,40.26,40.27,46700.0,32.8129,32.8292,32.756,32.7641,46700.0
2007-11-30 15:45:00,40.26,40.37,40.19,40.36,50900.0,32.756,32.8455,32.699,32.8373,50900.0
2007-11-30 15:50:00,40.37,40.44,40.3,40.4,67100.0,32.8455,32.9024,32.7885,32.8699,67100.0
2007-11-30 15:55:00,40.38,40.55,40.37,40.45,143700.0,32.8536,32.9919,32.8455,32.9105,143700.0
2007-12-03 09:30:00,40.0,40.21,40.0,40.21,43300.0,32.5444,32.7153,32.5444,32.7153,43300.0
2007-12-03 09:35:00,40.21,40.34,40.2,40.31,22600.0,32.7153,32.8211,32.7071,32.7966,22600.0
2007-12-03 09:40:00,40.35,40.42,40.34,40.39,18600.0,32.8292,32.8861,32.8211,32.8617,18600.0
2007-12-03 09:45:00,40.34,40.38,40.21,40.25,21600.0,32.8211,32.8536,32.7153,32.7478,21600.0
2007-12-03 09:50:00,40.25,40.31,40.22,40.22,5500.0,32.7478,32.7966,32.7234,32.7234,5500.0
2007-12-03 09:55:00,40.22,40.24,40.14,40.22,20900.0,32.7234,32.7397,32.6583,32.7234,20900.0
2007-12-03 10:00:00,40.23,40.37,40.19,40.2,27700.0,32.7316,32.8455,32.699,32.7071,27700.0
2007-12-03 10:05:00,40.2,40.3,40.15,40.28,10800.0,32.7071,32.7885,32.6665,32.7722,10800.0
2007-12-03 10:10:00,40.27,40.28,40.25,40.26,2900.0,32.7641,32.7722,32.7478,32.756,2900.0
2007-12-03 10:15:00,40.26,40.33,40.25,40.33,10200.0,32.756,32.8129,32.7478,32.8129,10200.0
2007-12-03 10:20:00,40.34,40.49,40.34,40.49,35000.0,32.8211,32.9431,32.8211,32.9431,35000.0
2007-12-03 10:25:00,40.49,40.49,40.4,40.4,53000.0,32.9431,32.9431,32.8699,32.8699,53000.0
2007-12-03 10:30:00,40.4,40.5,40.4,40.49,28400.0,32.8699,32.9512,32.8699,32.9431,28400.0
2007-12-03 10:35:00,40.49,40.5,40.34,40.36,23300.0,32.9431,32.9512,32.8211,32.8373,23300.0
2007-12-03 10:40:00,40.36,40.36,40.31,40.31,2400.0,32.8373,32.8373,32.7966,32.7966,2400.0
2007-12-03 10:45:00,40.31,40.36,40.31,40.36,7000.0,32.7966,32.8373,32.7966,32.8373,7000.0
2007-12-03 10:50:00,40.36,40.37,40.27,40.3,20200.0,32.8373,32.8455,32.7641,32.7885,20200.0
2007-12-03 10:55:00,40.27,40.42,40.26,40.28,29200.0,32.7641,32.8861,32.756,32.7722,29200.0
2007-12-03 11:00:00,40.28,40.45,40.28,40.32,95000.0,32.7722,32.9105,32.7722,32.8048,95000.0
2007-12-03 11:05:00,40.32,40.38,40.32,40.36,13700.0,32.8048,32.8536,32.8048,32.8373,13700.0
2007-12-03 11:10:00,40.36,40.36,40.3,40.3,9100.0,32.8373,32.8373,32.7885,32.7885,9100.0
2007-12-03 11:15:00,40.3,40.35,40.3,40.35,7100.0,32.7885,32.8292,32.7885,32.8292,7100.0
2007-12-03 11:20:00,40.35,40.43,40.33,40.41,9700.0,32.8292,32.8943,32.8129,32.878,9700.0
2007-12-03 11:25:00,40.42,40.42,40.38,40.42,15000.0,32.8861,32.8861,32.8536,32.8861,15000.0
2007-12-03 11:30:00,40.42,40.43,40.39,40.42,13200.0,32.8861,32.8943,32.8617,32.8861,13200.0
2007-12-03 11:35:00,40.42,40.43,40.41,40.42,14100.0,32.8861,32.8943,32.878,32.8861,14100.0
2007-12-03 11:40:00,40.43,40.43,40.41,40.41,6500.0,32.8943,32.8943,32.878,32.878,6500.0
2007-12-03 11:45:00,40.41,40.42,40.36,40.36,9300.0,32.878,32.8861,32.8373,32.8373,9300.0
2007-12-03 11:50:00,40.36,40.38,40.33,40.33,5700.0,32.8373,32.8536,32.8129,32.8129,5700.0
2007-12-03 11:55:00,40.31,40.33,40.31,40.31,2800.0,32.7966,32.8129,32.7966,32.7966,2800.0
2007-12-03 12:00:00,40.32,40.36,40.3,40.36,44800.0,32.8048,32.8373,32.7885,32.8373,44800.0
2007-12-03 12:05:00,40.35,40.36,40.33,40.34,9500.0,32.8292,32.8373,32.8129,32.8211,9500.0
2007-12-03 12:10:00,40.34,40.36,40.33,40.33,7500.0,32.8211,32.8373,32.8129,32.8129,7500.0
2007-12-03 12:15:00,40.34,40.34,40.27,40.27,11600.0,32.8211,32.8211,32.7641,32.7641,11600.0
2007-12-03 12:20:00,40.28,40.34,40.21,40.34,24600.0,32.7722,32.8211,32.7153,32.8211,24600.0
2007-12-03 12:25:00,40.33,40.42,40.33,40.4,8800.0,32.8129,32.8861,32.8129,32.8699,8800.0
2007-12-03 12:30:00,40.4,40.41,40.37,40.38,9000.0,32.8699,32.878,32.8455,32.8536,9000.0
2007-12-03 12:35:00,40.37,40.4,40.36,40.38,7200.0,32.8455,32.8699,32.8373,32.8536,7200.0
2007-12-03 12:40:00,40.36,40.44,40.34,40.43,13600.0,32.8373,32.9024,32.8211,32.8943,13600.0
2007-12-03 12:45:00,40.44,40.45,40.42,40.43,10600.0,32.9024,32.9105,32.8861,32.8943,10600.0
2007-12-03 12:50:00,40.42,40.45,40.42,40.43,18300.0,32.8861,32.9105,32.8861,32.8943,18300.0
2007-12-03 12:55:00,40.44,40.44,40.28,40.34,32000.0,32.9024,32.9024,32.7722,32.8211,32000.0
2007-12-03 13:00:00,40.35,40.35,40.28,40.3,26100.0,32.8292,32.8292,32.7722,32.7885,26100.0
2007-12-03 13:05:00,40.3,40.5,40.28,40.46,105100.0,32.7885,32.9512,32.7722,32.9187,105100.0
2007-12-03 13:10:00,40.44,40.47,40.35,40.36,16300.0,32.9024,32.9268,32.8292,32.8373,16300.0
2007-12-03 13:15:00,40.36,40.52,40.36,40.49,139300.0,32.8373,32.9675,32.8373,32.9431,139300.0
2007-12-03 13:20:00,40.49,40.51,40.4,40.48,67000.0,32.9431,32.9594,32.8699,32.935,67000.0
2007-12-03 13:25:00,40.48,40.54,40.47,40.52,23400.0,32.935,32.9838,32.9268,32.9675,23400.0
2007-12-03 13:30:00,40.52,40.53,40.5,40.52,10800.0,32.9675,32.9756,32.9512,32.9675,10800.0
2007-12-03 13:35:00,40.53,40.58,40.5,40.58,14900.0,32.9756,33.0163,32.9512,33.0163,14900.0
2007-12-03 13:40:00,40.58,40.63,40.56,40.62,10100.0,33.0163,33.057,33.0,33.0489,10100.0
2007-12-03 13:45:00,40.6,40.7,40.6,40.65,23000.0,33.0326,33.114,33.0326,33.0733,23000.0
2007-12-03 13:50:00,40.64,40.64,40.52,40.54,10800.0,33.0651,33.0651,32.9675,32.9838,10800.0
2007-12-03 13:55:00,40.55,40.55,40.46,40.53,18200.0,32.9919,32.9919,32.9187,32.9756,18200.0
2007-12-03 14:00:00,40.53,40.56,40.5,40.54,17600.0,32.9756,33.0,32.9512,32.9838,17600.0
2007-12-03 14:05:00,40.51,40.52,40.49,40.49,8800.0,32.9594,32.9675,32.9431,32.9431,8800.0
2007-12-03 14:10:00,40.5,40.51,40.49,40.5,3100.0,32.9512,32.9594,32.9431,32.9512,3100.0
2007-12-03 14:15:00,40.48,40.5,40.47,40.5,18700.0,32.935,32.9512,32.9268,32.9512,18700.0
2007-12-03 14:20:00,40.5,40.52,40.45,40.48,16300.0,32.9512,32.9675,32.9105,32.935,16300.0
2007-12-03 14:25:00,40.48,40.48,40.41,40.41,7300.0,32.935,32.935,32.878,32.878,7300.0
2007-12-03 14:30:00,40.4,40.41,40.34,40.38,23900.0,32.8699,32.878,32.8211,32.8536,23900.0
2007-12-03 14:35:00,40.36,40.38,40.28,40.31,13000.0,32.8373,32.8536,32.7722,32.7966,13000.0
2007-12-03 14:40:00,40.31,40.36,40.29,40.31,26200.0,32.7966,32.8373,32.7804,32.7966,26200.0
2007-12-03 14:45:00,40.33,40.36,40.31,40.34,3900.0,32.8129,32.8373,32.7966,32.8211,3900.0
2007-12-03 14:50:00,40.32,40.35,40.27,40.35,12500.0,32.8048,32.8292,32.7641,32.8292,12500.0
2007-12-03 14:55:00,40.36,40.4,40.36,40.4,10900.0,32.8373,32.8699,32.8373,32.8699,10900.0
2007-12-03 15:00:00,40.39,40.41,40.36,40.41,6200.0,32.8617,32.878,32.8373,32.878,6200.0
2007-12-03 15:05:00,40.4,40.45,40.33,40.33,11600.0,32.8699,32.9105,32.8129,32.8129,11600.0
2007-12-03 15:10:00,40.33,40.4,40.31,40.4,13800.0,32.8129,32.8699,32.7966,32.8699,13800.0
2007-12-03 15:15:00,40.39,40.42,40.37,40.41,11400.0,32.8617,32.8861,32.8455,32.878,11400.0
2007-12-03 15:20:00,40.4,40.52,40.36,40.52,16500.0,32.8699,32.9675,32.8373,32.9675,16500.0
2007-12-03 15:25:00,40.54,40.54,40.39,40.39,13100.0,32.9838,32.9838,32.8617,32.8617,13100.0
2007-12-03 15:30:00,40.41,40.47,40.37,40.44,24900.0,32.878,32.9268,32.8455,32.9024,24900.0
2007-12-03 15:35:00,40.45,40.49,40.45,40.47,11800.0,32.9105,32.9431,32.9105,32.9268,11800.0
2007-12-03 15:40:00,40.46,40.52,40.4,40.48,27000.0,32.9187,32.9675,32.8699,32.935,27000.0
2007-12-03 15:45:00,40.47,40.5,40.44,40.47,15700.0,32.9268,32.9512,32.9024,32.9268,15700.0
2007-12-03 15:50:00,40.47,40.49,40.43,40.48,20100.0,32.9268,32.9431,32.8943,32.935,20100.0
2007-12-03 15:55:00,40.49,40.5,40.44,40.44,25800.0,32.9431,32.9512,32.9024,32.9024,25800.0
2007-12-04 09:30:00,39.59,39.88,39.59,39.75,57500.0,32.2108,32.4468,32.2108,32.341,57500.0
2007-12-04 09:35:00,39.76,39.79,39.65,39.72,27500.0,32.3492,32.3736,32.2597,32.3166,27500.0
2007-12-04 09:40:00,39.73,39.82,39.71,39.75,34100.0,32.3247,32.398,32.3085,32.341,34100.0
2007-12-04 09:45:00,39.75,39.78,39.71,39.74,15000.0,32.341,32.3654,32.3085,32.3329,15000.0
2007-12-04 09:50:00,39.75,39.79,39.67,39.77,24300.0,32.341,32.3736,32.2759,32.3573,24300.0
2007-12-04 09:55:00,39.77,39.87,39.72,39.78,45300.0,32.3573,32.4387,32.3166,32.3654,45300.0
2007-12-04 10:00:00,39.78,39.78,39.73,39.76,7500.0,32.3654,32.3654,32.3247,32.3492,7500.0
2007-12-04 10:05:00,39.75,39.76,39.73,39.73,12700.0,32.341,32.3492,32.3247,32.3247,12700.0
2007-12-04 10:10:00,39.75,39.75,39.66,39.67,46400.0,32.341,32.341,32.2678,32.2759,46400.0
2007-12-04 10:15:00,39.7,39.71,39.66,39.7,25000.0,32.3003,32.3085,32.2678,32.3003,25000.0
2007-12-04 10:20:00,39.7,39.71,39.68,39.7,26800.0,32.3003,32.3085,32.2841,32.3003,26800.0
2007-12-04 10:25:00,39.71,39.74,39.66,39.68,31100.0,32.3085,32.3329,32.2678,32.2841,31100.0
2007-12-04 10:30:00,39.69,39.86,39.69,39.85,47500.0,32.2922,32.4305,32.2922,32.4224,47500.0
2007-12-04 10:35:00,39.84,39.85,39.75,39.78,20400.0,32.4142,32.4224,32.341,32.3654,20400.0
2007-12-04 10:40:00,39.76,39.78,39.75,39.78,1100.0,32.3492,32.3654,32.341,32.3654,1100.0
2007-12-04 10:45:00,39.78,39.79,39.73,39.75,18800.0,32.3654,32.3736,32.3247,32.341,18800.0
2007-12-04 10:50:00,39.75,39.83,39.74,39.81,3700.0,32.341,32.4061,32.3329,32.3898,3700.0
2007-12-04 10:55:00,39.82,39.87,39.82,39.87,8300.0,32.398,32.4387,32.398,32.4387,8300.0
2007-12-04 11:00:00,39.88,39.88,39.85,39.87,6100.0,32.4468,32.4468,32.4224,32.4387,6100.0
2007-12-04 11:05:00,39.87,39.88,39.86,39.87,4500.0,32.4387,32.4468,32.4305,32.4387,4500.0
2007-12-04 11:10:00,39.86,39.98,39.86,39.97,7800.0,32.4305,32.5282,32.4305,32.52,7800.0
2007-12-04 11:15:00,39.99,40.02,39.99,40.02,16400.0,32.5363,32.5607,32.5363,32.5607,16400.0
2007-12-04 11:20:00,40.02,40.1,40.01,40.08,12000.0,32.5607,32.6258,32.5526,32.6095,12000.0
2007-12-04 11:25:00,40.09,40.09,39.97,39.97,8200.0,32.6176,32.6176,32.52,32.52,8200.0
2007-12-04 11:30:00,39.97,40.1,39.94,40.04,19400.0,32.52,32.6258,32.4956,32.577,19400.0
2007-12-04 11:35:00,40.06,40.1,40.06,40.1,4200.0,32.5932,32.6258,32.5932,32.6258,4200.0
2007-12-04 11:40:00,40.08,40.09,39.99,40.06,28100.0,32.6095,32.6176,32.5363,32.5932,28100.0
2007-12-04 11:45:00,40.08,40.08,39.99,39.99,22400.0,32.6095,32.6095,32.5363,32.5363,22400.0
2007-12-04 11:50:00,39.99,40.0,39.95,39.95,5000.0,32.5363,32.5444,32.5037,32.5037,5000.0
2007-12-04 11:55:00,39.98,39.98,39.91,39.93,5100.0,32.5282,32.5282,32.4712,32.4875,5100.0
2007-12-04 12:00:00,39.93,40.05,39.93,40.0,5600.0,32.4875,32.5851,32.4875,32.5444,5600.0
2007-12-04 12:05:00,40.0,40.04,40.0,40.03,1700.0,32.5444,32.577,32.5444,32.5688,1700.0
2007-12-04 12:10:00,40.03,40.08,40.03,40.07,4500.0,32.5688,32.6095,32.5688,32.6014,4500.0
2007-12-04 12:15:00,40.05,40.08,39.95,40.06,18000.0,32.5851,32.6095,32.5037,32.5932,18000.0
2007-12-04 12:20:00,40.04,40.1,40.04,40.08,7900.0,32.577,32.6258,32.577,32.6095,7900.0
2007-12-04 12:25:00,40.09,40.14,40.09,40.14,2500.0,32.6176,32.6583,32.6176,32.6583,2500.0
2007-12-04 12:30:00,40.15,40.15,40.11,40.12,3800.0,32.6665,32.6665,32.6339,32.6421,3800.0
2007-12-04 12:35:00,40.12,40.12,40.1,40.1,1800.0,32.6421,32.6421,32.6258,32.6258,1800.0
2007-12-04 12:40:00,40.1,40.16,40.07,40.16,8700.0,32.6258,32.6746,32.6014,32.6746,8700.0
2007-12-04 12:45:00,40.16,40.3,40.16,40.3,24800.0,32.6746,32.7885,32.6746,32.7885,24800.0
2007-12-04 12:50:00,40.3,40.32,40.28,40.32,8700.0,32.7885,32.8048,32.7722,32.8048,8700.0
2007-12-04 12:55:00,40.31,40.31,40.29,40.3,900.0,32.7966,32.7966,32.7804,32.7885,900.0
2007-12-04 13:00:00,40.31,40.34,40.29,40.33,23600.0,32.7966,32.8211,32.7804,32.8129,23600.0
2007-12-04 13:05:00,40.31,40.35,40.27,40.3,29800.0,32.7966,32.8292,32.7641,32.7885,29800.0
2007-12-04 13:10:00,40.29,40.31,40.27,40.3,15900.0,32.7804,32.7966,32.7641,32.7885,15900.0
2007-12-04 13:15:00,40.29,40.32,40.29,40.3,11000.0,32.7804,32.8048,32.7804,32.7885,11000.0
2007-12-04 13:20:00,40.3,40.32,40.29,40.3,6400.0,32.7885,32.8048,32.7804,32.7885,6400.0
2007-12-04 13:25:00,40.3,40.3,40.23,40.29,31700.0,32.7885,32.7885,32.7316,32.7804,31700.0
2007-12-04 13:30:00,40.29,40.34,40.25,40.31,7500.0,32.7804,32.8211,32.7478,32.7966,7500.0
2007-12-04 13:35:00,40.31,40.31,40.28,40.31,2400.0,32.7966,32.7966,32.7722,32.7966,2400.0
2007-12-04 13:40:00,40.3,40.34,40.29,40.34,6100.0,32.7885,32.8211,32.7804,32.8211,6100.0
2007-12-04 13:45:00,40.35,40.38,40.34,40.34,7800.0,32.8292,32.8536,32.8211,32.8211,7800.0
2007-12-04 13:50:00,40.35,40.35,40.29,40.29,3100.0,32.8292,32.8292,32.7804,32.7804,3100.0
2007-12-04 13:55:00,40.29,40.34,40.29,40.34,5600.0,32.7804,32.8211,32.7804,32.8211,5600.0
2007-12-04 14:00:00,40.34,40.37,40.31,40.35,12500.0,32.8211,32.8455,32.7966,32.8292,12500.0
2007-12-04 14:05:00,40.35,40.38,40.29,40.35,18900.0,32.8292,32.8536,32.7804,32.8292,18900.0
2007-12-04 14:10:00,40.35,40.44,40.34,40.42,18600.0,32.8292,32.9024,32.8211,32.8861,18600.0
2007-12-04 14:15:00,40.41,40.5,40.41,40.47,22800.0,32.878,32.9512,32.878,32.9268,22800.0
2007-12-04 14:20:00,40.47,40.5,40.42,40.42,15600.0,32.9268,32.9512,32.8861,32.8861,15600.0
2007-12-04 14:25:00,40.43,40.46,40.3,40.41,14300.0,32.8943,32.9187,32.7885,32.878,14300.0
2007-12-04 14:30:00,40.41,40.42,40.38,40.39,9100.0,32.878,32.8861,32.8536,32.8617,9100.0
2007-12-04 14:35:00,40.39,40.5,40.39,40.41,13200.0,32.8617,32.9512,32.8617,32.878,13200.0
2007-12-04 14:40:00,40.43,40.5,40.43,40.47,15900.0,32.8943,32.9512,32.8943,32.9268,15900.0
2007-12-04 14:45:00,40.48,40.61,40.47,40.48,42800.0,32.935,33.0407,32.9268,32.935,42800.0
2007-12-04 14:50:00,40.49,40.51,40.39,40.39,30200.0,32.9431,32.9594,32.8617,32.8617,30200.0
2007-12-04 14:55:00,40.39,40.49,40.36,40.46,36400.0,32.8617,32.9431,32.8373,32.9187,36400.0
2007-12-04 15:00:00,40.46,40.53,40.42,40.43,21000.0,32.9187,32.9756,32.8861,32.8943,21000.0
2007-12-04 15:05:00,40.44,40.44,40.36,40.44,11000.0,32.9024,32.9024,32.8373,32.9024,11000.0
2007-12-04 15:10:00,40.43,40.52,40.4,40.46,9100.0,32.8943,32.9675,32.8699,32.9187,9100.0
2007-12-04 15:15:00,40.46,40.6,40.41,40.44,58300.0,32.9187,33.0326,32.878,32.9024,58300.0
2007-12-04 15:20:00,40.43,40.46,40.37,40.44,6000.0,32.8943,32.9187,32.8455,32.9024,6000.0
2007-12-04 15:25:00,40.45,40.47,40.31,40.32,7200.0,32.9105,32.9268,32.7966,32.8048,7200.0
2007-12-04 15:30:00,40.33,40.33,40.24,40.27,21200.0,32.8129,32.8129,32.7397,32.7641,21200.0
2007-12-04 15:35:00,40.27,40.37,40.24,40.28,7700.0,32.7641,32.8455,32.7397,32.7722,7700.0
2007-12-04 15:40:00,40.27,40.27,40.19,40.24,10200.0,32.7641,32.7641,32.699,32.7397,10200.0
2007-12-04 15:45:00,40.26,40.3,40.22,40.3,10000.0,32.756,32.7885,32.7234,32.7885,10000.0
2007-12-04 15:50:00,40.27,40.32,40.24,40.3,15000.0,32.7641,32.8048,32.7397,32.7885,15000.0
2007-12-04 15:55:00,40.3,40.3,40.2,40.2,25700.0,32.7885,32.7885,32.7071,32.7071,25700.0
2007-12-05 09:30:00,40.44,40.59,40.09,40.47,37200.0,32.9024,33.0245,32.6176,32.9268,37200.0
2007-12-05 09:35:00,40.45,40.51,40.32,40.48,32600.0,32.9105,32.9594,32.8048,32.935,32600.0
2007-12-05 09:40:00,40.49,40.5,40.23,40.27,15900.0,32.9431,32.9512,32.7316,32.7641,15900.0
2007-12-05 09:45:00,40.27,40.36,40.24,40.32,11000.0,32.7641,32.8373,32.7397,32.8048,11000.0
2007-12-05 09:50:00,40.33,40.5,40.32,40.5,51700.0,32.8129,32.9512,32.8048,32.9512,51700.0
2007-12-05 09:55:00,40.49,40.52,40.48,40.5,28800.0,32.9431,32.9675,32.935,32.9512,28800.0
2007-12-05 10:00:00,40.49,40.59,40.46,40.59,24700.0,32.9431,33.0245,32.9187,33.0245,24700.0
2007-12-05 10:05:00,40.58,40.61,40.46,40.51,20300.0,33.0163,33.0407,32.9187,32.9594,20300.0
2007-12-05 10:10:00,40.49,40.51,40.46,40.51,9400.0,32.9431,32.9594,32.9187,32.9594,9400.0
2007-12-05 10:15:00,40.5,40.57,40.49,40.57,22100.0,32.9512,33.0082,32.9431,33.0082,22100.0
2007-12-05 10:20:00,40.58,40.6,40.55,40.56,8600.0,33.0163,33.0326,32.9919,33.0,8600.0
2007-12-05 10:25:00,40.56,40.6,40.56,40.56,14600.0,33.0,33.0326,33.0,33.0,14600.0
2007-12-05 10:30:00,40.57,40.65,40.54,40.6,28900.0,33.0082,33.0733,32.9838,33.0326,28900.0
2007-12-05 10:35:00,40.6,40.6,40.46,40.5,30600.0,33.0326,33.0326,32.9187,32.9512,30600.0
2007-12-05 10:40:00,40.5,40.52,40.45,40.52,24700.0,32.9512,32.9675,32.9105,32.9675,24700.0
2007-12-05 10:45:00,40.54,40.68,40.5,40.67,21500.0,32.9838,33.0977,32.9512,33.0895,21500.0
2007-12-05 10:50:00,40.67,40.76,40.64,40.75,34100.0,33.0895,33.1628,33.0651,33.1546,34100.0
2007-12-05 10:55:00,40.75,40.78,40.74,40.75,15400.0,33.1546,33.179,33.1465,33.1546,15400.0
2007-12-05 11:00:00,40.75,40.83,40.71,40.79,25000.0,33.1546,33.2197,33.1221,33.1872,25000.0
2007-12-05 11:05:00,40.79,40.81,40.73,40.75,11900.0,33.1872,33.2034,33.1384,33.1546,11900.0
2007-12-05 11:10:00,40.74,40.78,40.73,40.76,6700.0,33.1465,33.179,33.1384,33.1628,6700.0
2007-12-05 11:15:00,40.77,40.8,40.77,40.79,3800.0,33.1709,33.1953,33.1709,33.1872,3800.0
2007-12-05 11:20:00,40.78,40.81,40.77,40.78,6200.0,33.179,33.2034,33.1709,33.179,6200.0
2007-12-05 11:25:00,40.81,40.83,40.78,40.83,4100.0,33.2034,33.2197,33.179,33.2197,4100.0
2007-12-05 11:30:00,40.83,40.84,40.8,40.83,6300.0,33.2197,33.2279,33.1953,33.2197,6300.0
2007-12-05 11:35:00,40.84,40.85,40.8,40.82,3300.0,33.2279,33.236,33.1953,33.2116,3300.0
2007-12-05 11:40:00,40.81,40.84,40.79,40.81,8700.0,33.2034,33.2279,33.1872,33.2034,8700.0
2007-12-05 11:45:00,40.8,40.83,40.78,40.83,4900.0,33.1953,33.2197,33.179,33.2197,4900.0
2007-12-05 11:50:00,40.81,40.87,40.8,40.8,9700.0,33.2034,33.2523,33.1953,33.1953,9700.0
2007-12-05 11:55:00,40.82,40.82,40.77,40.78,8700.0,33.2116,33.2116,33.1709,33.179,8700.0
2007-12-05 12:00:00,40.78,40.82,40.76,40.77,7400.0,33.179,33.2116,33.1628,33.1709,7400.0
2007-12-05 12:05:00,40.78,40.82,40.72,40.77,13100.0,33.179,33.2116,33.1302,33.1709,13100.0
2007-12-05 12:10:00,40.76,40.82,40.72,40.82,5700.0,33.1628,33.2116,33.1302,33.2116,5700.0
2007-12-05 12:15:00,40.82,40.84,40.82,40.83,4900.0,33.2116,33.2279,33.2116,33.2197,4900.0
2007-12-05 12:20:00,40.83,40.86,40.83,40.85,5800.0,33.2197,33.2441,33.2197,33.236,5800.0
2007-12-05 12:25:00,40.85,40.9,40.84,40.9,11000.0,33.236,33.2767,33.2279,33.2767,11000.0
2007-12-05 12:30:00,40.9,40.96,40.89,40.93,14300.0,33.2767,33.3255,33.2685,33.3011,14300.0
2007-12-05 12:35:00,40.93,40.94,40.92,40.94,3000.0,33.3011,33.3092,33.2929,33.3092,3000.0
2007-12-05 12:40:00,40.94,40.94,40.87,40.91,21100.0,33.3092,33.3092,33.2523,33.2848,21100.0
2007-12-05 12:45:00,40.92,41.02,40.91,41.02,20900.0,33.2929,33.3743,33.2848,33.3743,20900.0
2007-12-05 12:50:00,41.01,41.04,40.89,40.9,9700.0,33.3662,33.3906,33.2685,33.2767,9700.0
2007-12-05 12:55:00,40.91,40.95,40.87,40.91,14800.0,33.2848,33.3174,33.2523,33.2848,14800.0
2007-12-05 13:00:00,40.92,40.97,40.88,40.93,10500.0,33.2929,33.3336,33.2604,33.3011,10500.0
2007-12-05 13:05:00,40.94,40.95,40.87,40.91,11900.0,33.3092,33.3174,33.2523,33.2848,11900.0
2007-12-05 13:10:00,40.91,40.91,40.72,40.82,33100.0,33.2848,33.2848,33.1302,33.2116,33100.0
2007-12-05 13:15:00,40.82,40.82,40.73,40.75,11900.0,33.2116,33.2116,33.1384,33.1546,11900.0
2007-12-05 13:20:00,40.72,40.75,40.71,40.72,22600.0,33.1302,33.1546,33.1221,33.1302,22600.0
2007-12-05 13:25:00,40.72,40.74,40.72,40.74,16700.0,33.1302,33.1465,33.1302,33.1465,16700.0
2007-12-05 13:30:00,40.73,40.8,40.72,40.79,11900.0,33.1384,33.1953,33.1302,33.1872,11900.0
2007-12-05 13:35:00,40.79,40.85,40.76,40.84,14900.0,33.1872,33.236,33.1628,33.2279,14900.0
2007-12-05 13:40:00,40.83,40.86,40.8,40.83,14800.0,33.2197,33.2441,33.1953,33.2197,14800.0
2007-12-05 13:45:00,40.83,40.85,40.83,40.83,9500.0,33.2197,33.236,33.2197,33.2197,9500.0
2007-12-05 13:50:00,40.82,40.84,40.73,40.74,12100.0,33.2116,33.2279,33.1384,33.1465,12100.0
2007-12-05 13:55:00,40.74,40.78,40.73,40.74,6400.0,33.1465,33.179,33.1384,33.1465,6400.0
2007-12-05 14:00:00,40.73,40.77,40.73,40.77,9300.0,33.1384,33.1709,33.1384,33.1709,9300.0
2007-12-05 14:05:00,40.76,40.81,40.76,40.81,16700.0,33.1628,33.2034,33.1628,33.2034,16700.0
2007-12-05 14:10:00,40.81,40.86,40.77,40.85,24900.0,33.2034,33.2441,33.1709,33.236,24900.0
2007-12-05 14:15:00,40.85,40.88,40.81,40.88,15800.0,33.236,33.2604,33.2034,33.2604,15800.0
2007-12-05 14:20:00,40.88,40.88,40.79,40.82,24800.0,33.2604,33.2604,33.1872,33.2116,24800.0
2007-12-05 14:25:00,40.81,40.92,40.81,40.86,98600.0,33.2034,33.2929,33.2034,33.2441,98600.0
2007-12-05 14:30:00,40.85,40.86,40.67,40.74,34100.0,33.236,33.2441,33.0895,33.1465,34100.0
2007-12-05 14:35:00,40.74,40.78,40.52,40.54,39600.0,33.1465,33.179,32.9675,32.9838,39600.0
2007-12-05 14:40:00,40.52,40.57,40.52,40.54,39800.0,32.9675,33.0082,32.9675,32.9838,39800.0
2007-12-05 14:45:00,40.54,40.63,40.53,40.63,39000.0,32.9838,33.057,32.9756,33.057,39000.0
2007-12-05 14:50:00,40.62,40.63,40.48,40.52,55800.0,33.0489,33.057,32.935,32.9675,55800.0
2007-12-05 14:55:00,40.52,40.64,40.51,40.62,14100.0,32.9675,33.0651,32.9594,33.0489,14100.0
2007-12-05 15:00:00,40.62,40.63,40.55,40.59,23700.0,33.0489,33.057,32.9919,33.0245,23700.0
2007-12-05 15:05:00,40.58,40.59,40.55,40.56,12700.0,33.0163,33.0245,32.9919,33.0,12700.0
2007-12-05 15:10:00,40.56,40.67,40.56,40.63,23600.0,33.0,33.0895,33.0,33.057,23600.0
2007-12-05 15:15:00,40.62,40.64,40.56,40.62,30300.0,33.0489,33.0651,33.0,33.0489,30300.0
2007-12-05 15:20:00,40.6,40.62,40.38,40.4,59900.0,33.0326,33.0489,32.8536,32.8699,59900.0
2007-12-05 15:25:00,40.43,40.5,40.31,40.31,148800.0,32.8943,32.9512,32.7966,32.7966,148800.0
2007-12-05 15:30:00,40.31,40.55,40.3,40.49,45100.0,32.7966,32.9919,32.7885,32.9431,45100.0
2007-12-05 15:35:00,40.49,40.72,40.48,40.72,22300.0,32.9431,33.1302,32.935,33.1302,22300.0
2007-12-05 15:40:00,40.71,40.84,40.67,40.79,37800.0,33.1221,33.2279,33.0895,33.1872,37800.0
2007-12-05 15:45:00,40.78,40.78,40.67,40.69,16900.0,33.179,33.179,33.0895,33.1058,16900.0
2007-12-05 15:50:00,40.7,40.7,40.6,40.66,24200.0,33.114,33.114,33.0326,33.0814,24200.0
2007-12-05 15:55:00,40.65,40.65,40.32,40.47,110600.0,33.0733,33.0733,32.8048,32.9268,110600.0
2007-12-06 09:30:00,40.43,40.85,40.43,40.85,56800.0,32.8943,33.236,32.8943,33.236,56800.0
2007-12-06 09:35:00,40.82,41.0,40.82,40.94,28900.0,33.2116,33.358,33.2116,33.3092,28900.0
2007-12-06 09:40:00,40.96,40.98,40.89,40.97,6800.0,33.3255,33.3418,33.2685,33.3336,6800.0
2007-12-06 09:45:00,40.96,41.0,40.95,40.98,39400.0,33.3255,33.358,33.3174,33.3418,39400.0
2007-12-06 09:50:00,40.98,41.04,40.92,41.02,24200.0,33.3418,33.3906,33.2929,33.3743,24200.0
2007-12-06 09:55:00,41.03,41.2,41.03,41.17,15500.0,33.3824,33.5208,33.3824,33.4963,15500.0
2007-12-06 10:00:00,41.17,41.17,41.07,41.08,10000.0,33.4963,33.4963,33.415,33.4231,10000.0
2007-12-06 10:05:00,41.06,41.25,41.02,41.07,51200.0,33.4069,33.5614,33.3743,33.415,51200.0
2007-12-06 10:10:00,41.07,41.24,41.07,41.21,25600.0,33.415,33.5533,33.415,33.5289,25600.0
2007-12-06 10:15:00,41.21,41.24,41.21,41.22,9300.0,33.5289,33.5533,33.5289,33.537,9300.0
2007-12-06 10:20:00,41.2,41.35,41.2,41.24,27700.0,33.5208,33.6428,33.5208,33.5533,27700.0
2007-12-06 10:25:00,41.26,41.27,41.2,41.22,15500.0,33.5696,33.5777,33.5208,33.537,15500.0
2007-12-06 10:30:00,41.24,41.36,41.23,41.35,16400.0,33.5533,33.6509,33.5452,33.6428,16400.0
2007-12-06 10:35:00,41.35,41.47,41.35,41.39,42900.0,33.6428,33.7404,33.6428,33.6753,42900.0
2007-12-06 10:40:00,41.39,41.39,41.28,41.39,15700.0,33.6753,33.6753,33.5858,33.6753,15700.0
2007-12-06 10:45:00,41.39,41.56,41.39,41.55,24900.0,33.6753,33.8137,33.6753,33.8055,24900.0
2007-12-06 10:50:00,41.54,41.71,41.5,41.7,31700.0,33.7974,33.9357,33.7648,33.9276,31700.0
2007-12-06 10:55:00,41.67,41.69,41.6,41.63,22800.0,33.9032,33.9194,33.8462,33.8706,22800.0
2007-12-06 11:00:00,41.63,41.69,41.58,41.58,15800.0,33.8706,33.9194,33.8299,33.8299,15800.0
2007-12-06 11:05:00,41.58,41.58,41.5,41.51,19400.0,33.8299,33.8299,33.7648,33.773,19400.0
2007-12-06 11:10:00,41.5,41.53,41.47,41.49,14900.0,33.7648,33.7892,33.7404,33.7567,14900.0
2007-12-06 11:15:00,41.47,41.49,41.35,41.46,8100.0,33.7404,33.7567,33.6428,33.7323,8100.0
2007-12-06 11:20:00,41.43,41.46,41.39,41.39,10200.0,33.7079,33.7323,33.6753,33.6753,10200.0
2007-12-06 11:25:00,41.38,41.41,41.38,41.38,4800.0,33.6672,33.6916,33.6672,33.6672,4800.0
2007-12-06 11:30:00,41.38,41.41,41.38,41.38,11500.0,33.6672,33.6916,33.6672,33.6672,11500.0
2007-12-06 11:35:00,41.39,41.45,41.39,41.41,14300.0,33.6753,33.7242,33.6753,33.6916,14300.0
2007-12-06 11:40:00,41.41,41.45,41.4,41.41,4600.0,33.6916,33.7242,33.6835,33.6916,4600.0
2007-12-06 11:45:00,41.42,41.46,41.42,41.46,9000.0,33.6998,33.7323,33.6998,33.7323,9000.0
2007-12-06 11:50:00,41.47,41.5,41.45,41.5,19900.0,33.7404,33.7648,33.7242,33.7648,19900.0
2007-12-06 11:55:00,41.5,41.53,41.49,41.49,21000.0,33.7648,33.7892,33.7567,33.7567,21000.0
2007-12-06 12:00:00,41.49,41.57,41.49,41.52,22200.0,33.7567,33.8218,33.7567,33.7811,22200.0
2007-12-06 12:05:00,41.5,41.53,41.47,41.48,3000.0,33.7648,33.7892,33.7404,33.7486,3000.0
2007-12-06 12:10:00,41.47,41.47,41.4,41.44,7100.0,33.7404,33.7404,33.6835,33.716,7100.0
2007-12-06 12:15:00,41.47,41.47,41.43,41.43,600.0,33.7404,33.7404,33.7079,33.7079,600.0
2007-12-06 12:20:00,41.43,41.47,41.43,41.44,5800.0,33.7079,33.7404,33.7079,33.716,5800.0
2007-12-06 12:25:00,41.41,41.44,41.4,41.44,5000.0,33.6916,33.716,33.6835,33.716,5000.0
2007-12-06 12:30:00,41.45,41.46,41.38,41.4,19600.0,33.7242,33.7323,33.6672,33.6835,19600.0
2007-12-06 12:35:00,41.42,41.48,41.41,41.48,9000.0,33.6998,33.7486,33.6916,33.7486,9000.0
2007-12-06 12:40:00,41.48,41.48,41.42,41.44,13900.0,33.7486,33.7486,33.6998,33.716,13900.0
2007-12-06 12:45:00,41.43,41.45,41.4,41.45,8700.0,33.7079,33.7242,33.6835,33.7242,8700.0
2007-12-06 12:50:00,41.45,41.45,41.4,41.41,9300.0,33.7242,33.7242,33.6835,33.6916,9300.0
2007-12-06 12:55:00,41.41,41.42,41.4,41.42,11200.0,33.6916,33.6998,33.6835,33.6998,11200.0
2007-12-06 13:00:00,41.43,41.47,41.43,41.46,11000.0,33.7079,33.7404,33.7079,33.7323,11000.0
2007-12-06 13:05:00,41.46,41.47,41.43,41.43,14100.0,33.7323,33.7404,33.7079,33.7079,14100.0
2007-12-06 13:10:00,41.41,41.42,41.36,41.39,11600.0,33.6916,33.6998,33.6509,33.6753,11600.0
2007-12-06 13:15:00,41.43,41.45,41.41,41.45,2900.0,33.7079,33.7242,33.6916,33.7242,2900.0
2007-12-06 13:20:00,41.45,41.57,41.44,41.54,6100.0,33.7242,33.8218,33.716,33.7974,6100.0
2007-12-06 13:25:00,41.56,41.6,41.53,41.53,10800.0,33.8137,33.8462,33.7892,33.7892,10800.0
2007-12-06 13:30:00,41.55,41.57,41.53,41.55,11400.0,33.8055,33.8218,33.7892,33.8055,11400.0
2007-12-06 13:35:00,41.53,41.53,41.41,41.47,28700.0,33.7892,33.7892,33.6916,33.7404,28700.0
2007-12-06 13:40:00,41.46,41.51,41.46,41.49,4900.0,33.7323,33.773,33.7323,33.7567,4900.0
2007-12-06 13:45:00,41.51,41.51,41.4,41.4,21000.0,33.773,33.773,33.6835,33.6835,21000.0
2007-12-06 13:50:00,41.39,41.42,41.34,41.39,11300.0,33.6753,33.6998,33.6347,33.6753,11300.0
2007-12-06 13:55:00,41.44,41.49,41.34,41.45,18100.0,33.716,33.7567,33.6347,33.7242,18100.0
2007-12-06 14:00:00,41.41,41.5,41.41,41.45,29200.0,33.6916,33.7648,33.6916,33.7242,29200.0
2007-12-06 14:05:00,41.44,41.55,41.42,41.52,20700.0,33.716,33.8055,33.6998,33.7811,20700.0
2007-12-06 14:10:00,41.51,41.52,41.45,41.48,12200.0,33.773,33.7811,33.7242,33.7486,12200.0
2007-12-06 14:15:00,41.48,41.6,41.47,41.56,13300.0,33.7486,33.8462,33.7404,33.8137,13300.0
2007-12-06 14:20:00,41.55,41.58,41.5,41.54,11300.0,33.8055,33.8299,33.7648,33.7974,11300.0
2007-12-06 14:25:00,41.53,41.62,41.45,41.47,26600.0,33.7892,33.8625,33.7242,33.7404,26600.0
2007-12-06 14:30:00,41.47,41.59,41.41,41.59,53700.0,33.7404,33.8381,33.6916,33.8381,53700.0
2007-12-06 14:35:00,41.59,41.67,41.54,41.67,7700.0,33.8381,33.9032,33.7974,33.9032,7700.0
2007-12-06 14:40:00,41.66,41.72,41.6,41.7,21900.0,33.895,33.9438,33.8462,33.9276,21900.0
2007-12-06 14:45:00,41.69,41.72,41.67,41.7,5700.0,33.9194,33.9438,33.9032,33.9276,5700.0
2007-12-06 14:50:00,41.7,41.86,41.7,41.83,42900.0,33.9276,34.0577,33.9276,34.0333,42900.0
2007-12-06 14:55:00,41.84,41.87,41.77,41.8,22800.0,34.0415,34.0659,33.9845,34.0089,22800.0
2007-12-06 15:00:00,41.79,41.89,41.76,41.83,21400.0,34.0008,34.0821,33.9764,34.0333,21400.0
2007-12-06 15:05:00,41.83,41.92,41.79,41.84,31300.0,34.0333,34.1066,34.0008,34.0415,31300.0
2007-12-06 15:10:00,41.85,41.9,41.81,41.81,23500.0,34.0496,34.0903,34.0171,34.0171,23500.0
2007-12-06 15:15:00,41.81,41.93,41.8,41.85,25400.0,34.0171,34.1147,34.0089,34.0496,25400.0
2007-12-06 15:20:00,41.86,42.07,41.85,42.02,26400.0,34.0577,34.2286,34.0496,34.1879,26400.0
2007-12-06 15:25:00,42.01,42.09,41.89,41.95,33100.0,34.1798,34.2449,34.0821,34.131,33100.0
2007-12-06 15:30:00,41.95,41.96,41.76,41.9,30600.0,34.131,34.1391,33.9764,34.0903,30600.0
2007-12-06 15:35:00,41.92,42.09,41.92,42.08,35500.0,34.1066,34.2449,34.1066,34.2367,35500.0
2007-12-06 15:40:00,42.09,42.23,42.04,42.06,45300.0,34.2449,34.3588,34.2042,34.2205,45300.0
2007-12-06 15:45:00,42.06,42.14,42.03,42.06,25100.0,34.2205,34.2856,34.1961,34.2205,25100.0
2007-12-06 15:50:00,42.07,42.12,42.05,42.06,36300.0,34.2286,34.2693,34.2123,34.2205,36300.0
2007-12-06 15:55:00,42.09,42.14,41.98,42.07,127600.0,34.2449,34.2856,34.1554,34.2286,127600.0
2007-12-07 09:30:00,41.72,42.09,41.71,42.0,42200.0,33.9438,34.2449,33.9357,34.1716,42200.0
2007-12-07 09:35:00,41.97,42.02,41.78,42.02,29700.0,34.1472,34.1879,33.9927,34.1879,29700.0
2007-12-07 09:40:00,42.03,42.08,41.97,42.06,15900.0,34.1961,34.2367,34.1472,34.2205,15900.0
2007-12-07 09:45:00,42.06,42.19,42.04,42.19,17000.0,34.2205,34.3262,34.2042,34.3262,17000.0
2007-12-07 09:50:00,42.15,42.25,42.05,42.2,14300.0,34.2937,34.375,34.2123,34.3344,14300.0
2007-12-07 09:55:00,42.27,42.36,42.19,42.3,25900.0,34.3913,34.4645,34.3262,34.4157,25900.0
2007-12-07 10:00:00,42.23,42.3,42.2,42.29,9000.0,34.3588,34.4157,34.3344,34.4076,9000.0
2007-12-07 10:05:00,42.29,42.35,42.25,42.27,33900.0,34.4076,34.4564,34.375,34.3913,33900.0
2007-12-07 10:10:00,42.31,42.34,42.22,42.24,5400.0,34.4239,34.4483,34.3506,34.3669,5400.0
2007-12-07 10:15:00,42.27,42.29,42.2,42.29,6400.0,34.3913,34.4076,34.3344,34.4076,6400.0
2007-12-07 10:20:00,42.27,42.28,42.2,42.2,7400.0,34.3913,34.3995,34.3344,34.3344,7400.0
2007-12-07 10:25:00,42.24,42.24,42.13,42.2,14100.0,34.3669,34.3669,34.2774,34.3344,14100.0
2007-12-07 10:30:00,42.16,42.16,42.04,42.08,19200.0,34.3018,34.3018,34.2042,34.2367,19200.0
2007-12-07 10:35:00,42.09,42.15,42.07,42.09,21700.0,34.2449,34.2937,34.2286,34.2449,21700.0
2007-12-07 10:40:00,42.08,42.14,42.07,42.07,13400.0,34.2367,34.2856,34.2286,34.2286,13400.0
2007-12-07 10:45:00,42.08,42.1,41.96,41.96,5200.0,34.2367,34.253,34.1391,34.1391,5200.0
2007-12-07 10:50:00,41.99,42.03,41.95,41.98,6200.0,34.1635,34.1961,34.131,34.1554,6200.0
2007-12-07 10:55:00,41.98,41.99,41.95,41.95,6000.0,34.1554,34.1635,34.131,34.131,6000.0
2007-12-07 11:00:00,41.97,42.0,41.96,41.99,15300.0,34.1472,34.1716,34.1391,34.1635,15300.0
2007-12-07 11:05:00,41.98,42.04,41.96,42.02,7400.0,34.1554,34.2042,34.1391,34.1879,7400.0
2007-12-07 11:10:00,42.0,42.03,41.96,41.99,8400.0,34.1716,34.1961,34.1391,34.1635,8400.0
2007-12-07 11:15:00,42.01,42.02,41.97,42.0,7600.0,34.1798,34.1879,34.1472,34.1716,7600.0
2007-12-07 11:20:00,42.04,42.06,42.0,42.02,6900.0,34.2042,34.2205,34.1716,34.1879,6900.0
2007-12-07 11:25:00,42.02,42.04,42.0,42.02,8500.0,34.1879,34.2042,34.1716,34.1879,8500.0
2007-12-07 11:30:00,42.01,42.05,41.95,42.03,16400.0,34.1798,34.2123,34.131,34.1961,16400.0
2007-12-07 11:35:00,42.03,42.1,42.02,42.04,13900.0,34.1961,34.253,34.1879,34.2042,13900.0
2007-12-07 11:40:00,42.06,42.15,42.04,42.1,15400.0,34.2205,34.2937,34.2042,34.253,15400.0
2007-12-07 11:45:00,42.09,42.11,42.05,42.1,12900.0,34.2449,34.2611,34.2123,34.253,12900.0
2007-12-07 11:50:00,42.1,42.13,42.08,42.12,10700.0,34.253,34.2774,34.2367,34.2693,10700.0
2007-12-07 11:55:00,42.12,42.17,42.07,42.17,15300.0,34.2693,34.31,34.2286,34.31,15300.0
2007-12-07 12:00:00,42.18,42.18,42.05,42.1,14500.0,34.3181,34.3181,34.2123,34.253,14500.0
2007-12-07 12:05:00,42.13,42.14,42.06,42.08,10200.0,34.2774,34.2856,34.2205,34.2367,10200.0
2007-12-07 12:10:00,42.09,42.11,42.08,42.08,9100.0,34.2449,34.2611,34.2367,34.2367,9100.0
2007-12-07 12:15:00,42.1,42.11,42.08,42.09,8100.0,34.253,34.2611,34.2367,34.2449,8100.0
2007-12-07 12:20:00,42.08,42.11,42.06,42.09,11000.0,34.2367,34.2611,34.2205,34.2449,11000.0
2007-12-07 12:25:00,42.09,42.1,42.07,42.09,6600.0,34.2449,34.253,34.2286,34.2449,6600.0
2007-12-07 12:30:00,42.07,42.11,42.04,42.1,4800.0,34.2286,34.2611,34.2042,34.253,4800.0
2007-12-07 12:35:00,42.1,42.11,42.08,42.09,4300.0,34.253,34.2611,34.2367,34.2449,4300.0
2007-12-07 12:40:00,42.1,42.11,42.01,42.01,6300.0,34.253,34.2611,34.1798,34.1798,6300.0
2007-12-07 12:45:00,42.03,42.14,42.02,42.09,12900.0,34.1961,34.2856,34.1879,34.2449,12900.0
2007-12-07 12:50:00,42.07,42.08,41.97,42.0,8600.0,34.2286,34.2367,34.1472,34.1716,8600.0
2007-12-07 12:55:00,41.98,42.03,41.96,42.0,7600.0,34.1554,34.1961,34.1391,34.1716,7600.0
2007-12-07 13:00:00,42.0,42.04,42.0,42.02,3600.0,34.1716,34.2042,34.1716,34.1879,3600.0
2007-12-07 13:05:00,42.03,42.07,42.02,42.05,6500.0,34.1961,34.2286,34.1879,34.2123,6500.0
2007-12-07 13:10:00,42.05,42.05,41.98,42.02,8400.0,34.2123,34.2123,34.1554,34.1879,8400.0
2007-12-07 13:15:00,42.04,42.04,41.95,41.99,8000.0,34.2042,34.2042,34.131,34.1635,8000.0
2007-12-07 13:20:00,42.0,42.01,41.97,42.01,7900.0,34.1716,34.1798,34.1472,34.1798,7900.0
2007-12-07 13:25:00,42.02,42.02,41.89,41.95,13700.0,34.1879,34.1879,34.0821,34.131,13700.0
2007-12-07 13:30:00,41.95,41.95,41.84,41.84,10100.0,34.131,34.131,34.0415,34.0415,10100.0
2007-12-07 13:35:00,41.87,41.9,41.85,41.85,7600.0,34.0659,34.0903,34.0496,34.0496,7600.0
2007-12-07 13:40:00,41.87,42.11,41.87,42.05,19500.0,34.0659,34.2611,34.0659,34.2123,19500.0
2007-12-07 13:45:00,42.06,42.12,42.02,42.11,13500.0,34.2205,34.2693,34.1879,34.2611,13500.0
2007-12-07 13:50:00,42.1,42.11,41.91,41.94,10700.0,34.253,34.2611,34.0984,34.1228,10700.0
2007-12-07 13:55:00,41.94,42.06,41.94,42.03,9500.0,34.1228,34.2205,34.1228,34.1961,9500.0
2007-12-07 14:00:00,42.03,42.15,42.02,42.15,6000.0,34.1961,34.2937,34.1879,34.2937,6000.0
2007-12-07 14:05:00,42.15,42.22,42.14,42.22,7600.0,34.2937,34.3506,34.2856,34.3506,7600.0
2007-12-07 14:10:00,42.22,42.23,41.8,41.8,39200.0,34.3506,34.3588,34.0089,34.0089,39200.0
2007-12-07 14:15:00,41.82,41.82,41.67,41.76,47200.0,34.0252,34.0252,33.9032,33.9764,47200.0
2007-12-07 14:20:00,41.77,41.91,41.75,41.9,8000.0,33.9845,34.0984,33.9682,34.0903,8000.0
2007-12-07 14:25:00,41.91,41.94,41.86,41.87,10200.0,34.0984,34.1228,34.0577,34.0659,10200.0
2007-12-07 14:30:00,41.88,42.04,41.88,42.01,15300.0,34.074,34.2042,34.074,34.1798,15300.0
2007-12-07 14:35:00,42.0,42.05,41.97,41.99,14300.0,34.1716,34.2123,34.1472,34.1635,14300.0
2007-12-07 14:40:00,41.99,41.99,41.92,41.96,6500.0,34.1635,34.1635,34.1066,34.1391,6500.0
2007-12-07 14:45:00,41.97,42.01,41.89,41.91,14000.0,34.1472,34.1798,34.0821,34.0984,14000.0
2007-12-07 14:50:00,41.92,42.02,41.91,42.0,10400.0,34.1066,34.1879,34.0984,34.1716,10400.0
2007-12-07 14:55:00,42.02,42.1,42.01,42.1,10600.0,34.1879,34.253,34.1798,34.253,10600.0
2007-12-07 15:00:00,42.1,42.1,42.02,42.1,14300.0,34.253,34.253,34.1879,34.253,14300.0
2007-12-07 15:05:00,42.12,42.21,42.11,42.17,22200.0,34.2693,34.3425,34.2611,34.31,22200.0
2007-12-07 15:10:00,42.18,42.32,42.16,42.22,20400.0,34.3181,34.432,34.3018,34.3506,20400.0
2007-12-07 15:15:00,42.24,42.26,42.16,42.19,19200.0,34.3669,34.3832,34.3018,34.3262,19200.0
2007-12-07 15:20:00,42.18,42.18,42.12,42.14,15400.0,34.3181,34.3181,34.2693,34.2856,15400.0
2007-12-07 15:25:00,42.16,42.19,42.11,42.14,16200.0,34.3018,34.3262,34.2611,34.2856,16200.0
2007-12-07 15:30:00,42.15,42.15,42.04,42.05,13300.0,34.2937,34.2937,34.2042,34.2123,13300.0
2007-12-07 15:35:00,42.07,42.13,42.0,42.1,20000.0,34.2286,34.2774,34.1716,34.253,20000.0
2007-12-07 15:40:00,42.11,42.11,41.98,42.03,28100.0,34.2611,34.2611,34.1554,34.1961,28100.0
2007-12-07 15:45:00,42.03,42.14,42.0,42.01,38700.0,34.1961,34.2856,34.1716,34.1798,38700.0
2007-12-07 15:50:00,42.01,42.04,41.96,42.0,33300.0,34.1798,34.2042,34.1391,34.1716,33300.0
2007-12-07 15:55:00,42.0,42.15,41.99,42.02,39300.0,34.1716,34.2937,34.1635,34.1879,39300.0
2007-12-10 09:30:00,42.2,42.32,42.2,42.27,24100.0,34.3344,34.432,34.3344,34.3913,24100.0
2007-12-10 09:35:00,42.3,42.3,42.12,42.12,12200.0,34.4157,34.4157,34.2693,34.2693,12200.0
2007-12-10 09:40:00,42.12,42.12,42.01,42.08,11100.0,34.2693,34.2693,34.1798,34.2367,11100.0
2007-12-10 09:45:00,42.04,42.17,42.01,42.17,4000.0,34.2042,34.31,34.1798,34.31,4000.0
2007-12-10 09:50:00,42.13,42.16,42.12,42.12,3300.0,34.2774,34.3018,34.2693,34.2693,3300.0
2007-12-10 09:55:00,42.16,42.23,42.12,42.18,6000.0,34.3018,34.3588,34.2693,34.3181,6000.0
2007-12-10 10:00:00,42.18,42.21,42.15,42.2,5600.0,34.3181,34.3425,34.2937,34.3344,5600.0
2007-12-10 10:05:00,42.17,42.28,42.16,42.28,12200.0,34.31,34.3995,34.3018,34.3995,12200.0
2007-12-10 10:10:00,42.29,42.42,42.29,42.3,15700.0,34.4076,34.5134,34.4076,34.4157,15700.0
2007-12-10 10:15:00,42.28,42.34,42.17,42.23,12300.0,34.3995,34.4483,34.31,34.3588,12300.0
2007-12-10 10:20:00,42.19,42.3,42.19,42.21,4400.0,34.3262,34.4157,34.3262,34.3425,4400.0
2007-12-10 10:25:00,42.19,42.21,42.12,42.12,9300.0,34.3262,34.3425,34.2693,34.2693,9300.0
2007-12-10 10:30:00,42.15,42.29,42.15,42.26,8800.0,34.2937,34.4076,34.2937,34.3832,8800.0
2007-12-10 10:35:00,42.26,42.26,42.2,42.21,2500.0,34.3832,34.3832,34.3344,34.3425,2500.0
2007-12-10 10:40:00,42.21,42.32,42.21,42.31,6800.0,34.3425,34.432,34.3425,34.4239,6800.0
2007-12-10 10:45:00,42.3,42.34,42.3,42.33,8200.0,34.4157,34.4483,34.4157,34.4401,8200.0
2007-12-10 10:50:00,42.31,42.46,42.31,42.46,15500.0,34.4239,34.5459,34.4239,34.5459,15500.0
2007-12-10 10:55:00,42.46,42.5,42.44,42.46,7000.0,34.5459,34.5785,34.5296,34.5459,7000.0
2007-12-10 11:00:00,42.47,42.51,42.44,42.44,4600.0,34.554,34.5866,34.5296,34.5296,4600.0
2007-12-10 11:05:00,42.49,42.49,42.41,42.41,5700.0,34.5703,34.5703,34.5052,34.5052,5700.0
2007-12-10 11:10:00,42.41,42.44,42.36,42.44,6200.0,34.5052,34.5296,34.4645,34.5296,6200.0
2007-12-10 11:15:00,42.43,42.49,42.39,42.49,4400.0,34.5215,34.5703,34.489,34.5703,4400.0
2007-12-10 11:20:00,42.46,42.58,42.46,42.52,11300.0,34.5459,34.6435,34.5459,34.5947,11300.0
2007-12-10 11:25:00,42.53,42.6,42.53,42.6,3400.0,34.6029,34.6598,34.6029,34.6598,3400.0
2007-12-10 11:30:00,42.56,42.59,42.53,42.53,4500.0,34.6273,34.6517,34.6029,34.6029,4500.0
2007-12-10 11:35:00,42.53,42.59,42.52,42.53,10600.0,34.6029,34.6517,34.5947,34.6029,10600.0
2007-12-10 11:40:00,42.54,42.57,42.54,42.57,2700.0,34.611,34.6354,34.611,34.6354,2700.0
2007-12-10 11:45:00,42.54,42.59,42.53,42.59,2300.0,34.611,34.6517,34.6029,34.6517,2300.0
2007-12-10 11:50:00,42.57,42.6,42.55,42.59,2600.0,34.6354,34.6598,34.6191,34.6517,2600.0
2007-12-10 11:55:00,42.59,42.63,42.53,42.6,11200.0,34.6517,34.6842,34.6029,34.6598,11200.0
2007-12-10 12:00:00,42.61,42.67,42.54,42.62,8700.0,34.6679,34.7168,34.611,34.6761,8700.0
2007-12-10 12:05:00,42.63,42.64,42.6,42.64,5000.0,34.6842,34.6924,34.6598,34.6924,5000.0
2007-12-10 12:10:00,42.64,42.77,42.63,42.68,13200.0,34.6924,34.7981,34.6842,34.7249,13200.0
2007-12-10 12:15:00,42.69,42.79,42.68,42.73,8300.0,34.733,34.8144,34.7249,34.7656,8300.0
2007-12-10 12:20:00,42.75,42.78,42.71,42.78,11400.0,34.7819,34.8063,34.7493,34.8063,11400.0
2007-12-10 12:25:00,42.78,42.82,42.75,42.8,9300.0,34.8063,34.8388,34.7819,34.8225,9300.0
2007-12-10 12:30:00,42.84,42.9,42.79,42.86,17300.0,34.8551,34.9039,34.8144,34.8714,17300.0
2007-12-10 12:35:00,42.86,43.0,42.85,42.94,47000.0,34.8714,34.9853,34.8632,34.9364,47000.0
2007-12-10 12:40:00,42.93,42.97,42.9,42.92,17600.0,34.9283,34.9608,34.9039,34.9202,17600.0
2007-12-10 12:45:00,42.9,42.91,42.9,42.91,3700.0,34.9039,34.912,34.9039,34.912,3700.0
2007-12-10 12:50:00,42.9,43.0,42.9,42.95,42300.0,34.9039,34.9853,34.9039,34.9446,42300.0
2007-12-10 12:55:00,42.95,43.06,42.95,43.04,33000.0,34.9446,35.0341,34.9446,35.0178,33000.0
2007-12-10 13:00:00,43.05,43.05,42.97,42.97,11200.0,35.0259,35.0259,34.9608,34.9608,11200.0
2007-12-10 13:05:00,42.99,43.03,42.97,43.03,17200.0,34.9771,35.0097,34.9608,35.0097,17200.0
2007-12-10 13:10:00,43.03,43.03,43.0,43.0,4500.0,35.0097,35.0097,34.9853,34.9853,4500.0
2007-12-10 13:15:00,43.03,43.03,43.0,43.02,8900.0,35.0097,35.0097,34.9853,35.0015,8900.0
2007-12-10 13:20:00,43.03,43.06,43.0,43.06,22100.0,35.0097,35.0341,34.9853,35.0341,22100.0
2007-12-10 13:25:00,43.05,43.08,43.01,43.03,23700.0,35.0259,35.0503,34.9934,35.0097,23700.0
2007-12-10 13:30:00,43.03,43.04,43.0,43.02,18000.0,35.0097,35.0178,34.9853,35.0015,18000.0
2007-12-10 13:35:00,43.03,43.05,43.02,43.04,11600.0,35.0097,35.0259,35.0015,35.0178,11600.0
2007-12-10 13:40:00,43.03,43.1,43.03,43.06,13900.0,35.0097,35.0666,35.0097,35.0341,13900.0
2007-12-10 13:45:00,43.05,43.06,43.0,43.0,31100.0,35.0259,35.0341,34.9853,34.9853,31100.0
2007-12-10 13:50:00,43.0,43.04,43.0,43.01,21200.0,34.9853,35.0178,34.9853,34.9934,21200.0
2007-12-10 13:55:00,43.01,43.04,42.96,43.03,18700.0,34.9934,35.0178,34.9527,35.0097,18700.0
2007-12-10 14:00:00,43.01,43.02,42.97,42.98,16800.0,34.9934,35.0015,34.9608,34.969,16800.0
2007-12-10 14:05:00,42.98,43.0,42.9,42.97,32600.0,34.969,34.9853,34.9039,34.9608,32600.0
2007-12-10 14:10:00,42.98,43.06,42.98,43.05,18300.0,34.969,35.0341,34.969,35.0259,18300.0
2007-12-10 14:15:00,43.05,43.15,43.05,43.1,15000.0,35.0259,35.1073,35.0259,35.0666,15000.0
2007-12-10 14:20:00,43.1,43.14,43.09,43.11,15500.0,35.0666,35.0992,35.0585,35.0748,15500.0
2007-12-10 14:25:00,43.11,43.13,43.05,43.12,30700.0,35.0748,35.091,35.0259,35.0829,30700.0
2007-12-10 14:30:00,43.1,43.12,43.1,43.12,9600.0,35.0666,35.0829,35.0666,35.0829,9600.0
2007-12-10 14:35:00,43.12,43.13,43.1,43.1,4500.0,35.0829,35.091,35.0666,35.0666,4500.0
2007-12-10 14:40:00,43.1,43.27,43.07,43.19,53300.0,35.0666,35.2049,35.0422,35.1398,53300.0
2007-12-10 14:45:00,43.17,43.25,43.12,43.19,16200.0,35.1236,35.1887,35.0829,35.1398,16200.0
2007-12-10 14:50:00,43.19,43.2,43.11,43.15,13300.0,35.1398,35.148,35.0748,35.1073,13300.0
2007-12-10 14:55:00,43.15,43.15,43.04,43.04,27800.0,35.1073,35.1073,35.0178,35.0178,27800.0
2007-12-10 15:00:00,43.08,43.22,43.05,43.22,25200.0,35.0503,35.1643,35.0259,35.1643,25200.0
2007-12-10 15:05:00,43.17,43.23,43.16,43.2,28000.0,35.1236,35.1724,35.1154,35.148,28000.0
2007-12-10 15:10:00,43.2,43.2,43.11,43.11,13000.0,35.148,35.148,35.0748,35.0748,13000.0
2007-12-10 15:15:00,43.12,43.3,43.12,43.28,19100.0,35.0829,35.2293,35.0829,35.2131,19100.0
2007-12-10 15:20:00,43.25,43.35,43.25,43.31,19300.0,35.1887,35.27,35.1887,35.2375,19300.0
2007-12-10 15:25:00,43.32,43.43,43.32,43.37,29900.0,35.2456,35.3351,35.2456,35.2863,29900.0
2007-12-10 15:30:00,43.37,43.39,43.28,43.33,41600.0,35.2863,35.3026,35.2131,35.2537,41600.0
2007-12-10 15:35:00,43.32,43.37,43.07,43.1,51600.0,35.2456,35.2863,35.0422,35.0666,51600.0
2007-12-10 15:40:00,43.11,43.15,43.08,43.11,27900.0,35.0748,35.1073,35.0503,35.0748,27900.0
2007-12-10 15:45:00,43.13,43.17,43.09,43.14,36200.0,35.091,35.1236,35.0585,35.0992,36200.0
2007-12-10 15:50:00,43.14,43.32,43.05,43.27,62300.0,35.0992,35.2456,35.0259,35.2049,62300.0
2007-12-10 15:55:00,43.27,43.41,43.17,43.24,58900.0,35.2049,35.3188,35.1236,35.1805,58900.0
2007-12-11 09:30:00,43.08,43.18,43.05,43.11,28800.0,35.0503,35.1317,35.0259,35.0748,28800.0
2007-12-11 09:35:00,43.11,43.12,42.96,42.96,24100.0,35.0748,35.0829,34.9527,34.9527,24100.0
2007-12-11 09:40:00,42.98,43.16,42.97,43.14,12900.0,34.969,35.1154,34.9608,35.0992,12900.0
2007-12-11 09:45:00,43.15,43.21,43.15,43.18,27900.0,35.1073,35.1561,35.1073,35.1317,27900.0
2007-12-11 09:50:00,43.17,43.29,43.12,43.27,18300.0,35.1236,35.2212,35.0829,35.2049,18300.0
2007-12-11 09:55:00,43.29,43.36,43.27,43.3,36100.0,35.2212,35.2782,35.2049,35.2293,36100.0
2007-12-11 10:00:00,43.31,43.33,43.27,43.28,11100.0,35.2375,35.2537,35.2049,35.2131,11100.0
2007-12-11 10:05:00,43.28,43.35,43.2,43.32,34000.0,35.2131,35.27,35.148,35.2456,34000.0
2007-12-11 10:10:00,43.32,43.45,43.32,43.45,20300.0,35.2456,35.3514,35.2456,35.3514,20300.0
2007-12-11 10:15:00,43.43,43.45,43.4,43.41,11000.0,35.3351,35.3514,35.3107,35.3188,11000.0
2007-12-11 10:20:00,43.41,43.43,43.34,43.37,13200.0,35.3188,35.3351,35.2619,35.2863,13200.0
2007-12-11 10:25:00,43.37,43.41,43.31,43.35,17600.0,35.2863,35.3188,35.2375,35.27,17600.0
2007-12-11 10:30:00,43.35,43.36,43.32,43.32,3700.0,35.27,35.2782,35.2456,35.2456,3700.0
2007-12-11 10:35:00,43.32,43.34,43.25,43.27,5200.0,35.2456,35.2619,35.1887,35.2049,5200.0
2007-12-11 10:40:00,43.26,43.27,43.23,43.23,8900.0,35.1968,35.2049,35.1724,35.1724,8900.0
2007-12-11 10:45:00,43.23,43.32,43.23,43.25,9300.0,35.1724,35.2456,35.1724,35.1887,9300.0
2007-12-11 10:50:00,43.25,43.33,43.25,43.31,6600.0,35.1887,35.2537,35.1887,35.2375,6600.0
2007-12-11 10:55:00,43.32,43.35,43.25,43.26,8700.0,35.2456,35.27,35.1887,35.1968,8700.0
2007-12-11 11:00:00,43.26,43.35,43.26,43.31,8600.0,35.1968,35.27,35.1968,35.2375,8600.0
2007-12-11 11:05:00,43.31,43.35,43.31,43.33,21900.0,35.2375,35.27,35.2375,35.2537,21900.0
2007-12-11 11:10:00,43.34,43.36,43.33,43.33,4600.0,35.2619,35.2782,35.2537,35.2537,4600.0
2007-12-11 11:15:00,43.33,43.33,43.27,43.32,12300.0,35.2537,35.2537,35.2049,35.2456,12300.0
2007-12-11 11:20:00,43.32,43.38,43.3,43.37,3700.0,35.2456,35.2944,35.2293,35.2863,3700.0
2007-12-11 11:25:00,43.35,43.5,43.35,43.5,18600.0,35.27,35.3921,35.27,35.3921,18600.0
2007-12-11 11:30:00,43.49,43.49,43.41,43.45,6000.0,35.3839,35.3839,35.3188,35.3514,6000.0
2007-12-11 11:35:00,43.44,43.44,43.34,43.38,6900.0,35.3432,35.3432,35.2619,35.2944,6900.0
2007-12-11 11:40:00,43.38,43.49,43.37,43.4,32200.0,35.2944,35.3839,35.2863,35.3107,32200.0
2007-12-11 11:45:00,43.38,43.5,43.36,43.49,24700.0,35.2944,35.3921,35.2782,35.3839,24700.0
2007-12-11 11:50:00,43.48,43.61,43.45,43.56,19500.0,35.3758,35.4816,35.3514,35.4409,19500.0
2007-12-11 11:55:00,43.58,43.75,43.54,43.74,27800.0,35.4572,35.5955,35.4246,35.5873,27800.0
2007-12-11 12:00:00,43.74,43.75,43.63,43.68,32400.0,35.5873,35.5955,35.4978,35.5385,32400.0
2007-12-11 12:05:00,43.66,43.68,43.66,43.67,15900.0,35.5222,35.5385,35.5222,35.5304,15900.0
2007-12-11 12:10:00,43.68,43.68,43.53,43.53,11000.0,35.5385,35.5385,35.4165,35.4165,11000.0
2007-12-11 12:15:00,43.54,43.62,43.52,43.58,22300.0,35.4246,35.4897,35.4083,35.4572,22300.0
2007-12-11 12:20:00,43.6,43.68,43.55,43.65,20700.0,35.4734,35.5385,35.4327,35.5141,20700.0
2007-12-11 12:25:00,43.65,43.67,43.63,43.66,9000.0,35.5141,35.5304,35.4978,35.5222,9000.0
2007-12-11 12:30:00,43.66,43.71,43.65,43.69,7400.0,35.5222,35.5629,35.5141,35.5466,7400.0
2007-12-11 12:35:00,43.7,43.71,43.65,43.66,7800.0,35.5548,35.5629,35.5141,35.5222,7800.0
2007-12-11 12:40:00,43.66,43.73,43.66,43.69,7200.0,35.5222,35.5792,35.5222,35.5466,7200.0
2007-12-11 12:45:00,43.69,43.77,43.69,43.75,7000.0,35.5466,35.6117,35.5466,35.5955,7000.0
2007-12-11 12:50:00,43.75,43.75,43.72,43.73,5900.0,35.5955,35.5955,35.5711,35.5792,5900.0
2007-12-11 12:55:00,43.75,43.78,43.74,43.76,5100.0,35.5955,35.6199,35.5873,35.6036,5100.0
2007-12-11 13:00:00,43.76,43.83,43.74,43.81,6800.0,35.6036,35.6606,35.5873,35.6443,6800.0
2007-12-11 13:05:00,43.8,43.86,43.78,43.86,10400.0,35.6361,35.685,35.6199,35.685,10400.0
2007-12-11 13:10:00,43.86,43.96,43.76,43.77,38400.0,35.685,35.7663,35.6036,35.6117,38400.0
2007-12-11 13:15:00,43.78,43.78,43.74,43.75,5900.0,35.6199,35.6199,35.5873,35.5955,5900.0
2007-12-11 13:20:00,43.75,43.82,43.73,43.82,4000.0,35.5955,35.6524,35.5792,35.6524,4000.0
2007-12-11 13:25:00,43.78,43.81,43.77,43.77,3800.0,35.6199,35.6443,35.6117,35.6117,3800.0
2007-12-11 13:30:00,43.78,43.78,43.67,43.69,4000.0,35.6199,35.6199,35.5304,35.5466,4000.0
2007-12-11 13:35:00,43.69,43.7,43.62,43.62,6700.0,35.5466,35.5548,35.4897,35.4897,6700.0
2007-12-11 13:40:00,43.64,43.66,43.52,43.53,7700.0,35.506,35.5222,35.4083,35.4165,7700.0
2007-12-11 13:45:00,43.56,43.6,43.56,43.6,5700.0,35.4409,35.4734,35.4409,35.4734,5700.0
2007-12-11 13:50:00,43.6,43.6,43.36,43.39,19500.0,35.4734,35.4734,35.2782,35.3026,19500.0
2007-12-11 13:55:00,43.38,43.48,43.38,43.4,16100.0,35.2944,35.3758,35.2944,35.3107,16100.0
2007-12-11 14:00:00,43.4,43.44,43.38,43.42,11700.0,35.3107,35.3432,35.2944,35.327,11700.0
2007-12-11 14:05:00,43.4,43.47,43.35,43.47,6600.0,35.3107,35.3677,35.27,35.3677,6600.0
2007-12-11 14:10:00,43.49,43.54,43.4,43.5,7000.0,35.3839,35.4246,35.3107,35.3921,7000.0
2007-12-11 14:15:00,43.51,43.51,42.83,42.95,30000.0,35.4002,35.4002,34.8469,34.9446,30000.0
2007-12-11 14:20:00,42.96,43.0,42.53,42.53,40700.0,34.9527,34.9853,34.6029,34.6029,40700.0
2007-12-11 14:25:00,42.53,42.8,42.39,42.44,58900.0,34.6029,34.8225,34.489,34.5296,58900.0
2007-12-11 14:30:00,42.45,42.6,42.37,42.43,53200.0,34.5378,34.6598,34.4727,34.5215,53200.0
2007-12-11 14:35:00,42.42,42.56,42.32,42.52,92400.0,34.5134,34.6273,34.432,34.5947,92400.0
2007-12-11 14:40:00,42.5,42.5,42.3,42.37,27100.0,34.5785,34.5785,34.4157,34.4727,27100.0
2007-12-11 14:45:00,42.37,42.46,42.35,42.44,14200.0,34.4727,34.5459,34.4564,34.5296,14200.0
2007-12-11 14:50:00,42.44,42.61,42.41,42.61,28400.0,34.5296,34.6679,34.5052,34.6679,28400.0
2007-12-11 14:55:00,42.61,42.74,42.57,42.59,21500.0,34.6679,34.7737,34.6354,34.6517,21500.0
2007-12-11 15:00:00,42.59,42.7,42.47,42.65,41600.0,34.6517,34.7412,34.554,34.7005,41600.0
2007-12-11 15:05:00,42.65,42.68,42.43,42.45,46900.0,34.7005,34.7249,34.5215,34.5378,46900.0
2007-12-11 15:10:00,42.45,42.45,42.25,42.36,42900.0,34.5378,34.5378,34.375,34.4645,42900.0
2007-12-11 15:15:00,42.37,42.42,42.32,42.34,30400.0,34.4727,34.5134,34.432,34.4483,30400.0
2007-12-11 15:20:00,42.33,42.36,42.2,42.21,30700.0,34.4401,34.4645,34.3344,34.3425,30700.0
2007-12-11 15:25:00,42.23,42.23,42.03,42.03,43300.0,34.3588,34.3588,34.1961,34.1961,43300.0
2007-12-11 15:30:00,42.03,42.13,41.96,42.05,89000.0,34.1961,34.2774,34.1391,34.2123,89000.0
2007-12-11 15:35:00,42.05,42.16,42.03,42.12,46900.0,34.2123,34.3018,34.1961,34.2693,46900.0
2007-12-11 15:40:00,42.12,42.17,42.06,42.08,45300.0,34.2693,34.31,34.2205,34.2367,45300.0
2007-12-11 15:45:00,42.08,42.11,42.04,42.08,56500.0,34.2367,34.2611,34.2042,34.2367,56500.0
2007-12-11 15:50:00,42.09,42.24,42.07,42.24,50400.0,34.2449,34.3669,34.2286,34.3669,50400.0
2007-12-11 15:55:00,42.24,42.39,42.19,42.25,87300.0,34.3669,34.489,34.3262,34.375,87300.0
2007-12-12 09:30:00,42.95,43.14,42.77,42.99,52900.0,34.9446,35.0992,34.7981,34.9771,52900.0
2007-12-12 09:35:00,43.0,43.05,42.64,42.64,33100.0,34.9853,35.0259,34.6924,34.6924,33100.0
2007-12-12 09:40:00,42.66,42.73,42.31,42.33,35700.0,34.7086,34.7656,34.4239,34.4401,35700.0
2007-12-12 09:45:00,42.42,42.42,42.11,42.12,49300.0,34.5134,34.5134,34.2611,34.2693,49300.0
2007-12-12 09:50:00,42.12,42.14,42.05,42.14,50000.0,34.2693,34.2856,34.2123,34.2856,50000.0
2007-12-12 09:55:00,42.14,42.29,42.13,42.21,68100.0,34.2856,34.4076,34.2774,34.3425,68100.0
2007-12-12 10:00:00,42.22,42.22,41.91,42.02,26900.0,34.3506,34.3506,34.0984,34.1879,26900.0
2007-12-12 10:05:00,42.03,42.06,42.02,42.04,29700.0,34.1961,34.2205,34.1879,34.2042,29700.0
2007-12-12 10:10:00,42.02,42.04,41.92,41.99,18000.0,34.1879,34.2042,34.1066,34.1635,18000.0
2007-12-12 10:15:00,41.98,42.01,41.9,41.96,27500.0,34.1554,34.1798,34.0903,34.1391,27500.0
2007-12-12 10:20:00,41.97,41.97,41.85,41.86,20400.0,34.1472,34.1472,34.0496,34.0577,20400.0
2007-12-12 10:25:00,41.86,41.89,41.76,41.81,129400.0,34.0577,34.0821,33.9764,34.0171,129400.0
2007-12-12 10:30:00,41.78,41.83,41.76,41.79,11500.0,33.9927,34.0333,33.9764,34.0008,11500.0
2007-12-12 10:35:00,41.8,41.81,41.73,41.77,19300.0,34.0089,34.0171,33.952,33.9845,19300.0
2007-12-12 10:40:00,41.78,41.86,41.76,41.85,15700.0,33.9927,34.0577,33.9764,34.0496,15700.0
2007-12-12 10:45:00,41.85,41.86,41.62,41.65,26400.0,34.0496,34.0577,33.8625,33.8869,26400.0
2007-12-12 10:50:00,41.66,41.67,41.49,41.49,22700.0,33.895,33.9032,33.7567,33.7567,22700.0
2007-12-12 10:55:00,41.48,41.51,41.34,41.36,53400.0,33.7486,33.773,33.6347,33.6509,53400.0
2007-12-12 11:00:00,41.36,41.41,41.23,41.24,51200.0,33.6509,33.6916,33.5452,33.5533,51200.0
2007-12-12 11:05:00,41.25,41.38,41.23,41.35,53600.0,33.5614,33.6672,33.5452,33.6428,53600.0
2007-12-12 11:10:00,41.37,41.38,41.27,41.35,23500.0,33.6591,33.6672,33.5777,33.6428,23500.0
2007-12-12 11:15:00,41.34,41.37,41.31,41.35,8600.0,33.6347,33.6591,33.6103,33.6428,8600.0
2007-12-12 11:20:00,41.35,41.41,41.32,41.39,12600.0,33.6428,33.6916,33.6184,33.6753,12600.0
2007-12-12 11:25:00,41.4,41.51,41.38,41.48,15400.0,33.6835,33.773,33.6672,33.7486,15400.0
2007-12-12 11:30:00,41.46,41.61,41.46,41.55,9800.0,33.7323,33.8543,33.7323,33.8055,9800.0
2007-12-12 11:35:00,41.57,41.64,41.55,41.63,5000.0,33.8218,33.8787,33.8055,33.8706,5000.0
2007-12-12 11:40:00,41.63,41.76,41.63,41.71,54300.0,33.8706,33.9764,33.8706,33.9357,54300.0
2007-12-12 11:45:00,41.71,41.71,41.64,41.69,13200.0,33.9357,33.9357,33.8787,33.9194,13200.0
2007-12-12 11:50:00,41.65,41.71,41.65,41.67,13400.0,33.8869,33.9357,33.8869,33.9032,13400.0
2007-12-12 11:55:00,41.71,41.96,41.7,41.95,50900.0,33.9357,34.1391,33.9276,34.131,50900.0
2007-12-12 12:00:00,41.95,42.0,41.93,41.98,9100.0,34.131,34.1716,34.1147,34.1554,9100.0
2007-12-12 12:05:00,41.98,41.98,41.83,41.85,7300.0,34.1554,34.1554,34.0333,34.0496,7300.0
2007-12-12 12:10:00,41.85,42.04,41.83,42.0,33800.0,34.0496,34.2042,34.0333,34.1716,33800.0
2007-12-12 12:15:00,42.0,42.01,41.93,42.0,8100.0,34.1716,34.1798,34.1147,34.1716,8100.0
2007-12-12 12:20:00,42.0,42.06,41.99,42.04,17000.0,34.1716,34.2205,34.1635,34.2042,17000.0
2007-12-12 12:25:00,42.02,42.05,41.96,41.98,15900.0,34.1879,34.2123,34.1391,34.1554,15900.0
2007-12-12 12:30:00,42.0,42.0,41.83,41.95,34400.0,34.1716,34.1716,34.0333,34.131,34400.0
2007-12-12 12:35:00,41.97,42.0,41.88,41.9,10100.0,34.1472,34.1716,34.074,34.0903,10100.0
2007-12-12 12:40:00,41.9,41.91,41.77,41.78,10400.0,34.0903,34.0984,33.9845,33.9927,10400.0
2007-12-12 12:45:00,41.76,41.78,41.57,41.59,14000.0,33.9764,33.9927,33.8218,33.8381,14000.0
2007-12-12 12:50:00,41.58,41.58,41.51,41.51,5800.0,33.8299,33.8299,33.773,33.773,5800.0
2007-12-12 12:55:00,41.51,41.54,41.49,41.49,4900.0,33.773,33.7974,33.7567,33.7567,4900.0
2007-12-12 13:00:00,41.5,41.56,41.48,41.49,9500.0,33.7648,33.8137,33.7486,33.7567,9500.0
2007-12-12 13:05:00,41.49,41.51,41.46,41.49,2500.0,33.7567,33.773,33.7323,33.7567,2500.0
2007-12-12 13:10:00,41.51,41.64,41.5,41.64,8400.0,33.773,33.8787,33.7648,33.8787,8400.0
2007-12-12 13:15:00,41.66,41.66,41.57,41.59,8200.0,33.895,33.895,33.8218,33.8381,8200.0
2007-12-12 13:20:00,41.58,41.64,41.57,41.64,4400.0,33.8299,33.8787,33.8218,33.8787,4400.0
2007-12-12 13:25:00,41.65,41.65,41.49,41.49,10600.0,33.8869,33.8869,33.7567,33.7567,10600.0
2007-12-12 13:30:00,41.49,41.64,41.48,41.64,14700.0,33.7567,33.8787,33.7486,33.8787,14700.0
2007-12-12 13:35:00,41.65,41.82,41.65,41.79,17000.0,33.8869,34.0252,33.8869,34.0008,17000.0
2007-12-12 13:40:00,41.78,41.79,41.69,41.7,16300.0,33.9927,34.0008,33.9194,33.9276,16300.0
2007-12-12 13:45:00,41.69,41.69,41.63,41.67,8200.0,33.9194,33.9194,33.8706,33.9032,8200.0
2007-12-12 13:50:00,41.67,41.72,41.65,41.67,21900.0,33.9032,33.9438,33.8869,33.9032,21900.0
2007-12-12 13:55:00,41.67,41.69,41.65,41.67,8000.0,33.9032,33.9194,33.8869,33.9032,8000.0
2007-12-12 14:00:00,41.65,41.71,41.63,41.68,19300.0,33.8869,33.9357,33.8706,33.9113,19300.0
2007-12-12 14:05:00,41.68,41.78,41.68,41.76,16000.0,33.9113,33.9927,33.9113,33.9764,16000.0
2007-12-12 14:10:00,41.76,41.76,41.72,41.74,11400.0,33.9764,33.9764,33.9438,33.9601,11400.0
2007-12-12 14:15:00,41.74,41.79,41.66,41.76,48700.0,33.9601,34.0008,33.895,33.9764,48700.0
2007-12-12 14:20:00,41.76,41.78,41.7,41.72,32000.0,33.9764,33.9927,33.9276,33.9438,32000.0
2007-12-12 14:25:00,41.73,41.76,41.56,41.61,44300.0,33.952,33.9764,33.8137,33.8543,44300.0
2007-12-12 14:30:00,41.6,41.74,41.54,41.73,47700.0,33.8462,33.9601,33.7974,33.952,47700.0
2007-12-12 14:35:00,41.73,41.77,41.66,41.72,29400.0,33.952,33.9845,33.895,33.9438,29400.0
2007-12-12 14:40:00,41.75,41.77,41.65,41.69,34300.0,33.9682,33.9845,33.8869,33.9194,34300.0
2007-12-12 14:45:00,41.67,41.72,41.65,41.68,18500.0,33.9032,33.9438,33.8869,33.9113,18500.0
2007-12-12 14:50:00,41.69,41.75,41.65,41.66,21600.0,33.9194,33.9682,33.8869,33.895,21600.0
2007-12-12 14:55:00,41.69,41.79,41.61,41.61,22400.0,33.9194,34.0008,33.8543,33.8543,22400.0
2007-12-12 15:00:00,41.62,41.62,41.36,41.36,32100.0,33.8625,33.8625,33.6509,33.6509,32100.0
2007-12-12 15:05:00,41.37,41.46,41.36,41.43,13600.0,33.6591,33.7323,33.6509,33.7079,13600.0
2007-12-12 15:10:00,41.42,41.42,41.24,41.24,26100.0,33.6998,33.6998,33.5533,33.5533,26100.0
2007-12-12 15:15:00,41.24,41.35,41.2,41.3,44100.0,33.5533,33.6428,33.5208,33.6021,44100.0
2007-12-12 15:20:00,41.3,41.47,41.25,41.28,41800.0,33.6021,33.7404,33.5614,33.5858,41800.0
2007-12-12 15:25:00,41.28,41.49,41.23,41.4,45800.0,33.5858,33.7567,33.5452,33.6835,45800.0
2007-12-12 15:30:00,41.38,41.46,41.25,41.28,38200.0,33.6672,33.7323,33.5614,33.5858,38200.0
2007-12-12 15:35:00,41.28,41.41,41.2,41.36,37700.0,33.5858,33.6916,33.5208,33.6509,37700.0
2007-12-12 15:40:00,41.38,41.45,41.27,41.35,56300.0,33.6672,33.7242,33.5777,33.6428,56300.0
2007-12-12 15:45:00,41.35,41.5,41.24,41.43,32900.0,33.6428,33.7648,33.5533,33.7079,32900.0
2007-12-12 15:50:00,41.4,41.53,41.3,41.41,52700.0,33.6835,33.7892,33.6021,33.6916,52700.0
2007-12-12 15:55:00,41.43,41.53,41.4,41.5,45500.0,33.7079,33.7892,33.6835,33.7648,45500.0
2007-12-13 09:30:00,41.27,41.44,41.12,41.2,43000.0,33.5777,33.716,33.4557,33.5208,43000.0
2007-12-13 09:35:00,41.2,41.24,41.04,41.11,36700.0,33.5208,33.5533,33.3906,33.4475,36700.0
2007-12-13 09:40:00,41.08,41.13,40.87,40.93,56100.0,33.4231,33.4638,33.2523,33.3011,56100.0
2007-12-13 09:45:00,40.92,40.92,40.7,40.72,26800.0,33.2929,33.2929,33.114,33.1302,26800.0
2007-12-13 09:50:00,40.74,40.78,40.64,40.68,39800.0,33.1465,33.179,33.0651,33.0977,39800.0
2007-12-13 09:55:00,40.71,40.75,40.68,40.7,11600.0,33.1221,33.1546,33.0977,33.114,11600.0
2007-12-13 10:00:00,40.71,40.96,40.67,40.96,20300.0,33.1221,33.3255,33.0895,33.3255,20300.0
2007-12-13 10:05:00,40.96,41.01,40.93,40.93,15100.0,33.3255,33.3662,33.3011,33.3011,15100.0
2007-12-13 10:10:00,40.98,41.01,40.95,40.99,12200.0,33.3418,33.3662,33.3174,33.3499,12200.0
2007-12-13 10:15:00,41.0,41.2,41.0,41.1,16500.0,33.358,33.5208,33.358,33.4394,16500.0
2007-12-13 10:20:00,41.09,41.12,41.01,41.03,9800.0,33.4313,33.4557,33.3662,33.3824,9800.0
2007-12-13 10:25:00,41.04,41.04,41.0,41.01,3900.0,33.3906,33.3906,33.358,33.3662,3900.0
2007-12-13 10:30:00,40.98,41.07,40.98,41.03,8000.0,33.3418,33.415,33.3418,33.3824,8000.0
2007-12-13 10:35:00,41.03,41.07,40.95,41.03,6300.0,33.3824,33.415,33.3174,33.3824,6300.0
2007-12-13 10:40:00,41.03,41.07,41.03,41.06,5700.0,33.3824,33.415,33.3824,33.4069,5700.0
2007-12-13 10:45:00,41.06,41.16,41.06,41.13,18100.0,33.4069,33.4882,33.4069,33.4638,18100.0
2007-12-13 10:50:00,41.11,41.14,41.09,41.09,2900.0,33.4475,33.4719,33.4313,33.4313,2900.0
2007-12-13 10:55:00,41.1,41.1,40.9,40.92,11100.0,33.4394,33.4394,33.2767,33.2929,11100.0
2007-12-13 11:00:00,40.94,40.94,40.87,40.88,8000.0,33.3092,33.3092,33.2523,33.2604,8000.0
2007-12-13 11:05:00,40.87,40.92,40.75,40.92,13600.0,33.2523,33.2929,33.1546,33.2929,13600.0
2007-12-13 11:10:00,40.91,40.93,40.86,40.89,10000.0,33.2848,33.3011,33.2441,33.2685,10000.0
2007-12-13 11:15:00,40.88,41.0,40.85,40.94,8500.0,33.2604,33.358,33.236,33.3092,8500.0
2007-12-13 11:20:00,40.93,40.99,40.82,40.99,15700.0,33.3011,33.3499,33.2116,33.3499,15700.0
2007-12-13 11:25:00,40.99,41.0,40.94,41.0,23300.0,33.3499,33.358,33.3092,33.358,23300.0
2007-12-13 11:30:00,40.99,41.0,40.87,40.9,45000.0,33.3499,33.358,33.2523,33.2767,45000.0
2007-12-13 11:35:00,40.89,40.91,40.77,40.77,39000.0,33.2685,33.2848,33.1709,33.1709,39000.0
2007-12-13 11:40:00,40.78,40.82,40.69,40.72,14500.0,33.179,33.2116,33.1058,33.1302,14500.0
2007-12-13 11:45:00,40.73,41.0,40.72,41.0,25000.0,33.1384,33.358,33.1302,33.358,25000.0
2007-12-13 11:50:00,41.02,41.03,40.9,40.99,45800.0,33.3743,33.3824,33.2767,33.3499,45800.0
2007-12-13 11:55:00,41.0,41.04,40.98,41.0,19500.0,33.358,33.3906,33.3418,33.358,19500.0
2007-12-13 12:00:00,41.0,41.04,40.99,41.04,8200.0,33.358,33.3906,33.3499,33.3906,8200.0
2007-12-13 12:05:00,41.04,41.16,41.02,41.13,13200.0,33.3906,33.4882,33.3743,33.4638,13200.0
2007-12-13 12:10:00,41.15,41.25,41.14,41.22,7600.0,33.4801,33.5614,33.4719,33.537,7600.0
2007-12-13 12:15:00,41.22,41.23,41.21,41.22,19000.0,33.537,33.5452,33.5289,33.537,19000.0
2007-12-13 12:20:00,41.22,41.23,41.11,41.12,13800.0,33.537,33.5452,33.4475,33.4557,13800.0
2007-12-13 12:25:00,41.1,41.12,41.1,41.12,1900.0,33.4394,33.4557,33.4394,33.4557,1900.0
2007-12-13 12:30:00,41.12,41.17,41.08,41.17,7600.0,33.4557,33.4963,33.4231,33.4963,7600.0
2007-12-13 12:35:00,41.17,41.17,41.14,41.15,5000.0,33.4963,33.4963,33.4719,33.4801,5000.0
2007-12-13 12:40:00,41.17,41.17,41.06,41.06,16200.0,33.4963,33.4963,33.4069,33.4069,16200.0
2007-12-13 12:45:00,41.06,41.14,41.03,41.09,20600.0,33.4069,33.4719,33.3824,33.4313,20600.0
2007-12-13 12:50:00,41.08,41.1,41.06,41.06,7000.0,33.4231,33.4394,33.4069,33.4069,7000.0
2007-12-13 12:55:00,41.06,41.1,41.05,41.07,3100.0,33.4069,33.4394,33.3987,33.415,3100.0
2007-12-13 13:00:00,41.07,41.15,41.07,41.12,6500.0,33.415,33.4801,33.415,33.4557,6500.0
2007-12-13 13:05:00,41.11,41.17,41.09,41.17,7600.0,33.4475,33.4963,33.4313,33.4963,7600.0
2007-12-13 13:10:00,41.17,41.2,41.16,41.17,10100.0,33.4963,33.5208,33.4882,33.4963,10100.0
2007-12-13 13:15:00,41.17,41.2,41.14,41.17,6700.0,33.4963,33.5208,33.4719,33.4963,6700.0
2007-12-13 13:20:00,41.18,41.21,41.15,41.21,7300.0,33.5045,33.5289,33.4801,33.5289,7300.0
2007-12-13 13:25:00,41.2,41.25,41.17,41.2,18300.0,33.5208,33.5614,33.4963,33.5208,18300.0
2007-12-13 13:30:00,41.18,41.2,41.04,41.06,39500.0,33.5045,33.5208,33.3906,33.4069,39500.0
2007-12-13 13:35:00,41.1,41.19,41.08,41.08,13000.0,33.4394,33.5126,33.4231,33.4231,13000.0
2007-12-13 13:40:00,41.07,41.1,41.05,41.1,6100.0,33.415,33.4394,33.3987,33.4394,6100.0
2007-12-13 13:45:00,41.1,41.11,41.04,41.08,9300.0,33.4394,33.4475,33.3906,33.4231,9300.0
2007-12-13 13:50:00,41.07,41.11,41.07,41.11,10000.0,33.415,33.4475,33.415,33.4475,10000.0
2007-12-13 13:55:00,41.11,41.11,41.09,41.1,6700.0,33.4475,33.4475,33.4313,33.4394,6700.0
2007-12-13 14:00:00,41.09,41.1,41.01,41.1,15300.0,33.4313,33.4394,33.3662,33.4394,15300.0
2007-12-13 14:05:00,41.1,41.13,41.08,41.11,27600.0,33.4394,33.4638,33.4231,33.4475,27600.0
2007-12-13 14:10:00,41.1,41.19,41.1,41.19,16400.0,33.4394,33.5126,33.4394,33.5126,16400.0
2007-12-13 14:15:00,41.19,41.36,41.19,41.36,15300.0,33.5126,33.6509,33.5126,33.6509,15300.0
2007-12-13 14:20:00,41.36,41.43,41.36,41.42,13300.0,33.6509,33.7079,33.6509,33.6998,13300.0
2007-12-13 14:25:00,41.41,41.56,41.39,41.56,32800.0,33.6916,33.8137,33.6753,33.8137,32800.0
2007-12-13 14:30:00,41.56,41.56,41.52,41.53,27000.0,33.8137,33.8137,33.7811,33.7892,27000.0
2007-12-13 14:35:00,41.53,41.57,41.53,41.57,15800.0,33.7892,33.8218,33.7892,33.8218,15800.0
2007-12-13 14:40:00,41.57,41.6,41.56,41.58,22900.0,33.8218,33.8462,33.8137,33.8299,22900.0
2007-12-13 14:45:00,41.58,41.65,41.56,41.63,16300.0,33.8299,33.8869,33.8137,33.8706,16300.0
2007-12-13 14:50:00,41.63,41.67,41.62,41.63,21700.0,33.8706,33.9032,33.8625,33.8706,21700.0
2007-12-13 14:55:00,41.63,41.65,41.6,41.61,18300.0,33.8706,33.8869,33.8462,33.8543,18300.0
2007-12-13 15:00:00,41.62,41.77,41.61,41.77,41800.0,33.8625,33.9845,33.8543,33.9845,41800.0
2007-12-13 15:05:00,41.77,41.81,41.75,41.75,26500.0,33.9845,34.0171,33.9682,33.9682,26500.0
2007-12-13 15:10:00,41.75,41.78,41.72,41.77,22600.0,33.9682,33.9927,33.9438,33.9845,22600.0
2007-12-13 15:15:00,41.76,41.81,41.71,41.73,25900.0,33.9764,34.0171,33.9357,33.952,25900.0
2007-12-13 15:20:00,41.73,41.9,41.73,41.82,37500.0,33.952,34.0903,33.952,34.0252,37500.0
2007-12-13 15:25:00,41.82,41.99,41.81,41.99,30700.0,34.0252,34.1635,34.0171,34.1635,30700.0
2007-12-13 15:30:00,41.97,42.0,41.85,41.91,31400.0,34.1472,34.1716,34.0496,34.0984,31400.0
2007-12-13 15:35:00,41.89,41.89,41.68,41.78,23900.0,34.0821,34.0821,33.9113,33.9927,23900.0
2007-12-13 15:40:00,41.77,41.78,41.7,41.78,25500.0,33.9845,33.9927,33.9276,33.9927,25500.0
2007-12-13 15:45:00,41.78,41.88,41.77,41.77,25500.0,33.9927,34.074,33.9845,33.9845,25500.0
2007-12-13 15:50:00,41.77,41.89,41.72,41.82,35100.0,33.9845,34.0821,33.9438,34.0252,35100.0
2007-12-13 15:55:00,41.82,41.92,41.78,41.85,30200.0,34.0252,34.1066,33.9927,34.0496,30200.0
2007-12-14 09:30:00,41.45,41.55,41.37,41.43,28000.0,33.7242,33.8055,33.6591,33.7079,28000.0
2007-12-14 09:35:00,41.43,41.43,41.2,41.27,23700.0,33.7079,33.7079,33.5208,33.5777,23700.0
2007-12-14 09:40:00,41.25,41.34,41.14,41.31,19500.0,33.5614,33.6347,33.4719,33.6103,19500.0
2007-12-14 09:45:00,41.3,41.69,41.28,41.62,19300.0,33.6021,33.9194,33.5858,33.8625,19300.0
2007-12-14 09:50:00,41.65,41.65,41.5,41.5,8200.0,33.8869,33.8869,33.7648,33.7648,8200.0
2007-12-14 09:55:00,41.47,41.51,41.43,41.46,5400.0,33.7404,33.773,33.7079,33.7323,5400.0
2007-12-14 10:00:00,41.46,41.55,41.43,41.5,16800.0,33.7323,33.8055,33.7079,33.7648,16800.0
2007-12-14 10:05:00,41.47,41.69,41.47,41.69,10200.0,33.7404,33.9194,33.7404,33.9194,10200.0
2007-12-14 10:10:00,41.68,41.72,41.63,41.66,18300.0,33.9113,33.9438,33.8706,33.895,18300.0
2007-12-14 10:15:00,41.67,41.68,41.45,41.47,10200.0,33.9032,33.9113,33.7242,33.7404,10200.0
2007-12-14 10:20:00,41.46,41.46,41.32,41.33,3600.0,33.7323,33.7323,33.6184,33.6265,3600.0
2007-12-14 10:25:00,41.32,41.33,41.26,41.28,8200.0,33.6184,33.6265,33.5696,33.5858,8200.0
2007-12-14 10:30:00,41.26,41.38,41.25,41.33,8600.0,33.5696,33.6672,33.5614,33.6265,8600.0
2007-12-14 10:35:00,41.32,41.33,41.27,41.29,3000.0,33.6184,33.6265,33.5777,33.594,3000.0
2007-12-14 10:40:00,41.29,41.37,41.27,41.29,8200.0,33.594,33.6591,33.5777,33.594,8200.0
2007-12-14 10:45:00,41.32,41.44,41.31,41.4,1600.0,33.6184,33.716,33.6103,33.6835,1600.0
2007-12-14 10:50:00,41.42,41.45,41.38,41.43,4300.0,33.6998,33.7242,33.6672,33.7079,4300.0
2007-12-14 10:55:00,41.43,41.43,41.43,41.43,500.0,33.7079,33.7079,33.7079,33.7079,500.0
2007-12-14 11:00:00,41.46,41.57,41.46,41.54,2100.0,33.7323,33.8218,33.7323,33.7974,2100.0
2007-12-14 11:05:00,41.57,41.61,41.41,41.43,3700.0,33.8218,33.8543,33.6916,33.7079,3700.0
2007-12-14 11:10:00,41.43,41.46,41.32,41.45,7800.0,33.7079,33.7323,33.6184,33.7242,7800.0
2007-12-14 11:15:00,41.44,41.45,41.35,41.39,14100.0,33.716,33.7242,33.6428,33.6753,14100.0
2007-12-14 11:20:00,41.39,41.46,41.36,41.42,13300.0,33.6753,33.7323,33.6509,33.6998,13300.0
2007-12-14 11:25:00,41.37,41.49,41.37,41.39,9000.0,33.6591,33.7567,33.6591,33.6753,9000.0
2007-12-14 11:30:00,41.36,41.49,41.36,41.48,9600.0,33.6509,33.7567,33.6509,33.7486,9600.0
2007-12-14 11:35:00,41.44,41.53,41.42,41.51,9900.0,33.716,33.7892,33.6998,33.773,9900.0
2007-12-14 11:40:00,41.51,41.61,41.49,41.57,7200.0,33.773,33.8543,33.7567,33.8218,7200.0
2007-12-14 11:45:00,41.57,41.57,41.35,41.36,5500.0,33.8218,33.8218,33.6428,33.6509,5500.0
2007-12-14 11:50:00,41.37,41.51,41.37,41.48,5100.0,33.6591,33.773,33.6591,33.7486,5100.0
2007-12-14 11:55:00,41.49,41.52,41.46,41.52,3800.0,33.7567,33.7811,33.7323,33.7811,3800.0
2007-12-14 12:00:00,41.56,41.69,41.56,41.65,8100.0,33.8137,33.9194,33.8137,33.8869,8100.0
2007-12-14 12:05:00,41.69,41.71,41.63,41.63,2400.0,33.9194,33.9357,33.8706,33.8706,2400.0
2007-12-14 12:10:00,41.6,41.66,41.55,41.61,6200.0,33.8462,33.895,33.8055,33.8543,6200.0
2007-12-14 12:15:00,41.61,41.63,41.61,41.61,500.0,33.8543,33.8706,33.8543,33.8543,500.0
2007-12-14 12:20:00,41.63,41.63,41.58,41.58,4900.0,33.8706,33.8706,33.8299,33.8299,4900.0
2007-12-14 12:25:00,41.58,41.58,41.45,41.47,5600.0,33.8299,33.8299,33.7242,33.7404,5600.0
2007-12-14 12:30:00,41.46,41.47,41.41,41.47,3700.0,33.7323,33.7404,33.6916,33.7404,3700.0
2007-12-14 12:35:00,41.47,41.52,41.41,41.41,5700.0,33.7404,33.7811,33.6916,33.6916,5700.0
2007-12-14 12:40:00,41.43,41.46,41.37,41.46,5600.0,33.7079,33.7323,33.6591,33.7323,5600.0
2007-12-14 12:45:00,41.48,41.49,41.4,41.44,12600.0,33.7486,33.7567,33.6835,33.716,12600.0
2007-12-14 12:50:00,41.4,41.52,41.4,41.51,2000.0,33.6835,33.7811,33.6835,33.773,2000.0
2007-12-14 12:55:00,41.51,41.53,41.46,41.52,39500.0,33.773,33.7892,33.7323,33.7811,39500.0
2007-12-14 13:00:00,41.55,41.57,41.52,41.56,3300.0,33.8055,33.8218,33.7811,33.8137,3300.0
2007-12-14 13:05:00,41.56,41.63,41.56,41.62,2100.0,33.8137,33.8706,33.8137,33.8625,2100.0
2007-12-14 13:10:00,41.62,41.64,41.61,41.61,2200.0,33.8625,33.8787,33.8543,33.8543,2200.0
2007-12-14 13:15:00,41.61,41.61,41.53,41.58,4900.0,33.8543,33.8543,33.7892,33.8299,4900.0
2007-12-14 13:20:00,41.58,41.62,41.58,41.6,2000.0,33.8299,33.8625,33.8299,33.8462,2000.0
2007-12-14 13:25:00,41.61,41.68,41.58,41.6,7000.0,33.8543,33.9113,33.8299,33.8462,7000.0
2007-12-14 13:30:00,41.6,41.6,41.54,41.6,1600.0,33.8462,33.8462,33.7974,33.8462,1600.0
2007-12-14 13:35:00,41.6,41.6,41.55,41.56,15900.0,33.8462,33.8462,33.8055,33.8137,15900.0
2007-12-14 13:40:00,41.56,41.57,41.55,41.55,2900.0,33.8137,33.8218,33.8055,33.8055,2900.0
2007-12-14 13:45:00,41.54,41.6,41.52,41.55,3500.0,33.7974,33.8462,33.7811,33.8055,3500.0
2007-12-14 13:50:00,41.52,41.54,41.5,41.53,1600.0,33.7811,33.7974,33.7648,33.7892,1600.0
2007-12-14 13:55:00,41.5,41.52,41.42,41.48,7100.0,33.7648,33.7811,33.6998,33.7486,7100.0
2007-12-14 14:00:00,41.48,41.48,41.33,41.35,5800.0,33.7486,33.7486,33.6265,33.6428,5800.0
2007-12-14 14:05:00,41.33,41.44,41.32,41.43,4100.0,33.6265,33.716,33.6184,33.7079,4100.0
2007-12-14 14:10:00,41.47,41.55,41.36,41.36,7900.0,33.7404,33.8055,33.6509,33.6509,7900.0
2007-12-14 14:15:00,41.37,41.39,41.29,41.31,6700.0,33.6591,33.6753,33.594,33.6103,6700.0
2007-12-14 14:20:00,41.32,41.43,41.32,41.38,6300.0,33.6184,33.7079,33.6184,33.6672,6300.0
2007-12-14 14:25:00,41.39,41.45,41.36,41.38,4600.0,33.6753,33.7242,33.6509,33.6672,4600.0
2007-12-14 14:30:00,41.37,41.4,41.28,41.28,11100.0,33.6591,33.6835,33.5858,33.5858,11100.0
2007-12-14 14:35:00,41.31,41.38,41.23,41.35,14300.0,33.6103,33.6672,33.5452,33.6428,14300.0
2007-12-14 14:40:00,41.36,41.4,41.25,41.25,14900.0,33.6509,33.6835,33.5614,33.5614,14900.0
2007-12-14 14:45:00,41.25,41.31,41.24,41.26,5500.0,33.5614,33.6103,33.5533,33.5696,5500.0
2007-12-14 14:50:00,41.26,41.34,41.19,41.32,5900.0,33.5696,33.6347,33.5126,33.6184,5900.0
2007-12-14 14:55:00,41.34,41.34,41.03,41.03,14200.0,33.6347,33.6347,33.3824,33.3824,14200.0
2007-12-14 15:00:00,41.05,41.07,41.02,41.02,7300.0,33.3987,33.415,33.3743,33.3743,7300.0
2007-12-14 15:05:00,41.04,41.08,40.97,41.04,15000.0,33.3906,33.4231,33.3336,33.3906,15000.0
2007-12-14 15:10:00,41.05,41.13,41.05,41.13,11700.0,33.3987,33.4638,33.3987,33.4638,11700.0
2007-12-14 15:15:00,41.12,41.12,41.02,41.02,8300.0,33.4557,33.4557,33.3743,33.3743,8300.0
2007-12-14 15:20:00,41.02,41.03,40.96,41.03,15700.0,33.3743,33.3824,33.3255,33.3824,15700.0
2007-12-14 15:25:00,41.02,41.1,41.02,41.09,6300.0,33.3743,33.4394,33.3743,33.4313,6300.0
2007-12-14 15:30:00,41.09,41.19,41.08,41.16,13500.0,33.4313,33.5126,33.4231,33.4882,13500.0
2007-12-14 15:35:00,41.18,41.31,41.18,41.24,27700.0,33.5045,33.6103,33.5045,33.5533,27700.0
2007-12-14 15:40:00,41.24,41.33,41.21,41.26,43800.0,33.5533,33.6265,33.5289,33.5696,43800.0
2007-12-14 15:45:00,41.25,41.34,41.25,41.27,32100.0,33.5614,33.6347,33.5614,33.5777,32100.0
2007-12-14 15:50:00,41.27,41.37,41.25,41.3,29000.0,33.5777,33.6591,33.5614,33.6021,29000.0
2007-12-14 15:55:00,41.31,41.33,41.26,41.28,24500.0,33.6103,33.6265,33.5696,33.5858,24500.0
2007-12-17 09:30:00,40.74,40.84,40.65,40.73,31700.0,33.1465,33.2279,33.0733,33.1384,31700.0
2007-12-17 09:35:00,40.69,40.81,40.66,40.74,25700.0,33.1058,33.2034,33.0814,33.1465,25700.0
2007-12-17 09:40:00,40.74,40.74,40.59,40.66,34500.0,33.1465,33.1465,33.0245,33.0814,34500.0
2007-12-17 09:45:00,40.67,40.74,40.66,40.74,24400.0,33.0895,33.1465,33.0814,33.1465,24400.0
2007-12-17 09:50:00,40.74,40.92,40.73,40.87,39000.0,33.1465,33.2929,33.1384,33.2523,39000.0
2007-12-17 09:55:00,40.84,40.86,40.71,40.82,14300.0,33.2279,33.2441,33.1221,33.2116,14300.0
2007-12-17 10:00:00,40.83,40.89,40.75,40.88,17500.0,33.2197,33.2685,33.1546,33.2604,17500.0
2007-12-17 10:05:00,40.87,40.87,40.7,40.72,29200.0,33.2523,33.2523,33.114,33.1302,29200.0
2007-12-17 10:10:00,40.74,40.86,40.73,40.82,18700.0,33.1465,33.2441,33.1384,33.2116,18700.0
2007-12-17 10:15:00,40.83,40.87,40.82,40.83,15100.0,33.2197,33.2523,33.2116,33.2197,15100.0
2007-12-17 10:20:00,40.82,41.0,40.82,40.95,12000.0,33.2116,33.358,33.2116,33.3174,12000.0
2007-12-17 10:25:00,40.95,41.05,40.87,41.04,29800.0,33.3174,33.3987,33.2523,33.3906,29800.0
2007-12-17 10:30:00,41.03,41.11,41.03,41.06,10900.0,33.3824,33.4475,33.3824,33.4069,10900.0
2007-12-17 10:35:00,41.04,41.21,41.04,41.18,15500.0,33.3906,33.5289,33.3906,33.5045,15500.0
2007-12-17 10:40:00,41.18,41.19,41.12,41.14,7700.0,33.5045,33.5126,33.4557,33.4719,7700.0
2007-12-17 10:45:00,41.12,41.24,41.08,41.09,19600.0,33.4557,33.5533,33.4231,33.4313,19600.0
2007-12-17 10:50:00,41.09,41.09,40.89,40.95,7900.0,33.4313,33.4313,33.2685,33.3174,7900.0
2007-12-17 10:55:00,40.95,40.96,40.82,40.85,7200.0,33.3174,33.3255,33.2116,33.236,7200.0
2007-12-17 11:00:00,40.86,41.0,40.86,40.98,8900.0,33.2441,33.358,33.2441,33.3418,8900.0
2007-12-17 11:05:00,40.95,40.98,40.84,40.95,4100.0,33.3174,33.3418,33.2279,33.3174,4100.0
2007-12-17 11:10:00,40.92,40.94,40.86,40.88,14800.0,33.2929,33.3092,33.2441,33.2604,14800.0
2007-12-17 11:15:00,40.88,40.9,40.78,40.85,11300.0,33.2604,33.2767,33.179,33.236,11300.0
2007-12-17 11:20:00,40.82,40.92,40.82,40.91,6300.0,33.2116,33.2929,33.2116,33.2848,6300.0
2007-12-17 11:25:00,40.9,40.92,40.8,40.8,5200.0,33.2767,33.2929,33.1953,33.1953,5200.0
2007-12-17 11:30:00,40.78,40.83,40.77,40.81,6700.0,33.179,33.2197,33.1709,33.2034,6700.0
2007-12-17 11:35:00,40.81,40.85,40.78,40.85,13200.0,33.2034,33.236,33.179,33.236,13200.0
2007-12-17 11:40:00,40.85,40.94,40.83,40.85,16800.0,33.236,33.3092,33.2197,33.236,16800.0
2007-12-17 11:45:00,40.85,40.89,40.85,40.88,4800.0,33.236,33.2685,33.236,33.2604,4800.0
2007-12-17 11:50:00,40.88,41.09,40.87,41.06,16900.0,33.2604,33.4313,33.2523,33.4069,16900.0
2007-12-17 11:55:00,41.06,41.22,41.06,41.21,14900.0,33.4069,33.537,33.4069,33.5289,14900.0
2007-12-17 12:00:00,41.21,41.21,41.17,41.18,7900.0,33.5289,33.5289,33.4963,33.5045,7900.0
2007-12-17 12:05:00,41.18,41.19,41.16,41.17,7400.0,33.5045,33.5126,33.4882,33.4963,7400.0
2007-12-17 12:10:00,41.18,41.21,41.16,41.18,6400.0,33.5045,33.5289,33.4882,33.5045,6400.0
2007-12-17 12:15:00,41.17,41.18,41.11,41.18,23100.0,33.4963,33.5045,33.4475,33.5045,23100.0
2007-12-17 12:20:00,41.17,41.27,41.17,41.27,12000.0,33.4963,33.5777,33.4963,33.5777,12000.0
2007-12-17 12:25:00,41.27,41.3,41.27,41.29,11200.0,33.5777,33.6021,33.5777,33.594,11200.0
2007-12-17 12:30:00,41.29,41.32,41.29,41.3,11600.0,33.594,33.6184,33.594,33.6021,11600.0
2007-12-17 12:35:00,41.3,41.45,41.3,41.36,148800.0,33.6021,33.7242,33.6021,33.6509,148800.0
2007-12-17 12:40:00,41.35,41.35,41.27,41.27,7500.0,33.6428,33.6428,33.5777,33.5777,7500.0
2007-12-17 12:45:00,41.27,41.34,41.24,41.32,9900.0,33.5777,33.6347,33.5533,33.6184,9900.0
2007-12-17 12:50:00,41.35,41.47,41.35,41.47,8000.0,33.6428,33.7404,33.6428,33.7404,8000.0
2007-12-17 12:55:00,41.44,41.5,41.44,41.5,10300.0,33.716,33.7648,33.716,33.7648,10300.0
2007-12-17 13:00:00,41.5,41.52,41.47,41.49,10200.0,33.7648,33.7811,33.7404,33.7567,10200.0
2007-12-17 13:05:00,41.5,41.5,41.36,41.37,14100.0,33.7648,33.7648,33.6509,33.6591,14100.0
2007-12-17 13:10:00,41.39,41.39,41.34,41.34,8100.0,33.6753,33.6753,33.6347,33.6347,8100.0
2007-12-17 13:15:00,41.33,41.33,41.2,41.2,15600.0,33.6265,33.6265,33.5208,33.5208,15600.0
2007-12-17 13:20:00,41.17,41.19,41.16,41.16,8200.0,33.4963,33.5126,33.4882,33.4882,8200.0
2007-12-17 13:25:00,41.15,41.15,41.12,41.13,4100.0,33.4801,33.4801,33.4557,33.4638,4100.0
2007-12-17 13:30:00,41.11,41.14,41.11,41.13,3300.0,33.4475,33.4719,33.4475,33.4638,3300.0
2007-12-17 13:35:00,41.12,41.16,41.11,41.11,6500.0,33.4557,33.4882,33.4475,33.4475,6500.0
2007-12-17 13:40:00,41.1,41.11,41.03,41.04,9400.0,33.4394,33.4475,33.3824,33.3906,9400.0
2007-12-17 13:45:00,41.05,41.07,40.9,40.92,13400.0,33.3987,33.415,33.2767,33.2929,13400.0
2007-12-17 13:50:00,40.92,40.93,40.84,40.86,5800.0,33.2929,33.3011,33.2279,33.2441,5800.0
2007-12-17 13:55:00,40.85,40.95,40.85,40.94,21100.0,33.236,33.3174,33.236,33.3092,21100.0
2007-12-17 14:00:00,40.94,40.95,40.9,40.91,8100.0,33.3092,33.3174,33.2767,33.2848,8100.0
2007-12-17 14:05:00,40.93,40.94,40.9,40.92,6000.0,33.3011,33.3092,33.2767,33.2929,6000.0
2007-12-17 14:10:00,40.92,40.95,40.88,40.89,10300.0,33.2929,33.3174,33.2604,33.2685,10300.0
2007-12-17 14:15:00,40.89,40.99,40.87,40.99,14600.0,33.2685,33.3499,33.2523,33.3499,14600.0
2007-12-17 14:20:00,40.97,41.06,40.96,41.03,11600.0,33.3336,33.4069,33.3255,33.3824,11600.0
2007-12-17 14:25:00,41.04,41.05,40.97,41.0,7300.0,33.3906,33.3987,33.3336,33.358,7300.0
2007-12-17 14:30:00,41.02,41.05,41.0,41.02,5000.0,33.3743,33.3987,33.358,33.3743,5000.0
2007-12-17 14:35:00,41.02,41.02,40.91,40.95,3200.0,33.3743,33.3743,33.2848,33.3174,3200.0
2007-12-17 14:40:00,40.97,40.99,40.95,40.95,6000.0,33.3336,33.3499,33.3174,33.3174,6000.0
2007-12-17 14:45:00,40.95,41.0,40.94,41.0,5200.0,33.3174,33.358,33.3092,33.358,5200.0
2007-12-17 14:50:00,40.99,40.99,40.85,40.89,10800.0,33.3499,33.3499,33.236,33.2685,10800.0
2007-12-17 14:55:00,40.87,40.92,40.81,40.9,19600.0,33.2523,33.2929,33.2034,33.2767,19600.0
2007-12-17 15:00:00,40.9,41.02,40.9,40.97,11900.0,33.2767,33.3743,33.2767,33.3336,11900.0
2007-12-17 15:05:00,40.95,40.98,40.88,40.9,12600.0,33.3174,33.3418,33.2604,33.2767,12600.0
2007-12-17 15:10:00,40.9,40.92,40.88,40.9,13000.0,33.2767,33.2929,33.2604,33.2767,13000.0
2007-12-17 15:15:00,40.9,40.96,40.87,40.9,28200.0,33.2767,33.3255,33.2523,33.2767,28200.0
2007-12-17 15:20:00,40.9,40.96,40.85,40.96,10800.0,33.2767,33.3255,33.236,33.3255,10800.0
2007-12-17 15:25:00,40.96,41.05,40.91,41.0,20700.0,33.3255,33.3987,33.2848,33.358,20700.0
2007-12-17 15:30:00,41.03,41.05,40.99,41.03,13500.0,33.3824,33.3987,33.3499,33.3824,13500.0
2007-12-17 15:35:00,41.03,41.2,41.03,41.19,30200.0,33.3824,33.5208,33.3824,33.5126,30200.0
2007-12-17 15:40:00,41.19,41.19,40.99,41.07,31900.0,33.5126,33.5126,33.3499,33.415,31900.0
2007-12-17 15:45:00,41.07,41.09,40.91,40.96,22300.0,33.415,33.4313,33.2848,33.3255,22300.0
2007-12-17 15:50:00,40.94,41.02,40.86,40.91,45300.0,33.3092,33.3743,33.2441,33.2848,45300.0
2007-12-17 15:55:00,40.92,40.97,40.9,40.9,31300.0,33.2929,33.3336,33.2767,33.2767,31300.0
2007-12-18 09:30:00,41.4,41.59,41.32,41.5,13400.0,33.6835,33.8381,33.6184,33.7648,13400.0
2007-12-18 09:35:00,41.49,41.52,41.39,41.4,16800.0,33.7567,33.7811,33.6753,33.6835,16800.0
2007-12-18 09:40:00,41.42,41.45,41.32,41.4,15000.0,33.6998,33.7242,33.6184,33.6835,15000.0
2007-12-18 09:45:00,41.39,41.39,41.31,41.39,8300.0,33.6753,33.6753,33.6103,33.6753,8300.0
2007-12-18 09:50:00,41.37,41.4,41.35,41.38,4800.0,33.6591,33.6835,33.6428,33.6672,4800.0
2007-12-18 09:55:00,41.39,41.39,41.31,41.33,7500.0,33.6753,33.6753,33.6103,33.6265,7500.0
2007-12-18 10:00:00,41.33,41.33,41.23,41.28,8900.0,33.6265,33.6265,33.5452,33.5858,8900.0
2007-12-18 10:05:00,41.3,41.32,41.23,41.24,36100.0,33.6021,33.6184,33.5452,33.5533,36100.0
2007-12-18 10:10:00,41.24,41.24,41.11,41.22,37900.0,33.5533,33.5533,33.4475,33.537,37900.0
2007-12-18 10:15:00,41.22,41.3,41.18,41.28,14800.0,33.537,33.6021,33.5045,33.5858,14800.0
2007-12-18 10:20:00,41.29,41.3,41.22,41.24,10000.0,33.594,33.6021,33.537,33.5533,10000.0
2007-12-18 10:25:00,41.24,41.24,41.16,41.16,9500.0,33.5533,33.5533,33.4882,33.4882,9500.0
2007-12-18 10:30:00,41.18,41.18,41.0,41.01,12600.0,33.5045,33.5045,33.358,33.3662,12600.0
2007-12-18 10:35:00,41.02,41.05,40.93,40.98,17100.0,33.3743,33.3987,33.3011,33.3418,17100.0
2007-12-18 10:40:00,41.01,41.02,40.94,40.97,11200.0,33.3662,33.3743,33.3092,33.3336,11200.0
2007-12-18 10:45:00,40.99,40.99,40.88,40.9,15200.0,33.3499,33.3499,33.2604,33.2767,15200.0
2007-12-18 10:50:00,40.91,40.91,40.72,40.74,20000.0,33.2848,33.2848,33.1302,33.1465,20000.0
2007-12-18 10:55:00,40.74,40.9,40.7,40.89,27500.0,33.1465,33.2767,33.114,33.2685,27500.0
2007-12-18 11:00:00,40.92,41.07,40.9,41.05,65300.0,33.2929,33.415,33.2767,33.3987,65300.0
2007-12-18 11:05:00,41.07,41.15,41.05,41.11,8900.0,33.415,33.4801,33.3987,33.4475,8900.0
2007-12-18 11:10:00,41.13,41.2,41.07,41.19,24700.0,33.4638,33.5208,33.415,33.5126,24700.0
2007-12-18 11:15:00,41.2,41.21,41.06,41.1,18000.0,33.5208,33.5289,33.4069,33.4394,18000.0
2007-12-18 11:20:00,41.1,41.12,41.03,41.05,11900.0,33.4394,33.4557,33.3824,33.3987,11900.0
2007-12-18 11:25:00,41.05,41.1,40.98,41.0,13200.0,33.3987,33.4394,33.3418,33.358,13200.0
2007-12-18 11:30:00,40.94,41.03,40.88,41.0,8700.0,33.3092,33.3824,33.2604,33.358,8700.0
2007-12-18 11:35:00,41.01,41.03,40.94,41.0,22100.0,33.3662,33.3824,33.3092,33.358,22100.0
2007-12-18 11:40:00,41.02,41.02,40.97,41.0,6700.0,33.3743,33.3743,33.3336,33.358,6700.0
2007-12-18 11:45:00,40.99,41.0,40.92,40.98,15300.0,33.3499,33.358,33.2929,33.3418,15300.0
2007-12-18 11:50:00,40.96,40.99,40.91,40.92,11700.0,33.3255,33.3499,33.2848,33.2929,11700.0
2007-12-18 11:55:00,40.89,40.93,40.88,40.91,7300.0,33.2685,33.3011,33.2604,33.2848,7300.0
2007-12-18 12:00:00,40.91,40.92,40.84,40.89,17100.0,33.2848,33.2929,33.2279,33.2685,17100.0
2007-12-18 12:05:00,40.86,40.95,40.84,40.94,7700.0,33.2441,33.3174,33.2279,33.3092,7700.0
2007-12-18 12:10:00,40.94,40.97,40.86,40.9,28100.0,33.3092,33.3336,33.2441,33.2767,28100.0
2007-12-18 12:15:00,40.9,41.06,40.9,41.06,14300.0,33.2767,33.4069,33.2767,33.4069,14300.0
2007-12-18 12:20:00,41.01,41.02,41.0,41.01,8800.0,33.3662,33.3743,33.358,33.3662,8800.0
2007-12-18 12:25:00,41.01,41.02,41.0,41.02,2200.0,33.3662,33.3743,33.358,33.3743,2200.0
2007-12-18 12:30:00,41.0,41.0,40.92,40.96,22600.0,33.358,33.358,33.2929,33.3255,22600.0
2007-12-18 12:35:00,40.97,41.01,40.95,41.0,41000.0,33.3336,33.3662,33.3174,33.358,41000.0
2007-12-18 12:40:00,41.0,41.02,40.92,40.93,10800.0,33.358,33.3743,33.2929,33.3011,10800.0
2007-12-18 12:45:00,40.93,41.02,40.93,40.98,7800.0,33.3011,33.3743,33.3011,33.3418,7800.0
2007-12-18 12:50:00,40.98,41.01,40.96,41.01,7000.0,33.3418,33.3662,33.3255,33.3662,7000.0
2007-12-18 12:55:00,40.99,41.0,40.89,40.93,12000.0,33.3499,33.358,33.2685,33.3011,12000.0
2007-12-18 13:00:00,40.9,40.92,40.73,40.73,30100.0,33.2767,33.2929,33.1384,33.1384,30100.0
2007-12-18 13:05:00,40.73,40.73,40.61,40.66,14600.0,33.1384,33.1384,33.0407,33.0814,14600.0
2007-12-18 13:10:00,40.66,40.68,40.57,40.57,12500.0,33.0814,33.0977,33.0082,33.0082,12500.0
2007-12-18 13:15:00,40.6,40.63,40.58,40.6,10400.0,33.0326,33.057,33.0163,33.0326,10400.0
2007-12-18 13:20:00,40.64,40.65,40.6,40.64,12200.0,33.0651,33.0733,33.0326,33.0651,12200.0
2007-12-18 13:25:00,40.65,40.78,40.63,40.78,24200.0,33.0733,33.179,33.057,33.179,24200.0
2007-12-18 13:30:00,40.77,40.96,40.76,40.94,27700.0,33.1709,33.3255,33.1628,33.3092,27700.0
2007-12-18 13:35:00,40.94,41.0,40.94,40.99,17900.0,33.3092,33.358,33.3092,33.3499,17900.0
2007-12-18 13:40:00,40.98,41.0,40.88,40.89,18500.0,33.3418,33.358,33.2604,33.2685,18500.0
2007-12-18 13:45:00,40.92,41.0,40.88,40.97,7600.0,33.2929,33.358,33.2604,33.3336,7600.0
2007-12-18 13:50:00,41.0,41.01,40.96,40.96,13500.0,33.358,33.3662,33.3255,33.3255,13500.0
2007-12-18 13:55:00,40.96,40.96,40.9,40.9,12300.0,33.3255,33.3255,33.2767,33.2767,12300.0
2007-12-18 14:00:00,40.9,41.0,40.9,40.99,13000.0,33.2767,33.358,33.2767,33.3499,13000.0
2007-12-18 14:05:00,40.96,41.06,40.93,41.05,17000.0,33.3255,33.4069,33.3011,33.3987,17000.0
2007-12-18 14:10:00,41.05,41.07,41.02,41.04,13600.0,33.3987,33.415,33.3743,33.3906,13600.0
2007-12-18 14:15:00,41.04,41.05,41.03,41.04,12100.0,33.3906,33.3987,33.3824,33.3906,12100.0
2007-12-18 14:20:00,41.04,41.05,40.98,41.0,12100.0,33.3906,33.3987,33.3418,33.358,12100.0
2007-12-18 14:25:00,41.0,41.0,40.96,41.0,10100.0,33.358,33.358,33.3255,33.358,10100.0
2007-12-18 14:30:00,40.99,41.02,40.98,41.0,19800.0,33.3499,33.3743,33.3418,33.358,19800.0
2007-12-18 14:35:00,41.0,41.09,40.99,41.07,8200.0,33.358,33.4313,33.3499,33.415,8200.0
2007-12-18 14:40:00,41.07,41.1,40.99,41.05,22400.0,33.415,33.4394,33.3499,33.3987,22400.0
2007-12-18 14:45:00,41.05,41.05,40.98,41.05,15600.0,33.3987,33.3987,33.3418,33.3987,15600.0
2007-12-18 14:50:00,41.1,41.11,41.01,41.01,4000.0,33.4394,33.4475,33.3662,33.3662,4000.0
2007-12-18 14:55:00,41.01,41.03,41.0,41.01,6200.0,33.3662,33.3824,33.358,33.3662,6200.0
2007-12-18 15:00:00,41.02,41.09,41.02,41.09,3500.0,33.3743,33.4313,33.3743,33.4313,3500.0
2007-12-18 15:05:00,41.13,41.15,41.05,41.07,17600.0,33.4638,33.4801,33.3987,33.415,17600.0
2007-12-18 15:10:00,41.06,41.11,41.01,41.09,12600.0,33.4069,33.4475,33.3662,33.4313,12600.0
2007-12-18 15:15:00,41.09,41.24,41.09,41.21,15100.0,33.4313,33.5533,33.4313,33.5289,15100.0
2007-12-18 15:20:00,41.2,41.24,41.17,41.19,6100.0,33.5208,33.5533,33.4963,33.5126,6100.0
2007-12-18 15:25:00,41.19,41.36,41.19,41.31,12000.0,33.5126,33.6509,33.5126,33.6103,12000.0
2007-12-18 15:30:00,41.32,41.36,41.29,41.35,14300.0,33.6184,33.6509,33.594,33.6428,14300.0
2007-12-18 15:35:00,41.35,41.4,41.33,41.37,24400.0,33.6428,33.6835,33.6265,33.6591,24400.0
2007-12-18 15:40:00,41.38,41.4,41.34,41.39,27500.0,33.6672,33.6835,33.6347,33.6753,27500.0
2007-12-18 15:45:00,41.39,41.4,41.3,41.33,29300.0,33.6753,33.6835,33.6021,33.6265,29300.0
2007-12-18 15:50:00,41.31,41.4,41.26,41.4,20700.0,33.6103,33.6835,33.5696,33.6835,20700.0
2007-12-18 15:55:00,41.4,41.4,41.35,41.39,29600.0,33.6835,33.6835,33.6428,33.6753,29600.0
2007-12-19 09:30:00,40.98,41.28,40.89,41.06,37600.0,33.3418,33.5858,33.2685,33.4069,37600.0
2007-12-19 09:35:00,40.99,41.19,40.99,41.12,13700.0,33.3499,33.5126,33.3499,33.4557,13700.0
2007-12-19 09:40:00,41.12,41.19,41.09,41.17,26100.0,33.4557,33.5126,33.4313,33.4963,26100.0
2007-12-19 09:45:00,41.17,41.37,41.15,41.35,23200.0,33.4963,33.6591,33.4801,33.6428,23200.0
2007-12-19 09:50:00,41.36,41.68,41.33,41.66,46800.0,33.6509,33.9113,33.6265,33.895,46800.0
2007-12-19 09:55:00,41.67,41.73,41.45,41.45,33300.0,33.9032,33.952,33.7242,33.7242,33300.0
2007-12-19 10:00:00,41.45,41.5,41.38,41.44,44500.0,33.7242,33.7648,33.6672,33.716,44500.0
2007-12-19 10:05:00,41.47,41.5,41.45,41.46,8400.0,33.7404,33.7648,33.7242,33.7323,8400.0
2007-12-19 10:10:00,41.47,41.58,41.46,41.58,3500.0,33.7404,33.8299,33.7323,33.8299,3500.0
2007-12-19 10:15:00,41.6,41.62,41.55,41.58,6600.0,33.8462,33.8625,33.8055,33.8299,6600.0
2007-12-19 10:20:00,41.58,41.82,41.58,41.77,8500.0,33.8299,34.0252,33.8299,33.9845,8500.0
2007-12-19 10:25:00,41.77,41.82,41.69,41.72,10900.0,33.9845,34.0252,33.9194,33.9438,10900.0
2007-12-19 10:30:00,41.73,41.73,41.62,41.62,20400.0,33.952,33.952,33.8625,33.8625,20400.0
2007-12-19 10:35:00,41.62,41.62,41.4,41.4,16100.0,33.8625,33.8625,33.6835,33.6835,16100.0
2007-12-19 10:40:00,41.43,41.62,41.41,41.62,7600.0,33.7079,33.8625,33.6916,33.8625,7600.0
2007-12-19 10:45:00,41.62,41.65,41.51,41.51,13200.0,33.8625,33.8869,33.773,33.773,13200.0
2007-12-19 10:50:00,41.55,41.64,41.55,41.63,4500.0,33.8055,33.8787,33.8055,33.8706,4500.0
2007-12-19 10:55:00,41.63,41.71,41.62,41.71,2700.0,33.8706,33.9357,33.8625,33.9357,2700.0
2007-12-19 11:00:00,41.71,41.8,41.7,41.77,11100.0,33.9357,34.0089,33.9276,33.9845,11100.0
2007-12-19 11:05:00,41.77,41.77,41.61,41.62,5600.0,33.9845,33.9845,33.8543,33.8625,5600.0
2007-12-19 11:10:00,41.63,41.63,41.49,41.49,10500.0,33.8706,33.8706,33.7567,33.7567,10500.0
2007-12-19 11:15:00,41.46,41.46,41.38,41.4,8700.0,33.7323,33.7323,33.6672,33.6835,8700.0
2007-12-19 11:20:00,41.38,41.44,41.23,41.44,13100.0,33.6672,33.716,33.5452,33.716,13100.0
2007-12-19 11:25:00,41.44,41.45,41.29,41.3,7900.0,33.716,33.7242,33.594,33.6021,7900.0
2007-12-19 11:30:00,41.28,41.28,41.16,41.18,6900.0,33.5858,33.5858,33.4882,33.5045,6900.0
2007-12-19 11:35:00,41.17,41.29,41.17,41.29,5000.0,33.4963,33.594,33.4963,33.594,5000.0
2007-12-19 11:40:00,41.29,41.3,41.26,41.28,5400.0,33.594,33.6021,33.5696,33.5858,5400.0
2007-12-19 11:45:00,41.26,41.3,41.26,41.3,4200.0,33.5696,33.6021,33.5696,33.6021,4200.0
2007-12-19 11:50:00,41.28,41.3,41.23,41.25,6300.0,33.5858,33.6021,33.5452,33.5614,6300.0
2007-12-19 11:55:00,41.26,41.26,41.12,41.16,8200.0,33.5696,33.5696,33.4557,33.4882,8200.0
2007-12-19 12:00:00,41.16,41.3,41.1,41.3,8900.0,33.4882,33.6021,33.4394,33.6021,8900.0
2007-12-19 12:05:00,41.3,41.3,41.22,41.26,14900.0,33.6021,33.6021,33.537,33.5696,14900.0
2007-12-19 12:10:00,41.27,41.38,41.27,41.34,7100.0,33.5777,33.6672,33.5777,33.6347,7100.0
2007-12-19 12:15:00,41.34,41.35,41.23,41.26,6300.0,33.6347,33.6428,33.5452,33.5696,6300.0
2007-12-19 12:20:00,41.26,41.26,41.2,41.24,7000.0,33.5696,33.5696,33.5208,33.5533,7000.0
2007-12-19 12:25:00,41.23,41.27,41.18,41.2,11400.0,33.5452,33.5777,33.5045,33.5208,11400.0
2007-12-19 12:30:00,41.2,41.26,41.16,41.17,22700.0,33.5208,33.5696,33.4882,33.4963,22700.0
2007-12-19 12:35:00,41.16,41.22,41.16,41.17,6400.0,33.4882,33.537,33.4882,33.4963,6400.0
2007-12-19 12:40:00,41.2,41.2,41.09,41.16,13900.0,33.5208,33.5208,33.4313,33.4882,13900.0
2007-12-19 12:45:00,41.15,41.32,41.15,41.32,12700.0,33.4801,33.6184,33.4801,33.6184,12700.0
2007-12-19 12:50:00,41.34,41.37,41.28,41.3,16700.0,33.6347,33.6591,33.5858,33.6021,16700.0
2007-12-19 12:55:00,41.29,41.31,41.22,41.22,4900.0,33.594,33.6103,33.537,33.537,4900.0
2007-12-19 13:00:00,41.22,41.27,41.17,41.23,7100.0,33.537,33.5777,33.4963,33.5452,7100.0
2007-12-19 13:05:00,41.24,41.26,41.16,41.16,15900.0,33.5533,33.5696,33.4882,33.4882,15900.0
2007-12-19 13:10:00,41.15,41.16,41.08,41.08,6600.0,33.4801,33.4882,33.4231,33.4231,6600.0
2007-12-19 13:15:00,41.08,41.1,41.05,41.06,7000.0,33.4231,33.4394,33.3987,33.4069,7000.0
2007-12-19 13:20:00,41.06,41.16,41.03,41.16,18000.0,33.4069,33.4882,33.3824,33.4882,18000.0
2007-12-19 13:25:00,41.16,41.22,41.12,41.18,17000.0,33.4882,33.537,33.4557,33.5045,17000.0
2007-12-19 13:30:00,41.18,41.24,41.12,41.13,7900.0,33.5045,33.5533,33.4557,33.4638,7900.0
2007-12-19 13:35:00,41.13,41.22,41.1,41.19,25500.0,33.4638,33.537,33.4394,33.5126,25500.0
2007-12-19 13:40:00,41.19,41.2,41.12,41.12,5600.0,33.5126,33.5208,33.4557,33.4557,5600.0
2007-12-19 13:45:00,41.14,41.21,41.08,41.17,18400.0,33.4719,33.5289,33.4231,33.4963,18400.0
2007-12-19 13:50:00,41.16,41.17,41.1,41.12,18500.0,33.4882,33.4963,33.4394,33.4557,18500.0
2007-12-19 13:55:00,41.14,41.21,41.09,41.19,32500.0,33.4719,33.5289,33.4313,33.5126,32500.0
2007-12-19 14:00:00,41.19,41.22,41.16,41.16,22700.0,33.5126,33.537,33.4882,33.4882,22700.0
2007-12-19 14:05:00,41.15,41.21,41.14,41.19,10800.0,33.4801,33.5289,33.4719,33.5126,10800.0
2007-12-19 14:10:00,41.19,41.36,41.19,41.33,15700.0,33.5126,33.6509,33.5126,33.6265,15700.0
2007-12-19 14:15:00,41.34,41.39,41.3,41.3,176800.0,33.6347,33.6753,33.6021,33.6021,176800.0
2007-12-19 14:20:00,41.34,41.39,41.31,41.39,42300.0,33.6347,33.6753,33.6103,33.6753,42300.0
2007-12-19 14:25:00,41.39,41.42,41.32,41.33,78600.0,33.6753,33.6998,33.6184,33.6265,78600.0
2007-12-19 14:30:00,41.33,41.35,41.25,41.25,25400.0,33.6265,33.6428,33.5614,33.5614,25400.0
2007-12-19 14:35:00,41.23,41.24,41.12,41.12,13700.0,33.5452,33.5533,33.4557,33.4557,13700.0
2007-12-19 14:40:00,41.12,41.29,41.12,41.27,16100.0,33.4557,33.594,33.4557,33.5777,16100.0
2007-12-19 14:45:00,41.27,41.3,41.25,41.28,11400.0,33.5777,33.6021,33.5614,33.5858,11400.0
2007-12-19 14:50:00,41.28,41.28,41.17,41.17,11400.0,33.5858,33.5858,33.4963,33.4963,11400.0
2007-12-19 14:55:00,41.21,41.22,41.15,41.15,10000.0,33.5289,33.537,33.4801,33.4801,10000.0
2007-12-19 15:00:00,41.18,41.33,41.18,41.3,8300.0,33.5045,33.6265,33.5045,33.6021,8300.0
2007-12-19 15:05:00,41.31,41.32,41.17,41.19,140400.0,33.6103,33.6184,33.4963,33.5126,140400.0
2007-12-19 15:10:00,41.21,41.24,41.16,41.18,74100.0,33.5289,33.5533,33.4882,33.5045,74100.0
2007-12-19 15:15:00,41.19,41.2,41.13,41.19,18000.0,33.5126,33.5208,33.4638,33.5126,18000.0
2007-12-19 15:20:00,41.18,41.19,41.03,41.06,27000.0,33.5045,33.5126,33.3824,33.4069,27000.0
2007-12-19 15:25:00,41.07,41.34,41.07,41.3,65500.0,33.415,33.6347,33.415,33.6021,65500.0
2007-12-19 15:30:00,41.31,41.45,41.29,41.38,81400.0,33.6103,33.7242,33.594,33.6672,81400.0
2007-12-19 15:35:00,41.36,41.44,41.35,41.41,35000.0,33.6509,33.716,33.6428,33.6916,35000.0
2007-12-19 15:40:00,41.42,41.42,40.99,40.99,68200.0,33.6998,33.6998,33.3499,33.3499,68200.0
2007-12-19 15:45:00,41.0,41.14,40.93,40.96,252400.0,33.358,33.4719,33.3011,33.3255,252400.0
2007-12-19 15:50:00,40.96,40.97,40.88,40.93,105200.0,33.3255,33.3336,33.2604,33.3011,105200.0
2007-12-19 15:55:00,40.91,41.02,40.88,40.94,95600.0,33.2848,33.3743,33.2604,33.3092,95600.0
2007-12-20 09:30:00,41.45,42.0,41.44,41.88,125200.0,33.7242,34.1716,33.716,34.074,125200.0
2007-12-20 09:35:00,41.96,42.48,41.83,42.27,159800.0,34.1391,34.5622,34.0333,34.3913,159800.0
2007-12-20 09:40:00,42.31,42.41,42.08,42.15,94800.0,34.4239,34.5052,34.2367,34.2937,94800.0
2007-12-20 09:45:00,42.14,42.31,42.01,42.27,63200.0,34.2856,34.4239,34.1798,34.3913,63200.0
2007-12-20 09:50:00,42.29,42.46,42.23,42.26,52900.0,34.4076,34.5459,34.3588,34.3832,52900.0
2007-12-20 09:55:00,42.24,42.38,42.24,42.29,38000.0,34.3669,34.4808,34.3669,34.4076,38000.0
2007-12-20 10:00:00,42.29,42.37,42.21,42.29,38000.0,34.4076,34.4727,34.3425,34.4076,38000.0
2007-12-20 10:05:00,42.29,42.53,42.27,42.49,96500.0,34.4076,34.6029,34.3913,34.5703,96500.0
2007-12-20 10:10:00,42.49,42.6,42.44,42.54,44300.0,34.5703,34.6598,34.5296,34.611,44300.0
2007-12-20 10:15:00,42.51,42.53,42.44,42.48,21500.0,34.5866,34.6029,34.5296,34.5622,21500.0
2007-12-20 10:20:00,42.48,42.51,42.36,42.47,46600.0,34.5622,34.5866,34.4645,34.554,46600.0
2007-12-20 10:25:00,42.47,42.5,42.4,42.4,15700.0,34.554,34.5785,34.4971,34.4971,15700.0
2007-12-20 10:30:00,42.4,42.5,42.35,42.35,28300.0,34.4971,34.5785,34.4564,34.4564,28300.0
2007-12-20 10:35:00,42.35,42.35,42.23,42.23,12200.0,34.4564,34.4564,34.3588,34.3588,12200.0
2007-12-20 10:40:00,42.21,42.21,42.09,42.12,15300.0,34.3425,34.3425,34.2449,34.2693,15300.0
2007-12-20 10:45:00,42.12,42.27,42.1,42.1,15000.0,34.2693,34.3913,34.253,34.253,15000.0
2007-12-20 10:50:00,42.11,42.12,41.8,41.85,42900.0,34.2611,34.2693,34.0089,34.0496,42900.0
2007-12-20 10:55:00,41.85,41.93,41.8,41.9,34400.0,34.0496,34.1147,34.0089,34.0903,34400.0
2007-12-20 11:00:00,41.91,41.93,41.78,41.92,24300.0,34.0984,34.1147,33.9927,34.1066,24300.0
2007-12-20 11:05:00,41.91,41.92,41.84,41.88,11400.0,34.0984,34.1066,34.0415,34.074,11400.0
2007-12-20 11:10:00,41.89,41.96,41.87,41.94,18000.0,34.0821,34.1391,34.0659,34.1228,18000.0
2007-12-20 11:15:00,41.94,42.05,41.94,41.96,29700.0,34.1228,34.2123,34.1228,34.1391,29700.0
2007-12-20 11:20:00,41.97,42.0,41.92,41.99,21600.0,34.1472,34.1716,34.1066,34.1635,21600.0
2007-12-20 11:25:00,42.0,42.0,41.87,41.89,50500.0,34.1716,34.1716,34.0659,34.0821,50500.0
2007-12-20 11:30:00,41.88,41.99,41.87,41.9,47200.0,34.074,34.1635,34.0659,34.0903,47200.0
2007-12-20 11:35:00,41.9,41.91,41.75,41.75,69600.0,34.0903,34.0984,33.9682,33.9682,69600.0
2007-12-20 11:40:00,41.76,41.81,41.65,41.69,62000.0,33.9764,34.0171,33.8869,33.9194,62000.0
2007-12-20 11:45:00,41.69,41.95,41.66,41.89,50900.0,33.9194,34.131,33.895,34.0821,50900.0
2007-12-20 11:50:00,41.93,41.96,41.92,41.94,13800.0,34.1147,34.1391,34.1066,34.1228,13800.0
2007-12-20 11:55:00,41.94,41.95,41.87,41.87,12700.0,34.1228,34.131,34.0659,34.0659,12700.0
2007-12-20 12:00:00,41.88,41.91,41.85,41.86,21400.0,34.074,34.0984,34.0496,34.0577,21400.0
2007-12-20 12:05:00,41.88,41.92,41.73,41.73,21400.0,34.074,34.1066,33.952,33.952,21400.0
2007-12-20 12:10:00,42.33,42.33,41.76,41.88,30300.0,34.4401,34.4401,33.9764,34.074,30300.0
2007-12-20 12:15:00,41.87,42.01,41.86,42.0,24900.0,34.0659,34.1798,34.0577,34.1716,24900.0
2007-12-20 12:20:00,42.0,42.02,41.95,42.0,15400.0,34.1716,34.1879,34.131,34.1716,15400.0
2007-12-20 12:25:00,42.02,42.12,42.0,42.08,15400.0,34.1879,34.2693,34.1716,34.2367,15400.0
2007-12-20 12:30:00,42.09,42.1,42.03,42.03,5500.0,34.2449,34.253,34.1961,34.1961,5500.0
2007-12-20 12:35:00,42.06,42.09,42.02,42.03,5400.0,34.2205,34.2449,34.1879,34.1961,5400.0
2007-12-20 12:40:00,42.01,42.03,41.97,41.97,10200.0,34.1798,34.1961,34.1472,34.1472,10200.0
2007-12-20 12:45:00,41.96,42.02,41.94,42.01,12300.0,34.1391,34.1879,34.1228,34.1798,12300.0
2007-12-20 12:50:00,42.01,42.03,41.94,41.94,10300.0,34.1798,34.1961,34.1228,34.1228,10300.0
2007-12-20 12:55:00,41.96,42.06,41.95,42.02,16300.0,34.1391,34.2205,34.131,34.1879,16300.0
2007-12-20 13:00:00,42.02,42.04,42.0,42.01,6600.0,34.1879,34.2042,34.1716,34.1798,6600.0
2007-12-20 13:05:00,42.01,42.01,41.97,41.99,6700.0,34.1798,34.1798,34.1472,34.1635,6700.0
2007-12-20 13:10:00,41.99,42.01,41.97,42.01,2400.0,34.1635,34.1798,34.1472,34.1798,2400.0
2007-12-20 13:15:00,42.01,42.05,41.95,42.02,12100.0,34.1798,34.2123,34.131,34.1879,12100.0
2007-12-20 13:20:00,42.01,42.14,42.01,42.09,10100.0,34.1798,34.2856,34.1798,34.2449,10100.0
2007-12-20 13:25:00,42.1,42.19,42.1,42.12,10800.0,34.253,34.3262,34.253,34.2693,10800.0
2007-12-20 13:30:00,42.12,42.19,42.12,42.13,9800.0,34.2693,34.3262,34.2693,34.2774,9800.0
2007-12-20 13:35:00,42.13,42.13,41.96,41.98,4600.0,34.2774,34.2774,34.1391,34.1554,4600.0
2007-12-20 13:40:00,41.97,41.99,41.9,41.99,12100.0,34.1472,34.1635,34.0903,34.1635,12100.0
2007-12-20 13:45:00,42.02,42.05,41.97,42.01,15300.0,34.1879,34.2123,34.1472,34.1798,15300.0
2007-12-20 13:50:00,42.04,42.12,42.02,42.12,4700.0,34.2042,34.2693,34.1879,34.2693,4700.0
2007-12-20 13:55:00,42.14,42.18,42.1,42.15,11100.0,34.2856,34.3181,34.253,34.2937,11100.0
2007-12-20 14:00:00,42.15,42.25,42.12,42.23,24400.0,34.2937,34.375,34.2693,34.3588,24400.0
2007-12-20 14:05:00,42.23,42.33,42.21,42.21,14600.0,34.3588,34.4401,34.3425,34.3425,14600.0
2007-12-20 14:10:00,42.2,42.36,42.2,42.31,28400.0,34.3344,34.4645,34.3344,34.4239,28400.0
2007-12-20 14:15:00,42.31,42.39,42.24,42.36,46700.0,34.4239,34.489,34.3669,34.4645,46700.0
2007-12-20 14:20:00,42.35,42.35,42.29,42.3,11300.0,34.4564,34.4564,34.4076,34.4157,11300.0
2007-12-20 14:25:00,42.31,42.36,42.29,42.34,20700.0,34.4239,34.4645,34.4076,34.4483,20700.0
2007-12-20 14:30:00,42.34,42.34,42.3,42.33,6900.0,34.4483,34.4483,34.4157,34.4401,6900.0
2007-12-20 14:35:00,42.32,42.33,42.3,42.31,5700.0,34.432,34.4401,34.4157,34.4239,5700.0
2007-12-20 14:40:00,42.3,42.33,42.29,42.31,8100.0,34.4157,34.4401,34.4076,34.4239,8100.0
2007-12-20 14:45:00,42.32,42.32,42.28,42.32,9700.0,34.432,34.432,34.3995,34.432,9700.0
2007-12-20 14:50:00,42.3,42.32,42.3,42.3,13500.0,34.4157,34.432,34.4157,34.4157,13500.0
2007-12-20 14:55:00,42.31,42.34,42.3,42.33,10700.0,34.4239,34.4483,34.4157,34.4401,10700.0
2007-12-20 15:00:00,42.32,42.37,42.25,42.3,41300.0,34.432,34.4727,34.375,34.4157,41300.0
2007-12-20 15:05:00,42.31,42.38,42.3,42.37,21200.0,34.4239,34.4808,34.4157,34.4727,21200.0
2007-12-20 15:10:00,42.37,42.6,42.36,42.59,32700.0,34.4727,34.6598,34.4645,34.6517,32700.0
2007-12-20 15:15:00,42.57,42.67,42.51,42.59,51300.0,34.6354,34.7168,34.5866,34.6517,51300.0
2007-12-20 15:20:00,42.61,42.82,42.61,42.82,24400.0,34.6679,34.8388,34.6679,34.8388,24400.0
2007-12-20 15:25:00,42.82,42.88,42.74,42.74,35100.0,34.8388,34.8876,34.7737,34.7737,35100.0
2007-12-20 15:30:00,42.74,42.74,42.58,42.6,22000.0,34.7737,34.7737,34.6435,34.6598,22000.0
2007-12-20 15:35:00,42.6,42.67,42.59,42.64,26300.0,34.6598,34.7168,34.6517,34.6924,26300.0
2007-12-20 15:40:00,42.64,42.69,42.6,42.67,38700.0,34.6924,34.733,34.6598,34.7168,38700.0
2007-12-20 15:45:00,42.69,42.75,42.64,42.73,51900.0,34.733,34.7819,34.6924,34.7656,51900.0
2007-12-20 15:50:00,42.72,42.77,42.64,42.66,41800.0,34.7574,34.7981,34.6924,34.7086,41800.0
2007-12-20 15:55:00,42.66,42.74,42.65,42.7,62500.0,34.7086,34.7737,34.7005,34.7412,62500.0
2007-12-21 09:30:00,42.39,42.94,42.39,42.8,80700.0,34.489,34.9364,34.489,34.8225,80700.0
2007-12-21 09:35:00,42.8,43.03,42.66,43.01,41400.0,34.8225,35.0097,34.7086,34.9934,41400.0
2007-12-21 09:40:00,43.02,43.11,42.96,43.1,33000.0,35.0015,35.0748,34.9527,35.0666,33000.0
2007-12-21 09:45:00,43.1,43.27,43.08,43.23,29100.0,35.0666,35.2049,35.0503,35.1724,29100.0
2007-12-21 09:50:00,43.27,43.41,43.08,43.39,73700.0,35.2049,35.3188,35.0503,35.3026,73700.0
2007-12-21 09:55:00,43.39,43.39,43.21,43.24,21900.0,35.3026,35.3026,35.1561,35.1805,21900.0
2007-12-21 10:00:00,43.22,43.27,43.14,43.2,10200.0,35.1643,35.2049,35.0992,35.148,10200.0
2007-12-21 10:05:00,43.2,43.29,43.2,43.26,11000.0,35.148,35.2212,35.148,35.1968,11000.0
2007-12-21 10:10:00,43.26,43.33,43.16,43.33,11900.0,35.1968,35.2537,35.1154,35.2537,11900.0
2007-12-21 10:15:00,43.33,43.46,43.31,43.44,39100.0,35.2537,35.3595,35.2375,35.3432,39100.0
2007-12-21 10:20:00,43.43,43.79,43.43,43.79,37600.0,35.3351,35.628,35.3351,35.628,37600.0
2007-12-21 10:25:00,43.79,43.88,43.66,43.68,50400.0,35.628,35.7012,35.5222,35.5385,50400.0
2007-12-21 10:30:00,43.68,43.7,43.43,43.43,29600.0,35.5385,35.5548,35.3351,35.3351,29600.0
2007-12-21 10:35:00,43.39,43.43,43.33,43.41,17300.0,35.3026,35.3351,35.2537,35.3188,17300.0
2007-12-21 10:40:00,43.42,43.42,43.09,43.23,30200.0,35.327,35.327,35.0585,35.1724,30200.0
2007-12-21 10:45:00,43.29,43.45,43.27,43.38,21600.0,35.2212,35.3514,35.2049,35.2944,21600.0
2007-12-21 10:50:00,43.35,43.45,43.32,43.44,6500.0,35.27,35.3514,35.2456,35.3432,6500.0
2007-12-21 10:55:00,43.44,43.64,43.42,43.58,10900.0,35.3432,35.506,35.327,35.4572,10900.0
2007-12-21 11:00:00,43.54,43.57,43.48,43.5,6800.0,35.4246,35.449,35.3758,35.3921,6800.0
2007-12-21 11:05:00,43.5,43.63,43.5,43.61,6900.0,35.3921,35.4978,35.3921,35.4816,6900.0
2007-12-21 11:10:00,43.59,43.75,43.59,43.75,20900.0,35.4653,35.5955,35.4653,35.5955,20900.0
2007-12-21 11:15:00,43.73,43.73,43.61,43.62,15100.0,35.5792,35.5792,35.4816,35.4897,15100.0
2007-12-21 11:20:00,43.63,43.63,43.55,43.55,6600.0,35.4978,35.4978,35.4327,35.4327,6600.0
2007-12-21 11:25:00,43.57,43.81,43.56,43.71,34900.0,35.449,35.6443,35.4409,35.5629,34900.0
2007-12-21 11:30:00,43.69,43.7,43.6,43.62,3400.0,35.5466,35.5548,35.4734,35.4897,3400.0
2007-12-21 11:35:00,43.61,43.64,43.55,43.57,8000.0,35.4816,35.506,35.4327,35.449,8000.0
2007-12-21 11:40:00,43.56,43.63,43.56,43.58,4400.0,35.4409,35.4978,35.4409,35.4572,4400.0
2007-12-21 11:45:00,43.61,43.62,43.57,43.59,4300.0,35.4816,35.4897,35.449,35.4653,4300.0
2007-12-21 11:50:00,43.59,43.6,43.47,43.52,16400.0,35.4653,35.4734,35.3677,35.4083,16400.0
2007-12-21 11:55:00,43.54,43.54,43.43,43.43,8400.0,35.4246,35.4246,35.3351,35.3351,8400.0
2007-12-21 12:00:00,43.43,43.46,43.38,43.42,8400.0,35.3351,35.3595,35.2944,35.327,8400.0
2007-12-21 12:05:00,43.41,43.42,43.36,43.4,2400.0,35.3188,35.327,35.2782,35.3107,2400.0
2007-12-21 12:10:00,43.4,43.49,43.39,43.48,12600.0,35.3107,35.3839,35.3026,35.3758,12600.0
2007-12-21 12:15:00,43.46,43.48,43.41,43.46,8000.0,35.3595,35.3758,35.3188,35.3595,8000.0
2007-12-21 12:20:00,43.46,43.52,43.45,43.5,9200.0,35.3595,35.4083,35.3514,35.3921,9200.0
2007-12-21 12:25:00,43.5,43.59,43.5,43.58,12500.0,35.3921,35.4653,35.3921,35.4572,12500.0
2007-12-21 12:30:00,43.58,43.6,43.57,43.57,2900.0,35.4572,35.4734,35.449,35.449,2900.0
2007-12-21 12:35:00,43.57,43.62,43.53,43.6,10700.0,35.449,35.4897,35.4165,35.4734,10700.0
2007-12-21 12:40:00,43.6,43.75,43.6,43.75,12100.0,35.4734,35.5955,35.4734,35.5955,12100.0
2007-12-21 12:45:00,43.75,43.75,43.61,43.61,8000.0,35.5955,35.5955,35.4816,35.4816,8000.0
2007-12-21 12:50:00,43.61,43.62,43.56,43.6,4900.0,35.4816,35.4897,35.4409,35.4734,4900.0
2007-12-21 12:55:00,43.61,43.67,43.57,43.59,6300.0,35.4816,35.5304,35.449,35.4653,6300.0
2007-12-21 13:00:00,43.6,43.69,43.59,43.62,7300.0,35.4734,35.5466,35.4653,35.4897,7300.0
2007-12-21 13:05:00,43.62,43.62,43.52,43.52,5700.0,35.4897,35.4897,35.4083,35.4083,5700.0
2007-12-21 13:10:00,43.52,43.6,43.5,43.58,4100.0,35.4083,35.4734,35.3921,35.4572,4100.0
2007-12-21 13:15:00,43.56,43.59,43.52,43.53,4300.0,35.4409,35.4653,35.4083,35.4165,4300.0
2007-12-21 13:20:00,43.53,43.57,43.5,43.54,7000.0,35.4165,35.449,35.3921,35.4246,7000.0
2007-12-21 13:25:00,43.54,43.57,43.48,43.5,6000.0,35.4246,35.449,35.3758,35.3921,6000.0
2007-12-21 13:30:00,43.5,43.51,43.4,43.43,5900.0,35.3921,35.4002,35.3107,35.3351,5900.0
2007-12-21 13:35:00,43.46,43.46,43.39,43.39,4100.0,35.3595,35.3595,35.3026,35.3026,4100.0
2007-12-21 13:40:00,43.38,43.41,43.33,43.33,6400.0,35.2944,35.3188,35.2537,35.2537,6400.0
2007-12-21 13:45:00,43.32,43.34,43.28,43.29,2900.0,35.2456,35.2619,35.2131,35.2212,2900.0
2007-12-21 13:50:00,43.28,43.3,43.28,43.28,3800.0,35.2131,35.2293,35.2131,35.2131,3800.0
2007-12-21 13:55:00,43.29,43.3,43.25,43.26,4700.0,35.2212,35.2293,35.1887,35.1968,4700.0
2007-12-21 14:00:00,43.26,43.27,43.25,43.27,11500.0,35.1968,35.2049,35.1887,35.2049,11500.0
2007-12-21 14:05:00,43.26,43.32,43.26,43.29,8500.0,35.1968,35.2456,35.1968,35.2212,8500.0
2007-12-21 14:10:00,43.29,43.33,43.28,43.32,5800.0,35.2212,35.2537,35.2131,35.2456,5800.0
2007-12-21 14:15:00,43.3,43.32,43.28,43.28,3000.0,35.2293,35.2456,35.2131,35.2131,3000.0
2007-12-21 14:20:00,43.28,43.3,43.28,43.29,3500.0,35.2131,35.2293,35.2131,35.2212,3500.0
2007-12-21 14:25:00,43.29,43.3,43.25,43.27,3300.0,35.2212,35.2293,35.1887,35.2049,3300.0
2007-12-21 14:30:00,43.25,43.27,43.25,43.26,3800.0,35.1887,35.2049,35.1887,35.1968,3800.0
2007-12-21 14:35:00,43.26,43.26,43.21,43.22,6100.0,35.1968,35.1968,35.1561,35.1643,6100.0
2007-12-21 14:40:00,43.22,43.24,43.21,43.24,5000.0,35.1643,35.1805,35.1561,35.1805,5000.0
2007-12-21 14:45:00,43.24,43.37,43.22,43.35,8000.0,35.1805,35.2863,35.1643,35.27,8000.0
2007-12-21 14:50:00,43.35,43.39,43.35,43.38,2600.0,35.27,35.3026,35.27,35.2944,2600.0
2007-12-21 14:55:00,43.36,43.39,43.35,43.37,6300.0,35.2782,35.3026,35.27,35.2863,6300.0
2007-12-21 15:00:00,43.39,43.4,43.37,43.39,7000.0,35.3026,35.3107,35.2863,35.3026,7000.0
2007-12-21 15:05:00,43.39,43.44,43.37,43.44,11600.0,35.3026,35.3432,35.2863,35.3432,11600.0
2007-12-21 15:10:00,43.44,43.45,43.41,43.41,8700.0,35.3432,35.3514,35.3188,35.3188,8700.0
2007-12-21 15:15:00,43.43,43.45,43.38,43.44,26600.0,35.3351,35.3514,35.2944,35.3432,26600.0
2007-12-21 15:20:00,43.44,43.71,43.42,43.64,40900.0,35.3432,35.5629,35.327,35.506,40900.0
2007-12-21 15:25:00,43.63,43.65,43.56,43.56,11000.0,35.4978,35.5141,35.4409,35.4409,11000.0
2007-12-21 15:30:00,43.56,43.59,43.47,43.47,16500.0,35.4409,35.4653,35.3677,35.3677,16500.0
2007-12-21 15:35:00,43.47,43.49,43.45,43.49,21000.0,35.3677,35.3839,35.3514,35.3839,21000.0
2007-12-21 15:40:00,43.49,43.51,43.34,43.35,19000.0,35.3839,35.4002,35.2619,35.27,19000.0
2007-12-21 15:45:00,43.35,43.36,43.23,43.26,18500.0,35.27,35.2782,35.1724,35.1968,18500.0
2007-12-21 15:50:00,43.26,43.29,43.04,43.1,56700.0,35.1968,35.2212,35.0178,35.0666,56700.0
2007-12-21 15:55:00,43.1,43.29,43.1,43.28,32800.0,35.0666,35.2212,35.0666,35.2131,32800.0
2007-12-24 09:30:00,42.7,43.59,42.7,43.59,14400.0,34.7412,35.4653,34.7412,35.4653,14400.0
2007-12-24 09:35:00,43.55,43.76,43.55,43.7,7100.0,35.4327,35.6036,35.4327,35.5548,7100.0
2007-12-24 09:40:00,43.72,43.76,43.66,43.7,3700.0,35.5711,35.6036,35.5222,35.5548,3700.0
2007-12-24 09:45:00,43.7,43.89,43.68,43.75,23000.0,35.5548,35.7094,35.5385,35.5955,23000.0
2007-12-24 09:50:00,43.74,43.76,43.72,43.75,1100.0,35.5873,35.6036,35.5711,35.5955,1100.0
2007-12-24 09:55:00,43.72,43.75,43.68,43.73,1800.0,35.5711,35.5955,35.5385,35.5792,1800.0
2007-12-24 10:00:00,43.71,43.88,43.71,43.85,21800.0,35.5629,35.7012,35.5629,35.6768,21800.0
2007-12-24 10:05:00,43.85,43.88,43.82,43.83,5400.0,35.6768,35.7012,35.6524,35.6606,5400.0
2007-12-24 10:10:00,43.83,43.83,43.8,43.82,1300.0,35.6606,35.6606,35.6361,35.6524,1300.0
2007-12-24 10:15:00,43.82,43.82,43.79,43.82,3700.0,35.6524,35.6524,35.628,35.6524,3700.0
2007-12-24 10:20:00,43.8,43.81,43.58,43.62,32000.0,35.6361,35.6443,35.4572,35.4897,32000.0
2007-12-24 10:25:00,43.61,43.69,43.6,43.6,6800.0,35.4816,35.5466,35.4734,35.4734,6800.0
2007-12-24 10:30:00,43.59,43.59,43.53,43.55,2800.0,35.4653,35.4653,35.4165,35.4327,2800.0
2007-12-24 10:35:00,43.52,43.53,43.49,43.49,2800.0,35.4083,35.4165,35.3839,35.3839,2800.0
2007-12-24 10:40:00,43.49,43.63,43.48,43.61,14400.0,35.3839,35.4978,35.3758,35.4816,14400.0
2007-12-24 10:45:00,43.58,43.58,43.46,43.48,5600.0,35.4572,35.4572,35.3595,35.3758,5600.0
2007-12-24 10:50:00,43.47,43.47,43.43,43.44,2200.0,35.3677,35.3677,35.3351,35.3432,2200.0
2007-12-24 10:55:00,43.44,43.45,43.43,43.44,1400.0,35.3432,35.3514,35.3351,35.3432,1400.0
2007-12-24 11:00:00,43.44,43.47,43.4,43.45,2100.0,35.3432,35.3677,35.3107,35.3514,2100.0
2007-12-24 11:05:00,43.41,43.49,43.34,43.49,8600.0,35.3188,35.3839,35.2619,35.3839,8600.0
2007-12-24 11:10:00,43.48,43.48,43.44,43.46,1000.0,35.3758,35.3758,35.3432,35.3595,1000.0
2007-12-24 11:15:00,43.49,43.5,43.48,43.5,800.0,35.3839,35.3921,35.3758,35.3921,800.0
2007-12-24 11:20:00,43.47,43.5,43.47,43.49,1600.0,35.3677,35.3921,35.3677,35.3839,1600.0
2007-12-24 11:25:00,43.49,43.49,43.45,43.46,700.0,35.3839,35.3839,35.3514,35.3595,700.0
2007-12-24 11:30:00,43.46,43.5,43.46,43.5,3300.0,35.3595,35.3921,35.3595,35.3921,3300.0
2007-12-24 11:35:00,43.46,43.49,43.45,43.45,1800.0,35.3595,35.3839,35.3514,35.3514,1800.0
2007-12-24 11:40:00,43.46,43.46,43.45,43.45,500.0,35.3595,35.3595,35.3514,35.3514,500.0
2007-12-24 11:45:00,43.43,43.45,43.42,43.42,1400.0,35.3351,35.3514,35.327,35.327,1400.0
2007-12-24 11:50:00,43.43,43.5,43.4,43.5,6600.0,35.3351,35.3921,35.3107,35.3921,6600.0
2007-12-24 11:55:00,43.53,43.53,43.46,43.46,3000.0,35.4165,35.4165,35.3595,35.3595,3000.0
2007-12-24 12:00:00,43.47,43.5,43.47,43.47,900.0,35.3677,35.3921,35.3677,35.3677,900.0
2007-12-24 12:05:00,43.48,43.49,43.45,43.48,1600.0,35.3758,35.3839,35.3514,35.3758,1600.0
2007-12-24 12:10:00,43.47,43.5,43.43,43.49,4100.0,35.3677,35.3921,35.3351,35.3839,4100.0
2007-12-24 12:15:00,43.5,43.52,43.43,43.5,8500.0,35.3921,35.4083,35.3351,35.3921,8500.0
2007-12-24 12:20:00,43.48,43.6,43.47,43.56,15000.0,35.3758,35.4734,35.3677,35.4409,15000.0
2007-12-24 12:25:00,43.59,43.65,43.56,43.65,30900.0,35.4653,35.5141,35.4409,35.5141,30900.0
2007-12-24 12:30:00,43.66,43.68,43.63,43.68,22600.0,35.5222,35.5385,35.4978,35.5385,22600.0
2007-12-24 12:35:00,43.67,43.67,43.58,43.58,3100.0,35.5304,35.5304,35.4572,35.4572,3100.0
2007-12-24 12:40:00,43.57,43.6,43.43,43.49,22400.0,35.449,35.4734,35.3351,35.3839,22400.0
2007-12-24 12:45:00,43.49,43.65,43.49,43.6,31200.0,35.3839,35.5141,35.3839,35.4734,31200.0
2007-12-24 12:50:00,43.61,43.61,43.45,43.5,17500.0,35.4816,35.4816,35.3514,35.3921,17500.0
2007-12-24 12:55:00,43.5,43.57,43.4,43.53,11300.0,35.3921,35.449,35.3107,35.4165,11300.0
2007-12-24 13:00:00,43.57,43.6,43.57,43.6,9800.0,35.449,35.4734,35.449,35.4734,9800.0
2007-12-24 13:05:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:10:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:15:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:20:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:25:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:30:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:35:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:40:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:45:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:50:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:55:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:00:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:05:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:10:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:15:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:20:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:25:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:30:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:35:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:40:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:45:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:50:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:55:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:00:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:05:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:10:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:15:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:20:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:25:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:30:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:35:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:40:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:45:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:50:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:55:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-26 09:30:00,43.35,43.42,43.19,43.19,9200.0,35.3919,35.449,35.2612,35.2612,9200.0
2007-12-26 09:35:00,43.19,43.2,42.66,42.76,41000.0,35.2612,35.2694,34.8285,34.9102,41000.0
2007-12-26 09:40:00,42.75,42.77,42.36,42.44,17800.0,34.902,34.9183,34.5836,34.6489,17800.0
2007-12-26 09:45:00,42.44,42.53,42.37,42.53,15700.0,34.6489,34.7224,34.5918,34.7224,15700.0
2007-12-26 09:50:00,42.53,42.54,42.37,42.4,22300.0,34.7224,34.7306,34.5918,34.6163,22300.0
2007-12-26 09:55:00,42.38,42.38,42.35,42.35,4300.0,34.5999,34.5999,34.5754,34.5754,4300.0
2007-12-26 10:00:00,42.35,42.43,42.35,42.43,8400.0,34.5754,34.6408,34.5754,34.6408,8400.0
2007-12-26 10:05:00,42.43,42.52,42.4,42.52,13800.0,34.6408,34.7142,34.6163,34.7142,13800.0
2007-12-26 10:10:00,42.52,42.67,42.52,42.62,11100.0,34.7142,34.8367,34.7142,34.7959,11100.0
2007-12-26 10:15:00,42.62,42.72,42.57,42.7,11800.0,34.7959,34.8775,34.7551,34.8612,11800.0
2007-12-26 10:20:00,42.7,42.83,42.68,42.81,7700.0,34.8612,34.9673,34.8449,34.951,7700.0
2007-12-26 10:25:00,42.81,43.0,42.8,42.8,33500.0,34.951,35.1061,34.9428,34.9428,33500.0
2007-12-26 10:30:00,42.8,42.8,42.71,42.74,4600.0,34.9428,34.9428,34.8694,34.8938,4600.0
2007-12-26 10:35:00,42.74,42.84,42.74,42.83,3600.0,34.8938,34.9755,34.8938,34.9673,3600.0
2007-12-26 10:40:00,42.83,42.96,42.83,42.95,6100.0,34.9673,35.0735,34.9673,35.0653,6100.0
2007-12-26 10:45:00,42.95,43.06,42.93,43.02,10700.0,35.0653,35.1551,35.049,35.1224,10700.0
2007-12-26 10:50:00,43.01,43.02,42.92,42.92,3900.0,35.1143,35.1224,35.0408,35.0408,3900.0
2007-12-26 10:55:00,42.92,42.97,42.86,42.95,44700.0,35.0408,35.0816,34.9918,35.0653,44700.0
2007-12-26 11:00:00,42.95,42.96,42.89,42.91,17700.0,35.0653,35.0735,35.0163,35.0326,17700.0
2007-12-26 11:05:00,42.94,42.98,42.9,42.96,31000.0,35.0571,35.0898,35.0245,35.0735,31000.0
2007-12-26 11:10:00,42.97,43.03,42.96,42.97,14800.0,35.0816,35.1306,35.0735,35.0816,14800.0
2007-12-26 11:15:00,42.91,42.94,42.75,42.91,11800.0,35.0326,35.0571,34.902,35.0326,11800.0
2007-12-26 11:20:00,42.89,42.9,42.84,42.89,2500.0,35.0163,35.0245,34.9755,35.0163,2500.0
2007-12-26 11:25:00,42.88,42.96,42.78,42.91,13200.0,35.0081,35.0735,34.9265,35.0326,13200.0
2007-12-26 11:30:00,42.91,42.97,42.89,42.97,4500.0,35.0326,35.0816,35.0163,35.0816,4500.0
2007-12-26 11:35:00,42.98,43.09,42.95,43.04,15000.0,35.0898,35.1796,35.0653,35.1388,15000.0
2007-12-26 11:40:00,43.05,43.05,43.0,43.02,1000.0,35.1469,35.1469,35.1061,35.1224,1000.0
2007-12-26 11:45:00,43.01,43.05,43.01,43.03,4200.0,35.1143,35.1469,35.1143,35.1306,4200.0
2007-12-26 11:50:00,43.07,43.12,43.05,43.11,4400.0,35.1633,35.2041,35.1469,35.1959,4400.0
2007-12-26 11:55:00,43.13,43.2,43.06,43.18,15500.0,35.2123,35.2694,35.1551,35.2531,15500.0
2007-12-26 12:00:00,43.15,43.31,43.15,43.25,13600.0,35.2286,35.3592,35.2286,35.3102,13600.0
2007-12-26 12:05:00,43.26,43.36,43.23,43.28,22500.0,35.3184,35.4,35.2939,35.3347,22500.0
2007-12-26 12:10:00,43.29,43.34,43.25,43.27,8400.0,35.3429,35.3837,35.3102,35.3266,8400.0
2007-12-26 12:15:00,43.27,43.3,43.25,43.26,7000.0,35.3266,35.351,35.3102,35.3184,7000.0
2007-12-26 12:20:00,43.26,43.3,43.25,43.26,3600.0,35.3184,35.351,35.3102,35.3184,3600.0
2007-12-26 12:25:00,43.27,43.27,43.2,43.2,4300.0,35.3266,35.3266,35.2694,35.2694,4300.0
2007-12-26 12:30:00,43.21,43.21,43.19,43.21,2500.0,35.2776,35.2776,35.2612,35.2776,2500.0
2007-12-26 12:35:00,43.21,43.31,43.21,43.3,13400.0,35.2776,35.3592,35.2776,35.351,13400.0
2007-12-26 12:40:00,43.3,43.3,43.27,43.27,1200.0,35.351,35.351,35.3266,35.3266,1200.0
2007-12-26 12:45:00,43.28,43.28,43.25,43.28,4500.0,35.3347,35.3347,35.3102,35.3347,4500.0
2007-12-26 12:50:00,43.28,43.33,43.27,43.29,5300.0,35.3347,35.3755,35.3266,35.3429,5300.0
2007-12-26 12:55:00,43.3,43.34,43.29,43.34,3100.0,35.351,35.3837,35.3429,35.3837,3100.0
2007-12-26 13:00:00,43.34,43.58,43.34,43.58,26500.0,35.3837,35.5796,35.3837,35.5796,26500.0
2007-12-26 13:05:00,43.56,43.76,43.56,43.68,18300.0,35.5633,35.7266,35.5633,35.6613,18300.0
2007-12-26 13:10:00,43.68,43.77,43.62,43.75,11300.0,35.6613,35.7348,35.6123,35.7184,11300.0
2007-12-26 13:15:00,43.75,43.77,43.71,43.72,5900.0,35.7184,35.7348,35.6858,35.6939,5900.0
2007-12-26 13:20:00,43.72,43.75,43.71,43.71,3900.0,35.6939,35.7184,35.6858,35.6858,3900.0
2007-12-26 13:25:00,43.67,43.71,43.6,43.61,2300.0,35.6531,35.6858,35.596,35.6041,2300.0
2007-12-26 13:30:00,43.61,43.68,43.48,43.48,8400.0,35.6041,35.6613,35.498,35.498,8400.0
2007-12-26 13:35:00,43.43,43.47,43.43,43.46,2900.0,35.4572,35.4898,35.4572,35.4817,2900.0
2007-12-26 13:40:00,43.45,43.45,43.36,43.39,6100.0,35.4735,35.4735,35.4,35.4245,6100.0
2007-12-26 13:45:00,43.39,43.42,43.37,43.39,6900.0,35.4245,35.449,35.4082,35.4245,6900.0
2007-12-26 13:50:00,43.39,43.42,43.39,43.4,10600.0,35.4245,35.449,35.4245,35.4327,10600.0
2007-12-26 13:55:00,43.41,43.41,43.39,43.4,7300.0,35.4409,35.4409,35.4245,35.4327,7300.0
2007-12-26 14:00:00,43.39,43.42,43.39,43.4,2900.0,35.4245,35.449,35.4245,35.4327,2900.0
2007-12-26 14:05:00,43.41,43.41,43.35,43.37,5200.0,35.4409,35.4409,35.3919,35.4082,5200.0
2007-12-26 14:10:00,43.37,43.4,43.37,43.4,5900.0,35.4082,35.4327,35.4082,35.4327,5900.0
2007-12-26 14:15:00,43.41,43.41,43.38,43.39,6600.0,35.4409,35.4409,35.4164,35.4245,6600.0
2007-12-26 14:20:00,43.35,43.38,43.35,43.37,4900.0,35.3919,35.4164,35.3919,35.4082,4900.0
2007-12-26 14:25:00,43.38,43.38,43.35,43.35,2700.0,35.4164,35.4164,35.3919,35.3919,2700.0
2007-12-26 14:30:00,43.35,43.38,43.35,43.36,5600.0,35.3919,35.4164,35.3919,35.4,5600.0
2007-12-26 14:35:00,43.36,43.36,43.29,43.31,15400.0,35.4,35.4,35.3429,35.3592,15400.0
2007-12-26 14:40:00,43.31,43.32,43.28,43.28,6200.0,35.3592,35.3674,35.3347,35.3347,6200.0
2007-12-26 14:45:00,43.29,43.3,43.28,43.29,2500.0,35.3429,35.351,35.3347,35.3429,2500.0
2007-12-26 14:50:00,43.29,43.4,43.29,43.34,8800.0,35.3429,35.4327,35.3429,35.3837,8800.0
2007-12-26 14:55:00,43.37,43.4,43.3,43.35,16600.0,35.4082,35.4327,35.351,35.3919,16600.0
2007-12-26 15:00:00,43.36,43.36,43.33,43.33,9000.0,35.4,35.4,35.3755,35.3755,9000.0
2007-12-26 15:05:00,43.32,43.33,43.3,43.31,4000.0,35.3674,35.3755,35.351,35.3592,4000.0
2007-12-26 15:10:00,43.31,43.36,43.31,43.33,6800.0,35.3592,35.4,35.3592,35.3755,6800.0
2007-12-26 15:15:00,43.34,43.39,43.34,43.37,5000.0,35.3837,35.4245,35.3837,35.4082,5000.0
2007-12-26 15:20:00,43.37,43.38,43.36,43.36,8500.0,35.4082,35.4164,35.4,35.4,8500.0
2007-12-26 15:25:00,43.37,43.38,43.31,43.35,7800.0,35.4082,35.4164,35.3592,35.3919,7800.0
2007-12-26 15:30:00,43.38,43.38,43.28,43.29,9400.0,35.4164,35.4164,35.3347,35.3429,9400.0
2007-12-26 15:35:00,43.31,43.45,43.31,43.42,8300.0,35.3592,35.4735,35.3592,35.449,8300.0
2007-12-26 15:40:00,43.45,43.45,43.36,43.42,10000.0,35.4735,35.4735,35.4,35.449,10000.0
2007-12-26 15:45:00,43.41,43.47,43.41,43.42,13400.0,35.4409,35.4898,35.4409,35.449,13400.0
2007-12-26 15:50:00,43.42,43.46,43.34,43.35,14900.0,35.449,35.4817,35.3837,35.3919,14900.0
2007-12-26 15:55:00,43.32,43.4,43.32,43.37,14700.0,35.3674,35.4327,35.3674,35.4082,14700.0
2007-12-27 09:30:00,43.05,43.3,42.87,43.3,12200.0,35.1469,35.351,35.0,35.351,12200.0
2007-12-27 09:35:00,43.3,43.38,43.27,43.34,8300.0,35.351,35.4164,35.3266,35.3837,8300.0
2007-12-27 09:40:00,43.33,43.33,43.14,43.27,5700.0,35.3755,35.3755,35.2204,35.3266,5700.0
2007-12-27 09:45:00,43.28,43.33,43.23,43.24,8100.0,35.3347,35.3755,35.2939,35.3021,8100.0
2007-12-27 09:50:00,43.23,43.28,43.19,43.21,14800.0,35.2939,35.3347,35.2612,35.2776,14800.0
2007-12-27 09:55:00,43.13,43.19,43.05,43.07,9100.0,35.2123,35.2612,35.1469,35.1633,9100.0
2007-12-27 10:00:00,43.08,43.1,42.97,43.02,12400.0,35.1714,35.1878,35.0816,35.1224,12400.0
2007-12-27 10:05:00,43.02,43.04,42.95,43.0,17900.0,35.1224,35.1388,35.0653,35.1061,17900.0
2007-12-27 10:10:00,42.99,42.99,42.95,42.95,15200.0,35.098,35.098,35.0653,35.0653,15200.0
2007-12-27 10:15:00,42.95,43.12,42.95,43.11,18900.0,35.0653,35.2041,35.0653,35.1959,18900.0
2007-12-27 10:20:00,43.1,43.12,43.06,43.12,21100.0,35.1878,35.2041,35.1551,35.2041,21100.0
2007-12-27 10:25:00,43.12,43.14,43.1,43.13,11400.0,35.2041,35.2204,35.1878,35.2123,11400.0
2007-12-27 10:30:00,43.13,43.17,43.1,43.15,15100.0,35.2123,35.2449,35.1878,35.2286,15100.0
2007-12-27 10:35:00,43.16,43.16,43.05,43.06,23100.0,35.2367,35.2367,35.1469,35.1551,23100.0
2007-12-27 10:40:00,43.06,43.11,43.05,43.1,21500.0,35.1551,35.1959,35.1469,35.1878,21500.0
2007-12-27 10:45:00,43.1,43.11,43.03,43.04,14700.0,35.1878,35.1959,35.1306,35.1388,14700.0
2007-12-27 10:50:00,43.04,43.1,43.04,43.07,9900.0,35.1388,35.1878,35.1388,35.1633,9900.0
2007-12-27 10:55:00,43.07,43.11,43.04,43.1,13300.0,35.1633,35.1959,35.1388,35.1878,13300.0
2007-12-27 11:00:00,43.1,43.11,43.01,43.03,10300.0,35.1878,35.1959,35.1143,35.1306,10300.0
2007-12-27 11:05:00,43.04,43.06,43.02,43.02,7300.0,35.1388,35.1551,35.1224,35.1224,7300.0
2007-12-27 11:10:00,43.02,43.04,43.0,43.0,11400.0,35.1224,35.1388,35.1061,35.1061,11400.0
2007-12-27 11:15:00,43.0,43.03,42.96,43.02,29900.0,35.1061,35.1306,35.0735,35.1224,29900.0
2007-12-27 11:20:00,43.03,43.06,42.98,43.02,33500.0,35.1306,35.1551,35.0898,35.1224,33500.0
2007-12-27 11:25:00,43.03,43.04,42.94,43.02,20700.0,35.1306,35.1388,35.0571,35.1224,20700.0
2007-12-27 11:30:00,43.02,43.03,42.9,42.93,9900.0,35.1224,35.1306,35.0245,35.049,9900.0
2007-12-27 11:35:00,42.9,42.93,42.89,42.89,5400.0,35.0245,35.049,35.0163,35.0163,5400.0
2007-12-27 11:40:00,42.9,42.93,42.88,42.91,6400.0,35.0245,35.049,35.0081,35.0326,6400.0
2007-12-27 11:45:00,42.91,42.92,42.88,42.91,3100.0,35.0326,35.0408,35.0081,35.0326,3100.0
2007-12-27 11:50:00,42.9,42.92,42.87,42.88,8800.0,35.0245,35.0408,35.0,35.0081,8800.0
2007-12-27 11:55:00,42.9,42.9,42.78,42.81,3700.0,35.0245,35.0245,34.9265,34.951,3700.0
2007-12-27 12:00:00,42.84,42.87,42.81,42.87,11000.0,34.9755,35.0,34.951,35.0,11000.0
2007-12-27 12:05:00,42.87,42.88,42.81,42.85,9100.0,35.0,35.0081,34.951,34.9837,9100.0
2007-12-27 12:10:00,42.84,42.92,42.82,42.87,13800.0,34.9755,35.0408,34.9592,35.0,13800.0
2007-12-27 12:15:00,42.86,42.96,42.85,42.9,19200.0,34.9918,35.0735,34.9837,35.0245,19200.0
2007-12-27 12:20:00,42.9,42.91,42.88,42.88,2800.0,35.0245,35.0326,35.0081,35.0081,2800.0
2007-12-27 12:25:00,42.89,42.89,42.83,42.84,15700.0,35.0163,35.0163,34.9673,34.9755,15700.0
2007-12-27 12:30:00,42.84,42.85,42.81,42.82,8600.0,34.9755,34.9837,34.951,34.9592,8600.0
2007-12-27 12:35:00,42.83,42.84,42.79,42.8,14400.0,34.9673,34.9755,34.9347,34.9428,14400.0
2007-12-27 12:40:00,42.81,42.81,42.75,42.76,9300.0,34.951,34.951,34.902,34.9102,9300.0
2007-12-27 12:45:00,42.77,42.8,42.71,42.72,23200.0,34.9183,34.9428,34.8694,34.8775,23200.0
2007-12-27 12:50:00,42.71,42.72,42.69,42.71,9000.0,34.8694,34.8775,34.853,34.8694,9000.0
2007-12-27 12:55:00,42.71,42.71,42.69,42.7,2300.0,34.8694,34.8694,34.853,34.8612,2300.0
2007-12-27 13:00:00,42.7,42.7,42.65,42.65,7100.0,34.8612,34.8612,34.8204,34.8204,7100.0
2007-12-27 13:05:00,42.65,42.67,42.59,42.64,15300.0,34.8204,34.8367,34.7714,34.8122,15300.0
2007-12-27 13:10:00,42.64,42.65,42.63,42.64,2400.0,34.8122,34.8204,34.804,34.8122,2400.0
2007-12-27 13:15:00,42.63,42.75,42.6,42.75,27900.0,34.804,34.902,34.7795,34.902,27900.0
2007-12-27 13:20:00,42.74,42.83,42.74,42.82,11500.0,34.8938,34.9673,34.8938,34.9592,11500.0
2007-12-27 13:25:00,42.81,42.82,42.81,42.81,4000.0,34.951,34.9592,34.951,34.951,4000.0
2007-12-27 13:30:00,42.81,42.82,42.78,42.79,7100.0,34.951,34.9592,34.9265,34.9347,7100.0
2007-12-27 13:35:00,42.8,42.8,42.73,42.74,6100.0,34.9428,34.9428,34.8857,34.8938,6100.0
2007-12-27 13:40:00,42.74,42.78,42.73,42.74,3900.0,34.8938,34.9265,34.8857,34.8938,3900.0
2007-12-27 13:45:00,42.77,42.78,42.75,42.76,3400.0,34.9183,34.9265,34.902,34.9102,3400.0
2007-12-27 13:50:00,42.77,42.8,42.75,42.77,14300.0,34.9183,34.9428,34.902,34.9183,14300.0
2007-12-27 13:55:00,42.76,42.78,42.63,42.67,15000.0,34.9102,34.9265,34.804,34.8367,15000.0
2007-12-27 14:00:00,42.67,42.71,42.65,42.69,5100.0,34.8367,34.8694,34.8204,34.853,5100.0
2007-12-27 14:05:00,42.67,42.77,42.67,42.76,10400.0,34.8367,34.9183,34.8367,34.9102,10400.0
2007-12-27 14:10:00,42.77,42.78,42.75,42.77,3000.0,34.9183,34.9265,34.902,34.9183,3000.0
2007-12-27 14:15:00,42.76,42.78,42.75,42.76,8500.0,34.9102,34.9265,34.902,34.9102,8500.0
2007-12-27 14:20:00,42.76,42.78,42.71,42.72,7400.0,34.9102,34.9265,34.8694,34.8775,7400.0
2007-12-27 14:25:00,42.74,42.74,42.7,42.71,7200.0,34.8938,34.8938,34.8612,34.8694,7200.0
2007-12-27 14:30:00,42.7,42.74,42.7,42.71,23800.0,34.8612,34.8938,34.8612,34.8694,23800.0
2007-12-27 14:35:00,42.71,42.72,42.7,42.71,14800.0,34.8694,34.8775,34.8612,34.8694,14800.0
2007-12-27 14:40:00,42.71,42.72,42.64,42.67,10800.0,34.8694,34.8775,34.8122,34.8367,10800.0
2007-12-27 14:45:00,42.67,42.72,42.64,42.72,19100.0,34.8367,34.8775,34.8122,34.8775,19100.0
2007-12-27 14:50:00,42.73,42.8,42.71,42.79,13500.0,34.8857,34.9428,34.8694,34.9347,13500.0
2007-12-27 14:55:00,42.8,42.8,42.7,42.71,8700.0,34.9428,34.9428,34.8612,34.8694,8700.0
2007-12-27 15:00:00,42.71,42.74,42.7,42.71,8900.0,34.8694,34.8938,34.8612,34.8694,8900.0
2007-12-27 15:05:00,42.71,42.73,42.7,42.72,8100.0,34.8694,34.8857,34.8612,34.8775,8100.0
2007-12-27 15:10:00,42.72,42.74,42.7,42.74,5600.0,34.8775,34.8938,34.8612,34.8938,5600.0
2007-12-27 15:15:00,42.73,42.75,42.72,42.73,5700.0,34.8857,34.902,34.8775,34.8857,5700.0
2007-12-27 15:20:00,42.72,42.75,42.7,42.74,11100.0,34.8775,34.902,34.8612,34.8938,11100.0
2007-12-27 15:25:00,42.74,42.8,42.69,42.69,21500.0,34.8938,34.9428,34.853,34.853,21500.0
2007-12-27 15:30:00,42.7,42.7,42.6,42.6,14700.0,34.8612,34.8612,34.7795,34.7795,14700.0
2007-12-27 15:35:00,42.6,42.7,42.6,42.68,10400.0,34.7795,34.8612,34.7795,34.8449,10400.0
2007-12-27 15:40:00,42.67,42.69,42.64,42.66,13300.0,34.8367,34.853,34.8122,34.8285,13300.0
2007-12-27 15:45:00,42.66,42.69,42.44,42.47,50400.0,34.8285,34.853,34.6489,34.6734,50400.0
2007-12-27 15:50:00,42.46,42.55,42.45,42.5,22900.0,34.6652,34.7387,34.6571,34.6979,22900.0
2007-12-27 15:55:00,42.5,42.53,42.43,42.5,70900.0,34.6979,34.7224,34.6408,34.6979,70900.0
2007-12-28 09:30:00,42.31,42.44,42.27,42.3,25800.0,34.5428,34.6489,34.5101,34.5346,25800.0
2007-12-28 09:35:00,42.28,42.36,42.13,42.31,31100.0,34.5183,34.5836,34.3958,34.5428,31100.0
2007-12-28 09:40:00,42.3,42.32,42.28,42.32,8000.0,34.5346,34.551,34.5183,34.551,8000.0
2007-12-28 09:45:00,42.33,42.51,42.3,42.51,16500.0,34.5591,34.7061,34.5346,34.7061,16500.0
2007-12-28 09:50:00,42.53,42.56,42.51,42.53,4100.0,34.7224,34.7469,34.7061,34.7224,4100.0
2007-12-28 09:55:00,42.56,42.61,42.52,42.59,8200.0,34.7469,34.7877,34.7142,34.7714,8200.0
2007-12-28 10:00:00,42.58,42.58,42.3,42.42,28600.0,34.7632,34.7632,34.5346,34.6326,28600.0
2007-12-28 10:05:00,42.44,42.49,42.32,42.36,51400.0,34.6489,34.6897,34.551,34.5836,51400.0
2007-12-28 10:10:00,42.35,42.41,42.24,42.41,225700.0,34.5754,34.6244,34.4856,34.6244,225700.0
2007-12-28 10:15:00,42.45,42.51,42.4,42.51,13600.0,34.6571,34.7061,34.6163,34.7061,13600.0
2007-12-28 10:20:00,42.51,42.59,42.5,42.51,11800.0,34.7061,34.7714,34.6979,34.7061,11800.0
2007-12-28 10:25:00,42.49,42.5,42.46,42.46,1000.0,34.6897,34.6979,34.6652,34.6652,1000.0
2007-12-28 10:30:00,42.5,42.51,42.44,42.47,8200.0,34.6979,34.7061,34.6489,34.6734,8200.0
2007-12-28 10:35:00,42.47,42.47,42.47,42.47,0.0,34.6734,34.6734,34.6734,34.6734,0.0
2007-12-28 10:40:00,42.47,42.47,42.47,42.47,0.0,34.6734,34.6734,34.6734,34.6734,0.0
2007-12-28 10:45:00,42.47,42.47,42.47,42.47,0.0,34.6734,34.6734,34.6734,34.6734,0.0
2007-12-28 10:50:00,42.47,42.47,42.47,42.47,0.0,34.6734,34.6734,34.6734,34.6734,0.0
2007-12-28 10:55:00,42.49,42.51,42.48,42.48,5700.0,34.6897,34.7061,34.6816,34.6816,5700.0
2007-12-28 11:00:00,42.49,42.51,42.48,42.5,8100.0,34.6897,34.7061,34.6816,34.6979,8100.0
2007-12-28 11:05:00,42.5,42.68,42.5,42.68,7800.0,34.6979,34.8449,34.6979,34.8449,7800.0
2007-12-28 11:10:00,42.67,42.71,42.54,42.59,26200.0,34.8367,34.8694,34.7306,34.7714,26200.0
2007-12-28 11:15:00,42.6,42.72,42.57,42.7,15500.0,34.7795,34.8775,34.7551,34.8612,15500.0
2007-12-28 11:20:00,42.71,42.84,42.71,42.83,37700.0,34.8694,34.9755,34.8694,34.9673,37700.0
2007-12-28 11:25:00,42.84,42.86,42.82,42.82,8200.0,34.9755,34.9918,34.9592,34.9592,8200.0
2007-12-28 11:30:00,42.81,42.81,42.8,42.8,4800.0,34.951,34.951,34.9428,34.9428,4800.0
2007-12-28 11:35:00,42.8,42.87,42.8,42.85,7200.0,34.9428,35.0,34.9428,34.9837,7200.0
2007-12-28 11:40:00,42.86,42.86,42.84,42.86,3500.0,34.9918,34.9918,34.9755,34.9918,3500.0
2007-12-28 11:45:00,42.88,42.9,42.88,42.88,2000.0,35.0081,35.0245,35.0081,35.0081,2000.0
2007-12-28 11:50:00,42.88,42.89,42.88,42.88,1400.0,35.0081,35.0163,35.0081,35.0081,1400.0
2007-12-28 11:55:00,42.89,42.91,42.88,42.9,9200.0,35.0163,35.0326,35.0081,35.0245,9200.0
2007-12-28 12:00:00,42.92,43.03,42.9,43.01,41700.0,35.0408,35.1306,35.0245,35.1143,41700.0
2007-12-28 12:05:00,43.01,43.03,42.89,42.93,22200.0,35.1143,35.1306,35.0163,35.049,22200.0
2007-12-28 12:10:00,42.93,42.99,42.93,42.99,12600.0,35.049,35.098,35.049,35.098,12600.0
2007-12-28 12:15:00,42.99,43.01,42.96,42.96,7400.0,35.098,35.1143,35.0735,35.0735,7400.0
2007-12-28 12:20:00,42.97,42.97,42.95,42.96,5000.0,35.0816,35.0816,35.0653,35.0735,5000.0
2007-12-28 12:25:00,42.97,42.97,42.92,42.95,9500.0,35.0816,35.0816,35.0408,35.0653,9500.0
2007-12-28 12:30:00,42.91,42.99,42.88,42.97,10800.0,35.0326,35.098,35.0081,35.0816,10800.0
2007-12-28 12:35:00,42.98,42.99,42.94,42.97,4900.0,35.0898,35.098,35.0571,35.0816,4900.0
2007-12-28 12:40:00,42.96,43.0,42.95,42.97,9600.0,35.0735,35.1061,35.0653,35.0816,9600.0
2007-12-28 12:45:00,42.99,43.0,42.92,42.93,23900.0,35.098,35.1061,35.0408,35.049,23900.0
2007-12-28 12:50:00,42.93,42.94,42.82,42.82,4800.0,35.049,35.0571,34.9592,34.9592,4800.0
2007-12-28 12:55:00,42.84,42.84,42.78,42.8,64300.0,34.9755,34.9755,34.9265,34.9428,64300.0
2007-12-28 13:00:00,42.79,42.81,42.77,42.8,3800.0,34.9347,34.951,34.9183,34.9428,3800.0
2007-12-28 13:05:00,42.8,42.87,42.79,42.87,1800.0,34.9428,35.0,34.9347,35.0,1800.0
2007-12-28 13:10:00,42.86,42.86,42.84,42.85,2500.0,34.9918,34.9918,34.9755,34.9837,2500.0
2007-12-28 13:15:00,42.84,42.84,42.78,42.79,3200.0,34.9755,34.9755,34.9265,34.9347,3200.0
2007-12-28 13:20:00,42.82,42.84,42.82,42.84,800.0,34.9592,34.9755,34.9592,34.9755,800.0
2007-12-28 13:25:00,42.86,42.89,42.86,42.87,2800.0,34.9918,35.0163,34.9918,35.0,2800.0
2007-12-28 13:30:00,42.88,42.93,42.87,42.91,6300.0,35.0081,35.049,35.0,35.0326,6300.0
2007-12-28 13:35:00,42.9,42.92,42.75,42.75,9900.0,35.0245,35.0408,34.902,34.902,9900.0
2007-12-28 13:40:00,42.77,42.85,42.77,42.84,3500.0,34.9183,34.9837,34.9183,34.9755,3500.0
2007-12-28 13:45:00,42.81,42.87,42.8,42.84,4300.0,34.951,35.0,34.9428,34.9755,4300.0
2007-12-28 13:50:00,42.84,42.85,42.74,42.78,4900.0,34.9755,34.9837,34.8938,34.9265,4900.0
2007-12-28 13:55:00,42.77,42.8,42.77,42.77,1500.0,34.9183,34.9428,34.9183,34.9183,1500.0
2007-12-28 14:00:00,42.8,42.8,42.77,42.78,1600.0,34.9428,34.9428,34.9183,34.9265,1600.0
2007-12-28 14:05:00,42.78,42.79,42.78,42.79,1100.0,34.9265,34.9347,34.9265,34.9347,1100.0
2007-12-28 14:10:00,42.79,42.79,42.75,42.75,3100.0,34.9347,34.9347,34.902,34.902,3100.0
2007-12-28 14:15:00,42.77,42.77,42.75,42.75,3500.0,34.9183,34.9183,34.902,34.902,3500.0
2007-12-28 14:20:00,42.75,42.76,42.71,42.71,4300.0,34.902,34.9102,34.8694,34.8694,4300.0
2007-12-28 14:25:00,42.71,42.74,42.71,42.74,5500.0,34.8694,34.8938,34.8694,34.8938,5500.0
2007-12-28 14:30:00,42.73,42.76,42.73,42.75,2800.0,34.8857,34.9102,34.8857,34.902,2800.0
2007-12-28 14:35:00,42.75,42.76,42.72,42.72,7000.0,34.902,34.9102,34.8775,34.8775,7000.0
2007-12-28 14:40:00,42.73,42.77,42.71,42.73,5300.0,34.8857,34.9183,34.8694,34.8857,5300.0
2007-12-28 14:45:00,42.73,42.77,42.72,42.74,1300.0,34.8857,34.9183,34.8775,34.8938,1300.0
2007-12-28 14:50:00,42.74,42.74,42.65,42.65,1900.0,34.8938,34.8938,34.8204,34.8204,1900.0
2007-12-28 14:55:00,42.63,42.67,42.63,42.67,2300.0,34.804,34.8367,34.804,34.8367,2300.0
2007-12-28 15:00:00,42.68,42.7,42.67,42.68,2400.0,34.8449,34.8612,34.8367,34.8449,2400.0
2007-12-28 15:05:00,42.68,42.76,42.68,42.76,3700.0,34.8449,34.9102,34.8449,34.9102,3700.0
2007-12-28 15:10:00,42.79,42.8,42.79,42.8,2900.0,34.9347,34.9428,34.9347,34.9428,2900.0
2007-12-28 15:15:00,42.8,42.88,42.8,42.86,3900.0,34.9428,35.0081,34.9428,34.9918,3900.0
2007-12-28 15:20:00,42.85,42.85,42.76,42.78,5400.0,34.9837,34.9837,34.9102,34.9265,5400.0
2007-12-28 15:25:00,42.77,42.83,42.76,42.77,75200.0,34.9183,34.9673,34.9102,34.9183,75200.0
2007-12-28 15:30:00,42.77,42.86,42.77,42.79,7000.0,34.9183,34.9918,34.9183,34.9347,7000.0
2007-12-28 15:35:00,42.79,42.79,42.74,42.76,8600.0,34.9347,34.9347,34.8938,34.9102,8600.0
2007-12-28 15:40:00,42.77,42.84,42.69,42.69,8500.0,34.9183,34.9755,34.853,34.853,8500.0
2007-12-28 15:45:00,42.69,42.77,42.62,42.76,11200.0,34.853,34.9183,34.7959,34.9102,11200.0
2007-12-28 15:50:00,42.77,42.8,42.67,42.67,26900.0,34.9183,34.9428,34.8367,34.8367,26900.0
2007-12-28 15:55:00,42.66,42.72,42.61,42.72,26500.0,34.8285,34.8775,34.7877,34.8775,26500.0
2007-12-31 09:30:00,42.8,42.8,42.01,42.52,27900.0,34.9428,34.9428,34.2979,34.7142,27900.0
2007-12-31 09:35:00,42.55,42.8,42.55,42.71,13800.0,34.7387,34.9428,34.7387,34.8694,13800.0
2007-12-31 09:40:00,42.68,42.71,42.58,42.62,7700.0,34.8449,34.8694,34.7632,34.7959,7700.0
2007-12-31 09:45:00,42.74,43.03,42.73,43.0,7800.0,34.8938,35.1306,34.8857,35.1061,7800.0
2007-12-31 09:50:00,42.95,43.12,42.95,42.99,10200.0,35.0653,35.2041,35.0653,35.098,10200.0
2007-12-31 09:55:00,43.02,43.03,42.87,42.91,9100.0,35.1224,35.1306,35.0,35.0326,9100.0
2007-12-31 10:00:00,42.91,43.0,42.91,43.0,3100.0,35.0326,35.1061,35.0326,35.1061,3100.0
2007-12-31 10:05:00,43.0,43.0,42.93,42.93,5800.0,35.1061,35.1061,35.049,35.049,5800.0
2007-12-31 10:10:00,42.92,43.02,42.92,42.99,7100.0,35.0408,35.1224,35.0408,35.098,7100.0
2007-12-31 10:15:00,43.01,43.05,42.99,43.05,3800.0,35.1143,35.1469,35.098,35.1469,3800.0
2007-12-31 10:20:00,43.04,43.04,42.96,42.97,4200.0,35.1388,35.1388,35.0735,35.0816,4200.0
2007-12-31 10:25:00,42.96,42.96,42.93,42.93,2200.0,35.0735,35.0735,35.049,35.049,2200.0
2007-12-31 10:30:00,42.95,42.95,42.9,42.92,2400.0,35.0653,35.0653,35.0245,35.0408,2400.0
2007-12-31 10:35:00,42.9,42.91,42.78,42.79,12600.0,35.0245,35.0326,34.9265,34.9347,12600.0
2007-12-31 10:40:00,42.81,42.81,42.79,42.79,1600.0,34.951,34.951,34.9347,34.9347,1600.0
2007-12-31 10:45:00,42.79,42.79,42.76,42.77,2700.0,34.9347,34.9347,34.9102,34.9183,2700.0
2007-12-31 10:50:00,42.75,42.75,42.58,42.58,8400.0,34.902,34.902,34.7632,34.7632,8400.0
2007-12-31 10:55:00,42.58,42.58,42.53,42.54,2600.0,34.7632,34.7632,34.7224,34.7306,2600.0
2007-12-31 11:00:00,42.54,42.54,42.44,42.46,7200.0,34.7306,34.7306,34.6489,34.6652,7200.0
2007-12-31 11:05:00,42.46,42.48,42.45,42.45,2200.0,34.6652,34.6816,34.6571,34.6571,2200.0
2007-12-31 11:10:00,42.45,42.54,42.37,42.45,11600.0,34.6571,34.7306,34.5918,34.6571,11600.0
2007-12-31 11:15:00,42.45,42.45,42.41,42.41,4200.0,34.6571,34.6571,34.6244,34.6244,4200.0
2007-12-31 11:20:00,42.41,42.42,42.36,42.37,1700.0,34.6244,34.6326,34.5836,34.5918,1700.0
2007-12-31 11:25:00,42.37,42.49,42.34,42.49,6400.0,34.5918,34.6897,34.5673,34.6897,6400.0
2007-12-31 11:30:00,42.45,42.47,42.42,42.43,7800.0,34.6571,34.6734,34.6326,34.6408,7800.0
2007-12-31 11:35:00,42.45,42.47,42.43,42.47,4100.0,34.6571,34.6734,34.6408,34.6734,4100.0
2007-12-31 11:40:00,42.45,42.45,42.42,42.44,4300.0,34.6571,34.6571,34.6326,34.6489,4300.0
2007-12-31 11:45:00,42.43,42.44,42.43,42.44,900.0,34.6408,34.6489,34.6408,34.6489,900.0
2007-12-31 11:50:00,42.42,42.43,42.39,42.41,7900.0,34.6326,34.6408,34.6081,34.6244,7900.0
2007-12-31 11:55:00,42.4,42.4,42.35,42.37,2900.0,34.6163,34.6163,34.5754,34.5918,2900.0
2007-12-31 12:00:00,42.37,42.39,42.36,42.39,5100.0,34.5918,34.6081,34.5836,34.6081,5100.0
2007-12-31 12:05:00,42.39,42.49,42.37,42.49,6200.0,34.6081,34.6897,34.5918,34.6897,6200.0
2007-12-31 12:10:00,42.48,42.59,42.48,42.59,3500.0,34.6816,34.7714,34.6816,34.7714,3500.0
2007-12-31 12:15:00,42.59,42.59,42.49,42.55,5500.0,34.7714,34.7714,34.6897,34.7387,5500.0
2007-12-31 12:20:00,42.55,42.57,42.54,42.57,1500.0,34.7387,34.7551,34.7306,34.7551,1500.0
2007-12-31 12:25:00,42.55,42.57,42.49,42.49,3200.0,34.7387,34.7551,34.6897,34.6897,3200.0
2007-12-31 12:30:00,42.5,42.6,42.46,42.59,2700.0,34.6979,34.7795,34.6652,34.7714,2700.0
2007-12-31 12:35:00,42.59,42.59,42.51,42.53,2600.0,34.7714,34.7714,34.7061,34.7224,2600.0
2007-12-31 12:40:00,42.52,42.53,42.48,42.51,3500.0,34.7142,34.7224,34.6816,34.7061,3500.0
2007-12-31 12:45:00,42.49,42.51,42.47,42.5,6700.0,34.6897,34.7061,34.6734,34.6979,6700.0
2007-12-31 12:50:00,42.49,42.51,42.48,42.48,1300.0,34.6897,34.7061,34.6816,34.6816,1300.0
2007-12-31 12:55:00,42.5,42.5,42.49,42.49,2400.0,34.6979,34.6979,34.6897,34.6897,2400.0
2007-12-31 13:00:00,42.48,42.49,42.48,42.49,5100.0,34.6816,34.6897,34.6816,34.6897,5100.0
2007-12-31 13:05:00,42.48,42.49,42.43,42.45,6400.0,34.6816,34.6897,34.6408,34.6571,6400.0
2007-12-31 13:10:00,42.44,42.46,42.44,42.45,5800.0,34.6489,34.6652,34.6489,34.6571,5800.0
2007-12-31 13:15:00,42.45,42.47,42.44,42.47,7800.0,34.6571,34.6734,34.6489,34.6734,7800.0
2007-12-31 13:20:00,42.46,42.5,42.46,42.5,4300.0,34.6652,34.6979,34.6652,34.6979,4300.0
2007-12-31 13:25:00,42.5,42.5,42.4,42.49,16300.0,34.6979,34.6979,34.6163,34.6897,16300.0
2007-12-31 13:30:00,42.48,42.49,42.45,42.45,1500.0,34.6816,34.6897,34.6571,34.6571,1500.0
2007-12-31 13:35:00,42.46,42.47,42.43,42.46,1900.0,34.6652,34.6734,34.6408,34.6652,1900.0
2007-12-31 13:40:00,42.45,42.48,42.45,42.48,4000.0,34.6571,34.6816,34.6571,34.6816,4000.0
2007-12-31 13:45:00,42.47,42.48,42.45,42.48,2700.0,34.6734,34.6816,34.6571,34.6816,2700.0
2007-12-31 13:50:00,42.46,42.49,42.46,42.47,2300.0,34.6652,34.6897,34.6652,34.6734,2300.0
2007-12-31 13:55:00,42.49,42.51,42.48,42.5,3500.0,34.6897,34.7061,34.6816,34.6979,3500.0
2007-12-31 14:00:00,42.49,42.52,42.47,42.48,7900.0,34.6897,34.7142,34.6734,34.6816,7900.0
2007-12-31 14:05:00,42.5,42.5,42.48,42.49,3000.0,34.6979,34.6979,34.6816,34.6897,3000.0
2007-12-31 14:10:00,42.5,42.52,42.49,42.52,7400.0,34.6979,34.7142,34.6897,34.7142,7400.0
2007-12-31 14:15:00,42.52,42.52,42.49,42.52,6300.0,34.7142,34.7142,34.6897,34.7142,6300.0
2007-12-31 14:20:00,42.52,42.52,42.49,42.52,3600.0,34.7142,34.7142,34.6897,34.7142,3600.0
2007-12-31 14:25:00,42.5,42.52,42.48,42.52,5100.0,34.6979,34.7142,34.6816,34.7142,5100.0
2007-12-31 14:30:00,42.52,42.52,42.5,42.52,4400.0,34.7142,34.7142,34.6979,34.7142,4400.0
2007-12-31 14:35:00,42.52,42.56,42.5,42.56,6300.0,34.7142,34.7469,34.6979,34.7469,6300.0
2007-12-31 14:40:00,42.54,42.56,42.5,42.5,3600.0,34.7306,34.7469,34.6979,34.6979,3600.0
2007-12-31 14:45:00,42.49,42.51,42.49,42.51,4300.0,34.6897,34.7061,34.6897,34.7061,4300.0
2007-12-31 14:50:00,42.53,42.53,42.49,42.51,1700.0,34.7224,34.7224,34.6897,34.7061,1700.0
2007-12-31 14:55:00,42.51,42.57,42.51,42.57,1500.0,34.7061,34.7551,34.7061,34.7551,1500.0
2007-12-31 15:00:00,42.58,42.62,42.56,42.56,5800.0,34.7632,34.7959,34.7469,34.7469,5800.0
2007-12-31 15:05:00,42.59,42.62,42.58,42.6,2800.0,34.7714,34.7959,34.7632,34.7795,2800.0
2007-12-31 15:10:00,42.59,42.6,42.57,42.58,4500.0,34.7714,34.7795,34.7551,34.7632,4500.0
2007-12-31 15:15:00,42.6,42.61,42.59,42.61,4000.0,34.7795,34.7877,34.7714,34.7877,4000.0
2007-12-31 15:20:00,42.6,42.7,42.6,42.66,8200.0,34.7795,34.8612,34.7795,34.8285,8200.0
2007-12-31 15:25:00,42.66,42.75,42.66,42.75,4400.0,34.8285,34.902,34.8285,34.902,4400.0
2007-12-31 15:30:00,42.75,42.75,42.69,42.71,8600.0,34.902,34.902,34.853,34.8694,8600.0
2007-12-31 15:35:00,42.69,42.69,42.58,42.58,9700.0,34.853,34.853,34.7632,34.7632,9700.0
2007-12-31 15:40:00,42.58,42.58,42.51,42.52,9400.0,34.7632,34.7632,34.7061,34.7142,9400.0
2007-12-31 15:45:00,42.51,42.52,42.38,42.39,17900.0,34.7061,34.7142,34.5999,34.6081,17900.0
2007-12-31 15:50:00,42.42,42.43,42.36,42.4,12100.0,34.6326,34.6408,34.5836,34.6163,12100.0
2007-12-31 15:55:00,42.42,42.52,42.4,42.51,31900.0,34.6326,34.7142,34.6163,34.7061,31900.0
2008-01-02 09:30:00,42.59,42.59,42.0,42.41,32200.0,34.7714,34.7714,34.2897,34.6244,32200.0
2008-01-02 09:35:00,42.41,42.41,42.26,42.33,24100.0,34.6244,34.6244,34.502,34.5591,24100.0
2008-01-02 09:40:00,42.32,42.4,42.17,42.35,19300.0,34.551,34.6163,34.4285,34.5754,19300.0
2008-01-02 09:45:00,42.35,42.44,42.32,42.44,17400.0,34.5754,34.6489,34.551,34.6489,17400.0
2008-01-02 09:50:00,42.43,42.54,42.43,42.49,5100.0,34.6408,34.7306,34.6408,34.6897,5100.0
2008-01-02 09:55:00,42.49,42.49,42.45,42.48,3700.0,34.6897,34.6897,34.6571,34.6816,3700.0
2008-01-02 10:00:00,42.48,42.48,42.33,42.45,13100.0,34.6816,34.6816,34.5591,34.6571,13100.0
2008-01-02 10:05:00,42.39,42.39,42.29,42.35,12600.0,34.6081,34.6081,34.5265,34.5754,12600.0
2008-01-02 10:10:00,42.34,42.34,42.1,42.11,13300.0,34.5673,34.5673,34.3713,34.3795,13300.0
2008-01-02 10:15:00,42.1,42.11,41.86,41.93,11200.0,34.3713,34.3795,34.1754,34.2325,11200.0
2008-01-02 10:20:00,41.95,41.97,41.9,41.91,12700.0,34.2489,34.2652,34.2081,34.2162,12700.0
2008-01-02 10:25:00,41.92,41.92,41.71,41.77,31400.0,34.2244,34.2244,34.0529,34.1019,31400.0
2008-01-02 10:30:00,41.78,41.85,41.76,41.79,18500.0,34.1101,34.1672,34.0938,34.1182,18500.0
2008-01-02 10:35:00,41.79,41.79,41.75,41.75,13800.0,34.1182,34.1182,34.0856,34.0856,13800.0
2008-01-02 10:40:00,41.75,41.81,41.75,41.79,10900.0,34.0856,34.1346,34.0856,34.1182,10900.0
2008-01-02 10:45:00,41.79,41.79,41.59,41.59,26000.0,34.1182,34.1182,33.955,33.955,26000.0
2008-01-02 10:50:00,41.6,41.64,41.57,41.62,12700.0,33.9631,33.9958,33.9386,33.9795,12700.0
2008-01-02 10:55:00,41.64,41.64,41.53,41.55,8600.0,33.9958,33.9958,33.906,33.9223,8600.0
2008-01-02 11:00:00,41.55,41.57,41.51,41.53,17600.0,33.9223,33.9386,33.8896,33.906,17600.0
2008-01-02 11:05:00,41.53,41.57,41.51,41.56,8800.0,33.906,33.9386,33.8896,33.9305,8800.0
2008-01-02 11:10:00,41.56,41.59,41.49,41.56,16100.0,33.9305,33.955,33.8733,33.9305,16100.0
2008-01-02 11:15:00,41.56,41.6,41.51,41.59,19200.0,33.9305,33.9631,33.8896,33.955,19200.0
2008-01-02 11:20:00,41.59,41.59,41.53,41.59,15500.0,33.955,33.955,33.906,33.955,15500.0
2008-01-02 11:25:00,41.6,41.6,41.52,41.53,10400.0,33.9631,33.9631,33.8978,33.906,10400.0
2008-01-02 11:30:00,41.54,41.55,41.43,41.49,39500.0,33.9141,33.9223,33.8243,33.8733,39500.0
2008-01-02 11:35:00,41.49,41.49,41.42,41.43,10400.0,33.8733,33.8733,33.8162,33.8243,10400.0
2008-01-02 11:40:00,41.45,41.45,41.3,41.37,150600.0,33.8407,33.8407,33.7182,33.7754,150600.0
2008-01-02 11:45:00,41.37,41.37,41.27,41.27,72600.0,33.7754,33.7754,33.6937,33.6937,72600.0
2008-01-02 11:50:00,41.27,41.27,41.12,41.14,32700.0,33.6937,33.6937,33.5712,33.5876,32700.0
2008-01-02 11:55:00,41.14,41.16,41.13,41.14,7600.0,33.5876,33.6039,33.5794,33.5876,7600.0
2008-01-02 12:00:00,41.14,41.14,41.09,41.1,10700.0,33.5876,33.5876,33.5468,33.5549,10700.0
2008-01-02 12:05:00,41.1,41.1,40.98,40.99,11300.0,33.5549,33.5549,33.4569,33.4651,11300.0
2008-01-02 12:10:00,40.98,41.06,40.97,41.0,28800.0,33.4569,33.5223,33.4488,33.4733,28800.0
2008-01-02 12:15:00,41.01,41.09,41.0,41.09,15700.0,33.4814,33.5468,33.4733,33.5468,15700.0
2008-01-02 12:20:00,41.09,41.11,41.04,41.05,8500.0,33.5468,33.5631,33.5059,33.5141,8500.0
2008-01-02 12:25:00,41.05,41.05,41.01,41.04,10900.0,33.5141,33.5141,33.4814,33.5059,10900.0
2008-01-02 12:30:00,41.02,41.16,41.02,41.16,30400.0,33.4896,33.6039,33.4896,33.6039,30400.0
2008-01-02 12:35:00,41.16,41.23,41.16,41.21,42000.0,33.6039,33.6611,33.6039,33.6447,42000.0
2008-01-02 12:40:00,41.2,41.21,41.08,41.11,16700.0,33.6366,33.6447,33.5386,33.5631,16700.0
2008-01-02 12:45:00,41.11,41.19,41.11,41.19,12300.0,33.5631,33.6284,33.5631,33.6284,12300.0
2008-01-02 12:50:00,41.19,41.2,41.11,41.2,14700.0,33.6284,33.6366,33.5631,33.6366,14700.0
2008-01-02 12:55:00,41.21,41.29,41.2,41.22,16800.0,33.6447,33.71,33.6366,33.6529,16800.0
2008-01-02 13:00:00,41.23,41.36,41.23,41.34,10000.0,33.6611,33.7672,33.6611,33.7509,10000.0
2008-01-02 13:05:00,41.34,41.4,41.27,41.33,21500.0,33.7509,33.7998,33.6937,33.7427,21500.0
2008-01-02 13:10:00,41.29,41.31,41.29,41.31,6300.0,33.71,33.7264,33.71,33.7264,6300.0
2008-01-02 13:15:00,41.31,41.33,41.26,41.29,10600.0,33.7264,33.7427,33.6855,33.71,10600.0
2008-01-02 13:20:00,41.3,41.34,41.3,41.32,8300.0,33.7182,33.7509,33.7182,33.7345,8300.0
2008-01-02 13:25:00,41.32,41.49,41.29,41.47,193900.0,33.7345,33.8733,33.71,33.857,193900.0
2008-01-02 13:30:00,41.44,41.54,41.41,41.45,7700.0,33.8325,33.9141,33.808,33.8407,7700.0
2008-01-02 13:35:00,41.44,41.45,41.35,41.35,5200.0,33.8325,33.8407,33.759,33.759,5200.0
2008-01-02 13:40:00,41.34,41.35,41.26,41.28,6200.0,33.7509,33.759,33.6855,33.7019,6200.0
2008-01-02 13:45:00,41.28,41.45,41.27,41.41,8600.0,33.7019,33.8407,33.6937,33.808,8600.0
2008-01-02 13:50:00,41.41,41.42,41.32,41.32,9100.0,33.808,33.8162,33.7345,33.7345,9100.0
2008-01-02 13:55:00,41.33,41.34,41.27,41.32,6800.0,33.7427,33.7509,33.6937,33.7345,6800.0
2008-01-02 14:00:00,41.32,41.39,41.28,41.39,18700.0,33.7345,33.7917,33.7019,33.7917,18700.0
2008-01-02 14:05:00,41.41,41.56,41.35,41.56,14600.0,33.808,33.9305,33.759,33.9305,14600.0
2008-01-02 14:10:00,41.56,41.6,41.5,41.53,15100.0,33.9305,33.9631,33.8815,33.906,15100.0
2008-01-02 14:15:00,41.55,41.59,41.52,41.57,17200.0,33.9223,33.955,33.8978,33.9386,17200.0
2008-01-02 14:20:00,41.56,41.56,41.4,41.44,33200.0,33.9305,33.9305,33.7998,33.8325,33200.0
2008-01-02 14:25:00,41.46,41.49,41.37,41.37,11600.0,33.8488,33.8733,33.7754,33.7754,11600.0
2008-01-02 14:30:00,41.4,41.42,41.38,41.39,8100.0,33.7998,33.8162,33.7835,33.7917,8100.0
2008-01-02 14:35:00,41.38,41.38,41.3,41.31,13300.0,33.7835,33.7835,33.7182,33.7264,13300.0
2008-01-02 14:40:00,41.32,41.36,41.28,41.32,11300.0,33.7345,33.7672,33.7019,33.7345,11300.0
2008-01-02 14:45:00,41.33,41.35,41.3,41.3,11500.0,33.7427,33.759,33.7182,33.7182,11500.0
2008-01-02 14:50:00,41.3,41.33,41.26,41.31,30200.0,33.7182,33.7427,33.6855,33.7264,30200.0
2008-01-02 14:55:00,41.3,41.38,41.25,41.28,15600.0,33.7182,33.7835,33.6774,33.7019,15600.0
2008-01-02 15:00:00,41.29,41.35,41.28,41.29,13700.0,33.71,33.759,33.7019,33.71,13700.0
2008-01-02 15:05:00,41.29,41.3,41.13,41.19,27400.0,33.71,33.7182,33.5794,33.6284,27400.0
2008-01-02 15:10:00,41.2,41.25,41.16,41.19,24300.0,33.6366,33.6774,33.6039,33.6284,24300.0
2008-01-02 15:15:00,41.18,41.18,41.12,41.14,40200.0,33.6202,33.6202,33.5712,33.5876,40200.0
2008-01-02 15:20:00,41.14,41.17,41.1,41.12,65500.0,33.5876,33.6121,33.5549,33.5712,65500.0
2008-01-02 15:25:00,41.12,41.2,41.11,41.18,37300.0,33.5712,33.6366,33.5631,33.6202,37300.0
2008-01-02 15:30:00,41.2,41.21,41.12,41.16,34100.0,33.6366,33.6447,33.5712,33.6039,34100.0
2008-01-02 15:35:00,41.15,41.19,41.12,41.12,30400.0,33.5957,33.6284,33.5712,33.5712,30400.0
2008-01-02 15:40:00,41.12,41.18,41.07,41.12,43700.0,33.5712,33.6202,33.5304,33.5712,43700.0
2008-01-02 15:45:00,41.13,41.18,41.09,41.17,33100.0,33.5794,33.6202,33.5468,33.6121,33100.0
2008-01-02 15:50:00,41.14,41.24,41.11,41.24,42600.0,33.5876,33.6692,33.5631,33.6692,42600.0
2008-01-02 15:55:00,41.22,41.3,41.19,41.29,46500.0,33.6529,33.7182,33.6284,33.71,46500.0
2008-01-03 09:30:00,41.4,41.45,41.28,41.41,20500.0,33.7998,33.8407,33.7019,33.808,20500.0
2008-01-03 09:35:00,41.38,41.5,41.38,41.42,8800.0,33.7835,33.8815,33.7835,33.8162,8800.0
2008-01-03 09:40:00,41.44,41.44,41.32,41.38,10600.0,33.8325,33.8325,33.7345,33.7835,10600.0
2008-01-03 09:45:00,41.31,41.36,41.24,41.29,8800.0,33.7264,33.7672,33.6692,33.71,8800.0
2008-01-03 09:50:00,41.31,41.33,41.25,41.26,12800.0,33.7264,33.7427,33.6774,33.6855,12800.0
2008-01-03 09:55:00,41.25,41.32,41.25,41.29,4900.0,33.6774,33.7345,33.6774,33.71,4900.0
2008-01-03 10:00:00,41.31,41.39,41.28,41.36,11300.0,33.7264,33.7917,33.7019,33.7672,11300.0
2008-01-03 10:05:00,41.32,41.4,41.3,41.4,7900.0,33.7345,33.7998,33.7182,33.7998,7900.0
2008-01-03 10:10:00,41.38,41.4,41.32,41.33,19000.0,33.7835,33.7998,33.7345,33.7427,19000.0
2008-01-03 10:15:00,41.36,41.44,41.36,41.36,11800.0,33.7672,33.8325,33.7672,33.7672,11800.0
2008-01-03 10:20:00,41.36,41.37,41.3,41.31,7800.0,33.7672,33.7754,33.7182,33.7264,7800.0
2008-01-03 10:25:00,41.31,41.45,41.31,41.43,9000.0,33.7264,33.8407,33.7264,33.8243,9000.0
2008-01-03 10:30:00,41.48,41.51,41.42,41.5,8600.0,33.8652,33.8896,33.8162,33.8815,8600.0
2008-01-03 10:35:00,41.51,41.54,41.33,41.34,10100.0,33.8896,33.9141,33.7427,33.7509,10100.0
2008-01-03 10:40:00,41.31,41.31,41.28,41.3,27500.0,33.7264,33.7264,33.7019,33.7182,27500.0
2008-01-03 10:45:00,41.31,41.35,41.3,41.34,7500.0,33.7264,33.759,33.7182,33.7509,7500.0
2008-01-03 10:50:00,41.34,41.35,41.28,41.3,39700.0,33.7509,33.759,33.7019,33.7182,39700.0
2008-01-03 10:55:00,41.31,41.42,41.29,41.4,24700.0,33.7264,33.8162,33.71,33.7998,24700.0
2008-01-03 11:00:00,41.4,41.42,41.39,41.42,5500.0,33.7998,33.8162,33.7917,33.8162,5500.0
2008-01-03 11:05:00,41.43,41.53,41.43,41.53,7900.0,33.8243,33.906,33.8243,33.906,7900.0
2008-01-03 11:10:00,41.53,41.67,41.47,41.49,18900.0,33.906,34.0203,33.857,33.8733,18900.0
2008-01-03 11:15:00,41.49,41.55,41.48,41.54,6600.0,33.8733,33.9223,33.8652,33.9141,6600.0
2008-01-03 11:20:00,41.57,41.57,41.43,41.48,12100.0,33.9386,33.9386,33.8243,33.8652,12100.0
2008-01-03 11:25:00,41.49,41.51,41.34,41.37,14100.0,33.8733,33.8896,33.7509,33.7754,14100.0
2008-01-03 11:30:00,41.34,41.44,41.28,41.41,15900.0,33.7509,33.8325,33.7019,33.808,15900.0
2008-01-03 11:35:00,41.41,41.41,41.27,41.32,6100.0,33.808,33.808,33.6937,33.7345,6100.0
2008-01-03 11:40:00,41.32,41.4,41.26,41.34,19500.0,33.7345,33.7998,33.6855,33.7509,19500.0
2008-01-03 11:45:00,41.34,41.34,41.22,41.33,51800.0,33.7509,33.7509,33.6529,33.7427,51800.0
2008-01-03 11:50:00,41.33,41.33,41.24,41.28,19600.0,33.7427,33.7427,33.6692,33.7019,19600.0
2008-01-03 11:55:00,41.27,41.28,41.26,41.26,3500.0,33.6937,33.7019,33.6855,33.6855,3500.0
2008-01-03 12:00:00,41.26,41.36,41.26,41.36,67100.0,33.6855,33.7672,33.6855,33.7672,67100.0
2008-01-03 12:05:00,41.36,41.42,41.36,41.38,6300.0,33.7672,33.8162,33.7672,33.7835,6300.0
2008-01-03 12:10:00,41.41,41.43,41.41,41.41,500.0,33.808,33.8243,33.808,33.808,500.0
2008-01-03 12:15:00,41.4,41.4,41.37,41.39,2900.0,33.7998,33.7998,33.7754,33.7917,2900.0
2008-01-03 12:20:00,41.38,41.39,41.23,41.25,10700.0,33.7835,33.7917,33.6611,33.6774,10700.0
2008-01-03 12:25:00,41.25,41.28,41.25,41.27,1300.0,33.6774,33.7019,33.6774,33.6937,1300.0
2008-01-03 12:30:00,41.27,41.28,41.11,41.18,11900.0,33.6937,33.7019,33.5631,33.6202,11900.0
2008-01-03 12:35:00,41.21,41.23,41.21,41.21,1800.0,33.6447,33.6611,33.6447,33.6447,1800.0
2008-01-03 12:40:00,41.19,41.19,41.05,41.08,6700.0,33.6284,33.6284,33.5141,33.5386,6700.0
2008-01-03 12:45:00,41.06,41.11,41.06,41.07,3400.0,33.5223,33.5631,33.5223,33.5304,3400.0
2008-01-03 12:50:00,41.4,41.4,41.0,41.02,4600.0,33.7998,33.7998,33.4733,33.4896,4600.0
2008-01-03 12:55:00,41.03,41.12,41.02,41.11,7600.0,33.4978,33.5712,33.4896,33.5631,7600.0
2008-01-03 13:00:00,41.11,41.15,41.1,41.11,1800.0,33.5631,33.5957,33.5549,33.5631,1800.0
2008-01-03 13:05:00,41.12,41.15,41.08,41.14,5000.0,33.5712,33.5957,33.5386,33.5876,5000.0
2008-01-03 13:10:00,41.15,41.17,41.15,41.16,2500.0,33.5957,33.6121,33.5957,33.6039,2500.0
2008-01-03 13:15:00,41.16,41.17,41.14,41.15,3500.0,33.6039,33.6121,33.5876,33.5957,3500.0
2008-01-03 13:20:00,41.15,41.17,41.14,41.14,5900.0,33.5957,33.6121,33.5876,33.5876,5900.0
2008-01-03 13:25:00,41.14,41.15,41.08,41.11,6600.0,33.5876,33.5957,33.5386,33.5631,6600.0
2008-01-03 13:30:00,41.1,41.1,41.0,41.0,16300.0,33.5549,33.5549,33.4733,33.4733,16300.0
2008-01-03 13:35:00,41.01,41.01,40.9,40.97,11600.0,33.4814,33.4814,33.3916,33.4488,11600.0
2008-01-03 13:40:00,41.0,41.02,40.97,40.97,4700.0,33.4733,33.4896,33.4488,33.4488,4700.0
2008-01-03 13:45:00,41.0,41.0,40.97,41.0,4700.0,33.4733,33.4733,33.4488,33.4733,4700.0
2008-01-03 13:50:00,40.98,40.99,40.94,40.99,10200.0,33.4569,33.4651,33.4243,33.4651,10200.0
2008-01-03 13:55:00,41.0,41.0,40.96,40.97,14200.0,33.4733,33.4733,33.4406,33.4488,14200.0
2008-01-03 14:00:00,40.97,41.01,40.96,40.98,18500.0,33.4488,33.4814,33.4406,33.4569,18500.0
2008-01-03 14:05:00,40.99,41.01,40.95,41.0,23000.0,33.4651,33.4814,33.4325,33.4733,23000.0
2008-01-03 14:10:00,40.99,41.06,40.95,40.98,40600.0,33.4651,33.5223,33.4325,33.4569,40600.0
2008-01-03 14:15:00,40.97,41.03,40.94,40.96,40100.0,33.4488,33.4978,33.4243,33.4406,40100.0
2008-01-03 14:20:00,40.97,41.0,40.82,40.87,79700.0,33.4488,33.4733,33.3263,33.3671,79700.0
2008-01-03 14:25:00,40.87,40.89,40.72,40.79,36900.0,33.3671,33.3835,33.2447,33.3018,36900.0
2008-01-03 14:30:00,40.79,40.96,40.79,40.96,19200.0,33.3018,33.4406,33.3018,33.4406,19200.0
2008-01-03 14:35:00,40.96,41.02,40.96,41.01,14400.0,33.4406,33.4896,33.4406,33.4814,14400.0
2008-01-03 14:40:00,41.02,41.04,41.01,41.04,11800.0,33.4896,33.5059,33.4814,33.5059,11800.0
2008-01-03 14:45:00,41.04,41.06,41.03,41.06,10000.0,33.5059,33.5223,33.4978,33.5223,10000.0
2008-01-03 14:50:00,41.05,41.06,40.99,41.01,20800.0,33.5141,33.5223,33.4651,33.4814,20800.0
2008-01-03 14:55:00,41.0,41.0,40.85,40.95,23500.0,33.4733,33.4733,33.3508,33.4325,23500.0
2008-01-03 15:00:00,40.94,40.95,40.91,40.93,21100.0,33.4243,33.4325,33.3998,33.4161,21100.0
2008-01-03 15:05:00,40.94,40.95,40.89,40.93,23600.0,33.4243,33.4325,33.3835,33.4161,23600.0
2008-01-03 15:10:00,40.93,40.96,40.92,40.93,21000.0,33.4161,33.4406,33.408,33.4161,21000.0
2008-01-03 15:15:00,40.93,40.95,40.87,40.87,31000.0,33.4161,33.4325,33.3671,33.3671,31000.0
2008-01-03 15:20:00,40.86,40.88,40.77,40.79,21500.0,33.359,33.3753,33.2855,33.3018,21500.0
2008-01-03 15:25:00,40.79,40.8,40.57,40.59,25600.0,33.3018,33.31,33.1222,33.1385,25600.0
2008-01-03 15:30:00,40.61,40.65,40.59,40.62,17000.0,33.1549,33.1875,33.1385,33.163,17000.0
2008-01-03 15:35:00,40.61,40.66,40.6,40.65,26800.0,33.1549,33.1957,33.1467,33.1875,26800.0
2008-01-03 15:40:00,40.67,40.74,40.63,40.7,51100.0,33.2039,33.261,33.1712,33.2283,51100.0
2008-01-03 15:45:00,40.72,40.79,40.68,40.7,56000.0,33.2447,33.3018,33.212,33.2283,56000.0
2008-01-03 15:50:00,40.71,40.79,40.7,40.73,68100.0,33.2365,33.3018,33.2283,33.2528,68100.0
2008-01-03 15:55:00,40.73,40.77,40.49,40.75,135200.0,33.2528,33.2855,33.0569,33.2692,135200.0
2008-01-04 09:30:00,40.05,40.07,39.53,39.57,85500.0,32.6977,32.714,32.2731,32.3058,85500.0
2008-01-04 09:35:00,39.57,39.61,39.12,39.35,80300.0,32.3058,32.3384,31.9384,32.1262,80300.0
2008-01-04 09:40:00,39.35,39.4,39.3,39.36,129000.0,32.1262,32.167,32.0854,32.1343,129000.0
2008-01-04 09:45:00,39.36,39.42,39.29,39.37,54000.0,32.1343,32.1833,32.0772,32.1425,54000.0
2008-01-04 09:50:00,39.35,39.5,39.35,39.36,31900.0,32.1262,32.2486,32.1262,32.1343,31900.0
2008-01-04 09:55:00,39.37,39.37,39.27,39.31,37800.0,32.1425,32.1425,32.0609,32.0935,37800.0
2008-01-04 10:00:00,39.31,39.5,39.25,39.43,88900.0,32.0935,32.2486,32.0445,32.1915,88900.0
2008-01-04 10:05:00,39.43,39.45,39.31,39.42,32400.0,32.1915,32.2078,32.0935,32.1833,32400.0
2008-01-04 10:10:00,39.4,39.42,39.27,39.35,26700.0,32.167,32.1833,32.0609,32.1262,26700.0
2008-01-04 10:15:00,39.35,39.37,39.23,39.23,11500.0,32.1262,32.1425,32.0282,32.0282,11500.0
2008-01-04 10:20:00,39.23,39.28,39.15,39.15,25300.0,32.0282,32.069,31.9629,31.9629,25300.0
2008-01-04 10:25:00,39.16,39.16,38.94,38.97,40400.0,31.9711,31.9711,31.7914,31.8159,40400.0
2008-01-04 10:30:00,38.97,39.03,38.95,39.03,43000.0,31.8159,31.8649,31.7996,31.8649,43000.0
2008-01-04 10:35:00,39.05,39.06,38.97,39.0,49200.0,31.8813,31.8894,31.8159,31.8404,49200.0
2008-01-04 10:40:00,39.0,39.03,38.96,39.0,27200.0,31.8404,31.8649,31.8078,31.8404,27200.0
2008-01-04 10:45:00,39.01,39.05,38.99,39.0,36400.0,31.8486,31.8813,31.8323,31.8404,36400.0
2008-01-04 10:50:00,39.01,39.02,38.91,39.02,50100.0,31.8486,31.8568,31.767,31.8568,50100.0
2008-01-04 10:55:00,39.02,39.03,39.0,39.02,23700.0,31.8568,31.8649,31.8404,31.8568,23700.0
2008-01-04 11:00:00,39.01,39.05,39.01,39.03,14700.0,31.8486,31.8813,31.8486,31.8649,14700.0
2008-01-04 11:05:00,39.04,39.11,39.02,39.09,23600.0,31.8731,31.9302,31.8568,31.9139,23600.0
2008-01-04 11:10:00,39.09,39.13,39.07,39.13,18600.0,31.9139,31.9466,31.8976,31.9466,18600.0
2008-01-04 11:15:00,39.11,39.12,39.05,39.1,43400.0,31.9302,31.9384,31.8813,31.9221,43400.0
2008-01-04 11:20:00,39.09,39.22,39.09,39.17,21100.0,31.9139,32.02,31.9139,31.9792,21100.0
2008-01-04 11:25:00,39.17,39.21,39.13,39.14,15800.0,31.9792,32.0119,31.9466,31.9547,15800.0
2008-01-04 11:30:00,39.14,39.16,39.12,39.14,10200.0,31.9547,31.9711,31.9384,31.9547,10200.0
2008-01-04 11:35:00,39.15,39.16,39.11,39.12,10400.0,31.9629,31.9711,31.9302,31.9384,10400.0
2008-01-04 11:40:00,39.13,39.14,39.1,39.13,15900.0,31.9466,31.9547,31.9221,31.9466,15900.0
2008-01-04 11:45:00,39.15,39.16,39.06,39.07,25500.0,31.9629,31.9711,31.8894,31.8976,25500.0
2008-01-04 11:50:00,39.07,39.14,39.04,39.07,14900.0,31.8976,31.9547,31.8731,31.8976,14900.0
2008-01-04 11:55:00,39.07,39.07,39.0,39.03,11300.0,31.8976,31.8976,31.8404,31.8649,11300.0
2008-01-04 12:00:00,39.03,39.14,39.03,39.14,13600.0,31.8649,31.9547,31.8649,31.9547,13600.0
2008-01-04 12:05:00,39.13,39.22,39.13,39.22,16400.0,31.9466,32.02,31.9466,32.02,16400.0
2008-01-04 12:10:00,39.21,39.23,39.17,39.17,14000.0,32.0119,32.0282,31.9792,31.9792,14000.0
2008-01-04 12:15:00,39.17,39.21,39.17,39.19,8400.0,31.9792,32.0119,31.9792,31.9956,8400.0
2008-01-04 12:20:00,39.19,39.19,39.04,39.07,18400.0,31.9956,31.9956,31.8731,31.8976,18400.0
2008-01-04 12:25:00,39.09,39.11,39.04,39.07,14400.0,31.9139,31.9302,31.8731,31.8976,14400.0
2008-01-04 12:30:00,39.07,39.07,38.98,39.0,17600.0,31.8976,31.8976,31.8241,31.8404,17600.0
2008-01-04 12:35:00,38.98,38.99,38.91,38.97,29000.0,31.8241,31.8323,31.767,31.8159,29000.0
2008-01-04 12:40:00,38.97,39.11,38.96,39.1,15000.0,31.8159,31.9302,31.8078,31.9221,15000.0
2008-01-04 12:45:00,39.1,39.1,39.0,39.02,13400.0,31.9221,31.9221,31.8404,31.8568,13400.0
2008-01-04 12:50:00,39.02,39.04,38.99,39.0,17500.0,31.8568,31.8731,31.8323,31.8404,17500.0
2008-01-04 12:55:00,39.0,39.03,39.0,39.01,8700.0,31.8404,31.8649,31.8404,31.8486,8700.0
2008-01-04 13:00:00,39.01,39.02,38.85,38.85,14000.0,31.8486,31.8568,31.718,31.718,14000.0
2008-01-04 13:05:00,38.85,38.85,38.78,38.78,26900.0,31.718,31.718,31.6608,31.6608,26900.0
2008-01-04 13:10:00,38.79,38.79,38.72,38.73,28200.0,31.669,31.669,31.6118,31.62,28200.0
2008-01-04 13:15:00,38.75,38.8,38.74,38.78,17200.0,31.6363,31.6771,31.6282,31.6608,17200.0
2008-01-04 13:20:00,38.78,38.91,38.78,38.9,25500.0,31.6608,31.767,31.6608,31.7588,25500.0
2008-01-04 13:25:00,38.91,38.97,38.89,38.97,18200.0,31.767,31.8159,31.7506,31.8159,18200.0
2008-01-04 13:30:00,38.97,38.98,38.88,38.88,16900.0,31.8159,31.8241,31.7425,31.7425,16900.0
2008-01-04 13:35:00,38.88,38.88,38.76,38.78,40700.0,31.7425,31.7425,31.6445,31.6608,40700.0
2008-01-04 13:40:00,38.8,38.82,38.74,38.77,47900.0,31.6771,31.6935,31.6282,31.6527,47900.0
2008-01-04 13:45:00,38.77,38.77,38.68,38.74,41300.0,31.6527,31.6527,31.5792,31.6282,41300.0
2008-01-04 13:50:00,38.74,38.85,38.74,38.83,52400.0,31.6282,31.718,31.6282,31.7016,52400.0
2008-01-04 13:55:00,38.83,38.9,38.78,38.83,48800.0,31.7016,31.7588,31.6608,31.7016,48800.0
2008-01-04 14:00:00,38.83,38.96,38.82,38.96,20000.0,31.7016,31.8078,31.6935,31.8078,20000.0
2008-01-04 14:05:00,38.96,39.0,38.91,38.91,20800.0,31.8078,31.8404,31.767,31.767,20800.0
2008-01-04 14:10:00,38.89,38.95,38.88,38.95,23900.0,31.7506,31.7996,31.7425,31.7996,23900.0
2008-01-04 14:15:00,38.95,38.99,38.9,38.97,19500.0,31.7996,31.8323,31.7588,31.8159,19500.0
2008-01-04 14:20:00,38.97,38.98,38.88,38.96,26400.0,31.8159,31.8241,31.7425,31.8078,26400.0
2008-01-04 14:25:00,38.96,38.97,38.82,38.83,22500.0,31.8078,31.8159,31.6935,31.7016,22500.0
2008-01-04 14:30:00,38.82,38.84,38.78,38.81,64500.0,31.6935,31.7098,31.6608,31.6853,64500.0
2008-01-04 14:35:00,38.81,38.83,38.71,38.71,38100.0,31.6853,31.7016,31.6037,31.6037,38100.0
2008-01-04 14:40:00,38.73,38.74,38.58,38.59,17300.0,31.62,31.6282,31.4975,31.5057,17300.0
2008-01-04 14:45:00,38.6,38.64,38.58,38.58,22000.0,31.5139,31.5465,31.4975,31.4975,22000.0
2008-01-04 14:50:00,38.58,38.6,38.5,38.52,34200.0,31.4975,31.5139,31.4322,31.4485,34200.0
2008-01-04 14:55:00,38.52,38.55,38.5,38.54,41200.0,31.4485,31.473,31.4322,31.4649,41200.0
2008-01-04 15:00:00,38.54,38.7,38.53,38.69,30000.0,31.4649,31.5955,31.4567,31.5873,30000.0
2008-01-04 15:05:00,38.69,38.82,38.69,38.8,31100.0,31.5873,31.6935,31.5873,31.6771,31100.0
2008-01-04 15:10:00,38.8,38.93,38.79,38.88,32800.0,31.6771,31.7833,31.669,31.7425,32800.0
2008-01-04 15:15:00,38.86,38.86,38.68,38.77,41600.0,31.7261,31.7261,31.5792,31.6527,41600.0
2008-01-04 15:20:00,38.77,38.81,38.65,38.71,50900.0,31.6527,31.6853,31.5547,31.6037,50900.0
2008-01-04 15:25:00,38.72,38.91,38.71,38.89,57100.0,31.6118,31.767,31.6037,31.7506,57100.0
2008-01-04 15:30:00,38.89,38.96,38.82,38.96,78300.0,31.7506,31.8078,31.6935,31.8078,78300.0
2008-01-04 15:35:00,38.98,39.26,38.97,39.11,150900.0,31.8241,32.0527,31.8159,31.9302,150900.0
2008-01-04 15:40:00,39.1,39.1,38.98,39.03,65000.0,31.9221,31.9221,31.8241,31.8649,65000.0
2008-01-04 15:45:00,39.02,39.04,38.82,38.84,75200.0,31.8568,31.8731,31.6935,31.7098,75200.0
2008-01-04 15:50:00,38.82,38.83,38.68,38.82,68300.0,31.6935,31.7016,31.5792,31.6935,68300.0
2008-01-04 15:55:00,38.81,38.91,38.78,38.87,97900.0,31.6853,31.767,31.6608,31.7343,97900.0
2008-01-07 09:30:00,38.94,38.95,38.83,38.87,19800.0,31.7914,31.7996,31.7016,31.7343,19800.0
2008-01-07 09:35:00,38.88,38.89,38.74,38.83,42700.0,31.7425,31.7506,31.6282,31.7016,42700.0
2008-01-07 09:40:00,38.86,38.86,38.55,38.57,26200.0,31.7261,31.7261,31.473,31.4894,26200.0
2008-01-07 09:45:00,38.57,38.67,38.52,38.55,21000.0,31.4894,31.571,31.4485,31.473,21000.0
2008-01-07 09:50:00,38.54,38.56,38.45,38.49,35200.0,31.4649,31.4812,31.3914,31.4241,35200.0
2008-01-07 09:55:00,38.5,38.53,38.41,38.43,32800.0,31.4322,31.4567,31.3587,31.3751,32800.0
2008-01-07 10:00:00,38.43,38.44,38.15,38.15,53300.0,31.3751,31.3832,31.1465,31.1465,53300.0
2008-01-07 10:05:00,38.15,38.17,37.9,37.97,139500.0,31.1465,31.1628,30.9424,30.9995,139500.0
2008-01-07 10:10:00,37.96,38.0,37.74,37.81,120000.0,30.9914,31.024,30.8117,30.8689,120000.0
2008-01-07 10:15:00,37.81,37.84,37.29,37.3,114200.0,30.8689,30.8934,30.4444,30.4525,114200.0
2008-01-07 10:20:00,37.3,37.46,37.2,37.2,95500.0,30.4525,30.5831,30.3709,30.3709,95500.0
2008-01-07 10:25:00,37.19,37.23,36.71,36.71,91800.0,30.3627,30.3954,29.9708,29.9708,91800.0
2008-01-07 10:30:00,36.72,36.73,36.38,36.71,127600.0,29.979,29.9872,29.7014,29.9708,127600.0
2008-01-07 10:35:00,36.67,36.86,36.66,36.81,147000.0,29.9382,30.0933,29.93,30.0525,147000.0
2008-01-07 10:40:00,36.81,36.82,36.58,36.75,193300.0,30.0525,30.0606,29.8647,30.0035,193300.0
2008-01-07 10:45:00,36.74,36.76,36.58,36.58,39500.0,29.9953,30.0116,29.8647,29.8647,39500.0
2008-01-07 10:50:00,36.58,36.73,36.58,36.67,74500.0,29.8647,29.9872,29.8647,29.9382,74500.0
2008-01-07 10:55:00,36.65,36.8,36.58,36.79,31100.0,29.9218,30.0443,29.8647,30.0361,31100.0
2008-01-07 11:00:00,36.79,36.9,36.64,36.89,178400.0,30.0361,30.1259,29.9137,30.1178,178400.0
2008-01-07 11:05:00,36.9,37.01,36.69,36.84,84600.0,30.1259,30.2158,29.9545,30.077,84600.0
2008-01-07 11:10:00,36.83,36.95,36.8,36.95,43300.0,30.0688,30.1668,30.0443,30.1668,43300.0
2008-01-07 11:15:00,36.95,37.09,36.92,37.08,106400.0,30.1668,30.2811,30.1423,30.2729,106400.0
2008-01-07 11:20:00,37.07,37.23,37.07,37.23,35900.0,30.2647,30.3954,30.2647,30.3954,35900.0
2008-01-07 11:25:00,37.22,37.33,37.18,37.33,38300.0,30.3872,30.477,30.3545,30.477,38300.0
2008-01-07 11:30:00,37.33,37.66,37.3,37.53,66500.0,30.477,30.7464,30.4525,30.6403,66500.0
2008-01-07 11:35:00,37.53,37.54,37.29,37.39,159900.0,30.6403,30.6485,30.4444,30.526,159900.0
2008-01-07 11:40:00,37.38,37.5,37.28,37.44,65700.0,30.5178,30.6158,30.4362,30.5668,65700.0
2008-01-07 11:45:00,37.43,37.49,37.38,37.44,35900.0,30.5587,30.6076,30.5178,30.5668,35900.0
2008-01-07 11:50:00,37.44,37.5,37.39,37.48,39900.0,30.5668,30.6158,30.526,30.5995,39900.0
2008-01-07 11:55:00,37.49,37.54,37.41,37.46,39700.0,30.6076,30.6485,30.5423,30.5831,39700.0
2008-01-07 12:00:00,37.43,37.49,37.35,37.49,46900.0,30.5587,30.6076,30.4933,30.6076,46900.0
2008-01-07 12:05:00,37.49,37.51,37.44,37.5,55800.0,30.6076,30.624,30.5668,30.6158,55800.0
2008-01-07 12:10:00,37.5,37.56,37.47,37.53,60300.0,30.6158,30.6648,30.5913,30.6403,60300.0
2008-01-07 12:15:00,37.53,37.55,37.47,37.5,89400.0,30.6403,30.6566,30.5913,30.6158,89400.0
2008-01-07 12:20:00,37.5,37.55,37.49,37.5,49900.0,30.6158,30.6566,30.6076,30.6158,49900.0
2008-01-07 12:25:00,37.51,37.55,37.5,37.52,27800.0,30.624,30.6566,30.6158,30.6321,27800.0
2008-01-07 12:30:00,37.53,37.67,37.49,37.65,34100.0,30.6403,30.7546,30.6076,30.7383,34100.0
2008-01-07 12:35:00,37.65,37.79,37.65,37.79,76200.0,30.7383,30.8526,30.7383,30.8526,76200.0
2008-01-07 12:40:00,37.79,37.79,37.45,37.59,112900.0,30.8526,30.8526,30.575,30.6893,112900.0
2008-01-07 12:45:00,37.61,37.65,37.37,37.48,35500.0,30.7056,30.7383,30.5097,30.5995,35500.0
2008-01-07 12:50:00,37.5,37.63,37.48,37.6,20600.0,30.6158,30.7219,30.5995,30.6974,20600.0
2008-01-07 12:55:00,37.6,37.76,37.59,37.76,36400.0,30.6974,30.8281,30.6893,30.8281,36400.0
2008-01-07 13:00:00,37.72,37.76,37.69,37.7,24200.0,30.7954,30.8281,30.7709,30.7791,24200.0
2008-01-07 13:05:00,37.7,37.7,37.62,37.63,19900.0,30.7791,30.7791,30.7138,30.7219,19900.0
2008-01-07 13:10:00,37.63,37.64,37.59,37.64,23600.0,30.7219,30.7301,30.6893,30.7301,23600.0
2008-01-07 13:15:00,37.64,37.7,37.63,37.67,6500.0,30.7301,30.7791,30.7219,30.7546,6500.0
2008-01-07 13:20:00,37.68,37.68,37.62,37.64,20400.0,30.7628,30.7628,30.7138,30.7301,20400.0
2008-01-07 13:25:00,37.63,37.65,37.6,37.65,15500.0,30.7219,30.7383,30.6974,30.7383,15500.0
2008-01-07 13:30:00,37.65,37.65,37.57,37.63,18900.0,30.7383,30.7383,30.6729,30.7219,18900.0
2008-01-07 13:35:00,37.61,37.65,37.58,37.65,20300.0,30.7056,30.7383,30.6811,30.7383,20300.0
2008-01-07 13:40:00,37.62,37.64,37.4,37.41,28400.0,30.7138,30.7301,30.5342,30.5423,28400.0
2008-01-07 13:45:00,37.42,37.42,37.34,37.4,14600.0,30.5505,30.5505,30.4852,30.5342,14600.0
2008-01-07 13:50:00,37.39,37.55,37.38,37.49,44500.0,30.526,30.6566,30.5178,30.6076,44500.0
2008-01-07 13:55:00,37.52,37.55,37.49,37.49,23300.0,30.6321,30.6566,30.6076,30.6076,23300.0
2008-01-07 14:00:00,37.5,37.52,37.41,37.44,57700.0,30.6158,30.6321,30.5423,30.5668,57700.0
2008-01-07 14:05:00,37.43,37.44,37.23,37.24,31400.0,30.5587,30.5668,30.3954,30.4035,31400.0
2008-01-07 14:10:00,37.22,37.23,37.03,37.05,60300.0,30.3872,30.3954,30.2321,30.2484,60300.0
2008-01-07 14:15:00,37.04,37.13,37.0,37.12,36900.0,30.2402,30.3137,30.2076,30.3056,36900.0
2008-01-07 14:20:00,37.09,37.11,37.04,37.09,26100.0,30.2811,30.2974,30.2402,30.2811,26100.0
2008-01-07 14:25:00,37.08,37.11,36.98,37.0,67100.0,30.2729,30.2974,30.1913,30.2076,67100.0
2008-01-07 14:30:00,37.01,37.06,36.99,37.03,101200.0,30.2158,30.2566,30.1994,30.2321,101200.0
2008-01-07 14:35:00,37.02,37.04,36.97,37.01,35100.0,30.2239,30.2402,30.1831,30.2158,35100.0
2008-01-07 14:40:00,37.01,37.02,36.97,36.99,67000.0,30.2158,30.2239,30.1831,30.1994,67000.0
2008-01-07 14:45:00,36.99,37.05,36.96,36.98,53600.0,30.1994,30.2484,30.1749,30.1913,53600.0
2008-01-07 14:50:00,36.98,36.99,36.77,36.8,26400.0,30.1913,30.1994,30.0198,30.0443,26400.0
2008-01-07 14:55:00,36.8,36.85,36.79,36.84,19000.0,30.0443,30.0851,30.0361,30.077,19000.0
2008-01-07 15:00:00,36.82,37.07,36.82,37.07,25200.0,30.0606,30.2647,30.0606,30.2647,25200.0
2008-01-07 15:05:00,37.07,37.07,36.82,36.85,22800.0,30.2647,30.2647,30.0606,30.0851,22800.0
2008-01-07 15:10:00,36.83,36.87,36.73,36.77,34900.0,30.0688,30.1015,29.9872,30.0198,34900.0
2008-01-07 15:15:00,36.79,36.79,36.63,36.69,33600.0,30.0361,30.0361,29.9055,29.9545,33600.0
2008-01-07 15:20:00,36.69,36.71,36.58,36.6,48200.0,29.9545,29.9708,29.8647,29.881,48200.0
2008-01-07 15:25:00,36.6,36.61,36.45,36.5,57000.0,29.881,29.8892,29.7586,29.7994,57000.0
2008-01-07 15:30:00,36.5,36.64,36.44,36.54,80900.0,29.7994,29.9137,29.7504,29.832,80900.0
2008-01-07 15:35:00,36.55,36.74,36.52,36.71,49000.0,29.8402,29.9953,29.8157,29.9708,49000.0
2008-01-07 15:40:00,36.71,36.87,36.65,36.87,93600.0,29.9708,30.1015,29.9218,30.1015,93600.0
2008-01-07 15:45:00,36.86,37.11,36.76,37.05,128000.0,30.0933,30.2974,30.0116,30.2484,128000.0
2008-01-07 15:50:00,37.04,37.14,37.0,37.04,169300.0,30.2402,30.3219,30.2076,30.2402,169300.0
2008-01-07 15:55:00,37.05,37.11,36.96,37.07,128900.0,30.2484,30.2974,30.1749,30.2647,128900.0
2008-01-08 09:30:00,37.66,37.84,37.3,37.6,72700.0,30.7464,30.8934,30.4525,30.6974,72700.0
2008-01-08 09:35:00,37.6,37.6,37.43,37.47,28200.0,30.6974,30.6974,30.5587,30.5913,28200.0
2008-01-08 09:40:00,37.48,37.63,37.45,37.6,108700.0,30.5995,30.7219,30.575,30.6974,108700.0
2008-01-08 09:45:00,37.6,37.62,37.5,37.52,18600.0,30.6974,30.7138,30.6158,30.6321,18600.0
2008-01-08 09:50:00,37.51,37.68,37.5,37.62,65200.0,30.624,30.7628,30.6158,30.7138,65200.0
2008-01-08 09:55:00,37.62,37.69,37.62,37.64,36500.0,30.7138,30.7709,30.7138,30.7301,36500.0
2008-01-08 10:00:00,37.64,37.67,37.59,37.61,55600.0,30.7301,30.7546,30.6893,30.7056,55600.0
2008-01-08 10:05:00,37.61,37.76,37.6,37.76,37300.0,30.7056,30.8281,30.6974,30.8281,37300.0
2008-01-08 10:10:00,37.77,37.82,37.69,37.82,65500.0,30.8362,30.8771,30.7709,30.8771,65500.0
2008-01-08 10:15:00,37.81,37.96,37.78,37.9,37200.0,30.8689,30.9914,30.8444,30.9424,37200.0
2008-01-08 10:20:00,37.9,37.9,37.58,37.69,181300.0,30.9424,30.9424,30.6811,30.7709,181300.0
2008-01-08 10:25:00,37.71,37.82,37.69,37.73,11700.0,30.7872,30.8771,30.7709,30.8036,11700.0
2008-01-08 10:30:00,37.75,37.81,37.73,37.75,30800.0,30.8199,30.8689,30.8036,30.8199,30800.0
2008-01-08 10:35:00,37.72,37.72,37.45,37.59,27500.0,30.7954,30.7954,30.575,30.6893,27500.0
2008-01-08 10:40:00,37.57,37.59,37.55,37.57,40900.0,30.6729,30.6893,30.6566,30.6729,40900.0
2008-01-08 10:45:00,37.59,37.59,37.5,37.53,23000.0,30.6893,30.6893,30.6158,30.6403,23000.0
2008-01-08 10:50:00,37.53,37.68,37.51,37.57,30000.0,30.6403,30.7628,30.624,30.6729,30000.0
2008-01-08 10:55:00,37.57,37.6,37.45,37.49,44300.0,30.6729,30.6974,30.575,30.6076,44300.0
2008-01-08 11:00:00,37.49,37.6,37.47,37.54,16600.0,30.6076,30.6974,30.5913,30.6485,16600.0
2008-01-08 11:05:00,37.54,37.71,37.49,37.49,46700.0,30.6485,30.7872,30.6076,30.6076,46700.0
2008-01-08 11:10:00,37.5,37.52,37.42,37.42,19600.0,30.6158,30.6321,30.5505,30.5505,19600.0
2008-01-08 11:15:00,37.42,37.42,37.08,37.17,51100.0,30.5505,30.5505,30.2729,30.3464,51100.0
2008-01-08 11:20:00,37.19,37.2,36.9,37.0,83000.0,30.3627,30.3709,30.1259,30.2076,83000.0
2008-01-08 11:25:00,37.0,37.13,37.0,37.11,54900.0,30.2076,30.3137,30.2076,30.2974,54900.0
2008-01-08 11:30:00,37.1,37.1,36.95,36.95,148300.0,30.2892,30.2892,30.1668,30.1668,148300.0
2008-01-08 11:35:00,36.95,36.99,36.89,36.89,24800.0,30.1668,30.1994,30.1178,30.1178,24800.0
2008-01-08 11:40:00,36.91,36.91,36.76,36.8,34900.0,30.1341,30.1341,30.0116,30.0443,34900.0
2008-01-08 11:45:00,36.79,36.86,36.78,36.86,15700.0,30.0361,30.0933,30.028,30.0933,15700.0
2008-01-08 11:50:00,36.85,37.12,36.83,37.09,23800.0,30.0851,30.3056,30.0688,30.2811,23800.0
2008-01-08 11:55:00,37.08,37.25,37.08,37.2,13800.0,30.2729,30.4117,30.2729,30.3709,13800.0
2008-01-08 12:00:00,37.2,37.2,37.08,37.1,16200.0,30.3709,30.3709,30.2729,30.2892,16200.0
2008-01-08 12:05:00,37.09,37.14,37.05,37.14,16200.0,30.2811,30.3219,30.2484,30.3219,16200.0
2008-01-08 12:10:00,37.14,37.22,37.09,37.14,22400.0,30.3219,30.3872,30.2811,30.3219,22400.0
2008-01-08 12:15:00,37.15,37.16,37.12,37.14,10100.0,30.3301,30.3382,30.3056,30.3219,10100.0
2008-01-08 12:20:00,37.13,37.13,37.08,37.09,8000.0,30.3137,30.3137,30.2729,30.2811,8000.0
2008-01-08 12:25:00,37.08,37.08,36.94,37.02,23400.0,30.2729,30.2729,30.1586,30.2239,23400.0
2008-01-08 12:30:00,37.02,37.02,36.97,37.0,11900.0,30.2239,30.2239,30.1831,30.2076,11900.0
2008-01-08 12:35:00,37.01,37.02,36.99,37.01,4600.0,30.2158,30.2239,30.1994,30.2158,4600.0
2008-01-08 12:40:00,37.0,37.01,36.98,37.01,8300.0,30.2076,30.2158,30.1913,30.2158,8300.0
2008-01-08 12:45:00,36.99,37.04,36.98,37.04,9700.0,30.1994,30.2402,30.1913,30.2402,9700.0
2008-01-08 12:50:00,37.04,37.11,36.97,37.09,32000.0,30.2402,30.2974,30.1831,30.2811,32000.0
2008-01-08 12:55:00,37.08,37.08,36.94,36.96,15200.0,30.2729,30.2729,30.1586,30.1749,15200.0
2008-01-08 13:00:00,36.95,36.98,36.86,36.98,34100.0,30.1668,30.1913,30.0933,30.1913,34100.0
2008-01-08 13:05:00,36.96,37.05,36.95,36.97,22300.0,30.1749,30.2484,30.1668,30.1831,22300.0
2008-01-08 13:10:00,36.95,37.22,36.95,37.14,25800.0,30.1668,30.3872,30.1668,30.3219,25800.0
2008-01-08 13:15:00,37.13,37.14,36.84,36.84,51300.0,30.3137,30.3219,30.077,30.077,51300.0
2008-01-08 13:20:00,36.87,36.99,36.86,36.92,22800.0,30.1015,30.1994,30.0933,30.1423,22800.0
2008-01-08 13:25:00,36.91,37.08,36.89,37.08,12800.0,30.1341,30.2729,30.1178,30.2729,12800.0
2008-01-08 13:30:00,37.1,37.11,36.98,36.99,19900.0,30.2892,30.2974,30.1913,30.1994,19900.0
2008-01-08 13:35:00,36.99,37.0,36.9,36.93,14600.0,30.1994,30.2076,30.1259,30.1504,14600.0
2008-01-08 13:40:00,36.93,37.03,36.93,37.03,15000.0,30.1504,30.2321,30.1504,30.2321,15000.0
2008-01-08 13:45:00,37.0,37.0,36.98,37.0,8300.0,30.2076,30.2076,30.1913,30.2076,8300.0
2008-01-08 13:50:00,37.0,37.01,36.89,36.94,16200.0,30.2076,30.2158,30.1178,30.1586,16200.0
2008-01-08 13:55:00,36.94,37.02,36.92,36.98,19500.0,30.1586,30.2239,30.1423,30.1913,19500.0
2008-01-08 14:00:00,36.97,37.02,36.91,36.91,15100.0,30.1831,30.2239,30.1341,30.1341,15100.0
2008-01-08 14:05:00,36.93,36.97,36.92,36.94,19400.0,30.1504,30.1831,30.1423,30.1586,19400.0
2008-01-08 14:10:00,36.94,36.97,36.91,36.96,41000.0,30.1586,30.1831,30.1341,30.1749,41000.0
2008-01-08 14:15:00,36.94,36.97,36.94,36.97,11000.0,30.1586,30.1831,30.1586,30.1831,11000.0
2008-01-08 14:20:00,36.97,37.0,36.86,36.95,26300.0,30.1831,30.2076,30.0933,30.1668,26300.0
2008-01-08 14:25:00,36.95,37.03,36.95,37.02,22900.0,30.1668,30.2321,30.1668,30.2239,22900.0
2008-01-08 14:30:00,37.01,37.03,36.95,36.95,16200.0,30.2158,30.2321,30.1668,30.1668,16200.0
2008-01-08 14:35:00,36.95,36.96,36.92,36.95,12300.0,30.1668,30.1749,30.1423,30.1668,12300.0
2008-01-08 14:40:00,36.94,36.96,36.76,36.76,25900.0,30.1586,30.1749,30.0116,30.0116,25900.0
2008-01-08 14:45:00,36.78,36.78,36.57,36.63,29600.0,30.028,30.028,29.8565,29.9055,29600.0
2008-01-08 14:50:00,36.63,36.69,36.6,36.66,20800.0,29.9055,29.9545,29.881,29.93,20800.0
2008-01-08 14:55:00,36.65,36.68,36.57,36.57,21300.0,29.9218,29.9463,29.8565,29.8565,21300.0
2008-01-08 15:00:00,36.58,36.58,36.41,36.46,36100.0,29.8647,29.8647,29.7259,29.7667,36100.0
2008-01-08 15:05:00,36.46,36.48,36.24,36.25,73400.0,29.7667,29.7831,29.5871,29.5953,73400.0
2008-01-08 15:10:00,36.24,36.28,36.21,36.22,68700.0,29.5871,29.6198,29.5626,29.5708,68700.0
2008-01-08 15:15:00,36.22,36.22,35.93,35.99,77300.0,29.5708,29.5708,29.334,29.383,77300.0
2008-01-08 15:20:00,35.99,36.0,35.92,35.92,96500.0,29.383,29.3912,29.3259,29.3259,96500.0
2008-01-08 15:25:00,35.91,35.98,35.9,35.93,63100.0,29.3177,29.3748,29.3095,29.334,63100.0
2008-01-08 15:30:00,35.92,36.0,35.89,36.0,123600.0,29.3259,29.3912,29.3014,29.3912,123600.0
2008-01-08 15:35:00,36.0,36.06,35.97,36.01,111200.0,29.3912,29.4402,29.3667,29.3993,111200.0
2008-01-08 15:40:00,36.0,36.05,35.96,36.03,55500.0,29.3912,29.432,29.3585,29.4157,55500.0
2008-01-08 15:45:00,36.01,36.01,35.73,35.77,111900.0,29.3993,29.3993,29.1707,29.2034,111900.0
2008-01-08 15:50:00,35.77,35.77,35.54,35.58,100200.0,29.2034,29.2034,29.0156,29.0483,100200.0
2008-01-08 15:55:00,35.59,35.61,35.4,35.51,216200.0,29.0564,29.0728,28.9013,28.9911,216200.0
2008-01-09 09:30:00,35.74,35.74,35.34,35.34,45000.0,29.1789,29.1789,28.8523,28.8523,45000.0
2008-01-09 09:35:00,35.27,35.36,35.25,35.32,20600.0,28.7952,28.8687,28.7789,28.836,20600.0
2008-01-09 09:40:00,35.32,35.49,35.27,35.3,77800.0,28.836,28.9748,28.7952,28.8197,77800.0
2008-01-09 09:45:00,35.28,35.28,34.94,35.01,62700.0,28.8033,28.8033,28.5258,28.5829,62700.0
2008-01-09 09:50:00,35.01,35.03,34.69,34.75,76300.0,28.5829,28.5992,28.3217,28.3706,76300.0
2008-01-09 09:55:00,34.75,34.83,34.61,34.62,40700.0,28.3706,28.436,28.2563,28.2645,40700.0
2008-01-09 10:00:00,34.58,34.73,34.35,34.49,186600.0,28.2318,28.3543,28.0441,28.1584,186600.0
2008-01-09 10:05:00,34.49,34.49,34.36,34.37,36200.0,28.1584,28.1584,28.0522,28.0604,36200.0
2008-01-09 10:10:00,34.39,34.43,34.09,34.13,174300.0,28.0767,28.1094,27.8318,27.8645,174300.0
2008-01-09 10:15:00,34.13,34.34,34.08,34.18,133000.0,27.8645,28.0359,27.8236,27.9053,133000.0
2008-01-09 10:20:00,34.18,34.2,34.0,34.08,72900.0,27.9053,27.9216,27.7583,27.8236,72900.0
2008-01-09 10:25:00,34.03,34.19,33.92,34.14,78500.0,27.7828,27.9134,27.693,27.8726,78500.0
2008-01-09 10:30:00,34.16,34.3,34.1,34.25,58300.0,27.889,28.0033,27.84,27.9624,58300.0
2008-01-09 10:35:00,34.27,34.46,34.27,34.35,42400.0,27.9788,28.1339,27.9788,28.0441,42400.0
2008-01-09 10:40:00,34.36,34.54,34.36,34.5,69000.0,28.0522,28.1992,28.0522,28.1665,69000.0
2008-01-09 10:45:00,34.5,34.59,34.49,34.57,38300.0,28.1665,28.24,28.1584,28.2237,38300.0
2008-01-09 10:50:00,34.54,34.56,34.37,34.41,46900.0,28.1992,28.2155,28.0604,28.0931,46900.0
2008-01-09 10:55:00,34.4,34.43,34.15,34.16,98000.0,28.0849,28.1094,27.8808,27.889,98000.0
2008-01-09 11:00:00,34.15,34.2,34.08,34.19,60700.0,27.8808,27.9216,27.8236,27.9134,60700.0
2008-01-09 11:05:00,34.17,34.3,34.16,34.26,54600.0,27.8971,28.0033,27.889,27.9706,54600.0
2008-01-09 11:10:00,34.26,34.36,34.2,34.35,38600.0,27.9706,28.0522,27.9216,28.0441,38600.0
2008-01-09 11:15:00,34.34,34.35,34.23,34.25,39800.0,28.0359,28.0441,27.9461,27.9624,39800.0
2008-01-09 11:20:00,34.26,34.26,34.15,34.22,42200.0,27.9706,27.9706,27.8808,27.9379,42200.0
2008-01-09 11:25:00,34.21,34.31,34.18,34.28,42300.0,27.9298,28.0114,27.9053,27.9869,42300.0
2008-01-09 11:30:00,34.28,34.3,34.12,34.16,52400.0,27.9869,28.0033,27.8563,27.889,52400.0
2008-01-09 11:35:00,34.17,34.29,34.16,34.2,60200.0,27.8971,27.9951,27.889,27.9216,60200.0
2008-01-09 11:40:00,34.19,34.23,34.07,34.07,57100.0,27.9134,27.9461,27.8155,27.8155,57100.0
2008-01-09 11:45:00,34.04,34.04,33.81,33.95,70100.0,27.791,27.791,27.6032,27.7175,70100.0
2008-01-09 11:50:00,33.95,33.95,33.81,33.81,21400.0,27.7175,27.7175,27.6032,27.6032,21400.0
2008-01-09 11:55:00,33.83,33.84,33.49,33.83,165900.0,27.6195,27.6277,27.342,27.6195,165900.0
2008-01-09 12:00:00,33.81,34.11,33.8,34.11,41700.0,27.6032,27.8481,27.595,27.8481,41700.0
2008-01-09 12:05:00,34.11,34.16,34.07,34.11,22300.0,27.8481,27.889,27.8155,27.8481,22300.0
2008-01-09 12:10:00,34.11,34.15,34.1,34.15,37300.0,27.8481,27.8808,27.84,27.8808,37300.0
2008-01-09 12:15:00,34.14,34.17,33.97,34.0,48900.0,27.8726,27.8971,27.7338,27.7583,48900.0
2008-01-09 12:20:00,34.0,34.03,33.9,33.99,53800.0,27.7583,27.7828,27.6767,27.7502,53800.0
2008-01-09 12:25:00,34.0,34.18,33.92,34.12,85600.0,27.7583,27.9053,27.693,27.8563,85600.0
2008-01-09 12:30:00,34.13,34.16,34.08,34.11,17900.0,27.8645,27.889,27.8236,27.8481,17900.0
2008-01-09 12:35:00,34.13,34.13,34.03,34.07,38800.0,27.8645,27.8645,27.7828,27.8155,38800.0
2008-01-09 12:40:00,34.08,34.14,34.04,34.06,17700.0,27.8236,27.8726,27.791,27.8073,17700.0
2008-01-09 12:45:00,34.05,34.05,34.0,34.05,28400.0,27.7991,27.7991,27.7583,27.7991,28400.0
2008-01-09 12:50:00,34.07,34.1,34.05,34.1,18500.0,27.8155,27.84,27.7991,27.84,18500.0
2008-01-09 12:55:00,34.09,34.1,33.92,33.93,47500.0,27.8318,27.84,27.693,27.7012,47500.0
2008-01-09 13:00:00,33.93,33.94,33.86,33.92,45800.0,27.7012,27.7093,27.644,27.693,45800.0
2008-01-09 13:05:00,33.92,33.94,33.82,33.84,40700.0,27.693,27.7093,27.6114,27.6277,40700.0
2008-01-09 13:10:00,33.83,33.85,33.73,33.74,36500.0,27.6195,27.6359,27.5379,27.5461,36500.0
2008-01-09 13:15:00,33.72,33.75,33.68,33.7,34500.0,27.5297,27.5542,27.4971,27.5134,34500.0
2008-01-09 13:20:00,33.7,33.74,33.66,33.74,21500.0,27.5134,27.5461,27.4807,27.5461,21500.0
2008-01-09 13:25:00,33.71,33.73,33.58,33.62,128900.0,27.5216,27.5379,27.4154,27.4481,128900.0
2008-01-09 13:30:00,33.63,33.7,33.61,33.68,52100.0,27.4562,27.5134,27.4399,27.4971,52100.0
2008-01-09 13:35:00,33.67,33.68,33.63,33.67,36600.0,27.4889,27.4971,27.4562,27.4889,36600.0
2008-01-09 13:40:00,33.67,33.7,33.51,33.58,126900.0,27.4889,27.5134,27.3583,27.4154,126900.0
2008-01-09 13:45:00,33.59,33.85,33.55,33.83,70500.0,27.4236,27.6359,27.3909,27.6195,70500.0
2008-01-09 13:50:00,33.83,33.91,33.74,33.89,70400.0,27.6195,27.6848,27.5461,27.6685,70400.0
2008-01-09 13:55:00,33.88,33.91,33.86,33.88,27700.0,27.6604,27.6848,27.644,27.6604,27700.0
2008-01-09 14:00:00,33.89,33.92,33.68,33.86,122500.0,27.6685,27.693,27.4971,27.644,122500.0
2008-01-09 14:05:00,33.86,33.91,33.84,33.89,27600.0,27.644,27.6848,27.6277,27.6685,27600.0
2008-01-09 14:10:00,33.87,33.97,33.84,33.91,45400.0,27.6522,27.7338,27.6277,27.6848,45400.0
2008-01-09 14:15:00,33.91,34.06,33.91,34.05,40600.0,27.6848,27.8073,27.6848,27.7991,40600.0
2008-01-09 14:20:00,34.05,34.13,34.04,34.11,38100.0,27.7991,27.8645,27.791,27.8481,38100.0
2008-01-09 14:25:00,34.1,34.13,34.06,34.1,91400.0,27.84,27.8645,27.8073,27.84,91400.0
2008-01-09 14:30:00,34.1,34.11,34.05,34.08,49200.0,27.84,27.8481,27.7991,27.8236,49200.0
2008-01-09 14:35:00,34.08,34.23,34.07,34.2,54400.0,27.8236,27.9461,27.8155,27.9216,54400.0
2008-01-09 14:40:00,34.2,34.21,34.15,34.18,37900.0,27.9216,27.9298,27.8808,27.9053,37900.0
2008-01-09 14:45:00,34.17,34.24,34.16,34.23,32300.0,27.8971,27.9543,27.889,27.9461,32300.0
2008-01-09 14:50:00,34.24,34.37,34.22,34.29,92000.0,27.9543,28.0604,27.9379,27.9951,92000.0
2008-01-09 14:55:00,34.28,34.28,34.09,34.1,77800.0,27.9869,27.9869,27.8318,27.84,77800.0
2008-01-09 15:00:00,34.1,34.12,34.03,34.11,127200.0,27.84,27.8563,27.7828,27.8481,127200.0
2008-01-09 15:05:00,34.1,34.28,34.1,34.25,96000.0,27.84,27.9869,27.84,27.9624,96000.0
2008-01-09 15:10:00,34.28,34.28,34.18,34.18,98200.0,27.9869,27.9869,27.9053,27.9053,98200.0
2008-01-09 15:15:00,34.2,34.28,34.18,34.24,118400.0,27.9216,27.9869,27.9053,27.9543,118400.0
2008-01-09 15:20:00,34.24,34.62,34.24,34.58,139200.0,27.9543,28.2645,27.9543,28.2318,139200.0
2008-01-09 15:25:00,34.58,34.6,34.22,34.23,74400.0,28.2318,28.2482,27.9379,27.9461,74400.0
2008-01-09 15:30:00,34.23,34.29,34.22,34.24,93800.0,27.9461,27.9951,27.9379,27.9543,93800.0
2008-01-09 15:35:00,34.24,34.59,34.15,34.49,113700.0,27.9543,28.24,27.8808,28.1584,113700.0
2008-01-09 15:40:00,34.5,34.57,34.36,34.5,191000.0,28.1665,28.2237,28.0522,28.1665,191000.0
2008-01-09 15:45:00,34.51,34.6,34.39,34.51,176200.0,28.1747,28.2482,28.0767,28.1747,176200.0
2008-01-09 15:50:00,34.51,34.82,34.5,34.78,270400.0,28.1747,28.4278,28.1665,28.3951,270400.0
2008-01-09 15:55:00,34.79,34.96,34.65,34.7,255900.0,28.4033,28.5421,28.289,28.3298,255900.0
2008-01-10 09:30:00,34.17,34.35,34.16,34.33,39700.0,27.8971,28.0441,27.889,28.0277,39700.0
2008-01-10 09:35:00,34.32,34.5,34.24,34.43,29300.0,28.0196,28.1665,27.9543,28.1094,29300.0
2008-01-10 09:40:00,34.44,34.53,34.43,34.47,28900.0,28.1176,28.191,28.1094,28.142,28900.0
2008-01-10 09:45:00,34.46,34.55,34.39,34.55,32100.0,28.1339,28.2074,28.0767,28.2074,32100.0
2008-01-10 09:50:00,34.55,34.55,34.46,34.47,93000.0,28.2074,28.2074,28.1339,28.142,93000.0
2008-01-10 09:55:00,34.47,34.67,34.45,34.65,111700.0,28.142,28.3053,28.1257,28.289,111700.0
2008-01-10 10:00:00,34.65,34.71,34.6,34.7,52200.0,28.289,28.338,28.2482,28.3298,52200.0
2008-01-10 10:05:00,34.7,34.75,34.6,34.71,134500.0,28.3298,28.3706,28.2482,28.338,134500.0
2008-01-10 10:10:00,34.72,34.83,34.7,34.75,72900.0,28.3461,28.436,28.3298,28.3706,72900.0
2008-01-10 10:15:00,34.75,35.18,34.75,35.18,82600.0,28.3706,28.7217,28.3706,28.7217,82600.0
2008-01-10 10:20:00,35.18,35.55,35.18,35.37,179800.0,28.7217,29.0238,28.7217,28.8768,179800.0
2008-01-10 10:25:00,35.35,35.36,34.91,35.0,65500.0,28.8605,28.8687,28.5013,28.5747,65500.0
2008-01-10 10:30:00,35.0,35.09,34.99,35.08,33400.0,28.5747,28.6482,28.5666,28.6401,33400.0
2008-01-10 10:35:00,35.1,35.3,35.05,35.3,39000.0,28.6564,28.8197,28.6156,28.8197,39000.0
2008-01-10 10:40:00,35.29,35.42,35.22,35.37,44600.0,28.8115,28.9176,28.7544,28.8768,44600.0
2008-01-10 10:45:00,35.38,35.38,35.13,35.13,20200.0,28.885,28.885,28.6809,28.6809,20200.0
2008-01-10 10:50:00,35.07,35.09,34.86,35.0,22000.0,28.6319,28.6482,28.4604,28.5747,22000.0
2008-01-10 10:55:00,34.98,34.98,34.86,34.86,13200.0,28.5584,28.5584,28.4604,28.4604,13200.0
2008-01-10 11:00:00,34.85,34.85,34.75,34.76,13900.0,28.4523,28.4523,28.3706,28.3788,13900.0
2008-01-10 11:05:00,34.75,34.9,34.74,34.83,15700.0,28.3706,28.4931,28.3625,28.436,15700.0
2008-01-10 11:10:00,34.82,34.84,34.73,34.76,11400.0,28.4278,28.4441,28.3543,28.3788,11400.0
2008-01-10 11:15:00,34.76,34.78,34.68,34.68,26300.0,28.3788,28.3951,28.3135,28.3135,26300.0
2008-01-10 11:20:00,34.68,34.76,34.62,34.75,14400.0,28.3135,28.3788,28.2645,28.3706,14400.0
2008-01-10 11:25:00,34.77,34.79,34.69,34.76,16100.0,28.387,28.4033,28.3217,28.3788,16100.0
2008-01-10 11:30:00,34.77,34.8,34.72,34.78,11900.0,28.387,28.4115,28.3461,28.3951,11900.0
2008-01-10 11:35:00,34.77,34.78,34.72,34.77,13700.0,28.387,28.3951,28.3461,28.387,13700.0
2008-01-10 11:40:00,34.76,34.77,34.68,34.7,19600.0,28.3788,28.387,28.3135,28.3298,19600.0
2008-01-10 11:45:00,34.7,34.75,34.69,34.69,8900.0,28.3298,28.3706,28.3217,28.3217,8900.0
2008-01-10 11:50:00,34.74,34.76,34.67,34.69,14900.0,28.3625,28.3788,28.3053,28.3217,14900.0
2008-01-10 11:55:00,34.7,34.72,34.68,34.71,10400.0,28.3298,28.3461,28.3135,28.338,10400.0
2008-01-10 12:00:00,34.7,34.93,34.67,34.9,27200.0,28.3298,28.5176,28.3053,28.4931,27200.0
2008-01-10 12:05:00,34.88,34.88,34.71,34.71,15700.0,28.4768,28.4768,28.338,28.338,15700.0
2008-01-10 12:10:00,34.7,34.71,34.67,34.69,15800.0,28.3298,28.338,28.3053,28.3217,15800.0
2008-01-10 12:15:00,34.69,34.93,34.66,34.89,35600.0,28.3217,28.5176,28.2972,28.4849,35600.0
2008-01-10 12:20:00,34.91,35.28,34.9,35.23,44000.0,28.5013,28.8033,28.4931,28.7625,44000.0
2008-01-10 12:25:00,35.23,35.26,35.05,35.08,40100.0,28.7625,28.787,28.6156,28.6401,40100.0
2008-01-10 12:30:00,35.07,35.15,35.05,35.08,32600.0,28.6319,28.6972,28.6156,28.6401,32600.0
2008-01-10 12:35:00,35.06,35.27,34.92,35.16,82100.0,28.6237,28.7952,28.5094,28.7054,82100.0
2008-01-10 12:40:00,35.14,35.15,34.96,35.03,30000.0,28.689,28.6972,28.5421,28.5992,30000.0
2008-01-10 12:45:00,35.02,35.03,34.89,35.03,15200.0,28.5911,28.5992,28.4849,28.5992,15200.0
2008-01-10 12:50:00,35.01,35.25,35.01,35.19,18100.0,28.5829,28.7789,28.5829,28.7299,18100.0
2008-01-10 12:55:00,35.21,35.49,35.2,35.48,31100.0,28.7462,28.9748,28.738,28.9666,31100.0
2008-01-10 13:00:00,35.48,35.59,35.41,35.5,55100.0,28.9666,29.0564,28.9095,28.983,55100.0
2008-01-10 13:05:00,35.51,35.67,35.39,35.54,93300.0,28.9911,29.1217,28.8932,29.0156,93300.0
2008-01-10 13:10:00,35.56,35.57,35.21,35.22,23700.0,29.0319,29.0401,28.7462,28.7544,23700.0
2008-01-10 13:15:00,35.22,35.37,35.04,35.21,38600.0,28.7544,28.8768,28.6074,28.7462,38600.0
2008-01-10 13:20:00,35.2,35.57,35.2,35.53,39500.0,28.738,29.0401,28.738,29.0074,39500.0
2008-01-10 13:25:00,35.56,35.7,35.52,35.61,80300.0,29.0319,29.1462,28.9993,29.0728,80300.0
2008-01-10 13:30:00,35.61,35.61,35.43,35.58,45300.0,29.0728,29.0728,28.9258,29.0483,45300.0
2008-01-10 13:35:00,35.57,35.58,35.41,35.54,65600.0,29.0401,29.0483,28.9095,29.0156,65600.0
2008-01-10 13:40:00,35.54,35.67,35.49,35.66,34800.0,29.0156,29.1217,28.9748,29.1136,34800.0
2008-01-10 13:45:00,35.65,35.66,35.54,35.56,24300.0,29.1054,29.1136,29.0156,29.0319,24300.0
2008-01-10 13:50:00,35.56,35.58,35.39,35.44,46400.0,29.0319,29.0483,28.8932,28.934,46400.0
2008-01-10 13:55:00,35.44,35.52,35.39,35.52,26100.0,28.934,28.9993,28.8932,28.9993,26100.0
2008-01-10 14:00:00,35.51,35.6,35.51,35.58,27000.0,28.9911,29.0646,28.9911,29.0483,27000.0
2008-01-10 14:05:00,35.57,35.59,35.41,35.48,26000.0,29.0401,29.0564,28.9095,28.9666,26000.0
2008-01-10 14:10:00,35.5,35.66,35.49,35.58,29900.0,28.983,29.1136,28.9748,29.0483,29900.0
2008-01-10 14:15:00,35.57,35.87,35.53,35.84,54400.0,29.0401,29.285,29.0074,29.2605,54400.0
2008-01-10 14:20:00,35.83,35.92,35.68,35.81,58900.0,29.2524,29.3259,29.1299,29.236,58900.0
2008-01-10 14:25:00,35.84,35.95,35.71,35.89,69500.0,29.2605,29.3503,29.1544,29.3014,69500.0
2008-01-10 14:30:00,35.87,36.14,35.86,36.0,69200.0,29.285,29.5055,29.2769,29.3912,69200.0
2008-01-10 14:35:00,36.0,36.18,35.94,36.1,41400.0,29.3912,29.5381,29.3422,29.4728,41400.0
2008-01-10 14:40:00,36.09,36.19,36.02,36.19,50600.0,29.4646,29.5463,29.4075,29.5463,50600.0
2008-01-10 14:45:00,36.16,36.28,36.15,36.18,28200.0,29.5218,29.6198,29.5136,29.5381,28200.0
2008-01-10 14:50:00,36.18,36.47,36.16,36.4,46900.0,29.5381,29.7749,29.5218,29.7177,46900.0
2008-01-10 14:55:00,36.41,36.67,36.39,36.66,43300.0,29.7259,29.9382,29.7096,29.93,43300.0
2008-01-10 15:00:00,36.63,36.65,36.34,36.35,76900.0,29.9055,29.9218,29.6688,29.6769,76900.0
2008-01-10 15:05:00,36.35,36.52,36.32,36.5,63800.0,29.6769,29.8157,29.6524,29.7994,63800.0
2008-01-10 15:10:00,36.5,36.99,36.5,36.97,61000.0,29.7994,30.1994,29.7994,30.1831,61000.0
2008-01-10 15:15:00,36.98,37.0,36.75,36.8,79300.0,30.1913,30.2076,30.0035,30.0443,79300.0
2008-01-10 15:20:00,36.79,36.89,36.64,36.64,75400.0,30.0361,30.1178,29.9137,29.9137,75400.0
2008-01-10 15:25:00,36.65,36.69,36.55,36.59,50500.0,29.9218,29.9545,29.8402,29.8729,50500.0
2008-01-10 15:30:00,36.58,36.65,36.57,36.57,59400.0,29.8647,29.9218,29.8565,29.8565,59400.0
2008-01-10 15:35:00,36.57,36.58,36.33,36.47,76200.0,29.8565,29.8647,29.6606,29.7749,76200.0
2008-01-10 15:40:00,36.45,36.59,36.35,36.35,75300.0,29.7586,29.8729,29.6769,29.6769,75300.0
2008-01-10 15:45:00,36.35,36.44,36.19,36.36,87100.0,29.6769,29.7504,29.5463,29.6851,87100.0
2008-01-10 15:50:00,36.37,36.6,36.28,36.58,139000.0,29.6932,29.881,29.6198,29.8647,139000.0
2008-01-10 15:55:00,36.58,36.6,36.15,36.37,226800.0,29.8647,29.881,29.5136,29.6932,226800.0
2008-01-11 09:30:00,36.3,36.41,36.06,36.06,30300.0,29.6361,29.7259,29.4402,29.4402,30300.0
2008-01-11 09:35:00,36.05,36.05,35.75,35.96,34100.0,29.432,29.432,29.1871,29.3585,34100.0
2008-01-11 09:40:00,35.94,35.95,35.61,35.63,46200.0,29.3422,29.3503,29.0728,29.0891,46200.0
2008-01-11 09:45:00,35.63,35.63,35.43,35.54,54100.0,29.0891,29.0891,28.9258,29.0156,54100.0
2008-01-11 09:50:00,35.54,35.66,35.49,35.54,22700.0,29.0156,29.1136,28.9748,29.0156,22700.0
2008-01-11 09:55:00,35.54,35.54,35.45,35.47,30800.0,29.0156,29.0156,28.9421,28.9585,30800.0
2008-01-11 10:00:00,35.47,35.5,35.25,35.25,37700.0,28.9585,28.983,28.7789,28.7789,37700.0
2008-01-11 10:05:00,35.25,35.26,35.13,35.15,38700.0,28.7789,28.787,28.6809,28.6972,38700.0
2008-01-11 10:10:00,35.12,35.29,35.12,35.26,29700.0,28.6727,28.8115,28.6727,28.787,29700.0
2008-01-11 10:15:00,35.26,35.27,35.16,35.22,42700.0,28.787,28.7952,28.7054,28.7544,42700.0
2008-01-11 10:20:00,35.23,35.32,35.2,35.32,27700.0,28.7625,28.836,28.738,28.836,27700.0
2008-01-11 10:25:00,35.33,35.35,35.08,35.08,36000.0,28.8442,28.8605,28.6401,28.6401,36000.0
2008-01-11 10:30:00,35.09,35.09,34.87,34.9,33200.0,28.6482,28.6482,28.4686,28.4931,33200.0
2008-01-11 10:35:00,34.91,34.95,34.68,34.94,47000.0,28.5013,28.5339,28.3135,28.5258,47000.0
2008-01-11 10:40:00,34.94,35.27,34.94,35.07,48500.0,28.5258,28.7952,28.5258,28.6319,48500.0
2008-01-11 10:45:00,35.06,35.19,35.0,35.19,25300.0,28.6237,28.7299,28.5747,28.7299,25300.0
2008-01-11 10:50:00,35.19,35.24,35.06,35.24,34400.0,28.7299,28.7707,28.6237,28.7707,34400.0
2008-01-11 10:55:00,35.23,35.24,35.1,35.15,92400.0,28.7625,28.7707,28.6564,28.6972,92400.0
2008-01-11 11:00:00,35.15,35.15,35.03,35.04,24700.0,28.6972,28.6972,28.5992,28.6074,24700.0
2008-01-11 11:05:00,35.03,35.03,34.91,34.98,15200.0,28.5992,28.5992,28.5013,28.5584,15200.0
2008-01-11 11:10:00,34.98,34.98,34.85,34.9,28000.0,28.5584,28.5584,28.4523,28.4931,28000.0
2008-01-11 11:15:00,34.89,34.93,34.75,34.77,33500.0,28.4849,28.5176,28.3706,28.387,33500.0
2008-01-11 11:20:00,34.8,34.83,34.75,34.78,27700.0,28.4115,28.436,28.3706,28.3951,27700.0
2008-01-11 11:25:00,34.78,34.8,34.7,34.73,24000.0,28.3951,28.4115,28.3298,28.3543,24000.0
2008-01-11 11:30:00,34.74,34.94,34.73,34.94,27100.0,28.3625,28.5258,28.3543,28.5258,27100.0
2008-01-11 11:35:00,34.93,34.96,34.9,34.9,22600.0,28.5176,28.5421,28.4931,28.4931,22600.0
2008-01-11 11:40:00,34.91,34.91,34.72,34.74,19400.0,28.5013,28.5013,28.3461,28.3625,19400.0
2008-01-11 11:45:00,34.73,34.86,34.65,34.83,31800.0,28.3543,28.4604,28.289,28.436,31800.0
2008-01-11 11:50:00,34.87,35.03,34.87,34.92,25300.0,28.4686,28.5992,28.4686,28.5094,25300.0
2008-01-11 11:55:00,34.92,34.97,34.91,34.92,16100.0,28.5094,28.5503,28.5013,28.5094,16100.0
2008-01-11 12:00:00,34.92,34.93,34.73,34.78,50300.0,28.5094,28.5176,28.3543,28.3951,50300.0
2008-01-11 12:05:00,34.78,34.83,34.78,34.8,21900.0,28.3951,28.436,28.3951,28.4115,21900.0
2008-01-11 12:10:00,34.8,34.88,34.78,34.86,13700.0,28.4115,28.4768,28.3951,28.4604,13700.0
2008-01-11 12:15:00,34.86,35.02,34.83,34.83,23900.0,28.4604,28.5911,28.436,28.436,23900.0
2008-01-11 12:20:00,34.83,34.9,34.76,34.76,12000.0,28.436,28.4931,28.3788,28.3788,12000.0
2008-01-11 12:25:00,34.77,34.81,34.76,34.81,18500.0,28.387,28.4196,28.3788,28.4196,18500.0
2008-01-11 12:30:00,34.81,34.83,34.76,34.76,15400.0,28.4196,28.436,28.3788,28.3788,15400.0
2008-01-11 12:35:00,34.78,34.82,34.76,34.81,11000.0,28.3951,28.4278,28.3788,28.4196,11000.0
2008-01-11 12:40:00,34.81,34.82,34.78,34.78,17000.0,28.4196,28.4278,28.3951,28.3951,17000.0
2008-01-11 12:45:00,34.78,34.8,34.75,34.78,25500.0,28.3951,28.4115,28.3706,28.3951,25500.0
2008-01-11 12:50:00,34.81,34.9,34.81,34.89,7700.0,28.4196,28.4931,28.4196,28.4849,7700.0
2008-01-11 12:55:00,34.89,35.02,34.89,35.0,14000.0,28.4849,28.5911,28.4849,28.5747,14000.0
2008-01-11 13:00:00,35.02,35.02,34.79,34.8,13900.0,28.5911,28.5911,28.4033,28.4115,13900.0
2008-01-11 13:05:00,34.79,34.81,34.65,34.66,34700.0,28.4033,28.4196,28.289,28.2972,34700.0
2008-01-11 13:10:00,34.68,34.68,34.6,34.6,27000.0,28.3135,28.3135,28.2482,28.2482,27000.0
2008-01-11 13:15:00,34.6,34.6,34.48,34.5,31700.0,28.2482,28.2482,28.1502,28.1665,31700.0
2008-01-11 13:20:00,34.5,34.53,34.48,34.53,15100.0,28.1665,28.191,28.1502,28.191,15100.0
2008-01-11 13:25:00,34.53,34.79,34.53,34.79,19000.0,28.191,28.4033,28.191,28.4033,19000.0
2008-01-11 13:30:00,34.8,34.93,34.77,34.79,18100.0,28.4115,28.5176,28.387,28.4033,18100.0
2008-01-11 13:35:00,34.79,34.8,34.57,34.6,34900.0,28.4033,28.4115,28.2237,28.2482,34900.0
2008-01-11 13:40:00,34.59,34.6,34.5,34.5,26100.0,28.24,28.2482,28.1665,28.1665,26100.0
2008-01-11 13:45:00,34.51,34.51,34.31,34.33,56500.0,28.1747,28.1747,28.0114,28.0277,56500.0
2008-01-11 13:50:00,34.33,34.56,34.33,34.56,25000.0,28.0277,28.2155,28.0277,28.2155,25000.0
2008-01-11 13:55:00,34.59,34.62,34.45,34.58,17800.0,28.24,28.2645,28.1257,28.2318,17800.0
2008-01-11 14:00:00,34.58,34.65,34.53,34.6,51800.0,28.2318,28.289,28.191,28.2482,51800.0
2008-01-11 14:05:00,34.6,34.73,34.58,34.73,32200.0,28.2482,28.3543,28.2318,28.3543,32200.0
2008-01-11 14:10:00,34.73,34.8,34.69,34.75,29400.0,28.3543,28.4115,28.3217,28.3706,29400.0
2008-01-11 14:15:00,34.77,34.83,34.76,34.83,31100.0,28.387,28.436,28.3788,28.436,31100.0
2008-01-11 14:20:00,34.83,34.83,34.76,34.79,20700.0,28.436,28.436,28.3788,28.4033,20700.0
2008-01-11 14:25:00,34.78,34.87,34.78,34.86,26900.0,28.3951,28.4686,28.3951,28.4604,26900.0
2008-01-11 14:30:00,34.88,34.88,34.77,34.85,37200.0,28.4768,28.4768,28.387,28.4523,37200.0
2008-01-11 14:35:00,34.85,35.0,34.85,34.99,22900.0,28.4523,28.5747,28.4523,28.5666,22900.0
2008-01-11 14:40:00,34.99,34.99,34.91,34.96,24900.0,28.5666,28.5666,28.5013,28.5421,24900.0
2008-01-11 14:45:00,34.95,34.97,34.73,34.74,45900.0,28.5339,28.5503,28.3543,28.3625,45900.0
2008-01-11 14:50:00,34.75,34.86,34.74,34.81,34000.0,28.3706,28.4604,28.3625,28.4196,34000.0
2008-01-11 14:55:00,34.82,34.85,34.7,34.83,41000.0,28.4278,28.4523,28.3298,28.436,41000.0
2008-01-11 15:00:00,34.85,34.89,34.79,34.81,51300.0,28.4523,28.4849,28.4033,28.4196,51300.0
2008-01-11 15:05:00,34.8,34.88,34.79,34.83,42100.0,28.4115,28.4768,28.4033,28.436,42100.0
2008-01-11 15:10:00,34.83,34.83,34.71,34.75,32700.0,28.436,28.436,28.338,28.3706,32700.0
2008-01-11 15:15:00,34.76,34.86,34.73,34.82,29500.0,28.3788,28.4604,28.3543,28.4278,29500.0
2008-01-11 15:20:00,34.82,34.82,34.65,34.71,37300.0,28.4278,28.4278,28.289,28.338,37300.0
2008-01-11 15:25:00,34.7,34.82,34.7,34.75,45000.0,28.3298,28.4278,28.3298,28.3706,45000.0
2008-01-11 15:30:00,34.73,34.75,34.65,34.69,45500.0,28.3543,28.3706,28.289,28.3217,45500.0
2008-01-11 15:35:00,34.7,34.72,34.62,34.68,45300.0,28.3298,28.3461,28.2645,28.3135,45300.0
2008-01-11 15:40:00,34.68,34.78,34.61,34.75,51200.0,28.3135,28.3951,28.2563,28.3706,51200.0
2008-01-11 15:45:00,34.73,34.73,34.61,34.64,45100.0,28.3543,28.3543,28.2563,28.2808,45100.0
2008-01-11 15:50:00,34.64,34.73,34.59,34.63,83600.0,28.2808,28.3543,28.24,28.2727,83600.0
2008-01-11 15:55:00,34.63,34.65,34.46,34.51,79800.0,28.2727,28.289,28.1339,28.1747,79800.0
2008-01-14 09:30:00,35.14,35.14,34.61,34.7,35600.0,28.689,28.689,28.2563,28.3298,35600.0
2008-01-14 09:35:00,34.7,34.7,34.44,34.5,24700.0,28.3298,28.3298,28.1176,28.1665,24700.0
2008-01-14 09:40:00,34.46,34.5,34.25,34.32,35500.0,28.1339,28.1665,27.9624,28.0196,35500.0
2008-01-14 09:45:00,34.35,34.46,34.27,34.36,37700.0,28.0441,28.1339,27.9788,28.0522,37700.0
2008-01-14 09:50:00,34.31,34.34,34.18,34.29,31900.0,28.0114,28.0359,27.9053,27.9951,31900.0
2008-01-14 09:55:00,34.25,34.31,34.17,34.25,25000.0,27.9624,28.0114,27.8971,27.9624,25000.0
2008-01-14 10:00:00,34.25,34.25,33.92,34.0,45800.0,27.9624,27.9624,27.693,27.7583,45800.0
2008-01-14 10:05:00,34.01,34.04,33.95,33.95,41100.0,27.7665,27.791,27.7175,27.7175,41100.0
2008-01-14 10:10:00,33.95,34.02,33.84,33.98,32400.0,27.7175,27.7747,27.6277,27.742,32400.0
2008-01-14 10:15:00,33.98,33.99,33.89,33.93,16600.0,27.742,27.7502,27.6685,27.7012,16600.0
2008-01-14 10:20:00,33.94,33.98,33.9,33.98,20500.0,27.7093,27.742,27.6767,27.742,20500.0
2008-01-14 10:25:00,33.97,34.0,33.96,34.0,17000.0,27.7338,27.7583,27.7257,27.7583,17000.0
2008-01-14 10:30:00,34.0,34.02,33.97,33.97,14900.0,27.7583,27.7747,27.7338,27.7338,14900.0
2008-01-14 10:35:00,33.97,34.09,33.95,34.09,27200.0,27.7338,27.8318,27.7175,27.8318,27200.0
2008-01-14 10:40:00,34.09,34.23,34.08,34.16,23100.0,27.8318,27.9461,27.8236,27.889,23100.0
2008-01-14 10:45:00,34.17,34.21,34.09,34.11,9000.0,27.8971,27.9298,27.8318,27.8481,9000.0
2008-01-14 10:50:00,34.11,34.16,34.03,34.13,12800.0,27.8481,27.889,27.7828,27.8645,12800.0
2008-01-14 10:55:00,34.14,34.33,34.13,34.33,25000.0,27.8726,28.0277,27.8645,28.0277,25000.0
2008-01-14 11:00:00,34.33,34.34,34.17,34.18,13800.0,28.0277,28.0359,27.8971,27.9053,13800.0
2008-01-14 11:05:00,34.2,34.26,34.15,34.26,10500.0,27.9216,27.9706,27.8808,27.9706,10500.0
2008-01-14 11:10:00,34.28,34.28,34.18,34.19,14000.0,27.9869,27.9869,27.9053,27.9134,14000.0
2008-01-14 11:15:00,34.19,34.25,34.19,34.21,12100.0,27.9134,27.9624,27.9134,27.9298,12100.0
2008-01-14 11:20:00,34.19,34.21,34.18,34.2,4200.0,27.9134,27.9298,27.9053,27.9216,4200.0
2008-01-14 11:25:00,34.19,34.21,34.05,34.06,21200.0,27.9134,27.9298,27.7991,27.8073,21200.0
2008-01-14 11:30:00,34.07,34.08,33.98,34.0,15200.0,27.8155,27.8236,27.742,27.7583,15200.0
2008-01-14 11:35:00,34.0,34.04,33.97,34.0,22300.0,27.7583,27.791,27.7338,27.7583,22300.0
2008-01-14 11:40:00,34.0,34.03,33.89,33.89,22900.0,27.7583,27.7828,27.6685,27.6685,22900.0
2008-01-14 11:45:00,33.86,33.9,33.83,33.9,16600.0,27.644,27.6767,27.6195,27.6767,16600.0
2008-01-14 11:50:00,33.9,33.91,33.85,33.88,9800.0,27.6767,27.6848,27.6359,27.6604,9800.0
2008-01-14 11:55:00,33.85,33.91,33.81,33.84,22000.0,27.6359,27.6848,27.6032,27.6277,22000.0
2008-01-14 12:00:00,33.81,33.84,33.81,33.82,7900.0,27.6032,27.6277,27.6032,27.6114,7900.0
2008-01-14 12:05:00,33.82,33.9,33.82,33.89,18300.0,27.6114,27.6767,27.6114,27.6685,18300.0
2008-01-14 12:10:00,33.87,33.89,33.81,33.85,53200.0,27.6522,27.6685,27.6032,27.6359,53200.0
2008-01-14 12:15:00,33.84,33.85,33.8,33.85,21700.0,27.6277,27.6359,27.595,27.6359,21700.0
2008-01-14 12:20:00,33.84,33.86,33.75,33.76,18700.0,27.6277,27.644,27.5542,27.5624,18700.0
2008-01-14 12:25:00,33.77,33.79,33.74,33.76,19500.0,27.5705,27.5869,27.5461,27.5624,19500.0
2008-01-14 12:30:00,33.75,33.83,33.74,33.82,17500.0,27.5542,27.6195,27.5461,27.6114,17500.0
2008-01-14 12:35:00,33.81,33.82,33.77,33.78,6500.0,27.6032,27.6114,27.5705,27.5787,6500.0
2008-01-14 12:40:00,33.77,33.78,33.72,33.74,9600.0,27.5705,27.5787,27.5297,27.5461,9600.0
2008-01-14 12:45:00,33.74,33.74,33.69,33.7,22200.0,27.5461,27.5461,27.5052,27.5134,22200.0
2008-01-14 12:50:00,33.7,33.75,33.62,33.74,28300.0,27.5134,27.5542,27.4481,27.5461,28300.0
2008-01-14 12:55:00,33.74,33.75,33.68,33.72,22200.0,27.5461,27.5542,27.4971,27.5297,22200.0
2008-01-14 13:00:00,33.73,33.75,33.69,33.7,15100.0,27.5379,27.5542,27.5052,27.5134,15100.0
2008-01-14 13:05:00,33.71,33.72,33.66,33.68,14200.0,27.5216,27.5297,27.4807,27.4971,14200.0
2008-01-14 13:10:00,33.7,33.7,33.59,33.62,20800.0,27.5134,27.5134,27.4236,27.4481,20800.0
2008-01-14 13:15:00,33.63,33.74,33.62,33.73,9700.0,27.4562,27.5461,27.4481,27.5379,9700.0
2008-01-14 13:20:00,33.73,33.85,33.73,33.84,10500.0,27.5379,27.6359,27.5379,27.6277,10500.0
2008-01-14 13:25:00,33.83,33.85,33.67,33.68,10000.0,27.6195,27.6359,27.4889,27.4971,10000.0
2008-01-14 13:30:00,33.69,33.7,33.62,33.65,13300.0,27.5052,27.5134,27.4481,27.4726,13300.0
2008-01-14 13:35:00,33.65,33.74,33.64,33.71,26900.0,27.4726,27.5461,27.4644,27.5216,26900.0
2008-01-14 13:40:00,33.71,33.72,33.59,33.65,38400.0,27.5216,27.5297,27.4236,27.4726,38400.0
2008-01-14 13:45:00,33.65,33.72,33.53,33.69,45900.0,27.4726,27.5297,27.3746,27.5052,45900.0
2008-01-14 13:50:00,33.72,33.77,33.66,33.67,134000.0,27.5297,27.5705,27.4807,27.4889,134000.0
2008-01-14 13:55:00,33.66,33.7,33.64,33.68,27400.0,27.4807,27.5134,27.4644,27.4971,27400.0
2008-01-14 14:00:00,33.66,33.8,33.65,33.8,22200.0,27.4807,27.595,27.4726,27.595,22200.0
2008-01-14 14:05:00,33.81,33.91,33.8,33.91,18800.0,27.6032,27.6848,27.595,27.6848,18800.0
2008-01-14 14:10:00,33.9,33.91,33.73,33.76,36500.0,27.6767,27.6848,27.5379,27.5624,36500.0
2008-01-14 14:15:00,33.78,33.81,33.66,33.75,55700.0,27.5787,27.6032,27.4807,27.5542,55700.0
2008-01-14 14:20:00,33.75,33.77,33.72,33.75,16100.0,27.5542,27.5705,27.5297,27.5542,16100.0
2008-01-14 14:25:00,33.75,33.98,33.74,33.96,46800.0,27.5542,27.742,27.5461,27.7257,46800.0
2008-01-14 14:30:00,33.98,34.08,33.89,33.92,37800.0,27.742,27.8236,27.6685,27.693,37800.0
2008-01-14 14:35:00,33.92,34.0,33.91,34.0,20700.0,27.693,27.7583,27.6848,27.7583,20700.0
2008-01-14 14:40:00,34.0,34.05,33.97,34.03,17800.0,27.7583,27.7991,27.7338,27.7828,17800.0
2008-01-14 14:45:00,34.02,34.03,33.87,33.95,43300.0,27.7747,27.7828,27.6522,27.7175,43300.0
2008-01-14 14:50:00,33.96,34.0,33.92,33.96,13500.0,27.7257,27.7583,27.693,27.7257,13500.0
2008-01-14 14:55:00,33.97,34.0,33.95,33.97,18800.0,27.7338,27.7583,27.7175,27.7338,18800.0
2008-01-14 15:00:00,33.97,34.04,33.83,33.94,38800.0,27.7338,27.791,27.6195,27.7093,38800.0
2008-01-14 15:05:00,33.96,34.02,33.96,34.01,20300.0,27.7257,27.7747,27.7257,27.7665,20300.0
2008-01-14 15:10:00,34.03,34.03,33.87,33.89,27200.0,27.7828,27.7828,27.6522,27.6685,27200.0
2008-01-14 15:15:00,33.9,33.9,33.67,33.73,43300.0,27.6767,27.6767,27.4889,27.5379,43300.0
2008-01-14 15:20:00,33.74,33.81,33.67,33.71,36700.0,27.5461,27.6032,27.4889,27.5216,36700.0
2008-01-14 15:25:00,33.7,33.79,33.59,33.6,47800.0,27.5134,27.5869,27.4236,27.4318,47800.0
2008-01-14 15:30:00,33.6,33.72,33.59,33.67,64200.0,27.4318,27.5297,27.4236,27.4889,64200.0
2008-01-14 15:35:00,33.67,33.71,33.55,33.56,46100.0,27.4889,27.5216,27.3909,27.3991,46100.0
2008-01-14 15:40:00,33.56,33.77,33.56,33.74,68100.0,27.3991,27.5705,27.3991,27.5461,68100.0
2008-01-14 15:45:00,33.74,33.91,33.69,33.86,103900.0,27.5461,27.6848,27.5052,27.644,103900.0
2008-01-14 15:50:00,33.87,34.01,33.86,33.98,74500.0,27.6522,27.7665,27.644,27.742,74500.0
2008-01-14 15:55:00,33.99,33.99,33.82,33.83,82700.0,27.7502,27.7502,27.6114,27.6195,82700.0
2008-01-15 09:30:00,32.99,33.1,32.97,33.0,57500.0,26.9337,27.0235,26.9174,26.9419,57500.0
2008-01-15 09:35:00,33.0,33.08,32.77,32.86,53500.0,26.9419,27.0072,26.7541,26.8276,53500.0
2008-01-15 09:40:00,32.86,32.96,32.63,32.74,52300.0,26.8276,26.9092,26.6398,26.7296,52300.0
2008-01-15 09:45:00,32.75,32.88,32.64,32.73,37400.0,26.7378,26.8439,26.648,26.7215,37400.0
2008-01-15 09:50:00,32.76,32.8,32.57,32.61,52400.0,26.746,26.7786,26.5908,26.6235,52400.0
2008-01-15 09:55:00,32.61,32.61,32.41,32.52,36200.0,26.6235,26.6235,26.4602,26.55,36200.0
2008-01-15 10:00:00,32.51,32.66,32.5,32.64,33200.0,26.5419,26.6643,26.5337,26.648,33200.0
2008-01-15 10:05:00,32.63,32.65,32.51,32.58,30800.0,26.6398,26.6562,26.5419,26.599,30800.0
2008-01-15 10:10:00,32.59,32.64,32.48,32.48,24400.0,26.6072,26.648,26.5174,26.5174,24400.0
2008-01-15 10:15:00,32.47,32.49,32.28,32.36,58800.0,26.5092,26.5255,26.3541,26.4194,58800.0
2008-01-15 10:20:00,32.36,32.42,32.01,32.17,81900.0,26.4194,26.4684,26.1336,26.2643,81900.0
2008-01-15 10:25:00,32.17,32.28,32.11,32.24,26400.0,26.2643,26.3541,26.2153,26.3214,26400.0
2008-01-15 10:30:00,32.26,32.33,32.24,32.26,22200.0,26.3378,26.3949,26.3214,26.3378,22200.0
2008-01-15 10:35:00,32.24,32.26,32.11,32.14,24400.0,26.3214,26.3378,26.2153,26.2398,24400.0
2008-01-15 10:40:00,32.13,32.17,32.04,32.09,49200.0,26.2316,26.2643,26.1581,26.199,49200.0
2008-01-15 10:45:00,32.09,32.1,32.01,32.06,31600.0,26.199,26.2071,26.1336,26.1745,31600.0
2008-01-15 10:50:00,32.06,32.22,32.02,32.18,40100.0,26.1745,26.3051,26.1418,26.2724,40100.0
2008-01-15 10:55:00,32.16,32.33,32.1,32.22,44600.0,26.2561,26.3949,26.2071,26.3051,44600.0
2008-01-15 11:00:00,32.21,32.35,32.18,32.27,48700.0,26.2969,26.4112,26.2724,26.3459,48700.0
2008-01-15 11:05:00,32.27,32.42,32.27,32.36,46400.0,26.3459,26.4684,26.3459,26.4194,46400.0
2008-01-15 11:10:00,32.36,32.45,32.28,32.42,43900.0,26.4194,26.4929,26.3541,26.4684,43900.0
2008-01-15 11:15:00,32.44,32.45,32.25,32.35,47500.0,26.4847,26.4929,26.3296,26.4112,47500.0
2008-01-15 11:20:00,32.33,32.41,32.21,32.28,74300.0,26.3949,26.4602,26.2969,26.3541,74300.0
2008-01-15 11:25:00,32.28,32.31,32.2,32.2,17300.0,26.3541,26.3786,26.2888,26.2888,17300.0
2008-01-15 11:30:00,32.15,32.34,32.15,32.34,25300.0,26.2479,26.4031,26.2479,26.4031,25300.0
2008-01-15 11:35:00,32.34,32.38,32.24,32.36,53600.0,26.4031,26.4357,26.3214,26.4194,53600.0
2008-01-15 11:40:00,32.36,32.36,32.12,32.15,56300.0,26.4194,26.4194,26.2235,26.2479,56300.0
2008-01-15 11:45:00,32.15,32.2,32.01,32.09,28800.0,26.2479,26.2888,26.1336,26.199,28800.0
2008-01-15 11:50:00,32.09,32.15,32.03,32.05,17000.0,26.199,26.2479,26.15,26.1663,17000.0
2008-01-15 11:55:00,32.05,32.19,32.03,32.19,15200.0,26.1663,26.2806,26.15,26.2806,15200.0
2008-01-15 12:00:00,32.18,32.18,32.1,32.14,23300.0,26.2724,26.2724,26.2071,26.2398,23300.0
2008-01-15 12:05:00,32.14,32.24,32.1,32.18,37200.0,26.2398,26.3214,26.2071,26.2724,37200.0
2008-01-15 12:10:00,32.18,32.25,32.16,32.2,39900.0,26.2724,26.3296,26.2561,26.2888,39900.0
2008-01-15 12:15:00,32.2,32.24,32.16,32.16,34000.0,26.2888,26.3214,26.2561,26.2561,34000.0
2008-01-15 12:20:00,32.16,32.2,32.1,32.18,43700.0,26.2561,26.2888,26.2071,26.2724,43700.0
2008-01-15 12:25:00,32.19,32.29,32.16,32.27,36200.0,26.2806,26.3622,26.2561,26.3459,36200.0
2008-01-15 12:30:00,32.26,32.34,32.21,32.3,49000.0,26.3378,26.4031,26.2969,26.3704,49000.0
2008-01-15 12:35:00,32.31,32.45,32.28,32.35,37000.0,26.3786,26.4929,26.3541,26.4112,37000.0
2008-01-15 12:40:00,32.34,32.5,32.34,32.46,12300.0,26.4031,26.5337,26.4031,26.501,12300.0
2008-01-15 12:45:00,32.47,32.56,32.43,32.48,22900.0,26.5092,26.5827,26.4765,26.5174,22900.0
2008-01-15 12:50:00,32.48,32.51,32.47,32.49,12000.0,26.5174,26.5419,26.5092,26.5255,12000.0
2008-01-15 12:55:00,32.49,32.5,32.29,32.35,17800.0,26.5255,26.5337,26.3622,26.4112,17800.0
2008-01-15 13:00:00,32.36,32.42,32.34,32.35,13000.0,26.4194,26.4684,26.4031,26.4112,13000.0
2008-01-15 13:05:00,32.37,32.38,32.29,32.34,36200.0,26.4276,26.4357,26.3622,26.4031,36200.0
2008-01-15 13:10:00,32.36,32.38,32.3,32.34,17500.0,26.4194,26.4357,26.3704,26.4031,17500.0
2008-01-15 13:15:00,32.35,32.4,32.25,32.28,28200.0,26.4112,26.4521,26.3296,26.3541,28200.0
2008-01-15 13:20:00,32.28,32.29,32.17,32.21,36700.0,26.3541,26.3622,26.2643,26.2969,36700.0
2008-01-15 13:25:00,32.22,32.26,32.17,32.17,35500.0,26.3051,26.3378,26.2643,26.2643,35500.0
2008-01-15 13:30:00,32.19,32.24,32.12,32.16,42200.0,26.2806,26.3214,26.2235,26.2561,42200.0
2008-01-15 13:35:00,32.16,32.25,32.13,32.18,20100.0,26.2561,26.3296,26.2316,26.2724,20100.0
2008-01-15 13:40:00,32.2,32.2,32.1,32.19,47700.0,26.2888,26.2888,26.2071,26.2806,47700.0
2008-01-15 13:45:00,32.21,32.26,32.17,32.26,16800.0,26.2969,26.3378,26.2643,26.3378,16800.0
2008-01-15 13:50:00,32.26,32.32,32.25,32.29,26000.0,26.3378,26.3867,26.3296,26.3622,26000.0
2008-01-15 13:55:00,32.28,32.46,32.28,32.42,20000.0,26.3541,26.501,26.3541,26.4684,20000.0
2008-01-15 14:00:00,32.45,32.5,32.41,32.43,32300.0,26.4929,26.5337,26.4602,26.4765,32300.0
2008-01-15 14:05:00,32.43,32.52,32.41,32.5,60600.0,26.4765,26.55,26.4602,26.5337,60600.0
2008-01-15 14:10:00,32.5,32.77,32.5,32.72,94600.0,26.5337,26.7541,26.5337,26.7133,94600.0
2008-01-15 14:15:00,32.72,32.95,32.71,32.95,78900.0,26.7133,26.9011,26.7051,26.9011,78900.0
2008-01-15 14:20:00,32.94,32.94,32.84,32.88,67500.0,26.8929,26.8929,26.8113,26.8439,67500.0
2008-01-15 14:25:00,32.87,33.05,32.87,33.05,52700.0,26.8358,26.9827,26.8358,26.9827,52700.0
2008-01-15 14:30:00,33.05,33.06,32.97,32.98,49300.0,26.9827,26.9909,26.9174,26.9256,49300.0
2008-01-15 14:35:00,33.0,33.0,32.87,32.89,30100.0,26.9419,26.9419,26.8358,26.8521,30100.0
2008-01-15 14:40:00,32.89,32.93,32.86,32.9,33300.0,26.8521,26.8848,26.8276,26.8603,33300.0
2008-01-15 14:45:00,32.9,32.9,32.8,32.85,59100.0,26.8603,26.8603,26.7786,26.8194,59100.0
2008-01-15 14:50:00,32.85,32.87,32.79,32.8,41100.0,26.8194,26.8358,26.7705,26.7786,41100.0
2008-01-15 14:55:00,32.8,32.86,32.76,32.81,51400.0,26.7786,26.8276,26.746,26.7868,51400.0
2008-01-15 15:00:00,32.82,32.82,32.59,32.63,38600.0,26.7949,26.7949,26.6072,26.6398,38600.0
2008-01-15 15:05:00,32.63,32.76,32.62,32.74,43000.0,26.6398,26.746,26.6317,26.7296,43000.0
2008-01-15 15:10:00,32.75,32.79,32.65,32.65,29400.0,26.7378,26.7705,26.6562,26.6562,29400.0
2008-01-15 15:15:00,32.66,32.68,32.48,32.55,34500.0,26.6643,26.6806,26.5174,26.5745,34500.0
2008-01-15 15:20:00,32.55,32.64,32.55,32.6,24800.0,26.5745,26.648,26.5745,26.6153,24800.0
2008-01-15 15:25:00,32.62,32.76,32.61,32.68,29800.0,26.6317,26.746,26.6235,26.6806,29800.0
2008-01-15 15:30:00,32.67,32.75,32.62,32.75,36400.0,26.6725,26.7378,26.6317,26.7378,36400.0
2008-01-15 15:35:00,32.76,32.85,32.71,32.73,90000.0,26.746,26.8194,26.7051,26.7215,90000.0
2008-01-15 15:40:00,32.73,32.84,32.64,32.7,82500.0,26.7215,26.8113,26.648,26.697,82500.0
2008-01-15 15:45:00,32.69,32.72,32.59,32.7,86700.0,26.6888,26.7133,26.6072,26.697,86700.0
2008-01-15 15:50:00,32.72,32.79,32.69,32.78,71500.0,26.7133,26.7705,26.6888,26.7623,71500.0
2008-01-15 15:55:00,32.71,32.77,32.52,32.6,104500.0,26.7051,26.7541,26.55,26.6153,104500.0
2008-01-16 09:30:00,33.7,33.71,33.23,33.39,102400.0,27.5134,27.5216,27.1297,27.2603,102400.0
2008-01-16 09:35:00,33.39,33.54,33.36,33.45,38500.0,27.2603,27.3828,27.2358,27.3093,38500.0
2008-01-16 09:40:00,33.45,33.91,33.45,33.68,54600.0,27.3093,27.6848,27.3093,27.4971,54600.0
2008-01-16 09:45:00,33.7,33.71,33.56,33.56,20000.0,27.5134,27.5216,27.3991,27.3991,20000.0
2008-01-16 09:50:00,33.56,33.63,33.52,33.55,297900.0,27.3991,27.4562,27.3664,27.3909,297900.0
2008-01-16 09:55:00,33.53,33.55,33.35,33.35,59900.0,27.3746,27.3909,27.2277,27.2277,59900.0
2008-01-16 10:00:00,33.34,33.53,33.29,33.49,26000.0,27.2195,27.3746,27.1787,27.342,26000.0
2008-01-16 10:05:00,33.48,33.51,33.37,33.39,50100.0,27.3338,27.3583,27.244,27.2603,50100.0
2008-01-16 10:10:00,33.39,33.48,33.38,33.47,24600.0,27.2603,27.3338,27.2521,27.3256,24600.0
2008-01-16 10:15:00,33.46,33.47,33.34,33.42,149000.0,27.3175,27.3256,27.2195,27.2848,149000.0
2008-01-16 10:20:00,33.44,33.48,33.32,33.35,44300.0,27.3011,27.3338,27.2032,27.2277,44300.0
2008-01-16 10:25:00,33.35,33.4,33.15,33.16,32000.0,27.2277,27.2685,27.0644,27.0725,32000.0
2008-01-16 10:30:00,33.16,33.48,33.16,33.48,40800.0,27.0725,27.3338,27.0725,27.3338,40800.0
2008-01-16 10:35:00,33.45,33.5,33.28,33.32,14700.0,27.3093,27.3501,27.1705,27.2032,14700.0
2008-01-16 10:40:00,33.32,33.32,33.04,33.07,23900.0,27.2032,27.2032,26.9746,26.9991,23900.0
2008-01-16 10:45:00,33.06,33.07,33.0,33.03,16300.0,26.9909,26.9991,26.9419,26.9664,16300.0
2008-01-16 10:50:00,33.02,33.05,32.81,32.84,23300.0,26.9582,26.9827,26.7868,26.8113,23300.0
2008-01-16 10:55:00,32.84,32.99,32.8,32.96,16500.0,26.8113,26.9337,26.7786,26.9092,16500.0
2008-01-16 11:00:00,32.97,33.16,32.97,33.14,6900.0,26.9174,27.0725,26.9174,27.0562,6900.0
2008-01-16 11:05:00,33.16,33.26,33.16,33.26,13100.0,27.0725,27.1542,27.0725,27.1542,13100.0
2008-01-16 11:10:00,33.26,33.26,33.2,33.22,19800.0,27.1542,27.1542,27.1052,27.1215,19800.0
2008-01-16 11:15:00,33.23,33.24,33.04,33.04,37000.0,27.1297,27.1378,26.9746,26.9746,37000.0
2008-01-16 11:20:00,33.05,33.14,33.04,33.11,13000.0,26.9827,27.0562,26.9746,27.0317,13000.0
2008-01-16 11:25:00,33.07,33.27,33.07,33.25,29800.0,26.9991,27.1623,26.9991,27.146,29800.0
2008-01-16 11:30:00,33.25,33.27,33.21,33.21,14000.0,27.146,27.1623,27.1134,27.1134,14000.0
2008-01-16 11:35:00,33.22,33.22,33.05,33.06,11000.0,27.1215,27.1215,26.9827,26.9909,11000.0
2008-01-16 11:40:00,33.07,33.11,33.06,33.07,10200.0,26.9991,27.0317,26.9909,26.9991,10200.0
2008-01-16 11:45:00,33.1,33.1,32.97,32.99,11700.0,27.0235,27.0235,26.9174,26.9337,11700.0
2008-01-16 11:50:00,33.0,33.38,33.0,33.38,41800.0,26.9419,27.2521,26.9419,27.2521,41800.0
2008-01-16 11:55:00,33.37,33.43,33.34,33.43,12700.0,27.244,27.293,27.2195,27.293,12700.0
2008-01-16 12:00:00,33.44,33.58,33.4,33.5,23500.0,27.3011,27.4154,27.2685,27.3501,23500.0
2008-01-16 12:05:00,33.46,33.51,33.46,33.48,14800.0,27.3175,27.3583,27.3175,27.3338,14800.0
2008-01-16 12:10:00,33.49,33.49,33.37,33.38,13200.0,27.342,27.342,27.244,27.2521,13200.0
2008-01-16 12:15:00,33.4,33.41,33.28,33.4,17000.0,27.2685,27.2766,27.1705,27.2685,17000.0
2008-01-16 12:20:00,33.39,33.39,33.2,33.2,19300.0,27.2603,27.2603,27.1052,27.1052,19300.0
2008-01-16 12:25:00,33.23,33.35,33.23,33.31,12400.0,27.1297,27.2277,27.1297,27.195,12400.0
2008-01-16 12:30:00,33.34,33.41,33.28,33.33,40600.0,27.2195,27.2766,27.1705,27.2113,40600.0
2008-01-16 12:35:00,33.33,33.35,33.24,33.32,15300.0,27.2113,27.2277,27.1378,27.2032,15300.0
2008-01-16 12:40:00,33.31,33.33,33.26,33.33,24600.0,27.195,27.2113,27.1542,27.2113,24600.0
2008-01-16 12:45:00,33.31,33.32,33.21,33.22,14900.0,27.195,27.2032,27.1134,27.1215,14900.0
2008-01-16 12:50:00,33.22,33.23,33.08,33.08,18000.0,27.1215,27.1297,27.0072,27.0072,18000.0
2008-01-16 12:55:00,33.09,33.17,33.08,33.1,12900.0,27.0154,27.0807,27.0072,27.0235,12900.0
2008-01-16 13:00:00,33.09,33.22,33.09,33.13,26400.0,27.0154,27.1215,27.0154,27.048,26400.0
2008-01-16 13:05:00,33.12,33.13,33.1,33.11,22100.0,27.0399,27.048,27.0235,27.0317,22100.0
2008-01-16 13:10:00,33.11,33.11,32.98,32.99,21500.0,27.0317,27.0317,26.9256,26.9337,21500.0
2008-01-16 13:15:00,32.98,32.99,32.82,32.82,17800.0,26.9256,26.9337,26.7949,26.7949,17800.0
2008-01-16 13:20:00,32.82,32.94,32.82,32.87,11500.0,26.7949,26.8929,26.7949,26.8358,11500.0
2008-01-16 13:25:00,32.85,32.92,32.84,32.9,14900.0,26.8194,26.8766,26.8113,26.8603,14900.0
2008-01-16 13:30:00,32.9,32.9,32.72,32.74,29400.0,26.8603,26.8603,26.7133,26.7296,29400.0
2008-01-16 13:35:00,32.75,32.76,32.69,32.72,30700.0,26.7378,26.746,26.6888,26.7133,30700.0
2008-01-16 13:40:00,32.72,32.79,32.71,32.77,17700.0,26.7133,26.7705,26.7051,26.7541,17700.0
2008-01-16 13:45:00,32.76,32.86,32.75,32.78,30000.0,26.746,26.8276,26.7378,26.7623,30000.0
2008-01-16 13:50:00,32.76,32.81,32.76,32.79,20900.0,26.746,26.7868,26.746,26.7705,20900.0
2008-01-16 13:55:00,32.77,32.84,32.73,32.75,166200.0,26.7541,26.8113,26.7215,26.7378,166200.0
2008-01-16 14:00:00,32.75,32.78,32.63,32.75,55800.0,26.7378,26.7623,26.6398,26.7378,55800.0
2008-01-16 14:05:00,32.75,32.81,32.71,32.79,37400.0,26.7378,26.7868,26.7051,26.7705,37400.0
2008-01-16 14:10:00,32.79,32.99,32.78,32.95,101700.0,26.7705,26.9337,26.7623,26.9011,101700.0
2008-01-16 14:15:00,32.95,32.96,32.9,32.95,342000.0,26.9011,26.9092,26.8603,26.9011,342000.0
2008-01-16 14:20:00,32.95,33.05,32.92,33.0,34700.0,26.9011,26.9827,26.8766,26.9419,34700.0
2008-01-16 14:25:00,33.0,33.0,32.94,32.99,64700.0,26.9419,26.9419,26.8929,26.9337,64700.0
2008-01-16 14:30:00,32.99,33.04,32.98,33.04,45400.0,26.9337,26.9746,26.9256,26.9746,45400.0
2008-01-16 14:35:00,33.02,33.17,33.01,33.17,71300.0,26.9582,27.0807,26.9501,27.0807,71300.0
2008-01-16 14:40:00,33.17,33.34,33.13,33.33,69800.0,27.0807,27.2195,27.048,27.2113,69800.0
2008-01-16 14:45:00,33.38,33.5,33.37,33.48,86700.0,27.2521,27.3501,27.244,27.3338,86700.0
2008-01-16 14:50:00,33.5,33.6,33.43,33.6,55100.0,27.3501,27.4318,27.293,27.4318,55100.0
2008-01-16 14:55:00,33.58,33.85,33.58,33.72,110000.0,27.4154,27.6359,27.4154,27.5297,110000.0
2008-01-16 15:00:00,33.74,33.91,33.67,33.91,149700.0,27.5461,27.6848,27.4889,27.6848,149700.0
2008-01-16 15:05:00,33.91,34.1,33.9,34.05,127500.0,27.6848,27.84,27.6767,27.7991,127500.0
2008-01-16 15:10:00,34.07,34.27,34.04,34.18,135500.0,27.8155,27.9788,27.791,27.9053,135500.0
2008-01-16 15:15:00,34.18,34.33,34.17,34.28,102700.0,27.9053,28.0277,27.8971,27.9869,102700.0
2008-01-16 15:20:00,34.3,34.49,34.28,34.44,277600.0,28.0033,28.1584,27.9869,28.1176,277600.0
2008-01-16 15:25:00,34.45,34.83,34.35,34.81,203600.0,28.1257,28.436,28.0441,28.4196,203600.0
2008-01-16 15:30:00,34.81,34.84,34.62,34.71,152600.0,28.4196,28.4441,28.2645,28.338,152600.0
2008-01-16 15:35:00,34.7,34.76,34.27,34.39,228600.0,28.3298,28.3788,27.9788,28.0767,228600.0
2008-01-16 15:40:00,34.38,34.44,34.31,34.35,103300.0,28.0686,28.1176,28.0114,28.0441,103300.0
2008-01-16 15:45:00,34.35,34.36,34.13,34.14,91400.0,28.0441,28.0522,27.8645,27.8726,91400.0
2008-01-16 15:50:00,34.14,34.19,33.97,34.01,87100.0,27.8726,27.9134,27.7338,27.7665,87100.0
2008-01-16 15:55:00,34.01,34.02,33.87,33.9,61600.0,27.7665,27.7747,27.6522,27.6767,61600.0
2008-01-17 09:30:00,33.76,33.85,33.69,33.7,36500.0,27.5624,27.6359,27.5052,27.5134,36500.0
2008-01-17 09:35:00,33.71,34.01,33.71,33.95,21000.0,27.5216,27.7665,27.5216,27.7175,21000.0
2008-01-17 09:40:00,34.0,34.1,33.98,34.09,24000.0,27.7583,27.84,27.742,27.8318,24000.0
2008-01-17 09:45:00,34.11,34.29,34.09,34.21,15000.0,27.8481,27.9951,27.8318,27.9298,15000.0
2008-01-17 09:50:00,34.21,34.22,33.78,33.78,21300.0,27.9298,27.9379,27.5787,27.5787,21300.0
2008-01-17 09:55:00,33.77,33.77,33.6,33.67,16300.0,27.5705,27.5705,27.4318,27.4889,16300.0
2008-01-17 10:00:00,33.67,33.69,33.41,33.41,13500.0,27.4889,27.5052,27.2766,27.2766,13500.0
2008-01-17 10:05:00,33.48,33.64,33.46,33.53,22700.0,27.3338,27.4644,27.3175,27.3746,22700.0
2008-01-17 10:10:00,33.51,33.64,33.48,33.64,64400.0,27.3583,27.4644,27.3338,27.4644,64400.0
2008-01-17 10:15:00,33.66,33.66,33.27,33.27,18800.0,27.4807,27.4807,27.1623,27.1623,18800.0
2008-01-17 10:20:00,33.24,33.3,33.05,33.18,61300.0,27.1378,27.1868,26.9827,27.0889,61300.0
2008-01-17 10:25:00,33.17,33.3,33.17,33.26,21900.0,27.0807,27.1868,27.0807,27.1542,21900.0
2008-01-17 10:30:00,33.26,33.27,32.96,32.96,20000.0,27.1542,27.1623,26.9092,26.9092,20000.0
2008-01-17 10:35:00,32.95,32.98,32.79,32.86,36400.0,26.9011,26.9256,26.7705,26.8276,36400.0
2008-01-17 10:40:00,32.86,33.13,32.83,32.9,47800.0,26.8276,27.048,26.8031,26.8603,47800.0
2008-01-17 10:45:00,32.92,33.03,32.91,32.97,14200.0,26.8766,26.9664,26.8684,26.9174,14200.0
2008-01-17 10:50:00,32.97,33.19,32.9,33.19,15200.0,26.9174,27.097,26.8603,27.097,15200.0
2008-01-17 10:55:00,33.17,33.45,33.16,33.31,28100.0,27.0807,27.3093,27.0725,27.195,28100.0
2008-01-17 11:00:00,33.31,33.37,33.27,33.33,13400.0,27.195,27.244,27.1623,27.2113,13400.0
2008-01-17 11:05:00,33.33,33.5,33.3,33.39,11100.0,27.2113,27.3501,27.1868,27.2603,11100.0
2008-01-17 11:10:00,33.36,33.36,33.25,33.35,11400.0,27.2358,27.2358,27.146,27.2277,11400.0
2008-01-17 11:15:00,33.32,33.35,33.25,33.27,8500.0,27.2032,27.2277,27.146,27.1623,8500.0
2008-01-17 11:20:00,33.25,33.27,33.01,33.16,12100.0,27.146,27.1623,26.9501,27.0725,12100.0
2008-01-17 11:25:00,33.17,33.25,33.16,33.25,13700.0,27.0807,27.146,27.0725,27.146,13700.0
2008-01-17 11:30:00,33.26,33.29,33.1,33.1,12500.0,27.1542,27.1787,27.0235,27.0235,12500.0
2008-01-17 11:35:00,33.1,33.21,32.95,32.95,15700.0,27.0235,27.1134,26.9011,26.9011,15700.0
2008-01-17 11:40:00,32.97,33.09,32.94,33.03,16400.0,26.9174,27.0154,26.8929,26.9664,16400.0
2008-01-17 11:45:00,33.03,33.14,32.96,33.14,14600.0,26.9664,27.0562,26.9092,27.0562,14600.0
2008-01-17 11:50:00,33.15,33.22,33.03,33.04,15200.0,27.0644,27.1215,26.9664,26.9746,15200.0
2008-01-17 11:55:00,33.04,33.15,33.04,33.04,11100.0,26.9746,27.0644,26.9746,26.9746,11100.0
2008-01-17 12:00:00,33.02,33.09,32.97,32.99,9800.0,26.9582,27.0154,26.9174,26.9337,9800.0
2008-01-17 12:05:00,32.99,33.01,32.94,32.98,25100.0,26.9337,26.9501,26.8929,26.9256,25100.0
2008-01-17 12:10:00,32.98,33.05,32.97,32.97,33000.0,26.9256,26.9827,26.9174,26.9174,33000.0
2008-01-17 12:15:00,32.98,32.98,32.91,32.94,46600.0,26.9256,26.9256,26.8684,26.8929,46600.0
2008-01-17 12:20:00,32.94,32.95,32.87,32.87,33500.0,26.8929,26.9011,26.8358,26.8358,33500.0
2008-01-17 12:25:00,32.87,32.95,32.82,32.95,14000.0,26.8358,26.9011,26.7949,26.9011,14000.0
2008-01-17 12:30:00,32.94,33.1,32.93,33.0,16300.0,26.8929,27.0235,26.8848,26.9419,16300.0
2008-01-17 12:35:00,33.01,33.09,33.0,33.02,5600.0,26.9501,27.0154,26.9419,26.9582,5600.0
2008-01-17 12:40:00,33.05,33.06,33.0,33.0,9000.0,26.9827,26.9909,26.9419,26.9419,9000.0
2008-01-17 12:45:00,33.01,33.05,33.0,33.05,6500.0,26.9501,26.9827,26.9419,26.9827,6500.0
2008-01-17 12:50:00,33.06,33.06,32.91,32.92,13900.0,26.9909,26.9909,26.8684,26.8766,13900.0
2008-01-17 12:55:00,32.9,32.92,32.9,32.9,9600.0,26.8603,26.8766,26.8603,26.8603,9600.0
2008-01-17 13:00:00,32.9,32.96,32.87,32.88,31400.0,26.8603,26.9092,26.8358,26.8439,31400.0
2008-01-17 13:05:00,32.91,32.95,32.83,32.87,9300.0,26.8684,26.9011,26.8031,26.8358,9300.0
2008-01-17 13:10:00,32.88,33.1,32.88,33.1,14900.0,26.8439,27.0235,26.8439,27.0235,14900.0
2008-01-17 13:15:00,33.1,33.12,33.05,33.11,8700.0,27.0235,27.0399,26.9827,27.0317,8700.0
2008-01-17 13:20:00,33.08,33.1,32.87,32.87,19800.0,27.0072,27.0235,26.8358,26.8358,19800.0
2008-01-17 13:25:00,32.89,33.02,32.89,32.93,16200.0,26.8521,26.9582,26.8521,26.8848,16200.0
2008-01-17 13:30:00,32.94,33.08,32.94,32.98,15900.0,26.8929,27.0072,26.8929,26.9256,15900.0
2008-01-17 13:35:00,32.97,33.06,32.95,32.98,7900.0,26.9174,26.9909,26.9011,26.9256,7900.0
2008-01-17 13:40:00,32.98,32.99,32.93,32.94,8300.0,26.9256,26.9337,26.8848,26.8929,8300.0
2008-01-17 13:45:00,32.93,33.02,32.93,32.99,28200.0,26.8848,26.9582,26.8848,26.9337,28200.0
2008-01-17 13:50:00,32.99,33.01,32.93,33.0,37600.0,26.9337,26.9501,26.8848,26.9419,37600.0
2008-01-17 13:55:00,33.02,33.03,32.98,32.99,25000.0,26.9582,26.9664,26.9256,26.9337,25000.0
2008-01-17 14:00:00,32.99,33.07,32.96,33.0,27600.0,26.9337,26.9991,26.9092,26.9419,27600.0
2008-01-17 14:05:00,33.01,33.08,32.92,32.92,21900.0,26.9501,27.0072,26.8766,26.8766,21900.0
2008-01-17 14:10:00,32.93,33.0,32.84,32.86,18300.0,26.8848,26.9419,26.8113,26.8276,18300.0
2008-01-17 14:15:00,32.84,32.93,32.76,32.93,22300.0,26.8113,26.8848,26.746,26.8848,22300.0
2008-01-17 14:20:00,32.94,32.94,32.82,32.91,9900.0,26.8929,26.8929,26.7949,26.8684,9900.0
2008-01-17 14:25:00,32.92,32.94,32.74,32.75,8700.0,26.8766,26.8929,26.7296,26.7378,8700.0
2008-01-17 14:30:00,32.75,32.77,32.68,32.72,10900.0,26.7378,26.7541,26.6806,26.7133,10900.0
2008-01-17 14:35:00,32.74,32.74,32.61,32.63,9000.0,26.7296,26.7296,26.6235,26.6398,9000.0
2008-01-17 14:40:00,32.62,32.65,32.58,32.63,8100.0,26.6317,26.6562,26.599,26.6398,8100.0
2008-01-17 14:45:00,32.61,32.84,32.61,32.83,15900.0,26.6235,26.8113,26.6235,26.8031,15900.0
2008-01-17 14:50:00,32.83,33.02,32.83,32.95,31100.0,26.8031,26.9582,26.8031,26.9011,31100.0
2008-01-17 14:55:00,32.95,32.95,32.89,32.94,10600.0,26.9011,26.9011,26.8521,26.8929,10600.0
2008-01-17 15:00:00,32.93,32.94,32.78,32.8,15900.0,26.8848,26.8929,26.7623,26.7786,15900.0
2008-01-17 15:05:00,32.82,33.07,32.81,32.99,35300.0,26.7949,26.9991,26.7868,26.9337,35300.0
2008-01-17 15:10:00,33.0,33.04,32.92,33.0,48700.0,26.9419,26.9746,26.8766,26.9419,48700.0
2008-01-17 15:15:00,33.02,33.07,32.99,33.06,66300.0,26.9582,26.9991,26.9337,26.9909,66300.0
2008-01-17 15:20:00,33.06,33.1,32.99,33.02,56600.0,26.9909,27.0235,26.9337,26.9582,56600.0
2008-01-17 15:25:00,33.02,33.07,32.98,33.03,46900.0,26.9582,26.9991,26.9256,26.9664,46900.0
2008-01-17 15:30:00,33.03,33.03,32.75,32.87,50500.0,26.9664,26.9664,26.7378,26.8358,50500.0
2008-01-17 15:35:00,32.86,32.88,32.81,32.83,29700.0,26.8276,26.8439,26.7868,26.8031,29700.0
2008-01-17 15:40:00,32.84,32.85,32.76,32.82,46900.0,26.8113,26.8194,26.746,26.7949,46900.0
2008-01-17 15:45:00,32.82,32.84,32.74,32.79,40500.0,26.7949,26.8113,26.7296,26.7705,40500.0
2008-01-17 15:50:00,32.81,32.88,32.81,32.88,42400.0,26.7868,26.8439,26.7868,26.8439,42400.0
2008-01-17 15:55:00,32.88,32.89,32.73,32.85,70200.0,26.8439,26.8521,26.7215,26.8194,70200.0
2008-01-18 09:30:00,33.47,33.57,33.14,33.56,46100.0,27.3256,27.4073,27.0562,27.3991,46100.0
2008-01-18 09:35:00,33.56,33.8,33.47,33.6,195500.0,27.3991,27.595,27.3256,27.4318,195500.0
2008-01-18 09:40:00,33.61,33.7,33.58,33.62,21000.0,27.4399,27.5134,27.4154,27.4481,21000.0
2008-01-18 09:45:00,33.62,33.88,33.58,33.61,50000.0,27.4481,27.6604,27.4154,27.4399,50000.0
2008-01-18 09:50:00,33.62,33.66,33.15,33.21,46400.0,27.4481,27.4807,27.0644,27.1134,46400.0
2008-01-18 09:55:00,33.17,33.27,33.08,33.14,389700.0,27.0807,27.1623,27.0072,27.0562,389700.0
2008-01-18 10:00:00,33.14,33.24,33.07,33.13,164500.0,27.0562,27.1378,26.9991,27.048,164500.0
2008-01-18 10:05:00,33.11,33.16,33.05,33.14,38000.0,27.0317,27.0725,26.9827,27.0562,38000.0
2008-01-18 10:10:00,33.15,33.38,33.1,33.18,163300.0,27.0644,27.2521,27.0235,27.0889,163300.0
2008-01-18 10:15:00,33.19,33.25,33.18,33.18,158400.0,27.097,27.146,27.0889,27.0889,158400.0
2008-01-18 10:20:00,33.21,33.24,33.08,33.2,25700.0,27.1134,27.1378,27.0072,27.1052,25700.0
2008-01-18 10:25:00,33.2,33.25,33.11,33.11,76400.0,27.1052,27.146,27.0317,27.0317,76400.0
2008-01-18 10:30:00,33.14,33.28,33.14,33.24,21300.0,27.0562,27.1705,27.0562,27.1378,21300.0
2008-01-18 10:35:00,33.24,33.42,33.22,33.25,18900.0,27.1378,27.2848,27.1215,27.146,18900.0
2008-01-18 10:40:00,33.24,33.29,33.2,33.23,20600.0,27.1378,27.1787,27.1052,27.1297,20600.0
2008-01-18 10:45:00,33.23,33.24,33.2,33.24,26700.0,27.1297,27.1378,27.1052,27.1378,26700.0
2008-01-18 10:50:00,33.22,33.24,33.1,33.17,35100.0,27.1215,27.1378,27.0235,27.0807,35100.0
2008-01-18 10:55:00,33.18,33.45,33.12,33.4,21600.0,27.0889,27.3093,27.0399,27.2685,21600.0
2008-01-18 11:00:00,33.4,33.49,33.27,33.44,30000.0,27.2685,27.342,27.1623,27.3011,30000.0
2008-01-18 11:05:00,33.44,33.45,33.32,33.36,22200.0,27.3011,27.3093,27.2032,27.2358,22200.0
2008-01-18 11:10:00,33.34,33.42,33.28,33.3,28600.0,27.2195,27.2848,27.1705,27.1868,28600.0
2008-01-18 11:15:00,33.28,33.49,33.22,33.49,36800.0,27.1705,27.342,27.1215,27.342,36800.0
2008-01-18 11:20:00,33.49,33.6,33.37,33.55,53200.0,27.342,27.4318,27.244,27.3909,53200.0
2008-01-18 11:25:00,33.54,33.62,33.41,33.59,26900.0,27.3828,27.4481,27.2766,27.4236,26900.0
2008-01-18 11:30:00,33.61,33.67,33.46,33.5,18900.0,27.4399,27.4889,27.3175,27.3501,18900.0
2008-01-18 11:35:00,33.52,33.81,33.33,33.77,79400.0,27.3664,27.6032,27.2113,27.5705,79400.0
2008-01-18 11:40:00,33.77,33.86,33.56,33.75,87700.0,27.5705,27.644,27.3991,27.5542,87700.0
2008-01-18 11:45:00,33.8,33.95,33.55,33.75,80500.0,27.595,27.7175,27.3909,27.5542,80500.0
2008-01-18 11:50:00,33.78,34.01,33.78,34.0,123800.0,27.5787,27.7665,27.5787,27.7583,123800.0
2008-01-18 11:55:00,34.0,34.16,33.87,34.1,146400.0,27.7583,27.889,27.6522,27.84,146400.0
2008-01-18 12:00:00,34.11,34.26,33.99,33.99,49800.0,27.8481,27.9706,27.7502,27.7502,49800.0
2008-01-18 12:05:00,33.97,34.0,33.55,33.63,71000.0,27.7338,27.7583,27.3909,27.4562,71000.0
2008-01-18 12:10:00,33.64,33.8,33.63,33.78,22300.0,27.4644,27.595,27.4562,27.5787,22300.0
2008-01-18 12:15:00,33.77,33.91,33.77,33.87,26700.0,27.5705,27.6848,27.5705,27.6522,26700.0
2008-01-18 12:20:00,33.87,33.89,33.68,33.88,23600.0,27.6522,27.6685,27.4971,27.6604,23600.0
2008-01-18 12:25:00,33.9,34.25,33.9,34.23,37900.0,27.6767,27.9624,27.6767,27.9461,37900.0
2008-01-18 12:30:00,34.23,34.33,34.16,34.22,24100.0,27.9461,28.0277,27.889,27.9379,24100.0
2008-01-18 12:35:00,34.24,34.24,34.01,34.04,30000.0,27.9543,27.9543,27.7665,27.791,30000.0
2008-01-18 12:40:00,34.02,34.11,34.01,34.02,16900.0,27.7747,27.8481,27.7665,27.7747,16900.0
2008-01-18 12:45:00,34.02,34.17,34.01,34.17,16500.0,27.7747,27.8971,27.7665,27.8971,16500.0
2008-01-18 12:50:00,34.17,34.36,34.08,34.2,50000.0,27.8971,28.0522,27.8236,27.9216,50000.0
2008-01-18 12:55:00,34.24,34.24,34.11,34.15,12600.0,27.9543,27.9543,27.8481,27.8808,12600.0
2008-01-18 13:00:00,34.15,34.34,34.09,34.33,24100.0,27.8808,28.0359,27.8318,28.0277,24100.0
2008-01-18 13:05:00,34.36,34.37,34.21,34.25,19800.0,28.0522,28.0604,27.9298,27.9624,19800.0
2008-01-18 13:10:00,34.25,34.25,34.1,34.13,17000.0,27.9624,27.9624,27.84,27.8645,17000.0
2008-01-18 13:15:00,34.12,34.25,34.09,34.21,32800.0,27.8563,27.9624,27.8318,27.9298,32800.0
2008-01-18 13:20:00,34.18,34.24,34.1,34.24,25100.0,27.9053,27.9543,27.84,27.9543,25100.0
2008-01-18 13:25:00,34.23,34.31,34.2,34.21,13000.0,27.9461,28.0114,27.9216,27.9298,13000.0
2008-01-18 13:30:00,34.22,34.34,34.21,34.31,18500.0,27.9379,28.0359,27.9298,28.0114,18500.0
2008-01-18 13:35:00,34.32,34.32,34.12,34.15,25500.0,28.0196,28.0196,27.8563,27.8808,25500.0
2008-01-18 13:40:00,34.15,34.33,34.15,34.27,23600.0,27.8808,28.0277,27.8808,27.9788,23600.0
2008-01-18 13:45:00,34.28,34.44,34.25,34.36,27200.0,27.9869,28.1176,27.9624,28.0522,27200.0
2008-01-18 13:50:00,34.38,34.38,34.2,34.22,27600.0,28.0686,28.0686,27.9216,27.9379,27600.0
2008-01-18 13:55:00,34.26,34.3,34.14,34.2,27400.0,27.9706,28.0033,27.8726,27.9216,27400.0
2008-01-18 14:00:00,34.19,34.26,34.16,34.18,43400.0,27.9134,27.9706,27.889,27.9053,43400.0
2008-01-18 14:05:00,34.2,34.22,34.11,34.16,41700.0,27.9216,27.9379,27.8481,27.889,41700.0
2008-01-18 14:10:00,34.2,34.25,34.17,34.21,25400.0,27.9216,27.9624,27.8971,27.9298,25400.0
2008-01-18 14:15:00,34.2,34.3,34.2,34.23,50900.0,27.9216,28.0033,27.9216,27.9461,50900.0
2008-01-18 14:20:00,34.22,34.25,34.1,34.14,31400.0,27.9379,27.9624,27.84,27.8726,31400.0
2008-01-18 14:25:00,34.16,34.29,34.13,34.24,37300.0,27.889,27.9951,27.8645,27.9543,37300.0
2008-01-18 14:30:00,34.23,34.28,34.08,34.1,33400.0,27.9461,27.9869,27.8236,27.84,33400.0
2008-01-18 14:35:00,34.11,34.15,34.02,34.15,60400.0,27.8481,27.8808,27.7747,27.8808,60400.0
2008-01-18 14:40:00,34.15,34.2,34.04,34.05,42800.0,27.8808,27.9216,27.791,27.7991,42800.0
2008-01-18 14:45:00,34.05,34.14,34.01,34.06,33500.0,27.7991,27.8726,27.7665,27.8073,33500.0
2008-01-18 14:50:00,34.06,34.11,34.03,34.04,42800.0,27.8073,27.8481,27.7828,27.791,42800.0
2008-01-18 14:55:00,34.04,34.15,34.01,34.15,37500.0,27.791,27.8808,27.7665,27.8808,37500.0
2008-01-18 15:00:00,34.15,34.2,34.04,34.2,27500.0,27.8808,27.9216,27.791,27.9216,27500.0
2008-01-18 15:05:00,34.2,34.45,34.17,34.44,47700.0,27.9216,28.1257,27.8971,28.1176,47700.0
2008-01-18 15:10:00,34.43,34.53,34.41,34.42,45300.0,28.1094,28.191,28.0931,28.1012,45300.0
2008-01-18 15:15:00,34.4,34.41,34.2,34.2,42500.0,28.0849,28.0931,27.9216,27.9216,42500.0
2008-01-18 15:20:00,34.22,34.25,34.15,34.21,54200.0,27.9379,27.9624,27.8808,27.9298,54200.0
2008-01-18 15:25:00,34.23,34.24,34.16,34.23,39500.0,27.9461,27.9543,27.889,27.9461,39500.0
2008-01-18 15:30:00,34.25,34.4,34.19,34.29,41800.0,27.9624,28.0849,27.9134,27.9951,41800.0
2008-01-18 15:35:00,34.28,34.3,34.2,34.2,36800.0,27.9869,28.0033,27.9216,27.9216,36800.0
2008-01-18 15:40:00,34.2,34.42,34.14,34.35,65200.0,27.9216,28.1012,27.8726,28.0441,65200.0
2008-01-18 15:45:00,34.35,34.67,34.32,34.65,46600.0,28.0441,28.3053,28.0196,28.289,46600.0
2008-01-18 15:50:00,34.62,34.65,34.32,34.35,83200.0,28.2645,28.289,28.0196,28.0441,83200.0
2008-01-18 15:55:00,34.35,34.35,34.17,34.29,92000.0,28.0441,28.0441,27.8971,27.9951,92000.0
2008-01-22 09:30:00,32.6,32.86,32.21,32.63,86300.0,26.6153,26.8276,26.2969,26.6398,86300.0
2008-01-22 09:35:00,32.63,33.07,32.54,32.97,154300.0,26.6398,26.9991,26.5664,26.9174,154300.0
2008-01-22 09:40:00,32.92,33.14,32.75,33.04,64800.0,26.8766,27.0562,26.7378,26.9746,64800.0
2008-01-22 09:45:00,33.0,33.17,33.0,33.07,79300.0,26.9419,27.0807,26.9419,26.9991,79300.0
2008-01-22 09:50:00,33.03,33.11,32.95,32.96,68200.0,26.9664,27.0317,26.9011,26.9092,68200.0
2008-01-22 09:55:00,32.96,32.96,32.62,32.85,44200.0,26.9092,26.9092,26.6317,26.8194,44200.0
2008-01-22 10:00:00,32.86,32.92,32.77,32.87,68100.0,26.8276,26.8766,26.7541,26.8358,68100.0
2008-01-22 10:05:00,32.88,33.12,32.88,33.12,49800.0,26.8439,27.0399,26.8439,27.0399,49800.0
2008-01-22 10:10:00,33.13,33.28,33.12,33.2,69600.0,27.048,27.1705,27.0399,27.1052,69600.0
2008-01-22 10:15:00,33.19,33.59,33.18,33.39,36800.0,27.097,27.4236,27.0889,27.2603,36800.0
2008-01-22 10:20:00,33.35,33.72,33.35,33.53,29700.0,27.2277,27.5297,27.2277,27.3746,29700.0
2008-01-22 10:25:00,33.56,33.58,33.0,33.06,29200.0,27.3991,27.4154,26.9419,26.9909,29200.0
2008-01-22 10:30:00,33.03,33.3,32.92,33.3,33200.0,26.9664,27.1868,26.8766,27.1868,33200.0
2008-01-22 10:35:00,33.3,33.58,33.28,33.5,70300.0,27.1868,27.4154,27.1705,27.3501,70300.0
2008-01-22 10:40:00,33.49,33.76,33.46,33.65,172000.0,27.342,27.5624,27.3175,27.4726,172000.0
2008-01-22 10:45:00,33.57,33.82,33.5,33.56,73900.0,27.4073,27.6114,27.3501,27.3991,73900.0
2008-01-22 10:50:00,33.58,33.64,33.5,33.51,41500.0,27.4154,27.4644,27.3501,27.3583,41500.0
2008-01-22 10:55:00,33.52,33.95,33.43,33.79,176200.0,27.3664,27.7175,27.293,27.5869,176200.0
2008-01-22 11:00:00,33.8,34.11,33.78,34.04,80200.0,27.595,27.8481,27.5787,27.791,80200.0
2008-01-22 11:05:00,34.01,34.51,34.01,34.34,62500.0,27.7665,28.1747,27.7665,28.0359,62500.0
2008-01-22 11:10:00,34.32,34.55,34.18,34.22,126500.0,28.0196,28.2074,27.9053,27.9379,126500.0
2008-01-22 11:15:00,34.26,34.45,34.22,34.43,101700.0,27.9706,28.1257,27.9379,28.1094,101700.0
2008-01-22 11:20:00,34.46,34.47,34.1,34.2,51300.0,28.1339,28.142,27.84,27.9216,51300.0
2008-01-22 11:25:00,34.2,34.4,34.17,34.22,28000.0,27.9216,28.0849,27.8971,27.9379,28000.0
2008-01-22 11:30:00,34.26,34.32,34.24,34.31,20600.0,27.9706,28.0196,27.9543,28.0114,20600.0
2008-01-22 11:35:00,34.28,34.41,34.17,34.4,27700.0,27.9869,28.0931,27.8971,28.0849,27700.0
2008-01-22 11:40:00,34.41,34.68,34.36,34.4,80600.0,28.0931,28.3135,28.0522,28.0849,80600.0
2008-01-22 11:45:00,34.4,34.46,34.31,34.34,44600.0,28.0849,28.1339,28.0114,28.0359,44600.0
2008-01-22 11:50:00,34.35,34.37,34.21,34.3,50200.0,28.0441,28.0604,27.9298,28.0033,50200.0
2008-01-22 11:55:00,34.35,34.53,34.32,34.42,59500.0,28.0441,28.191,28.0196,28.1012,59500.0
2008-01-22 12:00:00,34.42,34.67,34.39,34.48,17900.0,28.1012,28.3053,28.0767,28.1502,17900.0
2008-01-22 12:05:00,34.51,34.73,34.48,34.7,30300.0,28.1747,28.3543,28.1502,28.3298,30300.0
2008-01-22 12:10:00,34.7,34.71,34.52,34.71,55600.0,28.3298,28.338,28.1829,28.338,55600.0
2008-01-22 12:15:00,34.71,34.89,34.7,34.77,74600.0,28.338,28.4849,28.3298,28.387,74600.0
2008-01-22 12:20:00,34.77,34.78,34.68,34.7,41800.0,28.387,28.3951,28.3135,28.3298,41800.0
2008-01-22 12:25:00,34.7,34.85,34.65,34.68,31000.0,28.3298,28.4523,28.289,28.3135,31000.0
2008-01-22 12:30:00,34.66,34.73,34.44,34.44,27300.0,28.2972,28.3543,28.1176,28.1176,27300.0
2008-01-22 12:35:00,34.48,34.65,34.48,34.58,30700.0,28.1502,28.289,28.1502,28.2318,30700.0
2008-01-22 12:40:00,34.57,34.9,34.52,34.71,53500.0,28.2237,28.4931,28.1829,28.338,53500.0
2008-01-22 12:45:00,34.73,34.78,34.67,34.78,30600.0,28.3543,28.3951,28.3053,28.3951,30600.0
2008-01-22 12:50:00,34.79,34.94,34.75,34.86,43700.0,28.4033,28.5258,28.3706,28.4604,43700.0
2008-01-22 12:55:00,34.9,35.04,34.86,35.04,60600.0,28.4931,28.6074,28.4604,28.6074,60600.0
2008-01-22 13:00:00,35.06,35.15,35.0,35.1,38500.0,28.6237,28.6972,28.5747,28.6564,38500.0
2008-01-22 13:05:00,35.11,35.23,35.03,35.03,43000.0,28.6646,28.7625,28.5992,28.5992,43000.0
2008-01-22 13:10:00,35.08,35.2,34.78,34.79,61100.0,28.6401,28.738,28.3951,28.4033,61100.0
2008-01-22 13:15:00,34.79,34.83,34.47,34.54,107800.0,28.4033,28.436,28.142,28.1992,107800.0
2008-01-22 13:20:00,34.54,34.68,34.49,34.55,32700.0,28.1992,28.3135,28.1584,28.2074,32700.0
2008-01-22 13:25:00,34.53,34.6,34.3,34.54,52100.0,28.191,28.2482,28.0033,28.1992,52100.0
2008-01-22 13:30:00,34.54,34.54,34.31,34.34,38000.0,28.1992,28.1992,28.0114,28.0359,38000.0
2008-01-22 13:35:00,34.34,34.42,34.22,34.31,27700.0,28.0359,28.1012,27.9379,28.0114,27700.0
2008-01-22 13:40:00,34.32,34.61,34.29,34.34,31100.0,28.0196,28.2563,27.9951,28.0359,31100.0
2008-01-22 13:45:00,34.32,34.34,34.15,34.33,20300.0,28.0196,28.0359,27.8808,28.0277,20300.0
2008-01-22 13:50:00,34.34,34.39,34.22,34.29,25100.0,28.0359,28.0767,27.9379,27.9951,25100.0
2008-01-22 13:55:00,34.32,34.4,34.28,34.4,28900.0,28.0196,28.0849,27.9869,28.0849,28900.0
2008-01-22 14:00:00,34.41,34.64,34.41,34.5,31300.0,28.0931,28.2808,28.0931,28.1665,31300.0
2008-01-22 14:05:00,34.5,34.74,34.42,34.7,35700.0,28.1665,28.3625,28.1012,28.3298,35700.0
2008-01-22 14:10:00,34.71,34.85,34.69,34.85,32400.0,28.338,28.4523,28.3217,28.4523,32400.0
2008-01-22 14:15:00,34.84,34.9,34.73,34.83,30500.0,28.4441,28.4931,28.3543,28.436,30500.0
2008-01-22 14:20:00,34.83,34.91,34.75,34.86,25400.0,28.436,28.5013,28.3706,28.4604,25400.0
2008-01-22 14:25:00,34.87,34.98,34.8,34.91,27700.0,28.4686,28.5584,28.4115,28.5013,27700.0
2008-01-22 14:30:00,34.92,34.96,34.84,34.92,44200.0,28.5094,28.5421,28.4441,28.5094,44200.0
2008-01-22 14:35:00,34.93,35.02,34.92,34.97,35000.0,28.5176,28.5911,28.5094,28.5503,35000.0
2008-01-22 14:40:00,34.97,35.04,34.93,34.99,36100.0,28.5503,28.6074,28.5176,28.5666,36100.0
2008-01-22 14:45:00,34.98,35.1,34.95,35.07,19600.0,28.5584,28.6564,28.5339,28.6319,19600.0
2008-01-22 14:50:00,35.09,35.14,34.92,35.11,24300.0,28.6482,28.689,28.5094,28.6646,24300.0
2008-01-22 14:55:00,35.1,35.21,35.03,35.09,23200.0,28.6564,28.7462,28.5992,28.6482,23200.0
2008-01-22 15:00:00,35.09,35.18,35.0,35.18,37700.0,28.6482,28.7217,28.5747,28.7217,37700.0
2008-01-22 15:05:00,35.16,35.26,35.02,35.19,45200.0,28.7054,28.787,28.5911,28.7299,45200.0
2008-01-22 15:10:00,35.19,35.26,35.03,35.07,54300.0,28.7299,28.787,28.5992,28.6319,54300.0
2008-01-22 15:15:00,35.07,35.24,35.01,35.11,39700.0,28.6319,28.7707,28.5829,28.6646,39700.0
2008-01-22 15:20:00,35.12,35.43,35.09,35.32,54900.0,28.6727,28.9258,28.6482,28.836,54900.0
2008-01-22 15:25:00,35.33,35.38,35.23,35.27,47600.0,28.8442,28.885,28.7625,28.7952,47600.0
2008-01-22 15:30:00,35.27,35.31,35.13,35.23,58300.0,28.7952,28.8278,28.6809,28.7625,58300.0
2008-01-22 15:35:00,35.23,35.36,35.19,35.22,70900.0,28.7625,28.8687,28.7299,28.7544,70900.0
2008-01-22 15:40:00,35.22,35.33,35.07,35.07,70300.0,28.7544,28.8442,28.6319,28.6319,70300.0
2008-01-22 15:45:00,35.08,35.29,35.01,35.05,53100.0,28.6401,28.8115,28.5829,28.6156,53100.0
2008-01-22 15:50:00,35.05,35.2,34.95,34.96,91200.0,28.6156,28.738,28.5339,28.5421,91200.0
2008-01-22 15:55:00,34.95,35.22,34.93,35.09,72600.0,28.5339,28.7544,28.5176,28.6482,72600.0
2008-01-23 09:30:00,33.82,34.19,33.82,34.15,51600.0,27.6114,27.9134,27.6114,27.8808,51600.0
2008-01-23 09:35:00,34.2,34.46,34.16,34.42,47200.0,27.9216,28.1339,27.889,28.1012,47200.0
2008-01-23 09:40:00,34.5,34.69,34.47,34.51,31900.0,28.1665,28.3217,28.142,28.1747,31900.0
2008-01-23 09:45:00,34.47,34.63,34.46,34.53,35600.0,28.142,28.2727,28.1339,28.191,35600.0
2008-01-23 09:50:00,34.49,34.58,34.45,34.58,39300.0,28.1584,28.2318,28.1257,28.2318,39300.0
2008-01-23 09:55:00,34.58,35.19,34.54,35.14,71500.0,28.2318,28.7299,28.1992,28.689,71500.0
2008-01-23 10:00:00,34.99,35.2,34.98,35.18,159300.0,28.5666,28.738,28.5584,28.7217,159300.0
2008-01-23 10:05:00,35.19,35.28,35.15,35.17,78600.0,28.7299,28.8033,28.6972,28.7135,78600.0
2008-01-23 10:10:00,35.17,35.69,35.13,35.26,65200.0,28.7135,29.1381,28.6809,28.787,65200.0
2008-01-23 10:15:00,35.26,36.06,35.23,36.06,168500.0,28.787,29.4402,28.7625,29.4402,168500.0
2008-01-23 10:20:00,36.06,36.3,35.7,36.11,87400.0,29.4402,29.6361,29.1462,29.481,87400.0
2008-01-23 10:25:00,36.11,36.11,35.85,35.98,127700.0,29.481,29.481,29.2687,29.3748,127700.0
2008-01-23 10:30:00,36.01,36.47,35.98,36.03,62200.0,29.3993,29.7749,29.3748,29.4157,62200.0
2008-01-23 10:35:00,36.02,36.05,35.8,35.94,135200.0,29.4075,29.432,29.2279,29.3422,135200.0
2008-01-23 10:40:00,35.94,35.99,35.81,35.83,55900.0,29.3422,29.383,29.236,29.2524,55900.0
2008-01-23 10:45:00,35.83,36.17,35.83,36.17,96400.0,29.2524,29.53,29.2524,29.53,96400.0
2008-01-23 10:50:00,36.17,36.17,35.88,35.9,96600.0,29.53,29.53,29.2932,29.3095,96600.0
2008-01-23 10:55:00,35.9,36.06,35.9,35.95,18000.0,29.3095,29.4402,29.3095,29.3503,18000.0
2008-01-23 11:00:00,35.95,36.03,35.92,36.0,33500.0,29.3503,29.4157,29.3259,29.3912,33500.0
2008-01-23 11:05:00,36.0,36.07,35.9,35.96,69700.0,29.3912,29.4483,29.3095,29.3585,69700.0
2008-01-23 11:10:00,35.97,36.02,35.92,35.98,35200.0,29.3667,29.4075,29.3259,29.3748,35200.0
2008-01-23 11:15:00,35.98,36.07,35.93,35.96,60900.0,29.3748,29.4483,29.334,29.3585,60900.0
2008-01-23 11:20:00,35.94,36.09,35.91,36.04,34900.0,29.3422,29.4646,29.3177,29.4238,34900.0
2008-01-23 11:25:00,36.05,36.16,35.91,35.95,117600.0,29.432,29.5218,29.3177,29.3503,117600.0
2008-01-23 11:30:00,35.96,36.01,35.93,35.95,62600.0,29.3585,29.3993,29.334,29.3503,62600.0
2008-01-23 11:35:00,35.95,35.95,35.74,35.82,38500.0,29.3503,29.3503,29.1789,29.2442,38500.0
2008-01-23 11:40:00,35.83,35.86,35.69,35.81,20100.0,29.2524,29.2769,29.1381,29.236,20100.0
2008-01-23 11:45:00,35.81,35.81,35.45,35.46,38700.0,29.236,29.236,28.9421,28.9503,38700.0
2008-01-23 11:50:00,35.47,35.52,35.4,35.45,30500.0,28.9585,28.9993,28.9013,28.9421,30500.0
2008-01-23 11:55:00,35.48,35.56,35.46,35.46,20000.0,28.9666,29.0319,28.9503,28.9503,20000.0
2008-01-23 12:00:00,35.49,35.58,35.25,35.41,49400.0,28.9748,29.0483,28.7789,28.9095,49400.0
2008-01-23 12:05:00,35.44,35.56,35.44,35.52,37200.0,28.934,29.0319,28.934,28.9993,37200.0
2008-01-23 12:10:00,35.56,35.71,35.5,35.59,27100.0,29.0319,29.1544,28.983,29.0564,27100.0
2008-01-23 12:15:00,35.59,35.72,35.53,35.69,16800.0,29.0564,29.1626,29.0074,29.1381,16800.0
2008-01-23 12:20:00,35.68,35.82,35.65,35.65,26100.0,29.1299,29.2442,29.1054,29.1054,26100.0
2008-01-23 12:25:00,35.65,35.8,35.58,35.68,30000.0,29.1054,29.2279,29.0483,29.1299,30000.0
2008-01-23 12:30:00,35.73,35.78,35.51,35.51,31900.0,29.1707,29.2116,28.9911,28.9911,31900.0
2008-01-23 12:35:00,35.55,35.57,35.45,35.5,43600.0,29.0238,29.0401,28.9421,28.983,43600.0
2008-01-23 12:40:00,35.5,35.55,35.45,35.52,27000.0,28.983,29.0238,28.9421,28.9993,27000.0
2008-01-23 12:45:00,35.53,35.56,35.45,35.54,43800.0,29.0074,29.0319,28.9421,29.0156,43800.0
2008-01-23 12:50:00,35.54,35.62,35.47,35.5,19600.0,29.0156,29.0809,28.9585,28.983,19600.0
2008-01-23 12:55:00,35.53,35.53,35.43,35.45,44600.0,29.0074,29.0074,28.9258,28.9421,44600.0
2008-01-23 13:00:00,35.46,35.5,35.33,35.35,40400.0,28.9503,28.983,28.8442,28.8605,40400.0
2008-01-23 13:05:00,35.31,35.41,35.3,35.32,63700.0,28.8278,28.9095,28.8197,28.836,63700.0
2008-01-23 13:10:00,35.37,35.37,35.21,35.25,16100.0,28.8768,28.8768,28.7462,28.7789,16100.0
2008-01-23 13:15:00,35.26,35.26,35.13,35.17,37400.0,28.787,28.787,28.6809,28.7135,37400.0
2008-01-23 13:20:00,35.21,35.26,35.2,35.26,21400.0,28.7462,28.787,28.738,28.787,21400.0
2008-01-23 13:25:00,35.26,35.29,35.2,35.21,19600.0,28.787,28.8115,28.738,28.7462,19600.0
2008-01-23 13:30:00,35.24,35.35,35.1,35.3,17000.0,28.7707,28.8605,28.6564,28.8197,17000.0
2008-01-23 13:35:00,35.32,35.4,35.28,35.33,18400.0,28.836,28.9013,28.8033,28.8442,18400.0
2008-01-23 13:40:00,35.33,35.49,35.29,35.45,59500.0,28.8442,28.9748,28.8115,28.9421,59500.0
2008-01-23 13:45:00,35.43,35.77,35.43,35.76,32200.0,28.9258,29.2034,28.9258,29.1952,32200.0
2008-01-23 13:50:00,35.77,35.77,35.59,35.69,29900.0,29.2034,29.2034,29.0564,29.1381,29900.0
2008-01-23 13:55:00,35.65,35.68,35.45,35.47,18400.0,29.1054,29.1299,28.9421,28.9585,18400.0
2008-01-23 14:00:00,35.5,35.5,35.43,35.46,48600.0,28.983,28.983,28.9258,28.9503,48600.0
2008-01-23 14:05:00,35.49,35.64,35.48,35.57,48400.0,28.9748,29.0973,28.9666,29.0401,48400.0
2008-01-23 14:10:00,35.59,35.75,35.46,35.58,140700.0,29.0564,29.1871,28.9503,29.0483,140700.0
2008-01-23 14:15:00,35.62,35.62,35.47,35.53,53100.0,29.0809,29.0809,28.9585,29.0074,53100.0
2008-01-23 14:20:00,35.53,35.76,35.5,35.69,34600.0,29.0074,29.1952,28.983,29.1381,34600.0
2008-01-23 14:25:00,35.73,35.92,35.69,35.88,19200.0,29.1707,29.3259,29.1381,29.2932,19200.0
2008-01-23 14:30:00,35.89,35.91,35.69,35.88,43700.0,29.3014,29.3177,29.1381,29.2932,43700.0
2008-01-23 14:35:00,35.91,35.91,35.6,35.81,35800.0,29.3177,29.3177,29.0646,29.236,35800.0
2008-01-23 14:40:00,35.83,36.04,35.76,35.84,71800.0,29.2524,29.4238,29.1952,29.2605,71800.0
2008-01-23 14:45:00,35.82,35.84,35.62,35.69,25700.0,29.2442,29.2605,29.0809,29.1381,25700.0
2008-01-23 14:50:00,35.71,35.88,35.56,35.65,57500.0,29.1544,29.2932,29.0319,29.1054,57500.0
2008-01-23 14:55:00,35.64,35.98,35.64,35.93,38600.0,29.0973,29.3748,29.0973,29.334,38600.0
2008-01-23 15:00:00,35.94,36.01,35.92,36.0,75900.0,29.3422,29.3993,29.3259,29.3912,75900.0
2008-01-23 15:05:00,36.0,36.4,35.99,36.39,70700.0,29.3912,29.7177,29.383,29.7096,70700.0
2008-01-23 15:10:00,36.4,36.8,36.39,36.76,52400.0,29.7177,30.0443,29.7096,30.0116,52400.0
2008-01-23 15:15:00,36.76,36.85,36.7,36.72,64800.0,30.0116,30.0851,29.9627,29.979,64800.0
2008-01-23 15:20:00,36.72,36.84,36.68,36.84,39800.0,29.979,30.077,29.9463,30.077,39800.0
2008-01-23 15:25:00,36.84,36.88,36.8,36.84,132600.0,30.077,30.1096,30.0443,30.077,132600.0
2008-01-23 15:30:00,36.84,37.09,36.8,37.09,127100.0,30.077,30.2811,30.0443,30.2811,127100.0
2008-01-23 15:35:00,37.09,37.52,37.05,37.49,89000.0,30.2811,30.6321,30.2484,30.6076,89000.0
2008-01-23 15:40:00,37.49,37.52,37.07,37.09,106600.0,30.6076,30.6321,30.2647,30.2811,106600.0
2008-01-23 15:45:00,37.11,37.48,37.07,37.25,63200.0,30.2974,30.5995,30.2647,30.4117,63200.0
2008-01-23 15:50:00,37.43,37.51,37.24,37.44,76100.0,30.5587,30.624,30.4035,30.5668,76100.0
2008-01-23 15:55:00,37.36,37.57,37.25,37.36,206900.0,30.5015,30.6729,30.4117,30.5015,206900.0
2008-01-24 09:30:00,37.51,37.57,37.31,37.47,40700.0,30.624,30.6729,30.4607,30.5913,40700.0
2008-01-24 09:35:00,37.49,37.5,37.36,37.37,16600.0,30.6076,30.6158,30.5015,30.5097,16600.0
2008-01-24 09:40:00,37.38,38.1,37.36,38.05,52600.0,30.5178,31.1057,30.5015,31.0648,52600.0
2008-01-24 09:45:00,38.05,38.25,37.9,38.17,36900.0,31.0648,31.2281,30.9424,31.1628,36900.0
2008-01-24 09:50:00,38.21,38.25,38.15,38.15,40000.0,31.1955,31.2281,31.1465,31.1465,40000.0
2008-01-24 09:55:00,38.17,38.28,38.06,38.15,51300.0,31.1628,31.2526,31.073,31.1465,51300.0
2008-01-24 10:00:00,38.17,38.25,38.15,38.24,48300.0,31.1628,31.2281,31.1465,31.22,48300.0
2008-01-24 10:05:00,38.23,38.33,38.08,38.3,86000.0,31.2118,31.2934,31.0893,31.2689,86000.0
2008-01-24 10:10:00,38.34,38.36,38.24,38.25,47300.0,31.3016,31.3179,31.22,31.2281,47300.0
2008-01-24 10:15:00,38.25,38.27,38.12,38.19,53800.0,31.2281,31.2444,31.122,31.1791,53800.0
2008-01-24 10:20:00,38.19,38.31,37.96,38.08,130000.0,31.1791,31.2771,30.9914,31.0893,130000.0
2008-01-24 10:25:00,38.07,38.7,38.03,38.7,122400.0,31.0812,31.5955,31.0485,31.5955,122400.0
2008-01-24 10:30:00,38.65,38.77,38.3,38.55,53500.0,31.5547,31.6527,31.2689,31.473,53500.0
2008-01-24 10:35:00,38.57,38.58,38.45,38.48,57400.0,31.4894,31.4975,31.3914,31.4159,57400.0
2008-01-24 10:40:00,38.51,38.57,38.45,38.51,29800.0,31.4404,31.4894,31.3914,31.4404,29800.0
2008-01-24 10:45:00,38.5,38.51,38.46,38.5,17400.0,31.4322,31.4404,31.3996,31.4322,17400.0
2008-01-24 10:50:00,38.49,38.51,38.38,38.39,15000.0,31.4241,31.4404,31.3343,31.3424,15000.0
2008-01-24 10:55:00,38.42,38.51,38.41,38.41,99200.0,31.3669,31.4404,31.3587,31.3587,99200.0
2008-01-24 11:00:00,38.39,38.4,38.17,38.21,26300.0,31.3424,31.3506,31.1628,31.1955,26300.0
2008-01-24 11:05:00,38.21,38.23,38.12,38.17,53200.0,31.1955,31.2118,31.122,31.1628,53200.0
2008-01-24 11:10:00,38.17,38.29,38.17,38.26,39000.0,31.1628,31.2608,31.1628,31.2363,39000.0
2008-01-24 11:15:00,38.26,38.35,38.23,38.35,13900.0,31.2363,31.3098,31.2118,31.3098,13900.0
2008-01-24 11:20:00,38.34,38.39,38.28,38.37,20200.0,31.3016,31.3424,31.2526,31.3261,20200.0
2008-01-24 11:25:00,38.38,38.44,38.36,38.43,14400.0,31.3343,31.3832,31.3179,31.3751,14400.0
2008-01-24 11:30:00,38.43,38.54,38.43,38.51,21100.0,31.3751,31.4649,31.3751,31.4404,21100.0
2008-01-24 11:35:00,38.49,38.54,38.36,38.45,27000.0,31.4241,31.4649,31.3179,31.3914,27000.0
2008-01-24 11:40:00,38.45,38.5,38.29,38.47,26100.0,31.3914,31.4322,31.2608,31.4077,26100.0
2008-01-24 11:45:00,38.47,38.6,38.47,38.49,85900.0,31.4077,31.5139,31.4077,31.4241,85900.0
2008-01-24 11:50:00,38.49,38.67,38.49,38.63,13200.0,31.4241,31.571,31.4241,31.5384,13200.0
2008-01-24 11:55:00,38.63,38.65,38.41,38.41,88200.0,31.5384,31.5547,31.3587,31.3587,88200.0
2008-01-24 12:00:00,38.41,38.55,38.33,38.51,20000.0,31.3587,31.473,31.2934,31.4404,20000.0
2008-01-24 12:05:00,38.52,38.6,38.5,38.54,20900.0,31.4485,31.5139,31.4322,31.4649,20900.0
2008-01-24 12:10:00,38.55,38.56,38.36,38.39,34300.0,31.473,31.4812,31.3179,31.3424,34300.0
2008-01-24 12:15:00,38.39,38.46,38.33,38.38,25600.0,31.3424,31.3996,31.2934,31.3343,25600.0
2008-01-24 12:20:00,38.39,38.41,38.18,38.27,116300.0,31.3424,31.3587,31.171,31.2444,116300.0
2008-01-24 12:25:00,38.25,38.26,38.05,38.16,54800.0,31.2281,31.2363,31.0648,31.1546,54800.0
2008-01-24 12:30:00,38.16,38.18,38.01,38.14,44700.0,31.1546,31.171,31.0322,31.1383,44700.0
2008-01-24 12:35:00,38.14,38.16,37.99,37.99,62100.0,31.1383,31.1546,31.0158,31.0158,62100.0
2008-01-24 12:40:00,38.01,38.1,38.01,38.1,47800.0,31.0322,31.1057,31.0322,31.1057,47800.0
2008-01-24 12:45:00,38.07,38.13,38.06,38.13,19700.0,31.0812,31.1301,31.073,31.1301,19700.0
2008-01-24 12:50:00,38.13,38.15,38.11,38.13,24500.0,31.1301,31.1465,31.1138,31.1301,24500.0
2008-01-24 12:55:00,38.14,38.31,38.12,38.26,35800.0,31.1383,31.2771,31.122,31.2363,35800.0
2008-01-24 13:00:00,38.29,38.29,38.03,38.1,68600.0,31.2608,31.2608,31.0485,31.1057,68600.0
2008-01-24 13:05:00,38.09,38.09,37.9,37.9,47200.0,31.0975,31.0975,30.9424,30.9424,47200.0
2008-01-24 13:10:00,37.91,38.16,37.84,38.15,45700.0,30.9505,31.1546,30.8934,31.1465,45700.0
2008-01-24 13:15:00,38.15,38.32,38.14,38.27,15100.0,31.1465,31.2853,31.1383,31.2444,15100.0
2008-01-24 13:20:00,38.26,38.39,38.23,38.32,12000.0,31.2363,31.3424,31.2118,31.2853,12000.0
2008-01-24 13:25:00,38.32,38.35,38.22,38.22,44300.0,31.2853,31.3098,31.2036,31.2036,44300.0
2008-01-24 13:30:00,38.22,38.26,38.1,38.24,20100.0,31.2036,31.2363,31.1057,31.22,20100.0
2008-01-24 13:35:00,38.26,38.34,38.25,38.34,18100.0,31.2363,31.3016,31.2281,31.3016,18100.0
2008-01-24 13:40:00,38.37,38.49,38.36,38.4,12900.0,31.3261,31.4241,31.3179,31.3506,12900.0
2008-01-24 13:45:00,38.4,38.5,38.38,38.46,25900.0,31.3506,31.4322,31.3343,31.3996,25900.0
2008-01-24 13:50:00,38.45,38.48,38.24,38.29,56400.0,31.3914,31.4159,31.22,31.2608,56400.0
2008-01-24 13:55:00,38.3,38.33,38.24,38.28,19600.0,31.2689,31.2934,31.22,31.2526,19600.0
2008-01-24 14:00:00,38.26,38.3,38.18,38.29,13100.0,31.2363,31.2689,31.171,31.2608,13100.0
2008-01-24 14:05:00,38.3,38.33,38.25,38.3,32800.0,31.2689,31.2934,31.2281,31.2689,32800.0
2008-01-24 14:10:00,38.33,38.35,38.17,38.25,27600.0,31.2934,31.3098,31.1628,31.2281,27600.0
2008-01-24 14:15:00,38.25,38.27,38.0,38.05,24900.0,31.2281,31.2444,31.024,31.0648,24900.0
2008-01-24 14:20:00,38.06,38.21,38.04,38.2,26600.0,31.073,31.1955,31.0567,31.1873,26600.0
2008-01-24 14:25:00,38.2,38.28,38.19,38.22,32000.0,31.1873,31.2526,31.1791,31.2036,32000.0
2008-01-24 14:30:00,38.21,38.31,38.12,38.14,33900.0,31.1955,31.2771,31.122,31.1383,33900.0
2008-01-24 14:35:00,38.12,38.21,38.12,38.2,28900.0,31.122,31.1955,31.122,31.1873,28900.0
2008-01-24 14:40:00,38.21,38.3,38.05,38.08,42800.0,31.1955,31.2689,31.0648,31.0893,42800.0
2008-01-24 14:45:00,38.12,38.25,38.04,38.05,60100.0,31.122,31.2281,31.0567,31.0648,60100.0
2008-01-24 14:50:00,38.07,38.16,38.04,38.08,20700.0,31.0812,31.1546,31.0567,31.0893,20700.0
2008-01-24 14:55:00,38.1,38.16,38.0,38.05,36100.0,31.1057,31.1546,31.024,31.0648,36100.0
2008-01-24 15:00:00,38.04,38.08,38.0,38.02,44800.0,31.0567,31.0893,31.024,31.0403,44800.0
2008-01-24 15:05:00,38.05,38.35,37.98,38.12,137600.0,31.0648,31.3098,31.0077,31.122,137600.0
2008-01-24 15:10:00,38.12,38.21,38.07,38.19,40800.0,31.122,31.1955,31.0812,31.1791,40800.0
2008-01-24 15:15:00,38.17,38.3,38.14,38.18,48800.0,31.1628,31.2689,31.1383,31.171,48800.0
2008-01-24 15:20:00,38.22,38.35,38.19,38.24,48300.0,31.2036,31.3098,31.1791,31.22,48300.0
2008-01-24 15:25:00,38.25,38.35,38.25,38.3,37200.0,31.2281,31.3098,31.2281,31.2689,37200.0
2008-01-24 15:30:00,38.31,38.5,38.31,38.4,65700.0,31.2771,31.4322,31.2771,31.3506,65700.0
2008-01-24 15:35:00,38.41,38.5,38.37,38.49,52800.0,31.3587,31.4322,31.3261,31.4241,52800.0
2008-01-24 15:40:00,38.5,38.81,38.5,38.81,98200.0,31.4322,31.6853,31.4322,31.6853,98200.0
2008-01-24 15:45:00,38.81,38.82,38.71,38.78,65500.0,31.6853,31.6935,31.6037,31.6608,65500.0
2008-01-24 15:50:00,38.76,38.81,38.53,38.71,69200.0,31.6445,31.6853,31.4567,31.6037,69200.0
2008-01-24 15:55:00,38.68,38.71,38.4,38.46,75900.0,31.5792,31.6037,31.3506,31.3996,75900.0
2008-01-25 09:30:00,38.19,38.31,38.04,38.27,30700.0,31.1791,31.2771,31.0567,31.2444,30700.0
2008-01-25 09:35:00,38.29,38.49,38.14,38.2,56400.0,31.2608,31.4241,31.1383,31.1873,56400.0
2008-01-25 09:40:00,38.19,38.55,38.11,38.51,69200.0,31.1791,31.473,31.1138,31.4404,69200.0
2008-01-25 09:45:00,38.53,38.72,38.43,38.5,27900.0,31.4567,31.6118,31.3751,31.4322,27900.0
2008-01-25 09:50:00,38.5,38.5,38.27,38.31,24900.0,31.4322,31.4322,31.2444,31.2771,24900.0
2008-01-25 09:55:00,38.31,38.47,38.3,38.4,47500.0,31.2771,31.4077,31.2689,31.3506,47500.0
2008-01-25 10:00:00,38.41,38.42,38.34,38.4,41200.0,31.3587,31.3669,31.3016,31.3506,41200.0
2008-01-25 10:05:00,38.4,38.4,38.25,38.32,74400.0,31.3506,31.3506,31.2281,31.2853,74400.0
2008-01-25 10:10:00,38.33,38.42,38.31,38.42,45400.0,31.2934,31.3669,31.2771,31.3669,45400.0
2008-01-25 10:15:00,38.41,38.62,38.39,38.62,55800.0,31.3587,31.5302,31.3424,31.5302,55800.0
2008-01-25 10:20:00,38.63,38.79,38.53,38.53,41800.0,31.5384,31.669,31.4567,31.4567,41800.0
2008-01-25 10:25:00,38.54,38.54,38.4,38.45,24900.0,31.4649,31.4649,31.3506,31.3914,24900.0
2008-01-25 10:30:00,38.49,38.49,38.42,38.45,130100.0,31.4241,31.4241,31.3669,31.3914,130100.0
2008-01-25 10:35:00,38.45,38.56,38.45,38.56,31800.0,31.3914,31.4812,31.3914,31.4812,31800.0
2008-01-25 10:40:00,38.56,38.63,38.42,38.51,51300.0,31.4812,31.5384,31.3669,31.4404,51300.0
2008-01-25 10:45:00,38.57,38.57,38.46,38.48,16600.0,31.4894,31.4894,31.3996,31.4159,16600.0
2008-01-25 10:50:00,38.49,38.5,38.45,38.49,30400.0,31.4241,31.4322,31.3914,31.4241,30400.0
2008-01-25 10:55:00,38.47,38.51,38.43,38.45,32800.0,31.4077,31.4404,31.3751,31.3914,32800.0
2008-01-25 11:00:00,38.44,38.45,37.92,37.92,80500.0,31.3832,31.3914,30.9587,30.9587,80500.0
2008-01-25 11:05:00,37.95,38.02,37.93,37.96,19600.0,30.9832,31.0403,30.9669,30.9914,19600.0
2008-01-25 11:10:00,37.95,37.98,37.67,37.75,144700.0,30.9832,31.0077,30.7546,30.8199,144700.0
2008-01-25 11:15:00,37.76,37.94,37.71,37.78,26900.0,30.8281,30.975,30.7872,30.8444,26900.0
2008-01-25 11:20:00,37.76,37.86,37.76,37.85,18800.0,30.8281,30.9097,30.8281,30.9015,18800.0
2008-01-25 11:25:00,37.84,37.86,37.72,37.83,23400.0,30.8934,30.9097,30.7954,30.8852,23400.0
2008-01-25 11:30:00,37.83,38.06,37.79,38.01,26500.0,30.8852,31.073,30.8526,31.0322,26500.0
2008-01-25 11:35:00,37.98,38.13,37.94,38.0,23800.0,31.0077,31.1301,30.975,31.024,23800.0
2008-01-25 11:40:00,38.0,38.03,37.94,38.03,19700.0,31.024,31.0485,30.975,31.0485,19700.0
2008-01-25 11:45:00,38.05,38.07,37.94,37.97,35600.0,31.0648,31.0812,30.975,30.9995,35600.0
2008-01-25 11:50:00,37.99,38.03,37.94,38.0,50300.0,31.0158,31.0485,30.975,31.024,50300.0
2008-01-25 11:55:00,38.0,38.0,37.95,38.0,28100.0,31.024,31.024,30.9832,31.024,28100.0
2008-01-25 12:00:00,37.99,38.03,37.96,37.96,35100.0,31.0158,31.0485,30.9914,30.9914,35100.0
2008-01-25 12:05:00,37.96,37.96,37.8,37.85,39400.0,30.9914,30.9914,30.8607,30.9015,39400.0
2008-01-25 12:10:00,37.83,38.02,37.79,37.97,40300.0,30.8852,31.0403,30.8526,30.9995,40300.0
2008-01-25 12:15:00,37.97,38.04,37.96,38.0,32600.0,30.9995,31.0567,30.9914,31.024,32600.0
2008-01-25 12:20:00,37.99,38.05,37.93,38.03,20500.0,31.0158,31.0648,30.9669,31.0485,20500.0
2008-01-25 12:25:00,38.03,38.04,37.86,37.87,20300.0,31.0485,31.0567,30.9097,30.9179,20300.0
2008-01-25 12:30:00,37.87,38.05,37.87,38.02,31500.0,30.9179,31.0648,30.9179,31.0403,31500.0
2008-01-25 12:35:00,38.03,38.04,37.88,37.98,35500.0,31.0485,31.0567,30.926,31.0077,35500.0
2008-01-25 12:40:00,37.94,37.99,37.9,37.99,9200.0,30.975,31.0158,30.9424,31.0158,9200.0
2008-01-25 12:45:00,37.99,38.09,37.8,37.8,15200.0,31.0158,31.0975,30.8607,30.8607,15200.0
2008-01-25 12:50:00,37.78,37.81,37.64,37.66,12300.0,30.8444,30.8689,30.7301,30.7464,12300.0
2008-01-25 12:55:00,37.67,37.67,37.42,37.46,36600.0,30.7546,30.7546,30.5505,30.5831,36600.0
2008-01-25 13:00:00,37.46,37.48,37.37,37.45,50100.0,30.5831,30.5995,30.5097,30.575,50100.0
2008-01-25 13:05:00,37.45,37.59,37.43,37.45,42000.0,30.575,30.6893,30.5587,30.575,42000.0
2008-01-25 13:10:00,37.45,37.63,37.45,37.58,14300.0,30.575,30.7219,30.575,30.6811,14300.0
2008-01-25 13:15:00,37.57,37.61,37.45,37.57,60800.0,30.6729,30.7056,30.575,30.6729,60800.0
2008-01-25 13:20:00,37.56,37.68,37.52,37.59,12600.0,30.6648,30.7628,30.6321,30.6893,12600.0
2008-01-25 13:25:00,37.59,37.6,37.44,37.51,9600.0,30.6893,30.6974,30.5668,30.624,9600.0
2008-01-25 13:30:00,37.48,37.51,37.36,37.36,11100.0,30.5995,30.624,30.5015,30.5015,11100.0
2008-01-25 13:35:00,37.38,37.38,37.19,37.32,15500.0,30.5178,30.5178,30.3627,30.4688,15500.0
2008-01-25 13:40:00,37.32,37.38,37.19,37.36,23100.0,30.4688,30.5178,30.3627,30.5015,23100.0
2008-01-25 13:45:00,37.33,37.38,37.13,37.16,28900.0,30.477,30.5178,30.3137,30.3382,28900.0
2008-01-25 13:50:00,37.16,37.19,37.1,37.15,32700.0,30.3382,30.3627,30.2892,30.3301,32700.0
2008-01-25 13:55:00,37.15,37.38,37.1,37.28,23800.0,30.3301,30.5178,30.2892,30.4362,23800.0
2008-01-25 14:00:00,37.26,37.42,37.22,37.37,13300.0,30.4199,30.5505,30.3872,30.5097,13300.0
2008-01-25 14:05:00,37.37,37.41,37.28,37.41,17500.0,30.5097,30.5423,30.4362,30.5423,17500.0
2008-01-25 14:10:00,37.41,37.41,37.24,37.29,20900.0,30.5423,30.5423,30.4035,30.4444,20900.0
2008-01-25 14:15:00,37.31,37.33,37.1,37.13,27600.0,30.4607,30.477,30.2892,30.3137,27600.0
2008-01-25 14:20:00,37.15,37.19,37.1,37.13,22300.0,30.3301,30.3627,30.2892,30.3137,22300.0
2008-01-25 14:25:00,37.13,37.17,36.96,37.06,20400.0,30.3137,30.3464,30.1749,30.2566,20400.0
2008-01-25 14:30:00,37.05,37.13,37.03,37.05,19400.0,30.2484,30.3137,30.2321,30.2484,19400.0
2008-01-25 14:35:00,37.06,37.24,37.01,37.14,21200.0,30.2566,30.4035,30.2158,30.3219,21200.0
2008-01-25 14:40:00,37.14,37.14,36.96,37.04,14500.0,30.3219,30.3219,30.1749,30.2402,14500.0
2008-01-25 14:45:00,37.05,37.05,36.88,37.02,20300.0,30.2484,30.2484,30.1096,30.2239,20300.0
2008-01-25 14:50:00,37.0,37.09,36.86,36.93,37900.0,30.2076,30.2811,30.0933,30.1504,37900.0
2008-01-25 14:55:00,36.96,37.12,36.86,37.12,32000.0,30.1749,30.3056,30.0933,30.3056,32000.0
2008-01-25 15:00:00,37.12,37.16,37.04,37.15,26800.0,30.3056,30.3382,30.2402,30.3301,26800.0
2008-01-25 15:05:00,37.15,37.15,37.02,37.04,17900.0,30.3301,30.3301,30.2239,30.2402,17900.0
2008-01-25 15:10:00,37.04,37.16,37.0,37.15,24400.0,30.2402,30.3382,30.2076,30.3301,24400.0
2008-01-25 15:15:00,37.15,37.44,37.15,37.3,40800.0,30.3301,30.5668,30.3301,30.4525,40800.0
2008-01-25 15:20:00,37.3,37.52,37.22,37.29,39400.0,30.4525,30.6321,30.3872,30.4444,39400.0
2008-01-25 15:25:00,37.28,37.29,37.1,37.22,39200.0,30.4362,30.4444,30.2892,30.3872,39200.0
2008-01-25 15:30:00,37.22,37.22,36.97,37.14,40700.0,30.3872,30.3872,30.1831,30.3219,40700.0
2008-01-25 15:35:00,37.13,37.26,37.1,37.15,46200.0,30.3137,30.4199,30.2892,30.3301,46200.0
2008-01-25 15:40:00,37.16,37.19,37.0,37.16,53200.0,30.3382,30.3627,30.2076,30.3382,53200.0
2008-01-25 15:45:00,37.15,37.16,36.85,36.86,57400.0,30.3301,30.3382,30.0851,30.0933,57400.0
2008-01-25 15:50:00,36.86,36.93,36.73,36.84,74200.0,30.0933,30.1504,29.9872,30.077,74200.0
2008-01-25 15:55:00,36.82,36.89,36.7,36.81,104000.0,30.0606,30.1178,29.9627,30.0525,104000.0
2008-01-28 09:30:00,37.02,37.16,36.92,37.13,43200.0,30.2239,30.3382,30.1423,30.3137,43200.0
2008-01-28 09:35:00,37.14,37.5,37.14,37.5,41000.0,30.3219,30.6158,30.3219,30.6158,41000.0
2008-01-28 09:40:00,37.51,37.55,37.11,37.16,55200.0,30.624,30.6566,30.2974,30.3382,55200.0
2008-01-28 09:45:00,37.16,37.38,37.13,37.29,45500.0,30.3382,30.5178,30.3137,30.4444,45500.0
2008-01-28 09:50:00,37.28,37.33,37.2,37.3,28200.0,30.4362,30.477,30.3709,30.4525,28200.0
2008-01-28 09:55:00,37.3,37.33,37.18,37.23,17600.0,30.4525,30.477,30.3545,30.3954,17600.0
2008-01-28 10:00:00,37.23,37.23,37.08,37.2,46800.0,30.3954,30.3954,30.2729,30.3709,46800.0
2008-01-28 10:05:00,37.22,37.26,37.08,37.08,18800.0,30.3872,30.4199,30.2729,30.2729,18800.0
2008-01-28 10:10:00,37.12,37.38,37.12,37.35,22900.0,30.3056,30.5178,30.3056,30.4933,22900.0
2008-01-28 10:15:00,37.35,37.61,37.35,37.58,43700.0,30.4933,30.7056,30.4933,30.6811,43700.0
2008-01-28 10:20:00,37.58,37.75,37.58,37.69,37300.0,30.6811,30.8199,30.6811,30.7709,37300.0
2008-01-28 10:25:00,37.67,37.74,37.61,37.74,19100.0,30.7546,30.8117,30.7056,30.8117,19100.0
2008-01-28 10:30:00,37.7,37.8,37.67,37.78,19900.0,30.7791,30.8607,30.7546,30.8444,19900.0
2008-01-28 10:35:00,37.78,37.88,37.77,37.87,27000.0,30.8444,30.926,30.8362,30.9179,27000.0
2008-01-28 10:40:00,37.87,38.01,37.86,37.99,49500.0,30.9179,31.0322,30.9097,31.0158,49500.0
2008-01-28 10:45:00,37.98,38.03,37.85,37.99,32200.0,31.0077,31.0485,30.9015,31.0158,32200.0
2008-01-28 10:50:00,37.99,38.15,37.99,38.06,29600.0,31.0158,31.1465,31.0158,31.073,29600.0
2008-01-28 10:55:00,38.04,38.04,37.9,37.98,16100.0,31.0567,31.0567,30.9424,31.0077,16100.0
2008-01-28 11:00:00,37.95,38.09,37.88,38.09,12100.0,30.9832,31.0975,30.926,31.0975,12100.0
2008-01-28 11:05:00,38.08,38.1,37.88,37.93,16500.0,31.0893,31.1057,30.926,30.9669,16500.0
2008-01-28 11:10:00,37.92,37.92,37.73,37.86,8300.0,30.9587,30.9587,30.8036,30.9097,8300.0
2008-01-28 11:15:00,37.87,37.88,37.58,37.67,17300.0,30.9179,30.926,30.6811,30.7546,17300.0
2008-01-28 11:20:00,37.69,37.79,37.62,37.78,12500.0,30.7709,30.8526,30.7138,30.8444,12500.0
2008-01-28 11:25:00,37.79,37.99,37.76,37.96,23700.0,30.8526,31.0158,30.8281,30.9914,23700.0
2008-01-28 11:30:00,37.94,38.2,37.94,38.16,25200.0,30.975,31.1873,30.975,31.1546,25200.0
2008-01-28 11:35:00,38.16,38.16,38.1,38.13,9000.0,31.1546,31.1546,31.1057,31.1301,9000.0
2008-01-28 11:40:00,38.15,38.25,38.13,38.24,11800.0,31.1465,31.2281,31.1301,31.22,11800.0
2008-01-28 11:45:00,38.26,38.27,38.06,38.11,14700.0,31.2363,31.2444,31.073,31.1138,14700.0
2008-01-28 11:50:00,38.1,38.2,38.0,38.09,14000.0,31.1057,31.1873,31.024,31.0975,14000.0
2008-01-28 11:55:00,38.08,38.29,38.07,38.25,20000.0,31.0893,31.2608,31.0812,31.2281,20000.0
2008-01-28 12:00:00,38.26,38.31,38.16,38.28,25500.0,31.2363,31.2771,31.1546,31.2526,25500.0
2008-01-28 12:05:00,38.31,38.31,38.0,38.05,22400.0,31.2771,31.2771,31.024,31.0648,22400.0
2008-01-28 12:10:00,38.06,38.09,38.03,38.04,3000.0,31.073,31.0975,31.0485,31.0567,3000.0
2008-01-28 12:15:00,38.06,38.07,37.92,37.92,8400.0,31.073,31.0812,30.9587,30.9587,8400.0
2008-01-28 12:20:00,37.91,37.96,37.87,37.96,8000.0,30.9505,30.9914,30.9179,30.9914,8000.0
2008-01-28 12:25:00,37.94,37.97,37.92,37.93,9300.0,30.975,30.9995,30.9587,30.9669,9300.0
2008-01-28 12:30:00,37.93,38.09,37.91,38.0,12600.0,30.9669,31.0975,30.9505,31.024,12600.0
2008-01-28 12:35:00,38.03,38.08,38.01,38.06,13500.0,31.0485,31.0893,31.0322,31.073,13500.0
2008-01-28 12:40:00,38.04,38.33,38.02,38.33,11200.0,31.0567,31.2934,31.0403,31.2934,11200.0
2008-01-28 12:45:00,38.36,38.36,38.22,38.28,18200.0,31.3179,31.3179,31.2036,31.2526,18200.0
2008-01-28 12:50:00,38.29,38.29,38.0,38.0,9700.0,31.2608,31.2608,31.024,31.024,9700.0
2008-01-28 12:55:00,38.0,38.05,37.99,38.03,7300.0,31.024,31.0648,31.0158,31.0485,7300.0
2008-01-28 13:00:00,38.04,38.31,38.03,38.31,8300.0,31.0567,31.2771,31.0485,31.2771,8300.0
2008-01-28 13:05:00,38.32,38.44,38.32,38.41,10900.0,31.2853,31.3832,31.2853,31.3587,10900.0
2008-01-28 13:10:00,38.41,38.5,38.41,38.49,11500.0,31.3587,31.4322,31.3587,31.4241,11500.0
2008-01-28 13:15:00,38.46,38.54,38.39,38.43,18000.0,31.3996,31.4649,31.3424,31.3751,18000.0
2008-01-28 13:20:00,38.43,38.49,38.31,38.31,32900.0,31.3751,31.4241,31.2771,31.2771,32900.0
2008-01-28 13:25:00,38.31,38.35,38.17,38.17,21300.0,31.2771,31.3098,31.1628,31.1628,21300.0
2008-01-28 13:30:00,38.17,38.19,38.07,38.14,20600.0,31.1628,31.1791,31.0812,31.1383,20600.0
2008-01-28 13:35:00,38.14,38.15,38.08,38.09,23900.0,31.1383,31.1465,31.0893,31.0975,23900.0
2008-01-28 13:40:00,38.09,38.1,38.0,38.0,14900.0,31.0975,31.1057,31.024,31.024,14900.0
2008-01-28 13:45:00,38.0,38.0,37.83,37.9,38100.0,31.024,31.024,30.8852,30.9424,38100.0
2008-01-28 13:50:00,37.9,37.93,37.89,37.91,11700.0,30.9424,30.9669,30.9342,30.9505,11700.0
2008-01-28 13:55:00,37.92,37.93,37.83,37.93,26700.0,30.9587,30.9669,30.8852,30.9669,26700.0
2008-01-28 14:00:00,37.93,38.05,37.92,38.03,35600.0,30.9669,31.0648,30.9587,31.0485,35600.0
2008-01-28 14:05:00,38.03,38.09,37.99,38.09,39000.0,31.0485,31.0975,31.0158,31.0975,39000.0
2008-01-28 14:10:00,38.1,38.15,38.05,38.07,41400.0,31.1057,31.1465,31.0648,31.0812,41400.0
2008-01-28 14:15:00,38.07,38.2,38.06,38.16,21100.0,31.0812,31.1873,31.073,31.1546,21100.0
2008-01-28 14:20:00,38.16,38.34,38.15,38.25,27200.0,31.1546,31.3016,31.1465,31.2281,27200.0
2008-01-28 14:25:00,38.26,38.4,38.2,38.2,22400.0,31.2363,31.3506,31.1873,31.1873,22400.0
2008-01-28 14:30:00,38.21,38.4,38.21,38.38,17100.0,31.1955,31.3506,31.1955,31.3343,17100.0
2008-01-28 14:35:00,38.41,38.51,38.38,38.48,32000.0,31.3587,31.4404,31.3343,31.4159,32000.0
2008-01-28 14:40:00,38.49,38.56,38.43,38.5,43700.0,31.4241,31.4812,31.3751,31.4322,43700.0
2008-01-28 14:45:00,38.5,38.61,38.49,38.57,26400.0,31.4322,31.522,31.4241,31.4894,26400.0
2008-01-28 14:50:00,38.55,38.55,38.38,38.47,16500.0,31.473,31.473,31.3343,31.4077,16500.0
2008-01-28 14:55:00,38.48,38.51,38.43,38.43,14500.0,31.4159,31.4404,31.3751,31.3751,14500.0
2008-01-28 15:00:00,38.43,38.47,38.27,38.47,19300.0,31.3751,31.4077,31.2444,31.4077,19300.0
2008-01-28 15:05:00,38.48,38.54,38.45,38.5,25100.0,31.4159,31.4649,31.3914,31.4322,25100.0
2008-01-28 15:10:00,38.5,38.51,38.36,38.36,11200.0,31.4322,31.4404,31.3179,31.3179,11200.0
2008-01-28 15:15:00,38.33,38.41,38.16,38.16,32300.0,31.2934,31.3587,31.1546,31.1546,32300.0
2008-01-28 15:20:00,38.17,38.39,38.16,38.37,23100.0,31.1628,31.3424,31.1546,31.3261,23100.0
2008-01-28 15:25:00,38.37,38.41,38.28,38.38,16500.0,31.3261,31.3587,31.2526,31.3343,16500.0
2008-01-28 15:30:00,38.42,38.55,38.37,38.37,18700.0,31.3669,31.473,31.3261,31.3261,18700.0
2008-01-28 15:35:00,38.36,38.62,38.36,38.61,36700.0,31.3179,31.5302,31.3179,31.522,36700.0
2008-01-28 15:40:00,38.64,38.93,38.64,38.84,73100.0,31.5465,31.7833,31.5465,31.7098,73100.0
2008-01-28 15:45:00,38.84,39.0,38.72,38.86,94300.0,31.7098,31.8404,31.6118,31.7261,94300.0
2008-01-28 15:50:00,38.86,38.92,38.7,38.7,89000.0,31.7261,31.7751,31.5955,31.5955,89000.0
2008-01-28 15:55:00,38.71,39.02,38.71,38.9,122000.0,31.6037,31.8568,31.6037,31.7588,122000.0
2008-01-29 09:30:00,37.86,38.1,37.65,38.0,196700.0,30.9097,31.1057,30.7383,31.024,196700.0
2008-01-29 09:35:00,38.01,38.1,37.88,38.0,97700.0,31.0322,31.1057,30.926,31.024,97700.0
2008-01-29 09:40:00,38.01,38.5,37.89,38.38,124300.0,31.0322,31.4322,30.9342,31.3343,124300.0
2008-01-29 09:45:00,38.41,38.43,37.95,37.99,116500.0,31.3587,31.3751,30.9832,31.0158,116500.0
2008-01-29 09:50:00,37.96,38.06,37.85,37.85,155300.0,30.9914,31.073,30.9015,30.9015,155300.0
2008-01-29 09:55:00,37.8,37.81,37.43,37.5,97900.0,30.8607,30.8689,30.5587,30.6158,97900.0
2008-01-29 10:00:00,37.5,37.54,36.85,36.99,199200.0,30.6158,30.6485,30.0851,30.1994,199200.0
2008-01-29 10:05:00,37.0,37.15,36.87,37.0,149500.0,30.2076,30.3301,30.1015,30.2076,149500.0
2008-01-29 10:10:00,36.99,37.01,36.78,36.85,77200.0,30.1994,30.2158,30.028,30.0851,77200.0
2008-01-29 10:15:00,36.85,37.03,36.85,36.89,73700.0,30.0851,30.2321,30.0851,30.1178,73700.0
2008-01-29 10:20:00,36.88,36.92,36.5,36.57,65600.0,30.1096,30.1423,29.7994,29.8565,65600.0
2008-01-29 10:25:00,36.6,36.85,36.6,36.74,99600.0,29.881,30.0851,29.881,29.9953,99600.0
2008-01-29 10:30:00,36.71,36.92,36.61,36.85,244200.0,29.9708,30.1423,29.8892,30.0851,244200.0
2008-01-29 10:35:00,36.86,37.5,36.84,37.5,140400.0,30.0933,30.6158,30.077,30.6158,140400.0
2008-01-29 10:40:00,37.47,37.51,37.3,37.48,163600.0,30.5913,30.624,30.4525,30.5995,163600.0
2008-01-29 10:45:00,37.47,37.51,37.4,37.45,129000.0,30.5913,30.624,30.5342,30.575,129000.0
2008-01-29 10:50:00,37.45,37.71,37.45,37.7,24000.0,30.575,30.7872,30.575,30.7791,24000.0
2008-01-29 10:55:00,37.71,37.75,37.54,37.69,130500.0,30.7872,30.8199,30.6485,30.7709,130500.0
2008-01-29 11:00:00,37.69,37.7,37.53,37.61,67200.0,30.7709,30.7791,30.6403,30.7056,67200.0
2008-01-29 11:05:00,37.6,37.81,37.57,37.6,96600.0,30.6974,30.8689,30.6729,30.6974,96600.0
2008-01-29 11:10:00,37.6,37.63,37.45,37.47,97000.0,30.6974,30.7219,30.575,30.5913,97000.0
2008-01-29 11:15:00,37.47,37.65,37.45,37.5,114800.0,30.5913,30.7383,30.575,30.6158,114800.0
2008-01-29 11:20:00,37.49,37.56,37.43,37.44,60100.0,30.6076,30.6648,30.5587,30.5668,60100.0
2008-01-29 11:25:00,37.44,37.51,37.4,37.5,11400.0,30.5668,30.624,30.5342,30.6158,11400.0
2008-01-29 11:30:00,37.48,37.52,37.48,37.5,10500.0,30.5995,30.6321,30.5995,30.6158,10500.0
2008-01-29 11:35:00,37.5,37.61,37.5,37.61,18800.0,30.6158,30.7056,30.6158,30.7056,18800.0
2008-01-29 11:40:00,37.61,37.61,37.49,37.5,21700.0,30.7056,30.7056,30.6076,30.6158,21700.0
2008-01-29 11:45:00,37.48,37.51,37.41,37.5,9700.0,30.5995,30.624,30.5423,30.6158,9700.0
2008-01-29 11:50:00,37.48,37.51,37.3,37.37,18200.0,30.5995,30.624,30.4525,30.5097,18200.0
2008-01-29 11:55:00,37.38,37.38,37.28,37.34,35300.0,30.5178,30.5178,30.4362,30.4852,35300.0
2008-01-29 12:00:00,37.34,37.35,37.31,37.35,9700.0,30.4852,30.4933,30.4607,30.4933,9700.0
2008-01-29 12:05:00,37.35,37.39,37.3,37.32,10400.0,30.4933,30.526,30.4525,30.4688,10400.0
2008-01-29 12:10:00,37.32,37.35,37.31,37.31,9900.0,30.4688,30.4933,30.4607,30.4607,9900.0
2008-01-29 12:15:00,37.32,37.34,37.31,37.32,6200.0,30.4688,30.4852,30.4607,30.4688,6200.0
2008-01-29 12:20:00,37.33,37.34,37.31,37.31,7600.0,30.477,30.4852,30.4607,30.4607,7600.0
2008-01-29 12:25:00,37.31,37.32,37.25,37.27,20500.0,30.4607,30.4688,30.4117,30.428,20500.0
2008-01-29 12:30:00,37.25,37.28,37.06,37.26,36300.0,30.4117,30.4362,30.2566,30.4199,36300.0
2008-01-29 12:35:00,37.27,37.31,37.21,37.21,28000.0,30.428,30.4607,30.379,30.379,28000.0
2008-01-29 12:40:00,37.18,37.3,37.18,37.19,15200.0,30.3545,30.4525,30.3545,30.3627,15200.0
2008-01-29 12:45:00,37.19,37.29,37.17,37.26,25200.0,30.3627,30.4444,30.3464,30.4199,25200.0
2008-01-29 12:50:00,37.25,37.32,37.24,37.27,73100.0,30.4117,30.4688,30.4035,30.428,73100.0
2008-01-29 12:55:00,37.26,37.29,37.25,37.28,7900.0,30.4199,30.4444,30.4117,30.4362,7900.0
2008-01-29 13:00:00,37.27,37.32,37.25,37.25,6700.0,30.428,30.4688,30.4117,30.4117,6700.0
2008-01-29 13:05:00,37.25,37.37,37.25,37.32,21900.0,30.4117,30.5097,30.4117,30.4688,21900.0
2008-01-29 13:10:00,37.35,37.4,37.32,37.32,25600.0,30.4933,30.5342,30.4688,30.4688,25600.0
2008-01-29 13:15:00,37.31,37.39,37.31,37.39,5700.0,30.4607,30.526,30.4607,30.526,5700.0
2008-01-29 13:20:00,37.39,37.4,37.35,37.36,9000.0,30.526,30.5342,30.4933,30.5015,9000.0
2008-01-29 13:25:00,37.35,37.45,37.34,37.45,45800.0,30.4933,30.575,30.4852,30.575,45800.0
2008-01-29 13:30:00,37.45,37.45,37.4,37.42,9800.0,30.575,30.575,30.5342,30.5505,9800.0
2008-01-29 13:35:00,37.41,37.44,37.39,37.41,12600.0,30.5423,30.5668,30.526,30.5423,12600.0
2008-01-29 13:40:00,37.4,37.43,37.36,37.42,14600.0,30.5342,30.5587,30.5015,30.5505,14600.0
2008-01-29 13:45:00,37.43,37.43,37.38,37.41,7500.0,30.5587,30.5587,30.5178,30.5423,7500.0
2008-01-29 13:50:00,37.4,37.43,37.34,37.4,15300.0,30.5342,30.5587,30.4852,30.5342,15300.0
2008-01-29 13:55:00,37.4,37.42,37.22,37.25,16700.0,30.5342,30.5505,30.3872,30.4117,16700.0
2008-01-29 14:00:00,37.25,37.35,37.18,37.2,45800.0,30.4117,30.4933,30.3545,30.3709,45800.0
2008-01-29 14:05:00,37.2,37.25,37.18,37.23,11400.0,30.3709,30.4117,30.3545,30.3954,11400.0
2008-01-29 14:10:00,37.24,37.28,37.17,37.22,20800.0,30.4035,30.4362,30.3464,30.3872,20800.0
2008-01-29 14:15:00,37.23,37.41,37.22,37.25,160900.0,30.3954,30.5423,30.3872,30.4117,160900.0
2008-01-29 14:20:00,37.24,37.28,37.2,37.24,10300.0,30.4035,30.4362,30.3709,30.4035,10300.0
2008-01-29 14:25:00,37.24,37.31,37.17,37.31,18500.0,30.4035,30.4607,30.3464,30.4607,18500.0
2008-01-29 14:30:00,37.31,37.4,37.3,37.38,18100.0,30.4607,30.5342,30.4525,30.5178,18100.0
2008-01-29 14:35:00,37.36,37.5,37.35,37.39,19400.0,30.5015,30.6158,30.4933,30.526,19400.0
2008-01-29 14:40:00,37.4,37.42,37.36,37.42,27700.0,30.5342,30.5505,30.5015,30.5505,27700.0
2008-01-29 14:45:00,37.41,37.52,37.41,37.5,84900.0,30.5423,30.6321,30.5423,30.6158,84900.0
2008-01-29 14:50:00,37.5,37.65,37.49,37.6,93100.0,30.6158,30.7383,30.6076,30.6974,93100.0
2008-01-29 14:55:00,37.59,37.65,37.5,37.53,36900.0,30.6893,30.7383,30.6158,30.6403,36900.0
2008-01-29 15:00:00,37.54,37.65,37.5,37.61,53000.0,30.6485,30.7383,30.6158,30.7056,53000.0
2008-01-29 15:05:00,37.6,37.78,37.58,37.78,36000.0,30.6974,30.8444,30.6811,30.8444,36000.0
2008-01-29 15:10:00,37.79,37.94,37.67,37.82,108400.0,30.8526,30.975,30.7546,30.8771,108400.0
2008-01-29 15:15:00,37.82,37.84,37.65,37.7,40500.0,30.8771,30.8934,30.7383,30.7791,40500.0
2008-01-29 15:20:00,37.68,37.76,37.6,37.71,48200.0,30.7628,30.8281,30.6974,30.7872,48200.0
2008-01-29 15:25:00,37.69,37.88,37.55,37.85,109300.0,30.7709,30.926,30.6566,30.9015,109300.0
2008-01-29 15:30:00,37.85,38.06,37.8,38.02,133600.0,30.9015,31.073,30.8607,31.0403,133600.0
2008-01-29 15:35:00,38.02,38.15,37.8,38.09,105300.0,31.0403,31.1465,30.8607,31.0975,105300.0
2008-01-29 15:40:00,38.09,38.32,38.08,38.19,64100.0,31.0975,31.2853,31.0893,31.1791,64100.0
2008-01-29 15:45:00,38.17,38.63,38.16,38.62,130600.0,31.1628,31.5384,31.1546,31.5302,130600.0
2008-01-29 15:50:00,38.62,38.8,38.34,38.75,155000.0,31.5302,31.6771,31.3016,31.6363,155000.0
2008-01-29 15:55:00,38.77,38.91,38.69,38.75,180800.0,31.6527,31.767,31.5873,31.6363,180800.0
2008-01-30 09:30:00,39.31,39.75,39.2,39.57,277000.0,32.0935,32.4527,32.0037,32.3058,277000.0
2008-01-30 09:35:00,39.56,39.61,38.55,38.9,150000.0,32.2976,32.3384,31.473,31.7588,150000.0
2008-01-30 09:40:00,38.89,38.94,38.26,38.62,195500.0,31.7506,31.7914,31.2363,31.5302,195500.0
2008-01-30 09:45:00,38.63,39.0,38.49,38.98,157600.0,31.5384,31.8404,31.4241,31.8241,157600.0
2008-01-30 09:50:00,39.0,39.0,38.86,38.99,68100.0,31.8404,31.8404,31.7261,31.8323,68100.0
2008-01-30 09:55:00,39.0,39.16,38.97,39.08,100700.0,31.8404,31.9711,31.8159,31.9057,100700.0
2008-01-30 10:00:00,39.07,39.24,38.93,39.12,107400.0,31.8976,32.0364,31.7833,31.9384,107400.0
2008-01-30 10:05:00,39.12,39.16,38.52,38.71,64800.0,31.9384,31.9711,31.4485,31.6037,64800.0
2008-01-30 10:10:00,38.71,39.07,38.7,38.85,70800.0,31.6037,31.8976,31.5955,31.718,70800.0
2008-01-30 10:15:00,38.85,38.97,38.81,38.91,9600.0,31.718,31.8159,31.6853,31.767,9600.0
2008-01-30 10:20:00,38.91,39.08,38.91,39.0,13300.0,31.767,31.9057,31.767,31.8404,13300.0
2008-01-30 10:25:00,38.96,39.05,38.88,39.0,35300.0,31.8078,31.8813,31.7425,31.8404,35300.0
2008-01-30 10:30:00,38.98,39.0,38.83,38.93,33700.0,31.8241,31.8404,31.7016,31.7833,33700.0
2008-01-30 10:35:00,38.91,38.96,38.88,38.95,21400.0,31.767,31.8078,31.7425,31.7996,21400.0
2008-01-30 10:40:00,38.92,39.05,38.86,38.93,20000.0,31.7751,31.8813,31.7261,31.7833,20000.0
2008-01-30 10:45:00,38.89,38.92,38.87,38.9,20800.0,31.7506,31.7751,31.7343,31.7588,20800.0
2008-01-30 10:50:00,38.9,38.9,38.87,38.9,16200.0,31.7588,31.7588,31.7343,31.7588,16200.0
2008-01-30 10:55:00,38.9,39.08,38.9,39.05,63800.0,31.7588,31.9057,31.7588,31.8813,63800.0
2008-01-30 11:00:00,39.06,39.07,38.96,39.01,16900.0,31.8894,31.8976,31.8078,31.8486,16900.0
2008-01-30 11:05:00,39.01,39.08,38.98,39.07,86400.0,31.8486,31.9057,31.8241,31.8976,86400.0
2008-01-30 11:10:00,39.07,39.09,39.06,39.08,55900.0,31.8976,31.9139,31.8894,31.9057,55900.0
2008-01-30 11:15:00,39.08,39.1,39.03,39.09,37300.0,31.9057,31.9221,31.8649,31.9139,37300.0
2008-01-30 11:20:00,39.1,39.18,39.01,39.05,33900.0,31.9221,31.9874,31.8486,31.8813,33900.0
2008-01-30 11:25:00,39.05,39.11,39.03,39.06,25900.0,31.8813,31.9302,31.8649,31.8894,25900.0
2008-01-30 11:30:00,39.06,39.22,39.03,39.1,28700.0,31.8894,32.02,31.8649,31.9221,28700.0
2008-01-30 11:35:00,39.1,39.1,38.96,39.03,50100.0,31.9221,31.9221,31.8078,31.8649,50100.0
2008-01-30 11:40:00,39.01,39.02,38.94,38.98,12000.0,31.8486,31.8568,31.7914,31.8241,12000.0
2008-01-30 11:45:00,39.01,39.14,38.99,39.14,13800.0,31.8486,31.9547,31.8323,31.9547,13800.0
2008-01-30 11:50:00,39.12,39.14,39.01,39.01,13700.0,31.9384,31.9547,31.8486,31.8486,13700.0
2008-01-30 11:55:00,39.0,39.05,38.91,38.99,23200.0,31.8404,31.8813,31.767,31.8323,23200.0
2008-01-30 12:00:00,38.99,39.04,38.99,39.0,8300.0,31.8323,31.8731,31.8323,31.8404,8300.0
2008-01-30 12:05:00,39.0,39.09,38.98,39.09,10900.0,31.8404,31.9139,31.8241,31.9139,10900.0
2008-01-30 12:10:00,39.09,39.09,39.0,39.04,11700.0,31.9139,31.9139,31.8404,31.8731,11700.0
2008-01-30 12:15:00,39.03,39.08,39.03,39.07,7100.0,31.8649,31.9057,31.8649,31.8976,7100.0
2008-01-30 12:20:00,39.06,39.08,39.05,39.08,9600.0,31.8894,31.9057,31.8813,31.9057,9600.0
2008-01-30 12:25:00,39.08,39.08,39.05,39.06,20000.0,31.9057,31.9057,31.8813,31.8894,20000.0
2008-01-30 12:30:00,39.05,39.07,39.01,39.05,18100.0,31.8813,31.8976,31.8486,31.8813,18100.0
2008-01-30 12:35:00,39.04,39.1,38.97,38.99,14600.0,31.8731,31.9221,31.8159,31.8323,14600.0
2008-01-30 12:40:00,38.99,38.99,38.83,38.83,13800.0,31.8323,31.8323,31.7016,31.7016,13800.0
2008-01-30 12:45:00,38.84,38.89,38.82,38.85,44900.0,31.7098,31.7506,31.6935,31.718,44900.0
2008-01-30 12:50:00,38.85,38.9,38.75,38.79,21300.0,31.718,31.7588,31.6363,31.669,21300.0
2008-01-30 12:55:00,38.77,38.87,38.77,38.85,26600.0,31.6527,31.7343,31.6527,31.718,26600.0
2008-01-30 13:00:00,38.82,38.87,38.78,38.87,23800.0,31.6935,31.7343,31.6608,31.7343,23800.0
2008-01-30 13:05:00,38.88,39.03,38.87,38.9,13800.0,31.7425,31.8649,31.7343,31.7588,13800.0
2008-01-30 13:10:00,38.91,38.96,38.87,38.91,8800.0,31.767,31.8078,31.7343,31.767,8800.0
2008-01-30 13:15:00,38.9,39.01,38.9,39.0,5200.0,31.7588,31.8486,31.7588,31.8404,5200.0
2008-01-30 13:20:00,38.98,38.98,38.85,38.85,11400.0,31.8241,31.8241,31.718,31.718,11400.0
2008-01-30 13:25:00,38.84,39.04,38.81,38.85,7200.0,31.7098,31.8731,31.6853,31.718,7200.0
2008-01-30 13:30:00,38.85,39.01,38.85,39.01,9500.0,31.718,31.8486,31.718,31.8486,9500.0
2008-01-30 13:35:00,38.98,39.02,38.95,38.98,11600.0,31.8241,31.8568,31.7996,31.8241,11600.0
2008-01-30 13:40:00,39.0,39.02,38.9,38.93,17100.0,31.8404,31.8568,31.7588,31.7833,17100.0
2008-01-30 13:45:00,38.93,38.96,38.86,38.9,21000.0,31.7833,31.8078,31.7261,31.7588,21000.0
2008-01-30 13:50:00,38.9,38.98,38.9,38.98,46200.0,31.7588,31.8241,31.7588,31.8241,46200.0
2008-01-30 13:55:00,38.99,39.13,38.96,39.03,21100.0,31.8323,31.9466,31.8078,31.8649,21100.0
2008-01-30 14:00:00,39.03,39.06,38.99,39.04,13000.0,31.8649,31.8894,31.8323,31.8731,13000.0
2008-01-30 14:05:00,39.03,39.04,38.91,38.93,13100.0,31.8649,31.8731,31.767,31.7833,13100.0
2008-01-30 14:10:00,38.91,39.0,38.88,38.97,6900.0,31.767,31.8404,31.7425,31.8159,6900.0
2008-01-30 14:15:00,38.96,39.5,38.93,39.04,97800.0,31.8078,32.2486,31.7833,31.8731,97800.0
2008-01-30 14:20:00,39.08,39.46,39.01,39.38,39400.0,31.9057,32.216,31.8486,32.1507,39400.0
2008-01-30 14:25:00,39.34,39.47,39.1,39.29,88100.0,32.118,32.2241,31.9221,32.0772,88100.0
2008-01-30 14:30:00,39.29,39.29,38.83,38.83,50600.0,32.0772,32.0772,31.7016,31.7016,50600.0
2008-01-30 14:35:00,38.78,38.87,38.67,38.75,54300.0,31.6608,31.7343,31.571,31.6363,54300.0
2008-01-30 14:40:00,38.71,38.77,38.51,38.7,75600.0,31.6037,31.6527,31.4404,31.5955,75600.0
2008-01-30 14:45:00,38.72,38.8,38.55,38.75,64600.0,31.6118,31.6771,31.473,31.6363,64600.0
2008-01-30 14:50:00,38.79,38.96,38.75,38.88,16300.0,31.669,31.8078,31.6363,31.7425,16300.0
2008-01-30 14:55:00,38.9,39.23,38.8,39.14,45100.0,31.7588,32.0282,31.6771,31.9547,45100.0
2008-01-30 15:00:00,39.12,39.3,39.06,39.2,18400.0,31.9384,32.0854,31.8894,32.0037,18400.0
2008-01-30 15:05:00,39.23,39.35,39.16,39.23,35100.0,32.0282,32.1262,31.9711,32.0282,35100.0
2008-01-30 15:10:00,39.17,39.2,39.04,39.12,25100.0,31.9792,32.0037,31.8731,31.9384,25100.0
2008-01-30 15:15:00,39.06,39.06,38.76,38.86,48500.0,31.8894,31.8894,31.6445,31.7261,48500.0
2008-01-30 15:20:00,38.86,38.93,38.65,38.71,51500.0,31.7261,31.7833,31.5547,31.6037,51500.0
2008-01-30 15:25:00,38.71,38.94,38.65,38.88,31200.0,31.6037,31.7914,31.5547,31.7425,31200.0
2008-01-30 15:30:00,38.9,38.93,38.75,38.75,25000.0,31.7588,31.7833,31.6363,31.6363,25000.0
2008-01-30 15:35:00,38.75,38.75,38.38,38.44,61200.0,31.6363,31.6363,31.3343,31.3832,61200.0
2008-01-30 15:40:00,38.48,38.58,38.39,38.45,37400.0,31.4159,31.4975,31.3424,31.3914,37400.0
2008-01-30 15:45:00,38.45,38.57,38.3,38.53,44600.0,31.3914,31.4894,31.2689,31.4567,44600.0
2008-01-30 15:50:00,38.53,38.53,38.21,38.21,76000.0,31.4567,31.4567,31.1955,31.1955,76000.0
2008-01-30 15:55:00,38.19,38.35,38.0,38.19,63500.0,31.1791,31.3098,31.024,31.1791,63500.0
2008-01-31 09:30:00,37.87,37.87,37.41,37.64,2400.0,30.9179,30.9179,30.5423,30.7301,2400.0
2008-01-31 09:35:00,37.81,38.2,37.74,38.19,65000.0,30.8689,31.1873,30.8117,31.1791,65000.0
2008-01-31 09:40:00,38.24,38.3,38.07,38.09,21200.0,31.22,31.2689,31.0812,31.0975,21200.0
2008-01-31 09:45:00,38.09,38.2,37.97,38.18,83100.0,31.0975,31.1873,30.9995,31.171,83100.0
2008-01-31 09:50:00,38.17,38.25,38.15,38.23,21300.0,31.1628,31.2281,31.1465,31.2118,21300.0
2008-01-31 09:55:00,38.23,38.45,38.22,38.45,31900.0,31.2118,31.3914,31.2036,31.3914,31900.0
2008-01-31 10:00:00,38.45,38.6,38.42,38.5,47400.0,31.3914,31.5139,31.3669,31.4322,47400.0
2008-01-31 10:05:00,38.49,38.6,38.47,38.55,28400.0,31.4241,31.5139,31.4077,31.473,28400.0
2008-01-31 10:10:00,38.58,38.78,38.56,38.77,28900.0,31.4975,31.6608,31.4812,31.6527,28900.0
2008-01-31 10:15:00,38.74,38.84,38.63,38.65,34200.0,31.6282,31.7098,31.5384,31.5547,34200.0
2008-01-31 10:20:00,38.63,39.0,38.56,38.75,66500.0,31.5384,31.8404,31.4812,31.6363,66500.0
2008-01-31 10:25:00,38.79,39.0,38.67,39.0,56100.0,31.669,31.8404,31.571,31.8404,56100.0
2008-01-31 10:30:00,38.99,39.0,38.95,38.99,31000.0,31.8323,31.8404,31.7996,31.8323,31000.0
2008-01-31 10:35:00,38.99,39.0,38.74,38.83,29700.0,31.8323,31.8404,31.6282,31.7016,29700.0
2008-01-31 10:40:00,38.83,39.0,38.83,39.0,30500.0,31.7016,31.8404,31.7016,31.8404,30500.0
2008-01-31 10:45:00,38.99,39.27,38.98,39.22,21400.0,31.8323,32.0609,31.8241,32.02,21400.0
2008-01-31 10:50:00,39.24,39.35,39.19,39.35,15900.0,32.0364,32.1262,31.9956,32.1262,15900.0
2008-01-31 10:55:00,39.35,39.92,39.35,39.82,43200.0,32.1262,32.5915,32.1262,32.5099,43200.0
2008-01-31 11:00:00,39.83,40.02,39.52,39.52,86300.0,32.5181,32.6732,32.265,32.265,86300.0
2008-01-31 11:05:00,39.52,39.52,39.3,39.42,26200.0,32.265,32.265,32.0854,32.1833,26200.0
2008-01-31 11:10:00,39.44,39.5,39.41,39.47,11600.0,32.1997,32.2486,32.1752,32.2241,11600.0
2008-01-31 11:15:00,39.46,39.53,39.45,39.53,23200.0,32.216,32.2731,32.2078,32.2731,23200.0
2008-01-31 11:20:00,39.51,39.72,39.51,39.72,16000.0,32.2568,32.4283,32.2568,32.4283,16000.0
2008-01-31 11:25:00,39.68,39.88,39.56,39.8,56100.0,32.3956,32.5589,32.2976,32.4936,56100.0
2008-01-31 11:30:00,39.79,39.83,39.52,39.63,33800.0,32.4854,32.5181,32.265,32.3548,33800.0
2008-01-31 11:35:00,39.63,39.64,39.41,39.41,20500.0,32.3548,32.3629,32.1752,32.1752,20500.0
2008-01-31 11:40:00,39.44,39.47,39.35,39.39,16400.0,32.1997,32.2241,32.1262,32.1588,16400.0
2008-01-31 11:45:00,39.42,39.8,39.38,39.75,12300.0,32.1833,32.4936,32.1507,32.4527,12300.0
2008-01-31 11:50:00,39.75,39.97,39.74,39.97,16200.0,32.4527,32.6324,32.4446,32.6324,16200.0
2008-01-31 11:55:00,39.97,39.97,39.84,39.84,16900.0,32.6324,32.6324,32.5262,32.5262,16900.0
2008-01-31 12:00:00,39.87,39.9,39.75,39.83,16400.0,32.5507,32.5752,32.4527,32.5181,16400.0
2008-01-31 12:05:00,39.84,39.93,39.8,39.93,10300.0,32.5262,32.5997,32.4936,32.5997,10300.0
2008-01-31 12:10:00,39.94,40.03,39.9,40.03,25400.0,32.6079,32.6813,32.5752,32.6813,25400.0
2008-01-31 12:15:00,40.03,40.12,39.89,39.99,44600.0,32.6813,32.7548,32.567,32.6487,44600.0
2008-01-31 12:20:00,39.99,40.14,39.97,40.12,22600.0,32.6487,32.7712,32.6324,32.7548,22600.0
2008-01-31 12:25:00,40.09,40.17,39.96,40.02,59000.0,32.7303,32.7956,32.6242,32.6732,59000.0
2008-01-31 12:30:00,40.02,40.08,39.96,40.0,53400.0,32.6732,32.7222,32.6242,32.6569,53400.0
2008-01-31 12:35:00,39.98,40.04,39.94,39.94,10900.0,32.6405,32.6895,32.6079,32.6079,10900.0
2008-01-31 12:40:00,39.94,39.97,39.85,39.95,11900.0,32.6079,32.6324,32.5344,32.616,11900.0
2008-01-31 12:45:00,39.92,39.94,39.85,39.87,16700.0,32.5915,32.6079,32.5344,32.5507,16700.0
2008-01-31 12:50:00,39.87,39.87,39.76,39.76,14000.0,32.5507,32.5507,32.4609,32.4609,14000.0
2008-01-31 12:55:00,39.75,39.82,39.55,39.62,25900.0,32.4527,32.5099,32.2895,32.3466,25900.0
2008-01-31 13:00:00,39.63,39.79,39.5,39.69,12900.0,32.3548,32.4854,32.2486,32.4038,12900.0
2008-01-31 13:05:00,39.72,39.81,39.72,39.73,9100.0,32.4283,32.5017,32.4283,32.4364,9100.0
2008-01-31 13:10:00,39.77,39.89,39.77,39.88,11100.0,32.4691,32.567,32.4691,32.5589,11100.0
2008-01-31 13:15:00,39.88,39.9,39.82,39.87,8500.0,32.5589,32.5752,32.5099,32.5507,8500.0
2008-01-31 13:20:00,39.84,39.92,39.83,39.87,9000.0,32.5262,32.5915,32.5181,32.5507,9000.0
2008-01-31 13:25:00,39.86,39.95,39.86,39.93,6800.0,32.5426,32.616,32.5426,32.5997,6800.0
2008-01-31 13:30:00,39.95,40.05,39.94,39.98,15000.0,32.616,32.6977,32.6079,32.6405,15000.0
2008-01-31 13:35:00,40.0,40.04,39.99,40.01,6900.0,32.6569,32.6895,32.6487,32.665,6900.0
2008-01-31 13:40:00,40.03,40.05,39.99,40.05,5800.0,32.6813,32.6977,32.6487,32.6977,5800.0
2008-01-31 13:45:00,40.05,40.12,39.98,40.01,14300.0,32.6977,32.7548,32.6405,32.665,14300.0
2008-01-31 13:50:00,39.99,40.14,39.99,40.02,7900.0,32.6487,32.7712,32.6487,32.6732,7900.0
2008-01-31 13:55:00,40.01,40.02,39.86,39.9,8500.0,32.665,32.6732,32.5426,32.5752,8500.0
2008-01-31 14:00:00,39.9,40.13,39.89,40.07,10800.0,32.5752,32.763,32.567,32.714,10800.0
2008-01-31 14:05:00,40.07,40.09,39.99,40.07,10000.0,32.714,32.7303,32.6487,32.714,10000.0
2008-01-31 14:10:00,40.08,40.15,40.04,40.05,10200.0,32.7222,32.7793,32.6895,32.6977,10200.0
2008-01-31 14:15:00,40.05,40.2,40.05,40.14,11800.0,32.6977,32.8201,32.6977,32.7712,11800.0
2008-01-31 14:20:00,40.19,40.25,40.12,40.25,14600.0,32.812,32.861,32.7548,32.861,14600.0
2008-01-31 14:25:00,40.23,40.31,40.19,40.2,12300.0,32.8446,32.9099,32.812,32.8201,12300.0
2008-01-31 14:30:00,40.19,40.5,40.17,40.48,25900.0,32.812,33.0651,32.7956,33.0487,25900.0
2008-01-31 14:35:00,40.5,40.6,40.44,40.52,20800.0,33.0651,33.1467,33.0161,33.0814,20800.0
2008-01-31 14:40:00,40.55,40.59,40.38,40.46,29700.0,33.1059,33.1385,32.9671,33.0324,29700.0
2008-01-31 14:45:00,40.49,40.78,40.49,40.73,12100.0,33.0569,33.2937,33.0569,33.2528,12100.0
2008-01-31 14:50:00,40.73,40.85,40.7,40.82,23600.0,33.2528,33.3508,33.2283,33.3263,23600.0
2008-01-31 14:55:00,40.8,40.87,40.75,40.79,27300.0,33.31,33.3671,33.2692,33.3018,27300.0
2008-01-31 15:00:00,40.81,40.93,40.68,40.85,33800.0,33.3182,33.4161,33.212,33.3508,33800.0
2008-01-31 15:05:00,40.85,40.89,40.81,40.85,35100.0,33.3508,33.3835,33.3182,33.3508,35100.0
2008-01-31 15:10:00,40.85,40.94,40.79,40.79,36500.0,33.3508,33.4243,33.3018,33.3018,36500.0
2008-01-31 15:15:00,40.76,40.8,40.75,40.77,29600.0,33.2773,33.31,33.2692,33.2855,29600.0
2008-01-31 15:20:00,40.79,40.81,40.73,40.77,104600.0,33.3018,33.3182,33.2528,33.2855,104600.0
2008-01-31 15:25:00,40.79,40.84,40.73,40.73,58100.0,33.3018,33.3426,33.2528,33.2528,58100.0
2008-01-31 15:30:00,40.76,40.82,40.47,40.47,31300.0,33.2773,33.3263,33.0406,33.0406,31300.0
2008-01-31 15:35:00,40.47,40.58,40.43,40.5,32900.0,33.0406,33.1304,33.0079,33.0651,32900.0
2008-01-31 15:40:00,40.5,40.5,40.35,40.47,38200.0,33.0651,33.0651,32.9426,33.0406,38200.0
2008-01-31 15:45:00,40.46,40.68,40.43,40.62,22900.0,33.0324,33.212,33.0079,33.163,22900.0
2008-01-31 15:50:00,40.63,40.67,40.15,40.18,31900.0,33.1712,33.2039,32.7793,32.8038,31900.0
2008-01-31 15:55:00,40.16,40.31,40.13,40.23,63400.0,32.7875,32.9099,32.763,32.8446,63400.0
2008-02-01 09:30:00,40.14,40.97,40.14,40.87,99600.0,32.7712,33.4488,32.7712,33.3671,99600.0
2008-02-01 09:35:00,40.96,40.99,40.51,40.66,37800.0,33.4406,33.4651,33.0732,33.1957,37800.0
2008-02-01 09:40:00,40.7,40.77,40.57,40.61,49200.0,33.2283,33.2855,33.1222,33.1549,49200.0
2008-02-01 09:45:00,40.6,40.79,40.6,40.74,35300.0,33.1467,33.3018,33.1467,33.261,35300.0
2008-02-01 09:50:00,40.75,40.94,40.75,40.81,44600.0,33.2692,33.4243,33.2692,33.3182,44600.0
2008-02-01 09:55:00,40.81,40.94,40.79,40.94,28600.0,33.3182,33.4243,33.3018,33.4243,28600.0
2008-02-01 10:00:00,40.91,40.97,40.79,40.95,55700.0,33.3998,33.4488,33.3018,33.4325,55700.0
2008-02-01 10:05:00,40.93,41.34,40.84,41.23,63600.0,33.4161,33.7509,33.3426,33.6611,63600.0
2008-02-01 10:10:00,41.21,41.22,41.1,41.14,49500.0,33.6447,33.6529,33.5549,33.5876,49500.0
2008-02-01 10:15:00,41.14,41.24,41.07,41.07,37500.0,33.5876,33.6692,33.5304,33.5304,37500.0
2008-02-01 10:20:00,41.08,41.11,40.75,40.84,26300.0,33.5386,33.5631,33.2692,33.3426,26300.0
2008-02-01 10:25:00,40.84,40.87,40.72,40.82,20100.0,33.3426,33.3671,33.2447,33.3263,20100.0
2008-02-01 10:30:00,40.78,40.78,40.7,40.7,26000.0,33.2937,33.2937,33.2283,33.2283,26000.0
2008-02-01 10:35:00,40.7,40.76,40.7,40.74,23700.0,33.2283,33.2773,33.2283,33.261,23700.0
2008-02-01 10:40:00,40.75,40.78,40.65,40.65,34000.0,33.2692,33.2937,33.1875,33.1875,34000.0
2008-02-01 10:45:00,40.65,40.65,40.41,40.44,30500.0,33.1875,33.1875,32.9916,33.0161,30500.0
2008-02-01 10:50:00,40.45,40.8,40.41,40.75,21100.0,33.0242,33.31,32.9916,33.2692,21100.0
2008-02-01 10:55:00,40.73,40.85,40.7,40.7,21400.0,33.2528,33.3508,33.2283,33.2283,21400.0
2008-02-01 11:00:00,40.73,40.75,40.7,40.73,16300.0,33.2528,33.2692,33.2283,33.2528,16300.0
2008-02-01 11:05:00,40.73,40.75,40.65,40.69,27100.0,33.2528,33.2692,33.1875,33.2202,27100.0
2008-02-01 11:10:00,40.69,40.75,40.63,40.67,21400.0,33.2202,33.2692,33.1712,33.2039,21400.0
2008-02-01 11:15:00,40.67,40.74,40.55,40.69,12800.0,33.2039,33.261,33.1059,33.2202,12800.0
2008-02-01 11:20:00,40.72,40.75,40.71,40.75,11500.0,33.2447,33.2692,33.2365,33.2692,11500.0
2008-02-01 11:25:00,40.74,40.75,40.69,40.69,13500.0,33.261,33.2692,33.2202,33.2202,13500.0
2008-02-01 11:30:00,40.68,40.78,40.68,40.74,96700.0,33.212,33.2937,33.212,33.261,96700.0
2008-02-01 11:35:00,40.72,40.86,40.72,40.81,46900.0,33.2447,33.359,33.2447,33.3182,46900.0
2008-02-01 11:40:00,40.82,40.83,40.76,40.8,42600.0,33.3263,33.3345,33.2773,33.31,42600.0
2008-02-01 11:45:00,40.81,40.84,40.79,40.83,26500.0,33.3182,33.3426,33.3018,33.3345,26500.0
2008-02-01 11:50:00,40.83,40.84,40.8,40.82,16300.0,33.3345,33.3426,33.31,33.3263,16300.0
2008-02-01 11:55:00,40.84,40.86,40.81,40.84,23500.0,33.3426,33.359,33.3182,33.3426,23500.0
2008-02-01 12:00:00,40.82,40.87,40.8,40.83,18000.0,33.3263,33.3671,33.31,33.3345,18000.0
2008-02-01 12:05:00,40.83,40.86,40.79,40.8,29600.0,33.3345,33.359,33.3018,33.31,29600.0
2008-02-01 12:10:00,40.8,40.86,40.78,40.84,34100.0,33.31,33.359,33.2937,33.3426,34100.0
2008-02-01 12:15:00,40.85,40.86,40.81,40.82,35100.0,33.3508,33.359,33.3182,33.3263,35100.0
2008-02-01 12:20:00,40.83,40.87,40.8,40.85,37400.0,33.3345,33.3671,33.31,33.3508,37400.0
2008-02-01 12:25:00,40.85,40.87,40.8,40.87,40200.0,33.3508,33.3671,33.31,33.3671,40200.0
2008-02-01 12:30:00,40.86,40.87,40.82,40.85,27900.0,33.359,33.3671,33.3263,33.3508,27900.0
2008-02-01 12:35:00,40.85,40.87,40.83,40.86,32500.0,33.3508,33.3671,33.3345,33.359,32500.0
2008-02-01 12:40:00,40.86,40.89,40.85,40.88,17200.0,33.359,33.3835,33.3508,33.3753,17200.0
2008-02-01 12:45:00,40.88,40.89,40.7,40.82,94100.0,33.3753,33.3835,33.2283,33.3263,94100.0
2008-02-01 12:50:00,40.83,40.85,40.72,40.8,14900.0,33.3345,33.3508,33.2447,33.31,14900.0
2008-02-01 12:55:00,40.8,40.82,40.55,40.81,50800.0,33.31,33.3263,33.1059,33.3182,50800.0
2008-02-01 13:00:00,40.82,40.86,40.82,40.86,26700.0,33.3263,33.359,33.3263,33.359,26700.0
2008-02-01 13:05:00,40.86,40.91,40.85,40.9,39200.0,33.359,33.3998,33.3508,33.3916,39200.0
2008-02-01 13:10:00,40.89,40.93,40.86,40.93,21000.0,33.3835,33.4161,33.359,33.4161,21000.0
2008-02-01 13:15:00,40.92,40.93,40.89,40.9,20300.0,33.408,33.4161,33.3835,33.3916,20300.0
2008-02-01 13:20:00,40.9,41.0,40.9,40.99,18100.0,33.3916,33.4733,33.3916,33.4651,18100.0
2008-02-01 13:25:00,40.97,40.99,40.89,40.99,18500.0,33.4488,33.4651,33.3835,33.4651,18500.0
2008-02-01 13:30:00,40.99,41.0,40.97,41.0,21800.0,33.4651,33.4733,33.4488,33.4733,21800.0
2008-02-01 13:35:00,40.99,41.02,40.88,40.89,23300.0,33.4651,33.4896,33.3753,33.3835,23300.0
2008-02-01 13:40:00,40.89,40.98,40.88,40.98,8700.0,33.3835,33.4569,33.3753,33.4569,8700.0
2008-02-01 13:45:00,40.99,41.03,40.9,41.01,21400.0,33.4651,33.4978,33.3916,33.4814,21400.0
2008-02-01 13:50:00,41.03,41.09,41.01,41.09,22700.0,33.4978,33.5468,33.4814,33.5468,22700.0
2008-02-01 13:55:00,41.09,41.09,41.02,41.06,10700.0,33.5468,33.5468,33.4896,33.5223,10700.0
2008-02-01 14:00:00,41.06,41.1,41.06,41.08,19700.0,33.5223,33.5549,33.5223,33.5386,19700.0
2008-02-01 14:05:00,41.09,41.1,41.06,41.1,29500.0,33.5468,33.5549,33.5223,33.5549,29500.0
2008-02-01 14:10:00,41.1,41.19,41.09,41.13,29900.0,33.5549,33.6284,33.5468,33.5794,29900.0
2008-02-01 14:15:00,41.12,41.2,41.12,41.19,37500.0,33.5712,33.6366,33.5712,33.6284,37500.0
2008-02-01 14:20:00,41.2,41.3,40.55,41.29,66700.0,33.6366,33.7182,33.1059,33.71,66700.0
2008-02-01 14:25:00,41.28,41.5,41.27,41.32,52100.0,33.7019,33.8815,33.6937,33.7345,52100.0
2008-02-01 14:30:00,41.34,41.6,41.32,41.56,28300.0,33.7509,33.9631,33.7345,33.9305,28300.0
2008-02-01 14:35:00,41.56,41.61,41.47,41.61,27800.0,33.9305,33.9713,33.857,33.9713,27800.0
2008-02-01 14:40:00,41.59,41.62,41.51,41.53,23400.0,33.955,33.9795,33.8896,33.906,23400.0
2008-02-01 14:45:00,41.57,41.6,41.56,41.59,14800.0,33.9386,33.9631,33.9305,33.955,14800.0
2008-02-01 14:50:00,41.6,41.6,41.54,41.55,14300.0,33.9631,33.9631,33.9141,33.9223,14300.0
2008-02-01 14:55:00,41.57,41.58,41.44,41.49,34100.0,33.9386,33.9468,33.8325,33.8733,34100.0
2008-02-01 15:00:00,41.51,41.54,41.48,41.54,38800.0,33.8896,33.9141,33.8652,33.9141,38800.0
2008-02-01 15:05:00,41.54,41.67,41.54,41.67,45500.0,33.9141,34.0203,33.9141,34.0203,45500.0
2008-02-01 15:10:00,41.66,41.68,41.61,41.65,31400.0,34.0121,34.0284,33.9713,34.0039,31400.0
2008-02-01 15:15:00,41.64,41.66,41.44,41.53,33900.0,33.9958,34.0121,33.8325,33.906,33900.0
2008-02-01 15:20:00,41.54,41.6,41.5,41.59,31600.0,33.9141,33.9631,33.8815,33.955,31600.0
2008-02-01 15:25:00,41.59,41.7,41.58,41.65,34000.0,33.955,34.0448,33.9468,34.0039,34000.0
2008-02-01 15:30:00,41.66,41.67,41.64,41.67,30100.0,34.0121,34.0203,33.9958,34.0203,30100.0
2008-02-01 15:35:00,41.65,41.69,41.62,41.67,32100.0,34.0039,34.0366,33.9795,34.0203,32100.0
2008-02-01 15:40:00,41.7,41.74,41.65,41.74,37500.0,34.0448,34.0774,34.0039,34.0774,37500.0
2008-02-01 15:45:00,41.73,41.83,41.66,41.81,48900.0,34.0693,34.1509,34.0121,34.1346,48900.0
2008-02-01 15:50:00,41.81,41.99,41.81,41.93,72200.0,34.1346,34.2815,34.1346,34.2325,72200.0
2008-02-01 15:55:00,41.96,41.98,41.86,41.88,73300.0,34.257,34.2734,34.1754,34.1917,73300.0
2008-02-04 09:30:00,41.64,41.87,41.52,41.52,15500.0,33.9958,34.1836,33.8978,33.8978,15500.0
2008-02-04 09:35:00,41.55,41.63,41.46,41.5,23200.0,33.9223,33.9876,33.8488,33.8815,23200.0
2008-02-04 09:40:00,41.45,41.49,41.36,41.4,15000.0,33.8407,33.8733,33.7672,33.7998,15000.0
2008-02-04 09:45:00,41.4,41.4,41.32,41.36,13900.0,33.7998,33.7998,33.7345,33.7672,13900.0
2008-02-04 09:50:00,41.36,41.36,41.25,41.33,19800.0,33.7672,33.7672,33.6774,33.7427,19800.0
2008-02-04 09:55:00,41.33,41.4,41.27,41.34,20700.0,33.7427,33.7998,33.6937,33.7509,20700.0
2008-02-04 10:00:00,41.32,41.38,41.14,41.16,20300.0,33.7345,33.7835,33.5876,33.6039,20300.0
2008-02-04 10:05:00,41.14,41.32,41.14,41.32,24400.0,33.5876,33.7345,33.5876,33.7345,24400.0
2008-02-04 10:10:00,41.32,41.41,41.29,41.39,22000.0,33.7345,33.808,33.71,33.7917,22000.0
2008-02-04 10:15:00,41.39,41.49,41.39,41.45,19700.0,33.7917,33.8733,33.7917,33.8407,19700.0
2008-02-04 10:20:00,41.39,41.51,41.36,41.49,23300.0,33.7917,33.8896,33.7672,33.8733,23300.0
2008-02-04 10:25:00,41.47,41.58,41.47,41.57,29400.0,33.857,33.9468,33.857,33.9386,29400.0
2008-02-04 10:30:00,41.56,41.57,41.52,41.53,23000.0,33.9305,33.9386,33.8978,33.906,23000.0
2008-02-04 10:35:00,41.55,41.58,41.5,41.56,32500.0,33.9223,33.9468,33.8815,33.9305,32500.0
2008-02-04 10:40:00,41.56,41.56,41.5,41.52,19600.0,33.9305,33.9305,33.8815,33.8978,19600.0
2008-02-04 10:45:00,41.53,41.7,41.51,41.64,34100.0,33.906,34.0448,33.8896,33.9958,34100.0
2008-02-04 10:50:00,41.64,41.74,41.62,41.7,18100.0,33.9958,34.0774,33.9795,34.0448,18100.0
2008-02-04 10:55:00,41.69,41.72,41.66,41.69,18600.0,34.0366,34.0611,34.0121,34.0366,18600.0
2008-02-04 11:00:00,41.69,41.74,41.56,41.58,24000.0,34.0366,34.0774,33.9305,33.9468,24000.0
2008-02-04 11:05:00,41.58,41.6,41.5,41.58,23600.0,33.9468,33.9631,33.8815,33.9468,23600.0
2008-02-04 11:10:00,41.58,41.65,41.57,41.64,18800.0,33.9468,34.0039,33.9386,33.9958,18800.0
2008-02-04 11:15:00,41.66,41.7,41.59,41.6,17500.0,34.0121,34.0448,33.955,33.9631,17500.0
2008-02-04 11:20:00,41.59,41.65,41.53,41.55,27800.0,33.955,34.0039,33.906,33.9223,27800.0
2008-02-04 11:25:00,41.57,41.59,41.44,41.5,84300.0,33.9386,33.955,33.8325,33.8815,84300.0
2008-02-04 11:30:00,41.5,41.5,41.43,41.45,48300.0,33.8815,33.8815,33.8243,33.8407,48300.0
2008-02-04 11:35:00,41.46,41.46,41.33,41.35,11800.0,33.8488,33.8488,33.7427,33.759,11800.0
2008-02-04 11:40:00,41.33,41.41,41.31,41.4,11800.0,33.7427,33.808,33.7264,33.7998,11800.0
2008-02-04 11:45:00,41.41,41.48,41.36,41.36,14700.0,33.808,33.8652,33.7672,33.7672,14700.0
2008-02-04 11:50:00,41.37,41.44,41.35,41.44,13200.0,33.7754,33.8325,33.759,33.8325,13200.0
2008-02-04 11:55:00,41.44,41.46,41.32,41.39,18800.0,33.8325,33.8488,33.7345,33.7917,18800.0
2008-02-04 12:00:00,41.39,41.43,41.39,41.4,17200.0,33.7917,33.8243,33.7917,33.7998,17200.0
2008-02-04 12:05:00,41.42,41.42,41.35,41.35,13700.0,33.8162,33.8162,33.759,33.759,13700.0
2008-02-04 12:10:00,41.35,41.35,41.3,41.31,14700.0,33.759,33.759,33.7182,33.7264,14700.0
2008-02-04 12:15:00,41.3,41.34,41.28,41.28,11900.0,33.7182,33.7509,33.7019,33.7019,11900.0
2008-02-04 12:20:00,41.29,41.29,41.2,41.2,13700.0,33.71,33.71,33.6366,33.6366,13700.0
2008-02-04 12:25:00,41.21,41.23,41.15,41.15,13000.0,33.6447,33.6611,33.5957,33.5957,13000.0
2008-02-04 12:30:00,41.15,41.18,41.12,41.12,21700.0,33.5957,33.6202,33.5712,33.5712,21700.0
2008-02-04 12:35:00,41.13,41.13,40.9,40.9,46600.0,33.5794,33.5794,33.3916,33.3916,46600.0
2008-02-04 12:40:00,40.9,40.94,40.79,40.81,44800.0,33.3916,33.4243,33.3018,33.3182,44800.0
2008-02-04 12:45:00,40.8,40.94,40.79,40.93,18900.0,33.31,33.4243,33.3018,33.4161,18900.0
2008-02-04 12:50:00,40.93,40.97,40.87,40.88,23400.0,33.4161,33.4488,33.3671,33.3753,23400.0
2008-02-04 12:55:00,40.88,41.0,40.87,40.89,25000.0,33.3753,33.4733,33.3671,33.3835,25000.0
2008-02-04 13:00:00,40.89,41.03,40.86,40.95,32400.0,33.3835,33.4978,33.359,33.4325,32400.0
2008-02-04 13:05:00,40.94,40.96,40.72,40.77,66700.0,33.4243,33.4406,33.2447,33.2855,66700.0
2008-02-04 13:10:00,40.76,40.78,40.7,40.7,36000.0,33.2773,33.2937,33.2283,33.2283,36000.0
2008-02-04 13:15:00,40.69,40.81,40.67,40.78,49200.0,33.2202,33.3182,33.2039,33.2937,49200.0
2008-02-04 13:20:00,40.77,40.77,40.72,40.76,14700.0,33.2855,33.2855,33.2447,33.2773,14700.0
2008-02-04 13:25:00,40.74,40.78,40.71,40.75,27200.0,33.261,33.2937,33.2365,33.2692,27200.0
2008-02-04 13:30:00,40.75,40.76,40.64,40.65,25700.0,33.2692,33.2773,33.1794,33.1875,25700.0
2008-02-04 13:35:00,40.65,40.7,40.57,40.57,24000.0,33.1875,33.2283,33.1222,33.1222,24000.0
2008-02-04 13:40:00,40.55,40.58,40.51,40.56,29500.0,33.1059,33.1304,33.0732,33.114,29500.0
2008-02-04 13:45:00,40.56,40.56,40.49,40.53,21600.0,33.114,33.114,33.0569,33.0896,21600.0
2008-02-04 13:50:00,40.53,40.59,40.52,40.59,9200.0,33.0896,33.1385,33.0814,33.1385,9200.0
2008-02-04 13:55:00,40.59,40.61,40.55,40.55,7000.0,33.1385,33.1549,33.1059,33.1059,7000.0
2008-02-04 14:00:00,40.54,40.54,40.44,40.54,21400.0,33.0977,33.0977,33.0161,33.0977,21400.0
2008-02-04 14:05:00,40.53,40.54,40.43,40.45,30600.0,33.0896,33.0977,33.0079,33.0242,30600.0
2008-02-04 14:10:00,40.45,40.47,40.43,40.44,20600.0,33.0242,33.0406,33.0079,33.0161,20600.0
2008-02-04 14:15:00,40.45,40.45,40.31,40.4,14000.0,33.0242,33.0242,32.9099,32.9834,14000.0
2008-02-04 14:20:00,40.39,40.4,40.32,40.35,16400.0,32.9753,32.9834,32.9181,32.9426,16400.0
2008-02-04 14:25:00,40.35,40.35,40.23,40.23,15600.0,32.9426,32.9426,32.8446,32.8446,15600.0
2008-02-04 14:30:00,40.26,40.26,40.08,40.08,41900.0,32.8691,32.8691,32.7222,32.7222,41900.0
2008-02-04 14:35:00,40.07,40.08,39.89,39.95,52600.0,32.714,32.7222,32.567,32.616,52600.0
2008-02-04 14:40:00,39.95,39.95,39.87,39.92,27000.0,32.616,32.616,32.5507,32.5915,27000.0
2008-02-04 14:45:00,39.9,40.14,39.88,40.07,64600.0,32.5752,32.7712,32.5589,32.714,64600.0
2008-02-04 14:50:00,40.07,40.08,39.9,39.91,21500.0,32.714,32.7222,32.5752,32.5834,21500.0
2008-02-04 14:55:00,39.91,39.92,39.79,39.89,27700.0,32.5834,32.5915,32.4854,32.567,27700.0
2008-02-04 15:00:00,39.89,40.04,39.89,40.04,39200.0,32.567,32.6895,32.567,32.6895,39200.0
2008-02-04 15:05:00,40.03,40.03,39.91,39.94,22400.0,32.6813,32.6813,32.5834,32.6079,22400.0
2008-02-04 15:10:00,39.94,40.2,39.93,40.15,35500.0,32.6079,32.8201,32.5997,32.7793,35500.0
2008-02-04 15:15:00,40.14,40.14,40.0,40.0,37100.0,32.7712,32.7712,32.6569,32.6569,37100.0
2008-02-04 15:20:00,40.01,40.03,39.85,39.91,132500.0,32.665,32.6813,32.5344,32.5834,132500.0
2008-02-04 15:25:00,39.91,39.92,39.77,39.9,36200.0,32.5834,32.5915,32.4691,32.5752,36200.0
2008-02-04 15:30:00,39.92,39.92,39.73,39.76,46100.0,32.5915,32.5915,32.4364,32.4609,46100.0
2008-02-04 15:35:00,39.77,39.83,39.64,39.73,45700.0,32.4691,32.5181,32.3629,32.4364,45700.0
2008-02-04 15:40:00,39.72,39.72,39.63,39.63,42700.0,32.4283,32.4283,32.3548,32.3548,42700.0
2008-02-04 15:45:00,39.62,39.62,39.13,39.25,183500.0,32.3466,32.3466,31.9466,32.0445,183500.0
2008-02-04 15:50:00,39.25,39.36,39.09,39.19,211300.0,32.0445,32.1343,31.9139,31.9956,211300.0
2008-02-04 15:55:00,39.19,39.32,38.46,39.27,164500.0,31.9956,32.1017,31.3996,32.0609,164500.0
2008-02-05 09:30:00,38.1,38.34,38.1,38.23,40900.0,31.1057,31.3016,31.1057,31.2118,40900.0
2008-02-05 09:35:00,38.26,38.27,38.07,38.07,194800.0,31.2363,31.2444,31.0812,31.0812,194800.0
2008-02-05 09:40:00,38.08,38.24,38.04,38.21,25500.0,31.0893,31.22,31.0567,31.1955,25500.0
2008-02-05 09:45:00,38.21,38.22,38.11,38.15,40400.0,31.1955,31.2036,31.1138,31.1465,40400.0
2008-02-05 09:50:00,38.15,38.34,38.12,38.19,85500.0,31.1465,31.3016,31.122,31.1791,85500.0
2008-02-05 09:55:00,38.17,38.43,38.17,38.4,41100.0,31.1628,31.3751,31.1628,31.3506,41100.0
2008-02-05 10:00:00,38.43,38.51,38.31,38.31,36000.0,31.3751,31.4404,31.2771,31.2771,36000.0
2008-02-05 10:05:00,38.33,38.33,37.87,37.92,89200.0,31.2934,31.2934,30.9179,30.9587,89200.0
2008-02-05 10:10:00,37.92,37.94,37.88,37.91,29800.0,30.9587,30.975,30.926,30.9505,29800.0
2008-02-05 10:15:00,37.9,38.01,37.85,37.91,61800.0,30.9424,31.0322,30.9015,30.9505,61800.0
2008-02-05 10:20:00,37.91,38.04,37.82,37.84,45700.0,30.9505,31.0567,30.8771,30.8934,45700.0
2008-02-05 10:25:00,37.85,38.2,37.72,38.17,163500.0,30.9015,31.1873,30.7954,31.1628,163500.0
2008-02-05 10:30:00,38.17,38.33,38.05,38.05,42000.0,31.1628,31.2934,31.0648,31.0648,42000.0
2008-02-05 10:35:00,38.06,38.18,38.04,38.11,81100.0,31.073,31.171,31.0567,31.1138,81100.0
2008-02-05 10:40:00,38.11,38.15,38.03,38.07,19600.0,31.1138,31.1465,31.0485,31.0812,19600.0
2008-02-05 10:45:00,38.07,38.15,37.98,37.99,56500.0,31.0812,31.1465,31.0077,31.0158,56500.0
2008-02-05 10:50:00,37.99,38.01,37.97,38.0,32600.0,31.0158,31.0322,30.9995,31.024,32600.0
2008-02-05 10:55:00,38.0,38.01,37.9,37.97,61800.0,31.024,31.0322,30.9424,30.9995,61800.0
2008-02-05 11:00:00,37.96,37.98,37.94,37.97,25300.0,30.9914,31.0077,30.975,30.9995,25300.0
2008-02-05 11:05:00,37.97,38.02,37.92,37.93,58000.0,30.9995,31.0403,30.9587,30.9669,58000.0
2008-02-05 11:10:00,37.93,38.01,37.93,37.99,14500.0,30.9669,31.0322,30.9669,31.0158,14500.0
2008-02-05 11:15:00,38.0,38.01,37.88,37.9,28500.0,31.024,31.0322,30.926,30.9424,28500.0
2008-02-05 11:20:00,37.9,38.01,37.9,37.99,25600.0,30.9424,31.0322,30.9424,31.0158,25600.0
2008-02-05 11:25:00,38.0,38.02,37.95,37.97,29600.0,31.024,31.0403,30.9832,30.9995,29600.0
2008-02-05 11:30:00,37.95,38.04,37.95,37.97,39700.0,30.9832,31.0567,30.9832,30.9995,39700.0
2008-02-05 11:35:00,37.98,38.01,37.94,37.96,29200.0,31.0077,31.0322,30.975,30.9914,29200.0
2008-02-05 11:40:00,37.96,37.97,37.92,37.94,14600.0,30.9914,30.9995,30.9587,30.975,14600.0
2008-02-05 11:45:00,37.94,37.98,37.9,37.95,22500.0,30.975,31.0077,30.9424,30.9832,22500.0
2008-02-05 11:50:00,37.95,37.96,37.88,37.88,13200.0,30.9832,30.9914,30.926,30.926,13200.0
2008-02-05 11:55:00,37.88,37.91,37.81,37.83,17100.0,30.926,30.9505,30.8689,30.8852,17100.0
2008-02-05 12:00:00,37.82,37.85,37.8,37.85,8900.0,30.8771,30.9015,30.8607,30.9015,8900.0
2008-02-05 12:05:00,37.86,37.92,37.86,37.9,20100.0,30.9097,30.9587,30.9097,30.9424,20100.0
2008-02-05 12:10:00,37.9,37.94,37.84,37.87,21900.0,30.9424,30.975,30.8934,30.9179,21900.0
2008-02-05 12:15:00,37.86,37.97,37.85,37.95,12300.0,30.9097,30.9995,30.9015,30.9832,12300.0
2008-02-05 12:20:00,37.95,37.96,37.9,37.91,20500.0,30.9832,30.9914,30.9424,30.9505,20500.0
2008-02-05 12:25:00,37.9,37.93,37.81,37.82,22500.0,30.9424,30.9669,30.8689,30.8771,22500.0
2008-02-05 12:30:00,37.84,37.94,37.84,37.89,23800.0,30.8934,30.975,30.8934,30.9342,23800.0
2008-02-05 12:35:00,37.9,37.9,37.79,37.8,20100.0,30.9424,30.9424,30.8526,30.8607,20100.0
2008-02-05 12:40:00,37.79,37.82,37.67,37.74,20800.0,30.8526,30.8771,30.7546,30.8117,20800.0
2008-02-05 12:45:00,37.75,37.85,37.73,37.78,29600.0,30.8199,30.9015,30.8036,30.8444,29600.0
2008-02-05 12:50:00,37.78,37.8,37.66,37.73,35300.0,30.8444,30.8607,30.7464,30.8036,35300.0
2008-02-05 12:55:00,37.73,37.76,37.65,37.69,19700.0,30.8036,30.8281,30.7383,30.7709,19700.0
2008-02-05 13:00:00,37.7,37.83,37.67,37.83,44900.0,30.7791,30.8852,30.7546,30.8852,44900.0
2008-02-05 13:05:00,37.83,38.0,37.82,37.95,39400.0,30.8852,31.024,30.8771,30.9832,39400.0
2008-02-05 13:10:00,37.94,37.95,37.59,37.62,35700.0,30.975,30.9832,30.6893,30.7138,35700.0
2008-02-05 13:15:00,37.61,38.0,37.58,37.58,36600.0,30.7056,31.024,30.6811,30.6811,36600.0
2008-02-05 13:20:00,37.59,37.67,37.56,37.66,25200.0,30.6893,30.7546,30.6648,30.7464,25200.0
2008-02-05 13:25:00,37.65,37.68,37.63,37.65,21100.0,30.7383,30.7628,30.7219,30.7383,21100.0
2008-02-05 13:30:00,37.65,37.67,37.62,37.63,30100.0,30.7383,30.7546,30.7138,30.7219,30100.0
2008-02-05 13:35:00,37.64,37.64,37.59,37.59,33300.0,30.7301,30.7301,30.6893,30.6893,33300.0
2008-02-05 13:40:00,37.6,37.65,37.55,37.55,17400.0,30.6974,30.7383,30.6566,30.6566,17400.0
2008-02-05 13:45:00,37.56,37.68,37.51,37.56,18000.0,30.6648,30.7628,30.624,30.6648,18000.0
2008-02-05 13:50:00,37.57,37.62,37.53,37.53,23400.0,30.6729,30.7138,30.6403,30.6403,23400.0
2008-02-05 13:55:00,37.52,37.57,37.52,37.57,13600.0,30.6321,30.6729,30.6321,30.6729,13600.0
2008-02-05 14:00:00,37.54,37.54,37.43,37.46,29300.0,30.6485,30.6485,30.5587,30.5831,29300.0
2008-02-05 14:05:00,37.46,37.52,37.43,37.49,32100.0,30.5831,30.6321,30.5587,30.6076,32100.0
2008-02-05 14:10:00,37.49,37.51,37.44,37.44,18200.0,30.6076,30.624,30.5668,30.5668,18200.0
2008-02-05 14:15:00,37.44,37.6,37.43,37.6,47300.0,30.5668,30.6974,30.5587,30.6974,47300.0
2008-02-05 14:20:00,37.6,37.62,37.41,37.43,40000.0,30.6974,30.7138,30.5423,30.5587,40000.0
2008-02-05 14:25:00,37.43,37.47,37.29,37.3,22400.0,30.5587,30.5913,30.4444,30.4525,22400.0
2008-02-05 14:30:00,37.3,37.49,37.3,37.41,33700.0,30.4525,30.6076,30.4525,30.5423,33700.0
2008-02-05 14:35:00,37.41,37.46,37.38,37.41,34300.0,30.5423,30.5831,30.5178,30.5423,34300.0
2008-02-05 14:40:00,37.43,37.48,37.33,37.33,25100.0,30.5587,30.5995,30.477,30.477,25100.0
2008-02-05 14:45:00,37.34,37.34,37.24,37.27,22400.0,30.4852,30.4852,30.4035,30.428,22400.0
2008-02-05 14:50:00,37.26,37.4,37.26,37.32,54700.0,30.4199,30.5342,30.4199,30.4688,54700.0
2008-02-05 14:55:00,37.31,37.38,37.21,37.21,60900.0,30.4607,30.5178,30.379,30.379,60900.0
2008-02-05 15:00:00,37.2,37.22,37.09,37.1,28900.0,30.3709,30.3872,30.2811,30.2892,28900.0
2008-02-05 15:05:00,37.1,37.21,37.1,37.12,50300.0,30.2892,30.379,30.2892,30.3056,50300.0
2008-02-05 15:10:00,37.12,37.13,36.92,36.94,72300.0,30.3056,30.3137,30.1423,30.1586,72300.0
2008-02-05 15:15:00,36.94,37.0,36.9,37.0,63400.0,30.1586,30.2076,30.1259,30.2076,63400.0
2008-02-05 15:20:00,36.98,37.04,36.89,36.92,71900.0,30.1913,30.2402,30.1178,30.1423,71900.0
2008-02-05 15:25:00,36.92,36.93,36.79,36.87,69900.0,30.1423,30.1504,30.0361,30.1015,69900.0
2008-02-05 15:30:00,36.87,36.95,36.82,36.94,85100.0,30.1015,30.1668,30.0606,30.1586,85100.0
2008-02-05 15:35:00,36.93,36.98,36.84,36.96,180500.0,30.1504,30.1913,30.077,30.1749,180500.0
2008-02-05 15:40:00,36.95,36.96,36.82,36.92,181100.0,30.1668,30.1749,30.0606,30.1423,181100.0
2008-02-05 15:45:00,36.93,36.95,36.85,36.85,142800.0,30.1504,30.1668,30.0851,30.0851,142800.0
2008-02-05 15:50:00,36.85,36.95,36.75,36.79,90700.0,30.0851,30.1668,30.0035,30.0361,90700.0
2008-02-05 15:55:00,36.77,36.84,36.72,36.72,114400.0,30.0198,30.077,29.979,29.979,114400.0
2008-02-06 09:30:00,37.59,37.61,37.13,37.21,126100.0,30.6893,30.7056,30.3137,30.379,126100.0
2008-02-06 09:35:00,37.21,37.24,37.05,37.06,65000.0,30.379,30.4035,30.2484,30.2566,65000.0
2008-02-06 09:40:00,37.06,37.07,36.8,37.07,77200.0,30.2566,30.2647,30.0443,30.2647,77200.0
2008-02-06 09:45:00,37.07,37.28,37.0,37.28,29600.0,30.2647,30.4362,30.2076,30.4362,29600.0
2008-02-06 09:50:00,37.28,37.3,37.2,37.23,19900.0,30.4362,30.4525,30.3709,30.3954,19900.0
2008-02-06 09:55:00,37.23,37.32,37.08,37.25,56000.0,30.3954,30.4688,30.2729,30.4117,56000.0
2008-02-06 10:00:00,37.25,37.38,37.23,37.37,146700.0,30.4117,30.5178,30.3954,30.5097,146700.0
2008-02-06 10:05:00,37.37,37.42,37.33,37.41,69100.0,30.5097,30.5505,30.477,30.5423,69100.0
2008-02-06 10:10:00,37.4,37.43,37.34,37.35,29600.0,30.5342,30.5587,30.4852,30.4933,29600.0
2008-02-06 10:15:00,37.35,37.5,37.35,37.5,152500.0,30.4933,30.6158,30.4933,30.6158,152500.0
2008-02-06 10:20:00,37.5,37.57,37.48,37.54,105600.0,30.6158,30.6729,30.5995,30.6485,105600.0
2008-02-06 10:25:00,37.55,37.6,37.53,37.6,35400.0,30.6566,30.6974,30.6403,30.6974,35400.0
2008-02-06 10:30:00,37.6,37.7,37.49,37.56,53800.0,30.6974,30.7791,30.6076,30.6648,53800.0
2008-02-06 10:35:00,37.54,37.71,37.5,37.71,66500.0,30.6485,30.7872,30.6158,30.7872,66500.0
2008-02-06 10:40:00,37.7,37.8,37.68,37.79,75200.0,30.7791,30.8607,30.7628,30.8526,75200.0
2008-02-06 10:45:00,37.8,37.98,37.79,37.9,62000.0,30.8607,31.0077,30.8526,30.9424,62000.0
2008-02-06 10:50:00,37.9,37.98,37.82,37.84,49300.0,30.9424,31.0077,30.8771,30.8934,49300.0
2008-02-06 10:55:00,37.84,37.9,37.67,37.77,29200.0,30.8934,30.9424,30.7546,30.8362,29200.0
2008-02-06 11:00:00,37.77,37.9,37.77,37.89,18800.0,30.8362,30.9424,30.8362,30.9342,18800.0
2008-02-06 11:05:00,37.9,37.9,37.81,37.85,13000.0,30.9424,30.9424,30.8689,30.9015,13000.0
2008-02-06 11:10:00,37.85,37.88,37.83,37.88,16100.0,30.9015,30.926,30.8852,30.926,16100.0
2008-02-06 11:15:00,37.9,37.9,37.53,37.59,50600.0,30.9424,30.9424,30.6403,30.6893,50600.0
2008-02-06 11:20:00,37.64,37.85,37.64,37.85,40000.0,30.7301,30.9015,30.7301,30.9015,40000.0
2008-02-06 11:25:00,37.85,37.85,37.8,37.83,38600.0,30.9015,30.9015,30.8607,30.8852,38600.0
2008-02-06 11:30:00,37.83,37.89,37.82,37.89,27200.0,30.8852,30.9342,30.8771,30.9342,27200.0
2008-02-06 11:35:00,37.89,37.9,37.87,37.89,16900.0,30.9342,30.9424,30.9179,30.9342,16900.0
2008-02-06 11:40:00,37.89,37.93,37.89,37.93,12800.0,30.9342,30.9669,30.9342,30.9669,12800.0
2008-02-06 11:45:00,37.93,37.95,37.92,37.95,7500.0,30.9669,30.9832,30.9587,30.9832,7500.0
2008-02-06 11:50:00,37.94,37.98,37.94,37.98,28700.0,30.975,31.0077,30.975,31.0077,28700.0
2008-02-06 11:55:00,37.98,38.06,37.97,38.05,32600.0,31.0077,31.073,30.9995,31.0648,32600.0
2008-02-06 12:00:00,38.06,38.37,38.01,38.33,153100.0,31.073,31.3261,31.0322,31.2934,153100.0
2008-02-06 12:05:00,38.33,38.63,38.33,38.56,70300.0,31.2934,31.5384,31.2934,31.4812,70300.0
2008-02-06 12:10:00,38.56,38.67,38.33,38.45,26400.0,31.4812,31.571,31.2934,31.3914,26400.0
2008-02-06 12:15:00,38.45,38.5,38.41,38.5,9200.0,31.3914,31.4322,31.3587,31.4322,9200.0
2008-02-06 12:20:00,38.48,38.55,38.47,38.52,15300.0,31.4159,31.473,31.4077,31.4485,15300.0
2008-02-06 12:25:00,38.53,38.53,38.45,38.45,21300.0,31.4567,31.4567,31.3914,31.3914,21300.0
2008-02-06 12:30:00,38.45,38.48,38.43,38.43,21000.0,31.3914,31.4159,31.3751,31.3751,21000.0
2008-02-06 12:35:00,38.44,38.47,38.43,38.43,17500.0,31.3832,31.4077,31.3751,31.3751,17500.0
2008-02-06 12:40:00,38.43,38.43,38.26,38.3,19300.0,31.3751,31.3751,31.2363,31.2689,19300.0
2008-02-06 12:45:00,38.31,38.32,38.15,38.15,14500.0,31.2771,31.2853,31.1465,31.1465,14500.0
2008-02-06 12:50:00,38.15,38.24,38.11,38.18,16300.0,31.1465,31.22,31.1138,31.171,16300.0
2008-02-06 12:55:00,38.2,38.23,38.06,38.1,37200.0,31.1873,31.2118,31.073,31.1057,37200.0
2008-02-06 13:00:00,38.08,38.16,38.06,38.16,12700.0,31.0893,31.1546,31.073,31.1546,12700.0
2008-02-06 13:05:00,38.17,38.17,38.08,38.1,29700.0,31.1628,31.1628,31.0893,31.1057,29700.0
2008-02-06 13:10:00,38.1,38.1,37.9,37.92,19200.0,31.1057,31.1057,30.9424,30.9587,19200.0
2008-02-06 13:15:00,37.94,37.94,37.85,37.9,17600.0,30.975,30.975,30.9015,30.9424,17600.0
2008-02-06 13:20:00,37.9,37.97,37.89,37.96,7700.0,30.9424,30.9995,30.9342,30.9914,7700.0
2008-02-06 13:25:00,37.96,37.97,37.89,37.94,8000.0,30.9914,30.9995,30.9342,30.975,8000.0
2008-02-06 13:30:00,37.94,37.98,37.9,37.93,8000.0,30.975,31.0077,30.9424,30.9669,8000.0
2008-02-06 13:35:00,37.93,38.04,37.91,37.97,12600.0,30.9669,31.0567,30.9505,30.9995,12600.0
2008-02-06 13:40:00,37.96,37.96,37.89,37.89,8200.0,30.9914,30.9914,30.9342,30.9342,8200.0
2008-02-06 13:45:00,37.92,38.01,37.8,37.8,15700.0,30.9587,31.0322,30.8607,30.8607,15700.0
2008-02-06 13:50:00,37.76,37.94,37.76,37.8,15300.0,30.8281,30.975,30.8281,30.8607,15300.0
2008-02-06 13:55:00,37.77,37.78,37.73,37.75,11000.0,30.8362,30.8444,30.8036,30.8199,11000.0
2008-02-06 14:00:00,37.75,37.75,37.67,37.72,17500.0,30.8199,30.8199,30.7546,30.7954,17500.0
2008-02-06 14:05:00,37.72,37.78,37.72,37.76,15100.0,30.7954,30.8444,30.7954,30.8281,15100.0
2008-02-06 14:10:00,37.78,37.79,37.6,37.66,13500.0,30.8444,30.8526,30.6974,30.7464,13500.0
2008-02-06 14:15:00,37.66,37.71,37.51,37.51,21900.0,30.7464,30.7872,30.624,30.624,21900.0
2008-02-06 14:20:00,37.53,37.56,37.5,37.54,35400.0,30.6403,30.6648,30.6158,30.6485,35400.0
2008-02-06 14:25:00,37.55,37.68,37.55,37.68,28200.0,30.6566,30.7628,30.6566,30.7628,28200.0
2008-02-06 14:30:00,37.68,37.69,37.57,37.61,14900.0,30.7628,30.7709,30.6729,30.7056,14900.0
2008-02-06 14:35:00,37.62,37.76,37.61,37.74,41500.0,30.7138,30.8281,30.7056,30.8117,41500.0
2008-02-06 14:40:00,37.74,37.74,37.55,37.56,25600.0,30.8117,30.8117,30.6566,30.6648,25600.0
2008-02-06 14:45:00,37.56,37.6,37.52,37.53,39500.0,30.6648,30.6974,30.6321,30.6403,39500.0
2008-02-06 14:50:00,37.52,37.54,37.4,37.44,60900.0,30.6321,30.6485,30.5342,30.5668,60900.0
2008-02-06 14:55:00,37.44,37.52,37.44,37.49,19100.0,30.5668,30.6321,30.5668,30.6076,19100.0
2008-02-06 15:00:00,37.49,37.51,37.37,37.37,32800.0,30.6076,30.624,30.5097,30.5097,32800.0
2008-02-06 15:05:00,37.38,37.6,37.33,37.58,38200.0,30.5178,30.6974,30.477,30.6811,38200.0
2008-02-06 15:10:00,37.58,37.8,37.57,37.67,28900.0,30.6811,30.8607,30.6729,30.7546,28900.0
2008-02-06 15:15:00,37.69,37.69,37.41,37.47,33100.0,30.7709,30.7709,30.5423,30.5913,33100.0
2008-02-06 15:20:00,37.46,37.52,37.36,37.52,21800.0,30.5831,30.6321,30.5015,30.6321,21800.0
2008-02-06 15:25:00,37.49,37.69,37.49,37.56,22200.0,30.6076,30.7709,30.6076,30.6648,22200.0
2008-02-06 15:30:00,37.6,37.7,37.57,37.66,23100.0,30.6974,30.7791,30.6729,30.7464,23100.0
2008-02-06 15:35:00,37.64,37.64,37.26,37.31,47900.0,30.7301,30.7301,30.4199,30.4607,47900.0
2008-02-06 15:40:00,37.31,37.31,37.26,37.27,23200.0,30.4607,30.4607,30.4199,30.428,23200.0
2008-02-06 15:45:00,37.27,37.28,37.15,37.21,45900.0,30.428,30.4362,30.3301,30.379,45900.0
2008-02-06 15:50:00,37.21,37.24,37.17,37.19,23600.0,30.379,30.4035,30.3464,30.3627,23600.0
2008-02-06 15:55:00,37.19,37.31,37.17,37.3,41600.0,30.3627,30.4607,30.3464,30.4525,41600.0
2008-02-07 09:30:00,36.77,36.97,36.69,36.97,67100.0,30.0198,30.1831,29.9545,30.1831,67100.0
2008-02-07 09:35:00,36.99,37.06,36.87,37.0,94200.0,30.1994,30.2566,30.1015,30.2076,94200.0
2008-02-07 09:40:00,37.0,37.06,36.92,37.02,43400.0,30.2076,30.2566,30.1423,30.2239,43400.0
2008-02-07 09:45:00,37.02,37.19,37.01,37.11,75000.0,30.2239,30.3627,30.2158,30.2974,75000.0
2008-02-07 09:50:00,37.1,37.12,37.07,37.12,28900.0,30.2892,30.3056,30.2647,30.3056,28900.0
2008-02-07 09:55:00,37.12,37.3,37.1,37.3,47000.0,30.3056,30.4525,30.2892,30.4525,47000.0
2008-02-07 10:00:00,37.26,37.79,37.26,37.78,48700.0,30.4199,30.8526,30.4199,30.8444,48700.0
2008-02-07 10:05:00,37.77,38.0,37.77,37.84,39700.0,30.8362,31.024,30.8362,30.8934,39700.0
2008-02-07 10:10:00,37.87,37.94,37.83,37.83,44500.0,30.9179,30.975,30.8852,30.8852,44500.0
2008-02-07 10:15:00,37.81,37.97,37.8,37.96,34600.0,30.8689,30.9995,30.8607,30.9914,34600.0
2008-02-07 10:20:00,37.96,38.12,37.94,37.96,35700.0,30.9914,31.122,30.975,30.9914,35700.0
2008-02-07 10:25:00,37.96,38.12,37.79,37.85,68000.0,30.9914,31.122,30.8526,30.9015,68000.0
2008-02-07 10:30:00,37.83,37.83,37.76,37.77,28200.0,30.8852,30.8852,30.8281,30.8362,28200.0
2008-02-07 10:35:00,37.77,37.78,37.46,37.55,40200.0,30.8362,30.8444,30.5831,30.6566,40200.0
2008-02-07 10:40:00,37.55,37.55,37.41,37.41,32400.0,30.6566,30.6566,30.5423,30.5423,32400.0
2008-02-07 10:45:00,37.41,37.43,37.35,37.35,29000.0,30.5423,30.5587,30.4933,30.4933,29000.0
2008-02-07 10:50:00,37.35,37.48,37.35,37.47,22400.0,30.4933,30.5995,30.4933,30.5913,22400.0
2008-02-07 10:55:00,37.47,37.49,37.41,37.45,12300.0,30.5913,30.6076,30.5423,30.575,12300.0
2008-02-07 11:00:00,37.45,37.54,37.45,37.54,18000.0,30.575,30.6485,30.575,30.6485,18000.0
2008-02-07 11:05:00,37.53,37.55,37.4,37.4,21100.0,30.6403,30.6566,30.5342,30.5342,21100.0
2008-02-07 11:10:00,37.4,37.41,37.21,37.23,13700.0,30.5342,30.5423,30.379,30.3954,13700.0
2008-02-07 11:15:00,37.24,37.26,37.11,37.13,13600.0,30.4035,30.4199,30.2974,30.3137,13600.0
2008-02-07 11:20:00,37.12,37.24,37.12,37.24,20700.0,30.3056,30.4035,30.3056,30.4035,20700.0
2008-02-07 11:25:00,37.23,37.24,37.12,37.13,20800.0,30.3954,30.4035,30.3056,30.3137,20800.0
2008-02-07 11:30:00,37.15,37.26,37.12,37.19,18800.0,30.3301,30.4199,30.3056,30.3627,18800.0
2008-02-07 11:35:00,37.18,37.2,37.12,37.19,16200.0,30.3545,30.3709,30.3056,30.3627,16200.0
2008-02-07 11:40:00,37.2,37.33,37.18,37.29,12900.0,30.3709,30.477,30.3545,30.4444,12900.0
2008-02-07 11:45:00,37.29,37.38,37.27,37.38,4800.0,30.4444,30.5178,30.428,30.5178,4800.0
2008-02-07 11:50:00,37.39,37.56,37.38,37.54,16900.0,30.526,30.6648,30.5178,30.6485,16900.0
2008-02-07 11:55:00,37.54,37.62,37.5,37.51,26500.0,30.6485,30.7138,30.6158,30.624,26500.0
2008-02-07 12:00:00,37.51,37.53,37.45,37.47,14300.0,30.624,30.6403,30.575,30.5913,14300.0
2008-02-07 12:05:00,37.47,37.56,37.46,37.51,12000.0,30.5913,30.6648,30.5831,30.624,12000.0
2008-02-07 12:10:00,37.5,37.52,37.48,37.51,10700.0,30.6158,30.6321,30.5995,30.624,10700.0
2008-02-07 12:15:00,37.51,37.68,37.5,37.67,21400.0,30.624,30.7628,30.6158,30.7546,21400.0
2008-02-07 12:20:00,37.67,37.69,37.52,37.6,16500.0,30.7546,30.7709,30.6321,30.6974,16500.0
2008-02-07 12:25:00,37.59,37.68,37.52,37.58,19300.0,30.6893,30.7628,30.6321,30.6811,19300.0
2008-02-07 12:30:00,37.56,37.83,37.56,37.83,19200.0,30.6648,30.8852,30.6648,30.8852,19200.0
2008-02-07 12:35:00,37.83,37.89,37.7,37.7,13100.0,30.8852,30.9342,30.7791,30.7791,13100.0
2008-02-07 12:40:00,37.7,37.72,37.66,37.69,12100.0,30.7791,30.7954,30.7464,30.7709,12100.0
2008-02-07 12:45:00,37.69,37.71,37.66,37.71,15800.0,30.7709,30.7872,30.7464,30.7872,15800.0
2008-02-07 12:50:00,37.72,37.88,37.71,37.88,11300.0,30.7954,30.926,30.7872,30.926,11300.0
2008-02-07 12:55:00,37.87,38.08,37.87,38.01,35600.0,30.9179,31.0893,30.9179,31.0322,35600.0
2008-02-07 13:00:00,38.01,38.02,37.88,37.88,33200.0,31.0322,31.0403,30.926,30.926,33200.0
2008-02-07 13:05:00,37.87,37.87,37.68,37.7,40100.0,30.9179,30.9179,30.7628,30.7791,40100.0
2008-02-07 13:10:00,37.69,37.7,37.64,37.65,12200.0,30.7709,30.7791,30.7301,30.7383,12200.0
2008-02-07 13:15:00,37.63,37.65,37.6,37.61,11400.0,30.7219,30.7383,30.6974,30.7056,11400.0
2008-02-07 13:20:00,37.62,37.67,37.6,37.65,9200.0,30.7138,30.7546,30.6974,30.7383,9200.0
2008-02-07 13:25:00,37.67,37.84,37.65,37.77,16200.0,30.7546,30.8934,30.7383,30.8362,16200.0
2008-02-07 13:30:00,37.78,37.89,37.74,37.75,9700.0,30.8444,30.9342,30.8117,30.8199,9700.0
2008-02-07 13:35:00,37.76,37.81,37.7,37.79,20600.0,30.8281,30.8689,30.7791,30.8526,20600.0
2008-02-07 13:40:00,37.8,37.91,37.8,37.88,11700.0,30.8607,30.9505,30.8607,30.926,11700.0
2008-02-07 13:45:00,37.89,37.97,37.89,37.96,23200.0,30.9342,30.9995,30.9342,30.9914,23200.0
2008-02-07 13:50:00,37.96,37.99,37.91,37.91,16300.0,30.9914,31.0158,30.9505,30.9505,16300.0
2008-02-07 13:55:00,37.92,37.94,37.9,37.91,9800.0,30.9587,30.975,30.9424,30.9505,9800.0
2008-02-07 14:00:00,37.92,38.05,37.9,38.0,49500.0,30.9587,31.0648,30.9424,31.024,49500.0
2008-02-07 14:05:00,38.0,38.18,38.0,38.17,33100.0,31.024,31.171,31.024,31.1628,33100.0
2008-02-07 14:10:00,38.17,38.18,37.96,37.96,17600.0,31.1628,31.171,30.9914,30.9914,17600.0
2008-02-07 14:15:00,37.97,37.97,37.82,37.92,18900.0,30.9995,30.9995,30.8771,30.9587,18900.0
2008-02-07 14:20:00,37.86,37.98,37.73,37.94,19400.0,30.9097,31.0077,30.8036,30.975,19400.0
2008-02-07 14:25:00,37.93,38.0,37.91,37.91,23800.0,30.9669,31.024,30.9505,30.9505,23800.0
2008-02-07 14:30:00,37.94,37.96,37.62,37.63,23600.0,30.975,30.9914,30.7138,30.7219,23600.0
2008-02-07 14:35:00,37.63,37.79,37.61,37.61,32100.0,30.7219,30.8526,30.7056,30.7056,32100.0
2008-02-07 14:40:00,37.61,37.74,37.56,37.7,18100.0,30.7056,30.8117,30.6648,30.7791,18100.0
2008-02-07 14:45:00,37.72,37.8,37.65,37.8,15000.0,30.7954,30.8607,30.7383,30.8607,15000.0
2008-02-07 14:50:00,37.79,37.85,37.77,37.83,16100.0,30.8526,30.9015,30.8362,30.8852,16100.0
2008-02-07 14:55:00,37.84,37.98,37.8,37.8,23900.0,30.8934,31.0077,30.8607,30.8607,23900.0
2008-02-07 15:00:00,37.8,37.8,37.52,37.56,35000.0,30.8607,30.8607,30.6321,30.6648,35000.0
2008-02-07 15:05:00,37.55,37.55,37.33,37.33,44800.0,30.6566,30.6566,30.477,30.477,44800.0
2008-02-07 15:10:00,37.33,37.46,37.32,37.45,32200.0,30.477,30.5831,30.4688,30.575,32200.0
2008-02-07 15:15:00,37.45,37.62,37.45,37.62,39300.0,30.575,30.7138,30.575,30.7138,39300.0
2008-02-07 15:20:00,37.63,37.67,37.55,37.58,19400.0,30.7219,30.7546,30.6566,30.6811,19400.0
2008-02-07 15:25:00,37.56,37.82,37.54,37.63,31800.0,30.6648,30.8771,30.6485,30.7219,31800.0
2008-02-07 15:30:00,37.64,37.91,37.64,37.87,41800.0,30.7301,30.9505,30.7301,30.9179,41800.0
2008-02-07 15:35:00,37.87,37.96,37.75,37.78,53500.0,30.9179,30.9914,30.8199,30.8444,53500.0
2008-02-07 15:40:00,37.77,37.81,37.7,37.7,34400.0,30.8362,30.8689,30.7791,30.7791,34400.0
2008-02-07 15:45:00,37.7,37.74,37.64,37.68,58300.0,30.7791,30.8117,30.7301,30.7628,58300.0
2008-02-07 15:50:00,37.68,37.89,37.68,37.83,67800.0,30.7628,30.9342,30.7628,30.8852,67800.0
2008-02-07 15:55:00,37.83,37.97,37.8,37.93,72400.0,30.8852,30.9995,30.8607,30.9669,72400.0
2008-02-08 09:30:00,37.42,37.42,37.15,37.15,300.0,30.5505,30.5505,30.3301,30.3301,300.0
2008-02-08 09:35:00,37.22,37.6,37.22,37.57,45300.0,30.3872,30.6974,30.3872,30.6729,45300.0
2008-02-08 09:40:00,37.51,37.52,37.11,37.25,42400.0,30.624,30.6321,30.2974,30.4117,42400.0
2008-02-08 09:45:00,37.23,37.55,37.21,37.53,21900.0,30.3954,30.6566,30.379,30.6403,21900.0
2008-02-08 09:50:00,37.52,37.9,37.52,37.9,42700.0,30.6321,30.9424,30.6321,30.9424,42700.0
2008-02-08 09:55:00,37.88,37.98,37.8,37.98,17100.0,30.926,31.0077,30.8607,31.0077,17100.0
2008-02-08 10:00:00,37.99,38.03,37.64,37.91,64800.0,31.0158,31.0485,30.7301,30.9505,64800.0
2008-02-08 10:05:00,37.91,38.03,37.87,37.98,15800.0,30.9505,31.0485,30.9179,31.0077,15800.0
2008-02-08 10:10:00,37.98,38.24,37.91,38.12,20500.0,31.0077,31.22,30.9505,31.122,20500.0
2008-02-08 10:15:00,38.15,38.15,38.06,38.08,18400.0,31.1465,31.1465,31.073,31.0893,18400.0
2008-02-08 10:20:00,38.11,38.19,38.05,38.14,17000.0,31.1138,31.1791,31.0648,31.1383,17000.0
2008-02-08 10:25:00,38.11,38.16,38.05,38.06,9200.0,31.1138,31.1546,31.0648,31.073,9200.0
2008-02-08 10:30:00,38.05,38.1,38.0,38.04,15800.0,31.0648,31.1057,31.024,31.0567,15800.0
2008-02-08 10:35:00,38.01,38.02,37.86,37.95,18000.0,31.0322,31.0403,30.9097,30.9832,18000.0
2008-02-08 10:40:00,37.95,38.06,37.94,38.06,10900.0,30.9832,31.073,30.975,31.073,10900.0
2008-02-08 10:45:00,38.07,38.22,38.07,38.2,17300.0,31.0812,31.2036,31.0812,31.1873,17300.0
2008-02-08 10:50:00,38.19,38.28,38.18,38.28,13500.0,31.1791,31.2526,31.171,31.2526,13500.0
2008-02-08 10:55:00,38.28,38.31,38.2,38.3,15500.0,31.2526,31.2771,31.1873,31.2689,15500.0
2008-02-08 11:00:00,38.3,38.35,38.25,38.32,17300.0,31.2689,31.3098,31.2281,31.2853,17300.0
2008-02-08 11:05:00,38.32,38.49,38.32,38.49,10900.0,31.2853,31.4241,31.2853,31.4241,10900.0
2008-02-08 11:10:00,38.49,38.54,38.42,38.42,18500.0,31.4241,31.4649,31.3669,31.3669,18500.0
2008-02-08 11:15:00,38.42,38.45,38.3,38.4,9100.0,31.3669,31.3914,31.2689,31.3506,9100.0
2008-02-08 11:20:00,38.38,38.38,38.25,38.32,12700.0,31.3343,31.3343,31.2281,31.2853,12700.0
2008-02-08 11:25:00,38.32,38.43,38.28,38.4,9900.0,31.2853,31.3751,31.2526,31.3506,9900.0
2008-02-08 11:30:00,38.39,38.5,38.37,38.42,10200.0,31.3424,31.4322,31.3261,31.3669,10200.0
2008-02-08 11:35:00,38.41,38.43,38.32,38.41,12100.0,31.3587,31.3751,31.2853,31.3587,12100.0
2008-02-08 11:40:00,38.42,38.42,38.31,38.31,25300.0,31.3669,31.3669,31.2771,31.2771,25300.0
2008-02-08 11:45:00,38.31,38.31,38.26,38.3,7300.0,31.2771,31.2771,31.2363,31.2689,7300.0
2008-02-08 11:50:00,38.3,38.3,38.03,38.09,25700.0,31.2689,31.2689,31.0485,31.0975,25700.0
2008-02-08 11:55:00,38.08,38.13,37.88,37.92,19300.0,31.0893,31.1301,30.926,30.9587,19300.0
2008-02-08 12:00:00,37.93,37.97,37.85,37.94,14000.0,30.9669,30.9995,30.9015,30.975,14000.0
2008-02-08 12:05:00,37.97,38.1,37.97,38.1,9500.0,30.9995,31.1057,30.9995,31.1057,9500.0
2008-02-08 12:10:00,38.1,38.12,38.03,38.07,5100.0,31.1057,31.122,31.0485,31.0812,5100.0
2008-02-08 12:15:00,38.06,38.08,37.94,37.94,9500.0,31.073,31.0893,30.975,30.975,9500.0
2008-02-08 12:20:00,37.94,37.96,37.8,37.89,12700.0,30.975,30.9914,30.8607,30.9342,12700.0
2008-02-08 12:25:00,37.89,38.03,37.82,37.86,20100.0,30.9342,31.0485,30.8771,30.9097,20100.0
2008-02-08 12:30:00,37.86,37.92,37.7,37.7,34600.0,30.9097,30.9587,30.7791,30.7791,34600.0
2008-02-08 12:35:00,37.74,37.74,37.62,37.63,17400.0,30.8117,30.8117,30.7138,30.7219,17400.0
2008-02-08 12:40:00,37.63,37.69,37.6,37.67,10400.0,30.7219,30.7709,30.6974,30.7546,10400.0
2008-02-08 12:45:00,37.67,37.68,37.54,37.56,9900.0,30.7546,30.7628,30.6485,30.6648,9900.0
2008-02-08 12:50:00,37.57,37.6,37.55,37.58,7100.0,30.6729,30.6974,30.6566,30.6811,7100.0
2008-02-08 12:55:00,37.6,37.64,37.59,37.61,6800.0,30.6974,30.7301,30.6893,30.7056,6800.0
2008-02-08 13:00:00,37.63,37.64,37.56,37.57,8300.0,30.7219,30.7301,30.6648,30.6729,8300.0
2008-02-08 13:05:00,37.59,37.63,37.57,37.57,8300.0,30.6893,30.7219,30.6729,30.6729,8300.0
2008-02-08 13:10:00,37.6,37.64,37.56,37.6,18900.0,30.6974,30.7301,30.6648,30.6974,18900.0
2008-02-08 13:15:00,37.6,37.65,37.56,37.64,16400.0,30.6974,30.7383,30.6648,30.7301,16400.0
2008-02-08 13:20:00,37.64,37.68,37.61,37.62,23700.0,30.7301,30.7628,30.7056,30.7138,23700.0
2008-02-08 13:25:00,37.63,37.71,37.6,37.67,17100.0,30.7219,30.7872,30.6974,30.7546,17100.0
2008-02-08 13:30:00,37.69,37.7,37.58,37.64,14900.0,30.7709,30.7791,30.6811,30.7301,14900.0
2008-02-08 13:35:00,37.6,37.61,37.5,37.51,9900.0,30.6974,30.7056,30.6158,30.624,9900.0
2008-02-08 13:40:00,37.5,37.52,37.39,37.43,14800.0,30.6158,30.6321,30.526,30.5587,14800.0
2008-02-08 13:45:00,37.47,37.61,37.46,37.61,14800.0,30.5913,30.7056,30.5831,30.7056,14800.0
2008-02-08 13:50:00,37.62,37.77,37.62,37.7,11500.0,30.7138,30.8362,30.7138,30.7791,11500.0
2008-02-08 13:55:00,37.68,37.71,37.56,37.56,17500.0,30.7628,30.7872,30.6648,30.6648,17500.0
2008-02-08 14:00:00,37.59,37.66,37.57,37.57,6600.0,30.6893,30.7464,30.6729,30.6729,6600.0
2008-02-08 14:05:00,37.62,37.75,37.59,37.7,7200.0,30.7138,30.8199,30.6893,30.7791,7200.0
2008-02-08 14:10:00,37.71,37.8,37.68,37.68,12300.0,30.7872,30.8607,30.7628,30.7628,12300.0
2008-02-08 14:15:00,37.69,37.88,37.68,37.88,12600.0,30.7709,30.926,30.7628,30.926,12600.0
2008-02-08 14:20:00,37.89,37.94,37.73,37.78,25300.0,30.9342,30.975,30.8036,30.8444,25300.0
2008-02-08 14:25:00,37.78,37.87,37.78,37.83,15900.0,30.8444,30.9179,30.8444,30.8852,15900.0
2008-02-08 14:30:00,37.82,37.82,37.65,37.68,11800.0,30.8771,30.8771,30.7383,30.7628,11800.0
2008-02-08 14:35:00,37.68,37.88,37.65,37.84,16800.0,30.7628,30.926,30.7383,30.8934,16800.0
2008-02-08 14:40:00,37.84,37.85,37.77,37.81,7000.0,30.8934,30.9015,30.8362,30.8689,7000.0
2008-02-08 14:45:00,37.8,37.84,37.71,37.74,10300.0,30.8607,30.8934,30.7872,30.8117,10300.0
2008-02-08 14:50:00,37.74,37.77,37.73,37.74,12300.0,30.8117,30.8362,30.8036,30.8117,12300.0
2008-02-08 14:55:00,37.74,37.82,37.66,37.66,22400.0,30.8117,30.8771,30.7464,30.7464,22400.0
2008-02-08 15:00:00,37.67,37.78,37.63,37.76,33000.0,30.7546,30.8444,30.7219,30.8281,33000.0
2008-02-08 15:05:00,37.77,37.89,37.7,37.78,22400.0,30.8362,30.9342,30.7791,30.8444,22400.0
2008-02-08 15:10:00,37.78,37.84,37.7,37.75,15700.0,30.8444,30.8934,30.7791,30.8199,15700.0
2008-02-08 15:15:00,37.74,37.85,37.74,37.81,17300.0,30.8117,30.9015,30.8117,30.8689,17300.0
2008-02-08 15:20:00,37.82,37.9,37.75,37.77,25000.0,30.8771,30.9424,30.8199,30.8362,25000.0
2008-02-08 15:25:00,37.75,37.85,37.75,37.75,14300.0,30.8199,30.9015,30.8199,30.8199,14300.0
2008-02-08 15:30:00,37.79,38.03,37.77,38.03,30000.0,30.8526,31.0485,30.8362,31.0485,30000.0
2008-02-08 15:35:00,37.98,38.06,37.75,37.87,22600.0,31.0077,31.073,30.8199,30.9179,22600.0
2008-02-08 15:40:00,37.84,37.92,37.75,37.9,27700.0,30.8934,30.9587,30.8199,30.9424,27700.0
2008-02-08 15:45:00,37.9,38.07,37.87,38.0,55200.0,30.9424,31.0812,30.9179,31.024,55200.0
2008-02-08 15:50:00,38.01,38.04,37.78,37.86,48800.0,31.0322,31.0567,30.8444,30.9097,48800.0
2008-02-08 15:55:00,37.85,37.98,37.8,37.94,52500.0,30.9015,31.0077,30.8607,30.975,52500.0
2008-02-11 09:30:00,37.98,38.14,37.98,38.1,15900.0,31.0077,31.1383,31.0077,31.1057,15900.0
2008-02-11 09:35:00,38.1,38.26,38.02,38.05,22800.0,31.1057,31.2363,31.0403,31.0648,22800.0
2008-02-11 09:40:00,38.05,38.09,37.91,38.06,27600.0,31.0648,31.0975,30.9505,31.073,27600.0
2008-02-11 09:45:00,38.03,38.08,37.96,38.04,18200.0,31.0485,31.0893,30.9914,31.0567,18200.0
2008-02-11 09:50:00,38.04,38.05,37.82,37.84,17200.0,31.0567,31.0648,30.8771,30.8934,17200.0
2008-02-11 09:55:00,37.85,37.94,37.78,37.78,10300.0,30.9015,30.975,30.8444,30.8444,10300.0
2008-02-11 10:00:00,37.82,37.89,37.71,37.73,7600.0,30.8771,30.9342,30.7872,30.8036,7600.0
2008-02-11 10:05:00,37.71,37.77,37.67,37.71,22200.0,30.7872,30.8362,30.7546,30.7872,22200.0
2008-02-11 10:10:00,37.71,37.76,37.66,37.76,15000.0,30.7872,30.8281,30.7464,30.8281,15000.0
2008-02-11 10:15:00,37.79,38.0,37.76,37.97,36000.0,30.8526,31.024,30.8281,30.9995,36000.0
2008-02-11 10:20:00,37.93,38.19,37.93,38.17,29100.0,30.9669,31.1791,30.9669,31.1628,29100.0
2008-02-11 10:25:00,38.18,38.18,37.91,38.07,22800.0,31.171,31.171,30.9505,31.0812,22800.0
2008-02-11 10:30:00,38.09,38.16,38.07,38.11,14400.0,31.0975,31.1546,31.0812,31.1138,14400.0
2008-02-11 10:35:00,38.12,38.22,38.12,38.2,10400.0,31.122,31.2036,31.122,31.1873,10400.0
2008-02-11 10:40:00,38.2,38.21,38.12,38.19,26700.0,31.1873,31.1955,31.122,31.1791,26700.0
2008-02-11 10:45:00,38.18,38.22,38.18,38.21,13800.0,31.171,31.2036,31.171,31.1955,13800.0
2008-02-11 10:50:00,38.21,38.31,38.18,38.27,29900.0,31.1955,31.2771,31.171,31.2444,29900.0
2008-02-11 10:55:00,38.26,38.34,38.26,38.31,11100.0,31.2363,31.3016,31.2363,31.2771,11100.0
2008-02-11 11:00:00,38.3,38.39,38.3,38.36,4900.0,31.2689,31.3424,31.2689,31.3179,4900.0
2008-02-11 11:05:00,38.38,38.59,38.37,38.55,24400.0,31.3343,31.5057,31.3261,31.473,24400.0
2008-02-11 11:10:00,38.51,38.55,38.46,38.46,15800.0,31.4404,31.473,31.3996,31.3996,15800.0
2008-02-11 11:15:00,38.46,38.49,38.36,38.37,15300.0,31.3996,31.4241,31.3179,31.3261,15300.0
2008-02-11 11:20:00,38.4,38.41,38.34,38.36,16100.0,31.3506,31.3587,31.3016,31.3179,16100.0
2008-02-11 11:25:00,38.38,38.38,38.2,38.31,16600.0,31.3343,31.3343,31.1873,31.2771,16600.0
2008-02-11 11:30:00,38.32,38.32,38.14,38.22,21900.0,31.2853,31.2853,31.1383,31.2036,21900.0
2008-02-11 11:35:00,38.19,38.25,38.17,38.23,10900.0,31.1791,31.2281,31.1628,31.2118,10900.0
2008-02-11 11:40:00,38.23,38.37,38.22,38.3,16000.0,31.2118,31.3261,31.2036,31.2689,16000.0
2008-02-11 11:45:00,38.3,38.33,38.2,38.2,7800.0,31.2689,31.2934,31.1873,31.1873,7800.0
2008-02-11 11:50:00,38.16,38.16,38.07,38.08,7800.0,31.1546,31.1546,31.0812,31.0893,7800.0
2008-02-11 11:55:00,38.08,38.11,38.05,38.1,4500.0,31.0893,31.1138,31.0648,31.1057,4500.0
2008-02-11 12:00:00,38.12,38.45,38.12,38.4,14600.0,31.122,31.3914,31.122,31.3506,14600.0
2008-02-11 12:05:00,38.39,38.49,38.38,38.45,13800.0,31.3424,31.4241,31.3343,31.3914,13800.0
2008-02-11 12:10:00,38.47,38.47,38.41,38.43,7500.0,31.4077,31.4077,31.3587,31.3751,7500.0
2008-02-11 12:15:00,38.44,38.49,38.33,38.36,6800.0,31.3832,31.4241,31.2934,31.3179,6800.0
2008-02-11 12:20:00,38.35,38.41,38.35,38.38,13700.0,31.3098,31.3587,31.3098,31.3343,13700.0
2008-02-11 12:25:00,38.39,38.39,38.33,38.37,9200.0,31.3424,31.3424,31.2934,31.3261,9200.0
2008-02-11 12:30:00,38.37,38.45,38.35,38.45,6500.0,31.3261,31.3914,31.3098,31.3914,6500.0
2008-02-11 12:35:00,38.44,38.6,38.44,38.6,4100.0,31.3832,31.5139,31.3832,31.5139,4100.0
2008-02-11 12:40:00,38.62,38.62,38.56,38.56,4600.0,31.5302,31.5302,31.4812,31.4812,4600.0
2008-02-11 12:45:00,38.57,38.69,38.56,38.68,9500.0,31.4894,31.5873,31.4812,31.5792,9500.0
2008-02-11 12:50:00,38.66,38.66,38.57,38.63,6800.0,31.5628,31.5628,31.4894,31.5384,6800.0
2008-02-11 12:55:00,38.67,38.67,38.63,38.67,3700.0,31.571,31.571,31.5384,31.571,3700.0
2008-02-11 13:00:00,38.67,38.74,38.67,38.68,9400.0,31.571,31.6282,31.571,31.5792,9400.0
2008-02-11 13:05:00,38.7,38.75,38.65,38.68,9300.0,31.5955,31.6363,31.5547,31.5792,9300.0
2008-02-11 13:10:00,38.66,38.71,38.65,38.68,3400.0,31.5628,31.6037,31.5547,31.5792,3400.0
2008-02-11 13:15:00,38.71,38.71,38.61,38.61,5900.0,31.6037,31.6037,31.522,31.522,5900.0
2008-02-11 13:20:00,38.6,38.68,38.6,38.65,6300.0,31.5139,31.5792,31.5139,31.5547,6300.0
2008-02-11 13:25:00,38.67,38.68,38.64,38.68,11800.0,31.571,31.5792,31.5465,31.5792,11800.0
2008-02-11 13:30:00,38.69,38.75,38.65,38.73,20400.0,31.5873,31.6363,31.5547,31.62,20400.0
2008-02-11 13:35:00,38.75,38.75,38.67,38.71,4800.0,31.6363,31.6363,31.571,31.6037,4800.0
2008-02-11 13:40:00,38.7,38.73,38.68,38.69,5300.0,31.5955,31.62,31.5792,31.5873,5300.0
2008-02-11 13:45:00,38.68,38.7,38.55,38.58,13900.0,31.5792,31.5955,31.473,31.4975,13900.0
2008-02-11 13:50:00,38.6,38.75,38.6,38.75,3600.0,31.5139,31.6363,31.5139,31.6363,3600.0
2008-02-11 13:55:00,38.73,38.73,38.61,38.69,4300.0,31.62,31.62,31.522,31.5873,4300.0
2008-02-11 14:00:00,38.71,38.74,38.65,38.71,16100.0,31.6037,31.6282,31.5547,31.6037,16100.0
2008-02-11 14:05:00,38.69,38.75,38.65,38.68,20200.0,31.5873,31.6363,31.5547,31.5792,20200.0
2008-02-11 14:10:00,38.68,38.69,38.51,38.53,50800.0,31.5792,31.5873,31.4404,31.4567,50800.0
2008-02-11 14:15:00,38.52,38.52,38.4,38.42,34100.0,31.4485,31.4485,31.3506,31.3669,34100.0
2008-02-11 14:20:00,38.43,38.43,38.36,38.37,14800.0,31.3751,31.3751,31.3179,31.3261,14800.0
2008-02-11 14:25:00,38.37,38.38,38.17,38.19,35800.0,31.3261,31.3343,31.1628,31.1791,35800.0
2008-02-11 14:30:00,38.16,38.17,37.99,37.99,38900.0,31.1546,31.1628,31.0158,31.0158,38900.0
2008-02-11 14:35:00,38.0,38.17,37.98,38.17,19800.0,31.024,31.1628,31.0077,31.1628,19800.0
2008-02-11 14:40:00,38.17,38.18,38.12,38.18,7500.0,31.1628,31.171,31.122,31.171,7500.0
2008-02-11 14:45:00,38.19,38.34,38.19,38.2,11900.0,31.1791,31.3016,31.1791,31.1873,11900.0
2008-02-11 14:50:00,38.2,38.34,38.2,38.21,20000.0,31.1873,31.3016,31.1873,31.1955,20000.0
2008-02-11 14:55:00,38.23,38.29,38.15,38.27,19100.0,31.2118,31.2608,31.1465,31.2444,19100.0
2008-02-11 15:00:00,38.26,38.32,38.14,38.2,13800.0,31.2363,31.2853,31.1383,31.1873,13800.0
2008-02-11 15:05:00,38.21,38.31,38.18,38.31,18200.0,31.1955,31.2771,31.171,31.2771,18200.0
2008-02-11 15:10:00,38.28,38.44,38.27,38.42,17000.0,31.2526,31.3832,31.2444,31.3669,17000.0
2008-02-11 15:15:00,38.4,38.43,38.38,38.42,15200.0,31.3506,31.3751,31.3343,31.3669,15200.0
2008-02-11 15:20:00,38.41,38.63,38.41,38.53,27900.0,31.3587,31.5384,31.3587,31.4567,27900.0
2008-02-11 15:25:00,38.53,38.57,38.46,38.55,36800.0,31.4567,31.4894,31.3996,31.473,36800.0
2008-02-11 15:30:00,38.55,38.55,38.47,38.51,26500.0,31.473,31.473,31.4077,31.4404,26500.0
2008-02-11 15:35:00,38.53,38.63,38.53,38.53,39200.0,31.4567,31.5384,31.4567,31.4567,39200.0
2008-02-11 15:40:00,38.54,38.6,38.52,38.59,51900.0,31.4649,31.5139,31.4485,31.5057,51900.0
2008-02-11 15:45:00,38.59,38.71,38.57,38.71,36700.0,31.5057,31.6037,31.4894,31.6037,36700.0
2008-02-11 15:50:00,38.74,38.83,38.68,38.8,62300.0,31.6282,31.7016,31.5792,31.6771,62300.0
2008-02-11 15:55:00,38.8,38.95,38.8,38.85,75400.0,31.6771,31.7996,31.6771,31.718,75400.0
2008-02-12 09:30:00,39.02,39.25,38.59,38.78,33400.0,31.8568,32.0445,31.5057,31.6608,33400.0
2008-02-12 09:35:00,38.8,39.25,38.8,39.2,36600.0,31.6771,32.0445,31.6771,32.0037,36600.0
2008-02-12 09:40:00,39.16,39.39,39.11,39.38,70400.0,31.9711,32.1588,31.9302,32.1507,70400.0
2008-02-12 09:45:00,39.39,39.5,39.28,39.45,43900.0,32.1588,32.2486,32.069,32.2078,43900.0
2008-02-12 09:50:00,39.46,39.62,39.46,39.62,35200.0,32.216,32.3466,32.216,32.3466,35200.0
2008-02-12 09:55:00,39.65,39.77,39.53,39.75,38100.0,32.3711,32.4691,32.2731,32.4527,38100.0
2008-02-12 10:00:00,39.76,39.78,39.51,39.52,35600.0,32.4609,32.4772,32.2568,32.265,35600.0
2008-02-12 10:05:00,39.52,39.56,39.44,39.48,37600.0,32.265,32.2976,32.1997,32.2323,37600.0
2008-02-12 10:10:00,39.48,39.6,39.47,39.51,45700.0,32.2323,32.3303,32.2241,32.2568,45700.0
2008-02-12 10:15:00,39.51,39.57,39.45,39.45,31800.0,32.2568,32.3058,32.2078,32.2078,31800.0
2008-02-12 10:20:00,39.48,39.48,39.3,39.31,24700.0,32.2323,32.2323,32.0854,32.0935,24700.0
2008-02-12 10:25:00,39.33,39.4,39.26,39.4,24700.0,32.1099,32.167,32.0527,32.167,24700.0
2008-02-12 10:30:00,39.4,39.54,39.4,39.54,74800.0,32.167,32.2813,32.167,32.2813,74800.0
2008-02-12 10:35:00,39.53,39.6,39.52,39.6,38000.0,32.2731,32.3303,32.265,32.3303,38000.0
2008-02-12 10:40:00,39.6,39.64,39.6,39.63,42700.0,32.3303,32.3629,32.3303,32.3548,42700.0
2008-02-12 10:45:00,39.62,39.78,39.62,39.78,34200.0,32.3466,32.4772,32.3466,32.4772,34200.0
2008-02-12 10:50:00,39.79,39.86,39.79,39.83,74800.0,32.4854,32.5426,32.4854,32.5181,74800.0
2008-02-12 10:55:00,39.85,40.02,39.82,40.0,66300.0,32.5344,32.6732,32.5099,32.6569,66300.0
2008-02-12 11:00:00,40.0,40.01,39.92,39.96,57600.0,32.6569,32.665,32.5915,32.6242,57600.0
2008-02-12 11:05:00,39.92,39.98,39.88,39.98,11800.0,32.5915,32.6405,32.5589,32.6405,11800.0
2008-02-12 11:10:00,39.98,40.0,39.95,40.0,22600.0,32.6405,32.6569,32.616,32.6569,22600.0
2008-02-12 11:15:00,40.05,40.05,39.97,40.01,20900.0,32.6977,32.6977,32.6324,32.665,20900.0
2008-02-12 11:20:00,40.01,40.07,40.0,40.03,27000.0,32.665,32.714,32.6569,32.6813,27000.0
2008-02-12 11:25:00,40.03,40.05,39.91,40.0,19700.0,32.6813,32.6977,32.5834,32.6569,19700.0
2008-02-12 11:30:00,40.0,40.01,39.97,39.97,20600.0,32.6569,32.665,32.6324,32.6324,20600.0
2008-02-12 11:35:00,39.98,40.01,39.98,40.01,16900.0,32.6405,32.665,32.6405,32.665,16900.0
2008-02-12 11:40:00,40.01,40.05,40.01,40.05,6900.0,32.665,32.6977,32.665,32.6977,6900.0
2008-02-12 11:45:00,40.04,40.1,40.03,40.1,20500.0,32.6895,32.7385,32.6813,32.7385,20500.0
2008-02-12 11:50:00,40.11,40.12,40.02,40.03,11400.0,32.7467,32.7548,32.6732,32.6813,11400.0
2008-02-12 11:55:00,40.03,40.1,40.02,40.08,8900.0,32.6813,32.7385,32.6732,32.7222,8900.0
2008-02-12 12:00:00,40.08,40.09,39.86,39.91,16400.0,32.7222,32.7303,32.5426,32.5834,16400.0
2008-02-12 12:05:00,39.9,39.99,39.9,39.99,6400.0,32.5752,32.6487,32.5752,32.6487,6400.0
2008-02-12 12:10:00,39.98,39.99,39.9,39.95,8900.0,32.6405,32.6487,32.5752,32.616,8900.0
2008-02-12 12:15:00,39.97,40.03,39.87,39.93,30800.0,32.6324,32.6813,32.5507,32.5997,30800.0
2008-02-12 12:20:00,39.92,39.93,39.79,39.79,12600.0,32.5915,32.5997,32.4854,32.4854,12600.0
2008-02-12 12:25:00,39.78,39.8,39.7,39.77,7800.0,32.4772,32.4936,32.4119,32.4691,7800.0
2008-02-12 12:30:00,39.76,39.8,39.68,39.8,14800.0,32.4609,32.4936,32.3956,32.4936,14800.0
2008-02-12 12:35:00,39.79,39.79,39.66,39.75,7900.0,32.4854,32.4854,32.3793,32.4527,7900.0
2008-02-12 12:40:00,39.76,39.76,39.68,39.69,7800.0,32.4609,32.4609,32.3956,32.4038,7800.0
2008-02-12 12:45:00,39.69,39.73,39.68,39.73,9100.0,32.4038,32.4364,32.3956,32.4364,9100.0
2008-02-12 12:50:00,39.73,39.84,39.73,39.81,6000.0,32.4364,32.5262,32.4364,32.5017,6000.0
2008-02-12 12:55:00,39.82,39.87,39.82,39.87,6900.0,32.5099,32.5507,32.5099,32.5507,6900.0
2008-02-12 13:00:00,39.88,39.94,39.87,39.87,13300.0,32.5589,32.6079,32.5507,32.5507,13300.0
2008-02-12 13:05:00,39.89,39.94,39.87,39.89,8500.0,32.567,32.6079,32.5507,32.567,8500.0
2008-02-12 13:10:00,39.89,39.97,39.89,39.94,5800.0,32.567,32.6324,32.567,32.6079,5800.0
2008-02-12 13:15:00,39.94,40.07,39.94,40.07,20000.0,32.6079,32.714,32.6079,32.714,20000.0
2008-02-12 13:20:00,40.06,40.15,40.04,40.09,11500.0,32.7058,32.7793,32.6895,32.7303,11500.0
2008-02-12 13:25:00,40.1,40.15,40.06,40.13,11200.0,32.7385,32.7793,32.7058,32.763,11200.0
2008-02-12 13:30:00,40.13,40.15,40.04,40.11,12700.0,32.763,32.7793,32.6895,32.7467,12700.0
2008-02-12 13:35:00,40.13,40.13,39.96,40.09,11500.0,32.763,32.763,32.6242,32.7303,11500.0
2008-02-12 13:40:00,40.07,40.1,40.07,40.07,8400.0,32.714,32.7385,32.714,32.714,8400.0
2008-02-12 13:45:00,40.07,40.11,39.99,40.05,18700.0,32.714,32.7467,32.6487,32.6977,18700.0
2008-02-12 13:50:00,40.05,40.07,39.99,40.06,13700.0,32.6977,32.714,32.6487,32.7058,13700.0
2008-02-12 13:55:00,40.07,40.07,40.03,40.06,11600.0,32.714,32.714,32.6813,32.7058,11600.0
2008-02-12 14:00:00,40.06,40.06,39.88,39.93,16800.0,32.7058,32.7058,32.5589,32.5997,16800.0
2008-02-12 14:05:00,39.92,39.93,39.86,39.87,23100.0,32.5915,32.5997,32.5426,32.5507,23100.0
2008-02-12 14:10:00,39.87,40.0,39.87,39.93,24200.0,32.5507,32.6569,32.5507,32.5997,24200.0
2008-02-12 14:15:00,39.93,39.94,39.83,39.85,20100.0,32.5997,32.6079,32.5181,32.5344,20100.0
2008-02-12 14:20:00,39.85,39.87,39.74,39.8,25500.0,32.5344,32.5507,32.4446,32.4936,25500.0
2008-02-12 14:25:00,39.79,39.91,39.77,39.78,117600.0,32.4854,32.5834,32.4691,32.4772,117600.0
2008-02-12 14:30:00,39.79,39.8,39.71,39.74,51100.0,32.4854,32.4936,32.4201,32.4446,51100.0
2008-02-12 14:35:00,39.74,39.74,39.72,39.74,11900.0,32.4446,32.4446,32.4283,32.4446,11900.0
2008-02-12 14:40:00,39.74,39.8,39.71,39.77,41100.0,32.4446,32.4936,32.4201,32.4691,41100.0
2008-02-12 14:45:00,39.79,39.89,39.77,39.85,14600.0,32.4854,32.567,32.4691,32.5344,14600.0
2008-02-12 14:50:00,39.86,39.9,39.85,39.9,9200.0,32.5426,32.5752,32.5344,32.5752,9200.0
2008-02-12 14:55:00,39.9,40.0,39.82,39.97,10100.0,32.5752,32.6569,32.5099,32.6324,10100.0
2008-02-12 15:00:00,39.97,39.97,39.73,39.73,16300.0,32.6324,32.6324,32.4364,32.4364,16300.0
2008-02-12 15:05:00,39.72,39.73,39.67,39.73,17800.0,32.4283,32.4364,32.3874,32.4364,17800.0
2008-02-12 15:10:00,39.75,39.9,39.75,39.9,18000.0,32.4527,32.5752,32.4527,32.5752,18000.0
2008-02-12 15:15:00,39.88,40.0,39.79,39.85,25800.0,32.5589,32.6569,32.4854,32.5344,25800.0
2008-02-12 15:20:00,39.84,39.85,39.66,39.68,33300.0,32.5262,32.5344,32.3793,32.3956,33300.0
2008-02-12 15:25:00,39.67,39.81,39.65,39.74,43600.0,32.3874,32.5017,32.3711,32.4446,43600.0
2008-02-12 15:30:00,39.72,39.84,39.71,39.71,45200.0,32.4283,32.5262,32.4201,32.4201,45200.0
2008-02-12 15:35:00,39.71,39.77,39.6,39.6,63800.0,32.4201,32.4691,32.3303,32.3303,63800.0
2008-02-12 15:40:00,39.6,39.75,39.57,39.67,48400.0,32.3303,32.4527,32.3058,32.3874,48400.0
2008-02-12 15:45:00,39.66,39.85,39.64,39.8,48300.0,32.3793,32.5344,32.3629,32.4936,48300.0
2008-02-12 15:50:00,39.78,39.78,39.55,39.57,33600.0,32.4772,32.4772,32.2895,32.3058,33600.0
2008-02-12 15:55:00,39.58,39.59,39.46,39.52,147900.0,32.314,32.3221,32.216,32.265,147900.0
2008-02-13 09:30:00,39.52,39.84,39.49,39.84,84600.0,32.265,32.5262,32.2405,32.5262,84600.0
2008-02-13 09:35:00,39.83,39.83,39.59,39.73,78300.0,32.5181,32.5181,32.3221,32.4364,78300.0
2008-02-13 09:40:00,39.74,39.95,39.71,39.74,80000.0,32.4446,32.616,32.4201,32.4446,80000.0
2008-02-13 09:45:00,39.75,39.76,39.65,39.76,24600.0,32.4527,32.4609,32.3711,32.4609,24600.0
2008-02-13 09:50:00,39.75,39.76,39.71,39.72,26500.0,32.4527,32.4609,32.4201,32.4283,26500.0
2008-02-13 09:55:00,39.72,39.73,39.67,39.71,17700.0,32.4283,32.4364,32.3874,32.4201,17700.0
2008-02-13 10:00:00,39.72,39.75,39.65,39.7,29700.0,32.4283,32.4527,32.3711,32.4119,29700.0
2008-02-13 10:05:00,39.68,39.7,39.63,39.63,18800.0,32.3956,32.4119,32.3548,32.3548,18800.0
2008-02-13 10:10:00,39.64,39.67,39.59,39.62,15300.0,32.3629,32.3874,32.3221,32.3466,15300.0
2008-02-13 10:15:00,39.62,39.66,39.49,39.49,18900.0,32.3466,32.3793,32.2405,32.2405,18900.0
2008-02-13 10:20:00,39.47,39.52,39.38,39.46,39700.0,32.2241,32.265,32.1507,32.216,39700.0
2008-02-13 10:25:00,39.48,39.58,39.45,39.5,22800.0,32.2323,32.314,32.2078,32.2486,22800.0
2008-02-13 10:30:00,39.48,39.59,39.46,39.59,35600.0,32.2323,32.3221,32.216,32.3221,35600.0
2008-02-13 10:35:00,39.59,39.59,39.45,39.5,39200.0,32.3221,32.3221,32.2078,32.2486,39200.0
2008-02-13 10:40:00,39.5,39.52,39.45,39.45,39400.0,32.2486,32.265,32.2078,32.2078,39400.0
2008-02-13 10:45:00,39.43,39.43,39.28,39.42,21400.0,32.1915,32.1915,32.069,32.1833,21400.0
2008-02-13 10:50:00,39.42,39.46,39.39,39.42,10900.0,32.1833,32.216,32.1588,32.1833,10900.0
2008-02-13 10:55:00,39.42,39.51,39.37,39.49,13100.0,32.1833,32.2568,32.1425,32.2405,13100.0
2008-02-13 11:00:00,39.49,39.49,39.42,39.43,15400.0,32.2405,32.2405,32.1833,32.1915,15400.0
2008-02-13 11:05:00,39.44,39.48,39.4,39.47,11200.0,32.1997,32.2323,32.167,32.2241,11200.0
2008-02-13 11:10:00,39.48,39.48,39.45,39.47,14300.0,32.2323,32.2323,32.2078,32.2241,14300.0
2008-02-13 11:15:00,39.48,39.51,39.38,39.4,45600.0,32.2323,32.2568,32.1507,32.167,45600.0
2008-02-13 11:20:00,39.4,39.48,39.4,39.47,15900.0,32.167,32.2323,32.167,32.2241,15900.0
2008-02-13 11:25:00,39.47,39.54,39.45,39.5,33500.0,32.2241,32.2813,32.2078,32.2486,33500.0
2008-02-13 11:30:00,39.5,39.51,39.46,39.5,31200.0,32.2486,32.2568,32.216,32.2486,31200.0
2008-02-13 11:35:00,39.51,39.54,39.51,39.52,31000.0,32.2568,32.2813,32.2568,32.265,31000.0
2008-02-13 11:40:00,39.52,39.53,39.51,39.52,30900.0,32.265,32.2731,32.2568,32.265,30900.0
2008-02-13 11:45:00,39.52,39.63,39.51,39.62,19000.0,32.265,32.3548,32.2568,32.3466,19000.0
2008-02-13 11:50:00,39.63,39.63,39.51,39.63,18500.0,32.3548,32.3548,32.2568,32.3548,18500.0
2008-02-13 11:55:00,39.62,39.62,39.5,39.56,22500.0,32.3466,32.3466,32.2486,32.2976,22500.0
2008-02-13 12:00:00,39.56,39.58,39.56,39.58,12800.0,32.2976,32.314,32.2976,32.314,12800.0
2008-02-13 12:05:00,39.57,39.57,39.47,39.51,15700.0,32.3058,32.3058,32.2241,32.2568,15700.0
2008-02-13 12:10:00,39.53,39.55,39.49,39.49,14600.0,32.2731,32.2895,32.2405,32.2405,14600.0
2008-02-13 12:15:00,39.52,39.53,39.47,39.47,12200.0,32.265,32.2731,32.2241,32.2241,12200.0
2008-02-13 12:20:00,39.47,39.48,39.45,39.46,13700.0,32.2241,32.2323,32.2078,32.216,13700.0
2008-02-13 12:25:00,39.45,39.49,39.43,39.45,27700.0,32.2078,32.2405,32.1915,32.2078,27700.0
2008-02-13 12:30:00,39.45,39.7,39.45,39.7,5900.0,32.2078,32.4119,32.2078,32.4119,5900.0
2008-02-13 12:35:00,39.68,39.75,39.67,39.72,13800.0,32.3956,32.4527,32.3874,32.4283,13800.0
2008-02-13 12:40:00,39.72,39.74,39.68,39.71,7400.0,32.4283,32.4446,32.3956,32.4201,7400.0
2008-02-13 12:45:00,39.71,39.73,39.66,39.72,8900.0,32.4201,32.4364,32.3793,32.4283,8900.0
2008-02-13 12:50:00,39.74,39.77,39.68,39.75,15800.0,32.4446,32.4691,32.3956,32.4527,15800.0
2008-02-13 12:55:00,39.75,39.77,39.63,39.73,18300.0,32.4527,32.4691,32.3548,32.4364,18300.0
2008-02-13 13:00:00,39.75,39.8,39.73,39.79,10000.0,32.4527,32.4936,32.4364,32.4854,10000.0
2008-02-13 13:05:00,39.79,39.98,39.78,39.97,18800.0,32.4854,32.6405,32.4772,32.6324,18800.0
2008-02-13 13:10:00,39.98,39.98,39.9,39.97,23500.0,32.6405,32.6405,32.5752,32.6324,23500.0
2008-02-13 13:15:00,39.95,40.0,39.95,39.99,14800.0,32.616,32.6569,32.616,32.6487,14800.0
2008-02-13 13:20:00,39.97,39.99,39.92,39.98,13500.0,32.6324,32.6487,32.5915,32.6405,13500.0
2008-02-13 13:25:00,39.96,40.0,39.94,39.96,11300.0,32.6242,32.6569,32.6079,32.6242,11300.0
2008-02-13 13:30:00,39.95,39.98,39.94,39.98,9200.0,32.616,32.6405,32.6079,32.6405,9200.0
2008-02-13 13:35:00,39.98,40.0,39.98,40.0,10800.0,32.6405,32.6569,32.6405,32.6569,10800.0
2008-02-13 13:40:00,40.0,40.01,39.95,39.96,17700.0,32.6569,32.665,32.616,32.6242,17700.0
2008-02-13 13:45:00,39.98,40.14,39.96,40.11,18300.0,32.6405,32.7712,32.6242,32.7467,18300.0
2008-02-13 13:50:00,40.11,40.15,39.87,39.92,25200.0,32.7467,32.7793,32.5507,32.5915,25200.0
2008-02-13 13:55:00,39.93,39.94,39.86,39.94,9700.0,32.5997,32.6079,32.5426,32.6079,9700.0
2008-02-13 14:00:00,39.94,39.99,39.9,39.98,8000.0,32.6079,32.6487,32.5752,32.6405,8000.0
2008-02-13 14:05:00,39.98,40.08,39.98,40.07,6500.0,32.6405,32.7222,32.6405,32.714,6500.0
2008-02-13 14:10:00,40.07,40.08,40.02,40.02,20300.0,32.714,32.7222,32.6732,32.6732,20300.0
2008-02-13 14:15:00,40.04,40.11,40.04,40.1,12700.0,32.6895,32.7467,32.6895,32.7385,12700.0
2008-02-13 14:20:00,40.1,40.17,40.05,40.17,14100.0,32.7385,32.7956,32.6977,32.7956,14100.0
2008-02-13 14:25:00,40.17,40.18,39.95,39.99,24300.0,32.7956,32.8038,32.616,32.6487,24300.0
2008-02-13 14:30:00,40.0,40.02,39.96,40.0,22600.0,32.6569,32.6732,32.6242,32.6569,22600.0
2008-02-13 14:35:00,39.99,40.02,39.97,40.02,9600.0,32.6487,32.6732,32.6324,32.6732,9600.0
2008-02-13 14:40:00,40.04,40.12,40.04,40.1,13300.0,32.6895,32.7548,32.6895,32.7385,13300.0
2008-02-13 14:45:00,40.1,40.15,40.03,40.07,19000.0,32.7385,32.7793,32.6813,32.714,19000.0
2008-02-13 14:50:00,40.08,40.17,40.07,40.16,16500.0,32.7222,32.7956,32.714,32.7875,16500.0
2008-02-13 14:55:00,40.16,40.2,40.13,40.13,22800.0,32.7875,32.8201,32.763,32.763,22800.0
2008-02-13 15:00:00,40.15,40.24,40.15,40.19,18100.0,32.7793,32.8528,32.7793,32.812,18100.0
2008-02-13 15:05:00,40.2,40.21,40.16,40.2,9900.0,32.8201,32.8283,32.7875,32.8201,9900.0
2008-02-13 15:10:00,40.21,40.22,40.11,40.17,21100.0,32.8283,32.8365,32.7467,32.7956,21100.0
2008-02-13 15:15:00,40.17,40.19,40.08,40.09,14700.0,32.7956,32.812,32.7222,32.7303,14700.0
2008-02-13 15:20:00,40.09,40.19,40.07,40.19,12700.0,32.7303,32.812,32.714,32.812,12700.0
2008-02-13 15:25:00,40.19,40.2,40.17,40.17,7900.0,32.812,32.8201,32.7956,32.7956,7900.0
2008-02-13 15:30:00,40.19,40.21,40.17,40.19,22300.0,32.812,32.8283,32.7956,32.812,22300.0
2008-02-13 15:35:00,40.2,40.26,40.17,40.19,23900.0,32.8201,32.8691,32.7956,32.812,23900.0
2008-02-13 15:40:00,40.19,40.22,40.13,40.14,20600.0,32.812,32.8365,32.763,32.7712,20600.0
2008-02-13 15:45:00,40.12,40.15,39.91,39.94,26500.0,32.7548,32.7793,32.5834,32.6079,26500.0
2008-02-13 15:50:00,39.96,39.96,39.8,39.87,44200.0,32.6242,32.6242,32.4936,32.5507,44200.0
2008-02-13 15:55:00,39.87,39.96,39.82,39.91,29500.0,32.5507,32.6242,32.5099,32.5834,29500.0
2008-02-14 09:30:00,40.55,40.55,40.05,40.05,23700.0,33.1059,33.1059,32.6977,32.6977,23700.0
2008-02-14 09:35:00,40.01,40.07,39.85,39.9,14400.0,32.665,32.714,32.5344,32.5752,14400.0
2008-02-14 09:40:00,39.88,39.88,39.66,39.77,22300.0,32.5589,32.5589,32.3793,32.4691,22300.0
2008-02-14 09:45:00,39.72,39.79,39.59,39.76,17000.0,32.4283,32.4854,32.3221,32.4609,17000.0
2008-02-14 09:50:00,39.77,39.88,39.77,39.83,27300.0,32.4691,32.5589,32.4691,32.5181,27300.0
2008-02-14 09:55:00,39.82,39.85,39.79,39.8,24800.0,32.5099,32.5344,32.4854,32.4936,24800.0
2008-02-14 10:00:00,39.77,39.85,39.58,39.69,21300.0,32.4691,32.5344,32.314,32.4038,21300.0
2008-02-14 10:05:00,39.64,39.66,39.58,39.59,18900.0,32.3629,32.3793,32.314,32.3221,18900.0
2008-02-14 10:10:00,39.6,39.67,39.59,39.63,7000.0,32.3303,32.3874,32.3221,32.3548,7000.0
2008-02-14 10:15:00,39.63,39.75,39.63,39.7,13300.0,32.3548,32.4527,32.3548,32.4119,13300.0
2008-02-14 10:20:00,39.74,39.85,39.73,39.81,12600.0,32.4446,32.5344,32.4364,32.5017,12600.0
2008-02-14 10:25:00,39.78,39.82,39.62,39.69,33500.0,32.4772,32.5099,32.3466,32.4038,33500.0
2008-02-14 10:30:00,39.68,39.72,39.45,39.45,20500.0,32.3956,32.4283,32.2078,32.2078,20500.0
2008-02-14 10:35:00,39.44,39.5,39.44,39.49,10500.0,32.1997,32.2486,32.1997,32.2405,10500.0
2008-02-14 10:40:00,39.49,39.61,39.48,39.61,15400.0,32.2405,32.3384,32.2323,32.3384,15400.0
2008-02-14 10:45:00,39.59,39.71,39.55,39.7,11900.0,32.3221,32.4201,32.2895,32.4119,11900.0
2008-02-14 10:50:00,39.7,39.95,39.7,39.9,15300.0,32.4119,32.616,32.4119,32.5752,15300.0
2008-02-14 10:55:00,39.86,39.9,39.75,39.82,75200.0,32.5426,32.5752,32.4527,32.5099,75200.0
2008-02-14 11:00:00,39.78,39.92,39.72,39.92,20300.0,32.4772,32.5915,32.4283,32.5915,20300.0
2008-02-14 11:05:00,39.92,39.94,39.85,39.87,27800.0,32.5915,32.6079,32.5344,32.5507,27800.0
2008-02-14 11:10:00,39.87,39.92,39.75,39.76,26400.0,32.5507,32.5915,32.4527,32.4609,26400.0
2008-02-14 11:15:00,39.79,39.9,39.76,39.86,55000.0,32.4854,32.5752,32.4609,32.5426,55000.0
2008-02-14 11:20:00,39.88,39.89,39.82,39.85,13000.0,32.5589,32.567,32.5099,32.5344,13000.0
2008-02-14 11:25:00,39.85,39.94,39.85,39.94,15400.0,32.5344,32.6079,32.5344,32.6079,15400.0
2008-02-14 11:30:00,39.96,40.08,39.93,40.08,11600.0,32.6242,32.7222,32.5997,32.7222,11600.0
2008-02-14 11:35:00,40.09,40.15,40.03,40.03,19100.0,32.7303,32.7793,32.6813,32.6813,19100.0
2008-02-14 11:40:00,40.05,40.05,39.8,39.81,60500.0,32.6977,32.6977,32.4936,32.5017,60500.0
2008-02-14 11:45:00,39.82,39.83,39.73,39.81,18500.0,32.5099,32.5181,32.4364,32.5017,18500.0
2008-02-14 11:50:00,39.81,39.87,39.79,39.8,11200.0,32.5017,32.5507,32.4854,32.4936,11200.0
2008-02-14 11:55:00,39.84,39.85,39.75,39.79,30400.0,32.5262,32.5344,32.4527,32.4854,30400.0
2008-02-14 12:00:00,39.78,39.98,39.74,39.94,18200.0,32.4772,32.6405,32.4446,32.6079,18200.0
2008-02-14 12:05:00,39.95,40.04,39.95,40.01,8700.0,32.616,32.6895,32.616,32.665,8700.0
2008-02-14 12:10:00,40.0,40.05,39.96,39.98,13200.0,32.6569,32.6977,32.6242,32.6405,13200.0
2008-02-14 12:15:00,39.98,40.08,39.96,40.08,5700.0,32.6405,32.7222,32.6242,32.7222,5700.0
2008-02-14 12:20:00,40.08,40.12,40.06,40.08,8100.0,32.7222,32.7548,32.7058,32.7222,8100.0
2008-02-14 12:25:00,40.08,40.12,40.07,40.09,9700.0,32.7222,32.7548,32.714,32.7303,9700.0
2008-02-14 12:30:00,40.09,40.09,40.03,40.06,5900.0,32.7303,32.7303,32.6813,32.7058,5900.0
2008-02-14 12:35:00,40.04,40.04,39.95,39.97,6000.0,32.6895,32.6895,32.616,32.6324,6000.0
2008-02-14 12:40:00,40.0,40.04,39.95,40.04,19000.0,32.6569,32.6895,32.616,32.6895,19000.0
2008-02-14 12:45:00,40.04,40.13,40.04,40.11,5800.0,32.6895,32.763,32.6895,32.7467,5800.0
2008-02-14 12:50:00,40.11,40.27,40.11,40.27,11100.0,32.7467,32.8773,32.7467,32.8773,11100.0
2008-02-14 12:55:00,40.26,40.26,39.99,40.06,13500.0,32.8691,32.8691,32.6487,32.7058,13500.0
2008-02-14 13:00:00,40.06,40.16,40.06,40.16,9700.0,32.7058,32.7875,32.7058,32.7875,9700.0
2008-02-14 13:05:00,40.15,40.15,39.95,39.99,9600.0,32.7793,32.7793,32.616,32.6487,9600.0
2008-02-14 13:10:00,39.96,40.09,39.96,40.04,8700.0,32.6242,32.7303,32.6242,32.6895,8700.0
2008-02-14 13:15:00,40.01,40.14,40.01,40.13,14000.0,32.665,32.7712,32.665,32.763,14000.0
2008-02-14 13:20:00,40.13,40.13,40.05,40.07,3200.0,32.763,32.763,32.6977,32.714,3200.0
2008-02-14 13:25:00,40.05,40.07,39.96,39.99,5100.0,32.6977,32.714,32.6242,32.6487,5100.0
2008-02-14 13:30:00,40.01,40.03,40.0,40.03,3800.0,32.665,32.6813,32.6569,32.6813,3800.0
2008-02-14 13:35:00,40.03,40.04,39.97,40.03,5500.0,32.6813,32.6895,32.6324,32.6813,5500.0
2008-02-14 13:40:00,40.04,40.04,39.95,39.99,14200.0,32.6895,32.6895,32.616,32.6487,14200.0
2008-02-14 13:45:00,39.99,40.0,39.97,39.98,19300.0,32.6487,32.6569,32.6324,32.6405,19300.0
2008-02-14 13:50:00,39.99,40.0,39.84,39.84,15800.0,32.6487,32.6569,32.5262,32.5262,15800.0
2008-02-14 13:55:00,39.84,39.96,39.83,39.9,19400.0,32.5262,32.6242,32.5181,32.5752,19400.0
2008-02-14 14:00:00,39.92,39.95,39.9,39.91,11100.0,32.5915,32.616,32.5752,32.5834,11100.0
2008-02-14 14:05:00,39.9,39.93,39.9,39.93,12400.0,32.5752,32.5997,32.5752,32.5997,12400.0
2008-02-14 14:10:00,39.94,39.95,39.91,39.91,15000.0,32.6079,32.616,32.5834,32.5834,15000.0
2008-02-14 14:15:00,39.91,40.0,39.84,40.0,19900.0,32.5834,32.6569,32.5262,32.6569,19900.0
2008-02-14 14:20:00,39.99,40.02,39.93,39.99,17300.0,32.6487,32.6732,32.5997,32.6487,17300.0
2008-02-14 14:25:00,39.96,39.99,39.82,39.9,10100.0,32.6242,32.6487,32.5099,32.5752,10100.0
2008-02-14 14:30:00,39.9,39.9,39.75,39.85,17700.0,32.5752,32.5752,32.4527,32.5344,17700.0
2008-02-14 14:35:00,39.87,40.0,39.87,39.99,9900.0,32.5507,32.6569,32.5507,32.6487,9900.0
2008-02-14 14:40:00,40.0,40.0,39.93,39.98,10500.0,32.6569,32.6569,32.5997,32.6405,10500.0
2008-02-14 14:45:00,39.99,39.99,39.71,39.85,30200.0,32.6487,32.6487,32.4201,32.5344,30200.0
2008-02-14 14:50:00,39.87,39.98,39.84,39.96,12100.0,32.5507,32.6405,32.5262,32.6242,12100.0
2008-02-14 14:55:00,39.93,40.05,39.88,39.98,42500.0,32.5997,32.6977,32.5589,32.6405,42500.0
2008-02-14 15:00:00,39.96,40.0,39.88,39.88,13000.0,32.6242,32.6569,32.5589,32.5589,13000.0
2008-02-14 15:05:00,39.85,39.9,39.82,39.84,6000.0,32.5344,32.5752,32.5099,32.5262,6000.0
2008-02-14 15:10:00,39.83,40.0,39.83,39.94,28900.0,32.5181,32.6569,32.5181,32.6079,28900.0
2008-02-14 15:15:00,39.95,40.01,39.9,39.96,38900.0,32.616,32.665,32.5752,32.6242,38900.0
2008-02-14 15:20:00,39.94,39.94,39.86,39.9,21700.0,32.6079,32.6079,32.5426,32.5752,21700.0
2008-02-14 15:25:00,39.92,39.95,39.83,39.89,19600.0,32.5915,32.616,32.5181,32.567,19600.0
2008-02-14 15:30:00,39.89,39.96,39.87,39.91,60500.0,32.567,32.6242,32.5507,32.5834,60500.0
2008-02-14 15:35:00,39.92,39.97,39.7,39.86,50500.0,32.5915,32.6324,32.4119,32.5426,50500.0
2008-02-14 15:40:00,39.88,39.9,39.74,39.83,35900.0,32.5589,32.5752,32.4446,32.5181,35900.0
2008-02-14 15:45:00,39.78,39.81,39.69,39.8,49000.0,32.4772,32.5017,32.4038,32.4936,49000.0
2008-02-14 15:50:00,39.79,39.85,39.73,39.73,41800.0,32.4854,32.5344,32.4364,32.4364,41800.0
2008-02-14 15:55:00,39.71,39.74,39.65,39.69,16000.0,32.4201,32.4446,32.3711,32.4038,16000.0
2008-02-15 09:30:00,39.53,39.58,39.13,39.4,62100.0,32.2731,32.314,31.9466,32.167,62100.0
2008-02-15 09:35:00,39.39,39.46,39.15,39.26,86400.0,32.1588,32.216,31.9629,32.0527,86400.0
2008-02-15 09:40:00,39.23,39.34,39.15,39.28,94400.0,32.0282,32.118,31.9629,32.069,94400.0
2008-02-15 09:45:00,39.3,39.3,39.19,39.24,14900.0,32.0854,32.0854,31.9956,32.0364,14900.0
2008-02-15 09:50:00,39.23,39.26,39.02,39.06,33100.0,32.0282,32.0527,31.8568,31.8894,33100.0
2008-02-15 09:55:00,39.04,39.06,38.9,39.06,31500.0,31.8731,31.8894,31.7588,31.8894,31500.0
2008-02-15 10:00:00,39.01,39.12,39.01,39.08,10400.0,31.8486,31.9384,31.8486,31.9057,10400.0
2008-02-15 10:05:00,39.09,39.16,39.01,39.11,14700.0,31.9139,31.9711,31.8486,31.9302,14700.0
2008-02-15 10:10:00,39.11,39.3,39.1,39.18,33700.0,31.9302,32.0854,31.9221,31.9874,33700.0
2008-02-15 10:15:00,39.2,39.3,39.15,39.17,14000.0,32.0037,32.0854,31.9629,31.9792,14000.0
2008-02-15 10:20:00,39.18,39.27,39.1,39.16,12700.0,31.9874,32.0609,31.9221,31.9711,12700.0
2008-02-15 10:25:00,39.16,39.25,39.11,39.18,18400.0,31.9711,32.0445,31.9302,31.9874,18400.0
2008-02-15 10:30:00,39.21,39.42,39.21,39.41,44800.0,32.0119,32.1833,32.0119,32.1752,44800.0
2008-02-15 10:35:00,39.41,39.5,39.21,39.24,33400.0,32.1752,32.2486,32.0119,32.0364,33400.0
2008-02-15 10:40:00,39.24,39.24,39.2,39.21,12000.0,32.0364,32.0364,32.0037,32.0119,12000.0
2008-02-15 10:45:00,39.18,39.19,39.09,39.1,3800.0,31.9874,31.9956,31.9139,31.9221,3800.0
2008-02-15 10:50:00,39.07,39.07,38.95,38.99,15800.0,31.8976,31.8976,31.7996,31.8323,15800.0
2008-02-15 10:55:00,38.95,38.99,38.9,38.95,15500.0,31.7996,31.8323,31.7588,31.7996,15500.0
2008-02-15 11:00:00,38.96,39.04,38.95,39.03,16900.0,31.8078,31.8731,31.7996,31.8649,16900.0
2008-02-15 11:05:00,39.0,39.02,38.96,38.99,9300.0,31.8404,31.8568,31.8078,31.8323,9300.0
2008-02-15 11:10:00,39.0,39.08,38.98,39.06,21700.0,31.8404,31.9057,31.8241,31.8894,21700.0
2008-02-15 11:15:00,39.06,39.06,38.95,38.96,7500.0,31.8894,31.8894,31.7996,31.8078,7500.0
2008-02-15 11:20:00,38.96,39.0,38.95,38.97,11800.0,31.8078,31.8404,31.7996,31.8159,11800.0
2008-02-15 11:25:00,38.99,39.04,38.95,39.04,7400.0,31.8323,31.8731,31.7996,31.8731,7400.0
2008-02-15 11:30:00,39.02,39.06,38.95,39.0,24600.0,31.8568,31.8894,31.7996,31.8404,24600.0
2008-02-15 11:35:00,39.0,39.0,38.95,39.0,6300.0,31.8404,31.8404,31.7996,31.8404,6300.0
2008-02-15 11:40:00,39.0,39.03,39.0,39.03,6100.0,31.8404,31.8649,31.8404,31.8649,6100.0
2008-02-15 11:45:00,39.04,39.06,39.04,39.04,1900.0,31.8731,31.8894,31.8731,31.8731,1900.0
2008-02-15 11:50:00,39.02,39.11,39.0,39.0,10700.0,31.8568,31.9302,31.8404,31.8404,10700.0
2008-02-15 11:55:00,39.01,39.01,39.0,39.01,1200.0,31.8486,31.8486,31.8404,31.8486,1200.0
2008-02-15 12:00:00,39.02,39.21,39.02,39.06,5300.0,31.8568,32.0119,31.8568,31.8894,5300.0
2008-02-15 12:05:00,39.06,39.06,38.98,39.01,8300.0,31.8894,31.8894,31.8241,31.8486,8300.0
2008-02-15 12:10:00,39.0,39.0,38.98,38.99,13200.0,31.8404,31.8404,31.8241,31.8323,13200.0
2008-02-15 12:15:00,38.99,39.03,38.97,38.97,24100.0,31.8323,31.8649,31.8159,31.8159,24100.0
2008-02-15 12:20:00,38.97,38.99,38.86,38.86,37300.0,31.8159,31.8323,31.7261,31.7261,37300.0
2008-02-15 12:25:00,38.85,38.85,38.78,38.81,60500.0,31.718,31.718,31.6608,31.6853,60500.0
2008-02-15 12:30:00,38.8,38.9,38.72,38.9,23300.0,31.6771,31.7588,31.6118,31.7588,23300.0
2008-02-15 12:35:00,38.87,38.88,38.78,38.8,28100.0,31.7343,31.7425,31.6608,31.6771,28100.0
2008-02-15 12:40:00,38.78,38.81,38.69,38.78,47900.0,31.6608,31.6853,31.5873,31.6608,47900.0
2008-02-15 12:45:00,38.78,38.85,38.76,38.81,17300.0,31.6608,31.718,31.6445,31.6853,17300.0
2008-02-15 12:50:00,38.81,38.83,38.74,38.74,17800.0,31.6853,31.7016,31.6282,31.6282,17800.0
2008-02-15 12:55:00,38.75,38.78,38.72,38.74,5300.0,31.6363,31.6608,31.6118,31.6282,5300.0
2008-02-15 13:00:00,38.74,38.79,38.72,38.79,8800.0,31.6282,31.669,31.6118,31.669,8800.0
2008-02-15 13:05:00,38.77,38.84,38.74,38.75,13300.0,31.6527,31.7098,31.6282,31.6363,13300.0
2008-02-15 13:10:00,38.75,38.8,38.74,38.8,17500.0,31.6363,31.6771,31.6282,31.6771,17500.0
2008-02-15 13:15:00,38.83,38.83,38.75,38.82,25200.0,31.7016,31.7016,31.6363,31.6935,25200.0
2008-02-15 13:20:00,38.8,38.8,38.76,38.77,25200.0,31.6771,31.6771,31.6445,31.6527,25200.0
2008-02-15 13:25:00,38.75,38.78,38.74,38.78,14600.0,31.6363,31.6608,31.6282,31.6608,14600.0
2008-02-15 13:30:00,38.78,38.8,38.76,38.8,15100.0,31.6608,31.6771,31.6445,31.6771,15100.0
2008-02-15 13:35:00,38.8,38.8,38.75,38.77,20800.0,31.6771,31.6771,31.6363,31.6527,20800.0
2008-02-15 13:40:00,38.75,38.87,38.75,38.81,52700.0,31.6363,31.7343,31.6363,31.6853,52700.0
2008-02-15 13:45:00,38.81,38.84,38.75,38.77,51400.0,31.6853,31.7098,31.6363,31.6527,51400.0
2008-02-15 13:50:00,38.78,38.89,38.75,38.77,40100.0,31.6608,31.7506,31.6363,31.6527,40100.0
2008-02-15 13:55:00,38.77,38.89,38.77,38.83,13100.0,31.6527,31.7506,31.6527,31.7016,13100.0
2008-02-15 14:00:00,38.84,38.85,38.75,38.82,39500.0,31.7098,31.718,31.6363,31.6935,39500.0
2008-02-15 14:05:00,38.83,38.85,38.75,38.81,77800.0,31.7016,31.718,31.6363,31.6853,77800.0
2008-02-15 14:10:00,38.82,38.84,38.75,38.75,14500.0,31.6935,31.7098,31.6363,31.6363,14500.0
2008-02-15 14:15:00,38.76,38.77,38.7,38.75,13000.0,31.6445,31.6527,31.5955,31.6363,13000.0
2008-02-15 14:20:00,38.75,38.8,38.74,38.75,9500.0,31.6363,31.6771,31.6282,31.6363,9500.0
2008-02-15 14:25:00,38.75,38.8,38.72,38.79,22200.0,31.6363,31.6771,31.6118,31.669,22200.0
2008-02-15 14:30:00,38.79,38.79,38.74,38.78,15300.0,31.669,31.669,31.6282,31.6608,15300.0
2008-02-15 14:35:00,38.77,38.77,38.67,38.73,18800.0,31.6527,31.6527,31.571,31.62,18800.0
2008-02-15 14:40:00,38.73,38.78,38.71,38.74,8600.0,31.62,31.6608,31.6037,31.6282,8600.0
2008-02-15 14:45:00,38.74,38.77,38.69,38.77,12600.0,31.6282,31.6527,31.5873,31.6527,12600.0
2008-02-15 14:50:00,38.75,38.75,38.67,38.75,20900.0,31.6363,31.6363,31.571,31.6363,20900.0
2008-02-15 14:55:00,38.75,38.76,38.73,38.74,15200.0,31.6363,31.6445,31.62,31.6282,15200.0
2008-02-15 15:00:00,38.74,38.8,38.71,38.75,30600.0,31.6282,31.6771,31.6037,31.6363,30600.0
2008-02-15 15:05:00,38.73,38.79,38.66,38.78,32300.0,31.62,31.669,31.5628,31.6608,32300.0
2008-02-15 15:10:00,38.77,38.83,38.72,38.76,30000.0,31.6527,31.7016,31.6118,31.6445,30000.0
2008-02-15 15:15:00,38.77,38.79,38.68,38.71,16500.0,31.6527,31.669,31.5792,31.6037,16500.0
2008-02-15 15:20:00,38.68,38.7,38.61,38.69,24400.0,31.5792,31.5955,31.522,31.5873,24400.0
2008-02-15 15:25:00,38.67,38.68,38.62,38.66,19400.0,31.571,31.5792,31.5302,31.5628,19400.0
2008-02-15 15:30:00,38.68,38.76,38.65,38.74,17300.0,31.5792,31.6445,31.5547,31.6282,17300.0
2008-02-15 15:35:00,38.75,38.77,38.69,38.77,29000.0,31.6363,31.6527,31.5873,31.6527,29000.0
2008-02-15 15:40:00,38.75,38.76,38.61,38.61,45900.0,31.6363,31.6445,31.522,31.522,45900.0
2008-02-15 15:45:00,38.64,38.77,38.6,38.7,78800.0,31.5465,31.6527,31.5139,31.5955,78800.0
2008-02-15 15:50:00,38.71,38.76,38.64,38.67,69300.0,31.6037,31.6445,31.5465,31.571,69300.0
2008-02-15 15:55:00,38.67,38.73,38.64,38.66,53000.0,31.571,31.62,31.5465,31.5628,53000.0
2008-02-19 09:30:00,39.14,39.14,38.85,39.0,147800.0,31.9547,31.9547,31.718,31.8404,147800.0
2008-02-19 09:35:00,39.0,39.03,38.77,38.82,77200.0,31.8404,31.8649,31.6527,31.6935,77200.0
2008-02-19 09:40:00,39.0,39.0,38.4,38.46,95000.0,31.8404,31.8404,31.3506,31.3996,95000.0
2008-02-19 09:45:00,38.46,38.56,38.35,38.46,96500.0,31.3996,31.4812,31.3098,31.3996,96500.0
2008-02-19 09:50:00,38.49,38.49,38.06,38.23,164900.0,31.4241,31.4241,31.073,31.2118,164900.0
2008-02-19 09:55:00,38.24,38.24,38.05,38.19,103100.0,31.22,31.22,31.0648,31.1791,103100.0
2008-02-19 10:00:00,38.19,38.31,38.13,38.22,98100.0,31.1791,31.2771,31.1301,31.2036,98100.0
2008-02-19 10:05:00,38.23,38.24,38.07,38.12,78500.0,31.2118,31.22,31.0812,31.122,78500.0
2008-02-19 10:10:00,38.14,38.14,38.07,38.08,44500.0,31.1383,31.1383,31.0812,31.0893,44500.0
2008-02-19 10:15:00,38.09,38.17,38.09,38.11,42600.0,31.0975,31.1628,31.0975,31.1138,42600.0
2008-02-19 10:20:00,38.1,38.12,38.01,38.02,63500.0,31.1057,31.122,31.0322,31.0403,63500.0
2008-02-19 10:25:00,38.02,38.02,37.85,37.86,63800.0,31.0403,31.0403,30.9015,30.9097,63800.0
2008-02-19 10:30:00,37.89,37.91,37.68,37.78,103600.0,30.9342,30.9505,30.7628,30.8444,103600.0
2008-02-19 10:35:00,37.85,37.85,37.63,37.65,96800.0,30.9015,30.9015,30.7219,30.7383,96800.0
2008-02-19 10:40:00,37.66,37.72,37.66,37.71,18600.0,30.7464,30.7954,30.7464,30.7872,18600.0
2008-02-19 10:45:00,37.69,37.75,37.5,37.53,54200.0,30.7709,30.8199,30.6158,30.6403,54200.0
2008-02-19 10:50:00,37.55,37.81,37.52,37.81,46300.0,30.6566,30.8689,30.6321,30.8689,46300.0
2008-02-19 10:55:00,37.81,37.85,37.75,37.85,26400.0,30.8689,30.9015,30.8199,30.9015,26400.0
2008-02-19 11:00:00,37.85,37.86,37.68,37.76,33700.0,30.9015,30.9097,30.7628,30.8281,33700.0
2008-02-19 11:05:00,37.79,37.79,37.65,37.7,25500.0,30.8526,30.8526,30.7383,30.7791,25500.0
2008-02-19 11:10:00,37.68,37.7,37.5,37.5,44300.0,30.7628,30.7791,30.6158,30.6158,44300.0
2008-02-19 11:15:00,37.51,37.54,37.37,37.45,119000.0,30.624,30.6485,30.5097,30.575,119000.0
2008-02-19 11:20:00,37.43,37.53,37.43,37.5,13700.0,30.5587,30.6403,30.5587,30.6158,13700.0
2008-02-19 11:25:00,37.5,37.53,37.4,37.43,31900.0,30.6158,30.6403,30.5342,30.5587,31900.0
2008-02-19 11:30:00,37.43,37.52,37.37,37.43,31900.0,30.5587,30.6321,30.5097,30.5587,31900.0
2008-02-19 11:35:00,37.4,37.55,37.4,37.49,40800.0,30.5342,30.6566,30.5342,30.6076,40800.0
2008-02-19 11:40:00,37.49,37.5,37.43,37.43,31000.0,30.6076,30.6158,30.5587,30.5587,31000.0
2008-02-19 11:45:00,37.43,37.43,37.27,37.3,61800.0,30.5587,30.5587,30.428,30.4525,61800.0
2008-02-19 11:50:00,37.3,37.4,37.17,37.23,86400.0,30.4525,30.5342,30.3464,30.3954,86400.0
2008-02-19 11:55:00,37.23,37.26,37.17,37.21,29900.0,30.3954,30.4199,30.3464,30.379,29900.0
2008-02-19 12:00:00,37.21,37.28,37.2,37.27,36500.0,30.379,30.4362,30.3709,30.428,36500.0
2008-02-19 12:05:00,37.28,37.3,37.19,37.3,17300.0,30.4362,30.4525,30.3627,30.4525,17300.0
2008-02-19 12:10:00,37.27,37.3,37.27,37.29,10400.0,30.428,30.4525,30.428,30.4444,10400.0
2008-02-19 12:15:00,37.27,37.3,37.24,37.3,36600.0,30.428,30.4525,30.4035,30.4525,36600.0
2008-02-19 12:20:00,37.3,37.3,37.23,37.3,12600.0,30.4525,30.4525,30.3954,30.4525,12600.0
2008-02-19 12:25:00,37.27,37.29,37.06,37.07,57200.0,30.428,30.4444,30.2566,30.2647,57200.0
2008-02-19 12:30:00,37.08,37.11,37.0,37.11,27800.0,30.2729,30.2974,30.2076,30.2974,27800.0
2008-02-19 12:35:00,37.11,37.15,37.07,37.14,21200.0,30.2974,30.3301,30.2647,30.3219,21200.0
2008-02-19 12:40:00,37.12,37.18,37.1,37.1,14200.0,30.3056,30.3545,30.2892,30.2892,14200.0
2008-02-19 12:45:00,37.09,37.17,37.08,37.17,10500.0,30.2811,30.3464,30.2729,30.3464,10500.0
2008-02-19 12:50:00,37.17,37.26,37.15,37.19,16800.0,30.3464,30.4199,30.3301,30.3627,16800.0
2008-02-19 12:55:00,37.19,37.32,37.09,37.12,50000.0,30.3627,30.4688,30.2811,30.3056,50000.0
2008-02-19 13:00:00,37.18,37.31,37.18,37.3,63000.0,30.3545,30.4607,30.3545,30.4525,63000.0
2008-02-19 13:05:00,37.28,37.36,37.26,37.3,56100.0,30.4362,30.5015,30.4199,30.4525,56100.0
2008-02-19 13:10:00,37.31,37.33,37.29,37.3,50800.0,30.4607,30.477,30.4444,30.4525,50800.0
2008-02-19 13:15:00,37.3,37.33,37.29,37.32,37700.0,30.4525,30.477,30.4444,30.4688,37700.0
2008-02-19 13:20:00,37.31,37.36,37.31,37.34,34600.0,30.4607,30.5015,30.4607,30.4852,34600.0
2008-02-19 13:25:00,37.35,37.35,37.29,37.29,26500.0,30.4933,30.4933,30.4444,30.4444,26500.0
2008-02-19 13:30:00,37.29,37.31,37.28,37.29,19600.0,30.4444,30.4607,30.4362,30.4444,19600.0
2008-02-19 13:35:00,37.29,37.33,37.28,37.3,12500.0,30.4444,30.477,30.4362,30.4525,12500.0
2008-02-19 13:40:00,37.31,37.35,37.28,37.3,47500.0,30.4607,30.4933,30.4362,30.4525,47500.0
2008-02-19 13:45:00,37.31,37.33,37.28,37.29,36700.0,30.4607,30.477,30.4362,30.4444,36700.0
2008-02-19 13:50:00,37.29,37.33,37.28,37.31,36900.0,30.4444,30.477,30.4362,30.4607,36900.0
2008-02-19 13:55:00,37.3,37.31,37.27,37.27,83000.0,30.4525,30.4607,30.428,30.428,83000.0
2008-02-19 14:00:00,37.28,37.32,37.27,37.31,36300.0,30.4362,30.4688,30.428,30.4607,36300.0
2008-02-19 14:05:00,37.32,37.37,37.29,37.29,37600.0,30.4688,30.5097,30.4444,30.4444,37600.0
2008-02-19 14:10:00,37.3,37.32,37.22,37.22,35700.0,30.4525,30.4688,30.3872,30.3872,35700.0
2008-02-19 14:15:00,37.22,37.4,37.22,37.4,40300.0,30.3872,30.5342,30.3872,30.5342,40300.0
2008-02-19 14:20:00,37.4,37.54,37.38,37.41,73700.0,30.5342,30.6485,30.5178,30.5423,73700.0
2008-02-19 14:25:00,37.47,37.51,37.28,37.28,37000.0,30.5913,30.624,30.4362,30.4362,37000.0
2008-02-19 14:30:00,37.29,37.38,37.28,37.31,15100.0,30.4444,30.5178,30.4362,30.4607,15100.0
2008-02-19 14:35:00,37.31,37.33,37.08,37.09,37600.0,30.4607,30.477,30.2729,30.2811,37600.0
2008-02-19 14:40:00,37.09,37.26,37.09,37.26,44800.0,30.2811,30.4199,30.2811,30.4199,44800.0
2008-02-19 14:45:00,37.25,37.33,37.18,37.19,66100.0,30.4117,30.477,30.3545,30.3627,66100.0
2008-02-19 14:50:00,37.19,37.19,37.07,37.08,45500.0,30.3627,30.3627,30.2647,30.2729,45500.0
2008-02-19 14:55:00,37.08,37.12,37.04,37.05,28400.0,30.2729,30.3056,30.2402,30.2484,28400.0
2008-02-19 15:00:00,37.05,37.06,36.84,36.95,77100.0,30.2484,30.2566,30.077,30.1668,77100.0
2008-02-19 15:05:00,36.96,37.05,36.87,37.04,47600.0,30.1749,30.2484,30.1015,30.2402,47600.0
2008-02-19 15:10:00,37.02,37.02,36.96,36.99,38200.0,30.2239,30.2239,30.1749,30.1994,38200.0
2008-02-19 15:15:00,37.0,37.0,36.87,36.88,57800.0,30.2076,30.2076,30.1015,30.1096,57800.0
2008-02-19 15:20:00,36.88,37.04,36.84,36.93,75800.0,30.1096,30.2402,30.077,30.1504,75800.0
2008-02-19 15:25:00,36.89,36.99,36.82,36.9,27400.0,30.1178,30.1994,30.0606,30.1259,27400.0
2008-02-19 15:30:00,36.88,36.88,36.75,36.87,46300.0,30.1096,30.1096,30.0035,30.1015,46300.0
2008-02-19 15:35:00,36.86,37.02,36.85,36.89,50900.0,30.0933,30.2239,30.0851,30.1178,50900.0
2008-02-19 15:40:00,36.89,37.04,36.88,36.98,45800.0,30.1178,30.2402,30.1096,30.1913,45800.0
2008-02-19 15:45:00,36.97,36.98,36.78,36.88,41700.0,30.1831,30.1913,30.028,30.1096,41700.0
2008-02-19 15:50:00,36.87,37.15,36.87,37.15,102900.0,30.1015,30.3301,30.1015,30.3301,102900.0
2008-02-19 15:55:00,37.15,37.27,37.1,37.12,134000.0,30.3301,30.428,30.2892,30.3056,134000.0
2008-02-20 09:30:00,37.05,37.05,36.78,36.97,95400.0,30.2484,30.2484,30.028,30.1831,95400.0
2008-02-20 09:35:00,36.94,37.24,36.94,37.22,76700.0,30.1586,30.4035,30.1586,30.3872,76700.0
2008-02-20 09:40:00,37.24,37.26,36.98,37.07,64900.0,30.4035,30.4199,30.1913,30.2647,64900.0
2008-02-20 09:45:00,37.06,37.1,36.99,37.04,47100.0,30.2566,30.2892,30.1994,30.2402,47100.0
2008-02-20 09:50:00,37.01,37.15,36.97,37.14,51500.0,30.2158,30.3301,30.1831,30.3219,51500.0
2008-02-20 09:55:00,37.14,37.31,37.08,37.26,37100.0,30.3219,30.4607,30.2729,30.4199,37100.0
2008-02-20 10:00:00,37.25,37.41,37.18,37.29,37200.0,30.4117,30.5423,30.3545,30.4444,37200.0
2008-02-20 10:05:00,37.28,37.39,37.26,37.31,34200.0,30.4362,30.526,30.4199,30.4607,34200.0
2008-02-20 10:10:00,37.32,37.4,37.32,37.38,21300.0,30.4688,30.5342,30.4688,30.5178,21300.0
2008-02-20 10:15:00,37.39,37.4,37.2,37.3,61100.0,30.526,30.5342,30.3709,30.4525,61100.0
2008-02-20 10:20:00,37.32,37.52,37.3,37.49,37300.0,30.4688,30.6321,30.4525,30.6076,37300.0
2008-02-20 10:25:00,37.53,37.54,37.34,37.47,46000.0,30.6403,30.6485,30.4852,30.5913,46000.0
2008-02-20 10:30:00,37.48,37.52,37.4,37.49,18200.0,30.5995,30.6321,30.5342,30.6076,18200.0
2008-02-20 10:35:00,37.46,37.64,37.37,37.58,27600.0,30.5831,30.7301,30.5097,30.6811,27600.0
2008-02-20 10:40:00,37.58,37.75,37.56,37.73,18900.0,30.6811,30.8199,30.6648,30.8036,18900.0
2008-02-20 10:45:00,37.71,37.74,37.7,37.72,8200.0,30.7872,30.8117,30.7791,30.7954,8200.0
2008-02-20 10:50:00,37.72,37.74,37.67,37.67,9600.0,30.7954,30.8117,30.7546,30.7546,9600.0
2008-02-20 10:55:00,37.67,37.74,37.61,37.74,17800.0,30.7546,30.8117,30.7056,30.8117,17800.0
2008-02-20 11:00:00,37.74,37.75,37.65,37.65,9700.0,30.8117,30.8199,30.7383,30.7383,9700.0
2008-02-20 11:05:00,37.67,37.69,37.51,37.51,15900.0,30.7546,30.7709,30.624,30.624,15900.0
2008-02-20 11:10:00,37.53,37.65,37.52,37.62,17100.0,30.6403,30.7383,30.6321,30.7138,17100.0
2008-02-20 11:15:00,37.62,37.73,37.61,37.72,13000.0,30.7138,30.8036,30.7056,30.7954,13000.0
2008-02-20 11:20:00,37.71,37.74,37.64,37.74,10100.0,30.7872,30.8117,30.7301,30.8117,10100.0
2008-02-20 11:25:00,37.74,37.78,37.72,37.74,10700.0,30.8117,30.8444,30.7954,30.8117,10700.0
2008-02-20 11:30:00,37.72,37.74,37.58,37.58,9700.0,30.7954,30.8117,30.6811,30.6811,9700.0
2008-02-20 11:35:00,37.57,37.59,37.54,37.55,13900.0,30.6729,30.6893,30.6485,30.6566,13900.0
2008-02-20 11:40:00,37.54,37.54,37.51,37.52,8500.0,30.6485,30.6485,30.624,30.6321,8500.0
2008-02-20 11:45:00,37.52,37.65,37.49,37.62,12300.0,30.6321,30.7383,30.6076,30.7138,12300.0
2008-02-20 11:50:00,37.65,37.78,37.65,37.74,9200.0,30.7383,30.8444,30.7383,30.8117,9200.0
2008-02-20 11:55:00,37.76,37.81,37.76,37.8,10800.0,30.8281,30.8689,30.8281,30.8607,10800.0
2008-02-20 12:00:00,37.8,37.95,37.75,37.92,14500.0,30.8607,30.9832,30.8199,30.9587,14500.0
2008-02-20 12:05:00,37.92,38.01,37.88,37.96,23200.0,30.9587,31.0322,30.926,30.9914,23200.0
2008-02-20 12:10:00,38.0,38.08,37.94,38.07,29700.0,31.024,31.0893,30.975,31.0812,29700.0
2008-02-20 12:15:00,38.09,38.1,37.88,37.89,23000.0,31.0975,31.1057,30.926,30.9342,23000.0
2008-02-20 12:20:00,37.89,38.0,37.72,37.77,36500.0,30.9342,31.024,30.7954,30.8362,36500.0
2008-02-20 12:25:00,37.76,37.79,37.65,37.65,27400.0,30.8281,30.8526,30.7383,30.7383,27400.0
2008-02-20 12:30:00,37.67,37.68,37.55,37.55,35400.0,30.7546,30.7628,30.6566,30.6566,35400.0
2008-02-20 12:35:00,37.57,37.61,37.46,37.48,26900.0,30.6729,30.7056,30.5831,30.5995,26900.0
2008-02-20 12:40:00,37.46,37.61,37.43,37.6,18400.0,30.5831,30.7056,30.5587,30.6974,18400.0
2008-02-20 12:45:00,37.6,37.67,37.53,37.57,12200.0,30.6974,30.7546,30.6403,30.6729,12200.0
2008-02-20 12:50:00,37.57,37.68,37.54,37.54,19500.0,30.6729,30.7628,30.6485,30.6485,19500.0
2008-02-20 12:55:00,37.58,37.61,37.49,37.52,18300.0,30.6811,30.7056,30.6076,30.6321,18300.0
2008-02-20 13:00:00,37.52,37.59,37.41,37.59,32200.0,30.6321,30.6893,30.5423,30.6893,32200.0
2008-02-20 13:05:00,37.59,37.68,37.49,37.64,27600.0,30.6893,30.7628,30.6076,30.7301,27600.0
2008-02-20 13:10:00,37.64,37.7,37.56,37.6,13800.0,30.7301,30.7791,30.6648,30.6974,13800.0
2008-02-20 13:15:00,37.57,37.61,37.55,37.55,14600.0,30.6729,30.7056,30.6566,30.6566,14600.0
2008-02-20 13:20:00,37.54,37.55,37.35,37.36,29100.0,30.6485,30.6566,30.4933,30.5015,29100.0
2008-02-20 13:25:00,37.32,37.43,37.32,37.41,16400.0,30.4688,30.5587,30.4688,30.5423,16400.0
2008-02-20 13:30:00,37.43,37.45,37.35,37.43,19000.0,30.5587,30.575,30.4933,30.5587,19000.0
2008-02-20 13:35:00,37.43,37.54,37.43,37.49,13600.0,30.5587,30.6485,30.5587,30.6076,13600.0
2008-02-20 13:40:00,37.51,37.72,37.48,37.72,9400.0,30.624,30.7954,30.5995,30.7954,9400.0
2008-02-20 13:45:00,37.71,37.75,37.7,37.75,8400.0,30.7872,30.8199,30.7791,30.8199,8400.0
2008-02-20 13:50:00,37.75,37.85,37.67,37.76,17200.0,30.8199,30.9015,30.7546,30.8281,17200.0
2008-02-20 13:55:00,37.77,37.86,37.63,37.63,23700.0,30.8362,30.9097,30.7219,30.7219,23700.0
2008-02-20 14:00:00,37.61,37.83,37.56,37.56,34800.0,30.7056,30.8852,30.6648,30.6648,34800.0
2008-02-20 14:05:00,37.54,37.81,37.54,37.54,37600.0,30.6485,30.8689,30.6485,30.6485,37600.0
2008-02-20 14:10:00,37.54,37.58,37.43,37.43,58800.0,30.6485,30.6811,30.5587,30.5587,58800.0
2008-02-20 14:15:00,37.44,37.56,37.38,37.44,38400.0,30.5668,30.6648,30.5178,30.5668,38400.0
2008-02-20 14:20:00,37.44,37.51,37.32,37.4,33700.0,30.5668,30.624,30.4688,30.5342,33700.0
2008-02-20 14:25:00,37.42,37.45,37.39,37.45,33400.0,30.5505,30.575,30.526,30.575,33400.0
2008-02-20 14:30:00,37.47,37.52,37.39,37.5,46000.0,30.5913,30.6321,30.526,30.6158,46000.0
2008-02-20 14:35:00,37.47,37.52,37.45,37.5,33800.0,30.5913,30.6321,30.575,30.6158,33800.0
2008-02-20 14:40:00,37.49,37.59,37.47,37.56,34400.0,30.6076,30.6893,30.5913,30.6648,34400.0
2008-02-20 14:45:00,37.55,37.79,37.55,37.79,26600.0,30.6566,30.8526,30.6566,30.8526,26600.0
2008-02-20 14:50:00,37.81,38.0,37.81,37.88,23600.0,30.8689,31.024,30.8689,30.926,23600.0
2008-02-20 14:55:00,37.9,38.01,37.87,37.87,26800.0,30.9424,31.0322,30.9179,30.9179,26800.0
2008-02-20 15:00:00,37.89,37.92,37.84,37.84,11000.0,30.9342,30.9587,30.8934,30.8934,11000.0
2008-02-20 15:05:00,37.85,37.92,37.82,37.84,15200.0,30.9015,30.9587,30.8771,30.8934,15200.0
2008-02-20 15:10:00,37.83,37.98,37.75,37.75,30800.0,30.8852,31.0077,30.8199,30.8199,30800.0
2008-02-20 15:15:00,37.75,37.77,37.7,37.73,18500.0,30.8199,30.8362,30.7791,30.8036,18500.0
2008-02-20 15:20:00,37.71,37.87,37.71,37.72,21200.0,30.7872,30.9179,30.7872,30.7954,21200.0
2008-02-20 15:25:00,37.74,37.84,37.74,37.78,19800.0,30.8117,30.8934,30.8117,30.8444,19800.0
2008-02-20 15:30:00,37.79,37.85,37.76,37.77,24700.0,30.8526,30.9015,30.8281,30.8362,24700.0
2008-02-20 15:35:00,37.79,37.97,37.78,37.97,39000.0,30.8526,30.9995,30.8444,30.9995,39000.0
2008-02-20 15:40:00,37.97,38.03,37.84,37.93,36200.0,30.9995,31.0485,30.8934,30.9669,36200.0
2008-02-20 15:45:00,37.95,37.95,37.77,37.91,22200.0,30.9832,30.9832,30.8362,30.9505,22200.0
2008-02-20 15:50:00,37.92,38.05,37.92,38.01,31000.0,30.9587,31.0648,30.9587,31.0322,31000.0
2008-02-20 15:55:00,38.0,38.0,37.9,37.93,32500.0,31.024,31.024,30.9424,30.9669,32500.0
2008-02-21 09:30:00,37.85,37.88,37.69,37.77,24300.0,30.9015,30.926,30.7709,30.8362,24300.0
2008-02-21 09:35:00,37.74,37.79,37.7,37.78,10900.0,30.8117,30.8526,30.7791,30.8444,10900.0
2008-02-21 09:40:00,37.78,37.95,37.78,37.89,17900.0,30.8444,30.9832,30.8444,30.9342,17900.0
2008-02-21 09:45:00,37.88,37.89,37.66,37.7,14600.0,30.926,30.9342,30.7464,30.7791,14600.0
2008-02-21 09:50:00,37.71,37.76,37.69,37.76,9100.0,30.7872,30.8281,30.7709,30.8281,9100.0
2008-02-21 09:55:00,37.75,37.81,37.72,37.8,9700.0,30.8199,30.8689,30.7954,30.8607,9700.0
2008-02-21 10:00:00,37.81,37.84,37.66,37.7,68300.0,30.8689,30.8934,30.7464,30.7791,68300.0
2008-02-21 10:05:00,37.7,37.75,37.64,37.66,45100.0,30.7791,30.8199,30.7301,30.7464,45100.0
2008-02-21 10:10:00,37.67,37.77,37.63,37.63,30200.0,30.7546,30.8362,30.7219,30.7219,30200.0
2008-02-21 10:15:00,37.66,37.76,37.62,37.68,61800.0,30.7464,30.8281,30.7138,30.7628,61800.0
2008-02-21 10:20:00,37.65,37.65,37.46,37.56,31600.0,30.7383,30.7383,30.5831,30.6648,31600.0
2008-02-21 10:25:00,37.57,37.57,37.37,37.46,22700.0,30.6729,30.6729,30.5097,30.5831,22700.0
2008-02-21 10:30:00,37.47,37.49,37.39,37.46,29200.0,30.5913,30.6076,30.526,30.5831,29200.0
2008-02-21 10:35:00,37.46,37.48,37.38,37.38,18600.0,30.5831,30.5995,30.5178,30.5178,18600.0
2008-02-21 10:40:00,37.39,37.39,37.17,37.25,37800.0,30.526,30.526,30.3464,30.4117,37800.0
2008-02-21 10:45:00,37.25,37.25,37.11,37.19,55000.0,30.4117,30.4117,30.2974,30.3627,55000.0
2008-02-21 10:50:00,37.19,37.21,37.05,37.11,52900.0,30.3627,30.379,30.2484,30.2974,52900.0
2008-02-21 10:55:00,37.09,37.09,36.94,36.99,48700.0,30.2811,30.2811,30.1586,30.1994,48700.0
2008-02-21 11:00:00,36.97,37.05,36.97,37.04,30400.0,30.1831,30.2484,30.1831,30.2402,30400.0
2008-02-21 11:05:00,37.04,37.15,37.03,37.15,15100.0,30.2402,30.3301,30.2321,30.3301,15100.0
2008-02-21 11:10:00,37.15,37.15,37.06,37.08,18200.0,30.3301,30.3301,30.2566,30.2729,18200.0
2008-02-21 11:15:00,37.08,37.15,37.08,37.15,5100.0,30.2729,30.3301,30.2729,30.3301,5100.0
2008-02-21 11:20:00,37.15,37.15,37.1,37.12,13700.0,30.3301,30.3301,30.2892,30.3056,13700.0
2008-02-21 11:25:00,37.11,37.16,37.07,37.1,13000.0,30.2974,30.3382,30.2647,30.2892,13000.0
2008-02-21 11:30:00,37.13,37.26,37.13,37.26,18100.0,30.3137,30.4199,30.3137,30.4199,18100.0
2008-02-21 11:35:00,37.26,37.33,37.26,37.32,10200.0,30.4199,30.477,30.4199,30.4688,10200.0
2008-02-21 11:40:00,37.3,37.33,37.29,37.3,5300.0,30.4525,30.477,30.4444,30.4525,5300.0
2008-02-21 11:45:00,37.29,37.39,37.29,37.39,9700.0,30.4444,30.526,30.4444,30.526,9700.0
2008-02-21 11:50:00,37.37,37.37,37.2,37.21,16400.0,30.5097,30.5097,30.3709,30.379,16400.0
2008-02-21 11:55:00,37.23,37.27,37.19,37.26,9200.0,30.3954,30.428,30.3627,30.4199,9200.0
2008-02-21 12:00:00,37.26,37.27,37.2,37.27,6000.0,30.4199,30.428,30.3709,30.428,6000.0
2008-02-21 12:05:00,37.28,37.28,37.14,37.16,13900.0,30.4362,30.4362,30.3219,30.3382,13900.0
2008-02-21 12:10:00,37.15,37.15,37.1,37.14,9400.0,30.3301,30.3301,30.2892,30.3219,9400.0
2008-02-21 12:15:00,37.13,37.17,37.1,37.16,17400.0,30.3137,30.3464,30.2892,30.3382,17400.0
2008-02-21 12:20:00,37.17,37.18,37.09,37.13,19400.0,30.3464,30.3545,30.2811,30.3137,19400.0
2008-02-21 12:25:00,37.14,37.19,37.11,37.14,11200.0,30.3219,30.3627,30.2974,30.3219,11200.0
2008-02-21 12:30:00,37.14,37.14,37.04,37.1,11900.0,30.3219,30.3219,30.2402,30.2892,11900.0
2008-02-21 12:35:00,37.1,37.13,37.08,37.09,17600.0,30.2892,30.3137,30.2729,30.2811,17600.0
2008-02-21 12:40:00,37.09,37.14,37.08,37.09,8500.0,30.2811,30.3219,30.2729,30.2811,8500.0
2008-02-21 12:45:00,37.09,37.09,37.02,37.02,17500.0,30.2811,30.2811,30.2239,30.2239,17500.0
2008-02-21 12:50:00,37.02,37.05,36.96,36.98,17600.0,30.2239,30.2484,30.1749,30.1913,17600.0
2008-02-21 12:55:00,36.99,37.08,36.95,37.08,38100.0,30.1994,30.2729,30.1668,30.2729,38100.0
2008-02-21 13:00:00,37.08,37.1,36.91,36.91,34200.0,30.2729,30.2892,30.1341,30.1341,34200.0
2008-02-21 13:05:00,36.91,36.93,36.77,36.78,81800.0,30.1341,30.1504,30.0198,30.028,81800.0
2008-02-21 13:10:00,36.78,36.79,36.62,36.63,45800.0,30.028,30.0361,29.8973,29.9055,45800.0
2008-02-21 13:15:00,36.64,36.73,36.52,36.55,89400.0,29.9137,29.9872,29.8157,29.8402,89400.0
2008-02-21 13:20:00,36.55,36.63,36.54,36.58,37800.0,29.8402,29.9055,29.832,29.8647,37800.0
2008-02-21 13:25:00,36.58,36.62,36.52,36.62,37400.0,29.8647,29.8973,29.8157,29.8973,37400.0
2008-02-21 13:30:00,36.64,36.66,36.6,36.6,11600.0,29.9137,29.93,29.881,29.881,11600.0
2008-02-21 13:35:00,36.6,36.64,36.55,36.57,19700.0,29.881,29.9137,29.8402,29.8565,19700.0
2008-02-21 13:40:00,36.56,36.68,36.56,36.68,7500.0,29.8484,29.9463,29.8484,29.9463,7500.0
2008-02-21 13:45:00,36.67,36.71,36.61,36.68,23900.0,29.9382,29.9708,29.8892,29.9463,23900.0
2008-02-21 13:50:00,36.66,36.72,36.62,36.71,23300.0,29.93,29.979,29.8973,29.9708,23300.0
2008-02-21 13:55:00,36.7,36.79,36.67,36.75,31600.0,29.9627,30.0361,29.9382,30.0035,31600.0
2008-02-21 14:00:00,36.75,36.85,36.72,36.72,22000.0,30.0035,30.0851,29.979,29.979,22000.0
2008-02-21 14:05:00,36.72,36.73,36.58,36.65,41600.0,29.979,29.9872,29.8647,29.9218,41600.0
2008-02-21 14:10:00,36.62,36.7,36.61,36.7,7300.0,29.8973,29.9627,29.8892,29.9627,7300.0
2008-02-21 14:15:00,36.69,36.81,36.68,36.71,14000.0,29.9545,30.0525,29.9463,29.9708,14000.0
2008-02-21 14:20:00,36.72,36.81,36.7,36.8,18000.0,29.979,30.0525,29.9627,30.0443,18000.0
2008-02-21 14:25:00,36.82,36.9,36.73,36.87,14700.0,30.0606,30.1259,29.9872,30.1015,14700.0
2008-02-21 14:30:00,36.88,36.91,36.81,36.84,37300.0,30.1096,30.1341,30.0525,30.077,37300.0
2008-02-21 14:35:00,36.85,36.89,36.84,36.88,6000.0,30.0851,30.1178,30.077,30.1096,6000.0
2008-02-21 14:40:00,36.87,36.88,36.56,36.64,36300.0,30.1015,30.1096,29.8484,29.9137,36300.0
2008-02-21 14:45:00,36.64,36.7,36.56,36.7,16000.0,29.9137,29.9627,29.8484,29.9627,16000.0
2008-02-21 14:50:00,36.7,36.73,36.66,36.73,11600.0,29.9627,29.9872,29.93,29.9872,11600.0
2008-02-21 14:55:00,36.73,36.73,36.64,36.73,13200.0,29.9872,29.9872,29.9137,29.9872,13200.0
2008-02-21 15:00:00,36.71,36.73,36.62,36.66,20400.0,29.9708,29.9872,29.8973,29.93,20400.0
2008-02-21 15:05:00,36.64,36.64,36.52,36.58,23500.0,29.9137,29.9137,29.8157,29.8647,23500.0
2008-02-21 15:10:00,36.57,36.67,36.52,36.64,14500.0,29.8565,29.9382,29.8157,29.9137,14500.0
2008-02-21 15:15:00,36.65,36.73,36.58,36.72,20200.0,29.9218,29.9872,29.8647,29.979,20200.0
2008-02-21 15:20:00,36.73,36.73,36.61,36.7,32300.0,29.9872,29.9872,29.8892,29.9627,32300.0
2008-02-21 15:25:00,36.73,36.75,36.6,36.65,24800.0,29.9872,30.0035,29.881,29.9218,24800.0
2008-02-21 15:30:00,36.66,36.73,36.56,36.71,30500.0,29.93,29.9872,29.8484,29.9708,30500.0
2008-02-21 15:35:00,36.72,36.73,36.6,36.67,61000.0,29.979,29.9872,29.881,29.9382,61000.0
2008-02-21 15:40:00,36.69,36.7,36.52,36.57,40400.0,29.9545,29.9627,29.8157,29.8565,40400.0
2008-02-21 15:45:00,36.57,36.69,36.5,36.66,56100.0,29.8565,29.9545,29.7994,29.93,56100.0
2008-02-21 15:50:00,36.66,36.67,36.57,36.58,103600.0,29.93,29.9382,29.8565,29.8647,103600.0
2008-02-21 15:55:00,36.57,36.77,36.54,36.74,120200.0,29.8565,30.0198,29.832,29.9953,120200.0
2008-02-22 09:30:00,37.04,37.09,36.73,36.75,21300.0,30.2402,30.2811,29.9872,30.0035,21300.0
2008-02-22 09:35:00,36.75,36.82,36.71,36.73,14300.0,30.0035,30.0606,29.9708,29.9872,14300.0
2008-02-22 09:40:00,36.73,36.73,36.51,36.56,23000.0,29.9872,29.9872,29.8075,29.8484,23000.0
2008-02-22 09:45:00,36.51,36.87,36.5,36.84,34000.0,29.8075,30.1015,29.7994,30.077,34000.0
2008-02-22 09:50:00,36.84,36.9,36.8,36.87,19000.0,30.077,30.1259,30.0443,30.1015,19000.0
2008-02-22 09:55:00,36.85,36.9,36.84,36.9,16000.0,30.0851,30.1259,30.077,30.1259,16000.0
2008-02-22 10:00:00,36.88,36.88,36.78,36.84,25300.0,30.1096,30.1096,30.028,30.077,25300.0
2008-02-22 10:05:00,36.81,36.98,36.73,36.92,30900.0,30.0525,30.1913,29.9872,30.1423,30900.0
2008-02-22 10:10:00,36.91,36.96,36.8,36.84,10000.0,30.1341,30.1749,30.0443,30.077,10000.0
2008-02-22 10:15:00,36.86,36.95,36.82,36.95,8000.0,30.0933,30.1668,30.0606,30.1668,8000.0
2008-02-22 10:20:00,36.95,36.95,36.66,36.74,16300.0,30.1668,30.1668,29.93,29.9953,16300.0
2008-02-22 10:25:00,36.76,36.96,36.76,36.91,28400.0,30.0116,30.1749,30.0116,30.1341,28400.0
2008-02-22 10:30:00,36.91,36.93,36.38,36.41,108500.0,30.1341,30.1504,29.7014,29.7259,108500.0
2008-02-22 10:35:00,36.38,36.55,36.38,36.39,31100.0,29.7014,29.8402,29.7014,29.7096,31100.0
2008-02-22 10:40:00,36.41,36.57,36.39,36.57,12300.0,29.7259,29.8565,29.7096,29.8565,12300.0
2008-02-22 10:45:00,36.55,36.79,36.55,36.79,19600.0,29.8402,30.0361,29.8402,30.0361,19600.0
2008-02-22 10:50:00,36.78,36.82,36.7,36.72,15800.0,30.028,30.0606,29.9627,29.979,15800.0
2008-02-22 10:55:00,36.69,36.75,36.64,36.73,7300.0,29.9545,30.0035,29.9137,29.9872,7300.0
2008-02-22 11:00:00,36.71,36.76,36.64,36.67,4700.0,29.9708,30.0116,29.9137,29.9382,4700.0
2008-02-22 11:05:00,36.64,36.65,36.55,36.57,9100.0,29.9137,29.9218,29.8402,29.8565,9100.0
2008-02-22 11:10:00,36.57,36.57,36.46,36.46,12500.0,29.8565,29.8565,29.7667,29.7667,12500.0
2008-02-22 11:15:00,36.48,36.53,36.43,36.48,24000.0,29.7831,29.8239,29.7422,29.7831,24000.0
2008-02-22 11:20:00,36.48,36.61,36.42,36.6,11300.0,29.7831,29.8892,29.7341,29.881,11300.0
2008-02-22 11:25:00,36.6,36.68,36.51,36.51,15000.0,29.881,29.9463,29.8075,29.8075,15000.0
2008-02-22 11:30:00,36.52,36.7,36.52,36.65,4700.0,29.8157,29.9627,29.8157,29.9218,4700.0
2008-02-22 11:35:00,36.67,36.82,36.64,36.82,11200.0,29.9382,30.0606,29.9137,30.0606,11200.0
2008-02-22 11:40:00,36.82,36.83,36.55,36.55,19800.0,30.0606,30.0688,29.8402,29.8402,19800.0
2008-02-22 11:45:00,36.55,36.58,36.43,36.52,18200.0,29.8402,29.8647,29.7422,29.8157,18200.0
2008-02-22 11:50:00,36.52,36.58,36.49,36.55,7100.0,29.8157,29.8647,29.7912,29.8402,7100.0
2008-02-22 11:55:00,36.55,36.55,36.43,36.46,7800.0,29.8402,29.8402,29.7422,29.7667,7800.0
2008-02-22 12:00:00,36.46,36.5,36.44,36.48,8400.0,29.7667,29.7994,29.7504,29.7831,8400.0
2008-02-22 12:05:00,36.48,36.48,36.33,36.39,14900.0,29.7831,29.7831,29.6606,29.7096,14900.0
2008-02-22 12:10:00,36.39,36.4,36.34,36.4,8300.0,29.7096,29.7177,29.6688,29.7177,8300.0
2008-02-22 12:15:00,36.38,36.38,36.32,36.35,8700.0,29.7014,29.7014,29.6524,29.6769,8700.0
2008-02-22 12:20:00,36.35,36.37,36.33,36.35,17300.0,29.6769,29.6932,29.6606,29.6769,17300.0
2008-02-22 12:25:00,36.36,36.41,36.35,36.37,7000.0,29.6851,29.7259,29.6769,29.6932,7000.0
2008-02-22 12:30:00,36.38,36.4,36.37,36.38,3200.0,29.7014,29.7177,29.6932,29.7014,3200.0
2008-02-22 12:35:00,36.38,36.48,36.38,36.45,6200.0,29.7014,29.7831,29.7014,29.7586,6200.0
2008-02-22 12:40:00,36.46,36.46,36.37,36.43,9200.0,29.7667,29.7667,29.6932,29.7422,9200.0
2008-02-22 12:45:00,36.44,36.44,36.39,36.42,2700.0,29.7504,29.7504,29.7096,29.7341,2700.0
2008-02-22 12:50:00,36.4,36.42,36.33,36.38,8200.0,29.7177,29.7341,29.6606,29.7014,8200.0
2008-02-22 12:55:00,36.35,36.5,36.34,36.42,16100.0,29.6769,29.7994,29.6688,29.7341,16100.0
2008-02-22 13:00:00,36.41,36.41,36.27,36.29,23000.0,29.7259,29.7259,29.6116,29.6279,23000.0
2008-02-22 13:05:00,36.29,36.41,36.27,36.35,6500.0,29.6279,29.7259,29.6116,29.6769,6500.0
2008-02-22 13:10:00,36.36,36.4,36.36,36.4,5100.0,29.6851,29.7177,29.6851,29.7177,5100.0
2008-02-22 13:15:00,36.41,36.52,36.41,36.52,6800.0,29.7259,29.8157,29.7259,29.8157,6800.0
2008-02-22 13:20:00,36.52,36.54,36.51,36.53,3700.0,29.8157,29.832,29.8075,29.8239,3700.0
2008-02-22 13:25:00,36.54,36.57,36.37,36.37,9100.0,29.832,29.8565,29.6932,29.6932,9100.0
2008-02-22 13:30:00,36.36,36.37,36.3,36.34,10600.0,29.6851,29.6932,29.6361,29.6688,10600.0
2008-02-22 13:35:00,36.32,36.43,36.32,36.38,5500.0,29.6524,29.7422,29.6524,29.7014,5500.0
2008-02-22 13:40:00,36.39,36.43,36.34,36.38,5700.0,29.7096,29.7422,29.6688,29.7014,5700.0
2008-02-22 13:45:00,36.38,36.53,36.35,36.53,7300.0,29.7014,29.8239,29.6769,29.8239,7300.0
2008-02-22 13:50:00,36.51,36.55,36.44,36.44,3300.0,29.8075,29.8402,29.7504,29.7504,3300.0
2008-02-22 13:55:00,36.47,36.52,36.42,36.42,4000.0,29.7749,29.8157,29.7341,29.7341,4000.0
2008-02-22 14:00:00,36.39,36.43,36.37,36.37,3700.0,29.7096,29.7422,29.6932,29.6932,3700.0
2008-02-22 14:05:00,36.38,36.42,36.37,36.39,3400.0,29.7014,29.7341,29.6932,29.7096,3400.0
2008-02-22 14:10:00,36.38,36.45,36.34,36.44,10700.0,29.7014,29.7586,29.6688,29.7504,10700.0
2008-02-22 14:15:00,36.43,36.48,36.41,36.46,4100.0,29.7422,29.7831,29.7259,29.7667,4100.0
2008-02-22 14:20:00,36.47,36.5,36.37,36.43,6200.0,29.7749,29.7994,29.6932,29.7422,6200.0
2008-02-22 14:25:00,36.44,36.47,36.37,36.37,2600.0,29.7504,29.7749,29.6932,29.6932,2600.0
2008-02-22 14:30:00,36.39,36.42,36.37,36.37,2300.0,29.7096,29.7341,29.6932,29.6932,2300.0
2008-02-22 14:35:00,36.37,36.44,36.34,36.44,2900.0,29.6932,29.7504,29.6688,29.7504,2900.0
2008-02-22 14:40:00,36.42,36.61,36.42,36.58,13300.0,29.7341,29.8892,29.7341,29.8647,13300.0
2008-02-22 14:45:00,36.56,36.56,36.5,36.56,5000.0,29.8484,29.8484,29.7994,29.8484,5000.0
2008-02-22 14:50:00,36.52,36.6,36.47,36.51,4900.0,29.8157,29.881,29.7749,29.8075,4900.0
2008-02-22 14:55:00,36.51,36.63,36.51,36.6,8300.0,29.8075,29.9055,29.8075,29.881,8300.0
2008-02-22 15:00:00,36.6,36.66,36.57,36.6,9600.0,29.881,29.93,29.8565,29.881,9600.0
2008-02-22 15:05:00,36.59,36.61,36.48,36.49,13300.0,29.8729,29.8892,29.7831,29.7912,13300.0
2008-02-22 15:10:00,36.48,36.48,36.39,36.41,12700.0,29.7831,29.7831,29.7096,29.7259,12700.0
2008-02-22 15:15:00,36.42,36.47,36.34,36.39,22500.0,29.7341,29.7749,29.6688,29.7096,22500.0
2008-02-22 15:20:00,36.4,36.5,36.37,36.5,20800.0,29.7177,29.7994,29.6932,29.7994,20800.0
2008-02-22 15:25:00,36.47,36.6,36.44,36.6,19600.0,29.7749,29.881,29.7504,29.881,19600.0
2008-02-22 15:30:00,36.61,36.96,36.56,36.94,47400.0,29.8892,30.1749,29.8484,30.1586,47400.0
2008-02-22 15:35:00,36.94,37.22,36.89,36.99,48100.0,30.1586,30.3872,30.1178,30.1994,48100.0
2008-02-22 15:40:00,36.99,37.12,36.94,37.04,21100.0,30.1994,30.3056,30.1586,30.2402,21100.0
2008-02-22 15:45:00,37.01,37.19,36.98,37.18,13100.0,30.2158,30.3627,30.1913,30.3545,13100.0
2008-02-22 15:50:00,37.2,37.2,37.02,37.17,23700.0,30.3709,30.3709,30.2239,30.3464,23700.0
2008-02-22 15:55:00,37.16,37.34,37.14,37.33,44800.0,30.3382,30.4852,30.3219,30.477,44800.0
2008-02-25 09:30:00,37.31,37.46,37.27,37.29,23000.0,30.4607,30.5831,30.428,30.4444,23000.0
2008-02-25 09:35:00,37.29,37.4,37.22,37.28,24400.0,30.4444,30.5342,30.3872,30.4362,24400.0
2008-02-25 09:40:00,37.29,37.31,37.2,37.24,46300.0,30.4444,30.4607,30.3709,30.4035,46300.0
2008-02-25 09:45:00,37.24,37.35,37.24,37.31,22600.0,30.4035,30.4933,30.4035,30.4607,22600.0
2008-02-25 09:50:00,37.34,37.38,37.19,37.21,30400.0,30.4852,30.5178,30.3627,30.379,30400.0
2008-02-25 09:55:00,37.21,37.22,37.05,37.15,10200.0,30.379,30.3872,30.2484,30.3301,10200.0
2008-02-25 10:00:00,37.15,37.54,37.15,37.37,42300.0,30.3301,30.6485,30.3301,30.5097,42300.0
2008-02-25 10:05:00,37.38,37.6,37.38,37.6,18500.0,30.5178,30.6974,30.5178,30.6974,18500.0
2008-02-25 10:10:00,37.6,37.78,37.59,37.65,15000.0,30.6974,30.8444,30.6893,30.7383,15000.0
2008-02-25 10:15:00,37.66,37.66,37.41,37.41,20000.0,30.7464,30.7464,30.5423,30.5423,20000.0
2008-02-25 10:20:00,37.38,37.4,37.16,37.29,21200.0,30.5178,30.5342,30.3382,30.4444,21200.0
2008-02-25 10:25:00,37.28,37.42,37.27,37.39,17900.0,30.4362,30.5505,30.428,30.526,17900.0
2008-02-25 10:30:00,37.36,37.4,37.25,37.27,13500.0,30.5015,30.5342,30.4117,30.428,13500.0
2008-02-25 10:35:00,37.25,37.26,37.03,37.05,19700.0,30.4117,30.4199,30.2321,30.2484,19700.0
2008-02-25 10:40:00,37.05,37.16,37.01,37.16,15800.0,30.2484,30.3382,30.2158,30.3382,15800.0
2008-02-25 10:45:00,37.17,37.17,37.11,37.14,37800.0,30.3464,30.3464,30.2974,30.3219,37800.0
2008-02-25 10:50:00,37.14,37.17,37.07,37.09,15400.0,30.3219,30.3464,30.2647,30.2811,15400.0
2008-02-25 10:55:00,37.09,37.16,37.05,37.15,17300.0,30.2811,30.3382,30.2484,30.3301,17300.0
2008-02-25 11:00:00,37.15,37.18,37.05,37.08,20500.0,30.3301,30.3545,30.2484,30.2729,20500.0
2008-02-25 11:05:00,37.07,37.1,37.04,37.06,20000.0,30.2647,30.2892,30.2402,30.2566,20000.0
2008-02-25 11:10:00,37.05,37.16,37.04,37.16,14400.0,30.2484,30.3382,30.2402,30.3382,14400.0
2008-02-25 11:15:00,37.15,37.16,37.03,37.08,18300.0,30.3301,30.3382,30.2321,30.2729,18300.0
2008-02-25 11:20:00,37.16,37.3,37.14,37.3,15500.0,30.3382,30.4525,30.3219,30.4525,15500.0
2008-02-25 11:25:00,37.3,37.35,37.28,37.28,10600.0,30.4525,30.4933,30.4362,30.4362,10600.0
2008-02-25 11:30:00,37.28,37.29,37.23,37.23,12200.0,30.4362,30.4444,30.3954,30.3954,12200.0
2008-02-25 11:35:00,37.24,37.28,37.2,37.24,14000.0,30.4035,30.4362,30.3709,30.4035,14000.0
2008-02-25 11:40:00,37.24,37.36,37.24,37.36,7500.0,30.4035,30.5015,30.4035,30.5015,7500.0
2008-02-25 11:45:00,37.34,37.48,37.33,37.42,16000.0,30.4852,30.5995,30.477,30.5505,16000.0
2008-02-25 11:50:00,37.43,37.5,37.34,37.34,17400.0,30.5587,30.6158,30.4852,30.4852,17400.0
2008-02-25 11:55:00,37.32,37.36,37.25,37.25,13900.0,30.4688,30.5015,30.4117,30.4117,13900.0
2008-02-25 12:00:00,37.25,37.28,37.25,37.25,6000.0,30.4117,30.4362,30.4117,30.4117,6000.0
2008-02-25 12:05:00,37.26,37.32,37.22,37.27,15100.0,30.4199,30.4688,30.3872,30.428,15100.0
2008-02-25 12:10:00,37.26,37.31,37.22,37.22,3600.0,30.4199,30.4607,30.3872,30.3872,3600.0
2008-02-25 12:15:00,37.2,37.2,37.09,37.09,3100.0,30.3709,30.3709,30.2811,30.2811,3100.0
2008-02-25 12:20:00,37.1,37.16,37.06,37.07,6000.0,30.2892,30.3382,30.2566,30.2647,6000.0
2008-02-25 12:25:00,37.08,37.16,37.05,37.13,11300.0,30.2729,30.3382,30.2484,30.3137,11300.0
2008-02-25 12:30:00,37.12,37.12,37.05,37.08,5000.0,30.3056,30.3056,30.2484,30.2729,5000.0
2008-02-25 12:35:00,37.11,37.16,37.08,37.16,3500.0,30.2974,30.3382,30.2729,30.3382,3500.0
2008-02-25 12:40:00,37.15,37.18,37.15,37.17,2300.0,30.3301,30.3545,30.3301,30.3464,2300.0
2008-02-25 12:45:00,37.17,37.23,37.16,37.16,5100.0,30.3464,30.3954,30.3382,30.3382,5100.0
2008-02-25 12:50:00,37.15,37.18,37.05,37.05,7400.0,30.3301,30.3545,30.2484,30.2484,7400.0
2008-02-25 12:55:00,37.07,37.12,37.06,37.12,3600.0,30.2647,30.3056,30.2566,30.3056,3600.0
2008-02-25 13:00:00,37.08,37.08,36.99,37.03,20900.0,30.2729,30.2729,30.1994,30.2321,20900.0
2008-02-25 13:05:00,37.03,37.18,36.98,37.16,13700.0,30.2321,30.3545,30.1913,30.3382,13700.0
2008-02-25 13:10:00,37.18,37.19,37.06,37.1,6300.0,30.3545,30.3627,30.2566,30.2892,6300.0
2008-02-25 13:15:00,37.1,37.23,37.1,37.16,5800.0,30.2892,30.3954,30.2892,30.3382,5800.0
2008-02-25 13:20:00,37.15,37.15,37.07,37.07,3100.0,30.3301,30.3301,30.2647,30.2647,3100.0
2008-02-25 13:25:00,37.06,37.07,36.97,37.0,6600.0,30.2566,30.2647,30.1831,30.2076,6600.0
2008-02-25 13:30:00,37.02,37.08,36.99,36.99,5400.0,30.2239,30.2729,30.1994,30.1994,5400.0
2008-02-25 13:35:00,36.98,36.99,36.96,36.96,2500.0,30.1913,30.1994,30.1749,30.1749,2500.0
2008-02-25 13:40:00,36.96,37.01,36.95,37.01,3400.0,30.1749,30.2158,30.1668,30.2158,3400.0
2008-02-25 13:45:00,37.02,37.12,37.02,37.1,3300.0,30.2239,30.3056,30.2239,30.2892,3300.0
2008-02-25 13:50:00,37.09,37.14,37.0,37.1,8500.0,30.2811,30.3219,30.2076,30.2892,8500.0
2008-02-25 13:55:00,37.1,37.12,36.99,36.99,13700.0,30.2892,30.3056,30.1994,30.1994,13700.0
2008-02-25 14:00:00,37.01,37.01,36.94,36.97,8300.0,30.2158,30.2158,30.1586,30.1831,8300.0
2008-02-25 14:05:00,37.0,37.05,36.9,36.96,13200.0,30.2076,30.2484,30.1259,30.1749,13200.0
2008-02-25 14:10:00,36.95,37.12,36.9,37.12,9000.0,30.1668,30.3056,30.1259,30.3056,9000.0
2008-02-25 14:15:00,37.12,37.19,37.12,37.13,5900.0,30.3056,30.3627,30.3056,30.3137,5900.0
2008-02-25 14:20:00,37.13,37.19,37.04,37.11,12000.0,30.3137,30.3627,30.2402,30.2974,12000.0
2008-02-25 14:25:00,37.13,37.61,37.12,37.57,31900.0,30.3137,30.7056,30.3056,30.6729,31900.0
2008-02-25 14:30:00,37.58,37.71,37.4,37.53,23100.0,30.6811,30.7872,30.5342,30.6403,23100.0
2008-02-25 14:35:00,37.5,37.54,37.31,37.5,23800.0,30.6158,30.6485,30.4607,30.6158,23800.0
2008-02-25 14:40:00,37.5,37.54,37.29,37.29,15600.0,30.6158,30.6485,30.4444,30.4444,15600.0
2008-02-25 14:45:00,37.28,37.4,37.28,37.35,12100.0,30.4362,30.5342,30.4362,30.4933,12100.0
2008-02-25 14:50:00,37.35,37.55,37.22,37.48,16800.0,30.4933,30.6566,30.3872,30.5995,16800.0
2008-02-25 14:55:00,37.47,37.56,37.38,37.56,30700.0,30.5913,30.6648,30.5178,30.6648,30700.0
2008-02-25 15:00:00,37.57,37.62,37.51,37.52,15900.0,30.6729,30.7138,30.624,30.6321,15900.0
2008-02-25 15:05:00,37.53,37.61,37.4,37.49,15100.0,30.6403,30.7056,30.5342,30.6076,15100.0
2008-02-25 15:10:00,37.47,37.55,37.39,37.51,16700.0,30.5913,30.6566,30.526,30.624,16700.0
2008-02-25 15:15:00,37.52,37.71,37.51,37.69,14800.0,30.6321,30.7872,30.624,30.7709,14800.0
2008-02-25 15:20:00,37.66,37.69,37.56,37.63,14300.0,30.7464,30.7709,30.6648,30.7219,14300.0
2008-02-25 15:25:00,37.64,37.75,37.63,37.69,15400.0,30.7301,30.8199,30.7219,30.7709,15400.0
2008-02-25 15:30:00,37.7,37.83,37.64,37.82,25500.0,30.7791,30.8852,30.7301,30.8771,25500.0
2008-02-25 15:35:00,37.84,37.98,37.81,37.97,29200.0,30.8934,31.0077,30.8689,30.9995,29200.0
2008-02-25 15:40:00,37.98,38.05,37.92,37.95,30400.0,31.0077,31.0648,30.9587,30.9832,30400.0
2008-02-25 15:45:00,37.94,37.99,37.88,37.89,34300.0,30.975,31.0158,30.926,30.9342,34300.0
2008-02-25 15:50:00,37.9,37.97,37.85,37.87,36200.0,30.9424,30.9995,30.9015,30.9179,36200.0
2008-02-25 15:55:00,37.86,37.99,37.85,37.9,36100.0,30.9097,31.0158,30.9015,30.9424,36100.0
2008-02-26 09:30:00,37.55,38.09,37.53,37.97,28500.0,30.6566,31.0975,30.6403,30.9995,28500.0
2008-02-26 09:35:00,37.96,38.21,37.9,38.11,27200.0,30.9914,31.1955,30.9424,31.1138,27200.0
2008-02-26 09:40:00,38.13,38.38,38.13,38.22,15700.0,31.1301,31.3343,31.1301,31.2036,15700.0
2008-02-26 09:45:00,38.24,38.33,38.24,38.28,15600.0,31.22,31.2934,31.22,31.2526,15600.0
2008-02-26 09:50:00,38.28,38.28,38.0,38.0,12200.0,31.2526,31.2526,31.024,31.024,12200.0
2008-02-26 09:55:00,37.98,38.0,37.88,37.99,12900.0,31.0077,31.024,30.926,31.0158,12900.0
2008-02-26 10:00:00,37.96,37.98,37.76,37.91,17600.0,30.9914,31.0077,30.8281,30.9505,17600.0
2008-02-26 10:05:00,37.91,38.03,37.88,38.0,6500.0,30.9505,31.0485,30.926,31.024,6500.0
2008-02-26 10:10:00,38.0,38.0,37.84,37.88,10800.0,31.024,31.024,30.8934,30.926,10800.0
2008-02-26 10:15:00,37.88,38.0,37.88,37.9,25200.0,30.926,31.024,30.926,30.9424,25200.0
2008-02-26 10:20:00,37.86,37.88,37.8,37.8,28200.0,30.9097,30.926,30.8607,30.8607,28200.0
2008-02-26 10:25:00,37.8,37.82,37.74,37.82,17600.0,30.8607,30.8771,30.8117,30.8771,17600.0
2008-02-26 10:30:00,37.79,37.83,37.74,37.81,12900.0,30.8526,30.8852,30.8117,30.8689,12900.0
2008-02-26 10:35:00,37.81,37.84,37.73,37.77,26000.0,30.8689,30.8934,30.8036,30.8362,26000.0
2008-02-26 10:40:00,37.76,37.81,37.72,37.75,16400.0,30.8281,30.8689,30.7954,30.8199,16400.0
2008-02-26 10:45:00,37.78,37.86,37.75,37.83,6400.0,30.8444,30.9097,30.8199,30.8852,6400.0
2008-02-26 10:50:00,37.85,38.03,37.74,38.03,22600.0,30.9015,31.0485,30.8117,31.0485,22600.0
2008-02-26 10:55:00,38.0,38.08,37.8,37.8,73800.0,31.024,31.0893,30.8607,30.8607,73800.0
2008-02-26 11:00:00,37.77,37.84,37.7,37.83,25900.0,30.8362,30.8934,30.7791,30.8852,25900.0
2008-02-26 11:05:00,37.83,37.9,37.7,37.76,42300.0,30.8852,30.9424,30.7791,30.8281,42300.0
2008-02-26 11:10:00,37.74,37.78,37.7,37.75,14500.0,30.8117,30.8444,30.7791,30.8199,14500.0
2008-02-26 11:15:00,37.77,37.83,37.73,37.81,5800.0,30.8362,30.8852,30.8036,30.8689,5800.0
2008-02-26 11:20:00,37.82,37.91,37.81,37.87,4400.0,30.8771,30.9505,30.8689,30.9179,4400.0
2008-02-26 11:25:00,37.85,37.92,37.75,37.92,10600.0,30.9015,30.9587,30.8199,30.9587,10600.0
2008-02-26 11:30:00,37.89,38.03,37.82,38.03,15600.0,30.9342,31.0485,30.8771,31.0485,15600.0
2008-02-26 11:35:00,38.03,38.04,37.98,38.0,8600.0,31.0485,31.0567,31.0077,31.024,8600.0
2008-02-26 11:40:00,37.98,37.98,37.83,37.83,7200.0,31.0077,31.0077,30.8852,30.8852,7200.0
2008-02-26 11:45:00,37.84,37.92,37.81,37.92,9500.0,30.8934,30.9587,30.8689,30.9587,9500.0
2008-02-26 11:50:00,37.92,38.0,37.92,37.94,8300.0,30.9587,31.024,30.9587,30.975,8300.0
2008-02-26 11:55:00,37.94,38.0,37.89,38.0,5200.0,30.975,31.024,30.9342,31.024,5200.0
2008-02-26 12:00:00,37.98,38.0,37.93,37.95,6700.0,31.0077,31.024,30.9669,30.9832,6700.0
2008-02-26 12:05:00,37.96,38.02,37.95,37.97,12900.0,30.9914,31.0403,30.9832,30.9995,12900.0
2008-02-26 12:10:00,37.97,38.02,37.94,37.96,12900.0,30.9995,31.0403,30.975,30.9914,12900.0
2008-02-26 12:15:00,37.96,38.02,37.92,38.01,19200.0,30.9914,31.0403,30.9587,31.0322,19200.0
2008-02-26 12:20:00,38.0,38.13,37.98,38.05,42000.0,31.024,31.1301,31.0077,31.0648,42000.0
2008-02-26 12:25:00,38.04,38.13,38.03,38.05,12400.0,31.0567,31.1301,31.0485,31.0648,12400.0
2008-02-26 12:30:00,38.09,38.1,37.93,38.0,23000.0,31.0975,31.1057,30.9669,31.024,23000.0
2008-02-26 12:35:00,37.99,38.1,37.98,38.1,14800.0,31.0158,31.1057,31.0077,31.1057,14800.0
2008-02-26 12:40:00,38.11,38.11,38.05,38.11,7200.0,31.1138,31.1138,31.0648,31.1138,7200.0
2008-02-26 12:45:00,38.14,38.16,38.1,38.16,6300.0,31.1383,31.1546,31.1057,31.1546,6300.0
2008-02-26 12:50:00,38.13,38.18,38.05,38.12,13700.0,31.1301,31.171,31.0648,31.122,13700.0
2008-02-26 12:55:00,38.15,38.18,38.13,38.18,10200.0,31.1465,31.171,31.1301,31.171,10200.0
2008-02-26 13:00:00,38.18,38.35,38.18,38.35,9600.0,31.171,31.3098,31.171,31.3098,9600.0
2008-02-26 13:05:00,38.33,38.34,38.31,38.34,6200.0,31.2934,31.3016,31.2771,31.3016,6200.0
2008-02-26 13:10:00,38.31,38.34,38.18,38.19,16400.0,31.2771,31.3016,31.171,31.1791,16400.0
2008-02-26 13:15:00,38.19,38.23,38.19,38.21,5200.0,31.1791,31.2118,31.1791,31.1955,5200.0
2008-02-26 13:20:00,38.22,38.22,38.11,38.15,7600.0,31.2036,31.2036,31.1138,31.1465,7600.0
2008-02-26 13:25:00,38.13,38.17,38.11,38.15,8700.0,31.1301,31.1628,31.1138,31.1465,8700.0
2008-02-26 13:30:00,38.12,38.15,38.11,38.11,3500.0,31.122,31.1465,31.1138,31.1138,3500.0
2008-02-26 13:35:00,38.12,38.26,38.1,38.12,22600.0,31.122,31.2363,31.1057,31.122,22600.0
2008-02-26 13:40:00,38.13,38.23,38.13,38.15,14100.0,31.1301,31.2118,31.1301,31.1465,14100.0
2008-02-26 13:45:00,38.15,38.16,38.11,38.14,5000.0,31.1465,31.1546,31.1138,31.1383,5000.0
2008-02-26 13:50:00,38.15,38.19,38.15,38.15,6800.0,31.1465,31.1791,31.1465,31.1465,6800.0
2008-02-26 13:55:00,38.17,38.18,38.04,38.08,13500.0,31.1628,31.171,31.0567,31.0893,13500.0
2008-02-26 14:00:00,38.09,38.14,38.05,38.14,8300.0,31.0975,31.1383,31.0648,31.1383,8300.0
2008-02-26 14:05:00,38.11,38.11,38.05,38.09,6300.0,31.1138,31.1138,31.0648,31.0975,6300.0
2008-02-26 14:10:00,38.09,38.12,38.04,38.12,7100.0,31.0975,31.122,31.0567,31.122,7100.0
2008-02-26 14:15:00,38.11,38.21,38.11,38.2,8100.0,31.1138,31.1955,31.1138,31.1873,8100.0
2008-02-26 14:20:00,38.21,38.23,38.15,38.2,13600.0,31.1955,31.2118,31.1465,31.1873,13600.0
2008-02-26 14:25:00,38.21,38.27,38.16,38.2,16700.0,31.1955,31.2444,31.1546,31.1873,16700.0
2008-02-26 14:30:00,38.21,38.33,38.21,38.33,18000.0,31.1955,31.2934,31.1955,31.2934,18000.0
2008-02-26 14:35:00,38.31,38.36,38.22,38.3,28100.0,31.2771,31.3179,31.2036,31.2689,28100.0
2008-02-26 14:40:00,38.29,38.33,38.25,38.26,15200.0,31.2608,31.2934,31.2281,31.2363,15200.0
2008-02-26 14:45:00,38.24,38.26,38.19,38.25,9300.0,31.22,31.2363,31.1791,31.2281,9300.0
2008-02-26 14:50:00,38.28,38.32,38.16,38.26,19300.0,31.2526,31.2853,31.1546,31.2363,19300.0
2008-02-26 14:55:00,38.27,38.3,38.21,38.24,4900.0,31.2444,31.2689,31.1955,31.22,4900.0
2008-02-26 15:00:00,38.27,38.27,38.08,38.08,16500.0,31.2444,31.2444,31.0893,31.0893,16500.0
2008-02-26 15:05:00,38.09,38.15,38.02,38.12,21700.0,31.0975,31.1465,31.0403,31.122,21700.0
2008-02-26 15:10:00,38.13,38.14,37.99,38.03,22800.0,31.1301,31.1383,31.0158,31.0485,22800.0
2008-02-26 15:15:00,38.01,38.03,37.86,37.97,22400.0,31.0322,31.0485,30.9097,30.9995,22400.0
2008-02-26 15:20:00,37.95,37.96,37.83,37.96,24700.0,30.9832,30.9914,30.8852,30.9914,24700.0
2008-02-26 15:25:00,37.95,38.03,37.91,38.03,19000.0,30.9832,31.0485,30.9505,31.0485,19000.0
2008-02-26 15:30:00,38.05,38.12,37.98,38.0,25600.0,31.0648,31.122,31.0077,31.024,25600.0
2008-02-26 15:35:00,38.0,38.09,37.98,37.98,26500.0,31.024,31.0975,31.0077,31.0077,26500.0
2008-02-26 15:40:00,37.97,38.07,37.92,38.07,19200.0,30.9995,31.0812,30.9587,31.0812,19200.0
2008-02-26 15:45:00,38.03,38.03,37.9,37.91,18300.0,31.0485,31.0485,30.9424,30.9505,18300.0
2008-02-26 15:50:00,37.91,38.1,37.89,38.1,26800.0,30.9505,31.1057,30.9342,31.1057,26800.0
2008-02-26 15:55:00,38.1,38.17,38.06,38.06,22100.0,31.1057,31.1628,31.073,31.073,22100.0
2008-02-27 09:30:00,37.8,37.8,37.55,37.63,20300.0,30.8607,30.8607,30.6566,30.7219,20300.0
2008-02-27 09:35:00,37.68,37.74,37.53,37.6,15100.0,30.7628,30.8117,30.6403,30.6974,15100.0
2008-02-27 09:40:00,37.59,37.77,37.54,37.75,16900.0,30.6893,30.8362,30.6485,30.8199,16900.0
2008-02-27 09:45:00,37.75,37.88,37.68,37.88,25600.0,30.8199,30.926,30.7628,30.926,25600.0
2008-02-27 09:50:00,37.95,38.03,37.81,37.81,14600.0,30.9832,31.0485,30.8689,30.8689,14600.0
2008-02-27 09:55:00,37.81,37.86,37.68,37.72,20700.0,30.8689,30.9097,30.7628,30.7954,20700.0
2008-02-27 10:00:00,37.68,37.72,37.5,37.6,27100.0,30.7628,30.7954,30.6158,30.6974,27100.0
2008-02-27 10:05:00,37.65,37.82,37.62,37.81,21600.0,30.7383,30.8771,30.7138,30.8689,21600.0
2008-02-27 10:10:00,37.79,37.79,37.7,37.73,16800.0,30.8526,30.8526,30.7791,30.8036,16800.0
2008-02-27 10:15:00,37.72,37.98,37.72,37.97,18900.0,30.7954,31.0077,30.7954,30.9995,18900.0
2008-02-27 10:20:00,37.97,37.97,37.78,37.82,26100.0,30.9995,30.9995,30.8444,30.8771,26100.0
2008-02-27 10:25:00,37.81,37.82,37.65,37.66,12400.0,30.8689,30.8771,30.7383,30.7464,12400.0
2008-02-27 10:30:00,37.66,37.7,37.63,37.67,20300.0,30.7464,30.7791,30.7219,30.7546,20300.0
2008-02-27 10:35:00,37.67,37.89,37.67,37.87,14600.0,30.7546,30.9342,30.7546,30.9179,14600.0
2008-02-27 10:40:00,37.85,38.21,37.85,38.2,18100.0,30.9015,31.1955,30.9015,31.1873,18100.0
2008-02-27 10:45:00,38.16,38.34,38.15,38.34,20800.0,31.1546,31.3016,31.1465,31.3016,20800.0
2008-02-27 10:50:00,38.33,38.33,38.22,38.26,16200.0,31.2934,31.2934,31.2036,31.2363,16200.0
2008-02-27 10:55:00,38.26,38.31,38.2,38.24,15900.0,31.2363,31.2771,31.1873,31.22,15900.0
2008-02-27 11:00:00,38.25,38.38,38.2,38.25,27500.0,31.2281,31.3343,31.1873,31.2281,27500.0
2008-02-27 11:05:00,38.21,38.31,38.2,38.28,11300.0,31.1955,31.2771,31.1873,31.2526,11300.0
2008-02-27 11:10:00,38.25,38.29,38.22,38.29,13100.0,31.2281,31.2608,31.2036,31.2608,13100.0
2008-02-27 11:15:00,38.28,38.4,38.25,38.4,11600.0,31.2526,31.3506,31.2281,31.3506,11600.0
2008-02-27 11:20:00,38.4,38.41,38.37,38.38,5600.0,31.3506,31.3587,31.3261,31.3343,5600.0
2008-02-27 11:25:00,38.38,38.43,38.37,38.4,9600.0,31.3343,31.3751,31.3261,31.3506,9600.0
2008-02-27 11:30:00,38.42,38.42,38.38,38.41,8000.0,31.3669,31.3669,31.3343,31.3587,8000.0
2008-02-27 11:35:00,38.41,38.47,38.39,38.47,4100.0,31.3587,31.4077,31.3424,31.4077,4100.0
2008-02-27 11:40:00,38.46,38.49,38.45,38.45,14000.0,31.3996,31.4241,31.3914,31.3914,14000.0
2008-02-27 11:45:00,38.49,38.49,38.44,38.47,8100.0,31.4241,31.4241,31.3832,31.4077,8100.0
2008-02-27 11:50:00,38.48,38.53,38.47,38.48,24200.0,31.4159,31.4567,31.4077,31.4159,24200.0
2008-02-27 11:55:00,38.49,38.56,38.47,38.53,10700.0,31.4241,31.4812,31.4077,31.4567,10700.0
2008-02-27 12:00:00,38.54,38.62,38.54,38.6,17500.0,31.4649,31.5302,31.4649,31.5139,17500.0
2008-02-27 12:05:00,38.6,38.65,38.57,38.64,8500.0,31.5139,31.5547,31.4894,31.5465,8500.0
2008-02-27 12:10:00,38.65,38.7,38.61,38.66,14700.0,31.5547,31.5955,31.522,31.5628,14700.0
2008-02-27 12:15:00,38.66,38.66,38.53,38.58,9300.0,31.5628,31.5628,31.4567,31.4975,9300.0
2008-02-27 12:20:00,38.58,38.63,38.45,38.48,19500.0,31.4975,31.5384,31.3914,31.4159,19500.0
2008-02-27 12:25:00,38.45,38.46,38.36,38.4,7100.0,31.3914,31.3996,31.3179,31.3506,7100.0
2008-02-27 12:30:00,38.4,38.44,38.38,38.44,9200.0,31.3506,31.3832,31.3343,31.3832,9200.0
2008-02-27 12:35:00,38.44,38.5,38.44,38.49,8300.0,31.3832,31.4322,31.3832,31.4241,8300.0
2008-02-27 12:40:00,38.49,38.6,38.49,38.6,7200.0,31.4241,31.5139,31.4241,31.5139,7200.0
2008-02-27 12:45:00,38.59,38.59,38.49,38.54,12600.0,31.5057,31.5057,31.4241,31.4649,12600.0
2008-02-27 12:50:00,38.52,38.53,38.3,38.33,20800.0,31.4485,31.4567,31.2689,31.2934,20800.0
2008-02-27 12:55:00,38.34,38.34,38.25,38.26,10800.0,31.3016,31.3016,31.2281,31.2363,10800.0
2008-02-27 13:00:00,38.25,38.3,38.15,38.15,22500.0,31.2281,31.2689,31.1465,31.1465,22500.0
2008-02-27 13:05:00,38.17,38.25,38.15,38.22,32600.0,31.1628,31.2281,31.1465,31.2036,32600.0
2008-02-27 13:10:00,38.21,38.32,38.16,38.31,45500.0,31.1955,31.2853,31.1546,31.2771,45500.0
2008-02-27 13:15:00,38.3,38.31,38.21,38.22,12200.0,31.2689,31.2771,31.1955,31.2036,12200.0
2008-02-27 13:20:00,38.23,38.28,38.2,38.28,12000.0,31.2118,31.2526,31.1873,31.2526,12000.0
2008-02-27 13:25:00,38.28,38.4,38.27,38.38,7800.0,31.2526,31.3506,31.2444,31.3343,7800.0
2008-02-27 13:30:00,38.39,38.43,38.31,38.34,13900.0,31.3424,31.3751,31.2771,31.3016,13900.0
2008-02-27 13:35:00,38.33,38.34,38.21,38.21,28900.0,31.2934,31.3016,31.1955,31.1955,28900.0
2008-02-27 13:40:00,38.21,38.24,38.2,38.2,14800.0,31.1955,31.22,31.1873,31.1873,14800.0
2008-02-27 13:45:00,38.2,38.22,37.94,37.97,49000.0,31.1873,31.2036,30.975,30.9995,49000.0
2008-02-27 13:50:00,37.97,38.0,37.8,37.85,54900.0,30.9995,31.024,30.8607,30.9015,54900.0
2008-02-27 13:55:00,37.86,37.95,37.86,37.95,9800.0,30.9097,30.9832,30.9097,30.9832,9800.0
2008-02-27 14:00:00,37.97,38.06,37.96,37.96,11900.0,30.9995,31.073,30.9914,30.9914,11900.0
2008-02-27 14:05:00,37.95,37.98,37.76,37.78,12000.0,30.9832,31.0077,30.8281,30.8444,12000.0
2008-02-27 14:10:00,37.79,37.9,37.78,37.88,8200.0,30.8526,30.9424,30.8444,30.926,8200.0
2008-02-27 14:15:00,37.85,37.88,37.83,37.86,22000.0,30.9015,30.926,30.8852,30.9097,22000.0
2008-02-27 14:20:00,37.87,37.87,37.7,37.71,9000.0,30.9179,30.9179,30.7791,30.7872,9000.0
2008-02-27 14:25:00,37.7,37.86,37.7,37.79,12000.0,30.7791,30.9097,30.7791,30.8526,12000.0
2008-02-27 14:30:00,37.79,37.92,37.77,37.86,7500.0,30.8526,30.9587,30.8362,30.9097,7500.0
2008-02-27 14:35:00,37.85,37.89,37.84,37.88,9100.0,30.9015,30.9342,30.8934,30.926,9100.0
2008-02-27 14:40:00,37.87,37.99,37.87,37.96,12300.0,30.9179,31.0158,30.9179,30.9914,12300.0
2008-02-27 14:45:00,37.98,38.01,37.95,38.01,15700.0,31.0077,31.0322,30.9832,31.0322,15700.0
2008-02-27 14:50:00,38.02,38.02,37.93,37.93,15100.0,31.0403,31.0403,30.9669,30.9669,15100.0
2008-02-27 14:55:00,37.91,38.03,37.87,38.03,8900.0,30.9505,31.0485,30.9179,31.0485,8900.0
2008-02-27 15:00:00,38.05,38.08,37.97,38.08,16900.0,31.0648,31.0893,30.9995,31.0893,16900.0
2008-02-27 15:05:00,38.05,38.09,37.97,38.02,14800.0,31.0648,31.0975,30.9995,31.0403,14800.0
2008-02-27 15:10:00,38.0,38.08,37.98,38.05,15800.0,31.024,31.0893,31.0077,31.0648,15800.0
2008-02-27 15:15:00,38.04,38.13,38.01,38.11,13900.0,31.0567,31.1301,31.0322,31.1138,13900.0
2008-02-27 15:20:00,38.11,38.15,38.01,38.05,17700.0,31.1138,31.1465,31.0322,31.0648,17700.0
2008-02-27 15:25:00,38.04,38.23,38.02,38.23,9200.0,31.0567,31.2118,31.0403,31.2118,9200.0
2008-02-27 15:30:00,38.21,38.23,38.1,38.1,18000.0,31.1955,31.2118,31.1057,31.1057,18000.0
2008-02-27 15:35:00,38.13,38.2,38.09,38.16,25200.0,31.1301,31.1873,31.0975,31.1546,25200.0
2008-02-27 15:40:00,38.16,38.16,38.07,38.15,17800.0,31.1546,31.1546,31.0812,31.1465,17800.0
2008-02-27 15:45:00,38.14,38.16,38.01,38.15,29000.0,31.1383,31.1546,31.0322,31.1465,29000.0
2008-02-27 15:50:00,38.15,38.21,38.0,38.0,45700.0,31.1465,31.1955,31.024,31.024,45700.0
2008-02-27 15:55:00,37.99,38.18,37.97,38.08,42300.0,31.0158,31.171,30.9995,31.0893,42300.0
2008-02-28 09:30:00,37.6,37.6,37.28,37.28,31000.0,30.6974,30.6974,30.4362,30.4362,31000.0
2008-02-28 09:35:00,37.29,37.3,37.15,37.16,28200.0,30.4444,30.4525,30.3301,30.3382,28200.0
2008-02-28 09:40:00,37.17,37.21,37.01,37.04,31300.0,30.3464,30.379,30.2158,30.2402,31300.0
2008-02-28 09:45:00,37.02,37.03,36.94,36.96,36200.0,30.2239,30.2321,30.1586,30.1749,36200.0
2008-02-28 09:50:00,36.95,37.1,36.95,37.07,32100.0,30.1668,30.2892,30.1668,30.2647,32100.0
2008-02-28 09:55:00,37.07,37.07,36.9,36.99,20300.0,30.2647,30.2647,30.1259,30.1994,20300.0
2008-02-28 10:00:00,36.97,37.02,36.8,36.8,38500.0,30.1831,30.2239,30.0443,30.0443,38500.0
2008-02-28 10:05:00,36.8,36.88,36.79,36.8,9300.0,30.0443,30.1096,30.0361,30.0443,9300.0
2008-02-28 10:10:00,36.82,36.96,36.74,36.84,58300.0,30.0606,30.1749,29.9953,30.077,58300.0
2008-02-28 10:15:00,36.83,36.83,36.73,36.77,33000.0,30.0688,30.0688,29.9872,30.0198,33000.0
2008-02-28 10:20:00,36.78,36.8,36.71,36.8,15900.0,30.028,30.0443,29.9708,30.0443,15900.0
2008-02-28 10:25:00,36.81,36.85,36.6,36.63,42800.0,30.0525,30.0851,29.881,29.9055,42800.0
2008-02-28 10:30:00,36.62,36.68,36.58,36.64,25900.0,29.8973,29.9463,29.8647,29.9137,25900.0
2008-02-28 10:35:00,36.64,36.72,36.6,36.6,31300.0,29.9137,29.979,29.881,29.881,31300.0
2008-02-28 10:40:00,36.6,36.62,36.45,36.47,74600.0,29.881,29.8973,29.7586,29.7749,74600.0
2008-02-28 10:45:00,36.47,36.48,36.28,36.37,25400.0,29.7749,29.7831,29.6198,29.6932,25400.0
2008-02-28 10:50:00,36.38,36.6,36.3,36.31,37200.0,29.7014,29.881,29.6361,29.6443,37200.0
2008-02-28 10:55:00,36.29,36.43,36.26,36.41,22700.0,29.6279,29.7422,29.6034,29.7259,22700.0
2008-02-28 11:00:00,36.42,36.43,36.07,36.08,38300.0,29.7341,29.7422,29.4483,29.4565,38300.0
2008-02-28 11:05:00,36.09,36.27,36.0,36.27,51800.0,29.4646,29.6116,29.3912,29.6116,51800.0
2008-02-28 11:10:00,36.28,36.28,36.18,36.23,21400.0,29.6198,29.6198,29.5381,29.5789,21400.0
2008-02-28 11:15:00,36.28,36.4,36.26,36.4,14200.0,29.6198,29.7177,29.6034,29.7177,14200.0
2008-02-28 11:20:00,36.37,36.46,36.32,36.46,9800.0,29.6932,29.7667,29.6524,29.7667,9800.0
2008-02-28 11:25:00,36.44,36.55,36.41,36.52,42200.0,29.7504,29.8402,29.7259,29.8157,42200.0
2008-02-28 11:30:00,36.52,36.52,36.41,36.47,14800.0,29.8157,29.8157,29.7259,29.7749,14800.0
2008-02-28 11:35:00,36.47,36.49,36.37,36.41,17100.0,29.7749,29.7912,29.6932,29.7259,17100.0
2008-02-28 11:40:00,36.42,36.42,36.32,36.36,16400.0,29.7341,29.7341,29.6524,29.6851,16400.0
2008-02-28 11:45:00,36.37,36.37,36.27,36.31,9400.0,29.6932,29.6932,29.6116,29.6443,9400.0
2008-02-28 11:50:00,36.31,36.35,36.26,36.33,11600.0,29.6443,29.6769,29.6034,29.6606,11600.0
2008-02-28 11:55:00,36.34,36.44,36.34,36.42,13600.0,29.6688,29.7504,29.6688,29.7341,13600.0
2008-02-28 12:00:00,36.46,36.46,36.37,36.37,10200.0,29.7667,29.7667,29.6932,29.6932,10200.0
2008-02-28 12:05:00,36.38,36.43,36.33,36.39,10100.0,29.7014,29.7422,29.6606,29.7096,10100.0
2008-02-28 12:10:00,36.41,36.41,36.33,36.33,11400.0,29.7259,29.7259,29.6606,29.6606,11400.0
2008-02-28 12:15:00,36.34,36.36,36.33,36.35,6100.0,29.6688,29.6851,29.6606,29.6769,6100.0
2008-02-28 12:20:00,36.33,36.35,36.33,36.35,11200.0,29.6606,29.6769,29.6606,29.6769,11200.0
2008-02-28 12:25:00,36.35,36.62,36.35,36.56,39600.0,29.6769,29.8973,29.6769,29.8484,39600.0
2008-02-28 12:30:00,36.57,36.59,36.51,36.58,12300.0,29.8565,29.8729,29.8075,29.8647,12300.0
2008-02-28 12:35:00,36.56,36.57,36.5,36.54,6300.0,29.8484,29.8565,29.7994,29.832,6300.0
2008-02-28 12:40:00,36.52,36.61,36.52,36.56,11500.0,29.8157,29.8892,29.8157,29.8484,11500.0
2008-02-28 12:45:00,36.56,36.72,36.56,36.65,23900.0,29.8484,29.979,29.8484,29.9218,23900.0
2008-02-28 12:50:00,36.65,36.65,36.48,36.52,6600.0,29.9218,29.9218,29.7831,29.8157,6600.0
2008-02-28 12:55:00,36.52,36.54,36.51,36.53,5400.0,29.8157,29.832,29.8075,29.8239,5400.0
2008-02-28 13:00:00,36.52,36.52,36.49,36.52,12800.0,29.8157,29.8157,29.7912,29.8157,12800.0
2008-02-28 13:05:00,36.52,36.7,36.5,36.69,10400.0,29.8157,29.9627,29.7994,29.9545,10400.0
2008-02-28 13:10:00,36.69,36.75,36.67,36.67,10500.0,29.9545,30.0035,29.9382,29.9382,10500.0
2008-02-28 13:15:00,36.66,36.68,36.61,36.61,8500.0,29.93,29.9463,29.8892,29.8892,8500.0
2008-02-28 13:20:00,36.57,36.69,36.56,36.58,17800.0,29.8565,29.9545,29.8484,29.8647,17800.0
2008-02-28 13:25:00,36.58,36.65,36.5,36.5,10600.0,29.8647,29.9218,29.7994,29.7994,10600.0
2008-02-28 13:30:00,36.52,36.58,36.49,36.54,5000.0,29.8157,29.8647,29.7912,29.832,5000.0
2008-02-28 13:35:00,36.54,36.56,36.51,36.55,4500.0,29.832,29.8484,29.8075,29.8402,4500.0
2008-02-28 13:40:00,36.54,36.59,36.48,36.56,8200.0,29.832,29.8729,29.7831,29.8484,8200.0
2008-02-28 13:45:00,36.59,36.59,36.53,36.57,5800.0,29.8729,29.8729,29.8239,29.8565,5800.0
2008-02-28 13:50:00,36.58,36.59,36.53,36.56,9400.0,29.8647,29.8729,29.8239,29.8484,9400.0
2008-02-28 13:55:00,36.53,36.66,36.53,36.66,14000.0,29.8239,29.93,29.8239,29.93,14000.0
2008-02-28 14:00:00,36.65,36.65,36.55,36.63,19700.0,29.9218,29.9218,29.8402,29.9055,19700.0
2008-02-28 14:05:00,36.64,36.64,36.6,36.64,10100.0,29.9137,29.9137,29.881,29.9137,10100.0
2008-02-28 14:10:00,36.63,36.65,36.61,36.63,10300.0,29.9055,29.9218,29.8892,29.9055,10300.0
2008-02-28 14:15:00,36.62,36.76,36.62,36.76,11900.0,29.8973,30.0116,29.8973,30.0116,11900.0
2008-02-28 14:20:00,36.77,36.85,36.74,36.82,11900.0,30.0198,30.0851,29.9953,30.0606,11900.0
2008-02-28 14:25:00,36.8,36.85,36.78,36.79,12600.0,30.0443,30.0851,30.028,30.0361,12600.0
2008-02-28 14:30:00,36.78,36.78,36.66,36.69,10600.0,30.028,30.028,29.93,29.9545,10600.0
2008-02-28 14:35:00,36.71,36.8,36.68,36.77,10200.0,29.9708,30.0443,29.9463,30.0198,10200.0
2008-02-28 14:40:00,36.79,36.89,36.72,36.89,24400.0,30.0361,30.1178,29.979,30.1178,24400.0
2008-02-28 14:45:00,36.9,36.91,36.76,36.9,16600.0,30.1259,30.1341,30.0116,30.1259,16600.0
2008-02-28 14:50:00,36.89,37.0,36.86,36.9,14400.0,30.1178,30.2076,30.0933,30.1259,14400.0
2008-02-28 14:55:00,36.89,37.15,36.76,37.12,62000.0,30.1178,30.3301,30.0116,30.3056,62000.0
2008-02-28 15:00:00,37.12,37.12,36.9,36.9,25600.0,30.3056,30.3056,30.1259,30.1259,25600.0
2008-02-28 15:05:00,36.89,36.92,36.84,36.92,25000.0,30.1178,30.1423,30.077,30.1423,25000.0
2008-02-28 15:10:00,36.92,36.95,36.84,36.88,13300.0,30.1423,30.1668,30.077,30.1096,13300.0
2008-02-28 15:15:00,36.88,36.94,36.87,36.91,24200.0,30.1096,30.1586,30.1015,30.1341,24200.0
2008-02-28 15:20:00,36.91,36.93,36.69,36.72,23500.0,30.1341,30.1504,29.9545,29.979,23500.0
2008-02-28 15:25:00,36.71,36.72,36.61,36.61,17200.0,29.9708,29.979,29.8892,29.8892,17200.0
2008-02-28 15:30:00,36.61,36.61,36.47,36.51,21300.0,29.8892,29.8892,29.7749,29.8075,21300.0
2008-02-28 15:35:00,36.51,36.66,36.49,36.65,43100.0,29.8075,29.93,29.7912,29.9218,43100.0
2008-02-28 15:40:00,36.66,36.7,36.52,36.52,34700.0,29.93,29.9627,29.8157,29.8157,34700.0
2008-02-28 15:45:00,36.52,36.63,36.52,36.62,40700.0,29.8157,29.9055,29.8157,29.8973,40700.0
2008-02-28 15:50:00,36.62,36.62,36.45,36.48,52400.0,29.8973,29.8973,29.7586,29.7831,52400.0
2008-02-28 15:55:00,36.48,36.5,36.26,36.46,178900.0,29.7831,29.7994,29.6034,29.7667,178900.0
2008-02-29 09:30:00,36.5,36.5,36.03,36.1,17600.0,29.7994,29.7994,29.4157,29.4728,17600.0
2008-02-29 09:35:00,36.05,36.23,36.05,36.23,13300.0,29.432,29.5789,29.432,29.5789,13300.0
2008-02-29 09:40:00,36.2,36.21,36.09,36.13,20300.0,29.5545,29.5626,29.4646,29.4973,20300.0
2008-02-29 09:45:00,36.13,36.24,36.1,36.2,16600.0,29.4973,29.5871,29.4728,29.5545,16600.0
2008-02-29 09:50:00,36.19,36.28,36.17,36.21,10800.0,29.5463,29.6198,29.53,29.5626,10800.0
2008-02-29 09:55:00,36.23,36.32,36.22,36.31,8000.0,29.5789,29.6524,29.5708,29.6443,8000.0
2008-02-29 10:00:00,36.29,36.31,36.25,36.29,4500.0,29.6279,29.6443,29.5953,29.6279,4500.0
2008-02-29 10:05:00,36.29,36.42,36.26,36.4,21500.0,29.6279,29.7341,29.6034,29.7177,21500.0
2008-02-29 10:10:00,36.4,36.41,36.28,36.33,28900.0,29.7177,29.7259,29.6198,29.6606,28900.0
2008-02-29 10:15:00,36.33,36.34,36.25,36.34,11700.0,29.6606,29.6688,29.5953,29.6688,11700.0
2008-02-29 10:20:00,36.35,36.38,36.25,36.34,41800.0,29.6769,29.7014,29.5953,29.6688,41800.0
2008-02-29 10:25:00,36.34,36.39,36.03,36.17,73700.0,29.6688,29.7096,29.4157,29.53,73700.0
2008-02-29 10:30:00,36.16,36.16,36.01,36.06,28400.0,29.5218,29.5218,29.3993,29.4402,28400.0
2008-02-29 10:35:00,36.08,36.15,36.06,36.13,13600.0,29.4565,29.5136,29.4402,29.4973,13600.0
2008-02-29 10:40:00,36.13,36.13,35.96,36.02,45800.0,29.4973,29.4973,29.3585,29.4075,45800.0
2008-02-29 10:45:00,36.04,36.07,35.96,36.02,13500.0,29.4238,29.4483,29.3585,29.4075,13500.0
2008-02-29 10:50:00,36.01,36.14,35.93,36.14,39100.0,29.3993,29.5055,29.334,29.5055,39100.0
2008-02-29 10:55:00,36.13,36.13,36.1,36.13,12500.0,29.4973,29.4973,29.4728,29.4973,12500.0
2008-02-29 11:00:00,36.13,36.19,36.09,36.1,12000.0,29.4973,29.5463,29.4646,29.4728,12000.0
2008-02-29 11:05:00,36.12,36.24,36.12,36.23,12800.0,29.4891,29.5871,29.4891,29.5789,12800.0
2008-02-29 11:10:00,36.25,36.29,36.25,36.26,9000.0,29.5953,29.6279,29.5953,29.6034,9000.0
2008-02-29 11:15:00,36.28,36.28,36.12,36.14,11100.0,29.6198,29.6198,29.4891,29.5055,11100.0
2008-02-29 11:20:00,36.14,36.14,36.1,36.14,7800.0,29.5055,29.5055,29.4728,29.5055,7800.0
2008-02-29 11:25:00,36.13,36.22,36.13,36.13,41300.0,29.4973,29.5708,29.4973,29.4973,41300.0
2008-02-29 11:30:00,36.13,36.19,36.06,36.1,64300.0,29.4973,29.5463,29.4402,29.4728,64300.0
2008-02-29 11:35:00,36.11,36.19,36.1,36.17,24100.0,29.481,29.5463,29.4728,29.53,24100.0
2008-02-29 11:40:00,36.15,36.21,36.11,36.19,13800.0,29.5136,29.5626,29.481,29.5463,13800.0
2008-02-29 11:45:00,36.2,36.29,36.17,36.28,14800.0,29.5545,29.6279,29.53,29.6198,14800.0
2008-02-29 11:50:00,36.29,36.32,36.2,36.22,29200.0,29.6279,29.6524,29.5545,29.5708,29200.0
2008-02-29 11:55:00,36.24,36.24,36.1,36.12,8700.0,29.5871,29.5871,29.4728,29.4891,8700.0
2008-02-29 12:00:00,36.15,36.15,36.1,36.13,5300.0,29.5136,29.5136,29.4728,29.4973,5300.0
2008-02-29 12:05:00,36.13,36.15,36.1,36.11,8700.0,29.4973,29.5136,29.4728,29.481,8700.0
2008-02-29 12:10:00,36.13,36.14,36.02,36.02,12400.0,29.4973,29.5055,29.4075,29.4075,12400.0
2008-02-29 12:15:00,36.03,36.03,35.91,35.95,15800.0,29.4157,29.4157,29.3177,29.3503,15800.0
2008-02-29 12:20:00,35.94,35.98,35.92,35.98,4700.0,29.3422,29.3748,29.3259,29.3748,4700.0
2008-02-29 12:25:00,35.98,36.05,35.94,36.0,14100.0,29.3748,29.432,29.3422,29.3912,14100.0
2008-02-29 12:30:00,36.03,36.03,35.86,35.86,14400.0,29.4157,29.4157,29.2769,29.2769,14400.0
2008-02-29 12:35:00,35.86,35.88,35.83,35.86,32900.0,29.2769,29.2932,29.2524,29.2769,32900.0
2008-02-29 12:40:00,35.89,35.89,35.75,35.78,37500.0,29.3014,29.3014,29.1871,29.2116,37500.0
2008-02-29 12:45:00,35.78,35.83,35.76,35.81,15800.0,29.2116,29.2524,29.1952,29.236,15800.0
2008-02-29 12:50:00,35.82,35.86,35.8,35.83,7700.0,29.2442,29.2769,29.2279,29.2524,7700.0
2008-02-29 12:55:00,35.83,35.9,35.8,35.88,7800.0,29.2524,29.3095,29.2279,29.2932,7800.0
2008-02-29 13:00:00,35.89,36.0,35.83,36.0,14100.0,29.3014,29.3912,29.2524,29.3912,14100.0
2008-02-29 13:05:00,36.0,36.01,35.84,35.89,16700.0,29.3912,29.3993,29.2605,29.3014,16700.0
2008-02-29 13:10:00,35.9,35.92,35.81,35.86,6600.0,29.3095,29.3259,29.236,29.2769,6600.0
2008-02-29 13:15:00,35.9,36.02,35.83,35.93,16500.0,29.3095,29.4075,29.2524,29.334,16500.0
2008-02-29 13:20:00,35.93,36.03,35.92,35.94,11100.0,29.334,29.4157,29.3259,29.3422,11100.0
2008-02-29 13:25:00,35.96,36.0,35.91,35.97,9300.0,29.3585,29.3912,29.3177,29.3667,9300.0
2008-02-29 13:30:00,36.0,36.0,35.76,35.76,18200.0,29.3912,29.3912,29.1952,29.1952,18200.0
2008-02-29 13:35:00,35.78,35.8,35.71,35.74,16800.0,29.2116,29.2279,29.1544,29.1789,16800.0
2008-02-29 13:40:00,35.73,35.76,35.53,35.59,57300.0,29.1707,29.1952,29.0074,29.0564,57300.0
2008-02-29 13:45:00,35.6,35.61,35.49,35.53,24700.0,29.0646,29.0728,28.9748,29.0074,24700.0
2008-02-29 13:50:00,35.56,35.59,35.41,35.42,41200.0,29.0319,29.0564,28.9095,28.9176,41200.0
2008-02-29 13:55:00,35.41,35.54,35.41,35.51,9400.0,28.9095,29.0156,28.9095,28.9911,9400.0
2008-02-29 14:00:00,35.54,35.59,35.51,35.54,29800.0,29.0156,29.0564,28.9911,29.0156,29800.0
2008-02-29 14:05:00,35.53,35.64,35.51,35.57,24100.0,29.0074,29.0973,28.9911,29.0401,24100.0
2008-02-29 14:10:00,35.59,35.65,35.25,35.26,62000.0,29.0564,29.1054,28.7789,28.787,62000.0
2008-02-29 14:15:00,35.28,35.4,35.25,35.38,33200.0,28.8033,28.9013,28.7789,28.885,33200.0
2008-02-29 14:20:00,35.38,35.39,35.32,35.35,17300.0,28.885,28.8932,28.836,28.8605,17300.0
2008-02-29 14:25:00,35.35,35.36,35.16,35.16,23400.0,28.8605,28.8687,28.7054,28.7054,23400.0
2008-02-29 14:30:00,35.17,35.28,35.15,35.21,32300.0,28.7135,28.8033,28.6972,28.7462,32300.0
2008-02-29 14:35:00,35.23,35.26,34.97,35.15,68700.0,28.7625,28.787,28.5503,28.6972,68700.0
2008-02-29 14:40:00,35.15,35.17,35.07,35.14,30500.0,28.6972,28.7135,28.6319,28.689,30500.0
2008-02-29 14:45:00,35.15,35.15,35.07,35.08,28400.0,28.6972,28.6972,28.6319,28.6401,28400.0
2008-02-29 14:50:00,35.09,35.15,35.08,35.12,22200.0,28.6482,28.6972,28.6401,28.6727,22200.0
2008-02-29 14:55:00,35.11,35.12,35.02,35.05,21600.0,28.6646,28.6727,28.5911,28.6156,21600.0
2008-02-29 15:00:00,35.04,35.07,35.0,35.04,48300.0,28.6074,28.6319,28.5747,28.6074,48300.0
2008-02-29 15:05:00,35.04,35.09,35.01,35.02,31400.0,28.6074,28.6482,28.5829,28.5911,31400.0
2008-02-29 15:10:00,35.03,35.04,35.0,35.0,52200.0,28.5992,28.6074,28.5747,28.5747,52200.0
2008-02-29 15:15:00,35.01,35.04,34.92,34.95,22900.0,28.5829,28.6074,28.5094,28.5339,22900.0
2008-02-29 15:20:00,34.96,35.09,34.95,35.03,36900.0,28.5421,28.6482,28.5339,28.5992,36900.0
2008-02-29 15:25:00,35.02,35.02,34.89,34.9,42000.0,28.5911,28.5911,28.4849,28.4931,42000.0
2008-02-29 15:30:00,34.9,35.09,34.9,35.01,82200.0,28.4931,28.6482,28.4931,28.5829,82200.0
2008-02-29 15:35:00,35.0,35.0,34.96,34.96,45800.0,28.5747,28.5747,28.5421,28.5421,45800.0
2008-02-29 15:40:00,34.96,34.97,34.9,34.93,60400.0,28.5421,28.5503,28.4931,28.5176,60400.0
2008-02-29 15:45:00,34.92,35.0,34.85,34.93,65700.0,28.5094,28.5747,28.4523,28.5176,65700.0
2008-02-29 15:50:00,34.93,35.02,34.82,34.92,66700.0,28.5176,28.5911,28.4278,28.5094,66700.0
2008-02-29 15:55:00,34.92,34.99,34.84,34.98,99000.0,28.5094,28.5666,28.4441,28.5584,99000.0
2008-03-03 09:30:00,35.22,35.22,34.93,34.95,23300.0,28.7544,28.7544,28.5176,28.5339,23300.0
2008-03-03 09:35:00,34.96,34.97,34.68,34.74,35600.0,28.5421,28.5503,28.3135,28.3625,35600.0
2008-03-03 09:40:00,34.66,34.72,34.51,34.51,17100.0,28.2972,28.3461,28.1747,28.1747,17100.0
2008-03-03 09:45:00,34.51,34.77,34.51,34.69,64600.0,28.1747,28.387,28.1747,28.3217,64600.0
2008-03-03 09:50:00,34.68,34.68,34.56,34.64,19600.0,28.3135,28.3135,28.2155,28.2808,19600.0
2008-03-03 09:55:00,34.64,34.67,34.47,34.5,25500.0,28.2808,28.3053,28.142,28.1665,25500.0
2008-03-03 10:00:00,34.5,34.77,34.47,34.72,23000.0,28.1665,28.387,28.142,28.3461,23000.0
2008-03-03 10:05:00,34.75,34.76,34.59,34.64,24600.0,28.3706,28.3788,28.24,28.2808,24600.0
2008-03-03 10:10:00,34.65,34.84,34.65,34.84,16700.0,28.289,28.4441,28.289,28.4441,16700.0
2008-03-03 10:15:00,34.81,35.13,34.76,35.08,44500.0,28.4196,28.6809,28.3788,28.6401,44500.0
2008-03-03 10:20:00,35.08,35.11,35.0,35.02,15900.0,28.6401,28.6646,28.5747,28.5911,15900.0
2008-03-03 10:25:00,35.02,35.15,35.01,35.11,10100.0,28.5911,28.6972,28.5829,28.6646,10100.0
2008-03-03 10:30:00,35.11,35.11,34.98,35.03,11600.0,28.6646,28.6646,28.5584,28.5992,11600.0
2008-03-03 10:35:00,35.01,35.04,34.87,34.93,8500.0,28.5829,28.6074,28.4686,28.5176,8500.0
2008-03-03 10:40:00,34.9,34.97,34.87,34.95,6700.0,28.4931,28.5503,28.4686,28.5339,6700.0
2008-03-03 10:45:00,34.96,34.96,34.88,34.88,15300.0,28.5421,28.5421,28.4768,28.4768,15300.0
2008-03-03 10:50:00,34.89,34.93,34.88,34.91,4500.0,28.4849,28.5176,28.4768,28.5013,4500.0
2008-03-03 10:55:00,34.91,34.93,34.82,34.88,10100.0,28.5013,28.5176,28.4278,28.4768,10100.0
2008-03-03 11:00:00,34.87,34.87,34.68,34.71,11300.0,28.4686,28.4686,28.3135,28.338,11300.0
2008-03-03 11:05:00,34.71,34.75,34.7,34.74,4400.0,28.338,28.3706,28.3298,28.3625,4400.0
2008-03-03 11:10:00,34.71,34.84,34.69,34.7,9300.0,28.338,28.4441,28.3217,28.3298,9300.0
2008-03-03 11:15:00,34.74,34.87,34.73,34.86,14500.0,28.3625,28.4686,28.3543,28.4604,14500.0
2008-03-03 11:20:00,34.85,35.0,34.79,34.99,17000.0,28.4523,28.5747,28.4033,28.5666,17000.0
2008-03-03 11:25:00,34.98,35.09,34.98,35.05,17100.0,28.5584,28.6482,28.5584,28.6156,17100.0
2008-03-03 11:30:00,35.05,35.21,35.04,35.21,19200.0,28.6156,28.7462,28.6074,28.7462,19200.0
2008-03-03 11:35:00,35.2,35.29,35.17,35.28,20300.0,28.738,28.8115,28.7135,28.8033,20300.0
2008-03-03 11:40:00,35.3,35.33,35.21,35.21,19500.0,28.8197,28.8442,28.7462,28.7462,19500.0
2008-03-03 11:45:00,35.21,35.21,35.1,35.14,10100.0,28.7462,28.7462,28.6564,28.689,10100.0
2008-03-03 11:50:00,35.15,35.36,35.13,35.35,6100.0,28.6972,28.8687,28.6809,28.8605,6100.0
2008-03-03 11:55:00,35.36,35.43,35.33,35.33,11000.0,28.8687,28.9258,28.8442,28.8442,11000.0
2008-03-03 12:00:00,35.3,35.39,35.2,35.2,10800.0,28.8197,28.8932,28.738,28.738,10800.0
2008-03-03 12:05:00,35.23,35.28,35.23,35.25,3100.0,28.7625,28.8033,28.7625,28.7789,3100.0
2008-03-03 12:10:00,35.26,35.3,35.24,35.3,5700.0,28.787,28.8197,28.7707,28.8197,5700.0
2008-03-03 12:15:00,35.28,35.4,35.26,35.35,13300.0,28.8033,28.9013,28.787,28.8605,13300.0
2008-03-03 12:20:00,35.36,35.42,35.31,35.42,18700.0,28.8687,28.9176,28.8278,28.9176,18700.0
2008-03-03 12:25:00,35.41,35.42,35.34,35.38,11900.0,28.9095,28.9176,28.8523,28.885,11900.0
2008-03-03 12:30:00,35.38,35.5,35.34,35.49,24200.0,28.885,28.983,28.8523,28.9748,24200.0
2008-03-03 12:35:00,35.47,35.53,35.36,35.52,9200.0,28.9585,29.0074,28.8687,28.9993,9200.0
2008-03-03 12:40:00,35.52,35.58,35.4,35.44,38900.0,28.9993,29.0483,28.9013,28.934,38900.0
2008-03-03 12:45:00,35.43,35.5,35.41,35.44,15900.0,28.9258,28.983,28.9095,28.934,15900.0
2008-03-03 12:50:00,35.44,35.46,35.42,35.44,4500.0,28.934,28.9503,28.9176,28.934,4500.0
2008-03-03 12:55:00,35.42,35.54,35.4,35.5,5200.0,28.9176,29.0156,28.9013,28.983,5200.0
2008-03-03 13:00:00,35.52,35.58,35.5,35.56,4100.0,28.9993,29.0483,28.983,29.0319,4100.0
2008-03-03 13:05:00,35.59,35.59,35.43,35.44,18800.0,29.0564,29.0564,28.9258,28.934,18800.0
2008-03-03 13:10:00,35.44,35.53,35.44,35.49,3600.0,28.934,29.0074,28.934,28.9748,3600.0
2008-03-03 13:15:00,35.48,35.49,35.3,35.3,12500.0,28.9666,28.9748,28.8197,28.8197,12500.0
2008-03-03 13:20:00,35.29,35.33,35.25,35.29,12900.0,28.8115,28.8442,28.7789,28.8115,12900.0
2008-03-03 13:25:00,35.29,35.3,35.14,35.19,31700.0,28.8115,28.8197,28.689,28.7299,31700.0
2008-03-03 13:30:00,35.21,35.24,35.12,35.13,9900.0,28.7462,28.7707,28.6727,28.6809,9900.0
2008-03-03 13:35:00,35.15,35.16,35.08,35.1,7700.0,28.6972,28.7054,28.6401,28.6564,7700.0
2008-03-03 13:40:00,35.12,35.15,35.05,35.1,11700.0,28.6727,28.6972,28.6156,28.6564,11700.0
2008-03-03 13:45:00,35.11,35.17,35.08,35.1,13000.0,28.6646,28.7135,28.6401,28.6564,13000.0
2008-03-03 13:50:00,35.11,35.16,35.06,35.06,9900.0,28.6646,28.7054,28.6237,28.6237,9900.0
2008-03-03 13:55:00,35.06,35.09,34.95,34.95,7100.0,28.6237,28.6482,28.5339,28.5339,7100.0
2008-03-03 14:00:00,34.95,34.96,34.79,34.85,13200.0,28.5339,28.5421,28.4033,28.4523,13200.0
2008-03-03 14:05:00,34.85,34.89,34.78,34.89,11100.0,28.4523,28.4849,28.3951,28.4849,11100.0
2008-03-03 14:10:00,34.86,34.94,34.79,34.94,18300.0,28.4604,28.5258,28.4033,28.5258,18300.0
2008-03-03 14:15:00,34.93,34.93,34.67,34.76,36400.0,28.5176,28.5176,28.3053,28.3788,36400.0
2008-03-03 14:20:00,34.73,34.81,34.71,34.73,8300.0,28.3543,28.4196,28.338,28.3543,8300.0
2008-03-03 14:25:00,34.75,34.76,34.67,34.75,6500.0,28.3706,28.3788,28.3053,28.3706,6500.0
2008-03-03 14:30:00,34.76,34.84,34.7,34.74,8500.0,28.3788,28.4441,28.3298,28.3625,8500.0
2008-03-03 14:35:00,34.76,34.77,34.6,34.6,5800.0,28.3788,28.387,28.2482,28.2482,5800.0
2008-03-03 14:40:00,34.61,34.68,34.61,34.67,28700.0,28.2563,28.3135,28.2563,28.3053,28700.0
2008-03-03 14:45:00,34.66,34.69,34.6,34.68,19900.0,28.2972,28.3217,28.2482,28.3135,19900.0
2008-03-03 14:50:00,34.65,34.68,34.63,34.63,7000.0,28.289,28.3135,28.2727,28.2727,7000.0
2008-03-03 14:55:00,34.64,34.64,34.5,34.55,14000.0,28.2808,28.2808,28.1665,28.2074,14000.0
2008-03-03 15:00:00,34.55,34.63,34.51,34.63,16500.0,28.2074,28.2727,28.1747,28.2727,16500.0
2008-03-03 15:05:00,34.63,34.67,34.55,34.59,19100.0,28.2727,28.3053,28.2074,28.24,19100.0
2008-03-03 15:10:00,34.59,34.65,34.55,34.63,9100.0,28.24,28.289,28.2074,28.2727,9100.0
2008-03-03 15:15:00,34.63,34.69,34.56,34.69,14700.0,28.2727,28.3217,28.2155,28.3217,14700.0
2008-03-03 15:20:00,34.72,34.77,34.65,34.75,13800.0,28.3461,28.387,28.289,28.3706,13800.0
2008-03-03 15:25:00,34.75,34.75,34.57,34.63,40400.0,28.3706,28.3706,28.2237,28.2727,40400.0
2008-03-03 15:30:00,34.62,34.77,34.56,34.7,22900.0,28.2645,28.387,28.2155,28.3298,22900.0
2008-03-03 15:35:00,34.73,34.74,34.63,34.74,19100.0,28.3543,28.3625,28.2727,28.3625,19100.0
2008-03-03 15:40:00,34.71,34.82,34.63,34.82,23200.0,28.338,28.4278,28.2727,28.4278,23200.0
2008-03-03 15:45:00,34.84,34.86,34.74,34.79,28100.0,28.4441,28.4604,28.3625,28.4033,28100.0
2008-03-03 15:50:00,34.82,34.85,34.69,34.7,60000.0,28.4278,28.4523,28.3217,28.3298,60000.0
2008-03-03 15:55:00,34.69,34.88,34.67,34.79,137100.0,28.3217,28.4768,28.3053,28.4033,137100.0
2008-03-04 09:30:00,35.29,35.33,35.0,35.05,66800.0,28.8115,28.8442,28.5747,28.6156,66800.0
2008-03-04 09:35:00,35.05,35.11,35.03,35.05,44300.0,28.6156,28.6646,28.5992,28.6156,44300.0
2008-03-04 09:40:00,35.05,35.12,34.87,35.02,67700.0,28.6156,28.6727,28.4686,28.5911,67700.0
2008-03-04 09:45:00,34.99,35.14,34.99,35.1,27700.0,28.5666,28.689,28.5666,28.6564,27700.0
2008-03-04 09:50:00,35.11,35.32,35.09,35.3,50300.0,28.6646,28.836,28.6482,28.8197,50300.0
2008-03-04 09:55:00,35.25,35.32,35.22,35.32,36400.0,28.7789,28.836,28.7544,28.836,36400.0
2008-03-04 10:00:00,35.32,35.32,35.02,35.05,47500.0,28.836,28.836,28.5911,28.6156,47500.0
2008-03-04 10:05:00,35.06,35.13,34.98,35.03,69600.0,28.6237,28.6809,28.5584,28.5992,69600.0
2008-03-04 10:10:00,35.05,35.3,35.05,35.25,29500.0,28.6156,28.8197,28.6156,28.7789,29500.0
2008-03-04 10:15:00,35.26,35.3,35.25,35.3,16100.0,28.787,28.8197,28.7789,28.8197,16100.0
2008-03-04 10:20:00,35.3,35.41,35.18,35.18,56900.0,28.8197,28.9095,28.7217,28.7217,56900.0
2008-03-04 10:25:00,35.16,35.18,35.14,35.14,14300.0,28.7054,28.7217,28.689,28.689,14300.0
2008-03-04 10:30:00,35.15,35.2,35.14,35.18,18100.0,28.6972,28.738,28.689,28.7217,18100.0
2008-03-04 10:35:00,35.17,35.25,35.15,35.25,12300.0,28.7135,28.7789,28.6972,28.7789,12300.0
2008-03-04 10:40:00,35.23,35.29,35.17,35.19,14800.0,28.7625,28.8115,28.7135,28.7299,14800.0
2008-03-04 10:45:00,35.19,35.3,35.19,35.21,20800.0,28.7299,28.8197,28.7299,28.7462,20800.0
2008-03-04 10:50:00,35.21,35.28,35.14,35.15,8600.0,28.7462,28.8033,28.689,28.6972,8600.0
2008-03-04 10:55:00,35.15,35.15,34.96,34.96,30700.0,28.6972,28.6972,28.5421,28.5421,30700.0
2008-03-04 11:00:00,34.97,34.99,34.93,34.99,28200.0,28.5503,28.5666,28.5176,28.5666,28200.0
2008-03-04 11:05:00,34.99,34.99,34.9,34.96,47800.0,28.5666,28.5666,28.4931,28.5421,47800.0
2008-03-04 11:10:00,34.96,35.24,34.96,35.24,57100.0,28.5421,28.7707,28.5421,28.7707,57100.0
2008-03-04 11:15:00,35.23,35.33,35.19,35.19,44600.0,28.7625,28.8442,28.7299,28.7299,44600.0
2008-03-04 11:20:00,35.2,35.21,35.08,35.21,53700.0,28.738,28.7462,28.6401,28.7462,53700.0
2008-03-04 11:25:00,35.21,35.26,35.2,35.25,42300.0,28.7462,28.787,28.738,28.7789,42300.0
2008-03-04 11:30:00,35.26,35.29,35.2,35.22,24700.0,28.787,28.8115,28.738,28.7544,24700.0
2008-03-04 11:35:00,35.22,35.31,35.22,35.3,70700.0,28.7544,28.8278,28.7544,28.8197,70700.0
2008-03-04 11:40:00,35.29,35.52,35.29,35.38,62100.0,28.8115,28.9993,28.8115,28.885,62100.0
2008-03-04 11:45:00,35.37,35.48,35.37,35.39,26400.0,28.8768,28.9666,28.8768,28.8932,26400.0
2008-03-04 11:50:00,35.39,35.41,35.36,35.39,17600.0,28.8932,28.9095,28.8687,28.8932,17600.0
2008-03-04 11:55:00,35.39,35.4,35.14,35.15,49300.0,28.8932,28.9013,28.689,28.6972,49300.0
2008-03-04 12:00:00,35.15,35.17,35.05,35.07,55400.0,28.6972,28.7135,28.6156,28.6319,55400.0
2008-03-04 12:05:00,35.06,35.33,35.06,35.16,51900.0,28.6237,28.8442,28.6237,28.7054,51900.0
2008-03-04 12:10:00,35.16,35.34,35.16,35.28,51400.0,28.7054,28.8523,28.7054,28.8033,51400.0
2008-03-04 12:15:00,35.27,35.28,35.11,35.15,27300.0,28.7952,28.8033,28.6646,28.6972,27300.0
2008-03-04 12:20:00,35.19,35.25,35.14,35.25,25400.0,28.7299,28.7789,28.689,28.7789,25400.0
2008-03-04 12:25:00,35.24,35.25,35.05,35.2,34700.0,28.7707,28.7789,28.6156,28.738,34700.0
2008-03-04 12:30:00,35.2,35.24,35.14,35.2,41100.0,28.738,28.7707,28.689,28.738,41100.0
2008-03-04 12:35:00,35.21,35.21,35.12,35.14,19600.0,28.7462,28.7462,28.6727,28.689,19600.0
2008-03-04 12:40:00,35.14,35.19,35.1,35.16,26200.0,28.689,28.7299,28.6564,28.7054,26200.0
2008-03-04 12:45:00,35.18,35.39,35.16,35.3,174900.0,28.7217,28.8932,28.7054,28.8197,174900.0
2008-03-04 12:50:00,35.29,35.32,35.22,35.22,21200.0,28.8115,28.836,28.7544,28.7544,21200.0
2008-03-04 12:55:00,35.23,35.23,35.11,35.12,11000.0,28.7625,28.7625,28.6646,28.6727,11000.0
2008-03-04 13:00:00,35.12,35.18,35.05,35.08,19400.0,28.6727,28.7217,28.6156,28.6401,19400.0
2008-03-04 13:05:00,35.06,35.09,34.98,35.0,27200.0,28.6237,28.6482,28.5584,28.5747,27200.0
2008-03-04 13:10:00,35.0,35.05,34.93,34.93,31500.0,28.5747,28.6156,28.5176,28.5176,31500.0
2008-03-04 13:15:00,34.93,35.02,34.72,34.93,67700.0,28.5176,28.5911,28.3461,28.5176,67700.0
2008-03-04 13:20:00,34.93,34.96,34.9,34.96,13800.0,28.5176,28.5421,28.4931,28.5421,13800.0
2008-03-04 13:25:00,34.98,35.08,34.97,35.08,17700.0,28.5584,28.6401,28.5503,28.6401,17700.0
2008-03-04 13:30:00,35.06,35.07,34.9,34.91,9800.0,28.6237,28.6319,28.4931,28.5013,9800.0
2008-03-04 13:35:00,34.93,34.94,34.51,34.7,92900.0,28.5176,28.5258,28.1747,28.3298,92900.0
2008-03-04 13:40:00,34.71,34.8,34.7,34.78,12800.0,28.338,28.4115,28.3298,28.3951,12800.0
2008-03-04 13:45:00,34.79,34.8,34.7,34.72,22100.0,28.4033,28.4115,28.3298,28.3461,22100.0
2008-03-04 13:50:00,34.71,34.73,34.63,34.68,73600.0,28.338,28.3543,28.2727,28.3135,73600.0
2008-03-04 13:55:00,34.67,34.71,34.54,34.54,18000.0,28.3053,28.338,28.1992,28.1992,18000.0
2008-03-04 14:00:00,34.55,34.64,34.54,34.64,17700.0,28.2074,28.2808,28.1992,28.2808,17700.0
2008-03-04 14:05:00,34.63,34.7,34.57,34.66,6300.0,28.2727,28.3298,28.2237,28.2972,6300.0
2008-03-04 14:10:00,34.68,34.74,34.66,34.72,16100.0,28.3135,28.3625,28.2972,28.3461,16100.0
2008-03-04 14:15:00,34.72,34.79,34.63,34.79,16400.0,28.3461,28.4033,28.2727,28.4033,16400.0
2008-03-04 14:20:00,34.76,34.95,34.75,34.89,27300.0,28.3788,28.5339,28.3706,28.4849,27300.0
2008-03-04 14:25:00,34.9,35.03,34.88,34.92,66500.0,28.4931,28.5992,28.4768,28.5094,66500.0
2008-03-04 14:30:00,34.92,34.92,34.81,34.89,13800.0,28.5094,28.5094,28.4196,28.4849,13800.0
2008-03-04 14:35:00,34.9,34.9,34.75,34.79,21900.0,28.4931,28.4931,28.3706,28.4033,21900.0
2008-03-04 14:40:00,34.79,35.04,34.79,35.04,15500.0,28.4033,28.6074,28.4033,28.6074,15500.0
2008-03-04 14:45:00,35.04,35.15,34.99,35.14,21000.0,28.6074,28.6972,28.5666,28.689,21000.0
2008-03-04 14:50:00,35.12,35.17,35.0,35.0,58800.0,28.6727,28.7135,28.5747,28.5747,58800.0
2008-03-04 14:55:00,35.0,35.03,34.97,35.03,20400.0,28.5747,28.5992,28.5503,28.5992,20400.0
2008-03-04 15:00:00,35.0,35.24,34.97,35.24,22000.0,28.5747,28.7707,28.5503,28.7707,22000.0
2008-03-04 15:05:00,35.28,35.43,35.28,35.38,27800.0,28.8033,28.9258,28.8033,28.885,27800.0
2008-03-04 15:10:00,35.38,35.39,35.22,35.23,24500.0,28.885,28.8932,28.7544,28.7625,24500.0
2008-03-04 15:15:00,35.24,35.65,35.24,35.58,48900.0,28.7707,29.1054,28.7707,29.0483,48900.0
2008-03-04 15:20:00,35.61,35.63,35.5,35.55,26700.0,29.0728,29.0891,28.983,29.0238,26700.0
2008-03-04 15:25:00,35.52,35.55,35.42,35.44,35800.0,28.9993,29.0238,28.9176,28.934,35800.0
2008-03-04 15:30:00,35.43,35.48,35.28,35.47,36600.0,28.9258,28.9666,28.8033,28.9585,36600.0
2008-03-04 15:35:00,35.47,35.55,35.39,35.52,20700.0,28.9585,29.0238,28.8932,28.9993,20700.0
2008-03-04 15:40:00,35.51,35.66,35.38,35.58,56100.0,28.9911,29.1136,28.885,29.0483,56100.0
2008-03-04 15:45:00,35.59,35.66,35.54,35.6,74100.0,29.0564,29.1136,29.0156,29.0646,74100.0
2008-03-04 15:50:00,35.6,35.6,35.35,35.45,57600.0,29.0646,29.0646,28.8605,28.9421,57600.0
2008-03-04 15:55:00,35.44,35.53,35.41,35.49,53300.0,28.934,29.0074,28.9095,28.9748,53300.0
2008-03-05 09:30:00,35.93,35.97,35.53,35.59,17400.0,29.334,29.3667,29.0074,29.0564,17400.0
2008-03-05 09:35:00,35.67,35.67,35.56,35.56,8900.0,29.1217,29.1217,29.0319,29.0319,8900.0
2008-03-05 09:40:00,35.54,35.84,35.5,35.81,26700.0,29.0156,29.2605,28.983,29.236,26700.0
2008-03-05 09:45:00,35.82,35.84,35.72,35.83,17300.0,29.2442,29.2605,29.1626,29.2524,17300.0
2008-03-05 09:50:00,35.86,35.98,35.8,35.95,28700.0,29.2769,29.3748,29.2279,29.3503,28700.0
2008-03-05 09:55:00,35.95,35.97,35.91,35.96,11200.0,29.3503,29.3667,29.3177,29.3585,11200.0
2008-03-05 10:00:00,35.95,36.18,35.95,36.04,35400.0,29.3503,29.5381,29.3503,29.4238,35400.0
2008-03-05 10:05:00,36.05,36.2,36.03,36.2,25200.0,29.432,29.5545,29.4157,29.5545,25200.0
2008-03-05 10:10:00,36.2,36.22,36.16,36.22,25800.0,29.5545,29.5708,29.5218,29.5708,25800.0
2008-03-05 10:15:00,36.22,36.35,36.15,36.26,34700.0,29.5708,29.6769,29.5136,29.6034,34700.0
2008-03-05 10:20:00,36.26,36.47,36.26,36.35,111000.0,29.6034,29.7749,29.6034,29.6769,111000.0
2008-03-05 10:25:00,36.35,36.38,36.13,36.15,33400.0,29.6769,29.7014,29.4973,29.5136,33400.0
2008-03-05 10:30:00,36.16,36.22,35.84,35.86,59100.0,29.5218,29.5708,29.2605,29.2769,59100.0
2008-03-05 10:35:00,35.86,35.9,35.62,35.7,56200.0,29.2769,29.3095,29.0809,29.1462,56200.0
2008-03-05 10:40:00,35.72,35.79,35.71,35.77,14500.0,29.1626,29.2197,29.1544,29.2034,14500.0
2008-03-05 10:45:00,35.78,35.84,35.72,35.83,11500.0,29.2116,29.2605,29.1626,29.2524,11500.0
2008-03-05 10:50:00,35.83,35.86,35.72,35.78,15300.0,29.2524,29.2769,29.1626,29.2116,15300.0
2008-03-05 10:55:00,35.78,35.85,35.74,35.78,12600.0,29.2116,29.2687,29.1789,29.2116,12600.0
2008-03-05 11:00:00,35.78,35.78,35.61,35.74,14200.0,29.2116,29.2116,29.0728,29.1789,14200.0
2008-03-05 11:05:00,35.72,35.76,35.68,35.72,14600.0,29.1626,29.1952,29.1299,29.1626,14600.0
2008-03-05 11:10:00,35.76,35.8,35.75,35.75,3200.0,29.1952,29.2279,29.1871,29.1871,3200.0
2008-03-05 11:15:00,35.74,36.03,35.72,35.99,37400.0,29.1789,29.4157,29.1626,29.383,37400.0
2008-03-05 11:20:00,35.97,35.97,35.92,35.95,15400.0,29.3667,29.3667,29.3259,29.3503,15400.0
2008-03-05 11:25:00,35.94,35.95,35.81,35.91,17800.0,29.3422,29.3503,29.236,29.3177,17800.0
2008-03-05 11:30:00,35.92,35.94,35.87,35.9,6300.0,29.3259,29.3422,29.285,29.3095,6300.0
2008-03-05 11:35:00,35.9,35.91,35.77,35.79,19300.0,29.3095,29.3177,29.2034,29.2197,19300.0
2008-03-05 11:40:00,35.79,35.81,35.7,35.74,19400.0,29.2197,29.236,29.1462,29.1789,19400.0
2008-03-05 11:45:00,35.74,35.74,35.55,35.57,14300.0,29.1789,29.1789,29.0238,29.0401,14300.0
2008-03-05 11:50:00,35.57,35.7,35.52,35.68,16800.0,29.0401,29.1462,28.9993,29.1299,16800.0
2008-03-05 11:55:00,35.68,35.7,35.63,35.68,4400.0,29.1299,29.1462,29.0891,29.1299,4400.0
2008-03-05 12:00:00,35.7,35.92,35.68,35.83,17700.0,29.1462,29.3259,29.1299,29.2524,17700.0
2008-03-05 12:05:00,35.84,35.89,35.55,35.62,24900.0,29.2605,29.3014,29.0238,29.0809,24900.0
2008-03-05 12:10:00,35.63,35.75,35.6,35.68,16800.0,29.0891,29.1871,29.0646,29.1299,16800.0
2008-03-05 12:15:00,35.68,35.68,35.52,35.64,10300.0,29.1299,29.1299,28.9993,29.0973,10300.0
2008-03-05 12:20:00,35.62,35.65,35.58,35.6,5900.0,29.0809,29.1054,29.0483,29.0646,5900.0
2008-03-05 12:25:00,35.6,35.63,35.4,35.48,10400.0,29.0646,29.0891,28.9013,28.9666,10400.0
2008-03-05 12:30:00,35.5,35.67,35.5,35.53,10300.0,28.983,29.1217,28.983,29.0074,10300.0
2008-03-05 12:35:00,35.55,35.56,35.41,35.52,10100.0,29.0238,29.0319,28.9095,28.9993,10100.0
2008-03-05 12:40:00,35.54,35.59,35.5,35.56,6900.0,29.0156,29.0564,28.983,29.0319,6900.0
2008-03-05 12:45:00,35.56,35.56,35.5,35.52,6500.0,29.0319,29.0319,28.983,28.9993,6500.0
2008-03-05 12:50:00,35.5,35.54,35.48,35.54,20300.0,28.983,29.0156,28.9666,29.0156,20300.0
2008-03-05 12:55:00,35.54,35.54,35.46,35.47,12200.0,29.0156,29.0156,28.9503,28.9585,12200.0
2008-03-05 13:00:00,35.45,35.5,35.44,35.5,4700.0,28.9421,28.983,28.934,28.983,4700.0
2008-03-05 13:05:00,35.49,35.52,35.46,35.49,7400.0,28.9748,28.9993,28.9503,28.9748,7400.0
2008-03-05 13:10:00,35.52,35.67,35.5,35.58,40100.0,28.9993,29.1217,28.983,29.0483,40100.0
2008-03-05 13:15:00,35.57,35.65,35.29,35.33,17700.0,29.0401,29.1054,28.8115,28.8442,17700.0
2008-03-05 13:20:00,35.31,35.31,35.08,35.13,21300.0,28.8278,28.8278,28.6401,28.6809,21300.0
2008-03-05 13:25:00,35.15,35.22,35.11,35.21,24600.0,28.6972,28.7544,28.6646,28.7462,24600.0
2008-03-05 13:30:00,35.21,35.3,35.17,35.2,35800.0,28.7462,28.8197,28.7135,28.738,35800.0
2008-03-05 13:35:00,35.2,35.21,34.93,35.05,18900.0,28.738,28.7462,28.5176,28.6156,18900.0
2008-03-05 13:40:00,35.04,35.07,34.93,35.04,10300.0,28.6074,28.6319,28.5176,28.6074,10300.0
2008-03-05 13:45:00,35.02,35.04,34.95,35.01,9400.0,28.5911,28.6074,28.5339,28.5829,9400.0
2008-03-05 13:50:00,35.01,35.03,34.88,34.88,17900.0,28.5829,28.5992,28.4768,28.4768,17900.0
2008-03-05 13:55:00,34.89,34.94,34.75,34.77,36200.0,28.4849,28.5258,28.3706,28.387,36200.0
2008-03-05 14:00:00,34.77,34.9,34.6,34.73,98300.0,28.387,28.4931,28.2482,28.3543,98300.0
2008-03-05 14:05:00,34.73,34.76,34.58,34.68,38400.0,28.3543,28.3788,28.2318,28.3135,38400.0
2008-03-05 14:10:00,34.65,34.7,34.58,34.69,28900.0,28.289,28.3298,28.2318,28.3217,28900.0
2008-03-05 14:15:00,34.71,34.83,34.68,34.76,29300.0,28.338,28.436,28.3135,28.3788,29300.0
2008-03-05 14:20:00,34.78,34.78,34.6,34.66,17400.0,28.3951,28.3951,28.2482,28.2972,17400.0
2008-03-05 14:25:00,34.67,34.82,34.66,34.75,22800.0,28.3053,28.4278,28.2972,28.3706,22800.0
2008-03-05 14:30:00,34.76,34.81,34.75,34.79,13800.0,28.3788,28.4196,28.3706,28.4033,13800.0
2008-03-05 14:35:00,34.78,34.82,34.74,34.79,24800.0,28.3951,28.4278,28.3625,28.4033,24800.0
2008-03-05 14:40:00,34.81,34.93,34.75,34.87,25500.0,28.4196,28.5176,28.3706,28.4686,25500.0
2008-03-05 14:45:00,34.85,35.0,34.85,34.95,35600.0,28.4523,28.5747,28.4523,28.5339,35600.0
2008-03-05 14:50:00,34.95,35.03,34.84,34.86,24900.0,28.5339,28.5992,28.4441,28.4604,24900.0
2008-03-05 14:55:00,34.86,34.98,34.85,34.95,21300.0,28.4604,28.5584,28.4523,28.5339,21300.0
2008-03-05 15:00:00,34.94,35.0,34.79,34.99,25500.0,28.5258,28.5747,28.4033,28.5666,25500.0
2008-03-05 15:05:00,34.99,35.12,34.9,34.98,35800.0,28.5666,28.6727,28.4931,28.5584,35800.0
2008-03-05 15:10:00,34.99,35.09,34.99,35.04,22600.0,28.5666,28.6482,28.5666,28.6074,22600.0
2008-03-05 15:15:00,35.04,35.04,34.76,34.89,42300.0,28.6074,28.6074,28.3788,28.4849,42300.0
2008-03-05 15:20:00,34.89,35.08,34.84,35.06,30000.0,28.4849,28.6401,28.4441,28.6237,30000.0
2008-03-05 15:25:00,35.06,35.12,34.92,34.94,46400.0,28.6237,28.6727,28.5094,28.5258,46400.0
2008-03-05 15:30:00,34.94,35.24,34.93,35.1,47800.0,28.5258,28.7707,28.5176,28.6564,47800.0
2008-03-05 15:35:00,35.11,35.15,34.95,34.99,31900.0,28.6646,28.6972,28.5339,28.5666,31900.0
2008-03-05 15:40:00,35.02,35.08,34.91,34.91,36200.0,28.5911,28.6401,28.5013,28.5013,36200.0
2008-03-05 15:45:00,34.91,34.91,34.82,34.84,42200.0,28.5013,28.5013,28.4278,28.4441,42200.0
2008-03-05 15:50:00,34.84,35.02,34.83,35.01,42800.0,28.4441,28.5911,28.436,28.5829,42800.0
2008-03-05 15:55:00,35.0,35.18,34.99,35.11,70500.0,28.5747,28.7217,28.5666,28.6646,70500.0
2008-03-06 09:30:00,35.1,35.19,34.94,35.04,31800.0,28.6564,28.7299,28.5258,28.6074,31800.0
2008-03-06 09:35:00,35.02,35.02,34.83,34.92,27900.0,28.5911,28.5911,28.436,28.5094,27900.0
2008-03-06 09:40:00,34.93,34.93,34.8,34.87,11800.0,28.5176,28.5176,28.4115,28.4686,11800.0
2008-03-06 09:45:00,34.92,34.93,34.78,34.83,9300.0,28.5094,28.5176,28.3951,28.436,9300.0
2008-03-06 09:50:00,34.77,34.81,34.72,34.72,30000.0,28.387,28.4196,28.3461,28.3461,30000.0
2008-03-06 09:55:00,34.73,34.77,34.69,34.72,17500.0,28.3543,28.387,28.3217,28.3461,17500.0
2008-03-06 10:00:00,34.71,34.72,34.54,34.56,19900.0,28.338,28.3461,28.1992,28.2155,19900.0
2008-03-06 10:05:00,34.56,34.57,34.36,34.42,28000.0,28.2155,28.2237,28.0522,28.1012,28000.0
2008-03-06 10:10:00,34.42,34.52,34.35,34.52,22100.0,28.1012,28.1829,28.0441,28.1829,22100.0
2008-03-06 10:15:00,34.51,34.53,34.45,34.45,6700.0,28.1747,28.191,28.1257,28.1257,6700.0
2008-03-06 10:20:00,34.45,34.46,34.33,34.37,17200.0,28.1257,28.1339,28.0277,28.0604,17200.0
2008-03-06 10:25:00,34.35,34.49,34.3,34.38,58600.0,28.0441,28.1584,28.0033,28.0686,58600.0
2008-03-06 10:30:00,34.37,34.49,34.34,34.39,40200.0,28.0604,28.1584,28.0359,28.0767,40200.0
2008-03-06 10:35:00,34.4,34.45,34.23,34.28,25200.0,28.0849,28.1257,27.9461,27.9869,25200.0
2008-03-06 10:40:00,34.26,34.3,34.2,34.2,18900.0,27.9706,28.0033,27.9216,27.9216,18900.0
2008-03-06 10:45:00,34.2,34.35,34.2,34.34,31800.0,27.9216,28.0441,27.9216,28.0359,31800.0
2008-03-06 10:50:00,34.28,34.37,34.17,34.17,12200.0,27.9869,28.0604,27.8971,27.8971,12200.0
2008-03-06 10:55:00,34.17,34.31,34.15,34.28,7100.0,27.8971,28.0114,27.8808,27.9869,7100.0
2008-03-06 11:00:00,34.27,34.3,34.21,34.22,4000.0,27.9788,28.0033,27.9298,27.9379,4000.0
2008-03-06 11:05:00,34.21,34.21,34.15,34.17,6900.0,27.9298,27.9298,27.8808,27.8971,6900.0
2008-03-06 11:10:00,34.15,34.2,34.15,34.18,6300.0,27.8808,27.9216,27.8808,27.9053,6300.0
2008-03-06 11:15:00,34.19,34.21,34.15,34.2,6200.0,27.9134,27.9298,27.8808,27.9216,6200.0
2008-03-06 11:20:00,34.21,34.39,34.21,34.35,17800.0,27.9298,28.0767,27.9298,28.0441,17800.0
2008-03-06 11:25:00,34.34,34.36,34.22,34.24,10500.0,28.0359,28.0522,27.9379,27.9543,10500.0
2008-03-06 11:30:00,34.24,34.3,34.22,34.3,11000.0,27.9543,28.0033,27.9379,28.0033,11000.0
2008-03-06 11:35:00,34.31,34.35,34.27,34.32,8800.0,28.0114,28.0441,27.9788,28.0196,8800.0
2008-03-06 11:40:00,34.32,34.34,34.16,34.16,26200.0,28.0196,28.0359,27.889,27.889,26200.0
2008-03-06 11:45:00,34.16,34.3,34.16,34.22,34300.0,27.889,28.0033,27.889,27.9379,34300.0
2008-03-06 11:50:00,34.22,34.29,34.2,34.26,23200.0,27.9379,27.9951,27.9216,27.9706,23200.0
2008-03-06 11:55:00,34.26,34.3,34.24,34.3,22000.0,27.9706,28.0033,27.9543,28.0033,22000.0
2008-03-06 12:00:00,34.33,34.34,34.25,34.27,31400.0,28.0277,28.0359,27.9624,27.9788,31400.0
2008-03-06 12:05:00,34.25,34.34,34.21,34.24,58500.0,27.9624,28.0359,27.9298,27.9543,58500.0
2008-03-06 12:10:00,34.25,34.25,34.12,34.16,11600.0,27.9624,27.9624,27.8563,27.889,11600.0
2008-03-06 12:15:00,34.16,34.2,34.13,34.17,14800.0,27.889,27.9216,27.8645,27.8971,14800.0
2008-03-06 12:20:00,34.16,34.17,34.1,34.13,18900.0,27.889,27.8971,27.84,27.8645,18900.0
2008-03-06 12:25:00,34.13,34.15,34.1,34.13,11100.0,27.8645,27.8808,27.84,27.8645,11100.0
2008-03-06 12:30:00,34.12,34.12,34.03,34.09,28700.0,27.8563,27.8563,27.7828,27.8318,28700.0
2008-03-06 12:35:00,34.1,34.11,34.04,34.1,19700.0,27.84,27.8481,27.791,27.84,19700.0
2008-03-06 12:40:00,34.09,34.11,34.03,34.1,29900.0,27.8318,27.8481,27.7828,27.84,29900.0
2008-03-06 12:45:00,34.09,34.11,34.03,34.03,40600.0,27.8318,27.8481,27.7828,27.7828,40600.0
2008-03-06 12:50:00,34.03,34.04,33.96,33.97,24300.0,27.7828,27.791,27.7257,27.7338,24300.0
2008-03-06 12:55:00,33.96,33.96,33.81,33.89,18900.0,27.7257,27.7257,27.6032,27.6685,18900.0
2008-03-06 13:00:00,33.91,34.0,33.88,34.0,19500.0,27.6848,27.7583,27.6604,27.7583,19500.0
2008-03-06 13:05:00,34.01,34.16,33.99,34.15,18900.0,27.7665,27.889,27.7502,27.8808,18900.0
2008-03-06 13:10:00,34.15,34.15,34.04,34.11,11700.0,27.8808,27.8808,27.791,27.8481,11700.0
2008-03-06 13:15:00,34.12,34.2,34.11,34.19,11500.0,27.8563,27.9216,27.8481,27.9134,11500.0
2008-03-06 13:20:00,34.2,34.21,34.18,34.2,17200.0,27.9216,27.9298,27.9053,27.9216,17200.0
2008-03-06 13:25:00,34.18,34.24,34.18,34.21,15000.0,27.9053,27.9543,27.9053,27.9298,15000.0
2008-03-06 13:30:00,34.18,34.25,34.13,34.24,10400.0,27.9053,27.9624,27.8645,27.9543,10400.0
2008-03-06 13:35:00,34.25,34.25,34.1,34.14,16400.0,27.9624,27.9624,27.84,27.8726,16400.0
2008-03-06 13:40:00,34.13,34.25,34.1,34.23,6500.0,27.8645,27.9624,27.84,27.9461,6500.0
2008-03-06 13:45:00,34.25,34.3,34.16,34.3,13500.0,27.9624,28.0033,27.889,28.0033,13500.0
2008-03-06 13:50:00,34.3,34.33,34.24,34.24,9500.0,28.0033,28.0277,27.9543,27.9543,9500.0
2008-03-06 13:55:00,34.25,34.31,34.23,34.28,7600.0,27.9624,28.0114,27.9461,27.9869,7600.0
2008-03-06 14:00:00,34.28,34.34,34.25,34.28,13500.0,27.9869,28.0359,27.9624,27.9869,13500.0
2008-03-06 14:05:00,34.27,34.4,34.27,34.3,30400.0,27.9788,28.0849,27.9788,28.0033,30400.0
2008-03-06 14:10:00,34.3,34.34,34.28,34.28,8100.0,28.0033,28.0359,27.9869,27.9869,8100.0
2008-03-06 14:15:00,34.27,34.28,34.21,34.25,9100.0,27.9788,27.9869,27.9298,27.9624,9100.0
2008-03-06 14:20:00,34.25,34.27,34.2,34.22,10300.0,27.9624,27.9788,27.9216,27.9379,10300.0
2008-03-06 14:25:00,34.23,34.25,34.18,34.19,7600.0,27.9461,27.9624,27.9053,27.9134,7600.0
2008-03-06 14:30:00,34.18,34.25,34.15,34.16,13700.0,27.9053,27.9624,27.8808,27.889,13700.0
2008-03-06 14:35:00,34.16,34.31,34.15,34.17,14900.0,27.889,28.0114,27.8808,27.8971,14900.0
2008-03-06 14:40:00,34.18,34.24,34.1,34.22,9900.0,27.9053,27.9543,27.84,27.9379,9900.0
2008-03-06 14:45:00,34.21,34.36,34.17,34.25,26600.0,27.9298,28.0522,27.8971,27.9624,26600.0
2008-03-06 14:50:00,34.24,34.29,34.17,34.17,25400.0,27.9543,27.9951,27.8971,27.8971,25400.0
2008-03-06 14:55:00,34.17,34.25,34.16,34.21,15000.0,27.8971,27.9624,27.889,27.9298,15000.0
2008-03-06 15:00:00,34.22,34.23,33.97,33.99,65000.0,27.9379,27.9461,27.7338,27.7502,65000.0
2008-03-06 15:05:00,33.99,34.14,33.94,33.94,34100.0,27.7502,27.8726,27.7093,27.7093,34100.0
2008-03-06 15:10:00,33.93,33.94,33.85,33.85,16900.0,27.7012,27.7093,27.6359,27.6359,16900.0
2008-03-06 15:15:00,33.85,34.0,33.84,34.0,27600.0,27.6359,27.7583,27.6277,27.7583,27600.0
2008-03-06 15:20:00,34.01,34.07,34.01,34.06,12400.0,27.7665,27.8155,27.7665,27.8073,12400.0
2008-03-06 15:25:00,34.06,34.18,34.06,34.17,18600.0,27.8073,27.9053,27.8073,27.8971,18600.0
2008-03-06 15:30:00,34.15,34.16,33.92,33.98,39200.0,27.8808,27.889,27.693,27.742,39200.0
2008-03-06 15:35:00,33.98,34.0,33.86,33.86,20000.0,27.742,27.7583,27.644,27.644,20000.0
2008-03-06 15:40:00,33.85,33.99,33.84,33.98,34400.0,27.6359,27.7502,27.6277,27.742,34400.0
2008-03-06 15:45:00,33.98,34.03,33.9,34.02,44800.0,27.742,27.7828,27.6767,27.7747,44800.0
2008-03-06 15:50:00,34.03,34.03,33.91,33.96,52700.0,27.7828,27.7828,27.6848,27.7257,52700.0
2008-03-06 15:55:00,33.95,33.97,33.8,33.82,173800.0,27.7175,27.7338,27.595,27.6114,173800.0
2008-03-07 09:30:00,33.61,33.62,33.42,33.56,19900.0,27.4399,27.4481,27.2848,27.3991,19900.0
2008-03-07 09:35:00,33.57,33.62,33.45,33.6,29000.0,27.4073,27.4481,27.3093,27.4318,29000.0
2008-03-07 09:40:00,33.58,33.6,33.38,33.53,31800.0,27.4154,27.4318,27.2521,27.3746,31800.0
2008-03-07 09:45:00,33.59,33.72,33.54,33.69,34000.0,27.4236,27.5297,27.3828,27.5052,34000.0
2008-03-07 09:50:00,33.67,33.76,33.58,33.73,44200.0,27.4889,27.5624,27.4154,27.5379,44200.0
2008-03-07 09:55:00,33.75,34.03,33.73,33.93,49600.0,27.5542,27.7828,27.5379,27.7012,49600.0
2008-03-07 10:00:00,33.92,33.95,33.8,33.8,29100.0,27.693,27.7175,27.595,27.595,29100.0
2008-03-07 10:05:00,33.79,33.79,33.54,33.6,24800.0,27.5869,27.5869,27.3828,27.4318,24800.0
2008-03-07 10:10:00,33.6,33.79,33.57,33.75,35700.0,27.4318,27.5869,27.4073,27.5542,35700.0
2008-03-07 10:15:00,33.75,33.92,33.75,33.91,54300.0,27.5542,27.693,27.5542,27.6848,54300.0
2008-03-07 10:20:00,33.91,34.11,33.91,33.97,47300.0,27.6848,27.8481,27.6848,27.7338,47300.0
2008-03-07 10:25:00,33.97,34.0,33.84,33.93,32600.0,27.7338,27.7583,27.6277,27.7012,32600.0
2008-03-07 10:30:00,33.92,34.0,33.77,33.89,62700.0,27.693,27.7583,27.5705,27.6685,62700.0
2008-03-07 10:35:00,33.89,33.93,33.8,33.93,24100.0,27.6685,27.7012,27.595,27.7012,24100.0
2008-03-07 10:40:00,33.92,34.0,33.8,33.96,52400.0,27.693,27.7583,27.595,27.7257,52400.0
2008-03-07 10:45:00,33.96,33.96,33.87,33.89,25400.0,27.7257,27.7257,27.6522,27.6685,25400.0
2008-03-07 10:50:00,33.89,33.89,33.79,33.84,14800.0,27.6685,27.6685,27.5869,27.6277,14800.0
2008-03-07 10:55:00,33.82,33.82,33.72,33.72,33400.0,27.6114,27.6114,27.5297,27.5297,33400.0
2008-03-07 11:00:00,33.73,33.75,33.65,33.74,29900.0,27.5379,27.5542,27.4726,27.5461,29900.0
2008-03-07 11:05:00,33.74,33.85,33.71,33.83,28900.0,27.5461,27.6359,27.5216,27.6195,28900.0
2008-03-07 11:10:00,33.83,33.9,33.8,33.83,26000.0,27.6195,27.6767,27.595,27.6195,26000.0
2008-03-07 11:15:00,33.81,33.85,33.8,33.82,12000.0,27.6032,27.6359,27.595,27.6114,12000.0
2008-03-07 11:20:00,33.82,33.9,33.8,33.88,12600.0,27.6114,27.6767,27.595,27.6604,12600.0
2008-03-07 11:25:00,33.91,33.95,33.7,33.74,30900.0,27.6848,27.7175,27.5134,27.5461,30900.0
2008-03-07 11:30:00,33.76,33.83,33.76,33.81,17000.0,27.5624,27.6195,27.5624,27.6032,17000.0
2008-03-07 11:35:00,33.81,33.84,33.78,33.84,6700.0,27.6032,27.6277,27.5787,27.6277,6700.0
2008-03-07 11:40:00,33.83,33.83,33.67,33.68,7200.0,27.6195,27.6195,27.4889,27.4971,7200.0
2008-03-07 11:45:00,33.69,33.69,33.51,33.57,9700.0,27.5052,27.5052,27.3583,27.4073,9700.0
2008-03-07 11:50:00,33.58,33.67,33.53,33.65,10500.0,27.4154,27.4889,27.3746,27.4726,10500.0
2008-03-07 11:55:00,33.67,33.79,33.67,33.71,10300.0,27.4889,27.5869,27.4889,27.5216,10300.0
2008-03-07 12:00:00,33.74,33.74,33.62,33.62,9000.0,27.5461,27.5461,27.4481,27.4481,9000.0
2008-03-07 12:05:00,33.62,33.65,33.51,33.53,6700.0,27.4481,27.4726,27.3583,27.3746,6700.0
2008-03-07 12:10:00,33.53,33.61,33.5,33.5,6000.0,27.3746,27.4399,27.3501,27.3501,6000.0
2008-03-07 12:15:00,33.5,33.5,33.38,33.42,15000.0,27.3501,27.3501,27.2521,27.2848,15000.0
2008-03-07 12:20:00,33.41,33.42,33.37,33.38,13300.0,27.2766,27.2848,27.244,27.2521,13300.0
2008-03-07 12:25:00,33.38,33.41,33.33,33.38,10400.0,27.2521,27.2766,27.2113,27.2521,10400.0
2008-03-07 12:30:00,33.39,33.43,33.36,33.38,11400.0,27.2603,27.293,27.2358,27.2521,11400.0
2008-03-07 12:35:00,33.38,33.42,33.38,33.38,21700.0,27.2521,27.2848,27.2521,27.2521,21700.0
2008-03-07 12:40:00,33.39,33.43,33.38,33.39,20400.0,27.2603,27.293,27.2521,27.2603,20400.0
2008-03-07 12:45:00,33.42,33.43,33.4,33.42,5400.0,27.2848,27.293,27.2685,27.2848,5400.0
2008-03-07 12:50:00,33.43,33.44,33.4,33.42,20600.0,27.293,27.3011,27.2685,27.2848,20600.0
2008-03-07 12:55:00,33.41,33.43,33.39,33.43,4300.0,27.2766,27.293,27.2603,27.293,4300.0
2008-03-07 13:00:00,33.42,33.43,33.38,33.39,8600.0,27.2848,27.293,27.2521,27.2603,8600.0
2008-03-07 13:05:00,33.4,33.41,33.39,33.39,4200.0,27.2685,27.2766,27.2603,27.2603,4200.0
2008-03-07 13:10:00,33.4,33.41,33.33,33.34,19200.0,27.2685,27.2766,27.2113,27.2195,19200.0
2008-03-07 13:15:00,33.32,33.35,33.28,33.31,10800.0,27.2032,27.2277,27.1705,27.195,10800.0
2008-03-07 13:20:00,33.31,33.36,33.31,33.36,6100.0,27.195,27.2358,27.195,27.2358,6100.0
2008-03-07 13:25:00,33.35,33.43,33.35,33.43,9800.0,27.2277,27.293,27.2277,27.293,9800.0
2008-03-07 13:30:00,33.41,33.42,33.36,33.38,14100.0,27.2766,27.2848,27.2358,27.2521,14100.0
2008-03-07 13:35:00,33.38,33.4,33.33,33.36,9200.0,27.2521,27.2685,27.2113,27.2358,9200.0
2008-03-07 13:40:00,33.33,33.33,33.27,33.27,5500.0,27.2113,27.2113,27.1623,27.1623,5500.0
2008-03-07 13:45:00,33.27,33.36,33.27,33.33,9700.0,27.1623,27.2358,27.1623,27.2113,9700.0
2008-03-07 13:50:00,33.32,33.33,33.21,33.21,21000.0,27.2032,27.2113,27.1134,27.1134,21000.0
2008-03-07 13:55:00,33.21,33.25,33.18,33.2,29200.0,27.1134,27.146,27.0889,27.1052,29200.0
2008-03-07 14:00:00,33.2,33.24,33.18,33.18,21300.0,27.1052,27.1378,27.0889,27.0889,21300.0
2008-03-07 14:05:00,33.18,33.32,33.16,33.26,43500.0,27.0889,27.2032,27.0725,27.1542,43500.0
2008-03-07 14:10:00,33.26,33.27,33.21,33.23,30600.0,27.1542,27.1623,27.1134,27.1297,30600.0
2008-03-07 14:15:00,33.22,33.26,33.21,33.24,12200.0,27.1215,27.1542,27.1134,27.1378,12200.0
2008-03-07 14:20:00,33.23,33.26,33.2,33.22,35100.0,27.1297,27.1542,27.1052,27.1215,35100.0
2008-03-07 14:25:00,33.22,33.25,33.21,33.24,13900.0,27.1215,27.146,27.1134,27.1378,13900.0
2008-03-07 14:30:00,33.25,33.26,33.19,33.21,17900.0,27.146,27.1542,27.097,27.1134,17900.0
2008-03-07 14:35:00,33.22,33.22,33.16,33.17,22500.0,27.1215,27.1215,27.0725,27.0807,22500.0
2008-03-07 14:40:00,33.16,33.16,33.05,33.08,17900.0,27.0725,27.0725,26.9827,27.0072,17900.0
2008-03-07 14:45:00,33.08,33.13,33.07,33.1,16200.0,27.0072,27.048,26.9991,27.0235,16200.0
2008-03-07 14:50:00,33.1,33.1,33.01,33.03,25400.0,27.0235,27.0235,26.9501,26.9664,25400.0
2008-03-07 14:55:00,33.03,33.21,33.01,33.2,24500.0,26.9664,27.1134,26.9501,27.1052,24500.0
2008-03-07 15:00:00,33.21,33.26,33.18,33.18,59900.0,27.1134,27.1542,27.0889,27.0889,59900.0
2008-03-07 15:05:00,33.2,33.31,33.18,33.29,26200.0,27.1052,27.195,27.0889,27.1787,26200.0
2008-03-07 15:10:00,33.29,33.41,33.23,33.37,21400.0,27.1787,27.2766,27.1297,27.244,21400.0
2008-03-07 15:15:00,33.37,33.39,33.2,33.32,64600.0,27.244,27.2603,27.1052,27.2032,64600.0
2008-03-07 15:20:00,33.32,33.47,33.25,33.35,79000.0,27.2032,27.3256,27.146,27.2277,79000.0
2008-03-07 15:25:00,33.4,33.42,33.16,33.19,24900.0,27.2685,27.2848,27.0725,27.097,24900.0
2008-03-07 15:30:00,33.18,33.24,33.1,33.1,41500.0,27.0889,27.1378,27.0235,27.0235,41500.0
2008-03-07 15:35:00,33.1,33.42,33.05,33.4,52800.0,27.0235,27.2848,26.9827,27.2685,52800.0
2008-03-07 15:40:00,33.37,33.38,33.25,33.29,32700.0,27.244,27.2521,27.146,27.1787,32700.0
2008-03-07 15:45:00,33.29,33.29,33.13,33.13,38600.0,27.1787,27.1787,27.048,27.048,38600.0
2008-03-07 15:50:00,33.14,33.22,33.06,33.06,87100.0,27.0562,27.1215,26.9909,26.9909,87100.0
2008-03-07 15:55:00,33.1,33.15,32.99,33.0,186500.0,27.0235,27.0644,26.9337,26.9419,186500.0
2008-03-10 09:30:00,33.1,33.2,33.03,33.09,13600.0,27.0235,27.1052,26.9664,27.0154,13600.0
2008-03-10 09:35:00,33.09,33.13,33.0,33.08,16200.0,27.0154,27.048,26.9419,27.0072,16200.0
2008-03-10 09:40:00,33.06,33.17,33.01,33.17,36400.0,26.9909,27.0807,26.9501,27.0807,36400.0
2008-03-10 09:45:00,33.13,33.17,33.06,33.08,21500.0,27.048,27.0807,26.9909,27.0072,21500.0
2008-03-10 09:50:00,33.1,33.11,32.99,33.01,27200.0,27.0235,27.0317,26.9337,26.9501,27200.0
2008-03-10 09:55:00,33.01,33.07,32.91,33.06,18900.0,26.9501,26.9991,26.8684,26.9909,18900.0
2008-03-10 10:00:00,33.07,33.17,32.89,32.91,52300.0,26.9991,27.0807,26.8521,26.8684,52300.0
2008-03-10 10:05:00,32.9,32.9,32.8,32.83,20500.0,26.8603,26.8603,26.7786,26.8031,20500.0
2008-03-10 10:10:00,32.84,32.88,32.83,32.84,22600.0,26.8113,26.8439,26.8031,26.8113,22600.0
2008-03-10 10:15:00,32.86,32.94,32.71,32.77,64300.0,26.8276,26.8929,26.7051,26.7541,64300.0
2008-03-10 10:20:00,32.76,32.89,32.76,32.88,33200.0,26.746,26.8521,26.746,26.8439,33200.0
2008-03-10 10:25:00,32.89,32.95,32.76,32.8,35400.0,26.8521,26.9011,26.746,26.7786,35400.0
2008-03-10 10:30:00,32.8,32.84,32.67,32.67,28200.0,26.7786,26.8113,26.6725,26.6725,28200.0
2008-03-10 10:35:00,32.65,32.68,32.44,32.52,27900.0,26.6562,26.6806,26.4847,26.55,27900.0
2008-03-10 10:40:00,32.52,32.55,32.45,32.51,28800.0,26.55,26.5745,26.4929,26.5419,28800.0
2008-03-10 10:45:00,32.5,32.67,32.49,32.64,22100.0,26.5337,26.6725,26.5255,26.648,22100.0
2008-03-10 10:50:00,32.6,32.62,32.42,32.46,26200.0,26.6153,26.6317,26.4684,26.501,26200.0
2008-03-10 10:55:00,32.46,32.48,32.34,32.39,20500.0,26.501,26.5174,26.4031,26.4439,20500.0
2008-03-10 11:00:00,32.36,32.64,32.36,32.64,36000.0,26.4194,26.648,26.4194,26.648,36000.0
2008-03-10 11:05:00,32.62,32.65,32.52,32.56,20300.0,26.6317,26.6562,26.55,26.5827,20300.0
2008-03-10 11:10:00,32.56,32.56,32.42,32.42,21200.0,26.5827,26.5827,26.4684,26.4684,21200.0
2008-03-10 11:15:00,32.42,32.47,32.31,32.34,43700.0,26.4684,26.5092,26.3786,26.4031,43700.0
2008-03-10 11:20:00,32.34,32.36,32.26,32.27,37000.0,26.4031,26.4194,26.3378,26.3459,37000.0
2008-03-10 11:25:00,32.29,32.31,32.13,32.14,22600.0,26.3622,26.3786,26.2316,26.2398,22600.0
2008-03-10 11:30:00,32.16,32.2,32.13,32.19,14200.0,26.2561,26.2888,26.2316,26.2806,14200.0
2008-03-10 11:35:00,32.19,32.23,32.19,32.22,13600.0,26.2806,26.3133,26.2806,26.3051,13600.0
2008-03-10 11:40:00,32.22,32.22,32.14,32.14,10400.0,26.3051,26.3051,26.2398,26.2398,10400.0
2008-03-10 11:45:00,32.15,32.18,32.04,32.04,44100.0,26.2479,26.2724,26.1581,26.1581,44100.0
2008-03-10 11:50:00,32.04,32.1,31.95,32.07,51100.0,26.1581,26.2071,26.0847,26.1826,51100.0
2008-03-10 11:55:00,32.09,32.21,32.09,32.19,52500.0,26.199,26.2969,26.199,26.2806,52500.0
2008-03-10 12:00:00,32.19,32.19,31.97,32.01,41100.0,26.2806,26.2806,26.101,26.1336,41100.0
2008-03-10 12:05:00,31.99,32.04,31.87,32.0,17400.0,26.1173,26.1581,26.0193,26.1255,17400.0
2008-03-10 12:10:00,32.02,32.08,31.97,31.99,36600.0,26.1418,26.1908,26.101,26.1173,36600.0
2008-03-10 12:15:00,32.0,32.08,31.93,32.0,24300.0,26.1255,26.1908,26.0683,26.1255,24300.0
2008-03-10 12:20:00,32.0,32.06,31.94,32.0,32500.0,26.1255,26.1745,26.0765,26.1255,32500.0
2008-03-10 12:25:00,32.0,32.02,31.96,32.02,23200.0,26.1255,26.1418,26.0928,26.1418,23200.0
2008-03-10 12:30:00,32.02,32.07,31.98,32.07,19300.0,26.1418,26.1826,26.1092,26.1826,19300.0
2008-03-10 12:35:00,32.07,32.12,32.05,32.1,17000.0,26.1826,26.2235,26.1663,26.2071,17000.0
2008-03-10 12:40:00,32.11,32.25,32.06,32.2,352100.0,26.2153,26.3296,26.1745,26.2888,352100.0
2008-03-10 12:45:00,32.2,32.33,32.19,32.2,38200.0,26.2888,26.3949,26.2806,26.2888,38200.0
2008-03-10 12:50:00,32.2,32.33,32.19,32.29,21200.0,26.2888,26.3949,26.2806,26.3622,21200.0
2008-03-10 12:55:00,32.31,32.38,32.2,32.22,28400.0,26.3786,26.4357,26.2888,26.3051,28400.0
2008-03-10 13:00:00,32.22,32.25,32.17,32.19,14600.0,26.3051,26.3296,26.2643,26.2806,14600.0
2008-03-10 13:05:00,32.22,32.24,32.17,32.2,17300.0,26.3051,26.3214,26.2643,26.2888,17300.0
2008-03-10 13:10:00,32.21,32.27,32.18,32.19,14600.0,26.2969,26.3459,26.2724,26.2806,14600.0
2008-03-10 13:15:00,32.19,32.21,32.18,32.19,16500.0,26.2806,26.2969,26.2724,26.2806,16500.0
2008-03-10 13:20:00,32.19,32.19,32.11,32.11,22900.0,26.2806,26.2806,26.2153,26.2153,22900.0
2008-03-10 13:25:00,32.11,32.2,32.04,32.07,47500.0,26.2153,26.2888,26.1581,26.1826,47500.0
2008-03-10 13:30:00,32.09,32.18,32.05,32.14,28500.0,26.199,26.2724,26.1663,26.2398,28500.0
2008-03-10 13:35:00,32.14,32.24,32.13,32.15,35500.0,26.2398,26.3214,26.2316,26.2479,35500.0
2008-03-10 13:40:00,32.16,32.2,32.1,32.16,13400.0,26.2561,26.2888,26.2071,26.2561,13400.0
2008-03-10 13:45:00,32.16,32.16,32.07,32.09,11600.0,26.2561,26.2561,26.1826,26.199,11600.0
2008-03-10 13:50:00,32.08,32.16,32.07,32.1,16800.0,26.1908,26.2561,26.1826,26.2071,16800.0
2008-03-10 13:55:00,32.12,32.12,31.97,31.97,22300.0,26.2235,26.2235,26.101,26.101,22300.0
2008-03-10 14:00:00,31.96,32.06,31.95,31.97,15600.0,26.0928,26.1745,26.0847,26.101,15600.0
2008-03-10 14:05:00,31.98,31.99,31.92,31.92,8500.0,26.1092,26.1173,26.0602,26.0602,8500.0
2008-03-10 14:10:00,31.91,31.94,31.87,31.93,20800.0,26.052,26.0765,26.0193,26.0683,20800.0
2008-03-10 14:15:00,31.93,31.96,31.87,31.92,9100.0,26.0683,26.0928,26.0193,26.0602,9100.0
2008-03-10 14:20:00,31.91,31.92,31.75,31.75,30100.0,26.052,26.0602,25.9214,25.9214,30100.0
2008-03-10 14:25:00,31.73,31.85,31.66,31.85,10600.0,25.905,26.003,25.8479,26.003,10600.0
2008-03-10 14:30:00,31.85,31.95,31.8,31.88,15700.0,26.003,26.0847,25.9622,26.0275,15700.0
2008-03-10 14:35:00,31.9,31.99,31.85,31.99,5900.0,26.0438,26.1173,26.003,26.1173,5900.0
2008-03-10 14:40:00,32.0,32.02,31.93,31.93,24200.0,26.1255,26.1418,26.0683,26.0683,24200.0
2008-03-10 14:45:00,31.95,32.04,31.95,31.99,23900.0,26.0847,26.1581,26.0847,26.1173,23900.0
2008-03-10 14:50:00,32.0,32.01,31.89,31.94,21200.0,26.1255,26.1336,26.0357,26.0765,21200.0
2008-03-10 14:55:00,31.92,31.95,31.88,31.93,14200.0,26.0602,26.0847,26.0275,26.0683,14200.0
2008-03-10 15:00:00,31.92,32.06,31.92,31.93,27200.0,26.0602,26.1745,26.0602,26.0683,27200.0
2008-03-10 15:05:00,31.95,32.0,31.93,31.95,19600.0,26.0847,26.1255,26.0683,26.0847,19600.0
2008-03-10 15:10:00,31.96,31.96,31.77,31.82,37100.0,26.0928,26.0928,25.9377,25.9785,37100.0
2008-03-10 15:15:00,31.79,31.79,31.67,31.68,27900.0,25.954,25.954,25.8561,25.8642,27900.0
2008-03-10 15:20:00,31.68,31.8,31.66,31.75,29900.0,25.8642,25.9622,25.8479,25.9214,29900.0
2008-03-10 15:25:00,31.73,31.77,31.67,31.74,35000.0,25.905,25.9377,25.8561,25.9132,35000.0
2008-03-10 15:30:00,31.74,31.77,31.7,31.73,34300.0,25.9132,25.9377,25.8806,25.905,34300.0
2008-03-10 15:35:00,31.71,31.71,31.52,31.53,49200.0,25.8887,25.8887,25.7336,25.7418,49200.0
2008-03-10 15:40:00,31.53,31.56,31.4,31.52,82400.0,25.7418,25.7663,25.6356,25.7336,82400.0
2008-03-10 15:45:00,31.52,31.63,31.38,31.46,100200.0,25.7336,25.8234,25.6193,25.6846,100200.0
2008-03-10 15:50:00,31.45,31.47,31.37,31.44,60900.0,25.6765,25.6928,25.6111,25.6683,60900.0
2008-03-10 15:55:00,31.43,31.63,31.43,31.55,105800.0,25.6601,25.8234,25.6601,25.7581,105800.0
2008-03-11 09:30:00,32.66,32.85,32.66,32.83,70100.0,26.6643,26.8194,26.6643,26.8031,70100.0
2008-03-11 09:35:00,32.92,33.11,32.81,32.84,72900.0,26.8766,27.0317,26.7868,26.8113,72900.0
2008-03-11 09:40:00,32.82,33.01,32.82,32.85,50200.0,26.7949,26.9501,26.7949,26.8194,50200.0
2008-03-11 09:45:00,32.86,32.88,32.76,32.8,127700.0,26.8276,26.8439,26.746,26.7786,127700.0
2008-03-11 09:50:00,32.75,32.8,32.69,32.78,43900.0,26.7378,26.7786,26.6888,26.7623,43900.0
2008-03-11 09:55:00,32.79,32.79,32.57,32.61,48500.0,26.7705,26.7705,26.5908,26.6235,48500.0
2008-03-11 10:00:00,32.61,32.62,32.52,32.53,42400.0,26.6235,26.6317,26.55,26.5582,42400.0
2008-03-11 10:05:00,32.53,32.53,32.32,32.36,77100.0,26.5582,26.5582,26.3867,26.4194,77100.0
2008-03-11 10:10:00,32.38,32.47,32.34,32.46,17200.0,26.4357,26.5092,26.4031,26.501,17200.0
2008-03-11 10:15:00,32.46,32.59,32.41,32.41,41000.0,26.501,26.6072,26.4602,26.4602,41000.0
2008-03-11 10:20:00,32.41,32.5,32.25,32.33,89700.0,26.4602,26.5337,26.3296,26.3949,89700.0
2008-03-11 10:25:00,32.33,32.48,32.3,32.43,42400.0,26.3949,26.5174,26.3704,26.4765,42400.0
2008-03-11 10:30:00,32.45,32.45,32.34,32.35,11200.0,26.4929,26.4929,26.4031,26.4112,11200.0
2008-03-11 10:35:00,32.35,32.36,32.08,32.1,27800.0,26.4112,26.4194,26.1908,26.2071,27800.0
2008-03-11 10:40:00,32.09,32.15,32.06,32.08,28600.0,26.199,26.2479,26.1745,26.1908,28600.0
2008-03-11 10:45:00,32.07,32.21,32.06,32.13,61200.0,26.1826,26.2969,26.1745,26.2316,61200.0
2008-03-11 10:50:00,32.12,32.25,32.11,32.15,40700.0,26.2235,26.3296,26.2153,26.2479,40700.0
2008-03-11 10:55:00,32.17,32.38,32.17,32.38,9400.0,26.2643,26.4357,26.2643,26.4357,9400.0
2008-03-11 11:00:00,32.41,32.5,32.4,32.46,13300.0,26.4602,26.5337,26.4521,26.501,13300.0
2008-03-11 11:05:00,32.46,32.46,32.37,32.39,8700.0,26.501,26.501,26.4276,26.4439,8700.0
2008-03-11 11:10:00,32.39,32.4,32.2,32.2,21700.0,26.4439,26.4521,26.2888,26.2888,21700.0
2008-03-11 11:15:00,32.21,32.21,32.08,32.11,24200.0,26.2969,26.2969,26.1908,26.2153,24200.0
2008-03-11 11:20:00,32.1,32.1,32.0,32.07,30700.0,26.2071,26.2071,26.1255,26.1826,30700.0
2008-03-11 11:25:00,32.06,32.23,32.06,32.22,15700.0,26.1745,26.3133,26.1745,26.3051,15700.0
2008-03-11 11:30:00,32.23,32.23,32.13,32.23,13400.0,26.3133,26.3133,26.2316,26.3133,13400.0
2008-03-11 11:35:00,32.23,32.24,32.11,32.17,20600.0,26.3133,26.3214,26.2153,26.2643,20600.0
2008-03-11 11:40:00,32.16,32.18,32.09,32.13,23500.0,26.2561,26.2724,26.199,26.2316,23500.0
2008-03-11 11:45:00,32.14,32.14,32.0,32.0,35900.0,26.2398,26.2398,26.1255,26.1255,35900.0
2008-03-11 11:50:00,32.0,32.0,31.92,31.99,26000.0,26.1255,26.1255,26.0602,26.1173,26000.0
2008-03-11 11:55:00,32.0,32.03,31.88,31.9,15300.0,26.1255,26.15,26.0275,26.0438,15300.0
2008-03-11 12:00:00,31.92,32.0,31.91,32.0,8600.0,26.0602,26.1255,26.052,26.1255,8600.0
2008-03-11 12:05:00,32.01,32.05,31.96,32.05,21400.0,26.1336,26.1663,26.0928,26.1663,21400.0
2008-03-11 12:10:00,32.04,32.08,31.99,32.05,21400.0,26.1581,26.1908,26.1173,26.1663,21400.0
2008-03-11 12:15:00,32.07,32.08,32.0,32.03,14100.0,26.1826,26.1908,26.1255,26.15,14100.0
2008-03-11 12:20:00,32.03,32.09,32.03,32.09,12000.0,26.15,26.199,26.15,26.199,12000.0
2008-03-11 12:25:00,32.09,32.09,31.96,31.98,19000.0,26.199,26.199,26.0928,26.1092,19000.0
2008-03-11 12:30:00,31.98,31.99,31.94,31.95,7000.0,26.1092,26.1173,26.0765,26.0847,7000.0
2008-03-11 12:35:00,31.95,31.98,31.93,31.98,7000.0,26.0847,26.1092,26.0683,26.1092,7000.0
2008-03-11 12:40:00,31.98,31.98,31.94,31.96,12200.0,26.1092,26.1092,26.0765,26.0928,12200.0
2008-03-11 12:45:00,31.95,31.95,31.82,31.82,15900.0,26.0847,26.0847,25.9785,25.9785,15900.0
2008-03-11 12:50:00,31.81,31.84,31.81,31.83,17100.0,25.9704,25.9949,25.9704,25.9867,17100.0
2008-03-11 12:55:00,31.84,32.17,31.84,32.04,41200.0,25.9949,26.2643,25.9949,26.1581,41200.0
2008-03-11 13:00:00,32.06,32.13,32.05,32.09,44000.0,26.1745,26.2316,26.1663,26.199,44000.0
2008-03-11 13:05:00,32.08,32.1,32.0,32.03,49100.0,26.1908,26.2071,26.1255,26.15,49100.0
2008-03-11 13:10:00,32.03,32.07,31.9,31.92,65000.0,26.15,26.1826,26.0438,26.0602,65000.0
2008-03-11 13:15:00,31.9,31.93,31.82,31.87,26900.0,26.0438,26.0683,25.9785,26.0193,26900.0
2008-03-11 13:20:00,31.86,31.93,31.78,31.91,55900.0,26.0112,26.0683,25.9459,26.052,55900.0
2008-03-11 13:25:00,31.9,31.93,31.85,31.89,65200.0,26.0438,26.0683,26.003,26.0357,65200.0
2008-03-11 13:30:00,31.89,31.89,31.78,31.82,52000.0,26.0357,26.0357,25.9459,25.9785,52000.0
2008-03-11 13:35:00,31.83,31.87,31.81,31.85,14600.0,25.9867,26.0193,25.9704,26.003,14600.0
2008-03-11 13:40:00,31.87,31.9,31.8,31.9,10100.0,26.0193,26.0438,25.9622,26.0438,10100.0
2008-03-11 13:45:00,31.89,31.94,31.82,31.94,11600.0,26.0357,26.0765,25.9785,26.0765,11600.0
2008-03-11 13:50:00,31.94,32.0,31.93,32.0,16500.0,26.0765,26.1255,26.0683,26.1255,16500.0
2008-03-11 13:55:00,32.0,32.04,31.99,32.0,41100.0,26.1255,26.1581,26.1173,26.1255,41100.0
2008-03-11 14:00:00,32.0,32.14,31.99,32.01,33000.0,26.1255,26.2398,26.1173,26.1336,33000.0
2008-03-11 14:05:00,32.04,32.05,31.95,32.01,43400.0,26.1581,26.1663,26.0847,26.1336,43400.0
2008-03-11 14:10:00,32.01,32.05,31.95,31.96,47500.0,26.1336,26.1663,26.0847,26.0928,47500.0
2008-03-11 14:15:00,31.96,32.05,31.92,32.04,70200.0,26.0928,26.1663,26.0602,26.1581,70200.0
2008-03-11 14:20:00,32.03,32.07,31.95,32.01,32700.0,26.15,26.1826,26.0847,26.1336,32700.0
2008-03-11 14:25:00,32.01,32.02,31.97,32.01,40800.0,26.1336,26.1418,26.101,26.1336,40800.0
2008-03-11 14:30:00,32.01,32.07,31.99,32.07,25500.0,26.1336,26.1826,26.1173,26.1826,25500.0
2008-03-11 14:35:00,32.07,32.12,32.06,32.1,28400.0,26.1826,26.2235,26.1745,26.2071,28400.0
2008-03-11 14:40:00,32.1,32.1,31.95,31.99,60700.0,26.2071,26.2071,26.0847,26.1173,60700.0
2008-03-11 14:45:00,32.0,32.15,31.99,32.13,65800.0,26.1255,26.2479,26.1173,26.2316,65800.0
2008-03-11 14:50:00,32.14,32.2,32.07,32.2,50300.0,26.2398,26.2888,26.1826,26.2888,50300.0
2008-03-11 14:55:00,32.22,32.24,32.13,32.14,39400.0,26.3051,26.3214,26.2316,26.2398,39400.0
2008-03-11 15:00:00,32.13,32.15,32.04,32.06,68500.0,26.2316,26.2479,26.1581,26.1745,68500.0
2008-03-11 15:05:00,32.07,32.17,32.07,32.16,41700.0,26.1826,26.2643,26.1826,26.2561,41700.0
2008-03-11 15:10:00,32.16,32.18,32.04,32.04,53500.0,26.2561,26.2724,26.1581,26.1581,53500.0
2008-03-11 15:15:00,32.04,32.16,32.04,32.15,71800.0,26.1581,26.2561,26.1581,26.2479,71800.0
2008-03-11 15:20:00,32.15,32.25,32.14,32.22,54100.0,26.2479,26.3296,26.2398,26.3051,54100.0
2008-03-11 15:25:00,32.24,32.29,32.24,32.28,33400.0,26.3214,26.3622,26.3214,26.3541,33400.0
2008-03-11 15:30:00,32.28,32.29,32.12,32.15,54400.0,26.3541,26.3622,26.2235,26.2479,54400.0
2008-03-11 15:35:00,32.15,32.36,32.14,32.29,51100.0,26.2479,26.4194,26.2398,26.3622,51100.0
2008-03-11 15:40:00,32.29,32.33,32.26,32.33,39300.0,26.3622,26.3949,26.3378,26.3949,39300.0
2008-03-11 15:45:00,32.35,32.4,32.31,32.37,30500.0,26.4112,26.4521,26.3786,26.4276,30500.0
2008-03-11 15:50:00,32.38,32.5,32.38,32.45,64300.0,26.4357,26.5337,26.4357,26.4929,64300.0
2008-03-11 15:55:00,32.46,32.55,32.43,32.51,92300.0,26.501,26.5745,26.4765,26.5419,92300.0
2008-03-12 09:30:00,32.32,32.58,32.29,32.54,35600.0,26.3867,26.599,26.3622,26.5664,35600.0
2008-03-12 09:35:00,32.51,32.85,32.5,32.82,26200.0,26.5419,26.8194,26.5337,26.7949,26200.0
2008-03-12 09:40:00,32.76,32.85,32.75,32.81,46000.0,26.746,26.8194,26.7378,26.7868,46000.0
2008-03-12 09:45:00,32.81,32.81,32.72,32.78,37000.0,26.7868,26.7868,26.7133,26.7623,37000.0
2008-03-12 09:50:00,32.78,32.97,32.74,32.96,69000.0,26.7623,26.9174,26.7296,26.9092,69000.0
2008-03-12 09:55:00,32.96,33.19,32.93,33.12,62700.0,26.9092,27.097,26.8848,27.0399,62700.0
2008-03-12 10:00:00,33.16,33.17,32.9,33.0,50500.0,27.0725,27.0807,26.8603,26.9419,50500.0
2008-03-12 10:05:00,32.99,32.99,32.79,32.85,22100.0,26.9337,26.9337,26.7705,26.8194,22100.0
2008-03-12 10:10:00,32.86,32.89,32.67,32.75,30400.0,26.8276,26.8521,26.6725,26.7378,30400.0
2008-03-12 10:15:00,32.75,32.94,32.75,32.93,14800.0,26.7378,26.8929,26.7378,26.8848,14800.0
2008-03-12 10:20:00,32.94,33.01,32.94,32.99,16800.0,26.8929,26.9501,26.8929,26.9337,16800.0
2008-03-12 10:25:00,32.98,33.03,32.94,33.0,16900.0,26.9256,26.9664,26.8929,26.9419,16900.0
2008-03-12 10:30:00,33.0,33.01,32.88,32.97,48700.0,26.9419,26.9501,26.8439,26.9174,48700.0
2008-03-12 10:35:00,32.99,33.11,32.98,33.05,64300.0,26.9337,27.0317,26.9256,26.9827,64300.0
2008-03-12 10:40:00,33.04,33.1,33.02,33.06,109600.0,26.9746,27.0235,26.9582,26.9909,109600.0
2008-03-12 10:45:00,33.06,33.07,32.93,32.95,37800.0,26.9909,26.9991,26.8848,26.9011,37800.0
2008-03-12 10:50:00,32.95,33.17,32.9,32.9,81300.0,26.9011,27.0807,26.8603,26.8603,81300.0
2008-03-12 10:55:00,32.86,32.93,32.78,32.93,36900.0,26.8276,26.8848,26.7623,26.8848,36900.0
2008-03-12 11:00:00,32.92,33.0,32.92,32.94,28400.0,26.8766,26.9419,26.8766,26.8929,28400.0
2008-03-12 11:05:00,32.96,33.0,32.94,33.0,26300.0,26.9092,26.9419,26.8929,26.9419,26300.0
2008-03-12 11:10:00,33.0,33.05,32.95,33.0,51900.0,26.9419,26.9827,26.9011,26.9419,51900.0
2008-03-12 11:15:00,33.0,33.09,32.99,33.03,101400.0,26.9419,27.0154,26.9337,26.9664,101400.0
2008-03-12 11:20:00,33.04,33.07,33.02,33.06,31800.0,26.9746,26.9991,26.9582,26.9909,31800.0
2008-03-12 11:25:00,33.07,33.13,33.05,33.1,37400.0,26.9991,27.048,26.9827,27.0235,37400.0
2008-03-12 11:30:00,33.1,33.11,33.08,33.1,46100.0,27.0235,27.0317,27.0072,27.0235,46100.0
2008-03-12 11:35:00,33.1,33.13,33.06,33.13,36800.0,27.0235,27.048,26.9909,27.048,36800.0
2008-03-12 11:40:00,33.12,33.15,33.12,33.13,35800.0,27.0399,27.0644,27.0399,27.048,35800.0
2008-03-12 11:45:00,33.14,33.14,33.1,33.11,33000.0,27.0562,27.0562,27.0235,27.0317,33000.0
2008-03-12 11:50:00,33.1,33.15,33.1,33.15,60300.0,27.0235,27.0644,27.0235,27.0644,60300.0
2008-03-12 11:55:00,33.15,33.23,33.05,33.13,82000.0,27.0644,27.1297,26.9827,27.048,82000.0
2008-03-12 12:00:00,33.13,33.2,33.11,33.2,24100.0,27.048,27.1052,27.0317,27.1052,24100.0
2008-03-12 12:05:00,33.2,33.28,33.16,33.19,36300.0,27.1052,27.1705,27.0725,27.097,36300.0
2008-03-12 12:10:00,33.2,33.31,33.19,33.31,22600.0,27.1052,27.195,27.097,27.195,22600.0
2008-03-12 12:15:00,33.28,33.34,33.15,33.15,26400.0,27.1705,27.2195,27.0644,27.0644,26400.0
2008-03-12 12:20:00,33.15,33.17,33.1,33.1,16700.0,27.0644,27.0807,27.0235,27.0235,16700.0
2008-03-12 12:25:00,33.1,33.12,33.07,33.09,44300.0,27.0235,27.0399,26.9991,27.0154,44300.0
2008-03-12 12:30:00,33.09,33.17,33.08,33.17,65800.0,27.0154,27.0807,27.0072,27.0807,65800.0
2008-03-12 12:35:00,33.21,33.3,33.2,33.3,10500.0,27.1134,27.1868,27.1052,27.1868,10500.0
2008-03-12 12:40:00,33.31,33.37,33.3,33.34,23300.0,27.195,27.244,27.1868,27.2195,23300.0
2008-03-12 12:45:00,33.34,33.35,33.15,33.21,87500.0,27.2195,27.2277,27.0644,27.1134,87500.0
2008-03-12 12:50:00,33.2,33.24,33.19,33.23,12200.0,27.1052,27.1378,27.097,27.1297,12200.0
2008-03-12 12:55:00,33.24,33.35,33.23,33.31,15900.0,27.1378,27.2277,27.1297,27.195,15900.0
2008-03-12 13:00:00,33.31,33.42,33.3,33.39,46400.0,27.195,27.2848,27.1868,27.2603,46400.0
2008-03-12 13:05:00,33.37,33.63,33.37,33.6,48800.0,27.244,27.4562,27.244,27.4318,48800.0
2008-03-12 13:10:00,33.6,33.64,33.54,33.56,46200.0,27.4318,27.4644,27.3828,27.3991,46200.0
2008-03-12 13:15:00,33.56,33.58,33.48,33.55,41100.0,27.3991,27.4154,27.3338,27.3909,41100.0
2008-03-12 13:20:00,33.58,33.73,33.58,33.7,25400.0,27.4154,27.5379,27.4154,27.5134,25400.0
2008-03-12 13:25:00,33.68,33.73,33.64,33.64,25700.0,27.4971,27.5379,27.4644,27.4644,25700.0
2008-03-12 13:30:00,33.64,33.65,33.48,33.48,41200.0,27.4644,27.4726,27.3338,27.3338,41200.0
2008-03-12 13:35:00,33.48,33.67,33.48,33.65,20200.0,27.3338,27.4889,27.3338,27.4726,20200.0
2008-03-12 13:40:00,33.65,33.71,33.53,33.54,35100.0,27.4726,27.5216,27.3746,27.3828,35100.0
2008-03-12 13:45:00,33.55,33.55,33.51,33.54,12900.0,27.3909,27.3909,27.3583,27.3828,12900.0
2008-03-12 13:50:00,33.52,33.67,33.52,33.65,16200.0,27.3664,27.4889,27.3664,27.4726,16200.0
2008-03-12 13:55:00,33.68,33.74,33.65,33.72,22900.0,27.4971,27.5461,27.4726,27.5297,22900.0
2008-03-12 14:00:00,33.7,33.74,33.67,33.72,48900.0,27.5134,27.5461,27.4889,27.5297,48900.0
2008-03-12 14:05:00,33.74,33.8,33.63,33.8,47600.0,27.5461,27.595,27.4562,27.595,47600.0
2008-03-12 14:10:00,33.8,33.83,33.74,33.76,34000.0,27.595,27.6195,27.5461,27.5624,34000.0
2008-03-12 14:15:00,33.74,33.94,33.74,33.91,30700.0,27.5461,27.7093,27.5461,27.6848,30700.0
2008-03-12 14:20:00,33.92,33.93,33.74,33.75,51100.0,27.693,27.7012,27.5461,27.5542,51100.0
2008-03-12 14:25:00,33.75,33.77,33.74,33.77,16600.0,27.5542,27.5705,27.5461,27.5705,16600.0
2008-03-12 14:30:00,33.77,33.81,33.75,33.76,53100.0,27.5705,27.6032,27.5542,27.5624,53100.0
2008-03-12 14:35:00,33.76,33.8,33.72,33.75,40300.0,27.5624,27.595,27.5297,27.5542,40300.0
2008-03-12 14:40:00,33.73,33.94,33.73,33.94,31700.0,27.5379,27.7093,27.5379,27.7093,31700.0
2008-03-12 14:45:00,33.93,33.93,33.78,33.8,30500.0,27.7012,27.7012,27.5787,27.595,30500.0
2008-03-12 14:50:00,33.83,33.91,33.81,33.87,15900.0,27.6195,27.6848,27.6032,27.6522,15900.0
2008-03-12 14:55:00,33.86,33.86,33.73,33.77,21300.0,27.644,27.644,27.5379,27.5705,21300.0
2008-03-12 15:00:00,33.79,33.79,33.65,33.73,21600.0,27.5869,27.5869,27.4726,27.5379,21600.0
2008-03-12 15:05:00,33.73,33.79,33.64,33.66,27100.0,27.5379,27.5869,27.4644,27.4807,27100.0
2008-03-12 15:10:00,33.67,33.67,33.58,33.63,23700.0,27.4889,27.4889,27.4154,27.4562,23700.0
2008-03-12 15:15:00,33.62,33.7,33.55,33.7,23900.0,27.4481,27.5134,27.3909,27.5134,23900.0
2008-03-12 15:20:00,33.68,33.77,33.63,33.63,26800.0,27.4971,27.5705,27.4562,27.4562,26800.0
2008-03-12 15:25:00,33.63,33.65,33.47,33.47,45700.0,27.4562,27.4726,27.3256,27.3256,45700.0
2008-03-12 15:30:00,33.47,33.5,33.33,33.33,50000.0,27.3256,27.3501,27.2113,27.2113,50000.0
2008-03-12 15:35:00,33.33,33.33,33.16,33.18,55800.0,27.2113,27.2113,27.0725,27.0889,55800.0
2008-03-12 15:40:00,33.18,33.26,33.17,33.21,35200.0,27.0889,27.1542,27.0807,27.1134,35200.0
2008-03-12 15:45:00,33.21,33.22,33.14,33.19,49800.0,27.1134,27.1215,27.0562,27.097,49800.0
2008-03-12 15:50:00,33.2,33.26,33.1,33.11,72900.0,27.1052,27.1542,27.0235,27.0317,72900.0
2008-03-12 15:55:00,33.11,33.21,33.1,33.16,66100.0,27.0317,27.1134,27.0235,27.0725,66100.0
2008-03-13 09:30:00,32.52,32.58,32.4,32.46,29000.0,26.6677,26.7169,26.5693,26.6185,29000.0
2008-03-13 09:35:00,32.45,32.61,32.39,32.57,22100.0,26.6103,26.7415,26.5611,26.7087,22100.0
2008-03-13 09:40:00,32.6,32.6,32.29,32.33,18400.0,26.7333,26.7333,26.4791,26.5119,18400.0
2008-03-13 09:45:00,32.32,32.33,32.01,32.09,30400.0,26.5037,26.5119,26.2495,26.3151,30400.0
2008-03-13 09:50:00,32.06,32.1,31.95,32.02,41900.0,26.2905,26.3233,26.2003,26.2577,41900.0
2008-03-13 09:55:00,32.06,32.11,32.0,32.04,25400.0,26.2905,26.3315,26.2413,26.2741,25400.0
2008-03-13 10:00:00,32.0,32.02,31.92,31.97,17100.0,26.2413,26.2577,26.1756,26.2167,17100.0
2008-03-13 10:05:00,32.02,32.05,31.9,31.99,19600.0,26.2577,26.2823,26.1592,26.2331,19600.0
2008-03-13 10:10:00,31.99,32.1,31.97,31.99,30800.0,26.2331,26.3233,26.2167,26.2331,30800.0
2008-03-13 10:15:00,32.0,32.05,31.86,31.9,73300.0,26.2413,26.2823,26.1264,26.1592,73300.0
2008-03-13 10:20:00,31.85,31.85,31.47,31.54,53400.0,26.1182,26.1182,25.8066,25.864,53400.0
2008-03-13 10:25:00,31.54,31.69,31.54,31.69,25700.0,25.864,25.987,25.864,25.987,25700.0
2008-03-13 10:30:00,31.7,31.79,31.52,31.56,51600.0,25.9952,26.069,25.8476,25.8804,51600.0
2008-03-13 10:35:00,31.53,31.56,31.44,31.46,63200.0,25.8558,25.8804,25.782,25.7984,63200.0
2008-03-13 10:40:00,31.48,31.53,31.45,31.46,18300.0,25.8148,25.8558,25.7902,25.7984,18300.0
2008-03-13 10:45:00,31.46,31.49,31.4,31.45,34100.0,25.7984,25.823,25.7492,25.7902,34100.0
2008-03-13 10:50:00,31.45,31.48,31.4,31.4,9100.0,25.7902,25.8148,25.7492,25.7492,9100.0
2008-03-13 10:55:00,31.4,31.5,31.4,31.49,19200.0,25.7492,25.8312,25.7492,25.823,19200.0
2008-03-13 11:00:00,31.49,31.56,31.49,31.53,11700.0,25.823,25.8804,25.823,25.8558,11700.0
2008-03-13 11:05:00,31.53,31.9,31.53,31.8,30000.0,25.8558,26.1592,25.8558,26.0772,30000.0
2008-03-13 11:10:00,31.8,32.05,31.72,31.72,34300.0,26.0772,26.2823,26.0116,26.0116,34300.0
2008-03-13 11:15:00,31.72,31.88,31.66,31.66,34200.0,26.0116,26.1428,25.9624,25.9624,34200.0
2008-03-13 11:20:00,31.64,32.03,31.57,31.97,27700.0,25.946,26.2659,25.8886,26.2167,27700.0
2008-03-13 11:25:00,31.97,32.08,31.85,31.9,101600.0,26.2167,26.3069,26.1182,26.1592,101600.0
2008-03-13 11:30:00,31.9,31.95,31.8,31.8,15800.0,26.1592,26.2003,26.0772,26.0772,15800.0
2008-03-13 11:35:00,31.8,32.03,31.8,32.02,17800.0,26.0772,26.2659,26.0772,26.2577,17800.0
2008-03-13 11:40:00,32.01,32.05,31.93,31.93,18500.0,26.2495,26.2823,26.1839,26.1839,18500.0
2008-03-13 11:45:00,31.91,31.99,31.81,31.95,18500.0,26.1674,26.2331,26.0854,26.2003,18500.0
2008-03-13 11:50:00,31.95,32.24,31.95,32.12,42200.0,26.2003,26.4381,26.2003,26.3397,42200.0
2008-03-13 11:55:00,32.12,32.21,32.12,32.2,23500.0,26.3397,26.4135,26.3397,26.4053,23500.0
2008-03-13 12:00:00,32.2,32.57,32.19,32.48,22500.0,26.4053,26.7087,26.3971,26.6349,22500.0
2008-03-13 12:05:00,32.47,32.53,32.43,32.46,34900.0,26.6267,26.6759,26.5939,26.6185,34900.0
2008-03-13 12:10:00,32.46,32.48,32.28,32.3,24300.0,26.6185,26.6349,26.4709,26.4873,24300.0
2008-03-13 12:15:00,32.3,32.5,32.3,32.49,16900.0,26.4873,26.6513,26.4873,26.6431,16900.0
2008-03-13 12:20:00,32.5,32.51,32.32,32.36,9900.0,26.6513,26.6595,26.5037,26.5365,9900.0
2008-03-13 12:25:00,32.36,32.38,32.33,32.35,4500.0,26.5365,26.5529,26.5119,26.5283,4500.0
2008-03-13 12:30:00,32.33,32.4,32.33,32.38,5500.0,26.5119,26.5693,26.5119,26.5529,5500.0
2008-03-13 12:35:00,32.36,32.5,32.36,32.5,10300.0,26.5365,26.6513,26.5365,26.6513,10300.0
2008-03-13 12:40:00,32.48,32.5,32.28,32.31,11500.0,26.6349,26.6513,26.4709,26.4955,11500.0
2008-03-13 12:45:00,32.31,32.35,32.22,32.35,17100.0,26.4955,26.5283,26.4217,26.5283,17100.0
2008-03-13 12:50:00,32.38,32.49,32.33,32.47,22200.0,26.5529,26.6431,26.5119,26.6267,22200.0
2008-03-13 12:55:00,32.49,32.58,32.45,32.52,68500.0,26.6431,26.7169,26.6103,26.6677,68500.0
2008-03-13 13:00:00,32.52,32.57,32.5,32.56,25300.0,26.6677,26.7087,26.6513,26.7005,25300.0
2008-03-13 13:05:00,32.57,32.83,32.56,32.78,87300.0,26.7087,26.9219,26.7005,26.8809,87300.0
2008-03-13 13:10:00,32.75,32.81,32.69,32.72,25200.0,26.8563,26.9055,26.8071,26.8317,25200.0
2008-03-13 13:15:00,32.71,32.86,32.71,32.84,26700.0,26.8235,26.9465,26.8235,26.9301,26700.0
2008-03-13 13:20:00,32.84,32.99,32.84,32.94,15100.0,26.9301,27.0531,26.9301,27.0121,15100.0
2008-03-13 13:25:00,32.93,33.36,32.93,33.3,37400.0,27.0039,27.3565,27.0039,27.3073,37400.0
2008-03-13 13:30:00,33.3,33.41,33.3,33.34,31100.0,27.3073,27.3975,27.3073,27.3401,31100.0
2008-03-13 13:35:00,33.34,33.43,33.32,33.33,12300.0,27.3401,27.4139,27.3237,27.3319,12300.0
2008-03-13 13:40:00,33.3,33.32,33.12,33.21,9600.0,27.3073,27.3237,27.1597,27.2335,9600.0
2008-03-13 13:45:00,33.2,33.23,33.06,33.11,15700.0,27.2253,27.2499,27.1105,27.1515,15700.0
2008-03-13 13:50:00,33.1,33.28,33.06,33.26,50700.0,27.1433,27.2909,27.1105,27.2745,50700.0
2008-03-13 13:55:00,33.26,33.47,33.26,33.37,31600.0,27.2745,27.4467,27.2745,27.3647,31600.0
2008-03-13 14:00:00,33.34,33.39,33.24,33.39,20200.0,27.3401,27.3811,27.2581,27.3811,20200.0
2008-03-13 14:05:00,33.35,33.62,33.33,33.55,41000.0,27.3483,27.5697,27.3319,27.5123,41000.0
2008-03-13 14:10:00,33.55,33.68,33.53,33.68,28500.0,27.5123,27.6189,27.4959,27.6189,28500.0
2008-03-13 14:15:00,33.68,33.87,33.59,33.6,96900.0,27.6189,27.7747,27.5451,27.5533,96900.0
2008-03-13 14:20:00,33.6,33.7,33.6,33.67,30800.0,27.5533,27.6353,27.5533,27.6107,30800.0
2008-03-13 14:25:00,33.7,33.8,33.64,33.8,20200.0,27.6353,27.7173,27.5861,27.7173,20200.0
2008-03-13 14:30:00,33.8,33.8,33.48,33.48,27900.0,27.7173,27.7173,27.4549,27.4549,27900.0
2008-03-13 14:35:00,33.47,33.5,33.42,33.47,22600.0,27.4467,27.4713,27.4057,27.4467,22600.0
2008-03-13 14:40:00,33.46,33.47,33.33,33.38,34200.0,27.4385,27.4467,27.3319,27.3729,34200.0
2008-03-13 14:45:00,33.38,33.49,33.34,33.42,59800.0,27.3729,27.4631,27.3401,27.4057,59800.0
2008-03-13 14:50:00,33.41,33.68,33.41,33.62,77100.0,27.3975,27.6189,27.3975,27.5697,77100.0
2008-03-13 14:55:00,33.62,33.83,33.52,33.66,136300.0,27.5697,27.7419,27.4877,27.6025,136300.0
2008-03-13 15:00:00,33.66,33.68,33.51,33.53,135000.0,27.6025,27.6189,27.4795,27.4959,135000.0
2008-03-13 15:05:00,33.53,33.57,33.5,33.5,22500.0,27.4959,27.5287,27.4713,27.4713,22500.0
2008-03-13 15:10:00,33.5,33.73,33.5,33.6,143700.0,27.4713,27.6599,27.4713,27.5533,143700.0
2008-03-13 15:15:00,33.61,33.71,33.6,33.63,58200.0,27.5615,27.6435,27.5533,27.5779,58200.0
2008-03-13 15:20:00,33.64,33.65,33.58,33.64,37000.0,27.5861,27.5943,27.5369,27.5861,37000.0
2008-03-13 15:25:00,33.64,33.77,33.64,33.7,49100.0,27.5861,27.6927,27.5861,27.6353,49100.0
2008-03-13 15:30:00,33.7,33.85,33.65,33.66,45700.0,27.6353,27.7583,27.5943,27.6025,45700.0
2008-03-13 15:35:00,33.65,33.73,33.62,33.72,32000.0,27.5943,27.6599,27.5697,27.6517,32000.0
2008-03-13 15:40:00,33.73,33.81,33.68,33.79,77900.0,27.6599,27.7255,27.6189,27.7091,77900.0
2008-03-13 15:45:00,33.8,33.82,33.67,33.73,79100.0,27.7173,27.7337,27.6107,27.6599,79100.0
2008-03-13 15:50:00,33.74,33.81,33.6,33.81,85400.0,27.6681,27.7255,27.5533,27.7255,85400.0
2008-03-13 15:55:00,33.81,33.88,33.75,33.8,167600.0,27.7255,27.7829,27.6763,27.7173,167600.0
2008-03-14 09:30:00,33.27,33.46,33.0,33.1,18500.0,27.2827,27.4385,27.0613,27.1433,18500.0
2008-03-14 09:35:00,33.09,33.28,33.09,33.18,5800.0,27.1351,27.2909,27.1351,27.2089,5800.0
2008-03-14 09:40:00,33.22,33.22,32.95,33.0,78700.0,27.2417,27.2417,27.0203,27.0613,78700.0
2008-03-14 09:45:00,33.0,33.0,32.57,32.58,100800.0,27.0613,27.0613,26.7087,26.7169,100800.0
2008-03-14 09:50:00,32.58,32.58,32.26,32.39,28500.0,26.7169,26.7169,26.4545,26.5611,28500.0
2008-03-14 09:55:00,32.39,32.45,32.31,32.4,81600.0,26.5611,26.6103,26.4955,26.5693,81600.0
2008-03-14 10:00:00,32.4,32.4,32.05,32.21,44900.0,26.5693,26.5693,26.2823,26.4135,44900.0
2008-03-14 10:05:00,32.22,32.47,32.05,32.41,124800.0,26.4217,26.6267,26.2823,26.5775,124800.0
2008-03-14 10:10:00,32.41,32.57,32.36,32.42,35400.0,26.5775,26.7087,26.5365,26.5857,35400.0
2008-03-14 10:15:00,32.44,32.57,32.4,32.42,47800.0,26.6021,26.7087,26.5693,26.5857,47800.0
2008-03-14 10:20:00,32.45,32.52,32.34,32.47,50900.0,26.6103,26.6677,26.5201,26.6267,50900.0
2008-03-14 10:25:00,32.44,32.44,32.15,32.4,43600.0,26.6021,26.6021,26.3643,26.5693,43600.0
2008-03-14 10:30:00,32.39,32.47,32.32,32.32,12100.0,26.5611,26.6267,26.5037,26.5037,12100.0
2008-03-14 10:35:00,32.32,32.37,32.18,32.18,13600.0,26.5037,26.5447,26.3889,26.3889,13600.0
2008-03-14 10:40:00,32.21,32.22,32.05,32.1,31400.0,26.4135,26.4217,26.2823,26.3233,31400.0
2008-03-14 10:45:00,32.1,32.39,32.05,32.29,21600.0,26.3233,26.5611,26.2823,26.4791,21600.0
2008-03-14 10:50:00,32.32,32.44,32.25,32.41,31600.0,26.5037,26.6021,26.4463,26.5775,31600.0
2008-03-14 10:55:00,32.41,32.5,32.29,32.5,39200.0,26.5775,26.6513,26.4791,26.6513,39200.0
2008-03-14 11:00:00,32.5,32.5,32.34,32.38,8400.0,26.6513,26.6513,26.5201,26.5529,8400.0
2008-03-14 11:05:00,32.36,32.53,32.32,32.53,15900.0,26.5365,26.6759,26.5037,26.6759,15900.0
2008-03-14 11:10:00,32.44,32.47,32.36,32.38,7600.0,26.6021,26.6267,26.5365,26.5529,7600.0
2008-03-14 11:15:00,32.35,32.36,32.13,32.18,13100.0,26.5283,26.5365,26.3479,26.3889,13100.0
2008-03-14 11:20:00,32.19,32.31,32.15,32.21,20500.0,26.3971,26.4955,26.3643,26.4135,20500.0
2008-03-14 11:25:00,32.22,32.26,32.13,32.23,33700.0,26.4217,26.4545,26.3479,26.4299,33700.0
2008-03-14 11:30:00,32.22,32.28,32.08,32.11,43200.0,26.4217,26.4709,26.3069,26.3315,43200.0
2008-03-14 11:35:00,32.13,32.38,32.13,32.36,36500.0,26.3479,26.5529,26.3479,26.5365,36500.0
2008-03-14 11:40:00,32.37,32.47,32.36,32.41,32100.0,26.5447,26.6267,26.5365,26.5775,32100.0
2008-03-14 11:45:00,32.44,32.78,32.44,32.77,90900.0,26.6021,26.8809,26.6021,26.8727,90900.0
2008-03-14 11:50:00,32.78,32.78,32.5,32.53,26900.0,26.8809,26.8809,26.6513,26.6759,26900.0
2008-03-14 11:55:00,32.52,32.56,32.5,32.53,24900.0,26.6677,26.7005,26.6513,26.6759,24900.0
2008-03-14 12:00:00,32.55,32.68,32.53,32.66,35400.0,26.6923,26.7989,26.6759,26.7825,35400.0
2008-03-14 12:05:00,32.66,32.79,32.64,32.67,50700.0,26.7825,26.8891,26.7661,26.7907,50700.0
2008-03-14 12:10:00,32.66,32.7,32.63,32.69,71600.0,26.7825,26.8153,26.7579,26.8071,71600.0
2008-03-14 12:15:00,32.68,32.7,32.5,32.68,33000.0,26.7989,26.8153,26.6513,26.7989,33000.0
2008-03-14 12:20:00,32.67,32.73,32.57,32.57,40400.0,26.7907,26.8399,26.7087,26.7087,40400.0
2008-03-14 12:25:00,32.58,32.7,32.54,32.65,11200.0,26.7169,26.8153,26.6841,26.7743,11200.0
2008-03-14 12:30:00,32.65,32.66,32.55,32.56,7000.0,26.7743,26.7825,26.6923,26.7005,7000.0
2008-03-14 12:35:00,32.59,32.66,32.38,32.51,68700.0,26.7251,26.7825,26.5529,26.6595,68700.0
2008-03-14 12:40:00,32.47,32.53,32.35,32.42,24300.0,26.6267,26.6759,26.5283,26.5857,24300.0
2008-03-14 12:45:00,32.4,32.54,32.35,32.54,42200.0,26.5693,26.6841,26.5283,26.6841,42200.0
2008-03-14 12:50:00,32.53,32.63,32.34,32.46,72400.0,26.6759,26.7579,26.5201,26.6185,72400.0
2008-03-14 12:55:00,32.49,32.49,32.02,32.19,78600.0,26.6431,26.6431,26.2577,26.3971,78600.0
2008-03-14 13:00:00,32.19,32.19,32.0,32.03,94900.0,26.3971,26.3971,26.2413,26.2659,94900.0
2008-03-14 13:05:00,32.0,32.0,31.84,31.9,27800.0,26.2413,26.2413,26.11,26.1592,27800.0
2008-03-14 13:10:00,31.9,31.98,31.82,31.82,23000.0,26.1592,26.2249,26.0936,26.0936,23000.0
2008-03-14 13:15:00,31.81,32.03,31.79,31.88,43500.0,26.0854,26.2659,26.069,26.1428,43500.0
2008-03-14 13:20:00,31.89,31.91,31.82,31.89,8900.0,26.151,26.1674,26.0936,26.151,8900.0
2008-03-14 13:25:00,31.85,31.95,31.84,31.9,6600.0,26.1182,26.2003,26.11,26.1592,6600.0
2008-03-14 13:30:00,31.89,31.96,31.84,31.93,15000.0,26.151,26.2085,26.11,26.1839,15000.0
2008-03-14 13:35:00,31.93,31.98,31.83,31.98,19700.0,26.1839,26.2249,26.1018,26.2249,19700.0
2008-03-14 13:40:00,31.95,32.0,31.86,31.98,99200.0,26.2003,26.2413,26.1264,26.2249,99200.0
2008-03-14 13:45:00,31.96,32.06,31.87,31.99,56900.0,26.2085,26.2905,26.1346,26.2331,56900.0
2008-03-14 13:50:00,31.98,31.98,31.82,31.86,76700.0,26.2249,26.2249,26.0936,26.1264,76700.0
2008-03-14 13:55:00,31.87,32.02,31.85,31.85,82300.0,26.1346,26.2577,26.1182,26.1182,82300.0
2008-03-14 14:00:00,31.85,31.85,31.78,31.78,10200.0,26.1182,26.1182,26.0608,26.0608,10200.0
2008-03-14 14:05:00,31.81,31.87,31.75,31.78,26200.0,26.0854,26.1346,26.0362,26.0608,26200.0
2008-03-14 14:10:00,31.79,31.83,31.71,31.74,20100.0,26.069,26.1018,26.0034,26.028,20100.0
2008-03-14 14:15:00,31.74,31.87,31.63,31.68,15700.0,26.028,26.1346,25.9378,25.9788,15700.0
2008-03-14 14:20:00,31.69,31.69,31.57,31.68,15800.0,25.987,25.987,25.8886,25.9788,15800.0
2008-03-14 14:25:00,31.71,31.71,31.47,31.62,52200.0,26.0034,26.0034,25.8066,25.9296,52200.0
2008-03-14 14:30:00,31.62,31.66,31.58,31.64,16000.0,25.9296,25.9624,25.8968,25.946,16000.0
2008-03-14 14:35:00,31.65,31.68,31.48,31.56,39700.0,25.9542,25.9788,25.8148,25.8804,39700.0
2008-03-14 14:40:00,31.56,31.97,31.56,31.84,20300.0,25.8804,26.2167,25.8804,26.11,20300.0
2008-03-14 14:45:00,31.84,31.84,31.61,31.66,21600.0,26.11,26.11,25.9214,25.9624,21600.0
2008-03-14 14:50:00,31.64,31.72,31.55,31.72,26000.0,25.946,26.0116,25.8722,26.0116,26000.0
2008-03-14 14:55:00,31.74,31.77,31.68,31.77,6000.0,26.028,26.0526,25.9788,26.0526,6000.0
2008-03-14 15:00:00,31.77,31.84,31.67,31.81,15600.0,26.0526,26.11,25.9706,26.0854,15600.0
2008-03-14 15:05:00,31.8,31.8,31.6,31.67,49100.0,26.0772,26.0772,25.9132,25.9706,49100.0
2008-03-14 15:10:00,31.68,31.92,31.67,31.91,20000.0,25.9788,26.1756,25.9706,26.1674,20000.0
2008-03-14 15:15:00,31.93,32.25,31.93,32.11,24400.0,26.1839,26.4463,26.1839,26.3315,24400.0
2008-03-14 15:20:00,32.07,32.15,32.01,32.15,16700.0,26.2987,26.3643,26.2495,26.3643,16700.0
2008-03-14 15:25:00,32.17,32.33,32.17,32.26,24800.0,26.3807,26.5119,26.3807,26.4545,24800.0
2008-03-14 15:30:00,32.26,32.27,31.9,32.11,62900.0,26.4545,26.4627,26.1592,26.3315,62900.0
2008-03-14 15:35:00,32.11,32.28,32.09,32.11,57700.0,26.3315,26.4709,26.3151,26.3315,57700.0
2008-03-14 15:40:00,32.11,32.12,31.96,31.98,48800.0,26.3315,26.3397,26.2085,26.2249,48800.0
2008-03-14 15:45:00,31.99,32.0,31.8,31.95,61000.0,26.2331,26.2413,26.0772,26.2003,61000.0
2008-03-14 15:50:00,31.95,32.12,31.83,32.07,84500.0,26.2003,26.3397,26.1018,26.2987,84500.0
2008-03-14 15:55:00,32.08,32.25,32.01,32.11,90800.0,26.3069,26.4463,26.2495,26.3315,90800.0
2008-03-17 09:30:00,31.36,31.36,31.1,31.16,11900.0,25.7164,25.7164,25.5032,25.5524,11900.0
2008-03-17 09:35:00,31.18,31.41,31.16,31.29,23800.0,25.5688,25.7574,25.5524,25.659,23800.0
2008-03-17 09:40:00,31.32,31.39,31.11,31.11,25400.0,25.6836,25.741,25.5114,25.5114,25400.0
2008-03-17 09:45:00,31.07,31.21,30.86,30.86,44300.0,25.4786,25.5934,25.3064,25.3064,44300.0
2008-03-17 09:50:00,30.87,31.14,30.87,31.0,60600.0,25.3146,25.536,25.3146,25.4212,60600.0
2008-03-17 09:55:00,31.0,31.06,30.82,30.88,76300.0,25.4212,25.4704,25.2736,25.3228,76300.0
2008-03-17 10:00:00,30.87,31.0,30.79,30.99,94600.0,25.3146,25.4212,25.249,25.413,94600.0
2008-03-17 10:05:00,30.97,31.02,30.87,30.97,29200.0,25.3966,25.4376,25.3146,25.3966,29200.0
2008-03-17 10:10:00,30.98,31.06,30.93,31.0,39400.0,25.4048,25.4704,25.3638,25.4212,39400.0
2008-03-17 10:15:00,31.0,31.0,30.92,31.0,41800.0,25.4212,25.4212,25.3556,25.4212,41800.0
2008-03-17 10:20:00,31.0,31.18,30.98,31.18,58000.0,25.4212,25.5688,25.4048,25.5688,58000.0
2008-03-17 10:25:00,31.21,31.28,31.15,31.19,57000.0,25.5934,25.6508,25.5442,25.577,57000.0
2008-03-17 10:30:00,31.17,31.27,31.16,31.17,31500.0,25.5606,25.6426,25.5524,25.5606,31500.0
2008-03-17 10:35:00,31.17,31.34,31.16,31.31,26400.0,25.5606,25.7,25.5524,25.6754,26400.0
2008-03-17 10:40:00,31.31,31.66,31.31,31.59,17600.0,25.6754,25.9624,25.6754,25.905,17600.0
2008-03-17 10:45:00,31.57,31.65,31.36,31.58,26200.0,25.8886,25.9542,25.7164,25.8968,26200.0
2008-03-17 10:50:00,31.56,31.68,31.48,31.56,10600.0,25.8804,25.9788,25.8148,25.8804,10600.0
2008-03-17 10:55:00,31.55,31.55,31.3,31.32,26900.0,25.8722,25.8722,25.6672,25.6836,26900.0
2008-03-17 11:00:00,31.34,31.4,31.28,31.3,17500.0,25.7,25.7492,25.6508,25.6672,17500.0
2008-03-17 11:05:00,31.29,31.44,31.25,31.35,33900.0,25.659,25.782,25.6262,25.7082,33900.0
2008-03-17 11:10:00,31.3,31.35,31.29,31.35,25500.0,25.6672,25.7082,25.659,25.7082,25500.0
2008-03-17 11:15:00,31.34,31.38,31.28,31.33,22900.0,25.7,25.7328,25.6508,25.6918,22900.0
2008-03-17 11:20:00,31.33,31.5,31.32,31.36,17700.0,25.6918,25.8312,25.6836,25.7164,17700.0
2008-03-17 11:25:00,31.36,31.38,31.22,31.35,24900.0,25.7164,25.7328,25.6016,25.7082,24900.0
2008-03-17 11:30:00,31.36,31.42,31.25,31.3,25900.0,25.7164,25.7656,25.6262,25.6672,25900.0
2008-03-17 11:35:00,31.3,31.39,31.18,31.24,29500.0,25.6672,25.741,25.5688,25.618,29500.0
2008-03-17 11:40:00,31.21,31.3,31.18,31.19,9200.0,25.5934,25.6672,25.5688,25.577,9200.0
2008-03-17 11:45:00,31.19,31.27,31.18,31.22,5400.0,25.577,25.6426,25.5688,25.6016,5400.0
2008-03-17 11:50:00,31.22,31.22,31.12,31.13,12200.0,25.6016,25.6016,25.5196,25.5278,12200.0
2008-03-17 11:55:00,31.13,31.13,31.03,31.05,19100.0,25.5278,25.5278,25.4458,25.4622,19100.0
2008-03-17 12:00:00,31.01,31.12,30.97,31.1,13900.0,25.4294,25.5196,25.3966,25.5032,13900.0
2008-03-17 12:05:00,31.07,31.07,30.95,30.98,10400.0,25.4786,25.4786,25.3802,25.4048,10400.0
2008-03-17 12:10:00,30.98,31.03,30.94,31.02,15200.0,25.4048,25.4458,25.372,25.4376,15200.0
2008-03-17 12:15:00,31.01,31.02,30.95,30.96,9600.0,25.4294,25.4376,25.3802,25.3884,9600.0
2008-03-17 12:20:00,30.96,30.98,30.73,30.76,61400.0,25.3884,25.4048,25.1998,25.2244,61400.0
2008-03-17 12:25:00,30.74,30.76,30.58,30.66,28200.0,25.208,25.2244,25.0768,25.1424,28200.0
2008-03-17 12:30:00,30.67,30.74,30.61,30.61,32500.0,25.1506,25.208,25.1014,25.1014,32500.0
2008-03-17 12:35:00,30.66,30.69,30.58,30.61,23600.0,25.1424,25.167,25.0768,25.1014,23600.0
2008-03-17 12:40:00,30.63,30.7,30.53,30.56,21000.0,25.1178,25.1752,25.0358,25.0604,21000.0
2008-03-17 12:45:00,30.56,30.68,30.55,30.68,23100.0,25.0604,25.1588,25.0522,25.1588,23100.0
2008-03-17 12:50:00,30.68,30.69,30.57,30.6,15200.0,25.1588,25.167,25.0686,25.0932,15200.0
2008-03-17 12:55:00,30.59,30.7,30.58,30.61,14600.0,25.085,25.1752,25.0768,25.1014,14600.0
2008-03-17 13:00:00,30.61,30.63,30.55,30.58,109100.0,25.1014,25.1178,25.0522,25.0768,109100.0
2008-03-17 13:05:00,30.56,30.57,30.39,30.46,114100.0,25.0604,25.0686,24.921,24.9784,114100.0
2008-03-17 13:10:00,30.46,30.5,30.3,30.42,130700.0,24.9784,25.0112,24.8472,24.9456,130700.0
2008-03-17 13:15:00,30.41,30.5,30.35,30.4,89400.0,24.9374,25.0112,24.8882,24.9292,89400.0
2008-03-17 13:20:00,30.4,30.42,30.29,30.36,20700.0,24.9292,24.9456,24.839,24.8964,20700.0
2008-03-17 13:25:00,30.35,30.45,30.35,30.36,48900.0,24.8882,24.9702,24.8882,24.8964,48900.0
2008-03-17 13:30:00,30.38,30.43,30.36,30.39,33500.0,24.9128,24.9538,24.8964,24.921,33500.0
2008-03-17 13:35:00,30.4,30.42,30.31,30.35,101100.0,24.9292,24.9456,24.8554,24.8882,101100.0
2008-03-17 13:40:00,30.35,30.51,30.33,30.44,53000.0,24.8882,25.0194,24.8718,24.962,53000.0
2008-03-17 13:45:00,30.46,30.58,30.44,30.46,19400.0,24.9784,25.0768,24.962,24.9784,19400.0
2008-03-17 13:50:00,30.46,30.55,30.4,30.55,9700.0,24.9784,25.0522,24.9292,25.0522,9700.0
2008-03-17 13:55:00,30.54,30.62,30.49,30.61,54300.0,25.044,25.1096,25.003,25.1014,54300.0
2008-03-17 14:00:00,30.62,30.86,30.56,30.86,35000.0,25.1096,25.3064,25.0604,25.3064,35000.0
2008-03-17 14:05:00,30.82,30.88,30.76,30.84,37300.0,25.2736,25.3228,25.2244,25.29,37300.0
2008-03-17 14:10:00,30.8,30.82,30.5,30.52,70600.0,25.2572,25.2736,25.0112,25.0276,70600.0
2008-03-17 14:15:00,30.53,30.55,30.48,30.48,29200.0,25.0358,25.0522,24.9948,24.9948,29200.0
2008-03-17 14:20:00,30.48,30.48,30.36,30.39,31500.0,24.9948,24.9948,24.8964,24.921,31500.0
2008-03-17 14:25:00,30.4,30.41,30.3,30.34,30900.0,24.9292,24.9374,24.8472,24.88,30900.0
2008-03-17 14:30:00,30.36,30.36,30.26,30.28,16500.0,24.8964,24.8964,24.8144,24.8308,16500.0
2008-03-17 14:35:00,30.27,30.44,30.27,30.41,31500.0,24.8226,24.962,24.8226,24.9374,31500.0
2008-03-17 14:40:00,30.4,30.55,30.35,30.53,73600.0,24.9292,25.0522,24.8882,25.0358,73600.0
2008-03-17 14:45:00,30.54,30.59,30.35,30.36,20800.0,25.044,25.085,24.8882,24.8964,20800.0
2008-03-17 14:50:00,30.36,30.41,30.3,30.31,23600.0,24.8964,24.9374,24.8472,24.8554,23600.0
2008-03-17 14:55:00,30.32,30.44,30.26,30.26,80900.0,24.8636,24.962,24.8144,24.8144,80900.0
2008-03-17 15:00:00,30.27,30.53,30.22,30.53,53800.0,24.8226,25.0358,24.7816,25.0358,53800.0
2008-03-17 15:05:00,30.53,30.76,30.53,30.67,70700.0,25.0358,25.2244,25.0358,25.1506,70700.0
2008-03-17 15:10:00,30.67,30.68,30.51,30.6,35100.0,25.1506,25.1588,25.0194,25.0932,35100.0
2008-03-17 15:15:00,30.6,30.63,30.46,30.5,77900.0,25.0932,25.1178,24.9784,25.0112,77900.0
2008-03-17 15:20:00,30.5,30.65,30.42,30.61,76300.0,25.0112,25.1342,24.9456,25.1014,76300.0
2008-03-17 15:25:00,30.58,30.78,30.51,30.51,74900.0,25.0768,25.2408,25.0194,25.0194,74900.0
2008-03-17 15:30:00,30.51,30.88,30.5,30.87,61800.0,25.0194,25.3228,25.0112,25.3146,61800.0
2008-03-17 15:35:00,30.88,30.92,30.71,30.82,102100.0,25.3228,25.3556,25.1834,25.2736,102100.0
2008-03-17 15:40:00,30.83,30.99,30.78,30.92,115800.0,25.2818,25.413,25.2408,25.3556,115800.0
2008-03-17 15:45:00,30.9,30.99,30.78,30.96,75300.0,25.3392,25.413,25.2408,25.3884,75300.0
2008-03-17 15:50:00,30.95,30.95,30.74,30.84,42500.0,25.3802,25.3802,25.208,25.29,42500.0
2008-03-17 15:55:00,30.84,30.84,30.59,30.65,69500.0,25.29,25.29,25.085,25.1342,69500.0
2008-03-18 09:30:00,31.1,31.3,30.99,31.25,65900.0,25.5032,25.6672,25.413,25.6262,65900.0
2008-03-18 09:35:00,31.23,31.23,30.76,30.9,46800.0,25.6098,25.6098,25.2244,25.3392,46800.0
2008-03-18 09:40:00,30.88,30.9,30.77,30.81,23500.0,25.3228,25.3392,25.2326,25.2654,23500.0
2008-03-18 09:45:00,30.83,31.0,30.76,30.86,74900.0,25.2818,25.4212,25.2244,25.3064,74900.0
2008-03-18 09:50:00,30.86,30.96,30.86,30.91,53000.0,25.3064,25.3884,25.3064,25.3474,53000.0
2008-03-18 09:55:00,30.93,31.07,30.92,30.94,14600.0,25.3638,25.4786,25.3556,25.372,14600.0
2008-03-18 10:00:00,30.94,30.99,30.93,30.96,15100.0,25.372,25.413,25.3638,25.3884,15100.0
2008-03-18 10:05:00,30.94,31.11,30.88,31.07,56500.0,25.372,25.5114,25.3228,25.4786,56500.0
2008-03-18 10:10:00,31.06,31.13,31.0,31.08,45300.0,25.4704,25.5278,25.4212,25.4868,45300.0
2008-03-18 10:15:00,31.08,31.1,30.99,31.08,32400.0,25.4868,25.5032,25.413,25.4868,32400.0
2008-03-18 10:20:00,31.07,31.16,31.01,31.15,100000.0,25.4786,25.5524,25.4294,25.5442,100000.0
2008-03-18 10:25:00,31.15,31.21,31.08,31.17,94700.0,25.5442,25.5934,25.4868,25.5606,94700.0
2008-03-18 10:30:00,31.2,31.24,31.12,31.2,65900.0,25.5852,25.618,25.5196,25.5852,65900.0
2008-03-18 10:35:00,31.21,31.38,31.19,31.32,18300.0,25.5934,25.7328,25.577,25.6836,18300.0
2008-03-18 10:40:00,31.33,31.43,31.31,31.41,16500.0,25.6918,25.7738,25.6754,25.7574,16500.0
2008-03-18 10:45:00,31.4,31.52,31.4,31.47,28900.0,25.7492,25.8476,25.7492,25.8066,28900.0
2008-03-18 10:50:00,31.47,31.61,31.45,31.57,14700.0,25.8066,25.9214,25.7902,25.8886,14700.0
2008-03-18 10:55:00,31.55,31.55,31.48,31.48,13000.0,25.8722,25.8722,25.8148,25.8148,13000.0
2008-03-18 11:00:00,31.49,31.72,31.49,31.71,26900.0,25.823,26.0116,25.823,26.0034,26900.0
2008-03-18 11:05:00,31.72,31.79,31.7,31.71,22400.0,26.0116,26.069,25.9952,26.0034,22400.0
2008-03-18 11:10:00,31.71,31.78,31.61,31.61,23300.0,26.0034,26.0608,25.9214,25.9214,23300.0
2008-03-18 11:15:00,31.59,31.63,31.54,31.63,9900.0,25.905,25.9378,25.864,25.9378,9900.0
2008-03-18 11:20:00,31.63,31.84,31.63,31.84,21200.0,25.9378,26.11,25.9378,26.11,21200.0
2008-03-18 11:25:00,31.85,31.88,31.8,31.81,16600.0,26.1182,26.1428,26.0772,26.0854,16600.0
2008-03-18 11:30:00,31.81,31.89,31.79,31.83,13700.0,26.0854,26.151,26.069,26.1018,13700.0
2008-03-18 11:35:00,31.83,31.92,31.83,31.9,11600.0,26.1018,26.1756,26.1018,26.1592,11600.0
2008-03-18 11:40:00,31.91,32.13,31.9,32.12,64600.0,26.1674,26.3479,26.1592,26.3397,64600.0
2008-03-18 11:45:00,32.1,32.1,32.0,32.03,39000.0,26.3233,26.3233,26.2413,26.2659,39000.0
2008-03-18 11:50:00,32.03,32.04,31.95,31.99,5200.0,26.2659,26.2741,26.2003,26.2331,5200.0
2008-03-18 11:55:00,31.98,31.98,31.94,31.97,33500.0,26.2249,26.2249,26.1921,26.2167,33500.0
2008-03-18 12:00:00,31.96,32.0,31.95,31.97,9800.0,26.2085,26.2413,26.2003,26.2167,9800.0
2008-03-18 12:05:00,31.97,32.01,31.87,31.96,46000.0,26.2167,26.2495,26.1346,26.2085,46000.0
2008-03-18 12:10:00,31.99,32.1,31.92,32.02,68200.0,26.2331,26.3233,26.1756,26.2577,68200.0
2008-03-18 12:15:00,32.02,32.07,31.95,32.06,42400.0,26.2577,26.2987,26.2003,26.2905,42400.0
2008-03-18 12:20:00,32.05,32.09,32.0,32.01,5700.0,26.2823,26.3151,26.2413,26.2495,5700.0
2008-03-18 12:25:00,32.01,32.04,32.0,32.01,5600.0,26.2495,26.2741,26.2413,26.2495,5600.0
2008-03-18 12:30:00,32.03,32.17,31.99,32.16,36300.0,26.2659,26.3807,26.2331,26.3725,36300.0
2008-03-18 12:35:00,32.16,32.18,32.01,32.12,34400.0,26.3725,26.3889,26.2495,26.3397,34400.0
2008-03-18 12:40:00,32.13,32.13,32.0,32.06,33100.0,26.3479,26.3479,26.2413,26.2905,33100.0
2008-03-18 12:45:00,32.02,32.06,31.96,32.04,49900.0,26.2577,26.2905,26.2085,26.2741,49900.0
2008-03-18 12:50:00,32.03,32.1,32.01,32.08,12600.0,26.2659,26.3233,26.2495,26.3069,12600.0
2008-03-18 12:55:00,32.08,32.1,32.0,32.06,22400.0,26.3069,26.3233,26.2413,26.2905,22400.0
2008-03-18 13:00:00,32.07,32.07,31.97,32.04,20500.0,26.2987,26.2987,26.2167,26.2741,20500.0
2008-03-18 13:05:00,32.05,32.05,31.98,32.04,47600.0,26.2823,26.2823,26.2249,26.2741,47600.0
2008-03-18 13:10:00,32.04,32.1,31.97,32.09,173000.0,26.2741,26.3233,26.2167,26.3151,173000.0
2008-03-18 13:15:00,32.09,32.11,32.07,32.08,10300.0,26.3151,26.3315,26.2987,26.3069,10300.0
2008-03-18 13:20:00,32.09,32.22,32.06,32.22,70200.0,26.3151,26.4217,26.2905,26.4217,70200.0
2008-03-18 13:25:00,32.22,32.22,32.06,32.09,110300.0,26.4217,26.4217,26.2905,26.3151,110300.0
2008-03-18 13:30:00,32.09,32.22,32.08,32.22,26700.0,26.3151,26.4217,26.3069,26.4217,26700.0
2008-03-18 13:35:00,32.2,32.26,32.14,32.24,51000.0,26.4053,26.4545,26.3561,26.4381,51000.0
2008-03-18 13:40:00,32.24,32.29,32.17,32.27,29000.0,26.4381,26.4791,26.3807,26.4627,29000.0
2008-03-18 13:45:00,32.26,32.32,32.25,32.3,13700.0,26.4545,26.5037,26.4463,26.4873,13700.0
2008-03-18 13:50:00,32.31,32.4,32.3,32.39,17200.0,26.4955,26.5693,26.4873,26.5611,17200.0
2008-03-18 13:55:00,32.38,32.38,32.35,32.37,7800.0,26.5529,26.5529,26.5283,26.5447,7800.0
2008-03-18 14:00:00,32.35,32.48,32.27,32.36,62800.0,26.5283,26.6349,26.4627,26.5365,62800.0
2008-03-18 14:05:00,32.35,32.38,32.25,32.25,49400.0,26.5283,26.5529,26.4463,26.4463,49400.0
2008-03-18 14:10:00,32.27,32.3,32.14,32.14,48900.0,26.4627,26.4873,26.3561,26.3561,48900.0
2008-03-18 14:15:00,32.14,32.28,31.79,32.28,40800.0,26.3561,26.4709,26.069,26.4709,40800.0
2008-03-18 14:20:00,32.28,32.39,32.02,32.17,20100.0,26.4709,26.5611,26.2577,26.3807,20100.0
2008-03-18 14:25:00,32.13,32.15,31.8,32.0,32300.0,26.3479,26.3643,26.0772,26.2413,32300.0
2008-03-18 14:30:00,31.97,32.01,31.65,31.82,34400.0,26.2167,26.2495,25.9542,26.0936,34400.0
2008-03-18 14:35:00,31.83,31.98,31.61,31.73,29700.0,26.1018,26.2249,25.9214,26.0198,29700.0
2008-03-18 14:40:00,31.7,32.0,31.7,31.96,24700.0,25.9952,26.2413,25.9952,26.2085,24700.0
2008-03-18 14:45:00,31.97,32.23,31.93,31.98,36400.0,26.2167,26.4299,26.1839,26.2249,36400.0
2008-03-18 14:50:00,31.98,32.2,31.98,32.2,61900.0,26.2249,26.4053,26.2249,26.4053,61900.0
2008-03-18 14:55:00,32.22,32.61,32.22,32.51,55600.0,26.4217,26.7415,26.4217,26.6595,55600.0
2008-03-18 15:00:00,32.52,32.53,32.29,32.37,24000.0,26.6677,26.6759,26.4791,26.5447,24000.0
2008-03-18 15:05:00,32.37,32.41,32.29,32.4,24200.0,26.5447,26.5775,26.4791,26.5693,24200.0
2008-03-18 15:10:00,32.4,32.4,32.22,32.24,27400.0,26.5693,26.5693,26.4217,26.4381,27400.0
2008-03-18 15:15:00,32.24,32.4,32.23,32.39,30900.0,26.4381,26.5693,26.4299,26.5611,30900.0
2008-03-18 15:20:00,32.39,32.55,32.39,32.52,26800.0,26.5611,26.6923,26.5611,26.6677,26800.0
2008-03-18 15:25:00,32.52,32.54,32.32,32.35,22900.0,26.6677,26.6841,26.5037,26.5283,22900.0
2008-03-18 15:30:00,32.32,32.49,32.22,32.43,26800.0,26.5037,26.6431,26.4217,26.5939,26800.0
2008-03-18 15:35:00,32.43,32.56,32.4,32.55,25200.0,26.5939,26.7005,26.5693,26.6923,25200.0
2008-03-18 15:40:00,32.53,32.56,32.39,32.52,67700.0,26.6759,26.7005,26.5611,26.6677,67700.0
2008-03-18 15:45:00,32.52,32.54,32.21,32.21,59000.0,26.6677,26.6841,26.4135,26.4135,59000.0
2008-03-18 15:50:00,32.2,32.29,32.07,32.09,134600.0,26.4053,26.4791,26.2987,26.3151,134600.0
2008-03-18 15:55:00,32.09,32.16,31.98,32.04,122400.0,26.3151,26.3725,26.2249,26.2741,122400.0
2008-03-19 09:30:00,32.6,32.6,31.61,32.4,42100.0,26.7333,26.7333,25.9214,26.5693,42100.0
2008-03-19 09:35:00,32.39,32.4,31.93,31.99,9700.0,26.5611,26.5693,26.1839,26.2331,9700.0
2008-03-19 09:40:00,32.02,32.09,31.9,32.01,21800.0,26.2577,26.3151,26.1592,26.2495,21800.0
2008-03-19 09:45:00,32.0,32.11,31.85,32.04,79800.0,26.2413,26.3315,26.1182,26.2741,79800.0
2008-03-19 09:50:00,32.02,32.03,31.73,31.73,67400.0,26.2577,26.2659,26.0198,26.0198,67400.0
2008-03-19 09:55:00,31.75,31.79,31.6,31.6,36000.0,26.0362,26.069,25.9132,25.9132,36000.0
2008-03-19 10:00:00,31.6,31.66,31.52,31.62,71000.0,25.9132,25.9624,25.8476,25.9296,71000.0
2008-03-19 10:05:00,31.62,31.62,31.29,31.36,67300.0,25.9296,25.9296,25.659,25.7164,67300.0
2008-03-19 10:10:00,31.35,31.42,31.28,31.42,71900.0,25.7082,25.7656,25.6508,25.7656,71900.0
2008-03-19 10:15:00,31.38,31.45,31.29,31.29,143900.0,25.7328,25.7902,25.659,25.659,143900.0
2008-03-19 10:20:00,31.3,31.4,31.3,31.36,25800.0,25.6672,25.7492,25.6672,25.7164,25800.0
2008-03-19 10:25:00,31.35,31.39,31.23,31.3,100500.0,25.7082,25.741,25.6098,25.6672,100500.0
2008-03-19 10:30:00,31.28,31.3,31.0,31.02,57400.0,25.6508,25.6672,25.4212,25.4376,57400.0
2008-03-19 10:35:00,31.02,31.1,30.95,31.1,35300.0,25.4376,25.5032,25.3802,25.5032,35300.0
2008-03-19 10:40:00,31.12,31.26,31.1,31.23,106800.0,25.5196,25.6344,25.5032,25.6098,106800.0
2008-03-19 10:45:00,31.22,31.23,31.18,31.18,32100.0,25.6016,25.6098,25.5688,25.5688,32100.0
2008-03-19 10:50:00,31.18,31.23,31.18,31.2,107400.0,25.5688,25.6098,25.5688,25.5852,107400.0
2008-03-19 10:55:00,31.22,31.22,31.09,31.11,46600.0,25.6016,25.6016,25.495,25.5114,46600.0
2008-03-19 11:00:00,31.12,31.2,31.06,31.17,69800.0,25.5196,25.5852,25.4704,25.5606,69800.0
2008-03-19 11:05:00,31.17,31.2,31.12,31.18,25900.0,25.5606,25.5852,25.5196,25.5688,25900.0
2008-03-19 11:10:00,31.2,31.57,31.17,31.54,142300.0,25.5852,25.8886,25.5606,25.864,142300.0
2008-03-19 11:15:00,31.54,31.56,31.38,31.52,46900.0,25.864,25.8804,25.7328,25.8476,46900.0
2008-03-19 11:20:00,31.52,31.62,31.52,31.56,48000.0,25.8476,25.9296,25.8476,25.8804,48000.0
2008-03-19 11:25:00,31.56,31.62,31.54,31.62,22200.0,25.8804,25.9296,25.864,25.9296,22200.0
2008-03-19 11:30:00,31.63,31.63,31.58,31.6,22400.0,25.9378,25.9378,25.8968,25.9132,22400.0
2008-03-19 11:35:00,31.59,31.69,31.58,31.63,24900.0,25.905,25.987,25.8968,25.9378,24900.0
2008-03-19 11:40:00,31.65,31.72,31.65,31.7,16600.0,25.9542,26.0116,25.9542,25.9952,16600.0
2008-03-19 11:45:00,31.7,31.75,31.65,31.73,38500.0,25.9952,26.0362,25.9542,26.0198,38500.0
2008-03-19 11:50:00,31.73,31.88,31.72,31.82,55400.0,26.0198,26.1428,26.0116,26.0936,55400.0
2008-03-19 11:55:00,31.84,31.88,31.73,31.73,39400.0,26.11,26.1428,26.0198,26.0198,39400.0
2008-03-19 12:00:00,31.72,31.76,31.57,31.57,50600.0,26.0116,26.0444,25.8886,25.8886,50600.0
2008-03-19 12:05:00,31.58,31.75,31.58,31.75,8600.0,25.8968,26.0362,25.8968,26.0362,8600.0
2008-03-19 12:10:00,31.76,31.85,31.73,31.74,68700.0,26.0444,26.1182,26.0198,26.028,68700.0
2008-03-19 12:15:00,31.73,31.78,31.65,31.75,10000.0,26.0198,26.0608,25.9542,26.0362,10000.0
2008-03-19 12:20:00,31.75,31.83,31.69,31.77,11500.0,26.0362,26.1018,25.987,26.0526,11500.0
2008-03-19 12:25:00,31.77,31.8,31.69,31.75,35500.0,26.0526,26.0772,25.987,26.0362,35500.0
2008-03-19 12:30:00,31.75,31.79,31.75,31.78,5800.0,26.0362,26.069,26.0362,26.0608,5800.0
2008-03-19 12:35:00,31.77,31.83,31.76,31.81,25800.0,26.0526,26.1018,26.0444,26.0854,25800.0
2008-03-19 12:40:00,31.79,31.79,31.63,31.63,25400.0,26.069,26.069,25.9378,25.9378,25400.0
2008-03-19 12:45:00,31.61,31.74,31.61,31.69,42800.0,25.9214,26.028,25.9214,25.987,42800.0
2008-03-19 12:50:00,31.68,31.76,31.56,31.74,141900.0,25.9788,26.0444,25.8804,26.028,141900.0
2008-03-19 12:55:00,31.71,31.71,31.53,31.53,37900.0,26.0034,26.0034,25.8558,25.8558,37900.0
2008-03-19 13:00:00,31.55,31.68,31.5,31.56,103700.0,25.8722,25.9788,25.8312,25.8804,103700.0
2008-03-19 13:05:00,31.57,31.78,31.56,31.76,21200.0,25.8886,26.0608,25.8804,26.0444,21200.0
2008-03-19 13:10:00,31.73,31.73,31.58,31.66,14400.0,26.0198,26.0198,25.8968,25.9624,14400.0
2008-03-19 13:15:00,31.62,31.72,31.62,31.68,10200.0,25.9296,26.0116,25.9296,25.9788,10200.0
2008-03-19 13:20:00,31.7,31.83,31.67,31.68,26100.0,25.9952,26.1018,25.9706,25.9788,26100.0
2008-03-19 13:25:00,31.68,31.68,31.54,31.58,21500.0,25.9788,25.9788,25.864,25.8968,21500.0
2008-03-19 13:30:00,31.58,31.62,31.52,31.54,9800.0,25.8968,25.9296,25.8476,25.864,9800.0
2008-03-19 13:35:00,31.54,31.61,31.53,31.53,4300.0,25.864,25.9214,25.8558,25.8558,4300.0
2008-03-19 13:40:00,31.58,31.62,31.53,31.57,4500.0,25.8968,25.9296,25.8558,25.8886,4500.0
2008-03-19 13:45:00,31.62,31.72,31.6,31.65,22000.0,25.9296,26.0116,25.9132,25.9542,22000.0
2008-03-19 13:50:00,31.65,31.65,31.44,31.51,21200.0,25.9542,25.9542,25.782,25.8394,21200.0
2008-03-19 13:55:00,31.5,31.52,31.49,31.51,8800.0,25.8312,25.8476,25.823,25.8394,8800.0
2008-03-19 14:00:00,31.5,31.52,31.45,31.45,6100.0,25.8312,25.8476,25.7902,25.7902,6100.0
2008-03-19 14:05:00,31.45,31.46,31.37,31.41,10100.0,25.7902,25.7984,25.7246,25.7574,10100.0
2008-03-19 14:10:00,31.43,31.55,31.43,31.49,8400.0,25.7738,25.8722,25.7738,25.823,8400.0
2008-03-19 14:15:00,31.49,31.5,31.28,31.34,15400.0,25.823,25.8312,25.6508,25.7,15400.0
2008-03-19 14:20:00,31.31,31.48,31.29,31.32,68500.0,25.6754,25.8148,25.659,25.6836,68500.0
2008-03-19 14:25:00,31.32,31.4,31.25,31.32,11400.0,25.6836,25.7492,25.6262,25.6836,11400.0
2008-03-19 14:30:00,31.32,31.37,31.24,31.28,6900.0,25.6836,25.7246,25.618,25.6508,6900.0
2008-03-19 14:35:00,31.26,31.3,31.05,31.05,16000.0,25.6344,25.6672,25.4622,25.4622,16000.0
2008-03-19 14:40:00,31.05,31.07,30.95,31.03,24800.0,25.4622,25.4786,25.3802,25.4458,24800.0
2008-03-19 14:45:00,31.04,31.17,31.04,31.1,14900.0,25.454,25.5606,25.454,25.5032,14900.0
2008-03-19 14:50:00,31.11,31.31,31.11,31.31,13400.0,25.5114,25.6754,25.5114,25.6754,13400.0
2008-03-19 14:55:00,31.32,31.35,31.28,31.35,15500.0,25.6836,25.7082,25.6508,25.7082,15500.0
2008-03-19 15:00:00,31.33,31.34,31.16,31.29,20100.0,25.6918,25.7,25.5524,25.659,20100.0
2008-03-19 15:05:00,31.29,31.5,31.29,31.44,22000.0,25.659,25.8312,25.659,25.782,22000.0
2008-03-19 15:10:00,31.46,31.46,31.25,31.25,12900.0,25.7984,25.7984,25.6262,25.6262,12900.0
2008-03-19 15:15:00,31.26,31.26,31.2,31.23,25500.0,25.6344,25.6344,25.5852,25.6098,25500.0
2008-03-19 15:20:00,31.24,31.35,31.2,31.25,27500.0,25.618,25.7082,25.5852,25.6262,27500.0
2008-03-19 15:25:00,31.22,31.34,31.21,31.26,33900.0,25.6016,25.7,25.5934,25.6344,33900.0
2008-03-19 15:30:00,31.26,31.35,31.17,31.2,52500.0,25.6344,25.7082,25.5606,25.5852,52500.0
2008-03-19 15:35:00,31.19,31.35,31.17,31.2,66500.0,25.577,25.7082,25.5606,25.5852,66500.0
2008-03-19 15:40:00,31.2,31.33,31.18,31.32,58500.0,25.5852,25.6918,25.5688,25.6836,58500.0
2008-03-19 15:45:00,31.31,31.45,31.2,31.31,71000.0,25.6754,25.7902,25.5852,25.6754,71000.0
2008-03-19 15:50:00,31.29,31.43,31.2,31.34,55500.0,25.659,25.7738,25.5852,25.7,55500.0
2008-03-19 15:55:00,31.34,31.56,31.3,31.32,108300.0,25.7,25.8804,25.6672,25.6836,108300.0
2008-03-20 09:30:00,31.59,32.28,31.59,32.15,145800.0,25.905,26.4709,25.905,26.3643,145800.0
2008-03-20 09:35:00,32.14,32.52,32.03,32.37,118300.0,26.3561,26.6677,26.2659,26.5447,118300.0
2008-03-20 09:40:00,32.37,32.41,32.24,32.25,104500.0,26.5447,26.5775,26.4381,26.4463,104500.0
2008-03-20 09:45:00,32.3,32.44,32.25,32.4,162200.0,26.4873,26.6021,26.4463,26.5693,162200.0
2008-03-20 09:50:00,32.39,32.43,32.3,32.37,62000.0,26.5611,26.5939,26.4873,26.5447,62000.0
2008-03-20 09:55:00,32.39,32.61,32.35,32.51,109300.0,26.5611,26.7415,26.5283,26.6595,109300.0
2008-03-20 10:00:00,32.53,33.4,32.53,33.02,125400.0,26.6759,27.3893,26.6759,27.0777,125400.0
2008-03-20 10:05:00,33.02,33.03,32.95,33.02,38500.0,27.0777,27.0859,27.0203,27.0777,38500.0
2008-03-20 10:10:00,33.0,33.02,32.92,33.0,35900.0,27.0613,27.0777,26.9957,27.0613,35900.0
2008-03-20 10:15:00,33.04,33.18,33.02,33.09,76500.0,27.0941,27.2089,27.0777,27.1351,76500.0
2008-03-20 10:20:00,33.1,33.25,33.09,33.1,58300.0,27.1433,27.2663,27.1351,27.1433,58300.0
2008-03-20 10:25:00,33.1,33.13,33.02,33.12,86800.0,27.1433,27.1679,27.0777,27.1597,86800.0
2008-03-20 10:30:00,33.11,33.21,33.05,33.18,65900.0,27.1515,27.2335,27.1023,27.2089,65900.0
2008-03-20 10:35:00,33.17,33.2,33.13,33.2,97700.0,27.2007,27.2253,27.1679,27.2253,97700.0
2008-03-20 10:40:00,33.2,33.22,33.12,33.14,41500.0,27.2253,27.2417,27.1597,27.1761,41500.0
2008-03-20 10:45:00,33.12,33.12,33.02,33.03,66900.0,27.1597,27.1597,27.0777,27.0859,66900.0
2008-03-20 10:50:00,33.04,33.04,32.77,32.79,70000.0,27.0941,27.0941,26.8727,26.8891,70000.0
2008-03-20 10:55:00,32.8,33.02,32.76,33.01,47100.0,26.8973,27.0777,26.8645,27.0695,47100.0
2008-03-20 11:00:00,33.01,33.09,32.96,33.08,70300.0,27.0695,27.1351,27.0285,27.1269,70300.0
2008-03-20 11:05:00,33.06,33.12,33.0,33.12,61000.0,27.1105,27.1597,27.0613,27.1597,61000.0
2008-03-20 11:10:00,33.12,33.26,32.99,33.1,160600.0,27.1597,27.2745,27.0531,27.1433,160600.0
2008-03-20 11:15:00,33.14,33.19,33.05,33.1,94300.0,27.1761,27.2171,27.1023,27.1433,94300.0
2008-03-20 11:20:00,33.09,33.22,33.04,33.12,64500.0,27.1351,27.2417,27.0941,27.1597,64500.0
2008-03-20 11:25:00,33.05,33.16,33.01,33.11,80500.0,27.1023,27.1925,27.0695,27.1515,80500.0
2008-03-20 11:30:00,33.1,33.16,33.09,33.13,23500.0,27.1433,27.1925,27.1351,27.1679,23500.0
2008-03-20 11:35:00,33.13,33.15,32.99,33.15,58300.0,27.1679,27.1843,27.0531,27.1843,58300.0
2008-03-20 11:40:00,33.14,33.21,33.1,33.19,52400.0,27.1761,27.2335,27.1433,27.2171,52400.0
2008-03-20 11:45:00,33.21,33.23,33.12,33.15,23200.0,27.2335,27.2499,27.1597,27.1843,23200.0
2008-03-20 11:50:00,33.16,33.21,33.08,33.21,22600.0,27.1925,27.2335,27.1269,27.2335,22600.0
2008-03-20 11:55:00,33.23,33.35,33.23,33.35,21600.0,27.2499,27.3483,27.2499,27.3483,21600.0
2008-03-20 12:00:00,33.34,33.72,33.34,33.7,73300.0,27.3401,27.6517,27.3401,27.6353,73300.0
2008-03-20 12:05:00,33.7,33.75,33.63,33.7,39900.0,27.6353,27.6763,27.5779,27.6353,39900.0
2008-03-20 12:10:00,33.71,33.83,33.65,33.78,21800.0,27.6435,27.7419,27.5943,27.7009,21800.0
2008-03-20 12:15:00,33.76,34.0,33.75,33.97,45300.0,27.6845,27.8813,27.6763,27.8567,45300.0
2008-03-20 12:20:00,33.99,33.99,33.88,33.89,36900.0,27.8731,27.8731,27.7829,27.7911,36900.0
2008-03-20 12:25:00,33.9,33.98,33.89,33.98,20600.0,27.7993,27.8649,27.7911,27.8649,20600.0
2008-03-20 12:30:00,33.97,34.25,33.97,34.15,72900.0,27.8567,28.0863,27.8567,28.0043,72900.0
2008-03-20 12:35:00,34.14,34.16,33.94,33.94,36500.0,27.9961,28.0125,27.8321,27.8321,36500.0
2008-03-20 12:40:00,33.96,34.0,33.92,33.98,13800.0,27.8485,27.8813,27.8157,27.8649,13800.0
2008-03-20 12:45:00,33.99,34.0,33.94,33.98,24400.0,27.8731,27.8813,27.8321,27.8649,24400.0
2008-03-20 12:50:00,33.98,33.99,33.93,33.93,16100.0,27.8649,27.8731,27.8239,27.8239,16100.0
2008-03-20 12:55:00,33.93,33.93,33.77,33.8,21500.0,27.8239,27.8239,27.6927,27.7173,21500.0
2008-03-20 13:00:00,33.81,33.92,33.77,33.82,141800.0,27.7255,27.8157,27.6927,27.7337,141800.0
2008-03-20 13:05:00,33.82,33.95,33.76,33.84,165300.0,27.7337,27.8403,27.6845,27.7501,165300.0
2008-03-20 13:10:00,33.85,34.1,33.8,33.97,98100.0,27.7583,27.9633,27.7173,27.8567,98100.0
2008-03-20 13:15:00,34.0,34.23,33.97,34.16,18900.0,27.8813,28.0699,27.8567,28.0125,18900.0
2008-03-20 13:20:00,34.2,34.31,34.17,34.28,32700.0,28.0453,28.1355,28.0207,28.1109,32700.0
2008-03-20 13:25:00,34.27,34.29,34.25,34.28,56300.0,28.1027,28.1191,28.0863,28.1109,56300.0
2008-03-20 13:30:00,34.29,34.32,34.25,34.3,36800.0,28.1191,28.1437,28.0863,28.1273,36800.0
2008-03-20 13:35:00,34.3,34.31,34.22,34.29,37000.0,28.1273,28.1355,28.0617,28.1191,37000.0
2008-03-20 13:40:00,34.29,34.3,34.1,34.28,60200.0,28.1191,28.1273,27.9633,28.1109,60200.0
2008-03-20 13:45:00,34.24,34.36,34.2,34.2,31500.0,28.0781,28.1765,28.0453,28.0453,31500.0
2008-03-20 13:50:00,34.2,34.34,34.19,34.31,30700.0,28.0453,28.1601,28.0371,28.1355,30700.0
2008-03-20 13:55:00,34.31,34.34,34.21,34.28,38800.0,28.1355,28.1601,28.0535,28.1109,38800.0
2008-03-20 14:00:00,34.28,34.36,34.24,34.3,20900.0,28.1109,28.1765,28.0781,28.1273,20900.0
2008-03-20 14:05:00,34.3,34.45,34.26,34.44,38300.0,28.1273,28.2503,28.0945,28.2421,38300.0
2008-03-20 14:10:00,34.42,34.44,34.19,34.22,29200.0,28.2257,28.2421,28.0371,28.0617,29200.0
2008-03-20 14:15:00,34.24,34.33,33.95,33.96,100800.0,28.0781,28.1519,27.8403,27.8485,100800.0
2008-03-20 14:20:00,33.95,34.2,33.91,34.19,25100.0,27.8403,28.0453,27.8075,28.0371,25100.0
2008-03-20 14:25:00,34.19,34.33,34.18,34.33,38100.0,28.0371,28.1519,28.0289,28.1519,38100.0
2008-03-20 14:30:00,34.29,34.41,34.27,34.41,24800.0,28.1191,28.2175,28.1027,28.2175,24800.0
2008-03-20 14:35:00,34.42,34.44,34.36,34.37,31700.0,28.2257,28.2421,28.1765,28.1847,31700.0
2008-03-20 14:40:00,34.37,34.38,34.25,34.25,16000.0,28.1847,28.1929,28.0863,28.0863,16000.0
2008-03-20 14:45:00,34.27,34.41,34.26,34.4,12200.0,28.1027,28.2175,28.0945,28.2093,12200.0
2008-03-20 14:50:00,34.4,34.47,34.35,34.42,64900.0,28.2093,28.2667,28.1683,28.2257,64900.0
2008-03-20 14:55:00,34.41,34.44,34.35,34.41,51900.0,28.2175,28.2421,28.1683,28.2175,51900.0
2008-03-20 15:00:00,34.41,34.46,34.37,34.4,75900.0,28.2175,28.2585,28.1847,28.2093,75900.0
2008-03-20 15:05:00,34.41,34.48,34.29,34.36,85700.0,28.2175,28.2749,28.1191,28.1765,85700.0
2008-03-20 15:10:00,34.38,34.49,34.37,34.48,104300.0,28.1929,28.2832,28.1847,28.2749,104300.0
2008-03-20 15:15:00,34.49,34.82,34.49,34.82,51400.0,28.2832,28.5538,28.2832,28.5538,51400.0
2008-03-20 15:20:00,34.8,34.86,34.75,34.86,30400.0,28.5374,28.5866,28.4964,28.5866,30400.0
2008-03-20 15:25:00,34.85,34.92,34.75,34.76,61000.0,28.5784,28.6358,28.4964,28.5046,61000.0
2008-03-20 15:30:00,34.76,34.96,34.76,34.83,44000.0,28.5046,28.6686,28.5046,28.562,44000.0
2008-03-20 15:35:00,34.83,34.99,34.82,34.96,82800.0,28.562,28.6932,28.5538,28.6686,82800.0
2008-03-20 15:40:00,34.96,35.08,34.91,35.04,84600.0,28.6686,28.767,28.6276,28.7342,84600.0
2008-03-20 15:45:00,35.05,35.09,34.89,34.96,211700.0,28.7424,28.7752,28.6112,28.6686,211700.0
2008-03-20 15:50:00,34.98,35.01,34.82,34.92,181100.0,28.685,28.7096,28.5538,28.6358,181100.0
2008-03-20 15:55:00,34.9,34.94,34.79,34.88,153400.0,28.6194,28.6522,28.5292,28.603,153400.0
2008-03-24 09:30:00,35.1,35.32,34.88,35.27,40400.0,28.7834,28.9638,28.603,28.9228,40400.0
2008-03-24 09:35:00,35.27,35.88,35.17,35.59,84600.0,28.9228,29.423,28.8408,29.1852,84600.0
2008-03-24 09:40:00,35.62,35.87,35.3,35.79,105700.0,29.2098,29.4148,28.9474,29.3492,105700.0
2008-03-24 09:45:00,35.78,35.83,35.47,35.69,73600.0,29.341,29.382,29.0868,29.2672,73600.0
2008-03-24 09:50:00,35.73,35.74,35.56,35.66,24800.0,29.3,29.3082,29.1606,29.2426,24800.0
2008-03-24 09:55:00,35.66,35.87,35.64,35.82,43400.0,29.2426,29.4148,29.2262,29.3738,43400.0
2008-03-24 10:00:00,35.83,35.98,35.74,35.97,51000.0,29.382,29.505,29.3082,29.4968,51000.0
2008-03-24 10:05:00,35.97,36.29,35.86,36.06,60900.0,29.4968,29.7592,29.4066,29.5706,60900.0
2008-03-24 10:10:00,36.06,36.24,36.04,36.12,46400.0,29.5706,29.7182,29.5542,29.6198,46400.0
2008-03-24 10:15:00,36.14,36.14,35.93,36.03,46300.0,29.6362,29.6362,29.464,29.546,46300.0
2008-03-24 10:20:00,36.01,36.04,35.9,35.95,60200.0,29.5296,29.5542,29.4394,29.4804,60200.0
2008-03-24 10:25:00,35.95,36.08,35.94,36.05,32000.0,29.4804,29.587,29.4722,29.5624,32000.0
2008-03-24 10:30:00,36.02,36.12,35.98,36.05,34500.0,29.5378,29.6198,29.505,29.5624,34500.0
2008-03-24 10:35:00,36.05,36.1,36.03,36.08,22500.0,29.5624,29.6034,29.546,29.587,22500.0
2008-03-24 10:40:00,36.1,36.2,36.01,36.18,28400.0,29.6034,29.6854,29.5296,29.669,28400.0
2008-03-24 10:45:00,36.19,36.27,36.17,36.17,36500.0,29.6772,29.7428,29.6608,29.6608,36500.0
2008-03-24 10:50:00,36.17,36.18,35.87,36.08,83900.0,29.6608,29.669,29.4148,29.587,83900.0
2008-03-24 10:55:00,36.05,36.07,35.98,35.98,12100.0,29.5624,29.5788,29.505,29.505,12100.0
2008-03-24 11:00:00,35.98,36.01,35.98,36.0,27800.0,29.505,29.5296,29.505,29.5214,27800.0
2008-03-24 11:05:00,36.0,36.0,35.9,35.9,24900.0,29.5214,29.5214,29.4394,29.4394,24900.0
2008-03-24 11:10:00,35.92,36.0,35.86,35.95,52700.0,29.4558,29.5214,29.4066,29.4804,52700.0
2008-03-24 11:15:00,35.94,36.0,35.89,35.92,52800.0,29.4722,29.5214,29.4312,29.4558,52800.0
2008-03-24 11:20:00,35.9,35.92,35.78,35.88,36400.0,29.4394,29.4558,29.341,29.423,36400.0
2008-03-24 11:25:00,35.88,36.01,35.88,36.0,37800.0,29.423,29.5296,29.423,29.5214,37800.0
2008-03-24 11:30:00,36.0,36.04,35.78,35.85,50200.0,29.5214,29.5542,29.341,29.3984,50200.0
2008-03-24 11:35:00,35.86,35.86,35.8,35.83,12200.0,29.4066,29.4066,29.3574,29.382,12200.0
2008-03-24 11:40:00,35.85,35.95,35.85,35.88,11800.0,29.3984,29.4804,29.3984,29.423,11800.0
2008-03-24 11:45:00,35.89,35.91,35.79,35.82,32500.0,29.4312,29.4476,29.3492,29.3738,32500.0
2008-03-24 11:50:00,35.78,35.84,35.78,35.83,10200.0,29.341,29.3902,29.341,29.382,10200.0
2008-03-24 11:55:00,35.83,35.88,35.81,35.84,17000.0,29.382,29.423,29.3656,29.3902,17000.0
2008-03-24 12:00:00,35.85,35.85,35.8,35.84,21000.0,29.3984,29.3984,29.3574,29.3902,21000.0
2008-03-24 12:05:00,35.83,35.84,35.8,35.84,23400.0,29.382,29.3902,29.3574,29.3902,23400.0
2008-03-24 12:10:00,35.81,35.85,35.8,35.84,19900.0,29.3656,29.3984,29.3574,29.3902,19900.0
2008-03-24 12:15:00,35.83,35.9,35.81,35.89,13800.0,29.382,29.4394,29.3656,29.4312,13800.0
2008-03-24 12:20:00,35.89,35.91,35.7,35.76,53300.0,29.4312,29.4476,29.2754,29.3246,53300.0
2008-03-24 12:25:00,35.77,35.81,35.65,35.8,93100.0,29.3328,29.3656,29.2344,29.3574,93100.0
2008-03-24 12:30:00,35.83,35.86,35.81,35.86,27300.0,29.382,29.4066,29.3656,29.4066,27300.0
2008-03-24 12:35:00,35.86,35.86,35.7,35.73,48100.0,29.4066,29.4066,29.2754,29.3,48100.0
2008-03-24 12:40:00,35.75,35.77,35.7,35.74,26300.0,29.3164,29.3328,29.2754,29.3082,26300.0
2008-03-24 12:45:00,35.76,35.79,35.72,35.75,39100.0,29.3246,29.3492,29.2918,29.3164,39100.0
2008-03-24 12:50:00,35.73,35.79,35.7,35.74,28700.0,29.3,29.3492,29.2754,29.3082,28700.0
2008-03-24 12:55:00,35.73,35.73,35.7,35.7,13200.0,29.3,29.3,29.2754,29.2754,13200.0
2008-03-24 13:00:00,35.71,35.71,35.63,35.68,20100.0,29.2836,29.2836,29.218,29.259,20100.0
2008-03-24 13:05:00,35.7,35.71,35.55,35.59,62600.0,29.2754,29.2836,29.1524,29.1852,62600.0
2008-03-24 13:10:00,35.59,35.75,35.56,35.75,182300.0,29.1852,29.3164,29.1606,29.3164,182300.0
2008-03-24 13:15:00,35.73,35.73,35.58,35.6,77600.0,29.3,29.3,29.177,29.1934,77600.0
2008-03-24 13:20:00,35.62,35.65,35.62,35.62,8300.0,29.2098,29.2344,29.2098,29.2098,8300.0
2008-03-24 13:25:00,35.63,35.64,35.57,35.6,12500.0,29.218,29.2262,29.1688,29.1934,12500.0
2008-03-24 13:30:00,35.58,35.65,35.57,35.61,27100.0,29.177,29.2344,29.1688,29.2016,27100.0
2008-03-24 13:35:00,35.61,35.63,35.55,35.56,96100.0,29.2016,29.218,29.1524,29.1606,96100.0
2008-03-24 13:40:00,35.57,35.63,35.46,35.48,130200.0,29.1688,29.218,29.0786,29.095,130200.0
2008-03-24 13:45:00,35.49,35.59,35.48,35.57,52300.0,29.1032,29.1852,29.095,29.1688,52300.0
2008-03-24 13:50:00,35.57,35.57,35.49,35.5,18500.0,29.1688,29.1688,29.1032,29.1114,18500.0
2008-03-24 13:55:00,35.5,35.55,35.4,35.52,83400.0,29.1114,29.1524,29.0294,29.1278,83400.0
2008-03-24 14:00:00,35.5,35.52,35.38,35.44,23600.0,29.1114,29.1278,29.013,29.0622,23600.0
2008-03-24 14:05:00,35.45,35.46,35.39,35.43,42300.0,29.0704,29.0786,29.0212,29.054,42300.0
2008-03-24 14:10:00,35.44,35.47,35.41,35.44,84200.0,29.0622,29.0868,29.0376,29.0622,84200.0
2008-03-24 14:15:00,35.45,35.45,35.35,35.43,19200.0,29.0704,29.0704,28.9884,29.054,19200.0
2008-03-24 14:20:00,35.41,35.46,35.36,35.43,14300.0,29.0376,29.0786,28.9966,29.054,14300.0
2008-03-24 14:25:00,35.47,35.54,35.47,35.52,16600.0,29.0868,29.1442,29.0868,29.1278,16600.0
2008-03-24 14:30:00,35.51,35.53,35.43,35.44,14900.0,29.1196,29.136,29.054,29.0622,14900.0
2008-03-24 14:35:00,35.44,35.46,35.36,35.4,19500.0,29.0622,29.0786,28.9966,29.0294,19500.0
2008-03-24 14:40:00,35.4,35.65,35.35,35.63,51500.0,29.0294,29.2344,28.9884,29.218,51500.0
2008-03-24 14:45:00,35.65,35.66,35.32,35.33,26600.0,29.2344,29.2426,28.9638,28.972,26600.0
2008-03-24 14:50:00,35.32,35.36,35.21,35.23,24500.0,28.9638,28.9966,28.8736,28.89,24500.0
2008-03-24 14:55:00,35.25,35.27,35.13,35.14,41300.0,28.9064,28.9228,28.808,28.8162,41300.0
2008-03-24 15:00:00,35.14,35.2,35.11,35.13,45900.0,28.8162,28.8654,28.7916,28.808,45900.0
2008-03-24 15:05:00,35.15,35.21,35.05,35.08,129500.0,28.8244,28.8736,28.7424,28.767,129500.0
2008-03-24 15:10:00,35.09,35.29,35.08,35.26,41600.0,28.7752,28.9392,28.767,28.9146,41600.0
2008-03-24 15:15:00,35.26,35.38,35.26,35.34,28800.0,28.9146,29.013,28.9146,28.9802,28800.0
2008-03-24 15:20:00,35.34,35.37,35.25,35.26,24900.0,28.9802,29.0048,28.9064,28.9146,24900.0
2008-03-24 15:25:00,35.29,35.29,35.12,35.12,35100.0,28.9392,28.9392,28.7998,28.7998,35100.0
2008-03-24 15:30:00,35.12,35.35,35.1,35.23,71300.0,28.7998,28.9884,28.7834,28.89,71300.0
2008-03-24 15:35:00,35.23,35.33,35.15,35.28,48400.0,28.89,28.972,28.8244,28.931,48400.0
2008-03-24 15:40:00,35.28,35.39,35.27,35.37,48700.0,28.931,29.0212,28.9228,29.0048,48700.0
2008-03-24 15:45:00,35.36,35.36,35.18,35.25,56300.0,28.9966,28.9966,28.849,28.9064,56300.0
2008-03-24 15:50:00,35.29,35.39,35.22,35.23,80900.0,28.9392,29.0212,28.8818,28.89,80900.0
2008-03-24 15:55:00,35.23,35.47,35.11,35.2,133100.0,28.89,29.0868,28.7916,28.8654,133100.0
2008-03-25 09:30:00,35.12,35.32,35.04,35.05,18100.0,28.7998,28.9638,28.7342,28.7424,18100.0
2008-03-25 09:35:00,35.02,35.28,34.99,35.26,17300.0,28.7178,28.931,28.6932,28.9146,17300.0
2008-03-25 09:40:00,35.2,35.33,35.15,35.3,15500.0,28.8654,28.972,28.8244,28.9474,15500.0
2008-03-25 09:45:00,35.33,35.34,35.16,35.28,25100.0,28.972,28.9802,28.8326,28.931,25100.0
2008-03-25 09:50:00,35.28,35.28,34.83,34.83,21300.0,28.931,28.931,28.562,28.562,21300.0
2008-03-25 09:55:00,34.84,34.88,34.64,34.74,52900.0,28.5702,28.603,28.4062,28.4882,52900.0
2008-03-25 10:00:00,34.71,34.79,34.46,34.67,30600.0,28.4636,28.5292,28.2585,28.4308,30600.0
2008-03-25 10:05:00,34.67,34.83,34.64,34.83,23900.0,28.4308,28.562,28.4062,28.562,23900.0
2008-03-25 10:10:00,34.82,35.08,34.82,35.04,20700.0,28.5538,28.767,28.5538,28.7342,20700.0
2008-03-25 10:15:00,35.04,35.14,35.04,35.05,52300.0,28.7342,28.8162,28.7342,28.7424,52300.0
2008-03-25 10:20:00,35.04,35.13,34.95,35.01,53100.0,28.7342,28.808,28.6604,28.7096,53100.0
2008-03-25 10:25:00,34.97,34.97,34.73,34.73,108900.0,28.6768,28.6768,28.48,28.48,108900.0
2008-03-25 10:30:00,34.74,34.9,34.73,34.9,75800.0,28.4882,28.6194,28.48,28.6194,75800.0
2008-03-25 10:35:00,34.9,34.92,34.85,34.9,10900.0,28.6194,28.6358,28.5784,28.6194,10900.0
2008-03-25 10:40:00,34.91,34.94,34.83,34.9,19100.0,28.6276,28.6522,28.562,28.6194,19100.0
2008-03-25 10:45:00,34.9,34.93,34.84,34.88,84300.0,28.6194,28.644,28.5702,28.603,84300.0
2008-03-25 10:50:00,34.9,34.9,34.74,34.86,24000.0,28.6194,28.6194,28.4882,28.5866,24000.0
2008-03-25 10:55:00,34.87,34.89,34.7,34.86,22600.0,28.5948,28.6112,28.4554,28.5866,22600.0
2008-03-25 11:00:00,34.85,34.97,34.77,34.97,76400.0,28.5784,28.6768,28.5128,28.6768,76400.0
2008-03-25 11:05:00,34.97,35.02,34.72,34.78,74100.0,28.6768,28.7178,28.4718,28.521,74100.0
2008-03-25 11:10:00,34.79,34.97,34.79,34.95,18400.0,28.5292,28.6768,28.5292,28.6604,18400.0
2008-03-25 11:15:00,34.95,35.04,34.85,34.88,22900.0,28.6604,28.7342,28.5784,28.603,22900.0
2008-03-25 11:20:00,34.88,34.92,34.85,34.89,62500.0,28.603,28.6358,28.5784,28.6112,62500.0
2008-03-25 11:25:00,34.9,34.99,34.87,34.87,22400.0,28.6194,28.6932,28.5948,28.5948,22400.0
2008-03-25 11:30:00,34.85,34.85,34.8,34.85,14200.0,28.5784,28.5784,28.5374,28.5784,14200.0
2008-03-25 11:35:00,34.83,34.94,34.81,34.92,14200.0,28.562,28.6522,28.5456,28.6358,14200.0
2008-03-25 11:40:00,34.9,35.02,34.9,35.02,11100.0,28.6194,28.7178,28.6194,28.7178,11100.0
2008-03-25 11:45:00,35.01,35.08,35.01,35.03,14200.0,28.7096,28.767,28.7096,28.726,14200.0
2008-03-25 11:50:00,35.02,35.15,34.94,35.11,19400.0,28.7178,28.8244,28.6522,28.7916,19400.0
2008-03-25 11:55:00,35.13,35.13,35.0,35.0,7300.0,28.808,28.808,28.7014,28.7014,7300.0
2008-03-25 12:00:00,34.98,35.13,34.95,35.09,21100.0,28.685,28.808,28.6604,28.7752,21100.0
2008-03-25 12:05:00,35.11,35.3,35.1,35.27,12300.0,28.7916,28.9474,28.7834,28.9228,12300.0
2008-03-25 12:10:00,35.24,35.3,35.24,35.28,20100.0,28.8982,28.9474,28.8982,28.931,20100.0
2008-03-25 12:15:00,35.28,35.34,35.24,35.33,10700.0,28.931,28.9802,28.8982,28.972,10700.0
2008-03-25 12:20:00,35.34,35.38,35.29,35.32,10300.0,28.9802,29.013,28.9392,28.9638,10300.0
2008-03-25 12:25:00,35.29,35.38,35.29,35.38,11800.0,28.9392,29.013,28.9392,29.013,11800.0
2008-03-25 12:30:00,35.36,35.36,35.3,35.34,6000.0,28.9966,28.9966,28.9474,28.9802,6000.0
2008-03-25 12:35:00,35.34,35.34,35.22,35.24,8800.0,28.9802,28.9802,28.8818,28.8982,8800.0
2008-03-25 12:40:00,35.24,35.25,35.14,35.15,10900.0,28.8982,28.9064,28.8162,28.8244,10900.0
2008-03-25 12:45:00,35.15,35.42,35.12,35.33,173800.0,28.8244,29.0458,28.7998,28.972,173800.0
2008-03-25 12:50:00,35.32,35.47,35.31,35.47,41300.0,28.9638,29.0868,28.9556,29.0868,41300.0
2008-03-25 12:55:00,35.48,35.5,35.37,35.37,4800.0,29.095,29.1114,29.0048,29.0048,4800.0
2008-03-25 13:00:00,35.33,35.45,35.33,35.37,19000.0,28.972,29.0704,28.972,29.0048,19000.0
2008-03-25 13:05:00,35.38,35.49,35.36,35.48,6300.0,29.013,29.1032,28.9966,29.095,6300.0
2008-03-25 13:10:00,35.48,35.58,35.45,35.56,17900.0,29.095,29.177,29.0704,29.1606,17900.0
2008-03-25 13:15:00,35.59,35.61,35.53,35.54,5600.0,29.1852,29.2016,29.136,29.1442,5600.0
2008-03-25 13:20:00,35.55,35.65,35.52,35.61,8300.0,29.1524,29.2344,29.1278,29.2016,8300.0
2008-03-25 13:25:00,35.61,35.61,35.53,35.59,11000.0,29.2016,29.2016,29.136,29.1852,11000.0
2008-03-25 13:30:00,35.6,35.63,35.51,35.51,19900.0,29.1934,29.218,29.1196,29.1196,19900.0
2008-03-25 13:35:00,35.52,35.54,35.36,35.36,18600.0,29.1278,29.1442,28.9966,28.9966,18600.0
2008-03-25 13:40:00,35.36,35.49,35.32,35.38,185800.0,28.9966,29.1032,28.9638,29.013,185800.0
2008-03-25 13:45:00,35.39,35.48,35.26,35.48,23600.0,29.0212,29.095,28.9146,29.095,23600.0
2008-03-25 13:50:00,35.47,35.56,35.47,35.55,9700.0,29.0868,29.1606,29.0868,29.1524,9700.0
2008-03-25 13:55:00,35.57,35.64,35.57,35.63,3800.0,29.1688,29.2262,29.1688,29.218,3800.0
2008-03-25 14:00:00,35.61,35.75,35.47,35.65,73100.0,29.2016,29.3164,29.0868,29.2344,73100.0
2008-03-25 14:05:00,35.65,35.76,35.57,35.63,103200.0,29.2344,29.3246,29.1688,29.218,103200.0
2008-03-25 14:10:00,35.63,35.67,35.59,35.59,24500.0,29.218,29.2508,29.1852,29.1852,24500.0
2008-03-25 14:15:00,35.58,35.71,35.56,35.64,82300.0,29.177,29.2836,29.1606,29.2262,82300.0
2008-03-25 14:20:00,35.66,35.76,35.66,35.74,16700.0,29.2426,29.3246,29.2426,29.3082,16700.0
2008-03-25 14:25:00,35.74,35.78,35.7,35.77,12400.0,29.3082,29.341,29.2754,29.3328,12400.0
2008-03-25 14:30:00,35.77,35.78,35.53,35.62,26200.0,29.3328,29.341,29.136,29.2098,26200.0
2008-03-25 14:35:00,35.62,35.79,35.57,35.74,10300.0,29.2098,29.3492,29.1688,29.3082,10300.0
2008-03-25 14:40:00,35.73,35.79,35.65,35.77,21200.0,29.3,29.3492,29.2344,29.3328,21200.0
2008-03-25 14:45:00,35.77,35.78,35.67,35.71,9400.0,29.3328,29.341,29.2508,29.2836,9400.0
2008-03-25 14:50:00,35.7,35.99,35.7,35.93,20300.0,29.2754,29.5132,29.2754,29.464,20300.0
2008-03-25 14:55:00,35.93,36.02,35.9,35.91,14900.0,29.464,29.5378,29.4394,29.4476,14900.0
2008-03-25 15:00:00,35.91,35.91,35.69,35.71,21700.0,29.4476,29.4476,29.2672,29.2836,21700.0
2008-03-25 15:05:00,35.71,35.8,35.57,35.57,165300.0,29.2836,29.3574,29.1688,29.1688,165300.0
2008-03-25 15:10:00,35.57,35.81,35.5,35.76,52400.0,29.1688,29.3656,29.1114,29.3246,52400.0
2008-03-25 15:15:00,35.76,35.92,35.75,35.76,75200.0,29.3246,29.4558,29.3164,29.3246,75200.0
2008-03-25 15:20:00,35.75,35.78,35.71,35.74,14400.0,29.3164,29.341,29.2836,29.3082,14400.0
2008-03-25 15:25:00,35.74,35.85,35.64,35.85,34600.0,29.3082,29.3984,29.2262,29.3984,34600.0
2008-03-25 15:30:00,35.85,35.89,35.77,35.77,61700.0,29.3984,29.4312,29.3328,29.3328,61700.0
2008-03-25 15:35:00,35.77,35.82,35.7,35.74,24300.0,29.3328,29.3738,29.2754,29.3082,24300.0
2008-03-25 15:40:00,35.73,35.84,35.63,35.7,51600.0,29.3,29.3902,29.218,29.2754,51600.0
2008-03-25 15:45:00,35.72,35.8,35.62,35.64,42200.0,29.2918,29.3574,29.2098,29.2262,42200.0
2008-03-25 15:50:00,35.64,35.64,35.51,35.53,35300.0,29.2262,29.2262,29.1196,29.136,35300.0
2008-03-25 15:55:00,35.55,35.68,35.54,35.54,69900.0,29.1524,29.259,29.1442,29.1442,69900.0
2008-03-26 09:30:00,35.11,35.14,34.74,34.76,27500.0,28.7916,28.8162,28.4882,28.5046,27500.0
2008-03-26 09:35:00,34.76,34.84,34.55,34.71,33300.0,28.5046,28.5702,28.3324,28.4636,33300.0
2008-03-26 09:40:00,34.69,34.74,34.56,34.67,46300.0,28.4472,28.4882,28.3406,28.4308,46300.0
2008-03-26 09:45:00,34.64,34.72,34.55,34.56,16800.0,28.4062,28.4718,28.3324,28.3406,16800.0
2008-03-26 09:50:00,34.56,34.61,34.5,34.55,20900.0,28.3406,28.3816,28.2914,28.3324,20900.0
2008-03-26 09:55:00,34.56,34.68,34.54,34.58,39300.0,28.3406,28.439,28.3242,28.357,39300.0
2008-03-26 10:00:00,34.62,34.73,34.42,34.63,109500.0,28.3898,28.48,28.2257,28.398,109500.0
2008-03-26 10:05:00,34.63,34.73,34.61,34.73,22700.0,28.398,28.48,28.3816,28.48,22700.0
2008-03-26 10:10:00,34.73,34.73,34.62,34.67,15500.0,28.48,28.48,28.3898,28.4308,15500.0
2008-03-26 10:15:00,34.69,34.71,34.62,34.63,17400.0,28.4472,28.4636,28.3898,28.398,17400.0
2008-03-26 10:20:00,34.62,34.72,34.57,34.72,21200.0,28.3898,28.4718,28.3488,28.4718,21200.0
2008-03-26 10:25:00,34.7,34.75,34.63,34.73,23700.0,28.4554,28.4964,28.398,28.48,23700.0
2008-03-26 10:30:00,34.74,34.74,34.54,34.56,17200.0,28.4882,28.4882,28.3242,28.3406,17200.0
2008-03-26 10:35:00,34.55,34.55,34.42,34.42,15500.0,28.3324,28.3324,28.2257,28.2257,15500.0
2008-03-26 10:40:00,34.41,34.45,34.27,34.4,127300.0,28.2175,28.2503,28.1027,28.2093,127300.0
2008-03-26 10:45:00,34.41,34.42,34.3,34.32,30300.0,28.2175,28.2257,28.1273,28.1437,30300.0
2008-03-26 10:50:00,34.36,34.36,34.28,34.32,29100.0,28.1765,28.1765,28.1109,28.1437,29100.0
2008-03-26 10:55:00,34.33,34.42,34.31,34.4,10200.0,28.1519,28.2257,28.1355,28.2093,10200.0
2008-03-26 11:00:00,34.41,34.41,34.36,34.39,7000.0,28.2175,28.2175,28.1765,28.2011,7000.0
2008-03-26 11:05:00,34.39,34.44,34.38,34.41,5300.0,28.2011,28.2421,28.1929,28.2175,5300.0
2008-03-26 11:10:00,34.41,34.42,34.26,34.3,12700.0,28.2175,28.2257,28.0945,28.1273,12700.0
2008-03-26 11:15:00,34.31,34.31,34.25,34.31,6800.0,28.1355,28.1355,28.0863,28.1355,6800.0
2008-03-26 11:20:00,34.33,34.36,34.26,34.33,8400.0,28.1519,28.1765,28.0945,28.1519,8400.0
2008-03-26 11:25:00,34.33,34.42,34.33,34.39,8900.0,28.1519,28.2257,28.1519,28.2011,8900.0
2008-03-26 11:30:00,34.39,34.43,34.39,34.42,11100.0,28.2011,28.2339,28.2011,28.2257,11100.0
2008-03-26 11:35:00,34.42,34.42,34.26,34.26,11900.0,28.2257,28.2257,28.0945,28.0945,11900.0
2008-03-26 11:40:00,34.27,34.3,34.25,34.27,21700.0,28.1027,28.1273,28.0863,28.1027,21700.0
2008-03-26 11:45:00,34.28,34.45,34.28,34.44,24400.0,28.1109,28.2503,28.1109,28.2421,24400.0
2008-03-26 11:50:00,34.45,34.48,34.37,34.45,34400.0,28.2503,28.2749,28.1847,28.2503,34400.0
2008-03-26 11:55:00,34.45,34.47,34.33,34.33,12000.0,28.2503,28.2667,28.1519,28.1519,12000.0
2008-03-26 12:00:00,34.32,34.35,34.29,34.29,7800.0,28.1437,28.1683,28.1191,28.1191,7800.0
2008-03-26 12:05:00,34.3,34.41,34.3,34.4,5700.0,28.1273,28.2175,28.1273,28.2093,5700.0
2008-03-26 12:10:00,34.4,34.4,34.3,34.3,5600.0,28.2093,28.2093,28.1273,28.1273,5600.0
2008-03-26 12:15:00,34.31,34.34,34.28,34.28,6400.0,28.1355,28.1601,28.1109,28.1109,6400.0
2008-03-26 12:20:00,34.28,34.35,34.28,34.34,6400.0,28.1109,28.1683,28.1109,28.1601,6400.0
2008-03-26 12:25:00,34.31,34.34,34.31,34.33,2000.0,28.1355,28.1601,28.1355,28.1519,2000.0
2008-03-26 12:30:00,34.33,34.36,34.32,34.36,10400.0,28.1519,28.1765,28.1437,28.1765,10400.0
2008-03-26 12:35:00,34.36,34.37,34.32,34.36,9600.0,28.1765,28.1847,28.1437,28.1765,9600.0
2008-03-26 12:40:00,34.36,34.42,34.29,34.32,17800.0,28.1765,28.2257,28.1191,28.1437,17800.0
2008-03-26 12:45:00,34.31,34.37,34.31,34.36,2700.0,28.1355,28.1847,28.1355,28.1765,2700.0
2008-03-26 12:50:00,34.35,34.35,34.29,34.3,8300.0,28.1683,28.1683,28.1191,28.1273,8300.0
2008-03-26 12:55:00,34.28,34.35,34.22,34.27,54400.0,28.1109,28.1683,28.0617,28.1027,54400.0
2008-03-26 13:00:00,34.23,34.36,34.23,34.25,70100.0,28.0699,28.1765,28.0699,28.0863,70100.0
2008-03-26 13:05:00,34.23,34.27,34.14,34.18,87800.0,28.0699,28.1027,27.9961,28.0289,87800.0
2008-03-26 13:10:00,34.18,34.31,34.17,34.3,141500.0,28.0289,28.1355,28.0207,28.1273,141500.0
2008-03-26 13:15:00,34.29,34.38,34.26,34.38,89300.0,28.1191,28.1929,28.0945,28.1929,89300.0
2008-03-26 13:20:00,34.38,34.4,34.19,34.22,152600.0,28.1929,28.2093,28.0371,28.0617,152600.0
2008-03-26 13:25:00,34.22,34.22,34.11,34.11,31200.0,28.0617,28.0617,27.9715,27.9715,31200.0
2008-03-26 13:30:00,34.14,34.17,34.05,34.05,83200.0,27.9961,28.0207,27.9223,27.9223,83200.0
2008-03-26 13:35:00,34.05,34.15,33.91,34.0,231600.0,27.9223,28.0043,27.8075,27.8813,231600.0
2008-03-26 13:40:00,34.0,34.1,33.95,34.06,96600.0,27.8813,27.9633,27.8403,27.9305,96600.0
2008-03-26 13:45:00,34.05,34.05,34.0,34.05,12400.0,27.9223,27.9223,27.8813,27.9223,12400.0
2008-03-26 13:50:00,34.04,34.05,33.99,34.01,18800.0,27.9141,27.9223,27.8731,27.8895,18800.0
2008-03-26 13:55:00,34.01,34.05,33.96,34.01,29400.0,27.8895,27.9223,27.8485,27.8895,29400.0
2008-03-26 14:00:00,34.02,34.03,33.96,34.03,12700.0,27.8977,27.9059,27.8485,27.9059,12700.0
2008-03-26 14:05:00,34.03,34.15,34.02,34.15,33600.0,27.9059,28.0043,27.8977,28.0043,33600.0
2008-03-26 14:10:00,34.15,34.27,34.15,34.21,129900.0,28.0043,28.1027,28.0043,28.0535,129900.0
2008-03-26 14:15:00,34.24,34.25,34.17,34.17,28600.0,28.0781,28.0863,28.0207,28.0207,28600.0
2008-03-26 14:20:00,34.19,34.2,34.07,34.1,25600.0,28.0371,28.0453,27.9387,27.9633,25600.0
2008-03-26 14:25:00,34.11,34.2,34.09,34.19,24300.0,27.9715,28.0453,27.9551,28.0371,24300.0
2008-03-26 14:30:00,34.19,34.32,34.17,34.3,33200.0,28.0371,28.1437,28.0207,28.1273,33200.0
2008-03-26 14:35:00,34.3,34.33,34.24,34.26,31100.0,28.1273,28.1519,28.0781,28.0945,31100.0
2008-03-26 14:40:00,34.26,34.27,34.2,34.2,12700.0,28.0945,28.1027,28.0453,28.0453,12700.0
2008-03-26 14:45:00,34.21,34.28,34.2,34.25,18000.0,28.0535,28.1109,28.0453,28.0863,18000.0
2008-03-26 14:50:00,34.25,34.27,34.24,34.27,14400.0,28.0863,28.1027,28.0781,28.1027,14400.0
2008-03-26 14:55:00,34.27,34.37,34.2,34.35,26000.0,28.1027,28.1847,28.0453,28.1683,26000.0
2008-03-26 15:00:00,34.35,34.45,34.24,34.29,58800.0,28.1683,28.2503,28.0781,28.1191,58800.0
2008-03-26 15:05:00,34.28,34.41,34.26,34.41,22000.0,28.1109,28.2175,28.0945,28.2175,22000.0
2008-03-26 15:10:00,34.4,34.41,34.22,34.23,33600.0,28.2093,28.2175,28.0617,28.0699,33600.0
2008-03-26 15:15:00,34.23,34.24,34.11,34.16,74300.0,28.0699,28.0781,27.9715,28.0125,74300.0
2008-03-26 15:20:00,34.15,34.18,34.07,34.14,41200.0,28.0043,28.0289,27.9387,27.9961,41200.0
2008-03-26 15:25:00,34.14,34.15,34.01,34.07,41600.0,27.9961,28.0043,27.8895,27.9387,41600.0
2008-03-26 15:30:00,34.07,34.14,34.05,34.11,56200.0,27.9387,27.9961,27.9223,27.9715,56200.0
2008-03-26 15:35:00,34.13,34.15,34.06,34.06,50400.0,27.9879,28.0043,27.9305,27.9305,50400.0
2008-03-26 15:40:00,34.08,34.1,34.01,34.02,69700.0,27.9469,27.9633,27.8895,27.8977,69700.0
2008-03-26 15:45:00,34.03,34.17,33.98,34.1,35600.0,27.9059,28.0207,27.8649,27.9633,35600.0
2008-03-26 15:50:00,34.1,34.13,34.03,34.03,74300.0,27.9633,27.9879,27.9059,27.9059,74300.0
2008-03-26 15:55:00,34.04,34.07,33.97,34.0,99400.0,27.9141,27.9387,27.8567,27.8813,99400.0
2008-03-27 09:30:00,34.32,34.5,34.23,34.27,8500.0,28.1437,28.2914,28.0699,28.1027,8500.0
2008-03-27 09:35:00,34.27,34.27,34.1,34.12,9700.0,28.1027,28.1027,27.9633,27.9797,9700.0
2008-03-27 09:40:00,34.14,34.2,34.12,34.14,10800.0,27.9961,28.0453,27.9797,27.9961,10800.0
2008-03-27 09:45:00,34.16,34.19,34.08,34.13,15200.0,28.0125,28.0371,27.9469,27.9879,15200.0
2008-03-27 09:50:00,34.14,34.14,33.96,33.96,16600.0,27.9961,27.9961,27.8485,27.8485,16600.0
2008-03-27 09:55:00,33.97,34.02,33.93,33.98,13500.0,27.8567,27.8977,27.8239,27.8649,13500.0
2008-03-27 10:00:00,33.99,34.0,33.94,33.94,6600.0,27.8731,27.8813,27.8321,27.8321,6600.0
2008-03-27 10:05:00,33.93,33.94,33.81,33.84,27500.0,27.8239,27.8321,27.7255,27.7501,27500.0
2008-03-27 10:10:00,33.83,33.86,33.79,33.85,20300.0,27.7419,27.7665,27.7091,27.7583,20300.0
2008-03-27 10:15:00,33.88,33.98,33.86,33.86,18000.0,27.7829,27.8649,27.7665,27.7665,18000.0
2008-03-27 10:20:00,33.85,33.89,33.55,33.55,30000.0,27.7583,27.7911,27.5123,27.5123,30000.0
2008-03-27 10:25:00,33.57,33.62,33.52,33.53,39200.0,27.5287,27.5697,27.4877,27.4959,39200.0
2008-03-27 10:30:00,33.53,33.55,33.25,33.39,59900.0,27.4959,27.5123,27.2663,27.3811,59900.0
2008-03-27 10:35:00,33.37,33.51,33.31,33.5,19300.0,27.3647,27.4795,27.3155,27.4713,19300.0
2008-03-27 10:40:00,33.51,33.51,33.4,33.48,17700.0,27.4795,27.4795,27.3893,27.4549,17700.0
2008-03-27 10:45:00,33.48,33.52,33.36,33.42,60700.0,27.4549,27.4877,27.3565,27.4057,60700.0
2008-03-27 10:50:00,33.42,33.5,33.39,33.43,94900.0,27.4057,27.4713,27.3811,27.4139,94900.0
2008-03-27 10:55:00,33.42,33.45,33.39,33.44,25200.0,27.4057,27.4303,27.3811,27.4221,25200.0
2008-03-27 11:00:00,33.42,33.43,33.37,33.37,8300.0,27.4057,27.4139,27.3647,27.3647,8300.0
2008-03-27 11:05:00,33.38,33.41,33.33,33.33,5000.0,27.3729,27.3975,27.3319,27.3319,5000.0
2008-03-27 11:10:00,33.33,33.34,33.28,33.28,13700.0,27.3319,27.3401,27.2909,27.2909,13700.0
2008-03-27 11:15:00,33.27,33.45,33.27,33.43,5300.0,27.2827,27.4303,27.2827,27.4139,5300.0
2008-03-27 11:20:00,33.41,33.58,33.41,33.47,58600.0,27.3975,27.5369,27.3975,27.4467,58600.0
2008-03-27 11:25:00,33.49,33.51,33.46,33.49,20000.0,27.4631,27.4795,27.4385,27.4631,20000.0
2008-03-27 11:30:00,33.49,33.61,33.48,33.6,9000.0,27.4631,27.5615,27.4549,27.5533,9000.0
2008-03-27 11:35:00,33.6,33.64,33.6,33.6,10600.0,27.5533,27.5861,27.5533,27.5533,10600.0
2008-03-27 11:40:00,33.6,33.73,33.6,33.73,12400.0,27.5533,27.6599,27.5533,27.6599,12400.0
2008-03-27 11:45:00,33.72,33.72,33.62,33.69,41400.0,27.6517,27.6517,27.5697,27.6271,41400.0
2008-03-27 11:50:00,33.72,33.72,33.64,33.72,9300.0,27.6517,27.6517,27.5861,27.6517,9300.0
2008-03-27 11:55:00,33.71,33.76,33.65,33.75,15600.0,27.6435,27.6845,27.5943,27.6763,15600.0
2008-03-27 12:00:00,33.75,33.8,33.73,33.73,5500.0,27.6763,27.7173,27.6599,27.6599,5500.0
2008-03-27 12:05:00,33.71,33.74,33.67,33.74,4200.0,27.6435,27.6681,27.6107,27.6681,4200.0
2008-03-27 12:10:00,33.73,33.97,33.73,33.97,6800.0,27.6599,27.8567,27.6599,27.8567,6800.0
2008-03-27 12:15:00,33.96,33.96,33.88,33.93,73400.0,27.8485,27.8485,27.7829,27.8239,73400.0
2008-03-27 12:20:00,33.93,34.02,33.91,33.91,5600.0,27.8239,27.8977,27.8075,27.8075,5600.0
2008-03-27 12:25:00,33.92,33.99,33.88,33.99,3400.0,27.8157,27.8731,27.7829,27.8731,3400.0
2008-03-27 12:30:00,33.98,34.07,33.98,34.04,9000.0,27.8649,27.9387,27.8649,27.9141,9000.0
2008-03-27 12:35:00,34.05,34.1,33.94,33.94,5300.0,27.9223,27.9633,27.8321,27.8321,5300.0
2008-03-27 12:40:00,33.95,34.0,33.95,33.99,4800.0,27.8403,27.8813,27.8403,27.8731,4800.0
2008-03-27 12:45:00,33.98,34.05,33.97,33.97,5000.0,27.8649,27.9223,27.8567,27.8567,5000.0
2008-03-27 12:50:00,33.92,33.94,33.91,33.91,3600.0,27.8157,27.8321,27.8075,27.8075,3600.0
2008-03-27 12:55:00,33.9,33.92,33.85,33.86,4100.0,27.7993,27.8157,27.7583,27.7665,4100.0
2008-03-27 13:00:00,33.87,33.93,33.81,33.87,53900.0,27.7747,27.8239,27.7255,27.7747,53900.0
2008-03-27 13:05:00,33.87,33.97,33.87,33.96,7600.0,27.7747,27.8567,27.7747,27.8485,7600.0
2008-03-27 13:10:00,33.93,33.95,33.93,33.94,2600.0,27.8239,27.8403,27.8239,27.8321,2600.0
2008-03-27 13:15:00,33.97,33.98,33.89,33.9,4400.0,27.8567,27.8649,27.7911,27.7993,4400.0
2008-03-27 13:20:00,33.86,33.87,33.73,33.86,40200.0,27.7665,27.7747,27.6599,27.7665,40200.0
2008-03-27 13:25:00,33.85,33.86,33.75,33.82,123300.0,27.7583,27.7665,27.6763,27.7337,123300.0
2008-03-27 13:30:00,33.82,33.84,33.7,33.75,9900.0,27.7337,27.7501,27.6353,27.6763,9900.0
2008-03-27 13:35:00,33.73,33.75,33.68,33.73,12000.0,27.6599,27.6763,27.6189,27.6599,12000.0
2008-03-27 13:40:00,33.75,33.8,33.69,33.77,53700.0,27.6763,27.7173,27.6271,27.6927,53700.0
2008-03-27 13:45:00,33.77,33.78,33.69,33.75,59300.0,27.6927,27.7009,27.6271,27.6763,59300.0
2008-03-27 13:50:00,33.75,33.8,33.66,33.77,56500.0,27.6763,27.7173,27.6025,27.6927,56500.0
2008-03-27 13:55:00,33.77,33.77,33.7,33.72,18100.0,27.6927,27.6927,27.6353,27.6517,18100.0
2008-03-27 14:00:00,33.74,33.77,33.68,33.69,50400.0,27.6681,27.6927,27.6189,27.6271,50400.0
2008-03-27 14:05:00,33.7,33.74,33.59,33.68,84600.0,27.6353,27.6681,27.5451,27.6189,84600.0
2008-03-27 14:10:00,33.66,33.68,33.6,33.64,16500.0,27.6025,27.6189,27.5533,27.5861,16500.0
2008-03-27 14:15:00,33.62,33.65,33.51,33.56,21400.0,27.5697,27.5943,27.4795,27.5205,21400.0
2008-03-27 14:20:00,33.56,33.62,33.53,33.6,11800.0,27.5205,27.5697,27.4959,27.5533,11800.0
2008-03-27 14:25:00,33.59,33.61,33.56,33.59,27100.0,27.5451,27.5615,27.5205,27.5451,27100.0
2008-03-27 14:30:00,33.56,33.59,33.56,33.57,3500.0,27.5205,27.5451,27.5205,27.5287,3500.0
2008-03-27 14:35:00,33.57,33.76,33.57,33.76,9600.0,27.5287,27.6845,27.5287,27.6845,9600.0
2008-03-27 14:40:00,33.75,33.81,33.73,33.75,21500.0,27.6763,27.7255,27.6599,27.6763,21500.0
2008-03-27 14:45:00,33.75,33.75,33.71,33.71,13600.0,27.6763,27.6763,27.6435,27.6435,13600.0
2008-03-27 14:50:00,33.72,33.78,33.7,33.73,38400.0,27.6517,27.7009,27.6353,27.6599,38400.0
2008-03-27 14:55:00,33.73,33.73,33.59,33.59,15500.0,27.6599,27.6599,27.5451,27.5451,15500.0
2008-03-27 15:00:00,33.59,33.61,33.52,33.56,7700.0,27.5451,27.5615,27.4877,27.5205,7700.0
2008-03-27 15:05:00,33.55,33.57,33.5,33.51,16200.0,27.5123,27.5287,27.4713,27.4795,16200.0
2008-03-27 15:10:00,33.52,33.57,33.5,33.52,25500.0,27.4877,27.5287,27.4713,27.4877,25500.0
2008-03-27 15:15:00,33.53,33.54,33.5,33.52,16300.0,27.4959,27.5041,27.4713,27.4877,16300.0
2008-03-27 15:20:00,33.5,33.53,33.49,33.5,53700.0,27.4713,27.4959,27.4631,27.4713,53700.0
2008-03-27 15:25:00,33.5,33.57,33.5,33.53,29500.0,27.4713,27.5287,27.4713,27.4959,29500.0
2008-03-27 15:30:00,33.51,33.55,33.5,33.5,25000.0,27.4795,27.5123,27.4713,27.4713,25000.0
2008-03-27 15:35:00,33.5,33.5,33.22,33.22,40100.0,27.4713,27.4713,27.2417,27.2417,40100.0
2008-03-27 15:40:00,33.22,33.3,33.17,33.26,29700.0,27.2417,27.3073,27.2007,27.2745,29700.0
2008-03-27 15:45:00,33.25,33.39,33.25,33.3,19600.0,27.2663,27.3811,27.2663,27.3073,19600.0
2008-03-27 15:50:00,33.3,33.31,33.21,33.22,44900.0,27.3073,27.3155,27.2335,27.2417,44900.0
2008-03-27 15:55:00,33.23,33.24,33.11,33.13,53400.0,27.2499,27.2581,27.1515,27.1679,53400.0
2008-03-28 09:30:00,33.28,33.46,33.28,33.41,26000.0,27.2909,27.4385,27.2909,27.3975,26000.0
2008-03-28 09:35:00,33.38,33.42,33.23,33.3,25400.0,27.3729,27.4057,27.2499,27.3073,25400.0
2008-03-28 09:40:00,33.3,33.31,33.24,33.25,19700.0,27.3073,27.3155,27.2581,27.2663,19700.0
2008-03-28 09:45:00,33.25,33.25,33.14,33.21,23500.0,27.2663,27.2663,27.1761,27.2335,23500.0
2008-03-28 09:50:00,33.21,33.46,33.2,33.39,32100.0,27.2335,27.4385,27.2253,27.3811,32100.0
2008-03-28 09:55:00,33.42,33.49,33.37,33.38,18200.0,27.4057,27.4631,27.3647,27.3729,18200.0
2008-03-28 10:00:00,33.39,33.5,33.35,33.44,11800.0,27.3811,27.4713,27.3483,27.4221,11800.0
2008-03-28 10:05:00,33.41,33.45,33.4,33.43,10200.0,27.3975,27.4303,27.3893,27.4139,10200.0
2008-03-28 10:10:00,33.42,33.45,33.25,33.25,10600.0,27.4057,27.4303,27.2663,27.2663,10600.0
2008-03-28 10:15:00,33.22,33.22,33.04,33.07,66200.0,27.2417,27.2417,27.0941,27.1187,66200.0
2008-03-28 10:20:00,33.05,33.06,32.83,32.85,52000.0,27.1023,27.1105,26.9219,26.9383,52000.0
2008-03-28 10:25:00,32.86,32.87,32.71,32.79,32200.0,26.9465,26.9547,26.8235,26.8891,32200.0
2008-03-28 10:30:00,32.77,32.89,32.77,32.82,62500.0,26.8727,26.9711,26.8727,26.9137,62500.0
2008-03-28 10:35:00,32.83,32.83,32.7,32.7,197100.0,26.9219,26.9219,26.8153,26.8153,197100.0
2008-03-28 10:40:00,32.7,32.7,32.56,32.64,27800.0,26.8153,26.8153,26.7005,26.7661,27800.0
2008-03-28 10:45:00,32.64,32.73,32.63,32.7,13800.0,26.7661,26.8399,26.7579,26.8153,13800.0
2008-03-28 10:50:00,32.7,32.72,32.62,32.62,8800.0,26.8153,26.8317,26.7497,26.7497,8800.0
2008-03-28 10:55:00,32.64,32.65,32.61,32.63,78300.0,26.7661,26.7743,26.7415,26.7579,78300.0
2008-03-28 11:00:00,32.62,32.69,32.61,32.68,8100.0,26.7497,26.8071,26.7415,26.7989,8100.0
2008-03-28 11:05:00,32.69,32.77,32.64,32.64,11900.0,26.8071,26.8727,26.7661,26.7661,11900.0
2008-03-28 11:10:00,32.64,32.67,32.64,32.66,1400.0,26.7661,26.7907,26.7661,26.7825,1400.0
2008-03-28 11:15:00,32.64,32.7,32.64,32.69,3600.0,26.7661,26.8153,26.7661,26.8071,3600.0
2008-03-28 11:20:00,32.65,32.74,32.65,32.72,10600.0,26.7743,26.8481,26.7743,26.8317,10600.0
2008-03-28 11:25:00,32.74,32.77,32.71,32.73,14100.0,26.8481,26.8727,26.8235,26.8399,14100.0
2008-03-28 11:30:00,32.75,32.79,32.73,32.77,19400.0,26.8563,26.8891,26.8399,26.8727,19400.0
2008-03-28 11:35:00,32.76,32.87,32.68,32.71,61300.0,26.8645,26.9547,26.7989,26.8235,61300.0
2008-03-28 11:40:00,32.69,32.69,32.57,32.6,90300.0,26.8071,26.8071,26.7087,26.7333,90300.0
2008-03-28 11:45:00,32.6,32.63,32.59,32.6,16600.0,26.7333,26.7579,26.7251,26.7333,16600.0
2008-03-28 11:50:00,32.59,32.6,32.57,32.57,11300.0,26.7251,26.7333,26.7087,26.7087,11300.0
2008-03-28 11:55:00,32.57,32.6,32.53,32.57,9900.0,26.7087,26.7333,26.6759,26.7087,9900.0
2008-03-28 12:00:00,32.56,32.65,32.42,32.43,56000.0,26.7005,26.7743,26.5857,26.5939,56000.0
2008-03-28 12:05:00,32.43,32.5,32.29,32.38,40200.0,26.5939,26.6513,26.4791,26.5529,40200.0
2008-03-28 12:10:00,32.38,32.38,32.24,32.31,14900.0,26.5529,26.5529,26.4381,26.4955,14900.0
2008-03-28 12:15:00,32.31,32.42,32.29,32.42,14500.0,26.4955,26.5857,26.4791,26.5857,14500.0
2008-03-28 12:20:00,32.42,32.66,32.42,32.6,20300.0,26.5857,26.7825,26.5857,26.7333,20300.0
2008-03-28 12:25:00,32.62,32.66,32.59,32.61,9300.0,26.7497,26.7825,26.7251,26.7415,9300.0
2008-03-28 12:30:00,32.64,32.65,32.6,32.61,4900.0,26.7661,26.7743,26.7333,26.7415,4900.0
2008-03-28 12:35:00,32.63,32.63,32.53,32.53,9000.0,26.7579,26.7579,26.6759,26.6759,9000.0
2008-03-28 12:40:00,32.54,32.65,32.53,32.55,31800.0,26.6841,26.7743,26.6759,26.6923,31800.0
2008-03-28 12:45:00,32.55,32.56,32.47,32.51,9700.0,26.6923,26.7005,26.6267,26.6595,9700.0
2008-03-28 12:50:00,32.51,32.56,32.49,32.56,5100.0,26.6595,26.7005,26.6431,26.7005,5100.0
2008-03-28 12:55:00,32.55,32.57,32.55,32.55,3100.0,26.6923,26.7087,26.6923,26.6923,3100.0
2008-03-28 13:00:00,32.53,32.57,32.43,32.52,164500.0,26.6759,26.7087,26.5939,26.6677,164500.0
2008-03-28 13:05:00,32.51,32.53,32.45,32.45,31200.0,26.6595,26.6759,26.6103,26.6103,31200.0
2008-03-28 13:10:00,32.45,32.46,32.4,32.44,5100.0,26.6103,26.6185,26.5693,26.6021,5100.0
2008-03-28 13:15:00,32.45,32.54,32.4,32.54,13700.0,26.6103,26.6841,26.5693,26.6841,13700.0
2008-03-28 13:20:00,32.53,32.57,32.51,32.56,7800.0,26.6759,26.7087,26.6595,26.7005,7800.0
2008-03-28 13:25:00,32.55,32.63,32.52,32.61,7600.0,26.6923,26.7579,26.6677,26.7415,7600.0
2008-03-28 13:30:00,32.63,32.66,32.61,32.61,15400.0,26.7579,26.7825,26.7415,26.7415,15400.0
2008-03-28 13:35:00,32.6,32.61,32.51,32.58,18400.0,26.7333,26.7415,26.6595,26.7169,18400.0
2008-03-28 13:40:00,32.58,32.58,32.53,32.53,6600.0,26.7169,26.7169,26.6759,26.6759,6600.0
2008-03-28 13:45:00,32.51,32.59,32.51,32.57,10100.0,26.6595,26.7251,26.6595,26.7087,10100.0
2008-03-28 13:50:00,32.55,32.55,32.43,32.49,27000.0,26.6923,26.6923,26.5939,26.6431,27000.0
2008-03-28 13:55:00,32.48,32.51,32.24,32.29,57000.0,26.6349,26.6595,26.4381,26.4791,57000.0
2008-03-28 14:00:00,32.26,32.29,32.12,32.23,69700.0,26.4545,26.4791,26.3397,26.4299,69700.0
2008-03-28 14:05:00,32.22,32.26,32.15,32.25,28500.0,26.4217,26.4545,26.3643,26.4463,28500.0
2008-03-28 14:10:00,32.26,32.42,32.26,32.33,139500.0,26.4545,26.5857,26.4545,26.5119,139500.0
2008-03-28 14:15:00,32.33,32.42,32.27,32.34,126000.0,26.5119,26.5857,26.4627,26.5201,126000.0
2008-03-28 14:20:00,32.34,32.37,32.27,32.36,14200.0,26.5201,26.5447,26.4627,26.5365,14200.0
2008-03-28 14:25:00,32.35,32.35,32.22,32.24,17500.0,26.5283,26.5283,26.4217,26.4381,17500.0
2008-03-28 14:30:00,32.26,32.35,32.25,32.27,25700.0,26.4545,26.5283,26.4463,26.4627,25700.0
2008-03-28 14:35:00,32.23,32.26,32.09,32.1,24400.0,26.4299,26.4545,26.3151,26.3233,24400.0
2008-03-28 14:40:00,32.1,32.16,32.09,32.16,17900.0,26.3233,26.3725,26.3151,26.3725,17900.0
2008-03-28 14:45:00,32.17,32.26,32.15,32.24,21600.0,26.3807,26.4545,26.3643,26.4381,21600.0
2008-03-28 14:50:00,32.24,32.24,32.15,32.15,10100.0,26.4381,26.4381,26.3643,26.3643,10100.0
2008-03-28 14:55:00,32.15,32.17,32.03,32.17,45600.0,26.3643,26.3807,26.2659,26.3807,45600.0
2008-03-28 15:00:00,32.2,32.3,32.2,32.3,38000.0,26.4053,26.4873,26.4053,26.4873,38000.0
2008-03-28 15:05:00,32.3,32.34,32.24,32.29,180000.0,26.4873,26.5201,26.4381,26.4791,180000.0
2008-03-28 15:10:00,32.3,32.3,32.24,32.24,25600.0,26.4873,26.4873,26.4381,26.4381,25600.0
2008-03-28 15:15:00,32.24,32.32,32.17,32.27,48700.0,26.4381,26.5037,26.3807,26.4627,48700.0
2008-03-28 15:20:00,32.29,32.43,32.28,32.33,31700.0,26.4791,26.5939,26.4709,26.5119,31700.0
2008-03-28 15:25:00,32.33,32.51,32.3,32.44,40300.0,26.5119,26.6595,26.4873,26.6021,40300.0
2008-03-28 15:30:00,32.44,32.45,32.25,32.27,32500.0,26.6021,26.6103,26.4463,26.4627,32500.0
2008-03-28 15:35:00,32.27,32.35,32.26,32.31,14600.0,26.4627,26.5283,26.4545,26.4955,14600.0
2008-03-28 15:40:00,32.29,32.32,32.2,32.2,15800.0,26.4791,26.5037,26.4053,26.4053,15800.0
2008-03-28 15:45:00,32.2,32.23,32.11,32.12,40300.0,26.4053,26.4299,26.3315,26.3397,40300.0
2008-03-28 15:50:00,32.13,32.24,32.1,32.22,41800.0,26.3479,26.4381,26.3233,26.4217,41800.0
2008-03-28 15:55:00,32.2,32.42,32.16,32.38,134800.0,26.4053,26.5857,26.3725,26.5529,134800.0
2008-03-31 08:00:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:05:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:10:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:15:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:20:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:25:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:30:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:35:00,32.84,32.84,32.84,32.84,500.0,26.9301,26.9301,26.9301,26.9301,500.0
2008-03-31 08:40:00,32.84,32.84,32.84,32.84,0.0,26.9301,26.9301,26.9301,26.9301,0.0
2008-03-31 08:45:00,32.84,32.84,32.84,32.84,0.0,26.9301,26.9301,26.9301,26.9301,0.0
2008-03-31 08:50:00,32.84,32.84,32.84,32.84,0.0,26.9301,26.9301,26.9301,26.9301,0.0
2008-03-31 08:55:00,32.84,32.84,32.84,32.84,0.0,26.9301,26.9301,26.9301,26.9301,0.0
2008-03-31 09:00:00,32.77,32.77,32.77,32.77,400.0,26.8727,26.8727,26.8727,26.8727,400.0
2008-03-31 09:05:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:10:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:15:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:20:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:25:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:30:00,32.77,32.77,32.4,32.48,14200.0,26.8727,26.8727,26.5693,26.6349,14200.0
2008-03-31 09:35:00,32.47,32.47,32.41,32.47,5900.0,26.6267,26.6267,26.5775,26.6267,5900.0
2008-03-31 09:40:00,32.47,32.86,32.47,32.79,17600.0,26.6267,26.9465,26.6267,26.8891,17600.0
2008-03-31 09:45:00,32.71,32.83,32.64,32.7,37700.0,26.8235,26.9219,26.7661,26.8153,37700.0
2008-03-31 09:50:00,32.7,32.7,32.58,32.69,18100.0,26.8153,26.8153,26.7169,26.8071,18100.0
2008-03-31 09:55:00,32.65,32.7,32.59,32.61,26500.0,26.7743,26.8153,26.7251,26.7415,26500.0
2008-03-31 10:00:00,32.63,32.63,32.42,32.42,14400.0,26.7579,26.7579,26.5857,26.5857,14400.0
2008-03-31 10:05:00,32.43,32.43,32.27,32.35,20100.0,26.5939,26.5939,26.4627,26.5283,20100.0
2008-03-31 10:10:00,32.33,32.34,32.23,32.26,11800.0,26.5119,26.5201,26.4299,26.4545,11800.0
2008-03-31 10:15:00,32.27,32.36,32.27,32.29,15600.0,26.4627,26.5365,26.4627,26.4791,15600.0
2008-03-31 10:20:00,32.31,32.41,32.31,32.31,22200.0,26.4955,26.5775,26.4955,26.4955,22200.0
2008-03-31 10:25:00,32.33,32.37,32.13,32.13,20000.0,26.5119,26.5447,26.3479,26.3479,20000.0
2008-03-31 10:30:00,32.13,32.21,32.13,32.21,9200.0,26.3479,26.4135,26.3479,26.4135,9200.0
2008-03-31 10:35:00,32.21,32.3,32.19,32.25,12700.0,26.4135,26.4873,26.3971,26.4463,12700.0
2008-03-31 10:40:00,32.25,32.27,32.17,32.2,47800.0,26.4463,26.4627,26.3807,26.4053,47800.0
2008-03-31 10:45:00,32.2,32.21,32.14,32.16,17200.0,26.4053,26.4135,26.3561,26.3725,17200.0
2008-03-31 10:50:00,32.17,32.21,32.16,32.2,12600.0,26.3807,26.4135,26.3725,26.4053,12600.0
2008-03-31 10:55:00,32.19,32.44,32.18,32.42,65400.0,26.3971,26.6021,26.3889,26.5857,65400.0
2008-03-31 11:00:00,32.4,32.45,32.26,32.26,28400.0,26.5693,26.6103,26.4545,26.4545,28400.0
2008-03-31 11:05:00,32.26,32.29,32.21,32.26,24300.0,26.4545,26.4791,26.4135,26.4545,24300.0
2008-03-31 11:10:00,32.27,32.29,32.12,32.29,132000.0,26.4627,26.4791,26.3397,26.4791,132000.0
2008-03-31 11:15:00,32.27,32.27,32.08,32.15,112900.0,26.4627,26.4627,26.3069,26.3643,112900.0
2008-03-31 11:20:00,32.16,32.29,32.15,32.21,39100.0,26.3725,26.4791,26.3643,26.4135,39100.0
2008-03-31 11:25:00,32.2,32.25,32.18,32.25,13800.0,26.4053,26.4463,26.3889,26.4463,13800.0
2008-03-31 11:30:00,32.25,32.35,32.22,32.35,14500.0,26.4463,26.5283,26.4217,26.5283,14500.0
2008-03-31 11:35:00,32.35,32.35,32.27,32.31,21400.0,26.5283,26.5283,26.4627,26.4955,21400.0
2008-03-31 11:40:00,32.3,32.52,32.3,32.52,26100.0,26.4873,26.6677,26.4873,26.6677,26100.0
2008-03-31 11:45:00,32.52,32.63,32.49,32.6,43900.0,26.6677,26.7579,26.6431,26.7333,43900.0
2008-03-31 11:50:00,32.62,32.94,32.59,32.93,94600.0,26.7497,27.0121,26.7251,27.0039,94600.0
2008-03-31 11:55:00,32.95,32.97,32.85,32.91,59600.0,27.0203,27.0367,26.9383,26.9875,59600.0
2008-03-31 12:00:00,32.93,32.94,32.64,32.71,68300.0,27.0039,27.0121,26.7661,26.8235,68300.0
2008-03-31 12:05:00,32.71,32.72,32.68,32.7,13200.0,26.8235,26.8317,26.7989,26.8153,13200.0
2008-03-31 12:10:00,32.72,32.78,32.7,32.76,13000.0,26.8317,26.8809,26.8153,26.8645,13000.0
2008-03-31 12:15:00,32.76,32.76,32.66,32.72,17500.0,26.8645,26.8645,26.7825,26.8317,17500.0
2008-03-31 12:20:00,32.71,32.71,32.61,32.63,15600.0,26.8235,26.8235,26.7415,26.7579,15600.0
2008-03-31 12:25:00,32.61,32.61,32.52,32.56,30200.0,26.7415,26.7415,26.6677,26.7005,30200.0
2008-03-31 12:30:00,32.55,32.69,32.53,32.63,37200.0,26.6923,26.8071,26.6759,26.7579,37200.0
2008-03-31 12:35:00,32.62,32.67,32.61,32.62,17000.0,26.7497,26.7907,26.7415,26.7497,17000.0
2008-03-31 12:40:00,32.62,32.68,32.56,32.59,22300.0,26.7497,26.7989,26.7005,26.7251,22300.0
2008-03-31 12:45:00,32.59,32.73,32.58,32.68,99200.0,26.7251,26.8399,26.7169,26.7989,99200.0
2008-03-31 12:50:00,32.67,32.7,32.6,32.67,35400.0,26.7907,26.8153,26.7333,26.7907,35400.0
2008-03-31 12:55:00,32.67,32.79,32.67,32.77,9700.0,26.7907,26.8891,26.7907,26.8727,9700.0
2008-03-31 13:00:00,32.77,32.83,32.74,32.82,13900.0,26.8727,26.9219,26.8481,26.9137,13900.0
2008-03-31 13:05:00,32.82,32.91,32.82,32.88,11800.0,26.9137,26.9875,26.9137,26.9629,11800.0
2008-03-31 13:10:00,32.88,32.88,32.83,32.84,12200.0,26.9629,26.9629,26.9219,26.9301,12200.0
2008-03-31 13:15:00,32.83,32.83,32.75,32.75,9200.0,26.9219,26.9219,26.8563,26.8563,9200.0
2008-03-31 13:20:00,32.76,32.85,32.76,32.84,8000.0,26.8645,26.9383,26.8645,26.9301,8000.0
2008-03-31 13:25:00,32.84,32.84,32.74,32.83,21300.0,26.9301,26.9301,26.8481,26.9219,21300.0
2008-03-31 13:30:00,32.82,32.91,32.81,32.89,23600.0,26.9137,26.9875,26.9055,26.9711,23600.0
2008-03-31 13:35:00,32.89,32.96,32.85,32.91,13000.0,26.9711,27.0285,26.9383,26.9875,13000.0
2008-03-31 13:40:00,32.92,32.97,32.89,32.93,128600.0,26.9957,27.0367,26.9711,27.0039,128600.0
2008-03-31 13:45:00,32.92,32.93,32.91,32.91,9500.0,26.9957,27.0039,26.9875,26.9875,9500.0
2008-03-31 13:50:00,32.92,33.03,32.92,33.02,17200.0,26.9957,27.0859,26.9957,27.0777,17200.0
2008-03-31 13:55:00,33.03,33.11,32.95,32.97,22700.0,27.0859,27.1515,27.0203,27.0367,22700.0
2008-03-31 14:00:00,32.95,33.1,32.95,33.01,50400.0,27.0203,27.1433,27.0203,27.0695,50400.0
2008-03-31 14:05:00,33.01,33.07,33.01,33.07,13700.0,27.0695,27.1187,27.0695,27.1187,13700.0
2008-03-31 14:10:00,33.09,33.12,33.0,33.09,16800.0,27.1351,27.1597,27.0613,27.1351,16800.0
2008-03-31 14:15:00,33.07,33.11,33.0,33.02,11200.0,27.1187,27.1515,27.0613,27.0777,11200.0
2008-03-31 14:20:00,33.03,33.13,32.99,33.05,104300.0,27.0859,27.1679,27.0531,27.1023,104300.0
2008-03-31 14:25:00,33.04,33.07,32.97,32.99,20500.0,27.0941,27.1187,27.0367,27.0531,20500.0
2008-03-31 14:30:00,33.0,33.11,32.96,33.11,39100.0,27.0613,27.1515,27.0285,27.1515,39100.0
2008-03-31 14:35:00,33.1,33.1,32.99,32.99,7000.0,27.1433,27.1433,27.0531,27.0531,7000.0
2008-03-31 14:40:00,33.01,33.02,32.82,32.82,17900.0,27.0695,27.0777,26.9137,26.9137,17900.0
2008-03-31 14:45:00,32.82,32.93,32.8,32.91,20300.0,26.9137,27.0039,26.8973,26.9875,20300.0
2008-03-31 14:50:00,32.9,32.96,32.88,32.91,63900.0,26.9793,27.0285,26.9629,26.9875,63900.0
2008-03-31 14:55:00,32.9,33.05,32.9,33.03,22400.0,26.9793,27.1023,26.9793,27.0859,22400.0
2008-03-31 15:00:00,33.0,33.03,32.95,32.95,24700.0,27.0613,27.0859,27.0203,27.0203,24700.0
2008-03-31 15:05:00,32.94,32.99,32.9,32.98,26800.0,27.0121,27.0531,26.9793,27.0449,26800.0
2008-03-31 15:10:00,32.99,32.99,32.9,32.9,44700.0,27.0531,27.0531,26.9793,26.9793,44700.0
2008-03-31 15:15:00,32.91,33.02,32.9,33.02,34100.0,26.9875,27.0777,26.9793,27.0777,34100.0
2008-03-31 15:20:00,33.0,33.06,32.98,33.05,23300.0,27.0613,27.1105,27.0449,27.1023,23300.0
2008-03-31 15:25:00,33.05,33.09,32.92,32.95,28800.0,27.1023,27.1351,26.9957,27.0203,28800.0
2008-03-31 15:30:00,32.92,32.97,32.81,32.93,23800.0,26.9957,27.0367,26.9055,27.0039,23800.0
2008-03-31 15:35:00,32.93,32.97,32.79,32.88,20000.0,27.0039,27.0367,26.8891,26.9629,20000.0
2008-03-31 15:40:00,32.89,33.05,32.88,32.97,28000.0,26.9711,27.1023,26.9629,27.0367,28000.0
2008-03-31 15:45:00,32.97,33.05,32.92,33.02,33100.0,27.0367,27.1023,26.9957,27.0777,33100.0
2008-03-31 15:50:00,33.0,33.06,32.84,32.88,31500.0,27.0613,27.1105,26.9301,26.9629,31500.0
2008-03-31 15:55:00,32.88,32.89,32.8,32.88,35300.0,26.9629,26.9711,26.8973,26.9629,35300.0
2008-04-01 09:05:00,33.21,33.21,33.21,33.21,1000.0,27.2335,27.2335,27.2335,27.2335,1000.0
2008-04-01 09:10:00,33.21,33.21,33.21,33.21,0.0,27.2335,27.2335,27.2335,27.2335,0.0
2008-04-01 09:15:00,33.21,33.21,33.21,33.21,0.0,27.2335,27.2335,27.2335,27.2335,0.0
2008-04-01 09:20:00,33.21,33.21,33.21,33.21,0.0,27.2335,27.2335,27.2335,27.2335,0.0
2008-04-01 09:25:00,33.21,33.21,33.21,33.21,0.0,27.2335,27.2335,27.2335,27.2335,0.0
2008-04-01 09:30:00,33.15,33.73,33.15,33.67,63900.0,27.1843,27.6599,27.1843,27.6107,63900.0
2008-04-01 09:35:00,33.67,33.95,33.6,33.92,57800.0,27.6107,27.8403,27.5533,27.8157,57800.0
2008-04-01 09:40:00,33.91,34.0,33.87,33.9,40200.0,27.8075,27.8813,27.7747,27.7993,40200.0
2008-04-01 09:45:00,33.87,34.04,33.76,34.01,53000.0,27.7747,27.9141,27.6845,27.8895,53000.0
2008-04-01 09:50:00,34.03,34.19,34.0,34.04,45700.0,27.9059,28.0371,27.8813,27.9141,45700.0
2008-04-01 09:55:00,34.03,34.29,34.03,34.23,17400.0,27.9059,28.1191,27.9059,28.0699,17400.0
2008-04-01 10:00:00,34.22,34.59,34.18,34.45,74200.0,28.0617,28.3652,28.0289,28.2503,74200.0
2008-04-01 10:05:00,34.45,34.48,34.22,34.22,19400.0,28.2503,28.2749,28.0617,28.0617,19400.0
2008-04-01 10:10:00,34.22,34.31,34.22,34.31,10800.0,28.0617,28.1355,28.0617,28.1355,10800.0
2008-04-01 10:15:00,34.31,34.34,34.24,34.34,19900.0,28.1355,28.1601,28.0781,28.1601,19900.0
2008-04-01 10:20:00,34.37,34.37,34.2,34.21,22800.0,28.1847,28.1847,28.0453,28.0535,22800.0
2008-04-01 10:25:00,34.23,34.36,34.21,34.36,49400.0,28.0699,28.1765,28.0535,28.1765,49400.0
2008-04-01 10:30:00,34.37,34.69,34.37,34.62,41200.0,28.1847,28.4472,28.1847,28.3898,41200.0
2008-04-01 10:35:00,34.62,34.76,34.6,34.75,31600.0,28.3898,28.5046,28.3734,28.4964,31600.0
2008-04-01 10:40:00,34.77,34.96,34.76,34.88,30600.0,28.5128,28.6686,28.5046,28.603,30600.0
2008-04-01 10:45:00,34.88,34.89,34.76,34.81,35200.0,28.603,28.6112,28.5046,28.5456,35200.0
2008-04-01 10:50:00,34.82,34.92,34.76,34.91,34100.0,28.5538,28.6358,28.5046,28.6276,34100.0
2008-04-01 10:55:00,34.91,35.1,34.88,35.0,34100.0,28.6276,28.7834,28.603,28.7014,34100.0
2008-04-01 11:00:00,35.0,35.08,34.93,34.93,23300.0,28.7014,28.767,28.644,28.644,23300.0
2008-04-01 11:05:00,34.93,34.97,34.85,34.87,26800.0,28.644,28.6768,28.5784,28.5948,26800.0
2008-04-01 11:10:00,34.9,34.9,34.75,34.82,37300.0,28.6194,28.6194,28.4964,28.5538,37300.0
2008-04-01 11:15:00,34.82,34.85,34.75,34.81,36700.0,28.5538,28.5784,28.4964,28.5456,36700.0
2008-04-01 11:20:00,34.81,34.81,34.68,34.74,27000.0,28.5456,28.5456,28.439,28.4882,27000.0
2008-04-01 11:25:00,34.74,34.8,34.68,34.74,30600.0,28.4882,28.5374,28.439,28.4882,30600.0
2008-04-01 11:30:00,34.74,34.81,34.73,34.78,19500.0,28.4882,28.5456,28.48,28.521,19500.0
2008-04-01 11:35:00,34.79,34.86,34.77,34.82,22200.0,28.5292,28.5866,28.5128,28.5538,22200.0
2008-04-01 11:40:00,34.81,34.89,34.81,34.85,27300.0,28.5456,28.6112,28.5456,28.5784,27300.0
2008-04-01 11:45:00,34.84,34.89,34.78,34.79,59200.0,28.5702,28.6112,28.521,28.5292,59200.0
2008-04-01 11:50:00,34.79,34.82,34.67,34.69,17700.0,28.5292,28.5538,28.4308,28.4472,17700.0
2008-04-01 11:55:00,34.69,34.71,34.64,34.64,9800.0,28.4472,28.4636,28.4062,28.4062,9800.0
2008-04-01 12:00:00,34.64,34.7,34.59,34.63,37800.0,28.4062,28.4554,28.3652,28.398,37800.0
2008-04-01 12:05:00,34.64,34.67,34.59,34.66,25400.0,28.4062,28.4308,28.3652,28.4226,25400.0
2008-04-01 12:10:00,34.66,34.7,34.64,34.68,28500.0,28.4226,28.4554,28.4062,28.439,28500.0
2008-04-01 12:15:00,34.68,34.8,34.68,34.74,38900.0,28.439,28.5374,28.439,28.4882,38900.0
2008-04-01 12:20:00,34.75,34.89,34.75,34.82,15400.0,28.4964,28.6112,28.4964,28.5538,15400.0
2008-04-01 12:25:00,34.8,34.82,34.77,34.78,10700.0,28.5374,28.5538,28.5128,28.521,10700.0
2008-04-01 12:30:00,34.77,34.8,34.72,34.75,20600.0,28.5128,28.5374,28.4718,28.4964,20600.0
2008-04-01 12:35:00,34.76,34.86,34.76,34.83,8800.0,28.5046,28.5866,28.5046,28.562,8800.0
2008-04-01 12:40:00,34.83,34.95,34.82,34.94,13400.0,28.562,28.6604,28.5538,28.6522,13400.0
2008-04-01 12:45:00,34.93,34.95,34.82,34.85,10500.0,28.644,28.6604,28.5538,28.5784,10500.0
2008-04-01 12:50:00,34.84,34.92,34.79,34.91,35300.0,28.5702,28.6358,28.5292,28.6276,35300.0
2008-04-01 12:55:00,34.91,34.93,34.85,34.93,10100.0,28.6276,28.644,28.5784,28.644,10100.0
2008-04-01 13:00:00,34.91,34.92,34.81,34.88,14900.0,28.6276,28.6358,28.5456,28.603,14900.0
2008-04-01 13:05:00,34.88,34.93,34.84,34.84,17000.0,28.603,28.644,28.5702,28.5702,17000.0
2008-04-01 13:10:00,34.84,34.86,34.79,34.83,8400.0,28.5702,28.5866,28.5292,28.562,8400.0
2008-04-01 13:15:00,34.83,34.93,34.82,34.92,59600.0,28.562,28.644,28.5538,28.6358,59600.0
2008-04-01 13:20:00,34.93,34.94,34.89,34.91,17300.0,28.644,28.6522,28.6112,28.6276,17300.0
2008-04-01 13:25:00,34.91,34.95,34.84,34.94,25700.0,28.6276,28.6604,28.5702,28.6522,25700.0
2008-04-01 13:30:00,34.94,34.96,34.92,34.95,36600.0,28.6522,28.6686,28.6358,28.6604,36600.0
2008-04-01 13:35:00,34.95,34.95,34.9,34.91,8600.0,28.6604,28.6604,28.6194,28.6276,8600.0
2008-04-01 13:40:00,34.9,34.92,34.87,34.87,11600.0,28.6194,28.6358,28.5948,28.5948,11600.0
2008-04-01 13:45:00,34.87,34.88,34.78,34.82,35400.0,28.5948,28.603,28.521,28.5538,35400.0
2008-04-01 13:50:00,34.82,34.94,34.81,34.88,59100.0,28.5538,28.6522,28.5456,28.603,59100.0
2008-04-01 13:55:00,34.88,34.89,34.86,34.86,10900.0,28.603,28.6112,28.5866,28.5866,10900.0
2008-04-01 14:00:00,34.86,34.89,34.86,34.86,9600.0,28.5866,28.6112,28.5866,28.5866,9600.0
2008-04-01 14:05:00,34.86,34.89,34.86,34.88,18200.0,28.5866,28.6112,28.5866,28.603,18200.0
2008-04-01 14:10:00,34.89,34.99,34.88,34.9,25100.0,28.6112,28.6932,28.603,28.6194,25100.0
2008-04-01 14:15:00,34.9,34.98,34.89,34.96,14000.0,28.6194,28.685,28.6112,28.6686,14000.0
2008-04-01 14:20:00,34.97,35.04,34.94,34.98,33300.0,28.6768,28.7342,28.6522,28.685,33300.0
2008-04-01 14:25:00,34.96,35.0,34.96,34.98,15300.0,28.6686,28.7014,28.6686,28.685,15300.0
2008-04-01 14:30:00,34.98,35.15,34.97,35.15,19400.0,28.685,28.8244,28.6768,28.8244,19400.0
2008-04-01 14:35:00,35.15,35.31,35.12,35.24,21900.0,28.8244,28.9556,28.7998,28.8982,21900.0
2008-04-01 14:40:00,35.24,35.49,35.19,35.45,90900.0,28.8982,29.1032,28.8572,29.0704,90900.0
2008-04-01 14:45:00,35.42,35.48,35.34,35.45,29100.0,29.0458,29.095,28.9802,29.0704,29100.0
2008-04-01 14:50:00,35.45,35.7,35.45,35.65,39700.0,29.0704,29.2754,29.0704,29.2344,39700.0
2008-04-01 14:55:00,35.65,35.68,35.41,35.49,41500.0,29.2344,29.259,29.0376,29.1032,41500.0
2008-04-01 15:00:00,35.49,35.51,35.42,35.42,55000.0,29.1032,29.1196,29.0458,29.0458,55000.0
2008-04-01 15:05:00,35.42,35.57,35.4,35.4,49000.0,29.0458,29.1688,29.0294,29.0294,49000.0
2008-04-01 15:10:00,35.4,35.54,35.4,35.47,36500.0,29.0294,29.1442,29.0294,29.0868,36500.0
2008-04-01 15:15:00,35.47,35.57,35.36,35.4,34000.0,29.0868,29.1688,28.9966,29.0294,34000.0
2008-04-01 15:20:00,35.39,35.43,35.33,35.41,19400.0,29.0212,29.054,28.972,29.0376,19400.0
2008-04-01 15:25:00,35.41,35.52,35.38,35.52,25000.0,29.0376,29.1278,29.013,29.1278,25000.0
2008-04-01 15:30:00,35.52,35.61,35.46,35.53,44600.0,29.1278,29.2016,29.0786,29.136,44600.0
2008-04-01 15:35:00,35.52,35.65,35.41,35.62,49900.0,29.1278,29.2344,29.0376,29.2098,49900.0
2008-04-01 15:40:00,35.64,35.85,35.62,35.84,55800.0,29.2262,29.3984,29.2098,29.3902,55800.0
2008-04-01 15:45:00,35.84,35.98,35.81,35.93,81300.0,29.3902,29.505,29.3656,29.464,81300.0
2008-04-01 15:50:00,35.94,35.97,35.59,35.84,137000.0,29.4722,29.4968,29.1852,29.3902,137000.0
2008-04-01 15:55:00,35.84,35.88,35.68,35.8,122800.0,29.3902,29.423,29.259,29.3574,122800.0
2008-04-02 09:30:00,35.0,35.49,35.0,35.12,71500.0,28.7014,29.1032,28.7014,28.7998,71500.0
2008-04-02 09:35:00,35.16,35.34,35.09,35.09,25900.0,28.8326,28.9802,28.7752,28.7752,25900.0
2008-04-02 09:40:00,35.03,35.09,35.0,35.01,42500.0,28.726,28.7752,28.7014,28.7096,42500.0
2008-04-02 09:45:00,35.01,35.06,34.76,34.82,47300.0,28.7096,28.7506,28.5046,28.5538,47300.0
2008-04-02 09:50:00,34.83,35.0,34.82,34.98,23800.0,28.562,28.7014,28.5538,28.685,23800.0
2008-04-02 09:55:00,34.99,35.07,34.93,34.97,20000.0,28.6932,28.7588,28.644,28.6768,20000.0
2008-04-02 10:00:00,34.97,35.01,34.83,35.0,29000.0,28.6768,28.7096,28.562,28.7014,29000.0
2008-04-02 10:05:00,34.99,35.24,34.96,35.22,28800.0,28.6932,28.8982,28.6686,28.8818,28800.0
2008-04-02 10:10:00,35.24,35.3,35.13,35.13,12300.0,28.8982,28.9474,28.808,28.808,12300.0
2008-04-02 10:15:00,35.13,35.15,35.03,35.03,4500.0,28.808,28.8244,28.726,28.726,4500.0
2008-04-02 10:20:00,35.02,35.3,35.0,35.26,14900.0,28.7178,28.9474,28.7014,28.9146,14900.0
2008-04-02 10:25:00,35.27,35.3,35.25,35.29,14000.0,28.9228,28.9474,28.9064,28.9392,14000.0
2008-04-02 10:30:00,35.29,35.67,35.28,35.56,48000.0,28.9392,29.2508,28.931,29.1606,48000.0
2008-04-02 10:35:00,35.55,35.59,35.52,35.55,15900.0,29.1524,29.1852,29.1278,29.1524,15900.0
2008-04-02 10:40:00,35.53,35.53,35.29,35.31,10300.0,29.136,29.136,28.9392,28.9556,10300.0
2008-04-02 10:45:00,35.29,35.37,35.23,35.35,37300.0,28.9392,29.0048,28.89,28.9884,37300.0
2008-04-02 10:50:00,35.34,35.48,35.34,35.41,10900.0,28.9802,29.095,28.9802,29.0376,10900.0
2008-04-02 10:55:00,35.41,35.49,35.4,35.46,26600.0,29.0376,29.1032,29.0294,29.0786,26600.0
2008-04-02 11:00:00,35.46,35.47,35.41,35.41,17300.0,29.0786,29.0868,29.0376,29.0376,17300.0
2008-04-02 11:05:00,35.41,35.46,35.34,35.4,10800.0,29.0376,29.0786,28.9802,29.0294,10800.0
2008-04-02 11:10:00,35.39,35.5,35.35,35.43,24600.0,29.0212,29.1114,28.9884,29.054,24600.0
2008-04-02 11:15:00,35.4,35.44,35.35,35.36,26100.0,29.0294,29.0622,28.9884,28.9966,26100.0
2008-04-02 11:20:00,35.36,35.38,35.33,35.33,20200.0,28.9966,29.013,28.972,28.972,20200.0
2008-04-02 11:25:00,35.32,35.4,35.29,35.37,25800.0,28.9638,29.0294,28.9392,29.0048,25800.0
2008-04-02 11:30:00,35.38,35.44,35.37,35.44,6000.0,29.013,29.0622,29.0048,29.0622,6000.0
2008-04-02 11:35:00,35.43,35.53,35.43,35.47,10400.0,29.054,29.136,29.054,29.0868,10400.0
2008-04-02 11:40:00,35.47,35.49,35.42,35.46,14600.0,29.0868,29.1032,29.0458,29.0786,14600.0
2008-04-02 11:45:00,35.46,35.48,35.37,35.41,16300.0,29.0786,29.095,29.0048,29.0376,16300.0
2008-04-02 11:50:00,35.41,35.41,35.28,35.3,12300.0,29.0376,29.0376,28.931,28.9474,12300.0
2008-04-02 11:55:00,35.3,35.37,35.29,35.37,7400.0,28.9474,29.0048,28.9392,29.0048,7400.0
2008-04-02 12:00:00,35.37,35.43,35.36,35.38,8500.0,29.0048,29.054,28.9966,29.013,8500.0
2008-04-02 12:05:00,35.39,35.44,35.35,35.37,16700.0,29.0212,29.0622,28.9884,29.0048,16700.0
2008-04-02 12:10:00,35.35,35.4,35.31,35.35,11000.0,28.9884,29.0294,28.9556,28.9884,11000.0
2008-04-02 12:15:00,35.35,35.36,35.31,35.32,12200.0,28.9884,28.9966,28.9556,28.9638,12200.0
2008-04-02 12:20:00,35.31,35.38,35.31,35.33,8200.0,28.9556,29.013,28.9556,28.972,8200.0
2008-04-02 12:25:00,35.32,35.34,35.21,35.26,13300.0,28.9638,28.9802,28.8736,28.9146,13300.0
2008-04-02 12:30:00,35.26,35.36,35.25,35.28,18100.0,28.9146,28.9966,28.9064,28.931,18100.0
2008-04-02 12:35:00,35.3,35.32,35.21,35.23,9700.0,28.9474,28.9638,28.8736,28.89,9700.0
2008-04-02 12:40:00,35.23,35.35,35.23,35.35,16500.0,28.89,28.9884,28.89,28.9884,16500.0
2008-04-02 12:45:00,35.32,35.36,35.24,35.25,15300.0,28.9638,28.9966,28.8982,28.9064,15300.0
2008-04-02 12:50:00,35.25,35.31,35.2,35.24,61100.0,28.9064,28.9556,28.8654,28.8982,61100.0
2008-04-02 12:55:00,35.22,35.28,35.07,35.09,48800.0,28.8818,28.931,28.7588,28.7752,48800.0
2008-04-02 13:00:00,35.09,35.17,34.95,35.13,19400.0,28.7752,28.8408,28.6604,28.808,19400.0
2008-04-02 13:05:00,35.14,35.15,35.11,35.15,10800.0,28.8162,28.8244,28.7916,28.8244,10800.0
2008-04-02 13:10:00,35.15,35.15,35.08,35.08,4900.0,28.8244,28.8244,28.767,28.767,4900.0
2008-04-02 13:15:00,35.09,35.15,35.09,35.15,5000.0,28.7752,28.8244,28.7752,28.8244,5000.0
2008-04-02 13:20:00,35.14,35.14,35.09,35.09,2600.0,28.8162,28.8162,28.7752,28.7752,2600.0
2008-04-02 13:25:00,35.1,35.11,35.06,35.06,4500.0,28.7834,28.7916,28.7506,28.7506,4500.0
2008-04-02 13:30:00,35.06,35.07,34.96,34.97,14300.0,28.7506,28.7588,28.6686,28.6768,14300.0
2008-04-02 13:35:00,34.96,35.05,34.92,35.04,90900.0,28.6686,28.7424,28.6358,28.7342,90900.0
2008-04-02 13:40:00,35.04,35.08,34.99,35.04,18500.0,28.7342,28.767,28.6932,28.7342,18500.0
2008-04-02 13:45:00,35.03,35.15,35.0,35.13,9100.0,28.726,28.8244,28.7014,28.808,9100.0
2008-04-02 13:50:00,35.13,35.15,35.11,35.14,6600.0,28.808,28.8244,28.7916,28.8162,6600.0
2008-04-02 13:55:00,35.14,35.2,34.99,35.0,20600.0,28.8162,28.8654,28.6932,28.7014,20600.0
2008-04-02 14:00:00,34.99,35.04,34.94,35.04,21400.0,28.6932,28.7342,28.6522,28.7342,21400.0
2008-04-02 14:05:00,35.04,35.1,35.02,35.1,12200.0,28.7342,28.7834,28.7178,28.7834,12200.0
2008-04-02 14:10:00,35.1,35.21,35.09,35.15,27500.0,28.7834,28.8736,28.7752,28.8244,27500.0
2008-04-02 14:15:00,35.15,35.23,35.15,35.17,6600.0,28.8244,28.89,28.8244,28.8408,6600.0
2008-04-02 14:20:00,35.17,35.19,35.03,35.04,7900.0,28.8408,28.8572,28.726,28.7342,7900.0
2008-04-02 14:25:00,35.03,35.03,34.91,34.92,18800.0,28.726,28.726,28.6276,28.6358,18800.0
2008-04-02 14:30:00,34.92,34.92,34.78,34.82,24900.0,28.6358,28.6358,28.521,28.5538,24900.0
2008-04-02 14:35:00,34.81,34.85,34.71,34.82,18000.0,28.5456,28.5784,28.4636,28.5538,18000.0
2008-04-02 14:40:00,34.81,34.86,34.7,34.86,13600.0,28.5456,28.5866,28.4554,28.5866,13600.0
2008-04-02 14:45:00,34.87,34.87,34.74,34.79,7200.0,28.5948,28.5948,28.4882,28.5292,7200.0
2008-04-02 14:50:00,34.76,34.78,34.72,34.78,9600.0,28.5046,28.521,28.4718,28.521,9600.0
2008-04-02 14:55:00,34.78,34.87,34.78,34.85,13500.0,28.521,28.5948,28.521,28.5784,13500.0
2008-04-02 15:00:00,34.86,34.86,34.65,34.69,61500.0,28.5866,28.5866,28.4144,28.4472,61500.0
2008-04-02 15:05:00,34.67,34.68,34.6,34.6,14400.0,28.4308,28.439,28.3734,28.3734,14400.0
2008-04-02 15:10:00,34.62,34.73,34.6,34.69,86800.0,28.3898,28.48,28.3734,28.4472,86800.0
2008-04-02 15:15:00,34.69,34.69,34.61,34.61,43400.0,28.4472,28.4472,28.3816,28.3816,43400.0
2008-04-02 15:20:00,34.62,34.65,34.55,34.6,50300.0,28.3898,28.4144,28.3324,28.3734,50300.0
2008-04-02 15:25:00,34.62,34.67,34.61,34.67,21300.0,28.3898,28.4308,28.3816,28.4308,21300.0
2008-04-02 15:30:00,34.67,34.67,34.6,34.62,38800.0,28.4308,28.4308,28.3734,28.3898,38800.0
2008-04-02 15:35:00,34.62,34.69,34.59,34.59,36600.0,28.3898,28.4472,28.3652,28.3652,36600.0
2008-04-02 15:40:00,34.59,34.69,34.59,34.65,44900.0,28.3652,28.4472,28.3652,28.4144,44900.0
2008-04-02 15:45:00,34.65,34.72,34.62,34.7,30800.0,28.4144,28.4718,28.3898,28.4554,30800.0
2008-04-02 15:50:00,34.68,34.76,34.55,34.74,55600.0,28.439,28.5046,28.3324,28.4882,55600.0
2008-04-02 15:55:00,34.73,34.76,34.64,34.69,41900.0,28.48,28.5046,28.4062,28.4472,41900.0
2008-04-03 09:30:00,34.03,34.16,33.86,33.93,89400.0,27.9059,28.0125,27.7665,27.8239,89400.0
2008-04-03 09:35:00,33.94,33.98,33.65,33.66,20600.0,27.8321,27.8649,27.5943,27.6025,20600.0
2008-04-03 09:40:00,33.65,33.71,33.62,33.63,32500.0,27.5943,27.6435,27.5697,27.5779,32500.0
2008-04-03 09:45:00,33.63,33.78,33.58,33.75,73600.0,27.5779,27.7009,27.5369,27.6763,73600.0
2008-04-03 09:50:00,33.71,33.71,33.52,33.53,23900.0,27.6435,27.6435,27.4877,27.4959,23900.0
2008-04-03 09:55:00,33.51,33.53,33.36,33.51,69600.0,27.4795,27.4959,27.3565,27.4795,69600.0
2008-04-03 10:00:00,33.51,33.77,33.5,33.61,33700.0,27.4795,27.6927,27.4713,27.5615,33700.0
2008-04-03 10:05:00,33.61,33.7,33.51,33.58,48400.0,27.5615,27.6353,27.4795,27.5369,48400.0
2008-04-03 10:10:00,33.57,33.63,33.57,33.6,17800.0,27.5287,27.5779,27.5287,27.5533,17800.0
2008-04-03 10:15:00,33.6,33.65,33.57,33.58,38000.0,27.5533,27.5943,27.5287,27.5369,38000.0
2008-04-03 10:20:00,33.57,33.57,33.51,33.52,16400.0,27.5287,27.5287,27.4795,27.4877,16400.0
2008-04-03 10:25:00,33.52,33.52,33.41,33.45,17000.0,27.4877,27.4877,27.3975,27.4303,17000.0
2008-04-03 10:30:00,33.45,33.45,33.2,33.25,80500.0,27.4303,27.4303,27.2253,27.2663,80500.0
2008-04-03 10:35:00,33.27,33.34,33.25,33.32,32700.0,27.2827,27.3401,27.2663,27.3237,32700.0
2008-04-03 10:40:00,33.3,33.33,33.18,33.25,30600.0,27.3073,27.3319,27.2089,27.2663,30600.0
2008-04-03 10:45:00,33.24,33.27,33.2,33.2,10500.0,27.2581,27.2827,27.2253,27.2253,10500.0
2008-04-03 10:50:00,33.21,33.22,33.07,33.13,42600.0,27.2335,27.2417,27.1187,27.1679,42600.0
2008-04-03 10:55:00,33.13,33.13,33.0,33.01,42200.0,27.1679,27.1679,27.0613,27.0695,42200.0
2008-04-03 11:00:00,33.0,33.06,32.91,33.05,44200.0,27.0613,27.1105,26.9875,27.1023,44200.0
2008-04-03 11:05:00,33.05,33.24,33.05,33.22,11500.0,27.1023,27.2581,27.1023,27.2417,11500.0
2008-04-03 11:10:00,33.24,33.36,33.22,33.36,36900.0,27.2581,27.3565,27.2417,27.3565,36900.0
2008-04-03 11:15:00,33.36,33.36,33.18,33.21,37500.0,27.3565,27.3565,27.2089,27.2335,37500.0
2008-04-03 11:20:00,33.23,33.24,32.99,33.0,53100.0,27.2499,27.2581,27.0531,27.0613,53100.0
2008-04-03 11:25:00,33.0,33.01,32.93,32.95,38300.0,27.0613,27.0695,27.0039,27.0203,38300.0
2008-04-03 11:30:00,32.96,33.06,32.93,33.04,14100.0,27.0285,27.1105,27.0039,27.0941,14100.0
2008-04-03 11:35:00,33.06,33.26,33.06,33.26,19900.0,27.1105,27.2745,27.1105,27.2745,19900.0
2008-04-03 11:40:00,33.26,33.33,33.26,33.3,27900.0,27.2745,27.3319,27.2745,27.3073,27900.0
2008-04-03 11:45:00,33.3,33.62,33.29,33.46,50500.0,27.3073,27.5697,27.2991,27.4385,50500.0
2008-04-03 11:50:00,33.45,33.58,33.38,33.56,46000.0,27.4303,27.5369,27.3729,27.5205,46000.0
2008-04-03 11:55:00,33.56,33.77,33.54,33.73,35400.0,27.5205,27.6927,27.5041,27.6599,35400.0
2008-04-03 12:00:00,33.73,33.77,33.69,33.75,19800.0,27.6599,27.6927,27.6271,27.6763,19800.0
2008-04-03 12:05:00,33.75,33.86,33.75,33.79,16100.0,27.6763,27.7665,27.6763,27.7091,16100.0
2008-04-03 12:10:00,33.77,33.83,33.75,33.77,16900.0,27.6927,27.7419,27.6763,27.6927,16900.0
2008-04-03 12:15:00,33.76,33.76,33.65,33.74,41600.0,27.6845,27.6845,27.5943,27.6681,41600.0
2008-04-03 12:20:00,33.74,33.77,33.7,33.71,10000.0,27.6681,27.6927,27.6353,27.6435,10000.0
2008-04-03 12:25:00,33.71,33.75,33.71,33.74,8700.0,27.6435,27.6763,27.6435,27.6681,8700.0
2008-04-03 12:30:00,33.74,33.78,33.71,33.78,15300.0,27.6681,27.7009,27.6435,27.7009,15300.0
2008-04-03 12:35:00,33.78,33.85,33.78,33.85,11200.0,27.7009,27.7583,27.7009,27.7583,11200.0
2008-04-03 12:40:00,33.85,33.92,33.85,33.9,13400.0,27.7583,27.8157,27.7583,27.7993,13400.0
2008-04-03 12:45:00,33.92,33.92,33.84,33.86,9400.0,27.8157,27.8157,27.7501,27.7665,9400.0
2008-04-03 12:50:00,33.87,33.9,33.86,33.88,11900.0,27.7747,27.7993,27.7665,27.7829,11900.0
2008-04-03 12:55:00,33.88,33.9,33.87,33.87,6600.0,27.7829,27.7993,27.7747,27.7747,6600.0
2008-04-03 13:00:00,33.87,33.87,33.77,33.82,6200.0,27.7747,27.7747,27.6927,27.7337,6200.0
2008-04-03 13:05:00,33.82,33.86,33.82,33.84,4700.0,27.7337,27.7665,27.7337,27.7501,4700.0
2008-04-03 13:10:00,33.83,34.09,33.82,34.09,25400.0,27.7419,27.9551,27.7337,27.9551,25400.0
2008-04-03 13:15:00,34.06,34.3,34.06,34.29,28100.0,27.9305,28.1273,27.9305,28.1191,28100.0
2008-04-03 13:20:00,34.29,34.42,34.28,34.42,40600.0,28.1191,28.2257,28.1109,28.2257,40600.0
2008-04-03 13:25:00,34.43,34.47,34.39,34.41,26900.0,28.2339,28.2667,28.2011,28.2175,26900.0
2008-04-03 13:30:00,34.41,34.41,34.18,34.23,28000.0,28.2175,28.2175,28.0289,28.0699,28000.0
2008-04-03 13:35:00,34.24,34.36,34.24,34.36,11800.0,28.0781,28.1765,28.0781,28.1765,11800.0
2008-04-03 13:40:00,34.35,34.44,34.34,34.43,24600.0,28.1683,28.2421,28.1601,28.2339,24600.0
2008-04-03 13:45:00,34.42,34.49,34.3,34.39,58800.0,28.2257,28.2832,28.1273,28.2011,58800.0
2008-04-03 13:50:00,34.39,34.4,34.24,34.3,34100.0,28.2011,28.2093,28.0781,28.1273,34100.0
2008-04-03 13:55:00,34.29,34.31,34.15,34.16,8200.0,28.1191,28.1355,28.0043,28.0125,8200.0
2008-04-03 14:00:00,34.18,34.3,34.09,34.27,38700.0,28.0289,28.1273,27.9551,28.1027,38700.0
2008-04-03 14:05:00,34.27,34.27,34.18,34.23,30900.0,28.1027,28.1027,28.0289,28.0699,30900.0
2008-04-03 14:10:00,34.24,34.25,34.22,34.24,29600.0,28.0781,28.0863,28.0617,28.0781,29600.0
2008-04-03 14:15:00,34.24,34.32,34.24,34.29,31400.0,28.0781,28.1437,28.0781,28.1191,31400.0
2008-04-03 14:20:00,34.3,34.32,34.2,34.31,38000.0,28.1273,28.1437,28.0453,28.1355,38000.0
2008-04-03 14:25:00,34.31,34.49,34.31,34.48,37200.0,28.1355,28.2832,28.1355,28.2749,37200.0
2008-04-03 14:30:00,34.48,34.61,34.47,34.59,40300.0,28.2749,28.3816,28.2667,28.3652,40300.0
2008-04-03 14:35:00,34.59,34.6,34.43,34.47,43700.0,28.3652,28.3734,28.2339,28.2667,43700.0
2008-04-03 14:40:00,34.47,34.62,34.47,34.6,31100.0,28.2667,28.3898,28.2667,28.3734,31100.0
2008-04-03 14:45:00,34.59,34.74,34.59,34.74,24200.0,28.3652,28.4882,28.3652,28.4882,24200.0
2008-04-03 14:50:00,34.74,34.9,34.72,34.89,22400.0,28.4882,28.6194,28.4718,28.6112,22400.0
2008-04-03 14:55:00,34.89,35.08,34.86,35.07,42400.0,28.6112,28.767,28.5866,28.7588,42400.0
2008-04-03 15:00:00,35.05,35.05,34.94,34.98,32900.0,28.7424,28.7424,28.6522,28.685,32900.0
2008-04-03 15:05:00,34.99,35.05,34.98,34.98,19400.0,28.6932,28.7424,28.685,28.685,19400.0
2008-04-03 15:10:00,34.98,34.99,34.86,34.88,34100.0,28.685,28.6932,28.5866,28.603,34100.0
2008-04-03 15:15:00,34.88,34.9,34.76,34.82,39200.0,28.603,28.6194,28.5046,28.5538,39200.0
2008-04-03 15:20:00,34.84,34.84,34.76,34.81,27900.0,28.5702,28.5702,28.5046,28.5456,27900.0
2008-04-03 15:25:00,34.81,34.94,34.81,34.87,63300.0,28.5456,28.6522,28.5456,28.5948,63300.0
2008-04-03 15:30:00,34.88,34.92,34.81,34.85,57300.0,28.603,28.6358,28.5456,28.5784,57300.0
2008-04-03 15:35:00,34.86,34.91,34.81,34.83,54800.0,28.5866,28.6276,28.5456,28.562,54800.0
2008-04-03 15:40:00,34.83,34.88,34.83,34.85,56700.0,28.562,28.603,28.562,28.5784,56700.0
2008-04-03 15:45:00,34.85,34.91,34.83,34.85,90300.0,28.5784,28.6276,28.562,28.5784,90300.0
2008-04-03 15:50:00,34.85,34.93,34.8,34.93,88000.0,28.5784,28.644,28.5374,28.644,88000.0
2008-04-03 15:55:00,34.94,35.04,34.91,34.99,143000.0,28.6522,28.7342,28.6276,28.6932,143000.0
2008-04-04 09:30:00,34.72,34.72,34.03,34.27,43100.0,28.4718,28.4718,27.9059,28.1027,43100.0
2008-04-04 09:35:00,34.26,34.26,33.93,34.04,46000.0,28.0945,28.0945,27.8239,27.9141,46000.0
2008-04-04 09:40:00,34.06,34.28,33.91,34.26,45400.0,27.9305,28.1109,27.8075,28.0945,45400.0
2008-04-04 09:45:00,34.26,34.49,34.19,34.28,49500.0,28.0945,28.2832,28.0371,28.1109,49500.0
2008-04-04 09:50:00,34.26,34.29,34.09,34.09,35200.0,28.0945,28.1191,27.9551,27.9551,35200.0
2008-04-04 09:55:00,34.1,34.31,34.05,34.25,23200.0,27.9633,28.1355,27.9223,28.0863,23200.0
2008-04-04 10:00:00,34.25,34.28,34.01,34.07,19500.0,28.0863,28.1109,27.8895,27.9387,19500.0
2008-04-04 10:05:00,34.11,34.11,33.91,33.93,26500.0,27.9715,27.9715,27.8075,27.8239,26500.0
2008-04-04 10:10:00,33.92,34.03,33.91,33.96,15300.0,27.8157,27.9059,27.8075,27.8485,15300.0
2008-04-04 10:15:00,33.98,34.02,33.95,33.95,9900.0,27.8649,27.8977,27.8403,27.8403,9900.0
2008-04-04 10:20:00,33.95,34.0,33.93,33.98,4900.0,27.8403,27.8813,27.8239,27.8649,4900.0
2008-04-04 10:25:00,33.97,34.23,33.97,34.23,10200.0,27.8567,28.0699,27.8567,28.0699,10200.0
2008-04-04 10:30:00,34.25,34.25,33.97,34.02,7500.0,28.0863,28.0863,27.8567,27.8977,7500.0
2008-04-04 10:35:00,34.01,34.02,33.96,33.96,1600.0,27.8895,27.8977,27.8485,27.8485,1600.0
2008-04-04 10:40:00,33.99,34.14,33.99,34.12,4500.0,27.8731,27.9961,27.8731,27.9797,4500.0
2008-04-04 10:45:00,34.09,34.12,34.09,34.1,1500.0,27.9551,27.9797,27.9551,27.9633,1500.0
2008-04-04 10:50:00,34.09,34.09,33.98,34.08,17000.0,27.9551,27.9551,27.8649,27.9469,17000.0
2008-04-04 10:55:00,34.07,34.12,34.03,34.03,13800.0,27.9387,27.9797,27.9059,27.9059,13800.0
2008-04-04 11:00:00,34.02,34.24,34.02,34.21,14700.0,27.8977,28.0781,27.8977,28.0535,14700.0
2008-04-04 11:05:00,34.21,34.23,34.14,34.2,11000.0,28.0535,28.0699,27.9961,28.0453,11000.0
2008-04-04 11:10:00,34.22,34.22,34.13,34.16,3200.0,28.0617,28.0617,27.9879,28.0125,3200.0
2008-04-04 11:15:00,34.18,34.33,34.15,34.23,23100.0,28.0289,28.1519,28.0043,28.0699,23100.0
2008-04-04 11:20:00,34.17,34.19,34.1,34.16,6700.0,28.0207,28.0371,27.9633,28.0125,6700.0
2008-04-04 11:25:00,34.18,34.37,34.18,34.33,8900.0,28.0289,28.1847,28.0289,28.1519,8900.0
2008-04-04 11:30:00,34.35,34.36,34.3,34.32,11900.0,28.1683,28.1765,28.1273,28.1437,11900.0
2008-04-04 11:35:00,34.34,34.51,34.34,34.48,8200.0,28.1601,28.2996,28.1601,28.2749,8200.0
2008-04-04 11:40:00,34.5,34.52,34.37,34.37,11600.0,28.2914,28.3078,28.1847,28.1847,11600.0
2008-04-04 11:45:00,34.36,34.38,34.31,34.31,8500.0,28.1765,28.1929,28.1355,28.1355,8500.0
2008-04-04 11:50:00,34.3,34.4,34.3,34.39,4300.0,28.1273,28.2093,28.1273,28.2011,4300.0
2008-04-04 11:55:00,34.41,34.41,34.3,34.3,8500.0,28.2175,28.2175,28.1273,28.1273,8500.0
2008-04-04 12:00:00,34.29,34.3,34.21,34.24,5600.0,28.1191,28.1273,28.0535,28.0781,5600.0
2008-04-04 12:05:00,34.24,34.36,34.23,34.33,5400.0,28.0781,28.1765,28.0699,28.1519,5400.0
2008-04-04 12:10:00,34.33,34.49,34.33,34.47,7700.0,28.1519,28.2832,28.1519,28.2667,7700.0
2008-04-04 12:15:00,34.48,34.58,34.47,34.54,9500.0,28.2749,28.357,28.2667,28.3242,9500.0
2008-04-04 12:20:00,34.52,34.57,34.5,34.52,4100.0,28.3078,28.3488,28.2914,28.3078,4100.0
2008-04-04 12:25:00,34.5,34.5,34.4,34.49,4800.0,28.2914,28.2914,28.2093,28.2832,4800.0
2008-04-04 12:30:00,34.51,34.51,34.46,34.46,3100.0,28.2996,28.2996,28.2585,28.2585,3100.0
2008-04-04 12:35:00,34.49,34.55,34.48,34.55,5000.0,28.2832,28.3324,28.2749,28.3324,5000.0
2008-04-04 12:40:00,34.55,34.59,34.51,34.56,4900.0,28.3324,28.3652,28.2996,28.3406,4900.0
2008-04-04 12:45:00,34.54,34.57,34.48,34.5,6700.0,28.3242,28.3488,28.2749,28.2914,6700.0
2008-04-04 12:50:00,34.5,34.55,34.42,34.55,9800.0,28.2914,28.3324,28.2257,28.3324,9800.0
2008-04-04 12:55:00,34.53,34.63,34.52,34.59,9100.0,28.316,28.398,28.3078,28.3652,9100.0
2008-04-04 13:00:00,34.6,34.6,34.53,34.53,4100.0,28.3734,28.3734,28.316,28.316,4100.0
2008-04-04 13:05:00,34.56,34.56,34.45,34.5,5000.0,28.3406,28.3406,28.2503,28.2914,5000.0
2008-04-04 13:10:00,34.49,34.5,34.43,34.48,6700.0,28.2832,28.2914,28.2339,28.2749,6700.0
2008-04-04 13:15:00,34.5,34.5,34.38,34.38,6800.0,28.2914,28.2914,28.1929,28.1929,6800.0
2008-04-04 13:20:00,34.38,34.45,34.38,34.45,3200.0,28.1929,28.2503,28.1929,28.2503,3200.0
2008-04-04 13:25:00,34.45,34.48,34.43,34.48,6300.0,28.2503,28.2749,28.2339,28.2749,6300.0
2008-04-04 13:30:00,34.5,34.52,34.47,34.52,3100.0,28.2914,28.3078,28.2667,28.3078,3100.0
2008-04-04 13:35:00,34.55,34.55,34.48,34.52,2700.0,28.3324,28.3324,28.2749,28.3078,2700.0
2008-04-04 13:40:00,34.53,34.53,34.45,34.48,5200.0,28.316,28.316,28.2503,28.2749,5200.0
2008-04-04 13:45:00,34.46,34.5,34.45,34.48,5500.0,28.2585,28.2914,28.2503,28.2749,5500.0
2008-04-04 13:50:00,34.49,34.53,34.45,34.45,5300.0,28.2832,28.316,28.2503,28.2503,5300.0
2008-04-04 13:55:00,34.48,34.49,34.43,34.46,8200.0,28.2749,28.2832,28.2339,28.2585,8200.0
2008-04-04 14:00:00,34.44,34.47,34.44,34.45,6900.0,28.2421,28.2667,28.2421,28.2503,6900.0
2008-04-04 14:05:00,34.45,34.45,34.34,34.36,17100.0,28.2503,28.2503,28.1601,28.1765,17100.0
2008-04-04 14:10:00,34.38,34.38,34.34,34.35,6300.0,28.1929,28.1929,28.1601,28.1683,6300.0
2008-04-04 14:15:00,34.35,34.44,34.33,34.39,7200.0,28.1683,28.2421,28.1519,28.2011,7200.0
2008-04-04 14:20:00,34.39,34.4,34.35,34.38,4100.0,28.2011,28.2093,28.1683,28.1929,4100.0
2008-04-04 14:25:00,34.39,34.43,34.26,34.29,10200.0,28.2011,28.2339,28.0945,28.1191,10200.0
2008-04-04 14:30:00,34.3,34.34,34.26,34.34,6100.0,28.1273,28.1601,28.0945,28.1601,6100.0
2008-04-04 14:35:00,34.35,34.44,34.35,34.41,5500.0,28.1683,28.2421,28.1683,28.2175,5500.0
2008-04-04 14:40:00,34.41,34.45,34.39,34.4,6000.0,28.2175,28.2503,28.2011,28.2093,6000.0
2008-04-04 14:45:00,34.41,34.44,34.4,34.4,3000.0,28.2175,28.2421,28.2093,28.2093,3000.0
2008-04-04 14:50:00,34.4,34.44,34.35,34.36,4900.0,28.2093,28.2421,28.1683,28.1765,4900.0
2008-04-04 14:55:00,34.36,34.41,34.21,34.24,11600.0,28.1765,28.2175,28.0535,28.0781,11600.0
2008-04-04 15:00:00,34.22,34.32,34.14,34.15,23500.0,28.0617,28.1437,27.9961,28.0043,23500.0
2008-04-04 15:05:00,34.15,34.28,34.15,34.22,10100.0,28.0043,28.1109,28.0043,28.0617,10100.0
2008-04-04 15:10:00,34.19,34.23,34.08,34.1,13300.0,28.0371,28.0699,27.9469,27.9633,13300.0
2008-04-04 15:15:00,34.1,34.16,34.1,34.1,10000.0,27.9633,28.0125,27.9633,27.9633,10000.0
2008-04-04 15:20:00,34.1,34.18,34.09,34.11,12100.0,27.9633,28.0289,27.9551,27.9715,12100.0
2008-04-04 15:25:00,34.11,34.21,34.1,34.19,21000.0,27.9715,28.0535,27.9633,28.0371,21000.0
2008-04-04 15:30:00,34.19,34.2,34.1,34.12,22000.0,28.0371,28.0453,27.9633,27.9797,22000.0
2008-04-04 15:35:00,34.15,34.19,34.09,34.13,24300.0,28.0043,28.0371,27.9551,27.9879,24300.0
2008-04-04 15:40:00,34.13,34.23,34.07,34.23,21300.0,27.9879,28.0699,27.9387,28.0699,21300.0
2008-04-04 15:45:00,34.24,34.26,34.09,34.21,25200.0,28.0781,28.0945,27.9551,28.0535,25200.0
2008-04-04 15:50:00,34.21,34.25,34.14,34.23,28800.0,28.0535,28.0863,27.9961,28.0699,28800.0
2008-04-04 15:55:00,34.22,34.24,34.16,34.24,13600.0,28.0617,28.0781,28.0125,28.0781,13600.0
2008-04-07 09:30:00,34.64,34.65,34.4,34.5,23500.0,28.4062,28.4144,28.2093,28.2914,23500.0
2008-04-07 09:35:00,34.52,34.55,34.35,34.35,15600.0,28.3078,28.3324,28.1683,28.1683,15600.0
2008-04-07 09:40:00,34.4,34.4,34.31,34.35,19600.0,28.2093,28.2093,28.1355,28.1683,19600.0
2008-04-07 09:45:00,34.39,34.45,34.35,34.45,24400.0,28.2011,28.2503,28.1683,28.2503,24400.0
2008-04-07 09:50:00,34.45,34.65,34.44,34.6,19900.0,28.2503,28.4144,28.2421,28.3734,19900.0
2008-04-07 09:55:00,34.65,34.76,34.62,34.75,30700.0,28.4144,28.5046,28.3898,28.4964,30700.0
2008-04-07 10:00:00,34.75,35.0,34.73,34.98,50200.0,28.4964,28.7014,28.48,28.685,50200.0
2008-04-07 10:05:00,34.98,35.03,34.83,34.83,65900.0,28.685,28.726,28.562,28.562,65900.0
2008-04-07 10:10:00,34.85,35.03,34.81,34.94,19600.0,28.5784,28.726,28.5456,28.6522,19600.0
2008-04-07 10:15:00,34.94,34.96,34.81,34.85,14500.0,28.6522,28.6686,28.5456,28.5784,14500.0
2008-04-07 10:20:00,34.83,34.85,34.69,34.69,5900.0,28.562,28.5784,28.4472,28.4472,5900.0
2008-04-07 10:25:00,34.68,34.68,34.37,34.39,30100.0,28.439,28.439,28.1847,28.2011,30100.0
2008-04-07 10:30:00,34.39,34.47,34.3,34.46,14200.0,28.2011,28.2667,28.1273,28.2585,14200.0
2008-04-07 10:35:00,34.48,34.57,34.48,34.56,9500.0,28.2749,28.3488,28.2749,28.3406,9500.0
2008-04-07 10:40:00,34.57,34.58,34.53,34.53,7800.0,28.3488,28.357,28.316,28.316,7800.0
2008-04-07 10:45:00,34.53,34.58,34.42,34.49,26400.0,28.316,28.357,28.2257,28.2832,26400.0
2008-04-07 10:50:00,34.52,34.52,34.43,34.46,6000.0,28.3078,28.3078,28.2339,28.2585,6000.0
2008-04-07 10:55:00,34.5,34.54,34.5,34.53,11500.0,28.2914,28.3242,28.2914,28.316,11500.0
2008-04-07 11:00:00,34.53,34.55,34.37,34.4,16800.0,28.316,28.3324,28.1847,28.2093,16800.0
2008-04-07 11:05:00,34.37,34.37,34.25,34.32,12800.0,28.1847,28.1847,28.0863,28.1437,12800.0
2008-04-07 11:10:00,34.32,34.34,34.3,34.34,1300.0,28.1437,28.1601,28.1273,28.1601,1300.0
2008-04-07 11:15:00,34.32,34.39,34.32,34.39,6200.0,28.1437,28.2011,28.1437,28.2011,6200.0
2008-04-07 11:20:00,34.41,34.43,34.4,34.43,5700.0,28.2175,28.2339,28.2093,28.2339,5700.0
2008-04-07 11:25:00,34.4,34.43,34.4,34.43,2800.0,28.2093,28.2339,28.2093,28.2339,2800.0
2008-04-07 11:30:00,34.43,34.45,34.4,34.41,9900.0,28.2339,28.2503,28.2093,28.2175,9900.0
2008-04-07 11:35:00,34.41,34.41,34.28,34.28,9300.0,28.2175,28.2175,28.1109,28.1109,9300.0
2008-04-07 11:40:00,34.3,34.37,34.3,34.33,10000.0,28.1273,28.1847,28.1273,28.1519,10000.0
2008-04-07 11:45:00,34.32,34.38,34.32,34.38,4800.0,28.1437,28.1929,28.1437,28.1929,4800.0
2008-04-07 11:50:00,34.37,34.43,34.37,34.42,5700.0,28.1847,28.2339,28.1847,28.2257,5700.0
2008-04-07 11:55:00,34.42,34.44,34.37,34.44,4900.0,28.2257,28.2421,28.1847,28.2421,4900.0
2008-04-07 12:00:00,34.45,34.45,34.39,34.39,3600.0,28.2503,28.2503,28.2011,28.2011,3600.0
2008-04-07 12:05:00,34.39,34.44,34.38,34.44,5100.0,28.2011,28.2421,28.1929,28.2421,5100.0
2008-04-07 12:10:00,34.44,34.45,34.43,34.44,1100.0,28.2421,28.2503,28.2339,28.2421,1100.0
2008-04-07 12:15:00,34.45,34.48,34.43,34.47,4300.0,28.2503,28.2749,28.2339,28.2667,4300.0
2008-04-07 12:20:00,34.47,34.51,34.46,34.5,6100.0,28.2667,28.2996,28.2585,28.2914,6100.0
2008-04-07 12:25:00,34.5,34.53,34.49,34.51,11300.0,28.2914,28.316,28.2832,28.2996,11300.0
2008-04-07 12:30:00,34.51,34.56,34.49,34.52,6700.0,28.2996,28.3406,28.2832,28.3078,6700.0
2008-04-07 12:35:00,34.54,34.56,34.51,34.51,8200.0,28.3242,28.3406,28.2996,28.2996,8200.0
2008-04-07 12:40:00,34.53,34.63,34.49,34.63,11400.0,28.316,28.398,28.2832,28.398,11400.0
2008-04-07 12:45:00,34.61,34.63,34.54,34.56,19400.0,28.3816,28.398,28.3242,28.3406,19400.0
2008-04-07 12:50:00,34.58,34.59,34.52,34.52,5800.0,28.357,28.3652,28.3078,28.3078,5800.0
2008-04-07 12:55:00,34.52,34.54,34.51,34.53,2100.0,28.3078,28.3242,28.2996,28.316,2100.0
2008-04-07 13:00:00,34.54,34.59,34.54,34.56,1800.0,28.3242,28.3652,28.3242,28.3406,1800.0
2008-04-07 13:05:00,34.55,34.55,34.53,34.55,1700.0,28.3324,28.3324,28.316,28.3324,1700.0
2008-04-07 13:10:00,34.56,34.56,34.48,34.5,10100.0,28.3406,28.3406,28.2749,28.2914,10100.0
2008-04-07 13:15:00,34.52,34.52,34.44,34.48,10200.0,28.3078,28.3078,28.2421,28.2749,10200.0
2008-04-07 13:20:00,34.47,34.54,34.47,34.53,10000.0,28.2667,28.3242,28.2667,28.316,10000.0
2008-04-07 13:25:00,34.5,34.54,34.48,34.5,11400.0,28.2914,28.3242,28.2749,28.2914,11400.0
2008-04-07 13:30:00,34.53,34.56,34.48,34.5,5000.0,28.316,28.3406,28.2749,28.2914,5000.0
2008-04-07 13:35:00,34.5,34.53,34.49,34.5,5200.0,28.2914,28.316,28.2832,28.2914,5200.0
2008-04-07 13:40:00,34.5,34.52,34.42,34.42,5100.0,28.2914,28.3078,28.2257,28.2257,5100.0
2008-04-07 13:45:00,34.43,34.48,34.42,34.46,4000.0,28.2339,28.2749,28.2257,28.2585,4000.0
2008-04-07 13:50:00,34.48,34.51,34.45,34.47,4500.0,28.2749,28.2996,28.2503,28.2667,4500.0
2008-04-07 13:55:00,34.49,34.5,34.46,34.49,1500.0,28.2832,28.2914,28.2585,28.2832,1500.0
2008-04-07 14:00:00,34.46,34.49,34.46,34.48,1100.0,28.2585,28.2832,28.2585,28.2749,1100.0
2008-04-07 14:05:00,34.49,34.49,34.44,34.48,2800.0,28.2832,28.2832,28.2421,28.2749,2800.0
2008-04-07 14:10:00,34.49,34.51,34.47,34.47,7400.0,28.2832,28.2996,28.2667,28.2667,7400.0
2008-04-07 14:15:00,34.46,34.51,34.45,34.45,5600.0,28.2585,28.2996,28.2503,28.2503,5600.0
2008-04-07 14:20:00,34.47,34.5,34.37,34.47,7700.0,28.2667,28.2914,28.1847,28.2667,7700.0
2008-04-07 14:25:00,34.46,34.48,34.39,34.39,9200.0,28.2585,28.2749,28.2011,28.2011,9200.0
2008-04-07 14:30:00,34.4,34.42,34.35,34.35,4000.0,28.2093,28.2257,28.1683,28.1683,4000.0
2008-04-07 14:35:00,34.35,34.35,34.16,34.22,24600.0,28.1683,28.1683,28.0125,28.0617,24600.0
2008-04-07 14:40:00,34.19,34.25,34.19,34.25,11800.0,28.0371,28.0863,28.0371,28.0863,11800.0
2008-04-07 14:45:00,34.22,34.22,34.1,34.12,16300.0,28.0617,28.0617,27.9633,27.9797,16300.0
2008-04-07 14:50:00,34.14,34.17,34.12,34.17,14100.0,27.9961,28.0207,27.9797,28.0207,14100.0
2008-04-07 14:55:00,34.17,34.21,34.09,34.11,16600.0,28.0207,28.0535,27.9551,27.9715,16600.0
2008-04-07 15:00:00,34.1,34.13,33.95,34.13,61200.0,27.9633,27.9879,27.8403,27.9879,61200.0
2008-04-07 15:05:00,34.12,34.13,33.91,33.94,84300.0,27.9797,27.9879,27.8075,27.8321,84300.0
2008-04-07 15:10:00,33.94,34.02,33.89,33.92,41000.0,27.8321,27.8977,27.7911,27.8157,41000.0
2008-04-07 15:15:00,33.92,34.0,33.92,33.95,23600.0,27.8157,27.8813,27.8157,27.8403,23600.0
2008-04-07 15:20:00,33.95,33.97,33.85,33.94,40700.0,27.8403,27.8567,27.7583,27.8321,40700.0
2008-04-07 15:25:00,33.96,34.01,33.94,34.0,3900.0,27.8485,27.8895,27.8321,27.8813,3900.0
2008-04-07 15:30:00,33.99,34.03,33.93,33.95,28000.0,27.8731,27.9059,27.8239,27.8403,28000.0
2008-04-07 15:35:00,33.95,34.11,33.94,34.08,18700.0,27.8403,27.9715,27.8321,27.9469,18700.0
2008-04-07 15:40:00,34.07,34.12,34.04,34.11,14300.0,27.9387,27.9797,27.9141,27.9715,14300.0
2008-04-07 15:45:00,34.11,34.2,34.07,34.14,25100.0,27.9715,28.0453,27.9387,27.9961,25100.0
2008-04-07 15:50:00,34.12,34.23,34.1,34.18,23800.0,27.9797,28.0699,27.9633,28.0289,23800.0
2008-04-07 15:55:00,34.18,34.3,34.17,34.25,38100.0,28.0289,28.1273,28.0207,28.0863,38100.0
2008-04-08 09:30:00,34.19,34.19,33.82,33.82,35300.0,28.0371,28.0371,27.7337,27.7337,35300.0
2008-04-08 09:35:00,33.85,33.99,33.85,33.94,26000.0,27.7583,27.8731,27.7583,27.8321,26000.0
2008-04-08 09:40:00,33.92,34.02,33.9,33.92,18000.0,27.8157,27.8977,27.7993,27.8157,18000.0
2008-04-08 09:45:00,33.94,33.95,33.77,33.77,13600.0,27.8321,27.8403,27.6927,27.6927,13600.0
2008-04-08 09:50:00,33.8,33.82,33.66,33.68,10600.0,27.7173,27.7337,27.6025,27.6189,10600.0
2008-04-08 09:55:00,33.65,33.68,33.6,33.65,9300.0,27.5943,27.6189,27.5533,27.5943,9300.0
2008-04-08 10:00:00,33.64,33.68,33.58,33.67,10600.0,27.5861,27.6189,27.5369,27.6107,10600.0
2008-04-08 10:05:00,33.66,33.67,33.5,33.52,18700.0,27.6025,27.6107,27.4713,27.4877,18700.0
2008-04-08 10:10:00,33.53,33.67,33.53,33.63,16700.0,27.4959,27.6107,27.4959,27.5779,16700.0
2008-04-08 10:15:00,33.63,33.64,33.57,33.57,29500.0,27.5779,27.5861,27.5287,27.5287,29500.0
2008-04-08 10:20:00,33.59,33.65,33.5,33.53,36000.0,27.5451,27.5943,27.4713,27.4959,36000.0
2008-04-08 10:25:00,33.53,33.66,33.52,33.66,9600.0,27.4959,27.6025,27.4877,27.6025,9600.0
2008-04-08 10:30:00,33.66,33.79,33.65,33.78,14000.0,27.6025,27.7091,27.5943,27.7009,14000.0
2008-04-08 10:35:00,33.79,33.97,33.79,33.88,26000.0,27.7091,27.8567,27.7091,27.7829,26000.0
2008-04-08 10:40:00,33.88,33.92,33.84,33.84,7400.0,27.7829,27.8157,27.7501,27.7501,7400.0
2008-04-08 10:45:00,33.84,33.87,33.84,33.86,2700.0,27.7501,27.7747,27.7501,27.7665,2700.0
2008-04-08 10:50:00,33.87,33.88,33.85,33.88,12400.0,27.7747,27.7829,27.7583,27.7829,12400.0
2008-04-08 10:55:00,33.9,33.94,33.86,33.86,5700.0,27.7993,27.8321,27.7665,27.7665,5700.0
2008-04-08 11:00:00,33.87,33.93,33.87,33.9,5700.0,27.7747,27.8239,27.7747,27.7993,5700.0
2008-04-08 11:05:00,33.9,33.98,33.89,33.98,5900.0,27.7993,27.8649,27.7911,27.8649,5900.0
2008-04-08 11:10:00,33.96,34.11,33.92,33.96,22300.0,27.8485,27.9715,27.8157,27.8485,22300.0
2008-04-08 11:15:00,33.96,34.05,33.96,34.03,3200.0,27.8485,27.9223,27.8485,27.9059,3200.0
2008-04-08 11:20:00,34.03,34.04,33.96,34.0,13000.0,27.9059,27.9141,27.8485,27.8813,13000.0
2008-04-08 11:25:00,34.02,34.1,34.02,34.06,3500.0,27.8977,27.9633,27.8977,27.9305,3500.0
2008-04-08 11:30:00,34.05,34.12,34.04,34.11,6600.0,27.9223,27.9797,27.9141,27.9715,6600.0
2008-04-08 11:35:00,34.1,34.11,33.98,33.99,4700.0,27.9633,27.9715,27.8649,27.8731,4700.0
2008-04-08 11:40:00,33.98,33.99,33.89,33.93,10500.0,27.8649,27.8731,27.7911,27.8239,10500.0
2008-04-08 11:45:00,33.95,33.95,33.87,33.9,11100.0,27.8403,27.8403,27.7747,27.7993,11100.0
2008-04-08 11:50:00,33.91,33.95,33.8,33.84,17400.0,27.8075,27.8403,27.7173,27.7501,17400.0
2008-04-08 11:55:00,33.85,33.92,33.85,33.89,4800.0,27.7583,27.8157,27.7583,27.7911,4800.0
2008-04-08 12:00:00,33.88,33.92,33.86,33.88,3200.0,27.7829,27.8157,27.7665,27.7829,3200.0
2008-04-08 12:05:00,33.87,33.87,33.8,33.8,4500.0,27.7747,27.7747,27.7173,27.7173,4500.0
2008-04-08 12:10:00,33.79,33.79,33.71,33.74,5700.0,27.7091,27.7091,27.6435,27.6681,5700.0
2008-04-08 12:15:00,33.73,33.76,33.71,33.76,2800.0,27.6599,27.6845,27.6435,27.6845,2800.0
2008-04-08 12:20:00,33.78,33.8,33.74,33.8,7500.0,27.7009,27.7173,27.6681,27.7173,7500.0
2008-04-08 12:25:00,33.78,33.8,33.75,33.75,2000.0,27.7009,27.7173,27.6763,27.6763,2000.0
2008-04-08 12:30:00,33.77,33.8,33.75,33.78,1400.0,27.6927,27.7173,27.6763,27.7009,1400.0
2008-04-08 12:35:00,33.8,33.83,33.76,33.81,11800.0,27.7173,27.7419,27.6845,27.7255,11800.0
2008-04-08 12:40:00,33.82,33.85,33.8,33.8,2300.0,27.7337,27.7583,27.7173,27.7173,2300.0
2008-04-08 12:45:00,33.8,33.83,33.76,33.8,7900.0,27.7173,27.7419,27.6845,27.7173,7900.0
2008-04-08 12:50:00,33.8,33.84,33.8,33.84,3500.0,27.7173,27.7501,27.7173,27.7501,3500.0
2008-04-08 12:55:00,33.83,33.83,33.79,33.79,3500.0,27.7419,27.7419,27.7091,27.7091,3500.0
2008-04-08 13:00:00,33.78,33.78,33.73,33.73,4100.0,27.7009,27.7009,27.6599,27.6599,4100.0
2008-04-08 13:05:00,33.7,33.73,33.7,33.7,1400.0,27.6353,27.6599,27.6353,27.6353,1400.0
2008-04-08 13:10:00,33.71,33.73,33.67,33.68,9000.0,27.6435,27.6599,27.6107,27.6189,9000.0
2008-04-08 13:15:00,33.67,33.7,33.67,33.69,1600.0,27.6107,27.6353,27.6107,27.6271,1600.0
2008-04-08 13:20:00,33.68,33.7,33.68,33.69,2100.0,27.6189,27.6353,27.6189,27.6271,2100.0
2008-04-08 13:25:00,33.69,33.7,33.68,33.68,2700.0,27.6271,27.6353,27.6189,27.6189,2700.0
2008-04-08 13:30:00,33.69,33.7,33.63,33.63,2200.0,27.6271,27.6353,27.5779,27.5779,2200.0
2008-04-08 13:35:00,33.66,33.67,33.62,33.63,8800.0,27.6025,27.6107,27.5697,27.5779,8800.0
2008-04-08 13:40:00,33.63,33.63,33.61,33.62,2200.0,27.5779,27.5779,27.5615,27.5697,2200.0
2008-04-08 13:45:00,33.61,33.66,33.61,33.64,5200.0,27.5615,27.6025,27.5615,27.5861,5200.0
2008-04-08 13:50:00,33.66,33.72,33.66,33.71,5700.0,27.6025,27.6517,27.6025,27.6435,5700.0
2008-04-08 13:55:00,33.71,33.71,33.64,33.68,2900.0,27.6435,27.6435,27.5861,27.6189,2900.0
2008-04-08 14:00:00,33.66,33.68,33.6,33.66,20700.0,27.6025,27.6189,27.5533,27.6025,20700.0
2008-04-08 14:05:00,33.68,33.7,33.64,33.64,4200.0,27.6189,27.6353,27.5861,27.5861,4200.0
2008-04-08 14:10:00,33.6,33.6,33.55,33.56,7400.0,27.5533,27.5533,27.5123,27.5205,7400.0
2008-04-08 14:15:00,33.55,33.58,33.51,33.51,8600.0,27.5123,27.5369,27.4795,27.4795,8600.0
2008-04-08 14:20:00,33.52,33.53,33.31,33.36,22800.0,27.4877,27.4959,27.3155,27.3565,22800.0
2008-04-08 14:25:00,33.4,33.54,33.39,33.52,8000.0,27.3893,27.5041,27.3811,27.4877,8000.0
2008-04-08 14:30:00,33.51,33.56,33.43,33.47,25200.0,27.4795,27.5205,27.4139,27.4467,25200.0
2008-04-08 14:35:00,33.47,33.54,33.45,33.54,17700.0,27.4467,27.5041,27.4303,27.5041,17700.0
2008-04-08 14:40:00,33.54,33.56,33.46,33.47,5800.0,27.5041,27.5205,27.4385,27.4467,5800.0
2008-04-08 14:45:00,33.48,33.65,33.47,33.63,14000.0,27.4549,27.5943,27.4467,27.5779,14000.0
2008-04-08 14:50:00,33.62,33.72,33.59,33.71,8100.0,27.5697,27.6517,27.5451,27.6435,8100.0
2008-04-08 14:55:00,33.74,33.74,33.56,33.65,65600.0,27.6681,27.6681,27.5205,27.5943,65600.0
2008-04-08 15:00:00,33.66,33.68,33.61,33.61,6900.0,27.6025,27.6189,27.5615,27.5615,6900.0
2008-04-08 15:05:00,33.61,33.68,33.61,33.68,6100.0,27.5615,27.6189,27.5615,27.6189,6100.0
2008-04-08 15:10:00,33.67,33.71,33.63,33.65,14500.0,27.6107,27.6435,27.5779,27.5943,14500.0
2008-04-08 15:15:00,33.65,33.69,33.65,33.69,5000.0,27.5943,27.6271,27.5943,27.6271,5000.0
2008-04-08 15:20:00,33.68,33.7,33.61,33.63,16700.0,27.6189,27.6353,27.5615,27.5779,16700.0
2008-04-08 15:25:00,33.65,33.7,33.64,33.69,9500.0,27.5943,27.6353,27.5861,27.6271,9500.0
2008-04-08 15:30:00,33.7,33.72,33.6,33.65,21300.0,27.6353,27.6517,27.5533,27.5943,21300.0
2008-04-08 15:35:00,33.65,33.72,33.64,33.66,22300.0,27.5943,27.6517,27.5861,27.6025,22300.0
2008-04-08 15:40:00,33.65,33.66,33.5,33.59,30200.0,27.5943,27.6025,27.4713,27.5451,30200.0
2008-04-08 15:45:00,33.58,33.61,33.47,33.47,34100.0,27.5369,27.5615,27.4467,27.4467,34100.0
2008-04-08 15:50:00,33.46,33.6,33.46,33.53,23600.0,27.4385,27.5533,27.4385,27.4959,23600.0
2008-04-08 15:55:00,33.55,33.56,33.5,33.51,72900.0,27.5123,27.5205,27.4713,27.4795,72900.0
2008-04-09 09:30:00,33.98,34.0,33.77,33.94,40200.0,27.8649,27.8813,27.6927,27.8321,40200.0
2008-04-09 09:35:00,33.94,33.95,33.8,33.8,27800.0,27.8321,27.8403,27.7173,27.7173,27800.0
2008-04-09 09:40:00,33.82,33.93,33.71,33.71,15800.0,27.7337,27.8239,27.6435,27.6435,15800.0
2008-04-09 09:45:00,33.72,33.78,33.71,33.76,6300.0,27.6517,27.7009,27.6435,27.6845,6300.0
2008-04-09 09:50:00,33.76,33.79,33.64,33.66,20900.0,27.6845,27.7091,27.5861,27.6025,20900.0
2008-04-09 09:55:00,33.66,33.66,33.6,33.66,7000.0,27.6025,27.6025,27.5533,27.6025,7000.0
2008-04-09 10:00:00,33.64,33.66,33.55,33.55,5600.0,27.5861,27.6025,27.5123,27.5123,5600.0
2008-04-09 10:05:00,33.58,33.65,33.54,33.63,12700.0,27.5369,27.5943,27.5041,27.5779,12700.0
2008-04-09 10:10:00,33.65,33.72,33.61,33.71,10600.0,27.5943,27.6517,27.5615,27.6435,10600.0
2008-04-09 10:15:00,33.71,33.72,33.66,33.7,15900.0,27.6435,27.6517,27.6025,27.6353,15900.0
2008-04-09 10:20:00,33.71,33.74,33.68,33.72,16900.0,27.6435,27.6681,27.6189,27.6517,16900.0
2008-04-09 10:25:00,33.73,33.73,33.59,33.63,11700.0,27.6599,27.6599,27.5451,27.5779,11700.0
2008-04-09 10:30:00,33.63,33.64,33.3,33.34,50200.0,27.5779,27.5861,27.3073,27.3401,50200.0
2008-04-09 10:35:00,33.34,33.4,33.22,33.28,22200.0,27.3401,27.3893,27.2417,27.2909,22200.0
2008-04-09 10:40:00,33.3,33.37,33.27,33.34,17200.0,27.3073,27.3647,27.2827,27.3401,17200.0
2008-04-09 10:45:00,33.33,33.39,33.26,33.38,13500.0,27.3319,27.3811,27.2745,27.3729,13500.0
2008-04-09 10:50:00,33.37,33.37,33.26,33.3,10500.0,27.3647,27.3647,27.2745,27.3073,10500.0
2008-04-09 10:55:00,33.29,33.31,33.25,33.25,8600.0,27.2991,27.3155,27.2663,27.2663,8600.0
2008-04-09 11:00:00,33.26,33.26,33.2,33.2,7500.0,27.2745,27.2745,27.2253,27.2253,7500.0
2008-04-09 11:05:00,33.2,33.2,32.95,32.96,23800.0,27.2253,27.2253,27.0203,27.0285,23800.0
2008-04-09 11:10:00,32.97,33.0,32.94,32.96,17100.0,27.0367,27.0613,27.0121,27.0285,17100.0
2008-04-09 11:15:00,32.96,33.0,32.91,32.96,19100.0,27.0285,27.0613,26.9875,27.0285,19100.0
2008-04-09 11:20:00,32.94,32.98,32.88,32.89,11200.0,27.0121,27.0449,26.9629,26.9711,11200.0
2008-04-09 11:25:00,32.87,32.89,32.84,32.86,18000.0,26.9547,26.9711,26.9301,26.9465,18000.0
2008-04-09 11:30:00,32.89,32.91,32.87,32.87,8700.0,26.9711,26.9875,26.9547,26.9547,8700.0
2008-04-09 11:35:00,32.87,32.9,32.78,32.86,18800.0,26.9547,26.9793,26.8809,26.9465,18800.0
2008-04-09 11:40:00,32.86,32.86,32.78,32.81,19000.0,26.9465,26.9465,26.8809,26.9055,19000.0
2008-04-09 11:45:00,32.81,32.92,32.81,32.87,13200.0,26.9055,26.9957,26.9055,26.9547,13200.0
2008-04-09 11:50:00,32.85,32.89,32.72,32.76,35800.0,26.9383,26.9711,26.8317,26.8645,35800.0
2008-04-09 11:55:00,32.77,32.79,32.71,32.78,10400.0,26.8727,26.8891,26.8235,26.8809,10400.0
2008-04-09 12:00:00,32.77,32.85,32.77,32.84,20200.0,26.8727,26.9383,26.8727,26.9301,20200.0
2008-04-09 12:05:00,32.84,32.84,32.8,32.81,19200.0,26.9301,26.9301,26.8973,26.9055,19200.0
2008-04-09 12:10:00,32.81,32.82,32.79,32.8,7100.0,26.9055,26.9137,26.8891,26.8973,7100.0
2008-04-09 12:15:00,32.8,32.8,32.7,32.72,14400.0,26.8973,26.8973,26.8153,26.8317,14400.0
2008-04-09 12:20:00,32.71,32.71,32.62,32.71,12200.0,26.8235,26.8235,26.7497,26.8235,12200.0
2008-04-09 12:25:00,32.71,32.76,32.71,32.74,4400.0,26.8235,26.8645,26.8235,26.8481,4400.0
2008-04-09 12:30:00,32.73,32.76,32.72,32.73,5500.0,26.8399,26.8645,26.8317,26.8399,5500.0
2008-04-09 12:35:00,32.71,32.74,32.67,32.74,14900.0,26.8235,26.8481,26.7907,26.8481,14900.0
2008-04-09 12:40:00,32.74,32.74,32.65,32.69,55900.0,26.8481,26.8481,26.7743,26.8071,55900.0
2008-04-09 12:45:00,32.68,32.7,32.66,32.66,14400.0,26.7989,26.8153,26.7825,26.7825,14400.0
2008-04-09 12:50:00,32.66,32.68,32.65,32.65,10100.0,26.7825,26.7989,26.7743,26.7743,10100.0
2008-04-09 12:55:00,32.65,32.72,32.65,32.66,22200.0,26.7743,26.8317,26.7743,26.7825,22200.0
2008-04-09 13:00:00,32.65,32.7,32.59,32.66,30300.0,26.7743,26.8153,26.7251,26.7825,30300.0
2008-04-09 13:05:00,32.66,32.67,32.55,32.63,15700.0,26.7825,26.7907,26.6923,26.7579,15700.0
2008-04-09 13:10:00,32.65,32.69,32.6,32.6,9900.0,26.7743,26.8071,26.7333,26.7333,9900.0
2008-04-09 13:15:00,32.59,32.63,32.51,32.57,48900.0,26.7251,26.7579,26.6595,26.7087,48900.0
2008-04-09 13:20:00,32.56,32.57,32.54,32.56,78100.0,26.7005,26.7087,26.6841,26.7005,78100.0
2008-04-09 13:25:00,32.54,32.55,32.51,32.54,6300.0,26.6841,26.6923,26.6595,26.6841,6300.0
2008-04-09 13:30:00,32.53,32.59,32.53,32.56,16200.0,26.6759,26.7251,26.6759,26.7005,16200.0
2008-04-09 13:35:00,32.57,32.57,32.54,32.57,11000.0,26.7087,26.7087,26.6841,26.7087,11000.0
2008-04-09 13:40:00,32.57,32.58,32.53,32.54,8000.0,26.7087,26.7169,26.6759,26.6841,8000.0
2008-04-09 13:45:00,32.55,32.55,32.5,32.52,5400.0,26.6923,26.6923,26.6513,26.6677,5400.0
2008-04-09 13:50:00,32.51,32.55,32.5,32.53,13300.0,26.6595,26.6923,26.6513,26.6759,13300.0
2008-04-09 13:55:00,32.55,32.55,32.47,32.5,13100.0,26.6923,26.6923,26.6267,26.6513,13100.0
2008-04-09 14:00:00,32.5,32.57,32.49,32.53,35600.0,26.6513,26.7087,26.6431,26.6759,35600.0
2008-04-09 14:05:00,32.52,32.56,32.5,32.54,7900.0,26.6677,26.7005,26.6513,26.6841,7900.0
2008-04-09 14:10:00,32.55,32.56,32.42,32.43,24200.0,26.6923,26.7005,26.5857,26.5939,24200.0
2008-04-09 14:15:00,32.43,32.45,32.37,32.38,9500.0,26.5939,26.6103,26.5447,26.5529,9500.0
2008-04-09 14:20:00,32.41,32.44,32.38,32.42,8400.0,26.5775,26.6021,26.5529,26.5857,8400.0
2008-04-09 14:25:00,32.42,32.43,32.41,32.41,7600.0,26.5857,26.5939,26.5775,26.5775,7600.0
2008-04-09 14:30:00,32.41,32.43,32.38,32.39,16500.0,26.5775,26.5939,26.5529,26.5611,16500.0
2008-04-09 14:35:00,32.39,32.43,32.37,32.42,14200.0,26.5611,26.5939,26.5447,26.5857,14200.0
2008-04-09 14:40:00,32.41,32.43,32.37,32.37,11500.0,26.5775,26.5939,26.5447,26.5447,11500.0
2008-04-09 14:45:00,32.37,32.41,32.37,32.37,7500.0,26.5447,26.5775,26.5447,26.5447,7500.0
2008-04-09 14:50:00,32.38,32.4,32.34,32.36,26400.0,26.5529,26.5693,26.5201,26.5365,26400.0
2008-04-09 14:55:00,32.36,32.45,32.35,32.41,34100.0,26.5365,26.6103,26.5283,26.5775,34100.0
2008-04-09 15:00:00,32.41,32.46,32.38,32.43,30900.0,26.5775,26.6185,26.5529,26.5939,30900.0
2008-04-09 15:05:00,32.42,32.46,32.33,32.35,50500.0,26.5857,26.6185,26.5119,26.5283,50500.0
2008-04-09 15:10:00,32.35,32.35,32.24,32.29,50200.0,26.5283,26.5283,26.4381,26.4791,50200.0
2008-04-09 15:15:00,32.28,32.29,32.21,32.26,41700.0,26.4709,26.4791,26.4135,26.4545,41700.0
2008-04-09 15:20:00,32.28,32.37,32.26,32.26,27400.0,26.4709,26.5447,26.4545,26.4545,27400.0
2008-04-09 15:25:00,32.25,32.32,32.22,32.26,44200.0,26.4463,26.5037,26.4217,26.4545,44200.0
2008-04-09 15:30:00,32.25,32.25,32.15,32.21,77100.0,26.4463,26.4463,26.3643,26.4135,77100.0
2008-04-09 15:35:00,32.21,32.37,32.21,32.33,35200.0,26.4135,26.5447,26.4135,26.5119,35200.0
2008-04-09 15:40:00,32.34,32.35,32.21,32.33,38500.0,26.5201,26.5283,26.4135,26.5119,38500.0
2008-04-09 15:45:00,32.34,32.43,32.34,32.38,50400.0,26.5201,26.5939,26.5201,26.5529,50400.0
2008-04-09 15:50:00,32.38,32.46,32.34,32.41,63300.0,26.5529,26.6185,26.5201,26.5775,63300.0
2008-04-09 15:55:00,32.41,32.55,32.41,32.52,93800.0,26.5775,26.6923,26.5775,26.6677,93800.0
2008-04-10 09:30:00,32.63,32.75,32.63,32.7,23500.0,26.7579,26.8563,26.7579,26.8153,23500.0
2008-04-10 09:35:00,32.7,32.75,32.62,32.63,32200.0,26.8153,26.8563,26.7497,26.7579,32200.0
2008-04-10 09:40:00,32.64,32.69,32.58,32.6,73800.0,26.7661,26.8071,26.7169,26.7333,73800.0
2008-04-10 09:45:00,32.6,32.61,32.49,32.53,30200.0,26.7333,26.7415,26.6431,26.6759,30200.0
2008-04-10 09:50:00,32.53,32.6,32.48,32.58,44800.0,26.6759,26.7333,26.6349,26.7169,44800.0
2008-04-10 09:55:00,32.59,32.59,32.48,32.51,41900.0,26.7251,26.7251,26.6349,26.6595,41900.0
2008-04-10 10:00:00,32.5,32.56,32.44,32.44,37400.0,26.6513,26.7005,26.6021,26.6021,37400.0
2008-04-10 10:05:00,32.44,32.6,32.44,32.6,66400.0,26.6021,26.7333,26.6021,26.7333,66400.0
2008-04-10 10:10:00,32.59,32.76,32.55,32.75,50900.0,26.7251,26.8645,26.6923,26.8563,50900.0
2008-04-10 10:15:00,32.72,32.73,32.61,32.69,31800.0,26.8317,26.8399,26.7415,26.8071,31800.0
2008-04-10 10:20:00,32.7,33.01,32.69,32.93,33700.0,26.8153,27.0695,26.8071,27.0039,33700.0
2008-04-10 10:25:00,32.95,33.08,32.95,33.02,15100.0,27.0203,27.1269,27.0203,27.0777,15100.0
2008-04-10 10:30:00,33.04,33.08,32.88,32.88,17800.0,27.0941,27.1269,26.9629,26.9629,17800.0
2008-04-10 10:35:00,32.88,32.91,32.73,32.8,11300.0,26.9629,26.9875,26.8399,26.8973,11300.0
2008-04-10 10:40:00,32.8,32.94,32.8,32.93,15100.0,26.8973,27.0121,26.8973,27.0039,15100.0
2008-04-10 10:45:00,32.93,33.08,32.93,33.07,7000.0,27.0039,27.1269,27.0039,27.1187,7000.0
2008-04-10 10:50:00,33.07,33.15,33.03,33.12,22000.0,27.1187,27.1843,27.0859,27.1597,22000.0
2008-04-10 10:55:00,33.13,33.28,33.1,33.2,30800.0,27.1679,27.2909,27.1433,27.2253,30800.0
2008-04-10 11:00:00,33.21,33.24,33.11,33.15,46400.0,27.2335,27.2581,27.1515,27.1843,46400.0
2008-04-10 11:05:00,33.16,33.22,33.11,33.22,21400.0,27.1925,27.2417,27.1515,27.2417,21400.0
2008-04-10 11:10:00,33.22,33.33,33.22,33.31,9800.0,27.2417,27.3319,27.2417,27.3155,9800.0
2008-04-10 11:15:00,33.33,33.41,33.3,33.39,19200.0,27.3319,27.3975,27.3073,27.3811,19200.0
2008-04-10 11:20:00,33.4,33.43,33.36,33.36,16500.0,27.3893,27.4139,27.3565,27.3565,16500.0
2008-04-10 11:25:00,33.37,33.38,33.28,33.36,18400.0,27.3647,27.3729,27.2909,27.3565,18400.0
2008-04-10 11:30:00,33.37,33.37,33.29,33.31,13500.0,27.3647,27.3647,27.2991,27.3155,13500.0
2008-04-10 11:35:00,33.31,33.38,33.29,33.35,7600.0,27.3155,27.3729,27.2991,27.3483,7600.0
2008-04-10 11:40:00,33.35,33.36,33.31,33.36,5800.0,27.3483,27.3565,27.3155,27.3565,5800.0
2008-04-10 11:45:00,33.35,33.42,33.35,33.38,12500.0,27.3483,27.4057,27.3483,27.3729,12500.0
2008-04-10 11:50:00,33.37,33.4,33.29,33.39,23100.0,27.3647,27.3893,27.2991,27.3811,23100.0
2008-04-10 11:55:00,33.4,33.45,33.4,33.41,14600.0,27.3893,27.4303,27.3893,27.3975,14600.0
2008-04-10 12:00:00,33.42,33.51,33.41,33.48,22100.0,27.4057,27.4795,27.3975,27.4549,22100.0
2008-04-10 12:05:00,33.48,33.51,33.42,33.42,20300.0,27.4549,27.4795,27.4057,27.4057,20300.0
2008-04-10 12:10:00,33.42,33.53,33.4,33.51,14900.0,27.4057,27.4959,27.3893,27.4795,14900.0
2008-04-10 12:15:00,33.49,33.49,33.41,33.43,4300.0,27.4631,27.4631,27.3975,27.4139,4300.0
2008-04-10 12:20:00,33.45,33.48,33.39,33.48,11100.0,27.4303,27.4549,27.3811,27.4549,11100.0
2008-04-10 12:25:00,33.49,33.51,33.45,33.46,15000.0,27.4631,27.4795,27.4303,27.4385,15000.0
2008-04-10 12:30:00,33.47,33.51,33.46,33.49,9600.0,27.4467,27.4795,27.4385,27.4631,9600.0
2008-04-10 12:35:00,33.48,33.48,33.33,33.41,10700.0,27.4549,27.4549,27.3319,27.3975,10700.0
2008-04-10 12:40:00,33.42,33.46,33.4,33.45,5100.0,27.4057,27.4385,27.3893,27.4303,5100.0
2008-04-10 12:45:00,33.43,33.46,33.19,33.22,7800.0,27.4139,27.4385,27.2171,27.2417,7800.0
2008-04-10 12:50:00,33.22,33.24,33.17,33.22,7500.0,27.2417,27.2581,27.2007,27.2417,7500.0
2008-04-10 12:55:00,33.23,33.24,33.18,33.22,1800.0,27.2499,27.2581,27.2089,27.2417,1800.0
2008-04-10 13:00:00,33.23,33.39,33.23,33.32,14600.0,27.2499,27.3811,27.2499,27.3237,14600.0
2008-04-10 13:05:00,33.32,33.37,33.23,33.24,18700.0,27.3237,27.3647,27.2499,27.2581,18700.0
2008-04-10 13:10:00,33.22,33.34,33.22,33.32,4300.0,27.2417,27.3401,27.2417,27.3237,4300.0
2008-04-10 13:15:00,33.32,33.34,33.31,33.31,5000.0,27.3237,27.3401,27.3155,27.3155,5000.0
2008-04-10 13:20:00,33.31,33.36,33.31,33.36,5900.0,27.3155,27.3565,27.3155,27.3565,5900.0
2008-04-10 13:25:00,33.37,33.42,33.35,33.38,10800.0,27.3647,27.4057,27.3483,27.3729,10800.0
2008-04-10 13:30:00,33.41,33.49,33.41,33.47,11000.0,27.3975,27.4631,27.3975,27.4467,11000.0
2008-04-10 13:35:00,33.48,33.51,33.42,33.5,8000.0,27.4549,27.4795,27.4057,27.4713,8000.0
2008-04-10 13:40:00,33.49,33.52,33.44,33.44,20900.0,27.4631,27.4877,27.4221,27.4221,20900.0
2008-04-10 13:45:00,33.45,33.51,33.45,33.5,5800.0,27.4303,27.4795,27.4303,27.4713,5800.0
2008-04-10 13:50:00,33.5,33.51,33.48,33.48,6200.0,27.4713,27.4795,27.4549,27.4549,6200.0
2008-04-10 13:55:00,33.49,33.5,33.4,33.4,4900.0,27.4631,27.4713,27.3893,27.3893,4900.0
2008-04-10 14:00:00,33.4,33.42,33.38,33.42,8200.0,27.3893,27.4057,27.3729,27.4057,8200.0
2008-04-10 14:05:00,33.41,33.48,33.41,33.47,10500.0,27.3975,27.4549,27.3975,27.4467,10500.0
2008-04-10 14:10:00,33.47,33.48,33.43,33.44,7100.0,27.4467,27.4549,27.4139,27.4221,7100.0
2008-04-10 14:15:00,33.43,33.45,33.39,33.41,10000.0,27.4139,27.4303,27.3811,27.3975,10000.0
2008-04-10 14:20:00,33.42,33.42,33.31,33.31,9800.0,27.4057,27.4057,27.3155,27.3155,9800.0
2008-04-10 14:25:00,33.29,33.29,33.24,33.27,12200.0,27.2991,27.2991,27.2581,27.2827,12200.0
2008-04-10 14:30:00,33.28,33.28,33.18,33.23,20500.0,27.2909,27.2909,27.2089,27.2499,20500.0
2008-04-10 14:35:00,33.23,33.29,33.23,33.24,10500.0,27.2499,27.2991,27.2499,27.2581,10500.0
2008-04-10 14:40:00,33.24,33.24,33.18,33.18,15600.0,27.2581,27.2581,27.2089,27.2089,15600.0
2008-04-10 14:45:00,33.19,33.19,33.07,33.1,19500.0,27.2171,27.2171,27.1187,27.1433,19500.0
2008-04-10 14:50:00,33.11,33.25,33.06,33.23,8100.0,27.1515,27.2663,27.1105,27.2499,8100.0
2008-04-10 14:55:00,33.22,33.28,33.18,33.26,5400.0,27.2417,27.2909,27.2089,27.2745,5400.0
2008-04-10 15:00:00,33.25,33.27,33.15,33.18,15000.0,27.2663,27.2827,27.1843,27.2089,15000.0
2008-04-10 15:05:00,33.19,33.32,33.19,33.25,17300.0,27.2171,27.3237,27.2171,27.2663,17300.0
2008-04-10 15:10:00,33.24,33.25,33.15,33.16,15100.0,27.2581,27.2663,27.1843,27.1925,15100.0
2008-04-10 15:15:00,33.15,33.23,33.15,33.21,9000.0,27.1843,27.2499,27.1843,27.2335,9000.0
2008-04-10 15:20:00,33.21,33.26,33.14,33.24,12700.0,27.2335,27.2745,27.1761,27.2581,12700.0
2008-04-10 15:25:00,33.21,33.25,33.13,33.14,12000.0,27.2335,27.2663,27.1679,27.1761,12000.0
2008-04-10 15:30:00,33.13,33.14,33.03,33.04,18900.0,27.1679,27.1761,27.0859,27.0941,18900.0
2008-04-10 15:35:00,33.03,33.12,33.03,33.11,14800.0,27.0859,27.1597,27.0859,27.1515,14800.0
2008-04-10 15:40:00,33.12,33.14,33.02,33.02,27700.0,27.1597,27.1761,27.0777,27.0777,27700.0
2008-04-10 15:45:00,33.03,33.07,32.95,32.96,14800.0,27.0859,27.1187,27.0203,27.0285,14800.0
2008-04-10 15:50:00,32.96,33.07,32.96,33.07,19900.0,27.0285,27.1187,27.0285,27.1187,19900.0
2008-04-10 15:55:00,33.06,33.09,32.99,33.03,40100.0,27.1105,27.1351,27.0531,27.0859,40100.0
2008-04-11 09:30:00,32.78,32.97,32.78,32.82,12200.0,26.8809,27.0367,26.8809,26.9137,12200.0
2008-04-11 09:35:00,32.82,32.82,32.63,32.63,21700.0,26.9137,26.9137,26.7579,26.7579,21700.0
2008-04-11 09:40:00,32.63,32.65,32.55,32.55,6400.0,26.7579,26.7743,26.6923,26.6923,6400.0
2008-04-11 09:45:00,32.56,32.68,32.46,32.68,20300.0,26.7005,26.7989,26.6185,26.7989,20300.0
2008-04-11 09:50:00,32.66,32.68,32.61,32.68,11000.0,26.7825,26.7989,26.7415,26.7989,11000.0
2008-04-11 09:55:00,32.67,32.76,32.62,32.62,13500.0,26.7907,26.8645,26.7497,26.7497,13500.0
2008-04-11 10:00:00,32.61,32.62,32.49,32.51,15200.0,26.7415,26.7497,26.6431,26.6595,15200.0
2008-04-11 10:05:00,32.52,32.52,32.43,32.45,17600.0,26.6677,26.6677,26.5939,26.6103,17600.0
2008-04-11 10:10:00,32.46,32.59,32.4,32.59,11300.0,26.6185,26.7251,26.5693,26.7251,11300.0
2008-04-11 10:15:00,32.58,32.62,32.56,32.59,5200.0,26.7169,26.7497,26.7005,26.7251,5200.0
2008-04-11 10:20:00,32.57,32.57,32.5,32.54,4700.0,26.7087,26.7087,26.6513,26.6841,4700.0
2008-04-11 10:25:00,32.55,32.6,32.47,32.59,19000.0,26.6923,26.7333,26.6267,26.7251,19000.0
2008-04-11 10:30:00,32.61,32.61,32.5,32.54,18000.0,26.7415,26.7415,26.6513,26.6841,18000.0
2008-04-11 10:35:00,32.53,32.58,32.51,32.56,3900.0,26.6759,26.7169,26.6595,26.7005,3900.0
2008-04-11 10:40:00,32.56,32.56,32.5,32.54,10000.0,26.7005,26.7005,26.6513,26.6841,10000.0
2008-04-11 10:45:00,32.55,32.77,32.53,32.76,13000.0,26.6923,26.8727,26.6759,26.8645,13000.0
2008-04-11 10:50:00,32.77,32.79,32.68,32.77,9900.0,26.8727,26.8891,26.7989,26.8727,9900.0
2008-04-11 10:55:00,32.76,32.76,32.66,32.66,2300.0,26.8645,26.8645,26.7825,26.7825,2300.0
2008-04-11 11:00:00,32.63,32.63,32.53,32.53,4600.0,26.7579,26.7579,26.6759,26.6759,4600.0
2008-04-11 11:05:00,32.53,32.75,32.53,32.72,12500.0,26.6759,26.8563,26.6759,26.8317,12500.0
2008-04-11 11:10:00,32.74,32.75,32.67,32.67,2100.0,26.8481,26.8563,26.7907,26.7907,2100.0
2008-04-11 11:15:00,32.63,32.63,32.53,32.55,4600.0,26.7579,26.7579,26.6759,26.6923,4600.0
2008-04-11 11:20:00,32.56,32.59,32.56,32.59,6100.0,26.7005,26.7251,26.7005,26.7251,6100.0
2008-04-11 11:25:00,32.6,32.6,32.58,32.6,1200.0,26.7333,26.7333,26.7169,26.7333,1200.0
2008-04-11 11:30:00,32.58,32.58,32.55,32.57,1800.0,26.7169,26.7169,26.6923,26.7087,1800.0
2008-04-11 11:35:00,32.56,32.56,32.54,32.55,900.0,26.7005,26.7005,26.6841,26.6923,900.0
2008-04-11 11:40:00,32.54,32.58,32.54,32.57,2700.0,26.6841,26.7169,26.6841,26.7087,2700.0
2008-04-11 11:45:00,32.59,32.64,32.58,32.63,1400.0,26.7251,26.7661,26.7169,26.7579,1400.0
2008-04-11 11:50:00,32.58,32.62,32.53,32.61,6300.0,26.7169,26.7497,26.6759,26.7415,6300.0
2008-04-11 11:55:00,32.61,32.63,32.59,32.63,2200.0,26.7415,26.7579,26.7251,26.7579,2200.0
2008-04-11 12:00:00,32.67,32.68,32.59,32.59,4700.0,26.7907,26.7989,26.7251,26.7251,4700.0
2008-04-11 12:05:00,32.6,32.6,32.5,32.56,9700.0,26.7333,26.7333,26.6513,26.7005,9700.0
2008-04-11 12:10:00,32.57,32.57,32.52,32.55,3900.0,26.7087,26.7087,26.6677,26.6923,3900.0
2008-04-11 12:15:00,32.54,32.55,32.51,32.52,2500.0,26.6841,26.6923,26.6595,26.6677,2500.0
2008-04-11 12:20:00,32.54,32.55,32.45,32.45,11200.0,26.6841,26.6923,26.6103,26.6103,11200.0
2008-04-11 12:25:00,32.45,32.46,32.42,32.42,17900.0,26.6103,26.6185,26.5857,26.5857,17900.0
2008-04-11 12:30:00,32.42,32.43,32.35,32.39,9400.0,26.5857,26.5939,26.5283,26.5611,9400.0
2008-04-11 12:35:00,32.36,32.38,32.34,32.34,5300.0,26.5365,26.5529,26.5201,26.5201,5300.0
2008-04-11 12:40:00,32.34,32.35,32.33,32.34,2500.0,26.5201,26.5283,26.5119,26.5201,2500.0
2008-04-11 12:45:00,32.34,32.36,32.34,32.35,1200.0,26.5201,26.5365,26.5201,26.5283,1200.0
2008-04-11 12:50:00,32.34,32.41,32.34,32.41,5800.0,26.5201,26.5775,26.5201,26.5775,5800.0
2008-04-11 12:55:00,32.41,32.41,32.3,32.31,44800.0,26.5775,26.5775,26.4873,26.4955,44800.0
2008-04-11 13:00:00,32.32,32.34,32.16,32.19,11300.0,26.5037,26.5201,26.3725,26.3971,11300.0
2008-04-11 13:05:00,32.2,32.23,32.2,32.21,3900.0,26.4053,26.4299,26.4053,26.4135,3900.0
2008-04-11 13:10:00,32.22,32.25,32.21,32.24,7900.0,26.4217,26.4463,26.4135,26.4381,7900.0
2008-04-11 13:15:00,32.25,32.25,32.24,32.25,4500.0,26.4463,26.4463,26.4381,26.4463,4500.0
2008-04-11 13:20:00,32.25,32.25,32.2,32.23,8300.0,26.4463,26.4463,26.4053,26.4299,8300.0
2008-04-11 13:25:00,32.23,32.23,32.14,32.18,30600.0,26.4299,26.4299,26.3561,26.3889,30600.0
2008-04-11 13:30:00,32.17,32.22,32.11,32.2,22800.0,26.3807,26.4217,26.3315,26.4053,22800.0
2008-04-11 13:35:00,32.21,32.29,32.2,32.27,13500.0,26.4135,26.4791,26.4053,26.4627,13500.0
2008-04-11 13:40:00,32.26,32.27,32.21,32.21,4100.0,26.4545,26.4627,26.4135,26.4135,4100.0
2008-04-11 13:45:00,32.22,32.22,32.2,32.21,5600.0,26.4217,26.4217,26.4053,26.4135,5600.0
2008-04-11 13:50:00,32.2,32.25,32.2,32.24,10400.0,26.4053,26.4463,26.4053,26.4381,10400.0
2008-04-11 13:55:00,32.24,32.28,32.22,32.23,12000.0,26.4381,26.4709,26.4217,26.4299,12000.0
2008-04-11 14:00:00,32.22,32.27,32.22,32.26,6600.0,26.4217,26.4627,26.4217,26.4545,6600.0
2008-04-11 14:05:00,32.26,32.26,32.22,32.25,4900.0,26.4545,26.4545,26.4217,26.4463,4900.0
2008-04-11 14:10:00,32.25,32.25,32.22,32.23,17900.0,26.4463,26.4463,26.4217,26.4299,17900.0
2008-04-11 14:15:00,32.22,32.34,32.2,32.29,32900.0,26.4217,26.5201,26.4053,26.4791,32900.0
2008-04-11 14:20:00,32.28,32.28,32.2,32.22,9400.0,26.4709,26.4709,26.4053,26.4217,9400.0
2008-04-11 14:25:00,32.24,32.31,32.23,32.28,15900.0,26.4381,26.4955,26.4299,26.4709,15900.0
2008-04-11 14:30:00,32.29,32.3,32.23,32.23,3800.0,26.4791,26.4873,26.4299,26.4299,3800.0
2008-04-11 14:35:00,32.22,32.22,32.2,32.2,2700.0,26.4217,26.4217,26.4053,26.4053,2700.0
2008-04-11 14:40:00,32.18,32.2,32.15,32.15,3600.0,26.3889,26.4053,26.3643,26.3643,3600.0
2008-04-11 14:45:00,32.16,32.22,32.16,32.19,9400.0,26.3725,26.4217,26.3725,26.3971,9400.0
2008-04-11 14:50:00,32.19,32.24,32.19,32.24,10000.0,26.3971,26.4381,26.3971,26.4381,10000.0
2008-04-11 14:55:00,32.25,32.26,32.14,32.14,4900.0,26.4463,26.4545,26.3561,26.3561,4900.0
2008-04-11 15:00:00,32.16,32.17,32.1,32.14,12600.0,26.3725,26.3807,26.3233,26.3561,12600.0
2008-04-11 15:05:00,32.14,32.19,32.11,32.11,9700.0,26.3561,26.3971,26.3315,26.3315,9700.0
2008-04-11 15:10:00,32.11,32.29,32.11,32.2,27500.0,26.3315,26.4791,26.3315,26.4053,27500.0
2008-04-11 15:15:00,32.2,32.34,32.18,32.3,22300.0,26.4053,26.5201,26.3889,26.4873,22300.0
2008-04-11 15:20:00,32.28,32.3,32.17,32.21,33600.0,26.4709,26.4873,26.3807,26.4135,33600.0
2008-04-11 15:25:00,32.19,32.21,32.13,32.21,24700.0,26.3971,26.4135,26.3479,26.4135,24700.0
2008-04-11 15:30:00,32.2,32.21,32.13,32.18,25700.0,26.4053,26.4135,26.3479,26.3889,25700.0
2008-04-11 15:35:00,32.18,32.24,32.14,32.2,20800.0,26.3889,26.4381,26.3561,26.4053,20800.0
2008-04-11 15:40:00,32.2,32.23,32.18,32.19,23800.0,26.4053,26.4299,26.3889,26.3971,23800.0
2008-04-11 15:45:00,32.19,32.26,32.17,32.21,31100.0,26.3971,26.4545,26.3807,26.4135,31100.0
2008-04-11 15:50:00,32.21,32.23,32.15,32.23,40100.0,26.4135,26.4299,26.3643,26.4299,40100.0
2008-04-11 15:55:00,32.26,32.33,32.19,32.29,45000.0,26.4545,26.5119,26.3971,26.4791,45000.0
2008-04-14 09:30:00,32.51,32.6,32.41,32.42,17700.0,26.6595,26.7333,26.5775,26.5857,17700.0
2008-04-14 09:35:00,32.42,32.48,32.4,32.4,11000.0,26.5857,26.6349,26.5693,26.5693,11000.0
2008-04-14 09:40:00,32.4,32.41,32.27,32.32,17800.0,26.5693,26.5775,26.4627,26.5037,17800.0
2008-04-14 09:45:00,32.3,32.3,32.2,32.2,37500.0,26.4873,26.4873,26.4053,26.4053,37500.0
2008-04-14 09:50:00,32.19,32.2,32.0,32.03,29700.0,26.3971,26.4053,26.2413,26.2659,29700.0
2008-04-14 09:55:00,32.03,32.1,31.99,32.06,20100.0,26.2659,26.3233,26.2331,26.2905,20100.0
2008-04-14 10:00:00,32.06,32.22,32.06,32.14,5400.0,26.2905,26.4217,26.2905,26.3561,5400.0
2008-04-14 10:05:00,32.15,32.17,32.06,32.07,3300.0,26.3643,26.3807,26.2905,26.2987,3300.0
2008-04-14 10:10:00,32.05,32.07,32.0,32.06,15400.0,26.2823,26.2987,26.2413,26.2905,15400.0
2008-04-14 10:15:00,32.03,32.13,32.03,32.09,2700.0,26.2659,26.3479,26.2659,26.3151,2700.0
2008-04-14 10:20:00,32.08,32.08,31.9,31.97,11000.0,26.3069,26.3069,26.1592,26.2167,11000.0
2008-04-14 10:25:00,31.97,32.08,31.97,31.98,6800.0,26.2167,26.3069,26.2167,26.2249,6800.0
2008-04-14 10:30:00,31.98,32.05,31.93,32.05,7500.0,26.2249,26.2823,26.1839,26.2823,7500.0
2008-04-14 10:35:00,32.04,32.08,32.02,32.03,3600.0,26.2741,26.3069,26.2577,26.2659,3600.0
2008-04-14 10:40:00,32.04,32.11,32.04,32.1,2000.0,26.2741,26.3315,26.2741,26.3233,2000.0
2008-04-14 10:45:00,32.08,32.1,31.96,31.99,5000.0,26.3069,26.3233,26.2085,26.2331,5000.0
2008-04-14 10:50:00,31.99,32.01,31.97,31.99,7900.0,26.2331,26.2495,26.2167,26.2331,7900.0
2008-04-14 10:55:00,31.99,32.07,31.97,32.02,8200.0,26.2331,26.2987,26.2167,26.2577,8200.0
2008-04-14 11:00:00,32.09,32.2,32.09,32.19,5700.0,26.3151,26.4053,26.3151,26.3971,5700.0
2008-04-14 11:05:00,32.2,32.22,32.04,32.06,9700.0,26.4053,26.4217,26.2741,26.2905,9700.0
2008-04-14 11:10:00,32.06,32.09,32.0,32.01,9900.0,26.2905,26.3151,26.2413,26.2495,9900.0
2008-04-14 11:15:00,32.0,32.03,31.96,31.96,5300.0,26.2413,26.2659,26.2085,26.2085,5300.0
2008-04-14 11:20:00,31.96,32.03,31.96,31.98,23700.0,26.2085,26.2659,26.2085,26.2249,23700.0
2008-04-14 11:25:00,31.98,32.02,31.98,31.99,4600.0,26.2249,26.2577,26.2249,26.2331,4600.0
2008-04-14 11:30:00,32.01,32.01,31.96,32.01,8800.0,26.2495,26.2495,26.2085,26.2495,8800.0
2008-04-14 11:35:00,32.02,32.07,32.02,32.07,2200.0,26.2577,26.2987,26.2577,26.2987,2200.0
2008-04-14 11:40:00,32.05,32.1,32.05,32.08,1800.0,26.2823,26.3233,26.2823,26.3069,1800.0
2008-04-14 11:45:00,32.08,32.1,32.06,32.06,4000.0,26.3069,26.3233,26.2905,26.2905,4000.0
2008-04-14 11:50:00,32.08,32.09,32.01,32.03,22400.0,26.3069,26.3151,26.2495,26.2659,22400.0
2008-04-14 11:55:00,32.03,32.05,32.01,32.04,3300.0,26.2659,26.2823,26.2495,26.2741,3300.0
2008-04-14 12:00:00,32.05,32.07,32.02,32.02,4700.0,26.2823,26.2987,26.2577,26.2577,4700.0
2008-04-14 12:05:00,32.01,32.04,32.0,32.02,4900.0,26.2495,26.2741,26.2413,26.2577,4900.0
2008-04-14 12:10:00,32.03,32.08,31.98,32.03,17100.0,26.2659,26.3069,26.2249,26.2659,17100.0
2008-04-14 12:15:00,32.03,32.06,32.03,32.06,2900.0,26.2659,26.2905,26.2659,26.2905,2900.0
2008-04-14 12:20:00,32.06,32.12,32.06,32.12,14300.0,26.2905,26.3397,26.2905,26.3397,14300.0
2008-04-14 12:25:00,32.16,32.19,32.15,32.16,9000.0,26.3725,26.3971,26.3643,26.3725,9000.0
2008-04-14 12:30:00,32.17,32.18,32.14,32.15,2600.0,26.3807,26.3889,26.3561,26.3643,2600.0
2008-04-14 12:35:00,32.15,32.15,32.11,32.11,2000.0,26.3643,26.3643,26.3315,26.3315,2000.0
2008-04-14 12:40:00,32.12,32.12,32.03,32.07,5200.0,26.3397,26.3397,26.2659,26.2987,5200.0
2008-04-14 12:45:00,32.06,32.06,32.02,32.06,2600.0,26.2905,26.2905,26.2577,26.2905,2600.0
2008-04-14 12:50:00,32.07,32.12,32.07,32.12,4600.0,26.2987,26.3397,26.2987,26.3397,4600.0
2008-04-14 12:55:00,32.1,32.1,32.06,32.07,3000.0,26.3233,26.3233,26.2905,26.2987,3000.0
2008-04-14 13:00:00,32.05,32.05,32.02,32.02,1700.0,26.2823,26.2823,26.2577,26.2577,1700.0
2008-04-14 13:05:00,32.02,32.03,32.02,32.02,1700.0,26.2577,26.2659,26.2577,26.2577,1700.0
2008-04-14 13:10:00,32.03,32.05,32.02,32.02,3500.0,26.2659,26.2823,26.2577,26.2577,3500.0
2008-04-14 13:15:00,32.02,32.03,32.01,32.01,3900.0,26.2577,26.2659,26.2495,26.2495,3900.0
2008-04-14 13:20:00,32.01,32.03,32.0,32.02,16800.0,26.2495,26.2659,26.2413,26.2577,16800.0
2008-04-14 13:25:00,32.02,32.02,31.95,32.0,5900.0,26.2577,26.2577,26.2003,26.2413,5900.0
2008-04-14 13:30:00,32.0,32.01,31.97,32.01,3100.0,26.2413,26.2495,26.2167,26.2495,3100.0
2008-04-14 13:35:00,32.0,32.01,31.95,31.95,5100.0,26.2413,26.2495,26.2003,26.2003,5100.0
2008-04-14 13:40:00,31.95,31.99,31.95,31.99,10500.0,26.2003,26.2331,26.2003,26.2331,10500.0
2008-04-14 13:45:00,31.99,31.99,31.91,31.92,3600.0,26.2331,26.2331,26.1674,26.1756,3600.0
2008-04-14 13:50:00,31.92,31.94,31.84,31.89,9100.0,26.1756,26.1921,26.11,26.151,9100.0
2008-04-14 13:55:00,31.89,31.9,31.79,31.82,22800.0,26.151,26.1592,26.069,26.0936,22800.0
2008-04-14 14:00:00,31.81,31.84,31.81,31.84,11100.0,26.0854,26.11,26.0854,26.11,11100.0
2008-04-14 14:05:00,31.82,31.83,31.79,31.79,9400.0,26.0936,26.1018,26.069,26.069,9400.0
2008-04-14 14:10:00,31.79,31.8,31.7,31.72,47900.0,26.069,26.0772,25.9952,26.0116,47900.0
2008-04-14 14:15:00,31.71,31.75,31.66,31.67,13200.0,26.0034,26.0362,25.9624,25.9706,13200.0
2008-04-14 14:20:00,31.67,31.78,31.67,31.75,18100.0,25.9706,26.0608,25.9706,26.0362,18100.0
2008-04-14 14:25:00,31.75,31.75,31.6,31.61,22000.0,26.0362,26.0362,25.9132,25.9214,22000.0
2008-04-14 14:30:00,31.64,31.67,31.62,31.64,15300.0,25.946,25.9706,25.9296,25.946,15300.0
2008-04-14 14:35:00,31.63,31.65,31.58,31.59,30000.0,25.9378,25.9542,25.8968,25.905,30000.0
2008-04-14 14:40:00,31.6,31.64,31.57,31.62,26400.0,25.9132,25.946,25.8886,25.9296,26400.0
2008-04-14 14:45:00,31.63,31.66,31.61,31.61,9400.0,25.9378,25.9624,25.9214,25.9214,9400.0
2008-04-14 14:50:00,31.6,31.61,31.51,31.53,35000.0,25.9132,25.9214,25.8394,25.8558,35000.0
2008-04-14 14:55:00,31.53,31.58,31.42,31.57,43500.0,25.8558,25.8968,25.7656,25.8886,43500.0
2008-04-14 15:00:00,31.58,31.67,31.57,31.67,16400.0,25.8968,25.9706,25.8886,25.9706,16400.0
2008-04-14 15:05:00,31.67,31.71,31.67,31.7,15600.0,25.9706,26.0034,25.9706,25.9952,15600.0
2008-04-14 15:10:00,31.7,31.71,31.62,31.62,29700.0,25.9952,26.0034,25.9296,25.9296,29700.0
2008-04-14 15:15:00,31.62,31.65,31.62,31.65,14700.0,25.9296,25.9542,25.9296,25.9542,14700.0
2008-04-14 15:20:00,31.65,31.73,31.65,31.71,73200.0,25.9542,26.0198,25.9542,26.0034,73200.0
2008-04-14 15:25:00,31.72,31.83,31.71,31.77,46700.0,26.0116,26.1018,26.0034,26.0526,46700.0
2008-04-14 15:30:00,31.77,31.77,31.59,31.59,65300.0,26.0526,26.0526,25.905,25.905,65300.0
2008-04-14 15:35:00,31.59,31.67,31.55,31.67,39900.0,25.905,25.9706,25.8722,25.9706,39900.0
2008-04-14 15:40:00,31.67,31.68,31.6,31.64,25500.0,25.9706,25.9788,25.9132,25.946,25500.0
2008-04-14 15:45:00,31.63,31.65,31.62,31.64,23500.0,25.9378,25.9542,25.9296,25.946,23500.0
2008-04-14 15:50:00,31.63,31.65,31.54,31.59,45300.0,25.9378,25.9542,25.864,25.905,45300.0
2008-04-14 15:55:00,31.6,31.77,31.59,31.74,42000.0,25.9132,26.0526,25.905,26.028,42000.0
2008-04-15 09:30:00,32.31,32.41,31.84,31.84,47700.0,26.4955,26.5775,26.11,26.11,47700.0
2008-04-15 09:35:00,31.87,31.97,31.61,31.65,43900.0,26.1346,26.2167,25.9214,25.9542,43900.0
2008-04-15 09:40:00,31.72,31.88,31.69,31.87,29000.0,26.0116,26.1428,25.987,26.1346,29000.0
2008-04-15 09:45:00,31.88,31.88,31.81,31.84,15000.0,26.1428,26.1428,26.0854,26.11,15000.0
2008-04-15 09:50:00,31.85,31.85,31.66,31.72,39100.0,26.1182,26.1182,25.9624,26.0116,39100.0
2008-04-15 09:55:00,31.72,31.74,31.7,31.7,21300.0,26.0116,26.028,25.9952,25.9952,21300.0
2008-04-15 10:00:00,31.73,31.74,31.61,31.69,59500.0,26.0198,26.028,25.9214,25.987,59500.0
2008-04-15 10:05:00,31.68,31.68,31.51,31.51,31100.0,25.9788,25.9788,25.8394,25.8394,31100.0
2008-04-15 10:10:00,31.52,31.64,31.5,31.56,29100.0,25.8476,25.946,25.8312,25.8804,29100.0
2008-04-15 10:15:00,31.57,31.65,31.53,31.59,33300.0,25.8886,25.9542,25.8558,25.905,33300.0
2008-04-15 10:20:00,31.59,31.67,31.5,31.56,43500.0,25.905,25.9706,25.8312,25.8804,43500.0
2008-04-15 10:25:00,31.57,31.58,31.5,31.5,17400.0,25.8886,25.8968,25.8312,25.8312,17400.0
2008-04-15 10:30:00,31.51,31.53,31.48,31.48,7400.0,25.8394,25.8558,25.8148,25.8148,7400.0
2008-04-15 10:35:00,31.46,31.46,31.4,31.41,18400.0,25.7984,25.7984,25.7492,25.7574,18400.0
2008-04-15 10:40:00,31.41,31.43,31.38,31.41,9000.0,25.7574,25.7738,25.7328,25.7574,9000.0
2008-04-15 10:45:00,31.45,31.53,31.45,31.51,6000.0,25.7902,25.8558,25.7902,25.8394,6000.0
2008-04-15 10:50:00,31.53,31.56,31.51,31.53,9900.0,25.8558,25.8804,25.8394,25.8558,9900.0
2008-04-15 10:55:00,31.52,31.62,31.48,31.58,19200.0,25.8476,25.9296,25.8148,25.8968,19200.0
2008-04-15 11:00:00,31.57,31.68,31.57,31.66,14600.0,25.8886,25.9788,25.8886,25.9624,14600.0
2008-04-15 11:05:00,31.66,31.66,31.58,31.62,9200.0,25.9624,25.9624,25.8968,25.9296,9200.0
2008-04-15 11:10:00,31.6,31.66,31.59,31.6,5100.0,25.9132,25.9624,25.905,25.9132,5100.0
2008-04-15 11:15:00,31.57,31.62,31.56,31.59,7700.0,25.8886,25.9296,25.8804,25.905,7700.0
2008-04-15 11:20:00,31.61,31.68,31.56,31.64,10800.0,25.9214,25.9788,25.8804,25.946,10800.0
2008-04-15 11:25:00,31.67,31.67,31.56,31.6,10300.0,25.9706,25.9706,25.8804,25.9132,10300.0
2008-04-15 11:30:00,31.6,31.61,31.55,31.55,4900.0,25.9132,25.9214,25.8722,25.8722,4900.0
2008-04-15 11:35:00,31.57,31.59,31.5,31.56,19900.0,25.8886,25.905,25.8312,25.8804,19900.0
2008-04-15 11:40:00,31.56,31.56,31.41,31.43,12500.0,25.8804,25.8804,25.7574,25.7738,12500.0
2008-04-15 11:45:00,31.43,31.45,31.42,31.42,7700.0,25.7738,25.7902,25.7656,25.7656,7700.0
2008-04-15 11:50:00,31.42,31.42,31.34,31.37,3900.0,25.7656,25.7656,25.7,25.7246,3900.0
2008-04-15 11:55:00,31.35,31.35,31.31,31.34,2100.0,25.7082,25.7082,25.6754,25.7,2100.0
2008-04-15 12:00:00,31.31,31.31,31.25,31.27,12700.0,25.6754,25.6754,25.6262,25.6426,12700.0
2008-04-15 12:05:00,31.27,31.27,31.22,31.23,7400.0,25.6426,25.6426,25.6016,25.6098,7400.0
2008-04-15 12:10:00,31.23,31.24,31.22,31.22,6400.0,25.6098,25.618,25.6016,25.6016,6400.0
2008-04-15 12:15:00,31.21,31.23,31.18,31.2,7000.0,25.5934,25.6098,25.5688,25.5852,7000.0
2008-04-15 12:20:00,31.2,31.2,31.13,31.17,10900.0,25.5852,25.5852,25.5278,25.5606,10900.0
2008-04-15 12:25:00,31.15,31.27,31.14,31.26,7400.0,25.5442,25.6426,25.536,25.6344,7400.0
2008-04-15 12:30:00,31.25,31.28,31.24,31.28,4600.0,25.6262,25.6508,25.618,25.6508,4600.0
2008-04-15 12:35:00,31.28,31.39,31.26,31.35,20200.0,25.6508,25.741,25.6344,25.7082,20200.0
2008-04-15 12:40:00,31.36,31.37,31.28,31.28,9000.0,25.7164,25.7246,25.6508,25.6508,9000.0
2008-04-15 12:45:00,31.28,31.39,31.27,31.39,19700.0,25.6508,25.741,25.6426,25.741,19700.0
2008-04-15 12:50:00,31.39,31.42,31.39,31.42,4100.0,25.741,25.7656,25.741,25.7656,4100.0
2008-04-15 12:55:00,31.42,31.42,31.38,31.38,6200.0,25.7656,25.7656,25.7328,25.7328,6200.0
2008-04-15 13:00:00,31.39,31.42,31.38,31.39,7000.0,25.741,25.7656,25.7328,25.741,7000.0
2008-04-15 13:05:00,31.44,31.44,31.37,31.37,5500.0,25.782,25.782,25.7246,25.7246,5500.0
2008-04-15 13:10:00,31.37,31.44,31.35,31.44,18200.0,25.7246,25.782,25.7082,25.782,18200.0
2008-04-15 13:15:00,31.46,31.48,31.45,31.48,3700.0,25.7984,25.8148,25.7902,25.8148,3700.0
2008-04-15 13:20:00,31.48,31.49,31.48,31.49,2600.0,25.8148,25.823,25.8148,25.823,2600.0
2008-04-15 13:25:00,31.48,31.48,31.43,31.44,5400.0,25.8148,25.8148,25.7738,25.782,5400.0
2008-04-15 13:30:00,31.44,31.52,31.44,31.51,66500.0,25.782,25.8476,25.782,25.8394,66500.0
2008-04-15 13:35:00,31.52,31.52,31.49,31.5,1700.0,25.8476,25.8476,25.823,25.8312,1700.0
2008-04-15 13:40:00,31.49,31.5,31.49,31.5,1600.0,25.823,25.8312,25.823,25.8312,1600.0
2008-04-15 13:45:00,31.49,31.61,31.49,31.59,7300.0,25.823,25.9214,25.823,25.905,7300.0
2008-04-15 13:50:00,31.58,31.58,31.56,31.58,17200.0,25.8968,25.8968,25.8804,25.8968,17200.0
2008-04-15 13:55:00,31.58,31.65,31.57,31.61,11000.0,25.8968,25.9542,25.8886,25.9214,11000.0
2008-04-15 14:00:00,31.6,31.61,31.53,31.53,7200.0,25.9132,25.9214,25.8558,25.8558,7200.0
2008-04-15 14:05:00,31.53,31.53,31.47,31.47,8700.0,25.8558,25.8558,25.8066,25.8066,8700.0
2008-04-15 14:10:00,31.47,31.47,31.41,31.41,4900.0,25.8066,25.8066,25.7574,25.7574,4900.0
2008-04-15 14:15:00,31.41,31.55,31.41,31.5,15200.0,25.7574,25.8722,25.7574,25.8312,15200.0
2008-04-15 14:20:00,31.45,31.48,31.42,31.45,6400.0,25.7902,25.8148,25.7656,25.7902,6400.0
2008-04-15 14:25:00,31.45,31.45,31.4,31.42,17100.0,25.7902,25.7902,25.7492,25.7656,17100.0
2008-04-15 14:30:00,31.42,31.52,31.4,31.44,19200.0,25.7656,25.8476,25.7492,25.782,19200.0
2008-04-15 14:35:00,31.46,31.47,31.4,31.45,5900.0,25.7984,25.8066,25.7492,25.7902,5900.0
2008-04-15 14:40:00,31.42,31.5,31.39,31.5,30100.0,25.7656,25.8312,25.741,25.8312,30100.0
2008-04-15 14:45:00,31.49,31.5,31.46,31.46,6500.0,25.823,25.8312,25.7984,25.7984,6500.0
2008-04-15 14:50:00,31.46,31.5,31.44,31.46,7800.0,25.7984,25.8312,25.782,25.7984,7800.0
2008-04-15 14:55:00,31.44,31.52,31.4,31.5,25400.0,25.782,25.8476,25.7492,25.8312,25400.0
2008-04-15 15:00:00,31.52,31.52,31.48,31.51,8700.0,25.8476,25.8476,25.8148,25.8394,8700.0
2008-04-15 15:05:00,31.5,31.5,31.38,31.39,11200.0,25.8312,25.8312,25.7328,25.741,11200.0
2008-04-15 15:10:00,31.4,31.5,31.39,31.5,22600.0,25.7492,25.8312,25.741,25.8312,22600.0
2008-04-15 15:15:00,31.51,31.51,31.46,31.47,14500.0,25.8394,25.8394,25.7984,25.8066,14500.0
2008-04-15 15:20:00,31.47,31.47,31.37,31.43,36100.0,25.8066,25.8066,25.7246,25.7738,36100.0
2008-04-15 15:25:00,31.42,31.54,31.42,31.48,19700.0,25.7656,25.864,25.7656,25.8148,19700.0
2008-04-15 15:30:00,31.48,31.51,31.47,31.48,23800.0,25.8148,25.8394,25.8066,25.8148,23800.0
2008-04-15 15:35:00,31.48,31.48,31.37,31.37,23600.0,25.8148,25.8148,25.7246,25.7246,23600.0
2008-04-15 15:40:00,31.36,31.43,31.35,31.43,27400.0,25.7164,25.7738,25.7082,25.7738,27400.0
2008-04-15 15:45:00,31.43,31.43,31.3,31.3,39400.0,25.7738,25.7738,25.6672,25.6672,39400.0
2008-04-15 15:50:00,31.3,31.46,31.3,31.41,34200.0,25.6672,25.7984,25.6672,25.7574,34200.0
2008-04-15 15:55:00,31.42,31.6,31.42,31.59,58200.0,25.7656,25.9132,25.7656,25.905,58200.0
2008-04-16 09:30:00,32.54,32.54,32.26,32.45,58000.0,26.6841,26.6841,26.4545,26.6103,58000.0
2008-04-16 09:35:00,32.42,32.46,32.38,32.42,25700.0,26.5857,26.6185,26.5529,26.5857,25700.0
2008-04-16 09:40:00,32.42,32.43,32.32,32.35,18900.0,26.5857,26.5939,26.5037,26.5283,18900.0
2008-04-16 09:45:00,32.35,32.5,32.35,32.47,20300.0,26.5283,26.6513,26.5283,26.6267,20300.0
2008-04-16 09:50:00,32.51,32.64,32.48,32.58,32700.0,26.6595,26.7661,26.6349,26.7169,32700.0
2008-04-16 09:55:00,32.6,32.65,32.56,32.61,21100.0,26.7333,26.7743,26.7005,26.7415,21100.0
2008-04-16 10:00:00,32.62,32.74,32.62,32.74,46200.0,26.7497,26.8481,26.7497,26.8481,46200.0
2008-04-16 10:05:00,32.76,32.88,32.73,32.82,52400.0,26.8645,26.9629,26.8399,26.9137,52400.0
2008-04-16 10:10:00,32.81,32.82,32.77,32.8,33900.0,26.9055,26.9137,26.8727,26.8973,33900.0
2008-04-16 10:15:00,32.79,32.81,32.7,32.79,34100.0,26.8891,26.9055,26.8153,26.8891,34100.0
2008-04-16 10:20:00,32.79,33.03,32.79,32.98,39000.0,26.8891,27.0859,26.8891,27.0449,39000.0
2008-04-16 10:25:00,32.98,33.11,32.87,32.93,28500.0,27.0449,27.1515,26.9547,27.0039,28500.0
2008-04-16 10:30:00,32.93,32.95,32.89,32.89,14500.0,27.0039,27.0203,26.9711,26.9711,14500.0
2008-04-16 10:35:00,32.88,32.89,32.67,32.67,21300.0,26.9629,26.9711,26.7907,26.7907,21300.0
2008-04-16 10:40:00,32.66,32.66,32.51,32.51,15100.0,26.7825,26.7825,26.6595,26.6595,15100.0
2008-04-16 10:45:00,32.54,32.58,32.47,32.55,42400.0,26.6841,26.7169,26.6267,26.6923,42400.0
2008-04-16 10:50:00,32.56,32.65,32.51,32.59,35400.0,26.7005,26.7743,26.6595,26.7251,35400.0
2008-04-16 10:55:00,32.59,32.62,32.46,32.55,25500.0,26.7251,26.7497,26.6185,26.6923,25500.0
2008-04-16 11:00:00,32.55,32.66,32.41,32.66,23000.0,26.6923,26.7825,26.5775,26.7825,23000.0
2008-04-16 11:05:00,32.66,32.66,32.41,32.44,19500.0,26.7825,26.7825,26.5775,26.6021,19500.0
2008-04-16 11:10:00,32.45,32.54,32.44,32.51,11700.0,26.6103,26.6841,26.6021,26.6595,11700.0
2008-04-16 11:15:00,32.5,32.65,32.5,32.61,13300.0,26.6513,26.7743,26.6513,26.7415,13300.0
2008-04-16 11:20:00,32.59,32.65,32.41,32.54,23700.0,26.7251,26.7743,26.5775,26.6841,23700.0
2008-04-16 11:25:00,32.55,32.69,32.47,32.69,10800.0,26.6923,26.8071,26.6267,26.8071,10800.0
2008-04-16 11:30:00,32.67,32.85,32.67,32.85,9500.0,26.7907,26.9383,26.7907,26.9383,9500.0
2008-04-16 11:35:00,32.85,32.93,32.76,32.91,22200.0,26.9383,27.0039,26.8645,26.9875,22200.0
2008-04-16 11:40:00,32.9,33.04,32.8,32.93,33000.0,26.9793,27.0941,26.8973,27.0039,33000.0
2008-04-16 11:45:00,32.93,32.95,32.78,32.86,23300.0,27.0039,27.0203,26.8809,26.9465,23300.0
2008-04-16 11:50:00,32.88,33.02,32.87,33.01,11000.0,26.9629,27.0777,26.9547,27.0695,11000.0
2008-04-16 11:55:00,33.01,33.13,33.01,33.1,16800.0,27.0695,27.1679,27.0695,27.1433,16800.0
2008-04-16 12:00:00,33.1,33.1,32.98,33.1,19300.0,27.1433,27.1433,27.0449,27.1433,19300.0
2008-04-16 12:05:00,33.09,33.1,33.06,33.08,12500.0,27.1351,27.1433,27.1105,27.1269,12500.0
2008-04-16 12:10:00,33.09,33.18,33.09,33.15,10500.0,27.1351,27.2089,27.1351,27.1843,10500.0
2008-04-16 12:15:00,33.17,33.18,33.1,33.1,12800.0,27.2007,27.2089,27.1433,27.1433,12800.0
2008-04-16 12:20:00,33.09,33.12,33.03,33.08,15200.0,27.1351,27.1597,27.0859,27.1269,15200.0
2008-04-16 12:25:00,33.06,33.08,33.05,33.07,13600.0,27.1105,27.1269,27.1023,27.1187,13600.0
2008-04-16 12:30:00,33.07,33.11,33.07,33.1,9500.0,27.1187,27.1515,27.1187,27.1433,9500.0
2008-04-16 12:35:00,33.1,33.1,33.05,33.06,9100.0,27.1433,27.1433,27.1023,27.1105,9100.0
2008-04-16 12:40:00,33.05,33.06,32.96,32.99,19900.0,27.1023,27.1105,27.0285,27.0531,19900.0
2008-04-16 12:45:00,32.99,33.01,32.94,32.97,9000.0,27.0531,27.0695,27.0121,27.0367,9000.0
2008-04-16 12:50:00,32.98,33.09,32.96,33.08,5600.0,27.0449,27.1351,27.0285,27.1269,5600.0
2008-04-16 12:55:00,33.08,33.11,33.0,33.1,9400.0,27.1269,27.1515,27.0613,27.1433,9400.0
2008-04-16 13:00:00,33.12,33.14,32.96,33.04,13700.0,27.1597,27.1761,27.0285,27.0941,13700.0
2008-04-16 13:05:00,33.06,33.08,33.02,33.03,8200.0,27.1105,27.1269,27.0777,27.0859,8200.0
2008-04-16 13:10:00,33.03,33.13,33.02,33.06,16500.0,27.0859,27.1679,27.0777,27.1105,16500.0
2008-04-16 13:15:00,33.05,33.06,33.0,33.01,10200.0,27.1023,27.1105,27.0613,27.0695,10200.0
2008-04-16 13:20:00,33.01,33.06,33.0,33.01,11500.0,27.0695,27.1105,27.0613,27.0695,11500.0
2008-04-16 13:25:00,33.03,33.05,33.0,33.02,11100.0,27.0859,27.1023,27.0613,27.0777,11100.0
2008-04-16 13:30:00,33.0,33.02,32.99,33.02,7900.0,27.0613,27.0777,27.0531,27.0777,7900.0
2008-04-16 13:35:00,33.01,33.02,32.94,32.96,13700.0,27.0695,27.0777,27.0121,27.0285,13700.0
2008-04-16 13:40:00,32.94,32.95,32.89,32.95,8300.0,27.0121,27.0203,26.9711,27.0203,8300.0
2008-04-16 13:45:00,32.97,32.97,32.95,32.95,6600.0,27.0367,27.0367,27.0203,27.0203,6600.0
2008-04-16 13:50:00,32.97,32.97,32.87,32.91,33600.0,27.0367,27.0367,26.9547,26.9875,33600.0
2008-04-16 13:55:00,32.91,32.97,32.91,32.94,10200.0,26.9875,27.0367,26.9875,27.0121,10200.0
2008-04-16 14:00:00,32.94,32.94,32.88,32.91,7600.0,27.0121,27.0121,26.9629,26.9875,7600.0
2008-04-16 14:05:00,32.91,32.91,32.82,32.86,11800.0,26.9875,26.9875,26.9137,26.9465,11800.0
2008-04-16 14:10:00,32.87,32.87,32.67,32.72,17300.0,26.9547,26.9547,26.7907,26.8317,17300.0
2008-04-16 14:15:00,32.72,32.76,32.69,32.74,23200.0,26.8317,26.8645,26.8071,26.8481,23200.0
2008-04-16 14:20:00,32.75,32.76,32.73,32.75,13100.0,26.8563,26.8645,26.8399,26.8563,13100.0
2008-04-16 14:25:00,32.75,32.75,32.7,32.72,14500.0,26.8563,26.8563,26.8153,26.8317,14500.0
2008-04-16 14:30:00,32.72,32.73,32.69,32.7,16100.0,26.8317,26.8399,26.8071,26.8153,16100.0
2008-04-16 14:35:00,32.7,32.7,32.6,32.67,24500.0,26.8153,26.8153,26.7333,26.7907,24500.0
2008-04-16 14:40:00,32.67,32.69,32.64,32.64,18700.0,26.7907,26.8071,26.7661,26.7661,18700.0
2008-04-16 14:45:00,32.63,32.65,32.63,32.65,14800.0,26.7579,26.7743,26.7579,26.7743,14800.0
2008-04-16 14:50:00,32.64,32.86,32.64,32.8,17100.0,26.7661,26.9465,26.7661,26.8973,17100.0
2008-04-16 14:55:00,32.8,32.85,32.72,32.74,16900.0,26.8973,26.9383,26.8317,26.8481,16900.0
2008-04-16 15:00:00,32.74,32.78,32.73,32.78,18900.0,26.8481,26.8809,26.8399,26.8809,18900.0
2008-04-16 15:05:00,32.78,32.82,32.78,32.82,17600.0,26.8809,26.9137,26.8809,26.9137,17600.0
2008-04-16 15:10:00,32.82,32.87,32.81,32.86,22000.0,26.9137,26.9547,26.9055,26.9465,22000.0
2008-04-16 15:15:00,32.87,32.95,32.87,32.92,24500.0,26.9547,27.0203,26.9547,26.9957,24500.0
2008-04-16 15:20:00,32.93,33.02,32.88,32.99,23100.0,27.0039,27.0777,26.9629,27.0531,23100.0
2008-04-16 15:25:00,32.99,33.07,32.99,33.01,34500.0,27.0531,27.1187,27.0531,27.0695,34500.0
2008-04-16 15:30:00,33.01,33.01,32.95,32.96,35300.0,27.0695,27.0695,27.0203,27.0285,35300.0
2008-04-16 15:35:00,32.96,33.08,32.95,33.01,36400.0,27.0285,27.1269,27.0203,27.0695,36400.0
2008-04-16 15:40:00,33.03,33.15,33.0,33.13,44700.0,27.0859,27.1843,27.0613,27.1679,44700.0
2008-04-16 15:45:00,33.13,33.14,33.07,33.14,34500.0,27.1679,27.1761,27.1187,27.1761,34500.0
2008-04-16 15:50:00,33.15,33.27,33.13,33.26,50800.0,27.1843,27.2827,27.1679,27.2745,50800.0
2008-04-16 15:55:00,33.23,33.28,33.13,33.19,49700.0,27.2499,27.2909,27.1679,27.2171,49700.0
2008-04-17 09:30:00,32.7,32.9,32.69,32.85,27500.0,26.8153,26.9793,26.8071,26.9383,27500.0
2008-04-17 09:35:00,32.89,32.9,32.73,32.79,30000.0,26.9711,26.9793,26.8399,26.8891,30000.0
2008-04-17 09:40:00,32.8,32.99,32.78,32.96,23000.0,26.8973,27.0531,26.8809,27.0285,23000.0
2008-04-17 09:45:00,32.95,32.99,32.92,32.96,12100.0,27.0203,27.0531,26.9957,27.0285,12100.0
2008-04-17 09:50:00,32.96,32.96,32.77,32.79,14800.0,27.0285,27.0285,26.8727,26.8891,14800.0
2008-04-17 09:55:00,32.79,32.98,32.78,32.93,13600.0,26.8891,27.0449,26.8809,27.0039,13600.0
2008-04-17 10:00:00,32.9,32.91,32.78,32.89,19500.0,26.9793,26.9875,26.8809,26.9711,19500.0
2008-04-17 10:05:00,32.89,32.93,32.85,32.9,9000.0,26.9711,27.0039,26.9383,26.9793,9000.0
2008-04-17 10:10:00,32.91,33.19,32.91,33.19,17500.0,26.9875,27.2171,26.9875,27.2171,17500.0
2008-04-17 10:15:00,33.14,33.27,33.11,33.23,15800.0,27.1761,27.2827,27.1515,27.2499,15800.0
2008-04-17 10:20:00,33.25,33.32,33.15,33.15,22300.0,27.2663,27.3237,27.1843,27.1843,22300.0
2008-04-17 10:25:00,33.2,33.21,33.16,33.16,8100.0,27.2253,27.2335,27.1925,27.1925,8100.0
2008-04-17 10:30:00,33.15,33.2,33.13,33.2,10000.0,27.1843,27.2253,27.1679,27.2253,10000.0
2008-04-17 10:35:00,33.2,33.43,33.2,33.42,29800.0,27.2253,27.4139,27.2253,27.4057,29800.0
2008-04-17 10:40:00,33.44,33.56,33.44,33.49,26900.0,27.4221,27.5205,27.4221,27.4631,26900.0
2008-04-17 10:45:00,33.47,33.51,33.42,33.48,17800.0,27.4467,27.4795,27.4057,27.4549,17800.0
2008-04-17 10:50:00,33.49,33.49,33.39,33.39,10700.0,27.4631,27.4631,27.3811,27.3811,10700.0
2008-04-17 10:55:00,33.4,33.49,33.39,33.47,6500.0,27.3893,27.4631,27.3811,27.4467,6500.0
2008-04-17 11:00:00,33.46,33.49,33.31,33.34,23600.0,27.4385,27.4631,27.3155,27.3401,23600.0
2008-04-17 11:05:00,33.35,33.4,33.29,33.3,16900.0,27.3483,27.3893,27.2991,27.3073,16900.0
2008-04-17 11:10:00,33.31,33.39,33.3,33.39,9400.0,27.3155,27.3811,27.3073,27.3811,9400.0
2008-04-17 11:15:00,33.38,33.48,33.37,33.44,8600.0,27.3729,27.4549,27.3647,27.4221,8600.0
2008-04-17 11:20:00,33.45,33.45,33.36,33.43,11200.0,27.4303,27.4303,27.3565,27.4139,11200.0
2008-04-17 11:25:00,33.45,33.47,33.36,33.37,8500.0,27.4303,27.4467,27.3565,27.3647,8500.0
2008-04-17 11:30:00,33.37,33.4,33.35,33.35,16500.0,27.3647,27.3893,27.3483,27.3483,16500.0
2008-04-17 11:35:00,33.34,33.34,33.3,33.3,7500.0,27.3401,27.3401,27.3073,27.3073,7500.0
2008-04-17 11:40:00,33.32,33.32,33.23,33.29,13400.0,27.3237,27.3237,27.2499,27.2991,13400.0
2008-04-17 11:45:00,33.28,33.38,33.27,33.3,17800.0,27.2909,27.3729,27.2827,27.3073,17800.0
2008-04-17 11:50:00,33.3,33.32,33.28,33.29,17300.0,27.3073,27.3237,27.2909,27.2991,17300.0
2008-04-17 11:55:00,33.28,33.29,33.14,33.17,10500.0,27.2909,27.2991,27.1761,27.2007,10500.0
2008-04-17 12:00:00,33.17,33.22,33.17,33.21,8900.0,27.2007,27.2417,27.2007,27.2335,8900.0
2008-04-17 12:05:00,33.2,33.2,33.19,33.2,2700.0,27.2253,27.2253,27.2171,27.2253,2700.0
2008-04-17 12:10:00,33.2,33.22,33.19,33.21,11700.0,27.2253,27.2417,27.2171,27.2335,11700.0
2008-04-17 12:15:00,33.21,33.22,33.18,33.2,11100.0,27.2335,27.2417,27.2089,27.2253,11100.0
2008-04-17 12:20:00,33.2,33.23,33.18,33.23,6100.0,27.2253,27.2499,27.2089,27.2499,6100.0
2008-04-17 12:25:00,33.23,33.27,33.2,33.23,24700.0,27.2499,27.2827,27.2253,27.2499,24700.0
2008-04-17 12:30:00,33.22,33.22,33.19,33.2,7200.0,27.2417,27.2417,27.2171,27.2253,7200.0
2008-04-17 12:35:00,33.19,33.21,33.17,33.19,12100.0,27.2171,27.2335,27.2007,27.2171,12100.0
2008-04-17 12:40:00,33.17,33.24,33.17,33.22,7400.0,27.2007,27.2581,27.2007,27.2417,7400.0
2008-04-17 12:45:00,33.22,33.22,33.18,33.18,2800.0,27.2417,27.2417,27.2089,27.2089,2800.0
2008-04-17 12:50:00,33.17,33.21,33.17,33.19,8800.0,27.2007,27.2335,27.2007,27.2171,8800.0
2008-04-17 12:55:00,33.2,33.24,33.19,33.2,6800.0,27.2253,27.2581,27.2171,27.2253,6800.0
2008-04-17 13:00:00,33.2,33.22,33.16,33.19,3100.0,27.2253,27.2417,27.1925,27.2171,3100.0
2008-04-17 13:05:00,33.18,33.2,33.16,33.2,16100.0,27.2089,27.2253,27.1925,27.2253,16100.0
2008-04-17 13:10:00,33.21,33.22,33.17,33.2,12100.0,27.2335,27.2417,27.2007,27.2253,12100.0
2008-04-17 13:15:00,33.19,33.24,33.19,33.2,7500.0,27.2171,27.2581,27.2171,27.2253,7500.0
2008-04-17 13:20:00,33.21,33.24,33.19,33.24,17300.0,27.2335,27.2581,27.2171,27.2581,17300.0
2008-04-17 13:25:00,33.22,33.25,33.21,33.25,9700.0,27.2417,27.2663,27.2335,27.2663,9700.0
2008-04-17 13:30:00,33.25,33.27,33.23,33.25,13800.0,27.2663,27.2827,27.2499,27.2663,13800.0
2008-04-17 13:35:00,33.25,33.29,33.24,33.29,8900.0,27.2663,27.2991,27.2581,27.2991,8900.0
2008-04-17 13:40:00,33.29,33.31,33.24,33.29,30900.0,27.2991,27.3155,27.2581,27.2991,30900.0
2008-04-17 13:45:00,33.28,33.3,33.28,33.3,2700.0,27.2909,27.3073,27.2909,27.3073,2700.0
2008-04-17 13:50:00,33.3,33.3,33.2,33.22,24600.0,27.3073,27.3073,27.2253,27.2417,24600.0
2008-04-17 13:55:00,33.21,33.21,33.17,33.2,2900.0,27.2335,27.2335,27.2007,27.2253,2900.0
2008-04-17 14:00:00,33.2,33.23,33.19,33.23,4400.0,27.2253,27.2499,27.2171,27.2499,4400.0
2008-04-17 14:05:00,33.23,33.25,33.17,33.19,11800.0,27.2499,27.2663,27.2007,27.2171,11800.0
2008-04-17 14:10:00,33.18,33.21,33.14,33.19,30900.0,27.2089,27.2335,27.1761,27.2171,30900.0
2008-04-17 14:15:00,33.18,33.2,33.17,33.17,6400.0,27.2089,27.2253,27.2007,27.2007,6400.0
2008-04-17 14:20:00,33.18,33.21,33.18,33.19,11900.0,27.2089,27.2335,27.2089,27.2171,11900.0
2008-04-17 14:25:00,33.18,33.19,33.11,33.12,24000.0,27.2089,27.2171,27.1515,27.1597,24000.0
2008-04-17 14:30:00,33.13,33.2,33.13,33.2,13800.0,27.1679,27.2253,27.1679,27.2253,13800.0
2008-04-17 14:35:00,33.18,33.2,33.09,33.2,13200.0,27.2089,27.2253,27.1351,27.2253,13200.0
2008-04-17 14:40:00,33.24,33.24,33.18,33.18,7000.0,27.2581,27.2581,27.2089,27.2089,7000.0
2008-04-17 14:45:00,33.18,33.21,33.15,33.21,10100.0,27.2089,27.2335,27.1843,27.2335,10100.0
2008-04-17 14:50:00,33.21,33.21,33.1,33.13,11700.0,27.2335,27.2335,27.1433,27.1679,11700.0
2008-04-17 14:55:00,33.13,33.18,33.13,33.16,4500.0,27.1679,27.2089,27.1679,27.1925,4500.0
2008-04-17 15:00:00,33.16,33.21,33.12,33.17,13400.0,27.1925,27.2335,27.1597,27.2007,13400.0
2008-04-17 15:05:00,33.17,33.28,33.17,33.26,8100.0,27.2007,27.2909,27.2007,27.2745,8100.0
2008-04-17 15:10:00,33.25,33.29,33.17,33.17,11400.0,27.2663,27.2991,27.2007,27.2007,11400.0
2008-04-17 15:15:00,33.19,33.29,33.19,33.27,6200.0,27.2171,27.2991,27.2171,27.2827,6200.0
2008-04-17 15:20:00,33.29,33.29,33.17,33.27,14300.0,27.2991,27.2991,27.2007,27.2827,14300.0
2008-04-17 15:25:00,33.27,33.27,33.2,33.22,11900.0,27.2827,27.2827,27.2253,27.2417,11900.0
2008-04-17 15:30:00,33.22,33.32,33.2,33.32,33700.0,27.2417,27.3237,27.2253,27.3237,33700.0
2008-04-17 15:35:00,33.33,33.41,33.31,33.34,23200.0,27.3319,27.3975,27.3155,27.3401,23200.0
2008-04-17 15:40:00,33.34,33.34,33.19,33.22,16900.0,27.3401,27.3401,27.2171,27.2417,16900.0
2008-04-17 15:45:00,33.2,33.29,33.2,33.27,21600.0,27.2253,27.2991,27.2253,27.2827,21600.0
2008-04-17 15:50:00,33.27,33.39,33.23,33.29,29700.0,27.2827,27.3811,27.2499,27.2991,29700.0
2008-04-17 15:55:00,33.29,33.36,33.23,33.24,40100.0,27.2991,27.3565,27.2499,27.2581,40100.0
2008-04-18 09:30:00,34.37,34.37,34.1,34.27,22500.0,28.1847,28.1847,27.9633,28.1027,22500.0
2008-04-18 09:35:00,34.35,34.55,34.27,34.42,52700.0,28.1683,28.3324,28.1027,28.2257,52700.0
2008-04-18 09:40:00,34.43,34.58,34.34,34.45,13400.0,28.2339,28.357,28.1601,28.2503,13400.0
2008-04-18 09:45:00,34.46,34.46,34.31,34.34,19100.0,28.2585,28.2585,28.1355,28.1601,19100.0
2008-04-18 09:50:00,34.34,34.36,34.2,34.28,20400.0,28.1601,28.1765,28.0453,28.1109,20400.0
2008-04-18 09:55:00,34.26,34.31,34.23,34.25,13800.0,28.0945,28.1355,28.0699,28.0863,13800.0
2008-04-18 10:00:00,34.25,34.3,34.21,34.28,15500.0,28.0863,28.1273,28.0535,28.1109,15500.0
2008-04-18 10:05:00,34.29,34.3,34.26,34.26,3000.0,28.1191,28.1273,28.0945,28.0945,3000.0
2008-04-18 10:10:00,34.25,34.35,34.22,34.22,28500.0,28.0863,28.1683,28.0617,28.0617,28500.0
2008-04-18 10:15:00,34.21,34.5,34.21,34.46,46100.0,28.0535,28.2914,28.0535,28.2585,46100.0
2008-04-18 10:20:00,34.45,34.5,34.44,34.5,47800.0,28.2503,28.2914,28.2421,28.2914,47800.0
2008-04-18 10:25:00,34.48,34.5,34.44,34.46,42600.0,28.2749,28.2914,28.2421,28.2585,42600.0
2008-04-18 10:30:00,34.47,34.5,34.37,34.47,22800.0,28.2667,28.2914,28.1847,28.2667,22800.0
2008-04-18 10:35:00,34.46,34.6,34.45,34.55,16000.0,28.2585,28.3734,28.2503,28.3324,16000.0
2008-04-18 10:40:00,34.54,34.59,34.53,34.59,12800.0,28.3242,28.3652,28.316,28.3652,12800.0
2008-04-18 10:45:00,34.59,34.59,34.55,34.56,21200.0,28.3652,28.3652,28.3324,28.3406,21200.0
2008-04-18 10:50:00,34.58,34.6,34.55,34.59,13600.0,28.357,28.3734,28.3324,28.3652,13600.0
2008-04-18 10:55:00,34.59,34.7,34.57,34.7,35600.0,28.3652,28.4554,28.3488,28.4554,35600.0
2008-04-18 11:00:00,34.7,34.76,34.7,34.74,43700.0,28.4554,28.5046,28.4554,28.4882,43700.0
2008-04-18 11:05:00,34.71,34.74,34.61,34.7,35900.0,28.4636,28.4882,28.3816,28.4554,35900.0
2008-04-18 11:10:00,34.7,34.73,34.56,34.7,91100.0,28.4554,28.48,28.3406,28.4554,91100.0
2008-04-18 11:15:00,34.7,34.76,34.68,34.7,55200.0,28.4554,28.5046,28.439,28.4554,55200.0
2008-04-18 11:20:00,34.72,34.83,34.72,34.78,47300.0,28.4718,28.562,28.4718,28.521,47300.0
2008-04-18 11:25:00,34.77,34.81,34.75,34.75,27500.0,28.5128,28.5456,28.4964,28.4964,27500.0
2008-04-18 11:30:00,34.78,34.84,34.78,34.81,34500.0,28.521,28.5702,28.521,28.5456,34500.0
2008-04-18 11:35:00,34.82,34.95,34.8,34.87,61800.0,28.5538,28.6604,28.5374,28.5948,61800.0
2008-04-18 11:40:00,34.89,35.04,34.82,34.99,84100.0,28.6112,28.7342,28.5538,28.6932,84100.0
2008-04-18 11:45:00,34.98,35.03,34.9,34.96,75300.0,28.685,28.726,28.6194,28.6686,75300.0
2008-04-18 11:50:00,34.97,35.07,34.96,35.01,44200.0,28.6768,28.7588,28.6686,28.7096,44200.0
2008-04-18 11:55:00,35.01,35.08,34.99,35.04,38000.0,28.7096,28.767,28.6932,28.7342,38000.0
2008-04-18 12:00:00,35.04,35.13,34.95,35.13,25800.0,28.7342,28.808,28.6604,28.808,25800.0
2008-04-18 12:05:00,35.1,35.15,35.05,35.05,21800.0,28.7834,28.8244,28.7424,28.7424,21800.0
2008-04-18 12:10:00,35.03,35.03,34.86,34.89,42900.0,28.726,28.726,28.5866,28.6112,42900.0
2008-04-18 12:15:00,34.88,35.14,34.88,35.07,22300.0,28.603,28.8162,28.603,28.7588,22300.0
2008-04-18 12:20:00,35.05,35.05,35.0,35.01,8000.0,28.7424,28.7424,28.7014,28.7096,8000.0
2008-04-18 12:25:00,35.02,35.03,34.99,34.99,7800.0,28.7178,28.726,28.6932,28.6932,7800.0
2008-04-18 12:30:00,35.01,35.02,34.98,35.01,8500.0,28.7096,28.7178,28.685,28.7096,8500.0
2008-04-18 12:35:00,35.0,35.02,34.99,35.02,5700.0,28.7014,28.7178,28.6932,28.7178,5700.0
2008-04-18 12:40:00,35.01,35.02,34.98,34.99,6200.0,28.7096,28.7178,28.685,28.6932,6200.0
2008-04-18 12:45:00,34.98,35.03,34.97,35.0,23400.0,28.685,28.726,28.6768,28.7014,23400.0
2008-04-18 12:50:00,35.01,35.03,34.98,35.0,9000.0,28.7096,28.726,28.685,28.7014,9000.0
2008-04-18 12:55:00,35.0,35.01,34.97,35.0,8400.0,28.7014,28.7096,28.6768,28.7014,8400.0
2008-04-18 13:00:00,34.97,35.03,34.97,35.01,7400.0,28.6768,28.726,28.6768,28.7096,7400.0
2008-04-18 13:05:00,35.01,35.03,35.0,35.02,14200.0,28.7096,28.726,28.7014,28.7178,14200.0
2008-04-18 13:10:00,35.01,35.03,35.0,35.02,7200.0,28.7096,28.726,28.7014,28.7178,7200.0
2008-04-18 13:15:00,35.03,35.06,35.03,35.06,3600.0,28.726,28.7506,28.726,28.7506,3600.0
2008-04-18 13:20:00,35.06,35.08,35.05,35.08,11100.0,28.7506,28.767,28.7424,28.767,11100.0
2008-04-18 13:25:00,35.07,35.07,35.03,35.07,15000.0,28.7588,28.7588,28.726,28.7588,15000.0
2008-04-18 13:30:00,35.07,35.08,35.06,35.07,10500.0,28.7588,28.767,28.7506,28.7588,10500.0
2008-04-18 13:35:00,35.06,35.07,35.03,35.04,12400.0,28.7506,28.7588,28.726,28.7342,12400.0
2008-04-18 13:40:00,35.05,35.05,35.0,35.05,23400.0,28.7424,28.7424,28.7014,28.7424,23400.0
2008-04-18 13:45:00,35.05,35.05,35.02,35.02,15000.0,28.7424,28.7424,28.7178,28.7178,15000.0
2008-04-18 13:50:00,35.03,35.04,34.95,35.01,10600.0,28.726,28.7342,28.6604,28.7096,10600.0
2008-04-18 13:55:00,35.0,35.0,34.92,34.96,6700.0,28.7014,28.7014,28.6358,28.6686,6700.0
2008-04-18 14:00:00,34.96,35.0,34.95,34.99,6400.0,28.6686,28.7014,28.6604,28.6932,6400.0
2008-04-18 14:05:00,34.99,35.0,34.91,34.92,10100.0,28.6932,28.7014,28.6276,28.6358,10100.0
2008-04-18 14:10:00,34.9,34.9,34.83,34.88,9900.0,28.6194,28.6194,28.562,28.603,9900.0
2008-04-18 14:15:00,34.9,34.9,34.82,34.83,12300.0,28.6194,28.6194,28.5538,28.562,12300.0
2008-04-18 14:20:00,34.83,34.86,34.8,34.81,13700.0,28.562,28.5866,28.5374,28.5456,13700.0
2008-04-18 14:25:00,34.8,34.82,34.66,34.68,24700.0,28.5374,28.5538,28.4226,28.439,24700.0
2008-04-18 14:30:00,34.67,34.67,34.45,34.54,55800.0,28.4308,28.4308,28.2503,28.3242,55800.0
2008-04-18 14:35:00,34.54,34.56,34.52,34.55,13800.0,28.3242,28.3406,28.3078,28.3324,13800.0
2008-04-18 14:40:00,34.55,34.6,34.48,34.5,22200.0,28.3324,28.3734,28.2749,28.2914,22200.0
2008-04-18 14:45:00,34.49,34.53,34.46,34.48,21900.0,28.2832,28.316,28.2585,28.2749,21900.0
2008-04-18 14:50:00,34.48,34.54,34.45,34.53,39800.0,28.2749,28.3242,28.2503,28.316,39800.0
2008-04-18 14:55:00,34.52,34.83,34.51,34.8,43800.0,28.3078,28.562,28.2996,28.5374,43800.0
2008-04-18 15:00:00,34.78,34.8,34.67,34.75,31300.0,28.521,28.5374,28.4308,28.4964,31300.0
2008-04-18 15:05:00,34.75,34.8,34.73,34.75,27100.0,28.4964,28.5374,28.48,28.4964,27100.0
2008-04-18 15:10:00,34.74,34.76,34.66,34.74,15400.0,28.4882,28.5046,28.4226,28.4882,15400.0
2008-04-18 15:15:00,34.74,34.75,34.57,34.57,22800.0,28.4882,28.4964,28.3488,28.3488,22800.0
2008-04-18 15:20:00,34.58,34.6,34.53,34.6,11900.0,28.357,28.3734,28.316,28.3734,11900.0
2008-04-18 15:25:00,34.58,34.65,34.56,34.59,25700.0,28.357,28.4144,28.3406,28.3652,25700.0
2008-04-18 15:30:00,34.6,34.75,34.58,34.74,32800.0,28.3734,28.4964,28.357,28.4882,32800.0
2008-04-18 15:35:00,34.75,34.76,34.69,34.76,35200.0,28.4964,28.5046,28.4472,28.5046,35200.0
2008-04-18 15:40:00,34.75,34.84,34.69,34.75,35500.0,28.4964,28.5702,28.4472,28.4964,35500.0
2008-04-18 15:45:00,34.75,34.8,34.66,34.8,44500.0,28.4964,28.5374,28.4226,28.5374,44500.0
2008-04-18 15:50:00,34.81,34.84,34.7,34.77,60400.0,28.5456,28.5702,28.4554,28.5128,60400.0
2008-04-18 15:55:00,34.77,34.77,34.66,34.72,63000.0,28.5128,28.5128,28.4226,28.4718,63000.0
2008-04-21 09:30:00,34.82,34.86,34.64,34.68,37000.0,28.5538,28.5866,28.4062,28.439,37000.0
2008-04-21 09:35:00,34.66,34.67,34.55,34.58,42200.0,28.4226,28.4308,28.3324,28.357,42200.0
2008-04-21 09:40:00,34.59,34.59,34.45,34.54,20800.0,28.3652,28.3652,28.2503,28.3242,20800.0
2008-04-21 09:45:00,34.54,34.55,34.42,34.43,8800.0,28.3242,28.3324,28.2257,28.2339,8800.0
2008-04-21 09:50:00,34.47,34.49,34.35,34.35,169800.0,28.2667,28.2832,28.1683,28.1683,169800.0
2008-04-21 09:55:00,34.34,34.43,34.27,34.28,120600.0,28.1601,28.2339,28.1027,28.1109,120600.0
2008-04-21 10:00:00,34.28,34.29,34.1,34.1,10400.0,28.1109,28.1191,27.9633,27.9633,10400.0
2008-04-21 10:05:00,34.09,34.13,34.01,34.1,63200.0,27.9551,27.9879,27.8895,27.9633,63200.0
2008-04-21 10:10:00,34.1,34.11,34.03,34.03,20700.0,27.9633,27.9715,27.9059,27.9059,20700.0
2008-04-21 10:15:00,34.05,34.13,34.01,34.13,44400.0,27.9223,27.9879,27.8895,27.9879,44400.0
2008-04-21 10:20:00,34.12,34.12,34.0,34.04,42300.0,27.9797,27.9797,27.8813,27.9141,42300.0
2008-04-21 10:25:00,34.04,34.05,33.83,33.84,52600.0,27.9141,27.9223,27.7419,27.7501,52600.0
2008-04-21 10:30:00,33.84,33.86,33.73,33.8,54000.0,27.7501,27.7665,27.6599,27.7173,54000.0
2008-04-21 10:35:00,33.79,33.82,33.77,33.8,47400.0,27.7091,27.7337,27.6927,27.7173,47400.0
2008-04-21 10:40:00,33.79,33.84,33.74,33.76,24600.0,27.7091,27.7501,27.6681,27.6845,24600.0
2008-04-21 10:45:00,33.77,33.81,33.75,33.8,17400.0,27.6927,27.7255,27.6763,27.7173,17400.0
2008-04-21 10:50:00,33.8,33.89,33.76,33.88,43600.0,27.7173,27.7911,27.6845,27.7829,43600.0
2008-04-21 10:55:00,33.87,33.88,33.85,33.85,8900.0,27.7747,27.7829,27.7583,27.7583,8900.0
2008-04-21 11:00:00,33.87,33.9,33.86,33.89,12100.0,27.7747,27.7993,27.7665,27.7911,12100.0
2008-04-21 11:05:00,33.9,33.96,33.86,33.88,16200.0,27.7993,27.8485,27.7665,27.7829,16200.0
2008-04-21 11:10:00,33.88,33.93,33.88,33.93,13500.0,27.7829,27.8239,27.7829,27.8239,13500.0
2008-04-21 11:15:00,33.93,33.93,33.87,33.87,6400.0,27.8239,27.8239,27.7747,27.7747,6400.0
2008-04-21 11:20:00,33.87,33.92,33.86,33.89,14300.0,27.7747,27.8157,27.7665,27.7911,14300.0
2008-04-21 11:25:00,33.88,33.89,33.81,33.85,20500.0,27.7829,27.7911,27.7255,27.7583,20500.0
2008-04-21 11:30:00,33.88,33.88,33.84,33.87,8100.0,27.7829,27.7829,27.7501,27.7747,8100.0
2008-04-21 11:35:00,33.87,33.89,33.85,33.85,6500.0,27.7747,27.7911,27.7583,27.7583,6500.0
2008-04-21 11:40:00,33.86,33.88,33.81,33.87,31100.0,27.7665,27.7829,27.7255,27.7747,31100.0
2008-04-21 11:45:00,33.84,33.86,33.8,33.84,3400.0,27.7501,27.7665,27.7173,27.7501,3400.0
2008-04-21 11:50:00,33.84,33.84,33.8,33.82,2900.0,27.7501,27.7501,27.7173,27.7337,2900.0
2008-04-21 11:55:00,33.81,33.88,33.81,33.85,11200.0,27.7255,27.7829,27.7255,27.7583,11200.0
2008-04-21 12:00:00,33.86,33.86,33.82,33.84,3800.0,27.7665,27.7665,27.7337,27.7501,3800.0
2008-04-21 12:05:00,33.82,33.84,33.76,33.76,6800.0,27.7337,27.7501,27.6845,27.6845,6800.0
2008-04-21 12:10:00,33.76,33.78,33.74,33.78,12500.0,27.6845,27.7009,27.6681,27.7009,12500.0
2008-04-21 12:15:00,33.77,33.78,33.75,33.77,5700.0,27.6927,27.7009,27.6763,27.6927,5700.0
2008-04-21 12:20:00,33.77,33.77,33.71,33.71,11600.0,27.6927,27.6927,27.6435,27.6435,11600.0
2008-04-21 12:25:00,33.72,33.77,33.67,33.67,22200.0,27.6517,27.6927,27.6107,27.6107,22200.0
2008-04-21 12:30:00,33.67,33.74,33.67,33.74,9100.0,27.6107,27.6681,27.6107,27.6681,9100.0
2008-04-21 12:35:00,33.73,33.74,33.69,33.69,8700.0,27.6599,27.6681,27.6271,27.6271,8700.0
2008-04-21 12:40:00,33.67,33.7,33.65,33.7,10500.0,27.6107,27.6353,27.5943,27.6353,10500.0
2008-04-21 12:45:00,33.7,33.7,33.63,33.63,7100.0,27.6353,27.6353,27.5779,27.5779,7100.0
2008-04-21 12:50:00,33.66,33.69,33.55,33.68,14400.0,27.6025,27.6271,27.5123,27.6189,14400.0
2008-04-21 12:55:00,33.66,33.66,33.59,33.62,8600.0,27.6025,27.6025,27.5451,27.5697,8600.0
2008-04-21 13:00:00,33.62,33.66,33.6,33.66,9300.0,27.5697,27.6025,27.5533,27.6025,9300.0
2008-04-21 13:05:00,33.66,33.69,33.65,33.67,7200.0,27.6025,27.6271,27.5943,27.6107,7200.0
2008-04-21 13:10:00,33.67,33.68,33.6,33.68,12000.0,27.6107,27.6189,27.5533,27.6189,12000.0
2008-04-21 13:15:00,33.66,33.68,33.66,33.67,600.0,27.6025,27.6189,27.6025,27.6107,600.0
2008-04-21 13:20:00,33.67,33.69,33.62,33.62,12500.0,27.6107,27.6271,27.5697,27.5697,12500.0
2008-04-21 13:25:00,33.62,33.67,33.62,33.65,22100.0,27.5697,27.6107,27.5697,27.5943,22100.0
2008-04-21 13:30:00,33.64,33.64,33.56,33.58,9200.0,27.5861,27.5861,27.5205,27.5369,9200.0
2008-04-21 13:35:00,33.58,33.7,33.53,33.56,43500.0,27.5369,27.6353,27.4959,27.5205,43500.0
2008-04-21 13:40:00,33.54,33.56,33.47,33.48,14100.0,27.5041,27.5205,27.4467,27.4549,14100.0
2008-04-21 13:45:00,33.48,33.51,33.45,33.5,8700.0,27.4549,27.4795,27.4303,27.4713,8700.0
2008-04-21 13:50:00,33.49,33.55,33.45,33.51,20700.0,27.4631,27.5123,27.4303,27.4795,20700.0
2008-04-21 13:55:00,33.51,33.51,33.46,33.48,3500.0,27.4795,27.4795,27.4385,27.4549,3500.0
2008-04-21 14:00:00,33.51,33.51,33.44,33.49,8600.0,27.4795,27.4795,27.4221,27.4631,8600.0
2008-04-21 14:05:00,33.49,33.51,33.45,33.46,7700.0,27.4631,27.4795,27.4303,27.4385,7700.0
2008-04-21 14:10:00,33.46,33.51,33.43,33.45,13200.0,27.4385,27.4795,27.4139,27.4303,13200.0
2008-04-21 14:15:00,33.45,33.56,33.44,33.56,12400.0,27.4303,27.5205,27.4221,27.5205,12400.0
2008-04-21 14:20:00,33.55,33.55,33.41,33.41,10000.0,27.5123,27.5123,27.3975,27.3975,10000.0
2008-04-21 14:25:00,33.43,33.5,33.42,33.5,7300.0,27.4139,27.4713,27.4057,27.4713,7300.0
2008-04-21 14:30:00,33.5,33.61,33.47,33.61,12300.0,27.4713,27.5615,27.4467,27.5615,12300.0
2008-04-21 14:35:00,33.6,33.61,33.57,33.58,5300.0,27.5533,27.5615,27.5287,27.5369,5300.0
2008-04-21 14:40:00,33.59,33.59,33.51,33.54,4900.0,27.5451,27.5451,27.4795,27.5041,4900.0
2008-04-21 14:45:00,33.53,33.63,33.53,33.6,7600.0,27.4959,27.5779,27.4959,27.5533,7600.0
2008-04-21 14:50:00,33.61,33.61,33.56,33.59,10600.0,27.5615,27.5615,27.5205,27.5451,10600.0
2008-04-21 14:55:00,33.58,33.58,33.47,33.5,7900.0,27.5369,27.5369,27.4467,27.4713,7900.0
2008-04-21 15:00:00,33.53,33.57,33.48,33.57,13400.0,27.4959,27.5287,27.4549,27.5287,13400.0
2008-04-21 15:05:00,33.57,33.57,33.49,33.53,11400.0,27.5287,27.5287,27.4631,27.4959,11400.0
2008-04-21 15:10:00,33.53,33.53,33.49,33.51,10900.0,27.4959,27.4959,27.4631,27.4795,10900.0
2008-04-21 15:15:00,33.5,33.5,33.48,33.48,8300.0,27.4713,27.4713,27.4549,27.4549,8300.0
2008-04-21 15:20:00,33.48,33.64,33.46,33.64,26600.0,27.4549,27.5861,27.4385,27.5861,26600.0
2008-04-21 15:25:00,33.61,33.63,33.49,33.49,15300.0,27.5615,27.5779,27.4631,27.4631,15300.0
2008-04-21 15:30:00,33.51,33.51,33.43,33.48,25500.0,27.4795,27.4795,27.4139,27.4549,25500.0
2008-04-21 15:35:00,33.51,33.51,33.45,33.5,22900.0,27.4795,27.4795,27.4303,27.4713,22900.0
2008-04-21 15:40:00,33.5,33.51,33.45,33.5,25500.0,27.4713,27.4795,27.4303,27.4713,25500.0
2008-04-21 15:45:00,33.49,33.51,33.45,33.47,50100.0,27.4631,27.4795,27.4303,27.4467,50100.0
2008-04-21 15:50:00,33.48,33.51,33.47,33.49,41500.0,27.4549,27.4795,27.4467,27.4631,41500.0
2008-04-21 15:55:00,33.5,33.5,33.48,33.49,76200.0,27.4713,27.4713,27.4549,27.4631,76200.0
2008-04-22 09:30:00,33.61,33.61,33.45,33.45,26500.0,27.5615,27.5615,27.4303,27.4303,26500.0
2008-04-22 09:35:00,33.45,33.45,33.13,33.22,21700.0,27.4303,27.4303,27.1679,27.2417,21700.0
2008-04-22 09:40:00,33.21,33.24,32.95,32.96,55000.0,27.2335,27.2581,27.0203,27.0285,55000.0
2008-04-22 09:45:00,32.96,33.0,32.72,32.92,66600.0,27.0285,27.0613,26.8317,26.9957,66600.0
2008-04-22 09:50:00,32.88,32.96,32.81,32.91,22000.0,26.9629,27.0285,26.9055,26.9875,22000.0
2008-04-22 09:55:00,32.91,33.07,32.91,33.02,66000.0,26.9875,27.1187,26.9875,27.0777,66000.0
2008-04-22 10:00:00,33.0,33.14,33.0,33.1,34200.0,27.0613,27.1761,27.0613,27.1433,34200.0
2008-04-22 10:05:00,33.09,33.12,33.01,33.1,24500.0,27.1351,27.1597,27.0695,27.1433,24500.0
2008-04-22 10:10:00,33.1,33.12,33.06,33.1,23000.0,27.1433,27.1597,27.1105,27.1433,23000.0
2008-04-22 10:15:00,33.12,33.12,33.08,33.1,26300.0,27.1597,27.1597,27.1269,27.1433,26300.0
2008-04-22 10:20:00,33.1,33.15,33.04,33.15,10000.0,27.1433,27.1843,27.0941,27.1843,10000.0
2008-04-22 10:25:00,33.13,33.13,32.94,32.96,23700.0,27.1679,27.1679,27.0121,27.0285,23700.0
2008-04-22 10:30:00,32.95,33.04,32.95,32.98,21900.0,27.0203,27.0941,27.0203,27.0449,21900.0
2008-04-22 10:35:00,32.99,33.01,32.93,32.96,18700.0,27.0531,27.0695,27.0039,27.0285,18700.0
2008-04-22 10:40:00,32.93,32.95,32.88,32.9,11600.0,27.0039,27.0203,26.9629,26.9793,11600.0
2008-04-22 10:45:00,32.93,32.93,32.88,32.89,6800.0,27.0039,27.0039,26.9629,26.9711,6800.0
2008-04-22 10:50:00,32.9,32.9,32.85,32.88,16100.0,26.9793,26.9793,26.9383,26.9629,16100.0
2008-04-22 10:55:00,32.88,32.92,32.87,32.88,14700.0,26.9629,26.9957,26.9547,26.9629,14700.0
2008-04-22 11:00:00,32.88,32.91,32.83,32.85,18000.0,26.9629,26.9875,26.9219,26.9383,18000.0
2008-04-22 11:05:00,32.84,32.87,32.82,32.82,14300.0,26.9301,26.9547,26.9137,26.9137,14300.0
2008-04-22 11:10:00,32.83,32.85,32.76,32.76,20400.0,26.9219,26.9383,26.8645,26.8645,20400.0
2008-04-22 11:15:00,32.77,32.79,32.71,32.73,33100.0,26.8727,26.8891,26.8235,26.8399,33100.0
2008-04-22 11:20:00,32.73,32.73,32.62,32.62,20600.0,26.8399,26.8399,26.7497,26.7497,20600.0
2008-04-22 11:25:00,32.62,32.7,32.58,32.58,25700.0,26.7497,26.8153,26.7169,26.7169,25700.0
2008-04-22 11:30:00,32.58,32.58,32.4,32.4,43400.0,26.7169,26.7169,26.5693,26.5693,43400.0
2008-04-22 11:35:00,32.41,32.49,32.18,32.27,77800.0,26.5775,26.6431,26.3889,26.4627,77800.0
2008-04-22 11:40:00,32.28,32.34,32.23,32.32,45400.0,26.4709,26.5201,26.4299,26.5037,45400.0
2008-04-22 11:45:00,32.33,32.39,32.21,32.21,19600.0,26.5119,26.5611,26.4135,26.4135,19600.0
2008-04-22 11:50:00,32.25,32.3,32.22,32.29,22100.0,26.4463,26.4873,26.4217,26.4791,22100.0
2008-04-22 11:55:00,32.29,32.3,32.24,32.25,24500.0,26.4791,26.4873,26.4381,26.4463,24500.0
2008-04-22 12:00:00,32.25,32.25,32.23,32.23,27100.0,26.4463,26.4463,26.4299,26.4299,27100.0
2008-04-22 12:05:00,32.24,32.24,32.17,32.21,56100.0,26.4381,26.4381,26.3807,26.4135,56100.0
2008-04-22 12:10:00,32.2,32.2,32.17,32.2,9200.0,26.4053,26.4053,26.3807,26.4053,9200.0
2008-04-22 12:15:00,32.2,32.21,32.18,32.18,19000.0,26.4053,26.4135,26.3889,26.3889,19000.0
2008-04-22 12:20:00,32.19,32.21,32.19,32.21,24800.0,26.3971,26.4135,26.3971,26.4135,24800.0
2008-04-22 12:25:00,32.21,32.29,32.2,32.22,43500.0,26.4135,26.4791,26.4053,26.4217,43500.0
2008-04-22 12:30:00,32.2,32.21,32.12,32.13,39400.0,26.4053,26.4135,26.3397,26.3479,39400.0
2008-04-22 12:35:00,32.12,32.15,31.99,32.0,63100.0,26.3397,26.3643,26.2331,26.2413,63100.0
2008-04-22 12:40:00,32.0,32.0,31.79,31.81,45600.0,26.2413,26.2413,26.069,26.0854,45600.0
2008-04-22 12:45:00,31.8,31.8,31.66,31.79,77000.0,26.0772,26.0772,25.9624,26.069,77000.0
2008-04-22 12:50:00,31.79,31.79,31.73,31.74,35300.0,26.069,26.069,26.0198,26.028,35300.0
2008-04-22 12:55:00,31.74,31.75,31.7,31.74,21400.0,26.028,26.0362,25.9952,26.028,21400.0
2008-04-22 13:00:00,31.75,31.95,31.75,31.94,20100.0,26.0362,26.2003,26.0362,26.1921,20100.0
2008-04-22 13:05:00,31.94,31.95,31.85,31.94,23400.0,26.1921,26.2003,26.1182,26.1921,23400.0
2008-04-22 13:10:00,31.93,31.94,31.85,31.94,24300.0,26.1839,26.1921,26.1182,26.1921,24300.0
2008-04-22 13:15:00,31.94,32.01,31.93,31.98,41100.0,26.1921,26.2495,26.1839,26.2249,41100.0
2008-04-22 13:20:00,32.0,32.04,32.0,32.01,13400.0,26.2413,26.2741,26.2413,26.2495,13400.0
2008-04-22 13:25:00,32.04,32.04,31.95,32.0,54400.0,26.2741,26.2741,26.2003,26.2413,54400.0
2008-04-22 13:30:00,32.01,32.02,31.99,32.0,31600.0,26.2495,26.2577,26.2331,26.2413,31600.0
2008-04-22 13:35:00,32.01,32.03,32.0,32.03,22300.0,26.2495,26.2659,26.2413,26.2659,22300.0
2008-04-22 13:40:00,32.02,32.05,32.0,32.03,31200.0,26.2577,26.2823,26.2413,26.2659,31200.0
2008-04-22 13:45:00,32.02,32.1,32.02,32.09,32900.0,26.2577,26.3233,26.2577,26.3151,32900.0
2008-04-22 13:50:00,32.09,32.09,32.06,32.08,32400.0,26.3151,26.3151,26.2905,26.3069,32400.0
2008-04-22 13:55:00,32.07,32.08,32.03,32.05,31900.0,26.2987,26.3069,26.2659,26.2823,31900.0
2008-04-22 14:00:00,32.05,32.11,32.04,32.1,25300.0,26.2823,26.3315,26.2741,26.3233,25300.0
2008-04-22 14:05:00,32.1,32.11,32.05,32.11,27200.0,26.3233,26.3315,26.2823,26.3315,27200.0
2008-04-22 14:10:00,32.1,32.12,32.08,32.11,31000.0,26.3233,26.3397,26.3069,26.3315,31000.0
2008-04-22 14:15:00,32.11,32.16,32.07,32.12,37400.0,26.3315,26.3725,26.2987,26.3397,37400.0
2008-04-22 14:20:00,32.61,32.61,32.11,32.17,41300.0,26.7415,26.7415,26.3315,26.3807,41300.0
2008-04-22 14:25:00,32.17,32.22,32.12,32.2,28000.0,26.3807,26.4217,26.3397,26.4053,28000.0
2008-04-22 14:30:00,32.21,32.22,32.19,32.2,43200.0,26.4135,26.4217,26.3971,26.4053,43200.0
2008-04-22 14:35:00,32.2,32.23,32.19,32.21,18400.0,26.4053,26.4299,26.3971,26.4135,18400.0
2008-04-22 14:40:00,32.21,32.24,32.18,32.19,43500.0,26.4135,26.4381,26.3889,26.3971,43500.0
2008-04-22 14:45:00,32.2,32.23,32.18,32.19,27300.0,26.4053,26.4299,26.3889,26.3971,27300.0
2008-04-22 14:50:00,32.19,32.2,32.13,32.17,16300.0,26.3971,26.4053,26.3479,26.3807,16300.0
2008-04-22 14:55:00,32.16,32.2,32.14,32.2,20300.0,26.3725,26.4053,26.3561,26.4053,20300.0
2008-04-22 15:00:00,32.2,32.2,32.13,32.16,30200.0,26.4053,26.4053,26.3479,26.3725,30200.0
2008-04-22 15:05:00,32.17,32.23,32.16,32.21,28200.0,26.3807,26.4299,26.3725,26.4135,28200.0
2008-04-22 15:10:00,32.2,32.25,32.18,32.2,19500.0,26.4053,26.4463,26.3889,26.4053,19500.0
2008-04-22 15:15:00,32.21,32.23,32.14,32.22,30800.0,26.4135,26.4299,26.3561,26.4217,30800.0
2008-04-22 15:20:00,32.21,32.22,32.07,32.08,33300.0,26.4135,26.4217,26.2987,26.3069,33300.0
2008-04-22 15:25:00,32.08,32.19,31.98,32.19,32100.0,26.3069,26.3971,26.2249,26.3971,32100.0
2008-04-22 15:30:00,32.17,32.26,32.15,32.16,39300.0,26.3807,26.4545,26.3643,26.3725,39300.0
2008-04-22 15:35:00,32.15,32.22,32.11,32.17,30900.0,26.3643,26.4217,26.3315,26.3807,30900.0
2008-04-22 15:40:00,32.17,32.23,32.14,32.14,45600.0,26.3807,26.4299,26.3561,26.3561,45600.0
2008-04-22 15:45:00,32.14,32.21,32.1,32.21,61500.0,26.3561,26.4135,26.3233,26.4135,61500.0
2008-04-22 15:50:00,32.21,32.22,32.11,32.12,60100.0,26.4135,26.4217,26.3315,26.3397,60100.0
2008-04-22 15:55:00,32.12,32.2,32.1,32.19,82600.0,26.3397,26.4053,26.3233,26.3971,82600.0
2008-04-23 09:30:00,31.91,32.13,31.9,32.0,68200.0,26.1674,26.3479,26.1592,26.2413,68200.0
2008-04-23 09:35:00,32.01,32.14,31.82,31.89,71200.0,26.2495,26.3561,26.0936,26.151,71200.0
2008-04-23 09:40:00,31.89,31.92,31.81,31.86,27900.0,26.151,26.1756,26.0854,26.1264,27900.0
2008-04-23 09:45:00,31.85,31.95,31.83,31.9,25000.0,26.1182,26.2003,26.1018,26.1592,25000.0
2008-04-23 09:50:00,31.9,31.94,31.85,31.9,33100.0,26.1592,26.1921,26.1182,26.1592,33100.0
2008-04-23 09:55:00,31.9,32.08,31.89,32.05,37800.0,26.1592,26.3069,26.151,26.2823,37800.0
2008-04-23 10:00:00,32.05,32.24,32.03,32.2,30500.0,26.2823,26.4381,26.2659,26.4053,30500.0
2008-04-23 10:05:00,32.2,32.32,32.14,32.29,43200.0,26.4053,26.5037,26.3561,26.4791,43200.0
2008-04-23 10:10:00,32.3,32.4,32.24,32.4,27600.0,26.4873,26.5693,26.4381,26.5693,27600.0
2008-04-23 10:15:00,32.42,32.54,32.4,32.46,50800.0,26.5857,26.6841,26.5693,26.6185,50800.0
2008-04-23 10:20:00,32.45,32.51,32.45,32.48,55800.0,26.6103,26.6595,26.6103,26.6349,55800.0
2008-04-23 10:25:00,32.47,32.48,32.38,32.44,59800.0,26.6267,26.6349,26.5529,26.6021,59800.0
2008-04-23 10:30:00,32.45,32.53,32.35,32.39,32700.0,26.6103,26.6759,26.5283,26.5611,32700.0
2008-04-23 10:35:00,32.37,32.5,32.37,32.49,28800.0,26.5447,26.6513,26.5447,26.6431,28800.0
2008-04-23 10:40:00,32.49,32.58,32.3,32.3,37700.0,26.6431,26.7169,26.4873,26.4873,37700.0
2008-04-23 10:45:00,32.32,32.37,32.3,32.35,16400.0,26.5037,26.5447,26.4873,26.5283,16400.0
2008-04-23 10:50:00,32.35,32.66,32.35,32.64,30300.0,26.5283,26.7825,26.5283,26.7661,30300.0
2008-04-23 10:55:00,32.66,32.68,32.44,32.61,29400.0,26.7825,26.7989,26.6021,26.7415,29400.0
2008-04-23 11:00:00,32.61,32.61,32.52,32.52,21700.0,26.7415,26.7415,26.6677,26.6677,21700.0
2008-04-23 11:05:00,32.51,32.54,32.47,32.47,11100.0,26.6595,26.6841,26.6267,26.6267,11100.0
2008-04-23 11:10:00,32.48,32.48,32.37,32.37,10800.0,26.6349,26.6349,26.5447,26.5447,10800.0
2008-04-23 11:15:00,32.36,32.42,32.36,32.39,16300.0,26.5365,26.5857,26.5365,26.5611,16300.0
2008-04-23 11:20:00,32.38,32.44,32.37,32.42,11900.0,26.5529,26.6021,26.5447,26.5857,11900.0
2008-04-23 11:25:00,32.42,32.45,32.39,32.44,11200.0,26.5857,26.6103,26.5611,26.6021,11200.0
2008-04-23 11:30:00,32.43,32.49,32.39,32.41,14300.0,26.5939,26.6431,26.5611,26.5775,14300.0
2008-04-23 11:35:00,32.41,32.53,32.4,32.43,15200.0,26.5775,26.6759,26.5693,26.5939,15200.0
2008-04-23 11:40:00,32.45,32.6,32.45,32.59,14400.0,26.6103,26.7333,26.6103,26.7251,14400.0
2008-04-23 11:45:00,32.58,32.65,32.57,32.58,11000.0,26.7169,26.7743,26.7087,26.7169,11000.0
2008-04-23 11:50:00,32.58,32.61,32.58,32.61,8800.0,26.7169,26.7415,26.7169,26.7415,8800.0
2008-04-23 11:55:00,32.6,32.62,32.4,32.4,14000.0,26.7333,26.7497,26.5693,26.5693,14000.0
2008-04-23 12:00:00,32.4,32.41,32.26,32.29,30100.0,26.5693,26.5775,26.4545,26.4791,30100.0
2008-04-23 12:05:00,32.29,32.36,32.28,32.31,13200.0,26.4791,26.5365,26.4709,26.4955,13200.0
2008-04-23 12:10:00,32.31,32.34,32.27,32.27,7100.0,26.4955,26.5201,26.4627,26.4627,7100.0
2008-04-23 12:15:00,32.27,32.32,32.2,32.21,16500.0,26.4627,26.5037,26.4053,26.4135,16500.0
2008-04-23 12:20:00,32.21,32.22,32.13,32.14,21100.0,26.4135,26.4217,26.3479,26.3561,21100.0
2008-04-23 12:25:00,32.14,32.24,32.14,32.22,10000.0,26.3561,26.4381,26.3561,26.4217,10000.0
2008-04-23 12:30:00,32.21,32.29,32.09,32.09,13500.0,26.4135,26.4791,26.3151,26.3151,13500.0
2008-04-23 12:35:00,32.09,32.12,32.01,32.1,22800.0,26.3151,26.3397,26.2495,26.3233,22800.0
2008-04-23 12:40:00,32.14,32.21,32.11,32.19,11100.0,26.3561,26.4135,26.3315,26.3971,11100.0
2008-04-23 12:45:00,32.19,32.2,32.02,32.09,17800.0,26.3971,26.4053,26.2577,26.3151,17800.0
2008-04-23 12:50:00,32.07,32.14,32.06,32.14,13800.0,26.2987,26.3561,26.2905,26.3561,13800.0
2008-04-23 12:55:00,32.14,32.14,32.02,32.04,12300.0,26.3561,26.3561,26.2577,26.2741,12300.0
2008-04-23 13:00:00,32.06,32.09,32.05,32.09,12800.0,26.2905,26.3151,26.2823,26.3151,12800.0
2008-04-23 13:05:00,32.07,32.09,32.04,32.06,9800.0,26.2987,26.3151,26.2741,26.2905,9800.0
2008-04-23 13:10:00,32.06,32.17,32.04,32.16,7800.0,26.2905,26.3807,26.2741,26.3725,7800.0
2008-04-23 13:15:00,32.16,32.2,32.09,32.1,13800.0,26.3725,26.4053,26.3151,26.3233,13800.0
2008-04-23 13:20:00,32.11,32.2,32.11,32.2,12600.0,26.3315,26.4053,26.3315,26.4053,12600.0
2008-04-23 13:25:00,32.22,32.28,32.22,32.26,10400.0,26.4217,26.4709,26.4217,26.4545,10400.0
2008-04-23 13:30:00,32.26,32.26,32.16,32.23,22000.0,26.4545,26.4545,26.3725,26.4299,22000.0
2008-04-23 13:35:00,32.25,32.27,32.11,32.14,41500.0,26.4463,26.4627,26.3315,26.3561,41500.0
2008-04-23 13:40:00,32.16,32.18,32.02,32.08,22100.0,26.3725,26.3889,26.2577,26.3069,22100.0
2008-04-23 13:45:00,32.08,32.22,32.05,32.22,11600.0,26.3069,26.4217,26.2823,26.4217,11600.0
2008-04-23 13:50:00,32.2,32.31,32.2,32.31,49900.0,26.4053,26.4955,26.4053,26.4955,49900.0
2008-04-23 13:55:00,32.32,32.4,32.28,32.36,21400.0,26.5037,26.5693,26.4709,26.5365,21400.0
2008-04-23 14:00:00,32.39,32.41,32.33,32.34,16800.0,26.5611,26.5775,26.5119,26.5201,16800.0
2008-04-23 14:05:00,32.34,32.4,32.25,32.25,31100.0,26.5201,26.5693,26.4463,26.4463,31100.0
2008-04-23 14:10:00,32.25,32.42,32.25,32.33,13900.0,26.4463,26.5857,26.4463,26.5119,13900.0
2008-04-23 14:15:00,32.35,32.36,32.28,32.31,10700.0,26.5283,26.5365,26.4709,26.4955,10700.0
2008-04-23 14:20:00,32.31,32.35,32.25,32.25,8100.0,26.4955,26.5283,26.4463,26.4463,8100.0
2008-04-23 14:25:00,32.25,32.27,32.13,32.15,19200.0,26.4463,26.4627,26.3479,26.3643,19200.0
2008-04-23 14:30:00,32.15,32.37,32.15,32.34,15200.0,26.3643,26.5447,26.3643,26.5201,15200.0
2008-04-23 14:35:00,32.35,32.54,32.34,32.5,39000.0,26.5283,26.6841,26.5201,26.6513,39000.0
2008-04-23 14:40:00,32.48,32.54,32.46,32.5,29900.0,26.6349,26.6841,26.6185,26.6513,29900.0
2008-04-23 14:45:00,32.5,32.52,32.41,32.5,35200.0,26.6513,26.6677,26.5775,26.6513,35200.0
2008-04-23 14:50:00,32.52,32.71,32.52,32.63,32600.0,26.6677,26.8235,26.6677,26.7579,32600.0
2008-04-23 14:55:00,32.61,32.73,32.55,32.64,37500.0,26.7415,26.8399,26.6923,26.7661,37500.0
2008-04-23 15:00:00,32.64,32.92,32.64,32.89,63300.0,26.7661,26.9957,26.7661,26.9711,63300.0
2008-04-23 15:05:00,32.89,32.9,32.76,32.84,24400.0,26.9711,26.9793,26.8645,26.9301,24400.0
2008-04-23 15:10:00,32.84,32.84,32.76,32.76,31300.0,26.9301,26.9301,26.8645,26.8645,31300.0
2008-04-23 15:15:00,32.76,32.78,32.68,32.68,33400.0,26.8645,26.8809,26.7989,26.7989,33400.0
2008-04-23 15:20:00,32.69,32.72,32.65,32.65,39600.0,26.8071,26.8317,26.7743,26.7743,39600.0
2008-04-23 15:25:00,32.67,32.69,32.39,32.39,83000.0,26.7907,26.8071,26.5611,26.5611,83000.0
2008-04-23 15:30:00,32.38,32.48,32.34,32.4,74500.0,26.5529,26.6349,26.5201,26.5693,74500.0
2008-04-23 15:35:00,32.4,32.56,32.31,32.56,88500.0,26.5693,26.7005,26.4955,26.7005,88500.0
2008-04-23 15:40:00,32.57,32.68,32.54,32.65,65100.0,26.7087,26.7989,26.6841,26.7743,65100.0
2008-04-23 15:45:00,32.65,32.72,32.58,32.62,54200.0,26.7743,26.8317,26.7169,26.7497,54200.0
2008-04-23 15:50:00,32.6,32.6,32.41,32.53,54200.0,26.7333,26.7333,26.5775,26.6759,54200.0
2008-04-23 15:55:00,32.49,32.94,32.49,32.89,141900.0,26.6431,27.0121,26.6431,26.9711,141900.0
2008-04-24 09:30:00,31.44,31.5,31.13,31.17,295200.0,25.782,25.8312,25.5278,25.5606,295200.0
2008-04-24 09:35:00,31.17,31.25,30.26,30.26,349000.0,25.5606,25.6262,24.8144,24.8144,349000.0
2008-04-24 09:40:00,30.29,30.6,30.25,30.59,302300.0,24.839,25.0932,24.8062,25.085,302300.0
2008-04-24 09:45:00,30.59,30.7,30.36,30.51,246900.0,25.085,25.1752,24.8964,25.0194,246900.0
2008-04-24 09:50:00,30.51,30.6,30.38,30.47,134700.0,25.0194,25.0932,24.9128,24.9866,134700.0
2008-04-24 09:55:00,30.51,30.69,30.45,30.62,84600.0,25.0194,25.167,24.9702,25.1096,84600.0
2008-04-24 10:00:00,30.62,30.7,30.45,30.56,167500.0,25.1096,25.1752,24.9702,25.0604,167500.0
2008-04-24 10:05:00,30.58,30.59,30.36,30.46,228300.0,25.0768,25.085,24.8964,24.9784,228300.0
2008-04-24 10:10:00,30.46,30.58,30.4,30.43,117300.0,24.9784,25.0768,24.9292,24.9538,117300.0
2008-04-24 10:15:00,30.43,30.48,30.26,30.26,185300.0,24.9538,24.9948,24.8144,24.8144,185300.0
2008-04-24 10:20:00,30.26,30.31,30.11,30.15,266400.0,24.8144,24.8554,24.6914,24.7242,266400.0
2008-04-24 10:25:00,30.15,30.35,30.12,30.32,95500.0,24.7242,24.8882,24.6996,24.8636,95500.0
2008-04-24 10:30:00,30.32,30.59,30.2,30.3,84800.0,24.8636,25.085,24.7652,24.8472,84800.0
2008-04-24 10:35:00,30.34,30.34,30.2,30.24,39700.0,24.88,24.88,24.7652,24.798,39700.0
2008-04-24 10:40:00,30.25,30.55,30.22,30.31,45300.0,24.8062,25.0522,24.7816,24.8554,45300.0
2008-04-24 10:45:00,30.3,30.49,30.22,30.42,74700.0,24.8472,25.003,24.7816,24.9456,74700.0
2008-04-24 10:50:00,30.43,30.88,30.42,30.61,158900.0,24.9538,25.3228,24.9456,25.1014,158900.0
2008-04-24 10:55:00,30.61,30.73,30.55,30.63,143300.0,25.1014,25.1998,25.0522,25.1178,143300.0
2008-04-24 11:00:00,30.63,30.65,30.45,30.49,108300.0,25.1178,25.1342,24.9702,25.003,108300.0
2008-04-24 11:05:00,30.5,30.64,30.47,30.6,81100.0,25.0112,25.126,24.9866,25.0932,81100.0
2008-04-24 11:10:00,30.6,30.83,30.59,30.82,104000.0,25.0932,25.2818,25.085,25.2736,104000.0
2008-04-24 11:15:00,30.83,31.21,30.81,30.97,139100.0,25.2818,25.5934,25.2654,25.3966,139100.0
2008-04-24 11:20:00,31.0,31.07,30.99,31.0,193200.0,25.4212,25.4786,25.413,25.4212,193200.0
2008-04-24 11:25:00,31.03,31.3,31.0,31.25,70500.0,25.4458,25.6672,25.4212,25.6262,70500.0
2008-04-24 11:30:00,31.27,31.27,30.87,31.1,36600.0,25.6426,25.6426,25.3146,25.5032,36600.0
2008-04-24 11:35:00,31.1,31.47,31.09,31.35,180800.0,25.5032,25.8066,25.495,25.7082,180800.0
2008-04-24 11:40:00,31.37,31.56,31.26,31.52,124100.0,25.7246,25.8804,25.6344,25.8476,124100.0
2008-04-24 11:45:00,31.53,31.53,31.23,31.25,62400.0,25.8558,25.8558,25.6098,25.6262,62400.0
2008-04-24 11:50:00,31.27,31.39,31.16,31.25,96100.0,25.6426,25.741,25.5524,25.6262,96100.0
2008-04-24 11:55:00,31.28,31.46,31.25,31.26,69100.0,25.6508,25.7984,25.6262,25.6344,69100.0
2008-04-24 12:00:00,31.27,31.31,31.26,31.28,37700.0,25.6426,25.6754,25.6344,25.6508,37700.0
2008-04-24 12:05:00,31.3,31.49,31.27,31.47,48200.0,25.6672,25.823,25.6426,25.8066,48200.0
2008-04-24 12:10:00,31.49,31.5,31.29,31.34,86800.0,25.823,25.8312,25.659,25.7,86800.0
2008-04-24 12:15:00,31.36,31.69,31.34,31.49,69100.0,25.7164,25.987,25.7,25.823,69100.0
2008-04-24 12:20:00,31.51,31.6,31.47,31.56,30200.0,25.8394,25.9132,25.8066,25.8804,30200.0
2008-04-24 12:25:00,31.59,31.6,31.48,31.55,39300.0,25.905,25.9132,25.8148,25.8722,39300.0
2008-04-24 12:30:00,31.59,31.62,31.47,31.5,28500.0,25.905,25.9296,25.8066,25.8312,28500.0
2008-04-24 12:35:00,31.51,31.57,31.48,31.54,24400.0,25.8394,25.8886,25.8148,25.864,24400.0
2008-04-24 12:40:00,31.54,32.01,31.54,31.87,79400.0,25.864,26.2495,25.864,26.1346,79400.0
2008-04-24 12:45:00,31.88,32.02,31.82,31.93,48600.0,26.1428,26.2577,26.0936,26.1839,48600.0
2008-04-24 12:50:00,31.93,31.95,31.73,31.89,72900.0,26.1839,26.2003,26.0198,26.151,72900.0
2008-04-24 12:55:00,31.9,32.02,31.89,32.02,33100.0,26.1592,26.2577,26.151,26.2577,33100.0
2008-04-24 13:00:00,32.01,32.22,31.51,32.05,72100.0,26.2495,26.4217,25.8394,26.2823,72100.0
2008-04-24 13:05:00,32.06,32.06,31.76,31.77,48400.0,26.2905,26.2905,26.0444,26.0526,48400.0
2008-04-24 13:10:00,31.79,31.81,31.59,31.59,18600.0,26.069,26.0854,25.905,25.905,18600.0
2008-04-24 13:15:00,31.63,31.63,31.43,31.45,39400.0,25.9378,25.9378,25.7738,25.7902,39400.0
2008-04-24 13:20:00,31.48,31.6,31.44,31.5,13300.0,25.8148,25.9132,25.782,25.8312,13300.0
2008-04-24 13:25:00,31.5,31.57,31.4,31.45,36300.0,25.8312,25.8886,25.7492,25.7902,36300.0
2008-04-24 13:30:00,31.45,31.51,31.28,31.3,112000.0,25.7902,25.8394,25.6508,25.6672,112000.0
2008-04-24 13:35:00,31.3,31.33,31.15,31.2,126900.0,25.6672,25.6918,25.5442,25.5852,126900.0
2008-04-24 13:40:00,31.2,31.26,31.18,31.2,26400.0,25.5852,25.6344,25.5688,25.5852,26400.0
2008-04-24 13:45:00,31.2,31.25,31.02,31.09,84700.0,25.5852,25.6262,25.4376,25.495,84700.0
2008-04-24 13:50:00,31.12,31.12,30.83,30.95,51300.0,25.5196,25.5196,25.2818,25.3802,51300.0
2008-04-24 13:55:00,30.95,31.1,30.85,31.0,26600.0,25.3802,25.5032,25.2982,25.4212,26600.0
2008-04-24 14:00:00,31.02,31.13,30.99,31.1,17800.0,25.4376,25.5278,25.413,25.5032,17800.0
2008-04-24 14:05:00,31.13,31.17,31.08,31.14,28000.0,25.5278,25.5606,25.4868,25.536,28000.0
2008-04-24 14:10:00,31.16,31.17,31.02,31.09,39000.0,25.5524,25.5606,25.4376,25.495,39000.0
2008-04-24 14:15:00,31.09,31.2,31.04,31.1,26700.0,25.495,25.5852,25.454,25.5032,26700.0
2008-04-24 14:20:00,31.12,31.22,31.1,31.2,13800.0,25.5196,25.6016,25.5032,25.5852,13800.0
2008-04-24 14:25:00,31.21,31.22,31.1,31.22,26400.0,25.5934,25.6016,25.5032,25.6016,26400.0
2008-04-24 14:30:00,31.21,31.23,31.14,31.2,26400.0,25.5934,25.6098,25.536,25.5852,26400.0
2008-04-24 14:35:00,31.2,31.3,31.18,31.29,37800.0,25.5852,25.6672,25.5688,25.659,37800.0
2008-04-24 14:40:00,31.3,31.32,31.21,31.3,39200.0,25.6672,25.6836,25.5934,25.6672,39200.0
2008-04-24 14:45:00,31.31,31.36,31.3,31.33,20400.0,25.6754,25.7164,25.6672,25.6918,20400.0
2008-04-24 14:50:00,31.34,31.51,31.31,31.4,39800.0,25.7,25.8394,25.6754,25.7492,39800.0
2008-04-24 14:55:00,31.41,31.53,31.4,31.52,20100.0,25.7574,25.8558,25.7492,25.8476,20100.0
2008-04-24 15:00:00,31.53,31.68,31.5,31.63,44100.0,25.8558,25.9788,25.8312,25.9378,44100.0
2008-04-24 15:05:00,31.64,31.67,31.53,31.61,52400.0,25.946,25.9706,25.8558,25.9214,52400.0
2008-04-24 15:10:00,31.61,31.7,31.59,31.7,55000.0,25.9214,25.9952,25.905,25.9952,55000.0
2008-04-24 15:15:00,31.7,31.75,31.58,31.58,53800.0,25.9952,26.0362,25.8968,25.8968,53800.0
2008-04-24 15:20:00,31.59,31.61,31.53,31.53,54900.0,25.905,25.9214,25.8558,25.8558,54900.0
2008-04-24 15:25:00,31.53,31.61,31.51,31.58,51100.0,25.8558,25.9214,25.8394,25.8968,51100.0
2008-04-24 15:30:00,31.59,31.59,31.54,31.59,50200.0,25.905,25.905,25.864,25.905,50200.0
2008-04-24 15:35:00,31.59,31.62,31.43,31.43,82800.0,25.905,25.9296,25.7738,25.7738,82800.0
2008-04-24 15:40:00,31.43,31.44,31.24,31.25,66900.0,25.7738,25.782,25.618,25.6262,66900.0
2008-04-24 15:45:00,31.25,31.28,31.14,31.25,166200.0,25.6262,25.6508,25.536,25.6262,166200.0
2008-04-24 15:50:00,31.25,31.61,31.23,31.56,183700.0,25.6262,25.9214,25.6098,25.8804,183700.0
2008-04-24 15:55:00,31.57,31.7,31.5,31.56,182600.0,25.8886,25.9952,25.8312,25.8804,182600.0
2008-04-25 09:30:00,31.13,31.26,31.01,31.16,77000.0,25.5278,25.6344,25.4294,25.5524,77000.0
2008-04-25 09:35:00,31.19,31.35,31.17,31.25,58300.0,25.577,25.7082,25.5606,25.6262,58300.0
2008-04-25 09:40:00,31.26,31.4,31.24,31.38,22500.0,25.6344,25.7492,25.618,25.7328,22500.0
2008-04-25 09:45:00,31.36,31.41,31.29,31.29,31700.0,25.7164,25.7574,25.659,25.659,31700.0
2008-04-25 09:50:00,31.29,31.47,31.27,31.46,69800.0,25.659,25.8066,25.6426,25.7984,69800.0
2008-04-25 09:55:00,31.42,31.48,31.19,31.19,27500.0,25.7656,25.8148,25.577,25.577,27500.0
2008-04-25 10:00:00,31.2,31.25,31.16,31.16,24500.0,25.5852,25.6262,25.5524,25.5524,24500.0
2008-04-25 10:05:00,31.16,31.17,31.07,31.11,36100.0,25.5524,25.5606,25.4786,25.5114,36100.0
2008-04-25 10:10:00,31.11,31.14,31.07,31.13,14600.0,25.5114,25.536,25.4786,25.5278,14600.0
2008-04-25 10:15:00,31.12,31.13,31.04,31.13,20400.0,25.5196,25.5278,25.454,25.5278,20400.0
2008-04-25 10:20:00,31.13,31.29,31.09,31.27,30100.0,25.5278,25.659,25.495,25.6426,30100.0
2008-04-25 10:25:00,31.29,31.43,31.18,31.39,43500.0,25.659,25.7738,25.5688,25.741,43500.0
2008-04-25 10:30:00,31.36,31.37,31.21,31.24,19700.0,25.7164,25.7246,25.5934,25.618,19700.0
2008-04-25 10:35:00,31.24,31.24,31.0,31.0,27500.0,25.618,25.618,25.4212,25.4212,27500.0
2008-04-25 10:40:00,31.0,31.15,30.93,31.14,37300.0,25.4212,25.5442,25.3638,25.536,37300.0
2008-04-25 10:45:00,31.14,31.19,31.0,31.0,18700.0,25.536,25.577,25.4212,25.4212,18700.0
2008-04-25 10:50:00,31.02,31.14,30.92,31.08,34700.0,25.4376,25.536,25.3556,25.4868,34700.0
2008-04-25 10:55:00,31.08,31.11,30.92,31.11,23600.0,25.4868,25.5114,25.3556,25.5114,23600.0
2008-04-25 11:00:00,31.12,31.16,31.11,31.12,21700.0,25.5196,25.5524,25.5114,25.5196,21700.0
2008-04-25 11:05:00,31.11,31.16,31.09,31.09,21900.0,25.5114,25.5524,25.495,25.495,21900.0
2008-04-25 11:10:00,31.09,31.1,30.92,30.92,21400.0,25.495,25.5032,25.3556,25.3556,21400.0
2008-04-25 11:15:00,30.92,30.94,30.88,30.88,35000.0,25.3556,25.372,25.3228,25.3228,35000.0
2008-04-25 11:20:00,30.89,30.9,30.81,30.84,29400.0,25.331,25.3392,25.2654,25.29,29400.0
2008-04-25 11:25:00,30.82,30.91,30.79,30.88,18800.0,25.2736,25.3474,25.249,25.3228,18800.0
2008-04-25 11:30:00,30.89,30.95,30.87,30.88,13900.0,25.331,25.3802,25.3146,25.3228,13900.0
2008-04-25 11:35:00,30.87,30.93,30.82,30.91,17200.0,25.3146,25.3638,25.2736,25.3474,17200.0
2008-04-25 11:40:00,30.88,30.99,30.88,30.99,13900.0,25.3228,25.413,25.3228,25.413,13900.0
2008-04-25 11:45:00,30.99,31.0,30.98,31.0,14600.0,25.413,25.4212,25.4048,25.4212,14600.0
2008-04-25 11:50:00,31.0,31.04,31.0,31.04,12800.0,25.4212,25.454,25.4212,25.454,12800.0
2008-04-25 11:55:00,31.04,31.06,31.01,31.06,14500.0,25.454,25.4704,25.4294,25.4704,14500.0
2008-04-25 12:00:00,31.06,31.06,31.0,31.0,19100.0,25.4704,25.4704,25.4212,25.4212,19100.0
2008-04-25 12:05:00,31.0,31.07,30.99,31.0,13700.0,25.4212,25.4786,25.413,25.4212,13700.0
2008-04-25 12:10:00,31.0,31.05,30.99,31.0,11100.0,25.4212,25.4622,25.413,25.4212,11100.0
2008-04-25 12:15:00,31.0,31.06,30.99,31.0,17900.0,25.4212,25.4704,25.413,25.4212,17900.0
2008-04-25 12:20:00,31.0,31.05,31.0,31.04,12800.0,25.4212,25.4622,25.4212,25.454,12800.0
2008-04-25 12:25:00,31.05,31.05,31.03,31.04,9300.0,25.4622,25.4622,25.4458,25.454,9300.0
2008-04-25 12:30:00,31.04,31.05,30.97,30.98,14500.0,25.454,25.4622,25.3966,25.4048,14500.0
2008-04-25 12:35:00,30.98,31.0,30.97,31.0,12600.0,25.4048,25.4212,25.3966,25.4212,12600.0
2008-04-25 12:40:00,31.0,31.02,30.98,30.99,18300.0,25.4212,25.4376,25.4048,25.413,18300.0
2008-04-25 12:45:00,30.99,31.01,30.98,30.99,17700.0,25.413,25.4294,25.4048,25.413,17700.0
2008-04-25 12:50:00,31.0,31.01,30.98,31.0,13200.0,25.4212,25.4294,25.4048,25.4212,13200.0
2008-04-25 12:55:00,30.99,31.0,30.97,30.98,19600.0,25.413,25.4212,25.3966,25.4048,19600.0
2008-04-25 13:00:00,30.97,31.02,30.97,31.0,13200.0,25.3966,25.4376,25.3966,25.4212,13200.0
2008-04-25 13:05:00,30.99,31.01,30.98,31.01,21600.0,25.413,25.4294,25.4048,25.4294,21600.0
2008-04-25 13:10:00,31.01,31.01,30.99,30.99,9500.0,25.4294,25.4294,25.413,25.413,9500.0
2008-04-25 13:15:00,30.99,31.03,30.99,31.03,17400.0,25.413,25.4458,25.413,25.4458,17400.0
2008-04-25 13:20:00,31.02,31.02,31.0,31.0,13900.0,25.4376,25.4376,25.4212,25.4212,13900.0
2008-04-25 13:25:00,31.0,31.03,31.0,31.03,17000.0,25.4212,25.4458,25.4212,25.4458,17000.0
2008-04-25 13:30:00,31.04,31.07,30.99,31.06,30700.0,25.454,25.4786,25.413,25.4704,30700.0
2008-04-25 13:35:00,31.07,31.07,31.02,31.05,15200.0,25.4786,25.4786,25.4376,25.4622,15200.0
2008-04-25 13:40:00,31.04,31.04,30.99,31.0,28600.0,25.454,25.454,25.413,25.4212,28600.0
2008-04-25 13:45:00,31.0,31.05,30.99,31.01,23200.0,25.4212,25.4622,25.413,25.4294,23200.0
2008-04-25 13:50:00,31.01,31.01,31.0,31.0,8900.0,25.4294,25.4294,25.4212,25.4212,8900.0
2008-04-25 13:55:00,31.0,31.11,30.99,31.1,12700.0,25.4212,25.5114,25.413,25.5032,12700.0
2008-04-25 14:00:00,31.1,31.17,31.07,31.17,21900.0,25.5032,25.5606,25.4786,25.5606,21900.0
2008-04-25 14:05:00,31.17,31.22,31.17,31.22,8200.0,25.5606,25.6016,25.5606,25.6016,8200.0
2008-04-25 14:10:00,31.22,31.25,31.21,31.22,12700.0,25.6016,25.6262,25.5934,25.6016,12700.0
2008-04-25 14:15:00,31.21,31.22,31.14,31.15,20000.0,25.5934,25.6016,25.536,25.5442,20000.0
2008-04-25 14:20:00,31.15,31.16,31.07,31.08,30600.0,25.5442,25.5524,25.4786,25.4868,30600.0
2008-04-25 14:25:00,31.07,31.18,31.07,31.17,14300.0,25.4786,25.5688,25.4786,25.5606,14300.0
2008-04-25 14:30:00,31.17,31.18,31.12,31.14,24900.0,25.5606,25.5688,25.5196,25.536,24900.0
2008-04-25 14:35:00,31.14,31.15,31.07,31.11,25200.0,25.536,25.5442,25.4786,25.5114,25200.0
2008-04-25 14:40:00,31.11,31.14,31.11,31.14,13600.0,25.5114,25.536,25.5114,25.536,13600.0
2008-04-25 14:45:00,31.14,31.18,31.11,31.17,24300.0,25.536,25.5688,25.5114,25.5606,24300.0
2008-04-25 14:50:00,31.17,31.25,31.14,31.25,45900.0,25.5606,25.6262,25.536,25.6262,45900.0
2008-04-25 14:55:00,31.25,31.28,31.2,31.25,34500.0,25.6262,25.6508,25.5852,25.6262,34500.0
2008-04-25 15:00:00,31.25,31.33,31.22,31.33,26700.0,25.6262,25.6918,25.6016,25.6918,26700.0
2008-04-25 15:05:00,31.34,31.4,31.28,31.4,47600.0,25.7,25.7492,25.6508,25.7492,47600.0
2008-04-25 15:10:00,31.41,31.41,31.3,31.3,53500.0,25.7574,25.7574,25.6672,25.6672,53500.0
2008-04-25 15:15:00,31.3,31.37,31.3,31.32,24500.0,25.6672,25.7246,25.6672,25.6836,24500.0
2008-04-25 15:20:00,31.31,31.38,31.3,31.38,31900.0,25.6754,25.7328,25.6672,25.7328,31900.0
2008-04-25 15:25:00,31.37,31.39,31.33,31.35,56300.0,25.7246,25.741,25.6918,25.7082,56300.0
2008-04-25 15:30:00,31.35,31.43,31.35,31.4,52500.0,25.7082,25.7738,25.7082,25.7492,52500.0
2008-04-25 15:35:00,31.41,31.44,31.38,31.44,62100.0,25.7574,25.782,25.7328,25.782,62100.0
2008-04-25 15:40:00,31.45,31.5,31.39,31.48,63800.0,25.7902,25.8312,25.741,25.8148,63800.0
2008-04-25 15:45:00,31.48,31.5,31.42,31.45,45300.0,25.8148,25.8312,25.7656,25.7902,45300.0
2008-04-25 15:50:00,31.45,31.5,31.43,31.45,70000.0,25.7902,25.8312,25.7738,25.7902,70000.0
2008-04-25 15:55:00,31.46,31.53,31.44,31.51,72000.0,25.7984,25.8558,25.782,25.8394,72000.0
2008-04-28 09:30:00,31.08,31.46,31.08,31.39,40700.0,25.4868,25.7984,25.4868,25.741,40700.0
2008-04-28 09:35:00,31.34,31.47,31.34,31.47,17600.0,25.7,25.8066,25.7,25.8066,17600.0
2008-04-28 09:40:00,31.45,31.55,31.44,31.47,13900.0,25.7902,25.8722,25.782,25.8066,13900.0
2008-04-28 09:45:00,31.47,31.53,31.42,31.42,40000.0,25.8066,25.8558,25.7656,25.7656,40000.0
2008-04-28 09:50:00,31.42,31.43,31.19,31.27,45900.0,25.7656,25.7738,25.577,25.6426,45900.0
2008-04-28 09:55:00,31.28,31.39,31.25,31.39,17500.0,25.6508,25.741,25.6262,25.741,17500.0
2008-04-28 10:00:00,31.39,31.41,31.34,31.35,16600.0,25.741,25.7574,25.7,25.7082,16600.0
2008-04-28 10:05:00,31.35,31.42,31.33,31.36,38700.0,25.7082,25.7656,25.6918,25.7164,38700.0
2008-04-28 10:10:00,31.36,31.52,31.36,31.51,22800.0,25.7164,25.8476,25.7164,25.8394,22800.0
2008-04-28 10:15:00,31.51,31.55,31.5,31.5,27100.0,25.8394,25.8722,25.8312,25.8312,27100.0
2008-04-28 10:20:00,31.51,31.51,31.41,31.44,33300.0,25.8394,25.8394,25.7574,25.782,33300.0
2008-04-28 10:25:00,31.48,31.5,31.44,31.44,6700.0,25.8148,25.8312,25.782,25.782,6700.0
2008-04-28 10:30:00,31.44,31.44,31.4,31.41,16800.0,25.782,25.782,25.7492,25.7574,16800.0
2008-04-28 10:35:00,31.4,31.43,31.39,31.43,16500.0,25.7492,25.7738,25.741,25.7738,16500.0
2008-04-28 10:40:00,31.43,31.44,31.42,31.44,14300.0,25.7738,25.782,25.7656,25.782,14300.0
2008-04-28 10:45:00,31.44,31.44,31.4,31.4,14500.0,25.782,25.782,25.7492,25.7492,14500.0
2008-04-28 10:50:00,31.4,31.42,31.4,31.41,7300.0,25.7492,25.7656,25.7492,25.7574,7300.0
2008-04-28 10:55:00,31.41,31.42,31.4,31.41,16100.0,25.7574,25.7656,25.7492,25.7574,16100.0
2008-04-28 11:00:00,31.41,31.44,31.4,31.42,16500.0,25.7574,25.782,25.7492,25.7656,16500.0
2008-04-28 11:05:00,31.4,31.41,31.34,31.34,31400.0,25.7492,25.7574,25.7,25.7,31400.0
2008-04-28 11:10:00,31.35,31.41,31.33,31.33,27200.0,25.7082,25.7574,25.6918,25.6918,27200.0
2008-04-28 11:15:00,31.34,31.34,31.33,31.34,8100.0,25.7,25.7,25.6918,25.7,8100.0
2008-04-28 11:20:00,31.34,31.38,31.33,31.34,16000.0,25.7,25.7328,25.6918,25.7,16000.0
2008-04-28 11:25:00,31.34,31.37,31.34,31.36,6500.0,25.7,25.7246,25.7,25.7164,6500.0
2008-04-28 11:30:00,31.36,31.36,31.33,31.34,9600.0,25.7164,25.7164,25.6918,25.7,9600.0
2008-04-28 11:35:00,31.34,31.34,31.23,31.23,19400.0,25.7,25.7,25.6098,25.6098,19400.0
2008-04-28 11:40:00,31.24,31.25,31.19,31.21,19800.0,25.618,25.6262,25.577,25.5934,19800.0
2008-04-28 11:45:00,31.21,31.26,31.16,31.21,24800.0,25.5934,25.6344,25.5524,25.5934,24800.0
2008-04-28 11:50:00,31.2,31.3,31.19,31.28,14700.0,25.5852,25.6672,25.577,25.6508,14700.0
2008-04-28 11:55:00,31.28,31.28,31.25,31.26,3800.0,25.6508,25.6508,25.6262,25.6344,3800.0
2008-04-28 12:00:00,31.26,31.27,31.25,31.26,6100.0,25.6344,25.6426,25.6262,25.6344,6100.0
2008-04-28 12:05:00,31.26,31.26,31.26,31.26,7800.0,25.6344,25.6344,25.6344,25.6344,7800.0
2008-04-28 12:10:00,31.26,31.28,31.24,31.28,16700.0,25.6344,25.6508,25.618,25.6508,16700.0
2008-04-28 12:15:00,31.28,31.3,31.28,31.29,10400.0,25.6508,25.6672,25.6508,25.659,10400.0
2008-04-28 12:20:00,31.3,31.31,31.3,31.31,4700.0,25.6672,25.6754,25.6672,25.6754,4700.0
2008-04-28 12:25:00,31.31,31.38,31.31,31.38,11900.0,25.6754,25.7328,25.6754,25.7328,11900.0
2008-04-28 12:30:00,31.38,31.44,31.38,31.4,9800.0,25.7328,25.782,25.7328,25.7492,9800.0
2008-04-28 12:35:00,31.4,31.43,31.4,31.42,18100.0,25.7492,25.7738,25.7492,25.7656,18100.0
2008-04-28 12:40:00,31.42,31.43,31.35,31.36,8800.0,25.7656,25.7738,25.7082,25.7164,8800.0
2008-04-28 12:45:00,31.35,31.4,31.35,31.35,11200.0,25.7082,25.7492,25.7082,25.7082,11200.0
2008-04-28 12:50:00,31.36,31.43,31.35,31.4,10300.0,25.7164,25.7738,25.7082,25.7492,10300.0
2008-04-28 12:55:00,31.4,31.43,31.39,31.42,19200.0,25.7492,25.7738,25.741,25.7656,19200.0
2008-04-28 13:00:00,31.42,31.43,31.41,31.42,6600.0,25.7656,25.7738,25.7574,25.7656,6600.0
2008-04-28 13:05:00,31.43,31.44,31.42,31.43,7500.0,25.7738,25.782,25.7656,25.7738,7500.0
2008-04-28 13:10:00,31.44,31.47,31.43,31.43,10300.0,25.782,25.8066,25.7738,25.7738,10300.0
2008-04-28 13:15:00,31.43,31.44,31.32,31.35,21500.0,25.7738,25.782,25.6836,25.7082,21500.0
2008-04-28 13:20:00,31.36,31.41,31.35,31.41,8900.0,25.7164,25.7574,25.7082,25.7574,8900.0
2008-04-28 13:25:00,31.4,31.42,31.4,31.42,9700.0,25.7492,25.7656,25.7492,25.7656,9700.0
2008-04-28 13:30:00,31.42,31.42,31.36,31.37,13100.0,25.7656,25.7656,25.7164,25.7246,13100.0
2008-04-28 13:35:00,31.38,31.41,31.38,31.38,7800.0,25.7328,25.7574,25.7328,25.7328,7800.0
2008-04-28 13:40:00,31.38,31.41,31.37,31.41,7600.0,25.7328,25.7574,25.7246,25.7574,7600.0
2008-04-28 13:45:00,31.41,31.41,31.38,31.39,8000.0,25.7574,25.7574,25.7328,25.741,8000.0
2008-04-28 13:50:00,31.39,31.42,31.38,31.39,8800.0,25.741,25.7656,25.7328,25.741,8800.0
2008-04-28 13:55:00,31.39,31.41,31.39,31.41,7900.0,25.741,25.7574,25.741,25.7574,7900.0
2008-04-28 14:00:00,31.41,31.41,31.4,31.4,9500.0,25.7574,25.7574,25.7492,25.7492,9500.0
2008-04-28 14:05:00,31.4,31.43,31.4,31.41,25300.0,25.7492,25.7738,25.7492,25.7574,25300.0
2008-04-28 14:10:00,31.41,31.42,31.4,31.42,16400.0,25.7574,25.7656,25.7492,25.7656,16400.0
2008-04-28 14:15:00,31.42,31.44,31.42,31.43,7900.0,25.7656,25.782,25.7656,25.7738,7900.0
2008-04-28 14:20:00,31.44,31.45,31.41,31.42,17400.0,25.782,25.7902,25.7574,25.7656,17400.0
2008-04-28 14:25:00,31.42,31.43,31.39,31.4,10000.0,25.7656,25.7738,25.741,25.7492,10000.0
2008-04-28 14:30:00,31.4,31.43,31.39,31.43,10400.0,25.7492,25.7738,25.741,25.7738,10400.0
2008-04-28 14:35:00,31.42,31.44,31.39,31.4,17300.0,25.7656,25.782,25.741,25.7492,17300.0
2008-04-28 14:40:00,31.4,31.42,31.39,31.42,8700.0,25.7492,25.7656,25.741,25.7656,8700.0
2008-04-28 14:45:00,31.41,31.44,31.37,31.43,19600.0,25.7574,25.782,25.7246,25.7738,19600.0
2008-04-28 14:50:00,31.42,31.44,31.4,31.42,18800.0,25.7656,25.782,25.7492,25.7656,18800.0
2008-04-28 14:55:00,31.42,31.42,31.4,31.41,7600.0,25.7656,25.7656,25.7492,25.7574,7600.0
2008-04-28 15:00:00,31.42,31.43,31.4,31.41,27000.0,25.7656,25.7738,25.7492,25.7574,27000.0
2008-04-28 15:05:00,31.41,31.44,31.41,31.42,32000.0,25.7574,25.782,25.7574,25.7656,32000.0
2008-04-28 15:10:00,31.42,31.43,31.4,31.42,15600.0,25.7656,25.7738,25.7492,25.7656,15600.0
2008-04-28 15:15:00,31.42,31.43,31.39,31.41,15100.0,25.7656,25.7738,25.741,25.7574,15100.0
2008-04-28 15:20:00,31.41,31.42,31.4,31.41,23800.0,25.7574,25.7656,25.7492,25.7574,23800.0
2008-04-28 15:25:00,31.4,31.41,31.4,31.4,22800.0,25.7492,25.7574,25.7492,25.7492,22800.0
2008-04-28 15:30:00,31.41,31.41,31.4,31.41,19600.0,25.7574,25.7574,25.7492,25.7574,19600.0
2008-04-28 15:35:00,31.4,31.41,31.35,31.35,34200.0,25.7492,25.7574,25.7082,25.7082,34200.0
2008-04-28 15:40:00,31.34,31.35,31.26,31.29,36800.0,25.7,25.7082,25.6344,25.659,36800.0
2008-04-28 15:45:00,31.28,31.29,31.22,31.22,32300.0,25.6508,25.659,25.6016,25.6016,32300.0
2008-04-28 15:50:00,31.22,31.25,31.2,31.22,30100.0,25.6016,25.6262,25.5852,25.6016,30100.0
2008-04-28 15:55:00,31.21,31.24,31.16,31.17,56500.0,25.5934,25.618,25.5524,25.5606,56500.0
2008-04-29 09:30:00,31.4,31.68,31.4,31.68,26800.0,25.7492,25.9788,25.7492,25.9788,26800.0
2008-04-29 09:35:00,31.68,31.86,31.68,31.77,20700.0,25.9788,26.1264,25.9788,26.0526,20700.0
2008-04-29 09:40:00,31.71,31.74,31.59,31.59,12500.0,26.0034,26.028,25.905,25.905,12500.0
2008-04-29 09:45:00,31.59,31.62,31.55,31.59,33000.0,25.905,25.9296,25.8722,25.905,33000.0
2008-04-29 09:50:00,31.6,31.69,31.6,31.63,16600.0,25.9132,25.987,25.9132,25.9378,16600.0
2008-04-29 09:55:00,31.64,31.64,31.45,31.55,20900.0,25.946,25.946,25.7902,25.8722,20900.0
2008-04-29 10:00:00,31.54,31.62,31.39,31.44,49500.0,25.864,25.9296,25.741,25.782,49500.0
2008-04-29 10:05:00,31.45,31.47,31.36,31.4,10500.0,25.7902,25.8066,25.7164,25.7492,10500.0
2008-04-29 10:10:00,31.4,31.45,31.39,31.4,37900.0,25.7492,25.7902,25.741,25.7492,37900.0
2008-04-29 10:15:00,31.39,31.45,31.39,31.43,10500.0,25.741,25.7902,25.741,25.7738,10500.0
2008-04-29 10:20:00,31.43,31.44,31.38,31.43,19400.0,25.7738,25.782,25.7328,25.7738,19400.0
2008-04-29 10:25:00,31.43,31.44,31.4,31.4,26700.0,25.7738,25.782,25.7492,25.7492,26700.0
2008-04-29 10:30:00,31.41,31.41,31.31,31.35,21000.0,25.7574,25.7574,25.6754,25.7082,21000.0
2008-04-29 10:35:00,31.34,31.45,31.31,31.43,20700.0,25.7,25.7902,25.6754,25.7738,20700.0
2008-04-29 10:40:00,31.44,31.46,31.4,31.42,12400.0,25.782,25.7984,25.7492,25.7656,12400.0
2008-04-29 10:45:00,31.44,31.52,31.43,31.46,19500.0,25.782,25.8476,25.7738,25.7984,19500.0
2008-04-29 10:50:00,31.46,31.53,31.45,31.5,6200.0,25.7984,25.8558,25.7902,25.8312,6200.0
2008-04-29 10:55:00,31.52,31.53,31.5,31.52,10700.0,25.8476,25.8558,25.8312,25.8476,10700.0
2008-04-29 11:00:00,31.51,31.52,31.5,31.51,12700.0,25.8394,25.8476,25.8312,25.8394,12700.0
2008-04-29 11:05:00,31.5,31.51,31.44,31.46,18600.0,25.8312,25.8394,25.782,25.7984,18600.0
2008-04-29 11:10:00,31.46,31.5,31.45,31.49,27100.0,25.7984,25.8312,25.7902,25.823,27100.0
2008-04-29 11:15:00,31.5,31.5,31.47,31.48,17200.0,25.8312,25.8312,25.8066,25.8148,17200.0
2008-04-29 11:20:00,31.48,31.5,31.47,31.48,26200.0,25.8148,25.8312,25.8066,25.8148,26200.0
2008-04-29 11:25:00,31.47,31.59,31.47,31.56,54700.0,25.8066,25.905,25.8066,25.8804,54700.0
2008-04-29 11:30:00,31.55,31.56,31.5,31.55,12500.0,25.8722,25.8804,25.8312,25.8722,12500.0
2008-04-29 11:35:00,31.53,31.61,31.53,31.58,15200.0,25.8558,25.9214,25.8558,25.8968,15200.0
2008-04-29 11:40:00,31.6,31.6,31.43,31.43,18300.0,25.9132,25.9132,25.7738,25.7738,18300.0
2008-04-29 11:45:00,31.44,31.46,31.44,31.46,15500.0,25.782,25.7984,25.782,25.7984,15500.0
2008-04-29 11:50:00,31.46,31.46,31.4,31.42,25100.0,25.7984,25.7984,25.7492,25.7656,25100.0
2008-04-29 11:55:00,31.43,31.46,31.42,31.42,21900.0,25.7738,25.7984,25.7656,25.7656,21900.0
2008-04-29 12:00:00,31.42,31.42,31.39,31.4,30800.0,25.7656,25.7656,25.741,25.7492,30800.0
2008-04-29 12:05:00,31.4,31.43,31.4,31.42,7600.0,25.7492,25.7738,25.7492,25.7656,7600.0
2008-04-29 12:10:00,31.4,31.41,31.37,31.39,8800.0,25.7492,25.7574,25.7246,25.741,8800.0
2008-04-29 12:15:00,31.4,31.43,31.4,31.43,8900.0,25.7492,25.7738,25.7492,25.7738,8900.0
2008-04-29 12:20:00,31.43,31.68,31.42,31.68,24600.0,25.7738,25.9788,25.7656,25.9788,24600.0
2008-04-29 12:25:00,31.68,31.8,31.66,31.76,58500.0,25.9788,26.0772,25.9624,26.0444,58500.0
2008-04-29 12:30:00,31.75,31.77,31.67,31.69,35600.0,26.0362,26.0526,25.9706,25.987,35600.0
2008-04-29 12:35:00,31.69,31.69,31.63,31.64,9000.0,25.987,25.987,25.9378,25.946,9000.0
2008-04-29 12:40:00,31.64,31.65,31.59,31.62,9600.0,25.946,25.9542,25.905,25.9296,9600.0
2008-04-29 12:45:00,31.61,31.65,31.61,31.64,5200.0,25.9214,25.9542,25.9214,25.946,5200.0
2008-04-29 12:50:00,31.64,31.66,31.61,31.65,12600.0,25.946,25.9624,25.9214,25.9542,12600.0
2008-04-29 12:55:00,31.64,31.65,31.55,31.61,38700.0,25.946,25.9542,25.8722,25.9214,38700.0
2008-04-29 13:00:00,31.62,31.68,31.55,31.68,47100.0,25.9296,25.9788,25.8722,25.9788,47100.0
2008-04-29 13:05:00,31.66,31.74,31.65,31.72,47000.0,25.9624,26.028,25.9542,26.0116,47000.0
2008-04-29 13:10:00,31.71,31.78,31.71,31.75,13400.0,26.0034,26.0608,26.0034,26.0362,13400.0
2008-04-29 13:15:00,31.75,31.78,31.75,31.75,16000.0,26.0362,26.0608,26.0362,26.0362,16000.0
2008-04-29 13:20:00,31.75,31.79,31.75,31.77,8900.0,26.0362,26.069,26.0362,26.0526,8900.0
2008-04-29 13:25:00,31.76,31.77,31.73,31.74,23900.0,26.0444,26.0526,26.0198,26.028,23900.0
2008-04-29 13:30:00,31.73,31.74,31.72,31.74,24500.0,26.0198,26.028,26.0116,26.028,24500.0
2008-04-29 13:35:00,31.72,31.76,31.72,31.76,16300.0,26.0116,26.0444,26.0116,26.0444,16300.0
2008-04-29 13:40:00,31.76,31.78,31.71,31.73,6300.0,26.0444,26.0608,26.0034,26.0198,6300.0
2008-04-29 13:45:00,31.73,31.73,31.69,31.73,15700.0,26.0198,26.0198,25.987,26.0198,15700.0
2008-04-29 13:50:00,31.73,31.76,31.73,31.75,6800.0,26.0198,26.0444,26.0198,26.0362,6800.0
2008-04-29 13:55:00,31.75,31.78,31.75,31.76,7600.0,26.0362,26.0608,26.0362,26.0444,7600.0
2008-04-29 14:00:00,31.78,31.8,31.76,31.77,17300.0,26.0608,26.0772,26.0444,26.0526,17300.0
2008-04-29 14:05:00,31.78,31.88,31.77,31.88,20600.0,26.0608,26.1428,26.0526,26.1428,20600.0
2008-04-29 14:10:00,31.88,31.97,31.87,31.95,38700.0,26.1428,26.2167,26.1346,26.2003,38700.0
2008-04-29 14:15:00,31.95,32.12,31.94,32.0,33900.0,26.2003,26.3397,26.1921,26.2413,33900.0
2008-04-29 14:20:00,32.0,32.11,31.99,32.1,34200.0,26.2413,26.3315,26.2331,26.3233,34200.0
2008-04-29 14:25:00,32.1,32.15,32.08,32.13,30300.0,26.3233,26.3643,26.3069,26.3479,30300.0
2008-04-29 14:30:00,32.13,32.16,32.04,32.1,32900.0,26.3479,26.3725,26.2741,26.3233,32900.0
2008-04-29 14:35:00,32.1,32.14,32.06,32.07,23000.0,26.3233,26.3561,26.2905,26.2987,23000.0
2008-04-29 14:40:00,32.09,32.15,32.07,32.13,13800.0,26.3151,26.3643,26.2987,26.3479,13800.0
2008-04-29 14:45:00,32.16,32.18,32.12,32.13,11200.0,26.3725,26.3889,26.3397,26.3479,11200.0
2008-04-29 14:50:00,32.11,32.13,32.02,32.07,18500.0,26.3315,26.3479,26.2577,26.2987,18500.0
2008-04-29 14:55:00,32.06,32.1,32.03,32.1,21600.0,26.2905,26.3233,26.2659,26.3233,21600.0
2008-04-29 15:00:00,32.09,32.09,32.03,32.08,19600.0,26.3151,26.3151,26.2659,26.3069,19600.0
2008-04-29 15:05:00,32.08,32.13,32.07,32.07,16100.0,26.3069,26.3479,26.2987,26.2987,16100.0
2008-04-29 15:10:00,32.09,32.16,32.07,32.14,30900.0,26.3151,26.3725,26.2987,26.3561,30900.0
2008-04-29 15:15:00,32.14,32.17,32.12,32.16,12900.0,26.3561,26.3807,26.3397,26.3725,12900.0
2008-04-29 15:20:00,32.16,32.16,32.1,32.14,25700.0,26.3725,26.3725,26.3233,26.3561,25700.0
2008-04-29 15:25:00,32.13,32.14,32.11,32.13,19000.0,26.3479,26.3561,26.3315,26.3479,19000.0
2008-04-29 15:30:00,32.13,32.17,32.11,32.15,30500.0,26.3479,26.3807,26.3315,26.3643,30500.0
2008-04-29 15:35:00,32.15,32.15,32.1,32.13,27000.0,26.3643,26.3643,26.3233,26.3479,27000.0
2008-04-29 15:40:00,32.14,32.15,32.01,32.05,41500.0,26.3561,26.3643,26.2495,26.2823,41500.0
2008-04-29 15:45:00,32.05,32.06,31.98,32.05,38400.0,26.2823,26.2905,26.2249,26.2823,38400.0
2008-04-29 15:50:00,32.05,32.06,31.95,32.02,67200.0,26.2823,26.2905,26.2003,26.2577,67200.0
2008-04-29 15:55:00,32.03,32.04,31.98,32.03,49500.0,26.2659,26.2741,26.2249,26.2659,49500.0
2008-04-30 09:30:00,32.14,32.23,32.12,32.18,18200.0,26.3561,26.4299,26.3397,26.3889,18200.0
2008-04-30 09:35:00,32.14,32.16,32.03,32.07,17000.0,26.3561,26.3725,26.2659,26.2987,17000.0
2008-04-30 09:40:00,32.07,32.07,31.89,31.89,16200.0,26.2987,26.2987,26.151,26.151,16200.0
2008-04-30 09:45:00,31.9,31.92,31.75,31.75,7700.0,26.1592,26.1756,26.0362,26.0362,7700.0
2008-04-30 09:50:00,31.75,31.77,31.73,31.76,16600.0,26.0362,26.0526,26.0198,26.0444,16600.0
2008-04-30 09:55:00,31.76,31.87,31.76,31.84,23700.0,26.0444,26.1346,26.0444,26.11,23700.0
2008-04-30 10:00:00,31.83,31.86,31.8,31.83,15400.0,26.1018,26.1264,26.0772,26.1018,15400.0
2008-04-30 10:05:00,31.83,31.85,31.83,31.84,17400.0,26.1018,26.1182,26.1018,26.11,17400.0
2008-04-30 10:10:00,31.84,31.84,31.75,31.79,23500.0,26.11,26.11,26.0362,26.069,23500.0
2008-04-30 10:15:00,31.78,31.78,31.62,31.73,24000.0,26.0608,26.0608,25.9296,26.0198,24000.0
2008-04-30 10:20:00,31.74,31.76,31.66,31.73,11800.0,26.028,26.0444,25.9624,26.0198,11800.0
2008-04-30 10:25:00,31.73,31.89,31.73,31.88,14200.0,26.0198,26.151,26.0198,26.1428,14200.0
2008-04-30 10:30:00,31.89,32.35,31.89,32.34,46400.0,26.151,26.5283,26.151,26.5201,46400.0
2008-04-30 10:35:00,32.34,32.36,32.26,32.33,58100.0,26.5201,26.5365,26.4545,26.5119,58100.0
2008-04-30 10:40:00,32.33,32.48,32.32,32.48,25500.0,26.5119,26.6349,26.5037,26.6349,25500.0
2008-04-30 10:45:00,32.46,32.49,32.4,32.4,35300.0,26.6185,26.6431,26.5693,26.5693,35300.0
2008-04-30 10:50:00,32.41,32.42,32.37,32.37,34100.0,26.5775,26.5857,26.5447,26.5447,34100.0
2008-04-30 10:55:00,32.39,32.41,32.35,32.36,20800.0,26.5611,26.5775,26.5283,26.5365,20800.0
2008-04-30 11:00:00,32.38,32.49,32.37,32.49,31100.0,26.5529,26.6431,26.5447,26.6431,31100.0
2008-04-30 11:05:00,32.49,32.53,32.48,32.52,19100.0,26.6431,26.6759,26.6349,26.6677,19100.0
2008-04-30 11:10:00,32.53,32.53,32.46,32.52,34300.0,26.6759,26.6759,26.6185,26.6677,34300.0
2008-04-30 11:15:00,32.52,32.52,32.47,32.5,13200.0,26.6677,26.6677,26.6267,26.6513,13200.0
2008-04-30 11:20:00,32.5,32.51,32.45,32.45,13500.0,26.6513,26.6595,26.6103,26.6103,13500.0
2008-04-30 11:25:00,32.45,32.54,32.45,32.51,17600.0,26.6103,26.6841,26.6103,26.6595,17600.0
2008-04-30 11:30:00,32.49,32.64,32.49,32.62,16300.0,26.6431,26.7661,26.6431,26.7497,16300.0
2008-04-30 11:35:00,32.62,32.69,32.61,32.67,14800.0,26.7497,26.8071,26.7415,26.7907,14800.0
2008-04-30 11:40:00,32.67,32.68,32.58,32.63,27700.0,26.7907,26.7989,26.7169,26.7579,27700.0
2008-04-30 11:45:00,32.63,32.65,32.53,32.65,24500.0,26.7579,26.7743,26.6759,26.7743,24500.0
2008-04-30 11:50:00,32.64,32.64,32.59,32.64,13400.0,26.7661,26.7661,26.7251,26.7661,13400.0
2008-04-30 11:55:00,32.64,32.68,32.62,32.67,20400.0,26.7661,26.7989,26.7497,26.7907,20400.0
2008-04-30 12:00:00,32.66,32.69,32.66,32.69,12400.0,26.7825,26.8071,26.7825,26.8071,12400.0
2008-04-30 12:05:00,32.69,32.77,32.59,32.7,97600.0,26.8071,26.8727,26.7251,26.8153,97600.0
2008-04-30 12:10:00,32.71,32.77,32.66,32.77,11400.0,26.8235,26.8727,26.7825,26.8727,11400.0
2008-04-30 12:15:00,32.74,32.74,32.64,32.65,7600.0,26.8481,26.8481,26.7661,26.7743,7600.0
2008-04-30 12:20:00,32.65,32.66,32.58,32.58,18000.0,26.7743,26.7825,26.7169,26.7169,18000.0
2008-04-30 12:25:00,32.58,32.64,32.58,32.61,32300.0,26.7169,26.7661,26.7169,26.7415,32300.0
2008-04-30 12:30:00,32.6,32.6,32.55,32.55,14400.0,26.7333,26.7333,26.6923,26.6923,14400.0
2008-04-30 12:35:00,32.55,32.57,32.55,32.57,9900.0,26.6923,26.7087,26.6923,26.7087,9900.0
2008-04-30 12:40:00,32.56,32.58,32.52,32.56,24400.0,26.7005,26.7169,26.6677,26.7005,24400.0
2008-04-30 12:45:00,32.56,32.59,32.54,32.55,6800.0,26.7005,26.7251,26.6841,26.6923,6800.0
2008-04-30 12:50:00,32.57,32.6,32.53,32.56,8100.0,26.7087,26.7333,26.6759,26.7005,8100.0
2008-04-30 12:55:00,32.56,32.6,32.45,32.6,21400.0,26.7005,26.7333,26.6103,26.7333,21400.0
2008-04-30 13:00:00,32.59,32.59,32.53,32.53,4000.0,26.7251,26.7251,26.6759,26.6759,4000.0
2008-04-30 13:05:00,32.53,32.58,32.52,32.57,6100.0,26.6759,26.7169,26.6677,26.7087,6100.0
2008-04-30 13:10:00,32.57,32.6,32.55,32.59,10500.0,26.7087,26.7333,26.6923,26.7251,10500.0
2008-04-30 13:15:00,32.58,32.62,32.58,32.6,15600.0,26.7169,26.7497,26.7169,26.7333,15600.0
2008-04-30 13:20:00,32.61,32.61,32.58,32.6,8100.0,26.7415,26.7415,26.7169,26.7333,8100.0
2008-04-30 13:25:00,32.6,32.62,32.59,32.61,4700.0,26.7333,26.7497,26.7251,26.7415,4700.0
2008-04-30 13:30:00,32.59,32.6,32.59,32.59,7100.0,26.7251,26.7333,26.7251,26.7251,7100.0
2008-04-30 13:35:00,32.59,32.62,32.58,32.6,28100.0,26.7251,26.7497,26.7169,26.7333,28100.0
2008-04-30 13:40:00,32.6,32.6,32.58,32.58,11700.0,26.7333,26.7333,26.7169,26.7169,11700.0
2008-04-30 13:45:00,32.58,32.58,32.54,32.54,8500.0,26.7169,26.7169,26.6841,26.6841,8500.0
2008-04-30 13:50:00,32.55,32.6,32.51,32.6,27900.0,26.6923,26.7333,26.6595,26.7333,27900.0
2008-04-30 13:55:00,32.6,32.6,32.56,32.58,11800.0,26.7333,26.7333,26.7005,26.7169,11800.0
2008-04-30 14:00:00,32.58,32.61,32.56,32.59,14500.0,26.7169,26.7415,26.7005,26.7251,14500.0
2008-04-30 14:05:00,32.59,32.66,32.57,32.65,23700.0,26.7251,26.7825,26.7087,26.7743,23700.0
2008-04-30 14:10:00,32.66,32.67,32.42,32.46,24500.0,26.7825,26.7907,26.5857,26.6185,24500.0
2008-04-30 14:15:00,32.5,32.86,32.36,32.7,80400.0,26.6513,26.9465,26.5365,26.8153,80400.0
2008-04-30 14:20:00,32.72,32.72,32.43,32.56,29000.0,26.8317,26.8317,26.5939,26.7005,29000.0
2008-04-30 14:25:00,32.56,32.7,32.34,32.52,42700.0,26.7005,26.8153,26.5201,26.6677,42700.0
2008-04-30 14:30:00,32.56,32.65,32.44,32.48,14200.0,26.7005,26.7743,26.6021,26.6349,14200.0
2008-04-30 14:35:00,32.51,32.51,32.41,32.5,11700.0,26.6595,26.6595,26.5775,26.6513,11700.0
2008-04-30 14:40:00,32.51,32.54,32.44,32.49,14900.0,26.6595,26.6841,26.6021,26.6431,14900.0
2008-04-30 14:45:00,32.48,32.49,32.38,32.41,26800.0,26.6349,26.6431,26.5529,26.5775,26800.0
2008-04-30 14:50:00,32.36,32.39,32.29,32.29,22300.0,26.5365,26.5611,26.4791,26.4791,22300.0
2008-04-30 14:55:00,32.27,32.29,32.15,32.16,29900.0,26.4627,26.4791,26.3643,26.3725,29900.0
2008-04-30 15:00:00,32.16,32.23,32.11,32.17,30500.0,26.3725,26.4299,26.3315,26.3807,30500.0
2008-04-30 15:05:00,32.16,32.26,32.16,32.23,37600.0,26.3725,26.4545,26.3725,26.4299,37600.0
2008-04-30 15:10:00,32.23,32.33,32.05,32.15,62300.0,26.4299,26.5119,26.2823,26.3643,62300.0
2008-04-30 15:15:00,32.14,32.16,32.1,32.11,29800.0,26.3561,26.3725,26.3233,26.3315,29800.0
2008-04-30 15:20:00,32.1,32.12,32.05,32.08,18300.0,26.3233,26.3397,26.2823,26.3069,18300.0
2008-04-30 15:25:00,32.08,32.1,31.97,31.99,15700.0,26.3069,26.3233,26.2167,26.2331,15700.0
2008-04-30 15:30:00,31.97,32.03,31.94,31.98,22900.0,26.2167,26.2659,26.1921,26.2249,22900.0
2008-04-30 15:35:00,31.98,32.01,31.95,31.98,27200.0,26.2249,26.2495,26.2003,26.2249,27200.0
2008-04-30 15:40:00,31.96,32.02,31.86,31.94,39700.0,26.2085,26.2577,26.1264,26.1921,39700.0
2008-04-30 15:45:00,31.95,32.04,31.94,31.99,40100.0,26.2003,26.2741,26.1921,26.2331,40100.0
2008-04-30 15:50:00,31.99,32.03,31.97,31.99,35800.0,26.2331,26.2659,26.2167,26.2331,35800.0
2008-04-30 15:55:00,32.0,32.01,31.92,31.93,36100.0,26.2413,26.2495,26.1756,26.1839,36100.0
2008-05-01 09:30:00,31.7,31.85,31.51,31.7,22200.0,25.9952,26.1182,25.8394,25.9952,22200.0
2008-05-01 09:35:00,31.68,31.72,31.64,31.66,17100.0,25.9788,26.0116,25.946,25.9624,17100.0
2008-05-01 09:40:00,31.63,31.85,31.63,31.84,42900.0,25.9378,26.1182,25.9378,26.11,42900.0
2008-05-01 09:45:00,31.85,32.0,31.84,31.87,37100.0,26.1182,26.2413,26.11,26.1346,37100.0
2008-05-01 09:50:00,31.86,31.9,31.83,31.89,12900.0,26.1264,26.1592,26.1018,26.151,12900.0
2008-05-01 09:55:00,31.91,31.95,31.82,31.95,14900.0,26.1674,26.2003,26.0936,26.2003,14900.0
2008-05-01 10:00:00,31.95,32.11,31.94,32.01,22600.0,26.2003,26.3315,26.1921,26.2495,22600.0
2008-05-01 10:05:00,32.02,32.11,32.02,32.11,11500.0,26.2577,26.3315,26.2577,26.3315,11500.0
2008-05-01 10:10:00,32.11,32.19,32.11,32.17,12100.0,26.3315,26.3971,26.3315,26.3807,12100.0
2008-05-01 10:15:00,32.17,32.32,32.15,32.31,23900.0,26.3807,26.5037,26.3643,26.4955,23900.0
2008-05-01 10:20:00,32.28,32.45,32.24,32.45,31600.0,26.4709,26.6103,26.4381,26.6103,31600.0
2008-05-01 10:25:00,32.44,32.49,32.41,32.49,14800.0,26.6021,26.6431,26.5775,26.6431,14800.0
2008-05-01 10:30:00,32.5,32.63,32.5,32.62,38300.0,26.6513,26.7579,26.6513,26.7497,38300.0
2008-05-01 10:35:00,32.61,32.64,32.4,32.49,67900.0,26.7415,26.7661,26.5693,26.6431,67900.0
2008-05-01 10:40:00,32.48,32.6,32.47,32.6,33500.0,26.6349,26.7333,26.6267,26.7333,33500.0
2008-05-01 10:45:00,32.6,32.7,32.53,32.7,82900.0,26.7333,26.8153,26.6759,26.8153,82900.0
2008-05-01 10:50:00,32.7,32.75,32.66,32.75,19300.0,26.8153,26.8563,26.7825,26.8563,19300.0
2008-05-01 10:55:00,32.74,32.95,32.74,32.95,51400.0,26.8481,27.0203,26.8481,27.0203,51400.0
2008-05-01 11:00:00,32.93,32.98,32.87,32.96,42000.0,27.0039,27.0449,26.9547,27.0285,42000.0
2008-05-01 11:05:00,32.96,33.02,32.95,33.0,57400.0,27.0285,27.0777,27.0203,27.0613,57400.0
2008-05-01 11:10:00,33.0,33.1,32.99,33.03,64500.0,27.0613,27.1433,27.0531,27.0859,64500.0
2008-05-01 11:15:00,33.04,33.13,32.92,33.06,114900.0,27.0941,27.1679,26.9957,27.1105,114900.0
2008-05-01 11:20:00,33.07,33.2,33.0,33.02,46400.0,27.1187,27.2253,27.0613,27.0777,46400.0
2008-05-01 11:25:00,33.02,33.06,32.98,32.99,28400.0,27.0777,27.1105,27.0449,27.0531,28400.0
2008-05-01 11:30:00,32.98,33.1,32.98,33.09,16300.0,27.0449,27.1433,27.0449,27.1351,16300.0
2008-05-01 11:35:00,33.1,33.17,33.1,33.13,15900.0,27.1433,27.2007,27.1433,27.1679,15900.0
2008-05-01 11:40:00,33.14,33.15,33.02,33.02,23300.0,27.1761,27.1843,27.0777,27.0777,23300.0
2008-05-01 11:45:00,33.03,33.07,33.03,33.06,7800.0,27.0859,27.1187,27.0859,27.1105,7800.0
2008-05-01 11:50:00,33.08,33.1,33.06,33.1,94000.0,27.1269,27.1433,27.1105,27.1433,94000.0
2008-05-01 11:55:00,33.09,33.14,33.09,33.13,43000.0,27.1351,27.1761,27.1351,27.1679,43000.0
2008-05-01 12:00:00,33.13,33.24,33.11,33.13,78200.0,27.1679,27.2581,27.1515,27.1679,78200.0
2008-05-01 12:05:00,33.1,33.15,33.06,33.14,48400.0,27.1433,27.1843,27.1105,27.1761,48400.0
2008-05-01 12:10:00,33.14,33.15,33.09,33.11,27800.0,27.1761,27.1843,27.1351,27.1515,27800.0
2008-05-01 12:15:00,33.11,33.12,33.04,33.1,73900.0,27.1515,27.1597,27.0941,27.1433,73900.0
2008-05-01 12:20:00,33.1,33.11,33.09,33.09,50800.0,27.1433,27.1515,27.1351,27.1351,50800.0
2008-05-01 12:25:00,33.09,33.11,33.08,33.1,21900.0,27.1351,27.1515,27.1269,27.1433,21900.0
2008-05-01 12:30:00,33.1,33.12,33.09,33.1,13600.0,27.1433,27.1597,27.1351,27.1433,13600.0
2008-05-01 12:35:00,33.1,33.21,33.09,33.14,13600.0,27.1433,27.2335,27.1351,27.1761,13600.0
2008-05-01 12:40:00,33.17,33.21,33.06,33.1,38100.0,27.2007,27.2335,27.1105,27.1433,38100.0
2008-05-01 12:45:00,33.1,33.11,33.06,33.06,41600.0,27.1433,27.1515,27.1105,27.1105,41600.0
2008-05-01 12:50:00,33.06,33.07,32.97,33.02,40600.0,27.1105,27.1187,27.0367,27.0777,40600.0
2008-05-01 12:55:00,33.01,33.04,32.96,32.97,48100.0,27.0695,27.0941,27.0285,27.0367,48100.0
2008-05-01 13:00:00,32.97,33.0,32.95,33.0,15800.0,27.0367,27.0613,27.0203,27.0613,15800.0
2008-05-01 13:05:00,32.99,33.02,32.9,32.9,15200.0,27.0531,27.0777,26.9793,26.9793,15200.0
2008-05-01 13:10:00,32.9,33.01,32.9,32.96,17300.0,26.9793,27.0695,26.9793,27.0285,17300.0
2008-05-01 13:15:00,32.94,33.03,32.94,32.99,74300.0,27.0121,27.0859,27.0121,27.0531,74300.0
2008-05-01 13:20:00,32.99,33.01,32.88,32.99,19500.0,27.0531,27.0695,26.9629,27.0531,19500.0
2008-05-01 13:25:00,33.0,33.03,32.98,33.03,23900.0,27.0613,27.0859,27.0449,27.0859,23900.0
2008-05-01 13:30:00,33.03,33.03,32.98,33.01,15100.0,27.0859,27.0859,27.0449,27.0695,15100.0
2008-05-01 13:35:00,33.0,33.02,32.95,32.96,23200.0,27.0613,27.0777,27.0203,27.0285,23200.0
2008-05-01 13:40:00,32.97,32.99,32.93,32.94,11300.0,27.0367,27.0531,27.0039,27.0121,11300.0
2008-05-01 13:45:00,32.95,32.95,32.93,32.93,7300.0,27.0203,27.0203,27.0039,27.0039,7300.0
2008-05-01 13:50:00,32.91,32.92,32.84,32.85,15800.0,26.9875,26.9957,26.9301,26.9383,15800.0
2008-05-01 13:55:00,32.84,32.86,32.82,32.83,8800.0,26.9301,26.9465,26.9137,26.9219,8800.0
2008-05-01 14:00:00,32.83,32.86,32.81,32.83,18100.0,26.9219,26.9465,26.9055,26.9219,18100.0
2008-05-01 14:05:00,32.83,32.85,32.77,32.81,31400.0,26.9219,26.9383,26.8727,26.9055,31400.0
2008-05-01 14:10:00,32.81,32.82,32.8,32.8,13000.0,26.9055,26.9137,26.8973,26.8973,13000.0
2008-05-01 14:15:00,32.8,32.91,32.79,32.88,16700.0,26.8973,26.9875,26.8891,26.9629,16700.0
2008-05-01 14:20:00,32.88,32.96,32.88,32.96,15100.0,26.9629,27.0285,26.9629,27.0285,15100.0
2008-05-01 14:25:00,32.95,32.96,32.75,32.75,20100.0,27.0203,27.0285,26.8563,26.8563,20100.0
2008-05-01 14:30:00,32.75,32.78,32.72,32.78,26200.0,26.8563,26.8809,26.8317,26.8809,26200.0
2008-05-01 14:35:00,32.78,32.81,32.74,32.8,43700.0,26.8809,26.9055,26.8481,26.8973,43700.0
2008-05-01 14:40:00,32.79,32.9,32.74,32.89,82300.0,26.8891,26.9793,26.8481,26.9711,82300.0
2008-05-01 14:45:00,32.88,32.89,32.78,32.89,25600.0,26.9629,26.9711,26.8809,26.9711,25600.0
2008-05-01 14:50:00,32.89,32.96,32.89,32.9,38700.0,26.9711,27.0285,26.9711,26.9793,38700.0
2008-05-01 14:55:00,32.9,32.91,32.81,32.88,39600.0,26.9793,26.9875,26.9055,26.9629,39600.0
2008-05-01 15:00:00,32.87,32.94,32.87,32.94,55500.0,26.9547,27.0121,26.9547,27.0121,55500.0
2008-05-01 15:05:00,32.94,32.98,32.9,32.92,64000.0,27.0121,27.0449,26.9793,26.9957,64000.0
2008-05-01 15:10:00,32.93,33.0,32.88,32.98,69500.0,27.0039,27.0613,26.9629,27.0449,69500.0
2008-05-01 15:15:00,32.97,33.01,32.96,32.97,51400.0,27.0367,27.0695,27.0285,27.0367,51400.0
2008-05-01 15:20:00,32.97,33.15,32.97,33.07,96400.0,27.0367,27.1843,27.0367,27.1187,96400.0
2008-05-01 15:25:00,33.07,33.12,33.01,33.12,56800.0,27.1187,27.1597,27.0695,27.1597,56800.0
2008-05-01 15:30:00,33.11,33.12,33.0,33.03,58900.0,27.1515,27.1597,27.0613,27.0859,58900.0
2008-05-01 15:35:00,33.02,33.06,32.97,33.0,55500.0,27.0777,27.1105,27.0367,27.0613,55500.0
2008-05-01 15:40:00,33.0,33.07,32.94,32.98,73700.0,27.0613,27.1187,27.0121,27.0449,73700.0
2008-05-01 15:45:00,32.98,33.1,32.98,33.03,81600.0,27.0449,27.1433,27.0449,27.0859,81600.0
2008-05-01 15:50:00,33.03,33.14,33.01,33.08,105000.0,27.0859,27.1761,27.0695,27.1269,105000.0
2008-05-01 15:55:00,33.08,33.21,33.04,33.15,272700.0,27.1269,27.2335,27.0941,27.1843,272700.0
2008-05-02 09:30:00,33.7,33.78,33.48,33.61,83700.0,27.6353,27.7009,27.4549,27.5615,83700.0
2008-05-02 09:35:00,33.64,33.64,33.39,33.44,48800.0,27.5861,27.5861,27.3811,27.4221,48800.0
2008-05-02 09:40:00,33.42,33.42,33.15,33.23,82000.0,27.4057,27.4057,27.1843,27.2499,82000.0
2008-05-02 09:45:00,33.23,33.23,33.04,33.04,27000.0,27.2499,27.2499,27.0941,27.0941,27000.0
2008-05-02 09:50:00,33.04,33.06,32.76,32.79,67000.0,27.0941,27.1105,26.8645,26.8891,67000.0
2008-05-02 09:55:00,32.79,32.92,32.78,32.84,18600.0,26.8891,26.9957,26.8809,26.9301,18600.0
2008-05-02 10:00:00,32.84,32.94,32.82,32.94,57700.0,26.9301,27.0121,26.9137,27.0121,57700.0
2008-05-02 10:05:00,32.94,32.94,32.87,32.88,38400.0,27.0121,27.0121,26.9547,26.9629,38400.0
2008-05-02 10:10:00,32.87,32.87,32.72,32.77,49600.0,26.9547,26.9547,26.8317,26.8727,49600.0
2008-05-02 10:15:00,32.76,32.77,32.62,32.64,40700.0,26.8645,26.8727,26.7497,26.7661,40700.0
2008-05-02 10:20:00,32.65,32.77,32.62,32.63,99400.0,26.7743,26.8727,26.7497,26.7579,99400.0
2008-05-02 10:25:00,32.64,32.65,32.52,32.64,48300.0,26.7661,26.7743,26.6677,26.7661,48300.0
2008-05-02 10:30:00,32.64,32.77,32.64,32.77,26300.0,26.7661,26.8727,26.7661,26.8727,26300.0
2008-05-02 10:35:00,32.76,32.79,32.72,32.73,29800.0,26.8645,26.8891,26.8317,26.8399,29800.0
2008-05-02 10:40:00,32.75,32.78,32.68,32.7,39200.0,26.8563,26.8809,26.7989,26.8153,39200.0
2008-05-02 10:45:00,32.71,32.78,32.66,32.76,27400.0,26.8235,26.8809,26.7825,26.8645,27400.0
2008-05-02 10:50:00,32.75,32.76,32.66,32.66,25800.0,26.8563,26.8645,26.7825,26.7825,25800.0
2008-05-02 10:55:00,32.66,32.66,32.51,32.52,13500.0,26.7825,26.7825,26.6595,26.6677,13500.0
2008-05-02 11:00:00,32.52,32.62,32.46,32.47,23900.0,26.6677,26.7497,26.6185,26.6267,23900.0
2008-05-02 11:05:00,32.47,32.6,32.45,32.49,20400.0,26.6267,26.7333,26.6103,26.6431,20400.0
2008-05-02 11:10:00,32.49,32.52,32.49,32.52,18600.0,26.6431,26.6677,26.6431,26.6677,18600.0
2008-05-02 11:15:00,32.53,32.62,32.5,32.51,17300.0,26.6759,26.7497,26.6513,26.6595,17300.0
2008-05-02 11:20:00,32.51,32.52,32.47,32.51,14400.0,26.6595,26.6677,26.6267,26.6595,14400.0
2008-05-02 11:25:00,32.48,32.52,32.47,32.49,7100.0,26.6349,26.6677,26.6267,26.6431,7100.0
2008-05-02 11:30:00,32.49,32.65,32.49,32.54,12900.0,26.6431,26.7743,26.6431,26.6841,12900.0
2008-05-02 11:35:00,32.55,32.55,32.45,32.46,15100.0,26.6923,26.6923,26.6103,26.6185,15100.0
2008-05-02 11:40:00,32.45,32.5,32.45,32.47,12900.0,26.6103,26.6513,26.6103,26.6267,12900.0
2008-05-02 11:45:00,32.48,32.51,32.41,32.44,32900.0,26.6349,26.6595,26.5775,26.6021,32900.0
2008-05-02 11:50:00,32.44,32.45,32.4,32.43,23300.0,26.6021,26.6103,26.5693,26.5939,23300.0
2008-05-02 11:55:00,32.43,32.45,32.34,32.38,27300.0,26.5939,26.6103,26.5201,26.5529,27300.0
2008-05-02 12:00:00,32.36,32.36,32.3,32.33,20700.0,26.5365,26.5365,26.4873,26.5119,20700.0
2008-05-02 12:05:00,32.33,32.33,32.26,32.32,24800.0,26.5119,26.5119,26.4545,26.5037,24800.0
2008-05-02 12:10:00,32.32,32.32,32.27,32.32,21100.0,26.5037,26.5037,26.4627,26.5037,21100.0
2008-05-02 12:15:00,32.31,32.32,32.23,32.26,51900.0,26.4955,26.5037,26.4299,26.4545,51900.0
2008-05-02 12:20:00,32.25,32.27,32.22,32.27,26000.0,26.4463,26.4627,26.4217,26.4627,26000.0
2008-05-02 12:25:00,32.27,32.3,32.24,32.3,18100.0,26.4627,26.4873,26.4381,26.4873,18100.0
2008-05-02 12:30:00,32.3,32.42,32.26,32.34,19700.0,26.4873,26.5857,26.4545,26.5201,19700.0
2008-05-02 12:35:00,32.32,32.32,32.23,32.23,33000.0,26.5037,26.5037,26.4299,26.4299,33000.0
2008-05-02 12:40:00,32.23,32.24,32.15,32.18,66100.0,26.4299,26.4381,26.3643,26.3889,66100.0
2008-05-02 12:45:00,32.18,32.4,32.17,32.4,44000.0,26.3889,26.5693,26.3807,26.5693,44000.0
2008-05-02 12:50:00,32.39,32.45,32.31,32.45,28700.0,26.5611,26.6103,26.4955,26.6103,28700.0
2008-05-02 12:55:00,32.45,32.59,32.42,32.42,41600.0,26.6103,26.7251,26.5857,26.5857,41600.0
2008-05-02 13:00:00,32.41,32.41,32.31,32.31,22100.0,26.5775,26.5775,26.4955,26.4955,22100.0
2008-05-02 13:05:00,32.3,32.33,32.21,32.25,25300.0,26.4873,26.5119,26.4135,26.4463,25300.0
2008-05-02 13:10:00,32.26,32.3,32.06,32.06,48500.0,26.4545,26.4873,26.2905,26.2905,48500.0
2008-05-02 13:15:00,32.06,32.21,32.06,32.2,32900.0,26.2905,26.4135,26.2905,26.4053,32900.0
2008-05-02 13:20:00,32.21,32.54,32.2,32.51,99200.0,26.4135,26.6841,26.4053,26.6595,99200.0
2008-05-02 13:25:00,32.51,32.58,32.39,32.57,117500.0,26.6595,26.7169,26.5611,26.7087,117500.0
2008-05-02 13:30:00,32.57,32.61,32.35,32.42,68500.0,26.7087,26.7415,26.5283,26.5857,68500.0
2008-05-02 13:35:00,32.42,32.46,32.26,32.26,21900.0,26.5857,26.6185,26.4545,26.4545,21900.0
2008-05-02 13:40:00,32.23,32.3,32.21,32.25,28300.0,26.4299,26.4873,26.4135,26.4463,28300.0
2008-05-02 13:45:00,32.25,32.38,32.18,32.18,31300.0,26.4463,26.5529,26.3889,26.3889,31300.0
2008-05-02 13:50:00,32.18,32.25,32.14,32.16,29400.0,26.3889,26.4463,26.3561,26.3725,29400.0
2008-05-02 13:55:00,32.14,32.21,32.1,32.2,41100.0,26.3561,26.4135,26.3233,26.4053,41100.0
2008-05-02 14:00:00,32.2,32.36,32.2,32.27,23600.0,26.4053,26.5365,26.4053,26.4627,23600.0
2008-05-02 14:05:00,32.27,32.27,32.08,32.15,17400.0,26.4627,26.4627,26.3069,26.3643,17400.0
2008-05-02 14:10:00,32.15,32.22,32.14,32.19,14000.0,26.3643,26.4217,26.3561,26.3971,14000.0
2008-05-02 14:15:00,32.17,32.18,32.05,32.07,56700.0,26.3807,26.3889,26.2823,26.2987,56700.0
2008-05-02 14:20:00,32.06,32.16,32.01,32.04,82000.0,26.2905,26.3725,26.2495,26.2741,82000.0
2008-05-02 14:25:00,32.04,32.05,31.92,31.92,51100.0,26.2741,26.2823,26.1756,26.1756,51100.0
2008-05-02 14:30:00,31.91,31.99,31.83,31.95,50100.0,26.1674,26.2331,26.1018,26.2003,50100.0
2008-05-02 14:35:00,31.96,32.06,31.94,32.0,42000.0,26.2085,26.2905,26.1921,26.2413,42000.0
2008-05-02 14:40:00,32.01,32.06,31.97,31.98,32600.0,26.2495,26.2905,26.2167,26.2249,32600.0
2008-05-02 14:45:00,31.98,32.09,31.97,32.03,26700.0,26.2249,26.3151,26.2167,26.2659,26700.0
2008-05-02 14:50:00,32.03,32.07,31.98,32.0,31200.0,26.2659,26.2987,26.2249,26.2413,31200.0
2008-05-02 14:55:00,32.01,32.01,31.81,31.81,64600.0,26.2495,26.2495,26.0854,26.0854,64600.0
2008-05-02 15:00:00,31.81,31.95,31.81,31.85,39300.0,26.0854,26.2003,26.0854,26.1182,39300.0
2008-05-02 15:05:00,31.85,31.95,31.8,31.95,44800.0,26.1182,26.2003,26.0772,26.2003,44800.0
2008-05-02 15:10:00,31.97,32.1,31.97,32.06,64800.0,26.2167,26.3233,26.2167,26.2905,64800.0
2008-05-02 15:15:00,32.05,32.11,32.03,32.04,68100.0,26.2823,26.3315,26.2659,26.2741,68100.0
2008-05-02 15:20:00,32.04,32.05,31.99,32.01,87100.0,26.2741,26.2823,26.2331,26.2495,87100.0
2008-05-02 15:25:00,32.02,32.13,32.02,32.05,36800.0,26.2577,26.3479,26.2577,26.2823,36800.0
2008-05-02 15:30:00,32.06,32.1,32.04,32.08,39700.0,26.2905,26.3233,26.2741,26.3069,39700.0
2008-05-02 15:35:00,32.07,32.18,32.04,32.13,53400.0,26.2987,26.3889,26.2741,26.3479,53400.0
2008-05-02 15:40:00,32.14,32.17,32.07,32.16,61000.0,26.3561,26.3807,26.2987,26.3725,61000.0
2008-05-02 15:45:00,32.16,32.16,32.08,32.09,84400.0,26.3725,26.3725,26.3069,26.3151,84400.0
2008-05-02 15:50:00,32.08,32.11,32.01,32.02,100300.0,26.3069,26.3315,26.2495,26.2577,100300.0
2008-05-02 15:55:00,32.01,32.05,31.95,32.05,219300.0,26.2495,26.2823,26.2003,26.2823,219300.0
2008-05-05 09:30:00,32.33,32.33,31.84,31.86,59000.0,26.5119,26.5119,26.11,26.1264,59000.0
2008-05-05 09:35:00,31.85,31.9,31.84,31.84,64800.0,26.1182,26.1592,26.11,26.11,64800.0
2008-05-05 09:40:00,31.82,31.83,31.7,31.75,51400.0,26.0936,26.1018,25.9952,26.0362,51400.0
2008-05-05 09:45:00,31.75,31.88,31.75,31.87,29500.0,26.0362,26.1428,26.0362,26.1346,29500.0
2008-05-05 09:50:00,31.88,31.95,31.88,31.89,11800.0,26.1428,26.2003,26.1428,26.151,11800.0
2008-05-05 09:55:00,31.91,31.95,31.86,31.86,17100.0,26.1674,26.2003,26.1264,26.1264,17100.0
2008-05-05 10:00:00,31.86,32.05,31.86,32.03,44200.0,26.1264,26.2823,26.1264,26.2659,44200.0
2008-05-05 10:05:00,32.01,32.24,32.01,32.23,29500.0,26.2495,26.4381,26.2495,26.4299,29500.0
2008-05-05 10:10:00,32.23,32.32,32.22,32.26,34100.0,26.4299,26.5037,26.4217,26.4545,34100.0
2008-05-05 10:15:00,32.25,32.26,32.01,32.02,33500.0,26.4463,26.4545,26.2495,26.2577,33500.0
2008-05-05 10:20:00,32.02,32.1,32.01,32.02,19800.0,26.2577,26.3233,26.2495,26.2577,19800.0
2008-05-05 10:25:00,32.02,32.03,31.87,31.9,84100.0,26.2577,26.2659,26.1346,26.1592,84100.0
2008-05-05 10:30:00,31.9,32.02,31.88,31.99,35000.0,26.1592,26.2577,26.1428,26.2331,35000.0
2008-05-05 10:35:00,32.02,32.02,31.85,31.95,31700.0,26.2577,26.2577,26.1182,26.2003,31700.0
2008-05-05 10:40:00,31.94,31.96,31.9,31.91,27500.0,26.1921,26.2085,26.1592,26.1674,27500.0
2008-05-05 10:45:00,31.91,31.99,31.91,31.97,16600.0,26.1674,26.2331,26.1674,26.2167,16600.0
2008-05-05 10:50:00,31.98,31.99,31.92,31.92,16100.0,26.2249,26.2331,26.1756,26.1756,16100.0
2008-05-05 10:55:00,31.92,31.92,31.85,31.85,13300.0,26.1756,26.1756,26.1182,26.1182,13300.0
2008-05-05 11:00:00,31.85,31.92,31.8,31.92,41000.0,26.1182,26.1756,26.0772,26.1756,41000.0
2008-05-05 11:05:00,31.93,32.0,31.85,31.85,30800.0,26.1839,26.2413,26.1182,26.1182,30800.0
2008-05-05 11:10:00,31.86,31.87,31.75,31.77,30400.0,26.1264,26.1346,26.0362,26.0526,30400.0
2008-05-05 11:15:00,31.76,31.84,31.71,31.83,54800.0,26.0444,26.11,26.0034,26.1018,54800.0
2008-05-05 11:20:00,31.83,31.9,31.83,31.83,16200.0,26.1018,26.1592,26.1018,26.1018,16200.0
2008-05-05 11:25:00,31.83,31.88,31.81,31.81,14600.0,26.1018,26.1428,26.0854,26.0854,14600.0
2008-05-05 11:30:00,31.81,31.96,31.74,31.95,56100.0,26.0854,26.2085,26.028,26.2003,56100.0
2008-05-05 11:35:00,31.95,32.07,31.91,32.04,26500.0,26.2003,26.2987,26.1674,26.2741,26500.0
2008-05-05 11:40:00,32.04,32.08,31.91,31.93,45700.0,26.2741,26.3069,26.1674,26.1839,45700.0
2008-05-05 11:45:00,31.93,31.93,31.76,31.82,22600.0,26.1839,26.1839,26.0444,26.0936,22600.0
2008-05-05 11:50:00,31.83,31.89,31.82,31.84,9700.0,26.1018,26.151,26.0936,26.11,9700.0
2008-05-05 11:55:00,31.83,31.86,31.79,31.79,17500.0,26.1018,26.1264,26.069,26.069,17500.0
2008-05-05 12:00:00,31.8,31.84,31.77,31.82,25300.0,26.0772,26.11,26.0526,26.0936,25300.0
2008-05-05 12:05:00,31.83,31.88,31.82,31.83,5700.0,26.1018,26.1428,26.0936,26.1018,5700.0
2008-05-05 12:10:00,31.83,31.83,31.77,31.79,17700.0,26.1018,26.1018,26.0526,26.069,17700.0
2008-05-05 12:15:00,31.78,31.78,31.76,31.77,13800.0,26.0608,26.0608,26.0444,26.0526,13800.0
2008-05-05 12:20:00,31.77,31.78,31.76,31.77,16300.0,26.0526,26.0608,26.0444,26.0526,16300.0
2008-05-05 12:25:00,31.77,31.77,31.71,31.75,29800.0,26.0526,26.0526,26.0034,26.0362,29800.0
2008-05-05 12:30:00,31.73,31.74,31.61,31.66,53900.0,26.0198,26.028,25.9214,25.9624,53900.0
2008-05-05 12:35:00,31.66,31.71,31.64,31.69,13200.0,25.9624,26.0034,25.946,25.987,13200.0
2008-05-05 12:40:00,31.7,31.71,31.68,31.71,10100.0,25.9952,26.0034,25.9788,26.0034,10100.0
2008-05-05 12:45:00,31.7,31.86,31.7,31.86,24800.0,25.9952,26.1264,25.9952,26.1264,24800.0
2008-05-05 12:50:00,31.88,31.93,31.79,31.87,14500.0,26.1428,26.1839,26.069,26.1346,14500.0
2008-05-05 12:55:00,31.91,31.93,31.85,31.86,7800.0,26.1674,26.1839,26.1182,26.1264,7800.0
2008-05-05 13:00:00,31.86,31.9,31.83,31.9,13000.0,26.1264,26.1592,26.1018,26.1592,13000.0
2008-05-05 13:05:00,31.89,31.95,31.89,31.92,11900.0,26.151,26.2003,26.151,26.1756,11900.0
2008-05-05 13:10:00,31.93,31.97,31.89,31.89,9300.0,26.1839,26.2167,26.151,26.151,9300.0
2008-05-05 13:15:00,31.9,31.92,31.83,31.85,26500.0,26.1592,26.1756,26.1018,26.1182,26500.0
2008-05-05 13:20:00,31.85,31.94,31.85,31.86,22600.0,26.1182,26.1921,26.1182,26.1264,22600.0
2008-05-05 13:25:00,31.85,31.93,31.83,31.91,14800.0,26.1182,26.1839,26.1018,26.1674,14800.0
2008-05-05 13:30:00,31.91,31.94,31.88,31.91,13700.0,26.1674,26.1921,26.1428,26.1674,13700.0
2008-05-05 13:35:00,31.91,31.95,31.86,31.88,58300.0,26.1674,26.2003,26.1264,26.1428,58300.0
2008-05-05 13:40:00,31.88,31.91,31.86,31.89,9600.0,26.1428,26.1674,26.1264,26.151,9600.0
2008-05-05 13:45:00,31.89,31.89,31.85,31.85,14200.0,26.151,26.151,26.1182,26.1182,14200.0
2008-05-05 13:50:00,31.85,31.88,31.84,31.86,20300.0,26.1182,26.1428,26.11,26.1264,20300.0
2008-05-05 13:55:00,31.86,31.87,31.82,31.83,27200.0,26.1264,26.1346,26.0936,26.1018,27200.0
2008-05-05 14:00:00,31.83,31.89,31.8,31.87,19900.0,26.1018,26.151,26.0772,26.1346,19900.0
2008-05-05 14:05:00,31.87,31.87,31.83,31.83,9000.0,26.1346,26.1346,26.1018,26.1018,9000.0
2008-05-05 14:10:00,31.83,31.84,31.79,31.82,14100.0,26.1018,26.11,26.069,26.0936,14100.0
2008-05-05 14:15:00,31.81,31.87,31.75,31.85,44600.0,26.0854,26.1346,26.0362,26.1182,44600.0
2008-05-05 14:20:00,31.85,31.88,31.82,31.85,15900.0,26.1182,26.1428,26.0936,26.1182,15900.0
2008-05-05 14:25:00,31.85,31.92,31.83,31.92,15700.0,26.1182,26.1756,26.1018,26.1756,15700.0
2008-05-05 14:30:00,31.89,31.96,31.86,31.89,32600.0,26.151,26.2085,26.1264,26.151,32600.0
2008-05-05 14:35:00,31.88,31.96,31.86,31.86,26900.0,26.1428,26.2085,26.1264,26.1264,26900.0
2008-05-05 14:40:00,31.86,31.89,31.84,31.85,9200.0,26.1264,26.151,26.11,26.1182,9200.0
2008-05-05 14:45:00,31.84,31.94,31.82,31.9,23400.0,26.11,26.1921,26.0936,26.1592,23400.0
2008-05-05 14:50:00,31.92,31.97,31.88,31.91,88100.0,26.1756,26.2167,26.1428,26.1674,88100.0
2008-05-05 14:55:00,31.91,31.93,31.87,31.87,20800.0,26.1674,26.1839,26.1346,26.1346,20800.0
2008-05-05 15:00:00,31.89,31.91,31.86,31.86,31200.0,26.151,26.1674,26.1264,26.1264,31200.0
2008-05-05 15:05:00,31.87,31.9,31.85,31.89,10100.0,26.1346,26.1592,26.1182,26.151,10100.0
2008-05-05 15:10:00,31.89,31.94,31.87,31.9,26700.0,26.151,26.1921,26.1346,26.1592,26700.0
2008-05-05 15:15:00,31.9,31.98,31.9,31.95,46200.0,26.1592,26.2249,26.1592,26.2003,46200.0
2008-05-05 15:20:00,31.96,32.03,31.93,32.01,38300.0,26.2085,26.2659,26.1839,26.2495,38300.0
2008-05-05 15:25:00,32.02,32.02,31.98,32.0,22500.0,26.2577,26.2577,26.2249,26.2413,22500.0
2008-05-05 15:30:00,32.0,32.01,31.99,32.0,32100.0,26.2413,26.2495,26.2331,26.2413,32100.0
2008-05-05 15:35:00,32.0,32.03,31.99,32.01,48700.0,26.2413,26.2659,26.2331,26.2495,48700.0
2008-05-05 15:40:00,32.0,32.06,32.0,32.01,37100.0,26.2413,26.2905,26.2413,26.2495,37100.0
2008-05-05 15:45:00,32.01,32.11,32.01,32.06,51100.0,26.2495,26.3315,26.2495,26.2905,51100.0
2008-05-05 15:50:00,32.06,32.15,32.0,32.08,100000.0,26.2905,26.3643,26.2413,26.3069,100000.0
2008-05-05 15:55:00,32.08,32.21,32.07,32.07,109800.0,26.3069,26.4135,26.2987,26.2987,109800.0
2008-05-06 09:30:00,32.04,32.04,31.63,31.83,63500.0,26.2741,26.2741,25.9378,26.1018,63500.0
2008-05-06 09:35:00,31.84,31.94,31.73,31.73,6900.0,26.11,26.1921,26.0198,26.0198,6900.0
2008-05-06 09:40:00,31.73,31.81,31.62,31.81,43700.0,26.0198,26.0854,25.9296,26.0854,43700.0
2008-05-06 09:45:00,31.79,31.79,31.62,31.73,23700.0,26.069,26.069,25.9296,26.0198,23700.0
2008-05-06 09:50:00,31.7,31.72,31.67,31.71,22400.0,25.9952,26.0116,25.9706,26.0034,22400.0
2008-05-06 09:55:00,31.69,31.79,31.68,31.72,18700.0,25.987,26.069,25.9788,26.0116,18700.0
2008-05-06 10:00:00,31.74,31.79,31.73,31.78,27400.0,26.028,26.069,26.0198,26.0608,27400.0
2008-05-06 10:05:00,31.79,31.79,31.6,31.62,47700.0,26.069,26.069,25.9132,25.9296,47700.0
2008-05-06 10:10:00,31.62,31.81,31.62,31.69,28400.0,25.9296,26.0854,25.9296,25.987,28400.0
2008-05-06 10:15:00,31.7,31.8,31.66,31.78,28600.0,25.9952,26.0772,25.9624,26.0608,28600.0
2008-05-06 10:20:00,31.77,31.79,31.7,31.77,17200.0,26.0526,26.069,25.9952,26.0526,17200.0
2008-05-06 10:25:00,31.79,31.8,31.74,31.77,10400.0,26.069,26.0772,26.028,26.0526,10400.0
2008-05-06 10:30:00,31.77,31.77,31.7,31.71,7900.0,26.0526,26.0526,25.9952,26.0034,7900.0
2008-05-06 10:35:00,31.72,31.73,31.6,31.67,33100.0,26.0116,26.0198,25.9132,25.9706,33100.0
2008-05-06 10:40:00,31.67,31.69,31.6,31.67,15500.0,25.9706,25.987,25.9132,25.9706,15500.0
2008-05-06 10:45:00,31.65,31.67,31.52,31.61,34400.0,25.9542,25.9706,25.8476,25.9214,34400.0
2008-05-06 10:50:00,31.6,31.78,31.55,31.78,26600.0,25.9132,26.0608,25.8722,26.0608,26600.0
2008-05-06 10:55:00,31.78,31.83,31.76,31.83,16500.0,26.0608,26.1018,26.0444,26.1018,16500.0
2008-05-06 11:00:00,31.83,31.83,31.64,31.76,26900.0,26.1018,26.1018,25.946,26.0444,26900.0
2008-05-06 11:05:00,31.75,31.86,31.75,31.79,36400.0,26.0362,26.1264,26.0362,26.069,36400.0
2008-05-06 11:10:00,31.8,31.9,31.8,31.9,53500.0,26.0772,26.1592,26.0772,26.1592,53500.0
2008-05-06 11:15:00,31.89,31.91,31.78,31.79,23100.0,26.151,26.1674,26.0608,26.069,23100.0
2008-05-06 11:20:00,31.8,31.8,31.6,31.6,13900.0,26.0772,26.0772,25.9132,25.9132,13900.0
2008-05-06 11:25:00,31.6,31.73,31.56,31.64,23100.0,25.9132,26.0198,25.8804,25.946,23100.0
2008-05-06 11:30:00,31.64,31.68,31.58,31.61,34000.0,25.946,25.9788,25.8968,25.9214,34000.0
2008-05-06 11:35:00,31.63,31.65,31.54,31.55,13800.0,25.9378,25.9542,25.864,25.8722,13800.0
2008-05-06 11:40:00,31.56,31.65,31.56,31.6,21200.0,25.8804,25.9542,25.8804,25.9132,21200.0
2008-05-06 11:45:00,31.59,31.59,31.51,31.52,16600.0,25.905,25.905,25.8394,25.8476,16600.0
2008-05-06 11:50:00,31.52,31.59,31.5,31.59,15600.0,25.8476,25.905,25.8312,25.905,15600.0
2008-05-06 11:55:00,31.58,31.59,31.5,31.58,16100.0,25.8968,25.905,25.8312,25.8968,16100.0
2008-05-06 12:00:00,31.58,31.62,31.53,31.62,24100.0,25.8968,25.9296,25.8558,25.9296,24100.0
2008-05-06 12:05:00,31.62,31.62,31.5,31.56,26100.0,25.9296,25.9296,25.8312,25.8804,26100.0
2008-05-06 12:10:00,31.56,31.65,31.55,31.56,17300.0,25.8804,25.9542,25.8722,25.8804,17300.0
2008-05-06 12:15:00,31.57,31.65,31.52,31.63,9600.0,25.8886,25.9542,25.8476,25.9378,9600.0
2008-05-06 12:20:00,31.65,31.68,31.56,31.58,9200.0,25.9542,25.9788,25.8804,25.8968,9200.0
2008-05-06 12:25:00,31.58,31.61,31.51,31.54,8800.0,25.8968,25.9214,25.8394,25.864,8800.0
2008-05-06 12:30:00,31.54,31.58,31.5,31.52,17100.0,25.864,25.8968,25.8312,25.8476,17100.0
2008-05-06 12:35:00,31.52,31.57,31.4,31.4,15400.0,25.8476,25.8886,25.7492,25.7492,15400.0
2008-05-06 12:40:00,31.42,31.6,31.42,31.58,11800.0,25.7656,25.9132,25.7656,25.8968,11800.0
2008-05-06 12:45:00,31.58,31.59,31.5,31.5,10400.0,25.8968,25.905,25.8312,25.8312,10400.0
2008-05-06 12:50:00,31.51,31.64,31.5,31.64,23400.0,25.8394,25.946,25.8312,25.946,23400.0
2008-05-06 12:55:00,31.63,31.64,31.51,31.53,10600.0,25.9378,25.946,25.8394,25.8558,10600.0
2008-05-06 13:00:00,31.53,31.55,31.51,31.53,7500.0,25.8558,25.8722,25.8394,25.8558,7500.0
2008-05-06 13:05:00,31.51,31.55,31.48,31.55,12200.0,25.8394,25.8722,25.8148,25.8722,12200.0
2008-05-06 13:10:00,31.55,31.55,31.47,31.47,14500.0,25.8722,25.8722,25.8066,25.8066,14500.0
2008-05-06 13:15:00,31.47,31.6,31.46,31.57,12100.0,25.8066,25.9132,25.7984,25.8886,12100.0
2008-05-06 13:20:00,31.57,31.59,31.52,31.55,13200.0,25.8886,25.905,25.8476,25.8722,13200.0
2008-05-06 13:25:00,31.55,31.56,31.49,31.55,11500.0,25.8722,25.8804,25.823,25.8722,11500.0
2008-05-06 13:30:00,31.55,31.6,31.55,31.59,4400.0,25.8722,25.9132,25.8722,25.905,4400.0
2008-05-06 13:35:00,31.59,31.6,31.55,31.59,10900.0,25.905,25.9132,25.8722,25.905,10900.0
2008-05-06 13:40:00,31.6,31.67,31.55,31.67,18500.0,25.9132,25.9706,25.8722,25.9706,18500.0
2008-05-06 13:45:00,31.68,31.68,31.55,31.55,8500.0,25.9788,25.9788,25.8722,25.8722,8500.0
2008-05-06 13:50:00,31.57,31.67,31.56,31.64,17100.0,25.8886,25.9706,25.8804,25.946,17100.0
2008-05-06 13:55:00,31.65,31.65,31.62,31.63,4900.0,25.9542,25.9542,25.9296,25.9378,4900.0
2008-05-06 14:00:00,31.64,31.65,31.4,31.45,50700.0,25.946,25.9542,25.7492,25.7902,50700.0
2008-05-06 14:05:00,31.46,31.47,31.39,31.43,14800.0,25.7984,25.8066,25.741,25.7738,14800.0
2008-05-06 14:10:00,31.43,31.46,31.36,31.44,17600.0,25.7738,25.7984,25.7164,25.782,17600.0
2008-05-06 14:15:00,31.44,31.47,31.38,31.45,18700.0,25.782,25.8066,25.7328,25.7902,18700.0
2008-05-06 14:20:00,31.45,31.45,31.37,31.4,16700.0,25.7902,25.7902,25.7246,25.7492,16700.0
2008-05-06 14:25:00,31.42,31.47,31.4,31.43,15500.0,25.7656,25.8066,25.7492,25.7738,15500.0
2008-05-06 14:30:00,31.42,31.45,31.42,31.44,9800.0,25.7656,25.7902,25.7656,25.782,9800.0
2008-05-06 14:35:00,31.44,31.46,31.39,31.39,20800.0,25.782,25.7984,25.741,25.741,20800.0
2008-05-06 14:40:00,31.38,31.43,31.38,31.39,13500.0,25.7328,25.7738,25.7328,25.741,13500.0
2008-05-06 14:45:00,31.39,31.5,31.38,31.5,19400.0,25.741,25.8312,25.7328,25.8312,19400.0
2008-05-06 14:50:00,31.5,31.57,31.49,31.57,17500.0,25.8312,25.8886,25.823,25.8886,17500.0
2008-05-06 14:55:00,31.58,31.6,31.5,31.5,21300.0,25.8968,25.9132,25.8312,25.8312,21300.0
2008-05-06 15:00:00,31.5,31.54,31.49,31.51,27100.0,25.8312,25.864,25.823,25.8394,27100.0
2008-05-06 15:05:00,31.51,31.59,31.5,31.55,25300.0,25.8394,25.905,25.8312,25.8722,25300.0
2008-05-06 15:10:00,31.55,31.56,31.52,31.54,29300.0,25.8722,25.8804,25.8476,25.864,29300.0
2008-05-06 15:15:00,31.54,31.54,31.43,31.5,44400.0,25.864,25.864,25.7738,25.8312,44400.0
2008-05-06 15:20:00,31.5,31.6,31.49,31.6,43100.0,25.8312,25.9132,25.823,25.9132,43100.0
2008-05-06 15:25:00,31.6,31.71,31.59,31.6,58500.0,25.9132,26.0034,25.905,25.9132,58500.0
2008-05-06 15:30:00,31.6,31.87,31.59,31.79,90200.0,25.9132,26.1346,25.905,26.069,90200.0
2008-05-06 15:35:00,31.8,31.89,31.73,31.73,44700.0,26.0772,26.151,26.0198,26.0198,44700.0
2008-05-06 15:40:00,31.73,31.73,31.63,31.69,53000.0,26.0198,26.0198,25.9378,25.987,53000.0
2008-05-06 15:45:00,31.69,31.71,31.67,31.68,48100.0,25.987,26.0034,25.9706,25.9788,48100.0
2008-05-06 15:50:00,31.68,31.79,31.68,31.78,51200.0,25.9788,26.069,25.9788,26.0608,51200.0
2008-05-06 15:55:00,31.77,31.84,31.69,31.76,187200.0,26.0526,26.11,25.987,26.0444,187200.0
2008-05-07 09:30:00,31.8,31.88,31.74,31.87,24800.0,26.0772,26.1428,26.028,26.1346,24800.0
2008-05-07 09:35:00,31.89,31.95,31.72,31.85,20000.0,26.151,26.2003,26.0116,26.1182,20000.0
2008-05-07 09:40:00,31.87,31.96,31.7,31.95,14600.0,26.1346,26.2085,25.9952,26.2003,14600.0
2008-05-07 09:45:00,31.93,32.18,31.9,32.18,17600.0,26.1839,26.3889,26.1592,26.3889,17600.0
2008-05-07 09:50:00,32.17,32.31,32.16,32.27,39600.0,26.3807,26.4955,26.3725,26.4627,39600.0
2008-05-07 09:55:00,32.27,32.27,32.13,32.23,20800.0,26.4627,26.4627,26.3479,26.4299,20800.0
2008-05-07 10:00:00,32.23,32.3,32.18,32.27,32100.0,26.4299,26.4873,26.3889,26.4627,32100.0
2008-05-07 10:05:00,32.28,32.36,32.25,32.36,41800.0,26.4709,26.5365,26.4463,26.5365,41800.0
2008-05-07 10:10:00,32.36,32.49,32.34,32.43,50200.0,26.5365,26.6431,26.5201,26.5939,50200.0
2008-05-07 10:15:00,32.42,32.49,32.37,32.49,31700.0,26.5857,26.6431,26.5447,26.6431,31700.0
2008-05-07 10:20:00,32.49,32.54,32.35,32.35,64700.0,26.6431,26.6841,26.5283,26.5283,64700.0
2008-05-07 10:25:00,32.36,32.41,32.3,32.33,4800.0,26.5365,26.5775,26.4873,26.5119,4800.0
2008-05-07 10:30:00,32.35,32.47,32.26,32.39,23700.0,26.5283,26.6267,26.4545,26.5611,23700.0
2008-05-07 10:35:00,32.4,32.49,32.29,32.4,43800.0,26.5693,26.6431,26.4791,26.5693,43800.0
2008-05-07 10:40:00,32.41,32.54,32.38,32.39,20300.0,26.5775,26.6841,26.5529,26.5611,20300.0
2008-05-07 10:45:00,32.38,32.4,32.3,32.34,10900.0,26.5529,26.5693,26.4873,26.5201,10900.0
2008-05-07 10:50:00,32.34,32.35,32.28,32.31,13900.0,26.5201,26.5283,26.4709,26.4955,13900.0
2008-05-07 10:55:00,32.3,32.3,32.12,32.17,16500.0,26.4873,26.4873,26.3397,26.3807,16500.0
2008-05-07 11:00:00,32.18,32.18,32.12,32.13,24100.0,26.3889,26.3889,26.3397,26.3479,24100.0
2008-05-07 11:05:00,32.17,32.2,32.14,32.16,3000.0,26.3807,26.4053,26.3561,26.3725,3000.0
2008-05-07 11:10:00,32.17,32.2,32.1,32.18,22600.0,26.3807,26.4053,26.3233,26.3889,22600.0
2008-05-07 11:15:00,32.17,32.19,32.13,32.15,5800.0,26.3807,26.3971,26.3479,26.3643,5800.0
2008-05-07 11:20:00,32.15,32.18,32.1,32.13,17800.0,26.3643,26.3889,26.3233,26.3479,17800.0
2008-05-07 11:25:00,32.13,32.21,32.13,32.21,11500.0,26.3479,26.4135,26.3479,26.4135,11500.0
2008-05-07 11:30:00,32.17,32.19,32.1,32.1,4300.0,26.3807,26.3971,26.3233,26.3233,4300.0
2008-05-07 11:35:00,32.05,32.06,31.99,32.02,6800.0,26.2823,26.2905,26.2331,26.2577,6800.0
2008-05-07 11:40:00,32.0,32.06,32.0,32.04,3000.0,26.2413,26.2905,26.2413,26.2741,3000.0
2008-05-07 11:45:00,32.06,32.11,32.05,32.1,4100.0,26.2905,26.3315,26.2823,26.3233,4100.0
2008-05-07 11:50:00,32.1,32.1,31.97,31.97,19000.0,26.3233,26.3233,26.2167,26.2167,19000.0
2008-05-07 11:55:00,31.94,31.98,31.93,31.97,3200.0,26.1921,26.2249,26.1839,26.2167,3200.0
2008-05-07 12:00:00,31.95,31.96,31.88,31.95,9900.0,26.2003,26.2085,26.1428,26.2003,9900.0
2008-05-07 12:05:00,31.96,32.02,31.96,32.01,4000.0,26.2085,26.2577,26.2085,26.2495,4000.0
2008-05-07 12:10:00,31.99,32.0,31.91,31.95,3100.0,26.2331,26.2413,26.1674,26.2003,3100.0
2008-05-07 12:15:00,31.96,32.01,31.94,32.0,14600.0,26.2085,26.2495,26.1921,26.2413,14600.0
2008-05-07 12:20:00,32.03,32.03,31.99,31.99,2900.0,26.2659,26.2659,26.2331,26.2331,2900.0
2008-05-07 12:25:00,32.0,32.04,31.99,31.99,10300.0,26.2413,26.2741,26.2331,26.2331,10300.0
2008-05-07 12:30:00,32.0,32.07,31.99,32.02,15200.0,26.2413,26.2987,26.2331,26.2577,15200.0
2008-05-07 12:35:00,32.02,32.04,31.96,31.96,4600.0,26.2577,26.2741,26.2085,26.2085,4600.0
2008-05-07 12:40:00,31.98,31.98,31.96,31.98,1800.0,26.2249,26.2249,26.2085,26.2249,1800.0
2008-05-07 12:45:00,31.99,32.0,31.99,31.99,3500.0,26.2331,26.2413,26.2331,26.2331,3500.0
2008-05-07 12:50:00,31.98,32.0,31.97,32.0,3800.0,26.2249,26.2413,26.2167,26.2413,3800.0
2008-05-07 12:55:00,32.02,32.03,31.99,31.99,2200.0,26.2577,26.2659,26.2331,26.2331,2200.0
2008-05-07 13:00:00,31.98,31.98,31.85,31.86,18600.0,26.2249,26.2249,26.1182,26.1264,18600.0
2008-05-07 13:05:00,31.85,31.87,31.76,31.83,7500.0,26.1182,26.1346,26.0444,26.1018,7500.0
2008-05-07 13:10:00,31.8,31.81,31.63,31.66,21700.0,26.0772,26.0854,25.9378,25.9624,21700.0
2008-05-07 13:15:00,31.66,31.68,31.66,31.68,4100.0,25.9624,25.9788,25.9624,25.9788,4100.0
2008-05-07 13:20:00,31.68,31.72,31.63,31.72,6600.0,25.9788,26.0116,25.9378,26.0116,6600.0
2008-05-07 13:25:00,31.72,31.74,31.64,31.69,10800.0,26.0116,26.028,25.946,25.987,10800.0
2008-05-07 13:30:00,31.69,31.75,31.69,31.75,1700.0,25.987,26.0362,25.987,26.0362,1700.0
2008-05-07 13:35:00,31.76,31.77,31.64,31.64,8600.0,26.0444,26.0526,25.946,25.946,8600.0
2008-05-07 13:40:00,31.66,31.66,31.61,31.61,8900.0,25.9624,25.9624,25.9214,25.9214,8900.0
2008-05-07 13:45:00,31.61,31.62,31.53,31.59,16600.0,25.9214,25.9296,25.8558,25.905,16600.0
2008-05-07 13:50:00,31.58,31.6,31.53,31.54,20200.0,25.8968,25.9132,25.8558,25.864,20200.0
2008-05-07 13:55:00,31.53,31.53,31.46,31.48,7800.0,25.8558,25.8558,25.7984,25.8148,7800.0
2008-05-07 14:00:00,31.49,31.54,31.48,31.51,11700.0,25.823,25.864,25.8148,25.8394,11700.0
2008-05-07 14:05:00,31.5,31.59,31.5,31.57,7400.0,25.8312,25.905,25.8312,25.8886,7400.0
2008-05-07 14:10:00,31.57,31.58,31.5,31.55,8100.0,25.8886,25.8968,25.8312,25.8722,8100.0
2008-05-07 14:15:00,31.55,31.55,31.5,31.51,7000.0,25.8722,25.8722,25.8312,25.8394,7000.0
2008-05-07 14:20:00,31.47,31.48,31.42,31.44,5600.0,25.8066,25.8148,25.7656,25.782,5600.0
2008-05-07 14:25:00,31.45,31.45,31.38,31.4,29500.0,25.7902,25.7902,25.7328,25.7492,29500.0
2008-05-07 14:30:00,31.4,31.41,31.36,31.38,6800.0,25.7492,25.7574,25.7164,25.7328,6800.0
2008-05-07 14:35:00,31.38,31.39,31.35,31.36,6600.0,25.7328,25.741,25.7082,25.7164,6600.0
2008-05-07 14:40:00,31.36,31.4,31.36,31.38,4100.0,25.7164,25.7492,25.7164,25.7328,4100.0
2008-05-07 14:45:00,31.4,31.41,31.28,31.3,18100.0,25.7492,25.7574,25.6508,25.6672,18100.0
2008-05-07 14:50:00,31.3,31.35,31.28,31.29,8500.0,25.6672,25.7082,25.6508,25.659,8500.0
2008-05-07 14:55:00,31.29,31.35,31.28,31.29,10000.0,25.659,25.7082,25.6508,25.659,10000.0
2008-05-07 15:00:00,31.3,31.37,31.28,31.31,29100.0,25.6672,25.7246,25.6508,25.6754,29100.0
2008-05-07 15:05:00,31.3,31.32,31.15,31.18,25300.0,25.6672,25.6836,25.5442,25.5688,25300.0
2008-05-07 15:10:00,31.18,31.31,31.17,31.29,16700.0,25.5688,25.6754,25.5606,25.659,16700.0
2008-05-07 15:15:00,31.3,31.31,31.11,31.12,54900.0,25.6672,25.6754,25.5114,25.5196,54900.0
2008-05-07 15:20:00,31.12,31.19,31.11,31.13,29100.0,25.5196,25.577,25.5114,25.5278,29100.0
2008-05-07 15:25:00,31.13,31.14,31.03,31.09,21600.0,25.5278,25.536,25.4458,25.495,21600.0
2008-05-07 15:30:00,31.1,31.21,31.02,31.21,34000.0,25.5032,25.5934,25.4376,25.5934,34000.0
2008-05-07 15:35:00,31.21,31.21,31.09,31.1,12500.0,25.5934,25.5934,25.495,25.5032,12500.0
2008-05-07 15:40:00,31.1,31.18,31.04,31.18,25700.0,25.5032,25.5688,25.454,25.5688,25700.0
2008-05-07 15:45:00,31.18,31.18,31.07,31.08,48800.0,25.5688,25.5688,25.4786,25.4868,48800.0
2008-05-07 15:50:00,31.09,31.12,31.05,31.06,61900.0,25.495,25.5196,25.4622,25.4704,61900.0
2008-05-07 15:55:00,31.06,31.08,30.94,31.04,85100.0,25.4704,25.4868,25.372,25.454,85100.0
2008-05-08 09:30:00,31.33,31.44,31.24,31.44,13600.0,25.6918,25.782,25.618,25.782,13600.0
2008-05-08 09:35:00,31.46,31.46,31.28,31.33,3400.0,25.7984,25.7984,25.6508,25.6918,3400.0
2008-05-08 09:40:00,31.33,31.49,31.33,31.38,6600.0,25.6918,25.823,25.6918,25.7328,6600.0
2008-05-08 09:45:00,31.39,31.41,31.1,31.41,24300.0,25.741,25.7574,25.5032,25.7574,24300.0
2008-05-08 09:50:00,31.4,31.45,31.29,31.45,15300.0,25.7492,25.7902,25.659,25.7902,15300.0
2008-05-08 09:55:00,31.45,31.53,31.42,31.5,12300.0,25.7902,25.8558,25.7656,25.8312,12300.0
2008-05-08 10:00:00,31.5,31.51,31.41,31.45,35000.0,25.8312,25.8394,25.7574,25.7902,35000.0
2008-05-08 10:05:00,31.45,31.46,31.33,31.4,26800.0,25.7902,25.7984,25.6918,25.7492,26800.0
2008-05-08 10:10:00,31.43,31.44,31.22,31.25,26200.0,25.7738,25.782,25.6016,25.6262,26200.0
2008-05-08 10:15:00,31.25,31.33,31.23,31.29,12200.0,25.6262,25.6918,25.6098,25.659,12200.0
2008-05-08 10:20:00,31.29,31.33,31.27,31.33,8400.0,25.659,25.6918,25.6426,25.6918,8400.0
2008-05-08 10:25:00,31.31,31.44,31.31,31.43,13300.0,25.6754,25.782,25.6754,25.7738,13300.0
2008-05-08 10:30:00,31.42,31.43,31.39,31.4,11000.0,25.7656,25.7738,25.741,25.7492,11000.0
2008-05-08 10:35:00,31.37,31.38,31.28,31.29,35800.0,25.7246,25.7328,25.6508,25.659,35800.0
2008-05-08 10:40:00,31.29,31.37,31.29,31.34,11000.0,25.659,25.7246,25.659,25.7,11000.0
2008-05-08 10:45:00,31.36,31.42,31.2,31.23,44900.0,25.7164,25.7656,25.5852,25.6098,44900.0
2008-05-08 10:50:00,31.22,31.24,31.13,31.16,19300.0,25.6016,25.618,25.5278,25.5524,19300.0
2008-05-08 10:55:00,31.16,31.32,31.16,31.31,31300.0,25.5524,25.6836,25.5524,25.6754,31300.0
2008-05-08 11:00:00,31.29,31.29,31.18,31.18,6400.0,25.659,25.659,25.5688,25.5688,6400.0
2008-05-08 11:05:00,31.2,31.32,31.2,31.31,34800.0,25.5852,25.6836,25.5852,25.6754,34800.0
2008-05-08 11:10:00,31.32,31.34,31.27,31.31,12800.0,25.6836,25.7,25.6426,25.6754,12800.0
2008-05-08 11:15:00,31.31,31.31,31.24,31.28,38400.0,25.6754,25.6754,25.618,25.6508,38400.0
2008-05-08 11:20:00,31.3,31.36,31.28,31.35,36700.0,25.6672,25.7164,25.6508,25.7082,36700.0
2008-05-08 11:25:00,31.35,31.44,31.3,31.32,14600.0,25.7082,25.782,25.6672,25.6836,14600.0
2008-05-08 11:30:00,31.33,31.33,31.24,31.3,10900.0,25.6918,25.6918,25.618,25.6672,10900.0
2008-05-08 11:35:00,31.31,31.39,31.24,31.34,46300.0,25.6754,25.741,25.618,25.7,46300.0
2008-05-08 11:40:00,31.34,31.43,31.29,31.37,54300.0,25.7,25.7738,25.659,25.7246,54300.0
2008-05-08 11:45:00,31.39,31.41,31.34,31.4,22400.0,25.741,25.7574,25.7,25.7492,22400.0
2008-05-08 11:50:00,31.4,31.41,31.33,31.39,27100.0,25.7492,25.7574,25.6918,25.741,27100.0
2008-05-08 11:55:00,31.39,31.41,31.34,31.34,23600.0,25.741,25.7574,25.7,25.7,23600.0
2008-05-08 12:00:00,31.35,31.39,31.26,31.3,18400.0,25.7082,25.741,25.6344,25.6672,18400.0
2008-05-08 12:05:00,31.3,31.4,31.29,31.38,28700.0,25.6672,25.7492,25.659,25.7328,28700.0
2008-05-08 12:10:00,31.39,31.4,31.27,31.29,18900.0,25.741,25.7492,25.6426,25.659,18900.0
2008-05-08 12:15:00,31.28,31.28,31.22,31.27,7700.0,25.6508,25.6508,25.6016,25.6426,7700.0
2008-05-08 12:20:00,31.26,31.3,31.17,31.2,10800.0,25.6344,25.6672,25.5606,25.5852,10800.0
2008-05-08 12:25:00,31.2,31.22,31.19,31.21,17000.0,25.5852,25.6016,25.577,25.5934,17000.0
2008-05-08 12:30:00,31.2,31.25,31.2,31.23,18600.0,25.5852,25.6262,25.5852,25.6098,18600.0
2008-05-08 12:35:00,31.23,31.23,31.2,31.23,13300.0,25.6098,25.6098,25.5852,25.6098,13300.0
2008-05-08 12:40:00,31.23,31.23,31.15,31.2,24100.0,25.6098,25.6098,25.5442,25.5852,24100.0
2008-05-08 12:45:00,31.2,31.22,31.15,31.18,12100.0,25.5852,25.6016,25.5442,25.5688,12100.0
2008-05-08 12:50:00,31.15,31.21,31.15,31.15,48700.0,25.5442,25.5934,25.5442,25.5442,48700.0
2008-05-08 12:55:00,31.15,31.21,31.15,31.19,23000.0,25.5442,25.5934,25.5442,25.577,23000.0
2008-05-08 13:00:00,31.19,31.22,31.17,31.22,10700.0,25.577,25.6016,25.5606,25.6016,10700.0
2008-05-08 13:05:00,31.21,31.22,31.17,31.2,20300.0,25.5934,25.6016,25.5606,25.5852,20300.0
2008-05-08 13:10:00,31.2,31.2,31.16,31.16,10200.0,25.5852,25.5852,25.5524,25.5524,10200.0
2008-05-08 13:15:00,31.16,31.17,31.14,31.14,22600.0,25.5524,25.5606,25.536,25.536,22600.0
2008-05-08 13:20:00,31.14,31.19,31.14,31.15,36800.0,25.536,25.577,25.536,25.5442,36800.0
2008-05-08 13:25:00,31.16,31.27,31.12,31.26,72400.0,25.5524,25.6426,25.5196,25.6344,72400.0
2008-05-08 13:30:00,31.26,31.34,31.25,31.28,22400.0,25.6344,25.7,25.6262,25.6508,22400.0
2008-05-08 13:35:00,31.29,31.3,31.2,31.24,16900.0,25.659,25.6672,25.5852,25.618,16900.0
2008-05-08 13:40:00,31.23,31.25,31.22,31.23,14700.0,25.6098,25.6262,25.6016,25.6098,14700.0
2008-05-08 13:45:00,31.23,31.27,31.22,31.26,17100.0,25.6098,25.6426,25.6016,25.6344,17100.0
2008-05-08 13:50:00,31.26,31.35,31.26,31.28,33000.0,25.6344,25.7082,25.6344,25.6508,33000.0
2008-05-08 13:55:00,31.28,31.32,31.27,31.28,31000.0,25.6508,25.6836,25.6426,25.6508,31000.0
2008-05-08 14:00:00,31.25,31.31,31.25,31.27,19300.0,25.6262,25.6754,25.6262,25.6426,19300.0
2008-05-08 14:05:00,31.23,31.26,31.22,31.25,23000.0,25.6098,25.6344,25.6016,25.6262,23000.0
2008-05-08 14:10:00,31.26,31.35,31.23,31.3,17400.0,25.6344,25.7082,25.6098,25.6672,17400.0
2008-05-08 14:15:00,31.3,31.31,31.24,31.27,29100.0,25.6672,25.6754,25.618,25.6426,29100.0
2008-05-08 14:20:00,31.27,31.32,31.26,31.26,47900.0,25.6426,25.6836,25.6344,25.6344,47900.0
2008-05-08 14:25:00,31.28,31.29,31.22,31.22,18500.0,25.6508,25.659,25.6016,25.6016,18500.0
2008-05-08 14:30:00,31.2,31.33,31.2,31.3,12900.0,25.5852,25.6918,25.5852,25.6672,12900.0
2008-05-08 14:35:00,31.3,31.31,31.21,31.21,9000.0,25.6672,25.6754,25.5934,25.5934,9000.0
2008-05-08 14:40:00,31.2,31.2,31.17,31.18,6000.0,25.5852,25.5852,25.5606,25.5688,6000.0
2008-05-08 14:45:00,31.17,31.23,31.17,31.21,8200.0,25.5606,25.6098,25.5606,25.5934,8200.0
2008-05-08 14:50:00,31.21,31.25,31.15,31.23,27400.0,25.5934,25.6262,25.5442,25.6098,27400.0
2008-05-08 14:55:00,31.24,31.24,31.17,31.21,6000.0,25.618,25.618,25.5606,25.5934,6000.0
2008-05-08 15:00:00,31.19,31.28,31.19,31.2,16800.0,25.577,25.6508,25.577,25.5852,16800.0
2008-05-08 15:05:00,31.19,31.19,31.11,31.16,10300.0,25.577,25.577,25.5114,25.5524,10300.0
2008-05-08 15:10:00,31.16,31.16,31.09,31.16,19000.0,25.5524,25.5524,25.495,25.5524,19000.0
2008-05-08 15:15:00,31.15,31.19,31.09,31.14,17000.0,25.5442,25.577,25.495,25.536,17000.0
2008-05-08 15:20:00,31.13,31.15,31.04,31.09,45300.0,25.5278,25.5442,25.454,25.495,45300.0
2008-05-08 15:25:00,31.07,31.09,31.02,31.03,24100.0,25.4786,25.495,25.4376,25.4458,24100.0
2008-05-08 15:30:00,31.03,31.05,31.0,31.04,31000.0,25.4458,25.4622,25.4212,25.454,31000.0
2008-05-08 15:35:00,31.05,31.1,31.01,31.1,22800.0,25.4622,25.5032,25.4294,25.5032,22800.0
2008-05-08 15:40:00,31.1,31.1,30.98,30.98,62600.0,25.5032,25.5032,25.4048,25.4048,62600.0
2008-05-08 15:45:00,30.99,31.01,30.89,30.97,64500.0,25.413,25.4294,25.331,25.3966,64500.0
2008-05-08 15:50:00,30.98,31.16,30.97,31.1,57800.0,25.4048,25.5524,25.3966,25.5032,57800.0
2008-05-08 15:55:00,31.1,31.12,31.0,31.03,61700.0,25.5032,25.5196,25.4212,25.4458,61700.0
2008-05-09 09:30:00,30.77,30.8,30.66,30.71,31200.0,25.2326,25.2572,25.1424,25.1834,31200.0
2008-05-09 09:35:00,30.69,30.94,30.59,30.94,18800.0,25.167,25.372,25.085,25.372,18800.0
2008-05-09 09:40:00,30.96,31.13,30.96,31.08,6500.0,25.3884,25.5278,25.3884,25.4868,6500.0
2008-05-09 09:45:00,31.06,31.11,31.04,31.08,8200.0,25.4704,25.5114,25.454,25.4868,8200.0
2008-05-09 09:50:00,31.07,31.15,31.05,31.07,13800.0,25.4786,25.5442,25.4622,25.4786,13800.0
2008-05-09 09:55:00,31.08,31.09,30.75,30.75,16800.0,25.4868,25.495,25.2162,25.2162,16800.0
2008-05-09 10:00:00,30.76,30.98,30.76,30.91,18200.0,25.2244,25.4048,25.2244,25.3474,18200.0
2008-05-09 10:05:00,30.96,30.99,30.85,30.89,20900.0,25.3884,25.413,25.2982,25.331,20900.0
2008-05-09 10:10:00,30.9,30.9,30.77,30.83,11100.0,25.3392,25.3392,25.2326,25.2818,11100.0
2008-05-09 10:15:00,30.85,30.88,30.79,30.81,19900.0,25.2982,25.3228,25.249,25.2654,19900.0
2008-05-09 10:20:00,30.81,30.82,30.74,30.79,12500.0,25.2654,25.2736,25.208,25.249,12500.0
2008-05-09 10:25:00,30.84,30.96,30.83,30.93,9900.0,25.29,25.3884,25.2818,25.3638,9900.0
2008-05-09 10:30:00,30.95,31.04,30.9,30.94,36300.0,25.3802,25.454,25.3392,25.372,36300.0
2008-05-09 10:35:00,30.92,31.01,30.85,30.91,24100.0,25.3556,25.4294,25.2982,25.3474,24100.0
2008-05-09 10:40:00,30.95,31.1,30.92,31.08,8300.0,25.3802,25.5032,25.3556,25.4868,8300.0
2008-05-09 10:45:00,31.08,31.13,31.03,31.03,16400.0,25.4868,25.5278,25.4458,25.4458,16400.0
2008-05-09 10:50:00,31.03,31.03,30.97,30.98,10400.0,25.4458,25.4458,25.3966,25.4048,10400.0
2008-05-09 10:55:00,30.96,31.0,30.95,30.99,5200.0,25.3884,25.4212,25.3802,25.413,5200.0
2008-05-09 11:00:00,30.99,30.99,30.92,30.93,6300.0,25.413,25.413,25.3556,25.3638,6300.0
2008-05-09 11:05:00,30.92,30.98,30.88,30.92,14500.0,25.3556,25.4048,25.3228,25.3556,14500.0
2008-05-09 11:10:00,30.91,30.96,30.9,30.94,8600.0,25.3474,25.3884,25.3392,25.372,8600.0
2008-05-09 11:15:00,30.92,30.99,30.88,30.99,12300.0,25.3556,25.413,25.3228,25.413,12300.0
2008-05-09 11:20:00,30.98,31.01,30.97,31.0,4800.0,25.4048,25.4294,25.3966,25.4212,4800.0
2008-05-09 11:25:00,30.98,31.03,30.98,31.0,4400.0,25.4048,25.4458,25.4048,25.4212,4400.0
2008-05-09 11:30:00,31.0,31.01,30.9,30.9,10000.0,25.4212,25.4294,25.3392,25.3392,10000.0
2008-05-09 11:35:00,30.91,30.96,30.89,30.92,4200.0,25.3474,25.3884,25.331,25.3556,4200.0
2008-05-09 11:40:00,30.94,30.95,30.88,30.88,9100.0,25.372,25.3802,25.3228,25.3228,9100.0
2008-05-09 11:45:00,30.88,30.93,30.88,30.93,24500.0,25.3228,25.3638,25.3228,25.3638,24500.0
2008-05-09 11:50:00,30.93,30.93,30.91,30.92,3300.0,25.3638,25.3638,25.3474,25.3556,3300.0
2008-05-09 11:55:00,30.94,30.99,30.93,30.95,6000.0,25.372,25.413,25.3638,25.3802,6000.0
2008-05-09 12:00:00,30.95,30.97,30.86,30.86,21800.0,25.3802,25.3966,25.3064,25.3064,21800.0
2008-05-09 12:05:00,30.86,30.9,30.86,30.87,2600.0,25.3064,25.3392,25.3064,25.3146,2600.0
2008-05-09 12:10:00,30.88,30.9,30.85,30.85,4800.0,25.3228,25.3392,25.2982,25.2982,4800.0
2008-05-09 12:15:00,30.86,30.9,30.86,30.89,12300.0,25.3064,25.3392,25.3064,25.331,12300.0
2008-05-09 12:20:00,30.89,30.92,30.89,30.89,6700.0,25.331,25.3556,25.331,25.331,6700.0
2008-05-09 12:25:00,30.89,30.9,30.88,30.88,4100.0,25.331,25.3392,25.3228,25.3228,4100.0
2008-05-09 12:30:00,30.89,30.91,30.86,30.88,8700.0,25.331,25.3474,25.3064,25.3228,8700.0
2008-05-09 12:35:00,30.87,30.9,30.78,30.87,11300.0,25.3146,25.3392,25.2408,25.3146,11300.0
2008-05-09 12:40:00,30.85,30.87,30.84,30.86,9100.0,25.2982,25.3146,25.29,25.3064,9100.0
2008-05-09 12:45:00,30.85,30.87,30.84,30.87,8300.0,25.2982,25.3146,25.29,25.3146,8300.0
2008-05-09 12:50:00,30.86,30.87,30.86,30.87,3000.0,25.3064,25.3146,25.3064,25.3146,3000.0
2008-05-09 12:55:00,30.86,30.87,30.83,30.85,7600.0,25.3064,25.3146,25.2818,25.2982,7600.0
2008-05-09 13:00:00,30.83,30.86,30.79,30.86,4500.0,25.2818,25.3064,25.249,25.3064,4500.0
2008-05-09 13:05:00,30.87,30.9,30.85,30.85,5000.0,25.3146,25.3392,25.2982,25.2982,5000.0
2008-05-09 13:10:00,30.85,30.88,30.84,30.86,2500.0,25.2982,25.3228,25.29,25.3064,2500.0
2008-05-09 13:15:00,30.86,30.88,30.79,30.81,7600.0,25.3064,25.3228,25.249,25.2654,7600.0
2008-05-09 13:20:00,30.81,30.86,30.79,30.82,12500.0,25.2654,25.3064,25.249,25.2736,12500.0
2008-05-09 13:25:00,30.82,30.87,30.77,30.86,13700.0,25.2736,25.3146,25.2326,25.3064,13700.0
2008-05-09 13:30:00,30.86,30.87,30.78,30.8,5300.0,25.3064,25.3146,25.2408,25.2572,5300.0
2008-05-09 13:35:00,30.79,30.86,30.79,30.86,1500.0,25.249,25.3064,25.249,25.3064,1500.0
2008-05-09 13:40:00,30.87,30.87,30.8,30.8,4300.0,25.3146,25.3146,25.2572,25.2572,4300.0
2008-05-09 13:45:00,30.82,30.82,30.78,30.78,3000.0,25.2736,25.2736,25.2408,25.2408,3000.0
2008-05-09 13:50:00,30.78,30.8,30.75,30.78,25000.0,25.2408,25.2572,25.2162,25.2408,25000.0
2008-05-09 13:55:00,30.78,30.78,30.72,30.73,14300.0,25.2408,25.2408,25.1916,25.1998,14300.0
2008-05-09 14:00:00,30.73,30.75,30.72,30.75,3300.0,25.1998,25.2162,25.1916,25.2162,3300.0
2008-05-09 14:05:00,30.74,30.74,30.63,30.66,11500.0,25.208,25.208,25.1178,25.1424,11500.0
2008-05-09 14:10:00,30.65,30.65,30.62,30.65,3600.0,25.1342,25.1342,25.1096,25.1342,3600.0
2008-05-09 14:15:00,30.66,30.71,30.65,30.68,24000.0,25.1424,25.1834,25.1342,25.1588,24000.0
2008-05-09 14:20:00,30.67,30.7,30.58,30.58,26100.0,25.1506,25.1752,25.0768,25.0768,26100.0
2008-05-09 14:25:00,30.56,30.64,30.52,30.55,13200.0,25.0604,25.126,25.0276,25.0522,13200.0
2008-05-09 14:30:00,30.55,30.58,30.53,30.55,8300.0,25.0522,25.0768,25.0358,25.0522,8300.0
2008-05-09 14:35:00,30.53,30.57,30.51,30.55,13500.0,25.0358,25.0686,25.0194,25.0522,13500.0
2008-05-09 14:40:00,30.54,30.59,30.51,30.55,25500.0,25.044,25.085,25.0194,25.0522,25500.0
2008-05-09 14:45:00,30.55,30.57,30.53,30.53,42100.0,25.0522,25.0686,25.0358,25.0358,42100.0
2008-05-09 14:50:00,30.52,30.55,30.5,30.54,5500.0,25.0276,25.0522,25.0112,25.044,5500.0
2008-05-09 14:55:00,30.53,30.56,30.53,30.55,7400.0,25.0358,25.0604,25.0358,25.0522,7400.0
2008-05-09 15:00:00,30.54,30.57,30.53,30.55,10900.0,25.044,25.0686,25.0358,25.0522,10900.0
2008-05-09 15:05:00,30.55,30.57,30.54,30.54,7500.0,25.0522,25.0686,25.044,25.044,7500.0
2008-05-09 15:10:00,30.55,30.55,30.46,30.51,21500.0,25.0522,25.0522,24.9784,25.0194,21500.0
2008-05-09 15:15:00,30.49,30.55,30.49,30.55,7600.0,25.003,25.0522,25.003,25.0522,7600.0
2008-05-09 15:20:00,30.55,30.58,30.5,30.55,22000.0,25.0522,25.0768,25.0112,25.0522,22000.0
2008-05-09 15:25:00,30.55,30.67,30.55,30.61,27700.0,25.0522,25.1506,25.0522,25.1014,27700.0
2008-05-09 15:30:00,30.62,30.73,30.58,30.72,15000.0,25.1096,25.1998,25.0768,25.1916,15000.0
2008-05-09 15:35:00,30.73,30.73,30.68,30.71,12600.0,25.1998,25.1998,25.1588,25.1834,12600.0
2008-05-09 15:40:00,30.71,30.79,30.65,30.66,23900.0,25.1834,25.249,25.1342,25.1424,23900.0
2008-05-09 15:45:00,30.65,30.68,30.56,30.63,23700.0,25.1342,25.1588,25.0604,25.1178,23700.0
2008-05-09 15:50:00,30.63,30.71,30.63,30.66,37500.0,25.1178,25.1834,25.1178,25.1424,37500.0
2008-05-09 15:55:00,30.66,30.74,30.66,30.72,33500.0,25.1424,25.208,25.1424,25.1916,33500.0
2008-05-12 09:30:00,31.23,31.23,31.01,31.14,10300.0,25.6098,25.6098,25.4294,25.536,10300.0
2008-05-12 09:35:00,31.13,31.28,31.13,31.26,30900.0,25.5278,25.6508,25.5278,25.6344,30900.0
2008-05-12 09:40:00,31.24,31.28,31.16,31.17,26000.0,25.618,25.6508,25.5524,25.5606,26000.0
2008-05-12 09:45:00,31.16,31.28,31.16,31.16,5800.0,25.5524,25.6508,25.5524,25.5524,5800.0
2008-05-12 09:50:00,31.19,31.19,31.04,31.04,16700.0,25.577,25.577,25.454,25.454,16700.0
2008-05-12 09:55:00,31.05,31.09,31.05,31.09,11400.0,25.4622,25.495,25.4622,25.495,11400.0
2008-05-12 10:00:00,31.08,31.14,31.06,31.14,4100.0,25.4868,25.536,25.4704,25.536,4100.0
2008-05-12 10:05:00,31.13,31.13,30.97,30.97,5300.0,25.5278,25.5278,25.3966,25.3966,5300.0
2008-05-12 10:10:00,30.97,30.97,30.88,30.9,2400.0,25.3966,25.3966,25.3228,25.3392,2400.0
2008-05-12 10:15:00,30.91,30.95,30.78,30.83,20100.0,25.3474,25.3802,25.2408,25.2818,20100.0
2008-05-12 10:20:00,30.83,30.98,30.8,30.97,9900.0,25.2818,25.4048,25.2572,25.3966,9900.0
2008-05-12 10:25:00,30.98,31.0,30.85,30.9,21800.0,25.4048,25.4212,25.2982,25.3392,21800.0
2008-05-12 10:30:00,30.92,30.92,30.82,30.84,6600.0,25.3556,25.3556,25.2736,25.29,6600.0
2008-05-12 10:35:00,30.84,30.96,30.8,30.96,13000.0,25.29,25.3884,25.2572,25.3884,13000.0
2008-05-12 10:40:00,30.96,31.05,30.94,31.03,10200.0,25.3884,25.4622,25.372,25.4458,10200.0
2008-05-12 10:45:00,31.07,31.14,31.03,31.1,15600.0,25.4786,25.536,25.4458,25.5032,15600.0
2008-05-12 10:50:00,31.1,31.15,31.04,31.11,47300.0,25.5032,25.5442,25.454,25.5114,47300.0
2008-05-12 10:55:00,31.09,31.09,30.98,30.99,21600.0,25.495,25.495,25.4048,25.413,21600.0
2008-05-12 11:00:00,30.98,31.08,30.93,31.08,8000.0,25.4048,25.4868,25.3638,25.4868,8000.0
2008-05-12 11:05:00,31.1,31.12,30.96,30.97,23000.0,25.5032,25.5196,25.3884,25.3966,23000.0
2008-05-12 11:10:00,30.97,31.13,30.97,31.09,6900.0,25.3966,25.5278,25.3966,25.495,6900.0
2008-05-12 11:15:00,31.07,31.08,31.03,31.07,6300.0,25.4786,25.4868,25.4458,25.4786,6300.0
2008-05-12 11:20:00,31.05,31.2,31.05,31.2,13300.0,25.4622,25.5852,25.4622,25.5852,13300.0
2008-05-12 11:25:00,31.21,31.21,31.08,31.14,44900.0,25.5934,25.5934,25.4868,25.536,44900.0
2008-05-12 11:30:00,31.15,31.16,30.96,31.0,37900.0,25.5442,25.5524,25.3884,25.4212,37900.0
2008-05-12 11:35:00,31.02,31.12,31.0,31.12,11400.0,25.4376,25.5196,25.4212,25.5196,11400.0
2008-05-12 11:40:00,31.14,31.15,31.06,31.12,16600.0,25.536,25.5442,25.4704,25.5196,16600.0
2008-05-12 11:45:00,31.12,31.15,31.08,31.15,12000.0,25.5196,25.5442,25.4868,25.5442,12000.0
2008-05-12 11:50:00,31.15,31.31,31.13,31.28,11400.0,25.5442,25.6754,25.5278,25.6508,11400.0
2008-05-12 11:55:00,31.27,31.37,31.27,31.32,10600.0,25.6426,25.7246,25.6426,25.6836,10600.0
2008-05-12 12:00:00,31.29,31.37,31.23,31.37,23300.0,25.659,25.7246,25.6098,25.7246,23300.0
2008-05-12 12:05:00,31.36,31.43,31.35,31.4,11500.0,25.7164,25.7738,25.7082,25.7492,11500.0
2008-05-12 12:10:00,31.41,31.41,31.36,31.37,12000.0,25.7574,25.7574,25.7164,25.7246,12000.0
2008-05-12 12:15:00,31.35,31.38,31.33,31.34,14700.0,25.7082,25.7328,25.6918,25.7,14700.0
2008-05-12 12:20:00,31.36,31.36,31.27,31.27,10700.0,25.7164,25.7164,25.6426,25.6426,10700.0
2008-05-12 12:25:00,31.27,31.3,31.23,31.27,15400.0,25.6426,25.6672,25.6098,25.6426,15400.0
2008-05-12 12:30:00,31.28,31.29,31.25,31.29,12500.0,25.6508,25.659,25.6262,25.659,12500.0
2008-05-12 12:35:00,31.27,31.28,31.19,31.22,12300.0,25.6426,25.6508,25.577,25.6016,12300.0
2008-05-12 12:40:00,31.22,31.25,31.18,31.2,11800.0,25.6016,25.6262,25.5688,25.5852,11800.0
2008-05-12 12:45:00,31.22,31.25,31.21,31.21,9100.0,25.6016,25.6262,25.5934,25.5934,9100.0
2008-05-12 12:50:00,31.22,31.23,31.19,31.22,7600.0,25.6016,25.6098,25.577,25.6016,7600.0
2008-05-12 12:55:00,31.22,31.24,31.12,31.13,11300.0,25.6016,25.618,25.5196,25.5278,11300.0
2008-05-12 13:00:00,31.14,31.16,31.12,31.16,11500.0,25.536,25.5524,25.5196,25.5524,11500.0
2008-05-12 13:05:00,31.15,31.15,31.06,31.06,8900.0,25.5442,25.5442,25.4704,25.4704,8900.0
2008-05-12 13:10:00,31.07,31.09,31.06,31.07,4400.0,25.4786,25.495,25.4704,25.4786,4400.0
2008-05-12 13:15:00,31.09,31.11,31.06,31.11,16900.0,25.495,25.5114,25.4704,25.5114,16900.0
2008-05-12 13:20:00,31.11,31.11,31.04,31.04,12200.0,25.5114,25.5114,25.454,25.454,12200.0
2008-05-12 13:25:00,31.04,31.06,30.93,30.93,18600.0,25.454,25.4704,25.3638,25.3638,18600.0
2008-05-12 13:30:00,30.93,30.93,30.86,30.89,27900.0,25.3638,25.3638,25.3064,25.331,27900.0
2008-05-12 13:35:00,30.88,30.91,30.79,30.8,30800.0,25.3228,25.3474,25.249,25.2572,30800.0
2008-05-12 13:40:00,30.78,30.81,30.77,30.79,13900.0,25.2408,25.2654,25.2326,25.249,13900.0
2008-05-12 13:45:00,30.8,30.83,30.78,30.8,27200.0,25.2572,25.2818,25.2408,25.2572,27200.0
2008-05-12 13:50:00,30.83,30.83,30.75,30.75,28700.0,25.2818,25.2818,25.2162,25.2162,28700.0
2008-05-12 13:55:00,30.75,30.76,30.71,30.73,19200.0,25.2162,25.2244,25.1834,25.1998,19200.0
2008-05-12 14:00:00,30.73,30.77,30.72,30.77,27100.0,25.1998,25.2326,25.1916,25.2326,27100.0
2008-05-12 14:05:00,30.76,30.78,30.72,30.72,31400.0,25.2244,25.2408,25.1916,25.1916,31400.0
2008-05-12 14:10:00,30.72,30.8,30.72,30.76,29700.0,25.1916,25.2572,25.1916,25.2244,29700.0
2008-05-12 14:15:00,30.76,30.8,30.72,30.78,30500.0,25.2244,25.2572,25.1916,25.2408,30500.0
2008-05-12 14:20:00,30.78,30.82,30.75,30.78,21000.0,25.2408,25.2736,25.2162,25.2408,21000.0
2008-05-12 14:25:00,30.82,30.96,30.78,30.9,34300.0,25.2736,25.3884,25.2408,25.3392,34300.0
2008-05-12 14:30:00,30.9,30.96,30.87,30.93,21900.0,25.3392,25.3884,25.3146,25.3638,21900.0
2008-05-12 14:35:00,30.93,30.99,30.9,30.99,27000.0,25.3638,25.413,25.3392,25.413,27000.0
2008-05-12 14:40:00,30.99,31.13,30.99,31.09,64900.0,25.413,25.5278,25.413,25.495,64900.0
2008-05-12 14:45:00,31.1,31.21,31.09,31.16,48300.0,25.5032,25.5934,25.495,25.5524,48300.0
2008-05-12 14:50:00,31.16,31.17,31.02,31.08,70900.0,25.5524,25.5606,25.4376,25.4868,70900.0
2008-05-12 14:55:00,31.08,31.18,31.08,31.12,39200.0,25.4868,25.5688,25.4868,25.5196,39200.0
2008-05-12 15:00:00,31.12,31.24,31.1,31.2,52000.0,25.5196,25.618,25.5032,25.5852,52000.0
2008-05-12 15:05:00,31.2,31.2,31.1,31.1,45200.0,25.5852,25.5852,25.5032,25.5032,45200.0
2008-05-12 15:10:00,31.11,31.13,31.07,31.1,41300.0,25.5114,25.5278,25.4786,25.5032,41300.0
2008-05-12 15:15:00,31.1,31.15,31.09,31.11,85300.0,25.5032,25.5442,25.495,25.5114,85300.0
2008-05-12 15:20:00,31.1,31.14,31.05,31.13,52500.0,25.5032,25.536,25.4622,25.5278,52500.0
2008-05-12 15:25:00,31.12,31.14,31.05,31.05,34900.0,25.5196,25.536,25.4622,25.4622,34900.0
2008-05-12 15:30:00,31.04,31.04,30.95,31.01,66000.0,25.454,25.454,25.3802,25.4294,66000.0
2008-05-12 15:35:00,31.03,31.19,31.02,31.19,28700.0,25.4458,25.577,25.4376,25.577,28700.0
2008-05-12 15:40:00,31.19,31.24,31.11,31.11,40500.0,25.577,25.618,25.5114,25.5114,40500.0
2008-05-12 15:45:00,31.11,31.2,31.11,31.18,49600.0,25.5114,25.5852,25.5114,25.5688,49600.0
2008-05-12 15:50:00,31.18,31.26,31.16,31.26,57600.0,25.5688,25.6344,25.5524,25.6344,57600.0
2008-05-12 15:55:00,31.25,31.26,31.16,31.18,94200.0,25.6262,25.6344,25.5524,25.5688,94200.0
2008-05-13 09:30:00,30.95,31.04,30.95,30.96,26700.0,25.3802,25.454,25.3802,25.3884,26700.0
2008-05-13 09:35:00,30.96,31.14,30.96,31.12,34400.0,25.3884,25.536,25.3884,25.5196,34400.0
2008-05-13 09:40:00,31.12,31.12,30.82,30.9,67000.0,25.5196,25.5196,25.2736,25.3392,67000.0
2008-05-13 09:45:00,30.88,31.0,30.84,30.95,58200.0,25.3228,25.4212,25.29,25.3802,58200.0
2008-05-13 09:50:00,30.91,31.0,30.9,30.95,32600.0,25.3474,25.4212,25.3392,25.3802,32600.0
2008-05-13 09:55:00,30.95,31.0,30.92,30.96,25100.0,25.3802,25.4212,25.3556,25.3884,25100.0
2008-05-13 10:00:00,30.96,31.07,30.96,31.04,31700.0,25.3884,25.4786,25.3884,25.454,31700.0
2008-05-13 10:05:00,31.04,31.06,30.94,30.97,54300.0,25.454,25.4704,25.372,25.3966,54300.0
2008-05-13 10:10:00,30.99,31.09,30.95,31.01,37500.0,25.413,25.495,25.3802,25.4294,37500.0
2008-05-13 10:15:00,31.02,31.09,30.99,31.07,28100.0,25.4376,25.495,25.413,25.4786,28100.0
2008-05-13 10:20:00,31.08,31.16,31.07,31.11,26800.0,25.4868,25.5524,25.4786,25.5114,26800.0
2008-05-13 10:25:00,31.12,31.15,30.99,30.99,14700.0,25.5196,25.5442,25.413,25.413,14700.0
2008-05-13 10:30:00,30.98,31.02,30.97,31.0,12400.0,25.4048,25.4376,25.3966,25.4212,12400.0
2008-05-13 10:35:00,30.99,30.99,30.9,30.91,13700.0,25.413,25.413,25.3392,25.3474,13700.0
2008-05-13 10:40:00,30.93,31.0,30.9,30.98,14600.0,25.3638,25.4212,25.3392,25.4048,14600.0
2008-05-13 10:45:00,30.99,31.0,30.87,30.87,11000.0,25.413,25.4212,25.3146,25.3146,11000.0
2008-05-13 10:50:00,30.89,30.89,30.77,30.79,16000.0,25.331,25.331,25.2326,25.249,16000.0
2008-05-13 10:55:00,30.79,30.79,30.73,30.75,11300.0,25.249,25.249,25.1998,25.2162,11300.0
2008-05-13 11:00:00,30.75,30.76,30.66,30.67,25600.0,25.2162,25.2244,25.1424,25.1506,25600.0
2008-05-13 11:05:00,30.66,30.68,30.61,30.63,21500.0,25.1424,25.1588,25.1014,25.1178,21500.0
2008-05-13 11:10:00,30.63,30.67,30.63,30.64,13900.0,25.1178,25.1506,25.1178,25.126,13900.0
2008-05-13 11:15:00,30.64,30.7,30.53,30.63,35700.0,25.126,25.1752,25.0358,25.1178,35700.0
2008-05-13 11:20:00,30.62,30.62,30.53,30.58,22600.0,25.1096,25.1096,25.0358,25.0768,22600.0
2008-05-13 11:25:00,30.56,30.65,30.56,30.58,14200.0,25.0604,25.1342,25.0604,25.0768,14200.0
2008-05-13 11:30:00,30.59,30.6,30.5,30.52,21300.0,25.085,25.0932,25.0112,25.0276,21300.0
2008-05-13 11:35:00,30.53,30.58,30.48,30.48,27100.0,25.0358,25.0768,24.9948,24.9948,27100.0
2008-05-13 11:40:00,30.48,30.48,30.41,30.41,65100.0,24.9948,24.9948,24.9374,24.9374,65100.0
2008-05-13 11:45:00,30.41,30.42,30.36,30.4,22900.0,24.9374,24.9456,24.8964,24.9292,22900.0
2008-05-13 11:50:00,30.41,30.41,30.36,30.36,15700.0,24.9374,24.9374,24.8964,24.8964,15700.0
2008-05-13 11:55:00,30.36,30.37,30.25,30.28,37500.0,24.8964,24.9046,24.8062,24.8308,37500.0
2008-05-13 12:00:00,30.28,30.32,30.25,30.29,32000.0,24.8308,24.8636,24.8062,24.839,32000.0
2008-05-13 12:05:00,30.28,30.4,30.28,30.3,29300.0,24.8308,24.9292,24.8308,24.8472,29300.0
2008-05-13 12:10:00,30.31,30.31,30.26,30.3,23400.0,24.8554,24.8554,24.8144,24.8472,23400.0
2008-05-13 12:15:00,30.31,30.31,30.24,30.25,126100.0,24.8554,24.8554,24.798,24.8062,126100.0
2008-05-13 12:20:00,30.25,30.31,30.24,30.29,31000.0,24.8062,24.8554,24.798,24.839,31000.0
2008-05-13 12:25:00,30.29,30.31,30.22,30.24,37900.0,24.839,24.8554,24.7816,24.798,37900.0
2008-05-13 12:30:00,30.25,30.35,30.24,30.29,22400.0,24.8062,24.8882,24.798,24.839,22400.0
2008-05-13 12:35:00,30.28,30.3,30.22,30.22,22400.0,24.8308,24.8472,24.7816,24.7816,22400.0
2008-05-13 12:40:00,30.22,30.24,30.15,30.16,29500.0,24.7816,24.798,24.7242,24.7324,29500.0
2008-05-13 12:45:00,30.17,30.19,30.11,30.17,51500.0,24.7406,24.757,24.6914,24.7406,51500.0
2008-05-13 12:50:00,30.19,30.19,30.1,30.11,16800.0,24.757,24.757,24.6832,24.6914,16800.0
2008-05-13 12:55:00,30.11,30.13,30.1,30.13,10100.0,24.6914,24.7078,24.6832,24.7078,10100.0
2008-05-13 13:00:00,30.12,30.16,30.04,30.1,48100.0,24.6996,24.7324,24.634,24.6832,48100.0
2008-05-13 13:05:00,30.1,30.22,30.1,30.22,13800.0,24.6832,24.7816,24.6832,24.7816,13800.0
2008-05-13 13:10:00,30.2,30.24,30.15,30.18,19600.0,24.7652,24.798,24.7242,24.7488,19600.0
2008-05-13 13:15:00,30.18,30.24,30.08,30.23,20800.0,24.7488,24.798,24.6668,24.7898,20800.0
2008-05-13 13:20:00,30.24,30.28,30.22,30.24,32100.0,24.798,24.8308,24.7816,24.798,32100.0
2008-05-13 13:25:00,30.24,30.24,30.16,30.22,27400.0,24.798,24.798,24.7324,24.7816,27400.0
2008-05-13 13:30:00,30.22,30.36,30.21,30.28,25300.0,24.7816,24.8964,24.7734,24.8308,25300.0
2008-05-13 13:35:00,30.28,30.3,30.2,30.26,18000.0,24.8308,24.8472,24.7652,24.8144,18000.0
2008-05-13 13:40:00,30.27,30.29,30.17,30.2,43200.0,24.8226,24.839,24.7406,24.7652,43200.0
2008-05-13 13:45:00,30.19,30.26,30.19,30.25,8400.0,24.757,24.8144,24.757,24.8062,8400.0
2008-05-13 13:50:00,30.25,30.26,30.18,30.19,49500.0,24.8062,24.8144,24.7488,24.757,49500.0
2008-05-13 13:55:00,30.19,30.24,30.15,30.22,146500.0,24.757,24.798,24.7242,24.7816,146500.0
2008-05-13 14:00:00,30.22,30.23,30.08,30.12,57500.0,24.7816,24.7898,24.6668,24.6996,57500.0
2008-05-13 14:05:00,30.12,30.26,30.11,30.15,99700.0,24.6996,24.8144,24.6914,24.7242,99700.0
2008-05-13 14:10:00,30.15,30.25,30.13,30.24,197700.0,24.7242,24.8062,24.7078,24.798,197700.0
2008-05-13 14:15:00,30.24,30.28,30.15,30.23,130200.0,24.798,24.8308,24.7242,24.7898,130200.0
2008-05-13 14:20:00,30.23,30.25,30.13,30.16,120800.0,24.7898,24.8062,24.7078,24.7324,120800.0
2008-05-13 14:25:00,30.18,30.24,30.18,30.2,37200.0,24.7488,24.798,24.7488,24.7652,37200.0
2008-05-13 14:30:00,30.21,30.23,30.16,30.2,24900.0,24.7734,24.7898,24.7324,24.7652,24900.0
2008-05-13 14:35:00,30.21,30.21,30.16,30.21,20000.0,24.7734,24.7734,24.7324,24.7734,20000.0
2008-05-13 14:40:00,30.21,30.22,30.15,30.18,37500.0,24.7734,24.7816,24.7242,24.7488,37500.0
2008-05-13 14:45:00,30.18,30.21,30.14,30.16,44600.0,24.7488,24.7734,24.716,24.7324,44600.0
2008-05-13 14:50:00,30.16,30.2,30.16,30.17,67900.0,24.7324,24.7652,24.7324,24.7406,67900.0
2008-05-13 14:55:00,30.18,30.21,30.15,30.18,80300.0,24.7488,24.7734,24.7242,24.7488,80300.0
2008-05-13 15:00:00,30.2,30.34,30.19,30.3,71800.0,24.7652,24.88,24.757,24.8472,71800.0
2008-05-13 15:05:00,30.31,30.32,30.28,30.3,70800.0,24.8554,24.8636,24.8308,24.8472,70800.0
2008-05-13 15:10:00,30.3,30.32,30.23,30.24,57700.0,24.8472,24.8636,24.7898,24.798,57700.0
2008-05-13 15:15:00,30.25,30.29,30.21,30.27,46300.0,24.8062,24.839,24.7734,24.8226,46300.0
2008-05-13 15:20:00,30.26,30.3,30.2,30.2,46000.0,24.8144,24.8472,24.7652,24.7652,46000.0
2008-05-13 15:25:00,30.2,30.24,30.16,30.24,49700.0,24.7652,24.798,24.7324,24.798,49700.0
2008-05-13 15:30:00,30.24,30.3,30.23,30.26,46800.0,24.798,24.8472,24.7898,24.8144,46800.0
2008-05-13 15:35:00,30.25,30.25,30.23,30.24,20600.0,24.8062,24.8062,24.7898,24.798,20600.0
2008-05-13 15:40:00,30.24,30.27,30.2,30.25,74100.0,24.798,24.8226,24.7652,24.8062,74100.0
2008-05-13 15:45:00,30.24,30.25,30.12,30.21,90200.0,24.798,24.8062,24.6996,24.7734,90200.0
2008-05-13 15:50:00,30.23,30.25,30.2,30.25,171800.0,24.7898,24.8062,24.7652,24.8062,171800.0
2008-05-13 15:55:00,30.25,30.35,30.24,30.34,147100.0,24.8062,24.8882,24.798,24.88,147100.0
2008-05-14 09:30:00,30.37,30.48,30.25,30.48,58000.0,24.9046,24.9948,24.8062,24.9948,58000.0
2008-05-14 09:35:00,30.46,30.61,30.42,30.61,67700.0,24.9784,25.1014,24.9456,25.1014,67700.0
2008-05-14 09:40:00,30.6,30.6,30.44,30.45,95600.0,25.0932,25.0932,24.962,24.9702,95600.0
2008-05-14 09:45:00,30.44,30.5,30.43,30.48,25300.0,24.962,25.0112,24.9538,24.9948,25300.0
2008-05-14 09:50:00,30.49,30.64,30.49,30.57,102600.0,25.003,25.126,25.003,25.0686,102600.0
2008-05-14 09:55:00,30.58,30.6,30.53,30.59,74200.0,25.0768,25.0932,25.0358,25.085,74200.0
2008-05-14 10:00:00,30.56,30.58,30.38,30.39,55700.0,25.0604,25.0768,24.9128,24.921,55700.0
2008-05-14 10:05:00,30.4,30.49,30.37,30.49,29100.0,24.9292,25.003,24.9046,25.003,29100.0
2008-05-14 10:10:00,30.47,30.51,30.42,30.46,72800.0,24.9866,25.0194,24.9456,24.9784,72800.0
2008-05-14 10:15:00,30.46,30.5,30.43,30.5,47800.0,24.9784,25.0112,24.9538,25.0112,47800.0
2008-05-14 10:20:00,30.49,30.55,30.46,30.5,43400.0,25.003,25.0522,24.9784,25.0112,43400.0
2008-05-14 10:25:00,30.5,30.5,30.45,30.45,23600.0,25.0112,25.0112,24.9702,24.9702,23600.0
2008-05-14 10:30:00,30.45,30.5,30.33,30.47,54100.0,24.9702,25.0112,24.8718,24.9866,54100.0
2008-05-14 10:35:00,30.47,30.5,30.45,30.46,45200.0,24.9866,25.0112,24.9702,24.9784,45200.0
2008-05-14 10:40:00,30.45,30.52,30.45,30.48,48800.0,24.9702,25.0276,24.9702,24.9948,48800.0
2008-05-14 10:45:00,30.49,30.55,30.48,30.52,20000.0,25.003,25.0522,24.9948,25.0276,20000.0
2008-05-14 10:50:00,30.52,30.74,30.51,30.7,32900.0,25.0276,25.208,25.0194,25.1752,32900.0
2008-05-14 10:55:00,30.7,30.7,30.57,30.61,24300.0,25.1752,25.1752,25.0686,25.1014,24300.0
2008-05-14 11:00:00,30.63,30.65,30.6,30.62,10600.0,25.1178,25.1342,25.0932,25.1096,10600.0
2008-05-14 11:05:00,30.61,30.62,30.51,30.58,36800.0,25.1014,25.1096,25.0194,25.0768,36800.0
2008-05-14 11:10:00,30.56,30.58,30.48,30.49,18800.0,25.0604,25.0768,24.9948,25.003,18800.0
2008-05-14 11:15:00,30.48,30.53,30.4,30.4,14000.0,24.9948,25.0358,24.9292,24.9292,14000.0
2008-05-14 11:20:00,30.4,30.4,30.36,30.4,10500.0,24.9292,24.9292,24.8964,24.9292,10500.0
2008-05-14 11:25:00,30.4,30.44,30.39,30.44,12300.0,24.9292,24.962,24.921,24.962,12300.0
2008-05-14 11:30:00,30.43,30.44,30.41,30.42,7500.0,24.9538,24.962,24.9374,24.9456,7500.0
2008-05-14 11:35:00,30.41,30.51,30.41,30.5,21400.0,24.9374,25.0194,24.9374,25.0112,21400.0
2008-05-14 11:40:00,30.5,30.5,30.45,30.45,22800.0,25.0112,25.0112,24.9702,24.9702,22800.0
2008-05-14 11:45:00,30.44,30.48,30.41,30.47,11300.0,24.962,24.9948,24.9374,24.9866,11300.0
2008-05-14 11:50:00,30.48,30.5,30.45,30.48,7700.0,24.9948,25.0112,24.9702,24.9948,7700.0
2008-05-14 11:55:00,30.47,30.5,30.44,30.46,12700.0,24.9866,25.0112,24.962,24.9784,12700.0
2008-05-14 12:00:00,30.46,30.5,30.45,30.5,16400.0,24.9784,25.0112,24.9702,25.0112,16400.0
2008-05-14 12:05:00,30.5,30.5,30.49,30.5,21300.0,25.0112,25.0112,25.003,25.0112,21300.0
2008-05-14 12:10:00,30.5,30.55,30.49,30.5,43500.0,25.0112,25.0522,25.003,25.0112,43500.0
2008-05-14 12:15:00,30.5,30.53,30.46,30.53,7500.0,25.0112,25.0358,24.9784,25.0358,7500.0
2008-05-14 12:20:00,30.53,30.55,30.49,30.51,15500.0,25.0358,25.0522,25.003,25.0194,15500.0
2008-05-14 12:25:00,30.5,30.55,30.48,30.49,25500.0,25.0112,25.0522,24.9948,25.003,25500.0
2008-05-14 12:30:00,30.5,30.52,30.46,30.5,39000.0,25.0112,25.0276,24.9784,25.0112,39000.0
2008-05-14 12:35:00,30.49,30.51,30.49,30.5,26000.0,25.003,25.0194,25.003,25.0112,26000.0
2008-05-14 12:40:00,30.5,30.52,30.47,30.5,29500.0,25.0112,25.0276,24.9866,25.0112,29500.0
2008-05-14 12:45:00,30.51,30.55,30.48,30.52,38500.0,25.0194,25.0522,24.9948,25.0276,38500.0
2008-05-14 12:50:00,30.52,30.6,30.5,30.6,17400.0,25.0276,25.0932,25.0112,25.0932,17400.0
2008-05-14 12:55:00,30.6,30.68,30.6,30.68,9500.0,25.0932,25.1588,25.0932,25.1588,9500.0
2008-05-14 13:00:00,30.68,30.77,30.66,30.77,29500.0,25.1588,25.2326,25.1424,25.2326,29500.0
2008-05-14 13:05:00,30.77,30.85,30.77,30.83,26000.0,25.2326,25.2982,25.2326,25.2818,26000.0
2008-05-14 13:10:00,30.84,30.89,30.82,30.87,27200.0,25.29,25.331,25.2736,25.3146,27200.0
2008-05-14 13:15:00,30.87,30.9,30.83,30.88,52400.0,25.3146,25.3392,25.2818,25.3228,52400.0
2008-05-14 13:20:00,30.87,30.88,30.82,30.84,29100.0,25.3146,25.3228,25.2736,25.29,29100.0
2008-05-14 13:25:00,30.83,30.88,30.82,30.88,14000.0,25.2818,25.3228,25.2736,25.3228,14000.0
2008-05-14 13:30:00,30.88,30.94,30.87,30.93,37200.0,25.3228,25.372,25.3146,25.3638,37200.0
2008-05-14 13:35:00,30.93,30.94,30.91,30.94,27500.0,25.3638,25.372,25.3474,25.372,27500.0
2008-05-14 13:40:00,30.94,30.97,30.92,30.94,20800.0,25.372,25.3966,25.3556,25.372,20800.0
2008-05-14 13:45:00,30.93,30.96,30.93,30.93,30700.0,25.3638,25.3884,25.3638,25.3638,30700.0
2008-05-14 13:50:00,30.93,30.96,30.91,30.95,92300.0,25.3638,25.3884,25.3474,25.3802,92300.0
2008-05-14 13:55:00,30.95,30.97,30.94,30.96,6800.0,25.3802,25.3966,25.372,25.3884,6800.0
2008-05-14 14:00:00,30.97,31.05,30.95,31.02,44700.0,25.3966,25.4622,25.3802,25.4376,44700.0
2008-05-14 14:05:00,31.02,31.08,31.0,31.07,27400.0,25.4376,25.4868,25.4212,25.4786,27400.0
2008-05-14 14:10:00,31.07,31.14,31.06,31.11,33400.0,25.4786,25.536,25.4704,25.5114,33400.0
2008-05-14 14:15:00,31.11,31.22,31.11,31.21,55600.0,25.5114,25.6016,25.5114,25.5934,55600.0
2008-05-14 14:20:00,31.21,31.22,31.1,31.1,19300.0,25.5934,25.6016,25.5032,25.5032,19300.0
2008-05-14 14:25:00,31.1,31.17,31.09,31.11,30300.0,25.5032,25.5606,25.495,25.5114,30300.0
2008-05-14 14:30:00,31.11,31.2,31.1,31.17,43800.0,25.5114,25.5852,25.5032,25.5606,43800.0
2008-05-14 14:35:00,31.17,31.28,31.17,31.26,36400.0,25.5606,25.6508,25.5606,25.6344,36400.0
2008-05-14 14:40:00,31.26,31.26,31.18,31.18,23100.0,25.6344,25.6344,25.5688,25.5688,23100.0
2008-05-14 14:45:00,31.18,31.2,31.14,31.2,31500.0,25.5688,25.5852,25.536,25.5852,31500.0
2008-05-14 14:50:00,31.19,31.24,31.14,31.19,38800.0,25.577,25.618,25.536,25.577,38800.0
2008-05-14 14:55:00,31.19,31.23,31.09,31.11,76100.0,25.577,25.6098,25.495,25.5114,76100.0
2008-05-14 15:00:00,31.1,31.11,31.03,31.07,35500.0,25.5032,25.5114,25.4458,25.4786,35500.0
2008-05-14 15:05:00,31.08,31.09,30.98,30.98,19300.0,25.4868,25.495,25.4048,25.4048,19300.0
2008-05-14 15:10:00,30.99,31.03,30.97,30.99,19700.0,25.413,25.4458,25.3966,25.413,19700.0
2008-05-14 15:15:00,30.99,31.04,30.97,30.97,32700.0,25.413,25.454,25.3966,25.3966,32700.0
2008-05-14 15:20:00,30.96,30.98,30.88,30.93,50500.0,25.3884,25.4048,25.3228,25.3638,50500.0
2008-05-14 15:25:00,30.93,31.0,30.9,30.94,46500.0,25.3638,25.4212,25.3392,25.372,46500.0
2008-05-14 15:30:00,30.97,30.99,30.9,30.99,159000.0,25.3966,25.413,25.3392,25.413,159000.0
2008-05-14 15:35:00,30.98,30.99,30.9,30.93,42400.0,25.4048,25.413,25.3392,25.3638,42400.0
2008-05-14 15:40:00,30.94,31.01,30.93,30.93,65700.0,25.372,25.4294,25.3638,25.3638,65700.0
2008-05-14 15:45:00,30.93,30.97,30.9,30.91,48300.0,25.3638,25.3966,25.3392,25.3474,48300.0
2008-05-14 15:50:00,30.92,30.92,30.74,30.77,77800.0,25.3556,25.3556,25.208,25.2326,77800.0
2008-05-14 15:55:00,30.76,30.81,30.73,30.79,107300.0,25.2244,25.2654,25.1998,25.249,107300.0
2008-05-15 09:30:00,30.7,30.7,30.6,30.66,21500.0,25.1752,25.1752,25.0932,25.1424,21500.0
2008-05-15 09:35:00,30.68,30.68,30.62,30.66,13700.0,25.1588,25.1588,25.1096,25.1424,13700.0
2008-05-15 09:40:00,30.67,30.79,30.66,30.66,19300.0,25.1506,25.249,25.1424,25.1424,19300.0
2008-05-15 09:45:00,30.67,30.76,30.6,30.76,42200.0,25.1506,25.2244,25.0932,25.2244,42200.0
2008-05-15 09:50:00,30.78,30.86,30.76,30.77,20200.0,25.2408,25.3064,25.2244,25.2326,20200.0
2008-05-15 09:55:00,30.77,30.8,30.75,30.78,12900.0,25.2326,25.2572,25.2162,25.2408,12900.0
2008-05-15 10:00:00,30.77,30.86,30.73,30.8,23300.0,25.2326,25.3064,25.1998,25.2572,23300.0
2008-05-15 10:05:00,30.77,30.86,30.75,30.84,10800.0,25.2326,25.3064,25.2162,25.29,10800.0
2008-05-15 10:10:00,30.85,30.86,30.71,30.71,11900.0,25.2982,25.3064,25.1834,25.1834,11900.0
2008-05-15 10:15:00,30.73,30.74,30.68,30.72,20400.0,25.1998,25.208,25.1588,25.1916,20400.0
2008-05-15 10:20:00,30.72,30.78,30.72,30.75,23300.0,25.1916,25.2408,25.1916,25.2162,23300.0
2008-05-15 10:25:00,30.75,30.75,30.67,30.67,12700.0,25.2162,25.2162,25.1506,25.1506,12700.0
2008-05-15 10:30:00,30.69,30.72,30.6,30.61,19200.0,25.167,25.1916,25.0932,25.1014,19200.0
2008-05-15 10:35:00,30.61,30.62,30.51,30.61,17700.0,25.1014,25.1096,25.0194,25.1014,17700.0
2008-05-15 10:40:00,30.59,30.61,30.53,30.54,13800.0,25.085,25.1014,25.0358,25.044,13800.0
2008-05-15 10:45:00,30.54,30.6,30.46,30.51,31700.0,25.044,25.0932,24.9784,25.0194,31700.0
2008-05-15 10:50:00,30.51,30.57,30.5,30.54,21600.0,25.0194,25.0686,25.0112,25.044,21600.0
2008-05-15 10:55:00,30.55,30.58,30.52,30.52,19900.0,25.0522,25.0768,25.0276,25.0276,19900.0
2008-05-15 11:00:00,30.53,30.56,30.51,30.54,15200.0,25.0358,25.0604,25.0194,25.044,15200.0
2008-05-15 11:05:00,30.54,30.59,30.5,30.57,14500.0,25.044,25.085,25.0112,25.0686,14500.0
2008-05-15 11:10:00,30.57,30.57,30.5,30.53,15800.0,25.0686,25.0686,25.0112,25.0358,15800.0
2008-05-15 11:15:00,30.52,30.57,30.51,30.51,10800.0,25.0276,25.0686,25.0194,25.0194,10800.0
2008-05-15 11:20:00,30.51,30.63,30.51,30.63,10700.0,25.0194,25.1178,25.0194,25.1178,10700.0
2008-05-15 11:25:00,30.64,30.65,30.59,30.65,5700.0,25.126,25.1342,25.085,25.1342,5700.0
2008-05-15 11:30:00,30.65,30.73,30.65,30.72,10500.0,25.1342,25.1998,25.1342,25.1916,10500.0
2008-05-15 11:35:00,30.72,30.78,30.71,30.74,11200.0,25.1916,25.2408,25.1834,25.208,11200.0
2008-05-15 11:40:00,30.74,30.78,30.71,30.78,10100.0,25.208,25.2408,25.1834,25.2408,10100.0
2008-05-15 11:45:00,30.78,30.78,30.74,30.75,9900.0,25.2408,25.2408,25.208,25.2162,9900.0
2008-05-15 11:50:00,30.75,30.78,30.73,30.74,15600.0,25.2162,25.2408,25.1998,25.208,15600.0
2008-05-15 11:55:00,30.75,30.77,30.74,30.75,18000.0,25.2162,25.2326,25.208,25.2162,18000.0
2008-05-15 12:00:00,30.74,30.85,30.74,30.85,11200.0,25.208,25.2982,25.208,25.2982,11200.0
2008-05-15 12:05:00,30.85,31.07,30.85,30.92,25100.0,25.2982,25.4786,25.2982,25.3556,25100.0
2008-05-15 12:10:00,30.92,31.06,30.91,31.06,10800.0,25.3556,25.4704,25.3474,25.4704,10800.0
2008-05-15 12:15:00,31.05,31.12,31.03,31.03,13400.0,25.4622,25.5196,25.4458,25.4458,13400.0
2008-05-15 12:20:00,31.04,31.17,31.03,31.16,40100.0,25.454,25.5606,25.4458,25.5524,40100.0
2008-05-15 12:25:00,31.15,31.27,31.1,31.25,29100.0,25.5442,25.6426,25.5032,25.6262,29100.0
2008-05-15 12:30:00,31.26,31.34,31.22,31.25,16600.0,25.6344,25.7,25.6016,25.6262,16600.0
2008-05-15 12:35:00,31.26,31.29,31.23,31.23,22100.0,25.6344,25.659,25.6098,25.6098,22100.0
2008-05-15 12:40:00,31.26,31.31,31.21,31.31,30000.0,25.6344,25.6754,25.5934,25.6754,30000.0
2008-05-15 12:45:00,31.33,31.36,31.3,31.36,15600.0,25.6918,25.7164,25.6672,25.7164,15600.0
2008-05-15 12:50:00,31.34,31.36,31.33,31.36,62200.0,25.7,25.7164,25.6918,25.7164,62200.0
2008-05-15 12:55:00,31.35,31.36,31.29,31.33,22100.0,25.7082,25.7164,25.659,25.6918,22100.0
2008-05-15 13:00:00,31.35,31.39,31.32,31.37,11100.0,25.7082,25.741,25.6836,25.7246,11100.0
2008-05-15 13:05:00,31.37,31.46,31.37,31.41,51400.0,25.7246,25.7984,25.7246,25.7574,51400.0
2008-05-15 13:10:00,31.4,31.5,31.39,31.47,24700.0,25.7492,25.8312,25.741,25.8066,24700.0
2008-05-15 13:15:00,31.47,31.67,31.47,31.62,54000.0,25.8066,25.9706,25.8066,25.9296,54000.0
2008-05-15 13:20:00,31.61,31.69,31.58,31.58,41900.0,25.9214,25.987,25.8968,25.8968,41900.0
2008-05-15 13:25:00,31.58,31.6,31.54,31.55,21400.0,25.8968,25.9132,25.864,25.8722,21400.0
2008-05-15 13:30:00,31.54,31.56,31.47,31.5,38100.0,25.864,25.8804,25.8066,25.8312,38100.0
2008-05-15 13:35:00,31.51,31.52,31.26,31.27,67700.0,25.8394,25.8476,25.6344,25.6426,67700.0
2008-05-15 13:40:00,31.28,31.34,31.27,31.3,24500.0,25.6508,25.7,25.6426,25.6672,24500.0
2008-05-15 13:45:00,31.31,31.43,31.31,31.43,13700.0,25.6754,25.7738,25.6754,25.7738,13700.0
2008-05-15 13:50:00,31.43,31.5,31.35,31.36,31100.0,25.7738,25.8312,25.7082,25.7164,31100.0
2008-05-15 13:55:00,31.31,31.42,31.31,31.41,12900.0,25.6754,25.7656,25.6754,25.7574,12900.0
2008-05-15 14:00:00,31.42,31.42,31.35,31.35,12000.0,25.7656,25.7656,25.7082,25.7082,12000.0
2008-05-15 14:05:00,31.36,31.47,31.35,31.47,17300.0,25.7164,25.8066,25.7082,25.8066,17300.0
2008-05-15 14:10:00,31.48,31.52,31.42,31.45,19800.0,25.8148,25.8476,25.7656,25.7902,19800.0
2008-05-15 14:15:00,31.47,31.52,31.44,31.52,14100.0,25.8066,25.8476,25.782,25.8476,14100.0
2008-05-15 14:20:00,31.53,31.54,31.5,31.51,35300.0,25.8558,25.864,25.8312,25.8394,35300.0
2008-05-15 14:25:00,31.51,31.52,31.37,31.37,40400.0,25.8394,25.8476,25.7246,25.7246,40400.0
2008-05-15 14:30:00,31.38,31.49,31.36,31.48,29700.0,25.7328,25.823,25.7164,25.8148,29700.0
2008-05-15 14:35:00,31.49,31.5,31.47,31.5,24000.0,25.823,25.8312,25.8066,25.8312,24000.0
2008-05-15 14:40:00,31.5,31.5,31.35,31.43,26100.0,25.8312,25.8312,25.7082,25.7738,26100.0
2008-05-15 14:45:00,31.44,31.47,31.4,31.47,24100.0,25.782,25.8066,25.7492,25.8066,24100.0
2008-05-15 14:50:00,31.49,31.55,31.46,31.52,75400.0,25.823,25.8722,25.7984,25.8476,75400.0
2008-05-15 14:55:00,31.53,31.56,31.43,31.43,12500.0,25.8558,25.8804,25.7738,25.7738,12500.0
2008-05-15 15:00:00,31.44,31.45,31.42,31.43,9900.0,25.782,25.7902,25.7656,25.7738,9900.0
2008-05-15 15:05:00,31.42,31.44,31.34,31.41,16500.0,25.7656,25.782,25.7,25.7574,16500.0
2008-05-15 15:10:00,31.42,31.42,31.3,31.33,26100.0,25.7656,25.7656,25.6672,25.6918,26100.0
2008-05-15 15:15:00,31.32,31.36,31.32,31.36,15600.0,25.6836,25.7164,25.6836,25.7164,15600.0
2008-05-15 15:20:00,31.32,31.36,31.24,31.31,25700.0,25.6836,25.7164,25.618,25.6754,25700.0
2008-05-15 15:25:00,31.32,31.32,31.18,31.27,21600.0,25.6836,25.6836,25.5688,25.6426,21600.0
2008-05-15 15:30:00,31.27,31.35,31.26,31.34,16900.0,25.6426,25.7082,25.6344,25.7,16900.0
2008-05-15 15:35:00,31.34,31.41,31.32,31.39,20700.0,25.7,25.7574,25.6836,25.741,20700.0
2008-05-15 15:40:00,31.4,31.45,31.35,31.39,34000.0,25.7492,25.7902,25.7082,25.741,34000.0
2008-05-15 15:45:00,31.4,31.41,31.36,31.4,33500.0,25.7492,25.7574,25.7164,25.7492,33500.0
2008-05-15 15:50:00,31.39,31.62,31.39,31.53,63500.0,25.741,25.9296,25.741,25.8558,63500.0
2008-05-15 15:55:00,31.54,31.59,31.4,31.47,146700.0,25.864,25.905,25.7492,25.8066,146700.0
2008-05-16 09:30:00,31.59,31.59,31.25,31.33,31400.0,25.905,25.905,25.6262,25.6918,31400.0
2008-05-16 09:35:00,31.29,31.35,31.14,31.19,42200.0,25.659,25.7082,25.536,25.577,42200.0
2008-05-16 09:40:00,31.18,31.18,30.82,30.86,62500.0,25.5688,25.5688,25.2736,25.3064,62500.0
2008-05-16 09:45:00,30.87,30.87,30.74,30.8,49000.0,25.3146,25.3146,25.208,25.2572,49000.0
2008-05-16 09:50:00,30.79,30.79,30.64,30.69,41900.0,25.249,25.249,25.126,25.167,41900.0
2008-05-16 09:55:00,30.66,30.69,30.6,30.67,37200.0,25.1424,25.167,25.0932,25.1506,37200.0
2008-05-16 10:00:00,30.67,30.68,30.55,30.59,27700.0,25.1506,25.1588,25.0522,25.085,27700.0
2008-05-16 10:05:00,30.59,30.68,30.55,30.6,232200.0,25.085,25.1588,25.0522,25.0932,232200.0
2008-05-16 10:10:00,30.58,30.75,30.58,30.68,21400.0,25.0768,25.2162,25.0768,25.1588,21400.0
2008-05-16 10:15:00,30.68,30.72,30.63,30.63,16100.0,25.1588,25.1916,25.1178,25.1178,16100.0
2008-05-16 10:20:00,30.67,30.67,30.58,30.63,23100.0,25.1506,25.1506,25.0768,25.1178,23100.0
2008-05-16 10:25:00,30.64,30.71,30.6,30.7,19500.0,25.126,25.1834,25.0932,25.1752,19500.0
2008-05-16 10:30:00,30.71,30.8,30.71,30.74,15900.0,25.1834,25.2572,25.1834,25.208,15900.0
2008-05-16 10:35:00,30.77,30.77,30.71,30.75,20000.0,25.2326,25.2326,25.1834,25.2162,20000.0
2008-05-16 10:40:00,30.75,30.82,30.72,30.75,17600.0,25.2162,25.2736,25.1916,25.2162,17600.0
2008-05-16 10:45:00,30.75,30.78,30.73,30.75,12900.0,25.2162,25.2408,25.1998,25.2162,12900.0
2008-05-16 10:50:00,30.76,30.77,30.73,30.73,21000.0,25.2244,25.2326,25.1998,25.1998,21000.0
2008-05-16 10:55:00,30.73,30.73,30.56,30.56,8300.0,25.1998,25.1998,25.0604,25.0604,8300.0
2008-05-16 11:00:00,30.56,30.62,30.49,30.62,48100.0,25.0604,25.1096,25.003,25.1096,48100.0
2008-05-16 11:05:00,30.62,30.76,30.61,30.71,15200.0,25.1096,25.2244,25.1014,25.1834,15200.0
2008-05-16 11:10:00,30.71,30.73,30.65,30.66,10800.0,25.1834,25.1998,25.1342,25.1424,10800.0
2008-05-16 11:15:00,30.66,30.66,30.55,30.55,17800.0,25.1424,25.1424,25.0522,25.0522,17800.0
2008-05-16 11:20:00,30.55,30.6,30.5,30.58,54000.0,25.0522,25.0932,25.0112,25.0768,54000.0
2008-05-16 11:25:00,30.58,30.59,30.51,30.54,30400.0,25.0768,25.085,25.0194,25.044,30400.0
2008-05-16 11:30:00,30.55,30.6,30.53,30.59,7400.0,25.0522,25.0932,25.0358,25.085,7400.0
2008-05-16 11:35:00,30.59,30.63,30.57,30.61,8200.0,25.085,25.1178,25.0686,25.1014,8200.0
2008-05-16 11:40:00,30.61,30.61,30.52,30.58,25900.0,25.1014,25.1014,25.0276,25.0768,25900.0
2008-05-16 11:45:00,30.59,30.66,30.58,30.65,13400.0,25.085,25.1424,25.0768,25.1342,13400.0
2008-05-16 11:50:00,30.65,30.66,30.56,30.59,25400.0,25.1342,25.1424,25.0604,25.085,25400.0
2008-05-16 11:55:00,30.62,30.62,30.52,30.54,9000.0,25.1096,25.1096,25.0276,25.044,9000.0
2008-05-16 12:00:00,30.55,30.56,30.54,30.56,8700.0,25.0522,25.0604,25.044,25.0604,8700.0
2008-05-16 12:05:00,30.56,30.56,30.53,30.54,6700.0,25.0604,25.0604,25.0358,25.044,6700.0
2008-05-16 12:10:00,30.55,30.61,30.54,30.61,6100.0,25.0522,25.1014,25.044,25.1014,6100.0
2008-05-16 12:15:00,30.62,30.66,30.58,30.66,8200.0,25.1096,25.1424,25.0768,25.1424,8200.0
2008-05-16 12:20:00,30.66,30.7,30.62,30.69,16500.0,25.1424,25.1752,25.1096,25.167,16500.0
2008-05-16 12:25:00,30.69,30.75,30.68,30.75,16700.0,25.167,25.2162,25.1588,25.2162,16700.0
2008-05-16 12:30:00,30.75,30.82,30.68,30.68,28500.0,25.2162,25.2736,25.1588,25.1588,28500.0
2008-05-16 12:35:00,30.69,30.81,30.68,30.7,14600.0,25.167,25.2654,25.1588,25.1752,14600.0
2008-05-16 12:40:00,30.7,30.74,30.68,30.71,9500.0,25.1752,25.208,25.1588,25.1834,9500.0
2008-05-16 12:45:00,30.75,30.77,30.73,30.76,7100.0,25.2162,25.2326,25.1998,25.2244,7100.0
2008-05-16 12:50:00,30.76,30.88,30.76,30.84,13100.0,25.2244,25.3228,25.2244,25.29,13100.0
2008-05-16 12:55:00,30.85,30.96,30.84,30.94,12700.0,25.2982,25.3884,25.29,25.372,12700.0
2008-05-16 13:00:00,30.94,30.99,30.93,30.96,14300.0,25.372,25.413,25.3638,25.3884,14300.0
2008-05-16 13:05:00,30.96,31.05,30.95,31.04,17500.0,25.3884,25.4622,25.3802,25.454,17500.0
2008-05-16 13:10:00,31.03,31.12,31.03,31.06,27600.0,25.4458,25.5196,25.4458,25.4704,27600.0
2008-05-16 13:15:00,31.06,31.06,30.96,30.96,10900.0,25.4704,25.4704,25.3884,25.3884,10900.0
2008-05-16 13:20:00,30.96,31.02,30.91,31.01,12900.0,25.3884,25.4376,25.3474,25.4294,12900.0
2008-05-16 13:25:00,31.01,31.01,30.93,30.96,5900.0,25.4294,25.4294,25.3638,25.3884,5900.0
2008-05-16 13:30:00,30.96,30.96,30.84,30.86,9600.0,25.3884,25.3884,25.29,25.3064,9600.0
2008-05-16 13:35:00,30.86,30.87,30.79,30.83,9600.0,25.3064,25.3146,25.249,25.2818,9600.0
2008-05-16 13:40:00,30.83,30.85,30.79,30.8,6900.0,25.2818,25.2982,25.249,25.2572,6900.0
2008-05-16 13:45:00,30.8,30.84,30.8,30.81,9100.0,25.2572,25.29,25.2572,25.2654,9100.0
2008-05-16 13:50:00,30.81,30.84,30.79,30.81,9200.0,25.2654,25.29,25.249,25.2654,9200.0
2008-05-16 13:55:00,30.81,30.91,30.79,30.85,22300.0,25.2654,25.3474,25.249,25.2982,22300.0
2008-05-16 14:00:00,30.85,30.88,30.85,30.86,9300.0,25.2982,25.3228,25.2982,25.3064,9300.0
2008-05-16 14:05:00,30.86,30.86,30.81,30.83,8200.0,25.3064,25.3064,25.2654,25.2818,8200.0
2008-05-16 14:10:00,30.83,30.9,30.81,30.85,12600.0,25.2818,25.3392,25.2654,25.2982,12600.0
2008-05-16 14:15:00,30.83,30.85,30.77,30.8,9900.0,25.2818,25.2982,25.2326,25.2572,9900.0
2008-05-16 14:20:00,30.82,30.9,30.82,30.88,8500.0,25.2736,25.3392,25.2736,25.3228,8500.0
2008-05-16 14:25:00,30.88,30.92,30.84,30.9,18900.0,25.3228,25.3556,25.29,25.3392,18900.0
2008-05-16 14:30:00,30.9,30.9,30.85,30.85,8200.0,25.3392,25.3392,25.2982,25.2982,8200.0
2008-05-16 14:35:00,30.86,30.96,30.85,30.93,8200.0,25.3064,25.3884,25.2982,25.3638,8200.0
2008-05-16 14:40:00,30.93,30.97,30.92,30.97,6500.0,25.3638,25.3966,25.3556,25.3966,6500.0
2008-05-16 14:45:00,30.98,31.04,30.97,30.99,11600.0,25.4048,25.454,25.3966,25.413,11600.0
2008-05-16 14:50:00,30.99,31.08,30.97,31.07,9200.0,25.413,25.4868,25.3966,25.4786,9200.0
2008-05-16 14:55:00,31.07,31.09,31.05,31.07,30700.0,25.4786,25.495,25.4622,25.4786,30700.0
2008-05-16 15:00:00,31.07,31.07,30.91,30.95,64700.0,25.4786,25.4786,25.3474,25.3802,64700.0
2008-05-16 15:05:00,30.96,31.05,30.95,31.05,9400.0,25.3884,25.4622,25.3802,25.4622,9400.0
2008-05-16 15:10:00,31.05,31.05,30.97,30.99,9500.0,25.4622,25.4622,25.3966,25.413,9500.0
2008-05-16 15:15:00,31.0,31.06,30.98,31.05,16200.0,25.4212,25.4704,25.4048,25.4622,16200.0
2008-05-16 15:20:00,31.05,31.09,31.03,31.06,15900.0,25.4622,25.495,25.4458,25.4704,15900.0
2008-05-16 15:25:00,31.05,31.08,30.98,30.99,14300.0,25.4622,25.4868,25.4048,25.413,14300.0
2008-05-16 15:30:00,30.99,31.01,30.95,31.0,17900.0,25.413,25.4294,25.3802,25.4212,17900.0
2008-05-16 15:35:00,31.01,31.03,30.96,30.97,20700.0,25.4294,25.4458,25.3884,25.3966,20700.0
2008-05-16 15:40:00,30.97,30.98,30.86,30.87,34700.0,25.3966,25.4048,25.3064,25.3146,34700.0
2008-05-16 15:45:00,30.87,30.87,30.77,30.77,54400.0,25.3146,25.3146,25.2326,25.2326,54400.0
2008-05-16 15:50:00,30.78,30.81,30.76,30.77,51700.0,25.2408,25.2654,25.2244,25.2326,51700.0
2008-05-16 15:55:00,30.78,30.8,30.72,30.79,67100.0,25.2408,25.2572,25.1916,25.249,67100.0
2008-05-19 09:30:00,31.15,31.64,31.1,31.21,481200.0,25.5442,25.946,25.5032,25.5934,481200.0
2008-05-19 09:35:00,31.2,31.33,31.2,31.25,47100.0,25.5852,25.6918,25.5852,25.6262,47100.0
2008-05-19 09:40:00,31.23,31.32,31.19,31.29,33100.0,25.6098,25.6836,25.577,25.659,33100.0
2008-05-19 09:45:00,31.29,31.69,31.27,31.69,76900.0,25.659,25.987,25.6426,25.987,76900.0
2008-05-19 09:50:00,31.68,31.82,31.58,31.58,127600.0,25.9788,26.0936,25.8968,25.8968,127600.0
2008-05-19 09:55:00,31.6,31.6,31.54,31.6,26200.0,25.9132,25.9132,25.864,25.9132,26200.0
2008-05-19 10:00:00,31.6,31.61,31.48,31.56,40100.0,25.9132,25.9214,25.8148,25.8804,40100.0
2008-05-19 10:05:00,31.56,31.6,31.48,31.52,36300.0,25.8804,25.9132,25.8148,25.8476,36300.0
2008-05-19 10:10:00,31.52,31.57,31.47,31.49,36900.0,25.8476,25.8886,25.8066,25.823,36900.0
2008-05-19 10:15:00,31.5,31.5,31.42,31.46,27200.0,25.8312,25.8312,25.7656,25.7984,27200.0
2008-05-19 10:20:00,31.48,31.5,31.4,31.41,87800.0,25.8148,25.8312,25.7492,25.7574,87800.0
2008-05-19 10:25:00,31.41,31.44,31.34,31.36,33200.0,25.7574,25.782,25.7,25.7164,33200.0
2008-05-19 10:30:00,31.36,31.37,31.3,31.32,23800.0,25.7164,25.7246,25.6672,25.6836,23800.0
2008-05-19 10:35:00,31.32,31.45,31.3,31.39,24400.0,25.6836,25.7902,25.6672,25.741,24400.0
2008-05-19 10:40:00,31.38,31.43,31.34,31.4,33800.0,25.7328,25.7738,25.7,25.7492,33800.0
2008-05-19 10:45:00,31.42,31.42,31.32,31.36,22200.0,25.7656,25.7656,25.6836,25.7164,22200.0
2008-05-19 10:50:00,31.35,31.4,31.33,31.39,32700.0,25.7082,25.7492,25.6918,25.741,32700.0
2008-05-19 10:55:00,31.37,31.48,31.37,31.45,23700.0,25.7246,25.8148,25.7246,25.7902,23700.0
2008-05-19 11:00:00,31.45,31.47,31.43,31.45,19600.0,25.7902,25.8066,25.7738,25.7902,19600.0
2008-05-19 11:05:00,31.44,31.47,31.42,31.44,13700.0,25.782,25.8066,25.7656,25.782,13700.0
2008-05-19 11:10:00,31.42,31.46,31.37,31.46,26700.0,25.7656,25.7984,25.7246,25.7984,26700.0
2008-05-19 11:15:00,31.48,31.58,31.43,31.53,93900.0,25.8148,25.8968,25.7738,25.8558,93900.0
2008-05-19 11:20:00,31.52,31.59,31.48,31.55,66100.0,25.8476,25.905,25.8148,25.8722,66100.0
2008-05-19 11:25:00,31.56,31.58,31.52,31.52,45100.0,25.8804,25.8968,25.8476,25.8476,45100.0
2008-05-19 11:30:00,31.53,31.63,31.51,31.61,32800.0,25.8558,25.9378,25.8394,25.9214,32800.0
2008-05-19 11:35:00,31.62,31.62,31.53,31.53,19900.0,25.9296,25.9296,25.8558,25.8558,19900.0
2008-05-19 11:40:00,31.53,31.57,31.52,31.53,17100.0,25.8558,25.8886,25.8476,25.8558,17100.0
2008-05-19 11:45:00,31.53,31.56,31.53,31.55,21500.0,25.8558,25.8804,25.8558,25.8722,21500.0
2008-05-19 11:50:00,31.55,31.56,31.51,31.52,22600.0,25.8722,25.8804,25.8394,25.8476,22600.0
2008-05-19 11:55:00,31.51,31.55,31.51,31.54,15000.0,25.8394,25.8722,25.8394,25.864,15000.0
2008-05-19 12:00:00,31.53,31.57,31.53,31.56,13100.0,25.8558,25.8886,25.8558,25.8804,13100.0
2008-05-19 12:05:00,31.55,31.59,31.54,31.58,11500.0,25.8722,25.905,25.864,25.8968,11500.0
2008-05-19 12:10:00,31.61,31.61,31.54,31.55,17000.0,25.9214,25.9214,25.864,25.8722,17000.0
2008-05-19 12:15:00,31.55,31.56,31.52,31.54,14600.0,25.8722,25.8804,25.8476,25.864,14600.0
2008-05-19 12:20:00,31.54,31.56,31.52,31.55,13600.0,25.864,25.8804,25.8476,25.8722,13600.0
2008-05-19 12:25:00,31.55,31.56,31.53,31.54,10800.0,25.8722,25.8804,25.8558,25.864,10800.0
2008-05-19 12:30:00,31.54,31.57,31.48,31.51,15400.0,25.864,25.8886,25.8148,25.8394,15400.0
2008-05-19 12:35:00,31.51,31.51,31.48,31.51,13600.0,25.8394,25.8394,25.8148,25.8394,13600.0
2008-05-19 12:40:00,31.51,31.52,31.42,31.44,20700.0,25.8394,25.8476,25.7656,25.782,20700.0
2008-05-19 12:45:00,31.44,31.45,31.43,31.43,9200.0,25.782,25.7902,25.7738,25.7738,9200.0
2008-05-19 12:50:00,31.44,31.5,31.39,31.39,12200.0,25.782,25.8312,25.741,25.741,12200.0
2008-05-19 12:55:00,31.4,31.4,31.32,31.35,16800.0,25.7492,25.7492,25.6836,25.7082,16800.0
2008-05-19 13:00:00,31.35,31.38,31.3,31.3,19400.0,25.7082,25.7328,25.6672,25.6672,19400.0
2008-05-19 13:05:00,31.34,31.4,31.29,31.39,29300.0,25.7,25.7492,25.659,25.741,29300.0
2008-05-19 13:10:00,31.4,31.4,31.33,31.36,10700.0,25.7492,25.7492,25.6918,25.7164,10700.0
2008-05-19 13:15:00,31.36,31.38,31.33,31.38,16400.0,25.7164,25.7328,25.6918,25.7328,16400.0
2008-05-19 13:20:00,31.37,31.42,31.36,31.42,18300.0,25.7246,25.7656,25.7164,25.7656,18300.0
2008-05-19 13:25:00,31.43,31.47,31.41,31.44,17400.0,25.7738,25.8066,25.7574,25.782,17400.0
2008-05-19 13:30:00,31.44,31.44,31.39,31.39,7000.0,25.782,25.782,25.741,25.741,7000.0
2008-05-19 13:35:00,31.38,31.42,31.35,31.42,11800.0,25.7328,25.7656,25.7082,25.7656,11800.0
2008-05-19 13:40:00,31.4,31.43,31.4,31.41,6300.0,25.7492,25.7738,25.7492,25.7574,6300.0
2008-05-19 13:45:00,31.41,31.43,31.4,31.43,8900.0,25.7574,25.7738,25.7492,25.7738,8900.0
2008-05-19 13:50:00,31.44,31.44,31.4,31.42,9600.0,25.782,25.782,25.7492,25.7656,9600.0
2008-05-19 13:55:00,31.4,31.42,31.29,31.32,16100.0,25.7492,25.7656,25.659,25.6836,16100.0
2008-05-19 14:00:00,31.3,31.31,31.25,31.27,9900.0,25.6672,25.6754,25.6262,25.6426,9900.0
2008-05-19 14:05:00,31.27,31.29,31.26,31.26,12400.0,25.6426,25.659,25.6344,25.6344,12400.0
2008-05-19 14:10:00,31.26,31.33,31.26,31.27,45700.0,25.6344,25.6918,25.6344,25.6426,45700.0
2008-05-19 14:15:00,31.27,31.29,31.15,31.25,47400.0,25.6426,25.659,25.5442,25.6262,47400.0
2008-05-19 14:20:00,31.25,31.34,31.22,31.33,34000.0,25.6262,25.7,25.6016,25.6918,34000.0
2008-05-19 14:25:00,31.33,31.35,31.13,31.26,19900.0,25.6918,25.7082,25.5278,25.6344,19900.0
2008-05-19 14:30:00,31.26,31.3,31.22,31.22,11100.0,25.6344,25.6672,25.6016,25.6016,11100.0
2008-05-19 14:35:00,31.21,31.26,31.18,31.24,12400.0,25.5934,25.6344,25.5688,25.618,12400.0
2008-05-19 14:40:00,31.23,31.34,31.23,31.28,9300.0,25.6098,25.7,25.6098,25.6508,9300.0
2008-05-19 14:45:00,31.29,31.33,31.24,31.28,10400.0,25.659,25.6918,25.618,25.6508,10400.0
2008-05-19 14:50:00,31.25,31.3,31.21,31.27,21400.0,25.6262,25.6672,25.5934,25.6426,21400.0
2008-05-19 14:55:00,31.29,31.3,31.25,31.28,6600.0,25.659,25.6672,25.6262,25.6508,6600.0
2008-05-19 15:00:00,31.29,31.29,31.25,31.25,14800.0,25.659,25.659,25.6262,25.6262,14800.0
2008-05-19 15:05:00,31.25,31.31,31.25,31.31,22600.0,25.6262,25.6754,25.6262,25.6754,22600.0
2008-05-19 15:10:00,31.31,31.35,31.28,31.3,11300.0,25.6754,25.7082,25.6508,25.6672,11300.0
2008-05-19 15:15:00,31.29,31.29,31.21,31.21,9900.0,25.659,25.659,25.5934,25.5934,9900.0
2008-05-19 15:20:00,31.21,31.23,31.17,31.17,10300.0,25.5934,25.6098,25.5606,25.5606,10300.0
2008-05-19 15:25:00,31.17,31.18,31.13,31.16,10000.0,25.5606,25.5688,25.5278,25.5524,10000.0
2008-05-19 15:30:00,31.16,31.17,31.05,31.08,19200.0,25.5524,25.5606,25.4622,25.4868,19200.0
2008-05-19 15:35:00,31.08,31.09,31.0,31.0,10700.0,25.4868,25.495,25.4212,25.4212,10700.0
2008-05-19 15:40:00,31.0,31.14,30.99,31.14,20100.0,25.4212,25.536,25.413,25.536,20100.0
2008-05-19 15:45:00,31.16,31.25,31.11,31.18,25500.0,25.5524,25.6262,25.5114,25.5688,25500.0
2008-05-19 15:50:00,31.18,31.2,31.15,31.15,10200.0,25.5688,25.5852,25.5442,25.5442,10200.0
2008-05-19 15:55:00,31.17,31.2,31.13,31.14,47800.0,25.5606,25.5852,25.5278,25.536,47800.0
2008-05-20 09:30:00,30.99,31.01,30.8,30.88,19600.0,25.413,25.4294,25.2572,25.3228,19600.0
2008-05-20 09:35:00,30.86,30.89,30.75,30.84,17200.0,25.3064,25.331,25.2162,25.29,17200.0
2008-05-20 09:40:00,30.81,30.85,30.73,30.74,45100.0,25.2654,25.2982,25.1998,25.208,45100.0
2008-05-20 09:45:00,30.76,30.8,30.74,30.79,12600.0,25.2244,25.2572,25.208,25.249,12600.0
2008-05-20 09:50:00,30.78,30.79,30.75,30.77,9600.0,25.2408,25.249,25.2162,25.2326,9600.0
2008-05-20 09:55:00,30.77,30.8,30.68,30.7,13100.0,25.2326,25.2572,25.1588,25.1752,13100.0
2008-05-20 10:00:00,30.68,30.71,30.59,30.6,10500.0,25.1588,25.1834,25.085,25.0932,10500.0
2008-05-20 10:05:00,30.6,30.61,30.56,30.58,5500.0,25.0932,25.1014,25.0604,25.0768,5500.0
2008-05-20 10:10:00,30.56,30.62,30.55,30.62,14600.0,25.0604,25.1096,25.0522,25.1096,14600.0
2008-05-20 10:15:00,30.63,30.68,30.57,30.59,10400.0,25.1178,25.1588,25.0686,25.085,10400.0
2008-05-20 10:20:00,30.58,30.59,30.55,30.58,13400.0,25.0768,25.085,25.0522,25.0768,13400.0
2008-05-20 10:25:00,30.57,30.69,30.57,30.67,14900.0,25.0686,25.167,25.0686,25.1506,14900.0
2008-05-20 10:30:00,30.66,30.66,30.45,30.45,41500.0,25.1424,25.1424,24.9702,24.9702,41500.0
2008-05-20 10:35:00,30.45,30.54,30.44,30.48,27200.0,24.9702,25.044,24.962,24.9948,27200.0
2008-05-20 10:40:00,30.47,30.47,30.32,30.4,27200.0,24.9866,24.9866,24.8636,24.9292,27200.0
2008-05-20 10:45:00,30.43,30.53,30.38,30.51,29800.0,24.9538,25.0358,24.9128,25.0194,29800.0
2008-05-20 10:50:00,30.51,30.51,30.26,30.28,22500.0,25.0194,25.0194,24.8144,24.8308,22500.0
2008-05-20 10:55:00,30.29,30.37,30.28,30.34,18000.0,24.839,24.9046,24.8308,24.88,18000.0
2008-05-20 11:00:00,30.33,30.44,30.31,30.42,39100.0,24.8718,24.962,24.8554,24.9456,39100.0
2008-05-20 11:05:00,30.42,30.42,30.31,30.33,20300.0,24.9456,24.9456,24.8554,24.8718,20300.0
2008-05-20 11:10:00,30.34,30.38,30.33,30.35,28000.0,24.88,24.9128,24.8718,24.8882,28000.0
2008-05-20 11:15:00,30.33,30.35,30.29,30.31,25200.0,24.8718,24.8882,24.839,24.8554,25200.0
2008-05-20 11:20:00,30.31,30.32,30.23,30.3,35900.0,24.8554,24.8636,24.7898,24.8472,35900.0
2008-05-20 11:25:00,30.3,30.31,30.25,30.25,22900.0,24.8472,24.8554,24.8062,24.8062,22900.0
2008-05-20 11:30:00,30.25,30.28,30.21,30.26,36200.0,24.8062,24.8308,24.7734,24.8144,36200.0
2008-05-20 11:35:00,30.27,30.27,30.12,30.13,18100.0,24.8226,24.8226,24.6996,24.7078,18100.0
2008-05-20 11:40:00,30.12,30.17,30.1,30.13,13900.0,24.6996,24.7406,24.6832,24.7078,13900.0
2008-05-20 11:45:00,30.13,30.14,30.05,30.07,44300.0,24.7078,24.716,24.6422,24.6586,44300.0
2008-05-20 11:50:00,30.06,30.17,30.0,30.17,52200.0,24.6504,24.7406,24.6012,24.7406,52200.0
2008-05-20 11:55:00,30.14,30.16,30.06,30.07,7000.0,24.716,24.7324,24.6504,24.6586,7000.0
2008-05-20 12:00:00,30.07,30.15,30.03,30.13,21000.0,24.6586,24.7242,24.6258,24.7078,21000.0
2008-05-20 12:05:00,30.13,30.16,30.06,30.09,41000.0,24.7078,24.7324,24.6504,24.675,41000.0
2008-05-20 12:10:00,30.09,30.16,30.09,30.15,16100.0,24.675,24.7324,24.675,24.7242,16100.0
2008-05-20 12:15:00,30.15,30.16,30.12,30.15,14600.0,24.7242,24.7324,24.6996,24.7242,14600.0
2008-05-20 12:20:00,30.15,30.17,30.12,30.13,27000.0,24.7242,24.7406,24.6996,24.7078,27000.0
2008-05-20 12:25:00,30.13,30.17,30.07,30.07,59100.0,24.7078,24.7406,24.6586,24.6586,59100.0
2008-05-20 12:30:00,30.09,30.21,30.07,30.19,20900.0,24.675,24.7734,24.6586,24.757,20900.0
2008-05-20 12:35:00,30.19,30.22,30.16,30.17,10100.0,24.757,24.7816,24.7324,24.7406,10100.0
2008-05-20 12:40:00,30.17,30.19,30.08,30.08,28500.0,24.7406,24.757,24.6668,24.6668,28500.0
2008-05-20 12:45:00,30.08,30.16,30.08,30.14,23900.0,24.6668,24.7324,24.6668,24.716,23900.0
2008-05-20 12:50:00,30.14,30.18,30.1,30.1,18700.0,24.716,24.7488,24.6832,24.6832,18700.0
2008-05-20 12:55:00,30.1,30.12,30.09,30.12,19600.0,24.6832,24.6996,24.675,24.6996,19600.0
2008-05-20 13:00:00,30.12,30.16,30.11,30.15,11100.0,24.6996,24.7324,24.6914,24.7242,11100.0
2008-05-20 13:05:00,30.16,30.2,30.13,30.2,15300.0,24.7324,24.7652,24.7078,24.7652,15300.0
2008-05-20 13:10:00,30.2,30.28,30.2,30.28,15800.0,24.7652,24.8308,24.7652,24.8308,15800.0
2008-05-20 13:15:00,30.27,30.27,30.11,30.11,41400.0,24.8226,24.8226,24.6914,24.6914,41400.0
2008-05-20 13:20:00,30.11,30.11,30.0,30.0,69600.0,24.6914,24.6914,24.6012,24.6012,69600.0
2008-05-20 13:25:00,29.99,30.2,29.87,29.99,105100.0,24.593,24.7652,24.4946,24.593,105100.0
2008-05-20 13:30:00,29.99,29.99,29.82,29.87,81100.0,24.593,24.593,24.4536,24.4946,81100.0
2008-05-20 13:35:00,29.87,30.01,29.87,29.91,30600.0,24.4946,24.6094,24.4946,24.5274,30600.0
2008-05-20 13:40:00,29.93,29.98,29.87,29.97,26900.0,24.5438,24.5848,24.4946,24.5766,26900.0
2008-05-20 13:45:00,29.98,30.05,29.96,30.02,19300.0,24.5848,24.6422,24.5684,24.6176,19300.0
2008-05-20 13:50:00,30.03,30.04,29.95,29.99,17300.0,24.6258,24.634,24.5602,24.593,17300.0
2008-05-20 13:55:00,29.99,30.0,29.88,29.98,37200.0,24.593,24.6012,24.5028,24.5848,37200.0
2008-05-20 14:00:00,29.98,30.0,29.91,29.91,73600.0,24.5848,24.6012,24.5274,24.5274,73600.0
2008-05-20 14:05:00,29.92,29.93,29.81,29.83,37500.0,24.5356,24.5438,24.4454,24.4618,37500.0
2008-05-20 14:10:00,29.83,29.86,29.65,29.67,82100.0,24.4618,24.4864,24.3142,24.3306,82100.0
2008-05-20 14:15:00,29.67,29.67,29.5,29.5,100800.0,24.3306,24.3306,24.1912,24.1912,100800.0
2008-05-20 14:20:00,29.51,29.74,29.5,29.73,64800.0,24.1994,24.388,24.1912,24.3798,64800.0
2008-05-20 14:25:00,29.72,29.72,29.57,29.57,73900.0,24.3716,24.3716,24.2486,24.2486,73900.0
2008-05-20 14:30:00,29.56,29.56,29.31,29.46,172800.0,24.2404,24.2404,24.0353,24.1584,172800.0
2008-05-20 14:35:00,29.48,29.5,29.37,29.5,78800.0,24.1748,24.1912,24.0845,24.1912,78800.0
2008-05-20 14:40:00,29.5,29.52,29.44,29.47,58000.0,24.1912,24.2076,24.142,24.1666,58000.0
2008-05-20 14:45:00,29.48,29.48,29.36,29.4,50800.0,24.1748,24.1748,24.0763,24.1092,50800.0
2008-05-20 14:50:00,29.39,29.53,29.39,29.49,56600.0,24.101,24.2158,24.101,24.183,56600.0
2008-05-20 14:55:00,29.51,29.51,29.41,29.43,63100.0,24.1994,24.1994,24.1174,24.1338,63100.0
2008-05-20 15:00:00,29.45,29.49,29.43,29.49,52700.0,24.1502,24.183,24.1338,24.183,52700.0
2008-05-20 15:05:00,29.49,29.5,29.32,29.33,113200.0,24.183,24.1912,24.0435,24.0517,113200.0
2008-05-20 15:10:00,29.34,29.35,29.14,29.28,185300.0,24.0599,24.0681,23.8959,24.0107,185300.0
2008-05-20 15:15:00,29.28,29.3,29.2,29.22,97000.0,24.0107,24.0271,23.9451,23.9615,97000.0
2008-05-20 15:20:00,29.24,29.4,29.23,29.34,111900.0,23.9779,24.1092,23.9697,24.0599,111900.0
2008-05-20 15:25:00,29.34,29.43,29.32,29.43,41400.0,24.0599,24.1338,24.0435,24.1338,41400.0
2008-05-20 15:30:00,29.43,29.56,29.3,29.45,289300.0,24.1338,24.2404,24.0271,24.1502,289300.0
2008-05-20 15:35:00,29.45,29.64,29.44,29.57,200900.0,24.1502,24.306,24.142,24.2486,200900.0
2008-05-20 15:40:00,29.56,29.69,29.53,29.59,111100.0,24.2404,24.347,24.2158,24.265,111100.0
2008-05-20 15:45:00,29.58,29.77,29.58,29.77,122500.0,24.2568,24.4126,24.2568,24.4126,122500.0
2008-05-20 15:50:00,29.77,29.85,29.73,29.84,189700.0,24.4126,24.4782,24.3798,24.47,189700.0
2008-05-20 15:55:00,29.84,29.86,29.75,29.79,153000.0,24.47,24.4864,24.3962,24.429,153000.0
2008-05-21 09:30:00,29.71,29.83,29.45,29.58,92000.0,24.3634,24.4618,24.1502,24.2568,92000.0
2008-05-21 09:35:00,29.58,29.74,29.52,29.71,41800.0,24.2568,24.388,24.2076,24.3634,41800.0
2008-05-21 09:40:00,29.73,29.77,29.68,29.68,39700.0,24.3798,24.4126,24.3388,24.3388,39700.0
2008-05-21 09:45:00,29.68,29.68,29.27,29.27,85600.0,24.3388,24.3388,24.0025,24.0025,85600.0
2008-05-21 09:50:00,29.27,29.4,29.21,29.31,28400.0,24.0025,24.1092,23.9533,24.0353,28400.0
2008-05-21 09:55:00,29.3,29.36,29.22,29.34,32800.0,24.0271,24.0763,23.9615,24.0599,32800.0
2008-05-21 10:00:00,29.34,29.39,29.32,29.36,36700.0,24.0599,24.101,24.0435,24.0763,36700.0
2008-05-21 10:05:00,29.37,29.47,29.3,29.37,34000.0,24.0845,24.1666,24.0271,24.0845,34000.0
2008-05-21 10:10:00,29.38,29.47,29.38,29.45,20900.0,24.0928,24.1666,24.0928,24.1502,20900.0
2008-05-21 10:15:00,29.44,29.46,29.42,29.45,24900.0,24.142,24.1584,24.1256,24.1502,24900.0
2008-05-21 10:20:00,29.46,29.53,29.43,29.45,30500.0,24.1584,24.2158,24.1338,24.1502,30500.0
2008-05-21 10:25:00,29.45,29.57,29.42,29.49,39900.0,24.1502,24.2486,24.1256,24.183,39900.0
2008-05-21 10:30:00,29.47,29.47,29.26,29.35,91400.0,24.1666,24.1666,23.9943,24.0681,91400.0
2008-05-21 10:35:00,29.35,29.35,29.15,29.16,39700.0,24.0681,24.0681,23.9041,23.9123,39700.0
2008-05-21 10:40:00,29.16,29.19,29.0,29.06,65200.0,23.9123,23.9369,23.7811,23.8303,65200.0
2008-05-21 10:45:00,29.06,29.07,28.93,28.93,20500.0,23.8303,23.8385,23.7237,23.7237,20500.0
2008-05-21 10:50:00,28.94,29.02,28.93,28.97,29200.0,23.7319,23.7975,23.7237,23.7565,29200.0
2008-05-21 10:55:00,28.99,29.0,28.84,28.84,32100.0,23.7729,23.7811,23.6499,23.6499,32100.0
2008-05-21 11:00:00,28.83,28.86,28.69,28.75,51700.0,23.6417,23.6663,23.5269,23.5761,51700.0
2008-05-21 11:05:00,28.71,28.73,28.66,28.7,55800.0,23.5433,23.5597,23.5023,23.5351,55800.0
2008-05-21 11:10:00,28.7,28.7,28.63,28.64,62000.0,23.5351,23.5351,23.4777,23.4859,62000.0
2008-05-21 11:15:00,28.64,28.7,28.56,28.57,49600.0,23.4859,23.5351,23.4203,23.4285,49600.0
2008-05-21 11:20:00,28.58,28.6,28.47,28.51,80000.0,23.4367,23.4531,23.3465,23.3793,80000.0
2008-05-21 11:25:00,28.51,28.55,28.48,28.54,20100.0,23.3793,23.4121,23.3547,23.4039,20100.0
2008-05-21 11:30:00,28.55,28.55,28.45,28.49,57600.0,23.4121,23.4121,23.3301,23.3629,57600.0
2008-05-21 11:35:00,28.49,28.5,28.44,28.46,17600.0,23.3629,23.3711,23.3219,23.3383,17600.0
2008-05-21 11:40:00,28.47,28.48,28.43,28.47,37600.0,23.3465,23.3547,23.3137,23.3465,37600.0
2008-05-21 11:45:00,28.47,28.54,28.46,28.46,46600.0,23.3465,23.4039,23.3383,23.3383,46600.0
2008-05-21 11:50:00,28.46,28.51,28.35,28.51,226800.0,23.3383,23.3793,23.2481,23.3793,226800.0
2008-05-21 11:55:00,28.51,28.53,28.46,28.47,62900.0,23.3793,23.3957,23.3383,23.3465,62900.0
2008-05-21 12:00:00,28.49,28.51,28.45,28.49,88600.0,23.3629,23.3793,23.3301,23.3629,88600.0
2008-05-21 12:05:00,28.49,28.55,28.41,28.44,68900.0,23.3629,23.4121,23.2973,23.3219,68900.0
2008-05-21 12:10:00,28.45,28.49,28.44,28.46,20400.0,23.3301,23.3629,23.3219,23.3383,20400.0
2008-05-21 12:15:00,28.47,28.47,28.43,28.45,12300.0,23.3465,23.3465,23.3137,23.3301,12300.0
2008-05-21 12:20:00,28.44,28.5,28.43,28.5,40800.0,23.3219,23.3711,23.3137,23.3711,40800.0
2008-05-21 12:25:00,28.5,28.5,28.47,28.48,17100.0,23.3711,23.3711,23.3465,23.3547,17100.0
2008-05-21 12:30:00,28.48,28.5,28.48,28.49,17300.0,23.3547,23.3711,23.3547,23.3629,17300.0
2008-05-21 12:35:00,28.49,28.5,28.48,28.5,20600.0,23.3629,23.3711,23.3547,23.3711,20600.0
2008-05-21 12:40:00,28.5,28.5,28.44,28.45,46400.0,23.3711,23.3711,23.3219,23.3301,46400.0
2008-05-21 12:45:00,28.46,28.5,28.44,28.44,36300.0,23.3383,23.3711,23.3219,23.3219,36300.0
2008-05-21 12:50:00,28.43,28.53,28.4,28.4,19100.0,23.3137,23.3957,23.2891,23.2891,19100.0
2008-05-21 12:55:00,28.41,28.41,28.33,28.36,19900.0,23.2973,23.2973,23.2317,23.2563,19900.0
2008-05-21 13:00:00,28.34,28.41,28.34,28.39,23100.0,23.2399,23.2973,23.2399,23.2809,23100.0
2008-05-21 13:05:00,28.4,28.4,28.32,28.33,25200.0,23.2891,23.2891,23.2235,23.2317,25200.0
2008-05-21 13:10:00,28.35,28.36,28.27,28.28,21400.0,23.2481,23.2563,23.1825,23.1907,21400.0
2008-05-21 13:15:00,28.27,28.33,28.27,28.29,43400.0,23.1825,23.2317,23.1825,23.1989,43400.0
2008-05-21 13:20:00,28.29,28.32,28.27,28.3,27800.0,23.1989,23.2235,23.1825,23.2071,27800.0
2008-05-21 13:25:00,28.32,28.32,28.27,28.3,108000.0,23.2235,23.2235,23.1825,23.2071,108000.0
2008-05-21 13:30:00,28.31,28.39,28.28,28.28,44700.0,23.2153,23.2809,23.1907,23.1907,44700.0
2008-05-21 13:35:00,28.29,28.34,28.26,28.34,29800.0,23.1989,23.2399,23.1743,23.2399,29800.0
2008-05-21 13:40:00,28.32,28.34,28.27,28.28,27100.0,23.2235,23.2399,23.1825,23.1907,27100.0
2008-05-21 13:45:00,28.29,28.32,28.2,28.24,92400.0,23.1989,23.2235,23.1251,23.1579,92400.0
2008-05-21 13:50:00,28.23,28.28,28.19,28.22,63800.0,23.1497,23.1907,23.1169,23.1415,63800.0
2008-05-21 13:55:00,28.23,28.23,28.17,28.21,25900.0,23.1497,23.1497,23.1005,23.1333,25900.0
2008-05-21 14:00:00,28.21,28.25,28.11,28.15,55500.0,23.1333,23.1661,23.0513,23.0841,55500.0
2008-05-21 14:05:00,28.13,28.17,28.0,28.0,92000.0,23.0677,23.1005,22.9611,22.9611,92000.0
2008-05-21 14:10:00,28.02,28.08,28.02,28.07,73000.0,22.9775,23.0267,22.9775,23.0185,73000.0
2008-05-21 14:15:00,28.07,28.08,27.91,27.91,149800.0,23.0185,23.0267,22.8873,22.8873,149800.0
2008-05-21 14:20:00,27.91,28.02,27.9,27.92,58500.0,22.8873,22.9775,22.8791,22.8955,58500.0
2008-05-21 14:25:00,27.92,27.98,27.86,27.98,70500.0,22.8955,22.9447,22.8463,22.9447,70500.0
2008-05-21 14:30:00,27.99,28.08,27.98,28.0,56700.0,22.9529,23.0267,22.9447,22.9611,56700.0
2008-05-21 14:35:00,28.0,28.13,27.95,28.07,47700.0,22.9611,23.0677,22.9201,23.0185,47700.0
2008-05-21 14:40:00,28.07,28.13,28.01,28.01,29900.0,23.0185,23.0677,22.9693,22.9693,29900.0
2008-05-21 14:45:00,28.01,28.03,27.95,27.97,33500.0,22.9693,22.9857,22.9201,22.9365,33500.0
2008-05-21 14:50:00,27.97,28.0,27.86,27.97,38200.0,22.9365,22.9611,22.8463,22.9365,38200.0
2008-05-21 14:55:00,27.97,28.05,27.9,27.92,69800.0,22.9365,23.0021,22.8791,22.8955,69800.0
2008-05-21 15:00:00,27.92,28.0,27.91,27.98,23400.0,22.8955,22.9611,22.8873,22.9447,23400.0
2008-05-21 15:05:00,27.98,28.0,27.97,28.0,40400.0,22.9447,22.9611,22.9365,22.9611,40400.0
2008-05-21 15:10:00,28.0,28.0,27.93,28.0,49200.0,22.9611,22.9611,22.9037,22.9611,49200.0
2008-05-21 15:15:00,27.99,28.15,27.99,28.13,53500.0,22.9529,23.0841,22.9529,23.0677,53500.0
2008-05-21 15:20:00,28.14,28.35,28.09,28.3,92600.0,23.0759,23.2481,23.0349,23.2071,92600.0
2008-05-21 15:25:00,28.31,28.38,28.12,28.16,98800.0,23.2153,23.2727,23.0595,23.0923,98800.0
2008-05-21 15:30:00,28.16,28.17,28.1,28.13,41100.0,23.0923,23.1005,23.0431,23.0677,41100.0
2008-05-21 15:35:00,28.14,28.14,28.06,28.09,57700.0,23.0759,23.0759,23.0103,23.0349,57700.0
2008-05-21 15:40:00,28.09,28.13,28.03,28.04,89200.0,23.0349,23.0677,22.9857,22.9939,89200.0
2008-05-21 15:45:00,28.03,28.14,28.01,28.05,99700.0,22.9857,23.0759,22.9693,23.0021,99700.0
2008-05-21 15:50:00,28.05,28.19,28.05,28.09,168000.0,23.0021,23.1169,23.0021,23.0349,168000.0
2008-05-21 15:55:00,28.09,28.11,27.93,28.1,135100.0,23.0349,23.0513,22.9037,23.0431,135100.0
2008-05-22 09:30:00,28.39,28.43,28.27,28.41,93200.0,23.2809,23.3137,23.1825,23.2973,93200.0
2008-05-22 09:35:00,28.43,28.62,28.4,28.45,98800.0,23.3137,23.4695,23.2891,23.3301,98800.0
2008-05-22 09:40:00,28.44,28.56,28.42,28.5,40000.0,23.3219,23.4203,23.3055,23.3711,40000.0
2008-05-22 09:45:00,28.52,28.55,28.49,28.52,36400.0,23.3875,23.4121,23.3629,23.3875,36400.0
2008-05-22 09:50:00,28.53,28.83,28.5,28.7,48800.0,23.3957,23.6417,23.3711,23.5351,48800.0
2008-05-22 09:55:00,28.73,28.73,28.5,28.55,18500.0,23.5597,23.5597,23.3711,23.4121,18500.0
2008-05-22 10:00:00,28.51,28.84,28.51,28.82,27000.0,23.3793,23.6499,23.3793,23.6335,27000.0
2008-05-22 10:05:00,28.82,28.87,28.71,28.85,54600.0,23.6335,23.6745,23.5433,23.6581,54600.0
2008-05-22 10:10:00,28.86,28.98,28.74,28.79,102600.0,23.6663,23.7647,23.5679,23.6089,102600.0
2008-05-22 10:15:00,28.8,28.81,28.65,28.69,34300.0,23.6171,23.6253,23.4941,23.5269,34300.0
2008-05-22 10:20:00,28.73,28.84,28.66,28.82,22800.0,23.5597,23.6499,23.5023,23.6335,22800.0
2008-05-22 10:25:00,28.81,28.92,28.8,28.82,31300.0,23.6253,23.7155,23.6171,23.6335,31300.0
2008-05-22 10:30:00,28.85,28.92,28.76,28.76,39700.0,23.6581,23.7155,23.5843,23.5843,39700.0
2008-05-22 10:35:00,28.77,28.83,28.75,28.75,18300.0,23.5925,23.6417,23.5761,23.5761,18300.0
2008-05-22 10:40:00,28.75,28.76,28.59,28.62,25800.0,23.5761,23.5843,23.4449,23.4695,25800.0
2008-05-22 10:45:00,28.63,28.69,28.59,28.67,43100.0,23.4777,23.5269,23.4449,23.5105,43100.0
2008-05-22 10:50:00,28.67,28.7,28.55,28.55,27000.0,23.5105,23.5351,23.4121,23.4121,27000.0
2008-05-22 10:55:00,28.53,28.65,28.52,28.65,30100.0,23.3957,23.4941,23.3875,23.4941,30100.0
2008-05-22 11:00:00,28.65,28.67,28.6,28.6,20200.0,23.4941,23.5105,23.4531,23.4531,20200.0
2008-05-22 11:05:00,28.61,28.7,28.61,28.65,22300.0,23.4613,23.5351,23.4613,23.4941,22300.0
2008-05-22 11:10:00,28.64,28.71,28.57,28.69,45800.0,23.4859,23.5433,23.4285,23.5269,45800.0
2008-05-22 11:15:00,28.7,28.71,28.63,28.63,13900.0,23.5351,23.5433,23.4777,23.4777,13900.0
2008-05-22 11:20:00,28.63,28.8,28.63,28.79,20100.0,23.4777,23.6171,23.4777,23.6089,20100.0
2008-05-22 11:25:00,28.77,28.77,28.68,28.69,13400.0,23.5925,23.5925,23.5187,23.5269,13400.0
2008-05-22 11:30:00,28.68,28.68,28.52,28.56,29000.0,23.5187,23.5187,23.3875,23.4203,29000.0
2008-05-22 11:35:00,28.56,28.56,28.46,28.52,23600.0,23.4203,23.4203,23.3383,23.3875,23600.0
2008-05-22 11:40:00,28.52,28.55,28.5,28.5,12100.0,23.3875,23.4121,23.3711,23.3711,12100.0
2008-05-22 11:45:00,28.5,28.54,28.49,28.5,47800.0,23.3711,23.4039,23.3629,23.3711,47800.0
2008-05-22 11:50:00,28.5,28.54,28.5,28.52,21900.0,23.3711,23.4039,23.3711,23.3875,21900.0
2008-05-22 11:55:00,28.52,28.53,28.48,28.5,14000.0,23.3875,23.3957,23.3547,23.3711,14000.0
2008-05-22 12:00:00,28.5,28.53,28.46,28.5,27300.0,23.3711,23.3957,23.3383,23.3711,27300.0
2008-05-22 12:05:00,28.5,28.51,28.49,28.51,25400.0,23.3711,23.3793,23.3629,23.3793,25400.0
2008-05-22 12:10:00,28.51,28.54,28.49,28.5,36000.0,23.3793,23.4039,23.3629,23.3711,36000.0
2008-05-22 12:15:00,28.51,28.55,28.49,28.5,16300.0,23.3793,23.4121,23.3629,23.3711,16300.0
2008-05-22 12:20:00,28.5,28.52,28.49,28.5,44100.0,23.3711,23.3875,23.3629,23.3711,44100.0
2008-05-22 12:25:00,28.5,28.5,28.49,28.5,5200.0,23.3711,23.3711,23.3629,23.3711,5200.0
2008-05-22 12:30:00,28.5,28.57,28.49,28.5,41100.0,23.3711,23.4285,23.3629,23.3711,41100.0
2008-05-22 12:35:00,28.5,28.51,28.5,28.5,12700.0,23.3711,23.3793,23.3711,23.3711,12700.0
2008-05-22 12:40:00,28.5,28.54,28.5,28.53,23100.0,23.3711,23.4039,23.3711,23.3957,23100.0
2008-05-22 12:45:00,28.53,28.56,28.53,28.56,15200.0,23.3957,23.4203,23.3957,23.4203,15200.0
2008-05-22 12:50:00,28.56,28.58,28.55,28.57,20600.0,23.4203,23.4367,23.4121,23.4285,20600.0
2008-05-22 12:55:00,28.57,28.58,28.55,28.55,9200.0,23.4285,23.4367,23.4121,23.4121,9200.0
2008-05-22 13:00:00,28.55,28.57,28.54,28.55,12600.0,23.4121,23.4285,23.4039,23.4121,12600.0
2008-05-22 13:05:00,28.55,28.55,28.51,28.54,9500.0,23.4121,23.4121,23.3793,23.4039,9500.0
2008-05-22 13:10:00,28.56,28.56,28.5,28.5,11600.0,23.4203,23.4203,23.3711,23.3711,11600.0
2008-05-22 13:15:00,28.5,28.54,28.5,28.51,19500.0,23.3711,23.4039,23.3711,23.3793,19500.0
2008-05-22 13:20:00,28.51,28.51,28.5,28.5,11400.0,23.3793,23.3793,23.3711,23.3711,11400.0
2008-05-22 13:25:00,28.5,28.52,28.48,28.48,16300.0,23.3711,23.3875,23.3547,23.3547,16300.0
2008-05-22 13:30:00,28.48,28.49,28.45,28.47,21400.0,23.3547,23.3629,23.3301,23.3465,21400.0
2008-05-22 13:35:00,28.47,28.52,28.46,28.47,19300.0,23.3465,23.3875,23.3383,23.3465,19300.0
2008-05-22 13:40:00,28.48,28.48,28.46,28.47,25700.0,23.3547,23.3547,23.3383,23.3465,25700.0
2008-05-22 13:45:00,28.47,28.49,28.46,28.46,12300.0,23.3465,23.3629,23.3383,23.3383,12300.0
2008-05-22 13:50:00,28.48,28.51,28.45,28.49,23700.0,23.3547,23.3793,23.3301,23.3629,23700.0
2008-05-22 13:55:00,28.5,28.54,28.44,28.45,21000.0,23.3711,23.4039,23.3219,23.3301,21000.0
2008-05-22 14:00:00,28.45,28.51,28.45,28.48,17500.0,23.3301,23.3793,23.3301,23.3547,17500.0
2008-05-22 14:05:00,28.49,28.65,28.49,28.52,33200.0,23.3629,23.4941,23.3629,23.3875,33200.0
2008-05-22 14:10:00,28.52,28.56,28.5,28.5,17200.0,23.3875,23.4203,23.3711,23.3711,17200.0
2008-05-22 14:15:00,28.5,28.55,28.49,28.55,16400.0,23.3711,23.4121,23.3629,23.4121,16400.0
2008-05-22 14:20:00,28.55,28.56,28.48,28.5,15200.0,23.4121,23.4203,23.3547,23.3711,15200.0
2008-05-22 14:25:00,28.5,28.55,28.43,28.45,33000.0,23.3711,23.4121,23.3137,23.3301,33000.0
2008-05-22 14:30:00,28.45,28.45,28.36,28.36,19800.0,23.3301,23.3301,23.2563,23.2563,19800.0
2008-05-22 14:35:00,28.36,28.39,28.31,28.34,35800.0,23.2563,23.2809,23.2153,23.2399,35800.0
2008-05-22 14:40:00,28.34,28.4,28.32,28.4,27200.0,23.2399,23.2891,23.2235,23.2891,27200.0
2008-05-22 14:45:00,28.4,28.4,28.32,28.32,26700.0,23.2891,23.2891,23.2235,23.2235,26700.0
2008-05-22 14:50:00,28.32,28.34,28.26,28.28,35100.0,23.2235,23.2399,23.1743,23.1907,35100.0
2008-05-22 14:55:00,28.28,28.28,28.21,28.23,23900.0,23.1907,23.1907,23.1333,23.1497,23900.0
2008-05-22 15:00:00,28.21,28.31,28.21,28.31,21000.0,23.1333,23.2153,23.1333,23.2153,21000.0
2008-05-22 15:05:00,28.28,28.33,28.28,28.33,20100.0,23.1907,23.2317,23.1907,23.2317,20100.0
2008-05-22 15:10:00,28.34,28.34,28.29,28.3,14700.0,23.2399,23.2399,23.1989,23.2071,14700.0
2008-05-22 15:15:00,28.31,28.43,28.29,28.43,23500.0,23.2153,23.3137,23.1989,23.3137,23500.0
2008-05-22 15:20:00,28.43,28.44,28.31,28.31,26500.0,23.3137,23.3219,23.2153,23.2153,26500.0
2008-05-22 15:25:00,28.31,28.39,28.27,28.28,32500.0,23.2153,23.2809,23.1825,23.1907,32500.0
2008-05-22 15:30:00,28.28,28.29,28.24,28.28,22900.0,23.1907,23.1989,23.1579,23.1907,22900.0
2008-05-22 15:35:00,28.29,28.29,28.2,28.25,37600.0,23.1989,23.1989,23.1251,23.1661,37600.0
2008-05-22 15:40:00,28.26,28.33,28.24,28.28,38800.0,23.1743,23.2317,23.1579,23.1907,38800.0
2008-05-22 15:45:00,28.26,28.39,28.26,28.37,35200.0,23.1743,23.2809,23.1743,23.2645,35200.0
2008-05-22 15:50:00,28.39,28.4,28.37,28.39,35900.0,23.2809,23.2891,23.2645,23.2809,35900.0
2008-05-22 15:55:00,28.39,28.49,28.39,28.45,54000.0,23.2809,23.3629,23.2809,23.3301,54000.0
2008-05-23 09:30:00,27.78,27.78,27.5,27.7,150700.0,22.7807,22.7807,22.5511,22.7151,150700.0
2008-05-23 09:35:00,27.7,27.79,27.61,27.68,43400.0,22.7151,22.7889,22.6413,22.6987,43400.0
2008-05-23 09:40:00,27.67,27.67,27.33,27.47,134700.0,22.6905,22.6905,22.4117,22.5265,134700.0
2008-05-23 09:45:00,27.48,27.48,27.3,27.33,90000.0,22.5347,22.5347,22.3871,22.4117,90000.0
2008-05-23 09:50:00,27.33,27.4,27.29,27.36,53900.0,22.4117,22.4691,22.3789,22.4363,53900.0
2008-05-23 09:55:00,27.35,27.39,27.3,27.32,34500.0,22.4281,22.4609,22.3871,22.4035,34500.0
2008-05-23 10:00:00,27.33,27.38,27.19,27.36,85300.0,22.4117,22.4527,22.2969,22.4363,85300.0
2008-05-23 10:05:00,27.39,27.42,27.25,27.29,72700.0,22.4609,22.4855,22.3461,22.3789,72700.0
2008-05-23 10:10:00,27.3,27.3,27.16,27.19,34600.0,22.3871,22.3871,22.2723,22.2969,34600.0
2008-05-23 10:15:00,27.18,27.24,27.1,27.13,44700.0,22.2887,22.3379,22.2231,22.2477,44700.0
2008-05-23 10:20:00,27.11,27.23,27.1,27.22,45100.0,22.2313,22.3297,22.2231,22.3215,45100.0
2008-05-23 10:25:00,27.21,27.22,27.14,27.2,44400.0,22.3133,22.3215,22.2559,22.3051,44400.0
2008-05-23 10:30:00,27.2,27.38,27.18,27.38,52200.0,22.3051,22.4527,22.2887,22.4527,52200.0
2008-05-23 10:35:00,27.36,27.38,27.19,27.26,37900.0,22.4363,22.4527,22.2969,22.3543,37900.0
2008-05-23 10:40:00,27.26,27.3,27.24,27.24,23000.0,22.3543,22.3871,22.3379,22.3379,23000.0
2008-05-23 10:45:00,27.23,27.24,27.07,27.21,89500.0,22.3297,22.3379,22.1985,22.3133,89500.0
2008-05-23 10:50:00,27.17,27.35,27.17,27.27,65400.0,22.2805,22.4281,22.2805,22.3625,65400.0
2008-05-23 10:55:00,27.27,27.4,27.18,27.22,67800.0,22.3625,22.4691,22.2887,22.3215,67800.0
2008-05-23 11:00:00,27.23,27.25,27.21,27.24,18100.0,22.3297,22.3461,22.3133,22.3379,18100.0
2008-05-23 11:05:00,27.24,27.26,27.22,27.25,20500.0,22.3379,22.3543,22.3215,22.3461,20500.0
2008-05-23 11:10:00,27.26,27.26,27.15,27.19,37900.0,22.3543,22.3543,22.2641,22.2969,37900.0
2008-05-23 11:15:00,27.19,27.25,27.17,27.25,24000.0,22.2969,22.3461,22.2805,22.3461,24000.0
2008-05-23 11:20:00,27.25,27.25,27.15,27.23,37100.0,22.3461,22.3461,22.2641,22.3297,37100.0
2008-05-23 11:25:00,27.22,27.26,27.18,27.26,25600.0,22.3215,22.3543,22.2887,22.3543,25600.0
2008-05-23 11:30:00,27.25,27.31,27.23,27.3,29100.0,22.3461,22.3953,22.3297,22.3871,29100.0
2008-05-23 11:35:00,27.31,27.33,27.25,27.33,60200.0,22.3953,22.4117,22.3461,22.4117,60200.0
2008-05-23 11:40:00,27.34,27.34,27.23,27.24,45900.0,22.4199,22.4199,22.3297,22.3379,45900.0
2008-05-23 11:45:00,27.23,27.31,27.23,27.3,39600.0,22.3297,22.3953,22.3297,22.3871,39600.0
2008-05-23 11:50:00,27.29,27.35,27.22,27.23,44500.0,22.3789,22.4281,22.3215,22.3297,44500.0
2008-05-23 11:55:00,27.23,27.28,27.23,27.24,32000.0,22.3297,22.3707,22.3297,22.3379,32000.0
2008-05-23 12:00:00,27.24,27.28,27.23,27.25,39700.0,22.3379,22.3707,22.3297,22.3461,39700.0
2008-05-23 12:05:00,27.25,27.26,27.18,27.25,35600.0,22.3461,22.3543,22.2887,22.3461,35600.0
2008-05-23 12:10:00,27.26,27.31,27.24,27.25,25700.0,22.3543,22.3953,22.3379,22.3461,25700.0
2008-05-23 12:15:00,27.25,27.3,27.16,27.16,98300.0,22.3461,22.3871,22.2723,22.2723,98300.0
2008-05-23 12:20:00,27.16,27.17,27.04,27.04,76500.0,22.2723,22.2805,22.1739,22.1739,76500.0
2008-05-23 12:25:00,27.04,27.11,27.02,27.08,29100.0,22.1739,22.2313,22.1575,22.2067,29100.0
2008-05-23 12:30:00,27.09,27.13,27.09,27.1,20300.0,22.2149,22.2477,22.2149,22.2231,20300.0
2008-05-23 12:35:00,27.11,27.11,26.98,26.98,23100.0,22.2313,22.2313,22.1247,22.1247,23100.0
2008-05-23 12:40:00,26.99,27.02,26.89,26.9,50200.0,22.1329,22.1575,22.0509,22.0591,50200.0
2008-05-23 12:45:00,26.92,26.96,26.88,26.96,24400.0,22.0755,22.1083,22.0427,22.1083,24400.0
2008-05-23 12:50:00,26.96,26.99,26.95,26.99,27200.0,22.1083,22.1329,22.1001,22.1329,27200.0
2008-05-23 12:55:00,26.99,27.02,26.96,26.96,47900.0,22.1329,22.1575,22.1083,22.1083,47900.0
2008-05-23 13:00:00,26.97,27.05,26.9,27.04,28900.0,22.1165,22.1821,22.0591,22.1739,28900.0
2008-05-23 13:05:00,27.03,27.05,27.02,27.04,4300.0,22.1657,22.1821,22.1575,22.1739,4300.0
2008-05-23 13:10:00,27.05,27.07,27.04,27.06,8300.0,22.1821,22.1985,22.1739,22.1903,8300.0
2008-05-23 13:15:00,27.06,27.07,27.0,27.02,18500.0,22.1903,22.1985,22.1411,22.1575,18500.0
2008-05-23 13:20:00,27.01,27.03,27.0,27.01,16400.0,22.1493,22.1657,22.1411,22.1493,16400.0
2008-05-23 13:25:00,27.01,27.03,27.01,27.02,6800.0,22.1493,22.1657,22.1493,22.1575,6800.0
2008-05-23 13:30:00,27.03,27.14,27.01,27.14,57600.0,22.1657,22.2559,22.1493,22.2559,57600.0
2008-05-23 13:35:00,27.14,27.17,27.11,27.15,18000.0,22.2559,22.2805,22.2313,22.2641,18000.0
2008-05-23 13:40:00,27.15,27.17,27.14,27.17,6800.0,22.2641,22.2805,22.2559,22.2805,6800.0
2008-05-23 13:45:00,27.15,27.21,27.15,27.2,16000.0,22.2641,22.3133,22.2641,22.3051,16000.0
2008-05-23 13:50:00,27.21,27.21,27.02,27.06,31700.0,22.3133,22.3133,22.1575,22.1903,31700.0
2008-05-23 13:55:00,27.06,27.09,27.04,27.04,40700.0,22.1903,22.2149,22.1739,22.1739,40700.0
2008-05-23 14:00:00,27.03,27.07,27.03,27.03,13000.0,22.1657,22.1985,22.1657,22.1657,13000.0
2008-05-23 14:05:00,27.05,27.14,27.04,27.14,14100.0,22.1821,22.2559,22.1739,22.2559,14100.0
2008-05-23 14:10:00,27.13,27.14,27.09,27.13,11400.0,22.2477,22.2559,22.2149,22.2477,11400.0
2008-05-23 14:15:00,27.12,27.19,27.09,27.17,25300.0,22.2395,22.2969,22.2149,22.2805,25300.0
2008-05-23 14:20:00,27.18,27.18,27.13,27.15,26200.0,22.2887,22.2887,22.2477,22.2641,26200.0
2008-05-23 14:25:00,27.15,27.2,27.15,27.2,24400.0,22.2641,22.3051,22.2641,22.3051,24400.0
2008-05-23 14:30:00,27.19,27.21,27.15,27.18,38000.0,22.2969,22.3133,22.2641,22.2887,38000.0
2008-05-23 14:35:00,27.17,27.19,27.12,27.14,16400.0,22.2805,22.2969,22.2395,22.2559,16400.0
2008-05-23 14:40:00,27.15,27.2,27.14,27.2,24700.0,22.2641,22.3051,22.2559,22.3051,24700.0
2008-05-23 14:45:00,27.2,27.22,27.19,27.2,35900.0,22.3051,22.3215,22.2969,22.3051,35900.0
2008-05-23 14:50:00,27.21,27.23,27.19,27.22,14100.0,22.3133,22.3297,22.2969,22.3215,14100.0
2008-05-23 14:55:00,27.21,27.24,27.16,27.2,16700.0,22.3133,22.3379,22.2723,22.3051,16700.0
2008-05-23 15:00:00,27.2,27.25,27.19,27.25,16000.0,22.3051,22.3461,22.2969,22.3461,16000.0
2008-05-23 15:05:00,27.24,27.24,27.2,27.2,19600.0,22.3379,22.3379,22.3051,22.3051,19600.0
2008-05-23 15:10:00,27.2,27.24,27.16,27.2,31300.0,22.3051,22.3379,22.2723,22.3051,31300.0
2008-05-23 15:15:00,27.2,27.21,27.17,27.17,44000.0,22.3051,22.3133,22.2805,22.2805,44000.0
2008-05-23 15:20:00,27.17,27.25,27.15,27.24,63000.0,22.2805,22.3461,22.2641,22.3379,63000.0
2008-05-23 15:25:00,27.25,27.25,27.19,27.21,38800.0,22.3461,22.3461,22.2969,22.3133,38800.0
2008-05-23 15:30:00,27.2,27.25,27.18,27.19,25500.0,22.3051,22.3461,22.2887,22.2969,25500.0
2008-05-23 15:35:00,27.19,27.22,27.17,27.19,56100.0,22.2969,22.3215,22.2805,22.2969,56100.0
2008-05-23 15:40:00,27.19,27.24,27.17,27.2,61700.0,22.2969,22.3379,22.2805,22.3051,61700.0
2008-05-23 15:45:00,27.2,27.25,27.19,27.25,73700.0,22.3051,22.3461,22.2969,22.3461,73700.0
2008-05-23 15:50:00,27.24,27.25,27.16,27.19,69800.0,22.3379,22.3461,22.2723,22.2969,69800.0
2008-05-23 15:55:00,27.19,27.24,27.18,27.18,97500.0,22.2969,22.3379,22.2887,22.2887,97500.0
2008-05-27 09:30:00,28.5,28.5,27.77,27.91,176600.0,23.3711,23.3711,22.7725,22.8873,176600.0
2008-05-27 09:35:00,27.87,28.1,27.83,28.09,55900.0,22.8545,23.0431,22.8217,23.0349,55900.0
2008-05-27 09:40:00,28.08,28.18,27.93,28.0,97300.0,23.0267,23.1087,22.9037,22.9611,97300.0
2008-05-27 09:45:00,28.0,28.3,28.0,28.21,78900.0,22.9611,23.2071,22.9611,23.1333,78900.0
2008-05-27 09:50:00,28.2,28.3,28.19,28.25,50600.0,23.1251,23.2071,23.1169,23.1661,50600.0
2008-05-27 09:55:00,28.26,28.35,28.22,28.24,59300.0,23.1743,23.2481,23.1415,23.1579,59300.0
2008-05-27 10:00:00,28.26,28.41,28.12,28.35,78100.0,23.1743,23.2973,23.0595,23.2481,78100.0
2008-05-27 10:05:00,28.34,28.48,28.32,28.43,74700.0,23.2399,23.3547,23.2235,23.3137,74700.0
2008-05-27 10:10:00,28.44,28.63,28.4,28.55,177100.0,23.3219,23.4777,23.2891,23.4121,177100.0
2008-05-27 10:15:00,28.53,28.56,28.33,28.35,64400.0,23.3957,23.4203,23.2317,23.2481,64400.0
2008-05-27 10:20:00,28.35,28.36,28.26,28.26,15300.0,23.2481,23.2563,23.1743,23.1743,15300.0
2008-05-27 10:25:00,28.26,28.31,28.2,28.23,35500.0,23.1743,23.2153,23.1251,23.1497,35500.0
2008-05-27 10:30:00,28.25,28.3,28.23,28.26,39100.0,23.1661,23.2071,23.1497,23.1743,39100.0
2008-05-27 10:35:00,28.26,28.26,28.2,28.2,14800.0,23.1743,23.1743,23.1251,23.1251,14800.0
2008-05-27 10:40:00,28.2,28.2,28.13,28.14,12600.0,23.1251,23.1251,23.0677,23.0759,12600.0
2008-05-27 10:45:00,28.14,28.21,28.13,28.21,24900.0,23.0759,23.1333,23.0677,23.1333,24900.0
2008-05-27 10:50:00,28.19,28.21,28.11,28.2,24800.0,23.1169,23.1333,23.0513,23.1251,24800.0
2008-05-27 10:55:00,28.2,28.22,28.16,28.21,24700.0,23.1251,23.1415,23.0923,23.1333,24700.0
2008-05-27 11:00:00,28.21,28.32,28.19,28.23,30400.0,23.1333,23.2235,23.1169,23.1497,30400.0
2008-05-27 11:05:00,28.26,28.34,28.2,28.23,34600.0,23.1743,23.2399,23.1251,23.1497,34600.0
2008-05-27 11:10:00,28.22,28.22,28.08,28.12,50300.0,23.1415,23.1415,23.0267,23.0595,50300.0
2008-05-27 11:15:00,28.1,28.14,27.97,28.14,56300.0,23.0431,23.0759,22.9365,23.0759,56300.0
2008-05-27 11:20:00,28.14,28.15,27.99,27.99,19100.0,23.0759,23.0841,22.9529,22.9529,19100.0
2008-05-27 11:25:00,27.98,28.01,27.92,27.96,33200.0,22.9447,22.9693,22.8955,22.9283,33200.0
2008-05-27 11:30:00,27.99,28.05,27.98,28.0,29400.0,22.9529,23.0021,22.9447,22.9611,29400.0
2008-05-27 11:35:00,28.0,28.07,27.99,27.99,32300.0,22.9611,23.0185,22.9529,22.9529,32300.0
2008-05-27 11:40:00,27.97,27.99,27.93,27.94,21400.0,22.9365,22.9529,22.9037,22.9119,21400.0
2008-05-27 11:45:00,27.95,27.96,27.85,27.86,20500.0,22.9201,22.9283,22.8381,22.8463,20500.0
2008-05-27 11:50:00,27.86,27.91,27.79,27.9,19100.0,22.8463,22.8873,22.7889,22.8791,19100.0
2008-05-27 11:55:00,27.9,27.94,27.83,27.83,20100.0,22.8791,22.9119,22.8217,22.8217,20100.0
2008-05-27 12:00:00,27.83,27.85,27.79,27.82,10600.0,22.8217,22.8381,22.7889,22.8135,10600.0
2008-05-27 12:05:00,27.83,27.83,27.77,27.79,17400.0,22.8217,22.8217,22.7725,22.7889,17400.0
2008-05-27 12:10:00,27.79,27.84,27.79,27.8,12500.0,22.7889,22.8299,22.7889,22.7971,12500.0
2008-05-27 12:15:00,27.82,27.82,27.72,27.76,23600.0,22.8135,22.8135,22.7315,22.7643,23600.0
2008-05-27 12:20:00,27.76,27.81,27.76,27.79,14800.0,22.7643,22.8053,22.7643,22.7889,14800.0
2008-05-27 12:25:00,27.8,27.85,27.73,27.73,144100.0,22.7971,22.8381,22.7397,22.7397,144100.0
2008-05-27 12:30:00,27.74,27.79,27.72,27.76,22900.0,22.7479,22.7889,22.7315,22.7643,22900.0
2008-05-27 12:35:00,27.76,27.77,27.73,27.77,36000.0,22.7643,22.7725,22.7397,22.7725,36000.0
2008-05-27 12:40:00,27.78,27.84,27.73,27.73,31200.0,22.7807,22.8299,22.7397,22.7397,31200.0
2008-05-27 12:45:00,27.74,27.8,27.74,27.77,27500.0,22.7479,22.7971,22.7479,22.7725,27500.0
2008-05-27 12:50:00,27.77,27.8,27.73,27.77,19000.0,22.7725,22.7971,22.7397,22.7725,19000.0
2008-05-27 12:55:00,27.77,27.94,27.77,27.84,30200.0,22.7725,22.9119,22.7725,22.8299,30200.0
2008-05-27 13:00:00,27.81,27.84,27.77,27.77,29600.0,22.8053,22.8299,22.7725,22.7725,29600.0
2008-05-27 13:05:00,27.77,27.78,27.74,27.74,8600.0,22.7725,22.7807,22.7479,22.7479,8600.0
2008-05-27 13:10:00,27.75,27.76,27.72,27.76,12500.0,22.7561,22.7643,22.7315,22.7643,12500.0
2008-05-27 13:15:00,27.75,27.76,27.73,27.73,4700.0,22.7561,22.7643,22.7397,22.7397,4700.0
2008-05-27 13:20:00,27.74,27.76,27.73,27.74,21300.0,22.7479,22.7643,22.7397,22.7479,21300.0
2008-05-27 13:25:00,27.75,27.75,27.67,27.67,21900.0,22.7561,22.7561,22.6905,22.6905,21900.0
2008-05-27 13:30:00,27.67,27.67,27.56,27.58,46000.0,22.6905,22.6905,22.6003,22.6167,46000.0
2008-05-27 13:35:00,27.59,27.6,27.57,27.59,20800.0,22.6249,22.6331,22.6085,22.6249,20800.0
2008-05-27 13:40:00,27.6,27.68,27.59,27.61,25500.0,22.6331,22.6987,22.6249,22.6413,25500.0
2008-05-27 13:45:00,27.64,27.64,27.58,27.58,11300.0,22.6659,22.6659,22.6167,22.6167,11300.0
2008-05-27 13:50:00,27.58,27.6,27.53,27.58,28700.0,22.6167,22.6331,22.5757,22.6167,28700.0
2008-05-27 13:55:00,27.58,27.62,27.57,27.59,32700.0,22.6167,22.6495,22.6085,22.6249,32700.0
2008-05-27 14:00:00,27.59,27.61,27.54,27.56,54500.0,22.6249,22.6413,22.5839,22.6003,54500.0
2008-05-27 14:05:00,27.56,27.59,27.56,27.58,13100.0,22.6003,22.6249,22.6003,22.6167,13100.0
2008-05-27 14:10:00,27.58,27.66,27.58,27.66,29500.0,22.6167,22.6823,22.6167,22.6823,29500.0
2008-05-27 14:15:00,27.66,27.7,27.6,27.61,45200.0,22.6823,22.7151,22.6331,22.6413,45200.0
2008-05-27 14:20:00,27.62,27.67,27.61,27.65,18400.0,22.6495,22.6905,22.6413,22.6741,18400.0
2008-05-27 14:25:00,27.65,27.66,27.59,27.6,134100.0,22.6741,22.6823,22.6249,22.6331,134100.0
2008-05-27 14:30:00,27.6,27.72,27.6,27.72,80900.0,22.6331,22.7315,22.6331,22.7315,80900.0
2008-05-27 14:35:00,27.71,27.78,27.69,27.72,62800.0,22.7233,22.7807,22.7069,22.7315,62800.0
2008-05-27 14:40:00,27.73,27.91,27.72,27.91,36100.0,22.7397,22.8873,22.7315,22.8873,36100.0
2008-05-27 14:45:00,27.9,27.92,27.88,27.9,15500.0,22.8791,22.8955,22.8627,22.8791,15500.0
2008-05-27 14:50:00,27.89,28.03,27.89,28.0,59200.0,22.8709,22.9857,22.8709,22.9611,59200.0
2008-05-27 14:55:00,28.0,28.04,27.99,28.01,17400.0,22.9611,22.9939,22.9529,22.9693,17400.0
2008-05-27 15:00:00,28.01,28.04,28.0,28.04,38100.0,22.9693,22.9939,22.9611,22.9939,38100.0
2008-05-27 15:05:00,28.03,28.17,28.0,28.09,74600.0,22.9857,23.1005,22.9611,23.0349,74600.0
2008-05-27 15:10:00,28.09,28.13,28.08,28.11,30800.0,23.0349,23.0677,23.0267,23.0513,30800.0
2008-05-27 15:15:00,28.1,28.16,28.08,28.09,44900.0,23.0431,23.0923,23.0267,23.0349,44900.0
2008-05-27 15:20:00,28.08,28.17,28.03,28.09,46400.0,23.0267,23.1005,22.9857,23.0349,46400.0
2008-05-27 15:25:00,28.1,28.2,28.09,28.15,41300.0,23.0431,23.1251,23.0349,23.0841,41300.0
2008-05-27 15:30:00,28.16,28.19,28.12,28.15,36500.0,23.0923,23.1169,23.0595,23.0841,36500.0
2008-05-27 15:35:00,28.15,28.22,28.15,28.21,62100.0,23.0841,23.1415,23.0841,23.1333,62100.0
2008-05-27 15:40:00,28.21,28.26,28.2,28.2,64900.0,23.1333,23.1743,23.1251,23.1251,64900.0
2008-05-27 15:45:00,28.2,28.23,28.19,28.22,66500.0,23.1251,23.1497,23.1169,23.1415,66500.0
2008-05-27 15:50:00,28.22,28.28,28.17,28.27,125800.0,23.1415,23.1907,23.1005,23.1825,125800.0
2008-05-27 15:55:00,28.26,28.28,28.16,28.25,137200.0,23.1743,23.1907,23.0923,23.1661,137200.0
2008-05-28 09:30:00,28.99,29.11,28.89,28.99,191200.0,23.7729,23.8713,23.6909,23.7729,191200.0
2008-05-28 09:35:00,28.99,29.19,28.99,29.17,79800.0,23.7729,23.9369,23.7729,23.9205,79800.0
2008-05-28 09:40:00,29.19,29.49,29.15,29.41,126800.0,23.9369,24.183,23.9041,24.1174,126800.0
2008-05-28 09:45:00,29.44,29.55,29.38,29.48,192500.0,24.142,24.2322,24.0928,24.1748,192500.0
2008-05-28 09:50:00,29.48,29.55,29.46,29.46,150300.0,24.1748,24.2322,24.1584,24.1584,150300.0
2008-05-28 09:55:00,29.46,29.62,29.37,29.55,145500.0,24.1584,24.2896,24.0845,24.2322,145500.0
2008-05-28 10:00:00,29.55,29.66,29.37,29.43,433200.0,24.2322,24.3224,24.0845,24.1338,433200.0
2008-05-28 10:05:00,29.43,29.48,29.32,29.37,287800.0,24.1338,24.1748,24.0435,24.0845,287800.0
2008-05-28 10:10:00,29.37,29.56,29.32,29.42,164800.0,24.0845,24.2404,24.0435,24.1256,164800.0
2008-05-28 10:15:00,29.44,29.66,29.44,29.56,116000.0,24.142,24.3224,24.142,24.2404,116000.0
2008-05-28 10:20:00,29.56,29.57,29.45,29.48,76200.0,24.2404,24.2486,24.1502,24.1748,76200.0
2008-05-28 10:25:00,29.48,29.6,29.47,29.55,172200.0,24.1748,24.2732,24.1666,24.2322,172200.0
2008-05-28 10:30:00,29.53,29.65,29.53,29.63,93400.0,24.2158,24.3142,24.2158,24.2978,93400.0
2008-05-28 10:35:00,29.65,29.8,29.59,29.66,94100.0,24.3142,24.4372,24.265,24.3224,94100.0
2008-05-28 10:40:00,29.66,29.79,29.6,29.72,39100.0,24.3224,24.429,24.2732,24.3716,39100.0
2008-05-28 10:45:00,29.74,29.78,29.6,29.67,30400.0,24.388,24.4208,24.2732,24.3306,30400.0
2008-05-28 10:50:00,29.65,29.73,29.51,29.51,25200.0,24.3142,24.3798,24.1994,24.1994,25200.0
2008-05-28 10:55:00,29.51,29.74,29.51,29.72,61000.0,24.1994,24.388,24.1994,24.3716,61000.0
2008-05-28 11:00:00,29.71,29.71,29.51,29.52,24000.0,24.3634,24.3634,24.1994,24.2076,24000.0
2008-05-28 11:05:00,29.51,29.58,29.49,29.51,35900.0,24.1994,24.2568,24.183,24.1994,35900.0
2008-05-28 11:10:00,29.53,29.55,29.49,29.5,77000.0,24.2158,24.2322,24.183,24.1912,77000.0
2008-05-28 11:15:00,29.5,29.64,29.5,29.52,29900.0,24.1912,24.306,24.1912,24.2076,29900.0
2008-05-28 11:20:00,29.51,29.59,29.49,29.5,38100.0,24.1994,24.265,24.183,24.1912,38100.0
2008-05-28 11:25:00,29.5,29.5,29.32,29.35,49000.0,24.1912,24.1912,24.0435,24.0681,49000.0
2008-05-28 11:30:00,29.35,29.38,29.23,29.34,46700.0,24.0681,24.0928,23.9697,24.0599,46700.0
2008-05-28 11:35:00,29.33,29.43,29.31,29.38,35400.0,24.0517,24.1338,24.0353,24.0928,35400.0
2008-05-28 11:40:00,29.36,29.46,29.29,29.44,32800.0,24.0763,24.1584,24.0189,24.142,32800.0
2008-05-28 11:45:00,29.43,29.49,29.37,29.41,31100.0,24.1338,24.183,24.0845,24.1174,31100.0
2008-05-28 11:50:00,29.4,29.47,29.36,29.37,37200.0,24.1092,24.1666,24.0763,24.0845,37200.0
2008-05-28 11:55:00,29.37,29.39,29.3,29.36,40600.0,24.0845,24.101,24.0271,24.0763,40600.0
2008-05-28 12:00:00,29.33,29.37,29.27,29.27,35700.0,24.0517,24.0845,24.0025,24.0025,35700.0
2008-05-28 12:05:00,29.28,29.33,29.19,29.25,53600.0,24.0107,24.0517,23.9369,23.9861,53600.0
2008-05-28 12:10:00,29.25,29.32,29.23,29.25,82800.0,23.9861,24.0435,23.9697,23.9861,82800.0
2008-05-28 12:15:00,29.27,29.35,29.25,29.34,55500.0,24.0025,24.0681,23.9861,24.0599,55500.0
2008-05-28 12:20:00,29.34,29.44,29.33,29.44,14600.0,24.0599,24.142,24.0517,24.142,14600.0
2008-05-28 12:25:00,29.44,29.54,29.43,29.5,28100.0,24.142,24.224,24.1338,24.1912,28100.0
2008-05-28 12:30:00,29.49,29.5,29.4,29.43,18900.0,24.183,24.1912,24.1092,24.1338,18900.0
2008-05-28 12:35:00,29.42,29.43,29.34,29.36,14800.0,24.1256,24.1338,24.0599,24.0763,14800.0
2008-05-28 12:40:00,29.35,29.37,29.29,29.29,18700.0,24.0681,24.0845,24.0189,24.0189,18700.0
2008-05-28 12:45:00,29.3,29.38,29.29,29.35,28800.0,24.0271,24.0928,24.0189,24.0681,28800.0
2008-05-28 12:50:00,29.35,29.35,29.25,29.28,20300.0,24.0681,24.0681,23.9861,24.0107,20300.0
2008-05-28 12:55:00,29.28,29.34,29.27,29.32,19100.0,24.0107,24.0599,24.0025,24.0435,19100.0
2008-05-28 13:00:00,29.31,29.32,29.27,29.27,13900.0,24.0353,24.0435,24.0025,24.0025,13900.0
2008-05-28 13:05:00,29.27,29.39,29.26,29.39,21200.0,24.0025,24.101,23.9943,24.101,21200.0
2008-05-28 13:10:00,29.37,29.44,29.36,29.43,22600.0,24.0845,24.142,24.0763,24.1338,22600.0
2008-05-28 13:15:00,29.42,29.55,29.41,29.55,26700.0,24.1256,24.2322,24.1174,24.2322,26700.0
2008-05-28 13:20:00,29.53,29.55,29.44,29.45,24700.0,24.2158,24.2322,24.142,24.1502,24700.0
2008-05-28 13:25:00,29.45,29.5,29.43,29.45,17900.0,24.1502,24.1912,24.1338,24.1502,17900.0
2008-05-28 13:30:00,29.44,29.52,29.41,29.42,25500.0,24.142,24.2076,24.1174,24.1256,25500.0
2008-05-28 13:35:00,29.42,29.56,29.41,29.56,34500.0,24.1256,24.2404,24.1174,24.2404,34500.0
2008-05-28 13:40:00,29.55,29.6,29.45,29.45,58300.0,24.2322,24.2732,24.1502,24.1502,58300.0
2008-05-28 13:45:00,29.45,29.46,29.35,29.36,27800.0,24.1502,24.1584,24.0681,24.0763,27800.0
2008-05-28 13:50:00,29.36,29.36,29.25,29.32,48500.0,24.0763,24.0763,23.9861,24.0435,48500.0
2008-05-28 13:55:00,29.32,29.36,29.28,29.31,22900.0,24.0435,24.0763,24.0107,24.0353,22900.0
2008-05-28 14:00:00,29.3,29.37,29.28,29.34,163200.0,24.0271,24.0845,24.0107,24.0599,163200.0
2008-05-28 14:05:00,29.35,29.42,29.31,29.4,67900.0,24.0681,24.1256,24.0353,24.1092,67900.0
2008-05-28 14:10:00,29.41,29.59,29.41,29.57,33800.0,24.1174,24.265,24.1174,24.2486,33800.0
2008-05-28 14:15:00,29.58,29.64,29.54,29.56,49100.0,24.2568,24.306,24.224,24.2404,49100.0
2008-05-28 14:20:00,29.58,29.64,29.36,29.51,91900.0,24.2568,24.306,24.0763,24.1994,91900.0
2008-05-28 14:25:00,29.5,29.57,29.45,29.49,23700.0,24.1912,24.2486,24.1502,24.183,23700.0
2008-05-28 14:30:00,29.48,29.53,29.41,29.41,84900.0,24.1748,24.2158,24.1174,24.1174,84900.0
2008-05-28 14:35:00,29.43,29.6,29.41,29.6,47300.0,24.1338,24.2732,24.1174,24.2732,47300.0
2008-05-28 14:40:00,29.59,29.65,29.53,29.63,28600.0,24.265,24.3142,24.2158,24.2978,28600.0
2008-05-28 14:45:00,29.64,29.69,29.58,29.61,43100.0,24.306,24.347,24.2568,24.2814,43100.0
2008-05-28 14:50:00,29.6,29.77,29.6,29.7,44300.0,24.2732,24.4126,24.2732,24.3552,44300.0
2008-05-28 14:55:00,29.7,29.71,29.66,29.7,32700.0,24.3552,24.3634,24.3224,24.3552,32700.0
2008-05-28 15:00:00,29.68,29.79,29.68,29.75,46300.0,24.3388,24.429,24.3388,24.3962,46300.0
2008-05-28 15:05:00,29.75,29.82,29.73,29.81,63700.0,24.3962,24.4536,24.3798,24.4454,63700.0
2008-05-28 15:10:00,29.82,29.82,29.75,29.82,66200.0,24.4536,24.4536,24.3962,24.4536,66200.0
2008-05-28 15:15:00,29.82,29.85,29.78,29.79,169400.0,24.4536,24.4782,24.4208,24.429,169400.0
2008-05-28 15:20:00,29.8,29.83,29.67,29.77,71300.0,24.4372,24.4618,24.3306,24.4126,71300.0
2008-05-28 15:25:00,29.79,29.88,29.77,29.84,118800.0,24.429,24.5028,24.4126,24.47,118800.0
2008-05-28 15:30:00,29.85,29.97,29.85,29.95,109400.0,24.4782,24.5766,24.4782,24.5602,109400.0
2008-05-28 15:35:00,29.95,29.99,29.85,29.96,84900.0,24.5602,24.593,24.4782,24.5684,84900.0
2008-05-28 15:40:00,29.96,30.05,29.95,30.0,150500.0,24.5684,24.6422,24.5602,24.6012,150500.0
2008-05-28 15:45:00,30.0,30.09,30.0,30.09,129600.0,24.6012,24.675,24.6012,24.675,129600.0
2008-05-28 15:50:00,30.09,30.09,30.0,30.02,88800.0,24.675,24.675,24.6012,24.6176,88800.0
2008-05-28 15:55:00,30.01,30.08,30.0,30.05,185700.0,24.6094,24.6668,24.6012,24.6422,185700.0
2008-05-29 09:30:00,29.45,29.7,29.44,29.54,73900.0,24.1502,24.3552,24.142,24.224,73900.0
2008-05-29 09:35:00,29.54,29.66,29.52,29.61,17300.0,24.224,24.3224,24.2076,24.2814,17300.0
2008-05-29 09:40:00,29.63,29.8,29.63,29.75,22800.0,24.2978,24.4372,24.2978,24.3962,22800.0
2008-05-29 09:45:00,29.75,29.96,29.71,29.95,46600.0,24.3962,24.5684,24.3634,24.5602,46600.0
2008-05-29 09:50:00,29.95,30.03,29.91,30.0,58700.0,24.5602,24.6258,24.5274,24.6012,58700.0
2008-05-29 09:55:00,30.0,30.05,29.98,30.02,65500.0,24.6012,24.6422,24.5848,24.6176,65500.0
2008-05-29 10:00:00,30.02,30.07,29.6,29.64,45800.0,24.6176,24.6586,24.2732,24.306,45800.0
2008-05-29 10:05:00,29.63,29.83,29.62,29.82,37600.0,24.2978,24.4618,24.2896,24.4536,37600.0
2008-05-29 10:10:00,29.81,29.85,29.68,29.7,21900.0,24.4454,24.4782,24.3388,24.3552,21900.0
2008-05-29 10:15:00,29.74,29.93,29.71,29.92,25100.0,24.388,24.5438,24.3634,24.5356,25100.0
2008-05-29 10:20:00,29.92,29.94,29.86,29.94,9900.0,24.5356,24.552,24.4864,24.552,9900.0
2008-05-29 10:25:00,29.92,30.05,29.89,29.93,39700.0,24.5356,24.6422,24.511,24.5438,39700.0
2008-05-29 10:30:00,29.89,29.95,29.79,29.86,124800.0,24.511,24.5602,24.429,24.4864,124800.0
2008-05-29 10:35:00,29.86,29.94,29.72,29.79,48700.0,24.4864,24.552,24.3716,24.429,48700.0
2008-05-29 10:40:00,29.79,29.88,29.64,29.79,20700.0,24.429,24.5028,24.306,24.429,20700.0
2008-05-29 10:45:00,29.81,29.96,29.81,29.86,12800.0,24.4454,24.5684,24.4454,24.4864,12800.0
2008-05-29 10:50:00,29.89,29.98,29.84,29.96,20600.0,24.511,24.5848,24.47,24.5684,20600.0
2008-05-29 10:55:00,29.97,29.97,29.8,29.84,10000.0,24.5766,24.5766,24.4372,24.47,10000.0
2008-05-29 11:00:00,29.84,29.85,29.66,29.66,20200.0,24.47,24.4782,24.3224,24.3224,20200.0
2008-05-29 11:05:00,29.66,29.68,29.54,29.57,35400.0,24.3224,24.3388,24.224,24.2486,35400.0
2008-05-29 11:10:00,29.58,29.59,29.53,29.58,24700.0,24.2568,24.265,24.2158,24.2568,24700.0
2008-05-29 11:15:00,29.57,29.65,29.57,29.58,28400.0,24.2486,24.3142,24.2486,24.2568,28400.0
2008-05-29 11:20:00,29.58,29.59,29.48,29.48,29800.0,24.2568,24.265,24.1748,24.1748,29800.0
2008-05-29 11:25:00,29.49,29.55,29.43,29.55,41200.0,24.183,24.2322,24.1338,24.2322,41200.0
2008-05-29 11:30:00,29.55,29.6,29.51,29.55,25200.0,24.2322,24.2732,24.1994,24.2322,25200.0
2008-05-29 11:35:00,29.54,29.7,29.54,29.68,18600.0,24.224,24.3552,24.224,24.3388,18600.0
2008-05-29 11:40:00,29.68,29.7,29.56,29.62,34700.0,24.3388,24.3552,24.2404,24.2896,34700.0
2008-05-29 11:45:00,29.6,29.63,29.55,29.63,36800.0,24.2732,24.2978,24.2322,24.2978,36800.0
2008-05-29 11:50:00,29.63,29.77,29.63,29.72,25900.0,24.2978,24.4126,24.2978,24.3716,25900.0
2008-05-29 11:55:00,29.72,29.74,29.7,29.72,10400.0,24.3716,24.388,24.3552,24.3716,10400.0
2008-05-29 12:00:00,29.73,29.73,29.65,29.7,28600.0,24.3798,24.3798,24.3142,24.3552,28600.0
2008-05-29 12:05:00,29.71,29.76,29.71,29.75,10000.0,24.3634,24.4044,24.3634,24.3962,10000.0
2008-05-29 12:10:00,29.75,29.87,29.75,29.85,18700.0,24.3962,24.4946,24.3962,24.4782,18700.0
2008-05-29 12:15:00,29.86,29.86,29.8,29.81,7500.0,24.4864,24.4864,24.4372,24.4454,7500.0
2008-05-29 12:20:00,29.81,29.82,29.79,29.79,11200.0,24.4454,24.4536,24.429,24.429,11200.0
2008-05-29 12:25:00,29.8,29.9,29.8,29.88,7900.0,24.4372,24.5192,24.4372,24.5028,7900.0
2008-05-29 12:30:00,29.86,29.88,29.81,29.85,13700.0,24.4864,24.5028,24.4454,24.4782,13700.0
2008-05-29 12:35:00,29.84,30.06,29.84,30.04,23200.0,24.47,24.6504,24.47,24.634,23200.0
2008-05-29 12:40:00,30.05,30.2,30.04,30.11,25900.0,24.6422,24.7652,24.634,24.6914,25900.0
2008-05-29 12:45:00,30.11,30.21,30.08,30.08,17800.0,24.6914,24.7734,24.6668,24.6668,17800.0
2008-05-29 12:50:00,30.07,30.14,29.99,30.05,22900.0,24.6586,24.716,24.593,24.6422,22900.0
2008-05-29 12:55:00,30.06,30.07,30.03,30.05,5900.0,24.6504,24.6586,24.6258,24.6422,5900.0
2008-05-29 13:00:00,30.05,30.12,30.03,30.11,11900.0,24.6422,24.6996,24.6258,24.6914,11900.0
2008-05-29 13:05:00,30.12,30.19,30.12,30.15,6900.0,24.6996,24.757,24.6996,24.7242,6900.0
2008-05-29 13:10:00,30.15,30.17,30.04,30.15,36200.0,24.7242,24.7406,24.634,24.7242,36200.0
2008-05-29 13:15:00,30.15,30.15,30.06,30.06,6600.0,24.7242,24.7242,24.6504,24.6504,6600.0
2008-05-29 13:20:00,30.07,30.11,30.06,30.09,17000.0,24.6586,24.6914,24.6504,24.675,17000.0
2008-05-29 13:25:00,30.09,30.11,30.03,30.03,36600.0,24.675,24.6914,24.6258,24.6258,36600.0
2008-05-29 13:30:00,30.04,30.15,30.02,30.14,30400.0,24.634,24.7242,24.6176,24.716,30400.0
2008-05-29 13:35:00,30.13,30.15,30.11,30.13,7400.0,24.7078,24.7242,24.6914,24.7078,7400.0
2008-05-29 13:40:00,30.13,30.13,30.06,30.09,21700.0,24.7078,24.7078,24.6504,24.675,21700.0
2008-05-29 13:45:00,30.09,30.14,30.08,30.14,12800.0,24.675,24.716,24.6668,24.716,12800.0
2008-05-29 13:50:00,30.13,30.13,30.03,30.05,10000.0,24.7078,24.7078,24.6258,24.6422,10000.0
2008-05-29 13:55:00,30.07,30.07,30.0,30.0,8900.0,24.6586,24.6586,24.6012,24.6012,8900.0
2008-05-29 14:00:00,30.0,30.07,29.95,29.98,26400.0,24.6012,24.6586,24.5602,24.5848,26400.0
2008-05-29 14:05:00,29.99,30.03,29.96,30.01,24700.0,24.593,24.6258,24.5684,24.6094,24700.0
2008-05-29 14:10:00,30.01,30.08,29.98,30.02,22500.0,24.6094,24.6668,24.5848,24.6176,22500.0
2008-05-29 14:15:00,30.02,30.09,30.02,30.06,8200.0,24.6176,24.675,24.6176,24.6504,8200.0
2008-05-29 14:20:00,30.06,30.07,30.05,30.05,9600.0,24.6504,24.6586,24.6422,24.6422,9600.0
2008-05-29 14:25:00,30.05,30.06,29.98,30.0,15100.0,24.6422,24.6504,24.5848,24.6012,15100.0
2008-05-29 14:30:00,29.98,30.02,29.94,29.99,12000.0,24.5848,24.6176,24.552,24.593,12000.0
2008-05-29 14:35:00,30.01,30.01,29.85,29.85,13600.0,24.6094,24.6094,24.4782,24.4782,13600.0
2008-05-29 14:40:00,29.85,29.88,29.85,29.87,3200.0,24.4782,24.5028,24.4782,24.4946,3200.0
2008-05-29 14:45:00,29.88,29.91,29.86,29.91,16900.0,24.5028,24.5274,24.4864,24.5274,16900.0
2008-05-29 14:50:00,29.91,29.98,29.91,29.96,11700.0,24.5274,24.5848,24.5274,24.5684,11700.0
2008-05-29 14:55:00,29.97,29.97,29.87,29.88,12000.0,24.5766,24.5766,24.4946,24.5028,12000.0
2008-05-29 15:00:00,29.88,29.9,29.86,29.88,13200.0,24.5028,24.5192,24.4864,24.5028,13200.0
2008-05-29 15:05:00,29.91,29.93,29.87,29.91,9800.0,24.5274,24.5438,24.4946,24.5274,9800.0
2008-05-29 15:10:00,29.9,29.93,29.86,29.87,11800.0,24.5192,24.5438,24.4864,24.4946,11800.0
2008-05-29 15:15:00,29.86,29.86,29.76,29.86,30500.0,24.4864,24.4864,24.4044,24.4864,30500.0
2008-05-29 15:20:00,29.87,29.91,29.78,29.8,23800.0,24.4946,24.5274,24.4208,24.4372,23800.0
2008-05-29 15:25:00,29.8,29.81,29.75,29.76,18200.0,24.4372,24.4454,24.3962,24.4044,18200.0
2008-05-29 15:30:00,29.76,29.8,29.72,29.76,26200.0,24.4044,24.4372,24.3716,24.4044,26200.0
2008-05-29 15:35:00,29.76,29.82,29.71,29.8,30600.0,24.4044,24.4536,24.3634,24.4372,30600.0
2008-05-29 15:40:00,29.8,29.83,29.76,29.82,31100.0,24.4372,24.4618,24.4044,24.4536,31100.0
2008-05-29 15:45:00,29.81,29.89,29.8,29.85,22000.0,24.4454,24.511,24.4372,24.4782,22000.0
2008-05-29 15:50:00,29.86,29.92,29.86,29.86,42200.0,24.4864,24.5356,24.4864,24.4864,42200.0
2008-05-29 15:55:00,29.86,29.92,29.82,29.84,80500.0,24.4864,24.5356,24.4536,24.47,80500.0
2008-05-30 09:30:00,29.84,29.84,29.46,29.68,19400.0,24.47,24.47,24.1584,24.3388,19400.0
2008-05-30 09:35:00,29.63,29.63,29.38,29.46,18600.0,24.2978,24.2978,24.0928,24.1584,18600.0
2008-05-30 09:40:00,29.49,29.49,29.37,29.4,26100.0,24.183,24.183,24.0845,24.1092,26100.0
2008-05-30 09:45:00,29.4,29.46,29.34,29.38,40200.0,24.1092,24.1584,24.0599,24.0928,40200.0
2008-05-30 09:50:00,29.38,29.4,29.3,29.39,38200.0,24.0928,24.1092,24.0271,24.101,38200.0
2008-05-30 09:55:00,29.39,29.39,29.3,29.35,29000.0,24.101,24.101,24.0271,24.0681,29000.0
2008-05-30 10:00:00,29.34,29.38,29.3,29.35,26000.0,24.0599,24.0928,24.0271,24.0681,26000.0
2008-05-30 10:05:00,29.37,29.41,29.32,29.41,45100.0,24.0845,24.1174,24.0435,24.1174,45100.0
2008-05-30 10:10:00,29.41,29.47,29.41,29.46,23800.0,24.1174,24.1666,24.1174,24.1584,23800.0
2008-05-30 10:15:00,29.45,29.45,29.34,29.37,23400.0,24.1502,24.1502,24.0599,24.0845,23400.0
2008-05-30 10:20:00,29.38,29.55,29.37,29.55,17300.0,24.0928,24.2322,24.0845,24.2322,17300.0
2008-05-30 10:25:00,29.55,29.55,29.46,29.51,66100.0,24.2322,24.2322,24.1584,24.1994,66100.0
2008-05-30 10:30:00,29.53,29.55,29.49,29.5,12200.0,24.2158,24.2322,24.183,24.1912,12200.0
2008-05-30 10:35:00,29.49,29.55,29.49,29.55,13200.0,24.183,24.2322,24.183,24.2322,13200.0
2008-05-30 10:40:00,29.55,29.55,29.39,29.41,38700.0,24.2322,24.2322,24.101,24.1174,38700.0
2008-05-30 10:45:00,29.42,29.55,29.42,29.52,33700.0,24.1256,24.2322,24.1256,24.2076,33700.0
2008-05-30 10:50:00,29.51,29.56,29.41,29.45,31700.0,24.1994,24.2404,24.1174,24.1502,31700.0
2008-05-30 10:55:00,29.43,29.55,29.4,29.55,42200.0,24.1338,24.2322,24.1092,24.2322,42200.0
2008-05-30 11:00:00,29.54,29.6,29.53,29.58,18000.0,24.224,24.2732,24.2158,24.2568,18000.0
2008-05-30 11:05:00,29.59,29.6,29.58,29.59,32700.0,24.265,24.2732,24.2568,24.265,32700.0
2008-05-30 11:10:00,29.59,29.6,29.52,29.56,21300.0,24.265,24.2732,24.2076,24.2404,21300.0
2008-05-30 11:15:00,29.56,29.58,29.42,29.48,34000.0,24.2404,24.2568,24.1256,24.1748,34000.0
2008-05-30 11:20:00,29.48,29.57,29.48,29.57,10200.0,24.1748,24.2486,24.1748,24.2486,10200.0
2008-05-30 11:25:00,29.57,29.6,29.57,29.58,6600.0,24.2486,24.2732,24.2486,24.2568,6600.0
2008-05-30 11:30:00,29.58,29.64,29.58,29.64,17300.0,24.2568,24.306,24.2568,24.306,17300.0
2008-05-30 11:35:00,29.64,29.7,29.62,29.7,27100.0,24.306,24.3552,24.2896,24.3552,27100.0
2008-05-30 11:40:00,29.7,29.7,29.68,29.69,7100.0,24.3552,24.3552,24.3388,24.347,7100.0
2008-05-30 11:45:00,29.69,29.7,29.66,29.66,11500.0,24.347,24.3552,24.3224,24.3224,11500.0
2008-05-30 11:50:00,29.66,29.7,29.66,29.7,12800.0,24.3224,24.3552,24.3224,24.3552,12800.0
2008-05-30 11:55:00,29.7,29.7,29.62,29.65,43800.0,24.3552,24.3552,24.2896,24.3142,43800.0
2008-05-30 12:00:00,29.65,29.7,29.63,29.69,7800.0,24.3142,24.3552,24.2978,24.347,7800.0
2008-05-30 12:05:00,29.69,29.73,29.69,29.72,13000.0,24.347,24.3798,24.347,24.3716,13000.0
2008-05-30 12:10:00,29.72,29.74,29.66,29.68,10800.0,24.3716,24.388,24.3224,24.3388,10800.0
2008-05-30 12:15:00,29.68,29.7,29.68,29.69,6300.0,24.3388,24.3552,24.3388,24.347,6300.0
2008-05-30 12:20:00,29.69,29.7,29.63,29.65,20300.0,24.347,24.3552,24.2978,24.3142,20300.0
2008-05-30 12:25:00,29.64,29.7,29.64,29.7,13700.0,24.306,24.3552,24.306,24.3552,13700.0
2008-05-30 12:30:00,29.69,29.75,29.69,29.73,15300.0,24.347,24.3962,24.347,24.3798,15300.0
2008-05-30 12:35:00,29.73,29.77,29.73,29.76,27400.0,24.3798,24.4126,24.3798,24.4044,27400.0
2008-05-30 12:40:00,29.77,29.79,29.75,29.76,9200.0,24.4126,24.429,24.3962,24.4044,9200.0
2008-05-30 12:45:00,29.76,29.8,29.75,29.77,8100.0,24.4044,24.4372,24.3962,24.4126,8100.0
2008-05-30 12:50:00,29.77,29.79,29.72,29.72,13800.0,24.4126,24.429,24.3716,24.3716,13800.0
2008-05-30 12:55:00,29.72,29.74,29.72,29.73,6100.0,24.3716,24.388,24.3716,24.3798,6100.0
2008-05-30 13:00:00,29.73,29.74,29.7,29.7,6200.0,24.3798,24.388,24.3552,24.3552,6200.0
2008-05-30 13:05:00,29.7,29.71,29.62,29.63,21900.0,24.3552,24.3634,24.2896,24.2978,21900.0
2008-05-30 13:10:00,29.63,29.64,29.51,29.57,31300.0,24.2978,24.306,24.1994,24.2486,31300.0
2008-05-30 13:15:00,29.57,29.62,29.53,29.62,21000.0,24.2486,24.2896,24.2158,24.2896,21000.0
2008-05-30 13:20:00,29.62,29.7,29.62,29.7,12700.0,24.2896,24.3552,24.2896,24.3552,12700.0
2008-05-30 13:25:00,29.7,29.74,29.69,29.72,18100.0,24.3552,24.388,24.347,24.3716,18100.0
2008-05-30 13:30:00,29.72,29.75,29.66,29.72,26200.0,24.3716,24.3962,24.3224,24.3716,26200.0
2008-05-30 13:35:00,29.71,29.75,29.65,29.75,53200.0,24.3634,24.3962,24.3142,24.3962,53200.0
2008-05-30 13:40:00,29.74,29.75,29.71,29.74,16000.0,24.388,24.3962,24.3634,24.388,16000.0
2008-05-30 13:45:00,29.74,29.75,29.72,29.73,16400.0,24.388,24.3962,24.3716,24.3798,16400.0
2008-05-30 13:50:00,29.73,29.75,29.67,29.7,30100.0,24.3798,24.3962,24.3306,24.3552,30100.0
2008-05-30 13:55:00,29.7,29.72,29.65,29.69,16700.0,24.3552,24.3716,24.3142,24.347,16700.0
2008-05-30 14:00:00,29.69,29.72,29.66,29.67,9700.0,24.347,24.3716,24.3224,24.3306,9700.0
2008-05-30 14:05:00,29.66,29.7,29.64,29.67,8500.0,24.3224,24.3552,24.306,24.3306,8500.0
2008-05-30 14:10:00,29.66,29.73,29.66,29.72,15100.0,24.3224,24.3798,24.3224,24.3716,15100.0
2008-05-30 14:15:00,29.69,29.74,29.69,29.7,11000.0,24.347,24.388,24.347,24.3552,11000.0
2008-05-30 14:20:00,29.7,29.75,29.69,29.72,16100.0,24.3552,24.3962,24.347,24.3716,16100.0
2008-05-30 14:25:00,29.72,29.75,29.7,29.75,16700.0,24.3716,24.3962,24.3552,24.3962,16700.0
2008-05-30 14:30:00,29.74,29.75,29.72,29.73,17700.0,24.388,24.3962,24.3716,24.3798,17700.0
2008-05-30 14:35:00,29.73,29.74,29.68,29.71,19500.0,24.3798,24.388,24.3388,24.3634,19500.0
2008-05-30 14:40:00,29.69,29.75,29.67,29.75,20400.0,24.347,24.3962,24.3306,24.3962,20400.0
2008-05-30 14:45:00,29.74,29.74,29.62,29.67,26000.0,24.388,24.388,24.2896,24.3306,26000.0
2008-05-30 14:50:00,29.67,29.69,29.61,29.69,23300.0,24.3306,24.347,24.2814,24.347,23300.0
2008-05-30 14:55:00,29.69,29.7,29.66,29.67,8300.0,24.347,24.3552,24.3224,24.3306,8300.0
2008-05-30 15:00:00,29.67,29.68,29.54,29.6,64400.0,24.3306,24.3388,24.224,24.2732,64400.0
2008-05-30 15:05:00,29.6,29.61,29.53,29.6,37400.0,24.2732,24.2814,24.2158,24.2732,37400.0
2008-05-30 15:10:00,29.6,29.66,29.59,29.63,12700.0,24.2732,24.3224,24.265,24.2978,12700.0
2008-05-30 15:15:00,29.63,29.63,29.56,29.6,20000.0,24.2978,24.2978,24.2404,24.2732,20000.0
2008-05-30 15:20:00,29.6,29.63,29.52,29.57,28600.0,24.2732,24.2978,24.2076,24.2486,28600.0
2008-05-30 15:25:00,29.57,29.59,29.46,29.52,69500.0,24.2486,24.265,24.1584,24.2076,69500.0
2008-05-30 15:30:00,29.52,29.6,29.5,29.56,44500.0,24.2076,24.2732,24.1912,24.2404,44500.0
2008-05-30 15:35:00,29.56,29.7,29.56,29.69,48400.0,24.2404,24.3552,24.2404,24.347,48400.0
2008-05-30 15:40:00,29.69,29.7,29.64,29.64,51200.0,24.347,24.3552,24.306,24.306,51200.0
2008-05-30 15:45:00,29.64,29.73,29.64,29.7,51500.0,24.306,24.3798,24.306,24.3552,51500.0
2008-05-30 15:50:00,29.7,29.82,29.7,29.79,75000.0,24.3552,24.4536,24.3552,24.429,75000.0
2008-05-30 15:55:00,29.78,29.86,29.74,29.76,188200.0,24.4208,24.4864,24.388,24.4044,188200.0
2008-06-02 09:30:00,29.75,29.95,29.75,29.78,61400.0,24.3962,24.5602,24.3962,24.4208,61400.0
2008-06-02 09:35:00,29.79,30.03,29.77,29.96,52500.0,24.429,24.6258,24.4126,24.5684,52500.0
2008-06-02 09:40:00,29.98,30.19,29.95,30.16,83700.0,24.5848,24.757,24.5602,24.7324,83700.0
2008-06-02 09:45:00,30.15,30.15,30.0,30.06,77800.0,24.7242,24.7242,24.6012,24.6504,77800.0
2008-06-02 09:50:00,30.06,30.16,30.04,30.09,38800.0,24.6504,24.7324,24.634,24.675,38800.0
2008-06-02 09:55:00,30.07,30.13,30.07,30.12,43900.0,24.6586,24.7078,24.6586,24.6996,43900.0
2008-06-02 10:00:00,30.1,30.16,30.09,30.15,47200.0,24.6832,24.7324,24.675,24.7242,47200.0
2008-06-02 10:05:00,30.14,30.27,30.1,30.16,59300.0,24.716,24.8226,24.6832,24.7324,59300.0
2008-06-02 10:10:00,30.15,30.22,30.09,30.11,42800.0,24.7242,24.7816,24.675,24.6914,42800.0
2008-06-02 10:15:00,30.11,30.12,30.0,30.0,26200.0,24.6914,24.6996,24.6012,24.6012,26200.0
2008-06-02 10:20:00,30.0,30.13,29.93,30.1,71500.0,24.6012,24.7078,24.5438,24.6832,71500.0
2008-06-02 10:25:00,30.1,30.16,30.05,30.15,54900.0,24.6832,24.7324,24.6422,24.7242,54900.0
2008-06-02 10:30:00,30.14,30.16,30.1,30.11,100000.0,24.716,24.7324,24.6832,24.6914,100000.0
2008-06-02 10:35:00,30.1,30.17,30.03,30.1,88300.0,24.6832,24.7406,24.6258,24.6832,88300.0
2008-06-02 10:40:00,30.1,30.14,30.04,30.13,59900.0,24.6832,24.716,24.634,24.7078,59900.0
2008-06-02 10:45:00,30.13,30.17,30.09,30.16,68800.0,24.7078,24.7406,24.675,24.7324,68800.0
2008-06-02 10:50:00,30.16,30.37,30.16,30.34,41000.0,24.7324,24.9046,24.7324,24.88,41000.0
2008-06-02 10:55:00,30.35,30.43,30.35,30.42,31600.0,24.8882,24.9538,24.8882,24.9456,31600.0
2008-06-02 11:00:00,30.44,30.5,30.28,30.37,75000.0,24.962,25.0112,24.8308,24.9046,75000.0
2008-06-02 11:05:00,30.36,30.38,30.22,30.25,24300.0,24.8964,24.9128,24.7816,24.8062,24300.0
2008-06-02 11:10:00,30.27,30.29,30.22,30.28,26200.0,24.8226,24.839,24.7816,24.8308,26200.0
2008-06-02 11:15:00,30.3,30.33,30.27,30.28,14900.0,24.8472,24.8718,24.8226,24.8308,14900.0
2008-06-02 11:20:00,30.27,30.32,30.26,30.3,22000.0,24.8226,24.8636,24.8144,24.8472,22000.0
2008-06-02 11:25:00,30.3,30.3,30.21,30.22,30900.0,24.8472,24.8472,24.7734,24.7816,30900.0
2008-06-02 11:30:00,30.22,30.28,30.21,30.24,15400.0,24.7816,24.8308,24.7734,24.798,15400.0
2008-06-02 11:35:00,30.26,30.27,30.11,30.24,32200.0,24.8144,24.8226,24.6914,24.798,32200.0
2008-06-02 11:40:00,30.24,30.25,30.13,30.14,29600.0,24.798,24.8062,24.7078,24.716,29600.0
2008-06-02 11:45:00,30.13,30.13,30.03,30.05,14300.0,24.7078,24.7078,24.6258,24.6422,14300.0
2008-06-02 11:50:00,30.05,30.07,30.03,30.03,26900.0,24.6422,24.6586,24.6258,24.6258,26900.0
2008-06-02 11:55:00,30.02,30.08,29.99,30.06,39200.0,24.6176,24.6668,24.593,24.6504,39200.0
2008-06-02 12:00:00,30.06,30.33,30.04,30.33,36000.0,24.6504,24.8718,24.634,24.8718,36000.0
2008-06-02 12:05:00,30.35,30.41,30.34,30.37,36700.0,24.8882,24.9374,24.88,24.9046,36700.0
2008-06-02 12:10:00,30.36,30.48,30.35,30.47,50800.0,24.8964,24.9948,24.8882,24.9866,50800.0
2008-06-02 12:15:00,30.46,30.52,30.44,30.47,19400.0,24.9784,25.0276,24.962,24.9866,19400.0
2008-06-02 12:20:00,30.46,30.55,30.46,30.52,20300.0,24.9784,25.0522,24.9784,25.0276,20300.0
2008-06-02 12:25:00,30.52,30.53,30.39,30.45,62700.0,25.0276,25.0358,24.921,24.9702,62700.0
2008-06-02 12:30:00,30.44,30.47,30.33,30.33,25400.0,24.962,24.9866,24.8718,24.8718,25400.0
2008-06-02 12:35:00,30.33,30.4,30.22,30.26,48400.0,24.8718,24.9292,24.7816,24.8144,48400.0
2008-06-02 12:40:00,30.25,30.32,30.19,30.29,34400.0,24.8062,24.8636,24.757,24.839,34400.0
2008-06-02 12:45:00,30.31,30.31,30.1,30.11,38300.0,24.8554,24.8554,24.6832,24.6914,38300.0
2008-06-02 12:50:00,30.11,30.15,30.02,30.15,16600.0,24.6914,24.7242,24.6176,24.7242,16600.0
2008-06-02 12:55:00,30.16,30.26,30.16,30.24,34000.0,24.7324,24.8144,24.7324,24.798,34000.0
2008-06-02 13:00:00,30.23,30.3,30.23,30.26,23400.0,24.7898,24.8472,24.7898,24.8144,23400.0
2008-06-02 13:05:00,30.26,30.31,30.25,30.28,17400.0,24.8144,24.8554,24.8062,24.8308,17400.0
2008-06-02 13:10:00,30.28,30.3,30.27,30.29,30400.0,24.8308,24.8472,24.8226,24.839,30400.0
2008-06-02 13:15:00,30.29,30.34,30.24,30.31,24900.0,24.839,24.88,24.798,24.8554,24900.0
2008-06-02 13:20:00,30.3,30.39,30.3,30.39,17800.0,24.8472,24.921,24.8472,24.921,17800.0
2008-06-02 13:25:00,30.39,30.47,30.39,30.46,27300.0,24.921,24.9866,24.921,24.9784,27300.0
2008-06-02 13:30:00,30.45,30.52,30.42,30.5,43800.0,24.9702,25.0276,24.9456,25.0112,43800.0
2008-06-02 13:35:00,30.5,30.53,30.48,30.51,31000.0,25.0112,25.0358,24.9948,25.0194,31000.0
2008-06-02 13:40:00,30.5,30.51,30.47,30.47,22700.0,25.0112,25.0194,24.9866,24.9866,22700.0
2008-06-02 13:45:00,30.48,30.51,30.41,30.5,27600.0,24.9948,25.0194,24.9374,25.0112,27600.0
2008-06-02 13:50:00,30.51,30.53,30.49,30.51,25800.0,25.0194,25.0358,25.003,25.0194,25800.0
2008-06-02 13:55:00,30.51,30.57,30.47,30.56,24000.0,25.0194,25.0686,24.9866,25.0604,24000.0
2008-06-02 14:00:00,30.56,30.56,30.5,30.53,25600.0,25.0604,25.0604,25.0112,25.0358,25600.0
2008-06-02 14:05:00,30.53,30.61,30.53,30.59,52100.0,25.0358,25.1014,25.0358,25.085,52100.0
2008-06-02 14:10:00,30.59,30.74,30.53,30.57,137500.0,25.085,25.208,25.0358,25.0686,137500.0
2008-06-02 14:15:00,30.58,30.73,30.58,30.67,59800.0,25.0768,25.1998,25.0768,25.1506,59800.0
2008-06-02 14:20:00,30.67,30.69,30.58,30.61,38000.0,25.1506,25.167,25.0768,25.1014,38000.0
2008-06-02 14:25:00,30.62,30.62,30.53,30.55,36200.0,25.1096,25.1096,25.0358,25.0522,36200.0
2008-06-02 14:30:00,30.56,30.59,30.5,30.56,40800.0,25.0604,25.085,25.0112,25.0604,40800.0
2008-06-02 14:35:00,30.56,30.61,30.47,30.51,29800.0,25.0604,25.1014,24.9866,25.0194,29800.0
2008-06-02 14:40:00,30.51,30.52,30.47,30.49,20900.0,25.0194,25.0276,24.9866,25.003,20900.0
2008-06-02 14:45:00,30.46,30.5,30.37,30.4,43700.0,24.9784,25.0112,24.9046,24.9292,43700.0
2008-06-02 14:50:00,30.38,30.4,30.35,30.35,25900.0,24.9128,24.9292,24.8882,24.8882,25900.0
2008-06-02 14:55:00,30.35,30.38,30.32,30.34,46600.0,24.8882,24.9128,24.8636,24.88,46600.0
2008-06-02 15:00:00,30.34,30.38,30.32,30.33,46300.0,24.88,24.9128,24.8636,24.8718,46300.0
2008-06-02 15:05:00,30.33,30.38,30.3,30.31,48500.0,24.8718,24.9128,24.8472,24.8554,48500.0
2008-06-02 15:10:00,30.32,30.36,30.31,30.32,49200.0,24.8636,24.8964,24.8554,24.8636,49200.0
2008-06-02 15:15:00,30.31,30.36,30.29,30.31,33100.0,24.8554,24.8964,24.839,24.8554,33100.0
2008-06-02 15:20:00,30.3,30.36,30.24,30.28,56300.0,24.8472,24.8964,24.798,24.8308,56300.0
2008-06-02 15:25:00,30.28,30.4,30.27,30.39,79100.0,24.8308,24.9292,24.8226,24.921,79100.0
2008-06-02 15:30:00,30.39,30.5,30.38,30.39,71700.0,24.921,25.0112,24.9128,24.921,71700.0
2008-06-02 15:35:00,30.39,30.45,30.38,30.39,37300.0,24.921,24.9702,24.9128,24.921,37300.0
2008-06-02 15:40:00,30.39,30.49,30.39,30.42,67900.0,24.921,25.003,24.921,24.9456,67900.0
2008-06-02 15:45:00,30.42,30.52,30.41,30.48,80200.0,24.9456,25.0276,24.9374,24.9948,80200.0
2008-06-02 15:50:00,30.47,30.49,30.42,30.42,60000.0,24.9866,25.003,24.9456,24.9456,60000.0
2008-06-02 15:55:00,30.42,30.43,30.35,30.36,108400.0,24.9456,24.9538,24.8882,24.8964,108400.0
2008-06-03 09:30:00,30.32,30.35,30.09,30.09,59600.0,24.8636,24.8882,24.675,24.675,59600.0
2008-06-03 09:35:00,30.07,30.18,29.83,29.83,38500.0,24.6586,24.7488,24.4618,24.4618,38500.0
2008-06-03 09:40:00,29.85,29.93,29.8,29.85,51500.0,24.4782,24.5438,24.4372,24.4782,51500.0
2008-06-03 09:45:00,29.82,29.89,29.76,29.77,52400.0,24.4536,24.511,24.4044,24.4126,52400.0
2008-06-03 09:50:00,29.77,29.77,29.54,29.57,39700.0,24.4126,24.4126,24.224,24.2486,39700.0
2008-06-03 09:55:00,29.58,29.63,29.5,29.55,43400.0,24.2568,24.2978,24.1912,24.2322,43400.0
2008-06-03 10:00:00,29.57,29.87,29.57,29.86,49500.0,24.2486,24.4946,24.2486,24.4864,49500.0
2008-06-03 10:05:00,29.85,29.98,29.83,29.9,53100.0,24.4782,24.5848,24.4618,24.5192,53100.0
2008-06-03 10:10:00,29.92,29.92,29.75,29.78,47800.0,24.5356,24.5356,24.3962,24.4208,47800.0
2008-06-03 10:15:00,29.79,29.89,29.77,29.83,27200.0,24.429,24.511,24.4126,24.4618,27200.0
2008-06-03 10:20:00,29.82,29.87,29.73,29.76,34700.0,24.4536,24.4946,24.3798,24.4044,34700.0
2008-06-03 10:25:00,29.73,29.75,29.66,29.72,17000.0,24.3798,24.3962,24.3224,24.3716,17000.0
2008-06-03 10:30:00,29.72,29.83,29.72,29.75,18900.0,24.3716,24.4618,24.3716,24.3962,18900.0
2008-06-03 10:35:00,29.76,29.76,29.67,29.69,21700.0,24.4044,24.4044,24.3306,24.347,21700.0
2008-06-03 10:40:00,29.67,29.71,29.65,29.65,28200.0,24.3306,24.3634,24.3142,24.3142,28200.0
2008-06-03 10:45:00,29.61,29.63,29.52,29.53,11800.0,24.2814,24.2978,24.2076,24.2158,11800.0
2008-06-03 10:50:00,29.53,29.57,29.52,29.54,12400.0,24.2158,24.2486,24.2076,24.224,12400.0
2008-06-03 10:55:00,29.53,29.58,29.44,29.52,25700.0,24.2158,24.2568,24.142,24.2076,25700.0
2008-06-03 11:00:00,29.5,29.54,29.5,29.5,22400.0,24.1912,24.224,24.1912,24.1912,22400.0
2008-06-03 11:05:00,29.51,29.54,29.47,29.48,20800.0,24.1994,24.224,24.1666,24.1748,20800.0
2008-06-03 11:10:00,29.48,29.54,29.42,29.5,41700.0,24.1748,24.224,24.1256,24.1912,41700.0
2008-06-03 11:15:00,29.48,29.54,29.41,29.5,43400.0,24.1748,24.224,24.1174,24.1912,43400.0
2008-06-03 11:20:00,29.49,29.86,29.49,29.85,87200.0,24.183,24.4864,24.183,24.4782,87200.0
2008-06-03 11:25:00,29.85,29.87,29.77,29.82,124500.0,24.4782,24.4946,24.4126,24.4536,124500.0
2008-06-03 11:30:00,29.83,29.85,29.8,29.82,43200.0,24.4618,24.4782,24.4372,24.4536,43200.0
2008-06-03 11:35:00,29.82,29.82,29.61,29.62,39200.0,24.4536,24.4536,24.2814,24.2896,39200.0
2008-06-03 11:40:00,29.62,29.62,29.54,29.54,21200.0,24.2896,24.2896,24.224,24.224,21200.0
2008-06-03 11:45:00,29.54,29.61,29.54,29.61,16700.0,24.224,24.2814,24.224,24.2814,16700.0
2008-06-03 11:50:00,29.61,29.61,29.55,29.58,15800.0,24.2814,24.2814,24.2322,24.2568,15800.0
2008-06-03 11:55:00,29.58,29.58,29.53,29.53,34300.0,24.2568,24.2568,24.2158,24.2158,34300.0
2008-06-03 12:00:00,29.54,29.55,29.42,29.47,67200.0,24.224,24.2322,24.1256,24.1666,67200.0
2008-06-03 12:05:00,29.46,29.47,29.45,29.46,14900.0,24.1584,24.1666,24.1502,24.1584,14900.0
2008-06-03 12:10:00,29.47,29.47,29.37,29.41,80600.0,24.1666,24.1666,24.0845,24.1174,80600.0
2008-06-03 12:15:00,29.41,29.42,29.39,29.39,14400.0,24.1174,24.1256,24.101,24.101,14400.0
2008-06-03 12:20:00,29.38,29.38,29.28,29.28,40300.0,24.0928,24.0928,24.0107,24.0107,40300.0
2008-06-03 12:25:00,29.28,29.32,29.19,29.19,42700.0,24.0107,24.0435,23.9369,23.9369,42700.0
2008-06-03 12:30:00,29.19,29.29,29.11,29.11,46300.0,23.9369,24.0189,23.8713,23.8713,46300.0
2008-06-03 12:35:00,29.11,29.21,29.11,29.19,27200.0,23.8713,23.9533,23.8713,23.9369,27200.0
2008-06-03 12:40:00,29.18,29.22,29.06,29.08,29700.0,23.9287,23.9615,23.8303,23.8467,29700.0
2008-06-03 12:45:00,29.08,29.21,29.06,29.17,29900.0,23.8467,23.9533,23.8303,23.9205,29900.0
2008-06-03 12:50:00,29.16,29.22,29.11,29.11,16200.0,23.9123,23.9615,23.8713,23.8713,16200.0
2008-06-03 12:55:00,29.14,29.19,29.11,29.19,8200.0,23.8959,23.9369,23.8713,23.9369,8200.0
2008-06-03 13:00:00,29.2,29.26,29.19,29.26,5200.0,23.9451,23.9943,23.9369,23.9943,5200.0
2008-06-03 13:05:00,29.26,29.3,29.19,29.23,20200.0,23.9943,24.0271,23.9369,23.9697,20200.0
2008-06-03 13:10:00,29.25,29.27,29.2,29.21,11300.0,23.9861,24.0025,23.9451,23.9533,11300.0
2008-06-03 13:15:00,29.2,29.26,29.2,29.26,11600.0,23.9451,23.9943,23.9451,23.9943,11600.0
2008-06-03 13:20:00,29.27,29.27,29.15,29.18,47600.0,24.0025,24.0025,23.9041,23.9287,47600.0
2008-06-03 13:25:00,29.19,29.21,29.13,29.15,31100.0,23.9369,23.9533,23.8877,23.9041,31100.0
2008-06-03 13:30:00,29.18,29.22,29.11,29.15,65400.0,23.9287,23.9615,23.8713,23.9041,65400.0
2008-06-03 13:35:00,29.14,29.25,29.07,29.07,23100.0,23.8959,23.9861,23.8385,23.8385,23100.0
2008-06-03 13:40:00,29.08,29.17,29.06,29.06,31800.0,23.8467,23.9205,23.8303,23.8303,31800.0
2008-06-03 13:45:00,29.06,29.06,29.0,29.02,42000.0,23.8303,23.8303,23.7811,23.7975,42000.0
2008-06-03 13:50:00,29.02,29.04,28.91,28.91,50100.0,23.7975,23.8139,23.7073,23.7073,50100.0
2008-06-03 13:55:00,28.91,28.95,28.8,28.91,30800.0,23.7073,23.7401,23.6171,23.7073,30800.0
2008-06-03 14:00:00,28.91,28.91,28.75,28.8,76200.0,23.7073,23.7073,23.5761,23.6171,76200.0
2008-06-03 14:05:00,28.8,28.87,28.72,28.87,38400.0,23.6171,23.6745,23.5515,23.6745,38400.0
2008-06-03 14:10:00,28.86,28.96,28.85,28.92,53200.0,23.6663,23.7483,23.6581,23.7155,53200.0
2008-06-03 14:15:00,28.91,28.95,28.86,28.92,44000.0,23.7073,23.7401,23.6663,23.7155,44000.0
2008-06-03 14:20:00,28.91,28.93,28.86,28.92,18700.0,23.7073,23.7237,23.6663,23.7155,18700.0
2008-06-03 14:25:00,28.91,28.97,28.85,28.87,57400.0,23.7073,23.7565,23.6581,23.6745,57400.0
2008-06-03 14:30:00,28.85,28.96,28.83,28.9,40200.0,23.6581,23.7483,23.6417,23.6991,40200.0
2008-06-03 14:35:00,28.89,28.98,28.86,28.93,22500.0,23.6909,23.7647,23.6663,23.7237,22500.0
2008-06-03 14:40:00,28.92,28.99,28.87,28.97,25200.0,23.7155,23.7729,23.6745,23.7565,25200.0
2008-06-03 14:45:00,28.95,29.0,28.92,28.93,43300.0,23.7401,23.7811,23.7155,23.7237,43300.0
2008-06-03 14:50:00,28.95,29.0,28.91,29.0,29900.0,23.7401,23.7811,23.7073,23.7811,29900.0
2008-06-03 14:55:00,29.0,29.06,28.95,29.0,33900.0,23.7811,23.8303,23.7401,23.7811,33900.0
2008-06-03 15:00:00,28.99,29.1,28.92,29.08,101800.0,23.7729,23.8631,23.7155,23.8467,101800.0
2008-06-03 15:05:00,29.1,29.18,29.04,29.12,80700.0,23.8631,23.9287,23.8139,23.8795,80700.0
2008-06-03 15:10:00,29.11,29.14,29.01,29.02,63900.0,23.8713,23.8959,23.7893,23.7975,63900.0
2008-06-03 15:15:00,29.03,29.03,28.92,28.94,58600.0,23.8057,23.8057,23.7155,23.7319,58600.0
2008-06-03 15:20:00,28.93,29.0,28.9,28.95,83500.0,23.7237,23.7811,23.6991,23.7401,83500.0
2008-06-03 15:25:00,28.95,29.0,28.87,29.0,50900.0,23.7401,23.7811,23.6745,23.7811,50900.0
2008-06-03 15:30:00,29.0,29.04,28.9,29.01,66000.0,23.7811,23.8139,23.6991,23.7893,66000.0
2008-06-03 15:35:00,29.01,29.04,28.96,29.03,61900.0,23.7893,23.8139,23.7483,23.8057,61900.0
2008-06-03 15:40:00,29.01,29.11,28.98,29.06,59300.0,23.7893,23.8713,23.7647,23.8303,59300.0
2008-06-03 15:45:00,29.06,29.15,29.06,29.12,48200.0,23.8303,23.9041,23.8303,23.8795,48200.0
2008-06-03 15:50:00,29.12,29.17,29.04,29.07,113500.0,23.8795,23.9205,23.8139,23.8385,113500.0
2008-06-03 15:55:00,29.07,29.11,29.0,29.0,105400.0,23.8385,23.8713,23.7811,23.7811,105400.0
2008-06-04 09:30:00,28.85,28.85,28.7,28.79,26700.0,23.783,23.783,23.6593,23.7335,26700.0
2008-06-04 09:35:00,28.79,28.82,28.67,28.67,36600.0,23.7335,23.7583,23.6346,23.6346,36600.0
2008-06-04 09:40:00,28.66,28.73,28.66,28.7,69700.0,23.6264,23.6841,23.6264,23.6593,69700.0
2008-06-04 09:45:00,28.69,28.73,28.66,28.7,201900.0,23.6511,23.6841,23.6264,23.6593,201900.0
2008-06-04 09:50:00,28.7,28.73,28.65,28.69,106500.0,23.6593,23.6841,23.6181,23.6511,106500.0
2008-06-04 09:55:00,28.7,28.71,28.66,28.66,27300.0,23.6593,23.6676,23.6264,23.6264,27300.0
2008-06-04 10:00:00,28.67,28.74,28.54,28.63,109300.0,23.6346,23.6923,23.5274,23.6016,109300.0
2008-06-04 10:05:00,28.63,28.65,28.52,28.57,64400.0,23.6016,23.6181,23.511,23.5522,64400.0
2008-06-04 10:10:00,28.55,28.6,28.49,28.6,56100.0,23.5357,23.5769,23.4862,23.5769,56100.0
2008-06-04 10:15:00,28.6,28.61,28.54,28.6,29300.0,23.5769,23.5851,23.5274,23.5769,29300.0
2008-06-04 10:20:00,28.6,28.77,28.55,28.77,57800.0,23.5769,23.717,23.5357,23.717,57800.0
2008-06-04 10:25:00,28.76,29.04,28.76,28.97,43200.0,23.7088,23.9396,23.7088,23.8819,43200.0
2008-06-04 10:30:00,28.96,29.0,28.87,28.93,43400.0,23.8737,23.9067,23.7995,23.8489,43400.0
2008-06-04 10:35:00,28.92,29.21,28.82,29.03,68900.0,23.8407,24.0798,23.7583,23.9314,68900.0
2008-06-04 10:40:00,29.02,29.07,28.9,28.98,41600.0,23.9231,23.9644,23.8242,23.8902,41600.0
2008-06-04 10:45:00,28.98,28.99,28.78,28.78,70700.0,23.8902,23.8984,23.7253,23.7253,70700.0
2008-06-04 10:50:00,28.78,29.17,28.73,29.17,70600.0,23.7253,24.0468,23.6841,24.0468,70600.0
2008-06-04 10:55:00,29.17,29.28,29.15,29.22,50100.0,24.0468,24.1375,24.0303,24.088,50100.0
2008-06-04 11:00:00,29.19,29.2,29.05,29.07,29200.0,24.0633,24.0715,23.9479,23.9644,29200.0
2008-06-04 11:05:00,29.08,29.16,29.02,29.1,51800.0,23.9726,24.0386,23.9231,23.9891,51800.0
2008-06-04 11:10:00,29.08,29.3,29.07,29.29,70200.0,23.9726,24.154,23.9644,24.1457,70200.0
2008-06-04 11:15:00,29.3,29.45,29.19,29.25,94200.0,24.154,24.2776,24.0633,24.1127,94200.0
2008-06-04 11:20:00,29.24,29.24,29.14,29.16,43000.0,24.1045,24.1045,24.0221,24.0386,43000.0
2008-06-04 11:25:00,29.16,29.38,29.15,29.34,85700.0,24.0386,24.2199,24.0303,24.1869,85700.0
2008-06-04 11:30:00,29.33,29.41,29.28,29.31,36900.0,24.1787,24.2446,24.1375,24.1622,36900.0
2008-06-04 11:35:00,29.31,29.34,29.27,29.31,45600.0,24.1622,24.1869,24.1292,24.1622,45600.0
2008-06-04 11:40:00,29.3,29.31,29.02,29.02,97200.0,24.154,24.1622,23.9231,23.9231,97200.0
2008-06-04 11:45:00,29.03,29.07,29.0,29.04,22000.0,23.9314,23.9644,23.9067,23.9396,22000.0
2008-06-04 11:50:00,29.03,29.12,29.03,29.12,35200.0,23.9314,24.0056,23.9314,24.0056,35200.0
2008-06-04 11:55:00,29.13,29.13,29.05,29.06,28400.0,24.0138,24.0138,23.9479,23.9561,28400.0
2008-06-04 12:00:00,29.06,29.07,29.04,29.06,46000.0,23.9561,23.9644,23.9396,23.9561,46000.0
2008-06-04 12:05:00,29.06,29.11,29.01,29.02,50700.0,23.9561,23.9973,23.9149,23.9231,50700.0
2008-06-04 12:10:00,29.02,29.04,29.01,29.01,5000.0,23.9231,23.9396,23.9149,23.9149,5000.0
2008-06-04 12:15:00,29.02,29.1,29.01,29.04,19400.0,23.9231,23.9891,23.9149,23.9396,19400.0
2008-06-04 12:20:00,29.04,29.05,28.91,28.92,21600.0,23.9396,23.9479,23.8325,23.8407,21600.0
2008-06-04 12:25:00,28.91,28.92,28.85,28.86,23000.0,23.8325,23.8407,23.783,23.7912,23000.0
2008-06-04 12:30:00,28.87,28.88,28.81,28.84,39100.0,23.7995,23.8077,23.75,23.7748,39100.0
2008-06-04 12:35:00,28.84,28.88,28.8,28.83,13800.0,23.7748,23.8077,23.7418,23.7665,13800.0
2008-06-04 12:40:00,28.85,28.85,28.76,28.77,10500.0,23.783,23.783,23.7088,23.717,10500.0
2008-06-04 12:45:00,28.78,28.83,28.75,28.75,48600.0,23.7253,23.7665,23.7006,23.7006,48600.0
2008-06-04 12:50:00,28.73,28.73,28.69,28.7,14900.0,23.6841,23.6841,23.6511,23.6593,14900.0
2008-06-04 12:55:00,28.71,28.72,28.68,28.68,24400.0,23.6676,23.6758,23.6429,23.6429,24400.0
2008-06-04 13:00:00,28.7,28.75,28.7,28.73,12900.0,23.6593,23.7006,23.6593,23.6841,12900.0
2008-06-04 13:05:00,28.72,28.75,28.66,28.69,33600.0,23.6758,23.7006,23.6264,23.6511,33600.0
2008-06-04 13:10:00,28.69,28.72,28.65,28.69,14400.0,23.6511,23.6758,23.6181,23.6511,14400.0
2008-06-04 13:15:00,28.67,28.74,28.64,28.71,22900.0,23.6346,23.6923,23.6099,23.6676,22900.0
2008-06-04 13:20:00,28.71,28.74,28.7,28.7,11000.0,23.6676,23.6923,23.6593,23.6593,11000.0
2008-06-04 13:25:00,28.69,28.87,28.68,28.87,19200.0,23.6511,23.7995,23.6429,23.7995,19200.0
2008-06-04 13:30:00,28.86,28.89,28.86,28.87,9100.0,23.7912,23.816,23.7912,23.7995,9100.0
2008-06-04 13:35:00,28.86,28.88,28.81,28.82,8800.0,23.7912,23.8077,23.75,23.7583,8800.0
2008-06-04 13:40:00,28.82,28.9,28.8,28.85,16100.0,23.7583,23.8242,23.7418,23.783,16100.0
2008-06-04 13:45:00,28.87,28.87,28.79,28.79,10900.0,23.7995,23.7995,23.7335,23.7335,10900.0
2008-06-04 13:50:00,28.8,28.93,28.79,28.91,15900.0,23.7418,23.8489,23.7335,23.8325,15900.0
2008-06-04 13:55:00,28.91,28.93,28.86,28.86,9900.0,23.8325,23.8489,23.7912,23.7912,9900.0
2008-06-04 14:00:00,28.88,28.88,28.84,28.86,10900.0,23.8077,23.8077,23.7748,23.7912,10900.0
2008-06-04 14:05:00,28.87,28.87,28.63,28.63,30500.0,23.7995,23.7995,23.6016,23.6016,30500.0
2008-06-04 14:10:00,28.6,28.62,28.42,28.45,46400.0,23.5769,23.5934,23.4285,23.4532,46400.0
2008-06-04 14:15:00,28.44,28.53,28.39,28.4,22800.0,23.445,23.5192,23.4038,23.412,22800.0
2008-06-04 14:20:00,28.4,28.44,28.38,28.42,15900.0,23.412,23.445,23.3955,23.4285,15900.0
2008-06-04 14:25:00,28.41,28.45,28.35,28.39,32000.0,23.4203,23.4532,23.3708,23.4038,32000.0
2008-06-04 14:30:00,28.36,28.41,28.32,28.37,31500.0,23.3791,23.4203,23.3461,23.3873,31500.0
2008-06-04 14:35:00,28.37,28.43,28.37,28.42,17100.0,23.3873,23.4368,23.3873,23.4285,17100.0
2008-06-04 14:40:00,28.4,28.44,28.37,28.37,23900.0,23.412,23.445,23.3873,23.3873,23900.0
2008-06-04 14:45:00,28.36,28.36,28.24,28.28,27300.0,23.3791,23.3791,23.2801,23.3131,27300.0
2008-06-04 14:50:00,28.28,28.29,28.18,28.21,22600.0,23.3131,23.3214,23.2307,23.2554,22600.0
2008-06-04 14:55:00,28.19,28.28,28.16,28.2,36000.0,23.2389,23.3131,23.2142,23.2472,36000.0
2008-06-04 15:00:00,28.2,28.31,28.18,28.28,31500.0,23.2472,23.3378,23.2307,23.3131,31500.0
2008-06-04 15:05:00,28.26,28.43,28.23,28.38,45900.0,23.2966,23.4368,23.2719,23.3955,45900.0
2008-06-04 15:10:00,28.38,28.41,28.34,28.38,29800.0,23.3955,23.4203,23.3626,23.3955,29800.0
2008-06-04 15:15:00,28.38,28.43,28.28,28.41,64600.0,23.3955,23.4368,23.3131,23.4203,64600.0
2008-06-04 15:20:00,28.43,28.44,28.33,28.42,24400.0,23.4368,23.445,23.3543,23.4285,24400.0
2008-06-04 15:25:00,28.42,28.45,28.26,28.27,58700.0,23.4285,23.4532,23.2966,23.3049,58700.0
2008-06-04 15:30:00,28.25,28.37,28.24,28.31,34300.0,23.2884,23.3873,23.2801,23.3378,34300.0
2008-06-04 15:35:00,28.33,28.48,28.32,28.47,41700.0,23.3543,23.478,23.3461,23.4697,41700.0
2008-06-04 15:40:00,28.47,28.51,28.42,28.49,65700.0,23.4697,23.5027,23.4285,23.4862,65700.0
2008-06-04 15:45:00,28.49,28.62,28.46,28.53,64200.0,23.4862,23.5934,23.4615,23.5192,64200.0
2008-06-04 15:50:00,28.53,28.55,28.43,28.45,42100.0,23.5192,23.5357,23.4368,23.4532,42100.0
2008-06-04 15:55:00,28.45,28.52,28.41,28.44,69400.0,23.4532,23.511,23.4203,23.445,69400.0
2008-06-05 09:30:00,28.62,28.63,28.58,28.59,29700.0,23.5934,23.6016,23.5604,23.5687,29700.0
2008-06-05 09:35:00,28.6,28.65,28.53,28.6,45900.0,23.5769,23.6181,23.5192,23.5769,45900.0
2008-06-05 09:40:00,28.6,28.76,28.59,28.75,40100.0,23.5769,23.7088,23.5687,23.7006,40100.0
2008-06-05 09:45:00,28.74,28.75,28.69,28.71,22700.0,23.6923,23.7006,23.6511,23.6676,22700.0
2008-06-05 09:50:00,28.72,28.82,28.72,28.81,21500.0,23.6758,23.7583,23.6758,23.75,21500.0
2008-06-05 09:55:00,28.81,28.83,28.79,28.79,22600.0,23.75,23.7665,23.7335,23.7335,22600.0
2008-06-05 10:00:00,28.79,28.81,28.66,28.77,38000.0,23.7335,23.75,23.6264,23.717,38000.0
2008-06-05 10:05:00,28.78,28.93,28.78,28.87,14400.0,23.7253,23.8489,23.7253,23.7995,14400.0
2008-06-05 10:10:00,28.89,28.93,28.76,28.93,30900.0,23.816,23.8489,23.7088,23.8489,30900.0
2008-06-05 10:15:00,28.93,28.95,28.86,28.91,18100.0,23.8489,23.8654,23.7912,23.8325,18100.0
2008-06-05 10:20:00,28.85,28.9,28.84,28.88,11300.0,23.783,23.8242,23.7748,23.8077,11300.0
2008-06-05 10:25:00,28.88,28.89,28.85,28.88,12700.0,23.8077,23.816,23.783,23.8077,12700.0
2008-06-05 10:30:00,28.88,28.9,28.85,28.9,20400.0,23.8077,23.8242,23.783,23.8242,20400.0
2008-06-05 10:35:00,28.91,28.95,28.85,28.87,18300.0,23.8325,23.8654,23.783,23.7995,18300.0
2008-06-05 10:40:00,28.87,29.02,28.84,29.02,32000.0,23.7995,23.9231,23.7748,23.9231,32000.0
2008-06-05 10:45:00,29.03,29.06,28.99,29.0,18600.0,23.9314,23.9561,23.8984,23.9067,18600.0
2008-06-05 10:50:00,29.02,29.14,29.01,29.11,25900.0,23.9231,24.0221,23.9149,23.9973,25900.0
2008-06-05 10:55:00,29.12,29.16,29.0,29.05,36500.0,24.0056,24.0386,23.9067,23.9479,36500.0
2008-06-05 11:00:00,29.06,29.06,28.96,29.01,31800.0,23.9561,23.9561,23.8737,23.9149,31800.0
2008-06-05 11:05:00,29.0,29.02,28.96,28.99,14800.0,23.9067,23.9231,23.8737,23.8984,14800.0
2008-06-05 11:10:00,28.99,28.99,28.96,28.97,14000.0,23.8984,23.8984,23.8737,23.8819,14000.0
2008-06-05 11:15:00,28.97,28.98,28.91,28.95,36900.0,23.8819,23.8902,23.8325,23.8654,36900.0
2008-06-05 11:20:00,28.95,28.99,28.87,28.89,15400.0,23.8654,23.8984,23.7995,23.816,15400.0
2008-06-05 11:25:00,28.88,28.96,28.87,28.96,12400.0,23.8077,23.8737,23.7995,23.8737,12400.0
2008-06-05 11:30:00,28.96,29.07,28.95,29.06,73500.0,23.8737,23.9644,23.8654,23.9561,73500.0
2008-06-05 11:35:00,29.06,29.07,29.02,29.06,11900.0,23.9561,23.9644,23.9231,23.9561,11900.0
2008-06-05 11:40:00,29.05,29.07,29.02,29.05,22300.0,23.9479,23.9644,23.9231,23.9479,22300.0
2008-06-05 11:45:00,29.05,29.12,29.04,29.1,10900.0,23.9479,24.0056,23.9396,23.9891,10900.0
2008-06-05 11:50:00,29.09,29.12,29.04,29.09,14900.0,23.9808,24.0056,23.9396,23.9808,14900.0
2008-06-05 11:55:00,29.1,29.12,29.08,29.09,10600.0,23.9891,24.0056,23.9726,23.9808,10600.0
2008-06-05 12:00:00,29.1,29.12,29.09,29.1,14800.0,23.9891,24.0056,23.9808,23.9891,14800.0
2008-06-05 12:05:00,29.1,29.1,29.05,29.09,8000.0,23.9891,23.9891,23.9479,23.9808,8000.0
2008-06-05 12:10:00,29.09,29.11,29.01,29.04,16100.0,23.9808,23.9973,23.9149,23.9396,16100.0
2008-06-05 12:15:00,29.06,29.11,29.06,29.08,16000.0,23.9561,23.9973,23.9561,23.9726,16000.0
2008-06-05 12:20:00,29.09,29.18,29.08,29.18,20000.0,23.9808,24.055,23.9726,24.055,20000.0
2008-06-05 12:25:00,29.17,29.2,29.12,29.17,26300.0,24.0468,24.0715,24.0056,24.0468,26300.0
2008-06-05 12:30:00,29.17,29.18,29.15,29.15,7100.0,24.0468,24.055,24.0303,24.0303,7100.0
2008-06-05 12:35:00,29.13,29.13,29.09,29.13,5900.0,24.0138,24.0138,23.9808,24.0138,5900.0
2008-06-05 12:40:00,29.13,29.17,29.12,29.15,2700.0,24.0138,24.0468,24.0056,24.0303,2700.0
2008-06-05 12:45:00,29.16,29.17,29.16,29.17,7200.0,24.0386,24.0468,24.0386,24.0468,7200.0
2008-06-05 12:50:00,29.16,29.18,29.11,29.14,18500.0,24.0386,24.055,23.9973,24.0221,18500.0
2008-06-05 12:55:00,29.14,29.17,29.12,29.15,9400.0,24.0221,24.0468,24.0056,24.0303,9400.0
2008-06-05 13:00:00,29.15,29.17,29.15,29.17,4900.0,24.0303,24.0468,24.0303,24.0468,4900.0
2008-06-05 13:05:00,29.17,29.18,29.17,29.17,6800.0,24.0468,24.055,24.0468,24.0468,6800.0
2008-06-05 13:10:00,29.18,29.19,29.09,29.09,12600.0,24.055,24.0633,23.9808,23.9808,12600.0
2008-06-05 13:15:00,29.08,29.1,29.05,29.09,11300.0,23.9726,23.9891,23.9479,23.9808,11300.0
2008-06-05 13:20:00,29.1,29.12,29.01,29.02,50900.0,23.9891,24.0056,23.9149,23.9231,50900.0
2008-06-05 13:25:00,29.03,29.13,29.03,29.11,33200.0,23.9314,24.0138,23.9314,23.9973,33200.0
2008-06-05 13:30:00,29.11,29.18,29.11,29.18,8600.0,23.9973,24.055,23.9973,24.055,8600.0
2008-06-05 13:35:00,29.19,29.2,29.15,29.2,18600.0,24.0633,24.0715,24.0303,24.0715,18600.0
2008-06-05 13:40:00,29.19,29.21,29.13,29.14,17600.0,24.0633,24.0798,24.0138,24.0221,17600.0
2008-06-05 13:45:00,29.14,29.14,29.05,29.05,14800.0,24.0221,24.0221,23.9479,23.9479,14800.0
2008-06-05 13:50:00,29.06,29.11,29.03,29.03,20600.0,23.9561,23.9973,23.9314,23.9314,20600.0
2008-06-05 13:55:00,29.03,29.04,28.95,28.95,25800.0,23.9314,23.9396,23.8654,23.8654,25800.0
2008-06-05 14:00:00,28.95,28.96,28.82,28.84,45800.0,23.8654,23.8737,23.7583,23.7748,45800.0
2008-06-05 14:05:00,28.84,28.85,28.69,28.73,105400.0,23.7748,23.783,23.6511,23.6841,105400.0
2008-06-05 14:10:00,28.73,28.89,28.64,28.79,64300.0,23.6841,23.816,23.6099,23.7335,64300.0
2008-06-05 14:15:00,28.78,28.82,28.73,28.8,19500.0,23.7253,23.7583,23.6841,23.7418,19500.0
2008-06-05 14:20:00,28.8,28.8,28.64,28.74,27300.0,23.7418,23.7418,23.6099,23.6923,27300.0
2008-06-05 14:25:00,28.71,28.75,28.66,28.67,27700.0,23.6676,23.7006,23.6264,23.6346,27700.0
2008-06-05 14:30:00,28.67,28.69,28.52,28.52,54000.0,23.6346,23.6511,23.511,23.511,54000.0
2008-06-05 14:35:00,28.52,28.56,28.47,28.52,52400.0,23.511,23.5439,23.4697,23.511,52400.0
2008-06-05 14:40:00,28.51,28.51,28.46,28.48,24800.0,23.5027,23.5027,23.4615,23.478,24800.0
2008-06-05 14:45:00,28.49,28.51,28.48,28.5,21500.0,23.4862,23.5027,23.478,23.4945,21500.0
2008-06-05 14:50:00,28.5,28.55,28.47,28.53,21300.0,23.4945,23.5357,23.4697,23.5192,21300.0
2008-06-05 14:55:00,28.53,28.66,28.53,28.65,20700.0,23.5192,23.6264,23.5192,23.6181,20700.0
2008-06-05 15:00:00,28.65,28.72,28.59,28.68,28100.0,23.6181,23.6758,23.5687,23.6429,28100.0
2008-06-05 15:05:00,28.68,28.83,28.66,28.83,19000.0,23.6429,23.7665,23.6264,23.7665,19000.0
2008-06-05 15:10:00,28.82,28.82,28.74,28.74,66000.0,23.7583,23.7583,23.6923,23.6923,66000.0
2008-06-05 15:15:00,28.73,28.76,28.69,28.72,21800.0,23.6841,23.7088,23.6511,23.6758,21800.0
2008-06-05 15:20:00,28.73,28.79,28.71,28.79,22900.0,23.6841,23.7335,23.6676,23.7335,22900.0
2008-06-05 15:25:00,28.79,28.82,28.75,28.79,22200.0,23.7335,23.7583,23.7006,23.7335,22200.0
2008-06-05 15:30:00,28.79,28.8,28.72,28.72,42700.0,23.7335,23.7418,23.6758,23.6758,42700.0
2008-06-05 15:35:00,28.72,28.77,28.69,28.69,31300.0,23.6758,23.717,23.6511,23.6511,31300.0
2008-06-05 15:40:00,28.7,28.71,28.6,28.61,72200.0,23.6593,23.6676,23.5769,23.5851,72200.0
2008-06-05 15:45:00,28.61,28.63,28.57,28.63,68300.0,23.5851,23.6016,23.5522,23.6016,68300.0
2008-06-05 15:50:00,28.63,28.73,28.59,28.67,111600.0,23.6016,23.6841,23.5687,23.6346,111600.0
2008-06-05 15:55:00,28.67,28.76,28.66,28.66,69000.0,23.6346,23.7088,23.6264,23.6264,69000.0
2008-06-06 09:30:00,28.17,28.17,27.61,27.8,96900.0,23.2224,23.2224,22.7608,22.9174,96900.0
2008-06-06 09:35:00,27.8,27.82,27.72,27.78,38200.0,22.9174,22.9339,22.8515,22.9009,38200.0
2008-06-06 09:40:00,27.78,27.79,27.52,27.52,44200.0,22.9009,22.9092,22.6866,22.6866,44200.0
2008-06-06 09:45:00,27.53,27.58,27.36,27.42,39100.0,22.6948,22.7361,22.5547,22.6042,39100.0
2008-06-06 09:50:00,27.43,27.48,27.33,27.46,39700.0,22.6124,22.6536,22.53,22.6371,39700.0
2008-06-06 09:55:00,27.45,27.62,27.4,27.61,37100.0,22.6289,22.769,22.5877,22.7608,37100.0
2008-06-06 10:00:00,27.6,27.64,27.53,27.6,44700.0,22.7525,22.7855,22.6948,22.7525,44700.0
2008-06-06 10:05:00,27.61,27.7,27.6,27.68,66000.0,22.7608,22.835,22.7525,22.8185,66000.0
2008-06-06 10:10:00,27.68,27.72,27.63,27.66,25600.0,22.8185,22.8515,22.7773,22.802,25600.0
2008-06-06 10:15:00,27.67,27.78,27.65,27.73,19100.0,22.8102,22.9009,22.7938,22.8597,19100.0
2008-06-06 10:20:00,27.71,27.89,27.7,27.89,26400.0,22.8432,22.9916,22.835,22.9916,26400.0
2008-06-06 10:25:00,27.89,27.92,27.77,27.8,13400.0,22.9916,23.0163,22.8927,22.9174,13400.0
2008-06-06 10:30:00,27.78,27.82,27.67,27.81,18400.0,22.9009,22.9339,22.8102,22.9257,18400.0
2008-06-06 10:35:00,27.82,27.82,27.67,27.69,18000.0,22.9339,22.9339,22.8102,22.8267,18000.0
2008-06-06 10:40:00,27.69,27.69,27.65,27.65,18000.0,22.8267,22.8267,22.7938,22.7938,18000.0
2008-06-06 10:45:00,27.66,27.7,27.61,27.7,34600.0,22.802,22.835,22.7608,22.835,34600.0
2008-06-06 10:50:00,27.71,27.75,27.62,27.71,15900.0,22.8432,22.8762,22.769,22.8432,15900.0
2008-06-06 10:55:00,27.69,27.71,27.62,27.62,11900.0,22.8267,22.8432,22.769,22.769,11900.0
2008-06-06 11:00:00,27.61,27.63,27.53,27.57,77900.0,22.7608,22.7773,22.6948,22.7278,77900.0
2008-06-06 11:05:00,27.58,27.63,27.55,27.58,28500.0,22.7361,22.7773,22.7113,22.7361,28500.0
2008-06-06 11:10:00,27.59,27.63,27.56,27.58,29100.0,22.7443,22.7773,22.7196,22.7361,29100.0
2008-06-06 11:15:00,27.58,27.68,27.53,27.68,49700.0,22.7361,22.8185,22.6948,22.8185,49700.0
2008-06-06 11:20:00,27.69,27.72,27.63,27.68,22700.0,22.8267,22.8515,22.7773,22.8185,22700.0
2008-06-06 11:25:00,27.67,27.69,27.64,27.66,25300.0,22.8102,22.8267,22.7855,22.802,25300.0
2008-06-06 11:30:00,27.66,27.74,27.66,27.73,23200.0,22.802,22.8679,22.802,22.8597,23200.0
2008-06-06 11:35:00,27.73,27.85,27.72,27.83,32700.0,22.8597,22.9586,22.8515,22.9421,32700.0
2008-06-06 11:40:00,27.84,27.86,27.8,27.8,34200.0,22.9504,22.9669,22.9174,22.9174,34200.0
2008-06-06 11:45:00,27.8,27.86,27.8,27.8,41300.0,22.9174,22.9669,22.9174,22.9174,41300.0
2008-06-06 11:50:00,27.8,27.82,27.77,27.78,7900.0,22.9174,22.9339,22.8927,22.9009,7900.0
2008-06-06 11:55:00,27.76,27.76,27.69,27.73,10800.0,22.8844,22.8844,22.8267,22.8597,10800.0
2008-06-06 12:00:00,27.73,27.74,27.69,27.69,14900.0,22.8597,22.8679,22.8267,22.8267,14900.0
2008-06-06 12:05:00,27.68,27.68,27.61,27.65,47800.0,22.8185,22.8185,22.7608,22.7938,47800.0
2008-06-06 12:10:00,27.66,27.68,27.62,27.65,44700.0,22.802,22.8185,22.769,22.7938,44700.0
2008-06-06 12:15:00,27.65,27.68,27.63,27.66,19900.0,22.7938,22.8185,22.7773,22.802,19900.0
2008-06-06 12:20:00,27.65,27.67,27.64,27.65,23400.0,22.7938,22.8102,22.7855,22.7938,23400.0
2008-06-06 12:25:00,27.65,27.66,27.63,27.65,26900.0,22.7938,22.802,22.7773,22.7938,26900.0
2008-06-06 12:30:00,27.67,27.75,27.61,27.65,39700.0,22.8102,22.8762,22.7608,22.7938,39700.0
2008-06-06 12:35:00,27.67,27.72,27.66,27.71,21600.0,22.8102,22.8515,22.802,22.8432,21600.0
2008-06-06 12:40:00,27.71,27.72,27.66,27.66,30400.0,22.8432,22.8515,22.802,22.802,30400.0
2008-06-06 12:45:00,27.65,27.7,27.65,27.67,9100.0,22.7938,22.835,22.7938,22.8102,9100.0
2008-06-06 12:50:00,27.66,27.68,27.61,27.66,13600.0,22.802,22.8185,22.7608,22.802,13600.0
2008-06-06 12:55:00,27.64,27.66,27.64,27.66,13700.0,22.7855,22.802,22.7855,22.802,13700.0
2008-06-06 13:00:00,27.67,27.68,27.53,27.55,48600.0,22.8102,22.8185,22.6948,22.7113,48600.0
2008-06-06 13:05:00,27.57,27.57,27.5,27.53,72000.0,22.7278,22.7278,22.6701,22.6948,72000.0
2008-06-06 13:10:00,27.53,27.63,27.53,27.53,27100.0,22.6948,22.7773,22.6948,22.6948,27100.0
2008-06-06 13:15:00,27.55,27.55,27.5,27.5,29500.0,22.7113,22.7113,22.6701,22.6701,29500.0
2008-06-06 13:20:00,27.51,27.56,27.5,27.56,20100.0,22.6783,22.7196,22.6701,22.7196,20100.0
2008-06-06 13:25:00,27.55,27.55,27.5,27.51,9600.0,22.7113,22.7113,22.6701,22.6783,9600.0
2008-06-06 13:30:00,27.5,27.51,27.47,27.5,27400.0,22.6701,22.6783,22.6454,22.6701,27400.0
2008-06-06 13:35:00,27.5,27.55,27.5,27.5,34000.0,22.6701,22.7113,22.6701,22.6701,34000.0
2008-06-06 13:40:00,27.51,27.53,27.41,27.43,50400.0,22.6783,22.6948,22.5959,22.6124,50400.0
2008-06-06 13:45:00,27.43,27.44,27.35,27.36,36800.0,22.6124,22.6206,22.5464,22.5547,36800.0
2008-06-06 13:50:00,27.36,27.44,27.31,27.43,109000.0,22.5547,22.6206,22.5135,22.6124,109000.0
2008-06-06 13:55:00,27.45,27.5,27.39,27.39,16800.0,22.6289,22.6701,22.5794,22.5794,16800.0
2008-06-06 14:00:00,27.4,27.41,27.36,27.39,19000.0,22.5877,22.5959,22.5547,22.5794,19000.0
2008-06-06 14:05:00,27.39,27.42,27.38,27.38,15400.0,22.5794,22.6042,22.5712,22.5712,15400.0
2008-06-06 14:10:00,27.37,27.41,27.36,27.36,20900.0,22.5629,22.5959,22.5547,22.5547,20900.0
2008-06-06 14:15:00,27.37,27.41,27.34,27.36,52800.0,22.5629,22.5959,22.5382,22.5547,52800.0
2008-06-06 14:20:00,27.37,27.38,27.34,27.36,40400.0,22.5629,22.5712,22.5382,22.5547,40400.0
2008-06-06 14:25:00,27.36,27.44,27.28,27.34,66900.0,22.5547,22.6206,22.4887,22.5382,66900.0
2008-06-06 14:30:00,27.34,27.41,27.33,27.4,21600.0,22.5382,22.5959,22.53,22.5877,21600.0
2008-06-06 14:35:00,27.4,27.43,27.36,27.38,31400.0,22.5877,22.6124,22.5547,22.5712,31400.0
2008-06-06 14:40:00,27.4,27.44,27.35,27.35,42600.0,22.5877,22.6206,22.5464,22.5464,42600.0
2008-06-06 14:45:00,27.36,27.38,27.32,27.34,45900.0,22.5547,22.5712,22.5217,22.5382,45900.0
2008-06-06 14:50:00,27.34,27.38,27.33,27.35,15400.0,22.5382,22.5712,22.53,22.5464,15400.0
2008-06-06 14:55:00,27.35,27.43,27.35,27.42,21300.0,22.5464,22.6124,22.5464,22.6042,21300.0
2008-06-06 15:00:00,27.42,27.46,27.34,27.35,48400.0,22.6042,22.6371,22.5382,22.5464,48400.0
2008-06-06 15:05:00,27.35,27.46,27.27,27.46,35100.0,22.5464,22.6371,22.4805,22.6371,35100.0
2008-06-06 15:10:00,27.46,27.5,27.36,27.42,32900.0,22.6371,22.6701,22.5547,22.6042,32900.0
2008-06-06 15:15:00,27.43,27.45,27.35,27.4,29600.0,22.6124,22.6289,22.5464,22.5877,29600.0
2008-06-06 15:20:00,27.4,27.43,27.36,27.41,34600.0,22.5877,22.6124,22.5547,22.5959,34600.0
2008-06-06 15:25:00,27.41,27.43,27.38,27.42,31500.0,22.5959,22.6124,22.5712,22.6042,31500.0
2008-06-06 15:30:00,27.42,27.43,27.35,27.38,76300.0,22.6042,22.6124,22.5464,22.5712,76300.0
2008-06-06 15:35:00,27.39,27.46,27.36,27.4,48900.0,22.5794,22.6371,22.5547,22.5877,48900.0
2008-06-06 15:40:00,27.41,27.42,27.37,27.41,60200.0,22.5959,22.6042,22.5629,22.5959,60200.0
2008-06-06 15:45:00,27.4,27.45,27.37,27.39,56300.0,22.5877,22.6289,22.5629,22.5794,56300.0
2008-06-06 15:50:00,27.39,27.48,27.33,27.35,116600.0,22.5794,22.6536,22.53,22.5464,116600.0
2008-06-06 15:55:00,27.34,27.43,27.34,27.4,99100.0,22.5382,22.6124,22.5382,22.5877,99100.0
2008-06-09 09:30:00,27.66,27.72,27.42,27.7,36300.0,22.802,22.8515,22.6042,22.835,36300.0
2008-06-09 09:35:00,27.69,27.75,27.6,27.6,15000.0,22.8267,22.8762,22.7525,22.7525,15000.0
2008-06-09 09:40:00,27.63,27.66,27.54,27.58,62200.0,22.7773,22.802,22.7031,22.7361,62200.0
2008-06-09 09:45:00,27.56,27.61,27.53,27.55,27300.0,22.7196,22.7608,22.6948,22.7113,27300.0
2008-06-09 09:50:00,27.55,27.68,27.55,27.63,38200.0,22.7113,22.8185,22.7113,22.7773,38200.0
2008-06-09 09:55:00,27.65,27.66,27.55,27.6,35200.0,22.7938,22.802,22.7113,22.7525,35200.0
2008-06-09 10:00:00,27.6,27.7,27.48,27.54,34700.0,22.7525,22.835,22.6536,22.7031,34700.0
2008-06-09 10:05:00,27.52,27.63,27.5,27.53,29900.0,22.6866,22.7773,22.6701,22.6948,29900.0
2008-06-09 10:10:00,27.55,27.67,27.55,27.67,40200.0,22.7113,22.8102,22.7113,22.8102,40200.0
2008-06-09 10:15:00,27.67,27.73,27.59,27.59,31300.0,22.8102,22.8597,22.7443,22.7443,31300.0
2008-06-09 10:20:00,27.62,27.62,27.45,27.47,47000.0,22.769,22.769,22.6289,22.6454,47000.0
2008-06-09 10:25:00,27.5,27.6,27.46,27.51,43200.0,22.6701,22.7525,22.6371,22.6783,43200.0
2008-06-09 10:30:00,27.49,27.51,27.36,27.39,44200.0,22.6619,22.6783,22.5547,22.5794,44200.0
2008-06-09 10:35:00,27.38,27.45,27.35,27.4,27200.0,22.5712,22.6289,22.5464,22.5877,27200.0
2008-06-09 10:40:00,27.41,27.43,27.37,27.43,67400.0,22.5959,22.6124,22.5629,22.6124,67400.0
2008-06-09 10:45:00,27.44,27.46,27.4,27.44,44900.0,22.6206,22.6371,22.5877,22.6206,44900.0
2008-06-09 10:50:00,27.45,27.5,27.43,27.43,64200.0,22.6289,22.6701,22.6124,22.6124,64200.0
2008-06-09 10:55:00,27.45,27.5,27.44,27.48,25100.0,22.6289,22.6701,22.6206,22.6536,25100.0
2008-06-09 11:00:00,27.47,27.52,27.47,27.5,50200.0,22.6454,22.6866,22.6454,22.6701,50200.0
2008-06-09 11:05:00,27.5,27.5,27.46,27.47,36700.0,22.6701,22.6701,22.6371,22.6454,36700.0
2008-06-09 11:10:00,27.47,27.52,27.46,27.51,22000.0,22.6454,22.6866,22.6371,22.6783,22000.0
2008-06-09 11:15:00,27.51,27.53,27.5,27.53,23000.0,22.6783,22.6948,22.6701,22.6948,23000.0
2008-06-09 11:20:00,27.53,27.54,27.53,27.54,8900.0,22.6948,22.7031,22.6948,22.7031,8900.0
2008-06-09 11:25:00,27.54,27.54,27.53,27.53,7100.0,22.7031,22.7031,22.6948,22.6948,7100.0
2008-06-09 11:30:00,27.54,27.56,27.52,27.52,9800.0,22.7031,22.7196,22.6866,22.6866,9800.0
2008-06-09 11:35:00,27.53,27.56,27.53,27.55,56800.0,22.6948,22.7196,22.6948,22.7113,56800.0
2008-06-09 11:40:00,27.55,27.56,27.51,27.55,15100.0,22.7113,22.7196,22.6783,22.7113,15100.0
2008-06-09 11:45:00,27.55,27.56,27.52,27.52,23700.0,22.7113,22.7196,22.6866,22.6866,23700.0
2008-06-09 11:50:00,27.54,27.57,27.53,27.55,65700.0,22.7031,22.7278,22.6948,22.7113,65700.0
2008-06-09 11:55:00,27.54,27.56,27.53,27.55,40700.0,22.7031,22.7196,22.6948,22.7113,40700.0
2008-06-09 12:00:00,27.55,27.56,27.54,27.55,22200.0,22.7113,22.7196,22.7031,22.7113,22200.0
2008-06-09 12:05:00,27.55,27.61,27.55,27.59,16900.0,22.7113,22.7608,22.7113,22.7443,16900.0
2008-06-09 12:10:00,27.6,27.61,27.59,27.6,15600.0,22.7525,22.7608,22.7443,22.7525,15600.0
2008-06-09 12:15:00,27.6,27.61,27.6,27.6,9700.0,22.7525,22.7608,22.7525,22.7525,9700.0
2008-06-09 12:20:00,27.6,27.64,27.6,27.63,12100.0,22.7525,22.7855,22.7525,22.7773,12100.0
2008-06-09 12:25:00,27.64,27.65,27.6,27.61,15900.0,22.7855,22.7938,22.7525,22.7608,15900.0
2008-06-09 12:30:00,27.61,27.61,27.6,27.6,2100.0,22.7608,22.7608,22.7525,22.7525,2100.0
2008-06-09 12:35:00,27.6,27.61,27.6,27.6,2600.0,22.7525,22.7608,22.7525,22.7525,2600.0
2008-06-09 12:40:00,27.61,27.64,27.61,27.64,3600.0,22.7608,22.7855,22.7608,22.7855,3600.0
2008-06-09 12:45:00,27.63,27.7,27.62,27.7,68000.0,22.7773,22.835,22.769,22.835,68000.0
2008-06-09 12:50:00,27.68,27.78,27.68,27.73,105200.0,22.8185,22.9009,22.8185,22.8597,105200.0
2008-06-09 12:55:00,27.74,27.83,27.73,27.83,222900.0,22.8679,22.9421,22.8597,22.9421,222900.0
2008-06-09 13:00:00,27.83,27.84,27.75,27.75,105000.0,22.9421,22.9504,22.8762,22.8762,105000.0
2008-06-09 13:05:00,27.75,27.76,27.66,27.68,51700.0,22.8762,22.8844,22.802,22.8185,51700.0
2008-06-09 13:10:00,27.7,27.7,27.65,27.65,10700.0,22.835,22.835,22.7938,22.7938,10700.0
2008-06-09 13:15:00,27.65,27.67,27.54,27.57,36100.0,22.7938,22.8102,22.7031,22.7278,36100.0
2008-06-09 13:20:00,27.55,27.56,27.5,27.5,7300.0,22.7113,22.7196,22.6701,22.6701,7300.0
2008-06-09 13:25:00,27.5,27.53,27.5,27.52,7900.0,22.6701,22.6948,22.6701,22.6866,7900.0
2008-06-09 13:30:00,27.5,27.52,27.5,27.52,3800.0,22.6701,22.6866,22.6701,22.6866,3800.0
2008-06-09 13:35:00,27.52,27.53,27.5,27.52,12100.0,22.6866,22.6948,22.6701,22.6866,12100.0
2008-06-09 13:40:00,27.52,27.58,27.48,27.56,32800.0,22.6866,22.7361,22.6536,22.7196,32800.0
2008-06-09 13:45:00,27.57,27.59,27.52,27.52,14000.0,22.7278,22.7443,22.6866,22.6866,14000.0
2008-06-09 13:50:00,27.5,27.53,27.44,27.48,62000.0,22.6701,22.6948,22.6206,22.6536,62000.0
2008-06-09 13:55:00,27.48,27.55,27.46,27.54,41000.0,22.6536,22.7113,22.6371,22.7031,41000.0
2008-06-09 14:00:00,27.56,27.56,27.48,27.52,17400.0,22.7196,22.7196,22.6536,22.6866,17400.0
2008-06-09 14:05:00,27.55,27.57,27.48,27.5,110300.0,22.7113,22.7278,22.6536,22.6701,110300.0
2008-06-09 14:10:00,27.5,27.52,27.49,27.5,22900.0,22.6701,22.6866,22.6619,22.6701,22900.0
2008-06-09 14:15:00,27.5,27.54,27.47,27.52,32400.0,22.6701,22.7031,22.6454,22.6866,32400.0
2008-06-09 14:20:00,27.52,27.52,27.45,27.46,15900.0,22.6866,22.6866,22.6289,22.6371,15900.0
2008-06-09 14:25:00,27.45,27.58,27.44,27.54,12900.0,22.6289,22.7361,22.6206,22.7031,12900.0
2008-06-09 14:30:00,27.53,27.53,27.48,27.5,14600.0,22.6948,22.6948,22.6536,22.6701,14600.0
2008-06-09 14:35:00,27.5,27.57,27.49,27.54,18500.0,22.6701,22.7278,22.6619,22.7031,18500.0
2008-06-09 14:40:00,27.53,27.54,27.48,27.48,13900.0,22.6948,22.7031,22.6536,22.6536,13900.0
2008-06-09 14:45:00,27.47,27.53,27.47,27.49,18200.0,22.6454,22.6948,22.6454,22.6619,18200.0
2008-06-09 14:50:00,27.49,27.51,27.42,27.43,20700.0,22.6619,22.6783,22.6042,22.6124,20700.0
2008-06-09 14:55:00,27.43,27.46,27.39,27.41,14400.0,22.6124,22.6371,22.5794,22.5959,14400.0
2008-06-09 15:00:00,27.39,27.44,27.39,27.39,16300.0,22.5794,22.6206,22.5794,22.5794,16300.0
2008-06-09 15:05:00,27.38,27.41,27.33,27.34,20500.0,22.5712,22.5959,22.53,22.5382,20500.0
2008-06-09 15:10:00,27.32,27.39,27.3,27.32,77800.0,22.5217,22.5794,22.5052,22.5217,77800.0
2008-06-09 15:15:00,27.34,27.34,27.25,27.3,13600.0,22.5382,22.5382,22.464,22.5052,13600.0
2008-06-09 15:20:00,27.32,27.37,27.2,27.25,16000.0,22.5217,22.5629,22.4228,22.464,16000.0
2008-06-09 15:25:00,27.26,27.26,27.18,27.23,8900.0,22.4723,22.4723,22.4063,22.4475,8900.0
2008-06-09 15:30:00,27.25,27.32,27.22,27.28,26100.0,22.464,22.5217,22.4393,22.4887,26100.0
2008-06-09 15:35:00,27.27,27.33,27.26,27.3,20500.0,22.4805,22.53,22.4723,22.5052,20500.0
2008-06-09 15:40:00,27.27,27.42,27.26,27.42,20100.0,22.4805,22.6042,22.4723,22.6042,20100.0
2008-06-09 15:45:00,27.41,27.46,27.39,27.42,23900.0,22.5959,22.6371,22.5794,22.6042,23900.0
2008-06-09 15:50:00,27.4,27.47,27.39,27.41,31400.0,22.5877,22.6454,22.5794,22.5959,31400.0
2008-06-09 15:55:00,27.42,27.48,27.37,27.43,28800.0,22.6042,22.6536,22.5629,22.6124,28800.0
2008-06-10 09:30:00,27.04,27.04,26.87,26.87,26300.0,22.2909,22.2909,22.1507,22.1507,26300.0
2008-06-10 09:35:00,26.88,26.98,26.8,26.98,27200.0,22.159,22.2414,22.093,22.2414,27200.0
2008-06-10 09:40:00,26.98,27.16,26.92,27.16,31000.0,22.2414,22.3898,22.192,22.3898,31000.0
2008-06-10 09:45:00,27.16,27.16,26.99,27.13,16100.0,22.3898,22.3898,22.2497,22.3651,16100.0
2008-06-10 09:50:00,27.14,27.25,27.13,27.14,7600.0,22.3733,22.464,22.3651,22.3733,7600.0
2008-06-10 09:55:00,27.13,27.16,27.11,27.14,15800.0,22.3651,22.3898,22.3486,22.3733,15800.0
2008-06-10 10:00:00,27.13,27.17,27.08,27.09,11500.0,22.3651,22.3981,22.3239,22.3321,11500.0
2008-06-10 10:05:00,27.09,27.1,26.98,26.99,34100.0,22.3321,22.3404,22.2414,22.2497,34100.0
2008-06-10 10:10:00,27.02,27.06,26.98,27.06,23800.0,22.2744,22.3074,22.2414,22.3074,23800.0
2008-06-10 10:15:00,27.07,27.12,27.07,27.12,19100.0,22.3156,22.3568,22.3156,22.3568,19100.0
2008-06-10 10:20:00,27.13,27.24,27.08,27.23,12000.0,22.3651,22.4558,22.3239,22.4475,12000.0
2008-06-10 10:25:00,27.23,27.24,27.17,27.23,10800.0,22.4475,22.4558,22.3981,22.4475,10800.0
2008-06-10 10:30:00,27.22,27.22,27.11,27.12,12700.0,22.4393,22.4393,22.3486,22.3568,12700.0
2008-06-10 10:35:00,27.12,27.12,27.02,27.06,8800.0,22.3568,22.3568,22.2744,22.3074,8800.0
2008-06-10 10:40:00,27.06,27.12,27.03,27.12,20500.0,22.3074,22.3568,22.2826,22.3568,20500.0
2008-06-10 10:45:00,27.16,27.18,27.11,27.14,4300.0,22.3898,22.4063,22.3486,22.3733,4300.0
2008-06-10 10:50:00,27.13,27.14,27.06,27.09,9100.0,22.3651,22.3733,22.3074,22.3321,9100.0
2008-06-10 10:55:00,27.08,27.21,26.99,27.2,23300.0,22.3239,22.431,22.2497,22.4228,23300.0
2008-06-10 11:00:00,27.2,27.31,27.08,27.08,16600.0,22.4228,22.5135,22.3239,22.3239,16600.0
2008-06-10 11:05:00,27.06,27.19,27.06,27.15,14200.0,22.3074,22.4145,22.3074,22.3816,14200.0
2008-06-10 11:10:00,27.16,27.21,27.16,27.17,2900.0,22.3898,22.431,22.3898,22.3981,2900.0
2008-06-10 11:15:00,27.19,27.33,27.19,27.29,12700.0,22.4145,22.53,22.4145,22.497,12700.0
2008-06-10 11:20:00,27.29,27.3,27.23,27.29,24900.0,22.497,22.5052,22.4475,22.497,24900.0
2008-06-10 11:25:00,27.3,27.34,27.24,27.24,6700.0,22.5052,22.5382,22.4558,22.4558,6700.0
2008-06-10 11:30:00,27.25,27.29,27.22,27.22,6900.0,22.464,22.497,22.4393,22.4393,6900.0
2008-06-10 11:35:00,27.21,27.26,27.18,27.22,16400.0,22.431,22.4723,22.4063,22.4393,16400.0
2008-06-10 11:40:00,27.23,27.38,27.23,27.38,13700.0,22.4475,22.5712,22.4475,22.5712,13700.0
2008-06-10 11:45:00,27.39,27.45,27.39,27.44,12800.0,22.5794,22.6289,22.5794,22.6206,12800.0
2008-06-10 11:50:00,27.44,27.52,27.41,27.52,29100.0,22.6206,22.6866,22.5959,22.6866,29100.0
2008-06-10 11:55:00,27.53,27.6,27.44,27.51,29600.0,22.6948,22.7525,22.6206,22.6783,29600.0
2008-06-10 12:00:00,27.53,27.53,27.38,27.38,6500.0,22.6948,22.6948,22.5712,22.5712,6500.0
2008-06-10 12:05:00,27.38,27.48,27.35,27.42,18400.0,22.5712,22.6536,22.5464,22.6042,18400.0
2008-06-10 12:10:00,27.42,27.56,27.41,27.47,11800.0,22.6042,22.7196,22.5959,22.6454,11800.0
2008-06-10 12:15:00,27.44,27.59,27.43,27.5,12100.0,22.6206,22.7443,22.6124,22.6701,12100.0
2008-06-10 12:20:00,27.52,27.61,27.51,27.58,8400.0,22.6866,22.7608,22.6783,22.7361,8400.0
2008-06-10 12:25:00,27.57,27.57,27.43,27.49,18700.0,22.7278,22.7278,22.6124,22.6619,18700.0
2008-06-10 12:30:00,27.49,27.56,27.44,27.54,9400.0,22.6619,22.7196,22.6206,22.7031,9400.0
2008-06-10 12:35:00,27.55,27.61,27.54,27.55,10800.0,22.7113,22.7608,22.7031,22.7113,10800.0
2008-06-10 12:40:00,27.58,27.59,27.51,27.51,3700.0,22.7361,22.7443,22.6783,22.6783,3700.0
2008-06-10 12:45:00,27.5,27.5,27.46,27.46,2800.0,22.6701,22.6701,22.6371,22.6371,2800.0
2008-06-10 12:50:00,27.48,27.57,27.45,27.46,11600.0,22.6536,22.7278,22.6289,22.6371,11600.0
2008-06-10 12:55:00,27.47,27.52,27.44,27.47,11500.0,22.6454,22.6866,22.6206,22.6454,11500.0
2008-06-10 13:00:00,27.47,27.47,27.41,27.42,3900.0,22.6454,22.6454,22.5959,22.6042,3900.0
2008-06-10 13:05:00,27.41,27.47,27.4,27.46,20600.0,22.5959,22.6454,22.5877,22.6371,20600.0
2008-06-10 13:10:00,27.47,27.64,27.47,27.64,27700.0,22.6454,22.7855,22.6454,22.7855,27700.0
2008-06-10 13:15:00,27.64,27.7,27.56,27.59,15600.0,22.7855,22.835,22.7196,22.7443,15600.0
2008-06-10 13:20:00,27.59,27.61,27.57,27.58,4900.0,22.7443,22.7608,22.7278,22.7361,4900.0
2008-06-10 13:25:00,27.59,27.75,27.59,27.75,35100.0,22.7443,22.8762,22.7443,22.8762,35100.0
2008-06-10 13:30:00,27.74,27.75,27.64,27.65,13700.0,22.8679,22.8762,22.7855,22.7938,13700.0
2008-06-10 13:35:00,27.66,27.66,27.62,27.63,3500.0,22.802,22.802,22.769,22.7773,3500.0
2008-06-10 13:40:00,27.6,27.65,27.58,27.64,11800.0,22.7525,22.7938,22.7361,22.7855,11800.0
2008-06-10 13:45:00,27.63,27.67,27.6,27.65,8400.0,22.7773,22.8102,22.7525,22.7938,8400.0
2008-06-10 13:50:00,27.64,27.75,27.64,27.67,11300.0,22.7855,22.8762,22.7855,22.8102,11300.0
2008-06-10 13:55:00,27.67,27.75,27.61,27.65,15000.0,22.8102,22.8762,22.7608,22.7938,15000.0
2008-06-10 14:00:00,27.65,27.68,27.48,27.49,12100.0,22.7938,22.8185,22.6536,22.6619,12100.0
2008-06-10 14:05:00,27.48,27.51,27.35,27.44,18200.0,22.6536,22.6783,22.5464,22.6206,18200.0
2008-06-10 14:10:00,27.46,27.51,27.37,27.51,13700.0,22.6371,22.6783,22.5629,22.6783,13700.0
2008-06-10 14:15:00,27.51,27.51,27.4,27.41,6500.0,22.6783,22.6783,22.5877,22.5959,6500.0
2008-06-10 14:20:00,27.42,27.53,27.42,27.45,8100.0,22.6042,22.6948,22.6042,22.6289,8100.0
2008-06-10 14:25:00,27.46,27.57,27.43,27.57,13100.0,22.6371,22.7278,22.6124,22.7278,13100.0
2008-06-10 14:30:00,27.53,27.53,27.43,27.46,11000.0,22.6948,22.6948,22.6124,22.6371,11000.0
2008-06-10 14:35:00,27.49,27.49,27.42,27.43,7700.0,22.6619,22.6619,22.6042,22.6124,7700.0
2008-06-10 14:40:00,27.43,27.51,27.41,27.44,13300.0,22.6124,22.6783,22.5959,22.6206,13300.0
2008-06-10 14:45:00,27.45,27.53,27.43,27.52,11400.0,22.6289,22.6948,22.6124,22.6866,11400.0
2008-06-10 14:50:00,27.51,27.52,27.45,27.47,13000.0,22.6783,22.6866,22.6289,22.6454,13000.0
2008-06-10 14:55:00,27.48,27.61,27.45,27.6,20800.0,22.6536,22.7608,22.6289,22.7525,20800.0
2008-06-10 15:00:00,27.58,27.65,27.54,27.61,19700.0,22.7361,22.7938,22.7031,22.7608,19700.0
2008-06-10 15:05:00,27.59,27.59,27.49,27.49,9200.0,22.7443,22.7443,22.6619,22.6619,9200.0
2008-06-10 15:10:00,27.5,27.56,27.46,27.52,13200.0,22.6701,22.7196,22.6371,22.6866,13200.0
2008-06-10 15:15:00,27.52,27.53,27.44,27.44,14200.0,22.6866,22.6948,22.6206,22.6206,14200.0
2008-06-10 15:20:00,27.44,27.53,27.43,27.51,11100.0,22.6206,22.6948,22.6124,22.6783,11100.0
2008-06-10 15:25:00,27.52,27.55,27.48,27.49,16700.0,22.6866,22.7113,22.6536,22.6619,16700.0
2008-06-10 15:30:00,27.47,27.47,27.38,27.38,25900.0,22.6454,22.6454,22.5712,22.5712,25900.0
2008-06-10 15:35:00,27.37,27.4,27.32,27.34,48300.0,22.5629,22.5877,22.5217,22.5382,48300.0
2008-06-10 15:40:00,27.35,27.36,27.28,27.29,37200.0,22.5464,22.5547,22.4887,22.497,37200.0
2008-06-10 15:45:00,27.3,27.37,27.29,27.29,44000.0,22.5052,22.5629,22.497,22.497,44000.0
2008-06-10 15:50:00,27.3,27.4,27.29,27.36,43200.0,22.5052,22.5877,22.497,22.5547,43200.0
2008-06-10 15:55:00,27.35,27.37,27.23,27.36,74900.0,22.5464,22.5629,22.4475,22.5547,74900.0
2008-06-11 09:30:00,26.74,26.94,26.72,26.88,40000.0,22.0436,22.2085,22.0271,22.159,40000.0
2008-06-11 09:35:00,26.89,26.97,26.76,26.97,16200.0,22.1672,22.2332,22.0601,22.2332,16200.0
2008-06-11 09:40:00,26.96,27.0,26.84,26.9,22600.0,22.2249,22.2579,22.126,22.1755,22600.0
2008-06-11 09:45:00,26.91,27.0,26.91,27.0,94000.0,22.1837,22.2579,22.1837,22.2579,94000.0
2008-06-11 09:50:00,26.99,27.0,26.85,26.9,27300.0,22.2497,22.2579,22.1343,22.1755,27300.0
2008-06-11 09:55:00,26.9,26.95,26.66,26.67,36600.0,22.1755,22.2167,21.9776,21.9859,36600.0
2008-06-11 10:00:00,26.67,26.71,26.56,26.68,29000.0,21.9859,22.0189,21.8952,21.9941,29000.0
2008-06-11 10:05:00,26.72,26.75,26.6,26.66,33300.0,22.0271,22.0518,21.9282,21.9776,33300.0
2008-06-11 10:10:00,26.65,26.65,26.56,26.61,76800.0,21.9694,21.9694,21.8952,21.9364,76800.0
2008-06-11 10:15:00,26.61,26.62,26.56,26.57,26900.0,21.9364,21.9447,21.8952,21.9034,26900.0
2008-06-11 10:20:00,26.57,26.57,26.48,26.49,21100.0,21.9034,21.9034,21.8292,21.8375,21100.0
2008-06-11 10:25:00,26.51,26.63,26.48,26.5,50100.0,21.854,21.9529,21.8292,21.8457,50100.0
2008-06-11 10:30:00,26.5,26.65,26.5,26.52,27300.0,21.8457,21.9694,21.8457,21.8622,27300.0
2008-06-11 10:35:00,26.5,26.55,26.4,26.51,67300.0,21.8457,21.887,21.7633,21.854,67300.0
2008-06-11 10:40:00,26.52,26.59,26.49,26.53,32500.0,21.8622,21.9199,21.8375,21.8705,32500.0
2008-06-11 10:45:00,26.54,26.63,26.54,26.57,19200.0,21.8787,21.9529,21.8787,21.9034,19200.0
2008-06-11 10:50:00,26.59,26.61,26.49,26.61,33500.0,21.9199,21.9364,21.8375,21.9364,33500.0
2008-06-11 10:55:00,26.61,26.83,26.6,26.83,14000.0,21.9364,22.1178,21.9282,22.1178,14000.0
2008-06-11 11:00:00,26.82,26.82,26.56,26.6,30300.0,22.1095,22.1095,21.8952,21.9282,30300.0
2008-06-11 11:05:00,26.61,26.79,26.61,26.71,50800.0,21.9364,22.0848,21.9364,22.0189,50800.0
2008-06-11 11:10:00,26.7,26.83,26.7,26.83,23600.0,22.0106,22.1178,22.0106,22.1178,23600.0
2008-06-11 11:15:00,26.84,26.88,26.79,26.86,25000.0,22.126,22.159,22.0848,22.1425,25000.0
2008-06-11 11:20:00,26.84,26.84,26.71,26.71,12200.0,22.126,22.126,22.0189,22.0189,12200.0
2008-06-11 11:25:00,26.71,26.71,26.53,26.63,17100.0,22.0189,22.0189,21.8705,21.9529,17100.0
2008-06-11 11:30:00,26.64,26.65,26.48,26.51,29900.0,21.9611,21.9694,21.8292,21.854,29900.0
2008-06-11 11:35:00,26.52,26.62,26.45,26.56,48300.0,21.8622,21.9447,21.8045,21.8952,48300.0
2008-06-11 11:40:00,26.56,26.63,26.5,26.57,37400.0,21.8952,21.9529,21.8457,21.9034,37400.0
2008-06-11 11:45:00,26.58,26.58,26.49,26.53,20300.0,21.9117,21.9117,21.8375,21.8705,20300.0
2008-06-11 11:50:00,26.53,26.6,26.49,26.5,36100.0,21.8705,21.9282,21.8375,21.8457,36100.0
2008-06-11 11:55:00,26.51,26.54,26.48,26.51,39500.0,21.854,21.8787,21.8292,21.854,39500.0
2008-06-11 12:00:00,26.51,26.51,26.32,26.43,34500.0,21.854,21.854,21.6973,21.788,34500.0
2008-06-11 12:05:00,26.44,26.49,26.37,26.48,13300.0,21.7963,21.8375,21.7386,21.8292,13300.0
2008-06-11 12:10:00,26.48,26.48,26.36,26.43,13400.0,21.8292,21.8292,21.7303,21.788,13400.0
2008-06-11 12:15:00,26.42,26.46,26.41,26.42,7300.0,21.7798,21.8128,21.7715,21.7798,7300.0
2008-06-11 12:20:00,26.42,26.49,26.42,26.49,5000.0,21.7798,21.8375,21.7798,21.8375,5000.0
2008-06-11 12:25:00,26.5,26.5,26.37,26.37,11800.0,21.8457,21.8457,21.7386,21.7386,11800.0
2008-06-11 12:30:00,26.35,26.49,26.35,26.48,8300.0,21.7221,21.8375,21.7221,21.8292,8300.0
2008-06-11 12:35:00,26.48,26.48,26.42,26.46,22000.0,21.8292,21.8292,21.7798,21.8128,22000.0
2008-06-11 12:40:00,26.5,26.52,26.45,26.46,9400.0,21.8457,21.8622,21.8045,21.8128,9400.0
2008-06-11 12:45:00,26.5,26.5,26.47,26.48,5100.0,21.8457,21.8457,21.821,21.8292,5100.0
2008-06-11 12:50:00,26.47,26.5,26.47,26.48,3400.0,21.821,21.8457,21.821,21.8292,3400.0
2008-06-11 12:55:00,26.48,26.53,26.43,26.52,117600.0,21.8292,21.8705,21.788,21.8622,117600.0
2008-06-11 13:00:00,26.51,26.53,26.47,26.49,25300.0,21.854,21.8705,21.821,21.8375,25300.0
2008-06-11 13:05:00,26.5,26.5,26.38,26.48,41100.0,21.8457,21.8457,21.7468,21.8292,41100.0
2008-06-11 13:10:00,26.48,26.53,26.46,26.49,12200.0,21.8292,21.8705,21.8128,21.8375,12200.0
2008-06-11 13:15:00,26.5,26.51,26.45,26.46,12200.0,21.8457,21.854,21.8045,21.8128,12200.0
2008-06-11 13:20:00,26.47,26.47,26.43,26.44,39700.0,21.821,21.821,21.788,21.7963,39700.0
2008-06-11 13:25:00,26.43,26.47,26.43,26.46,15600.0,21.788,21.821,21.788,21.8128,15600.0
2008-06-11 13:30:00,26.47,26.48,26.35,26.36,60100.0,21.821,21.8292,21.7221,21.7303,60100.0
2008-06-11 13:35:00,26.36,26.4,26.31,26.36,27100.0,21.7303,21.7633,21.6891,21.7303,27100.0
2008-06-11 13:40:00,26.36,26.42,26.32,26.38,19500.0,21.7303,21.7798,21.6973,21.7468,19500.0
2008-06-11 13:45:00,26.39,26.45,26.32,26.35,15600.0,21.7551,21.8045,21.6973,21.7221,15600.0
2008-06-11 13:50:00,26.34,26.38,26.3,26.34,34400.0,21.7138,21.7468,21.6809,21.7138,34400.0
2008-06-11 13:55:00,26.34,26.4,26.3,26.4,16600.0,21.7138,21.7633,21.6809,21.7633,16600.0
2008-06-11 14:00:00,26.4,26.48,26.34,26.42,68400.0,21.7633,21.8292,21.7138,21.7798,68400.0
2008-06-11 14:05:00,26.44,26.45,26.38,26.4,41800.0,21.7963,21.8045,21.7468,21.7633,41800.0
2008-06-11 14:10:00,26.39,26.39,26.29,26.33,31400.0,21.7551,21.7551,21.6726,21.7056,31400.0
2008-06-11 14:15:00,26.32,26.36,26.31,26.31,17800.0,21.6973,21.7303,21.6891,21.6891,17800.0
2008-06-11 14:20:00,26.32,26.42,26.32,26.36,12000.0,21.6973,21.7798,21.6973,21.7303,12000.0
2008-06-11 14:25:00,26.37,26.47,26.37,26.45,18300.0,21.7386,21.821,21.7386,21.8045,18300.0
2008-06-11 14:30:00,26.45,26.48,26.43,26.45,18200.0,21.8045,21.8292,21.788,21.8045,18200.0
2008-06-11 14:35:00,26.45,26.46,26.36,26.39,17000.0,21.8045,21.8128,21.7303,21.7551,17000.0
2008-06-11 14:40:00,26.38,26.41,26.38,26.38,9100.0,21.7468,21.7715,21.7468,21.7468,9100.0
2008-06-11 14:45:00,26.37,26.4,26.36,26.37,15000.0,21.7386,21.7633,21.7303,21.7386,15000.0
2008-06-11 14:50:00,26.38,26.39,26.32,26.35,7500.0,21.7468,21.7551,21.6973,21.7221,7500.0
2008-06-11 14:55:00,26.33,26.35,26.3,26.3,7100.0,21.7056,21.7221,21.6809,21.6809,7100.0
2008-06-11 15:00:00,26.31,26.33,26.27,26.27,21100.0,21.6891,21.7056,21.6561,21.6561,21100.0
2008-06-11 15:05:00,26.27,26.28,26.25,26.27,22100.0,21.6561,21.6644,21.6396,21.6561,22100.0
2008-06-11 15:10:00,26.26,26.27,26.2,26.21,21000.0,21.6479,21.6561,21.5984,21.6067,21000.0
2008-06-11 15:15:00,26.21,26.23,26.18,26.19,18400.0,21.6067,21.6232,21.5819,21.5902,18400.0
2008-06-11 15:20:00,26.19,26.23,26.18,26.19,29700.0,21.5902,21.6232,21.5819,21.5902,29700.0
2008-06-11 15:25:00,26.18,26.24,26.16,26.23,21300.0,21.5819,21.6314,21.5654,21.6232,21300.0
2008-06-11 15:30:00,26.23,26.26,26.15,26.21,54500.0,21.6232,21.6479,21.5572,21.6067,54500.0
2008-06-11 15:35:00,26.22,26.22,26.13,26.14,28800.0,21.6149,21.6149,21.5407,21.549,28800.0
2008-06-11 15:40:00,26.14,26.21,26.13,26.16,38700.0,21.549,21.6067,21.5407,21.5654,38700.0
2008-06-11 15:45:00,26.16,26.23,26.14,26.19,181100.0,21.5654,21.6232,21.549,21.5902,181100.0
2008-06-11 15:50:00,26.19,26.22,26.14,26.21,91000.0,21.5902,21.6149,21.549,21.6067,91000.0
2008-06-11 15:55:00,26.21,26.3,26.19,26.2,105400.0,21.6067,21.6809,21.5902,21.5984,105400.0
2008-06-12 09:30:00,26.66,26.81,26.36,26.74,41600.0,21.9776,22.1013,21.7303,22.0436,41600.0
2008-06-12 09:35:00,26.76,26.84,26.55,26.68,26400.0,22.0601,22.126,21.887,21.9941,26400.0
2008-06-12 09:40:00,26.68,26.85,26.63,26.68,48500.0,21.9941,22.1343,21.9529,21.9941,48500.0
2008-06-12 09:45:00,26.68,26.75,26.63,26.75,53300.0,21.9941,22.0518,21.9529,22.0518,53300.0
2008-06-12 09:50:00,26.78,26.85,26.77,26.85,20500.0,22.0766,22.1343,22.0683,22.1343,20500.0
2008-06-12 09:55:00,26.84,26.9,26.78,26.85,29300.0,22.126,22.1755,22.0766,22.1343,29300.0
2008-06-12 10:00:00,26.84,26.94,26.82,26.92,54100.0,22.126,22.2085,22.1095,22.192,54100.0
2008-06-12 10:05:00,26.92,26.92,26.86,26.88,41200.0,22.192,22.192,22.1425,22.159,41200.0
2008-06-12 10:10:00,26.9,26.94,26.86,26.9,24800.0,22.1755,22.2085,22.1425,22.1755,24800.0
2008-06-12 10:15:00,26.89,26.9,26.86,26.88,19900.0,22.1672,22.1755,22.1425,22.159,19900.0
2008-06-12 10:20:00,26.86,26.91,26.83,26.86,50200.0,22.1425,22.1837,22.1178,22.1425,50200.0
2008-06-12 10:25:00,26.86,26.89,26.83,26.85,38600.0,22.1425,22.1672,22.1178,22.1343,38600.0
2008-06-12 10:30:00,26.85,26.88,26.78,26.8,27400.0,22.1343,22.159,22.0766,22.093,27400.0
2008-06-12 10:35:00,26.8,26.8,26.65,26.7,84100.0,22.093,22.093,21.9694,22.0106,84100.0
2008-06-12 10:40:00,26.7,26.8,26.7,26.71,33300.0,22.0106,22.093,22.0106,22.0189,33300.0
2008-06-12 10:45:00,26.71,26.74,26.65,26.71,31100.0,22.0189,22.0436,21.9694,22.0189,31100.0
2008-06-12 10:50:00,26.7,26.7,26.59,26.63,43100.0,22.0106,22.0106,21.9199,21.9529,43100.0
2008-06-12 10:55:00,26.63,26.74,26.63,26.73,12800.0,21.9529,22.0436,21.9529,22.0353,12800.0
2008-06-12 11:00:00,26.74,26.77,26.72,26.73,12300.0,22.0436,22.0683,22.0271,22.0353,12300.0
2008-06-12 11:05:00,26.74,26.76,26.71,26.75,46400.0,22.0436,22.0601,22.0189,22.0518,46400.0
2008-06-12 11:10:00,26.75,26.78,26.74,26.75,28600.0,22.0518,22.0766,22.0436,22.0518,28600.0
2008-06-12 11:15:00,26.75,26.81,26.75,26.81,24500.0,22.0518,22.1013,22.0518,22.1013,24500.0
2008-06-12 11:20:00,26.81,26.88,26.79,26.86,42200.0,22.1013,22.159,22.0848,22.1425,42200.0
2008-06-12 11:25:00,26.85,26.93,26.85,26.89,47300.0,22.1343,22.2002,22.1343,22.1672,47300.0
2008-06-12 11:30:00,26.89,26.94,26.85,26.9,110800.0,22.1672,22.2085,22.1343,22.1755,110800.0
2008-06-12 11:35:00,26.9,26.91,26.82,26.85,31400.0,22.1755,22.1837,22.1095,22.1343,31400.0
2008-06-12 11:40:00,26.85,26.87,26.74,26.76,34700.0,22.1343,22.1507,22.0436,22.0601,34700.0
2008-06-12 11:45:00,26.74,26.82,26.71,26.77,27400.0,22.0436,22.1095,22.0189,22.0683,27400.0
2008-06-12 11:50:00,26.77,26.78,26.74,26.78,20200.0,22.0683,22.0766,22.0436,22.0766,20200.0
2008-06-12 11:55:00,26.77,26.79,26.75,26.79,12700.0,22.0683,22.0848,22.0518,22.0848,12700.0
2008-06-12 12:00:00,26.78,26.81,26.78,26.81,21400.0,22.0766,22.1013,22.0766,22.1013,21400.0
2008-06-12 12:05:00,26.8,26.88,26.8,26.88,35200.0,22.093,22.159,22.093,22.159,35200.0
2008-06-12 12:10:00,26.88,26.88,26.84,26.84,15600.0,22.159,22.159,22.126,22.126,15600.0
2008-06-12 12:15:00,26.85,26.87,26.81,26.82,13800.0,22.1343,22.1507,22.1013,22.1095,13800.0
2008-06-12 12:20:00,26.82,26.87,26.82,26.83,11100.0,22.1095,22.1507,22.1095,22.1178,11100.0
2008-06-12 12:25:00,26.84,26.87,26.83,26.84,19300.0,22.126,22.1507,22.1178,22.126,19300.0
2008-06-12 12:30:00,26.83,26.89,26.83,26.85,15200.0,22.1178,22.1672,22.1178,22.1343,15200.0
2008-06-12 12:35:00,26.85,26.85,26.75,26.81,12900.0,22.1343,22.1343,22.0518,22.1013,12900.0
2008-06-12 12:40:00,26.81,26.84,26.8,26.83,19300.0,22.1013,22.126,22.093,22.1178,19300.0
2008-06-12 12:45:00,26.84,26.87,26.8,26.83,25900.0,22.126,22.1507,22.093,22.1178,25900.0
2008-06-12 12:50:00,26.84,26.84,26.72,26.74,8000.0,22.126,22.126,22.0271,22.0436,8000.0
2008-06-12 12:55:00,26.74,26.74,26.68,26.71,12800.0,22.0436,22.0436,21.9941,22.0189,12800.0
2008-06-12 13:00:00,26.72,26.76,26.66,26.67,32800.0,22.0271,22.0601,21.9776,21.9859,32800.0
2008-06-12 13:05:00,26.68,26.68,26.65,26.65,10000.0,21.9941,21.9941,21.9694,21.9694,10000.0
2008-06-12 13:10:00,26.65,26.65,26.57,26.63,21300.0,21.9694,21.9694,21.9034,21.9529,21300.0
2008-06-12 13:15:00,26.64,26.64,26.5,26.51,25100.0,21.9611,21.9611,21.8457,21.854,25100.0
2008-06-12 13:20:00,26.51,26.55,26.48,26.49,12300.0,21.854,21.887,21.8292,21.8375,12300.0
2008-06-12 13:25:00,26.5,26.55,26.43,26.43,43600.0,21.8457,21.887,21.788,21.788,43600.0
2008-06-12 13:30:00,26.43,26.44,26.39,26.41,26400.0,21.788,21.7963,21.7551,21.7715,26400.0
2008-06-12 13:35:00,26.42,26.5,26.4,26.48,29300.0,21.7798,21.8457,21.7633,21.8292,29300.0
2008-06-12 13:40:00,26.48,26.5,26.43,26.49,12200.0,21.8292,21.8457,21.788,21.8375,12200.0
2008-06-12 13:45:00,26.51,26.51,26.39,26.45,21200.0,21.854,21.854,21.7551,21.8045,21200.0
2008-06-12 13:50:00,26.43,26.47,26.39,26.47,9000.0,21.788,21.821,21.7551,21.821,9000.0
2008-06-12 13:55:00,26.47,26.48,26.4,26.48,11500.0,21.821,21.8292,21.7633,21.8292,11500.0
2008-06-12 14:00:00,26.49,26.5,26.39,26.4,27400.0,21.8375,21.8457,21.7551,21.7633,27400.0
2008-06-12 14:05:00,26.39,26.51,26.39,26.5,17000.0,21.7551,21.854,21.7551,21.8457,17000.0
2008-06-12 14:10:00,26.51,26.57,26.44,26.47,24800.0,21.854,21.9034,21.7963,21.821,24800.0
2008-06-12 14:15:00,26.47,26.61,26.47,26.51,12900.0,21.821,21.9364,21.821,21.854,12900.0
2008-06-12 14:20:00,26.54,26.59,26.51,26.58,13800.0,21.8787,21.9199,21.854,21.9117,13800.0
2008-06-12 14:25:00,26.59,26.6,26.57,26.58,14500.0,21.9199,21.9282,21.9034,21.9117,14500.0
2008-06-12 14:30:00,26.59,26.62,26.57,26.57,10400.0,21.9199,21.9447,21.9034,21.9034,10400.0
2008-06-12 14:35:00,26.59,26.59,26.5,26.53,12000.0,21.9199,21.9199,21.8457,21.8705,12000.0
2008-06-12 14:40:00,26.52,26.54,26.44,26.47,27100.0,21.8622,21.8787,21.7963,21.821,27100.0
2008-06-12 14:45:00,26.47,26.5,26.46,26.47,40800.0,21.821,21.8457,21.8128,21.821,40800.0
2008-06-12 14:50:00,26.48,26.51,26.46,26.48,32000.0,21.8292,21.854,21.8128,21.8292,32000.0
2008-06-12 14:55:00,26.48,26.55,26.47,26.51,24100.0,21.8292,21.887,21.821,21.854,24100.0
2008-06-12 15:00:00,26.52,26.53,26.45,26.5,27700.0,21.8622,21.8705,21.8045,21.8457,27700.0
2008-06-12 15:05:00,26.5,26.54,26.47,26.51,26100.0,21.8457,21.8787,21.821,21.854,26100.0
2008-06-12 15:10:00,26.51,26.53,26.47,26.51,27400.0,21.854,21.8705,21.821,21.854,27400.0
2008-06-12 15:15:00,26.51,26.51,26.43,26.45,40600.0,21.854,21.854,21.788,21.8045,40600.0
2008-06-12 15:20:00,26.45,26.45,26.35,26.35,44400.0,21.8045,21.8045,21.7221,21.7221,44400.0
2008-06-12 15:25:00,26.35,26.35,26.27,26.33,34700.0,21.7221,21.7221,21.6561,21.7056,34700.0
2008-06-12 15:30:00,26.33,26.42,26.31,26.4,42000.0,21.7056,21.7798,21.6891,21.7633,42000.0
2008-06-12 15:35:00,26.41,26.42,26.37,26.4,54200.0,21.7715,21.7798,21.7386,21.7633,54200.0
2008-06-12 15:40:00,26.4,26.43,26.32,26.38,55200.0,21.7633,21.788,21.6973,21.7468,55200.0
2008-06-12 15:45:00,26.37,26.54,26.35,26.5,52200.0,21.7386,21.8787,21.7221,21.8457,52200.0
2008-06-12 15:50:00,26.49,26.6,26.47,26.48,82600.0,21.8375,21.9282,21.821,21.8292,82600.0
2008-06-12 15:55:00,26.49,26.64,26.47,26.59,65500.0,21.8375,21.9611,21.821,21.9199,65500.0
2008-06-13 09:30:00,26.9,27.07,26.79,26.98,26000.0,22.1755,22.3156,22.0848,22.2414,26000.0
2008-06-13 09:35:00,26.98,26.99,26.84,26.96,15300.0,22.2414,22.2497,22.126,22.2249,15300.0
2008-06-13 09:40:00,26.94,26.97,26.8,26.8,15000.0,22.2085,22.2332,22.093,22.093,15000.0
2008-06-13 09:45:00,26.82,26.88,26.65,26.68,32000.0,22.1095,22.159,21.9694,21.9941,32000.0
2008-06-13 09:50:00,26.67,26.77,26.61,26.63,19700.0,21.9859,22.0683,21.9364,21.9529,19700.0
2008-06-13 09:55:00,26.66,26.77,26.53,26.6,58500.0,21.9776,22.0683,21.8705,21.9282,58500.0
2008-06-13 10:00:00,26.62,26.64,26.5,26.56,93600.0,21.9447,21.9611,21.8457,21.8952,93600.0
2008-06-13 10:05:00,26.56,26.62,26.49,26.51,48900.0,21.8952,21.9447,21.8375,21.854,48900.0
2008-06-13 10:10:00,26.5,26.6,26.43,26.56,31200.0,21.8457,21.9282,21.788,21.8952,31200.0
2008-06-13 10:15:00,26.55,26.66,26.49,26.5,89300.0,21.887,21.9776,21.8375,21.8457,89300.0
2008-06-13 10:20:00,26.49,26.56,26.43,26.53,71300.0,21.8375,21.8952,21.788,21.8705,71300.0
2008-06-13 10:25:00,26.52,26.57,26.5,26.53,50200.0,21.8622,21.9034,21.8457,21.8705,50200.0
2008-06-13 10:30:00,26.54,26.56,26.51,26.52,27200.0,21.8787,21.8952,21.854,21.8622,27200.0
2008-06-13 10:35:00,26.52,26.53,26.43,26.43,32300.0,21.8622,21.8705,21.788,21.788,32300.0
2008-06-13 10:40:00,26.44,26.48,26.35,26.48,12300.0,21.7963,21.8292,21.7221,21.8292,12300.0
2008-06-13 10:45:00,26.47,26.48,26.42,26.47,8000.0,21.821,21.8292,21.7798,21.821,8000.0
2008-06-13 10:50:00,26.47,26.55,26.46,26.54,15000.0,21.821,21.887,21.8128,21.8787,15000.0
2008-06-13 10:55:00,26.53,26.53,26.37,26.5,9700.0,21.8705,21.8705,21.7386,21.8457,9700.0
2008-06-13 11:00:00,26.51,26.59,26.51,26.54,8300.0,21.854,21.9199,21.854,21.8787,8300.0
2008-06-13 11:05:00,26.57,26.58,26.53,26.54,5700.0,21.9034,21.9117,21.8705,21.8787,5700.0
2008-06-13 11:10:00,26.54,26.55,26.44,26.46,19300.0,21.8787,21.887,21.7963,21.8128,19300.0
2008-06-13 11:15:00,26.47,26.47,26.31,26.32,34300.0,21.821,21.821,21.6891,21.6973,34300.0
2008-06-13 11:20:00,26.32,26.43,26.29,26.41,36100.0,21.6973,21.788,21.6726,21.7715,36100.0
2008-06-13 11:25:00,26.42,26.47,26.37,26.44,31800.0,21.7798,21.821,21.7386,21.7963,31800.0
2008-06-13 11:30:00,26.45,26.46,26.38,26.46,12100.0,21.8045,21.8128,21.7468,21.8128,12100.0
2008-06-13 11:35:00,26.48,26.48,26.42,26.44,5100.0,21.8292,21.8292,21.7798,21.7963,5100.0
2008-06-13 11:40:00,26.43,26.45,26.41,26.45,1800.0,21.788,21.8045,21.7715,21.8045,1800.0
2008-06-13 11:45:00,26.45,26.45,26.32,26.35,13700.0,21.8045,21.8045,21.6973,21.7221,13700.0
2008-06-13 11:50:00,26.35,26.4,26.34,26.4,4300.0,21.7221,21.7633,21.7138,21.7633,4300.0
2008-06-13 11:55:00,26.39,26.39,26.37,26.37,600.0,21.7551,21.7551,21.7386,21.7386,600.0
2008-06-13 12:00:00,26.38,26.39,26.34,26.35,6200.0,21.7468,21.7551,21.7138,21.7221,6200.0
2008-06-13 12:05:00,26.37,26.45,26.37,26.43,3000.0,21.7386,21.8045,21.7386,21.788,3000.0
2008-06-13 12:10:00,26.43,26.45,26.42,26.45,1300.0,21.788,21.8045,21.7798,21.8045,1300.0
2008-06-13 12:15:00,26.46,26.46,26.43,26.44,2300.0,21.8128,21.8128,21.788,21.7963,2300.0
2008-06-13 12:20:00,26.46,26.46,26.42,26.43,3500.0,21.8128,21.8128,21.7798,21.788,3500.0
2008-06-13 12:25:00,26.42,26.45,26.42,26.44,4000.0,21.7798,21.8045,21.7798,21.7963,4000.0
2008-06-13 12:30:00,26.44,26.47,26.44,26.46,2900.0,21.7963,21.821,21.7963,21.8128,2900.0
2008-06-13 12:35:00,26.47,26.5,26.39,26.39,50500.0,21.821,21.8457,21.7551,21.7551,50500.0
2008-06-13 12:40:00,26.38,26.41,26.36,26.4,4000.0,21.7468,21.7715,21.7303,21.7633,4000.0
2008-06-13 12:45:00,26.39,26.41,26.37,26.39,4400.0,21.7551,21.7715,21.7386,21.7551,4400.0
2008-06-13 12:50:00,26.4,26.4,26.35,26.35,3600.0,21.7633,21.7633,21.7221,21.7221,3600.0
2008-06-13 12:55:00,26.35,26.35,26.32,26.35,13000.0,21.7221,21.7221,21.6973,21.7221,13000.0
2008-06-13 13:00:00,26.33,26.35,26.3,26.31,7600.0,21.7056,21.7221,21.6809,21.6891,7600.0
2008-06-13 13:05:00,26.3,26.3,26.23,26.23,8800.0,21.6809,21.6809,21.6232,21.6232,8800.0
2008-06-13 13:10:00,26.23,26.35,26.23,26.35,6600.0,21.6232,21.7221,21.6232,21.7221,6600.0
2008-06-13 13:15:00,26.33,26.33,26.3,26.32,2300.0,21.7056,21.7056,21.6809,21.6973,2300.0
2008-06-13 13:20:00,26.3,26.36,26.29,26.34,7100.0,21.6809,21.7303,21.6726,21.7138,7100.0
2008-06-13 13:25:00,26.35,26.37,26.28,26.31,8700.0,21.7221,21.7386,21.6644,21.6891,8700.0
2008-06-13 13:30:00,26.31,26.35,26.29,26.35,11200.0,21.6891,21.7221,21.6726,21.7221,11200.0
2008-06-13 13:35:00,26.36,26.36,26.25,26.26,5800.0,21.7303,21.7303,21.6396,21.6479,5800.0
2008-06-13 13:40:00,26.25,26.26,26.22,26.24,10800.0,21.6396,21.6479,21.6149,21.6314,10800.0
2008-06-13 13:45:00,26.23,26.31,26.2,26.31,23600.0,21.6232,21.6891,21.5984,21.6891,23600.0
2008-06-13 13:50:00,26.3,26.31,26.25,26.3,12000.0,21.6809,21.6891,21.6396,21.6809,12000.0
2008-06-13 13:55:00,26.29,26.29,26.23,26.23,3900.0,21.6726,21.6726,21.6232,21.6232,3900.0
2008-06-13 14:00:00,26.22,26.23,26.15,26.17,28300.0,21.6149,21.6232,21.5572,21.5737,28300.0
2008-06-13 14:05:00,26.17,26.2,26.13,26.2,14800.0,21.5737,21.5984,21.5407,21.5984,14800.0
2008-06-13 14:10:00,26.19,26.23,26.16,26.18,18900.0,21.5902,21.6232,21.5654,21.5819,18900.0
2008-06-13 14:15:00,26.19,26.29,26.17,26.26,45500.0,21.5902,21.6726,21.5737,21.6479,45500.0
2008-06-13 14:20:00,26.27,26.27,26.18,26.23,16600.0,21.6561,21.6561,21.5819,21.6232,16600.0
2008-06-13 14:25:00,26.24,26.31,26.16,26.3,21600.0,21.6314,21.6891,21.5654,21.6809,21600.0
2008-06-13 14:30:00,26.31,26.36,26.28,26.32,9300.0,21.6891,21.7303,21.6644,21.6973,9300.0
2008-06-13 14:35:00,26.31,26.36,26.31,26.33,4000.0,21.6891,21.7303,21.6891,21.7056,4000.0
2008-06-13 14:40:00,26.32,26.38,26.26,26.38,36100.0,21.6973,21.7468,21.6479,21.7468,36100.0
2008-06-13 14:45:00,26.36,26.39,26.36,26.38,5500.0,21.7303,21.7551,21.7303,21.7468,5500.0
2008-06-13 14:50:00,26.37,26.39,26.34,26.36,9800.0,21.7386,21.7551,21.7138,21.7303,9800.0
2008-06-13 14:55:00,26.36,26.4,26.36,26.4,1800.0,21.7303,21.7633,21.7303,21.7633,1800.0
2008-06-13 15:00:00,26.42,26.42,26.33,26.34,32600.0,21.7798,21.7798,21.7056,21.7138,32600.0
2008-06-13 15:05:00,26.35,26.39,26.35,26.38,11100.0,21.7221,21.7551,21.7221,21.7468,11100.0
2008-06-13 15:10:00,26.38,26.38,26.35,26.38,22800.0,21.7468,21.7468,21.7221,21.7468,22800.0
2008-06-13 15:15:00,26.39,26.39,26.34,26.34,20000.0,21.7551,21.7551,21.7138,21.7138,20000.0
2008-06-13 15:20:00,26.35,26.39,26.32,26.37,21200.0,21.7221,21.7551,21.6973,21.7386,21200.0
2008-06-13 15:25:00,26.37,26.38,26.31,26.32,17300.0,21.7386,21.7468,21.6891,21.6973,17300.0
2008-06-13 15:30:00,26.32,26.36,26.24,26.25,47000.0,21.6973,21.7303,21.6314,21.6396,47000.0
2008-06-13 15:35:00,26.25,26.34,26.24,26.32,32300.0,21.6396,21.7138,21.6314,21.6973,32300.0
2008-06-13 15:40:00,26.32,26.44,26.31,26.35,31300.0,21.6973,21.7963,21.6891,21.7221,31300.0
2008-06-13 15:45:00,26.37,26.51,26.37,26.5,49800.0,21.7386,21.854,21.7386,21.8457,49800.0
2008-06-13 15:50:00,26.5,26.53,26.47,26.5,47800.0,21.8457,21.8705,21.821,21.8457,47800.0
2008-06-13 15:55:00,26.5,26.6,26.5,26.52,125600.0,21.8457,21.9282,21.8457,21.8622,125600.0
2008-06-16 09:30:00,26.34,26.34,25.85,25.92,61400.0,21.7138,21.7138,21.3099,21.3676,61400.0
2008-06-16 09:35:00,25.93,25.98,25.87,25.96,38800.0,21.3758,21.4171,21.3264,21.4006,38800.0
2008-06-16 09:40:00,25.97,26.1,25.92,26.1,40600.0,21.4088,21.516,21.3676,21.516,40600.0
2008-06-16 09:45:00,26.05,26.06,25.93,25.96,26800.0,21.4748,21.483,21.3758,21.4006,26800.0
2008-06-16 09:50:00,25.93,25.93,25.82,25.84,32900.0,21.3758,21.3758,21.2852,21.3017,32900.0
2008-06-16 09:55:00,25.83,25.84,25.7,25.72,59600.0,21.2934,21.3017,21.1862,21.2027,59600.0
2008-06-16 10:00:00,25.72,25.76,25.58,25.61,61200.0,21.2027,21.2357,21.0873,21.112,61200.0
2008-06-16 10:05:00,25.6,25.62,25.45,25.51,78300.0,21.1038,21.1203,20.9801,21.0296,78300.0
2008-06-16 10:10:00,25.48,25.52,25.48,25.52,50300.0,21.0049,21.0379,21.0049,21.0379,50300.0
2008-06-16 10:15:00,25.5,25.65,25.47,25.61,92200.0,21.0214,21.145,20.9966,21.112,92200.0
2008-06-16 10:20:00,25.6,25.61,25.47,25.49,74100.0,21.1038,21.112,20.9966,21.0131,74100.0
2008-06-16 10:25:00,25.47,25.55,25.47,25.53,34700.0,20.9966,21.0626,20.9966,21.0461,34700.0
2008-06-16 10:30:00,25.52,25.58,25.52,25.55,31300.0,21.0379,21.0873,21.0379,21.0626,31300.0
2008-06-16 10:35:00,25.54,25.57,25.53,25.55,26500.0,21.0543,21.0791,21.0461,21.0626,26500.0
2008-06-16 10:40:00,25.55,25.56,25.49,25.5,62200.0,21.0626,21.0708,21.0131,21.0214,62200.0
2008-06-16 10:45:00,25.5,25.52,25.48,25.51,57100.0,21.0214,21.0379,21.0049,21.0296,57100.0
2008-06-16 10:50:00,25.51,25.7,25.49,25.66,74600.0,21.0296,21.1862,21.0131,21.1533,74600.0
2008-06-16 10:55:00,25.66,25.73,25.62,25.73,42200.0,21.1533,21.211,21.1203,21.211,42200.0
2008-06-16 11:00:00,25.75,25.82,25.65,25.66,39100.0,21.2275,21.2852,21.145,21.1533,39100.0
2008-06-16 11:05:00,25.67,25.71,25.61,25.68,35800.0,21.1615,21.1945,21.112,21.1698,35800.0
2008-06-16 11:10:00,25.67,25.71,25.6,25.61,27000.0,21.1615,21.1945,21.1038,21.112,27000.0
2008-06-16 11:15:00,25.6,25.71,25.6,25.7,23400.0,21.1038,21.1945,21.1038,21.1862,23400.0
2008-06-16 11:20:00,25.7,25.72,25.67,25.71,20400.0,21.1862,21.2027,21.1615,21.1945,20400.0
2008-06-16 11:25:00,25.71,25.71,25.63,25.63,27600.0,21.1945,21.1945,21.1285,21.1285,27600.0
2008-06-16 11:30:00,25.63,25.64,25.57,25.58,46800.0,21.1285,21.1368,21.0791,21.0873,46800.0
2008-06-16 11:35:00,25.58,25.62,25.55,25.6,39300.0,21.0873,21.1203,21.0626,21.1038,39300.0
2008-06-16 11:40:00,25.6,25.6,25.5,25.53,177100.0,21.1038,21.1038,21.0214,21.0461,177100.0
2008-06-16 11:45:00,25.52,25.56,25.52,25.55,16600.0,21.0379,21.0708,21.0379,21.0626,16600.0
2008-06-16 11:50:00,25.56,25.56,25.5,25.52,24600.0,21.0708,21.0708,21.0214,21.0379,24600.0
2008-06-16 11:55:00,25.51,25.55,25.5,25.54,15000.0,21.0296,21.0626,21.0214,21.0543,15000.0
2008-06-16 12:00:00,25.55,25.56,25.41,25.45,19700.0,21.0626,21.0708,20.9472,20.9801,19700.0
2008-06-16 12:05:00,25.44,25.61,25.44,25.52,45700.0,20.9719,21.112,20.9719,21.0379,45700.0
2008-06-16 12:10:00,25.5,25.54,25.49,25.52,25900.0,21.0214,21.0543,21.0131,21.0379,25900.0
2008-06-16 12:15:00,25.52,25.53,25.46,25.5,26900.0,21.0379,21.0461,20.9884,21.0214,26900.0
2008-06-16 12:20:00,25.5,25.53,25.48,25.49,33600.0,21.0214,21.0461,21.0049,21.0131,33600.0
2008-06-16 12:25:00,25.48,25.53,25.46,25.52,158100.0,21.0049,21.0461,20.9884,21.0379,158100.0
2008-06-16 12:30:00,25.52,25.55,25.5,25.5,20600.0,21.0379,21.0626,21.0214,21.0214,20600.0
2008-06-16 12:35:00,25.52,25.53,25.5,25.51,21300.0,21.0379,21.0461,21.0214,21.0296,21300.0
2008-06-16 12:40:00,25.5,25.52,25.5,25.51,19000.0,21.0214,21.0379,21.0214,21.0296,19000.0
2008-06-16 12:45:00,25.5,25.56,25.5,25.53,162500.0,21.0214,21.0708,21.0214,21.0461,162500.0
2008-06-16 12:50:00,25.52,25.59,25.51,25.51,42500.0,21.0379,21.0956,21.0296,21.0296,42500.0
2008-06-16 12:55:00,25.53,25.53,25.5,25.5,45400.0,21.0461,21.0461,21.0214,21.0214,45400.0
2008-06-16 13:00:00,25.5,25.52,25.5,25.5,18200.0,21.0214,21.0379,21.0214,21.0214,18200.0
2008-06-16 13:05:00,25.5,25.51,25.5,25.51,29800.0,21.0214,21.0296,21.0214,21.0296,29800.0
2008-06-16 13:10:00,25.5,25.57,25.5,25.53,47200.0,21.0214,21.0791,21.0214,21.0461,47200.0
2008-06-16 13:15:00,25.53,25.54,25.5,25.51,21600.0,21.0461,21.0543,21.0214,21.0296,21600.0
2008-06-16 13:20:00,25.52,25.53,25.5,25.5,31600.0,21.0379,21.0461,21.0214,21.0214,31600.0
2008-06-16 13:25:00,25.51,25.55,25.45,25.53,75600.0,21.0296,21.0626,20.9801,21.0461,75600.0
2008-06-16 13:30:00,25.53,25.6,25.51,25.52,54200.0,21.0461,21.1038,21.0296,21.0379,54200.0
2008-06-16 13:35:00,25.54,25.69,25.49,25.55,114900.0,21.0543,21.178,21.0131,21.0626,114900.0
2008-06-16 13:40:00,25.55,25.66,25.54,25.62,64500.0,21.0626,21.1533,21.0543,21.1203,64500.0
2008-06-16 13:45:00,25.61,25.61,25.54,25.58,27200.0,21.112,21.112,21.0543,21.0873,27200.0
2008-06-16 13:50:00,25.6,25.6,25.52,25.52,30500.0,21.1038,21.1038,21.0379,21.0379,30500.0
2008-06-16 13:55:00,25.52,25.54,25.5,25.54,34400.0,21.0379,21.0543,21.0214,21.0543,34400.0
2008-06-16 14:00:00,25.54,25.55,25.47,25.48,40200.0,21.0543,21.0626,20.9966,21.0049,40200.0
2008-06-16 14:05:00,25.49,25.53,25.45,25.52,26100.0,21.0131,21.0461,20.9801,21.0379,26100.0
2008-06-16 14:10:00,25.51,25.52,25.46,25.48,22900.0,21.0296,21.0379,20.9884,21.0049,22900.0
2008-06-16 14:15:00,25.47,25.54,25.47,25.49,26700.0,20.9966,21.0543,20.9966,21.0131,26700.0
2008-06-16 14:20:00,25.5,25.52,25.43,25.44,39200.0,21.0214,21.0379,20.9637,20.9719,39200.0
2008-06-16 14:25:00,25.45,25.49,25.44,25.49,33600.0,20.9801,21.0131,20.9719,21.0131,33600.0
2008-06-16 14:30:00,25.49,25.5,25.49,25.5,24400.0,21.0131,21.0214,21.0131,21.0214,24400.0
2008-06-16 14:35:00,25.49,25.5,25.46,25.5,48700.0,21.0131,21.0214,20.9884,21.0214,48700.0
2008-06-16 14:40:00,25.5,25.54,25.49,25.5,35000.0,21.0214,21.0543,21.0131,21.0214,35000.0
2008-06-16 14:45:00,25.51,25.55,25.5,25.51,33300.0,21.0296,21.0626,21.0214,21.0296,33300.0
2008-06-16 14:50:00,25.52,25.57,25.52,25.57,27100.0,21.0379,21.0791,21.0379,21.0791,27100.0
2008-06-16 14:55:00,25.57,25.6,25.54,25.57,37800.0,21.0791,21.1038,21.0543,21.0791,37800.0
2008-06-16 15:00:00,25.56,25.58,25.55,25.57,48400.0,21.0708,21.0873,21.0626,21.0791,48400.0
2008-06-16 15:05:00,25.57,25.59,25.5,25.52,61100.0,21.0791,21.0956,21.0214,21.0379,61100.0
2008-06-16 15:10:00,25.51,25.56,25.5,25.5,48900.0,21.0296,21.0708,21.0214,21.0214,48900.0
2008-06-16 15:15:00,25.51,25.57,25.5,25.53,76600.0,21.0296,21.0791,21.0214,21.0461,76600.0
2008-06-16 15:20:00,25.52,25.52,25.48,25.49,43600.0,21.0379,21.0379,21.0049,21.0131,43600.0
2008-06-16 15:25:00,25.5,25.53,25.48,25.48,35300.0,21.0214,21.0461,21.0049,21.0049,35300.0
2008-06-16 15:30:00,25.49,25.5,25.46,25.48,35600.0,21.0131,21.0214,20.9884,21.0049,35600.0
2008-06-16 15:35:00,25.48,25.5,25.43,25.44,41900.0,21.0049,21.0214,20.9637,20.9719,41900.0
2008-06-16 15:40:00,25.45,25.48,25.42,25.47,37200.0,20.9801,21.0049,20.9554,20.9966,37200.0
2008-06-16 15:45:00,25.46,25.46,25.37,25.42,79400.0,20.9884,20.9884,20.9142,20.9554,79400.0
2008-06-16 15:50:00,25.43,25.5,25.42,25.47,86500.0,20.9637,21.0214,20.9554,20.9966,86500.0
2008-06-16 15:55:00,25.48,25.49,25.43,25.46,55100.0,21.0049,21.0131,20.9637,20.9884,55100.0
2008-06-17 09:30:00,25.84,25.9,25.71,25.83,102200.0,21.3017,21.3511,21.1945,21.2934,102200.0
2008-06-17 09:35:00,25.82,25.83,25.56,25.6,74800.0,21.2852,21.2934,21.0708,21.1038,74800.0
2008-06-17 09:40:00,25.59,25.66,25.55,25.63,54000.0,21.0956,21.1533,21.0626,21.1285,54000.0
2008-06-17 09:45:00,25.59,25.69,25.56,25.67,46700.0,21.0956,21.178,21.0708,21.1615,46700.0
2008-06-17 09:50:00,25.68,25.77,25.65,25.76,25600.0,21.1698,21.2439,21.145,21.2357,25600.0
2008-06-17 09:55:00,25.77,25.93,25.74,25.9,54900.0,21.2439,21.3758,21.2192,21.3511,54900.0
2008-06-17 10:00:00,25.9,25.94,25.84,25.86,40900.0,21.3511,21.3841,21.3017,21.3181,40900.0
2008-06-17 10:05:00,25.86,25.98,25.85,25.89,131000.0,21.3181,21.4171,21.3099,21.3429,131000.0
2008-06-17 10:10:00,25.89,25.9,25.78,25.78,54300.0,21.3429,21.3511,21.2522,21.2522,54300.0
2008-06-17 10:15:00,25.77,25.77,25.68,25.75,92400.0,21.2439,21.2439,21.1698,21.2275,92400.0
2008-06-17 10:20:00,25.75,25.78,25.65,25.73,49600.0,21.2275,21.2522,21.145,21.211,49600.0
2008-06-17 10:25:00,25.73,25.81,25.73,25.79,49500.0,21.211,21.2769,21.211,21.2604,49500.0
2008-06-17 10:30:00,25.78,25.83,25.75,25.81,39100.0,21.2522,21.2934,21.2275,21.2769,39100.0
2008-06-17 10:35:00,25.81,25.84,25.76,25.8,49900.0,21.2769,21.3017,21.2357,21.2687,49900.0
2008-06-17 10:40:00,25.82,25.84,25.76,25.77,40500.0,21.2852,21.3017,21.2357,21.2439,40500.0
2008-06-17 10:45:00,25.77,25.84,25.73,25.78,48100.0,21.2439,21.3017,21.211,21.2522,48100.0
2008-06-17 10:50:00,25.78,25.83,25.76,25.79,20800.0,21.2522,21.2934,21.2357,21.2604,20800.0
2008-06-17 10:55:00,25.82,25.86,25.79,25.8,26900.0,21.2852,21.3181,21.2604,21.2687,26900.0
2008-06-17 11:00:00,25.8,25.81,25.75,25.81,20100.0,21.2687,21.2769,21.2275,21.2769,20100.0
2008-06-17 11:05:00,25.8,25.84,25.77,25.8,45000.0,21.2687,21.3017,21.2439,21.2687,45000.0
2008-06-17 11:10:00,25.8,25.85,25.78,25.81,86700.0,21.2687,21.3099,21.2522,21.2769,86700.0
2008-06-17 11:15:00,25.82,25.83,25.75,25.78,37600.0,21.2852,21.2934,21.2275,21.2522,37600.0
2008-06-17 11:20:00,25.78,25.78,25.7,25.73,64500.0,21.2522,21.2522,21.1862,21.211,64500.0
2008-06-17 11:25:00,25.73,25.73,25.64,25.72,42300.0,21.211,21.211,21.1368,21.2027,42300.0
2008-06-17 11:30:00,25.72,25.8,25.71,25.76,56200.0,21.2027,21.2687,21.1945,21.2357,56200.0
2008-06-17 11:35:00,25.76,25.77,25.71,25.74,42800.0,21.2357,21.2439,21.1945,21.2192,42800.0
2008-06-17 11:40:00,25.74,25.82,25.73,25.78,43100.0,21.2192,21.2852,21.211,21.2522,43100.0
2008-06-17 11:45:00,25.76,25.77,25.59,25.63,50000.0,21.2357,21.2439,21.0956,21.1285,50000.0
2008-06-17 11:50:00,25.63,25.64,25.51,25.52,40700.0,21.1285,21.1368,21.0296,21.0379,40700.0
2008-06-17 11:55:00,25.51,25.55,25.48,25.54,28500.0,21.0296,21.0626,21.0049,21.0543,28500.0
2008-06-17 12:00:00,25.53,25.62,25.5,25.58,35400.0,21.0461,21.1203,21.0214,21.0873,35400.0
2008-06-17 12:05:00,25.58,25.59,25.54,25.55,20300.0,21.0873,21.0956,21.0543,21.0626,20300.0
2008-06-17 12:10:00,25.55,25.58,25.54,25.57,17300.0,21.0626,21.0873,21.0543,21.0791,17300.0
2008-06-17 12:15:00,25.57,25.73,25.55,25.71,57000.0,21.0791,21.211,21.0626,21.1945,57000.0
2008-06-17 12:20:00,25.72,25.76,25.64,25.7,57200.0,21.2027,21.2357,21.1368,21.1862,57200.0
2008-06-17 12:25:00,25.69,25.71,25.65,25.65,28200.0,21.178,21.1945,21.145,21.145,28200.0
2008-06-17 12:30:00,25.63,25.67,25.59,25.6,24600.0,21.1285,21.1615,21.0956,21.1038,24600.0
2008-06-17 12:35:00,25.6,25.68,25.57,25.67,29300.0,21.1038,21.1698,21.0791,21.1615,29300.0
2008-06-17 12:40:00,25.68,25.72,25.67,25.69,27300.0,21.1698,21.2027,21.1615,21.178,27300.0
2008-06-17 12:45:00,25.7,25.75,25.67,25.7,18500.0,21.1862,21.2275,21.1615,21.1862,18500.0
2008-06-17 12:50:00,25.7,25.71,25.67,25.7,13100.0,21.1862,21.1945,21.1615,21.1862,13100.0
2008-06-17 12:55:00,25.7,25.71,25.69,25.69,10900.0,21.1862,21.1945,21.178,21.178,10900.0
2008-06-17 13:00:00,25.69,25.7,25.64,25.64,21900.0,21.178,21.1862,21.1368,21.1368,21900.0
2008-06-17 13:05:00,25.63,25.73,25.62,25.72,21500.0,21.1285,21.211,21.1203,21.2027,21500.0
2008-06-17 13:10:00,25.72,25.72,25.7,25.72,15100.0,21.2027,21.2027,21.1862,21.2027,15100.0
2008-06-17 13:15:00,25.71,25.75,25.7,25.7,21100.0,21.1945,21.2275,21.1862,21.1862,21100.0
2008-06-17 13:20:00,25.7,25.71,25.7,25.7,14200.0,21.1862,21.1945,21.1862,21.1862,14200.0
2008-06-17 13:25:00,25.7,25.71,25.67,25.7,18700.0,21.1862,21.1945,21.1615,21.1862,18700.0
2008-06-17 13:30:00,25.7,25.71,25.67,25.68,11800.0,21.1862,21.1945,21.1615,21.1698,11800.0
2008-06-17 13:35:00,25.68,25.73,25.64,25.64,12800.0,21.1698,21.211,21.1368,21.1368,12800.0
2008-06-17 13:40:00,25.64,25.71,25.64,25.7,16900.0,21.1368,21.1945,21.1368,21.1862,16900.0
2008-06-17 13:45:00,25.7,25.74,25.69,25.69,19900.0,21.1862,21.2192,21.178,21.178,19900.0
2008-06-17 13:50:00,25.69,25.7,25.64,25.64,11200.0,21.178,21.1862,21.1368,21.1368,11200.0
2008-06-17 13:55:00,25.65,25.65,25.59,25.6,20900.0,21.145,21.145,21.0956,21.1038,20900.0
2008-06-17 14:00:00,25.58,25.61,25.57,25.57,14900.0,21.0873,21.112,21.0791,21.0791,14900.0
2008-06-17 14:05:00,25.56,25.62,25.52,25.56,35400.0,21.0708,21.1203,21.0379,21.0708,35400.0
2008-06-17 14:10:00,25.57,25.57,25.5,25.51,17100.0,21.0791,21.0791,21.0214,21.0296,17100.0
2008-06-17 14:15:00,25.5,25.56,25.5,25.5,36600.0,21.0214,21.0708,21.0214,21.0214,36600.0
2008-06-17 14:20:00,25.51,25.54,25.46,25.46,23100.0,21.0296,21.0543,20.9884,20.9884,23100.0
2008-06-17 14:25:00,25.46,25.49,25.4,25.49,36900.0,20.9884,21.0131,20.9389,21.0131,36900.0
2008-06-17 14:30:00,25.49,25.61,25.49,25.57,49000.0,21.0131,21.112,21.0131,21.0791,49000.0
2008-06-17 14:35:00,25.58,25.59,25.52,25.54,25800.0,21.0873,21.0956,21.0379,21.0543,25800.0
2008-06-17 14:40:00,25.54,25.57,25.52,25.53,27100.0,21.0543,21.0791,21.0379,21.0461,27100.0
2008-06-17 14:45:00,25.53,25.54,25.49,25.5,29600.0,21.0461,21.0543,21.0131,21.0214,29600.0
2008-06-17 14:50:00,25.5,25.56,25.5,25.52,28600.0,21.0214,21.0708,21.0214,21.0379,28600.0
2008-06-17 14:55:00,25.52,25.59,25.51,25.51,34700.0,21.0379,21.0956,21.0296,21.0296,34700.0
2008-06-17 15:00:00,25.52,25.57,25.51,25.53,38600.0,21.0379,21.0791,21.0296,21.0461,38600.0
2008-06-17 15:05:00,25.53,25.57,25.51,25.54,24700.0,21.0461,21.0791,21.0296,21.0543,24700.0
2008-06-17 15:10:00,25.54,25.64,25.54,25.61,50100.0,21.0543,21.1368,21.0543,21.112,50100.0
2008-06-17 15:15:00,25.59,25.62,25.53,25.53,27200.0,21.0956,21.1203,21.0461,21.0461,27200.0
2008-06-17 15:20:00,25.53,25.57,25.5,25.53,39500.0,21.0461,21.0791,21.0214,21.0461,39500.0
2008-06-17 15:25:00,25.53,25.56,25.51,25.55,40100.0,21.0461,21.0708,21.0296,21.0626,40100.0
2008-06-17 15:30:00,25.55,25.63,25.55,25.63,54600.0,21.0626,21.1285,21.0626,21.1285,54600.0
2008-06-17 15:35:00,25.62,25.63,25.55,25.56,47400.0,21.1203,21.1285,21.0626,21.0708,47400.0
2008-06-17 15:40:00,25.56,25.6,25.5,25.5,63700.0,21.0708,21.1038,21.0214,21.0214,63700.0
2008-06-17 15:45:00,25.5,25.58,25.5,25.57,64400.0,21.0214,21.0873,21.0214,21.0791,64400.0
2008-06-17 15:50:00,25.57,25.66,25.55,25.66,100800.0,21.0791,21.1533,21.0626,21.1533,100800.0
2008-06-17 15:55:00,25.65,25.69,25.62,25.65,96700.0,21.145,21.178,21.1203,21.145,96700.0
2008-06-18 09:30:00,25.16,25.16,24.75,24.86,142300.0,20.7411,20.7411,20.4031,20.4938,142300.0
2008-06-18 09:35:00,24.87,25.08,24.84,25.02,89800.0,20.502,20.6751,20.4773,20.6257,89800.0
2008-06-18 09:40:00,25.02,25.15,24.92,25.03,27300.0,20.6257,20.7328,20.5432,20.6339,27300.0
2008-06-18 09:45:00,25.04,25.09,24.98,25.03,44600.0,20.6422,20.6834,20.5927,20.6339,44600.0
2008-06-18 09:50:00,25.02,25.05,25.0,25.02,59200.0,20.6257,20.6504,20.6092,20.6257,59200.0
2008-06-18 09:55:00,25.03,25.07,25.0,25.03,26000.0,20.6339,20.6669,20.6092,20.6339,26000.0
2008-06-18 10:00:00,25.03,25.05,24.96,24.99,260000.0,20.6339,20.6504,20.5762,20.6009,260000.0
2008-06-18 10:05:00,24.98,24.98,24.91,24.96,45100.0,20.5927,20.5927,20.535,20.5762,45100.0
2008-06-18 10:10:00,24.97,25.0,24.96,24.98,27800.0,20.5845,20.6092,20.5762,20.5927,27800.0
2008-06-18 10:15:00,24.98,25.04,24.95,25.03,92500.0,20.5927,20.6422,20.568,20.6339,92500.0
2008-06-18 10:20:00,25.03,25.04,24.89,24.94,137500.0,20.6339,20.6422,20.5185,20.5597,137500.0
2008-06-18 10:25:00,24.94,24.97,24.94,24.96,56400.0,20.5597,20.5845,20.5597,20.5762,56400.0
2008-06-18 10:30:00,24.97,24.97,24.87,24.97,49200.0,20.5845,20.5845,20.502,20.5845,49200.0
2008-06-18 10:35:00,24.97,25.01,24.9,25.0,84500.0,20.5845,20.6174,20.5267,20.6092,84500.0
2008-06-18 10:40:00,25.0,25.0,24.95,25.0,45500.0,20.6092,20.6092,20.568,20.6092,45500.0
2008-06-18 10:45:00,24.99,25.03,24.97,24.99,70500.0,20.6009,20.6339,20.5845,20.6009,70500.0
2008-06-18 10:50:00,25.0,25.05,24.97,25.05,42500.0,20.6092,20.6504,20.5845,20.6504,42500.0
2008-06-18 10:55:00,25.04,25.09,24.99,25.07,40400.0,20.6422,20.6834,20.6009,20.6669,40400.0
2008-06-18 11:00:00,25.07,25.22,25.07,25.19,44100.0,20.6669,20.7905,20.6669,20.7658,44100.0
2008-06-18 11:05:00,25.18,25.26,25.13,25.25,103900.0,20.7576,20.8235,20.7164,20.8153,103900.0
2008-06-18 11:10:00,25.25,25.34,25.22,25.22,62400.0,20.8153,20.8895,20.7905,20.7905,62400.0
2008-06-18 11:15:00,25.22,25.23,25.17,25.2,22200.0,20.7905,20.7988,20.7493,20.7741,22200.0
2008-06-18 11:20:00,25.2,25.24,25.17,25.18,43300.0,20.7741,20.807,20.7493,20.7576,43300.0
2008-06-18 11:25:00,25.2,25.2,25.09,25.1,28500.0,20.7741,20.7741,20.6834,20.6916,28500.0
2008-06-18 11:30:00,25.1,25.21,25.09,25.13,36800.0,20.6916,20.7823,20.6834,20.7164,36800.0
2008-06-18 11:35:00,25.13,25.21,25.13,25.15,70900.0,20.7164,20.7823,20.7164,20.7328,70900.0
2008-06-18 11:40:00,25.15,25.24,25.14,25.19,49100.0,20.7328,20.807,20.7246,20.7658,49100.0
2008-06-18 11:45:00,25.19,25.22,25.18,25.21,32000.0,20.7658,20.7905,20.7576,20.7823,32000.0
2008-06-18 11:50:00,25.21,25.35,25.18,25.32,63400.0,20.7823,20.8977,20.7576,20.873,63400.0
2008-06-18 11:55:00,25.33,25.42,25.31,25.31,30900.0,20.8812,20.9554,20.8647,20.8647,30900.0
2008-06-18 12:00:00,25.3,25.32,25.24,25.25,73700.0,20.8565,20.873,20.807,20.8153,73700.0
2008-06-18 12:05:00,25.25,25.25,25.19,25.19,14700.0,20.8153,20.8153,20.7658,20.7658,14700.0
2008-06-18 12:10:00,25.19,25.24,25.19,25.23,19500.0,20.7658,20.807,20.7658,20.7988,19500.0
2008-06-18 12:15:00,25.23,25.27,25.19,25.19,99700.0,20.7988,20.8318,20.7658,20.7658,99700.0
2008-06-18 12:20:00,25.19,25.2,25.15,25.19,32800.0,20.7658,20.7741,20.7328,20.7658,32800.0
2008-06-18 12:25:00,25.18,25.18,25.09,25.11,13900.0,20.7576,20.7576,20.6834,20.6999,13900.0
2008-06-18 12:30:00,25.1,25.1,25.07,25.09,10400.0,20.6916,20.6916,20.6669,20.6834,10400.0
2008-06-18 12:35:00,25.1,25.14,25.06,25.13,25800.0,20.6916,20.7246,20.6586,20.7164,25800.0
2008-06-18 12:40:00,25.14,25.14,25.09,25.09,40000.0,20.7246,20.7246,20.6834,20.6834,40000.0
2008-06-18 12:45:00,25.1,25.16,25.09,25.15,31300.0,20.6916,20.7411,20.6834,20.7328,31300.0
2008-06-18 12:50:00,25.16,25.18,25.1,25.12,23600.0,20.7411,20.7576,20.6916,20.7081,23600.0
2008-06-18 12:55:00,25.13,25.15,25.09,25.14,39600.0,20.7164,20.7328,20.6834,20.7246,39600.0
2008-06-18 13:00:00,25.13,25.13,24.96,25.01,48700.0,20.7164,20.7164,20.5762,20.6174,48700.0
2008-06-18 13:05:00,24.99,25.05,24.94,24.98,33700.0,20.6009,20.6504,20.5597,20.5927,33700.0
2008-06-18 13:10:00,24.97,25.02,24.97,24.99,45000.0,20.5845,20.6257,20.5845,20.6009,45000.0
2008-06-18 13:15:00,24.98,24.98,24.87,24.87,33200.0,20.5927,20.5927,20.502,20.502,33200.0
2008-06-18 13:20:00,24.87,24.88,24.84,24.85,55500.0,20.502,20.5103,20.4773,20.4855,55500.0
2008-06-18 13:25:00,24.85,24.85,24.81,24.83,33600.0,20.4855,20.4855,20.4526,20.469,33600.0
2008-06-18 13:30:00,24.84,24.92,24.83,24.89,36400.0,20.4773,20.5432,20.469,20.5185,36400.0
2008-06-18 13:35:00,24.88,24.88,24.83,24.83,29300.0,20.5103,20.5103,20.469,20.469,29300.0
2008-06-18 13:40:00,24.81,24.85,24.78,24.85,93000.0,20.4526,20.4855,20.4278,20.4855,93000.0
2008-06-18 13:45:00,24.84,24.85,24.82,24.82,28800.0,20.4773,20.4855,20.4608,20.4608,28800.0
2008-06-18 13:50:00,24.83,24.85,24.78,24.78,22200.0,20.469,20.4855,20.4278,20.4278,22200.0
2008-06-18 13:55:00,24.79,24.83,24.78,24.81,30500.0,20.4361,20.469,20.4278,20.4526,30500.0
2008-06-18 14:00:00,24.81,24.91,24.8,24.88,38100.0,20.4526,20.535,20.4443,20.5103,38100.0
2008-06-18 14:05:00,24.89,25.03,24.89,25.03,31500.0,20.5185,20.6339,20.5185,20.6339,31500.0
2008-06-18 14:10:00,25.03,25.04,24.97,24.97,32600.0,20.6339,20.6422,20.5845,20.5845,32600.0
2008-06-18 14:15:00,24.97,25.0,24.91,24.95,81300.0,20.5845,20.6092,20.535,20.568,81300.0
2008-06-18 14:20:00,24.93,24.95,24.83,24.9,26000.0,20.5515,20.568,20.469,20.5267,26000.0
2008-06-18 14:25:00,24.91,24.95,24.83,24.92,34900.0,20.535,20.568,20.469,20.5432,34900.0
2008-06-18 14:30:00,24.93,25.0,24.88,24.95,59000.0,20.5515,20.6092,20.5103,20.568,59000.0
2008-06-18 14:35:00,24.95,25.0,24.92,25.0,32300.0,20.568,20.6092,20.5432,20.6092,32300.0
2008-06-18 14:40:00,25.0,25.07,24.95,25.02,154200.0,20.6092,20.6669,20.568,20.6257,154200.0
2008-06-18 14:45:00,25.02,25.05,25.0,25.02,29200.0,20.6257,20.6504,20.6092,20.6257,29200.0
2008-06-18 14:50:00,25.02,25.07,25.02,25.05,32600.0,20.6257,20.6669,20.6257,20.6504,32600.0
2008-06-18 14:55:00,25.06,25.13,25.05,25.13,19300.0,20.6586,20.7164,20.6504,20.7164,19300.0
2008-06-18 15:00:00,25.14,25.19,25.08,25.08,57300.0,20.7246,20.7658,20.6751,20.6751,57300.0
2008-06-18 15:05:00,25.08,25.21,25.05,25.2,28900.0,20.6751,20.7823,20.6504,20.7741,28900.0
2008-06-18 15:10:00,25.21,25.22,25.16,25.19,68000.0,20.7823,20.7905,20.7411,20.7658,68000.0
2008-06-18 15:15:00,25.19,25.28,25.16,25.25,82000.0,20.7658,20.84,20.7411,20.8153,82000.0
2008-06-18 15:20:00,25.25,25.27,25.18,25.21,49500.0,20.8153,20.8318,20.7576,20.7823,49500.0
2008-06-18 15:25:00,25.22,25.23,25.15,25.22,31200.0,20.7905,20.7988,20.7328,20.7905,31200.0
2008-06-18 15:30:00,25.21,25.23,25.15,25.18,51000.0,20.7823,20.7988,20.7328,20.7576,51000.0
2008-06-18 15:35:00,25.17,25.19,25.14,25.18,49300.0,20.7493,20.7658,20.7246,20.7576,49300.0
2008-06-18 15:40:00,25.18,25.2,25.12,25.17,83700.0,20.7576,20.7741,20.7081,20.7493,83700.0
2008-06-18 15:45:00,25.18,25.23,25.12,25.23,127300.0,20.7576,20.7988,20.7081,20.7988,127300.0
2008-06-18 15:50:00,25.23,25.26,25.21,25.24,61000.0,20.7988,20.8235,20.7823,20.807,61000.0
2008-06-18 15:55:00,25.24,25.29,25.21,25.24,104600.0,20.807,20.8482,20.7823,20.807,104600.0
2008-06-19 09:30:00,24.56,25.3,24.54,25.19,175700.0,20.2465,20.8565,20.23,20.7658,175700.0
2008-06-19 09:35:00,25.19,25.47,25.1,25.44,200900.0,20.7658,20.9966,20.6916,20.9719,200900.0
2008-06-19 09:40:00,25.44,25.47,25.18,25.2,57600.0,20.9719,20.9966,20.7576,20.7741,57600.0
2008-06-19 09:45:00,25.2,25.26,25.05,25.26,117200.0,20.7741,20.8235,20.6504,20.8235,117200.0
2008-06-19 09:50:00,25.26,25.3,25.12,25.14,70300.0,20.8235,20.8565,20.7081,20.7246,70300.0
2008-06-19 09:55:00,25.15,25.29,25.15,25.28,53400.0,20.7328,20.8482,20.7328,20.84,53400.0
2008-06-19 10:00:00,25.26,25.33,25.13,25.31,40900.0,20.8235,20.8812,20.7164,20.8647,40900.0
2008-06-19 10:05:00,25.31,25.67,25.31,25.52,97400.0,20.8647,21.1615,20.8647,21.0379,97400.0
2008-06-19 10:10:00,25.52,25.79,25.51,25.79,54000.0,21.0379,21.2604,21.0296,21.2604,54000.0
2008-06-19 10:15:00,25.79,25.86,25.62,25.72,116300.0,21.2604,21.3181,21.1203,21.2027,116300.0
2008-06-19 10:20:00,25.72,25.77,25.67,25.73,48600.0,21.2027,21.2439,21.1615,21.211,48600.0
2008-06-19 10:25:00,25.73,25.88,25.71,25.88,31500.0,21.211,21.3346,21.1945,21.3346,31500.0
2008-06-19 10:30:00,25.87,26.05,25.84,25.92,115500.0,21.3264,21.4748,21.3017,21.3676,115500.0
2008-06-19 10:35:00,25.93,26.03,25.91,25.98,56200.0,21.3758,21.4583,21.3594,21.4171,56200.0
2008-06-19 10:40:00,25.98,26.14,25.98,26.08,32600.0,21.4171,21.549,21.4171,21.4995,32600.0
2008-06-19 10:45:00,26.06,26.09,25.95,25.95,18700.0,21.483,21.5077,21.3923,21.3923,18700.0
2008-06-19 10:50:00,25.95,26.01,25.88,25.96,38300.0,21.3923,21.4418,21.3346,21.4006,38300.0
2008-06-19 10:55:00,25.95,25.97,25.88,25.93,30500.0,21.3923,21.4088,21.3346,21.3758,30500.0
2008-06-19 11:00:00,25.93,26.03,25.92,26.0,118500.0,21.3758,21.4583,21.3676,21.4335,118500.0
2008-06-19 11:05:00,26.0,26.11,25.93,25.96,34000.0,21.4335,21.5242,21.3758,21.4006,34000.0
2008-06-19 11:10:00,25.96,26.07,25.95,26.04,25200.0,21.4006,21.4913,21.3923,21.4665,25200.0
2008-06-19 11:15:00,26.04,26.13,25.96,26.05,49800.0,21.4665,21.5407,21.4006,21.4748,49800.0
2008-06-19 11:20:00,26.05,26.07,25.9,25.93,30200.0,21.4748,21.4913,21.3511,21.3758,30200.0
2008-06-19 11:25:00,25.92,25.92,25.74,25.82,52400.0,21.3676,21.3676,21.2192,21.2852,52400.0
2008-06-19 11:30:00,25.84,25.84,25.73,25.81,28600.0,21.3017,21.3017,21.211,21.2769,28600.0
2008-06-19 11:35:00,25.81,25.81,25.67,25.68,27900.0,21.2769,21.2769,21.1615,21.1698,27900.0
2008-06-19 11:40:00,25.66,25.7,25.56,25.62,34700.0,21.1533,21.1862,21.0708,21.1203,34700.0
2008-06-19 11:45:00,25.61,25.65,25.6,25.63,18400.0,21.112,21.145,21.1038,21.1285,18400.0
2008-06-19 11:50:00,25.64,25.64,25.54,25.64,43300.0,21.1368,21.1368,21.0543,21.1368,43300.0
2008-06-19 11:55:00,25.64,25.72,25.59,25.69,35100.0,21.1368,21.2027,21.0956,21.178,35100.0
2008-06-19 12:00:00,25.7,25.82,25.68,25.78,29900.0,21.1862,21.2852,21.1698,21.2522,29900.0
2008-06-19 12:05:00,25.76,25.82,25.76,25.82,7900.0,21.2357,21.2852,21.2357,21.2852,7900.0
2008-06-19 12:10:00,25.81,25.82,25.73,25.81,10000.0,21.2769,21.2852,21.211,21.2769,10000.0
2008-06-19 12:15:00,25.81,25.85,25.78,25.82,14100.0,21.2769,21.3099,21.2522,21.2852,14100.0
2008-06-19 12:20:00,25.82,25.84,25.79,25.84,10800.0,21.2852,21.3017,21.2604,21.3017,10800.0
2008-06-19 12:25:00,25.82,25.84,25.77,25.78,10700.0,21.2852,21.3017,21.2439,21.2522,10700.0
2008-06-19 12:30:00,25.79,25.88,25.75,25.88,18400.0,21.2604,21.3346,21.2275,21.3346,18400.0
2008-06-19 12:35:00,25.87,25.92,25.8,25.83,11400.0,21.3264,21.3676,21.2687,21.2934,11400.0
2008-06-19 12:40:00,25.84,25.84,25.8,25.81,8900.0,21.3017,21.3017,21.2687,21.2769,8900.0
2008-06-19 12:45:00,25.81,25.9,25.81,25.87,13500.0,21.2769,21.3511,21.2769,21.3264,13500.0
2008-06-19 12:50:00,25.87,25.91,25.85,25.91,9300.0,21.3264,21.3594,21.3099,21.3594,9300.0
2008-06-19 12:55:00,25.91,25.92,25.82,25.88,21900.0,21.3594,21.3676,21.2852,21.3346,21900.0
2008-06-19 13:00:00,25.88,25.89,25.84,25.84,6600.0,21.3346,21.3429,21.3017,21.3017,6600.0
2008-06-19 13:05:00,25.84,25.88,25.84,25.87,9400.0,21.3017,21.3346,21.3017,21.3264,9400.0
2008-06-19 13:10:00,25.87,25.89,25.85,25.86,8500.0,21.3264,21.3429,21.3099,21.3181,8500.0
2008-06-19 13:15:00,25.85,25.86,25.82,25.82,14300.0,21.3099,21.3181,21.2852,21.2852,14300.0
2008-06-19 13:20:00,25.83,25.84,25.78,25.82,13600.0,21.2934,21.3017,21.2522,21.2852,13600.0
2008-06-19 13:25:00,25.82,25.86,25.82,25.86,14300.0,21.2852,21.3181,21.2852,21.3181,14300.0
2008-06-19 13:30:00,25.85,25.86,25.79,25.84,18300.0,21.3099,21.3181,21.2604,21.3017,18300.0
2008-06-19 13:35:00,25.84,25.89,25.8,25.8,15000.0,21.3017,21.3429,21.2687,21.2687,15000.0
2008-06-19 13:40:00,25.8,25.83,25.72,25.79,15900.0,21.2687,21.2934,21.2027,21.2604,15900.0
2008-06-19 13:45:00,25.79,25.79,25.72,25.72,16500.0,21.2604,21.2604,21.2027,21.2027,16500.0
2008-06-19 13:50:00,25.73,25.8,25.68,25.74,21700.0,21.211,21.2687,21.1698,21.2192,21700.0
2008-06-19 13:55:00,25.74,25.79,25.74,25.76,10300.0,21.2192,21.2604,21.2192,21.2357,10300.0
2008-06-19 14:00:00,25.76,25.77,25.69,25.74,13500.0,21.2357,21.2439,21.178,21.2192,13500.0
2008-06-19 14:05:00,25.73,25.75,25.69,25.74,10400.0,21.211,21.2275,21.178,21.2192,10400.0
2008-06-19 14:10:00,25.73,25.82,25.69,25.8,10300.0,21.211,21.2852,21.178,21.2687,10300.0
2008-06-19 14:15:00,25.79,25.91,25.75,25.89,30300.0,21.2604,21.3594,21.2275,21.3429,30300.0
2008-06-19 14:20:00,25.9,25.91,25.8,25.91,19400.0,21.3511,21.3594,21.2687,21.3594,19400.0
2008-06-19 14:25:00,25.91,26.07,25.9,26.01,46700.0,21.3594,21.4913,21.3511,21.4418,46700.0
2008-06-19 14:30:00,26.01,26.12,26.0,26.11,20600.0,21.4418,21.5325,21.4335,21.5242,20600.0
2008-06-19 14:35:00,26.11,26.11,25.97,26.06,29700.0,21.5242,21.5242,21.4088,21.483,29700.0
2008-06-19 14:40:00,26.05,26.11,25.96,26.09,14900.0,21.4748,21.5242,21.4006,21.5077,14900.0
2008-06-19 14:45:00,26.1,26.11,26.06,26.06,38800.0,21.516,21.5242,21.483,21.483,38800.0
2008-06-19 14:50:00,26.05,26.08,26.02,26.02,30600.0,21.4748,21.4995,21.45,21.45,30600.0
2008-06-19 14:55:00,26.04,26.04,25.98,26.01,46400.0,21.4665,21.4665,21.4171,21.4418,46400.0
2008-06-19 15:00:00,26.0,26.07,25.99,26.05,73100.0,21.4335,21.4913,21.4253,21.4748,73100.0
2008-06-19 15:05:00,26.05,26.26,26.04,26.19,108500.0,21.4748,21.6479,21.4665,21.5902,108500.0
2008-06-19 15:10:00,26.2,26.27,26.17,26.27,96700.0,21.5984,21.6561,21.5737,21.6561,96700.0
2008-06-19 15:15:00,26.27,26.28,26.17,26.23,46500.0,21.6561,21.6644,21.5737,21.6232,46500.0
2008-06-19 15:20:00,26.23,26.24,26.17,26.22,47100.0,21.6232,21.6314,21.5737,21.6149,47100.0
2008-06-19 15:25:00,26.21,26.3,26.21,26.29,60800.0,21.6067,21.6809,21.6067,21.6726,60800.0
2008-06-19 15:30:00,26.29,26.4,26.26,26.37,80600.0,21.6726,21.7633,21.6479,21.7386,80600.0
2008-06-19 15:35:00,26.36,26.43,26.34,26.41,103100.0,21.7303,21.788,21.7138,21.7715,103100.0
2008-06-19 15:40:00,26.41,26.43,26.22,26.25,101800.0,21.7715,21.788,21.6149,21.6396,101800.0
2008-06-19 15:45:00,26.24,26.3,26.19,26.3,76700.0,21.6314,21.6809,21.5902,21.6809,76700.0
2008-06-19 15:50:00,26.3,26.31,26.16,26.22,99900.0,21.6809,21.6891,21.5654,21.6149,99900.0
2008-06-19 15:55:00,26.21,26.29,26.18,26.29,100000.0,21.6067,21.6726,21.5819,21.6726,100000.0
2008-06-20 09:30:00,25.58,25.59,25.43,25.5,79100.0,21.0873,21.0956,20.9637,21.0214,79100.0
2008-06-20 09:35:00,25.5,25.71,25.47,25.64,50100.0,21.0214,21.1945,20.9966,21.1368,50100.0
2008-06-20 09:40:00,25.65,25.77,25.54,25.68,80600.0,21.145,21.2439,21.0543,21.1698,80600.0
2008-06-20 09:45:00,25.66,25.71,25.57,25.66,72100.0,21.1533,21.1945,21.0791,21.1533,72100.0
2008-06-20 09:50:00,25.65,25.72,25.62,25.65,57400.0,21.145,21.2027,21.1203,21.145,57400.0
2008-06-20 09:55:00,25.65,25.66,25.56,25.56,56600.0,21.145,21.1533,21.0708,21.0708,56600.0
2008-06-20 10:00:00,25.56,25.57,25.28,25.3,119300.0,21.0708,21.0791,20.84,20.8565,119300.0
2008-06-20 10:05:00,25.3,25.31,25.16,25.27,63700.0,20.8565,20.8647,20.7411,20.8318,63700.0
2008-06-20 10:10:00,25.26,25.35,25.2,25.26,43200.0,20.8235,20.8977,20.7741,20.8235,43200.0
2008-06-20 10:15:00,25.26,25.26,25.15,25.16,44300.0,20.8235,20.8235,20.7328,20.7411,44300.0
2008-06-20 10:20:00,25.16,25.2,25.0,25.11,34200.0,20.7411,20.7741,20.6092,20.6999,34200.0
2008-06-20 10:25:00,25.11,25.28,25.1,25.24,83100.0,20.6999,20.84,20.6916,20.807,83100.0
2008-06-20 10:30:00,25.24,25.27,25.2,25.23,54100.0,20.807,20.8318,20.7741,20.7988,54100.0
2008-06-20 10:35:00,25.23,25.25,25.09,25.09,67600.0,20.7988,20.8153,20.6834,20.6834,67600.0
2008-06-20 10:40:00,25.09,25.2,25.09,25.17,68100.0,20.6834,20.7741,20.6834,20.7493,68100.0
2008-06-20 10:45:00,25.18,25.25,25.17,25.24,145900.0,20.7576,20.8153,20.7493,20.807,145900.0
2008-06-20 10:50:00,25.24,25.27,25.19,25.25,76500.0,20.807,20.8318,20.7658,20.8153,76500.0
2008-06-20 10:55:00,25.26,25.28,25.1,25.1,45600.0,20.8235,20.84,20.6916,20.6916,45600.0
2008-06-20 11:00:00,25.11,25.15,25.0,25.0,30700.0,20.6999,20.7328,20.6092,20.6092,30700.0
2008-06-20 11:05:00,25.01,25.06,24.94,25.04,56100.0,20.6174,20.6586,20.5597,20.6422,56100.0
2008-06-20 11:10:00,25.04,25.05,24.92,24.92,29900.0,20.6422,20.6504,20.5432,20.5432,29900.0
2008-06-20 11:15:00,24.92,25.04,24.91,24.98,18000.0,20.5432,20.6422,20.535,20.5927,18000.0
2008-06-20 11:20:00,24.98,25.07,24.96,25.06,16300.0,20.5927,20.6669,20.5762,20.6586,16300.0
2008-06-20 11:25:00,25.06,25.08,24.99,25.07,11000.0,20.6586,20.6751,20.6009,20.6669,11000.0
2008-06-20 11:30:00,25.05,25.07,25.01,25.07,13200.0,20.6504,20.6669,20.6174,20.6669,13200.0
2008-06-20 11:35:00,25.06,25.06,24.99,25.02,18600.0,20.6586,20.6586,20.6009,20.6257,18600.0
2008-06-20 11:40:00,25.03,25.13,24.98,25.1,22500.0,20.6339,20.7164,20.5927,20.6916,22500.0
2008-06-20 11:45:00,25.08,25.12,25.04,25.12,20300.0,20.6751,20.7081,20.6422,20.7081,20300.0
2008-06-20 11:50:00,25.11,25.17,25.07,25.17,56500.0,20.6999,20.7493,20.6669,20.7493,56500.0
2008-06-20 11:55:00,25.17,25.27,25.12,25.18,35300.0,20.7493,20.8318,20.7081,20.7576,35300.0
2008-06-20 12:00:00,25.17,25.18,25.12,25.18,16100.0,20.7493,20.7576,20.7081,20.7576,16100.0
2008-06-20 12:05:00,25.18,25.23,25.07,25.09,36300.0,20.7576,20.7988,20.6669,20.6834,36300.0
2008-06-20 12:10:00,25.08,25.22,25.08,25.16,35200.0,20.6751,20.7905,20.6751,20.7411,35200.0
2008-06-20 12:15:00,25.19,25.23,25.19,25.2,7100.0,20.7658,20.7988,20.7658,20.7741,7100.0
2008-06-20 12:20:00,25.2,25.2,25.11,25.11,12700.0,20.7741,20.7741,20.6999,20.6999,12700.0
2008-06-20 12:25:00,25.11,25.12,25.02,25.04,21900.0,20.6999,20.7081,20.6257,20.6422,21900.0
2008-06-20 12:30:00,25.05,25.08,25.02,25.03,21000.0,20.6504,20.6751,20.6257,20.6339,21000.0
2008-06-20 12:35:00,25.03,25.07,25.02,25.02,45800.0,20.6339,20.6669,20.6257,20.6257,45800.0
2008-06-20 12:40:00,25.02,25.02,24.96,25.0,22700.0,20.6257,20.6257,20.5762,20.6092,22700.0
2008-06-20 12:45:00,25.0,25.0,24.92,24.94,11100.0,20.6092,20.6092,20.5432,20.5597,11100.0
2008-06-20 12:50:00,24.94,24.94,24.91,24.91,9800.0,20.5597,20.5597,20.535,20.535,9800.0
2008-06-20 12:55:00,24.92,24.96,24.92,24.95,19500.0,20.5432,20.5762,20.5432,20.568,19500.0
2008-06-20 13:00:00,24.95,24.95,24.92,24.95,66500.0,20.568,20.568,20.5432,20.568,66500.0
2008-06-20 13:05:00,24.94,24.99,24.94,24.99,14100.0,20.5597,20.6009,20.5597,20.6009,14100.0
2008-06-20 13:10:00,24.99,25.05,24.98,25.04,38600.0,20.6009,20.6504,20.5927,20.6422,38600.0
2008-06-20 13:15:00,25.04,25.06,25.02,25.02,14800.0,20.6422,20.6586,20.6257,20.6257,14800.0
2008-06-20 13:20:00,25.02,25.02,24.95,24.97,16200.0,20.6257,20.6257,20.568,20.5845,16200.0
2008-06-20 13:25:00,24.96,24.96,24.86,24.89,35900.0,20.5762,20.5762,20.4938,20.5185,35900.0
2008-06-20 13:30:00,24.9,24.9,24.85,24.9,58100.0,20.5267,20.5267,20.4855,20.5267,58100.0
2008-06-20 13:35:00,24.91,24.91,24.85,24.85,67900.0,20.535,20.535,20.4855,20.4855,67900.0
2008-06-20 13:40:00,24.87,24.87,24.85,24.85,23000.0,20.502,20.502,20.4855,20.4855,23000.0
2008-06-20 13:45:00,24.85,24.92,24.85,24.92,46200.0,20.4855,20.5432,20.4855,20.5432,46200.0
2008-06-20 13:50:00,24.91,24.93,24.86,24.93,72200.0,20.535,20.5515,20.4938,20.5515,72200.0
2008-06-20 13:55:00,24.93,24.98,24.89,24.91,29500.0,20.5515,20.5927,20.5185,20.535,29500.0
2008-06-20 14:00:00,24.91,25.0,24.85,24.87,68300.0,20.535,20.6092,20.4855,20.502,68300.0
2008-06-20 14:05:00,24.87,24.9,24.85,24.85,33900.0,20.502,20.5267,20.4855,20.4855,33900.0
2008-06-20 14:10:00,24.87,24.87,24.81,24.81,46900.0,20.502,20.502,20.4526,20.4526,46900.0
2008-06-20 14:15:00,24.81,24.85,24.76,24.8,95800.0,20.4526,20.4855,20.4113,20.4443,95800.0
2008-06-20 14:20:00,24.79,24.82,24.77,24.8,52700.0,20.4361,20.4608,20.4196,20.4443,52700.0
2008-06-20 14:25:00,24.81,24.82,24.69,24.81,71300.0,20.4526,20.4608,20.3536,20.4526,71300.0
2008-06-20 14:30:00,24.81,24.81,24.71,24.71,29300.0,20.4526,20.4526,20.3701,20.3701,29300.0
2008-06-20 14:35:00,24.71,24.74,24.67,24.74,55000.0,20.3701,20.3948,20.3371,20.3948,55000.0
2008-06-20 14:40:00,24.74,24.75,24.71,24.74,33800.0,20.3948,20.4031,20.3701,20.3948,33800.0
2008-06-20 14:45:00,24.74,24.78,24.73,24.77,34000.0,20.3948,20.4278,20.3866,20.4196,34000.0
2008-06-20 14:50:00,24.77,24.8,24.72,24.75,22800.0,20.4196,20.4443,20.3784,20.4031,22800.0
2008-06-20 14:55:00,24.74,24.76,24.71,24.73,71800.0,20.3948,20.4113,20.3701,20.3866,71800.0
2008-06-20 15:00:00,24.73,24.74,24.71,24.72,34800.0,20.3866,20.3948,20.3701,20.3784,34800.0
2008-06-20 15:05:00,24.73,24.74,24.71,24.71,48500.0,20.3866,20.3948,20.3701,20.3701,48500.0
2008-06-20 15:10:00,24.71,24.76,24.71,24.74,51700.0,20.3701,20.4113,20.3701,20.3948,51700.0
2008-06-20 15:15:00,24.75,24.78,24.74,24.75,33000.0,20.4031,20.4278,20.3948,20.4031,33000.0
2008-06-20 15:20:00,24.75,24.79,24.73,24.79,30000.0,20.4031,20.4361,20.3866,20.4361,30000.0
2008-06-20 15:25:00,24.79,24.91,24.76,24.9,48300.0,20.4361,20.535,20.4113,20.5267,48300.0
2008-06-20 15:30:00,24.9,24.98,24.88,24.97,63900.0,20.5267,20.5927,20.5103,20.5845,63900.0
2008-06-20 15:35:00,24.97,25.04,24.93,25.01,76400.0,20.5845,20.6422,20.5515,20.6174,76400.0
2008-06-20 15:40:00,25.0,25.06,24.77,24.84,113600.0,20.6092,20.6586,20.4196,20.4773,113600.0
2008-06-20 15:45:00,24.84,24.92,24.77,24.84,112100.0,20.4773,20.5432,20.4196,20.4773,112100.0
2008-06-20 15:50:00,24.84,24.98,24.81,24.98,96500.0,20.4773,20.5927,20.4526,20.5927,96500.0
2008-06-20 15:55:00,24.98,25.07,24.91,24.91,199400.0,20.5927,20.6669,20.535,20.535,199400.0
2008-06-23 09:30:00,24.97,25.01,24.8,24.8,44000.0,20.5845,20.6174,20.4443,20.4443,44000.0
2008-06-23 09:35:00,24.8,24.87,24.73,24.83,31100.0,20.4443,20.502,20.3866,20.469,31100.0
2008-06-23 09:40:00,24.8,24.83,24.67,24.74,21500.0,20.4443,20.469,20.3371,20.3948,21500.0
2008-06-23 09:45:00,24.72,24.75,24.62,24.72,21300.0,20.3784,20.4031,20.2959,20.3784,21300.0
2008-06-23 09:50:00,24.75,24.76,24.65,24.65,127200.0,20.4031,20.4113,20.3207,20.3207,127200.0
2008-06-23 09:55:00,24.66,24.67,24.56,24.66,59200.0,20.3289,20.3371,20.2465,20.3289,59200.0
2008-06-23 10:00:00,24.65,24.72,24.65,24.68,36900.0,20.3207,20.3784,20.3207,20.3454,36900.0
2008-06-23 10:05:00,24.69,24.72,24.65,24.69,53200.0,20.3536,20.3784,20.3207,20.3536,53200.0
2008-06-23 10:10:00,24.68,24.72,24.62,24.66,35700.0,20.3454,20.3784,20.2959,20.3289,35700.0
2008-06-23 10:15:00,24.67,24.75,24.64,24.73,52500.0,20.3371,20.4031,20.3124,20.3866,52500.0
2008-06-23 10:20:00,24.71,24.73,24.69,24.71,24600.0,20.3701,20.3866,20.3536,20.3701,24600.0
2008-06-23 10:25:00,24.71,24.72,24.6,24.66,34300.0,20.3701,20.3784,20.2794,20.3289,34300.0
2008-06-23 10:30:00,24.67,24.78,24.66,24.76,42400.0,20.3371,20.4278,20.3289,20.4113,42400.0
2008-06-23 10:35:00,24.76,24.76,24.69,24.72,19800.0,20.4113,20.4113,20.3536,20.3784,19800.0
2008-06-23 10:40:00,24.73,24.75,24.63,24.63,23400.0,20.3866,20.4031,20.3042,20.3042,23400.0
2008-06-23 10:45:00,24.64,24.67,24.5,24.5,19400.0,20.3124,20.3371,20.197,20.197,19400.0
2008-06-23 10:50:00,24.5,24.53,24.49,24.5,35600.0,20.197,20.2217,20.1888,20.197,35600.0
2008-06-23 10:55:00,24.5,24.54,24.49,24.5,33600.0,20.197,20.23,20.1888,20.197,33600.0
2008-06-23 11:00:00,24.5,24.53,24.47,24.5,55900.0,20.197,20.2217,20.1723,20.197,55900.0
2008-06-23 11:05:00,24.5,24.51,24.49,24.5,19500.0,20.197,20.2052,20.1888,20.197,19500.0
2008-06-23 11:10:00,24.5,24.57,24.49,24.51,24500.0,20.197,20.2547,20.1888,20.2052,24500.0
2008-06-23 11:15:00,24.51,24.56,24.49,24.5,38600.0,20.2052,20.2465,20.1888,20.197,38600.0
2008-06-23 11:20:00,24.51,24.55,24.46,24.5,57700.0,20.2052,20.2382,20.164,20.197,57700.0
2008-06-23 11:25:00,24.49,24.5,24.43,24.48,46400.0,20.1888,20.197,20.1393,20.1805,46400.0
2008-06-23 11:30:00,24.48,24.51,24.35,24.35,61600.0,20.1805,20.2052,20.0733,20.0733,61600.0
2008-06-23 11:35:00,24.33,24.33,24.25,24.29,41500.0,20.0569,20.0569,19.9909,20.0239,41500.0
2008-06-23 11:40:00,24.3,24.3,24.22,24.23,28700.0,20.0321,20.0321,19.9662,19.9744,28700.0
2008-06-23 11:45:00,24.24,24.29,24.19,24.28,48500.0,19.9827,20.0239,19.9414,20.0156,48500.0
2008-06-23 11:50:00,24.28,24.33,24.28,24.31,19700.0,20.0156,20.0569,20.0156,20.0404,19700.0
2008-06-23 11:55:00,24.31,24.36,24.29,24.36,11400.0,20.0404,20.0816,20.0239,20.0816,11400.0
2008-06-23 12:00:00,24.36,24.39,24.34,24.36,24000.0,20.0816,20.1063,20.0651,20.0816,24000.0
2008-06-23 12:05:00,24.36,24.36,24.28,24.29,25500.0,20.0816,20.0816,20.0156,20.0239,25500.0
2008-06-23 12:10:00,24.3,24.31,24.23,24.28,30400.0,20.0321,20.0404,19.9744,20.0156,30400.0
2008-06-23 12:15:00,24.27,24.29,24.23,24.27,17000.0,20.0074,20.0239,19.9744,20.0074,17000.0
2008-06-23 12:20:00,24.27,24.3,24.27,24.28,7300.0,20.0074,20.0321,20.0074,20.0156,7300.0
2008-06-23 12:25:00,24.29,24.29,24.23,24.23,15300.0,20.0239,20.0239,19.9744,19.9744,15300.0
2008-06-23 12:30:00,24.23,24.26,24.17,24.23,37300.0,19.9744,19.9992,19.925,19.9744,37300.0
2008-06-23 12:35:00,24.23,24.25,24.22,24.24,11000.0,19.9744,19.9909,19.9662,19.9827,11000.0
2008-06-23 12:40:00,24.25,24.27,24.15,24.19,68500.0,19.9909,20.0074,19.9085,19.9414,68500.0
2008-06-23 12:45:00,24.2,24.24,24.16,24.22,9700.0,19.9497,19.9827,19.9167,19.9662,9700.0
2008-06-23 12:50:00,24.22,24.24,24.17,24.19,12600.0,19.9662,19.9827,19.925,19.9414,12600.0
2008-06-23 12:55:00,24.19,24.29,24.16,24.25,22800.0,19.9414,20.0239,19.9167,19.9909,22800.0
2008-06-23 13:00:00,24.28,24.35,24.26,24.32,14100.0,20.0156,20.0733,19.9992,20.0486,14100.0
2008-06-23 13:05:00,24.32,24.35,24.28,24.34,30100.0,20.0486,20.0733,20.0156,20.0651,30100.0
2008-06-23 13:10:00,24.33,24.34,24.25,24.25,15400.0,20.0569,20.0651,19.9909,19.9909,15400.0
2008-06-23 13:15:00,24.24,24.28,24.24,24.26,6900.0,19.9827,20.0156,19.9827,19.9992,6900.0
2008-06-23 13:20:00,24.25,24.29,24.23,24.24,18700.0,19.9909,20.0239,19.9744,19.9827,18700.0
2008-06-23 13:25:00,24.24,24.24,24.21,24.24,16100.0,19.9827,19.9827,19.9579,19.9827,16100.0
2008-06-23 13:30:00,24.23,24.25,24.21,24.25,19100.0,19.9744,19.9909,19.9579,19.9909,19100.0
2008-06-23 13:35:00,24.24,24.25,24.21,24.23,20000.0,19.9827,19.9909,19.9579,19.9744,20000.0
2008-06-23 13:40:00,24.22,24.25,24.22,24.25,12700.0,19.9662,19.9909,19.9662,19.9909,12700.0
2008-06-23 13:45:00,24.25,24.32,24.23,24.3,14900.0,19.9909,20.0486,19.9744,20.0321,14900.0
2008-06-23 13:50:00,24.32,24.35,24.3,24.35,10300.0,20.0486,20.0733,20.0321,20.0733,10300.0
2008-06-23 13:55:00,24.36,24.36,24.31,24.32,13800.0,20.0816,20.0816,20.0404,20.0486,13800.0
2008-06-23 14:00:00,24.32,24.38,24.26,24.29,16400.0,20.0486,20.0981,19.9992,20.0239,16400.0
2008-06-23 14:05:00,24.3,24.34,24.29,24.29,13900.0,20.0321,20.0651,20.0239,20.0239,13900.0
2008-06-23 14:10:00,24.3,24.36,24.29,24.36,10300.0,20.0321,20.0816,20.0239,20.0816,10300.0
2008-06-23 14:15:00,24.37,24.39,24.17,24.35,30500.0,20.0898,20.1063,19.925,20.0733,30500.0
2008-06-23 14:20:00,24.36,24.36,24.25,24.27,13900.0,20.0816,20.0816,19.9909,20.0074,13900.0
2008-06-23 14:25:00,24.27,24.3,24.22,24.28,16500.0,20.0074,20.0321,19.9662,20.0156,16500.0
2008-06-23 14:30:00,24.28,24.31,24.22,24.31,12100.0,20.0156,20.0404,19.9662,20.0404,12100.0
2008-06-23 14:35:00,24.32,24.32,24.26,24.26,8200.0,20.0486,20.0486,19.9992,19.9992,8200.0
2008-06-23 14:40:00,24.27,24.27,24.26,24.26,9800.0,20.0074,20.0074,19.9992,19.9992,9800.0
2008-06-23 14:45:00,24.27,24.27,24.21,24.21,12400.0,20.0074,20.0074,19.9579,19.9579,12400.0
2008-06-23 14:50:00,24.22,24.25,24.21,24.24,20500.0,19.9662,19.9909,19.9579,19.9827,20500.0
2008-06-23 14:55:00,24.22,24.23,24.17,24.17,17600.0,19.9662,19.9744,19.925,19.925,17600.0
2008-06-23 15:00:00,24.16,24.16,24.09,24.16,49500.0,19.9167,19.9167,19.859,19.9167,49500.0
2008-06-23 15:05:00,24.16,24.16,24.08,24.1,36200.0,19.9167,19.9167,19.8508,19.8673,36200.0
2008-06-23 15:10:00,24.1,24.15,24.07,24.1,25900.0,19.8673,19.9085,19.8425,19.8673,25900.0
2008-06-23 15:15:00,24.1,24.13,24.03,24.11,35300.0,19.8673,19.892,19.8095,19.8755,35300.0
2008-06-23 15:20:00,24.12,24.17,24.12,24.15,32200.0,19.8837,19.925,19.8837,19.9085,32200.0
2008-06-23 15:25:00,24.16,24.21,24.15,24.17,25400.0,19.9167,19.9579,19.9085,19.925,25400.0
2008-06-23 15:30:00,24.17,24.18,24.12,24.12,26300.0,19.925,19.9332,19.8837,19.8837,26300.0
2008-06-23 15:35:00,24.12,24.15,24.11,24.13,35700.0,19.8837,19.9085,19.8755,19.892,35700.0
2008-06-23 15:40:00,24.14,24.18,24.1,24.11,40000.0,19.9002,19.9332,19.8673,19.8755,40000.0
2008-06-23 15:45:00,24.1,24.19,24.09,24.17,62700.0,19.8673,19.9414,19.859,19.925,62700.0
2008-06-23 15:50:00,24.16,24.25,24.14,24.2,71600.0,19.9167,19.9909,19.9002,19.9497,71600.0
2008-06-23 15:55:00,24.21,24.25,24.2,24.22,93400.0,19.9579,19.9909,19.9497,19.9662,93400.0
2008-06-24 09:30:00,24.07,24.21,24.05,24.07,94400.0,19.8425,19.9579,19.826,19.8425,94400.0
2008-06-24 09:35:00,24.1,24.18,24.06,24.09,47000.0,19.8673,19.9332,19.8343,19.859,47000.0
2008-06-24 09:40:00,24.1,24.12,23.96,23.99,56400.0,19.8673,19.8837,19.7518,19.7766,56400.0
2008-06-24 09:45:00,23.96,23.97,23.88,23.91,37400.0,19.7518,19.7601,19.6859,19.7106,37400.0
2008-06-24 09:50:00,23.92,23.94,23.89,23.89,37600.0,19.7189,19.7354,19.6941,19.6941,37600.0
2008-06-24 09:55:00,23.91,23.91,23.81,23.83,38900.0,19.7106,19.7106,19.6282,19.6447,38900.0
2008-06-24 10:00:00,23.84,23.85,23.71,23.81,72300.0,19.6529,19.6612,19.5457,19.6282,72300.0
2008-06-24 10:05:00,23.8,23.93,23.8,23.9,19500.0,19.6199,19.7271,19.6199,19.7024,19500.0
2008-06-24 10:10:00,23.9,23.91,23.77,23.8,61700.0,19.7024,19.7106,19.5952,19.6199,61700.0
2008-06-24 10:15:00,23.8,23.89,23.78,23.86,21600.0,19.6199,19.6941,19.6035,19.6694,21600.0
2008-06-24 10:20:00,23.87,23.89,23.76,23.8,15700.0,19.6776,19.6941,19.587,19.6199,15700.0
2008-06-24 10:25:00,23.79,23.81,23.7,23.7,35100.0,19.6117,19.6282,19.5375,19.5375,35100.0
2008-06-24 10:30:00,23.7,23.76,23.69,23.7,53600.0,19.5375,19.587,19.5293,19.5375,53600.0
2008-06-24 10:35:00,23.7,23.71,23.61,23.61,42500.0,19.5375,19.5457,19.4633,19.4633,42500.0
2008-06-24 10:40:00,23.61,23.62,23.56,23.6,45500.0,19.4633,19.4716,19.4221,19.4551,45500.0
2008-06-24 10:45:00,23.6,23.63,23.57,23.61,43000.0,19.4551,19.4798,19.4303,19.4633,43000.0
2008-06-24 10:50:00,23.61,23.61,23.58,23.6,41100.0,19.4633,19.4633,19.4386,19.4551,41100.0
2008-06-24 10:55:00,23.6,23.78,23.58,23.76,127800.0,19.4551,19.6035,19.4386,19.587,127800.0
2008-06-24 11:00:00,23.77,23.87,23.75,23.84,40100.0,19.5952,19.6776,19.5787,19.6529,40100.0
2008-06-24 11:05:00,23.84,23.89,23.79,23.83,31700.0,19.6529,19.6941,19.6117,19.6447,31700.0
2008-06-24 11:10:00,23.84,23.89,23.78,23.79,38200.0,19.6529,19.6941,19.6035,19.6117,38200.0
2008-06-24 11:15:00,23.79,23.93,23.73,23.86,147700.0,19.6117,19.7271,19.5622,19.6694,147700.0
2008-06-24 11:20:00,23.86,23.96,23.85,23.91,58000.0,19.6694,19.7518,19.6612,19.7106,58000.0
2008-06-24 11:25:00,23.9,23.95,23.82,23.82,55800.0,19.7024,19.7436,19.6364,19.6364,55800.0
2008-06-24 11:30:00,23.83,23.87,23.78,23.87,27300.0,19.6447,19.6776,19.6035,19.6776,27300.0
2008-06-24 11:35:00,23.89,24.0,23.84,23.97,37800.0,19.6941,19.7848,19.6529,19.7601,37800.0
2008-06-24 11:40:00,23.97,24.06,23.97,24.05,20500.0,19.7601,19.8343,19.7601,19.826,20500.0
2008-06-24 11:45:00,24.05,24.17,24.05,24.13,28100.0,19.826,19.925,19.826,19.892,28100.0
2008-06-24 11:50:00,24.14,24.22,24.14,24.21,53100.0,19.9002,19.9662,19.9002,19.9579,53100.0
2008-06-24 11:55:00,24.21,24.28,24.15,24.16,55600.0,19.9579,20.0156,19.9085,19.9167,55600.0
2008-06-24 12:00:00,24.17,24.18,24.11,24.12,23800.0,19.925,19.9332,19.8755,19.8837,23800.0
2008-06-24 12:05:00,24.12,24.23,24.12,24.19,27400.0,19.8837,19.9744,19.8837,19.9414,27400.0
2008-06-24 12:10:00,24.2,24.2,24.09,24.12,31100.0,19.9497,19.9497,19.859,19.8837,31100.0
2008-06-24 12:15:00,24.12,24.13,24.03,24.08,31100.0,19.8837,19.892,19.8095,19.8508,31100.0
2008-06-24 12:20:00,24.06,24.11,24.05,24.11,19700.0,19.8343,19.8755,19.826,19.8755,19700.0
2008-06-24 12:25:00,24.11,24.16,24.05,24.09,84300.0,19.8755,19.9167,19.826,19.859,84300.0
2008-06-24 12:30:00,24.09,24.11,24.04,24.11,67500.0,19.859,19.8755,19.8178,19.8755,67500.0
2008-06-24 12:35:00,24.12,24.22,24.11,24.22,24700.0,19.8837,19.9662,19.8755,19.9662,24700.0
2008-06-24 12:40:00,24.22,24.25,24.14,24.15,26700.0,19.9662,19.9909,19.9002,19.9085,26700.0
2008-06-24 12:45:00,24.15,24.16,24.11,24.14,18300.0,19.9085,19.9167,19.8755,19.9002,18300.0
2008-06-24 12:50:00,24.14,24.15,24.08,24.08,13100.0,19.9002,19.9085,19.8508,19.8508,13100.0
2008-06-24 12:55:00,24.11,24.2,24.07,24.16,44300.0,19.8755,19.9497,19.8425,19.9167,44300.0
2008-06-24 13:00:00,24.17,24.25,24.17,24.24,31900.0,19.925,19.9909,19.925,19.9827,31900.0
2008-06-24 13:05:00,24.24,24.28,24.18,24.2,37100.0,19.9827,20.0156,19.9332,19.9497,37100.0
2008-06-24 13:10:00,24.2,24.22,24.15,24.16,26700.0,19.9497,19.9662,19.9085,19.9167,26700.0
2008-06-24 13:15:00,24.16,24.16,24.11,24.14,16400.0,19.9167,19.9167,19.8755,19.9002,16400.0
2008-06-24 13:20:00,24.15,24.17,24.11,24.13,29500.0,19.9085,19.925,19.8755,19.892,29500.0
2008-06-24 13:25:00,24.13,24.13,24.06,24.08,7900.0,19.892,19.892,19.8343,19.8508,7900.0
2008-06-24 13:30:00,24.07,24.08,24.0,24.0,21500.0,19.8425,19.8508,19.7848,19.7848,21500.0
2008-06-24 13:35:00,23.99,24.03,23.98,24.02,14700.0,19.7766,19.8095,19.7683,19.8013,14700.0
2008-06-24 13:40:00,24.03,24.03,24.02,24.02,3500.0,19.8095,19.8095,19.8013,19.8013,3500.0
2008-06-24 13:45:00,24.03,24.07,24.0,24.04,23800.0,19.8095,19.8425,19.7848,19.8178,23800.0
2008-06-24 13:50:00,24.04,24.11,23.98,24.1,24100.0,19.8178,19.8755,19.7683,19.8673,24100.0
2008-06-24 13:55:00,24.09,24.09,24.05,24.06,11900.0,19.859,19.859,19.826,19.8343,11900.0
2008-06-24 14:00:00,24.05,24.19,24.05,24.17,17800.0,19.826,19.9414,19.826,19.925,17800.0
2008-06-24 14:05:00,24.17,24.17,24.14,24.14,22900.0,19.925,19.925,19.9002,19.9002,22900.0
2008-06-24 14:10:00,24.13,24.19,24.13,24.17,17200.0,19.892,19.9414,19.892,19.925,17200.0
2008-06-24 14:15:00,24.17,24.2,24.14,24.2,17800.0,19.925,19.9497,19.9002,19.9497,17800.0
2008-06-24 14:20:00,24.2,24.2,24.18,24.19,12700.0,19.9497,19.9497,19.9332,19.9414,12700.0
2008-06-24 14:25:00,24.18,24.24,24.11,24.11,40400.0,19.9332,19.9827,19.8755,19.8755,40400.0
2008-06-24 14:30:00,24.15,24.18,24.15,24.16,10100.0,19.9085,19.9332,19.9085,19.9167,10100.0
2008-06-24 14:35:00,24.17,24.18,24.01,24.02,43700.0,19.925,19.9332,19.7931,19.8013,43700.0
2008-06-24 14:40:00,24.02,24.02,23.97,24.0,14700.0,19.8013,19.8013,19.7601,19.7848,14700.0
2008-06-24 14:45:00,24.0,24.0,23.81,23.89,36400.0,19.7848,19.7848,19.6282,19.6941,36400.0
2008-06-24 14:50:00,23.89,23.89,23.81,23.85,21500.0,19.6941,19.6941,19.6282,19.6612,21500.0
2008-06-24 14:55:00,23.85,23.87,23.82,23.84,21500.0,19.6612,19.6776,19.6364,19.6529,21500.0
2008-06-24 15:00:00,23.84,23.92,23.84,23.9,30100.0,19.6529,19.7189,19.6529,19.7024,30100.0
2008-06-24 15:05:00,23.9,23.9,23.82,23.83,27000.0,19.7024,19.7024,19.6364,19.6447,27000.0
2008-06-24 15:10:00,23.84,23.85,23.75,23.79,27800.0,19.6529,19.6612,19.5787,19.6117,27800.0
2008-06-24 15:15:00,23.8,23.81,23.76,23.76,31800.0,19.6199,19.6282,19.587,19.587,31800.0
2008-06-24 15:20:00,23.77,23.82,23.77,23.8,30200.0,19.5952,19.6364,19.5952,19.6199,30200.0
2008-06-24 15:25:00,23.79,23.8,23.7,23.79,65400.0,19.6117,19.6199,19.5375,19.6117,65400.0
2008-06-24 15:30:00,23.79,23.8,23.74,23.77,49500.0,19.6117,19.6199,19.5705,19.5952,49500.0
2008-06-24 15:35:00,23.78,23.82,23.75,23.76,108400.0,19.6035,19.6364,19.5787,19.587,108400.0
2008-06-24 15:40:00,23.75,23.82,23.71,23.81,63900.0,19.5787,19.6364,19.5457,19.6282,63900.0
2008-06-24 15:45:00,23.81,23.81,23.73,23.76,75600.0,19.6282,19.6282,19.5622,19.587,75600.0
2008-06-24 15:50:00,23.75,23.79,23.71,23.72,74400.0,19.5787,19.6117,19.5457,19.554,74400.0
2008-06-24 15:55:00,23.73,23.76,23.71,23.75,106000.0,19.5622,19.587,19.5457,19.5787,106000.0
2008-06-25 09:30:00,24.14,24.14,23.96,24.03,39700.0,19.9002,19.9002,19.7518,19.8095,39700.0
2008-06-25 09:35:00,23.99,24.07,23.95,24.07,29400.0,19.7766,19.8425,19.7436,19.8425,29400.0
2008-06-25 09:40:00,24.06,24.08,24.0,24.01,63900.0,19.8343,19.8508,19.7848,19.7931,63900.0
2008-06-25 09:45:00,24.01,24.13,24.01,24.11,94300.0,19.7931,19.892,19.7931,19.8755,94300.0
2008-06-25 09:50:00,24.11,24.21,24.08,24.18,41200.0,19.8755,19.9579,19.8508,19.9332,41200.0
2008-06-25 09:55:00,24.18,24.2,24.07,24.09,37300.0,19.9332,19.9497,19.8425,19.859,37300.0
2008-06-25 10:00:00,24.07,24.23,24.07,24.19,58000.0,19.8425,19.9744,19.8425,19.9414,58000.0
2008-06-25 10:05:00,24.17,24.25,24.14,24.23,45200.0,19.925,19.9909,19.9002,19.9744,45200.0
2008-06-25 10:10:00,24.23,24.26,24.18,24.24,35400.0,19.9744,19.9992,19.9332,19.9827,35400.0
2008-06-25 10:15:00,24.24,24.35,24.22,24.35,45500.0,19.9827,20.0733,19.9662,20.0733,45500.0
2008-06-25 10:20:00,24.35,24.5,24.3,24.49,35000.0,20.0733,20.197,20.0321,20.1888,35000.0
2008-06-25 10:25:00,24.49,24.52,24.4,24.4,44500.0,20.1888,20.2135,20.1146,20.1146,44500.0
2008-06-25 10:30:00,24.39,24.57,24.39,24.57,32900.0,20.1063,20.2547,20.1063,20.2547,32900.0
2008-06-25 10:35:00,24.57,24.72,24.57,24.72,35300.0,20.2547,20.3784,20.2547,20.3784,35300.0
2008-06-25 10:40:00,24.74,24.85,24.73,24.84,25600.0,20.3948,20.4855,20.3866,20.4773,25600.0
2008-06-25 10:45:00,24.85,25.0,24.83,24.86,41800.0,20.4855,20.6092,20.469,20.4938,41800.0
2008-06-25 10:50:00,24.9,24.95,24.9,24.91,27000.0,20.5267,20.568,20.5267,20.535,27000.0
2008-06-25 10:55:00,24.9,24.91,24.8,24.91,22200.0,20.5267,20.535,20.4443,20.535,22200.0
2008-06-25 11:00:00,24.9,24.94,24.82,24.82,15100.0,20.5267,20.5597,20.4608,20.4608,15100.0
2008-06-25 11:05:00,24.82,24.95,24.82,24.93,31600.0,20.4608,20.568,20.4608,20.5515,31600.0
2008-06-25 11:10:00,24.93,24.95,24.92,24.95,31300.0,20.5515,20.568,20.5432,20.568,31300.0
2008-06-25 11:15:00,24.94,25.03,24.94,25.03,54200.0,20.5597,20.6339,20.5597,20.6339,54200.0
2008-06-25 11:20:00,25.02,25.06,25.02,25.06,36300.0,20.6257,20.6586,20.6257,20.6586,36300.0
2008-06-25 11:25:00,25.06,25.08,25.04,25.04,20200.0,20.6586,20.6751,20.6422,20.6422,20200.0
2008-06-25 11:30:00,25.04,25.04,25.0,25.01,16000.0,20.6422,20.6422,20.6092,20.6174,16000.0
2008-06-25 11:35:00,25.01,25.01,24.94,24.99,25400.0,20.6174,20.6174,20.5597,20.6009,25400.0
2008-06-25 11:40:00,24.99,25.03,24.98,25.02,22900.0,20.6009,20.6339,20.5927,20.6257,22900.0
2008-06-25 11:45:00,25.01,25.02,25.0,25.0,18300.0,20.6174,20.6257,20.6092,20.6092,18300.0
2008-06-25 11:50:00,25.0,25.02,24.99,25.0,14400.0,20.6092,20.6257,20.6009,20.6092,14400.0
2008-06-25 11:55:00,25.0,25.1,25.0,25.08,34300.0,20.6092,20.6916,20.6092,20.6751,34300.0
2008-06-25 12:00:00,25.06,25.13,25.06,25.13,29000.0,20.6586,20.7164,20.6586,20.7164,29000.0
2008-06-25 12:05:00,25.12,25.13,25.1,25.11,18000.0,20.7081,20.7164,20.6916,20.6999,18000.0
2008-06-25 12:10:00,25.11,25.19,25.11,25.15,44000.0,20.6999,20.7658,20.6999,20.7328,44000.0
2008-06-25 12:15:00,25.14,25.17,25.13,25.17,20700.0,20.7246,20.7493,20.7164,20.7493,20700.0
2008-06-25 12:20:00,25.17,25.19,25.15,25.18,8300.0,20.7493,20.7658,20.7328,20.7576,8300.0
2008-06-25 12:25:00,25.18,25.18,25.1,25.1,13800.0,20.7576,20.7576,20.6916,20.6916,13800.0
2008-06-25 12:30:00,25.11,25.12,25.1,25.11,13800.0,20.6999,20.7081,20.6916,20.6999,13800.0
2008-06-25 12:35:00,25.11,25.21,25.11,25.21,31800.0,20.6999,20.7823,20.6999,20.7823,31800.0
2008-06-25 12:40:00,25.2,25.24,25.19,25.21,32800.0,20.7741,20.807,20.7658,20.7823,32800.0
2008-06-25 12:45:00,25.21,25.24,25.18,25.23,23900.0,20.7823,20.807,20.7576,20.7988,23900.0
2008-06-25 12:50:00,25.23,25.28,25.21,25.27,36400.0,20.7988,20.84,20.7823,20.8318,36400.0
2008-06-25 12:55:00,25.26,25.27,25.22,25.27,22800.0,20.8235,20.8318,20.7905,20.8318,22800.0
2008-06-25 13:00:00,25.27,25.28,25.26,25.26,17600.0,20.8318,20.84,20.8235,20.8235,17600.0
2008-06-25 13:05:00,25.26,25.28,25.2,25.21,35600.0,20.8235,20.84,20.7741,20.7823,35600.0
2008-06-25 13:10:00,25.21,25.26,25.18,25.25,26700.0,20.7823,20.8235,20.7576,20.8153,26700.0
2008-06-25 13:15:00,25.26,25.34,25.26,25.31,40700.0,20.8235,20.8895,20.8235,20.8647,40700.0
2008-06-25 13:20:00,25.31,25.34,25.28,25.31,29600.0,20.8647,20.8895,20.84,20.8647,29600.0
2008-06-25 13:25:00,25.31,25.33,25.27,25.3,27400.0,20.8647,20.8812,20.8318,20.8565,27400.0
2008-06-25 13:30:00,25.3,25.32,25.25,25.29,25200.0,20.8565,20.873,20.8153,20.8482,25200.0
2008-06-25 13:35:00,25.29,25.31,25.25,25.26,52800.0,20.8482,20.8647,20.8153,20.8235,52800.0
2008-06-25 13:40:00,25.26,25.27,25.19,25.26,34700.0,20.8235,20.8318,20.7658,20.8235,34700.0
2008-06-25 13:45:00,25.26,25.27,25.19,25.21,22700.0,20.8235,20.8318,20.7658,20.7823,22700.0
2008-06-25 13:50:00,25.21,25.27,25.21,25.23,30100.0,20.7823,20.8318,20.7823,20.7988,30100.0
2008-06-25 13:55:00,25.2,25.26,25.19,25.25,48900.0,20.7741,20.8235,20.7658,20.8153,48900.0
2008-06-25 14:00:00,25.26,25.3,25.2,25.27,58300.0,20.8235,20.8565,20.7741,20.8318,58300.0
2008-06-25 14:05:00,25.25,25.25,25.15,25.16,7800.0,20.8153,20.8153,20.7328,20.7411,7800.0
2008-06-25 14:10:00,25.18,25.35,25.13,25.26,48100.0,20.7576,20.8977,20.7164,20.8235,48100.0
2008-06-25 14:15:00,25.25,25.35,25.17,25.22,35900.0,20.8153,20.8977,20.7493,20.7905,35900.0
2008-06-25 14:20:00,25.21,25.22,25.11,25.18,64700.0,20.7823,20.7905,20.6999,20.7576,64700.0
2008-06-25 14:25:00,25.17,25.21,25.08,25.09,37400.0,20.7493,20.7823,20.6751,20.6834,37400.0
2008-06-25 14:30:00,25.1,25.11,24.94,25.1,249500.0,20.6916,20.6999,20.5597,20.6916,249500.0
2008-06-25 14:35:00,25.1,25.15,25.0,25.0,52600.0,20.6916,20.7328,20.6092,20.6092,52600.0
2008-06-25 14:40:00,25.01,25.11,25.0,25.05,91700.0,20.6174,20.6999,20.6092,20.6504,91700.0
2008-06-25 14:45:00,25.05,25.12,24.99,25.04,90200.0,20.6504,20.7081,20.6009,20.6422,90200.0
2008-06-25 14:50:00,25.03,25.09,25.01,25.05,80900.0,20.6339,20.6834,20.6174,20.6504,80900.0
2008-06-25 14:55:00,25.04,25.12,25.03,25.06,74700.0,20.6422,20.7081,20.6339,20.6586,74700.0
2008-06-25 15:00:00,25.07,25.2,25.04,25.2,23400.0,20.6669,20.7741,20.6422,20.7741,23400.0
2008-06-25 15:05:00,25.19,25.24,25.16,25.19,23000.0,20.7658,20.807,20.7411,20.7658,23000.0
2008-06-25 15:10:00,25.19,25.24,25.11,25.17,26700.0,20.7658,20.807,20.6999,20.7493,26700.0
2008-06-25 15:15:00,25.17,25.23,25.16,25.19,28500.0,20.7493,20.7988,20.7411,20.7658,28500.0
2008-06-25 15:20:00,25.19,25.19,25.04,25.09,50700.0,20.7658,20.7658,20.6422,20.6834,50700.0
2008-06-25 15:25:00,25.1,25.21,25.05,25.2,87100.0,20.6916,20.7823,20.6504,20.7741,87100.0
2008-06-25 15:30:00,25.19,25.21,25.03,25.05,114600.0,20.7658,20.7823,20.6339,20.6504,114600.0
2008-06-25 15:35:00,25.05,25.12,25.02,25.1,190000.0,20.6504,20.7081,20.6257,20.6916,190000.0
2008-06-25 15:40:00,25.1,25.11,25.05,25.07,55200.0,20.6916,20.6999,20.6504,20.6669,55200.0
2008-06-25 15:45:00,25.06,25.09,24.96,25.0,121700.0,20.6586,20.6834,20.5762,20.6092,121700.0
2008-06-25 15:50:00,25.0,25.1,24.99,25.02,77000.0,20.6092,20.6916,20.6009,20.6257,77000.0
2008-06-25 15:55:00,25.02,25.15,25.0,25.13,165200.0,20.6257,20.7328,20.6092,20.7164,165200.0
2008-06-26 09:30:00,24.33,24.34,24.24,24.32,68500.0,20.0569,20.0651,19.9827,20.0486,68500.0
2008-06-26 09:35:00,24.35,24.5,24.35,24.41,36300.0,20.0733,20.197,20.0733,20.1228,36300.0
2008-06-26 09:40:00,24.43,24.51,24.32,24.43,56700.0,20.1393,20.2052,20.0486,20.1393,56700.0
2008-06-26 09:45:00,24.48,24.51,24.39,24.51,81900.0,20.1805,20.2052,20.1063,20.2052,81900.0
2008-06-26 09:50:00,24.5,24.51,24.24,24.29,176500.0,20.197,20.2052,19.9827,20.0239,176500.0
2008-06-26 09:55:00,24.27,24.4,24.26,24.35,77600.0,20.0074,20.1146,19.9992,20.0733,77600.0
2008-06-26 10:00:00,24.35,24.41,24.23,24.23,54500.0,20.0733,20.1228,19.9744,19.9744,54500.0
2008-06-26 10:05:00,24.23,24.23,24.09,24.23,35400.0,19.9744,19.9744,19.859,19.9744,35400.0
2008-06-26 10:10:00,24.22,24.28,24.16,24.23,79000.0,19.9662,20.0156,19.9167,19.9744,79000.0
2008-06-26 10:15:00,24.22,24.27,24.18,24.25,51100.0,19.9662,20.0074,19.9332,19.9909,51100.0
2008-06-26 10:20:00,24.22,24.35,24.22,24.3,50500.0,19.9662,20.0733,19.9662,20.0321,50500.0
2008-06-26 10:25:00,24.3,24.36,24.29,24.32,31800.0,20.0321,20.0816,20.0239,20.0486,31800.0
2008-06-26 10:30:00,24.32,24.39,24.28,24.28,50300.0,20.0486,20.1063,20.0156,20.0156,50300.0
2008-06-26 10:35:00,24.31,24.35,24.21,24.3,32000.0,20.0404,20.0733,19.9579,20.0321,32000.0
2008-06-26 10:40:00,24.3,24.32,24.24,24.3,35600.0,20.0321,20.0486,19.9827,20.0321,35600.0
2008-06-26 10:45:00,24.29,24.32,24.24,24.3,29200.0,20.0239,20.0486,19.9827,20.0321,29200.0
2008-06-26 10:50:00,24.28,24.31,24.25,24.3,17000.0,20.0156,20.0404,19.9909,20.0321,17000.0
2008-06-26 10:55:00,24.29,24.31,24.26,24.28,35500.0,20.0239,20.0404,19.9992,20.0156,35500.0
2008-06-26 11:00:00,24.28,24.28,24.14,24.14,59000.0,20.0156,20.0156,19.9002,19.9002,59000.0
2008-06-26 11:05:00,24.14,24.16,24.08,24.11,9800.0,19.9002,19.9167,19.8508,19.8755,9800.0
2008-06-26 11:10:00,24.1,24.22,24.1,24.22,27600.0,19.8673,19.9662,19.8673,19.9662,27600.0
2008-06-26 11:15:00,24.21,24.23,24.11,24.15,20000.0,19.9579,19.9744,19.8755,19.9085,20000.0
2008-06-26 11:20:00,24.15,24.19,24.12,24.14,24600.0,19.9085,19.9414,19.8837,19.9002,24600.0
2008-06-26 11:25:00,24.15,24.2,24.1,24.15,21800.0,19.9085,19.9497,19.8673,19.9085,21800.0
2008-06-26 11:30:00,24.16,24.17,24.13,24.15,86700.0,19.9167,19.925,19.892,19.9085,86700.0
2008-06-26 11:35:00,24.15,24.17,24.12,24.15,47100.0,19.9085,19.925,19.8837,19.9085,47100.0
2008-06-26 11:40:00,24.15,24.19,24.14,24.16,21200.0,19.9085,19.9414,19.9002,19.9167,21200.0
2008-06-26 11:45:00,24.16,24.2,24.12,24.19,60000.0,19.9167,19.9497,19.8837,19.9414,60000.0
2008-06-26 11:50:00,24.19,24.21,24.11,24.12,185100.0,19.9414,19.9579,19.8755,19.8837,185100.0
2008-06-26 11:55:00,24.12,24.19,24.1,24.18,49500.0,19.8837,19.9414,19.8673,19.9332,49500.0
2008-06-26 12:00:00,24.18,24.21,24.11,24.2,27600.0,19.9332,19.9579,19.8755,19.9497,27600.0
2008-06-26 12:05:00,24.21,24.25,24.17,24.22,30000.0,19.9579,19.9909,19.925,19.9662,30000.0
2008-06-26 12:10:00,24.23,24.28,24.21,24.26,22700.0,19.9744,20.0156,19.9579,19.9992,22700.0
2008-06-26 12:15:00,24.24,24.24,24.19,24.19,15900.0,19.9827,19.9827,19.9414,19.9414,15900.0
2008-06-26 12:20:00,24.2,24.23,24.16,24.22,22500.0,19.9497,19.9744,19.9167,19.9662,22500.0
2008-06-26 12:25:00,24.22,24.23,24.08,24.09,17200.0,19.9662,19.9744,19.8508,19.859,17200.0
2008-06-26 12:30:00,24.1,24.24,24.08,24.18,41600.0,19.8673,19.9827,19.8508,19.9332,41600.0
2008-06-26 12:35:00,24.19,24.2,24.1,24.1,18100.0,19.9414,19.9497,19.8673,19.8673,18100.0
2008-06-26 12:40:00,24.09,24.11,24.04,24.06,11600.0,19.859,19.8755,19.8178,19.8343,11600.0
2008-06-26 12:45:00,24.04,24.07,23.95,23.96,19700.0,19.8178,19.8425,19.7436,19.7518,19700.0
2008-06-26 12:50:00,23.95,24.06,23.94,24.01,19400.0,19.7436,19.8343,19.7354,19.7931,19400.0
2008-06-26 12:55:00,24.0,24.08,24.0,24.0,14100.0,19.7848,19.8508,19.7848,19.7848,14100.0
2008-06-26 13:00:00,24.0,24.11,24.0,24.08,20600.0,19.7848,19.8755,19.7848,19.8508,20600.0
2008-06-26 13:05:00,24.09,24.11,23.98,23.98,28500.0,19.859,19.8755,19.7683,19.7683,28500.0
2008-06-26 13:10:00,23.99,24.04,23.96,24.01,39000.0,19.7766,19.8178,19.7518,19.7931,39000.0
2008-06-26 13:15:00,24.0,24.03,23.96,24.0,6400.0,19.7848,19.8095,19.7518,19.7848,6400.0
2008-06-26 13:20:00,24.01,24.05,23.98,24.05,21300.0,19.7931,19.826,19.7683,19.826,21300.0
2008-06-26 13:25:00,24.05,24.08,24.0,24.04,24500.0,19.826,19.8508,19.7848,19.8178,24500.0
2008-06-26 13:30:00,24.04,24.09,24.03,24.06,13700.0,19.8178,19.859,19.8095,19.8343,13700.0
2008-06-26 13:35:00,24.06,24.07,24.02,24.04,11100.0,19.8343,19.8425,19.8013,19.8178,11100.0
2008-06-26 13:40:00,24.05,24.06,23.98,24.05,19300.0,19.826,19.8343,19.7683,19.826,19300.0
2008-06-26 13:45:00,24.05,24.07,24.03,24.05,10800.0,19.826,19.8425,19.8095,19.826,10800.0
2008-06-26 13:50:00,24.05,24.07,24.04,24.06,12000.0,19.826,19.8425,19.8178,19.8343,12000.0
2008-06-26 13:55:00,24.06,24.12,24.03,24.11,22700.0,19.8343,19.8837,19.8095,19.8755,22700.0
2008-06-26 14:00:00,24.12,24.17,24.08,24.17,21900.0,19.8837,19.925,19.8508,19.925,21900.0
2008-06-26 14:05:00,24.17,24.19,24.11,24.14,25700.0,19.925,19.9414,19.8755,19.9002,25700.0
2008-06-26 14:10:00,24.14,24.15,23.99,24.0,24800.0,19.9002,19.9085,19.7766,19.7848,24800.0
2008-06-26 14:15:00,24.0,24.03,23.96,23.96,40200.0,19.7848,19.8095,19.7518,19.7518,40200.0
2008-06-26 14:20:00,23.97,23.97,23.85,23.88,19900.0,19.7601,19.7601,19.6612,19.6859,19900.0
2008-06-26 14:25:00,23.88,23.94,23.76,23.77,96900.0,19.6859,19.7354,19.587,19.5952,96900.0
2008-06-26 14:30:00,23.78,23.86,23.71,23.86,103100.0,19.6035,19.6694,19.5457,19.6694,103100.0
2008-06-26 14:35:00,23.85,23.89,23.74,23.74,32400.0,19.6612,19.6941,19.5705,19.5705,32400.0
2008-06-26 14:40:00,23.73,23.81,23.68,23.68,43500.0,19.5622,19.6282,19.521,19.521,43500.0
2008-06-26 14:45:00,23.68,23.71,23.65,23.7,160700.0,19.521,19.5457,19.4963,19.5375,160700.0
2008-06-26 14:50:00,23.69,23.72,23.61,23.62,149200.0,19.5293,19.554,19.4633,19.4716,149200.0
2008-06-26 14:55:00,23.61,23.63,23.55,23.59,53900.0,19.4633,19.4798,19.4138,19.4468,53900.0
2008-06-26 15:00:00,23.59,23.6,23.48,23.48,178200.0,19.4468,19.4551,19.3561,19.3561,178200.0
2008-06-26 15:05:00,23.48,23.53,23.45,23.49,82700.0,19.3561,19.3974,19.3314,19.3644,82700.0
2008-06-26 15:10:00,23.48,23.57,23.43,23.5,188200.0,19.3561,19.4303,19.3149,19.3726,188200.0
2008-06-26 15:15:00,23.5,23.52,23.47,23.49,51000.0,19.3726,19.3891,19.3479,19.3644,51000.0
2008-06-26 15:20:00,23.48,23.51,23.41,23.5,90300.0,19.3561,19.3809,19.2984,19.3726,90300.0
2008-06-26 15:25:00,23.5,23.51,23.43,23.44,72600.0,19.3726,19.3809,19.3149,19.3232,72600.0
2008-06-26 15:30:00,23.44,23.51,23.42,23.44,73200.0,19.3232,19.3809,19.3067,19.3232,73200.0
2008-06-26 15:35:00,23.44,23.51,23.42,23.43,78500.0,19.3232,19.3809,19.3067,19.3149,78500.0
2008-06-26 15:40:00,23.44,23.48,23.4,23.41,55000.0,19.3232,19.3561,19.2902,19.2984,55000.0
2008-06-26 15:45:00,23.42,23.42,23.27,23.27,132200.0,19.3067,19.3067,19.183,19.183,132200.0
2008-06-26 15:50:00,23.26,23.39,23.22,23.36,152400.0,19.1748,19.282,19.1418,19.2572,152400.0
2008-06-26 15:55:00,23.36,23.39,23.25,23.33,177100.0,19.2572,19.282,19.1665,19.2325,177100.0
2008-06-27 09:30:00,23.18,23.24,22.89,23.2,117800.0,19.1088,19.1583,18.8698,19.1253,117800.0
2008-06-27 09:35:00,23.18,23.28,23.16,23.24,28400.0,19.1088,19.1913,19.0923,19.1583,28400.0
2008-06-27 09:40:00,23.22,23.23,22.89,22.9,46100.0,19.1418,19.1501,18.8698,18.878,46100.0
2008-06-27 09:45:00,22.88,22.88,22.76,22.8,58900.0,18.8615,18.8615,18.7626,18.7956,58900.0
2008-06-27 09:50:00,22.81,22.94,22.76,22.91,84800.0,18.8038,18.911,18.7626,18.8863,84800.0
2008-06-27 09:55:00,22.9,22.98,22.86,22.91,53800.0,18.878,18.944,18.845,18.8863,53800.0
2008-06-27 10:00:00,22.91,23.13,22.91,23.03,113200.0,18.8863,19.0676,18.8863,18.9852,113200.0
2008-06-27 10:05:00,23.03,23.03,22.97,23.01,54100.0,18.9852,18.9852,18.9357,18.9687,54100.0
2008-06-27 10:10:00,23.01,23.04,22.93,23.0,50700.0,18.9687,18.9934,18.9027,18.9604,50700.0
2008-06-27 10:15:00,23.0,23.0,22.96,22.96,29400.0,18.9604,18.9604,18.9275,18.9275,29400.0
2008-06-27 10:20:00,22.95,22.95,22.82,22.83,22300.0,18.9192,18.9192,18.8121,18.8203,22300.0
2008-06-27 10:25:00,22.85,22.9,22.73,22.77,65900.0,18.8368,18.878,18.7379,18.7708,65900.0
2008-06-27 10:30:00,22.77,22.92,22.77,22.81,52700.0,18.7708,18.8945,18.7708,18.8038,52700.0
2008-06-27 10:35:00,22.8,22.99,22.77,22.97,48200.0,18.7956,18.9522,18.7708,18.9357,48200.0
2008-06-27 10:40:00,22.97,23.0,22.78,22.82,18600.0,18.9357,18.9604,18.7791,18.8121,18600.0
2008-06-27 10:45:00,22.83,22.85,22.75,22.78,28700.0,18.8203,18.8368,18.7544,18.7791,28700.0
2008-06-27 10:50:00,22.78,22.8,22.75,22.76,117800.0,18.7791,18.7956,18.7544,18.7626,117800.0
2008-06-27 10:55:00,22.75,22.75,22.66,22.69,35400.0,18.7544,18.7544,18.6802,18.7049,35400.0
2008-06-27 11:00:00,22.71,22.77,22.67,22.74,23700.0,18.7214,18.7708,18.6884,18.7461,23700.0
2008-06-27 11:05:00,22.74,22.76,22.7,22.75,13500.0,18.7461,18.7626,18.7131,18.7544,13500.0
2008-06-27 11:10:00,22.75,22.77,22.72,22.76,31500.0,18.7544,18.7708,18.7296,18.7626,31500.0
2008-06-27 11:15:00,22.77,22.79,22.71,22.75,23500.0,18.7708,18.7873,18.7214,18.7544,23500.0
2008-06-27 11:20:00,22.75,22.75,22.64,22.69,27500.0,18.7544,18.7544,18.6637,18.7049,27500.0
2008-06-27 11:25:00,22.69,22.74,22.67,22.7,49400.0,18.7049,18.7461,18.6884,18.7131,49400.0
2008-06-27 11:30:00,22.7,22.74,22.7,22.74,11600.0,18.7131,18.7461,18.7131,18.7461,11600.0
2008-06-27 11:35:00,22.74,22.75,22.72,22.74,13700.0,18.7461,18.7544,18.7296,18.7461,13700.0
2008-06-27 11:40:00,22.75,22.82,22.74,22.75,87300.0,18.7544,18.8121,18.7461,18.7544,87300.0
2008-06-27 11:45:00,22.75,22.76,22.74,22.75,31900.0,18.7544,18.7626,18.7461,18.7544,31900.0
2008-06-27 11:50:00,22.75,22.76,22.7,22.74,52800.0,18.7544,18.7626,18.7131,18.7461,52800.0
2008-06-27 11:55:00,22.74,22.74,22.69,22.69,15000.0,18.7461,18.7461,18.7049,18.7049,15000.0
2008-06-27 12:00:00,22.69,22.71,22.66,22.69,33600.0,18.7049,18.7214,18.6802,18.7049,33600.0
2008-06-27 12:05:00,22.69,22.72,22.69,22.71,22500.0,18.7049,18.7296,18.7049,18.7214,22500.0
2008-06-27 12:10:00,22.71,22.76,22.67,22.75,93900.0,18.7214,18.7626,18.6884,18.7544,93900.0
2008-06-27 12:15:00,22.75,22.78,22.72,22.77,10400.0,18.7544,18.7791,18.7296,18.7708,10400.0
2008-06-27 12:20:00,22.76,22.82,22.76,22.76,24700.0,18.7626,18.8121,18.7626,18.7626,24700.0
2008-06-27 12:25:00,22.76,22.8,22.76,22.77,13900.0,18.7626,18.7956,18.7626,18.7708,13900.0
2008-06-27 12:30:00,22.77,22.8,22.73,22.75,12300.0,18.7708,18.7956,18.7379,18.7544,12300.0
2008-06-27 12:35:00,22.76,22.76,22.69,22.69,36200.0,18.7626,18.7626,18.7049,18.7049,36200.0
2008-06-27 12:40:00,22.7,22.73,22.66,22.69,19800.0,18.7131,18.7379,18.6802,18.7049,19800.0
2008-06-27 12:45:00,22.7,22.74,22.68,22.74,20500.0,18.7131,18.7461,18.6967,18.7461,20500.0
2008-06-27 12:50:00,22.73,22.76,22.67,22.76,36400.0,18.7379,18.7626,18.6884,18.7626,36400.0
2008-06-27 12:55:00,22.76,22.76,22.67,22.73,32100.0,18.7626,18.7626,18.6884,18.7379,32100.0
2008-06-27 13:00:00,22.73,22.75,22.67,22.69,15900.0,18.7379,18.7544,18.6884,18.7049,15900.0
2008-06-27 13:05:00,22.69,22.7,22.66,22.69,20300.0,18.7049,18.7131,18.6802,18.7049,20300.0
2008-06-27 13:10:00,22.69,22.69,22.6,22.64,37500.0,18.7049,18.7049,18.6307,18.6637,37500.0
2008-06-27 13:15:00,22.63,22.67,22.62,22.63,14300.0,18.6554,18.6884,18.6472,18.6554,14300.0
2008-06-27 13:20:00,22.63,22.65,22.57,22.6,40200.0,18.6554,18.6719,18.606,18.6307,40200.0
2008-06-27 13:25:00,22.59,22.6,22.56,22.58,23800.0,18.6225,18.6307,18.5977,18.6142,23800.0
2008-06-27 13:30:00,22.58,22.6,22.5,22.52,83400.0,18.6142,18.6307,18.5483,18.5648,83400.0
2008-06-27 13:35:00,22.51,22.56,22.51,22.53,90400.0,18.5565,18.5977,18.5565,18.573,90400.0
2008-06-27 13:40:00,22.53,22.54,22.52,22.52,34000.0,18.573,18.5812,18.5648,18.5648,34000.0
2008-06-27 13:45:00,22.53,22.56,22.52,22.53,41700.0,18.573,18.5977,18.5648,18.573,41700.0
2008-06-27 13:50:00,22.54,22.56,22.47,22.49,49600.0,18.5812,18.5977,18.5235,18.54,49600.0
2008-06-27 13:55:00,22.49,22.54,22.4,22.42,57100.0,18.54,18.5812,18.4658,18.4823,57100.0
2008-06-27 14:00:00,22.42,22.47,22.41,22.46,34400.0,18.4823,18.5235,18.4741,18.5153,34400.0
2008-06-27 14:05:00,22.46,22.53,22.46,22.52,35700.0,18.5153,18.573,18.5153,18.5648,35700.0
2008-06-27 14:10:00,22.53,22.58,22.48,22.48,16100.0,18.573,18.6142,18.5318,18.5318,16100.0
2008-06-27 14:15:00,22.48,22.59,22.48,22.58,50000.0,18.5318,18.6225,18.5318,18.6142,50000.0
2008-06-27 14:20:00,22.58,22.6,22.54,22.59,41700.0,18.6142,18.6307,18.5812,18.6225,41700.0
2008-06-27 14:25:00,22.58,22.65,22.56,22.58,74100.0,18.6142,18.6719,18.5977,18.6142,74100.0
2008-06-27 14:30:00,22.6,22.76,22.59,22.68,143200.0,18.6307,18.7626,18.6225,18.6967,143200.0
2008-06-27 14:35:00,22.67,22.73,22.67,22.7,36800.0,18.6884,18.7379,18.6884,18.7131,36800.0
2008-06-27 14:40:00,22.7,22.71,22.7,22.7,34700.0,18.7131,18.7214,18.7131,18.7131,34700.0
2008-06-27 14:45:00,22.7,22.73,22.68,22.73,90900.0,18.7131,18.7379,18.6967,18.7379,90900.0
2008-06-27 14:50:00,22.73,22.76,22.7,22.76,57200.0,18.7379,18.7626,18.7131,18.7626,57200.0
2008-06-27 14:55:00,22.75,22.88,22.74,22.86,91900.0,18.7544,18.8615,18.7461,18.845,91900.0
2008-06-27 15:00:00,22.85,22.86,22.7,22.71,172500.0,18.8368,18.845,18.7131,18.7214,172500.0
2008-06-27 15:05:00,22.7,22.75,22.61,22.66,66600.0,18.7131,18.7544,18.6389,18.6802,66600.0
2008-06-27 15:10:00,22.66,22.67,22.62,22.65,61800.0,18.6802,18.6884,18.6472,18.6719,61800.0
2008-06-27 15:15:00,22.64,22.67,22.6,22.62,60500.0,18.6637,18.6884,18.6307,18.6472,60500.0
2008-06-27 15:20:00,22.61,22.66,22.58,22.62,83100.0,18.6389,18.6802,18.6142,18.6472,83100.0
2008-06-27 15:25:00,22.61,22.63,22.54,22.55,55000.0,18.6389,18.6554,18.5812,18.5895,55000.0
2008-06-27 15:30:00,22.55,22.6,22.51,22.59,97900.0,18.5895,18.6307,18.5565,18.6225,97900.0
2008-06-27 15:35:00,22.59,22.6,22.54,22.54,71000.0,18.6225,18.6307,18.5812,18.5812,71000.0
2008-06-27 15:40:00,22.54,22.65,22.52,22.55,71800.0,18.5812,18.6719,18.5648,18.5895,71800.0
2008-06-27 15:45:00,22.55,22.56,22.38,22.43,193500.0,18.5895,18.5977,18.4493,18.4906,193500.0
2008-06-27 15:50:00,22.42,22.51,22.39,22.49,139800.0,18.4823,18.5565,18.4576,18.54,139800.0
2008-06-27 15:55:00,22.49,22.51,22.45,22.48,54600.0,18.54,18.5565,18.507,18.5318,54600.0
2008-06-30 09:30:00,22.4,22.54,22.4,22.53,25100.0,18.4658,18.5812,18.4658,18.573,25100.0
2008-06-30 09:35:00,22.53,22.6,22.5,22.52,18000.0,18.573,18.6307,18.5483,18.5648,18000.0
2008-06-30 09:40:00,22.52,22.54,22.49,22.52,10200.0,18.5648,18.5812,18.54,18.5648,10200.0
2008-06-30 09:45:00,22.55,22.55,22.32,22.35,14300.0,18.5895,18.5895,18.3999,18.4246,14300.0
2008-06-30 09:50:00,22.34,22.47,22.31,22.39,22800.0,18.4164,18.5235,18.3916,18.4576,22800.0
2008-06-30 09:55:00,22.39,22.39,22.29,22.34,14900.0,18.4576,18.4576,18.3751,18.4164,14900.0
2008-06-30 10:00:00,22.34,22.35,22.25,22.25,18900.0,18.4164,18.4246,18.3422,18.3422,18900.0
2008-06-30 10:05:00,22.25,22.35,22.17,22.3,34700.0,18.3422,18.4246,18.2762,18.3834,34700.0
2008-06-30 10:10:00,22.28,22.31,22.23,22.28,37000.0,18.3669,18.3916,18.3257,18.3669,37000.0
2008-06-30 10:15:00,22.27,22.3,22.15,22.17,28000.0,18.3587,18.3834,18.2597,18.2762,28000.0
2008-06-30 10:20:00,22.18,22.29,22.17,22.24,21600.0,18.2845,18.3751,18.2762,18.3339,21600.0
2008-06-30 10:25:00,22.26,22.28,22.22,22.25,8000.0,18.3504,18.3669,18.3174,18.3422,8000.0
2008-06-30 10:30:00,22.25,22.35,22.23,22.32,45200.0,18.3422,18.4246,18.3257,18.3999,45200.0
2008-06-30 10:35:00,22.35,22.35,22.33,22.33,20000.0,18.4246,18.4246,18.4081,18.4081,20000.0
2008-06-30 10:40:00,22.34,22.39,22.33,22.37,18400.0,18.4164,18.4576,18.4081,18.4411,18400.0
2008-06-30 10:45:00,22.38,22.47,22.35,22.47,18400.0,18.4493,18.5235,18.4246,18.5235,18400.0
2008-06-30 10:50:00,22.47,22.65,22.47,22.63,37000.0,18.5235,18.6719,18.5235,18.6554,37000.0
2008-06-30 10:55:00,22.64,22.81,22.62,22.79,50400.0,18.6637,18.8038,18.6472,18.7873,50400.0
2008-06-30 11:00:00,22.78,22.79,22.65,22.72,21500.0,18.7791,18.7873,18.6719,18.7296,21500.0
2008-06-30 11:05:00,22.72,22.72,22.55,22.57,22400.0,18.7296,18.7296,18.5895,18.606,22400.0
2008-06-30 11:10:00,22.59,22.64,22.57,22.62,27100.0,18.6225,18.6637,18.606,18.6472,27100.0
2008-06-30 11:15:00,22.61,22.74,22.61,22.67,32100.0,18.6389,18.7461,18.6389,18.6884,32100.0
2008-06-30 11:20:00,22.67,22.72,22.55,22.66,47000.0,18.6884,18.7296,18.5895,18.6802,47000.0
2008-06-30 11:25:00,22.66,22.86,22.66,22.81,36500.0,18.6802,18.845,18.6802,18.8038,36500.0
2008-06-30 11:30:00,22.83,23.0,22.83,22.97,41400.0,18.8203,18.9604,18.8203,18.9357,41400.0
2008-06-30 11:35:00,22.97,23.12,22.97,23.06,24000.0,18.9357,19.0594,18.9357,19.0099,24000.0
2008-06-30 11:40:00,23.05,23.1,22.99,23.07,21200.0,19.0017,19.0429,18.9522,19.0182,21200.0
2008-06-30 11:45:00,23.07,23.07,22.95,22.96,14800.0,19.0182,19.0182,18.9192,18.9275,14800.0
2008-06-30 11:50:00,22.97,23.0,22.93,22.95,13500.0,18.9357,18.9604,18.9027,18.9192,13500.0
2008-06-30 11:55:00,22.95,22.96,22.89,22.89,17500.0,18.9192,18.9275,18.8698,18.8698,17500.0
2008-06-30 12:00:00,22.88,22.93,22.86,22.9,10600.0,18.8615,18.9027,18.845,18.878,10600.0
2008-06-30 12:05:00,22.92,22.93,22.89,22.91,6600.0,18.8945,18.9027,18.8698,18.8863,6600.0
2008-06-30 12:10:00,22.92,22.93,22.92,22.92,11700.0,18.8945,18.9027,18.8945,18.8945,11700.0
2008-06-30 12:15:00,22.92,22.93,22.92,22.92,24500.0,18.8945,18.9027,18.8945,18.8945,24500.0
2008-06-30 12:20:00,22.92,22.93,22.88,22.93,16400.0,18.8945,18.9027,18.8615,18.9027,16400.0
2008-06-30 12:25:00,22.92,22.93,22.9,22.93,12700.0,18.8945,18.9027,18.878,18.9027,12700.0
2008-06-30 12:30:00,22.93,22.93,22.85,22.85,11900.0,18.9027,18.9027,18.8368,18.8368,11900.0
2008-06-30 12:35:00,22.85,22.86,22.81,22.82,7400.0,18.8368,18.845,18.8038,18.8121,7400.0
2008-06-30 12:40:00,22.82,22.86,22.8,22.86,8000.0,18.8121,18.845,18.7956,18.845,8000.0
2008-06-30 12:45:00,22.86,22.9,22.85,22.9,8100.0,18.845,18.878,18.8368,18.878,8100.0
2008-06-30 12:50:00,22.9,22.9,22.82,22.84,9900.0,18.878,18.878,18.8121,18.8285,9900.0
2008-06-30 12:55:00,22.84,22.84,22.8,22.8,5400.0,18.8285,18.8285,18.7956,18.7956,5400.0
2008-06-30 13:00:00,22.8,22.82,22.79,22.8,6400.0,18.7956,18.8121,18.7873,18.7956,6400.0
2008-06-30 13:05:00,22.8,22.84,22.74,22.75,17800.0,18.7956,18.8285,18.7461,18.7544,17800.0
2008-06-30 13:10:00,22.75,22.8,22.72,22.78,15600.0,18.7544,18.7956,18.7296,18.7791,15600.0
2008-06-30 13:15:00,22.79,22.79,22.74,22.79,10900.0,18.7873,18.7873,18.7461,18.7873,10900.0
2008-06-30 13:20:00,22.8,22.84,22.78,22.83,14000.0,18.7956,18.8285,18.7791,18.8203,14000.0
2008-06-30 13:25:00,22.83,22.85,22.81,22.84,20100.0,18.8203,18.8368,18.8038,18.8285,20100.0
2008-06-30 13:30:00,22.84,22.84,22.78,22.81,21800.0,18.8285,18.8285,18.7791,18.8038,21800.0
2008-06-30 13:35:00,22.8,22.81,22.75,22.76,6900.0,18.7956,18.8038,18.7544,18.7626,6900.0
2008-06-30 13:40:00,22.76,22.79,22.73,22.73,8300.0,18.7626,18.7873,18.7379,18.7379,8300.0
2008-06-30 13:45:00,22.74,22.74,22.69,22.7,7500.0,18.7461,18.7461,18.7049,18.7131,7500.0
2008-06-30 13:50:00,22.71,22.71,22.58,22.61,14500.0,18.7214,18.7214,18.6142,18.6389,14500.0
2008-06-30 13:55:00,22.61,22.68,22.58,22.65,46400.0,18.6389,18.6967,18.6142,18.6719,46400.0
2008-06-30 14:00:00,22.65,22.69,22.61,22.68,37200.0,18.6719,18.7049,18.6389,18.6967,37200.0
2008-06-30 14:05:00,22.68,22.68,22.63,22.66,4700.0,18.6967,18.6967,18.6554,18.6802,4700.0
2008-06-30 14:10:00,22.66,22.67,22.48,22.49,41000.0,18.6802,18.6884,18.5318,18.54,41000.0
2008-06-30 14:15:00,22.49,22.57,22.47,22.56,16700.0,18.54,18.606,18.5235,18.5977,16700.0
2008-06-30 14:20:00,22.57,22.57,22.53,22.57,8000.0,18.606,18.606,18.573,18.606,8000.0
2008-06-30 14:25:00,22.56,22.61,22.54,22.61,23800.0,18.5977,18.6389,18.5812,18.6389,23800.0
2008-06-30 14:30:00,22.61,22.62,22.57,22.6,24900.0,18.6389,18.6472,18.606,18.6307,24900.0
2008-06-30 14:35:00,22.6,22.65,22.6,22.61,21000.0,18.6307,18.6719,18.6307,18.6389,21000.0
2008-06-30 14:40:00,22.61,22.66,22.57,22.59,25800.0,18.6389,18.6802,18.606,18.6225,25800.0
2008-06-30 14:45:00,22.59,22.62,22.59,22.62,8400.0,18.6225,18.6472,18.6225,18.6472,8400.0
2008-06-30 14:50:00,22.63,22.72,22.62,22.7,37100.0,18.6554,18.7296,18.6472,18.7131,37100.0
2008-06-30 14:55:00,22.7,22.7,22.63,22.63,10500.0,18.7131,18.7131,18.6554,18.6554,10500.0
2008-06-30 15:00:00,22.65,22.66,22.6,22.6,22000.0,18.6719,18.6802,18.6307,18.6307,22000.0
2008-06-30 15:05:00,22.6,22.6,22.55,22.57,28700.0,18.6307,18.6307,18.5895,18.606,28700.0
2008-06-30 15:10:00,22.57,22.6,22.55,22.6,17300.0,18.606,18.6307,18.5895,18.6307,17300.0
2008-06-30 15:15:00,22.6,22.68,22.59,22.68,34800.0,18.6307,18.6967,18.6225,18.6967,34800.0
2008-06-30 15:20:00,22.68,22.71,22.64,22.66,34800.0,18.6967,18.7214,18.6637,18.6802,34800.0
2008-06-30 15:25:00,22.65,22.66,22.56,22.66,18400.0,18.6719,18.6802,18.5977,18.6802,18400.0
2008-06-30 15:30:00,22.66,22.67,22.61,22.67,33200.0,18.6802,18.6884,18.6389,18.6884,33200.0
2008-06-30 15:35:00,22.67,22.68,22.57,22.57,18800.0,18.6884,18.6967,18.606,18.606,18800.0
2008-06-30 15:40:00,22.59,22.64,22.56,22.56,37000.0,18.6225,18.6637,18.5977,18.5977,37000.0
2008-06-30 15:45:00,22.56,22.56,22.47,22.52,58800.0,18.5977,18.5977,18.5235,18.5648,58800.0
2008-06-30 15:50:00,22.53,22.53,22.38,22.4,53600.0,18.573,18.573,18.4493,18.4658,53600.0
2008-06-30 15:55:00,22.4,22.46,22.39,22.42,82800.0,18.4658,18.5153,18.4576,18.4823,82800.0
2008-07-01 09:30:00,21.77,21.79,21.67,21.76,46400.0,17.9465,17.963,17.864,17.9382,46400.0
2008-07-01 09:35:00,21.76,21.78,21.66,21.74,16900.0,17.9382,17.9547,17.8558,17.9217,16900.0
2008-07-01 09:40:00,21.71,21.77,21.67,21.68,20000.0,17.897,17.9465,17.864,17.8723,20000.0
2008-07-01 09:45:00,21.68,21.74,21.65,21.7,26400.0,17.8723,17.9217,17.8476,17.8888,26400.0
2008-07-01 09:50:00,21.7,21.8,21.64,21.75,30400.0,17.8888,17.9712,17.8393,17.93,30400.0
2008-07-01 09:55:00,21.76,21.91,21.74,21.87,24000.0,17.9382,18.0619,17.9217,18.0289,24000.0
2008-07-01 10:00:00,21.9,22.07,21.88,22.07,30000.0,18.0536,18.1938,18.0372,18.1938,30000.0
2008-07-01 10:05:00,22.07,22.07,21.95,21.96,21300.0,18.1938,18.1938,18.0949,18.1031,21300.0
2008-07-01 10:10:00,21.95,21.95,21.89,21.89,20500.0,18.0949,18.0949,18.0454,18.0454,20500.0
2008-07-01 10:15:00,21.86,21.87,21.72,21.78,41200.0,18.0207,18.0289,17.9053,17.9547,41200.0
2008-07-01 10:20:00,21.8,21.92,21.76,21.87,20600.0,17.9712,18.0701,17.9382,18.0289,20600.0
2008-07-01 10:25:00,21.86,22.0,21.86,21.98,13400.0,18.0207,18.1361,18.0207,18.1196,13400.0
2008-07-01 10:30:00,21.97,22.03,21.97,22.01,12400.0,18.1113,18.1608,18.1113,18.1443,12400.0
2008-07-01 10:35:00,22.02,22.08,21.91,22.07,64100.0,18.1526,18.202,18.0619,18.1938,64100.0
2008-07-01 10:40:00,22.05,22.05,21.93,22.0,17600.0,18.1773,18.1773,18.0784,18.1361,17600.0
2008-07-01 10:45:00,21.97,22.09,21.96,22.05,16500.0,18.1113,18.2103,18.1031,18.1773,16500.0
2008-07-01 10:50:00,22.08,22.08,22.0,22.02,16500.0,18.202,18.202,18.1361,18.1526,16500.0
2008-07-01 10:55:00,22.01,22.04,21.99,22.04,13900.0,18.1443,18.1691,18.1278,18.1691,13900.0
2008-07-01 11:00:00,22.04,22.22,22.03,22.2,78400.0,18.1691,18.3174,18.1608,18.301,78400.0
2008-07-01 11:05:00,22.2,22.22,22.14,22.14,31200.0,18.301,18.3174,18.2515,18.2515,31200.0
2008-07-01 11:10:00,22.14,22.18,22.1,22.18,21100.0,18.2515,18.2845,18.2185,18.2845,21100.0
2008-07-01 11:15:00,22.18,22.18,22.15,22.16,18200.0,18.2845,18.2845,18.2597,18.268,18200.0
2008-07-01 11:20:00,22.16,22.16,21.97,21.98,30500.0,18.268,18.268,18.1113,18.1196,30500.0
2008-07-01 11:25:00,21.99,22.03,21.87,21.88,14300.0,18.1278,18.1608,18.0289,18.0372,14300.0
2008-07-01 11:30:00,21.87,21.9,21.83,21.86,16500.0,18.0289,18.0536,17.9959,18.0207,16500.0
2008-07-01 11:35:00,21.85,21.87,21.82,21.83,12000.0,18.0124,18.0289,17.9877,17.9959,12000.0
2008-07-01 11:40:00,21.82,21.82,21.67,21.73,29800.0,17.9877,17.9877,17.864,17.9135,29800.0
2008-07-01 11:45:00,21.72,21.73,21.66,21.67,10100.0,17.9053,17.9135,17.8558,17.864,10100.0
2008-07-01 11:50:00,21.68,21.71,21.62,21.7,21000.0,17.8723,17.897,17.8228,17.8888,21000.0
2008-07-01 11:55:00,21.7,21.7,21.58,21.59,18400.0,17.8888,17.8888,17.7898,17.7981,18400.0
2008-07-01 12:00:00,21.58,21.62,21.53,21.54,30200.0,17.7898,17.8228,17.7486,17.7569,30200.0
2008-07-01 12:05:00,21.53,21.58,21.52,21.57,32900.0,17.7486,17.7898,17.7404,17.7816,32900.0
2008-07-01 12:10:00,21.55,21.56,21.53,21.54,31100.0,17.7651,17.7734,17.7486,17.7569,31100.0
2008-07-01 12:15:00,21.54,21.61,21.54,21.61,41800.0,17.7569,17.8146,17.7569,17.8146,41800.0
2008-07-01 12:20:00,21.6,21.61,21.54,21.59,23800.0,17.8063,17.8146,17.7569,17.7981,23800.0
2008-07-01 12:25:00,21.59,21.63,21.52,21.52,125700.0,17.7981,17.8311,17.7404,17.7404,125700.0
2008-07-01 12:30:00,21.53,21.55,21.39,21.39,57800.0,17.7486,17.7651,17.6332,17.6332,57800.0
2008-07-01 12:35:00,21.39,21.62,21.39,21.55,30100.0,17.6332,17.8228,17.6332,17.7651,30100.0
2008-07-01 12:40:00,21.55,21.59,21.41,21.42,27000.0,17.7651,17.7981,17.6497,17.6579,27000.0
2008-07-01 12:45:00,21.42,21.43,21.34,21.39,47400.0,17.6579,17.6662,17.592,17.6332,47400.0
2008-07-01 12:50:00,21.4,21.4,21.22,21.3,93500.0,17.6415,17.6415,17.4931,17.559,93500.0
2008-07-01 12:55:00,21.3,21.38,21.3,21.35,18400.0,17.559,17.625,17.559,17.6002,18400.0
2008-07-01 13:00:00,21.35,21.35,21.29,21.33,50300.0,17.6002,17.6002,17.5508,17.5838,50300.0
2008-07-01 13:05:00,21.32,21.34,21.28,21.29,35400.0,17.5755,17.592,17.5425,17.5508,35400.0
2008-07-01 13:10:00,21.3,21.35,21.23,21.32,40600.0,17.559,17.6002,17.5013,17.5755,40600.0
2008-07-01 13:15:00,21.31,21.41,21.31,21.36,17800.0,17.5673,17.6497,17.5673,17.6085,17800.0
2008-07-01 13:20:00,21.36,21.45,21.36,21.44,13600.0,17.6085,17.6827,17.6085,17.6744,13600.0
2008-07-01 13:25:00,21.43,21.48,21.41,21.48,22800.0,17.6662,17.7074,17.6497,17.7074,22800.0
2008-07-01 13:30:00,21.46,21.5,21.45,21.49,15800.0,17.6909,17.7239,17.6827,17.7157,15800.0
2008-07-01 13:35:00,21.49,21.5,21.46,21.47,33300.0,17.7157,17.7239,17.6909,17.6992,33300.0
2008-07-01 13:40:00,21.46,21.5,21.46,21.48,46800.0,17.6909,17.7239,17.6909,17.7074,46800.0
2008-07-01 13:45:00,21.48,21.56,21.48,21.5,51500.0,17.7074,17.7734,17.7074,17.7239,51500.0
2008-07-01 13:50:00,21.5,21.63,21.48,21.56,28200.0,17.7239,17.8311,17.7074,17.7734,28200.0
2008-07-01 13:55:00,21.57,21.67,21.57,21.61,28400.0,17.7816,17.864,17.7816,17.8146,28400.0
2008-07-01 14:00:00,21.59,21.74,21.58,21.68,55700.0,17.7981,17.9217,17.7898,17.8723,55700.0
2008-07-01 14:05:00,21.68,21.82,21.68,21.78,54500.0,17.8723,17.9877,17.8723,17.9547,54500.0
2008-07-01 14:10:00,21.8,21.87,21.77,21.83,64000.0,17.9712,18.0289,17.9465,17.9959,64000.0
2008-07-01 14:15:00,21.83,21.92,21.76,21.91,41800.0,17.9959,18.0701,17.9382,18.0619,41800.0
2008-07-01 14:20:00,21.9,21.93,21.86,21.93,21200.0,18.0536,18.0784,18.0207,18.0784,21200.0
2008-07-01 14:25:00,21.93,21.93,21.82,21.86,22200.0,18.0784,18.0784,17.9877,18.0207,22200.0
2008-07-01 14:30:00,21.86,21.87,21.78,21.85,22000.0,18.0207,18.0289,17.9547,18.0124,22000.0
2008-07-01 14:35:00,21.84,21.88,21.81,21.84,16600.0,18.0042,18.0372,17.9795,18.0042,16600.0
2008-07-01 14:40:00,21.84,21.98,21.83,21.98,22100.0,18.0042,18.1196,17.9959,18.1196,22100.0
2008-07-01 14:45:00,21.98,22.03,21.93,21.93,31100.0,18.1196,18.1608,18.0784,18.0784,31100.0
2008-07-01 14:50:00,21.93,21.97,21.9,21.96,25600.0,18.0784,18.1113,18.0536,18.1031,25600.0
2008-07-01 14:55:00,21.97,21.99,21.88,21.9,19900.0,18.1113,18.1278,18.0372,18.0536,19900.0
2008-07-01 15:00:00,21.9,21.94,21.84,21.86,41500.0,18.0536,18.0866,18.0042,18.0207,41500.0
2008-07-01 15:05:00,21.85,21.88,21.79,21.87,32400.0,18.0124,18.0372,17.963,18.0289,32400.0
2008-07-01 15:10:00,21.88,21.9,21.85,21.89,60900.0,18.0372,18.0536,18.0124,18.0454,60900.0
2008-07-01 15:15:00,21.88,21.89,21.84,21.85,45500.0,18.0372,18.0454,18.0042,18.0124,45500.0
2008-07-01 15:20:00,21.84,21.86,21.77,21.83,47800.0,18.0042,18.0207,17.9465,17.9959,47800.0
2008-07-01 15:25:00,21.84,21.9,21.79,21.79,84500.0,18.0042,18.0536,17.963,17.963,84500.0
2008-07-01 15:30:00,21.79,21.86,21.79,21.85,29500.0,17.963,18.0207,17.963,18.0124,29500.0
2008-07-01 15:35:00,21.86,21.9,21.85,21.88,37300.0,18.0207,18.0536,18.0124,18.0372,37300.0
2008-07-01 15:40:00,21.89,21.94,21.86,21.87,69200.0,18.0454,18.0866,18.0207,18.0289,69200.0
2008-07-01 15:45:00,21.87,21.95,21.84,21.93,87800.0,18.0289,18.0949,18.0042,18.0784,87800.0
2008-07-01 15:50:00,21.93,21.94,21.88,21.91,100300.0,18.0784,18.0866,18.0372,18.0619,100300.0
2008-07-01 15:55:00,21.89,21.98,21.87,21.91,97700.0,18.0454,18.1196,18.0289,18.0619,97700.0
2008-07-02 09:30:00,22.58,22.58,22.38,22.43,67900.0,18.6142,18.6142,18.4493,18.4906,67900.0
2008-07-02 09:35:00,22.43,22.44,22.36,22.4,24000.0,18.4906,18.4988,18.4329,18.4658,24000.0
2008-07-02 09:40:00,22.41,22.43,22.4,22.41,63800.0,18.4741,18.4906,18.4658,18.4741,63800.0
2008-07-02 09:45:00,22.42,22.45,22.37,22.37,27700.0,18.4823,18.507,18.4411,18.4411,27700.0
2008-07-02 09:50:00,22.37,22.43,22.3,22.3,35700.0,18.4411,18.4906,18.3834,18.3834,35700.0
2008-07-02 09:55:00,22.3,22.31,22.15,22.27,50900.0,18.3834,18.3916,18.2597,18.3587,50900.0
2008-07-02 10:00:00,22.27,22.31,22.18,22.21,28500.0,18.3587,18.3916,18.2845,18.3092,28500.0
2008-07-02 10:05:00,22.26,22.26,22.15,22.15,14000.0,18.3504,18.3504,18.2597,18.2597,14000.0
2008-07-02 10:10:00,22.16,22.16,22.07,22.08,36200.0,18.268,18.268,18.1938,18.202,36200.0
2008-07-02 10:15:00,22.08,22.16,22.07,22.15,22800.0,18.202,18.268,18.1938,18.2597,22800.0
2008-07-02 10:20:00,22.15,22.35,22.15,22.31,23200.0,18.2597,18.4246,18.2597,18.3916,23200.0
2008-07-02 10:25:00,22.3,22.35,22.25,22.35,24400.0,18.3834,18.4246,18.3422,18.4246,24400.0
2008-07-02 10:30:00,22.33,22.33,22.2,22.26,16200.0,18.4081,18.4081,18.301,18.3504,16200.0
2008-07-02 10:35:00,22.24,22.35,22.19,22.25,40300.0,18.3339,18.4246,18.2927,18.3422,40300.0
2008-07-02 10:40:00,22.27,22.3,22.24,22.28,14300.0,18.3587,18.3834,18.3339,18.3669,14300.0
2008-07-02 10:45:00,22.29,22.4,22.27,22.37,16900.0,18.3751,18.4658,18.3587,18.4411,16900.0
2008-07-02 10:50:00,22.36,22.4,22.31,22.31,11900.0,18.4329,18.4658,18.3916,18.3916,11900.0
2008-07-02 10:55:00,22.33,22.39,22.3,22.35,19100.0,18.4081,18.4576,18.3834,18.4246,19100.0
2008-07-02 11:00:00,22.31,22.33,22.23,22.23,7900.0,18.3916,18.4081,18.3257,18.3257,7900.0
2008-07-02 11:05:00,22.23,22.23,22.15,22.15,12400.0,18.3257,18.3257,18.2597,18.2597,12400.0
2008-07-02 11:10:00,22.14,22.19,22.13,22.19,12400.0,18.2515,18.2927,18.2432,18.2927,12400.0
2008-07-02 11:15:00,22.2,22.24,22.17,22.23,17500.0,18.301,18.3339,18.2762,18.3257,17500.0
2008-07-02 11:20:00,22.22,22.22,22.09,22.12,11500.0,18.3174,18.3174,18.2103,18.235,11500.0
2008-07-02 11:25:00,22.12,22.12,21.98,22.01,8600.0,18.235,18.235,18.1196,18.1443,8600.0
2008-07-02 11:30:00,21.98,21.99,21.94,21.94,5800.0,18.1196,18.1278,18.0866,18.0866,5800.0
2008-07-02 11:35:00,21.94,21.99,21.89,21.89,28400.0,18.0866,18.1278,18.0454,18.0454,28400.0
2008-07-02 11:40:00,21.92,21.92,21.87,21.87,9500.0,18.0701,18.0701,18.0289,18.0289,9500.0
2008-07-02 11:45:00,21.88,21.89,21.75,21.78,13200.0,18.0372,18.0454,17.93,17.9547,13200.0
2008-07-02 11:50:00,21.78,21.79,21.7,21.75,30600.0,17.9547,17.963,17.8888,17.93,30600.0
2008-07-02 11:55:00,21.75,21.77,21.75,21.75,10400.0,17.93,17.9465,17.93,17.93,10400.0
2008-07-02 12:00:00,21.77,21.79,21.77,21.79,5500.0,17.9465,17.963,17.9465,17.963,5500.0
2008-07-02 12:05:00,21.77,21.85,21.77,21.84,10300.0,17.9465,18.0124,17.9465,18.0042,10300.0
2008-07-02 12:10:00,21.84,21.86,21.79,21.8,13800.0,18.0042,18.0207,17.963,17.9712,13800.0
2008-07-02 12:15:00,21.8,21.81,21.79,21.8,13100.0,17.9712,17.9795,17.963,17.9712,13100.0
2008-07-02 12:20:00,21.79,21.8,21.79,21.79,5300.0,17.963,17.9712,17.963,17.963,5300.0
2008-07-02 12:25:00,21.79,21.81,21.75,21.78,15800.0,17.963,17.9795,17.93,17.9547,15800.0
2008-07-02 12:30:00,21.78,21.84,21.77,21.78,64200.0,17.9547,18.0042,17.9465,17.9547,64200.0
2008-07-02 12:35:00,21.78,21.81,21.78,21.8,20400.0,17.9547,17.9795,17.9547,17.9712,20400.0
2008-07-02 12:40:00,21.8,21.92,21.8,21.88,16600.0,17.9712,18.0701,17.9712,18.0372,16600.0
2008-07-02 12:45:00,21.89,21.89,21.84,21.84,4400.0,18.0454,18.0454,18.0042,18.0042,4400.0
2008-07-02 12:50:00,21.84,21.94,21.83,21.93,8300.0,18.0042,18.0866,17.9959,18.0784,8300.0
2008-07-02 12:55:00,21.92,21.93,21.88,21.92,7400.0,18.0701,18.0784,18.0372,18.0701,7400.0
2008-07-02 13:00:00,21.91,21.94,21.83,21.83,20200.0,18.0619,18.0866,17.9959,17.9959,20200.0
2008-07-02 13:05:00,21.87,21.87,21.8,21.81,8700.0,18.0289,18.0289,17.9712,17.9795,8700.0
2008-07-02 13:10:00,21.82,21.86,21.8,21.86,13000.0,17.9877,18.0207,17.9712,18.0207,13000.0
2008-07-02 13:15:00,21.86,21.86,21.76,21.76,18900.0,18.0207,18.0207,17.9382,17.9382,18900.0
2008-07-02 13:20:00,21.77,21.86,21.76,21.82,18200.0,17.9465,18.0207,17.9382,17.9877,18200.0
2008-07-02 13:25:00,21.82,21.95,21.82,21.93,39100.0,17.9877,18.0949,17.9877,18.0784,39100.0
2008-07-02 13:30:00,21.93,21.93,21.88,21.88,11000.0,18.0784,18.0784,18.0372,18.0372,11000.0
2008-07-02 13:35:00,21.89,21.89,21.8,21.81,44600.0,18.0454,18.0454,17.9712,17.9795,44600.0
2008-07-02 13:40:00,21.8,21.86,21.75,21.85,87000.0,17.9712,18.0207,17.93,18.0124,87000.0
2008-07-02 13:45:00,21.86,21.98,21.82,21.98,23400.0,18.0207,18.1196,17.9877,18.1196,23400.0
2008-07-02 13:50:00,21.98,22.13,21.98,22.13,59500.0,18.1196,18.2432,18.1196,18.2432,59500.0
2008-07-02 13:55:00,22.12,22.12,22.05,22.09,18000.0,18.235,18.235,18.1773,18.2103,18000.0
2008-07-02 14:00:00,22.09,22.19,22.09,22.15,37800.0,18.2103,18.2927,18.2103,18.2597,37800.0
2008-07-02 14:05:00,22.15,22.15,22.06,22.09,23200.0,18.2597,18.2597,18.1855,18.2103,23200.0
2008-07-02 14:10:00,22.09,22.09,22.04,22.04,30000.0,18.2103,18.2103,18.1691,18.1691,30000.0
2008-07-02 14:15:00,22.04,22.1,22.04,22.07,28500.0,18.1691,18.2185,18.1691,18.1938,28500.0
2008-07-02 14:20:00,22.07,22.1,22.04,22.05,53100.0,18.1938,18.2185,18.1691,18.1773,53100.0
2008-07-02 14:25:00,22.05,22.05,21.98,21.98,27100.0,18.1773,18.1773,18.1196,18.1196,27100.0
2008-07-02 14:30:00,21.98,22.06,21.98,21.99,33600.0,18.1196,18.1855,18.1196,18.1278,33600.0
2008-07-02 14:35:00,22.0,22.0,21.9,21.91,36000.0,18.1361,18.1361,18.0536,18.0619,36000.0
2008-07-02 14:40:00,21.9,21.94,21.86,21.92,24800.0,18.0536,18.0866,18.0207,18.0701,24800.0
2008-07-02 14:45:00,21.93,21.97,21.91,21.94,13500.0,18.0784,18.1113,18.0619,18.0866,13500.0
2008-07-02 14:50:00,21.94,21.94,21.84,21.9,36700.0,18.0866,18.0866,18.0042,18.0536,36700.0
2008-07-02 14:55:00,21.9,21.91,21.89,21.91,35700.0,18.0536,18.0619,18.0454,18.0619,35700.0
2008-07-02 15:00:00,21.9,21.91,21.85,21.85,38300.0,18.0536,18.0619,18.0124,18.0124,38300.0
2008-07-02 15:05:00,21.85,21.85,21.74,21.74,92100.0,18.0124,18.0124,17.9217,17.9217,92100.0
2008-07-02 15:10:00,21.74,21.8,21.71,21.74,61600.0,17.9217,17.9712,17.897,17.9217,61600.0
2008-07-02 15:15:00,21.75,21.75,21.68,21.69,69400.0,17.93,17.93,17.8723,17.8805,69400.0
2008-07-02 15:20:00,21.69,21.72,21.68,21.68,51500.0,17.8805,17.9053,17.8723,17.8723,51500.0
2008-07-02 15:25:00,21.68,21.7,21.66,21.69,65500.0,17.8723,17.8888,17.8558,17.8805,65500.0
2008-07-02 15:30:00,21.69,21.7,21.66,21.66,49100.0,17.8805,17.8888,17.8558,17.8558,49100.0
2008-07-02 15:35:00,21.66,21.71,21.62,21.68,50400.0,17.8558,17.897,17.8228,17.8723,50400.0
2008-07-02 15:40:00,21.69,21.7,21.66,21.7,35900.0,17.8805,17.8888,17.8558,17.8888,35900.0
2008-07-02 15:45:00,21.69,21.76,21.66,21.67,35600.0,17.8805,17.9382,17.8558,17.864,35600.0
2008-07-02 15:50:00,21.67,21.73,21.65,21.66,50600.0,17.864,17.9135,17.8476,17.8558,50600.0
2008-07-02 15:55:00,21.66,21.67,21.58,21.6,45900.0,17.8558,17.864,17.7898,17.8063,45900.0
2008-07-03 08:30:00,21.57,21.57,21.56,21.56,1500.0,17.7816,17.7816,17.7734,17.7734,1500.0
2008-07-03 08:35:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 08:40:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 08:45:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 08:50:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 08:55:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:00:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:05:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:10:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:15:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:20:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:25:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:30:00,21.79,21.87,21.62,21.87,45600.0,17.963,18.0289,17.8228,18.0289,45600.0
2008-07-03 09:35:00,21.87,21.92,21.79,21.9,37400.0,18.0289,18.0701,17.963,18.0536,37400.0
2008-07-03 09:40:00,21.9,22.0,21.89,21.99,29400.0,18.0536,18.1361,18.0454,18.1278,29400.0
2008-07-03 09:45:00,21.97,22.0,21.76,21.79,96100.0,18.1113,18.1361,17.9382,17.963,96100.0
2008-07-03 09:50:00,21.81,21.83,21.71,21.77,70400.0,17.9795,17.9959,17.897,17.9465,70400.0
2008-07-03 09:55:00,21.77,21.81,21.66,21.71,40400.0,17.9465,17.9795,17.8558,17.897,40400.0
2008-07-03 10:00:00,21.7,21.7,21.46,21.48,46500.0,17.8888,17.8888,17.6909,17.7074,46500.0
2008-07-03 10:05:00,21.51,21.66,21.5,21.66,33600.0,17.7321,17.8558,17.7239,17.8558,33600.0
2008-07-03 10:10:00,21.64,21.76,21.6,21.75,26100.0,17.8393,17.9382,17.8063,17.93,26100.0
2008-07-03 10:15:00,21.76,21.81,21.73,21.81,39600.0,17.9382,17.9795,17.9135,17.9795,39600.0
2008-07-03 10:20:00,21.81,21.81,21.69,21.7,26500.0,17.9795,17.9795,17.8805,17.8888,26500.0
2008-07-03 10:25:00,21.69,21.69,21.58,21.61,47800.0,17.8805,17.8805,17.7898,17.8146,47800.0
2008-07-03 10:30:00,21.62,21.67,21.62,21.66,20300.0,17.8228,17.864,17.8228,17.8558,20300.0
2008-07-03 10:35:00,21.64,21.76,21.58,21.75,31000.0,17.8393,17.9382,17.7898,17.93,31000.0
2008-07-03 10:40:00,21.73,21.76,21.7,21.75,17900.0,17.9135,17.9382,17.8888,17.93,17900.0
2008-07-03 10:45:00,21.75,21.83,21.72,21.81,15400.0,17.93,17.9959,17.9053,17.9795,15400.0
2008-07-03 10:50:00,21.81,21.82,21.72,21.74,26400.0,17.9795,17.9877,17.9053,17.9217,26400.0
2008-07-03 10:55:00,21.74,21.75,21.7,21.7,13800.0,17.9217,17.93,17.8888,17.8888,13800.0
2008-07-03 11:00:00,21.7,21.76,21.65,21.65,27700.0,17.8888,17.9382,17.8476,17.8476,27700.0
2008-07-03 11:05:00,21.64,21.68,21.63,21.66,140900.0,17.8393,17.8723,17.8311,17.8558,140900.0
2008-07-03 11:10:00,21.65,21.67,21.63,21.67,16700.0,17.8476,17.864,17.8311,17.864,16700.0
2008-07-03 11:15:00,21.66,21.69,21.63,21.67,10500.0,17.8558,17.8805,17.8311,17.864,10500.0
2008-07-03 11:20:00,21.66,21.68,21.62,21.68,18100.0,17.8558,17.8723,17.8228,17.8723,18100.0
2008-07-03 11:25:00,21.67,21.76,21.61,21.75,22100.0,17.864,17.9382,17.8146,17.93,22100.0
2008-07-03 11:30:00,21.74,21.76,21.61,21.63,62100.0,17.9217,17.9382,17.8146,17.8311,62100.0
2008-07-03 11:35:00,21.65,21.7,21.63,21.65,38900.0,17.8476,17.8888,17.8311,17.8476,38900.0
2008-07-03 11:40:00,21.65,21.66,21.61,21.64,14100.0,17.8476,17.8558,17.8146,17.8393,14100.0
2008-07-03 11:45:00,21.63,21.68,21.61,21.66,23700.0,17.8311,17.8723,17.8146,17.8558,23700.0
2008-07-03 11:50:00,21.65,21.69,21.62,21.68,29300.0,17.8476,17.8805,17.8228,17.8723,29300.0
2008-07-03 11:55:00,21.68,21.69,21.64,21.67,8100.0,17.8723,17.8805,17.8393,17.864,8100.0
2008-07-03 12:00:00,21.67,21.67,21.57,21.57,23100.0,17.864,17.864,17.7816,17.7816,23100.0
2008-07-03 12:05:00,21.57,21.61,21.53,21.54,11000.0,17.7816,17.8146,17.7486,17.7569,11000.0
2008-07-03 12:10:00,21.55,21.58,21.51,21.54,9900.0,17.7651,17.7898,17.7321,17.7569,9900.0
2008-07-03 12:15:00,21.54,21.57,21.52,21.56,8200.0,17.7569,17.7816,17.7404,17.7734,8200.0
2008-07-03 12:20:00,21.56,21.58,21.53,21.57,13500.0,17.7734,17.7898,17.7486,17.7816,13500.0
2008-07-03 12:25:00,21.57,21.57,21.54,21.54,13400.0,17.7816,17.7816,17.7569,17.7569,13400.0
2008-07-03 12:30:00,21.55,21.55,21.47,21.51,52100.0,17.7651,17.7651,17.6992,17.7321,52100.0
2008-07-03 12:35:00,21.5,21.61,21.48,21.55,31500.0,17.7239,17.8146,17.7074,17.7651,31500.0
2008-07-03 12:40:00,21.56,21.57,21.51,21.53,23700.0,17.7734,17.7816,17.7321,17.7486,23700.0
2008-07-03 12:45:00,21.54,21.67,21.49,21.63,50500.0,17.7569,17.864,17.7157,17.8311,50500.0
2008-07-03 12:50:00,21.62,21.63,21.49,21.55,58700.0,17.8228,17.8311,17.7157,17.7651,58700.0
2008-07-03 12:55:00,21.56,21.57,21.53,21.56,22600.0,17.7734,17.7816,17.7486,17.7734,22600.0
2008-07-07 09:30:00,22.34,22.41,22.1,22.41,67900.0,18.4164,18.4741,18.2185,18.4741,67900.0
2008-07-07 09:35:00,22.37,22.39,22.21,22.29,46600.0,18.4411,18.4576,18.3092,18.3751,46600.0
2008-07-07 09:40:00,22.27,22.38,22.12,22.12,64700.0,18.3587,18.4493,18.235,18.235,64700.0
2008-07-07 09:45:00,22.14,22.24,22.05,22.23,32500.0,18.2515,18.3339,18.1773,18.3257,32500.0
2008-07-07 09:50:00,22.23,22.26,22.12,22.15,45000.0,18.3257,18.3504,18.235,18.2597,45000.0
2008-07-07 09:55:00,22.16,22.19,22.1,22.17,36900.0,18.268,18.2927,18.2185,18.2762,36900.0
2008-07-07 10:00:00,22.19,22.33,22.14,22.18,47100.0,18.2927,18.4081,18.2515,18.2845,47100.0
2008-07-07 10:05:00,22.18,22.23,22.13,22.17,34700.0,18.2845,18.3257,18.2432,18.2762,34700.0
2008-07-07 10:10:00,22.18,22.22,22.13,22.16,31100.0,18.2845,18.3174,18.2432,18.268,31100.0
2008-07-07 10:15:00,22.16,22.16,22.05,22.05,58200.0,18.268,18.268,18.1773,18.1773,58200.0
2008-07-07 10:20:00,22.03,22.03,21.96,22.0,28700.0,18.1608,18.1608,18.1031,18.1361,28700.0
2008-07-07 10:25:00,21.99,22.13,21.96,22.07,27500.0,18.1278,18.2432,18.1031,18.1938,27500.0
2008-07-07 10:30:00,22.07,22.16,22.02,22.15,51600.0,18.1938,18.268,18.1526,18.2597,51600.0
2008-07-07 10:35:00,22.15,22.2,22.12,22.18,15500.0,18.2597,18.301,18.235,18.2845,15500.0
2008-07-07 10:40:00,22.15,22.18,22.12,22.13,10400.0,18.2597,18.2845,18.235,18.2432,10400.0
2008-07-07 10:45:00,22.14,22.19,22.09,22.11,11800.0,18.2515,18.2927,18.2103,18.2268,11800.0
2008-07-07 10:50:00,22.11,22.14,22.07,22.11,21200.0,18.2268,18.2515,18.1938,18.2268,21200.0
2008-07-07 10:55:00,22.1,22.12,22.06,22.06,22900.0,18.2185,18.235,18.1855,18.1855,22900.0
2008-07-07 11:00:00,22.08,22.1,22.05,22.08,9800.0,18.202,18.2185,18.1773,18.202,9800.0
2008-07-07 11:05:00,22.06,22.07,22.0,22.04,8200.0,18.1855,18.1938,18.1361,18.1691,8200.0
2008-07-07 11:10:00,22.04,22.06,22.02,22.04,6100.0,18.1691,18.1855,18.1526,18.1691,6100.0
2008-07-07 11:15:00,22.02,22.07,22.01,22.07,13600.0,18.1526,18.1938,18.1443,18.1938,13600.0
2008-07-07 11:20:00,22.06,22.08,22.02,22.05,12500.0,18.1855,18.202,18.1526,18.1773,12500.0
2008-07-07 11:25:00,22.04,22.09,22.04,22.08,13000.0,18.1691,18.2103,18.1691,18.202,13000.0
2008-07-07 11:30:00,22.08,22.15,22.07,22.08,19000.0,18.202,18.2597,18.1938,18.202,19000.0
2008-07-07 11:35:00,22.08,22.18,22.07,22.16,17800.0,18.202,18.2845,18.1938,18.268,17800.0
2008-07-07 11:40:00,22.15,22.15,22.06,22.06,13000.0,18.2597,18.2597,18.1855,18.1855,13000.0
2008-07-07 11:45:00,22.07,22.09,22.04,22.04,8500.0,18.1938,18.2103,18.1691,18.1691,8500.0
2008-07-07 11:50:00,22.05,22.14,22.02,22.12,15600.0,18.1773,18.2515,18.1526,18.235,15600.0
2008-07-07 11:55:00,22.12,22.17,22.1,22.16,15400.0,18.235,18.2762,18.2185,18.268,15400.0
2008-07-07 12:00:00,22.15,22.19,22.11,22.19,25600.0,18.2597,18.2927,18.2268,18.2927,25600.0
2008-07-07 12:05:00,22.19,22.23,22.16,22.19,12700.0,18.2927,18.3257,18.268,18.2927,12700.0
2008-07-07 12:10:00,22.2,22.26,22.17,22.18,21600.0,18.301,18.3504,18.2762,18.2845,21600.0
2008-07-07 12:15:00,22.19,22.19,22.11,22.13,19200.0,18.2927,18.2927,18.2268,18.2432,19200.0
2008-07-07 12:20:00,22.14,22.14,21.97,22.0,26600.0,18.2515,18.2515,18.1113,18.1361,26600.0
2008-07-07 12:25:00,22.0,22.02,21.98,21.99,28000.0,18.1361,18.1526,18.1196,18.1278,28000.0
2008-07-07 12:30:00,21.99,22.1,21.96,22.07,52400.0,18.1278,18.2185,18.1031,18.1938,52400.0
2008-07-07 12:35:00,22.08,22.11,21.99,22.02,41700.0,18.202,18.2268,18.1278,18.1526,41700.0
2008-07-07 12:40:00,22.02,22.04,21.99,22.01,14500.0,18.1526,18.1691,18.1278,18.1443,14500.0
2008-07-07 12:45:00,22.01,22.07,21.98,22.01,25500.0,18.1443,18.1938,18.1196,18.1443,25500.0
2008-07-07 12:50:00,22.0,22.04,21.88,21.89,26200.0,18.1361,18.1691,18.0372,18.0454,26200.0
2008-07-07 12:55:00,21.89,21.89,21.77,21.78,22300.0,18.0454,18.0454,17.9465,17.9547,22300.0
2008-07-07 13:00:00,21.79,21.79,21.63,21.64,22100.0,17.963,17.963,17.8311,17.8393,22100.0
2008-07-07 13:05:00,21.65,21.66,21.55,21.62,16800.0,17.8476,17.8558,17.7651,17.8228,16800.0
2008-07-07 13:10:00,21.62,21.66,21.55,21.55,12200.0,17.8228,17.8558,17.7651,17.7651,12200.0
2008-07-07 13:15:00,21.56,21.62,21.56,21.56,11900.0,17.7734,17.8228,17.7734,17.7734,11900.0
2008-07-07 13:20:00,21.55,21.56,21.51,21.54,18600.0,17.7651,17.7734,17.7321,17.7569,18600.0
2008-07-07 13:25:00,21.54,21.55,21.46,21.46,7000.0,17.7569,17.7651,17.6909,17.6909,7000.0
2008-07-07 13:30:00,21.45,21.55,21.44,21.54,10100.0,17.6827,17.7651,17.6744,17.7569,10100.0
2008-07-07 13:35:00,21.53,21.54,21.45,21.51,8200.0,17.7486,17.7569,17.6827,17.7321,8200.0
2008-07-07 13:40:00,21.52,21.55,21.47,21.52,9200.0,17.7404,17.7651,17.6992,17.7404,9200.0
2008-07-07 13:45:00,21.51,21.62,21.49,21.55,22900.0,17.7321,17.8228,17.7157,17.7651,22900.0
2008-07-07 13:50:00,21.53,21.53,21.41,21.43,12100.0,17.7486,17.7486,17.6497,17.6662,12100.0
2008-07-07 13:55:00,21.43,21.5,21.42,21.44,15100.0,17.6662,17.7239,17.6579,17.6744,15100.0
2008-07-07 14:00:00,21.44,21.54,21.44,21.54,11500.0,17.6744,17.7569,17.6744,17.7569,11500.0
2008-07-07 14:05:00,21.51,21.51,21.35,21.4,15800.0,17.7321,17.7321,17.6002,17.6415,15800.0
2008-07-07 14:10:00,21.38,21.52,21.35,21.51,20200.0,17.625,17.7404,17.6002,17.7321,20200.0
2008-07-07 14:15:00,21.48,21.59,21.44,21.58,8800.0,17.7074,17.7981,17.6744,17.7898,8800.0
2008-07-07 14:20:00,21.59,21.67,21.59,21.65,8800.0,17.7981,17.864,17.7981,17.8476,8800.0
2008-07-07 14:25:00,21.65,21.65,21.55,21.6,9400.0,17.8476,17.8476,17.7651,17.8063,9400.0
2008-07-07 14:30:00,21.6,21.66,21.57,21.63,12000.0,17.8063,17.8558,17.7816,17.8311,12000.0
2008-07-07 14:35:00,21.63,21.64,21.58,21.61,11000.0,17.8311,17.8393,17.7898,17.8146,11000.0
2008-07-07 14:40:00,21.62,21.64,21.55,21.62,12100.0,17.8228,17.8393,17.7651,17.8228,12100.0
2008-07-07 14:45:00,21.59,21.66,21.58,21.64,15700.0,17.7981,17.8558,17.7898,17.8393,15700.0
2008-07-07 14:50:00,21.64,21.69,21.62,21.62,13800.0,17.8393,17.8805,17.8228,17.8228,13800.0
2008-07-07 14:55:00,21.62,21.69,21.59,21.69,11800.0,17.8228,17.8805,17.7981,17.8805,11800.0
2008-07-07 15:00:00,21.7,21.74,21.66,21.74,27200.0,17.8888,17.9217,17.8558,17.9217,27200.0
2008-07-07 15:05:00,21.74,21.84,21.71,21.83,43200.0,17.9217,18.0042,17.897,17.9959,43200.0
2008-07-07 15:10:00,21.82,21.88,21.79,21.85,35900.0,17.9877,18.0372,17.963,18.0124,35900.0
2008-07-07 15:15:00,21.86,21.95,21.82,21.94,39800.0,18.0207,18.0949,17.9877,18.0866,39800.0
2008-07-07 15:20:00,21.94,21.95,21.84,21.93,40300.0,18.0866,18.0949,18.0042,18.0784,40300.0
2008-07-07 15:25:00,21.93,22.01,21.82,22.01,35200.0,18.0784,18.1443,17.9877,18.1443,35200.0
2008-07-07 15:30:00,22.01,22.12,21.96,22.12,33100.0,18.1443,18.235,18.1031,18.235,33100.0
2008-07-07 15:35:00,22.11,22.21,22.08,22.2,83500.0,18.2268,18.3092,18.202,18.301,83500.0
2008-07-07 15:40:00,22.2,22.25,22.13,22.13,55400.0,18.301,18.3422,18.2432,18.2432,55400.0
2008-07-07 15:45:00,22.14,22.19,22.12,22.17,51500.0,18.2515,18.2927,18.235,18.2762,51500.0
2008-07-07 15:50:00,22.17,22.2,22.04,22.04,71900.0,18.2762,18.301,18.1691,18.1691,71900.0
2008-07-07 15:55:00,22.03,22.11,21.97,21.99,104100.0,18.1608,18.2268,18.1113,18.1278,104100.0
2008-07-08 09:30:00,22.62,22.62,22.08,22.14,113000.0,18.6472,18.6472,18.202,18.2515,113000.0
2008-07-08 09:35:00,22.15,22.35,22.07,22.22,55500.0,18.2597,18.4246,18.1938,18.3174,55500.0
2008-07-08 09:40:00,22.23,22.4,22.12,22.2,67500.0,18.3257,18.4658,18.235,18.301,67500.0
2008-07-08 09:45:00,22.25,22.38,22.2,22.38,86900.0,18.3422,18.4493,18.301,18.4493,86900.0
2008-07-08 09:50:00,22.35,22.38,22.19,22.22,89400.0,18.4246,18.4493,18.2927,18.3174,89400.0
2008-07-08 09:55:00,22.21,22.22,22.16,22.2,49000.0,18.3092,18.3174,18.268,18.301,49000.0
2008-07-08 10:00:00,22.2,22.2,22.04,22.15,57900.0,18.301,18.301,18.1691,18.2597,57900.0
2008-07-08 10:05:00,22.15,22.21,22.07,22.19,45600.0,18.2597,18.3092,18.1938,18.2927,45600.0
2008-07-08 10:10:00,22.19,22.21,22.11,22.13,57100.0,18.2927,18.3092,18.2268,18.2432,57100.0
2008-07-08 10:15:00,22.14,22.2,22.1,22.16,30800.0,18.2515,18.301,18.2185,18.268,30800.0
2008-07-08 10:20:00,22.14,22.2,22.11,22.18,18300.0,18.2515,18.301,18.2268,18.2845,18300.0
2008-07-08 10:25:00,22.19,22.21,22.12,22.15,33700.0,18.2927,18.3092,18.235,18.2597,33700.0
2008-07-08 10:30:00,22.16,22.17,22.05,22.12,43200.0,18.268,18.2762,18.1773,18.235,43200.0
2008-07-08 10:35:00,22.12,22.13,21.85,21.95,77600.0,18.235,18.2432,18.0124,18.0949,77600.0
2008-07-08 10:40:00,21.94,21.98,21.88,21.9,24900.0,18.0866,18.1196,18.0372,18.0536,24900.0
2008-07-08 10:45:00,21.9,22.13,21.88,22.11,39000.0,18.0536,18.2432,18.0372,18.2268,39000.0
2008-07-08 10:50:00,22.12,22.16,21.99,21.99,30800.0,18.235,18.268,18.1278,18.1278,30800.0
2008-07-08 10:55:00,21.99,22.11,21.99,22.07,33200.0,18.1278,18.2268,18.1278,18.1938,33200.0
2008-07-08 11:00:00,22.08,22.2,22.07,22.11,25900.0,18.202,18.301,18.1938,18.2268,25900.0
2008-07-08 11:05:00,22.12,22.13,22.01,22.13,20600.0,18.235,18.2432,18.1443,18.2432,20600.0
2008-07-08 11:10:00,22.13,22.25,22.13,22.2,115100.0,18.2432,18.3422,18.2432,18.301,115100.0
2008-07-08 11:15:00,22.2,22.21,22.16,22.17,35300.0,18.301,18.3092,18.268,18.2762,35300.0
2008-07-08 11:20:00,22.17,22.3,22.17,22.24,75100.0,18.2762,18.3834,18.2762,18.3339,75100.0
2008-07-08 11:25:00,22.24,22.3,22.22,22.3,36000.0,18.3339,18.3834,18.3174,18.3834,36000.0
2008-07-08 11:30:00,22.31,22.31,22.21,22.31,71700.0,18.3916,18.3916,18.3092,18.3916,71700.0
2008-07-08 11:35:00,22.32,22.37,22.32,22.36,46900.0,18.3999,18.4411,18.3999,18.4329,46900.0
2008-07-08 11:40:00,22.35,22.36,22.3,22.36,20400.0,18.4246,18.4329,18.3834,18.4329,20400.0
2008-07-08 11:45:00,22.35,22.38,22.29,22.33,25000.0,18.4246,18.4493,18.3751,18.4081,25000.0
2008-07-08 11:50:00,22.33,22.39,22.32,22.35,38400.0,18.4081,18.4576,18.3999,18.4246,38400.0
2008-07-08 11:55:00,22.35,22.35,22.21,22.29,113300.0,18.4246,18.4246,18.3092,18.3751,113300.0
2008-07-08 12:00:00,22.29,22.29,22.15,22.15,42300.0,18.3751,18.3751,18.2597,18.2597,42300.0
2008-07-08 12:05:00,22.16,22.29,22.15,22.25,66900.0,18.268,18.3751,18.2597,18.3422,66900.0
2008-07-08 12:10:00,22.25,22.26,22.14,22.21,40300.0,18.3422,18.3504,18.2515,18.3092,40300.0
2008-07-08 12:15:00,22.2,22.23,22.17,22.17,15100.0,18.301,18.3257,18.2762,18.2762,15100.0
2008-07-08 12:20:00,22.16,22.26,22.14,22.24,16000.0,18.268,18.3504,18.2515,18.3339,16000.0
2008-07-08 12:25:00,22.23,22.28,22.22,22.25,11700.0,18.3257,18.3669,18.3174,18.3422,11700.0
2008-07-08 12:30:00,22.25,22.33,22.19,22.32,23200.0,18.3422,18.4081,18.2927,18.3999,23200.0
2008-07-08 12:35:00,22.32,22.36,22.23,22.24,45300.0,18.3999,18.4329,18.3257,18.3339,45300.0
2008-07-08 12:40:00,22.23,22.3,22.15,22.17,77900.0,18.3257,18.3834,18.2597,18.2762,77900.0
2008-07-08 12:45:00,22.17,22.17,22.11,22.11,9000.0,18.2762,18.2762,18.2268,18.2268,9000.0
2008-07-08 12:50:00,22.11,22.17,22.11,22.15,11400.0,18.2268,18.2762,18.2268,18.2597,11400.0
2008-07-08 12:55:00,22.14,22.2,22.14,22.19,8800.0,18.2515,18.301,18.2515,18.2927,8800.0
2008-07-08 13:00:00,22.19,22.2,22.15,22.2,14000.0,18.2927,18.301,18.2597,18.301,14000.0
2008-07-08 13:05:00,22.2,22.25,22.19,22.24,18300.0,18.301,18.3422,18.2927,18.3339,18300.0
2008-07-08 13:10:00,22.25,22.26,22.24,22.24,11700.0,18.3422,18.3504,18.3339,18.3339,11700.0
2008-07-08 13:15:00,22.25,22.25,22.12,22.12,16400.0,18.3422,18.3422,18.235,18.235,16400.0
2008-07-08 13:20:00,22.12,22.17,22.1,22.11,17600.0,18.235,18.2762,18.2185,18.2268,17600.0
2008-07-08 13:25:00,22.12,22.22,22.11,22.21,13200.0,18.235,18.3174,18.2268,18.3092,13200.0
2008-07-08 13:30:00,22.2,22.21,22.12,22.13,16500.0,18.301,18.3092,18.235,18.2432,16500.0
2008-07-08 13:35:00,22.13,22.15,22.07,22.11,30300.0,18.2432,18.2597,18.1938,18.2268,30300.0
2008-07-08 13:40:00,22.11,22.18,22.09,22.15,36200.0,18.2268,18.2845,18.2103,18.2597,36200.0
2008-07-08 13:45:00,22.15,22.17,22.07,22.07,15200.0,18.2597,18.2762,18.1938,18.1938,15200.0
2008-07-08 13:50:00,22.06,22.09,21.97,21.97,21800.0,18.1855,18.2103,18.1113,18.1113,21800.0
2008-07-08 13:55:00,21.97,22.05,21.97,22.02,19500.0,18.1113,18.1773,18.1113,18.1526,19500.0
2008-07-08 14:00:00,22.01,22.06,21.99,22.05,7000.0,18.1443,18.1855,18.1278,18.1773,7000.0
2008-07-08 14:05:00,22.06,22.13,22.04,22.09,10500.0,18.1855,18.2432,18.1691,18.2103,10500.0
2008-07-08 14:10:00,22.1,22.17,22.09,22.1,14000.0,18.2185,18.2762,18.2103,18.2185,14000.0
2008-07-08 14:15:00,22.1,22.16,22.09,22.15,9200.0,18.2185,18.268,18.2103,18.2597,9200.0
2008-07-08 14:20:00,22.16,22.26,22.11,22.11,39700.0,18.268,18.3504,18.2268,18.2268,39700.0
2008-07-08 14:25:00,22.12,22.15,22.06,22.12,18700.0,18.235,18.2597,18.1855,18.235,18700.0
2008-07-08 14:30:00,22.11,22.15,22.08,22.11,33500.0,18.2268,18.2597,18.202,18.2268,33500.0
2008-07-08 14:35:00,22.11,22.18,22.1,22.13,34400.0,18.2268,18.2845,18.2185,18.2432,34400.0
2008-07-08 14:40:00,22.12,22.17,22.12,22.14,34900.0,18.235,18.2762,18.235,18.2515,34900.0
2008-07-08 14:45:00,22.14,22.25,22.14,22.18,44600.0,18.2515,18.3422,18.2515,18.2845,44600.0
2008-07-08 14:50:00,22.19,22.32,22.16,22.31,31000.0,18.2927,18.3999,18.268,18.3916,31000.0
2008-07-08 14:55:00,22.31,22.32,22.24,22.32,32900.0,18.3916,18.3999,18.3339,18.3999,32900.0
2008-07-08 15:00:00,22.33,22.36,22.29,22.32,50900.0,18.4081,18.4329,18.3751,18.3999,50900.0
2008-07-08 15:05:00,22.31,22.33,22.3,22.32,57900.0,18.3916,18.4081,18.3834,18.3999,57900.0
2008-07-08 15:10:00,22.32,22.43,22.31,22.42,48300.0,18.3999,18.4906,18.3916,18.4823,48300.0
2008-07-08 15:15:00,22.44,22.51,22.39,22.5,76100.0,18.4988,18.5565,18.4576,18.5483,76100.0
2008-07-08 15:20:00,22.49,22.61,22.46,22.6,39500.0,18.54,18.6389,18.5153,18.6307,39500.0
2008-07-08 15:25:00,22.6,22.77,22.59,22.77,54100.0,18.6307,18.7708,18.6225,18.7708,54100.0
2008-07-08 15:30:00,22.77,22.82,22.73,22.81,73700.0,18.7708,18.8121,18.7379,18.8038,73700.0
2008-07-08 15:35:00,22.81,22.9,22.71,22.9,111100.0,18.8038,18.878,18.7214,18.878,111100.0
2008-07-08 15:40:00,22.9,23.04,22.88,22.99,145700.0,18.878,18.9934,18.8615,18.9522,145700.0
2008-07-08 15:45:00,22.99,23.17,22.99,23.13,140200.0,18.9522,19.1006,18.9522,19.0676,140200.0
2008-07-08 15:50:00,23.14,23.31,23.12,23.3,178500.0,19.0759,19.216,19.0594,19.2078,178500.0
2008-07-08 15:55:00,23.3,23.37,23.26,23.26,210300.0,19.2078,19.2655,19.1748,19.1748,210300.0
2008-07-09 09:30:00,23.57,23.6,23.24,23.24,46500.0,19.4303,19.4551,19.1583,19.1583,46500.0
2008-07-09 09:35:00,23.23,23.26,22.88,22.97,105700.0,19.1501,19.1748,18.8615,18.9357,105700.0
2008-07-09 09:40:00,22.92,22.93,22.78,22.88,41600.0,18.8945,18.9027,18.7791,18.8615,41600.0
2008-07-09 09:45:00,22.88,22.95,22.68,22.68,31900.0,18.8615,18.9192,18.6967,18.6967,31900.0
2008-07-09 09:50:00,22.67,22.68,22.46,22.46,88500.0,18.6884,18.6967,18.5153,18.5153,88500.0
2008-07-09 09:55:00,22.47,22.5,22.36,22.5,47800.0,18.5235,18.5483,18.4329,18.5483,47800.0
2008-07-09 10:00:00,22.44,22.49,22.2,22.23,37100.0,18.4988,18.54,18.301,18.3257,37100.0
2008-07-09 10:05:00,22.23,22.33,22.05,22.29,62700.0,18.3257,18.4081,18.1773,18.3751,62700.0
2008-07-09 10:10:00,22.28,22.37,22.18,22.19,49400.0,18.3669,18.4411,18.2845,18.2927,49400.0
2008-07-09 10:15:00,22.18,22.31,22.17,22.28,58400.0,18.2845,18.3916,18.2762,18.3669,58400.0
2008-07-09 10:20:00,22.28,22.36,22.25,22.29,23100.0,18.3669,18.4329,18.3422,18.3751,23100.0
2008-07-09 10:25:00,22.28,22.35,22.27,22.29,24700.0,18.3669,18.4246,18.3587,18.3751,24700.0
2008-07-09 10:30:00,22.27,22.31,22.16,22.17,52800.0,18.3587,18.3916,18.268,18.2762,52800.0
2008-07-09 10:35:00,22.17,22.17,22.0,22.03,67000.0,18.2762,18.2762,18.1361,18.1608,67000.0
2008-07-09 10:40:00,22.03,22.05,21.96,22.0,60900.0,18.1608,18.1773,18.1031,18.1361,60900.0
2008-07-09 10:45:00,21.99,22.15,21.94,22.14,42900.0,18.1278,18.2597,18.0866,18.2515,42900.0
2008-07-09 10:50:00,22.14,22.23,22.12,22.12,20300.0,18.2515,18.3257,18.235,18.235,20300.0
2008-07-09 10:55:00,22.12,22.22,22.09,22.12,29200.0,18.235,18.3174,18.2103,18.235,29200.0
2008-07-09 11:00:00,22.12,22.29,22.12,22.28,28400.0,18.235,18.3751,18.235,18.3669,28400.0
2008-07-09 11:05:00,22.29,22.33,22.27,22.28,31000.0,18.3751,18.4081,18.3587,18.3669,31000.0
2008-07-09 11:10:00,22.27,22.27,22.12,22.14,34600.0,18.3587,18.3587,18.235,18.2515,34600.0
2008-07-09 11:15:00,22.13,22.13,22.02,22.07,28600.0,18.2432,18.2432,18.1526,18.1938,28600.0
2008-07-09 11:20:00,22.06,22.26,22.04,22.25,35200.0,18.1855,18.3504,18.1691,18.3422,35200.0
2008-07-09 11:25:00,22.27,22.52,22.27,22.5,63900.0,18.3587,18.5648,18.3587,18.5483,63900.0
2008-07-09 11:30:00,22.5,22.5,22.26,22.31,57700.0,18.5483,18.5483,18.3504,18.3916,57700.0
2008-07-09 11:35:00,22.3,22.3,22.16,22.2,22800.0,18.3834,18.3834,18.268,18.301,22800.0
2008-07-09 11:40:00,22.19,22.36,22.19,22.31,17800.0,18.2927,18.4329,18.2927,18.3916,17800.0
2008-07-09 11:45:00,22.31,22.32,22.27,22.27,12900.0,18.3916,18.3999,18.3587,18.3587,12900.0
2008-07-09 11:50:00,22.28,22.29,22.16,22.2,31400.0,18.3669,18.3751,18.268,18.301,31400.0
2008-07-09 11:55:00,22.21,22.22,22.19,22.21,35100.0,18.3092,18.3174,18.2927,18.3092,35100.0
2008-07-09 12:00:00,22.2,22.21,22.12,22.14,49100.0,18.301,18.3092,18.235,18.2515,49100.0
2008-07-09 12:05:00,22.13,22.15,22.08,22.11,21700.0,18.2432,18.2597,18.202,18.2268,21700.0
2008-07-09 12:10:00,22.11,22.12,22.09,22.11,21800.0,18.2268,18.235,18.2103,18.2268,21800.0
2008-07-09 12:15:00,22.12,22.16,22.11,22.15,10700.0,18.235,18.268,18.2268,18.2597,10700.0
2008-07-09 12:20:00,22.15,22.19,22.09,22.1,40300.0,18.2597,18.2927,18.2103,18.2185,40300.0
2008-07-09 12:25:00,22.1,22.11,22.07,22.09,24500.0,18.2185,18.2268,18.1938,18.2103,24500.0
2008-07-09 12:30:00,22.09,22.11,22.09,22.1,15000.0,18.2103,18.2268,18.2103,18.2185,15000.0
2008-07-09 12:35:00,22.09,22.1,22.04,22.05,40200.0,18.2103,18.2185,18.1691,18.1773,40200.0
2008-07-09 12:40:00,22.06,22.09,22.05,22.09,11900.0,18.1855,18.2103,18.1773,18.2103,11900.0
2008-07-09 12:45:00,22.09,22.09,22.0,22.01,18100.0,18.2103,18.2103,18.1361,18.1443,18100.0
2008-07-09 12:50:00,22.02,22.03,22.0,22.01,17800.0,18.1526,18.1608,18.1361,18.1443,17800.0
2008-07-09 12:55:00,22.0,22.0,21.96,21.99,14100.0,18.1361,18.1361,18.1031,18.1278,14100.0
2008-07-09 13:00:00,22.0,22.0,21.94,21.97,35600.0,18.1361,18.1361,18.0866,18.1113,35600.0
2008-07-09 13:05:00,21.96,21.98,21.92,21.96,17300.0,18.1031,18.1196,18.0701,18.1031,17300.0
2008-07-09 13:10:00,21.97,22.0,21.95,21.98,14600.0,18.1113,18.1361,18.0949,18.1196,14600.0
2008-07-09 13:15:00,21.98,22.03,21.98,22.03,10600.0,18.1196,18.1608,18.1196,18.1608,10600.0
2008-07-09 13:20:00,22.03,22.11,22.02,22.06,21400.0,18.1608,18.2268,18.1526,18.1855,21400.0
2008-07-09 13:25:00,22.06,22.06,22.05,22.06,10400.0,18.1855,18.1855,18.1773,18.1855,10400.0
2008-07-09 13:30:00,22.06,22.08,22.05,22.08,6700.0,18.1855,18.202,18.1773,18.202,6700.0
2008-07-09 13:35:00,22.08,22.14,22.05,22.06,13800.0,18.202,18.2515,18.1773,18.1855,13800.0
2008-07-09 13:40:00,22.06,22.08,22.06,22.08,6500.0,18.1855,18.202,18.1855,18.202,6500.0
2008-07-09 13:45:00,22.08,22.09,22.06,22.09,10200.0,18.202,18.2103,18.1855,18.2103,10200.0
2008-07-09 13:50:00,22.09,22.09,22.01,22.04,18900.0,18.2103,18.2103,18.1443,18.1691,18900.0
2008-07-09 13:55:00,22.04,22.08,21.99,22.08,7900.0,18.1691,18.202,18.1278,18.202,7900.0
2008-07-09 14:00:00,22.1,22.1,22.01,22.09,21200.0,18.2185,18.2185,18.1443,18.2103,21200.0
2008-07-09 14:05:00,22.1,22.1,22.01,22.07,6900.0,18.2185,18.2185,18.1443,18.1938,6900.0
2008-07-09 14:10:00,22.07,22.07,22.04,22.04,8500.0,18.1938,18.1938,18.1691,18.1691,8500.0
2008-07-09 14:15:00,22.02,22.04,21.96,21.96,11500.0,18.1526,18.1691,18.1031,18.1031,11500.0
2008-07-09 14:20:00,21.95,22.02,21.94,21.99,25000.0,18.0949,18.1526,18.0866,18.1278,25000.0
2008-07-09 14:25:00,21.99,22.0,21.95,21.96,10500.0,18.1278,18.1361,18.0949,18.1031,10500.0
2008-07-09 14:30:00,21.96,22.01,21.95,21.99,20000.0,18.1031,18.1443,18.0949,18.1278,20000.0
2008-07-09 14:35:00,21.99,22.01,21.93,21.99,25700.0,18.1278,18.1443,18.0784,18.1278,25700.0
2008-07-09 14:40:00,22.0,22.0,21.96,21.96,20500.0,18.1361,18.1361,18.1031,18.1031,20500.0
2008-07-09 14:45:00,21.96,22.0,21.91,21.94,17900.0,18.1031,18.1361,18.0619,18.0866,17900.0
2008-07-09 14:50:00,21.94,21.94,21.66,21.67,66300.0,18.0866,18.0866,17.8558,17.864,66300.0
2008-07-09 14:55:00,21.67,21.68,21.53,21.62,63600.0,17.864,17.8723,17.7486,17.8228,63600.0
2008-07-09 15:00:00,21.62,21.62,21.44,21.49,81000.0,17.8228,17.8228,17.6744,17.7157,81000.0
2008-07-09 15:05:00,21.48,21.52,21.44,21.44,50600.0,17.7074,17.7404,17.6744,17.6744,50600.0
2008-07-09 15:10:00,21.44,21.62,21.43,21.57,88300.0,17.6744,17.8228,17.6662,17.7816,88300.0
2008-07-09 15:15:00,21.57,21.67,21.56,21.6,38200.0,17.7816,17.864,17.7734,17.8063,38200.0
2008-07-09 15:20:00,21.59,21.62,21.5,21.56,44100.0,17.7981,17.8228,17.7239,17.7734,44100.0
2008-07-09 15:25:00,21.55,21.59,21.47,21.5,82400.0,17.7651,17.7981,17.6992,17.7239,82400.0
2008-07-09 15:30:00,21.48,21.51,21.47,21.5,65400.0,17.7074,17.7321,17.6992,17.7239,65400.0
2008-07-09 15:35:00,21.5,21.51,21.46,21.5,100800.0,17.7239,17.7321,17.6909,17.7239,100800.0
2008-07-09 15:40:00,21.5,21.57,21.45,21.53,109400.0,17.7239,17.7816,17.6827,17.7486,109400.0
2008-07-09 15:45:00,21.53,21.62,21.48,21.57,130300.0,17.7486,17.8228,17.7074,17.7816,130300.0
2008-07-09 15:50:00,21.56,21.61,21.44,21.55,104600.0,17.7734,17.8146,17.6744,17.7651,104600.0
2008-07-09 15:55:00,21.53,21.56,21.19,21.34,253200.0,17.7486,17.7734,17.4683,17.592,253200.0
2008-07-10 09:30:00,21.43,21.43,21.26,21.35,41700.0,17.6662,17.6662,17.526,17.6002,41700.0
2008-07-10 09:35:00,21.35,21.43,21.26,21.26,30300.0,17.6002,17.6662,17.526,17.526,30300.0
2008-07-10 09:40:00,21.29,21.42,21.19,21.39,31400.0,17.5508,17.6579,17.4683,17.6332,31400.0
2008-07-10 09:45:00,21.38,21.54,21.36,21.54,52900.0,17.625,17.7569,17.6085,17.7569,52900.0
2008-07-10 09:50:00,21.51,21.52,21.44,21.45,7900.0,17.7321,17.7404,17.6744,17.6827,7900.0
2008-07-10 09:55:00,21.47,21.49,21.35,21.35,20200.0,17.6992,17.7157,17.6002,17.6002,20200.0
2008-07-10 10:00:00,21.33,21.33,21.23,21.25,27200.0,17.5838,17.5838,17.5013,17.5178,27200.0
2008-07-10 10:05:00,21.25,21.28,21.13,21.14,29900.0,17.5178,17.5425,17.4189,17.4271,29900.0
2008-07-10 10:10:00,21.14,21.22,21.05,21.07,21200.0,17.4271,17.4931,17.3529,17.3694,21200.0
2008-07-10 10:15:00,21.06,21.07,21.0,21.06,27600.0,17.3612,17.3694,17.3117,17.3612,27600.0
2008-07-10 10:20:00,21.06,21.15,21.02,21.05,38400.0,17.3612,17.4354,17.3282,17.3529,38400.0
2008-07-10 10:25:00,21.04,21.09,21.02,21.05,44400.0,17.3447,17.3859,17.3282,17.3529,44400.0
2008-07-10 10:30:00,21.04,21.04,20.89,20.91,87200.0,17.3447,17.3447,17.221,17.2375,87200.0
2008-07-10 10:35:00,20.89,20.94,20.84,20.85,40700.0,17.221,17.2623,17.1798,17.1881,40700.0
2008-07-10 10:40:00,20.85,20.93,20.85,20.87,31100.0,17.1881,17.254,17.1881,17.2045,31100.0
2008-07-10 10:45:00,20.87,20.93,20.8,20.81,58300.0,17.2045,17.254,17.1468,17.1551,58300.0
2008-07-10 10:50:00,20.8,20.81,20.67,20.72,46000.0,17.1468,17.1551,17.0397,17.0809,46000.0
2008-07-10 10:55:00,20.72,20.76,20.7,20.72,30100.0,17.0809,17.1139,17.0644,17.0809,30100.0
2008-07-10 11:00:00,20.72,20.8,20.7,20.79,38200.0,17.0809,17.1468,17.0644,17.1386,38200.0
2008-07-10 11:05:00,20.78,20.82,20.7,20.77,35500.0,17.1304,17.1633,17.0644,17.1221,35500.0
2008-07-10 11:10:00,20.77,20.86,20.73,20.8,17900.0,17.1221,17.1963,17.0891,17.1468,17900.0
2008-07-10 11:15:00,20.78,20.79,20.71,20.73,16200.0,17.1304,17.1386,17.0726,17.0891,16200.0
2008-07-10 11:20:00,20.71,20.75,20.52,20.54,83100.0,17.0726,17.1056,16.916,16.9325,83100.0
2008-07-10 11:25:00,20.54,20.56,20.4,20.49,66100.0,16.9325,16.949,16.8171,16.8913,66100.0
2008-07-10 11:30:00,20.51,20.54,20.43,20.52,37600.0,16.9078,16.9325,16.8418,16.916,37600.0
2008-07-10 11:35:00,20.52,20.67,20.52,20.66,10700.0,16.916,17.0397,16.916,17.0314,10700.0
2008-07-10 11:40:00,20.66,20.7,20.5,20.52,37700.0,17.0314,17.0644,16.8995,16.916,37700.0
2008-07-10 11:45:00,20.52,20.53,20.41,20.43,54700.0,16.916,16.9243,16.8253,16.8418,54700.0
2008-07-10 11:50:00,20.45,20.53,20.43,20.5,34200.0,16.8583,16.9243,16.8418,16.8995,34200.0
2008-07-10 11:55:00,20.51,20.6,20.49,20.59,30600.0,16.9078,16.982,16.8913,16.9737,30600.0
2008-07-10 12:00:00,20.59,20.65,20.51,20.6,36200.0,16.9737,17.0232,16.9078,16.982,36200.0
2008-07-10 12:05:00,20.6,20.67,20.6,20.65,25600.0,16.982,17.0397,16.982,17.0232,25600.0
2008-07-10 12:10:00,20.66,20.66,20.59,20.61,17900.0,17.0314,17.0314,16.9737,16.9902,17900.0
2008-07-10 12:15:00,20.62,20.63,20.6,20.61,14600.0,16.9985,17.0067,16.982,16.9902,14600.0
2008-07-10 12:20:00,20.61,20.63,20.6,20.63,28400.0,16.9902,17.0067,16.982,17.0067,28400.0
2008-07-10 12:25:00,20.63,20.64,20.61,20.63,18300.0,17.0067,17.0149,16.9902,17.0067,18300.0
2008-07-10 12:30:00,20.63,20.67,20.63,20.65,21200.0,17.0067,17.0397,17.0067,17.0232,21200.0
2008-07-10 12:35:00,20.65,20.72,20.65,20.71,21100.0,17.0232,17.0809,17.0232,17.0726,21100.0
2008-07-10 12:40:00,20.72,20.74,20.71,20.72,21400.0,17.0809,17.0974,17.0726,17.0809,21400.0
2008-07-10 12:45:00,20.72,20.74,20.68,20.68,25900.0,17.0809,17.0974,17.0479,17.0479,25900.0
2008-07-10 12:50:00,20.68,20.69,20.57,20.58,48200.0,17.0479,17.0562,16.9572,16.9655,48200.0
2008-07-10 12:55:00,20.57,20.58,20.46,20.5,54700.0,16.9572,16.9655,16.8666,16.8995,54700.0
2008-07-10 13:00:00,20.5,20.6,20.5,20.59,21600.0,16.8995,16.982,16.8995,16.9737,21600.0
2008-07-10 13:05:00,20.6,20.61,20.55,20.6,30400.0,16.982,16.9902,16.9407,16.982,30400.0
2008-07-10 13:10:00,20.6,20.61,20.57,20.61,24900.0,16.982,16.9902,16.9572,16.9902,24900.0
2008-07-10 13:15:00,20.59,20.62,20.55,20.61,21900.0,16.9737,16.9985,16.9407,16.9902,21900.0
2008-07-10 13:20:00,20.62,20.67,20.6,20.62,24600.0,16.9985,17.0397,16.982,16.9985,24600.0
2008-07-10 13:25:00,20.61,20.66,20.6,20.63,34400.0,16.9902,17.0314,16.982,17.0067,34400.0
2008-07-10 13:30:00,20.63,20.73,20.61,20.73,29200.0,17.0067,17.0891,16.9902,17.0891,29200.0
2008-07-10 13:35:00,20.73,20.8,20.73,20.79,29500.0,17.0891,17.1468,17.0891,17.1386,29500.0
2008-07-10 13:40:00,20.79,20.81,20.72,20.72,17500.0,17.1386,17.1551,17.0809,17.0809,17500.0
2008-07-10 13:45:00,20.72,20.75,20.72,20.72,21200.0,17.0809,17.1056,17.0809,17.0809,21200.0
2008-07-10 13:50:00,20.75,20.82,20.73,20.8,25800.0,17.1056,17.1633,17.0891,17.1468,25800.0
2008-07-10 13:55:00,20.81,20.85,20.78,20.79,18200.0,17.1551,17.1881,17.1304,17.1386,18200.0
2008-07-10 14:00:00,20.78,20.81,20.75,20.77,21900.0,17.1304,17.1551,17.1056,17.1221,21900.0
2008-07-10 14:05:00,20.78,20.8,20.73,20.74,16400.0,17.1304,17.1468,17.0891,17.0974,16400.0
2008-07-10 14:10:00,20.74,20.77,20.67,20.68,24000.0,17.0974,17.1221,17.0397,17.0479,24000.0
2008-07-10 14:15:00,20.67,20.68,20.62,20.63,26200.0,17.0397,17.0479,16.9985,17.0067,26200.0
2008-07-10 14:20:00,20.63,20.68,20.52,20.52,36200.0,17.0067,17.0479,16.916,16.916,36200.0
2008-07-10 14:25:00,20.53,20.53,20.31,20.31,63800.0,16.9243,16.9243,16.7429,16.7429,63800.0
2008-07-10 14:30:00,20.31,20.38,20.29,20.32,53300.0,16.7429,16.8006,16.7264,16.7511,53300.0
2008-07-10 14:35:00,20.31,20.35,20.25,20.32,38600.0,16.7429,16.7759,16.6934,16.7511,38600.0
2008-07-10 14:40:00,20.32,20.33,20.22,20.22,39700.0,16.7511,16.7594,16.6687,16.6687,39700.0
2008-07-10 14:45:00,20.22,20.22,20.12,20.12,52900.0,16.6687,16.6687,16.5863,16.5863,52900.0
2008-07-10 14:50:00,20.1,20.19,20.04,20.16,91000.0,16.5698,16.644,16.5203,16.6192,91000.0
2008-07-10 14:55:00,20.16,20.32,20.15,20.29,38000.0,16.6192,16.7511,16.611,16.7264,38000.0
2008-07-10 15:00:00,20.26,20.42,20.25,20.38,36300.0,16.7017,16.8336,16.6934,16.8006,36300.0
2008-07-10 15:05:00,20.36,20.46,20.3,20.44,56000.0,16.7841,16.8666,16.7347,16.8501,56000.0
2008-07-10 15:10:00,20.46,20.46,20.35,20.39,48200.0,16.8666,16.8666,16.7759,16.8088,48200.0
2008-07-10 15:15:00,20.38,20.53,20.3,20.48,127700.0,16.8006,16.9243,16.7347,16.883,127700.0
2008-07-10 15:20:00,20.47,20.53,20.43,20.5,50800.0,16.8748,16.9243,16.8418,16.8995,50800.0
2008-07-10 15:25:00,20.5,20.51,20.42,20.45,51500.0,16.8995,16.9078,16.8336,16.8583,51500.0
2008-07-10 15:30:00,20.44,20.45,20.4,20.43,41900.0,16.8501,16.8583,16.8171,16.8418,41900.0
2008-07-10 15:35:00,20.43,20.46,20.37,20.44,76700.0,16.8418,16.8666,16.7924,16.8501,76700.0
2008-07-10 15:40:00,20.44,20.44,20.33,20.37,61300.0,16.8501,16.8501,16.7594,16.7924,61300.0
2008-07-10 15:45:00,20.38,20.41,20.29,20.3,104000.0,16.8006,16.8253,16.7264,16.7347,104000.0
2008-07-10 15:50:00,20.3,20.37,20.25,20.31,117100.0,16.7347,16.7924,16.6934,16.7429,117100.0
2008-07-10 15:55:00,20.32,20.4,20.21,20.39,117900.0,16.7511,16.8171,16.6605,16.8088,117900.0
2008-07-11 09:30:00,20.23,20.24,20.0,20.06,35600.0,16.677,16.6852,16.4873,16.5368,35600.0
2008-07-11 09:35:00,20.06,20.26,20.04,20.04,28100.0,16.5368,16.7017,16.5203,16.5203,28100.0
2008-07-11 09:40:00,20.01,20.14,20.01,20.14,18100.0,16.4956,16.6028,16.4956,16.6028,18100.0
2008-07-11 09:45:00,20.1,20.14,20.02,20.12,48900.0,16.5698,16.6028,16.5038,16.5863,48900.0
2008-07-11 09:50:00,20.08,20.16,20.02,20.09,41700.0,16.5533,16.6192,16.5038,16.5615,41700.0
2008-07-11 09:55:00,20.1,20.19,20.08,20.15,35200.0,16.5698,16.644,16.5533,16.611,35200.0
2008-07-11 10:00:00,20.15,20.16,20.06,20.1,31000.0,16.611,16.6192,16.5368,16.5698,31000.0
2008-07-11 10:05:00,20.08,20.13,20.02,20.09,30200.0,16.5533,16.5945,16.5038,16.5615,30200.0
2008-07-11 10:10:00,20.09,20.12,20.01,20.03,28200.0,16.5615,16.5863,16.4956,16.5121,28200.0
2008-07-11 10:15:00,20.03,20.04,19.95,20.03,43300.0,16.5121,16.5203,16.4461,16.5121,43300.0
2008-07-11 10:20:00,20.03,20.06,19.98,20.02,17000.0,16.5121,16.5368,16.4709,16.5038,17000.0
2008-07-11 10:25:00,20.06,20.11,19.68,19.77,61300.0,16.5368,16.578,16.2235,16.2977,61300.0
2008-07-11 10:30:00,19.78,19.88,19.72,19.79,30300.0,16.306,16.3884,16.2565,16.3142,30300.0
2008-07-11 10:35:00,19.77,19.83,19.74,19.78,11800.0,16.2977,16.3472,16.273,16.306,11800.0
2008-07-11 10:40:00,19.79,19.79,19.73,19.75,31300.0,16.3142,16.3142,16.2648,16.2813,31300.0
2008-07-11 10:45:00,19.75,19.76,19.66,19.71,30000.0,16.2813,16.2895,16.2071,16.2483,30000.0
2008-07-11 10:50:00,19.71,19.75,19.67,19.72,32000.0,16.2483,16.2813,16.2153,16.2565,32000.0
2008-07-11 10:55:00,19.72,19.73,19.67,19.7,11500.0,16.2565,16.2648,16.2153,16.24,11500.0
2008-07-11 11:00:00,19.7,19.75,19.65,19.67,13100.0,16.24,16.2813,16.1988,16.2153,13100.0
2008-07-11 11:05:00,19.66,19.68,19.5,19.57,45300.0,16.2071,16.2235,16.0752,16.1329,45300.0
2008-07-11 11:10:00,19.57,19.61,19.5,19.61,43600.0,16.1329,16.1658,16.0752,16.1658,43600.0
2008-07-11 11:15:00,19.6,19.73,19.6,19.7,27400.0,16.1576,16.2648,16.1576,16.24,27400.0
2008-07-11 11:20:00,19.69,19.73,19.69,19.72,21700.0,16.2318,16.2648,16.2318,16.2565,21700.0
2008-07-11 11:25:00,19.72,19.73,19.66,19.67,24400.0,16.2565,16.2648,16.2071,16.2153,24400.0
2008-07-11 11:30:00,19.66,19.7,19.59,19.66,25800.0,16.2071,16.24,16.1494,16.2071,25800.0
2008-07-11 11:35:00,19.66,19.73,19.66,19.69,23500.0,16.2071,16.2648,16.2071,16.2318,23500.0
2008-07-11 11:40:00,19.7,19.82,19.69,19.8,25700.0,16.24,16.339,16.2318,16.3225,25700.0
2008-07-11 11:45:00,19.8,19.81,19.77,19.78,40400.0,16.3225,16.3307,16.2977,16.306,40400.0
2008-07-11 11:50:00,19.8,19.8,19.66,19.66,20200.0,16.3225,16.3225,16.2071,16.2071,20200.0
2008-07-11 11:55:00,19.67,19.71,19.62,19.7,19400.0,16.2153,16.2483,16.1741,16.24,19400.0
2008-07-11 12:00:00,19.69,19.76,19.6,19.65,19200.0,16.2318,16.2895,16.1576,16.1988,19200.0
2008-07-11 12:05:00,19.66,19.67,19.6,19.63,13800.0,16.2071,16.2153,16.1576,16.1823,13800.0
2008-07-11 12:10:00,19.62,19.64,19.56,19.63,30000.0,16.1741,16.1906,16.1246,16.1823,30000.0
2008-07-11 12:15:00,19.65,19.66,19.59,19.62,24900.0,16.1988,16.2071,16.1494,16.1741,24900.0
2008-07-11 12:20:00,19.6,19.69,19.57,19.66,27300.0,16.1576,16.2318,16.1329,16.2071,27300.0
2008-07-11 12:25:00,19.66,19.7,19.62,19.69,28500.0,16.2071,16.24,16.1741,16.2318,28500.0
2008-07-11 12:30:00,19.68,19.68,19.56,19.58,25400.0,16.2235,16.2235,16.1246,16.1411,25400.0
2008-07-11 12:35:00,19.58,19.59,19.5,19.51,46300.0,16.1411,16.1494,16.0752,16.0834,46300.0
2008-07-11 12:40:00,19.51,19.52,19.44,19.49,60000.0,16.0834,16.0916,16.0257,16.0669,60000.0
2008-07-11 12:45:00,19.5,19.59,19.47,19.54,41800.0,16.0752,16.1494,16.0504,16.1081,41800.0
2008-07-11 12:50:00,19.53,19.55,19.47,19.48,35000.0,16.0999,16.1164,16.0504,16.0587,35000.0
2008-07-11 12:55:00,19.49,19.5,19.47,19.49,18100.0,16.0669,16.0752,16.0504,16.0669,18100.0
2008-07-11 13:00:00,19.49,19.53,19.47,19.49,47600.0,16.0669,16.0999,16.0504,16.0669,47600.0
2008-07-11 13:05:00,19.49,19.55,19.49,19.55,20000.0,16.0669,16.1164,16.0669,16.1164,20000.0
2008-07-11 13:10:00,19.55,19.55,19.42,19.49,47500.0,16.1164,16.1164,16.0092,16.0669,47500.0
2008-07-11 13:15:00,19.49,19.6,19.48,19.6,16700.0,16.0669,16.1576,16.0587,16.1576,16700.0
2008-07-11 13:20:00,19.59,19.7,19.58,19.68,18500.0,16.1494,16.24,16.1411,16.2235,18500.0
2008-07-11 13:25:00,19.69,19.71,19.66,19.69,26300.0,16.2318,16.2483,16.2071,16.2318,26300.0
2008-07-11 13:30:00,19.69,19.75,19.67,19.74,13700.0,16.2318,16.2813,16.2153,16.273,13700.0
2008-07-11 13:35:00,19.75,19.81,19.73,19.8,23600.0,16.2813,16.3307,16.2648,16.3225,23600.0
2008-07-11 13:40:00,19.81,19.82,19.76,19.8,37300.0,16.3307,16.339,16.2895,16.3225,37300.0
2008-07-11 13:45:00,19.8,19.82,19.76,19.77,13900.0,16.3225,16.339,16.2895,16.2977,13900.0
2008-07-11 13:50:00,19.8,19.8,19.73,19.75,14700.0,16.3225,16.3225,16.2648,16.2813,14700.0
2008-07-11 13:55:00,19.75,19.87,19.75,19.83,11100.0,16.2813,16.3802,16.2813,16.3472,11100.0
2008-07-11 14:00:00,19.82,19.89,19.8,19.88,18800.0,16.339,16.3967,16.3225,16.3884,18800.0
2008-07-11 14:05:00,19.85,19.98,19.85,19.92,18700.0,16.3637,16.4709,16.3637,16.4214,18700.0
2008-07-11 14:10:00,19.92,19.99,19.89,19.99,22800.0,16.4214,16.4791,16.3967,16.4791,22800.0
2008-07-11 14:15:00,19.99,20.01,19.9,19.92,33100.0,16.4791,16.4956,16.4049,16.4214,33100.0
2008-07-11 14:20:00,19.96,19.99,19.78,19.8,20400.0,16.4544,16.4791,16.306,16.3225,20400.0
2008-07-11 14:25:00,19.8,19.85,19.79,19.84,9600.0,16.3225,16.3637,16.3142,16.3554,9600.0
2008-07-11 14:30:00,19.83,19.85,19.8,19.82,11900.0,16.3472,16.3637,16.3225,16.339,11900.0
2008-07-11 14:35:00,19.8,19.87,19.8,19.85,13700.0,16.3225,16.3802,16.3225,16.3637,13700.0
2008-07-11 14:40:00,19.86,19.87,19.82,19.87,9000.0,16.3719,16.3802,16.339,16.3802,9000.0
2008-07-11 14:45:00,19.89,20.08,19.89,20.06,19600.0,16.3967,16.5533,16.3967,16.5368,19600.0
2008-07-11 14:50:00,20.07,20.2,20.05,20.1,27100.0,16.5451,16.6522,16.5286,16.5698,27100.0
2008-07-11 14:55:00,20.11,20.2,20.07,20.18,44000.0,16.578,16.6522,16.5451,16.6357,44000.0
2008-07-11 15:00:00,20.18,20.37,20.13,20.34,62800.0,16.6357,16.7924,16.5945,16.7676,62800.0
2008-07-11 15:05:00,20.34,20.35,20.24,20.35,58100.0,16.7676,16.7759,16.6852,16.7759,58100.0
2008-07-11 15:10:00,20.33,20.37,20.07,20.09,32500.0,16.7594,16.7924,16.5451,16.5615,32500.0
2008-07-11 15:15:00,20.07,20.14,20.05,20.06,13100.0,16.5451,16.6028,16.5286,16.5368,13100.0
2008-07-11 15:20:00,20.04,20.19,20.01,20.06,21500.0,16.5203,16.644,16.4956,16.5368,21500.0
2008-07-11 15:25:00,20.07,20.17,20.0,20.02,32600.0,16.5451,16.6275,16.4873,16.5038,32600.0
2008-07-11 15:30:00,20.01,20.03,19.82,19.82,37500.0,16.4956,16.5121,16.339,16.339,37500.0
2008-07-11 15:35:00,19.83,19.88,19.81,19.83,45200.0,16.3472,16.3884,16.3307,16.3472,45200.0
2008-07-11 15:40:00,19.82,19.89,19.8,19.89,63400.0,16.339,16.3967,16.3225,16.3967,63400.0
2008-07-11 15:45:00,19.88,19.96,19.86,19.92,57200.0,16.3884,16.4544,16.3719,16.4214,57200.0
2008-07-11 15:50:00,19.94,20.01,19.93,19.99,52400.0,16.4379,16.4956,16.4296,16.4791,52400.0
2008-07-11 15:55:00,19.99,19.99,19.95,19.96,61100.0,16.4791,16.4791,16.4461,16.4544,61100.0
2008-07-14 09:30:00,20.38,20.51,20.37,20.45,12800.0,16.8006,16.9078,16.7924,16.8583,12800.0
2008-07-14 09:35:00,20.44,20.5,20.29,20.29,15900.0,16.8501,16.8995,16.7264,16.7264,15900.0
2008-07-14 09:40:00,20.3,20.43,20.29,20.39,28900.0,16.7347,16.8418,16.7264,16.8088,28900.0
2008-07-14 09:45:00,20.38,20.45,20.32,20.36,33400.0,16.8006,16.8583,16.7511,16.7841,33400.0
2008-07-14 09:50:00,20.35,20.37,20.22,20.27,37500.0,16.7759,16.7924,16.6687,16.7099,37500.0
2008-07-14 09:55:00,20.28,20.31,20.17,20.18,38100.0,16.7182,16.7429,16.6275,16.6357,38100.0
2008-07-14 10:00:00,20.13,20.16,20.02,20.1,33800.0,16.5945,16.6192,16.5038,16.5698,33800.0
2008-07-14 10:05:00,20.11,20.16,20.08,20.13,9200.0,16.578,16.6192,16.5533,16.5945,9200.0
2008-07-14 10:10:00,20.13,20.22,20.05,20.22,22800.0,16.5945,16.6687,16.5286,16.6687,22800.0
2008-07-14 10:15:00,20.2,20.2,20.06,20.12,17900.0,16.6522,16.6522,16.5368,16.5863,17900.0
2008-07-14 10:20:00,20.13,20.18,19.96,20.02,14200.0,16.5945,16.6357,16.4544,16.5038,14200.0
2008-07-14 10:25:00,19.99,19.99,19.89,19.93,8300.0,16.4791,16.4791,16.3967,16.4296,8300.0
2008-07-14 10:30:00,19.92,20.1,19.92,20.01,9700.0,16.4214,16.5698,16.4214,16.4956,9700.0
2008-07-14 10:35:00,20.01,20.18,20.01,20.13,25300.0,16.4956,16.6357,16.4956,16.5945,25300.0
2008-07-14 10:40:00,20.13,20.16,20.1,20.15,34100.0,16.5945,16.6192,16.5698,16.611,34100.0
2008-07-14 10:45:00,20.14,20.14,20.05,20.08,9200.0,16.6028,16.6028,16.5286,16.5533,9200.0
2008-07-14 10:50:00,20.06,20.13,20.06,20.09,13500.0,16.5368,16.5945,16.5368,16.5615,13500.0
2008-07-14 10:55:00,20.1,20.11,20.08,20.09,14500.0,16.5698,16.578,16.5533,16.5615,14500.0
2008-07-14 11:00:00,20.1,20.11,19.98,19.98,15200.0,16.5698,16.578,16.4709,16.4709,15200.0
2008-07-14 11:05:00,20.03,20.1,20.03,20.06,12100.0,16.5121,16.5698,16.5121,16.5368,12100.0
2008-07-14 11:10:00,20.09,20.16,20.06,20.11,63400.0,16.5615,16.6192,16.5368,16.578,63400.0
2008-07-14 11:15:00,20.11,20.16,20.11,20.12,19800.0,16.578,16.6192,16.578,16.5863,19800.0
2008-07-14 11:20:00,20.12,20.2,20.12,20.14,30100.0,16.5863,16.6522,16.5863,16.6028,30100.0
2008-07-14 11:25:00,20.14,20.19,20.14,20.18,25700.0,16.6028,16.644,16.6028,16.6357,25700.0
2008-07-14 11:30:00,20.17,20.21,20.14,20.17,43200.0,16.6275,16.6605,16.6028,16.6275,43200.0
2008-07-14 11:35:00,20.18,20.22,20.17,20.17,18800.0,16.6357,16.6687,16.6275,16.6275,18800.0
2008-07-14 11:40:00,20.17,20.24,20.17,20.22,4200.0,16.6275,16.6852,16.6275,16.6687,4200.0
2008-07-14 11:45:00,20.22,20.26,20.2,20.21,18100.0,16.6687,16.7017,16.6522,16.6605,18100.0
2008-07-14 11:50:00,20.2,20.28,20.19,20.25,84800.0,16.6522,16.7182,16.644,16.6934,84800.0
2008-07-14 11:55:00,20.25,20.28,20.24,20.25,100200.0,16.6934,16.7182,16.6852,16.6934,100200.0
2008-07-14 12:00:00,20.25,20.26,19.98,20.02,51400.0,16.6934,16.7017,16.4709,16.5038,51400.0
2008-07-14 12:05:00,19.98,20.02,19.9,19.9,12100.0,16.4709,16.5038,16.4049,16.4049,12100.0
2008-07-14 12:10:00,19.91,19.92,19.86,19.86,9500.0,16.4132,16.4214,16.3719,16.3719,9500.0
2008-07-14 12:15:00,19.85,19.89,19.84,19.89,8800.0,16.3637,16.3967,16.3554,16.3967,8800.0
2008-07-14 12:20:00,19.91,19.96,19.89,19.96,13400.0,16.4132,16.4544,16.3967,16.4544,13400.0
2008-07-14 12:25:00,19.96,19.99,19.93,19.96,13100.0,16.4544,16.4791,16.4296,16.4544,13100.0
2008-07-14 12:30:00,19.96,20.0,19.95,19.96,16000.0,16.4544,16.4873,16.4461,16.4544,16000.0
2008-07-14 12:35:00,19.97,20.0,19.95,19.97,15900.0,16.4626,16.4873,16.4461,16.4626,15900.0
2008-07-14 12:40:00,19.98,20.01,19.97,19.99,17900.0,16.4709,16.4956,16.4626,16.4791,17900.0
2008-07-14 12:45:00,20.0,20.01,20.0,20.01,16300.0,16.4873,16.4956,16.4873,16.4956,16300.0
2008-07-14 12:50:00,20.0,20.04,20.0,20.01,12200.0,16.4873,16.5203,16.4873,16.4956,12200.0
2008-07-14 12:55:00,20.0,20.01,19.98,19.98,9700.0,16.4873,16.4956,16.4709,16.4709,9700.0
2008-07-14 13:00:00,19.98,19.98,19.89,19.9,14900.0,16.4709,16.4709,16.3967,16.4049,14900.0
2008-07-14 13:05:00,19.88,19.88,19.83,19.86,9000.0,16.3884,16.3884,16.3472,16.3719,9000.0
2008-07-14 13:10:00,19.86,19.92,19.86,19.89,13800.0,16.3719,16.4214,16.3719,16.3967,13800.0
2008-07-14 13:15:00,19.89,19.93,19.88,19.88,2800.0,16.3967,16.4296,16.3884,16.3884,2800.0
2008-07-14 13:20:00,19.9,19.9,19.86,19.89,3200.0,16.4049,16.4049,16.3719,16.3967,3200.0
2008-07-14 13:25:00,19.87,19.88,19.86,19.87,5500.0,16.3802,16.3884,16.3719,16.3802,5500.0
2008-07-14 13:30:00,19.86,19.88,19.83,19.84,6800.0,16.3719,16.3884,16.3472,16.3554,6800.0
2008-07-14 13:35:00,19.84,19.91,19.83,19.91,10400.0,16.3554,16.4132,16.3472,16.4132,10400.0
2008-07-14 13:40:00,19.91,19.95,19.86,19.94,9600.0,16.4132,16.4461,16.3719,16.4379,9600.0
2008-07-14 13:45:00,19.93,20.0,19.92,19.99,10000.0,16.4296,16.4873,16.4214,16.4791,10000.0
2008-07-14 13:50:00,19.99,20.0,19.84,19.84,18900.0,16.4791,16.4873,16.3554,16.3554,18900.0
2008-07-14 13:55:00,19.83,19.87,19.83,19.87,8700.0,16.3472,16.3802,16.3472,16.3802,8700.0
2008-07-14 14:00:00,19.88,19.89,19.86,19.87,7700.0,16.3884,16.3967,16.3719,16.3802,7700.0
2008-07-14 14:05:00,19.87,19.93,19.86,19.91,12000.0,16.3802,16.4296,16.3719,16.4132,12000.0
2008-07-14 14:10:00,19.9,19.93,19.83,19.83,13500.0,16.4049,16.4296,16.3472,16.3472,13500.0
2008-07-14 14:15:00,19.83,19.92,19.83,19.92,15900.0,16.3472,16.4214,16.3472,16.4214,15900.0
2008-07-14 14:20:00,19.9,19.94,19.9,19.94,10300.0,16.4049,16.4379,16.4049,16.4379,10300.0
2008-07-14 14:25:00,19.94,20.01,19.93,19.99,10400.0,16.4379,16.4956,16.4296,16.4791,10400.0
2008-07-14 14:30:00,20.0,20.07,19.98,20.07,14000.0,16.4873,16.5451,16.4709,16.5451,14000.0
2008-07-14 14:35:00,20.07,20.07,19.99,19.99,14400.0,16.5451,16.5451,16.4791,16.4791,14400.0
2008-07-14 14:40:00,19.99,20.0,19.93,19.93,17400.0,16.4791,16.4873,16.4296,16.4296,17400.0
2008-07-14 14:45:00,19.93,19.95,19.89,19.94,15300.0,16.4296,16.4461,16.3967,16.4379,15300.0
2008-07-14 14:50:00,19.93,19.93,19.87,19.88,17600.0,16.4296,16.4296,16.3802,16.3884,17600.0
2008-07-14 14:55:00,19.85,19.89,19.85,19.87,10300.0,16.3637,16.3967,16.3637,16.3802,10300.0
2008-07-14 15:00:00,19.88,19.89,19.87,19.89,25700.0,16.3884,16.3967,16.3802,16.3967,25700.0
2008-07-14 15:05:00,19.88,19.89,19.79,19.82,27700.0,16.3884,16.3967,16.3142,16.339,27700.0
2008-07-14 15:10:00,19.81,19.82,19.76,19.78,25500.0,16.3307,16.339,16.2895,16.306,25500.0
2008-07-14 15:15:00,19.78,19.81,19.77,19.77,38800.0,16.306,16.3307,16.2977,16.2977,38800.0
2008-07-14 15:20:00,19.78,19.86,19.76,19.8,47100.0,16.306,16.3719,16.2895,16.3225,47100.0
2008-07-14 15:25:00,19.8,19.97,19.8,19.86,41900.0,16.3225,16.4626,16.3225,16.3719,41900.0
2008-07-14 15:30:00,19.86,19.97,19.84,19.96,38000.0,16.3719,16.4626,16.3554,16.4544,38000.0
2008-07-14 15:35:00,19.95,19.97,19.91,19.95,30700.0,16.4461,16.4626,16.4132,16.4461,30700.0
2008-07-14 15:40:00,19.95,19.95,19.84,19.88,45500.0,16.4461,16.4461,16.3554,16.3884,45500.0
2008-07-14 15:45:00,19.88,19.92,19.83,19.88,37600.0,16.3884,16.4214,16.3472,16.3884,37600.0
2008-07-14 15:50:00,19.88,19.93,19.77,19.78,34600.0,16.3884,16.4296,16.2977,16.306,34600.0
2008-07-14 15:55:00,19.77,19.78,19.7,19.75,39200.0,16.2977,16.306,16.24,16.2813,39200.0
2008-07-15 09:30:00,19.85,19.86,19.76,19.78,53900.0,16.3637,16.3719,16.2895,16.306,53900.0
2008-07-15 09:35:00,19.78,19.78,19.68,19.74,85600.0,16.306,16.306,16.2235,16.273,85600.0
2008-07-15 09:40:00,19.74,19.74,19.52,19.59,33300.0,16.273,16.273,16.0916,16.1494,33300.0
2008-07-15 09:45:00,19.58,19.62,19.46,19.47,53000.0,16.1411,16.1741,16.0422,16.0504,53000.0
2008-07-15 09:50:00,19.47,19.48,19.37,19.42,25900.0,16.0504,16.0587,15.968,16.0092,25900.0
2008-07-15 09:55:00,19.42,19.42,19.3,19.36,25700.0,16.0092,16.0092,15.9103,15.9598,25700.0
2008-07-15 10:00:00,19.37,19.37,19.16,19.2,71600.0,15.968,15.968,15.7949,15.8279,71600.0
2008-07-15 10:05:00,19.2,19.27,19.16,19.27,50200.0,15.8279,15.8856,15.7949,15.8856,50200.0
2008-07-15 10:10:00,19.28,19.34,19.19,19.3,72200.0,15.8938,15.9433,15.8196,15.9103,72200.0
2008-07-15 10:15:00,19.3,19.44,19.26,19.38,120200.0,15.9103,16.0257,15.8773,15.9762,120200.0
2008-07-15 10:20:00,19.37,19.46,19.29,19.4,45900.0,15.968,16.0422,15.902,15.9927,45900.0
2008-07-15 10:25:00,19.39,19.42,19.22,19.31,45800.0,15.9845,16.0092,15.8443,15.9185,45800.0
2008-07-15 10:30:00,19.29,19.36,19.19,19.21,48800.0,15.902,15.9598,15.8196,15.8361,48800.0
2008-07-15 10:35:00,19.21,19.29,19.19,19.25,21000.0,15.8361,15.902,15.8196,15.8691,21000.0
2008-07-15 10:40:00,19.25,19.29,19.19,19.29,39400.0,15.8691,15.902,15.8196,15.902,39400.0
2008-07-15 10:45:00,19.31,19.43,19.31,19.4,36400.0,15.9185,16.0175,15.9185,15.9927,36400.0
2008-07-15 10:50:00,19.4,19.64,19.4,19.62,29700.0,15.9927,16.1906,15.9927,16.1741,29700.0
2008-07-15 10:55:00,19.59,19.61,19.52,19.53,17900.0,16.1494,16.1658,16.0916,16.0999,17900.0
2008-07-15 11:00:00,19.53,19.66,19.52,19.64,23300.0,16.0999,16.2071,16.0916,16.1906,23300.0
2008-07-15 11:05:00,19.62,20.12,19.62,19.95,174000.0,16.1741,16.5863,16.1741,16.4461,174000.0
2008-07-15 11:10:00,19.95,19.97,19.75,19.79,47000.0,16.4461,16.4626,16.2813,16.3142,47000.0
2008-07-15 11:15:00,19.78,19.97,19.77,19.85,84700.0,16.306,16.4626,16.2977,16.3637,84700.0
2008-07-15 11:20:00,19.83,20.0,19.8,19.88,95300.0,16.3472,16.4873,16.3225,16.3884,95300.0
2008-07-15 11:25:00,19.85,20.05,19.84,20.0,48600.0,16.3637,16.5286,16.3554,16.4873,48600.0
2008-07-15 11:30:00,19.99,20.2,19.89,20.16,71800.0,16.4791,16.6522,16.3967,16.6192,71800.0
2008-07-15 11:35:00,20.16,20.27,20.06,20.22,78900.0,16.6192,16.7099,16.5368,16.6687,78900.0
2008-07-15 11:40:00,20.24,20.33,20.2,20.22,38800.0,16.6852,16.7594,16.6522,16.6687,38800.0
2008-07-15 11:45:00,20.24,20.29,20.14,20.25,53700.0,16.6852,16.7264,16.6028,16.6934,53700.0
2008-07-15 11:50:00,20.25,20.42,20.19,20.38,42600.0,16.6934,16.8336,16.644,16.8006,42600.0
2008-07-15 11:55:00,20.43,20.45,20.3,20.3,51600.0,16.8418,16.8583,16.7347,16.7347,51600.0
2008-07-15 12:00:00,20.27,20.33,20.2,20.31,24800.0,16.7099,16.7594,16.6522,16.7429,24800.0
2008-07-15 12:05:00,20.34,20.37,20.26,20.29,20600.0,16.7676,16.7924,16.7017,16.7264,20600.0
2008-07-15 12:10:00,20.29,20.29,20.16,20.21,17700.0,16.7264,16.7264,16.6192,16.6605,17700.0
2008-07-15 12:15:00,20.21,20.25,20.11,20.18,31800.0,16.6605,16.6934,16.578,16.6357,31800.0
2008-07-15 12:20:00,20.16,20.19,20.13,20.13,37500.0,16.6192,16.644,16.5945,16.5945,37500.0
2008-07-15 12:25:00,20.14,20.29,20.13,20.22,33600.0,16.6028,16.7264,16.5945,16.6687,33600.0
2008-07-15 12:30:00,20.22,20.47,20.22,20.45,43300.0,16.6687,16.8748,16.6687,16.8583,43300.0
2008-07-15 12:35:00,20.46,20.46,20.39,20.46,13900.0,16.8666,16.8666,16.8088,16.8666,13900.0
2008-07-15 12:40:00,20.46,20.49,20.44,20.45,26700.0,16.8666,16.8913,16.8501,16.8583,26700.0
2008-07-15 12:45:00,20.44,20.45,20.34,20.34,23600.0,16.8501,16.8583,16.7676,16.7676,23600.0
2008-07-15 12:50:00,20.34,20.37,20.28,20.32,12200.0,16.7676,16.7924,16.7182,16.7511,12200.0
2008-07-15 12:55:00,20.35,20.48,20.33,20.48,16300.0,16.7759,16.883,16.7594,16.883,16300.0
2008-07-15 13:00:00,20.48,20.57,20.39,20.5,109800.0,16.883,16.9572,16.8088,16.8995,109800.0
2008-07-15 13:05:00,20.5,20.57,20.43,20.45,22300.0,16.8995,16.9572,16.8418,16.8583,22300.0
2008-07-15 13:10:00,20.45,20.58,20.45,20.5,16000.0,16.8583,16.9655,16.8583,16.8995,16000.0
2008-07-15 13:15:00,20.53,20.53,20.44,20.45,19200.0,16.9243,16.9243,16.8501,16.8583,19200.0
2008-07-15 13:20:00,20.44,20.45,20.26,20.26,16400.0,16.8501,16.8583,16.7017,16.7017,16400.0
2008-07-15 13:25:00,20.26,20.26,20.13,20.15,34500.0,16.7017,16.7017,16.5945,16.611,34500.0
2008-07-15 13:30:00,20.14,20.2,20.09,20.2,28900.0,16.6028,16.6522,16.5615,16.6522,28900.0
2008-07-15 13:35:00,20.19,20.2,20.16,20.16,14700.0,16.644,16.6522,16.6192,16.6192,14700.0
2008-07-15 13:40:00,20.16,20.27,20.16,20.27,14200.0,16.6192,16.7099,16.6192,16.7099,14200.0
2008-07-15 13:45:00,20.27,20.35,20.2,20.34,14000.0,16.7099,16.7759,16.6522,16.7676,14000.0
2008-07-15 13:50:00,20.34,20.36,20.3,20.36,17700.0,16.7676,16.7841,16.7347,16.7841,17700.0
2008-07-15 13:55:00,20.37,20.41,20.27,20.27,20500.0,16.7924,16.8253,16.7099,16.7099,20500.0
2008-07-15 14:00:00,20.28,20.33,20.17,20.21,24300.0,16.7182,16.7594,16.6275,16.6605,24300.0
2008-07-15 14:05:00,20.22,20.26,20.07,20.09,25800.0,16.6687,16.7017,16.5451,16.5615,25800.0
2008-07-15 14:10:00,20.09,20.13,20.02,20.03,60600.0,16.5615,16.5945,16.5038,16.5121,60600.0
2008-07-15 14:15:00,20.03,20.24,20.01,20.22,65700.0,16.5121,16.6852,16.4956,16.6687,65700.0
2008-07-15 14:20:00,20.21,20.25,20.07,20.08,46600.0,16.6605,16.6934,16.5451,16.5533,46600.0
2008-07-15 14:25:00,20.1,20.19,20.01,20.07,48600.0,16.5698,16.644,16.4956,16.5451,48600.0
2008-07-15 14:30:00,20.07,20.23,20.05,20.14,38900.0,16.5451,16.677,16.5286,16.6028,38900.0
2008-07-15 14:35:00,20.17,20.19,20.12,20.15,27700.0,16.6275,16.644,16.5863,16.611,27700.0
2008-07-15 14:40:00,20.17,20.22,20.15,20.21,24600.0,16.6275,16.6687,16.611,16.6605,24600.0
2008-07-15 14:45:00,20.19,20.25,20.18,20.24,18000.0,16.644,16.6934,16.6357,16.6852,18000.0
2008-07-15 14:50:00,20.24,20.28,20.21,20.26,18800.0,16.6852,16.7182,16.6605,16.7017,18800.0
2008-07-15 14:55:00,20.28,20.33,20.28,20.32,28000.0,16.7182,16.7594,16.7182,16.7511,28000.0
2008-07-15 15:00:00,20.32,20.32,20.29,20.31,47400.0,16.7511,16.7511,16.7264,16.7429,47400.0
2008-07-15 15:05:00,20.32,20.34,20.25,20.3,45400.0,16.7511,16.7676,16.6934,16.7347,45400.0
2008-07-15 15:10:00,20.3,20.37,20.23,20.28,34900.0,16.7347,16.7924,16.677,16.7182,34900.0
2008-07-15 15:15:00,20.28,20.33,20.22,20.33,39900.0,16.7182,16.7594,16.6687,16.7594,39900.0
2008-07-15 15:20:00,20.31,20.33,20.19,20.21,36100.0,16.7429,16.7594,16.644,16.6605,36100.0
2008-07-15 15:25:00,20.2,20.2,20.05,20.06,52200.0,16.6522,16.6522,16.5286,16.5368,52200.0
2008-07-15 15:30:00,20.07,20.12,19.96,20.0,48900.0,16.5451,16.5863,16.4544,16.4873,48900.0
2008-07-15 15:35:00,20.0,20.06,19.93,19.93,68100.0,16.4873,16.5368,16.4296,16.4296,68100.0
2008-07-15 15:40:00,19.95,20.12,19.95,20.09,94300.0,16.4461,16.5863,16.4461,16.5615,94300.0
2008-07-15 15:45:00,20.1,20.12,19.99,20.08,110600.0,16.5698,16.5863,16.4791,16.5533,110600.0
2008-07-15 15:50:00,20.07,20.15,19.9,19.93,115700.0,16.5451,16.611,16.4049,16.4296,115700.0
2008-07-15 15:55:00,19.93,20.08,19.91,20.08,155000.0,16.4296,16.5533,16.4132,16.5533,155000.0
2008-07-16 09:30:00,19.92,20.02,19.86,20.01,21700.0,16.4214,16.5038,16.3719,16.4956,21700.0
2008-07-16 09:35:00,20.02,20.09,19.81,19.83,41400.0,16.5038,16.5615,16.3307,16.3472,41400.0
2008-07-16 09:40:00,19.88,19.89,19.67,19.76,51400.0,16.3884,16.3967,16.2153,16.2895,51400.0
2008-07-16 09:45:00,19.76,19.8,19.66,19.73,49100.0,16.2895,16.3225,16.2071,16.2648,49100.0
2008-07-16 09:50:00,19.74,19.85,19.73,19.8,74400.0,16.273,16.3637,16.2648,16.3225,74400.0
2008-07-16 09:55:00,19.8,19.99,19.8,19.95,31600.0,16.3225,16.4791,16.3225,16.4461,31600.0
2008-07-16 10:00:00,19.95,20.06,19.95,20.04,31000.0,16.4461,16.5368,16.4461,16.5203,31000.0
2008-07-16 10:05:00,20.04,20.1,19.98,20.0,32500.0,16.5203,16.5698,16.4709,16.4873,32500.0
2008-07-16 10:10:00,20.0,20.0,19.91,19.93,16400.0,16.4873,16.4873,16.4132,16.4296,16400.0
2008-07-16 10:15:00,19.93,20.0,19.92,19.96,17400.0,16.4296,16.4873,16.4214,16.4544,17400.0
2008-07-16 10:20:00,19.98,20.06,19.88,20.05,38200.0,16.4709,16.5368,16.3884,16.5286,38200.0
2008-07-16 10:25:00,20.05,20.08,20.0,20.06,27600.0,16.5286,16.5533,16.4873,16.5368,27600.0
2008-07-16 10:30:00,20.07,20.08,19.95,19.96,28000.0,16.5451,16.5533,16.4461,16.4544,28000.0
2008-07-16 10:35:00,19.97,20.67,19.96,20.67,134100.0,16.4626,17.0397,16.4544,17.0397,134100.0
2008-07-16 10:40:00,20.64,20.81,20.37,20.63,134800.0,17.0149,17.1551,16.7924,17.0067,134800.0
2008-07-16 10:45:00,20.61,20.7,20.6,20.67,31300.0,16.9902,17.0644,16.982,17.0397,31300.0
2008-07-16 10:50:00,20.67,20.69,20.63,20.65,25200.0,17.0397,17.0562,17.0067,17.0232,25200.0
2008-07-16 10:55:00,20.66,20.9,20.65,20.86,72000.0,17.0314,17.2293,17.0232,17.1963,72000.0
2008-07-16 11:00:00,20.87,21.15,20.86,21.14,64200.0,17.2045,17.4354,17.1963,17.4271,64200.0
2008-07-16 11:05:00,21.14,21.43,21.1,21.35,66000.0,17.4271,17.6662,17.3941,17.6002,66000.0
2008-07-16 11:10:00,21.35,21.51,21.35,21.49,46100.0,17.6002,17.7321,17.6002,17.7157,46100.0
2008-07-16 11:15:00,21.5,21.67,21.38,21.57,145300.0,17.7239,17.864,17.625,17.7816,145300.0
2008-07-16 11:20:00,21.55,21.59,21.35,21.39,80700.0,17.7651,17.7981,17.6002,17.6332,80700.0
2008-07-16 11:25:00,21.39,21.46,21.28,21.34,109500.0,17.6332,17.6909,17.5425,17.592,109500.0
2008-07-16 11:30:00,21.36,21.4,21.23,21.26,71200.0,17.6085,17.6415,17.5013,17.526,71200.0
2008-07-16 11:35:00,21.23,21.29,21.14,21.21,75900.0,17.5013,17.5508,17.4271,17.4848,75900.0
2008-07-16 11:40:00,21.2,21.26,21.19,21.21,47900.0,17.4766,17.526,17.4683,17.4848,47900.0
2008-07-16 11:45:00,21.2,21.35,21.19,21.3,39400.0,17.4766,17.6002,17.4683,17.559,39400.0
2008-07-16 11:50:00,21.3,21.33,21.25,21.33,19900.0,17.559,17.5838,17.5178,17.5838,19900.0
2008-07-16 11:55:00,21.33,21.38,21.26,21.29,25000.0,17.5838,17.625,17.526,17.5508,25000.0
2008-07-16 12:00:00,21.3,21.3,21.23,21.3,24000.0,17.559,17.559,17.5013,17.559,24000.0
2008-07-16 12:05:00,21.3,21.31,21.22,21.23,24300.0,17.559,17.5673,17.4931,17.5013,24300.0
2008-07-16 12:10:00,21.22,21.4,21.21,21.35,51600.0,17.4931,17.6415,17.4848,17.6002,51600.0
2008-07-16 12:15:00,21.35,21.35,21.3,21.31,24900.0,17.6002,17.6002,17.559,17.5673,24900.0
2008-07-16 12:20:00,21.32,21.42,21.22,21.38,46900.0,17.5755,17.6579,17.4931,17.625,46900.0
2008-07-16 12:25:00,21.39,21.42,21.36,21.41,25600.0,17.6332,17.6579,17.6085,17.6497,25600.0
2008-07-16 12:30:00,21.41,21.45,21.37,21.41,28700.0,17.6497,17.6827,17.6167,17.6497,28700.0
2008-07-16 12:35:00,21.41,21.46,21.38,21.41,23000.0,17.6497,17.6909,17.625,17.6497,23000.0
2008-07-16 12:40:00,21.42,21.5,21.41,21.49,26700.0,17.6579,17.7239,17.6497,17.7157,26700.0
2008-07-16 12:45:00,21.49,21.52,21.45,21.48,48400.0,17.7157,17.7404,17.6827,17.7074,48400.0
2008-07-16 12:50:00,21.49,21.52,21.47,21.5,45000.0,17.7157,17.7404,17.6992,17.7239,45000.0
2008-07-16 12:55:00,21.49,21.51,21.45,21.51,37300.0,17.7157,17.7321,17.6827,17.7321,37300.0
2008-07-16 13:00:00,21.5,21.64,21.48,21.63,49200.0,17.7239,17.8393,17.7074,17.8311,49200.0
2008-07-16 13:05:00,21.63,21.65,21.59,21.64,26500.0,17.8311,17.8476,17.7981,17.8393,26500.0
2008-07-16 13:10:00,21.63,21.65,21.5,21.53,36800.0,17.8311,17.8476,17.7239,17.7486,36800.0
2008-07-16 13:15:00,21.53,21.54,21.46,21.47,27100.0,17.7486,17.7569,17.6909,17.6992,27100.0
2008-07-16 13:20:00,21.46,21.69,21.46,21.68,72400.0,17.6909,17.8805,17.6909,17.8723,72400.0
2008-07-16 13:25:00,21.68,21.73,21.66,21.73,53700.0,17.8723,17.9135,17.8558,17.9135,53700.0
2008-07-16 13:30:00,21.73,21.8,21.66,21.71,69500.0,17.9135,17.9712,17.8558,17.897,69500.0
2008-07-16 13:35:00,21.67,21.73,21.62,21.65,53300.0,17.864,17.9135,17.8228,17.8476,53300.0
2008-07-16 13:40:00,21.65,21.77,21.64,21.76,63700.0,17.8476,17.9465,17.8393,17.9382,63700.0
2008-07-16 13:45:00,21.76,21.81,21.73,21.78,70600.0,17.9382,17.9795,17.9135,17.9547,70600.0
2008-07-16 13:50:00,21.78,21.81,21.75,21.76,42700.0,17.9547,17.9795,17.93,17.9382,42700.0
2008-07-16 13:55:00,21.76,21.8,21.73,21.76,58600.0,17.9382,17.9712,17.9135,17.9382,58600.0
2008-07-16 14:00:00,21.75,21.8,21.64,21.78,69500.0,17.93,17.9712,17.8393,17.9547,69500.0
2008-07-16 14:05:00,21.78,21.88,21.71,21.75,54500.0,17.9547,18.0372,17.897,17.93,54500.0
2008-07-16 14:10:00,21.75,21.87,21.75,21.87,26000.0,17.93,18.0289,17.93,18.0289,26000.0
2008-07-16 14:15:00,21.88,22.0,21.88,21.94,42000.0,18.0372,18.1361,18.0372,18.0866,42000.0
2008-07-16 14:20:00,21.94,22.02,21.94,22.0,44600.0,18.0866,18.1526,18.0866,18.1361,44600.0
2008-07-16 14:25:00,22.0,22.0,21.95,21.99,49100.0,18.1361,18.1361,18.0949,18.1278,49100.0
2008-07-16 14:30:00,22.0,22.0,21.92,21.93,36200.0,18.1361,18.1361,18.0701,18.0784,36200.0
2008-07-16 14:35:00,21.92,21.97,21.89,21.92,33200.0,18.0701,18.1113,18.0454,18.0701,33200.0
2008-07-16 14:40:00,21.92,21.93,21.83,21.88,24700.0,18.0701,18.0784,17.9959,18.0372,24700.0
2008-07-16 14:45:00,21.88,21.89,21.8,21.82,30800.0,18.0372,18.0454,17.9712,17.9877,30800.0
2008-07-16 14:50:00,21.83,21.97,21.82,21.97,39400.0,17.9959,18.1113,17.9877,18.1113,39400.0
2008-07-16 14:55:00,21.96,22.01,21.95,21.98,72200.0,18.1031,18.1443,18.0949,18.1196,72200.0
2008-07-16 15:00:00,21.98,22.02,21.98,22.02,69900.0,18.1196,18.1526,18.1196,18.1526,69900.0
2008-07-16 15:05:00,22.02,22.05,21.99,22.03,59600.0,18.1526,18.1773,18.1278,18.1608,59600.0
2008-07-16 15:10:00,22.03,22.04,21.96,22.03,45200.0,18.1608,18.1691,18.1031,18.1608,45200.0
2008-07-16 15:15:00,22.04,22.06,21.99,22.04,48800.0,18.1691,18.1855,18.1278,18.1691,48800.0
2008-07-16 15:20:00,22.04,22.06,21.98,22.05,57600.0,18.1691,18.1855,18.1196,18.1773,57600.0
2008-07-16 15:25:00,22.05,22.06,22.04,22.05,73200.0,18.1773,18.1855,18.1691,18.1773,73200.0
2008-07-16 15:30:00,22.05,22.05,21.96,22.01,88200.0,18.1773,18.1773,18.1031,18.1443,88200.0
2008-07-16 15:35:00,22.0,22.09,22.0,22.0,79200.0,18.1361,18.2103,18.1361,18.1361,79200.0
2008-07-16 15:40:00,22.01,22.05,21.94,22.03,85600.0,18.1443,18.1773,18.0866,18.1608,85600.0
2008-07-16 15:45:00,22.03,22.07,22.02,22.06,66300.0,18.1608,18.1938,18.1526,18.1855,66300.0
2008-07-16 15:50:00,22.06,22.1,22.01,22.07,83100.0,18.1855,18.2185,18.1443,18.1938,83100.0
2008-07-16 15:55:00,22.07,22.13,22.05,22.12,93000.0,18.1938,18.2432,18.1773,18.235,93000.0
2008-07-17 09:30:00,22.5,22.77,22.44,22.59,108200.0,18.5483,18.7708,18.4988,18.6225,108200.0
2008-07-17 09:35:00,22.64,22.86,22.64,22.85,73400.0,18.6637,18.845,18.6637,18.8368,73400.0
2008-07-17 09:40:00,22.84,22.98,22.84,22.94,79600.0,18.8285,18.944,18.8285,18.911,79600.0
2008-07-17 09:45:00,22.94,22.98,22.6,22.64,107400.0,18.911,18.944,18.6307,18.6637,107400.0
2008-07-17 09:50:00,22.64,22.68,22.44,22.46,102800.0,18.6637,18.6967,18.4988,18.5153,102800.0
2008-07-17 09:55:00,22.46,22.46,22.26,22.38,64000.0,18.5153,18.5153,18.3504,18.4493,64000.0
2008-07-17 10:00:00,22.38,22.48,22.32,22.39,46000.0,18.4493,18.5318,18.3999,18.4576,46000.0
2008-07-17 10:05:00,22.39,22.39,22.04,22.14,71700.0,18.4576,18.4576,18.1691,18.2515,71700.0
2008-07-17 10:10:00,22.14,22.24,22.11,22.13,90000.0,18.2515,18.3339,18.2268,18.2432,90000.0
2008-07-17 10:15:00,22.13,22.39,22.09,22.38,129300.0,18.2432,18.4576,18.2103,18.4493,129300.0
2008-07-17 10:20:00,22.39,22.41,22.19,22.27,45100.0,18.4576,18.4741,18.2927,18.3587,45100.0
2008-07-17 10:25:00,22.28,22.49,22.25,22.37,64400.0,18.3669,18.54,18.3422,18.4411,64400.0
2008-07-17 10:30:00,22.38,22.45,22.31,22.42,22700.0,18.4493,18.507,18.3916,18.4823,22700.0
2008-07-17 10:35:00,22.42,22.52,22.42,22.47,116500.0,18.4823,18.5648,18.4823,18.5235,116500.0
2008-07-17 10:40:00,22.46,22.5,22.27,22.28,31300.0,18.5153,18.5483,18.3587,18.3669,31300.0
2008-07-17 10:45:00,22.29,22.31,22.23,22.25,44300.0,18.3751,18.3916,18.3257,18.3422,44300.0
2008-07-17 10:50:00,22.26,22.26,22.18,22.23,35200.0,18.3504,18.3504,18.2845,18.3257,35200.0
2008-07-17 10:55:00,22.21,22.27,22.19,22.24,22800.0,18.3092,18.3587,18.2927,18.3339,22800.0
2008-07-17 11:00:00,22.24,22.29,22.13,22.13,52300.0,18.3339,18.3751,18.2432,18.2432,52300.0
2008-07-17 11:05:00,22.12,22.13,22.0,22.02,55000.0,18.235,18.2432,18.1361,18.1526,55000.0
2008-07-17 11:10:00,22.02,22.18,21.92,22.15,36100.0,18.1526,18.2845,18.0701,18.2597,36100.0
2008-07-17 11:15:00,22.15,22.23,22.13,22.21,23400.0,18.2597,18.3257,18.2432,18.3092,23400.0
2008-07-17 11:20:00,22.21,22.26,22.16,22.25,28300.0,18.3092,18.3504,18.268,18.3422,28300.0
2008-07-17 11:25:00,22.25,22.56,22.25,22.53,44400.0,18.3422,18.5977,18.3422,18.573,44400.0
2008-07-17 11:30:00,22.51,22.52,22.39,22.43,36100.0,18.5565,18.5648,18.4576,18.4906,36100.0
2008-07-17 11:35:00,22.43,22.49,22.4,22.48,22400.0,18.4906,18.54,18.4658,18.5318,22400.0
2008-07-17 11:40:00,22.48,22.71,22.48,22.67,17700.0,18.5318,18.7214,18.5318,18.6884,17700.0
2008-07-17 11:45:00,22.68,22.83,22.68,22.78,61000.0,18.6967,18.8203,18.6967,18.7791,61000.0
2008-07-17 11:50:00,22.79,22.85,22.74,22.76,33300.0,18.7873,18.8368,18.7461,18.7626,33300.0
2008-07-17 11:55:00,22.77,22.84,22.74,22.8,40700.0,18.7708,18.8285,18.7461,18.7956,40700.0
2008-07-17 12:00:00,22.79,22.79,22.73,22.75,31000.0,18.7873,18.7873,18.7379,18.7544,31000.0
2008-07-17 12:05:00,22.75,22.79,22.69,22.69,20400.0,18.7544,18.7873,18.7049,18.7049,20400.0
2008-07-17 12:10:00,22.69,22.78,22.69,22.76,19800.0,18.7049,18.7791,18.7049,18.7626,19800.0
2008-07-17 12:15:00,22.77,22.79,22.73,22.75,17400.0,18.7708,18.7873,18.7379,18.7544,17400.0
2008-07-17 12:20:00,22.75,22.82,22.75,22.8,22900.0,18.7544,18.8121,18.7544,18.7956,22900.0
2008-07-17 12:25:00,22.79,22.87,22.79,22.86,50700.0,18.7873,18.8533,18.7873,18.845,50700.0
2008-07-17 12:30:00,22.86,22.89,22.84,22.86,38900.0,18.845,18.8698,18.8285,18.845,38900.0
2008-07-17 12:35:00,22.86,22.89,22.84,22.86,45200.0,18.845,18.8698,18.8285,18.845,45200.0
2008-07-17 12:40:00,22.86,22.9,22.85,22.87,24600.0,18.845,18.878,18.8368,18.8533,24600.0
2008-07-17 12:45:00,22.87,22.99,22.85,22.98,34400.0,18.8533,18.9522,18.8368,18.944,34400.0
2008-07-17 12:50:00,22.97,23.3,22.97,23.29,130000.0,18.9357,19.2078,18.9357,19.1995,130000.0
2008-07-17 12:55:00,23.29,23.3,23.23,23.26,47600.0,19.1995,19.2078,19.1501,19.1748,47600.0
2008-07-17 13:00:00,23.25,23.26,23.09,23.1,51800.0,19.1665,19.1748,19.0346,19.0429,51800.0
2008-07-17 13:05:00,23.11,23.18,23.11,23.15,25800.0,19.0511,19.1088,19.0511,19.0841,25800.0
2008-07-17 13:10:00,23.14,23.39,23.09,23.37,55800.0,19.0759,19.282,19.0346,19.2655,55800.0
2008-07-17 13:15:00,23.38,23.74,23.38,23.72,101300.0,19.2737,19.5705,19.2737,19.554,101300.0
2008-07-17 13:20:00,23.71,23.87,23.69,23.79,114700.0,19.5457,19.6776,19.5293,19.6117,114700.0
2008-07-17 13:25:00,23.79,24.0,23.78,23.95,93700.0,19.6117,19.7848,19.6035,19.7436,93700.0
2008-07-17 13:30:00,23.93,24.08,23.87,24.07,177900.0,19.7271,19.8508,19.6776,19.8425,177900.0
2008-07-17 13:35:00,24.06,24.25,24.0,24.24,57500.0,19.8343,19.9909,19.7848,19.9827,57500.0
2008-07-17 13:40:00,24.21,24.33,24.14,24.33,78300.0,19.9579,20.0569,19.9002,20.0569,78300.0
2008-07-17 13:45:00,24.33,24.36,24.2,24.32,91600.0,20.0569,20.0816,19.9497,20.0486,91600.0
2008-07-17 13:50:00,24.32,24.4,24.27,24.28,89300.0,20.0486,20.1146,20.0074,20.0156,89300.0
2008-07-17 13:55:00,24.29,24.65,24.24,24.57,113600.0,20.0239,20.3207,19.9827,20.2547,113600.0
2008-07-17 14:00:00,24.57,24.64,24.53,24.59,78200.0,20.2547,20.3124,20.2217,20.2712,78200.0
2008-07-17 14:05:00,24.59,24.79,24.59,24.74,109900.0,20.2712,20.4361,20.2712,20.3948,109900.0
2008-07-17 14:10:00,24.73,24.83,24.67,24.79,90900.0,20.3866,20.469,20.3371,20.4361,90900.0
2008-07-17 14:15:00,24.79,25.05,24.77,25.03,150800.0,20.4361,20.6504,20.4196,20.6339,150800.0
2008-07-17 14:20:00,25.02,25.12,24.89,24.95,118500.0,20.6257,20.7081,20.5185,20.568,118500.0
2008-07-17 14:25:00,24.95,25.14,24.94,25.1,61700.0,20.568,20.7246,20.5597,20.6916,61700.0
2008-07-17 14:30:00,25.1,25.12,24.99,25.05,59900.0,20.6916,20.7081,20.6009,20.6504,59900.0
2008-07-17 14:35:00,25.06,25.07,24.77,24.8,142200.0,20.6586,20.6669,20.4196,20.4443,142200.0
2008-07-17 14:40:00,24.81,24.82,24.7,24.76,145600.0,20.4526,20.4608,20.3619,20.4113,145600.0
2008-07-17 14:45:00,24.76,24.85,24.75,24.81,87300.0,20.4113,20.4855,20.4031,20.4526,87300.0
2008-07-17 14:50:00,24.81,24.93,24.79,24.83,146500.0,20.4526,20.5515,20.4361,20.469,146500.0
2008-07-17 14:55:00,24.83,24.83,24.52,24.53,96500.0,20.469,20.469,20.2135,20.2217,96500.0
2008-07-17 15:00:00,24.53,24.57,24.48,24.49,67800.0,20.2217,20.2547,20.1805,20.1888,67800.0
2008-07-17 15:05:00,24.49,24.7,24.49,24.64,81400.0,20.1888,20.3619,20.1888,20.3124,81400.0
2008-07-17 15:10:00,24.64,24.76,24.6,24.74,71700.0,20.3124,20.4113,20.2794,20.3948,71700.0
2008-07-17 15:15:00,24.74,24.87,24.65,24.85,76900.0,20.3948,20.502,20.3207,20.4855,76900.0
2008-07-17 15:20:00,24.85,24.9,24.83,24.87,99100.0,20.4855,20.5267,20.469,20.502,99100.0
2008-07-17 15:25:00,24.9,24.91,24.83,24.88,121000.0,20.5267,20.535,20.469,20.5103,121000.0
2008-07-17 15:30:00,24.86,24.92,24.62,24.64,90900.0,20.4938,20.5432,20.2959,20.3124,90900.0
2008-07-17 15:35:00,24.62,24.74,24.61,24.63,121400.0,20.2959,20.3948,20.2877,20.3042,121400.0
2008-07-17 15:40:00,24.63,24.8,24.54,24.72,158600.0,20.3042,20.4443,20.23,20.3784,158600.0
2008-07-17 15:45:00,24.73,24.8,24.69,24.69,110700.0,20.3866,20.4443,20.3536,20.3536,110700.0
2008-07-17 15:50:00,24.69,24.74,24.63,24.68,140600.0,20.3536,20.3948,20.3042,20.3454,140600.0
2008-07-17 15:55:00,24.68,24.77,24.5,24.51,262100.0,20.3454,20.4196,20.197,20.2052,262100.0
2008-07-18 09:30:00,24.32,24.32,23.99,24.1,68500.0,20.0486,20.0486,19.7766,19.8673,68500.0
2008-07-18 09:35:00,24.09,24.09,23.82,23.92,46700.0,19.859,19.859,19.6364,19.7189,46700.0
2008-07-18 09:40:00,23.92,23.92,23.7,23.8,51800.0,19.7189,19.7189,19.5375,19.6199,51800.0
2008-07-18 09:45:00,23.79,24.09,23.7,23.99,55400.0,19.6117,19.859,19.5375,19.7766,55400.0
2008-07-18 09:50:00,23.99,23.99,23.73,23.76,46600.0,19.7766,19.7766,19.5622,19.587,46600.0
2008-07-18 09:55:00,23.76,23.76,23.62,23.66,101200.0,19.587,19.587,19.4716,19.5045,101200.0
2008-07-18 10:00:00,23.64,23.67,23.49,23.5,111400.0,19.488,19.5128,19.3644,19.3726,111400.0
2008-07-18 10:05:00,23.5,23.68,23.46,23.63,74200.0,19.3726,19.521,19.3397,19.4798,74200.0
2008-07-18 10:10:00,23.65,23.77,23.59,23.74,49200.0,19.4963,19.5952,19.4468,19.5705,49200.0
2008-07-18 10:15:00,23.75,23.87,23.73,23.77,49900.0,19.5787,19.6776,19.5622,19.5952,49900.0
2008-07-18 10:20:00,23.77,23.83,23.66,23.67,29300.0,19.5952,19.6447,19.5045,19.5128,29300.0
2008-07-18 10:25:00,23.7,23.89,23.69,23.86,27900.0,19.5375,19.6941,19.5293,19.6694,27900.0
2008-07-18 10:30:00,23.85,23.93,23.68,23.81,29800.0,19.6612,19.7271,19.521,19.6282,29800.0
2008-07-18 10:35:00,23.8,23.82,23.75,23.79,13300.0,19.6199,19.6364,19.5787,19.6117,13300.0
2008-07-18 10:40:00,23.8,23.91,23.7,23.91,26100.0,19.6199,19.7106,19.5375,19.7106,26100.0
2008-07-18 10:45:00,23.91,24.15,23.91,24.14,19000.0,19.7106,19.9085,19.7106,19.9002,19000.0
2008-07-18 10:50:00,24.15,24.16,24.02,24.06,31400.0,19.9085,19.9167,19.8013,19.8343,31400.0
2008-07-18 10:55:00,24.07,24.15,24.06,24.1,22700.0,19.8425,19.9085,19.8343,19.8673,22700.0
2008-07-18 11:00:00,24.11,24.2,24.11,24.2,30500.0,19.8755,19.9497,19.8755,19.9497,30500.0
2008-07-18 11:05:00,24.2,24.38,24.2,24.33,49600.0,19.9497,20.0981,19.9497,20.0569,49600.0
2008-07-18 11:10:00,24.33,24.51,24.33,24.51,23200.0,20.0569,20.2052,20.0569,20.2052,23200.0
2008-07-18 11:15:00,24.51,24.52,24.37,24.37,31900.0,20.2052,20.2135,20.0898,20.0898,31900.0
2008-07-18 11:20:00,24.39,24.46,24.33,24.41,40400.0,20.1063,20.164,20.0569,20.1228,40400.0
2008-07-18 11:25:00,24.4,24.45,24.34,24.34,23400.0,20.1146,20.1558,20.0651,20.0651,23400.0
2008-07-18 11:30:00,24.34,24.41,24.34,24.38,19400.0,20.0651,20.1228,20.0651,20.0981,19400.0
2008-07-18 11:35:00,24.36,24.36,24.22,24.25,37600.0,20.0816,20.0816,19.9662,19.9909,37600.0
2008-07-18 11:40:00,24.25,24.29,24.22,24.27,21500.0,19.9909,20.0239,19.9662,20.0074,21500.0
2008-07-18 11:45:00,24.28,24.37,24.26,24.32,16200.0,20.0156,20.0898,19.9992,20.0486,16200.0
2008-07-18 11:50:00,24.32,24.33,24.3,24.32,14600.0,20.0486,20.0569,20.0321,20.0486,14600.0
2008-07-18 11:55:00,24.33,24.33,24.26,24.29,19300.0,20.0569,20.0569,19.9992,20.0239,19300.0
2008-07-18 12:00:00,24.29,24.33,24.25,24.28,28100.0,20.0239,20.0569,19.9909,20.0156,28100.0
2008-07-18 12:05:00,24.28,24.3,24.2,24.21,37200.0,20.0156,20.0321,19.9497,19.9579,37200.0
2008-07-18 12:10:00,24.19,24.22,24.05,24.05,31200.0,19.9414,19.9662,19.826,19.826,31200.0
2008-07-18 12:15:00,24.05,24.1,24.02,24.07,29200.0,19.826,19.8673,19.8013,19.8425,29200.0
2008-07-18 12:20:00,24.08,24.15,24.06,24.15,21100.0,19.8508,19.9085,19.8343,19.9085,21100.0
2008-07-18 12:25:00,24.15,24.24,24.15,24.2,10500.0,19.9085,19.9827,19.9085,19.9497,10500.0
2008-07-18 12:30:00,24.19,24.19,23.99,23.99,23900.0,19.9414,19.9414,19.7766,19.7766,23900.0
2008-07-18 12:35:00,24.0,24.14,23.99,24.02,45200.0,19.7848,19.9002,19.7766,19.8013,45200.0
2008-07-18 12:40:00,24.03,24.1,23.97,24.1,23400.0,19.8095,19.8673,19.7601,19.8673,23400.0
2008-07-18 12:45:00,24.11,24.13,24.06,24.11,12700.0,19.8755,19.892,19.8343,19.8755,12700.0
2008-07-18 12:50:00,24.11,24.12,24.06,24.08,9800.0,19.8755,19.8837,19.8343,19.8508,9800.0
2008-07-18 12:55:00,24.05,24.07,23.95,23.97,15300.0,19.826,19.8425,19.7436,19.7601,15300.0
2008-07-18 13:00:00,23.99,24.01,23.93,23.98,27600.0,19.7766,19.7931,19.7271,19.7683,27600.0
2008-07-18 13:05:00,23.98,24.0,23.92,23.97,16700.0,19.7683,19.7848,19.7189,19.7601,16700.0
2008-07-18 13:10:00,23.96,24.01,23.94,24.0,14500.0,19.7518,19.7931,19.7354,19.7848,14500.0
2008-07-18 13:15:00,23.99,24.01,23.93,23.94,23300.0,19.7766,19.7931,19.7271,19.7354,23300.0
2008-07-18 13:20:00,23.94,24.06,23.94,24.04,22800.0,19.7354,19.8343,19.7354,19.8178,22800.0
2008-07-18 13:25:00,24.04,24.04,23.93,24.0,14300.0,19.8178,19.8178,19.7271,19.7848,14300.0
2008-07-18 13:30:00,23.99,24.12,23.96,24.06,12800.0,19.7766,19.8837,19.7518,19.8343,12800.0
2008-07-18 13:35:00,24.07,24.13,24.01,24.11,16500.0,19.8425,19.892,19.7931,19.8755,16500.0
2008-07-18 13:40:00,24.11,24.16,24.09,24.11,17000.0,19.8755,19.9167,19.859,19.8755,17000.0
2008-07-18 13:45:00,24.12,24.14,24.07,24.12,10700.0,19.8837,19.9002,19.8425,19.8837,10700.0
2008-07-18 13:50:00,24.12,24.14,24.06,24.09,13600.0,19.8837,19.9002,19.8343,19.859,13600.0
2008-07-18 13:55:00,24.1,24.13,24.04,24.04,12700.0,19.8673,19.892,19.8178,19.8178,12700.0
2008-07-18 14:00:00,24.03,24.04,23.97,24.04,18800.0,19.8095,19.8178,19.7601,19.8178,18800.0
2008-07-18 14:05:00,24.03,24.03,23.9,23.96,25000.0,19.8095,19.8095,19.7024,19.7518,25000.0
2008-07-18 14:10:00,23.96,24.13,23.95,24.13,14600.0,19.7518,19.892,19.7436,19.892,14600.0
2008-07-18 14:15:00,24.13,24.17,24.06,24.09,12400.0,19.892,19.925,19.8343,19.859,12400.0
2008-07-18 14:20:00,24.09,24.15,24.0,24.06,29600.0,19.859,19.9085,19.7848,19.8343,29600.0
2008-07-18 14:25:00,24.05,24.09,23.99,24.08,15300.0,19.826,19.859,19.7766,19.8508,15300.0
2008-07-18 14:30:00,24.08,24.1,23.98,24.03,19300.0,19.8508,19.8673,19.7683,19.8095,19300.0
2008-07-18 14:35:00,24.02,24.11,24.02,24.09,16700.0,19.8013,19.8755,19.8013,19.859,16700.0
2008-07-18 14:40:00,24.1,24.14,24.09,24.12,21900.0,19.8673,19.9002,19.859,19.8837,21900.0
2008-07-18 14:45:00,24.12,24.16,24.1,24.12,19300.0,19.8837,19.9167,19.8673,19.8837,19300.0
2008-07-18 14:50:00,24.11,24.14,24.04,24.14,35000.0,19.8755,19.9002,19.8178,19.9002,35000.0
2008-07-18 14:55:00,24.14,24.17,24.09,24.14,25500.0,19.9002,19.925,19.859,19.9002,25500.0
2008-07-18 15:00:00,24.14,24.14,24.02,24.04,25700.0,19.9002,19.9002,19.8013,19.8178,25700.0
2008-07-18 15:05:00,24.05,24.05,23.94,23.95,29400.0,19.826,19.826,19.7354,19.7436,29400.0
2008-07-18 15:10:00,23.95,23.99,23.91,23.95,27400.0,19.7436,19.7766,19.7106,19.7436,27400.0
2008-07-18 15:15:00,23.95,23.96,23.87,23.9,35000.0,19.7436,19.7518,19.6776,19.7024,35000.0
2008-07-18 15:20:00,23.92,24.06,23.92,23.99,35600.0,19.7189,19.8343,19.7189,19.7766,35600.0
2008-07-18 15:25:00,23.99,24.05,23.98,24.03,23900.0,19.7766,19.826,19.7683,19.8095,23900.0
2008-07-18 15:30:00,24.04,24.13,24.01,24.09,25300.0,19.8178,19.892,19.7931,19.859,25300.0
2008-07-18 15:35:00,24.09,24.19,24.07,24.17,36200.0,19.859,19.9414,19.8425,19.925,36200.0
2008-07-18 15:40:00,24.17,24.18,24.07,24.12,42800.0,19.925,19.9332,19.8425,19.8837,42800.0
2008-07-18 15:45:00,24.13,24.2,24.11,24.17,47200.0,19.892,19.9497,19.8755,19.925,47200.0
2008-07-18 15:50:00,24.17,24.2,24.09,24.14,55200.0,19.925,19.9497,19.859,19.9002,55200.0
2008-07-18 15:55:00,24.13,24.14,24.0,24.11,47300.0,19.892,19.9002,19.7848,19.8755,47300.0
2008-07-21 09:30:00,23.58,23.66,23.57,23.61,29800.0,19.4386,19.5045,19.4303,19.4633,29800.0
2008-07-21 09:35:00,23.59,23.81,23.59,23.79,48900.0,19.4468,19.6282,19.4468,19.6117,48900.0
2008-07-21 09:40:00,23.77,23.89,23.67,23.7,55600.0,19.5952,19.6941,19.5128,19.5375,55600.0
2008-07-21 09:45:00,23.7,23.71,23.44,23.48,119700.0,19.5375,19.5457,19.3232,19.3561,119700.0
2008-07-21 09:50:00,23.47,23.53,23.37,23.46,71200.0,19.3479,19.3974,19.2655,19.3397,71200.0
2008-07-21 09:55:00,23.46,23.46,23.25,23.26,67900.0,19.3397,19.3397,19.1665,19.1748,67900.0
2008-07-21 10:00:00,23.26,23.37,23.11,23.25,66700.0,19.1748,19.2655,19.0511,19.1665,66700.0
2008-07-21 10:05:00,23.26,23.26,22.96,22.98,53700.0,19.1748,19.1748,18.9275,18.944,53700.0
2008-07-21 10:10:00,22.97,23.06,22.87,23.03,69100.0,18.9357,19.0099,18.8533,18.9852,69100.0
2008-07-21 10:15:00,23.04,23.06,22.89,22.98,52800.0,18.9934,19.0099,18.8698,18.944,52800.0
2008-07-21 10:20:00,22.96,22.96,22.79,22.8,53700.0,18.9275,18.9275,18.7873,18.7956,53700.0
2008-07-21 10:25:00,22.79,22.92,22.76,22.8,45600.0,18.7873,18.8945,18.7626,18.7956,45600.0
2008-07-21 10:30:00,22.8,22.88,22.77,22.82,20400.0,18.7956,18.8615,18.7708,18.8121,20400.0
2008-07-21 10:35:00,22.81,22.89,22.78,22.89,26500.0,18.8038,18.8698,18.7791,18.8698,26500.0
2008-07-21 10:40:00,22.87,22.96,22.87,22.92,28500.0,18.8533,18.9275,18.8533,18.8945,28500.0
2008-07-21 10:45:00,22.92,22.93,22.82,22.86,37300.0,18.8945,18.9027,18.8121,18.845,37300.0
2008-07-21 10:50:00,22.84,22.88,22.77,22.87,27800.0,18.8285,18.8615,18.7708,18.8533,27800.0
2008-07-21 10:55:00,22.84,22.88,22.81,22.85,33600.0,18.8285,18.8615,18.8038,18.8368,33600.0
2008-07-21 11:00:00,22.87,22.93,22.84,22.84,32400.0,18.8533,18.9027,18.8285,18.8285,32400.0
2008-07-21 11:05:00,22.86,23.05,22.85,23.05,19800.0,18.845,19.0017,18.8368,19.0017,19800.0
2008-07-21 11:10:00,23.04,23.1,22.9,22.9,29100.0,18.9934,19.0429,18.878,18.878,29100.0
2008-07-21 11:15:00,22.9,22.92,22.81,22.86,14800.0,18.878,18.8945,18.8038,18.845,14800.0
2008-07-21 11:20:00,22.86,22.95,22.83,22.93,8400.0,18.845,18.9192,18.8203,18.9027,8400.0
2008-07-21 11:25:00,22.94,23.0,22.93,22.96,30900.0,18.911,18.9604,18.9027,18.9275,30900.0
2008-07-21 11:30:00,22.97,22.97,22.86,22.86,14800.0,18.9357,18.9357,18.845,18.845,14800.0
2008-07-21 11:35:00,22.86,22.88,22.74,22.77,15400.0,18.845,18.8615,18.7461,18.7708,15400.0
2008-07-21 11:40:00,22.78,22.81,22.7,22.74,29600.0,18.7791,18.8038,18.7131,18.7461,29600.0
2008-07-21 11:45:00,22.73,22.77,22.65,22.69,21900.0,18.7379,18.7708,18.6719,18.7049,21900.0
2008-07-21 11:50:00,22.66,22.68,22.53,22.55,26000.0,18.6802,18.6967,18.573,18.5895,26000.0
2008-07-21 11:55:00,22.55,22.55,22.44,22.5,20800.0,18.5895,18.5895,18.4988,18.5483,20800.0
2008-07-21 12:00:00,22.5,22.64,22.47,22.61,27800.0,18.5483,18.6637,18.5235,18.6389,27800.0
2008-07-21 12:05:00,22.63,22.64,22.55,22.61,18700.0,18.6554,18.6637,18.5895,18.6389,18700.0
2008-07-21 12:10:00,22.64,22.64,22.53,22.57,24400.0,18.6637,18.6637,18.573,18.606,24400.0
2008-07-21 12:15:00,22.56,22.6,22.55,22.57,9800.0,18.5977,18.6307,18.5895,18.606,9800.0
2008-07-21 12:20:00,22.56,22.6,22.43,22.54,97900.0,18.5977,18.6307,18.4906,18.5812,97900.0
2008-07-21 12:25:00,22.56,22.71,22.55,22.69,29100.0,18.5977,18.7214,18.5895,18.7049,29100.0
2008-07-21 12:30:00,22.68,22.8,22.67,22.75,23100.0,18.6967,18.7956,18.6884,18.7544,23100.0
2008-07-21 12:35:00,22.75,22.75,22.7,22.71,7200.0,18.7544,18.7544,18.7131,18.7214,7200.0
2008-07-21 12:40:00,22.71,22.72,22.66,22.71,14500.0,18.7214,18.7296,18.6802,18.7214,14500.0
2008-07-21 12:45:00,22.71,22.78,22.69,22.73,12300.0,18.7214,18.7791,18.7049,18.7379,12300.0
2008-07-21 12:50:00,22.74,22.78,22.72,22.72,8200.0,18.7461,18.7791,18.7296,18.7296,8200.0
2008-07-21 12:55:00,22.72,22.72,22.61,22.63,15600.0,18.7296,18.7296,18.6389,18.6554,15600.0
2008-07-21 13:00:00,22.62,22.66,22.61,22.65,11200.0,18.6472,18.6802,18.6389,18.6719,11200.0
2008-07-21 13:05:00,22.65,22.71,22.61,22.7,19500.0,18.6719,18.7214,18.6389,18.7131,19500.0
2008-07-21 13:10:00,22.7,22.7,22.55,22.66,21700.0,18.7131,18.7131,18.5895,18.6802,21700.0
2008-07-21 13:15:00,22.66,22.73,22.62,22.69,23600.0,18.6802,18.7379,18.6472,18.7049,23600.0
2008-07-21 13:20:00,22.7,22.74,22.68,22.7,11900.0,18.7131,18.7461,18.6967,18.7131,11900.0
2008-07-21 13:25:00,22.69,22.75,22.68,22.73,18600.0,18.7049,18.7544,18.6967,18.7379,18600.0
2008-07-21 13:30:00,22.72,22.73,22.67,22.67,19000.0,18.7296,18.7379,18.6884,18.6884,19000.0
2008-07-21 13:35:00,22.68,22.76,22.68,22.75,16400.0,18.6967,18.7626,18.6967,18.7544,16400.0
2008-07-21 13:40:00,22.74,22.75,22.66,22.71,41000.0,18.7461,18.7544,18.6802,18.7214,41000.0
2008-07-21 13:45:00,22.71,22.82,22.71,22.81,41200.0,18.7214,18.8121,18.7214,18.8038,41200.0
2008-07-21 13:50:00,22.82,22.95,22.81,22.95,48900.0,18.8121,18.9192,18.8038,18.9192,48900.0
2008-07-21 13:55:00,22.96,23.0,22.88,22.98,51800.0,18.9275,18.9604,18.8615,18.944,51800.0
2008-07-21 14:00:00,22.97,23.03,22.94,22.97,48100.0,18.9357,18.9852,18.911,18.9357,48100.0
2008-07-21 14:05:00,22.95,23.04,22.95,22.98,44900.0,18.9192,18.9934,18.9192,18.944,44900.0
2008-07-21 14:10:00,22.98,23.03,22.95,23.0,44100.0,18.944,18.9852,18.9192,18.9604,44100.0
2008-07-21 14:15:00,23.01,23.12,23.0,23.11,44300.0,18.9687,19.0594,18.9604,19.0511,44300.0
2008-07-21 14:20:00,23.1,23.17,23.1,23.16,73200.0,19.0429,19.1006,19.0429,19.0923,73200.0
2008-07-21 14:25:00,23.15,23.21,23.0,23.02,51700.0,19.0841,19.1336,18.9604,18.9769,51700.0
2008-07-21 14:30:00,23.04,23.09,23.02,23.03,57600.0,18.9934,19.0346,18.9769,18.9852,57600.0
2008-07-21 14:35:00,23.02,23.04,22.97,23.01,43200.0,18.9769,18.9934,18.9357,18.9687,43200.0
2008-07-21 14:40:00,23.01,23.02,22.93,22.94,52300.0,18.9687,18.9769,18.9027,18.911,52300.0
2008-07-21 14:45:00,22.94,22.94,22.78,22.87,47700.0,18.911,18.911,18.7791,18.8533,47700.0
2008-07-21 14:50:00,22.86,22.98,22.84,22.9,50000.0,18.845,18.944,18.8285,18.878,50000.0
2008-07-21 14:55:00,22.9,22.96,22.9,22.92,46200.0,18.878,18.9275,18.878,18.8945,46200.0
2008-07-21 15:00:00,22.92,22.95,22.89,22.89,34500.0,18.8945,18.9192,18.8698,18.8698,34500.0
2008-07-21 15:05:00,22.89,22.91,22.85,22.88,33800.0,18.8698,18.8863,18.8368,18.8615,33800.0
2008-07-21 15:10:00,22.88,22.9,22.84,22.9,35000.0,18.8615,18.878,18.8285,18.878,35000.0
2008-07-21 15:15:00,22.9,22.94,22.89,22.93,50100.0,18.878,18.911,18.8698,18.9027,50100.0
2008-07-21 15:20:00,22.93,23.03,22.93,22.96,71200.0,18.9027,18.9852,18.9027,18.9275,71200.0
2008-07-21 15:25:00,22.96,22.96,22.93,22.94,59300.0,18.9275,18.9275,18.9027,18.911,59300.0
2008-07-21 15:30:00,22.95,22.97,22.85,22.88,57200.0,18.9192,18.9357,18.8368,18.8615,57200.0
2008-07-21 15:35:00,22.88,22.9,22.63,22.63,94000.0,18.8615,18.878,18.6554,18.6554,94000.0
2008-07-21 15:40:00,22.64,22.73,22.62,22.65,77600.0,18.6637,18.7379,18.6472,18.6719,77600.0
2008-07-21 15:45:00,22.65,22.68,22.57,22.6,152900.0,18.6719,18.6967,18.606,18.6307,152900.0
2008-07-21 15:50:00,22.6,22.63,22.55,22.58,96600.0,18.6307,18.6554,18.5895,18.6142,96600.0
2008-07-21 15:55:00,22.56,22.75,22.55,22.7,105700.0,18.5977,18.7544,18.5895,18.7131,105700.0
2008-07-22 09:30:00,22.28,22.28,22.07,22.22,124000.0,18.3669,18.3669,18.1938,18.3174,124000.0
2008-07-22 09:35:00,22.21,22.52,22.14,22.42,95600.0,18.3092,18.5648,18.2515,18.4823,95600.0
2008-07-22 09:40:00,22.41,22.5,22.34,22.39,73300.0,18.4741,18.5483,18.4164,18.4576,73300.0
2008-07-22 09:45:00,22.38,22.42,22.27,22.34,86100.0,18.4493,18.4823,18.3587,18.4164,86100.0
2008-07-22 09:50:00,22.33,22.4,22.3,22.36,104800.0,18.4081,18.4658,18.3834,18.4329,104800.0
2008-07-22 09:55:00,22.38,22.88,22.35,22.68,222600.0,18.4493,18.8615,18.4246,18.6967,222600.0
2008-07-22 10:00:00,22.7,23.54,22.6,23.28,247300.0,18.7131,19.4056,18.6307,19.1913,247300.0
2008-07-22 10:05:00,23.27,23.71,23.2,23.6,269700.0,19.183,19.5457,19.1253,19.4551,269700.0
2008-07-22 10:10:00,23.6,23.8,23.48,23.78,236100.0,19.4551,19.6199,19.3561,19.6035,236100.0
2008-07-22 10:15:00,23.79,24.13,23.78,24.11,204500.0,19.6117,19.892,19.6035,19.8755,204500.0
2008-07-22 10:20:00,24.11,24.66,24.11,24.28,249700.0,19.8755,20.3289,19.8755,20.0156,249700.0
2008-07-22 10:25:00,24.28,24.42,24.04,24.33,189800.0,20.0156,20.131,19.8178,20.0569,189800.0
2008-07-22 10:30:00,24.32,24.35,24.09,24.34,121200.0,20.0486,20.0733,19.859,20.0651,121200.0
2008-07-22 10:35:00,24.34,24.67,24.32,24.63,191000.0,20.0651,20.3371,20.0486,20.3042,191000.0
2008-07-22 10:40:00,24.65,25.19,24.63,24.76,144300.0,20.3207,20.7658,20.3042,20.4113,144300.0
2008-07-22 10:45:00,24.77,25.07,24.69,24.97,101400.0,20.4196,20.6669,20.3536,20.5845,101400.0
2008-07-22 10:50:00,24.98,25.19,24.97,25.12,139900.0,20.5927,20.7658,20.5845,20.7081,139900.0
2008-07-22 10:55:00,25.11,25.35,25.1,25.34,190600.0,20.6999,20.8977,20.6916,20.8895,190600.0
2008-07-22 11:00:00,25.35,25.7,25.24,25.64,229200.0,20.8977,21.1862,20.807,21.1368,229200.0
2008-07-22 11:05:00,25.63,25.7,25.46,25.6,149300.0,21.1285,21.1862,20.9884,21.1038,149300.0
2008-07-22 11:10:00,25.59,25.7,25.58,25.65,98600.0,21.0956,21.1862,21.0873,21.145,98600.0
2008-07-22 11:15:00,25.67,25.77,25.65,25.7,103000.0,21.1615,21.2439,21.145,21.1862,103000.0
2008-07-22 11:20:00,25.71,25.98,25.71,25.95,169700.0,21.1945,21.4171,21.1945,21.3923,169700.0
2008-07-22 11:25:00,25.96,25.98,25.85,25.87,168000.0,21.4006,21.4171,21.3099,21.3264,168000.0
2008-07-22 11:30:00,25.88,26.02,25.86,25.93,302500.0,21.3346,21.45,21.3181,21.3758,302500.0
2008-07-22 11:35:00,25.91,25.94,25.69,25.73,152300.0,21.3594,21.3841,21.178,21.211,152300.0
2008-07-22 11:40:00,25.75,25.8,25.52,25.53,162600.0,21.2275,21.2687,21.0379,21.0461,162600.0
2008-07-22 11:45:00,25.52,25.72,25.4,25.72,131900.0,21.0379,21.2027,20.9389,21.2027,131900.0
2008-07-22 11:50:00,25.72,25.8,25.54,25.71,70200.0,21.2027,21.2687,21.0543,21.1945,70200.0
2008-07-22 11:55:00,25.71,25.94,25.6,25.89,295900.0,21.1945,21.3841,21.1038,21.3429,295900.0
2008-07-22 12:00:00,25.89,25.9,25.75,25.75,89000.0,21.3429,21.3511,21.2275,21.2275,89000.0
2008-07-22 12:05:00,25.75,25.9,25.75,25.89,36000.0,21.2275,21.3511,21.2275,21.3429,36000.0
2008-07-22 12:10:00,25.89,25.89,25.71,25.72,66800.0,21.3429,21.3429,21.1945,21.2027,66800.0
2008-07-22 12:15:00,25.75,25.89,25.74,25.88,42800.0,21.2275,21.3429,21.2192,21.3346,42800.0
2008-07-22 12:20:00,25.88,26.0,25.86,25.97,126000.0,21.3346,21.4335,21.3181,21.4088,126000.0
2008-07-22 12:25:00,25.97,25.99,25.85,25.93,74300.0,21.4088,21.4253,21.3099,21.3758,74300.0
2008-07-22 12:30:00,25.93,25.99,25.88,25.89,72200.0,21.3758,21.4253,21.3346,21.3429,72200.0
2008-07-22 12:35:00,25.88,25.96,25.87,25.95,55000.0,21.3346,21.4006,21.3264,21.3923,55000.0
2008-07-22 12:40:00,25.92,26.02,25.92,25.94,97900.0,21.3676,21.45,21.3676,21.3841,97900.0
2008-07-22 12:45:00,25.93,26.0,25.93,25.98,109300.0,21.3758,21.4335,21.3758,21.4171,109300.0
2008-07-22 12:50:00,25.99,26.0,25.96,25.97,70300.0,21.4253,21.4335,21.4006,21.4088,70300.0
2008-07-22 12:55:00,25.97,26.15,25.94,26.11,156000.0,21.4088,21.5572,21.3841,21.5242,156000.0
2008-07-22 13:00:00,26.11,26.21,26.1,26.12,56000.0,21.5242,21.6067,21.516,21.5325,56000.0
2008-07-22 13:05:00,26.12,26.2,26.05,26.17,61400.0,21.5325,21.5984,21.4748,21.5737,61400.0
2008-07-22 13:10:00,26.17,26.24,26.14,26.2,68500.0,21.5737,21.6314,21.549,21.5984,68500.0
2008-07-22 13:15:00,26.18,26.3,26.16,26.27,91500.0,21.5819,21.6809,21.5654,21.6561,91500.0
2008-07-22 13:20:00,26.27,26.33,26.15,26.22,99500.0,21.6561,21.7056,21.5572,21.6149,99500.0
2008-07-22 13:25:00,26.22,26.33,26.18,26.27,101200.0,21.6149,21.7056,21.5819,21.6561,101200.0
2008-07-22 13:30:00,26.26,26.34,26.21,26.32,55500.0,21.6479,21.7138,21.6067,21.6973,55500.0
2008-07-22 13:35:00,26.32,26.57,26.31,26.52,91100.0,21.6973,21.9034,21.6891,21.8622,91100.0
2008-07-22 13:40:00,26.53,26.61,26.4,26.58,69600.0,21.8705,21.9364,21.7633,21.9117,69600.0
2008-07-22 13:45:00,26.6,26.77,26.46,26.47,73500.0,21.9282,22.0683,21.8128,21.821,73500.0
2008-07-22 13:50:00,26.48,26.55,26.41,26.48,66300.0,21.8292,21.887,21.7715,21.8292,66300.0
2008-07-22 13:55:00,26.48,26.56,26.48,26.53,69100.0,21.8292,21.8952,21.8292,21.8705,69100.0
2008-07-22 14:00:00,26.55,26.56,26.32,26.36,56300.0,21.887,21.8952,21.6973,21.7303,56300.0
2008-07-22 14:05:00,26.36,26.48,26.17,26.18,49400.0,21.7303,21.8292,21.5737,21.5819,49400.0
2008-07-22 14:10:00,26.19,26.19,26.01,26.04,96400.0,21.5902,21.5902,21.4418,21.4665,96400.0
2008-07-22 14:15:00,26.04,26.14,25.77,26.0,122900.0,21.4665,21.549,21.2439,21.4335,122900.0
2008-07-22 14:20:00,26.0,26.11,25.95,26.02,53600.0,21.4335,21.5242,21.3923,21.45,53600.0
2008-07-22 14:25:00,26.02,26.21,26.0,26.2,48700.0,21.45,21.6067,21.4335,21.5984,48700.0
2008-07-22 14:30:00,26.2,26.24,26.07,26.11,45600.0,21.5984,21.6314,21.4913,21.5242,45600.0
2008-07-22 14:35:00,26.13,26.16,26.04,26.1,63400.0,21.5407,21.5654,21.4665,21.516,63400.0
2008-07-22 14:40:00,26.1,26.26,26.08,26.26,33000.0,21.516,21.6479,21.4995,21.6479,33000.0
2008-07-22 14:45:00,26.26,26.27,26.11,26.12,48900.0,21.6479,21.6561,21.5242,21.5325,48900.0
2008-07-22 14:50:00,26.13,26.18,26.12,26.14,23100.0,21.5407,21.5819,21.5325,21.549,23100.0
2008-07-22 14:55:00,26.15,26.23,26.13,26.13,51500.0,21.5572,21.6232,21.5407,21.5407,51500.0
2008-07-22 15:00:00,26.13,26.46,26.13,26.44,74200.0,21.5407,21.8128,21.5407,21.7963,74200.0
2008-07-22 15:05:00,26.44,26.48,26.32,26.32,75400.0,21.7963,21.8292,21.6973,21.6973,75400.0
2008-07-22 15:10:00,26.34,26.63,26.33,26.6,64400.0,21.7138,21.9529,21.7056,21.9282,64400.0
2008-07-22 15:15:00,26.6,26.66,26.59,26.59,37500.0,21.9282,21.9776,21.9199,21.9199,37500.0
2008-07-22 15:20:00,26.59,26.66,26.57,26.6,65400.0,21.9199,21.9776,21.9034,21.9282,65400.0
2008-07-22 15:25:00,26.6,26.65,26.54,26.55,96900.0,21.9282,21.9694,21.8787,21.887,96900.0
2008-07-22 15:30:00,26.55,26.67,26.5,26.66,112800.0,21.887,21.9859,21.8457,21.9776,112800.0
2008-07-22 15:35:00,26.67,26.7,26.52,26.69,155900.0,21.9859,22.0106,21.8622,22.0024,155900.0
2008-07-22 15:40:00,26.69,27.07,26.69,27.05,217500.0,22.0024,22.3156,22.0024,22.2991,217500.0
2008-07-22 15:45:00,27.05,27.09,26.79,26.82,284300.0,22.2991,22.3321,22.0848,22.1095,284300.0
2008-07-22 15:50:00,26.82,26.82,26.59,26.59,248000.0,22.1095,22.1095,21.9199,21.9199,248000.0
2008-07-22 15:55:00,26.6,26.74,26.54,26.65,202300.0,21.9282,22.0436,21.8787,21.9694,202300.0
2008-07-23 09:30:00,26.29,26.66,26.23,26.63,113900.0,21.6726,21.9776,21.6232,21.9529,113900.0
2008-07-23 09:35:00,26.63,26.99,26.62,26.96,91700.0,21.9529,22.2497,21.9447,22.2249,91700.0
2008-07-23 09:40:00,26.99,27.21,26.98,27.2,81700.0,22.2497,22.431,22.2414,22.4228,81700.0
2008-07-23 09:45:00,27.18,27.21,27.05,27.06,94200.0,22.4063,22.431,22.2991,22.3074,94200.0
2008-07-23 09:50:00,27.06,27.08,26.96,26.97,138200.0,22.3074,22.3239,22.2249,22.2332,138200.0
2008-07-23 09:55:00,26.99,27.41,26.99,27.19,69400.0,22.2497,22.5959,22.2497,22.4145,69400.0
2008-07-23 10:00:00,27.22,27.62,27.2,27.61,66200.0,22.4393,22.769,22.4228,22.7608,66200.0
2008-07-23 10:05:00,27.62,27.84,27.61,27.73,122200.0,22.769,22.9504,22.7608,22.8597,122200.0
2008-07-23 10:10:00,27.73,27.92,27.73,27.79,97700.0,22.8597,23.0163,22.8597,22.9092,97700.0
2008-07-23 10:15:00,27.82,28.15,27.82,28.15,71600.0,22.9339,23.2059,22.9339,23.2059,71600.0
2008-07-23 10:20:00,28.16,28.38,28.1,28.32,131200.0,23.2142,23.3955,23.1647,23.3461,131200.0
2008-07-23 10:25:00,28.32,28.61,28.25,28.49,214000.0,23.3461,23.5851,23.2884,23.4862,214000.0
2008-07-23 10:30:00,28.5,28.67,28.33,28.5,195500.0,23.4945,23.6346,23.3543,23.4945,195500.0
2008-07-23 10:35:00,28.49,28.75,28.3,28.65,199400.0,23.4862,23.7006,23.3296,23.6181,199400.0
2008-07-23 10:40:00,28.63,28.66,28.32,28.34,158900.0,23.6016,23.6264,23.3461,23.3626,158900.0
2008-07-23 10:45:00,28.34,28.44,28.3,28.41,145200.0,23.3626,23.445,23.3296,23.4203,145200.0
2008-07-23 10:50:00,28.4,28.51,28.38,28.47,145100.0,23.412,23.5027,23.3955,23.4697,145100.0
2008-07-23 10:55:00,28.47,28.53,28.33,28.38,176900.0,23.4697,23.5192,23.3543,23.3955,176900.0
2008-07-23 11:00:00,28.39,28.52,28.28,28.38,483800.0,23.4038,23.511,23.3131,23.3955,483800.0
2008-07-23 11:05:00,28.38,28.5,28.24,28.45,412000.0,23.3955,23.4945,23.2801,23.4532,412000.0
2008-07-23 11:10:00,28.41,28.5,28.3,28.44,98900.0,23.4203,23.4945,23.3296,23.445,98900.0
2008-07-23 11:15:00,28.44,28.74,28.44,28.64,128300.0,23.445,23.6923,23.445,23.6099,128300.0
2008-07-23 11:20:00,28.64,28.66,28.57,28.61,104300.0,23.6099,23.6264,23.5522,23.5851,104300.0
2008-07-23 11:25:00,28.61,28.61,28.38,28.49,328300.0,23.5851,23.5851,23.3955,23.4862,328300.0
2008-07-23 11:30:00,28.49,28.49,28.19,28.19,187600.0,23.4862,23.4862,23.2389,23.2389,187600.0
2008-07-23 11:35:00,28.16,28.21,28.13,28.14,63400.0,23.2142,23.2554,23.1895,23.1977,63400.0
2008-07-23 11:40:00,28.17,28.17,27.95,27.97,78700.0,23.2224,23.2224,23.0411,23.0576,78700.0
2008-07-23 11:45:00,27.99,28.04,27.76,27.78,144100.0,23.074,23.1153,22.8844,22.9009,144100.0
2008-07-23 11:50:00,27.77,27.77,27.48,27.48,133700.0,22.8927,22.8927,22.6536,22.6536,133700.0
2008-07-23 11:55:00,27.48,27.59,27.32,27.56,138700.0,22.6536,22.7443,22.5217,22.7196,138700.0
2008-07-23 12:00:00,27.56,27.67,27.54,27.65,108600.0,22.7196,22.8102,22.7031,22.7938,108600.0
2008-07-23 12:05:00,27.65,27.65,27.51,27.51,97500.0,22.7938,22.7938,22.6783,22.6783,97500.0
2008-07-23 12:10:00,27.51,27.51,27.2,27.2,63900.0,22.6783,22.6783,22.4228,22.4228,63900.0
2008-07-23 12:15:00,27.22,27.24,26.96,27.2,162800.0,22.4393,22.4558,22.2249,22.4228,162800.0
2008-07-23 12:20:00,27.2,27.2,26.95,26.96,114200.0,22.4228,22.4228,22.2167,22.2249,114200.0
2008-07-23 12:25:00,26.96,27.02,26.71,26.75,157200.0,22.2249,22.2744,22.0189,22.0518,157200.0
2008-07-23 12:30:00,26.75,26.78,26.54,26.73,101700.0,22.0518,22.0766,21.8787,22.0353,101700.0
2008-07-23 12:35:00,26.73,27.08,26.72,27.03,107800.0,22.0353,22.3239,22.0271,22.2826,107800.0
2008-07-23 12:40:00,27.04,27.15,26.97,27.15,209500.0,22.2909,22.3816,22.2332,22.3816,209500.0
2008-07-23 12:45:00,27.14,27.27,27.13,27.15,70900.0,22.3733,22.4805,22.3651,22.3816,70900.0
2008-07-23 12:50:00,27.16,27.29,27.12,27.23,56200.0,22.3898,22.497,22.3568,22.4475,56200.0
2008-07-23 12:55:00,27.24,27.28,27.11,27.16,52200.0,22.4558,22.4887,22.3486,22.3898,52200.0
2008-07-23 13:00:00,27.15,27.17,27.11,27.13,61500.0,22.3816,22.3981,22.3486,22.3651,61500.0
2008-07-23 13:05:00,27.13,27.19,27.03,27.03,105100.0,22.3651,22.4145,22.2826,22.2826,105100.0
2008-07-23 13:10:00,27.04,27.2,26.93,27.1,82000.0,22.2909,22.4228,22.2002,22.3404,82000.0
2008-07-23 13:15:00,27.09,27.16,27.07,27.11,41000.0,22.3321,22.3898,22.3156,22.3486,41000.0
2008-07-23 13:20:00,27.13,27.34,27.1,27.25,46800.0,22.3651,22.5382,22.3404,22.464,46800.0
2008-07-23 13:25:00,27.29,27.31,27.23,27.28,46300.0,22.497,22.5135,22.4475,22.4887,46300.0
2008-07-23 13:30:00,27.27,27.3,27.1,27.12,91500.0,22.4805,22.5052,22.3404,22.3568,91500.0
2008-07-23 13:35:00,27.11,27.28,27.08,27.28,46300.0,22.3486,22.4887,22.3239,22.4887,46300.0
2008-07-23 13:40:00,27.28,27.32,27.26,27.31,97700.0,22.4887,22.5217,22.4723,22.5135,97700.0
2008-07-23 13:45:00,27.3,27.43,27.25,27.26,160700.0,22.5052,22.6124,22.464,22.4723,160700.0
2008-07-23 13:50:00,27.26,27.31,27.02,27.1,82000.0,22.4723,22.5135,22.2744,22.3404,82000.0
2008-07-23 13:55:00,27.1,27.13,26.98,27.12,52200.0,22.3404,22.3651,22.2414,22.3568,52200.0
2008-07-23 14:00:00,27.12,27.33,27.1,27.26,149500.0,22.3568,22.53,22.3404,22.4723,149500.0
2008-07-23 14:05:00,27.29,27.47,27.29,27.41,137900.0,22.497,22.6454,22.497,22.5959,137900.0
2008-07-23 14:10:00,27.39,27.46,27.3,27.41,95500.0,22.5794,22.6371,22.5052,22.5959,95500.0
2008-07-23 14:15:00,27.41,27.54,27.4,27.45,82300.0,22.5959,22.7031,22.5877,22.6289,82300.0
2008-07-23 14:20:00,27.46,27.64,27.46,27.63,32900.0,22.6371,22.7855,22.6371,22.7773,32900.0
2008-07-23 14:25:00,27.63,27.74,27.62,27.74,101400.0,22.7773,22.8679,22.769,22.8679,101400.0
2008-07-23 14:30:00,27.74,27.8,27.74,27.79,74200.0,22.8679,22.9174,22.8679,22.9092,74200.0
2008-07-23 14:35:00,27.79,27.88,27.7,27.73,78000.0,22.9092,22.9834,22.835,22.8597,78000.0
2008-07-23 14:40:00,27.73,27.8,27.7,27.74,61800.0,22.8597,22.9174,22.835,22.8679,61800.0
2008-07-23 14:45:00,27.72,27.77,27.55,27.6,66100.0,22.8515,22.8927,22.7113,22.7525,66100.0
2008-07-23 14:50:00,27.58,27.62,27.54,27.55,112500.0,22.7361,22.769,22.7031,22.7113,112500.0
2008-07-23 14:55:00,27.55,27.56,27.34,27.35,97100.0,22.7113,22.7196,22.5382,22.5464,97100.0
2008-07-23 15:00:00,27.35,27.44,27.35,27.35,67000.0,22.5464,22.6206,22.5464,22.5464,67000.0
2008-07-23 15:05:00,27.35,27.45,27.34,27.44,92400.0,22.5464,22.6289,22.5382,22.6206,92400.0
2008-07-23 15:10:00,27.44,27.52,27.4,27.5,67600.0,22.6206,22.6866,22.5877,22.6701,67600.0
2008-07-23 15:15:00,27.5,27.5,27.44,27.48,83500.0,22.6701,22.6701,22.6206,22.6536,83500.0
2008-07-23 15:20:00,27.49,27.55,27.46,27.54,112300.0,22.6619,22.7113,22.6371,22.7031,112300.0
2008-07-23 15:25:00,27.54,27.56,27.45,27.5,149700.0,22.7031,22.7196,22.6289,22.6701,149700.0
2008-07-23 15:30:00,27.5,27.6,27.49,27.56,116000.0,22.6701,22.7525,22.6619,22.7196,116000.0
2008-07-23 15:35:00,27.56,27.62,27.53,27.61,94500.0,22.7196,22.769,22.6948,22.7608,94500.0
2008-07-23 15:40:00,27.63,27.68,27.57,27.63,78000.0,22.7773,22.8185,22.7278,22.7773,78000.0
2008-07-23 15:45:00,27.64,27.7,27.42,27.47,87200.0,22.7855,22.835,22.6042,22.6454,87200.0
2008-07-23 15:50:00,27.49,27.5,27.42,27.48,126500.0,22.6619,22.6701,22.6042,22.6536,126500.0
2008-07-23 15:55:00,27.47,27.5,27.43,27.5,71800.0,22.6454,22.6701,22.6124,22.6701,71800.0
2008-07-24 09:30:00,26.86,27.04,26.77,27.01,57000.0,22.1425,22.2909,22.0683,22.2662,57000.0
2008-07-24 09:35:00,27.01,27.02,26.57,26.65,47300.0,22.2662,22.2744,21.9034,21.9694,47300.0
2008-07-24 09:40:00,26.58,26.64,26.25,26.64,43300.0,21.9117,21.9611,21.6396,21.9611,43300.0
2008-07-24 09:45:00,26.61,26.94,26.6,26.78,59100.0,21.9364,22.2085,21.9282,22.0766,59100.0
2008-07-24 09:50:00,26.77,26.77,26.6,26.69,42700.0,22.0683,22.0683,21.9282,22.0024,42700.0
2008-07-24 09:55:00,26.67,26.82,26.67,26.72,22200.0,21.9859,22.1095,21.9859,22.0271,22200.0
2008-07-24 10:00:00,26.7,26.7,26.48,26.52,45800.0,22.0106,22.0106,21.8292,21.8622,45800.0
2008-07-24 10:05:00,26.51,26.51,26.3,26.33,37000.0,21.854,21.854,21.6809,21.7056,37000.0
2008-07-24 10:10:00,26.35,26.49,26.27,26.47,43700.0,21.7221,21.8375,21.6561,21.821,43700.0
2008-07-24 10:15:00,26.48,26.59,26.45,26.48,48700.0,21.8292,21.9199,21.8045,21.8292,48700.0
2008-07-24 10:20:00,26.49,26.49,26.3,26.48,25300.0,21.8375,21.8375,21.6809,21.8292,25300.0
2008-07-24 10:25:00,26.47,26.57,26.4,26.47,31700.0,21.821,21.9034,21.7633,21.821,31700.0
2008-07-24 10:30:00,26.46,26.59,26.4,26.4,32800.0,21.8128,21.9199,21.7633,21.7633,32800.0
2008-07-24 10:35:00,26.39,26.47,26.3,26.33,71600.0,21.7551,21.821,21.6809,21.7056,71600.0
2008-07-24 10:40:00,26.35,26.37,26.22,26.24,37600.0,21.7221,21.7386,21.6149,21.6314,37600.0
2008-07-24 10:45:00,26.23,26.39,26.16,26.27,34500.0,21.6232,21.7551,21.5654,21.6561,34500.0
2008-07-24 10:50:00,26.29,26.55,26.29,26.53,32100.0,21.6726,21.887,21.6726,21.8705,32100.0
2008-07-24 10:55:00,26.55,26.62,26.55,26.56,43000.0,21.887,21.9447,21.887,21.8952,43000.0
2008-07-24 11:00:00,26.54,26.62,26.46,26.52,36400.0,21.8787,21.9447,21.8128,21.8622,36400.0
2008-07-24 11:05:00,26.54,26.63,26.53,26.56,27900.0,21.8787,21.9529,21.8705,21.8952,27900.0
2008-07-24 11:10:00,26.58,26.74,26.57,26.64,18200.0,21.9117,22.0436,21.9034,21.9611,18200.0
2008-07-24 11:15:00,26.62,26.63,26.56,26.57,25400.0,21.9447,21.9529,21.8952,21.9034,25400.0
2008-07-24 11:20:00,26.56,26.6,26.52,26.56,15500.0,21.8952,21.9282,21.8622,21.8952,15500.0
2008-07-24 11:25:00,26.55,26.55,26.32,26.32,12600.0,21.887,21.887,21.6973,21.6973,12600.0
2008-07-24 11:30:00,26.31,26.37,26.15,26.31,29900.0,21.6891,21.7386,21.5572,21.6891,29900.0
2008-07-24 11:35:00,26.29,26.38,26.29,26.38,8000.0,21.6726,21.7468,21.6726,21.7468,8000.0
2008-07-24 11:40:00,26.4,26.44,26.39,26.43,9200.0,21.7633,21.7963,21.7551,21.788,9200.0
2008-07-24 11:45:00,26.43,26.53,26.36,26.46,31000.0,21.788,21.8705,21.7303,21.8128,31000.0
2008-07-24 11:50:00,26.46,26.5,26.46,26.48,12600.0,21.8128,21.8457,21.8128,21.8292,12600.0
2008-07-24 11:55:00,26.47,26.5,26.45,26.47,7000.0,21.821,21.8457,21.8045,21.821,7000.0
2008-07-24 12:00:00,26.46,26.49,26.36,26.36,13500.0,21.8128,21.8375,21.7303,21.7303,13500.0
2008-07-24 12:05:00,26.36,26.37,26.21,26.21,20800.0,21.7303,21.7386,21.6067,21.6067,20800.0
2008-07-24 12:10:00,26.21,26.22,26.09,26.1,32100.0,21.6067,21.6149,21.5077,21.516,32100.0
2008-07-24 12:15:00,26.11,26.16,25.99,26.03,32300.0,21.5242,21.5654,21.4253,21.4583,32300.0
2008-07-24 12:20:00,26.04,26.16,26.04,26.15,19200.0,21.4665,21.5654,21.4665,21.5572,19200.0
2008-07-24 12:25:00,26.15,26.16,26.1,26.14,15400.0,21.5572,21.5654,21.516,21.549,15400.0
2008-07-24 12:30:00,26.13,26.15,26.02,26.02,35200.0,21.5407,21.5572,21.45,21.45,35200.0
2008-07-24 12:35:00,26.05,26.08,25.85,25.87,73900.0,21.4748,21.4995,21.3099,21.3264,73900.0
2008-07-24 12:40:00,25.87,25.9,25.84,25.85,11500.0,21.3264,21.3511,21.3017,21.3099,11500.0
2008-07-24 12:45:00,25.86,26.03,25.86,26.03,9500.0,21.3181,21.4583,21.3181,21.4583,9500.0
2008-07-24 12:50:00,26.03,26.11,25.94,25.98,11600.0,21.4583,21.5242,21.3841,21.4171,11600.0
2008-07-24 12:55:00,25.97,26.07,25.97,26.06,6400.0,21.4088,21.4913,21.4088,21.483,6400.0
2008-07-24 13:00:00,26.06,26.08,25.95,26.02,16900.0,21.483,21.4995,21.3923,21.45,16900.0
2008-07-24 13:05:00,26.0,26.0,25.83,25.89,15300.0,21.4335,21.4335,21.2934,21.3429,15300.0
2008-07-24 13:10:00,25.89,26.01,25.89,25.95,19600.0,21.3429,21.4418,21.3429,21.3923,19600.0
2008-07-24 13:15:00,25.95,26.0,25.9,25.99,24300.0,21.3923,21.4335,21.3511,21.4253,24300.0
2008-07-24 13:20:00,25.98,26.05,25.95,25.97,66100.0,21.4171,21.4748,21.3923,21.4088,66100.0
2008-07-24 13:25:00,25.95,26.0,25.91,25.99,57200.0,21.3923,21.4335,21.3594,21.4253,57200.0
2008-07-24 13:30:00,25.97,26.0,25.93,25.93,22700.0,21.4088,21.4335,21.3758,21.3758,22700.0
2008-07-24 13:35:00,25.95,26.0,25.88,25.91,67500.0,21.3923,21.4335,21.3346,21.3594,67500.0
2008-07-24 13:40:00,25.94,25.98,25.9,25.96,13100.0,21.3841,21.4171,21.3511,21.4006,13100.0
2008-07-24 13:45:00,25.97,25.98,25.87,25.94,36700.0,21.4088,21.4171,21.3264,21.3841,36700.0
2008-07-24 13:50:00,25.95,26.07,25.9,26.04,52100.0,21.3923,21.4913,21.3511,21.4665,52100.0
2008-07-24 13:55:00,26.04,26.1,25.98,26.03,22400.0,21.4665,21.516,21.4171,21.4583,22400.0
2008-07-24 14:00:00,26.05,26.09,25.94,26.09,29900.0,21.4748,21.5077,21.3841,21.5077,29900.0
2008-07-24 14:05:00,26.09,26.09,25.94,25.99,14900.0,21.5077,21.5077,21.3841,21.4253,14900.0
2008-07-24 14:10:00,25.99,26.0,25.93,25.98,34600.0,21.4253,21.4335,21.3758,21.4171,34600.0
2008-07-24 14:15:00,25.98,26.02,25.93,26.01,23800.0,21.4171,21.45,21.3758,21.4418,23800.0
2008-07-24 14:20:00,26.02,26.09,25.94,26.07,73200.0,21.45,21.5077,21.3841,21.4913,73200.0
2008-07-24 14:25:00,26.06,26.11,25.86,25.91,53200.0,21.483,21.5242,21.3181,21.3594,53200.0
2008-07-24 14:30:00,25.89,25.89,25.7,25.75,58200.0,21.3429,21.3429,21.1862,21.2275,58200.0
2008-07-24 14:35:00,25.75,25.77,25.58,25.63,44000.0,21.2275,21.2439,21.0873,21.1285,44000.0
2008-07-24 14:40:00,25.62,25.65,25.47,25.62,35700.0,21.1203,21.145,20.9966,21.1203,35700.0
2008-07-24 14:45:00,25.62,25.7,25.61,25.7,44300.0,21.1203,21.1862,21.112,21.1862,44300.0
2008-07-24 14:50:00,25.72,25.72,25.49,25.55,31400.0,21.2027,21.2027,21.0131,21.0626,31400.0
2008-07-24 14:55:00,25.53,25.66,25.48,25.66,17500.0,21.0461,21.1533,21.0049,21.1533,17500.0
2008-07-24 15:00:00,25.66,25.87,25.62,25.87,15000.0,21.1533,21.3264,21.1203,21.3264,15000.0
2008-07-24 15:05:00,25.87,25.88,25.7,25.72,22100.0,21.3264,21.3346,21.1862,21.2027,22100.0
2008-07-24 15:10:00,25.74,25.75,25.61,25.66,20800.0,21.2192,21.2275,21.112,21.1533,20800.0
2008-07-24 15:15:00,25.67,25.68,25.53,25.66,32300.0,21.1615,21.1698,21.0461,21.1533,32300.0
2008-07-24 15:20:00,25.65,25.81,25.65,25.79,33100.0,21.145,21.2769,21.145,21.2604,33100.0
2008-07-24 15:25:00,25.79,25.81,25.69,25.71,39400.0,21.2604,21.2769,21.178,21.1945,39400.0
2008-07-24 15:30:00,25.72,25.72,25.54,25.56,59000.0,21.2027,21.2027,21.0543,21.0708,59000.0
2008-07-24 15:35:00,25.56,25.59,25.5,25.55,43900.0,21.0708,21.0956,21.0214,21.0626,43900.0
2008-07-24 15:40:00,25.54,25.54,25.39,25.5,88300.0,21.0543,21.0543,20.9307,21.0214,88300.0
2008-07-24 15:45:00,25.49,25.63,25.49,25.62,55600.0,21.0131,21.1285,21.0131,21.1203,55600.0
2008-07-24 15:50:00,25.62,25.76,25.57,25.76,101300.0,21.1203,21.2357,21.0791,21.2357,101300.0
2008-07-24 15:55:00,25.75,25.86,25.7,25.75,105100.0,21.2275,21.3181,21.1862,21.2275,105100.0
2008-07-25 09:30:00,25.81,26.53,25.8,26.53,29300.0,21.2769,21.8705,21.2687,21.8705,29300.0
2008-07-25 09:35:00,26.5,26.5,26.07,26.09,30100.0,21.8457,21.8457,21.4913,21.5077,30100.0
2008-07-25 09:40:00,26.09,26.41,26.08,26.27,41700.0,21.5077,21.7715,21.4995,21.6561,41700.0
2008-07-25 09:45:00,26.27,26.27,25.9,26.13,79200.0,21.6561,21.6561,21.3511,21.5407,79200.0
2008-07-25 09:50:00,26.13,26.22,26.07,26.19,12700.0,21.5407,21.6149,21.4913,21.5902,12700.0
2008-07-25 09:55:00,26.2,26.6,26.2,26.53,55900.0,21.5984,21.9282,21.5984,21.8705,55900.0
2008-07-25 10:00:00,26.54,26.75,26.53,26.6,63000.0,21.8787,22.0518,21.8705,21.9282,63000.0
2008-07-25 10:05:00,26.6,26.67,26.5,26.55,40400.0,21.9282,21.9859,21.8457,21.887,40400.0
2008-07-25 10:10:00,26.51,26.65,26.37,26.6,27000.0,21.854,21.9694,21.7386,21.9282,27000.0
2008-07-25 10:15:00,26.6,26.69,26.55,26.68,69400.0,21.9282,22.0024,21.887,21.9941,69400.0
2008-07-25 10:20:00,26.67,26.78,26.53,26.58,38700.0,21.9859,22.0766,21.8705,21.9117,38700.0
2008-07-25 10:25:00,26.61,26.73,26.45,26.45,78000.0,21.9364,22.0353,21.8045,21.8045,78000.0
2008-07-25 10:30:00,26.45,26.68,26.34,26.38,342900.0,21.8045,21.9941,21.7138,21.7468,342900.0
2008-07-25 10:35:00,26.38,26.45,26.34,26.41,51700.0,21.7468,21.8045,21.7138,21.7715,51700.0
2008-07-25 10:40:00,26.39,26.72,26.38,26.66,131200.0,21.7551,22.0271,21.7468,21.9776,131200.0
2008-07-25 10:45:00,26.66,26.66,26.59,26.61,56700.0,21.9776,21.9776,21.9199,21.9364,56700.0
2008-07-25 10:50:00,26.61,26.7,26.39,26.7,44000.0,21.9364,22.0106,21.7551,22.0106,44000.0
2008-07-25 10:55:00,26.69,26.75,26.64,26.73,55300.0,22.0024,22.0518,21.9611,22.0353,55300.0
2008-07-25 11:00:00,26.73,26.75,26.5,26.5,28500.0,22.0353,22.0518,21.8457,21.8457,28500.0
2008-07-25 11:05:00,26.5,26.63,26.49,26.6,52500.0,21.8457,21.9529,21.8375,21.9282,52500.0
2008-07-25 11:10:00,26.6,26.64,26.54,26.59,32700.0,21.9282,21.9611,21.8787,21.9199,32700.0
2008-07-25 11:15:00,26.6,26.6,26.48,26.49,21500.0,21.9282,21.9282,21.8292,21.8375,21500.0
2008-07-25 11:20:00,26.51,26.57,26.22,26.39,23200.0,21.854,21.9034,21.6149,21.7551,23200.0
2008-07-25 11:25:00,26.4,26.43,26.2,26.22,23300.0,21.7633,21.788,21.5984,21.6149,23300.0
2008-07-25 11:30:00,26.22,26.42,26.21,26.3,37700.0,21.6149,21.7798,21.6067,21.6809,37700.0
2008-07-25 11:35:00,26.3,26.34,26.26,26.27,33500.0,21.6809,21.7138,21.6479,21.6561,33500.0
2008-07-25 11:40:00,26.27,26.42,26.24,26.41,19800.0,21.6561,21.7798,21.6314,21.7715,19800.0
2008-07-25 11:45:00,26.41,26.43,26.32,26.36,31000.0,21.7715,21.788,21.6973,21.7303,31000.0
2008-07-25 11:50:00,26.35,26.44,26.26,26.39,16800.0,21.7221,21.7963,21.6479,21.7551,16800.0
2008-07-25 11:55:00,26.37,26.37,26.23,26.23,13900.0,21.7386,21.7386,21.6232,21.6232,13900.0
2008-07-25 12:00:00,26.23,26.23,26.0,26.0,28400.0,21.6232,21.6232,21.4335,21.4335,28400.0
2008-07-25 12:05:00,26.01,26.07,25.95,26.05,26200.0,21.4418,21.4913,21.3923,21.4748,26200.0
2008-07-25 12:10:00,26.04,26.06,25.97,26.01,20200.0,21.4665,21.483,21.4088,21.4418,20200.0
2008-07-25 12:15:00,26.03,26.03,25.91,25.91,8000.0,21.4583,21.4583,21.3594,21.3594,8000.0
2008-07-25 12:20:00,25.9,26.01,25.85,25.99,22100.0,21.3511,21.4418,21.3099,21.4253,22100.0
2008-07-25 12:25:00,25.98,26.2,25.97,26.18,18800.0,21.4171,21.5984,21.4088,21.5819,18800.0
2008-07-25 12:30:00,26.18,26.18,26.1,26.12,29300.0,21.5819,21.5819,21.516,21.5325,29300.0
2008-07-25 12:35:00,26.12,26.15,26.11,26.13,12900.0,21.5325,21.5572,21.5242,21.5407,12900.0
2008-07-25 12:40:00,26.14,26.3,26.12,26.29,23300.0,21.549,21.6809,21.5325,21.6726,23300.0
2008-07-25 12:45:00,26.3,26.3,26.08,26.1,77100.0,21.6809,21.6809,21.4995,21.516,77100.0
2008-07-25 12:50:00,26.1,26.16,26.03,26.03,25000.0,21.516,21.5654,21.4583,21.4583,25000.0
2008-07-25 12:55:00,26.03,26.14,26.03,26.12,38000.0,21.4583,21.549,21.4583,21.5325,38000.0
2008-07-25 13:00:00,26.13,26.22,26.12,26.17,43300.0,21.5407,21.6149,21.5325,21.5737,43300.0
2008-07-25 13:05:00,26.17,26.18,26.08,26.15,51900.0,21.5737,21.5819,21.4995,21.5572,51900.0
2008-07-25 13:10:00,26.15,26.17,25.94,25.95,88600.0,21.5572,21.5737,21.3841,21.3923,88600.0
2008-07-25 13:15:00,25.94,26.1,25.94,26.09,14800.0,21.3841,21.516,21.3841,21.5077,14800.0
2008-07-25 13:20:00,26.09,26.12,26.07,26.07,21800.0,21.5077,21.5325,21.4913,21.4913,21800.0
2008-07-25 13:25:00,26.07,26.15,26.01,26.02,33800.0,21.4913,21.5572,21.4418,21.45,33800.0
2008-07-25 13:30:00,26.02,26.02,25.9,25.95,24600.0,21.45,21.45,21.3511,21.3923,24600.0
2008-07-25 13:35:00,25.94,26.01,25.92,26.0,30600.0,21.3841,21.4418,21.3676,21.4335,30600.0
2008-07-25 13:40:00,25.99,26.0,25.82,25.84,13600.0,21.4253,21.4335,21.2852,21.3017,13600.0
2008-07-25 13:45:00,25.81,25.88,25.79,25.88,8300.0,21.2769,21.3346,21.2604,21.3346,8300.0
2008-07-25 13:50:00,25.88,26.0,25.87,25.97,11900.0,21.3346,21.4335,21.3264,21.4088,11900.0
2008-07-25 13:55:00,25.98,26.0,25.85,25.94,26200.0,21.4171,21.4335,21.3099,21.3841,26200.0
2008-07-25 14:00:00,25.94,26.0,25.88,25.98,19400.0,21.3841,21.4335,21.3346,21.4171,19400.0
2008-07-25 14:05:00,25.95,25.98,25.89,25.9,25200.0,21.3923,21.4171,21.3429,21.3511,25200.0
2008-07-25 14:10:00,25.9,25.91,25.87,25.9,35700.0,21.3511,21.3594,21.3264,21.3511,35700.0
2008-07-25 14:15:00,25.88,25.94,25.86,25.91,46500.0,21.3346,21.3841,21.3181,21.3594,46500.0
2008-07-25 14:20:00,25.91,25.94,25.86,25.87,20100.0,21.3594,21.3841,21.3181,21.3264,20100.0
2008-07-25 14:25:00,25.86,25.93,25.77,25.87,27300.0,21.3181,21.3758,21.2439,21.3264,27300.0
2008-07-25 14:30:00,25.87,25.88,25.83,25.87,25700.0,21.3264,21.3346,21.2934,21.3264,25700.0
2008-07-25 14:35:00,25.87,25.87,25.77,25.8,18300.0,21.3264,21.3264,21.2439,21.2687,18300.0
2008-07-25 14:40:00,25.8,25.81,25.68,25.71,26500.0,21.2687,21.2769,21.1698,21.1945,26500.0
2008-07-25 14:45:00,25.71,25.72,25.66,25.67,18700.0,21.1945,21.2027,21.1533,21.1615,18700.0
2008-07-25 14:50:00,25.67,25.73,25.62,25.65,35400.0,21.1615,21.211,21.1203,21.145,35400.0
2008-07-25 14:55:00,25.67,25.8,25.61,25.77,58200.0,21.1615,21.2687,21.112,21.2439,58200.0
2008-07-25 15:00:00,25.77,25.78,25.66,25.7,41300.0,21.2439,21.2522,21.1533,21.1862,41300.0
2008-07-25 15:05:00,25.69,25.7,25.65,25.68,20700.0,21.178,21.1862,21.145,21.1698,20700.0
2008-07-25 15:10:00,25.67,25.7,25.58,25.6,12400.0,21.1615,21.1862,21.0873,21.1038,12400.0
2008-07-25 15:15:00,25.6,25.7,25.59,25.65,59600.0,21.1038,21.1862,21.0956,21.145,59600.0
2008-07-25 15:20:00,25.65,25.8,25.61,25.77,58700.0,21.145,21.2687,21.112,21.2439,58700.0
2008-07-25 15:25:00,25.77,25.8,25.7,25.75,15700.0,21.2439,21.2687,21.1862,21.2275,15700.0
2008-07-25 15:30:00,25.73,25.82,25.69,25.78,33100.0,21.211,21.2852,21.178,21.2522,33100.0
2008-07-25 15:35:00,25.78,25.83,25.77,25.77,22400.0,21.2522,21.2934,21.2439,21.2439,22400.0
2008-07-25 15:40:00,25.78,25.9,25.75,25.84,73600.0,21.2522,21.3511,21.2275,21.3017,73600.0
2008-07-25 15:45:00,25.84,26.04,25.84,26.04,31500.0,21.3017,21.4665,21.3017,21.4665,31500.0
2008-07-25 15:50:00,26.05,26.07,25.93,25.95,79500.0,21.4748,21.4913,21.3758,21.3923,79500.0
2008-07-25 15:55:00,25.95,26.0,25.91,25.97,166400.0,21.3923,21.4335,21.3594,21.4088,166400.0
2008-07-28 09:30:00,25.67,25.73,25.51,25.69,29100.0,21.1615,21.211,21.0296,21.178,29100.0
2008-07-28 09:35:00,25.67,25.88,25.65,25.83,33700.0,21.1615,21.3346,21.145,21.2934,33700.0
2008-07-28 09:40:00,25.83,25.87,25.67,25.81,38000.0,21.2934,21.3264,21.1615,21.2769,38000.0
2008-07-28 09:45:00,25.78,25.83,25.72,25.81,35200.0,21.2522,21.2934,21.2027,21.2769,35200.0
2008-07-28 09:50:00,25.81,25.9,25.74,25.83,37600.0,21.2769,21.3511,21.2192,21.2934,37600.0
2008-07-28 09:55:00,25.83,25.84,25.61,25.66,16400.0,21.2934,21.3017,21.112,21.1533,16400.0
2008-07-28 10:00:00,25.65,25.81,25.63,25.8,18500.0,21.145,21.2769,21.1285,21.2687,18500.0
2008-07-28 10:05:00,25.78,25.96,25.78,25.9,39300.0,21.2522,21.4006,21.2522,21.3511,39300.0
2008-07-28 10:10:00,25.94,25.95,25.79,25.79,24800.0,21.3841,21.3923,21.2604,21.2604,24800.0
2008-07-28 10:15:00,25.77,25.77,25.66,25.69,10600.0,21.2439,21.2439,21.1533,21.178,10600.0
2008-07-28 10:20:00,25.69,25.72,25.46,25.51,33900.0,21.178,21.2027,20.9884,21.0296,33900.0
2008-07-28 10:25:00,25.48,25.5,25.28,25.41,71700.0,21.0049,21.0214,20.84,20.9472,71700.0
2008-07-28 10:30:00,25.4,25.45,25.17,25.19,33700.0,20.9389,20.9801,20.7493,20.7658,33700.0
2008-07-28 10:35:00,25.17,25.37,25.15,25.25,36500.0,20.7493,20.9142,20.7328,20.8153,36500.0
2008-07-28 10:40:00,25.25,25.26,25.03,25.1,44500.0,20.8153,20.8235,20.6339,20.6916,44500.0
2008-07-28 10:45:00,25.1,25.17,25.06,25.16,20500.0,20.6916,20.7493,20.6586,20.7411,20500.0
2008-07-28 10:50:00,25.16,25.28,25.15,25.27,16500.0,20.7411,20.84,20.7328,20.8318,16500.0
2008-07-28 10:55:00,25.27,25.27,25.12,25.16,11100.0,20.8318,20.8318,20.7081,20.7411,11100.0
2008-07-28 11:00:00,25.17,25.18,25.07,25.07,17300.0,20.7493,20.7576,20.6669,20.6669,17300.0
2008-07-28 11:05:00,25.07,25.12,25.04,25.1,15800.0,20.6669,20.7081,20.6422,20.6916,15800.0
2008-07-28 11:10:00,25.12,25.14,25.08,25.1,17000.0,20.7081,20.7246,20.6751,20.6916,17000.0
2008-07-28 11:15:00,25.1,25.1,24.96,24.99,25500.0,20.6916,20.6916,20.5762,20.6009,25500.0
2008-07-28 11:20:00,24.97,24.99,24.92,24.92,6900.0,20.5845,20.6009,20.5432,20.5432,6900.0
2008-07-28 11:25:00,24.91,24.92,24.85,24.88,36900.0,20.535,20.5432,20.4855,20.5103,36900.0
2008-07-28 11:30:00,24.88,24.88,24.75,24.76,42900.0,20.5103,20.5103,20.4031,20.4113,42900.0
2008-07-28 11:35:00,24.75,24.79,24.7,24.79,17600.0,20.4031,20.4361,20.3619,20.4361,17600.0
2008-07-28 11:40:00,24.8,24.83,24.68,24.73,31300.0,20.4443,20.469,20.3454,20.3866,31300.0
2008-07-28 11:45:00,24.74,24.83,24.74,24.81,10100.0,20.3948,20.469,20.3948,20.4526,10100.0
2008-07-28 11:50:00,24.8,24.86,24.79,24.86,14300.0,20.4443,20.4938,20.4361,20.4938,14300.0
2008-07-28 11:55:00,24.86,24.87,24.84,24.86,4900.0,20.4938,20.502,20.4773,20.4938,4900.0
2008-07-28 12:00:00,24.85,24.87,24.81,24.87,10000.0,20.4855,20.502,20.4526,20.502,10000.0
2008-07-28 12:05:00,24.87,25.04,24.87,24.98,14400.0,20.502,20.6422,20.502,20.5927,14400.0
2008-07-28 12:10:00,24.96,24.97,24.85,24.85,13100.0,20.5762,20.5845,20.4855,20.4855,13100.0
2008-07-28 12:15:00,24.83,24.85,24.77,24.85,6800.0,20.469,20.4855,20.4196,20.4855,6800.0
2008-07-28 12:20:00,24.87,25.03,24.87,24.98,14600.0,20.502,20.6339,20.502,20.5927,14600.0
2008-07-28 12:25:00,24.97,24.97,24.89,24.91,5800.0,20.5845,20.5845,20.5185,20.535,5800.0
2008-07-28 12:30:00,24.89,24.97,24.88,24.94,7000.0,20.5185,20.5845,20.5103,20.5597,7000.0
2008-07-28 12:35:00,24.89,24.9,24.86,24.88,5200.0,20.5185,20.5267,20.4938,20.5103,5200.0
2008-07-28 12:40:00,24.87,24.87,24.66,24.67,12500.0,20.502,20.502,20.3289,20.3371,12500.0
2008-07-28 12:45:00,24.7,24.76,24.69,24.74,8100.0,20.3619,20.4113,20.3536,20.3948,8100.0
2008-07-28 12:50:00,24.75,24.88,24.73,24.84,10500.0,20.4031,20.5103,20.3866,20.4773,10500.0
2008-07-28 12:55:00,24.83,24.83,24.59,24.61,18200.0,20.469,20.469,20.2712,20.2877,18200.0
2008-07-28 13:00:00,24.62,24.68,24.61,24.68,7000.0,20.2959,20.3454,20.2877,20.3454,7000.0
2008-07-28 13:05:00,24.69,24.79,24.66,24.79,8000.0,20.3536,20.4361,20.3289,20.4361,8000.0
2008-07-28 13:10:00,24.79,24.83,24.75,24.75,20100.0,20.4361,20.469,20.4031,20.4031,20100.0
2008-07-28 13:15:00,24.78,24.78,24.69,24.72,8400.0,20.4278,20.4278,20.3536,20.3784,8400.0
2008-07-28 13:20:00,24.71,24.71,24.67,24.71,3900.0,20.3701,20.3701,20.3371,20.3701,3900.0
2008-07-28 13:25:00,24.73,24.84,24.68,24.82,20000.0,20.3866,20.4773,20.3454,20.4608,20000.0
2008-07-28 13:30:00,24.81,24.87,24.8,24.85,18300.0,20.4526,20.502,20.4443,20.4855,18300.0
2008-07-28 13:35:00,24.85,24.85,24.75,24.75,13100.0,20.4855,20.4855,20.4031,20.4031,13100.0
2008-07-28 13:40:00,24.75,24.82,24.75,24.81,7600.0,20.4031,20.4608,20.4031,20.4526,7600.0
2008-07-28 13:45:00,24.8,24.82,24.73,24.77,25000.0,20.4443,20.4608,20.3866,20.4196,25000.0
2008-07-28 13:50:00,24.77,24.95,24.77,24.92,29800.0,20.4196,20.568,20.4196,20.5432,29800.0
2008-07-28 13:55:00,24.91,24.96,24.8,24.8,11000.0,20.535,20.5762,20.4443,20.4443,11000.0
2008-07-28 14:00:00,24.81,24.84,24.76,24.82,20400.0,20.4526,20.4773,20.4113,20.4608,20400.0
2008-07-28 14:05:00,24.83,24.85,24.77,24.77,20600.0,20.469,20.4855,20.4196,20.4196,20600.0
2008-07-28 14:10:00,24.77,24.79,24.73,24.73,13700.0,20.4196,20.4361,20.3866,20.3866,13700.0
2008-07-28 14:15:00,24.73,24.73,24.6,24.67,12100.0,20.3866,20.3866,20.2794,20.3371,12100.0
2008-07-28 14:20:00,24.67,24.78,24.64,24.68,35100.0,20.3371,20.4278,20.3124,20.3454,35100.0
2008-07-28 14:25:00,24.69,24.69,24.49,24.5,39300.0,20.3536,20.3536,20.1888,20.197,39300.0
2008-07-28 14:30:00,24.5,24.67,24.49,24.65,48900.0,20.197,20.3371,20.1888,20.3207,48900.0
2008-07-28 14:35:00,24.65,24.74,24.62,24.7,23100.0,20.3207,20.3948,20.2959,20.3619,23100.0
2008-07-28 14:40:00,24.68,24.71,24.53,24.54,16700.0,20.3454,20.3701,20.2217,20.23,16700.0
2008-07-28 14:45:00,24.54,24.58,24.48,24.56,18400.0,20.23,20.2629,20.1805,20.2465,18400.0
2008-07-28 14:50:00,24.57,24.57,24.52,24.56,26500.0,20.2547,20.2547,20.2135,20.2465,26500.0
2008-07-28 14:55:00,24.57,24.57,24.45,24.47,22100.0,20.2547,20.2547,20.1558,20.1723,22100.0
2008-07-28 15:00:00,24.47,24.56,24.47,24.51,29900.0,20.1723,20.2465,20.1723,20.2052,29900.0
2008-07-28 15:05:00,24.52,24.52,24.47,24.51,33100.0,20.2135,20.2135,20.1723,20.2052,33100.0
2008-07-28 15:10:00,24.51,24.54,24.48,24.54,29700.0,20.2052,20.23,20.1805,20.23,29700.0
2008-07-28 15:15:00,24.54,24.56,24.5,24.53,39400.0,20.23,20.2465,20.197,20.2217,39400.0
2008-07-28 15:20:00,24.53,24.63,24.52,24.61,43000.0,20.2217,20.3042,20.2135,20.2877,43000.0
2008-07-28 15:25:00,24.59,24.62,24.53,24.6,51800.0,20.2712,20.2959,20.2217,20.2794,51800.0
2008-07-28 15:30:00,24.6,24.63,24.54,24.54,36800.0,20.2794,20.3042,20.23,20.23,36800.0
2008-07-28 15:35:00,24.54,24.55,24.48,24.48,41100.0,20.23,20.2382,20.1805,20.1805,41100.0
2008-07-28 15:40:00,24.48,24.5,24.4,24.4,56300.0,20.1805,20.197,20.1146,20.1146,56300.0
2008-07-28 15:45:00,24.42,24.52,24.36,24.5,54400.0,20.131,20.2135,20.0816,20.197,54400.0
2008-07-28 15:50:00,24.5,24.51,24.37,24.41,77700.0,20.197,20.2052,20.0898,20.1228,77700.0
2008-07-28 15:55:00,24.43,24.47,24.35,24.35,126100.0,20.1393,20.1723,20.0733,20.0733,126100.0
2008-07-29 09:30:00,24.89,25.11,24.71,25.08,48500.0,20.5185,20.6999,20.3701,20.6751,48500.0
2008-07-29 09:35:00,25.12,25.14,24.9,24.91,33500.0,20.7081,20.7246,20.5267,20.535,33500.0
2008-07-29 09:40:00,24.91,25.18,24.8,24.99,27000.0,20.535,20.7576,20.4443,20.6009,27000.0
2008-07-29 09:45:00,24.96,25.14,24.86,24.95,25000.0,20.5762,20.7246,20.4938,20.568,25000.0
2008-07-29 09:50:00,24.95,25.18,24.95,25.15,35200.0,20.568,20.7576,20.568,20.7328,35200.0
2008-07-29 09:55:00,25.15,25.37,25.11,25.29,65700.0,20.7328,20.9142,20.6999,20.8482,65700.0
2008-07-29 10:00:00,25.31,25.7,25.31,25.66,58700.0,20.8647,21.1862,20.8647,21.1533,58700.0
2008-07-29 10:05:00,25.66,25.82,25.65,25.82,39900.0,21.1533,21.2852,21.145,21.2852,39900.0
2008-07-29 10:10:00,25.83,26.07,25.82,26.0,80200.0,21.2934,21.4913,21.2852,21.4335,80200.0
2008-07-29 10:15:00,26.0,26.11,25.99,26.1,105600.0,21.4335,21.5242,21.4253,21.516,105600.0
2008-07-29 10:20:00,26.12,26.14,25.98,26.02,62300.0,21.5325,21.549,21.4171,21.45,62300.0
2008-07-29 10:25:00,25.99,26.0,25.71,25.73,55700.0,21.4253,21.4335,21.1945,21.211,55700.0
2008-07-29 10:30:00,25.73,25.77,25.61,25.72,64000.0,21.211,21.2439,21.112,21.2027,64000.0
2008-07-29 10:35:00,25.73,25.94,25.72,25.81,70800.0,21.211,21.3841,21.2027,21.2769,70800.0
2008-07-29 10:40:00,25.82,25.86,25.7,25.81,54900.0,21.2852,21.3181,21.1862,21.2769,54900.0
2008-07-29 10:45:00,25.81,25.83,25.73,25.73,49200.0,21.2769,21.2934,21.211,21.211,49200.0
2008-07-29 10:50:00,25.73,25.79,25.7,25.77,32800.0,21.211,21.2604,21.1862,21.2439,32800.0
2008-07-29 10:55:00,25.76,25.89,25.75,25.89,26300.0,21.2357,21.3429,21.2275,21.3429,26300.0
2008-07-29 11:00:00,25.86,25.91,25.81,25.9,36300.0,21.3181,21.3594,21.2769,21.3511,36300.0
2008-07-29 11:05:00,25.9,25.92,25.87,25.9,56400.0,21.3511,21.3676,21.3264,21.3511,56400.0
2008-07-29 11:10:00,25.9,25.96,25.79,25.81,25900.0,21.3511,21.4006,21.2604,21.2769,25900.0
2008-07-29 11:15:00,25.81,25.92,25.81,25.89,87100.0,21.2769,21.3676,21.2769,21.3429,87100.0
2008-07-29 11:20:00,25.89,25.93,25.83,25.86,31700.0,21.3429,21.3758,21.2934,21.3181,31700.0
2008-07-29 11:25:00,25.81,25.88,25.76,25.77,24100.0,21.2769,21.3346,21.2357,21.2439,24100.0
2008-07-29 11:30:00,25.76,25.83,25.63,25.66,40700.0,21.2357,21.2934,21.1285,21.1533,40700.0
2008-07-29 11:35:00,25.69,25.74,25.51,25.61,102800.0,21.178,21.2192,21.0296,21.112,102800.0
2008-07-29 11:40:00,25.63,25.75,25.63,25.75,20300.0,21.1285,21.2275,21.1285,21.2275,20300.0
2008-07-29 11:45:00,25.75,25.84,25.75,25.83,25800.0,21.2275,21.3017,21.2275,21.2934,25800.0
2008-07-29 11:50:00,25.84,25.86,25.75,25.75,21400.0,21.3017,21.3181,21.2275,21.2275,21400.0
2008-07-29 11:55:00,25.75,25.75,25.67,25.75,30100.0,21.2275,21.2275,21.1615,21.2275,30100.0
2008-07-29 12:00:00,25.75,25.78,25.74,25.78,20800.0,21.2275,21.2522,21.2192,21.2522,20800.0
2008-07-29 12:05:00,25.78,25.84,25.74,25.81,31100.0,21.2522,21.3017,21.2192,21.2769,31100.0
2008-07-29 12:10:00,25.82,25.83,25.78,25.83,4000.0,21.2852,21.2934,21.2522,21.2934,4000.0
2008-07-29 12:15:00,25.83,25.86,25.81,25.83,11100.0,21.2934,21.3181,21.2769,21.2934,11100.0
2008-07-29 12:20:00,25.83,25.93,25.83,25.9,48500.0,21.2934,21.3758,21.2934,21.3511,48500.0
2008-07-29 12:25:00,25.89,26.0,25.84,26.0,23300.0,21.3429,21.4335,21.3017,21.4335,23300.0
2008-07-29 12:30:00,26.0,26.21,26.0,26.12,25300.0,21.4335,21.6067,21.4335,21.5325,25300.0
2008-07-29 12:35:00,26.13,26.15,25.88,25.88,24200.0,21.5407,21.5572,21.3346,21.3346,24200.0
2008-07-29 12:40:00,25.85,25.96,25.78,25.81,21500.0,21.3099,21.4006,21.2522,21.2769,21500.0
2008-07-29 12:45:00,25.82,25.98,25.82,25.97,6500.0,21.2852,21.4171,21.2852,21.4088,6500.0
2008-07-29 12:50:00,25.96,26.04,25.92,26.0,26200.0,21.4006,21.4665,21.3676,21.4335,26200.0
2008-07-29 12:55:00,26.0,26.04,26.0,26.04,21700.0,21.4335,21.4665,21.4335,21.4665,21700.0
2008-07-29 13:00:00,26.05,26.06,26.02,26.04,7300.0,21.4748,21.483,21.45,21.4665,7300.0
2008-07-29 13:05:00,26.04,26.04,26.01,26.02,21200.0,21.4665,21.4665,21.4418,21.45,21200.0
2008-07-29 13:10:00,26.02,26.05,26.02,26.02,15200.0,21.45,21.4748,21.45,21.45,15200.0
2008-07-29 13:15:00,26.04,26.05,26.0,26.03,25900.0,21.4665,21.4748,21.4335,21.4583,25900.0
2008-07-29 13:20:00,26.05,26.05,26.0,26.04,10900.0,21.4748,21.4748,21.4335,21.4665,10900.0
2008-07-29 13:25:00,26.03,26.05,26.03,26.05,11600.0,21.4583,21.4748,21.4583,21.4748,11600.0
2008-07-29 13:30:00,26.05,26.15,26.05,26.11,42900.0,21.4748,21.5572,21.4748,21.5242,42900.0
2008-07-29 13:35:00,26.11,26.17,26.1,26.14,31500.0,21.5242,21.5737,21.516,21.549,31500.0
2008-07-29 13:40:00,26.15,26.15,26.13,26.13,27300.0,21.5572,21.5572,21.5407,21.5407,27300.0
2008-07-29 13:45:00,26.13,26.15,26.11,26.13,23900.0,21.5407,21.5572,21.5242,21.5407,23900.0
2008-07-29 13:50:00,26.13,26.15,26.11,26.15,13200.0,21.5407,21.5572,21.5242,21.5572,13200.0
2008-07-29 13:55:00,26.15,26.17,26.14,26.15,24700.0,21.5572,21.5737,21.549,21.5572,24700.0
2008-07-29 14:00:00,26.16,26.16,26.05,26.09,13400.0,21.5654,21.5654,21.4748,21.5077,13400.0
2008-07-29 14:05:00,26.07,26.13,25.98,25.99,37300.0,21.4913,21.5407,21.4171,21.4253,37300.0
2008-07-29 14:10:00,26.0,26.0,25.86,25.86,20900.0,21.4335,21.4335,21.3181,21.3181,20900.0
2008-07-29 14:15:00,25.87,26.13,25.86,26.12,41000.0,21.3264,21.5407,21.3181,21.5325,41000.0
2008-07-29 14:20:00,26.12,26.18,26.03,26.03,31200.0,21.5325,21.5819,21.4583,21.4583,31200.0
2008-07-29 14:25:00,26.05,26.1,26.0,26.05,30500.0,21.4748,21.516,21.4335,21.4748,30500.0
2008-07-29 14:30:00,26.05,26.11,26.03,26.1,26800.0,21.4748,21.5242,21.4583,21.516,26800.0
2008-07-29 14:35:00,26.1,26.15,26.09,26.1,42000.0,21.516,21.5572,21.5077,21.516,42000.0
2008-07-29 14:40:00,26.1,26.15,26.08,26.08,50400.0,21.516,21.5572,21.4995,21.4995,50400.0
2008-07-29 14:45:00,26.07,26.16,26.07,26.15,42300.0,21.4913,21.5654,21.4913,21.5572,42300.0
2008-07-29 14:50:00,26.14,26.2,26.08,26.2,84700.0,21.549,21.5984,21.4995,21.5984,84700.0
2008-07-29 14:55:00,26.2,26.2,26.16,26.2,28400.0,21.5984,21.5984,21.5654,21.5984,28400.0
2008-07-29 15:00:00,26.18,26.2,26.12,26.19,27400.0,21.5819,21.5984,21.5325,21.5902,27400.0
2008-07-29 15:05:00,26.19,26.25,26.14,26.2,44200.0,21.5902,21.6396,21.549,21.5984,44200.0
2008-07-29 15:10:00,26.21,26.25,26.16,26.24,45100.0,21.6067,21.6396,21.5654,21.6314,45100.0
2008-07-29 15:15:00,26.23,26.29,26.23,26.29,42700.0,21.6232,21.6726,21.6232,21.6726,42700.0
2008-07-29 15:20:00,26.29,26.5,26.29,26.48,26900.0,21.6726,21.8457,21.6726,21.8292,26900.0
2008-07-29 15:25:00,26.5,26.54,26.47,26.54,36800.0,21.8457,21.8787,21.821,21.8787,36800.0
2008-07-29 15:30:00,26.53,26.6,26.4,26.59,64200.0,21.8705,21.9282,21.7633,21.9199,64200.0
2008-07-29 15:35:00,26.59,26.76,26.59,26.75,58200.0,21.9199,22.0601,21.9199,22.0518,58200.0
2008-07-29 15:40:00,26.75,26.75,26.44,26.44,76800.0,22.0518,22.0518,21.7963,21.7963,76800.0
2008-07-29 15:45:00,26.45,26.45,26.29,26.3,99500.0,21.8045,21.8045,21.6726,21.6809,99500.0
2008-07-29 15:50:00,26.29,26.31,26.22,26.25,140000.0,21.6726,21.6891,21.6149,21.6396,140000.0
2008-07-29 15:55:00,26.25,26.26,26.17,26.21,107600.0,21.6396,21.6479,21.5737,21.6067,107600.0
2008-07-30 09:30:00,26.12,26.28,26.05,26.23,66600.0,21.5325,21.6644,21.4748,21.6232,66600.0
2008-07-30 09:35:00,26.24,26.34,26.2,26.2,34500.0,21.6314,21.7138,21.5984,21.5984,34500.0
2008-07-30 09:40:00,26.19,26.38,26.12,26.36,66100.0,21.5902,21.7468,21.5325,21.7303,66100.0
2008-07-30 09:45:00,26.35,26.4,26.26,26.29,45000.0,21.7221,21.7633,21.6479,21.6726,45000.0
2008-07-30 09:50:00,26.3,26.43,26.29,26.4,57000.0,21.6809,21.788,21.6726,21.7633,57000.0
2008-07-30 09:55:00,26.4,26.4,26.04,26.08,38700.0,21.7633,21.7633,21.4665,21.4995,38700.0
2008-07-30 10:00:00,26.08,26.25,26.07,26.18,37600.0,21.4995,21.6396,21.4913,21.5819,37600.0
2008-07-30 10:05:00,26.2,26.3,26.17,26.29,51100.0,21.5984,21.6809,21.5737,21.6726,51100.0
2008-07-30 10:10:00,26.3,26.4,26.27,26.4,53100.0,21.6809,21.7633,21.6561,21.7633,53100.0
2008-07-30 10:15:00,26.41,26.48,26.38,26.39,46800.0,21.7715,21.8292,21.7468,21.7551,46800.0
2008-07-30 10:20:00,26.38,26.39,26.28,26.33,42300.0,21.7468,21.7551,21.6644,21.7056,42300.0
2008-07-30 10:25:00,26.33,26.33,26.2,26.25,44500.0,21.7056,21.7056,21.5984,21.6396,44500.0
2008-07-30 10:30:00,26.23,26.35,26.23,26.27,29200.0,21.6232,21.7221,21.6232,21.6561,29200.0
2008-07-30 10:35:00,26.27,26.37,26.0,26.29,134400.0,21.6561,21.7386,21.4335,21.6726,134400.0
2008-07-30 10:40:00,26.29,26.37,26.04,26.15,62800.0,21.6726,21.7386,21.4665,21.5572,62800.0
2008-07-30 10:45:00,26.16,26.7,26.14,26.33,92500.0,21.5654,22.0106,21.549,21.7056,92500.0
2008-07-30 10:50:00,26.32,26.47,26.0,26.07,62800.0,21.6973,21.821,21.4335,21.4913,62800.0
2008-07-30 10:55:00,26.07,26.08,25.95,25.97,48800.0,21.4913,21.4995,21.3923,21.4088,48800.0
2008-07-30 11:00:00,25.95,26.1,25.83,26.1,46500.0,21.3923,21.516,21.2934,21.516,46500.0
2008-07-30 11:05:00,26.1,26.1,25.98,26.02,37000.0,21.516,21.516,21.4171,21.45,37000.0
2008-07-30 11:10:00,26.0,26.03,25.66,25.67,40600.0,21.4335,21.4583,21.1533,21.1615,40600.0
2008-07-30 11:15:00,25.63,25.67,25.47,25.49,35300.0,21.1285,21.1615,20.9966,21.0131,35300.0
2008-07-30 11:20:00,25.49,25.58,25.41,25.44,62000.0,21.0131,21.0873,20.9472,20.9719,62000.0
2008-07-30 11:25:00,25.43,25.7,25.41,25.57,41600.0,20.9637,21.1862,20.9472,21.0791,41600.0
2008-07-30 11:30:00,25.59,25.61,25.55,25.57,42300.0,21.0956,21.112,21.0626,21.0791,42300.0
2008-07-30 11:35:00,25.58,25.63,25.54,25.59,34800.0,21.0873,21.1285,21.0543,21.0956,34800.0
2008-07-30 11:40:00,25.6,25.61,25.5,25.57,43100.0,21.1038,21.112,21.0214,21.0791,43100.0
2008-07-30 11:45:00,25.59,25.8,25.57,25.8,14800.0,21.0956,21.2687,21.0791,21.2687,14800.0
2008-07-30 11:50:00,25.8,25.88,25.8,25.87,29200.0,21.2687,21.3346,21.2687,21.3264,29200.0
2008-07-30 11:55:00,25.87,25.89,25.75,25.79,31400.0,21.3264,21.3429,21.2275,21.2604,31400.0
2008-07-30 12:00:00,25.82,25.85,25.77,25.77,11200.0,21.2852,21.3099,21.2439,21.2439,11200.0
2008-07-30 12:05:00,25.77,25.86,25.75,25.75,25400.0,21.2439,21.3181,21.2275,21.2275,25400.0
2008-07-30 12:10:00,25.74,25.82,25.65,25.82,22400.0,21.2192,21.2852,21.145,21.2852,22400.0
2008-07-30 12:15:00,25.8,25.81,25.77,25.78,16300.0,21.2687,21.2769,21.2439,21.2522,16300.0
2008-07-30 12:20:00,25.77,25.8,25.74,25.76,8900.0,21.2439,21.2687,21.2192,21.2357,8900.0
2008-07-30 12:25:00,25.76,25.76,25.6,25.63,14900.0,21.2357,21.2357,21.1038,21.1285,14900.0
2008-07-30 12:30:00,25.65,25.65,25.58,25.64,12500.0,21.145,21.145,21.0873,21.1368,12500.0
2008-07-30 12:35:00,25.64,25.68,25.59,25.63,25700.0,21.1368,21.1698,21.0956,21.1285,25700.0
2008-07-30 12:40:00,25.63,25.64,25.55,25.64,18800.0,21.1285,21.1368,21.0626,21.1368,18800.0
2008-07-30 12:45:00,25.62,25.66,25.45,25.5,58300.0,21.1203,21.1533,20.9801,21.0214,58300.0
2008-07-30 12:50:00,25.52,25.64,25.51,25.55,28600.0,21.0379,21.1368,21.0296,21.0626,28600.0
2008-07-30 12:55:00,25.55,25.66,25.52,25.61,12000.0,21.0626,21.1533,21.0379,21.112,12000.0
2008-07-30 13:00:00,25.6,25.66,25.48,25.48,22600.0,21.1038,21.1533,21.0049,21.0049,22600.0
2008-07-30 13:05:00,25.46,25.52,25.39,25.44,38000.0,20.9884,21.0379,20.9307,20.9719,38000.0
2008-07-30 13:10:00,25.42,25.52,25.29,25.46,95200.0,20.9554,21.0379,20.8482,20.9884,95200.0
2008-07-30 13:15:00,25.46,25.58,25.46,25.49,11900.0,20.9884,21.0873,20.9884,21.0131,11900.0
2008-07-30 13:20:00,25.5,25.56,25.46,25.5,26600.0,21.0214,21.0708,20.9884,21.0214,26600.0
2008-07-30 13:25:00,25.48,25.48,25.43,25.47,10500.0,21.0049,21.0049,20.9637,20.9966,10500.0
2008-07-30 13:30:00,25.44,25.51,25.31,25.35,46700.0,20.9719,21.0296,20.8647,20.8977,46700.0
2008-07-30 13:35:00,25.34,25.4,25.28,25.3,26500.0,20.8895,20.9389,20.84,20.8565,26500.0
2008-07-30 13:40:00,25.29,25.3,25.25,25.28,22700.0,20.8482,20.8565,20.8153,20.84,22700.0
2008-07-30 13:45:00,25.28,25.33,25.18,25.3,33100.0,20.84,20.8812,20.7576,20.8565,33100.0
2008-07-30 13:50:00,25.29,25.29,25.15,25.16,16200.0,20.8482,20.8482,20.7328,20.7411,16200.0
2008-07-30 13:55:00,25.17,25.21,25.1,25.21,27400.0,20.7493,20.7823,20.6916,20.7823,27400.0
2008-07-30 14:00:00,25.23,25.3,25.15,25.3,27400.0,20.7988,20.8565,20.7328,20.8565,27400.0
2008-07-30 14:05:00,25.31,25.36,25.13,25.14,50000.0,20.8647,20.906,20.7164,20.7246,50000.0
2008-07-30 14:10:00,25.13,25.3,25.13,25.23,24700.0,20.7164,20.8565,20.7164,20.7988,24700.0
2008-07-30 14:15:00,25.23,25.29,25.09,25.09,38700.0,20.7988,20.8482,20.6834,20.6834,38700.0
2008-07-30 14:20:00,25.1,25.25,25.1,25.23,21700.0,20.6916,20.8153,20.6916,20.7988,21700.0
2008-07-30 14:25:00,25.25,25.57,25.24,25.57,30600.0,20.8153,21.0791,20.807,21.0791,30600.0
2008-07-30 14:30:00,25.57,25.67,25.53,25.67,25500.0,21.0791,21.1615,21.0461,21.1615,25500.0
2008-07-30 14:35:00,25.67,25.68,25.58,25.63,24700.0,21.1615,21.1698,21.0873,21.1285,24700.0
2008-07-30 14:40:00,25.64,25.65,25.55,25.55,24800.0,21.1368,21.145,21.0626,21.0626,24800.0
2008-07-30 14:45:00,25.55,25.6,25.5,25.51,30300.0,21.0626,21.1038,21.0214,21.0296,30300.0
2008-07-30 14:50:00,25.49,25.58,25.46,25.51,29900.0,21.0131,21.0873,20.9884,21.0296,29900.0
2008-07-30 14:55:00,25.51,25.6,25.46,25.6,20500.0,21.0296,21.1038,20.9884,21.1038,20500.0
2008-07-30 15:00:00,25.6,25.61,25.48,25.48,22900.0,21.1038,21.112,21.0049,21.0049,22900.0
2008-07-30 15:05:00,25.48,25.49,25.33,25.42,26100.0,21.0049,21.0131,20.8812,20.9554,26100.0
2008-07-30 15:10:00,25.43,25.51,25.33,25.49,40400.0,20.9637,21.0296,20.8812,21.0131,40400.0
2008-07-30 15:15:00,25.49,25.55,25.4,25.47,34700.0,21.0131,21.0626,20.9389,20.9966,34700.0
2008-07-30 15:20:00,25.47,25.62,25.46,25.61,25000.0,20.9966,21.1203,20.9884,21.112,25000.0
2008-07-30 15:25:00,25.62,25.75,25.57,25.75,29200.0,21.1203,21.2275,21.0791,21.2275,29200.0
2008-07-30 15:30:00,25.75,25.87,25.74,25.83,41400.0,21.2275,21.3264,21.2192,21.2934,41400.0
2008-07-30 15:35:00,25.83,25.83,25.68,25.8,38300.0,21.2934,21.2934,21.1698,21.2687,38300.0
2008-07-30 15:40:00,25.8,25.81,25.71,25.71,59000.0,21.2687,21.2769,21.1945,21.1945,59000.0
2008-07-30 15:45:00,25.72,25.77,25.65,25.72,58100.0,21.2027,21.2439,21.145,21.2027,58100.0
2008-07-30 15:50:00,25.68,25.76,25.62,25.67,50700.0,21.1698,21.2357,21.1203,21.1615,50700.0
2008-07-30 15:55:00,25.66,25.71,25.56,25.59,95100.0,21.1533,21.1945,21.0708,21.0956,95100.0
2008-07-31 09:30:00,25.43,25.43,25.23,25.23,36600.0,20.9637,20.9637,20.7988,20.7988,36600.0
2008-07-31 09:35:00,25.22,25.25,25.14,25.18,45100.0,20.7905,20.8153,20.7246,20.7576,45100.0
2008-07-31 09:40:00,25.18,25.38,25.18,25.31,39600.0,20.7576,20.9224,20.7576,20.8647,39600.0
2008-07-31 09:45:00,25.31,25.36,25.15,25.34,50900.0,20.8647,20.906,20.7328,20.8895,50900.0
2008-07-31 09:50:00,25.33,25.73,25.22,25.58,117200.0,20.8812,21.211,20.7905,21.0873,117200.0
2008-07-31 09:55:00,25.57,25.57,25.21,25.37,35500.0,21.0791,21.0791,20.7823,20.9142,35500.0
2008-07-31 10:00:00,25.36,25.43,25.26,25.28,69400.0,20.906,20.9637,20.8235,20.84,69400.0
2008-07-31 10:05:00,25.29,25.47,25.27,25.3,83700.0,20.8482,20.9966,20.8318,20.8565,83700.0
2008-07-31 10:10:00,25.32,25.6,25.3,25.6,60600.0,20.873,21.1038,20.8565,21.1038,60600.0
2008-07-31 10:15:00,25.6,25.68,25.58,25.6,40300.0,21.1038,21.1698,21.0873,21.1038,40300.0
2008-07-31 10:20:00,25.61,25.78,25.61,25.77,59400.0,21.112,21.2522,21.112,21.2439,59400.0
2008-07-31 10:25:00,25.73,25.9,25.73,25.78,34200.0,21.211,21.3511,21.211,21.2522,34200.0
2008-07-31 10:30:00,25.74,25.88,25.73,25.85,20500.0,21.2192,21.3346,21.211,21.3099,20500.0
2008-07-31 10:35:00,25.85,25.85,25.56,25.67,59900.0,21.3099,21.3099,21.0708,21.1615,59900.0
2008-07-31 10:40:00,25.66,25.74,25.6,25.71,34500.0,21.1533,21.2192,21.1038,21.1945,34500.0
2008-07-31 10:45:00,25.72,25.75,25.65,25.71,33000.0,21.2027,21.2275,21.145,21.1945,33000.0
2008-07-31 10:50:00,25.71,25.81,25.7,25.76,21600.0,21.1945,21.2769,21.1862,21.2357,21600.0
2008-07-31 10:55:00,25.77,25.97,25.77,25.97,24300.0,21.2439,21.4088,21.2439,21.4088,24300.0
2008-07-31 11:00:00,25.98,26.0,25.85,25.85,16300.0,21.4171,21.4335,21.3099,21.3099,16300.0
2008-07-31 11:05:00,25.86,25.93,25.8,25.83,15300.0,21.3181,21.3758,21.2687,21.2934,15300.0
2008-07-31 11:10:00,25.83,25.84,25.71,25.73,15300.0,21.2934,21.3017,21.1945,21.211,15300.0
2008-07-31 11:15:00,25.72,25.81,25.71,25.78,11300.0,21.2027,21.2769,21.1945,21.2522,11300.0
2008-07-31 11:20:00,25.78,25.88,25.72,25.82,17900.0,21.2522,21.3346,21.2027,21.2852,17900.0
2008-07-31 11:25:00,25.82,25.89,25.6,25.6,29100.0,21.2852,21.3429,21.1038,21.1038,29100.0
2008-07-31 11:30:00,25.6,25.61,25.56,25.56,9400.0,21.1038,21.112,21.0708,21.0708,9400.0
2008-07-31 11:35:00,25.57,25.67,25.56,25.62,8500.0,21.0791,21.1615,21.0708,21.1203,8500.0
2008-07-31 11:40:00,25.62,25.67,25.57,25.6,11900.0,21.1203,21.1615,21.0791,21.1038,11900.0
2008-07-31 11:45:00,25.57,25.61,25.55,25.57,9400.0,21.0791,21.112,21.0626,21.0791,9400.0
2008-07-31 11:50:00,25.56,25.6,25.54,25.54,15300.0,21.0708,21.1038,21.0543,21.0543,15300.0
2008-07-31 11:55:00,25.55,25.62,25.52,25.61,19600.0,21.0626,21.1203,21.0379,21.112,19600.0
2008-07-31 12:00:00,25.59,25.64,25.51,25.51,12400.0,21.0956,21.1368,21.0296,21.0296,12400.0
2008-07-31 12:05:00,25.51,25.51,25.41,25.41,16900.0,21.0296,21.0296,20.9472,20.9472,16900.0
2008-07-31 12:10:00,25.4,25.4,25.25,25.25,16300.0,20.9389,20.9389,20.8153,20.8153,16300.0
2008-07-31 12:15:00,25.24,25.35,25.23,25.31,49000.0,20.807,20.8977,20.7988,20.8647,49000.0
2008-07-31 12:20:00,25.31,25.51,25.3,25.51,15200.0,20.8647,21.0296,20.8565,21.0296,15200.0
2008-07-31 12:25:00,25.5,25.58,25.5,25.56,21400.0,21.0214,21.0873,21.0214,21.0708,21400.0
2008-07-31 12:30:00,25.56,25.56,25.46,25.54,26000.0,21.0708,21.0708,20.9884,21.0543,26000.0
2008-07-31 12:35:00,25.52,25.54,25.5,25.52,5400.0,21.0379,21.0543,21.0214,21.0379,5400.0
2008-07-31 12:40:00,25.52,25.68,25.5,25.65,21600.0,21.0379,21.1698,21.0214,21.145,21600.0
2008-07-31 12:45:00,25.66,25.7,25.64,25.66,21400.0,21.1533,21.1862,21.1368,21.1533,21400.0
2008-07-31 12:50:00,25.66,25.7,25.56,25.69,18500.0,21.1533,21.1862,21.0708,21.178,18500.0
2008-07-31 12:55:00,25.67,25.75,25.6,25.63,20800.0,21.1615,21.2275,21.1038,21.1285,20800.0
2008-07-31 13:00:00,25.62,25.69,25.62,25.66,8400.0,21.1203,21.178,21.1203,21.1533,8400.0
2008-07-31 13:05:00,25.66,25.77,25.66,25.77,11700.0,21.1533,21.2439,21.1533,21.2439,11700.0
2008-07-31 13:10:00,25.79,25.91,25.76,25.9,9500.0,21.2604,21.3594,21.2357,21.3511,9500.0
2008-07-31 13:15:00,25.89,25.9,25.81,25.81,15800.0,21.3429,21.3511,21.2769,21.2769,15800.0
2008-07-31 13:20:00,25.8,25.81,25.75,25.75,9400.0,21.2687,21.2769,21.2275,21.2275,9400.0
2008-07-31 13:25:00,25.75,25.77,25.72,25.76,11300.0,21.2275,21.2439,21.2027,21.2357,11300.0
2008-07-31 13:30:00,25.75,25.77,25.72,25.72,17900.0,21.2275,21.2439,21.2027,21.2027,17900.0
2008-07-31 13:35:00,25.73,25.74,25.63,25.69,18500.0,21.211,21.2192,21.1285,21.178,18500.0
2008-07-31 13:40:00,25.71,25.72,25.65,25.69,12200.0,21.1945,21.2027,21.145,21.178,12200.0
2008-07-31 13:45:00,25.68,25.73,25.67,25.68,9200.0,21.1698,21.211,21.1615,21.1698,9200.0
2008-07-31 13:50:00,25.69,25.7,25.62,25.62,9400.0,21.178,21.1862,21.1203,21.1203,9400.0
2008-07-31 13:55:00,25.63,25.64,25.48,25.48,11000.0,21.1285,21.1368,21.0049,21.0049,11000.0
2008-07-31 14:00:00,25.49,25.53,25.47,25.49,10400.0,21.0131,21.0461,20.9966,21.0131,10400.0
2008-07-31 14:05:00,25.47,25.55,25.45,25.54,19100.0,20.9966,21.0626,20.9801,21.0543,19100.0
2008-07-31 14:10:00,25.54,25.54,25.43,25.49,33600.0,21.0543,21.0543,20.9637,21.0131,33600.0
2008-07-31 14:15:00,25.5,25.8,25.48,25.79,63600.0,21.0214,21.2687,21.0049,21.2604,63600.0
2008-07-31 14:20:00,25.79,26.01,25.79,25.92,75600.0,21.2604,21.4418,21.2604,21.3676,75600.0
2008-07-31 14:25:00,25.9,26.02,25.9,25.99,94800.0,21.3511,21.45,21.3511,21.4253,94800.0
2008-07-31 14:30:00,25.99,26.1,25.91,25.98,51400.0,21.4253,21.516,21.3594,21.4171,51400.0
2008-07-31 14:35:00,25.98,26.0,25.84,25.9,61500.0,21.4171,21.4335,21.3017,21.3511,61500.0
2008-07-31 14:40:00,25.9,25.95,25.86,25.88,50300.0,21.3511,21.3923,21.3181,21.3346,50300.0
2008-07-31 14:45:00,25.89,25.89,25.73,25.78,38600.0,21.3429,21.3429,21.211,21.2522,38600.0
2008-07-31 14:50:00,25.76,25.79,25.67,25.71,26900.0,21.2357,21.2604,21.1615,21.1945,26900.0
2008-07-31 14:55:00,25.68,25.74,25.67,25.68,49800.0,21.1698,21.2192,21.1615,21.1698,49800.0
2008-07-31 15:00:00,25.67,25.71,25.64,25.67,39800.0,21.1615,21.1945,21.1368,21.1615,39800.0
2008-07-31 15:05:00,25.65,25.69,25.63,25.67,27900.0,21.145,21.178,21.1285,21.1615,27900.0
2008-07-31 15:10:00,25.67,25.74,25.67,25.71,43300.0,21.1615,21.2192,21.1615,21.1945,43300.0
2008-07-31 15:15:00,25.72,25.73,25.51,25.57,43500.0,21.2027,21.211,21.0296,21.0791,43500.0
2008-07-31 15:20:00,25.56,25.56,25.48,25.49,39500.0,21.0708,21.0708,21.0049,21.0131,39500.0
2008-07-31 15:25:00,25.48,25.5,25.43,25.45,42200.0,21.0049,21.0214,20.9637,20.9801,42200.0
2008-07-31 15:30:00,25.43,25.46,25.39,25.43,43100.0,20.9637,20.9884,20.9307,20.9637,43100.0
2008-07-31 15:35:00,25.41,25.42,25.31,25.32,74700.0,20.9472,20.9554,20.8647,20.873,74700.0
2008-07-31 15:40:00,25.33,25.36,25.21,25.25,88300.0,20.8812,20.906,20.7823,20.8153,88300.0
2008-07-31 15:45:00,25.24,25.41,25.23,25.32,122300.0,20.807,20.9472,20.7988,20.873,122300.0
2008-07-31 15:50:00,25.32,25.33,25.21,25.23,103200.0,20.873,20.8812,20.7823,20.7988,103200.0
2008-07-31 15:55:00,25.23,25.51,25.15,25.42,317900.0,20.7988,21.0296,20.7328,20.9554,317900.0
2008-08-01 09:30:00,26.12,26.19,25.91,25.93,26400.0,21.5325,21.5902,21.3594,21.3758,26400.0
2008-08-01 09:35:00,25.93,25.99,25.78,25.81,23000.0,21.3758,21.4253,21.2522,21.2769,23000.0
2008-08-01 09:40:00,25.82,25.87,25.72,25.73,14800.0,21.2852,21.3264,21.2027,21.211,14800.0
2008-08-01 09:45:00,25.71,25.75,25.51,25.51,29500.0,21.1945,21.2275,21.0296,21.0296,29500.0
2008-08-01 09:50:00,25.54,25.55,25.31,25.39,30300.0,21.0543,21.0626,20.8647,20.9307,30300.0
2008-08-01 09:55:00,25.39,25.47,25.28,25.43,21800.0,20.9307,20.9966,20.84,20.9637,21800.0
2008-08-01 10:00:00,25.45,25.52,25.26,25.39,22300.0,20.9801,21.0379,20.8235,20.9307,22300.0
2008-08-01 10:05:00,25.39,25.39,25.0,25.03,28200.0,20.9307,20.9307,20.6092,20.6339,28200.0
2008-08-01 10:10:00,25.05,25.25,25.02,25.18,19300.0,20.6504,20.8153,20.6257,20.7576,19300.0
2008-08-01 10:15:00,25.18,25.28,25.13,25.17,19300.0,20.7576,20.84,20.7164,20.7493,19300.0
2008-08-01 10:20:00,25.17,25.17,25.01,25.08,20900.0,20.7493,20.7493,20.6174,20.6751,20900.0
2008-08-01 10:25:00,25.08,25.28,25.08,25.18,24800.0,20.6751,20.84,20.6751,20.7576,24800.0
2008-08-01 10:30:00,25.16,25.34,25.15,25.29,19100.0,20.7411,20.8895,20.7328,20.8482,19100.0
2008-08-01 10:35:00,25.3,25.5,25.21,25.49,27900.0,20.8565,21.0214,20.7823,21.0131,27900.0
2008-08-01 10:40:00,25.49,25.5,25.39,25.39,32900.0,21.0131,21.0214,20.9307,20.9307,32900.0
2008-08-01 10:45:00,25.37,25.5,25.35,25.48,21700.0,20.9142,21.0214,20.8977,21.0049,21700.0
2008-08-01 10:50:00,25.5,25.5,25.33,25.39,24800.0,21.0214,21.0214,20.8812,20.9307,24800.0
2008-08-01 10:55:00,25.4,25.47,25.36,25.43,19600.0,20.9389,20.9966,20.906,20.9637,19600.0
2008-08-01 11:00:00,25.43,25.44,25.35,25.38,16300.0,20.9637,20.9719,20.8977,20.9224,16300.0
2008-08-01 11:05:00,25.38,25.38,25.31,25.33,6600.0,20.9224,20.9224,20.8647,20.8812,6600.0
2008-08-01 11:10:00,25.32,25.33,25.21,25.21,28100.0,20.873,20.8812,20.7823,20.7823,28100.0
2008-08-01 11:15:00,25.21,25.22,25.17,25.22,16200.0,20.7823,20.7905,20.7493,20.7905,16200.0
2008-08-01 11:20:00,25.22,25.24,25.16,25.21,22300.0,20.7905,20.807,20.7411,20.7823,22300.0
2008-08-01 11:25:00,25.22,25.24,25.18,25.19,19200.0,20.7905,20.807,20.7576,20.7658,19200.0
2008-08-01 11:30:00,25.2,25.5,25.2,25.5,20400.0,20.7741,21.0214,20.7741,21.0214,20400.0
2008-08-01 11:35:00,25.5,25.5,25.39,25.49,12800.0,21.0214,21.0214,20.9307,21.0131,12800.0
2008-08-01 11:40:00,25.49,25.49,25.33,25.35,16100.0,21.0131,21.0131,20.8812,20.8977,16100.0
2008-08-01 11:45:00,25.36,25.37,25.2,25.2,10800.0,20.906,20.9142,20.7741,20.7741,10800.0
2008-08-01 11:50:00,25.2,25.21,25.1,25.19,13600.0,20.7741,20.7823,20.6916,20.7658,13600.0
2008-08-01 11:55:00,25.19,25.23,25.17,25.18,6400.0,20.7658,20.7988,20.7493,20.7576,6400.0
2008-08-01 12:00:00,25.18,25.19,25.09,25.12,12900.0,20.7576,20.7658,20.6834,20.7081,12900.0
2008-08-01 12:05:00,25.11,25.22,25.11,25.22,10000.0,20.6999,20.7905,20.6999,20.7905,10000.0
2008-08-01 12:10:00,25.22,25.44,25.22,25.43,12800.0,20.7905,20.9719,20.7905,20.9637,12800.0
2008-08-01 12:15:00,25.44,25.45,25.28,25.28,16600.0,20.9719,20.9801,20.84,20.84,16600.0
2008-08-01 12:20:00,25.26,25.33,25.26,25.32,12400.0,20.8235,20.8812,20.8235,20.873,12400.0
2008-08-01 12:25:00,25.32,25.36,25.32,25.34,11000.0,20.873,20.906,20.873,20.8895,11000.0
2008-08-01 12:30:00,25.35,25.39,25.25,25.39,15700.0,20.8977,20.9307,20.8153,20.9307,15700.0
2008-08-01 12:35:00,25.4,25.45,25.39,25.41,9000.0,20.9389,20.9801,20.9307,20.9472,9000.0
2008-08-01 12:40:00,25.38,25.39,25.27,25.31,10200.0,20.9224,20.9307,20.8318,20.8647,10200.0
2008-08-01 12:45:00,25.32,25.43,25.31,25.38,12300.0,20.873,20.9637,20.8647,20.9224,12300.0
2008-08-01 12:50:00,25.38,25.42,25.25,25.31,13300.0,20.9224,20.9554,20.8153,20.8647,13300.0
2008-08-01 12:55:00,25.32,25.33,25.25,25.27,10300.0,20.873,20.8812,20.8153,20.8318,10300.0
2008-08-01 13:00:00,25.26,25.32,25.25,25.31,9200.0,20.8235,20.873,20.8153,20.8647,9200.0
2008-08-01 13:05:00,25.32,25.36,25.32,25.35,7500.0,20.873,20.906,20.873,20.8977,7500.0
2008-08-01 13:10:00,25.34,25.43,25.34,25.41,8900.0,20.8895,20.9637,20.8895,20.9472,8900.0
2008-08-01 13:15:00,25.4,25.5,25.39,25.49,14100.0,20.9389,21.0214,20.9307,21.0131,14100.0
2008-08-01 13:20:00,25.48,25.5,25.42,25.48,13800.0,21.0049,21.0214,20.9554,21.0049,13800.0
2008-08-01 13:25:00,25.48,25.5,25.47,25.49,18600.0,21.0049,21.0214,20.9966,21.0131,18600.0
2008-08-01 13:30:00,25.49,25.5,25.34,25.44,22000.0,21.0131,21.0214,20.8895,20.9719,22000.0
2008-08-01 13:35:00,25.45,25.48,25.32,25.47,38500.0,20.9801,21.0049,20.873,20.9966,38500.0
2008-08-01 13:40:00,25.46,25.49,25.42,25.46,10800.0,20.9884,21.0131,20.9554,20.9884,10800.0
2008-08-01 13:45:00,25.46,25.5,25.39,25.49,16000.0,20.9884,21.0214,20.9307,21.0131,16000.0
2008-08-01 13:50:00,25.49,25.5,25.42,25.46,13100.0,21.0131,21.0214,20.9554,20.9884,13100.0
2008-08-01 13:55:00,25.46,25.5,25.42,25.43,15900.0,20.9884,21.0214,20.9554,20.9637,15900.0
2008-08-01 14:00:00,25.41,25.43,25.25,25.28,28500.0,20.9472,20.9637,20.8153,20.84,28500.0
2008-08-01 14:05:00,25.25,25.39,25.2,25.27,23900.0,20.8153,20.9307,20.7741,20.8318,23900.0
2008-08-01 14:10:00,25.25,25.28,25.17,25.2,20700.0,20.8153,20.84,20.7493,20.7741,20700.0
2008-08-01 14:15:00,25.18,25.23,25.13,25.17,31400.0,20.7576,20.7988,20.7164,20.7493,31400.0
2008-08-01 14:20:00,25.17,25.2,25.12,25.15,19200.0,20.7493,20.7741,20.7081,20.7328,19200.0
2008-08-01 14:25:00,25.14,25.16,25.09,25.13,23100.0,20.7246,20.7411,20.6834,20.7164,23100.0
2008-08-01 14:30:00,25.12,25.17,25.11,25.17,10000.0,20.7081,20.7493,20.6999,20.7493,10000.0
2008-08-01 14:35:00,25.17,25.2,25.1,25.2,18400.0,20.7493,20.7741,20.6916,20.7741,18400.0
2008-08-01 14:40:00,25.19,25.27,25.11,25.27,32000.0,20.7658,20.8318,20.6999,20.8318,32000.0
2008-08-01 14:45:00,25.27,25.28,25.18,25.28,30700.0,20.8318,20.84,20.7576,20.84,30700.0
2008-08-01 14:50:00,25.29,25.3,25.19,25.2,16100.0,20.8482,20.8565,20.7658,20.7741,16100.0
2008-08-01 14:55:00,25.2,25.26,25.17,25.2,21300.0,20.7741,20.8235,20.7493,20.7741,21300.0
2008-08-01 15:00:00,25.19,25.28,25.13,25.13,34800.0,20.7658,20.84,20.7164,20.7164,34800.0
2008-08-01 15:05:00,25.15,25.2,25.09,25.2,21000.0,20.7328,20.7741,20.6834,20.7741,21000.0
2008-08-01 15:10:00,25.2,25.23,25.18,25.18,20600.0,20.7741,20.7988,20.7576,20.7576,20600.0
2008-08-01 15:15:00,25.2,25.25,25.14,25.22,25300.0,20.7741,20.8153,20.7246,20.7905,25300.0
2008-08-01 15:20:00,25.22,25.22,25.17,25.21,17700.0,20.7905,20.7905,20.7493,20.7823,17700.0
2008-08-01 15:25:00,25.2,25.25,25.17,25.23,39100.0,20.7741,20.8153,20.7493,20.7988,39100.0
2008-08-01 15:30:00,25.21,25.32,25.16,25.22,42900.0,20.7823,20.873,20.7411,20.7905,42900.0
2008-08-01 15:35:00,25.25,25.36,25.25,25.33,30000.0,20.8153,20.906,20.8153,20.8812,30000.0
2008-08-01 15:40:00,25.33,25.35,25.22,25.23,34800.0,20.8812,20.8977,20.7905,20.7988,34800.0
2008-08-01 15:45:00,25.25,25.29,25.18,25.27,33700.0,20.8153,20.8482,20.7576,20.8318,33700.0
2008-08-01 15:50:00,25.27,25.29,25.19,25.23,37100.0,20.8318,20.8482,20.7658,20.7988,37100.0
2008-08-01 15:55:00,25.23,25.29,25.16,25.23,51900.0,20.7988,20.8482,20.7411,20.7988,51900.0
2008-08-04 09:30:00,25.88,26.02,25.72,25.73,55700.0,21.3346,21.45,21.2027,21.211,55700.0
2008-08-04 09:35:00,25.75,25.78,25.67,25.71,39800.0,21.2275,21.2522,21.1615,21.1945,39800.0
2008-08-04 09:40:00,25.68,25.69,25.48,25.61,40300.0,21.1698,21.178,21.0049,21.112,40300.0
2008-08-04 09:45:00,25.61,25.62,25.44,25.53,25400.0,21.112,21.1203,20.9719,21.0461,25400.0
2008-08-04 09:50:00,25.54,25.72,25.51,25.69,15600.0,21.0543,21.2027,21.0296,21.178,15600.0
2008-08-04 09:55:00,25.69,25.91,25.69,25.84,19200.0,21.178,21.3594,21.178,21.3017,19200.0
2008-08-04 10:00:00,25.84,25.9,25.78,25.78,18000.0,21.3017,21.3511,21.2522,21.2522,18000.0
2008-08-04 10:05:00,25.77,25.8,25.74,25.75,17500.0,21.2439,21.2687,21.2192,21.2275,17500.0
2008-08-04 10:10:00,25.75,25.77,25.56,25.56,28000.0,21.2275,21.2439,21.0708,21.0708,28000.0
2008-08-04 10:15:00,25.6,25.6,25.5,25.51,39500.0,21.1038,21.1038,21.0214,21.0296,39500.0
2008-08-04 10:20:00,25.55,25.74,25.53,25.55,20700.0,21.0626,21.2192,21.0461,21.0626,20700.0
2008-08-04 10:25:00,25.55,25.65,25.54,25.58,16000.0,21.0626,21.145,21.0543,21.0873,16000.0
2008-08-04 10:30:00,25.58,25.6,25.55,25.57,15300.0,21.0873,21.1038,21.0626,21.0791,15300.0
2008-08-04 10:35:00,25.56,25.6,25.53,25.56,16900.0,21.0708,21.1038,21.0461,21.0708,16900.0
2008-08-04 10:40:00,25.54,25.71,25.54,25.6,17500.0,21.0543,21.1945,21.0543,21.1038,17500.0
2008-08-04 10:45:00,25.6,25.6,25.49,25.56,11400.0,21.1038,21.1038,21.0131,21.0708,11400.0
2008-08-04 10:50:00,25.52,25.64,25.52,25.61,10900.0,21.0379,21.1368,21.0379,21.112,10900.0
2008-08-04 10:55:00,25.61,25.66,25.52,25.53,7600.0,21.112,21.1533,21.0379,21.0461,7600.0
2008-08-04 11:00:00,25.51,25.54,25.45,25.53,25600.0,21.0296,21.0543,20.9801,21.0461,25600.0
2008-08-04 11:05:00,25.53,25.53,25.34,25.37,13900.0,21.0461,21.0461,20.8895,20.9142,13900.0
2008-08-04 11:10:00,25.38,25.4,25.33,25.39,24200.0,20.9224,20.9389,20.8812,20.9307,24200.0
2008-08-04 11:15:00,25.38,25.47,25.35,25.45,4900.0,20.9224,20.9966,20.8977,20.9801,4900.0
2008-08-04 11:20:00,25.45,25.5,25.35,25.44,13300.0,20.9801,21.0214,20.8977,20.9719,13300.0
2008-08-04 11:25:00,25.46,25.64,25.46,25.48,21700.0,20.9884,21.1368,20.9884,21.0049,21700.0
2008-08-04 11:30:00,25.5,25.81,25.5,25.75,18200.0,21.0214,21.2769,21.0214,21.2275,18200.0
2008-08-04 11:35:00,25.75,25.96,25.68,25.93,25400.0,21.2275,21.4006,21.1698,21.3758,25400.0
2008-08-04 11:40:00,25.93,26.08,25.89,26.0,43400.0,21.3758,21.4995,21.3429,21.4335,43400.0
2008-08-04 11:45:00,26.02,26.22,25.99,26.19,75500.0,21.45,21.6149,21.4253,21.5902,75500.0
2008-08-04 11:50:00,26.16,26.23,26.02,26.02,48300.0,21.5654,21.6232,21.45,21.45,48300.0
2008-08-04 11:55:00,26.03,26.04,26.0,26.03,16500.0,21.4583,21.4665,21.4335,21.4583,16500.0
2008-08-04 12:00:00,26.03,26.04,25.91,25.95,29000.0,21.4583,21.4665,21.3594,21.3923,29000.0
2008-08-04 12:05:00,25.95,25.96,25.89,25.94,21300.0,21.3923,21.4006,21.3429,21.3841,21300.0
2008-08-04 12:10:00,25.94,26.05,25.9,25.99,27400.0,21.3841,21.4748,21.3511,21.4253,27400.0
2008-08-04 12:15:00,26.01,26.01,25.89,25.9,20000.0,21.4418,21.4418,21.3429,21.3511,20000.0
2008-08-04 12:20:00,25.91,25.99,25.88,25.91,18800.0,21.3594,21.4253,21.3346,21.3594,18800.0
2008-08-04 12:25:00,25.9,26.02,25.89,26.0,33400.0,21.3511,21.45,21.3429,21.4335,33400.0
2008-08-04 12:30:00,25.99,26.02,25.94,25.95,37100.0,21.4253,21.45,21.3841,21.3923,37100.0
2008-08-04 12:35:00,25.94,25.95,25.85,25.95,31600.0,21.3841,21.3923,21.3099,21.3923,31600.0
2008-08-04 12:40:00,25.94,25.98,25.87,25.98,14200.0,21.3841,21.4171,21.3264,21.4171,14200.0
2008-08-04 12:45:00,25.98,26.05,25.96,25.99,32900.0,21.4171,21.4748,21.4006,21.4253,32900.0
2008-08-04 12:50:00,25.99,26.05,25.98,26.0,41800.0,21.4253,21.4748,21.4171,21.4335,41800.0
2008-08-04 12:55:00,26.0,26.07,25.95,26.01,43300.0,21.4335,21.4913,21.3923,21.4418,43300.0
2008-08-04 13:00:00,26.0,26.03,25.98,25.99,38500.0,21.4335,21.4583,21.4171,21.4253,38500.0
2008-08-04 13:05:00,25.99,26.01,25.91,25.97,38700.0,21.4253,21.4418,21.3594,21.4088,38700.0
2008-08-04 13:10:00,25.98,26.01,25.9,26.0,63400.0,21.4171,21.4418,21.3511,21.4335,63400.0
2008-08-04 13:15:00,25.99,26.0,25.94,25.94,23100.0,21.4253,21.4335,21.3841,21.3841,23100.0
2008-08-04 13:20:00,25.93,26.01,25.9,25.97,95500.0,21.3758,21.4418,21.3511,21.4088,95500.0
2008-08-04 13:25:00,25.97,26.03,25.95,26.0,34200.0,21.4088,21.4583,21.3923,21.4335,34200.0
2008-08-04 13:30:00,25.99,26.0,25.94,25.94,40900.0,21.4253,21.4335,21.3841,21.3841,40900.0
2008-08-04 13:35:00,25.93,25.94,25.86,25.89,14700.0,21.3758,21.3841,21.3181,21.3429,14700.0
2008-08-04 13:40:00,25.88,25.96,25.86,25.96,13100.0,21.3346,21.4006,21.3181,21.4006,13100.0
2008-08-04 13:45:00,25.96,25.98,25.86,25.98,12700.0,21.4006,21.4171,21.3181,21.4171,12700.0
2008-08-04 13:50:00,25.96,25.98,25.88,25.92,9500.0,21.4006,21.4171,21.3346,21.3676,9500.0
2008-08-04 13:55:00,25.92,26.01,25.92,26.01,18300.0,21.3676,21.4418,21.3676,21.4418,18300.0
2008-08-04 14:00:00,25.99,26.05,25.99,26.0,28000.0,21.4253,21.4748,21.4253,21.4335,28000.0
2008-08-04 14:05:00,26.0,26.01,25.98,26.0,24100.0,21.4335,21.4418,21.4171,21.4335,24100.0
2008-08-04 14:10:00,25.99,26.07,25.99,26.02,17900.0,21.4253,21.4913,21.4253,21.45,17900.0
2008-08-04 14:15:00,26.01,26.04,25.99,26.02,16600.0,21.4418,21.4665,21.4253,21.45,16600.0
2008-08-04 14:20:00,26.03,26.11,25.98,26.06,27900.0,21.4583,21.5242,21.4171,21.483,27900.0
2008-08-04 14:25:00,26.05,26.1,26.01,26.06,34700.0,21.4748,21.516,21.4418,21.483,34700.0
2008-08-04 14:30:00,26.06,26.11,26.03,26.05,38500.0,21.483,21.5242,21.4583,21.4748,38500.0
2008-08-04 14:35:00,26.05,26.11,26.05,26.08,14800.0,21.4748,21.5242,21.4748,21.4995,14800.0
2008-08-04 14:40:00,26.08,26.13,26.06,26.12,50900.0,21.4995,21.5407,21.483,21.5325,50900.0
2008-08-04 14:45:00,26.13,26.18,26.09,26.1,22000.0,21.5407,21.5819,21.5077,21.516,22000.0
2008-08-04 14:50:00,26.1,26.14,26.05,26.13,22800.0,21.516,21.549,21.4748,21.5407,22800.0
2008-08-04 14:55:00,26.13,26.17,26.13,26.15,32700.0,21.5407,21.5737,21.5407,21.5572,32700.0
2008-08-04 15:00:00,26.16,26.24,26.15,26.18,40700.0,21.5654,21.6314,21.5572,21.5819,40700.0
2008-08-04 15:05:00,26.19,26.21,26.15,26.2,42100.0,21.5902,21.6067,21.5572,21.5984,42100.0
2008-08-04 15:10:00,26.21,26.21,26.15,26.16,18200.0,21.6067,21.6067,21.5572,21.5654,18200.0
2008-08-04 15:15:00,26.17,26.19,26.15,26.18,26100.0,21.5737,21.5902,21.5572,21.5819,26100.0
2008-08-04 15:20:00,26.18,26.18,26.07,26.17,51500.0,21.5819,21.5819,21.4913,21.5737,51500.0
2008-08-04 15:25:00,26.19,26.32,26.17,26.19,62400.0,21.5902,21.6973,21.5737,21.5902,62400.0
2008-08-04 15:30:00,26.2,26.25,26.16,26.24,41900.0,21.5984,21.6396,21.5654,21.6314,41900.0
2008-08-04 15:35:00,26.24,26.26,26.16,26.22,58500.0,21.6314,21.6479,21.5654,21.6149,58500.0
2008-08-04 15:40:00,26.23,26.24,26.13,26.16,89900.0,21.6232,21.6314,21.5407,21.5654,89900.0
2008-08-04 15:45:00,26.16,26.25,26.15,26.24,90700.0,21.5654,21.6396,21.5572,21.6314,90700.0
2008-08-04 15:50:00,26.24,26.29,26.2,26.28,111000.0,21.6314,21.6726,21.5984,21.6644,111000.0
2008-08-04 15:55:00,26.28,26.41,26.23,26.32,226200.0,21.6644,21.7715,21.6232,21.6973,226200.0
2008-08-05 09:30:00,26.85,27.13,26.85,27.13,105000.0,22.1343,22.3651,22.1343,22.3651,105000.0
2008-08-05 09:35:00,27.13,27.35,27.13,27.27,76900.0,22.3651,22.5464,22.3651,22.4805,76900.0
2008-08-05 09:40:00,27.28,27.4,27.19,27.38,111400.0,22.4887,22.5877,22.4145,22.5712,111400.0
2008-08-05 09:45:00,27.39,27.44,27.27,27.29,155200.0,22.5794,22.6206,22.4805,22.497,155200.0
2008-08-05 09:50:00,27.26,27.4,27.13,27.33,163800.0,22.4723,22.5877,22.3651,22.53,163800.0
2008-08-05 09:55:00,27.34,27.57,27.24,27.45,132400.0,22.5382,22.7278,22.4558,22.6289,132400.0
2008-08-05 10:00:00,27.49,27.74,27.49,27.72,145700.0,22.6619,22.8679,22.6619,22.8515,145700.0
2008-08-05 10:05:00,27.74,27.84,27.69,27.73,139400.0,22.8679,22.9504,22.8267,22.8597,139400.0
2008-08-05 10:10:00,27.73,27.89,27.71,27.82,88000.0,22.8597,22.9916,22.8432,22.9339,88000.0
2008-08-05 10:15:00,27.81,27.87,27.75,27.79,52200.0,22.9257,22.9751,22.8762,22.9092,52200.0
2008-08-05 10:20:00,27.81,27.84,27.6,27.6,46600.0,22.9257,22.9504,22.7525,22.7525,46600.0
2008-08-05 10:25:00,27.59,27.68,27.53,27.57,39200.0,22.7443,22.8185,22.6948,22.7278,39200.0
2008-08-05 10:30:00,27.54,27.68,27.51,27.59,33400.0,22.7031,22.8185,22.6783,22.7443,33400.0
2008-08-05 10:35:00,27.58,27.6,27.44,27.53,47000.0,22.7361,22.7525,22.6206,22.6948,47000.0
2008-08-05 10:40:00,27.54,27.76,27.53,27.74,33100.0,22.7031,22.8844,22.6948,22.8679,33100.0
2008-08-05 10:45:00,27.74,27.95,27.72,27.94,56400.0,22.8679,23.0411,22.8515,23.0328,56400.0
2008-08-05 10:50:00,27.93,27.98,27.89,27.91,20700.0,23.0246,23.0658,22.9916,23.0081,20700.0
2008-08-05 10:55:00,27.9,27.9,27.83,27.85,24000.0,22.9998,22.9998,22.9421,22.9586,24000.0
2008-08-05 11:00:00,27.85,28.01,27.85,28.0,61700.0,22.9586,23.0905,22.9586,23.0823,61700.0
2008-08-05 11:05:00,27.99,28.07,27.92,28.04,60100.0,23.074,23.14,23.0163,23.1153,60100.0
2008-08-05 11:10:00,28.04,28.1,28.03,28.06,91500.0,23.1153,23.1647,23.107,23.1317,91500.0
2008-08-05 11:15:00,28.07,28.17,27.97,28.0,58300.0,23.14,23.2224,23.0576,23.0823,58300.0
2008-08-05 11:20:00,28.01,28.07,27.98,28.01,13500.0,23.0905,23.14,23.0658,23.0905,13500.0
2008-08-05 11:25:00,28.02,28.02,27.91,27.91,37100.0,23.0988,23.0988,23.0081,23.0081,37100.0
2008-08-05 11:30:00,27.91,28.0,27.9,27.96,53300.0,23.0081,23.0823,22.9998,23.0493,53300.0
2008-08-05 11:35:00,27.96,28.04,27.92,28.04,46200.0,23.0493,23.1153,23.0163,23.1153,46200.0
2008-08-05 11:40:00,28.04,28.08,27.99,28.01,53000.0,23.1153,23.1482,23.074,23.0905,53000.0
2008-08-05 11:45:00,28.02,28.2,28.01,28.2,35500.0,23.0988,23.2472,23.0905,23.2472,35500.0
2008-08-05 11:50:00,28.19,28.29,28.18,28.26,73400.0,23.2389,23.3214,23.2307,23.2966,73400.0
2008-08-05 11:55:00,28.27,28.27,28.17,28.22,38400.0,23.3049,23.3049,23.2224,23.2636,38400.0
2008-08-05 12:00:00,28.22,28.22,28.08,28.08,14300.0,23.2636,23.2636,23.1482,23.1482,14300.0
2008-08-05 12:05:00,28.08,28.08,28.02,28.03,15900.0,23.1482,23.1482,23.0988,23.107,15900.0
2008-08-05 12:10:00,28.03,28.07,27.98,28.04,35500.0,23.107,23.14,23.0658,23.1153,35500.0
2008-08-05 12:15:00,28.04,28.14,28.02,28.04,24700.0,23.1153,23.1977,23.0988,23.1153,24700.0
2008-08-05 12:20:00,28.04,28.11,28.02,28.08,24800.0,23.1153,23.173,23.0988,23.1482,24800.0
2008-08-05 12:25:00,28.07,28.12,28.05,28.09,25300.0,23.14,23.1812,23.1235,23.1565,25300.0
2008-08-05 12:30:00,28.09,28.11,28.02,28.07,29700.0,23.1565,23.173,23.0988,23.14,29700.0
2008-08-05 12:35:00,28.06,28.11,28.03,28.07,18700.0,23.1317,23.173,23.107,23.14,18700.0
2008-08-05 12:40:00,28.08,28.1,28.01,28.03,27300.0,23.1482,23.1647,23.0905,23.107,27300.0
2008-08-05 12:45:00,28.02,28.11,28.0,28.08,48600.0,23.0988,23.173,23.0823,23.1482,48600.0
2008-08-05 12:50:00,28.09,28.1,27.99,28.0,47000.0,23.1565,23.1647,23.074,23.0823,47000.0
2008-08-05 12:55:00,28.0,28.02,27.93,27.97,31600.0,23.0823,23.0988,23.0246,23.0576,31600.0
2008-08-05 13:00:00,27.97,28.01,27.95,28.01,35900.0,23.0576,23.0905,23.0411,23.0905,35900.0
2008-08-05 13:05:00,28.01,28.06,27.98,28.05,31600.0,23.0905,23.1317,23.0658,23.1235,31600.0
2008-08-05 13:10:00,28.04,28.07,27.97,28.03,24700.0,23.1153,23.14,23.0576,23.107,24700.0
2008-08-05 13:15:00,28.02,28.04,28.0,28.02,24900.0,23.0988,23.1153,23.0823,23.0988,24900.0
2008-08-05 13:20:00,28.02,28.07,27.97,27.99,25100.0,23.0988,23.14,23.0576,23.074,25100.0
2008-08-05 13:25:00,27.98,28.05,27.96,28.03,19400.0,23.0658,23.1235,23.0493,23.107,19400.0
2008-08-05 13:30:00,28.02,28.08,27.99,28.04,23300.0,23.0988,23.1482,23.074,23.1153,23300.0
2008-08-05 13:35:00,28.04,28.06,27.97,27.99,33400.0,23.1153,23.1317,23.0576,23.074,33400.0
2008-08-05 13:40:00,28.0,28.11,28.0,28.07,25900.0,23.0823,23.173,23.0823,23.14,25900.0
2008-08-05 13:45:00,28.06,28.09,28.0,28.03,106500.0,23.1317,23.1565,23.0823,23.107,106500.0
2008-08-05 13:50:00,28.05,28.08,28.04,28.05,66200.0,23.1235,23.1482,23.1153,23.1235,66200.0
2008-08-05 13:55:00,28.06,28.14,28.05,28.06,143400.0,23.1317,23.1977,23.1235,23.1317,143400.0
2008-08-05 14:00:00,28.08,28.13,28.07,28.12,76800.0,23.1482,23.1895,23.14,23.1812,76800.0
2008-08-05 14:05:00,28.11,28.18,28.06,28.14,33800.0,23.173,23.2307,23.1317,23.1977,33800.0
2008-08-05 14:10:00,28.13,28.22,28.11,28.22,71800.0,23.1895,23.2636,23.173,23.2636,71800.0
2008-08-05 14:15:00,28.2,28.34,28.14,28.16,104700.0,23.2472,23.3626,23.1977,23.2142,104700.0
2008-08-05 14:20:00,28.15,28.22,28.01,28.14,89900.0,23.2059,23.2636,23.0905,23.1977,89900.0
2008-08-05 14:25:00,28.13,28.19,28.02,28.17,67600.0,23.1895,23.2389,23.0988,23.2224,67600.0
2008-08-05 14:30:00,28.19,28.29,28.15,28.25,90900.0,23.2389,23.3214,23.2059,23.2884,90900.0
2008-08-05 14:35:00,28.26,28.3,28.19,28.28,64900.0,23.2966,23.3296,23.2389,23.3131,64900.0
2008-08-05 14:40:00,28.29,28.4,28.23,28.4,71800.0,23.3214,23.412,23.2719,23.412,71800.0
2008-08-05 14:45:00,28.4,28.47,28.34,28.35,60000.0,23.412,23.4697,23.3626,23.3708,60000.0
2008-08-05 14:50:00,28.35,28.45,28.32,28.37,61600.0,23.3708,23.4532,23.3461,23.3873,61600.0
2008-08-05 14:55:00,28.37,28.45,28.33,28.37,48000.0,23.3873,23.4532,23.3543,23.3873,48000.0
2008-08-05 15:00:00,28.38,28.55,28.35,28.43,103600.0,23.3955,23.5357,23.3708,23.4368,103600.0
2008-08-05 15:05:00,28.44,28.55,28.35,28.53,98900.0,23.445,23.5357,23.3708,23.5192,98900.0
2008-08-05 15:10:00,28.55,28.68,28.5,28.66,93100.0,23.5357,23.6429,23.4945,23.6264,93100.0
2008-08-05 15:15:00,28.66,28.71,28.54,28.6,68900.0,23.6264,23.6676,23.5274,23.5769,68900.0
2008-08-05 15:20:00,28.6,28.61,28.49,28.49,55000.0,23.5769,23.5851,23.4862,23.4862,55000.0
2008-08-05 15:25:00,28.48,28.57,28.41,28.52,58800.0,23.478,23.5522,23.4203,23.511,58800.0
2008-08-05 15:30:00,28.51,28.61,28.45,28.48,47900.0,23.5027,23.5851,23.4532,23.478,47900.0
2008-08-05 15:35:00,28.48,28.65,28.41,28.64,91400.0,23.478,23.6181,23.4203,23.6099,91400.0
2008-08-05 15:40:00,28.62,28.77,28.62,28.76,78800.0,23.5934,23.717,23.5934,23.7088,78800.0
2008-08-05 15:45:00,28.74,28.97,28.67,28.9,151500.0,23.6923,23.8819,23.6346,23.8242,151500.0
2008-08-05 15:50:00,28.87,28.9,28.79,28.85,115400.0,23.7995,23.8242,23.7335,23.783,115400.0
2008-08-05 15:55:00,28.85,29.05,28.66,28.99,264100.0,23.783,23.9479,23.6264,23.8984,264100.0
2008-08-06 09:30:00,28.2,28.3,28.05,28.13,45800.0,23.2472,23.3296,23.1235,23.1895,45800.0
2008-08-06 09:35:00,28.07,28.07,27.72,27.86,56600.0,23.14,23.14,22.8515,22.9669,56600.0
2008-08-06 09:40:00,27.83,27.96,27.82,27.9,37800.0,22.9421,23.0493,22.9339,22.9998,37800.0
2008-08-06 09:45:00,27.9,27.91,27.74,27.75,40000.0,22.9998,23.0081,22.8679,22.8762,40000.0
2008-08-06 09:50:00,27.75,27.76,27.54,27.55,65700.0,22.8762,22.8844,22.7031,22.7113,65700.0
2008-08-06 09:55:00,27.57,27.66,27.5,27.61,59600.0,22.7278,22.802,22.6701,22.7608,59600.0
2008-08-06 10:00:00,27.62,27.78,27.58,27.7,61500.0,22.769,22.9009,22.7361,22.835,61500.0
2008-08-06 10:05:00,27.73,27.77,27.6,27.6,61000.0,22.8597,22.8927,22.7525,22.7525,61000.0
2008-08-06 10:10:00,27.6,27.69,27.43,27.44,31000.0,22.7525,22.8267,22.6124,22.6206,31000.0
2008-08-06 10:15:00,27.44,27.53,27.4,27.51,31400.0,22.6206,22.6948,22.5877,22.6783,31400.0
2008-08-06 10:20:00,27.5,27.55,27.38,27.53,38200.0,22.6701,22.7113,22.5712,22.6948,38200.0
2008-08-06 10:25:00,27.54,27.61,27.51,27.58,36700.0,22.7031,22.7608,22.6783,22.7361,36700.0
2008-08-06 10:30:00,27.57,27.69,27.52,27.61,54200.0,22.7278,22.8267,22.6866,22.7608,54200.0
2008-08-06 10:35:00,27.62,28.06,27.56,27.9,143900.0,22.769,23.1317,22.7196,22.9998,143900.0
2008-08-06 10:40:00,27.9,27.91,27.58,27.63,35800.0,22.9998,23.0081,22.7361,22.7773,35800.0
2008-08-06 10:45:00,27.61,27.85,27.56,27.82,23100.0,22.7608,22.9586,22.7196,22.9339,23100.0
2008-08-06 10:50:00,27.77,27.81,27.58,27.58,58000.0,22.8927,22.9257,22.7361,22.7361,58000.0
2008-08-06 10:55:00,27.58,27.67,27.57,27.6,29700.0,22.7361,22.8102,22.7278,22.7525,29700.0
2008-08-06 11:00:00,27.59,27.63,27.52,27.57,20300.0,22.7443,22.7773,22.6866,22.7278,20300.0
2008-08-06 11:05:00,27.6,27.76,27.6,27.7,14300.0,22.7525,22.8844,22.7525,22.835,14300.0
2008-08-06 11:10:00,27.71,27.81,27.66,27.8,21200.0,22.8432,22.9257,22.802,22.9174,21200.0
2008-08-06 11:15:00,27.81,27.87,27.73,27.74,26400.0,22.9257,22.9751,22.8597,22.8679,26400.0
2008-08-06 11:20:00,27.74,27.91,27.72,27.79,25800.0,22.8679,23.0081,22.8515,22.9092,25800.0
2008-08-06 11:25:00,27.79,27.88,27.79,27.85,54300.0,22.9092,22.9834,22.9092,22.9586,54300.0
2008-08-06 11:30:00,27.84,28.22,27.84,28.18,80800.0,22.9504,23.2636,22.9504,23.2307,80800.0
2008-08-06 11:35:00,28.18,28.3,28.17,28.3,84100.0,23.2307,23.3296,23.2224,23.3296,84100.0
2008-08-06 11:40:00,28.3,28.3,28.12,28.18,87600.0,23.3296,23.3296,23.1812,23.2307,87600.0
2008-08-06 11:45:00,28.18,28.28,28.09,28.17,74200.0,23.2307,23.3131,23.1565,23.2224,74200.0
2008-08-06 11:50:00,28.17,28.25,28.14,28.22,53500.0,23.2224,23.2884,23.1977,23.2636,53500.0
2008-08-06 11:55:00,28.2,28.25,28.18,28.23,27600.0,23.2472,23.2884,23.2307,23.2719,27600.0
2008-08-06 12:00:00,28.23,28.38,28.19,28.37,87100.0,23.2719,23.3955,23.2389,23.3873,87100.0
2008-08-06 12:05:00,28.34,28.39,28.31,28.35,48900.0,23.3626,23.4038,23.3378,23.3708,48900.0
2008-08-06 12:10:00,28.35,28.37,28.19,28.22,46500.0,23.3708,23.3873,23.2389,23.2636,46500.0
2008-08-06 12:15:00,28.2,28.2,28.0,28.02,26300.0,23.2472,23.2472,23.0823,23.0988,26300.0
2008-08-06 12:20:00,28.02,28.24,28.02,28.23,23300.0,23.0988,23.2801,23.0988,23.2719,23300.0
2008-08-06 12:25:00,28.22,28.29,28.22,28.25,14700.0,23.2636,23.3214,23.2636,23.2884,14700.0
2008-08-06 12:30:00,28.27,28.28,28.1,28.16,16700.0,23.3049,23.3131,23.1647,23.2142,16700.0
2008-08-06 12:35:00,28.15,28.19,28.08,28.18,17200.0,23.2059,23.2389,23.1482,23.2307,17200.0
2008-08-06 12:40:00,28.16,28.32,28.16,28.27,25900.0,23.2142,23.3461,23.2142,23.3049,25900.0
2008-08-06 12:45:00,28.27,28.3,28.08,28.11,36500.0,23.3049,23.3296,23.1482,23.173,36500.0
2008-08-06 12:50:00,28.1,28.18,28.06,28.11,46700.0,23.1647,23.2307,23.1317,23.173,46700.0
2008-08-06 12:55:00,28.11,28.16,27.99,28.14,32100.0,23.173,23.2142,23.074,23.1977,32100.0
2008-08-06 13:00:00,28.12,28.22,28.09,28.1,73000.0,23.1812,23.2636,23.1565,23.1647,73000.0
2008-08-06 13:05:00,28.1,28.17,28.06,28.15,15400.0,23.1647,23.2224,23.1317,23.2059,15400.0
2008-08-06 13:10:00,28.13,28.14,28.07,28.11,14400.0,23.1895,23.1977,23.14,23.173,14400.0
2008-08-06 13:15:00,28.11,28.18,28.1,28.15,19600.0,23.173,23.2307,23.1647,23.2059,19600.0
2008-08-06 13:20:00,28.15,28.27,28.07,28.13,26100.0,23.2059,23.3049,23.14,23.1895,26100.0
2008-08-06 13:25:00,28.16,28.24,28.16,28.18,10800.0,23.2142,23.2801,23.2142,23.2307,10800.0
2008-08-06 13:30:00,28.19,28.25,28.19,28.2,24200.0,23.2389,23.2884,23.2389,23.2472,24200.0
2008-08-06 13:35:00,28.2,28.25,28.16,28.2,22800.0,23.2472,23.2884,23.2142,23.2472,22800.0
2008-08-06 13:40:00,28.19,28.24,28.18,28.21,19500.0,23.2389,23.2801,23.2307,23.2554,19500.0
2008-08-06 13:45:00,28.21,28.23,28.15,28.16,32700.0,23.2554,23.2719,23.2059,23.2142,32700.0
2008-08-06 13:50:00,28.17,28.2,28.01,28.01,63000.0,23.2224,23.2472,23.0905,23.0905,63000.0
2008-08-06 13:55:00,28.01,28.22,27.99,28.21,41100.0,23.0905,23.2636,23.074,23.2554,41100.0
2008-08-06 14:00:00,28.22,28.22,28.06,28.16,46300.0,23.2636,23.2636,23.1317,23.2142,46300.0
2008-08-06 14:05:00,28.17,28.2,28.04,28.08,30400.0,23.2224,23.2472,23.1153,23.1482,30400.0
2008-08-06 14:10:00,28.08,28.17,28.04,28.08,21600.0,23.1482,23.2224,23.1153,23.1482,21600.0
2008-08-06 14:15:00,28.1,28.28,28.1,28.12,46700.0,23.1647,23.3131,23.1647,23.1812,46700.0
2008-08-06 14:20:00,28.13,28.24,28.13,28.19,25000.0,23.1895,23.2801,23.1895,23.2389,25000.0
2008-08-06 14:25:00,28.19,28.23,28.15,28.17,21300.0,23.2389,23.2719,23.2059,23.2224,21300.0
2008-08-06 14:30:00,28.17,28.25,28.13,28.24,29700.0,23.2224,23.2884,23.1895,23.2801,29700.0
2008-08-06 14:35:00,28.23,28.23,28.09,28.12,19900.0,23.2719,23.2719,23.1565,23.1812,19900.0
2008-08-06 14:40:00,28.11,28.26,28.11,28.22,18700.0,23.173,23.2966,23.173,23.2636,18700.0
2008-08-06 14:45:00,28.21,28.35,28.21,28.34,47600.0,23.2554,23.3708,23.2554,23.3626,47600.0
2008-08-06 14:50:00,28.35,28.39,28.32,28.39,84400.0,23.3708,23.4038,23.3461,23.4038,84400.0
2008-08-06 14:55:00,28.39,28.45,28.37,28.45,46800.0,23.4038,23.4532,23.3873,23.4532,46800.0
2008-08-06 15:00:00,28.44,28.49,28.44,28.47,56800.0,23.445,23.4862,23.445,23.4697,56800.0
2008-08-06 15:05:00,28.47,28.47,28.36,28.44,33900.0,23.4697,23.4697,23.3791,23.445,33900.0
2008-08-06 15:10:00,28.42,28.52,28.36,28.5,55800.0,23.4285,23.511,23.3791,23.4945,55800.0
2008-08-06 15:15:00,28.48,28.49,28.36,28.45,23900.0,23.478,23.4862,23.3791,23.4532,23900.0
2008-08-06 15:20:00,28.41,28.53,28.3,28.3,31900.0,23.4203,23.5192,23.3296,23.3296,31900.0
2008-08-06 15:25:00,28.29,28.33,28.24,28.24,22200.0,23.3214,23.3543,23.2801,23.2801,22200.0
2008-08-06 15:30:00,28.24,28.3,28.19,28.24,33900.0,23.2801,23.3296,23.2389,23.2801,33900.0
2008-08-06 15:35:00,28.24,28.32,28.2,28.25,42800.0,23.2801,23.3461,23.2472,23.2884,42800.0
2008-08-06 15:40:00,28.25,28.33,28.17,28.19,31700.0,23.2884,23.3543,23.2224,23.2389,31700.0
2008-08-06 15:45:00,28.18,28.32,28.18,28.26,47400.0,23.2307,23.3461,23.2307,23.2966,47400.0
2008-08-06 15:50:00,28.26,28.35,28.21,28.3,52600.0,23.2966,23.3708,23.2554,23.3296,52600.0
2008-08-06 15:55:00,28.3,28.34,28.25,28.31,38000.0,23.3296,23.3626,23.2884,23.3378,38000.0
2008-08-07 09:30:00,27.5,27.5,27.2,27.27,78600.0,22.6701,22.6701,22.4228,22.4805,78600.0
2008-08-07 09:35:00,27.27,27.37,27.16,27.34,49000.0,22.4805,22.5629,22.3898,22.5382,49000.0
2008-08-07 09:40:00,27.34,27.61,27.34,27.58,31300.0,22.5382,22.7608,22.5382,22.7361,31300.0
2008-08-07 09:45:00,27.58,27.61,27.49,27.6,46400.0,22.7361,22.7608,22.6619,22.7525,46400.0
2008-08-07 09:50:00,27.59,27.69,27.5,27.63,31600.0,22.7443,22.8267,22.6701,22.7773,31600.0
2008-08-07 09:55:00,27.64,27.64,27.58,27.63,12800.0,22.7855,22.7855,22.7361,22.7773,12800.0
2008-08-07 10:00:00,27.65,27.73,27.62,27.7,18800.0,22.7938,22.8597,22.769,22.835,18800.0
2008-08-07 10:05:00,27.7,27.84,27.7,27.8,50600.0,22.835,22.9504,22.835,22.9174,50600.0
2008-08-07 10:10:00,27.8,27.8,27.62,27.63,72700.0,22.9174,22.9174,22.769,22.7773,72700.0
2008-08-07 10:15:00,27.64,27.89,27.63,27.86,41500.0,22.7855,22.9916,22.7773,22.9669,41500.0
2008-08-07 10:20:00,27.88,28.03,27.8,27.9,203900.0,22.9834,23.107,22.9174,22.9998,203900.0
2008-08-07 10:25:00,27.9,27.9,27.74,27.82,33700.0,22.9998,22.9998,22.8679,22.9339,33700.0
2008-08-07 10:30:00,27.79,27.85,27.69,27.85,24500.0,22.9092,22.9586,22.8267,22.9586,24500.0
2008-08-07 10:35:00,27.85,27.88,27.47,27.58,62900.0,22.9586,22.9834,22.6454,22.7361,62900.0
2008-08-07 10:40:00,27.58,27.64,27.38,27.63,34000.0,22.7361,22.7855,22.5712,22.7773,34000.0
2008-08-07 10:45:00,27.63,27.68,27.52,27.54,17000.0,22.7773,22.8185,22.6866,22.7031,17000.0
2008-08-07 10:50:00,27.55,27.58,27.49,27.49,15900.0,22.7113,22.7361,22.6619,22.6619,15900.0
2008-08-07 10:55:00,27.5,27.6,27.47,27.59,15100.0,22.6701,22.7525,22.6454,22.7443,15100.0
2008-08-07 11:00:00,27.6,27.67,27.48,27.49,13200.0,22.7525,22.8102,22.6536,22.6619,13200.0
2008-08-07 11:05:00,27.51,27.64,27.48,27.64,17100.0,22.6783,22.7855,22.6536,22.7855,17100.0
2008-08-07 11:10:00,27.62,27.64,27.48,27.56,28600.0,22.769,22.7855,22.6536,22.7196,28600.0
2008-08-07 11:15:00,27.52,27.59,27.47,27.5,26800.0,22.6866,22.7443,22.6454,22.6701,26800.0
2008-08-07 11:20:00,27.5,27.5,27.28,27.31,22600.0,22.6701,22.6701,22.4887,22.5135,22600.0
2008-08-07 11:25:00,27.34,27.46,27.32,27.43,11000.0,22.5382,22.6371,22.5217,22.6124,11000.0
2008-08-07 11:30:00,27.42,27.44,27.34,27.4,10100.0,22.6042,22.6206,22.5382,22.5877,10100.0
2008-08-07 11:35:00,27.39,27.4,27.23,27.23,15600.0,22.5794,22.5877,22.4475,22.4475,15600.0
2008-08-07 11:40:00,27.22,27.34,27.2,27.32,12500.0,22.4393,22.5382,22.4228,22.5217,12500.0
2008-08-07 11:45:00,27.3,27.44,27.3,27.38,11500.0,22.5052,22.6206,22.5052,22.5712,11500.0
2008-08-07 11:50:00,27.38,27.42,27.26,27.31,11600.0,22.5712,22.6042,22.4723,22.5135,11600.0
2008-08-07 11:55:00,27.29,27.3,27.15,27.18,16000.0,22.497,22.5052,22.3816,22.4063,16000.0
2008-08-07 12:00:00,27.18,27.18,27.07,27.1,19800.0,22.4063,22.4063,22.3156,22.3404,19800.0
2008-08-07 12:05:00,27.11,27.16,26.99,27.01,25500.0,22.3486,22.3898,22.2497,22.2662,25500.0
2008-08-07 12:10:00,27.02,27.14,27.0,27.12,23300.0,22.2744,22.3733,22.2579,22.3568,23300.0
2008-08-07 12:15:00,27.12,27.22,27.11,27.16,19500.0,22.3568,22.4393,22.3486,22.3898,19500.0
2008-08-07 12:20:00,27.16,27.17,27.03,27.05,16500.0,22.3898,22.3981,22.2826,22.2991,16500.0
2008-08-07 12:25:00,27.03,27.08,27.03,27.08,17000.0,22.2826,22.3239,22.2826,22.3239,17000.0
2008-08-07 12:30:00,27.08,27.16,27.02,27.15,62400.0,22.3239,22.3898,22.2744,22.3816,62400.0
2008-08-07 12:35:00,27.15,27.19,27.12,27.13,58500.0,22.3816,22.4145,22.3568,22.3651,58500.0
2008-08-07 12:40:00,27.12,27.3,27.11,27.19,70100.0,22.3568,22.5052,22.3486,22.4145,70100.0
2008-08-07 12:45:00,27.15,27.45,27.13,27.41,53400.0,22.3816,22.6289,22.3651,22.5959,53400.0
2008-08-07 12:50:00,27.4,27.48,27.27,27.44,27100.0,22.5877,22.6536,22.4805,22.6206,27100.0
2008-08-07 12:55:00,27.46,27.46,27.33,27.4,16100.0,22.6371,22.6371,22.53,22.5877,16100.0
2008-08-07 13:00:00,27.4,27.4,27.29,27.36,27200.0,22.5877,22.5877,22.497,22.5547,27200.0
2008-08-07 13:05:00,27.33,27.4,27.32,27.32,26800.0,22.53,22.5877,22.5217,22.5217,26800.0
2008-08-07 13:10:00,27.32,27.43,27.3,27.43,21900.0,22.5217,22.6124,22.5052,22.6124,21900.0
2008-08-07 13:15:00,27.43,27.47,27.35,27.36,12200.0,22.6124,22.6454,22.5464,22.5547,12200.0
2008-08-07 13:20:00,27.35,27.42,27.34,27.42,12600.0,22.5464,22.6042,22.5382,22.6042,12600.0
2008-08-07 13:25:00,27.4,27.52,27.31,27.52,13300.0,22.5877,22.6866,22.5135,22.6866,13300.0
2008-08-07 13:30:00,27.52,27.54,27.44,27.44,10800.0,22.6866,22.7031,22.6206,22.6206,10800.0
2008-08-07 13:35:00,27.44,27.53,27.42,27.48,23100.0,22.6206,22.6948,22.6042,22.6536,23100.0
2008-08-07 13:40:00,27.48,27.55,27.47,27.5,15300.0,22.6536,22.7113,22.6454,22.6701,15300.0
2008-08-07 13:45:00,27.51,27.55,27.41,27.45,18100.0,22.6783,22.7113,22.5959,22.6289,18100.0
2008-08-07 13:50:00,27.44,27.52,27.42,27.44,17700.0,22.6206,22.6866,22.6042,22.6206,17700.0
2008-08-07 13:55:00,27.44,27.47,27.37,27.41,29500.0,22.6206,22.6454,22.5629,22.5959,29500.0
2008-08-07 14:00:00,27.41,27.52,27.4,27.42,18100.0,22.5959,22.6866,22.5877,22.6042,18100.0
2008-08-07 14:05:00,27.42,27.44,27.36,27.41,28100.0,22.6042,22.6206,22.5547,22.5959,28100.0
2008-08-07 14:10:00,27.4,27.53,27.4,27.52,19900.0,22.5877,22.6948,22.5877,22.6866,19900.0
2008-08-07 14:15:00,27.52,27.52,27.4,27.42,19100.0,22.6866,22.6866,22.5877,22.6042,19100.0
2008-08-07 14:20:00,27.44,27.47,27.38,27.41,18900.0,22.6206,22.6454,22.5712,22.5959,18900.0
2008-08-07 14:25:00,27.41,27.48,27.38,27.45,26000.0,22.5959,22.6536,22.5712,22.6289,26000.0
2008-08-07 14:30:00,27.46,27.52,27.43,27.47,17600.0,22.6371,22.6866,22.6124,22.6454,17600.0
2008-08-07 14:35:00,27.46,27.49,27.38,27.43,33200.0,22.6371,22.6619,22.5712,22.6124,33200.0
2008-08-07 14:40:00,27.42,27.43,27.36,27.38,17100.0,22.6042,22.6124,22.5547,22.5712,17100.0
2008-08-07 14:45:00,27.37,27.43,27.32,27.4,33000.0,22.5629,22.6124,22.5217,22.5877,33000.0
2008-08-07 14:50:00,27.39,27.4,27.32,27.39,14600.0,22.5794,22.5877,22.5217,22.5794,14600.0
2008-08-07 14:55:00,27.4,27.4,27.28,27.33,31400.0,22.5877,22.5877,22.4887,22.53,31400.0
2008-08-07 15:00:00,27.34,27.45,27.33,27.35,48700.0,22.5382,22.6289,22.53,22.5464,48700.0
2008-08-07 15:05:00,27.35,27.42,27.3,27.34,54900.0,22.5464,22.6042,22.5052,22.5382,54900.0
2008-08-07 15:10:00,27.32,27.41,27.23,27.28,123400.0,22.5217,22.5959,22.4475,22.4887,123400.0
2008-08-07 15:15:00,27.28,27.39,27.27,27.29,77700.0,22.4887,22.5794,22.4805,22.497,77700.0
2008-08-07 15:20:00,27.29,27.29,27.17,27.28,23100.0,22.497,22.497,22.3981,22.4887,23100.0
2008-08-07 15:25:00,27.29,27.32,27.25,27.28,37700.0,22.497,22.5217,22.464,22.4887,37700.0
2008-08-07 15:30:00,27.26,27.27,27.07,27.07,31900.0,22.4723,22.4805,22.3156,22.3156,31900.0
2008-08-07 15:35:00,27.07,27.12,27.04,27.05,53400.0,22.3156,22.3568,22.2909,22.2991,53400.0
2008-08-07 15:40:00,27.07,27.12,27.03,27.1,45800.0,22.3156,22.3568,22.2826,22.3404,45800.0
2008-08-07 15:45:00,27.1,27.13,27.05,27.12,53900.0,22.3404,22.3651,22.2991,22.3568,53900.0
2008-08-07 15:50:00,27.12,27.17,27.07,27.16,68900.0,22.3568,22.3981,22.3156,22.3898,68900.0
2008-08-07 15:55:00,27.16,27.16,27.1,27.11,61600.0,22.3898,22.3898,22.3404,22.3486,61600.0
2008-08-08 09:30:00,27.41,27.48,27.25,27.48,31400.0,22.5959,22.6536,22.464,22.6536,31400.0
2008-08-08 09:35:00,27.44,27.65,27.35,27.65,32200.0,22.6206,22.7938,22.5464,22.7938,32200.0
2008-08-08 09:40:00,27.65,27.7,27.25,27.39,45900.0,22.7938,22.835,22.464,22.5794,45900.0
2008-08-08 09:45:00,27.38,27.64,27.38,27.64,26800.0,22.5712,22.7855,22.5712,22.7855,26800.0
2008-08-08 09:50:00,27.65,27.77,27.51,27.77,38200.0,22.7938,22.8927,22.6783,22.8927,38200.0
2008-08-08 09:55:00,27.75,27.78,27.64,27.64,48100.0,22.8762,22.9009,22.7855,22.7855,48100.0
2008-08-08 10:00:00,27.65,27.79,27.59,27.78,53000.0,22.7938,22.9092,22.7443,22.9009,53000.0
2008-08-08 10:05:00,27.76,28.09,27.71,28.07,134700.0,22.8844,23.1565,22.8432,23.14,134700.0
2008-08-08 10:10:00,28.09,28.11,27.99,28.05,49300.0,23.1565,23.173,23.074,23.1235,49300.0
2008-08-08 10:15:00,28.05,28.2,28.05,28.15,80700.0,23.1235,23.2472,23.1235,23.2059,80700.0
2008-08-08 10:20:00,28.2,28.22,28.1,28.1,68100.0,23.2472,23.2636,23.1647,23.1647,68100.0
2008-08-08 10:25:00,28.11,28.18,28.09,28.17,35300.0,23.173,23.2307,23.1565,23.2224,35300.0
2008-08-08 10:30:00,28.19,28.22,28.13,28.21,22600.0,23.2389,23.2636,23.1895,23.2554,22600.0
2008-08-08 10:35:00,28.21,28.22,28.05,28.15,42100.0,23.2554,23.2636,23.1235,23.2059,42100.0
2008-08-08 10:40:00,28.15,28.18,28.14,28.16,38400.0,23.2059,23.2307,23.1977,23.2142,38400.0
2008-08-08 10:45:00,28.16,28.21,28.14,28.21,24600.0,23.2142,23.2554,23.1977,23.2554,24600.0
2008-08-08 10:50:00,28.2,28.2,28.11,28.2,37800.0,23.2472,23.2472,23.173,23.2472,37800.0
2008-08-08 10:55:00,28.2,28.2,28.05,28.19,47900.0,23.2472,23.2472,23.1235,23.2389,47900.0
2008-08-08 11:00:00,28.18,28.2,28.15,28.2,31800.0,23.2307,23.2472,23.2059,23.2472,31800.0
2008-08-08 11:05:00,28.2,28.37,28.18,28.35,77000.0,23.2472,23.3873,23.2307,23.3708,77000.0
2008-08-08 11:10:00,28.34,28.65,28.33,28.57,50800.0,23.3626,23.6181,23.3543,23.5522,50800.0
2008-08-08 11:15:00,28.58,28.63,28.39,28.51,40600.0,23.5604,23.6016,23.4038,23.5027,40600.0
2008-08-08 11:20:00,28.51,28.56,28.47,28.5,17000.0,23.5027,23.5439,23.4697,23.4945,17000.0
2008-08-08 11:25:00,28.51,28.63,28.5,28.5,36400.0,23.5027,23.6016,23.4945,23.4945,36400.0
2008-08-08 11:30:00,28.5,28.71,28.5,28.71,27900.0,23.4945,23.6676,23.4945,23.6676,27900.0
2008-08-08 11:35:00,28.71,28.82,28.58,28.8,84800.0,23.6676,23.7583,23.5604,23.7418,84800.0
2008-08-08 11:40:00,28.79,28.87,28.72,28.85,37800.0,23.7335,23.7995,23.6758,23.783,37800.0
2008-08-08 11:45:00,28.85,29.0,28.84,28.97,45500.0,23.783,23.9067,23.7748,23.8819,45500.0
2008-08-08 11:50:00,28.97,28.97,28.84,28.94,25200.0,23.8819,23.8819,23.7748,23.8572,25200.0
2008-08-08 11:55:00,28.94,28.98,28.81,28.81,18100.0,23.8572,23.8902,23.75,23.75,18100.0
2008-08-08 12:00:00,28.81,28.93,28.69,28.73,22000.0,23.75,23.8489,23.6511,23.6841,22000.0
2008-08-08 12:05:00,28.73,28.73,28.62,28.69,23600.0,23.6841,23.6841,23.5934,23.6511,23600.0
2008-08-08 12:10:00,28.7,28.81,28.7,28.8,22200.0,23.6593,23.75,23.6593,23.7418,22200.0
2008-08-08 12:15:00,28.81,28.89,28.74,28.86,35500.0,23.75,23.816,23.6923,23.7912,35500.0
2008-08-08 12:20:00,28.86,28.86,28.74,28.8,15500.0,23.7912,23.7912,23.6923,23.7418,15500.0
2008-08-08 12:25:00,28.78,28.8,28.66,28.66,17600.0,23.7253,23.7418,23.6264,23.6264,17600.0
2008-08-08 12:30:00,28.66,28.77,28.62,28.76,29800.0,23.6264,23.717,23.5934,23.7088,29800.0
2008-08-08 12:35:00,28.75,28.78,28.69,28.75,27300.0,23.7006,23.7253,23.6511,23.7006,27300.0
2008-08-08 12:40:00,28.75,28.75,28.69,28.69,30700.0,23.7006,23.7006,23.6511,23.6511,30700.0
2008-08-08 12:45:00,28.68,28.77,28.68,28.77,14400.0,23.6429,23.717,23.6429,23.717,14400.0
2008-08-08 12:50:00,28.77,28.8,28.75,28.77,12600.0,23.717,23.7418,23.7006,23.717,12600.0
2008-08-08 12:55:00,28.76,28.78,28.7,28.7,11700.0,23.7088,23.7253,23.6593,23.6593,11700.0
2008-08-08 13:00:00,28.7,28.78,28.67,28.75,12300.0,23.6593,23.7253,23.6346,23.7006,12300.0
2008-08-08 13:05:00,28.75,28.77,28.7,28.71,6400.0,23.7006,23.717,23.6593,23.6676,6400.0
2008-08-08 13:10:00,28.7,28.7,28.65,28.65,9200.0,23.6593,23.6593,23.6181,23.6181,9200.0
2008-08-08 13:15:00,28.68,28.7,28.66,28.69,3800.0,23.6429,23.6593,23.6264,23.6511,3800.0
2008-08-08 13:20:00,28.69,28.72,28.64,28.69,7800.0,23.6511,23.6758,23.6099,23.6511,7800.0
2008-08-08 13:25:00,28.67,28.73,28.67,28.7,11300.0,23.6346,23.6841,23.6346,23.6593,11300.0
2008-08-08 13:30:00,28.7,28.83,28.7,28.83,16700.0,23.6593,23.7665,23.6593,23.7665,16700.0
2008-08-08 13:35:00,28.82,28.85,28.78,28.82,11600.0,23.7583,23.783,23.7253,23.7583,11600.0
2008-08-08 13:40:00,28.82,28.89,28.81,28.83,8600.0,23.7583,23.816,23.75,23.7665,8600.0
2008-08-08 13:45:00,28.83,28.9,28.78,28.83,16600.0,23.7665,23.8242,23.7253,23.7665,16600.0
2008-08-08 13:50:00,28.84,28.84,28.79,28.8,17800.0,23.7748,23.7748,23.7335,23.7418,17800.0
2008-08-08 13:55:00,28.82,28.92,28.81,28.84,21200.0,23.7583,23.8407,23.75,23.7748,21200.0
2008-08-08 14:00:00,28.83,28.86,28.75,28.82,12000.0,23.7665,23.7912,23.7006,23.7583,12000.0
2008-08-08 14:05:00,28.82,28.85,28.78,28.84,13500.0,23.7583,23.783,23.7253,23.7748,13500.0
2008-08-08 14:10:00,28.85,28.85,28.8,28.84,21600.0,23.783,23.783,23.7418,23.7748,21600.0
2008-08-08 14:15:00,28.84,28.85,28.77,28.85,21700.0,23.7748,23.783,23.717,23.783,21700.0
2008-08-08 14:20:00,28.85,28.94,28.85,28.85,33600.0,23.783,23.8572,23.783,23.783,33600.0
2008-08-08 14:25:00,28.84,28.89,28.84,28.89,20700.0,23.7748,23.816,23.7748,23.816,20700.0
2008-08-08 14:30:00,28.89,28.91,28.88,28.91,21200.0,23.816,23.8325,23.8077,23.8325,21200.0
2008-08-08 14:35:00,28.9,28.91,28.88,28.89,16000.0,23.8242,23.8325,23.8077,23.816,16000.0
2008-08-08 14:40:00,28.89,28.97,28.89,28.93,16000.0,23.816,23.8819,23.816,23.8489,16000.0
2008-08-08 14:45:00,28.94,29.08,28.93,29.02,51600.0,23.8572,23.9726,23.8489,23.9231,51600.0
2008-08-08 14:50:00,29.03,29.08,28.98,29.08,19600.0,23.9314,23.9726,23.8902,23.9726,19600.0
2008-08-08 14:55:00,29.08,29.1,29.04,29.07,14100.0,23.9726,23.9891,23.9396,23.9644,14100.0
2008-08-08 15:00:00,29.08,29.11,28.99,29.01,26400.0,23.9726,23.9973,23.8984,23.9149,26400.0
2008-08-08 15:05:00,29.01,29.06,29.0,29.04,23000.0,23.9149,23.9561,23.9067,23.9396,23000.0
2008-08-08 15:10:00,29.02,29.1,29.0,29.08,21200.0,23.9231,23.9891,23.9067,23.9726,21200.0
2008-08-08 15:15:00,29.06,29.07,28.95,29.02,43600.0,23.9561,23.9644,23.8654,23.9231,43600.0
2008-08-08 15:20:00,29.0,29.06,28.96,29.0,41100.0,23.9067,23.9561,23.8737,23.9067,41100.0
2008-08-08 15:25:00,29.0,29.05,28.99,29.04,29800.0,23.9067,23.9479,23.8984,23.9396,29800.0
2008-08-08 15:30:00,29.04,29.04,28.99,29.03,54400.0,23.9396,23.9396,23.8984,23.9314,54400.0
2008-08-08 15:35:00,29.02,29.05,28.98,29.04,50000.0,23.9231,23.9479,23.8902,23.9396,50000.0
2008-08-08 15:40:00,29.04,29.06,28.98,29.01,62600.0,23.9396,23.9561,23.8902,23.9149,62600.0
2008-08-08 15:45:00,29.01,29.03,28.93,28.97,56600.0,23.9149,23.9314,23.8489,23.8819,56600.0
2008-08-08 15:50:00,28.97,29.0,28.83,28.83,118500.0,23.8819,23.9067,23.7665,23.7665,118500.0
2008-08-08 15:55:00,28.82,29.06,28.68,29.04,283600.0,23.7583,23.9561,23.6429,23.9396,283600.0
2008-08-11 09:30:00,28.38,28.69,28.38,28.6,91400.0,23.3955,23.6511,23.3955,23.5769,91400.0
2008-08-11 09:35:00,28.59,28.69,28.55,28.62,24200.0,23.5687,23.6511,23.5357,23.5934,24200.0
2008-08-11 09:40:00,28.62,28.73,28.54,28.65,69900.0,23.5934,23.6841,23.5274,23.6181,69900.0
2008-08-11 09:45:00,28.65,28.68,28.47,28.49,62500.0,23.6181,23.6429,23.4697,23.4862,62500.0
2008-08-11 09:50:00,28.49,28.66,28.37,28.6,56600.0,23.4862,23.6264,23.3873,23.5769,56600.0
2008-08-11 09:55:00,28.62,28.73,28.61,28.66,46400.0,23.5934,23.6841,23.5851,23.6264,46400.0
2008-08-11 10:00:00,28.64,28.69,28.64,28.67,48300.0,23.6099,23.6511,23.6099,23.6346,48300.0
2008-08-11 10:05:00,28.67,28.78,28.65,28.7,33500.0,23.6346,23.7253,23.6181,23.6593,33500.0
2008-08-11 10:10:00,28.68,28.76,28.66,28.67,42500.0,23.6429,23.7088,23.6264,23.6346,42500.0
2008-08-11 10:15:00,28.66,28.72,28.64,28.72,68600.0,23.6264,23.6758,23.6099,23.6758,68600.0
2008-08-11 10:20:00,28.75,28.8,28.72,28.77,39900.0,23.7006,23.7418,23.6758,23.717,39900.0
2008-08-11 10:25:00,28.77,28.9,28.76,28.78,51700.0,23.717,23.8242,23.7088,23.7253,51700.0
2008-08-11 10:30:00,28.79,28.85,28.75,28.8,23100.0,23.7335,23.783,23.7006,23.7418,23100.0
2008-08-11 10:35:00,28.81,28.82,28.7,28.74,28300.0,23.75,23.7583,23.6593,23.6923,28300.0
2008-08-11 10:40:00,28.74,28.74,28.67,28.74,28500.0,23.6923,23.6923,23.6346,23.6923,28500.0
2008-08-11 10:45:00,28.74,28.88,28.74,28.87,25000.0,23.6923,23.8077,23.6923,23.7995,25000.0
2008-08-11 10:50:00,28.88,28.95,28.86,28.89,28300.0,23.8077,23.8654,23.7912,23.816,28300.0
2008-08-11 10:55:00,28.89,28.96,28.87,28.92,43000.0,23.816,23.8737,23.7995,23.8407,43000.0
2008-08-11 11:00:00,28.91,28.92,28.88,28.91,28800.0,23.8325,23.8407,23.8077,23.8325,28800.0
2008-08-11 11:05:00,28.91,28.95,28.9,28.93,42400.0,23.8325,23.8654,23.8242,23.8489,42400.0
2008-08-11 11:10:00,28.93,28.93,28.81,28.87,29900.0,23.8489,23.8489,23.75,23.7995,29900.0
2008-08-11 11:15:00,28.87,28.98,28.84,28.94,60700.0,23.7995,23.8902,23.7748,23.8572,60700.0
2008-08-11 11:20:00,28.93,29.02,28.87,29.02,33300.0,23.8489,23.9231,23.7995,23.9231,33300.0
2008-08-11 11:25:00,29.0,29.2,29.0,29.18,14400.0,23.9067,24.0715,23.9067,24.055,14400.0
2008-08-11 11:30:00,29.17,29.18,29.07,29.1,10100.0,24.0468,24.055,23.9644,23.9891,10100.0
2008-08-11 11:35:00,29.09,29.32,29.09,29.31,23600.0,23.9808,24.1704,23.9808,24.1622,23600.0
2008-08-11 11:40:00,29.3,29.41,29.26,29.38,39400.0,24.154,24.2446,24.121,24.2199,39400.0
2008-08-11 11:45:00,29.39,29.39,29.27,29.29,26000.0,24.2282,24.2282,24.1292,24.1457,26000.0
2008-08-11 11:50:00,29.29,29.33,29.22,29.33,27300.0,24.1457,24.1787,24.088,24.1787,27300.0
2008-08-11 11:55:00,29.33,29.35,29.3,29.3,23800.0,24.1787,24.1952,24.154,24.154,23800.0
2008-08-11 12:00:00,29.31,29.48,29.3,29.46,18600.0,24.1622,24.3023,24.154,24.2859,18600.0
2008-08-11 12:05:00,29.46,29.64,29.44,29.6,72300.0,24.2859,24.4342,24.2694,24.4013,72300.0
2008-08-11 12:10:00,29.61,29.71,29.6,29.71,42200.0,24.4095,24.492,24.4013,24.492,42200.0
2008-08-11 12:15:00,29.71,29.83,29.69,29.74,38700.0,24.492,24.5909,24.4755,24.5167,38700.0
2008-08-11 12:20:00,29.75,29.88,29.71,29.75,27400.0,24.5249,24.6321,24.492,24.5249,27400.0
2008-08-11 12:25:00,29.75,29.76,29.67,29.68,21200.0,24.5249,24.5332,24.459,24.4672,21200.0
2008-08-11 12:30:00,29.69,29.74,29.67,29.73,28600.0,24.4755,24.5167,24.459,24.5084,28600.0
2008-08-11 12:35:00,29.74,29.83,29.7,29.83,16400.0,24.5167,24.5909,24.4837,24.5909,16400.0
2008-08-11 12:40:00,29.84,29.91,29.8,29.91,31000.0,24.5991,24.6568,24.5661,24.6568,31000.0
2008-08-11 12:45:00,29.9,29.94,29.86,29.91,20400.0,24.6486,24.6816,24.6156,24.6568,20400.0
2008-08-11 12:50:00,29.92,29.97,29.89,29.92,39700.0,24.6651,24.7063,24.6403,24.6651,39700.0
2008-08-11 12:55:00,29.92,29.99,29.92,29.98,21000.0,24.6651,24.7228,24.6651,24.7145,21000.0
2008-08-11 13:00:00,29.97,29.98,29.88,29.91,14600.0,24.7063,24.7145,24.6321,24.6568,14600.0
2008-08-11 13:05:00,29.9,30.0,29.9,29.98,71200.0,24.6486,24.731,24.6486,24.7145,71200.0
2008-08-11 13:10:00,29.99,30.0,29.98,29.99,48500.0,24.7228,24.731,24.7145,24.7228,48500.0
2008-08-11 13:15:00,29.98,30.04,29.97,30.02,93700.0,24.7145,24.764,24.7063,24.7475,93700.0
2008-08-11 13:20:00,30.0,30.02,29.97,30.01,25300.0,24.731,24.7475,24.7063,24.7393,25300.0
2008-08-11 13:25:00,30.0,30.02,29.98,30.01,11200.0,24.731,24.7475,24.7145,24.7393,11200.0
2008-08-11 13:30:00,30.02,30.06,30.01,30.06,21100.0,24.7475,24.7805,24.7393,24.7805,21100.0
2008-08-11 13:35:00,30.06,30.2,30.06,30.09,47300.0,24.7805,24.8959,24.7805,24.8052,47300.0
2008-08-11 13:40:00,30.11,30.13,30.01,30.07,15300.0,24.8217,24.8382,24.7393,24.7887,15300.0
2008-08-11 13:45:00,30.09,30.33,30.09,30.33,27400.0,24.8052,25.0031,24.8052,25.0031,27400.0
2008-08-11 13:50:00,30.33,30.35,30.25,30.32,38700.0,25.0031,25.0195,24.9371,24.9948,38700.0
2008-08-11 13:55:00,30.32,30.34,30.2,30.2,46500.0,24.9948,25.0113,24.8959,24.8959,46500.0
2008-08-11 14:00:00,30.2,30.24,30.08,30.24,50400.0,24.8959,24.9289,24.797,24.9289,50400.0
2008-08-11 14:05:00,30.24,30.29,30.21,30.24,55200.0,24.9289,24.9701,24.9041,24.9289,55200.0
2008-08-11 14:10:00,30.25,30.25,30.06,30.11,38200.0,24.9371,24.9371,24.7805,24.8217,38200.0
2008-08-11 14:15:00,30.11,30.12,30.04,30.04,92100.0,24.8217,24.8299,24.764,24.764,92100.0
2008-08-11 14:20:00,30.04,30.07,29.93,30.02,117100.0,24.764,24.7887,24.6733,24.7475,117100.0
2008-08-11 14:25:00,30.02,30.06,29.99,30.04,91400.0,24.7475,24.7805,24.7228,24.764,91400.0
2008-08-11 14:30:00,30.04,30.05,29.99,30.0,36800.0,24.764,24.7722,24.7228,24.731,36800.0
2008-08-11 14:35:00,30.0,30.0,29.83,29.87,124500.0,24.731,24.731,24.5909,24.6239,124500.0
2008-08-11 14:40:00,29.87,29.95,29.73,29.75,57800.0,24.6239,24.6898,24.5084,24.5249,57800.0
2008-08-11 14:45:00,29.74,29.97,29.73,29.76,59500.0,24.5167,24.7063,24.5084,24.5332,59500.0
2008-08-11 14:50:00,29.76,29.85,29.48,29.58,89200.0,24.5332,24.6074,24.3023,24.3848,89200.0
2008-08-11 14:55:00,29.55,29.64,29.46,29.55,127100.0,24.3601,24.4342,24.2859,24.3601,127100.0
2008-08-11 15:00:00,29.55,29.6,29.44,29.58,138800.0,24.3601,24.4013,24.2694,24.3848,138800.0
2008-08-11 15:05:00,29.57,29.64,29.44,29.51,101300.0,24.3765,24.4342,24.2694,24.3271,101300.0
2008-08-11 15:10:00,29.51,29.53,29.34,29.43,58500.0,24.3271,24.3436,24.1869,24.2611,58500.0
2008-08-11 15:15:00,29.44,29.52,29.32,29.32,92800.0,24.2694,24.3353,24.1704,24.1704,92800.0
2008-08-11 15:20:00,29.34,29.51,29.29,29.3,71300.0,24.1869,24.3271,24.1457,24.154,71300.0
2008-08-11 15:25:00,29.29,29.41,29.25,29.28,58900.0,24.1457,24.2446,24.1127,24.1375,58900.0
2008-08-11 15:30:00,29.29,29.36,29.15,29.19,109600.0,24.1457,24.2034,24.0303,24.0633,109600.0
2008-08-11 15:35:00,29.19,29.4,29.18,29.4,62000.0,24.0633,24.2364,24.055,24.2364,62000.0
2008-08-11 15:40:00,29.4,29.52,29.39,29.39,101200.0,24.2364,24.3353,24.2282,24.2282,101200.0
2008-08-11 15:45:00,29.39,29.56,29.33,29.56,199500.0,24.2282,24.3683,24.1787,24.3683,199500.0
2008-08-11 15:50:00,29.57,29.69,29.48,29.62,114700.0,24.3765,24.4755,24.3023,24.4178,114700.0
2008-08-11 15:55:00,29.6,29.65,29.4,29.42,227400.0,24.4013,24.4425,24.2364,24.2529,227400.0
2008-08-12 09:30:00,28.84,28.92,28.74,28.89,160200.0,23.7748,23.8407,23.6923,23.816,160200.0
2008-08-12 09:35:00,28.9,29.15,28.89,29.0,95300.0,23.8242,24.0303,23.816,23.9067,95300.0
2008-08-12 09:40:00,28.97,29.3,28.95,29.3,42500.0,23.8819,24.154,23.8654,24.154,42500.0
2008-08-12 09:45:00,29.3,29.5,29.27,29.38,41000.0,24.154,24.3188,24.1292,24.2199,41000.0
2008-08-12 09:50:00,29.38,29.4,29.16,29.19,48900.0,24.2199,24.2364,24.0386,24.0633,48900.0
2008-08-12 09:55:00,29.2,29.47,29.2,29.44,50500.0,24.0715,24.2941,24.0715,24.2694,50500.0
2008-08-12 10:00:00,29.42,29.72,29.35,29.68,51600.0,24.2529,24.5002,24.1952,24.4672,51600.0
2008-08-12 10:05:00,29.7,29.82,29.5,29.5,83100.0,24.4837,24.5826,24.3188,24.3188,83100.0
2008-08-12 10:10:00,29.52,29.54,29.27,29.31,55300.0,24.3353,24.3518,24.1292,24.1622,55300.0
2008-08-12 10:15:00,29.32,29.39,29.15,29.3,77300.0,24.1704,24.2282,24.0303,24.154,77300.0
2008-08-12 10:20:00,29.3,29.36,29.0,29.14,87200.0,24.154,24.2034,23.9067,24.0221,87200.0
2008-08-12 10:25:00,29.19,29.28,29.01,29.01,35100.0,24.0633,24.1375,23.9149,23.9149,35100.0
2008-08-12 10:30:00,29.03,29.12,29.0,29.02,75100.0,23.9314,24.0056,23.9067,23.9231,75100.0
2008-08-12 10:35:00,29.01,29.18,28.87,28.89,64700.0,23.9149,24.055,23.7995,23.816,64700.0
2008-08-12 10:40:00,28.89,29.06,28.84,29.05,28600.0,23.816,23.9561,23.7748,23.9479,28600.0
2008-08-12 10:45:00,29.07,29.17,29.0,29.1,49500.0,23.9644,24.0468,23.9067,23.9891,49500.0
2008-08-12 10:50:00,29.1,29.12,29.0,29.01,25300.0,23.9891,24.0056,23.9067,23.9149,25300.0
2008-08-12 10:55:00,29.01,29.12,29.0,29.0,37000.0,23.9149,24.0056,23.9067,23.9067,37000.0
2008-08-12 11:00:00,29.02,29.08,28.98,29.01,34300.0,23.9231,23.9726,23.8902,23.9149,34300.0
2008-08-12 11:05:00,29.0,29.22,29.0,29.14,38900.0,23.9067,24.088,23.9067,24.0221,38900.0
2008-08-12 11:10:00,29.14,29.28,29.06,29.22,74400.0,24.0221,24.1375,23.9561,24.088,74400.0
2008-08-12 11:15:00,29.22,29.25,29.16,29.21,45000.0,24.088,24.1127,24.0386,24.0798,45000.0
2008-08-12 11:20:00,29.22,29.38,29.21,29.38,41200.0,24.088,24.2199,24.0798,24.2199,41200.0
2008-08-12 11:25:00,29.38,29.71,29.36,29.69,74600.0,24.2199,24.492,24.2034,24.4755,74600.0
2008-08-12 11:30:00,29.69,29.77,29.6,29.69,46400.0,24.4755,24.5414,24.4013,24.4755,46400.0
2008-08-12 11:35:00,29.69,29.79,29.6,29.78,49100.0,24.4755,24.5579,24.4013,24.5497,49100.0
2008-08-12 11:40:00,29.77,29.89,29.75,29.88,50200.0,24.5414,24.6403,24.5249,24.6321,50200.0
2008-08-12 11:45:00,29.89,29.94,29.72,29.72,93600.0,24.6403,24.6816,24.5002,24.5002,93600.0
2008-08-12 11:50:00,29.73,29.81,29.69,29.81,51800.0,24.5084,24.5744,24.4755,24.5744,51800.0
2008-08-12 11:55:00,29.8,29.81,29.71,29.8,64400.0,24.5661,24.5744,24.492,24.5661,64400.0
2008-08-12 12:00:00,29.79,29.81,29.73,29.81,61600.0,24.5579,24.5744,24.5084,24.5744,61600.0
2008-08-12 12:05:00,29.81,29.95,29.73,29.81,87800.0,24.5744,24.6898,24.5084,24.5744,87800.0
2008-08-12 12:10:00,29.83,29.97,29.81,29.89,49800.0,24.5909,24.7063,24.5744,24.6403,49800.0
2008-08-12 12:15:00,29.9,29.95,29.75,29.82,72600.0,24.6486,24.6898,24.5249,24.5826,72600.0
2008-08-12 12:20:00,29.82,29.88,29.77,29.86,33000.0,24.5826,24.6321,24.5414,24.6156,33000.0
2008-08-12 12:25:00,29.87,29.95,29.75,29.83,50500.0,24.6239,24.6898,24.5249,24.5909,50500.0
2008-08-12 12:30:00,29.83,29.89,29.79,29.79,22000.0,24.5909,24.6403,24.5579,24.5579,22000.0
2008-08-12 12:35:00,29.79,29.87,29.75,29.84,26500.0,24.5579,24.6239,24.5249,24.5991,26500.0
2008-08-12 12:40:00,29.84,29.98,29.82,29.88,30700.0,24.5991,24.7145,24.5826,24.6321,30700.0
2008-08-12 12:45:00,29.85,29.92,29.77,29.79,62200.0,24.6074,24.6651,24.5414,24.5579,62200.0
2008-08-12 12:50:00,29.81,29.93,29.76,29.93,30000.0,24.5744,24.6733,24.5332,24.6733,30000.0
2008-08-12 12:55:00,29.91,29.98,29.85,29.96,25200.0,24.6568,24.7145,24.6074,24.698,25200.0
2008-08-12 13:00:00,29.95,29.97,29.88,29.89,21500.0,24.6898,24.7063,24.6321,24.6403,21500.0
2008-08-12 13:05:00,29.89,29.97,29.85,29.97,14400.0,24.6403,24.7063,24.6074,24.7063,14400.0
2008-08-12 13:10:00,29.97,29.97,29.86,29.89,16000.0,24.7063,24.7063,24.6156,24.6403,16000.0
2008-08-12 13:15:00,29.89,29.91,29.81,29.85,15400.0,24.6403,24.6568,24.5744,24.6074,15400.0
2008-08-12 13:20:00,29.85,29.86,29.72,29.76,14200.0,24.6074,24.6156,24.5002,24.5332,14200.0
2008-08-12 13:25:00,29.77,29.92,29.74,29.83,23700.0,24.5414,24.6651,24.5167,24.5909,23700.0
2008-08-12 13:30:00,29.83,29.84,29.75,29.78,21600.0,24.5909,24.5991,24.5249,24.5497,21600.0
2008-08-12 13:35:00,29.78,29.85,29.71,29.71,24200.0,24.5497,24.6074,24.492,24.492,24200.0
2008-08-12 13:40:00,29.72,29.81,29.72,29.76,18900.0,24.5002,24.5744,24.5002,24.5332,18900.0
2008-08-12 13:45:00,29.76,29.8,29.73,29.73,15200.0,24.5332,24.5661,24.5084,24.5084,15200.0
2008-08-12 13:50:00,29.73,29.74,29.44,29.44,37100.0,24.5084,24.5167,24.2694,24.2694,37100.0
2008-08-12 13:55:00,29.44,29.49,29.27,29.33,52700.0,24.2694,24.3106,24.1292,24.1787,52700.0
2008-08-12 14:00:00,29.32,29.54,29.3,29.36,24900.0,24.1704,24.3518,24.154,24.2034,24900.0
2008-08-12 14:05:00,29.38,29.57,29.38,29.45,32500.0,24.2199,24.3765,24.2199,24.2776,32500.0
2008-08-12 14:10:00,29.45,29.51,29.45,29.48,32000.0,24.2776,24.3271,24.2776,24.3023,32000.0
2008-08-12 14:15:00,29.49,29.56,29.44,29.54,49200.0,24.3106,24.3683,24.2694,24.3518,49200.0
2008-08-12 14:20:00,29.55,29.74,29.51,29.68,73500.0,24.3601,24.5167,24.3271,24.4672,73500.0
2008-08-12 14:25:00,29.7,29.86,29.68,29.86,23600.0,24.4837,24.6156,24.4672,24.6156,23600.0
2008-08-12 14:30:00,29.84,29.87,29.8,29.8,22000.0,24.5991,24.6239,24.5661,24.5661,22000.0
2008-08-12 14:35:00,29.8,29.86,29.77,29.78,18200.0,24.5661,24.6156,24.5414,24.5497,18200.0
2008-08-12 14:40:00,29.75,29.85,29.72,29.84,34200.0,24.5249,24.6074,24.5002,24.5991,34200.0
2008-08-12 14:45:00,29.84,29.9,29.78,29.78,43900.0,24.5991,24.6486,24.5497,24.5497,43900.0
2008-08-12 14:50:00,29.78,29.79,29.71,29.75,24500.0,24.5497,24.5579,24.492,24.5249,24500.0
2008-08-12 14:55:00,29.73,29.77,29.62,29.62,28500.0,24.5084,24.5414,24.4178,24.4178,28500.0
2008-08-12 15:00:00,29.64,29.64,29.44,29.44,27800.0,24.4342,24.4342,24.2694,24.2694,27800.0
2008-08-12 15:05:00,29.45,29.45,29.34,29.36,39900.0,24.2776,24.2776,24.1869,24.2034,39900.0
2008-08-12 15:10:00,29.36,29.36,29.13,29.17,112100.0,24.2034,24.2034,24.0138,24.0468,112100.0
2008-08-12 15:15:00,29.17,29.17,29.08,29.09,109900.0,24.0468,24.0468,23.9726,23.9808,109900.0
2008-08-12 15:20:00,29.09,29.09,28.86,28.9,84000.0,23.9808,23.9808,23.7912,23.8242,84000.0
2008-08-12 15:25:00,28.9,28.92,28.83,28.9,79200.0,23.8242,23.8407,23.7665,23.8242,79200.0
2008-08-12 15:30:00,28.9,28.92,28.65,28.77,143800.0,23.8242,23.8407,23.6181,23.717,143800.0
2008-08-12 15:35:00,28.77,28.85,28.7,28.7,115300.0,23.717,23.783,23.6593,23.6593,115300.0
2008-08-12 15:40:00,28.69,28.77,28.59,28.74,87300.0,23.6511,23.717,23.5687,23.6923,87300.0
2008-08-12 15:45:00,28.73,28.88,28.65,28.67,86500.0,23.6841,23.8077,23.6181,23.6346,86500.0
2008-08-12 15:50:00,28.65,28.83,28.63,28.81,98600.0,23.6181,23.7665,23.6016,23.75,98600.0
2008-08-12 15:55:00,28.81,28.81,28.55,28.72,112700.0,23.75,23.75,23.5357,23.6758,112700.0
2008-08-13 09:30:00,28.7,28.86,28.62,28.75,92200.0,23.6593,23.7912,23.5934,23.7006,92200.0
2008-08-13 09:35:00,28.78,28.81,28.61,28.61,48300.0,23.7253,23.75,23.5851,23.5851,48300.0
2008-08-13 09:40:00,28.61,28.63,28.45,28.59,51200.0,23.5851,23.6016,23.4532,23.5687,51200.0
2008-08-13 09:45:00,28.59,28.6,28.35,28.4,76300.0,23.5687,23.5769,23.3708,23.412,76300.0
2008-08-13 09:50:00,28.39,28.56,28.38,28.44,58100.0,23.4038,23.5439,23.3955,23.445,58100.0
2008-08-13 09:55:00,28.43,28.49,28.42,28.47,75300.0,23.4368,23.4862,23.4285,23.4697,75300.0
2008-08-13 10:00:00,28.46,28.66,28.4,28.66,67400.0,23.4615,23.6264,23.412,23.6264,67400.0
2008-08-13 10:05:00,28.66,28.68,28.51,28.57,36100.0,23.6264,23.6429,23.5027,23.5522,36100.0
2008-08-13 10:10:00,28.57,28.6,28.48,28.48,27200.0,23.5522,23.5769,23.478,23.478,27200.0
2008-08-13 10:15:00,28.47,28.51,28.44,28.46,29000.0,23.4697,23.5027,23.445,23.4615,29000.0
2008-08-13 10:20:00,28.46,28.6,28.42,28.45,32800.0,23.4615,23.5769,23.4285,23.4532,32800.0
2008-08-13 10:25:00,28.46,28.54,28.38,28.51,45200.0,23.4615,23.5274,23.3955,23.5027,45200.0
2008-08-13 10:30:00,28.51,28.52,28.21,28.24,55700.0,23.5027,23.511,23.2554,23.2801,55700.0
2008-08-13 10:35:00,28.2,28.2,27.87,27.92,90000.0,23.2472,23.2472,22.9751,23.0163,90000.0
2008-08-13 10:40:00,27.93,28.01,27.87,27.87,31300.0,23.0246,23.0905,22.9751,22.9751,31300.0
2008-08-13 10:45:00,27.92,28.2,27.9,28.19,56200.0,23.0163,23.2472,22.9998,23.2389,56200.0
2008-08-13 10:50:00,28.21,28.25,28.1,28.19,94500.0,23.2554,23.2884,23.1647,23.2389,94500.0
2008-08-13 10:55:00,28.18,28.2,28.03,28.06,31000.0,23.2307,23.2472,23.107,23.1317,31000.0
2008-08-13 11:00:00,28.06,28.12,28.04,28.06,54400.0,23.1317,23.1812,23.1153,23.1317,54400.0
2008-08-13 11:05:00,28.06,28.09,27.87,27.9,71200.0,23.1317,23.1565,22.9751,22.9998,71200.0
2008-08-13 11:10:00,27.9,27.93,27.82,27.92,86200.0,22.9998,23.0246,22.9339,23.0163,86200.0
2008-08-13 11:15:00,27.93,27.95,27.84,27.93,38800.0,23.0246,23.0411,22.9504,23.0246,38800.0
2008-08-13 11:20:00,27.93,27.95,27.86,27.89,24600.0,23.0246,23.0411,22.9669,22.9916,24600.0
2008-08-13 11:25:00,27.87,27.89,27.76,27.79,38700.0,22.9751,22.9916,22.8844,22.9092,38700.0
2008-08-13 11:30:00,27.79,27.8,27.69,27.79,32700.0,22.9092,22.9174,22.8267,22.9092,32700.0
2008-08-13 11:35:00,27.78,27.79,27.68,27.73,40000.0,22.9009,22.9092,22.8185,22.8597,40000.0
2008-08-13 11:40:00,27.72,27.72,27.58,27.6,43300.0,22.8515,22.8515,22.7361,22.7525,43300.0
2008-08-13 11:45:00,27.59,27.74,27.59,27.63,37400.0,22.7443,22.8679,22.7443,22.7773,37400.0
2008-08-13 11:50:00,27.63,27.66,27.58,27.59,47000.0,22.7773,22.802,22.7361,22.7443,47000.0
2008-08-13 11:55:00,27.6,27.61,27.45,27.47,78900.0,22.7525,22.7608,22.6289,22.6454,78900.0
2008-08-13 12:00:00,27.47,27.67,27.44,27.67,45800.0,22.6454,22.8102,22.6206,22.8102,45800.0
2008-08-13 12:05:00,27.67,27.81,27.66,27.75,49700.0,22.8102,22.9257,22.802,22.8762,49700.0
2008-08-13 12:10:00,27.74,27.91,27.57,27.9,56000.0,22.8679,23.0081,22.7278,22.9998,56000.0
2008-08-13 12:15:00,27.83,27.89,27.66,27.87,83800.0,22.9421,22.9916,22.802,22.9751,83800.0
2008-08-13 12:20:00,27.87,27.97,27.82,27.93,53100.0,22.9751,23.0576,22.9339,23.0246,53100.0
2008-08-13 12:25:00,27.92,27.95,27.76,27.89,78900.0,23.0163,23.0411,22.8844,22.9916,78900.0
2008-08-13 12:30:00,27.89,28.21,27.87,28.15,79800.0,22.9916,23.2554,22.9751,23.2059,79800.0
2008-08-13 12:35:00,28.15,28.15,28.09,28.14,37200.0,23.2059,23.2059,23.1565,23.1977,37200.0
2008-08-13 12:40:00,28.13,28.22,28.1,28.22,48200.0,23.1895,23.2636,23.1647,23.2636,48200.0
2008-08-13 12:45:00,28.2,28.2,28.1,28.12,34200.0,23.2472,23.2472,23.1647,23.1812,34200.0
2008-08-13 12:50:00,28.13,28.17,28.01,28.17,44300.0,23.1895,23.2224,23.0905,23.2224,44300.0
2008-08-13 12:55:00,28.15,28.27,28.14,28.27,26800.0,23.2059,23.3049,23.1977,23.3049,26800.0
2008-08-13 13:00:00,28.26,28.3,28.2,28.24,37800.0,23.2966,23.3296,23.2472,23.2801,37800.0
2008-08-13 13:05:00,28.22,28.25,28.16,28.18,42400.0,23.2636,23.2884,23.2142,23.2307,42400.0
2008-08-13 13:10:00,28.18,28.2,27.99,28.11,54500.0,23.2307,23.2472,23.074,23.173,54500.0
2008-08-13 13:15:00,28.09,28.11,28.0,28.09,26800.0,23.1565,23.173,23.0823,23.1565,26800.0
2008-08-13 13:20:00,28.08,28.18,28.07,28.16,38500.0,23.1482,23.2307,23.14,23.2142,38500.0
2008-08-13 13:25:00,28.17,28.28,28.16,28.25,40300.0,23.2224,23.3131,23.2142,23.2884,40300.0
2008-08-13 13:30:00,28.24,28.35,28.14,28.24,45100.0,23.2801,23.3708,23.1977,23.2801,45100.0
2008-08-13 13:35:00,28.24,28.3,28.19,28.29,44800.0,23.2801,23.3296,23.2389,23.3214,44800.0
2008-08-13 13:40:00,28.3,28.35,28.29,28.35,57300.0,23.3296,23.3708,23.3214,23.3708,57300.0
2008-08-13 13:45:00,28.33,28.34,28.19,28.24,45400.0,23.3543,23.3626,23.2389,23.2801,45400.0
2008-08-13 13:50:00,28.24,28.24,28.11,28.2,39700.0,23.2801,23.2801,23.173,23.2472,39700.0
2008-08-13 13:55:00,28.2,28.27,28.18,28.27,48100.0,23.2472,23.3049,23.2307,23.3049,48100.0
2008-08-13 14:00:00,28.28,28.35,28.16,28.35,50000.0,23.3131,23.3708,23.2142,23.3708,50000.0
2008-08-13 14:05:00,28.33,28.33,28.21,28.26,29700.0,23.3543,23.3543,23.2554,23.2966,29700.0
2008-08-13 14:10:00,28.28,28.4,28.28,28.37,28500.0,23.3131,23.412,23.3131,23.3873,28500.0
2008-08-13 14:15:00,28.37,28.41,28.28,28.34,34600.0,23.3873,23.4203,23.3131,23.3626,34600.0
2008-08-13 14:20:00,28.35,28.41,28.3,28.39,27500.0,23.3708,23.4203,23.3296,23.4038,27500.0
2008-08-13 14:25:00,28.35,28.41,28.22,28.24,58600.0,23.3708,23.4203,23.2636,23.2801,58600.0
2008-08-13 14:30:00,28.23,28.25,28.19,28.25,49700.0,23.2719,23.2884,23.2389,23.2884,49700.0
2008-08-13 14:35:00,28.24,28.25,28.14,28.15,39600.0,23.2801,23.2884,23.1977,23.2059,39600.0
2008-08-13 14:40:00,28.15,28.35,28.14,28.34,46200.0,23.2059,23.3708,23.1977,23.3626,46200.0
2008-08-13 14:45:00,28.35,28.42,28.28,28.36,84200.0,23.3708,23.4285,23.3131,23.3791,84200.0
2008-08-13 14:50:00,28.38,28.43,28.3,28.43,52000.0,23.3955,23.4368,23.3296,23.4368,52000.0
2008-08-13 14:55:00,28.42,28.63,28.41,28.59,67300.0,23.4285,23.6016,23.4203,23.5687,67300.0
2008-08-13 15:00:00,28.6,28.63,28.44,28.45,91300.0,23.5769,23.6016,23.445,23.4532,91300.0
2008-08-13 15:05:00,28.45,28.45,28.24,28.26,56700.0,23.4532,23.4532,23.2801,23.2966,56700.0
2008-08-13 15:10:00,28.27,28.33,28.25,28.33,41900.0,23.3049,23.3543,23.2884,23.3543,41900.0
2008-08-13 15:15:00,28.33,28.41,28.18,28.25,54400.0,23.3543,23.4203,23.2307,23.2884,54400.0
2008-08-13 15:20:00,28.26,28.28,28.13,28.2,55700.0,23.2966,23.3131,23.1895,23.2472,55700.0
2008-08-13 15:25:00,28.2,28.22,28.05,28.08,55600.0,23.2472,23.2636,23.1235,23.1482,55600.0
2008-08-13 15:30:00,28.07,28.1,27.91,28.01,91100.0,23.14,23.1647,23.0081,23.0905,91100.0
2008-08-13 15:35:00,28.03,28.03,27.9,27.97,63400.0,23.107,23.107,22.9998,23.0576,63400.0
2008-08-13 15:40:00,27.97,28.11,27.91,27.98,72400.0,23.0576,23.173,23.0081,23.0658,72400.0
2008-08-13 15:45:00,27.98,27.99,27.85,27.87,119100.0,23.0658,23.074,22.9586,22.9751,119100.0
2008-08-13 15:50:00,27.87,27.9,27.79,27.8,171900.0,22.9751,22.9998,22.9092,22.9174,171900.0
2008-08-13 15:55:00,27.8,28.06,27.8,27.97,166800.0,22.9174,23.1317,22.9174,23.0576,166800.0
2008-08-14 09:30:00,27.77,27.89,27.76,27.82,24200.0,22.8927,22.9916,22.8844,22.9339,24200.0
2008-08-14 09:35:00,27.83,28.24,27.82,28.17,30100.0,22.9421,23.2801,22.9339,23.2224,30100.0
2008-08-14 09:40:00,28.18,28.48,28.16,28.32,90000.0,23.2307,23.478,23.2142,23.3461,90000.0
2008-08-14 09:45:00,28.32,28.46,28.17,28.19,89900.0,23.3461,23.4615,23.2224,23.2389,89900.0
2008-08-14 09:50:00,28.15,28.27,28.11,28.16,34900.0,23.2059,23.3049,23.173,23.2142,34900.0
2008-08-14 09:55:00,28.17,28.27,28.06,28.19,42600.0,23.2224,23.3049,23.1317,23.2389,42600.0
2008-08-14 10:00:00,28.18,28.25,28.14,28.14,62500.0,23.2307,23.2884,23.1977,23.1977,62500.0
2008-08-14 10:05:00,28.14,28.18,28.04,28.08,76300.0,23.1977,23.2307,23.1153,23.1482,76300.0
2008-08-14 10:10:00,28.07,28.12,27.96,28.04,59200.0,23.14,23.1812,23.0493,23.1153,59200.0
2008-08-14 10:15:00,28.03,28.08,27.97,28.0,40300.0,23.107,23.1482,23.0576,23.0823,40300.0
2008-08-14 10:20:00,27.99,28.3,27.92,28.18,50600.0,23.074,23.3296,23.0163,23.2307,50600.0
2008-08-14 10:25:00,28.21,28.35,28.12,28.35,22600.0,23.2554,23.3708,23.1812,23.3708,22600.0
2008-08-14 10:30:00,28.35,28.58,28.35,28.49,26100.0,23.3708,23.5604,23.3708,23.4862,26100.0
2008-08-14 10:35:00,28.49,28.6,28.42,28.52,17300.0,23.4862,23.5769,23.4285,23.511,17300.0
2008-08-14 10:40:00,28.53,28.79,28.52,28.77,35400.0,23.5192,23.7335,23.511,23.717,35400.0
2008-08-14 10:45:00,28.8,28.84,28.61,28.7,15300.0,23.7418,23.7748,23.5851,23.6593,15300.0
2008-08-14 10:50:00,28.7,28.71,28.62,28.64,22100.0,23.6593,23.6676,23.5934,23.6099,22100.0
2008-08-14 10:55:00,28.67,28.72,28.55,28.72,28300.0,23.6346,23.6758,23.5357,23.6758,28300.0
2008-08-14 11:00:00,28.73,28.77,28.7,28.77,30100.0,23.6841,23.717,23.6593,23.717,30100.0
2008-08-14 11:05:00,28.75,28.88,28.72,28.87,35600.0,23.7006,23.8077,23.6758,23.7995,35600.0
2008-08-14 11:10:00,28.87,28.93,28.82,28.84,48400.0,23.7995,23.8489,23.7583,23.7748,48400.0
2008-08-14 11:15:00,28.84,28.94,28.8,28.94,54800.0,23.7748,23.8572,23.7418,23.8572,54800.0
2008-08-14 11:20:00,28.94,28.94,28.77,28.83,26000.0,23.8572,23.8572,23.717,23.7665,26000.0
2008-08-14 11:25:00,28.82,28.86,28.73,28.78,54400.0,23.7583,23.7912,23.6841,23.7253,54400.0
2008-08-14 11:30:00,28.78,28.95,28.76,28.94,33800.0,23.7253,23.8654,23.7088,23.8572,33800.0
2008-08-14 11:35:00,28.94,29.16,28.94,29.05,36800.0,23.8572,24.0386,23.8572,23.9479,36800.0
2008-08-14 11:40:00,29.05,29.05,28.92,29.01,12900.0,23.9479,23.9479,23.8407,23.9149,12900.0
2008-08-14 11:45:00,29.0,29.02,28.9,28.93,10800.0,23.9067,23.9231,23.8242,23.8489,10800.0
2008-08-14 11:50:00,28.92,28.94,28.85,28.9,8800.0,23.8407,23.8572,23.783,23.8242,8800.0
2008-08-14 11:55:00,28.9,28.98,28.9,28.97,15900.0,23.8242,23.8902,23.8242,23.8819,15900.0
2008-08-14 12:00:00,28.96,29.02,28.93,28.93,13400.0,23.8737,23.9231,23.8489,23.8489,13400.0
2008-08-14 12:05:00,28.93,29.12,28.93,29.04,15300.0,23.8489,24.0056,23.8489,23.9396,15300.0
2008-08-14 12:10:00,29.06,29.28,29.05,29.2,23600.0,23.9561,24.1375,23.9479,24.0715,23600.0
2008-08-14 12:15:00,29.2,29.38,29.19,29.38,22100.0,24.0715,24.2199,24.0633,24.2199,22100.0
2008-08-14 12:20:00,29.4,29.41,29.29,29.29,15800.0,24.2364,24.2446,24.1457,24.1457,15800.0
2008-08-14 12:25:00,29.26,29.26,29.17,29.17,6400.0,24.121,24.121,24.0468,24.0468,6400.0
2008-08-14 12:30:00,29.18,29.32,29.16,29.27,23700.0,24.055,24.1704,24.0386,24.1292,23700.0
2008-08-14 12:35:00,29.28,29.34,29.22,29.28,20200.0,24.1375,24.1869,24.088,24.1375,20200.0
2008-08-14 12:40:00,29.31,29.35,29.31,29.33,13600.0,24.1622,24.1952,24.1622,24.1787,13600.0
2008-08-14 12:45:00,29.35,29.52,29.33,29.42,21100.0,24.1952,24.3353,24.1787,24.2529,21100.0
2008-08-14 12:50:00,29.42,29.5,29.4,29.45,18000.0,24.2529,24.3188,24.2364,24.2776,18000.0
2008-08-14 12:55:00,29.47,29.51,29.47,29.49,21300.0,24.2941,24.3271,24.2941,24.3106,21300.0
2008-08-14 13:00:00,29.49,29.51,29.43,29.44,21700.0,24.3106,24.3271,24.2611,24.2694,21700.0
2008-08-14 13:05:00,29.43,29.45,29.31,29.32,11600.0,24.2611,24.2776,24.1622,24.1704,11600.0
2008-08-14 13:10:00,29.31,29.49,29.31,29.48,12100.0,24.1622,24.3106,24.1622,24.3023,12100.0
2008-08-14 13:15:00,29.49,29.59,29.41,29.41,40300.0,24.3106,24.393,24.2446,24.2446,40300.0
2008-08-14 13:20:00,29.43,29.44,29.38,29.42,27600.0,24.2611,24.2694,24.2199,24.2529,27600.0
2008-08-14 13:25:00,29.42,29.44,29.29,29.29,9500.0,24.2529,24.2694,24.1457,24.1457,9500.0
2008-08-14 13:30:00,29.27,29.28,29.15,29.28,13700.0,24.1292,24.1375,24.0303,24.1375,13700.0
2008-08-14 13:35:00,29.24,29.27,29.23,29.26,6700.0,24.1045,24.1292,24.0963,24.121,6700.0
2008-08-14 13:40:00,29.24,29.31,29.23,29.27,9100.0,24.1045,24.1622,24.0963,24.1292,9100.0
2008-08-14 13:45:00,29.25,29.26,29.14,29.16,24300.0,24.1127,24.121,24.0221,24.0386,24300.0
2008-08-14 13:50:00,29.16,29.17,29.11,29.12,7200.0,24.0386,24.0468,23.9973,24.0056,7200.0
2008-08-14 13:55:00,29.13,29.24,29.07,29.23,19500.0,24.0138,24.1045,23.9644,24.0963,19500.0
2008-08-14 14:00:00,29.24,29.33,29.17,29.2,21600.0,24.1045,24.1787,24.0468,24.0715,21600.0
2008-08-14 14:05:00,29.2,29.28,29.12,29.26,17200.0,24.0715,24.1375,24.0056,24.121,17200.0
2008-08-14 14:10:00,29.26,29.26,29.15,29.2,9300.0,24.121,24.121,24.0303,24.0715,9300.0
2008-08-14 14:15:00,29.2,29.3,29.2,29.28,9100.0,24.0715,24.154,24.0715,24.1375,9100.0
2008-08-14 14:20:00,29.31,29.34,29.12,29.12,24600.0,24.1622,24.1869,24.0056,24.0056,24600.0
2008-08-14 14:25:00,29.12,29.23,29.1,29.18,23700.0,24.0056,24.0963,23.9891,24.055,23700.0
2008-08-14 14:30:00,29.2,29.2,29.04,29.18,78300.0,24.0715,24.0715,23.9396,24.055,78300.0
2008-08-14 14:35:00,29.18,29.22,29.06,29.09,22200.0,24.055,24.088,23.9561,23.9808,22200.0
2008-08-14 14:40:00,29.09,29.15,29.03,29.03,23700.0,23.9808,24.0303,23.9314,23.9314,23700.0
2008-08-14 14:45:00,29.05,29.06,28.98,29.0,25100.0,23.9479,23.9561,23.8902,23.9067,25100.0
2008-08-14 14:50:00,29.0,29.05,28.98,29.02,20600.0,23.9067,23.9479,23.8902,23.9231,20600.0
2008-08-14 14:55:00,29.04,29.04,28.94,28.94,22400.0,23.9396,23.9396,23.8572,23.8572,22400.0
2008-08-14 15:00:00,28.94,28.97,28.83,28.94,23700.0,23.8572,23.8819,23.7665,23.8572,23700.0
2008-08-14 15:05:00,28.94,29.0,28.88,28.97,26200.0,23.8572,23.9067,23.8077,23.8819,26200.0
2008-08-14 15:10:00,28.98,28.99,28.91,28.96,20900.0,23.8902,23.8984,23.8325,23.8737,20900.0
2008-08-14 15:15:00,28.97,29.19,28.97,29.16,32200.0,23.8819,24.0633,23.8819,24.0386,32200.0
2008-08-14 15:20:00,29.16,29.19,29.0,29.0,18100.0,24.0386,24.0633,23.9067,23.9067,18100.0
2008-08-14 15:25:00,29.01,29.04,28.96,28.96,23500.0,23.9149,23.9396,23.8737,23.8737,23500.0
2008-08-14 15:30:00,28.97,29.09,28.93,29.09,57600.0,23.8819,23.9808,23.8489,23.9808,57600.0
2008-08-14 15:35:00,29.08,29.18,29.03,29.13,30800.0,23.9726,24.055,23.9314,24.0138,30800.0
2008-08-14 15:40:00,29.13,29.15,29.03,29.09,28600.0,24.0138,24.0303,23.9314,23.9808,28600.0
2008-08-14 15:45:00,29.09,29.14,28.99,29.05,42500.0,23.9808,24.0221,23.8984,23.9479,42500.0
2008-08-14 15:50:00,29.04,29.09,28.96,29.06,62400.0,23.9396,23.9808,23.8737,23.9561,62400.0
2008-08-14 15:55:00,29.08,29.29,29.07,29.24,125300.0,23.9726,24.1457,23.9644,24.1045,125300.0
2008-08-15 09:30:00,29.02,29.34,28.83,29.31,156700.0,23.9231,24.1869,23.7665,24.1622,156700.0
2008-08-15 09:35:00,29.3,29.38,29.24,29.37,55600.0,24.154,24.2199,24.1045,24.2117,55600.0
2008-08-15 09:40:00,29.38,29.55,29.34,29.45,48300.0,24.2199,24.3601,24.1869,24.2776,48300.0
2008-08-15 09:45:00,29.47,29.62,29.46,29.6,67000.0,24.2941,24.4178,24.2859,24.4013,67000.0
2008-08-15 09:50:00,29.59,29.68,29.46,29.61,89900.0,24.393,24.4672,24.2859,24.4095,89900.0
2008-08-15 09:55:00,29.61,29.93,29.6,29.86,78100.0,24.4095,24.6733,24.4013,24.6156,78100.0
2008-08-15 10:00:00,29.82,29.86,29.55,29.63,77700.0,24.5826,24.6156,24.3601,24.426,77700.0
2008-08-15 10:05:00,29.63,29.65,29.2,29.26,85300.0,24.426,24.4425,24.0715,24.121,85300.0
2008-08-15 10:10:00,29.26,29.41,29.24,29.35,33600.0,24.121,24.2446,24.1045,24.1952,33600.0
2008-08-15 10:15:00,29.35,29.53,29.3,29.4,42100.0,24.1952,24.3436,24.154,24.2364,42100.0
2008-08-15 10:20:00,29.42,29.56,29.4,29.54,28400.0,24.2529,24.3683,24.2364,24.3518,28400.0
2008-08-15 10:25:00,29.53,29.64,29.49,29.51,33900.0,24.3436,24.4342,24.3106,24.3271,33900.0
2008-08-15 10:30:00,29.48,29.84,29.48,29.8,50400.0,24.3023,24.5991,24.3023,24.5661,50400.0
2008-08-15 10:35:00,29.8,29.95,29.79,29.92,47800.0,24.5661,24.6898,24.5579,24.6651,47800.0
2008-08-15 10:40:00,29.93,29.95,29.89,29.91,71100.0,24.6733,24.6898,24.6403,24.6568,71100.0
2008-08-15 10:45:00,29.86,29.92,29.8,29.91,32800.0,24.6156,24.6651,24.5661,24.6568,32800.0
2008-08-15 10:50:00,29.9,29.92,29.8,29.83,27200.0,24.6486,24.6651,24.5661,24.5909,27200.0
2008-08-15 10:55:00,29.82,29.92,29.82,29.9,20900.0,24.5826,24.6651,24.5826,24.6486,20900.0
2008-08-15 11:00:00,29.92,29.92,29.73,29.79,19800.0,24.6651,24.6651,24.5084,24.5579,19800.0
2008-08-15 11:05:00,29.76,29.8,29.71,29.8,11900.0,24.5332,24.5661,24.492,24.5661,11900.0
2008-08-15 11:10:00,29.79,29.9,29.77,29.87,15300.0,24.5579,24.6486,24.5414,24.6239,15300.0
2008-08-15 11:15:00,29.87,29.95,29.86,29.93,74500.0,24.6239,24.6898,24.6156,24.6733,74500.0
2008-08-15 11:20:00,29.92,29.95,29.88,29.94,19300.0,24.6651,24.6898,24.6321,24.6816,19300.0
2008-08-15 11:25:00,29.93,29.95,29.79,29.89,102300.0,24.6733,24.6898,24.5579,24.6403,102300.0
2008-08-15 11:30:00,29.9,29.9,29.83,29.85,21300.0,24.6486,24.6486,24.5909,24.6074,21300.0
2008-08-15 11:35:00,29.85,29.86,29.73,29.77,30100.0,24.6074,24.6156,24.5084,24.5414,30100.0
2008-08-15 11:40:00,29.77,29.78,29.7,29.75,21800.0,24.5414,24.5497,24.4837,24.5249,21800.0
2008-08-15 11:45:00,29.75,29.76,29.55,29.63,29900.0,24.5249,24.5332,24.3601,24.426,29900.0
2008-08-15 11:50:00,29.64,29.7,29.56,29.67,16500.0,24.4342,24.4837,24.3683,24.459,16500.0
2008-08-15 11:55:00,29.7,29.75,29.59,29.69,25300.0,24.4837,24.5249,24.393,24.4755,25300.0
2008-08-15 12:00:00,29.72,29.72,29.67,29.67,7800.0,24.5002,24.5002,24.459,24.459,7800.0
2008-08-15 12:05:00,29.67,29.74,29.67,29.67,8600.0,24.459,24.5167,24.459,24.459,8600.0
2008-08-15 12:10:00,29.65,29.66,29.61,29.66,18900.0,24.4425,24.4507,24.4095,24.4507,18900.0
2008-08-15 12:15:00,29.68,29.75,29.65,29.75,8800.0,24.4672,24.5249,24.4425,24.5249,8800.0
2008-08-15 12:20:00,29.7,29.73,29.65,29.69,8900.0,24.4837,24.5084,24.4425,24.4755,8900.0
2008-08-15 12:25:00,29.65,29.68,29.5,29.55,14400.0,24.4425,24.4672,24.3188,24.3601,14400.0
2008-08-15 12:30:00,29.51,29.63,29.46,29.46,25500.0,24.3271,24.426,24.2859,24.2859,25500.0
2008-08-15 12:35:00,29.46,29.53,29.37,29.52,23900.0,24.2859,24.3436,24.2117,24.3353,23900.0
2008-08-15 12:40:00,29.53,29.57,29.37,29.42,19600.0,24.3436,24.3765,24.2117,24.2529,19600.0
2008-08-15 12:45:00,29.42,29.47,29.34,29.36,16200.0,24.2529,24.2941,24.1869,24.2034,16200.0
2008-08-15 12:50:00,29.35,29.48,29.34,29.47,14500.0,24.1952,24.3023,24.1869,24.2941,14500.0
2008-08-15 12:55:00,29.47,29.5,29.39,29.4,26700.0,24.2941,24.3188,24.2282,24.2364,26700.0
2008-08-15 13:00:00,29.4,29.45,29.4,29.42,7100.0,24.2364,24.2776,24.2364,24.2529,7100.0
2008-08-15 13:05:00,29.43,29.47,29.37,29.4,11800.0,24.2611,24.2941,24.2117,24.2364,11800.0
2008-08-15 13:10:00,29.41,29.41,29.32,29.35,14200.0,24.2446,24.2446,24.1704,24.1952,14200.0
2008-08-15 13:15:00,29.36,29.38,29.32,29.32,14000.0,24.2034,24.2199,24.1704,24.1704,14000.0
2008-08-15 13:20:00,29.32,29.34,29.3,29.31,11000.0,24.1704,24.1869,24.154,24.1622,11000.0
2008-08-15 13:25:00,29.3,29.37,29.21,29.25,27700.0,24.154,24.2117,24.0798,24.1127,27700.0
2008-08-15 13:30:00,29.25,29.33,29.25,29.25,16400.0,24.1127,24.1787,24.1127,24.1127,16400.0
2008-08-15 13:35:00,29.25,29.37,29.22,29.33,26700.0,24.1127,24.2117,24.088,24.1787,26700.0
2008-08-15 13:40:00,29.35,29.37,29.3,29.35,13800.0,24.1952,24.2117,24.154,24.1952,13800.0
2008-08-15 13:45:00,29.34,29.35,29.33,29.34,10900.0,24.1869,24.1952,24.1787,24.1869,10900.0
2008-08-15 13:50:00,29.36,29.36,29.3,29.33,8800.0,24.2034,24.2034,24.154,24.1787,8800.0
2008-08-15 13:55:00,29.33,29.36,29.32,29.34,9200.0,24.1787,24.2034,24.1704,24.1869,9200.0
2008-08-15 14:00:00,29.34,29.36,29.33,29.35,13700.0,24.1869,24.2034,24.1787,24.1952,13700.0
2008-08-15 14:05:00,29.34,29.35,29.25,29.26,36200.0,24.1869,24.1952,24.1127,24.121,36200.0
2008-08-15 14:10:00,29.25,29.25,29.16,29.17,5800.0,24.1127,24.1127,24.0386,24.0468,5800.0
2008-08-15 14:15:00,29.19,29.34,29.19,29.24,20300.0,24.0633,24.1869,24.0633,24.1045,20300.0
2008-08-15 14:20:00,29.26,29.33,29.2,29.3,21800.0,24.121,24.1787,24.0715,24.154,21800.0
2008-08-15 14:25:00,29.28,29.32,29.19,29.2,27600.0,24.1375,24.1704,24.0633,24.0715,27600.0
2008-08-15 14:30:00,29.21,29.35,29.19,29.32,13300.0,24.0798,24.1952,24.0633,24.1704,13300.0
2008-08-15 14:35:00,29.31,29.32,29.2,29.21,13800.0,24.1622,24.1704,24.0715,24.0798,13800.0
2008-08-15 14:40:00,29.19,29.23,29.16,29.22,7200.0,24.0633,24.0963,24.0386,24.088,7200.0
2008-08-15 14:45:00,29.22,29.22,29.16,29.18,6000.0,24.088,24.088,24.0386,24.055,6000.0
2008-08-15 14:50:00,29.18,29.28,29.18,29.23,16600.0,24.055,24.1375,24.055,24.0963,16600.0
2008-08-15 14:55:00,29.22,29.25,29.22,29.24,4900.0,24.088,24.1127,24.088,24.1045,4900.0
2008-08-15 15:00:00,29.23,29.34,29.2,29.29,16300.0,24.0963,24.1869,24.0715,24.1457,16300.0
2008-08-15 15:05:00,29.28,29.36,29.24,29.27,15300.0,24.1375,24.2034,24.1045,24.1292,15300.0
2008-08-15 15:10:00,29.27,29.27,29.18,29.18,28700.0,24.1292,24.1292,24.055,24.055,28700.0
2008-08-15 15:15:00,29.18,29.19,29.09,29.13,13500.0,24.055,24.0633,23.9808,24.0138,13500.0
2008-08-15 15:20:00,29.13,29.19,29.09,29.16,36700.0,24.0138,24.0633,23.9808,24.0386,36700.0
2008-08-15 15:25:00,29.16,29.23,29.12,29.2,27400.0,24.0386,24.0963,24.0056,24.0715,27400.0
2008-08-15 15:30:00,29.22,29.23,29.18,29.22,8900.0,24.088,24.0963,24.055,24.088,8900.0
2008-08-15 15:35:00,29.21,29.25,29.19,29.2,27900.0,24.0798,24.1127,24.0633,24.0715,27900.0
2008-08-15 15:40:00,29.19,29.29,29.15,29.22,46900.0,24.0633,24.1457,24.0303,24.088,46900.0
2008-08-15 15:45:00,29.22,29.26,29.12,29.15,26300.0,24.088,24.121,24.0056,24.0303,26300.0
2008-08-15 15:50:00,29.16,29.3,29.16,29.27,29800.0,24.0386,24.154,24.0386,24.1292,29800.0
2008-08-15 15:55:00,29.29,29.3,29.19,29.27,34700.0,24.1457,24.154,24.0633,24.1292,34700.0
2008-08-18 09:30:00,29.37,29.37,29.0,29.17,60500.0,24.2117,24.2117,23.9067,24.0468,60500.0
2008-08-18 09:35:00,29.18,29.2,28.89,28.9,43900.0,24.055,24.0715,23.816,23.8242,43900.0
2008-08-18 09:40:00,28.89,28.9,28.59,28.65,68200.0,23.816,23.8242,23.5687,23.6181,68200.0
2008-08-18 09:45:00,28.64,28.64,28.37,28.49,45700.0,23.6099,23.6099,23.3873,23.4862,45700.0
2008-08-18 09:50:00,28.45,28.59,28.39,28.55,42400.0,23.4532,23.5687,23.4038,23.5357,42400.0
2008-08-18 09:55:00,28.55,28.65,28.43,28.58,32400.0,23.5357,23.6181,23.4368,23.5604,32400.0
2008-08-18 10:00:00,28.57,28.65,28.41,28.51,27200.0,23.5522,23.6181,23.4203,23.5027,27200.0
2008-08-18 10:05:00,28.51,28.64,28.5,28.57,22500.0,23.5027,23.6099,23.4945,23.5522,22500.0
2008-08-18 10:10:00,28.57,28.69,28.49,28.61,41200.0,23.5522,23.6511,23.4862,23.5851,41200.0
2008-08-18 10:15:00,28.61,28.66,28.48,28.51,31900.0,23.5851,23.6264,23.478,23.5027,31900.0
2008-08-18 10:20:00,28.54,28.56,28.38,28.55,30900.0,23.5274,23.5439,23.3955,23.5357,30900.0
2008-08-18 10:25:00,28.58,28.63,28.42,28.42,28700.0,23.5604,23.6016,23.4285,23.4285,28700.0
2008-08-18 10:30:00,28.43,28.49,28.38,28.42,38700.0,23.4368,23.4862,23.3955,23.4285,38700.0
2008-08-18 10:35:00,28.43,28.54,28.38,28.47,39200.0,23.4368,23.5274,23.3955,23.4697,39200.0
2008-08-18 10:40:00,28.46,28.68,28.46,28.62,72200.0,23.4615,23.6429,23.4615,23.5934,72200.0
2008-08-18 10:45:00,28.62,28.68,28.36,28.5,49100.0,23.5934,23.6429,23.3791,23.4945,49100.0
2008-08-18 10:50:00,28.49,28.66,28.4,28.43,53500.0,23.4862,23.6264,23.412,23.4368,53500.0
2008-08-18 10:55:00,28.45,28.52,28.41,28.5,33200.0,23.4532,23.511,23.4203,23.4945,33200.0
2008-08-18 11:00:00,28.5,28.5,28.38,28.41,33600.0,23.4945,23.4945,23.3955,23.4203,33600.0
2008-08-18 11:05:00,28.44,28.62,28.4,28.52,23900.0,23.445,23.5934,23.412,23.511,23900.0
2008-08-18 11:10:00,28.53,28.56,28.46,28.55,23000.0,23.5192,23.5439,23.4615,23.5357,23000.0
2008-08-18 11:15:00,28.57,28.69,28.52,28.66,74500.0,23.5522,23.6511,23.511,23.6264,74500.0
2008-08-18 11:20:00,28.67,28.71,28.54,28.59,55100.0,23.6346,23.6676,23.5274,23.5687,55100.0
2008-08-18 11:25:00,28.58,28.68,28.55,28.65,40100.0,23.5604,23.6429,23.5357,23.6181,40100.0
2008-08-18 11:30:00,28.64,28.67,28.55,28.67,20800.0,23.6099,23.6346,23.5357,23.6346,20800.0
2008-08-18 11:35:00,28.67,28.7,28.64,28.68,34400.0,23.6346,23.6593,23.6099,23.6429,34400.0
2008-08-18 11:40:00,28.68,28.68,28.53,28.53,14600.0,23.6429,23.6429,23.5192,23.5192,14600.0
2008-08-18 11:45:00,28.54,28.57,28.54,28.57,4100.0,23.5274,23.5522,23.5274,23.5522,4100.0
2008-08-18 11:50:00,28.56,28.76,28.48,28.68,34700.0,23.5439,23.7088,23.478,23.6429,34700.0
2008-08-18 11:55:00,28.64,28.64,28.36,28.38,24500.0,23.6099,23.6099,23.3791,23.3955,24500.0
2008-08-18 12:00:00,28.38,28.4,28.18,28.35,50500.0,23.3955,23.412,23.2307,23.3708,50500.0
2008-08-18 12:05:00,28.36,28.36,28.07,28.21,52100.0,23.3791,23.3791,23.14,23.2554,52100.0
2008-08-18 12:10:00,28.22,28.35,28.1,28.1,43200.0,23.2636,23.3708,23.1647,23.1647,43200.0
2008-08-18 12:15:00,28.12,28.17,28.01,28.13,47600.0,23.1812,23.2224,23.0905,23.1895,47600.0
2008-08-18 12:20:00,28.13,28.16,28.07,28.12,26700.0,23.1895,23.2142,23.14,23.1812,26700.0
2008-08-18 12:25:00,28.1,28.21,28.03,28.21,23300.0,23.1647,23.2554,23.107,23.2554,23300.0
2008-08-18 12:30:00,28.21,28.28,28.13,28.14,16000.0,23.2554,23.3131,23.1895,23.1977,16000.0
2008-08-18 12:35:00,28.13,28.19,28.09,28.1,19500.0,23.1895,23.2389,23.1565,23.1647,19500.0
2008-08-18 12:40:00,28.1,28.12,27.97,28.11,36000.0,23.1647,23.1812,23.0576,23.173,36000.0
2008-08-18 12:45:00,28.1,28.15,28.09,28.12,14000.0,23.1647,23.2059,23.1565,23.1812,14000.0
2008-08-18 12:50:00,28.15,28.16,28.01,28.14,64100.0,23.2059,23.2142,23.0905,23.1977,64100.0
2008-08-18 12:55:00,28.12,28.16,28.1,28.16,15600.0,23.1812,23.2142,23.1647,23.2142,15600.0
2008-08-18 13:00:00,28.16,28.27,28.16,28.22,10200.0,23.2142,23.3049,23.2142,23.2636,10200.0
2008-08-18 13:05:00,28.22,28.29,28.19,28.23,21000.0,23.2636,23.3214,23.2389,23.2719,21000.0
2008-08-18 13:10:00,28.22,28.27,28.12,28.17,22700.0,23.2636,23.3049,23.1812,23.2224,22700.0
2008-08-18 13:15:00,28.18,28.2,28.11,28.19,28800.0,23.2307,23.2472,23.173,23.2389,28800.0
2008-08-18 13:20:00,28.17,28.29,28.11,28.29,17500.0,23.2224,23.3214,23.173,23.3214,17500.0
2008-08-18 13:25:00,28.29,28.32,28.16,28.24,16300.0,23.3214,23.3461,23.2142,23.2801,16300.0
2008-08-18 13:30:00,28.23,28.3,28.15,28.15,10300.0,23.2719,23.3296,23.2059,23.2059,10300.0
2008-08-18 13:35:00,28.15,28.17,28.11,28.11,13800.0,23.2059,23.2224,23.173,23.173,13800.0
2008-08-18 13:40:00,28.11,28.13,28.1,28.12,17400.0,23.173,23.1895,23.1647,23.1812,17400.0
2008-08-18 13:45:00,28.21,28.21,28.09,28.1,33800.0,23.2554,23.2554,23.1565,23.1647,33800.0
2008-08-18 13:50:00,28.08,28.09,27.98,28.01,21700.0,23.1482,23.1565,23.0658,23.0905,21700.0
2008-08-18 13:55:00,28.02,28.21,27.98,27.99,35900.0,23.0988,23.2554,23.0658,23.074,35900.0
2008-08-18 14:00:00,27.98,28.03,27.92,28.0,6400.0,23.0658,23.107,23.0163,23.0823,6400.0
2008-08-18 14:05:00,28.02,28.09,27.88,27.97,37000.0,23.0988,23.1565,22.9834,23.0576,37000.0
2008-08-18 14:10:00,27.96,28.11,27.94,28.08,18200.0,23.0493,23.173,23.0328,23.1482,18200.0
2008-08-18 14:15:00,28.08,28.09,27.92,27.93,59500.0,23.1482,23.1565,23.0163,23.0246,59500.0
2008-08-18 14:20:00,27.93,28.02,27.93,28.0,56400.0,23.0246,23.0988,23.0246,23.0823,56400.0
2008-08-18 14:25:00,28.0,28.01,27.85,27.98,49900.0,23.0823,23.0905,22.9586,23.0658,49900.0
2008-08-18 14:30:00,27.99,28.04,27.72,27.77,71300.0,23.074,23.1153,22.8515,22.8927,71300.0
2008-08-18 14:35:00,27.79,27.98,27.79,27.92,40100.0,22.9092,23.0658,22.9092,23.0163,40100.0
2008-08-18 14:40:00,27.91,27.95,27.84,27.9,11700.0,23.0081,23.0411,22.9504,22.9998,11700.0
2008-08-18 14:45:00,27.89,27.91,27.79,27.81,15400.0,22.9916,23.0081,22.9092,22.9257,15400.0
2008-08-18 14:50:00,27.81,27.83,27.74,27.75,19500.0,22.9257,22.9421,22.8679,22.8762,19500.0
2008-08-18 14:55:00,27.77,27.88,27.77,27.87,7500.0,22.8927,22.9834,22.8927,22.9751,7500.0
2008-08-18 15:00:00,27.86,27.9,27.81,27.89,38100.0,22.9669,22.9998,22.9257,22.9916,38100.0
2008-08-18 15:05:00,27.88,27.92,27.82,27.9,33000.0,22.9834,23.0163,22.9339,22.9998,33000.0
2008-08-18 15:10:00,27.9,27.95,27.85,27.93,47800.0,22.9998,23.0411,22.9586,23.0246,47800.0
2008-08-18 15:15:00,27.95,27.96,27.83,27.94,17100.0,23.0411,23.0493,22.9421,23.0328,17100.0
2008-08-18 15:20:00,27.93,27.96,27.82,27.9,33200.0,23.0246,23.0493,22.9339,22.9998,33200.0
2008-08-18 15:25:00,27.9,27.96,27.83,27.83,36900.0,22.9998,23.0493,22.9421,22.9421,36900.0
2008-08-18 15:30:00,27.84,27.93,27.83,27.9,38200.0,22.9504,23.0246,22.9421,22.9998,38200.0
2008-08-18 15:35:00,27.92,28.07,27.9,28.02,56300.0,23.0163,23.14,22.9998,23.0988,56300.0
2008-08-18 15:40:00,28.02,28.06,27.94,27.94,60200.0,23.0988,23.1317,23.0328,23.0328,60200.0
2008-08-18 15:45:00,27.94,28.1,27.92,27.98,55900.0,23.0328,23.1647,23.0163,23.0658,55900.0
2008-08-18 15:50:00,27.97,28.09,27.94,28.04,52900.0,23.0576,23.1565,23.0328,23.1153,52900.0
2008-08-18 15:55:00,28.04,28.08,28.02,28.07,34800.0,23.1153,23.1482,23.0988,23.14,34800.0
2008-08-19 09:30:00,27.88,27.88,27.68,27.72,70400.0,22.9834,22.9834,22.8185,22.8515,70400.0
2008-08-19 09:35:00,27.73,27.88,27.73,27.78,70800.0,22.8597,22.9834,22.8597,22.9009,70800.0
2008-08-19 09:40:00,27.8,27.83,27.77,27.8,70700.0,22.9174,22.9421,22.8927,22.9174,70700.0
2008-08-19 09:45:00,27.83,27.9,27.79,27.81,40300.0,22.9421,22.9998,22.9092,22.9257,40300.0
2008-08-19 09:50:00,27.79,28.03,27.77,28.03,51600.0,22.9092,23.107,22.8927,23.107,51600.0
2008-08-19 09:55:00,28.03,28.09,27.96,28.01,31800.0,23.107,23.1565,23.0493,23.0905,31800.0
2008-08-19 10:00:00,28.03,28.03,27.86,27.86,25400.0,23.107,23.107,22.9669,22.9669,25400.0
2008-08-19 10:05:00,27.85,27.86,27.74,27.76,23300.0,22.9586,22.9669,22.8679,22.8844,23300.0
2008-08-19 10:10:00,27.77,27.85,27.71,27.72,18600.0,22.8927,22.9586,22.8432,22.8515,18600.0
2008-08-19 10:15:00,27.71,27.73,27.63,27.72,26000.0,22.8432,22.8597,22.7773,22.8515,26000.0
2008-08-19 10:20:00,27.7,27.72,27.51,27.53,18800.0,22.835,22.8515,22.6783,22.6948,18800.0
2008-08-19 10:25:00,27.51,27.52,27.37,27.39,42500.0,22.6783,22.6866,22.5629,22.5794,42500.0
2008-08-19 10:30:00,27.38,27.46,27.38,27.38,9300.0,22.5712,22.6371,22.5712,22.5712,9300.0
2008-08-19 10:35:00,27.39,27.45,27.37,27.43,11700.0,22.5794,22.6289,22.5629,22.6124,11700.0
2008-08-19 10:40:00,27.43,27.55,27.43,27.5,10600.0,22.6124,22.7113,22.6124,22.6701,10600.0
2008-08-19 10:45:00,27.52,27.55,27.5,27.55,9700.0,22.6866,22.7113,22.6701,22.7113,9700.0
2008-08-19 10:50:00,27.51,27.51,27.42,27.45,9900.0,22.6783,22.6783,22.6042,22.6289,9900.0
2008-08-19 10:55:00,27.45,27.56,27.45,27.53,6900.0,22.6289,22.7196,22.6289,22.6948,6900.0
2008-08-19 11:00:00,27.51,27.53,27.46,27.47,10700.0,22.6783,22.6948,22.6371,22.6454,10700.0
2008-08-19 11:05:00,27.47,27.47,27.4,27.41,19900.0,22.6454,22.6454,22.5877,22.5959,19900.0
2008-08-19 11:10:00,27.43,27.49,27.41,27.45,11000.0,22.6124,22.6619,22.5959,22.6289,11000.0
2008-08-19 11:15:00,27.46,27.48,27.4,27.44,12500.0,22.6371,22.6536,22.5877,22.6206,12500.0
2008-08-19 11:20:00,27.42,27.5,27.4,27.48,16700.0,22.6042,22.6701,22.5877,22.6536,16700.0
2008-08-19 11:25:00,27.49,27.5,27.46,27.46,11800.0,22.6619,22.6701,22.6371,22.6371,11800.0
2008-08-19 11:30:00,27.46,27.55,27.46,27.55,16200.0,22.6371,22.7113,22.6371,22.7113,16200.0
2008-08-19 11:35:00,27.51,27.51,27.38,27.45,26500.0,22.6783,22.6783,22.5712,22.6289,26500.0
2008-08-19 11:40:00,27.44,27.47,27.42,27.42,12200.0,22.6206,22.6454,22.6042,22.6042,12200.0
2008-08-19 11:45:00,27.42,27.43,27.39,27.4,7700.0,22.6042,22.6124,22.5794,22.5877,7700.0
2008-08-19 11:50:00,27.39,27.46,27.37,27.37,35500.0,22.5794,22.6371,22.5629,22.5629,35500.0
2008-08-19 11:55:00,27.38,27.41,27.28,27.31,78100.0,22.5712,22.5959,22.4887,22.5135,78100.0
2008-08-19 12:00:00,27.3,27.3,27.08,27.08,35500.0,22.5052,22.5052,22.3239,22.3239,35500.0
2008-08-19 12:05:00,27.09,27.11,27.03,27.06,35600.0,22.3321,22.3486,22.2826,22.3074,35600.0
2008-08-19 12:10:00,27.06,27.14,27.05,27.13,17200.0,22.3074,22.3733,22.2991,22.3651,17200.0
2008-08-19 12:15:00,27.12,27.15,27.07,27.15,47700.0,22.3568,22.3816,22.3156,22.3816,47700.0
2008-08-19 12:20:00,27.15,27.19,27.13,27.15,40100.0,22.3816,22.4145,22.3651,22.3816,40100.0
2008-08-19 12:25:00,27.15,27.16,27.03,27.03,40900.0,22.3816,22.3898,22.2826,22.2826,40900.0
2008-08-19 12:30:00,27.05,27.1,27.03,27.08,26100.0,22.2991,22.3404,22.2826,22.3239,26100.0
2008-08-19 12:35:00,27.09,27.17,27.09,27.1,24900.0,22.3321,22.3981,22.3321,22.3404,24900.0
2008-08-19 12:40:00,27.1,27.12,27.03,27.05,22500.0,22.3404,22.3568,22.2826,22.2991,22500.0
2008-08-19 12:45:00,27.06,27.14,27.05,27.09,17100.0,22.3074,22.3733,22.2991,22.3321,17100.0
2008-08-19 12:50:00,27.08,27.18,27.06,27.18,13400.0,22.3239,22.4063,22.3074,22.4063,13400.0
2008-08-19 12:55:00,27.18,27.2,27.11,27.12,21000.0,22.4063,22.4228,22.3486,22.3568,21000.0
2008-08-19 13:00:00,27.12,27.14,27.1,27.1,11600.0,22.3568,22.3733,22.3404,22.3404,11600.0
2008-08-19 13:05:00,27.1,27.16,27.1,27.15,9300.0,22.3404,22.3898,22.3404,22.3816,9300.0
2008-08-19 13:10:00,27.16,27.26,27.15,27.26,25400.0,22.3898,22.4723,22.3816,22.4723,25400.0
2008-08-19 13:15:00,27.27,27.27,27.16,27.2,17900.0,22.4805,22.4805,22.3898,22.4228,17900.0
2008-08-19 13:20:00,27.2,27.26,27.2,27.21,22100.0,22.4228,22.4723,22.4228,22.431,22100.0
2008-08-19 13:25:00,27.22,27.31,27.22,27.29,10300.0,22.4393,22.5135,22.4393,22.497,10300.0
2008-08-19 13:30:00,27.29,27.37,27.29,27.33,17800.0,22.497,22.5629,22.497,22.53,17800.0
2008-08-19 13:35:00,27.33,27.33,27.26,27.26,14400.0,22.53,22.53,22.4723,22.4723,14400.0
2008-08-19 13:40:00,27.26,27.35,27.26,27.28,26100.0,22.4723,22.5464,22.4723,22.4887,26100.0
2008-08-19 13:45:00,27.3,27.38,27.27,27.33,13000.0,22.5052,22.5712,22.4805,22.53,13000.0
2008-08-19 13:50:00,27.33,27.33,27.21,27.24,18800.0,22.53,22.53,22.431,22.4558,18800.0
2008-08-19 13:55:00,27.24,27.24,27.14,27.18,23900.0,22.4558,22.4558,22.3733,22.4063,23900.0
2008-08-19 14:00:00,27.17,27.2,27.14,27.2,31700.0,22.3981,22.4228,22.3733,22.4228,31700.0
2008-08-19 14:05:00,27.21,27.27,27.2,27.26,22200.0,22.431,22.4805,22.4228,22.4723,22200.0
2008-08-19 14:10:00,27.26,27.26,27.16,27.19,14700.0,22.4723,22.4723,22.3898,22.4145,14700.0
2008-08-19 14:15:00,27.22,27.23,27.04,27.06,20000.0,22.4393,22.4475,22.2909,22.3074,20000.0
2008-08-19 14:20:00,27.05,27.1,26.85,26.85,66800.0,22.2991,22.3404,22.1343,22.1343,66800.0
2008-08-19 14:25:00,26.84,26.96,26.8,26.88,44900.0,22.126,22.2249,22.093,22.159,44900.0
2008-08-19 14:30:00,26.88,26.95,26.87,26.93,16400.0,22.159,22.2167,22.1507,22.2002,16400.0
2008-08-19 14:35:00,26.93,26.98,26.88,26.89,12800.0,22.2002,22.2414,22.159,22.1672,12800.0
2008-08-19 14:40:00,26.88,26.9,26.83,26.87,14700.0,22.159,22.1755,22.1178,22.1507,14700.0
2008-08-19 14:45:00,26.87,26.99,26.87,26.98,23400.0,22.1507,22.2497,22.1507,22.2414,23400.0
2008-08-19 14:50:00,26.98,27.05,26.97,27.03,15900.0,22.2414,22.2991,22.2332,22.2826,15900.0
2008-08-19 14:55:00,27.04,27.05,26.98,27.01,9600.0,22.2909,22.2991,22.2414,22.2662,9600.0
2008-08-19 15:00:00,27.02,27.02,26.83,26.85,47900.0,22.2744,22.2744,22.1178,22.1343,47900.0
2008-08-19 15:05:00,26.86,26.98,26.86,26.89,25300.0,22.1425,22.2414,22.1425,22.1672,25300.0
2008-08-19 15:10:00,26.89,26.98,26.88,26.98,25600.0,22.1672,22.2414,22.159,22.2414,25600.0
2008-08-19 15:15:00,26.97,27.0,26.91,26.95,23300.0,22.2332,22.2579,22.1837,22.2167,23300.0
2008-08-19 15:20:00,26.95,27.14,26.86,27.1,39900.0,22.2167,22.3733,22.1425,22.3404,39900.0
2008-08-19 15:25:00,27.07,27.08,26.92,26.92,29100.0,22.3156,22.3239,22.192,22.192,29100.0
2008-08-19 15:30:00,26.92,26.97,26.91,26.93,26200.0,22.192,22.2332,22.1837,22.2002,26200.0
2008-08-19 15:35:00,26.93,26.99,26.89,26.96,38000.0,22.2002,22.2497,22.1672,22.2249,38000.0
2008-08-19 15:40:00,26.95,27.0,26.88,26.92,52900.0,22.2167,22.2579,22.159,22.192,52900.0
2008-08-19 15:45:00,26.92,26.98,26.89,26.9,39800.0,22.192,22.2414,22.1672,22.1755,39800.0
2008-08-19 15:50:00,26.9,27.05,26.87,26.95,61100.0,22.1755,22.2991,22.1507,22.2167,61100.0
2008-08-19 15:55:00,26.95,27.0,26.88,27.0,49500.0,22.2167,22.2579,22.159,22.2579,49500.0
2008-08-20 09:30:00,26.97,26.97,26.67,26.74,55000.0,22.2332,22.2332,21.9859,22.0436,55000.0
2008-08-20 09:35:00,26.74,26.74,26.42,26.42,76400.0,22.0436,22.0436,21.7798,21.7798,76400.0
2008-08-20 09:40:00,26.45,26.47,26.3,26.36,40700.0,21.8045,21.821,21.6809,21.7303,40700.0
2008-08-20 09:45:00,26.38,26.39,26.11,26.13,38700.0,21.7468,21.7551,21.5242,21.5407,38700.0
2008-08-20 09:50:00,26.13,26.27,26.11,26.24,80400.0,21.5407,21.6561,21.5242,21.6314,80400.0
2008-08-20 09:55:00,26.26,26.26,26.15,26.15,32500.0,21.6479,21.6479,21.5572,21.5572,32500.0
2008-08-20 10:00:00,26.16,26.16,25.95,25.96,76000.0,21.5654,21.5654,21.3923,21.4006,76000.0
2008-08-20 10:05:00,25.96,25.99,25.89,25.96,90300.0,21.4006,21.4253,21.3429,21.4006,90300.0
2008-08-20 10:10:00,25.96,26.17,25.95,26.08,42600.0,21.4006,21.5737,21.3923,21.4995,42600.0
2008-08-20 10:15:00,26.08,26.24,26.04,26.16,120200.0,21.4995,21.6314,21.4665,21.5654,120200.0
2008-08-20 10:20:00,26.15,26.34,26.1,26.22,63500.0,21.5572,21.7138,21.516,21.6149,63500.0
2008-08-20 10:25:00,26.23,26.24,26.01,26.04,62200.0,21.6232,21.6314,21.4418,21.4665,62200.0
2008-08-20 10:30:00,26.04,26.21,26.04,26.2,20100.0,21.4665,21.6067,21.4665,21.5984,20100.0
2008-08-20 10:35:00,26.21,26.48,26.12,26.43,108100.0,21.6067,21.8292,21.5325,21.788,108100.0
2008-08-20 10:40:00,26.43,26.57,26.42,26.51,84100.0,21.788,21.9034,21.7798,21.854,84100.0
2008-08-20 10:45:00,26.51,26.51,26.34,26.41,99500.0,21.854,21.854,21.7138,21.7715,99500.0
2008-08-20 10:50:00,26.42,26.56,26.38,26.52,90200.0,21.7798,21.8952,21.7468,21.8622,90200.0
2008-08-20 10:55:00,26.52,26.7,26.47,26.7,85000.0,21.8622,22.0106,21.821,22.0106,85000.0
2008-08-20 11:00:00,26.72,26.72,26.59,26.59,59500.0,22.0271,22.0271,21.9199,21.9199,59500.0
2008-08-20 11:05:00,26.61,26.76,26.59,26.75,26400.0,21.9364,22.0601,21.9199,22.0518,26400.0
2008-08-20 11:10:00,26.75,26.95,26.74,26.89,54600.0,22.0518,22.2167,22.0436,22.1672,54600.0
2008-08-20 11:15:00,26.89,26.99,26.83,26.97,25200.0,22.1672,22.2497,22.1178,22.2332,25200.0
2008-08-20 11:20:00,26.99,27.07,26.93,27.06,20500.0,22.2497,22.3156,22.2002,22.3074,20500.0
2008-08-20 11:25:00,27.06,27.11,27.04,27.05,48200.0,22.3074,22.3486,22.2909,22.2991,48200.0
2008-08-20 11:30:00,27.05,27.06,26.85,26.85,17900.0,22.2991,22.3074,22.1343,22.1343,17900.0
2008-08-20 11:35:00,26.82,26.84,26.62,26.62,9500.0,22.1095,22.126,21.9447,21.9447,9500.0
2008-08-20 11:40:00,26.64,26.64,26.54,26.56,11300.0,21.9611,21.9611,21.8787,21.8952,11300.0
2008-08-20 11:45:00,26.57,26.57,26.4,26.49,20500.0,21.9034,21.9034,21.7633,21.8375,20500.0
2008-08-20 11:50:00,26.49,26.59,26.46,26.59,19100.0,21.8375,21.9199,21.8128,21.9199,19100.0
2008-08-20 11:55:00,26.57,26.61,26.52,26.52,9700.0,21.9034,21.9364,21.8622,21.8622,9700.0
2008-08-20 12:00:00,26.54,26.6,26.43,26.43,10500.0,21.8787,21.9282,21.788,21.788,10500.0
2008-08-20 12:05:00,26.43,26.43,26.26,26.39,17800.0,21.788,21.788,21.6479,21.7551,17800.0
2008-08-20 12:10:00,26.39,26.39,26.28,26.3,15000.0,21.7551,21.7551,21.6644,21.6809,15000.0
2008-08-20 12:15:00,26.32,26.36,26.21,26.23,14200.0,21.6973,21.7303,21.6067,21.6232,14200.0
2008-08-20 12:20:00,26.24,26.38,26.23,26.38,21700.0,21.6314,21.7468,21.6232,21.7468,21700.0
2008-08-20 12:25:00,26.37,26.43,26.34,26.34,9900.0,21.7386,21.788,21.7138,21.7138,9900.0
2008-08-20 12:30:00,26.37,26.37,26.31,26.31,10400.0,21.7386,21.7386,21.6891,21.6891,10400.0
2008-08-20 12:35:00,26.32,26.41,26.31,26.31,8500.0,21.6973,21.7715,21.6891,21.6891,8500.0
2008-08-20 12:40:00,26.34,26.37,26.32,26.36,5300.0,21.7138,21.7386,21.6973,21.7303,5300.0
2008-08-20 12:45:00,26.36,26.36,26.28,26.28,8000.0,21.7303,21.7303,21.6644,21.6644,8000.0
2008-08-20 12:50:00,26.3,26.34,26.27,26.32,10400.0,21.6809,21.7138,21.6561,21.6973,10400.0
2008-08-20 12:55:00,26.32,26.37,26.23,26.32,14200.0,21.6973,21.7386,21.6232,21.6973,14200.0
2008-08-20 13:00:00,26.34,26.38,26.27,26.3,7600.0,21.7138,21.7468,21.6561,21.6809,7600.0
2008-08-20 13:05:00,26.32,26.46,26.32,26.46,7100.0,21.6973,21.8128,21.6973,21.8128,7100.0
2008-08-20 13:10:00,26.47,26.51,26.44,26.48,8100.0,21.821,21.854,21.7963,21.8292,8100.0
2008-08-20 13:15:00,26.48,26.51,26.4,26.46,9400.0,21.8292,21.854,21.7633,21.8128,9400.0
2008-08-20 13:20:00,26.47,26.55,26.42,26.42,17500.0,21.821,21.887,21.7798,21.7798,17500.0
2008-08-20 13:25:00,26.45,26.54,26.44,26.52,11200.0,21.8045,21.8787,21.7963,21.8622,11200.0
2008-08-20 13:30:00,26.54,26.55,26.49,26.5,6200.0,21.8787,21.887,21.8375,21.8457,6200.0
2008-08-20 13:35:00,26.51,26.56,26.51,26.54,7000.0,21.854,21.8952,21.854,21.8787,7000.0
2008-08-20 13:40:00,26.54,26.57,26.52,26.54,14000.0,21.8787,21.9034,21.8622,21.8787,14000.0
2008-08-20 13:45:00,26.54,26.58,26.52,26.53,9200.0,21.8787,21.9117,21.8622,21.8705,9200.0
2008-08-20 13:50:00,26.55,26.55,26.52,26.52,6200.0,21.887,21.887,21.8622,21.8622,6200.0
2008-08-20 13:55:00,26.52,26.52,26.44,26.46,12800.0,21.8622,21.8622,21.7963,21.8128,12800.0
2008-08-20 14:00:00,26.48,26.48,26.35,26.36,12800.0,21.8292,21.8292,21.7221,21.7303,12800.0
2008-08-20 14:05:00,26.37,26.38,26.24,26.26,27100.0,21.7386,21.7468,21.6314,21.6479,27100.0
2008-08-20 14:10:00,26.27,26.27,26.19,26.22,15300.0,21.6561,21.6561,21.5902,21.6149,15300.0
2008-08-20 14:15:00,26.22,26.23,26.08,26.1,15300.0,21.6149,21.6232,21.4995,21.516,15300.0
2008-08-20 14:20:00,26.09,26.17,26.05,26.15,22000.0,21.5077,21.5737,21.4748,21.5572,22000.0
2008-08-20 14:25:00,26.14,26.2,26.12,26.14,10400.0,21.549,21.5984,21.5325,21.549,10400.0
2008-08-20 14:30:00,26.13,26.16,26.08,26.11,11600.0,21.5407,21.5654,21.4995,21.5242,11600.0
2008-08-20 14:35:00,26.1,26.18,26.1,26.16,11900.0,21.516,21.5819,21.516,21.5654,11900.0
2008-08-20 14:40:00,26.17,26.23,26.16,26.22,11400.0,21.5737,21.6232,21.5654,21.6149,11400.0
2008-08-20 14:45:00,26.21,26.26,26.18,26.18,7600.0,21.6067,21.6479,21.5819,21.5819,7600.0
2008-08-20 14:50:00,26.2,26.28,26.15,26.22,30100.0,21.5984,21.6644,21.5572,21.6149,30100.0
2008-08-20 14:55:00,26.21,26.23,26.14,26.18,44900.0,21.6067,21.6232,21.549,21.5819,44900.0
2008-08-20 15:00:00,26.19,26.21,26.14,26.16,41600.0,21.5902,21.6067,21.549,21.5654,41600.0
2008-08-20 15:05:00,26.17,26.17,26.03,26.05,49500.0,21.5737,21.5737,21.4583,21.4748,49500.0
2008-08-20 15:10:00,26.05,26.05,25.95,25.97,43500.0,21.4748,21.4748,21.3923,21.4088,43500.0
2008-08-20 15:15:00,25.98,25.98,25.73,25.85,124200.0,21.4171,21.4171,21.211,21.3099,124200.0
2008-08-20 15:20:00,25.87,25.95,25.8,25.88,82700.0,21.3264,21.3923,21.2687,21.3346,82700.0
2008-08-20 15:25:00,25.89,25.99,25.88,25.95,37900.0,21.3429,21.4253,21.3346,21.3923,37900.0
2008-08-20 15:30:00,25.96,25.96,25.88,25.92,100200.0,21.4006,21.4006,21.3346,21.3676,100200.0
2008-08-20 15:35:00,25.91,26.07,25.91,26.05,101800.0,21.3594,21.4913,21.3594,21.4748,101800.0
2008-08-20 15:40:00,26.05,26.18,26.05,26.14,119600.0,21.4748,21.5819,21.4748,21.549,119600.0
2008-08-20 15:45:00,26.15,26.21,26.1,26.2,134000.0,21.5572,21.6067,21.516,21.5984,134000.0
2008-08-20 15:50:00,26.2,26.2,26.14,26.17,97900.0,21.5984,21.5984,21.549,21.5737,97900.0
2008-08-20 15:55:00,26.17,26.22,26.15,26.19,98000.0,21.5737,21.6149,21.5572,21.5902,98000.0
2008-08-21 09:30:00,25.79,25.91,25.79,25.86,44400.0,21.2604,21.3594,21.2604,21.3181,44400.0
2008-08-21 09:35:00,25.86,25.88,25.74,25.75,87900.0,21.3181,21.3346,21.2192,21.2275,87900.0
2008-08-21 09:40:00,25.74,25.88,25.68,25.77,53200.0,21.2192,21.3346,21.1698,21.2439,53200.0
2008-08-21 09:45:00,25.76,25.81,25.72,25.72,31300.0,21.2357,21.2769,21.2027,21.2027,31300.0
2008-08-21 09:50:00,25.72,25.85,25.7,25.85,41600.0,21.2027,21.3099,21.1862,21.3099,41600.0
2008-08-21 09:55:00,25.84,25.92,25.81,25.92,54100.0,21.3017,21.3676,21.2769,21.3676,54100.0
2008-08-21 10:00:00,25.92,26.02,25.87,25.87,97800.0,21.3676,21.45,21.3264,21.3264,97800.0
2008-08-21 10:05:00,25.88,26.0,25.88,25.89,35700.0,21.3346,21.4335,21.3346,21.3429,35700.0
2008-08-21 10:10:00,25.91,25.93,25.52,25.52,133200.0,21.3594,21.3758,21.0379,21.0379,133200.0
2008-08-21 10:15:00,25.53,25.61,25.51,25.6,119900.0,21.0461,21.112,21.0296,21.1038,119900.0
2008-08-21 10:20:00,25.61,25.72,25.61,25.67,46900.0,21.112,21.2027,21.112,21.1615,46900.0
2008-08-21 10:25:00,25.67,25.73,25.58,25.66,31200.0,21.1615,21.211,21.0873,21.1533,31200.0
2008-08-21 10:30:00,25.67,25.72,25.58,25.61,37600.0,21.1615,21.2027,21.0873,21.112,37600.0
2008-08-21 10:35:00,25.6,25.72,25.57,25.62,36100.0,21.1038,21.2027,21.0791,21.1203,36100.0
2008-08-21 10:40:00,25.64,25.65,25.42,25.46,28300.0,21.1368,21.145,20.9554,20.9884,28300.0
2008-08-21 10:45:00,25.46,25.47,25.39,25.4,26200.0,20.9884,20.9966,20.9307,20.9389,26200.0
2008-08-21 10:50:00,25.4,25.5,25.39,25.46,37600.0,20.9389,21.0214,20.9307,20.9884,37600.0
2008-08-21 10:55:00,25.46,25.51,25.45,25.48,47400.0,20.9884,21.0296,20.9801,21.0049,47400.0
2008-08-21 11:00:00,25.48,25.48,25.3,25.41,43500.0,21.0049,21.0049,20.8565,20.9472,43500.0
2008-08-21 11:05:00,25.42,25.43,25.27,25.28,50700.0,20.9554,20.9637,20.8318,20.84,50700.0
2008-08-21 11:10:00,25.28,25.35,25.26,25.28,35700.0,20.84,20.8977,20.8235,20.84,35700.0
2008-08-21 11:15:00,25.27,25.33,25.26,25.31,17200.0,20.8318,20.8812,20.8235,20.8647,17200.0
2008-08-21 11:20:00,25.3,25.46,25.3,25.45,32600.0,20.8565,20.9884,20.8565,20.9801,32600.0
2008-08-21 11:25:00,25.44,25.55,25.44,25.51,26300.0,20.9719,21.0626,20.9719,21.0296,26300.0
2008-08-21 11:30:00,25.5,25.54,25.5,25.52,28000.0,21.0214,21.0543,21.0214,21.0379,28000.0
2008-08-21 11:35:00,25.52,25.55,25.49,25.52,16400.0,21.0379,21.0626,21.0131,21.0379,16400.0
2008-08-21 11:40:00,25.53,25.7,25.52,25.66,17700.0,21.0461,21.1862,21.0379,21.1533,17700.0
2008-08-21 11:45:00,25.67,25.76,25.58,25.59,39800.0,21.1615,21.2357,21.0873,21.0956,39800.0
2008-08-21 11:50:00,25.6,25.67,25.59,25.64,32100.0,21.1038,21.1615,21.0956,21.1368,32100.0
2008-08-21 11:55:00,25.63,25.64,25.56,25.59,26400.0,21.1285,21.1368,21.0708,21.0956,26400.0
2008-08-21 12:00:00,25.59,25.75,25.59,25.71,47000.0,21.0956,21.2275,21.0956,21.1945,47000.0
2008-08-21 12:05:00,25.71,25.72,25.64,25.64,31400.0,21.1945,21.2027,21.1368,21.1368,31400.0
2008-08-21 12:10:00,25.64,25.66,25.52,25.55,24600.0,21.1368,21.1533,21.0379,21.0626,24600.0
2008-08-21 12:15:00,25.56,25.6,25.53,25.59,18600.0,21.0708,21.1038,21.0461,21.0956,18600.0
2008-08-21 12:20:00,25.58,25.6,25.5,25.55,27600.0,21.0873,21.1038,21.0214,21.0626,27600.0
2008-08-21 12:25:00,25.55,25.56,25.48,25.48,10100.0,21.0626,21.0708,21.0049,21.0049,10100.0
2008-08-21 12:30:00,25.48,25.54,25.47,25.54,20200.0,21.0049,21.0543,20.9966,21.0543,20200.0
2008-08-21 12:35:00,25.54,25.55,25.48,25.53,17700.0,21.0543,21.0626,21.0049,21.0461,17700.0
2008-08-21 12:40:00,25.52,25.54,25.45,25.46,11900.0,21.0379,21.0543,20.9801,20.9884,11900.0
2008-08-21 12:45:00,25.46,25.52,25.44,25.52,24300.0,20.9884,21.0379,20.9719,21.0379,24300.0
2008-08-21 12:50:00,25.51,25.56,25.51,25.51,9100.0,21.0296,21.0708,21.0296,21.0296,9100.0
2008-08-21 12:55:00,25.51,25.52,25.48,25.51,11000.0,21.0296,21.0379,21.0049,21.0296,11000.0
2008-08-21 13:00:00,25.5,25.51,25.44,25.49,23000.0,21.0214,21.0296,20.9719,21.0131,23000.0
2008-08-21 13:05:00,25.49,25.5,25.43,25.48,16700.0,21.0131,21.0214,20.9637,21.0049,16700.0
2008-08-21 13:10:00,25.48,25.55,25.45,25.55,18800.0,21.0049,21.0626,20.9801,21.0626,18800.0
2008-08-21 13:15:00,25.57,25.6,25.53,25.58,17000.0,21.0791,21.1038,21.0461,21.0873,17000.0
2008-08-21 13:20:00,25.58,25.59,25.54,25.57,11900.0,21.0873,21.0956,21.0543,21.0791,11900.0
2008-08-21 13:25:00,25.57,25.57,25.47,25.47,18000.0,21.0791,21.0791,20.9966,20.9966,18000.0
2008-08-21 13:30:00,25.48,25.51,25.48,25.49,8700.0,21.0049,21.0296,21.0049,21.0131,8700.0
2008-08-21 13:35:00,25.49,25.6,25.49,25.58,19300.0,21.0131,21.1038,21.0131,21.0873,19300.0
2008-08-21 13:40:00,25.58,25.59,25.48,25.5,12800.0,21.0873,21.0956,21.0049,21.0214,12800.0
2008-08-21 13:45:00,25.49,25.56,25.47,25.56,17000.0,21.0131,21.0708,20.9966,21.0708,17000.0
2008-08-21 13:50:00,25.55,25.56,25.47,25.5,25400.0,21.0626,21.0708,20.9966,21.0214,25400.0
2008-08-21 13:55:00,25.5,25.59,25.49,25.57,11400.0,21.0214,21.0956,21.0131,21.0791,11400.0
2008-08-21 14:00:00,25.56,25.57,25.5,25.56,20300.0,21.0708,21.0791,21.0214,21.0708,20300.0
2008-08-21 14:05:00,25.55,25.55,25.5,25.51,12300.0,21.0626,21.0626,21.0214,21.0296,12300.0
2008-08-21 14:10:00,25.51,25.67,25.5,25.67,25700.0,21.0296,21.1615,21.0214,21.1615,25700.0
2008-08-21 14:15:00,25.67,25.68,25.56,25.56,24700.0,21.1615,21.1698,21.0708,21.0708,24700.0
2008-08-21 14:20:00,25.57,25.58,25.53,25.58,30000.0,21.0791,21.0873,21.0461,21.0873,30000.0
2008-08-21 14:25:00,25.58,25.62,25.54,25.61,47200.0,21.0873,21.1203,21.0543,21.112,47200.0
2008-08-21 14:30:00,25.61,25.65,25.59,25.63,45200.0,21.112,21.145,21.0956,21.1285,45200.0
2008-08-21 14:35:00,25.63,25.64,25.6,25.6,24100.0,21.1285,21.1368,21.1038,21.1038,24100.0
2008-08-21 14:40:00,25.62,25.68,25.6,25.68,17200.0,21.1203,21.1698,21.1038,21.1698,17200.0
2008-08-21 14:45:00,25.68,25.78,25.67,25.77,34300.0,21.1698,21.2522,21.1615,21.2439,34300.0
2008-08-21 14:50:00,25.76,25.81,25.73,25.73,18800.0,21.2357,21.2769,21.211,21.211,18800.0
2008-08-21 14:55:00,25.73,25.75,25.65,25.65,18800.0,21.211,21.2275,21.145,21.145,18800.0
2008-08-21 15:00:00,25.67,25.73,25.67,25.69,21600.0,21.1615,21.211,21.1615,21.178,21600.0
2008-08-21 15:05:00,25.69,25.7,25.62,25.65,15700.0,21.178,21.1862,21.1203,21.145,15700.0
2008-08-21 15:10:00,25.63,25.72,25.62,25.64,24400.0,21.1285,21.2027,21.1203,21.1368,24400.0
2008-08-21 15:15:00,25.62,25.69,25.62,25.64,18300.0,21.1203,21.178,21.1203,21.1368,18300.0
2008-08-21 15:20:00,25.63,25.64,25.57,25.59,22400.0,21.1285,21.1368,21.0791,21.0956,22400.0
2008-08-21 15:25:00,25.59,25.61,25.55,25.56,40600.0,21.0956,21.112,21.0626,21.0708,40600.0
2008-08-21 15:30:00,25.55,25.63,25.54,25.62,75200.0,21.0626,21.1285,21.0543,21.1203,75200.0
2008-08-21 15:35:00,25.61,25.68,25.58,25.64,45800.0,21.112,21.1698,21.0873,21.1368,45800.0
2008-08-21 15:40:00,25.63,25.71,25.6,25.69,39600.0,21.1285,21.1945,21.1038,21.178,39600.0
2008-08-21 15:45:00,25.69,25.74,25.6,25.68,82200.0,21.178,21.2192,21.1038,21.1698,82200.0
2008-08-21 15:50:00,25.69,25.74,25.67,25.68,45800.0,21.178,21.2192,21.1615,21.1698,45800.0
2008-08-21 15:55:00,25.69,25.77,25.67,25.77,100700.0,21.178,21.2439,21.1615,21.2439,100700.0
2008-08-22 09:30:00,26.54,26.54,26.25,26.26,33400.0,21.8787,21.8787,21.6396,21.6479,33400.0
2008-08-22 09:35:00,26.24,26.32,26.21,26.3,44100.0,21.6314,21.6973,21.6067,21.6809,44100.0
2008-08-22 09:40:00,26.29,26.44,26.25,26.4,31200.0,21.6726,21.7963,21.6396,21.7633,31200.0
2008-08-22 09:45:00,26.42,26.6,26.41,26.58,63200.0,21.7798,21.9282,21.7715,21.9117,63200.0
2008-08-22 09:50:00,26.58,26.63,26.47,26.47,61500.0,21.9117,21.9529,21.821,21.821,61500.0
2008-08-22 09:55:00,26.46,26.6,26.46,26.55,27900.0,21.8128,21.9282,21.8128,21.887,27900.0
2008-08-22 10:00:00,26.55,26.56,26.4,26.42,88900.0,21.887,21.8952,21.7633,21.7798,88900.0
2008-08-22 10:05:00,26.42,26.44,26.33,26.35,41800.0,21.7798,21.7963,21.7056,21.7221,41800.0
2008-08-22 10:10:00,26.37,26.38,26.26,26.26,14000.0,21.7386,21.7468,21.6479,21.6479,14000.0
2008-08-22 10:15:00,26.27,26.41,26.27,26.41,20700.0,21.6561,21.7715,21.6561,21.7715,20700.0
2008-08-22 10:20:00,26.4,26.47,26.38,26.43,14200.0,21.7633,21.821,21.7468,21.788,14200.0
2008-08-22 10:25:00,26.42,26.49,26.41,26.49,17600.0,21.7798,21.8375,21.7715,21.8375,17600.0
2008-08-22 10:30:00,26.48,26.48,26.43,26.46,14400.0,21.8292,21.8292,21.788,21.8128,14400.0
2008-08-22 10:35:00,26.46,26.47,26.41,26.41,9500.0,21.8128,21.821,21.7715,21.7715,9500.0
2008-08-22 10:40:00,26.41,26.43,26.39,26.43,5200.0,21.7715,21.788,21.7551,21.788,5200.0
2008-08-22 10:45:00,26.44,26.46,26.4,26.4,8300.0,21.7963,21.8128,21.7633,21.7633,8300.0
2008-08-22 10:50:00,26.39,26.45,26.32,26.34,12300.0,21.7551,21.8045,21.6973,21.7138,12300.0
2008-08-22 10:55:00,26.32,26.37,26.32,26.33,7200.0,21.6973,21.7386,21.6973,21.7056,7200.0
2008-08-22 11:00:00,26.35,26.38,26.32,26.35,11500.0,21.7221,21.7468,21.6973,21.7221,11500.0
2008-08-22 11:05:00,26.34,26.36,26.31,26.35,5100.0,21.7138,21.7303,21.6891,21.7221,5100.0
2008-08-22 11:10:00,26.35,26.35,26.28,26.28,10100.0,21.7221,21.7221,21.6644,21.6644,10100.0
2008-08-22 11:15:00,26.29,26.36,26.28,26.36,8400.0,21.6726,21.7303,21.6644,21.7303,8400.0
2008-08-22 11:20:00,26.36,26.36,26.3,26.32,7400.0,21.7303,21.7303,21.6809,21.6973,7400.0
2008-08-22 11:25:00,26.31,26.31,26.26,26.27,10100.0,21.6891,21.6891,21.6479,21.6561,10100.0
2008-08-22 11:30:00,26.27,26.3,26.26,26.26,6300.0,21.6561,21.6809,21.6479,21.6479,6300.0
2008-08-22 11:35:00,26.26,26.26,26.16,26.16,27800.0,21.6479,21.6479,21.5654,21.5654,27800.0
2008-08-22 11:40:00,26.15,26.19,26.14,26.17,8500.0,21.5572,21.5902,21.549,21.5737,8500.0
2008-08-22 11:45:00,26.17,26.18,26.15,26.18,3900.0,21.5737,21.5819,21.5572,21.5819,3900.0
2008-08-22 11:50:00,26.16,26.18,26.11,26.11,6100.0,21.5654,21.5819,21.5242,21.5242,6100.0
2008-08-22 11:55:00,26.1,26.15,26.07,26.15,11200.0,21.516,21.5572,21.4913,21.5572,11200.0
2008-08-22 12:00:00,26.15,26.18,26.02,26.02,12700.0,21.5572,21.5819,21.45,21.45,12700.0
2008-08-22 12:05:00,26.03,26.05,25.99,26.04,9700.0,21.4583,21.4748,21.4253,21.4665,9700.0
2008-08-22 12:10:00,26.03,26.06,26.03,26.03,14100.0,21.4583,21.483,21.4583,21.4583,14100.0
2008-08-22 12:15:00,26.03,26.16,26.02,26.14,46300.0,21.4583,21.5654,21.45,21.549,46300.0
2008-08-22 12:20:00,26.14,26.15,26.11,26.14,4900.0,21.549,21.5572,21.5242,21.549,4900.0
2008-08-22 12:25:00,26.14,26.19,26.14,26.19,5600.0,21.549,21.5902,21.549,21.5902,5600.0
2008-08-22 12:30:00,26.19,26.27,26.17,26.23,7500.0,21.5902,21.6561,21.5737,21.6232,7500.0
2008-08-22 12:35:00,26.25,26.27,26.19,26.19,11300.0,21.6396,21.6561,21.5902,21.5902,11300.0
2008-08-22 12:40:00,26.19,26.26,26.19,26.25,8800.0,21.5902,21.6479,21.5902,21.6396,8800.0
2008-08-22 12:45:00,26.25,26.26,26.18,26.18,14900.0,21.6396,21.6479,21.5819,21.5819,14900.0
2008-08-22 12:50:00,26.21,26.28,26.19,26.28,5300.0,21.6067,21.6644,21.5902,21.6644,5300.0
2008-08-22 12:55:00,26.25,26.34,26.25,26.34,10600.0,21.6396,21.7138,21.6396,21.7138,10600.0
2008-08-22 13:00:00,26.32,26.47,26.32,26.43,9600.0,21.6973,21.821,21.6973,21.788,9600.0
2008-08-22 13:05:00,26.43,26.49,26.42,26.49,8800.0,21.788,21.8375,21.7798,21.8375,8800.0
2008-08-22 13:10:00,26.48,26.5,26.47,26.47,11700.0,21.8292,21.8457,21.821,21.821,11700.0
2008-08-22 13:15:00,26.47,26.5,26.46,26.47,11700.0,21.821,21.8457,21.8128,21.821,11700.0
2008-08-22 13:20:00,26.47,26.49,26.45,26.47,13000.0,21.821,21.8375,21.8045,21.821,13000.0
2008-08-22 13:25:00,26.49,26.49,26.46,26.46,11000.0,21.8375,21.8375,21.8128,21.8128,11000.0
2008-08-22 13:30:00,26.49,26.5,26.45,26.45,12900.0,21.8375,21.8457,21.8045,21.8045,12900.0
2008-08-22 13:35:00,26.44,26.49,26.41,26.48,8800.0,21.7963,21.8375,21.7715,21.8292,8800.0
2008-08-22 13:40:00,26.49,26.49,26.48,26.49,1900.0,21.8375,21.8375,21.8292,21.8375,1900.0
2008-08-22 13:45:00,26.47,26.5,26.46,26.5,13200.0,21.821,21.8457,21.8128,21.8457,13200.0
2008-08-22 13:50:00,26.5,26.5,26.48,26.48,8700.0,21.8457,21.8457,21.8292,21.8292,8700.0
2008-08-22 13:55:00,26.5,26.51,26.45,26.48,20200.0,21.8457,21.854,21.8045,21.8292,20200.0
2008-08-22 14:00:00,26.47,26.48,26.44,26.44,7200.0,21.821,21.8292,21.7963,21.7963,7200.0
2008-08-22 14:05:00,26.44,26.48,26.43,26.45,13600.0,21.7963,21.8292,21.788,21.8045,13600.0
2008-08-22 14:10:00,26.45,26.46,26.44,26.45,7500.0,21.8045,21.8128,21.7963,21.8045,7500.0
2008-08-22 14:15:00,26.45,26.59,26.45,26.59,37900.0,21.8045,21.9199,21.8045,21.9199,37900.0
2008-08-22 14:20:00,26.59,26.6,26.57,26.6,22600.0,21.9199,21.9282,21.9034,21.9282,22600.0
2008-08-22 14:25:00,26.6,26.61,26.53,26.56,29100.0,21.9282,21.9364,21.8705,21.8952,29100.0
2008-08-22 14:30:00,26.56,26.7,26.56,26.68,58600.0,21.8952,22.0106,21.8952,21.9941,58600.0
2008-08-22 14:35:00,26.69,26.7,26.68,26.68,11700.0,22.0024,22.0106,21.9941,21.9941,11700.0
2008-08-22 14:40:00,26.69,26.75,26.66,26.71,24300.0,22.0024,22.0518,21.9776,22.0189,24300.0
2008-08-22 14:45:00,26.7,26.71,26.65,26.68,41200.0,22.0106,22.0189,21.9694,21.9941,41200.0
2008-08-22 14:50:00,26.68,26.73,26.66,26.73,21700.0,21.9941,22.0353,21.9776,22.0353,21700.0
2008-08-22 14:55:00,26.73,26.75,26.71,26.72,12200.0,22.0353,22.0518,22.0189,22.0271,12200.0
2008-08-22 15:00:00,26.73,26.75,26.65,26.73,25600.0,22.0353,22.0518,21.9694,22.0353,25600.0
2008-08-22 15:05:00,26.72,26.77,26.71,26.75,18900.0,22.0271,22.0683,22.0189,22.0518,18900.0
2008-08-22 15:10:00,26.75,26.79,26.7,26.78,47100.0,22.0518,22.0848,22.0106,22.0766,47100.0
2008-08-22 15:15:00,26.78,26.89,26.76,26.89,42200.0,22.0766,22.1672,22.0601,22.1672,42200.0
2008-08-22 15:20:00,26.88,26.9,26.83,26.85,20100.0,22.159,22.1755,22.1178,22.1343,20100.0
2008-08-22 15:25:00,26.86,26.92,26.84,26.91,41100.0,22.1425,22.192,22.126,22.1837,41100.0
2008-08-22 15:30:00,26.91,26.97,26.86,26.9,58300.0,22.1837,22.2332,22.1425,22.1755,58300.0
2008-08-22 15:35:00,26.91,26.92,26.86,26.86,38100.0,22.1837,22.192,22.1425,22.1425,38100.0
2008-08-22 15:40:00,26.88,26.89,26.8,26.81,30800.0,22.159,22.1672,22.093,22.1013,30800.0
2008-08-22 15:45:00,26.8,26.84,26.8,26.84,22000.0,22.093,22.126,22.093,22.126,22000.0
2008-08-22 15:50:00,26.84,26.86,26.8,26.8,53500.0,22.126,22.1425,22.093,22.093,53500.0
2008-08-22 15:55:00,26.81,26.89,26.8,26.89,39500.0,22.1013,22.1672,22.093,22.1672,39500.0
2008-08-25 09:30:00,26.57,26.65,26.42,26.42,12000.0,21.9034,21.9694,21.7798,21.7798,12000.0
2008-08-25 09:35:00,26.41,26.5,26.26,26.32,35500.0,21.7715,21.8457,21.6479,21.6973,35500.0
2008-08-25 09:40:00,26.38,26.38,26.25,26.25,23900.0,21.7468,21.7468,21.6396,21.6396,23900.0
2008-08-25 09:45:00,26.25,26.25,26.08,26.1,38700.0,21.6396,21.6396,21.4995,21.516,38700.0
2008-08-25 09:50:00,26.13,26.13,26.01,26.08,49800.0,21.5407,21.5407,21.4418,21.4995,49800.0
2008-08-25 09:55:00,26.08,26.12,26.01,26.08,34200.0,21.4995,21.5325,21.4418,21.4995,34200.0
2008-08-25 10:00:00,26.06,26.28,26.06,26.1,51000.0,21.483,21.6644,21.483,21.516,51000.0
2008-08-25 10:05:00,26.11,26.26,26.09,26.11,74700.0,21.5242,21.6479,21.5077,21.5242,74700.0
2008-08-25 10:10:00,26.13,26.36,26.11,26.32,36700.0,21.5407,21.7303,21.5242,21.6973,36700.0
2008-08-25 10:15:00,26.32,26.58,26.32,26.55,38900.0,21.6973,21.9117,21.6973,21.887,38900.0
2008-08-25 10:20:00,26.58,26.79,26.56,26.75,58100.0,21.9117,22.0848,21.8952,22.0518,58100.0
2008-08-25 10:25:00,26.76,26.85,26.72,26.75,55900.0,22.0601,22.1343,22.0271,22.0518,55900.0
2008-08-25 10:30:00,26.75,26.77,26.63,26.73,20500.0,22.0518,22.0683,21.9529,22.0353,20500.0
2008-08-25 10:35:00,26.74,26.86,26.73,26.8,26200.0,22.0436,22.1425,22.0353,22.093,26200.0
2008-08-25 10:40:00,26.78,26.85,26.75,26.84,23600.0,22.0766,22.1343,22.0518,22.126,23600.0
2008-08-25 10:45:00,26.83,26.85,26.67,26.67,13100.0,22.1178,22.1343,21.9859,21.9859,13100.0
2008-08-25 10:50:00,26.66,26.66,26.38,26.4,35900.0,21.9776,21.9776,21.7468,21.7633,35900.0
2008-08-25 10:55:00,26.4,26.42,26.39,26.41,20300.0,21.7633,21.7798,21.7551,21.7715,20300.0
2008-08-25 11:00:00,26.41,26.45,26.35,26.41,82400.0,21.7715,21.8045,21.7221,21.7715,82400.0
2008-08-25 11:05:00,26.41,26.52,26.41,26.48,17800.0,21.7715,21.8622,21.7715,21.8292,17800.0
2008-08-25 11:10:00,26.47,26.5,26.45,26.45,11100.0,21.821,21.8457,21.8045,21.8045,11100.0
2008-08-25 11:15:00,26.45,26.5,26.45,26.48,11100.0,21.8045,21.8457,21.8045,21.8292,11100.0
2008-08-25 11:20:00,26.5,26.55,26.47,26.54,10300.0,21.8457,21.887,21.821,21.8787,10300.0
2008-08-25 11:25:00,26.55,26.55,26.48,26.51,9300.0,21.887,21.887,21.8292,21.854,9300.0
2008-08-25 11:30:00,26.51,26.51,26.46,26.47,7400.0,21.854,21.854,21.8128,21.821,7400.0
2008-08-25 11:35:00,26.48,26.48,26.4,26.41,81500.0,21.8292,21.8292,21.7633,21.7715,81500.0
2008-08-25 11:40:00,26.4,26.45,26.39,26.45,6900.0,21.7633,21.8045,21.7551,21.8045,6900.0
2008-08-25 11:45:00,26.45,26.47,26.43,26.45,10600.0,21.8045,21.821,21.788,21.8045,10600.0
2008-08-25 11:50:00,26.45,26.45,26.39,26.41,33200.0,21.8045,21.8045,21.7551,21.7715,33200.0
2008-08-25 11:55:00,26.41,26.42,26.17,26.19,40200.0,21.7715,21.7798,21.5737,21.5902,40200.0
2008-08-25 12:00:00,26.18,26.35,26.16,26.24,46800.0,21.5819,21.7221,21.5654,21.6314,46800.0
2008-08-25 12:05:00,26.25,26.32,26.22,26.32,25800.0,21.6396,21.6973,21.6149,21.6973,25800.0
2008-08-25 12:10:00,26.34,26.38,26.34,26.35,13900.0,21.7138,21.7468,21.7138,21.7221,13900.0
2008-08-25 12:15:00,26.36,26.36,26.21,26.3,21100.0,21.7303,21.7303,21.6067,21.6809,21100.0
2008-08-25 12:20:00,26.31,26.31,26.27,26.27,4200.0,21.6891,21.6891,21.6561,21.6561,4200.0
2008-08-25 12:25:00,26.28,26.28,26.13,26.13,22600.0,21.6644,21.6644,21.5407,21.5407,22600.0
2008-08-25 12:30:00,26.13,26.14,26.11,26.14,6700.0,21.5407,21.549,21.5242,21.549,6700.0
2008-08-25 12:35:00,26.14,26.21,26.1,26.21,17100.0,21.549,21.6067,21.516,21.6067,17100.0
2008-08-25 12:40:00,26.22,26.25,26.22,26.25,5400.0,21.6149,21.6396,21.6149,21.6396,5400.0
2008-08-25 12:45:00,26.23,26.27,26.22,26.22,10500.0,21.6232,21.6561,21.6149,21.6149,10500.0
2008-08-25 12:50:00,26.22,26.27,26.18,26.22,10200.0,21.6149,21.6561,21.5819,21.6149,10200.0
2008-08-25 12:55:00,26.22,26.29,26.19,26.29,24800.0,21.6149,21.6726,21.5902,21.6726,24800.0
2008-08-25 13:00:00,26.29,26.39,26.27,26.39,11500.0,21.6726,21.7551,21.6561,21.7551,11500.0
2008-08-25 13:05:00,26.4,26.44,26.38,26.44,9200.0,21.7633,21.7963,21.7468,21.7963,9200.0
2008-08-25 13:10:00,26.44,26.44,26.37,26.42,7900.0,21.7963,21.7963,21.7386,21.7798,7900.0
2008-08-25 13:15:00,26.42,26.42,26.33,26.33,13300.0,21.7798,21.7798,21.7056,21.7056,13300.0
2008-08-25 13:20:00,26.35,26.43,26.35,26.42,3900.0,21.7221,21.788,21.7221,21.7798,3900.0
2008-08-25 13:25:00,26.41,26.46,26.36,26.36,26400.0,21.7715,21.8128,21.7303,21.7303,26400.0
2008-08-25 13:30:00,26.37,26.37,26.26,26.26,17600.0,21.7386,21.7386,21.6479,21.6479,17600.0
2008-08-25 13:35:00,26.26,26.28,26.22,26.26,23300.0,21.6479,21.6644,21.6149,21.6479,23300.0
2008-08-25 13:40:00,26.27,26.31,26.21,26.29,61900.0,21.6561,21.6891,21.6067,21.6726,61900.0
2008-08-25 13:45:00,26.27,26.28,26.17,26.18,37500.0,21.6561,21.6644,21.5737,21.5819,37500.0
2008-08-25 13:50:00,26.18,26.26,26.16,26.26,16200.0,21.5819,21.6479,21.5654,21.6479,16200.0
2008-08-25 13:55:00,26.27,26.29,26.14,26.14,55800.0,21.6561,21.6726,21.549,21.549,55800.0
2008-08-25 14:00:00,26.16,26.17,26.13,26.13,30400.0,21.5654,21.5737,21.5407,21.5407,30400.0
2008-08-25 14:05:00,26.14,26.23,26.13,26.15,43100.0,21.549,21.6232,21.5407,21.5572,43100.0
2008-08-25 14:10:00,26.15,26.25,26.15,26.21,25100.0,21.5572,21.6396,21.5572,21.6067,25100.0
2008-08-25 14:15:00,26.21,26.26,26.2,26.26,16000.0,21.6067,21.6479,21.5984,21.6479,16000.0
2008-08-25 14:20:00,26.25,26.26,26.13,26.13,22000.0,21.6396,21.6479,21.5407,21.5407,22000.0
2008-08-25 14:25:00,26.12,26.19,26.04,26.04,28000.0,21.5325,21.5902,21.4665,21.4665,28000.0
2008-08-25 14:30:00,26.04,26.1,26.04,26.05,12400.0,21.4665,21.516,21.4665,21.4748,12400.0
2008-08-25 14:35:00,26.05,26.07,26.04,26.06,7400.0,21.4748,21.4913,21.4665,21.483,7400.0
2008-08-25 14:40:00,26.07,26.14,26.06,26.14,6300.0,21.4913,21.549,21.483,21.549,6300.0
2008-08-25 14:45:00,26.14,26.19,26.11,26.16,22500.0,21.549,21.5902,21.5242,21.5654,22500.0
2008-08-25 14:50:00,26.15,26.17,26.14,26.14,6300.0,21.5572,21.5737,21.549,21.549,6300.0
2008-08-25 14:55:00,26.15,26.15,26.04,26.1,25100.0,21.5572,21.5572,21.4665,21.516,25100.0
2008-08-25 15:00:00,26.1,26.15,26.1,26.1,36900.0,21.516,21.5572,21.516,21.516,36900.0
2008-08-25 15:05:00,26.1,26.15,26.09,26.13,41400.0,21.516,21.5572,21.5077,21.5407,41400.0
2008-08-25 15:10:00,26.15,26.16,26.11,26.14,58300.0,21.5572,21.5654,21.5242,21.549,58300.0
2008-08-25 15:15:00,26.13,26.17,26.12,26.16,50000.0,21.5407,21.5737,21.5325,21.5654,50000.0
2008-08-25 15:20:00,26.16,26.16,26.11,26.15,53800.0,21.5654,21.5654,21.5242,21.5572,53800.0
2008-08-25 15:25:00,26.15,26.17,26.08,26.14,59500.0,21.5572,21.5737,21.4995,21.549,59500.0
2008-08-25 15:30:00,26.13,26.19,26.1,26.18,63500.0,21.5407,21.5902,21.516,21.5819,63500.0
2008-08-25 15:35:00,26.18,26.23,26.1,26.14,64600.0,21.5819,21.6232,21.516,21.549,64600.0
2008-08-25 15:40:00,26.16,26.27,26.12,26.25,75000.0,21.5654,21.6561,21.5325,21.6396,75000.0
2008-08-25 15:45:00,26.25,26.34,26.2,26.2,44800.0,21.6396,21.7138,21.5984,21.5984,44800.0
2008-08-25 15:50:00,26.2,26.31,26.2,26.28,46400.0,21.5984,21.6891,21.5984,21.6644,46400.0
2008-08-25 15:55:00,26.28,26.29,26.19,26.21,36500.0,21.6644,21.6726,21.5902,21.6067,36500.0
2008-08-26 09:30:00,26.3,26.3,25.96,26.04,58200.0,21.6809,21.6809,21.4006,21.4665,58200.0
2008-08-26 09:35:00,26.04,26.12,25.82,25.83,43900.0,21.4665,21.5325,21.2852,21.2934,43900.0
2008-08-26 09:40:00,25.87,26.07,25.85,26.07,28000.0,21.3264,21.4913,21.3099,21.4913,28000.0
2008-08-26 09:45:00,26.1,26.1,25.9,26.0,35700.0,21.516,21.516,21.3511,21.4335,35700.0
2008-08-26 09:50:00,26.0,26.01,25.91,25.94,20900.0,21.4335,21.4418,21.3594,21.3841,20900.0
2008-08-26 09:55:00,25.93,26.02,25.91,26.02,27600.0,21.3758,21.45,21.3594,21.45,27600.0
2008-08-26 10:00:00,26.0,26.17,26.0,26.0,41400.0,21.4335,21.5737,21.4335,21.4335,41400.0
2008-08-26 10:05:00,26.04,26.1,26.01,26.07,15100.0,21.4665,21.516,21.4418,21.4913,15100.0
2008-08-26 10:10:00,26.07,26.12,26.02,26.05,27200.0,21.4913,21.5325,21.45,21.4748,27200.0
2008-08-26 10:15:00,26.05,26.07,25.99,25.99,14300.0,21.4748,21.4913,21.4253,21.4253,14300.0
2008-08-26 10:20:00,26.01,26.08,25.99,26.06,17600.0,21.4418,21.4995,21.4253,21.483,17600.0
2008-08-26 10:25:00,26.06,26.17,26.02,26.13,19100.0,21.483,21.5737,21.45,21.5407,19100.0
2008-08-26 10:30:00,26.16,26.34,26.1,26.34,15300.0,21.5654,21.7138,21.516,21.7138,15300.0
2008-08-26 10:35:00,26.34,26.44,26.32,26.33,21200.0,21.7138,21.7963,21.6973,21.7056,21200.0
2008-08-26 10:40:00,26.34,26.41,26.34,26.39,6300.0,21.7138,21.7715,21.7138,21.7551,6300.0
2008-08-26 10:45:00,26.39,26.43,26.37,26.43,10400.0,21.7551,21.788,21.7386,21.788,10400.0
2008-08-26 10:50:00,26.43,26.48,26.42,26.45,12500.0,21.788,21.8292,21.7798,21.8045,12500.0
2008-08-26 10:55:00,26.47,26.52,26.45,26.5,9500.0,21.821,21.8622,21.8045,21.8457,9500.0
2008-08-26 11:00:00,26.5,26.61,26.5,26.58,9300.0,21.8457,21.9364,21.8457,21.9117,9300.0
2008-08-26 11:05:00,26.58,26.59,26.38,26.39,20100.0,21.9117,21.9199,21.7468,21.7551,20100.0
2008-08-26 11:10:00,26.4,26.42,26.33,26.38,8200.0,21.7633,21.7798,21.7056,21.7468,8200.0
2008-08-26 11:15:00,26.4,26.46,26.4,26.44,10900.0,21.7633,21.8128,21.7633,21.7963,10900.0
2008-08-26 11:20:00,26.44,26.44,26.38,26.38,12600.0,21.7963,21.7963,21.7468,21.7468,12600.0
2008-08-26 11:25:00,26.39,26.42,26.38,26.41,5400.0,21.7551,21.7798,21.7468,21.7715,5400.0
2008-08-26 11:30:00,26.4,26.41,26.28,26.29,10600.0,21.7633,21.7715,21.6644,21.6726,10600.0
2008-08-26 11:35:00,26.29,26.38,26.18,26.31,21100.0,21.6726,21.7468,21.5819,21.6891,21100.0
2008-08-26 11:40:00,26.3,26.32,26.25,26.25,5700.0,21.6809,21.6973,21.6396,21.6396,5700.0
2008-08-26 11:45:00,26.25,26.28,26.24,26.25,3600.0,21.6396,21.6644,21.6314,21.6396,3600.0
2008-08-26 11:50:00,26.27,26.3,26.25,26.3,7400.0,21.6561,21.6809,21.6396,21.6809,7400.0
2008-08-26 11:55:00,26.29,26.36,26.29,26.3,22500.0,21.6726,21.7303,21.6726,21.6809,22500.0
2008-08-26 12:00:00,26.3,26.32,26.26,26.26,12500.0,21.6809,21.6973,21.6479,21.6479,12500.0
2008-08-26 12:05:00,26.27,26.3,26.27,26.3,4600.0,21.6561,21.6809,21.6561,21.6809,4600.0
2008-08-26 12:10:00,26.3,26.3,26.26,26.27,1700.0,21.6809,21.6809,21.6479,21.6561,1700.0
2008-08-26 12:15:00,26.25,26.27,26.2,26.27,9700.0,21.6396,21.6561,21.5984,21.6561,9700.0
2008-08-26 12:20:00,26.26,26.27,26.23,26.26,8300.0,21.6479,21.6561,21.6232,21.6479,8300.0
2008-08-26 12:25:00,26.25,26.25,26.1,26.13,9700.0,21.6396,21.6396,21.516,21.5407,9700.0
2008-08-26 12:30:00,26.14,26.14,26.07,26.1,14200.0,21.549,21.549,21.4913,21.516,14200.0
2008-08-26 12:35:00,26.11,26.18,26.11,26.15,2500.0,21.5242,21.5819,21.5242,21.5572,2500.0
2008-08-26 12:40:00,26.16,26.17,26.1,26.17,6600.0,21.5654,21.5737,21.516,21.5737,6600.0
2008-08-26 12:45:00,26.19,26.21,26.13,26.13,8100.0,21.5902,21.6067,21.5407,21.5407,8100.0
2008-08-26 12:50:00,26.14,26.15,26.06,26.06,5500.0,21.549,21.5572,21.483,21.483,5500.0
2008-08-26 12:55:00,26.08,26.1,26.06,26.07,8700.0,21.4995,21.516,21.483,21.4913,8700.0
2008-08-26 13:00:00,26.06,26.1,26.02,26.1,9500.0,21.483,21.516,21.45,21.516,9500.0
2008-08-26 13:05:00,26.09,26.09,26.06,26.06,5000.0,21.5077,21.5077,21.483,21.483,5000.0
2008-08-26 13:10:00,26.06,26.06,25.98,26.02,14800.0,21.483,21.483,21.4171,21.45,14800.0
2008-08-26 13:15:00,26.02,26.04,25.96,25.97,8500.0,21.45,21.4665,21.4006,21.4088,8500.0
2008-08-26 13:20:00,25.97,25.98,25.94,25.97,9700.0,21.4088,21.4171,21.3841,21.4088,9700.0
2008-08-26 13:25:00,25.97,25.98,25.9,25.9,4600.0,21.4088,21.4171,21.3511,21.3511,4600.0
2008-08-26 13:30:00,25.89,25.89,25.78,25.81,26000.0,21.3429,21.3429,21.2522,21.2769,26000.0
2008-08-26 13:35:00,25.8,25.8,25.7,25.7,42800.0,21.2687,21.2687,21.1862,21.1862,42800.0
2008-08-26 13:40:00,25.7,25.73,25.67,25.7,29800.0,21.1862,21.211,21.1615,21.1862,29800.0
2008-08-26 13:45:00,25.7,25.71,25.67,25.68,10200.0,21.1862,21.1945,21.1615,21.1698,10200.0
2008-08-26 13:50:00,25.69,25.79,25.6,25.77,16800.0,21.178,21.2604,21.1038,21.2439,16800.0
2008-08-26 13:55:00,25.76,25.77,25.74,25.74,5400.0,21.2357,21.2439,21.2192,21.2192,5400.0
2008-08-26 14:00:00,25.74,25.84,25.65,25.72,20600.0,21.2192,21.3017,21.145,21.2027,20600.0
2008-08-26 14:05:00,25.69,25.81,25.68,25.79,8300.0,21.178,21.2769,21.1698,21.2604,8300.0
2008-08-26 14:10:00,25.77,25.81,25.72,25.81,20200.0,21.2439,21.2769,21.2027,21.2769,20200.0
2008-08-26 14:15:00,25.78,25.8,25.67,25.68,6900.0,21.2522,21.2687,21.1615,21.1698,6900.0
2008-08-26 14:20:00,25.7,25.74,25.6,25.65,19500.0,21.1862,21.2192,21.1038,21.145,19500.0
2008-08-26 14:25:00,25.64,25.64,25.57,25.57,11500.0,21.1368,21.1368,21.0791,21.0791,11500.0
2008-08-26 14:30:00,25.58,25.67,25.56,25.64,13300.0,21.0873,21.1615,21.0708,21.1368,13300.0
2008-08-26 14:35:00,25.64,25.66,25.59,25.61,4000.0,21.1368,21.1533,21.0956,21.112,4000.0
2008-08-26 14:40:00,25.6,25.6,25.55,25.55,6900.0,21.1038,21.1038,21.0626,21.0626,6900.0
2008-08-26 14:45:00,25.55,25.57,25.51,25.56,13800.0,21.0626,21.0791,21.0296,21.0708,13800.0
2008-08-26 14:50:00,25.56,25.63,25.56,25.6,6300.0,21.0708,21.1285,21.0708,21.1038,6300.0
2008-08-26 14:55:00,25.59,25.63,25.57,25.62,23600.0,21.0956,21.1285,21.0791,21.1203,23600.0
2008-08-26 15:00:00,25.62,25.64,25.6,25.63,12200.0,21.1203,21.1368,21.1038,21.1285,12200.0
2008-08-26 15:05:00,25.63,25.64,25.58,25.6,19200.0,21.1285,21.1368,21.0873,21.1038,19200.0
2008-08-26 15:10:00,25.61,25.71,25.61,25.68,25200.0,21.112,21.1945,21.112,21.1698,25200.0
2008-08-26 15:15:00,25.69,25.73,25.64,25.71,33200.0,21.178,21.211,21.1368,21.1945,33200.0
2008-08-26 15:20:00,25.71,25.75,25.67,25.67,13300.0,21.1945,21.2275,21.1615,21.1615,13300.0
2008-08-26 15:25:00,25.67,25.71,25.61,25.69,16300.0,21.1615,21.1945,21.112,21.178,16300.0
2008-08-26 15:30:00,25.7,25.76,25.67,25.75,25800.0,21.1862,21.2357,21.1615,21.2275,25800.0
2008-08-26 15:35:00,25.77,25.85,25.77,25.79,26100.0,21.2439,21.3099,21.2439,21.2604,26100.0
2008-08-26 15:40:00,25.79,25.86,25.77,25.77,21000.0,21.2604,21.3181,21.2439,21.2439,21000.0
2008-08-26 15:45:00,25.78,25.95,25.78,25.85,37200.0,21.2522,21.3923,21.2522,21.3099,37200.0
2008-08-26 15:50:00,25.87,25.92,25.8,25.81,38500.0,21.3264,21.3676,21.2687,21.2769,38500.0
2008-08-26 15:55:00,25.8,25.84,25.75,25.84,46700.0,21.2687,21.3017,21.2275,21.3017,46700.0
2008-08-27 09:30:00,25.57,25.75,25.55,25.63,19300.0,21.0791,21.2275,21.0626,21.1285,19300.0
2008-08-27 09:35:00,25.63,25.74,25.6,25.74,15500.0,21.1285,21.2192,21.1038,21.2192,15500.0
2008-08-27 09:40:00,25.74,25.75,25.65,25.7,23400.0,21.2192,21.2275,21.145,21.1862,23400.0
2008-08-27 09:45:00,25.71,25.71,25.65,25.66,11200.0,21.1945,21.1945,21.145,21.1533,11200.0
2008-08-27 09:50:00,25.66,25.67,25.56,25.56,31900.0,21.1533,21.1615,21.0708,21.0708,31900.0
2008-08-27 09:55:00,25.55,25.55,25.35,25.48,48800.0,21.0626,21.0626,20.8977,21.0049,48800.0
2008-08-27 10:00:00,25.48,25.58,25.47,25.58,42800.0,21.0049,21.0873,20.9966,21.0873,42800.0
2008-08-27 10:05:00,25.58,25.67,25.53,25.61,22100.0,21.0873,21.1615,21.0461,21.112,22100.0
2008-08-27 10:10:00,25.62,25.65,25.58,25.63,11800.0,21.1203,21.145,21.0873,21.1285,11800.0
2008-08-27 10:15:00,25.62,25.67,25.54,25.65,36800.0,21.1203,21.1615,21.0543,21.145,36800.0
2008-08-27 10:20:00,25.65,25.83,25.65,25.74,42900.0,21.145,21.2934,21.145,21.2192,42900.0
2008-08-27 10:25:00,25.74,25.79,25.69,25.7,30600.0,21.2192,21.2604,21.178,21.1862,30600.0
2008-08-27 10:30:00,25.71,25.81,25.71,25.81,23400.0,21.1945,21.2769,21.1945,21.2769,23400.0
2008-08-27 10:35:00,25.81,25.83,25.67,25.78,38800.0,21.2769,21.2934,21.1615,21.2522,38800.0
2008-08-27 10:40:00,25.79,25.8,25.71,25.73,6000.0,21.2604,21.2687,21.1945,21.211,6000.0
2008-08-27 10:45:00,25.72,25.73,25.63,25.67,23800.0,21.2027,21.211,21.1285,21.1615,23800.0
2008-08-27 10:50:00,25.68,25.71,25.64,25.65,4100.0,21.1698,21.1945,21.1368,21.145,4100.0
2008-08-27 10:55:00,25.65,25.7,25.58,25.7,19400.0,21.145,21.1862,21.0873,21.1862,19400.0
2008-08-27 11:00:00,25.69,25.74,25.67,25.7,20400.0,21.178,21.2192,21.1615,21.1862,20400.0
2008-08-27 11:05:00,25.69,25.79,25.68,25.79,15300.0,21.178,21.2604,21.1698,21.2604,15300.0
2008-08-27 11:10:00,25.79,25.88,25.79,25.85,14100.0,21.2604,21.3346,21.2604,21.3099,14100.0
2008-08-27 11:15:00,25.84,25.95,25.83,25.95,9900.0,21.3017,21.3923,21.2934,21.3923,9900.0
2008-08-27 11:20:00,25.95,26.1,25.92,26.09,26800.0,21.3923,21.516,21.3676,21.5077,26800.0
2008-08-27 11:25:00,26.1,26.1,25.96,25.96,21200.0,21.516,21.516,21.4006,21.4006,21200.0
2008-08-27 11:30:00,25.93,25.97,25.9,25.96,9200.0,21.3758,21.4088,21.3511,21.4006,9200.0
2008-08-27 11:35:00,25.97,26.0,25.92,25.95,19500.0,21.4088,21.4335,21.3676,21.3923,19500.0
2008-08-27 11:40:00,25.96,26.05,25.96,26.03,11400.0,21.4006,21.4748,21.4006,21.4583,11400.0
2008-08-27 11:45:00,26.03,26.17,26.03,26.08,51100.0,21.4583,21.5737,21.4583,21.4995,51100.0
2008-08-27 11:50:00,26.08,26.12,26.03,26.11,30400.0,21.4995,21.5325,21.4583,21.5242,30400.0
2008-08-27 11:55:00,26.11,26.15,26.07,26.13,11500.0,21.5242,21.5572,21.4913,21.5407,11500.0
2008-08-27 12:00:00,26.14,26.17,26.08,26.17,17900.0,21.549,21.5737,21.4995,21.5737,17900.0
2008-08-27 12:05:00,26.16,26.21,26.14,26.21,27800.0,21.5654,21.6067,21.549,21.6067,27800.0
2008-08-27 12:10:00,26.2,26.26,26.2,26.25,14700.0,21.5984,21.6479,21.5984,21.6396,14700.0
2008-08-27 12:15:00,26.26,26.28,26.23,26.27,10400.0,21.6479,21.6644,21.6232,21.6561,10400.0
2008-08-27 12:20:00,26.28,26.31,26.26,26.29,10900.0,21.6644,21.6891,21.6479,21.6726,10900.0
2008-08-27 12:25:00,26.3,26.3,26.26,26.28,6400.0,21.6809,21.6809,21.6479,21.6644,6400.0
2008-08-27 12:30:00,26.28,26.29,26.25,26.27,9700.0,21.6644,21.6726,21.6396,21.6561,9700.0
2008-08-27 12:35:00,26.27,26.28,26.22,26.23,10500.0,21.6561,21.6644,21.6149,21.6232,10500.0
2008-08-27 12:40:00,26.23,26.32,26.22,26.31,12600.0,21.6232,21.6973,21.6149,21.6891,12600.0
2008-08-27 12:45:00,26.32,26.37,26.32,26.36,13700.0,21.6973,21.7386,21.6973,21.7303,13700.0
2008-08-27 12:50:00,26.37,26.38,26.34,26.37,10100.0,21.7386,21.7468,21.7138,21.7386,10100.0
2008-08-27 12:55:00,26.37,26.47,26.36,26.44,28200.0,21.7386,21.821,21.7303,21.7963,28200.0
2008-08-27 13:00:00,26.45,26.52,26.42,26.42,28400.0,21.8045,21.8622,21.7798,21.7798,28400.0
2008-08-27 13:05:00,26.42,26.43,26.4,26.4,12600.0,21.7798,21.788,21.7633,21.7633,12600.0
2008-08-27 13:10:00,26.4,26.43,26.4,26.43,12900.0,21.7633,21.788,21.7633,21.788,12900.0
2008-08-27 13:15:00,26.42,26.46,26.41,26.43,8800.0,21.7798,21.8128,21.7715,21.788,8800.0
2008-08-27 13:20:00,26.43,26.43,26.31,26.33,11500.0,21.788,21.788,21.6891,21.7056,11500.0
2008-08-27 13:25:00,26.32,26.38,26.3,26.35,15500.0,21.6973,21.7468,21.6809,21.7221,15500.0
2008-08-27 13:30:00,26.37,26.37,26.31,26.31,11300.0,21.7386,21.7386,21.6891,21.6891,11300.0
2008-08-27 13:35:00,26.31,26.38,26.3,26.38,12400.0,21.6891,21.7468,21.6809,21.7468,12400.0
2008-08-27 13:40:00,26.38,26.41,26.37,26.4,4100.0,21.7468,21.7715,21.7386,21.7633,4100.0
2008-08-27 13:45:00,26.4,26.41,26.32,26.32,6600.0,21.7633,21.7715,21.6973,21.6973,6600.0
2008-08-27 13:50:00,26.31,26.31,26.12,26.17,26100.0,21.6891,21.6891,21.5325,21.5737,26100.0
2008-08-27 13:55:00,26.17,26.24,26.16,26.17,26400.0,21.5737,21.6314,21.5654,21.5737,26400.0
2008-08-27 14:00:00,26.18,26.19,26.15,26.18,7500.0,21.5819,21.5902,21.5572,21.5819,7500.0
2008-08-27 14:05:00,26.16,26.18,26.13,26.13,6200.0,21.5654,21.5819,21.5407,21.5407,6200.0
2008-08-27 14:10:00,26.14,26.14,26.05,26.12,8900.0,21.549,21.549,21.4748,21.5325,8900.0
2008-08-27 14:15:00,26.11,26.15,26.08,26.15,10000.0,21.5242,21.5572,21.4995,21.5572,10000.0
2008-08-27 14:20:00,26.16,26.2,26.12,26.17,13700.0,21.5654,21.5984,21.5325,21.5737,13700.0
2008-08-27 14:25:00,26.17,26.2,26.12,26.12,8000.0,21.5737,21.5984,21.5325,21.5325,8000.0
2008-08-27 14:30:00,26.13,26.13,26.09,26.09,4600.0,21.5407,21.5407,21.5077,21.5077,4600.0
2008-08-27 14:35:00,26.08,26.1,26.06,26.1,6500.0,21.4995,21.516,21.483,21.516,6500.0
2008-08-27 14:40:00,26.1,26.23,26.1,26.23,11800.0,21.516,21.6232,21.516,21.6232,11800.0
2008-08-27 14:45:00,26.23,26.24,26.15,26.17,15400.0,21.6232,21.6314,21.5572,21.5737,15400.0
2008-08-27 14:50:00,26.17,26.21,26.12,26.12,7000.0,21.5737,21.6067,21.5325,21.5325,7000.0
2008-08-27 14:55:00,26.12,26.12,26.09,26.09,7700.0,21.5325,21.5325,21.5077,21.5077,7700.0
2008-08-27 15:00:00,26.1,26.21,26.1,26.2,11300.0,21.516,21.6067,21.516,21.5984,11300.0
2008-08-27 15:05:00,26.21,26.25,26.16,26.24,25600.0,21.6067,21.6396,21.5654,21.6314,25600.0
2008-08-27 15:10:00,26.25,26.26,26.13,26.13,11900.0,21.6396,21.6479,21.5407,21.5407,11900.0
2008-08-27 15:15:00,26.14,26.14,26.03,26.04,27600.0,21.549,21.549,21.4583,21.4665,27600.0
2008-08-27 15:20:00,26.03,26.05,25.97,26.02,30700.0,21.4583,21.4748,21.4088,21.45,30700.0
2008-08-27 15:25:00,26.01,26.04,25.91,25.97,43600.0,21.4418,21.4665,21.3594,21.4088,43600.0
2008-08-27 15:30:00,25.96,26.0,25.91,25.98,32000.0,21.4006,21.4335,21.3594,21.4171,32000.0
2008-08-27 15:35:00,25.98,26.03,25.98,26.01,35800.0,21.4171,21.4583,21.4171,21.4418,35800.0
2008-08-27 15:40:00,26.02,26.07,25.99,26.06,37600.0,21.45,21.4913,21.4253,21.483,37600.0
2008-08-27 15:45:00,26.06,26.12,25.99,26.03,53600.0,21.483,21.5325,21.4253,21.4583,53600.0
2008-08-27 15:50:00,26.03,26.09,25.99,26.07,30300.0,21.4583,21.5077,21.4253,21.4913,30300.0
2008-08-27 15:55:00,26.07,26.1,26.01,26.07,54300.0,21.4913,21.516,21.4418,21.4913,54300.0
2008-08-28 09:30:00,26.31,26.43,26.2,26.43,18600.0,21.6891,21.788,21.5984,21.788,18600.0
2008-08-28 09:35:00,26.47,26.53,26.43,26.51,30700.0,21.821,21.8705,21.788,21.854,30700.0
2008-08-28 09:40:00,26.52,26.64,26.45,26.5,22600.0,21.8622,21.9611,21.8045,21.8457,22600.0
2008-08-28 09:45:00,26.52,26.53,26.45,26.49,13500.0,21.8622,21.8705,21.8045,21.8375,13500.0
2008-08-28 09:50:00,26.49,26.5,26.41,26.5,18100.0,21.8375,21.8457,21.7715,21.8457,18100.0
2008-08-28 09:55:00,26.51,26.66,26.49,26.64,42500.0,21.854,21.9776,21.8375,21.9611,42500.0
2008-08-28 10:00:00,26.63,26.66,26.56,26.59,23000.0,21.9529,21.9776,21.8952,21.9199,23000.0
2008-08-28 10:05:00,26.56,26.66,26.56,26.65,17500.0,21.8952,21.9776,21.8952,21.9694,17500.0
2008-08-28 10:10:00,26.63,26.69,26.6,26.69,9600.0,21.9529,22.0024,21.9282,22.0024,9600.0
2008-08-28 10:15:00,26.69,26.74,26.63,26.63,21000.0,22.0024,22.0436,21.9529,21.9529,21000.0
2008-08-28 10:20:00,26.6,26.63,26.53,26.54,28000.0,21.9282,21.9529,21.8705,21.8787,28000.0
2008-08-28 10:25:00,26.54,26.64,26.53,26.64,9300.0,21.8787,21.9611,21.8705,21.9611,9300.0
2008-08-28 10:30:00,26.63,26.68,26.62,26.68,10600.0,21.9529,21.9941,21.9447,21.9941,10600.0
2008-08-28 10:35:00,26.68,26.78,26.67,26.77,25200.0,21.9941,22.0766,21.9859,22.0683,25200.0
2008-08-28 10:40:00,26.78,26.95,26.74,26.92,48900.0,22.0766,22.2167,22.0436,22.192,48900.0
2008-08-28 10:45:00,26.92,26.97,26.88,26.97,13700.0,22.192,22.2332,22.159,22.2332,13700.0
2008-08-28 10:50:00,26.96,27.03,26.96,27.02,25200.0,22.2249,22.2826,22.2249,22.2744,25200.0
2008-08-28 10:55:00,27.03,27.08,27.0,27.03,12500.0,22.2826,22.3239,22.2579,22.2826,12500.0
2008-08-28 11:00:00,27.04,27.04,26.88,26.88,19000.0,22.2909,22.2909,22.159,22.159,19000.0
2008-08-28 11:05:00,26.89,26.93,26.83,26.92,12000.0,22.1672,22.2002,22.1178,22.192,12000.0
2008-08-28 11:10:00,26.92,26.99,26.92,26.97,7300.0,22.192,22.2497,22.192,22.2332,7300.0
2008-08-28 11:15:00,26.96,27.05,26.94,27.05,17000.0,22.2249,22.2991,22.2085,22.2991,17000.0
2008-08-28 11:20:00,27.06,27.08,26.98,26.99,16200.0,22.3074,22.3239,22.2414,22.2497,16200.0
2008-08-28 11:25:00,26.97,27.05,26.97,27.05,9200.0,22.2332,22.2991,22.2332,22.2991,9200.0
2008-08-28 11:30:00,27.05,27.09,27.04,27.09,5800.0,22.2991,22.3321,22.2909,22.3321,5800.0
2008-08-28 11:35:00,27.09,27.1,27.04,27.09,13200.0,22.3321,22.3404,22.2909,22.3321,13200.0
2008-08-28 11:40:00,27.09,27.13,27.02,27.13,18800.0,22.3321,22.3651,22.2744,22.3651,18800.0
2008-08-28 11:45:00,27.13,27.15,27.06,27.14,19600.0,22.3651,22.3816,22.3074,22.3733,19600.0
2008-08-28 11:50:00,27.14,27.15,27.09,27.14,33300.0,22.3733,22.3816,22.3321,22.3733,33300.0
2008-08-28 11:55:00,27.15,27.24,27.13,27.15,22700.0,22.3816,22.4558,22.3651,22.3816,22700.0
2008-08-28 12:00:00,27.17,27.17,27.03,27.08,29600.0,22.3981,22.3981,22.2826,22.3239,29600.0
2008-08-28 12:05:00,27.08,27.08,26.98,27.02,21600.0,22.3239,22.3239,22.2414,22.2744,21600.0
2008-08-28 12:10:00,27.01,27.05,26.97,26.97,16100.0,22.2662,22.2991,22.2332,22.2332,16100.0
2008-08-28 12:15:00,26.99,27.05,26.99,27.04,8400.0,22.2497,22.2991,22.2497,22.2909,8400.0
2008-08-28 12:20:00,27.04,27.04,26.92,26.95,27000.0,22.2909,22.2909,22.192,22.2167,27000.0
2008-08-28 12:25:00,26.94,27.05,26.9,27.04,33600.0,22.2085,22.2991,22.1755,22.2909,33600.0
2008-08-28 12:30:00,27.04,27.05,26.99,27.01,10900.0,22.2909,22.2991,22.2497,22.2662,10900.0
2008-08-28 12:35:00,27.01,27.03,26.99,27.02,5800.0,22.2662,22.2826,22.2497,22.2744,5800.0
2008-08-28 12:40:00,27.02,27.06,27.02,27.05,11200.0,22.2744,22.3074,22.2744,22.2991,11200.0
2008-08-28 12:45:00,27.06,27.06,26.99,27.02,9200.0,22.3074,22.3074,22.2497,22.2744,9200.0
2008-08-28 12:50:00,27.01,27.06,26.98,27.06,7700.0,22.2662,22.3074,22.2414,22.3074,7700.0
2008-08-28 12:55:00,27.06,27.07,27.04,27.05,6500.0,22.3074,22.3156,22.2909,22.2991,6500.0
2008-08-28 13:00:00,27.05,27.1,27.05,27.1,14300.0,22.2991,22.3404,22.2991,22.3404,14300.0
2008-08-28 13:05:00,27.1,27.1,27.08,27.1,2500.0,22.3404,22.3404,22.3239,22.3404,2500.0
2008-08-28 13:10:00,27.09,27.1,27.02,27.06,9400.0,22.3321,22.3404,22.2744,22.3074,9400.0
2008-08-28 13:15:00,27.06,27.06,27.03,27.03,6500.0,22.3074,22.3074,22.2826,22.2826,6500.0
2008-08-28 13:20:00,27.03,27.03,27.0,27.0,5200.0,22.2826,22.2826,22.2579,22.2579,5200.0
2008-08-28 13:25:00,27.0,27.05,26.99,27.0,14600.0,22.2579,22.2991,22.2497,22.2579,14600.0
2008-08-28 13:30:00,27.03,27.03,27.0,27.03,12900.0,22.2826,22.2826,22.2579,22.2826,12900.0
2008-08-28 13:35:00,27.03,27.05,27.01,27.02,4900.0,22.2826,22.2991,22.2662,22.2744,4900.0
2008-08-28 13:40:00,27.02,27.1,27.02,27.1,9900.0,22.2744,22.3404,22.2744,22.3404,9900.0
2008-08-28 13:45:00,27.1,27.11,27.0,27.02,10700.0,22.3404,22.3486,22.2579,22.2744,10700.0
2008-08-28 13:50:00,27.0,27.02,26.93,26.93,10100.0,22.2579,22.2744,22.2002,22.2002,10100.0
2008-08-28 13:55:00,26.93,27.05,26.93,27.03,6300.0,22.2002,22.2991,22.2002,22.2826,6300.0
2008-08-28 14:00:00,27.03,27.04,26.94,26.94,11600.0,22.2826,22.2909,22.2085,22.2085,11600.0
2008-08-28 14:05:00,26.96,26.98,26.9,26.96,10500.0,22.2249,22.2414,22.1755,22.2249,10500.0
2008-08-28 14:10:00,26.95,27.05,26.95,27.05,17300.0,22.2167,22.2991,22.2167,22.2991,17300.0
2008-08-28 14:15:00,27.04,27.06,27.01,27.06,13200.0,22.2909,22.3074,22.2662,22.3074,13200.0
2008-08-28 14:20:00,27.05,27.09,27.05,27.08,6200.0,22.2991,22.3321,22.2991,22.3239,6200.0
2008-08-28 14:25:00,27.06,27.13,27.05,27.13,11600.0,22.3074,22.3651,22.2991,22.3651,11600.0
2008-08-28 14:30:00,27.12,27.22,27.12,27.21,6800.0,22.3568,22.4393,22.3568,22.431,6800.0
2008-08-28 14:35:00,27.22,27.26,27.22,27.24,12900.0,22.4393,22.4723,22.4393,22.4558,12900.0
2008-08-28 14:40:00,27.24,27.28,27.24,27.26,5600.0,22.4558,22.4887,22.4558,22.4723,5600.0
2008-08-28 14:45:00,27.26,27.27,27.21,27.22,11000.0,22.4723,22.4805,22.431,22.4393,11000.0
2008-08-28 14:50:00,27.21,27.25,27.19,27.2,21800.0,22.431,22.464,22.4145,22.4228,21800.0
2008-08-28 14:55:00,27.19,27.22,27.16,27.19,12900.0,22.4145,22.4393,22.3898,22.4145,12900.0
2008-08-28 15:00:00,27.19,27.19,27.1,27.17,30900.0,22.4145,22.4145,22.3404,22.3981,30900.0
2008-08-28 15:05:00,27.16,27.21,27.14,27.2,16900.0,22.3898,22.431,22.3733,22.4228,16900.0
2008-08-28 15:10:00,27.21,27.22,27.19,27.2,16100.0,22.431,22.4393,22.4145,22.4228,16100.0
2008-08-28 15:15:00,27.19,27.24,27.19,27.23,9700.0,22.4145,22.4558,22.4145,22.4475,9700.0
2008-08-28 15:20:00,27.23,27.23,27.16,27.2,49600.0,22.4475,22.4475,22.3898,22.4228,49600.0
2008-08-28 15:25:00,27.2,27.25,27.17,27.25,41800.0,22.4228,22.464,22.3981,22.464,41800.0
2008-08-28 15:30:00,27.24,27.24,27.09,27.11,42500.0,22.4558,22.4558,22.3321,22.3486,42500.0
2008-08-28 15:35:00,27.13,27.13,27.09,27.12,22600.0,22.3651,22.3651,22.3321,22.3568,22600.0
2008-08-28 15:40:00,27.13,27.24,27.13,27.19,29100.0,22.3651,22.4558,22.3651,22.4145,29100.0
2008-08-28 15:45:00,27.18,27.22,27.1,27.18,21500.0,22.4063,22.4393,22.3404,22.4063,21500.0
2008-08-28 15:50:00,27.18,27.21,27.1,27.13,24500.0,22.4063,22.431,22.3404,22.3651,24500.0
2008-08-28 15:55:00,27.12,27.2,27.09,27.18,40300.0,22.3568,22.4228,22.3321,22.4063,40300.0
2008-08-29 09:30:00,26.46,26.66,26.38,26.6,44200.0,21.8128,21.9776,21.7468,21.9282,44200.0
2008-08-29 09:35:00,26.6,26.63,26.59,26.61,15300.0,21.9282,21.9529,21.9199,21.9364,15300.0
2008-08-29 09:40:00,26.61,26.89,26.6,26.81,33300.0,21.9364,22.1672,21.9282,22.1013,33300.0
2008-08-29 09:45:00,26.81,26.96,26.81,26.95,23800.0,22.1013,22.2249,22.1013,22.2167,23800.0
2008-08-29 09:50:00,26.95,26.95,26.9,26.94,13000.0,22.2167,22.2167,22.1755,22.2085,13000.0
2008-08-29 09:55:00,26.95,27.04,26.9,27.04,47000.0,22.2167,22.2909,22.1755,22.2909,47000.0
2008-08-29 10:00:00,27.04,27.11,26.92,26.99,66900.0,22.2909,22.3486,22.192,22.2497,66900.0
2008-08-29 10:05:00,26.98,27.07,26.98,27.07,54900.0,22.2414,22.3156,22.2414,22.3156,54900.0
2008-08-29 10:10:00,27.07,27.13,26.92,26.93,41400.0,22.3156,22.3651,22.192,22.2002,41400.0
2008-08-29 10:15:00,26.92,26.94,26.83,26.85,14500.0,22.192,22.2085,22.1178,22.1343,14500.0
2008-08-29 10:20:00,26.85,26.92,26.81,26.82,11800.0,22.1343,22.192,22.1013,22.1095,11800.0
2008-08-29 10:25:00,26.81,26.89,26.8,26.88,7100.0,22.1013,22.1672,22.093,22.159,7100.0
2008-08-29 10:30:00,26.92,26.95,26.9,26.91,11500.0,22.192,22.2167,22.1755,22.1837,11500.0
2008-08-29 10:35:00,26.96,26.97,26.86,26.88,12400.0,22.2249,22.2332,22.1425,22.159,12400.0
2008-08-29 10:40:00,26.89,26.9,26.8,26.86,16500.0,22.1672,22.1755,22.093,22.1425,16500.0
2008-08-29 10:45:00,26.85,26.9,26.85,26.87,4800.0,22.1343,22.1755,22.1343,22.1507,4800.0
2008-08-29 10:50:00,26.87,26.91,26.87,26.89,8200.0,22.1507,22.1837,22.1507,22.1672,8200.0
2008-08-29 10:55:00,26.9,26.92,26.89,26.9,3100.0,22.1755,22.192,22.1672,22.1755,3100.0
2008-08-29 11:00:00,26.89,26.94,26.88,26.91,4400.0,22.1672,22.2085,22.159,22.1837,4400.0
2008-08-29 11:05:00,26.94,26.97,26.92,26.97,2800.0,22.2085,22.2332,22.192,22.2332,2800.0
2008-08-29 11:10:00,26.97,27.03,26.94,27.02,7500.0,22.2332,22.2826,22.2085,22.2744,7500.0
2008-08-29 11:15:00,27.03,27.14,27.0,27.13,22100.0,22.2826,22.3733,22.2579,22.3651,22100.0
2008-08-29 11:20:00,27.13,27.13,27.07,27.09,11300.0,22.3651,22.3651,22.3156,22.3321,11300.0
2008-08-29 11:25:00,27.09,27.11,27.08,27.11,3600.0,22.3321,22.3486,22.3239,22.3486,3600.0
2008-08-29 11:30:00,27.09,27.11,26.98,27.02,8500.0,22.3321,22.3486,22.2414,22.2744,8500.0
2008-08-29 11:35:00,27.02,27.02,26.98,27.02,6200.0,22.2744,22.2744,22.2414,22.2744,6200.0
2008-08-29 11:40:00,27.0,27.08,26.99,27.08,5500.0,22.2579,22.3239,22.2497,22.3239,5500.0
2008-08-29 11:45:00,27.07,27.11,26.98,27.0,8500.0,22.3156,22.3486,22.2414,22.2579,8500.0
2008-08-29 11:50:00,27.0,27.05,27.0,27.04,8100.0,22.2579,22.2991,22.2579,22.2909,8100.0
2008-08-29 11:55:00,27.06,27.09,27.04,27.04,2200.0,22.3074,22.3321,22.2909,22.2909,2200.0
2008-08-29 12:00:00,27.04,27.1,27.0,27.03,16500.0,22.2909,22.3404,22.2579,22.2826,16500.0
2008-08-29 12:05:00,27.03,27.03,26.99,27.02,29900.0,22.2826,22.2826,22.2497,22.2744,29900.0
2008-08-29 12:10:00,27.02,27.03,27.0,27.02,11100.0,22.2744,22.2826,22.2579,22.2744,11100.0
2008-08-29 12:15:00,27.0,27.04,27.0,27.03,9600.0,22.2579,22.2909,22.2579,22.2826,9600.0
2008-08-29 12:20:00,27.03,27.14,27.03,27.09,15700.0,22.2826,22.3733,22.2826,22.3321,15700.0
2008-08-29 12:25:00,27.08,27.1,27.05,27.07,6600.0,22.3239,22.3404,22.2991,22.3156,6600.0
2008-08-29 12:30:00,27.06,27.09,27.06,27.08,4800.0,22.3074,22.3321,22.3074,22.3239,4800.0
2008-08-29 12:35:00,27.09,27.16,27.08,27.15,8000.0,22.3321,22.3898,22.3239,22.3816,8000.0
2008-08-29 12:40:00,27.15,27.22,27.14,27.2,16300.0,22.3816,22.4393,22.3733,22.4228,16300.0
2008-08-29 12:45:00,27.2,27.22,27.15,27.17,10600.0,22.4228,22.4393,22.3816,22.3981,10600.0
2008-08-29 12:50:00,27.15,27.3,27.15,27.28,15000.0,22.3816,22.5052,22.3816,22.4887,15000.0
2008-08-29 12:55:00,27.29,27.3,27.25,27.3,12300.0,22.497,22.5052,22.464,22.5052,12300.0
2008-08-29 13:00:00,27.29,27.35,27.26,27.35,9000.0,22.497,22.5464,22.4723,22.5464,9000.0
2008-08-29 13:05:00,27.35,27.38,27.28,27.33,9400.0,22.5464,22.5712,22.4887,22.53,9400.0
2008-08-29 13:10:00,27.32,27.34,27.27,27.31,15600.0,22.5217,22.5382,22.4805,22.5135,15600.0
2008-08-29 13:15:00,27.32,27.34,27.31,27.34,3300.0,22.5217,22.5382,22.5135,22.5382,3300.0
2008-08-29 13:20:00,27.33,27.44,27.32,27.38,9400.0,22.53,22.6206,22.5217,22.5712,9400.0
2008-08-29 13:25:00,27.39,27.43,27.37,27.42,4000.0,22.5794,22.6124,22.5629,22.6042,4000.0
2008-08-29 13:30:00,27.4,27.42,27.38,27.4,5300.0,22.5877,22.6042,22.5712,22.5877,5300.0
2008-08-29 13:35:00,27.39,27.41,27.33,27.35,10500.0,22.5794,22.5959,22.53,22.5464,10500.0
2008-08-29 13:40:00,27.35,27.4,27.33,27.38,10100.0,22.5464,22.5877,22.53,22.5712,10100.0
2008-08-29 13:45:00,27.38,27.44,27.38,27.42,7400.0,22.5712,22.6206,22.5712,22.6042,7400.0
2008-08-29 13:50:00,27.43,27.45,27.42,27.44,11900.0,22.6124,22.6289,22.6042,22.6206,11900.0
2008-08-29 13:55:00,27.43,27.45,27.41,27.44,15700.0,22.6124,22.6289,22.5959,22.6206,15700.0
2008-08-29 14:00:00,27.44,27.44,27.39,27.4,6800.0,22.6206,22.6206,22.5794,22.5877,6800.0
2008-08-29 14:05:00,27.4,27.44,27.39,27.41,11200.0,22.5877,22.6206,22.5794,22.5959,11200.0
2008-08-29 14:10:00,27.41,27.45,27.41,27.45,3900.0,22.5959,22.6289,22.5959,22.6289,3900.0
2008-08-29 14:15:00,27.44,27.53,27.44,27.5,27900.0,22.6206,22.6948,22.6206,22.6701,27900.0
2008-08-29 14:20:00,27.48,27.48,27.43,27.44,7200.0,22.6536,22.6536,22.6124,22.6206,7200.0
2008-08-29 14:25:00,27.42,27.54,27.42,27.54,16200.0,22.6042,22.7031,22.6042,22.7031,16200.0
2008-08-29 14:30:00,27.53,27.53,27.51,27.52,9400.0,22.6948,22.6948,22.6783,22.6866,9400.0
2008-08-29 14:35:00,27.51,27.56,27.51,27.56,12100.0,22.6783,22.7196,22.6783,22.7196,12100.0
2008-08-29 14:40:00,27.57,27.57,27.51,27.52,12400.0,22.7278,22.7278,22.6783,22.6866,12400.0
2008-08-29 14:45:00,27.52,27.52,27.44,27.48,18400.0,22.6866,22.6866,22.6206,22.6536,18400.0
2008-08-29 14:50:00,27.48,27.48,27.45,27.45,7300.0,22.6536,22.6536,22.6289,22.6289,7300.0
2008-08-29 14:55:00,27.46,27.5,27.45,27.5,24900.0,22.6371,22.6701,22.6289,22.6701,24900.0
2008-08-29 15:00:00,27.5,27.5,27.36,27.36,22100.0,22.6701,22.6701,22.5547,22.5547,22100.0
2008-08-29 15:05:00,27.35,27.35,27.28,27.35,22500.0,22.5464,22.5464,22.4887,22.5464,22500.0
2008-08-29 15:10:00,27.34,27.36,27.25,27.36,16900.0,22.5382,22.5547,22.464,22.5547,16900.0
2008-08-29 15:15:00,27.34,27.35,27.17,27.18,27200.0,22.5382,22.5464,22.3981,22.4063,27200.0
2008-08-29 15:20:00,27.18,27.18,27.11,27.18,12000.0,22.4063,22.4063,22.3486,22.4063,12000.0
2008-08-29 15:25:00,27.18,27.19,27.12,27.12,18500.0,22.4063,22.4145,22.3568,22.3568,18500.0
2008-08-29 15:30:00,27.14,27.17,27.11,27.17,14000.0,22.3733,22.3981,22.3486,22.3981,14000.0
2008-08-29 15:35:00,27.17,27.21,27.14,27.16,25700.0,22.3981,22.431,22.3733,22.3898,25700.0
2008-08-29 15:40:00,27.15,27.15,27.1,27.1,12200.0,22.3816,22.3816,22.3404,22.3404,12200.0
2008-08-29 15:45:00,27.1,27.19,27.08,27.1,30600.0,22.3404,22.4145,22.3239,22.3404,30600.0
2008-08-29 15:50:00,27.1,27.14,27.07,27.11,31500.0,22.3404,22.3733,22.3156,22.3486,31500.0
2008-08-29 15:55:00,27.11,27.22,27.09,27.22,52100.0,22.3486,22.4393,22.3321,22.4393,52100.0
2008-09-02 09:30:00,28.12,28.81,28.12,28.79,237300.0,23.1812,23.75,23.1812,23.7335,237300.0
2008-09-02 09:35:00,28.8,29.31,28.78,29.25,143200.0,23.7418,24.1622,23.7253,24.1127,143200.0
2008-09-02 09:40:00,29.29,29.31,29.06,29.19,125700.0,24.1457,24.1622,23.9561,24.0633,125700.0
2008-09-02 09:45:00,29.2,29.27,29.16,29.21,117700.0,24.0715,24.1292,24.0386,24.0798,117700.0
2008-09-02 09:50:00,29.2,29.25,29.1,29.22,78500.0,24.0715,24.1127,23.9891,24.088,78500.0
2008-09-02 09:55:00,29.23,29.25,29.12,29.13,57900.0,24.0963,24.1127,24.0056,24.0138,57900.0
2008-09-02 10:00:00,29.15,29.49,29.15,29.44,264500.0,24.0303,24.3106,24.0303,24.2694,264500.0
2008-09-02 10:05:00,29.47,29.53,29.22,29.25,141200.0,24.2941,24.3436,24.088,24.1127,141200.0
2008-09-02 10:10:00,29.25,29.26,28.97,29.09,103700.0,24.1127,24.121,23.8819,23.9808,103700.0
2008-09-02 10:15:00,29.09,29.17,29.05,29.16,65400.0,23.9808,24.0468,23.9479,24.0386,65400.0
2008-09-02 10:20:00,29.14,29.16,28.96,28.98,75200.0,24.0221,24.0386,23.8737,23.8902,75200.0
2008-09-02 10:25:00,28.97,29.03,28.9,29.02,38600.0,23.8819,23.9314,23.8242,23.9231,38600.0
2008-09-02 10:30:00,29.01,29.08,28.98,29.03,139800.0,23.9149,23.9726,23.8902,23.9314,139800.0
2008-09-02 10:35:00,29.02,29.07,28.99,29.03,50600.0,23.9231,23.9644,23.8984,23.9314,50600.0
2008-09-02 10:40:00,29.04,29.06,28.97,29.01,122100.0,23.9396,23.9561,23.8819,23.9149,122100.0
2008-09-02 10:45:00,29.01,29.04,28.96,29.03,76400.0,23.9149,23.9396,23.8737,23.9314,76400.0
2008-09-02 10:50:00,29.01,29.03,28.98,29.0,54900.0,23.9149,23.9314,23.8902,23.9067,54900.0
2008-09-02 10:55:00,28.99,29.11,28.97,29.04,70200.0,23.8984,23.9973,23.8819,23.9396,70200.0
2008-09-02 11:00:00,29.04,29.11,29.02,29.09,35500.0,23.9396,23.9973,23.9231,23.9808,35500.0
2008-09-02 11:05:00,29.11,29.25,29.11,29.22,142900.0,23.9973,24.1127,23.9973,24.088,142900.0
2008-09-02 11:10:00,29.23,29.26,29.19,29.2,54300.0,24.0963,24.121,24.0633,24.0715,54300.0
2008-09-02 11:15:00,29.2,29.21,29.13,29.19,47000.0,24.0715,24.0798,24.0138,24.0633,47000.0
2008-09-02 11:20:00,29.19,29.19,29.1,29.12,79800.0,24.0633,24.0633,23.9891,24.0056,79800.0
2008-09-02 11:25:00,29.12,29.12,28.98,29.04,69700.0,24.0056,24.0056,23.8902,23.9396,69700.0
2008-09-02 11:30:00,29.05,29.15,29.04,29.15,66800.0,23.9479,24.0303,23.9396,24.0303,66800.0
2008-09-02 11:35:00,29.15,29.4,29.15,29.39,58500.0,24.0303,24.2364,24.0303,24.2282,58500.0
2008-09-02 11:40:00,29.39,29.58,29.39,29.58,63800.0,24.2282,24.3848,24.2282,24.3848,63800.0
2008-09-02 11:45:00,29.58,29.64,29.56,29.58,126800.0,24.3848,24.4342,24.3683,24.3848,126800.0
2008-09-02 11:50:00,29.59,29.83,29.56,29.79,241000.0,24.393,24.5909,24.3683,24.5579,241000.0
2008-09-02 11:55:00,29.79,29.88,29.74,29.8,55300.0,24.5579,24.6321,24.5167,24.5661,55300.0
2008-09-02 12:00:00,29.8,29.9,29.8,29.82,35100.0,24.5661,24.6486,24.5661,24.5826,35100.0
2008-09-02 12:05:00,29.83,29.85,29.75,29.78,73500.0,24.5909,24.6074,24.5249,24.5497,73500.0
2008-09-02 12:10:00,29.78,29.9,29.77,29.87,34700.0,24.5497,24.6486,24.5414,24.6239,34700.0
2008-09-02 12:15:00,29.87,29.9,29.8,29.83,43900.0,24.6239,24.6486,24.5661,24.5909,43900.0
2008-09-02 12:20:00,29.83,29.88,29.73,29.73,37500.0,24.5909,24.6321,24.5084,24.5084,37500.0
2008-09-02 12:25:00,29.73,29.73,29.41,29.41,54700.0,24.5084,24.5084,24.2446,24.2446,54700.0
2008-09-02 12:30:00,29.41,29.56,29.24,29.26,79000.0,24.2446,24.3683,24.1045,24.121,79000.0
2008-09-02 12:35:00,29.24,29.27,29.17,29.21,78800.0,24.1045,24.1292,24.0468,24.0798,78800.0
2008-09-02 12:40:00,29.21,29.28,29.15,29.26,51900.0,24.0798,24.1375,24.0303,24.121,51900.0
2008-09-02 12:45:00,29.28,29.44,29.28,29.41,33900.0,24.1375,24.2694,24.1375,24.2446,33900.0
2008-09-02 12:50:00,29.38,29.56,29.37,29.5,34300.0,24.2199,24.3683,24.2117,24.3188,34300.0
2008-09-02 12:55:00,29.49,29.55,29.48,29.48,15600.0,24.3106,24.3601,24.3023,24.3023,15600.0
2008-09-02 13:00:00,29.48,29.51,29.38,29.38,29500.0,24.3023,24.3271,24.2199,24.2199,29500.0
2008-09-02 13:05:00,29.38,29.54,29.38,29.52,69800.0,24.2199,24.3518,24.2199,24.3353,69800.0
2008-09-02 13:10:00,29.51,29.52,29.44,29.45,41800.0,24.3271,24.3353,24.2694,24.2776,41800.0
2008-09-02 13:15:00,29.45,29.47,29.37,29.4,29000.0,24.2776,24.2941,24.2117,24.2364,29000.0
2008-09-02 13:20:00,29.41,29.42,29.34,29.4,15800.0,24.2446,24.2529,24.1869,24.2364,15800.0
2008-09-02 13:25:00,29.4,29.4,29.32,29.4,43900.0,24.2364,24.2364,24.1704,24.2364,43900.0
2008-09-02 13:30:00,29.4,29.4,29.25,29.29,96900.0,24.2364,24.2364,24.1127,24.1457,96900.0
2008-09-02 13:35:00,29.3,29.35,29.3,29.34,40800.0,24.154,24.1952,24.154,24.1869,40800.0
2008-09-02 13:40:00,29.34,29.35,29.19,29.25,41000.0,24.1869,24.1952,24.0633,24.1127,41000.0
2008-09-02 13:45:00,29.26,29.29,29.21,29.21,55100.0,24.121,24.1457,24.0798,24.0798,55100.0
2008-09-02 13:50:00,29.21,29.26,29.1,29.15,84800.0,24.0798,24.121,23.9891,24.0303,84800.0
2008-09-02 13:55:00,29.14,29.19,29.07,29.13,39900.0,24.0221,24.0633,23.9644,24.0138,39900.0
2008-09-02 14:00:00,29.13,29.17,29.07,29.11,52600.0,24.0138,24.0468,23.9644,23.9973,52600.0
2008-09-02 14:05:00,29.11,29.17,29.05,29.08,83700.0,23.9973,24.0468,23.9479,23.9726,83700.0
2008-09-02 14:10:00,29.08,29.14,28.93,29.02,91400.0,23.9726,24.0221,23.8489,23.9231,91400.0
2008-09-02 14:15:00,29.03,29.1,28.98,29.01,50700.0,23.9314,23.9891,23.8902,23.9149,50700.0
2008-09-02 14:20:00,29.0,29.08,28.93,29.04,87600.0,23.9067,23.9726,23.8489,23.9396,87600.0
2008-09-02 14:25:00,29.03,29.07,28.91,29.01,82200.0,23.9314,23.9644,23.8325,23.9149,82200.0
2008-09-02 14:30:00,29.01,29.09,29.0,29.06,43700.0,23.9149,23.9808,23.9067,23.9561,43700.0
2008-09-02 14:35:00,29.08,29.1,29.01,29.04,47200.0,23.9726,23.9891,23.9149,23.9396,47200.0
2008-09-02 14:40:00,29.04,29.1,29.0,29.01,53200.0,23.9396,23.9891,23.9067,23.9149,53200.0
2008-09-02 14:45:00,29.0,29.08,28.99,29.05,57000.0,23.9067,23.9726,23.8984,23.9479,57000.0
2008-09-02 14:50:00,29.05,29.06,28.94,28.97,79100.0,23.9479,23.9561,23.8572,23.8819,79100.0
2008-09-02 14:55:00,28.96,29.02,28.9,28.96,80100.0,23.8737,23.9231,23.8242,23.8737,80100.0
2008-09-02 15:00:00,28.95,28.99,28.92,28.93,75300.0,23.8654,23.8984,23.8407,23.8489,75300.0
2008-09-02 15:05:00,28.92,29.0,28.92,29.0,65000.0,23.8407,23.9067,23.8407,23.9067,65000.0
2008-09-02 15:10:00,29.0,29.0,28.9,28.9,97600.0,23.9067,23.9067,23.8242,23.8242,97600.0
2008-09-02 15:15:00,28.93,28.96,28.79,28.79,158300.0,23.8489,23.8737,23.7335,23.7335,158300.0
2008-09-02 15:20:00,28.79,28.87,28.79,28.85,94100.0,23.7335,23.7995,23.7335,23.783,94100.0
2008-09-02 15:25:00,28.85,28.9,28.82,28.88,102700.0,23.783,23.8242,23.7583,23.8077,102700.0
2008-09-02 15:30:00,28.88,28.9,28.85,28.89,116800.0,23.8077,23.8242,23.783,23.816,116800.0
2008-09-02 15:35:00,28.9,28.91,28.86,28.88,78600.0,23.8242,23.8325,23.7912,23.8077,78600.0
2008-09-02 15:40:00,28.89,28.9,28.85,28.88,86200.0,23.816,23.8242,23.783,23.8077,86200.0
2008-09-02 15:45:00,28.88,28.88,28.86,28.88,107600.0,23.8077,23.8077,23.7912,23.8077,107600.0
2008-09-02 15:50:00,28.87,28.88,28.84,28.85,136900.0,23.7995,23.8077,23.7748,23.783,136900.0
2008-09-02 15:55:00,28.85,28.87,28.76,28.76,188700.0,23.783,23.7995,23.7088,23.7088,188700.0
2008-09-03 09:30:00,28.3,28.74,28.25,28.64,86200.0,23.3296,23.6923,23.2884,23.6099,86200.0
2008-09-03 09:35:00,28.65,28.65,28.46,28.5,42400.0,23.6181,23.6181,23.4615,23.4945,42400.0
2008-09-03 09:40:00,28.5,28.6,28.44,28.57,37200.0,23.4945,23.5769,23.445,23.5522,37200.0
2008-09-03 09:45:00,28.57,28.6,28.5,28.58,53300.0,23.5522,23.5769,23.4945,23.5604,53300.0
2008-09-03 09:50:00,28.58,28.87,28.58,28.86,138500.0,23.5604,23.7995,23.5604,23.7912,138500.0
2008-09-03 09:55:00,28.88,28.88,28.79,28.8,56100.0,23.8077,23.8077,23.7335,23.7418,56100.0
2008-09-03 10:00:00,28.8,28.84,28.68,28.84,70300.0,23.7418,23.7748,23.6429,23.7748,70300.0
2008-09-03 10:05:00,28.83,28.97,28.83,28.86,79900.0,23.7665,23.8819,23.7665,23.7912,79900.0
2008-09-03 10:10:00,28.86,28.9,28.8,28.85,53000.0,23.7912,23.8242,23.7418,23.783,53000.0
2008-09-03 10:15:00,28.85,28.85,28.72,28.76,38100.0,23.783,23.783,23.6758,23.7088,38100.0
2008-09-03 10:20:00,28.75,28.76,28.63,28.7,74000.0,23.7006,23.7088,23.6016,23.6593,74000.0
2008-09-03 10:25:00,28.7,28.75,28.64,28.67,31800.0,23.6593,23.7006,23.6099,23.6346,31800.0
2008-09-03 10:30:00,28.69,28.83,28.68,28.83,25100.0,23.6511,23.7665,23.6429,23.7665,25100.0
2008-09-03 10:35:00,28.84,28.91,28.82,28.9,49900.0,23.7748,23.8325,23.7583,23.8242,49900.0
2008-09-03 10:40:00,28.9,29.12,28.9,29.1,34700.0,23.8242,24.0056,23.8242,23.9891,34700.0
2008-09-03 10:45:00,29.11,29.22,29.09,29.13,50300.0,23.9973,24.088,23.9808,24.0138,50300.0
2008-09-03 10:50:00,29.13,29.16,28.91,28.91,34800.0,24.0138,24.0386,23.8325,23.8325,34800.0
2008-09-03 10:55:00,28.92,28.98,28.87,28.93,21800.0,23.8407,23.8902,23.7995,23.8489,21800.0
2008-09-03 11:00:00,28.93,29.09,28.93,29.08,32100.0,23.8489,23.9808,23.8489,23.9726,32100.0
2008-09-03 11:05:00,29.09,29.09,29.01,29.03,23700.0,23.9808,23.9808,23.9149,23.9314,23700.0
2008-09-03 11:10:00,29.04,29.06,28.95,28.97,30400.0,23.9396,23.9561,23.8654,23.8819,30400.0
2008-09-03 11:15:00,28.95,28.96,28.77,28.81,42700.0,23.8654,23.8737,23.717,23.75,42700.0
2008-09-03 11:20:00,28.8,28.83,28.72,28.83,11800.0,23.7418,23.7665,23.6758,23.7665,11800.0
2008-09-03 11:25:00,28.83,28.89,28.78,28.79,28500.0,23.7665,23.816,23.7253,23.7335,28500.0
2008-09-03 11:30:00,28.78,28.79,28.72,28.76,8500.0,23.7253,23.7335,23.6758,23.7088,8500.0
2008-09-03 11:35:00,28.76,28.76,28.6,28.65,14700.0,23.7088,23.7088,23.5769,23.6181,14700.0
2008-09-03 11:40:00,28.66,28.66,28.55,28.59,10700.0,23.6264,23.6264,23.5357,23.5687,10700.0
2008-09-03 11:45:00,28.59,28.59,28.52,28.54,21700.0,23.5687,23.5687,23.511,23.5274,21700.0
2008-09-03 11:50:00,28.54,28.6,28.49,28.58,16000.0,23.5274,23.5769,23.4862,23.5604,16000.0
2008-09-03 11:55:00,28.59,28.59,28.47,28.5,39400.0,23.5687,23.5687,23.4697,23.4945,39400.0
2008-09-03 12:00:00,28.5,28.64,28.49,28.58,32400.0,23.4945,23.6099,23.4862,23.5604,32400.0
2008-09-03 12:05:00,28.6,28.68,28.53,28.53,16200.0,23.5769,23.6429,23.5192,23.5192,16200.0
2008-09-03 12:10:00,28.52,28.56,28.48,28.56,14600.0,23.511,23.5439,23.478,23.5439,14600.0
2008-09-03 12:15:00,28.56,28.61,28.51,28.6,17800.0,23.5439,23.5851,23.5027,23.5769,17800.0
2008-09-03 12:20:00,28.6,28.67,28.53,28.67,19100.0,23.5769,23.6346,23.5192,23.6346,19100.0
2008-09-03 12:25:00,28.69,28.82,28.68,28.82,41400.0,23.6511,23.7583,23.6429,23.7583,41400.0
2008-09-03 12:30:00,28.82,28.83,28.7,28.74,18400.0,23.7583,23.7665,23.6593,23.6923,18400.0
2008-09-03 12:35:00,28.74,28.89,28.74,28.89,9100.0,23.6923,23.816,23.6923,23.816,9100.0
2008-09-03 12:40:00,28.91,28.93,28.82,28.83,14900.0,23.8325,23.8489,23.7583,23.7665,14900.0
2008-09-03 12:45:00,28.83,28.88,28.81,28.82,18300.0,23.7665,23.8077,23.75,23.7583,18300.0
2008-09-03 12:50:00,28.83,28.91,28.83,28.91,9000.0,23.7665,23.8325,23.7665,23.8325,9000.0
2008-09-03 12:55:00,28.91,28.91,28.79,28.79,26500.0,23.8325,23.8325,23.7335,23.7335,26500.0
2008-09-03 13:00:00,28.79,28.82,28.72,28.79,16100.0,23.7335,23.7583,23.6758,23.7335,16100.0
2008-09-03 13:05:00,28.8,28.9,28.8,28.9,7500.0,23.7418,23.8242,23.7418,23.8242,7500.0
2008-09-03 13:10:00,28.91,29.03,28.89,29.03,16400.0,23.8325,23.9314,23.816,23.9314,16400.0
2008-09-03 13:15:00,29.03,29.08,28.98,29.03,22600.0,23.9314,23.9726,23.8902,23.9314,22600.0
2008-09-03 13:20:00,29.02,29.05,29.0,29.0,7000.0,23.9231,23.9479,23.9067,23.9067,7000.0
2008-09-03 13:25:00,29.0,29.02,28.96,28.97,13300.0,23.9067,23.9231,23.8737,23.8819,13300.0
2008-09-03 13:30:00,28.98,29.05,28.95,28.99,16500.0,23.8902,23.9479,23.8654,23.8984,16500.0
2008-09-03 13:35:00,28.99,29.04,28.94,29.01,21100.0,23.8984,23.9396,23.8572,23.9149,21100.0
2008-09-03 13:40:00,29.01,29.09,29.0,29.08,38800.0,23.9149,23.9808,23.9067,23.9726,38800.0
2008-09-03 13:45:00,29.08,29.19,29.04,29.16,29500.0,23.9726,24.0633,23.9396,24.0386,29500.0
2008-09-03 13:50:00,29.15,29.28,29.15,29.23,24600.0,24.0303,24.1375,24.0303,24.0963,24600.0
2008-09-03 13:55:00,29.22,29.3,29.22,29.28,25700.0,24.088,24.154,24.088,24.1375,25700.0
2008-09-03 14:00:00,29.26,29.37,29.07,29.37,36900.0,24.121,24.2117,23.9644,24.2117,36900.0
2008-09-03 14:05:00,29.36,29.4,29.21,29.24,78300.0,24.2034,24.2364,24.0798,24.1045,78300.0
2008-09-03 14:10:00,29.25,29.25,29.06,29.16,27600.0,24.1127,24.1127,23.9561,24.0386,27600.0
2008-09-03 14:15:00,29.17,29.25,29.12,29.22,26300.0,24.0468,24.1127,24.0056,24.088,26300.0
2008-09-03 14:20:00,29.22,29.26,29.11,29.18,50300.0,24.088,24.121,23.9973,24.055,50300.0
2008-09-03 14:25:00,29.17,29.25,29.15,29.22,31700.0,24.0468,24.1127,24.0303,24.088,31700.0
2008-09-03 14:30:00,29.22,29.25,29.16,29.22,26500.0,24.088,24.1127,24.0386,24.088,26500.0
2008-09-03 14:35:00,29.22,29.25,29.15,29.25,28700.0,24.088,24.1127,24.0303,24.1127,28700.0
2008-09-03 14:40:00,29.25,29.3,29.19,29.28,22400.0,24.1127,24.154,24.0633,24.1375,22400.0
2008-09-03 14:45:00,29.28,29.31,29.24,29.25,18100.0,24.1375,24.1622,24.1045,24.1127,18100.0
2008-09-03 14:50:00,29.25,29.3,29.19,29.24,29200.0,24.1127,24.154,24.0633,24.1045,29200.0
2008-09-03 14:55:00,29.24,29.33,29.24,29.32,22500.0,24.1045,24.1787,24.1045,24.1704,22500.0
2008-09-03 15:00:00,29.32,29.41,29.31,29.32,46400.0,24.1704,24.2446,24.1622,24.1704,46400.0
2008-09-03 15:05:00,29.32,29.33,29.24,29.29,27600.0,24.1704,24.1787,24.1045,24.1457,27600.0
2008-09-03 15:10:00,29.28,29.34,29.24,29.31,31200.0,24.1375,24.1869,24.1045,24.1622,31200.0
2008-09-03 15:15:00,29.32,29.39,29.24,29.38,45900.0,24.1704,24.2282,24.1045,24.2199,45900.0
2008-09-03 15:20:00,29.4,29.5,29.32,29.49,49700.0,24.2364,24.3188,24.1704,24.3106,49700.0
2008-09-03 15:25:00,29.47,29.5,29.35,29.35,43200.0,24.2941,24.3188,24.1952,24.1952,43200.0
2008-09-03 15:30:00,29.35,29.48,29.29,29.46,40600.0,24.1952,24.3023,24.1457,24.2859,40600.0
2008-09-03 15:35:00,29.49,29.54,29.42,29.46,78800.0,24.3106,24.3518,24.2529,24.2859,78800.0
2008-09-03 15:40:00,29.47,29.51,29.38,29.45,62300.0,24.2941,24.3271,24.2199,24.2776,62300.0
2008-09-03 15:45:00,29.44,29.49,29.35,29.39,50400.0,24.2694,24.3106,24.1952,24.2282,50400.0
2008-09-03 15:50:00,29.39,29.52,29.34,29.48,63500.0,24.2282,24.3353,24.1869,24.3023,63500.0
2008-09-03 15:55:00,29.48,29.52,29.37,29.51,49700.0,24.3023,24.3353,24.2117,24.3271,49700.0
2008-09-04 09:30:00,28.54,28.65,28.42,28.59,58800.0,23.5274,23.6181,23.4285,23.5687,58800.0
2008-09-04 09:35:00,28.58,28.59,28.42,28.47,40600.0,23.5604,23.5687,23.4285,23.4697,40600.0
2008-09-04 09:40:00,28.47,28.52,28.44,28.44,17400.0,23.4697,23.511,23.445,23.445,17400.0
2008-09-04 09:45:00,28.48,28.51,28.23,28.29,35200.0,23.478,23.5027,23.2719,23.3214,35200.0
2008-09-04 09:50:00,28.3,28.36,28.27,28.33,14400.0,23.3296,23.3791,23.3049,23.3543,14400.0
2008-09-04 09:55:00,28.33,28.5,28.33,28.46,96800.0,23.3543,23.4945,23.3543,23.4615,96800.0
2008-09-04 10:00:00,28.48,28.56,28.46,28.56,40100.0,23.478,23.5439,23.4615,23.5439,40100.0
2008-09-04 10:05:00,28.56,28.77,28.5,28.67,73600.0,23.5439,23.717,23.4945,23.6346,73600.0
2008-09-04 10:10:00,28.7,28.72,28.59,28.61,26500.0,23.6593,23.6758,23.5687,23.5851,26500.0
2008-09-04 10:15:00,28.61,28.67,28.58,28.62,31800.0,23.5851,23.6346,23.5604,23.5934,31800.0
2008-09-04 10:20:00,28.63,28.72,28.57,28.61,54300.0,23.6016,23.6758,23.5522,23.5851,54300.0
2008-09-04 10:25:00,28.64,28.68,28.6,28.64,22200.0,23.6099,23.6429,23.5769,23.6099,22200.0
2008-09-04 10:30:00,28.63,28.66,28.58,28.6,73000.0,23.6016,23.6264,23.5604,23.5769,73000.0
2008-09-04 10:35:00,28.61,28.64,28.57,28.6,72500.0,23.5851,23.6099,23.5522,23.5769,72500.0
2008-09-04 10:40:00,28.6,28.61,28.5,28.53,110700.0,23.5769,23.5851,23.4945,23.5192,110700.0
2008-09-04 10:45:00,28.54,28.64,28.53,28.6,63500.0,23.5274,23.6099,23.5192,23.5769,63500.0
2008-09-04 10:50:00,28.6,28.65,28.57,28.6,34800.0,23.5769,23.6181,23.5522,23.5769,34800.0
2008-09-04 10:55:00,28.6,28.67,28.57,28.61,21400.0,23.5769,23.6346,23.5522,23.5851,21400.0
2008-09-04 11:00:00,28.6,28.63,28.48,28.53,149000.0,23.5769,23.6016,23.478,23.5192,149000.0
2008-09-04 11:05:00,28.53,28.53,28.43,28.48,56700.0,23.5192,23.5192,23.4368,23.478,56700.0
2008-09-04 11:10:00,28.5,28.5,28.39,28.45,27700.0,23.4945,23.4945,23.4038,23.4532,27700.0
2008-09-04 11:15:00,28.45,28.6,28.4,28.5,81400.0,23.4532,23.5769,23.412,23.4945,81400.0
2008-09-04 11:20:00,28.5,28.5,28.27,28.43,40300.0,23.4945,23.4945,23.3049,23.4368,40300.0
2008-09-04 11:25:00,28.44,28.52,28.43,28.49,21400.0,23.445,23.511,23.4368,23.4862,21400.0
2008-09-04 11:30:00,28.48,28.55,28.43,28.47,18000.0,23.478,23.5357,23.4368,23.4697,18000.0
2008-09-04 11:35:00,28.46,28.5,28.43,28.46,28900.0,23.4615,23.4945,23.4368,23.4615,28900.0
2008-09-04 11:40:00,28.48,28.55,28.44,28.49,22000.0,23.478,23.5357,23.445,23.4862,22000.0
2008-09-04 11:45:00,28.49,28.57,28.48,28.56,10400.0,23.4862,23.5522,23.478,23.5439,10400.0
2008-09-04 11:50:00,28.56,28.61,28.55,28.56,8600.0,23.5439,23.5851,23.5357,23.5439,8600.0
2008-09-04 11:55:00,28.55,28.55,28.4,28.43,18400.0,23.5357,23.5357,23.412,23.4368,18400.0
2008-09-04 12:00:00,28.42,28.54,28.41,28.47,25700.0,23.4285,23.5274,23.4203,23.4697,25700.0
2008-09-04 12:05:00,28.46,28.57,28.46,28.54,17200.0,23.4615,23.5522,23.4615,23.5274,17200.0
2008-09-04 12:10:00,28.55,28.57,28.46,28.51,32100.0,23.5357,23.5522,23.4615,23.5027,32100.0
2008-09-04 12:15:00,28.51,28.57,28.51,28.53,7000.0,23.5027,23.5522,23.5027,23.5192,7000.0
2008-09-04 12:20:00,28.54,28.6,28.53,28.53,5300.0,23.5274,23.5769,23.5192,23.5192,5300.0
2008-09-04 12:25:00,28.54,28.55,28.49,28.54,7600.0,23.5274,23.5357,23.4862,23.5274,7600.0
2008-09-04 12:30:00,28.53,28.56,28.5,28.55,11200.0,23.5192,23.5439,23.4945,23.5357,11200.0
2008-09-04 12:35:00,28.54,28.59,28.51,28.51,10300.0,23.5274,23.5687,23.5027,23.5027,10300.0
2008-09-04 12:40:00,28.51,28.56,28.49,28.53,16200.0,23.5027,23.5439,23.4862,23.5192,16200.0
2008-09-04 12:45:00,28.53,28.53,28.5,28.52,64200.0,23.5192,23.5192,23.4945,23.511,64200.0
2008-09-04 12:50:00,28.53,28.54,28.4,28.43,57200.0,23.5192,23.5274,23.412,23.4368,57200.0
2008-09-04 12:55:00,28.43,28.46,28.39,28.46,12000.0,23.4368,23.4615,23.4038,23.4615,12000.0
2008-09-04 13:00:00,28.46,28.49,28.43,28.47,6300.0,23.4615,23.4862,23.4368,23.4697,6300.0
2008-09-04 13:05:00,28.46,28.47,28.42,28.44,10600.0,23.4615,23.4697,23.4285,23.445,10600.0
2008-09-04 13:10:00,28.45,28.5,28.44,28.44,6700.0,23.4532,23.4945,23.445,23.445,6700.0
2008-09-04 13:15:00,28.46,28.48,28.43,28.45,11000.0,23.4615,23.478,23.4368,23.4532,11000.0
2008-09-04 13:20:00,28.44,28.48,28.41,28.43,10700.0,23.445,23.478,23.4203,23.4368,10700.0
2008-09-04 13:25:00,28.43,28.47,28.42,28.45,18700.0,23.4368,23.4697,23.4285,23.4532,18700.0
2008-09-04 13:30:00,28.44,28.44,28.37,28.41,14100.0,23.445,23.445,23.3873,23.4203,14100.0
2008-09-04 13:35:00,28.38,28.42,28.37,28.39,6300.0,23.3955,23.4285,23.3873,23.4038,6300.0
2008-09-04 13:40:00,28.39,28.43,28.39,28.4,9200.0,23.4038,23.4368,23.4038,23.412,9200.0
2008-09-04 13:45:00,28.4,28.44,28.37,28.43,19200.0,23.412,23.445,23.3873,23.4368,19200.0
2008-09-04 13:50:00,28.4,28.44,28.39,28.42,18400.0,23.412,23.445,23.4038,23.4285,18400.0
2008-09-04 13:55:00,28.4,28.52,28.4,28.5,15100.0,23.412,23.511,23.412,23.4945,15100.0
2008-09-04 14:00:00,28.48,28.5,28.45,28.47,12800.0,23.478,23.4945,23.4532,23.4697,12800.0
2008-09-04 14:05:00,28.46,28.46,28.36,28.38,32800.0,23.4615,23.4615,23.3791,23.3955,32800.0
2008-09-04 14:10:00,28.4,28.42,28.33,28.36,24800.0,23.412,23.4285,23.3543,23.3791,24800.0
2008-09-04 14:15:00,28.35,28.37,28.33,28.34,11900.0,23.3708,23.3873,23.3543,23.3626,11900.0
2008-09-04 14:20:00,28.35,28.39,28.33,28.34,18100.0,23.3708,23.4038,23.3543,23.3626,18100.0
2008-09-04 14:25:00,28.34,28.44,28.34,28.39,14400.0,23.3626,23.445,23.3626,23.4038,14400.0
2008-09-04 14:30:00,28.38,28.38,28.3,28.31,14500.0,23.3955,23.3955,23.3296,23.3378,14500.0
2008-09-04 14:35:00,28.3,28.31,28.26,28.31,13600.0,23.3296,23.3378,23.2966,23.3378,13600.0
2008-09-04 14:40:00,28.31,28.4,28.31,28.36,10900.0,23.3378,23.412,23.3378,23.3791,10900.0
2008-09-04 14:45:00,28.36,28.37,28.29,28.33,17600.0,23.3791,23.3873,23.3214,23.3543,17600.0
2008-09-04 14:50:00,28.32,28.33,28.29,28.32,19200.0,23.3461,23.3543,23.3214,23.3461,19200.0
2008-09-04 14:55:00,28.31,28.36,28.29,28.31,43600.0,23.3378,23.3791,23.3214,23.3378,43600.0
2008-09-04 15:00:00,28.33,28.38,28.31,28.35,34500.0,23.3543,23.3955,23.3378,23.3708,34500.0
2008-09-04 15:05:00,28.36,28.41,28.35,28.35,18400.0,23.3791,23.4203,23.3708,23.3708,18400.0
2008-09-04 15:10:00,28.36,28.49,28.35,28.39,41200.0,23.3791,23.4862,23.3708,23.4038,41200.0
2008-09-04 15:15:00,28.4,28.49,28.35,28.36,27300.0,23.412,23.4862,23.3708,23.3791,27300.0
2008-09-04 15:20:00,28.38,28.38,28.28,28.31,21900.0,23.3955,23.3955,23.3131,23.3378,21900.0
2008-09-04 15:25:00,28.3,28.4,28.3,28.37,36400.0,23.3296,23.412,23.3296,23.3873,36400.0
2008-09-04 15:30:00,28.36,28.39,28.35,28.38,26900.0,23.3791,23.4038,23.3708,23.3955,26900.0
2008-09-04 15:35:00,28.38,28.38,28.25,28.25,38600.0,23.3955,23.3955,23.2884,23.2884,38600.0
2008-09-04 15:40:00,28.26,28.3,28.18,28.22,55900.0,23.2966,23.3296,23.2307,23.2636,55900.0
2008-09-04 15:45:00,28.23,28.32,28.21,28.29,42100.0,23.2719,23.3461,23.2554,23.3214,42100.0
2008-09-04 15:50:00,28.28,28.3,28.19,28.2,42700.0,23.3131,23.3296,23.2389,23.2472,42700.0
2008-09-04 15:55:00,28.21,28.32,28.21,28.29,51100.0,23.2554,23.3461,23.2554,23.3214,51100.0
2008-09-05 09:30:00,27.75,27.93,27.61,27.8,57400.0,22.8762,23.0246,22.7608,22.9174,57400.0
2008-09-05 09:35:00,27.8,27.95,27.73,27.73,22700.0,22.9174,23.0411,22.8597,22.8597,22700.0
2008-09-05 09:40:00,27.74,27.93,27.72,27.87,34200.0,22.8679,23.0246,22.8515,22.9751,34200.0
2008-09-05 09:45:00,27.88,28.01,27.87,27.88,35200.0,22.9834,23.0905,22.9751,22.9834,35200.0
2008-09-05 09:50:00,27.92,28.0,27.83,27.99,21700.0,23.0163,23.0823,22.9421,23.074,21700.0
2008-09-05 09:55:00,28.02,28.04,27.9,27.92,32800.0,23.0988,23.1153,22.9998,23.0163,32800.0
2008-09-05 10:00:00,27.94,27.96,27.75,27.85,40100.0,23.0328,23.0493,22.8762,22.9586,40100.0
2008-09-05 10:05:00,27.85,27.87,27.73,27.84,63200.0,22.9586,22.9751,22.8597,22.9504,63200.0
2008-09-05 10:10:00,27.85,27.86,27.7,27.77,65400.0,22.9586,22.9669,22.835,22.8927,65400.0
2008-09-05 10:15:00,27.77,27.85,27.71,27.82,26300.0,22.8927,22.9586,22.8432,22.9339,26300.0
2008-09-05 10:20:00,27.84,27.89,27.76,27.79,54700.0,22.9504,22.9916,22.8844,22.9092,54700.0
2008-09-05 10:25:00,27.81,27.82,27.65,27.65,30200.0,22.9257,22.9339,22.7938,22.7938,30200.0
2008-09-05 10:30:00,27.65,27.78,27.62,27.64,41300.0,22.7938,22.9009,22.769,22.7855,41300.0
2008-09-05 10:35:00,27.65,27.72,27.63,27.64,44500.0,22.7938,22.8515,22.7773,22.7855,44500.0
2008-09-05 10:40:00,27.65,27.68,27.55,27.66,86000.0,22.7938,22.8185,22.7113,22.802,86000.0
2008-09-05 10:45:00,27.66,27.71,27.6,27.67,57200.0,22.802,22.8432,22.7525,22.8102,57200.0
2008-09-05 10:50:00,27.67,27.73,27.53,27.54,56100.0,22.8102,22.8597,22.6948,22.7031,56100.0
2008-09-05 10:55:00,27.54,27.56,27.45,27.5,98400.0,22.7031,22.7196,22.6289,22.6701,98400.0
2008-09-05 11:00:00,27.49,27.57,27.49,27.56,48200.0,22.6619,22.7278,22.6619,22.7196,48200.0
2008-09-05 11:05:00,27.57,27.65,27.55,27.56,20200.0,22.7278,22.7938,22.7113,22.7196,20200.0
2008-09-05 11:10:00,27.56,27.6,27.46,27.57,33000.0,22.7196,22.7525,22.6371,22.7278,33000.0
2008-09-05 11:15:00,27.57,27.58,27.43,27.46,33500.0,22.7278,22.7361,22.6124,22.6371,33500.0
2008-09-05 11:20:00,27.48,27.57,27.48,27.53,16100.0,22.6536,22.7278,22.6536,22.6948,16100.0
2008-09-05 11:25:00,27.55,27.7,27.55,27.69,20800.0,22.7113,22.835,22.7113,22.8267,20800.0
2008-09-05 11:30:00,27.68,27.68,27.62,27.65,12600.0,22.8185,22.8185,22.769,22.7938,12600.0
2008-09-05 11:35:00,27.66,27.88,27.66,27.7,32400.0,22.802,22.9834,22.802,22.835,32400.0
2008-09-05 11:40:00,27.7,27.92,27.7,27.85,40200.0,22.835,23.0163,22.835,22.9586,40200.0
2008-09-05 11:45:00,27.85,27.89,27.83,27.88,43100.0,22.9586,22.9916,22.9421,22.9834,43100.0
2008-09-05 11:50:00,27.88,28.11,27.87,28.03,48000.0,22.9834,23.173,22.9751,23.107,48000.0
2008-09-05 11:55:00,28.04,28.23,28.04,28.13,68800.0,23.1153,23.2719,23.1153,23.1895,68800.0
2008-09-05 12:00:00,28.13,28.38,28.12,28.2,32900.0,23.1895,23.3955,23.1812,23.2472,32900.0
2008-09-05 12:05:00,28.19,28.44,28.19,28.42,22600.0,23.2389,23.445,23.2389,23.4285,22600.0
2008-09-05 12:10:00,28.42,28.46,28.18,28.21,39500.0,23.4285,23.4615,23.2307,23.2554,39500.0
2008-09-05 12:15:00,28.21,28.4,28.16,28.38,20100.0,23.2554,23.412,23.2142,23.3955,20100.0
2008-09-05 12:20:00,28.36,28.41,28.3,28.3,36200.0,23.3791,23.4203,23.3296,23.3296,36200.0
2008-09-05 12:25:00,28.31,28.49,28.31,28.49,30100.0,23.3378,23.4862,23.3378,23.4862,30100.0
2008-09-05 12:30:00,28.47,28.51,28.42,28.45,76100.0,23.4697,23.5027,23.4285,23.4532,76100.0
2008-09-05 12:35:00,28.43,28.5,28.42,28.44,41400.0,23.4368,23.4945,23.4285,23.445,41400.0
2008-09-05 12:40:00,28.47,28.49,28.41,28.47,10900.0,23.4697,23.4862,23.4203,23.4697,10900.0
2008-09-05 12:45:00,28.49,28.6,28.42,28.54,33400.0,23.4862,23.5769,23.4285,23.5274,33400.0
2008-09-05 12:50:00,28.52,28.61,28.44,28.44,60100.0,23.511,23.5851,23.445,23.445,60100.0
2008-09-05 12:55:00,28.43,28.5,28.33,28.46,19400.0,23.4368,23.4945,23.3543,23.4615,19400.0
2008-09-05 13:00:00,28.44,28.47,28.23,28.25,19500.0,23.445,23.4697,23.2719,23.2884,19500.0
2008-09-05 13:05:00,28.26,28.46,28.26,28.44,29800.0,23.2966,23.4615,23.2966,23.445,29800.0
2008-09-05 13:10:00,28.46,28.53,28.43,28.53,14100.0,23.4615,23.5192,23.4368,23.5192,14100.0
2008-09-05 13:15:00,28.54,28.57,28.45,28.5,18000.0,23.5274,23.5522,23.4532,23.4945,18000.0
2008-09-05 13:20:00,28.5,28.5,28.43,28.45,12800.0,23.4945,23.4945,23.4368,23.4532,12800.0
2008-09-05 13:25:00,28.46,28.48,28.43,28.43,11000.0,23.4615,23.478,23.4368,23.4368,11000.0
2008-09-05 13:30:00,28.42,28.56,28.42,28.56,12000.0,23.4285,23.5439,23.4285,23.5439,12000.0
2008-09-05 13:35:00,28.53,28.56,28.31,28.31,15500.0,23.5192,23.5439,23.3378,23.3378,15500.0
2008-09-05 13:40:00,28.29,28.44,28.29,28.35,25200.0,23.3214,23.445,23.3214,23.3708,25200.0
2008-09-05 13:45:00,28.36,28.38,28.2,28.22,10700.0,23.3791,23.3955,23.2472,23.2636,10700.0
2008-09-05 13:50:00,28.2,28.27,28.15,28.26,12400.0,23.2472,23.3049,23.2059,23.2966,12400.0
2008-09-05 13:55:00,28.28,28.39,28.28,28.37,12200.0,23.3131,23.4038,23.3131,23.3873,12200.0
2008-09-05 14:00:00,28.36,28.36,28.16,28.31,29000.0,23.3791,23.3791,23.2142,23.3378,29000.0
2008-09-05 14:05:00,28.31,28.38,28.27,28.34,19300.0,23.3378,23.3955,23.3049,23.3626,19300.0
2008-09-05 14:10:00,28.32,28.44,28.24,28.44,20300.0,23.3461,23.445,23.2801,23.445,20300.0
2008-09-05 14:15:00,28.44,28.44,28.34,28.44,18700.0,23.445,23.445,23.3626,23.445,18700.0
2008-09-05 14:20:00,28.44,28.57,28.42,28.5,24900.0,23.445,23.5522,23.4285,23.4945,24900.0
2008-09-05 14:25:00,28.46,28.56,28.44,28.48,25500.0,23.4615,23.5439,23.445,23.478,25500.0
2008-09-05 14:30:00,28.49,28.57,28.42,28.48,17100.0,23.4862,23.5522,23.4285,23.478,17100.0
2008-09-05 14:35:00,28.46,28.58,28.46,28.51,17700.0,23.4615,23.5604,23.4615,23.5027,17700.0
2008-09-05 14:40:00,28.53,28.61,28.51,28.6,20200.0,23.5192,23.5851,23.5027,23.5769,20200.0
2008-09-05 14:45:00,28.61,28.66,28.55,28.59,25300.0,23.5851,23.6264,23.5357,23.5687,25300.0
2008-09-05 14:50:00,28.59,28.66,28.58,28.66,12400.0,23.5687,23.6264,23.5604,23.6264,12400.0
2008-09-05 14:55:00,28.66,28.74,28.65,28.66,24900.0,23.6264,23.6923,23.6181,23.6264,24900.0
2008-09-05 15:00:00,28.66,28.77,28.63,28.67,23000.0,23.6264,23.717,23.6016,23.6346,23000.0
2008-09-05 15:05:00,28.68,28.72,28.63,28.63,20900.0,23.6429,23.6758,23.6016,23.6016,20900.0
2008-09-05 15:10:00,28.63,28.65,28.53,28.55,26000.0,23.6016,23.6181,23.5192,23.5357,26000.0
2008-09-05 15:15:00,28.55,28.69,28.54,28.63,26100.0,23.5357,23.6511,23.5274,23.6016,26100.0
2008-09-05 15:20:00,28.62,28.63,28.51,28.59,46400.0,23.5934,23.6016,23.5027,23.5687,46400.0
2008-09-05 15:25:00,28.58,28.67,28.49,28.66,43500.0,23.5604,23.6346,23.4862,23.6264,43500.0
2008-09-05 15:30:00,28.65,28.68,28.58,28.65,17500.0,23.6181,23.6429,23.5604,23.6181,17500.0
2008-09-05 15:35:00,28.66,28.71,28.65,28.69,22500.0,23.6264,23.6676,23.6181,23.6511,22500.0
2008-09-05 15:40:00,28.68,28.69,28.56,28.69,43000.0,23.6429,23.6511,23.5439,23.6511,43000.0
2008-09-05 15:45:00,28.69,28.75,28.62,28.72,31400.0,23.6511,23.7006,23.5934,23.6758,31400.0
2008-09-05 15:50:00,28.69,28.84,28.61,28.67,33800.0,23.6511,23.7748,23.5851,23.6346,33800.0
2008-09-05 15:55:00,28.69,28.72,28.62,28.65,33700.0,23.6511,23.6758,23.5934,23.6181,33700.0
2008-09-08 09:30:00,28.36,28.74,28.36,28.5,69200.0,23.3791,23.6923,23.3791,23.4945,69200.0
2008-09-08 09:35:00,28.49,28.59,28.29,28.42,30500.0,23.4862,23.5687,23.3214,23.4285,30500.0
2008-09-08 09:40:00,28.41,28.44,28.18,28.22,61000.0,23.4203,23.445,23.2307,23.2636,61000.0
2008-09-08 09:45:00,28.23,28.28,28.09,28.16,46300.0,23.2719,23.3131,23.1565,23.2142,46300.0
2008-09-08 09:50:00,28.14,28.14,27.9,27.97,43100.0,23.1977,23.1977,22.9998,23.0576,43100.0
2008-09-08 09:55:00,27.97,28.07,27.85,27.89,63200.0,23.0576,23.14,22.9586,22.9916,63200.0
2008-09-08 10:00:00,27.9,27.98,27.82,27.95,80600.0,22.9998,23.0658,22.9339,23.0411,80600.0
2008-09-08 10:05:00,27.95,28.05,27.89,28.01,70900.0,23.0411,23.1235,22.9916,23.0905,70900.0
2008-09-08 10:10:00,28.02,28.1,27.99,28.0,46400.0,23.0988,23.1647,23.074,23.0823,46400.0
2008-09-08 10:15:00,28.01,28.06,27.95,28.06,43800.0,23.0905,23.1317,23.0411,23.1317,43800.0
2008-09-08 10:20:00,28.06,28.15,27.97,28.08,48400.0,23.1317,23.2059,23.0576,23.1482,48400.0
2008-09-08 10:25:00,28.07,28.12,28.0,28.01,28300.0,23.14,23.1812,23.0823,23.0905,28300.0
2008-09-08 10:30:00,28.02,28.07,27.99,28.03,45400.0,23.0988,23.14,23.074,23.107,45400.0
2008-09-08 10:35:00,28.0,28.1,28.0,28.08,46900.0,23.0823,23.1647,23.0823,23.1482,46900.0
2008-09-08 10:40:00,28.09,28.23,28.03,28.08,62400.0,23.1565,23.2719,23.107,23.1482,62400.0
2008-09-08 10:45:00,28.08,28.09,27.99,28.03,39300.0,23.1482,23.1565,23.074,23.107,39300.0
2008-09-08 10:50:00,28.03,28.03,27.87,27.89,64000.0,23.107,23.107,22.9751,22.9916,64000.0
2008-09-08 10:55:00,27.9,27.92,27.7,27.7,72100.0,22.9998,23.0163,22.835,22.835,72100.0
2008-09-08 11:00:00,27.7,27.84,27.49,27.77,91300.0,22.835,22.9504,22.6619,22.8927,91300.0
2008-09-08 11:05:00,27.79,28.0,27.69,27.92,58600.0,22.9092,23.0823,22.8267,23.0163,58600.0
2008-09-08 11:10:00,27.93,28.2,27.93,28.16,62600.0,23.0246,23.2472,23.0246,23.2142,62600.0
2008-09-08 11:15:00,28.15,28.16,27.97,27.98,39800.0,23.2059,23.2142,23.0576,23.0658,39800.0
2008-09-08 11:20:00,27.99,28.12,27.98,28.08,38100.0,23.074,23.1812,23.0658,23.1482,38100.0
2008-09-08 11:25:00,28.09,28.13,27.89,27.92,40400.0,23.1565,23.1895,22.9916,23.0163,40400.0
2008-09-08 11:30:00,27.93,28.13,27.93,28.08,28100.0,23.0246,23.1895,23.0246,23.1482,28100.0
2008-09-08 11:35:00,28.07,28.12,28.0,28.05,27900.0,23.14,23.1812,23.0823,23.1235,27900.0
2008-09-08 11:40:00,28.05,28.06,27.94,27.98,56600.0,23.1235,23.1317,23.0328,23.0658,56600.0
2008-09-08 11:45:00,28.0,28.0,27.8,27.89,68900.0,23.0823,23.0823,22.9174,22.9916,68900.0
2008-09-08 11:50:00,27.89,27.95,27.81,27.86,106900.0,22.9916,23.0411,22.9257,22.9669,106900.0
2008-09-08 11:55:00,27.86,27.89,27.73,27.79,75300.0,22.9669,22.9916,22.8597,22.9092,75300.0
2008-09-08 12:00:00,27.81,27.82,27.69,27.77,56100.0,22.9257,22.9339,22.8267,22.8927,56100.0
2008-09-08 12:05:00,27.76,27.82,27.72,27.75,50800.0,22.8844,22.9339,22.8515,22.8762,50800.0
2008-09-08 12:10:00,27.73,27.8,27.71,27.78,35800.0,22.8597,22.9174,22.8432,22.9009,35800.0
2008-09-08 12:15:00,27.79,27.85,27.76,27.82,25800.0,22.9092,22.9586,22.8844,22.9339,25800.0
2008-09-08 12:20:00,27.8,27.83,27.68,27.71,32500.0,22.9174,22.9421,22.8185,22.8432,32500.0
2008-09-08 12:25:00,27.73,27.82,27.73,27.78,30500.0,22.8597,22.9339,22.8597,22.9009,30500.0
2008-09-08 12:30:00,27.79,28.01,27.79,27.94,59200.0,22.9092,23.0905,22.9092,23.0328,59200.0
2008-09-08 12:35:00,27.91,27.99,27.87,27.99,26800.0,23.0081,23.074,22.9751,23.074,26800.0
2008-09-08 12:40:00,28.03,28.08,27.99,28.02,18900.0,23.107,23.1482,23.074,23.0988,18900.0
2008-09-08 12:45:00,28.03,28.12,28.03,28.05,26700.0,23.107,23.1812,23.107,23.1235,26700.0
2008-09-08 12:50:00,28.06,28.14,28.05,28.13,24200.0,23.1317,23.1977,23.1235,23.1895,24200.0
2008-09-08 12:55:00,28.15,28.19,28.09,28.16,19700.0,23.2059,23.2389,23.1565,23.2142,19700.0
2008-09-08 13:00:00,28.17,28.2,28.12,28.15,40400.0,23.2224,23.2472,23.1812,23.2059,40400.0
2008-09-08 13:05:00,28.13,28.16,28.02,28.02,36400.0,23.1895,23.2142,23.0988,23.0988,36400.0
2008-09-08 13:10:00,28.02,28.14,28.01,28.1,32000.0,23.0988,23.1977,23.0905,23.1647,32000.0
2008-09-08 13:15:00,28.08,28.12,28.04,28.1,19100.0,23.1482,23.1812,23.1153,23.1647,19100.0
2008-09-08 13:20:00,28.09,28.09,27.98,28.05,32200.0,23.1565,23.1565,23.0658,23.1235,32200.0
2008-09-08 13:25:00,28.06,28.06,27.97,27.98,23600.0,23.1317,23.1317,23.0576,23.0658,23600.0
2008-09-08 13:30:00,27.98,28.06,27.93,28.03,46900.0,23.0658,23.1317,23.0246,23.107,46900.0
2008-09-08 13:35:00,28.03,28.08,27.93,27.99,20800.0,23.107,23.1482,23.0246,23.074,20800.0
2008-09-08 13:40:00,27.98,28.01,27.89,27.99,23200.0,23.0658,23.0905,22.9916,23.074,23200.0
2008-09-08 13:45:00,27.96,28.01,27.93,27.93,11600.0,23.0493,23.0905,23.0246,23.0246,11600.0
2008-09-08 13:50:00,27.93,27.93,27.85,27.9,32900.0,23.0246,23.0246,22.9586,22.9998,32900.0
2008-09-08 13:55:00,27.91,27.99,27.85,27.9,27000.0,23.0081,23.074,22.9586,22.9998,27000.0
2008-09-08 14:00:00,27.89,28.13,27.85,28.05,34000.0,22.9916,23.1895,22.9586,23.1235,34000.0
2008-09-08 14:05:00,28.09,28.12,27.96,28.04,21900.0,23.1565,23.1812,23.0493,23.1153,21900.0
2008-09-08 14:10:00,28.06,28.12,27.96,28.1,34300.0,23.1317,23.1812,23.0493,23.1647,34300.0
2008-09-08 14:15:00,28.1,28.1,27.97,28.0,22300.0,23.1647,23.1647,23.0576,23.0823,22300.0
2008-09-08 14:20:00,27.99,28.06,27.95,27.99,38900.0,23.074,23.1317,23.0411,23.074,38900.0
2008-09-08 14:25:00,27.99,28.02,27.97,27.99,13700.0,23.074,23.0988,23.0576,23.074,13700.0
2008-09-08 14:30:00,27.98,28.03,27.98,28.03,61700.0,23.0658,23.107,23.0658,23.107,61700.0
2008-09-08 14:35:00,28.03,28.05,27.99,28.01,99000.0,23.107,23.1235,23.074,23.0905,99000.0
2008-09-08 14:40:00,28.0,28.02,28.0,28.01,28700.0,23.0823,23.0988,23.0823,23.0905,28700.0
2008-09-08 14:45:00,28.01,28.04,28.0,28.0,63400.0,23.0905,23.1153,23.0823,23.0823,63400.0
2008-09-08 14:50:00,28.0,28.06,28.0,28.04,54400.0,23.0823,23.1317,23.0823,23.1153,54400.0
2008-09-08 14:55:00,28.04,28.06,28.0,28.02,74500.0,23.1153,23.1317,23.0823,23.0988,74500.0
2008-09-08 15:00:00,28.02,28.05,28.0,28.03,34600.0,23.0988,23.1235,23.0823,23.107,34600.0
2008-09-08 15:05:00,28.03,28.07,28.0,28.02,72900.0,23.107,23.14,23.0823,23.0988,72900.0
2008-09-08 15:10:00,28.01,28.1,28.0,28.1,47900.0,23.0905,23.1647,23.0823,23.1647,47900.0
2008-09-08 15:15:00,28.09,28.12,28.06,28.12,32900.0,23.1565,23.1812,23.1317,23.1812,32900.0
2008-09-08 15:20:00,28.13,28.26,28.13,28.2,75800.0,23.1895,23.2966,23.1895,23.2472,75800.0
2008-09-08 15:25:00,28.2,28.22,28.17,28.2,98600.0,23.2472,23.2636,23.2224,23.2472,98600.0
2008-09-08 15:30:00,28.2,28.31,28.17,28.3,183600.0,23.2472,23.3378,23.2224,23.3296,183600.0
2008-09-08 15:35:00,28.3,28.37,28.26,28.33,139700.0,23.3296,23.3873,23.2966,23.3543,139700.0
2008-09-08 15:40:00,28.33,28.44,28.31,28.37,147200.0,23.3543,23.445,23.3378,23.3873,147200.0
2008-09-08 15:45:00,28.36,28.38,28.28,28.37,141500.0,23.3791,23.3955,23.3131,23.3873,141500.0
2008-09-08 15:50:00,28.36,28.42,28.33,28.35,132200.0,23.3791,23.4285,23.3543,23.3708,132200.0
2008-09-08 15:55:00,28.34,28.54,28.19,28.44,200200.0,23.3626,23.5274,23.2389,23.445,200200.0
2008-09-09 09:30:00,28.1,28.43,28.1,28.38,94800.0,23.1647,23.4368,23.1647,23.3955,94800.0
2008-09-09 09:35:00,28.41,28.48,28.3,28.46,54600.0,23.4203,23.478,23.3296,23.4615,54600.0
2008-09-09 09:40:00,28.46,28.69,28.46,28.68,143800.0,23.4615,23.6511,23.4615,23.6429,143800.0
2008-09-09 09:45:00,28.67,28.85,28.64,28.82,81400.0,23.6346,23.783,23.6099,23.7583,81400.0
2008-09-09 09:50:00,28.82,29.16,28.8,29.13,144100.0,23.7583,24.0386,23.7418,24.0138,144100.0
2008-09-09 09:55:00,29.1,29.2,29.02,29.11,119600.0,23.9891,24.0715,23.9231,23.9973,119600.0
2008-09-09 10:00:00,29.12,29.12,28.83,28.86,139000.0,24.0056,24.0056,23.7665,23.7912,139000.0
2008-09-09 10:05:00,28.89,29.01,28.76,28.79,108400.0,23.816,23.9149,23.7088,23.7335,108400.0
2008-09-09 10:10:00,28.82,28.95,28.82,28.9,193500.0,23.7583,23.8654,23.7583,23.8242,193500.0
2008-09-09 10:15:00,28.91,28.97,28.85,28.86,50500.0,23.8325,23.8819,23.783,23.7912,50500.0
2008-09-09 10:20:00,28.86,28.95,28.77,28.91,53200.0,23.7912,23.8654,23.717,23.8325,53200.0
2008-09-09 10:25:00,28.91,28.97,28.8,28.85,65100.0,23.8325,23.8819,23.7418,23.783,65100.0
2008-09-09 10:30:00,28.86,28.96,28.85,28.89,52900.0,23.7912,23.8737,23.783,23.816,52900.0
2008-09-09 10:35:00,28.89,28.96,28.83,28.83,60700.0,23.816,23.8737,23.7665,23.7665,60700.0
2008-09-09 10:40:00,28.83,28.97,28.8,28.94,41600.0,23.7665,23.8819,23.7418,23.8572,41600.0
2008-09-09 10:45:00,28.93,28.98,28.83,28.87,51800.0,23.8489,23.8902,23.7665,23.7995,51800.0
2008-09-09 10:50:00,28.86,28.87,28.67,28.7,66800.0,23.7912,23.7995,23.6346,23.6593,66800.0
2008-09-09 10:55:00,28.71,28.72,28.55,28.63,45400.0,23.6676,23.6758,23.5357,23.6016,45400.0
2008-09-09 11:00:00,28.64,28.78,28.56,28.78,58400.0,23.6099,23.7253,23.5439,23.7253,58400.0
2008-09-09 11:05:00,28.77,28.9,28.76,28.84,53900.0,23.717,23.8242,23.7088,23.7748,53900.0
2008-09-09 11:10:00,28.83,28.86,28.66,28.74,60300.0,23.7665,23.7912,23.6264,23.6923,60300.0
2008-09-09 11:15:00,28.71,28.86,28.69,28.86,79200.0,23.6676,23.7912,23.6511,23.7912,79200.0
2008-09-09 11:20:00,28.86,28.89,28.76,28.82,35200.0,23.7912,23.816,23.7088,23.7583,35200.0
2008-09-09 11:25:00,28.83,28.99,28.83,28.99,27900.0,23.7665,23.8984,23.7665,23.8984,27900.0
2008-09-09 11:30:00,28.99,29.06,28.94,29.05,26900.0,23.8984,23.9561,23.8572,23.9479,26900.0
2008-09-09 11:35:00,29.05,29.28,29.04,29.18,47900.0,23.9479,24.1375,23.9396,24.055,47900.0
2008-09-09 11:40:00,29.17,29.26,29.11,29.24,25000.0,24.0468,24.121,23.9973,24.1045,25000.0
2008-09-09 11:45:00,29.24,29.27,29.1,29.15,40400.0,24.1045,24.1292,23.9891,24.0303,40400.0
2008-09-09 11:50:00,29.16,29.25,29.13,29.25,30500.0,24.0386,24.1127,24.0138,24.1127,30500.0
2008-09-09 11:55:00,29.25,29.27,29.03,29.05,34000.0,24.1127,24.1292,23.9314,23.9479,34000.0
2008-09-09 12:00:00,29.06,29.21,29.06,29.2,46100.0,23.9561,24.0798,23.9561,24.0715,46100.0
2008-09-09 12:05:00,29.2,29.25,29.17,29.18,48200.0,24.0715,24.1127,24.0468,24.055,48200.0
2008-09-09 12:10:00,29.17,29.23,28.98,29.0,35200.0,24.0468,24.0963,23.8902,23.9067,35200.0
2008-09-09 12:15:00,29.0,29.07,28.95,29.01,27800.0,23.9067,23.9644,23.8654,23.9149,27800.0
2008-09-09 12:20:00,29.01,29.19,28.99,29.08,26000.0,23.9149,24.0633,23.8984,23.9726,26000.0
2008-09-09 12:25:00,29.07,29.14,29.01,29.03,26900.0,23.9644,24.0221,23.9149,23.9314,26900.0
2008-09-09 12:30:00,29.01,29.14,28.93,29.12,28400.0,23.9149,24.0221,23.8489,24.0056,28400.0
2008-09-09 12:35:00,29.13,29.22,29.11,29.18,35200.0,24.0138,24.088,23.9973,24.055,35200.0
2008-09-09 12:40:00,29.17,29.17,28.97,29.1,52300.0,24.0468,24.0468,23.8819,23.9891,52300.0
2008-09-09 12:45:00,29.11,29.17,29.1,29.14,20700.0,23.9973,24.0468,23.9891,24.0221,20700.0
2008-09-09 12:50:00,29.16,29.25,29.15,29.21,21700.0,24.0386,24.1127,24.0303,24.0798,21700.0
2008-09-09 12:55:00,29.23,29.29,29.14,29.21,24000.0,24.0963,24.1457,24.0221,24.0798,24000.0
2008-09-09 13:00:00,29.2,29.28,29.14,29.27,29400.0,24.0715,24.1375,24.0221,24.1292,29400.0
2008-09-09 13:05:00,29.28,29.34,29.22,29.22,24000.0,24.1375,24.1869,24.088,24.088,24000.0
2008-09-09 13:10:00,29.22,29.29,29.21,29.23,39300.0,24.088,24.1457,24.0798,24.0963,39300.0
2008-09-09 13:15:00,29.25,29.29,29.2,29.22,31100.0,24.1127,24.1457,24.0715,24.088,31100.0
2008-09-09 13:20:00,29.24,29.25,29.17,29.22,26800.0,24.1045,24.1127,24.0468,24.088,26800.0
2008-09-09 13:25:00,29.21,29.21,29.11,29.12,20600.0,24.0798,24.0798,23.9973,24.0056,20600.0
2008-09-09 13:30:00,29.09,29.15,28.99,29.06,26800.0,23.9808,24.0303,23.8984,23.9561,26800.0
2008-09-09 13:35:00,29.06,29.06,28.95,28.98,39600.0,23.9561,23.9561,23.8654,23.8902,39600.0
2008-09-09 13:40:00,28.97,29.05,28.94,28.95,39700.0,23.8819,23.9479,23.8572,23.8654,39700.0
2008-09-09 13:45:00,28.96,28.97,28.84,28.84,70200.0,23.8737,23.8819,23.7748,23.7748,70200.0
2008-09-09 13:50:00,28.84,28.91,28.8,28.83,54100.0,23.7748,23.8325,23.7418,23.7665,54100.0
2008-09-09 13:55:00,28.82,28.82,28.73,28.75,24900.0,23.7583,23.7583,23.6841,23.7006,24900.0
2008-09-09 14:00:00,28.77,28.86,28.73,28.85,55700.0,23.717,23.7912,23.6841,23.783,55700.0
2008-09-09 14:05:00,28.86,28.86,28.73,28.82,25500.0,23.7912,23.7912,23.6841,23.7583,25500.0
2008-09-09 14:10:00,28.84,28.84,28.68,28.72,25500.0,23.7748,23.7748,23.6429,23.6758,25500.0
2008-09-09 14:15:00,28.72,28.78,28.5,28.57,80400.0,23.6758,23.7253,23.4945,23.5522,80400.0
2008-09-09 14:20:00,28.59,28.61,28.52,28.6,25400.0,23.5687,23.5851,23.511,23.5769,25400.0
2008-09-09 14:25:00,28.61,28.82,28.61,28.81,52100.0,23.5851,23.7583,23.5851,23.75,52100.0
2008-09-09 14:30:00,28.81,28.83,28.57,28.59,50100.0,23.75,23.7665,23.5522,23.5687,50100.0
2008-09-09 14:35:00,28.58,28.77,28.56,28.73,52600.0,23.5604,23.717,23.5439,23.6841,52600.0
2008-09-09 14:40:00,28.72,28.77,28.66,28.68,55100.0,23.6758,23.717,23.6264,23.6429,55100.0
2008-09-09 14:45:00,28.68,28.68,28.46,28.6,43500.0,23.6429,23.6429,23.4615,23.5769,43500.0
2008-09-09 14:50:00,28.59,28.59,28.5,28.56,51700.0,23.5687,23.5687,23.4945,23.5439,51700.0
2008-09-09 14:55:00,28.56,28.68,28.51,28.64,64800.0,23.5439,23.6429,23.5027,23.6099,64800.0
2008-09-09 15:00:00,28.65,28.66,28.53,28.61,31900.0,23.6181,23.6264,23.5192,23.5851,31900.0
2008-09-09 15:05:00,28.58,28.68,28.54,28.56,53200.0,23.5604,23.6429,23.5274,23.5439,53200.0
2008-09-09 15:10:00,28.55,28.61,28.38,28.43,146400.0,23.5357,23.5851,23.3955,23.4368,146400.0
2008-09-09 15:15:00,28.42,28.43,28.2,28.23,184000.0,23.4285,23.4368,23.2472,23.2719,184000.0
2008-09-09 15:20:00,28.21,28.34,28.13,28.23,57500.0,23.2554,23.3626,23.1895,23.2719,57500.0
2008-09-09 15:25:00,28.26,28.35,28.22,28.31,66800.0,23.2966,23.3708,23.2636,23.3378,66800.0
2008-09-09 15:30:00,28.31,28.42,28.3,28.33,106500.0,23.3378,23.4285,23.3296,23.3543,106500.0
2008-09-09 15:35:00,28.33,28.36,28.27,28.31,68600.0,23.3543,23.3791,23.3049,23.3378,68600.0
2008-09-09 15:40:00,28.3,28.34,28.22,28.23,83800.0,23.3296,23.3626,23.2636,23.2719,83800.0
2008-09-09 15:45:00,28.25,28.34,28.19,28.22,39200.0,23.2884,23.3626,23.2389,23.2636,39200.0
2008-09-09 15:50:00,28.2,28.29,28.19,28.25,61700.0,23.2472,23.3214,23.2389,23.2884,61700.0
2008-09-09 15:55:00,28.24,28.27,28.2,28.24,86700.0,23.2801,23.3049,23.2472,23.2801,86700.0
2008-09-10 09:30:00,28.0,28.19,27.91,27.91,48300.0,23.0823,23.2389,23.0081,23.0081,48300.0
2008-09-10 09:35:00,27.9,27.9,27.44,27.5,136800.0,22.9998,22.9998,22.6206,22.6701,136800.0
2008-09-10 09:40:00,27.52,27.6,27.36,27.38,160600.0,22.6866,22.7525,22.5547,22.5712,160600.0
2008-09-10 09:45:00,27.42,27.67,27.32,27.41,58600.0,22.6042,22.8102,22.5217,22.5959,58600.0
2008-09-10 09:50:00,27.41,27.41,27.13,27.24,102300.0,22.5959,22.5959,22.3651,22.4558,102300.0
2008-09-10 09:55:00,27.24,27.25,26.81,26.82,125500.0,22.4558,22.464,22.1013,22.1095,125500.0
2008-09-10 10:00:00,26.85,27.05,26.6,27.03,202500.0,22.1343,22.2991,21.9282,22.2826,202500.0
2008-09-10 10:05:00,27.03,27.08,26.83,26.92,78200.0,22.2826,22.3239,22.1178,22.192,78200.0
2008-09-10 10:10:00,26.92,26.92,26.63,26.68,64500.0,22.192,22.192,21.9529,21.9941,64500.0
2008-09-10 10:15:00,26.69,26.77,26.61,26.75,62800.0,22.0024,22.0683,21.9364,22.0518,62800.0
2008-09-10 10:20:00,26.77,26.89,26.72,26.72,81400.0,22.0683,22.1672,22.0271,22.0271,81400.0
2008-09-10 10:25:00,26.74,26.92,26.71,26.89,44500.0,22.0436,22.192,22.0189,22.1672,44500.0
2008-09-10 10:30:00,26.89,27.0,26.87,26.94,44400.0,22.1672,22.2579,22.1507,22.2085,44400.0
2008-09-10 10:35:00,26.93,27.11,26.84,27.07,112500.0,22.2002,22.3486,22.126,22.3156,112500.0
2008-09-10 10:40:00,27.07,27.11,26.98,27.03,72100.0,22.3156,22.3486,22.2414,22.2826,72100.0
2008-09-10 10:45:00,27.04,27.08,26.87,26.89,52500.0,22.2909,22.3239,22.1507,22.1672,52500.0
2008-09-10 10:50:00,26.89,27.0,26.87,26.94,48500.0,22.1672,22.2579,22.1507,22.2085,48500.0
2008-09-10 10:55:00,26.9,26.97,26.85,26.93,96300.0,22.1755,22.2332,22.1343,22.2002,96300.0
2008-09-10 11:00:00,26.92,27.04,26.86,26.98,46700.0,22.192,22.2909,22.1425,22.2414,46700.0
2008-09-10 11:05:00,26.98,27.09,26.93,27.02,55700.0,22.2414,22.3321,22.2002,22.2744,55700.0
2008-09-10 11:10:00,27.01,27.01,26.78,26.83,61400.0,22.2662,22.2662,22.0766,22.1178,61400.0
2008-09-10 11:15:00,26.86,27.02,26.8,27.01,43800.0,22.1425,22.2744,22.093,22.2662,43800.0
2008-09-10 11:20:00,27.02,27.07,26.95,26.95,32000.0,22.2744,22.3156,22.2167,22.2167,32000.0
2008-09-10 11:25:00,26.99,27.0,26.8,26.86,27800.0,22.2497,22.2579,22.093,22.1425,27800.0
2008-09-10 11:30:00,26.86,27.12,26.8,27.03,45700.0,22.1425,22.3568,22.093,22.2826,45700.0
2008-09-10 11:35:00,27.02,27.09,26.91,26.91,153600.0,22.2744,22.3321,22.1837,22.1837,153600.0
2008-09-10 11:40:00,26.89,27.13,26.86,27.0,57600.0,22.1672,22.3651,22.1425,22.2579,57600.0
2008-09-10 11:45:00,27.02,27.24,26.94,27.22,87800.0,22.2744,22.4558,22.2085,22.4393,87800.0
2008-09-10 11:50:00,27.24,27.33,27.05,27.12,91500.0,22.4558,22.53,22.2991,22.3568,91500.0
2008-09-10 11:55:00,27.13,27.17,27.01,27.05,41800.0,22.3651,22.3981,22.2662,22.2991,41800.0
2008-09-10 12:00:00,27.08,27.14,27.0,27.05,32200.0,22.3239,22.3733,22.2579,22.2991,32200.0
2008-09-10 12:05:00,27.04,27.23,27.03,27.13,60400.0,22.2909,22.4475,22.2826,22.3651,60400.0
2008-09-10 12:10:00,27.13,27.15,27.0,27.0,29000.0,22.3651,22.3816,22.2579,22.2579,29000.0
2008-09-10 12:15:00,27.0,27.14,26.96,27.08,170300.0,22.2579,22.3733,22.2249,22.3239,170300.0
2008-09-10 12:20:00,27.08,27.23,27.01,27.03,26800.0,22.3239,22.4475,22.2662,22.2826,26800.0
2008-09-10 12:25:00,27.01,27.19,27.0,27.19,20700.0,22.2662,22.4145,22.2579,22.4145,20700.0
2008-09-10 12:30:00,27.19,27.25,27.08,27.11,24600.0,22.4145,22.464,22.3239,22.3486,24600.0
2008-09-10 12:35:00,27.12,27.2,27.09,27.17,25000.0,22.3568,22.4228,22.3321,22.3981,25000.0
2008-09-10 12:40:00,27.17,27.19,27.02,27.1,18400.0,22.3981,22.4145,22.2744,22.3404,18400.0
2008-09-10 12:45:00,27.11,27.11,27.04,27.06,10400.0,22.3486,22.3486,22.2909,22.3074,10400.0
2008-09-10 12:50:00,27.06,27.2,27.02,27.19,17000.0,22.3074,22.4228,22.2744,22.4145,17000.0
2008-09-10 12:55:00,27.21,27.22,27.0,27.03,42100.0,22.431,22.4393,22.2579,22.2826,42100.0
2008-09-10 13:00:00,27.03,27.05,27.0,27.04,9800.0,22.2826,22.2991,22.2579,22.2909,9800.0
2008-09-10 13:05:00,27.04,27.07,26.97,27.0,30900.0,22.2909,22.3156,22.2332,22.2579,30900.0
2008-09-10 13:10:00,26.98,27.05,26.98,27.02,16400.0,22.2414,22.2991,22.2414,22.2744,16400.0
2008-09-10 13:15:00,27.02,27.08,27.02,27.04,10400.0,22.2744,22.3239,22.2744,22.2909,10400.0
2008-09-10 13:20:00,27.04,27.07,27.02,27.05,8000.0,22.2909,22.3156,22.2744,22.2991,8000.0
2008-09-10 13:25:00,27.05,27.05,26.98,27.01,13800.0,22.2991,22.2991,22.2414,22.2662,13800.0
2008-09-10 13:30:00,27.01,27.02,26.92,26.94,18900.0,22.2662,22.2744,22.192,22.2085,18900.0
2008-09-10 13:35:00,26.95,27.1,26.91,27.07,28800.0,22.2167,22.3404,22.1837,22.3156,28800.0
2008-09-10 13:40:00,27.09,27.2,27.08,27.14,37400.0,22.3321,22.4228,22.3239,22.3733,37400.0
2008-09-10 13:45:00,27.12,27.16,27.12,27.14,8500.0,22.3568,22.3898,22.3568,22.3733,8500.0
2008-09-10 13:50:00,27.14,27.14,27.0,27.07,19300.0,22.3733,22.3733,22.2579,22.3156,19300.0
2008-09-10 13:55:00,27.08,27.09,26.97,27.01,31200.0,22.3239,22.3321,22.2332,22.2662,31200.0
2008-09-10 14:00:00,27.02,27.07,26.97,26.99,42500.0,22.2744,22.3156,22.2332,22.2497,42500.0
2008-09-10 14:05:00,27.0,27.18,26.97,27.18,22300.0,22.2579,22.4063,22.2332,22.4063,22300.0
2008-09-10 14:10:00,27.17,27.22,27.1,27.18,28300.0,22.3981,22.4393,22.3404,22.4063,28300.0
2008-09-10 14:15:00,27.21,27.33,27.08,27.13,65200.0,22.431,22.53,22.3239,22.3651,65200.0
2008-09-10 14:20:00,27.13,27.13,27.0,27.02,67000.0,22.3651,22.3651,22.2579,22.2744,67000.0
2008-09-10 14:25:00,27.03,27.22,27.0,27.21,36200.0,22.2826,22.4393,22.2579,22.431,36200.0
2008-09-10 14:30:00,27.22,27.31,27.13,27.29,24000.0,22.4393,22.5135,22.3651,22.497,24000.0
2008-09-10 14:35:00,27.3,27.36,27.21,27.27,25900.0,22.5052,22.5547,22.431,22.4805,25900.0
2008-09-10 14:40:00,27.27,27.29,27.25,27.26,5500.0,22.4805,22.497,22.464,22.4723,5500.0
2008-09-10 14:45:00,27.28,27.31,27.2,27.28,165500.0,22.4887,22.5135,22.4228,22.4887,165500.0
2008-09-10 14:50:00,27.29,27.29,27.1,27.1,20400.0,22.497,22.497,22.3404,22.3404,20400.0
2008-09-10 14:55:00,27.11,27.13,27.01,27.06,60600.0,22.3486,22.3651,22.2662,22.3074,60600.0
2008-09-10 15:00:00,27.05,27.22,27.05,27.13,21400.0,22.2991,22.4393,22.2991,22.3651,21400.0
2008-09-10 15:05:00,27.14,27.32,27.14,27.18,34800.0,22.3733,22.5217,22.3733,22.4063,34800.0
2008-09-10 15:10:00,27.18,27.28,27.17,27.24,15900.0,22.4063,22.4887,22.3981,22.4558,15900.0
2008-09-10 15:15:00,27.25,27.4,27.25,27.32,33000.0,22.464,22.5877,22.464,22.5217,33000.0
2008-09-10 15:20:00,27.3,27.32,27.17,27.21,36000.0,22.5052,22.5217,22.3981,22.431,36000.0
2008-09-10 15:25:00,27.2,27.22,27.11,27.2,37700.0,22.4228,22.4393,22.3486,22.4228,37700.0
2008-09-10 15:30:00,27.19,27.22,27.03,27.05,47000.0,22.4145,22.4393,22.2826,22.2991,47000.0
2008-09-10 15:35:00,27.06,27.28,27.0,27.02,230700.0,22.3074,22.4887,22.2579,22.2744,230700.0
2008-09-10 15:40:00,27.03,27.16,27.01,27.14,128900.0,22.2826,22.3898,22.2662,22.3733,128900.0
2008-09-10 15:45:00,27.14,27.15,27.03,27.07,164400.0,22.3733,22.3816,22.2826,22.3156,164400.0
2008-09-10 15:50:00,27.06,27.17,27.02,27.13,117200.0,22.3074,22.3981,22.2744,22.3651,117200.0
2008-09-10 15:55:00,27.12,27.19,27.01,27.04,177800.0,22.3568,22.4145,22.2662,22.2909,177800.0
2008-09-11 09:30:00,26.22,26.57,26.11,26.14,146700.0,21.7329,22.023,21.6417,21.6665,146700.0
2008-09-11 09:35:00,26.13,26.35,25.9,25.92,90500.0,21.6583,21.8406,21.4676,21.4842,90500.0
2008-09-11 09:40:00,25.92,26.08,25.9,25.9,114700.0,21.4842,21.6168,21.4676,21.4676,114700.0
2008-09-11 09:45:00,25.9,26.14,25.84,26.09,74200.0,21.4676,21.6665,21.4179,21.6251,74200.0
2008-09-11 09:50:00,26.13,26.32,26.12,26.2,96400.0,21.6583,21.8157,21.65,21.7163,96400.0
2008-09-11 09:55:00,26.19,26.46,26.15,26.46,92800.0,21.708,21.9318,21.6748,21.9318,92800.0
2008-09-11 10:00:00,26.46,26.81,26.43,26.75,160400.0,21.9318,22.2219,21.9069,22.1722,160400.0
2008-09-11 10:05:00,26.77,26.99,26.76,26.83,99400.0,22.1887,22.3711,22.1804,22.2385,99400.0
2008-09-11 10:10:00,26.84,27.11,26.73,27.11,98000.0,22.2467,22.4705,22.1556,22.4705,98000.0
2008-09-11 10:15:00,27.12,27.16,27.04,27.1,115000.0,22.4788,22.512,22.4125,22.4623,115000.0
2008-09-11 10:20:00,27.13,27.4,27.06,27.39,88700.0,22.4871,22.7109,22.4291,22.7026,88700.0
2008-09-11 10:25:00,27.4,27.46,27.06,27.08,52300.0,22.7109,22.7606,22.4291,22.4457,52300.0
2008-09-11 10:30:00,27.04,27.32,27.03,27.27,66300.0,22.4125,22.6446,22.4042,22.6032,66300.0
2008-09-11 10:35:00,27.26,27.35,27.15,27.3,67000.0,22.5949,22.6695,22.5037,22.628,67000.0
2008-09-11 10:40:00,27.3,27.39,27.24,27.32,28200.0,22.628,22.7026,22.5783,22.6446,28200.0
2008-09-11 10:45:00,27.31,27.38,27.22,27.35,26200.0,22.6363,22.6943,22.5617,22.6695,26200.0
2008-09-11 10:50:00,27.37,27.49,27.32,27.33,45100.0,22.686,22.7855,22.6446,22.6529,45100.0
2008-09-11 10:55:00,27.35,27.42,27.2,27.35,33700.0,22.6695,22.7275,22.5451,22.6695,33700.0
2008-09-11 11:00:00,27.35,27.64,27.32,27.44,45600.0,22.6695,22.9098,22.6446,22.7441,45600.0
2008-09-11 11:05:00,27.47,27.57,27.41,27.47,18200.0,22.7689,22.8518,22.7192,22.7689,18200.0
2008-09-11 11:10:00,27.46,27.56,27.43,27.52,24400.0,22.7606,22.8435,22.7358,22.8104,24400.0
2008-09-11 11:15:00,27.53,27.59,27.41,27.42,16600.0,22.8187,22.8684,22.7192,22.7275,16600.0
2008-09-11 11:20:00,27.43,27.49,27.33,27.42,25700.0,22.7358,22.7855,22.6529,22.7275,25700.0
2008-09-11 11:25:00,27.4,27.53,27.37,27.42,28700.0,22.7109,22.8187,22.686,22.7275,28700.0
2008-09-11 11:30:00,27.43,27.72,27.43,27.72,38900.0,22.7358,22.9762,22.7358,22.9762,38900.0
2008-09-11 11:35:00,27.73,27.81,27.63,27.65,33900.0,22.9844,23.0507,22.9016,22.9181,33900.0
2008-09-11 11:40:00,27.64,27.71,27.61,27.69,17600.0,22.9098,22.9679,22.885,22.9513,17600.0
2008-09-11 11:45:00,27.69,27.7,27.56,27.58,5400.0,22.9513,22.9596,22.8435,22.8601,5400.0
2008-09-11 11:50:00,27.6,27.79,27.58,27.69,13500.0,22.8767,23.0342,22.8601,22.9513,13500.0
2008-09-11 11:55:00,27.7,27.74,27.44,27.55,30000.0,22.9596,22.9927,22.7441,22.8352,30000.0
2008-09-11 12:00:00,27.56,27.82,27.56,27.75,22000.0,22.8435,23.059,22.8435,23.001,22000.0
2008-09-11 12:05:00,27.75,27.76,27.52,27.57,28600.0,23.001,23.0093,22.8104,22.8518,28600.0
2008-09-11 12:10:00,27.55,27.55,27.46,27.51,6600.0,22.8352,22.8352,22.7606,22.8021,6600.0
2008-09-11 12:15:00,27.48,27.55,27.44,27.46,13300.0,22.7772,22.8352,22.7441,22.7606,13300.0
2008-09-11 12:20:00,27.43,27.49,27.35,27.35,9300.0,22.7358,22.7855,22.6695,22.6695,9300.0
2008-09-11 12:25:00,27.35,27.36,27.26,27.32,10300.0,22.6695,22.6778,22.5949,22.6446,10300.0
2008-09-11 12:30:00,27.35,27.35,27.13,27.24,45300.0,22.6695,22.6695,22.4871,22.5783,45300.0
2008-09-11 12:35:00,27.25,27.28,27.14,27.2,36900.0,22.5866,22.6115,22.4954,22.5451,36900.0
2008-09-11 12:40:00,27.18,27.2,27.07,27.13,36400.0,22.5286,22.5451,22.4374,22.4871,36400.0
2008-09-11 12:45:00,27.13,27.16,27.03,27.04,35600.0,22.4871,22.512,22.4042,22.4125,35600.0
2008-09-11 12:50:00,27.04,27.15,26.97,27.1,25900.0,22.4125,22.5037,22.3545,22.4623,25900.0
2008-09-11 12:55:00,27.09,27.13,27.0,27.03,10800.0,22.454,22.4871,22.3794,22.4042,10800.0
2008-09-11 13:00:00,27.03,27.18,27.02,27.1,13000.0,22.4042,22.5286,22.3959,22.4623,13000.0
2008-09-11 13:05:00,27.13,27.13,26.94,27.02,13600.0,22.4871,22.4871,22.3296,22.3959,13600.0
2008-09-11 13:10:00,27.01,27.01,26.96,26.98,5300.0,22.3877,22.3877,22.3462,22.3628,5300.0
2008-09-11 13:15:00,26.97,26.99,26.88,26.98,13900.0,22.3545,22.3711,22.2799,22.3628,13900.0
2008-09-11 13:20:00,26.99,27.03,26.92,26.96,13400.0,22.3711,22.4042,22.3131,22.3462,13400.0
2008-09-11 13:25:00,26.93,27.07,26.91,27.06,21100.0,22.3213,22.4374,22.3048,22.4291,21100.0
2008-09-11 13:30:00,27.08,27.16,27.08,27.13,14000.0,22.4457,22.512,22.4457,22.4871,14000.0
2008-09-11 13:35:00,27.12,27.24,27.07,27.18,16600.0,22.4788,22.5783,22.4374,22.5286,16600.0
2008-09-11 13:40:00,27.16,27.16,27.02,27.11,23900.0,22.512,22.512,22.3959,22.4705,23900.0
2008-09-11 13:45:00,27.09,27.09,26.94,26.99,19500.0,22.454,22.454,22.3296,22.3711,19500.0
2008-09-11 13:50:00,26.99,27.19,26.99,27.17,40100.0,22.3711,22.5369,22.3711,22.5203,40100.0
2008-09-11 13:55:00,27.16,27.18,26.98,27.01,20400.0,22.512,22.5286,22.3628,22.3877,20400.0
2008-09-11 14:00:00,26.99,27.19,26.98,27.18,18200.0,22.3711,22.5369,22.3628,22.5286,18200.0
2008-09-11 14:05:00,27.17,27.32,27.17,27.26,13200.0,22.5203,22.6446,22.5203,22.5949,13200.0
2008-09-11 14:10:00,27.26,27.38,27.19,27.19,27800.0,22.5949,22.6943,22.5369,22.5369,27800.0
2008-09-11 14:15:00,27.19,27.42,27.16,27.33,29400.0,22.5369,22.7275,22.512,22.6529,29400.0
2008-09-11 14:20:00,27.36,27.5,27.32,27.49,13700.0,22.6778,22.7938,22.6446,22.7855,13700.0
2008-09-11 14:25:00,27.51,27.51,27.39,27.45,14400.0,22.8021,22.8021,22.7026,22.7524,14400.0
2008-09-11 14:30:00,27.45,27.45,27.29,27.31,32000.0,22.7524,22.7524,22.6197,22.6363,32000.0
2008-09-11 14:35:00,27.31,27.33,27.25,27.3,26600.0,22.6363,22.6529,22.5866,22.628,26600.0
2008-09-11 14:40:00,27.29,27.37,27.2,27.32,25700.0,22.6197,22.686,22.5451,22.6446,25700.0
2008-09-11 14:45:00,27.31,27.5,27.31,27.46,16700.0,22.6363,22.7938,22.6363,22.7606,16700.0
2008-09-11 14:50:00,27.46,27.49,27.39,27.42,16500.0,22.7606,22.7855,22.7026,22.7275,16500.0
2008-09-11 14:55:00,27.43,27.44,27.31,27.31,13700.0,22.7358,22.7441,22.6363,22.6363,13700.0
2008-09-11 15:00:00,27.35,27.42,27.31,27.36,22900.0,22.6695,22.7275,22.6363,22.6778,22900.0
2008-09-11 15:05:00,27.38,27.49,27.35,27.47,28100.0,22.6943,22.7855,22.6695,22.7689,28100.0
2008-09-11 15:10:00,27.47,27.49,27.35,27.35,17700.0,22.7689,22.7855,22.6695,22.6695,17700.0
2008-09-11 15:15:00,27.36,27.43,27.18,27.19,33500.0,22.6778,22.7358,22.5286,22.5369,33500.0
2008-09-11 15:20:00,27.21,27.34,27.19,27.29,23400.0,22.5534,22.6612,22.5369,22.6197,23400.0
2008-09-11 15:25:00,27.29,27.37,26.99,27.04,49000.0,22.6197,22.686,22.3711,22.4125,49000.0
2008-09-11 15:30:00,27.04,27.21,27.0,27.17,42000.0,22.4125,22.5534,22.3794,22.5203,42000.0
2008-09-11 15:35:00,27.19,27.23,27.07,27.23,21300.0,22.5369,22.57,22.4374,22.57,21300.0
2008-09-11 15:40:00,27.23,27.4,27.15,27.4,39100.0,22.57,22.7109,22.5037,22.7109,39100.0
2008-09-11 15:45:00,27.38,27.51,27.36,27.44,43200.0,22.6943,22.8021,22.6778,22.7441,43200.0
2008-09-11 15:50:00,27.46,27.53,27.41,27.46,41000.0,22.7606,22.8187,22.7192,22.7606,41000.0
2008-09-11 15:55:00,27.47,27.64,27.41,27.49,44300.0,22.7689,22.9098,22.7192,22.7855,44300.0
2008-09-12 09:30:00,27.06,27.07,26.85,27.04,25400.0,22.4291,22.4374,22.255,22.4125,25400.0
2008-09-12 09:35:00,27.02,27.11,26.79,26.88,61800.0,22.3959,22.4705,22.2053,22.2799,61800.0
2008-09-12 09:40:00,26.86,27.09,26.72,26.97,27800.0,22.2633,22.454,22.1473,22.3545,27800.0
2008-09-12 09:45:00,27.0,27.01,26.77,26.85,24700.0,22.3794,22.3877,22.1887,22.255,24700.0
2008-09-12 09:50:00,26.83,27.05,26.67,27.03,40000.0,22.2385,22.4208,22.1058,22.4042,40000.0
2008-09-12 09:55:00,27.06,27.17,26.87,26.93,51200.0,22.4291,22.5203,22.2716,22.3213,51200.0
2008-09-12 10:00:00,26.97,27.15,26.83,27.12,41600.0,22.3545,22.5037,22.2385,22.4788,41600.0
2008-09-12 10:05:00,27.11,27.18,27.05,27.06,22300.0,22.4705,22.5286,22.4208,22.4291,22300.0
2008-09-12 10:10:00,27.05,27.1,26.96,27.09,11000.0,22.4208,22.4623,22.3462,22.454,11000.0
2008-09-12 10:15:00,27.05,27.27,27.01,27.25,26500.0,22.4208,22.6032,22.3877,22.5866,26500.0
2008-09-12 10:20:00,27.26,27.32,27.11,27.24,19400.0,22.5949,22.6446,22.4705,22.5783,19400.0
2008-09-12 10:25:00,27.23,27.31,27.14,27.16,7400.0,22.57,22.6363,22.4954,22.512,7400.0
2008-09-12 10:30:00,27.17,27.18,27.12,27.16,10700.0,22.5203,22.5286,22.4788,22.512,10700.0
2008-09-12 10:35:00,27.16,27.18,27.09,27.11,15200.0,22.512,22.5286,22.454,22.4705,15200.0
2008-09-12 10:40:00,27.13,27.29,27.13,27.22,33900.0,22.4871,22.6197,22.4871,22.5617,33900.0
2008-09-12 10:45:00,27.27,27.32,27.18,27.24,20100.0,22.6032,22.6446,22.5286,22.5783,20100.0
2008-09-12 10:50:00,27.27,27.39,27.24,27.27,14600.0,22.6032,22.7026,22.5783,22.6032,14600.0
2008-09-12 10:55:00,27.25,27.37,27.17,27.37,11200.0,22.5866,22.686,22.5203,22.686,11200.0
2008-09-12 11:00:00,27.38,27.43,27.33,27.4,18000.0,22.6943,22.7358,22.6529,22.7109,18000.0
2008-09-12 11:05:00,27.42,27.47,27.31,27.47,18400.0,22.7275,22.7689,22.6363,22.7689,18400.0
2008-09-12 11:10:00,27.48,27.61,27.47,27.61,17900.0,22.7772,22.885,22.7689,22.885,17900.0
2008-09-12 11:15:00,27.61,27.77,27.55,27.73,23200.0,22.885,23.0176,22.8352,22.9844,23200.0
2008-09-12 11:20:00,27.74,27.77,27.61,27.71,28100.0,22.9927,23.0176,22.885,22.9679,28100.0
2008-09-12 11:25:00,27.69,27.86,27.6,27.79,67100.0,22.9513,23.0922,22.8767,23.0342,67100.0
2008-09-12 11:30:00,27.77,27.77,27.57,27.75,31500.0,23.0176,23.0176,22.8518,23.001,31500.0
2008-09-12 11:35:00,27.77,27.84,27.73,27.81,9900.0,23.0176,23.0756,22.9844,23.0507,9900.0
2008-09-12 11:40:00,27.81,27.82,27.66,27.74,11000.0,23.0507,23.059,22.9264,22.9927,11000.0
2008-09-12 11:45:00,27.7,27.88,27.65,27.84,12600.0,22.9596,23.1088,22.9181,23.0756,12600.0
2008-09-12 11:50:00,27.8,27.8,27.64,27.64,8600.0,23.0425,23.0425,22.9098,22.9098,8600.0
2008-09-12 11:55:00,27.65,27.77,27.61,27.76,7000.0,22.9181,23.0176,22.885,23.0093,7000.0
2008-09-12 12:00:00,27.76,27.81,27.67,27.69,9700.0,23.0093,23.0507,22.9347,22.9513,9700.0
2008-09-12 12:05:00,27.71,27.75,27.65,27.7,5900.0,22.9679,23.001,22.9181,22.9596,5900.0
2008-09-12 12:10:00,27.73,27.77,27.68,27.7,7500.0,22.9844,23.0176,22.943,22.9596,7500.0
2008-09-12 12:15:00,27.71,27.82,27.69,27.82,12700.0,22.9679,23.059,22.9513,23.059,12700.0
2008-09-12 12:20:00,27.81,27.81,27.66,27.68,9800.0,23.0507,23.0507,22.9264,22.943,9800.0
2008-09-12 12:25:00,27.64,27.68,27.51,27.61,22400.0,22.9098,22.943,22.8021,22.885,22400.0
2008-09-12 12:30:00,27.63,27.71,27.6,27.69,7900.0,22.9016,22.9679,22.8767,22.9513,7900.0
2008-09-12 12:35:00,27.69,27.77,27.67,27.69,7700.0,22.9513,23.0176,22.9347,22.9513,7700.0
2008-09-12 12:40:00,27.7,27.76,27.69,27.71,5900.0,22.9596,23.0093,22.9513,22.9679,5900.0
2008-09-12 12:45:00,27.68,27.68,27.47,27.53,17400.0,22.943,22.943,22.7689,22.8187,17400.0
2008-09-12 12:50:00,27.51,27.55,27.42,27.49,8200.0,22.8021,22.8352,22.7275,22.7855,8200.0
2008-09-12 12:55:00,27.48,27.5,27.42,27.43,16800.0,22.7772,22.7938,22.7275,22.7358,16800.0
2008-09-12 13:00:00,27.43,27.47,27.34,27.39,47900.0,22.7358,22.7689,22.6612,22.7026,47900.0
2008-09-12 13:05:00,27.39,27.39,27.32,27.36,14300.0,22.7026,22.7026,22.6446,22.6778,14300.0
2008-09-12 13:10:00,27.36,27.36,27.23,27.26,15700.0,22.6778,22.6778,22.57,22.5949,15700.0
2008-09-12 13:15:00,27.29,27.3,27.19,27.25,29600.0,22.6197,22.628,22.5369,22.5866,29600.0
2008-09-12 13:20:00,27.25,27.32,27.22,27.3,18400.0,22.5866,22.6446,22.5617,22.628,18400.0
2008-09-12 13:25:00,27.29,27.42,27.29,27.4,31400.0,22.6197,22.7275,22.6197,22.7109,31400.0
2008-09-12 13:30:00,27.37,27.42,27.33,27.33,11600.0,22.686,22.7275,22.6529,22.6529,11600.0
2008-09-12 13:35:00,27.33,27.41,27.3,27.37,17100.0,22.6529,22.7192,22.628,22.686,17100.0
2008-09-12 13:40:00,27.4,27.45,27.29,27.45,28500.0,22.7109,22.7524,22.6197,22.7524,28500.0
2008-09-12 13:45:00,27.45,27.48,27.36,27.48,27000.0,22.7524,22.7772,22.6778,22.7772,27000.0
2008-09-12 13:50:00,27.47,27.48,27.39,27.47,73700.0,22.7689,22.7772,22.7026,22.7689,73700.0
2008-09-12 13:55:00,27.47,27.55,27.43,27.55,26800.0,22.7689,22.8352,22.7358,22.8352,26800.0
2008-09-12 14:00:00,27.54,27.54,27.35,27.4,21700.0,22.827,22.827,22.6695,22.7109,21700.0
2008-09-12 14:05:00,27.41,27.54,27.41,27.47,13500.0,22.7192,22.827,22.7192,22.7689,13500.0
2008-09-12 14:10:00,27.5,27.56,27.47,27.52,12700.0,22.7938,22.8435,22.7689,22.8104,12700.0
2008-09-12 14:15:00,27.53,27.59,27.49,27.55,11300.0,22.8187,22.8684,22.7855,22.8352,11300.0
2008-09-12 14:20:00,27.55,27.7,27.52,27.57,17700.0,22.8352,22.9596,22.8104,22.8518,17700.0
2008-09-12 14:25:00,27.58,27.59,27.45,27.47,20100.0,22.8601,22.8684,22.7524,22.7689,20100.0
2008-09-12 14:30:00,27.48,27.5,27.39,27.47,12400.0,22.7772,22.7938,22.7026,22.7689,12400.0
2008-09-12 14:35:00,27.49,27.51,27.46,27.5,12700.0,22.7855,22.8021,22.7606,22.7938,12700.0
2008-09-12 14:40:00,27.5,27.51,27.45,27.47,38900.0,22.7938,22.8021,22.7524,22.7689,38900.0
2008-09-12 14:45:00,27.47,27.52,27.42,27.51,31800.0,22.7689,22.8104,22.7275,22.8021,31800.0
2008-09-12 14:50:00,27.5,27.51,27.43,27.51,19600.0,22.7938,22.8021,22.7358,22.8021,19600.0
2008-09-12 14:55:00,27.5,27.51,27.44,27.46,54500.0,22.7938,22.8021,22.7441,22.7606,54500.0
2008-09-12 15:00:00,27.47,27.5,27.36,27.39,41800.0,22.7689,22.7938,22.6778,22.7026,41800.0
2008-09-12 15:05:00,27.39,27.46,27.36,27.38,43000.0,22.7026,22.7606,22.6778,22.6943,43000.0
2008-09-12 15:10:00,27.38,27.52,27.37,27.46,42600.0,22.6943,22.8104,22.686,22.7606,42600.0
2008-09-12 15:15:00,27.45,27.51,27.43,27.43,30300.0,22.7524,22.8021,22.7358,22.7358,30300.0
2008-09-12 15:20:00,27.42,27.48,27.33,27.48,25500.0,22.7275,22.7772,22.6529,22.7772,25500.0
2008-09-12 15:25:00,27.46,27.49,27.34,27.46,38800.0,22.7606,22.7855,22.6612,22.7606,38800.0
2008-09-12 15:30:00,27.45,27.57,27.44,27.5,32300.0,22.7524,22.8518,22.7441,22.7938,32300.0
2008-09-12 15:35:00,27.48,27.5,27.4,27.44,22200.0,22.7772,22.7938,22.7109,22.7441,22200.0
2008-09-12 15:40:00,27.45,27.55,27.45,27.48,22100.0,22.7524,22.8352,22.7524,22.7772,22100.0
2008-09-12 15:45:00,27.49,27.54,27.43,27.43,32500.0,22.7855,22.827,22.7358,22.7358,32500.0
2008-09-12 15:50:00,27.44,27.59,27.44,27.59,43400.0,22.7441,22.8684,22.7441,22.8684,43400.0
2008-09-12 15:55:00,27.59,27.68,27.56,27.67,57100.0,22.8684,22.943,22.8435,22.9347,57100.0
2008-09-15 09:30:00,26.5,26.85,26.5,26.74,23800.0,21.9649,22.255,21.9649,22.1639,23800.0
2008-09-15 09:35:00,26.79,26.89,26.73,26.86,32600.0,22.2053,22.2882,22.1556,22.2633,32600.0
2008-09-15 09:40:00,26.86,27.29,26.82,27.28,51700.0,22.2633,22.6197,22.2302,22.6115,51700.0
2008-09-15 09:45:00,27.26,27.48,27.1,27.41,68600.0,22.5949,22.7772,22.4623,22.7192,68600.0
2008-09-15 09:50:00,27.44,27.6,26.95,27.19,83100.0,22.7441,22.8767,22.3379,22.5369,83100.0
2008-09-15 09:55:00,27.18,27.28,27.02,27.05,13000.0,22.5286,22.6115,22.3959,22.4208,13000.0
2008-09-15 10:00:00,27.1,27.33,26.94,27.28,35300.0,22.4623,22.6529,22.3296,22.6115,35300.0
2008-09-15 10:05:00,27.28,27.37,27.22,27.33,12800.0,22.6115,22.686,22.5617,22.6529,12800.0
2008-09-15 10:10:00,27.33,27.51,27.28,27.32,32100.0,22.6529,22.8021,22.6115,22.6446,32100.0
2008-09-15 10:15:00,27.31,27.52,27.28,27.51,27200.0,22.6363,22.8104,22.6115,22.8021,27200.0
2008-09-15 10:20:00,27.52,27.59,27.48,27.53,32900.0,22.8104,22.8684,22.7772,22.8187,32900.0
2008-09-15 10:25:00,27.53,27.79,27.49,27.79,45600.0,22.8187,23.0342,22.7855,23.0342,45600.0
2008-09-15 10:30:00,27.81,28.11,27.73,28.04,58400.0,23.0507,23.2994,22.9844,23.2414,58400.0
2008-09-15 10:35:00,28.04,28.14,28.02,28.11,62700.0,23.2414,23.3243,23.2248,23.2994,62700.0
2008-09-15 10:40:00,28.11,28.44,28.09,28.43,100700.0,23.2994,23.5729,23.2828,23.5646,100700.0
2008-09-15 10:45:00,28.41,28.55,28.16,28.21,112500.0,23.5481,23.6641,23.3409,23.3823,112500.0
2008-09-15 10:50:00,28.21,28.35,28.17,28.26,38000.0,23.3823,23.4983,23.3491,23.4237,38000.0
2008-09-15 10:55:00,28.26,28.3,28.17,28.22,13100.0,23.4237,23.4569,23.3491,23.3906,13100.0
2008-09-15 11:00:00,28.21,28.25,28.13,28.15,16500.0,23.3823,23.4154,23.316,23.3326,16500.0
2008-09-15 11:05:00,28.16,28.16,28.02,28.05,15800.0,23.3409,23.3409,23.2248,23.2497,15800.0
2008-09-15 11:10:00,28.05,28.18,28.03,28.18,16400.0,23.2497,23.3574,23.2331,23.3574,16400.0
2008-09-15 11:15:00,28.18,28.18,27.9,27.92,35900.0,23.3574,23.3574,23.1253,23.1419,35900.0
2008-09-15 11:20:00,27.91,27.92,27.69,27.77,53300.0,23.1336,23.1419,22.9513,23.0176,53300.0
2008-09-15 11:25:00,27.74,27.74,27.56,27.59,30400.0,22.9927,22.9927,22.8435,22.8684,30400.0
2008-09-15 11:30:00,27.62,27.85,27.6,27.75,18300.0,22.8933,23.0839,22.8767,23.001,18300.0
2008-09-15 11:35:00,27.76,27.77,27.47,27.5,33300.0,23.0093,23.0176,22.7689,22.7938,33300.0
2008-09-15 11:40:00,27.49,27.53,27.19,27.21,41300.0,22.7855,22.8187,22.5369,22.5534,41300.0
2008-09-15 11:45:00,27.21,27.24,26.99,27.21,52000.0,22.5534,22.5783,22.3711,22.5534,52000.0
2008-09-15 11:50:00,27.22,27.24,27.07,27.15,40500.0,22.5617,22.5783,22.4374,22.5037,40500.0
2008-09-15 11:55:00,27.14,27.14,26.93,27.04,64600.0,22.4954,22.4954,22.3213,22.4125,64600.0
2008-09-15 12:00:00,27.05,27.3,27.03,27.29,31000.0,22.4208,22.628,22.4042,22.6197,31000.0
2008-09-15 12:05:00,27.28,27.28,27.14,27.14,15400.0,22.6115,22.6115,22.4954,22.4954,15400.0
2008-09-15 12:10:00,27.14,27.38,27.14,27.28,17900.0,22.4954,22.6943,22.4954,22.6115,17900.0
2008-09-15 12:15:00,27.29,27.45,27.15,27.45,19100.0,22.6197,22.7524,22.5037,22.7524,19100.0
2008-09-15 12:20:00,27.45,27.53,27.39,27.39,20200.0,22.7524,22.8187,22.7026,22.7026,20200.0
2008-09-15 12:25:00,27.43,27.44,27.37,27.43,6500.0,22.7358,22.7441,22.686,22.7358,6500.0
2008-09-15 12:30:00,27.42,27.48,27.41,27.41,25700.0,22.7275,22.7772,22.7192,22.7192,25700.0
2008-09-15 12:35:00,27.44,27.47,27.42,27.45,12700.0,22.7441,22.7689,22.7275,22.7524,12700.0
2008-09-15 12:40:00,27.45,27.45,27.34,27.38,10100.0,22.7524,22.7524,22.6612,22.6943,10100.0
2008-09-15 12:45:00,27.39,27.55,27.35,27.5,20500.0,22.7026,22.8352,22.6695,22.7938,20500.0
2008-09-15 12:50:00,27.48,27.61,27.48,27.59,9800.0,22.7772,22.885,22.7772,22.8684,9800.0
2008-09-15 12:55:00,27.61,27.77,27.61,27.65,28000.0,22.885,23.0176,22.885,22.9181,28000.0
2008-09-15 13:00:00,27.65,27.69,27.64,27.68,3700.0,22.9181,22.9513,22.9098,22.943,3700.0
2008-09-15 13:05:00,27.7,27.73,27.68,27.69,17200.0,22.9596,22.9844,22.943,22.9513,17200.0
2008-09-15 13:10:00,27.7,27.75,27.68,27.68,20700.0,22.9596,23.001,22.943,22.943,20700.0
2008-09-15 13:15:00,27.68,27.7,27.64,27.68,15800.0,22.943,22.9596,22.9098,22.943,15800.0
2008-09-15 13:20:00,27.67,27.7,27.62,27.7,25400.0,22.9347,22.9596,22.8933,22.9596,25400.0
2008-09-15 13:25:00,27.7,27.72,27.65,27.71,26900.0,22.9596,22.9762,22.9181,22.9679,26900.0
2008-09-15 13:30:00,27.7,27.82,27.66,27.73,38600.0,22.9596,23.059,22.9264,22.9844,38600.0
2008-09-15 13:35:00,27.74,27.75,27.59,27.6,45600.0,22.9927,23.001,22.8684,22.8767,45600.0
2008-09-15 13:40:00,27.59,27.65,27.49,27.61,33900.0,22.8684,22.9181,22.7855,22.885,33900.0
2008-09-15 13:45:00,27.6,27.72,27.6,27.63,37100.0,22.8767,22.9762,22.8767,22.9016,37100.0
2008-09-15 13:50:00,27.63,27.63,27.48,27.49,15800.0,22.9016,22.9016,22.7772,22.7855,15800.0
2008-09-15 13:55:00,27.49,27.59,27.47,27.58,25100.0,22.7855,22.8684,22.7689,22.8601,25100.0
2008-09-15 14:00:00,27.56,27.81,27.53,27.8,44400.0,22.8435,23.0507,22.8187,23.0425,44400.0
2008-09-15 14:05:00,27.81,27.82,27.74,27.74,26000.0,23.0507,23.059,22.9927,22.9927,26000.0
2008-09-15 14:10:00,27.74,27.78,27.67,27.7,26600.0,22.9927,23.0259,22.9347,22.9596,26600.0
2008-09-15 14:15:00,27.72,27.81,27.7,27.79,26000.0,22.9762,23.0507,22.9596,23.0342,26000.0
2008-09-15 14:20:00,27.79,27.81,27.7,27.73,21300.0,23.0342,23.0507,22.9596,22.9844,21300.0
2008-09-15 14:25:00,27.72,27.75,27.63,27.65,9300.0,22.9762,23.001,22.9016,22.9181,9300.0
2008-09-15 14:30:00,27.65,27.68,27.58,27.63,16300.0,22.9181,22.943,22.8601,22.9016,16300.0
2008-09-15 14:35:00,27.63,27.71,27.63,27.65,32500.0,22.9016,22.9679,22.9016,22.9181,32500.0
2008-09-15 14:40:00,27.64,27.68,27.49,27.52,30000.0,22.9098,22.943,22.7855,22.8104,30000.0
2008-09-15 14:45:00,27.51,27.6,27.48,27.6,31900.0,22.8021,22.8767,22.7772,22.8767,31900.0
2008-09-15 14:50:00,27.6,27.66,27.58,27.62,56400.0,22.8767,22.9264,22.8601,22.8933,56400.0
2008-09-15 14:55:00,27.62,27.65,27.57,27.58,33600.0,22.8933,22.9181,22.8518,22.8601,33600.0
2008-09-15 15:00:00,27.59,27.6,27.44,27.53,42600.0,22.8684,22.8767,22.7441,22.8187,42600.0
2008-09-15 15:05:00,27.48,27.53,27.38,27.42,50200.0,22.7772,22.8187,22.6943,22.7275,50200.0
2008-09-15 15:10:00,27.41,27.49,27.32,27.43,79400.0,22.7192,22.7855,22.6446,22.7358,79400.0
2008-09-15 15:15:00,27.41,27.41,27.31,27.36,45000.0,22.7192,22.7192,22.6363,22.6778,45000.0
2008-09-15 15:20:00,27.34,27.39,27.21,27.39,97300.0,22.6612,22.7026,22.5534,22.7026,97300.0
2008-09-15 15:25:00,27.37,27.62,27.37,27.59,108500.0,22.686,22.8933,22.686,22.8684,108500.0
2008-09-15 15:30:00,27.6,27.77,27.53,27.74,101200.0,22.8767,23.0176,22.8187,22.9927,101200.0
2008-09-15 15:35:00,27.74,27.77,27.59,27.66,80400.0,22.9927,23.0176,22.8684,22.9264,80400.0
2008-09-15 15:40:00,27.67,27.81,27.6,27.69,86500.0,22.9347,23.0507,22.8767,22.9513,86500.0
2008-09-15 15:45:00,27.66,27.72,27.53,27.54,48500.0,22.9264,22.9762,22.8187,22.827,48500.0
2008-09-15 15:50:00,27.53,27.57,27.31,27.41,90900.0,22.8187,22.8518,22.6363,22.7192,90900.0
2008-09-15 15:55:00,27.42,27.44,27.3,27.37,80400.0,22.7275,22.7441,22.628,22.686,80400.0
2008-09-16 09:30:00,25.75,26.59,25.67,26.48,128200.0,21.3433,22.0395,21.277,21.9484,128200.0
2008-09-16 09:35:00,26.48,26.63,26.38,26.49,146200.0,21.9484,22.0727,21.8655,21.9566,146200.0
2008-09-16 09:40:00,26.49,26.98,26.46,26.87,65700.0,21.9566,22.3628,21.9318,22.2716,65700.0
2008-09-16 09:45:00,26.88,27.04,26.69,26.75,57900.0,22.2799,22.4125,22.1224,22.1722,57900.0
2008-09-16 09:50:00,26.78,26.9,26.59,26.59,30600.0,22.197,22.2965,22.0395,22.0395,30600.0
2008-09-16 09:55:00,26.56,26.67,26.38,26.66,36500.0,22.0147,22.1058,21.8655,22.0976,36500.0
2008-09-16 10:00:00,26.66,26.93,26.61,26.93,39800.0,22.0976,22.3213,22.0561,22.3213,39800.0
2008-09-16 10:05:00,26.93,27.47,26.93,27.43,151000.0,22.3213,22.7689,22.3213,22.7358,151000.0
2008-09-16 10:10:00,27.42,27.54,27.29,27.5,65400.0,22.7275,22.827,22.6197,22.7938,65400.0
2008-09-16 10:15:00,27.5,27.56,27.4,27.47,116300.0,22.7938,22.8435,22.7109,22.7689,116300.0
2008-09-16 10:20:00,27.48,27.65,27.45,27.6,90800.0,22.7772,22.9181,22.7524,22.8767,90800.0
2008-09-16 10:25:00,27.59,27.79,27.53,27.79,52000.0,22.8684,23.0342,22.8187,23.0342,52000.0
2008-09-16 10:30:00,27.79,27.82,27.6,27.63,46700.0,23.0342,23.059,22.8767,22.9016,46700.0
2008-09-16 10:35:00,27.65,27.7,27.51,27.52,40500.0,22.9181,22.9596,22.8021,22.8104,40500.0
2008-09-16 10:40:00,27.51,27.54,27.37,27.4,43500.0,22.8021,22.827,22.686,22.7109,43500.0
2008-09-16 10:45:00,27.4,27.41,27.3,27.41,25800.0,22.7109,22.7192,22.628,22.7192,25800.0
2008-09-16 10:50:00,27.44,27.45,27.18,27.38,65100.0,22.7441,22.7524,22.5286,22.6943,65100.0
2008-09-16 10:55:00,27.38,27.54,27.38,27.39,24400.0,22.6943,22.827,22.6943,22.7026,24400.0
2008-09-16 11:00:00,27.4,27.51,27.33,27.5,60000.0,22.7109,22.8021,22.6529,22.7938,60000.0
2008-09-16 11:05:00,27.49,27.51,27.32,27.34,34000.0,22.7855,22.8021,22.6446,22.6612,34000.0
2008-09-16 11:10:00,27.37,27.43,27.28,27.38,52000.0,22.686,22.7358,22.6115,22.6943,52000.0
2008-09-16 11:15:00,27.41,27.45,27.18,27.3,150000.0,22.7192,22.7524,22.5286,22.628,150000.0
2008-09-16 11:20:00,27.3,27.33,26.93,26.94,67400.0,22.628,22.6529,22.3213,22.3296,67400.0
2008-09-16 11:25:00,26.96,27.0,26.87,26.87,30400.0,22.3462,22.3794,22.2716,22.2716,30400.0
2008-09-16 11:30:00,26.88,27.01,26.81,26.96,52400.0,22.2799,22.3877,22.2219,22.3462,52400.0
2008-09-16 11:35:00,26.96,27.23,26.93,27.16,49300.0,22.3462,22.57,22.3213,22.512,49300.0
2008-09-16 11:40:00,27.16,27.28,27.14,27.26,17400.0,22.512,22.6115,22.4954,22.5949,17400.0
2008-09-16 11:45:00,27.27,27.51,27.27,27.5,24400.0,22.6032,22.8021,22.6032,22.7938,24400.0
2008-09-16 11:50:00,27.53,27.62,27.51,27.59,12200.0,22.8187,22.8933,22.8021,22.8684,12200.0
2008-09-16 11:55:00,27.56,27.64,27.47,27.62,43500.0,22.8435,22.9098,22.7689,22.8933,43500.0
2008-09-16 12:00:00,27.61,27.7,27.53,27.55,30200.0,22.885,22.9596,22.8187,22.8352,30200.0
2008-09-16 12:05:00,27.54,27.56,27.45,27.5,15400.0,22.827,22.8435,22.7524,22.7938,15400.0
2008-09-16 12:10:00,27.51,27.54,27.49,27.51,9600.0,22.8021,22.827,22.7855,22.8021,9600.0
2008-09-16 12:15:00,27.52,27.64,27.51,27.64,19500.0,22.8104,22.9098,22.8021,22.9098,19500.0
2008-09-16 12:20:00,27.61,27.62,27.41,27.52,16600.0,22.885,22.8933,22.7192,22.8104,16600.0
2008-09-16 12:25:00,27.51,27.57,27.42,27.55,16900.0,22.8021,22.8518,22.7275,22.8352,16900.0
2008-09-16 12:30:00,27.53,27.57,27.43,27.43,15900.0,22.8187,22.8518,22.7358,22.7358,15900.0
2008-09-16 12:35:00,27.45,27.45,27.3,27.3,20900.0,22.7524,22.7524,22.628,22.628,20900.0
2008-09-16 12:40:00,27.3,27.37,27.27,27.32,10000.0,22.628,22.686,22.6032,22.6446,10000.0
2008-09-16 12:45:00,27.32,27.39,27.26,27.33,9500.0,22.6446,22.7026,22.5949,22.6529,9500.0
2008-09-16 12:50:00,27.35,27.5,27.31,27.5,4400.0,22.6695,22.7938,22.6363,22.7938,4400.0
2008-09-16 12:55:00,27.46,27.56,27.45,27.56,4300.0,22.7606,22.8435,22.7524,22.8435,4300.0
2008-09-16 13:00:00,27.56,27.6,27.49,27.49,9800.0,22.8435,22.8767,22.7855,22.7855,9800.0
2008-09-16 13:05:00,27.51,27.55,27.49,27.55,4000.0,22.8021,22.8352,22.7855,22.8352,4000.0
2008-09-16 13:10:00,27.56,27.57,27.53,27.57,3000.0,22.8435,22.8518,22.8187,22.8518,3000.0
2008-09-16 13:15:00,27.57,27.62,27.54,27.56,9800.0,22.8518,22.8933,22.827,22.8435,9800.0
2008-09-16 13:20:00,27.56,27.62,27.56,27.59,15900.0,22.8435,22.8933,22.8435,22.8684,15900.0
2008-09-16 13:25:00,27.57,27.58,27.49,27.49,6200.0,22.8518,22.8601,22.7855,22.7855,6200.0
2008-09-16 13:30:00,27.48,27.49,27.41,27.44,5200.0,22.7772,22.7855,22.7192,22.7441,5200.0
2008-09-16 13:35:00,27.42,27.45,27.33,27.33,12300.0,22.7275,22.7524,22.6529,22.6529,12300.0
2008-09-16 13:40:00,27.35,27.35,27.31,27.31,9100.0,22.6695,22.6695,22.6363,22.6363,9100.0
2008-09-16 13:45:00,27.3,27.3,27.2,27.22,17300.0,22.628,22.628,22.5451,22.5617,17300.0
2008-09-16 13:50:00,27.22,27.22,27.16,27.19,5900.0,22.5617,22.5617,22.512,22.5369,5900.0
2008-09-16 13:55:00,27.2,27.28,27.2,27.26,27700.0,22.5451,22.6115,22.5451,22.5949,27700.0
2008-09-16 14:00:00,27.26,27.27,27.12,27.16,21200.0,22.5949,22.6032,22.4788,22.512,21200.0
2008-09-16 14:05:00,27.17,27.24,27.15,27.21,9800.0,22.5203,22.5783,22.5037,22.5534,9800.0
2008-09-16 14:10:00,27.24,27.29,26.95,26.95,18700.0,22.5783,22.6197,22.3379,22.3379,18700.0
2008-09-16 14:15:00,26.91,27.06,26.79,26.84,43300.0,22.3048,22.4291,22.2053,22.2467,43300.0
2008-09-16 14:20:00,26.84,27.07,26.53,26.75,55600.0,22.2467,22.4374,21.9898,22.1722,55600.0
2008-09-16 14:25:00,26.72,26.83,26.63,26.74,52700.0,22.1473,22.2385,22.0727,22.1639,52700.0
2008-09-16 14:30:00,26.78,26.99,26.72,26.91,26700.0,22.197,22.3711,22.1473,22.3048,26700.0
2008-09-16 14:35:00,26.9,27.17,26.72,27.17,27900.0,22.2965,22.5203,22.1473,22.5203,27900.0
2008-09-16 14:40:00,27.14,27.19,26.9,27.03,42000.0,22.4954,22.5369,22.2965,22.4042,42000.0
2008-09-16 14:45:00,27.05,27.23,26.96,27.22,38200.0,22.4208,22.57,22.3462,22.5617,38200.0
2008-09-16 14:50:00,27.18,27.2,27.0,27.07,15800.0,22.5286,22.5451,22.3794,22.4374,15800.0
2008-09-16 14:55:00,27.08,27.1,26.97,26.98,21400.0,22.4457,22.4623,22.3545,22.3628,21400.0
2008-09-16 15:00:00,26.99,27.09,26.98,26.99,19500.0,22.3711,22.454,22.3628,22.3711,19500.0
2008-09-16 15:05:00,27.0,27.2,26.99,27.16,14300.0,22.3794,22.5451,22.3711,22.512,14300.0
2008-09-16 15:10:00,27.16,27.16,27.06,27.13,29000.0,22.512,22.512,22.4291,22.4871,29000.0
2008-09-16 15:15:00,27.15,27.37,27.13,27.35,10800.0,22.5037,22.686,22.4871,22.6695,10800.0
2008-09-16 15:20:00,27.35,27.36,27.23,27.32,18300.0,22.6695,22.6778,22.57,22.6446,18300.0
2008-09-16 15:25:00,27.33,27.33,27.13,27.2,12300.0,22.6529,22.6529,22.4871,22.5451,12300.0
2008-09-16 15:30:00,27.2,27.21,27.15,27.16,13300.0,22.5451,22.5534,22.5037,22.512,13300.0
2008-09-16 15:35:00,27.16,27.24,27.15,27.19,36400.0,22.512,22.5783,22.5037,22.5369,36400.0
2008-09-16 15:40:00,27.19,27.2,27.03,27.08,42500.0,22.5369,22.5451,22.4042,22.4457,42500.0
2008-09-16 15:45:00,27.1,27.15,26.98,27.0,57300.0,22.4623,22.5037,22.3628,22.3794,57300.0
2008-09-16 15:50:00,27.02,27.3,27.02,27.23,61900.0,22.3959,22.628,22.3959,22.57,61900.0
2008-09-16 15:55:00,27.22,27.24,27.14,27.16,50000.0,22.5617,22.5783,22.4954,22.512,50000.0
2008-09-17 09:30:00,26.36,26.56,26.19,26.3,85000.0,21.8489,22.0147,21.708,21.7992,85000.0
2008-09-17 09:35:00,26.27,26.58,26.21,26.56,70900.0,21.7743,22.0312,21.7246,22.0147,70900.0
2008-09-17 09:40:00,26.55,26.7,26.52,26.57,38500.0,22.0064,22.1307,21.9815,22.023,38500.0
2008-09-17 09:45:00,26.56,26.57,26.39,26.53,42000.0,22.0147,22.023,21.8738,21.9898,42000.0
2008-09-17 09:50:00,26.53,26.53,26.34,26.49,28800.0,21.9898,21.9898,21.8323,21.9566,28800.0
2008-09-17 09:55:00,26.48,26.49,26.2,26.28,42000.0,21.9484,21.9566,21.7163,21.7826,42000.0
2008-09-17 10:00:00,26.29,26.49,26.27,26.45,48100.0,21.7909,21.9566,21.7743,21.9235,48100.0
2008-09-17 10:05:00,26.45,26.46,26.14,26.19,34300.0,21.9235,21.9318,21.6665,21.708,34300.0
2008-09-17 10:10:00,26.18,26.31,26.08,26.08,41400.0,21.6997,21.8075,21.6168,21.6168,41400.0
2008-09-17 10:15:00,26.09,26.12,25.89,26.0,80500.0,21.6251,21.65,21.4593,21.5505,80500.0
2008-09-17 10:20:00,26.01,26.05,25.89,25.92,27700.0,21.5588,21.5919,21.4593,21.4842,27700.0
2008-09-17 10:25:00,25.92,25.94,25.71,25.82,64600.0,21.4842,21.5008,21.3101,21.4013,64600.0
2008-09-17 10:30:00,25.83,25.84,25.71,25.76,28500.0,21.4096,21.4179,21.3101,21.3516,28500.0
2008-09-17 10:35:00,25.75,25.79,25.58,25.72,102200.0,21.3433,21.3764,21.2024,21.3184,102200.0
2008-09-17 10:40:00,25.71,25.72,25.57,25.71,18500.0,21.3101,21.3184,21.1941,21.3101,18500.0
2008-09-17 10:45:00,25.69,25.71,25.5,25.59,68600.0,21.2936,21.3101,21.1361,21.2107,68600.0
2008-09-17 10:50:00,25.59,25.64,25.58,25.6,63400.0,21.2107,21.2521,21.2024,21.219,63400.0
2008-09-17 10:55:00,25.6,25.6,25.5,25.51,47000.0,21.219,21.219,21.1361,21.1444,47000.0
2008-09-17 11:00:00,25.52,25.6,25.5,25.5,64100.0,21.1526,21.219,21.1361,21.1361,64100.0
2008-09-17 11:05:00,25.51,25.51,25.38,25.46,37100.0,21.1444,21.1444,21.0366,21.1029,37100.0
2008-09-17 11:10:00,25.46,25.46,25.25,25.34,47200.0,21.1029,21.1029,20.9289,21.0035,47200.0
2008-09-17 11:15:00,25.35,25.44,25.34,25.42,67200.0,21.0117,21.0863,21.0035,21.0698,67200.0
2008-09-17 11:20:00,25.39,25.47,25.37,25.43,56800.0,21.0449,21.1112,21.0283,21.078,56800.0
2008-09-17 11:25:00,25.42,25.43,25.15,25.19,67600.0,21.0698,21.078,20.846,20.8791,67600.0
2008-09-17 11:30:00,25.18,25.38,25.18,25.22,59800.0,20.8708,21.0366,20.8708,20.904,59800.0
2008-09-17 11:35:00,25.22,25.28,25.15,25.18,55100.0,20.904,20.9537,20.846,20.8708,55100.0
2008-09-17 11:40:00,25.17,25.24,24.92,25.21,105800.0,20.8625,20.9206,20.6553,20.8957,105800.0
2008-09-17 11:45:00,25.21,25.27,25.02,25.03,35900.0,20.8957,20.9454,20.7382,20.7465,35900.0
2008-09-17 11:50:00,25.02,25.04,24.66,24.91,89500.0,20.7382,20.7548,20.4398,20.647,89500.0
2008-09-17 11:55:00,24.91,25.01,24.91,24.97,69200.0,20.647,20.7299,20.647,20.6968,69200.0
2008-09-17 12:00:00,24.97,24.98,24.69,24.69,35900.0,20.6968,20.7051,20.4647,20.4647,35900.0
2008-09-17 12:05:00,24.67,24.69,24.44,24.49,137200.0,20.4481,20.4647,20.2575,20.2989,137200.0
2008-09-17 12:10:00,24.49,24.54,24.47,24.53,48200.0,20.2989,20.3404,20.2823,20.3321,48200.0
2008-09-17 12:15:00,24.52,24.53,24.49,24.51,61600.0,20.3238,20.3321,20.2989,20.3155,61600.0
2008-09-17 12:20:00,24.52,24.55,24.5,24.5,35200.0,20.3238,20.3486,20.3072,20.3072,35200.0
2008-09-17 12:25:00,24.5,24.51,24.45,24.46,42400.0,20.3072,20.3155,20.2658,20.274,42400.0
2008-09-17 12:30:00,24.46,24.71,24.46,24.69,34900.0,20.274,20.4813,20.274,20.4647,34900.0
2008-09-17 12:35:00,24.71,24.76,24.66,24.68,24300.0,20.4813,20.5227,20.4398,20.4564,24300.0
2008-09-17 12:40:00,24.67,24.92,24.57,24.9,81900.0,20.4481,20.6553,20.3652,20.6388,81900.0
2008-09-17 12:45:00,24.92,25.01,24.79,24.85,44900.0,20.6553,20.7299,20.5476,20.5973,44900.0
2008-09-17 12:50:00,24.84,24.84,24.66,24.78,16700.0,20.589,20.589,20.4398,20.5393,16700.0
2008-09-17 12:55:00,24.77,24.79,24.55,24.58,20500.0,20.531,20.5476,20.3486,20.3735,20500.0
2008-09-17 13:00:00,24.59,24.71,24.54,24.67,22100.0,20.3818,20.4813,20.3404,20.4481,22100.0
2008-09-17 13:05:00,24.67,24.68,24.54,24.56,30600.0,20.4481,20.4564,20.3404,20.3569,30600.0
2008-09-17 13:10:00,24.56,24.59,24.49,24.49,19300.0,20.3569,20.3818,20.2989,20.2989,19300.0
2008-09-17 13:15:00,24.48,24.5,24.42,24.43,20100.0,20.2906,20.3072,20.2409,20.2492,20100.0
2008-09-17 13:20:00,24.44,24.5,24.42,24.43,20700.0,20.2575,20.3072,20.2409,20.2492,20700.0
2008-09-17 13:25:00,24.43,24.45,24.36,24.39,28600.0,20.2492,20.2658,20.1912,20.216,28600.0
2008-09-17 13:30:00,24.39,24.4,24.32,24.36,23500.0,20.216,20.2243,20.158,20.1912,23500.0
2008-09-17 13:35:00,24.36,24.36,24.14,24.14,33600.0,20.1912,20.1912,20.0088,20.0088,33600.0
2008-09-17 13:40:00,24.15,24.32,24.14,24.14,85300.0,20.0171,20.158,20.0088,20.0088,85300.0
2008-09-17 13:45:00,24.14,24.15,23.81,23.91,79700.0,20.0088,20.0171,19.7353,19.8182,79700.0
2008-09-17 13:50:00,23.93,24.09,23.89,24.05,27900.0,19.8348,19.9674,19.8016,19.9342,27900.0
2008-09-17 13:55:00,24.04,24.22,23.99,24.1,25800.0,19.9259,20.0751,19.8845,19.9757,25800.0
2008-09-17 14:00:00,24.08,24.2,24.0,24.17,26800.0,19.9591,20.0585,19.8928,20.0337,26800.0
2008-09-17 14:05:00,24.17,24.27,24.13,24.24,54300.0,20.0337,20.1166,20.0005,20.0917,54300.0
2008-09-17 14:10:00,24.23,24.24,24.14,24.19,58600.0,20.0834,20.0917,20.0088,20.0503,58600.0
2008-09-17 14:15:00,24.19,24.27,24.15,24.23,62600.0,20.0503,20.1166,20.0171,20.0834,62600.0
2008-09-17 14:20:00,24.24,24.32,24.24,24.29,24600.0,20.0917,20.158,20.0917,20.1331,24600.0
2008-09-17 14:25:00,24.28,24.33,24.21,24.3,39800.0,20.1249,20.1663,20.0668,20.1414,39800.0
2008-09-17 14:30:00,24.3,24.41,24.3,24.36,45500.0,20.1414,20.2326,20.1414,20.1912,45500.0
2008-09-17 14:35:00,24.36,24.5,24.3,24.5,46400.0,20.1912,20.3072,20.1414,20.3072,46400.0
2008-09-17 14:40:00,24.51,24.71,24.45,24.68,69900.0,20.3155,20.4813,20.2658,20.4564,69900.0
2008-09-17 14:45:00,24.7,24.75,24.61,24.62,98000.0,20.473,20.5144,20.3984,20.4067,98000.0
2008-09-17 14:50:00,24.63,24.63,24.47,24.49,51100.0,20.415,20.415,20.2823,20.2989,51100.0
2008-09-17 14:55:00,24.48,24.55,24.35,24.54,86500.0,20.2906,20.3486,20.1829,20.3404,86500.0
2008-09-17 15:00:00,24.53,24.62,24.47,24.56,50000.0,20.3321,20.4067,20.2823,20.3569,50000.0
2008-09-17 15:05:00,24.58,24.77,24.58,24.76,65700.0,20.3735,20.531,20.3735,20.5227,65700.0
2008-09-17 15:10:00,24.77,24.89,24.74,24.85,77000.0,20.531,20.6305,20.5061,20.5973,77000.0
2008-09-17 15:15:00,24.85,24.94,24.82,24.92,60600.0,20.5973,20.6719,20.5724,20.6553,60600.0
2008-09-17 15:20:00,24.92,24.92,24.7,24.72,53000.0,20.6553,20.6553,20.473,20.4896,53000.0
2008-09-17 15:25:00,24.73,24.81,24.71,24.75,49900.0,20.4978,20.5642,20.4813,20.5144,49900.0
2008-09-17 15:30:00,24.75,24.79,24.68,24.74,85700.0,20.5144,20.5476,20.4564,20.5061,85700.0
2008-09-17 15:35:00,24.74,24.77,24.68,24.71,86700.0,20.5061,20.531,20.4564,20.4813,86700.0
2008-09-17 15:40:00,24.72,24.87,24.69,24.73,69700.0,20.4896,20.6139,20.4647,20.4978,69700.0
2008-09-17 15:45:00,24.73,24.8,24.72,24.8,92300.0,20.4978,20.5559,20.4896,20.5559,92300.0
2008-09-17 15:50:00,24.8,24.8,24.55,24.58,152200.0,20.5559,20.5559,20.3486,20.3735,152200.0
2008-09-17 15:55:00,24.58,24.74,24.46,24.53,174400.0,20.3735,20.5061,20.274,20.3321,174400.0
2008-09-18 09:30:00,24.29,24.3,23.92,23.92,43800.0,20.1331,20.1414,19.8265,19.8265,43800.0
2008-09-18 09:35:00,23.94,24.06,23.62,23.62,80900.0,19.843,19.9425,19.5778,19.5778,80900.0
2008-09-18 09:40:00,23.62,23.69,23.54,23.56,59000.0,19.5778,19.6358,19.5115,19.5281,59000.0
2008-09-18 09:45:00,23.56,23.59,23.49,23.57,116000.0,19.5281,19.5529,19.4701,19.5364,116000.0
2008-09-18 09:50:00,23.57,23.66,23.47,23.47,74800.0,19.5364,19.611,19.4535,19.4535,74800.0
2008-09-18 09:55:00,23.45,23.57,23.37,23.48,73000.0,19.4369,19.5364,19.3706,19.4618,73000.0
2008-09-18 10:00:00,23.48,23.52,23.27,23.35,180800.0,19.4618,19.4949,19.2877,19.354,180800.0
2008-09-18 10:05:00,23.36,23.9,23.35,23.8,127100.0,19.3623,19.8099,19.354,19.727,127100.0
2008-09-18 10:10:00,23.8,23.8,23.58,23.65,60500.0,19.727,19.727,19.5446,19.6027,60500.0
2008-09-18 10:15:00,23.65,23.82,23.6,23.82,52100.0,19.6027,19.7436,19.5612,19.7436,52100.0
2008-09-18 10:20:00,23.82,24.06,23.78,24.06,82900.0,19.7436,19.9425,19.7104,19.9425,82900.0
2008-09-18 10:25:00,24.05,24.17,23.99,23.99,93500.0,19.9342,20.0337,19.8845,19.8845,93500.0
2008-09-18 10:30:00,24.0,24.0,23.95,24.0,80500.0,19.8928,19.8928,19.8513,19.8928,80500.0
2008-09-18 10:35:00,23.99,24.12,23.96,24.04,89400.0,19.8845,19.9922,19.8596,19.9259,89400.0
2008-09-18 10:40:00,24.03,24.09,23.95,23.99,144400.0,19.9176,19.9674,19.8513,19.8845,144400.0
2008-09-18 10:45:00,23.99,24.0,23.87,24.0,42000.0,19.8845,19.8928,19.785,19.8928,42000.0
2008-09-18 10:50:00,23.99,24.0,23.98,23.99,70900.0,19.8845,19.8928,19.8762,19.8845,70900.0
2008-09-18 10:55:00,24.0,24.0,23.64,23.64,65700.0,19.8928,19.8928,19.5944,19.5944,65700.0
2008-09-18 11:00:00,23.67,23.7,23.62,23.66,94700.0,19.6192,19.6441,19.5778,19.611,94700.0
2008-09-18 11:05:00,23.66,23.7,23.61,23.66,109300.0,19.611,19.6441,19.5695,19.611,109300.0
2008-09-18 11:10:00,23.67,23.68,23.59,23.65,76900.0,19.6192,19.6275,19.5529,19.6027,76900.0
2008-09-18 11:15:00,23.65,23.66,23.6,23.61,84500.0,19.6027,19.611,19.5612,19.5695,84500.0
2008-09-18 11:20:00,23.6,23.68,23.6,23.66,74400.0,19.5612,19.6275,19.5612,19.611,74400.0
2008-09-18 11:25:00,23.65,23.88,23.65,23.79,60400.0,19.6027,19.7933,19.6027,19.7187,60400.0
2008-09-18 11:30:00,23.81,23.97,23.8,23.83,66500.0,19.7353,19.8679,19.727,19.7519,66500.0
2008-09-18 11:35:00,23.83,23.89,23.83,23.84,57400.0,19.7519,19.8016,19.7519,19.7602,57400.0
2008-09-18 11:40:00,23.84,23.89,23.82,23.85,120300.0,19.7602,19.8016,19.7436,19.7684,120300.0
2008-09-18 11:45:00,23.85,24.0,23.84,23.93,59800.0,19.7684,19.8928,19.7602,19.8348,59800.0
2008-09-18 11:50:00,23.92,23.93,23.86,23.88,59900.0,19.8265,19.8348,19.7767,19.7933,59900.0
2008-09-18 11:55:00,23.87,23.93,23.86,23.9,64400.0,19.785,19.8348,19.7767,19.8099,64400.0
2008-09-18 12:00:00,23.89,23.9,23.8,23.81,65900.0,19.8016,19.8099,19.727,19.7353,65900.0
2008-09-18 12:05:00,23.8,23.8,23.66,23.68,46500.0,19.727,19.727,19.611,19.6275,46500.0
2008-09-18 12:10:00,23.69,23.85,23.65,23.75,32100.0,19.6358,19.7684,19.6027,19.6856,32100.0
2008-09-18 12:15:00,23.76,23.78,23.69,23.72,20300.0,19.6938,19.7104,19.6358,19.6607,20300.0
2008-09-18 12:20:00,23.7,23.72,23.64,23.64,25600.0,19.6441,19.6607,19.5944,19.5944,25600.0
2008-09-18 12:25:00,23.65,23.65,23.59,23.6,83500.0,19.6027,19.6027,19.5529,19.5612,83500.0
2008-09-18 12:30:00,23.6,23.71,23.47,23.5,87600.0,19.5612,19.6524,19.4535,19.4783,87600.0
2008-09-18 12:35:00,23.5,23.54,23.41,23.5,201500.0,19.4783,19.5115,19.4037,19.4783,201500.0
2008-09-18 12:40:00,23.48,23.58,23.45,23.48,76900.0,19.4618,19.5446,19.4369,19.4618,76900.0
2008-09-18 12:45:00,23.49,23.6,23.46,23.55,53500.0,19.4701,19.5612,19.4452,19.5198,53500.0
2008-09-18 12:50:00,23.53,23.54,23.41,23.47,63300.0,19.5032,19.5115,19.4037,19.4535,63300.0
2008-09-18 12:55:00,23.46,23.47,23.42,23.44,35000.0,19.4452,19.4535,19.412,19.4286,35000.0
2008-09-18 13:00:00,23.46,23.59,23.42,23.51,34400.0,19.4452,19.5529,19.412,19.4866,34400.0
2008-09-18 13:05:00,23.52,23.94,23.5,23.93,37200.0,19.4949,19.843,19.4783,19.8348,37200.0
2008-09-18 13:10:00,23.9,23.92,23.78,23.84,42000.0,19.8099,19.8265,19.7104,19.7602,42000.0
2008-09-18 13:15:00,23.85,24.03,23.85,23.9,70400.0,19.7684,19.9176,19.7684,19.8099,70400.0
2008-09-18 13:20:00,23.9,24.01,23.87,24.0,63400.0,19.8099,19.9011,19.785,19.8928,63400.0
2008-09-18 13:25:00,24.0,24.06,23.91,23.96,62400.0,19.8928,19.9425,19.8182,19.8596,62400.0
2008-09-18 13:30:00,23.94,24.3,23.92,24.3,100500.0,19.843,20.1414,19.8265,20.1414,100500.0
2008-09-18 13:35:00,24.28,24.5,24.22,24.5,65000.0,20.1249,20.3072,20.0751,20.3072,65000.0
2008-09-18 13:40:00,24.48,24.49,24.36,24.37,71200.0,20.2906,20.2989,20.1912,20.1995,71200.0
2008-09-18 13:45:00,24.37,24.38,24.29,24.33,30400.0,20.1995,20.2077,20.1331,20.1663,30400.0
2008-09-18 13:50:00,24.33,24.51,24.32,24.5,91300.0,20.1663,20.3155,20.158,20.3072,91300.0
2008-09-18 13:55:00,24.5,24.6,24.44,24.44,108300.0,20.3072,20.3901,20.2575,20.2575,108300.0
2008-09-18 14:00:00,24.45,24.54,24.4,24.45,63400.0,20.2658,20.3404,20.2243,20.2658,63400.0
2008-09-18 14:05:00,24.47,24.5,24.38,24.43,89900.0,20.2823,20.3072,20.2077,20.2492,89900.0
2008-09-18 14:10:00,24.43,24.72,24.43,24.62,72600.0,20.2492,20.4896,20.2492,20.4067,72600.0
2008-09-18 14:15:00,24.61,24.61,24.4,24.51,110900.0,20.3984,20.3984,20.2243,20.3155,110900.0
2008-09-18 14:20:00,24.51,24.52,24.39,24.48,109300.0,20.3155,20.3238,20.216,20.2906,109300.0
2008-09-18 14:25:00,24.48,24.57,24.46,24.53,38700.0,20.2906,20.3652,20.274,20.3321,38700.0
2008-09-18 14:30:00,24.52,24.6,24.48,24.52,38700.0,20.3238,20.3901,20.2906,20.3238,38700.0
2008-09-18 14:35:00,24.51,24.6,24.45,24.51,51200.0,20.3155,20.3901,20.2658,20.3155,51200.0
2008-09-18 14:40:00,24.51,24.6,24.48,24.56,30100.0,20.3155,20.3901,20.2906,20.3569,30100.0
2008-09-18 14:45:00,24.59,24.92,24.53,24.92,39200.0,20.3818,20.6553,20.3321,20.6553,39200.0
2008-09-18 14:50:00,24.92,24.99,24.82,24.91,51500.0,20.6553,20.7133,20.5724,20.647,51500.0
2008-09-18 14:55:00,24.9,24.95,24.84,24.93,68000.0,20.6388,20.6802,20.589,20.6636,68000.0
2008-09-18 15:00:00,24.93,25.5,24.89,25.5,70600.0,20.6636,21.1361,20.6305,21.1361,70600.0
2008-09-18 15:05:00,25.5,25.57,25.28,25.33,107300.0,21.1361,21.1941,20.9537,20.9952,107300.0
2008-09-18 15:10:00,25.3,25.36,25.22,25.27,124800.0,20.9703,21.02,20.904,20.9454,124800.0
2008-09-18 15:15:00,25.26,25.34,25.12,25.13,120300.0,20.9371,21.0035,20.8211,20.8294,120300.0
2008-09-18 15:20:00,25.12,25.37,25.12,25.36,131100.0,20.8211,21.0283,20.8211,21.02,131100.0
2008-09-18 15:25:00,25.35,25.4,25.19,25.2,66700.0,21.0117,21.0532,20.8791,20.8874,66700.0
2008-09-18 15:30:00,25.2,25.29,25.11,25.29,56500.0,20.8874,20.962,20.8128,20.962,56500.0
2008-09-18 15:35:00,25.3,25.49,25.25,25.44,68200.0,20.9703,21.1278,20.9289,21.0863,68200.0
2008-09-18 15:40:00,25.44,25.59,25.39,25.59,99000.0,21.0863,21.2107,21.0449,21.2107,99000.0
2008-09-18 15:45:00,25.59,25.88,25.51,25.82,150200.0,21.2107,21.451,21.1444,21.4013,150200.0
2008-09-18 15:50:00,25.82,25.82,25.6,25.65,84200.0,21.4013,21.4013,21.219,21.2604,84200.0
2008-09-18 15:55:00,25.62,25.7,25.17,25.29,288000.0,21.2355,21.3018,20.8625,20.962,288000.0
2008-09-19 09:30:00,26.49,26.52,25.86,25.96,3000.0,21.9566,21.9815,21.4345,21.5173,3000.0
2008-09-19 09:35:00,25.94,26.45,25.51,25.52,101600.0,21.5008,21.9235,21.1444,21.1526,101600.0
2008-09-19 09:40:00,25.52,26.06,25.33,25.5,54500.0,21.1526,21.6002,20.9952,21.1361,54500.0
2008-09-19 09:45:00,25.44,25.69,25.23,25.64,37500.0,21.0863,21.2936,20.9123,21.2521,37500.0
2008-09-19 09:50:00,25.66,25.69,25.31,25.35,40500.0,21.2687,21.2936,20.9786,21.0117,40500.0
2008-09-19 09:55:00,25.36,25.42,25.22,25.31,56100.0,21.02,21.0698,20.904,20.9786,56100.0
2008-09-19 10:00:00,25.3,25.41,25.19,25.37,61500.0,20.9703,21.0615,20.8791,21.0283,61500.0
2008-09-19 10:05:00,25.37,25.42,25.25,25.25,70900.0,21.0283,21.0698,20.9289,20.9289,70900.0
2008-09-19 10:10:00,25.26,25.28,25.02,25.03,92900.0,20.9371,20.9537,20.7382,20.7465,92900.0
2008-09-19 10:15:00,25.05,25.1,24.75,24.98,88800.0,20.7631,20.8045,20.5144,20.7051,88800.0
2008-09-19 10:20:00,25.0,25.07,24.81,25.03,79900.0,20.7216,20.7797,20.5642,20.7465,79900.0
2008-09-19 10:25:00,25.01,25.12,24.98,25.06,30400.0,20.7299,20.8211,20.7051,20.7714,30400.0
2008-09-19 10:30:00,25.05,25.09,24.92,25.09,53300.0,20.7631,20.7962,20.6553,20.7962,53300.0
2008-09-19 10:35:00,25.09,25.23,25.09,25.2,26500.0,20.7962,20.9123,20.7962,20.8874,26500.0
2008-09-19 10:40:00,25.21,25.25,25.17,25.21,40800.0,20.8957,20.9289,20.8625,20.8957,40800.0
2008-09-19 10:45:00,25.22,25.22,25.09,25.13,24600.0,20.904,20.904,20.7962,20.8294,24600.0
2008-09-19 10:50:00,25.15,25.17,25.08,25.15,20800.0,20.846,20.8625,20.7879,20.846,20800.0
2008-09-19 10:55:00,25.15,25.19,25.04,25.11,76300.0,20.846,20.8791,20.7548,20.8128,76300.0
2008-09-19 11:00:00,25.11,25.2,25.06,25.2,51700.0,20.8128,20.8874,20.7714,20.8874,51700.0
2008-09-19 11:05:00,25.19,25.29,25.15,25.21,94900.0,20.8791,20.962,20.846,20.8957,94900.0
2008-09-19 11:10:00,25.18,25.43,25.16,25.34,53900.0,20.8708,21.078,20.8543,21.0035,53900.0
2008-09-19 11:15:00,25.35,25.58,25.34,25.57,65300.0,21.0117,21.2024,21.0035,21.1941,65300.0
2008-09-19 11:20:00,25.56,25.56,25.5,25.52,94300.0,21.1858,21.1858,21.1361,21.1526,94300.0
2008-09-19 11:25:00,25.52,25.52,25.48,25.49,37800.0,21.1526,21.1526,21.1195,21.1278,37800.0
2008-09-19 11:30:00,25.5,25.55,25.47,25.53,32100.0,21.1361,21.1775,21.1112,21.1609,32100.0
2008-09-19 11:35:00,25.52,25.54,25.49,25.53,29700.0,21.1526,21.1692,21.1278,21.1609,29700.0
2008-09-19 11:40:00,25.53,25.55,25.47,25.5,45800.0,21.1609,21.1775,21.1112,21.1361,45800.0
2008-09-19 11:45:00,25.48,25.7,25.47,25.51,34000.0,21.1195,21.3018,21.1112,21.1444,34000.0
2008-09-19 11:50:00,25.52,25.72,25.52,25.72,15700.0,21.1526,21.3184,21.1526,21.3184,15700.0
2008-09-19 11:55:00,25.76,25.78,25.69,25.78,16000.0,21.3516,21.3682,21.2936,21.3682,16000.0
2008-09-19 12:00:00,25.78,25.83,25.75,25.81,17600.0,21.3682,21.4096,21.3433,21.393,17600.0
2008-09-19 12:05:00,25.8,25.86,25.75,25.86,15300.0,21.3847,21.4345,21.3433,21.4345,15300.0
2008-09-19 12:10:00,25.86,25.89,25.8,25.85,19300.0,21.4345,21.4593,21.3847,21.4262,19300.0
2008-09-19 12:15:00,25.86,25.93,25.85,25.92,19700.0,21.4345,21.4925,21.4262,21.4842,19700.0
2008-09-19 12:20:00,25.92,25.93,25.87,25.92,24100.0,21.4842,21.4925,21.4427,21.4842,24100.0
2008-09-19 12:25:00,25.92,26.0,25.91,26.0,17900.0,21.4842,21.5505,21.4759,21.5505,17900.0
2008-09-19 12:30:00,26.03,26.03,25.94,25.95,29700.0,21.5754,21.5754,21.5008,21.5091,29700.0
2008-09-19 12:35:00,25.94,25.99,25.86,25.95,149300.0,21.5008,21.5422,21.4345,21.5091,149300.0
2008-09-19 12:40:00,25.99,26.04,25.96,25.96,36800.0,21.5422,21.5837,21.5173,21.5173,36800.0
2008-09-19 12:45:00,25.97,26.05,25.96,26.05,20400.0,21.5256,21.5919,21.5173,21.5919,20400.0
2008-09-19 12:50:00,26.05,26.1,25.96,26.1,35000.0,21.5919,21.6334,21.5173,21.6334,35000.0
2008-09-19 12:55:00,26.1,26.18,26.1,26.13,31200.0,21.6334,21.6997,21.6334,21.6583,31200.0
2008-09-19 13:00:00,26.13,26.2,26.12,26.2,16400.0,21.6583,21.7163,21.65,21.7163,16400.0
2008-09-19 13:05:00,26.18,26.2,26.14,26.18,22900.0,21.6997,21.7163,21.6665,21.6997,22900.0
2008-09-19 13:10:00,26.18,26.25,26.16,26.24,37200.0,21.6997,21.7577,21.6831,21.7494,37200.0
2008-09-19 13:15:00,26.25,26.3,26.22,26.3,30200.0,21.7577,21.7992,21.7329,21.7992,30200.0
2008-09-19 13:20:00,26.3,26.45,26.3,26.45,39000.0,21.7992,21.9235,21.7992,21.9235,39000.0
2008-09-19 13:25:00,26.45,26.55,26.44,26.52,39400.0,21.9235,22.0064,21.9152,21.9815,39400.0
2008-09-19 13:30:00,26.52,26.55,26.49,26.54,46200.0,21.9815,22.0064,21.9566,21.9981,46200.0
2008-09-19 13:35:00,26.54,26.65,26.54,26.65,59000.0,21.9981,22.0893,21.9981,22.0893,59000.0
2008-09-19 13:40:00,26.65,26.74,26.56,26.61,37800.0,22.0893,22.1639,22.0147,22.0561,37800.0
2008-09-19 13:45:00,26.61,26.69,26.55,26.6,26100.0,22.0561,22.1224,22.0064,22.0478,26100.0
2008-09-19 13:50:00,26.63,26.71,26.53,26.55,28000.0,22.0727,22.139,21.9898,22.0064,28000.0
2008-09-19 13:55:00,26.56,26.58,26.46,26.51,47300.0,22.0147,22.0312,21.9318,21.9732,47300.0
2008-09-19 14:00:00,26.52,26.57,26.44,26.46,28600.0,21.9815,22.023,21.9152,21.9318,28600.0
2008-09-19 14:05:00,26.47,26.53,26.43,26.43,41500.0,21.9401,21.9898,21.9069,21.9069,41500.0
2008-09-19 14:10:00,26.42,26.47,26.33,26.45,49900.0,21.8986,21.9401,21.824,21.9235,49900.0
2008-09-19 14:15:00,26.45,26.48,26.27,26.3,27200.0,21.9235,21.9484,21.7743,21.7992,27200.0
2008-09-19 14:20:00,26.3,26.33,26.27,26.33,29400.0,21.7992,21.824,21.7743,21.824,29400.0
2008-09-19 14:25:00,26.33,26.39,26.27,26.28,34200.0,21.824,21.8738,21.7743,21.7826,34200.0
2008-09-19 14:30:00,26.29,26.38,26.29,26.36,36200.0,21.7909,21.8655,21.7909,21.8489,36200.0
2008-09-19 14:35:00,26.36,26.43,26.35,26.42,39500.0,21.8489,21.9069,21.8406,21.8986,39500.0
2008-09-19 14:40:00,26.42,26.5,26.42,26.44,67200.0,21.8986,21.9649,21.8986,21.9152,67200.0
2008-09-19 14:45:00,26.44,26.44,26.3,26.33,56400.0,21.9152,21.9152,21.7992,21.824,56400.0
2008-09-19 14:50:00,26.34,26.42,26.3,26.37,48300.0,21.8323,21.8986,21.7992,21.8572,48300.0
2008-09-19 14:55:00,26.37,26.48,26.35,26.43,82800.0,21.8572,21.9484,21.8406,21.9069,82800.0
2008-09-19 15:00:00,26.44,26.5,26.43,26.49,96400.0,21.9152,21.9649,21.9069,21.9566,96400.0
2008-09-19 15:05:00,26.49,26.51,26.46,26.49,91900.0,21.9566,21.9732,21.9318,21.9566,91900.0
2008-09-19 15:10:00,26.51,26.51,26.49,26.5,91300.0,21.9732,21.9732,21.9566,21.9649,91300.0
2008-09-19 15:15:00,26.49,26.5,26.35,26.35,118900.0,21.9566,21.9649,21.8406,21.8406,118900.0
2008-09-19 15:20:00,26.36,26.36,26.23,26.29,43600.0,21.8489,21.8489,21.7411,21.7909,43600.0
2008-09-19 15:25:00,26.3,26.33,26.27,26.3,56400.0,21.7992,21.824,21.7743,21.7992,56400.0
2008-09-19 15:30:00,26.3,26.4,26.28,26.29,55400.0,21.7992,21.882,21.7826,21.7909,55400.0
2008-09-19 15:35:00,26.3,26.3,26.19,26.23,87800.0,21.7992,21.7992,21.708,21.7411,87800.0
2008-09-19 15:40:00,26.23,26.29,26.11,26.18,88100.0,21.7411,21.7909,21.6417,21.6997,88100.0
2008-09-19 15:45:00,26.17,26.18,25.98,25.98,88200.0,21.6914,21.6997,21.5339,21.5339,88200.0
2008-09-19 15:50:00,26.0,26.1,25.98,26.06,140600.0,21.5505,21.6334,21.5339,21.6002,140600.0
2008-09-19 15:55:00,26.05,26.1,25.91,25.98,129700.0,21.5919,21.6334,21.4759,21.5339,129700.0
2008-09-22 09:30:00,26.49,26.49,25.79,26.05,39300.0,21.9566,21.9566,21.3764,21.5919,39300.0
2008-09-22 09:35:00,26.03,26.1,25.85,25.86,17900.0,21.5754,21.6334,21.4262,21.4345,17900.0
2008-09-22 09:40:00,25.85,25.94,25.5,25.65,43600.0,21.4262,21.5008,21.1361,21.2604,43600.0
2008-09-22 09:45:00,25.6,25.8,25.57,25.75,16600.0,21.219,21.3847,21.1941,21.3433,16600.0
2008-09-22 09:50:00,25.74,25.74,25.58,25.58,19600.0,21.335,21.335,21.2024,21.2024,19600.0
2008-09-22 09:55:00,25.58,25.58,25.47,25.5,86200.0,21.2024,21.2024,21.1112,21.1361,86200.0
2008-09-22 10:00:00,25.5,25.51,25.26,25.26,54600.0,21.1361,21.1444,20.9371,20.9371,54600.0
2008-09-22 10:05:00,25.26,25.27,25.03,25.1,42000.0,20.9371,20.9454,20.7465,20.8045,42000.0
2008-09-22 10:10:00,25.11,25.26,25.1,25.24,42300.0,20.8128,20.9371,20.8045,20.9206,42300.0
2008-09-22 10:15:00,25.24,25.26,25.07,25.07,58800.0,20.9206,20.9371,20.7797,20.7797,58800.0
2008-09-22 10:20:00,25.07,25.12,25.01,25.01,58600.0,20.7797,20.8211,20.7299,20.7299,58600.0
2008-09-22 10:25:00,25.02,25.06,24.97,25.04,59600.0,20.7382,20.7714,20.6968,20.7548,59600.0
2008-09-22 10:30:00,25.04,25.14,24.96,25.06,46000.0,20.7548,20.8377,20.6885,20.7714,46000.0
2008-09-22 10:35:00,25.06,25.07,24.99,25.04,22000.0,20.7714,20.7797,20.7133,20.7548,22000.0
2008-09-22 10:40:00,25.04,25.14,25.04,25.11,23000.0,20.7548,20.8377,20.7548,20.8128,23000.0
2008-09-22 10:45:00,25.11,25.21,25.11,25.19,44800.0,20.8128,20.8957,20.8128,20.8791,44800.0
2008-09-22 10:50:00,25.19,25.25,25.18,25.21,45900.0,20.8791,20.9289,20.8708,20.8957,45900.0
2008-09-22 10:55:00,25.22,25.28,25.07,25.08,38300.0,20.904,20.9537,20.7797,20.7879,38300.0
2008-09-22 11:00:00,25.08,25.09,25.05,25.05,19500.0,20.7879,20.7962,20.7631,20.7631,19500.0
2008-09-22 11:05:00,25.05,25.1,25.03,25.05,14300.0,20.7631,20.8045,20.7465,20.7631,14300.0
2008-09-22 11:10:00,25.04,25.11,25.03,25.07,23300.0,20.7548,20.8128,20.7465,20.7797,23300.0
2008-09-22 11:15:00,25.07,25.09,25.03,25.05,13600.0,20.7797,20.7962,20.7465,20.7631,13600.0
2008-09-22 11:20:00,25.04,25.04,24.75,24.76,44100.0,20.7548,20.7548,20.5144,20.5227,44100.0
2008-09-22 11:25:00,24.75,24.89,24.75,24.86,30400.0,20.5144,20.6305,20.5144,20.6056,30400.0
2008-09-22 11:30:00,24.85,24.91,24.77,24.77,13900.0,20.5973,20.647,20.531,20.531,13900.0
2008-09-22 11:35:00,24.76,24.76,24.59,24.6,43200.0,20.5227,20.5227,20.3818,20.3901,43200.0
2008-09-22 11:40:00,24.6,24.6,24.43,24.46,50400.0,20.3901,20.3901,20.2492,20.274,50400.0
2008-09-22 11:45:00,24.45,24.54,24.45,24.5,40200.0,20.2658,20.3404,20.2658,20.3072,40200.0
2008-09-22 11:50:00,24.5,24.51,24.2,24.31,79200.0,20.3072,20.3155,20.0585,20.1497,79200.0
2008-09-22 11:55:00,24.3,24.38,24.3,24.31,33600.0,20.1414,20.2077,20.1414,20.1497,33600.0
2008-09-22 12:00:00,24.32,24.34,24.07,24.07,52600.0,20.158,20.1746,19.9508,19.9508,52600.0
2008-09-22 12:05:00,24.07,24.17,24.06,24.09,42300.0,19.9508,20.0337,19.9425,19.9674,42300.0
2008-09-22 12:10:00,24.1,24.14,24.09,24.13,12500.0,19.9757,20.0088,19.9674,20.0005,12500.0
2008-09-22 12:15:00,24.12,24.24,24.1,24.24,14200.0,19.9922,20.0917,19.9757,20.0917,14200.0
2008-09-22 12:20:00,24.28,24.28,24.23,24.26,8800.0,20.1249,20.1249,20.0834,20.1083,8800.0
2008-09-22 12:25:00,24.26,24.36,24.26,24.33,45900.0,20.1083,20.1912,20.1083,20.1663,45900.0
2008-09-22 12:30:00,24.33,24.5,24.33,24.46,20300.0,20.1663,20.3072,20.1663,20.274,20300.0
2008-09-22 12:35:00,24.44,24.54,24.4,24.51,31000.0,20.2575,20.3404,20.2243,20.3155,31000.0
2008-09-22 12:40:00,24.49,24.5,24.47,24.49,5500.0,20.2989,20.3072,20.2823,20.2989,5500.0
2008-09-22 12:45:00,24.47,24.49,24.33,24.35,17200.0,20.2823,20.2989,20.1663,20.1829,17200.0
2008-09-22 12:50:00,24.35,24.44,24.35,24.43,6200.0,20.1829,20.2575,20.1829,20.2492,6200.0
2008-09-22 12:55:00,24.43,24.43,24.26,24.26,23300.0,20.2492,20.2492,20.1083,20.1083,23300.0
2008-09-22 13:00:00,24.3,24.3,24.26,24.27,13800.0,20.1414,20.1414,20.1083,20.1166,13800.0
2008-09-22 13:05:00,24.28,24.31,24.26,24.28,10000.0,20.1249,20.1497,20.1083,20.1249,10000.0
2008-09-22 13:10:00,24.3,24.33,24.26,24.26,15700.0,20.1414,20.1663,20.1083,20.1083,15700.0
2008-09-22 13:15:00,24.26,24.27,24.06,24.11,31600.0,20.1083,20.1166,19.9425,19.9839,31600.0
2008-09-22 13:20:00,24.12,24.13,24.01,24.08,26200.0,19.9922,20.0005,19.9011,19.9591,26200.0
2008-09-22 13:25:00,24.09,24.17,24.05,24.07,28300.0,19.9674,20.0337,19.9342,19.9508,28300.0
2008-09-22 13:30:00,24.07,24.09,24.03,24.03,11200.0,19.9508,19.9674,19.9176,19.9176,11200.0
2008-09-22 13:35:00,24.02,24.03,23.89,23.93,32600.0,19.9093,19.9176,19.8016,19.8348,32600.0
2008-09-22 13:40:00,23.91,23.97,23.9,23.97,13400.0,19.8182,19.8679,19.8099,19.8679,13400.0
2008-09-22 13:45:00,23.97,24.06,23.92,23.94,13500.0,19.8679,19.9425,19.8265,19.843,13500.0
2008-09-22 13:50:00,23.92,24.16,23.92,24.1,8700.0,19.8265,20.0254,19.8265,19.9757,8700.0
2008-09-22 13:55:00,24.1,24.14,24.08,24.08,12400.0,19.9757,20.0088,19.9591,19.9591,12400.0
2008-09-22 14:00:00,24.09,24.1,23.97,24.03,14800.0,19.9674,19.9757,19.8679,19.9176,14800.0
2008-09-22 14:05:00,24.03,24.11,24.03,24.1,25900.0,19.9176,19.9839,19.9176,19.9757,25900.0
2008-09-22 14:10:00,24.11,24.18,24.1,24.12,15400.0,19.9839,20.042,19.9757,19.9922,15400.0
2008-09-22 14:15:00,24.13,24.19,24.11,24.16,17100.0,20.0005,20.0503,19.9839,20.0254,17100.0
2008-09-22 14:20:00,24.16,24.17,23.78,23.78,169300.0,20.0254,20.0337,19.7104,19.7104,169300.0
2008-09-22 14:25:00,23.77,23.82,23.73,23.74,83100.0,19.7021,19.7436,19.669,19.6773,83100.0
2008-09-22 14:30:00,23.74,23.85,23.65,23.73,135800.0,19.6773,19.7684,19.6027,19.669,135800.0
2008-09-22 14:35:00,23.72,23.79,23.67,23.69,59200.0,19.6607,19.7187,19.6192,19.6358,59200.0
2008-09-22 14:40:00,23.69,23.73,23.63,23.73,31800.0,19.6358,19.669,19.5861,19.669,31800.0
2008-09-22 14:45:00,23.72,23.81,23.72,23.79,37300.0,19.6607,19.7353,19.6607,19.7187,37300.0
2008-09-22 14:50:00,23.82,23.91,23.79,23.89,40600.0,19.7436,19.8182,19.7187,19.8016,40600.0
2008-09-22 14:55:00,23.9,23.94,23.85,23.89,80700.0,19.8099,19.843,19.7684,19.8016,80700.0
2008-09-22 15:00:00,23.9,23.91,23.9,23.91,22300.0,19.8099,19.8182,19.8099,19.8182,22300.0
2008-09-22 15:05:00,23.9,23.95,23.88,23.9,26900.0,19.8099,19.8513,19.7933,19.8099,26900.0
2008-09-22 15:10:00,23.9,23.96,23.8,23.96,40500.0,19.8099,19.8596,19.727,19.8596,40500.0
2008-09-22 15:15:00,23.96,23.96,23.75,23.75,57700.0,19.8596,19.8596,19.6856,19.6856,57700.0
2008-09-22 15:20:00,23.78,23.84,23.77,23.8,24900.0,19.7104,19.7602,19.7021,19.727,24900.0
2008-09-22 15:25:00,23.8,23.8,23.6,23.62,47100.0,19.727,19.727,19.5612,19.5778,47100.0
2008-09-22 15:30:00,23.62,23.72,23.61,23.72,22400.0,19.5778,19.6607,19.5695,19.6607,22400.0
2008-09-22 15:35:00,23.72,23.84,23.72,23.81,37500.0,19.6607,19.7602,19.6607,19.7353,37500.0
2008-09-22 15:40:00,23.81,23.84,23.73,23.74,44800.0,19.7353,19.7602,19.669,19.6773,44800.0
2008-09-22 15:45:00,23.74,23.75,23.67,23.75,35000.0,19.6773,19.6856,19.6192,19.6856,35000.0
2008-09-22 15:50:00,23.75,23.79,23.6,23.61,92300.0,19.6856,19.7187,19.5612,19.5695,92300.0
2008-09-22 15:55:00,23.6,23.83,23.6,23.7,130100.0,19.5612,19.7519,19.5612,19.6441,130100.0
2008-09-23 09:30:00,24.29,24.32,24.11,24.28,44100.0,20.1331,20.158,19.9839,20.1249,44100.0
2008-09-23 09:35:00,24.28,24.31,24.08,24.08,24200.0,20.1249,20.1497,19.9591,19.9591,24200.0
2008-09-23 09:40:00,24.09,24.11,24.01,24.08,14600.0,19.9674,19.9839,19.9011,19.9591,14600.0
2008-09-23 09:45:00,24.06,24.3,24.05,24.29,48200.0,19.9425,20.1414,19.9342,20.1331,48200.0
2008-09-23 09:50:00,24.28,24.34,24.24,24.24,32200.0,20.1249,20.1746,20.0917,20.0917,32200.0
2008-09-23 09:55:00,24.24,24.37,24.24,24.3,13000.0,20.0917,20.1995,20.0917,20.1414,13000.0
2008-09-23 10:00:00,24.3,24.31,24.23,24.27,11400.0,20.1414,20.1497,20.0834,20.1166,11400.0
2008-09-23 10:05:00,24.28,24.36,24.26,24.26,19200.0,20.1249,20.1912,20.1083,20.1083,19200.0
2008-09-23 10:10:00,24.25,24.37,24.24,24.36,8600.0,20.1,20.1995,20.0917,20.1912,8600.0
2008-09-23 10:15:00,24.36,24.47,24.35,24.4,21900.0,20.1912,20.2823,20.1829,20.2243,21900.0
2008-09-23 10:20:00,24.39,24.42,24.34,24.37,8300.0,20.216,20.2409,20.1746,20.1995,8300.0
2008-09-23 10:25:00,24.36,24.4,24.32,24.32,14900.0,20.1912,20.2243,20.158,20.158,14900.0
2008-09-23 10:30:00,24.33,24.37,24.3,24.35,10900.0,20.1663,20.1995,20.1414,20.1829,10900.0
2008-09-23 10:35:00,24.35,24.35,24.32,24.35,16400.0,20.1829,20.1829,20.158,20.1829,16400.0
2008-09-23 10:40:00,24.35,24.35,24.14,24.16,16800.0,20.1829,20.1829,20.0088,20.0254,16800.0
2008-09-23 10:45:00,24.16,24.17,24.11,24.11,12700.0,20.0254,20.0337,19.9839,19.9839,12700.0
2008-09-23 10:50:00,24.11,24.11,23.98,24.05,16500.0,19.9839,19.9839,19.8762,19.9342,16500.0
2008-09-23 10:55:00,24.03,24.03,23.96,23.99,6700.0,19.9176,19.9176,19.8596,19.8845,6700.0
2008-09-23 11:00:00,23.98,23.98,23.9,23.9,7900.0,19.8762,19.8762,19.8099,19.8099,7900.0
2008-09-23 11:05:00,23.9,23.99,23.87,23.99,12800.0,19.8099,19.8845,19.785,19.8845,12800.0
2008-09-23 11:10:00,23.97,24.1,23.95,24.08,14400.0,19.8679,19.9757,19.8513,19.9591,14400.0
2008-09-23 11:15:00,24.1,24.12,24.09,24.1,7400.0,19.9757,19.9922,19.9674,19.9757,7400.0
2008-09-23 11:20:00,24.1,24.14,24.07,24.09,3600.0,19.9757,20.0088,19.9508,19.9674,3600.0
2008-09-23 11:25:00,24.06,24.09,24.0,24.03,13200.0,19.9425,19.9674,19.8928,19.9176,13200.0
2008-09-23 11:30:00,24.02,24.17,24.02,24.11,10400.0,19.9093,20.0337,19.9093,19.9839,10400.0
2008-09-23 11:35:00,24.09,24.1,24.0,24.01,6300.0,19.9674,19.9757,19.8928,19.9011,6300.0
2008-09-23 11:40:00,24.0,24.04,23.99,24.01,14600.0,19.8928,19.9259,19.8845,19.9011,14600.0
2008-09-23 11:45:00,24.0,24.1,24.0,24.1,9400.0,19.8928,19.9757,19.8928,19.9757,9400.0
2008-09-23 11:50:00,24.09,24.17,24.07,24.13,26700.0,19.9674,20.0337,19.9508,20.0005,26700.0
2008-09-23 11:55:00,24.12,24.13,23.99,23.99,21200.0,19.9922,20.0005,19.8845,19.8845,21200.0
2008-09-23 12:00:00,23.97,24.02,23.87,23.89,18500.0,19.8679,19.9093,19.785,19.8016,18500.0
2008-09-23 12:05:00,23.88,24.05,23.88,24.05,7600.0,19.7933,19.9342,19.7933,19.9342,7600.0
2008-09-23 12:10:00,24.03,24.07,24.03,24.04,13200.0,19.9176,19.9508,19.9176,19.9259,13200.0
2008-09-23 12:15:00,24.03,24.04,23.99,24.0,4900.0,19.9176,19.9259,19.8845,19.8928,4900.0
2008-09-23 12:20:00,24.0,24.0,23.96,23.97,27700.0,19.8928,19.8928,19.8596,19.8679,27700.0
2008-09-23 12:25:00,23.97,23.97,23.92,23.94,16200.0,19.8679,19.8679,19.8265,19.843,16200.0
2008-09-23 12:30:00,23.93,23.95,23.9,23.92,17300.0,19.8348,19.8513,19.8099,19.8265,17300.0
2008-09-23 12:35:00,23.91,23.97,23.91,23.93,25100.0,19.8182,19.8679,19.8182,19.8348,25100.0
2008-09-23 12:40:00,23.94,23.95,23.83,23.88,14700.0,19.843,19.8513,19.7519,19.7933,14700.0
2008-09-23 12:45:00,23.89,23.92,23.86,23.92,17600.0,19.8016,19.8265,19.7767,19.8265,17600.0
2008-09-23 12:50:00,23.91,23.91,23.88,23.89,15000.0,19.8182,19.8182,19.7933,19.8016,15000.0
2008-09-23 12:55:00,23.89,23.91,23.82,23.82,15800.0,19.8016,19.8182,19.7436,19.7436,15800.0
2008-09-23 13:00:00,23.8,23.82,23.76,23.76,23500.0,19.727,19.7436,19.6938,19.6938,23500.0
2008-09-23 13:05:00,23.76,23.78,23.75,23.78,13400.0,19.6938,19.7104,19.6856,19.7104,13400.0
2008-09-23 13:10:00,23.78,23.82,23.7,23.72,17300.0,19.7104,19.7436,19.6441,19.6607,17300.0
2008-09-23 13:15:00,23.71,23.82,23.69,23.78,8500.0,19.6524,19.7436,19.6358,19.7104,8500.0
2008-09-23 13:20:00,23.78,23.86,23.77,23.81,16600.0,19.7104,19.7767,19.7021,19.7353,16600.0
2008-09-23 13:25:00,23.81,23.85,23.81,23.85,10700.0,19.7353,19.7684,19.7353,19.7684,10700.0
2008-09-23 13:30:00,23.85,23.85,23.75,23.81,11800.0,19.7684,19.7684,19.6856,19.7353,11800.0
2008-09-23 13:35:00,23.8,23.84,23.77,23.83,16700.0,19.727,19.7602,19.7021,19.7519,16700.0
2008-09-23 13:40:00,23.83,23.87,23.82,23.82,16300.0,19.7519,19.785,19.7436,19.7436,16300.0
2008-09-23 13:45:00,23.83,23.87,23.79,23.81,10600.0,19.7519,19.785,19.7187,19.7353,10600.0
2008-09-23 13:50:00,23.79,23.82,23.73,23.74,18100.0,19.7187,19.7436,19.669,19.6773,18100.0
2008-09-23 13:55:00,23.76,23.82,23.72,23.81,21800.0,19.6938,19.7436,19.6607,19.7353,21800.0
2008-09-23 14:00:00,23.8,23.82,23.72,23.79,32000.0,19.727,19.7436,19.6607,19.7187,32000.0
2008-09-23 14:05:00,23.77,23.86,23.67,23.86,13100.0,19.7021,19.7767,19.6192,19.7767,13100.0
2008-09-23 14:10:00,23.87,23.9,23.84,23.86,17400.0,19.785,19.8099,19.7602,19.7767,17400.0
2008-09-23 14:15:00,23.86,23.88,23.77,23.85,10800.0,19.7767,19.7933,19.7021,19.7684,10800.0
2008-09-23 14:20:00,23.85,23.96,23.82,23.94,27500.0,19.7684,19.8596,19.7436,19.843,27500.0
2008-09-23 14:25:00,23.96,24.1,23.94,24.1,34800.0,19.8596,19.9757,19.843,19.9757,34800.0
2008-09-23 14:30:00,24.11,24.25,24.09,24.11,42000.0,19.9839,20.1,19.9674,19.9839,42000.0
2008-09-23 14:35:00,24.11,24.12,24.0,24.03,13400.0,19.9839,19.9922,19.8928,19.9176,13400.0
2008-09-23 14:40:00,24.02,24.06,23.93,23.94,12100.0,19.9093,19.9425,19.8348,19.843,12100.0
2008-09-23 14:45:00,23.93,24.08,23.91,23.98,30900.0,19.8348,19.9591,19.8182,19.8762,30900.0
2008-09-23 14:50:00,23.97,24.0,23.9,23.95,31100.0,19.8679,19.8928,19.8099,19.8513,31100.0
2008-09-23 14:55:00,23.94,23.97,23.87,23.87,18600.0,19.843,19.8679,19.785,19.785,18600.0
2008-09-23 15:00:00,23.86,23.9,23.82,23.83,23500.0,19.7767,19.8099,19.7436,19.7519,23500.0
2008-09-23 15:05:00,23.82,23.94,23.79,23.89,28800.0,19.7436,19.843,19.7187,19.8016,28800.0
2008-09-23 15:10:00,23.9,23.9,23.79,23.79,20900.0,19.8099,19.8099,19.7187,19.7187,20900.0
2008-09-23 15:15:00,23.8,23.87,23.79,23.87,36000.0,19.727,19.785,19.7187,19.785,36000.0
2008-09-23 15:20:00,23.88,23.88,23.84,23.85,26500.0,19.7933,19.7933,19.7602,19.7684,26500.0
2008-09-23 15:25:00,23.85,23.87,23.83,23.85,27700.0,19.7684,19.785,19.7519,19.7684,27700.0
2008-09-23 15:30:00,23.84,23.87,23.7,23.73,45500.0,19.7602,19.785,19.6441,19.669,45500.0
2008-09-23 15:35:00,23.73,23.74,23.58,23.61,43400.0,19.669,19.6773,19.5446,19.5695,43400.0
2008-09-23 15:40:00,23.6,23.66,23.58,23.61,38500.0,19.5612,19.611,19.5446,19.5695,38500.0
2008-09-23 15:45:00,23.6,23.61,23.47,23.61,88600.0,19.5612,19.5695,19.4535,19.5695,88600.0
2008-09-23 15:50:00,23.6,23.73,23.6,23.66,30700.0,19.5612,19.669,19.5612,19.611,30700.0
2008-09-23 15:55:00,23.67,23.73,23.64,23.65,29400.0,19.6192,19.669,19.5944,19.6027,29400.0
2008-09-24 09:30:00,23.51,23.73,23.51,23.7,27500.0,19.4866,19.669,19.4866,19.6441,27500.0
2008-09-24 09:35:00,23.7,23.7,23.52,23.58,24500.0,19.6441,19.6441,19.4949,19.5446,24500.0
2008-09-24 09:40:00,23.58,23.58,23.48,23.51,17800.0,19.5446,19.5446,19.4618,19.4866,17800.0
2008-09-24 09:45:00,23.5,23.5,23.37,23.42,13500.0,19.4783,19.4783,19.3706,19.412,13500.0
2008-09-24 09:50:00,23.42,23.42,23.29,23.3,69900.0,19.412,19.412,19.3043,19.3126,69900.0
2008-09-24 09:55:00,23.27,23.37,23.27,23.32,19500.0,19.2877,19.3706,19.2877,19.3291,19500.0
2008-09-24 10:00:00,23.32,23.6,23.3,23.45,27400.0,19.3291,19.5612,19.3126,19.4369,27400.0
2008-09-24 10:05:00,23.45,23.49,23.38,23.45,19800.0,19.4369,19.4701,19.3789,19.4369,19800.0
2008-09-24 10:10:00,23.44,23.52,23.36,23.37,15300.0,19.4286,19.4949,19.3623,19.3706,15300.0
2008-09-24 10:15:00,23.36,23.41,23.32,23.41,11100.0,19.3623,19.4037,19.3291,19.4037,11100.0
2008-09-24 10:20:00,23.41,23.55,23.41,23.45,23800.0,19.4037,19.5198,19.4037,19.4369,23800.0
2008-09-24 10:25:00,23.44,23.6,23.44,23.59,12500.0,19.4286,19.5612,19.4286,19.5529,12500.0
2008-09-24 10:30:00,23.58,23.76,23.54,23.72,18800.0,19.5446,19.6938,19.5115,19.6607,18800.0
2008-09-24 10:35:00,23.72,23.76,23.7,23.73,18900.0,19.6607,19.6938,19.6441,19.669,18900.0
2008-09-24 10:40:00,23.77,23.93,23.77,23.93,17500.0,19.7021,19.8348,19.7021,19.8348,17500.0
2008-09-24 10:45:00,23.93,23.95,23.85,23.89,18300.0,19.8348,19.8513,19.7684,19.8016,18300.0
2008-09-24 10:50:00,23.9,23.94,23.87,23.87,17600.0,19.8099,19.843,19.785,19.785,17600.0
2008-09-24 10:55:00,23.88,23.94,23.82,23.88,21300.0,19.7933,19.843,19.7436,19.7933,21300.0
2008-09-24 11:00:00,23.9,23.91,23.85,23.88,11100.0,19.8099,19.8182,19.7684,19.7933,11100.0
2008-09-24 11:05:00,23.88,23.89,23.79,23.8,15800.0,19.7933,19.8016,19.7187,19.727,15800.0
2008-09-24 11:10:00,23.8,23.8,23.74,23.76,14000.0,19.727,19.727,19.6773,19.6938,14000.0
2008-09-24 11:15:00,23.75,23.85,23.69,23.7,13500.0,19.6856,19.7684,19.6358,19.6441,13500.0
2008-09-24 11:20:00,23.75,23.79,23.68,23.73,12900.0,19.6856,19.7187,19.6275,19.669,12900.0
2008-09-24 11:25:00,23.71,23.71,23.58,23.6,50800.0,19.6524,19.6524,19.5446,19.5612,50800.0
2008-09-24 11:30:00,23.6,23.84,23.6,23.81,18600.0,19.5612,19.7602,19.5612,19.7353,18600.0
2008-09-24 11:35:00,23.82,23.83,23.73,23.73,11700.0,19.7436,19.7519,19.669,19.669,11700.0
2008-09-24 11:40:00,23.74,23.74,23.54,23.54,18200.0,19.6773,19.6773,19.5115,19.5115,18200.0
2008-09-24 11:45:00,23.54,23.54,23.43,23.45,14700.0,19.5115,19.5115,19.4203,19.4369,14700.0
2008-09-24 11:50:00,23.45,23.5,23.44,23.49,19600.0,19.4369,19.4783,19.4286,19.4701,19600.0
2008-09-24 11:55:00,23.49,23.53,23.46,23.49,15400.0,19.4701,19.5032,19.4452,19.4701,15400.0
2008-09-24 12:00:00,23.49,23.5,23.43,23.45,7400.0,19.4701,19.4783,19.4203,19.4369,7400.0
2008-09-24 12:05:00,23.45,23.45,23.43,23.44,11900.0,19.4369,19.4369,19.4203,19.4286,11900.0
2008-09-24 12:10:00,23.43,23.45,23.43,23.44,11100.0,19.4203,19.4369,19.4203,19.4286,11100.0
2008-09-24 12:15:00,23.44,23.53,23.44,23.53,15000.0,19.4286,19.5032,19.4286,19.5032,15000.0
2008-09-24 12:20:00,23.52,23.53,23.45,23.47,8200.0,19.4949,19.5032,19.4369,19.4535,8200.0
2008-09-24 12:25:00,23.45,23.5,23.44,23.47,18900.0,19.4369,19.4783,19.4286,19.4535,18900.0
2008-09-24 12:30:00,23.46,23.48,23.44,23.47,9100.0,19.4452,19.4618,19.4286,19.4535,9100.0
2008-09-24 12:35:00,23.47,23.49,23.44,23.48,17900.0,19.4535,19.4701,19.4286,19.4618,17900.0
2008-09-24 12:40:00,23.46,23.54,23.45,23.52,16000.0,19.4452,19.5115,19.4369,19.4949,16000.0
2008-09-24 12:45:00,23.5,23.58,23.5,23.54,12300.0,19.4783,19.5446,19.4783,19.5115,12300.0
2008-09-24 12:50:00,23.53,23.61,23.53,23.57,13600.0,19.5032,19.5695,19.5032,19.5364,13600.0
2008-09-24 12:55:00,23.55,23.57,23.55,23.56,6400.0,19.5198,19.5364,19.5198,19.5281,6400.0
2008-09-24 13:00:00,23.56,23.57,23.54,23.54,11300.0,19.5281,19.5364,19.5115,19.5115,11300.0
2008-09-24 13:05:00,23.54,23.66,23.49,23.66,23800.0,19.5115,19.611,19.4701,19.611,23800.0
2008-09-24 13:10:00,23.63,23.68,23.58,23.59,12100.0,19.5861,19.6275,19.5446,19.5529,12100.0
2008-09-24 13:15:00,23.58,23.59,23.5,23.53,15700.0,19.5446,19.5529,19.4783,19.5032,15700.0
2008-09-24 13:20:00,23.53,23.67,23.53,23.67,7600.0,19.5032,19.6192,19.5032,19.6192,7600.0
2008-09-24 13:25:00,23.65,23.67,23.59,23.63,11000.0,19.6027,19.6192,19.5529,19.5861,11000.0
2008-09-24 13:30:00,23.61,23.63,23.57,23.57,6000.0,19.5695,19.5861,19.5364,19.5364,6000.0
2008-09-24 13:35:00,23.56,23.62,23.56,23.59,5000.0,19.5281,19.5778,19.5281,19.5529,5000.0
2008-09-24 13:40:00,23.61,23.66,23.58,23.65,12800.0,19.5695,19.611,19.5446,19.6027,12800.0
2008-09-24 13:45:00,23.64,23.65,23.62,23.64,8100.0,19.5944,19.6027,19.5778,19.5944,8100.0
2008-09-24 13:50:00,23.64,23.65,23.55,23.56,14900.0,19.5944,19.6027,19.5198,19.5281,14900.0
2008-09-24 13:55:00,23.55,23.56,23.42,23.46,34100.0,19.5198,19.5281,19.412,19.4452,34100.0
2008-09-24 14:00:00,23.47,23.49,23.44,23.45,8800.0,19.4535,19.4701,19.4286,19.4369,8800.0
2008-09-24 14:05:00,23.43,23.53,23.43,23.51,14000.0,19.4203,19.5032,19.4203,19.4866,14000.0
2008-09-24 14:10:00,23.48,23.49,23.36,23.38,12600.0,19.4618,19.4701,19.3623,19.3789,12600.0
2008-09-24 14:15:00,23.38,23.49,23.38,23.49,19000.0,19.3789,19.4701,19.3789,19.4701,19000.0
2008-09-24 14:20:00,23.47,23.54,23.41,23.54,12400.0,19.4535,19.5115,19.4037,19.5115,12400.0
2008-09-24 14:25:00,23.52,23.56,23.49,23.55,20700.0,19.4949,19.5281,19.4701,19.5198,20700.0
2008-09-24 14:30:00,23.55,23.66,23.54,23.62,12500.0,19.5198,19.611,19.5115,19.5778,12500.0
2008-09-24 14:35:00,23.64,23.66,23.61,23.66,19200.0,19.5944,19.611,19.5695,19.611,19200.0
2008-09-24 14:40:00,23.63,23.63,23.56,23.56,14500.0,19.5861,19.5861,19.5281,19.5281,14500.0
2008-09-24 14:45:00,23.57,23.57,23.48,23.51,12500.0,19.5364,19.5364,19.4618,19.4866,12500.0
2008-09-24 14:50:00,23.53,23.53,23.45,23.46,19300.0,19.5032,19.5032,19.4369,19.4452,19300.0
2008-09-24 14:55:00,23.48,23.49,23.4,23.42,15700.0,19.4618,19.4701,19.3955,19.412,15700.0
2008-09-24 15:00:00,23.42,23.43,23.39,23.41,20700.0,19.412,19.4203,19.3872,19.4037,20700.0
2008-09-24 15:05:00,23.41,23.54,23.41,23.54,13000.0,19.4037,19.5115,19.4037,19.5115,13000.0
2008-09-24 15:10:00,23.54,23.54,23.46,23.5,16800.0,19.5115,19.5115,19.4452,19.4783,16800.0
2008-09-24 15:15:00,23.49,23.51,23.38,23.4,33800.0,19.4701,19.4866,19.3789,19.3955,33800.0
2008-09-24 15:20:00,23.41,23.41,23.32,23.34,43700.0,19.4037,19.4037,19.3291,19.3457,43700.0
2008-09-24 15:25:00,23.33,23.33,23.26,23.33,20300.0,19.3374,19.3374,19.2794,19.3374,20300.0
2008-09-24 15:30:00,23.34,23.44,23.32,23.38,14400.0,19.3457,19.4286,19.3291,19.3789,14400.0
2008-09-24 15:35:00,23.38,23.41,23.36,23.36,16600.0,19.3789,19.4037,19.3623,19.3623,16600.0
2008-09-24 15:40:00,23.34,23.36,23.27,23.35,38000.0,19.3457,19.3623,19.2877,19.354,38000.0
2008-09-24 15:45:00,23.35,23.38,23.29,23.32,41300.0,19.354,19.3789,19.3043,19.3291,41300.0
2008-09-24 15:50:00,23.31,23.36,23.3,23.36,29300.0,19.3209,19.3623,19.3126,19.3623,29300.0
2008-09-24 15:55:00,23.36,23.46,23.35,23.4,55100.0,19.3623,19.4452,19.354,19.3955,55100.0
2008-09-25 09:30:00,23.56,23.6,23.44,23.53,45800.0,19.5281,19.5612,19.4286,19.5032,45800.0
2008-09-25 09:35:00,23.51,23.52,23.42,23.44,9800.0,19.4866,19.4949,19.412,19.4286,9800.0
2008-09-25 09:40:00,23.43,23.53,23.43,23.52,29700.0,19.4203,19.5032,19.4203,19.4949,29700.0
2008-09-25 09:45:00,23.5,23.56,23.48,23.52,29800.0,19.4783,19.5281,19.4618,19.4949,29800.0
2008-09-25 09:50:00,23.5,23.54,23.47,23.47,28200.0,19.4783,19.5115,19.4535,19.4535,28200.0
2008-09-25 09:55:00,23.48,23.53,23.4,23.5,37800.0,19.4618,19.5032,19.3955,19.4783,37800.0
2008-09-25 10:00:00,23.5,23.56,23.46,23.5,28300.0,19.4783,19.5281,19.4452,19.4783,28300.0
2008-09-25 10:05:00,23.5,23.53,23.45,23.51,33400.0,19.4783,19.5032,19.4369,19.4866,33400.0
2008-09-25 10:10:00,23.51,23.53,23.5,23.52,40900.0,19.4866,19.5032,19.4783,19.4949,40900.0
2008-09-25 10:15:00,23.54,23.6,23.5,23.56,79100.0,19.5115,19.5612,19.4783,19.5281,79100.0
2008-09-25 10:20:00,23.58,23.63,23.52,23.52,31400.0,19.5446,19.5861,19.4949,19.4949,31400.0
2008-09-25 10:25:00,23.55,23.57,23.53,23.56,21900.0,19.5198,19.5364,19.5032,19.5281,21900.0
2008-09-25 10:30:00,23.56,23.61,23.52,23.57,43200.0,19.5281,19.5695,19.4949,19.5364,43200.0
2008-09-25 10:35:00,23.57,23.58,23.49,23.51,39600.0,19.5364,19.5446,19.4701,19.4866,39600.0
2008-09-25 10:40:00,23.5,23.54,23.46,23.53,38500.0,19.4783,19.5115,19.4452,19.5032,38500.0
2008-09-25 10:45:00,23.53,23.55,23.44,23.47,45100.0,19.5032,19.5198,19.4286,19.4535,45100.0
2008-09-25 10:50:00,23.47,23.49,23.19,23.2,43700.0,19.4535,19.4701,19.2214,19.2297,43700.0
2008-09-25 10:55:00,23.19,23.2,23.11,23.12,30900.0,19.2214,19.2297,19.1551,19.1634,30900.0
2008-09-25 11:00:00,23.12,23.25,23.12,23.24,21100.0,19.1634,19.2711,19.1634,19.2628,21100.0
2008-09-25 11:05:00,23.23,23.25,23.15,23.21,14700.0,19.2545,19.2711,19.1882,19.238,14700.0
2008-09-25 11:10:00,23.21,23.27,23.2,23.21,14800.0,19.238,19.2877,19.2297,19.238,14800.0
2008-09-25 11:15:00,23.24,23.26,23.2,23.21,18400.0,19.2628,19.2794,19.2297,19.238,18400.0
2008-09-25 11:20:00,23.21,23.3,23.2,23.25,20500.0,19.238,19.3126,19.2297,19.2711,20500.0
2008-09-25 11:25:00,23.27,23.31,23.26,23.29,12100.0,19.2877,19.3209,19.2794,19.3043,12100.0
2008-09-25 11:30:00,23.29,23.4,23.28,23.29,25500.0,19.3043,19.3955,19.296,19.3043,25500.0
2008-09-25 11:35:00,23.31,23.36,23.3,23.35,11200.0,19.3209,19.3623,19.3126,19.354,11200.0
2008-09-25 11:40:00,23.34,23.38,23.34,23.38,9800.0,19.3457,19.3789,19.3457,19.3789,9800.0
2008-09-25 11:45:00,23.37,23.41,23.35,23.37,11000.0,19.3706,19.4037,19.354,19.3706,11000.0
2008-09-25 11:50:00,23.37,23.38,23.29,23.32,15000.0,19.3706,19.3789,19.3043,19.3291,15000.0
2008-09-25 11:55:00,23.31,23.31,23.25,23.31,13700.0,19.3209,19.3209,19.2711,19.3209,13700.0
2008-09-25 12:00:00,23.3,23.31,23.3,23.3,11200.0,19.3126,19.3209,19.3126,19.3126,11200.0
2008-09-25 12:05:00,23.3,23.31,23.25,23.27,28200.0,19.3126,19.3209,19.2711,19.2877,28200.0
2008-09-25 12:10:00,23.25,23.27,23.21,23.25,16900.0,19.2711,19.2877,19.238,19.2711,16900.0
2008-09-25 12:15:00,23.23,23.27,23.19,23.2,28400.0,19.2545,19.2877,19.2214,19.2297,28400.0
2008-09-25 12:20:00,23.2,23.25,23.18,23.23,15400.0,19.2297,19.2711,19.2131,19.2545,15400.0
2008-09-25 12:25:00,23.22,23.22,23.14,23.19,17300.0,19.2463,19.2463,19.1799,19.2214,17300.0
2008-09-25 12:30:00,23.19,23.2,23.15,23.16,12400.0,19.2214,19.2297,19.1882,19.1965,12400.0
2008-09-25 12:35:00,23.16,23.17,23.14,23.16,9300.0,19.1965,19.2048,19.1799,19.1965,9300.0
2008-09-25 12:40:00,23.16,23.17,23.15,23.15,11500.0,19.1965,19.2048,19.1882,19.1882,11500.0
2008-09-25 12:45:00,23.16,23.16,23.12,23.12,22800.0,19.1965,19.1965,19.1634,19.1634,22800.0
2008-09-25 12:50:00,23.12,23.16,23.03,23.07,22600.0,19.1634,19.1965,19.0888,19.1219,22600.0
2008-09-25 12:55:00,23.08,23.14,23.07,23.08,15600.0,19.1302,19.1799,19.1219,19.1302,15600.0
2008-09-25 13:00:00,23.08,23.12,23.03,23.08,56200.0,19.1302,19.1634,19.0888,19.1302,56200.0
2008-09-25 13:05:00,23.07,23.07,22.92,22.92,25900.0,19.1219,19.1219,18.9976,18.9976,25900.0
2008-09-25 13:10:00,22.92,22.92,22.86,22.9,33600.0,18.9976,18.9976,18.9479,18.981,33600.0
2008-09-25 13:15:00,22.88,22.89,22.73,22.79,87000.0,18.9644,18.9727,18.8401,18.8898,87000.0
2008-09-25 13:20:00,22.81,22.82,22.77,22.81,36700.0,18.9064,18.9147,18.8733,18.9064,36700.0
2008-09-25 13:25:00,22.79,22.86,22.71,22.83,50500.0,18.8898,18.9479,18.8235,18.923,50500.0
2008-09-25 13:30:00,22.83,22.91,22.82,22.84,24900.0,18.923,18.9893,18.9147,18.9313,24900.0
2008-09-25 13:35:00,22.83,22.87,22.81,22.84,30800.0,18.923,18.9562,18.9064,18.9313,30800.0
2008-09-25 13:40:00,22.82,22.84,22.76,22.79,24600.0,18.9147,18.9313,18.865,18.8898,24600.0
2008-09-25 13:45:00,22.78,22.8,22.72,22.74,42400.0,18.8816,18.8981,18.8318,18.8484,42400.0
2008-09-25 13:50:00,22.73,22.76,22.66,22.69,31100.0,18.8401,18.865,18.7821,18.807,31100.0
2008-09-25 13:55:00,22.7,22.7,22.61,22.67,202000.0,18.8152,18.8152,18.7406,18.7904,202000.0
2008-09-25 14:00:00,22.67,22.71,22.66,22.69,27000.0,18.7904,18.8235,18.7821,18.807,27000.0
2008-09-25 14:05:00,22.69,22.75,22.69,22.75,29600.0,18.807,18.8567,18.807,18.8567,29600.0
2008-09-25 14:10:00,22.75,22.77,22.72,22.73,25900.0,18.8567,18.8733,18.8318,18.8401,25900.0
2008-09-25 14:15:00,22.73,22.76,22.63,22.67,29500.0,18.8401,18.865,18.7572,18.7904,29500.0
2008-09-25 14:20:00,22.67,22.68,22.62,22.63,49600.0,18.7904,18.7987,18.7489,18.7572,49600.0
2008-09-25 14:25:00,22.64,22.66,22.62,22.63,25600.0,18.7655,18.7821,18.7489,18.7572,25600.0
2008-09-25 14:30:00,22.65,22.65,22.59,22.64,37400.0,18.7738,18.7738,18.7241,18.7655,37400.0
2008-09-25 14:35:00,22.62,22.64,22.56,22.56,50200.0,18.7489,18.7655,18.6992,18.6992,50200.0
2008-09-25 14:40:00,22.55,22.56,22.5,22.52,43600.0,18.6909,18.6992,18.6495,18.6661,43600.0
2008-09-25 14:45:00,22.53,22.55,22.47,22.48,46100.0,18.6743,18.6909,18.6246,18.6329,46100.0
2008-09-25 14:50:00,22.48,22.5,22.41,22.45,37400.0,18.6329,18.6495,18.5749,18.608,37400.0
2008-09-25 14:55:00,22.45,22.55,22.44,22.54,29800.0,18.608,18.6909,18.5997,18.6826,29800.0
2008-09-25 15:00:00,22.54,22.64,22.54,22.62,31600.0,18.6826,18.7655,18.6826,18.7489,31600.0
2008-09-25 15:05:00,22.62,22.68,22.61,22.64,28700.0,18.7489,18.7987,18.7406,18.7655,28700.0
2008-09-25 15:10:00,22.65,22.67,22.57,22.58,58500.0,18.7738,18.7904,18.7075,18.7158,58500.0
2008-09-25 15:15:00,22.58,22.58,22.53,22.58,37900.0,18.7158,18.7158,18.6743,18.7158,37900.0
2008-09-25 15:20:00,22.58,22.66,22.58,22.59,43400.0,18.7158,18.7821,18.7158,18.7241,43400.0
2008-09-25 15:25:00,22.59,22.6,22.55,22.59,30600.0,18.7241,18.7324,18.6909,18.7241,30600.0
2008-09-25 15:30:00,22.58,22.62,22.52,22.56,91100.0,18.7158,18.7489,18.6661,18.6992,91100.0
2008-09-25 15:35:00,22.56,22.71,22.56,22.7,53600.0,18.6992,18.8235,18.6992,18.8152,53600.0
2008-09-25 15:40:00,22.7,22.75,22.67,22.68,87300.0,18.8152,18.8567,18.7904,18.7987,87300.0
2008-09-25 15:45:00,22.68,22.69,22.53,22.58,104700.0,18.7987,18.807,18.6743,18.7158,104700.0
2008-09-25 15:50:00,22.58,22.63,22.54,22.58,86300.0,18.7158,18.7572,18.6826,18.7158,86300.0
2008-09-25 15:55:00,22.58,22.68,22.55,22.68,69900.0,18.7158,18.7987,18.6909,18.7987,69900.0
2008-09-26 09:30:00,22.35,22.39,22.3,22.3,17300.0,18.5251,18.5583,18.4837,18.4837,17300.0
2008-09-26 09:35:00,22.31,22.44,22.3,22.32,16100.0,18.492,18.5997,18.4837,18.5003,16100.0
2008-09-26 09:40:00,22.33,22.33,22.25,22.27,27700.0,18.5086,18.5086,18.4423,18.4588,27700.0
2008-09-26 09:45:00,22.27,22.27,22.12,22.12,43300.0,18.4588,18.4588,18.3345,18.3345,43300.0
2008-09-26 09:50:00,22.11,22.15,22.08,22.11,53100.0,18.3262,18.3594,18.3013,18.3262,53100.0
2008-09-26 09:55:00,22.11,22.15,21.95,21.97,104000.0,18.3262,18.3594,18.1936,18.2102,104000.0
2008-09-26 10:00:00,21.98,22.0,21.62,21.7,209800.0,18.2185,18.235,17.9201,17.9864,209800.0
2008-09-26 10:05:00,21.7,21.86,21.64,21.65,83700.0,17.9864,18.119,17.9366,17.9449,83700.0
2008-09-26 10:10:00,21.65,21.72,21.59,21.62,87300.0,17.9449,18.003,17.8952,17.9201,87300.0
2008-09-26 10:15:00,21.62,21.64,21.5,21.52,57500.0,17.9201,17.9366,17.8206,17.8372,57500.0
2008-09-26 10:20:00,21.51,21.59,21.48,21.58,76400.0,17.8289,17.8952,17.804,17.8869,76400.0
2008-09-26 10:25:00,21.57,21.66,21.57,21.65,38400.0,17.8786,17.9532,17.8786,17.9449,38400.0
2008-09-26 10:30:00,21.65,21.68,21.6,21.61,58100.0,17.9449,17.9698,17.9035,17.9118,58100.0
2008-09-26 10:35:00,21.61,21.66,21.6,21.62,54300.0,17.9118,17.9532,17.9035,17.9201,54300.0
2008-09-26 10:40:00,21.62,21.74,21.61,21.65,57800.0,17.9201,18.0195,17.9118,17.9449,57800.0
2008-09-26 10:45:00,21.66,21.71,21.64,21.7,32300.0,17.9532,17.9947,17.9366,17.9864,32300.0
2008-09-26 10:50:00,21.69,21.81,21.69,21.73,50900.0,17.9781,18.0776,17.9781,18.0112,50900.0
2008-09-26 10:55:00,21.74,21.93,21.72,21.81,45200.0,18.0195,18.177,18.003,18.0776,45200.0
2008-09-26 11:00:00,21.83,21.86,21.74,21.76,60300.0,18.0941,18.119,18.0195,18.0361,60300.0
2008-09-26 11:05:00,21.77,21.78,21.72,21.74,21800.0,18.0444,18.0527,18.003,18.0195,21800.0
2008-09-26 11:10:00,21.76,21.76,21.6,21.64,46000.0,18.0361,18.0361,17.9035,17.9366,46000.0
2008-09-26 11:15:00,21.63,21.63,21.57,21.57,50000.0,17.9284,17.9284,17.8786,17.8786,50000.0
2008-09-26 11:20:00,21.56,21.62,21.55,21.59,40400.0,17.8703,17.9201,17.8621,17.8952,40400.0
2008-09-26 11:25:00,21.59,21.6,21.56,21.59,49000.0,17.8952,17.9035,17.8703,17.8952,49000.0
2008-09-26 11:30:00,21.58,21.6,21.55,21.59,27100.0,17.8869,17.9035,17.8621,17.8952,27100.0
2008-09-26 11:35:00,21.59,21.59,21.31,21.32,132400.0,17.8952,17.8952,17.6631,17.6714,132400.0
2008-09-26 11:40:00,21.34,21.35,21.24,21.26,59100.0,17.688,17.6963,17.6051,17.6217,59100.0
2008-09-26 11:45:00,21.27,21.31,21.25,21.27,25000.0,17.63,17.6631,17.6134,17.63,25000.0
2008-09-26 11:50:00,21.26,21.33,21.26,21.31,37900.0,17.6217,17.6797,17.6217,17.6631,37900.0
2008-09-26 11:55:00,21.31,21.36,21.3,21.34,29800.0,17.6631,17.7046,17.6548,17.688,29800.0
2008-09-26 12:00:00,21.33,21.38,21.32,21.33,56500.0,17.6797,17.7211,17.6714,17.6797,56500.0
2008-09-26 12:05:00,21.32,21.34,21.19,21.29,33200.0,17.6714,17.688,17.5637,17.6465,33200.0
2008-09-26 12:10:00,21.29,21.32,21.2,21.2,19500.0,17.6465,17.6714,17.5719,17.5719,19500.0
2008-09-26 12:15:00,21.2,21.23,21.17,21.2,18900.0,17.5719,17.5968,17.5471,17.5719,18900.0
2008-09-26 12:20:00,21.19,21.23,21.18,21.21,15100.0,17.5637,17.5968,17.5554,17.5802,15100.0
2008-09-26 12:25:00,21.22,21.25,21.2,21.21,6900.0,17.5885,17.6134,17.5719,17.5802,6900.0
2008-09-26 12:30:00,21.2,21.31,21.2,21.29,29600.0,17.5719,17.6631,17.5719,17.6465,29600.0
2008-09-26 12:35:00,21.28,21.3,21.19,21.19,129800.0,17.6383,17.6548,17.5637,17.5637,129800.0
2008-09-26 12:40:00,21.19,21.22,21.1,21.19,44600.0,17.5637,17.5885,17.4891,17.5637,44600.0
2008-09-26 12:45:00,21.22,21.38,21.2,21.34,72500.0,17.5885,17.7211,17.5719,17.688,72500.0
2008-09-26 12:50:00,21.34,21.47,21.33,21.47,49900.0,17.688,17.7957,17.6797,17.7957,49900.0
2008-09-26 12:55:00,21.45,21.57,21.45,21.57,74300.0,17.7792,17.8786,17.7792,17.8786,74300.0
2008-09-26 13:00:00,21.57,21.63,21.56,21.6,66800.0,17.8786,17.9284,17.8703,17.9035,66800.0
2008-09-26 13:05:00,21.6,21.61,21.52,21.55,90600.0,17.9035,17.9118,17.8372,17.8621,90600.0
2008-09-26 13:10:00,21.55,21.66,21.55,21.63,54600.0,17.8621,17.9532,17.8621,17.9284,54600.0
2008-09-26 13:15:00,21.63,21.63,21.56,21.58,42900.0,17.9284,17.9284,17.8703,17.8869,42900.0
2008-09-26 13:20:00,21.58,21.6,21.49,21.5,66900.0,17.8869,17.9035,17.8123,17.8206,66900.0
2008-09-26 13:25:00,21.5,21.52,21.42,21.45,28600.0,17.8206,17.8372,17.7543,17.7792,28600.0
2008-09-26 13:30:00,21.44,21.5,21.44,21.46,21500.0,17.7709,17.8206,17.7709,17.7875,21500.0
2008-09-26 13:35:00,21.45,21.5,21.45,21.5,23700.0,17.7792,17.8206,17.7792,17.8206,23700.0
2008-09-26 13:40:00,21.5,21.5,21.48,21.49,44900.0,17.8206,17.8206,17.804,17.8123,44900.0
2008-09-26 13:45:00,21.5,21.51,21.48,21.5,46400.0,17.8206,17.8289,17.804,17.8206,46400.0
2008-09-26 13:50:00,21.5,21.54,21.5,21.5,29300.0,17.8206,17.8538,17.8206,17.8206,29300.0
2008-09-26 13:55:00,21.51,21.56,21.51,21.53,22900.0,17.8289,17.8703,17.8289,17.8455,22900.0
2008-09-26 14:00:00,21.53,21.53,21.47,21.51,51700.0,17.8455,17.8455,17.7957,17.8289,51700.0
2008-09-26 14:05:00,21.51,21.53,21.48,21.51,29200.0,17.8289,17.8455,17.804,17.8289,29200.0
2008-09-26 14:10:00,21.51,21.52,21.5,21.51,33100.0,17.8289,17.8372,17.8206,17.8289,33100.0
2008-09-26 14:15:00,21.51,21.52,21.44,21.46,70000.0,17.8289,17.8372,17.7709,17.7875,70000.0
2008-09-26 14:20:00,21.46,21.47,21.45,21.45,23400.0,17.7875,17.7957,17.7792,17.7792,23400.0
2008-09-26 14:25:00,21.45,21.46,21.36,21.4,33800.0,17.7792,17.7875,17.7046,17.7377,33800.0
2008-09-26 14:30:00,21.4,21.42,21.4,21.41,28400.0,17.7377,17.7543,17.7377,17.746,28400.0
2008-09-26 14:35:00,21.41,21.44,21.4,21.4,17800.0,17.746,17.7709,17.7377,17.7377,17800.0
2008-09-26 14:40:00,21.4,21.41,21.3,21.34,29300.0,17.7377,17.746,17.6548,17.688,29300.0
2008-09-26 14:45:00,21.34,21.4,21.26,21.27,33500.0,17.688,17.7377,17.6217,17.63,33500.0
2008-09-26 14:50:00,21.27,21.28,21.25,21.25,31300.0,17.63,17.6383,17.6134,17.6134,31300.0
2008-09-26 14:55:00,21.26,21.26,21.17,21.19,28500.0,17.6217,17.6217,17.5471,17.5637,28500.0
2008-09-26 15:00:00,21.18,21.19,21.1,21.12,32700.0,17.5554,17.5637,17.4891,17.5056,32700.0
2008-09-26 15:05:00,21.12,21.14,21.01,21.04,57700.0,17.5056,17.5222,17.4145,17.4393,57700.0
2008-09-26 15:10:00,21.05,21.08,21.02,21.06,53200.0,17.4476,17.4725,17.4228,17.4559,53200.0
2008-09-26 15:15:00,21.07,21.08,21.01,21.02,26900.0,17.4642,17.4725,17.4145,17.4228,26900.0
2008-09-26 15:20:00,21.01,21.16,21.01,21.14,39100.0,17.4145,17.5388,17.4145,17.5222,39100.0
2008-09-26 15:25:00,21.14,21.24,21.09,21.14,47300.0,17.5222,17.6051,17.4808,17.5222,47300.0
2008-09-26 15:30:00,21.14,21.14,20.9,20.99,143600.0,17.5222,17.5222,17.3233,17.3979,143600.0
2008-09-26 15:35:00,20.99,21.13,20.99,21.13,49300.0,17.3979,17.5139,17.3979,17.5139,49300.0
2008-09-26 15:40:00,21.12,21.31,21.12,21.31,52500.0,17.5056,17.6631,17.5056,17.6631,52500.0
2008-09-26 15:45:00,21.3,21.32,21.23,21.27,55900.0,17.6548,17.6714,17.5968,17.63,55900.0
2008-09-26 15:50:00,21.27,21.32,21.24,21.25,81700.0,17.63,17.6714,17.6051,17.6134,81700.0
2008-09-26 15:55:00,21.25,21.65,21.24,21.51,389400.0,17.6134,17.9449,17.6051,17.8289,389400.0
2008-09-29 09:30:00,20.73,20.77,20.6,20.7,50600.0,17.1824,17.2155,17.0746,17.1575,50600.0
2008-09-29 09:35:00,20.68,20.77,20.63,20.64,17600.0,17.1409,17.2155,17.0995,17.1078,17600.0
2008-09-29 09:40:00,20.63,20.74,20.62,20.65,65600.0,17.0995,17.1907,17.0912,17.1161,65600.0
2008-09-29 09:45:00,20.64,20.7,20.45,20.48,86300.0,17.1078,17.1575,16.9503,16.9752,86300.0
2008-09-29 09:50:00,20.45,20.48,20.2,20.21,59500.0,16.9503,16.9752,16.7431,16.7514,59500.0
2008-09-29 09:55:00,20.21,20.32,20.03,20.05,81700.0,16.7514,16.8425,16.6022,16.6188,81700.0
2008-09-29 10:00:00,20.03,20.19,20.01,20.01,119300.0,16.6022,16.7348,16.5856,16.5856,119300.0
2008-09-29 10:05:00,20.03,20.07,19.95,19.98,73800.0,16.6022,16.6353,16.5359,16.5607,73800.0
2008-09-29 10:10:00,19.98,20.03,19.88,19.89,39400.0,16.5607,16.6022,16.4778,16.4861,39400.0
2008-09-29 10:15:00,19.88,20.01,19.8,19.95,84900.0,16.4778,16.5856,16.4115,16.5359,84900.0
2008-09-29 10:20:00,19.95,20.04,19.92,19.95,52300.0,16.5359,16.6105,16.511,16.5359,52300.0
2008-09-29 10:25:00,19.96,20.0,19.85,19.9,64000.0,16.5442,16.5773,16.453,16.4944,64000.0
2008-09-29 10:30:00,19.91,19.92,19.83,19.9,31200.0,16.5027,16.511,16.4364,16.4944,31200.0
2008-09-29 10:35:00,19.89,20.03,19.89,20.0,43200.0,16.4861,16.6022,16.4861,16.5773,43200.0
2008-09-29 10:40:00,19.99,20.01,19.81,19.83,50500.0,16.569,16.5856,16.4198,16.4364,50500.0
2008-09-29 10:45:00,19.82,19.92,19.8,19.92,68900.0,16.4281,16.511,16.4115,16.511,68900.0
2008-09-29 10:50:00,19.92,19.94,19.84,19.91,84200.0,16.511,16.5276,16.4447,16.5027,84200.0
2008-09-29 10:55:00,19.9,19.93,19.9,19.91,35700.0,16.4944,16.5193,16.4944,16.5027,35700.0
2008-09-29 11:00:00,19.91,20.01,19.9,19.92,44300.0,16.5027,16.5856,16.4944,16.511,44300.0
2008-09-29 11:05:00,19.92,19.98,19.92,19.96,44900.0,16.511,16.5607,16.511,16.5442,44900.0
2008-09-29 11:10:00,19.96,20.01,19.94,19.94,83900.0,16.5442,16.5856,16.5276,16.5276,83900.0
2008-09-29 11:15:00,19.97,20.0,19.9,19.94,21600.0,16.5524,16.5773,16.4944,16.5276,21600.0
2008-09-29 11:20:00,19.94,20.01,19.94,19.98,25700.0,16.5276,16.5856,16.5276,16.5607,25700.0
2008-09-29 11:25:00,19.98,20.01,19.96,20.0,80700.0,16.5607,16.5856,16.5442,16.5773,80700.0
2008-09-29 11:30:00,20.0,20.09,20.0,20.01,48300.0,16.5773,16.6519,16.5773,16.5856,48300.0
2008-09-29 11:35:00,20.0,20.05,19.99,20.01,55900.0,16.5773,16.6188,16.569,16.5856,55900.0
2008-09-29 11:40:00,20.01,20.02,19.99,20.02,29500.0,16.5856,16.5939,16.569,16.5939,29500.0
2008-09-29 11:45:00,20.01,20.02,19.96,20.02,48300.0,16.5856,16.5939,16.5442,16.5939,48300.0
2008-09-29 11:50:00,20.02,20.02,19.99,20.0,24700.0,16.5939,16.5939,16.569,16.5773,24700.0
2008-09-29 11:55:00,20.0,20.02,19.97,20.0,28700.0,16.5773,16.5939,16.5524,16.5773,28700.0
2008-09-29 12:00:00,20.01,20.02,19.94,19.98,19700.0,16.5856,16.5939,16.5276,16.5607,19700.0
2008-09-29 12:05:00,19.98,20.02,19.94,19.96,53300.0,16.5607,16.5939,16.5276,16.5442,53300.0
2008-09-29 12:10:00,19.97,20.01,19.93,19.95,42200.0,16.5524,16.5856,16.5193,16.5359,42200.0
2008-09-29 12:15:00,19.94,19.98,19.89,19.89,53200.0,16.5276,16.5607,16.4861,16.4861,53200.0
2008-09-29 12:20:00,19.9,19.96,19.88,19.91,34200.0,16.4944,16.5442,16.4778,16.5027,34200.0
2008-09-29 12:25:00,19.91,19.99,19.9,19.96,34100.0,16.5027,16.569,16.4944,16.5442,34100.0
2008-09-29 12:30:00,19.95,20.0,19.85,19.99,63700.0,16.5359,16.5773,16.453,16.569,63700.0
2008-09-29 12:35:00,19.99,20.09,19.99,19.99,33200.0,16.569,16.6519,16.569,16.569,33200.0
2008-09-29 12:40:00,20.0,20.16,19.99,20.1,62900.0,16.5773,16.7099,16.569,16.6602,62900.0
2008-09-29 12:45:00,20.11,20.21,20.11,20.17,59200.0,16.6685,16.7514,16.6685,16.7182,59200.0
2008-09-29 12:50:00,20.19,20.19,20.09,20.15,21600.0,16.7348,16.7348,16.6519,16.7016,21600.0
2008-09-29 12:55:00,20.15,20.16,20.06,20.08,32500.0,16.7016,16.7099,16.627,16.6436,32500.0
2008-09-29 13:00:00,20.06,20.07,20.0,20.01,22400.0,16.627,16.6353,16.5773,16.5856,22400.0
2008-09-29 13:05:00,20.01,20.03,19.93,19.94,24900.0,16.5856,16.6022,16.5193,16.5276,24900.0
2008-09-29 13:10:00,19.92,19.94,19.89,19.94,19700.0,16.511,16.5276,16.4861,16.5276,19700.0
2008-09-29 13:15:00,19.94,19.96,19.88,19.88,23600.0,16.5276,16.5442,16.4778,16.4778,23600.0
2008-09-29 13:20:00,19.88,19.97,19.84,19.97,27100.0,16.4778,16.5524,16.4447,16.5524,27100.0
2008-09-29 13:25:00,19.97,20.04,19.96,20.04,45000.0,16.5524,16.6105,16.5442,16.6105,45000.0
2008-09-29 13:30:00,20.03,20.05,19.98,20.01,25700.0,16.6022,16.6188,16.5607,16.5856,25700.0
2008-09-29 13:35:00,20.0,20.07,19.87,19.92,44300.0,16.5773,16.6353,16.4696,16.511,44300.0
2008-09-29 13:40:00,19.92,19.96,19.78,19.8,80900.0,16.511,16.5442,16.395,16.4115,80900.0
2008-09-29 13:45:00,19.8,19.89,19.63,19.72,82800.0,16.4115,16.4861,16.2706,16.3452,82800.0
2008-09-29 13:50:00,19.72,20.08,19.66,20.06,74900.0,16.3452,16.6436,16.2955,16.627,74900.0
2008-09-29 13:55:00,20.07,20.1,19.72,19.74,45600.0,16.6353,16.6602,16.3452,16.3618,45600.0
2008-09-29 14:00:00,19.77,19.87,19.7,19.72,35000.0,16.3867,16.4696,16.3286,16.3452,35000.0
2008-09-29 14:05:00,19.72,19.88,19.5,19.7,84600.0,16.3452,16.4778,16.1629,16.3286,84600.0
2008-09-29 14:10:00,19.7,19.72,19.5,19.56,39400.0,16.3286,16.3452,16.1629,16.2126,39400.0
2008-09-29 14:15:00,19.57,19.72,19.5,19.69,38100.0,16.2209,16.3452,16.1629,16.3204,38100.0
2008-09-29 14:20:00,19.69,19.74,19.5,19.67,42500.0,16.3204,16.3618,16.1629,16.3038,42500.0
2008-09-29 14:25:00,19.66,19.71,19.5,19.59,43600.0,16.2955,16.3369,16.1629,16.2375,43600.0
2008-09-29 14:30:00,19.6,19.63,19.52,19.61,29100.0,16.2458,16.2706,16.1795,16.2541,29100.0
2008-09-29 14:35:00,19.61,19.7,19.58,19.66,43600.0,16.2541,16.3286,16.2292,16.2955,43600.0
2008-09-29 14:40:00,19.65,19.75,19.59,19.67,31700.0,16.2872,16.3701,16.2375,16.3038,31700.0
2008-09-29 14:45:00,19.7,19.73,19.52,19.54,50100.0,16.3286,16.3535,16.1795,16.196,50100.0
2008-09-29 14:50:00,19.57,19.74,19.57,19.73,31500.0,16.2209,16.3618,16.2209,16.3535,31500.0
2008-09-29 14:55:00,19.72,19.74,19.67,19.67,23900.0,16.3452,16.3618,16.3038,16.3038,23900.0
2008-09-29 15:00:00,19.68,19.72,19.57,19.58,56800.0,16.3121,16.3452,16.2209,16.2292,56800.0
2008-09-29 15:05:00,19.55,19.62,19.4,19.4,75100.0,16.2043,16.2623,16.08,16.08,75100.0
2008-09-29 15:10:00,19.41,19.43,19.3,19.34,59300.0,16.0883,16.1049,15.9971,16.0303,59300.0
2008-09-29 15:15:00,19.34,19.34,19.16,19.28,67200.0,16.0303,16.0303,15.8811,15.9805,67200.0
2008-09-29 15:20:00,19.25,19.33,19.18,19.24,41300.0,15.9557,16.022,15.8976,15.9474,41300.0
2008-09-29 15:25:00,19.22,19.36,19.1,19.12,76500.0,15.9308,16.0468,15.8313,15.8479,76500.0
2008-09-29 15:30:00,19.1,19.17,19.06,19.17,69800.0,15.8313,15.8894,15.7982,15.8894,69800.0
2008-09-29 15:35:00,19.17,19.17,19.04,19.1,61000.0,15.8894,15.8894,15.7816,15.8313,61000.0
2008-09-29 15:40:00,19.09,19.46,19.09,19.33,53700.0,15.823,16.1297,15.823,16.022,53700.0
2008-09-29 15:45:00,19.32,19.58,19.32,19.58,91100.0,16.0137,16.2292,16.0137,16.2292,91100.0
2008-09-29 15:50:00,19.58,19.6,19.41,19.58,90000.0,16.2292,16.2458,16.0883,16.2292,90000.0
2008-09-29 15:55:00,19.56,19.7,19.52,19.62,120600.0,16.2126,16.3286,16.1795,16.2623,120600.0
2008-09-30 09:30:00,19.72,19.95,19.7,19.77,48200.0,16.3452,16.5359,16.3286,16.3867,48200.0
2008-09-30 09:35:00,19.77,19.92,19.76,19.77,31400.0,16.3867,16.511,16.3784,16.3867,31400.0
2008-09-30 09:40:00,19.78,19.84,19.63,19.68,37600.0,16.395,16.4447,16.2706,16.3121,37600.0
2008-09-30 09:45:00,19.69,19.73,19.54,19.54,26500.0,16.3204,16.3535,16.196,16.196,26500.0
2008-09-30 09:50:00,19.55,19.56,19.4,19.4,34900.0,16.2043,16.2126,16.08,16.08,34900.0
2008-09-30 09:55:00,19.41,19.45,19.33,19.35,45800.0,16.0883,16.1214,16.022,16.0385,45800.0
2008-09-30 10:00:00,19.36,19.69,19.3,19.63,61300.0,16.0468,16.3204,15.9971,16.2706,61300.0
2008-09-30 10:05:00,19.64,19.76,19.61,19.64,29000.0,16.2789,16.3784,16.2541,16.2789,29000.0
2008-09-30 10:10:00,19.67,19.92,19.67,19.91,26900.0,16.3038,16.511,16.3038,16.5027,26900.0
2008-09-30 10:15:00,19.91,19.92,19.84,19.87,48100.0,16.5027,16.511,16.4447,16.4696,48100.0
2008-09-30 10:20:00,19.88,20.0,19.85,19.97,98500.0,16.4778,16.5773,16.453,16.5524,98500.0
2008-09-30 10:25:00,19.98,20.02,19.96,20.01,49700.0,16.5607,16.5939,16.5442,16.5856,49700.0
2008-09-30 10:30:00,20.0,20.06,19.97,20.02,37000.0,16.5773,16.627,16.5524,16.5939,37000.0
2008-09-30 10:35:00,20.0,20.04,19.97,20.02,29800.0,16.5773,16.6105,16.5524,16.5939,29800.0
2008-09-30 10:40:00,20.02,20.06,20.0,20.04,29300.0,16.5939,16.627,16.5773,16.6105,29300.0
2008-09-30 10:45:00,20.04,20.11,20.02,20.02,19700.0,16.6105,16.6685,16.5939,16.5939,19700.0
2008-09-30 10:50:00,20.02,20.03,19.92,19.96,45400.0,16.5939,16.6022,16.511,16.5442,45400.0
2008-09-30 10:55:00,19.96,19.96,19.87,19.88,36100.0,16.5442,16.5442,16.4696,16.4778,36100.0
2008-09-30 11:00:00,19.89,19.94,19.88,19.89,37400.0,16.4861,16.5276,16.4778,16.4861,37400.0
2008-09-30 11:05:00,19.91,19.92,19.88,19.92,26200.0,16.5027,16.511,16.4778,16.511,26200.0
2008-09-30 11:10:00,19.91,19.95,19.91,19.92,31300.0,16.5027,16.5359,16.5027,16.511,31300.0
2008-09-30 11:15:00,19.92,19.92,19.81,19.86,43300.0,16.511,16.511,16.4198,16.4613,43300.0
2008-09-30 11:20:00,19.85,19.86,19.78,19.81,23500.0,16.453,16.4613,16.395,16.4198,23500.0
2008-09-30 11:25:00,19.82,19.85,19.78,19.78,23200.0,16.4281,16.453,16.395,16.395,23200.0
2008-09-30 11:30:00,19.78,19.81,19.77,19.79,12100.0,16.395,16.4198,16.3867,16.4032,12100.0
2008-09-30 11:35:00,19.79,19.8,19.71,19.74,20400.0,16.4032,16.4115,16.3369,16.3618,20400.0
2008-09-30 11:40:00,19.75,19.77,19.72,19.75,18800.0,16.3701,16.3867,16.3452,16.3701,18800.0
2008-09-30 11:45:00,19.75,19.77,19.72,19.76,28400.0,16.3701,16.3867,16.3452,16.3784,28400.0
2008-09-30 11:50:00,19.76,19.77,19.7,19.77,19200.0,16.3784,16.3867,16.3286,16.3867,19200.0
2008-09-30 11:55:00,19.76,19.83,19.74,19.83,21700.0,16.3784,16.4364,16.3618,16.4364,21700.0
2008-09-30 12:00:00,19.83,19.86,19.67,19.67,16100.0,16.4364,16.4613,16.3038,16.3038,16100.0
2008-09-30 12:05:00,19.67,19.7,19.63,19.68,15000.0,16.3038,16.3286,16.2706,16.3121,15000.0
2008-09-30 12:10:00,19.69,19.69,19.65,19.66,9500.0,16.3204,16.3204,16.2872,16.2955,9500.0
2008-09-30 12:15:00,19.66,19.66,19.6,19.63,11900.0,16.2955,16.2955,16.2458,16.2706,11900.0
2008-09-30 12:20:00,19.63,19.65,19.59,19.61,11100.0,16.2706,16.2872,16.2375,16.2541,11100.0
2008-09-30 12:25:00,19.6,19.62,19.59,19.6,12600.0,16.2458,16.2623,16.2375,16.2458,12600.0
2008-09-30 12:30:00,19.6,19.66,19.59,19.63,9700.0,16.2458,16.2955,16.2375,16.2706,9700.0
2008-09-30 12:35:00,19.62,19.66,19.6,19.66,9200.0,16.2623,16.2955,16.2458,16.2955,9200.0
2008-09-30 12:40:00,19.66,19.69,19.62,19.65,11300.0,16.2955,16.3204,16.2623,16.2872,11300.0
2008-09-30 12:45:00,19.65,19.7,19.64,19.7,21800.0,16.2872,16.3286,16.2789,16.3286,21800.0
2008-09-30 12:50:00,19.71,19.72,19.67,19.68,15400.0,16.3369,16.3452,16.3038,16.3121,15400.0
2008-09-30 12:55:00,19.67,19.69,19.66,19.69,15700.0,16.3038,16.3204,16.2955,16.3204,15700.0
2008-09-30 13:00:00,19.68,19.68,19.61,19.61,15700.0,16.3121,16.3121,16.2541,16.2541,15700.0
2008-09-30 13:05:00,19.62,19.64,19.58,19.62,14600.0,16.2623,16.2789,16.2292,16.2623,14600.0
2008-09-30 13:10:00,19.62,19.65,19.59,19.64,18500.0,16.2623,16.2872,16.2375,16.2789,18500.0
2008-09-30 13:15:00,19.64,19.71,19.64,19.69,25000.0,16.2789,16.3369,16.2789,16.3204,25000.0
2008-09-30 13:20:00,19.69,19.76,19.67,19.76,21800.0,16.3204,16.3784,16.3038,16.3784,21800.0
2008-09-30 13:25:00,19.75,19.84,19.75,19.84,20600.0,16.3701,16.4447,16.3701,16.4447,20600.0
2008-09-30 13:30:00,19.85,19.86,19.83,19.86,21200.0,16.453,16.4613,16.4364,16.4613,21200.0
2008-09-30 13:35:00,19.86,19.91,19.85,19.89,35000.0,16.4613,16.5027,16.453,16.4861,35000.0
2008-09-30 13:40:00,19.89,19.95,19.88,19.9,39100.0,16.4861,16.5359,16.4778,16.4944,39100.0
2008-09-30 13:45:00,19.9,20.03,19.89,20.01,45800.0,16.4944,16.6022,16.4861,16.5856,45800.0
2008-09-30 13:50:00,20.01,20.03,19.99,20.0,40000.0,16.5856,16.6022,16.569,16.5773,40000.0
2008-09-30 13:55:00,20.0,20.03,19.99,20.0,24200.0,16.5773,16.6022,16.569,16.5773,24200.0
2008-09-30 14:00:00,20.0,20.04,19.99,20.03,23100.0,16.5773,16.6105,16.569,16.6022,23100.0
2008-09-30 14:05:00,20.03,20.14,20.03,20.12,27400.0,16.6022,16.6934,16.6022,16.6768,27400.0
2008-09-30 14:10:00,20.13,20.17,20.1,20.13,16600.0,16.6851,16.7182,16.6602,16.6851,16600.0
2008-09-30 14:15:00,20.14,20.2,20.13,20.16,19400.0,16.6934,16.7431,16.6851,16.7099,19400.0
2008-09-30 14:20:00,20.15,20.22,20.14,20.21,14400.0,16.7016,16.7597,16.6934,16.7514,14400.0
2008-09-30 14:25:00,20.22,20.26,20.19,20.25,14700.0,16.7597,16.7928,16.7348,16.7845,14700.0
2008-09-30 14:30:00,20.24,20.34,20.23,20.28,22800.0,16.7762,16.8591,16.7679,16.8094,22800.0
2008-09-30 14:35:00,20.29,20.35,20.27,20.31,23600.0,16.8177,16.8674,16.8011,16.8343,23600.0
2008-09-30 14:40:00,20.31,20.32,20.2,20.2,12600.0,16.8343,16.8425,16.7431,16.7431,12600.0
2008-09-30 14:45:00,20.2,20.27,20.18,20.27,17600.0,16.7431,16.8011,16.7265,16.8011,17600.0
2008-09-30 14:50:00,20.28,20.31,20.23,20.24,12900.0,16.8094,16.8343,16.7679,16.7762,12900.0
2008-09-30 14:55:00,20.24,20.29,20.24,20.24,14700.0,16.7762,16.8177,16.7762,16.7762,14700.0
2008-09-30 15:00:00,20.24,20.3,20.23,20.3,17500.0,16.7762,16.826,16.7679,16.826,17500.0
2008-09-30 15:05:00,20.3,20.37,20.27,20.32,21800.0,16.826,16.884,16.8011,16.8425,21800.0
2008-09-30 15:10:00,20.32,20.32,20.2,20.2,55900.0,16.8425,16.8425,16.7431,16.7431,55900.0
2008-09-30 15:15:00,20.19,20.24,20.17,20.21,33200.0,16.7348,16.7762,16.7182,16.7514,33200.0
2008-09-30 15:20:00,20.21,20.3,20.17,20.28,38100.0,16.7514,16.826,16.7182,16.8094,38100.0
2008-09-30 15:25:00,20.31,20.34,20.29,20.34,25200.0,16.8343,16.8591,16.8177,16.8591,25200.0
2008-09-30 15:30:00,20.34,20.34,20.29,20.32,19900.0,16.8591,16.8591,16.8177,16.8425,19900.0
2008-09-30 15:35:00,20.31,20.34,20.26,20.29,34100.0,16.8343,16.8591,16.7928,16.8177,34100.0
2008-09-30 15:40:00,20.3,20.38,20.28,20.38,44400.0,16.826,16.8923,16.8094,16.8923,44400.0
2008-09-30 15:45:00,20.39,20.55,20.37,20.54,52600.0,16.9006,17.0332,16.884,17.0249,52600.0
2008-09-30 15:50:00,20.54,20.55,20.35,20.39,47700.0,17.0249,17.0332,16.8674,16.9006,47700.0
2008-09-30 15:55:00,20.39,20.7,20.35,20.64,138600.0,16.9006,17.1575,16.8674,17.1078,138600.0
2008-10-01 09:30:00,20.56,20.56,20.29,20.43,27300.0,17.0415,17.0415,16.8177,16.9337,27300.0
2008-10-01 09:35:00,20.4,20.47,20.3,20.35,17900.0,16.9089,16.9669,16.826,16.8674,17900.0
2008-10-01 09:40:00,20.37,20.44,20.36,20.44,18900.0,16.884,16.942,16.8757,16.942,18900.0
2008-10-01 09:45:00,20.43,20.5,20.35,20.44,47900.0,16.9337,16.9917,16.8674,16.942,47900.0
2008-10-01 09:50:00,20.42,20.47,20.38,20.46,32800.0,16.9254,16.9669,16.8923,16.9586,32800.0
2008-10-01 09:55:00,20.45,20.61,20.45,20.61,25800.0,16.9503,17.0829,16.9503,17.0829,25800.0
2008-10-01 10:00:00,20.59,20.59,20.41,20.42,63800.0,17.0663,17.0663,16.9171,16.9254,63800.0
2008-10-01 10:05:00,20.44,20.51,20.4,20.51,55800.0,16.942,17.0,16.9089,17.0,55800.0
2008-10-01 10:10:00,20.5,20.54,20.4,20.54,43700.0,16.9917,17.0249,16.9089,17.0249,43700.0
2008-10-01 10:15:00,20.55,20.6,20.46,20.6,11900.0,17.0332,17.0746,16.9586,17.0746,11900.0
2008-10-01 10:20:00,20.62,20.65,20.5,20.6,34400.0,17.0912,17.1161,16.9917,17.0746,34400.0
2008-10-01 10:25:00,20.61,20.61,20.52,20.54,15800.0,17.0829,17.0829,17.0083,17.0249,15800.0
2008-10-01 10:30:00,20.55,20.58,20.48,20.5,22300.0,17.0332,17.0581,16.9752,16.9917,22300.0
2008-10-01 10:35:00,20.5,20.59,20.5,20.53,26100.0,16.9917,17.0663,16.9917,17.0166,26100.0
2008-10-01 10:40:00,20.52,20.67,20.51,20.65,43300.0,17.0083,17.1326,17.0,17.1161,43300.0
2008-10-01 10:45:00,20.64,20.69,20.62,20.62,10500.0,17.1078,17.1492,17.0912,17.0912,10500.0
2008-10-01 10:50:00,20.59,20.63,20.56,20.59,12900.0,17.0663,17.0995,17.0415,17.0663,12900.0
2008-10-01 10:55:00,20.58,20.66,20.57,20.61,20100.0,17.0581,17.1244,17.0498,17.0829,20100.0
2008-10-01 11:00:00,20.59,20.67,20.54,20.54,18500.0,17.0663,17.1326,17.0249,17.0249,18500.0
2008-10-01 11:05:00,20.53,20.58,20.46,20.48,15900.0,17.0166,17.0581,16.9586,16.9752,15900.0
2008-10-01 11:10:00,20.47,20.54,20.47,20.51,7800.0,16.9669,17.0249,16.9669,17.0,7800.0
2008-10-01 11:15:00,20.51,20.54,20.48,20.53,8000.0,17.0,17.0249,16.9752,17.0166,8000.0
2008-10-01 11:20:00,20.53,20.65,20.5,20.64,23500.0,17.0166,17.1161,16.9917,17.1078,23500.0
2008-10-01 11:25:00,20.65,20.72,20.63,20.67,25100.0,17.1161,17.1741,17.0995,17.1326,25100.0
2008-10-01 11:30:00,20.69,20.73,20.68,20.69,11900.0,17.1492,17.1824,17.1409,17.1492,11900.0
2008-10-01 11:35:00,20.7,20.84,20.69,20.79,32100.0,17.1575,17.2736,17.1492,17.2321,32100.0
2008-10-01 11:40:00,20.8,20.87,20.79,20.85,11300.0,17.2404,17.2984,17.2321,17.2818,11300.0
2008-10-01 11:45:00,20.87,20.89,20.83,20.85,19200.0,17.2984,17.315,17.2653,17.2818,19200.0
2008-10-01 11:50:00,20.88,20.97,20.85,20.88,52300.0,17.3067,17.3813,17.2818,17.3067,52300.0
2008-10-01 11:55:00,20.88,20.93,20.85,20.87,23700.0,17.3067,17.3482,17.2818,17.2984,23700.0
2008-10-01 12:00:00,20.86,20.92,20.82,20.84,17900.0,17.2901,17.3399,17.257,17.2736,17900.0
2008-10-01 12:05:00,20.84,20.97,20.84,20.93,27100.0,17.2736,17.3813,17.2736,17.3482,27100.0
2008-10-01 12:10:00,20.95,21.04,20.88,20.94,47900.0,17.3647,17.4393,17.3067,17.3564,47900.0
2008-10-01 12:15:00,20.95,21.12,20.95,21.08,30200.0,17.3647,17.5056,17.3647,17.4725,30200.0
2008-10-01 12:20:00,21.08,21.08,20.96,21.03,16700.0,17.4725,17.4725,17.373,17.431,16700.0
2008-10-01 12:25:00,21.03,21.04,20.92,20.93,10600.0,17.431,17.4393,17.3399,17.3482,10600.0
2008-10-01 12:30:00,20.93,21.21,20.93,21.12,20400.0,17.3482,17.5802,17.3482,17.5056,20400.0
2008-10-01 12:35:00,21.13,21.14,21.01,21.01,7200.0,17.5139,17.5222,17.4145,17.4145,7200.0
2008-10-01 12:40:00,21.01,21.06,20.95,20.96,31200.0,17.4145,17.4559,17.3647,17.373,31200.0
2008-10-01 12:45:00,20.95,21.07,20.95,21.03,11200.0,17.3647,17.4642,17.3647,17.431,11200.0
2008-10-01 12:50:00,21.02,21.12,21.02,21.06,43200.0,17.4228,17.5056,17.4228,17.4559,43200.0
2008-10-01 12:55:00,21.05,21.07,21.01,21.03,12900.0,17.4476,17.4642,17.4145,17.431,12900.0
2008-10-01 13:00:00,21.03,21.04,20.91,20.95,19000.0,17.431,17.4393,17.3316,17.3647,19000.0
2008-10-01 13:05:00,20.94,20.96,20.83,20.85,29300.0,17.3564,17.373,17.2653,17.2818,29300.0
2008-10-01 13:10:00,20.85,20.93,20.83,20.85,14700.0,17.2818,17.3482,17.2653,17.2818,14700.0
2008-10-01 13:15:00,20.82,20.94,20.82,20.86,15900.0,17.257,17.3564,17.257,17.2901,15900.0
2008-10-01 13:20:00,20.84,20.89,20.81,20.85,29100.0,17.2736,17.315,17.2487,17.2818,29100.0
2008-10-01 13:25:00,20.88,20.96,20.85,20.92,24700.0,17.3067,17.373,17.2818,17.3399,24700.0
2008-10-01 13:30:00,20.93,20.93,20.81,20.84,42500.0,17.3482,17.3482,17.2487,17.2736,42500.0
2008-10-01 13:35:00,20.84,20.96,20.84,20.86,31400.0,17.2736,17.373,17.2736,17.2901,31400.0
2008-10-01 13:40:00,20.84,21.02,20.78,20.95,34500.0,17.2736,17.4228,17.2238,17.3647,34500.0
2008-10-01 13:45:00,21.04,21.05,20.92,20.97,51800.0,17.4393,17.4476,17.3399,17.3813,51800.0
2008-10-01 13:50:00,20.96,21.08,20.91,20.98,22500.0,17.373,17.4725,17.3316,17.3896,22500.0
2008-10-01 13:55:00,20.96,20.98,20.86,20.96,17600.0,17.373,17.3896,17.2901,17.373,17600.0
2008-10-01 14:00:00,20.94,20.97,20.82,20.94,23900.0,17.3564,17.3813,17.257,17.3564,23900.0
2008-10-01 14:05:00,20.95,21.05,20.92,21.05,26300.0,17.3647,17.4476,17.3399,17.4476,26300.0
2008-10-01 14:10:00,21.02,21.05,20.92,21.0,18800.0,17.4228,17.4476,17.3399,17.4062,18800.0
2008-10-01 14:15:00,21.01,21.11,21.01,21.05,11300.0,17.4145,17.4974,17.4145,17.4476,11300.0
2008-10-01 14:20:00,21.08,21.11,21.02,21.05,27100.0,17.4725,17.4974,17.4228,17.4476,27100.0
2008-10-01 14:25:00,21.05,21.11,21.02,21.03,39900.0,17.4476,17.4974,17.4228,17.431,39900.0
2008-10-01 14:30:00,21.03,21.04,20.96,21.0,23000.0,17.431,17.4393,17.373,17.4062,23000.0
2008-10-01 14:35:00,21.0,21.04,20.95,21.04,21700.0,17.4062,17.4393,17.3647,17.4393,21700.0
2008-10-01 14:40:00,21.04,21.05,21.0,21.03,26800.0,17.4393,17.4476,17.4062,17.431,26800.0
2008-10-01 14:45:00,21.01,21.05,20.97,21.04,27500.0,17.4145,17.4476,17.3813,17.4393,27500.0
2008-10-01 14:50:00,21.03,21.11,21.03,21.08,44100.0,17.431,17.4974,17.431,17.4725,44100.0
2008-10-01 14:55:00,21.09,21.1,20.97,21.01,35000.0,17.4808,17.4891,17.3813,17.4145,35000.0
2008-10-01 15:00:00,21.01,21.07,21.0,21.04,36600.0,17.4145,17.4642,17.4062,17.4393,36600.0
2008-10-01 15:05:00,21.03,21.11,21.01,21.05,41500.0,17.431,17.4974,17.4145,17.4476,41500.0
2008-10-01 15:10:00,21.04,21.15,21.0,21.09,47600.0,17.4393,17.5305,17.4062,17.4808,47600.0
2008-10-01 15:15:00,21.1,21.12,21.01,21.09,35400.0,17.4891,17.5056,17.4145,17.4808,35400.0
2008-10-01 15:20:00,21.07,21.08,21.0,21.04,40600.0,17.4642,17.4725,17.4062,17.4393,40600.0
2008-10-01 15:25:00,21.04,21.08,21.02,21.06,34300.0,17.4393,17.4725,17.4228,17.4559,34300.0
2008-10-01 15:30:00,21.06,21.16,21.02,21.16,69300.0,17.4559,17.5388,17.4228,17.5388,69300.0
2008-10-01 15:35:00,21.15,21.25,21.14,21.22,79600.0,17.5305,17.6134,17.5222,17.5885,79600.0
2008-10-01 15:40:00,21.22,21.34,21.19,21.3,76800.0,17.5885,17.688,17.5637,17.6548,76800.0
2008-10-01 15:45:00,21.3,21.34,21.2,21.21,117400.0,17.6548,17.688,17.5719,17.5802,117400.0
2008-10-01 15:50:00,21.19,21.22,21.07,21.14,83000.0,17.5637,17.5885,17.4642,17.5222,83000.0
2008-10-01 15:55:00,21.13,21.29,21.09,21.22,118900.0,17.5139,17.6465,17.4808,17.5885,118900.0
2008-10-02 09:30:00,20.61,20.91,20.52,20.88,58100.0,17.0829,17.3316,17.0083,17.3067,58100.0
2008-10-02 09:35:00,20.86,21.03,20.8,21.03,31000.0,17.2901,17.431,17.2404,17.431,31000.0
2008-10-02 09:40:00,21.06,21.09,20.97,21.06,35500.0,17.4559,17.4808,17.3813,17.4559,35500.0
2008-10-02 09:45:00,21.05,21.05,20.94,20.95,29300.0,17.4476,17.4476,17.3564,17.3647,29300.0
2008-10-02 09:50:00,20.96,21.0,20.88,20.92,34200.0,17.373,17.4062,17.3067,17.3399,34200.0
2008-10-02 09:55:00,20.92,21.0,20.81,20.81,31300.0,17.3399,17.4062,17.2487,17.2487,31300.0
2008-10-02 10:00:00,20.79,20.85,20.77,20.81,41800.0,17.2321,17.2818,17.2155,17.2487,41800.0
2008-10-02 10:05:00,20.82,20.9,20.81,20.83,47700.0,17.257,17.3233,17.2487,17.2653,47700.0
2008-10-02 10:10:00,20.83,20.83,20.79,20.8,34800.0,17.2653,17.2653,17.2321,17.2404,34800.0
2008-10-02 10:15:00,20.8,20.84,20.78,20.81,47600.0,17.2404,17.2736,17.2238,17.2487,47600.0
2008-10-02 10:20:00,20.81,20.81,20.57,20.61,52100.0,17.2487,17.2487,17.0498,17.0829,52100.0
2008-10-02 10:25:00,20.6,20.67,20.4,20.42,49700.0,17.0746,17.1326,16.9089,16.9254,49700.0
2008-10-02 10:30:00,20.42,20.5,20.4,20.44,87300.0,16.9254,16.9917,16.9089,16.942,87300.0
2008-10-02 10:35:00,20.44,20.48,20.33,20.33,62300.0,16.942,16.9752,16.8508,16.8508,62300.0
2008-10-02 10:40:00,20.32,20.33,20.2,20.24,44400.0,16.8425,16.8508,16.7431,16.7762,44400.0
2008-10-02 10:45:00,20.24,20.29,20.2,20.27,42100.0,16.7762,16.8177,16.7431,16.8011,42100.0
2008-10-02 10:50:00,20.24,20.32,20.24,20.3,54500.0,16.7762,16.8425,16.7762,16.826,54500.0
2008-10-02 10:55:00,20.31,20.38,20.25,20.33,18800.0,16.8343,16.8923,16.7845,16.8508,18800.0
2008-10-02 11:00:00,20.33,20.33,20.28,20.29,18900.0,16.8508,16.8508,16.8094,16.8177,18900.0
2008-10-02 11:05:00,20.29,20.29,20.16,20.19,67700.0,16.8177,16.8177,16.7099,16.7348,67700.0
2008-10-02 11:10:00,20.17,20.27,20.17,20.19,42400.0,16.7182,16.8011,16.7182,16.7348,42400.0
2008-10-02 11:15:00,20.16,20.18,20.07,20.08,29300.0,16.7099,16.7265,16.6353,16.6436,29300.0
2008-10-02 11:20:00,20.07,20.08,20.0,20.02,36600.0,16.6353,16.6436,16.5773,16.5939,36600.0
2008-10-02 11:25:00,20.02,20.04,20.02,20.02,17800.0,16.5939,16.6105,16.5939,16.5939,17800.0
2008-10-02 11:30:00,20.03,20.13,20.02,20.06,30700.0,16.6022,16.6851,16.5939,16.627,30700.0
2008-10-02 11:35:00,20.06,20.1,20.04,20.09,12400.0,16.627,16.6602,16.6105,16.6519,12400.0
2008-10-02 11:40:00,20.1,20.12,20.02,20.1,20100.0,16.6602,16.6768,16.5939,16.6602,20100.0
2008-10-02 11:45:00,20.1,20.23,20.1,20.19,21400.0,16.6602,16.7679,16.6602,16.7348,21400.0
2008-10-02 11:50:00,20.19,20.22,20.11,20.11,13200.0,16.7348,16.7597,16.6685,16.6685,13200.0
2008-10-02 11:55:00,20.12,20.22,20.1,20.21,15600.0,16.6768,16.7597,16.6602,16.7514,15600.0
2008-10-02 12:00:00,20.2,20.35,20.2,20.33,12700.0,16.7431,16.8674,16.7431,16.8508,12700.0
2008-10-02 12:05:00,20.33,20.37,20.32,20.37,20200.0,16.8508,16.884,16.8425,16.884,20200.0
2008-10-02 12:10:00,20.38,20.38,20.2,20.2,29400.0,16.8923,16.8923,16.7431,16.7431,29400.0
2008-10-02 12:15:00,20.22,20.25,20.18,20.21,63300.0,16.7597,16.7845,16.7265,16.7514,63300.0
2008-10-02 12:20:00,20.21,20.22,20.21,20.22,11600.0,16.7514,16.7597,16.7514,16.7597,11600.0
2008-10-02 12:25:00,20.22,20.23,20.2,20.22,20600.0,16.7597,16.7679,16.7431,16.7597,20600.0
2008-10-02 12:30:00,20.22,20.22,20.18,20.21,12900.0,16.7597,16.7597,16.7265,16.7514,12900.0
2008-10-02 12:35:00,20.2,20.21,20.08,20.08,18300.0,16.7431,16.7514,16.6436,16.6436,18300.0
2008-10-02 12:40:00,20.09,20.11,20.05,20.06,15500.0,16.6519,16.6685,16.6188,16.627,15500.0
2008-10-02 12:45:00,20.06,20.12,20.03,20.12,38800.0,16.627,16.6768,16.6022,16.6768,38800.0
2008-10-02 12:50:00,20.13,20.15,20.1,20.15,11100.0,16.6851,16.7016,16.6602,16.7016,11100.0
2008-10-02 12:55:00,20.14,20.15,20.11,20.13,9000.0,16.6934,16.7016,16.6685,16.6851,9000.0
2008-10-02 13:00:00,20.13,20.13,20.08,20.1,17700.0,16.6851,16.6851,16.6436,16.6602,17700.0
2008-10-02 13:05:00,20.09,20.09,20.01,20.01,14400.0,16.6519,16.6519,16.5856,16.5856,14400.0
2008-10-02 13:10:00,20.01,20.04,19.97,20.02,20700.0,16.5856,16.6105,16.5524,16.5939,20700.0
2008-10-02 13:15:00,20.04,20.12,20.04,20.1,31000.0,16.6105,16.6768,16.6105,16.6602,31000.0
2008-10-02 13:20:00,20.08,20.13,20.08,20.1,15700.0,16.6436,16.6851,16.6436,16.6602,15700.0
2008-10-02 13:25:00,20.11,20.12,20.09,20.11,12700.0,16.6685,16.6768,16.6519,16.6685,12700.0
2008-10-02 13:30:00,20.12,20.2,20.12,20.2,16800.0,16.6768,16.7431,16.6768,16.7431,16800.0
2008-10-02 13:35:00,20.18,20.18,20.1,20.1,20400.0,16.7265,16.7265,16.6602,16.6602,20400.0
2008-10-02 13:40:00,20.1,20.22,20.08,20.22,23000.0,16.6602,16.7597,16.6436,16.7597,23000.0
2008-10-02 13:45:00,20.22,20.23,20.18,20.21,30600.0,16.7597,16.7679,16.7265,16.7514,30600.0
2008-10-02 13:50:00,20.19,20.21,20.06,20.12,37500.0,16.7348,16.7514,16.627,16.6768,37500.0
2008-10-02 13:55:00,20.11,20.17,20.07,20.17,19500.0,16.6685,16.7182,16.6353,16.7182,19500.0
2008-10-02 14:00:00,20.2,20.23,20.18,20.21,33700.0,16.7431,16.7679,16.7265,16.7514,33700.0
2008-10-02 14:05:00,20.21,20.28,20.19,20.26,55100.0,16.7514,16.8094,16.7348,16.7928,55100.0
2008-10-02 14:10:00,20.27,20.37,20.25,20.35,75800.0,16.8011,16.884,16.7845,16.8674,75800.0
2008-10-02 14:15:00,20.35,20.41,20.31,20.32,69200.0,16.8674,16.9171,16.8343,16.8425,69200.0
2008-10-02 14:20:00,20.32,20.35,20.23,20.23,35400.0,16.8425,16.8674,16.7679,16.7679,35400.0
2008-10-02 14:25:00,20.23,20.29,20.21,20.24,30900.0,16.7679,16.8177,16.7514,16.7762,30900.0
2008-10-02 14:30:00,20.26,20.32,20.22,20.27,79600.0,16.7928,16.8425,16.7597,16.8011,79600.0
2008-10-02 14:35:00,20.28,20.28,20.2,20.25,53300.0,16.8094,16.8094,16.7431,16.7845,53300.0
2008-10-02 14:40:00,20.25,20.32,20.18,20.22,31500.0,16.7845,16.8425,16.7265,16.7597,31500.0
2008-10-02 14:45:00,20.21,20.42,20.21,20.4,73100.0,16.7514,16.9254,16.7514,16.9089,73100.0
2008-10-02 14:50:00,20.4,20.43,20.31,20.31,49700.0,16.9089,16.9337,16.8343,16.8343,49700.0
2008-10-02 14:55:00,20.32,20.36,20.31,20.34,46700.0,16.8425,16.8757,16.8343,16.8591,46700.0
2008-10-02 15:00:00,20.35,20.35,20.24,20.27,25200.0,16.8674,16.8674,16.7762,16.8011,25200.0
2008-10-02 15:05:00,20.27,20.3,20.21,20.22,25800.0,16.8011,16.826,16.7514,16.7597,25800.0
2008-10-02 15:10:00,20.22,20.29,20.22,20.23,22400.0,16.7597,16.8177,16.7597,16.7679,22400.0
2008-10-02 15:15:00,20.23,20.26,20.19,20.22,56400.0,16.7679,16.7928,16.7348,16.7597,56400.0
2008-10-02 15:20:00,20.23,20.27,20.18,20.24,47500.0,16.7679,16.8011,16.7265,16.7762,47500.0
2008-10-02 15:25:00,20.24,20.27,20.19,20.25,50900.0,16.7762,16.8011,16.7348,16.7845,50900.0
2008-10-02 15:30:00,20.25,20.34,20.21,20.29,43000.0,16.7845,16.8591,16.7514,16.8177,43000.0
2008-10-02 15:35:00,20.29,20.3,20.17,20.18,52500.0,16.8177,16.826,16.7182,16.7265,52500.0
2008-10-02 15:40:00,20.16,20.17,20.04,20.06,92600.0,16.7099,16.7182,16.6105,16.627,92600.0
2008-10-02 15:45:00,20.07,20.09,20.0,20.06,83300.0,16.6353,16.6519,16.5773,16.627,83300.0
2008-10-02 15:50:00,20.06,20.19,20.06,20.15,84100.0,16.627,16.7348,16.627,16.7016,84100.0
2008-10-02 15:55:00,20.13,20.4,20.04,20.12,265700.0,16.6851,16.9089,16.6105,16.6768,265700.0
2008-10-03 09:30:00,20.11,20.23,20.11,20.2,12500.0,16.6685,16.7679,16.6685,16.7431,12500.0
2008-10-03 09:35:00,20.23,20.45,20.23,20.4,86300.0,16.7679,16.9503,16.7679,16.9089,86300.0
2008-10-03 09:40:00,20.42,20.6,20.34,20.35,49600.0,16.9254,17.0746,16.8591,16.8674,49600.0
2008-10-03 09:45:00,20.35,20.35,20.14,20.14,46300.0,16.8674,16.8674,16.6934,16.6934,46300.0
2008-10-03 09:50:00,20.14,20.2,20.11,20.13,39600.0,16.6934,16.7431,16.6685,16.6851,39600.0
2008-10-03 09:55:00,20.13,20.21,20.1,20.1,50400.0,16.6851,16.7514,16.6602,16.6602,50400.0
2008-10-03 10:00:00,20.12,20.22,20.07,20.18,53000.0,16.6768,16.7597,16.6353,16.7265,53000.0
2008-10-03 10:05:00,20.17,20.23,20.16,20.2,27300.0,16.7182,16.7679,16.7099,16.7431,27300.0
2008-10-03 10:10:00,20.2,20.26,20.16,20.25,37500.0,16.7431,16.7928,16.7099,16.7845,37500.0
2008-10-03 10:15:00,20.26,20.29,20.2,20.2,27500.0,16.7928,16.8177,16.7431,16.7431,27500.0
2008-10-03 10:20:00,20.19,20.24,20.13,20.14,24000.0,16.7348,16.7762,16.6851,16.6934,24000.0
2008-10-03 10:25:00,20.14,20.14,20.08,20.1,20800.0,16.6934,16.6934,16.6436,16.6602,20800.0
2008-10-03 10:30:00,20.11,20.18,20.08,20.17,21000.0,16.6685,16.7265,16.6436,16.7182,21000.0
2008-10-03 10:35:00,20.16,20.19,20.1,20.1,20000.0,16.7099,16.7348,16.6602,16.6602,20000.0
2008-10-03 10:40:00,20.1,20.15,20.1,20.11,37400.0,16.6602,16.7016,16.6602,16.6685,37400.0
2008-10-03 10:45:00,20.12,20.18,20.1,20.18,32300.0,16.6768,16.7265,16.6602,16.7265,32300.0
2008-10-03 10:50:00,20.19,20.34,20.18,20.31,26300.0,16.7348,16.8591,16.7265,16.8343,26300.0
2008-10-03 10:55:00,20.32,20.38,20.28,20.38,18600.0,16.8425,16.8923,16.8094,16.8923,18600.0
2008-10-03 11:00:00,20.37,20.49,20.36,20.46,27100.0,16.884,16.9835,16.8757,16.9586,27100.0
2008-10-03 11:05:00,20.44,20.44,20.35,20.43,19700.0,16.942,16.942,16.8674,16.9337,19700.0
2008-10-03 11:10:00,20.43,20.53,20.42,20.47,17100.0,16.9337,17.0166,16.9254,16.9669,17100.0
2008-10-03 11:15:00,20.48,20.53,20.43,20.5,23400.0,16.9752,17.0166,16.9337,16.9917,23400.0
2008-10-03 11:20:00,20.5,20.54,20.47,20.54,15800.0,16.9917,17.0249,16.9669,17.0249,15800.0
2008-10-03 11:25:00,20.54,20.55,20.46,20.49,18900.0,17.0249,17.0332,16.9586,16.9835,18900.0
2008-10-03 11:30:00,20.5,20.52,20.4,20.47,24900.0,16.9917,17.0083,16.9089,16.9669,24900.0
2008-10-03 11:35:00,20.47,20.51,20.41,20.44,22200.0,16.9669,17.0,16.9171,16.942,22200.0
2008-10-03 11:40:00,20.45,20.45,20.38,20.39,20400.0,16.9503,16.9503,16.8923,16.9006,20400.0
2008-10-03 11:45:00,20.4,20.42,20.31,20.35,16800.0,16.9089,16.9254,16.8343,16.8674,16800.0
2008-10-03 11:50:00,20.36,20.37,20.23,20.23,29900.0,16.8757,16.884,16.7679,16.7679,29900.0
2008-10-03 11:55:00,20.26,20.36,20.26,20.36,10100.0,16.7928,16.8757,16.7928,16.8757,10100.0
2008-10-03 12:00:00,20.35,20.35,20.25,20.26,22400.0,16.8674,16.8674,16.7845,16.7928,22400.0
2008-10-03 12:05:00,20.25,20.28,20.25,20.27,12500.0,16.7845,16.8094,16.7845,16.8011,12500.0
2008-10-03 12:10:00,20.28,20.29,20.22,20.26,24100.0,16.8094,16.8177,16.7597,16.7928,24100.0
2008-10-03 12:15:00,20.25,20.26,20.17,20.23,52000.0,16.7845,16.7928,16.7182,16.7679,52000.0
2008-10-03 12:20:00,20.23,20.23,20.18,20.2,24800.0,16.7679,16.7679,16.7265,16.7431,24800.0
2008-10-03 12:25:00,20.2,20.25,20.2,20.23,16300.0,16.7431,16.7845,16.7431,16.7679,16300.0
2008-10-03 12:30:00,20.24,20.24,20.19,20.2,23000.0,16.7762,16.7762,16.7348,16.7431,23000.0
2008-10-03 12:35:00,20.2,20.28,20.19,20.27,16100.0,16.7431,16.8094,16.7348,16.8011,16100.0
2008-10-03 12:40:00,20.28,20.4,20.28,20.36,22400.0,16.8094,16.9089,16.8094,16.8757,22400.0
2008-10-03 12:45:00,20.35,20.36,20.28,20.36,28400.0,16.8674,16.8757,16.8094,16.8757,28400.0
2008-10-03 12:50:00,20.35,20.44,20.33,20.43,20300.0,16.8674,16.942,16.8508,16.9337,20300.0
2008-10-03 12:55:00,20.43,20.46,20.31,20.34,27300.0,16.9337,16.9586,16.8343,16.8591,27300.0
2008-10-03 13:00:00,20.34,20.4,20.25,20.39,29300.0,16.8591,16.9089,16.7845,16.9006,29300.0
2008-10-03 13:05:00,20.4,20.65,20.38,20.52,83800.0,16.9089,17.1161,16.8923,17.0083,83800.0
2008-10-03 13:10:00,20.47,20.5,20.33,20.44,28800.0,16.9669,16.9917,16.8508,16.942,28800.0
2008-10-03 13:15:00,20.46,20.46,20.29,20.33,38100.0,16.9586,16.9586,16.8177,16.8508,38100.0
2008-10-03 13:20:00,20.33,20.38,20.19,20.19,63900.0,16.8508,16.8923,16.7348,16.7348,63900.0
2008-10-03 13:25:00,20.2,20.37,20.08,20.22,130000.0,16.7431,16.884,16.6436,16.7597,130000.0
2008-10-03 13:30:00,20.21,20.21,20.11,20.15,67300.0,16.7514,16.7514,16.6685,16.7016,67300.0
2008-10-03 13:35:00,20.15,20.29,20.1,20.19,33800.0,16.7016,16.8177,16.6602,16.7348,33800.0
2008-10-03 13:40:00,20.19,20.24,20.14,20.15,106200.0,16.7348,16.7762,16.6934,16.7016,106200.0
2008-10-03 13:45:00,20.15,20.16,19.96,20.05,175800.0,16.7016,16.7099,16.5442,16.6188,175800.0
2008-10-03 13:50:00,20.05,20.12,19.98,19.98,89100.0,16.6188,16.6768,16.5607,16.5607,89100.0
2008-10-03 13:55:00,19.98,20.01,19.82,19.82,68500.0,16.5607,16.5856,16.4281,16.4281,68500.0
2008-10-03 14:00:00,19.83,19.92,19.79,19.87,57500.0,16.4364,16.511,16.4032,16.4696,57500.0
2008-10-03 14:05:00,19.85,19.94,19.84,19.89,39900.0,16.453,16.5276,16.4447,16.4861,39900.0
2008-10-03 14:10:00,19.9,19.91,19.82,19.88,30600.0,16.4944,16.5027,16.4281,16.4778,30600.0
2008-10-03 14:15:00,19.87,19.92,19.8,19.81,40500.0,16.4696,16.511,16.4115,16.4198,40500.0
2008-10-03 14:20:00,19.82,19.84,19.75,19.81,27800.0,16.4281,16.4447,16.3701,16.4198,27800.0
2008-10-03 14:25:00,19.81,19.81,19.57,19.6,19200.0,16.4198,16.4198,16.2209,16.2458,19200.0
2008-10-03 14:30:00,19.61,19.64,19.42,19.54,40200.0,16.2541,16.2789,16.0966,16.196,40200.0
2008-10-03 14:35:00,19.52,19.75,19.52,19.71,27100.0,16.1795,16.3701,16.1795,16.3369,27100.0
2008-10-03 14:40:00,19.7,19.7,19.58,19.64,28000.0,16.3286,16.3286,16.2292,16.2789,28000.0
2008-10-03 14:45:00,19.64,19.66,19.59,19.65,48500.0,16.2789,16.2955,16.2375,16.2872,48500.0
2008-10-03 14:50:00,19.67,19.78,19.64,19.77,43500.0,16.3038,16.395,16.2789,16.3867,43500.0
2008-10-03 14:55:00,19.77,19.91,19.72,19.91,31500.0,16.3867,16.5027,16.3452,16.5027,31500.0
2008-10-03 15:00:00,19.9,20.0,19.82,19.85,44600.0,16.4944,16.5773,16.4281,16.453,44600.0
2008-10-03 15:05:00,19.85,19.85,19.75,19.75,34000.0,16.453,16.453,16.3701,16.3701,34000.0
2008-10-03 15:10:00,19.75,19.75,19.66,19.68,20700.0,16.3701,16.3701,16.2955,16.3121,20700.0
2008-10-03 15:15:00,19.67,19.7,19.62,19.64,48600.0,16.3038,16.3286,16.2623,16.2789,48600.0
2008-10-03 15:20:00,19.65,19.69,19.63,19.66,74300.0,16.2872,16.3204,16.2706,16.2955,74300.0
2008-10-03 15:25:00,19.67,19.67,19.56,19.6,47500.0,16.3038,16.3038,16.2126,16.2458,47500.0
2008-10-03 15:30:00,19.61,19.7,19.6,19.62,93100.0,16.2541,16.3286,16.2458,16.2623,93100.0
2008-10-03 15:35:00,19.62,19.64,19.51,19.54,61500.0,16.2623,16.2789,16.1712,16.196,61500.0
2008-10-03 15:40:00,19.54,19.55,19.44,19.45,91100.0,16.196,16.2043,16.1131,16.1214,91100.0
2008-10-03 15:45:00,19.44,19.45,19.13,19.21,172500.0,16.1131,16.1214,15.8562,15.9225,172500.0
2008-10-03 15:50:00,19.21,19.27,19.14,19.21,210700.0,15.9225,15.9722,15.8645,15.9225,210700.0
2008-10-03 15:55:00,19.2,19.25,19.17,19.21,186800.0,15.9142,15.9557,15.8894,15.9225,186800.0
2008-10-06 09:30:00,18.36,18.4,18.01,18.31,80200.0,15.218,15.2511,14.9279,15.1765,80200.0
2008-10-06 09:35:00,18.32,18.45,18.31,18.39,59200.0,15.1848,15.2926,15.1765,15.2428,59200.0
2008-10-06 09:40:00,18.35,18.39,18.26,18.26,29700.0,15.2097,15.2428,15.1351,15.1351,29700.0
2008-10-06 09:45:00,18.26,18.27,18.16,18.22,36400.0,15.1351,15.1434,15.0522,15.1019,36400.0
2008-10-06 09:50:00,18.21,18.3,18.14,18.17,32300.0,15.0936,15.1682,15.0356,15.0605,32300.0
2008-10-06 09:55:00,18.18,18.24,17.96,18.0,59900.0,15.0688,15.1185,14.8864,14.9196,59900.0
2008-10-06 10:00:00,18.0,18.16,17.94,17.94,33300.0,14.9196,15.0522,14.8698,14.8698,33300.0
2008-10-06 10:05:00,17.94,18.04,17.82,17.9,89200.0,14.8698,14.9527,14.7704,14.8367,89200.0
2008-10-06 10:10:00,17.9,18.01,17.85,17.85,30400.0,14.8367,14.9279,14.7952,14.7952,30400.0
2008-10-06 10:15:00,17.83,17.87,17.56,17.6,59900.0,14.7787,14.8118,14.5549,14.588,59900.0
2008-10-06 10:20:00,17.6,17.65,17.44,17.44,128200.0,14.588,14.6295,14.4554,14.4554,128200.0
2008-10-06 10:25:00,17.45,17.54,17.17,17.2,149100.0,14.4637,14.5383,14.2316,14.2565,149100.0
2008-10-06 10:30:00,17.2,17.28,17.11,17.17,68400.0,14.2565,14.3228,14.1819,14.2316,68400.0
2008-10-06 10:35:00,17.17,17.3,17.1,17.14,70100.0,14.2316,14.3394,14.1736,14.2068,70100.0
2008-10-06 10:40:00,17.14,17.24,16.72,16.78,75600.0,14.2068,14.2896,13.8586,13.9084,75600.0
2008-10-06 10:45:00,16.82,17.04,16.77,16.93,110900.0,13.9415,14.1239,13.9001,14.0327,110900.0
2008-10-06 10:50:00,16.95,17.0,16.87,16.99,51400.0,14.0493,14.0907,13.983,14.0824,51400.0
2008-10-06 10:55:00,16.99,17.14,16.96,17.08,75200.0,14.0824,14.2068,14.0576,14.157,75200.0
2008-10-06 11:00:00,17.06,17.15,17.03,17.1,86400.0,14.1404,14.215,14.1156,14.1736,86400.0
2008-10-06 11:05:00,17.1,17.25,17.06,17.25,52200.0,14.1736,14.2979,14.1404,14.2979,52200.0
2008-10-06 11:10:00,17.25,17.31,17.18,17.18,67400.0,14.2979,14.3477,14.2399,14.2399,67400.0
2008-10-06 11:15:00,17.19,17.3,17.12,17.22,83800.0,14.2482,14.3394,14.1902,14.2731,83800.0
2008-10-06 11:20:00,17.22,17.4,17.21,17.27,72800.0,14.2731,14.4223,14.2648,14.3145,72800.0
2008-10-06 11:25:00,17.28,17.4,17.22,17.28,34800.0,14.3228,14.4223,14.2731,14.3228,34800.0
2008-10-06 11:30:00,17.29,17.31,17.19,17.3,54100.0,14.3311,14.3477,14.2482,14.3394,54100.0
2008-10-06 11:35:00,17.3,17.32,17.13,17.18,45200.0,14.3394,14.356,14.1985,14.2399,45200.0
2008-10-06 11:40:00,17.19,17.3,17.17,17.3,27500.0,14.2482,14.3394,14.2316,14.3394,27500.0
2008-10-06 11:45:00,17.29,17.45,17.29,17.3,33400.0,14.3311,14.4637,14.3311,14.3394,33400.0
2008-10-06 11:50:00,17.32,17.36,17.29,17.31,21700.0,14.356,14.3891,14.3311,14.3477,21700.0
2008-10-06 11:55:00,17.33,17.4,17.29,17.29,34200.0,14.3642,14.4223,14.3311,14.3311,34200.0
2008-10-06 12:00:00,17.29,17.38,17.29,17.32,16100.0,14.3311,14.4057,14.3311,14.356,16100.0
2008-10-06 12:05:00,17.31,17.37,17.29,17.3,33000.0,14.3477,14.3974,14.3311,14.3394,33000.0
2008-10-06 12:10:00,17.3,17.31,17.27,17.28,20100.0,14.3394,14.3477,14.3145,14.3228,20100.0
2008-10-06 12:15:00,17.28,17.29,17.12,17.2,29100.0,14.3228,14.3311,14.1902,14.2565,29100.0
2008-10-06 12:20:00,17.22,17.22,17.12,17.17,18900.0,14.2731,14.2731,14.1902,14.2316,18900.0
2008-10-06 12:25:00,17.17,17.19,17.13,17.15,20000.0,14.2316,14.2482,14.1985,14.215,20000.0
2008-10-06 12:30:00,17.15,17.19,17.13,17.13,16800.0,14.215,14.2482,14.1985,14.1985,16800.0
2008-10-06 12:35:00,17.13,17.14,17.06,17.07,27500.0,14.1985,14.2068,14.1404,14.1487,27500.0
2008-10-06 12:40:00,17.06,17.09,16.99,17.0,24600.0,14.1404,14.1653,14.0824,14.0907,24600.0
2008-10-06 12:45:00,17.0,17.02,16.91,16.95,18500.0,14.0907,14.1073,14.0161,14.0493,18500.0
2008-10-06 12:50:00,16.96,17.0,16.93,16.96,19500.0,14.0576,14.0907,14.0327,14.0576,19500.0
2008-10-06 12:55:00,16.95,16.98,16.92,16.93,20000.0,14.0493,14.0741,14.0244,14.0327,20000.0
2008-10-06 13:00:00,16.93,17.02,16.87,17.0,33200.0,14.0327,14.1073,13.983,14.0907,33200.0
2008-10-06 13:05:00,16.98,17.03,16.96,16.96,20400.0,14.0741,14.1156,14.0576,14.0576,20400.0
2008-10-06 13:10:00,16.97,17.0,16.94,16.98,20700.0,14.0658,14.0907,14.041,14.0741,20700.0
2008-10-06 13:15:00,16.98,17.03,16.95,16.98,21200.0,14.0741,14.1156,14.0493,14.0741,21200.0
2008-10-06 13:20:00,16.98,17.25,16.97,17.08,39900.0,14.0741,14.2979,14.0658,14.157,39900.0
2008-10-06 13:25:00,17.07,17.08,16.91,16.94,23900.0,14.1487,14.157,14.0161,14.041,23900.0
2008-10-06 13:30:00,16.94,16.95,16.87,16.89,19900.0,14.041,14.0493,13.983,13.9995,19900.0
2008-10-06 13:35:00,16.9,16.93,16.89,16.9,25300.0,14.0078,14.0327,13.9995,14.0078,25300.0
2008-10-06 13:40:00,16.9,16.95,16.89,16.9,23700.0,14.0078,14.0493,13.9995,14.0078,23700.0
2008-10-06 13:45:00,16.89,16.9,16.87,16.87,32900.0,13.9995,14.0078,13.983,13.983,32900.0
2008-10-06 13:50:00,16.87,16.88,16.77,16.84,29900.0,13.983,13.9912,13.9001,13.9581,29900.0
2008-10-06 13:55:00,16.84,16.88,16.78,16.78,21700.0,13.9581,13.9912,13.9084,13.9084,21700.0
2008-10-06 14:00:00,16.78,16.78,16.66,16.68,31300.0,13.9084,13.9084,13.8089,13.8255,31300.0
2008-10-06 14:05:00,16.67,16.72,16.59,16.63,38300.0,13.8172,13.8586,13.7509,13.784,38300.0
2008-10-06 14:10:00,16.65,16.75,16.64,16.72,57400.0,13.8006,13.8835,13.7923,13.8586,57400.0
2008-10-06 14:15:00,16.74,16.81,16.7,16.72,59400.0,13.8752,13.9332,13.8421,13.8586,59400.0
2008-10-06 14:20:00,16.72,16.74,16.67,16.67,46600.0,13.8586,13.8752,13.8172,13.8172,46600.0
2008-10-06 14:25:00,16.66,16.71,16.54,16.61,42200.0,13.8089,13.8503,13.7094,13.7675,42200.0
2008-10-06 14:30:00,16.61,16.63,16.38,16.5,64100.0,13.7675,13.784,13.5768,13.6763,64100.0
2008-10-06 14:35:00,16.51,16.58,16.4,16.4,75600.0,13.6846,13.7426,13.5934,13.5934,75600.0
2008-10-06 14:40:00,16.38,16.47,16.25,16.26,53900.0,13.5768,13.6514,13.4691,13.4774,53900.0
2008-10-06 14:45:00,16.26,16.37,16.25,16.3,106100.0,13.4774,13.5685,13.4691,13.5105,106100.0
2008-10-06 14:50:00,16.3,16.43,16.3,16.41,41500.0,13.5105,13.6183,13.5105,13.6017,41500.0
2008-10-06 14:55:00,16.4,16.5,16.3,16.37,41100.0,13.5934,13.6763,13.5105,13.5685,41100.0
2008-10-06 15:00:00,16.36,16.52,16.3,16.52,85600.0,13.5602,13.6929,13.5105,13.6929,85600.0
2008-10-06 15:05:00,16.5,16.68,16.5,16.66,64500.0,13.6763,13.8255,13.6763,13.8089,64500.0
2008-10-06 15:10:00,16.66,16.82,16.6,16.78,66800.0,13.8089,13.9415,13.7592,13.9084,66800.0
2008-10-06 15:15:00,16.77,17.06,16.7,16.92,105200.0,13.9001,14.1404,13.8421,14.0244,105200.0
2008-10-06 15:20:00,16.95,17.04,16.74,16.74,80700.0,14.0493,14.1239,13.8752,13.8752,80700.0
2008-10-06 15:25:00,16.73,17.17,16.72,17.12,123400.0,13.8669,14.2316,13.8586,14.1902,123400.0
2008-10-06 15:30:00,17.13,17.32,17.07,17.09,120300.0,14.1985,14.356,14.1487,14.1653,120300.0
2008-10-06 15:35:00,17.1,17.19,16.94,17.14,106100.0,14.1736,14.2482,14.041,14.2068,106100.0
2008-10-06 15:40:00,17.16,17.28,16.91,17.23,91300.0,14.2233,14.3228,14.0161,14.2814,91300.0
2008-10-06 15:45:00,17.23,17.32,17.19,17.29,143000.0,14.2814,14.356,14.2482,14.3311,143000.0
2008-10-06 15:50:00,17.3,17.53,17.25,17.47,134600.0,14.3394,14.53,14.2979,14.4803,134600.0
2008-10-06 15:55:00,17.46,17.51,17.41,17.46,151400.0,14.472,14.5134,14.4305,14.472,151400.0
2008-10-07 09:30:00,17.65,17.77,17.48,17.68,72000.0,14.6295,14.7289,14.4886,14.6543,72000.0
2008-10-07 09:35:00,17.66,17.97,17.54,17.95,131400.0,14.6378,14.8947,14.5383,14.8781,131400.0
2008-10-07 09:40:00,17.95,17.97,17.82,17.82,77200.0,14.8781,14.8947,14.7704,14.7704,77200.0
2008-10-07 09:45:00,17.82,17.89,17.7,17.89,61600.0,14.7704,14.8284,14.6709,14.8284,61600.0
2008-10-07 09:50:00,17.87,17.87,17.48,17.5,63900.0,14.8118,14.8118,14.4886,14.5051,63900.0
2008-10-07 09:55:00,17.49,17.49,17.3,17.36,49200.0,14.4969,14.4969,14.3394,14.3891,49200.0
2008-10-07 10:00:00,17.38,17.42,17.17,17.21,42000.0,14.4057,14.4388,14.2316,14.2648,42000.0
2008-10-07 10:05:00,17.22,17.35,17.12,17.25,27900.0,14.2731,14.3808,14.1902,14.2979,27900.0
2008-10-07 10:10:00,17.26,17.46,17.26,17.32,31000.0,14.3062,14.472,14.3062,14.356,31000.0
2008-10-07 10:15:00,17.32,17.48,17.28,17.44,45700.0,14.356,14.4886,14.3228,14.4554,45700.0
2008-10-07 10:20:00,17.44,17.49,17.31,17.33,45500.0,14.4554,14.4969,14.3477,14.3642,45500.0
2008-10-07 10:25:00,17.33,17.45,17.29,17.36,166900.0,14.3642,14.4637,14.3311,14.3891,166900.0
2008-10-07 10:30:00,17.37,17.38,17.26,17.26,44700.0,14.3974,14.4057,14.3062,14.3062,44700.0
2008-10-07 10:35:00,17.25,17.25,17.07,17.13,29000.0,14.2979,14.2979,14.1487,14.1985,29000.0
2008-10-07 10:40:00,17.13,17.15,16.9,16.94,61200.0,14.1985,14.215,14.0078,14.041,61200.0
2008-10-07 10:45:00,16.95,16.97,16.87,16.93,64100.0,14.0493,14.0658,13.983,14.0327,64100.0
2008-10-07 10:50:00,16.93,16.94,16.78,16.85,40600.0,14.0327,14.041,13.9084,13.9664,40600.0
2008-10-07 10:55:00,16.85,16.88,16.68,16.7,83500.0,13.9664,13.9912,13.8255,13.8421,83500.0
2008-10-07 11:00:00,16.71,16.73,16.62,16.64,44500.0,13.8503,13.8669,13.7757,13.7923,44500.0
2008-10-07 11:05:00,16.63,16.7,16.54,16.61,57900.0,13.784,13.8421,13.7094,13.7675,57900.0
2008-10-07 11:10:00,16.61,16.64,16.57,16.62,50600.0,13.7675,13.7923,13.7343,13.7757,50600.0
2008-10-07 11:15:00,16.61,16.65,16.55,16.62,45900.0,13.7675,13.8006,13.7177,13.7757,45900.0
2008-10-07 11:20:00,16.63,16.63,16.43,16.52,42700.0,13.784,13.784,13.6183,13.6929,42700.0
2008-10-07 11:25:00,16.54,16.6,16.51,16.57,65800.0,13.7094,13.7592,13.6846,13.7343,65800.0
2008-10-07 11:30:00,16.57,16.64,16.51,16.52,78900.0,13.7343,13.7923,13.6846,13.6929,78900.0
2008-10-07 11:35:00,16.51,16.56,16.51,16.52,55100.0,13.6846,13.726,13.6846,13.6929,55100.0
2008-10-07 11:40:00,16.52,16.61,16.5,16.59,66600.0,13.6929,13.7675,13.6763,13.7509,66600.0
2008-10-07 11:45:00,16.59,16.69,16.54,16.66,32800.0,13.7509,13.8338,13.7094,13.8089,32800.0
2008-10-07 11:50:00,16.64,16.68,16.6,16.66,36200.0,13.7923,13.8255,13.7592,13.8089,36200.0
2008-10-07 11:55:00,16.66,16.68,16.58,16.68,47400.0,13.8089,13.8255,13.7426,13.8255,47400.0
2008-10-07 12:00:00,16.69,16.7,16.59,16.66,45800.0,13.8338,13.8421,13.7509,13.8089,45800.0
2008-10-07 12:05:00,16.68,16.74,16.6,16.62,50000.0,13.8255,13.8752,13.7592,13.7757,50000.0
2008-10-07 12:10:00,16.61,16.65,16.6,16.63,44000.0,13.7675,13.8006,13.7592,13.784,44000.0
2008-10-07 12:15:00,16.62,16.65,16.62,16.63,41300.0,13.7757,13.8006,13.7757,13.784,41300.0
2008-10-07 12:20:00,16.65,16.65,16.55,16.55,84100.0,13.8006,13.8006,13.7177,13.7177,84100.0
2008-10-07 12:25:00,16.55,16.57,16.36,16.47,76700.0,13.7177,13.7343,13.5602,13.6514,76700.0
2008-10-07 12:30:00,16.47,16.48,16.38,16.38,31500.0,13.6514,13.6597,13.5768,13.5768,31500.0
2008-10-07 12:35:00,16.38,16.39,16.18,16.27,73800.0,13.5768,13.5851,13.411,13.4856,73800.0
2008-10-07 12:40:00,16.28,16.34,16.2,16.24,114600.0,13.4939,13.5437,13.4276,13.4608,114600.0
2008-10-07 12:45:00,16.23,16.25,16.02,16.04,109600.0,13.4525,13.4691,13.2784,13.295,109600.0
2008-10-07 12:50:00,16.03,16.09,16.01,16.09,64700.0,13.2867,13.3364,13.2701,13.3364,64700.0
2008-10-07 12:55:00,16.09,16.1,16.01,16.03,52700.0,13.3364,13.3447,13.2701,13.2867,52700.0
2008-10-07 13:00:00,16.02,16.21,16.02,16.21,60900.0,13.2784,13.4359,13.2784,13.4359,60900.0
2008-10-07 13:05:00,16.21,16.3,16.19,16.27,97000.0,13.4359,13.5105,13.4193,13.4856,97000.0
2008-10-07 13:10:00,16.28,16.32,16.25,16.29,40300.0,13.4939,13.5271,13.4691,13.5022,40300.0
2008-10-07 13:15:00,16.3,16.31,16.14,16.17,72900.0,13.5105,13.5188,13.3779,13.4028,72900.0
2008-10-07 13:20:00,16.17,16.19,16.05,16.06,262200.0,13.4028,13.4193,13.3033,13.3116,262200.0
2008-10-07 13:25:00,16.06,16.06,15.84,15.93,48600.0,13.3116,13.3116,13.1292,13.2038,48600.0
2008-10-07 13:30:00,15.95,16.05,15.94,16.0,38300.0,13.2204,13.3033,13.2121,13.2618,38300.0
2008-10-07 13:35:00,16.0,16.02,15.95,15.96,153700.0,13.2618,13.2784,13.2204,13.2287,153700.0
2008-10-07 13:40:00,15.96,16.0,15.8,15.8,61600.0,13.2287,13.2618,13.0961,13.0961,61600.0
2008-10-07 13:45:00,15.79,15.85,15.76,15.79,41300.0,13.0878,13.1375,13.0629,13.0878,41300.0
2008-10-07 13:50:00,15.79,15.83,15.68,15.76,44300.0,13.0878,13.1209,12.9966,13.0629,44300.0
2008-10-07 13:55:00,15.77,15.91,15.77,15.8,65600.0,13.0712,13.1872,13.0712,13.0961,65600.0
2008-10-07 14:00:00,15.79,15.96,15.75,15.87,62200.0,13.0878,13.2287,13.0546,13.1541,62200.0
2008-10-07 14:05:00,15.88,15.95,15.87,15.89,65300.0,13.1624,13.2204,13.1541,13.1707,65300.0
2008-10-07 14:10:00,15.89,15.95,15.79,15.9,105000.0,13.1707,13.2204,13.0878,13.179,105000.0
2008-10-07 14:15:00,15.9,16.08,15.86,16.0,150200.0,13.179,13.3282,13.1458,13.2618,150200.0
2008-10-07 14:20:00,15.99,16.18,15.99,16.05,48200.0,13.2536,13.411,13.2536,13.3033,48200.0
2008-10-07 14:25:00,16.02,16.09,15.94,16.03,81900.0,13.2784,13.3364,13.2121,13.2867,81900.0
2008-10-07 14:30:00,16.04,16.07,15.93,16.0,177200.0,13.295,13.3199,13.2038,13.2618,177200.0
2008-10-07 14:35:00,16.0,16.02,15.94,15.96,34800.0,13.2618,13.2784,13.2121,13.2287,34800.0
2008-10-07 14:40:00,15.97,16.02,15.82,15.87,34800.0,13.237,13.2784,13.1127,13.1541,34800.0
2008-10-07 14:45:00,15.88,16.0,15.76,15.98,44500.0,13.1624,13.2618,13.0629,13.2453,44500.0
2008-10-07 14:50:00,15.99,16.02,15.9,15.9,54400.0,13.2536,13.2784,13.179,13.179,54400.0
2008-10-07 14:55:00,15.91,15.98,15.86,15.93,53100.0,13.1872,13.2453,13.1458,13.2038,53100.0
2008-10-07 15:00:00,15.95,15.98,15.83,15.91,56200.0,13.2204,13.2453,13.1209,13.1872,56200.0
2008-10-07 15:05:00,15.91,15.96,15.81,15.89,70700.0,13.1872,13.2287,13.1044,13.1707,70700.0
2008-10-07 15:10:00,15.9,15.91,15.76,15.8,156600.0,13.179,13.1872,13.0629,13.0961,156600.0
2008-10-07 15:15:00,15.8,15.87,15.56,15.62,100400.0,13.0961,13.1541,12.8971,12.9469,100400.0
2008-10-07 15:20:00,15.62,15.68,15.5,15.56,79500.0,12.9469,12.9966,12.8474,12.8971,79500.0
2008-10-07 15:25:00,15.56,15.79,15.54,15.7,116000.0,12.8971,13.0878,12.8806,13.0132,116000.0
2008-10-07 15:30:00,15.71,15.84,15.65,15.74,80300.0,13.0215,13.1292,12.9717,13.0463,80300.0
2008-10-07 15:35:00,15.74,15.75,15.6,15.7,72100.0,13.0463,13.0546,12.9303,13.0132,72100.0
2008-10-07 15:40:00,15.7,15.8,15.63,15.69,85300.0,13.0132,13.0961,12.9552,13.0049,85300.0
2008-10-07 15:45:00,15.7,15.71,15.55,15.6,95400.0,13.0132,13.0215,12.8889,12.9303,95400.0
2008-10-07 15:50:00,15.61,15.79,15.6,15.63,148800.0,12.9386,13.0878,12.9303,12.9552,148800.0
2008-10-07 15:55:00,15.63,15.63,15.6,15.63,131100.0,12.9552,12.9552,12.9303,12.9552,131100.0
2008-10-08 09:30:00,15.51,15.51,15.23,15.34,40700.0,12.8557,12.8557,12.6236,12.7148,40700.0
2008-10-08 09:35:00,15.35,15.7,15.26,15.62,147500.0,12.7231,13.0132,12.6485,12.9469,147500.0
2008-10-08 09:40:00,15.61,16.14,15.56,15.96,190700.0,12.9386,13.3779,12.8971,13.2287,190700.0
2008-10-08 09:45:00,15.95,16.5,15.85,16.5,113400.0,13.2204,13.6763,13.1375,13.6763,113400.0
2008-10-08 09:50:00,16.5,16.67,16.29,16.43,266700.0,13.6763,13.8172,13.5022,13.6183,266700.0
2008-10-08 09:55:00,16.43,16.6,16.35,16.45,143500.0,13.6183,13.7592,13.552,13.6348,143500.0
2008-10-08 10:00:00,16.47,16.64,16.43,16.5,110500.0,13.6514,13.7923,13.6183,13.6763,110500.0
2008-10-08 10:05:00,16.5,16.5,16.1,16.16,73100.0,13.6763,13.6763,13.3447,13.3945,73100.0
2008-10-08 10:10:00,16.16,16.22,16.07,16.09,75000.0,13.3945,13.4442,13.3199,13.3364,75000.0
2008-10-08 10:15:00,16.12,16.12,15.94,15.96,62700.0,13.3613,13.3613,13.2121,13.2287,62700.0
2008-10-08 10:20:00,15.95,15.96,15.62,15.74,62900.0,13.2204,13.2287,12.9469,13.0463,62900.0
2008-10-08 10:25:00,15.76,15.79,15.66,15.71,56100.0,13.0629,13.0878,12.98,13.0215,56100.0
2008-10-08 10:30:00,15.71,15.75,15.53,15.55,89000.0,13.0215,13.0546,12.8723,12.8889,89000.0
2008-10-08 10:35:00,15.55,15.6,15.44,15.48,115300.0,12.8889,12.9303,12.7977,12.8308,115300.0
2008-10-08 10:40:00,15.49,15.55,15.29,15.29,37800.0,12.8391,12.8889,12.6734,12.6734,37800.0
2008-10-08 10:45:00,15.3,15.3,15.11,15.12,80600.0,12.6816,12.6816,12.5242,12.5324,80600.0
2008-10-08 10:50:00,15.15,15.26,15.13,15.23,62600.0,12.5573,12.6485,12.5407,12.6236,62600.0
2008-10-08 10:55:00,15.24,15.42,15.18,15.38,108200.0,12.6319,12.7811,12.5822,12.748,108200.0
2008-10-08 11:00:00,15.34,15.4,15.12,15.2,62600.0,12.7148,12.7645,12.5324,12.5988,62600.0
2008-10-08 11:05:00,15.19,15.26,15.12,15.14,51800.0,12.5905,12.6485,12.5324,12.549,51800.0
2008-10-08 11:10:00,15.12,15.19,15.07,15.13,52500.0,12.5324,12.5905,12.491,12.5407,52500.0
2008-10-08 11:15:00,15.14,15.27,15.08,15.09,116500.0,12.549,12.6568,12.4993,12.5076,116500.0
2008-10-08 11:20:00,15.09,15.27,14.92,15.2,206000.0,12.5076,12.6568,12.3667,12.5988,206000.0
2008-10-08 11:25:00,15.2,15.35,15.15,15.15,133300.0,12.5988,12.7231,12.5573,12.5573,133300.0
2008-10-08 11:30:00,15.15,15.18,15.04,15.13,39100.0,12.5573,12.5822,12.4661,12.5407,39100.0
2008-10-08 11:35:00,15.14,15.17,14.95,15.17,43100.0,12.549,12.5739,12.3915,12.5739,43100.0
2008-10-08 11:40:00,15.18,15.23,15.02,15.08,72900.0,12.5822,12.6236,12.4496,12.4993,72900.0
2008-10-08 11:45:00,15.1,15.1,14.88,14.89,99600.0,12.5159,12.5159,12.3335,12.3418,99600.0
2008-10-08 11:50:00,14.9,15.04,14.85,14.99,94700.0,12.3501,12.4661,12.3087,12.4247,94700.0
2008-10-08 11:55:00,14.97,15.24,14.95,15.18,64100.0,12.4081,12.6319,12.3915,12.5822,64100.0
2008-10-08 12:00:00,15.18,15.18,15.0,15.01,34500.0,12.5822,12.5822,12.433,12.4413,34500.0
2008-10-08 12:05:00,15.02,15.06,14.97,14.97,242800.0,12.4496,12.4827,12.4081,12.4081,242800.0
2008-10-08 12:10:00,14.98,15.19,14.98,15.14,103600.0,12.4164,12.5905,12.4164,12.549,103600.0
2008-10-08 12:15:00,15.13,15.32,15.1,15.28,55600.0,12.5407,12.6982,12.5159,12.6651,55600.0
2008-10-08 12:20:00,15.28,15.42,15.24,15.29,50400.0,12.6651,12.7811,12.6319,12.6734,50400.0
2008-10-08 12:25:00,15.29,15.4,15.27,15.27,60400.0,12.6734,12.7645,12.6568,12.6568,60400.0
2008-10-08 12:30:00,15.28,15.3,15.14,15.21,24100.0,12.6651,12.6816,12.549,12.607,24100.0
2008-10-08 12:35:00,15.18,15.31,15.09,15.21,21400.0,12.5822,12.6899,12.5076,12.607,21400.0
2008-10-08 12:40:00,15.2,15.37,15.18,15.18,37500.0,12.5988,12.7397,12.5822,12.5822,37500.0
2008-10-08 12:45:00,15.18,15.18,15.07,15.18,26100.0,12.5822,12.5822,12.491,12.5822,26100.0
2008-10-08 12:50:00,15.17,15.36,15.13,15.3,25500.0,12.5739,12.7314,12.5407,12.6816,25500.0
2008-10-08 12:55:00,15.31,15.38,15.27,15.27,17100.0,12.6899,12.748,12.6568,12.6568,17100.0
2008-10-08 13:00:00,15.3,15.62,15.29,15.57,46500.0,12.6816,12.9469,12.6734,12.9054,46500.0
2008-10-08 13:05:00,15.57,15.73,15.56,15.71,44600.0,12.9054,13.0381,12.8971,13.0215,44600.0
2008-10-08 13:10:00,15.7,15.81,15.6,15.8,65300.0,13.0132,13.1044,12.9303,13.0961,65300.0
2008-10-08 13:15:00,15.79,15.85,15.75,15.77,50000.0,13.0878,13.1375,13.0546,13.0712,50000.0
2008-10-08 13:20:00,15.8,15.86,15.64,15.66,31700.0,13.0961,13.1458,12.9635,12.98,31700.0
2008-10-08 13:25:00,15.64,15.7,15.54,15.56,38000.0,12.9635,13.0132,12.8806,12.8971,38000.0
2008-10-08 13:30:00,15.56,15.57,15.46,15.55,35000.0,12.8971,12.9054,12.8143,12.8889,35000.0
2008-10-08 13:35:00,15.57,15.71,15.55,15.66,31300.0,12.9054,13.0215,12.8889,12.98,31300.0
2008-10-08 13:40:00,15.65,15.79,15.65,15.7,34300.0,12.9717,13.0878,12.9717,13.0132,34300.0
2008-10-08 13:45:00,15.69,15.73,15.55,15.6,29000.0,13.0049,13.0381,12.8889,12.9303,29000.0
2008-10-08 13:50:00,15.58,15.78,15.57,15.75,77000.0,12.9137,13.0795,12.9054,13.0546,77000.0
2008-10-08 13:55:00,15.75,15.93,15.75,15.87,39700.0,13.0546,13.2038,13.0546,13.1541,39700.0
2008-10-08 14:00:00,15.86,15.9,15.76,15.8,30900.0,13.1458,13.179,13.0629,13.0961,30900.0
2008-10-08 14:05:00,15.81,15.88,15.72,15.79,40700.0,13.1044,13.1624,13.0298,13.0878,40700.0
2008-10-08 14:10:00,15.77,15.83,15.7,15.79,33500.0,13.0712,13.1209,13.0132,13.0878,33500.0
2008-10-08 14:15:00,15.79,15.83,15.75,15.78,29200.0,13.0878,13.1209,13.0546,13.0795,29200.0
2008-10-08 14:20:00,15.81,15.95,15.8,15.9,78400.0,13.1044,13.2204,13.0961,13.179,78400.0
2008-10-08 14:25:00,15.9,15.92,15.75,15.75,37400.0,13.179,13.1955,13.0546,13.0546,37400.0
2008-10-08 14:30:00,15.75,15.9,15.75,15.77,38900.0,13.0546,13.179,13.0546,13.0712,38900.0
2008-10-08 14:35:00,15.77,15.82,15.7,15.8,49200.0,13.0712,13.1127,13.0132,13.0961,49200.0
2008-10-08 14:40:00,15.8,15.81,15.57,15.59,31000.0,13.0961,13.1044,12.9054,12.922,31000.0
2008-10-08 14:45:00,15.6,15.69,15.58,15.59,33600.0,12.9303,13.0049,12.9137,12.922,33600.0
2008-10-08 14:50:00,15.6,15.7,15.57,15.68,37700.0,12.9303,13.0132,12.9054,12.9966,37700.0
2008-10-08 14:55:00,15.7,15.71,15.6,15.6,36300.0,13.0132,13.0215,12.9303,12.9303,36300.0
2008-10-08 15:00:00,15.61,15.64,15.39,15.48,52700.0,12.9386,12.9635,12.7562,12.8308,52700.0
2008-10-08 15:05:00,15.49,15.64,15.48,15.53,69600.0,12.8391,12.9635,12.8308,12.8723,69600.0
2008-10-08 15:10:00,15.52,15.59,15.43,15.43,36900.0,12.864,12.922,12.7894,12.7894,36900.0
2008-10-08 15:15:00,15.45,15.6,15.4,15.59,41500.0,12.806,12.9303,12.7645,12.922,41500.0
2008-10-08 15:20:00,15.61,15.62,15.46,15.54,43900.0,12.9386,12.9469,12.8143,12.8806,43900.0
2008-10-08 15:25:00,15.54,15.62,15.48,15.54,58500.0,12.8806,12.9469,12.8308,12.8806,58500.0
2008-10-08 15:30:00,15.55,15.67,15.41,15.41,65500.0,12.8889,12.9883,12.7728,12.7728,65500.0
2008-10-08 15:35:00,15.42,15.58,15.36,15.4,122300.0,12.7811,12.9137,12.7314,12.7645,122300.0
2008-10-08 15:40:00,15.42,15.56,15.28,15.53,113600.0,12.7811,12.8971,12.6651,12.8723,113600.0
2008-10-08 15:45:00,15.53,15.54,15.18,15.25,109600.0,12.8723,12.8806,12.5822,12.6402,109600.0
2008-10-08 15:50:00,15.24,15.41,15.14,15.25,138700.0,12.6319,12.7728,12.549,12.6402,138700.0
2008-10-08 15:55:00,15.25,15.29,15.17,15.18,113300.0,12.6402,12.6734,12.5739,12.5822,113300.0
2008-10-09 09:30:00,16.28,16.28,15.72,15.79,92200.0,13.4939,13.4939,13.0298,13.0878,92200.0
2008-10-09 09:35:00,15.79,15.86,15.58,15.59,57100.0,13.0878,13.1458,12.9137,12.922,57100.0
2008-10-09 09:40:00,15.59,15.94,15.59,15.83,84900.0,12.922,13.2121,12.922,13.1209,84900.0
2008-10-09 09:45:00,15.82,15.82,15.75,15.78,82900.0,13.1127,13.1127,13.0546,13.0795,82900.0
2008-10-09 09:50:00,15.76,15.84,15.73,15.82,154700.0,13.0629,13.1292,13.0381,13.1127,154700.0
2008-10-09 09:55:00,15.8,15.88,15.72,15.8,66900.0,13.0961,13.1624,13.0298,13.0961,66900.0
2008-10-09 10:00:00,15.8,15.82,15.72,15.74,44500.0,13.0961,13.1127,13.0298,13.0463,44500.0
2008-10-09 10:05:00,15.74,15.89,15.71,15.86,56600.0,13.0463,13.1707,13.0215,13.1458,56600.0
2008-10-09 10:10:00,15.86,15.91,15.77,15.77,20000.0,13.1458,13.1872,13.0712,13.0712,20000.0
2008-10-09 10:15:00,15.75,15.82,15.72,15.75,39300.0,13.0546,13.1127,13.0298,13.0546,39300.0
2008-10-09 10:20:00,15.75,15.75,15.65,15.7,40700.0,13.0546,13.0546,12.9717,13.0132,40700.0
2008-10-09 10:25:00,15.7,15.7,15.48,15.54,112700.0,13.0132,13.0132,12.8308,12.8806,112700.0
2008-10-09 10:30:00,15.53,15.61,15.51,15.54,22400.0,12.8723,12.9386,12.8557,12.8806,22400.0
2008-10-09 10:35:00,15.53,15.54,15.44,15.48,60800.0,12.8723,12.8806,12.7977,12.8308,60800.0
2008-10-09 10:40:00,15.47,15.5,15.27,15.27,27000.0,12.8225,12.8474,12.6568,12.6568,27000.0
2008-10-09 10:45:00,15.27,15.4,15.24,15.34,30800.0,12.6568,12.7645,12.6319,12.7148,30800.0
2008-10-09 10:50:00,15.34,15.35,15.23,15.29,18200.0,12.7148,12.7231,12.6236,12.6734,18200.0
2008-10-09 10:55:00,15.28,15.29,15.15,15.2,48500.0,12.6651,12.6734,12.5573,12.5988,48500.0
2008-10-09 11:00:00,15.19,15.23,15.09,15.13,40600.0,12.5905,12.6236,12.5076,12.5407,40600.0
2008-10-09 11:05:00,15.13,15.27,15.06,15.25,47200.0,12.5407,12.6568,12.4827,12.6402,47200.0
2008-10-09 11:10:00,15.26,15.3,15.22,15.28,63600.0,12.6485,12.6816,12.6153,12.6651,63600.0
2008-10-09 11:15:00,15.27,15.37,15.26,15.31,45500.0,12.6568,12.7397,12.6485,12.6899,45500.0
2008-10-09 11:20:00,15.31,15.35,15.19,15.19,46300.0,12.6899,12.7231,12.5905,12.5905,46300.0
2008-10-09 11:25:00,15.18,15.22,15.14,15.16,36000.0,12.5822,12.6153,12.549,12.5656,36000.0
2008-10-09 11:30:00,15.17,15.32,15.17,15.22,52000.0,12.5739,12.6982,12.5739,12.6153,52000.0
2008-10-09 11:35:00,15.22,15.47,15.22,15.39,43000.0,12.6153,12.8225,12.6153,12.7562,43000.0
2008-10-09 11:40:00,15.38,15.42,15.34,15.38,17300.0,12.748,12.7811,12.7148,12.748,17300.0
2008-10-09 11:45:00,15.38,15.52,15.38,15.44,53700.0,12.748,12.864,12.748,12.7977,53700.0
2008-10-09 11:50:00,15.46,15.51,15.41,15.48,78400.0,12.8143,12.8557,12.7728,12.8308,78400.0
2008-10-09 11:55:00,15.48,15.56,15.43,15.44,59200.0,12.8308,12.8971,12.7894,12.7977,59200.0
2008-10-09 12:00:00,15.45,15.5,15.38,15.44,28200.0,12.806,12.8474,12.748,12.7977,28200.0
2008-10-09 12:05:00,15.44,15.64,15.43,15.59,46000.0,12.7977,12.9635,12.7894,12.922,46000.0
2008-10-09 12:10:00,15.6,15.67,15.59,15.66,39200.0,12.9303,12.9883,12.922,12.98,39200.0
2008-10-09 12:15:00,15.64,15.67,15.62,15.65,30600.0,12.9635,12.9883,12.9469,12.9717,30600.0
2008-10-09 12:20:00,15.65,15.74,15.63,15.7,35400.0,12.9717,13.0463,12.9552,13.0132,35400.0
2008-10-09 12:25:00,15.69,15.7,15.63,15.64,33100.0,13.0049,13.0132,12.9552,12.9635,33100.0
2008-10-09 12:30:00,15.66,15.66,15.57,15.61,44600.0,12.98,12.98,12.9054,12.9386,44600.0
2008-10-09 12:35:00,15.61,15.61,15.5,15.5,27800.0,12.9386,12.9386,12.8474,12.8474,27800.0
2008-10-09 12:40:00,15.5,15.55,15.44,15.51,39500.0,12.8474,12.8889,12.7977,12.8557,39500.0
2008-10-09 12:45:00,15.51,15.52,15.4,15.4,18200.0,12.8557,12.864,12.7645,12.7645,18200.0
2008-10-09 12:50:00,15.4,15.49,15.4,15.45,56200.0,12.7645,12.8391,12.7645,12.806,56200.0
2008-10-09 12:55:00,15.44,15.56,15.4,15.53,46400.0,12.7977,12.8971,12.7645,12.8723,46400.0
2008-10-09 13:00:00,15.54,15.61,15.54,15.59,31900.0,12.8806,12.9386,12.8806,12.922,31900.0
2008-10-09 13:05:00,15.6,15.64,15.56,15.64,30300.0,12.9303,12.9635,12.8971,12.9635,30300.0
2008-10-09 13:10:00,15.63,15.72,15.61,15.71,37800.0,12.9552,13.0298,12.9386,13.0215,37800.0
2008-10-09 13:15:00,15.69,15.71,15.64,15.64,18300.0,13.0049,13.0215,12.9635,12.9635,18300.0
2008-10-09 13:20:00,15.62,15.64,15.54,15.54,22700.0,12.9469,12.9635,12.8806,12.8806,22700.0
2008-10-09 13:25:00,15.53,15.71,15.48,15.65,50500.0,12.8723,13.0215,12.8308,12.9717,50500.0
2008-10-09 13:30:00,15.65,15.69,15.55,15.57,44800.0,12.9717,13.0049,12.8889,12.9054,44800.0
2008-10-09 13:35:00,15.57,15.63,15.46,15.52,29200.0,12.9054,12.9552,12.8143,12.864,29200.0
2008-10-09 13:40:00,15.52,15.53,15.44,15.45,27200.0,12.864,12.8723,12.7977,12.806,27200.0
2008-10-09 13:45:00,15.44,15.46,15.35,15.36,26300.0,12.7977,12.8143,12.7231,12.7314,26300.0
2008-10-09 13:50:00,15.38,15.39,15.33,15.38,28200.0,12.748,12.7562,12.7065,12.748,28200.0
2008-10-09 13:55:00,15.38,15.46,15.38,15.43,23200.0,12.748,12.8143,12.748,12.7894,23200.0
2008-10-09 14:00:00,15.41,15.45,15.33,15.34,28000.0,12.7728,12.806,12.7065,12.7148,28000.0
2008-10-09 14:05:00,15.34,15.38,15.34,15.38,33700.0,12.7148,12.748,12.7148,12.748,33700.0
2008-10-09 14:10:00,15.38,15.38,15.3,15.3,40300.0,12.748,12.748,12.6816,12.6816,40300.0
2008-10-09 14:15:00,15.3,15.36,15.23,15.27,24500.0,12.6816,12.7314,12.6236,12.6568,24500.0
2008-10-09 14:20:00,15.29,15.31,15.21,15.31,22400.0,12.6734,12.6899,12.607,12.6899,22400.0
2008-10-09 14:25:00,15.3,15.33,15.25,15.27,23900.0,12.6816,12.7065,12.6402,12.6568,23900.0
2008-10-09 14:30:00,15.27,15.34,15.25,15.25,21900.0,12.6568,12.7148,12.6402,12.6402,21900.0
2008-10-09 14:35:00,15.24,15.3,15.21,15.27,20500.0,12.6319,12.6816,12.607,12.6568,20500.0
2008-10-09 14:40:00,15.26,15.3,15.23,15.25,31700.0,12.6485,12.6816,12.6236,12.6402,31700.0
2008-10-09 14:45:00,15.25,15.27,15.14,15.15,48800.0,12.6402,12.6568,12.549,12.5573,48800.0
2008-10-09 14:50:00,15.15,15.19,15.09,15.13,72200.0,12.5573,12.5905,12.5076,12.5407,72200.0
2008-10-09 14:55:00,15.13,15.15,15.07,15.1,73800.0,12.5407,12.5573,12.491,12.5159,73800.0
2008-10-09 15:00:00,15.09,15.12,14.9,14.94,59800.0,12.5076,12.5324,12.3501,12.3833,59800.0
2008-10-09 15:05:00,14.92,15.14,14.92,15.11,72500.0,12.3667,12.549,12.3667,12.5242,72500.0
2008-10-09 15:10:00,15.11,15.11,14.94,15.04,119000.0,12.5242,12.5242,12.3833,12.4661,119000.0
2008-10-09 15:15:00,15.05,15.16,14.89,14.95,208700.0,12.4744,12.5656,12.3418,12.3915,208700.0
2008-10-09 15:20:00,14.95,15.1,14.9,15.07,190200.0,12.3915,12.5159,12.3501,12.491,190200.0
2008-10-09 15:25:00,15.07,15.09,14.95,14.96,69800.0,12.491,12.5076,12.3915,12.3998,69800.0
2008-10-09 15:30:00,14.98,15.07,14.78,14.83,128700.0,12.4164,12.491,12.2506,12.2921,128700.0
2008-10-09 15:35:00,14.86,14.89,14.7,14.73,96400.0,12.3169,12.3418,12.1843,12.2092,96400.0
2008-10-09 15:40:00,14.72,14.76,14.42,14.5,162000.0,12.2009,12.2341,11.9522,12.0185,162000.0
2008-10-09 15:45:00,14.5,14.6,14.39,14.48,209900.0,12.0185,12.1014,11.9274,12.002,209900.0
2008-10-09 15:50:00,14.49,14.53,14.42,14.53,132300.0,12.0103,12.0434,11.9522,12.0434,132300.0
2008-10-09 15:55:00,14.53,14.85,14.53,14.79,281700.0,12.0434,12.3087,12.0434,12.2589,281700.0
2008-10-10 09:30:00,14.36,14.36,13.65,13.85,253600.0,11.9025,11.9025,11.314,11.4798,253600.0
2008-10-10 09:35:00,13.82,14.27,13.49,14.09,305200.0,11.4549,11.8279,11.1814,11.6787,305200.0
2008-10-10 09:40:00,14.05,14.43,13.95,14.17,230500.0,11.6456,11.9605,11.5627,11.745,230500.0
2008-10-10 09:45:00,14.15,14.4,13.8,14.0,348900.0,11.7284,11.9357,11.4383,11.6041,348900.0
2008-10-10 09:50:00,13.95,14.07,13.83,14.01,359500.0,11.5627,11.6621,11.4632,11.6124,359500.0
2008-10-10 09:55:00,14.02,14.1,13.79,13.86,243200.0,11.6207,11.687,11.4301,11.4881,243200.0
2008-10-10 10:00:00,13.86,14.13,13.79,14.0,195600.0,11.4881,11.7119,11.4301,11.6041,195600.0
2008-10-10 10:05:00,13.95,14.6,13.9,14.45,326700.0,11.5627,12.1014,11.5212,11.9771,326700.0
2008-10-10 10:10:00,14.44,14.55,14.28,14.4,91500.0,11.9688,12.06,11.8362,11.9357,91500.0
2008-10-10 10:15:00,14.43,14.45,14.15,14.25,104100.0,11.9605,11.9771,11.7284,11.8113,104100.0
2008-10-10 10:20:00,14.29,14.33,14.06,14.22,43300.0,11.8445,11.8776,11.6538,11.7865,43300.0
2008-10-10 10:25:00,14.23,14.24,13.95,14.07,121600.0,11.7948,11.803,11.5627,11.6621,121600.0
2008-10-10 10:30:00,14.07,14.09,13.92,13.96,92900.0,11.6621,11.6787,11.5378,11.571,92900.0
2008-10-10 10:35:00,13.96,13.98,13.76,13.8,214500.0,11.571,11.5875,11.4052,11.4383,214500.0
2008-10-10 10:40:00,13.78,13.8,13.34,13.56,251000.0,11.4218,11.4383,11.0571,11.2394,251000.0
2008-10-10 10:45:00,13.56,13.77,13.41,13.77,361900.0,11.2394,11.4135,11.1151,11.4135,361900.0
2008-10-10 10:50:00,13.77,13.96,13.76,13.83,276600.0,11.4135,11.571,11.4052,11.4632,276600.0
2008-10-10 10:55:00,13.86,13.89,13.59,13.68,224200.0,11.4881,11.5129,11.2643,11.3389,224200.0
2008-10-10 11:00:00,13.65,13.75,13.57,13.6,247200.0,11.314,11.3969,11.2477,11.2726,247200.0
2008-10-10 11:05:00,13.6,13.66,13.32,13.39,100200.0,11.2726,11.3223,11.0405,11.0985,100200.0
2008-10-10 11:10:00,13.4,13.41,13.17,13.36,124000.0,11.1068,11.1151,10.9162,11.0736,124000.0
2008-10-10 11:15:00,13.36,13.48,13.35,13.39,81000.0,11.0736,11.1731,11.0654,11.0985,81000.0
2008-10-10 11:20:00,13.38,13.44,13.26,13.38,51500.0,11.0902,11.14,10.9908,11.0902,51500.0
2008-10-10 11:25:00,13.4,13.44,13.3,13.34,60400.0,11.1068,11.14,11.0239,11.0571,60400.0
2008-10-10 11:30:00,13.34,13.43,13.29,13.36,72800.0,11.0571,11.1317,11.0156,11.0736,72800.0
2008-10-10 11:35:00,13.38,13.42,13.35,13.4,67900.0,11.0902,11.1234,11.0654,11.1068,67900.0
2008-10-10 11:40:00,13.4,13.41,13.31,13.37,43100.0,11.1068,11.1151,11.0322,11.0819,43100.0
2008-10-10 11:45:00,13.39,13.41,13.3,13.32,36400.0,11.0985,11.1151,11.0239,11.0405,36400.0
2008-10-10 11:50:00,13.32,13.37,13.3,13.34,77400.0,11.0405,11.0819,11.0239,11.0571,77400.0
2008-10-10 11:55:00,13.35,13.4,13.3,13.33,76000.0,11.0654,11.1068,11.0239,11.0488,76000.0
2008-10-10 12:00:00,13.31,13.41,13.3,13.37,97600.0,11.0322,11.1151,11.0239,11.0819,97600.0
2008-10-10 12:05:00,13.39,13.45,13.34,13.36,121500.0,11.0985,11.1482,11.0571,11.0736,121500.0
2008-10-10 12:10:00,13.37,13.49,13.37,13.47,62200.0,11.0819,11.1814,11.0819,11.1648,62200.0
2008-10-10 12:15:00,13.46,13.53,13.32,13.34,88100.0,11.1565,11.2145,11.0405,11.0571,88100.0
2008-10-10 12:20:00,13.35,13.54,13.3,13.3,127600.0,11.0654,11.2228,11.0239,11.0239,127600.0
2008-10-10 12:25:00,13.3,13.31,12.95,12.97,156000.0,11.0239,11.0322,10.7338,10.7504,156000.0
2008-10-10 12:30:00,12.98,13.0,12.86,12.86,63700.0,10.7587,10.7753,10.6592,10.6592,63700.0
2008-10-10 12:35:00,12.86,12.95,12.72,12.82,64900.0,10.6592,10.7338,10.5432,10.6261,64900.0
2008-10-10 12:40:00,12.83,13.07,12.77,13.05,84200.0,10.6343,10.8333,10.5846,10.8167,84200.0
2008-10-10 12:45:00,13.05,13.1,12.93,12.93,70000.0,10.8167,10.8581,10.7172,10.7172,70000.0
2008-10-10 12:50:00,12.93,13.02,12.93,12.98,58700.0,10.7172,10.7918,10.7172,10.7587,58700.0
2008-10-10 12:55:00,12.98,13.06,12.84,13.05,238200.0,10.7587,10.825,10.6426,10.8167,238200.0
2008-10-10 13:00:00,13.06,13.09,12.99,13.06,120400.0,10.825,10.8498,10.767,10.825,120400.0
2008-10-10 13:05:00,13.06,13.13,13.0,13.05,85200.0,10.825,10.883,10.7753,10.8167,85200.0
2008-10-10 13:10:00,13.05,13.08,12.96,13.04,138400.0,10.8167,10.8416,10.7421,10.8084,138400.0
2008-10-10 13:15:00,13.04,13.05,12.96,12.98,107900.0,10.8084,10.8167,10.7421,10.7587,107900.0
2008-10-10 13:20:00,12.98,13.19,12.98,13.05,145300.0,10.7587,10.9327,10.7587,10.8167,145300.0
2008-10-10 13:25:00,13.05,13.15,13.03,13.1,94200.0,10.8167,10.8996,10.8001,10.8581,94200.0
2008-10-10 13:30:00,13.1,13.14,12.97,13.05,167000.0,10.8581,10.8913,10.7504,10.8167,167000.0
2008-10-10 13:35:00,13.06,13.2,12.99,13.17,92300.0,10.825,10.941,10.767,10.9162,92300.0
2008-10-10 13:40:00,13.17,13.19,13.09,13.1,71400.0,10.9162,10.9327,10.8498,10.8581,71400.0
2008-10-10 13:45:00,13.1,13.15,12.98,13.07,111500.0,10.8581,10.8996,10.7587,10.8333,111500.0
2008-10-10 13:50:00,13.07,13.27,13.07,13.19,123400.0,10.8333,10.999,10.8333,10.9327,123400.0
2008-10-10 13:55:00,13.2,13.3,13.19,13.26,82700.0,10.941,11.0239,10.9327,10.9908,82700.0
2008-10-10 14:00:00,13.27,13.29,13.15,13.28,56700.0,10.999,11.0156,10.8996,11.0073,56700.0
2008-10-10 14:05:00,13.28,13.43,13.23,13.4,138000.0,11.0073,11.1317,10.9659,11.1068,138000.0
2008-10-10 14:10:00,13.4,13.43,13.25,13.29,132000.0,11.1068,11.1317,10.9825,11.0156,132000.0
2008-10-10 14:15:00,13.3,13.4,13.18,13.2,85700.0,11.0239,11.1068,10.9244,10.941,85700.0
2008-10-10 14:20:00,13.19,13.36,13.19,13.2,75800.0,10.9327,11.0736,10.9327,10.941,75800.0
2008-10-10 14:25:00,13.21,13.26,12.97,12.99,110700.0,10.9493,10.9908,10.7504,10.767,110700.0
2008-10-10 14:30:00,12.99,13.11,12.91,12.91,88900.0,10.767,10.8664,10.7007,10.7007,88900.0
2008-10-10 14:35:00,12.92,12.97,12.85,12.95,103600.0,10.7089,10.7504,10.6509,10.7338,103600.0
2008-10-10 14:40:00,12.95,13.04,12.87,13.0,77400.0,10.7338,10.8084,10.6675,10.7753,77400.0
2008-10-10 14:45:00,13.0,13.13,12.98,13.07,100600.0,10.7753,10.883,10.7587,10.8333,100600.0
2008-10-10 14:50:00,13.08,13.17,13.05,13.06,63100.0,10.8416,10.9162,10.8167,10.825,63100.0
2008-10-10 14:55:00,13.06,13.12,12.94,13.12,123200.0,10.825,10.8747,10.7255,10.8747,123200.0
2008-10-10 15:00:00,13.11,13.31,13.08,13.17,163200.0,10.8664,11.0322,10.8416,10.9162,163200.0
2008-10-10 15:05:00,13.18,13.48,13.14,13.31,166300.0,10.9244,11.1731,10.8913,11.0322,166300.0
2008-10-10 15:10:00,13.33,13.79,13.29,13.74,271700.0,11.0488,11.4301,11.0156,11.3886,271700.0
2008-10-10 15:15:00,13.74,13.96,13.6,13.92,222000.0,11.3886,11.571,11.2726,11.5378,222000.0
2008-10-10 15:20:00,13.92,14.15,13.85,14.06,304600.0,11.5378,11.7284,11.4798,11.6538,304600.0
2008-10-10 15:25:00,14.04,14.26,14.01,14.12,259900.0,11.6373,11.8196,11.6124,11.7036,259900.0
2008-10-10 15:30:00,14.11,14.3,14.07,14.23,244300.0,11.6953,11.8528,11.6621,11.7948,244300.0
2008-10-10 15:35:00,14.24,14.53,14.23,14.42,287100.0,11.803,12.0434,11.7948,11.9522,287100.0
2008-10-10 15:40:00,14.43,14.44,13.9,14.3,345000.0,11.9605,11.9688,11.5212,11.8528,345000.0
2008-10-10 15:45:00,14.25,14.48,14.12,14.33,361400.0,11.8113,12.002,11.7036,11.8776,361400.0
2008-10-10 15:50:00,14.33,14.34,14.1,14.27,374900.0,11.8776,11.8859,11.687,11.8279,374900.0
2008-10-10 15:55:00,14.26,15.42,14.14,14.33,331200.0,11.8196,12.7811,11.7202,11.8776,331200.0
2008-10-13 09:30:00,14.84,15.59,14.79,15.14,159200.0,12.3004,12.922,12.2589,12.549,159200.0
2008-10-13 09:35:00,15.18,15.37,14.95,15.04,159000.0,12.5822,12.7397,12.3915,12.4661,159000.0
2008-10-13 09:40:00,15.04,15.16,14.98,15.11,90300.0,12.4661,12.5656,12.4164,12.5242,90300.0
2008-10-13 09:45:00,15.14,15.18,15.06,15.1,111200.0,12.549,12.5822,12.4827,12.5159,111200.0
2008-10-13 09:50:00,15.1,15.16,14.99,15.11,125000.0,12.5159,12.5656,12.4247,12.5242,125000.0
2008-10-13 09:55:00,15.11,15.25,15.11,15.11,86500.0,12.5242,12.6402,12.5242,12.5242,86500.0
2008-10-13 10:00:00,15.18,15.23,15.06,15.13,119500.0,12.5822,12.6236,12.4827,12.5407,119500.0
2008-10-13 10:05:00,15.1,15.15,15.06,15.09,111400.0,12.5159,12.5573,12.4827,12.5076,111400.0
2008-10-13 10:10:00,15.09,15.14,15.05,15.13,125100.0,12.5076,12.549,12.4744,12.5407,125100.0
2008-10-13 10:15:00,15.13,15.27,15.12,15.15,145500.0,12.5407,12.6568,12.5324,12.5573,145500.0
2008-10-13 10:20:00,15.16,15.44,15.16,15.41,70100.0,12.5656,12.7977,12.5656,12.7728,70100.0
2008-10-13 10:25:00,15.42,15.64,15.36,15.52,105300.0,12.7811,12.9635,12.7314,12.864,105300.0
2008-10-13 10:30:00,15.53,15.54,15.44,15.46,31900.0,12.8723,12.8806,12.7977,12.8143,31900.0
2008-10-13 10:35:00,15.45,15.46,15.38,15.4,105900.0,12.806,12.8143,12.748,12.7645,105900.0
2008-10-13 10:40:00,15.4,15.5,15.39,15.42,77400.0,12.7645,12.8474,12.7562,12.7811,77400.0
2008-10-13 10:45:00,15.44,15.46,15.32,15.33,49900.0,12.7977,12.8143,12.6982,12.7065,49900.0
2008-10-13 10:50:00,15.34,15.39,15.29,15.31,48800.0,12.7148,12.7562,12.6734,12.6899,48800.0
2008-10-13 10:55:00,15.31,15.36,15.26,15.3,58700.0,12.6899,12.7314,12.6485,12.6816,58700.0
2008-10-13 11:00:00,15.3,15.39,15.26,15.35,51600.0,12.6816,12.7562,12.6485,12.7231,51600.0
2008-10-13 11:05:00,15.36,15.45,15.26,15.28,91100.0,12.7314,12.806,12.6485,12.6651,91100.0
2008-10-13 11:10:00,15.28,15.36,15.24,15.25,109700.0,12.6651,12.7314,12.6319,12.6402,109700.0
2008-10-13 11:15:00,15.25,15.32,15.24,15.25,64400.0,12.6402,12.6982,12.6319,12.6402,64400.0
2008-10-13 11:20:00,15.25,15.32,15.24,15.28,81400.0,12.6402,12.6982,12.6319,12.6651,81400.0
2008-10-13 11:25:00,15.27,15.33,15.24,15.27,70800.0,12.6568,12.7065,12.6319,12.6568,70800.0
2008-10-13 11:30:00,15.27,15.34,15.25,15.27,62700.0,12.6568,12.7148,12.6402,12.6568,62700.0
2008-10-13 11:35:00,15.28,15.41,15.27,15.4,51200.0,12.6651,12.7728,12.6568,12.7645,51200.0
2008-10-13 11:40:00,15.4,15.51,15.4,15.5,73200.0,12.7645,12.8557,12.7645,12.8474,73200.0
2008-10-13 11:45:00,15.5,15.5,15.37,15.37,59200.0,12.8474,12.8474,12.7397,12.7397,59200.0
2008-10-13 11:50:00,15.37,15.41,15.3,15.34,79100.0,12.7397,12.7728,12.6816,12.7148,79100.0
2008-10-13 11:55:00,15.34,15.45,15.32,15.42,143700.0,12.7148,12.806,12.6982,12.7811,143700.0
2008-10-13 12:00:00,15.41,15.43,15.38,15.42,55300.0,12.7728,12.7894,12.748,12.7811,55300.0
2008-10-13 12:05:00,15.42,15.5,15.42,15.49,89200.0,12.7811,12.8474,12.7811,12.8391,89200.0
2008-10-13 12:10:00,15.48,15.49,15.46,15.47,95400.0,12.8308,12.8391,12.8143,12.8225,95400.0
2008-10-13 12:15:00,15.46,15.51,15.44,15.48,74600.0,12.8143,12.8557,12.7977,12.8308,74600.0
2008-10-13 12:20:00,15.48,15.6,15.46,15.57,53900.0,12.8308,12.9303,12.8143,12.9054,53900.0
2008-10-13 12:25:00,15.58,15.58,15.52,15.53,52200.0,12.9137,12.9137,12.864,12.8723,52200.0
2008-10-13 12:30:00,15.52,15.58,15.52,15.55,36700.0,12.864,12.9137,12.864,12.8889,36700.0
2008-10-13 12:35:00,15.56,15.62,15.54,15.57,75500.0,12.8971,12.9469,12.8806,12.9054,75500.0
2008-10-13 12:40:00,15.57,15.85,15.57,15.83,65600.0,12.9054,13.1375,12.9054,13.1209,65600.0
2008-10-13 12:45:00,15.84,15.95,15.84,15.92,44400.0,13.1292,13.2204,13.1292,13.1955,44400.0
2008-10-13 12:50:00,15.92,16.02,15.92,15.98,83000.0,13.1955,13.2784,13.1955,13.2453,83000.0
2008-10-13 12:55:00,15.96,16.08,15.95,16.0,136500.0,13.2287,13.3282,13.2204,13.2618,136500.0
2008-10-13 13:00:00,16.0,16.04,15.91,15.94,55900.0,13.2618,13.295,13.1872,13.2121,55900.0
2008-10-13 13:05:00,15.93,16.03,15.93,15.95,35000.0,13.2038,13.2867,13.2038,13.2204,35000.0
2008-10-13 13:10:00,15.96,16.02,15.96,16.0,22500.0,13.2287,13.2784,13.2287,13.2618,22500.0
2008-10-13 13:15:00,16.0,16.01,15.96,15.96,52000.0,13.2618,13.2701,13.2287,13.2287,52000.0
2008-10-13 13:20:00,15.96,16.03,15.96,16.0,95200.0,13.2287,13.2867,13.2287,13.2618,95200.0
2008-10-13 13:25:00,16.0,16.02,15.97,15.97,58500.0,13.2618,13.2784,13.237,13.237,58500.0
2008-10-13 13:30:00,15.98,16.08,15.98,15.99,82500.0,13.2453,13.3282,13.2453,13.2536,82500.0
2008-10-13 13:35:00,15.99,16.06,15.99,16.05,108300.0,13.2536,13.3116,13.2536,13.3033,108300.0
2008-10-13 13:40:00,16.06,16.1,16.06,16.1,65100.0,13.3116,13.3447,13.3116,13.3447,65100.0
2008-10-13 13:45:00,16.11,16.31,16.11,16.25,43100.0,13.353,13.5188,13.353,13.4691,43100.0
2008-10-13 13:50:00,16.25,16.27,16.18,16.25,73800.0,13.4691,13.4856,13.411,13.4691,73800.0
2008-10-13 13:55:00,16.25,16.28,16.22,16.25,115500.0,13.4691,13.4939,13.4442,13.4691,115500.0
2008-10-13 14:00:00,16.24,16.28,16.21,16.26,92900.0,13.4608,13.4939,13.4359,13.4774,92900.0
2008-10-13 14:05:00,16.25,16.27,16.2,16.21,40800.0,13.4691,13.4856,13.4276,13.4359,40800.0
2008-10-13 14:10:00,16.21,16.27,16.2,16.25,39100.0,13.4359,13.4856,13.4276,13.4691,39100.0
2008-10-13 14:15:00,16.25,16.26,16.22,16.24,62800.0,13.4691,13.4774,13.4442,13.4608,62800.0
2008-10-13 14:20:00,16.25,16.29,16.23,16.28,91000.0,13.4691,13.5022,13.4525,13.4939,91000.0
2008-10-13 14:25:00,16.29,16.39,16.26,16.29,130900.0,13.5022,13.5851,13.4774,13.5022,130900.0
2008-10-13 14:30:00,16.29,16.42,16.28,16.41,152600.0,13.5022,13.61,13.4939,13.6017,152600.0
2008-10-13 14:35:00,16.4,16.58,16.38,16.53,117600.0,13.5934,13.7426,13.5768,13.7011,117600.0
2008-10-13 14:40:00,16.53,16.64,16.52,16.53,135500.0,13.7011,13.7923,13.6929,13.7011,135500.0
2008-10-13 14:45:00,16.54,16.58,16.52,16.53,46600.0,13.7094,13.7426,13.6929,13.7011,46600.0
2008-10-13 14:50:00,16.54,16.56,16.49,16.54,36900.0,13.7094,13.726,13.668,13.7094,36900.0
2008-10-13 14:55:00,16.54,16.63,16.53,16.63,151100.0,13.7094,13.784,13.7011,13.784,151100.0
2008-10-13 15:00:00,16.64,16.86,16.62,16.76,170200.0,13.7923,13.9747,13.7757,13.8918,170200.0
2008-10-13 15:05:00,16.76,16.83,16.74,16.74,123000.0,13.8918,13.9498,13.8752,13.8752,123000.0
2008-10-13 15:10:00,16.74,16.75,16.62,16.74,141300.0,13.8752,13.8835,13.7757,13.8752,141300.0
2008-10-13 15:15:00,16.72,17.13,16.72,17.12,140400.0,13.8586,14.1985,13.8586,14.1902,140400.0
2008-10-13 15:20:00,17.13,17.6,17.13,17.57,234200.0,14.1985,14.588,14.1985,14.5632,234200.0
2008-10-13 15:25:00,17.57,17.71,17.52,17.68,221500.0,14.5632,14.6792,14.5217,14.6543,221500.0
2008-10-13 15:30:00,17.67,17.69,17.42,17.46,200500.0,14.6461,14.6626,14.4388,14.472,200500.0
2008-10-13 15:35:00,17.45,17.99,17.41,17.92,334400.0,14.4637,14.9113,14.4305,14.8533,334400.0
2008-10-13 15:40:00,17.92,17.95,17.74,17.9,247700.0,14.8533,14.8781,14.7041,14.8367,247700.0
2008-10-13 15:45:00,17.92,17.94,17.46,17.57,248100.0,14.8533,14.8698,14.472,14.5632,248100.0
2008-10-13 15:50:00,17.57,17.75,17.56,17.64,250100.0,14.5632,14.7124,14.5549,14.6212,250100.0
2008-10-13 15:55:00,17.65,17.75,17.54,17.67,202600.0,14.6295,14.7124,14.5383,14.6461,202600.0
2008-10-14 09:30:00,18.24,18.68,18.23,18.6,94200.0,15.1185,15.4832,15.1102,15.4169,94200.0
2008-10-14 09:35:00,18.62,19.0,18.57,18.91,160400.0,15.4335,15.7484,15.392,15.6738,160400.0
2008-10-14 09:40:00,18.9,18.91,18.45,18.63,74900.0,15.6656,15.6738,15.2926,15.4418,74900.0
2008-10-14 09:45:00,18.63,18.64,18.43,18.52,137100.0,15.4418,15.4501,15.276,15.3506,137100.0
2008-10-14 09:50:00,18.54,18.6,18.26,18.43,123500.0,15.3672,15.4169,15.1351,15.276,123500.0
2008-10-14 09:55:00,18.42,18.6,18.27,18.34,128700.0,15.2677,15.4169,15.1434,15.2014,128700.0
2008-10-14 10:00:00,18.37,18.69,18.37,18.66,120300.0,15.2263,15.4915,15.2263,15.4666,120300.0
2008-10-14 10:05:00,18.66,18.81,18.53,18.66,130900.0,15.4666,15.591,15.3589,15.4666,130900.0
2008-10-14 10:10:00,18.62,18.8,18.49,18.63,200700.0,15.4335,15.5827,15.3257,15.4418,200700.0
2008-10-14 10:15:00,18.64,18.79,18.61,18.7,65500.0,15.4501,15.5744,15.4252,15.4998,65500.0
2008-10-14 10:20:00,18.69,18.72,18.54,18.57,46600.0,15.4915,15.5164,15.3672,15.392,46600.0
2008-10-14 10:25:00,18.59,18.59,18.39,18.56,72100.0,15.4086,15.4086,15.2428,15.3837,72100.0
2008-10-14 10:30:00,18.57,18.71,18.56,18.65,68100.0,15.392,15.5081,15.3837,15.4583,68100.0
2008-10-14 10:35:00,18.65,18.69,18.52,18.55,116300.0,15.4583,15.4915,15.3506,15.3755,116300.0
2008-10-14 10:40:00,18.57,18.64,18.44,18.44,174000.0,15.392,15.4501,15.2843,15.2843,174000.0
2008-10-14 10:45:00,18.44,18.49,18.32,18.34,66500.0,15.2843,15.3257,15.1848,15.2014,66500.0
2008-10-14 10:50:00,18.33,18.42,18.26,18.39,76700.0,15.1931,15.2677,15.1351,15.2428,76700.0
2008-10-14 10:55:00,18.39,18.43,18.31,18.34,94900.0,15.2428,15.276,15.1765,15.2014,94900.0
2008-10-14 11:00:00,18.34,18.35,18.2,18.27,137000.0,15.2014,15.2097,15.0854,15.1434,137000.0
2008-10-14 11:05:00,18.27,18.31,17.86,17.95,190400.0,15.1434,15.1765,14.8035,14.8781,190400.0
2008-10-14 11:10:00,17.95,18.05,17.9,18.0,142100.0,14.8781,14.961,14.8367,14.9196,142100.0
2008-10-14 11:15:00,18.0,18.0,17.93,17.96,196200.0,14.9196,14.9196,14.8616,14.8864,196200.0
2008-10-14 11:20:00,17.96,17.96,17.86,17.89,119600.0,14.8864,14.8864,14.8035,14.8284,119600.0
2008-10-14 11:25:00,17.89,18.18,17.85,18.12,94300.0,14.8284,15.0688,14.7952,15.019,94300.0
2008-10-14 11:30:00,18.11,18.32,18.11,18.25,88800.0,15.0108,15.1848,15.0108,15.1268,88800.0
2008-10-14 11:35:00,18.25,18.41,18.23,18.37,89900.0,15.1268,15.2594,15.1102,15.2263,89900.0
2008-10-14 11:40:00,18.37,18.5,18.35,18.47,91200.0,15.2263,15.334,15.2097,15.3091,91200.0
2008-10-14 11:45:00,18.47,18.69,18.45,18.64,48900.0,15.3091,15.4915,15.2926,15.4501,48900.0
2008-10-14 11:50:00,18.64,18.64,18.48,18.5,41200.0,15.4501,15.4501,15.3174,15.334,41200.0
2008-10-14 11:55:00,18.5,18.59,18.48,18.57,43300.0,15.334,15.4086,15.3174,15.392,43300.0
2008-10-14 12:00:00,18.56,18.56,18.35,18.36,43700.0,15.3837,15.3837,15.2097,15.218,43700.0
2008-10-14 12:05:00,18.36,18.53,18.36,18.52,36300.0,15.218,15.3589,15.218,15.3506,36300.0
2008-10-14 12:10:00,18.52,18.68,18.51,18.62,52000.0,15.3506,15.4832,15.3423,15.4335,52000.0
2008-10-14 12:15:00,18.6,18.66,18.56,18.64,45600.0,15.4169,15.4666,15.3837,15.4501,45600.0
2008-10-14 12:20:00,18.65,18.8,18.63,18.79,50700.0,15.4583,15.5827,15.4418,15.5744,50700.0
2008-10-14 12:25:00,18.79,18.86,18.76,18.83,38300.0,15.5744,15.6324,15.5495,15.6075,38300.0
2008-10-14 12:30:00,18.83,18.86,18.8,18.8,40000.0,15.6075,15.6324,15.5827,15.5827,40000.0
2008-10-14 12:35:00,18.83,18.93,18.82,18.92,62200.0,15.6075,15.6904,15.5992,15.6821,62200.0
2008-10-14 12:40:00,18.92,19.03,18.91,19.0,36600.0,15.6821,15.7733,15.6738,15.7484,36600.0
2008-10-14 12:45:00,18.99,19.01,18.95,18.96,25600.0,15.7402,15.7567,15.707,15.7153,25600.0
2008-10-14 12:50:00,18.98,18.99,18.76,18.79,27000.0,15.7319,15.7402,15.5495,15.5744,27000.0
2008-10-14 12:55:00,18.79,18.84,18.74,18.74,31400.0,15.5744,15.6158,15.5329,15.5329,31400.0
2008-10-14 13:00:00,18.76,18.76,18.66,18.73,45900.0,15.5495,15.5495,15.4666,15.5247,45900.0
2008-10-14 13:05:00,18.72,18.76,18.66,18.71,43000.0,15.5164,15.5495,15.4666,15.5081,43000.0
2008-10-14 13:10:00,18.72,18.72,18.58,18.65,27200.0,15.5164,15.5164,15.4003,15.4583,27200.0
2008-10-14 13:15:00,18.65,18.67,18.59,18.66,40900.0,15.4583,15.4749,15.4086,15.4666,40900.0
2008-10-14 13:20:00,18.66,18.68,18.6,18.62,25600.0,15.4666,15.4832,15.4169,15.4335,25600.0
2008-10-14 13:25:00,18.62,18.71,18.61,18.65,34000.0,15.4335,15.5081,15.4252,15.4583,34000.0
2008-10-14 13:30:00,18.65,18.77,18.65,18.74,69400.0,15.4583,15.5578,15.4583,15.5329,69400.0
2008-10-14 13:35:00,18.74,18.75,18.61,18.61,35700.0,15.5329,15.5412,15.4252,15.4252,35700.0
2008-10-14 13:40:00,18.61,18.64,18.51,18.54,39700.0,15.4252,15.4501,15.3423,15.3672,39700.0
2008-10-14 13:45:00,18.55,18.78,18.53,18.64,49500.0,15.3755,15.5661,15.3589,15.4501,49500.0
2008-10-14 13:50:00,18.64,18.65,18.53,18.53,33300.0,15.4501,15.4583,15.3589,15.3589,33300.0
2008-10-14 13:55:00,18.53,18.54,18.43,18.46,32800.0,15.3589,15.3672,15.276,15.3009,32800.0
2008-10-14 14:00:00,18.47,18.52,18.41,18.46,36700.0,15.3091,15.3506,15.2594,15.3009,36700.0
2008-10-14 14:05:00,18.48,18.51,18.4,18.48,76100.0,15.3174,15.3423,15.2511,15.3174,76100.0
2008-10-14 14:10:00,18.48,18.53,18.4,18.49,81900.0,15.3174,15.3589,15.2511,15.3257,81900.0
2008-10-14 14:15:00,18.5,18.55,18.4,18.45,90600.0,15.334,15.3755,15.2511,15.2926,90600.0
2008-10-14 14:20:00,18.46,18.46,18.36,18.44,66700.0,15.3009,15.3009,15.218,15.2843,66700.0
2008-10-14 14:25:00,18.44,18.68,18.42,18.68,68500.0,15.2843,15.4832,15.2677,15.4832,68500.0
2008-10-14 14:30:00,18.67,18.76,18.57,18.63,69000.0,15.4749,15.5495,15.392,15.4418,69000.0
2008-10-14 14:35:00,18.63,18.75,18.58,18.62,91000.0,15.4418,15.5412,15.4003,15.4335,91000.0
2008-10-14 14:40:00,18.63,18.67,18.37,18.43,100000.0,15.4418,15.4749,15.2263,15.276,100000.0
2008-10-14 14:45:00,18.43,18.46,18.32,18.39,123200.0,15.276,15.3009,15.1848,15.2428,123200.0
2008-10-14 14:50:00,18.38,18.46,18.3,18.45,86800.0,15.2345,15.3009,15.1682,15.2926,86800.0
2008-10-14 14:55:00,18.44,18.5,18.29,18.4,102500.0,15.2843,15.334,15.1599,15.2511,102500.0
2008-10-14 15:00:00,18.4,18.5,18.29,18.46,78000.0,15.2511,15.334,15.1599,15.3009,78000.0
2008-10-14 15:05:00,18.45,18.56,18.41,18.55,59100.0,15.2926,15.3837,15.2594,15.3755,59100.0
2008-10-14 15:10:00,18.56,18.77,18.56,18.71,161300.0,15.3837,15.5578,15.3837,15.5081,161300.0
2008-10-14 15:15:00,18.71,18.72,18.57,18.72,98200.0,15.5081,15.5164,15.392,15.5164,98200.0
2008-10-14 15:20:00,18.72,18.94,18.72,18.8,132900.0,15.5164,15.6987,15.5164,15.5827,132900.0
2008-10-14 15:25:00,18.79,19.0,18.72,19.0,133000.0,15.5744,15.7484,15.5164,15.7484,133000.0
2008-10-14 15:30:00,19.0,19.4,19.0,19.21,107600.0,15.7484,16.08,15.7484,15.9225,107600.0
2008-10-14 15:35:00,19.21,19.28,19.09,19.19,253200.0,15.9225,15.9805,15.823,15.9059,253200.0
2008-10-14 15:40:00,19.19,19.4,19.18,19.39,239700.0,15.9059,16.08,15.8976,16.0717,239700.0
2008-10-14 15:45:00,19.4,19.51,19.34,19.48,211900.0,16.08,16.1712,16.0303,16.1463,211900.0
2008-10-14 15:50:00,19.48,19.48,19.2,19.2,202500.0,16.1463,16.1463,15.9142,15.9142,202500.0
2008-10-14 15:55:00,19.21,19.21,18.97,19.01,266700.0,15.9225,15.9225,15.7236,15.7567,266700.0
2008-10-15 09:30:00,17.8,18.4,17.72,18.35,79100.0,14.7538,15.2511,14.6875,15.2097,79100.0
2008-10-15 09:35:00,18.39,18.44,18.1,18.1,33800.0,15.2428,15.2843,15.0025,15.0025,33800.0
2008-10-15 09:40:00,18.12,18.2,17.93,18.13,138100.0,15.019,15.0854,14.8616,15.0273,138100.0
2008-10-15 09:45:00,18.13,18.13,17.92,17.97,62100.0,15.0273,15.0273,14.8533,14.8947,62100.0
2008-10-15 09:50:00,17.96,18.1,17.85,17.88,85000.0,14.8864,15.0025,14.7952,14.8201,85000.0
2008-10-15 09:55:00,17.87,18.05,17.87,17.96,47600.0,14.8118,14.961,14.8118,14.8864,47600.0
2008-10-15 10:00:00,17.95,17.96,17.84,17.91,80900.0,14.8781,14.8864,14.787,14.845,80900.0
2008-10-15 10:05:00,17.91,17.92,17.67,17.71,73100.0,14.845,14.8533,14.6461,14.6792,73100.0
2008-10-15 10:10:00,17.7,17.78,17.66,17.75,53700.0,14.6709,14.7372,14.6378,14.7124,53700.0
2008-10-15 10:15:00,17.75,17.76,17.63,17.73,90000.0,14.7124,14.7207,14.6129,14.6958,90000.0
2008-10-15 10:20:00,17.73,17.78,17.71,17.74,58700.0,14.6958,14.7372,14.6792,14.7041,58700.0
2008-10-15 10:25:00,17.74,17.76,17.63,17.73,77500.0,14.7041,14.7207,14.6129,14.6958,77500.0
2008-10-15 10:30:00,17.75,17.91,17.73,17.88,43800.0,14.7124,14.845,14.6958,14.8201,43800.0
2008-10-15 10:35:00,17.86,17.98,17.85,17.96,45700.0,14.8035,14.903,14.7952,14.8864,45700.0
2008-10-15 10:40:00,17.97,17.98,17.73,17.74,53300.0,14.8947,14.903,14.6958,14.7041,53300.0
2008-10-15 10:45:00,17.74,17.77,17.69,17.75,50500.0,14.7041,14.7289,14.6626,14.7124,50500.0
2008-10-15 10:50:00,17.75,17.77,17.62,17.71,62300.0,14.7124,14.7289,14.6046,14.6792,62300.0
2008-10-15 10:55:00,17.71,17.72,17.6,17.65,44300.0,14.6792,14.6875,14.588,14.6295,44300.0
2008-10-15 11:00:00,17.63,17.68,17.6,17.67,50000.0,14.6129,14.6543,14.588,14.6461,50000.0
2008-10-15 11:05:00,17.67,17.77,17.62,17.77,86300.0,14.6461,14.7289,14.6046,14.7289,86300.0
2008-10-15 11:10:00,17.77,17.8,17.7,17.73,29700.0,14.7289,14.7538,14.6709,14.6958,29700.0
2008-10-15 11:15:00,17.71,17.77,17.67,17.68,44800.0,14.6792,14.7289,14.6461,14.6543,44800.0
2008-10-15 11:20:00,17.68,17.71,17.58,17.62,72300.0,14.6543,14.6792,14.5715,14.6046,72300.0
2008-10-15 11:25:00,17.61,17.68,17.58,17.65,51900.0,14.5963,14.6543,14.5715,14.6295,51900.0
2008-10-15 11:30:00,17.63,17.7,17.58,17.6,38000.0,14.6129,14.6709,14.5715,14.588,38000.0
2008-10-15 11:35:00,17.6,17.6,17.46,17.46,85800.0,14.588,14.588,14.472,14.472,85800.0
2008-10-15 11:40:00,17.47,17.5,17.25,17.3,70400.0,14.4803,14.5051,14.2979,14.3394,70400.0
2008-10-15 11:45:00,17.29,17.39,17.29,17.38,36100.0,14.3311,14.414,14.3311,14.4057,36100.0
2008-10-15 11:50:00,17.38,17.4,17.35,17.38,76200.0,14.4057,14.4223,14.3808,14.4057,76200.0
2008-10-15 11:55:00,17.37,17.51,17.35,17.43,59400.0,14.3974,14.5134,14.3808,14.4471,59400.0
2008-10-15 12:00:00,17.42,17.49,17.36,17.38,45100.0,14.4388,14.4969,14.3891,14.4057,45100.0
2008-10-15 12:05:00,17.37,17.38,17.26,17.26,25500.0,14.3974,14.4057,14.3062,14.3062,25500.0
2008-10-15 12:10:00,17.26,17.31,17.19,17.29,24400.0,14.3062,14.3477,14.2482,14.3311,24400.0
2008-10-15 12:15:00,17.28,17.28,17.09,17.21,44800.0,14.3228,14.3228,14.1653,14.2648,44800.0
2008-10-15 12:20:00,17.21,17.29,17.1,17.13,32700.0,14.2648,14.3311,14.1736,14.1985,32700.0
2008-10-15 12:25:00,17.14,17.19,17.11,17.15,22200.0,14.2068,14.2482,14.1819,14.215,22200.0
2008-10-15 12:30:00,17.16,17.28,17.16,17.25,13700.0,14.2233,14.3228,14.2233,14.2979,13700.0
2008-10-15 12:35:00,17.25,17.37,17.25,17.37,17100.0,14.2979,14.3974,14.2979,14.3974,17100.0
2008-10-15 12:40:00,17.39,17.45,17.34,17.36,25800.0,14.414,14.4637,14.3725,14.3891,25800.0
2008-10-15 12:45:00,17.36,17.42,17.33,17.41,20800.0,14.3891,14.4388,14.3642,14.4305,20800.0
2008-10-15 12:50:00,17.41,17.42,17.3,17.31,54100.0,14.4305,14.4388,14.3394,14.3477,54100.0
2008-10-15 12:55:00,17.32,17.37,17.28,17.29,38000.0,14.356,14.3974,14.3228,14.3311,38000.0
2008-10-15 13:00:00,17.29,17.3,17.25,17.29,38200.0,14.3311,14.3394,14.2979,14.3311,38200.0
2008-10-15 13:05:00,17.26,17.33,17.25,17.31,31900.0,14.3062,14.3642,14.2979,14.3477,31900.0
2008-10-15 13:10:00,17.32,17.32,17.26,17.26,24700.0,14.356,14.356,14.3062,14.3062,24700.0
2008-10-15 13:15:00,17.25,17.28,17.12,17.14,35900.0,14.2979,14.3228,14.1902,14.2068,35900.0
2008-10-15 13:20:00,17.16,17.25,17.05,17.06,59200.0,14.2233,14.2979,14.1322,14.1404,59200.0
2008-10-15 13:25:00,17.05,17.15,17.05,17.13,21500.0,14.1322,14.215,14.1322,14.1985,21500.0
2008-10-15 13:30:00,17.12,17.15,17.05,17.08,33000.0,14.1902,14.215,14.1322,14.157,33000.0
2008-10-15 13:35:00,17.07,17.08,17.02,17.02,37900.0,14.1487,14.157,14.1073,14.1073,37900.0
2008-10-15 13:40:00,17.02,17.02,16.89,17.0,25600.0,14.1073,14.1073,13.9995,14.0907,25600.0
2008-10-15 13:45:00,17.0,17.05,16.87,16.92,26800.0,14.0907,14.1322,13.983,14.0244,26800.0
2008-10-15 13:50:00,16.91,16.94,16.9,16.9,24900.0,14.0161,14.041,14.0078,14.0078,24900.0
2008-10-15 13:55:00,16.9,16.94,16.9,16.92,38600.0,14.0078,14.041,14.0078,14.0244,38600.0
2008-10-15 14:00:00,16.92,16.98,16.82,16.84,41700.0,14.0244,14.0741,13.9415,13.9581,41700.0
2008-10-15 14:05:00,16.82,16.94,16.82,16.88,22400.0,13.9415,14.041,13.9415,13.9912,22400.0
2008-10-15 14:10:00,16.88,16.94,16.82,16.91,26900.0,13.9912,14.041,13.9415,14.0161,26900.0
2008-10-15 14:15:00,16.89,17.0,16.84,16.93,67000.0,13.9995,14.0907,13.9581,14.0327,67000.0
2008-10-15 14:20:00,16.95,17.13,16.9,17.12,54900.0,14.0493,14.1985,14.0078,14.1902,54900.0
2008-10-15 14:25:00,17.12,17.19,17.1,17.16,33200.0,14.1902,14.2482,14.1736,14.2233,33200.0
2008-10-15 14:30:00,17.14,17.28,17.14,17.26,35800.0,14.2068,14.3228,14.2068,14.3062,35800.0
2008-10-15 14:35:00,17.26,17.26,17.06,17.09,37400.0,14.3062,14.3062,14.1404,14.1653,37400.0
2008-10-15 14:40:00,17.11,17.37,17.11,17.32,43700.0,14.1819,14.3974,14.1819,14.356,43700.0
2008-10-15 14:45:00,17.32,17.47,17.32,17.43,56900.0,14.356,14.4803,14.356,14.4471,56900.0
2008-10-15 14:50:00,17.42,17.42,17.29,17.3,38700.0,14.4388,14.4388,14.3311,14.3394,38700.0
2008-10-15 14:55:00,17.3,17.4,17.21,17.25,58500.0,14.3394,14.4223,14.2648,14.2979,58500.0
2008-10-15 15:00:00,17.25,17.3,17.15,17.2,64200.0,14.2979,14.3394,14.215,14.2565,64200.0
2008-10-15 15:05:00,17.2,17.36,17.2,17.33,109000.0,14.2565,14.3891,14.2565,14.3642,109000.0
2008-10-15 15:10:00,17.32,17.35,17.13,17.2,94100.0,14.356,14.3808,14.1985,14.2565,94100.0
2008-10-15 15:15:00,17.2,17.23,17.03,17.2,107800.0,14.2565,14.2814,14.1156,14.2565,107800.0
2008-10-15 15:20:00,17.18,17.3,17.14,17.22,95500.0,14.2399,14.3394,14.2068,14.2731,95500.0
2008-10-15 15:25:00,17.23,17.25,17.07,17.16,97400.0,14.2814,14.2979,14.1487,14.2233,97400.0
2008-10-15 15:30:00,17.15,17.15,17.0,17.1,101500.0,14.215,14.215,14.0907,14.1736,101500.0
2008-10-15 15:35:00,17.1,17.25,17.05,17.2,92200.0,14.1736,14.2979,14.1322,14.2565,92200.0
2008-10-15 15:40:00,17.2,17.25,17.2,17.24,125200.0,14.2565,14.2979,14.2565,14.2896,125200.0
2008-10-15 15:45:00,17.24,17.26,17.16,17.22,133600.0,14.2896,14.3062,14.2233,14.2731,133600.0
2008-10-15 15:50:00,17.21,17.22,17.05,17.06,123100.0,14.2648,14.2731,14.1322,14.1404,123100.0
2008-10-15 15:55:00,17.05,17.06,16.73,16.96,153700.0,14.1322,14.1404,13.8669,14.0576,153700.0
2008-10-16 09:30:00,17.43,17.53,17.13,17.44,82100.0,14.4471,14.53,14.1985,14.4554,82100.0
2008-10-16 09:35:00,17.44,17.59,17.34,17.41,105100.0,14.4554,14.5797,14.3725,14.4305,105100.0
2008-10-16 09:40:00,17.39,17.81,17.39,17.58,72100.0,14.414,14.7621,14.414,14.5715,72100.0
2008-10-16 09:45:00,17.54,17.72,17.52,17.61,78600.0,14.5383,14.6875,14.5217,14.5963,78600.0
2008-10-16 09:50:00,17.62,17.72,17.46,17.48,46700.0,14.6046,14.6875,14.472,14.4886,46700.0
2008-10-16 09:55:00,17.48,17.51,17.25,17.35,78600.0,14.4886,14.5134,14.2979,14.3808,78600.0
2008-10-16 10:00:00,17.35,17.35,17.04,17.05,85900.0,14.3808,14.3808,14.1239,14.1322,85900.0
2008-10-16 10:05:00,17.06,17.16,16.87,16.88,161800.0,14.1404,14.2233,13.983,13.9912,161800.0
2008-10-16 10:10:00,16.89,16.92,16.45,16.52,105500.0,13.9995,14.0244,13.6348,13.6929,105500.0
2008-10-16 10:15:00,16.52,16.66,16.38,16.39,113300.0,13.6929,13.8089,13.5768,13.5851,113300.0
2008-10-16 10:20:00,16.36,16.68,16.36,16.61,117500.0,13.5602,13.8255,13.5602,13.7675,117500.0
2008-10-16 10:25:00,16.59,16.68,16.54,16.65,90000.0,13.7509,13.8255,13.7094,13.8006,90000.0
2008-10-16 10:30:00,16.66,16.85,16.64,16.85,138400.0,13.8089,13.9664,13.7923,13.9664,138400.0
2008-10-16 10:35:00,16.86,16.86,16.6,16.67,168400.0,13.9747,13.9747,13.7592,13.8172,168400.0
2008-10-16 10:40:00,16.61,16.76,16.61,16.67,61500.0,13.7675,13.8918,13.7675,13.8172,61500.0
2008-10-16 10:45:00,16.67,16.77,16.58,16.67,59300.0,13.8172,13.9001,13.7426,13.8172,59300.0
2008-10-16 10:50:00,16.67,16.76,16.57,16.57,41500.0,13.8172,13.8918,13.7343,13.7343,41500.0
2008-10-16 10:55:00,16.56,16.61,16.35,16.35,45200.0,13.726,13.7675,13.552,13.552,45200.0
2008-10-16 11:00:00,16.37,16.42,16.25,16.27,43900.0,13.5685,13.61,13.4691,13.4856,43900.0
2008-10-16 11:05:00,16.28,16.28,16.04,16.04,48600.0,13.4939,13.4939,13.295,13.295,48600.0
2008-10-16 11:10:00,16.04,16.23,16.04,16.13,40900.0,13.295,13.4525,13.295,13.3696,40900.0
2008-10-16 11:15:00,16.17,16.42,16.13,16.4,28100.0,13.4028,13.61,13.3696,13.5934,28100.0
2008-10-16 11:20:00,16.41,16.5,16.4,16.5,23700.0,13.6017,13.6763,13.5934,13.6763,23700.0
2008-10-16 11:25:00,16.5,16.52,16.41,16.42,49200.0,13.6763,13.6929,13.6017,13.61,49200.0
2008-10-16 11:30:00,16.44,16.68,16.44,16.64,45200.0,13.6265,13.8255,13.6265,13.7923,45200.0
2008-10-16 11:35:00,16.65,16.74,16.62,16.64,33300.0,13.8006,13.8752,13.7757,13.7923,33300.0
2008-10-16 11:40:00,16.61,16.78,16.61,16.74,47300.0,13.7675,13.9084,13.7675,13.8752,47300.0
2008-10-16 11:45:00,16.75,16.94,16.73,16.82,44300.0,13.8835,14.041,13.8669,13.9415,44300.0
2008-10-16 11:50:00,16.79,16.93,16.65,16.91,85400.0,13.9167,14.0327,13.8006,14.0161,85400.0
2008-10-16 11:55:00,16.92,16.96,16.76,16.82,42100.0,14.0244,14.0576,13.8918,13.9415,42100.0
2008-10-16 12:00:00,16.79,16.89,16.74,16.74,28100.0,13.9167,13.9995,13.8752,13.8752,28100.0
2008-10-16 12:05:00,16.74,16.82,16.62,16.75,34700.0,13.8752,13.9415,13.7757,13.8835,34700.0
2008-10-16 12:10:00,16.77,17.3,16.77,17.3,41100.0,13.9001,14.3394,13.9001,14.3394,41100.0
2008-10-16 12:15:00,17.31,17.41,17.04,17.16,33100.0,14.3477,14.4305,14.1239,14.2233,33100.0
2008-10-16 12:20:00,17.16,17.62,17.16,17.39,51600.0,14.2233,14.6046,14.2233,14.414,51600.0
2008-10-16 12:25:00,17.36,17.46,17.19,17.21,29300.0,14.3891,14.472,14.2482,14.2648,29300.0
2008-10-16 12:30:00,17.17,17.27,17.1,17.13,51100.0,14.2316,14.3145,14.1736,14.1985,51100.0
2008-10-16 12:35:00,17.16,17.3,17.08,17.17,49000.0,14.2233,14.3394,14.157,14.2316,49000.0
2008-10-16 12:40:00,17.17,17.26,16.93,17.0,29000.0,14.2316,14.3062,14.0327,14.0907,29000.0
2008-10-16 12:45:00,17.0,17.19,16.99,17.07,46800.0,14.0907,14.2482,14.0824,14.1487,46800.0
2008-10-16 12:50:00,17.06,17.14,16.97,17.13,34800.0,14.1404,14.2068,14.0658,14.1985,34800.0
2008-10-16 12:55:00,17.16,17.2,16.96,17.02,28900.0,14.2233,14.2565,14.0576,14.1073,28900.0
2008-10-16 13:00:00,16.98,17.21,16.98,17.17,45400.0,14.0741,14.2648,14.0741,14.2316,45400.0
2008-10-16 13:05:00,17.22,17.27,16.97,16.99,27100.0,14.2731,14.3145,14.0658,14.0824,27100.0
2008-10-16 13:10:00,17.06,17.55,17.06,17.49,97700.0,14.1404,14.5466,14.1404,14.4969,97700.0
2008-10-16 13:15:00,17.5,17.59,17.27,17.27,50600.0,14.5051,14.5797,14.3145,14.3145,50600.0
2008-10-16 13:20:00,17.26,17.38,17.24,17.28,52000.0,14.3062,14.4057,14.2896,14.3228,52000.0
2008-10-16 13:25:00,17.27,17.34,17.2,17.26,35500.0,14.3145,14.3725,14.2565,14.3062,35500.0
2008-10-16 13:30:00,17.23,17.31,17.17,17.23,28900.0,14.2814,14.3477,14.2316,14.2814,28900.0
2008-10-16 13:35:00,17.23,17.25,16.95,16.95,17400.0,14.2814,14.2979,14.0493,14.0493,17400.0
2008-10-16 13:40:00,16.95,17.02,16.93,17.0,31900.0,14.0493,14.1073,14.0327,14.0907,31900.0
2008-10-16 13:45:00,17.0,17.05,16.94,16.99,50100.0,14.0907,14.1322,14.041,14.0824,50100.0
2008-10-16 13:50:00,16.99,17.13,16.99,17.03,24800.0,14.0824,14.1985,14.0824,14.1156,24800.0
2008-10-16 13:55:00,17.05,17.39,17.05,17.22,42200.0,14.1322,14.414,14.1322,14.2731,42200.0
2008-10-16 14:00:00,17.22,17.28,17.06,17.07,35000.0,14.2731,14.3228,14.1404,14.1487,35000.0
2008-10-16 14:05:00,17.09,17.09,16.97,16.97,47900.0,14.1653,14.1653,14.0658,14.0658,47900.0
2008-10-16 14:10:00,16.95,16.99,16.8,16.85,47600.0,14.0493,14.0824,13.9249,13.9664,47600.0
2008-10-16 14:15:00,16.85,16.9,16.79,16.79,60200.0,13.9664,14.0078,13.9167,13.9167,60200.0
2008-10-16 14:20:00,16.84,16.84,16.77,16.79,38300.0,13.9581,13.9581,13.9001,13.9167,38300.0
2008-10-16 14:25:00,16.8,16.8,16.65,16.7,49500.0,13.9249,13.9249,13.8006,13.8421,49500.0
2008-10-16 14:30:00,16.69,16.93,16.66,16.93,57300.0,13.8338,14.0327,13.8089,14.0327,57300.0
2008-10-16 14:35:00,16.9,17.01,16.86,17.0,57400.0,14.0078,14.099,13.9747,14.0907,57400.0
2008-10-16 14:40:00,17.0,17.08,16.93,17.06,59400.0,14.0907,14.157,14.0327,14.1404,59400.0
2008-10-16 14:45:00,17.06,17.26,17.04,17.23,74600.0,14.1404,14.3062,14.1239,14.2814,74600.0
2008-10-16 14:50:00,17.25,17.31,17.14,17.23,60100.0,14.2979,14.3477,14.2068,14.2814,60100.0
2008-10-16 14:55:00,17.23,17.26,17.06,17.09,76700.0,14.2814,14.3062,14.1404,14.1653,76700.0
2008-10-16 15:00:00,17.08,17.26,17.07,17.22,145600.0,14.157,14.3062,14.1487,14.2731,145600.0
2008-10-16 15:05:00,17.22,17.62,17.22,17.62,152900.0,14.2731,14.6046,14.2731,14.6046,152900.0
2008-10-16 15:10:00,17.62,17.86,17.58,17.8,126300.0,14.6046,14.8035,14.5715,14.7538,126300.0
2008-10-16 15:15:00,17.79,17.94,17.65,17.69,125600.0,14.7455,14.8698,14.6295,14.6626,125600.0
2008-10-16 15:20:00,17.67,17.88,17.66,17.81,119300.0,14.6461,14.8201,14.6378,14.7621,119300.0
2008-10-16 15:25:00,17.85,17.93,17.76,17.85,96400.0,14.7952,14.8616,14.7207,14.7952,96400.0
2008-10-16 15:30:00,17.85,17.92,17.81,17.82,145100.0,14.7952,14.8533,14.7621,14.7704,145100.0
2008-10-16 15:35:00,17.83,18.03,17.79,17.97,224100.0,14.7787,14.9444,14.7455,14.8947,224100.0
2008-10-16 15:40:00,17.97,18.12,17.97,18.03,152400.0,14.8947,15.019,14.8947,14.9444,152400.0
2008-10-16 15:45:00,18.03,18.22,18.01,18.2,121100.0,14.9444,15.1019,14.9279,15.0854,121100.0
2008-10-16 15:50:00,18.2,18.2,18.09,18.17,181000.0,15.0854,15.0854,14.9942,15.0605,181000.0
2008-10-16 15:55:00,18.17,18.5,18.17,18.32,261600.0,15.0605,15.334,15.0605,15.1848,261600.0
2008-10-17 09:30:00,17.13,17.34,17.13,17.33,67400.0,14.1985,14.3725,14.1985,14.3642,67400.0
2008-10-17 09:35:00,17.33,17.57,17.33,17.49,47900.0,14.3642,14.5632,14.3642,14.4969,47900.0
2008-10-17 09:40:00,17.53,17.76,17.52,17.71,38200.0,14.53,14.7207,14.5217,14.6792,38200.0
2008-10-17 09:45:00,17.71,17.84,17.71,17.79,23500.0,14.6792,14.787,14.6792,14.7455,23500.0
2008-10-17 09:50:00,17.79,17.85,17.65,17.75,44500.0,14.7455,14.7952,14.6295,14.7124,44500.0
2008-10-17 09:55:00,17.75,17.78,17.62,17.76,51100.0,14.7124,14.7372,14.6046,14.7207,51100.0
2008-10-17 10:00:00,17.75,17.95,17.74,17.92,49900.0,14.7124,14.8781,14.7041,14.8533,49900.0
2008-10-17 10:05:00,17.92,18.02,17.72,17.74,49800.0,14.8533,14.9362,14.6875,14.7041,49800.0
2008-10-17 10:10:00,17.76,17.76,17.61,17.67,36400.0,14.7207,14.7207,14.5963,14.6461,36400.0
2008-10-17 10:15:00,17.7,17.85,17.67,17.82,26700.0,14.6709,14.7952,14.6461,14.7704,26700.0
2008-10-17 10:20:00,17.81,17.9,17.69,17.81,24300.0,14.7621,14.8367,14.6626,14.7621,24300.0
2008-10-17 10:25:00,17.81,17.95,17.79,17.94,15000.0,14.7621,14.8781,14.7455,14.8698,15000.0
2008-10-17 10:30:00,17.95,17.97,17.67,17.7,29400.0,14.8781,14.8947,14.6461,14.6709,29400.0
2008-10-17 10:35:00,17.68,17.86,17.68,17.85,19500.0,14.6543,14.8035,14.6543,14.7952,19500.0
2008-10-17 10:40:00,17.8,18.0,17.79,18.0,17200.0,14.7538,14.9196,14.7455,14.9196,17200.0
2008-10-17 10:45:00,18.0,18.14,17.98,18.14,36800.0,14.9196,15.0356,14.903,15.0356,36800.0
2008-10-17 10:50:00,18.13,18.22,18.13,18.17,36100.0,15.0273,15.1019,15.0273,15.0605,36100.0
2008-10-17 10:55:00,18.14,18.32,18.13,18.3,34100.0,15.0356,15.1848,15.0273,15.1682,34100.0
2008-10-17 11:00:00,18.31,18.42,18.3,18.42,18700.0,15.1765,15.2677,15.1682,15.2677,18700.0
2008-10-17 11:05:00,18.42,18.56,18.38,18.56,60900.0,15.2677,15.3837,15.2345,15.3837,60900.0
2008-10-17 11:10:00,18.54,18.56,18.48,18.51,48100.0,15.3672,15.3837,15.3174,15.3423,48100.0
2008-10-17 11:15:00,18.5,18.51,18.3,18.37,32400.0,15.334,15.3423,15.1682,15.2263,32400.0
2008-10-17 11:20:00,18.37,18.39,18.2,18.23,44200.0,15.2263,15.2428,15.0854,15.1102,44200.0
2008-10-17 11:25:00,18.24,18.38,18.24,18.37,33700.0,15.1185,15.2345,15.1185,15.2263,33700.0
2008-10-17 11:30:00,18.35,18.44,18.31,18.33,18400.0,15.2097,15.2843,15.1765,15.1931,18400.0
2008-10-17 11:35:00,18.33,18.34,18.19,18.23,22000.0,15.1931,15.2014,15.0771,15.1102,22000.0
2008-10-17 11:40:00,18.24,18.39,18.22,18.35,21800.0,15.1185,15.2428,15.1019,15.2097,21800.0
2008-10-17 11:45:00,18.36,18.38,18.26,18.33,13600.0,15.218,15.2345,15.1351,15.1931,13600.0
2008-10-17 11:50:00,18.33,18.38,18.24,18.24,14100.0,15.1931,15.2345,15.1185,15.1185,14100.0
2008-10-17 11:55:00,18.27,18.33,18.27,18.31,6300.0,15.1434,15.1931,15.1434,15.1765,6300.0
2008-10-17 12:00:00,18.32,18.35,18.26,18.3,22400.0,15.1848,15.2097,15.1351,15.1682,22400.0
2008-10-17 12:05:00,18.29,18.35,18.26,18.32,42300.0,15.1599,15.2097,15.1351,15.1848,42300.0
2008-10-17 12:10:00,18.33,18.35,18.23,18.33,46800.0,15.1931,15.2097,15.1102,15.1931,46800.0
2008-10-17 12:15:00,18.32,18.33,18.26,18.27,21200.0,15.1848,15.1931,15.1351,15.1434,21200.0
2008-10-17 12:20:00,18.29,18.33,18.28,18.3,33800.0,15.1599,15.1931,15.1517,15.1682,33800.0
2008-10-17 12:25:00,18.29,18.3,18.23,18.27,13900.0,15.1599,15.1682,15.1102,15.1434,13900.0
2008-10-17 12:30:00,18.25,18.28,18.18,18.18,24300.0,15.1268,15.1517,15.0688,15.0688,24300.0
2008-10-17 12:35:00,18.18,18.22,18.14,18.19,17900.0,15.0688,15.1019,15.0356,15.0771,17900.0
2008-10-17 12:40:00,18.2,18.31,18.2,18.29,24500.0,15.0854,15.1765,15.0854,15.1599,24500.0
2008-10-17 12:45:00,18.28,18.36,18.26,18.32,22700.0,15.1517,15.218,15.1351,15.1848,22700.0
2008-10-17 12:50:00,18.33,18.39,18.29,18.38,27000.0,15.1931,15.2428,15.1599,15.2345,27000.0
2008-10-17 12:55:00,18.38,18.5,18.38,18.49,46300.0,15.2345,15.334,15.2345,15.3257,46300.0
2008-10-17 13:00:00,18.48,18.68,18.47,18.66,42000.0,15.3174,15.4832,15.3091,15.4666,42000.0
2008-10-17 13:05:00,18.64,18.72,18.63,18.67,27100.0,15.4501,15.5164,15.4418,15.4749,27100.0
2008-10-17 13:10:00,18.66,18.76,18.65,18.76,51200.0,15.4666,15.5495,15.4583,15.5495,51200.0
2008-10-17 13:15:00,18.77,18.91,18.72,18.91,52800.0,15.5578,15.6738,15.5164,15.6738,52800.0
2008-10-17 13:20:00,18.9,18.96,18.87,18.95,49900.0,15.6656,15.7153,15.6407,15.707,49900.0
2008-10-17 13:25:00,18.95,19.05,18.94,19.05,32800.0,15.707,15.7899,15.6987,15.7899,32800.0
2008-10-17 13:30:00,19.05,19.19,19.02,19.18,49100.0,15.7899,15.9059,15.765,15.8976,49100.0
2008-10-17 13:35:00,19.19,19.32,19.18,19.3,38200.0,15.9059,16.0137,15.8976,15.9971,38200.0
2008-10-17 13:40:00,19.33,19.4,19.32,19.37,42000.0,16.022,16.08,16.0137,16.0551,42000.0
2008-10-17 13:45:00,19.37,19.45,19.33,19.44,100100.0,16.0551,16.1214,16.022,16.1131,100100.0
2008-10-17 13:50:00,19.43,19.44,19.29,19.34,30200.0,16.1049,16.1131,15.9888,16.0303,30200.0
2008-10-17 13:55:00,19.32,19.35,19.24,19.31,28600.0,16.0137,16.0385,15.9474,16.0054,28600.0
2008-10-17 14:00:00,19.33,19.36,19.26,19.3,59500.0,16.022,16.0468,15.9639,15.9971,59500.0
2008-10-17 14:05:00,19.28,19.36,19.14,19.17,31100.0,15.9805,16.0468,15.8645,15.8894,31100.0
2008-10-17 14:10:00,19.14,19.25,19.09,19.11,35300.0,15.8645,15.9557,15.823,15.8396,35300.0
2008-10-17 14:15:00,19.12,19.17,19.07,19.12,24300.0,15.8479,15.8894,15.8065,15.8479,24300.0
2008-10-17 14:20:00,19.13,19.15,18.98,19.0,35100.0,15.8562,15.8728,15.7319,15.7484,35100.0
2008-10-17 14:25:00,19.0,19.07,18.98,19.06,33800.0,15.7484,15.8065,15.7319,15.7982,33800.0
2008-10-17 14:30:00,19.07,19.2,19.07,19.16,41200.0,15.8065,15.9142,15.8065,15.8811,41200.0
2008-10-17 14:35:00,19.17,19.23,18.97,18.97,44000.0,15.8894,15.9391,15.7236,15.7236,44000.0
2008-10-17 14:40:00,18.98,19.0,18.86,18.96,51000.0,15.7319,15.7484,15.6324,15.7153,51000.0
2008-10-17 14:45:00,18.96,19.1,18.88,19.06,40100.0,15.7153,15.8313,15.649,15.7982,40100.0
2008-10-17 14:50:00,19.05,19.14,18.97,19.04,55000.0,15.7899,15.8645,15.7236,15.7816,55000.0
2008-10-17 14:55:00,19.05,19.11,18.99,19.11,37100.0,15.7899,15.8396,15.7402,15.8396,37100.0
2008-10-17 15:00:00,19.11,19.27,19.07,19.16,53200.0,15.8396,15.9722,15.8065,15.8811,53200.0
2008-10-17 15:05:00,19.16,19.38,19.16,19.33,71800.0,15.8811,16.0634,15.8811,16.022,71800.0
2008-10-17 15:10:00,19.32,19.33,19.13,19.14,73900.0,16.0137,16.022,15.8562,15.8645,73900.0
2008-10-17 15:15:00,19.14,19.24,19.11,19.12,42500.0,15.8645,15.9474,15.8396,15.8479,42500.0
2008-10-17 15:20:00,19.12,19.14,18.86,19.0,66700.0,15.8479,15.8645,15.6324,15.7484,66700.0
2008-10-17 15:25:00,19.0,19.05,18.9,18.95,82100.0,15.7484,15.7899,15.6656,15.707,82100.0
2008-10-17 15:30:00,18.95,19.18,18.95,19.07,82500.0,15.707,15.8976,15.707,15.8065,82500.0
2008-10-17 15:35:00,19.09,19.15,18.77,18.98,93300.0,15.823,15.8728,15.5578,15.7319,93300.0
2008-10-17 15:40:00,18.98,19.11,18.91,19.09,76000.0,15.7319,15.8396,15.6738,15.823,76000.0
2008-10-17 15:45:00,19.08,19.09,18.77,18.77,105300.0,15.8148,15.823,15.5578,15.5578,105300.0
2008-10-17 15:50:00,18.78,18.92,18.77,18.81,140800.0,15.5661,15.6821,15.5578,15.591,140800.0
2008-10-17 15:55:00,18.82,18.88,18.79,18.81,114200.0,15.5992,15.649,15.5744,15.591,114200.0
2008-10-20 09:30:00,19.2,19.29,19.03,19.23,66900.0,15.9142,15.9888,15.7733,15.9391,66900.0
2008-10-20 09:35:00,19.22,19.22,18.92,19.09,40600.0,15.9308,15.9308,15.6821,15.823,40600.0
2008-10-20 09:40:00,19.07,19.14,18.85,18.9,36400.0,15.8065,15.8645,15.6241,15.6656,36400.0
2008-10-20 09:45:00,18.91,18.97,18.87,18.97,47300.0,15.6738,15.7236,15.6407,15.7236,47300.0
2008-10-20 09:50:00,18.96,19.18,18.96,19.15,53400.0,15.7153,15.8976,15.7153,15.8728,53400.0
2008-10-20 09:55:00,19.14,19.43,19.1,19.42,23800.0,15.8645,16.1049,15.8313,16.0966,23800.0
2008-10-20 10:00:00,19.43,19.66,19.43,19.55,53100.0,16.1049,16.2955,16.1049,16.2043,53100.0
2008-10-20 10:05:00,19.56,19.64,19.47,19.63,42400.0,16.2126,16.2789,16.138,16.2706,42400.0
2008-10-20 10:10:00,19.64,19.67,19.45,19.47,42300.0,16.2789,16.3038,16.1214,16.138,42300.0
2008-10-20 10:15:00,19.48,19.49,19.41,19.41,41800.0,16.1463,16.1546,16.0883,16.0883,41800.0
2008-10-20 10:20:00,19.42,19.44,18.98,18.99,66900.0,16.0966,16.1131,15.7319,15.7402,66900.0
2008-10-20 10:25:00,18.99,19.0,18.8,18.91,50700.0,15.7402,15.7484,15.5827,15.6738,50700.0
2008-10-20 10:30:00,18.91,19.1,18.91,19.09,29800.0,15.6738,15.8313,15.6738,15.823,29800.0
2008-10-20 10:35:00,19.09,19.14,19.0,19.07,30100.0,15.823,15.8645,15.7484,15.8065,30100.0
2008-10-20 10:40:00,19.07,19.2,19.07,19.2,34800.0,15.8065,15.9142,15.8065,15.9142,34800.0
2008-10-20 10:45:00,19.2,19.34,19.19,19.25,43800.0,15.9142,16.0303,15.9059,15.9557,43800.0
2008-10-20 10:50:00,19.25,19.32,19.11,19.12,35100.0,15.9557,16.0137,15.8396,15.8479,35100.0
2008-10-20 10:55:00,19.11,19.11,18.93,19.1,41200.0,15.8396,15.8396,15.6904,15.8313,41200.0
2008-10-20 11:00:00,19.12,19.18,19.04,19.05,23800.0,15.8479,15.8976,15.7816,15.7899,23800.0
2008-10-20 11:05:00,19.04,19.12,18.99,19.02,28300.0,15.7816,15.8479,15.7402,15.765,28300.0
2008-10-20 11:10:00,19.02,19.02,18.85,18.92,24000.0,15.765,15.765,15.6241,15.6821,24000.0
2008-10-20 11:15:00,18.91,19.04,18.91,19.01,30100.0,15.6738,15.7816,15.6738,15.7567,30100.0
2008-10-20 11:20:00,19.02,19.09,18.94,19.08,25600.0,15.765,15.823,15.6987,15.8148,25600.0
2008-10-20 11:25:00,19.08,19.24,19.03,19.23,30200.0,15.8148,15.9474,15.7733,15.9391,30200.0
2008-10-20 11:30:00,19.24,19.3,19.23,19.28,19500.0,15.9474,15.9971,15.9391,15.9805,19500.0
2008-10-20 11:35:00,19.28,19.35,19.27,19.3,16100.0,15.9805,16.0385,15.9722,15.9971,16100.0
2008-10-20 11:40:00,19.31,19.46,19.27,19.46,19200.0,16.0054,16.1297,15.9722,16.1297,19200.0
2008-10-20 11:45:00,19.47,19.51,19.43,19.45,24400.0,16.138,16.1712,16.1049,16.1214,24400.0
2008-10-20 11:50:00,19.45,19.49,19.39,19.47,16000.0,16.1214,16.1546,16.0717,16.138,16000.0
2008-10-20 11:55:00,19.46,19.5,19.35,19.35,27300.0,16.1297,16.1629,16.0385,16.0385,27300.0
2008-10-20 12:00:00,19.36,19.37,19.25,19.27,19200.0,16.0468,16.0551,15.9557,15.9722,19200.0
2008-10-20 12:05:00,19.27,19.33,19.24,19.24,17400.0,15.9722,16.022,15.9474,15.9474,17400.0
2008-10-20 12:10:00,19.24,19.35,19.23,19.3,16700.0,15.9474,16.0385,15.9391,15.9971,16700.0
2008-10-20 12:15:00,19.32,19.47,19.29,19.39,19100.0,16.0137,16.138,15.9888,16.0717,19100.0
2008-10-20 12:20:00,19.42,19.49,19.38,19.39,15000.0,16.0966,16.1546,16.0634,16.0717,15000.0
2008-10-20 12:25:00,19.42,19.44,19.31,19.39,19800.0,16.0966,16.1131,16.0054,16.0717,19800.0
2008-10-20 12:30:00,19.38,19.5,19.34,19.45,25900.0,16.0634,16.1629,16.0303,16.1214,25900.0
2008-10-20 12:35:00,19.48,19.51,19.39,19.46,18700.0,16.1463,16.1712,16.0717,16.1297,18700.0
2008-10-20 12:40:00,19.44,19.5,19.44,19.47,15500.0,16.1131,16.1629,16.1131,16.138,15500.0
2008-10-20 12:45:00,19.45,19.51,19.44,19.5,23900.0,16.1214,16.1712,16.1131,16.1629,23900.0
2008-10-20 12:50:00,19.49,19.49,19.4,19.47,17100.0,16.1546,16.1546,16.08,16.138,17100.0
2008-10-20 12:55:00,19.47,19.5,19.46,19.49,16200.0,16.138,16.1629,16.1297,16.1546,16200.0
2008-10-20 13:00:00,19.48,19.5,19.4,19.42,19600.0,16.1463,16.1629,16.08,16.0966,19600.0
2008-10-20 13:05:00,19.41,19.47,19.37,19.46,14300.0,16.0883,16.138,16.0551,16.1297,14300.0
2008-10-20 13:10:00,19.46,19.48,19.45,19.46,15200.0,16.1297,16.1463,16.1214,16.1297,15200.0
2008-10-20 13:15:00,19.46,19.49,19.45,19.49,19400.0,16.1297,16.1546,16.1214,16.1546,19400.0
2008-10-20 13:20:00,19.49,19.51,19.46,19.5,26600.0,16.1546,16.1712,16.1297,16.1629,26600.0
2008-10-20 13:25:00,19.5,19.64,19.5,19.63,46700.0,16.1629,16.2789,16.1629,16.2706,46700.0
2008-10-20 13:30:00,19.64,19.65,19.58,19.61,36500.0,16.2789,16.2872,16.2292,16.2541,36500.0
2008-10-20 13:35:00,19.61,19.7,19.61,19.67,61800.0,16.2541,16.3286,16.2541,16.3038,61800.0
2008-10-20 13:40:00,19.66,19.7,19.61,19.69,42600.0,16.2955,16.3286,16.2541,16.3204,42600.0
2008-10-20 13:45:00,19.69,19.76,19.69,19.76,75500.0,16.3204,16.3784,16.3204,16.3784,75500.0
2008-10-20 13:50:00,19.75,19.85,19.74,19.82,110700.0,16.3701,16.453,16.3618,16.4281,110700.0
2008-10-20 13:55:00,19.82,19.82,19.68,19.7,22100.0,16.4281,16.4281,16.3121,16.3286,22100.0
2008-10-20 14:00:00,19.7,19.79,19.67,19.79,34600.0,16.3286,16.4032,16.3038,16.4032,34600.0
2008-10-20 14:05:00,19.79,19.98,19.77,19.97,83600.0,16.4032,16.5607,16.3867,16.5524,83600.0
2008-10-20 14:10:00,19.96,20.05,19.81,19.92,99700.0,16.5442,16.6188,16.4198,16.511,99700.0
2008-10-20 14:15:00,19.91,19.97,19.89,19.95,35700.0,16.5027,16.5524,16.4861,16.5359,35700.0
2008-10-20 14:20:00,19.95,20.0,19.9,19.95,38500.0,16.5359,16.5773,16.4944,16.5359,38500.0
2008-10-20 14:25:00,19.95,20.0,19.93,19.98,36600.0,16.5359,16.5773,16.5193,16.5607,36600.0
2008-10-20 14:30:00,19.98,20.06,19.96,20.03,53800.0,16.5607,16.627,16.5442,16.6022,53800.0
2008-10-20 14:35:00,20.04,20.15,20.04,20.15,52600.0,16.6105,16.7016,16.6105,16.7016,52600.0
2008-10-20 14:40:00,20.14,20.32,20.13,20.27,54300.0,16.6934,16.8425,16.6851,16.8011,54300.0
2008-10-20 14:45:00,20.28,20.3,20.08,20.08,59800.0,16.8094,16.826,16.6436,16.6436,59800.0
2008-10-20 14:50:00,20.07,20.12,19.95,20.01,35300.0,16.6353,16.6768,16.5359,16.5856,35300.0
2008-10-20 14:55:00,20.02,20.32,20.01,20.32,32600.0,16.5939,16.8425,16.5856,16.8425,32600.0
2008-10-20 15:00:00,20.32,20.32,20.17,20.19,53500.0,16.8425,16.8425,16.7182,16.7348,53500.0
2008-10-20 15:05:00,20.19,20.2,20.06,20.11,64200.0,16.7348,16.7431,16.627,16.6685,64200.0
2008-10-20 15:10:00,20.1,20.22,20.03,20.09,56500.0,16.6602,16.7597,16.6022,16.6519,56500.0
2008-10-20 15:15:00,20.09,20.34,20.09,20.28,54700.0,16.6519,16.8591,16.6519,16.8094,54700.0
2008-10-20 15:20:00,20.28,20.44,20.21,20.4,63200.0,16.8094,16.942,16.7514,16.9089,63200.0
2008-10-20 15:25:00,20.39,20.46,20.35,20.38,56000.0,16.9006,16.9586,16.8674,16.8923,56000.0
2008-10-20 15:30:00,20.38,20.58,20.35,20.58,78400.0,16.8923,17.0581,16.8674,17.0581,78400.0
2008-10-20 15:35:00,20.58,20.69,20.53,20.62,73700.0,17.0581,17.1492,17.0166,17.0912,73700.0
2008-10-20 15:40:00,20.63,20.67,20.53,20.59,65800.0,17.0995,17.1326,17.0166,17.0663,65800.0
2008-10-20 15:45:00,20.59,20.6,20.49,20.5,106900.0,17.0663,17.0746,16.9835,16.9917,106900.0
2008-10-20 15:50:00,20.49,20.64,20.48,20.62,106000.0,16.9835,17.1078,16.9752,17.0912,106000.0
2008-10-20 15:55:00,20.63,20.78,20.61,20.71,133100.0,17.0995,17.2238,17.0829,17.1658,133100.0
2008-10-21 09:30:00,19.69,19.9,19.68,19.71,100300.0,16.3204,16.4944,16.3121,16.3369,100300.0
2008-10-21 09:35:00,19.72,19.94,19.71,19.93,117000.0,16.3452,16.5276,16.3369,16.5193,117000.0
2008-10-21 09:40:00,19.93,20.11,19.93,20.01,99000.0,16.5193,16.6685,16.5193,16.5856,99000.0
2008-10-21 09:45:00,20.02,20.06,19.94,20.05,78000.0,16.5939,16.627,16.5276,16.6188,78000.0
2008-10-21 09:50:00,20.05,20.09,19.91,20.0,78200.0,16.6188,16.6519,16.5027,16.5773,78200.0
2008-10-21 09:55:00,20.0,20.13,19.96,20.11,69900.0,16.5773,16.6851,16.5442,16.6685,69900.0
2008-10-21 10:00:00,20.11,20.17,20.04,20.15,94500.0,16.6685,16.7182,16.6105,16.7016,94500.0
2008-10-21 10:05:00,20.15,20.23,20.14,20.21,67100.0,16.7016,16.7679,16.6934,16.7514,67100.0
2008-10-21 10:10:00,20.21,20.24,20.15,20.18,69100.0,16.7514,16.7762,16.7016,16.7265,69100.0
2008-10-21 10:15:00,20.18,20.31,20.18,20.28,55100.0,16.7265,16.8343,16.7265,16.8094,55100.0
2008-10-21 10:20:00,20.28,20.31,20.2,20.31,41100.0,16.8094,16.8343,16.7431,16.8343,41100.0
2008-10-21 10:25:00,20.3,20.3,20.16,20.23,35100.0,16.826,16.826,16.7099,16.7679,35100.0
2008-10-21 10:30:00,20.21,20.21,20.02,20.04,48000.0,16.7514,16.7514,16.5939,16.6105,48000.0
2008-10-21 10:35:00,20.05,20.14,20.03,20.11,36500.0,16.6188,16.6934,16.6022,16.6685,36500.0
2008-10-21 10:40:00,20.13,20.15,20.05,20.05,38100.0,16.6851,16.7016,16.6188,16.6188,38100.0
2008-10-21 10:45:00,20.06,20.07,19.96,19.97,45400.0,16.627,16.6353,16.5442,16.5524,45400.0
2008-10-21 10:50:00,19.98,19.98,19.86,19.95,40100.0,16.5607,16.5607,16.4613,16.5359,40100.0
2008-10-21 10:55:00,19.93,19.93,19.81,19.82,33600.0,16.5193,16.5193,16.4198,16.4281,33600.0
2008-10-21 11:00:00,19.82,19.82,19.75,19.77,60600.0,16.4281,16.4281,16.3701,16.3867,60600.0
2008-10-21 11:05:00,19.76,19.77,19.57,19.57,96700.0,16.3784,16.3867,16.2209,16.2209,96700.0
2008-10-21 11:10:00,19.58,19.59,19.52,19.54,57300.0,16.2292,16.2375,16.1795,16.196,57300.0
2008-10-21 11:15:00,19.54,19.72,19.54,19.63,62200.0,16.196,16.3452,16.196,16.2706,62200.0
2008-10-21 11:20:00,19.62,19.63,19.52,19.59,41100.0,16.2623,16.2706,16.1795,16.2375,41100.0
2008-10-21 11:25:00,19.6,19.69,19.6,19.68,26500.0,16.2458,16.3204,16.2458,16.3121,26500.0
2008-10-21 11:30:00,19.68,19.74,19.64,19.65,39700.0,16.3121,16.3618,16.2789,16.2872,39700.0
2008-10-21 11:35:00,19.64,19.65,19.55,19.58,37500.0,16.2789,16.2872,16.2043,16.2292,37500.0
2008-10-21 11:40:00,19.58,19.58,19.56,19.58,25500.0,16.2292,16.2292,16.2126,16.2292,25500.0
2008-10-21 11:45:00,19.57,19.57,19.5,19.52,40400.0,16.2209,16.2209,16.1629,16.1795,40400.0
2008-10-21 11:50:00,19.51,19.52,19.45,19.46,43500.0,16.1712,16.1795,16.1214,16.1297,43500.0
2008-10-21 11:55:00,19.45,19.46,19.34,19.39,62200.0,16.1214,16.1297,16.0303,16.0717,62200.0
2008-10-21 12:00:00,19.38,19.52,19.34,19.51,41700.0,16.0634,16.1795,16.0303,16.1712,41700.0
2008-10-21 12:05:00,19.51,19.51,19.41,19.48,21000.0,16.1712,16.1712,16.0883,16.1463,21000.0
2008-10-21 12:10:00,19.48,19.5,19.45,19.46,33000.0,16.1463,16.1629,16.1214,16.1297,33000.0
2008-10-21 12:15:00,19.44,19.47,19.39,19.43,28800.0,16.1131,16.138,16.0717,16.1049,28800.0
2008-10-21 12:20:00,19.42,19.45,19.33,19.4,32500.0,16.0966,16.1214,16.022,16.08,32500.0
2008-10-21 12:25:00,19.41,19.5,19.4,19.45,26100.0,16.0883,16.1629,16.08,16.1214,26100.0
2008-10-21 12:30:00,19.47,19.49,19.43,19.45,24000.0,16.138,16.1546,16.1049,16.1214,24000.0
2008-10-21 12:35:00,19.46,19.5,19.42,19.5,32500.0,16.1297,16.1629,16.0966,16.1629,32500.0
2008-10-21 12:40:00,19.5,19.5,19.42,19.47,33100.0,16.1629,16.1629,16.0966,16.138,33100.0
2008-10-21 12:45:00,19.47,19.5,19.38,19.42,27900.0,16.138,16.1629,16.0634,16.0966,27900.0
2008-10-21 12:50:00,19.43,19.45,19.3,19.33,27900.0,16.1049,16.1214,15.9971,16.022,27900.0
2008-10-21 12:55:00,19.33,19.38,19.3,19.34,37200.0,16.022,16.0634,15.9971,16.0303,37200.0
2008-10-21 13:00:00,19.34,19.35,19.32,19.35,17100.0,16.0303,16.0385,16.0137,16.0385,17100.0
2008-10-21 13:05:00,19.35,19.52,19.33,19.47,50100.0,16.0385,16.1795,16.022,16.138,50100.0
2008-10-21 13:10:00,19.48,19.48,19.43,19.43,65300.0,16.1463,16.1463,16.1049,16.1049,65300.0
2008-10-21 13:15:00,19.43,19.45,19.42,19.45,29400.0,16.1049,16.1214,16.0966,16.1214,29400.0
2008-10-21 13:20:00,19.45,19.55,19.45,19.5,75300.0,16.1214,16.2043,16.1214,16.1629,75300.0
2008-10-21 13:25:00,19.5,19.5,19.42,19.43,43400.0,16.1629,16.1629,16.0966,16.1049,43400.0
2008-10-21 13:30:00,19.43,19.44,19.35,19.35,52800.0,16.1049,16.1131,16.0385,16.0385,52800.0
2008-10-21 13:35:00,19.36,19.55,19.36,19.52,57800.0,16.0468,16.2043,16.0468,16.1795,57800.0
2008-10-21 13:40:00,19.51,19.53,19.4,19.42,35300.0,16.1712,16.1877,16.08,16.0966,35300.0
2008-10-21 13:45:00,19.43,19.45,19.34,19.38,55500.0,16.1049,16.1214,16.0303,16.0634,55500.0
2008-10-21 13:50:00,19.37,19.4,19.33,19.34,30000.0,16.0551,16.08,16.022,16.0303,30000.0
2008-10-21 13:55:00,19.34,19.35,19.23,19.25,60000.0,16.0303,16.0385,15.9391,15.9557,60000.0
2008-10-21 14:00:00,19.25,19.33,19.24,19.33,47600.0,15.9557,16.022,15.9474,16.022,47600.0
2008-10-21 14:05:00,19.33,19.37,19.28,19.28,19500.0,16.022,16.0551,15.9805,15.9805,19500.0
2008-10-21 14:10:00,19.27,19.3,19.26,19.28,27900.0,15.9722,15.9971,15.9639,15.9805,27900.0
2008-10-21 14:15:00,19.28,19.32,19.27,19.29,61900.0,15.9805,16.0137,15.9722,15.9888,61900.0
2008-10-21 14:20:00,19.29,19.34,19.27,19.31,49000.0,15.9888,16.0303,15.9722,16.0054,49000.0
2008-10-21 14:25:00,19.31,19.39,19.29,19.39,32200.0,16.0054,16.0717,15.9888,16.0717,32200.0
2008-10-21 14:30:00,19.39,19.42,19.35,19.35,66000.0,16.0717,16.0966,16.0385,16.0385,66000.0
2008-10-21 14:35:00,19.36,19.39,19.31,19.39,53600.0,16.0468,16.0717,16.0054,16.0717,53600.0
2008-10-21 14:40:00,19.39,19.43,19.38,19.43,64800.0,16.0717,16.1049,16.0634,16.1049,64800.0
2008-10-21 14:45:00,19.43,19.47,19.35,19.39,46300.0,16.1049,16.138,16.0385,16.0717,46300.0
2008-10-21 14:50:00,19.39,19.4,19.27,19.35,32700.0,16.0717,16.08,15.9722,16.0385,32700.0
2008-10-21 14:55:00,19.34,19.35,19.31,19.33,26300.0,16.0303,16.0385,16.0054,16.022,26300.0
2008-10-21 15:00:00,19.33,19.42,19.33,19.4,54700.0,16.022,16.0966,16.022,16.08,54700.0
2008-10-21 15:05:00,19.4,19.4,19.3,19.35,40100.0,16.08,16.08,15.9971,16.0385,40100.0
2008-10-21 15:10:00,19.34,19.4,19.32,19.36,34900.0,16.0303,16.08,16.0137,16.0468,34900.0
2008-10-21 15:15:00,19.36,19.37,19.25,19.26,58300.0,16.0468,16.0551,15.9557,15.9639,58300.0
2008-10-21 15:20:00,19.26,19.29,19.18,19.25,89800.0,15.9639,15.9888,15.8976,15.9557,89800.0
2008-10-21 15:25:00,19.24,19.25,19.18,19.2,36000.0,15.9474,15.9557,15.8976,15.9142,36000.0
2008-10-21 15:30:00,19.2,19.24,19.03,19.07,49400.0,15.9142,15.9474,15.7733,15.8065,49400.0
2008-10-21 15:35:00,19.07,19.07,18.93,18.98,87500.0,15.8065,15.8065,15.6904,15.7319,87500.0
2008-10-21 15:40:00,18.97,19.03,18.91,18.91,54600.0,15.7236,15.7733,15.6738,15.6738,54600.0
2008-10-21 15:45:00,18.92,18.92,18.76,18.76,116200.0,15.6821,15.6821,15.5495,15.5495,116200.0
2008-10-21 15:50:00,18.77,18.82,18.68,18.73,152800.0,15.5578,15.5992,15.4832,15.5247,152800.0
2008-10-21 15:55:00,18.73,18.78,18.59,18.66,218800.0,15.5247,15.5661,15.4086,15.4666,218800.0
2008-10-22 09:30:00,17.88,17.9,17.52,17.7,97600.0,14.8201,14.8367,14.5217,14.6709,97600.0
2008-10-22 09:35:00,17.72,17.8,17.54,17.79,88500.0,14.6875,14.7538,14.5383,14.7455,88500.0
2008-10-22 09:40:00,17.79,17.82,17.64,17.76,57400.0,14.7455,14.7704,14.6212,14.7207,57400.0
2008-10-22 09:45:00,17.77,17.87,17.66,17.86,69300.0,14.7289,14.8118,14.6378,14.8035,69300.0
2008-10-22 09:50:00,17.86,17.9,17.59,17.79,61500.0,14.8035,14.8367,14.5797,14.7455,61500.0
2008-10-22 09:55:00,17.79,18.01,17.76,17.82,55900.0,14.7455,14.9279,14.7207,14.7704,55900.0
2008-10-22 10:00:00,17.83,17.87,17.58,17.58,74800.0,14.7787,14.8118,14.5715,14.5715,74800.0
2008-10-22 10:05:00,17.6,17.6,17.51,17.55,82700.0,14.588,14.588,14.5134,14.5466,82700.0
2008-10-22 10:10:00,17.55,17.63,17.47,17.59,95500.0,14.5466,14.6129,14.4803,14.5797,95500.0
2008-10-22 10:15:00,17.59,17.63,17.54,17.54,61900.0,14.5797,14.6129,14.5383,14.5383,61900.0
2008-10-22 10:20:00,17.55,17.63,17.54,17.59,35900.0,14.5466,14.6129,14.5383,14.5797,35900.0
2008-10-22 10:25:00,17.58,17.61,17.44,17.51,59300.0,14.5715,14.5963,14.4554,14.5134,59300.0
2008-10-22 10:30:00,17.52,17.54,17.49,17.49,38300.0,14.5217,14.5383,14.4969,14.4969,38300.0
2008-10-22 10:35:00,17.49,17.53,17.46,17.51,51900.0,14.4969,14.53,14.472,14.5134,51900.0
2008-10-22 10:40:00,17.52,17.74,17.51,17.7,76900.0,14.5217,14.7041,14.5134,14.6709,76900.0
2008-10-22 10:45:00,17.69,17.85,17.59,17.84,74300.0,14.6626,14.7952,14.5797,14.787,74300.0
2008-10-22 10:50:00,17.84,17.91,17.79,17.88,62500.0,14.787,14.845,14.7455,14.8201,62500.0
2008-10-22 10:55:00,17.9,17.98,17.84,17.98,42300.0,14.8367,14.903,14.787,14.903,42300.0
2008-10-22 11:00:00,17.97,18.0,17.85,17.95,42700.0,14.8947,14.9196,14.7952,14.8781,42700.0
2008-10-22 11:05:00,17.94,17.98,17.84,17.88,44800.0,14.8698,14.903,14.787,14.8201,44800.0
2008-10-22 11:10:00,17.93,18.08,17.88,17.98,26900.0,14.8616,14.9859,14.8201,14.903,26900.0
2008-10-22 11:15:00,17.96,18.1,17.96,18.06,29300.0,14.8864,15.0025,14.8864,14.9693,29300.0
2008-10-22 11:20:00,18.07,18.11,17.99,18.09,28100.0,14.9776,15.0108,14.9113,14.9942,28100.0
2008-10-22 11:25:00,18.08,18.14,18.01,18.11,25800.0,14.9859,15.0356,14.9279,15.0108,25800.0
2008-10-22 11:30:00,18.11,18.24,18.08,18.09,25700.0,15.0108,15.1185,14.9859,14.9942,25700.0
2008-10-22 11:35:00,18.08,18.11,18.01,18.11,26300.0,14.9859,15.0108,14.9279,15.0108,26300.0
2008-10-22 11:40:00,18.11,18.27,18.07,18.19,26200.0,15.0108,15.1434,14.9776,15.0771,26200.0
2008-10-22 11:45:00,18.18,18.33,18.18,18.24,23700.0,15.0688,15.1931,15.0688,15.1185,23700.0
2008-10-22 11:50:00,18.22,18.24,18.11,18.11,25500.0,15.1019,15.1185,15.0108,15.0108,25500.0
2008-10-22 11:55:00,18.11,18.2,18.05,18.18,20500.0,15.0108,15.0854,14.961,15.0688,20500.0
2008-10-22 12:00:00,18.17,18.19,18.1,18.12,16000.0,15.0605,15.0771,15.0025,15.019,16000.0
2008-10-22 12:05:00,18.11,18.23,18.1,18.2,17400.0,15.0108,15.1102,15.0025,15.0854,17400.0
2008-10-22 12:10:00,18.18,18.18,17.99,17.99,24600.0,15.0688,15.0688,14.9113,14.9113,24600.0
2008-10-22 12:15:00,17.99,18.05,17.98,18.05,29800.0,14.9113,14.961,14.903,14.961,29800.0
2008-10-22 12:20:00,18.04,18.05,17.97,17.97,22700.0,14.9527,14.961,14.8947,14.8947,22700.0
2008-10-22 12:25:00,17.98,18.03,17.94,18.0,21700.0,14.903,14.9444,14.8698,14.9196,21700.0
2008-10-22 12:30:00,18.0,18.01,17.95,18.0,17900.0,14.9196,14.9279,14.8781,14.9196,17900.0
2008-10-22 12:35:00,18.01,18.02,17.98,18.0,19100.0,14.9279,14.9362,14.903,14.9196,19100.0
2008-10-22 12:40:00,18.0,18.02,17.93,18.02,18000.0,14.9196,14.9362,14.8616,14.9362,18000.0
2008-10-22 12:45:00,18.01,18.03,17.97,18.0,23400.0,14.9279,14.9444,14.8947,14.9196,23400.0
2008-10-22 12:50:00,18.0,18.01,17.98,17.99,49300.0,14.9196,14.9279,14.903,14.9113,49300.0
2008-10-22 12:55:00,17.99,18.01,17.95,18.0,20000.0,14.9113,14.9279,14.8781,14.9196,20000.0
2008-10-22 13:00:00,18.0,18.0,17.87,17.88,21600.0,14.9196,14.9196,14.8118,14.8201,21600.0
2008-10-22 13:05:00,17.9,17.96,17.9,17.94,16300.0,14.8367,14.8864,14.8367,14.8698,16300.0
2008-10-22 13:10:00,17.95,17.95,17.9,17.94,22700.0,14.8781,14.8781,14.8367,14.8698,22700.0
2008-10-22 13:15:00,17.92,17.95,17.84,17.87,25500.0,14.8533,14.8781,14.787,14.8118,25500.0
2008-10-22 13:20:00,17.89,17.89,17.76,17.77,19400.0,14.8284,14.8284,14.7207,14.7289,19400.0
2008-10-22 13:25:00,17.77,17.79,17.72,17.75,24200.0,14.7289,14.7455,14.6875,14.7124,24200.0
2008-10-22 13:30:00,17.74,17.75,17.58,17.63,37500.0,14.7041,14.7124,14.5715,14.6129,37500.0
2008-10-22 13:35:00,17.62,17.62,17.5,17.53,50500.0,14.6046,14.6046,14.5051,14.53,50500.0
2008-10-22 13:40:00,17.54,17.63,17.54,17.54,31700.0,14.5383,14.6129,14.5383,14.5383,31700.0
2008-10-22 13:45:00,17.56,17.65,17.48,17.54,43900.0,14.5549,14.6295,14.4886,14.5383,43900.0
2008-10-22 13:50:00,17.52,17.61,17.49,17.59,47100.0,14.5217,14.5963,14.4969,14.5797,47100.0
2008-10-22 13:55:00,17.59,17.6,17.49,17.5,46900.0,14.5797,14.588,14.4969,14.5051,46900.0
2008-10-22 14:00:00,17.5,17.52,17.45,17.46,36200.0,14.5051,14.5217,14.4637,14.472,36200.0
2008-10-22 14:05:00,17.45,17.49,17.37,17.39,34100.0,14.4637,14.4969,14.3974,14.414,34100.0
2008-10-22 14:10:00,17.39,17.4,17.31,17.34,30500.0,14.414,14.4223,14.3477,14.3725,30500.0
2008-10-22 14:15:00,17.34,17.37,17.28,17.31,58000.0,14.3725,14.3974,14.3228,14.3477,58000.0
2008-10-22 14:20:00,17.3,17.42,17.29,17.4,43000.0,14.3394,14.4388,14.3311,14.4223,43000.0
2008-10-22 14:25:00,17.41,17.42,17.37,17.42,26900.0,14.4305,14.4388,14.3974,14.4388,26900.0
2008-10-22 14:30:00,17.41,17.43,17.29,17.3,32300.0,14.4305,14.4471,14.3311,14.3394,32300.0
2008-10-22 14:35:00,17.29,17.29,17.19,17.2,41800.0,14.3311,14.3311,14.2482,14.2565,41800.0
2008-10-22 14:40:00,17.2,17.2,17.11,17.13,36100.0,14.2565,14.2565,14.1819,14.1985,36100.0
2008-10-22 14:45:00,17.13,17.15,17.06,17.08,46300.0,14.1985,14.215,14.1404,14.157,46300.0
2008-10-22 14:50:00,17.08,17.09,16.95,16.95,58500.0,14.157,14.1653,14.0493,14.0493,58500.0
2008-10-22 14:55:00,16.95,17.11,16.95,17.1,47800.0,14.0493,14.1819,14.0493,14.1736,47800.0
2008-10-22 15:00:00,17.11,17.14,17.08,17.09,41100.0,14.1819,14.2068,14.157,14.1653,41100.0
2008-10-22 15:05:00,17.09,17.09,17.0,17.04,49400.0,14.1653,14.1653,14.0907,14.1239,49400.0
2008-10-22 15:10:00,17.05,17.05,16.94,16.96,62500.0,14.1322,14.1322,14.041,14.0576,62500.0
2008-10-22 15:15:00,16.96,16.97,16.81,16.82,72000.0,14.0576,14.0658,13.9332,13.9415,72000.0
2008-10-22 15:20:00,16.83,16.9,16.8,16.84,70600.0,13.9498,14.0078,13.9249,13.9581,70600.0
2008-10-22 15:25:00,16.83,16.92,16.72,16.77,89400.0,13.9498,14.0244,13.8586,13.9001,89400.0
2008-10-22 15:30:00,16.76,16.77,16.58,16.59,159500.0,13.8918,13.9001,13.7426,13.7509,159500.0
2008-10-22 15:35:00,16.59,16.65,16.55,16.55,55700.0,13.7509,13.8006,13.7177,13.7177,55700.0
2008-10-22 15:40:00,16.55,16.55,16.4,16.44,117000.0,13.7177,13.7177,13.5934,13.6265,117000.0
2008-10-22 15:45:00,16.44,16.66,16.41,16.62,87100.0,13.6265,13.8089,13.6017,13.7757,87100.0
2008-10-22 15:50:00,16.61,17.0,16.6,16.86,141300.0,13.7675,14.0907,13.7592,13.9747,141300.0
2008-10-22 15:55:00,16.84,17.15,16.84,16.98,123500.0,13.9581,14.215,13.9581,14.0741,123500.0
2008-10-23 09:30:00,17.26,17.39,17.07,17.2,30000.0,14.3062,14.414,14.1487,14.2565,30000.0
2008-10-23 09:35:00,17.18,17.28,16.85,16.96,59000.0,14.2399,14.3228,13.9664,14.0576,59000.0
2008-10-23 09:40:00,16.95,17.0,16.6,16.63,20800.0,14.0493,14.0907,13.7592,13.784,20800.0
2008-10-23 09:45:00,16.61,16.69,16.4,16.4,31800.0,13.7675,13.8338,13.5934,13.5934,31800.0
2008-10-23 09:50:00,16.4,16.44,16.22,16.41,56300.0,13.5934,13.6265,13.4442,13.6017,56300.0
2008-10-23 09:55:00,16.41,16.41,16.22,16.37,61800.0,13.6017,13.6017,13.4442,13.5685,61800.0
2008-10-23 10:00:00,16.38,16.45,16.27,16.35,60400.0,13.5768,13.6348,13.4856,13.552,60400.0
2008-10-23 10:05:00,16.35,16.46,16.29,16.37,48400.0,13.552,13.6431,13.5022,13.5685,48400.0
2008-10-23 10:10:00,16.37,16.39,16.3,16.35,38100.0,13.5685,13.5851,13.5105,13.552,38100.0
2008-10-23 10:15:00,16.34,16.34,16.08,16.12,65000.0,13.5437,13.5437,13.3282,13.3613,65000.0
2008-10-23 10:20:00,16.13,16.15,16.05,16.11,43500.0,13.3696,13.3862,13.3033,13.353,43500.0
2008-10-23 10:25:00,16.12,16.12,15.88,15.91,63300.0,13.3613,13.3613,13.1624,13.1872,63300.0
2008-10-23 10:30:00,15.91,15.97,15.86,15.94,86200.0,13.1872,13.237,13.1458,13.2121,86200.0
2008-10-23 10:35:00,15.94,15.94,15.8,15.83,97100.0,13.2121,13.2121,13.0961,13.1209,97100.0
2008-10-23 10:40:00,15.82,15.97,15.79,15.97,138800.0,13.1127,13.237,13.0878,13.237,138800.0
2008-10-23 10:45:00,15.96,16.06,15.95,15.98,92700.0,13.2287,13.3116,13.2204,13.2453,92700.0
2008-10-23 10:50:00,15.97,16.02,15.94,15.95,68700.0,13.237,13.2784,13.2121,13.2204,68700.0
2008-10-23 10:55:00,15.96,16.29,15.93,16.28,46200.0,13.2287,13.5022,13.2038,13.4939,46200.0
2008-10-23 11:00:00,16.28,16.36,16.18,16.18,39300.0,13.4939,13.5602,13.411,13.411,39300.0
2008-10-23 11:05:00,16.19,16.26,16.18,16.26,22400.0,13.4193,13.4774,13.411,13.4774,22400.0
2008-10-23 11:10:00,16.25,16.34,16.22,16.34,24500.0,13.4691,13.5437,13.4442,13.5437,24500.0
2008-10-23 11:15:00,16.35,16.39,16.32,16.32,41600.0,13.552,13.5851,13.5271,13.5271,41600.0
2008-10-23 11:20:00,16.32,16.41,16.29,16.39,13900.0,13.5271,13.6017,13.5022,13.5851,13900.0
2008-10-23 11:25:00,16.4,16.4,16.29,16.32,20400.0,13.5934,13.5934,13.5022,13.5271,20400.0
2008-10-23 11:30:00,16.3,16.36,16.27,16.28,12000.0,13.5105,13.5602,13.4856,13.4939,12000.0
2008-10-23 11:35:00,16.27,16.32,16.23,16.32,14900.0,13.4856,13.5271,13.4525,13.5271,14900.0
2008-10-23 11:40:00,16.33,16.34,16.14,16.15,30500.0,13.5354,13.5437,13.3779,13.3862,30500.0
2008-10-23 11:45:00,16.15,16.29,16.08,16.26,36200.0,13.3862,13.5022,13.3282,13.4774,36200.0
2008-10-23 11:50:00,16.28,16.35,16.26,16.28,22300.0,13.4939,13.552,13.4774,13.4939,22300.0
2008-10-23 11:55:00,16.29,16.29,16.19,16.19,23400.0,13.5022,13.5022,13.4193,13.4193,23400.0
2008-10-23 12:00:00,16.19,16.2,15.97,15.98,37000.0,13.4193,13.4276,13.237,13.2453,37000.0
2008-10-23 12:05:00,15.99,16.0,15.86,15.87,86800.0,13.2536,13.2618,13.1458,13.1541,86800.0
2008-10-23 12:10:00,15.86,15.92,15.85,15.88,13900.0,13.1458,13.1955,13.1375,13.1624,13900.0
2008-10-23 12:15:00,15.88,15.91,15.72,15.72,22100.0,13.1624,13.1872,13.0298,13.0298,22100.0
2008-10-23 12:20:00,15.71,15.74,15.56,15.56,27000.0,13.0215,13.0463,12.8971,12.8971,27000.0
2008-10-23 12:25:00,15.57,15.61,15.54,15.55,25500.0,12.9054,12.9386,12.8806,12.8889,25500.0
2008-10-23 12:30:00,15.56,15.57,15.48,15.48,28700.0,12.8971,12.9054,12.8308,12.8308,28700.0
2008-10-23 12:35:00,15.48,15.53,15.42,15.45,31600.0,12.8308,12.8723,12.7811,12.806,31600.0
2008-10-23 12:40:00,15.45,15.46,15.34,15.39,34100.0,12.806,12.8143,12.7148,12.7562,34100.0
2008-10-23 12:45:00,15.38,15.45,15.33,15.34,50800.0,12.748,12.806,12.7065,12.7148,50800.0
2008-10-23 12:50:00,15.34,15.34,15.26,15.26,41000.0,12.7148,12.7148,12.6485,12.6485,41000.0
2008-10-23 12:55:00,15.26,15.26,15.08,15.15,64000.0,12.6485,12.6485,12.4993,12.5573,64000.0
2008-10-23 13:00:00,15.13,15.19,15.03,15.05,56500.0,12.5407,12.5905,12.4578,12.4744,56500.0
2008-10-23 13:05:00,15.05,15.28,15.04,15.25,77700.0,12.4744,12.6651,12.4661,12.6402,77700.0
2008-10-23 13:10:00,15.25,15.42,15.23,15.42,51900.0,12.6402,12.7811,12.6236,12.7811,51900.0
2008-10-23 13:15:00,15.43,15.62,15.43,15.62,32000.0,12.7894,12.9469,12.7894,12.9469,32000.0
2008-10-23 13:20:00,15.61,15.67,15.47,15.47,39100.0,12.9386,12.9883,12.8225,12.8225,39100.0
2008-10-23 13:25:00,15.47,15.48,15.35,15.36,43000.0,12.8225,12.8308,12.7231,12.7314,43000.0
2008-10-23 13:30:00,15.35,15.38,15.21,15.21,36500.0,12.7231,12.748,12.607,12.607,36500.0
2008-10-23 13:35:00,15.2,15.26,15.17,15.17,40400.0,12.5988,12.6485,12.5739,12.5739,40400.0
2008-10-23 13:40:00,15.19,15.33,15.18,15.3,76700.0,12.5905,12.7065,12.5822,12.6816,76700.0
2008-10-23 13:45:00,15.29,15.36,15.29,15.34,65500.0,12.6734,12.7314,12.6734,12.7148,65500.0
2008-10-23 13:50:00,15.35,15.37,15.34,15.37,57200.0,12.7231,12.7397,12.7148,12.7397,57200.0
2008-10-23 13:55:00,15.36,15.37,15.31,15.32,33100.0,12.7314,12.7397,12.6899,12.6982,33100.0
2008-10-23 14:00:00,15.33,15.33,15.25,15.26,62900.0,12.7065,12.7065,12.6402,12.6485,62900.0
2008-10-23 14:05:00,15.27,15.36,15.27,15.36,66400.0,12.6568,12.7314,12.6568,12.7314,66400.0
2008-10-23 14:10:00,15.36,15.36,15.32,15.35,72700.0,12.7314,12.7314,12.6982,12.7231,72700.0
2008-10-23 14:15:00,15.34,15.4,15.33,15.36,87000.0,12.7148,12.7645,12.7065,12.7314,87000.0
2008-10-23 14:20:00,15.35,15.36,15.15,15.2,56200.0,12.7231,12.7314,12.5573,12.5988,56200.0
2008-10-23 14:25:00,15.2,15.22,15.19,15.22,35900.0,12.5988,12.6153,12.5905,12.6153,35900.0
2008-10-23 14:30:00,15.22,15.22,15.18,15.22,42200.0,12.6153,12.6153,12.5822,12.6153,42200.0
2008-10-23 14:35:00,15.21,15.49,15.21,15.47,42400.0,12.607,12.8391,12.607,12.8225,42400.0
2008-10-23 14:40:00,15.48,15.48,15.38,15.45,22200.0,12.8308,12.8308,12.748,12.806,22200.0
2008-10-23 14:45:00,15.46,15.52,15.25,15.25,30500.0,12.8143,12.864,12.6402,12.6402,30500.0
2008-10-23 14:50:00,15.26,15.33,15.26,15.31,34900.0,12.6485,12.7065,12.6485,12.6899,34900.0
2008-10-23 14:55:00,15.3,15.37,15.25,15.35,60000.0,12.6816,12.7397,12.6402,12.7231,60000.0
2008-10-23 15:00:00,15.38,15.46,15.32,15.42,26600.0,12.748,12.8143,12.6982,12.7811,26600.0
2008-10-23 15:05:00,15.42,15.66,15.38,15.66,50600.0,12.7811,12.98,12.748,12.98,50600.0
2008-10-23 15:10:00,15.66,16.02,15.66,16.0,101500.0,12.98,13.2784,12.98,13.2618,101500.0
2008-10-23 15:15:00,16.0,16.0,15.59,15.59,39800.0,13.2618,13.2618,12.922,12.922,39800.0
2008-10-23 15:20:00,15.6,15.86,15.54,15.77,37900.0,12.9303,13.1458,12.8806,13.0712,37900.0
2008-10-23 15:25:00,15.78,15.83,15.69,15.79,39500.0,13.0795,13.1209,13.0049,13.0878,39500.0
2008-10-23 15:30:00,15.78,15.81,15.58,15.68,38800.0,13.0795,13.1044,12.9137,12.9966,38800.0
2008-10-23 15:35:00,15.68,15.75,15.56,15.56,46200.0,12.9966,13.0546,12.8971,12.8971,46200.0
2008-10-23 15:40:00,15.56,15.87,15.55,15.87,68600.0,12.8971,13.1541,12.8889,13.1541,68600.0
2008-10-23 15:45:00,15.87,16.04,15.87,16.02,72500.0,13.1541,13.295,13.1541,13.2784,72500.0
2008-10-23 15:50:00,16.02,16.02,15.85,15.87,144200.0,13.2784,13.2784,13.1375,13.1541,144200.0
2008-10-23 15:55:00,15.95,16.02,15.87,16.01,145700.0,13.2204,13.2784,13.1541,13.2701,145700.0
2008-10-24 09:30:00,14.71,14.71,14.38,14.42,69100.0,12.1926,12.1926,11.9191,11.9522,69100.0
2008-10-24 09:35:00,14.43,14.47,14.26,14.35,70000.0,11.9605,11.9937,11.8196,11.8942,70000.0
2008-10-24 09:40:00,14.35,14.4,14.31,14.31,48700.0,11.8942,11.9357,11.8611,11.8611,48700.0
2008-10-24 09:45:00,14.3,14.63,14.3,14.59,93700.0,11.8528,12.1263,11.8528,12.0931,93700.0
2008-10-24 09:50:00,14.58,15.08,14.54,15.06,159000.0,12.0849,12.4993,12.0517,12.4827,159000.0
2008-10-24 09:55:00,15.04,15.27,15.0,15.05,58400.0,12.4661,12.6568,12.433,12.4744,58400.0
2008-10-24 10:00:00,15.08,15.59,15.07,15.36,74400.0,12.4993,12.922,12.491,12.7314,74400.0
2008-10-24 10:05:00,15.36,15.54,15.35,15.51,88100.0,12.7314,12.8806,12.7231,12.8557,88100.0
2008-10-24 10:10:00,15.5,15.55,15.47,15.5,91800.0,12.8474,12.8889,12.8225,12.8474,91800.0
2008-10-24 10:15:00,15.51,15.52,15.28,15.32,73900.0,12.8557,12.864,12.6651,12.6982,73900.0
2008-10-24 10:20:00,15.32,15.39,15.21,15.21,26100.0,12.6982,12.7562,12.607,12.607,26100.0
2008-10-24 10:25:00,15.17,15.18,15.03,15.1,42700.0,12.5739,12.5822,12.4578,12.5159,42700.0
2008-10-24 10:30:00,15.09,15.26,15.05,15.16,31300.0,12.5076,12.6485,12.4744,12.5656,31300.0
2008-10-24 10:35:00,15.17,15.29,15.12,15.2,30000.0,12.5739,12.6734,12.5324,12.5988,30000.0
2008-10-24 10:40:00,15.2,15.23,15.11,15.18,28200.0,12.5988,12.6236,12.5242,12.5822,28200.0
2008-10-24 10:45:00,15.2,15.26,15.18,15.22,17900.0,12.5988,12.6485,12.5822,12.6153,17900.0
2008-10-24 10:50:00,15.22,15.36,15.22,15.32,15600.0,12.6153,12.7314,12.6153,12.6982,15600.0
2008-10-24 10:55:00,15.33,15.46,15.32,15.35,24800.0,12.7065,12.8143,12.6982,12.7231,24800.0
2008-10-24 11:00:00,15.37,15.47,15.34,15.41,17400.0,12.7397,12.8225,12.7148,12.7728,17400.0
2008-10-24 11:05:00,15.41,15.45,15.3,15.3,15200.0,12.7728,12.806,12.6816,12.6816,15200.0
2008-10-24 11:10:00,15.32,15.33,15.26,15.32,28500.0,12.6982,12.7065,12.6485,12.6982,28500.0
2008-10-24 11:15:00,15.31,15.34,15.27,15.34,21000.0,12.6899,12.7148,12.6568,12.7148,21000.0
2008-10-24 11:20:00,15.34,15.58,15.34,15.55,21600.0,12.7148,12.9137,12.7148,12.8889,21600.0
2008-10-24 11:25:00,15.57,15.67,15.55,15.59,24000.0,12.9054,12.9883,12.8889,12.922,24000.0
2008-10-24 11:30:00,15.61,15.75,15.54,15.65,32100.0,12.9386,13.0546,12.8806,12.9717,32100.0
2008-10-24 11:35:00,15.63,15.91,15.63,15.87,27800.0,12.9552,13.1872,12.9552,13.1541,27800.0
2008-10-24 11:40:00,15.86,15.89,15.68,15.72,22900.0,13.1458,13.1707,12.9966,13.0298,22900.0
2008-10-24 11:45:00,15.73,15.81,15.72,15.77,19100.0,13.0381,13.1044,13.0298,13.0712,19100.0
2008-10-24 11:50:00,15.78,15.78,15.6,15.64,10600.0,13.0795,13.0795,12.9303,12.9635,10600.0
2008-10-24 11:55:00,15.65,15.73,15.63,15.67,15200.0,12.9717,13.0381,12.9552,12.9883,15200.0
2008-10-24 12:00:00,15.66,15.66,15.45,15.58,28300.0,12.98,12.98,12.806,12.9137,28300.0
2008-10-24 12:05:00,15.56,15.6,15.52,15.53,9700.0,12.8971,12.9303,12.864,12.8723,9700.0
2008-10-24 12:10:00,15.53,15.55,15.48,15.53,12400.0,12.8723,12.8889,12.8308,12.8723,12400.0
2008-10-24 12:15:00,15.53,15.53,15.35,15.37,41800.0,12.8723,12.8723,12.7231,12.7397,41800.0
2008-10-24 12:20:00,15.37,15.4,15.21,15.23,42600.0,12.7397,12.7645,12.607,12.6236,42600.0
2008-10-24 12:25:00,15.22,15.23,15.1,15.1,23400.0,12.6153,12.6236,12.5159,12.5159,23400.0
2008-10-24 12:30:00,15.11,15.14,15.05,15.07,54800.0,12.5242,12.549,12.4744,12.491,54800.0
2008-10-24 12:35:00,15.06,15.15,15.06,15.11,22000.0,12.4827,12.5573,12.4827,12.5242,22000.0
2008-10-24 12:40:00,15.12,15.18,15.09,15.14,43600.0,12.5324,12.5822,12.5076,12.549,43600.0
2008-10-24 12:45:00,15.13,15.15,15.08,15.13,19700.0,12.5407,12.5573,12.4993,12.5407,19700.0
2008-10-24 12:50:00,15.13,15.2,15.13,15.19,15500.0,12.5407,12.5988,12.5407,12.5905,15500.0
2008-10-24 12:55:00,15.2,15.29,15.2,15.21,19600.0,12.5988,12.6734,12.5988,12.607,19600.0
2008-10-24 13:00:00,15.22,15.22,15.14,15.18,30500.0,12.6153,12.6153,12.549,12.5822,30500.0
2008-10-24 13:05:00,15.17,15.21,15.09,15.09,49000.0,12.5739,12.607,12.5076,12.5076,49000.0
2008-10-24 13:10:00,15.1,15.17,15.1,15.17,15000.0,12.5159,12.5739,12.5159,12.5739,15000.0
2008-10-24 13:15:00,15.16,15.28,15.15,15.22,25300.0,12.5656,12.6651,12.5573,12.6153,25300.0
2008-10-24 13:20:00,15.21,15.25,15.2,15.24,28100.0,12.607,12.6402,12.5988,12.6319,28100.0
2008-10-24 13:25:00,15.24,15.26,15.2,15.21,17500.0,12.6319,12.6485,12.5988,12.607,17500.0
2008-10-24 13:30:00,15.21,15.21,15.07,15.08,24000.0,12.607,12.607,12.491,12.4993,24000.0
2008-10-24 13:35:00,15.09,15.19,15.09,15.13,19300.0,12.5076,12.5905,12.5076,12.5407,19300.0
2008-10-24 13:40:00,15.12,15.23,15.11,15.22,21100.0,12.5324,12.6236,12.5242,12.6153,21100.0
2008-10-24 13:45:00,15.22,15.22,15.09,15.1,31600.0,12.6153,12.6153,12.5076,12.5159,31600.0
2008-10-24 13:50:00,15.09,15.21,15.09,15.15,25700.0,12.5076,12.607,12.5076,12.5573,25700.0
2008-10-24 13:55:00,15.14,15.19,15.1,15.1,18600.0,12.549,12.5905,12.5159,12.5159,18600.0
2008-10-24 14:00:00,15.1,15.14,15.08,15.1,29400.0,12.5159,12.549,12.4993,12.5159,29400.0
2008-10-24 14:05:00,15.11,15.14,15.09,15.14,26000.0,12.5242,12.549,12.5076,12.549,26000.0
2008-10-24 14:10:00,15.14,15.24,15.14,15.14,26200.0,12.549,12.6319,12.549,12.549,26200.0
2008-10-24 14:15:00,15.17,15.34,15.17,15.31,26600.0,12.5739,12.7148,12.5739,12.6899,26600.0
2008-10-24 14:20:00,15.3,15.34,15.22,15.23,34500.0,12.6816,12.7148,12.6153,12.6236,34500.0
2008-10-24 14:25:00,15.26,15.28,15.23,15.28,35800.0,12.6485,12.6651,12.6236,12.6651,35800.0
2008-10-24 14:30:00,15.28,15.48,15.28,15.39,20300.0,12.6651,12.8308,12.6651,12.7562,20300.0
2008-10-24 14:35:00,15.39,15.54,15.39,15.49,22400.0,12.7562,12.8806,12.7562,12.8391,22400.0
2008-10-24 14:40:00,15.5,15.54,15.45,15.46,32400.0,12.8474,12.8806,12.806,12.8143,32400.0
2008-10-24 14:45:00,15.47,15.5,15.44,15.45,47600.0,12.8225,12.8474,12.7977,12.806,47600.0
2008-10-24 14:50:00,15.45,15.56,15.45,15.49,31000.0,12.806,12.8971,12.806,12.8391,31000.0
2008-10-24 14:55:00,15.48,15.67,15.46,15.63,29100.0,12.8308,12.9883,12.8143,12.9552,29100.0
2008-10-24 15:00:00,15.61,15.83,15.6,15.7,32400.0,12.9386,13.1209,12.9303,13.0132,32400.0
2008-10-24 15:05:00,15.7,15.75,15.66,15.68,23100.0,13.0132,13.0546,12.98,12.9966,23100.0
2008-10-24 15:10:00,15.69,15.86,15.62,15.63,40100.0,13.0049,13.1458,12.9469,12.9552,40100.0
2008-10-24 15:15:00,15.63,15.68,15.54,15.55,21200.0,12.9552,12.9966,12.8806,12.8889,21200.0
2008-10-24 15:20:00,15.51,15.79,15.44,15.73,43800.0,12.8557,13.0878,12.7977,13.0381,43800.0
2008-10-24 15:25:00,15.74,15.77,15.63,15.77,33800.0,13.0463,13.0712,12.9552,13.0712,33800.0
2008-10-24 15:30:00,15.77,15.77,15.66,15.72,37500.0,13.0712,13.0712,12.98,13.0298,37500.0
2008-10-24 15:35:00,15.71,15.71,15.58,15.61,36800.0,13.0215,13.0215,12.9137,12.9386,36800.0
2008-10-24 15:40:00,15.61,15.73,15.61,15.71,60100.0,12.9386,13.0381,12.9386,13.0215,60100.0
2008-10-24 15:45:00,15.71,15.88,15.69,15.85,43800.0,13.0215,13.1624,13.0049,13.1375,43800.0
2008-10-24 15:50:00,15.84,15.89,15.8,15.86,54000.0,13.1292,13.1707,13.0961,13.1458,54000.0
2008-10-24 15:55:00,15.87,15.87,15.65,15.65,61100.0,13.1541,13.1541,12.9717,12.9717,61100.0
2008-10-27 09:30:00,14.72,15.05,14.72,15.01,70600.0,12.2009,12.4744,12.2009,12.4413,70600.0
2008-10-27 09:35:00,15.0,15.25,15.0,15.23,58400.0,12.433,12.6402,12.433,12.6236,58400.0
2008-10-27 09:40:00,15.21,15.53,15.19,15.44,69300.0,12.607,12.8723,12.5905,12.7977,69300.0
2008-10-27 09:45:00,15.45,15.53,15.22,15.27,62800.0,12.806,12.8723,12.6153,12.6568,62800.0
2008-10-27 09:50:00,15.27,15.34,15.25,15.29,45800.0,12.6568,12.7148,12.6402,12.6734,45800.0
2008-10-27 09:55:00,15.28,15.36,15.24,15.27,66900.0,12.6651,12.7314,12.6319,12.6568,66900.0
2008-10-27 10:00:00,15.27,15.36,15.26,15.28,80400.0,12.6568,12.7314,12.6485,12.6651,80400.0
2008-10-27 10:05:00,15.29,15.3,15.09,15.09,105200.0,12.6734,12.6816,12.5076,12.5076,105200.0
2008-10-27 10:10:00,15.09,15.11,14.77,14.84,149100.0,12.5076,12.5242,12.2423,12.3004,149100.0
2008-10-27 10:15:00,14.83,14.83,14.63,14.65,138100.0,12.2921,12.2921,12.1263,12.1429,138100.0
2008-10-27 10:20:00,14.64,14.7,14.59,14.66,66200.0,12.1346,12.1843,12.0931,12.1512,66200.0
2008-10-27 10:25:00,14.66,14.7,14.54,14.56,57400.0,12.1512,12.1843,12.0517,12.0683,57400.0
2008-10-27 10:30:00,14.55,14.58,14.41,14.43,66300.0,12.06,12.0849,11.944,11.9605,66300.0
2008-10-27 10:35:00,14.42,14.56,14.39,14.5,38300.0,11.9522,12.0683,11.9274,12.0185,38300.0
2008-10-27 10:40:00,14.52,14.62,14.5,14.62,37300.0,12.0351,12.118,12.0185,12.118,37300.0
2008-10-27 10:45:00,14.62,14.78,14.57,14.77,31200.0,12.118,12.2506,12.0766,12.2423,31200.0
2008-10-27 10:50:00,14.77,14.87,14.71,14.71,45400.0,12.2423,12.3252,12.1926,12.1926,45400.0
2008-10-27 10:55:00,14.72,14.96,14.72,14.96,33000.0,12.2009,12.3998,12.2009,12.3998,33000.0
2008-10-27 11:00:00,14.96,14.99,14.86,14.89,32300.0,12.3998,12.4247,12.3169,12.3418,32300.0
2008-10-27 11:05:00,14.88,15.01,14.87,14.96,35500.0,12.3335,12.4413,12.3252,12.3998,35500.0
2008-10-27 11:10:00,14.96,15.09,14.94,15.07,29200.0,12.3998,12.5076,12.3833,12.491,29200.0
2008-10-27 11:15:00,15.08,15.09,14.91,14.91,23300.0,12.4993,12.5076,12.3584,12.3584,23300.0
2008-10-27 11:20:00,14.91,14.92,14.8,14.83,30900.0,12.3584,12.3667,12.2672,12.2921,30900.0
2008-10-27 11:25:00,14.82,14.88,14.79,14.87,19100.0,12.2838,12.3335,12.2589,12.3252,19100.0
2008-10-27 11:30:00,14.9,14.9,14.85,14.87,30400.0,12.3501,12.3501,12.3087,12.3252,30400.0
2008-10-27 11:35:00,14.86,14.97,14.84,14.94,18200.0,12.3169,12.4081,12.3004,12.3833,18200.0
2008-10-27 11:40:00,14.94,15.03,14.87,15.02,26800.0,12.3833,12.4578,12.3252,12.4496,26800.0
2008-10-27 11:45:00,15.02,15.11,15.01,15.04,37000.0,12.4496,12.5242,12.4413,12.4661,37000.0
2008-10-27 11:50:00,15.03,15.08,14.97,15.04,29700.0,12.4578,12.4993,12.4081,12.4661,29700.0
2008-10-27 11:55:00,15.03,15.09,14.92,14.98,26500.0,12.4578,12.5076,12.3667,12.4164,26500.0
2008-10-27 12:00:00,14.98,15.14,14.98,15.03,22100.0,12.4164,12.549,12.4164,12.4578,22100.0
2008-10-27 12:05:00,15.03,15.09,14.97,15.05,27400.0,12.4578,12.5076,12.4081,12.4744,27400.0
2008-10-27 12:10:00,15.04,15.11,14.98,15.02,30000.0,12.4661,12.5242,12.4164,12.4496,30000.0
2008-10-27 12:15:00,15.01,15.01,14.9,14.92,32200.0,12.4413,12.4413,12.3501,12.3667,32200.0
2008-10-27 12:20:00,14.91,14.94,14.9,14.91,29300.0,12.3584,12.3833,12.3501,12.3584,29300.0
2008-10-27 12:25:00,14.91,14.98,14.86,14.9,51900.0,12.3584,12.4164,12.3169,12.3501,51900.0
2008-10-27 12:30:00,14.89,14.95,14.85,14.95,32000.0,12.3418,12.3915,12.3087,12.3915,32000.0
2008-10-27 12:35:00,14.94,14.99,14.92,14.95,12200.0,12.3833,12.4247,12.3667,12.3915,12200.0
2008-10-27 12:40:00,14.96,14.99,14.89,14.9,25900.0,12.3998,12.4247,12.3418,12.3501,25900.0
2008-10-27 12:45:00,14.9,14.92,14.85,14.86,21500.0,12.3501,12.3667,12.3087,12.3169,21500.0
2008-10-27 12:50:00,14.87,15.0,14.86,15.0,15100.0,12.3252,12.433,12.3169,12.433,15100.0
2008-10-27 12:55:00,14.99,15.12,14.99,15.1,27000.0,12.4247,12.5324,12.4247,12.5159,27000.0
2008-10-27 13:00:00,15.09,15.15,15.03,15.05,21700.0,12.5076,12.5573,12.4578,12.4744,21700.0
2008-10-27 13:05:00,15.03,15.1,15.02,15.09,13700.0,12.4578,12.5159,12.4496,12.5076,13700.0
2008-10-27 13:10:00,15.09,15.14,15.06,15.09,19400.0,12.5076,12.549,12.4827,12.5076,19400.0
2008-10-27 13:15:00,15.09,15.14,15.06,15.08,15400.0,12.5076,12.549,12.4827,12.4993,15400.0
2008-10-27 13:20:00,15.08,15.16,15.02,15.16,42200.0,12.4993,12.5656,12.4496,12.5656,42200.0
2008-10-27 13:25:00,15.12,15.12,15.07,15.1,20700.0,12.5324,12.5324,12.491,12.5159,20700.0
2008-10-27 13:30:00,15.1,15.11,15.06,15.08,19500.0,12.5159,12.5242,12.4827,12.4993,19500.0
2008-10-27 13:35:00,15.07,15.15,15.06,15.13,28700.0,12.491,12.5573,12.4827,12.5407,28700.0
2008-10-27 13:40:00,15.13,15.23,15.13,15.15,23400.0,12.5407,12.6236,12.5407,12.5573,23400.0
2008-10-27 13:45:00,15.15,15.2,15.15,15.16,23800.0,12.5573,12.5988,12.5573,12.5656,23800.0
2008-10-27 13:50:00,15.16,15.17,15.14,15.15,19400.0,12.5656,12.5739,12.549,12.5573,19400.0
2008-10-27 13:55:00,15.15,15.16,15.13,15.13,15000.0,12.5573,12.5656,12.5407,12.5407,15000.0
2008-10-27 14:00:00,15.13,15.16,15.1,15.1,36200.0,12.5407,12.5656,12.5159,12.5159,36200.0
2008-10-27 14:05:00,15.1,15.11,15.07,15.09,21900.0,12.5159,12.5242,12.491,12.5076,21900.0
2008-10-27 14:10:00,15.09,15.09,15.04,15.05,38000.0,12.5076,12.5076,12.4661,12.4744,38000.0
2008-10-27 14:15:00,15.06,15.1,15.06,15.1,70400.0,12.4827,12.5159,12.4827,12.5159,70400.0
2008-10-27 14:20:00,15.09,15.15,15.09,15.11,141000.0,12.5076,12.5573,12.5076,12.5242,141000.0
2008-10-27 14:25:00,15.11,15.12,15.07,15.08,84500.0,12.5242,12.5324,12.491,12.4993,84500.0
2008-10-27 14:30:00,15.08,15.09,14.92,15.0,122800.0,12.4993,12.5076,12.3667,12.433,122800.0
2008-10-27 14:35:00,15.0,15.01,14.99,15.0,124600.0,12.433,12.4413,12.4247,12.433,124600.0
2008-10-27 14:40:00,15.0,15.04,14.99,15.02,81900.0,12.433,12.4661,12.4247,12.4496,81900.0
2008-10-27 14:45:00,15.01,15.02,14.99,15.02,44900.0,12.4413,12.4496,12.4247,12.4496,44900.0
2008-10-27 14:50:00,15.01,15.04,14.97,15.0,107600.0,12.4413,12.4661,12.4081,12.433,107600.0
2008-10-27 14:55:00,15.0,15.02,14.89,14.9,105900.0,12.433,12.4496,12.3418,12.3501,105900.0
2008-10-27 15:00:00,14.9,14.91,14.79,14.8,106100.0,12.3501,12.3584,12.2589,12.2672,106100.0
2008-10-27 15:05:00,14.79,14.83,14.77,14.77,87100.0,12.2589,12.2921,12.2423,12.2423,87100.0
2008-10-27 15:10:00,14.78,14.82,14.78,14.8,57500.0,12.2506,12.2838,12.2506,12.2672,57500.0
2008-10-27 15:15:00,14.8,14.8,14.66,14.7,72600.0,12.2672,12.2672,12.1512,12.1843,72600.0
2008-10-27 15:20:00,14.7,14.75,14.63,14.67,57900.0,12.1843,12.2258,12.1263,12.1595,57900.0
2008-10-27 15:25:00,14.65,14.72,14.65,14.7,73400.0,12.1429,12.2009,12.1429,12.1843,73400.0
2008-10-27 15:30:00,14.72,14.75,14.69,14.7,63400.0,12.2009,12.2258,12.176,12.1843,63400.0
2008-10-27 15:35:00,14.71,14.76,14.7,14.71,102900.0,12.1926,12.2341,12.1843,12.1926,102900.0
2008-10-27 15:40:00,14.71,14.76,14.57,14.62,156600.0,12.1926,12.2341,12.0766,12.118,156600.0
2008-10-27 15:45:00,14.62,14.68,14.59,14.67,175100.0,12.118,12.1677,12.0931,12.1595,175100.0
2008-10-27 15:50:00,14.68,14.72,14.61,14.65,252000.0,12.1677,12.2009,12.1097,12.1429,252000.0
2008-10-27 15:55:00,14.66,14.68,14.55,14.61,222000.0,12.1512,12.1677,12.06,12.1097,222000.0
2008-10-28 09:30:00,15.69,15.69,14.64,14.84,320400.0,13.0049,13.0049,12.1346,12.3004,320400.0
2008-10-28 09:35:00,14.84,15.11,14.29,14.59,398300.0,12.3004,12.5242,11.8445,12.0931,398300.0
2008-10-28 09:40:00,14.58,14.66,14.09,14.19,163000.0,12.0849,12.1512,11.6787,11.7616,163000.0
2008-10-28 09:45:00,14.16,14.32,14.06,14.07,197000.0,11.7367,11.8694,11.6538,11.6621,197000.0
2008-10-28 09:50:00,14.08,14.09,13.63,13.79,313900.0,11.6704,11.6787,11.2974,11.4301,313900.0
2008-10-28 09:55:00,13.8,13.82,13.38,13.46,246500.0,11.4383,11.4549,11.0902,11.1565,246500.0
2008-10-28 10:00:00,13.45,13.55,13.08,13.2,665800.0,11.1482,11.2311,10.8416,10.941,665800.0
2008-10-28 10:05:00,13.2,13.27,12.84,12.84,246100.0,10.941,10.999,10.6426,10.6426,246100.0
2008-10-28 10:10:00,12.82,13.0,12.61,12.88,259100.0,10.6261,10.7753,10.452,10.6758,259100.0
2008-10-28 10:15:00,12.87,12.9,11.78,11.96,400500.0,10.6675,10.6924,9.764,9.9132,400500.0
2008-10-28 10:20:00,11.93,12.18,11.75,12.02,371600.0,9.8884,10.0956,9.7392,9.963,371600.0
2008-10-28 10:25:00,12.02,12.31,11.95,12.2,200100.0,9.963,10.2033,9.9049,10.1122,200100.0
2008-10-28 10:30:00,12.21,12.37,12.0,12.08,190600.0,10.1204,10.2531,9.9464,10.0127,190600.0
2008-10-28 10:35:00,12.07,12.57,12.04,12.49,168200.0,10.0044,10.4188,9.9795,10.3525,168200.0
2008-10-28 10:40:00,12.49,12.52,12.22,12.49,133400.0,10.3525,10.3774,10.1287,10.3525,133400.0
2008-10-28 10:45:00,12.48,12.65,12.44,12.53,99500.0,10.3442,10.4851,10.3111,10.3857,99500.0
2008-10-28 10:50:00,12.53,12.81,12.5,12.75,178200.0,10.3857,10.6178,10.3608,10.568,178200.0
2008-10-28 10:55:00,12.75,12.83,12.6,12.73,163600.0,10.568,10.6343,10.4437,10.5515,163600.0
2008-10-28 11:00:00,12.74,12.9,12.72,12.86,103000.0,10.5597,10.6924,10.5432,10.6592,103000.0
2008-10-28 11:05:00,12.86,13.22,12.86,13.07,223000.0,10.6592,10.9576,10.6592,10.8333,223000.0
2008-10-28 11:10:00,13.07,13.58,13.07,13.58,186400.0,10.8333,11.256,10.8333,11.256,186400.0
2008-10-28 11:15:00,13.57,13.66,13.34,13.48,106600.0,11.2477,11.3223,11.0571,11.1731,106600.0
2008-10-28 11:20:00,13.5,13.67,13.31,13.34,65200.0,11.1897,11.3306,11.0322,11.0571,65200.0
2008-10-28 11:25:00,13.35,13.48,13.35,13.41,49700.0,11.0654,11.1731,11.0654,11.1151,49700.0
2008-10-28 11:30:00,13.41,13.59,13.32,13.56,69600.0,11.1151,11.2643,11.0405,11.2394,69600.0
2008-10-28 11:35:00,13.56,13.95,13.55,13.68,139600.0,11.2394,11.5627,11.2311,11.3389,139600.0
2008-10-28 11:40:00,13.69,13.97,13.63,13.93,68300.0,11.3472,11.5793,11.2974,11.5461,68300.0
2008-10-28 11:45:00,13.93,13.97,13.76,13.78,35900.0,11.5461,11.5793,11.4052,11.4218,35900.0
2008-10-28 11:50:00,13.78,13.87,13.72,13.72,22500.0,11.4218,11.4964,11.372,11.372,22500.0
2008-10-28 11:55:00,13.72,13.79,13.72,13.79,14500.0,11.372,11.4301,11.372,11.4301,14500.0
2008-10-28 12:00:00,13.79,13.8,13.61,13.68,41600.0,11.4301,11.4383,11.2809,11.3389,41600.0
2008-10-28 12:05:00,13.65,13.68,13.6,13.6,35900.0,11.314,11.3389,11.2726,11.2726,35900.0
2008-10-28 12:10:00,13.62,13.62,13.43,13.5,88600.0,11.2891,11.2891,11.1317,11.1897,88600.0
2008-10-28 12:15:00,13.51,13.73,13.47,13.59,51200.0,11.198,11.3803,11.1648,11.2643,51200.0
2008-10-28 12:20:00,13.58,13.75,13.55,13.6,49500.0,11.256,11.3969,11.2311,11.2726,49500.0
2008-10-28 12:25:00,13.6,13.77,13.56,13.69,73300.0,11.2726,11.4135,11.2394,11.3472,73300.0
2008-10-28 12:30:00,13.69,13.8,13.66,13.76,30900.0,11.3472,11.4383,11.3223,11.4052,30900.0
2008-10-28 12:35:00,13.76,13.85,13.75,13.8,23800.0,11.4052,11.4798,11.3969,11.4383,23800.0
2008-10-28 12:40:00,13.8,13.95,13.8,13.92,20600.0,11.4383,11.5627,11.4383,11.5378,20600.0
2008-10-28 12:45:00,13.91,14.14,13.91,13.96,51200.0,11.5295,11.7202,11.5295,11.571,51200.0
2008-10-28 12:50:00,13.97,14.05,13.95,13.95,21900.0,11.5793,11.6456,11.5627,11.5627,21900.0
2008-10-28 12:55:00,13.95,13.96,13.83,13.93,27900.0,11.5627,11.571,11.4632,11.5461,27900.0
2008-10-28 13:00:00,13.93,14.0,13.88,13.94,22000.0,11.5461,11.6041,11.5047,11.5544,22000.0
2008-10-28 13:05:00,13.94,14.05,13.94,14.05,29800.0,11.5544,11.6456,11.5544,11.6456,29800.0
2008-10-28 13:10:00,14.05,14.18,14.05,14.13,24300.0,11.6456,11.7533,11.6456,11.7119,24300.0
2008-10-28 13:15:00,14.13,14.19,14.05,14.18,42600.0,11.7119,11.7616,11.6456,11.7533,42600.0
2008-10-28 13:20:00,14.18,14.24,14.18,14.24,60200.0,11.7533,11.803,11.7533,11.803,60200.0
2008-10-28 13:25:00,14.24,14.36,14.23,14.36,68900.0,11.803,11.9025,11.7948,11.9025,68900.0
2008-10-28 13:30:00,14.36,14.57,14.35,14.46,98400.0,11.9025,12.0766,11.8942,11.9854,98400.0
2008-10-28 13:35:00,14.45,14.47,14.13,14.15,63400.0,11.9771,11.9937,11.7119,11.7284,63400.0
2008-10-28 13:40:00,14.16,14.22,14.15,14.2,13800.0,11.7367,11.7865,11.7284,11.7699,13800.0
2008-10-28 13:45:00,14.2,14.27,14.12,14.12,39500.0,11.7699,11.8279,11.7036,11.7036,39500.0
2008-10-28 13:50:00,14.12,14.12,13.95,13.99,47000.0,11.7036,11.7036,11.5627,11.5958,47000.0
2008-10-28 13:55:00,13.99,14.05,13.82,13.87,37700.0,11.5958,11.6456,11.4549,11.4964,37700.0
2008-10-28 14:00:00,13.91,14.06,13.9,14.01,40100.0,11.5295,11.6538,11.5212,11.6124,40100.0
2008-10-28 14:05:00,14.01,14.17,13.99,14.03,35800.0,11.6124,11.745,11.5958,11.629,35800.0
2008-10-28 14:10:00,14.03,14.18,14.02,14.07,43400.0,11.629,11.7533,11.6207,11.6621,43400.0
2008-10-28 14:15:00,14.07,14.11,13.94,13.96,41800.0,11.6621,11.6953,11.5544,11.571,41800.0
2008-10-28 14:20:00,13.95,14.13,13.95,14.06,50600.0,11.5627,11.7119,11.5627,11.6538,50600.0
2008-10-28 14:25:00,14.06,14.12,14.05,14.1,52500.0,11.6538,11.7036,11.6456,11.687,52500.0
2008-10-28 14:30:00,14.11,14.15,14.03,14.09,80800.0,11.6953,11.7284,11.629,11.6787,80800.0
2008-10-28 14:35:00,14.1,14.11,14.02,14.08,69100.0,11.687,11.6953,11.6207,11.6704,69100.0
2008-10-28 14:40:00,14.09,14.13,14.05,14.12,126400.0,11.6787,11.7119,11.6456,11.7036,126400.0
2008-10-28 14:45:00,14.13,14.22,14.11,14.13,85600.0,11.7119,11.7865,11.6953,11.7119,85600.0
2008-10-28 14:50:00,14.14,14.34,14.11,14.3,69600.0,11.7202,11.8859,11.6953,11.8528,69600.0
2008-10-28 14:55:00,14.3,14.56,14.3,14.48,119500.0,11.8528,12.0683,11.8528,12.002,119500.0
2008-10-28 15:00:00,14.5,14.57,14.47,14.53,106200.0,12.0185,12.0766,11.9937,12.0434,106200.0
2008-10-28 15:05:00,14.53,14.78,14.51,14.67,134600.0,12.0434,12.2506,12.0268,12.1595,134600.0
2008-10-28 15:10:00,14.68,14.99,14.68,14.76,120400.0,12.1677,12.4247,12.1677,12.2341,120400.0
2008-10-28 15:15:00,14.75,15.0,14.73,14.98,81800.0,12.2258,12.433,12.2092,12.4164,81800.0
2008-10-28 15:20:00,14.98,15.18,14.98,15.13,184300.0,12.4164,12.5822,12.4164,12.5407,184300.0
2008-10-28 15:25:00,15.12,15.4,15.1,15.31,186000.0,12.5324,12.7645,12.5159,12.6899,186000.0
2008-10-28 15:30:00,15.3,15.3,15.07,15.09,133700.0,12.6816,12.6816,12.491,12.5076,133700.0
2008-10-28 15:35:00,15.11,15.2,15.04,15.18,194500.0,12.5242,12.5988,12.4661,12.5822,194500.0
2008-10-28 15:40:00,15.19,15.3,15.06,15.07,233500.0,12.5905,12.6816,12.4827,12.491,233500.0
2008-10-28 15:45:00,15.07,15.24,15.06,15.23,115000.0,12.491,12.6319,12.4827,12.6236,115000.0
2008-10-28 15:50:00,15.23,15.46,15.22,15.29,195400.0,12.6236,12.8143,12.6153,12.6734,195400.0
2008-10-28 15:55:00,15.26,15.62,15.2,15.52,288900.0,12.6485,12.9469,12.5988,12.864,288900.0
2008-10-29 09:30:00,15.85,15.9,15.58,15.81,90600.0,13.1375,13.179,12.9137,13.1044,90600.0
2008-10-29 09:35:00,15.81,15.89,15.73,15.77,59100.0,13.1044,13.1707,13.0381,13.0712,59100.0
2008-10-29 09:40:00,15.77,16.22,15.76,16.09,69100.0,13.0712,13.4442,13.0629,13.3364,69100.0
2008-10-29 09:45:00,16.12,16.15,15.96,16.15,47700.0,13.3613,13.3862,13.2287,13.3862,47700.0
2008-10-29 09:50:00,16.17,16.17,15.99,16.11,38800.0,13.4028,13.4028,13.2536,13.353,38800.0
2008-10-29 09:55:00,16.08,16.27,16.08,16.13,48600.0,13.3282,13.4856,13.3282,13.3696,48600.0
2008-10-29 10:00:00,16.13,16.22,16.02,16.13,24100.0,13.3696,13.4442,13.2784,13.3696,24100.0
2008-10-29 10:05:00,16.13,16.21,16.08,16.17,26600.0,13.3696,13.4359,13.3282,13.4028,26600.0
2008-10-29 10:10:00,16.15,16.21,16.05,16.11,25600.0,13.3862,13.4359,13.3033,13.353,25600.0
2008-10-29 10:15:00,16.13,16.23,16.1,16.19,24200.0,13.3696,13.4525,13.3447,13.4193,24200.0
2008-10-29 10:20:00,16.19,16.24,16.15,16.2,37400.0,13.4193,13.4608,13.3862,13.4276,37400.0
2008-10-29 10:25:00,16.2,16.2,15.97,15.99,68800.0,13.4276,13.4276,13.237,13.2536,68800.0
2008-10-29 10:30:00,15.98,16.06,15.91,15.92,35700.0,13.2453,13.3116,13.1872,13.1955,35700.0
2008-10-29 10:35:00,15.91,15.93,15.87,15.89,43400.0,13.1872,13.2038,13.1541,13.1707,43400.0
2008-10-29 10:40:00,15.9,15.96,15.88,15.9,57100.0,13.179,13.2287,13.1624,13.179,57100.0
2008-10-29 10:45:00,15.9,15.92,15.72,15.72,76200.0,13.179,13.1955,13.0298,13.0298,76200.0
2008-10-29 10:50:00,15.71,15.83,15.69,15.76,24200.0,13.0215,13.1209,13.0049,13.0629,24200.0
2008-10-29 10:55:00,15.76,15.76,15.57,15.59,36800.0,13.0629,13.0629,12.9054,12.922,36800.0
2008-10-29 11:00:00,15.59,15.77,15.58,15.75,14100.0,12.922,13.0712,12.9137,13.0546,14100.0
2008-10-29 11:05:00,15.76,15.9,15.74,15.81,17100.0,13.0629,13.179,13.0463,13.1044,17100.0
2008-10-29 11:10:00,15.82,15.84,15.72,15.79,22400.0,13.1127,13.1292,13.0298,13.0878,22400.0
2008-10-29 11:15:00,15.81,15.93,15.73,15.93,17600.0,13.1044,13.2038,13.0381,13.2038,17600.0
2008-10-29 11:20:00,15.96,16.0,15.88,15.98,14000.0,13.2287,13.2618,13.1624,13.2453,14000.0
2008-10-29 11:25:00,15.96,16.0,15.91,15.99,52700.0,13.2287,13.2618,13.1872,13.2536,52700.0
2008-10-29 11:30:00,15.99,16.0,15.89,15.89,25000.0,13.2536,13.2618,13.1707,13.1707,25000.0
2008-10-29 11:35:00,15.89,15.96,15.85,15.88,26300.0,13.1707,13.2287,13.1375,13.1624,26300.0
2008-10-29 11:40:00,15.89,15.92,15.84,15.84,23000.0,13.1707,13.1955,13.1292,13.1292,23000.0
2008-10-29 11:45:00,15.85,15.9,15.83,15.9,21200.0,13.1375,13.179,13.1209,13.179,21200.0
2008-10-29 11:50:00,15.92,16.0,15.87,15.98,23100.0,13.1955,13.2618,13.1541,13.2453,23100.0
2008-10-29 11:55:00,15.97,16.07,15.97,16.02,18900.0,13.237,13.3199,13.237,13.2784,18900.0
2008-10-29 12:00:00,16.02,16.04,15.95,15.99,25400.0,13.2784,13.295,13.2204,13.2536,25400.0
2008-10-29 12:05:00,15.99,15.99,15.85,15.87,37200.0,13.2536,13.2536,13.1375,13.1541,37200.0
2008-10-29 12:10:00,15.87,15.96,15.87,15.93,17600.0,13.1541,13.2287,13.1541,13.2038,17600.0
2008-10-29 12:15:00,15.91,15.94,15.91,15.93,12300.0,13.1872,13.2121,13.1872,13.2038,12300.0
2008-10-29 12:20:00,15.94,16.03,15.94,15.98,21200.0,13.2121,13.2867,13.2121,13.2453,21200.0
2008-10-29 12:25:00,15.97,16.08,15.97,15.99,21700.0,13.237,13.3282,13.237,13.2536,21700.0
2008-10-29 12:30:00,16.0,16.11,15.99,16.11,36000.0,13.2618,13.353,13.2536,13.353,36000.0
2008-10-29 12:35:00,16.11,16.19,16.09,16.18,14800.0,13.353,13.4193,13.3364,13.411,14800.0
2008-10-29 12:40:00,16.18,16.22,16.17,16.21,13900.0,13.411,13.4442,13.4028,13.4359,13900.0
2008-10-29 12:45:00,16.21,16.27,16.21,16.26,17200.0,13.4359,13.4856,13.4359,13.4774,17200.0
2008-10-29 12:50:00,16.27,16.36,16.27,16.31,16600.0,13.4856,13.5602,13.4856,13.5188,16600.0
2008-10-29 12:55:00,16.3,16.33,16.13,16.13,29700.0,13.5105,13.5354,13.3696,13.3696,29700.0
2008-10-29 13:00:00,16.14,16.19,16.11,16.18,22200.0,13.3779,13.4193,13.353,13.411,22200.0
2008-10-29 13:05:00,16.18,16.21,16.1,16.14,31000.0,13.411,13.4359,13.3447,13.3779,31000.0
2008-10-29 13:10:00,16.13,16.18,16.12,16.14,12900.0,13.3696,13.411,13.3613,13.3779,12900.0
2008-10-29 13:15:00,16.14,16.19,16.06,16.08,24000.0,13.3779,13.4193,13.3116,13.3282,24000.0
2008-10-29 13:20:00,16.09,16.2,16.06,16.18,12300.0,13.3364,13.4276,13.3116,13.411,12300.0
2008-10-29 13:25:00,16.18,16.28,16.13,16.14,23600.0,13.411,13.4939,13.3696,13.3779,23600.0
2008-10-29 13:30:00,16.14,16.4,16.13,16.4,35400.0,13.3779,13.5934,13.3696,13.5934,35400.0
2008-10-29 13:35:00,16.4,16.53,16.39,16.44,38200.0,13.5934,13.7011,13.5851,13.6265,38200.0
2008-10-29 13:40:00,16.45,16.52,16.42,16.43,46500.0,13.6348,13.6929,13.61,13.6183,46500.0
2008-10-29 13:45:00,16.45,16.5,16.39,16.39,34100.0,13.6348,13.6763,13.5851,13.5851,34100.0
2008-10-29 13:50:00,16.4,16.48,16.38,16.48,28300.0,13.5934,13.6597,13.5768,13.6597,28300.0
2008-10-29 13:55:00,16.5,16.5,16.36,16.36,24500.0,13.6763,13.6763,13.5602,13.5602,24500.0
2008-10-29 14:00:00,16.38,16.4,16.35,16.36,15700.0,13.5768,13.5934,13.552,13.5602,15700.0
2008-10-29 14:05:00,16.37,16.38,16.18,16.3,33500.0,13.5685,13.5768,13.411,13.5105,33500.0
2008-10-29 14:10:00,16.28,16.41,16.27,16.41,6700.0,13.4939,13.6017,13.4856,13.6017,6700.0
2008-10-29 14:15:00,16.4,16.4,16.03,16.39,17400.0,13.5934,13.5934,13.2867,13.5851,17400.0
2008-10-29 14:20:00,16.35,16.53,16.21,16.27,32000.0,13.552,13.7011,13.4359,13.4856,32000.0
2008-10-29 14:25:00,16.28,16.37,16.12,16.33,27600.0,13.4939,13.5685,13.3613,13.5354,27600.0
2008-10-29 14:30:00,16.32,16.32,15.94,15.98,23700.0,13.5271,13.5271,13.2121,13.2453,23700.0
2008-10-29 14:35:00,15.98,16.24,15.96,16.24,28100.0,13.2453,13.4608,13.2287,13.4608,28100.0
2008-10-29 14:40:00,16.25,16.51,16.24,16.42,29900.0,13.4691,13.6846,13.4608,13.61,29900.0
2008-10-29 14:45:00,16.43,16.55,16.4,16.48,28300.0,13.6183,13.7177,13.5934,13.6597,28300.0
2008-10-29 14:50:00,16.48,16.48,16.25,16.25,21600.0,13.6597,13.6597,13.4691,13.4691,21600.0
2008-10-29 14:55:00,16.21,16.38,16.17,16.31,35200.0,13.4359,13.5768,13.4028,13.5188,35200.0
2008-10-29 15:00:00,16.3,16.36,16.14,16.14,26100.0,13.5105,13.5602,13.3779,13.3779,26100.0
2008-10-29 15:05:00,16.12,16.32,16.1,16.23,33500.0,13.3613,13.5271,13.3447,13.4525,33500.0
2008-10-29 15:10:00,16.22,16.45,16.18,16.4,26000.0,13.4442,13.6348,13.411,13.5934,26000.0
2008-10-29 15:15:00,16.39,16.77,16.36,16.76,46700.0,13.5851,13.9001,13.5602,13.8918,46700.0
2008-10-29 15:20:00,16.75,16.99,16.75,16.92,34400.0,13.8835,14.0824,13.8835,14.0244,34400.0
2008-10-29 15:25:00,16.94,17.0,16.9,16.9,41700.0,14.041,14.0907,14.0078,14.0078,41700.0
2008-10-29 15:30:00,16.89,17.01,16.56,16.61,58800.0,13.9995,14.099,13.726,13.7675,58800.0
2008-10-29 15:35:00,16.59,16.74,16.51,16.56,51500.0,13.7509,13.8752,13.6846,13.726,51500.0
2008-10-29 15:40:00,16.57,16.75,16.57,16.66,68400.0,13.7343,13.8835,13.7343,13.8089,68400.0
2008-10-29 15:45:00,16.65,16.83,16.63,16.77,46800.0,13.8006,13.9498,13.784,13.9001,46800.0
2008-10-29 15:50:00,16.74,16.77,16.38,16.44,88000.0,13.8752,13.9001,13.5768,13.6265,88000.0
2008-10-29 15:55:00,16.42,16.5,16.02,16.31,210000.0,13.61,13.6763,13.2784,13.5188,210000.0
2008-10-30 09:30:00,16.59,16.79,16.59,16.64,23600.0,13.7509,13.9167,13.7509,13.7923,23600.0
2008-10-30 09:35:00,16.64,16.77,16.62,16.67,25600.0,13.7923,13.9001,13.7757,13.8172,25600.0
2008-10-30 09:40:00,16.65,16.8,16.6,16.72,24000.0,13.8006,13.9249,13.7592,13.8586,24000.0
2008-10-30 09:45:00,16.72,16.95,16.71,16.82,82500.0,13.8586,14.0493,13.8503,13.9415,82500.0
2008-10-30 09:50:00,16.85,16.85,16.55,16.57,49700.0,13.9664,13.9664,13.7177,13.7343,49700.0
2008-10-30 09:55:00,16.55,16.59,16.42,16.47,39400.0,13.7177,13.7509,13.61,13.6514,39400.0
2008-10-30 10:00:00,16.51,16.62,16.49,16.52,44900.0,13.6846,13.7757,13.668,13.6929,44900.0
2008-10-30 10:05:00,16.54,16.58,16.44,16.45,70500.0,13.7094,13.7426,13.6265,13.6348,70500.0
2008-10-30 10:10:00,16.46,16.47,16.38,16.39,15600.0,13.6431,13.6514,13.5768,13.5851,15600.0
2008-10-30 10:15:00,16.37,16.39,16.19,16.32,28200.0,13.5685,13.5851,13.4193,13.5271,28200.0
2008-10-30 10:20:00,16.31,16.37,16.15,16.25,21800.0,13.5188,13.5685,13.3862,13.4691,21800.0
2008-10-30 10:25:00,16.26,16.45,16.26,16.32,34400.0,13.4774,13.6348,13.4774,13.5271,34400.0
2008-10-30 10:30:00,16.31,16.33,16.19,16.19,19400.0,13.5188,13.5354,13.4193,13.4193,19400.0
2008-10-30 10:35:00,16.2,16.3,16.17,16.21,27000.0,13.4276,13.5105,13.4028,13.4359,27000.0
2008-10-30 10:40:00,16.2,16.21,15.97,16.03,47600.0,13.4276,13.4359,13.237,13.2867,47600.0
2008-10-30 10:45:00,16.03,16.04,15.91,15.94,30800.0,13.2867,13.295,13.1872,13.2121,30800.0
2008-10-30 10:50:00,15.93,16.0,15.88,15.95,32000.0,13.2038,13.2618,13.1624,13.2204,32000.0
2008-10-30 10:55:00,15.95,15.95,15.86,15.88,29900.0,13.2204,13.2204,13.1458,13.1624,29900.0
2008-10-30 11:00:00,15.9,16.09,15.86,16.07,25300.0,13.179,13.3364,13.1458,13.3199,25300.0
2008-10-30 11:05:00,16.08,16.08,15.89,15.94,23600.0,13.3282,13.3282,13.1707,13.2121,23600.0
2008-10-30 11:10:00,15.93,15.99,15.9,15.96,22600.0,13.2038,13.2536,13.179,13.2287,22600.0
2008-10-30 11:15:00,15.97,15.99,15.74,15.76,28200.0,13.237,13.2536,13.0463,13.0629,28200.0
2008-10-30 11:20:00,15.76,15.81,15.74,15.79,21300.0,13.0629,13.1044,13.0463,13.0878,21300.0
2008-10-30 11:25:00,15.76,15.76,15.63,15.71,23300.0,13.0629,13.0629,12.9552,13.0215,23300.0
2008-10-30 11:30:00,15.69,15.76,15.57,15.58,23100.0,13.0049,13.0629,12.9054,12.9137,23100.0
2008-10-30 11:35:00,15.58,15.72,15.53,15.71,31400.0,12.9137,13.0298,12.8723,13.0215,31400.0
2008-10-30 11:40:00,15.69,15.71,15.63,15.69,26700.0,13.0049,13.0215,12.9552,13.0049,26700.0
2008-10-30 11:45:00,15.68,15.72,15.48,15.5,18100.0,12.9966,13.0298,12.8308,12.8474,18100.0
2008-10-30 11:50:00,15.49,15.5,15.35,15.37,22700.0,12.8391,12.8474,12.7231,12.7397,22700.0
2008-10-30 11:55:00,15.35,15.48,15.35,15.45,23500.0,12.7231,12.8308,12.7231,12.806,23500.0
2008-10-30 12:00:00,15.43,15.45,15.4,15.43,21000.0,12.7894,12.806,12.7645,12.7894,21000.0
2008-10-30 12:05:00,15.45,15.47,15.39,15.45,23000.0,12.806,12.8225,12.7562,12.806,23000.0
2008-10-30 12:10:00,15.44,15.51,15.36,15.48,177600.0,12.7977,12.8557,12.7314,12.8308,177600.0
2008-10-30 12:15:00,15.47,15.48,15.41,15.44,123500.0,12.8225,12.8308,12.7728,12.7977,123500.0
2008-10-30 12:20:00,15.45,15.57,15.45,15.55,25900.0,12.806,12.9054,12.806,12.8889,25900.0
2008-10-30 12:25:00,15.53,15.53,15.45,15.48,29400.0,12.8723,12.8723,12.806,12.8308,29400.0
2008-10-30 12:30:00,15.45,15.58,15.4,15.57,117300.0,12.806,12.9137,12.7645,12.9054,117300.0
2008-10-30 12:35:00,15.57,15.57,15.52,15.56,19200.0,12.9054,12.9054,12.864,12.8971,19200.0
2008-10-30 12:40:00,15.56,15.72,15.55,15.7,39200.0,12.8971,13.0298,12.8889,13.0132,39200.0
2008-10-30 12:45:00,15.72,15.73,15.58,15.6,31100.0,13.0298,13.0381,12.9137,12.9303,31100.0
2008-10-30 12:50:00,15.6,15.6,15.49,15.49,80400.0,12.9303,12.9303,12.8391,12.8391,80400.0
2008-10-30 12:55:00,15.49,15.49,15.3,15.3,36500.0,12.8391,12.8391,12.6816,12.6816,36500.0
2008-10-30 13:00:00,15.3,15.31,15.27,15.31,30500.0,12.6816,12.6899,12.6568,12.6899,30500.0
2008-10-30 13:05:00,15.31,15.31,15.28,15.31,26600.0,12.6899,12.6899,12.6651,12.6899,26600.0
2008-10-30 13:10:00,15.32,15.43,15.3,15.42,32900.0,12.6982,12.7894,12.6816,12.7811,32900.0
2008-10-30 13:15:00,15.43,15.5,15.42,15.49,22100.0,12.7894,12.8474,12.7811,12.8391,22100.0
2008-10-30 13:20:00,15.49,15.5,15.36,15.36,22600.0,12.8391,12.8474,12.7314,12.7314,22600.0
2008-10-30 13:25:00,15.36,15.39,15.31,15.32,30500.0,12.7314,12.7562,12.6899,12.6982,30500.0
2008-10-30 13:30:00,15.32,15.33,15.28,15.3,24300.0,12.6982,12.7065,12.6651,12.6816,24300.0
2008-10-30 13:35:00,15.3,15.34,15.29,15.32,31600.0,12.6816,12.7148,12.6734,12.6982,31600.0
2008-10-30 13:40:00,15.32,15.33,15.18,15.18,29500.0,12.6982,12.7065,12.5822,12.5822,29500.0
2008-10-30 13:45:00,15.19,15.2,15.15,15.18,33000.0,12.5905,12.5988,12.5573,12.5822,33000.0
2008-10-30 13:50:00,15.18,15.35,15.17,15.24,27700.0,12.5822,12.7231,12.5739,12.6319,27700.0
2008-10-30 13:55:00,15.25,15.31,15.21,15.27,20400.0,12.6402,12.6899,12.607,12.6568,20400.0
2008-10-30 14:00:00,15.26,15.32,15.22,15.3,20300.0,12.6485,12.6982,12.6153,12.6816,20300.0
2008-10-30 14:05:00,15.29,15.36,15.28,15.31,29900.0,12.6734,12.7314,12.6651,12.6899,29900.0
2008-10-30 14:10:00,15.31,15.32,15.27,15.3,25500.0,12.6899,12.6982,12.6568,12.6816,25500.0
2008-10-30 14:15:00,15.3,15.32,15.24,15.26,29200.0,12.6816,12.6982,12.6319,12.6485,29200.0
2008-10-30 14:20:00,15.26,15.46,15.25,15.46,30600.0,12.6485,12.8143,12.6402,12.8143,30600.0
2008-10-30 14:25:00,15.45,15.47,15.39,15.43,27200.0,12.806,12.8225,12.7562,12.7894,27200.0
2008-10-30 14:30:00,15.43,15.56,15.38,15.56,32100.0,12.7894,12.8971,12.748,12.8971,32100.0
2008-10-30 14:35:00,15.55,15.56,15.44,15.49,24300.0,12.8889,12.8971,12.7977,12.8391,24300.0
2008-10-30 14:40:00,15.49,15.53,15.4,15.43,27200.0,12.8391,12.8723,12.7645,12.7894,27200.0
2008-10-30 14:45:00,15.39,15.46,15.34,15.46,18300.0,12.7562,12.8143,12.7148,12.8143,18300.0
2008-10-30 14:50:00,15.46,15.5,15.36,15.36,28100.0,12.8143,12.8474,12.7314,12.7314,28100.0
2008-10-30 14:55:00,15.37,15.48,15.33,15.48,32500.0,12.7397,12.8308,12.7065,12.8308,32500.0
2008-10-30 15:00:00,15.49,15.57,15.45,15.56,35900.0,12.8391,12.9054,12.806,12.8971,35900.0
2008-10-30 15:05:00,15.56,15.64,15.52,15.62,46100.0,12.8971,12.9635,12.864,12.9469,46100.0
2008-10-30 15:10:00,15.63,15.7,15.56,15.6,69800.0,12.9552,13.0132,12.8971,12.9303,69800.0
2008-10-30 15:15:00,15.6,15.6,15.32,15.38,52700.0,12.9303,12.9303,12.6982,12.748,52700.0
2008-10-30 15:20:00,15.37,15.47,15.26,15.47,44600.0,12.7397,12.8225,12.6485,12.8225,44600.0
2008-10-30 15:25:00,15.46,15.47,15.38,15.44,44200.0,12.8143,12.8225,12.748,12.7977,44200.0
2008-10-30 15:30:00,15.45,15.47,15.26,15.35,54100.0,12.806,12.8225,12.6485,12.7231,54100.0
2008-10-30 15:35:00,15.35,15.46,15.31,15.46,84700.0,12.7231,12.8143,12.6899,12.8143,84700.0
2008-10-30 15:40:00,15.46,15.55,15.25,15.47,158200.0,12.8143,12.8889,12.6402,12.8225,158200.0
2008-10-30 15:45:00,15.47,15.5,15.37,15.39,125300.0,12.8225,12.8474,12.7397,12.7562,125300.0
2008-10-30 15:50:00,15.38,15.43,15.27,15.37,90200.0,12.748,12.7894,12.6568,12.7397,90200.0
2008-10-30 15:55:00,15.38,15.51,15.36,15.5,140800.0,12.748,12.8557,12.7314,12.8474,140800.0
2008-10-31 09:30:00,14.27,14.27,13.88,13.97,279000.0,11.8279,11.8279,11.5047,11.5793,279000.0
2008-10-31 09:35:00,13.96,13.98,13.35,13.55,188600.0,11.571,11.5875,11.0654,11.2311,188600.0
2008-10-31 09:40:00,13.53,13.59,13.19,13.19,229900.0,11.2145,11.2643,10.9327,10.9327,229900.0
2008-10-31 09:45:00,13.21,13.36,13.05,13.07,156800.0,10.9493,11.0736,10.8167,10.8333,156800.0
2008-10-31 09:50:00,13.07,13.19,12.88,12.95,224500.0,10.8333,10.9327,10.6758,10.7338,224500.0
2008-10-31 09:55:00,12.95,12.98,12.27,12.39,346500.0,10.7338,10.7587,10.1702,10.2696,346500.0
2008-10-31 10:00:00,12.37,13.1,12.25,12.98,330300.0,10.2531,10.8581,10.1536,10.7587,330300.0
2008-10-31 10:05:00,12.98,13.15,12.73,13.03,342400.0,10.7587,10.8996,10.5515,10.8001,342400.0
2008-10-31 10:10:00,13.01,13.14,12.77,12.89,202600.0,10.7835,10.8913,10.5846,10.6841,202600.0
2008-10-31 10:15:00,12.89,13.19,12.89,13.1,158300.0,10.6841,10.9327,10.6841,10.8581,158300.0
2008-10-31 10:20:00,13.1,13.25,13.0,13.24,150900.0,10.8581,10.9825,10.7753,10.9742,150900.0
2008-10-31 10:25:00,13.24,13.43,13.23,13.34,158100.0,10.9742,11.1317,10.9659,11.0571,158100.0
2008-10-31 10:30:00,13.34,13.45,13.24,13.45,135800.0,11.0571,11.1482,10.9742,11.1482,135800.0
2008-10-31 10:35:00,13.46,13.51,13.42,13.45,115800.0,11.1565,11.198,11.1234,11.1482,115800.0
2008-10-31 10:40:00,13.45,13.58,13.31,13.53,147400.0,11.1482,11.256,11.0322,11.2145,147400.0
2008-10-31 10:45:00,13.53,13.57,13.36,13.48,221900.0,11.2145,11.2477,11.0736,11.1731,221900.0
2008-10-31 10:50:00,13.47,13.72,13.46,13.5,160700.0,11.1648,11.372,11.1565,11.1897,160700.0
2008-10-31 10:55:00,13.49,13.51,13.37,13.45,113500.0,11.1814,11.198,11.0819,11.1482,113500.0
2008-10-31 11:00:00,13.43,13.58,13.43,13.5,64900.0,11.1317,11.256,11.1317,11.1897,64900.0
2008-10-31 11:05:00,13.51,13.55,13.46,13.51,70500.0,11.198,11.2311,11.1565,11.198,70500.0
2008-10-31 11:10:00,13.5,13.53,13.46,13.5,56500.0,11.1897,11.2145,11.1565,11.1897,56500.0
2008-10-31 11:15:00,13.5,13.97,13.47,13.97,230100.0,11.1897,11.5793,11.1648,11.5793,230100.0
2008-10-31 11:20:00,13.97,14.25,13.96,14.04,186900.0,11.5793,11.8113,11.571,11.6373,186900.0
2008-10-31 11:25:00,14.04,14.17,13.92,13.96,81500.0,11.6373,11.745,11.5378,11.571,81500.0
2008-10-31 11:30:00,13.98,13.99,13.88,13.92,29900.0,11.5875,11.5958,11.5047,11.5378,29900.0
2008-10-31 11:35:00,13.9,13.92,13.81,13.92,59000.0,11.5212,11.5378,11.4466,11.5378,59000.0
2008-10-31 11:40:00,13.92,14.0,13.9,13.95,70300.0,11.5378,11.6041,11.5212,11.5627,70300.0
2008-10-31 11:45:00,13.95,13.96,13.9,13.94,63700.0,11.5627,11.571,11.5212,11.5544,63700.0
2008-10-31 11:50:00,13.94,14.11,13.92,14.0,61600.0,11.5544,11.6953,11.5378,11.6041,61600.0
2008-10-31 11:55:00,14.0,14.02,13.97,13.98,39100.0,11.6041,11.6207,11.5793,11.5875,39100.0
2008-10-31 12:00:00,13.99,14.0,13.95,13.97,39500.0,11.5958,11.6041,11.5627,11.5793,39500.0
2008-10-31 12:05:00,13.97,13.99,13.86,13.9,106500.0,11.5793,11.5958,11.4881,11.5212,106500.0
2008-10-31 12:10:00,13.9,13.91,13.71,13.76,94800.0,11.5212,11.5295,11.3637,11.4052,94800.0
2008-10-31 12:15:00,13.76,13.78,13.63,13.67,31500.0,11.4052,11.4218,11.2974,11.3306,31500.0
2008-10-31 12:20:00,13.67,13.75,13.64,13.7,37400.0,11.3306,11.3969,11.3057,11.3555,37400.0
2008-10-31 12:25:00,13.7,13.75,13.69,13.71,26400.0,11.3555,11.3969,11.3472,11.3637,26400.0
2008-10-31 12:30:00,13.71,13.73,13.58,13.65,41400.0,11.3637,11.3803,11.256,11.314,41400.0
2008-10-31 12:35:00,13.67,13.76,13.65,13.75,30100.0,11.3306,11.4052,11.314,11.3969,30100.0
2008-10-31 12:40:00,13.74,13.76,13.68,13.69,26800.0,11.3886,11.4052,11.3389,11.3472,26800.0
2008-10-31 12:45:00,13.69,13.73,13.64,13.73,16700.0,11.3472,11.3803,11.3057,11.3803,16700.0
2008-10-31 12:50:00,13.71,13.74,13.69,13.73,18100.0,11.3637,11.3886,11.3472,11.3803,18100.0
2008-10-31 12:55:00,13.72,13.75,13.68,13.75,37000.0,11.372,11.3969,11.3389,11.3969,37000.0
2008-10-31 13:00:00,13.75,13.79,13.75,13.78,38300.0,11.3969,11.4301,11.3969,11.4218,38300.0
2008-10-31 13:05:00,13.78,13.82,13.77,13.78,54100.0,11.4218,11.4549,11.4135,11.4218,54100.0
2008-10-31 13:10:00,13.78,13.87,13.76,13.83,47000.0,11.4218,11.4964,11.4052,11.4632,47000.0
2008-10-31 13:15:00,13.85,14.0,13.79,14.0,37100.0,11.4798,11.6041,11.4301,11.6041,37100.0
2008-10-31 13:20:00,14.0,14.2,14.0,14.2,71200.0,11.6041,11.7699,11.6041,11.7699,71200.0
2008-10-31 13:25:00,14.2,14.51,14.19,14.45,79400.0,11.7699,12.0268,11.7616,11.9771,79400.0
2008-10-31 13:30:00,14.47,14.72,14.45,14.57,145500.0,11.9937,12.2009,11.9771,12.0766,145500.0
2008-10-31 13:35:00,14.57,14.65,14.44,14.54,69500.0,12.0766,12.1429,11.9688,12.0517,69500.0
2008-10-31 13:40:00,14.54,14.64,14.46,14.5,46900.0,12.0517,12.1346,11.9854,12.0185,46900.0
2008-10-31 13:45:00,14.5,14.52,14.41,14.46,44700.0,12.0185,12.0351,11.944,11.9854,44700.0
2008-10-31 13:50:00,14.47,14.51,14.36,14.37,48200.0,11.9937,12.0268,11.9025,11.9108,48200.0
2008-10-31 13:55:00,14.38,14.42,14.34,14.39,16800.0,11.9191,11.9522,11.8859,11.9274,16800.0
2008-10-31 14:00:00,14.4,14.41,14.28,14.4,36000.0,11.9357,11.944,11.8362,11.9357,36000.0
2008-10-31 14:05:00,14.4,14.51,14.38,14.51,47400.0,11.9357,12.0268,11.9191,12.0268,47400.0
2008-10-31 14:10:00,14.51,14.6,14.51,14.58,17000.0,12.0268,12.1014,12.0268,12.0849,17000.0
2008-10-31 14:15:00,14.58,14.63,14.41,14.44,51200.0,12.0849,12.1263,11.944,11.9688,51200.0
2008-10-31 14:20:00,14.44,14.46,14.42,14.42,22900.0,11.9688,11.9854,11.9522,11.9522,22900.0
2008-10-31 14:25:00,14.43,14.44,14.39,14.39,47200.0,11.9605,11.9688,11.9274,11.9274,47200.0
2008-10-31 14:30:00,14.4,14.41,14.35,14.4,64900.0,11.9357,11.944,11.8942,11.9357,64900.0
2008-10-31 14:35:00,14.4,14.42,14.36,14.39,48400.0,11.9357,11.9522,11.9025,11.9274,48400.0
2008-10-31 14:40:00,14.4,14.4,14.32,14.35,56100.0,11.9357,11.9357,11.8694,11.8942,56100.0
2008-10-31 14:45:00,14.35,14.36,14.23,14.24,63300.0,11.8942,11.9025,11.7948,11.803,63300.0
2008-10-31 14:50:00,14.24,14.37,14.22,14.32,56300.0,11.803,11.9108,11.7865,11.8694,56300.0
2008-10-31 14:55:00,14.33,14.42,14.3,14.4,61700.0,11.8776,11.9522,11.8528,11.9357,61700.0
2008-10-31 15:00:00,14.42,14.59,14.4,14.52,50900.0,11.9522,12.0931,11.9357,12.0351,50900.0
2008-10-31 15:05:00,14.52,14.58,14.49,14.54,58600.0,12.0351,12.0849,12.0103,12.0517,58600.0
2008-10-31 15:10:00,14.54,14.56,14.33,14.34,91100.0,12.0517,12.0683,11.8776,11.8859,91100.0
2008-10-31 15:15:00,14.36,14.42,14.2,14.23,94800.0,11.9025,11.9522,11.7699,11.7948,94800.0
2008-10-31 15:20:00,14.24,14.26,14.2,14.23,78400.0,11.803,11.8196,11.7699,11.7948,78400.0
2008-10-31 15:25:00,14.23,14.23,14.12,14.16,64500.0,11.7948,11.7948,11.7036,11.7367,64500.0
2008-10-31 15:30:00,14.15,14.25,14.15,14.22,48700.0,11.7284,11.8113,11.7284,11.7865,48700.0
2008-10-31 15:35:00,14.22,14.26,14.15,14.26,119700.0,11.7865,11.8196,11.7284,11.8196,119700.0
2008-10-31 15:40:00,14.26,14.26,13.9,13.97,142200.0,11.8196,11.8196,11.5212,11.5793,142200.0
2008-10-31 15:45:00,13.97,14.0,13.86,13.92,197500.0,11.5793,11.6041,11.4881,11.5378,197500.0
2008-10-31 15:50:00,13.93,13.95,13.55,13.65,292000.0,11.5461,11.5627,11.2311,11.314,292000.0
2008-10-31 15:55:00,13.64,13.73,13.5,13.57,382800.0,11.3057,11.3803,11.1897,11.2477,382800.0
2008-11-03 09:30:00,14.1,14.1,13.7,13.85,166000.0,11.687,11.687,11.3555,11.4798,166000.0
2008-11-03 09:35:00,13.85,13.96,13.85,13.9,129400.0,11.4798,11.571,11.4798,11.5212,129400.0
2008-11-03 09:40:00,13.9,14.2,13.9,14.2,176000.0,11.5212,11.7699,11.5212,11.7699,176000.0
2008-11-03 09:45:00,14.21,14.3,14.17,14.3,61200.0,11.7782,11.8528,11.745,11.8528,61200.0
2008-11-03 09:50:00,14.3,14.3,14.13,14.26,86300.0,11.8528,11.8528,11.7119,11.8196,86300.0
2008-11-03 09:55:00,14.27,14.31,14.16,14.17,114800.0,11.8279,11.8611,11.7367,11.745,114800.0
2008-11-03 10:00:00,14.17,14.29,14.13,14.2,62600.0,11.745,11.8445,11.7119,11.7699,62600.0
2008-11-03 10:05:00,14.2,14.2,14.07,14.15,91400.0,11.7699,11.7699,11.6621,11.7284,91400.0
2008-11-03 10:10:00,14.15,14.4,14.15,14.2,68000.0,11.7284,11.9357,11.7284,11.7699,68000.0
2008-11-03 10:15:00,14.21,14.21,14.11,14.12,28900.0,11.7782,11.7782,11.6953,11.7036,28900.0
2008-11-03 10:20:00,14.12,14.14,14.07,14.09,48500.0,11.7036,11.7202,11.6621,11.6787,48500.0
2008-11-03 10:25:00,14.1,14.14,14.08,14.13,40600.0,11.687,11.7202,11.6704,11.7119,40600.0
2008-11-03 10:30:00,14.13,14.19,14.1,14.11,69000.0,11.7119,11.7616,11.687,11.6953,69000.0
2008-11-03 10:35:00,14.11,14.18,14.07,14.15,67000.0,11.6953,11.7533,11.6621,11.7284,67000.0
2008-11-03 10:40:00,14.13,14.15,14.03,14.07,24200.0,11.7119,11.7284,11.629,11.6621,24200.0
2008-11-03 10:45:00,14.08,14.14,14.08,14.13,31300.0,11.6704,11.7202,11.6704,11.7119,31300.0
2008-11-03 10:50:00,14.13,14.14,14.08,14.11,32200.0,11.7119,11.7202,11.6704,11.6953,32200.0
2008-11-03 10:55:00,14.12,14.15,14.09,14.09,22600.0,11.7036,11.7284,11.6787,11.6787,22600.0
2008-11-03 11:00:00,14.09,14.13,14.09,14.09,17300.0,11.6787,11.7119,11.6787,11.6787,17300.0
2008-11-03 11:05:00,14.08,14.1,14.07,14.09,16400.0,11.6704,11.687,11.6621,11.6787,16400.0
2008-11-03 11:10:00,14.09,14.12,14.05,14.05,19200.0,11.6787,11.7036,11.6456,11.6456,19200.0
2008-11-03 11:15:00,14.04,14.05,14.0,14.01,35300.0,11.6373,11.6456,11.6041,11.6124,35300.0
2008-11-03 11:20:00,14.01,14.03,14.0,14.0,20800.0,11.6124,11.629,11.6041,11.6041,20800.0
2008-11-03 11:25:00,14.01,14.14,14.0,14.13,68100.0,11.6124,11.7202,11.6041,11.7119,68100.0
2008-11-03 11:30:00,14.12,14.13,14.02,14.02,44000.0,11.7036,11.7119,11.6207,11.6207,44000.0
2008-11-03 11:35:00,14.01,14.07,14.0,14.01,114200.0,11.6124,11.6621,11.6041,11.6124,114200.0
2008-11-03 11:40:00,14.02,14.04,14.0,14.02,39800.0,11.6207,11.6373,11.6041,11.6207,39800.0
2008-11-03 11:45:00,14.01,14.04,14.01,14.02,26800.0,11.6124,11.6373,11.6124,11.6207,26800.0
2008-11-03 11:50:00,14.03,14.08,14.02,14.05,35200.0,11.629,11.6704,11.6207,11.6456,35200.0
2008-11-03 11:55:00,14.05,14.11,14.04,14.08,48900.0,11.6456,11.6953,11.6373,11.6704,48900.0
2008-11-03 12:00:00,14.09,14.12,14.07,14.1,36000.0,11.6787,11.7036,11.6621,11.687,36000.0
2008-11-03 12:05:00,14.1,14.14,14.09,14.11,21500.0,11.687,11.7202,11.6787,11.6953,21500.0
2008-11-03 12:10:00,14.11,14.13,14.1,14.13,18500.0,11.6953,11.7119,11.687,11.7119,18500.0
2008-11-03 12:15:00,14.13,14.14,14.1,14.13,41300.0,11.7119,11.7202,11.687,11.7119,41300.0
2008-11-03 12:20:00,14.13,14.13,14.1,14.12,28900.0,11.7119,11.7119,11.687,11.7036,28900.0
2008-11-03 12:25:00,14.11,14.12,14.07,14.1,44300.0,11.6953,11.7036,11.6621,11.687,44300.0
2008-11-03 12:30:00,14.1,14.13,14.09,14.12,14500.0,11.687,11.7119,11.6787,11.7036,14500.0
2008-11-03 12:35:00,14.12,14.14,14.12,14.12,21700.0,11.7036,11.7202,11.7036,11.7036,21700.0
2008-11-03 12:40:00,14.12,14.13,14.07,14.1,22600.0,11.7036,11.7119,11.6621,11.687,22600.0
2008-11-03 12:45:00,14.1,14.11,14.05,14.05,18500.0,11.687,11.6953,11.6456,11.6456,18500.0
2008-11-03 12:50:00,14.05,14.05,14.03,14.04,15600.0,11.6456,11.6456,11.629,11.6373,15600.0
2008-11-03 12:55:00,14.04,14.06,14.03,14.04,15700.0,11.6373,11.6538,11.629,11.6373,15700.0
2008-11-03 13:00:00,14.03,14.06,14.02,14.06,27000.0,11.629,11.6538,11.6207,11.6538,27000.0
2008-11-03 13:05:00,14.06,14.09,14.05,14.09,24200.0,11.6538,11.6787,11.6456,11.6787,24200.0
2008-11-03 13:10:00,14.08,14.1,14.06,14.06,16900.0,11.6704,11.687,11.6538,11.6538,16900.0
2008-11-03 13:15:00,14.06,14.07,14.02,14.03,13000.0,11.6538,11.6621,11.6207,11.629,13000.0
2008-11-03 13:20:00,14.03,14.08,14.02,14.08,15800.0,11.629,11.6704,11.6207,11.6704,15800.0
2008-11-03 13:25:00,14.08,14.08,14.07,14.07,19100.0,11.6704,11.6704,11.6621,11.6621,19100.0
2008-11-03 13:30:00,14.08,14.12,14.07,14.11,20300.0,11.6704,11.7036,11.6621,11.6953,20300.0
2008-11-03 13:35:00,14.12,14.13,14.11,14.12,46300.0,11.7036,11.7119,11.6953,11.7036,46300.0
2008-11-03 13:40:00,14.13,14.19,14.13,14.16,28000.0,11.7119,11.7616,11.7119,11.7367,28000.0
2008-11-03 13:45:00,14.16,14.18,14.15,14.18,20400.0,11.7367,11.7533,11.7284,11.7533,20400.0
2008-11-03 13:50:00,14.18,14.19,14.17,14.17,19500.0,11.7533,11.7616,11.745,11.745,19500.0
2008-11-03 13:55:00,14.17,14.18,14.07,14.07,22600.0,11.745,11.7533,11.6621,11.6621,22600.0
2008-11-03 14:00:00,14.06,14.08,14.03,14.03,18800.0,11.6538,11.6704,11.629,11.629,18800.0
2008-11-03 14:05:00,14.05,14.07,14.02,14.03,17200.0,11.6456,11.6621,11.6207,11.629,17200.0
2008-11-03 14:10:00,14.03,14.1,14.02,14.08,20100.0,11.629,11.687,11.6207,11.6704,20100.0
2008-11-03 14:15:00,14.07,14.08,14.04,14.06,19000.0,11.6621,11.6704,11.6373,11.6538,19000.0
2008-11-03 14:20:00,14.06,14.06,14.0,14.03,93000.0,11.6538,11.6538,11.6041,11.629,93000.0
2008-11-03 14:25:00,14.03,14.04,14.0,14.02,23400.0,11.629,11.6373,11.6041,11.6207,23400.0
2008-11-03 14:30:00,14.02,14.12,14.01,14.1,37600.0,11.6207,11.7036,11.6124,11.687,37600.0
2008-11-03 14:35:00,14.11,14.16,14.05,14.07,36700.0,11.6953,11.7367,11.6456,11.6621,36700.0
2008-11-03 14:40:00,14.06,14.07,14.0,14.02,43300.0,11.6538,11.6621,11.6041,11.6207,43300.0
2008-11-03 14:45:00,14.03,14.12,14.02,14.11,33900.0,11.629,11.7036,11.6207,11.6953,33900.0
2008-11-03 14:50:00,14.11,14.16,14.11,14.16,25400.0,11.6953,11.7367,11.6953,11.7367,25400.0
2008-11-03 14:55:00,14.17,14.17,14.15,14.15,20500.0,11.745,11.745,11.7284,11.7284,20500.0
2008-11-03 15:00:00,14.15,14.17,14.1,14.1,40000.0,11.7284,11.745,11.687,11.687,40000.0
2008-11-03 15:05:00,14.1,14.1,14.04,14.04,213000.0,11.687,11.687,11.6373,11.6373,213000.0
2008-11-03 15:10:00,14.05,14.09,14.03,14.04,44300.0,11.6456,11.6787,11.629,11.6373,44300.0
2008-11-03 15:15:00,14.04,14.16,14.03,14.15,30200.0,11.6373,11.7367,11.629,11.7284,30200.0
2008-11-03 15:20:00,14.15,14.18,14.11,14.17,40300.0,11.7284,11.7533,11.6953,11.745,40300.0
2008-11-03 15:25:00,14.17,14.2,14.14,14.19,42200.0,11.745,11.7699,11.7202,11.7616,42200.0
2008-11-03 15:30:00,14.2,14.2,14.16,14.16,41900.0,11.7699,11.7699,11.7367,11.7367,41900.0
2008-11-03 15:35:00,14.17,14.2,14.17,14.2,48800.0,11.745,11.7699,11.745,11.7699,48800.0
2008-11-03 15:40:00,14.2,14.27,14.19,14.26,56300.0,11.7699,11.8279,11.7616,11.8196,56300.0
2008-11-03 15:45:00,14.26,14.33,14.25,14.3,60200.0,11.8196,11.8776,11.8113,11.8528,60200.0
2008-11-03 15:50:00,14.31,14.4,14.27,14.38,93500.0,11.8611,11.9357,11.8279,11.9191,93500.0
2008-11-03 15:55:00,14.38,14.39,14.3,14.31,128000.0,11.9191,11.9274,11.8528,11.8611,128000.0
2008-11-04 09:30:00,15.28,15.29,15.0,15.1,101300.0,12.6651,12.6734,12.433,12.5159,101300.0
2008-11-04 09:35:00,15.11,15.22,15.05,15.06,49400.0,12.5242,12.6153,12.4744,12.4827,49400.0
2008-11-04 09:40:00,15.06,15.17,15.05,15.09,58800.0,12.4827,12.5739,12.4744,12.5076,58800.0
2008-11-04 09:45:00,15.09,15.15,15.04,15.1,40500.0,12.5076,12.5573,12.4661,12.5159,40500.0
2008-11-04 09:50:00,15.09,15.11,15.05,15.09,43800.0,12.5076,12.5242,12.4744,12.5076,43800.0
2008-11-04 09:55:00,15.09,15.12,14.96,14.97,49500.0,12.5076,12.5324,12.3998,12.4081,49500.0
2008-11-04 10:00:00,14.97,15.05,14.9,14.92,94800.0,12.4081,12.4744,12.3501,12.3667,94800.0
2008-11-04 10:05:00,14.91,14.98,14.91,14.96,41500.0,12.3584,12.4164,12.3584,12.3998,41500.0
2008-11-04 10:10:00,14.96,15.0,14.94,14.94,36700.0,12.3998,12.433,12.3833,12.3833,36700.0
2008-11-04 10:15:00,14.94,14.96,14.91,14.92,12600.0,12.3833,12.3998,12.3584,12.3667,12600.0
2008-11-04 10:20:00,14.92,14.93,14.83,14.9,33600.0,12.3667,12.375,12.2921,12.3501,33600.0
2008-11-04 10:25:00,14.89,15.02,14.89,15.0,42400.0,12.3418,12.4496,12.3418,12.433,42400.0
2008-11-04 10:30:00,15.02,15.05,14.95,14.97,46700.0,12.4496,12.4744,12.3915,12.4081,46700.0
2008-11-04 10:35:00,14.97,14.99,14.95,14.99,24200.0,12.4081,12.4247,12.3915,12.4247,24200.0
2008-11-04 10:40:00,14.99,15.05,14.99,15.05,31500.0,12.4247,12.4744,12.4247,12.4744,31500.0
2008-11-04 10:45:00,15.05,15.2,15.01,15.2,113300.0,12.4744,12.5988,12.4413,12.5988,113300.0
2008-11-04 10:50:00,15.19,15.2,15.15,15.19,33600.0,12.5905,12.5988,12.5573,12.5905,33600.0
2008-11-04 10:55:00,15.19,15.2,15.14,15.16,31400.0,12.5905,12.5988,12.549,12.5656,31400.0
2008-11-04 11:00:00,15.16,15.2,15.15,15.2,25900.0,12.5656,12.5988,12.5573,12.5988,25900.0
2008-11-04 11:05:00,15.2,15.25,15.17,15.24,66100.0,12.5988,12.6402,12.5739,12.6319,66100.0
2008-11-04 11:10:00,15.24,15.25,15.2,15.24,39900.0,12.6319,12.6402,12.5988,12.6319,39900.0
2008-11-04 11:15:00,15.25,15.29,15.24,15.28,39700.0,12.6402,12.6734,12.6319,12.6651,39700.0
2008-11-04 11:20:00,15.27,15.27,15.16,15.19,24800.0,12.6568,12.6568,12.5656,12.5905,24800.0
2008-11-04 11:25:00,15.18,15.35,15.13,15.33,107500.0,12.5822,12.7231,12.5407,12.7065,107500.0
2008-11-04 11:30:00,15.33,15.35,15.32,15.35,33200.0,12.7065,12.7231,12.6982,12.7231,33200.0
2008-11-04 11:35:00,15.35,15.36,15.31,15.34,23600.0,12.7231,12.7314,12.6899,12.7148,23600.0
2008-11-04 11:40:00,15.35,15.35,15.34,15.35,19900.0,12.7231,12.7231,12.7148,12.7231,19900.0
2008-11-04 11:45:00,15.35,15.35,15.29,15.33,25900.0,12.7231,12.7231,12.6734,12.7065,25900.0
2008-11-04 11:50:00,15.33,15.35,15.26,15.28,84100.0,12.7065,12.7231,12.6485,12.6651,84100.0
2008-11-04 11:55:00,15.28,15.36,15.25,15.36,97800.0,12.6651,12.7314,12.6402,12.7314,97800.0
2008-11-04 12:00:00,15.35,15.41,15.32,15.36,83500.0,12.7231,12.7728,12.6982,12.7314,83500.0
2008-11-04 12:05:00,15.37,15.47,15.33,15.45,102100.0,12.7397,12.8225,12.7065,12.806,102100.0
2008-11-04 12:10:00,15.46,15.46,15.36,15.36,30100.0,12.8143,12.8143,12.7314,12.7314,30100.0
2008-11-04 12:15:00,15.36,15.43,15.35,15.41,26700.0,12.7314,12.7894,12.7231,12.7728,26700.0
2008-11-04 12:20:00,15.4,15.45,15.4,15.45,13400.0,12.7645,12.806,12.7645,12.806,13400.0
2008-11-04 12:25:00,15.45,15.5,15.4,15.4,25800.0,12.806,12.8474,12.7645,12.7645,25800.0
2008-11-04 12:30:00,15.4,15.42,15.37,15.38,15400.0,12.7645,12.7811,12.7397,12.748,15400.0
2008-11-04 12:35:00,15.37,15.41,15.37,15.39,14500.0,12.7397,12.7728,12.7397,12.7562,14500.0
2008-11-04 12:40:00,15.38,15.4,15.36,15.36,13700.0,12.748,12.7645,12.7314,12.7314,13700.0
2008-11-04 12:45:00,15.36,15.37,15.35,15.35,22400.0,12.7314,12.7397,12.7231,12.7231,22400.0
2008-11-04 12:50:00,15.35,15.35,15.3,15.35,17600.0,12.7231,12.7231,12.6816,12.7231,17600.0
2008-11-04 12:55:00,15.35,15.35,15.34,15.35,8600.0,12.7231,12.7231,12.7148,12.7231,8600.0
2008-11-04 13:00:00,15.35,15.37,15.32,15.33,18200.0,12.7231,12.7397,12.6982,12.7065,18200.0
2008-11-04 13:05:00,15.32,15.39,15.32,15.39,11300.0,12.6982,12.7562,12.6982,12.7562,11300.0
2008-11-04 13:10:00,15.39,15.41,15.35,15.38,22500.0,12.7562,12.7728,12.7231,12.748,22500.0
2008-11-04 13:15:00,15.37,15.39,15.36,15.39,10300.0,12.7397,12.7562,12.7314,12.7562,10300.0
2008-11-04 13:20:00,15.39,15.41,15.39,15.41,19000.0,12.7562,12.7728,12.7562,12.7728,19000.0
2008-11-04 13:25:00,15.4,15.4,15.37,15.38,14300.0,12.7645,12.7645,12.7397,12.748,14300.0
2008-11-04 13:30:00,15.39,15.41,15.37,15.38,13900.0,12.7562,12.7728,12.7397,12.748,13900.0
2008-11-04 13:35:00,15.38,15.38,15.32,15.33,17400.0,12.748,12.748,12.6982,12.7065,17400.0
2008-11-04 13:40:00,15.33,15.39,15.33,15.37,25000.0,12.7065,12.7562,12.7065,12.7397,25000.0
2008-11-04 13:45:00,15.37,15.44,15.36,15.44,22100.0,12.7397,12.7977,12.7314,12.7977,22100.0
2008-11-04 13:50:00,15.44,15.44,15.37,15.39,14900.0,12.7977,12.7977,12.7397,12.7562,14900.0
2008-11-04 13:55:00,15.38,15.4,15.36,15.36,11300.0,12.748,12.7645,12.7314,12.7314,11300.0
2008-11-04 14:00:00,15.37,15.37,15.3,15.31,24000.0,12.7397,12.7397,12.6816,12.6899,24000.0
2008-11-04 14:05:00,15.31,15.31,15.2,15.2,44600.0,12.6899,12.6899,12.5988,12.5988,44600.0
2008-11-04 14:10:00,15.2,15.27,15.2,15.26,29900.0,12.5988,12.6568,12.5988,12.6485,29900.0
2008-11-04 14:15:00,15.26,15.26,15.22,15.23,11900.0,12.6485,12.6485,12.6153,12.6236,11900.0
2008-11-04 14:20:00,15.23,15.29,15.21,15.25,42400.0,12.6236,12.6734,12.607,12.6402,42400.0
2008-11-04 14:25:00,15.26,15.26,15.21,15.24,37400.0,12.6485,12.6485,12.607,12.6319,37400.0
2008-11-04 14:30:00,15.24,15.25,15.18,15.18,16400.0,12.6319,12.6402,12.5822,12.5822,16400.0
2008-11-04 14:35:00,15.17,15.28,15.16,15.25,28800.0,12.5739,12.6651,12.5656,12.6402,28800.0
2008-11-04 14:40:00,15.26,15.32,15.26,15.3,26900.0,12.6485,12.6982,12.6485,12.6816,26900.0
2008-11-04 14:45:00,15.3,15.31,15.25,15.26,34500.0,12.6816,12.6899,12.6402,12.6485,34500.0
2008-11-04 14:50:00,15.25,15.26,15.15,15.15,39900.0,12.6402,12.6485,12.5573,12.5573,39900.0
2008-11-04 14:55:00,15.15,15.23,15.15,15.23,28200.0,12.5573,12.6236,12.5573,12.6236,28200.0
2008-11-04 15:00:00,15.23,15.28,15.19,15.19,57900.0,12.6236,12.6651,12.5905,12.5905,57900.0
2008-11-04 15:05:00,15.2,15.28,15.18,15.18,36500.0,12.5988,12.6651,12.5822,12.5822,36500.0
2008-11-04 15:10:00,15.19,15.3,15.16,15.29,29000.0,12.5905,12.6816,12.5656,12.6734,29000.0
2008-11-04 15:15:00,15.3,15.3,15.24,15.24,46600.0,12.6816,12.6816,12.6319,12.6319,46600.0
2008-11-04 15:20:00,15.24,15.25,15.18,15.25,26800.0,12.6319,12.6402,12.5822,12.6402,26800.0
2008-11-04 15:25:00,15.25,15.29,15.23,15.27,48700.0,12.6402,12.6734,12.6236,12.6568,48700.0
2008-11-04 15:30:00,15.29,15.35,15.24,15.35,25200.0,12.6734,12.7231,12.6319,12.7231,25200.0
2008-11-04 15:35:00,15.34,15.39,15.33,15.37,39100.0,12.7148,12.7562,12.7065,12.7397,39100.0
2008-11-04 15:40:00,15.36,15.45,15.36,15.44,43800.0,12.7314,12.806,12.7314,12.7977,43800.0
2008-11-04 15:45:00,15.45,15.5,15.44,15.45,46800.0,12.806,12.8474,12.7977,12.806,46800.0
2008-11-04 15:50:00,15.45,15.5,15.43,15.43,70000.0,12.806,12.8474,12.7894,12.7894,70000.0
2008-11-04 15:55:00,15.42,15.48,15.39,15.42,55500.0,12.7811,12.8308,12.7562,12.7811,55500.0
2008-11-05 09:30:00,15.26,15.26,15.02,15.13,46600.0,12.6485,12.6485,12.4496,12.5407,46600.0
2008-11-05 09:35:00,15.13,15.2,15.03,15.03,62900.0,12.5407,12.5988,12.4578,12.4578,62900.0
2008-11-05 09:40:00,15.05,15.05,14.88,14.89,37600.0,12.4744,12.4744,12.3335,12.3418,37600.0
2008-11-05 09:45:00,14.87,14.87,14.75,14.77,59000.0,12.3252,12.3252,12.2258,12.2423,59000.0
2008-11-05 09:50:00,14.78,14.87,14.74,14.75,44400.0,12.2506,12.3252,12.2175,12.2258,44400.0
2008-11-05 09:55:00,14.74,14.76,14.64,14.73,34100.0,12.2175,12.2341,12.1346,12.2092,34100.0
2008-11-05 10:00:00,14.71,14.86,14.67,14.8,22600.0,12.1926,12.3169,12.1595,12.2672,22600.0
2008-11-05 10:05:00,14.8,14.86,14.72,14.86,25600.0,12.2672,12.3169,12.2009,12.3169,25600.0
2008-11-05 10:10:00,14.85,14.86,14.78,14.79,25600.0,12.3087,12.3169,12.2506,12.2589,25600.0
2008-11-05 10:15:00,14.79,14.88,14.79,14.88,13100.0,12.2589,12.3335,12.2589,12.3335,13100.0
2008-11-05 10:20:00,14.89,14.94,14.89,14.92,23700.0,12.3418,12.3833,12.3418,12.3667,23700.0
2008-11-05 10:25:00,14.92,14.95,14.9,14.95,13600.0,12.3667,12.3915,12.3501,12.3915,13600.0
2008-11-05 10:30:00,14.95,15.02,14.95,14.99,15600.0,12.3915,12.4496,12.3915,12.4247,15600.0
2008-11-05 10:35:00,14.98,14.99,14.9,14.91,31000.0,12.4164,12.4247,12.3501,12.3584,31000.0
2008-11-05 10:40:00,14.9,14.91,14.82,14.88,27500.0,12.3501,12.3584,12.2838,12.3335,27500.0
2008-11-05 10:45:00,14.9,14.9,14.8,14.84,12800.0,12.3501,12.3501,12.2672,12.3004,12800.0
2008-11-05 10:50:00,14.84,14.85,14.72,14.74,12300.0,12.3004,12.3087,12.2009,12.2175,12300.0
2008-11-05 10:55:00,14.76,14.77,14.71,14.73,16500.0,12.2341,12.2423,12.1926,12.2092,16500.0
2008-11-05 11:00:00,14.75,14.75,14.72,14.73,7300.0,12.2258,12.2258,12.2009,12.2092,7300.0
2008-11-05 11:05:00,14.73,14.77,14.72,14.74,12300.0,12.2092,12.2423,12.2009,12.2175,12300.0
2008-11-05 11:10:00,14.76,14.85,14.75,14.85,9200.0,12.2341,12.3087,12.2258,12.3087,9200.0
2008-11-05 11:15:00,14.85,14.89,14.84,14.87,8500.0,12.3087,12.3418,12.3004,12.3252,8500.0
2008-11-05 11:20:00,14.89,14.92,14.79,14.79,17000.0,12.3418,12.3667,12.2589,12.2589,17000.0
2008-11-05 11:25:00,14.78,14.82,14.72,14.82,17600.0,12.2506,12.2838,12.2009,12.2838,17600.0
2008-11-05 11:30:00,14.82,14.82,14.71,14.73,9200.0,12.2838,12.2838,12.1926,12.2092,9200.0
2008-11-05 11:35:00,14.71,14.73,14.66,14.72,9300.0,12.1926,12.2092,12.1512,12.2009,9300.0
2008-11-05 11:40:00,14.71,14.72,14.63,14.63,11500.0,12.1926,12.2009,12.1263,12.1263,11500.0
2008-11-05 11:45:00,14.63,14.65,14.56,14.64,23800.0,12.1263,12.1429,12.0683,12.1346,23800.0
2008-11-05 11:50:00,14.64,14.64,14.53,14.53,11300.0,12.1346,12.1346,12.0434,12.0434,11300.0
2008-11-05 11:55:00,14.53,14.54,14.51,14.54,14800.0,12.0434,12.0517,12.0268,12.0517,14800.0
2008-11-05 12:00:00,14.54,14.57,14.52,14.55,11400.0,12.0517,12.0766,12.0351,12.06,11400.0
2008-11-05 12:05:00,14.54,14.55,14.52,14.52,7800.0,12.0517,12.06,12.0351,12.0351,7800.0
2008-11-05 12:10:00,14.53,14.53,14.5,14.53,12500.0,12.0434,12.0434,12.0185,12.0434,12500.0
2008-11-05 12:15:00,14.51,14.58,14.5,14.54,51200.0,12.0268,12.0849,12.0185,12.0517,51200.0
2008-11-05 12:20:00,14.55,14.56,14.51,14.51,8700.0,12.06,12.0683,12.0268,12.0268,8700.0
2008-11-05 12:25:00,14.52,14.52,14.45,14.45,18100.0,12.0351,12.0351,11.9771,11.9771,18100.0
2008-11-05 12:30:00,14.45,14.48,14.43,14.47,11300.0,11.9771,12.002,11.9605,11.9937,11300.0
2008-11-05 12:35:00,14.48,14.5,14.44,14.45,16700.0,12.002,12.0185,11.9688,11.9771,16700.0
2008-11-05 12:40:00,14.45,14.5,14.41,14.48,16700.0,11.9771,12.0185,11.944,12.002,16700.0
2008-11-05 12:45:00,14.5,14.51,14.43,14.44,14400.0,12.0185,12.0268,11.9605,11.9688,14400.0
2008-11-05 12:50:00,14.43,14.45,14.4,14.42,6900.0,11.9605,11.9771,11.9357,11.9522,6900.0
2008-11-05 12:55:00,14.4,14.41,14.38,14.41,8400.0,11.9357,11.944,11.9191,11.944,8400.0
2008-11-05 13:00:00,14.41,14.42,14.36,14.36,14000.0,11.944,11.9522,11.9025,11.9025,14000.0
2008-11-05 13:05:00,14.37,14.48,14.36,14.46,23000.0,11.9108,12.002,11.9025,11.9854,23000.0
2008-11-05 13:10:00,14.46,14.47,14.43,14.43,13800.0,11.9854,11.9937,11.9605,11.9605,13800.0
2008-11-05 13:15:00,14.43,14.44,14.39,14.4,19400.0,11.9605,11.9688,11.9274,11.9357,19400.0
2008-11-05 13:20:00,14.39,14.4,14.37,14.39,13100.0,11.9274,11.9357,11.9108,11.9274,13100.0
2008-11-05 13:25:00,14.38,14.4,14.36,14.36,11900.0,11.9191,11.9357,11.9025,11.9025,11900.0
2008-11-05 13:30:00,14.36,14.43,14.36,14.37,44400.0,11.9025,11.9605,11.9025,11.9108,44400.0
2008-11-05 13:35:00,14.36,14.41,14.35,14.38,13100.0,11.9025,11.944,11.8942,11.9191,13100.0
2008-11-05 13:40:00,14.35,14.37,14.34,14.36,9700.0,11.8942,11.9108,11.8859,11.9025,9700.0
2008-11-05 13:45:00,14.37,14.37,14.35,14.35,7000.0,11.9108,11.9108,11.8942,11.8942,7000.0
2008-11-05 13:50:00,14.35,14.36,14.35,14.35,4800.0,11.8942,11.9025,11.8942,11.8942,4800.0
2008-11-05 13:55:00,14.35,14.36,14.35,14.35,4400.0,11.8942,11.9025,11.8942,11.8942,4400.0
2008-11-05 14:00:00,14.35,14.37,14.35,14.36,17500.0,11.8942,11.9108,11.8942,11.9025,17500.0
2008-11-05 14:05:00,14.35,14.35,14.26,14.28,62800.0,11.8942,11.8942,11.8196,11.8362,62800.0
2008-11-05 14:10:00,14.27,14.27,14.22,14.23,7500.0,11.8279,11.8279,11.7865,11.7948,7500.0
2008-11-05 14:15:00,14.23,14.24,14.18,14.21,11800.0,11.7948,11.803,11.7533,11.7782,11800.0
2008-11-05 14:20:00,14.22,14.23,14.15,14.17,16200.0,11.7865,11.7948,11.7284,11.745,16200.0
2008-11-05 14:25:00,14.15,14.24,14.15,14.22,14100.0,11.7284,11.803,11.7284,11.7865,14100.0
2008-11-05 14:30:00,14.21,14.32,14.19,14.3,10900.0,11.7782,11.8694,11.7616,11.8528,10900.0
2008-11-05 14:35:00,14.31,14.32,14.22,14.25,7500.0,11.8611,11.8694,11.7865,11.8113,7500.0
2008-11-05 14:40:00,14.25,14.28,14.23,14.25,7700.0,11.8113,11.8362,11.7948,11.8113,7700.0
2008-11-05 14:45:00,14.25,14.26,14.22,14.22,14400.0,11.8113,11.8196,11.7865,11.7865,14400.0
2008-11-05 14:50:00,14.22,14.31,14.18,14.27,46500.0,11.7865,11.8611,11.7533,11.8279,46500.0
2008-11-05 14:55:00,14.27,14.34,14.26,14.31,32500.0,11.8279,11.8859,11.8196,11.8611,32500.0
2008-11-05 15:00:00,14.32,14.33,14.24,14.29,28100.0,11.8694,11.8776,11.803,11.8445,28100.0
2008-11-05 15:05:00,14.29,14.3,14.23,14.24,17700.0,11.8445,11.8528,11.7948,11.803,17700.0
2008-11-05 15:10:00,14.23,14.23,14.14,14.18,27700.0,11.7948,11.7948,11.7202,11.7533,27700.0
2008-11-05 15:15:00,14.18,14.19,14.08,14.08,20800.0,11.7533,11.7616,11.6704,11.6704,20800.0
2008-11-05 15:20:00,14.08,14.09,14.05,14.08,21000.0,11.6704,11.6787,11.6456,11.6704,21000.0
2008-11-05 15:25:00,14.11,14.11,14.05,14.11,21500.0,11.6953,11.6953,11.6456,11.6953,21500.0
2008-11-05 15:30:00,14.1,14.1,13.99,14.0,28800.0,11.687,11.687,11.5958,11.6041,28800.0
2008-11-05 15:35:00,14.01,14.06,13.96,14.01,61800.0,11.6124,11.6538,11.571,11.6124,61800.0
2008-11-05 15:40:00,14.02,14.04,13.98,14.02,43300.0,11.6207,11.6373,11.5875,11.6207,43300.0
2008-11-05 15:45:00,14.02,14.09,13.97,14.02,73300.0,11.6207,11.6787,11.5793,11.6207,73300.0
2008-11-05 15:50:00,14.03,14.04,13.9,13.9,76500.0,11.629,11.6373,11.5212,11.5212,76500.0
2008-11-05 15:55:00,13.9,13.93,13.81,13.91,111600.0,11.5212,11.5461,11.4466,11.5295,111600.0
2008-11-06 09:30:00,14.16,14.27,14.02,14.12,62000.0,11.7367,11.8279,11.6207,11.7036,62000.0
2008-11-06 09:35:00,14.15,14.24,14.03,14.11,66200.0,11.7284,11.803,11.629,11.6953,66200.0
2008-11-06 09:40:00,14.1,14.11,13.93,13.95,43600.0,11.687,11.6953,11.5461,11.5627,43600.0
2008-11-06 09:45:00,13.94,13.97,13.77,13.78,32900.0,11.5544,11.5793,11.4135,11.4218,32900.0
2008-11-06 09:50:00,13.77,13.8,13.69,13.79,42000.0,11.4135,11.4383,11.3472,11.4301,42000.0
2008-11-06 09:55:00,13.8,13.91,13.74,13.74,33900.0,11.4383,11.5295,11.3886,11.3886,33900.0
2008-11-06 10:00:00,13.74,13.78,13.64,13.78,29000.0,11.3886,11.4218,11.3057,11.4218,29000.0
2008-11-06 10:05:00,13.79,13.84,13.77,13.81,20100.0,11.4301,11.4715,11.4135,11.4466,20100.0
2008-11-06 10:10:00,13.82,13.95,13.81,13.83,39200.0,11.4549,11.5627,11.4466,11.4632,39200.0
2008-11-06 10:15:00,13.82,13.88,13.81,13.84,26500.0,11.4549,11.5047,11.4466,11.4715,26500.0
2008-11-06 10:20:00,13.84,13.9,13.8,13.9,22900.0,11.4715,11.5212,11.4383,11.5212,22900.0
2008-11-06 10:25:00,13.9,13.91,13.74,13.75,31100.0,11.5212,11.5295,11.3886,11.3969,31100.0
2008-11-06 10:30:00,13.76,13.77,13.69,13.72,18500.0,11.4052,11.4135,11.3472,11.372,18500.0
2008-11-06 10:35:00,13.72,13.73,13.66,13.68,26200.0,11.372,11.3803,11.3223,11.3389,26200.0
2008-11-06 10:40:00,13.67,13.68,13.6,13.62,21400.0,11.3306,11.3389,11.2726,11.2891,21400.0
2008-11-06 10:45:00,13.61,13.62,13.57,13.57,25500.0,11.2809,11.2891,11.2477,11.2477,25500.0
2008-11-06 10:50:00,13.58,13.58,13.52,13.54,16500.0,11.256,11.256,11.2063,11.2228,16500.0
2008-11-06 10:55:00,13.54,13.6,13.53,13.6,16900.0,11.2228,11.2726,11.2145,11.2726,16900.0
2008-11-06 11:00:00,13.6,13.62,13.56,13.57,11100.0,11.2726,11.2891,11.2394,11.2477,11100.0
2008-11-06 11:05:00,13.56,13.59,13.5,13.5,19800.0,11.2394,11.2643,11.1897,11.1897,19800.0
2008-11-06 11:10:00,13.5,13.51,13.45,13.46,17600.0,11.1897,11.198,11.1482,11.1565,17600.0
2008-11-06 11:15:00,13.46,13.46,13.35,13.36,16900.0,11.1565,11.1565,11.0654,11.0736,16900.0
2008-11-06 11:20:00,13.36,13.37,13.31,13.37,16900.0,11.0736,11.0819,11.0322,11.0819,16900.0
2008-11-06 11:25:00,13.36,13.38,13.33,13.33,19200.0,11.0736,11.0902,11.0488,11.0488,19200.0
2008-11-06 11:30:00,13.35,13.35,13.34,13.34,10800.0,11.0654,11.0654,11.0571,11.0571,10800.0
2008-11-06 11:35:00,13.34,13.34,13.25,13.28,18300.0,11.0571,11.0571,10.9825,11.0073,18300.0
2008-11-06 11:40:00,13.26,13.36,13.26,13.34,28800.0,10.9908,11.0736,10.9908,11.0571,28800.0
2008-11-06 11:45:00,13.34,13.34,13.27,13.27,11800.0,11.0571,11.0571,10.999,10.999,11800.0
2008-11-06 11:50:00,13.27,13.28,13.21,13.21,10000.0,10.999,11.0073,10.9493,10.9493,10000.0
2008-11-06 11:55:00,13.2,13.22,13.15,13.15,17800.0,10.941,10.9576,10.8996,10.8996,17800.0
2008-11-06 12:00:00,13.13,13.15,13.09,13.13,14700.0,10.883,10.8996,10.8498,10.883,14700.0
2008-11-06 12:05:00,13.14,13.17,13.11,13.11,20700.0,10.8913,10.9162,10.8664,10.8664,20700.0
2008-11-06 12:10:00,13.11,13.12,13.1,13.1,11100.0,10.8664,10.8747,10.8581,10.8581,11100.0
2008-11-06 12:15:00,13.1,13.1,13.04,13.05,23200.0,10.8581,10.8581,10.8084,10.8167,23200.0
2008-11-06 12:20:00,13.05,13.08,13.02,13.03,13500.0,10.8167,10.8416,10.7918,10.8001,13500.0
2008-11-06 12:25:00,13.04,13.07,13.01,13.04,19600.0,10.8084,10.8333,10.7835,10.8084,19600.0
2008-11-06 12:30:00,13.03,13.03,13.0,13.01,15400.0,10.8001,10.8001,10.7753,10.7835,15400.0
2008-11-06 12:35:00,13.01,13.01,12.92,12.96,43300.0,10.7835,10.7835,10.7089,10.7421,43300.0
2008-11-06 12:40:00,12.95,12.98,12.94,12.97,7200.0,10.7338,10.7587,10.7255,10.7504,7200.0
2008-11-06 12:45:00,12.95,12.97,12.95,12.97,9700.0,10.7338,10.7504,10.7338,10.7504,9700.0
2008-11-06 12:50:00,12.96,13.04,12.96,13.04,17400.0,10.7421,10.8084,10.7421,10.8084,17400.0
2008-11-06 12:55:00,13.04,13.04,13.0,13.01,11700.0,10.8084,10.8084,10.7753,10.7835,11700.0
2008-11-06 13:00:00,13.02,13.02,12.94,12.95,16200.0,10.7918,10.7918,10.7255,10.7338,16200.0
2008-11-06 13:05:00,12.95,12.95,12.88,12.89,24000.0,10.7338,10.7338,10.6758,10.6841,24000.0
2008-11-06 13:10:00,12.89,12.91,12.82,12.83,11300.0,10.6841,10.7007,10.6261,10.6343,11300.0
2008-11-06 13:15:00,12.83,12.85,12.82,12.82,9700.0,10.6343,10.6509,10.6261,10.6261,9700.0
2008-11-06 13:20:00,12.81,12.91,12.81,12.91,14900.0,10.6178,10.7007,10.6178,10.7007,14900.0
2008-11-06 13:25:00,12.9,12.9,12.85,12.86,16800.0,10.6924,10.6924,10.6509,10.6592,16800.0
2008-11-06 13:30:00,12.85,12.88,12.75,12.79,33900.0,10.6509,10.6758,10.568,10.6012,33900.0
2008-11-06 13:35:00,12.78,12.8,12.75,12.77,17300.0,10.5929,10.6095,10.568,10.5846,17300.0
2008-11-06 13:40:00,12.76,12.76,12.75,12.75,12500.0,10.5763,10.5763,10.568,10.568,12500.0
2008-11-06 13:45:00,12.75,12.76,12.7,12.71,32800.0,10.568,10.5763,10.5266,10.5349,32800.0
2008-11-06 13:50:00,12.71,12.72,12.65,12.7,27500.0,10.5349,10.5432,10.4851,10.5266,27500.0
2008-11-06 13:55:00,12.69,12.75,12.68,12.75,19200.0,10.5183,10.568,10.51,10.568,19200.0
2008-11-06 14:00:00,12.74,12.91,12.73,12.86,46900.0,10.5597,10.7007,10.5515,10.6592,46900.0
2008-11-06 14:05:00,12.86,12.95,12.85,12.9,25000.0,10.6592,10.7338,10.6509,10.6924,25000.0
2008-11-06 14:10:00,12.9,12.93,12.84,12.86,50000.0,10.6924,10.7172,10.6426,10.6592,50000.0
2008-11-06 14:15:00,12.86,12.93,12.8,12.92,47900.0,10.6592,10.7172,10.6095,10.7089,47900.0
2008-11-06 14:20:00,12.91,12.91,12.84,12.89,25400.0,10.7007,10.7007,10.6426,10.6841,25400.0
2008-11-06 14:25:00,12.89,12.89,12.78,12.79,20900.0,10.6841,10.6841,10.5929,10.6012,20900.0
2008-11-06 14:30:00,12.79,12.82,12.77,12.81,15200.0,10.6012,10.6261,10.5846,10.6178,15200.0
2008-11-06 14:35:00,12.81,12.94,12.79,12.94,32900.0,10.6178,10.7255,10.6012,10.7255,32900.0
2008-11-06 14:40:00,12.94,13.02,12.93,12.95,34500.0,10.7255,10.7918,10.7172,10.7338,34500.0
2008-11-06 14:45:00,12.96,12.96,12.93,12.95,16000.0,10.7421,10.7421,10.7172,10.7338,16000.0
2008-11-06 14:50:00,12.96,13.03,12.96,12.99,20500.0,10.7421,10.8001,10.7421,10.767,20500.0
2008-11-06 14:55:00,12.98,12.98,12.93,12.94,15000.0,10.7587,10.7587,10.7172,10.7255,15000.0
2008-11-06 15:00:00,12.93,12.95,12.84,12.85,26100.0,10.7172,10.7338,10.6426,10.6509,26100.0
2008-11-06 15:05:00,12.85,12.85,12.78,12.84,44600.0,10.6509,10.6509,10.5929,10.6426,44600.0
2008-11-06 15:10:00,12.84,12.85,12.82,12.82,22600.0,10.6426,10.6509,10.6261,10.6261,22600.0
2008-11-06 15:15:00,12.82,12.92,12.82,12.9,32900.0,10.6261,10.7089,10.6261,10.6924,32900.0
2008-11-06 15:20:00,12.9,12.92,12.88,12.88,89700.0,10.6924,10.7089,10.6758,10.6758,89700.0
2008-11-06 15:25:00,12.88,12.89,12.85,12.85,47300.0,10.6758,10.6841,10.6509,10.6509,47300.0
2008-11-06 15:30:00,12.86,12.87,12.81,12.83,34700.0,10.6592,10.6675,10.6178,10.6343,34700.0
2008-11-06 15:35:00,12.83,12.86,12.83,12.84,67600.0,10.6343,10.6592,10.6343,10.6426,67600.0
2008-11-06 15:40:00,12.83,12.91,12.83,12.91,65600.0,10.6343,10.7007,10.6343,10.7007,65600.0
2008-11-06 15:45:00,12.91,12.97,12.9,12.95,79100.0,10.7007,10.7504,10.6924,10.7338,79100.0
2008-11-06 15:50:00,12.95,12.99,12.9,12.9,94100.0,10.7338,10.767,10.6924,10.6924,94100.0
2008-11-06 15:55:00,12.9,12.96,12.82,12.91,93100.0,10.6924,10.7421,10.6261,10.7007,93100.0
2008-11-07 09:30:00,13.13,13.13,12.74,12.86,87700.0,10.883,10.883,10.5597,10.6592,87700.0
2008-11-07 09:35:00,12.86,12.88,12.57,12.64,71700.0,10.6592,10.6758,10.4188,10.4769,71700.0
2008-11-07 09:40:00,12.63,12.68,12.39,12.56,97000.0,10.4686,10.51,10.2696,10.4106,97000.0
2008-11-07 09:45:00,12.56,12.66,12.44,12.5,61000.0,10.4106,10.4934,10.3111,10.3608,61000.0
2008-11-07 09:50:00,12.51,12.55,12.46,12.46,37500.0,10.3691,10.4023,10.3277,10.3277,37500.0
2008-11-07 09:55:00,12.46,12.6,12.46,12.52,37000.0,10.3277,10.4437,10.3277,10.3774,37000.0
2008-11-07 10:00:00,12.54,12.62,12.38,12.39,86400.0,10.394,10.4603,10.2614,10.2696,86400.0
2008-11-07 10:05:00,12.38,12.54,12.36,12.46,68100.0,10.2614,10.394,10.2448,10.3277,68100.0
2008-11-07 10:10:00,12.47,12.53,12.44,12.47,70400.0,10.336,10.3857,10.3111,10.336,70400.0
2008-11-07 10:15:00,12.48,12.55,12.46,12.53,51600.0,10.3442,10.4023,10.3277,10.3857,51600.0
2008-11-07 10:20:00,12.54,12.56,12.46,12.5,112600.0,10.394,10.4106,10.3277,10.3608,112600.0
2008-11-07 10:25:00,12.5,12.59,12.49,12.53,49500.0,10.3608,10.4354,10.3525,10.3857,49500.0
2008-11-07 10:30:00,12.53,12.63,12.52,12.53,103800.0,10.3857,10.4686,10.3774,10.3857,103800.0
2008-11-07 10:35:00,12.55,12.77,12.53,12.77,88600.0,10.4023,10.5846,10.3857,10.5846,88600.0
2008-11-07 10:40:00,12.76,12.86,12.64,12.74,164600.0,10.5763,10.6592,10.4769,10.5597,164600.0
2008-11-07 10:45:00,12.73,12.92,12.7,12.8,72800.0,10.5515,10.7089,10.5266,10.6095,72800.0
2008-11-07 10:50:00,12.8,12.88,12.79,12.84,47900.0,10.6095,10.6758,10.6012,10.6426,47900.0
2008-11-07 10:55:00,12.84,12.89,12.66,12.68,64100.0,10.6426,10.6841,10.4934,10.51,64100.0
2008-11-07 11:00:00,12.69,12.8,12.68,12.68,44400.0,10.5183,10.6095,10.51,10.51,44400.0
2008-11-07 11:05:00,12.69,12.79,12.65,12.65,37800.0,10.5183,10.6012,10.4851,10.4851,37800.0
2008-11-07 11:10:00,12.64,12.67,12.59,12.63,35300.0,10.4769,10.5017,10.4354,10.4686,35300.0
2008-11-07 11:15:00,12.64,12.67,12.57,12.57,42900.0,10.4769,10.5017,10.4188,10.4188,42900.0
2008-11-07 11:20:00,12.59,12.59,12.5,12.5,47300.0,10.4354,10.4354,10.3608,10.3608,47300.0
2008-11-07 11:25:00,12.51,12.51,12.39,12.41,82700.0,10.3691,10.3691,10.2696,10.2862,82700.0
2008-11-07 11:30:00,12.4,12.45,12.36,12.39,68700.0,10.2779,10.3194,10.2448,10.2696,68700.0
2008-11-07 11:35:00,12.41,12.41,12.27,12.31,38000.0,10.2862,10.2862,10.1702,10.2033,38000.0
2008-11-07 11:40:00,12.31,12.31,12.25,12.28,24400.0,10.2033,10.2033,10.1536,10.1785,24400.0
2008-11-07 11:45:00,12.29,12.31,12.26,12.28,13600.0,10.1868,10.2033,10.1619,10.1785,13600.0
2008-11-07 11:50:00,12.29,12.29,12.22,12.25,36100.0,10.1868,10.1868,10.1287,10.1536,36100.0
2008-11-07 11:55:00,12.26,12.36,12.25,12.34,19300.0,10.1619,10.2448,10.1536,10.2282,19300.0
2008-11-07 12:00:00,12.36,12.42,12.33,12.41,15800.0,10.2448,10.2945,10.2199,10.2862,15800.0
2008-11-07 12:05:00,12.42,12.44,12.3,12.31,53400.0,10.2945,10.3111,10.195,10.2033,53400.0
2008-11-07 12:10:00,12.31,12.32,12.23,12.24,40100.0,10.2033,10.2116,10.137,10.1453,40100.0
2008-11-07 12:15:00,12.25,12.26,12.22,12.23,14700.0,10.1536,10.1619,10.1287,10.137,14700.0
2008-11-07 12:20:00,12.23,12.27,12.22,12.22,21200.0,10.137,10.1702,10.1287,10.1287,21200.0
2008-11-07 12:25:00,12.22,12.26,12.22,12.23,21900.0,10.1287,10.1619,10.1287,10.137,21900.0
2008-11-07 12:30:00,12.23,12.25,12.2,12.25,50400.0,10.137,10.1536,10.1122,10.1536,50400.0
2008-11-07 12:35:00,12.25,12.35,12.24,12.35,22800.0,10.1536,10.2365,10.1453,10.2365,22800.0
2008-11-07 12:40:00,12.35,12.4,12.35,12.39,20000.0,10.2365,10.2779,10.2365,10.2696,20000.0
2008-11-07 12:45:00,12.39,12.41,12.38,12.4,18500.0,10.2696,10.2862,10.2614,10.2779,18500.0
2008-11-07 12:50:00,12.4,12.42,12.39,12.4,21400.0,10.2779,10.2945,10.2696,10.2779,21400.0
2008-11-07 12:55:00,12.4,12.42,12.38,12.38,16900.0,10.2779,10.2945,10.2614,10.2614,16900.0
2008-11-07 13:00:00,12.39,12.42,12.38,12.41,16500.0,10.2696,10.2945,10.2614,10.2862,16500.0
2008-11-07 13:05:00,12.42,12.42,12.34,12.34,36700.0,10.2945,10.2945,10.2282,10.2282,36700.0
2008-11-07 13:10:00,12.35,12.35,12.23,12.24,46100.0,10.2365,10.2365,10.137,10.1453,46100.0
2008-11-07 13:15:00,12.23,12.25,12.23,12.24,19300.0,10.137,10.1536,10.137,10.1453,19300.0
2008-11-07 13:20:00,12.24,12.26,12.22,12.25,17300.0,10.1453,10.1619,10.1287,10.1536,17300.0
2008-11-07 13:25:00,12.24,12.31,12.23,12.29,32700.0,10.1453,10.2033,10.137,10.1868,32700.0
2008-11-07 13:30:00,12.3,12.3,12.26,12.28,24400.0,10.195,10.195,10.1619,10.1785,24400.0
2008-11-07 13:35:00,12.27,12.28,12.26,12.27,17600.0,10.1702,10.1785,10.1619,10.1702,17600.0
2008-11-07 13:40:00,12.27,12.3,12.27,12.29,19400.0,10.1702,10.195,10.1702,10.1868,19400.0
2008-11-07 13:45:00,12.29,12.35,12.28,12.31,32000.0,10.1868,10.2365,10.1785,10.2033,32000.0
2008-11-07 13:50:00,12.31,12.32,12.28,12.28,14400.0,10.2033,10.2116,10.1785,10.1785,14400.0
2008-11-07 13:55:00,12.28,12.35,12.28,12.34,41400.0,10.1785,10.2365,10.1785,10.2282,41400.0
2008-11-07 14:00:00,12.32,12.34,12.31,12.34,21600.0,10.2116,10.2282,10.2033,10.2282,21600.0
2008-11-07 14:05:00,12.33,12.35,12.29,12.29,33100.0,10.2199,10.2365,10.1868,10.1868,33100.0
2008-11-07 14:10:00,12.29,12.31,12.28,12.3,18600.0,10.1868,10.2033,10.1785,10.195,18600.0
2008-11-07 14:15:00,12.3,12.3,12.28,12.29,21600.0,10.195,10.195,10.1785,10.1868,21600.0
2008-11-07 14:20:00,12.29,12.3,12.26,12.26,40100.0,10.1868,10.195,10.1619,10.1619,40100.0
2008-11-07 14:25:00,12.25,12.27,12.22,12.26,70600.0,10.1536,10.1702,10.1287,10.1619,70600.0
2008-11-07 14:30:00,12.26,12.28,12.25,12.27,26900.0,10.1619,10.1785,10.1536,10.1702,26900.0
2008-11-07 14:35:00,12.28,12.28,12.25,12.26,48000.0,10.1785,10.1785,10.1536,10.1619,48000.0
2008-11-07 14:40:00,12.27,12.29,12.24,12.28,53000.0,10.1702,10.1868,10.1453,10.1785,53000.0
2008-11-07 14:45:00,12.28,12.32,12.26,12.26,58200.0,10.1785,10.2116,10.1619,10.1619,58200.0
2008-11-07 14:50:00,12.26,12.28,12.21,12.23,64400.0,10.1619,10.1785,10.1204,10.137,64400.0
2008-11-07 14:55:00,12.22,12.22,12.1,12.1,37400.0,10.1287,10.1287,10.0293,10.0293,37400.0
2008-11-07 15:00:00,12.09,12.09,12.0,12.0,40600.0,10.021,10.021,9.9464,9.9464,40600.0
2008-11-07 15:05:00,12.01,12.05,11.94,11.98,96800.0,9.9547,9.9878,9.8967,9.9298,96800.0
2008-11-07 15:10:00,11.98,11.99,11.96,11.96,42000.0,9.9298,9.9381,9.9132,9.9132,42000.0
2008-11-07 15:15:00,11.97,11.97,11.84,11.87,57300.0,9.9215,9.9215,9.8138,9.8386,57300.0
2008-11-07 15:20:00,11.86,11.88,11.82,11.83,69600.0,9.8303,9.8469,9.7972,9.8055,69600.0
2008-11-07 15:25:00,11.84,11.84,11.76,11.79,126500.0,9.8138,9.8138,9.7475,9.7723,126500.0
2008-11-07 15:30:00,11.8,11.83,11.76,11.78,161700.0,9.7806,9.8055,9.7475,9.764,161700.0
2008-11-07 15:35:00,11.79,11.88,11.63,11.67,197600.0,9.7723,9.8469,9.6397,9.6729,197600.0
2008-11-07 15:40:00,11.68,11.78,11.67,11.72,131900.0,9.6811,9.764,9.6729,9.7143,131900.0
2008-11-07 15:45:00,11.73,11.88,11.72,11.86,130000.0,9.7226,9.8469,9.7143,9.8303,130000.0
2008-11-07 15:50:00,11.87,11.93,11.81,11.89,128600.0,9.8386,9.8884,9.7889,9.8552,128600.0
2008-11-07 15:55:00,11.89,12.01,11.85,11.94,156100.0,9.8552,9.9547,9.8221,9.8967,156100.0
2008-11-10 09:30:00,12.76,12.76,12.54,12.69,48900.0,10.5763,10.5763,10.394,10.5183,48900.0
2008-11-10 09:35:00,12.68,12.68,12.41,12.51,76800.0,10.51,10.51,10.2862,10.3691,76800.0
2008-11-10 09:40:00,12.46,12.6,12.43,12.51,63500.0,10.3277,10.4437,10.3028,10.3691,63500.0
2008-11-10 09:45:00,12.51,12.57,12.35,12.41,66900.0,10.3691,10.4188,10.2365,10.2862,66900.0
2008-11-10 09:50:00,12.41,12.53,12.36,12.45,81200.0,10.2862,10.3857,10.2448,10.3194,81200.0
2008-11-10 09:55:00,12.43,12.43,12.19,12.29,31000.0,10.3028,10.3028,10.1039,10.1868,31000.0
2008-11-10 10:00:00,12.28,12.42,12.28,12.3,72200.0,10.1785,10.2945,10.1785,10.195,72200.0
2008-11-10 10:05:00,12.31,12.31,12.24,12.26,18800.0,10.2033,10.2033,10.1453,10.1619,18800.0
2008-11-10 10:10:00,12.24,12.35,12.24,12.29,20600.0,10.1453,10.2365,10.1453,10.1868,20600.0
2008-11-10 10:15:00,12.3,12.35,12.28,12.29,24500.0,10.195,10.2365,10.1785,10.1868,24500.0
2008-11-10 10:20:00,12.28,12.33,12.27,12.31,26800.0,10.1785,10.2199,10.1702,10.2033,26800.0
2008-11-10 10:25:00,12.3,12.35,12.3,12.3,23800.0,10.195,10.2365,10.195,10.195,23800.0
2008-11-10 10:30:00,12.31,12.31,12.23,12.23,19300.0,10.2033,10.2033,10.137,10.137,19300.0
2008-11-10 10:35:00,12.23,12.23,12.08,12.13,18500.0,10.137,10.137,10.0127,10.0541,18500.0
2008-11-10 10:40:00,12.12,12.17,12.11,12.17,12500.0,10.0458,10.0873,10.0376,10.0873,12500.0
2008-11-10 10:45:00,12.18,12.2,12.14,12.14,9500.0,10.0956,10.1122,10.0624,10.0624,9500.0
2008-11-10 10:50:00,12.14,12.14,12.05,12.06,11800.0,10.0624,10.0624,9.9878,9.9961,11800.0
2008-11-10 10:55:00,12.05,12.06,12.01,12.02,17000.0,9.9878,9.9961,9.9547,9.963,17000.0
2008-11-10 11:00:00,12.03,12.03,11.86,11.89,61600.0,9.9713,9.9713,9.8303,9.8552,61600.0
2008-11-10 11:05:00,11.9,11.94,11.85,11.93,17800.0,9.8635,9.8967,9.8221,9.8884,17800.0
2008-11-10 11:10:00,11.94,11.94,11.8,11.8,14800.0,9.8967,9.8967,9.7806,9.7806,14800.0
2008-11-10 11:15:00,11.8,11.82,11.77,11.78,17600.0,9.7806,9.7972,9.7557,9.764,17600.0
2008-11-10 11:20:00,11.77,11.88,11.73,11.88,20100.0,9.7557,9.8469,9.7226,9.8469,20100.0
2008-11-10 11:25:00,11.88,11.88,11.84,11.86,7200.0,9.8469,9.8469,9.8138,9.8303,7200.0
2008-11-10 11:30:00,11.85,11.88,11.85,11.88,11100.0,9.8221,9.8469,9.8221,9.8469,11100.0
2008-11-10 11:35:00,11.91,11.97,11.9,11.97,15000.0,9.8718,9.9215,9.8635,9.9215,15000.0
2008-11-10 11:40:00,11.95,12.01,11.95,12.0,11300.0,9.9049,9.9547,9.9049,9.9464,11300.0
2008-11-10 11:45:00,12.0,12.01,11.84,11.88,26900.0,9.9464,9.9547,9.8138,9.8469,26900.0
2008-11-10 11:50:00,11.88,11.9,11.84,11.87,22700.0,9.8469,9.8635,9.8138,9.8386,22700.0
2008-11-10 11:55:00,11.85,11.85,11.78,11.79,8800.0,9.8221,9.8221,9.764,9.7723,8800.0
2008-11-10 12:00:00,11.79,11.8,11.77,11.79,10100.0,9.7723,9.7806,9.7557,9.7723,10100.0
2008-11-10 12:05:00,11.78,11.83,11.78,11.82,9600.0,9.764,9.8055,9.764,9.7972,9600.0
2008-11-10 12:10:00,11.83,11.85,11.82,11.83,5700.0,9.8055,9.8221,9.7972,9.8055,5700.0
2008-11-10 12:15:00,11.83,11.83,11.79,11.79,8000.0,9.8055,9.8055,9.7723,9.7723,8000.0
2008-11-10 12:20:00,11.78,11.8,11.77,11.77,7100.0,9.764,9.7806,9.7557,9.7557,7100.0
2008-11-10 12:25:00,11.76,11.77,11.71,11.71,10200.0,9.7475,9.7557,9.706,9.706,10200.0
2008-11-10 12:30:00,11.71,11.71,11.66,11.69,17300.0,9.706,9.706,9.6646,9.6894,17300.0
2008-11-10 12:35:00,11.69,11.7,11.66,11.66,9800.0,9.6894,9.6977,9.6646,9.6646,9800.0
2008-11-10 12:40:00,11.67,11.7,11.66,11.69,7900.0,9.6729,9.6977,9.6646,9.6894,7900.0
2008-11-10 12:45:00,11.7,11.79,11.67,11.76,23000.0,9.6977,9.7723,9.6729,9.7475,23000.0
2008-11-10 12:50:00,11.73,11.74,11.63,11.63,15600.0,9.7226,9.7309,9.6397,9.6397,15600.0
2008-11-10 12:55:00,11.64,11.64,11.56,11.56,13500.0,9.648,9.648,9.5817,9.5817,13500.0
2008-11-10 13:00:00,11.57,11.57,11.53,11.53,8400.0,9.59,9.59,9.5568,9.5568,8400.0
2008-11-10 13:05:00,11.53,11.65,11.53,11.65,13600.0,9.5568,9.6563,9.5568,9.6563,13600.0
2008-11-10 13:10:00,11.65,11.66,11.59,11.6,8100.0,9.6563,9.6646,9.6066,9.6148,8100.0
2008-11-10 13:15:00,11.59,11.59,11.54,11.58,13100.0,9.6066,9.6066,9.5651,9.5983,13100.0
2008-11-10 13:20:00,11.59,11.61,11.51,11.52,14800.0,9.6066,9.6231,9.5402,9.5485,14800.0
2008-11-10 13:25:00,11.52,11.62,11.51,11.6,30600.0,9.5485,9.6314,9.5402,9.6148,30600.0
2008-11-10 13:30:00,11.59,11.63,11.58,11.59,18300.0,9.6066,9.6397,9.5983,9.6066,18300.0
2008-11-10 13:35:00,11.6,11.66,11.54,11.57,21200.0,9.6148,9.6646,9.5651,9.59,21200.0
2008-11-10 13:40:00,11.58,11.58,11.53,11.54,18600.0,9.5983,9.5983,9.5568,9.5651,18600.0
2008-11-10 13:45:00,11.53,11.59,11.53,11.58,14900.0,9.5568,9.6066,9.5568,9.5983,14900.0
2008-11-10 13:50:00,11.58,11.58,11.53,11.56,11900.0,9.5983,9.5983,9.5568,9.5817,11900.0
2008-11-10 13:55:00,11.55,11.64,11.55,11.64,19700.0,9.5734,9.648,9.5734,9.648,19700.0
2008-11-10 14:00:00,11.65,11.65,11.55,11.55,13100.0,9.6563,9.6563,9.5734,9.5734,13100.0
2008-11-10 14:05:00,11.55,11.6,11.55,11.6,9200.0,9.5734,9.6148,9.5734,9.6148,9200.0
2008-11-10 14:10:00,11.6,11.6,11.53,11.54,17300.0,9.6148,9.6148,9.5568,9.5651,17300.0
2008-11-10 14:15:00,11.54,11.56,11.49,11.5,43500.0,9.5651,9.5817,9.5237,9.532,43500.0
2008-11-10 14:20:00,11.5,11.51,11.48,11.5,29600.0,9.532,9.5402,9.5154,9.532,29600.0
2008-11-10 14:25:00,11.51,11.57,11.5,11.55,18400.0,9.5402,9.59,9.532,9.5734,18400.0
2008-11-10 14:30:00,11.55,11.55,11.49,11.5,10500.0,9.5734,9.5734,9.5237,9.532,10500.0
2008-11-10 14:35:00,11.5,11.5,11.38,11.4,24000.0,9.532,9.532,9.4325,9.4491,24000.0
2008-11-10 14:40:00,11.4,11.46,11.4,11.46,11400.0,9.4491,9.4988,9.4491,9.4988,11400.0
2008-11-10 14:45:00,11.46,11.49,11.45,11.45,14300.0,9.4988,9.5237,9.4905,9.4905,14300.0
2008-11-10 14:50:00,11.46,11.5,11.44,11.5,23000.0,9.4988,9.532,9.4822,9.532,23000.0
2008-11-10 14:55:00,11.5,11.5,11.46,11.47,20400.0,9.532,9.532,9.4988,9.5071,20400.0
2008-11-10 15:00:00,11.46,11.48,11.37,11.44,31600.0,9.4988,9.5154,9.4242,9.4822,31600.0
2008-11-10 15:05:00,11.44,11.47,11.35,11.39,25800.0,9.4822,9.5071,9.4076,9.4408,25800.0
2008-11-10 15:10:00,11.39,11.43,11.35,11.42,18900.0,9.4408,9.4739,9.4076,9.4656,18900.0
2008-11-10 15:15:00,11.44,11.48,11.36,11.43,56000.0,9.4822,9.5154,9.4159,9.4739,56000.0
2008-11-10 15:20:00,11.42,11.44,11.33,11.36,17600.0,9.4656,9.4822,9.391,9.4159,17600.0
2008-11-10 15:25:00,11.35,11.38,11.34,11.37,18800.0,9.4076,9.4325,9.3993,9.4242,18800.0
2008-11-10 15:30:00,11.37,11.43,11.34,11.34,28300.0,9.4242,9.4739,9.3993,9.3993,28300.0
2008-11-10 15:35:00,11.34,11.38,11.28,11.28,47300.0,9.3993,9.4325,9.3496,9.3496,47300.0
2008-11-10 15:40:00,11.28,11.38,11.27,11.34,39100.0,9.3496,9.4325,9.3413,9.3993,39100.0
2008-11-10 15:45:00,11.35,11.37,11.29,11.34,66500.0,9.4076,9.4242,9.3579,9.3993,66500.0
2008-11-10 15:50:00,11.34,11.44,11.33,11.39,87100.0,9.3993,9.4822,9.391,9.4408,87100.0
2008-11-10 15:55:00,11.41,11.45,11.4,11.43,76500.0,9.4574,9.4905,9.4491,9.4739,76500.0
2008-11-11 09:30:00,11.51,11.51,11.15,11.17,56300.0,9.5402,9.5402,9.2419,9.2584,56300.0
2008-11-11 09:35:00,11.15,11.3,11.09,11.26,89000.0,9.2419,9.3662,9.1921,9.333,89000.0
2008-11-11 09:40:00,11.25,11.29,11.2,11.22,32000.0,9.3247,9.3579,9.2833,9.2999,32000.0
2008-11-11 09:45:00,11.24,11.24,11.01,11.04,54400.0,9.3164,9.3164,9.1258,9.1507,54400.0
2008-11-11 09:50:00,11.04,11.1,11.0,11.02,44200.0,9.1507,9.2004,9.1175,9.1341,44200.0
2008-11-11 09:55:00,11.02,11.03,10.97,11.0,104900.0,9.1341,9.1424,9.0927,9.1175,104900.0
2008-11-11 10:00:00,11.0,11.07,11.0,11.03,44800.0,9.1175,9.1755,9.1175,9.1424,44800.0
2008-11-11 10:05:00,11.03,11.04,11.0,11.02,36500.0,9.1424,9.1507,9.1175,9.1341,36500.0
2008-11-11 10:10:00,11.02,11.06,11.0,11.05,28000.0,9.1341,9.1673,9.1175,9.159,28000.0
2008-11-11 10:15:00,11.04,11.06,11.01,11.01,29300.0,9.1507,9.1673,9.1258,9.1258,29300.0
2008-11-11 10:20:00,11.02,11.03,11.0,11.01,13200.0,9.1341,9.1424,9.1175,9.1258,13200.0
2008-11-11 10:25:00,11.01,11.04,11.01,11.01,33600.0,9.1258,9.1507,9.1258,9.1258,33600.0
2008-11-11 10:30:00,11.01,11.03,10.89,11.01,51800.0,9.1258,9.1424,9.0263,9.1258,51800.0
2008-11-11 10:35:00,11.0,11.02,10.93,10.93,14700.0,9.1175,9.1341,9.0595,9.0595,14700.0
2008-11-11 10:40:00,10.93,10.98,10.89,10.97,26400.0,9.0595,9.1009,9.0263,9.0927,26400.0
2008-11-11 10:45:00,10.97,10.97,10.91,10.96,31700.0,9.0927,9.0927,9.0429,9.0844,31700.0
2008-11-11 10:50:00,10.96,11.07,10.95,11.07,38600.0,9.0844,9.1755,9.0761,9.1755,38600.0
2008-11-11 10:55:00,11.07,11.08,10.96,11.0,31700.0,9.1755,9.1838,9.0844,9.1175,31700.0
2008-11-11 11:00:00,11.01,11.01,10.94,10.95,24300.0,9.1258,9.1258,9.0678,9.0761,24300.0
2008-11-11 11:05:00,10.95,10.96,10.89,10.96,42100.0,9.0761,9.0844,9.0263,9.0844,42100.0
2008-11-11 11:10:00,10.96,11.01,10.95,11.01,18900.0,9.0844,9.1258,9.0761,9.1258,18900.0
2008-11-11 11:15:00,10.99,11.04,10.98,11.02,39100.0,9.1092,9.1507,9.1009,9.1341,39100.0
2008-11-11 11:20:00,11.01,11.06,11.01,11.06,12200.0,9.1258,9.1673,9.1258,9.1673,12200.0
2008-11-11 11:25:00,11.06,11.06,10.99,10.99,15500.0,9.1673,9.1673,9.1092,9.1092,15500.0
2008-11-11 11:30:00,10.99,10.99,10.94,10.95,38600.0,9.1092,9.1092,9.0678,9.0761,38600.0
2008-11-11 11:35:00,10.95,10.97,10.94,10.95,20600.0,9.0761,9.0927,9.0678,9.0761,20600.0
2008-11-11 11:40:00,10.95,10.95,10.92,10.92,61400.0,9.0761,9.0761,9.0512,9.0512,61400.0
2008-11-11 11:45:00,10.94,10.94,10.79,10.79,39700.0,9.0678,9.0678,8.9435,8.9435,39700.0
2008-11-11 11:50:00,10.79,10.82,10.64,10.77,89600.0,8.9435,8.9683,8.8191,8.9269,89600.0
2008-11-11 11:55:00,10.77,10.78,10.69,10.69,13700.0,8.9269,8.9352,8.8606,8.8606,13700.0
2008-11-11 12:00:00,10.7,10.76,10.69,10.74,21000.0,8.8689,8.9186,8.8606,8.902,21000.0
2008-11-11 12:05:00,10.75,10.75,10.71,10.71,18800.0,8.9103,8.9103,8.8771,8.8771,18800.0
2008-11-11 12:10:00,10.71,10.73,10.7,10.7,8800.0,8.8771,8.8937,8.8689,8.8689,8800.0
2008-11-11 12:15:00,10.72,10.73,10.66,10.67,22300.0,8.8854,8.8937,8.8357,8.844,22300.0
2008-11-11 12:20:00,10.67,10.72,10.66,10.72,18800.0,8.844,8.8854,8.8357,8.8854,18800.0
2008-11-11 12:25:00,10.71,10.75,10.7,10.75,14900.0,8.8771,8.9103,8.8689,8.9103,14900.0
2008-11-11 12:30:00,10.74,10.76,10.69,10.69,22800.0,8.902,8.9186,8.8606,8.8606,22800.0
2008-11-11 12:35:00,10.69,10.82,10.69,10.81,22900.0,8.8606,8.9683,8.8606,8.96,22900.0
2008-11-11 12:40:00,10.82,10.83,10.79,10.81,14200.0,8.9683,8.9766,8.9435,8.96,14200.0
2008-11-11 12:45:00,10.8,10.82,10.77,10.77,9600.0,8.9517,8.9683,8.9269,8.9269,9600.0
2008-11-11 12:50:00,10.77,10.79,10.76,10.78,10100.0,8.9269,8.9435,8.9186,8.9352,10100.0
2008-11-11 12:55:00,10.79,10.82,10.77,10.82,7300.0,8.9435,8.9683,8.9269,8.9683,7300.0
2008-11-11 13:00:00,10.83,10.85,10.81,10.83,16700.0,8.9766,8.9932,8.96,8.9766,16700.0
2008-11-11 13:05:00,10.84,10.85,10.83,10.84,8300.0,8.9849,8.9932,8.9766,8.9849,8300.0
2008-11-11 13:10:00,10.84,10.85,10.81,10.81,6500.0,8.9849,8.9932,8.96,8.96,6500.0
2008-11-11 13:15:00,10.81,10.81,10.79,10.79,7800.0,8.96,8.96,8.9435,8.9435,7800.0
2008-11-11 13:20:00,10.8,10.81,10.78,10.78,14300.0,8.9517,8.96,8.9352,8.9352,14300.0
2008-11-11 13:25:00,10.78,10.79,10.76,10.79,20300.0,8.9352,8.9435,8.9186,8.9435,20300.0
2008-11-11 13:30:00,10.79,10.85,10.79,10.84,52400.0,8.9435,8.9932,8.9435,8.9849,52400.0
2008-11-11 13:35:00,10.83,10.85,10.83,10.84,26500.0,8.9766,8.9932,8.9766,8.9849,26500.0
2008-11-11 13:40:00,10.83,10.87,10.83,10.86,18400.0,8.9766,9.0098,8.9766,9.0015,18400.0
2008-11-11 13:45:00,10.86,10.91,10.86,10.86,31200.0,9.0015,9.0429,9.0015,9.0015,31200.0
2008-11-11 13:50:00,10.86,10.95,10.86,10.95,29200.0,9.0015,9.0761,9.0015,9.0761,29200.0
2008-11-11 13:55:00,10.95,11.15,10.95,11.15,81200.0,9.0761,9.2419,9.0761,9.2419,81200.0
2008-11-11 14:00:00,11.15,11.2,11.13,11.18,69100.0,9.2419,9.2833,9.2253,9.2667,69100.0
2008-11-11 14:05:00,11.18,11.19,11.12,11.14,30200.0,9.2667,9.275,9.217,9.2336,30200.0
2008-11-11 14:10:00,11.15,11.24,11.14,11.23,28400.0,9.2419,9.3164,9.2336,9.3082,28400.0
2008-11-11 14:15:00,11.22,11.33,11.22,11.33,36300.0,9.2999,9.391,9.2999,9.391,36300.0
2008-11-11 14:20:00,11.33,11.47,11.32,11.38,56500.0,9.391,9.5071,9.3828,9.4325,56500.0
2008-11-11 14:25:00,11.38,11.5,11.38,11.46,37900.0,9.4325,9.532,9.4325,9.4988,37900.0
2008-11-11 14:30:00,11.47,11.65,11.46,11.65,74000.0,9.5071,9.6563,9.4988,9.6563,74000.0
2008-11-11 14:35:00,11.65,11.67,11.46,11.47,42300.0,9.6563,9.6729,9.4988,9.5071,42300.0
2008-11-11 14:40:00,11.47,11.5,11.44,11.45,25300.0,9.5071,9.532,9.4822,9.4905,25300.0
2008-11-11 14:45:00,11.45,11.57,11.42,11.46,75300.0,9.4905,9.59,9.4656,9.4988,75300.0
2008-11-11 14:50:00,11.47,11.47,11.35,11.39,92100.0,9.5071,9.5071,9.4076,9.4408,92100.0
2008-11-11 14:55:00,11.38,11.4,11.26,11.27,42800.0,9.4325,9.4491,9.333,9.3413,42800.0
2008-11-11 15:00:00,11.27,11.31,11.22,11.26,52900.0,9.3413,9.3745,9.2999,9.333,52900.0
2008-11-11 15:05:00,11.29,11.4,11.28,11.3,54600.0,9.3579,9.4491,9.3496,9.3662,54600.0
2008-11-11 15:10:00,11.31,11.47,11.3,11.44,49100.0,9.3745,9.5071,9.3662,9.4822,49100.0
2008-11-11 15:15:00,11.44,11.54,11.4,11.52,78300.0,9.4822,9.5651,9.4491,9.5485,78300.0
2008-11-11 15:20:00,11.53,11.59,11.52,11.57,65800.0,9.5568,9.6066,9.5485,9.59,65800.0
2008-11-11 15:25:00,11.58,11.58,11.4,11.4,42200.0,9.5983,9.5983,9.4491,9.4491,42200.0
2008-11-11 15:30:00,11.41,11.41,11.33,11.35,54900.0,9.4574,9.4574,9.391,9.4076,54900.0
2008-11-11 15:35:00,11.35,11.36,11.2,11.22,77000.0,9.4076,9.4159,9.2833,9.2999,77000.0
2008-11-11 15:40:00,11.21,11.29,11.21,11.25,56000.0,9.2916,9.3579,9.2916,9.3247,56000.0
2008-11-11 15:45:00,11.24,11.31,11.22,11.3,83600.0,9.3164,9.3745,9.2999,9.3662,83600.0
2008-11-11 15:50:00,11.3,11.35,11.27,11.29,83600.0,9.3662,9.4076,9.3413,9.3579,83600.0
2008-11-11 15:55:00,11.28,11.41,11.27,11.35,76900.0,9.3496,9.4574,9.3413,9.4076,76900.0
2008-11-12 09:30:00,11.04,11.14,10.97,11.05,31500.0,9.1507,9.2336,9.0927,9.159,31500.0
2008-11-12 09:35:00,11.04,11.38,11.04,11.34,46500.0,9.1507,9.4325,9.1507,9.3993,46500.0
2008-11-12 09:40:00,11.34,11.41,11.28,11.29,40800.0,9.3993,9.4574,9.3496,9.3579,40800.0
2008-11-12 09:45:00,11.3,11.46,11.29,11.39,43500.0,9.3662,9.4988,9.3579,9.4408,43500.0
2008-11-12 09:50:00,11.39,11.45,11.37,11.45,39700.0,9.4408,9.4905,9.4242,9.4905,39700.0
2008-11-12 09:55:00,11.46,11.47,11.39,11.39,22800.0,9.4988,9.5071,9.4408,9.4408,22800.0
2008-11-12 10:00:00,11.39,11.47,11.35,11.46,65400.0,9.4408,9.5071,9.4076,9.4988,65400.0
2008-11-12 10:05:00,11.46,11.49,11.35,11.4,47400.0,9.4988,9.5237,9.4076,9.4491,47400.0
2008-11-12 10:10:00,11.4,11.56,11.39,11.56,32500.0,9.4491,9.5817,9.4408,9.5817,32500.0
2008-11-12 10:15:00,11.56,11.56,11.43,11.43,35300.0,9.5817,9.5817,9.4739,9.4739,35300.0
2008-11-12 10:20:00,11.43,11.43,11.3,11.38,42100.0,9.4739,9.4739,9.3662,9.4325,42100.0
2008-11-12 10:25:00,11.37,11.39,11.33,11.35,42500.0,9.4242,9.4408,9.391,9.4076,42500.0
2008-11-12 10:30:00,11.35,11.36,11.26,11.29,53300.0,9.4076,9.4159,9.333,9.3579,53300.0
2008-11-12 10:35:00,11.29,11.3,11.24,11.27,35500.0,9.3579,9.3662,9.3164,9.3413,35500.0
2008-11-12 10:40:00,11.27,11.29,11.17,11.26,43100.0,9.3413,9.3579,9.2584,9.333,43100.0
2008-11-12 10:45:00,11.26,11.32,11.22,11.25,64600.0,9.333,9.3828,9.2999,9.3247,64600.0
2008-11-12 10:50:00,11.25,11.28,11.23,11.23,25800.0,9.3247,9.3496,9.3082,9.3082,25800.0
2008-11-12 10:55:00,11.23,11.27,11.22,11.26,31600.0,9.3082,9.3413,9.2999,9.333,31600.0
2008-11-12 11:00:00,11.27,11.27,11.2,11.25,106200.0,9.3413,9.3413,9.2833,9.3247,106200.0
2008-11-12 11:05:00,11.26,11.35,11.25,11.35,92800.0,9.333,9.4076,9.3247,9.4076,92800.0
2008-11-12 11:10:00,11.36,11.42,11.33,11.41,36800.0,9.4159,9.4656,9.391,9.4574,36800.0
2008-11-12 11:15:00,11.4,11.5,11.39,11.44,41100.0,9.4491,9.532,9.4408,9.4822,41100.0
2008-11-12 11:20:00,11.45,11.48,11.39,11.48,33100.0,9.4905,9.5154,9.4408,9.5154,33100.0
2008-11-12 11:25:00,11.48,11.52,11.47,11.48,14000.0,9.5154,9.5485,9.5071,9.5154,14000.0
2008-11-12 11:30:00,11.49,11.5,11.31,11.32,39600.0,9.5237,9.532,9.3745,9.3828,39600.0
2008-11-12 11:35:00,11.32,11.34,11.29,11.33,17500.0,9.3828,9.3993,9.3579,9.391,17500.0
2008-11-12 11:40:00,11.32,11.32,11.28,11.29,13900.0,9.3828,9.3828,9.3496,9.3579,13900.0
2008-11-12 11:45:00,11.27,11.28,11.23,11.26,42700.0,9.3413,9.3496,9.3082,9.333,42700.0
2008-11-12 11:50:00,11.27,11.31,11.25,11.29,30700.0,9.3413,9.3745,9.3247,9.3579,30700.0
2008-11-12 11:55:00,11.29,11.32,11.25,11.27,35400.0,9.3579,9.3828,9.3247,9.3413,35400.0
2008-11-12 12:00:00,11.26,11.3,11.25,11.27,26100.0,9.333,9.3662,9.3247,9.3413,26100.0
2008-11-12 12:05:00,11.26,11.3,11.24,11.24,21500.0,9.333,9.3662,9.3164,9.3164,21500.0
2008-11-12 12:10:00,11.25,11.31,11.22,11.31,24800.0,9.3247,9.3745,9.2999,9.3745,24800.0
2008-11-12 12:15:00,11.31,11.32,11.27,11.27,21800.0,9.3745,9.3828,9.3413,9.3413,21800.0
2008-11-12 12:20:00,11.3,11.31,11.25,11.31,30600.0,9.3662,9.3745,9.3247,9.3745,30600.0
2008-11-12 12:25:00,11.31,11.35,11.3,11.35,14000.0,9.3745,9.4076,9.3662,9.4076,14000.0
2008-11-12 12:30:00,11.34,11.35,11.31,11.31,11200.0,9.3993,9.4076,9.3745,9.3745,11200.0
2008-11-12 12:35:00,11.33,11.36,11.32,11.34,11200.0,9.391,9.4159,9.3828,9.3993,11200.0
2008-11-12 12:40:00,11.33,11.34,11.3,11.32,13900.0,9.391,9.3993,9.3662,9.3828,13900.0
2008-11-12 12:45:00,11.32,11.32,11.29,11.3,25700.0,9.3828,9.3828,9.3579,9.3662,25700.0
2008-11-12 12:50:00,11.3,11.32,11.29,11.3,23000.0,9.3662,9.3828,9.3579,9.3662,23000.0
2008-11-12 12:55:00,11.31,11.34,11.3,11.34,13300.0,9.3745,9.3993,9.3662,9.3993,13300.0
2008-11-12 13:00:00,11.33,11.36,11.3,11.31,8900.0,9.391,9.4159,9.3662,9.3745,8900.0
2008-11-12 13:05:00,11.31,11.31,11.27,11.27,22000.0,9.3745,9.3745,9.3413,9.3413,22000.0
2008-11-12 13:10:00,11.29,11.31,11.27,11.28,22400.0,9.3579,9.3745,9.3413,9.3496,22400.0
2008-11-12 13:15:00,11.28,11.31,11.26,11.3,39100.0,9.3496,9.3745,9.333,9.3662,39100.0
2008-11-12 13:20:00,11.3,11.32,11.29,11.31,16100.0,9.3662,9.3828,9.3579,9.3745,16100.0
2008-11-12 13:25:00,11.31,11.34,11.3,11.32,9600.0,9.3745,9.3993,9.3662,9.3828,9600.0
2008-11-12 13:30:00,11.32,11.32,11.24,11.25,34600.0,9.3828,9.3828,9.3164,9.3247,34600.0
2008-11-12 13:35:00,11.25,11.32,11.25,11.3,24400.0,9.3247,9.3828,9.3247,9.3662,24400.0
2008-11-12 13:40:00,11.3,11.34,11.28,11.34,16500.0,9.3662,9.3993,9.3496,9.3993,16500.0
2008-11-12 13:45:00,11.33,11.33,11.27,11.27,19100.0,9.391,9.391,9.3413,9.3413,19100.0
2008-11-12 13:50:00,11.27,11.27,11.17,11.24,52200.0,9.3413,9.3413,9.2584,9.3164,52200.0
2008-11-12 13:55:00,11.24,11.32,11.23,11.3,70100.0,9.3164,9.3828,9.3082,9.3662,70100.0
2008-11-12 14:00:00,11.3,11.31,11.25,11.25,42700.0,9.3662,9.3745,9.3247,9.3247,42700.0
2008-11-12 14:05:00,11.25,11.26,11.16,11.22,47600.0,9.3247,9.333,9.2501,9.2999,47600.0
2008-11-12 14:10:00,11.22,11.26,11.19,11.22,39400.0,9.2999,9.333,9.275,9.2999,39400.0
2008-11-12 14:15:00,11.22,11.24,11.2,11.22,19900.0,9.2999,9.3164,9.2833,9.2999,19900.0
2008-11-12 14:20:00,11.22,11.26,11.22,11.25,51800.0,9.2999,9.333,9.2999,9.3247,51800.0
2008-11-12 14:25:00,11.26,11.31,11.25,11.28,20800.0,9.333,9.3745,9.3247,9.3496,20800.0
2008-11-12 14:30:00,11.28,11.28,11.25,11.25,21200.0,9.3496,9.3496,9.3247,9.3247,21200.0
2008-11-12 14:35:00,11.25,11.26,11.24,11.26,32600.0,9.3247,9.333,9.3164,9.333,32600.0
2008-11-12 14:40:00,11.26,11.29,11.25,11.29,67100.0,9.333,9.3579,9.3247,9.3579,67100.0
2008-11-12 14:45:00,11.3,11.32,11.25,11.27,73200.0,9.3662,9.3828,9.3247,9.3413,73200.0
2008-11-12 14:50:00,11.28,11.33,11.26,11.26,71200.0,9.3496,9.391,9.333,9.333,71200.0
2008-11-12 14:55:00,11.27,11.28,11.24,11.25,36400.0,9.3413,9.3496,9.3164,9.3247,36400.0
2008-11-12 15:00:00,11.26,11.28,11.2,11.2,64800.0,9.333,9.3496,9.2833,9.2833,64800.0
2008-11-12 15:05:00,11.2,11.28,11.17,11.26,78600.0,9.2833,9.3496,9.2584,9.333,78600.0
2008-11-12 15:10:00,11.25,11.26,11.22,11.22,39800.0,9.3247,9.333,9.2999,9.2999,39800.0
2008-11-12 15:15:00,11.23,11.23,11.15,11.2,27300.0,9.3082,9.3082,9.2419,9.2833,27300.0
2008-11-12 15:20:00,11.2,11.2,11.08,11.08,35100.0,9.2833,9.2833,9.1838,9.1838,35100.0
2008-11-12 15:25:00,11.08,11.09,11.06,11.07,98700.0,9.1838,9.1921,9.1673,9.1755,98700.0
2008-11-12 15:30:00,11.07,11.14,11.06,11.1,34600.0,9.1755,9.2336,9.1673,9.2004,34600.0
2008-11-12 15:35:00,11.11,11.11,11.03,11.04,32000.0,9.2087,9.2087,9.1424,9.1507,32000.0
2008-11-12 15:40:00,11.03,11.09,11.01,11.09,36300.0,9.1424,9.1921,9.1258,9.1921,36300.0
2008-11-12 15:45:00,11.09,11.11,11.04,11.04,39200.0,9.1921,9.2087,9.1507,9.1507,39200.0
2008-11-12 15:50:00,11.04,11.09,11.03,11.03,45600.0,9.1507,9.1921,9.1424,9.1424,45600.0
2008-11-12 15:55:00,11.03,11.06,10.99,11.03,54200.0,9.1424,9.1673,9.1092,9.1424,54200.0
2008-11-13 09:30:00,11.19,11.19,10.93,11.06,55600.0,9.275,9.275,9.0595,9.1673,55600.0
2008-11-13 09:35:00,11.06,11.06,11.01,11.01,24200.0,9.1673,9.1673,9.1258,9.1258,24200.0
2008-11-13 09:40:00,11.0,11.01,10.92,10.92,27100.0,9.1175,9.1258,9.0512,9.0512,27100.0
2008-11-13 09:45:00,10.94,10.95,10.86,10.86,24500.0,9.0678,9.0761,9.0015,9.0015,24500.0
2008-11-13 09:50:00,10.87,10.92,10.86,10.88,20000.0,9.0098,9.0512,9.0015,9.0181,20000.0
2008-11-13 09:55:00,10.87,10.89,10.81,10.85,29500.0,9.0098,9.0263,8.96,8.9932,29500.0
2008-11-13 10:00:00,10.84,10.92,10.83,10.91,11400.0,8.9849,9.0512,8.9766,9.0429,11400.0
2008-11-13 10:05:00,10.92,10.96,10.89,10.91,13300.0,9.0512,9.0844,9.0263,9.0429,13300.0
2008-11-13 10:10:00,10.92,11.04,10.92,11.03,12600.0,9.0512,9.1507,9.0512,9.1424,12600.0
2008-11-13 10:15:00,11.02,11.19,11.01,11.15,28600.0,9.1341,9.275,9.1258,9.2419,28600.0
2008-11-13 10:20:00,11.13,11.24,11.09,11.13,24400.0,9.2253,9.3164,9.1921,9.2253,24400.0
2008-11-13 10:25:00,11.13,11.22,11.13,11.19,19700.0,9.2253,9.2999,9.2253,9.275,19700.0
2008-11-13 10:30:00,11.19,11.2,11.09,11.1,13900.0,9.275,9.2833,9.1921,9.2004,13900.0
2008-11-13 10:35:00,11.1,11.11,11.04,11.05,17200.0,9.2004,9.2087,9.1507,9.159,17200.0
2008-11-13 10:40:00,11.06,11.07,10.94,10.94,20100.0,9.1673,9.1755,9.0678,9.0678,20100.0
2008-11-13 10:45:00,10.94,10.95,10.93,10.93,18100.0,9.0678,9.0761,9.0595,9.0595,18100.0
2008-11-13 10:50:00,10.93,10.98,10.93,10.98,10900.0,9.0595,9.1009,9.0595,9.1009,10900.0
2008-11-13 10:55:00,10.98,10.99,10.94,10.97,15900.0,9.1009,9.1092,9.0678,9.0927,15900.0
2008-11-13 11:00:00,10.95,10.98,10.92,10.94,37900.0,9.0761,9.1009,9.0512,9.0678,37900.0
2008-11-13 11:05:00,10.93,10.96,10.88,10.88,27400.0,9.0595,9.0844,9.0181,9.0181,27400.0
2008-11-13 11:10:00,10.89,10.92,10.88,10.9,21000.0,9.0263,9.0512,9.0181,9.0346,21000.0
2008-11-13 11:15:00,10.9,10.9,10.87,10.88,20100.0,9.0346,9.0346,9.0098,9.0181,20100.0
2008-11-13 11:20:00,10.88,10.97,10.87,10.97,24300.0,9.0181,9.0927,9.0098,9.0927,24300.0
2008-11-13 11:25:00,10.97,11.08,10.96,11.05,88500.0,9.0927,9.1838,9.0844,9.159,88500.0
2008-11-13 11:30:00,11.07,11.09,11.04,11.06,38700.0,9.1755,9.1921,9.1507,9.1673,38700.0
2008-11-13 11:35:00,11.05,11.06,10.95,10.96,28100.0,9.159,9.1673,9.0761,9.0844,28100.0
2008-11-13 11:40:00,10.96,10.99,10.93,10.93,11100.0,9.0844,9.1092,9.0595,9.0595,11100.0
2008-11-13 11:45:00,10.92,10.95,10.9,10.9,10500.0,9.0512,9.0761,9.0346,9.0346,10500.0
2008-11-13 11:50:00,10.89,10.91,10.85,10.86,11800.0,9.0263,9.0429,8.9932,9.0015,11800.0
2008-11-13 11:55:00,10.86,10.86,10.77,10.78,17300.0,9.0015,9.0015,8.9269,8.9352,17300.0
2008-11-13 12:00:00,10.78,10.8,10.72,10.74,23200.0,8.9352,8.9517,8.8854,8.902,23200.0
2008-11-13 12:05:00,10.74,10.74,10.63,10.63,32600.0,8.902,8.902,8.8108,8.8108,32600.0
2008-11-13 12:10:00,10.64,10.64,10.56,10.56,27100.0,8.8191,8.8191,8.7528,8.7528,27100.0
2008-11-13 12:15:00,10.55,10.56,10.51,10.52,8900.0,8.7445,8.7528,8.7114,8.7197,8900.0
2008-11-13 12:20:00,10.51,10.56,10.51,10.53,21200.0,8.7114,8.7528,8.7114,8.728,21200.0
2008-11-13 12:25:00,10.54,10.54,10.47,10.47,116700.0,8.7362,8.7362,8.6782,8.6782,116700.0
2008-11-13 12:30:00,10.47,10.49,10.42,10.44,25400.0,8.6782,8.6948,8.6368,8.6534,25400.0
2008-11-13 12:35:00,10.43,10.43,10.36,10.36,36400.0,8.6451,8.6451,8.587,8.587,36400.0
2008-11-13 12:40:00,10.37,10.37,10.28,10.29,45700.0,8.5953,8.5953,8.5207,8.529,45700.0
2008-11-13 12:45:00,10.29,10.3,10.21,10.21,37400.0,8.529,8.5373,8.4627,8.4627,37400.0
2008-11-13 12:50:00,10.21,10.22,10.06,10.16,85100.0,8.4627,8.471,8.3384,8.4213,85100.0
2008-11-13 12:55:00,10.15,10.18,10.0,10.01,71500.0,8.413,8.4379,8.2887,8.2969,71500.0
2008-11-13 13:00:00,10.0,10.06,9.96,9.98,73700.0,8.2887,8.3384,8.2555,8.2721,73700.0
2008-11-13 13:05:00,9.99,10.0,9.92,10.0,144700.0,8.2804,8.2887,8.2223,8.2887,144700.0
2008-11-13 13:10:00,9.99,10.07,9.96,10.06,61400.0,8.2804,8.3467,8.2555,8.3384,61400.0
2008-11-13 13:15:00,10.06,10.19,10.05,10.15,42200.0,8.3384,8.4461,8.3301,8.413,42200.0
2008-11-13 13:20:00,10.16,10.2,10.14,10.15,26400.0,8.4213,8.4544,8.4047,8.413,26400.0
2008-11-13 13:25:00,10.15,10.22,10.07,10.21,32200.0,8.413,8.471,8.3467,8.4627,32200.0
2008-11-13 13:30:00,10.21,10.29,10.18,10.2,70900.0,8.4627,8.529,8.4379,8.4544,70900.0
2008-11-13 13:35:00,10.21,10.36,10.21,10.35,36600.0,8.4627,8.587,8.4627,8.5788,36600.0
2008-11-13 13:40:00,10.36,10.44,10.29,10.39,58300.0,8.587,8.6534,8.529,8.6119,58300.0
2008-11-13 13:45:00,10.42,10.51,10.31,10.35,34700.0,8.6368,8.7114,8.5456,8.5788,34700.0
2008-11-13 13:50:00,10.35,10.8,10.31,10.59,188100.0,8.5788,8.9517,8.5456,8.7777,188100.0
2008-11-13 13:55:00,10.59,10.59,10.32,10.33,147900.0,8.7777,8.7777,8.5539,8.5622,147900.0
2008-11-13 14:00:00,10.31,10.43,10.31,10.36,30400.0,8.5456,8.6451,8.5456,8.587,30400.0
2008-11-13 14:05:00,10.35,10.42,10.32,10.37,26200.0,8.5788,8.6368,8.5539,8.5953,26200.0
2008-11-13 14:10:00,10.38,10.47,10.38,10.4,32300.0,8.6036,8.6782,8.6036,8.6202,32300.0
2008-11-13 14:15:00,10.42,10.52,10.36,10.37,56200.0,8.6368,8.7197,8.587,8.5953,56200.0
2008-11-13 14:20:00,10.38,10.53,10.38,10.49,79700.0,8.6036,8.728,8.6036,8.6948,79700.0
2008-11-13 14:25:00,10.49,10.75,10.46,10.67,59000.0,8.6948,8.9103,8.6699,8.844,59000.0
2008-11-13 14:30:00,10.66,10.79,10.63,10.66,54200.0,8.8357,8.9435,8.8108,8.8357,54200.0
2008-11-13 14:35:00,10.64,10.83,10.63,10.81,174000.0,8.8191,8.9766,8.8108,8.96,174000.0
2008-11-13 14:40:00,10.82,10.95,10.79,10.89,78200.0,8.9683,9.0761,8.9435,9.0263,78200.0
2008-11-13 14:45:00,10.89,11.09,10.88,10.92,122300.0,9.0263,9.1921,9.0181,9.0512,122300.0
2008-11-13 14:50:00,10.92,11.01,10.78,10.79,193000.0,9.0512,9.1258,8.9352,8.9435,193000.0
2008-11-13 14:55:00,10.77,10.85,10.68,10.69,122900.0,8.9269,8.9932,8.8523,8.8606,122900.0
2008-11-13 15:00:00,10.68,10.72,10.58,10.59,47400.0,8.8523,8.8854,8.7694,8.7777,47400.0
2008-11-13 15:05:00,10.59,10.63,10.4,10.42,50300.0,8.7777,8.8108,8.6202,8.6368,50300.0
2008-11-13 15:10:00,10.43,10.66,10.43,10.54,58600.0,8.6451,8.8357,8.6451,8.7362,58600.0
2008-11-13 15:15:00,10.54,10.7,10.53,10.67,85900.0,8.7362,8.8689,8.728,8.844,85900.0
2008-11-13 15:20:00,10.64,10.79,10.62,10.73,71100.0,8.8191,8.9435,8.8026,8.8937,71100.0
2008-11-13 15:25:00,10.73,10.81,10.69,10.8,79300.0,8.8937,8.96,8.8606,8.9517,79300.0
2008-11-13 15:30:00,10.78,10.82,10.69,10.79,135300.0,8.9352,8.9683,8.8606,8.9435,135300.0
2008-11-13 15:35:00,10.79,10.95,10.78,10.9,262100.0,8.9435,9.0761,8.9352,9.0346,262100.0
2008-11-13 15:40:00,10.9,11.02,10.9,10.96,161700.0,9.0346,9.1341,9.0346,9.0844,161700.0
2008-11-13 15:45:00,10.95,11.03,10.91,10.96,395100.0,9.0761,9.1424,9.0429,9.0844,395100.0
2008-11-13 15:50:00,10.94,11.17,10.94,11.16,220800.0,9.0678,9.2584,9.0678,9.2501,220800.0
2008-11-13 15:55:00,11.16,11.33,11.13,11.33,287900.0,9.2501,9.391,9.2253,9.391,287900.0
2008-11-14 09:30:00,10.93,10.99,10.89,10.99,40800.0,9.0595,9.1092,9.0263,9.1092,40800.0
2008-11-14 09:35:00,11.01,11.08,10.84,10.86,32500.0,9.1258,9.1838,8.9849,9.0015,32500.0
2008-11-14 09:40:00,10.85,11.02,10.85,11.02,33500.0,8.9932,9.1341,8.9932,9.1341,33500.0
2008-11-14 09:45:00,11.04,11.08,10.97,10.99,19000.0,9.1507,9.1838,9.0927,9.1092,19000.0
2008-11-14 09:50:00,10.99,11.06,10.92,10.92,20200.0,9.1092,9.1673,9.0512,9.0512,20200.0
2008-11-14 09:55:00,10.93,11.07,10.93,11.01,32600.0,9.0595,9.1755,9.0595,9.1258,32600.0
2008-11-14 10:00:00,11.01,11.05,10.91,10.91,25900.0,9.1258,9.159,9.0429,9.0429,25900.0
2008-11-14 10:05:00,10.91,10.92,10.65,10.65,62200.0,9.0429,9.0512,8.8274,8.8274,62200.0
2008-11-14 10:10:00,10.66,10.68,10.62,10.67,35800.0,8.8357,8.8523,8.8026,8.844,35800.0
2008-11-14 10:15:00,10.65,10.7,10.59,10.6,63500.0,8.8274,8.8689,8.7777,8.786,63500.0
2008-11-14 10:20:00,10.6,10.6,10.41,10.41,66900.0,8.786,8.786,8.6285,8.6285,66900.0
2008-11-14 10:25:00,10.41,10.5,10.41,10.46,34200.0,8.6285,8.7031,8.6285,8.6699,34200.0
2008-11-14 10:30:00,10.46,10.51,10.42,10.47,50500.0,8.6699,8.7114,8.6368,8.6782,50500.0
2008-11-14 10:35:00,10.49,10.58,10.41,10.42,35800.0,8.6948,8.7694,8.6285,8.6368,35800.0
2008-11-14 10:40:00,10.42,10.44,10.36,10.39,29100.0,8.6368,8.6534,8.587,8.6119,29100.0
2008-11-14 10:45:00,10.38,10.4,10.27,10.39,32600.0,8.6036,8.6202,8.5124,8.6119,32600.0
2008-11-14 10:50:00,10.41,10.51,10.41,10.47,32500.0,8.6285,8.7114,8.6285,8.6782,32500.0
2008-11-14 10:55:00,10.48,10.51,10.46,10.5,12600.0,8.6865,8.7114,8.6699,8.7031,12600.0
2008-11-14 11:00:00,10.5,10.52,10.41,10.43,49900.0,8.7031,8.7197,8.6285,8.6451,49900.0
2008-11-14 11:05:00,10.42,10.56,10.39,10.53,36700.0,8.6368,8.7528,8.6119,8.728,36700.0
2008-11-14 11:10:00,10.52,10.7,10.52,10.68,35000.0,8.7197,8.8689,8.7197,8.8523,35000.0
2008-11-14 11:15:00,10.68,10.72,10.64,10.72,26700.0,8.8523,8.8854,8.8191,8.8854,26700.0
2008-11-14 11:20:00,10.73,10.73,10.53,10.54,26200.0,8.8937,8.8937,8.728,8.7362,26200.0
2008-11-14 11:25:00,10.54,10.58,10.54,10.55,21700.0,8.7362,8.7694,8.7362,8.7445,21700.0
2008-11-14 11:30:00,10.54,10.56,10.46,10.46,27400.0,8.7362,8.7528,8.6699,8.6699,27400.0
2008-11-14 11:35:00,10.46,10.5,10.44,10.5,20900.0,8.6699,8.7031,8.6534,8.7031,20900.0
2008-11-14 11:40:00,10.49,10.54,10.49,10.5,12800.0,8.6948,8.7362,8.6948,8.7031,12800.0
2008-11-14 11:45:00,10.51,10.54,10.47,10.54,25500.0,8.7114,8.7362,8.6782,8.7362,25500.0
2008-11-14 11:50:00,10.55,10.62,10.55,10.58,18000.0,8.7445,8.8026,8.7445,8.7694,18000.0
2008-11-14 11:55:00,10.57,10.58,10.47,10.48,13000.0,8.7611,8.7694,8.6782,8.6865,13000.0
2008-11-14 12:00:00,10.48,10.49,10.4,10.45,28000.0,8.6865,8.6948,8.6202,8.6616,28000.0
2008-11-14 12:05:00,10.46,10.47,10.42,10.43,28300.0,8.6699,8.6782,8.6368,8.6451,28300.0
2008-11-14 12:10:00,10.44,10.48,10.39,10.48,23400.0,8.6534,8.6865,8.6119,8.6865,23400.0
2008-11-14 12:15:00,10.47,10.5,10.4,10.4,13800.0,8.6782,8.7031,8.6202,8.6202,13800.0
2008-11-14 12:20:00,10.39,10.44,10.39,10.4,12500.0,8.6119,8.6534,8.6119,8.6202,12500.0
2008-11-14 12:25:00,10.41,10.46,10.37,10.44,10700.0,8.6285,8.6699,8.5953,8.6534,10700.0
2008-11-14 12:30:00,10.45,10.45,10.32,10.34,10100.0,8.6616,8.6616,8.5539,8.5705,10100.0
2008-11-14 12:35:00,10.34,10.47,10.33,10.45,14200.0,8.5705,8.6782,8.5622,8.6616,14200.0
2008-11-14 12:40:00,10.46,10.52,10.46,10.49,9400.0,8.6699,8.7197,8.6699,8.6948,9400.0
2008-11-14 12:45:00,10.5,10.53,10.48,10.49,4800.0,8.7031,8.728,8.6865,8.6948,4800.0
2008-11-14 12:50:00,10.49,10.51,10.47,10.49,6900.0,8.6948,8.7114,8.6782,8.6948,6900.0
2008-11-14 12:55:00,10.48,10.58,10.48,10.56,13500.0,8.6865,8.7694,8.6865,8.7528,13500.0
2008-11-14 13:00:00,10.55,10.55,10.5,10.52,12700.0,8.7445,8.7445,8.7031,8.7197,12700.0
2008-11-14 13:05:00,10.51,10.51,10.49,10.49,12200.0,8.7114,8.7114,8.6948,8.6948,12200.0
2008-11-14 13:10:00,10.49,10.5,10.41,10.42,10900.0,8.6948,8.7031,8.6285,8.6368,10900.0
2008-11-14 13:15:00,10.42,10.47,10.41,10.46,8400.0,8.6368,8.6782,8.6285,8.6699,8400.0
2008-11-14 13:20:00,10.47,10.47,10.42,10.45,7300.0,8.6782,8.6782,8.6368,8.6616,7300.0
2008-11-14 13:25:00,10.45,10.59,10.45,10.59,11400.0,8.6616,8.7777,8.6616,8.7777,11400.0
2008-11-14 13:30:00,10.6,10.61,10.53,10.53,20500.0,8.786,8.7943,8.728,8.728,20500.0
2008-11-14 13:35:00,10.55,10.55,10.45,10.46,11900.0,8.7445,8.7445,8.6616,8.6699,11900.0
2008-11-14 13:40:00,10.46,10.49,10.43,10.46,25100.0,8.6699,8.6948,8.6451,8.6699,25100.0
2008-11-14 13:45:00,10.45,10.48,10.38,10.48,24100.0,8.6616,8.6865,8.6036,8.6865,24100.0
2008-11-14 13:50:00,10.48,10.61,10.48,10.55,29400.0,8.6865,8.7943,8.6865,8.7445,29400.0
2008-11-14 13:55:00,10.55,10.59,10.53,10.55,52800.0,8.7445,8.7777,8.728,8.7445,52800.0
2008-11-14 14:00:00,10.55,10.6,10.5,10.57,33900.0,8.7445,8.786,8.7031,8.7611,33900.0
2008-11-14 14:05:00,10.57,10.7,10.57,10.65,30900.0,8.7611,8.8689,8.7611,8.8274,30900.0
2008-11-14 14:10:00,10.66,10.72,10.6,10.67,23400.0,8.8357,8.8854,8.786,8.844,23400.0
2008-11-14 14:15:00,10.66,10.92,10.66,10.91,38000.0,8.8357,9.0512,8.8357,9.0429,38000.0
2008-11-14 14:20:00,10.91,10.95,10.79,10.87,34100.0,9.0429,9.0761,8.9435,9.0098,34100.0
2008-11-14 14:25:00,10.88,10.94,10.78,10.86,38500.0,9.0181,9.0678,8.9352,9.0015,38500.0
2008-11-14 14:30:00,10.86,10.88,10.72,10.74,34200.0,9.0015,9.0181,8.8854,8.902,34200.0
2008-11-14 14:35:00,10.74,10.92,10.73,10.92,37500.0,8.902,9.0512,8.8937,9.0512,37500.0
2008-11-14 14:40:00,10.91,11.07,10.9,10.97,53100.0,9.0429,9.1755,9.0346,9.0927,53100.0
2008-11-14 14:45:00,10.97,10.99,10.87,10.87,41700.0,9.0927,9.1092,9.0098,9.0098,41700.0
2008-11-14 14:50:00,10.88,11.0,10.87,10.99,39100.0,9.0181,9.1175,9.0098,9.1092,39100.0
2008-11-14 14:55:00,10.99,11.19,10.99,11.19,35600.0,9.1092,9.275,9.1092,9.275,35600.0
2008-11-14 15:00:00,11.19,11.26,11.05,11.06,42000.0,9.275,9.333,9.159,9.1673,42000.0
2008-11-14 15:05:00,11.05,11.18,11.04,11.16,54100.0,9.159,9.2667,9.1507,9.2501,54100.0
2008-11-14 15:10:00,11.15,11.15,11.02,11.1,33500.0,9.2419,9.2419,9.1341,9.2004,33500.0
2008-11-14 15:15:00,11.11,11.14,10.91,10.91,40400.0,9.2087,9.2336,9.0429,9.0429,40400.0
2008-11-14 15:20:00,10.92,11.03,10.87,10.99,40900.0,9.0512,9.1424,9.0098,9.1092,40900.0
2008-11-14 15:25:00,10.97,11.04,10.84,10.88,42600.0,9.0927,9.1507,8.9849,9.0181,42600.0
2008-11-14 15:30:00,10.88,10.94,10.57,10.62,67400.0,9.0181,9.0678,8.7611,8.8026,67400.0
2008-11-14 15:35:00,10.61,10.76,10.57,10.64,96900.0,8.7943,8.9186,8.7611,8.8191,96900.0
2008-11-14 15:40:00,10.64,10.65,10.5,10.55,110700.0,8.8191,8.8274,8.7031,8.7445,110700.0
2008-11-14 15:45:00,10.54,10.69,10.49,10.57,84300.0,8.7362,8.8606,8.6948,8.7611,84300.0
2008-11-14 15:50:00,10.57,10.67,10.47,10.47,85600.0,8.7611,8.844,8.6782,8.6782,85600.0
2008-11-14 15:55:00,10.47,10.55,10.44,10.45,129200.0,8.6782,8.7445,8.6534,8.6616,129200.0
2008-11-17 09:30:00,10.42,10.42,10.25,10.26,61300.0,8.6368,8.6368,8.4959,8.5042,61300.0
2008-11-17 09:35:00,10.28,10.29,10.16,10.25,64300.0,8.5207,8.529,8.4213,8.4959,64300.0
2008-11-17 09:40:00,10.24,10.28,10.16,10.25,42300.0,8.4876,8.5207,8.4213,8.4959,42300.0
2008-11-17 09:45:00,10.25,10.27,10.18,10.24,35200.0,8.4959,8.5124,8.4379,8.4876,35200.0
2008-11-17 09:50:00,10.27,10.4,10.25,10.39,38300.0,8.5124,8.6202,8.4959,8.6119,38300.0
2008-11-17 09:55:00,10.39,10.39,10.37,10.39,15900.0,8.6119,8.6119,8.5953,8.6119,15900.0
2008-11-17 10:00:00,10.39,10.43,10.36,10.43,57800.0,8.6119,8.6451,8.587,8.6451,57800.0
2008-11-17 10:05:00,10.42,10.44,10.39,10.43,35600.0,8.6368,8.6534,8.6119,8.6451,35600.0
2008-11-17 10:10:00,10.43,10.43,10.3,10.31,19700.0,8.6451,8.6451,8.5373,8.5456,19700.0
2008-11-17 10:15:00,10.3,10.33,10.28,10.3,30400.0,8.5373,8.5622,8.5207,8.5373,30400.0
2008-11-17 10:20:00,10.3,10.32,10.3,10.3,43800.0,8.5373,8.5539,8.5373,8.5373,43800.0
2008-11-17 10:25:00,10.3,10.34,10.3,10.34,70800.0,8.5373,8.5705,8.5373,8.5705,70800.0
2008-11-17 10:30:00,10.34,10.43,10.32,10.43,27700.0,8.5705,8.6451,8.5539,8.6451,27700.0
2008-11-17 10:35:00,10.41,10.45,10.35,10.35,25900.0,8.6285,8.6616,8.5788,8.5788,25900.0
2008-11-17 10:40:00,10.34,10.35,10.3,10.33,34700.0,8.5705,8.5788,8.5373,8.5622,34700.0
2008-11-17 10:45:00,10.33,10.35,10.3,10.33,64000.0,8.5622,8.5788,8.5373,8.5622,64000.0
2008-11-17 10:50:00,10.33,10.4,10.32,10.36,44000.0,8.5622,8.6202,8.5539,8.587,44000.0
2008-11-17 10:55:00,10.35,10.35,10.28,10.28,56200.0,8.5788,8.5788,8.5207,8.5207,56200.0
2008-11-17 11:00:00,10.29,10.33,10.28,10.3,33400.0,8.529,8.5622,8.5207,8.5373,33400.0
2008-11-17 11:05:00,10.31,10.39,10.31,10.37,24900.0,8.5456,8.6119,8.5456,8.5953,24900.0
2008-11-17 11:10:00,10.37,10.46,10.37,10.41,29800.0,8.5953,8.6699,8.5953,8.6285,29800.0
2008-11-17 11:15:00,10.4,10.4,10.24,10.25,60600.0,8.6202,8.6202,8.4876,8.4959,60600.0
2008-11-17 11:20:00,10.24,10.26,10.18,10.19,32000.0,8.4876,8.5042,8.4379,8.4461,32000.0
2008-11-17 11:25:00,10.19,10.22,10.1,10.22,37200.0,8.4461,8.471,8.3715,8.471,37200.0
2008-11-17 11:30:00,10.22,10.33,10.17,10.28,68200.0,8.471,8.5622,8.4296,8.5207,68200.0
2008-11-17 11:35:00,10.28,10.28,10.19,10.2,18100.0,8.5207,8.5207,8.4461,8.4544,18100.0
2008-11-17 11:40:00,10.18,10.19,10.11,10.12,16000.0,8.4379,8.4461,8.3798,8.3881,16000.0
2008-11-17 11:45:00,10.11,10.19,10.1,10.19,20700.0,8.3798,8.4461,8.3715,8.4461,20700.0
2008-11-17 11:50:00,10.2,10.29,10.17,10.27,13100.0,8.4544,8.529,8.4296,8.5124,13100.0
2008-11-17 11:55:00,10.27,10.28,10.23,10.25,23600.0,8.5124,8.5207,8.4793,8.4959,23600.0
2008-11-17 12:00:00,10.25,10.3,10.19,10.21,25300.0,8.4959,8.5373,8.4461,8.4627,25300.0
2008-11-17 12:05:00,10.21,10.28,10.18,10.27,23200.0,8.4627,8.5207,8.4379,8.5124,23200.0
2008-11-17 12:10:00,10.27,10.34,10.14,10.18,84000.0,8.5124,8.5705,8.4047,8.4379,84000.0
2008-11-17 12:15:00,10.18,10.21,10.12,10.13,38100.0,8.4379,8.4627,8.3881,8.3964,38100.0
2008-11-17 12:20:00,10.12,10.2,10.1,10.17,42700.0,8.3881,8.4544,8.3715,8.4296,42700.0
2008-11-17 12:25:00,10.18,10.23,10.13,10.23,22700.0,8.4379,8.4793,8.3964,8.4793,22700.0
2008-11-17 12:30:00,10.2,10.27,10.2,10.26,17900.0,8.4544,8.5124,8.4544,8.5042,17900.0
2008-11-17 12:35:00,10.26,10.27,10.11,10.13,26300.0,8.5042,8.5124,8.3798,8.3964,26300.0
2008-11-17 12:40:00,10.13,10.21,10.12,10.21,20000.0,8.3964,8.4627,8.3881,8.4627,20000.0
2008-11-17 12:45:00,10.21,10.29,10.2,10.27,25200.0,8.4627,8.529,8.4544,8.5124,25200.0
2008-11-17 12:50:00,10.27,10.27,10.2,10.2,23500.0,8.5124,8.5124,8.4544,8.4544,23500.0
2008-11-17 12:55:00,10.2,10.21,10.13,10.13,35500.0,8.4544,8.4627,8.3964,8.3964,35500.0
2008-11-17 13:00:00,10.12,10.22,10.1,10.1,43400.0,8.3881,8.471,8.3715,8.3715,43400.0
2008-11-17 13:05:00,10.1,10.1,10.05,10.07,27700.0,8.3715,8.3715,8.3301,8.3467,27700.0
2008-11-17 13:10:00,10.07,10.08,10.03,10.04,35600.0,8.3467,8.355,8.3135,8.3218,35600.0
2008-11-17 13:15:00,10.04,10.04,10.0,10.01,31300.0,8.3218,8.3218,8.2887,8.2969,31300.0
2008-11-17 13:20:00,10.01,10.01,9.91,9.95,42300.0,8.2969,8.2969,8.2141,8.2472,42300.0
2008-11-17 13:25:00,9.95,10.05,9.95,10.0,24000.0,8.2472,8.3301,8.2472,8.2887,24000.0
2008-11-17 13:30:00,10.0,10.02,9.95,9.95,17200.0,8.2887,8.3052,8.2472,8.2472,17200.0
2008-11-17 13:35:00,9.94,9.95,9.87,9.95,22100.0,8.2389,8.2472,8.1809,8.2472,22100.0
2008-11-17 13:40:00,9.95,9.95,9.89,9.9,16700.0,8.2472,8.2472,8.1975,8.2058,16700.0
2008-11-17 13:45:00,9.9,9.91,9.88,9.9,14400.0,8.2058,8.2141,8.1892,8.2058,14400.0
2008-11-17 13:50:00,9.89,9.98,9.89,9.98,25600.0,8.1975,8.2721,8.1975,8.2721,25600.0
2008-11-17 13:55:00,9.98,9.98,9.91,9.91,16300.0,8.2721,8.2721,8.2141,8.2141,16300.0
2008-11-17 14:00:00,9.9,9.9,9.75,9.75,42600.0,8.2058,8.2058,8.0814,8.0814,42600.0
2008-11-17 14:05:00,9.76,9.78,9.75,9.77,34100.0,8.0897,8.1063,8.0814,8.098,34100.0
2008-11-17 14:10:00,9.77,9.85,9.76,9.83,30500.0,8.098,8.1643,8.0897,8.1477,30500.0
2008-11-17 14:15:00,9.84,9.85,9.81,9.85,22800.0,8.156,8.1643,8.1312,8.1643,22800.0
2008-11-17 14:20:00,9.85,9.9,9.76,9.76,32500.0,8.1643,8.2058,8.0897,8.0897,32500.0
2008-11-17 14:25:00,9.76,9.77,9.64,9.65,44300.0,8.0897,8.098,7.9903,7.9986,44300.0
2008-11-17 14:30:00,9.65,9.7,9.58,9.64,57500.0,7.9986,8.04,7.9405,7.9903,57500.0
2008-11-17 14:35:00,9.65,9.71,9.61,9.68,67700.0,7.9986,8.0483,7.9654,8.0234,67700.0
2008-11-17 14:40:00,9.68,9.74,9.67,9.72,27200.0,8.0234,8.0731,8.0151,8.0566,27200.0
2008-11-17 14:45:00,9.71,9.71,9.68,9.68,36600.0,8.0483,8.0483,8.0234,8.0234,36600.0
2008-11-17 14:50:00,9.66,9.7,9.62,9.68,31800.0,8.0068,8.04,7.9737,8.0234,31800.0
2008-11-17 14:55:00,9.69,9.76,9.64,9.65,36600.0,8.0317,8.0897,7.9903,7.9986,36600.0
2008-11-17 15:00:00,9.66,9.75,9.61,9.75,27400.0,8.0068,8.0814,7.9654,8.0814,27400.0
2008-11-17 15:05:00,9.74,9.77,9.71,9.77,32900.0,8.0731,8.098,8.0483,8.098,32900.0
2008-11-17 15:10:00,9.77,9.79,9.72,9.78,33500.0,8.098,8.1146,8.0566,8.1063,33500.0
2008-11-17 15:15:00,9.78,9.96,9.78,9.96,66800.0,8.1063,8.2555,8.1063,8.2555,66800.0
2008-11-17 15:20:00,9.95,9.97,9.87,9.88,46900.0,8.2472,8.2638,8.1809,8.1892,46900.0
2008-11-17 15:25:00,9.88,9.88,9.82,9.82,34700.0,8.1892,8.1892,8.1395,8.1395,34700.0
2008-11-17 15:30:00,9.82,9.88,9.75,9.76,66900.0,8.1395,8.1892,8.0814,8.0897,66900.0
2008-11-17 15:35:00,9.76,9.86,9.7,9.72,51800.0,8.0897,8.1726,8.04,8.0566,51800.0
2008-11-17 15:40:00,9.73,9.8,9.72,9.79,43700.0,8.0649,8.1229,8.0566,8.1146,43700.0
2008-11-17 15:45:00,9.8,9.85,9.77,9.77,62300.0,8.1229,8.1643,8.098,8.098,62300.0
2008-11-17 15:50:00,9.77,9.85,9.75,9.84,87800.0,8.098,8.1643,8.0814,8.156,87800.0
2008-11-17 15:55:00,9.84,9.92,9.81,9.85,167700.0,8.156,8.2223,8.1312,8.1643,167700.0
2008-11-18 09:30:00,9.88,9.97,9.73,9.77,65700.0,8.1892,8.2638,8.0649,8.098,65700.0
2008-11-18 09:35:00,9.78,9.94,9.78,9.83,48100.0,8.1063,8.2389,8.1063,8.1477,48100.0
2008-11-18 09:40:00,9.84,9.94,9.79,9.86,61100.0,8.156,8.2389,8.1146,8.1726,61100.0
2008-11-18 09:45:00,9.85,9.9,9.79,9.88,39300.0,8.1643,8.2058,8.1146,8.1892,39300.0
2008-11-18 09:50:00,9.87,9.91,9.81,9.83,66900.0,8.1809,8.2141,8.1312,8.1477,66900.0
2008-11-18 09:55:00,9.81,9.85,9.76,9.81,55300.0,8.1312,8.1643,8.0897,8.1312,55300.0
2008-11-18 10:00:00,9.83,9.83,9.77,9.79,52300.0,8.1477,8.1477,8.098,8.1146,52300.0
2008-11-18 10:05:00,9.79,9.83,9.73,9.77,57200.0,8.1146,8.1477,8.0649,8.098,57200.0
2008-11-18 10:10:00,9.77,9.93,9.77,9.85,112600.0,8.098,8.2306,8.098,8.1643,112600.0
2008-11-18 10:15:00,9.84,9.93,9.83,9.93,57000.0,8.156,8.2306,8.1477,8.2306,57000.0
2008-11-18 10:20:00,9.93,10.03,9.93,9.98,51900.0,8.2306,8.3135,8.2306,8.2721,51900.0
2008-11-18 10:25:00,9.98,10.11,9.94,10.1,42700.0,8.2721,8.3798,8.2389,8.3715,42700.0
2008-11-18 10:30:00,10.12,10.12,10.07,10.1,40800.0,8.3881,8.3881,8.3467,8.3715,40800.0
2008-11-18 10:35:00,10.1,10.11,10.04,10.1,32200.0,8.3715,8.3798,8.3218,8.3715,32200.0
2008-11-18 10:40:00,10.1,10.26,10.09,10.18,73500.0,8.3715,8.5042,8.3633,8.4379,73500.0
2008-11-18 10:45:00,10.18,10.26,10.18,10.24,53500.0,8.4379,8.5042,8.4379,8.4876,53500.0
2008-11-18 10:50:00,10.24,10.29,10.13,10.29,51600.0,8.4876,8.529,8.3964,8.529,51600.0
2008-11-18 10:55:00,10.29,10.29,10.17,10.22,41700.0,8.529,8.529,8.4296,8.471,41700.0
2008-11-18 11:00:00,10.22,10.22,10.08,10.08,21600.0,8.471,8.471,8.355,8.355,21600.0
2008-11-18 11:05:00,10.08,10.09,10.01,10.02,32000.0,8.355,8.3633,8.2969,8.3052,32000.0
2008-11-18 11:10:00,10.02,10.03,9.99,10.0,67700.0,8.3052,8.3135,8.2804,8.2887,67700.0
2008-11-18 11:15:00,9.98,10.0,9.96,9.99,26400.0,8.2721,8.2887,8.2555,8.2804,26400.0
2008-11-18 11:20:00,10.0,10.0,9.97,9.97,18500.0,8.2887,8.2887,8.2638,8.2638,18500.0
2008-11-18 11:25:00,9.97,10.02,9.97,9.99,51600.0,8.2638,8.3052,8.2638,8.2804,51600.0
2008-11-18 11:30:00,9.98,10.0,9.97,9.99,13500.0,8.2721,8.2887,8.2638,8.2804,13500.0
2008-11-18 11:35:00,10.0,10.05,10.0,10.03,48100.0,8.2887,8.3301,8.2887,8.3135,48100.0
2008-11-18 11:40:00,10.02,10.02,9.95,10.0,26700.0,8.3052,8.3052,8.2472,8.2887,26700.0
2008-11-18 11:45:00,10.0,10.04,9.94,9.96,23600.0,8.2887,8.3218,8.2389,8.2555,23600.0
2008-11-18 11:50:00,9.95,10.0,9.94,9.98,19900.0,8.2472,8.2887,8.2389,8.2721,19900.0
2008-11-18 11:55:00,9.98,9.99,9.95,9.98,15200.0,8.2721,8.2804,8.2472,8.2721,15200.0
2008-11-18 12:00:00,9.98,9.98,9.9,9.9,18500.0,8.2721,8.2721,8.2058,8.2058,18500.0
2008-11-18 12:05:00,9.9,9.9,9.86,9.89,19800.0,8.2058,8.2058,8.1726,8.1975,19800.0
2008-11-18 12:10:00,9.88,9.89,9.86,9.88,10600.0,8.1892,8.1975,8.1726,8.1892,10600.0
2008-11-18 12:15:00,9.87,9.88,9.86,9.86,13000.0,8.1809,8.1892,8.1726,8.1726,13000.0
2008-11-18 12:20:00,9.86,9.86,9.81,9.82,37600.0,8.1726,8.1726,8.1312,8.1395,37600.0
2008-11-18 12:25:00,9.82,9.84,9.8,9.82,20100.0,8.1395,8.156,8.1229,8.1395,20100.0
2008-11-18 12:30:00,9.81,9.82,9.78,9.78,18500.0,8.1312,8.1395,8.1063,8.1063,18500.0
2008-11-18 12:35:00,9.78,9.78,9.75,9.75,22100.0,8.1063,8.1063,8.0814,8.0814,22100.0
2008-11-18 12:40:00,9.75,9.78,9.74,9.75,18700.0,8.0814,8.1063,8.0731,8.0814,18700.0
2008-11-18 12:45:00,9.73,9.73,9.7,9.7,14200.0,8.0649,8.0649,8.04,8.04,14200.0
2008-11-18 12:50:00,9.7,9.71,9.68,9.69,14400.0,8.04,8.0483,8.0234,8.0317,14400.0
2008-11-18 12:55:00,9.69,9.72,9.68,9.7,17500.0,8.0317,8.0566,8.0234,8.04,17500.0
2008-11-18 13:00:00,9.69,9.69,9.63,9.64,11200.0,8.0317,8.0317,7.982,7.9903,11200.0
2008-11-18 13:05:00,9.63,9.64,9.6,9.6,13200.0,7.982,7.9903,7.9571,7.9571,13200.0
2008-11-18 13:10:00,9.59,9.6,9.53,9.56,32600.0,7.9488,7.9571,7.8991,7.924,32600.0
2008-11-18 13:15:00,9.56,9.57,9.54,9.56,20600.0,7.924,7.9322,7.9074,7.924,20600.0
2008-11-18 13:20:00,9.55,9.58,9.55,9.56,28900.0,7.9157,7.9405,7.9157,7.924,28900.0
2008-11-18 13:25:00,9.55,9.58,9.55,9.57,16300.0,7.9157,7.9405,7.9157,7.9322,16300.0
2008-11-18 13:30:00,9.57,9.57,9.48,9.52,49000.0,7.9322,7.9322,7.8576,7.8908,49000.0
2008-11-18 13:35:00,9.51,9.52,9.49,9.51,32200.0,7.8825,7.8908,7.8659,7.8825,32200.0
2008-11-18 13:40:00,9.51,9.59,9.49,9.49,24000.0,7.8825,7.9488,7.8659,7.8659,24000.0
2008-11-18 13:45:00,9.48,9.49,9.45,9.47,28200.0,7.8576,7.8659,7.8328,7.8494,28200.0
2008-11-18 13:50:00,9.47,9.51,9.47,9.48,14000.0,7.8494,7.8825,7.8494,7.8576,14000.0
2008-11-18 13:55:00,9.49,9.63,9.49,9.63,41700.0,7.8659,7.982,7.8659,7.982,41700.0
2008-11-18 14:00:00,9.63,9.63,9.52,9.52,23700.0,7.982,7.982,7.8908,7.8908,23700.0
2008-11-18 14:05:00,9.52,9.53,9.49,9.5,34000.0,7.8908,7.8991,7.8659,7.8742,34000.0
2008-11-18 14:10:00,9.5,9.59,9.5,9.58,14700.0,7.8742,7.9488,7.8742,7.9405,14700.0
2008-11-18 14:15:00,9.58,9.59,9.54,9.56,16700.0,7.9405,7.9488,7.9074,7.924,16700.0
2008-11-18 14:20:00,9.55,9.62,9.52,9.62,16400.0,7.9157,7.9737,7.8908,7.9737,16400.0
2008-11-18 14:25:00,9.62,9.63,9.52,9.53,37800.0,7.9737,7.982,7.8908,7.8991,37800.0
2008-11-18 14:30:00,9.53,9.53,9.49,9.5,30500.0,7.8991,7.8991,7.8659,7.8742,30500.0
2008-11-18 14:35:00,9.5,9.51,9.48,9.48,32400.0,7.8742,7.8825,7.8576,7.8576,32400.0
2008-11-18 14:40:00,9.47,9.51,9.47,9.48,16300.0,7.8494,7.8825,7.8494,7.8576,16300.0
2008-11-18 14:45:00,9.47,9.47,9.42,9.43,29400.0,7.8494,7.8494,7.8079,7.8162,29400.0
2008-11-18 14:50:00,9.42,9.45,9.42,9.44,33900.0,7.8079,7.8328,7.8079,7.8245,33900.0
2008-11-18 14:55:00,9.44,9.5,9.42,9.48,20600.0,7.8245,7.8742,7.8079,7.8576,20600.0
2008-11-18 15:00:00,9.48,9.49,9.47,9.49,23700.0,7.8576,7.8659,7.8494,7.8659,23700.0
2008-11-18 15:05:00,9.48,9.51,9.46,9.5,57100.0,7.8576,7.8825,7.8411,7.8742,57100.0
2008-11-18 15:10:00,9.51,9.51,9.5,9.5,93600.0,7.8825,7.8825,7.8742,7.8742,93600.0
2008-11-18 15:15:00,9.5,9.51,9.48,9.5,49800.0,7.8742,7.8825,7.8576,7.8742,49800.0
2008-11-18 15:20:00,9.49,9.51,9.47,9.48,94600.0,7.8659,7.8825,7.8494,7.8576,94600.0
2008-11-18 15:25:00,9.47,9.47,9.42,9.44,37600.0,7.8494,7.8494,7.8079,7.8245,37600.0
2008-11-18 15:30:00,9.45,9.49,9.41,9.47,53200.0,7.8328,7.8659,7.7996,7.8494,53200.0
2008-11-18 15:35:00,9.47,9.5,9.45,9.46,38600.0,7.8494,7.8742,7.8328,7.8411,38600.0
2008-11-18 15:40:00,9.47,9.5,9.44,9.44,94800.0,7.8494,7.8742,7.8245,7.8245,94800.0
2008-11-18 15:45:00,9.44,9.5,9.43,9.5,99000.0,7.8245,7.8742,7.8162,7.8742,99000.0
2008-11-18 15:50:00,9.5,9.5,9.48,9.49,97400.0,7.8742,7.8742,7.8576,7.8659,97400.0
2008-11-18 15:55:00,9.49,9.5,9.47,9.5,121000.0,7.8659,7.8742,7.8494,7.8742,121000.0
2008-11-19 09:30:00,9.29,9.43,9.13,9.21,173400.0,7.7002,7.8162,7.5675,7.6339,173400.0
2008-11-19 09:35:00,9.22,9.3,9.13,9.29,60300.0,7.6421,7.7084,7.5675,7.7002,60300.0
2008-11-19 09:40:00,9.24,9.45,9.24,9.36,132200.0,7.6587,7.8328,7.6587,7.7582,132200.0
2008-11-19 09:45:00,9.33,9.38,9.23,9.25,62400.0,7.7333,7.7748,7.6504,7.667,62400.0
2008-11-19 09:50:00,9.25,9.27,9.1,9.11,46200.0,7.667,7.6836,7.5427,7.551,46200.0
2008-11-19 09:55:00,9.11,9.13,9.03,9.11,68900.0,7.551,7.5675,7.4847,7.551,68900.0
2008-11-19 10:00:00,9.09,9.11,9.0,9.03,87800.0,7.5344,7.551,7.4598,7.4847,87800.0
2008-11-19 10:05:00,9.04,9.09,9.0,9.05,84200.0,7.4929,7.5344,7.4598,7.5012,84200.0
2008-11-19 10:10:00,9.05,9.06,8.95,8.99,85700.0,7.5012,7.5095,7.4183,7.4515,85700.0
2008-11-19 10:15:00,8.99,9.02,8.9,8.91,94500.0,7.4515,7.4764,7.3769,7.3852,94500.0
2008-11-19 10:20:00,8.91,8.94,8.82,8.87,90500.0,7.3852,7.4101,7.3106,7.352,90500.0
2008-11-19 10:25:00,8.87,8.93,8.83,8.89,76200.0,7.352,7.4018,7.3189,7.3686,76200.0
2008-11-19 10:30:00,8.89,8.9,8.83,8.86,62800.0,7.3686,7.3769,7.3189,7.3437,62800.0
2008-11-19 10:35:00,8.86,8.86,8.76,8.76,62800.0,7.3437,7.3437,7.2609,7.2609,62800.0
2008-11-19 10:40:00,8.75,8.78,8.64,8.64,77900.0,7.2526,7.2774,7.1614,7.1614,77900.0
2008-11-19 10:45:00,8.64,8.65,8.48,8.49,115400.0,7.1614,7.1697,7.0288,7.0371,115400.0
2008-11-19 10:50:00,8.49,8.52,8.35,8.35,147100.0,7.0371,7.0619,6.921,6.921,147100.0
2008-11-19 10:55:00,8.35,8.35,8.26,8.27,89000.0,6.921,6.921,6.8464,6.8547,89000.0
2008-11-19 11:00:00,8.27,8.37,8.27,8.34,82400.0,6.8547,6.9376,6.8547,6.9127,82400.0
2008-11-19 11:05:00,8.34,8.48,8.34,8.44,54300.0,6.9127,7.0288,6.9127,6.9956,54300.0
2008-11-19 11:10:00,8.45,8.47,8.42,8.44,56100.0,7.0039,7.0205,6.979,6.9956,56100.0
2008-11-19 11:15:00,8.43,8.44,8.39,8.4,102300.0,6.9873,6.9956,6.9542,6.9625,102300.0
2008-11-19 11:20:00,8.4,8.4,8.32,8.32,85000.0,6.9625,6.9625,6.8962,6.8962,85000.0
2008-11-19 11:25:00,8.32,8.33,8.23,8.23,74600.0,6.8962,6.9044,6.8216,6.8216,74600.0
2008-11-19 11:30:00,8.23,8.3,8.21,8.24,84400.0,6.8216,6.8796,6.805,6.8299,84400.0
2008-11-19 11:35:00,8.24,8.24,8.15,8.17,79500.0,6.8299,6.8299,6.7553,6.7718,79500.0
2008-11-19 11:40:00,8.18,8.21,8.09,8.18,89800.0,6.7801,6.805,6.7055,6.7801,89800.0
2008-11-19 11:45:00,8.19,8.23,8.15,8.21,58000.0,6.7884,6.8216,6.7553,6.805,58000.0
2008-11-19 11:50:00,8.21,8.29,8.21,8.27,40300.0,6.805,6.8713,6.805,6.8547,40300.0
2008-11-19 11:55:00,8.27,8.29,8.17,8.18,41800.0,6.8547,6.8713,6.7718,6.7801,41800.0
2008-11-19 12:00:00,8.18,8.2,8.1,8.11,42600.0,6.7801,6.7967,6.7138,6.7221,42600.0
2008-11-19 12:05:00,8.11,8.16,8.11,8.15,31300.0,6.7221,6.7635,6.7221,6.7553,31300.0
2008-11-19 12:10:00,8.14,8.15,8.09,8.1,21100.0,6.747,6.7553,6.7055,6.7138,21100.0
2008-11-19 12:15:00,8.11,8.11,8.05,8.06,31600.0,6.7221,6.7221,6.6724,6.6807,31600.0
2008-11-19 12:20:00,8.06,8.1,8.06,8.1,36800.0,6.6807,6.7138,6.6807,6.7138,36800.0
2008-11-19 12:25:00,8.1,8.14,8.09,8.13,23300.0,6.7138,6.747,6.7055,6.7387,23300.0
2008-11-19 12:30:00,8.14,8.2,8.13,8.2,31200.0,6.747,6.7967,6.7387,6.7967,31200.0
2008-11-19 12:35:00,8.2,8.26,8.2,8.26,44700.0,6.7967,6.8464,6.7967,6.8464,44700.0
2008-11-19 12:40:00,8.26,8.29,8.26,8.28,22300.0,6.8464,6.8713,6.8464,6.863,22300.0
2008-11-19 12:45:00,8.28,8.28,8.25,8.28,26500.0,6.863,6.863,6.8381,6.863,26500.0
2008-11-19 12:50:00,8.27,8.27,8.22,8.25,33300.0,6.8547,6.8547,6.8133,6.8381,33300.0
2008-11-19 12:55:00,8.25,8.27,8.25,8.26,14900.0,6.8381,6.8547,6.8381,6.8464,14900.0
2008-11-19 13:00:00,8.26,8.29,8.25,8.28,24800.0,6.8464,6.8713,6.8381,6.863,24800.0
2008-11-19 13:05:00,8.27,8.32,8.25,8.26,31800.0,6.8547,6.8962,6.8381,6.8464,31800.0
2008-11-19 13:10:00,8.25,8.27,8.25,8.27,16800.0,6.8381,6.8547,6.8381,6.8547,16800.0
2008-11-19 13:15:00,8.27,8.28,8.25,8.26,27200.0,6.8547,6.863,6.8381,6.8464,27200.0
2008-11-19 13:20:00,8.25,8.26,8.25,8.26,20300.0,6.8381,6.8464,6.8381,6.8464,20300.0
2008-11-19 13:25:00,8.26,8.26,8.25,8.25,37700.0,6.8464,6.8464,6.8381,6.8381,37700.0
2008-11-19 13:30:00,8.26,8.26,8.25,8.25,34300.0,6.8464,6.8464,6.8381,6.8381,34300.0
2008-11-19 13:35:00,8.25,8.26,8.17,8.21,45700.0,6.8381,6.8464,6.7718,6.805,45700.0
2008-11-19 13:40:00,8.21,8.21,8.19,8.21,18900.0,6.805,6.805,6.7884,6.805,18900.0
2008-11-19 13:45:00,8.2,8.24,8.19,8.24,16100.0,6.7967,6.8299,6.7884,6.8299,16100.0
2008-11-19 13:50:00,8.23,8.29,8.22,8.29,18700.0,6.8216,6.8713,6.8133,6.8713,18700.0
2008-11-19 13:55:00,8.28,8.34,8.28,8.29,29600.0,6.863,6.9127,6.863,6.8713,29600.0
2008-11-19 14:00:00,8.3,8.3,8.23,8.23,12300.0,6.8796,6.8796,6.8216,6.8216,12300.0
2008-11-19 14:05:00,8.22,8.23,8.19,8.23,16200.0,6.8133,6.8216,6.7884,6.8216,16200.0
2008-11-19 14:10:00,8.22,8.26,8.22,8.26,22100.0,6.8133,6.8464,6.8133,6.8464,22100.0
2008-11-19 14:15:00,8.25,8.26,8.19,8.19,14800.0,6.8381,6.8464,6.7884,6.7884,14800.0
2008-11-19 14:20:00,8.19,8.19,8.15,8.15,11200.0,6.7884,6.7884,6.7553,6.7553,11200.0
2008-11-19 14:25:00,8.15,8.2,8.15,8.16,33300.0,6.7553,6.7967,6.7553,6.7635,33300.0
2008-11-19 14:30:00,8.15,8.17,8.11,8.12,17100.0,6.7553,6.7718,6.7221,6.7304,17100.0
2008-11-19 14:35:00,8.1,8.12,8.07,8.1,37200.0,6.7138,6.7304,6.6889,6.7138,37200.0
2008-11-19 14:40:00,8.1,8.23,8.09,8.22,26700.0,6.7138,6.8216,6.7055,6.8133,26700.0
2008-11-19 14:45:00,8.22,8.29,8.22,8.25,41700.0,6.8133,6.8713,6.8133,6.8381,41700.0
2008-11-19 14:50:00,8.25,8.28,8.25,8.25,30100.0,6.8381,6.863,6.8381,6.8381,30100.0
2008-11-19 14:55:00,8.25,8.29,8.23,8.27,54700.0,6.8381,6.8713,6.8216,6.8547,54700.0
2008-11-19 15:00:00,8.28,8.28,8.21,8.24,33200.0,6.863,6.863,6.805,6.8299,33200.0
2008-11-19 15:05:00,8.23,8.23,8.17,8.19,55700.0,6.8216,6.8216,6.7718,6.7884,55700.0
2008-11-19 15:10:00,8.19,8.2,8.15,8.16,38100.0,6.7884,6.7967,6.7553,6.7635,38100.0
2008-11-19 15:15:00,8.16,8.16,8.06,8.06,44700.0,6.7635,6.7635,6.6807,6.6807,44700.0
2008-11-19 15:20:00,8.06,8.08,8.02,8.03,44500.0,6.6807,6.6972,6.6475,6.6558,44500.0
2008-11-19 15:25:00,8.02,8.05,8.0,8.02,44300.0,6.6475,6.6724,6.6309,6.6475,44300.0
2008-11-19 15:30:00,8.03,8.04,7.98,8.02,69400.0,6.6558,6.6641,6.6143,6.6475,69400.0
2008-11-19 15:35:00,8.01,8.05,7.93,7.95,60500.0,6.6392,6.6724,6.5729,6.5895,60500.0
2008-11-19 15:40:00,7.94,7.97,7.84,7.84,76300.0,6.5812,6.6061,6.4983,6.4983,76300.0
2008-11-19 15:45:00,7.85,7.85,7.79,7.8,90300.0,6.5066,6.5066,6.4569,6.4652,90300.0
2008-11-19 15:50:00,7.8,7.88,7.8,7.81,91900.0,6.4652,6.5315,6.4652,6.4734,91900.0
2008-11-19 15:55:00,7.81,7.95,7.8,7.9,198700.0,6.4734,6.5895,6.4652,6.548,198700.0
2008-11-20 09:30:00,7.95,8.0,7.78,7.78,105400.0,6.5895,6.6309,6.4486,6.4486,105400.0
2008-11-20 09:35:00,7.8,7.8,7.66,7.66,89800.0,6.4652,6.4652,6.3491,6.3491,89800.0
2008-11-20 09:40:00,7.66,7.66,7.3,7.32,112400.0,6.3491,6.3491,6.0507,6.0673,112400.0
2008-11-20 09:45:00,7.31,7.47,7.31,7.42,80100.0,6.059,6.1916,6.059,6.1502,80100.0
2008-11-20 09:50:00,7.42,7.57,7.42,7.45,48200.0,6.1502,6.2745,6.1502,6.175,48200.0
2008-11-20 09:55:00,7.45,7.52,7.45,7.47,48900.0,6.175,6.2331,6.175,6.1916,48900.0
2008-11-20 10:00:00,7.47,7.49,7.36,7.42,113400.0,6.1916,6.2082,6.1004,6.1502,113400.0
2008-11-20 10:05:00,7.4,7.48,7.37,7.48,72900.0,6.1336,6.1999,6.1087,6.1999,72900.0
2008-11-20 10:10:00,7.48,7.48,7.42,7.44,31900.0,6.1999,6.1999,6.1502,6.1668,31900.0
2008-11-20 10:15:00,7.44,7.44,7.32,7.33,150400.0,6.1668,6.1668,6.0673,6.0756,150400.0
2008-11-20 10:20:00,7.34,7.48,7.32,7.44,77000.0,6.0839,6.1999,6.0673,6.1668,77000.0
2008-11-20 10:25:00,7.42,7.5,7.4,7.5,60700.0,6.1502,6.2165,6.1336,6.2165,60700.0
2008-11-20 10:30:00,7.49,7.59,7.45,7.55,99300.0,6.2082,6.2911,6.175,6.2579,99300.0
2008-11-20 10:35:00,7.54,7.56,7.49,7.52,57200.0,6.2496,6.2662,6.2082,6.2331,57200.0
2008-11-20 10:40:00,7.51,7.58,7.47,7.58,79900.0,6.2248,6.2828,6.1916,6.2828,79900.0
2008-11-20 10:45:00,7.58,7.66,7.52,7.58,170100.0,6.2828,6.3491,6.2331,6.2828,170100.0
2008-11-20 10:50:00,7.57,7.63,7.43,7.49,122400.0,6.2745,6.3242,6.1585,6.2082,122400.0
2008-11-20 10:55:00,7.5,7.55,7.44,7.54,162600.0,6.2165,6.2579,6.1668,6.2496,162600.0
2008-11-20 11:00:00,7.55,7.77,7.54,7.77,110600.0,6.2579,6.4403,6.2496,6.4403,110600.0
2008-11-20 11:05:00,7.77,7.81,7.68,7.68,142700.0,6.4403,6.4734,6.3657,6.3657,142700.0
2008-11-20 11:10:00,7.69,7.74,7.62,7.74,51100.0,6.374,6.4154,6.316,6.4154,51100.0
2008-11-20 11:15:00,7.72,7.75,7.63,7.64,60700.0,6.3988,6.4237,6.3242,6.3325,60700.0
2008-11-20 11:20:00,7.63,7.66,7.56,7.63,98600.0,6.3242,6.3491,6.2662,6.3242,98600.0
2008-11-20 11:25:00,7.6,7.63,7.54,7.59,91800.0,6.2994,6.3242,6.2496,6.2911,91800.0
2008-11-20 11:30:00,7.58,7.59,7.53,7.54,68500.0,6.2828,6.2911,6.2414,6.2496,68500.0
2008-11-20 11:35:00,7.55,7.56,7.51,7.53,53500.0,6.2579,6.2662,6.2248,6.2414,53500.0
2008-11-20 11:40:00,7.53,7.55,7.52,7.54,29300.0,6.2414,6.2579,6.2331,6.2496,29300.0
2008-11-20 11:45:00,7.54,7.55,7.5,7.55,63400.0,6.2496,6.2579,6.2165,6.2579,63400.0
2008-11-20 11:50:00,7.55,7.55,7.51,7.53,52600.0,6.2579,6.2579,6.2248,6.2414,52600.0
2008-11-20 11:55:00,7.53,7.54,7.5,7.51,48800.0,6.2414,6.2496,6.2165,6.2248,48800.0
2008-11-20 12:00:00,7.51,7.52,7.46,7.47,87500.0,6.2248,6.2331,6.1833,6.1916,87500.0
2008-11-20 12:05:00,7.47,7.49,7.44,7.44,52100.0,6.1916,6.2082,6.1668,6.1668,52100.0
2008-11-20 12:10:00,7.44,7.52,7.43,7.47,67800.0,6.1668,6.2331,6.1585,6.1916,67800.0
2008-11-20 12:15:00,7.48,7.49,7.41,7.43,65500.0,6.1999,6.2082,6.1419,6.1585,65500.0
2008-11-20 12:20:00,7.43,7.61,7.43,7.59,82800.0,6.1585,6.3077,6.1585,6.2911,82800.0
2008-11-20 12:25:00,7.56,7.67,7.56,7.6,102200.0,6.2662,6.3574,6.2662,6.2994,102200.0
2008-11-20 12:30:00,7.6,7.65,7.55,7.62,133700.0,6.2994,6.3408,6.2579,6.316,133700.0
2008-11-20 12:35:00,7.62,7.64,7.52,7.54,93300.0,6.316,6.3325,6.2331,6.2496,93300.0
2008-11-20 12:40:00,7.54,7.54,7.5,7.51,68800.0,6.2496,6.2496,6.2165,6.2248,68800.0
2008-11-20 12:45:00,7.51,7.58,7.45,7.54,175700.0,6.2248,6.2828,6.175,6.2496,175700.0
2008-11-20 12:50:00,7.54,7.55,7.5,7.5,92200.0,6.2496,6.2579,6.2165,6.2165,92200.0
2008-11-20 12:55:00,7.5,7.5,7.4,7.41,74500.0,6.2165,6.2165,6.1336,6.1419,74500.0
2008-11-20 13:00:00,7.4,7.41,7.23,7.27,94800.0,6.1336,6.1419,5.9927,6.0259,94800.0
2008-11-20 13:05:00,7.28,7.38,7.28,7.38,76300.0,6.0341,6.117,6.0341,6.117,76300.0
2008-11-20 13:10:00,7.38,7.41,7.35,7.41,48100.0,6.117,6.1419,6.0922,6.1419,48100.0
2008-11-20 13:15:00,7.41,7.52,7.4,7.4,51600.0,6.1419,6.2331,6.1336,6.1336,51600.0
2008-11-20 13:20:00,7.4,7.4,7.35,7.39,59600.0,6.1336,6.1336,6.0922,6.1253,59600.0
2008-11-20 13:25:00,7.39,7.44,7.37,7.39,52400.0,6.1253,6.1668,6.1087,6.1253,52400.0
2008-11-20 13:30:00,7.39,7.45,7.35,7.45,58000.0,6.1253,6.175,6.0922,6.175,58000.0
2008-11-20 13:35:00,7.45,7.46,7.25,7.27,76500.0,6.175,6.1833,6.0093,6.0259,76500.0
2008-11-20 13:40:00,7.27,7.31,7.25,7.29,70400.0,6.0259,6.059,6.0093,6.0424,70400.0
2008-11-20 13:45:00,7.29,7.3,7.25,7.26,57200.0,6.0424,6.0507,6.0093,6.0176,57200.0
2008-11-20 13:50:00,7.26,7.31,7.23,7.27,80900.0,6.0176,6.059,5.9927,6.0259,80900.0
2008-11-20 13:55:00,7.27,7.28,7.2,7.27,95700.0,6.0259,6.0341,5.9678,6.0259,95700.0
2008-11-20 14:00:00,7.28,7.29,7.13,7.16,89900.0,6.0341,6.0424,5.9098,5.9347,89900.0
2008-11-20 14:05:00,7.15,7.2,7.06,7.09,103200.0,5.9264,5.9678,5.8518,5.8767,103200.0
2008-11-20 14:10:00,7.09,7.12,7.04,7.09,120800.0,5.8767,5.9015,5.8352,5.8767,120800.0
2008-11-20 14:15:00,7.09,7.12,7.03,7.04,134400.0,5.8767,5.9015,5.8269,5.8352,134400.0
2008-11-20 14:20:00,7.04,7.08,7.01,7.02,146400.0,5.8352,5.8684,5.8103,5.8186,146400.0
2008-11-20 14:25:00,7.01,7.04,6.88,6.88,162000.0,5.8103,5.8352,5.7026,5.7026,162000.0
2008-11-20 14:30:00,6.88,6.96,6.88,6.91,131800.0,5.7026,5.7689,5.7026,5.7275,131800.0
2008-11-20 14:35:00,6.91,7.01,6.9,7.0,97400.0,5.7275,5.8103,5.7192,5.8021,97400.0
2008-11-20 14:40:00,7.0,7.07,7.0,7.0,95400.0,5.8021,5.8601,5.8021,5.8021,95400.0
2008-11-20 14:45:00,7.01,7.04,6.97,7.02,125700.0,5.8103,5.8352,5.7772,5.8186,125700.0
2008-11-20 14:50:00,7.03,7.06,7.0,7.03,117500.0,5.8269,5.8518,5.8021,5.8269,117500.0
2008-11-20 14:55:00,7.03,7.03,6.98,7.0,84900.0,5.8269,5.8269,5.7855,5.8021,84900.0
2008-11-20 15:00:00,7.0,7.07,7.0,7.0,137300.0,5.8021,5.8601,5.8021,5.8021,137300.0
2008-11-20 15:05:00,6.99,7.05,6.96,7.03,153000.0,5.7938,5.8435,5.7689,5.8269,153000.0
2008-11-20 15:10:00,7.03,7.07,7.02,7.03,103800.0,5.8269,5.8601,5.8186,5.8269,103800.0
2008-11-20 15:15:00,7.03,7.04,6.91,6.92,81500.0,5.8269,5.8352,5.7275,5.7357,81500.0
2008-11-20 15:20:00,6.92,6.98,6.91,6.95,124400.0,5.7357,5.7855,5.7275,5.7606,124400.0
2008-11-20 15:25:00,6.95,6.96,6.81,6.83,184200.0,5.7606,5.7689,5.6446,5.6612,184200.0
2008-11-20 15:30:00,6.83,6.87,6.79,6.84,179300.0,5.6612,5.6943,5.628,5.6694,179300.0
2008-11-20 15:35:00,6.84,6.91,6.84,6.9,122500.0,5.6694,5.7275,5.6694,5.7192,122500.0
2008-11-20 15:40:00,6.91,6.92,6.76,6.77,174200.0,5.7275,5.7357,5.6031,5.6114,174200.0
2008-11-20 15:45:00,6.77,6.92,6.77,6.91,156200.0,5.6114,5.7357,5.6114,5.7275,156200.0
2008-11-20 15:50:00,6.92,6.95,6.87,6.95,265300.0,5.7357,5.7606,5.6943,5.7606,265300.0
2008-11-20 15:55:00,6.95,6.96,6.82,6.89,398800.0,5.7606,5.7689,5.6529,5.7109,398800.0
2008-11-21 09:30:00,7.42,7.62,7.21,7.28,126400.0,6.1502,6.316,5.9761,6.0341,126400.0
2008-11-21 09:35:00,7.27,7.27,7.03,7.04,97700.0,6.0259,6.0259,5.8269,5.8352,97700.0
2008-11-21 09:40:00,7.04,7.13,7.03,7.08,100700.0,5.8352,5.9098,5.8269,5.8684,100700.0
2008-11-21 09:45:00,7.07,7.12,7.04,7.05,74400.0,5.8601,5.9015,5.8352,5.8435,74400.0
2008-11-21 09:50:00,7.04,7.06,6.94,6.94,139400.0,5.8352,5.8518,5.7523,5.7523,139400.0
2008-11-21 09:55:00,6.93,6.97,6.83,6.87,76000.0,5.744,5.7772,5.6612,5.6943,76000.0
2008-11-21 10:00:00,6.89,6.9,6.77,6.8,100700.0,5.7109,5.7192,5.6114,5.6363,100700.0
2008-11-21 10:05:00,6.8,6.97,6.8,6.96,97700.0,5.6363,5.7772,5.6363,5.7689,97700.0
2008-11-21 10:10:00,6.95,6.95,6.71,6.72,103800.0,5.7606,5.7606,5.5617,5.57,103800.0
2008-11-21 10:15:00,6.73,6.73,6.56,6.56,123800.0,5.5783,5.5783,5.4374,5.4374,123800.0
2008-11-21 10:20:00,6.56,6.71,6.56,6.62,146600.0,5.4374,5.5617,5.4374,5.4871,146600.0
2008-11-21 10:25:00,6.63,6.64,6.52,6.52,72800.0,5.4954,5.5037,5.4042,5.4042,72800.0
2008-11-21 10:30:00,6.53,6.57,6.5,6.52,76500.0,5.4125,5.4456,5.3876,5.4042,76500.0
2008-11-21 10:35:00,6.52,6.59,6.51,6.55,85400.0,5.4042,5.4622,5.3959,5.4291,85400.0
2008-11-21 10:40:00,6.55,6.58,6.51,6.51,142000.0,5.4291,5.4539,5.3959,5.3959,142000.0
2008-11-21 10:45:00,6.51,6.55,6.51,6.52,237500.0,5.3959,5.4291,5.3959,5.4042,237500.0
2008-11-21 10:50:00,6.52,6.54,6.43,6.46,117700.0,5.4042,5.4208,5.3296,5.3545,117700.0
2008-11-21 10:55:00,6.46,6.46,6.33,6.35,104900.0,5.3545,5.3545,5.2467,5.2633,104900.0
2008-11-21 11:00:00,6.36,6.38,6.22,6.22,135700.0,5.2716,5.2882,5.1555,5.1555,135700.0
2008-11-21 11:05:00,6.22,6.22,5.97,6.15,331000.0,5.1555,5.1555,4.9483,5.0975,331000.0
2008-11-21 11:10:00,6.14,6.26,6.14,6.24,79200.0,5.0892,5.1887,5.0892,5.1721,79200.0
2008-11-21 11:15:00,6.24,6.37,6.23,6.37,92800.0,5.1721,5.2799,5.1638,5.2799,92800.0
2008-11-21 11:20:00,6.38,6.55,6.35,6.55,99100.0,5.2882,5.4291,5.2633,5.4291,99100.0
2008-11-21 11:25:00,6.56,6.58,6.52,6.55,68700.0,5.4374,5.4539,5.4042,5.4291,68700.0
2008-11-21 11:30:00,6.56,6.59,6.52,6.57,64800.0,5.4374,5.4622,5.4042,5.4456,64800.0
2008-11-21 11:35:00,6.57,6.58,6.51,6.57,48700.0,5.4456,5.4539,5.3959,5.4456,48700.0
2008-11-21 11:40:00,6.56,6.68,6.56,6.57,72700.0,5.4374,5.5368,5.4374,5.4456,72700.0
2008-11-21 11:45:00,6.57,6.58,6.52,6.53,32700.0,5.4456,5.4539,5.4042,5.4125,32700.0
2008-11-21 11:50:00,6.53,6.57,6.42,6.42,63900.0,5.4125,5.4456,5.3213,5.3213,63900.0
2008-11-21 11:55:00,6.43,6.51,6.41,6.43,40500.0,5.3296,5.3959,5.313,5.3296,40500.0
2008-11-21 12:00:00,6.44,6.5,6.37,6.5,53800.0,5.3379,5.3876,5.2799,5.3876,53800.0
2008-11-21 12:05:00,6.5,6.6,6.5,6.58,45800.0,5.3876,5.4705,5.3876,5.4539,45800.0
2008-11-21 12:10:00,6.58,6.59,6.53,6.54,26500.0,5.4539,5.4622,5.4125,5.4208,26500.0
2008-11-21 12:15:00,6.55,6.62,6.55,6.6,64700.0,5.4291,5.4871,5.4291,5.4705,64700.0
2008-11-21 12:20:00,6.6,6.63,6.6,6.62,42500.0,5.4705,5.4954,5.4705,5.4871,42500.0
2008-11-21 12:25:00,6.62,6.63,6.59,6.63,64500.0,5.4871,5.4954,5.4622,5.4954,64500.0
2008-11-21 12:30:00,6.64,6.68,6.63,6.63,38300.0,5.5037,5.5368,5.4954,5.4954,38300.0
2008-11-21 12:35:00,6.63,6.65,6.6,6.62,36200.0,5.4954,5.512,5.4705,5.4871,36200.0
2008-11-21 12:40:00,6.61,6.64,6.57,6.57,35400.0,5.4788,5.5037,5.4456,5.4456,35400.0
2008-11-21 12:45:00,6.57,6.62,6.51,6.52,43900.0,5.4456,5.4871,5.3959,5.4042,43900.0
2008-11-21 12:50:00,6.52,6.52,6.47,6.51,81500.0,5.4042,5.4042,5.3628,5.3959,81500.0
2008-11-21 12:55:00,6.51,6.51,6.43,6.44,56600.0,5.3959,5.3959,5.3296,5.3379,56600.0
2008-11-21 13:00:00,6.44,6.45,6.35,6.37,47400.0,5.3379,5.3462,5.2633,5.2799,47400.0
2008-11-21 13:05:00,6.37,6.44,6.35,6.44,52200.0,5.2799,5.3379,5.2633,5.3379,52200.0
2008-11-21 13:10:00,6.44,6.47,6.4,6.42,47700.0,5.3379,5.3628,5.3047,5.3213,47700.0
2008-11-21 13:15:00,6.42,6.45,6.41,6.42,28100.0,5.3213,5.3462,5.313,5.3213,28100.0
2008-11-21 13:20:00,6.42,6.43,6.34,6.34,44100.0,5.3213,5.3296,5.255,5.255,44100.0
2008-11-21 13:25:00,6.35,6.4,6.34,6.38,79800.0,5.2633,5.3047,5.255,5.2882,79800.0
2008-11-21 13:30:00,6.37,6.38,6.31,6.33,65100.0,5.2799,5.2882,5.2301,5.2467,65100.0
2008-11-21 13:35:00,6.34,6.41,6.31,6.38,152300.0,5.255,5.313,5.2301,5.2882,152300.0
2008-11-21 13:40:00,6.37,6.42,6.36,6.4,33700.0,5.2799,5.3213,5.2716,5.3047,33700.0
2008-11-21 13:45:00,6.4,6.41,6.34,6.34,34300.0,5.3047,5.313,5.255,5.255,34300.0
2008-11-21 13:50:00,6.34,6.35,6.31,6.33,45600.0,5.255,5.2633,5.2301,5.2467,45600.0
2008-11-21 13:55:00,6.32,6.35,6.27,6.27,41200.0,5.2384,5.2633,5.197,5.197,41200.0
2008-11-21 14:00:00,6.27,6.41,6.27,6.4,39700.0,5.197,5.313,5.197,5.3047,39700.0
2008-11-21 14:05:00,6.41,6.44,6.37,6.38,55700.0,5.313,5.3379,5.2799,5.2882,55700.0
2008-11-21 14:10:00,6.39,6.43,6.31,6.33,51200.0,5.2965,5.3296,5.2301,5.2467,51200.0
2008-11-21 14:15:00,6.32,6.33,6.27,6.3,75100.0,5.2384,5.2467,5.197,5.2219,75100.0
2008-11-21 14:20:00,6.31,6.37,6.31,6.34,33700.0,5.2301,5.2799,5.2301,5.255,33700.0
2008-11-21 14:25:00,6.33,6.36,6.31,6.32,40300.0,5.2467,5.2716,5.2301,5.2384,40300.0
2008-11-21 14:30:00,6.32,6.32,6.27,6.29,42900.0,5.2384,5.2384,5.197,5.2136,42900.0
2008-11-21 14:35:00,6.3,6.3,6.22,6.23,70000.0,5.2219,5.2219,5.1555,5.1638,70000.0
2008-11-21 14:40:00,6.23,6.24,6.16,6.2,71600.0,5.1638,5.1721,5.1058,5.139,71600.0
2008-11-21 14:45:00,6.19,6.26,6.16,6.2,109800.0,5.1307,5.1887,5.1058,5.139,109800.0
2008-11-21 14:50:00,6.2,6.23,6.18,6.19,50600.0,5.139,5.1638,5.1224,5.1307,50600.0
2008-11-21 14:55:00,6.19,6.23,6.18,6.21,86900.0,5.1307,5.1638,5.1224,5.1473,86900.0
2008-11-21 15:00:00,6.22,6.33,6.2,6.3,89800.0,5.1555,5.2467,5.139,5.2219,89800.0
2008-11-21 15:05:00,6.31,6.4,6.29,6.31,70100.0,5.2301,5.3047,5.2136,5.2301,70100.0
2008-11-21 15:10:00,6.3,6.5,6.3,6.49,96300.0,5.2219,5.3876,5.2219,5.3793,96300.0
2008-11-21 15:15:00,6.49,6.5,6.35,6.45,104300.0,5.3793,5.3876,5.2633,5.3462,104300.0
2008-11-21 15:20:00,6.41,6.48,6.41,6.47,97900.0,5.313,5.371,5.313,5.3628,97900.0
2008-11-21 15:25:00,6.46,6.56,6.45,6.51,121900.0,5.3545,5.4374,5.3462,5.3959,121900.0
2008-11-21 15:30:00,6.51,6.66,6.47,6.66,226500.0,5.3959,5.5202,5.3628,5.5202,226500.0
2008-11-21 15:35:00,6.66,6.75,6.61,6.7,230900.0,5.5202,5.5948,5.4788,5.5534,230900.0
2008-11-21 15:40:00,6.71,6.71,6.57,6.61,241100.0,5.5617,5.5617,5.4456,5.4788,241100.0
2008-11-21 15:45:00,6.61,6.7,6.58,6.63,294400.0,5.4788,5.5534,5.4539,5.4954,294400.0
2008-11-21 15:50:00,6.64,6.7,6.56,6.67,214900.0,5.5037,5.5534,5.4374,5.5285,214900.0
2008-11-21 15:55:00,6.66,6.73,6.64,6.64,188200.0,5.5202,5.5783,5.5037,5.5037,188200.0
2008-11-24 09:30:00,7.43,7.43,7.06,7.15,374600.0,6.1585,6.1585,5.8518,5.9264,374600.0
2008-11-24 09:35:00,7.15,7.19,7.0,7.17,193600.0,5.9264,5.9595,5.8021,5.943,193600.0
2008-11-24 09:40:00,7.17,7.28,7.12,7.28,127700.0,5.943,6.0341,5.9015,6.0341,127700.0
2008-11-24 09:45:00,7.29,7.3,7.21,7.24,172000.0,6.0424,6.0507,5.9761,6.001,172000.0
2008-11-24 09:50:00,7.23,7.35,7.21,7.24,141300.0,5.9927,6.0922,5.9761,6.001,141300.0
2008-11-24 09:55:00,7.24,7.35,7.23,7.31,71500.0,6.001,6.0922,5.9927,6.059,71500.0
2008-11-24 10:00:00,7.31,7.39,7.31,7.35,92000.0,6.059,6.1253,6.059,6.0922,92000.0
2008-11-24 10:05:00,7.35,7.5,7.32,7.5,204200.0,6.0922,6.2165,6.0673,6.2165,204200.0
2008-11-24 10:10:00,7.49,7.52,7.41,7.49,93200.0,6.2082,6.2331,6.1419,6.2082,93200.0
2008-11-24 10:15:00,7.49,7.54,7.45,7.51,98000.0,6.2082,6.2496,6.175,6.2248,98000.0
2008-11-24 10:20:00,7.53,7.59,7.49,7.54,58000.0,6.2414,6.2911,6.2082,6.2496,58000.0
2008-11-24 10:25:00,7.54,7.67,7.54,7.63,79300.0,6.2496,6.3574,6.2496,6.3242,79300.0
2008-11-24 10:30:00,7.63,7.68,7.55,7.59,169500.0,6.3242,6.3657,6.2579,6.2911,169500.0
2008-11-24 10:35:00,7.59,7.68,7.46,7.55,122600.0,6.2911,6.3657,6.1833,6.2579,122600.0
2008-11-24 10:40:00,7.55,7.63,7.54,7.6,39600.0,6.2579,6.3242,6.2496,6.2994,39600.0
2008-11-24 10:45:00,7.61,7.61,7.53,7.55,45200.0,6.3077,6.3077,6.2414,6.2579,45200.0
2008-11-24 10:50:00,7.54,7.55,7.46,7.48,115400.0,6.2496,6.2579,6.1833,6.1999,115400.0
2008-11-24 10:55:00,7.47,7.51,7.47,7.51,212300.0,6.1916,6.2248,6.1916,6.2248,212300.0
2008-11-24 11:00:00,7.51,7.53,7.46,7.5,130200.0,6.2248,6.2414,6.1833,6.2165,130200.0
2008-11-24 11:05:00,7.49,7.54,7.47,7.5,85700.0,6.2082,6.2496,6.1916,6.2165,85700.0
2008-11-24 11:10:00,7.51,7.59,7.51,7.58,89600.0,6.2248,6.2911,6.2248,6.2828,89600.0
2008-11-24 11:15:00,7.59,7.69,7.58,7.64,85300.0,6.2911,6.374,6.2828,6.3325,85300.0
2008-11-24 11:20:00,7.65,7.91,7.64,7.91,104600.0,6.3408,6.5563,6.3325,6.5563,104600.0
2008-11-24 11:25:00,7.91,7.95,7.88,7.91,82500.0,6.5563,6.5895,6.5315,6.5563,82500.0
2008-11-24 11:30:00,7.91,7.99,7.9,7.95,42200.0,6.5563,6.6226,6.548,6.5895,42200.0
2008-11-24 11:35:00,7.95,8.0,7.94,7.97,45700.0,6.5895,6.6309,6.5812,6.6061,45700.0
2008-11-24 11:40:00,7.98,7.99,7.92,7.98,38900.0,6.6143,6.6226,6.5646,6.6143,38900.0
2008-11-24 11:45:00,7.97,8.0,7.95,7.98,40600.0,6.6061,6.6309,6.5895,6.6143,40600.0
2008-11-24 11:50:00,7.97,7.98,7.94,7.98,27200.0,6.6061,6.6143,6.5812,6.6143,27200.0
2008-11-24 11:55:00,7.97,7.98,7.95,7.95,27000.0,6.6061,6.6143,6.5895,6.5895,27000.0
2008-11-24 12:00:00,7.96,8.0,7.93,7.96,58800.0,6.5978,6.6309,6.5729,6.5978,58800.0
2008-11-24 12:05:00,7.96,7.98,7.95,7.97,51300.0,6.5978,6.6143,6.5895,6.6061,51300.0
2008-11-24 12:10:00,7.97,8.0,7.97,8.0,149700.0,6.6061,6.6309,6.6061,6.6309,149700.0
2008-11-24 12:15:00,8.0,8.07,7.82,7.86,126600.0,6.6309,6.6889,6.4817,6.5149,126600.0
2008-11-24 12:20:00,7.86,7.87,7.72,7.73,46600.0,6.5149,6.5232,6.3988,6.4071,46600.0
2008-11-24 12:25:00,7.73,7.84,7.73,7.84,72700.0,6.4071,6.4983,6.4071,6.4983,72700.0
2008-11-24 12:30:00,7.84,7.93,7.83,7.92,37700.0,6.4983,6.5729,6.49,6.5646,37700.0
2008-11-24 12:35:00,7.92,7.95,7.92,7.93,17600.0,6.5646,6.5895,6.5646,6.5729,17600.0
2008-11-24 12:40:00,7.93,8.0,7.92,8.0,68800.0,6.5729,6.6309,6.5646,6.6309,68800.0
2008-11-24 12:45:00,8.0,8.0,7.94,7.96,28800.0,6.6309,6.6309,6.5812,6.5978,28800.0
2008-11-24 12:50:00,7.96,7.96,7.9,7.93,17100.0,6.5978,6.5978,6.548,6.5729,17100.0
2008-11-24 12:55:00,7.92,7.94,7.91,7.94,9500.0,6.5646,6.5812,6.5563,6.5812,9500.0
2008-11-24 13:00:00,7.93,7.94,7.85,7.85,27300.0,6.5729,6.5812,6.5066,6.5066,27300.0
2008-11-24 13:05:00,7.84,7.85,7.8,7.81,19600.0,6.4983,6.5066,6.4652,6.4734,19600.0
2008-11-24 13:10:00,7.81,7.82,7.76,7.8,26100.0,6.4734,6.4817,6.432,6.4652,26100.0
2008-11-24 13:15:00,7.79,7.8,7.76,7.77,15600.0,6.4569,6.4652,6.432,6.4403,15600.0
2008-11-24 13:20:00,7.77,7.81,7.77,7.81,16900.0,6.4403,6.4734,6.4403,6.4734,16900.0
2008-11-24 13:25:00,7.8,7.88,7.8,7.87,22100.0,6.4652,6.5315,6.4652,6.5232,22100.0
2008-11-24 13:30:00,7.87,7.88,7.86,7.86,21800.0,6.5232,6.5315,6.5149,6.5149,21800.0
2008-11-24 13:35:00,7.86,7.87,7.84,7.85,27100.0,6.5149,6.5232,6.4983,6.5066,27100.0
2008-11-24 13:40:00,7.84,7.84,7.78,7.78,20500.0,6.4983,6.4983,6.4486,6.4486,20500.0
2008-11-24 13:45:00,7.78,7.87,7.78,7.85,29200.0,6.4486,6.5232,6.4486,6.5066,29200.0
2008-11-24 13:50:00,7.85,7.88,7.84,7.87,25100.0,6.5066,6.5315,6.4983,6.5232,25100.0
2008-11-24 13:55:00,7.88,7.99,7.88,7.99,44600.0,6.5315,6.6226,6.5315,6.6226,44600.0
2008-11-24 14:00:00,7.99,7.99,7.95,7.97,32100.0,6.6226,6.6226,6.5895,6.6061,32100.0
2008-11-24 14:05:00,7.96,8.01,7.95,8.01,213100.0,6.5978,6.6392,6.5895,6.6392,213100.0
2008-11-24 14:10:00,8.0,8.03,8.0,8.03,97200.0,6.6309,6.6558,6.6309,6.6558,97200.0
2008-11-24 14:15:00,8.02,8.04,7.98,8.04,176300.0,6.6475,6.6641,6.6143,6.6641,176300.0
2008-11-24 14:20:00,8.04,8.11,8.04,8.1,105600.0,6.6641,6.7221,6.6641,6.7138,105600.0
2008-11-24 14:25:00,8.11,8.15,8.07,8.14,87600.0,6.7221,6.7553,6.6889,6.747,87600.0
2008-11-24 14:30:00,8.14,8.2,8.1,8.19,101100.0,6.747,6.7967,6.7138,6.7884,101100.0
2008-11-24 14:35:00,8.2,8.23,8.06,8.06,190200.0,6.7967,6.8216,6.6807,6.6807,190200.0
2008-11-24 14:40:00,8.08,8.12,7.98,7.98,194200.0,6.6972,6.7304,6.6143,6.6143,194200.0
2008-11-24 14:45:00,7.99,8.01,7.94,7.97,170400.0,6.6226,6.6392,6.5812,6.6061,170400.0
2008-11-24 14:50:00,7.98,8.05,7.97,8.0,119700.0,6.6143,6.6724,6.6061,6.6309,119700.0
2008-11-24 14:55:00,7.99,8.18,7.99,8.16,135600.0,6.6226,6.7801,6.6226,6.7635,135600.0
2008-11-24 15:00:00,8.16,8.24,8.15,8.22,102300.0,6.7635,6.8299,6.7553,6.8133,102300.0
2008-11-24 15:05:00,8.2,8.27,8.19,8.25,82900.0,6.7967,6.8547,6.7884,6.8381,82900.0
2008-11-24 15:10:00,8.25,8.35,8.22,8.34,116100.0,6.8381,6.921,6.8133,6.9127,116100.0
2008-11-24 15:15:00,8.34,8.36,8.28,8.31,149900.0,6.9127,6.9293,6.863,6.8879,149900.0
2008-11-24 15:20:00,8.3,8.38,8.28,8.33,195000.0,6.8796,6.9459,6.863,6.9044,195000.0
2008-11-24 15:25:00,8.32,8.45,8.32,8.45,236000.0,6.8962,7.0039,6.8962,7.0039,236000.0
2008-11-24 15:30:00,8.44,8.58,8.44,8.55,197600.0,6.9956,7.1117,6.9956,7.0868,197600.0
2008-11-24 15:35:00,8.53,8.58,8.32,8.34,287900.0,7.0702,7.1117,6.8962,6.9127,287900.0
2008-11-24 15:40:00,8.34,8.55,8.33,8.52,174100.0,6.9127,7.0868,6.9044,7.0619,174100.0
2008-11-24 15:45:00,8.53,8.54,8.21,8.21,458600.0,7.0702,7.0785,6.805,6.805,458600.0
2008-11-24 15:50:00,8.21,8.33,8.12,8.16,342000.0,6.805,6.9044,6.7304,6.7635,342000.0
2008-11-24 15:55:00,8.15,8.16,7.99,8.08,443500.0,6.7553,6.7635,6.6226,6.6972,443500.0
2008-11-25 09:30:00,8.34,8.49,8.32,8.49,213800.0,6.9127,7.0371,6.8962,7.0371,213800.0
2008-11-25 09:35:00,8.46,8.48,8.21,8.22,128300.0,7.0122,7.0288,6.805,6.8133,128300.0
2008-11-25 09:40:00,8.22,8.32,8.21,8.21,81300.0,6.8133,6.8962,6.805,6.805,81300.0
2008-11-25 09:45:00,8.2,8.21,8.15,8.2,102500.0,6.7967,6.805,6.7553,6.7967,102500.0
2008-11-25 09:50:00,8.19,8.3,8.16,8.2,123000.0,6.7884,6.8796,6.7635,6.7967,123000.0
2008-11-25 09:55:00,8.2,8.31,8.15,8.31,69900.0,6.7967,6.8879,6.7553,6.8879,69900.0
2008-11-25 10:00:00,8.31,8.39,8.3,8.31,81100.0,6.8879,6.9542,6.8796,6.8879,81100.0
2008-11-25 10:05:00,8.32,8.35,8.29,8.33,97600.0,6.8962,6.921,6.8713,6.9044,97600.0
2008-11-25 10:10:00,8.33,8.37,8.26,8.26,69000.0,6.9044,6.9376,6.8464,6.8464,69000.0
2008-11-25 10:15:00,8.27,8.32,8.24,8.28,68300.0,6.8547,6.8962,6.8299,6.863,68300.0
2008-11-25 10:20:00,8.29,8.39,8.28,8.36,134800.0,6.8713,6.9542,6.863,6.9293,134800.0
2008-11-25 10:25:00,8.37,8.4,8.35,8.37,52700.0,6.9376,6.9625,6.921,6.9376,52700.0
2008-11-25 10:30:00,8.39,8.43,8.27,8.35,124300.0,6.9542,6.9873,6.8547,6.921,124300.0
2008-11-25 10:35:00,8.36,8.38,8.32,8.32,33900.0,6.9293,6.9459,6.8962,6.8962,33900.0
2008-11-25 10:40:00,8.32,8.33,8.27,8.28,70100.0,6.8962,6.9044,6.8547,6.863,70100.0
2008-11-25 10:45:00,8.27,8.31,8.27,8.29,93300.0,6.8547,6.8879,6.8547,6.8713,93300.0
2008-11-25 10:50:00,8.29,8.3,8.15,8.2,73600.0,6.8713,6.8796,6.7553,6.7967,73600.0
2008-11-25 10:55:00,8.2,8.24,8.1,8.13,56800.0,6.7967,6.8299,6.7138,6.7387,56800.0
2008-11-25 11:00:00,8.15,8.24,8.14,8.21,88200.0,6.7553,6.8299,6.747,6.805,88200.0
2008-11-25 11:05:00,8.2,8.2,8.04,8.12,65900.0,6.7967,6.7967,6.6641,6.7304,65900.0
2008-11-25 11:10:00,8.12,8.21,8.11,8.17,70300.0,6.7304,6.805,6.7221,6.7718,70300.0
2008-11-25 11:15:00,8.17,8.21,8.11,8.2,52000.0,6.7718,6.805,6.7221,6.7967,52000.0
2008-11-25 11:20:00,8.2,8.29,8.2,8.28,46200.0,6.7967,6.8713,6.7967,6.863,46200.0
2008-11-25 11:25:00,8.28,8.32,8.25,8.26,28300.0,6.863,6.8962,6.8381,6.8464,28300.0
2008-11-25 11:30:00,8.26,8.34,8.26,8.28,64000.0,6.8464,6.9127,6.8464,6.863,64000.0
2008-11-25 11:35:00,8.28,8.28,8.24,8.24,34300.0,6.863,6.863,6.8299,6.8299,34300.0
2008-11-25 11:40:00,8.24,8.29,8.2,8.28,35300.0,6.8299,6.8713,6.7967,6.863,35300.0
2008-11-25 11:45:00,8.29,8.3,8.28,8.3,23700.0,6.8713,6.8796,6.863,6.8796,23700.0
2008-11-25 11:50:00,8.29,8.3,8.2,8.22,56900.0,6.8713,6.8796,6.7967,6.8133,56900.0
2008-11-25 11:55:00,8.22,8.3,8.22,8.29,16100.0,6.8133,6.8796,6.8133,6.8713,16100.0
2008-11-25 12:00:00,8.29,8.3,8.29,8.29,27300.0,6.8713,6.8796,6.8713,6.8713,27300.0
2008-11-25 12:05:00,8.29,8.32,8.28,8.31,133600.0,6.8713,6.8962,6.863,6.8879,133600.0
2008-11-25 12:10:00,8.31,8.35,8.3,8.31,89600.0,6.8879,6.921,6.8796,6.8879,89600.0
2008-11-25 12:15:00,8.31,8.41,8.3,8.36,199300.0,6.8879,6.9708,6.8796,6.9293,199300.0
2008-11-25 12:20:00,8.37,8.39,8.35,8.35,99100.0,6.9376,6.9542,6.921,6.921,99100.0
2008-11-25 12:25:00,8.34,8.39,8.29,8.36,98400.0,6.9127,6.9542,6.8713,6.9293,98400.0
2008-11-25 12:30:00,8.36,8.39,8.35,8.35,88700.0,6.9293,6.9542,6.921,6.921,88700.0
2008-11-25 12:35:00,8.35,8.36,8.34,8.35,49000.0,6.921,6.9293,6.9127,6.921,49000.0
2008-11-25 12:40:00,8.35,8.43,8.31,8.4,83900.0,6.921,6.9873,6.8879,6.9625,83900.0
2008-11-25 12:45:00,8.4,8.51,8.37,8.45,181500.0,6.9625,7.0536,6.9376,7.0039,181500.0
2008-11-25 12:50:00,8.47,8.61,8.47,8.51,155800.0,7.0205,7.1365,7.0205,7.0536,155800.0
2008-11-25 12:55:00,8.51,8.66,8.51,8.6,133800.0,7.0536,7.178,7.0536,7.1282,133800.0
2008-11-25 13:00:00,8.6,8.6,8.55,8.57,121800.0,7.1282,7.1282,7.0868,7.1034,121800.0
2008-11-25 13:05:00,8.57,8.68,8.57,8.66,110200.0,7.1034,7.1946,7.1034,7.178,110200.0
2008-11-25 13:10:00,8.68,8.76,8.67,8.7,96900.0,7.1946,7.2609,7.1863,7.2111,96900.0
2008-11-25 13:15:00,8.7,8.75,8.66,8.69,147100.0,7.2111,7.2526,7.178,7.2028,147100.0
2008-11-25 13:20:00,8.7,8.71,8.57,8.59,176600.0,7.2111,7.2194,7.1034,7.12,176600.0
2008-11-25 13:25:00,8.59,8.62,8.55,8.55,79900.0,7.12,7.1448,7.0868,7.0868,79900.0
2008-11-25 13:30:00,8.56,8.62,8.49,8.52,59100.0,7.0951,7.1448,7.0371,7.0619,59100.0
2008-11-25 13:35:00,8.53,8.6,8.52,8.53,50400.0,7.0702,7.1282,7.0619,7.0702,50400.0
2008-11-25 13:40:00,8.54,8.56,8.46,8.46,48300.0,7.0785,7.0951,7.0122,7.0122,48300.0
2008-11-25 13:45:00,8.46,8.47,8.4,8.4,55700.0,7.0122,7.0205,6.9625,6.9625,55700.0
2008-11-25 13:50:00,8.4,8.42,8.4,8.4,62200.0,6.9625,6.979,6.9625,6.9625,62200.0
2008-11-25 13:55:00,8.4,8.48,8.4,8.4,109200.0,6.9625,7.0288,6.9625,6.9625,109200.0
2008-11-25 14:00:00,8.4,8.42,8.37,8.4,87900.0,6.9625,6.979,6.9376,6.9625,87900.0
2008-11-25 14:05:00,8.4,8.42,8.39,8.4,79200.0,6.9625,6.979,6.9542,6.9625,79200.0
2008-11-25 14:10:00,8.4,8.4,8.39,8.4,87000.0,6.9625,6.9625,6.9542,6.9625,87000.0
2008-11-25 14:15:00,8.39,8.4,8.35,8.39,88500.0,6.9542,6.9625,6.921,6.9542,88500.0
2008-11-25 14:20:00,8.38,8.47,8.34,8.42,89100.0,6.9459,7.0205,6.9127,6.979,89100.0
2008-11-25 14:25:00,8.42,8.42,8.39,8.41,72200.0,6.979,6.979,6.9542,6.9708,72200.0
2008-11-25 14:30:00,8.42,8.43,8.4,8.43,66000.0,6.979,6.9873,6.9625,6.9873,66000.0
2008-11-25 14:35:00,8.43,8.43,8.4,8.41,71600.0,6.9873,6.9873,6.9625,6.9708,71600.0
2008-11-25 14:40:00,8.4,8.48,8.4,8.47,70800.0,6.9625,7.0288,6.9625,7.0205,70800.0
2008-11-25 14:45:00,8.47,8.47,8.42,8.44,52200.0,7.0205,7.0205,6.979,6.9956,52200.0
2008-11-25 14:50:00,8.43,8.45,8.4,8.44,57000.0,6.9873,7.0039,6.9625,6.9956,57000.0
2008-11-25 14:55:00,8.44,8.61,8.44,8.53,88400.0,6.9956,7.1365,6.9956,7.0702,88400.0
2008-11-25 15:00:00,8.53,8.61,8.48,8.6,104000.0,7.0702,7.1365,7.0288,7.1282,104000.0
2008-11-25 15:05:00,8.6,8.61,8.5,8.5,104600.0,7.1282,7.1365,7.0454,7.0454,104600.0
2008-11-25 15:10:00,8.5,8.59,8.49,8.57,162100.0,7.0454,7.12,7.0371,7.1034,162100.0
2008-11-25 15:15:00,8.56,8.6,8.51,8.56,103600.0,7.0951,7.1282,7.0536,7.0951,103600.0
2008-11-25 15:20:00,8.56,8.58,8.49,8.57,129900.0,7.0951,7.1117,7.0371,7.1034,129900.0
2008-11-25 15:25:00,8.56,8.6,8.5,8.59,161600.0,7.0951,7.1282,7.0454,7.12,161600.0
2008-11-25 15:30:00,8.58,8.62,8.52,8.58,171800.0,7.1117,7.1448,7.0619,7.1117,171800.0
2008-11-25 15:35:00,8.58,8.63,8.56,8.6,169700.0,7.1117,7.1531,7.0951,7.1282,169700.0
2008-11-25 15:40:00,8.6,8.66,8.58,8.61,270600.0,7.1282,7.178,7.1117,7.1365,270600.0
2008-11-25 15:45:00,8.61,8.65,8.59,8.61,406100.0,7.1365,7.1697,7.12,7.1365,406100.0
2008-11-25 15:50:00,8.61,8.66,8.59,8.66,296800.0,7.1365,7.178,7.12,7.178,296800.0
2008-11-25 15:55:00,8.66,8.74,8.63,8.69,281000.0,7.178,7.2443,7.1531,7.2028,281000.0
2008-11-26 09:30:00,8.54,8.54,8.36,8.4,72700.0,7.0785,7.0785,6.9293,6.9625,72700.0
2008-11-26 09:35:00,8.41,8.46,8.28,8.38,135700.0,6.9708,7.0122,6.863,6.9459,135700.0
2008-11-26 09:40:00,8.38,8.5,8.37,8.38,86500.0,6.9459,7.0454,6.9376,6.9459,86500.0
2008-11-26 09:45:00,8.37,8.46,8.36,8.46,72000.0,6.9376,7.0122,6.9293,7.0122,72000.0
2008-11-26 09:50:00,8.47,8.63,8.46,8.63,57500.0,7.0205,7.1531,7.0122,7.1531,57500.0
2008-11-26 09:55:00,8.63,8.63,8.47,8.47,64300.0,7.1531,7.1531,7.0205,7.0205,64300.0
2008-11-26 10:00:00,8.46,8.5,8.45,8.45,45800.0,7.0122,7.0454,7.0039,7.0039,45800.0
2008-11-26 10:05:00,8.45,8.45,8.38,8.4,104900.0,7.0039,7.0039,6.9459,6.9625,104900.0
2008-11-26 10:10:00,8.4,8.51,8.39,8.51,49400.0,6.9625,7.0536,6.9542,7.0536,49400.0
2008-11-26 10:15:00,8.51,8.7,8.5,8.7,94200.0,7.0536,7.2111,7.0454,7.2111,94200.0
2008-11-26 10:20:00,8.7,8.8,8.68,8.8,67900.0,7.2111,7.294,7.1946,7.294,67900.0
2008-11-26 10:25:00,8.79,8.9,8.76,8.86,42600.0,7.2857,7.3769,7.2609,7.3437,42600.0
2008-11-26 10:30:00,8.86,8.94,8.86,8.91,55300.0,7.3437,7.4101,7.3437,7.3852,55300.0
2008-11-26 10:35:00,8.93,9.01,8.92,9.0,83800.0,7.4018,7.4681,7.3935,7.4598,83800.0
2008-11-26 10:40:00,8.99,9.06,8.99,9.06,69600.0,7.4515,7.5095,7.4515,7.5095,69600.0
2008-11-26 10:45:00,9.06,9.08,8.95,8.97,64300.0,7.5095,7.5261,7.4183,7.4349,64300.0
2008-11-26 10:50:00,8.97,9.09,8.94,9.02,49400.0,7.4349,7.5344,7.4101,7.4764,49400.0
2008-11-26 10:55:00,9.02,9.08,8.99,9.06,33500.0,7.4764,7.5261,7.4515,7.5095,33500.0
2008-11-26 11:00:00,9.05,9.14,9.04,9.07,96900.0,7.5012,7.5758,7.4929,7.5178,96900.0
2008-11-26 11:05:00,9.06,9.1,9.02,9.1,53500.0,7.5095,7.5427,7.4764,7.5427,53500.0
2008-11-26 11:10:00,9.11,9.19,9.1,9.15,30700.0,7.551,7.6173,7.5427,7.5841,30700.0
2008-11-26 11:15:00,9.15,9.23,9.14,9.19,78500.0,7.5841,7.6504,7.5758,7.6173,78500.0
2008-11-26 11:20:00,9.22,9.31,9.2,9.3,131200.0,7.6421,7.7167,7.6256,7.7084,131200.0
2008-11-26 11:25:00,9.3,9.3,9.24,9.24,72900.0,7.7084,7.7084,7.6587,7.6587,72900.0
2008-11-26 11:30:00,9.25,9.3,9.24,9.27,98500.0,7.667,7.7084,7.6587,7.6836,98500.0
2008-11-26 11:35:00,9.28,9.36,9.28,9.35,104000.0,7.6919,7.7582,7.6919,7.7499,104000.0
2008-11-26 11:40:00,9.34,9.42,9.34,9.41,61500.0,7.7416,7.8079,7.7416,7.7996,61500.0
2008-11-26 11:45:00,9.41,9.44,9.38,9.44,62700.0,7.7996,7.8245,7.7748,7.8245,62700.0
2008-11-26 11:50:00,9.44,9.44,9.4,9.43,40100.0,7.8245,7.8245,7.7913,7.8162,40100.0
2008-11-26 11:55:00,9.42,9.48,9.29,9.42,175900.0,7.8079,7.8576,7.7002,7.8079,175900.0
2008-11-26 12:00:00,9.43,9.43,9.33,9.33,47200.0,7.8162,7.8162,7.7333,7.7333,47200.0
2008-11-26 12:05:00,9.34,9.34,9.31,9.31,41200.0,7.7416,7.7416,7.7167,7.7167,41200.0
2008-11-26 12:10:00,9.31,9.31,9.24,9.25,49900.0,7.7167,7.7167,7.6587,7.667,49900.0
2008-11-26 12:15:00,9.25,9.36,9.25,9.36,114400.0,7.667,7.7582,7.667,7.7582,114400.0
2008-11-26 12:20:00,9.37,9.38,9.35,9.36,33800.0,7.7665,7.7748,7.7499,7.7582,33800.0
2008-11-26 12:25:00,9.36,9.4,9.36,9.4,57300.0,7.7582,7.7913,7.7582,7.7913,57300.0
2008-11-26 12:30:00,9.4,9.4,9.36,9.4,45800.0,7.7913,7.7913,7.7582,7.7913,45800.0
2008-11-26 12:35:00,9.4,9.43,9.39,9.41,99500.0,7.7913,7.8162,7.783,7.7996,99500.0
2008-11-26 12:40:00,9.41,9.42,9.4,9.41,24100.0,7.7996,7.8079,7.7913,7.7996,24100.0
2008-11-26 12:45:00,9.41,9.44,9.41,9.42,52000.0,7.7996,7.8245,7.7996,7.8079,52000.0
2008-11-26 12:50:00,9.41,9.44,9.39,9.43,165700.0,7.7996,7.8245,7.783,7.8162,165700.0
2008-11-26 12:55:00,9.43,9.48,9.41,9.48,191100.0,7.8162,7.8576,7.7996,7.8576,191100.0
2008-11-26 13:00:00,9.48,9.59,9.48,9.57,70800.0,7.8576,7.9488,7.8576,7.9322,70800.0
2008-11-26 13:05:00,9.57,9.57,9.5,9.5,34000.0,7.9322,7.9322,7.8742,7.8742,34000.0
2008-11-26 13:10:00,9.5,9.56,9.47,9.55,66000.0,7.8742,7.924,7.8494,7.9157,66000.0
2008-11-26 13:15:00,9.56,9.58,9.56,9.57,103600.0,7.924,7.9405,7.924,7.9322,103600.0
2008-11-26 13:20:00,9.57,9.58,9.55,9.55,71200.0,7.9322,7.9405,7.9157,7.9157,71200.0
2008-11-26 13:25:00,9.55,9.55,9.49,9.5,87400.0,7.9157,7.9157,7.8659,7.8742,87400.0
2008-11-26 13:30:00,9.5,9.51,9.4,9.41,122800.0,7.8742,7.8825,7.7913,7.7996,122800.0
2008-11-26 13:35:00,9.4,9.43,9.37,9.38,101400.0,7.7913,7.8162,7.7665,7.7748,101400.0
2008-11-26 13:40:00,9.37,9.4,9.23,9.23,206600.0,7.7665,7.7913,7.6504,7.6504,206600.0
2008-11-26 13:45:00,9.23,9.3,9.21,9.21,170600.0,7.6504,7.7084,7.6339,7.6339,170600.0
2008-11-26 13:50:00,9.21,9.26,9.2,9.24,161600.0,7.6339,7.6753,7.6256,7.6587,161600.0
2008-11-26 13:55:00,9.25,9.25,9.21,9.22,60800.0,7.667,7.667,7.6339,7.6421,60800.0
2008-11-26 14:00:00,9.21,9.22,9.16,9.17,34300.0,7.6339,7.6421,7.5924,7.6007,34300.0
2008-11-26 14:05:00,9.17,9.21,9.16,9.21,47000.0,7.6007,7.6339,7.5924,7.6339,47000.0
2008-11-26 14:10:00,9.2,9.22,9.17,9.17,28500.0,7.6256,7.6421,7.6007,7.6007,28500.0
2008-11-26 14:15:00,9.18,9.23,9.17,9.2,77700.0,7.609,7.6504,7.6007,7.6256,77700.0
2008-11-26 14:20:00,9.2,9.21,9.19,9.21,41100.0,7.6256,7.6339,7.6173,7.6339,41100.0
2008-11-26 14:25:00,9.21,9.21,9.19,9.2,62000.0,7.6339,7.6339,7.6173,7.6256,62000.0
2008-11-26 14:30:00,9.2,9.21,9.19,9.2,101700.0,7.6256,7.6339,7.6173,7.6256,101700.0
2008-11-26 14:35:00,9.2,9.2,9.19,9.19,39600.0,7.6256,7.6256,7.6173,7.6173,39600.0
2008-11-26 14:40:00,9.2,9.21,9.19,9.19,54800.0,7.6256,7.6339,7.6173,7.6173,54800.0
2008-11-26 14:45:00,9.19,9.22,9.16,9.2,67200.0,7.6173,7.6421,7.5924,7.6256,67200.0
2008-11-26 14:50:00,9.2,9.21,9.19,9.2,55500.0,7.6256,7.6339,7.6173,7.6256,55500.0
2008-11-26 14:55:00,9.2,9.21,9.19,9.19,59900.0,7.6256,7.6339,7.6173,7.6173,59900.0
2008-11-26 15:00:00,9.2,9.2,9.19,9.19,64600.0,7.6256,7.6256,7.6173,7.6173,64600.0
2008-11-26 15:05:00,9.19,9.31,9.19,9.3,121900.0,7.6173,7.7167,7.6173,7.7084,121900.0
2008-11-26 15:10:00,9.3,9.43,9.3,9.42,101200.0,7.7084,7.8162,7.7084,7.8079,101200.0
2008-11-26 15:15:00,9.43,9.44,9.37,9.39,71400.0,7.8162,7.8245,7.7665,7.783,71400.0
2008-11-26 15:20:00,9.39,9.4,9.27,9.29,101100.0,7.783,7.7913,7.6836,7.7002,101100.0
2008-11-26 15:25:00,9.3,9.34,9.3,9.33,77900.0,7.7084,7.7416,7.7084,7.7333,77900.0
2008-11-26 15:30:00,9.33,9.37,9.3,9.36,118500.0,7.7333,7.7665,7.7084,7.7582,118500.0
2008-11-26 15:35:00,9.36,9.43,9.35,9.37,182700.0,7.7582,7.8162,7.7499,7.7665,182700.0
2008-11-26 15:40:00,9.38,9.39,9.22,9.22,87600.0,7.7748,7.783,7.6421,7.6421,87600.0
2008-11-26 15:45:00,9.23,9.3,9.22,9.23,84900.0,7.6504,7.7084,7.6421,7.6504,84900.0
2008-11-26 15:50:00,9.23,9.24,9.19,9.2,218700.0,7.6504,7.6587,7.6173,7.6256,218700.0
2008-11-26 15:55:00,9.2,9.24,9.15,9.22,204600.0,7.6256,7.6587,7.5841,7.6421,204600.0
2008-11-28 09:30:00,9.33,9.42,9.3,9.42,107300.0,7.7333,7.8079,7.7084,7.8079,107300.0
2008-11-28 09:35:00,9.43,9.74,9.41,9.71,128500.0,7.8162,8.0731,7.7996,8.0483,128500.0
2008-11-28 09:40:00,9.74,9.77,9.5,9.5,154500.0,8.0731,8.098,7.8742,7.8742,154500.0
2008-11-28 09:45:00,9.5,9.52,9.46,9.49,65800.0,7.8742,7.8908,7.8411,7.8659,65800.0
2008-11-28 09:50:00,9.48,9.5,9.26,9.3,110200.0,7.8576,7.8742,7.6753,7.7084,110200.0
2008-11-28 09:55:00,9.3,9.4,9.25,9.36,64800.0,7.7084,7.7913,7.667,7.7582,64800.0
2008-11-28 10:00:00,9.37,9.37,9.24,9.28,97400.0,7.7665,7.7665,7.6587,7.6919,97400.0
2008-11-28 10:05:00,9.28,9.29,9.22,9.24,77000.0,7.6919,7.7002,7.6421,7.6587,77000.0
2008-11-28 10:10:00,9.23,9.32,9.22,9.31,67000.0,7.6504,7.725,7.6421,7.7167,67000.0
2008-11-28 10:15:00,9.31,9.36,9.24,9.36,58500.0,7.7167,7.7582,7.6587,7.7582,58500.0
2008-11-28 10:20:00,9.36,9.43,9.35,9.36,79500.0,7.7582,7.8162,7.7499,7.7582,79500.0
2008-11-28 10:25:00,9.37,9.37,9.27,9.34,60900.0,7.7665,7.7665,7.6836,7.7416,60900.0
2008-11-28 10:30:00,9.32,9.38,9.32,9.38,59800.0,7.725,7.7748,7.725,7.7748,59800.0
2008-11-28 10:35:00,9.38,9.46,9.36,9.46,53700.0,7.7748,7.8411,7.7582,7.8411,53700.0
2008-11-28 10:40:00,9.46,9.46,9.4,9.4,47700.0,7.8411,7.8411,7.7913,7.7913,47700.0
2008-11-28 10:45:00,9.4,9.42,9.38,9.39,37700.0,7.7913,7.8079,7.7748,7.783,37700.0
2008-11-28 10:50:00,9.39,9.39,9.32,9.34,67000.0,7.783,7.783,7.725,7.7416,67000.0
2008-11-28 10:55:00,9.33,9.44,9.33,9.41,55400.0,7.7333,7.8245,7.7333,7.7996,55400.0
2008-11-28 11:00:00,9.42,9.46,9.4,9.45,66800.0,7.8079,7.8411,7.7913,7.8328,66800.0
2008-11-28 11:05:00,9.45,9.45,9.36,9.38,87100.0,7.8328,7.8328,7.7582,7.7748,87100.0
2008-11-28 11:10:00,9.38,9.41,9.36,9.41,42200.0,7.7748,7.7996,7.7582,7.7996,42200.0
2008-11-28 11:15:00,9.41,9.41,9.4,9.41,43700.0,7.7996,7.7996,7.7913,7.7996,43700.0
2008-11-28 11:20:00,9.41,9.45,9.4,9.45,29600.0,7.7996,7.8328,7.7913,7.8328,29600.0
2008-11-28 11:25:00,9.45,9.58,9.45,9.57,40900.0,7.8328,7.9405,7.8328,7.9322,40900.0
2008-11-28 11:30:00,9.58,9.6,9.58,9.58,31400.0,7.9405,7.9571,7.9405,7.9405,31400.0
2008-11-28 11:35:00,9.59,9.59,9.46,9.48,69000.0,7.9488,7.9488,7.8411,7.8576,69000.0
2008-11-28 11:40:00,9.5,9.6,9.48,9.6,36700.0,7.8742,7.9571,7.8576,7.9571,36700.0
2008-11-28 11:45:00,9.6,9.64,9.56,9.59,65000.0,7.9571,7.9903,7.924,7.9488,65000.0
2008-11-28 11:50:00,9.59,9.59,9.52,9.53,43000.0,7.9488,7.9488,7.8908,7.8991,43000.0
2008-11-28 11:55:00,9.53,9.6,9.52,9.56,68000.0,7.8991,7.9571,7.8908,7.924,68000.0
2008-11-28 12:00:00,9.56,9.56,9.5,9.53,39400.0,7.924,7.924,7.8742,7.8991,39400.0
2008-11-28 12:05:00,9.53,9.56,9.48,9.5,93500.0,7.8991,7.924,7.8576,7.8742,93500.0
2008-11-28 12:10:00,9.51,9.51,9.43,9.46,78900.0,7.8825,7.8825,7.8162,7.8411,78900.0
2008-11-28 12:15:00,9.46,9.46,9.38,9.4,83500.0,7.8411,7.8411,7.7748,7.7913,83500.0
2008-11-28 12:20:00,9.4,9.47,9.38,9.46,57600.0,7.7913,7.8494,7.7748,7.8411,57600.0
2008-11-28 12:25:00,9.46,9.47,9.4,9.4,101100.0,7.8411,7.8494,7.7913,7.7913,101100.0
2008-11-28 12:30:00,9.41,9.42,9.37,9.39,98100.0,7.7996,7.8079,7.7665,7.783,98100.0
2008-11-28 12:35:00,9.39,9.45,9.38,9.39,83500.0,7.783,7.8328,7.7748,7.783,83500.0
2008-11-28 12:40:00,9.39,9.47,9.39,9.4,83600.0,7.783,7.8494,7.783,7.7913,83600.0
2008-11-28 12:45:00,9.4,9.42,9.36,9.4,102400.0,7.7913,7.8079,7.7582,7.7913,102400.0
2008-11-28 12:50:00,9.4,9.44,9.38,9.43,128900.0,7.7913,7.8245,7.7748,7.8162,128900.0
2008-11-28 12:55:00,9.42,9.42,9.34,9.38,134200.0,7.8079,7.8079,7.7416,7.7748,134200.0
2008-11-28 13:00:00,9.42,9.42,9.42,9.42,60900.0,7.8079,7.8079,7.8079,7.8079,60900.0
2008-11-28 13:05:00,9.4,9.4,9.4,9.4,20300.0,7.7913,7.7913,7.7913,7.7913,20300.0
2008-11-28 13:10:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:15:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:20:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:25:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:30:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:35:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:40:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:45:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:50:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:55:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:00:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:05:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:10:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:15:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:20:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:25:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:30:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:35:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:40:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:45:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:50:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:55:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:00:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:05:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:10:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:15:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:20:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:25:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:30:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:35:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:40:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:45:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:50:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:55:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-12-01 09:30:00,9.05,9.07,8.65,8.66,103000.0,7.5012,7.5178,7.1697,7.178,103000.0
2008-12-01 09:35:00,8.65,8.72,8.58,8.7,57800.0,7.1697,7.2277,7.1117,7.2111,57800.0
2008-12-01 09:40:00,8.7,8.7,8.61,8.64,41300.0,7.2111,7.2111,7.1365,7.1614,41300.0
2008-12-01 09:45:00,8.63,8.74,8.59,8.72,38000.0,7.1531,7.2443,7.12,7.2277,38000.0
2008-12-01 09:50:00,8.71,8.78,8.69,8.77,59600.0,7.2194,7.2774,7.2028,7.2692,59600.0
2008-12-01 09:55:00,8.77,8.86,8.76,8.84,78100.0,7.2692,7.3437,7.2609,7.3272,78100.0
2008-12-01 10:00:00,8.84,8.92,8.8,8.87,75300.0,7.3272,7.3935,7.294,7.352,75300.0
2008-12-01 10:05:00,8.87,8.96,8.85,8.94,57200.0,7.352,7.4266,7.3355,7.4101,57200.0
2008-12-01 10:10:00,8.94,8.99,8.94,8.99,40900.0,7.4101,7.4515,7.4101,7.4515,40900.0
2008-12-01 10:15:00,8.99,8.99,8.88,8.88,57900.0,7.4515,7.4515,7.3603,7.3603,57900.0
2008-12-01 10:20:00,8.89,8.94,8.87,8.88,55500.0,7.3686,7.4101,7.352,7.3603,55500.0
2008-12-01 10:25:00,8.89,8.91,8.86,8.89,28100.0,7.3686,7.3852,7.3437,7.3686,28100.0
2008-12-01 10:30:00,8.88,8.89,8.84,8.86,47300.0,7.3603,7.3686,7.3272,7.3437,47300.0
2008-12-01 10:35:00,8.86,8.88,8.85,8.87,20800.0,7.3437,7.3603,7.3355,7.352,20800.0
2008-12-01 10:40:00,8.87,8.93,8.85,8.93,55500.0,7.352,7.4018,7.3355,7.4018,55500.0
2008-12-01 10:45:00,8.93,8.96,8.9,8.9,36400.0,7.4018,7.4266,7.3769,7.3769,36400.0
2008-12-01 10:50:00,8.9,8.93,8.89,8.9,28700.0,7.3769,7.4018,7.3686,7.3769,28700.0
2008-12-01 10:55:00,8.9,8.9,8.74,8.74,50200.0,7.3769,7.3769,7.2443,7.2443,50200.0
2008-12-01 11:00:00,8.74,8.75,8.68,8.73,43800.0,7.2443,7.2526,7.1946,7.236,43800.0
2008-12-01 11:05:00,8.73,8.77,8.71,8.73,74500.0,7.236,7.2692,7.2194,7.236,74500.0
2008-12-01 11:10:00,8.72,8.77,8.72,8.76,31800.0,7.2277,7.2692,7.2277,7.2609,31800.0
2008-12-01 11:15:00,8.76,8.84,8.75,8.84,124600.0,7.2609,7.3272,7.2526,7.3272,124600.0
2008-12-01 11:20:00,8.82,8.92,8.82,8.9,84000.0,7.3106,7.3935,7.3106,7.3769,84000.0
2008-12-01 11:25:00,8.9,8.92,8.85,8.87,123700.0,7.3769,7.3935,7.3355,7.352,123700.0
2008-12-01 11:30:00,8.88,8.93,8.87,8.93,92800.0,7.3603,7.4018,7.352,7.4018,92800.0
2008-12-01 11:35:00,8.92,9.01,8.88,9.0,82000.0,7.3935,7.4681,7.3603,7.4598,82000.0
2008-12-01 11:40:00,9.0,9.0,8.95,8.96,34400.0,7.4598,7.4598,7.4183,7.4266,34400.0
2008-12-01 11:45:00,8.96,9.04,8.96,9.03,63200.0,7.4266,7.4929,7.4266,7.4847,63200.0
2008-12-01 11:50:00,9.02,9.08,8.99,9.01,58700.0,7.4764,7.5261,7.4515,7.4681,58700.0
2008-12-01 11:55:00,9.01,9.06,8.99,9.06,49200.0,7.4681,7.5095,7.4515,7.5095,49200.0
2008-12-01 12:00:00,9.05,9.07,9.02,9.04,68400.0,7.5012,7.5178,7.4764,7.4929,68400.0
2008-12-01 12:05:00,9.04,9.06,8.99,9.01,39900.0,7.4929,7.5095,7.4515,7.4681,39900.0
2008-12-01 12:10:00,9.02,9.03,9.0,9.0,31900.0,7.4764,7.4847,7.4598,7.4598,31900.0
2008-12-01 12:15:00,9.01,9.01,8.89,8.92,34100.0,7.4681,7.4681,7.3686,7.3935,34100.0
2008-12-01 12:20:00,8.92,8.93,8.89,8.9,31600.0,7.3935,7.4018,7.3686,7.3769,31600.0
2008-12-01 12:25:00,8.9,8.9,8.82,8.88,20400.0,7.3769,7.3769,7.3106,7.3603,20400.0
2008-12-01 12:30:00,8.88,8.89,8.87,8.88,16100.0,7.3603,7.3686,7.352,7.3603,16100.0
2008-12-01 12:35:00,8.88,8.89,8.79,8.83,44600.0,7.3603,7.3686,7.2857,7.3189,44600.0
2008-12-01 12:40:00,8.82,8.84,8.8,8.84,30200.0,7.3106,7.3272,7.294,7.3272,30200.0
2008-12-01 12:45:00,8.84,8.89,8.84,8.87,33400.0,7.3272,7.3686,7.3272,7.352,33400.0
2008-12-01 12:50:00,8.87,8.87,8.79,8.81,34000.0,7.352,7.352,7.2857,7.3023,34000.0
2008-12-01 12:55:00,8.81,8.81,8.76,8.76,22000.0,7.3023,7.3023,7.2609,7.2609,22000.0
2008-12-01 13:00:00,8.76,8.83,8.74,8.83,47700.0,7.2609,7.3189,7.2443,7.3189,47700.0
2008-12-01 13:05:00,8.84,8.86,8.83,8.86,59700.0,7.3272,7.3437,7.3189,7.3437,59700.0
2008-12-01 13:10:00,8.86,8.95,8.86,8.9,51400.0,7.3437,7.4183,7.3437,7.3769,51400.0
2008-12-01 13:15:00,8.9,8.9,8.86,8.89,38700.0,7.3769,7.3769,7.3437,7.3686,38700.0
2008-12-01 13:20:00,8.89,8.9,8.88,8.9,27200.0,7.3686,7.3769,7.3603,7.3769,27200.0
2008-12-01 13:25:00,8.89,8.92,8.88,8.92,46400.0,7.3686,7.3935,7.3603,7.3935,46400.0
2008-12-01 13:30:00,8.92,9.07,8.92,9.02,63400.0,7.3935,7.5178,7.3935,7.4764,63400.0
2008-12-01 13:35:00,9.03,9.04,8.96,9.01,52000.0,7.4847,7.4929,7.4266,7.4681,52000.0
2008-12-01 13:40:00,9.0,9.0,8.9,8.9,56700.0,7.4598,7.4598,7.3769,7.3769,56700.0
2008-12-01 13:45:00,8.89,8.94,8.87,8.91,47700.0,7.3686,7.4101,7.352,7.3852,47700.0
2008-12-01 13:50:00,8.91,8.92,8.84,8.88,39300.0,7.3852,7.3935,7.3272,7.3603,39300.0
2008-12-01 13:55:00,8.88,8.93,8.85,8.9,41500.0,7.3603,7.4018,7.3355,7.3769,41500.0
2008-12-01 14:00:00,8.9,8.9,8.86,8.87,26000.0,7.3769,7.3769,7.3437,7.352,26000.0
2008-12-01 14:05:00,8.86,8.9,8.84,8.88,46200.0,7.3437,7.3769,7.3272,7.3603,46200.0
2008-12-01 14:10:00,8.89,8.89,8.87,8.89,22700.0,7.3686,7.3686,7.352,7.3686,22700.0
2008-12-01 14:15:00,8.9,8.9,8.82,8.85,57200.0,7.3769,7.3769,7.3106,7.3355,57200.0
2008-12-01 14:20:00,8.85,8.9,8.82,8.9,59500.0,7.3355,7.3769,7.3106,7.3769,59500.0
2008-12-01 14:25:00,8.9,8.92,8.86,8.86,98200.0,7.3769,7.3935,7.3437,7.3437,98200.0
2008-12-01 14:30:00,8.86,8.98,8.85,8.95,95600.0,7.3437,7.4432,7.3355,7.4183,95600.0
2008-12-01 14:35:00,8.95,8.99,8.89,8.91,81600.0,7.4183,7.4515,7.3686,7.3852,81600.0
2008-12-01 14:40:00,8.91,8.96,8.9,8.94,32400.0,7.3852,7.4266,7.3769,7.4101,32400.0
2008-12-01 14:45:00,8.95,8.99,8.91,8.93,83000.0,7.4183,7.4515,7.3852,7.4018,83000.0
2008-12-01 14:50:00,8.92,8.99,8.92,8.98,65500.0,7.3935,7.4515,7.3935,7.4432,65500.0
2008-12-01 14:55:00,8.99,9.01,8.9,8.94,41700.0,7.4515,7.4681,7.3769,7.4101,41700.0
2008-12-01 15:00:00,8.93,8.96,8.89,8.91,50800.0,7.4018,7.4266,7.3686,7.3852,50800.0
2008-12-01 15:05:00,8.91,8.96,8.89,8.93,65100.0,7.3852,7.4266,7.3686,7.4018,65100.0
2008-12-01 15:10:00,8.93,8.97,8.93,8.96,48900.0,7.4018,7.4349,7.4018,7.4266,48900.0
2008-12-01 15:15:00,8.96,8.97,8.92,8.93,85100.0,7.4266,7.4349,7.3935,7.4018,85100.0
2008-12-01 15:20:00,8.93,8.95,8.88,8.9,69800.0,7.4018,7.4183,7.3603,7.3769,69800.0
2008-12-01 15:25:00,8.91,8.95,8.85,8.94,77600.0,7.3852,7.4183,7.3355,7.4101,77600.0
2008-12-01 15:30:00,8.94,8.97,8.9,8.93,106400.0,7.4101,7.4349,7.3769,7.4018,106400.0
2008-12-01 15:35:00,8.94,8.95,8.88,8.9,82700.0,7.4101,7.4183,7.3603,7.3769,82700.0
2008-12-01 15:40:00,8.9,8.91,8.84,8.85,125000.0,7.3769,7.3852,7.3272,7.3355,125000.0
2008-12-01 15:45:00,8.86,8.9,8.79,8.87,126100.0,7.3437,7.3769,7.2857,7.352,126100.0
2008-12-01 15:50:00,8.88,8.88,8.78,8.8,98400.0,7.3603,7.3603,7.2774,7.294,98400.0
2008-12-01 15:55:00,8.8,8.82,8.63,8.69,202600.0,7.294,7.3106,7.1531,7.2028,202600.0
2008-12-02 09:30:00,9.0,9.1,9.0,9.03,41500.0,7.4598,7.5427,7.4598,7.4847,41500.0
2008-12-02 09:35:00,9.03,9.11,9.0,9.0,78200.0,7.4847,7.551,7.4598,7.4598,78200.0
2008-12-02 09:40:00,9.0,9.0,8.91,8.93,52800.0,7.4598,7.4598,7.3852,7.4018,52800.0
2008-12-02 09:45:00,8.93,8.96,8.87,8.91,47400.0,7.4018,7.4266,7.352,7.3852,47400.0
2008-12-02 09:50:00,8.91,8.95,8.86,8.86,38200.0,7.3852,7.4183,7.3437,7.3437,38200.0
2008-12-02 09:55:00,8.86,8.88,8.83,8.88,44000.0,7.3437,7.3603,7.3189,7.3603,44000.0
2008-12-02 10:00:00,8.89,8.93,8.85,8.92,50400.0,7.3686,7.4018,7.3355,7.3935,50400.0
2008-12-02 10:05:00,8.92,9.02,8.91,8.99,81400.0,7.3935,7.4764,7.3852,7.4515,81400.0
2008-12-02 10:10:00,8.99,9.03,8.96,8.96,65900.0,7.4515,7.4847,7.4266,7.4266,65900.0
2008-12-02 10:15:00,8.97,9.01,8.96,8.99,39100.0,7.4349,7.4681,7.4266,7.4515,39100.0
2008-12-02 10:20:00,9.0,9.02,8.97,8.99,42700.0,7.4598,7.4764,7.4349,7.4515,42700.0
2008-12-02 10:25:00,8.99,9.0,8.97,8.99,21900.0,7.4515,7.4598,7.4349,7.4515,21900.0
2008-12-02 10:30:00,8.99,9.03,8.97,8.98,33400.0,7.4515,7.4847,7.4349,7.4432,33400.0
2008-12-02 10:35:00,8.99,9.03,8.96,9.03,30200.0,7.4515,7.4847,7.4266,7.4847,30200.0
2008-12-02 10:40:00,9.02,9.03,8.97,9.0,34000.0,7.4764,7.4847,7.4349,7.4598,34000.0
2008-12-02 10:45:00,8.99,9.01,8.97,8.97,36000.0,7.4515,7.4681,7.4349,7.4349,36000.0
2008-12-02 10:50:00,8.97,8.98,8.94,8.97,36300.0,7.4349,7.4432,7.4101,7.4349,36300.0
2008-12-02 10:55:00,8.97,8.99,8.95,8.97,35800.0,7.4349,7.4515,7.4183,7.4349,35800.0
2008-12-02 11:00:00,8.97,9.0,8.96,8.96,53500.0,7.4349,7.4598,7.4266,7.4266,53500.0
2008-12-02 11:05:00,8.96,8.99,8.91,8.99,25300.0,7.4266,7.4515,7.3852,7.4515,25300.0
2008-12-02 11:10:00,8.99,9.0,8.97,8.98,38800.0,7.4515,7.4598,7.4349,7.4432,38800.0
2008-12-02 11:15:00,8.98,9.0,8.97,8.99,45900.0,7.4432,7.4598,7.4349,7.4515,45900.0
2008-12-02 11:20:00,8.99,8.99,8.95,8.96,41700.0,7.4515,7.4515,7.4183,7.4266,41700.0
2008-12-02 11:25:00,8.96,8.99,8.96,8.97,20400.0,7.4266,7.4515,7.4266,7.4349,20400.0
2008-12-02 11:30:00,8.97,8.99,8.9,8.91,33000.0,7.4349,7.4515,7.3769,7.3852,33000.0
2008-12-02 11:35:00,8.91,8.96,8.89,8.92,19400.0,7.3852,7.4266,7.3686,7.3935,19400.0
2008-12-02 11:40:00,8.93,8.94,8.91,8.94,11600.0,7.4018,7.4101,7.3852,7.4101,11600.0
2008-12-02 11:45:00,8.93,9.0,8.93,9.0,8900.0,7.4018,7.4598,7.4018,7.4598,8900.0
2008-12-02 11:50:00,9.0,9.04,8.99,8.99,32600.0,7.4598,7.4929,7.4515,7.4515,32600.0
2008-12-02 11:55:00,8.98,9.02,8.98,9.0,13900.0,7.4432,7.4764,7.4432,7.4598,13900.0
2008-12-02 12:00:00,8.99,9.0,8.97,8.97,18300.0,7.4515,7.4598,7.4349,7.4349,18300.0
2008-12-02 12:05:00,8.97,8.99,8.97,8.98,17100.0,7.4349,7.4515,7.4349,7.4432,17100.0
2008-12-02 12:10:00,8.98,9.01,8.97,9.01,31800.0,7.4432,7.4681,7.4349,7.4681,31800.0
2008-12-02 12:15:00,9.0,9.1,9.0,9.08,47600.0,7.4598,7.5427,7.4598,7.5261,47600.0
2008-12-02 12:20:00,9.09,9.13,9.08,9.1,37400.0,7.5344,7.5675,7.5261,7.5427,37400.0
2008-12-02 12:25:00,9.09,9.16,9.09,9.13,50600.0,7.5344,7.5924,7.5344,7.5675,50600.0
2008-12-02 12:30:00,9.14,9.16,9.1,9.15,54600.0,7.5758,7.5924,7.5427,7.5841,54600.0
2008-12-02 12:35:00,9.15,9.15,9.05,9.07,27000.0,7.5841,7.5841,7.5012,7.5178,27000.0
2008-12-02 12:40:00,9.07,9.07,8.99,9.06,30100.0,7.5178,7.5178,7.4515,7.5095,30100.0
2008-12-02 12:45:00,9.06,9.11,9.04,9.05,26700.0,7.5095,7.551,7.4929,7.5012,26700.0
2008-12-02 12:50:00,9.04,9.07,9.0,9.0,28700.0,7.4929,7.5178,7.4598,7.4598,28700.0
2008-12-02 12:55:00,8.99,9.01,8.97,8.98,29800.0,7.4515,7.4681,7.4349,7.4432,29800.0
2008-12-02 13:00:00,8.97,9.01,8.97,9.01,30800.0,7.4349,7.4681,7.4349,7.4681,30800.0
2008-12-02 13:05:00,9.01,9.03,9.0,9.0,33200.0,7.4681,7.4847,7.4598,7.4598,33200.0
2008-12-02 13:10:00,9.01,9.02,9.0,9.01,19500.0,7.4681,7.4764,7.4598,7.4681,19500.0
2008-12-02 13:15:00,9.02,9.07,8.98,8.99,43500.0,7.4764,7.5178,7.4432,7.4515,43500.0
2008-12-02 13:20:00,9.0,9.04,8.96,8.96,27600.0,7.4598,7.4929,7.4266,7.4266,27600.0
2008-12-02 13:25:00,8.97,9.01,8.97,9.01,21100.0,7.4349,7.4681,7.4349,7.4681,21100.0
2008-12-02 13:30:00,9.0,9.0,8.85,8.9,50600.0,7.4598,7.4598,7.3355,7.3769,50600.0
2008-12-02 13:35:00,8.9,8.98,8.89,8.92,39700.0,7.3769,7.4432,7.3686,7.3935,39700.0
2008-12-02 13:40:00,8.92,9.02,8.91,9.0,31800.0,7.3935,7.4764,7.3852,7.4598,31800.0
2008-12-02 13:45:00,8.97,9.03,8.95,8.99,37100.0,7.4349,7.4847,7.4183,7.4515,37100.0
2008-12-02 13:50:00,8.99,9.03,8.98,9.01,44900.0,7.4515,7.4847,7.4432,7.4681,44900.0
2008-12-02 13:55:00,9.01,9.04,8.96,8.98,48900.0,7.4681,7.4929,7.4266,7.4432,48900.0
2008-12-02 14:00:00,8.99,9.0,8.88,8.92,60400.0,7.4515,7.4598,7.3603,7.3935,60400.0
2008-12-02 14:05:00,8.92,8.99,8.87,8.88,89800.0,7.3935,7.4515,7.352,7.3603,89800.0
2008-12-02 14:10:00,8.88,8.99,8.86,8.93,81400.0,7.3603,7.4515,7.3437,7.4018,81400.0
2008-12-02 14:15:00,8.92,8.99,8.91,8.94,69100.0,7.3935,7.4515,7.3852,7.4101,69100.0
2008-12-02 14:20:00,8.93,8.95,8.86,8.92,57700.0,7.4018,7.4183,7.3437,7.3935,57700.0
2008-12-02 14:25:00,8.92,8.96,8.87,8.96,79900.0,7.3935,7.4266,7.352,7.4266,79900.0
2008-12-02 14:30:00,8.96,9.0,8.94,8.97,40000.0,7.4266,7.4598,7.4101,7.4349,40000.0
2008-12-02 14:35:00,8.96,9.04,8.94,8.99,49900.0,7.4266,7.4929,7.4101,7.4515,49900.0
2008-12-02 14:40:00,9.0,9.04,8.96,9.0,54100.0,7.4598,7.4929,7.4266,7.4598,54100.0
2008-12-02 14:45:00,9.0,9.0,8.97,8.97,53200.0,7.4598,7.4598,7.4349,7.4349,53200.0
2008-12-02 14:50:00,8.97,9.06,8.96,9.05,93600.0,7.4349,7.5095,7.4266,7.5012,93600.0
2008-12-02 14:55:00,9.05,9.08,9.01,9.01,78600.0,7.5012,7.5261,7.4681,7.4681,78600.0
2008-12-02 15:00:00,9.01,9.05,8.96,8.99,116700.0,7.4681,7.5012,7.4266,7.4515,116700.0
2008-12-02 15:05:00,8.99,9.0,8.9,8.93,54500.0,7.4515,7.4598,7.3769,7.4018,54500.0
2008-12-02 15:10:00,8.93,9.0,8.9,8.95,131800.0,7.4018,7.4598,7.3769,7.4183,131800.0
2008-12-02 15:15:00,8.94,9.07,8.94,9.07,92700.0,7.4101,7.5178,7.4101,7.5178,92700.0
2008-12-02 15:20:00,9.07,9.16,9.07,9.07,82700.0,7.5178,7.5924,7.5178,7.5178,82700.0
2008-12-02 15:25:00,9.07,9.13,9.03,9.08,86000.0,7.5178,7.5675,7.4847,7.5261,86000.0
2008-12-02 15:30:00,9.09,9.17,9.08,9.15,82200.0,7.5344,7.6007,7.5261,7.5841,82200.0
2008-12-02 15:35:00,9.17,9.2,9.1,9.1,75600.0,7.6007,7.6256,7.5427,7.5427,75600.0
2008-12-02 15:40:00,9.1,9.14,9.02,9.07,65500.0,7.5427,7.5758,7.4764,7.5178,65500.0
2008-12-02 15:45:00,9.08,9.11,8.95,9.01,79400.0,7.5261,7.551,7.4183,7.4681,79400.0
2008-12-02 15:50:00,9.0,9.1,8.98,9.09,86600.0,7.4598,7.5427,7.4432,7.5344,86600.0
2008-12-02 15:55:00,9.09,9.2,9.05,9.16,50700.0,7.5344,7.6256,7.5012,7.5924,50700.0
2008-12-03 09:30:00,8.99,9.02,8.94,8.94,32700.0,7.4515,7.4764,7.4101,7.4101,32700.0
2008-12-03 09:35:00,8.94,8.95,8.91,8.94,52700.0,7.4101,7.4183,7.3852,7.4101,52700.0
2008-12-03 09:40:00,8.94,8.96,8.85,8.92,37200.0,7.4101,7.4266,7.3355,7.3935,37200.0
2008-12-03 09:45:00,8.92,8.92,8.73,8.73,61800.0,7.3935,7.3935,7.236,7.236,61800.0
2008-12-03 09:50:00,8.73,8.85,8.72,8.77,40200.0,7.236,7.3355,7.2277,7.2692,40200.0
2008-12-03 09:55:00,8.77,8.77,8.64,8.65,67600.0,7.2692,7.2692,7.1614,7.1697,67600.0
2008-12-03 10:00:00,8.65,8.71,8.57,8.7,52900.0,7.1697,7.2194,7.1034,7.2111,52900.0
2008-12-03 10:05:00,8.72,8.79,8.66,8.74,91000.0,7.2277,7.2857,7.178,7.2443,91000.0
2008-12-03 10:10:00,8.72,8.73,8.65,8.68,28200.0,7.2277,7.236,7.1697,7.1946,28200.0
2008-12-03 10:15:00,8.69,8.77,8.67,8.67,31600.0,7.2028,7.2692,7.1863,7.1863,31600.0
2008-12-03 10:20:00,8.67,8.68,8.54,8.56,130300.0,7.1863,7.1946,7.0785,7.0951,130300.0
2008-12-03 10:25:00,8.56,8.75,8.56,8.74,50200.0,7.0951,7.2526,7.0951,7.2443,50200.0
2008-12-03 10:30:00,8.73,8.83,8.7,8.82,48900.0,7.236,7.3189,7.2111,7.3106,48900.0
2008-12-03 10:35:00,8.83,8.85,8.75,8.76,85900.0,7.3189,7.3355,7.2526,7.2609,85900.0
2008-12-03 10:40:00,8.77,8.78,8.69,8.71,96900.0,7.2692,7.2774,7.2028,7.2194,96900.0
2008-12-03 10:45:00,8.72,8.82,8.71,8.79,49300.0,7.2277,7.3106,7.2194,7.2857,49300.0
2008-12-03 10:50:00,8.8,8.86,8.74,8.86,59900.0,7.294,7.3437,7.2443,7.3437,59900.0
2008-12-03 10:55:00,8.86,8.88,8.79,8.81,55900.0,7.3437,7.3603,7.2857,7.3023,55900.0
2008-12-03 11:00:00,8.82,8.85,8.78,8.84,48000.0,7.3106,7.3355,7.2774,7.3272,48000.0
2008-12-03 11:05:00,8.85,8.9,8.8,8.82,52400.0,7.3355,7.3769,7.294,7.3106,52400.0
2008-12-03 11:10:00,8.82,8.87,8.79,8.87,80900.0,7.3106,7.352,7.2857,7.352,80900.0
2008-12-03 11:15:00,8.86,8.87,8.8,8.83,56600.0,7.3437,7.352,7.294,7.3189,56600.0
2008-12-03 11:20:00,8.83,8.87,8.8,8.83,105800.0,7.3189,7.352,7.294,7.3189,105800.0
2008-12-03 11:25:00,8.82,8.91,8.71,8.71,95400.0,7.3106,7.3852,7.2194,7.2194,95400.0
2008-12-03 11:30:00,8.71,8.79,8.71,8.77,68700.0,7.2194,7.2857,7.2194,7.2692,68700.0
2008-12-03 11:35:00,8.77,8.85,8.71,8.85,68000.0,7.2692,7.3355,7.2194,7.3355,68000.0
2008-12-03 11:40:00,8.85,8.97,8.8,8.81,57400.0,7.3355,7.4349,7.294,7.3023,57400.0
2008-12-03 11:45:00,8.81,8.9,8.77,8.89,39800.0,7.3023,7.3769,7.2692,7.3686,39800.0
2008-12-03 11:50:00,8.89,8.9,8.79,8.84,41300.0,7.3686,7.3769,7.2857,7.3272,41300.0
2008-12-03 11:55:00,8.89,8.91,8.73,8.82,81300.0,7.3686,7.3852,7.236,7.3106,81300.0
2008-12-03 12:00:00,8.81,8.82,8.7,8.71,91800.0,7.3023,7.3106,7.2111,7.2194,91800.0
2008-12-03 12:05:00,8.72,8.73,8.63,8.67,87200.0,7.2277,7.236,7.1531,7.1863,87200.0
2008-12-03 12:10:00,8.66,8.71,8.65,8.68,51700.0,7.178,7.2194,7.1697,7.1946,51700.0
2008-12-03 12:15:00,8.69,8.76,8.67,8.67,30000.0,7.2028,7.2609,7.1863,7.1863,30000.0
2008-12-03 12:20:00,8.66,8.8,8.66,8.69,60500.0,7.178,7.294,7.178,7.2028,60500.0
2008-12-03 12:25:00,8.7,8.85,8.7,8.79,70900.0,7.2111,7.3355,7.2111,7.2857,70900.0
2008-12-03 12:30:00,8.8,8.85,8.79,8.8,20800.0,7.294,7.3355,7.2857,7.294,20800.0
2008-12-03 12:35:00,8.8,8.83,8.74,8.79,47600.0,7.294,7.3189,7.2443,7.2857,47600.0
2008-12-03 12:40:00,8.79,8.85,8.73,8.76,23600.0,7.2857,7.3355,7.236,7.2609,23600.0
2008-12-03 12:45:00,8.75,8.86,8.75,8.77,31900.0,7.2526,7.3437,7.2526,7.2692,31900.0
2008-12-03 12:50:00,8.77,8.84,8.75,8.84,20700.0,7.2692,7.3272,7.2526,7.3272,20700.0
2008-12-03 12:55:00,8.82,8.88,8.73,8.8,57400.0,7.3106,7.3603,7.236,7.294,57400.0
2008-12-03 13:00:00,8.79,8.96,8.75,8.94,49400.0,7.2857,7.4266,7.2526,7.4101,49400.0
2008-12-03 13:05:00,8.94,8.97,8.87,8.88,28300.0,7.4101,7.4349,7.352,7.3603,28300.0
2008-12-03 13:10:00,8.89,8.95,8.88,8.94,23100.0,7.3686,7.4183,7.3603,7.4101,23100.0
2008-12-03 13:15:00,8.94,8.95,8.89,8.92,16900.0,7.4101,7.4183,7.3686,7.3935,16900.0
2008-12-03 13:20:00,8.92,8.98,8.82,8.82,24900.0,7.3935,7.4432,7.3106,7.3106,24900.0
2008-12-03 13:25:00,8.81,8.81,8.7,8.71,33800.0,7.3023,7.3023,7.2111,7.2194,33800.0
2008-12-03 13:30:00,8.72,8.75,8.7,8.74,29300.0,7.2277,7.2526,7.2111,7.2443,29300.0
2008-12-03 13:35:00,8.75,8.78,8.71,8.76,45000.0,7.2526,7.2774,7.2194,7.2609,45000.0
2008-12-03 13:40:00,8.76,8.79,8.71,8.79,30500.0,7.2609,7.2857,7.2194,7.2857,30500.0
2008-12-03 13:45:00,8.77,8.81,8.7,8.8,35300.0,7.2692,7.3023,7.2111,7.294,35300.0
2008-12-03 13:50:00,8.8,8.81,8.71,8.72,50200.0,7.294,7.3023,7.2194,7.2277,50200.0
2008-12-03 13:55:00,8.72,8.78,8.71,8.76,77400.0,7.2277,7.2774,7.2194,7.2609,77400.0
2008-12-03 14:00:00,8.76,8.8,8.72,8.74,74300.0,7.2609,7.294,7.2277,7.2443,74300.0
2008-12-03 14:05:00,8.75,8.77,8.67,8.77,74800.0,7.2526,7.2692,7.1863,7.2692,74800.0
2008-12-03 14:10:00,8.76,8.82,8.71,8.79,81200.0,7.2609,7.3106,7.2194,7.2857,81200.0
2008-12-03 14:15:00,8.78,8.82,8.71,8.8,73900.0,7.2774,7.3106,7.2194,7.294,73900.0
2008-12-03 14:20:00,8.79,8.85,8.74,8.82,66800.0,7.2857,7.3355,7.2443,7.3106,66800.0
2008-12-03 14:25:00,8.82,8.95,8.76,8.76,117300.0,7.3106,7.4183,7.2609,7.2609,117300.0
2008-12-03 14:30:00,8.76,8.91,8.76,8.78,82800.0,7.2609,7.3852,7.2609,7.2774,82800.0
2008-12-03 14:35:00,8.78,8.85,8.68,8.71,67900.0,7.2774,7.3355,7.1946,7.2194,67900.0
2008-12-03 14:40:00,8.71,8.86,8.71,8.81,66600.0,7.2194,7.3437,7.2194,7.3023,66600.0
2008-12-03 14:45:00,8.81,8.95,8.79,8.89,84300.0,7.3023,7.4183,7.2857,7.3686,84300.0
2008-12-03 14:50:00,8.89,8.93,8.83,8.85,84400.0,7.3686,7.4018,7.3189,7.3355,84400.0
2008-12-03 14:55:00,8.85,8.89,8.72,8.72,56400.0,7.3355,7.3686,7.2277,7.2277,56400.0
2008-12-03 15:00:00,8.73,8.76,8.66,8.71,86300.0,7.236,7.2609,7.178,7.2194,86300.0
2008-12-03 15:05:00,8.72,8.9,8.72,8.88,66700.0,7.2277,7.3769,7.2277,7.3603,66700.0
2008-12-03 15:10:00,8.88,8.89,8.75,8.84,67200.0,7.3603,7.3686,7.2526,7.3272,67200.0
2008-12-03 15:15:00,8.85,8.89,8.74,8.86,61700.0,7.3355,7.3686,7.2443,7.3437,61700.0
2008-12-03 15:20:00,8.86,8.91,8.71,8.72,95800.0,7.3437,7.3852,7.2194,7.2277,95800.0
2008-12-03 15:25:00,8.72,8.77,8.7,8.74,81000.0,7.2277,7.2692,7.2111,7.2443,81000.0
2008-12-03 15:30:00,8.75,8.9,8.69,8.88,100900.0,7.2526,7.3769,7.2028,7.3603,100900.0
2008-12-03 15:35:00,8.88,8.92,8.82,8.91,125300.0,7.3603,7.3935,7.3106,7.3852,125300.0
2008-12-03 15:40:00,8.91,9.04,8.73,8.76,275900.0,7.3852,7.4929,7.236,7.2609,275900.0
2008-12-03 15:45:00,8.75,8.85,8.69,8.76,197600.0,7.2526,7.3355,7.2028,7.2609,197600.0
2008-12-03 15:50:00,8.75,8.97,8.75,8.95,166700.0,7.2526,7.4349,7.2526,7.4183,166700.0
2008-12-03 15:55:00,8.95,8.97,8.87,8.9,234000.0,7.4183,7.4349,7.352,7.3769,234000.0
2008-12-04 09:30:00,8.76,8.82,8.75,8.81,26600.0,7.2609,7.3106,7.2526,7.3023,26600.0
2008-12-04 09:35:00,8.81,8.86,8.73,8.77,78700.0,7.3023,7.3437,7.236,7.2692,78700.0
2008-12-04 09:40:00,8.77,8.94,8.77,8.83,43200.0,7.2692,7.4101,7.2692,7.3189,43200.0
2008-12-04 09:45:00,8.82,8.9,8.77,8.88,26200.0,7.3106,7.3769,7.2692,7.3603,26200.0
2008-12-04 09:50:00,8.88,9.06,8.88,9.05,98200.0,7.3603,7.5095,7.3603,7.5012,98200.0
2008-12-04 09:55:00,9.04,9.08,9.0,9.0,82300.0,7.4929,7.5261,7.4598,7.4598,82300.0
2008-12-04 10:00:00,9.01,9.08,8.95,9.05,157000.0,7.4681,7.5261,7.4183,7.5012,157000.0
2008-12-04 10:05:00,9.05,9.08,9.0,9.06,78600.0,7.5012,7.5261,7.4598,7.5095,78600.0
2008-12-04 10:10:00,9.06,9.08,9.0,9.0,31500.0,7.5095,7.5261,7.4598,7.4598,31500.0
2008-12-04 10:15:00,9.01,9.02,8.97,8.99,64200.0,7.4681,7.4764,7.4349,7.4515,64200.0
2008-12-04 10:20:00,9.0,9.03,8.99,9.01,68800.0,7.4598,7.4847,7.4515,7.4681,68800.0
2008-12-04 10:25:00,9.0,9.01,8.98,8.98,56900.0,7.4598,7.4681,7.4432,7.4432,56900.0
2008-12-04 10:30:00,8.99,9.02,8.98,8.99,70500.0,7.4515,7.4764,7.4432,7.4515,70500.0
2008-12-04 10:35:00,9.0,9.02,8.97,8.99,39500.0,7.4598,7.4764,7.4349,7.4515,39500.0
2008-12-04 10:40:00,8.99,9.01,8.97,8.98,48100.0,7.4515,7.4681,7.4349,7.4432,48100.0
2008-12-04 10:45:00,8.98,9.05,8.97,9.03,68400.0,7.4432,7.5012,7.4349,7.4847,68400.0
2008-12-04 10:50:00,9.02,9.11,9.0,9.1,68300.0,7.4764,7.551,7.4598,7.5427,68300.0
2008-12-04 10:55:00,9.1,9.11,9.05,9.06,54200.0,7.5427,7.551,7.5012,7.5095,54200.0
2008-12-04 11:00:00,9.05,9.07,9.04,9.04,26900.0,7.5012,7.5178,7.4929,7.4929,26900.0
2008-12-04 11:05:00,9.04,9.04,9.0,9.0,69100.0,7.4929,7.4929,7.4598,7.4598,69100.0
2008-12-04 11:10:00,9.0,9.07,9.0,9.06,52300.0,7.4598,7.5178,7.4598,7.5095,52300.0
2008-12-04 11:15:00,9.06,9.13,9.06,9.11,37500.0,7.5095,7.5675,7.5095,7.551,37500.0
2008-12-04 11:20:00,9.11,9.25,9.09,9.25,86600.0,7.551,7.667,7.5344,7.667,86600.0
2008-12-04 11:25:00,9.24,9.25,9.11,9.13,34700.0,7.6587,7.667,7.551,7.5675,34700.0
2008-12-04 11:30:00,9.12,9.13,9.0,9.06,39600.0,7.5593,7.5675,7.4598,7.5095,39600.0
2008-12-04 11:35:00,9.06,9.11,9.05,9.11,18100.0,7.5095,7.551,7.5012,7.551,18100.0
2008-12-04 11:40:00,9.1,9.15,9.06,9.06,26100.0,7.5427,7.5841,7.5095,7.5095,26100.0
2008-12-04 11:45:00,9.05,9.13,9.05,9.13,15600.0,7.5012,7.5675,7.5012,7.5675,15600.0
2008-12-04 11:50:00,9.13,9.18,9.12,9.17,17800.0,7.5675,7.609,7.5593,7.6007,17800.0
2008-12-04 11:55:00,9.19,9.21,9.13,9.13,43900.0,7.6173,7.6339,7.5675,7.5675,43900.0
2008-12-04 12:00:00,9.13,9.14,9.0,9.01,37500.0,7.5675,7.5758,7.4598,7.4681,37500.0
2008-12-04 12:05:00,9.02,9.03,9.0,9.02,33600.0,7.4764,7.4847,7.4598,7.4764,33600.0
2008-12-04 12:10:00,9.02,9.04,9.0,9.0,22800.0,7.4764,7.4929,7.4598,7.4598,22800.0
2008-12-04 12:15:00,9.0,9.03,9.0,9.02,44900.0,7.4598,7.4847,7.4598,7.4764,44900.0
2008-12-04 12:20:00,9.01,9.04,9.0,9.04,30100.0,7.4681,7.4929,7.4598,7.4929,30100.0
2008-12-04 12:25:00,9.03,9.06,9.02,9.03,15800.0,7.4847,7.5095,7.4764,7.4847,15800.0
2008-12-04 12:30:00,9.02,9.05,9.01,9.05,18500.0,7.4764,7.5012,7.4681,7.5012,18500.0
2008-12-04 12:35:00,9.04,9.04,9.01,9.02,28800.0,7.4929,7.4929,7.4681,7.4764,28800.0
2008-12-04 12:40:00,9.02,9.06,9.02,9.05,9700.0,7.4764,7.5095,7.4764,7.5012,9700.0
2008-12-04 12:45:00,9.06,9.06,9.04,9.05,12900.0,7.5095,7.5095,7.4929,7.5012,12900.0
2008-12-04 12:50:00,9.05,9.06,9.03,9.05,13000.0,7.5012,7.5095,7.4847,7.5012,13000.0
2008-12-04 12:55:00,9.06,9.08,9.04,9.05,11900.0,7.5095,7.5261,7.4929,7.5012,11900.0
2008-12-04 13:00:00,9.05,9.1,9.04,9.1,20000.0,7.5012,7.5427,7.4929,7.5427,20000.0
2008-12-04 13:05:00,9.1,9.14,9.09,9.12,20900.0,7.5427,7.5758,7.5344,7.5593,20900.0
2008-12-04 13:10:00,9.12,9.14,9.1,9.11,12000.0,7.5593,7.5758,7.5427,7.551,12000.0
2008-12-04 13:15:00,9.1,9.12,9.09,9.12,16700.0,7.5427,7.5593,7.5344,7.5593,16700.0
2008-12-04 13:20:00,9.12,9.14,9.09,9.13,37500.0,7.5593,7.5758,7.5344,7.5675,37500.0
2008-12-04 13:25:00,9.14,9.14,9.09,9.09,38200.0,7.5758,7.5758,7.5344,7.5344,38200.0
2008-12-04 13:30:00,9.09,9.1,9.07,9.09,34000.0,7.5344,7.5427,7.5178,7.5344,34000.0
2008-12-04 13:35:00,9.1,9.16,9.09,9.11,42900.0,7.5427,7.5924,7.5344,7.551,42900.0
2008-12-04 13:40:00,9.11,9.12,9.07,9.07,8500.0,7.551,7.5593,7.5178,7.5178,8500.0
2008-12-04 13:45:00,9.08,9.12,9.06,9.09,26500.0,7.5261,7.5593,7.5095,7.5344,26500.0
2008-12-04 13:50:00,9.09,9.15,9.07,9.13,29000.0,7.5344,7.5841,7.5178,7.5675,29000.0
2008-12-04 13:55:00,9.13,9.2,9.13,9.16,70800.0,7.5675,7.6256,7.5675,7.5924,70800.0
2008-12-04 14:00:00,9.16,9.22,9.16,9.2,77100.0,7.5924,7.6421,7.5924,7.6256,77100.0
2008-12-04 14:05:00,9.21,9.27,9.2,9.25,38000.0,7.6339,7.6836,7.6256,7.667,38000.0
2008-12-04 14:10:00,9.25,9.27,9.23,9.25,24700.0,7.667,7.6836,7.6504,7.667,24700.0
2008-12-04 14:15:00,9.25,9.27,9.23,9.25,91400.0,7.667,7.6836,7.6504,7.667,91400.0
2008-12-04 14:20:00,9.25,9.3,9.25,9.27,57400.0,7.667,7.7084,7.667,7.6836,57400.0
2008-12-04 14:25:00,9.26,9.31,9.24,9.3,72900.0,7.6753,7.7167,7.6587,7.7084,72900.0
2008-12-04 14:30:00,9.3,9.38,9.3,9.36,63700.0,7.7084,7.7748,7.7084,7.7582,63700.0
2008-12-04 14:35:00,9.37,9.46,9.36,9.41,124100.0,7.7665,7.8411,7.7582,7.7996,124100.0
2008-12-04 14:40:00,9.41,9.42,9.34,9.34,78600.0,7.7996,7.8079,7.7416,7.7416,78600.0
2008-12-04 14:45:00,9.33,9.36,9.26,9.32,34500.0,7.7333,7.7582,7.6753,7.725,34500.0
2008-12-04 14:50:00,9.32,9.33,9.25,9.26,69000.0,7.725,7.7333,7.667,7.6753,69000.0
2008-12-04 14:55:00,9.27,9.4,9.26,9.31,80800.0,7.6836,7.7913,7.6753,7.7167,80800.0
2008-12-04 15:00:00,9.3,9.34,9.23,9.23,119600.0,7.7084,7.7416,7.6504,7.6504,119600.0
2008-12-04 15:05:00,9.23,9.23,8.98,8.99,69700.0,7.6504,7.6504,7.4432,7.4515,69700.0
2008-12-04 15:10:00,8.99,9.02,8.88,8.89,53400.0,7.4515,7.4764,7.3603,7.3686,53400.0
2008-12-04 15:15:00,8.88,8.89,8.82,8.89,75900.0,7.3603,7.3686,7.3106,7.3686,75900.0
2008-12-04 15:20:00,8.9,8.95,8.79,8.82,96600.0,7.3769,7.4183,7.2857,7.3106,96600.0
2008-12-04 15:25:00,8.83,8.87,8.78,8.79,94900.0,7.3189,7.352,7.2774,7.2857,94900.0
2008-12-04 15:30:00,8.79,8.84,8.68,8.72,61600.0,7.2857,7.3272,7.1946,7.2277,61600.0
2008-12-04 15:35:00,8.72,8.75,8.69,8.71,79600.0,7.2277,7.2526,7.2028,7.2194,79600.0
2008-12-04 15:40:00,8.7,8.81,8.67,8.8,112200.0,7.2111,7.3023,7.1863,7.294,112200.0
2008-12-04 15:45:00,8.8,8.97,8.79,8.86,86400.0,7.294,7.4349,7.2857,7.3437,86400.0
2008-12-04 15:50:00,8.86,8.88,8.76,8.85,101200.0,7.3437,7.3603,7.2609,7.3355,101200.0
2008-12-04 15:55:00,8.86,8.98,8.83,8.95,75700.0,7.3437,7.4432,7.3189,7.4183,75700.0
2008-12-05 09:30:00,8.64,8.71,8.55,8.58,54200.0,7.1614,7.2194,7.0868,7.1117,54200.0
2008-12-05 09:35:00,8.57,8.61,8.5,8.56,75900.0,7.1034,7.1365,7.0454,7.0951,75900.0
2008-12-05 09:40:00,8.55,8.58,8.46,8.46,39500.0,7.0868,7.1117,7.0122,7.0122,39500.0
2008-12-05 09:45:00,8.46,8.49,8.32,8.33,94200.0,7.0122,7.0371,6.8962,6.9044,94200.0
2008-12-05 09:50:00,8.33,8.61,8.33,8.6,53500.0,6.9044,7.1365,6.9044,7.1282,53500.0
2008-12-05 09:55:00,8.6,8.61,8.46,8.49,30800.0,7.1282,7.1365,7.0122,7.0371,30800.0
2008-12-05 10:00:00,8.48,8.53,8.38,8.51,43500.0,7.0288,7.0702,6.9459,7.0536,43500.0
2008-12-05 10:05:00,8.5,8.55,8.46,8.51,51300.0,7.0454,7.0868,7.0122,7.0536,51300.0
2008-12-05 10:10:00,8.51,8.52,8.43,8.43,39700.0,7.0536,7.0619,6.9873,6.9873,39700.0
2008-12-05 10:15:00,8.43,8.48,8.37,8.46,70900.0,6.9873,7.0288,6.9376,7.0122,70900.0
2008-12-05 10:20:00,8.46,8.49,8.42,8.45,226800.0,7.0122,7.0371,6.979,7.0039,226800.0
2008-12-05 10:25:00,8.45,8.51,8.43,8.49,101400.0,7.0039,7.0536,6.9873,7.0371,101400.0
2008-12-05 10:30:00,8.5,8.54,8.5,8.51,40400.0,7.0454,7.0785,7.0454,7.0536,40400.0
2008-12-05 10:35:00,8.51,8.51,8.42,8.44,82100.0,7.0536,7.0536,6.979,6.9956,82100.0
2008-12-05 10:40:00,8.44,8.45,8.37,8.4,51600.0,6.9956,7.0039,6.9376,6.9625,51600.0
2008-12-05 10:45:00,8.39,8.43,8.3,8.37,165800.0,6.9542,6.9873,6.8796,6.9376,165800.0
2008-12-05 10:50:00,8.37,8.41,8.34,8.38,80500.0,6.9376,6.9708,6.9127,6.9459,80500.0
2008-12-05 10:55:00,8.37,8.48,8.36,8.4,234400.0,6.9376,7.0288,6.9293,6.9625,234400.0
2008-12-05 11:00:00,8.4,8.42,8.36,8.4,120300.0,6.9625,6.979,6.9293,6.9625,120300.0
2008-12-05 11:05:00,8.4,8.5,8.38,8.5,47000.0,6.9625,7.0454,6.9459,7.0454,47000.0
2008-12-05 11:10:00,8.51,8.57,8.48,8.54,25600.0,7.0536,7.1034,7.0288,7.0785,25600.0
2008-12-05 11:15:00,8.53,8.54,8.45,8.54,37900.0,7.0702,7.0785,7.0039,7.0785,37900.0
2008-12-05 11:20:00,8.54,8.54,8.48,8.5,57000.0,7.0785,7.0785,7.0288,7.0454,57000.0
2008-12-05 11:25:00,8.5,8.52,8.48,8.5,31800.0,7.0454,7.0619,7.0288,7.0454,31800.0
2008-12-05 11:30:00,8.51,8.52,8.48,8.51,20500.0,7.0536,7.0619,7.0288,7.0536,20500.0
2008-12-05 11:35:00,8.52,8.53,8.48,8.5,128100.0,7.0619,7.0702,7.0288,7.0454,128100.0
2008-12-05 11:40:00,8.5,8.53,8.48,8.49,21800.0,7.0454,7.0702,7.0288,7.0371,21800.0
2008-12-05 11:45:00,8.49,8.5,8.46,8.46,27400.0,7.0371,7.0454,7.0122,7.0122,27400.0
2008-12-05 11:50:00,8.46,8.55,8.46,8.55,14300.0,7.0122,7.0868,7.0122,7.0868,14300.0
2008-12-05 11:55:00,8.55,8.6,8.52,8.6,37900.0,7.0868,7.1282,7.0619,7.1282,37900.0
2008-12-05 12:00:00,8.6,8.74,8.6,8.69,60000.0,7.1282,7.2443,7.1282,7.2028,60000.0
2008-12-05 12:05:00,8.68,8.79,8.66,8.79,54300.0,7.1946,7.2857,7.178,7.2857,54300.0
2008-12-05 12:10:00,8.79,8.88,8.78,8.87,63700.0,7.2857,7.3603,7.2774,7.352,63700.0
2008-12-05 12:15:00,8.87,8.89,8.76,8.86,74600.0,7.352,7.3686,7.2609,7.3437,74600.0
2008-12-05 12:20:00,8.87,8.91,8.81,8.81,25800.0,7.352,7.3852,7.3023,7.3023,25800.0
2008-12-05 12:25:00,8.81,8.89,8.81,8.89,24600.0,7.3023,7.3686,7.3023,7.3686,24600.0
2008-12-05 12:30:00,8.89,8.89,8.73,8.73,23000.0,7.3686,7.3686,7.236,7.236,23000.0
2008-12-05 12:35:00,8.72,8.74,8.7,8.7,19600.0,7.2277,7.2443,7.2111,7.2111,19600.0
2008-12-05 12:40:00,8.7,8.7,8.62,8.66,12600.0,7.2111,7.2111,7.1448,7.178,12600.0
2008-12-05 12:45:00,8.67,8.74,8.67,8.7,39800.0,7.1863,7.2443,7.1863,7.2111,39800.0
2008-12-05 12:50:00,8.7,8.71,8.64,8.65,28500.0,7.2111,7.2194,7.1614,7.1697,28500.0
2008-12-05 12:55:00,8.65,8.65,8.63,8.64,20700.0,7.1697,7.1697,7.1531,7.1614,20700.0
2008-12-05 13:00:00,8.64,8.72,8.63,8.69,9700.0,7.1614,7.2277,7.1531,7.2028,9700.0
2008-12-05 13:05:00,8.7,8.75,8.7,8.73,14800.0,7.2111,7.2526,7.2111,7.236,14800.0
2008-12-05 13:10:00,8.74,8.79,8.74,8.77,13300.0,7.2443,7.2857,7.2443,7.2692,13300.0
2008-12-05 13:15:00,8.79,8.8,8.75,8.75,8200.0,7.2857,7.294,7.2526,7.2526,8200.0
2008-12-05 13:20:00,8.75,8.77,8.73,8.73,17100.0,7.2526,7.2692,7.236,7.236,17100.0
2008-12-05 13:25:00,8.74,8.75,8.72,8.72,31400.0,7.2443,7.2526,7.2277,7.2277,31400.0
2008-12-05 13:30:00,8.72,8.82,8.7,8.82,15800.0,7.2277,7.3106,7.2111,7.3106,15800.0
2008-12-05 13:35:00,8.82,8.82,8.78,8.81,29300.0,7.3106,7.3106,7.2774,7.3023,29300.0
2008-12-05 13:40:00,8.82,8.88,8.8,8.88,21100.0,7.3106,7.3603,7.294,7.3603,21100.0
2008-12-05 13:45:00,8.89,8.95,8.89,8.94,29500.0,7.3686,7.4183,7.3686,7.4101,29500.0
2008-12-05 13:50:00,8.94,9.01,8.93,8.98,31600.0,7.4101,7.4681,7.4018,7.4432,31600.0
2008-12-05 13:55:00,8.98,9.11,8.98,9.03,40200.0,7.4432,7.551,7.4432,7.4847,40200.0
2008-12-05 14:00:00,9.04,9.06,8.97,8.98,32100.0,7.4929,7.5095,7.4349,7.4432,32100.0
2008-12-05 14:05:00,8.98,9.02,8.91,8.92,27200.0,7.4432,7.4764,7.3852,7.3935,27200.0
2008-12-05 14:10:00,8.91,8.94,8.88,8.94,54000.0,7.3852,7.4101,7.3603,7.4101,54000.0
2008-12-05 14:15:00,8.94,8.97,8.88,8.94,40600.0,7.4101,7.4349,7.3603,7.4101,40600.0
2008-12-05 14:20:00,8.95,9.07,8.95,9.05,48200.0,7.4183,7.5178,7.4183,7.5012,48200.0
2008-12-05 14:25:00,9.08,9.08,8.97,8.98,33400.0,7.5261,7.5261,7.4349,7.4432,33400.0
2008-12-05 14:30:00,8.98,9.05,8.96,9.05,28000.0,7.4432,7.5012,7.4266,7.5012,28000.0
2008-12-05 14:35:00,9.04,9.07,9.0,9.05,65600.0,7.4929,7.5178,7.4598,7.5012,65600.0
2008-12-05 14:40:00,9.06,9.11,9.04,9.05,65200.0,7.5095,7.551,7.4929,7.5012,65200.0
2008-12-05 14:45:00,9.05,9.17,9.05,9.17,54000.0,7.5012,7.6007,7.5012,7.6007,54000.0
2008-12-05 14:50:00,9.17,9.18,9.12,9.15,51100.0,7.6007,7.609,7.5593,7.5841,51100.0
2008-12-05 14:55:00,9.15,9.23,9.14,9.16,59600.0,7.5841,7.6504,7.5758,7.5924,59600.0
2008-12-05 15:00:00,9.16,9.23,8.97,9.01,50200.0,7.5924,7.6504,7.4349,7.4681,50200.0
2008-12-05 15:05:00,9.03,9.1,9.02,9.02,31800.0,7.4847,7.5427,7.4764,7.4764,31800.0
2008-12-05 15:10:00,9.02,9.09,8.98,9.03,50600.0,7.4764,7.5344,7.4432,7.4847,50600.0
2008-12-05 15:15:00,9.03,9.12,9.03,9.07,90800.0,7.4847,7.5593,7.4847,7.5178,90800.0
2008-12-05 15:20:00,9.07,9.12,8.97,9.11,58800.0,7.5178,7.5593,7.4349,7.551,58800.0
2008-12-05 15:25:00,9.1,9.2,9.09,9.19,54200.0,7.5427,7.6256,7.5344,7.6173,54200.0
2008-12-05 15:30:00,9.19,9.23,9.15,9.15,107000.0,7.6173,7.6504,7.5841,7.5841,107000.0
2008-12-05 15:35:00,9.15,9.18,9.08,9.13,189000.0,7.5841,7.609,7.5261,7.5675,189000.0
2008-12-05 15:40:00,9.14,9.22,9.11,9.21,149200.0,7.5758,7.6421,7.551,7.6339,149200.0
2008-12-05 15:45:00,9.22,9.25,9.15,9.18,153400.0,7.6421,7.667,7.5841,7.609,153400.0
2008-12-05 15:50:00,9.18,9.27,9.18,9.23,62900.0,7.609,7.6836,7.609,7.6504,62900.0
2008-12-05 15:55:00,9.23,9.32,9.22,9.27,101400.0,7.6504,7.725,7.6421,7.6836,101400.0
2008-12-08 09:30:00,9.02,9.3,8.97,9.27,139900.0,7.4764,7.7084,7.4349,7.6836,139900.0
2008-12-08 09:35:00,9.26,9.63,9.14,9.54,215000.0,7.6753,7.982,7.5758,7.9074,215000.0
2008-12-08 09:40:00,9.54,9.74,9.46,9.6,197100.0,7.9074,8.0731,7.8411,7.9571,197100.0
2008-12-08 09:45:00,9.59,9.61,9.44,9.47,71400.0,7.9488,7.9654,7.8245,7.8494,71400.0
2008-12-08 09:50:00,9.48,9.48,9.36,9.39,95600.0,7.8576,7.8576,7.7582,7.783,95600.0
2008-12-08 09:55:00,9.39,9.49,9.39,9.45,58100.0,7.783,7.8659,7.783,7.8328,58100.0
2008-12-08 10:00:00,9.44,9.54,9.44,9.52,56300.0,7.8245,7.9074,7.8245,7.8908,56300.0
2008-12-08 10:05:00,9.52,9.66,9.52,9.58,104000.0,7.8908,8.0068,7.8908,7.9405,104000.0
2008-12-08 10:10:00,9.58,9.66,9.54,9.59,81400.0,7.9405,8.0068,7.9074,7.9488,81400.0
2008-12-08 10:15:00,9.6,9.66,9.58,9.65,70000.0,7.9571,8.0068,7.9405,7.9986,70000.0
2008-12-08 10:20:00,9.65,9.76,9.6,9.75,68600.0,7.9986,8.0897,7.9571,8.0814,68600.0
2008-12-08 10:25:00,9.75,9.95,9.75,9.95,73800.0,8.0814,8.2472,8.0814,8.2472,73800.0
2008-12-08 10:30:00,9.95,10.34,9.89,10.19,242100.0,8.2472,8.5705,8.1975,8.4461,242100.0
2008-12-08 10:35:00,10.2,10.2,10.01,10.12,115900.0,8.4544,8.4544,8.2969,8.3881,115900.0
2008-12-08 10:40:00,10.11,10.21,10.1,10.18,62700.0,8.3798,8.4627,8.3715,8.4379,62700.0
2008-12-08 10:45:00,10.17,10.25,10.16,10.2,74300.0,8.4296,8.4959,8.4213,8.4544,74300.0
2008-12-08 10:50:00,10.19,10.27,10.16,10.16,103000.0,8.4461,8.5124,8.4213,8.4213,103000.0
2008-12-08 10:55:00,10.15,10.27,10.12,10.2,114700.0,8.413,8.5124,8.3881,8.4544,114700.0
2008-12-08 11:00:00,10.2,10.26,10.13,10.17,96900.0,8.4544,8.5042,8.3964,8.4296,96900.0
2008-12-08 11:05:00,10.18,10.2,10.11,10.17,67000.0,8.4379,8.4544,8.3798,8.4296,67000.0
2008-12-08 11:10:00,10.17,10.23,10.16,10.19,70800.0,8.4296,8.4793,8.4213,8.4461,70800.0
2008-12-08 11:15:00,10.19,10.19,10.13,10.15,88600.0,8.4461,8.4461,8.3964,8.413,88600.0
2008-12-08 11:20:00,10.15,10.15,10.06,10.06,52400.0,8.413,8.413,8.3384,8.3384,52400.0
2008-12-08 11:25:00,10.08,10.1,10.07,10.1,41800.0,8.355,8.3715,8.3467,8.3715,41800.0
2008-12-08 11:30:00,10.08,10.11,10.06,10.08,41100.0,8.355,8.3798,8.3384,8.355,41100.0
2008-12-08 11:35:00,10.07,10.08,9.98,10.03,94400.0,8.3467,8.355,8.2721,8.3135,94400.0
2008-12-08 11:40:00,10.02,10.03,9.95,9.95,84500.0,8.3052,8.3135,8.2472,8.2472,84500.0
2008-12-08 11:45:00,9.96,9.97,9.91,9.97,35200.0,8.2555,8.2638,8.2141,8.2638,35200.0
2008-12-08 11:50:00,9.96,9.97,9.86,9.88,45500.0,8.2555,8.2638,8.1726,8.1892,45500.0
2008-12-08 11:55:00,9.87,9.99,9.87,9.99,67000.0,8.1809,8.2804,8.1809,8.2804,67000.0
2008-12-08 12:00:00,10.0,10.03,9.97,10.02,88400.0,8.2887,8.3135,8.2638,8.3052,88400.0
2008-12-08 12:05:00,10.02,10.05,9.97,9.99,37600.0,8.3052,8.3301,8.2638,8.2804,37600.0
2008-12-08 12:10:00,9.99,10.02,9.99,10.02,40600.0,8.2804,8.3052,8.2804,8.3052,40600.0
2008-12-08 12:15:00,10.01,10.11,10.01,10.09,35800.0,8.2969,8.3798,8.2969,8.3633,35800.0
2008-12-08 12:20:00,10.1,10.11,10.06,10.1,36000.0,8.3715,8.3798,8.3384,8.3715,36000.0
2008-12-08 12:25:00,10.1,10.13,10.09,10.12,19000.0,8.3715,8.3964,8.3633,8.3881,19000.0
2008-12-08 12:30:00,10.12,10.16,10.11,10.16,13600.0,8.3881,8.4213,8.3798,8.4213,13600.0
2008-12-08 12:35:00,10.16,10.17,10.1,10.1,20200.0,8.4213,8.4296,8.3715,8.3715,20200.0
2008-12-08 12:40:00,10.11,10.11,10.07,10.09,15500.0,8.3798,8.3798,8.3467,8.3633,15500.0
2008-12-08 12:45:00,10.1,10.15,10.08,10.08,13600.0,8.3715,8.413,8.355,8.355,13600.0
2008-12-08 12:50:00,10.08,10.09,10.02,10.03,23100.0,8.355,8.3633,8.3052,8.3135,23100.0
2008-12-08 12:55:00,10.02,10.06,10.02,10.05,8600.0,8.3052,8.3384,8.3052,8.3301,8600.0
2008-12-08 13:00:00,10.05,10.12,10.05,10.11,33200.0,8.3301,8.3881,8.3301,8.3798,33200.0
2008-12-08 13:05:00,10.11,10.11,10.1,10.11,26000.0,8.3798,8.3798,8.3715,8.3798,26000.0
2008-12-08 13:10:00,10.12,10.12,10.11,10.11,10000.0,8.3881,8.3881,8.3798,8.3798,10000.0
2008-12-08 13:15:00,10.12,10.13,10.08,10.1,31500.0,8.3881,8.3964,8.355,8.3715,31500.0
2008-12-08 13:20:00,10.08,10.1,10.03,10.09,20700.0,8.355,8.3715,8.3135,8.3633,20700.0
2008-12-08 13:25:00,10.09,10.16,10.09,10.13,36600.0,8.3633,8.4213,8.3633,8.3964,36600.0
2008-12-08 13:30:00,10.12,10.12,9.99,10.07,49100.0,8.3881,8.3881,8.2804,8.3467,49100.0
2008-12-08 13:35:00,10.07,10.08,10.01,10.08,37600.0,8.3467,8.355,8.2969,8.355,37600.0
2008-12-08 13:40:00,10.08,10.17,10.08,10.16,24500.0,8.355,8.4296,8.355,8.4213,24500.0
2008-12-08 13:45:00,10.17,10.2,10.15,10.17,26400.0,8.4296,8.4544,8.413,8.4296,26400.0
2008-12-08 13:50:00,10.17,10.21,10.12,10.16,31300.0,8.4296,8.4627,8.3881,8.4213,31300.0
2008-12-08 13:55:00,10.15,10.25,10.15,10.23,35100.0,8.413,8.4959,8.413,8.4793,35100.0
2008-12-08 14:00:00,10.23,10.32,10.23,10.31,93000.0,8.4793,8.5539,8.4793,8.5456,93000.0
2008-12-08 14:05:00,10.31,10.35,10.31,10.32,38200.0,8.5456,8.5788,8.5456,8.5539,38200.0
2008-12-08 14:10:00,10.32,10.47,10.32,10.46,55400.0,8.5539,8.6782,8.5539,8.6699,55400.0
2008-12-08 14:15:00,10.48,10.5,10.41,10.46,46100.0,8.6865,8.7031,8.6285,8.6699,46100.0
2008-12-08 14:20:00,10.47,10.55,10.47,10.53,44100.0,8.6782,8.7445,8.6782,8.728,44100.0
2008-12-08 14:25:00,10.54,10.68,10.48,10.52,63500.0,8.7362,8.8523,8.6865,8.7197,63500.0
2008-12-08 14:30:00,10.52,10.6,10.43,10.43,54200.0,8.7197,8.786,8.6451,8.6451,54200.0
2008-12-08 14:35:00,10.43,10.51,10.4,10.5,61900.0,8.6451,8.7114,8.6202,8.7031,61900.0
2008-12-08 14:40:00,10.49,10.54,10.47,10.52,78700.0,8.6948,8.7362,8.6782,8.7197,78700.0
2008-12-08 14:45:00,10.52,10.58,10.5,10.56,123400.0,8.7197,8.7694,8.7031,8.7528,123400.0
2008-12-08 14:50:00,10.55,10.56,10.51,10.52,55900.0,8.7445,8.7528,8.7114,8.7197,55900.0
2008-12-08 14:55:00,10.52,10.53,10.43,10.51,94800.0,8.7197,8.728,8.6451,8.7114,94800.0
2008-12-08 15:00:00,10.51,10.56,10.46,10.53,68300.0,8.7114,8.7528,8.6699,8.728,68300.0
2008-12-08 15:05:00,10.53,10.61,10.4,10.53,76400.0,8.728,8.7943,8.6202,8.728,76400.0
2008-12-08 15:10:00,10.53,10.64,10.52,10.63,49800.0,8.728,8.8191,8.7197,8.8108,49800.0
2008-12-08 15:15:00,10.62,10.65,10.58,10.64,79100.0,8.8026,8.8274,8.7694,8.8191,79100.0
2008-12-08 15:20:00,10.64,10.84,10.64,10.83,200700.0,8.8191,8.9849,8.8191,8.9766,200700.0
2008-12-08 15:25:00,10.84,10.84,10.69,10.69,142400.0,8.9849,8.9849,8.8606,8.8606,142400.0
2008-12-08 15:30:00,10.69,10.7,10.54,10.54,142100.0,8.8606,8.8689,8.7362,8.7362,142100.0
2008-12-08 15:35:00,10.54,10.56,10.34,10.34,94800.0,8.7362,8.7528,8.5705,8.5705,94800.0
2008-12-08 15:40:00,10.34,10.39,10.23,10.32,171000.0,8.5705,8.6119,8.4793,8.5539,171000.0
2008-12-08 15:45:00,10.32,10.38,10.24,10.33,190900.0,8.5539,8.6036,8.4876,8.5622,190900.0
2008-12-08 15:50:00,10.33,10.49,10.3,10.42,143900.0,8.5622,8.6948,8.5373,8.6368,143900.0
2008-12-08 15:55:00,10.42,10.44,10.36,10.41,187700.0,8.6368,8.6534,8.587,8.6285,187700.0
2008-12-09 09:30:00,10.13,10.38,10.09,10.17,62000.0,8.3964,8.6036,8.3633,8.4296,62000.0
2008-12-09 09:35:00,10.19,10.23,10.09,10.22,36500.0,8.4461,8.4793,8.3633,8.471,36500.0
2008-12-09 09:40:00,10.21,10.35,10.13,10.34,25000.0,8.4627,8.5788,8.3964,8.5705,25000.0
2008-12-09 09:45:00,10.33,10.48,10.33,10.48,46300.0,8.5622,8.6865,8.5622,8.6865,46300.0
2008-12-09 09:50:00,10.48,10.81,10.48,10.74,143400.0,8.6865,8.96,8.6865,8.902,143400.0
2008-12-09 09:55:00,10.73,10.78,10.61,10.65,59800.0,8.8937,8.9352,8.7943,8.8274,59800.0
2008-12-09 10:00:00,10.65,11.09,10.65,11.08,252500.0,8.8274,9.1921,8.8274,9.1838,252500.0
2008-12-09 10:05:00,11.07,11.42,11.06,11.38,154300.0,9.1755,9.4656,9.1673,9.4325,154300.0
2008-12-09 10:10:00,11.39,11.59,11.26,11.57,145900.0,9.4408,9.6066,9.333,9.59,145900.0
2008-12-09 10:15:00,11.58,11.83,11.53,11.74,89300.0,9.5983,9.8055,9.5568,9.7309,89300.0
2008-12-09 10:20:00,11.73,11.9,11.63,11.78,77600.0,9.7226,9.8635,9.6397,9.764,77600.0
2008-12-09 10:25:00,11.79,11.83,11.6,11.78,118300.0,9.7723,9.8055,9.6148,9.764,118300.0
2008-12-09 10:30:00,11.78,11.99,11.78,11.95,176200.0,9.764,9.9381,9.764,9.9049,176200.0
2008-12-09 10:35:00,11.96,12.15,11.91,12.11,163700.0,9.9132,10.0707,9.8718,10.0376,163700.0
2008-12-09 10:40:00,12.12,12.12,11.85,11.96,153400.0,10.0458,10.0458,9.8221,9.9132,153400.0
2008-12-09 10:45:00,11.96,12.0,11.93,11.93,222600.0,9.9132,9.9464,9.8884,9.8884,222600.0
2008-12-09 10:50:00,11.93,11.93,11.68,11.68,147600.0,9.8884,9.8884,9.6811,9.6811,147600.0
2008-12-09 10:55:00,11.69,11.78,11.61,11.64,131600.0,9.6894,9.764,9.6231,9.648,131600.0
2008-12-09 11:00:00,11.64,11.66,11.56,11.62,84700.0,9.648,9.6646,9.5817,9.6314,84700.0
2008-12-09 11:05:00,11.63,11.66,11.48,11.51,84600.0,9.6397,9.6646,9.5154,9.5402,84600.0
2008-12-09 11:10:00,11.51,11.53,11.39,11.39,80300.0,9.5402,9.5568,9.4408,9.4408,80300.0
2008-12-09 11:15:00,11.39,11.42,11.31,11.39,77100.0,9.4408,9.4656,9.3745,9.4408,77100.0
2008-12-09 11:20:00,11.38,11.39,11.14,11.14,101000.0,9.4325,9.4408,9.2336,9.2336,101000.0
2008-12-09 11:25:00,11.14,11.31,11.13,11.24,52200.0,9.2336,9.3745,9.2253,9.3164,52200.0
2008-12-09 11:30:00,11.23,11.41,11.2,11.41,77500.0,9.3082,9.4574,9.2833,9.4574,77500.0
2008-12-09 11:35:00,11.41,11.47,11.39,11.44,113800.0,9.4574,9.5071,9.4408,9.4822,113800.0
2008-12-09 11:40:00,11.45,11.54,11.43,11.47,105500.0,9.4905,9.5651,9.4739,9.5071,105500.0
2008-12-09 11:45:00,11.48,11.54,11.47,11.49,69300.0,9.5154,9.5651,9.5071,9.5237,69300.0
2008-12-09 11:50:00,11.49,11.56,11.48,11.52,65900.0,9.5237,9.5817,9.5154,9.5485,65900.0
2008-12-09 11:55:00,11.51,11.51,11.39,11.46,61000.0,9.5402,9.5402,9.4408,9.4988,61000.0
2008-12-09 12:00:00,11.46,11.71,11.44,11.67,49300.0,9.4988,9.706,9.4822,9.6729,49300.0
2008-12-09 12:05:00,11.66,11.7,11.59,11.59,109400.0,9.6646,9.6977,9.6066,9.6066,109400.0
2008-12-09 12:10:00,11.6,11.69,11.56,11.69,142900.0,9.6148,9.6894,9.5817,9.6894,142900.0
2008-12-09 12:15:00,11.69,11.77,11.67,11.77,121000.0,9.6894,9.7557,9.6729,9.7557,121000.0
2008-12-09 12:20:00,11.77,11.78,11.63,11.69,86200.0,9.7557,9.764,9.6397,9.6894,86200.0
2008-12-09 12:25:00,11.7,11.78,11.66,11.77,52200.0,9.6977,9.764,9.6646,9.7557,52200.0
2008-12-09 12:30:00,11.77,11.9,11.76,11.85,108600.0,9.7557,9.8635,9.7475,9.8221,108600.0
2008-12-09 12:35:00,11.84,11.97,11.84,11.96,54700.0,9.8138,9.9215,9.8138,9.9132,54700.0
2008-12-09 12:40:00,11.95,11.98,11.92,11.93,69900.0,9.9049,9.9298,9.8801,9.8884,69900.0
2008-12-09 12:45:00,11.93,12.0,11.93,11.98,71500.0,9.8884,9.9464,9.8884,9.9298,71500.0
2008-12-09 12:50:00,11.97,12.0,11.91,11.99,40600.0,9.9215,9.9464,9.8718,9.9381,40600.0
2008-12-09 12:55:00,11.98,11.99,11.9,11.94,136600.0,9.9298,9.9381,9.8635,9.8967,136600.0
2008-12-09 13:00:00,11.94,11.95,11.66,11.68,187900.0,9.8967,9.9049,9.6646,9.6811,187900.0
2008-12-09 13:05:00,11.68,11.81,11.63,11.67,88600.0,9.6811,9.7889,9.6397,9.6729,88600.0
2008-12-09 13:10:00,11.66,11.67,11.36,11.38,66500.0,9.6646,9.6729,9.4159,9.4325,66500.0
2008-12-09 13:15:00,11.38,11.38,11.27,11.32,53000.0,9.4325,9.4325,9.3413,9.3828,53000.0
2008-12-09 13:20:00,11.33,11.35,11.25,11.35,95400.0,9.391,9.4076,9.3247,9.4076,95400.0
2008-12-09 13:25:00,11.35,11.35,11.25,11.26,100000.0,9.4076,9.4076,9.3247,9.333,100000.0
2008-12-09 13:30:00,11.26,11.32,11.19,11.2,34400.0,9.333,9.3828,9.275,9.2833,34400.0
2008-12-09 13:35:00,11.19,11.22,11.17,11.21,31300.0,9.275,9.2999,9.2584,9.2916,31300.0
2008-12-09 13:40:00,11.22,11.31,11.21,11.21,38500.0,9.2999,9.3745,9.2916,9.2916,38500.0
2008-12-09 13:45:00,11.2,11.28,11.2,11.27,50700.0,9.2833,9.3496,9.2833,9.3413,50700.0
2008-12-09 13:50:00,11.25,11.27,11.21,11.24,36700.0,9.3247,9.3413,9.2916,9.3164,36700.0
2008-12-09 13:55:00,11.24,11.29,11.21,11.25,70800.0,9.3164,9.3579,9.2916,9.3247,70800.0
2008-12-09 14:00:00,11.25,11.26,11.13,11.19,50100.0,9.3247,9.333,9.2253,9.275,50100.0
2008-12-09 14:05:00,11.21,11.21,11.03,11.05,45900.0,9.2916,9.2916,9.1424,9.159,45900.0
2008-12-09 14:10:00,11.05,11.12,11.02,11.1,51100.0,9.159,9.217,9.1341,9.2004,51100.0
2008-12-09 14:15:00,11.1,11.21,11.09,11.2,56600.0,9.2004,9.2916,9.1921,9.2833,56600.0
2008-12-09 14:20:00,11.19,11.2,11.0,11.05,47600.0,9.275,9.2833,9.1175,9.159,47600.0
2008-12-09 14:25:00,11.06,11.11,11.01,11.11,79100.0,9.1673,9.2087,9.1258,9.2087,79100.0
2008-12-09 14:30:00,11.12,11.13,11.08,11.12,67200.0,9.217,9.2253,9.1838,9.217,67200.0
2008-12-09 14:35:00,11.12,11.26,11.12,11.14,81400.0,9.217,9.333,9.217,9.2336,81400.0
2008-12-09 14:40:00,11.14,11.14,11.06,11.07,64000.0,9.2336,9.2336,9.1673,9.1755,64000.0
2008-12-09 14:45:00,11.07,11.2,11.04,11.15,48800.0,9.1755,9.2833,9.1507,9.2419,48800.0
2008-12-09 14:50:00,11.14,11.14,10.97,10.98,59200.0,9.2336,9.2336,9.0927,9.1009,59200.0
2008-12-09 14:55:00,10.99,11.21,10.99,11.19,78000.0,9.1092,9.2916,9.1092,9.275,78000.0
2008-12-09 15:00:00,11.19,11.21,11.09,11.15,47600.0,9.275,9.2916,9.1921,9.2419,47600.0
2008-12-09 15:05:00,11.14,11.16,11.04,11.14,57700.0,9.2336,9.2501,9.1507,9.2336,57700.0
2008-12-09 15:10:00,11.12,11.12,11.0,11.02,74800.0,9.217,9.217,9.1175,9.1341,74800.0
2008-12-09 15:15:00,11.02,11.08,10.96,11.08,49600.0,9.1341,9.1838,9.0844,9.1838,49600.0
2008-12-09 15:20:00,11.08,11.14,10.92,10.94,78900.0,9.1838,9.2336,9.0512,9.0678,78900.0
2008-12-09 15:25:00,10.94,10.94,10.73,10.83,63700.0,9.0678,9.0678,8.8937,8.9766,63700.0
2008-12-09 15:30:00,10.83,10.96,10.77,10.89,58400.0,8.9766,9.0844,8.9269,9.0263,58400.0
2008-12-09 15:35:00,10.88,10.92,10.78,10.92,83700.0,9.0181,9.0512,8.9352,9.0512,83700.0
2008-12-09 15:40:00,10.93,11.17,10.89,11.1,106500.0,9.0595,9.2584,9.0263,9.2004,106500.0
2008-12-09 15:45:00,11.1,11.1,10.92,10.97,73500.0,9.2004,9.2004,9.0512,9.0927,73500.0
2008-12-09 15:50:00,10.94,11.02,10.9,10.96,78600.0,9.0678,9.1341,9.0346,9.0844,78600.0
2008-12-09 15:55:00,10.94,10.95,10.86,10.9,108700.0,9.0678,9.0761,9.0015,9.0346,108700.0
2008-12-10 09:30:00,11.23,11.28,11.09,11.14,55000.0,9.3082,9.3496,9.1921,9.2336,55000.0
2008-12-10 09:35:00,11.18,11.2,11.05,11.06,60200.0,9.2667,9.2833,9.159,9.1673,60200.0
2008-12-10 09:40:00,11.06,11.06,10.88,10.93,81000.0,9.1673,9.1673,9.0181,9.0595,81000.0
2008-12-10 09:45:00,10.92,10.98,10.83,10.89,70600.0,9.0512,9.1009,8.9766,9.0263,70600.0
2008-12-10 09:50:00,10.88,10.93,10.76,10.92,61400.0,9.0181,9.0595,8.9186,9.0512,61400.0
2008-12-10 09:55:00,10.94,10.94,10.82,10.86,51500.0,9.0678,9.0678,8.9683,9.0015,51500.0
2008-12-10 10:00:00,10.86,11.04,10.82,11.03,48900.0,9.0015,9.1507,8.9683,9.1424,48900.0
2008-12-10 10:05:00,11.04,11.04,10.96,10.98,39300.0,9.1507,9.1507,9.0844,9.1009,39300.0
2008-12-10 10:10:00,10.98,11.13,10.98,11.13,27300.0,9.1009,9.2253,9.1009,9.2253,27300.0
2008-12-10 10:15:00,11.13,11.22,11.08,11.2,65000.0,9.2253,9.2999,9.1838,9.2833,65000.0
2008-12-10 10:20:00,11.2,11.23,11.13,11.14,35700.0,9.2833,9.3082,9.2253,9.2336,35700.0
2008-12-10 10:25:00,11.14,11.15,11.05,11.12,64900.0,9.2336,9.2419,9.159,9.217,64900.0
2008-12-10 10:30:00,11.12,11.17,11.1,11.14,37300.0,9.217,9.2584,9.2004,9.2336,37300.0
2008-12-10 10:35:00,11.14,11.14,11.03,11.08,29000.0,9.2336,9.2336,9.1424,9.1838,29000.0
2008-12-10 10:40:00,11.06,11.08,10.94,10.94,23000.0,9.1673,9.1838,9.0678,9.0678,23000.0
2008-12-10 10:45:00,10.94,11.02,10.87,11.02,30100.0,9.0678,9.1341,9.0098,9.1341,30100.0
2008-12-10 10:50:00,11.03,11.06,10.94,10.97,35800.0,9.1424,9.1673,9.0678,9.0927,35800.0
2008-12-10 10:55:00,10.98,11.07,10.98,11.07,36600.0,9.1009,9.1755,9.1009,9.1755,36600.0
2008-12-10 11:00:00,11.07,11.17,11.05,11.15,31100.0,9.1755,9.2584,9.159,9.2419,31100.0
2008-12-10 11:05:00,11.16,11.17,11.09,11.09,38700.0,9.2501,9.2584,9.1921,9.1921,38700.0
2008-12-10 11:10:00,11.1,11.1,11.06,11.08,24500.0,9.2004,9.2004,9.1673,9.1838,24500.0
2008-12-10 11:15:00,11.08,11.09,11.03,11.06,27200.0,9.1838,9.1921,9.1424,9.1673,27200.0
2008-12-10 11:20:00,11.07,11.09,11.0,11.02,19800.0,9.1755,9.1921,9.1175,9.1341,19800.0
2008-12-10 11:25:00,11.02,11.02,10.92,10.93,38400.0,9.1341,9.1341,9.0512,9.0595,38400.0
2008-12-10 11:30:00,10.93,11.04,10.93,10.99,21500.0,9.0595,9.1507,9.0595,9.1092,21500.0
2008-12-10 11:35:00,10.99,11.01,10.95,11.01,23800.0,9.1092,9.1258,9.0761,9.1258,23800.0
2008-12-10 11:40:00,11.01,11.06,10.98,11.05,21600.0,9.1258,9.1673,9.1009,9.159,21600.0
2008-12-10 11:45:00,11.05,11.11,11.05,11.09,18300.0,9.159,9.2087,9.159,9.1921,18300.0
2008-12-10 11:50:00,11.09,11.14,11.09,11.14,22000.0,9.1921,9.2336,9.1921,9.2336,22000.0
2008-12-10 11:55:00,11.14,11.14,11.04,11.05,17800.0,9.2336,9.2336,9.1507,9.159,17800.0
2008-12-10 12:00:00,11.04,11.07,11.01,11.03,27200.0,9.1507,9.1755,9.1258,9.1424,27200.0
2008-12-10 12:05:00,11.03,11.05,11.01,11.03,29000.0,9.1424,9.159,9.1258,9.1424,29000.0
2008-12-10 12:10:00,11.02,11.04,10.99,11.03,37700.0,9.1341,9.1507,9.1092,9.1424,37700.0
2008-12-10 12:15:00,11.02,11.02,10.9,10.93,38200.0,9.1341,9.1341,9.0346,9.0595,38200.0
2008-12-10 12:20:00,10.93,10.94,10.82,10.87,42400.0,9.0595,9.0678,8.9683,9.0098,42400.0
2008-12-10 12:25:00,10.87,10.87,10.8,10.85,60000.0,9.0098,9.0098,8.9517,8.9932,60000.0
2008-12-10 12:30:00,10.85,10.85,10.75,10.8,33900.0,8.9932,8.9932,8.9103,8.9517,33900.0
2008-12-10 12:35:00,10.8,10.83,10.68,10.7,36000.0,8.9517,8.9766,8.8523,8.8689,36000.0
2008-12-10 12:40:00,10.71,10.79,10.7,10.72,45100.0,8.8771,8.9435,8.8689,8.8854,45100.0
2008-12-10 12:45:00,10.72,10.73,10.66,10.67,39300.0,8.8854,8.8937,8.8357,8.844,39300.0
2008-12-10 12:50:00,10.67,10.73,10.63,10.64,35300.0,8.844,8.8937,8.8108,8.8191,35300.0
2008-12-10 12:55:00,10.65,10.65,10.61,10.64,26000.0,8.8274,8.8274,8.7943,8.8191,26000.0
2008-12-10 13:00:00,10.63,10.73,10.62,10.7,27600.0,8.8108,8.8937,8.8026,8.8689,27600.0
2008-12-10 13:05:00,10.72,10.73,10.67,10.71,19300.0,8.8854,8.8937,8.844,8.8771,19300.0
2008-12-10 13:10:00,10.7,10.8,10.7,10.8,39700.0,8.8689,8.9517,8.8689,8.9517,39700.0
2008-12-10 13:15:00,10.79,10.87,10.79,10.83,28700.0,8.9435,9.0098,8.9435,8.9766,28700.0
2008-12-10 13:20:00,10.83,10.85,10.75,10.75,24500.0,8.9766,8.9932,8.9103,8.9103,24500.0
2008-12-10 13:25:00,10.75,10.76,10.71,10.73,32200.0,8.9103,8.9186,8.8771,8.8937,32200.0
2008-12-10 13:30:00,10.74,10.76,10.67,10.69,35300.0,8.902,8.9186,8.844,8.8606,35300.0
2008-12-10 13:35:00,10.68,10.68,10.56,10.64,52400.0,8.8523,8.8523,8.7528,8.8191,52400.0
2008-12-10 13:40:00,10.64,10.7,10.59,10.7,43600.0,8.8191,8.8689,8.7777,8.8689,43600.0
2008-12-10 13:45:00,10.69,10.79,10.69,10.77,31200.0,8.8606,8.9435,8.8606,8.9269,31200.0
2008-12-10 13:50:00,10.77,10.77,10.55,10.6,46800.0,8.9269,8.9269,8.7445,8.786,46800.0
2008-12-10 13:55:00,10.6,10.67,10.6,10.65,35300.0,8.786,8.844,8.786,8.8274,35300.0
2008-12-10 14:00:00,10.67,10.68,10.61,10.65,51500.0,8.844,8.8523,8.7943,8.8274,51500.0
2008-12-10 14:05:00,10.64,10.72,10.61,10.72,42100.0,8.8191,8.8854,8.7943,8.8854,42100.0
2008-12-10 14:10:00,10.72,10.78,10.71,10.73,34200.0,8.8854,8.9352,8.8771,8.8937,34200.0
2008-12-10 14:15:00,10.74,10.81,10.73,10.79,26300.0,8.902,8.96,8.8937,8.9435,26300.0
2008-12-10 14:20:00,10.78,10.78,10.62,10.65,40900.0,8.9352,8.9352,8.8026,8.8274,40900.0
2008-12-10 14:25:00,10.66,10.7,10.62,10.65,44900.0,8.8357,8.8689,8.8026,8.8274,44900.0
2008-12-10 14:30:00,10.65,10.65,10.6,10.64,57300.0,8.8274,8.8274,8.786,8.8191,57300.0
2008-12-10 14:35:00,10.64,10.81,10.64,10.8,56000.0,8.8191,8.96,8.8191,8.9517,56000.0
2008-12-10 14:40:00,10.8,10.83,10.71,10.79,67300.0,8.9517,8.9766,8.8771,8.9435,67300.0
2008-12-10 14:45:00,10.81,10.87,10.73,10.76,131000.0,8.96,9.0098,8.8937,8.9186,131000.0
2008-12-10 14:50:00,10.75,10.86,10.72,10.83,149100.0,8.9103,9.0015,8.8854,8.9766,149100.0
2008-12-10 14:55:00,10.83,10.85,10.77,10.78,30100.0,8.9766,8.9932,8.9269,8.9352,30100.0
2008-12-10 15:00:00,10.8,10.85,10.77,10.84,45200.0,8.9517,8.9932,8.9269,8.9849,45200.0
2008-12-10 15:05:00,10.84,10.9,10.81,10.85,66500.0,8.9849,9.0346,8.96,8.9932,66500.0
2008-12-10 15:10:00,10.85,10.91,10.83,10.91,31400.0,8.9932,9.0429,8.9766,9.0429,31400.0
2008-12-10 15:15:00,10.9,11.03,10.9,10.93,51500.0,9.0346,9.1424,9.0346,9.0595,51500.0
2008-12-10 15:20:00,10.92,10.94,10.87,10.92,37700.0,9.0512,9.0678,9.0098,9.0512,37700.0
2008-12-10 15:25:00,10.91,10.94,10.87,10.93,83200.0,9.0429,9.0678,9.0098,9.0595,83200.0
2008-12-10 15:30:00,10.94,10.96,10.82,10.84,106000.0,9.0678,9.0844,8.9683,8.9849,106000.0
2008-12-10 15:35:00,10.83,10.89,10.82,10.84,56100.0,8.9766,9.0263,8.9683,8.9849,56100.0
2008-12-10 15:40:00,10.84,10.99,10.84,10.99,101800.0,8.9849,9.1092,8.9849,9.1092,101800.0
2008-12-10 15:45:00,10.99,11.06,10.94,11.02,58400.0,9.1092,9.1673,9.0678,9.1341,58400.0
2008-12-10 15:50:00,11.02,11.09,10.96,11.04,83400.0,9.1341,9.1921,9.0844,9.1507,83400.0
2008-12-10 15:55:00,11.05,11.2,11.04,11.06,183000.0,9.159,9.2833,9.1507,9.1673,183000.0
2008-12-11 09:30:00,10.92,10.92,10.7,10.7,46300.0,9.0512,9.0512,8.8689,8.8689,46300.0
2008-12-11 09:35:00,10.72,10.86,10.61,10.77,40300.0,8.8854,9.0015,8.7943,8.9269,40300.0
2008-12-11 09:40:00,10.77,10.77,10.65,10.72,37400.0,8.9269,8.9269,8.8274,8.8854,37400.0
2008-12-11 09:45:00,10.71,11.05,10.71,10.95,27400.0,8.8771,9.159,8.8771,9.0761,27400.0
2008-12-11 09:50:00,10.93,11.21,10.93,11.13,42500.0,9.0595,9.2916,9.0595,9.2253,42500.0
2008-12-11 09:55:00,11.12,11.19,11.06,11.14,17100.0,9.217,9.275,9.1673,9.2336,17100.0
2008-12-11 10:00:00,11.13,11.15,11.01,11.05,31400.0,9.2253,9.2419,9.1258,9.159,31400.0
2008-12-11 10:05:00,11.03,11.03,10.89,10.95,26500.0,9.1424,9.1424,9.0263,9.0761,26500.0
2008-12-11 10:10:00,10.95,11.1,10.9,11.09,45900.0,9.0761,9.2004,9.0346,9.1921,45900.0
2008-12-11 10:15:00,11.1,11.13,10.91,11.09,40200.0,9.2004,9.2253,9.0429,9.1921,40200.0
2008-12-11 10:20:00,11.09,11.36,11.09,11.35,29000.0,9.1921,9.4159,9.1921,9.4076,29000.0
2008-12-11 10:25:00,11.34,11.36,11.21,11.21,22800.0,9.3993,9.4159,9.2916,9.2916,22800.0
2008-12-11 10:30:00,11.21,11.22,11.04,11.22,65000.0,9.2916,9.2999,9.1507,9.2999,65000.0
2008-12-11 10:35:00,11.21,11.24,10.9,10.98,47100.0,9.2916,9.3164,9.0346,9.1009,47100.0
2008-12-11 10:40:00,10.98,11.0,10.94,10.95,22700.0,9.1009,9.1175,9.0678,9.0761,22700.0
2008-12-11 10:45:00,10.95,10.95,10.86,10.89,38100.0,9.0761,9.0761,9.0015,9.0263,38100.0
2008-12-11 10:50:00,10.9,10.9,10.85,10.88,20300.0,9.0346,9.0346,8.9932,9.0181,20300.0
2008-12-11 10:55:00,10.88,10.88,10.79,10.8,47600.0,9.0181,9.0181,8.9435,8.9517,47600.0
2008-12-11 11:00:00,10.8,10.8,10.73,10.73,25400.0,8.9517,8.9517,8.8937,8.8937,25400.0
2008-12-11 11:05:00,10.73,10.84,10.73,10.84,45900.0,8.8937,8.9849,8.8937,8.9849,45900.0
2008-12-11 11:10:00,10.84,10.84,10.78,10.82,28100.0,8.9849,8.9849,8.9352,8.9683,28100.0
2008-12-11 11:15:00,10.81,10.82,10.7,10.7,25500.0,8.96,8.9683,8.8689,8.8689,25500.0
2008-12-11 11:20:00,10.71,10.79,10.67,10.68,17500.0,8.8771,8.9435,8.844,8.8523,17500.0
2008-12-11 11:25:00,10.68,10.75,10.67,10.72,12500.0,8.8523,8.9103,8.844,8.8854,12500.0
2008-12-11 11:30:00,10.74,10.77,10.73,10.76,5500.0,8.902,8.9269,8.8937,8.9186,5500.0
2008-12-11 11:35:00,10.75,10.8,10.73,10.8,10100.0,8.9103,8.9517,8.8937,8.9517,10100.0
2008-12-11 11:40:00,10.8,10.8,10.78,10.8,8600.0,8.9517,8.9517,8.9352,8.9517,8600.0
2008-12-11 11:45:00,10.8,10.8,10.78,10.8,12700.0,8.9517,8.9517,8.9352,8.9517,12700.0
2008-12-11 11:50:00,10.8,10.8,10.79,10.8,18000.0,8.9517,8.9517,8.9435,8.9517,18000.0
2008-12-11 11:55:00,10.8,10.89,10.8,10.84,31800.0,8.9517,9.0263,8.9517,8.9849,31800.0
2008-12-11 12:00:00,10.85,10.88,10.8,10.85,39200.0,8.9932,9.0181,8.9517,8.9932,39200.0
2008-12-11 12:05:00,10.83,10.84,10.8,10.84,18600.0,8.9766,8.9849,8.9517,8.9849,18600.0
2008-12-11 12:10:00,10.83,10.83,10.8,10.81,23300.0,8.9766,8.9766,8.9517,8.96,23300.0
2008-12-11 12:15:00,10.8,10.82,10.77,10.77,12300.0,8.9517,8.9683,8.9269,8.9269,12300.0
2008-12-11 12:20:00,10.79,10.82,10.76,10.77,13900.0,8.9435,8.9683,8.9186,8.9269,13900.0
2008-12-11 12:25:00,10.77,10.79,10.75,10.79,8200.0,8.9269,8.9435,8.9103,8.9435,8200.0
2008-12-11 12:30:00,10.79,10.8,10.79,10.8,12200.0,8.9435,8.9517,8.9435,8.9517,12200.0
2008-12-11 12:35:00,10.8,10.83,10.78,10.78,26400.0,8.9517,8.9766,8.9352,8.9352,26400.0
2008-12-11 12:40:00,10.79,10.81,10.77,10.81,7700.0,8.9435,8.96,8.9269,8.96,7700.0
2008-12-11 12:45:00,10.8,10.81,10.79,10.8,17800.0,8.9517,8.96,8.9435,8.9517,17800.0
2008-12-11 12:50:00,10.8,10.83,10.79,10.82,33700.0,8.9517,8.9766,8.9435,8.9683,33700.0
2008-12-11 12:55:00,10.82,10.93,10.82,10.93,26000.0,8.9683,9.0595,8.9683,9.0595,26000.0
2008-12-11 13:00:00,10.92,10.92,10.87,10.89,16700.0,9.0512,9.0512,9.0098,9.0263,16700.0
2008-12-11 13:05:00,10.89,10.9,10.77,10.77,23900.0,9.0263,9.0346,8.9269,8.9269,23900.0
2008-12-11 13:10:00,10.78,10.78,10.72,10.75,45200.0,8.9352,8.9352,8.8854,8.9103,45200.0
2008-12-11 13:15:00,10.74,10.75,10.57,10.59,64400.0,8.902,8.9103,8.7611,8.7777,64400.0
2008-12-11 13:20:00,10.6,10.65,10.51,10.59,90200.0,8.786,8.8274,8.7114,8.7777,90200.0
2008-12-11 13:25:00,10.58,10.63,10.58,10.62,20400.0,8.7694,8.8108,8.7694,8.8026,20400.0
2008-12-11 13:30:00,10.64,10.64,10.58,10.6,20800.0,8.8191,8.8191,8.7694,8.786,20800.0
2008-12-11 13:35:00,10.6,10.62,10.56,10.6,15300.0,8.786,8.8026,8.7528,8.786,15300.0
2008-12-11 13:40:00,10.6,10.61,10.58,10.6,7700.0,8.786,8.7943,8.7694,8.786,7700.0
2008-12-11 13:45:00,10.6,10.66,10.6,10.65,22300.0,8.786,8.8357,8.786,8.8274,22300.0
2008-12-11 13:50:00,10.63,10.66,10.63,10.66,6500.0,8.8108,8.8357,8.8108,8.8357,6500.0
2008-12-11 13:55:00,10.65,10.65,10.44,10.48,40200.0,8.8274,8.8274,8.6534,8.6865,40200.0
2008-12-11 14:00:00,10.49,10.53,10.49,10.5,20100.0,8.6948,8.728,8.6948,8.7031,20100.0
2008-12-11 14:05:00,10.5,10.52,10.5,10.5,12200.0,8.7031,8.7197,8.7031,8.7031,12200.0
2008-12-11 14:10:00,10.49,10.5,10.45,10.45,13600.0,8.6948,8.7031,8.6616,8.6616,13600.0
2008-12-11 14:15:00,10.45,10.5,10.44,10.5,9000.0,8.6616,8.7031,8.6534,8.7031,9000.0
2008-12-11 14:20:00,10.5,10.5,10.47,10.48,12300.0,8.7031,8.7031,8.6782,8.6865,12300.0
2008-12-11 14:25:00,10.48,10.49,10.43,10.48,17500.0,8.6865,8.6948,8.6451,8.6865,17500.0
2008-12-11 14:30:00,10.48,10.55,10.48,10.55,16800.0,8.6865,8.7445,8.6865,8.7445,16800.0
2008-12-11 14:35:00,10.54,10.55,10.51,10.51,10800.0,8.7362,8.7445,8.7114,8.7114,10800.0
2008-12-11 14:40:00,10.51,10.51,10.45,10.45,11400.0,8.7114,8.7114,8.6616,8.6616,11400.0
2008-12-11 14:45:00,10.45,10.5,10.41,10.49,26900.0,8.6616,8.7031,8.6285,8.6948,26900.0
2008-12-11 14:50:00,10.48,10.51,10.44,10.45,18200.0,8.6865,8.7114,8.6534,8.6616,18200.0
2008-12-11 14:55:00,10.44,10.46,10.37,10.38,48900.0,8.6534,8.6699,8.5953,8.6036,48900.0
2008-12-11 15:00:00,10.38,10.38,10.31,10.31,31900.0,8.6036,8.6036,8.5456,8.5456,31900.0
2008-12-11 15:05:00,10.31,10.32,10.2,10.22,53800.0,8.5456,8.5539,8.4544,8.471,53800.0
2008-12-11 15:10:00,10.23,10.25,10.2,10.24,62500.0,8.4793,8.4959,8.4544,8.4876,62500.0
2008-12-11 15:15:00,10.24,10.32,10.23,10.32,47900.0,8.4876,8.5539,8.4793,8.5539,47900.0
2008-12-11 15:20:00,10.32,10.34,10.29,10.3,110600.0,8.5539,8.5705,8.529,8.5373,110600.0
2008-12-11 15:25:00,10.3,10.33,10.29,10.32,72100.0,8.5373,8.5622,8.529,8.5539,72100.0
2008-12-11 15:30:00,10.32,10.32,10.19,10.2,45700.0,8.5539,8.5539,8.4461,8.4544,45700.0
2008-12-11 15:35:00,10.19,10.2,10.15,10.16,66900.0,8.4461,8.4544,8.413,8.4213,66900.0
2008-12-11 15:40:00,10.16,10.16,10.11,10.13,98900.0,8.4213,8.4213,8.3798,8.3964,98900.0
2008-12-11 15:45:00,10.12,10.28,10.12,10.24,113100.0,8.3881,8.5207,8.3881,8.4876,113100.0
2008-12-11 15:50:00,10.25,10.41,10.22,10.36,104400.0,8.4959,8.6285,8.471,8.587,104400.0
2008-12-11 15:55:00,10.36,10.4,10.3,10.33,88200.0,8.587,8.6202,8.5373,8.5622,88200.0
2008-12-12 09:30:00,9.86,10.01,9.74,9.98,76600.0,8.1726,8.2969,8.0731,8.2721,76600.0
2008-12-12 09:35:00,9.98,10.04,9.93,10.0,60600.0,8.2721,8.3218,8.2306,8.2887,60600.0
2008-12-12 09:40:00,10.0,10.0,9.9,9.95,51400.0,8.2887,8.2887,8.2058,8.2472,51400.0
2008-12-12 09:45:00,9.95,10.04,9.92,10.01,47100.0,8.2472,8.3218,8.2223,8.2969,47100.0
2008-12-12 09:50:00,10.0,10.03,9.93,10.02,52300.0,8.2887,8.3135,8.2306,8.3052,52300.0
2008-12-12 09:55:00,10.01,10.14,9.97,10.04,77800.0,8.2969,8.4047,8.2638,8.3218,77800.0
2008-12-12 10:00:00,10.05,10.1,10.01,10.09,30000.0,8.3301,8.3715,8.2969,8.3633,30000.0
2008-12-12 10:05:00,10.08,10.1,9.99,10.02,23100.0,8.355,8.3715,8.2804,8.3052,23100.0
2008-12-12 10:10:00,10.02,10.03,9.94,9.96,21500.0,8.3052,8.3135,8.2389,8.2555,21500.0
2008-12-12 10:15:00,9.95,9.96,9.88,9.93,16800.0,8.2472,8.2555,8.1892,8.2306,16800.0
2008-12-12 10:20:00,9.94,9.96,9.9,9.92,77500.0,8.2389,8.2555,8.2058,8.2223,77500.0
2008-12-12 10:25:00,9.92,9.94,9.81,9.93,124000.0,8.2223,8.2389,8.1312,8.2306,124000.0
2008-12-12 10:30:00,9.93,9.94,9.76,9.77,83700.0,8.2306,8.2389,8.0897,8.098,83700.0
2008-12-12 10:35:00,9.78,9.83,9.74,9.82,34200.0,8.1063,8.1477,8.0731,8.1395,34200.0
2008-12-12 10:40:00,9.8,9.81,9.75,9.8,29600.0,8.1229,8.1312,8.0814,8.1229,29600.0
2008-12-12 10:45:00,9.81,9.81,9.72,9.77,23000.0,8.1312,8.1312,8.0566,8.098,23000.0
2008-12-12 10:50:00,9.78,9.86,9.78,9.86,19300.0,8.1063,8.1726,8.1063,8.1726,19300.0
2008-12-12 10:55:00,9.86,9.86,9.78,9.83,61300.0,8.1726,8.1726,8.1063,8.1477,61300.0
2008-12-12 11:00:00,9.82,9.82,9.71,9.73,57500.0,8.1395,8.1395,8.0483,8.0649,57500.0
2008-12-12 11:05:00,9.72,9.75,9.65,9.72,111000.0,8.0566,8.0814,7.9986,8.0566,111000.0
2008-12-12 11:10:00,9.72,9.74,9.56,9.6,103100.0,8.0566,8.0731,7.924,7.9571,103100.0
2008-12-12 11:15:00,9.6,9.67,9.55,9.65,49400.0,7.9571,8.0151,7.9157,7.9986,49400.0
2008-12-12 11:20:00,9.67,9.71,9.61,9.63,19600.0,8.0151,8.0483,7.9654,7.982,19600.0
2008-12-12 11:25:00,9.63,9.66,9.61,9.63,23300.0,7.982,8.0068,7.9654,7.982,23300.0
2008-12-12 11:30:00,9.62,9.62,9.55,9.58,25100.0,7.9737,7.9737,7.9157,7.9405,25100.0
2008-12-12 11:35:00,9.57,9.58,9.5,9.5,21000.0,7.9322,7.9405,7.8742,7.8742,21000.0
2008-12-12 11:40:00,9.5,9.53,9.42,9.48,61000.0,7.8742,7.8991,7.8079,7.8576,61000.0
2008-12-12 11:45:00,9.5,9.5,9.47,9.47,64700.0,7.8742,7.8742,7.8494,7.8494,64700.0
2008-12-12 11:50:00,9.49,9.49,9.46,9.47,21100.0,7.8659,7.8659,7.8411,7.8494,21100.0
2008-12-12 11:55:00,9.48,9.49,9.47,9.48,21200.0,7.8576,7.8659,7.8494,7.8576,21200.0
2008-12-12 12:00:00,9.48,9.57,9.48,9.53,51700.0,7.8576,7.9322,7.8576,7.8991,51700.0
2008-12-12 12:05:00,9.55,9.56,9.51,9.52,16000.0,7.9157,7.924,7.8825,7.8908,16000.0
2008-12-12 12:10:00,9.52,9.55,9.48,9.49,25100.0,7.8908,7.9157,7.8576,7.8659,25100.0
2008-12-12 12:15:00,9.48,9.49,9.44,9.47,32400.0,7.8576,7.8659,7.8245,7.8494,32400.0
2008-12-12 12:20:00,9.46,9.54,9.44,9.54,29300.0,7.8411,7.9074,7.8245,7.9074,29300.0
2008-12-12 12:25:00,9.52,9.6,9.52,9.59,21800.0,7.8908,7.9571,7.8908,7.9488,21800.0
2008-12-12 12:30:00,9.59,9.65,9.55,9.65,25500.0,7.9488,7.9986,7.9157,7.9986,25500.0
2008-12-12 12:35:00,9.66,9.67,9.62,9.65,39500.0,8.0068,8.0151,7.9737,7.9986,39500.0
2008-12-12 12:40:00,9.65,9.68,9.63,9.64,20100.0,7.9986,8.0234,7.982,7.9903,20100.0
2008-12-12 12:45:00,9.63,9.72,9.59,9.62,72400.0,7.982,8.0566,7.9488,7.9737,72400.0
2008-12-12 12:50:00,9.61,9.79,9.6,9.79,55400.0,7.9654,8.1146,7.9571,8.1146,55400.0
2008-12-12 12:55:00,9.79,9.9,9.72,9.89,75500.0,8.1146,8.2058,8.0566,8.1975,75500.0
2008-12-12 13:00:00,9.9,9.97,9.85,9.96,65900.0,8.2058,8.2638,8.1643,8.2555,65900.0
2008-12-12 13:05:00,9.96,10.0,9.94,9.96,76900.0,8.2555,8.2887,8.2389,8.2555,76900.0
2008-12-12 13:10:00,9.97,10.02,9.89,9.89,43900.0,8.2638,8.3052,8.1975,8.1975,43900.0
2008-12-12 13:15:00,9.89,9.96,9.89,9.91,26600.0,8.1975,8.2555,8.1975,8.2141,26600.0
2008-12-12 13:20:00,9.91,9.93,9.88,9.91,8200.0,8.2141,8.2306,8.1892,8.2141,8200.0
2008-12-12 13:25:00,9.92,9.92,9.78,9.83,18100.0,8.2223,8.2223,8.1063,8.1477,18100.0
2008-12-12 13:30:00,9.84,9.87,9.79,9.83,22400.0,8.156,8.1809,8.1146,8.1477,22400.0
2008-12-12 13:35:00,9.81,9.81,9.73,9.75,29200.0,8.1312,8.1312,8.0649,8.0814,29200.0
2008-12-12 13:40:00,9.74,9.74,9.66,9.7,34100.0,8.0731,8.0731,8.0068,8.04,34100.0
2008-12-12 13:45:00,9.7,9.8,9.7,9.77,28600.0,8.04,8.1229,8.04,8.098,28600.0
2008-12-12 13:50:00,9.77,9.8,9.72,9.8,31000.0,8.098,8.1229,8.0566,8.1229,31000.0
2008-12-12 13:55:00,9.8,9.85,9.8,9.82,9700.0,8.1229,8.1643,8.1229,8.1395,9700.0
2008-12-12 14:00:00,9.82,10.0,9.82,10.0,28000.0,8.1395,8.2887,8.1395,8.2887,28000.0
2008-12-12 14:05:00,10.0,10.0,9.96,9.97,43500.0,8.2887,8.2887,8.2555,8.2638,43500.0
2008-12-12 14:10:00,9.98,10.02,9.93,9.93,38100.0,8.2721,8.3052,8.2306,8.2306,38100.0
2008-12-12 14:15:00,9.93,10.01,9.88,9.88,36100.0,8.2306,8.2969,8.1892,8.1892,36100.0
2008-12-12 14:20:00,9.87,9.87,9.75,9.85,26400.0,8.1809,8.1809,8.0814,8.1643,26400.0
2008-12-12 14:25:00,9.84,9.88,9.81,9.84,22000.0,8.156,8.1892,8.1312,8.156,22000.0
2008-12-12 14:30:00,9.83,9.87,9.75,9.86,66900.0,8.1477,8.1809,8.0814,8.1726,66900.0
2008-12-12 14:35:00,9.87,10.0,9.81,9.95,44000.0,8.1809,8.2887,8.1312,8.2472,44000.0
2008-12-12 14:40:00,9.99,9.99,9.92,9.94,20800.0,8.2804,8.2804,8.2223,8.2389,20800.0
2008-12-12 14:45:00,9.94,9.96,9.84,9.87,31400.0,8.2389,8.2555,8.156,8.1809,31400.0
2008-12-12 14:50:00,9.89,10.08,9.88,10.0,79800.0,8.1975,8.355,8.1892,8.2887,79800.0
2008-12-12 14:55:00,10.0,10.04,9.95,10.0,78800.0,8.2887,8.3218,8.2472,8.2887,78800.0
2008-12-12 15:00:00,10.0,10.05,9.96,10.0,83600.0,8.2887,8.3301,8.2555,8.2887,83600.0
2008-12-12 15:05:00,9.99,10.04,9.86,9.87,43000.0,8.2804,8.3218,8.1726,8.1809,43000.0
2008-12-12 15:10:00,9.86,9.9,9.82,9.86,25800.0,8.1726,8.2058,8.1395,8.1726,25800.0
2008-12-12 15:15:00,9.85,9.91,9.81,9.82,42500.0,8.1643,8.2141,8.1312,8.1395,42500.0
2008-12-12 15:20:00,9.83,9.95,9.83,9.86,58200.0,8.1477,8.2472,8.1477,8.1726,58200.0
2008-12-12 15:25:00,9.85,9.95,9.81,9.89,67400.0,8.1643,8.2472,8.1312,8.1975,67400.0
2008-12-12 15:30:00,9.89,9.91,9.82,9.9,45500.0,8.1975,8.2141,8.1395,8.2058,45500.0
2008-12-12 15:35:00,9.9,10.01,9.86,9.98,59600.0,8.2058,8.2969,8.1726,8.2721,59600.0
2008-12-12 15:40:00,9.98,10.03,9.9,9.94,61500.0,8.2721,8.3135,8.2058,8.2389,61500.0
2008-12-12 15:45:00,9.94,9.99,9.9,9.92,72300.0,8.2389,8.2804,8.2058,8.2223,72300.0
2008-12-12 15:50:00,9.93,9.99,9.9,9.96,34400.0,8.2306,8.2804,8.2058,8.2555,34400.0
2008-12-12 15:55:00,9.95,10.03,9.86,10.01,63000.0,8.2472,8.3135,8.1726,8.2969,63000.0
2008-12-15 09:30:00,10.04,10.1,9.93,10.07,27800.0,8.3218,8.3715,8.2306,8.3467,27800.0
2008-12-15 09:35:00,10.08,10.38,10.0,10.18,60300.0,8.355,8.6036,8.2887,8.4379,60300.0
2008-12-15 09:40:00,10.17,10.23,10.14,10.21,17400.0,8.4296,8.4793,8.4047,8.4627,17400.0
2008-12-15 09:45:00,10.19,10.28,10.19,10.26,21100.0,8.4461,8.5207,8.4461,8.5042,21100.0
2008-12-15 09:50:00,10.27,10.27,10.06,10.06,18500.0,8.5124,8.5124,8.3384,8.3384,18500.0
2008-12-15 09:55:00,10.06,10.13,9.98,10.0,25600.0,8.3384,8.3964,8.2721,8.2887,25600.0
2008-12-15 10:00:00,9.98,10.01,9.9,9.92,20800.0,8.2721,8.2969,8.2058,8.2223,20800.0
2008-12-15 10:05:00,9.91,9.93,9.8,9.87,59800.0,8.2141,8.2306,8.1229,8.1809,59800.0
2008-12-15 10:10:00,9.87,9.87,9.78,9.8,25800.0,8.1809,8.1809,8.1063,8.1229,25800.0
2008-12-15 10:15:00,9.79,9.85,9.79,9.81,17700.0,8.1146,8.1643,8.1146,8.1312,17700.0
2008-12-15 10:20:00,9.82,9.82,9.67,9.72,22000.0,8.1395,8.1395,8.0151,8.0566,22000.0
2008-12-15 10:25:00,9.71,9.8,9.69,9.79,30600.0,8.0483,8.1229,8.0317,8.1146,30600.0
2008-12-15 10:30:00,9.8,9.93,9.78,9.92,33200.0,8.1229,8.2306,8.1063,8.2223,33200.0
2008-12-15 10:35:00,9.92,9.96,9.91,9.93,34100.0,8.2223,8.2555,8.2141,8.2306,34100.0
2008-12-15 10:40:00,9.95,9.99,9.94,9.94,17800.0,8.2472,8.2804,8.2389,8.2389,17800.0
2008-12-15 10:45:00,9.94,9.94,9.8,9.8,25100.0,8.2389,8.2389,8.1229,8.1229,25100.0
2008-12-15 10:50:00,9.8,9.82,9.78,9.78,10200.0,8.1229,8.1395,8.1063,8.1063,10200.0
2008-12-15 10:55:00,9.79,9.85,9.77,9.85,29200.0,8.1146,8.1643,8.098,8.1643,29200.0
2008-12-15 11:00:00,9.84,9.84,9.78,9.83,58700.0,8.156,8.156,8.1063,8.1477,58700.0
2008-12-15 11:05:00,9.83,9.86,9.81,9.82,24100.0,8.1477,8.1726,8.1312,8.1395,24100.0
2008-12-15 11:10:00,9.81,9.86,9.8,9.86,10600.0,8.1312,8.1726,8.1229,8.1726,10600.0
2008-12-15 11:15:00,9.85,9.88,9.85,9.86,14500.0,8.1643,8.1892,8.1643,8.1726,14500.0
2008-12-15 11:20:00,9.86,9.93,9.85,9.9,21000.0,8.1726,8.2306,8.1643,8.2058,21000.0
2008-12-15 11:25:00,9.9,9.9,9.85,9.85,14300.0,8.2058,8.2058,8.1643,8.1643,14300.0
2008-12-15 11:30:00,9.85,9.88,9.84,9.87,14100.0,8.1643,8.1892,8.156,8.1809,14100.0
2008-12-15 11:35:00,9.87,9.87,9.83,9.83,10700.0,8.1809,8.1809,8.1477,8.1477,10700.0
2008-12-15 11:40:00,9.84,9.89,9.84,9.88,13000.0,8.156,8.1975,8.156,8.1892,13000.0
2008-12-15 11:45:00,9.89,9.89,9.88,9.89,6400.0,8.1975,8.1975,8.1892,8.1975,6400.0
2008-12-15 11:50:00,9.9,9.97,9.9,9.94,14300.0,8.2058,8.2638,8.2058,8.2389,14300.0
2008-12-15 11:55:00,9.95,9.96,9.9,9.95,16100.0,8.2472,8.2555,8.2058,8.2472,16100.0
2008-12-15 12:00:00,9.95,9.96,9.9,9.93,22000.0,8.2472,8.2555,8.2058,8.2306,22000.0
2008-12-15 12:05:00,9.93,10.04,9.92,10.03,24300.0,8.2306,8.3218,8.2223,8.3135,24300.0
2008-12-15 12:10:00,10.03,10.05,10.02,10.02,14100.0,8.3135,8.3301,8.3052,8.3052,14100.0
2008-12-15 12:15:00,10.02,10.04,9.99,10.03,12400.0,8.3052,8.3218,8.2804,8.3135,12400.0
2008-12-15 12:20:00,10.03,10.03,9.98,10.0,18700.0,8.3135,8.3135,8.2721,8.2887,18700.0
2008-12-15 12:25:00,10.01,10.05,10.01,10.05,18100.0,8.2969,8.3301,8.2969,8.3301,18100.0
2008-12-15 12:30:00,10.05,10.05,9.94,9.94,28400.0,8.3301,8.3301,8.2389,8.2389,28400.0
2008-12-15 12:35:00,9.94,9.95,9.92,9.93,15800.0,8.2389,8.2472,8.2223,8.2306,15800.0
2008-12-15 12:40:00,9.93,9.94,9.9,9.92,11500.0,8.2306,8.2389,8.2058,8.2223,11500.0
2008-12-15 12:45:00,9.92,9.92,9.91,9.91,13400.0,8.2223,8.2223,8.2141,8.2141,13400.0
2008-12-15 12:50:00,9.91,9.92,9.87,9.87,11900.0,8.2141,8.2223,8.1809,8.1809,11900.0
2008-12-15 12:55:00,9.88,9.91,9.88,9.89,10900.0,8.1892,8.2141,8.1892,8.1975,10900.0
2008-12-15 13:00:00,9.89,9.92,9.88,9.89,14600.0,8.1975,8.2223,8.1892,8.1975,14600.0
2008-12-15 13:05:00,9.89,9.89,9.79,9.79,16900.0,8.1975,8.1975,8.1146,8.1146,16900.0
2008-12-15 13:10:00,9.79,9.79,9.76,9.76,23600.0,8.1146,8.1146,8.0897,8.0897,23600.0
2008-12-15 13:15:00,9.76,9.8,9.76,9.8,12900.0,8.0897,8.1229,8.0897,8.1229,12900.0
2008-12-15 13:20:00,9.8,9.89,9.78,9.86,24800.0,8.1229,8.1975,8.1063,8.1726,24800.0
2008-12-15 13:25:00,9.88,9.93,9.88,9.9,11500.0,8.1892,8.2306,8.1892,8.2058,11500.0
2008-12-15 13:30:00,9.91,9.95,9.9,9.95,10800.0,8.2141,8.2472,8.2058,8.2472,10800.0
2008-12-15 13:35:00,9.95,9.97,9.93,9.94,17800.0,8.2472,8.2638,8.2306,8.2389,17800.0
2008-12-15 13:40:00,9.94,9.99,9.94,9.96,15700.0,8.2389,8.2804,8.2389,8.2555,15700.0
2008-12-15 13:45:00,9.96,9.98,9.95,9.97,11400.0,8.2555,8.2721,8.2472,8.2638,11400.0
2008-12-15 13:50:00,9.97,9.99,9.93,9.96,18600.0,8.2638,8.2804,8.2306,8.2555,18600.0
2008-12-15 13:55:00,9.97,9.97,9.93,9.93,9200.0,8.2638,8.2638,8.2306,8.2306,9200.0
2008-12-15 14:00:00,9.93,10.0,9.93,9.99,16800.0,8.2306,8.2887,8.2306,8.2804,16800.0
2008-12-15 14:05:00,9.99,10.0,9.96,9.97,11000.0,8.2804,8.2887,8.2555,8.2638,11000.0
2008-12-15 14:10:00,9.97,9.98,9.86,9.87,15900.0,8.2638,8.2721,8.1726,8.1809,15900.0
2008-12-15 14:15:00,9.86,9.93,9.86,9.93,22500.0,8.1726,8.2306,8.1726,8.2306,22500.0
2008-12-15 14:20:00,9.94,10.0,9.94,9.97,28900.0,8.2389,8.2887,8.2389,8.2638,28900.0
2008-12-15 14:25:00,9.98,10.0,9.84,9.84,57300.0,8.2721,8.2887,8.156,8.156,57300.0
2008-12-15 14:30:00,9.83,9.88,9.82,9.87,23100.0,8.1477,8.1892,8.1395,8.1809,23100.0
2008-12-15 14:35:00,9.87,9.88,9.82,9.83,10800.0,8.1809,8.1892,8.1395,8.1477,10800.0
2008-12-15 14:40:00,9.83,9.89,9.81,9.81,15700.0,8.1477,8.1975,8.1312,8.1312,15700.0
2008-12-15 14:45:00,9.81,9.81,9.77,9.78,17100.0,8.1312,8.1312,8.098,8.1063,17100.0
2008-12-15 14:50:00,9.78,9.78,9.74,9.75,21700.0,8.1063,8.1063,8.0731,8.0814,21700.0
2008-12-15 14:55:00,9.75,9.75,9.73,9.74,22200.0,8.0814,8.0814,8.0649,8.0731,22200.0
2008-12-15 15:00:00,9.74,9.77,9.71,9.76,29000.0,8.0731,8.098,8.0483,8.0897,29000.0
2008-12-15 15:05:00,9.76,9.83,9.74,9.83,69100.0,8.0897,8.1477,8.0731,8.1477,69100.0
2008-12-15 15:10:00,9.82,9.83,9.7,9.73,40500.0,8.1395,8.1477,8.04,8.0649,40500.0
2008-12-15 15:15:00,9.72,9.74,9.67,9.68,26800.0,8.0566,8.0731,8.0151,8.0234,26800.0
2008-12-15 15:20:00,9.68,9.76,9.68,9.74,34600.0,8.0234,8.0897,8.0234,8.0731,34600.0
2008-12-15 15:25:00,9.74,9.78,9.71,9.76,31400.0,8.0731,8.1063,8.0483,8.0897,31400.0
2008-12-15 15:30:00,9.76,9.76,9.7,9.76,46200.0,8.0897,8.0897,8.04,8.0897,46200.0
2008-12-15 15:35:00,9.76,9.9,9.76,9.83,39200.0,8.0897,8.2058,8.0897,8.1477,39200.0
2008-12-15 15:40:00,9.83,9.9,9.8,9.87,65000.0,8.1477,8.2058,8.1229,8.1809,65000.0
2008-12-15 15:45:00,9.88,9.93,9.84,9.86,47800.0,8.1892,8.2306,8.156,8.1726,47800.0
2008-12-15 15:50:00,9.86,9.86,9.71,9.76,67800.0,8.1726,8.1726,8.0483,8.0897,67800.0
2008-12-15 15:55:00,9.77,9.87,9.77,9.86,55500.0,8.098,8.1809,8.098,8.1726,55500.0
2008-12-16 09:30:00,10.06,10.14,9.89,10.14,51800.0,8.3384,8.4047,8.1975,8.4047,51800.0
2008-12-16 09:35:00,10.1,10.35,10.07,10.35,41500.0,8.3715,8.5788,8.3467,8.5788,41500.0
2008-12-16 09:40:00,10.35,10.36,10.23,10.27,38900.0,8.5788,8.587,8.4793,8.5124,38900.0
2008-12-16 09:45:00,10.28,10.35,10.26,10.26,24900.0,8.5207,8.5788,8.5042,8.5042,24900.0
2008-12-16 09:50:00,10.26,10.26,10.16,10.19,34700.0,8.5042,8.5042,8.4213,8.4461,34700.0
2008-12-16 09:55:00,10.21,10.26,10.19,10.23,27200.0,8.4627,8.5042,8.4461,8.4793,27200.0
2008-12-16 10:00:00,10.23,10.23,10.12,10.13,32500.0,8.4793,8.4793,8.3881,8.3964,32500.0
2008-12-16 10:05:00,10.14,10.2,10.08,10.2,24500.0,8.4047,8.4544,8.355,8.4544,24500.0
2008-12-16 10:10:00,10.2,10.2,10.14,10.17,21100.0,8.4544,8.4544,8.4047,8.4296,21100.0
2008-12-16 10:15:00,10.16,10.16,10.11,10.13,24300.0,8.4213,8.4213,8.3798,8.3964,24300.0
2008-12-16 10:20:00,10.14,10.14,10.08,10.1,41100.0,8.4047,8.4047,8.355,8.3715,41100.0
2008-12-16 10:25:00,10.11,10.17,10.11,10.17,22300.0,8.3798,8.4296,8.3798,8.4296,22300.0
2008-12-16 10:30:00,10.16,10.21,10.14,10.18,27300.0,8.4213,8.4627,8.4047,8.4379,27300.0
2008-12-16 10:35:00,10.19,10.2,10.16,10.18,9400.0,8.4461,8.4544,8.4213,8.4379,9400.0
2008-12-16 10:40:00,10.19,10.24,10.13,10.13,31600.0,8.4461,8.4876,8.3964,8.3964,31600.0
2008-12-16 10:45:00,10.15,10.15,10.08,10.11,16500.0,8.413,8.413,8.355,8.3798,16500.0
2008-12-16 10:50:00,10.13,10.16,10.12,10.12,9000.0,8.3964,8.4213,8.3881,8.3881,9000.0
2008-12-16 10:55:00,10.12,10.12,10.08,10.11,11500.0,8.3881,8.3881,8.355,8.3798,11500.0
2008-12-16 11:00:00,10.12,10.14,10.1,10.13,14200.0,8.3881,8.4047,8.3715,8.3964,14200.0
2008-12-16 11:05:00,10.13,10.18,10.13,10.14,27300.0,8.3964,8.4379,8.3964,8.4047,27300.0
2008-12-16 11:10:00,10.13,10.13,10.08,10.08,34700.0,8.3964,8.3964,8.355,8.355,34700.0
2008-12-16 11:15:00,10.08,10.1,10.07,10.09,21600.0,8.355,8.3715,8.3467,8.3633,21600.0
2008-12-16 11:20:00,10.09,10.1,10.08,10.1,13300.0,8.3633,8.3715,8.355,8.3715,13300.0
2008-12-16 11:25:00,10.1,10.15,10.08,10.12,26500.0,8.3715,8.413,8.355,8.3881,26500.0
2008-12-16 11:30:00,10.12,10.13,10.12,10.13,18900.0,8.3881,8.3964,8.3881,8.3964,18900.0
2008-12-16 11:35:00,10.13,10.18,10.13,10.18,26200.0,8.3964,8.4379,8.3964,8.4379,26200.0
2008-12-16 11:40:00,10.18,10.18,10.14,10.15,6800.0,8.4379,8.4379,8.4047,8.413,6800.0
2008-12-16 11:45:00,10.16,10.16,10.15,10.16,9900.0,8.4213,8.4213,8.413,8.4213,9900.0
2008-12-16 11:50:00,10.16,10.17,10.14,10.14,10500.0,8.4213,8.4296,8.4047,8.4047,10500.0
2008-12-16 11:55:00,10.15,10.17,10.14,10.17,5100.0,8.413,8.4296,8.4047,8.4296,5100.0
2008-12-16 12:00:00,10.16,10.17,10.13,10.13,19200.0,8.4213,8.4296,8.3964,8.3964,19200.0
2008-12-16 12:05:00,10.13,10.14,10.09,10.1,13100.0,8.3964,8.4047,8.3633,8.3715,13100.0
2008-12-16 12:10:00,10.1,10.1,10.09,10.1,3900.0,8.3715,8.3715,8.3633,8.3715,3900.0
2008-12-16 12:15:00,10.1,10.16,10.1,10.15,14200.0,8.3715,8.4213,8.3715,8.413,14200.0
2008-12-16 12:20:00,10.15,10.17,10.14,10.15,32300.0,8.413,8.4296,8.4047,8.413,32300.0
2008-12-16 12:25:00,10.15,10.15,10.13,10.13,5900.0,8.413,8.413,8.3964,8.3964,5900.0
2008-12-16 12:30:00,10.14,10.14,10.11,10.11,4400.0,8.4047,8.4047,8.3798,8.3798,4400.0
2008-12-16 12:35:00,10.12,10.12,10.07,10.07,16700.0,8.3881,8.3881,8.3467,8.3467,16700.0
2008-12-16 12:40:00,10.07,10.07,10.02,10.05,18000.0,8.3467,8.3467,8.3052,8.3301,18000.0
2008-12-16 12:45:00,10.07,10.07,10.02,10.03,41200.0,8.3467,8.3467,8.3052,8.3135,41200.0
2008-12-16 12:50:00,10.03,10.04,10.02,10.02,42300.0,8.3135,8.3218,8.3052,8.3052,42300.0
2008-12-16 12:55:00,10.03,10.03,9.99,9.99,55400.0,8.3135,8.3135,8.2804,8.2804,55400.0
2008-12-16 13:00:00,9.99,10.0,9.98,9.99,15600.0,8.2804,8.2887,8.2721,8.2804,15600.0
2008-12-16 13:05:00,10.0,10.0,9.98,9.98,12800.0,8.2887,8.2887,8.2721,8.2721,12800.0
2008-12-16 13:10:00,9.99,9.99,9.96,9.99,20100.0,8.2804,8.2804,8.2555,8.2804,20100.0
2008-12-16 13:15:00,9.99,9.99,9.96,9.98,7300.0,8.2804,8.2804,8.2555,8.2721,7300.0
2008-12-16 13:20:00,9.98,9.99,9.97,9.98,6000.0,8.2721,8.2804,8.2638,8.2721,6000.0
2008-12-16 13:25:00,9.97,9.98,9.97,9.98,6300.0,8.2638,8.2721,8.2638,8.2721,6300.0
2008-12-16 13:30:00,9.98,9.99,9.96,9.96,14100.0,8.2721,8.2804,8.2555,8.2555,14100.0
2008-12-16 13:35:00,9.97,9.99,9.94,9.98,17400.0,8.2638,8.2804,8.2389,8.2721,17400.0
2008-12-16 13:40:00,9.98,9.98,9.96,9.97,5600.0,8.2721,8.2721,8.2555,8.2638,5600.0
2008-12-16 13:45:00,9.98,9.98,9.95,9.95,10200.0,8.2721,8.2721,8.2472,8.2472,10200.0
2008-12-16 13:50:00,9.96,9.98,9.95,9.97,9700.0,8.2555,8.2721,8.2472,8.2638,9700.0
2008-12-16 13:55:00,9.98,10.01,9.98,9.98,11800.0,8.2721,8.2969,8.2721,8.2721,11800.0
2008-12-16 14:00:00,9.98,9.99,9.96,9.98,13500.0,8.2721,8.2804,8.2555,8.2721,13500.0
2008-12-16 14:05:00,9.98,10.0,9.97,10.0,11100.0,8.2721,8.2887,8.2638,8.2887,11100.0
2008-12-16 14:10:00,10.0,10.04,9.99,10.03,14200.0,8.2887,8.3218,8.2804,8.3135,14200.0
2008-12-16 14:15:00,10.03,10.03,10.0,10.01,9600.0,8.3135,8.3135,8.2887,8.2969,9600.0
2008-12-16 14:20:00,10.0,10.18,10.0,10.07,24000.0,8.2887,8.4379,8.2887,8.3467,24000.0
2008-12-16 14:25:00,10.04,10.11,9.99,10.06,57900.0,8.3218,8.3798,8.2804,8.3384,57900.0
2008-12-16 14:30:00,10.1,10.26,10.1,10.23,82300.0,8.3715,8.5042,8.3715,8.4793,82300.0
2008-12-16 14:35:00,10.24,10.34,10.23,10.31,88800.0,8.4876,8.5705,8.4793,8.5456,88800.0
2008-12-16 14:40:00,10.31,10.33,10.17,10.18,74600.0,8.5456,8.5622,8.4296,8.4379,74600.0
2008-12-16 14:45:00,10.18,10.18,10.08,10.14,94900.0,8.4379,8.4379,8.355,8.4047,94900.0
2008-12-16 14:50:00,10.14,10.23,10.09,10.21,43700.0,8.4047,8.4793,8.3633,8.4627,43700.0
2008-12-16 14:55:00,10.21,10.28,10.15,10.28,52400.0,8.4627,8.5207,8.413,8.5207,52400.0
2008-12-16 15:00:00,10.29,10.33,10.19,10.23,66200.0,8.529,8.5622,8.4461,8.4793,66200.0
2008-12-16 15:05:00,10.25,10.41,10.23,10.4,75600.0,8.4959,8.6285,8.4793,8.6202,75600.0
2008-12-16 15:10:00,10.39,10.46,10.36,10.4,63400.0,8.6119,8.6699,8.587,8.6202,63400.0
2008-12-16 15:15:00,10.41,10.47,10.38,10.42,53600.0,8.6285,8.6782,8.6036,8.6368,53600.0
2008-12-16 15:20:00,10.42,10.52,10.4,10.47,100800.0,8.6368,8.7197,8.6202,8.6782,100800.0
2008-12-16 15:25:00,10.46,10.5,10.41,10.46,60500.0,8.6699,8.7031,8.6285,8.6699,60500.0
2008-12-16 15:30:00,10.47,10.52,10.38,10.45,82500.0,8.6782,8.7197,8.6036,8.6616,82500.0
2008-12-16 15:35:00,10.43,10.49,10.36,10.49,105300.0,8.6451,8.6948,8.587,8.6948,105300.0
2008-12-16 15:40:00,10.49,10.6,10.45,10.58,127000.0,8.6948,8.786,8.6616,8.7694,127000.0
2008-12-16 15:45:00,10.58,10.66,10.42,10.42,142800.0,8.7694,8.8357,8.6368,8.6368,142800.0
2008-12-16 15:50:00,10.43,10.68,10.42,10.68,157300.0,8.6451,8.8523,8.6368,8.8523,157300.0
2008-12-16 15:55:00,10.67,10.77,10.65,10.71,207500.0,8.844,8.9269,8.8274,8.8771,207500.0
2008-12-17 09:30:00,10.51,10.52,10.26,10.29,41700.0,8.7114,8.7197,8.5042,8.529,41700.0
2008-12-17 09:35:00,10.28,10.45,10.28,10.43,30400.0,8.5207,8.6616,8.5207,8.6451,30400.0
2008-12-17 09:40:00,10.44,10.48,10.37,10.48,21500.0,8.6534,8.6865,8.5953,8.6865,21500.0
2008-12-17 09:45:00,10.5,10.59,10.44,10.58,34700.0,8.7031,8.7777,8.6534,8.7694,34700.0
2008-12-17 09:50:00,10.59,10.61,10.52,10.6,31400.0,8.7777,8.7943,8.7197,8.786,31400.0
2008-12-17 09:55:00,10.59,10.67,10.54,10.67,36400.0,8.7777,8.844,8.7362,8.844,36400.0
2008-12-17 10:00:00,10.67,10.69,10.49,10.5,33600.0,8.844,8.8606,8.6948,8.7031,33600.0
2008-12-17 10:05:00,10.5,10.55,10.45,10.53,68800.0,8.7031,8.7445,8.6616,8.728,68800.0
2008-12-17 10:10:00,10.52,10.53,10.46,10.48,30800.0,8.7197,8.728,8.6699,8.6865,30800.0
2008-12-17 10:15:00,10.48,10.54,10.47,10.54,17500.0,8.6865,8.7362,8.6782,8.7362,17500.0
2008-12-17 10:20:00,10.55,10.55,10.52,10.54,18300.0,8.7445,8.7445,8.7197,8.7362,18300.0
2008-12-17 10:25:00,10.53,10.55,10.49,10.53,41500.0,8.728,8.7445,8.6948,8.728,41500.0
2008-12-17 10:30:00,10.53,10.61,10.51,10.58,27100.0,8.728,8.7943,8.7114,8.7694,27100.0
2008-12-17 10:35:00,10.57,10.62,10.5,10.62,131300.0,8.7611,8.8026,8.7031,8.8026,131300.0
2008-12-17 10:40:00,10.62,10.76,10.62,10.73,65000.0,8.8026,8.9186,8.8026,8.8937,65000.0
2008-12-17 10:45:00,10.72,10.72,10.63,10.65,147900.0,8.8854,8.8854,8.8108,8.8274,147900.0
2008-12-17 10:50:00,10.66,10.81,10.63,10.73,50800.0,8.8357,8.96,8.8108,8.8937,50800.0
2008-12-17 10:55:00,10.73,10.76,10.67,10.75,64700.0,8.8937,8.9186,8.844,8.9103,64700.0
2008-12-17 11:00:00,10.75,10.82,10.75,10.76,20000.0,8.9103,8.9683,8.9103,8.9186,20000.0
2008-12-17 11:05:00,10.77,10.88,10.77,10.88,51900.0,8.9269,9.0181,8.9269,9.0181,51900.0
2008-12-17 11:10:00,10.87,10.9,10.86,10.89,60100.0,9.0098,9.0346,9.0015,9.0263,60100.0
2008-12-17 11:15:00,10.88,10.9,10.83,10.89,49000.0,9.0181,9.0346,8.9766,9.0263,49000.0
2008-12-17 11:20:00,10.9,10.9,10.89,10.89,29300.0,9.0346,9.0346,9.0263,9.0263,29300.0
2008-12-17 11:25:00,10.89,10.97,10.89,10.96,56100.0,9.0263,9.0927,9.0263,9.0844,56100.0
2008-12-17 11:30:00,10.96,11.07,10.96,11.0,56700.0,9.0844,9.1755,9.0844,9.1175,56700.0
2008-12-17 11:35:00,11.01,11.05,10.96,11.05,23800.0,9.1258,9.159,9.0844,9.159,23800.0
2008-12-17 11:40:00,11.05,11.12,11.04,11.1,18400.0,9.159,9.217,9.1507,9.2004,18400.0
2008-12-17 11:45:00,11.1,11.16,11.1,11.15,25500.0,9.2004,9.2501,9.2004,9.2419,25500.0
2008-12-17 11:50:00,11.14,11.14,11.11,11.11,19100.0,9.2336,9.2336,9.2087,9.2087,19100.0
2008-12-17 11:55:00,11.11,11.12,11.05,11.05,25000.0,9.2087,9.217,9.159,9.159,25000.0
2008-12-17 12:00:00,11.07,11.08,11.01,11.02,16900.0,9.1755,9.1838,9.1258,9.1341,16900.0
2008-12-17 12:05:00,11.01,11.12,10.99,11.12,24400.0,9.1258,9.217,9.1092,9.217,24400.0
2008-12-17 12:10:00,11.12,11.2,11.12,11.2,29500.0,9.217,9.2833,9.217,9.2833,29500.0
2008-12-17 12:15:00,11.19,11.3,11.19,11.3,48900.0,9.275,9.3662,9.275,9.3662,48900.0
2008-12-17 12:20:00,11.3,11.32,11.24,11.24,39300.0,9.3662,9.3828,9.3164,9.3164,39300.0
2008-12-17 12:25:00,11.25,11.53,11.25,11.42,137700.0,9.3247,9.5568,9.3247,9.4656,137700.0
2008-12-17 12:30:00,11.41,11.41,11.26,11.27,64000.0,9.4574,9.4574,9.333,9.3413,64000.0
2008-12-17 12:35:00,11.26,11.27,11.16,11.16,37100.0,9.333,9.3413,9.2501,9.2501,37100.0
2008-12-17 12:40:00,11.16,11.18,11.15,11.15,31400.0,9.2501,9.2667,9.2419,9.2419,31400.0
2008-12-17 12:45:00,11.15,11.29,11.14,11.26,74100.0,9.2419,9.3579,9.2336,9.333,74100.0
2008-12-17 12:50:00,11.27,11.37,11.25,11.34,67300.0,9.3413,9.4242,9.3247,9.3993,67300.0
2008-12-17 12:55:00,11.34,11.34,11.24,11.24,34300.0,9.3993,9.3993,9.3164,9.3164,34300.0
2008-12-17 13:00:00,11.24,11.25,11.18,11.21,33500.0,9.3164,9.3247,9.2667,9.2916,33500.0
2008-12-17 13:05:00,11.22,11.24,11.19,11.24,19900.0,9.2999,9.3164,9.275,9.3164,19900.0
2008-12-17 13:10:00,11.24,11.26,11.18,11.19,20800.0,9.3164,9.333,9.2667,9.275,20800.0
2008-12-17 13:15:00,11.18,11.25,11.18,11.22,12100.0,9.2667,9.3247,9.2667,9.2999,12100.0
2008-12-17 13:20:00,11.21,11.34,11.21,11.34,24000.0,9.2916,9.3993,9.2916,9.3993,24000.0
2008-12-17 13:25:00,11.34,11.38,11.32,11.34,30000.0,9.3993,9.4325,9.3828,9.3993,30000.0
2008-12-17 13:30:00,11.33,11.48,11.33,11.47,14800.0,9.391,9.5154,9.391,9.5071,14800.0
2008-12-17 13:35:00,11.48,11.63,11.42,11.63,39400.0,9.5154,9.6397,9.4656,9.6397,39400.0
2008-12-17 13:40:00,11.63,11.67,11.58,11.65,46200.0,9.6397,9.6729,9.5983,9.6563,46200.0
2008-12-17 13:45:00,11.65,11.74,11.65,11.73,25300.0,9.6563,9.7309,9.6563,9.7226,25300.0
2008-12-17 13:50:00,11.73,11.73,11.6,11.65,35100.0,9.7226,9.7226,9.6148,9.6563,35100.0
2008-12-17 13:55:00,11.64,11.65,11.62,11.62,26400.0,9.648,9.6563,9.6314,9.6314,26400.0
2008-12-17 14:00:00,11.62,11.71,11.6,11.66,41500.0,9.6314,9.706,9.6148,9.6646,41500.0
2008-12-17 14:05:00,11.66,11.79,11.65,11.79,39500.0,9.6646,9.7723,9.6563,9.7723,39500.0
2008-12-17 14:10:00,11.78,11.78,11.7,11.77,22400.0,9.764,9.764,9.6977,9.7557,22400.0
2008-12-17 14:15:00,11.77,11.82,11.77,11.82,104300.0,9.7557,9.7972,9.7557,9.7972,104300.0
2008-12-17 14:20:00,11.82,11.85,11.77,11.82,66100.0,9.7972,9.8221,9.7557,9.7972,66100.0
2008-12-17 14:25:00,11.82,11.83,11.69,11.7,76000.0,9.7972,9.8055,9.6894,9.6977,76000.0
2008-12-17 14:30:00,11.7,11.7,11.44,11.45,77800.0,9.6977,9.6977,9.4822,9.4905,77800.0
2008-12-17 14:35:00,11.45,11.49,11.32,11.42,60800.0,9.4905,9.5237,9.3828,9.4656,60800.0
2008-12-17 14:40:00,11.41,11.52,11.39,11.46,32000.0,9.4574,9.5485,9.4408,9.4988,32000.0
2008-12-17 14:45:00,11.47,11.57,11.4,11.55,51100.0,9.5071,9.59,9.4491,9.5734,51100.0
2008-12-17 14:50:00,11.54,11.58,11.49,11.54,37900.0,9.5651,9.5983,9.5237,9.5651,37900.0
2008-12-17 14:55:00,11.54,11.62,11.51,11.61,45000.0,9.5651,9.6314,9.5402,9.6231,45000.0
2008-12-17 15:00:00,11.62,11.74,11.62,11.73,48100.0,9.6314,9.7309,9.6314,9.7226,48100.0
2008-12-17 15:05:00,11.73,11.75,11.67,11.68,49800.0,9.7226,9.7392,9.6729,9.6811,49800.0
2008-12-17 15:10:00,11.68,11.74,11.65,11.68,56900.0,9.6811,9.7309,9.6563,9.6811,56900.0
2008-12-17 15:15:00,11.69,11.87,11.67,11.72,100700.0,9.6894,9.8386,9.6729,9.7143,100700.0
2008-12-17 15:20:00,11.71,11.76,11.66,11.71,44500.0,9.706,9.7475,9.6646,9.706,44500.0
2008-12-17 15:25:00,11.71,11.73,11.59,11.73,52300.0,9.706,9.7226,9.6066,9.7226,52300.0
2008-12-17 15:30:00,11.74,11.75,11.65,11.66,58000.0,9.7309,9.7392,9.6563,9.6646,58000.0
2008-12-17 15:35:00,11.66,11.76,11.65,11.68,78500.0,9.6646,9.7475,9.6563,9.6811,78500.0
2008-12-17 15:40:00,11.67,11.79,11.66,11.71,98700.0,9.6729,9.7723,9.6646,9.706,98700.0
2008-12-17 15:45:00,11.72,11.8,11.68,11.79,56500.0,9.7143,9.7806,9.6811,9.7723,56500.0
2008-12-17 15:50:00,11.8,11.8,11.67,11.72,136100.0,9.7806,9.7806,9.6729,9.7143,136100.0
2008-12-17 15:55:00,11.73,11.75,11.67,11.69,199100.0,9.7226,9.7392,9.6729,9.6894,199100.0
2008-12-18 09:30:00,11.4,11.48,11.16,11.24,35300.0,9.4491,9.5154,9.2501,9.3164,35300.0
2008-12-18 09:35:00,11.24,11.62,11.2,11.38,128500.0,9.3164,9.6314,9.2833,9.4325,128500.0
2008-12-18 09:40:00,11.37,11.53,11.3,11.47,103100.0,9.4242,9.5568,9.3662,9.5071,103100.0
2008-12-18 09:45:00,11.47,11.49,11.36,11.46,96000.0,9.5071,9.5237,9.4159,9.4988,96000.0
2008-12-18 09:50:00,11.46,11.56,11.45,11.51,117900.0,9.4988,9.5817,9.4905,9.5402,117900.0
2008-12-18 09:55:00,11.51,11.57,11.44,11.55,59400.0,9.5402,9.59,9.4822,9.5734,59400.0
2008-12-18 10:00:00,11.56,11.81,11.56,11.63,88900.0,9.5817,9.7889,9.5817,9.6397,88900.0
2008-12-18 10:05:00,11.62,11.63,11.5,11.57,58600.0,9.6314,9.6397,9.532,9.59,58600.0
2008-12-18 10:10:00,11.57,11.79,11.57,11.79,63800.0,9.59,9.7723,9.59,9.7723,63800.0
2008-12-18 10:15:00,11.79,12.08,11.79,11.87,194300.0,9.7723,10.0127,9.7723,9.8386,194300.0
2008-12-18 10:20:00,11.87,11.97,11.85,11.96,55600.0,9.8386,9.9215,9.8221,9.9132,55600.0
2008-12-18 10:25:00,11.96,11.97,11.79,11.84,104900.0,9.9132,9.9215,9.7723,9.8138,104900.0
2008-12-18 10:30:00,11.81,11.82,11.61,11.62,53400.0,9.7889,9.7972,9.6231,9.6314,53400.0
2008-12-18 10:35:00,11.61,11.76,11.61,11.75,38600.0,9.6231,9.7475,9.6231,9.7392,38600.0
2008-12-18 10:40:00,11.74,11.84,11.74,11.82,66600.0,9.7309,9.8138,9.7309,9.7972,66600.0
2008-12-18 10:45:00,11.81,11.91,11.81,11.89,46100.0,9.7889,9.8718,9.7889,9.8552,46100.0
2008-12-18 10:50:00,11.89,12.05,11.81,12.03,75300.0,9.8552,9.9878,9.7889,9.9713,75300.0
2008-12-18 10:55:00,12.05,12.16,12.03,12.08,102900.0,9.9878,10.079,9.9713,10.0127,102900.0
2008-12-18 11:00:00,12.09,12.33,12.08,12.29,96500.0,10.021,10.2199,10.0127,10.1868,96500.0
2008-12-18 11:05:00,12.29,12.3,12.22,12.23,44700.0,10.1868,10.195,10.1287,10.137,44700.0
2008-12-18 11:10:00,12.24,12.24,12.03,12.03,72100.0,10.1453,10.1453,9.9713,9.9713,72100.0
2008-12-18 11:15:00,12.03,12.03,12.01,12.03,85200.0,9.9713,9.9713,9.9547,9.9713,85200.0
2008-12-18 11:20:00,12.04,12.18,11.99,12.13,104700.0,9.9795,10.0956,9.9381,10.0541,104700.0
2008-12-18 11:25:00,12.14,12.14,12.0,12.01,106800.0,10.0624,10.0624,9.9464,9.9547,106800.0
2008-12-18 11:30:00,12.01,12.05,12.01,12.01,28600.0,9.9547,9.9878,9.9547,9.9547,28600.0
2008-12-18 11:35:00,12.02,12.14,11.99,12.14,25800.0,9.963,10.0624,9.9381,10.0624,25800.0
2008-12-18 11:40:00,12.15,12.25,12.14,12.2,46900.0,10.0707,10.1536,10.0624,10.1122,46900.0
2008-12-18 11:45:00,12.2,12.5,12.2,12.4,121400.0,10.1122,10.3608,10.1122,10.2779,121400.0
2008-12-18 11:50:00,12.4,12.48,12.36,12.45,39100.0,10.2779,10.3442,10.2448,10.3194,39100.0
2008-12-18 11:55:00,12.44,12.5,12.32,12.48,82400.0,10.3111,10.3608,10.2116,10.3442,82400.0
2008-12-18 12:00:00,12.49,12.6,12.48,12.59,67800.0,10.3525,10.4437,10.3442,10.4354,67800.0
2008-12-18 12:05:00,12.59,12.64,12.53,12.63,46600.0,10.4354,10.4769,10.3857,10.4686,46600.0
2008-12-18 12:10:00,12.64,12.88,12.63,12.82,89500.0,10.4769,10.6758,10.4686,10.6261,89500.0
2008-12-18 12:15:00,12.81,12.81,12.69,12.7,58900.0,10.6178,10.6178,10.5183,10.5266,58900.0
2008-12-18 12:20:00,12.7,12.74,12.58,12.64,50200.0,10.5266,10.5597,10.4271,10.4769,50200.0
2008-12-18 12:25:00,12.63,12.66,12.56,12.58,37900.0,10.4686,10.4934,10.4106,10.4271,37900.0
2008-12-18 12:30:00,12.59,12.7,12.56,12.67,40200.0,10.4354,10.5266,10.4106,10.5017,40200.0
2008-12-18 12:35:00,12.67,12.69,12.62,12.62,20500.0,10.5017,10.5183,10.4603,10.4603,20500.0
2008-12-18 12:40:00,12.6,12.63,12.58,12.62,28400.0,10.4437,10.4686,10.4271,10.4603,28400.0
2008-12-18 12:45:00,12.62,12.66,12.62,12.66,21800.0,10.4603,10.4934,10.4603,10.4934,21800.0
2008-12-18 12:50:00,12.66,12.69,12.64,12.67,36400.0,10.4934,10.5183,10.4769,10.5017,36400.0
2008-12-18 12:55:00,12.67,12.81,12.65,12.8,55500.0,10.5017,10.6178,10.4851,10.6095,55500.0
2008-12-18 13:00:00,12.79,12.79,12.5,12.63,249900.0,10.6012,10.6012,10.3608,10.4686,249900.0
2008-12-18 13:05:00,12.61,12.66,12.45,12.46,238800.0,10.452,10.4934,10.3194,10.3277,238800.0
2008-12-18 13:10:00,12.45,12.58,12.45,12.52,81700.0,10.3194,10.4271,10.3194,10.3774,81700.0
2008-12-18 13:15:00,12.51,12.61,12.37,12.49,145300.0,10.3691,10.452,10.2531,10.3525,145300.0
2008-12-18 13:20:00,12.49,12.49,12.31,12.32,163700.0,10.3525,10.3525,10.2033,10.2116,163700.0
2008-12-18 13:25:00,12.32,12.37,12.25,12.28,176300.0,10.2116,10.2531,10.1536,10.1785,176300.0
2008-12-18 13:30:00,12.28,12.3,12.19,12.2,57200.0,10.1785,10.195,10.1039,10.1122,57200.0
2008-12-18 13:35:00,12.2,12.21,12.08,12.08,76600.0,10.1122,10.1204,10.0127,10.0127,76600.0
2008-12-18 13:40:00,12.08,12.12,11.93,12.0,86200.0,10.0127,10.0458,9.8884,9.9464,86200.0
2008-12-18 13:45:00,12.01,12.02,11.84,11.87,62000.0,9.9547,9.963,9.8138,9.8386,62000.0
2008-12-18 13:50:00,11.88,11.88,11.77,11.77,52200.0,9.8469,9.8469,9.7557,9.7557,52200.0
2008-12-18 13:55:00,11.78,11.83,11.76,11.79,234000.0,9.764,9.8055,9.7475,9.7723,234000.0
2008-12-18 14:00:00,11.79,11.8,11.76,11.78,30000.0,9.7723,9.7806,9.7475,9.764,30000.0
2008-12-18 14:05:00,11.77,11.82,11.74,11.78,35600.0,9.7557,9.7972,9.7309,9.764,35600.0
2008-12-18 14:10:00,11.78,11.83,11.77,11.82,27100.0,9.764,9.8055,9.7557,9.7972,27100.0
2008-12-18 14:15:00,11.82,11.89,11.8,11.8,29000.0,9.7972,9.8552,9.7806,9.7806,29000.0
2008-12-18 14:20:00,11.8,11.81,11.66,11.74,54100.0,9.7806,9.7889,9.6646,9.7309,54100.0
2008-12-18 14:25:00,11.73,11.95,11.73,11.85,70100.0,9.7226,9.9049,9.7226,9.8221,70100.0
2008-12-18 14:30:00,11.84,11.85,11.74,11.75,18200.0,9.8138,9.8221,9.7309,9.7392,18200.0
2008-12-18 14:35:00,11.74,11.81,11.71,11.81,22300.0,9.7309,9.7889,9.706,9.7889,22300.0
2008-12-18 14:40:00,11.81,11.89,11.81,11.88,43500.0,9.7889,9.8552,9.7889,9.8469,43500.0
2008-12-18 14:45:00,11.88,11.93,11.82,11.92,29000.0,9.8469,9.8884,9.7972,9.8801,29000.0
2008-12-18 14:50:00,11.92,12.07,11.92,12.07,57700.0,9.8801,10.0044,9.8801,10.0044,57700.0
2008-12-18 14:55:00,12.07,12.15,12.02,12.02,59200.0,10.0044,10.0707,9.963,9.963,59200.0
2008-12-18 15:00:00,12.01,12.11,11.97,12.1,64700.0,9.9547,10.0376,9.9215,10.0293,64700.0
2008-12-18 15:05:00,12.1,12.12,12.02,12.08,60500.0,10.0293,10.0458,9.963,10.0127,60500.0
2008-12-18 15:10:00,12.06,12.14,12.05,12.07,65900.0,9.9961,10.0624,9.9878,10.0044,65900.0
2008-12-18 15:15:00,12.06,12.21,12.04,12.19,112400.0,9.9961,10.1204,9.9795,10.1039,112400.0
2008-12-18 15:20:00,12.19,12.19,11.91,11.97,77600.0,10.1039,10.1039,9.8718,9.9215,77600.0
2008-12-18 15:25:00,11.98,12.16,11.96,12.15,95500.0,9.9298,10.079,9.9132,10.0707,95500.0
2008-12-18 15:30:00,12.15,12.22,12.13,12.2,84100.0,10.0707,10.1287,10.0541,10.1122,84100.0
2008-12-18 15:35:00,12.2,12.41,12.2,12.3,137600.0,10.1122,10.2862,10.1122,10.195,137600.0
2008-12-18 15:40:00,12.31,12.32,12.16,12.17,77000.0,10.2033,10.2116,10.079,10.0873,77000.0
2008-12-18 15:45:00,12.17,12.24,12.12,12.16,119900.0,10.0873,10.1453,10.0458,10.079,119900.0
2008-12-18 15:50:00,12.16,12.25,12.09,12.2,155000.0,10.079,10.1536,10.021,10.1122,155000.0
2008-12-18 15:55:00,12.2,12.26,12.19,12.23,201100.0,10.1122,10.1619,10.1039,10.137,201100.0
2008-12-19 09:30:00,11.75,12.06,11.74,12.02,102300.0,9.7392,9.9961,9.7309,9.963,102300.0
2008-12-19 09:35:00,12.03,12.12,11.79,11.93,102200.0,9.9713,10.0458,9.7723,9.8884,102200.0
2008-12-19 09:40:00,11.93,11.99,11.76,11.9,35100.0,9.8884,9.9381,9.7475,9.8635,35100.0
2008-12-19 09:45:00,11.9,12.17,11.89,12.0,117700.0,9.8635,10.0873,9.8552,9.9464,117700.0
2008-12-19 09:50:00,12.0,12.1,11.95,11.95,35800.0,9.9464,10.0293,9.9049,9.9049,35800.0
2008-12-19 09:55:00,11.95,12.16,11.95,12.13,69800.0,9.9049,10.079,9.9049,10.0541,69800.0
2008-12-19 10:00:00,12.14,12.6,12.13,12.56,143700.0,10.0624,10.4437,10.0541,10.4106,143700.0
2008-12-19 10:05:00,12.56,12.8,12.56,12.8,197000.0,10.4106,10.6095,10.4106,10.6095,197000.0
2008-12-19 10:10:00,12.8,12.83,12.67,12.73,103300.0,10.6095,10.6343,10.5017,10.5515,103300.0
2008-12-19 10:15:00,12.73,12.77,12.64,12.69,73800.0,10.5515,10.5846,10.4769,10.5183,73800.0
2008-12-19 10:20:00,12.69,13.02,12.69,13.0,200500.0,10.5183,10.7918,10.5183,10.7753,200500.0
2008-12-19 10:25:00,13.0,13.12,12.91,12.96,137300.0,10.7753,10.8747,10.7007,10.7421,137300.0
2008-12-19 10:30:00,12.96,13.03,12.89,13.02,55900.0,10.7421,10.8001,10.6841,10.7918,55900.0
2008-12-19 10:35:00,13.01,13.23,13.01,13.16,172300.0,10.7835,10.9659,10.7835,10.9079,172300.0
2008-12-19 10:40:00,13.17,13.25,13.15,13.23,78300.0,10.9162,10.9825,10.8996,10.9659,78300.0
2008-12-19 10:45:00,13.24,13.48,13.22,13.46,262200.0,10.9742,11.1731,10.9576,11.1565,262200.0
2008-12-19 10:50:00,13.46,13.46,13.34,13.35,132700.0,11.1565,11.1565,11.0571,11.0654,132700.0
2008-12-19 10:55:00,13.35,13.38,13.3,13.35,149600.0,11.0654,11.0902,11.0239,11.0654,149600.0
2008-12-19 11:00:00,13.35,13.38,13.31,13.35,127400.0,11.0654,11.0902,11.0322,11.0654,127400.0
2008-12-19 11:05:00,13.34,13.44,13.3,13.34,142900.0,11.0571,11.14,11.0239,11.0571,142900.0
2008-12-19 11:10:00,13.34,13.37,13.3,13.35,113300.0,11.0571,11.0819,11.0239,11.0654,113300.0
2008-12-19 11:15:00,13.35,13.38,13.31,13.36,84600.0,11.0654,11.0902,11.0322,11.0736,84600.0
2008-12-19 11:20:00,13.36,13.4,13.15,13.25,103800.0,11.0736,11.1068,10.8996,10.9825,103800.0
2008-12-19 11:25:00,13.22,13.22,13.03,13.08,121000.0,10.9576,10.9576,10.8001,10.8416,121000.0
2008-12-19 11:30:00,13.07,13.07,12.95,12.96,85000.0,10.8333,10.8333,10.7338,10.7421,85000.0
2008-12-19 11:35:00,12.95,13.03,12.9,12.91,54500.0,10.7338,10.8001,10.6924,10.7007,54500.0
2008-12-19 11:40:00,12.9,12.99,12.83,12.85,43200.0,10.6924,10.767,10.6343,10.6509,43200.0
2008-12-19 11:45:00,12.86,12.98,12.83,12.87,37100.0,10.6592,10.7587,10.6343,10.6675,37100.0
2008-12-19 11:50:00,12.87,12.88,12.72,12.75,37800.0,10.6675,10.6758,10.5432,10.568,37800.0
2008-12-19 11:55:00,12.74,12.86,12.71,12.75,53200.0,10.5597,10.6592,10.5349,10.568,53200.0
2008-12-19 12:00:00,12.74,12.81,12.7,12.74,20600.0,10.5597,10.6178,10.5266,10.5597,20600.0
2008-12-19 12:05:00,12.75,12.76,12.61,12.62,39900.0,10.568,10.5763,10.452,10.4603,39900.0
2008-12-19 12:10:00,12.61,12.86,12.61,12.78,41300.0,10.452,10.6592,10.452,10.5929,41300.0
2008-12-19 12:15:00,12.78,12.78,12.66,12.68,17400.0,10.5929,10.5929,10.4934,10.51,17400.0
2008-12-19 12:20:00,12.68,12.68,12.54,12.56,42200.0,10.51,10.51,10.394,10.4106,42200.0
2008-12-19 12:25:00,12.58,12.83,12.57,12.82,55100.0,10.4271,10.6343,10.4188,10.6261,55100.0
2008-12-19 12:30:00,12.82,12.86,12.79,12.83,42600.0,10.6261,10.6592,10.6012,10.6343,42600.0
2008-12-19 12:35:00,12.83,12.83,12.77,12.79,20700.0,10.6343,10.6343,10.5846,10.6012,20700.0
2008-12-19 12:40:00,12.8,12.8,12.7,12.71,23600.0,10.6095,10.6095,10.5266,10.5349,23600.0
2008-12-19 12:45:00,12.71,12.78,12.71,12.77,19400.0,10.5349,10.5929,10.5349,10.5846,19400.0
2008-12-19 12:50:00,12.76,12.76,12.71,12.72,45900.0,10.5763,10.5763,10.5349,10.5432,45900.0
2008-12-19 12:55:00,12.72,12.73,12.66,12.72,25800.0,10.5432,10.5515,10.4934,10.5432,25800.0
2008-12-19 13:00:00,12.72,12.76,12.72,12.74,15600.0,10.5432,10.5763,10.5432,10.5597,15600.0
2008-12-19 13:05:00,12.75,12.81,12.73,12.77,57500.0,10.568,10.6178,10.5515,10.5846,57500.0
2008-12-19 13:10:00,12.77,12.84,12.77,12.83,45700.0,10.5846,10.6426,10.5846,10.6343,45700.0
2008-12-19 13:15:00,12.83,12.93,12.83,12.86,51400.0,10.6343,10.7172,10.6343,10.6592,51400.0
2008-12-19 13:20:00,12.86,12.87,12.84,12.86,13100.0,10.6592,10.6675,10.6426,10.6592,13100.0
2008-12-19 13:25:00,12.85,12.92,12.85,12.91,35300.0,10.6509,10.7089,10.6509,10.7007,35300.0
2008-12-19 13:30:00,12.91,12.98,12.9,12.97,25800.0,10.7007,10.7587,10.6924,10.7504,25800.0
2008-12-19 13:35:00,12.94,12.96,12.85,12.87,19300.0,10.7255,10.7421,10.6509,10.6675,19300.0
2008-12-19 13:40:00,12.88,12.9,12.85,12.88,48200.0,10.6758,10.6924,10.6509,10.6758,48200.0
2008-12-19 13:45:00,12.89,12.89,12.84,12.85,25100.0,10.6841,10.6841,10.6426,10.6509,25100.0
2008-12-19 13:50:00,12.85,12.86,12.81,12.81,36000.0,10.6509,10.6592,10.6178,10.6178,36000.0
2008-12-19 13:55:00,12.81,12.84,12.8,12.8,28000.0,10.6178,10.6426,10.6095,10.6095,28000.0
2008-12-19 14:00:00,12.79,12.88,12.77,12.87,19500.0,10.6012,10.6758,10.5846,10.6675,19500.0
2008-12-19 14:05:00,12.87,12.88,12.79,12.8,28500.0,10.6675,10.6758,10.6012,10.6095,28500.0
2008-12-19 14:10:00,12.8,12.8,12.71,12.72,20500.0,10.6095,10.6095,10.5349,10.5432,20500.0
2008-12-19 14:15:00,12.72,12.8,12.72,12.78,19900.0,10.5432,10.6095,10.5432,10.5929,19900.0
2008-12-19 14:20:00,12.78,12.8,12.7,12.79,25100.0,10.5929,10.6095,10.5266,10.6012,25100.0
2008-12-19 14:25:00,12.79,12.79,12.74,12.77,23800.0,10.6012,10.6012,10.5597,10.5846,23800.0
2008-12-19 14:30:00,12.77,12.78,12.73,12.75,16500.0,10.5846,10.5929,10.5515,10.568,16500.0
2008-12-19 14:35:00,12.73,12.77,12.73,12.74,18200.0,10.5515,10.5846,10.5515,10.5597,18200.0
2008-12-19 14:40:00,12.74,12.76,12.71,12.76,30100.0,10.5597,10.5763,10.5349,10.5763,30100.0
2008-12-19 14:45:00,12.75,12.8,12.75,12.77,30700.0,10.568,10.6095,10.568,10.5846,30700.0
2008-12-19 14:50:00,12.76,12.78,12.7,12.71,15700.0,10.5763,10.5929,10.5266,10.5349,15700.0
2008-12-19 14:55:00,12.71,12.75,12.7,12.74,49300.0,10.5349,10.568,10.5266,10.5597,49300.0
2008-12-19 15:00:00,12.73,12.76,12.71,12.76,24400.0,10.5515,10.5763,10.5349,10.5763,24400.0
2008-12-19 15:05:00,12.76,12.77,12.72,12.73,38100.0,10.5763,10.5846,10.5432,10.5515,38100.0
2008-12-19 15:10:00,12.73,12.75,12.6,12.6,62600.0,10.5515,10.568,10.4437,10.4437,62600.0
2008-12-19 15:15:00,12.59,12.61,12.55,12.57,38400.0,10.4354,10.452,10.4023,10.4188,38400.0
2008-12-19 15:20:00,12.56,12.68,12.42,12.65,106800.0,10.4106,10.51,10.2945,10.4851,106800.0
2008-12-19 15:25:00,12.67,12.71,12.59,12.69,104300.0,10.5017,10.5349,10.4354,10.5183,104300.0
2008-12-19 15:30:00,12.71,12.71,12.51,12.55,66900.0,10.5349,10.5349,10.3691,10.4023,66900.0
2008-12-19 15:35:00,12.55,12.62,12.55,12.6,49300.0,10.4023,10.4603,10.4023,10.4437,49300.0
2008-12-19 15:40:00,12.59,12.75,12.59,12.74,34500.0,10.4354,10.568,10.4354,10.5597,34500.0
2008-12-19 15:45:00,12.74,12.77,12.71,12.75,58400.0,10.5597,10.5846,10.5349,10.568,58400.0
2008-12-19 15:50:00,12.75,12.82,12.74,12.77,83900.0,10.568,10.6261,10.5597,10.5846,83900.0
2008-12-19 15:55:00,12.77,12.79,12.72,12.73,111000.0,10.5846,10.6012,10.5432,10.5515,111000.0
2008-12-22 09:30:00,12.4,13.04,12.15,12.41,86100.0,10.2779,10.8084,10.0707,10.2862,86100.0
2008-12-22 09:35:00,12.41,12.51,12.34,12.34,51500.0,10.2862,10.3691,10.2282,10.2282,51500.0
2008-12-22 09:40:00,12.32,12.38,12.29,12.38,8000.0,10.2116,10.2614,10.1868,10.2614,8000.0
2008-12-22 09:45:00,12.38,12.51,12.36,12.51,26700.0,10.2614,10.3691,10.2448,10.3691,26700.0
2008-12-22 09:50:00,12.5,12.52,12.39,12.43,29100.0,10.3608,10.3774,10.2696,10.3028,29100.0
2008-12-22 09:55:00,12.44,12.45,12.4,12.44,14400.0,10.3111,10.3194,10.2779,10.3111,14400.0
2008-12-22 10:00:00,12.44,12.5,12.43,12.47,30900.0,10.3111,10.3608,10.3028,10.336,30900.0
2008-12-22 10:05:00,12.47,12.51,12.43,12.46,41600.0,10.336,10.3691,10.3028,10.3277,41600.0
2008-12-22 10:10:00,12.47,12.53,12.47,12.5,56500.0,10.336,10.3857,10.336,10.3608,56500.0
2008-12-22 10:15:00,12.5,12.54,12.49,12.52,57200.0,10.3608,10.394,10.3525,10.3774,57200.0
2008-12-22 10:20:00,12.52,12.52,12.45,12.49,43200.0,10.3774,10.3774,10.3194,10.3525,43200.0
2008-12-22 10:25:00,12.49,12.52,12.47,12.5,54200.0,10.3525,10.3774,10.336,10.3608,54200.0
2008-12-22 10:30:00,12.5,12.52,12.49,12.51,23300.0,10.3608,10.3774,10.3525,10.3691,23300.0
2008-12-22 10:35:00,12.51,12.51,12.5,12.51,36000.0,10.3691,10.3691,10.3608,10.3691,36000.0
2008-12-22 10:40:00,12.5,12.55,12.49,12.53,64900.0,10.3608,10.4023,10.3525,10.3857,64900.0
2008-12-22 10:45:00,12.54,12.58,12.52,12.52,21400.0,10.394,10.4271,10.3774,10.3774,21400.0
2008-12-22 10:50:00,12.54,12.57,12.5,12.5,14900.0,10.394,10.4188,10.3608,10.3608,14900.0
2008-12-22 10:55:00,12.5,12.51,12.46,12.46,23500.0,10.3608,10.3691,10.3277,10.3277,23500.0
2008-12-22 11:00:00,12.47,12.52,12.47,12.51,43700.0,10.336,10.3774,10.336,10.3691,43700.0
2008-12-22 11:05:00,12.5,12.51,12.49,12.51,18500.0,10.3608,10.3691,10.3525,10.3691,18500.0
2008-12-22 11:10:00,12.5,12.51,12.48,12.5,24700.0,10.3608,10.3691,10.3442,10.3608,24700.0
2008-12-22 11:15:00,12.5,12.52,12.5,12.5,24700.0,10.3608,10.3774,10.3608,10.3608,24700.0
2008-12-22 11:20:00,12.51,12.52,12.49,12.5,87300.0,10.3691,10.3774,10.3525,10.3608,87300.0
2008-12-22 11:25:00,12.5,12.52,12.49,12.51,24400.0,10.3608,10.3774,10.3525,10.3691,24400.0
2008-12-22 11:30:00,12.52,12.55,12.52,12.52,23500.0,10.3774,10.4023,10.3774,10.3774,23500.0
2008-12-22 11:35:00,12.52,12.52,12.5,12.5,29400.0,10.3774,10.3774,10.3608,10.3608,29400.0
2008-12-22 11:40:00,12.5,12.51,12.5,12.51,19500.0,10.3608,10.3691,10.3608,10.3691,19500.0
2008-12-22 11:45:00,12.5,12.52,12.5,12.5,14400.0,10.3608,10.3774,10.3608,10.3608,14400.0
2008-12-22 11:50:00,12.5,12.51,12.5,12.51,37800.0,10.3608,10.3691,10.3608,10.3691,37800.0
2008-12-22 11:55:00,12.5,12.51,12.5,12.51,5900.0,10.3608,10.3691,10.3608,10.3691,5900.0
2008-12-22 12:00:00,12.5,12.51,12.5,12.5,24100.0,10.3608,10.3691,10.3608,10.3608,24100.0
2008-12-22 12:05:00,12.5,12.53,12.5,12.5,55700.0,10.3608,10.3857,10.3608,10.3608,55700.0
2008-12-22 12:10:00,12.5,12.54,12.5,12.54,25500.0,10.3608,10.394,10.3608,10.394,25500.0
2008-12-22 12:15:00,12.53,12.54,12.51,12.53,20100.0,10.3857,10.394,10.3691,10.3857,20100.0
2008-12-22 12:20:00,12.52,12.53,12.45,12.49,56100.0,10.3774,10.3857,10.3194,10.3525,56100.0
2008-12-22 12:25:00,12.5,12.52,12.45,12.51,83900.0,10.3608,10.3774,10.3194,10.3691,83900.0
2008-12-22 12:30:00,12.51,12.52,12.48,12.5,23800.0,10.3691,10.3774,10.3442,10.3608,23800.0
2008-12-22 12:35:00,12.51,12.52,12.49,12.49,5800.0,10.3691,10.3774,10.3525,10.3525,5800.0
2008-12-22 12:40:00,12.49,12.56,12.48,12.56,17500.0,10.3525,10.4106,10.3442,10.4106,17500.0
2008-12-22 12:45:00,12.56,12.57,12.53,12.54,13600.0,10.4106,10.4188,10.3857,10.394,13600.0
2008-12-22 12:50:00,12.54,12.56,12.51,12.56,34800.0,10.394,10.4106,10.3691,10.4106,34800.0
2008-12-22 12:55:00,12.57,12.62,12.57,12.61,31700.0,10.4188,10.4603,10.4188,10.452,31700.0
2008-12-22 13:00:00,12.61,12.62,12.58,12.62,19300.0,10.452,10.4603,10.4271,10.4603,19300.0
2008-12-22 13:05:00,12.61,12.69,12.61,12.63,48900.0,10.452,10.5183,10.452,10.4686,48900.0
2008-12-22 13:10:00,12.63,12.67,12.63,12.66,52400.0,10.4686,10.5017,10.4686,10.4934,52400.0
2008-12-22 13:15:00,12.67,12.71,12.66,12.71,25400.0,10.5017,10.5349,10.4934,10.5349,25400.0
2008-12-22 13:20:00,12.7,12.74,12.7,12.72,22300.0,10.5266,10.5597,10.5266,10.5432,22300.0
2008-12-22 13:25:00,12.71,12.71,12.7,12.71,21500.0,10.5349,10.5349,10.5266,10.5349,21500.0
2008-12-22 13:30:00,12.71,12.71,12.7,12.7,16200.0,10.5349,10.5349,10.5266,10.5266,16200.0
2008-12-22 13:35:00,12.7,12.71,12.7,12.7,7400.0,10.5266,10.5349,10.5266,10.5266,7400.0
2008-12-22 13:40:00,12.7,12.71,12.65,12.65,21000.0,10.5266,10.5349,10.4851,10.4851,21000.0
2008-12-22 13:45:00,12.64,12.64,12.48,12.48,21800.0,10.4769,10.4769,10.3442,10.3442,21800.0
2008-12-22 13:50:00,12.48,12.61,12.48,12.55,20400.0,10.3442,10.452,10.3442,10.4023,20400.0
2008-12-22 13:55:00,12.55,12.6,12.53,12.59,65200.0,10.4023,10.4437,10.3857,10.4354,65200.0
2008-12-22 14:00:00,12.57,12.58,12.56,12.57,23300.0,10.4188,10.4271,10.4106,10.4188,23300.0
2008-12-22 14:05:00,12.57,12.62,12.57,12.6,31900.0,10.4188,10.4603,10.4188,10.4437,31900.0
2008-12-22 14:10:00,12.6,12.61,12.59,12.59,31500.0,10.4437,10.452,10.4354,10.4354,31500.0
2008-12-22 14:15:00,12.58,12.58,12.53,12.54,44900.0,10.4271,10.4271,10.3857,10.394,44900.0
2008-12-22 14:20:00,12.54,12.55,12.49,12.54,57600.0,10.394,10.4023,10.3525,10.394,57600.0
2008-12-22 14:25:00,12.54,12.54,12.5,12.5,64900.0,10.394,10.394,10.3608,10.3608,64900.0
2008-12-22 14:30:00,12.5,12.52,12.49,12.51,48200.0,10.3608,10.3774,10.3525,10.3691,48200.0
2008-12-22 14:35:00,12.5,12.51,12.49,12.5,39500.0,10.3608,10.3691,10.3525,10.3608,39500.0
2008-12-22 14:40:00,12.51,12.54,12.5,12.52,17100.0,10.3691,10.394,10.3608,10.3774,17100.0
2008-12-22 14:45:00,12.52,12.61,12.51,12.6,26400.0,10.3774,10.452,10.3691,10.4437,26400.0
2008-12-22 14:50:00,12.6,12.6,12.54,12.58,33700.0,10.4437,10.4437,10.394,10.4271,33700.0
2008-12-22 14:55:00,12.57,12.58,12.54,12.54,55800.0,10.4188,10.4271,10.394,10.394,55800.0
2008-12-22 15:00:00,12.53,12.55,12.49,12.5,74300.0,10.3857,10.4023,10.3525,10.3608,74300.0
2008-12-22 15:05:00,12.5,12.5,12.35,12.37,23000.0,10.3608,10.3608,10.2365,10.2531,23000.0
2008-12-22 15:10:00,12.37,12.46,12.35,12.46,28200.0,10.2531,10.3277,10.2365,10.3277,28200.0
2008-12-22 15:15:00,12.45,12.51,12.43,12.5,66800.0,10.3194,10.3691,10.3028,10.3608,66800.0
2008-12-22 15:20:00,12.51,12.59,12.5,12.58,118200.0,10.3691,10.4354,10.3608,10.4271,118200.0
2008-12-22 15:25:00,12.57,12.57,12.5,12.55,64200.0,10.4188,10.4188,10.3608,10.4023,64200.0
2008-12-22 15:30:00,12.56,12.56,12.5,12.5,50700.0,10.4106,10.4106,10.3608,10.3608,50700.0
2008-12-22 15:35:00,12.51,12.66,12.49,12.6,83400.0,10.3691,10.4934,10.3525,10.4437,83400.0
2008-12-22 15:40:00,12.61,12.8,12.6,12.71,176200.0,10.452,10.6095,10.4437,10.5349,176200.0
2008-12-22 15:45:00,12.7,12.71,12.68,12.69,109900.0,10.5266,10.5349,10.51,10.5183,109900.0
2008-12-22 15:50:00,12.69,12.71,12.65,12.67,142700.0,10.5183,10.5349,10.4851,10.5017,142700.0
2008-12-22 15:55:00,12.68,12.8,12.67,12.77,215600.0,10.51,10.6095,10.5017,10.5846,215600.0
2008-12-23 09:30:00,12.85,13.0,12.83,12.9,44100.0,10.6509,10.7753,10.6343,10.6924,44100.0
2008-12-23 09:35:00,12.9,12.94,12.81,12.81,13000.0,10.6924,10.7255,10.6178,10.6178,13000.0
2008-12-23 09:40:00,12.81,12.82,12.75,12.78,24500.0,10.6178,10.6261,10.568,10.5929,24500.0
2008-12-23 09:45:00,12.8,12.82,12.75,12.76,39500.0,10.6095,10.6261,10.568,10.5763,39500.0
2008-12-23 09:50:00,12.77,12.89,12.75,12.89,31600.0,10.5846,10.6841,10.568,10.6841,31600.0
2008-12-23 09:55:00,12.88,12.94,12.84,12.93,41900.0,10.6758,10.7255,10.6426,10.7172,41900.0
2008-12-23 10:00:00,12.92,12.92,12.79,12.84,29800.0,10.7089,10.7089,10.6012,10.6426,29800.0
2008-12-23 10:05:00,12.82,12.84,12.75,12.82,30400.0,10.6261,10.6426,10.568,10.6261,30400.0
2008-12-23 10:10:00,12.82,12.94,12.82,12.92,29200.0,10.6261,10.7255,10.6261,10.7089,29200.0
2008-12-23 10:15:00,12.92,12.93,12.88,12.88,12000.0,10.7089,10.7172,10.6758,10.6758,12000.0
2008-12-23 10:20:00,12.88,12.88,12.77,12.81,23700.0,10.6758,10.6758,10.5846,10.6178,23700.0
2008-12-23 10:25:00,12.81,12.9,12.8,12.88,17900.0,10.6178,10.6924,10.6095,10.6758,17900.0
2008-12-23 10:30:00,12.88,12.97,12.88,12.95,15800.0,10.6758,10.7504,10.6758,10.7338,15800.0
2008-12-23 10:35:00,12.98,12.98,12.91,12.91,11400.0,10.7587,10.7587,10.7007,10.7007,11400.0
2008-12-23 10:40:00,12.91,12.95,12.88,12.88,20700.0,10.7007,10.7338,10.6758,10.6758,20700.0
2008-12-23 10:45:00,12.89,12.95,12.88,12.92,17300.0,10.6841,10.7338,10.6758,10.7089,17300.0
2008-12-23 10:50:00,12.93,12.93,12.8,12.81,23900.0,10.7172,10.7172,10.6095,10.6178,23900.0
2008-12-23 10:55:00,12.8,12.88,12.8,12.85,29900.0,10.6095,10.6758,10.6095,10.6509,29900.0
2008-12-23 11:00:00,12.85,12.91,12.85,12.9,21700.0,10.6509,10.7007,10.6509,10.6924,21700.0
2008-12-23 11:05:00,12.9,12.91,12.85,12.85,27300.0,10.6924,10.7007,10.6509,10.6509,27300.0
2008-12-23 11:10:00,12.86,12.89,12.85,12.85,22200.0,10.6592,10.6841,10.6509,10.6509,22200.0
2008-12-23 11:15:00,12.86,12.87,12.85,12.85,25800.0,10.6592,10.6675,10.6509,10.6509,25800.0
2008-12-23 11:20:00,12.85,12.86,12.79,12.8,38600.0,10.6509,10.6592,10.6012,10.6095,38600.0
2008-12-23 11:25:00,12.8,12.81,12.8,12.8,20400.0,10.6095,10.6178,10.6095,10.6095,20400.0
2008-12-23 11:30:00,12.8,12.84,12.8,12.8,32700.0,10.6095,10.6426,10.6095,10.6095,32700.0
2008-12-23 11:35:00,12.8,12.83,12.8,12.81,26300.0,10.6095,10.6343,10.6095,10.6178,26300.0
2008-12-23 11:40:00,12.82,12.83,12.79,12.82,23100.0,10.6261,10.6343,10.6012,10.6261,23100.0
2008-12-23 11:45:00,12.82,12.89,12.82,12.88,35000.0,10.6261,10.6841,10.6261,10.6758,35000.0
2008-12-23 11:50:00,12.89,12.89,12.86,12.87,21000.0,10.6841,10.6841,10.6592,10.6675,21000.0
2008-12-23 11:55:00,12.87,12.91,12.87,12.88,22700.0,10.6675,10.7007,10.6675,10.6758,22700.0
2008-12-23 12:00:00,12.88,12.9,12.86,12.86,16500.0,10.6758,10.6924,10.6592,10.6592,16500.0
2008-12-23 12:05:00,12.86,12.87,12.85,12.86,24600.0,10.6592,10.6675,10.6509,10.6592,24600.0
2008-12-23 12:10:00,12.85,12.87,12.84,12.86,20300.0,10.6509,10.6675,10.6426,10.6592,20300.0
2008-12-23 12:15:00,12.85,12.88,12.85,12.88,23900.0,10.6509,10.6758,10.6509,10.6758,23900.0
2008-12-23 12:20:00,12.88,12.92,12.87,12.91,19600.0,10.6758,10.7089,10.6675,10.7007,19600.0
2008-12-23 12:25:00,12.89,12.9,12.85,12.88,19100.0,10.6841,10.6924,10.6509,10.6758,19100.0
2008-12-23 12:30:00,12.89,12.94,12.83,12.83,33500.0,10.6841,10.7255,10.6343,10.6343,33500.0
2008-12-23 12:35:00,12.83,12.84,12.79,12.84,26400.0,10.6343,10.6426,10.6012,10.6426,26400.0
2008-12-23 12:40:00,12.84,12.92,12.84,12.9,14100.0,10.6426,10.7089,10.6426,10.6924,14100.0
2008-12-23 12:45:00,12.91,12.94,12.89,12.93,13100.0,10.7007,10.7255,10.6841,10.7172,13100.0
2008-12-23 12:50:00,12.93,12.94,12.91,12.93,18600.0,10.7172,10.7255,10.7007,10.7172,18600.0
2008-12-23 12:55:00,12.91,12.93,12.89,12.89,8700.0,10.7007,10.7172,10.6841,10.6841,8700.0
2008-12-23 13:00:00,12.89,12.9,12.88,12.89,13600.0,10.6841,10.6924,10.6758,10.6841,13600.0
2008-12-23 13:05:00,12.88,12.95,12.88,12.94,12800.0,10.6758,10.7338,10.6758,10.7255,12800.0
2008-12-23 13:10:00,12.94,12.95,12.94,12.94,6500.0,10.7255,10.7338,10.7255,10.7255,6500.0
2008-12-23 13:15:00,12.95,12.96,12.92,12.92,17500.0,10.7338,10.7421,10.7089,10.7089,17500.0
2008-12-23 13:20:00,12.93,12.94,12.9,12.93,14700.0,10.7172,10.7255,10.6924,10.7172,14700.0
2008-12-23 13:25:00,12.93,12.96,12.92,12.95,25200.0,10.7172,10.7421,10.7089,10.7338,25200.0
2008-12-23 13:30:00,12.94,12.98,12.93,12.95,26300.0,10.7255,10.7587,10.7172,10.7338,26300.0
2008-12-23 13:35:00,12.95,12.95,12.92,12.93,19200.0,10.7338,10.7338,10.7089,10.7172,19200.0
2008-12-23 13:40:00,12.92,12.93,12.88,12.88,10800.0,10.7089,10.7172,10.6758,10.6758,10800.0
2008-12-23 13:45:00,12.88,12.89,12.88,12.89,20200.0,10.6758,10.6841,10.6758,10.6841,20200.0
2008-12-23 13:50:00,12.88,12.89,12.85,12.85,11000.0,10.6758,10.6841,10.6509,10.6509,11000.0
2008-12-23 13:55:00,12.85,13.03,12.84,13.02,18800.0,10.6509,10.8001,10.6426,10.7918,18800.0
2008-12-23 14:00:00,13.02,13.03,13.0,13.01,29600.0,10.7918,10.8001,10.7753,10.7835,29600.0
2008-12-23 14:05:00,13.01,13.01,12.99,13.0,20600.0,10.7835,10.7835,10.767,10.7753,20600.0
2008-12-23 14:10:00,13.0,13.0,12.96,12.98,16700.0,10.7753,10.7753,10.7421,10.7587,16700.0
2008-12-23 14:15:00,12.98,13.0,12.96,13.0,17500.0,10.7587,10.7753,10.7421,10.7753,17500.0
2008-12-23 14:20:00,13.0,13.0,12.99,12.99,6700.0,10.7753,10.7753,10.767,10.767,6700.0
2008-12-23 14:25:00,12.99,13.01,12.96,12.99,44600.0,10.767,10.7835,10.7421,10.767,44600.0
2008-12-23 14:30:00,12.99,13.01,12.91,12.97,119600.0,10.767,10.7835,10.7007,10.7504,119600.0
2008-12-23 14:35:00,12.97,13.01,12.94,12.99,69000.0,10.7504,10.7835,10.7255,10.767,69000.0
2008-12-23 14:40:00,12.98,12.98,12.83,12.83,20600.0,10.7587,10.7587,10.6343,10.6343,20600.0
2008-12-23 14:45:00,12.82,12.82,12.65,12.72,36600.0,10.6261,10.6261,10.4851,10.5432,36600.0
2008-12-23 14:50:00,12.74,12.81,12.72,12.72,28100.0,10.5597,10.6178,10.5432,10.5432,28100.0
2008-12-23 14:55:00,12.71,12.75,12.71,12.73,22500.0,10.5349,10.568,10.5349,10.5515,22500.0
2008-12-23 15:00:00,12.71,12.78,12.68,12.71,20700.0,10.5349,10.5929,10.51,10.5349,20700.0
2008-12-23 15:05:00,12.71,12.71,12.58,12.59,32700.0,10.5349,10.5349,10.4271,10.4354,32700.0
2008-12-23 15:10:00,12.6,12.88,12.6,12.81,39200.0,10.4437,10.6758,10.4437,10.6178,39200.0
2008-12-23 15:15:00,12.81,12.82,12.77,12.77,14200.0,10.6178,10.6261,10.5846,10.5846,14200.0
2008-12-23 15:20:00,12.76,12.82,12.73,12.75,18200.0,10.5763,10.6261,10.5515,10.568,18200.0
2008-12-23 15:25:00,12.76,12.77,12.64,12.7,30500.0,10.5763,10.5846,10.4769,10.5266,30500.0
2008-12-23 15:30:00,12.69,12.74,12.58,12.6,50900.0,10.5183,10.5597,10.4271,10.4437,50900.0
2008-12-23 15:35:00,12.59,12.65,12.55,12.6,45600.0,10.4354,10.4851,10.4023,10.4437,45600.0
2008-12-23 15:40:00,12.59,12.59,12.54,12.55,53600.0,10.4354,10.4354,10.394,10.4023,53600.0
2008-12-23 15:45:00,12.55,12.6,12.52,12.54,75700.0,10.4023,10.4437,10.3774,10.394,75700.0
2008-12-23 15:50:00,12.54,12.57,12.44,12.5,118600.0,10.394,10.4188,10.3111,10.3608,118600.0
2008-12-23 15:55:00,12.49,12.58,12.49,12.54,50600.0,10.3525,10.4271,10.3525,10.394,50600.0
2008-12-24 08:00:00,12.1,12.3,12.1,12.3,600.0,10.0293,10.195,10.0293,10.195,600.0
2008-12-24 08:05:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:10:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:15:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:20:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:25:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:30:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:35:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:40:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:45:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:50:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:55:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:00:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:05:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:10:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:15:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:20:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:25:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:30:00,12.2,12.68,12.2,12.5,81200.0,10.1122,10.51,10.1122,10.3608,81200.0
2008-12-24 09:35:00,12.47,12.48,12.27,12.35,34500.0,10.336,10.3442,10.1702,10.2365,34500.0
2008-12-24 09:40:00,12.37,12.48,12.34,12.47,14400.0,10.2531,10.3442,10.2282,10.336,14400.0
2008-12-24 09:45:00,12.49,12.51,12.47,12.47,27000.0,10.3525,10.3691,10.336,10.336,27000.0
2008-12-24 09:50:00,12.46,12.49,12.44,12.48,19000.0,10.3277,10.3525,10.3111,10.3442,19000.0
2008-12-24 09:55:00,12.48,12.5,12.48,12.5,14200.0,10.3442,10.3608,10.3442,10.3608,14200.0
2008-12-24 10:00:00,12.49,12.5,12.45,12.5,12900.0,10.3525,10.3608,10.3194,10.3608,12900.0
2008-12-24 10:05:00,12.5,12.63,12.5,12.58,30700.0,10.3608,10.4686,10.3608,10.4271,30700.0
2008-12-24 10:10:00,12.57,12.57,12.49,12.52,19600.0,10.4188,10.4188,10.3525,10.3774,19600.0
2008-12-24 10:15:00,12.51,12.6,12.5,12.5,36700.0,10.3691,10.4437,10.3608,10.3608,36700.0
2008-12-24 10:20:00,12.51,12.6,12.49,12.59,21200.0,10.3691,10.4437,10.3525,10.4354,21200.0
2008-12-24 10:25:00,12.59,12.61,12.45,12.48,21300.0,10.4354,10.452,10.3194,10.3442,21300.0
2008-12-24 10:30:00,12.49,12.5,12.45,12.49,15600.0,10.3525,10.3608,10.3194,10.3525,15600.0
2008-12-24 10:35:00,12.5,12.5,12.48,12.48,14000.0,10.3608,10.3608,10.3442,10.3442,14000.0
2008-12-24 10:40:00,12.48,12.5,12.48,12.5,12300.0,10.3442,10.3608,10.3442,10.3608,12300.0
2008-12-24 10:45:00,12.49,12.5,12.49,12.5,8700.0,10.3525,10.3608,10.3525,10.3608,8700.0
2008-12-24 10:50:00,12.51,12.57,12.49,12.49,37900.0,10.3691,10.4188,10.3525,10.3525,37900.0
2008-12-24 10:55:00,12.49,12.52,12.49,12.52,9100.0,10.3525,10.3774,10.3525,10.3774,9100.0
2008-12-24 11:00:00,12.52,12.52,12.49,12.49,8700.0,10.3774,10.3774,10.3525,10.3525,8700.0
2008-12-24 11:05:00,12.49,12.49,12.44,12.44,6700.0,10.3525,10.3525,10.3111,10.3111,6700.0
2008-12-24 11:10:00,12.45,12.45,12.44,12.45,3600.0,10.3194,10.3194,10.3111,10.3194,3600.0
2008-12-24 11:15:00,12.45,12.46,12.44,12.45,5300.0,10.3194,10.3277,10.3111,10.3194,5300.0
2008-12-24 11:20:00,12.44,12.45,12.44,12.45,7600.0,10.3111,10.3194,10.3111,10.3194,7600.0
2008-12-24 11:25:00,12.44,12.45,12.44,12.45,6500.0,10.3111,10.3194,10.3111,10.3194,6500.0
2008-12-24 11:30:00,12.45,12.46,12.39,12.39,13900.0,10.3194,10.3277,10.2696,10.2696,13900.0
2008-12-24 11:35:00,12.4,12.4,12.37,12.39,7200.0,10.2779,10.2779,10.2531,10.2696,7200.0
2008-12-24 11:40:00,12.38,12.39,12.38,12.39,4200.0,10.2614,10.2696,10.2614,10.2696,4200.0
2008-12-24 11:45:00,12.38,12.39,12.38,12.38,4200.0,10.2614,10.2696,10.2614,10.2614,4200.0
2008-12-24 11:50:00,12.38,12.45,12.38,12.45,7500.0,10.2614,10.3194,10.2614,10.3194,7500.0
2008-12-24 11:55:00,12.44,12.45,12.44,12.45,3400.0,10.3111,10.3194,10.3111,10.3194,3400.0
2008-12-24 12:00:00,12.44,12.48,12.44,12.48,7900.0,10.3111,10.3442,10.3111,10.3442,7900.0
2008-12-24 12:05:00,12.48,12.49,12.47,12.48,4100.0,10.3442,10.3525,10.336,10.3442,4100.0
2008-12-24 12:10:00,12.48,12.5,12.48,12.49,7900.0,10.3442,10.3608,10.3442,10.3525,7900.0
2008-12-24 12:15:00,12.49,12.49,12.48,12.48,6200.0,10.3525,10.3525,10.3442,10.3442,6200.0
2008-12-24 12:20:00,12.49,12.49,12.48,12.49,6100.0,10.3525,10.3525,10.3442,10.3525,6100.0
2008-12-24 12:25:00,12.48,12.49,12.46,12.47,11200.0,10.3442,10.3525,10.3277,10.336,11200.0
2008-12-24 12:30:00,12.46,12.47,12.42,12.43,7200.0,10.3277,10.336,10.2945,10.3028,7200.0
2008-12-24 12:35:00,12.42,12.43,12.4,12.4,5000.0,10.2945,10.3028,10.2779,10.2779,5000.0
2008-12-24 12:40:00,12.4,12.4,12.38,12.39,4800.0,10.2779,10.2779,10.2614,10.2696,4800.0
2008-12-24 12:45:00,12.4,12.45,12.38,12.41,19700.0,10.2779,10.3194,10.2614,10.2862,19700.0
2008-12-24 12:50:00,12.41,12.49,12.41,12.49,23700.0,10.2862,10.3525,10.2862,10.3525,23700.0
2008-12-24 12:55:00,12.49,12.5,12.4,12.48,32400.0,10.3525,10.3608,10.2779,10.3442,32400.0
2008-12-26 09:30:00,12.26,12.48,12.26,12.46,18600.0,10.1619,10.3442,10.1619,10.3277,18600.0
2008-12-26 09:35:00,12.46,12.67,12.46,12.62,12400.0,10.3277,10.5017,10.3277,10.4603,12400.0
2008-12-26 09:40:00,12.63,12.65,12.6,12.63,16400.0,10.4686,10.4851,10.4437,10.4686,16400.0
2008-12-26 09:45:00,12.65,12.65,12.57,12.57,7800.0,10.4851,10.4851,10.4188,10.4188,7800.0
2008-12-26 09:50:00,12.55,12.56,12.5,12.5,2700.0,10.4023,10.4106,10.3608,10.3608,2700.0
2008-12-26 09:55:00,12.47,12.47,12.44,12.46,11800.0,10.336,10.336,10.3111,10.3277,11800.0
2008-12-26 10:00:00,12.48,12.5,12.48,12.49,5000.0,10.3442,10.3608,10.3442,10.3525,5000.0
2008-12-26 10:05:00,12.49,12.5,12.49,12.5,4000.0,10.3525,10.3608,10.3525,10.3608,4000.0
2008-12-26 10:10:00,12.5,12.5,12.49,12.5,4000.0,10.3608,10.3608,10.3525,10.3608,4000.0
2008-12-26 10:15:00,12.49,12.52,12.49,12.51,5400.0,10.3525,10.3774,10.3525,10.3691,5400.0
2008-12-26 10:20:00,12.51,12.51,12.48,12.49,8700.0,10.3691,10.3691,10.3442,10.3525,8700.0
2008-12-26 10:25:00,12.49,12.52,12.49,12.52,2700.0,10.3525,10.3774,10.3525,10.3774,2700.0
2008-12-26 10:30:00,12.52,12.55,12.51,12.55,3700.0,10.3774,10.4023,10.3691,10.4023,3700.0
2008-12-26 10:35:00,12.54,12.55,12.54,12.55,7000.0,10.394,10.4023,10.394,10.4023,7000.0
2008-12-26 10:40:00,12.54,12.54,12.54,12.54,3800.0,10.394,10.394,10.394,10.394,3800.0
2008-12-26 10:45:00,12.53,12.53,12.5,12.5,6100.0,10.3857,10.3857,10.3608,10.3608,6100.0
2008-12-26 10:50:00,12.49,12.5,12.42,12.46,18700.0,10.3525,10.3608,10.2945,10.3277,18700.0
2008-12-26 10:55:00,12.44,12.44,12.34,12.4,12700.0,10.3111,10.3111,10.2282,10.2779,12700.0
2008-12-26 11:00:00,12.42,12.42,12.4,12.4,2100.0,10.2945,10.2945,10.2779,10.2779,2100.0
2008-12-26 11:05:00,12.4,12.43,12.39,12.4,7800.0,10.2779,10.3028,10.2696,10.2779,7800.0
2008-12-26 11:10:00,12.39,12.4,12.39,12.4,1500.0,10.2696,10.2779,10.2696,10.2779,1500.0
2008-12-26 11:15:00,12.39,12.4,12.39,12.4,1600.0,10.2696,10.2779,10.2696,10.2779,1600.0
2008-12-26 11:20:00,12.4,12.4,12.39,12.39,1600.0,10.2779,10.2779,10.2696,10.2696,1600.0
2008-12-26 11:25:00,12.4,12.41,12.39,12.39,5900.0,10.2779,10.2862,10.2696,10.2696,5900.0
2008-12-26 11:30:00,12.39,12.39,12.38,12.38,2000.0,10.2696,10.2696,10.2614,10.2614,2000.0
2008-12-26 11:35:00,12.38,12.39,12.38,12.38,800.0,10.2614,10.2696,10.2614,10.2614,800.0
2008-12-26 11:40:00,12.39,12.39,12.39,12.39,600.0,10.2696,10.2696,10.2696,10.2696,600.0
2008-12-26 11:45:00,12.39,12.39,12.39,12.39,1900.0,10.2696,10.2696,10.2696,10.2696,1900.0
2008-12-26 11:50:00,12.39,12.42,12.39,12.41,6800.0,10.2696,10.2945,10.2696,10.2862,6800.0
2008-12-26 11:55:00,12.41,12.49,12.41,12.49,12600.0,10.2862,10.3525,10.2862,10.3525,12600.0
2008-12-26 12:00:00,12.48,12.48,12.36,12.36,46000.0,10.3442,10.3442,10.2448,10.2448,46000.0
2008-12-26 12:05:00,12.36,12.37,12.36,12.36,500.0,10.2448,10.2531,10.2448,10.2448,500.0
2008-12-26 12:10:00,12.37,12.37,12.37,12.37,600.0,10.2531,10.2531,10.2531,10.2531,600.0
2008-12-26 12:15:00,12.37,12.37,12.36,12.36,700.0,10.2531,10.2531,10.2448,10.2448,700.0
2008-12-26 12:20:00,12.37,12.37,12.36,12.36,400.0,10.2531,10.2531,10.2448,10.2448,400.0
2008-12-26 12:25:00,12.36,12.37,12.36,12.36,1100.0,10.2448,10.2531,10.2448,10.2448,1100.0
2008-12-26 12:30:00,12.37,12.37,12.37,12.37,400.0,10.2531,10.2531,10.2531,10.2531,400.0
2008-12-26 12:35:00,12.37,12.41,12.37,12.41,3400.0,10.2531,10.2862,10.2531,10.2862,3400.0
2008-12-26 12:40:00,12.42,12.42,12.41,12.42,1800.0,10.2945,10.2945,10.2862,10.2945,1800.0
2008-12-26 12:45:00,12.42,12.44,12.39,12.41,14300.0,10.2945,10.3111,10.2696,10.2862,14300.0
2008-12-26 12:50:00,12.4,12.4,12.38,12.39,4300.0,10.2779,10.2779,10.2614,10.2696,4300.0
2008-12-26 12:55:00,12.38,12.39,12.38,12.39,700.0,10.2614,10.2696,10.2614,10.2696,700.0
2008-12-26 13:00:00,12.38,12.4,12.38,12.4,3600.0,10.2614,10.2779,10.2614,10.2779,3600.0
2008-12-26 13:05:00,12.41,12.42,12.37,12.37,4000.0,10.2862,10.2945,10.2531,10.2531,4000.0
2008-12-26 13:10:00,12.37,12.39,12.37,12.39,4000.0,10.2531,10.2696,10.2531,10.2696,4000.0
2008-12-26 13:15:00,12.39,12.39,12.37,12.38,6500.0,10.2696,10.2696,10.2531,10.2614,6500.0
2008-12-26 13:20:00,12.38,12.38,12.37,12.38,700.0,10.2614,10.2614,10.2531,10.2614,700.0
2008-12-26 13:25:00,12.38,12.38,12.38,12.38,400.0,10.2614,10.2614,10.2614,10.2614,400.0
2008-12-26 13:30:00,12.39,12.44,12.38,12.42,6800.0,10.2696,10.3111,10.2614,10.2945,6800.0
2008-12-26 13:35:00,12.41,12.42,12.4,12.41,6000.0,10.2862,10.2945,10.2779,10.2862,6000.0
2008-12-26 13:40:00,12.41,12.43,12.41,12.43,2800.0,10.2862,10.3028,10.2862,10.3028,2800.0
2008-12-26 13:45:00,12.43,12.47,12.43,12.46,3600.0,10.3028,10.336,10.3028,10.3277,3600.0
2008-12-26 13:50:00,12.46,12.48,12.46,12.48,2200.0,10.3277,10.3442,10.3277,10.3442,2200.0
2008-12-26 13:55:00,12.48,12.49,12.48,12.49,700.0,10.3442,10.3525,10.3442,10.3525,700.0
2008-12-26 14:00:00,12.49,12.5,12.47,12.5,1800.0,10.3525,10.3608,10.336,10.3608,1800.0
2008-12-26 14:05:00,12.5,12.5,12.5,12.5,4300.0,10.3608,10.3608,10.3608,10.3608,4300.0
2008-12-26 14:10:00,12.5,12.51,12.5,12.51,5000.0,10.3608,10.3691,10.3608,10.3691,5000.0
2008-12-26 14:15:00,12.5,12.5,12.49,12.49,1000.0,10.3608,10.3608,10.3525,10.3525,1000.0
2008-12-26 14:20:00,12.5,12.51,12.5,12.51,7200.0,10.3608,10.3691,10.3608,10.3691,7200.0
2008-12-26 14:25:00,12.5,12.51,12.49,12.5,7100.0,10.3608,10.3691,10.3525,10.3608,7100.0
2008-12-26 14:30:00,12.5,12.52,12.5,12.51,6200.0,10.3608,10.3774,10.3608,10.3691,6200.0
2008-12-26 14:35:00,12.52,12.56,12.5,12.54,15200.0,10.3774,10.4106,10.3608,10.394,15200.0
2008-12-26 14:40:00,12.54,12.56,12.53,12.55,5200.0,10.394,10.4106,10.3857,10.4023,5200.0
2008-12-26 14:45:00,12.56,12.58,12.56,12.56,3700.0,10.4106,10.4271,10.4106,10.4106,3700.0
2008-12-26 14:50:00,12.56,12.57,12.55,12.55,4700.0,10.4106,10.4188,10.4023,10.4023,4700.0
2008-12-26 14:55:00,12.55,12.58,12.55,12.58,2500.0,10.4023,10.4271,10.4023,10.4271,2500.0
2008-12-26 15:00:00,12.57,12.57,12.54,12.56,4700.0,10.4188,10.4188,10.394,10.4106,4700.0
2008-12-26 15:05:00,12.56,12.57,12.55,12.57,3700.0,10.4106,10.4188,10.4023,10.4188,3700.0
2008-12-26 15:10:00,12.56,12.58,12.56,12.56,5300.0,10.4106,10.4271,10.4106,10.4106,5300.0
2008-12-26 15:15:00,12.56,12.58,12.56,12.57,7700.0,10.4106,10.4271,10.4106,10.4188,7700.0
2008-12-26 15:20:00,12.57,12.6,12.57,12.59,6200.0,10.4188,10.4437,10.4188,10.4354,6200.0
2008-12-26 15:25:00,12.59,12.66,12.59,12.65,19400.0,10.4354,10.4934,10.4354,10.4851,19400.0
2008-12-26 15:30:00,12.65,12.66,12.62,12.62,18900.0,10.4851,10.4934,10.4603,10.4603,18900.0
2008-12-26 15:35:00,12.63,12.66,12.63,12.66,9300.0,10.4686,10.4934,10.4686,10.4934,9300.0
2008-12-26 15:40:00,12.67,12.73,12.66,12.69,17600.0,10.5017,10.5515,10.4934,10.5183,17600.0
2008-12-26 15:45:00,12.68,12.69,12.58,12.61,63700.0,10.51,10.5183,10.4271,10.452,63700.0
2008-12-26 15:50:00,12.61,12.62,12.51,12.53,89900.0,10.452,10.4603,10.3691,10.3857,89900.0
2008-12-26 15:55:00,12.53,12.59,12.53,12.59,47300.0,10.3857,10.4354,10.3857,10.4354,47300.0
2008-12-29 09:30:00,12.31,12.59,12.3,12.53,45600.0,10.2033,10.4354,10.195,10.3857,45600.0
2008-12-29 09:35:00,12.53,12.55,12.37,12.4,60900.0,10.3857,10.4023,10.2531,10.2779,60900.0
2008-12-29 09:40:00,12.39,12.41,12.25,12.34,18600.0,10.2696,10.2862,10.1536,10.2282,18600.0
2008-12-29 09:45:00,12.33,12.36,12.3,12.33,18000.0,10.2199,10.2448,10.195,10.2199,18000.0
2008-12-29 09:50:00,12.33,12.34,12.28,12.28,14200.0,10.2199,10.2282,10.1785,10.1785,14200.0
2008-12-29 09:55:00,12.28,12.29,12.26,12.27,9400.0,10.1785,10.1868,10.1619,10.1702,9400.0
2008-12-29 10:00:00,12.27,12.29,12.26,12.26,48200.0,10.1702,10.1868,10.1619,10.1619,48200.0
2008-12-29 10:05:00,12.25,12.25,12.17,12.21,45700.0,10.1536,10.1536,10.0873,10.1204,45700.0
2008-12-29 10:10:00,12.21,12.21,12.19,12.21,15200.0,10.1204,10.1204,10.1039,10.1204,15200.0
2008-12-29 10:15:00,12.2,12.2,12.14,12.14,15400.0,10.1122,10.1122,10.0624,10.0624,15400.0
2008-12-29 10:20:00,12.14,12.21,12.11,12.2,28900.0,10.0624,10.1204,10.0376,10.1122,28900.0
2008-12-29 10:25:00,12.2,12.22,12.2,12.22,17100.0,10.1122,10.1287,10.1122,10.1287,17100.0
2008-12-29 10:30:00,12.22,12.25,12.21,12.25,12100.0,10.1287,10.1536,10.1204,10.1536,12100.0
2008-12-29 10:35:00,12.26,12.28,12.25,12.27,10800.0,10.1619,10.1785,10.1536,10.1702,10800.0
2008-12-29 10:40:00,12.26,12.27,12.19,12.2,14200.0,10.1619,10.1702,10.1039,10.1122,14200.0
2008-12-29 10:45:00,12.19,12.21,12.18,12.21,12400.0,10.1039,10.1204,10.0956,10.1204,12400.0
2008-12-29 10:50:00,12.2,12.23,12.2,12.2,13700.0,10.1122,10.137,10.1122,10.1122,13700.0
2008-12-29 10:55:00,12.19,12.2,12.19,12.2,7200.0,10.1039,10.1122,10.1039,10.1122,7200.0
2008-12-29 11:00:00,12.19,12.24,12.19,12.23,7300.0,10.1039,10.1453,10.1039,10.137,7300.0
2008-12-29 11:05:00,12.24,12.24,12.22,12.22,4400.0,10.1453,10.1453,10.1287,10.1287,4400.0
2008-12-29 11:10:00,12.21,12.22,12.19,12.19,6200.0,10.1204,10.1287,10.1039,10.1039,6200.0
2008-12-29 11:15:00,12.19,12.2,12.16,12.16,11400.0,10.1039,10.1122,10.079,10.079,11400.0
2008-12-29 11:20:00,12.16,12.16,12.14,12.15,11600.0,10.079,10.079,10.0624,10.0707,11600.0
2008-12-29 11:25:00,12.15,12.15,12.09,12.09,42600.0,10.0707,10.0707,10.021,10.021,42600.0
2008-12-29 11:30:00,12.09,12.11,12.06,12.11,26900.0,10.021,10.0376,9.9961,10.0376,26900.0
2008-12-29 11:35:00,12.11,12.17,12.11,12.17,8100.0,10.0376,10.0873,10.0376,10.0873,8100.0
2008-12-29 11:40:00,12.17,12.2,12.17,12.2,4800.0,10.0873,10.1122,10.0873,10.1122,4800.0
2008-12-29 11:45:00,12.2,12.2,12.19,12.19,1200.0,10.1122,10.1122,10.1039,10.1039,1200.0
2008-12-29 11:50:00,12.19,12.2,12.19,12.2,4200.0,10.1039,10.1122,10.1039,10.1122,4200.0
2008-12-29 11:55:00,12.19,12.2,12.19,12.2,1900.0,10.1039,10.1122,10.1039,10.1122,1900.0
2008-12-29 12:00:00,12.2,12.24,12.2,12.24,5400.0,10.1122,10.1453,10.1122,10.1453,5400.0
2008-12-29 12:05:00,12.25,12.25,12.24,12.25,2700.0,10.1536,10.1536,10.1453,10.1536,2700.0
2008-12-29 12:10:00,12.25,12.26,12.21,12.21,9900.0,10.1536,10.1619,10.1204,10.1204,9900.0
2008-12-29 12:15:00,12.21,12.22,12.2,12.22,4600.0,10.1204,10.1287,10.1122,10.1287,4600.0
2008-12-29 12:20:00,12.22,12.22,12.19,12.19,5200.0,10.1287,10.1287,10.1039,10.1039,5200.0
2008-12-29 12:25:00,12.18,12.18,12.14,12.14,10500.0,10.0956,10.0956,10.0624,10.0624,10500.0
2008-12-29 12:30:00,12.14,12.21,12.14,12.21,18400.0,10.0624,10.1204,10.0624,10.1204,18400.0
2008-12-29 12:35:00,12.2,12.21,12.18,12.18,7500.0,10.1122,10.1204,10.0956,10.0956,7500.0
2008-12-29 12:40:00,12.18,12.19,12.14,12.15,17500.0,10.0956,10.1039,10.0624,10.0707,17500.0
2008-12-29 12:45:00,12.15,12.15,12.14,12.15,7800.0,10.0707,10.0707,10.0624,10.0707,7800.0
2008-12-29 12:50:00,12.16,12.18,12.16,12.17,1600.0,10.079,10.0956,10.079,10.0873,1600.0
2008-12-29 12:55:00,12.17,12.17,12.13,12.13,3800.0,10.0873,10.0873,10.0541,10.0541,3800.0
2008-12-29 13:00:00,12.12,12.12,12.09,12.11,3900.0,10.0458,10.0458,10.021,10.0376,3900.0
2008-12-29 13:05:00,12.11,12.11,12.1,12.1,4900.0,10.0376,10.0376,10.0293,10.0293,4900.0
2008-12-29 13:10:00,12.1,12.1,12.03,12.1,25200.0,10.0293,10.0293,9.9713,10.0293,25200.0
2008-12-29 13:15:00,12.09,12.13,12.09,12.13,9400.0,10.021,10.0541,10.021,10.0541,9400.0
2008-12-29 13:20:00,12.13,12.13,12.11,12.12,5100.0,10.0541,10.0541,10.0376,10.0458,5100.0
2008-12-29 13:25:00,12.12,12.12,12.1,12.1,2100.0,10.0458,10.0458,10.0293,10.0293,2100.0
2008-12-29 13:30:00,12.11,12.11,12.1,12.1,800.0,10.0376,10.0376,10.0293,10.0293,800.0
2008-12-29 13:35:00,12.1,12.11,12.08,12.1,7900.0,10.0293,10.0376,10.0127,10.0293,7900.0
2008-12-29 13:40:00,12.1,12.13,12.1,12.13,10400.0,10.0293,10.0541,10.0293,10.0541,10400.0
2008-12-29 13:45:00,12.12,12.14,12.11,12.14,4800.0,10.0458,10.0624,10.0376,10.0624,4800.0
2008-12-29 13:50:00,12.15,12.15,12.13,12.13,2000.0,10.0707,10.0707,10.0541,10.0541,2000.0
2008-12-29 13:55:00,12.13,12.17,12.13,12.16,3000.0,10.0541,10.0873,10.0541,10.079,3000.0
2008-12-29 14:00:00,12.17,12.17,12.15,12.16,7800.0,10.0873,10.0873,10.0707,10.079,7800.0
2008-12-29 14:05:00,12.15,12.15,12.1,12.11,5000.0,10.0707,10.0707,10.0293,10.0376,5000.0
2008-12-29 14:10:00,12.1,12.11,12.09,12.09,8300.0,10.0293,10.0376,10.021,10.021,8300.0
2008-12-29 14:15:00,12.1,12.11,12.09,12.11,5800.0,10.0293,10.0376,10.021,10.0376,5800.0
2008-12-29 14:20:00,12.12,12.13,12.11,12.13,3500.0,10.0458,10.0541,10.0376,10.0541,3500.0
2008-12-29 14:25:00,12.13,12.16,12.11,12.16,7800.0,10.0541,10.079,10.0376,10.079,7800.0
2008-12-29 14:30:00,12.16,12.16,12.14,12.15,2900.0,10.079,10.079,10.0624,10.0707,2900.0
2008-12-29 14:35:00,12.15,12.15,12.12,12.12,7400.0,10.0707,10.0707,10.0458,10.0458,7400.0
2008-12-29 14:40:00,12.11,12.12,12.11,12.11,2300.0,10.0376,10.0458,10.0376,10.0376,2300.0
2008-12-29 14:45:00,12.11,12.12,12.1,12.11,4300.0,10.0376,10.0458,10.0293,10.0376,4300.0
2008-12-29 14:50:00,12.1,12.1,12.09,12.1,5200.0,10.0293,10.0293,10.021,10.0293,5200.0
2008-12-29 14:55:00,12.1,12.19,12.09,12.19,15400.0,10.0293,10.1039,10.021,10.1039,15400.0
2008-12-29 15:00:00,12.19,12.22,12.19,12.22,7300.0,10.1039,10.1287,10.1039,10.1287,7300.0
2008-12-29 15:05:00,12.22,12.32,12.22,12.3,24700.0,10.1287,10.2116,10.1287,10.195,24700.0
2008-12-29 15:10:00,12.29,12.3,12.24,12.24,13200.0,10.1868,10.195,10.1453,10.1453,13200.0
2008-12-29 15:15:00,12.24,12.26,12.19,12.2,17700.0,10.1453,10.1619,10.1039,10.1122,17700.0
2008-12-29 15:20:00,12.2,12.29,12.2,12.29,17900.0,10.1122,10.1868,10.1122,10.1868,17900.0
2008-12-29 15:25:00,12.28,12.29,12.26,12.26,14900.0,10.1785,10.1868,10.1619,10.1619,14900.0
2008-12-29 15:30:00,12.25,12.26,12.2,12.21,16500.0,10.1536,10.1619,10.1122,10.1204,16500.0
2008-12-29 15:35:00,12.21,12.24,12.18,12.22,20200.0,10.1204,10.1453,10.0956,10.1287,20200.0
2008-12-29 15:40:00,12.24,12.33,12.24,12.32,24800.0,10.1453,10.2199,10.1453,10.2116,24800.0
2008-12-29 15:45:00,12.32,12.32,12.29,12.3,16300.0,10.2116,10.2116,10.1868,10.195,16300.0
2008-12-29 15:50:00,12.3,12.3,12.25,12.26,21500.0,10.195,10.195,10.1536,10.1619,21500.0
2008-12-29 15:55:00,12.26,12.28,12.23,12.28,29800.0,10.1619,10.1785,10.137,10.1785,29800.0
2008-12-30 09:30:00,12.53,12.76,12.53,12.76,33700.0,10.3857,10.5763,10.3857,10.5763,33700.0
2008-12-30 09:35:00,12.78,12.8,12.71,12.75,17900.0,10.5929,10.6095,10.5349,10.568,17900.0
2008-12-30 09:40:00,12.71,12.8,12.65,12.8,12800.0,10.5349,10.6095,10.4851,10.6095,12800.0
2008-12-30 09:45:00,12.8,12.9,12.8,12.88,31800.0,10.6095,10.6924,10.6095,10.6758,31800.0
2008-12-30 09:50:00,12.88,12.97,12.88,12.92,22800.0,10.6758,10.7504,10.6758,10.7089,22800.0
2008-12-30 09:55:00,12.92,12.94,12.89,12.91,29700.0,10.7089,10.7255,10.6841,10.7007,29700.0
2008-12-30 10:00:00,12.9,12.9,12.84,12.9,30800.0,10.6924,10.6924,10.6426,10.6924,30800.0
2008-12-30 10:05:00,12.89,12.95,12.84,12.95,42600.0,10.6841,10.7338,10.6426,10.7338,42600.0
2008-12-30 10:10:00,12.95,13.0,12.94,12.98,36400.0,10.7338,10.7753,10.7255,10.7587,36400.0
2008-12-30 10:15:00,12.98,13.03,12.97,12.97,23800.0,10.7587,10.8001,10.7504,10.7504,23800.0
2008-12-30 10:20:00,12.98,13.03,12.95,13.02,28800.0,10.7587,10.8001,10.7338,10.7918,28800.0
2008-12-30 10:25:00,13.03,13.05,13.02,13.02,82200.0,10.8001,10.8167,10.7918,10.7918,82200.0
2008-12-30 10:30:00,13.02,13.06,13.02,13.03,37000.0,10.7918,10.825,10.7918,10.8001,37000.0
2008-12-30 10:35:00,13.03,13.05,13.03,13.05,15300.0,10.8001,10.8167,10.8001,10.8167,15300.0
2008-12-30 10:40:00,13.05,13.05,13.03,13.04,19500.0,10.8167,10.8167,10.8001,10.8084,19500.0
2008-12-30 10:45:00,13.04,13.05,13.03,13.03,19600.0,10.8084,10.8167,10.8001,10.8001,19600.0
2008-12-30 10:50:00,13.03,13.04,13.03,13.03,4000.0,10.8001,10.8084,10.8001,10.8001,4000.0
2008-12-30 10:55:00,13.03,13.03,12.92,12.94,29800.0,10.8001,10.8001,10.7089,10.7255,29800.0
2008-12-30 11:00:00,12.94,12.99,12.94,12.96,14300.0,10.7255,10.767,10.7255,10.7421,14300.0
2008-12-30 11:05:00,12.96,12.99,12.96,12.99,8700.0,10.7421,10.767,10.7421,10.767,8700.0
2008-12-30 11:10:00,13.0,13.01,12.92,12.95,27400.0,10.7753,10.7835,10.7089,10.7338,27400.0
2008-12-30 11:15:00,12.96,12.99,12.95,12.99,16200.0,10.7421,10.767,10.7338,10.767,16200.0
2008-12-30 11:20:00,12.98,13.03,12.98,13.03,12700.0,10.7587,10.8001,10.7587,10.8001,12700.0
2008-12-30 11:25:00,13.03,13.04,12.99,13.0,38400.0,10.8001,10.8084,10.767,10.7753,38400.0
2008-12-30 11:30:00,13.01,13.02,13.0,13.02,24900.0,10.7835,10.7918,10.7753,10.7918,24900.0
2008-12-30 11:35:00,13.02,13.02,13.0,13.01,14300.0,10.7918,10.7918,10.7753,10.7835,14300.0
2008-12-30 11:40:00,13.02,13.1,13.02,13.1,53200.0,10.7918,10.8581,10.7918,10.8581,53200.0
2008-12-30 11:45:00,13.09,13.14,13.09,13.11,23300.0,10.8498,10.8913,10.8498,10.8664,23300.0
2008-12-30 11:50:00,13.12,13.12,13.11,13.11,6500.0,10.8747,10.8747,10.8664,10.8664,6500.0
2008-12-30 11:55:00,13.12,13.13,13.09,13.09,19500.0,10.8747,10.883,10.8498,10.8498,19500.0
2008-12-30 12:00:00,13.09,13.09,12.99,13.01,22900.0,10.8498,10.8498,10.767,10.7835,22900.0
2008-12-30 12:05:00,13.01,13.03,13.0,13.01,14900.0,10.7835,10.8001,10.7753,10.7835,14900.0
2008-12-30 12:10:00,13.01,13.01,12.94,12.95,23600.0,10.7835,10.7835,10.7255,10.7338,23600.0
2008-12-30 12:15:00,12.94,13.02,12.94,13.02,18500.0,10.7255,10.7918,10.7255,10.7918,18500.0
2008-12-30 12:20:00,13.03,13.03,12.99,12.99,10800.0,10.8001,10.8001,10.767,10.767,10800.0
2008-12-30 12:25:00,12.99,13.02,12.99,13.02,10400.0,10.767,10.7918,10.767,10.7918,10400.0
2008-12-30 12:30:00,13.02,13.02,12.98,12.99,12100.0,10.7918,10.7918,10.7587,10.767,12100.0
2008-12-30 12:35:00,12.98,12.98,12.92,12.92,20500.0,10.7587,10.7587,10.7089,10.7089,20500.0
2008-12-30 12:40:00,12.92,13.0,12.91,13.0,21200.0,10.7089,10.7753,10.7007,10.7753,21200.0
2008-12-30 12:45:00,12.99,13.04,12.99,13.02,16500.0,10.767,10.8084,10.767,10.7918,16500.0
2008-12-30 12:50:00,13.02,13.02,12.99,12.99,15300.0,10.7918,10.7918,10.767,10.767,15300.0
2008-12-30 12:55:00,12.99,13.0,12.98,12.99,9200.0,10.767,10.7753,10.7587,10.767,9200.0
2008-12-30 13:00:00,13.0,13.0,12.99,13.0,22300.0,10.7753,10.7753,10.767,10.7753,22300.0
2008-12-30 13:05:00,12.99,13.01,12.98,13.01,13300.0,10.767,10.7835,10.7587,10.7835,13300.0
2008-12-30 13:10:00,13.01,13.01,12.95,12.96,9900.0,10.7835,10.7835,10.7338,10.7421,9900.0
2008-12-30 13:15:00,12.95,12.98,12.95,12.97,8900.0,10.7338,10.7587,10.7338,10.7504,8900.0
2008-12-30 13:20:00,12.98,12.99,12.97,12.98,11000.0,10.7587,10.767,10.7504,10.7587,11000.0
2008-12-30 13:25:00,12.98,13.03,12.98,13.02,17300.0,10.7587,10.8001,10.7587,10.7918,17300.0
2008-12-30 13:30:00,13.02,13.03,13.02,13.02,7900.0,10.7918,10.8001,10.7918,10.7918,7900.0
2008-12-30 13:35:00,13.01,13.01,12.98,12.98,15500.0,10.7835,10.7835,10.7587,10.7587,15500.0
2008-12-30 13:40:00,12.98,12.98,12.97,12.97,7400.0,10.7587,10.7587,10.7504,10.7504,7400.0
2008-12-30 13:45:00,12.97,13.02,12.97,13.02,13600.0,10.7504,10.7918,10.7504,10.7918,13600.0
2008-12-30 13:50:00,13.02,13.03,12.99,13.0,16900.0,10.7918,10.8001,10.767,10.7753,16900.0
2008-12-30 13:55:00,13.0,13.02,13.0,13.02,7000.0,10.7753,10.7918,10.7753,10.7918,7000.0
2008-12-30 14:00:00,13.02,13.02,12.98,12.99,13900.0,10.7918,10.7918,10.7587,10.767,13900.0
2008-12-30 14:05:00,12.99,13.02,12.99,13.01,12200.0,10.767,10.7918,10.767,10.7835,12200.0
2008-12-30 14:10:00,13.02,13.03,13.0,13.01,14600.0,10.7918,10.8001,10.7753,10.7835,14600.0
2008-12-30 14:15:00,13.01,13.02,12.95,12.95,23200.0,10.7835,10.7918,10.7338,10.7338,23200.0
2008-12-30 14:20:00,12.97,13.01,12.97,13.0,19200.0,10.7504,10.7835,10.7504,10.7753,19200.0
2008-12-30 14:25:00,13.01,13.07,13.0,13.04,41500.0,10.7835,10.8333,10.7753,10.8084,41500.0
2008-12-30 14:30:00,13.04,13.05,13.02,13.03,28600.0,10.8084,10.8167,10.7918,10.8001,28600.0
2008-12-30 14:35:00,13.03,13.07,13.03,13.07,74300.0,10.8001,10.8333,10.8001,10.8333,74300.0
2008-12-30 14:40:00,13.07,13.08,13.03,13.08,75900.0,10.8333,10.8416,10.8001,10.8416,75900.0
2008-12-30 14:45:00,13.07,13.13,13.07,13.13,45800.0,10.8333,10.883,10.8333,10.883,45800.0
2008-12-30 14:50:00,13.12,13.15,13.12,13.14,41500.0,10.8747,10.8996,10.8747,10.8913,41500.0
2008-12-30 14:55:00,13.14,13.15,13.1,13.1,26100.0,10.8913,10.8996,10.8581,10.8581,26100.0
2008-12-30 15:00:00,13.1,13.11,13.07,13.1,34700.0,10.8581,10.8664,10.8333,10.8581,34700.0
2008-12-30 15:05:00,13.09,13.11,13.09,13.1,44400.0,10.8498,10.8664,10.8498,10.8581,44400.0
2008-12-30 15:10:00,13.1,13.1,13.08,13.09,19600.0,10.8581,10.8581,10.8416,10.8498,19600.0
2008-12-30 15:15:00,13.09,13.1,13.08,13.09,37400.0,10.8498,10.8581,10.8416,10.8498,37400.0
2008-12-30 15:20:00,13.08,13.1,13.05,13.07,56100.0,10.8416,10.8581,10.8167,10.8333,56100.0
2008-12-30 15:25:00,13.07,13.14,13.07,13.13,24600.0,10.8333,10.8913,10.8333,10.883,24600.0
2008-12-30 15:30:00,13.14,13.16,13.12,13.16,43100.0,10.8913,10.9079,10.8747,10.9079,43100.0
2008-12-30 15:35:00,13.16,13.2,13.16,13.2,35200.0,10.9079,10.941,10.9079,10.941,35200.0
2008-12-30 15:40:00,13.2,13.23,13.19,13.23,54100.0,10.941,10.9659,10.9327,10.9659,54100.0
2008-12-30 15:45:00,13.23,13.24,13.22,13.24,65500.0,10.9659,10.9742,10.9576,10.9742,65500.0
2008-12-30 15:50:00,13.23,13.32,13.23,13.32,83400.0,10.9659,11.0405,10.9659,11.0405,83400.0
2008-12-30 15:55:00,13.31,13.39,13.3,13.34,90100.0,11.0322,11.0985,11.0239,11.0571,90100.0
2008-12-31 09:30:00,13.1,13.48,13.1,13.48,37400.0,10.8581,11.1731,10.8581,11.1731,37400.0
2008-12-31 09:35:00,13.5,13.71,13.48,13.62,57400.0,11.1897,11.3637,11.1731,11.2891,57400.0
2008-12-31 09:40:00,13.62,13.75,13.6,13.75,52500.0,11.2891,11.3969,11.2726,11.3969,52500.0
2008-12-31 09:45:00,13.75,13.8,13.7,13.76,23000.0,11.3969,11.4383,11.3555,11.4052,23000.0
2008-12-31 09:50:00,13.76,13.85,13.76,13.82,16200.0,11.4052,11.4798,11.4052,11.4549,16200.0
2008-12-31 09:55:00,13.82,13.87,13.82,13.85,12500.0,11.4549,11.4964,11.4549,11.4798,12500.0
2008-12-31 10:00:00,13.87,14.0,13.87,13.99,13200.0,11.4964,11.6041,11.4964,11.5958,13200.0
2008-12-31 10:05:00,13.97,14.0,13.94,13.97,29100.0,11.5793,11.6041,11.5544,11.5793,29100.0
2008-12-31 10:10:00,13.97,13.99,13.96,13.99,7100.0,11.5793,11.5958,11.571,11.5958,7100.0
2008-12-31 10:15:00,13.97,13.97,13.73,13.75,36800.0,11.5793,11.5793,11.3803,11.3969,36800.0
2008-12-31 10:20:00,13.75,13.89,13.7,13.87,25900.0,11.3969,11.5129,11.3555,11.4964,25900.0
2008-12-31 10:25:00,13.89,13.94,13.88,13.93,14500.0,11.5129,11.5544,11.5047,11.5461,14500.0
2008-12-31 10:30:00,13.94,13.95,13.93,13.93,13100.0,11.5544,11.5627,11.5461,11.5461,13100.0
2008-12-31 10:35:00,13.93,13.94,13.8,13.8,36100.0,11.5461,11.5544,11.4383,11.4383,36100.0
2008-12-31 10:40:00,13.8,13.81,13.78,13.81,16000.0,11.4383,11.4466,11.4218,11.4466,16000.0
2008-12-31 10:45:00,13.81,13.85,13.8,13.84,43600.0,11.4466,11.4798,11.4383,11.4715,43600.0
2008-12-31 10:50:00,13.84,13.84,13.75,13.8,46100.0,11.4715,11.4715,11.3969,11.4383,46100.0
2008-12-31 10:55:00,13.8,13.82,13.77,13.77,15500.0,11.4383,11.4549,11.4135,11.4135,15500.0
2008-12-31 11:00:00,13.77,13.78,13.7,13.71,11000.0,11.4135,11.4218,11.3555,11.3637,11000.0
2008-12-31 11:05:00,13.71,13.73,13.71,13.72,2300.0,11.3637,11.3803,11.3637,11.372,2300.0
2008-12-31 11:10:00,13.72,13.73,13.68,13.7,12300.0,11.372,11.3803,11.3389,11.3555,12300.0
2008-12-31 11:15:00,13.69,13.74,13.68,13.74,8900.0,11.3472,11.3886,11.3389,11.3886,8900.0
2008-12-31 11:20:00,13.74,13.8,13.73,13.8,9100.0,11.3886,11.4383,11.3803,11.4383,9100.0
2008-12-31 11:25:00,13.8,13.81,13.79,13.81,10700.0,11.4383,11.4466,11.4301,11.4466,10700.0
2008-12-31 11:30:00,13.81,13.83,13.8,13.83,14500.0,11.4466,11.4632,11.4383,11.4632,14500.0
2008-12-31 11:35:00,13.83,13.85,13.8,13.8,27900.0,11.4632,11.4798,11.4383,11.4383,27900.0
2008-12-31 11:40:00,13.8,13.81,13.67,13.72,12800.0,11.4383,11.4466,11.3306,11.372,12800.0
2008-12-31 11:45:00,13.72,13.72,13.61,13.67,26300.0,11.372,11.372,11.2809,11.3306,26300.0
2008-12-31 11:50:00,13.68,13.68,13.59,13.59,13600.0,11.3389,11.3389,11.2643,11.2643,13600.0
2008-12-31 11:55:00,13.59,13.63,13.58,13.63,7500.0,11.2643,11.2974,11.256,11.2974,7500.0
2008-12-31 12:00:00,13.64,13.74,13.62,13.71,15400.0,11.3057,11.3886,11.2891,11.3637,15400.0
2008-12-31 12:05:00,13.71,13.77,13.7,13.77,4900.0,11.3637,11.4135,11.3555,11.4135,4900.0
2008-12-31 12:10:00,13.77,13.77,13.76,13.77,3600.0,11.4135,11.4135,11.4052,11.4135,3600.0
2008-12-31 12:15:00,13.76,13.76,13.69,13.69,16800.0,11.4052,11.4052,11.3472,11.3472,16800.0
2008-12-31 12:20:00,13.68,13.69,13.68,13.68,5800.0,11.3389,11.3472,11.3389,11.3389,5800.0
2008-12-31 12:25:00,13.69,13.71,13.69,13.71,11500.0,11.3472,11.3637,11.3472,11.3637,11500.0
2008-12-31 12:30:00,13.72,13.72,13.71,13.71,5000.0,11.372,11.372,11.3637,11.3637,5000.0
2008-12-31 12:35:00,13.71,13.73,13.7,13.72,3500.0,11.3637,11.3803,11.3555,11.372,3500.0
2008-12-31 12:40:00,13.73,13.73,13.7,13.7,18000.0,11.3803,11.3803,11.3555,11.3555,18000.0
2008-12-31 12:45:00,13.71,13.73,13.71,13.72,4700.0,11.3637,11.3803,11.3637,11.372,4700.0
2008-12-31 12:50:00,13.72,13.72,13.71,13.72,4300.0,11.372,11.372,11.3637,11.372,4300.0
2008-12-31 12:55:00,13.71,13.72,13.7,13.71,13200.0,11.3637,11.372,11.3555,11.3637,13200.0
2008-12-31 13:00:00,13.71,13.71,13.68,13.69,16400.0,11.3637,11.3637,11.3389,11.3472,16400.0
2008-12-31 13:05:00,13.69,13.72,13.69,13.72,9600.0,11.3472,11.372,11.3472,11.372,9600.0
2008-12-31 13:10:00,13.71,13.71,13.67,13.71,24100.0,11.3637,11.3637,11.3306,11.3637,24100.0
2008-12-31 13:15:00,13.71,13.79,13.71,13.75,20000.0,11.3637,11.4301,11.3637,11.3969,20000.0
2008-12-31 13:20:00,13.75,13.75,13.66,13.67,19500.0,11.3969,11.3969,11.3223,11.3306,19500.0
2008-12-31 13:25:00,13.68,13.73,13.67,13.72,11700.0,11.3389,11.3803,11.3306,11.372,11700.0
2008-12-31 13:30:00,13.72,13.73,13.71,13.71,8000.0,11.372,11.3803,11.3637,11.3637,8000.0
2008-12-31 13:35:00,13.71,13.72,13.7,13.71,10600.0,11.3637,11.372,11.3555,11.3637,10600.0
2008-12-31 13:40:00,13.71,13.71,13.69,13.71,7800.0,11.3637,11.3637,11.3472,11.3637,7800.0
2008-12-31 13:45:00,13.7,13.7,13.67,13.67,11100.0,11.3555,11.3555,11.3306,11.3306,11100.0
2008-12-31 13:50:00,13.67,13.68,13.65,13.67,16100.0,11.3306,11.3389,11.314,11.3306,16100.0
2008-12-31 13:55:00,13.67,13.74,13.67,13.69,23500.0,11.3306,11.3886,11.3306,11.3472,23500.0
2008-12-31 14:00:00,13.7,13.75,13.7,13.74,17300.0,11.3555,11.3969,11.3555,11.3886,17300.0
2008-12-31 14:05:00,13.74,13.75,13.62,13.68,54100.0,11.3886,11.3969,11.2891,11.3389,54100.0
2008-12-31 14:10:00,13.7,13.75,13.7,13.74,11100.0,11.3555,11.3969,11.3555,11.3886,11100.0
2008-12-31 14:15:00,13.75,13.76,13.69,13.69,18900.0,11.3969,11.4052,11.3472,11.3472,18900.0
2008-12-31 14:20:00,13.69,13.72,13.69,13.69,11200.0,11.3472,11.372,11.3472,11.3472,11200.0
2008-12-31 14:25:00,13.7,13.75,13.69,13.71,10900.0,11.3555,11.3969,11.3472,11.3637,10900.0
2008-12-31 14:30:00,13.71,13.79,13.71,13.78,20400.0,11.3637,11.4301,11.3637,11.4218,20400.0
2008-12-31 14:35:00,13.78,13.79,13.71,13.75,18500.0,11.4218,11.4301,11.3637,11.3969,18500.0
2008-12-31 14:40:00,13.75,13.78,13.69,13.77,41900.0,11.3969,11.4218,11.3472,11.4135,41900.0
2008-12-31 14:45:00,13.76,13.77,13.72,13.74,16500.0,11.4052,11.4135,11.372,11.3886,16500.0
2008-12-31 14:50:00,13.73,13.73,13.68,13.73,19000.0,11.3803,11.3803,11.3389,11.3803,19000.0
2008-12-31 14:55:00,13.73,13.75,13.71,13.75,15500.0,11.3803,11.3969,11.3637,11.3969,15500.0
2008-12-31 15:00:00,13.75,13.85,13.75,13.85,14900.0,11.3969,11.4798,11.3969,11.4798,14900.0
2008-12-31 15:05:00,13.86,13.87,13.76,13.83,27900.0,11.4881,11.4964,11.4052,11.4632,27900.0
2008-12-31 15:10:00,13.84,13.84,13.8,13.8,10100.0,11.4715,11.4715,11.4383,11.4383,10100.0
2008-12-31 15:15:00,13.81,13.83,13.78,13.79,9600.0,11.4466,11.4632,11.4218,11.4301,9600.0
2008-12-31 15:20:00,13.8,13.89,13.78,13.87,33700.0,11.4383,11.5129,11.4218,11.4964,33700.0
2008-12-31 15:25:00,13.88,13.89,13.72,13.73,29500.0,11.5047,11.5129,11.372,11.3803,29500.0
2008-12-31 15:30:00,13.73,13.77,13.68,13.71,42400.0,11.3803,11.4135,11.3389,11.3637,42400.0
2008-12-31 15:35:00,13.72,13.91,13.72,13.88,25300.0,11.372,11.5295,11.372,11.5047,25300.0
2008-12-31 15:40:00,13.88,13.88,13.7,13.79,55700.0,11.5047,11.5047,11.3555,11.4301,55700.0
2008-12-31 15:45:00,13.79,13.8,13.71,13.71,43100.0,11.4301,11.4383,11.3637,11.3637,43100.0
2008-12-31 15:50:00,13.73,13.75,13.62,13.74,85400.0,11.3803,11.3969,11.2891,11.3886,85400.0
2008-12-31 15:55:00,13.73,13.8,13.51,13.61,266900.0,11.3803,11.4383,11.198,11.2809,266900.0
2009-01-02 09:30:00,13.93,14.01,13.89,13.94,38200.0,11.5461,11.6124,11.5129,11.5544,38200.0
2009-01-02 09:35:00,13.94,14.16,13.94,14.14,54600.0,11.5544,11.7367,11.5544,11.7202,54600.0
2009-01-02 09:40:00,14.15,14.27,14.15,14.27,19900.0,11.7284,11.8279,11.7284,11.8279,19900.0
2009-01-02 09:45:00,14.27,14.27,14.0,14.03,33700.0,11.8279,11.8279,11.6041,11.629,33700.0
2009-01-02 09:50:00,14.01,14.02,13.88,13.9,19900.0,11.6124,11.6207,11.5047,11.5212,19900.0
2009-01-02 09:55:00,13.9,14.03,13.9,14.03,16000.0,11.5212,11.629,11.5212,11.629,16000.0
2009-01-02 10:00:00,14.01,14.13,14.01,14.13,14000.0,11.6124,11.7119,11.6124,11.7119,14000.0
2009-01-02 10:05:00,14.13,14.21,14.12,14.21,13400.0,11.7119,11.7782,11.7036,11.7782,13400.0
2009-01-02 10:10:00,14.2,14.32,14.2,14.3,20700.0,11.7699,11.8694,11.7699,11.8528,20700.0
2009-01-02 10:15:00,14.31,14.32,14.28,14.32,13400.0,11.8611,11.8694,11.8362,11.8694,13400.0
2009-01-02 10:20:00,14.32,14.41,14.32,14.41,16000.0,11.8694,11.944,11.8694,11.944,16000.0
2009-01-02 10:25:00,14.41,14.44,14.39,14.39,31600.0,11.944,11.9688,11.9274,11.9274,31600.0
2009-01-02 10:30:00,14.4,14.5,14.4,14.5,15500.0,11.9357,12.0185,11.9357,12.0185,15500.0
2009-01-02 10:35:00,14.5,14.55,14.5,14.55,31100.0,12.0185,12.06,12.0185,12.06,31100.0
2009-01-02 10:40:00,14.55,14.56,14.52,14.55,34800.0,12.06,12.0683,12.0351,12.06,34800.0
2009-01-02 10:45:00,14.55,14.55,14.5,14.5,17100.0,12.06,12.06,12.0185,12.0185,17100.0
2009-01-02 10:50:00,14.5,14.56,14.48,14.55,15400.0,12.0185,12.0683,12.002,12.06,15400.0
2009-01-02 10:55:00,14.56,14.67,14.56,14.65,17900.0,12.0683,12.1595,12.0683,12.1429,17900.0
2009-01-02 11:00:00,14.64,14.66,14.6,14.61,9300.0,12.1346,12.1512,12.1014,12.1097,9300.0
2009-01-02 11:05:00,14.6,14.61,14.54,14.56,18700.0,12.1014,12.1097,12.0517,12.0683,18700.0
2009-01-02 11:10:00,14.56,14.61,14.46,14.61,37100.0,12.0683,12.1097,11.9854,12.1097,37100.0
2009-01-02 11:15:00,14.61,14.63,14.53,14.53,31400.0,12.1097,12.1263,12.0434,12.0434,31400.0
2009-01-02 11:20:00,14.53,14.67,14.52,14.67,15200.0,12.0434,12.1595,12.0351,12.1595,15200.0
2009-01-02 11:25:00,14.68,14.71,14.65,14.65,18700.0,12.1677,12.1926,12.1429,12.1429,18700.0
2009-01-02 11:30:00,14.66,14.67,14.6,14.64,10000.0,12.1512,12.1595,12.1014,12.1346,10000.0
2009-01-02 11:35:00,14.64,14.69,14.61,14.63,14600.0,12.1346,12.176,12.1097,12.1263,14600.0
2009-01-02 11:40:00,14.63,14.69,14.63,14.68,6900.0,12.1263,12.176,12.1263,12.1677,6900.0
2009-01-02 11:45:00,14.69,14.74,14.66,14.66,29100.0,12.176,12.2175,12.1512,12.1512,29100.0
2009-01-02 11:50:00,14.65,14.71,14.58,14.58,34200.0,12.1429,12.1926,12.0849,12.0849,34200.0
2009-01-02 11:55:00,14.58,14.7,14.58,14.64,14900.0,12.0849,12.1843,12.0849,12.1346,14900.0
2009-01-02 12:00:00,14.63,14.7,14.63,14.69,8900.0,12.1263,12.1843,12.1263,12.176,8900.0
2009-01-02 12:05:00,14.7,14.72,14.68,14.7,9300.0,12.1843,12.2009,12.1677,12.1843,9300.0
2009-01-02 12:10:00,14.71,14.71,14.67,14.68,6100.0,12.1926,12.1926,12.1595,12.1677,6100.0
2009-01-02 12:15:00,14.68,14.69,14.67,14.67,6500.0,12.1677,12.176,12.1595,12.1595,6500.0
2009-01-02 12:20:00,14.66,14.67,14.64,14.64,6300.0,12.1512,12.1595,12.1346,12.1346,6300.0
2009-01-02 12:25:00,14.64,14.64,14.63,14.64,4000.0,12.1346,12.1346,12.1263,12.1346,4000.0
2009-01-02 12:30:00,14.63,14.69,14.63,14.69,10000.0,12.1263,12.176,12.1263,12.176,10000.0
2009-01-02 12:35:00,14.69,14.72,14.65,14.71,21600.0,12.176,12.2009,12.1429,12.1926,21600.0
2009-01-02 12:40:00,14.71,14.74,14.7,14.71,11500.0,12.1926,12.2175,12.1843,12.1926,11500.0
2009-01-02 12:45:00,14.74,14.74,14.72,14.72,12400.0,12.2175,12.2175,12.2009,12.2009,12400.0
2009-01-02 12:50:00,14.73,14.74,14.71,14.73,16500.0,12.2092,12.2175,12.1926,12.2092,16500.0
2009-01-02 12:55:00,14.74,14.75,14.72,14.74,14800.0,12.2175,12.2258,12.2009,12.2175,14800.0
2009-01-02 13:00:00,14.75,14.82,14.75,14.82,18700.0,12.2258,12.2838,12.2258,12.2838,18700.0
2009-01-02 13:05:00,14.81,14.87,14.79,14.82,15300.0,12.2755,12.3252,12.2589,12.2838,15300.0
2009-01-02 13:10:00,14.83,14.86,14.8,14.8,9600.0,12.2921,12.3169,12.2672,12.2672,9600.0
2009-01-02 13:15:00,14.82,14.84,14.8,14.84,7600.0,12.2838,12.3004,12.2672,12.3004,7600.0
2009-01-02 13:20:00,14.83,14.88,14.83,14.87,11100.0,12.2921,12.3335,12.2921,12.3252,11100.0
2009-01-02 13:25:00,14.88,14.99,14.88,14.97,26800.0,12.3335,12.4247,12.3335,12.4081,26800.0
2009-01-02 13:30:00,14.96,15.0,14.94,14.98,32600.0,12.3998,12.433,12.3833,12.4164,32600.0
2009-01-02 13:35:00,14.99,15.0,14.98,15.0,15200.0,12.4247,12.433,12.4164,12.433,15200.0
2009-01-02 13:40:00,14.99,15.0,14.99,14.99,12000.0,12.4247,12.433,12.4247,12.4247,12000.0
2009-01-02 13:45:00,14.99,15.0,14.96,15.0,18800.0,12.4247,12.433,12.3998,12.433,18800.0
2009-01-02 13:50:00,15.0,15.0,14.98,15.0,13600.0,12.433,12.433,12.4164,12.433,13600.0
2009-01-02 13:55:00,15.0,15.02,14.97,15.02,63300.0,12.433,12.4496,12.4081,12.4496,63300.0
2009-01-02 14:00:00,15.02,15.1,15.01,15.08,25600.0,12.4496,12.5159,12.4413,12.4993,25600.0
2009-01-02 14:05:00,15.07,15.09,14.98,15.01,14800.0,12.491,12.5076,12.4164,12.4413,14800.0
2009-01-02 14:10:00,15.0,15.03,14.98,15.02,7100.0,12.433,12.4578,12.4164,12.4496,7100.0
2009-01-02 14:15:00,15.02,15.05,14.99,14.99,5500.0,12.4496,12.4744,12.4247,12.4247,5500.0
2009-01-02 14:20:00,15.0,15.12,14.99,15.1,28000.0,12.433,12.5324,12.4247,12.5159,28000.0
2009-01-02 14:25:00,15.11,15.11,15.0,15.0,22200.0,12.5242,12.5242,12.433,12.433,22200.0
2009-01-02 14:30:00,15.02,15.05,14.97,14.97,8000.0,12.4496,12.4744,12.4081,12.4081,8000.0
2009-01-02 14:35:00,14.97,15.01,14.92,14.92,13700.0,12.4081,12.4413,12.3667,12.3667,13700.0
2009-01-02 14:40:00,14.92,15.05,14.92,14.96,11700.0,12.3667,12.4744,12.3667,12.3998,11700.0
2009-01-02 14:45:00,14.96,14.99,14.94,14.96,8400.0,12.3998,12.4247,12.3833,12.3998,8400.0
2009-01-02 14:50:00,14.96,15.02,14.96,15.02,8200.0,12.3998,12.4496,12.3998,12.4496,8200.0
2009-01-02 14:55:00,15.01,15.1,15.0,15.07,21900.0,12.4413,12.5159,12.433,12.491,21900.0
2009-01-02 15:00:00,15.08,15.18,15.08,15.11,29200.0,12.4993,12.5822,12.4993,12.5242,29200.0
2009-01-02 15:05:00,15.1,15.1,15.04,15.06,10900.0,12.5159,12.5159,12.4661,12.4827,10900.0
2009-01-02 15:10:00,15.05,15.1,15.01,15.1,11600.0,12.4744,12.5159,12.4413,12.5159,11600.0
2009-01-02 15:15:00,15.09,15.11,15.03,15.03,21000.0,12.5076,12.5242,12.4578,12.4578,21000.0
2009-01-02 15:20:00,15.03,15.03,14.96,14.98,20600.0,12.4578,12.4578,12.3998,12.4164,20600.0
2009-01-02 15:25:00,14.97,15.06,14.97,15.05,14900.0,12.4081,12.4827,12.4081,12.4744,14900.0
2009-01-02 15:30:00,15.04,15.06,15.0,15.01,15100.0,12.4661,12.4827,12.433,12.4413,15100.0
2009-01-02 15:35:00,15.0,15.07,14.98,15.07,20900.0,12.433,12.491,12.4164,12.491,20900.0
2009-01-02 15:40:00,15.08,15.1,15.05,15.09,37800.0,12.4993,12.5159,12.4744,12.5076,37800.0
2009-01-02 15:45:00,15.09,15.09,15.06,15.06,39600.0,12.5076,12.5076,12.4827,12.4827,39600.0
2009-01-02 15:50:00,15.07,15.1,15.06,15.08,30900.0,12.491,12.5159,12.4827,12.4993,30900.0
2009-01-02 15:55:00,15.07,15.09,14.94,14.96,70900.0,12.491,12.5076,12.3833,12.3998,70900.0
2009-01-05 09:30:00,14.15,14.5,14.15,14.35,74600.0,11.7284,12.0185,11.7284,11.8942,74600.0
2009-01-05 09:35:00,14.38,14.47,14.29,14.33,43300.0,11.9191,11.9937,11.8445,11.8776,43300.0
2009-01-05 09:40:00,14.32,14.38,14.29,14.32,57900.0,11.8694,11.9191,11.8445,11.8694,57900.0
2009-01-05 09:45:00,14.31,14.37,14.27,14.31,33600.0,11.8611,11.9108,11.8279,11.8611,33600.0
2009-01-05 09:50:00,14.31,14.31,14.12,14.19,23700.0,11.8611,11.8611,11.7036,11.7616,23700.0
2009-01-05 09:55:00,14.18,14.18,14.07,14.08,21000.0,11.7533,11.7533,11.6621,11.6704,21000.0
2009-01-05 10:00:00,14.09,14.21,14.08,14.13,26200.0,11.6787,11.7782,11.6704,11.7119,26200.0
2009-01-05 10:05:00,14.13,14.19,14.09,14.19,35100.0,11.7119,11.7616,11.6787,11.7616,35100.0
2009-01-05 10:10:00,14.19,14.25,14.1,14.11,25700.0,11.7616,11.8113,11.687,11.6953,25700.0
2009-01-05 10:15:00,14.11,14.13,14.1,14.11,23800.0,11.6953,11.7119,11.687,11.6953,23800.0
2009-01-05 10:20:00,14.11,14.13,14.1,14.11,15200.0,11.6953,11.7119,11.687,11.6953,15200.0
2009-01-05 10:25:00,14.11,14.25,14.11,14.22,32800.0,11.6953,11.8113,11.6953,11.7865,32800.0
2009-01-05 10:30:00,14.23,14.32,14.21,14.29,19900.0,11.7948,11.8694,11.7782,11.8445,19900.0
2009-01-05 10:35:00,14.28,14.45,14.28,14.41,55400.0,11.8362,11.9771,11.8362,11.944,55400.0
2009-01-05 10:40:00,14.41,14.47,14.34,14.34,35900.0,11.944,11.9937,11.8859,11.8859,35900.0
2009-01-05 10:45:00,14.34,14.4,14.31,14.4,19800.0,11.8859,11.9357,11.8611,11.9357,19800.0
2009-01-05 10:50:00,14.4,14.45,14.39,14.42,19100.0,11.9357,11.9771,11.9274,11.9522,19100.0
2009-01-05 10:55:00,14.41,14.54,14.37,14.52,45500.0,11.944,12.0517,11.9108,12.0351,45500.0
2009-01-05 11:00:00,14.53,14.55,14.49,14.49,31600.0,12.0434,12.06,12.0103,12.0103,31600.0
2009-01-05 11:05:00,14.48,14.58,14.48,14.57,26700.0,12.002,12.0849,12.002,12.0766,26700.0
2009-01-05 11:10:00,14.57,14.78,14.56,14.74,32500.0,12.0766,12.2506,12.0683,12.2175,32500.0
2009-01-05 11:15:00,14.74,14.77,14.69,14.69,18300.0,12.2175,12.2423,12.176,12.176,18300.0
2009-01-05 11:20:00,14.68,14.7,14.66,14.66,26000.0,12.1677,12.1843,12.1512,12.1512,26000.0
2009-01-05 11:25:00,14.66,14.69,14.66,14.68,11300.0,12.1512,12.176,12.1512,12.1677,11300.0
2009-01-05 11:30:00,14.68,14.79,14.67,14.79,16700.0,12.1677,12.2589,12.1595,12.2589,16700.0
2009-01-05 11:35:00,14.79,14.89,14.79,14.88,16000.0,12.2589,12.3418,12.2589,12.3335,16000.0
2009-01-05 11:40:00,14.88,14.9,14.8,14.85,22100.0,12.3335,12.3501,12.2672,12.3087,22100.0
2009-01-05 11:45:00,14.86,14.86,14.83,14.83,9300.0,12.3169,12.3169,12.2921,12.2921,9300.0
2009-01-05 11:50:00,14.84,14.85,14.78,14.8,17100.0,12.3004,12.3087,12.2506,12.2672,17100.0
2009-01-05 11:55:00,14.8,14.8,14.73,14.8,13400.0,12.2672,12.2672,12.2092,12.2672,13400.0
2009-01-05 12:00:00,14.79,14.9,14.79,14.9,35300.0,12.2589,12.3501,12.2589,12.3501,35300.0
2009-01-05 12:05:00,14.9,14.96,14.9,14.96,23600.0,12.3501,12.3998,12.3501,12.3998,23600.0
2009-01-05 12:10:00,14.96,15.01,14.96,15.01,17400.0,12.3998,12.4413,12.3998,12.4413,17400.0
2009-01-05 12:15:00,15.03,15.11,15.03,15.08,23100.0,12.4578,12.5242,12.4578,12.4993,23100.0
2009-01-05 12:20:00,15.08,15.08,14.97,14.97,17000.0,12.4993,12.4993,12.4081,12.4081,17000.0
2009-01-05 12:25:00,14.97,14.97,14.83,14.84,31600.0,12.4081,12.4081,12.2921,12.3004,31600.0
2009-01-05 12:30:00,14.83,14.97,14.83,14.95,18500.0,12.2921,12.4081,12.2921,12.3915,18500.0
2009-01-05 12:35:00,14.94,14.95,14.91,14.92,9500.0,12.3833,12.3915,12.3584,12.3667,9500.0
2009-01-05 12:40:00,14.92,14.93,14.88,14.91,6100.0,12.3667,12.375,12.3335,12.3584,6100.0
2009-01-05 12:45:00,14.91,15.05,14.91,15.01,13100.0,12.3584,12.4744,12.3584,12.4413,13100.0
2009-01-05 12:50:00,15.02,15.02,14.96,14.96,17600.0,12.4496,12.4496,12.3998,12.3998,17600.0
2009-01-05 12:55:00,14.96,15.07,14.96,15.07,14300.0,12.3998,12.491,12.3998,12.491,14300.0
2009-01-05 13:00:00,15.06,15.23,15.06,15.21,60900.0,12.4827,12.6236,12.4827,12.607,60900.0
2009-01-05 13:05:00,15.23,15.35,15.23,15.29,86900.0,12.6236,12.7231,12.6236,12.6734,86900.0
2009-01-05 13:10:00,15.29,15.37,15.29,15.33,22300.0,12.6734,12.7397,12.6734,12.7065,22300.0
2009-01-05 13:15:00,15.33,15.33,15.28,15.3,20400.0,12.7065,12.7065,12.6651,12.6816,20400.0
2009-01-05 13:20:00,15.3,15.38,15.3,15.35,54000.0,12.6816,12.748,12.6816,12.7231,54000.0
2009-01-05 13:25:00,15.34,15.37,15.23,15.25,33000.0,12.7148,12.7397,12.6236,12.6402,33000.0
2009-01-05 13:30:00,15.24,15.35,15.24,15.34,27700.0,12.6319,12.7231,12.6319,12.7148,27700.0
2009-01-05 13:35:00,15.35,15.35,15.16,15.21,34800.0,12.7231,12.7231,12.5656,12.607,34800.0
2009-01-05 13:40:00,15.21,15.23,15.17,15.22,10400.0,12.607,12.6236,12.5739,12.6153,10400.0
2009-01-05 13:45:00,15.24,15.29,15.24,15.29,11600.0,12.6319,12.6734,12.6319,12.6734,11600.0
2009-01-05 13:50:00,15.29,15.4,15.29,15.39,27000.0,12.6734,12.7645,12.6734,12.7562,27000.0
2009-01-05 13:55:00,15.4,15.48,15.39,15.46,30500.0,12.7645,12.8308,12.7562,12.8143,30500.0
2009-01-05 14:00:00,15.47,15.49,15.46,15.47,19900.0,12.8225,12.8391,12.8143,12.8225,19900.0
2009-01-05 14:05:00,15.47,15.5,15.43,15.43,11900.0,12.8225,12.8474,12.7894,12.7894,11900.0
2009-01-05 14:10:00,15.44,15.44,15.37,15.37,27300.0,12.7977,12.7977,12.7397,12.7397,27300.0
2009-01-05 14:15:00,15.37,15.37,15.27,15.28,25800.0,12.7397,12.7397,12.6568,12.6651,25800.0
2009-01-05 14:20:00,15.27,15.3,15.26,15.28,25300.0,12.6568,12.6816,12.6485,12.6651,25300.0
2009-01-05 14:25:00,15.3,15.3,15.23,15.23,15000.0,12.6816,12.6816,12.6236,12.6236,15000.0
2009-01-05 14:30:00,15.23,15.23,15.18,15.19,11000.0,12.6236,12.6236,12.5822,12.5905,11000.0
2009-01-05 14:35:00,15.19,15.22,15.15,15.2,21900.0,12.5905,12.6153,12.5573,12.5988,21900.0
2009-01-05 14:40:00,15.2,15.31,15.2,15.25,25000.0,12.5988,12.6899,12.5988,12.6402,25000.0
2009-01-05 14:45:00,15.24,15.25,15.11,15.15,26000.0,12.6319,12.6402,12.5242,12.5573,26000.0
2009-01-05 14:50:00,15.15,15.16,15.05,15.06,22100.0,12.5573,12.5656,12.4744,12.4827,22100.0
2009-01-05 14:55:00,15.07,15.26,15.07,15.25,36200.0,12.491,12.6485,12.491,12.6402,36200.0
2009-01-05 15:00:00,15.24,15.35,15.23,15.3,39800.0,12.6319,12.7231,12.6236,12.6816,39800.0
2009-01-05 15:05:00,15.3,15.45,15.3,15.37,37200.0,12.6816,12.806,12.6816,12.7397,37200.0
2009-01-05 15:10:00,15.37,15.38,15.18,15.18,25300.0,12.7397,12.748,12.5822,12.5822,25300.0
2009-01-05 15:15:00,15.19,15.29,15.18,15.29,24100.0,12.5905,12.6734,12.5822,12.6734,24100.0
2009-01-05 15:20:00,15.27,15.32,15.16,15.24,55500.0,12.6568,12.6982,12.5656,12.6319,55500.0
2009-01-05 15:25:00,15.24,15.29,15.16,15.17,33600.0,12.6319,12.6734,12.5656,12.5739,33600.0
2009-01-05 15:30:00,15.17,15.21,15.08,15.17,36500.0,12.5739,12.607,12.4993,12.5739,36500.0
2009-01-05 15:35:00,15.17,15.23,15.13,15.16,34700.0,12.5739,12.6236,12.5407,12.5656,34700.0
2009-01-05 15:40:00,15.17,15.25,15.11,15.11,51400.0,12.5739,12.6402,12.5242,12.5242,51400.0
2009-01-05 15:45:00,15.12,15.18,15.06,15.11,103200.0,12.5324,12.5822,12.4827,12.5242,103200.0
2009-01-05 15:50:00,15.1,15.17,15.06,15.13,161400.0,12.5159,12.5739,12.4827,12.5407,161400.0
2009-01-05 15:55:00,15.13,15.17,15.11,15.12,74400.0,12.5407,12.5739,12.5242,12.5324,74400.0
2009-01-06 09:30:00,15.08,15.22,15.08,15.15,29200.0,12.4993,12.6153,12.4993,12.5573,29200.0
2009-01-06 09:35:00,15.15,15.17,15.03,15.11,51200.0,12.5573,12.5739,12.4578,12.5242,51200.0
2009-01-06 09:40:00,15.13,15.17,15.01,15.12,29600.0,12.5407,12.5739,12.4413,12.5324,29600.0
2009-01-06 09:45:00,15.14,15.28,15.1,15.12,72200.0,12.549,12.6651,12.5159,12.5324,72200.0
2009-01-06 09:50:00,15.12,15.19,15.11,15.17,56400.0,12.5324,12.5905,12.5242,12.5739,56400.0
2009-01-06 09:55:00,15.16,15.2,15.08,15.2,75400.0,12.5656,12.5988,12.4993,12.5988,75400.0
2009-01-06 10:00:00,15.23,15.23,15.1,15.14,59700.0,12.6236,12.6236,12.5159,12.549,59700.0
2009-01-06 10:05:00,15.15,15.19,15.15,15.18,31300.0,12.5573,12.5905,12.5573,12.5822,31300.0
2009-01-06 10:10:00,15.18,15.19,15.06,15.06,49400.0,12.5822,12.5905,12.4827,12.4827,49400.0
2009-01-06 10:15:00,15.08,15.08,14.93,15.0,52900.0,12.4993,12.4993,12.375,12.433,52900.0
2009-01-06 10:20:00,15.0,15.0,14.84,14.86,72100.0,12.433,12.433,12.3004,12.3169,72100.0
2009-01-06 10:25:00,14.89,14.9,14.8,14.85,68000.0,12.3418,12.3501,12.2672,12.3087,68000.0
2009-01-06 10:30:00,14.86,14.94,14.85,14.9,44300.0,12.3169,12.3833,12.3087,12.3501,44300.0
2009-01-06 10:35:00,14.9,14.97,14.88,14.95,93000.0,12.3501,12.4081,12.3335,12.3915,93000.0
2009-01-06 10:40:00,14.97,15.03,14.93,15.03,82900.0,12.4081,12.4578,12.375,12.4578,82900.0
2009-01-06 10:45:00,15.03,15.03,14.95,15.01,245500.0,12.4578,12.4578,12.3915,12.4413,245500.0
2009-01-06 10:50:00,15.01,15.03,14.97,14.97,29800.0,12.4413,12.4578,12.4081,12.4081,29800.0
2009-01-06 10:55:00,14.97,15.05,14.97,15.05,227300.0,12.4081,12.4744,12.4081,12.4744,227300.0
2009-01-06 11:00:00,15.04,15.06,14.99,15.01,36100.0,12.4661,12.4827,12.4247,12.4413,36100.0
2009-01-06 11:05:00,15.01,15.04,15.0,15.02,141900.0,12.4413,12.4661,12.433,12.4496,141900.0
2009-01-06 11:10:00,15.02,15.05,15.01,15.04,38100.0,12.4496,12.4744,12.4413,12.4661,38100.0
2009-01-06 11:15:00,15.04,15.08,15.03,15.07,37000.0,12.4661,12.4993,12.4578,12.491,37000.0
2009-01-06 11:20:00,15.07,15.09,15.06,15.07,23100.0,12.491,12.5076,12.4827,12.491,23100.0
2009-01-06 11:25:00,15.08,15.1,15.06,15.1,19900.0,12.4993,12.5159,12.4827,12.5159,19900.0
2009-01-06 11:30:00,15.1,15.15,15.09,15.15,15700.0,12.5159,12.5573,12.5076,12.5573,15700.0
2009-01-06 11:35:00,15.15,15.17,15.11,15.11,34800.0,12.5573,12.5739,12.5242,12.5242,34800.0
2009-01-06 11:40:00,15.11,15.14,15.05,15.08,43100.0,12.5242,12.549,12.4744,12.4993,43100.0
2009-01-06 11:45:00,15.1,15.11,15.06,15.09,18500.0,12.5159,12.5242,12.4827,12.5076,18500.0
2009-01-06 11:50:00,15.1,15.11,15.08,15.08,8500.0,12.5159,12.5242,12.4993,12.4993,8500.0
2009-01-06 11:55:00,15.08,15.09,15.03,15.04,15500.0,12.4993,12.5076,12.4578,12.4661,15500.0
2009-01-06 12:00:00,15.04,15.08,15.03,15.06,22100.0,12.4661,12.4993,12.4578,12.4827,22100.0
2009-01-06 12:05:00,15.07,15.08,15.04,15.07,24000.0,12.491,12.4993,12.4661,12.491,24000.0
2009-01-06 12:10:00,15.06,15.07,15.03,15.05,19400.0,12.4827,12.491,12.4578,12.4744,19400.0
2009-01-06 12:15:00,15.05,15.06,15.03,15.05,64500.0,12.4744,12.4827,12.4578,12.4744,64500.0
2009-01-06 12:20:00,15.05,15.07,15.02,15.03,75800.0,12.4744,12.491,12.4496,12.4578,75800.0
2009-01-06 12:25:00,15.03,15.05,15.01,15.02,39100.0,12.4578,12.4744,12.4413,12.4496,39100.0
2009-01-06 12:30:00,15.04,15.09,15.01,15.08,24500.0,12.4661,12.5076,12.4413,12.4993,24500.0
2009-01-06 12:35:00,15.08,15.13,15.05,15.05,42000.0,12.4993,12.5407,12.4744,12.4744,42000.0
2009-01-06 12:40:00,15.05,15.06,15.05,15.06,7600.0,12.4744,12.4827,12.4744,12.4827,7600.0
2009-01-06 12:45:00,15.05,15.06,14.98,15.04,55400.0,12.4744,12.4827,12.4164,12.4661,55400.0
2009-01-06 12:50:00,15.04,15.06,14.98,14.98,110800.0,12.4661,12.4827,12.4164,12.4164,110800.0
2009-01-06 12:55:00,14.99,15.01,14.97,15.01,93300.0,12.4247,12.4413,12.4081,12.4413,93300.0
2009-01-06 13:00:00,15.01,15.01,14.97,15.01,34200.0,12.4413,12.4413,12.4081,12.4413,34200.0
2009-01-06 13:05:00,15.0,15.01,14.97,15.01,51800.0,12.433,12.4413,12.4081,12.4413,51800.0
2009-01-06 13:10:00,15.0,15.01,15.0,15.01,16200.0,12.433,12.4413,12.433,12.4413,16200.0
2009-01-06 13:15:00,15.01,15.01,14.97,14.97,70200.0,12.4413,12.4413,12.4081,12.4081,70200.0
2009-01-06 13:20:00,14.97,15.01,14.97,15.0,64500.0,12.4081,12.4413,12.4081,12.433,64500.0
2009-01-06 13:25:00,15.0,15.04,15.0,15.03,17500.0,12.433,12.4661,12.433,12.4578,17500.0
2009-01-06 13:30:00,15.04,15.07,14.99,14.99,37500.0,12.4661,12.491,12.4247,12.4247,37500.0
2009-01-06 13:35:00,14.99,15.03,14.97,14.98,46100.0,12.4247,12.4578,12.4081,12.4164,46100.0
2009-01-06 13:40:00,14.98,15.01,14.98,15.01,10500.0,12.4164,12.4413,12.4164,12.4413,10500.0
2009-01-06 13:45:00,15.0,15.02,14.98,15.01,62700.0,12.433,12.4496,12.4164,12.4413,62700.0
2009-01-06 13:50:00,15.01,15.03,14.99,15.0,16700.0,12.4413,12.4578,12.4247,12.433,16700.0
2009-01-06 13:55:00,15.01,15.01,14.97,14.98,19600.0,12.4413,12.4413,12.4081,12.4164,19600.0
2009-01-06 14:00:00,14.96,15.01,14.95,15.0,33700.0,12.3998,12.4413,12.3915,12.433,33700.0
2009-01-06 14:05:00,14.99,15.01,14.97,15.0,18500.0,12.4247,12.4413,12.4081,12.433,18500.0
2009-01-06 14:10:00,15.0,15.02,14.98,15.0,48600.0,12.433,12.4496,12.4164,12.433,48600.0
2009-01-06 14:15:00,15.0,15.02,14.99,15.0,36300.0,12.433,12.4496,12.4247,12.433,36300.0
2009-01-06 14:20:00,15.0,15.01,14.96,14.96,27200.0,12.433,12.4413,12.3998,12.3998,27200.0
2009-01-06 14:25:00,14.97,15.01,14.95,14.99,30100.0,12.4081,12.4413,12.3915,12.4247,30100.0
2009-01-06 14:30:00,14.99,15.14,14.99,15.1,43200.0,12.4247,12.549,12.4247,12.5159,43200.0
2009-01-06 14:35:00,15.09,15.09,15.02,15.06,35600.0,12.5076,12.5076,12.4496,12.4827,35600.0
2009-01-06 14:40:00,15.07,15.09,15.06,15.06,13600.0,12.491,12.5076,12.4827,12.4827,13600.0
2009-01-06 14:45:00,15.06,15.12,15.06,15.1,32700.0,12.4827,12.5324,12.4827,12.5159,32700.0
2009-01-06 14:50:00,15.1,15.1,15.07,15.08,17000.0,12.5159,12.5159,12.491,12.4993,17000.0
2009-01-06 14:55:00,15.08,15.09,15.03,15.05,56300.0,12.4993,12.5076,12.4578,12.4744,56300.0
2009-01-06 15:00:00,15.05,15.05,14.99,15.0,89000.0,12.4744,12.4744,12.4247,12.433,89000.0
2009-01-06 15:05:00,15.0,15.0,14.97,14.99,37100.0,12.433,12.433,12.4081,12.4247,37100.0
2009-01-06 15:10:00,15.0,15.0,14.97,14.97,32500.0,12.433,12.433,12.4081,12.4081,32500.0
2009-01-06 15:15:00,14.99,15.0,14.88,14.9,170100.0,12.4247,12.433,12.3335,12.3501,170100.0
2009-01-06 15:20:00,14.9,14.92,14.75,14.84,121900.0,12.3501,12.3667,12.2258,12.3004,121900.0
2009-01-06 15:25:00,14.84,14.84,14.66,14.69,100000.0,12.3004,12.3004,12.1512,12.176,100000.0
2009-01-06 15:30:00,14.69,14.89,14.69,14.83,50900.0,12.176,12.3418,12.176,12.2921,50900.0
2009-01-06 15:35:00,14.84,14.88,14.7,14.77,101500.0,12.3004,12.3335,12.1843,12.2423,101500.0
2009-01-06 15:40:00,14.77,14.84,14.76,14.79,94300.0,12.2423,12.3004,12.2341,12.2589,94300.0
2009-01-06 15:45:00,14.8,14.84,14.77,14.83,75000.0,12.2672,12.3004,12.2423,12.2921,75000.0
2009-01-06 15:50:00,14.83,14.85,14.76,14.78,120900.0,12.2921,12.3087,12.2341,12.2506,120900.0
2009-01-06 15:55:00,14.78,14.82,14.65,14.76,289500.0,12.2506,12.2838,12.1429,12.2341,289500.0
2009-01-07 09:30:00,14.2,14.49,14.15,14.15,57400.0,11.7699,12.0103,11.7284,11.7284,57400.0
2009-01-07 09:35:00,14.12,14.28,14.1,14.18,36600.0,11.7036,11.8362,11.687,11.7533,36600.0
2009-01-07 09:40:00,14.18,14.2,14.07,14.18,34400.0,11.7533,11.7699,11.6621,11.7533,34400.0
2009-01-07 09:45:00,14.18,14.19,14.0,14.11,41400.0,11.7533,11.7616,11.6041,11.6953,41400.0
2009-01-07 09:50:00,14.1,14.11,14.01,14.05,52800.0,11.687,11.6953,11.6124,11.6456,52800.0
2009-01-07 09:55:00,14.05,14.06,13.93,13.99,57500.0,11.6456,11.6538,11.5461,11.5958,57500.0
2009-01-07 10:00:00,13.99,14.06,13.93,14.06,37200.0,11.5958,11.6538,11.5461,11.6538,37200.0
2009-01-07 10:05:00,14.05,14.08,14.02,14.07,56900.0,11.6456,11.6704,11.6207,11.6621,56900.0
2009-01-07 10:10:00,14.06,14.07,13.93,13.94,84200.0,11.6538,11.6621,11.5461,11.5544,84200.0
2009-01-07 10:15:00,13.95,13.95,13.75,13.83,60700.0,11.5627,11.5627,11.3969,11.4632,60700.0
2009-01-07 10:20:00,13.83,13.84,13.72,13.73,58500.0,11.4632,11.4715,11.372,11.3803,58500.0
2009-01-07 10:25:00,13.74,13.74,13.6,13.63,91600.0,11.3886,11.3886,11.2726,11.2974,91600.0
2009-01-07 10:30:00,13.64,13.75,13.58,13.64,118800.0,11.3057,11.3969,11.256,11.3057,118800.0
2009-01-07 10:35:00,13.63,13.67,13.53,13.67,82400.0,11.2974,11.3306,11.2145,11.3306,82400.0
2009-01-07 10:40:00,13.67,13.81,13.67,13.8,87400.0,11.3306,11.4466,11.3306,11.4383,87400.0
2009-01-07 10:45:00,13.8,13.9,13.8,13.89,44800.0,11.4383,11.5212,11.4383,11.5129,44800.0
2009-01-07 10:50:00,13.89,14.05,13.89,13.94,101500.0,11.5129,11.6456,11.5129,11.5544,101500.0
2009-01-07 10:55:00,13.94,14.0,13.92,13.99,38700.0,11.5544,11.6041,11.5378,11.5958,38700.0
2009-01-07 11:00:00,13.99,13.99,13.87,13.95,106800.0,11.5958,11.5958,11.4964,11.5627,106800.0
2009-01-07 11:05:00,13.95,13.97,13.93,13.94,45600.0,11.5627,11.5793,11.5461,11.5544,45600.0
2009-01-07 11:10:00,13.94,13.94,13.86,13.86,116700.0,11.5544,11.5544,11.4881,11.4881,116700.0
2009-01-07 11:15:00,13.86,13.86,13.62,13.65,86900.0,11.4881,11.4881,11.2891,11.314,86900.0
2009-01-07 11:20:00,13.64,13.78,13.63,13.77,46100.0,11.3057,11.4218,11.2974,11.4135,46100.0
2009-01-07 11:25:00,13.78,13.8,13.73,13.78,22200.0,11.4218,11.4383,11.3803,11.4218,22200.0
2009-01-07 11:30:00,13.78,13.8,13.73,13.76,39800.0,11.4218,11.4383,11.3803,11.4052,39800.0
2009-01-07 11:35:00,13.78,13.8,13.76,13.79,26400.0,11.4218,11.4383,11.4052,11.4301,26400.0
2009-01-07 11:40:00,13.79,13.88,13.78,13.88,38800.0,11.4301,11.5047,11.4218,11.5047,38800.0
2009-01-07 11:45:00,13.88,13.89,13.79,13.85,40600.0,11.5047,11.5129,11.4301,11.4798,40600.0
2009-01-07 11:50:00,13.86,13.89,13.81,13.84,51700.0,11.4881,11.5129,11.4466,11.4715,51700.0
2009-01-07 11:55:00,13.83,13.85,13.73,13.75,97400.0,11.4632,11.4798,11.3803,11.3969,97400.0
2009-01-07 12:00:00,13.74,13.78,13.69,13.69,17900.0,11.3886,11.4218,11.3472,11.3472,17900.0
2009-01-07 12:05:00,13.68,13.76,13.68,13.73,23500.0,11.3389,11.4052,11.3389,11.3803,23500.0
2009-01-07 12:10:00,13.71,13.72,13.54,13.59,43700.0,11.3637,11.372,11.2228,11.2643,43700.0
2009-01-07 12:15:00,13.6,13.63,13.6,13.6,22500.0,11.2726,11.2974,11.2726,11.2726,22500.0
2009-01-07 12:20:00,13.6,13.6,13.51,13.52,42700.0,11.2726,11.2726,11.198,11.2063,42700.0
2009-01-07 12:25:00,13.52,13.54,13.52,13.52,15800.0,11.2063,11.2228,11.2063,11.2063,15800.0
2009-01-07 12:30:00,13.53,13.53,13.42,13.49,105700.0,11.2145,11.2145,11.1234,11.1814,105700.0
2009-01-07 12:35:00,13.5,13.59,13.45,13.5,60400.0,11.1897,11.2643,11.1482,11.1897,60400.0
2009-01-07 12:40:00,13.5,13.56,13.49,13.52,33800.0,11.1897,11.2394,11.1814,11.2063,33800.0
2009-01-07 12:45:00,13.51,13.52,13.48,13.49,27100.0,11.198,11.2063,11.1731,11.1814,27100.0
2009-01-07 12:50:00,13.49,13.49,13.36,13.38,55500.0,11.1814,11.1814,11.0736,11.0902,55500.0
2009-01-07 12:55:00,13.38,13.39,13.33,13.35,20700.0,11.0902,11.0985,11.0488,11.0654,20700.0
2009-01-07 13:00:00,13.35,13.37,13.31,13.32,42000.0,11.0654,11.0819,11.0322,11.0405,42000.0
2009-01-07 13:05:00,13.32,13.32,13.26,13.31,44200.0,11.0405,11.0405,10.9908,11.0322,44200.0
2009-01-07 13:10:00,13.3,13.31,13.23,13.29,102800.0,11.0239,11.0322,10.9659,11.0156,102800.0
2009-01-07 13:15:00,13.28,13.31,13.23,13.29,31800.0,11.0073,11.0322,10.9659,11.0156,31800.0
2009-01-07 13:20:00,13.29,13.32,13.27,13.31,40100.0,11.0156,11.0405,10.999,11.0322,40100.0
2009-01-07 13:25:00,13.32,13.35,13.28,13.33,37800.0,11.0405,11.0654,11.0073,11.0488,37800.0
2009-01-07 13:30:00,13.34,13.34,13.29,13.31,18900.0,11.0571,11.0571,11.0156,11.0322,18900.0
2009-01-07 13:35:00,13.31,13.36,13.31,13.36,31900.0,11.0322,11.0736,11.0322,11.0736,31900.0
2009-01-07 13:40:00,13.36,13.37,13.28,13.28,59500.0,11.0736,11.0819,11.0073,11.0073,59500.0
2009-01-07 13:45:00,13.29,13.29,13.18,13.19,53000.0,11.0156,11.0156,10.9244,10.9327,53000.0
2009-01-07 13:50:00,13.18,13.19,13.07,13.13,58700.0,10.9244,10.9327,10.8333,10.883,58700.0
2009-01-07 13:55:00,13.12,13.12,13.03,13.05,47000.0,10.8747,10.8747,10.8001,10.8167,47000.0
2009-01-07 14:00:00,13.05,13.06,12.91,12.92,71200.0,10.8167,10.825,10.7007,10.7089,71200.0
2009-01-07 14:05:00,12.92,13.05,12.92,12.98,59800.0,10.7089,10.8167,10.7089,10.7587,59800.0
2009-01-07 14:10:00,12.98,13.02,12.96,13.0,82900.0,10.7587,10.7918,10.7421,10.7753,82900.0
2009-01-07 14:15:00,13.02,13.06,12.98,13.04,31600.0,10.7918,10.825,10.7587,10.8084,31600.0
2009-01-07 14:20:00,13.03,13.06,13.01,13.05,31700.0,10.8001,10.825,10.7835,10.8167,31700.0
2009-01-07 14:25:00,13.05,13.1,13.04,13.1,13500.0,10.8167,10.8581,10.8084,10.8581,13500.0
2009-01-07 14:30:00,13.1,13.12,13.0,13.0,48200.0,10.8581,10.8747,10.7753,10.7753,48200.0
2009-01-07 14:35:00,13.0,13.08,13.0,13.06,21100.0,10.7753,10.8416,10.7753,10.825,21100.0
2009-01-07 14:40:00,13.04,13.15,13.04,13.15,22400.0,10.8084,10.8996,10.8084,10.8996,22400.0
2009-01-07 14:45:00,13.15,13.15,13.0,13.01,38200.0,10.8996,10.8996,10.7753,10.7835,38200.0
2009-01-07 14:50:00,13.0,13.03,12.99,13.02,26200.0,10.7753,10.8001,10.767,10.7918,26200.0
2009-01-07 14:55:00,13.02,13.05,13.01,13.02,20500.0,10.7918,10.8167,10.7835,10.7918,20500.0
2009-01-07 15:00:00,13.01,13.03,12.99,13.02,23800.0,10.7835,10.8001,10.767,10.7918,23800.0
2009-01-07 15:05:00,13.02,13.03,13.0,13.02,34700.0,10.7918,10.8001,10.7753,10.7918,34700.0
2009-01-07 15:10:00,13.02,13.06,13.02,13.06,56300.0,10.7918,10.825,10.7918,10.825,56300.0
2009-01-07 15:15:00,13.07,13.1,13.06,13.07,51900.0,10.8333,10.8581,10.825,10.8333,51900.0
2009-01-07 15:20:00,13.07,13.09,13.03,13.05,67500.0,10.8333,10.8498,10.8001,10.8167,67500.0
2009-01-07 15:25:00,13.04,13.22,13.04,13.22,39500.0,10.8084,10.9576,10.8084,10.9576,39500.0
2009-01-07 15:30:00,13.23,13.35,13.22,13.25,56800.0,10.9659,11.0654,10.9576,10.9825,56800.0
2009-01-07 15:35:00,13.25,13.32,13.25,13.32,49300.0,10.9825,11.0405,10.9825,11.0405,49300.0
2009-01-07 15:40:00,13.31,13.32,13.25,13.29,39800.0,11.0322,11.0405,10.9825,11.0156,39800.0
2009-01-07 15:45:00,13.29,13.32,13.26,13.3,43500.0,11.0156,11.0405,10.9908,11.0239,43500.0
2009-01-07 15:50:00,13.3,13.35,13.28,13.34,124900.0,11.0239,11.0654,11.0073,11.0571,124900.0
2009-01-07 15:55:00,13.35,13.48,13.32,13.4,192400.0,11.0654,11.1731,11.0405,11.1068,192400.0
2009-01-08 09:30:00,13.16,13.22,13.03,13.13,38700.0,10.9079,10.9576,10.8001,10.883,38700.0
2009-01-08 09:35:00,13.11,13.11,12.93,12.99,20100.0,10.8664,10.8664,10.7172,10.767,20100.0
2009-01-08 09:40:00,12.99,13.02,12.88,12.96,26700.0,10.767,10.7918,10.6758,10.7421,26700.0
2009-01-08 09:45:00,12.96,12.99,12.84,12.84,36100.0,10.7421,10.767,10.6426,10.6426,36100.0
2009-01-08 09:50:00,12.82,12.85,12.76,12.81,32600.0,10.6261,10.6509,10.5763,10.6178,32600.0
2009-01-08 09:55:00,12.8,12.89,12.76,12.79,31100.0,10.6095,10.6841,10.5763,10.6012,31100.0
2009-01-08 10:00:00,12.77,12.8,12.55,12.55,103400.0,10.5846,10.6095,10.4023,10.4023,103400.0
2009-01-08 10:05:00,12.56,12.62,12.51,12.52,134900.0,10.4106,10.4603,10.3691,10.3774,134900.0
2009-01-08 10:10:00,12.55,12.55,12.41,12.42,73900.0,10.4023,10.4023,10.2862,10.2945,73900.0
2009-01-08 10:15:00,12.41,12.41,12.23,12.23,67000.0,10.2862,10.2862,10.137,10.137,67000.0
2009-01-08 10:20:00,12.22,12.29,12.21,12.21,33300.0,10.1287,10.1868,10.1204,10.1204,33300.0
2009-01-08 10:25:00,12.22,12.48,12.21,12.47,92400.0,10.1287,10.3442,10.1204,10.336,92400.0
2009-01-08 10:30:00,12.47,12.52,12.22,12.22,193400.0,10.336,10.3774,10.1287,10.1287,193400.0
2009-01-08 10:35:00,12.21,12.41,12.21,12.39,47000.0,10.1204,10.2862,10.1204,10.2696,47000.0
2009-01-08 10:40:00,12.39,12.59,12.39,12.49,68700.0,10.2696,10.4354,10.2696,10.3525,68700.0
2009-01-08 10:45:00,12.5,12.54,12.45,12.48,27100.0,10.3608,10.394,10.3194,10.3442,27100.0
2009-01-08 10:50:00,12.48,12.53,12.45,12.46,53300.0,10.3442,10.3857,10.3194,10.3277,53300.0
2009-01-08 10:55:00,12.47,12.48,12.28,12.36,79800.0,10.336,10.3442,10.1785,10.2448,79800.0
2009-01-08 11:00:00,12.37,12.43,12.26,12.39,76200.0,10.2531,10.3028,10.1619,10.2696,76200.0
2009-01-08 11:05:00,12.42,12.43,12.27,12.38,82100.0,10.2945,10.3028,10.1702,10.2614,82100.0
2009-01-08 11:10:00,12.36,12.37,12.32,12.32,18600.0,10.2448,10.2531,10.2116,10.2116,18600.0
2009-01-08 11:15:00,12.34,12.38,12.27,12.29,37500.0,10.2282,10.2614,10.1702,10.1868,37500.0
2009-01-08 11:20:00,12.27,12.31,12.25,12.3,49500.0,10.1702,10.2033,10.1536,10.195,49500.0
2009-01-08 11:25:00,12.3,12.3,12.11,12.16,59600.0,10.195,10.195,10.0376,10.079,59600.0
2009-01-08 11:30:00,12.15,12.19,12.01,12.08,87100.0,10.0707,10.1039,9.9547,10.0127,87100.0
2009-01-08 11:35:00,12.08,12.19,12.07,12.17,35200.0,10.0127,10.1039,10.0044,10.0873,35200.0
2009-01-08 11:40:00,12.18,12.41,12.17,12.41,54100.0,10.0956,10.2862,10.0873,10.2862,54100.0
2009-01-08 11:45:00,12.41,12.41,12.3,12.41,31400.0,10.2862,10.2862,10.195,10.2862,31400.0
2009-01-08 11:50:00,12.41,12.44,12.32,12.4,23500.0,10.2862,10.3111,10.2116,10.2779,23500.0
2009-01-08 11:55:00,12.4,12.43,12.33,12.35,26800.0,10.2779,10.3028,10.2199,10.2365,26800.0
2009-01-08 12:00:00,12.35,12.43,12.3,12.38,35500.0,10.2365,10.3028,10.195,10.2614,35500.0
2009-01-08 12:05:00,12.37,12.4,12.35,12.4,12900.0,10.2531,10.2779,10.2365,10.2779,12900.0
2009-01-08 12:10:00,12.4,12.47,12.36,12.36,55800.0,10.2779,10.336,10.2448,10.2448,55800.0
2009-01-08 12:15:00,12.35,12.4,12.35,12.4,9900.0,10.2365,10.2779,10.2365,10.2779,9900.0
2009-01-08 12:20:00,12.39,12.41,12.39,12.41,11900.0,10.2696,10.2862,10.2696,10.2862,11900.0
2009-01-08 12:25:00,12.41,12.43,12.38,12.39,11400.0,10.2862,10.3028,10.2614,10.2696,11400.0
2009-01-08 12:30:00,12.39,12.41,12.36,12.36,13400.0,10.2696,10.2862,10.2448,10.2448,13400.0
2009-01-08 12:35:00,12.36,12.39,12.36,12.37,11700.0,10.2448,10.2696,10.2448,10.2531,11700.0
2009-01-08 12:40:00,12.37,12.38,12.31,12.38,34400.0,10.2531,10.2614,10.2033,10.2614,34400.0
2009-01-08 12:45:00,12.36,12.44,12.36,12.44,15400.0,10.2448,10.3111,10.2448,10.3111,15400.0
2009-01-08 12:50:00,12.44,12.51,12.44,12.48,29400.0,10.3111,10.3691,10.3111,10.3442,29400.0
2009-01-08 12:55:00,12.5,12.5,12.4,12.42,40800.0,10.3608,10.3608,10.2779,10.2945,40800.0
2009-01-08 13:00:00,12.42,12.43,12.36,12.43,31800.0,10.2945,10.3028,10.2448,10.3028,31800.0
2009-01-08 13:05:00,12.41,12.48,12.4,12.46,28200.0,10.2862,10.3442,10.2779,10.3277,28200.0
2009-01-08 13:10:00,12.44,12.48,12.44,12.45,25400.0,10.3111,10.3442,10.3111,10.3194,25400.0
2009-01-08 13:15:00,12.44,12.5,12.44,12.44,31300.0,10.3111,10.3608,10.3111,10.3111,31300.0
2009-01-08 13:20:00,12.45,12.5,12.43,12.49,53200.0,10.3194,10.3608,10.3028,10.3525,53200.0
2009-01-08 13:25:00,12.49,12.53,12.48,12.53,26000.0,10.3525,10.3857,10.3442,10.3857,26000.0
2009-01-08 13:30:00,12.53,12.53,12.48,12.5,19200.0,10.3857,10.3857,10.3442,10.3608,19200.0
2009-01-08 13:35:00,12.51,12.52,12.47,12.47,21000.0,10.3691,10.3774,10.336,10.336,21000.0
2009-01-08 13:40:00,12.48,12.52,12.44,12.51,30800.0,10.3442,10.3774,10.3111,10.3691,30800.0
2009-01-08 13:45:00,12.5,12.57,12.49,12.55,19900.0,10.3608,10.4188,10.3525,10.4023,19900.0
2009-01-08 13:50:00,12.55,12.6,12.53,12.6,31000.0,10.4023,10.4437,10.3857,10.4437,31000.0
2009-01-08 13:55:00,12.59,12.6,12.5,12.57,102700.0,10.4354,10.4437,10.3608,10.4188,102700.0
2009-01-08 14:00:00,12.57,12.61,12.54,12.57,42600.0,10.4188,10.452,10.394,10.4188,42600.0
2009-01-08 14:05:00,12.57,12.7,12.56,12.7,43300.0,10.4188,10.5266,10.4106,10.5266,43300.0
2009-01-08 14:10:00,12.69,12.69,12.6,12.63,51500.0,10.5183,10.5183,10.4437,10.4686,51500.0
2009-01-08 14:15:00,12.61,12.66,12.5,12.5,42600.0,10.452,10.4934,10.3608,10.3608,42600.0
2009-01-08 14:20:00,12.52,12.52,12.4,12.4,41000.0,10.3774,10.3774,10.2779,10.2779,41000.0
2009-01-08 14:25:00,12.4,12.41,12.32,12.35,30800.0,10.2779,10.2862,10.2116,10.2365,30800.0
2009-01-08 14:30:00,12.34,12.34,12.26,12.28,44600.0,10.2282,10.2282,10.1619,10.1785,44600.0
2009-01-08 14:35:00,12.27,12.37,12.27,12.35,28300.0,10.1702,10.2531,10.1702,10.2365,28300.0
2009-01-08 14:40:00,12.34,12.44,12.33,12.43,23800.0,10.2282,10.3111,10.2199,10.3028,23800.0
2009-01-08 14:45:00,12.44,12.53,12.43,12.45,35300.0,10.3111,10.3857,10.3028,10.3194,35300.0
2009-01-08 14:50:00,12.43,12.6,12.43,12.53,53800.0,10.3028,10.4437,10.3028,10.3857,53800.0
2009-01-08 14:55:00,12.52,12.53,12.4,12.42,33900.0,10.3774,10.3857,10.2779,10.2945,33900.0
2009-01-08 15:00:00,12.43,12.55,12.43,12.51,64100.0,10.3028,10.4023,10.3028,10.3691,64100.0
2009-01-08 15:05:00,12.5,12.53,12.47,12.51,87400.0,10.3608,10.3857,10.336,10.3691,87400.0
2009-01-08 15:10:00,12.5,12.51,12.38,12.39,47500.0,10.3608,10.3691,10.2614,10.2696,47500.0
2009-01-08 15:15:00,12.39,12.39,12.28,12.28,83000.0,10.2696,10.2696,10.1785,10.1785,83000.0
2009-01-08 15:20:00,12.28,12.29,12.24,12.26,81900.0,10.1785,10.1868,10.1453,10.1619,81900.0
2009-01-08 15:25:00,12.26,12.27,12.23,12.25,68300.0,10.1619,10.1702,10.137,10.1536,68300.0
2009-01-08 15:30:00,12.25,12.28,12.2,12.23,102500.0,10.1536,10.1785,10.1122,10.137,102500.0
2009-01-08 15:35:00,12.23,12.23,12.15,12.17,109700.0,10.137,10.137,10.0707,10.0873,109700.0
2009-01-08 15:40:00,12.17,12.22,12.13,12.15,150900.0,10.0873,10.1287,10.0541,10.0707,150900.0
2009-01-08 15:45:00,12.15,12.27,12.12,12.25,152300.0,10.0707,10.1702,10.0458,10.1536,152300.0
2009-01-08 15:50:00,12.25,12.39,12.25,12.39,108100.0,10.1536,10.2696,10.1536,10.2696,108100.0
2009-01-08 15:55:00,12.39,12.44,12.32,12.34,185300.0,10.2696,10.3111,10.2116,10.2282,185300.0
2009-01-09 09:30:00,12.8,12.91,12.71,12.77,53600.0,10.6095,10.7007,10.5349,10.5846,53600.0
2009-01-09 09:35:00,12.78,12.82,12.64,12.7,61800.0,10.5929,10.6261,10.4769,10.5266,61800.0
2009-01-09 09:40:00,12.73,12.77,12.41,12.59,41300.0,10.5515,10.5846,10.2862,10.4354,41300.0
2009-01-09 09:45:00,12.58,12.58,12.44,12.44,36100.0,10.4271,10.4271,10.3111,10.3111,36100.0
2009-01-09 09:50:00,12.45,12.48,12.29,12.29,47500.0,10.3194,10.3442,10.1868,10.1868,47500.0
2009-01-09 09:55:00,12.28,12.42,12.21,12.39,46700.0,10.1785,10.2945,10.1204,10.2696,46700.0
2009-01-09 10:00:00,12.39,12.4,12.32,12.39,44500.0,10.2696,10.2779,10.2116,10.2696,44500.0
2009-01-09 10:05:00,12.39,12.47,12.38,12.44,35700.0,10.2696,10.336,10.2614,10.3111,35700.0
2009-01-09 10:10:00,12.45,12.47,12.42,12.45,24900.0,10.3194,10.336,10.2945,10.3194,24900.0
2009-01-09 10:15:00,12.44,12.45,12.3,12.32,30000.0,10.3111,10.3194,10.195,10.2116,30000.0
2009-01-09 10:20:00,12.31,12.37,12.25,12.36,31900.0,10.2033,10.2531,10.1536,10.2448,31900.0
2009-01-09 10:25:00,12.36,12.4,12.35,12.36,23900.0,10.2448,10.2779,10.2365,10.2448,23900.0
2009-01-09 10:30:00,12.36,12.36,12.31,12.33,20100.0,10.2448,10.2448,10.2033,10.2199,20100.0
2009-01-09 10:35:00,12.33,12.34,12.31,12.32,17500.0,10.2199,10.2282,10.2033,10.2116,17500.0
2009-01-09 10:40:00,12.32,12.33,12.24,12.27,22500.0,10.2116,10.2199,10.1453,10.1702,22500.0
2009-01-09 10:45:00,12.27,12.31,12.26,12.31,22600.0,10.1702,10.2033,10.1619,10.2033,22600.0
2009-01-09 10:50:00,12.31,12.31,12.28,12.3,18700.0,10.2033,10.2033,10.1785,10.195,18700.0
2009-01-09 10:55:00,12.3,12.33,12.29,12.31,26000.0,10.195,10.2199,10.1868,10.2033,26000.0
2009-01-09 11:00:00,12.31,12.32,12.25,12.28,23600.0,10.2033,10.2116,10.1536,10.1785,23600.0
2009-01-09 11:05:00,12.27,12.3,12.25,12.29,44100.0,10.1702,10.195,10.1536,10.1868,44100.0
2009-01-09 11:10:00,12.29,12.3,12.24,12.26,25900.0,10.1868,10.195,10.1453,10.1619,25900.0
2009-01-09 11:15:00,12.25,12.26,12.24,12.24,42000.0,10.1536,10.1619,10.1453,10.1453,42000.0
2009-01-09 11:20:00,12.24,12.33,12.24,12.32,45300.0,10.1453,10.2199,10.1453,10.2116,45300.0
2009-01-09 11:25:00,12.34,12.35,12.31,12.32,14000.0,10.2282,10.2365,10.2033,10.2116,14000.0
2009-01-09 11:30:00,12.31,12.31,12.26,12.26,11200.0,10.2033,10.2033,10.1619,10.1619,11200.0
2009-01-09 11:35:00,12.25,12.26,12.25,12.25,7500.0,10.1536,10.1619,10.1536,10.1536,7500.0
2009-01-09 11:40:00,12.25,12.26,12.12,12.12,28800.0,10.1536,10.1619,10.0458,10.0458,28800.0
2009-01-09 11:45:00,12.12,12.2,12.12,12.19,20400.0,10.0458,10.1122,10.0458,10.1039,20400.0
2009-01-09 11:50:00,12.19,12.22,12.18,12.21,11600.0,10.1039,10.1287,10.0956,10.1204,11600.0
2009-01-09 11:55:00,12.21,12.24,12.21,12.24,5600.0,10.1204,10.1453,10.1204,10.1453,5600.0
2009-01-09 12:00:00,12.24,12.28,12.23,12.28,13500.0,10.1453,10.1785,10.137,10.1785,13500.0
2009-01-09 12:05:00,12.27,12.35,12.2,12.2,99400.0,10.1702,10.2365,10.1122,10.1122,99400.0
2009-01-09 12:10:00,12.2,12.3,12.2,12.27,29500.0,10.1122,10.195,10.1122,10.1702,29500.0
2009-01-09 12:15:00,12.28,12.28,12.27,12.28,6400.0,10.1785,10.1785,10.1702,10.1785,6400.0
2009-01-09 12:20:00,12.28,12.41,12.26,12.39,67200.0,10.1785,10.2862,10.1619,10.2696,67200.0
2009-01-09 12:25:00,12.4,12.4,12.35,12.37,14100.0,10.2779,10.2779,10.2365,10.2531,14100.0
2009-01-09 12:30:00,12.37,12.37,12.34,12.35,12900.0,10.2531,10.2531,10.2282,10.2365,12900.0
2009-01-09 12:35:00,12.35,12.36,12.35,12.35,5800.0,10.2365,10.2448,10.2365,10.2365,5800.0
2009-01-09 12:40:00,12.35,12.36,12.31,12.32,11200.0,10.2365,10.2448,10.2033,10.2116,11200.0
2009-01-09 12:45:00,12.32,12.35,12.32,12.34,10400.0,10.2116,10.2365,10.2116,10.2282,10400.0
2009-01-09 12:50:00,12.34,12.42,12.34,12.42,26200.0,10.2282,10.2945,10.2282,10.2945,26200.0
2009-01-09 12:55:00,12.42,12.42,12.37,12.37,26900.0,10.2945,10.2945,10.2531,10.2531,26900.0
2009-01-09 13:00:00,12.37,12.44,12.36,12.44,21000.0,10.2531,10.3111,10.2448,10.3111,21000.0
2009-01-09 13:05:00,12.44,12.44,12.35,12.35,13600.0,10.3111,10.3111,10.2365,10.2365,13600.0
2009-01-09 13:10:00,12.36,12.43,12.35,12.43,14800.0,10.2448,10.3028,10.2365,10.3028,14800.0
2009-01-09 13:15:00,12.42,12.43,12.35,12.38,10800.0,10.2945,10.3028,10.2365,10.2614,10800.0
2009-01-09 13:20:00,12.38,12.39,12.29,12.29,91500.0,10.2614,10.2696,10.1868,10.1868,91500.0
2009-01-09 13:25:00,12.3,12.3,12.29,12.3,8800.0,10.195,10.195,10.1868,10.195,8800.0
2009-01-09 13:30:00,12.29,12.3,12.27,12.28,24100.0,10.1868,10.195,10.1702,10.1785,24100.0
2009-01-09 13:35:00,12.27,12.29,12.27,12.28,23600.0,10.1702,10.1868,10.1702,10.1785,23600.0
2009-01-09 13:40:00,12.29,12.29,12.22,12.23,47700.0,10.1868,10.1868,10.1287,10.137,47700.0
2009-01-09 13:45:00,12.23,12.25,12.23,12.24,15200.0,10.137,10.1536,10.137,10.1453,15200.0
2009-01-09 13:50:00,12.24,12.25,12.2,12.2,31900.0,10.1453,10.1536,10.1122,10.1122,31900.0
2009-01-09 13:55:00,12.2,12.2,12.14,12.15,32900.0,10.1122,10.1122,10.0624,10.0707,32900.0
2009-01-09 14:00:00,12.15,12.24,12.15,12.23,29600.0,10.0707,10.1453,10.0707,10.137,29600.0
2009-01-09 14:05:00,12.23,12.25,12.2,12.21,36400.0,10.137,10.1536,10.1122,10.1204,36400.0
2009-01-09 14:10:00,12.21,12.22,12.15,12.17,65100.0,10.1204,10.1287,10.0707,10.0873,65100.0
2009-01-09 14:15:00,12.17,12.23,12.15,12.22,55900.0,10.0873,10.137,10.0707,10.1287,55900.0
2009-01-09 14:20:00,12.22,12.24,12.17,12.21,35300.0,10.1287,10.1453,10.0873,10.1204,35300.0
2009-01-09 14:25:00,12.22,12.25,12.22,12.24,15800.0,10.1287,10.1536,10.1287,10.1453,15800.0
2009-01-09 14:30:00,12.25,12.33,12.24,12.33,27000.0,10.1536,10.2199,10.1453,10.2199,27000.0
2009-01-09 14:35:00,12.33,12.37,12.27,12.29,41800.0,10.2199,10.2531,10.1702,10.1868,41800.0
2009-01-09 14:40:00,12.29,12.34,12.28,12.34,23700.0,10.1868,10.2282,10.1785,10.2282,23700.0
2009-01-09 14:45:00,12.35,12.43,12.35,12.4,57700.0,10.2365,10.3028,10.2365,10.2779,57700.0
2009-01-09 14:50:00,12.4,12.43,12.39,12.42,23200.0,10.2779,10.3028,10.2696,10.2945,23200.0
2009-01-09 14:55:00,12.42,12.44,12.32,12.33,49800.0,10.2945,10.3111,10.2116,10.2199,49800.0
2009-01-09 15:00:00,12.34,12.35,12.29,12.32,33700.0,10.2282,10.2365,10.1868,10.2116,33700.0
2009-01-09 15:05:00,12.3,12.32,12.18,12.19,52300.0,10.195,10.2116,10.0956,10.1039,52300.0
2009-01-09 15:10:00,12.19,12.2,12.13,12.17,44600.0,10.1039,10.1122,10.0541,10.0873,44600.0
2009-01-09 15:15:00,12.18,12.2,12.12,12.17,37600.0,10.0956,10.1122,10.0458,10.0873,37600.0
2009-01-09 15:20:00,12.16,12.19,12.11,12.14,51700.0,10.079,10.1039,10.0376,10.0624,51700.0
2009-01-09 15:25:00,12.13,12.13,12.02,12.09,59100.0,10.0541,10.0541,9.963,10.021,59100.0
2009-01-09 15:30:00,12.09,12.24,12.09,12.22,41800.0,10.021,10.1453,10.021,10.1287,41800.0
2009-01-09 15:35:00,12.22,12.34,12.21,12.25,54700.0,10.1287,10.2282,10.1204,10.1536,54700.0
2009-01-09 15:40:00,12.26,12.27,12.19,12.21,63700.0,10.1619,10.1702,10.1039,10.1204,63700.0
2009-01-09 15:45:00,12.2,12.2,12.14,12.14,44500.0,10.1122,10.1122,10.0624,10.0624,44500.0
2009-01-09 15:50:00,12.14,12.18,12.05,12.07,85200.0,10.0624,10.0956,9.9878,10.0044,85200.0
2009-01-09 15:55:00,12.07,12.12,12.04,12.11,115000.0,10.0044,10.0458,9.9795,10.0376,115000.0
2009-01-12 09:30:00,12.34,12.35,12.16,12.16,36400.0,10.2282,10.2365,10.079,10.079,36400.0
2009-01-12 09:35:00,12.18,12.2,12.05,12.06,27400.0,10.0956,10.1122,9.9878,9.9961,27400.0
2009-01-12 09:40:00,12.07,12.08,11.93,11.94,150000.0,10.0044,10.0127,9.8884,9.8967,150000.0
2009-01-12 09:45:00,11.92,11.97,11.87,11.97,35100.0,9.8801,9.9215,9.8386,9.9215,35100.0
2009-01-12 09:50:00,11.98,11.99,11.76,11.8,38600.0,9.9298,9.9381,9.7475,9.7806,38600.0
2009-01-12 09:55:00,11.78,11.82,11.75,11.82,15900.0,9.764,9.7972,9.7392,9.7972,15900.0
2009-01-12 10:00:00,11.81,11.86,11.78,11.78,17200.0,9.7889,9.8303,9.764,9.764,17200.0
2009-01-12 10:05:00,11.79,11.79,11.59,11.62,57000.0,9.7723,9.7723,9.6066,9.6314,57000.0
2009-01-12 10:10:00,11.61,11.64,11.56,11.59,24200.0,9.6231,9.648,9.5817,9.6066,24200.0
2009-01-12 10:15:00,11.58,11.68,11.58,11.64,23100.0,9.5983,9.6811,9.5983,9.648,23100.0
2009-01-12 10:20:00,11.65,11.69,11.61,11.66,28600.0,9.6563,9.6894,9.6231,9.6646,28600.0
2009-01-12 10:25:00,11.65,11.74,11.63,11.71,37900.0,9.6563,9.7309,9.6397,9.706,37900.0
2009-01-12 10:30:00,11.7,11.7,11.66,11.69,17200.0,9.6977,9.6977,9.6646,9.6894,17200.0
2009-01-12 10:35:00,11.69,11.73,11.68,11.71,15400.0,9.6894,9.7226,9.6811,9.706,15400.0
2009-01-12 10:40:00,11.71,11.77,11.68,11.73,50000.0,9.706,9.7557,9.6811,9.7226,50000.0
2009-01-12 10:45:00,11.73,11.73,11.64,11.64,27100.0,9.7226,9.7226,9.648,9.648,27100.0
2009-01-12 10:50:00,11.64,11.67,11.61,11.65,29500.0,9.648,9.6729,9.6231,9.6563,29500.0
2009-01-12 10:55:00,11.65,11.69,11.64,11.69,24100.0,9.6563,9.6894,9.648,9.6894,24100.0
2009-01-12 11:00:00,11.69,11.7,11.67,11.67,16400.0,9.6894,9.6977,9.6729,9.6729,16400.0
2009-01-12 11:05:00,11.66,11.68,11.62,11.63,34400.0,9.6646,9.6811,9.6314,9.6397,34400.0
2009-01-12 11:10:00,11.63,11.63,11.56,11.56,28700.0,9.6397,9.6397,9.5817,9.5817,28700.0
2009-01-12 11:15:00,11.56,11.59,11.53,11.58,38200.0,9.5817,9.6066,9.5568,9.5983,38200.0
2009-01-12 11:20:00,11.58,11.63,11.53,11.63,45700.0,9.5983,9.6397,9.5568,9.6397,45700.0
2009-01-12 11:25:00,11.63,11.63,11.58,11.59,12300.0,9.6397,9.6397,9.5983,9.6066,12300.0
2009-01-12 11:30:00,11.59,11.59,11.55,11.57,11400.0,9.6066,9.6066,9.5734,9.59,11400.0
2009-01-12 11:35:00,11.56,11.56,11.49,11.49,37200.0,9.5817,9.5817,9.5237,9.5237,37200.0
2009-01-12 11:40:00,11.5,11.5,11.44,11.48,25000.0,9.532,9.532,9.4822,9.5154,25000.0
2009-01-12 11:45:00,11.48,11.49,11.43,11.46,11800.0,9.5154,9.5237,9.4739,9.4988,11800.0
2009-01-12 11:50:00,11.46,11.47,11.39,11.45,25300.0,9.4988,9.5071,9.4408,9.4905,25300.0
2009-01-12 11:55:00,11.45,11.45,11.39,11.41,8800.0,9.4905,9.4905,9.4408,9.4574,8800.0
2009-01-12 12:00:00,11.41,11.42,11.39,11.39,9800.0,9.4574,9.4656,9.4408,9.4408,9800.0
2009-01-12 12:05:00,11.39,11.4,11.36,11.39,14200.0,9.4408,9.4491,9.4159,9.4408,14200.0
2009-01-12 12:10:00,11.4,11.44,11.37,11.42,20500.0,9.4491,9.4822,9.4242,9.4656,20500.0
2009-01-12 12:15:00,11.44,11.45,11.42,11.43,7900.0,9.4822,9.4905,9.4656,9.4739,7900.0
2009-01-12 12:20:00,11.43,11.45,11.34,11.34,16300.0,9.4739,9.4905,9.3993,9.3993,16300.0
2009-01-12 12:25:00,11.35,11.39,11.34,11.35,10900.0,9.4076,9.4408,9.3993,9.4076,10900.0
2009-01-12 12:30:00,11.36,11.49,11.36,11.49,14600.0,9.4159,9.5237,9.4159,9.5237,14600.0
2009-01-12 12:35:00,11.48,11.52,11.48,11.51,16400.0,9.5154,9.5485,9.5154,9.5402,16400.0
2009-01-12 12:40:00,11.5,11.54,11.5,11.52,23100.0,9.532,9.5651,9.532,9.5485,23100.0
2009-01-12 12:45:00,11.52,11.52,11.48,11.48,31600.0,9.5485,9.5485,9.5154,9.5154,31600.0
2009-01-12 12:50:00,11.48,11.5,11.48,11.49,13700.0,9.5154,9.532,9.5154,9.5237,13700.0
2009-01-12 12:55:00,11.49,11.5,11.46,11.46,20800.0,9.5237,9.532,9.4988,9.4988,20800.0
2009-01-12 13:00:00,11.46,11.5,11.45,11.49,21800.0,9.4988,9.532,9.4905,9.5237,21800.0
2009-01-12 13:05:00,11.49,11.49,11.46,11.48,11100.0,9.5237,9.5237,9.4988,9.5154,11100.0
2009-01-12 13:10:00,11.49,11.51,11.48,11.48,11000.0,9.5237,9.5402,9.5154,9.5154,11000.0
2009-01-12 13:15:00,11.48,11.49,11.47,11.47,7600.0,9.5154,9.5237,9.5071,9.5071,7600.0
2009-01-12 13:20:00,11.47,11.48,11.41,11.45,12600.0,9.5071,9.5154,9.4574,9.4905,12600.0
2009-01-12 13:25:00,11.44,11.47,11.43,11.46,14600.0,9.4822,9.5071,9.4739,9.4988,14600.0
2009-01-12 13:30:00,11.45,11.45,11.4,11.4,11000.0,9.4905,9.4905,9.4491,9.4491,11000.0
2009-01-12 13:35:00,11.4,11.41,11.4,11.41,7700.0,9.4491,9.4574,9.4491,9.4574,7700.0
2009-01-12 13:40:00,11.41,11.44,11.4,11.44,14500.0,9.4574,9.4822,9.4491,9.4822,14500.0
2009-01-12 13:45:00,11.44,11.53,11.44,11.52,20600.0,9.4822,9.5568,9.4822,9.5485,20600.0
2009-01-12 13:50:00,11.53,11.55,11.52,11.53,11000.0,9.5568,9.5734,9.5485,9.5568,11000.0
2009-01-12 13:55:00,11.53,11.54,11.46,11.47,22300.0,9.5568,9.5651,9.4988,9.5071,22300.0
2009-01-12 14:00:00,11.47,11.47,11.39,11.4,20100.0,9.5071,9.5071,9.4408,9.4491,20100.0
2009-01-12 14:05:00,11.4,11.44,11.37,11.44,11800.0,9.4491,9.4822,9.4242,9.4822,11800.0
2009-01-12 14:10:00,11.44,11.47,11.43,11.43,34100.0,9.4822,9.5071,9.4739,9.4739,34100.0
2009-01-12 14:15:00,11.43,11.47,11.42,11.44,30000.0,9.4739,9.5071,9.4656,9.4822,30000.0
2009-01-12 14:20:00,11.44,11.45,11.36,11.36,20200.0,9.4822,9.4905,9.4159,9.4159,20200.0
2009-01-12 14:25:00,11.37,11.43,11.37,11.4,26200.0,9.4242,9.4739,9.4242,9.4491,26200.0
2009-01-12 14:30:00,11.41,11.41,11.32,11.32,21900.0,9.4574,9.4574,9.3828,9.3828,21900.0
2009-01-12 14:35:00,11.32,11.34,11.31,11.31,8800.0,9.3828,9.3993,9.3745,9.3745,8800.0
2009-01-12 14:40:00,11.31,11.32,11.28,11.28,9500.0,9.3745,9.3828,9.3496,9.3496,9500.0
2009-01-12 14:45:00,11.28,11.28,11.22,11.27,27000.0,9.3496,9.3496,9.2999,9.3413,27000.0
2009-01-12 14:50:00,11.26,11.31,11.25,11.3,23400.0,9.333,9.3745,9.3247,9.3662,23400.0
2009-01-12 14:55:00,11.29,11.31,11.27,11.28,11900.0,9.3579,9.3745,9.3413,9.3496,11900.0
2009-01-12 15:00:00,11.28,11.33,11.27,11.31,16400.0,9.3496,9.391,9.3413,9.3745,16400.0
2009-01-12 15:05:00,11.31,11.35,11.3,11.3,23000.0,9.3745,9.4076,9.3662,9.3662,23000.0
2009-01-12 15:10:00,11.29,11.31,11.27,11.29,10500.0,9.3579,9.3745,9.3413,9.3579,10500.0
2009-01-12 15:15:00,11.28,11.36,11.27,11.31,32900.0,9.3496,9.4159,9.3413,9.3745,32900.0
2009-01-12 15:20:00,11.31,11.42,11.29,11.41,30500.0,9.3745,9.4656,9.3579,9.4574,30500.0
2009-01-12 15:25:00,11.4,11.41,11.35,11.39,21500.0,9.4491,9.4574,9.4076,9.4408,21500.0
2009-01-12 15:30:00,11.38,11.4,11.3,11.31,37800.0,9.4325,9.4491,9.3662,9.3745,37800.0
2009-01-12 15:35:00,11.3,11.31,11.27,11.28,20500.0,9.3662,9.3745,9.3413,9.3496,20500.0
2009-01-12 15:40:00,11.28,11.33,11.25,11.33,54500.0,9.3496,9.391,9.3247,9.391,54500.0
2009-01-12 15:45:00,11.33,11.39,11.3,11.35,66400.0,9.391,9.4408,9.3662,9.4076,66400.0
2009-01-12 15:50:00,11.35,11.38,11.31,11.35,96600.0,9.4076,9.4325,9.3745,9.4076,96600.0
2009-01-12 15:55:00,11.35,11.37,11.27,11.34,90700.0,9.4076,9.4242,9.3413,9.3993,90700.0
2009-01-13 09:30:00,11.38,11.38,11.11,11.14,46800.0,9.4325,9.4325,9.2087,9.2336,46800.0
2009-01-13 09:35:00,11.15,11.27,11.11,11.12,14000.0,9.2419,9.3413,9.2087,9.217,14000.0
2009-01-13 09:40:00,11.12,11.48,11.12,11.46,51000.0,9.217,9.5154,9.217,9.4988,51000.0
2009-01-13 09:45:00,11.46,11.57,11.41,11.53,70100.0,9.4988,9.59,9.4574,9.5568,70100.0
2009-01-13 09:50:00,11.53,11.65,11.44,11.52,63300.0,9.5568,9.6563,9.4822,9.5485,63300.0
2009-01-13 09:55:00,11.52,11.66,11.52,11.6,68400.0,9.5485,9.6646,9.5485,9.6148,68400.0
2009-01-13 10:00:00,11.6,11.63,11.56,11.59,55100.0,9.6148,9.6397,9.5817,9.6066,55100.0
2009-01-13 10:05:00,11.6,11.63,11.59,11.59,24600.0,9.6148,9.6397,9.6066,9.6066,24600.0
2009-01-13 10:10:00,11.59,11.6,11.53,11.55,42700.0,9.6066,9.6148,9.5568,9.5734,42700.0
2009-01-13 10:15:00,11.55,11.58,11.46,11.48,40300.0,9.5734,9.5983,9.4988,9.5154,40300.0
2009-01-13 10:20:00,11.48,11.52,11.37,11.37,60200.0,9.5154,9.5485,9.4242,9.4242,60200.0
2009-01-13 10:25:00,11.37,11.39,11.32,11.38,28200.0,9.4242,9.4408,9.3828,9.4325,28200.0
2009-01-13 10:30:00,11.38,11.38,11.28,11.31,22800.0,9.4325,9.4325,9.3496,9.3745,22800.0
2009-01-13 10:35:00,11.3,11.31,11.27,11.3,25700.0,9.3662,9.3745,9.3413,9.3662,25700.0
2009-01-13 10:40:00,11.3,11.36,11.29,11.36,17400.0,9.3662,9.4159,9.3579,9.4159,17400.0
2009-01-13 10:45:00,11.34,11.51,11.34,11.51,48700.0,9.3993,9.5402,9.3993,9.5402,48700.0
2009-01-13 10:50:00,11.51,11.65,11.51,11.65,37100.0,9.5402,9.6563,9.5402,9.6563,37100.0
2009-01-13 10:55:00,11.64,11.68,11.55,11.6,24600.0,9.648,9.6811,9.5734,9.6148,24600.0
2009-01-13 11:00:00,11.61,11.63,11.53,11.53,22800.0,9.6231,9.6397,9.5568,9.5568,22800.0
2009-01-13 11:05:00,11.53,11.6,11.53,11.6,22500.0,9.5568,9.6148,9.5568,9.6148,22500.0
2009-01-13 11:10:00,11.6,11.62,11.51,11.53,21400.0,9.6148,9.6314,9.5402,9.5568,21400.0
2009-01-13 11:15:00,11.53,11.54,11.48,11.49,22800.0,9.5568,9.5651,9.5154,9.5237,22800.0
2009-01-13 11:20:00,11.49,11.51,11.44,11.48,19400.0,9.5237,9.5402,9.4822,9.5154,19400.0
2009-01-13 11:25:00,11.47,11.55,11.45,11.54,29700.0,9.5071,9.5734,9.4905,9.5651,29700.0
2009-01-13 11:30:00,11.56,11.58,11.53,11.56,18200.0,9.5817,9.5983,9.5568,9.5817,18200.0
2009-01-13 11:35:00,11.56,11.58,11.55,11.57,11200.0,9.5817,9.5983,9.5734,9.59,11200.0
2009-01-13 11:40:00,11.56,11.64,11.56,11.57,30300.0,9.5817,9.648,9.5817,9.59,30300.0
2009-01-13 11:45:00,11.56,11.56,11.51,11.55,11200.0,9.5817,9.5817,9.5402,9.5734,11200.0
2009-01-13 11:50:00,11.56,11.6,11.52,11.53,28700.0,9.5817,9.6148,9.5485,9.5568,28700.0
2009-01-13 11:55:00,11.52,11.6,11.43,11.6,39100.0,9.5485,9.6148,9.4739,9.6148,39100.0
2009-01-13 12:00:00,11.61,11.62,11.58,11.6,12800.0,9.6231,9.6314,9.5983,9.6148,12800.0
2009-01-13 12:05:00,11.6,11.64,11.59,11.6,23600.0,9.6148,9.648,9.6066,9.6148,23600.0
2009-01-13 12:10:00,11.59,11.69,11.58,11.68,52900.0,9.6066,9.6894,9.5983,9.6811,52900.0
2009-01-13 12:15:00,11.69,11.69,11.63,11.64,15900.0,9.6894,9.6894,9.6397,9.648,15900.0
2009-01-13 12:20:00,11.65,11.75,11.64,11.75,34900.0,9.6563,9.7392,9.648,9.7392,34900.0
2009-01-13 12:25:00,11.76,11.77,11.73,11.73,27600.0,9.7475,9.7557,9.7226,9.7226,27600.0
2009-01-13 12:30:00,11.73,11.83,11.73,11.82,29400.0,9.7226,9.8055,9.7226,9.7972,29400.0
2009-01-13 12:35:00,11.82,11.88,11.82,11.82,24400.0,9.7972,9.8469,9.7972,9.7972,24400.0
2009-01-13 12:40:00,11.82,11.82,11.68,11.69,23600.0,9.7972,9.7972,9.6811,9.6894,23600.0
2009-01-13 12:45:00,11.68,11.68,11.65,11.66,32700.0,9.6811,9.6811,9.6563,9.6646,32700.0
2009-01-13 12:50:00,11.65,11.75,11.65,11.71,16300.0,9.6563,9.7392,9.6563,9.706,16300.0
2009-01-13 12:55:00,11.7,11.73,11.61,11.63,19800.0,9.6977,9.7226,9.6231,9.6397,19800.0
2009-01-13 13:00:00,11.61,11.63,11.57,11.57,15700.0,9.6231,9.6397,9.59,9.59,15700.0
2009-01-13 13:05:00,11.56,11.61,11.55,11.6,15100.0,9.5817,9.6231,9.5734,9.6148,15100.0
2009-01-13 13:10:00,11.59,11.6,11.58,11.58,5600.0,9.6066,9.6148,9.5983,9.5983,5600.0
2009-01-13 13:15:00,11.6,11.6,11.52,11.52,17900.0,9.6148,9.6148,9.5485,9.5485,17900.0
2009-01-13 13:20:00,11.53,11.53,11.48,11.5,38500.0,9.5568,9.5568,9.5154,9.532,38500.0
2009-01-13 13:25:00,11.5,11.51,11.48,11.5,14400.0,9.532,9.5402,9.5154,9.532,14400.0
2009-01-13 13:30:00,11.5,11.54,11.5,11.54,12700.0,9.532,9.5651,9.532,9.5651,12700.0
2009-01-13 13:35:00,11.54,11.56,11.52,11.56,22200.0,9.5651,9.5817,9.5485,9.5817,22200.0
2009-01-13 13:40:00,11.57,11.58,11.51,11.51,33300.0,9.59,9.5983,9.5402,9.5402,33300.0
2009-01-13 13:45:00,11.51,11.58,11.51,11.55,19600.0,9.5402,9.5983,9.5402,9.5734,19600.0
2009-01-13 13:50:00,11.55,11.56,11.52,11.54,32700.0,9.5734,9.5817,9.5485,9.5651,32700.0
2009-01-13 13:55:00,11.55,11.55,11.48,11.51,19500.0,9.5734,9.5734,9.5154,9.5402,19500.0
2009-01-13 14:00:00,11.5,11.51,11.48,11.5,8900.0,9.532,9.5402,9.5154,9.532,8900.0
2009-01-13 14:05:00,11.5,11.56,11.5,11.55,7400.0,9.532,9.5817,9.532,9.5734,7400.0
2009-01-13 14:10:00,11.54,11.63,11.54,11.62,16000.0,9.5651,9.6397,9.5651,9.6314,16000.0
2009-01-13 14:15:00,11.61,11.62,11.56,11.58,8500.0,9.6231,9.6314,9.5817,9.5983,8500.0
2009-01-13 14:20:00,11.57,11.58,11.54,11.55,21800.0,9.59,9.5983,9.5651,9.5734,21800.0
2009-01-13 14:25:00,11.55,11.56,11.53,11.55,36400.0,9.5734,9.5817,9.5568,9.5734,36400.0
2009-01-13 14:30:00,11.55,11.72,11.55,11.71,26100.0,9.5734,9.7143,9.5734,9.706,26100.0
2009-01-13 14:35:00,11.71,11.75,11.68,11.73,13100.0,9.706,9.7392,9.6811,9.7226,13100.0
2009-01-13 14:40:00,11.74,11.82,11.74,11.75,58000.0,9.7309,9.7972,9.7309,9.7392,58000.0
2009-01-13 14:45:00,11.76,11.89,11.76,11.82,43000.0,9.7475,9.8552,9.7475,9.7972,43000.0
2009-01-13 14:50:00,11.82,11.84,11.75,11.75,26900.0,9.7972,9.8138,9.7392,9.7392,26900.0
2009-01-13 14:55:00,11.75,11.76,11.65,11.66,36200.0,9.7392,9.7475,9.6563,9.6646,36200.0
2009-01-13 15:00:00,11.65,11.65,11.58,11.62,78300.0,9.6563,9.6563,9.5983,9.6314,78300.0
2009-01-13 15:05:00,11.62,11.63,11.53,11.57,71400.0,9.6314,9.6397,9.5568,9.59,71400.0
2009-01-13 15:10:00,11.56,11.61,11.54,11.61,26600.0,9.5817,9.6231,9.5651,9.6231,26600.0
2009-01-13 15:15:00,11.6,11.74,11.58,11.74,75500.0,9.6148,9.7309,9.5983,9.7309,75500.0
2009-01-13 15:20:00,11.74,11.76,11.69,11.76,55700.0,9.7309,9.7475,9.6894,9.7475,55700.0
2009-01-13 15:25:00,11.76,11.79,11.66,11.74,92700.0,9.7475,9.7723,9.6646,9.7309,92700.0
2009-01-13 15:30:00,11.74,11.75,11.56,11.71,52300.0,9.7309,9.7392,9.5817,9.706,52300.0
2009-01-13 15:35:00,11.71,11.8,11.71,11.77,51300.0,9.706,9.7806,9.706,9.7557,51300.0
2009-01-13 15:40:00,11.76,11.87,11.73,11.82,70200.0,9.7475,9.8386,9.7226,9.7972,70200.0
2009-01-13 15:45:00,11.82,11.82,11.75,11.79,28600.0,9.7972,9.7972,9.7392,9.7723,28600.0
2009-01-13 15:50:00,11.79,11.81,11.75,11.78,62200.0,9.7723,9.7889,9.7392,9.764,62200.0
2009-01-13 15:55:00,11.79,11.83,11.75,11.77,96200.0,9.7723,9.8055,9.7392,9.7557,96200.0
2009-01-14 09:30:00,11.48,11.48,11.05,11.08,100600.0,9.5154,9.5154,9.159,9.1838,100600.0
2009-01-14 09:35:00,11.08,11.23,10.91,10.93,115800.0,9.1838,9.3082,9.0429,9.0595,115800.0
2009-01-14 09:40:00,10.9,10.9,10.69,10.7,74200.0,9.0346,9.0346,8.8606,8.8689,74200.0
2009-01-14 09:45:00,10.69,10.73,10.51,10.71,120900.0,8.8606,8.8937,8.7114,8.8771,120900.0
2009-01-14 09:50:00,10.71,10.77,10.56,10.68,157300.0,8.8771,8.9269,8.7528,8.8523,157300.0
2009-01-14 09:55:00,10.7,10.7,10.52,10.52,70400.0,8.8689,8.8689,8.7197,8.7197,70400.0
2009-01-14 10:00:00,10.52,10.69,10.51,10.69,76100.0,8.7197,8.8606,8.7114,8.8606,76100.0
2009-01-14 10:05:00,10.69,10.72,10.61,10.68,54200.0,8.8606,8.8854,8.7943,8.8523,54200.0
2009-01-14 10:10:00,10.68,10.79,10.66,10.7,88700.0,8.8523,8.9435,8.8357,8.8689,88700.0
2009-01-14 10:15:00,10.7,10.81,10.7,10.7,129500.0,8.8689,8.96,8.8689,8.8689,129500.0
2009-01-14 10:20:00,10.7,10.77,10.7,10.77,32200.0,8.8689,8.9269,8.8689,8.9269,32200.0
2009-01-14 10:25:00,10.77,10.78,10.75,10.77,38600.0,8.9269,8.9352,8.9103,8.9269,38600.0
2009-01-14 10:30:00,10.77,10.79,10.68,10.7,89200.0,8.9269,8.9435,8.8523,8.8689,89200.0
2009-01-14 10:35:00,10.7,10.72,10.61,10.61,74600.0,8.8689,8.8854,8.7943,8.7943,74600.0
2009-01-14 10:40:00,10.61,10.62,10.51,10.53,76300.0,8.7943,8.8026,8.7114,8.728,76300.0
2009-01-14 10:45:00,10.52,10.55,10.52,10.54,58100.0,8.7197,8.7445,8.7197,8.7362,58100.0
2009-01-14 10:50:00,10.53,10.58,10.53,10.55,74700.0,8.728,8.7694,8.728,8.7445,74700.0
2009-01-14 10:55:00,10.55,10.62,10.54,10.62,67900.0,8.7445,8.8026,8.7362,8.8026,67900.0
2009-01-14 11:00:00,10.62,10.65,10.59,10.6,36700.0,8.8026,8.8274,8.7777,8.786,36700.0
2009-01-14 11:05:00,10.59,10.62,10.57,10.59,27600.0,8.7777,8.8026,8.7611,8.7777,27600.0
2009-01-14 11:10:00,10.6,10.61,10.54,10.57,52300.0,8.786,8.7943,8.7362,8.7611,52300.0
2009-01-14 11:15:00,10.56,10.62,10.52,10.61,40300.0,8.7528,8.8026,8.7197,8.7943,40300.0
2009-01-14 11:20:00,10.62,10.74,10.61,10.73,74000.0,8.8026,8.902,8.7943,8.8937,74000.0
2009-01-14 11:25:00,10.73,10.74,10.7,10.71,64200.0,8.8937,8.902,8.8689,8.8771,64200.0
2009-01-14 11:30:00,10.71,10.72,10.64,10.64,43400.0,8.8771,8.8854,8.8191,8.8191,43400.0
2009-01-14 11:35:00,10.65,10.68,10.64,10.66,19800.0,8.8274,8.8523,8.8191,8.8357,19800.0
2009-01-14 11:40:00,10.67,10.74,10.67,10.73,27600.0,8.844,8.902,8.844,8.8937,27600.0
2009-01-14 11:45:00,10.73,10.74,10.68,10.73,36300.0,8.8937,8.902,8.8523,8.8937,36300.0
2009-01-14 11:50:00,10.73,10.79,10.72,10.77,44400.0,8.8937,8.9435,8.8854,8.9269,44400.0
2009-01-14 11:55:00,10.76,10.77,10.7,10.7,16500.0,8.9186,8.9269,8.8689,8.8689,16500.0
2009-01-14 12:00:00,10.7,10.71,10.7,10.7,68100.0,8.8689,8.8771,8.8689,8.8689,68100.0
2009-01-14 12:05:00,10.7,10.71,10.57,10.61,92600.0,8.8689,8.8771,8.7611,8.7943,92600.0
2009-01-14 12:10:00,10.61,10.66,10.61,10.66,21200.0,8.7943,8.8357,8.7943,8.8357,21200.0
2009-01-14 12:15:00,10.65,10.68,10.63,10.66,46300.0,8.8274,8.8523,8.8108,8.8357,46300.0
2009-01-14 12:20:00,10.66,10.67,10.65,10.65,21200.0,8.8357,8.844,8.8274,8.8274,21200.0
2009-01-14 12:25:00,10.65,10.66,10.65,10.66,15400.0,8.8274,8.8357,8.8274,8.8357,15400.0
2009-01-14 12:30:00,10.66,10.72,10.65,10.68,50400.0,8.8357,8.8854,8.8274,8.8523,50400.0
2009-01-14 12:35:00,10.68,10.68,10.65,10.65,12300.0,8.8523,8.8523,8.8274,8.8274,12300.0
2009-01-14 12:40:00,10.65,10.65,10.62,10.64,45800.0,8.8274,8.8274,8.8026,8.8191,45800.0
2009-01-14 12:45:00,10.63,10.67,10.61,10.64,23400.0,8.8108,8.844,8.7943,8.8191,23400.0
2009-01-14 12:50:00,10.61,10.69,10.61,10.69,23100.0,8.7943,8.8606,8.7943,8.8606,23100.0
2009-01-14 12:55:00,10.68,10.71,10.67,10.71,57500.0,8.8523,8.8771,8.844,8.8771,57500.0
2009-01-14 13:00:00,10.7,10.71,10.68,10.7,61100.0,8.8689,8.8771,8.8523,8.8689,61100.0
2009-01-14 13:05:00,10.7,10.7,10.67,10.7,20800.0,8.8689,8.8689,8.844,8.8689,20800.0
2009-01-14 13:10:00,10.68,10.69,10.66,10.68,38100.0,8.8523,8.8606,8.8357,8.8523,38100.0
2009-01-14 13:15:00,10.67,10.68,10.62,10.66,50500.0,8.844,8.8523,8.8026,8.8357,50500.0
2009-01-14 13:20:00,10.66,10.66,10.59,10.59,8800.0,8.8357,8.8357,8.7777,8.7777,8800.0
2009-01-14 13:25:00,10.6,10.6,10.57,10.58,11500.0,8.786,8.786,8.7611,8.7694,11500.0
2009-01-14 13:30:00,10.57,10.59,10.54,10.56,22700.0,8.7611,8.7777,8.7362,8.7528,22700.0
2009-01-14 13:35:00,10.55,10.57,10.54,10.55,11100.0,8.7445,8.7611,8.7362,8.7445,11100.0
2009-01-14 13:40:00,10.55,10.56,10.55,10.55,8900.0,8.7445,8.7528,8.7445,8.7445,8900.0
2009-01-14 13:45:00,10.55,10.56,10.51,10.53,62000.0,8.7445,8.7528,8.7114,8.728,62000.0
2009-01-14 13:50:00,10.53,10.54,10.44,10.44,132700.0,8.728,8.7362,8.6534,8.6534,132700.0
2009-01-14 13:55:00,10.44,10.47,10.41,10.44,42500.0,8.6534,8.6782,8.6285,8.6534,42500.0
2009-01-14 14:00:00,10.44,10.45,10.4,10.43,37800.0,8.6534,8.6616,8.6202,8.6451,37800.0
2009-01-14 14:05:00,10.42,10.51,10.4,10.51,30500.0,8.6368,8.7114,8.6202,8.7114,30500.0
2009-01-14 14:10:00,10.51,10.53,10.45,10.46,22500.0,8.7114,8.728,8.6616,8.6699,22500.0
2009-01-14 14:15:00,10.46,10.52,10.45,10.52,29300.0,8.6699,8.7197,8.6616,8.7197,29300.0
2009-01-14 14:20:00,10.51,10.55,10.5,10.52,46200.0,8.7114,8.7445,8.7031,8.7197,46200.0
2009-01-14 14:25:00,10.51,10.52,10.5,10.52,32300.0,8.7114,8.7197,8.7031,8.7197,32300.0
2009-01-14 14:30:00,10.52,10.68,10.52,10.65,113000.0,8.7197,8.8523,8.7197,8.8274,113000.0
2009-01-14 14:35:00,10.65,10.71,10.64,10.69,29000.0,8.8274,8.8771,8.8191,8.8606,29000.0
2009-01-14 14:40:00,10.69,10.7,10.62,10.67,34200.0,8.8606,8.8689,8.8026,8.844,34200.0
2009-01-14 14:45:00,10.67,10.68,10.62,10.63,22700.0,8.844,8.8523,8.8026,8.8108,22700.0
2009-01-14 14:50:00,10.63,10.63,10.59,10.6,34800.0,8.8108,8.8108,8.7777,8.786,34800.0
2009-01-14 14:55:00,10.6,10.67,10.6,10.61,40400.0,8.786,8.844,8.786,8.7943,40400.0
2009-01-14 15:00:00,10.61,10.61,10.53,10.56,27200.0,8.7943,8.7943,8.728,8.7528,27200.0
2009-01-14 15:05:00,10.56,10.56,10.47,10.52,44300.0,8.7528,8.7528,8.6782,8.7197,44300.0
2009-01-14 15:10:00,10.52,10.53,10.5,10.52,35400.0,8.7197,8.728,8.7031,8.7197,35400.0
2009-01-14 15:15:00,10.52,10.52,10.46,10.5,43200.0,8.7197,8.7197,8.6699,8.7031,43200.0
2009-01-14 15:20:00,10.5,10.52,10.5,10.51,39300.0,8.7031,8.7197,8.7031,8.7114,39300.0
2009-01-14 15:25:00,10.51,10.55,10.46,10.47,64400.0,8.7114,8.7445,8.6699,8.6782,64400.0
2009-01-14 15:30:00,10.46,10.55,10.46,10.5,38900.0,8.6699,8.7445,8.6699,8.7031,38900.0
2009-01-14 15:35:00,10.51,10.51,10.4,10.41,32700.0,8.7114,8.7114,8.6202,8.6285,32700.0
2009-01-14 15:40:00,10.41,10.51,10.38,10.5,89200.0,8.6285,8.7114,8.6036,8.7031,89200.0
2009-01-14 15:45:00,10.51,10.54,10.49,10.53,88100.0,8.7114,8.7362,8.6948,8.728,88100.0
2009-01-14 15:50:00,10.52,10.58,10.5,10.5,83700.0,8.7197,8.7694,8.7031,8.7031,83700.0
2009-01-14 15:55:00,10.5,10.55,10.49,10.51,92000.0,8.7031,8.7445,8.6948,8.7114,92000.0
2009-01-15 09:30:00,10.25,10.26,10.05,10.05,156500.0,8.4959,8.5042,8.3301,8.3301,156500.0
2009-01-15 09:35:00,10.05,10.16,9.8,9.94,132200.0,8.3301,8.4213,8.1229,8.2389,132200.0
2009-01-15 09:40:00,9.94,9.94,9.82,9.84,44800.0,8.2389,8.2389,8.1395,8.156,44800.0
2009-01-15 09:45:00,9.84,9.9,9.7,9.7,140800.0,8.156,8.2058,8.04,8.04,140800.0
2009-01-15 09:50:00,9.7,9.86,9.69,9.83,72400.0,8.04,8.1726,8.0317,8.1477,72400.0
2009-01-15 09:55:00,9.84,9.85,9.68,9.7,184500.0,8.156,8.1643,8.0234,8.04,184500.0
2009-01-15 10:00:00,9.7,9.81,9.7,9.77,102400.0,8.04,8.1312,8.04,8.098,102400.0
2009-01-15 10:05:00,9.78,9.78,9.67,9.67,70500.0,8.1063,8.1063,8.0151,8.0151,70500.0
2009-01-15 10:10:00,9.68,9.74,9.62,9.66,176600.0,8.0234,8.0731,7.9737,8.0068,176600.0
2009-01-15 10:15:00,9.65,9.66,9.51,9.51,116800.0,7.9986,8.0068,7.8825,7.8825,116800.0
2009-01-15 10:20:00,9.51,9.55,9.47,9.5,101700.0,7.8825,7.9157,7.8494,7.8742,101700.0
2009-01-15 10:25:00,9.5,9.52,9.35,9.43,93800.0,7.8742,7.8908,7.7499,7.8162,93800.0
2009-01-15 10:30:00,9.42,9.43,9.34,9.35,70300.0,7.8079,7.8162,7.7416,7.7499,70300.0
2009-01-15 10:35:00,9.34,9.49,9.33,9.45,193400.0,7.7416,7.8659,7.7333,7.8328,193400.0
2009-01-15 10:40:00,9.45,9.48,9.42,9.45,89200.0,7.8328,7.8576,7.8079,7.8328,89200.0
2009-01-15 10:45:00,9.45,9.46,9.4,9.4,114000.0,7.8328,7.8411,7.7913,7.7913,114000.0
2009-01-15 10:50:00,9.39,9.45,9.33,9.43,85700.0,7.783,7.8328,7.7333,7.8162,85700.0
2009-01-15 10:55:00,9.42,9.43,9.3,9.34,67700.0,7.8079,7.8162,7.7084,7.7416,67700.0
2009-01-15 11:00:00,9.34,9.36,9.3,9.32,47300.0,7.7416,7.7582,7.7084,7.725,47300.0
2009-01-15 11:05:00,9.32,9.44,9.32,9.44,95800.0,7.725,7.8245,7.725,7.8245,95800.0
2009-01-15 11:10:00,9.44,9.44,9.37,9.37,43000.0,7.8245,7.8245,7.7665,7.7665,43000.0
2009-01-15 11:15:00,9.37,9.42,9.35,9.36,52300.0,7.7665,7.8079,7.7499,7.7582,52300.0
2009-01-15 11:20:00,9.36,9.37,9.28,9.35,82400.0,7.7582,7.7665,7.6919,7.7499,82400.0
2009-01-15 11:25:00,9.35,9.36,9.18,9.18,110000.0,7.7499,7.7582,7.609,7.609,110000.0
2009-01-15 11:30:00,9.19,9.27,9.18,9.2,86400.0,7.6173,7.6836,7.609,7.6256,86400.0
2009-01-15 11:35:00,9.2,9.23,9.13,9.22,111400.0,7.6256,7.6504,7.5675,7.6421,111400.0
2009-01-15 11:40:00,9.22,9.28,9.21,9.28,100200.0,7.6421,7.6919,7.6339,7.6919,100200.0
2009-01-15 11:45:00,9.29,9.31,9.25,9.25,68000.0,7.7002,7.7167,7.667,7.667,68000.0
2009-01-15 11:50:00,9.25,9.28,9.25,9.27,30100.0,7.667,7.6919,7.667,7.6836,30100.0
2009-01-15 11:55:00,9.27,9.27,9.22,9.22,128200.0,7.6836,7.6836,7.6421,7.6421,128200.0
2009-01-15 12:00:00,9.22,9.24,9.21,9.23,27200.0,7.6421,7.6587,7.6339,7.6504,27200.0
2009-01-15 12:05:00,9.23,9.24,9.2,9.2,66500.0,7.6504,7.6587,7.6256,7.6256,66500.0
2009-01-15 12:10:00,9.2,9.22,9.18,9.2,98100.0,7.6256,7.6421,7.609,7.6256,98100.0
2009-01-15 12:15:00,9.2,9.21,9.18,9.21,93100.0,7.6256,7.6339,7.609,7.6339,93100.0
2009-01-15 12:20:00,9.21,9.21,9.19,9.2,60300.0,7.6339,7.6339,7.6173,7.6256,60300.0
2009-01-15 12:25:00,9.21,9.21,9.18,9.2,71300.0,7.6339,7.6339,7.609,7.6256,71300.0
2009-01-15 12:30:00,9.19,9.22,9.18,9.22,72900.0,7.6173,7.6421,7.609,7.6421,72900.0
2009-01-15 12:35:00,9.22,9.22,9.09,9.09,52800.0,7.6421,7.6421,7.5344,7.5344,52800.0
2009-01-15 12:40:00,9.09,9.15,9.09,9.14,30200.0,7.5344,7.5841,7.5344,7.5758,30200.0
2009-01-15 12:45:00,9.13,9.17,9.11,9.17,89300.0,7.5675,7.6007,7.551,7.6007,89300.0
2009-01-15 12:50:00,9.17,9.22,9.17,9.21,17100.0,7.6007,7.6421,7.6007,7.6339,17100.0
2009-01-15 12:55:00,9.21,9.26,9.21,9.26,30600.0,7.6339,7.6753,7.6339,7.6753,30600.0
2009-01-15 13:00:00,9.27,9.31,9.26,9.31,37200.0,7.6836,7.7167,7.6753,7.7167,37200.0
2009-01-15 13:05:00,9.3,9.32,9.23,9.23,112500.0,7.7084,7.725,7.6504,7.6504,112500.0
2009-01-15 13:10:00,9.24,9.27,9.16,9.24,203900.0,7.6587,7.6836,7.5924,7.6587,203900.0
2009-01-15 13:15:00,9.24,9.27,9.22,9.26,115000.0,7.6587,7.6836,7.6421,7.6753,115000.0
2009-01-15 13:20:00,9.26,9.27,9.19,9.23,59100.0,7.6753,7.6836,7.6173,7.6504,59100.0
2009-01-15 13:25:00,9.23,9.29,9.23,9.28,40500.0,7.6504,7.7002,7.6504,7.6919,40500.0
2009-01-15 13:30:00,9.29,9.3,9.25,9.28,50400.0,7.7002,7.7084,7.667,7.6919,50400.0
2009-01-15 13:35:00,9.27,9.38,9.27,9.38,134600.0,7.6836,7.7748,7.6836,7.7748,134600.0
2009-01-15 13:40:00,9.38,9.39,9.34,9.36,101100.0,7.7748,7.783,7.7416,7.7582,101100.0
2009-01-15 13:45:00,9.37,9.38,9.3,9.35,58100.0,7.7665,7.7748,7.7084,7.7499,58100.0
2009-01-15 13:50:00,9.36,9.45,9.35,9.45,151300.0,7.7582,7.8328,7.7499,7.8328,151300.0
2009-01-15 13:55:00,9.45,9.57,9.41,9.57,68300.0,7.8328,7.9322,7.7996,7.9322,68300.0
2009-01-15 14:00:00,9.57,9.67,9.52,9.6,62700.0,7.9322,8.0151,7.8908,7.9571,62700.0
2009-01-15 14:05:00,9.6,9.78,9.59,9.78,75100.0,7.9571,8.1063,7.9488,8.1063,75100.0
2009-01-15 14:10:00,9.78,9.84,9.75,9.77,46600.0,8.1063,8.156,8.0814,8.098,46600.0
2009-01-15 14:15:00,9.77,9.82,9.76,9.8,76800.0,8.098,8.1395,8.0897,8.1229,76800.0
2009-01-15 14:20:00,9.8,9.84,9.77,9.78,77800.0,8.1229,8.156,8.098,8.1063,77800.0
2009-01-15 14:25:00,9.77,9.96,9.76,9.96,50500.0,8.098,8.2555,8.0897,8.2555,50500.0
2009-01-15 14:30:00,9.97,10.07,9.87,10.07,64500.0,8.2638,8.3467,8.1809,8.3467,64500.0
2009-01-15 14:35:00,10.07,10.15,9.99,10.15,95500.0,8.3467,8.413,8.2804,8.413,95500.0
2009-01-15 14:40:00,10.15,10.29,10.11,10.24,114500.0,8.413,8.529,8.3798,8.4876,114500.0
2009-01-15 14:45:00,10.25,10.37,10.21,10.33,84400.0,8.4959,8.5953,8.4627,8.5622,84400.0
2009-01-15 14:50:00,10.33,10.37,10.19,10.19,58400.0,8.5622,8.5953,8.4461,8.4461,58400.0
2009-01-15 14:55:00,10.19,10.21,10.09,10.11,49600.0,8.4461,8.4627,8.3633,8.3798,49600.0
2009-01-15 15:00:00,10.11,10.23,10.09,10.1,42400.0,8.3798,8.4793,8.3633,8.3715,42400.0
2009-01-15 15:05:00,10.1,10.18,10.0,10.03,51900.0,8.3715,8.4379,8.2887,8.3135,51900.0
2009-01-15 15:10:00,10.05,10.1,9.98,10.06,38100.0,8.3301,8.3715,8.2721,8.3384,38100.0
2009-01-15 15:15:00,10.09,10.2,10.05,10.2,24800.0,8.3633,8.4544,8.3301,8.4544,24800.0
2009-01-15 15:20:00,10.2,10.21,10.03,10.03,39200.0,8.4544,8.4627,8.3135,8.3135,39200.0
2009-01-15 15:25:00,10.03,10.03,9.91,9.96,39300.0,8.3135,8.3135,8.2141,8.2555,39300.0
2009-01-15 15:30:00,9.96,10.01,9.93,9.96,149500.0,8.2555,8.2969,8.2306,8.2555,149500.0
2009-01-15 15:35:00,9.97,9.97,9.73,9.77,120900.0,8.2638,8.2638,8.0649,8.098,120900.0
2009-01-15 15:40:00,9.78,9.84,9.67,9.67,87700.0,8.1063,8.156,8.0151,8.0151,87700.0
2009-01-15 15:45:00,9.66,9.77,9.61,9.68,89800.0,8.0068,8.098,7.9654,8.0234,89800.0
2009-01-15 15:50:00,9.7,9.83,9.68,9.83,89600.0,8.04,8.1477,8.0234,8.1477,89600.0
2009-01-15 15:55:00,9.82,9.87,9.81,9.85,121900.0,8.1395,8.1809,8.1312,8.1643,121900.0
2009-01-16 09:30:00,10.27,10.37,10.18,10.21,41700.0,8.5124,8.5953,8.4379,8.4627,41700.0
2009-01-16 09:35:00,10.21,10.25,10.09,10.11,34600.0,8.4627,8.4959,8.3633,8.3798,34600.0
2009-01-16 09:40:00,10.13,10.27,10.1,10.27,19000.0,8.3964,8.5124,8.3715,8.5124,19000.0
2009-01-16 09:45:00,10.28,10.28,10.17,10.23,31700.0,8.5207,8.5207,8.4296,8.4793,31700.0
2009-01-16 09:50:00,10.21,10.22,10.1,10.13,46400.0,8.4627,8.471,8.3715,8.3964,46400.0
2009-01-16 09:55:00,10.13,10.15,10.07,10.12,26200.0,8.3964,8.413,8.3467,8.3881,26200.0
2009-01-16 10:00:00,10.11,10.24,10.1,10.23,19200.0,8.3798,8.4876,8.3715,8.4793,19200.0
2009-01-16 10:05:00,10.23,10.29,10.23,10.25,26900.0,8.4793,8.529,8.4793,8.4959,26900.0
2009-01-16 10:10:00,10.27,10.27,10.09,10.12,31400.0,8.5124,8.5124,8.3633,8.3881,31400.0
2009-01-16 10:15:00,10.11,10.11,9.97,9.97,39900.0,8.3798,8.3798,8.2638,8.2638,39900.0
2009-01-16 10:20:00,9.98,10.02,9.95,10.0,35000.0,8.2721,8.3052,8.2472,8.2887,35000.0
2009-01-16 10:25:00,9.98,10.02,9.94,10.0,28300.0,8.2721,8.3052,8.2389,8.2887,28300.0
2009-01-16 10:30:00,9.99,10.08,9.95,10.08,28300.0,8.2804,8.355,8.2472,8.355,28300.0
2009-01-16 10:35:00,10.08,10.09,10.01,10.06,30400.0,8.355,8.3633,8.2969,8.3384,30400.0
2009-01-16 10:40:00,10.05,10.08,10.04,10.05,21300.0,8.3301,8.355,8.3218,8.3301,21300.0
2009-01-16 10:45:00,10.05,10.08,10.05,10.05,36200.0,8.3301,8.355,8.3301,8.3301,36200.0
2009-01-16 10:50:00,10.05,10.06,9.95,9.98,64700.0,8.3301,8.3384,8.2472,8.2721,64700.0
2009-01-16 10:55:00,9.98,9.98,9.92,9.94,34700.0,8.2721,8.2721,8.2223,8.2389,34700.0
2009-01-16 11:00:00,9.94,9.94,9.89,9.9,28300.0,8.2389,8.2389,8.1975,8.2058,28300.0
2009-01-16 11:05:00,9.9,9.92,9.82,9.85,38000.0,8.2058,8.2223,8.1395,8.1643,38000.0
2009-01-16 11:10:00,9.85,9.87,9.83,9.85,44300.0,8.1643,8.1809,8.1477,8.1643,44300.0
2009-01-16 11:15:00,9.85,9.85,9.8,9.83,20900.0,8.1643,8.1643,8.1229,8.1477,20900.0
2009-01-16 11:20:00,9.83,9.86,9.79,9.86,21200.0,8.1477,8.1726,8.1146,8.1726,21200.0
2009-01-16 11:25:00,9.85,9.89,9.85,9.89,17700.0,8.1643,8.1975,8.1643,8.1975,17700.0
2009-01-16 11:30:00,9.88,9.88,9.75,9.75,15500.0,8.1892,8.1892,8.0814,8.0814,15500.0
2009-01-16 11:35:00,9.75,9.79,9.69,9.79,62100.0,8.0814,8.1146,8.0317,8.1146,62100.0
2009-01-16 11:40:00,9.78,9.8,9.72,9.74,44500.0,8.1063,8.1229,8.0566,8.0731,44500.0
2009-01-16 11:45:00,9.73,9.74,9.69,9.74,20500.0,8.0649,8.0731,8.0317,8.0731,20500.0
2009-01-16 11:50:00,9.75,9.81,9.75,9.78,14600.0,8.0814,8.1312,8.0814,8.1063,14600.0
2009-01-16 11:55:00,9.76,9.76,9.62,9.68,27400.0,8.0897,8.0897,7.9737,8.0234,27400.0
2009-01-16 12:00:00,9.69,9.69,9.62,9.68,15200.0,8.0317,8.0317,7.9737,8.0234,15200.0
2009-01-16 12:05:00,9.68,9.69,9.64,9.67,11600.0,8.0234,8.0317,7.9903,8.0151,11600.0
2009-01-16 12:10:00,9.67,9.7,9.63,9.63,31100.0,8.0151,8.04,7.982,7.982,31100.0
2009-01-16 12:15:00,9.64,9.65,9.5,9.52,32600.0,7.9903,7.9986,7.8742,7.8908,32600.0
2009-01-16 12:20:00,9.51,9.52,9.44,9.48,25000.0,7.8825,7.8908,7.8245,7.8576,25000.0
2009-01-16 12:25:00,9.47,9.49,9.4,9.44,36400.0,7.8494,7.8659,7.7913,7.8245,36400.0
2009-01-16 12:30:00,9.44,9.51,9.43,9.45,32900.0,7.8245,7.8825,7.8162,7.8328,32900.0
2009-01-16 12:35:00,9.45,9.52,9.43,9.52,34300.0,7.8328,7.8908,7.8162,7.8908,34300.0
2009-01-16 12:40:00,9.53,9.53,9.48,9.5,44800.0,7.8991,7.8991,7.8576,7.8742,44800.0
2009-01-16 12:45:00,9.49,9.51,9.47,9.51,18300.0,7.8659,7.8825,7.8494,7.8825,18300.0
2009-01-16 12:50:00,9.5,9.58,9.49,9.55,39000.0,7.8742,7.9405,7.8659,7.9157,39000.0
2009-01-16 12:55:00,9.54,9.54,9.48,9.53,23200.0,7.9074,7.9074,7.8576,7.8991,23200.0
2009-01-16 13:00:00,9.53,9.57,9.45,9.45,62100.0,7.8991,7.9322,7.8328,7.8328,62100.0
2009-01-16 13:05:00,9.45,9.5,9.41,9.48,41300.0,7.8328,7.8742,7.7996,7.8576,41300.0
2009-01-16 13:10:00,9.49,9.53,9.46,9.47,46400.0,7.8659,7.8991,7.8411,7.8494,46400.0
2009-01-16 13:15:00,9.46,9.46,9.39,9.46,35000.0,7.8411,7.8411,7.783,7.8411,35000.0
2009-01-16 13:20:00,9.46,9.48,9.43,9.45,22500.0,7.8411,7.8576,7.8162,7.8328,22500.0
2009-01-16 13:25:00,9.44,9.47,9.41,9.47,20400.0,7.8245,7.8494,7.7996,7.8494,20400.0
2009-01-16 13:30:00,9.48,9.56,9.48,9.54,49500.0,7.8576,7.924,7.8576,7.9074,49500.0
2009-01-16 13:35:00,9.54,9.58,9.54,9.58,38400.0,7.9074,7.9405,7.9074,7.9405,38400.0
2009-01-16 13:40:00,9.58,9.67,9.57,9.66,23800.0,7.9405,8.0151,7.9322,8.0068,23800.0
2009-01-16 13:45:00,9.66,9.67,9.59,9.6,27600.0,8.0068,8.0151,7.9488,7.9571,27600.0
2009-01-16 13:50:00,9.6,9.68,9.59,9.59,32100.0,7.9571,8.0234,7.9488,7.9488,32100.0
2009-01-16 13:55:00,9.6,9.71,9.59,9.71,18100.0,7.9571,8.0483,7.9488,8.0483,18100.0
2009-01-16 14:00:00,9.71,9.72,9.63,9.72,31200.0,8.0483,8.0566,7.982,8.0566,31200.0
2009-01-16 14:05:00,9.72,9.85,9.7,9.8,35900.0,8.0566,8.1643,8.04,8.1229,35900.0
2009-01-16 14:10:00,9.79,9.83,9.78,9.79,17900.0,8.1146,8.1477,8.1063,8.1146,17900.0
2009-01-16 14:15:00,9.79,9.83,9.7,9.74,30100.0,8.1146,8.1477,8.04,8.0731,30100.0
2009-01-16 14:20:00,9.72,9.74,9.68,9.74,15100.0,8.0566,8.0731,8.0234,8.0731,15100.0
2009-01-16 14:25:00,9.74,9.79,9.72,9.73,39000.0,8.0731,8.1146,8.0566,8.0649,39000.0
2009-01-16 14:30:00,9.72,9.79,9.61,9.62,43700.0,8.0566,8.1146,7.9654,7.9737,43700.0
2009-01-16 14:35:00,9.65,9.72,9.65,9.68,25900.0,7.9986,8.0566,7.9986,8.0234,25900.0
2009-01-16 14:40:00,9.67,9.73,9.61,9.68,34700.0,8.0151,8.0649,7.9654,8.0234,34700.0
2009-01-16 14:45:00,9.67,9.71,9.63,9.7,32500.0,8.0151,8.0483,7.982,8.04,32500.0
2009-01-16 14:50:00,9.7,9.79,9.69,9.75,23900.0,8.04,8.1146,8.0317,8.0814,23900.0
2009-01-16 14:55:00,9.75,9.76,9.64,9.68,50700.0,8.0814,8.0897,7.9903,8.0234,50700.0
2009-01-16 15:00:00,9.68,9.7,9.6,9.61,58400.0,8.0234,8.04,7.9571,7.9654,58400.0
2009-01-16 15:05:00,9.61,9.76,9.61,9.72,56600.0,7.9654,8.0897,7.9654,8.0566,56600.0
2009-01-16 15:10:00,9.73,9.85,9.73,9.82,40900.0,8.0649,8.1643,8.0649,8.1395,40900.0
2009-01-16 15:15:00,9.83,9.91,9.83,9.88,25600.0,8.1477,8.2141,8.1477,8.1892,25600.0
2009-01-16 15:20:00,9.88,9.96,9.82,9.93,33600.0,8.1892,8.2555,8.1395,8.2306,33600.0
2009-01-16 15:25:00,9.92,9.97,9.79,9.79,34300.0,8.2223,8.2638,8.1146,8.1146,34300.0
2009-01-16 15:30:00,9.78,9.89,9.77,9.83,25100.0,8.1063,8.1975,8.098,8.1477,25100.0
2009-01-16 15:35:00,9.82,9.87,9.82,9.86,26700.0,8.1395,8.1809,8.1395,8.1726,26700.0
2009-01-16 15:40:00,9.87,9.87,9.74,9.82,53800.0,8.1809,8.1809,8.0731,8.1395,53800.0
2009-01-16 15:45:00,9.82,9.84,9.7,9.74,93000.0,8.1395,8.156,8.04,8.0731,93000.0
2009-01-16 15:50:00,9.74,9.83,9.73,9.82,50200.0,8.0731,8.1477,8.0649,8.1395,50200.0
2009-01-16 15:55:00,9.83,9.87,9.8,9.82,83900.0,8.1477,8.1809,8.1229,8.1395,83900.0
2009-01-20 09:30:00,9.92,10.05,9.75,9.77,90500.0,8.2223,8.3301,8.0814,8.098,90500.0
2009-01-20 09:35:00,9.77,9.8,9.5,9.5,55500.0,8.098,8.1229,7.8742,7.8742,55500.0
2009-01-20 09:40:00,9.5,9.68,9.4,9.4,45900.0,7.8742,8.0234,7.7913,7.7913,45900.0
2009-01-20 09:45:00,9.41,9.41,9.25,9.26,53200.0,7.7996,7.7996,7.667,7.6753,53200.0
2009-01-20 09:50:00,9.29,9.31,9.14,9.15,27800.0,7.7002,7.7167,7.5758,7.5841,27800.0
2009-01-20 09:55:00,9.13,9.17,9.1,9.11,27400.0,7.5675,7.6007,7.5427,7.551,27400.0
2009-01-20 10:00:00,9.11,9.24,9.05,9.16,72100.0,7.551,7.6587,7.5012,7.5924,72100.0
2009-01-20 10:05:00,9.17,9.32,9.17,9.29,51900.0,7.6007,7.725,7.6007,7.7002,51900.0
2009-01-20 10:10:00,9.29,9.3,9.22,9.23,30500.0,7.7002,7.7084,7.6421,7.6504,30500.0
2009-01-20 10:15:00,9.23,9.24,9.19,9.23,25400.0,7.6504,7.6587,7.6173,7.6504,25400.0
2009-01-20 10:20:00,9.23,9.31,9.2,9.3,10000.0,7.6504,7.7167,7.6256,7.7084,10000.0
2009-01-20 10:25:00,9.31,9.32,9.23,9.32,13200.0,7.7167,7.725,7.6504,7.725,13200.0
2009-01-20 10:30:00,9.32,9.39,9.32,9.33,21700.0,7.725,7.783,7.725,7.7333,21700.0
2009-01-20 10:35:00,9.33,9.33,9.2,9.22,19400.0,7.7333,7.7333,7.6256,7.6421,19400.0
2009-01-20 10:40:00,9.22,9.22,9.15,9.15,22900.0,7.6421,7.6421,7.5841,7.5841,22900.0
2009-01-20 10:45:00,9.15,9.19,9.15,9.18,10400.0,7.5841,7.6173,7.5841,7.609,10400.0
2009-01-20 10:50:00,9.18,9.22,9.16,9.18,20400.0,7.609,7.6421,7.5924,7.609,20400.0
2009-01-20 10:55:00,9.17,9.19,9.1,9.11,21400.0,7.6007,7.6173,7.5427,7.551,21400.0
2009-01-20 11:00:00,9.11,9.17,9.08,9.15,19000.0,7.551,7.6007,7.5261,7.5841,19000.0
2009-01-20 11:05:00,9.15,9.2,9.12,9.13,39200.0,7.5841,7.6256,7.5593,7.5675,39200.0
2009-01-20 11:10:00,9.13,9.15,9.1,9.1,26500.0,7.5675,7.5841,7.5427,7.5427,26500.0
2009-01-20 11:15:00,9.1,9.11,9.07,9.1,31800.0,7.5427,7.551,7.5178,7.5427,31800.0
2009-01-20 11:20:00,9.09,9.09,9.05,9.09,14700.0,7.5344,7.5344,7.5012,7.5344,14700.0
2009-01-20 11:25:00,9.09,9.11,9.08,9.09,15100.0,7.5344,7.551,7.5261,7.5344,15100.0
2009-01-20 11:30:00,9.08,9.1,9.07,9.07,37500.0,7.5261,7.5427,7.5178,7.5178,37500.0
2009-01-20 11:35:00,9.08,9.11,9.08,9.11,35100.0,7.5261,7.551,7.5261,7.551,35100.0
2009-01-20 11:40:00,9.11,9.14,9.1,9.14,7300.0,7.551,7.5758,7.5427,7.5758,7300.0
2009-01-20 11:45:00,9.13,9.15,9.13,9.15,12800.0,7.5675,7.5841,7.5675,7.5841,12800.0
2009-01-20 11:50:00,9.14,9.15,9.06,9.07,20400.0,7.5758,7.5841,7.5095,7.5178,20400.0
2009-01-20 11:55:00,9.07,9.09,9.0,9.04,22900.0,7.5178,7.5344,7.4598,7.4929,22900.0
2009-01-20 12:00:00,9.03,9.11,9.03,9.11,10300.0,7.4847,7.551,7.4847,7.551,10300.0
2009-01-20 12:05:00,9.1,9.11,9.02,9.07,12000.0,7.5427,7.551,7.4764,7.5178,12000.0
2009-01-20 12:10:00,9.07,9.12,9.07,9.12,7300.0,7.5178,7.5593,7.5178,7.5593,7300.0
2009-01-20 12:15:00,9.12,9.17,9.12,9.13,22000.0,7.5593,7.6007,7.5593,7.5675,22000.0
2009-01-20 12:20:00,9.12,9.12,9.06,9.07,7500.0,7.5593,7.5593,7.5095,7.5178,7500.0
2009-01-20 12:25:00,9.06,9.08,9.0,9.0,16000.0,7.5095,7.5261,7.4598,7.4598,16000.0
2009-01-20 12:30:00,9.0,9.07,9.0,9.07,20800.0,7.4598,7.5178,7.4598,7.5178,20800.0
2009-01-20 12:35:00,9.08,9.12,9.08,9.08,18800.0,7.5261,7.5593,7.5261,7.5261,18800.0
2009-01-20 12:40:00,9.07,9.11,9.06,9.1,6500.0,7.5178,7.551,7.5095,7.5427,6500.0
2009-01-20 12:45:00,9.11,9.15,9.09,9.09,11900.0,7.551,7.5841,7.5344,7.5344,11900.0
2009-01-20 12:50:00,9.09,9.09,9.03,9.06,56200.0,7.5344,7.5344,7.4847,7.5095,56200.0
2009-01-20 12:55:00,9.05,9.08,9.05,9.07,12600.0,7.5012,7.5261,7.5012,7.5178,12600.0
2009-01-20 13:00:00,9.07,9.1,9.03,9.09,22500.0,7.5178,7.5427,7.4847,7.5344,22500.0
2009-01-20 13:05:00,9.09,9.1,9.0,9.0,17900.0,7.5344,7.5427,7.4598,7.4598,17900.0
2009-01-20 13:10:00,9.01,9.01,8.99,9.01,21400.0,7.4681,7.4681,7.4515,7.4681,21400.0
2009-01-20 13:15:00,9.0,9.03,9.0,9.03,16100.0,7.4598,7.4847,7.4598,7.4847,16100.0
2009-01-20 13:20:00,9.02,9.04,9.0,9.02,21100.0,7.4764,7.4929,7.4598,7.4764,21100.0
2009-01-20 13:25:00,9.02,9.06,9.02,9.03,7900.0,7.4764,7.5095,7.4764,7.4847,7900.0
2009-01-20 13:30:00,9.02,9.03,8.93,8.94,30100.0,7.4764,7.4847,7.4018,7.4101,30100.0
2009-01-20 13:35:00,8.93,8.97,8.93,8.96,14400.0,7.4018,7.4349,7.4018,7.4266,14400.0
2009-01-20 13:40:00,8.97,9.01,8.94,9.0,13800.0,7.4349,7.4681,7.4101,7.4598,13800.0
2009-01-20 13:45:00,9.0,9.01,8.9,8.9,26800.0,7.4598,7.4681,7.3769,7.3769,26800.0
2009-01-20 13:50:00,8.91,8.92,8.88,8.89,19500.0,7.3852,7.3935,7.3603,7.3686,19500.0
2009-01-20 13:55:00,8.89,8.91,8.85,8.85,22800.0,7.3686,7.3852,7.3355,7.3355,22800.0
2009-01-20 14:00:00,8.85,8.86,8.8,8.85,24400.0,7.3355,7.3437,7.294,7.3355,24400.0
2009-01-20 14:05:00,8.87,8.89,8.84,8.87,14500.0,7.352,7.3686,7.3272,7.352,14500.0
2009-01-20 14:10:00,8.87,8.87,8.8,8.8,5800.0,7.352,7.352,7.294,7.294,5800.0
2009-01-20 14:15:00,8.81,8.82,8.77,8.8,42600.0,7.3023,7.3106,7.2692,7.294,42600.0
2009-01-20 14:20:00,8.79,8.8,8.73,8.73,24500.0,7.2857,7.294,7.236,7.236,24500.0
2009-01-20 14:25:00,8.73,8.84,8.73,8.83,24800.0,7.236,7.3272,7.236,7.3189,24800.0
2009-01-20 14:30:00,8.82,8.87,8.8,8.87,24200.0,7.3106,7.352,7.294,7.352,24200.0
2009-01-20 14:35:00,8.88,8.93,8.87,8.91,19100.0,7.3603,7.4018,7.352,7.3852,19100.0
2009-01-20 14:40:00,8.91,8.93,8.9,8.93,23900.0,7.3852,7.4018,7.3769,7.4018,23900.0
2009-01-20 14:45:00,8.93,8.96,8.92,8.93,41000.0,7.4018,7.4266,7.3935,7.4018,41000.0
2009-01-20 14:50:00,8.93,9.0,8.93,9.0,28000.0,7.4018,7.4598,7.4018,7.4598,28000.0
2009-01-20 14:55:00,9.0,9.0,8.95,8.97,32100.0,7.4598,7.4598,7.4183,7.4349,32100.0
2009-01-20 15:00:00,8.96,8.99,8.94,8.95,55300.0,7.4266,7.4515,7.4101,7.4183,55300.0
2009-01-20 15:05:00,8.95,8.96,8.89,8.91,68300.0,7.4183,7.4266,7.3686,7.3852,68300.0
2009-01-20 15:10:00,8.9,8.94,8.89,8.9,28700.0,7.3769,7.4101,7.3686,7.3769,28700.0
2009-01-20 15:15:00,8.9,8.92,8.87,8.92,42500.0,7.3769,7.3935,7.352,7.3935,42500.0
2009-01-20 15:20:00,8.92,8.95,8.9,8.92,49500.0,7.3935,7.4183,7.3769,7.3935,49500.0
2009-01-20 15:25:00,8.93,8.99,8.92,8.94,36800.0,7.4018,7.4515,7.3935,7.4101,36800.0
2009-01-20 15:30:00,8.93,8.98,8.92,8.94,55500.0,7.4018,7.4432,7.3935,7.4101,55500.0
2009-01-20 15:35:00,8.94,8.99,8.88,8.88,74700.0,7.4101,7.4515,7.3603,7.3603,74700.0
2009-01-20 15:40:00,8.88,8.91,8.83,8.87,113900.0,7.3603,7.3852,7.3189,7.352,113900.0
2009-01-20 15:45:00,8.86,8.9,8.8,8.85,143800.0,7.3437,7.3769,7.294,7.3355,143800.0
2009-01-20 15:50:00,8.85,8.91,8.79,8.86,219400.0,7.3355,7.3852,7.2857,7.3437,219400.0
2009-01-20 15:55:00,8.85,8.88,8.72,8.81,395700.0,7.3355,7.3603,7.2277,7.3023,395700.0
2009-01-21 09:30:00,9.54,9.58,9.37,9.39,130400.0,7.9074,7.9405,7.7665,7.783,130400.0
2009-01-21 09:35:00,9.38,9.41,9.3,9.34,39800.0,7.7748,7.7996,7.7084,7.7416,39800.0
2009-01-21 09:40:00,9.34,9.34,9.21,9.21,63600.0,7.7416,7.7416,7.6339,7.6339,63600.0
2009-01-21 09:45:00,9.18,9.29,9.18,9.25,35900.0,7.609,7.7002,7.609,7.667,35900.0
2009-01-21 09:50:00,9.28,9.45,9.25,9.43,62900.0,7.6919,7.8328,7.667,7.8162,62900.0
2009-01-21 09:55:00,9.41,9.46,9.38,9.41,34100.0,7.7996,7.8411,7.7748,7.7996,34100.0
2009-01-21 10:00:00,9.41,9.41,9.32,9.34,44500.0,7.7996,7.7996,7.725,7.7416,44500.0
2009-01-21 10:05:00,9.34,9.38,9.24,9.25,48000.0,7.7416,7.7748,7.6587,7.667,48000.0
2009-01-21 10:10:00,9.24,9.29,9.18,9.19,61200.0,7.6587,7.7002,7.609,7.6173,61200.0
2009-01-21 10:15:00,9.2,9.32,9.19,9.32,48400.0,7.6256,7.725,7.6173,7.725,48400.0
2009-01-21 10:20:00,9.34,9.35,9.25,9.3,47700.0,7.7416,7.7499,7.667,7.7084,47700.0
2009-01-21 10:25:00,9.29,9.38,9.23,9.23,44300.0,7.7002,7.7748,7.6504,7.6504,44300.0
2009-01-21 10:30:00,9.22,9.27,9.2,9.21,51500.0,7.6421,7.6836,7.6256,7.6339,51500.0
2009-01-21 10:35:00,9.22,9.22,9.18,9.21,80300.0,7.6421,7.6421,7.609,7.6339,80300.0
2009-01-21 10:40:00,9.21,9.22,9.12,9.17,48500.0,7.6339,7.6421,7.5593,7.6007,48500.0
2009-01-21 10:45:00,9.18,9.22,9.15,9.16,31400.0,7.609,7.6421,7.5841,7.5924,31400.0
2009-01-21 10:50:00,9.15,9.15,9.02,9.05,65200.0,7.5841,7.5841,7.4764,7.5012,65200.0
2009-01-21 10:55:00,9.05,9.05,8.87,8.9,61800.0,7.5012,7.5012,7.352,7.3769,61800.0
2009-01-21 11:00:00,8.89,8.98,8.88,8.97,42700.0,7.3686,7.4432,7.3603,7.4349,42700.0
2009-01-21 11:05:00,8.98,9.08,8.97,9.03,36800.0,7.4432,7.5261,7.4349,7.4847,36800.0
2009-01-21 11:10:00,9.03,9.04,8.99,8.99,27700.0,7.4847,7.4929,7.4515,7.4515,27700.0
2009-01-21 11:15:00,8.99,9.04,8.95,9.03,42000.0,7.4515,7.4929,7.4183,7.4847,42000.0
2009-01-21 11:20:00,9.03,9.07,9.03,9.05,24600.0,7.4847,7.5178,7.4847,7.5012,24600.0
2009-01-21 11:25:00,9.05,9.12,9.05,9.12,25900.0,7.5012,7.5593,7.5012,7.5593,25900.0
2009-01-21 11:30:00,9.13,9.19,9.13,9.18,33700.0,7.5675,7.6173,7.5675,7.609,33700.0
2009-01-21 11:35:00,9.19,9.21,9.18,9.21,27100.0,7.6173,7.6339,7.609,7.6339,27100.0
2009-01-21 11:40:00,9.21,9.26,9.17,9.25,23000.0,7.6339,7.6753,7.6007,7.667,23000.0
2009-01-21 11:45:00,9.25,9.27,9.22,9.26,44100.0,7.667,7.6836,7.6421,7.6753,44100.0
2009-01-21 11:50:00,9.25,9.31,9.22,9.27,38000.0,7.667,7.7167,7.6421,7.6836,38000.0
2009-01-21 11:55:00,9.26,9.26,9.13,9.14,46100.0,7.6753,7.6753,7.5675,7.5758,46100.0
2009-01-21 12:00:00,9.15,9.15,9.13,9.15,15900.0,7.5841,7.5841,7.5675,7.5841,15900.0
2009-01-21 12:05:00,9.15,9.29,9.15,9.29,71700.0,7.5841,7.7002,7.5841,7.7002,71700.0
2009-01-21 12:10:00,9.28,9.35,9.28,9.34,40200.0,7.6919,7.7499,7.6919,7.7416,40200.0
2009-01-21 12:15:00,9.34,9.36,9.28,9.3,49200.0,7.7416,7.7582,7.6919,7.7084,49200.0
2009-01-21 12:20:00,9.29,9.29,9.17,9.18,39000.0,7.7002,7.7002,7.6007,7.609,39000.0
2009-01-21 12:25:00,9.17,9.18,9.14,9.14,21100.0,7.6007,7.609,7.5758,7.5758,21100.0
2009-01-21 12:30:00,9.14,9.19,9.1,9.13,28800.0,7.5758,7.6173,7.5427,7.5675,28800.0
2009-01-21 12:35:00,9.13,9.14,9.06,9.07,25200.0,7.5675,7.5758,7.5095,7.5178,25200.0
2009-01-21 12:40:00,9.08,9.1,9.04,9.06,30500.0,7.5261,7.5427,7.4929,7.5095,30500.0
2009-01-21 12:45:00,9.06,9.07,9.03,9.04,14000.0,7.5095,7.5178,7.4847,7.4929,14000.0
2009-01-21 12:50:00,9.04,9.05,8.99,8.99,17700.0,7.4929,7.5012,7.4515,7.4515,17700.0
2009-01-21 12:55:00,9.0,9.09,8.98,9.09,21000.0,7.4598,7.5344,7.4432,7.5344,21000.0
2009-01-21 13:00:00,9.1,9.12,9.09,9.11,15600.0,7.5427,7.5593,7.5344,7.551,15600.0
2009-01-21 13:05:00,9.12,9.16,9.12,9.15,14400.0,7.5593,7.5924,7.5593,7.5841,14400.0
2009-01-21 13:10:00,9.16,9.17,9.15,9.15,18000.0,7.5924,7.6007,7.5841,7.5841,18000.0
2009-01-21 13:15:00,9.15,9.17,9.14,9.17,22800.0,7.5841,7.6007,7.5758,7.6007,22800.0
2009-01-21 13:20:00,9.16,9.19,9.15,9.19,12300.0,7.5924,7.6173,7.5841,7.6173,12300.0
2009-01-21 13:25:00,9.19,9.19,9.08,9.1,16100.0,7.6173,7.6173,7.5261,7.5427,16100.0
2009-01-21 13:30:00,9.1,9.21,9.09,9.21,10300.0,7.5427,7.6339,7.5344,7.6339,10300.0
2009-01-21 13:35:00,9.23,9.26,9.22,9.25,20700.0,7.6504,7.6753,7.6421,7.667,20700.0
2009-01-21 13:40:00,9.25,9.29,9.23,9.23,22200.0,7.667,7.7002,7.6504,7.6504,22200.0
2009-01-21 13:45:00,9.22,9.26,9.21,9.25,17300.0,7.6421,7.6753,7.6339,7.667,17300.0
2009-01-21 13:50:00,9.24,9.25,9.22,9.24,13000.0,7.6587,7.667,7.6421,7.6587,13000.0
2009-01-21 13:55:00,9.25,9.28,9.22,9.28,20400.0,7.667,7.6919,7.6421,7.6919,20400.0
2009-01-21 14:00:00,9.28,9.28,9.23,9.24,13000.0,7.6919,7.6919,7.6504,7.6587,13000.0
2009-01-21 14:05:00,9.25,9.26,9.23,9.25,13900.0,7.667,7.6753,7.6504,7.667,13900.0
2009-01-21 14:10:00,9.25,9.3,9.24,9.3,13800.0,7.667,7.7084,7.6587,7.7084,13800.0
2009-01-21 14:15:00,9.29,9.35,9.28,9.32,31800.0,7.7002,7.7499,7.6919,7.725,31800.0
2009-01-21 14:20:00,9.32,9.34,9.27,9.27,24800.0,7.725,7.7416,7.6836,7.6836,24800.0
2009-01-21 14:25:00,9.27,9.28,9.22,9.25,27200.0,7.6836,7.6919,7.6421,7.667,27200.0
2009-01-21 14:30:00,9.25,9.35,9.24,9.35,42600.0,7.667,7.7499,7.6587,7.7499,42600.0
2009-01-21 14:35:00,9.35,9.37,9.32,9.35,56900.0,7.7499,7.7665,7.725,7.7499,56900.0
2009-01-21 14:40:00,9.34,9.36,9.32,9.33,28600.0,7.7416,7.7582,7.725,7.7333,28600.0
2009-01-21 14:45:00,9.33,9.4,9.33,9.35,55800.0,7.7333,7.7913,7.7333,7.7499,55800.0
2009-01-21 14:50:00,9.34,9.4,9.33,9.38,36900.0,7.7416,7.7913,7.7333,7.7748,36900.0
2009-01-21 14:55:00,9.39,9.45,9.38,9.41,43500.0,7.783,7.8328,7.7748,7.7996,43500.0
2009-01-21 15:00:00,9.42,9.45,9.39,9.45,28400.0,7.8079,7.8328,7.783,7.8328,28400.0
2009-01-21 15:05:00,9.44,9.49,9.44,9.48,36400.0,7.8245,7.8659,7.8245,7.8576,36400.0
2009-01-21 15:10:00,9.49,9.5,9.46,9.46,33900.0,7.8659,7.8742,7.8411,7.8411,33900.0
2009-01-21 15:15:00,9.46,9.5,9.44,9.48,28300.0,7.8411,7.8742,7.8245,7.8576,28300.0
2009-01-21 15:20:00,9.48,9.5,9.45,9.46,41200.0,7.8576,7.8742,7.8328,7.8411,41200.0
2009-01-21 15:25:00,9.45,9.5,9.43,9.46,71700.0,7.8328,7.8742,7.8162,7.8411,71700.0
2009-01-21 15:30:00,9.46,9.48,9.43,9.47,56400.0,7.8411,7.8576,7.8162,7.8494,56400.0
2009-01-21 15:35:00,9.48,9.52,9.45,9.51,87900.0,7.8576,7.8908,7.8328,7.8825,87900.0
2009-01-21 15:40:00,9.5,9.52,9.46,9.49,85900.0,7.8742,7.8908,7.8411,7.8659,85900.0
2009-01-21 15:45:00,9.49,9.5,9.42,9.42,85700.0,7.8659,7.8742,7.8079,7.8079,85700.0
2009-01-21 15:50:00,9.43,9.48,9.43,9.48,130600.0,7.8162,7.8576,7.8162,7.8576,130600.0
2009-01-21 15:55:00,9.48,9.52,9.46,9.51,143200.0,7.8576,7.8908,7.8411,7.8825,143200.0
2009-01-22 09:30:00,9.47,9.5,9.33,9.37,79600.0,7.8494,7.8742,7.7333,7.7665,79600.0
2009-01-22 09:35:00,9.37,9.43,9.35,9.35,94700.0,7.7665,7.8162,7.7499,7.7499,94700.0
2009-01-22 09:40:00,9.36,9.44,9.33,9.35,93200.0,7.7582,7.8245,7.7333,7.7499,93200.0
2009-01-22 09:45:00,9.34,9.34,9.21,9.29,41300.0,7.7416,7.7416,7.6339,7.7002,41300.0
2009-01-22 09:50:00,9.29,9.29,9.21,9.28,94300.0,7.7002,7.7002,7.6339,7.6919,94300.0
2009-01-22 09:55:00,9.28,9.3,9.2,9.21,85300.0,7.6919,7.7084,7.6256,7.6339,85300.0
2009-01-22 10:00:00,9.2,9.3,9.2,9.24,88600.0,7.6256,7.7084,7.6256,7.6587,88600.0
2009-01-22 10:05:00,9.23,9.31,9.21,9.29,40600.0,7.6504,7.7167,7.6339,7.7002,40600.0
2009-01-22 10:10:00,9.29,9.35,9.29,9.32,24700.0,7.7002,7.7499,7.7002,7.725,24700.0
2009-01-22 10:15:00,9.31,9.32,9.28,9.32,82500.0,7.7167,7.725,7.6919,7.725,82500.0
2009-01-22 10:20:00,9.31,9.35,9.26,9.26,46900.0,7.7167,7.7499,7.6753,7.6753,46900.0
2009-01-22 10:25:00,9.25,9.27,9.22,9.24,38200.0,7.667,7.6836,7.6421,7.6587,38200.0
2009-01-22 10:30:00,9.24,9.24,9.16,9.18,66600.0,7.6587,7.6587,7.5924,7.609,66600.0
2009-01-22 10:35:00,9.19,9.25,9.16,9.21,45100.0,7.6173,7.667,7.5924,7.6339,45100.0
2009-01-22 10:40:00,9.2,9.27,9.19,9.27,36000.0,7.6256,7.6836,7.6173,7.6836,36000.0
2009-01-22 10:45:00,9.27,9.27,9.23,9.26,65300.0,7.6836,7.6836,7.6504,7.6753,65300.0
2009-01-22 10:50:00,9.25,9.28,9.24,9.28,36500.0,7.667,7.6919,7.6587,7.6919,36500.0
2009-01-22 10:55:00,9.27,9.28,9.24,9.24,45500.0,7.6836,7.6919,7.6587,7.6587,45500.0
2009-01-22 11:00:00,9.23,9.24,9.18,9.24,23600.0,7.6504,7.6587,7.609,7.6587,23600.0
2009-01-22 11:05:00,9.24,9.29,9.23,9.26,35600.0,7.6587,7.7002,7.6504,7.6753,35600.0
2009-01-22 11:10:00,9.26,9.33,9.25,9.3,68100.0,7.6753,7.7333,7.667,7.7084,68100.0
2009-01-22 11:15:00,9.3,9.36,9.29,9.34,32200.0,7.7084,7.7582,7.7002,7.7416,32200.0
2009-01-22 11:20:00,9.34,9.39,9.26,9.39,30700.0,7.7416,7.783,7.6753,7.783,30700.0
2009-01-22 11:25:00,9.39,9.43,9.33,9.34,66600.0,7.783,7.8162,7.7333,7.7416,66600.0
2009-01-22 11:30:00,9.33,9.34,9.3,9.34,39800.0,7.7333,7.7416,7.7084,7.7416,39800.0
2009-01-22 11:35:00,9.35,9.35,9.21,9.25,34400.0,7.7499,7.7499,7.6339,7.667,34400.0
2009-01-22 11:40:00,9.25,9.26,9.22,9.24,35600.0,7.667,7.6753,7.6421,7.6587,35600.0
2009-01-22 11:45:00,9.25,9.3,9.24,9.28,45600.0,7.667,7.7084,7.6587,7.6919,45600.0
2009-01-22 11:50:00,9.28,9.28,9.25,9.28,43700.0,7.6919,7.6919,7.667,7.6919,43700.0
2009-01-22 11:55:00,9.28,9.28,9.17,9.22,48600.0,7.6919,7.6919,7.6007,7.6421,48600.0
2009-01-22 12:00:00,9.24,9.28,9.21,9.28,20700.0,7.6587,7.6919,7.6339,7.6919,20700.0
2009-01-22 12:05:00,9.28,9.3,9.26,9.28,19100.0,7.6919,7.7084,7.6753,7.6919,19100.0
2009-01-22 12:10:00,9.28,9.33,9.27,9.3,15300.0,7.6919,7.7333,7.6836,7.7084,15300.0
2009-01-22 12:15:00,9.31,9.34,9.28,9.31,38300.0,7.7167,7.7416,7.6919,7.7167,38300.0
2009-01-22 12:20:00,9.33,9.34,9.26,9.28,25300.0,7.7333,7.7416,7.6753,7.6919,25300.0
2009-01-22 12:25:00,9.28,9.34,9.26,9.34,15500.0,7.6919,7.7416,7.6753,7.7416,15500.0
2009-01-22 12:30:00,9.33,9.34,9.29,9.34,18200.0,7.7333,7.7416,7.7002,7.7416,18200.0
2009-01-22 12:35:00,9.35,9.4,9.35,9.39,24100.0,7.7499,7.7913,7.7499,7.783,24100.0
2009-01-22 12:40:00,9.4,9.4,9.36,9.37,20600.0,7.7913,7.7913,7.7582,7.7665,20600.0
2009-01-22 12:45:00,9.37,9.49,9.34,9.49,56000.0,7.7665,7.8659,7.7416,7.8659,56000.0
2009-01-22 12:50:00,9.48,9.49,9.44,9.45,18000.0,7.8576,7.8659,7.8245,7.8328,18000.0
2009-01-22 12:55:00,9.46,9.5,9.41,9.43,31000.0,7.8411,7.8742,7.7996,7.8162,31000.0
2009-01-22 13:00:00,9.42,9.51,9.4,9.5,17600.0,7.8079,7.8825,7.7913,7.8742,17600.0
2009-01-22 13:05:00,9.48,9.49,9.41,9.43,22700.0,7.8576,7.8659,7.7996,7.8162,22700.0
2009-01-22 13:10:00,9.41,9.41,9.34,9.37,18200.0,7.7996,7.7996,7.7416,7.7665,18200.0
2009-01-22 13:15:00,9.36,9.39,9.35,9.39,16800.0,7.7582,7.783,7.7499,7.783,16800.0
2009-01-22 13:20:00,9.39,9.4,9.31,9.33,17300.0,7.783,7.7913,7.7167,7.7333,17300.0
2009-01-22 13:25:00,9.32,9.46,9.31,9.37,27700.0,7.725,7.8411,7.7167,7.7665,27700.0
2009-01-22 13:30:00,9.37,9.4,9.3,9.35,31800.0,7.7665,7.7913,7.7084,7.7499,31800.0
2009-01-22 13:35:00,9.37,9.44,9.37,9.41,15000.0,7.7665,7.8245,7.7665,7.7996,15000.0
2009-01-22 13:40:00,9.41,9.45,9.36,9.36,22100.0,7.7996,7.8328,7.7582,7.7582,22100.0
2009-01-22 13:45:00,9.36,9.51,9.35,9.49,26300.0,7.7582,7.8825,7.7499,7.8659,26300.0
2009-01-22 13:50:00,9.49,9.54,9.45,9.49,30200.0,7.8659,7.9074,7.8328,7.8659,30200.0
2009-01-22 13:55:00,9.5,9.53,9.44,9.52,30000.0,7.8742,7.8991,7.8245,7.8908,30000.0
2009-01-22 14:00:00,9.52,9.61,9.5,9.56,48700.0,7.8908,7.9654,7.8742,7.924,48700.0
2009-01-22 14:05:00,9.57,9.69,9.56,9.58,75600.0,7.9322,8.0317,7.924,7.9405,75600.0
2009-01-22 14:10:00,9.58,9.69,9.57,9.65,68700.0,7.9405,8.0317,7.9322,7.9986,68700.0
2009-01-22 14:15:00,9.64,9.7,9.6,9.68,39100.0,7.9903,8.04,7.9571,8.0234,39100.0
2009-01-22 14:20:00,9.71,9.72,9.6,9.61,40200.0,8.0483,8.0566,7.9571,7.9654,40200.0
2009-01-22 14:25:00,9.61,9.65,9.55,9.58,31100.0,7.9654,7.9986,7.9157,7.9405,31100.0
2009-01-22 14:30:00,9.57,9.6,9.49,9.52,51100.0,7.9322,7.9571,7.8659,7.8908,51100.0
2009-01-22 14:35:00,9.52,9.64,9.5,9.6,43200.0,7.8908,7.9903,7.8742,7.9571,43200.0
2009-01-22 14:40:00,9.61,9.64,9.47,9.47,50800.0,7.9654,7.9903,7.8494,7.8494,50800.0
2009-01-22 14:45:00,9.47,9.47,9.35,9.36,47800.0,7.8494,7.8494,7.7499,7.7582,47800.0
2009-01-22 14:50:00,9.36,9.46,9.33,9.42,42200.0,7.7582,7.8411,7.7333,7.8079,42200.0
2009-01-22 14:55:00,9.43,9.52,9.39,9.49,45900.0,7.8162,7.8908,7.783,7.8659,45900.0
2009-01-22 15:00:00,9.48,9.51,9.27,9.28,58500.0,7.8576,7.8825,7.6836,7.6919,58500.0
2009-01-22 15:05:00,9.27,9.38,9.26,9.35,54700.0,7.6836,7.7748,7.6753,7.7499,54700.0
2009-01-22 15:10:00,9.34,9.45,9.31,9.44,73800.0,7.7416,7.8328,7.7167,7.8245,73800.0
2009-01-22 15:15:00,9.44,9.44,9.28,9.32,41100.0,7.8245,7.8245,7.6919,7.725,41100.0
2009-01-22 15:20:00,9.33,9.41,9.3,9.38,40800.0,7.7333,7.7996,7.7084,7.7748,40800.0
2009-01-22 15:25:00,9.39,9.44,9.34,9.42,48700.0,7.783,7.8245,7.7416,7.8079,48700.0
2009-01-22 15:30:00,9.42,9.42,9.34,9.37,42200.0,7.8079,7.8079,7.7416,7.7665,42200.0
2009-01-22 15:35:00,9.38,9.4,9.29,9.34,39300.0,7.7748,7.7913,7.7002,7.7416,39300.0
2009-01-22 15:40:00,9.35,9.49,9.35,9.44,85600.0,7.7499,7.8659,7.7499,7.8245,85600.0
2009-01-22 15:45:00,9.44,9.51,9.42,9.49,98000.0,7.8245,7.8825,7.8079,7.8659,98000.0
2009-01-22 15:50:00,9.5,9.5,9.34,9.37,87800.0,7.8742,7.8742,7.7416,7.7665,87800.0
2009-01-22 15:55:00,9.39,9.42,9.34,9.34,121100.0,7.783,7.8079,7.7416,7.7416,121100.0
2009-01-23 09:30:00,8.84,8.88,8.74,8.76,73400.0,7.3272,7.3603,7.2443,7.2609,73400.0
2009-01-23 09:35:00,8.74,8.94,8.69,8.75,65300.0,7.2443,7.4101,7.2028,7.2526,65300.0
2009-01-23 09:40:00,8.74,8.88,8.72,8.82,26100.0,7.2443,7.3603,7.2277,7.3106,26100.0
2009-01-23 09:45:00,8.83,8.86,8.75,8.82,40500.0,7.3189,7.3437,7.2526,7.3106,40500.0
2009-01-23 09:50:00,8.83,8.91,8.79,8.91,83800.0,7.3189,7.3852,7.2857,7.3852,83800.0
2009-01-23 09:55:00,8.91,8.94,8.83,8.84,65100.0,7.3852,7.4101,7.3189,7.3272,65100.0
2009-01-23 10:00:00,8.83,8.98,8.83,8.97,73500.0,7.3189,7.4432,7.3189,7.4349,73500.0
2009-01-23 10:05:00,8.97,9.0,8.89,9.0,161300.0,7.4349,7.4598,7.3686,7.4598,161300.0
2009-01-23 10:10:00,9.02,9.08,8.99,9.04,112800.0,7.4764,7.5261,7.4515,7.4929,112800.0
2009-01-23 10:15:00,9.05,9.18,9.05,9.15,83200.0,7.5012,7.609,7.5012,7.5841,83200.0
2009-01-23 10:20:00,9.15,9.34,9.13,9.34,77100.0,7.5841,7.7416,7.5675,7.7416,77100.0
2009-01-23 10:25:00,9.34,9.38,9.32,9.38,64700.0,7.7416,7.7748,7.725,7.7748,64700.0
2009-01-23 10:30:00,9.37,9.4,9.27,9.27,75200.0,7.7665,7.7913,7.6836,7.6836,75200.0
2009-01-23 10:35:00,9.26,9.31,9.22,9.29,49100.0,7.6753,7.7167,7.6421,7.7002,49100.0
2009-01-23 10:40:00,9.28,9.28,9.15,9.16,70700.0,7.6919,7.6919,7.5841,7.5924,70700.0
2009-01-23 10:45:00,9.16,9.22,9.15,9.22,31900.0,7.5924,7.6421,7.5841,7.6421,31900.0
2009-01-23 10:50:00,9.22,9.35,9.22,9.33,77800.0,7.6421,7.7499,7.6421,7.7333,77800.0
2009-01-23 10:55:00,9.34,9.4,9.33,9.34,62400.0,7.7416,7.7913,7.7333,7.7416,62400.0
2009-01-23 11:00:00,9.33,9.55,9.33,9.49,75000.0,7.7333,7.9157,7.7333,7.8659,75000.0
2009-01-23 11:05:00,9.52,9.52,9.44,9.47,59500.0,7.8908,7.8908,7.8245,7.8494,59500.0
2009-01-23 11:10:00,9.48,9.53,9.42,9.53,49000.0,7.8576,7.8991,7.8079,7.8991,49000.0
2009-01-23 11:15:00,9.54,9.63,9.5,9.59,51800.0,7.9074,7.982,7.8742,7.9488,51800.0
2009-01-23 11:20:00,9.59,9.65,9.5,9.5,45500.0,7.9488,7.9986,7.8742,7.8742,45500.0
2009-01-23 11:25:00,9.51,9.55,9.4,9.41,32500.0,7.8825,7.9157,7.7913,7.7996,32500.0
2009-01-23 11:30:00,9.41,9.5,9.41,9.47,58300.0,7.7996,7.8742,7.7996,7.8494,58300.0
2009-01-23 11:35:00,9.47,9.64,9.44,9.64,42600.0,7.8494,7.9903,7.8245,7.9903,42600.0
2009-01-23 11:40:00,9.64,9.71,9.59,9.59,27900.0,7.9903,8.0483,7.9488,7.9488,27900.0
2009-01-23 11:45:00,9.58,9.58,9.49,9.52,36400.0,7.9405,7.9405,7.8659,7.8908,36400.0
2009-01-23 11:50:00,9.52,9.57,9.5,9.53,14500.0,7.8908,7.9322,7.8742,7.8991,14500.0
2009-01-23 11:55:00,9.53,9.54,9.37,9.39,21500.0,7.8991,7.9074,7.7665,7.783,21500.0
2009-01-23 12:00:00,9.4,9.43,9.39,9.42,14000.0,7.7913,7.8162,7.783,7.8079,14000.0
2009-01-23 12:05:00,9.41,9.43,9.4,9.41,15500.0,7.7996,7.8162,7.7913,7.7996,15500.0
2009-01-23 12:10:00,9.4,9.41,9.35,9.35,20800.0,7.7913,7.7996,7.7499,7.7499,20800.0
2009-01-23 12:15:00,9.36,9.41,9.35,9.38,23500.0,7.7582,7.7996,7.7499,7.7748,23500.0
2009-01-23 12:20:00,9.38,9.52,9.38,9.52,14200.0,7.7748,7.8908,7.7748,7.8908,14200.0
2009-01-23 12:25:00,9.46,9.46,9.37,9.41,21200.0,7.8411,7.8411,7.7665,7.7996,21200.0
2009-01-23 12:30:00,9.4,9.4,9.27,9.27,20900.0,7.7913,7.7913,7.6836,7.6836,20900.0
2009-01-23 12:35:00,9.28,9.3,9.25,9.25,12100.0,7.6919,7.7084,7.667,7.667,12100.0
2009-01-23 12:40:00,9.25,9.27,9.21,9.27,18100.0,7.667,7.6836,7.6339,7.6836,18100.0
2009-01-23 12:45:00,9.27,9.37,9.26,9.33,29400.0,7.6836,7.7665,7.6753,7.7333,29400.0
2009-01-23 12:50:00,9.33,9.39,9.29,9.29,25900.0,7.7333,7.783,7.7002,7.7002,25900.0
2009-01-23 12:55:00,9.28,9.32,9.23,9.29,12200.0,7.6919,7.725,7.6504,7.7002,12200.0
2009-01-23 13:00:00,9.28,9.35,9.25,9.34,17400.0,7.6919,7.7499,7.667,7.7416,17400.0
2009-01-23 13:05:00,9.33,9.35,9.26,9.29,13700.0,7.7333,7.7499,7.6753,7.7002,13700.0
2009-01-23 13:10:00,9.31,9.43,9.3,9.37,27900.0,7.7167,7.8162,7.7084,7.7665,27900.0
2009-01-23 13:15:00,9.37,9.47,9.34,9.47,14400.0,7.7665,7.8494,7.7416,7.8494,14400.0
2009-01-23 13:20:00,9.48,9.48,9.41,9.44,11500.0,7.8576,7.8576,7.7996,7.8245,11500.0
2009-01-23 13:25:00,9.44,9.46,9.38,9.38,21300.0,7.8245,7.8411,7.7748,7.7748,21300.0
2009-01-23 13:30:00,9.37,9.44,9.36,9.42,21100.0,7.7665,7.8245,7.7582,7.8079,21100.0
2009-01-23 13:35:00,9.47,9.52,9.46,9.47,22700.0,7.8494,7.8908,7.8411,7.8494,22700.0
2009-01-23 13:40:00,9.46,9.49,9.45,9.47,19800.0,7.8411,7.8659,7.8328,7.8494,19800.0
2009-01-23 13:45:00,9.47,9.54,9.47,9.53,24700.0,7.8494,7.9074,7.8494,7.8991,24700.0
2009-01-23 13:50:00,9.53,9.53,9.48,9.53,18900.0,7.8991,7.8991,7.8576,7.8991,18900.0
2009-01-23 13:55:00,9.53,9.64,9.52,9.64,30300.0,7.8991,7.9903,7.8908,7.9903,30300.0
2009-01-23 14:00:00,9.64,9.7,9.61,9.61,34200.0,7.9903,8.04,7.9654,7.9654,34200.0
2009-01-23 14:05:00,9.6,9.71,9.6,9.69,26500.0,7.9571,8.0483,7.9571,8.0317,26500.0
2009-01-23 14:10:00,9.68,9.68,9.61,9.62,19600.0,8.0234,8.0234,7.9654,7.9737,19600.0
2009-01-23 14:15:00,9.62,9.65,9.58,9.62,23000.0,7.9737,7.9986,7.9405,7.9737,23000.0
2009-01-23 14:20:00,9.62,9.74,9.6,9.74,42500.0,7.9737,8.0731,7.9571,8.0731,42500.0
2009-01-23 14:25:00,9.74,9.74,9.61,9.65,20700.0,8.0731,8.0731,7.9654,7.9986,20700.0
2009-01-23 14:30:00,9.65,9.65,9.51,9.51,28200.0,7.9986,7.9986,7.8825,7.8825,28200.0
2009-01-23 14:35:00,9.52,9.59,9.52,9.59,13700.0,7.8908,7.9488,7.8908,7.9488,13700.0
2009-01-23 14:40:00,9.6,9.64,9.51,9.58,31900.0,7.9571,7.9903,7.8825,7.9405,31900.0
2009-01-23 14:45:00,9.59,9.64,9.52,9.59,33000.0,7.9488,7.9903,7.8908,7.9488,33000.0
2009-01-23 14:50:00,9.59,9.59,9.41,9.48,42600.0,7.9488,7.9488,7.7996,7.8576,42600.0
2009-01-23 14:55:00,9.47,9.47,9.36,9.39,41300.0,7.8494,7.8494,7.7582,7.783,41300.0
2009-01-23 15:00:00,9.4,9.51,9.34,9.47,37900.0,7.7913,7.8825,7.7416,7.8494,37900.0
2009-01-23 15:05:00,9.46,9.51,9.31,9.34,49500.0,7.8411,7.8825,7.7167,7.7416,49500.0
2009-01-23 15:10:00,9.32,9.42,9.31,9.36,41000.0,7.725,7.8079,7.7167,7.7582,41000.0
2009-01-23 15:15:00,9.35,9.42,9.32,9.35,35800.0,7.7499,7.8079,7.725,7.7499,35800.0
2009-01-23 15:20:00,9.36,9.48,9.33,9.43,38600.0,7.7582,7.8576,7.7333,7.8162,38600.0
2009-01-23 15:25:00,9.43,9.5,9.37,9.37,28900.0,7.8162,7.8742,7.7665,7.7665,28900.0
2009-01-23 15:30:00,9.36,9.43,9.3,9.42,43100.0,7.7582,7.8162,7.7084,7.8079,43100.0
2009-01-23 15:35:00,9.41,9.48,9.39,9.44,32400.0,7.7996,7.8576,7.783,7.8245,32400.0
2009-01-23 15:40:00,9.46,9.49,9.39,9.39,49500.0,7.8411,7.8659,7.783,7.783,49500.0
2009-01-23 15:45:00,9.41,9.45,9.39,9.45,58700.0,7.7996,7.8328,7.783,7.8328,58700.0
2009-01-23 15:50:00,9.45,9.47,9.41,9.44,82700.0,7.8328,7.8494,7.7996,7.8245,82700.0
2009-01-23 15:55:00,9.45,9.47,9.43,9.46,62900.0,7.8328,7.8494,7.8162,7.8411,62900.0
2009-01-26 09:30:00,9.66,9.72,9.65,9.67,34800.0,8.0068,8.0566,7.9986,8.0151,34800.0
2009-01-26 09:35:00,9.67,9.87,9.66,9.87,44800.0,8.0151,8.1809,8.0068,8.1809,44800.0
2009-01-26 09:40:00,9.87,9.98,9.85,9.95,26200.0,8.1809,8.2721,8.1643,8.2472,26200.0
2009-01-26 09:45:00,9.94,9.95,9.87,9.87,53800.0,8.2389,8.2472,8.1809,8.1809,53800.0
2009-01-26 09:50:00,9.86,9.93,9.85,9.93,29400.0,8.1726,8.2306,8.1643,8.2306,29400.0
2009-01-26 09:55:00,9.93,10.03,9.93,10.02,136600.0,8.2306,8.3135,8.2306,8.3052,136600.0
2009-01-26 10:00:00,10.01,10.27,10.01,10.12,123200.0,8.2969,8.5124,8.2969,8.3881,123200.0
2009-01-26 10:05:00,10.13,10.22,10.1,10.15,69600.0,8.3964,8.471,8.3715,8.413,69600.0
2009-01-26 10:10:00,10.15,10.19,10.05,10.09,75700.0,8.413,8.4461,8.3301,8.3633,75700.0
2009-01-26 10:15:00,10.1,10.1,10.02,10.02,36500.0,8.3715,8.3715,8.3052,8.3052,36500.0
2009-01-26 10:20:00,10.03,10.17,10.03,10.17,55700.0,8.3135,8.4296,8.3135,8.4296,55700.0
2009-01-26 10:25:00,10.18,10.2,10.11,10.12,35600.0,8.4379,8.4544,8.3798,8.3881,35600.0
2009-01-26 10:30:00,10.12,10.16,10.12,10.14,25600.0,8.3881,8.4213,8.3881,8.4047,25600.0
2009-01-26 10:35:00,10.14,10.15,10.08,10.1,58400.0,8.4047,8.413,8.355,8.3715,58400.0
2009-01-26 10:40:00,10.1,10.13,9.86,10.11,74600.0,8.3715,8.3964,8.1726,8.3798,74600.0
2009-01-26 10:45:00,10.11,10.22,10.09,10.22,60600.0,8.3798,8.471,8.3633,8.471,60600.0
2009-01-26 10:50:00,10.22,10.23,10.21,10.22,16700.0,8.471,8.4793,8.4627,8.471,16700.0
2009-01-26 10:55:00,10.23,10.25,10.21,10.25,25000.0,8.4793,8.4959,8.4627,8.4959,25000.0
2009-01-26 11:00:00,10.24,10.3,10.23,10.27,42800.0,8.4876,8.5373,8.4793,8.5124,42800.0
2009-01-26 11:05:00,10.27,10.27,10.23,10.25,28600.0,8.5124,8.5124,8.4793,8.4959,28600.0
2009-01-26 11:10:00,10.25,10.26,10.23,10.25,33000.0,8.4959,8.5042,8.4793,8.4959,33000.0
2009-01-26 11:15:00,10.25,10.27,10.17,10.17,28900.0,8.4959,8.5124,8.4296,8.4296,28900.0
2009-01-26 11:20:00,10.16,10.19,10.1,10.19,44300.0,8.4213,8.4461,8.3715,8.4461,44300.0
2009-01-26 11:25:00,10.19,10.24,10.17,10.24,30800.0,8.4461,8.4876,8.4296,8.4876,30800.0
2009-01-26 11:30:00,10.23,10.31,10.23,10.29,32800.0,8.4793,8.5456,8.4793,8.529,32800.0
2009-01-26 11:35:00,10.28,10.3,10.26,10.29,31700.0,8.5207,8.5373,8.5042,8.529,31700.0
2009-01-26 11:40:00,10.29,10.31,10.22,10.31,78700.0,8.529,8.5456,8.471,8.5456,78700.0
2009-01-26 11:45:00,10.31,10.41,10.28,10.33,90900.0,8.5456,8.6285,8.5207,8.5622,90900.0
2009-01-26 11:50:00,10.33,10.39,10.31,10.39,58100.0,8.5622,8.6119,8.5456,8.6119,58100.0
2009-01-26 11:55:00,10.39,10.43,10.38,10.43,20100.0,8.6119,8.6451,8.6036,8.6451,20100.0
2009-01-26 12:00:00,10.43,10.47,10.43,10.44,16900.0,8.6451,8.6782,8.6451,8.6534,16900.0
2009-01-26 12:05:00,10.45,10.46,10.44,10.44,13200.0,8.6616,8.6699,8.6534,8.6534,13200.0
2009-01-26 12:10:00,10.44,10.44,10.38,10.4,34400.0,8.6534,8.6534,8.6036,8.6202,34400.0
2009-01-26 12:15:00,10.4,10.4,10.38,10.4,22000.0,8.6202,8.6202,8.6036,8.6202,22000.0
2009-01-26 12:20:00,10.4,10.5,10.4,10.5,46700.0,8.6202,8.7031,8.6202,8.7031,46700.0
2009-01-26 12:25:00,10.5,10.5,10.46,10.47,64900.0,8.7031,8.7031,8.6699,8.6782,64900.0
2009-01-26 12:30:00,10.47,10.48,10.39,10.41,35600.0,8.6782,8.6865,8.6119,8.6285,35600.0
2009-01-26 12:35:00,10.4,10.42,10.39,10.4,37300.0,8.6202,8.6368,8.6119,8.6202,37300.0
2009-01-26 12:40:00,10.39,10.42,10.39,10.41,30700.0,8.6119,8.6368,8.6119,8.6285,30700.0
2009-01-26 12:45:00,10.41,10.49,10.4,10.42,29200.0,8.6285,8.6948,8.6202,8.6368,29200.0
2009-01-26 12:50:00,10.42,10.48,10.39,10.48,24200.0,8.6368,8.6865,8.6119,8.6865,24200.0
2009-01-26 12:55:00,10.47,10.48,10.36,10.39,46800.0,8.6782,8.6865,8.587,8.6119,46800.0
2009-01-26 13:00:00,10.39,10.44,10.39,10.4,21400.0,8.6119,8.6534,8.6119,8.6202,21400.0
2009-01-26 13:05:00,10.4,10.42,10.39,10.42,46200.0,8.6202,8.6368,8.6119,8.6368,46200.0
2009-01-26 13:10:00,10.42,10.43,10.39,10.39,28500.0,8.6368,8.6451,8.6119,8.6119,28500.0
2009-01-26 13:15:00,10.39,10.42,10.39,10.4,23400.0,8.6119,8.6368,8.6119,8.6202,23400.0
2009-01-26 13:20:00,10.39,10.46,10.39,10.46,44700.0,8.6119,8.6699,8.6119,8.6699,44700.0
2009-01-26 13:25:00,10.46,10.48,10.41,10.42,12800.0,8.6699,8.6865,8.6285,8.6368,12800.0
2009-01-26 13:30:00,10.42,10.43,10.39,10.4,37000.0,8.6368,8.6451,8.6119,8.6202,37000.0
2009-01-26 13:35:00,10.4,10.41,10.39,10.39,28900.0,8.6202,8.6285,8.6119,8.6119,28900.0
2009-01-26 13:40:00,10.39,10.42,10.39,10.41,26300.0,8.6119,8.6368,8.6119,8.6285,26300.0
2009-01-26 13:45:00,10.41,10.43,10.39,10.39,33000.0,8.6285,8.6451,8.6119,8.6119,33000.0
2009-01-26 13:50:00,10.39,10.41,10.38,10.4,45800.0,8.6119,8.6285,8.6036,8.6202,45800.0
2009-01-26 13:55:00,10.39,10.4,10.37,10.39,88000.0,8.6119,8.6202,8.5953,8.6119,88000.0
2009-01-26 14:00:00,10.39,10.4,10.36,10.36,69300.0,8.6119,8.6202,8.587,8.587,69300.0
2009-01-26 14:05:00,10.36,10.36,10.26,10.32,102100.0,8.587,8.587,8.5042,8.5539,102100.0
2009-01-26 14:10:00,10.32,10.32,10.2,10.23,132200.0,8.5539,8.5539,8.4544,8.4793,132200.0
2009-01-26 14:15:00,10.22,10.24,10.14,10.14,97400.0,8.471,8.4876,8.4047,8.4047,97400.0
2009-01-26 14:20:00,10.14,10.17,10.0,10.02,140600.0,8.4047,8.4296,8.2887,8.3052,140600.0
2009-01-26 14:25:00,10.02,10.11,9.99,10.1,132100.0,8.3052,8.3798,8.2804,8.3715,132100.0
2009-01-26 14:30:00,10.1,10.16,10.1,10.16,62300.0,8.3715,8.4213,8.3715,8.4213,62300.0
2009-01-26 14:35:00,10.16,10.34,10.16,10.29,107000.0,8.4213,8.5705,8.4213,8.529,107000.0
2009-01-26 14:40:00,10.27,10.31,10.18,10.18,56200.0,8.5124,8.5456,8.4379,8.4379,56200.0
2009-01-26 14:45:00,10.18,10.22,10.13,10.19,93300.0,8.4379,8.471,8.3964,8.4461,93300.0
2009-01-26 14:50:00,10.19,10.22,10.14,10.15,38600.0,8.4461,8.471,8.4047,8.413,38600.0
2009-01-26 14:55:00,10.15,10.18,10.1,10.15,97600.0,8.413,8.4379,8.3715,8.413,97600.0
2009-01-26 15:00:00,10.15,10.22,10.09,10.1,140800.0,8.413,8.471,8.3633,8.3715,140800.0
2009-01-26 15:05:00,10.09,10.18,10.08,10.18,65700.0,8.3633,8.4379,8.355,8.4379,65700.0
2009-01-26 15:10:00,10.18,10.2,10.1,10.11,51000.0,8.4379,8.4544,8.3715,8.3798,51000.0
2009-01-26 15:15:00,10.12,10.12,10.06,10.11,61100.0,8.3881,8.3881,8.3384,8.3798,61100.0
2009-01-26 15:20:00,10.12,10.12,10.06,10.1,94100.0,8.3881,8.3881,8.3384,8.3715,94100.0
2009-01-26 15:25:00,10.09,10.25,10.08,10.14,104700.0,8.3633,8.4959,8.355,8.4047,104700.0
2009-01-26 15:30:00,10.14,10.16,10.11,10.13,35300.0,8.4047,8.4213,8.3798,8.3964,35300.0
2009-01-26 15:35:00,10.13,10.21,10.12,10.12,49200.0,8.3964,8.4627,8.3881,8.3881,49200.0
2009-01-26 15:40:00,10.12,10.16,9.95,10.05,114200.0,8.3881,8.4213,8.2472,8.3301,114200.0
2009-01-26 15:45:00,10.05,10.17,9.96,10.12,140600.0,8.3301,8.4296,8.2555,8.3881,140600.0
2009-01-26 15:50:00,10.12,10.17,10.1,10.14,132400.0,8.3881,8.4296,8.3715,8.4047,132400.0
2009-01-26 15:55:00,10.13,10.14,10.01,10.03,106200.0,8.3964,8.4047,8.2969,8.3135,106200.0
2009-01-27 09:30:00,10.38,10.5,10.35,10.38,65400.0,8.6036,8.7031,8.5788,8.6036,65400.0
2009-01-27 09:35:00,10.37,10.63,10.36,10.62,39500.0,8.5953,8.8108,8.587,8.8026,39500.0
2009-01-27 09:40:00,10.62,10.62,10.39,10.45,43400.0,8.8026,8.8026,8.6119,8.6616,43400.0
2009-01-27 09:45:00,10.46,10.49,10.32,10.33,21800.0,8.6699,8.6948,8.5539,8.5622,21800.0
2009-01-27 09:50:00,10.32,10.38,10.31,10.36,26100.0,8.5539,8.6036,8.5456,8.587,26100.0
2009-01-27 09:55:00,10.36,10.43,10.35,10.36,29600.0,8.587,8.6451,8.5788,8.587,29600.0
2009-01-27 10:00:00,10.35,10.36,10.22,10.29,16300.0,8.5788,8.587,8.471,8.529,16300.0
2009-01-27 10:05:00,10.29,10.29,10.13,10.14,59400.0,8.529,8.529,8.3964,8.4047,59400.0
2009-01-27 10:10:00,10.15,10.19,10.15,10.19,23500.0,8.413,8.4461,8.413,8.4461,23500.0
2009-01-27 10:15:00,10.19,10.22,10.17,10.2,13200.0,8.4461,8.471,8.4296,8.4544,13200.0
2009-01-27 10:20:00,10.2,10.3,10.19,10.29,20800.0,8.4544,8.5373,8.4461,8.529,20800.0
2009-01-27 10:25:00,10.29,10.3,10.25,10.27,27900.0,8.529,8.5373,8.4959,8.5124,27900.0
2009-01-27 10:30:00,10.28,10.28,10.23,10.28,22500.0,8.5207,8.5207,8.4793,8.5207,22500.0
2009-01-27 10:35:00,10.28,10.3,10.27,10.27,21900.0,8.5207,8.5373,8.5124,8.5124,21900.0
2009-01-27 10:40:00,10.27,10.27,10.22,10.23,22200.0,8.5124,8.5124,8.471,8.4793,22200.0
2009-01-27 10:45:00,10.22,10.22,10.14,10.15,35100.0,8.471,8.471,8.4047,8.413,35100.0
2009-01-27 10:50:00,10.16,10.2,10.15,10.16,33200.0,8.4213,8.4544,8.413,8.4213,33200.0
2009-01-27 10:55:00,10.15,10.22,10.13,10.21,35100.0,8.413,8.471,8.3964,8.4627,35100.0
2009-01-27 11:00:00,10.21,10.24,10.19,10.2,19600.0,8.4627,8.4876,8.4461,8.4544,19600.0
2009-01-27 11:05:00,10.21,10.3,10.21,10.29,11800.0,8.4627,8.5373,8.4627,8.529,11800.0
2009-01-27 11:10:00,10.28,10.32,10.27,10.3,43600.0,8.5207,8.5539,8.5124,8.5373,43600.0
2009-01-27 11:15:00,10.3,10.31,10.28,10.29,36700.0,8.5373,8.5456,8.5207,8.529,36700.0
2009-01-27 11:20:00,10.29,10.35,10.28,10.32,25000.0,8.529,8.5788,8.5207,8.5539,25000.0
2009-01-27 11:25:00,10.32,10.37,10.31,10.37,14400.0,8.5539,8.5953,8.5456,8.5953,14400.0
2009-01-27 11:30:00,10.38,10.39,10.33,10.33,24300.0,8.6036,8.6119,8.5622,8.5622,24300.0
2009-01-27 11:35:00,10.33,10.37,10.31,10.36,13700.0,8.5622,8.5953,8.5456,8.587,13700.0
2009-01-27 11:40:00,10.35,10.38,10.34,10.36,20700.0,8.5788,8.6036,8.5705,8.587,20700.0
2009-01-27 11:45:00,10.37,10.39,10.37,10.38,18800.0,8.5953,8.6119,8.5953,8.6036,18800.0
2009-01-27 11:50:00,10.38,10.39,10.36,10.39,7300.0,8.6036,8.6119,8.587,8.6119,7300.0
2009-01-27 11:55:00,10.4,10.4,10.37,10.37,46000.0,8.6202,8.6202,8.5953,8.5953,46000.0
2009-01-27 12:00:00,10.37,10.39,10.33,10.35,33500.0,8.5953,8.6119,8.5622,8.5788,33500.0
2009-01-27 12:05:00,10.35,10.39,10.35,10.38,48500.0,8.5788,8.6119,8.5788,8.6036,48500.0
2009-01-27 12:10:00,10.39,10.4,10.33,10.33,31600.0,8.6119,8.6202,8.5622,8.5622,31600.0
2009-01-27 12:15:00,10.32,10.37,10.3,10.37,15700.0,8.5539,8.5953,8.5373,8.5953,15700.0
2009-01-27 12:20:00,10.37,10.41,10.36,10.41,8700.0,8.5953,8.6285,8.587,8.6285,8700.0
2009-01-27 12:25:00,10.4,10.51,10.38,10.48,56600.0,8.6202,8.7114,8.6036,8.6865,56600.0
2009-01-27 12:30:00,10.48,10.49,10.48,10.48,8000.0,8.6865,8.6948,8.6865,8.6865,8000.0
2009-01-27 12:35:00,10.49,10.49,10.46,10.47,10700.0,8.6948,8.6948,8.6699,8.6782,10700.0
2009-01-27 12:40:00,10.47,10.49,10.46,10.46,20900.0,8.6782,8.6948,8.6699,8.6699,20900.0
2009-01-27 12:45:00,10.46,10.46,10.43,10.45,10300.0,8.6699,8.6699,8.6451,8.6616,10300.0
2009-01-27 12:50:00,10.45,10.49,10.45,10.48,25400.0,8.6616,8.6948,8.6616,8.6865,25400.0
2009-01-27 12:55:00,10.48,10.5,10.47,10.49,22600.0,8.6865,8.7031,8.6782,8.6948,22600.0
2009-01-27 13:00:00,10.48,10.49,10.48,10.48,16900.0,8.6865,8.6948,8.6865,8.6865,16900.0
2009-01-27 13:05:00,10.48,10.48,10.43,10.44,34300.0,8.6865,8.6865,8.6451,8.6534,34300.0
2009-01-27 13:10:00,10.43,10.48,10.43,10.46,28700.0,8.6451,8.6865,8.6451,8.6699,28700.0
2009-01-27 13:15:00,10.46,10.47,10.45,10.47,8100.0,8.6699,8.6782,8.6616,8.6782,8100.0
2009-01-27 13:20:00,10.46,10.5,10.46,10.49,18400.0,8.6699,8.7031,8.6699,8.6948,18400.0
2009-01-27 13:25:00,10.5,10.5,10.44,10.44,32100.0,8.7031,8.7031,8.6534,8.6534,32100.0
2009-01-27 13:30:00,10.44,10.47,10.42,10.46,24300.0,8.6534,8.6782,8.6368,8.6699,24300.0
2009-01-27 13:35:00,10.47,10.47,10.42,10.45,20000.0,8.6782,8.6782,8.6368,8.6616,20000.0
2009-01-27 13:40:00,10.44,10.5,10.44,10.47,18000.0,8.6534,8.7031,8.6534,8.6782,18000.0
2009-01-27 13:45:00,10.47,10.48,10.43,10.43,21400.0,8.6782,8.6865,8.6451,8.6451,21400.0
2009-01-27 13:50:00,10.43,10.45,10.43,10.45,19000.0,8.6451,8.6616,8.6451,8.6616,19000.0
2009-01-27 13:55:00,10.44,10.46,10.42,10.43,28100.0,8.6534,8.6699,8.6368,8.6451,28100.0
2009-01-27 14:00:00,10.43,10.45,10.4,10.43,49500.0,8.6451,8.6616,8.6202,8.6451,49500.0
2009-01-27 14:05:00,10.44,10.44,10.4,10.43,40600.0,8.6534,8.6534,8.6202,8.6451,40600.0
2009-01-27 14:10:00,10.43,10.45,10.4,10.4,21700.0,8.6451,8.6616,8.6202,8.6202,21700.0
2009-01-27 14:15:00,10.4,10.49,10.37,10.48,27100.0,8.6202,8.6948,8.5953,8.6865,27100.0
2009-01-27 14:20:00,10.49,10.5,10.45,10.46,25300.0,8.6948,8.7031,8.6616,8.6699,25300.0
2009-01-27 14:25:00,10.46,10.5,10.45,10.47,44200.0,8.6699,8.7031,8.6616,8.6782,44200.0
2009-01-27 14:30:00,10.46,10.48,10.43,10.48,18300.0,8.6699,8.6865,8.6451,8.6865,18300.0
2009-01-27 14:35:00,10.48,10.55,10.48,10.51,32000.0,8.6865,8.7445,8.6865,8.7114,32000.0
2009-01-27 14:40:00,10.51,10.53,10.48,10.49,21400.0,8.7114,8.728,8.6865,8.6948,21400.0
2009-01-27 14:45:00,10.49,10.5,10.46,10.5,11000.0,8.6948,8.7031,8.6699,8.7031,11000.0
2009-01-27 14:50:00,10.5,10.56,10.5,10.53,55200.0,8.7031,8.7528,8.7031,8.728,55200.0
2009-01-27 14:55:00,10.53,10.55,10.51,10.53,20300.0,8.728,8.7445,8.7114,8.728,20300.0
2009-01-27 15:00:00,10.54,10.58,10.44,10.45,55100.0,8.7362,8.7694,8.6534,8.6616,55100.0
2009-01-27 15:05:00,10.47,10.51,10.42,10.51,59100.0,8.6782,8.7114,8.6368,8.7114,59100.0
2009-01-27 15:10:00,10.51,10.54,10.48,10.52,51400.0,8.7114,8.7362,8.6865,8.7197,51400.0
2009-01-27 15:15:00,10.52,10.55,10.51,10.52,29100.0,8.7197,8.7445,8.7114,8.7197,29100.0
2009-01-27 15:20:00,10.52,10.56,10.49,10.5,34700.0,8.7197,8.7528,8.6948,8.7031,34700.0
2009-01-27 15:25:00,10.5,10.57,10.5,10.51,53200.0,8.7031,8.7611,8.7031,8.7114,53200.0
2009-01-27 15:30:00,10.51,10.52,10.46,10.51,71400.0,8.7114,8.7197,8.6699,8.7114,71400.0
2009-01-27 15:35:00,10.5,10.5,10.45,10.49,53600.0,8.7031,8.7031,8.6616,8.6948,53600.0
2009-01-27 15:40:00,10.49,10.49,10.42,10.43,39800.0,8.6948,8.6948,8.6368,8.6451,39800.0
2009-01-27 15:45:00,10.42,10.43,10.36,10.39,61300.0,8.6368,8.6451,8.587,8.6119,61300.0
2009-01-27 15:50:00,10.4,10.42,10.37,10.4,64600.0,8.6202,8.6368,8.5953,8.6202,64600.0
2009-01-27 15:55:00,10.41,10.41,10.37,10.4,80200.0,8.6285,8.6285,8.5953,8.6202,80200.0
2009-01-28 09:30:00,10.44,10.45,9.45,9.87,530800.0,8.6534,8.6616,7.8328,8.1809,530800.0
2009-01-28 09:35:00,9.86,10.0,9.58,9.59,486400.0,8.1726,8.2887,7.9405,7.9488,486400.0
2009-01-28 09:40:00,9.6,9.78,9.5,9.51,523000.0,7.9571,8.1063,7.8742,7.8825,523000.0
2009-01-28 09:45:00,9.52,9.54,8.97,9.34,749200.0,7.8908,7.9074,7.4349,7.7416,749200.0
2009-01-28 09:50:00,9.34,9.58,9.26,9.41,317100.0,7.7416,7.9405,7.6753,7.7996,317100.0
2009-01-28 09:55:00,9.41,9.49,9.34,9.39,264500.0,7.7996,7.8659,7.7416,7.783,264500.0
2009-01-28 10:00:00,9.39,9.61,9.39,9.59,316800.0,7.783,7.9654,7.783,7.9488,316800.0
2009-01-28 10:05:00,9.59,9.61,9.53,9.55,204100.0,7.9488,7.9654,7.8991,7.9157,204100.0
2009-01-28 10:10:00,9.56,9.63,9.43,9.54,149900.0,7.924,7.982,7.8162,7.9074,149900.0
2009-01-28 10:15:00,9.55,9.61,9.49,9.54,110100.0,7.9157,7.9654,7.8659,7.9074,110100.0
2009-01-28 10:20:00,9.54,9.56,9.47,9.48,107100.0,7.9074,7.924,7.8494,7.8576,107100.0
2009-01-28 10:25:00,9.47,9.52,9.45,9.51,67900.0,7.8494,7.8908,7.8328,7.8825,67900.0
2009-01-28 10:30:00,9.51,9.64,9.5,9.64,144600.0,7.8825,7.9903,7.8742,7.9903,144600.0
2009-01-28 10:35:00,9.64,9.69,9.57,9.6,243100.0,7.9903,8.0317,7.9322,7.9571,243100.0
2009-01-28 10:40:00,9.6,9.61,9.48,9.5,201500.0,7.9571,7.9654,7.8576,7.8742,201500.0
2009-01-28 10:45:00,9.5,9.51,9.46,9.49,79800.0,7.8742,7.8825,7.8411,7.8659,79800.0
2009-01-28 10:50:00,9.49,9.54,9.48,9.53,136100.0,7.8659,7.9074,7.8576,7.8991,136100.0
2009-01-28 10:55:00,9.53,9.55,9.52,9.53,45900.0,7.8991,7.9157,7.8908,7.8991,45900.0
2009-01-28 11:00:00,9.54,9.59,9.53,9.57,102800.0,7.9074,7.9488,7.8991,7.9322,102800.0
2009-01-28 11:05:00,9.58,9.59,9.54,9.58,154800.0,7.9405,7.9488,7.9074,7.9405,154800.0
2009-01-28 11:10:00,9.59,9.59,9.47,9.48,167300.0,7.9488,7.9488,7.8494,7.8576,167300.0
2009-01-28 11:15:00,9.48,9.51,9.34,9.34,190300.0,7.8576,7.8825,7.7416,7.7416,190300.0
2009-01-28 11:20:00,9.33,9.34,9.05,9.06,333000.0,7.7333,7.7416,7.5012,7.5095,333000.0
2009-01-28 11:25:00,9.08,9.16,8.97,9.0,654300.0,7.5261,7.5924,7.4349,7.4598,654300.0
2009-01-28 11:30:00,9.0,9.32,9.0,9.29,176200.0,7.4598,7.725,7.4598,7.7002,176200.0
2009-01-28 11:35:00,9.28,9.34,9.22,9.24,142300.0,7.6919,7.7416,7.6421,7.6587,142300.0
2009-01-28 11:40:00,9.24,9.25,9.21,9.21,34800.0,7.6587,7.667,7.6339,7.6339,34800.0
2009-01-28 11:45:00,9.22,9.23,9.19,9.2,89600.0,7.6421,7.6504,7.6173,7.6256,89600.0
2009-01-28 11:50:00,9.2,9.24,9.17,9.2,74700.0,7.6256,7.6587,7.6007,7.6256,74700.0
2009-01-28 11:55:00,9.2,9.2,9.17,9.2,72000.0,7.6256,7.6256,7.6007,7.6256,72000.0
2009-01-28 12:00:00,9.2,9.22,9.14,9.16,51000.0,7.6256,7.6421,7.5758,7.5924,51000.0
2009-01-28 12:05:00,9.15,9.16,9.04,9.07,99700.0,7.5841,7.5924,7.4929,7.5178,99700.0
2009-01-28 12:10:00,9.06,9.06,8.8,8.92,212000.0,7.5095,7.5095,7.294,7.3935,212000.0
2009-01-28 12:15:00,8.9,8.97,8.75,8.85,136200.0,7.3769,7.4349,7.2526,7.3355,136200.0
2009-01-28 12:20:00,8.85,8.9,8.78,8.85,73400.0,7.3355,7.3769,7.2774,7.3355,73400.0
2009-01-28 12:25:00,8.85,9.18,8.75,8.96,258500.0,7.3355,7.609,7.2526,7.4266,258500.0
2009-01-28 12:30:00,8.95,9.16,8.92,9.16,117800.0,7.4183,7.5924,7.3935,7.5924,117800.0
2009-01-28 12:35:00,9.15,9.2,9.11,9.19,180600.0,7.5841,7.6256,7.551,7.6173,180600.0
2009-01-28 12:40:00,9.19,9.21,9.15,9.15,42600.0,7.6173,7.6339,7.5841,7.5841,42600.0
2009-01-28 12:45:00,9.16,9.16,9.1,9.14,38700.0,7.5924,7.5924,7.5427,7.5758,38700.0
2009-01-28 12:50:00,9.14,9.21,9.14,9.17,62900.0,7.5758,7.6339,7.5758,7.6007,62900.0
2009-01-28 12:55:00,9.16,9.17,9.12,9.14,37700.0,7.5924,7.6007,7.5593,7.5758,37700.0
2009-01-28 13:00:00,9.16,9.16,8.98,9.06,74800.0,7.5924,7.5924,7.4432,7.5095,74800.0
2009-01-28 13:05:00,9.05,9.17,9.05,9.13,98900.0,7.5012,7.6007,7.5012,7.5675,98900.0
2009-01-28 13:10:00,9.13,9.22,9.13,9.2,106900.0,7.5675,7.6421,7.5675,7.6256,106900.0
2009-01-28 13:15:00,9.21,9.21,9.12,9.19,46100.0,7.6339,7.6339,7.5593,7.6173,46100.0
2009-01-28 13:20:00,9.18,9.2,9.09,9.2,38300.0,7.609,7.6256,7.5344,7.6256,38300.0
2009-01-28 13:25:00,9.21,9.22,9.18,9.21,35200.0,7.6339,7.6421,7.609,7.6339,35200.0
2009-01-28 13:30:00,9.21,9.21,9.17,9.18,44000.0,7.6339,7.6339,7.6007,7.609,44000.0
2009-01-28 13:35:00,9.18,9.19,9.09,9.1,48800.0,7.609,7.6173,7.5344,7.5427,48800.0
2009-01-28 13:40:00,9.1,9.11,8.99,9.02,91600.0,7.5427,7.551,7.4515,7.4764,91600.0
2009-01-28 13:45:00,9.0,9.01,8.91,8.91,66500.0,7.4598,7.4681,7.3852,7.3852,66500.0
2009-01-28 13:50:00,8.91,8.99,8.87,8.89,95000.0,7.3852,7.4515,7.352,7.3686,95000.0
2009-01-28 13:55:00,8.89,8.9,8.8,8.8,140200.0,7.3686,7.3769,7.294,7.294,140200.0
2009-01-28 14:00:00,8.8,8.81,8.63,8.7,222400.0,7.294,7.3023,7.1531,7.2111,222400.0
2009-01-28 14:05:00,8.69,8.77,8.66,8.69,74300.0,7.2028,7.2692,7.178,7.2028,74300.0
2009-01-28 14:10:00,8.7,8.75,8.65,8.69,110300.0,7.2111,7.2526,7.1697,7.2028,110300.0
2009-01-28 14:15:00,8.68,8.95,8.6,8.95,73800.0,7.1946,7.4183,7.1282,7.4183,73800.0
2009-01-28 14:20:00,8.93,8.93,8.66,8.69,103500.0,7.4018,7.4018,7.178,7.2028,103500.0
2009-01-28 14:25:00,8.69,8.85,8.63,8.81,70200.0,7.2028,7.3355,7.1531,7.3023,70200.0
2009-01-28 14:30:00,8.85,8.86,8.69,8.78,59100.0,7.3355,7.3437,7.2028,7.2774,59100.0
2009-01-28 14:35:00,8.78,8.83,8.71,8.8,263900.0,7.2774,7.3189,7.2194,7.294,263900.0
2009-01-28 14:40:00,8.8,9.04,8.79,9.02,200500.0,7.294,7.4929,7.2857,7.4764,200500.0
2009-01-28 14:45:00,9.02,9.03,8.94,8.94,103900.0,7.4764,7.4847,7.4101,7.4101,103900.0
2009-01-28 14:50:00,8.95,8.95,8.8,8.81,71300.0,7.4183,7.4183,7.294,7.3023,71300.0
2009-01-28 14:55:00,8.8,8.97,8.8,8.97,107400.0,7.294,7.4349,7.294,7.4349,107400.0
2009-01-28 15:00:00,8.96,9.05,8.96,8.98,181700.0,7.4266,7.5012,7.4266,7.4432,181700.0
2009-01-28 15:05:00,8.98,9.0,8.84,8.85,188500.0,7.4432,7.4598,7.3272,7.3355,188500.0
2009-01-28 15:10:00,8.85,8.86,8.75,8.78,110100.0,7.3355,7.3437,7.2526,7.2774,110100.0
2009-01-28 15:15:00,8.78,8.82,8.75,8.78,110700.0,7.2774,7.3106,7.2526,7.2774,110700.0
2009-01-28 15:20:00,8.77,8.79,8.7,8.74,105400.0,7.2692,7.2857,7.2111,7.2443,105400.0
2009-01-28 15:25:00,8.74,8.85,8.73,8.84,209100.0,7.2443,7.3355,7.236,7.3272,209100.0
2009-01-28 15:30:00,8.84,8.85,8.75,8.76,212400.0,7.3272,7.3355,7.2526,7.2609,212400.0
2009-01-28 15:35:00,8.78,8.86,8.66,8.68,210300.0,7.2774,7.3437,7.178,7.1946,210300.0
2009-01-28 15:40:00,8.67,8.84,8.64,8.81,229900.0,7.1863,7.3272,7.1614,7.3023,229900.0
2009-01-28 15:45:00,8.82,9.0,8.8,8.97,360300.0,7.3106,7.4598,7.294,7.4349,360300.0
2009-01-28 15:50:00,8.97,9.03,8.95,9.01,464000.0,7.4349,7.4847,7.4183,7.4681,464000.0
2009-01-28 15:55:00,9.01,9.14,9.01,9.1,808800.0,7.4681,7.5758,7.4681,7.5427,808800.0
2009-01-29 09:30:00,8.98,9.0,8.5,8.71,520200.0,7.4432,7.4598,7.0454,7.2194,520200.0
2009-01-29 09:35:00,8.71,8.78,8.35,8.37,434400.0,7.2194,7.2774,6.921,6.9376,434400.0
2009-01-29 09:40:00,8.38,8.45,8.23,8.43,342400.0,6.9459,7.0039,6.8216,6.9873,342400.0
2009-01-29 09:45:00,8.43,8.6,8.43,8.51,311400.0,6.9873,7.1282,6.9873,7.0536,311400.0
2009-01-29 09:50:00,8.51,8.52,8.4,8.43,180900.0,7.0536,7.0619,6.9625,6.9873,180900.0
2009-01-29 09:55:00,8.43,8.44,8.35,8.43,156500.0,6.9873,6.9956,6.921,6.9873,156500.0
2009-01-29 10:00:00,8.42,8.42,8.21,8.25,219900.0,6.979,6.979,6.805,6.8381,219900.0
2009-01-29 10:05:00,8.25,8.3,8.14,8.2,249100.0,6.8381,6.8796,6.747,6.7967,249100.0
2009-01-29 10:10:00,8.2,8.36,8.19,8.34,182200.0,6.7967,6.9293,6.7884,6.9127,182200.0
2009-01-29 10:15:00,8.34,8.35,8.14,8.14,109700.0,6.9127,6.921,6.747,6.747,109700.0
2009-01-29 10:20:00,8.15,8.15,7.97,7.99,344300.0,6.7553,6.7553,6.6061,6.6226,344300.0
2009-01-29 10:25:00,7.97,8.15,7.97,8.0,218000.0,6.6061,6.7553,6.6061,6.6309,218000.0
2009-01-29 10:30:00,7.99,8.08,7.99,8.01,122000.0,6.6226,6.6972,6.6226,6.6392,122000.0
2009-01-29 10:35:00,8.01,8.07,7.58,7.91,234800.0,6.6392,6.6889,6.2828,6.5563,234800.0
2009-01-29 10:40:00,7.91,7.91,7.36,7.37,897600.0,6.5563,6.5563,6.1004,6.1087,897600.0
2009-01-29 10:45:00,7.37,7.51,6.7,7.03,1496100.0,6.1087,6.2248,5.5534,5.8269,1496100.0
2009-01-29 10:50:00,7.04,7.07,6.64,6.96,832300.0,5.8352,5.8601,5.5037,5.7689,832300.0
2009-01-29 10:55:00,6.95,7.3,6.92,7.23,1082600.0,5.7606,6.0507,5.7357,5.9927,1082600.0
2009-01-29 11:00:00,7.21,7.35,7.16,7.28,573700.0,5.9761,6.0922,5.9347,6.0341,573700.0
2009-01-29 11:05:00,7.28,7.46,7.25,7.28,403000.0,6.0341,6.1833,6.0093,6.0341,403000.0
2009-01-29 11:10:00,7.3,7.41,7.29,7.36,294100.0,6.0507,6.1419,6.0424,6.1004,294100.0
2009-01-29 11:15:00,7.36,7.41,7.33,7.35,153400.0,6.1004,6.1419,6.0756,6.0922,153400.0
2009-01-29 11:20:00,7.36,7.42,7.34,7.39,123100.0,6.1004,6.1502,6.0839,6.1253,123100.0
2009-01-29 11:25:00,7.39,7.4,7.2,7.22,255900.0,6.1253,6.1336,5.9678,5.9844,255900.0
2009-01-29 11:30:00,7.21,7.34,7.2,7.3,183100.0,5.9761,6.0839,5.9678,6.0507,183100.0
2009-01-29 11:35:00,7.3,7.54,7.29,7.47,301200.0,6.0507,6.2496,6.0424,6.1916,301200.0
2009-01-29 11:40:00,7.48,7.51,7.43,7.47,120000.0,6.1999,6.2248,6.1585,6.1916,120000.0
2009-01-29 11:45:00,7.47,7.5,7.43,7.47,380600.0,6.1916,6.2165,6.1585,6.1916,380600.0
2009-01-29 11:50:00,7.47,7.56,7.47,7.56,132400.0,6.1916,6.2662,6.1916,6.2662,132400.0
2009-01-29 11:55:00,7.56,7.6,7.55,7.55,124700.0,6.2662,6.2994,6.2579,6.2579,124700.0
2009-01-29 12:00:00,7.55,7.57,7.52,7.55,239900.0,6.2579,6.2745,6.2331,6.2579,239900.0
2009-01-29 12:05:00,7.54,7.55,7.39,7.54,174800.0,6.2496,6.2579,6.1253,6.2496,174800.0
2009-01-29 12:10:00,7.53,7.56,7.53,7.55,193900.0,6.2414,6.2662,6.2414,6.2579,193900.0
2009-01-29 12:15:00,7.55,7.65,7.55,7.6,114300.0,6.2579,6.3408,6.2579,6.2994,114300.0
2009-01-29 12:20:00,7.6,7.67,7.59,7.66,147000.0,6.2994,6.3574,6.2911,6.3491,147000.0
2009-01-29 12:25:00,7.66,7.66,7.64,7.65,93300.0,6.3491,6.3491,6.3325,6.3408,93300.0
2009-01-29 12:30:00,7.65,7.7,7.6,7.61,148700.0,6.3408,6.3823,6.2994,6.3077,148700.0
2009-01-29 12:35:00,7.61,7.65,7.55,7.55,122300.0,6.3077,6.3408,6.2579,6.2579,122300.0
2009-01-29 12:40:00,7.55,7.56,7.52,7.56,87300.0,6.2579,6.2662,6.2331,6.2662,87300.0
2009-01-29 12:45:00,7.55,7.56,7.5,7.54,82400.0,6.2579,6.2662,6.2165,6.2496,82400.0
2009-01-29 12:50:00,7.54,7.58,7.49,7.49,114200.0,6.2496,6.2828,6.2082,6.2082,114200.0
2009-01-29 12:55:00,7.49,7.51,7.45,7.5,65000.0,6.2082,6.2248,6.175,6.2165,65000.0
2009-01-29 13:00:00,7.5,7.51,7.5,7.5,55200.0,6.2165,6.2248,6.2165,6.2165,55200.0
2009-01-29 13:05:00,7.5,7.52,7.5,7.51,93100.0,6.2165,6.2331,6.2165,6.2248,93100.0
2009-01-29 13:10:00,7.5,7.51,7.5,7.5,109600.0,6.2165,6.2248,6.2165,6.2165,109600.0
2009-01-29 13:15:00,7.5,7.51,7.44,7.46,227500.0,6.2165,6.2248,6.1668,6.1833,227500.0
2009-01-29 13:20:00,7.45,7.46,7.39,7.39,70500.0,6.175,6.1833,6.1253,6.1253,70500.0
2009-01-29 13:25:00,7.39,7.41,7.26,7.36,179100.0,6.1253,6.1419,6.0176,6.1004,179100.0
2009-01-29 13:30:00,7.36,7.36,7.24,7.26,85100.0,6.1004,6.1004,6.001,6.0176,85100.0
2009-01-29 13:35:00,7.26,7.39,7.26,7.36,109100.0,6.0176,6.1253,6.0176,6.1004,109100.0
2009-01-29 13:40:00,7.36,7.48,7.35,7.4,125000.0,6.1004,6.1999,6.0922,6.1336,125000.0
2009-01-29 13:45:00,7.39,7.43,7.37,7.39,63700.0,6.1253,6.1585,6.1087,6.1253,63700.0
2009-01-29 13:50:00,7.39,7.41,7.29,7.35,145300.0,6.1253,6.1419,6.0424,6.0922,145300.0
2009-01-29 13:55:00,7.36,7.37,7.29,7.3,98100.0,6.1004,6.1087,6.0424,6.0507,98100.0
2009-01-29 14:00:00,7.29,7.3,7.13,7.14,192400.0,6.0424,6.0507,5.9098,5.9181,192400.0
2009-01-29 14:05:00,7.14,7.24,7.08,7.11,395800.0,5.9181,6.001,5.8684,5.8932,395800.0
2009-01-29 14:10:00,7.11,7.15,7.09,7.15,160800.0,5.8932,5.9264,5.8767,5.9264,160800.0
2009-01-29 14:15:00,7.16,7.2,7.15,7.18,84300.0,5.9347,5.9678,5.9264,5.9513,84300.0
2009-01-29 14:20:00,7.17,7.22,7.17,7.21,62500.0,5.943,5.9844,5.943,5.9761,62500.0
2009-01-29 14:25:00,7.21,7.28,7.21,7.28,80600.0,5.9761,6.0341,5.9761,6.0341,80600.0
2009-01-29 14:30:00,7.28,7.36,7.26,7.36,101400.0,6.0341,6.1004,6.0176,6.1004,101400.0
2009-01-29 14:35:00,7.36,7.39,7.34,7.37,60600.0,6.1004,6.1253,6.0839,6.1087,60600.0
2009-01-29 14:40:00,7.35,7.41,7.35,7.41,85300.0,6.0922,6.1419,6.0922,6.1419,85300.0
2009-01-29 14:45:00,7.41,7.42,7.37,7.42,149100.0,6.1419,6.1502,6.1087,6.1502,149100.0
2009-01-29 14:50:00,7.41,7.42,7.38,7.39,76500.0,6.1419,6.1502,6.117,6.1253,76500.0
2009-01-29 14:55:00,7.38,7.39,7.33,7.36,86600.0,6.117,6.1253,6.0756,6.1004,86600.0
2009-01-29 15:00:00,7.36,7.43,7.35,7.36,111600.0,6.1004,6.1585,6.0922,6.1004,111600.0
2009-01-29 15:05:00,7.36,7.45,7.35,7.43,174400.0,6.1004,6.175,6.0922,6.1585,174400.0
2009-01-29 15:10:00,7.43,7.47,7.38,7.38,217000.0,6.1585,6.1916,6.117,6.117,217000.0
2009-01-29 15:15:00,7.38,7.4,7.34,7.37,100200.0,6.117,6.1336,6.0839,6.1087,100200.0
2009-01-29 15:20:00,7.36,7.37,7.21,7.24,198900.0,6.1004,6.1087,5.9761,6.001,198900.0
2009-01-29 15:25:00,7.24,7.28,7.21,7.26,181400.0,6.001,6.0341,5.9761,6.0176,181400.0
2009-01-29 15:30:00,7.27,7.27,7.08,7.1,197100.0,6.0259,6.0259,5.8684,5.8849,197100.0
2009-01-29 15:35:00,7.1,7.3,7.1,7.26,192500.0,5.8849,6.0507,5.8849,6.0176,192500.0
2009-01-29 15:40:00,7.25,7.35,7.23,7.24,257900.0,6.0093,6.0922,5.9927,6.001,257900.0
2009-01-29 15:45:00,7.24,7.25,7.1,7.14,235500.0,6.001,6.0093,5.8849,5.9181,235500.0
2009-01-29 15:50:00,7.13,7.38,7.13,7.24,445500.0,5.9098,6.117,5.9098,6.001,445500.0
2009-01-29 15:55:00,7.24,7.43,7.2,7.29,784700.0,6.001,6.1585,5.9678,6.0424,784700.0
2009-01-30 09:30:00,7.45,7.46,7.22,7.22,179200.0,6.175,6.1833,5.9844,5.9844,179200.0
2009-01-30 09:35:00,7.23,7.23,7.07,7.08,270900.0,5.9927,5.9927,5.8601,5.8684,270900.0
2009-01-30 09:40:00,7.05,7.07,6.96,7.03,202200.0,5.8435,5.8601,5.7689,5.8269,202200.0
2009-01-30 09:45:00,7.02,7.08,6.96,6.96,92400.0,5.8186,5.8684,5.7689,5.7689,92400.0
2009-01-30 09:50:00,6.96,6.97,6.86,6.91,171900.0,5.7689,5.7772,5.686,5.7275,171900.0
2009-01-30 09:55:00,6.91,7.06,6.9,6.92,172400.0,5.7275,5.8518,5.7192,5.7357,172400.0
2009-01-30 10:00:00,6.92,6.95,6.88,6.89,77700.0,5.7357,5.7606,5.7026,5.7109,77700.0
2009-01-30 10:05:00,6.89,6.95,6.86,6.92,92500.0,5.7109,5.7606,5.686,5.7357,92500.0
2009-01-30 10:10:00,6.92,6.94,6.82,6.82,116600.0,5.7357,5.7523,5.6529,5.6529,116600.0
2009-01-30 10:15:00,6.82,6.95,6.82,6.89,93300.0,5.6529,5.7606,5.6529,5.7109,93300.0
2009-01-30 10:20:00,6.89,6.96,6.89,6.96,63300.0,5.7109,5.7689,5.7109,5.7689,63300.0
2009-01-30 10:25:00,6.96,6.96,6.92,6.92,93500.0,5.7689,5.7689,5.7357,5.7357,93500.0
2009-01-30 10:30:00,6.92,6.96,6.91,6.94,85200.0,5.7357,5.7689,5.7275,5.7523,85200.0
2009-01-30 10:35:00,6.94,6.97,6.93,6.95,45400.0,5.7523,5.7772,5.744,5.7606,45400.0
2009-01-30 10:40:00,6.94,6.96,6.93,6.96,34900.0,5.7523,5.7689,5.744,5.7689,34900.0
2009-01-30 10:45:00,6.96,6.96,6.9,6.91,83600.0,5.7689,5.7689,5.7192,5.7275,83600.0
2009-01-30 10:50:00,6.91,6.91,6.88,6.89,63800.0,5.7275,5.7275,5.7026,5.7109,63800.0
2009-01-30 10:55:00,6.89,6.9,6.86,6.87,56500.0,5.7109,5.7192,5.686,5.6943,56500.0
2009-01-30 11:00:00,6.88,6.96,6.87,6.93,99300.0,5.7026,5.7689,5.6943,5.744,99300.0
2009-01-30 11:05:00,6.93,6.97,6.9,6.93,90300.0,5.744,5.7772,5.7192,5.744,90300.0
2009-01-30 11:10:00,6.93,6.99,6.92,6.96,140000.0,5.744,5.7938,5.7357,5.7689,140000.0
2009-01-30 11:15:00,6.96,7.01,6.93,6.93,98100.0,5.7689,5.8103,5.744,5.744,98100.0
2009-01-30 11:20:00,6.93,6.95,6.93,6.95,93700.0,5.744,5.7606,5.744,5.7606,93700.0
2009-01-30 11:25:00,6.95,6.95,6.86,6.88,109900.0,5.7606,5.7606,5.686,5.7026,109900.0
2009-01-30 11:30:00,6.89,6.89,6.82,6.82,50500.0,5.7109,5.7109,5.6529,5.6529,50500.0
2009-01-30 11:35:00,6.82,6.84,6.61,6.61,281800.0,5.6529,5.6694,5.4788,5.4788,281800.0
2009-01-30 11:40:00,6.61,6.62,6.51,6.51,227300.0,5.4788,5.4871,5.3959,5.3959,227300.0
2009-01-30 11:45:00,6.51,6.55,6.5,6.54,134600.0,5.3959,5.4291,5.3876,5.4208,134600.0
2009-01-30 11:50:00,6.54,6.55,6.53,6.54,56500.0,5.4208,5.4291,5.4125,5.4208,56500.0
2009-01-30 11:55:00,6.55,6.55,6.5,6.55,73700.0,5.4291,5.4291,5.3876,5.4291,73700.0
2009-01-30 12:00:00,6.55,6.6,6.52,6.56,150200.0,5.4291,5.4705,5.4042,5.4374,150200.0
2009-01-30 12:05:00,6.55,6.56,6.54,6.56,49000.0,5.4291,5.4374,5.4208,5.4374,49000.0
2009-01-30 12:10:00,6.55,6.67,6.55,6.66,80100.0,5.4291,5.5285,5.4291,5.5202,80100.0
2009-01-30 12:15:00,6.67,6.68,6.63,6.68,69000.0,5.5285,5.5368,5.4954,5.5368,69000.0
2009-01-30 12:20:00,6.68,6.7,6.65,6.66,44000.0,5.5368,5.5534,5.512,5.5202,44000.0
2009-01-30 12:25:00,6.65,6.66,6.59,6.59,64100.0,5.512,5.5202,5.4622,5.4622,64100.0
2009-01-30 12:30:00,6.59,6.59,6.53,6.54,76900.0,5.4622,5.4622,5.4125,5.4208,76900.0
2009-01-30 12:35:00,6.54,6.55,6.49,6.51,184400.0,5.4208,5.4291,5.3793,5.3959,184400.0
2009-01-30 12:40:00,6.5,6.54,6.49,6.51,78900.0,5.3876,5.4208,5.3793,5.3959,78900.0
2009-01-30 12:45:00,6.5,6.57,6.5,6.53,77200.0,5.3876,5.4456,5.3876,5.4125,77200.0
2009-01-30 12:50:00,6.52,6.53,6.49,6.51,48700.0,5.4042,5.4125,5.3793,5.3959,48700.0
2009-01-30 12:55:00,6.51,6.55,6.51,6.55,63200.0,5.3959,5.4291,5.3959,5.4291,63200.0
2009-01-30 13:00:00,6.54,6.55,6.52,6.53,56100.0,5.4208,5.4291,5.4042,5.4125,56100.0
2009-01-30 13:05:00,6.53,6.62,6.52,6.59,72500.0,5.4125,5.4871,5.4042,5.4622,72500.0
2009-01-30 13:10:00,6.59,6.59,6.56,6.57,60900.0,5.4622,5.4622,5.4374,5.4456,60900.0
2009-01-30 13:15:00,6.57,6.59,6.51,6.52,72900.0,5.4456,5.4622,5.3959,5.4042,72900.0
2009-01-30 13:20:00,6.52,6.53,6.5,6.52,112700.0,5.4042,5.4125,5.3876,5.4042,112700.0
2009-01-30 13:25:00,6.52,6.53,6.43,6.47,237100.0,5.4042,5.4125,5.3296,5.3628,237100.0
2009-01-30 13:30:00,6.47,6.47,6.39,6.46,93400.0,5.3628,5.3628,5.2965,5.3545,93400.0
2009-01-30 13:35:00,6.47,6.47,6.43,6.45,99200.0,5.3628,5.3628,5.3296,5.3462,99200.0
2009-01-30 13:40:00,6.45,6.47,6.38,6.44,72600.0,5.3462,5.3628,5.2882,5.3379,72600.0
2009-01-30 13:45:00,6.44,6.46,6.42,6.45,71600.0,5.3379,5.3545,5.3213,5.3462,71600.0
2009-01-30 13:50:00,6.44,6.46,6.44,6.46,32400.0,5.3379,5.3545,5.3379,5.3545,32400.0
2009-01-30 13:55:00,6.45,6.54,6.44,6.51,134300.0,5.3462,5.4208,5.3379,5.3959,134300.0
2009-01-30 14:00:00,6.51,6.52,6.48,6.49,87000.0,5.3959,5.4042,5.371,5.3793,87000.0
2009-01-30 14:05:00,6.49,6.53,6.49,6.5,120000.0,5.3793,5.4125,5.3793,5.3876,120000.0
2009-01-30 14:10:00,6.5,6.56,6.47,6.55,115900.0,5.3876,5.4374,5.3628,5.4291,115900.0
2009-01-30 14:15:00,6.56,6.58,6.54,6.56,71100.0,5.4374,5.4539,5.4208,5.4374,71100.0
2009-01-30 14:20:00,6.55,6.56,6.54,6.55,118700.0,5.4291,5.4374,5.4208,5.4291,118700.0
2009-01-30 14:25:00,6.55,6.57,6.54,6.55,125800.0,5.4291,5.4456,5.4208,5.4291,125800.0
2009-01-30 14:30:00,6.55,6.56,6.54,6.56,73500.0,5.4291,5.4374,5.4208,5.4374,73500.0
2009-01-30 14:35:00,6.56,6.56,6.44,6.45,71900.0,5.4374,5.4374,5.3379,5.3462,71900.0
2009-01-30 14:40:00,6.44,6.45,6.35,6.41,117200.0,5.3379,5.3462,5.2633,5.313,117200.0
2009-01-30 14:45:00,6.42,6.5,6.4,6.5,150100.0,5.3213,5.3876,5.3047,5.3876,150100.0
2009-01-30 14:50:00,6.49,6.5,6.44,6.45,82700.0,5.3793,5.3876,5.3379,5.3462,82700.0
2009-01-30 14:55:00,6.45,6.46,6.44,6.45,49100.0,5.3462,5.3545,5.3379,5.3462,49100.0
2009-01-30 15:00:00,6.45,6.46,6.42,6.42,72200.0,5.3462,5.3545,5.3213,5.3213,72200.0
2009-01-30 15:05:00,6.42,6.45,6.38,6.42,100400.0,5.3213,5.3462,5.2882,5.3213,100400.0
2009-01-30 15:10:00,6.41,6.5,6.4,6.5,150100.0,5.313,5.3876,5.3047,5.3876,150100.0
2009-01-30 15:15:00,6.49,6.54,6.46,6.54,350000.0,5.3793,5.4208,5.3545,5.4208,350000.0
2009-01-30 15:20:00,6.54,6.66,6.53,6.57,436300.0,5.4208,5.5202,5.4125,5.4456,436300.0
2009-01-30 15:25:00,6.57,6.63,6.54,6.57,198700.0,5.4456,5.4954,5.4208,5.4456,198700.0
2009-01-30 15:30:00,6.57,6.6,6.54,6.58,253700.0,5.4456,5.4705,5.4208,5.4539,253700.0
2009-01-30 15:35:00,6.58,6.62,6.53,6.59,253500.0,5.4539,5.4871,5.4125,5.4622,253500.0
2009-01-30 15:40:00,6.59,6.61,6.51,6.53,250000.0,5.4622,5.4788,5.3959,5.4125,250000.0
2009-01-30 15:45:00,6.53,6.54,6.47,6.5,217400.0,5.4125,5.4208,5.3628,5.3876,217400.0
2009-01-30 15:50:00,6.5,6.56,6.49,6.53,223000.0,5.3876,5.4374,5.3793,5.4125,223000.0
2009-01-30 15:55:00,6.53,6.55,6.47,6.5,431100.0,5.4125,5.4291,5.3628,5.3876,431100.0
2009-02-02 09:30:00,6.44,6.51,6.11,6.29,338200.0,5.3379,5.3959,5.0644,5.2136,338200.0
2009-02-02 09:35:00,6.29,6.32,6.1,6.11,248500.0,5.2136,5.2384,5.0561,5.0644,248500.0
2009-02-02 09:40:00,6.11,6.21,6.08,6.21,224500.0,5.0644,5.1473,5.0395,5.1473,224500.0
2009-02-02 09:45:00,6.21,6.27,6.15,6.19,226000.0,5.1473,5.197,5.0975,5.1307,226000.0
2009-02-02 09:50:00,6.19,6.2,6.16,6.17,139300.0,5.1307,5.139,5.1058,5.1141,139300.0
2009-02-02 09:55:00,6.16,6.21,6.13,6.2,185500.0,5.1058,5.1473,5.0809,5.139,185500.0
2009-02-02 10:00:00,6.21,6.28,6.19,6.24,191900.0,5.1473,5.2053,5.1307,5.1721,191900.0
2009-02-02 10:05:00,6.23,6.35,6.22,6.34,157500.0,5.1638,5.2633,5.1555,5.255,157500.0
2009-02-02 10:10:00,6.34,6.35,6.27,6.28,132900.0,5.255,5.2633,5.197,5.2053,132900.0
2009-02-02 10:15:00,6.28,6.48,6.28,6.48,197400.0,5.2053,5.371,5.2053,5.371,197400.0
2009-02-02 10:20:00,6.47,6.54,6.45,6.48,120500.0,5.3628,5.4208,5.3462,5.371,120500.0
2009-02-02 10:25:00,6.47,6.47,6.37,6.38,121800.0,5.3628,5.3628,5.2799,5.2882,121800.0
2009-02-02 10:30:00,6.38,6.39,6.3,6.3,74900.0,5.2882,5.2965,5.2219,5.2219,74900.0
2009-02-02 10:35:00,6.32,6.4,6.31,6.33,129600.0,5.2384,5.3047,5.2301,5.2467,129600.0
2009-02-02 10:40:00,6.37,6.43,6.37,6.38,167100.0,5.2799,5.3296,5.2799,5.2882,167100.0
2009-02-02 10:45:00,6.38,6.39,6.32,6.32,98100.0,5.2882,5.2965,5.2384,5.2384,98100.0
2009-02-02 10:50:00,6.32,6.38,6.29,6.3,117600.0,5.2384,5.2882,5.2136,5.2219,117600.0
2009-02-02 10:55:00,6.3,6.33,6.29,6.3,58700.0,5.2219,5.2467,5.2136,5.2219,58700.0
2009-02-02 11:00:00,6.3,6.3,6.27,6.29,66900.0,5.2219,5.2219,5.197,5.2136,66900.0
2009-02-02 11:05:00,6.28,6.28,6.24,6.26,56300.0,5.2053,5.2053,5.1721,5.1887,56300.0
2009-02-02 11:10:00,6.25,6.3,6.25,6.3,51000.0,5.1804,5.2219,5.1804,5.2219,51000.0
2009-02-02 11:15:00,6.3,6.34,6.29,6.33,77500.0,5.2219,5.255,5.2136,5.2467,77500.0
2009-02-02 11:20:00,6.33,6.34,6.29,6.3,54500.0,5.2467,5.255,5.2136,5.2219,54500.0
2009-02-02 11:25:00,6.29,6.31,6.29,6.3,32400.0,5.2136,5.2301,5.2136,5.2219,32400.0
2009-02-02 11:30:00,6.31,6.34,6.3,6.34,85500.0,5.2301,5.255,5.2219,5.255,85500.0
2009-02-02 11:35:00,6.34,6.36,6.32,6.32,93100.0,5.255,5.2716,5.2384,5.2384,93100.0
2009-02-02 11:40:00,6.32,6.33,6.27,6.29,85000.0,5.2384,5.2467,5.197,5.2136,85000.0
2009-02-02 11:45:00,6.28,6.3,6.24,6.3,77400.0,5.2053,5.2219,5.1721,5.2219,77400.0
2009-02-02 11:50:00,6.3,6.33,6.26,6.33,77100.0,5.2219,5.2467,5.1887,5.2467,77100.0
2009-02-02 11:55:00,6.33,6.39,6.32,6.37,98200.0,5.2467,5.2965,5.2384,5.2799,98200.0
2009-02-02 12:00:00,6.38,6.4,6.37,6.39,49900.0,5.2882,5.3047,5.2799,5.2965,49900.0
2009-02-02 12:05:00,6.38,6.38,6.34,6.36,30300.0,5.2882,5.2882,5.255,5.2716,30300.0
2009-02-02 12:10:00,6.35,6.36,6.32,6.34,24300.0,5.2633,5.2716,5.2384,5.255,24300.0
2009-02-02 12:15:00,6.34,6.34,6.31,6.34,33800.0,5.255,5.255,5.2301,5.255,33800.0
2009-02-02 12:20:00,6.34,6.34,6.3,6.31,17000.0,5.255,5.255,5.2219,5.2301,17000.0
2009-02-02 12:25:00,6.3,6.32,6.3,6.32,48100.0,5.2219,5.2384,5.2219,5.2384,48100.0
2009-02-02 12:30:00,6.32,6.34,6.32,6.33,36700.0,5.2384,5.255,5.2384,5.2467,36700.0
2009-02-02 12:35:00,6.33,6.35,6.31,6.35,39200.0,5.2467,5.2633,5.2301,5.2633,39200.0
2009-02-02 12:40:00,6.35,6.38,6.35,6.38,37500.0,5.2633,5.2882,5.2633,5.2882,37500.0
2009-02-02 12:45:00,6.38,6.44,6.38,6.4,81500.0,5.2882,5.3379,5.2882,5.3047,81500.0
2009-02-02 12:50:00,6.4,6.42,6.39,6.4,69100.0,5.3047,5.3213,5.2965,5.3047,69100.0
2009-02-02 12:55:00,6.4,6.41,6.39,6.39,59600.0,5.3047,5.313,5.2965,5.2965,59600.0
2009-02-02 13:00:00,6.39,6.41,6.38,6.39,51800.0,5.2965,5.313,5.2882,5.2965,51800.0
2009-02-02 13:05:00,6.4,6.41,6.4,6.4,98500.0,5.3047,5.313,5.3047,5.3047,98500.0
2009-02-02 13:10:00,6.41,6.41,6.39,6.4,53800.0,5.313,5.313,5.2965,5.3047,53800.0
2009-02-02 13:15:00,6.41,6.41,6.39,6.4,34900.0,5.313,5.313,5.2965,5.3047,34900.0
2009-02-02 13:20:00,6.4,6.4,6.37,6.37,45400.0,5.3047,5.3047,5.2799,5.2799,45400.0
2009-02-02 13:25:00,6.37,6.38,6.36,6.36,38100.0,5.2799,5.2882,5.2716,5.2716,38100.0
2009-02-02 13:30:00,6.36,6.37,6.35,6.35,105400.0,5.2716,5.2799,5.2633,5.2633,105400.0
2009-02-02 13:35:00,6.35,6.36,6.31,6.31,49300.0,5.2633,5.2716,5.2301,5.2301,49300.0
2009-02-02 13:40:00,6.31,6.33,6.31,6.31,66600.0,5.2301,5.2467,5.2301,5.2301,66600.0
2009-02-02 13:45:00,6.31,6.32,6.28,6.29,60700.0,5.2301,5.2384,5.2053,5.2136,60700.0
2009-02-02 13:50:00,6.29,6.29,6.26,6.26,48800.0,5.2136,5.2136,5.1887,5.1887,48800.0
2009-02-02 13:55:00,6.26,6.27,6.23,6.25,69300.0,5.1887,5.197,5.1638,5.1804,69300.0
2009-02-02 14:00:00,6.25,6.27,6.24,6.27,59800.0,5.1804,5.197,5.1721,5.197,59800.0
2009-02-02 14:05:00,6.26,6.3,6.26,6.27,78200.0,5.1887,5.2219,5.1887,5.197,78200.0
2009-02-02 14:10:00,6.27,6.32,6.26,6.31,74200.0,5.197,5.2384,5.1887,5.2301,74200.0
2009-02-02 14:15:00,6.31,6.33,6.3,6.3,55700.0,5.2301,5.2467,5.2219,5.2219,55700.0
2009-02-02 14:20:00,6.3,6.32,6.29,6.3,83800.0,5.2219,5.2384,5.2136,5.2219,83800.0
2009-02-02 14:25:00,6.3,6.36,6.3,6.36,82100.0,5.2219,5.2716,5.2219,5.2716,82100.0
2009-02-02 14:30:00,6.36,6.36,6.3,6.32,47700.0,5.2716,5.2716,5.2219,5.2384,47700.0
2009-02-02 14:35:00,6.32,6.33,6.29,6.31,73600.0,5.2384,5.2467,5.2136,5.2301,73600.0
2009-02-02 14:40:00,6.31,6.38,6.31,6.38,104700.0,5.2301,5.2882,5.2301,5.2882,104700.0
2009-02-02 14:45:00,6.38,6.38,6.3,6.3,42300.0,5.2882,5.2882,5.2219,5.2219,42300.0
2009-02-02 14:50:00,6.3,6.31,6.28,6.3,55600.0,5.2219,5.2301,5.2053,5.2219,55600.0
2009-02-02 14:55:00,6.3,6.32,6.28,6.32,68300.0,5.2219,5.2384,5.2053,5.2384,68300.0
2009-02-02 15:00:00,6.33,6.33,6.3,6.33,66300.0,5.2467,5.2467,5.2219,5.2467,66300.0
2009-02-02 15:05:00,6.33,6.4,6.33,6.38,123800.0,5.2467,5.3047,5.2467,5.2882,123800.0
2009-02-02 15:10:00,6.39,6.46,6.37,6.44,145700.0,5.2965,5.3545,5.2799,5.3379,145700.0
2009-02-02 15:15:00,6.44,6.45,6.37,6.4,60600.0,5.3379,5.3462,5.2799,5.3047,60600.0
2009-02-02 15:20:00,6.39,6.43,6.38,6.38,60600.0,5.2965,5.3296,5.2882,5.2882,60600.0
2009-02-02 15:25:00,6.39,6.39,6.37,6.37,63800.0,5.2965,5.2965,5.2799,5.2799,63800.0
2009-02-02 15:30:00,6.38,6.43,6.37,6.38,169300.0,5.2882,5.3296,5.2799,5.2882,169300.0
2009-02-02 15:35:00,6.38,6.39,6.32,6.32,127800.0,5.2882,5.2965,5.2384,5.2384,127800.0
2009-02-02 15:40:00,6.33,6.42,6.32,6.32,226400.0,5.2467,5.3213,5.2384,5.2384,226400.0
2009-02-02 15:45:00,6.32,6.34,6.3,6.33,194600.0,5.2384,5.255,5.2219,5.2467,194600.0
2009-02-02 15:50:00,6.33,6.35,6.31,6.33,179000.0,5.2467,5.2633,5.2301,5.2467,179000.0
2009-02-02 15:55:00,6.32,6.4,6.29,6.35,426400.0,5.2384,5.3047,5.2136,5.2633,426400.0
2009-02-03 09:30:00,6.71,6.75,6.58,6.64,151100.0,5.5617,5.5948,5.4539,5.5037,151100.0
2009-02-03 09:35:00,6.64,6.69,6.43,6.58,157700.0,5.5037,5.5451,5.3296,5.4539,157700.0
2009-02-03 09:40:00,6.58,6.58,6.47,6.48,158500.0,5.4539,5.4539,5.3628,5.371,158500.0
2009-02-03 09:45:00,6.48,6.48,6.32,6.34,166000.0,5.371,5.371,5.2384,5.255,166000.0
2009-02-03 09:50:00,6.35,6.36,6.23,6.25,265600.0,5.2633,5.2716,5.1638,5.1804,265600.0
2009-02-03 09:55:00,6.24,6.37,6.24,6.33,67700.0,5.1721,5.2799,5.1721,5.2467,67700.0
2009-02-03 10:00:00,6.33,6.41,6.33,6.36,144900.0,5.2467,5.313,5.2467,5.2716,144900.0
2009-02-03 10:05:00,6.36,6.55,6.35,6.5,98700.0,5.2716,5.4291,5.2633,5.3876,98700.0
2009-02-03 10:10:00,6.51,6.54,6.37,6.44,86700.0,5.3959,5.4208,5.2799,5.3379,86700.0
2009-02-03 10:15:00,6.42,6.42,6.34,6.34,81100.0,5.3213,5.3213,5.255,5.255,81100.0
2009-02-03 10:20:00,6.34,6.37,6.31,6.36,109000.0,5.255,5.2799,5.2301,5.2716,109000.0
2009-02-03 10:25:00,6.36,6.42,6.35,6.42,49100.0,5.2716,5.3213,5.2633,5.3213,49100.0
2009-02-03 10:30:00,6.42,6.42,6.37,6.37,53100.0,5.3213,5.3213,5.2799,5.2799,53100.0
2009-02-03 10:35:00,6.38,6.42,6.38,6.38,42900.0,5.2882,5.3213,5.2882,5.2882,42900.0
2009-02-03 10:40:00,6.38,6.4,6.35,6.4,128500.0,5.2882,5.3047,5.2633,5.3047,128500.0
2009-02-03 10:45:00,6.41,6.5,6.41,6.47,68800.0,5.313,5.3876,5.313,5.3628,68800.0
2009-02-03 10:50:00,6.47,6.51,6.47,6.48,64700.0,5.3628,5.3959,5.3628,5.371,64700.0
2009-02-03 10:55:00,6.48,6.5,6.48,6.48,48400.0,5.371,5.3876,5.371,5.371,48400.0
2009-02-03 11:00:00,6.48,6.58,6.47,6.56,101800.0,5.371,5.4539,5.3628,5.4374,101800.0
2009-02-03 11:05:00,6.56,6.61,6.52,6.59,104200.0,5.4374,5.4788,5.4042,5.4622,104200.0
2009-02-03 11:10:00,6.6,6.62,6.59,6.62,46700.0,5.4705,5.4871,5.4622,5.4871,46700.0
2009-02-03 11:15:00,6.62,6.65,6.59,6.65,112700.0,5.4871,5.512,5.4622,5.512,112700.0
2009-02-03 11:20:00,6.65,6.69,6.64,6.67,79200.0,5.512,5.5451,5.5037,5.5285,79200.0
2009-02-03 11:25:00,6.67,6.67,6.63,6.63,39800.0,5.5285,5.5285,5.4954,5.4954,39800.0
2009-02-03 11:30:00,6.64,6.65,6.61,6.62,46800.0,5.5037,5.512,5.4788,5.4871,46800.0
2009-02-03 11:35:00,6.61,6.63,6.58,6.6,117000.0,5.4788,5.4954,5.4539,5.4705,117000.0
2009-02-03 11:40:00,6.6,6.67,6.57,6.66,135000.0,5.4705,5.5285,5.4456,5.5202,135000.0
2009-02-03 11:45:00,6.67,6.74,6.66,6.72,77000.0,5.5285,5.5866,5.5202,5.57,77000.0
2009-02-03 11:50:00,6.73,6.74,6.71,6.72,50100.0,5.5783,5.5866,5.5617,5.57,50100.0
2009-02-03 11:55:00,6.71,6.71,6.64,6.65,61700.0,5.5617,5.5617,5.5037,5.512,61700.0
2009-02-03 12:00:00,6.67,6.7,6.66,6.66,51100.0,5.5285,5.5534,5.5202,5.5202,51100.0
2009-02-03 12:05:00,6.66,6.68,6.62,6.63,58100.0,5.5202,5.5368,5.4871,5.4954,58100.0
2009-02-03 12:10:00,6.62,6.62,6.6,6.61,39500.0,5.4871,5.4871,5.4705,5.4788,39500.0
2009-02-03 12:15:00,6.6,6.62,6.58,6.59,88400.0,5.4705,5.4871,5.4539,5.4622,88400.0
2009-02-03 12:20:00,6.59,6.62,6.59,6.61,36300.0,5.4622,5.4871,5.4622,5.4788,36300.0
2009-02-03 12:25:00,6.62,6.64,6.61,6.63,37200.0,5.4871,5.5037,5.4788,5.4954,37200.0
2009-02-03 12:30:00,6.64,6.66,6.63,6.66,36800.0,5.5037,5.5202,5.4954,5.5202,36800.0
2009-02-03 12:35:00,6.66,6.71,6.64,6.7,109700.0,5.5202,5.5617,5.5037,5.5534,109700.0
2009-02-03 12:40:00,6.69,6.76,6.69,6.72,65900.0,5.5451,5.6031,5.5451,5.57,65900.0
2009-02-03 12:45:00,6.73,6.74,6.68,6.7,66100.0,5.5783,5.5866,5.5368,5.5534,66100.0
2009-02-03 12:50:00,6.7,6.74,6.7,6.74,58700.0,5.5534,5.5866,5.5534,5.5866,58700.0
2009-02-03 12:55:00,6.74,6.76,6.72,6.72,137200.0,5.5866,5.6031,5.57,5.57,137200.0
2009-02-03 13:00:00,6.72,6.74,6.72,6.73,66100.0,5.57,5.5866,5.57,5.5783,66100.0
2009-02-03 13:05:00,6.73,6.74,6.71,6.72,76200.0,5.5783,5.5866,5.5617,5.57,76200.0
2009-02-03 13:10:00,6.72,6.75,6.71,6.74,113000.0,5.57,5.5948,5.5617,5.5866,113000.0
2009-02-03 13:15:00,6.74,6.75,6.73,6.73,73300.0,5.5866,5.5948,5.5783,5.5783,73300.0
2009-02-03 13:20:00,6.74,6.8,6.73,6.78,70800.0,5.5866,5.6363,5.5783,5.6197,70800.0
2009-02-03 13:25:00,6.79,6.79,6.73,6.74,51500.0,5.628,5.628,5.5783,5.5866,51500.0
2009-02-03 13:30:00,6.75,6.75,6.73,6.74,71000.0,5.5948,5.5948,5.5783,5.5866,71000.0
2009-02-03 13:35:00,6.73,6.75,6.72,6.74,81900.0,5.5783,5.5948,5.57,5.5866,81900.0
2009-02-03 13:40:00,6.74,6.75,6.73,6.75,46000.0,5.5866,5.5948,5.5783,5.5948,46000.0
2009-02-03 13:45:00,6.74,6.75,6.66,6.66,138900.0,5.5866,5.5948,5.5202,5.5202,138900.0
2009-02-03 13:50:00,6.67,6.75,6.63,6.75,133500.0,5.5285,5.5948,5.4954,5.5948,133500.0
2009-02-03 13:55:00,6.75,6.75,6.72,6.73,50400.0,5.5948,5.5948,5.57,5.5783,50400.0
2009-02-03 14:00:00,6.72,6.73,6.68,6.69,68400.0,5.57,5.5783,5.5368,5.5451,68400.0
2009-02-03 14:05:00,6.68,6.79,6.68,6.79,48800.0,5.5368,5.628,5.5368,5.628,48800.0
2009-02-03 14:10:00,6.78,6.79,6.74,6.76,77700.0,5.6197,5.628,5.5866,5.6031,77700.0
2009-02-03 14:15:00,6.77,6.77,6.74,6.76,44200.0,5.6114,5.6114,5.5866,5.6031,44200.0
2009-02-03 14:20:00,6.76,6.76,6.74,6.76,50600.0,5.6031,5.6031,5.5866,5.6031,50600.0
2009-02-03 14:25:00,6.76,6.77,6.75,6.76,76000.0,5.6031,5.6114,5.5948,5.6031,76000.0
2009-02-03 14:30:00,6.75,6.76,6.74,6.75,86600.0,5.5948,5.6031,5.5866,5.5948,86600.0
2009-02-03 14:35:00,6.75,6.77,6.75,6.75,69900.0,5.5948,5.6114,5.5948,5.5948,69900.0
2009-02-03 14:40:00,6.76,6.77,6.75,6.76,124400.0,5.6031,5.6114,5.5948,5.6031,124400.0
2009-02-03 14:45:00,6.75,6.76,6.75,6.75,71600.0,5.5948,5.6031,5.5948,5.5948,71600.0
2009-02-03 14:50:00,6.76,6.76,6.73,6.73,76300.0,5.6031,5.6031,5.5783,5.5783,76300.0
2009-02-03 14:55:00,6.73,6.78,6.7,6.78,128200.0,5.5783,5.6197,5.5534,5.6197,128200.0
2009-02-03 15:00:00,6.78,6.84,6.75,6.76,111500.0,5.6197,5.6694,5.5948,5.6031,111500.0
2009-02-03 15:05:00,6.76,6.86,6.75,6.86,148500.0,5.6031,5.686,5.5948,5.686,148500.0
2009-02-03 15:10:00,6.86,6.87,6.79,6.79,92700.0,5.686,5.6943,5.628,5.628,92700.0
2009-02-03 15:15:00,6.8,6.83,6.8,6.82,89000.0,5.6363,5.6612,5.6363,5.6529,89000.0
2009-02-03 15:20:00,6.81,6.89,6.79,6.88,163900.0,5.6446,5.7109,5.628,5.7026,163900.0
2009-02-03 15:25:00,6.88,6.88,6.82,6.82,150800.0,5.7026,5.7026,5.6529,5.6529,150800.0
2009-02-03 15:30:00,6.83,6.84,6.79,6.8,131200.0,5.6612,5.6694,5.628,5.6363,131200.0
2009-02-03 15:35:00,6.8,6.81,6.75,6.76,118700.0,5.6363,5.6446,5.5948,5.6031,118700.0
2009-02-03 15:40:00,6.77,6.82,6.74,6.8,233200.0,5.6114,5.6529,5.5866,5.6363,233200.0
2009-02-03 15:45:00,6.8,6.8,6.74,6.77,186200.0,5.6363,5.6363,5.5866,5.6114,186200.0
2009-02-03 15:50:00,6.78,6.79,6.75,6.77,151900.0,5.6197,5.628,5.5948,5.6114,151900.0
2009-02-03 15:55:00,6.77,6.78,6.66,6.71,441400.0,5.6114,5.6197,5.5202,5.5617,441400.0
2009-02-04 09:30:00,6.99,7.06,6.85,6.86,172400.0,5.7938,5.8518,5.6777,5.686,172400.0
2009-02-04 09:35:00,6.86,6.9,6.83,6.9,106500.0,5.686,5.7192,5.6612,5.7192,106500.0
2009-02-04 09:40:00,6.89,6.98,6.89,6.94,72400.0,5.7109,5.7855,5.7109,5.7523,72400.0
2009-02-04 09:45:00,6.95,6.97,6.94,6.94,57100.0,5.7606,5.7772,5.7523,5.7523,57100.0
2009-02-04 09:50:00,6.94,6.95,6.9,6.95,72100.0,5.7523,5.7606,5.7192,5.7606,72100.0
2009-02-04 09:55:00,6.95,7.0,6.94,7.0,79100.0,5.7606,5.8021,5.7523,5.8021,79100.0
2009-02-04 10:00:00,7.0,7.09,7.0,7.04,111700.0,5.8021,5.8767,5.8021,5.8352,111700.0
2009-02-04 10:05:00,7.05,7.09,7.03,7.05,88900.0,5.8435,5.8767,5.8269,5.8435,88900.0
2009-02-04 10:10:00,7.05,7.19,7.05,7.18,111700.0,5.8435,5.9595,5.8435,5.9513,111700.0
2009-02-04 10:15:00,7.19,7.22,7.15,7.15,94200.0,5.9595,5.9844,5.9264,5.9264,94200.0
2009-02-04 10:20:00,7.16,7.18,7.1,7.16,110400.0,5.9347,5.9513,5.8849,5.9347,110400.0
2009-02-04 10:25:00,7.16,7.23,7.14,7.21,89200.0,5.9347,5.9927,5.9181,5.9761,89200.0
2009-02-04 10:30:00,7.21,7.24,7.19,7.23,70900.0,5.9761,6.001,5.9595,5.9927,70900.0
2009-02-04 10:35:00,7.22,7.27,7.2,7.25,141000.0,5.9844,6.0259,5.9678,6.0093,141000.0
2009-02-04 10:40:00,7.26,7.28,7.22,7.26,53300.0,6.0176,6.0341,5.9844,6.0176,53300.0
2009-02-04 10:45:00,7.25,7.28,7.19,7.2,95300.0,6.0093,6.0341,5.9595,5.9678,95300.0
2009-02-04 10:50:00,7.19,7.2,7.18,7.18,34800.0,5.9595,5.9678,5.9513,5.9513,34800.0
2009-02-04 10:55:00,7.17,7.18,7.13,7.13,68900.0,5.943,5.9513,5.9098,5.9098,68900.0
2009-02-04 11:00:00,7.13,7.15,7.1,7.1,76000.0,5.9098,5.9264,5.8849,5.8849,76000.0
2009-02-04 11:05:00,7.1,7.11,7.1,7.11,88400.0,5.8849,5.8932,5.8849,5.8932,88400.0
2009-02-04 11:10:00,7.11,7.12,7.08,7.12,99200.0,5.8932,5.9015,5.8684,5.9015,99200.0
2009-02-04 11:15:00,7.12,7.15,7.07,7.15,90200.0,5.9015,5.9264,5.8601,5.9264,90200.0
2009-02-04 11:20:00,7.14,7.15,7.12,7.12,31300.0,5.9181,5.9264,5.9015,5.9015,31300.0
2009-02-04 11:25:00,7.13,7.18,7.12,7.17,164300.0,5.9098,5.9513,5.9015,5.943,164300.0
2009-02-04 11:30:00,7.16,7.22,7.16,7.2,41900.0,5.9347,5.9844,5.9347,5.9678,41900.0
2009-02-04 11:35:00,7.21,7.23,7.19,7.22,67300.0,5.9761,5.9927,5.9595,5.9844,67300.0
2009-02-04 11:40:00,7.23,7.23,7.17,7.18,42500.0,5.9927,5.9927,5.943,5.9513,42500.0
2009-02-04 11:45:00,7.17,7.17,7.05,7.05,32100.0,5.943,5.943,5.8435,5.8435,32100.0
2009-02-04 11:50:00,7.05,7.05,7.01,7.01,30700.0,5.8435,5.8435,5.8103,5.8103,30700.0
2009-02-04 11:55:00,7.01,7.02,6.95,6.96,50000.0,5.8103,5.8186,5.7606,5.7689,50000.0
2009-02-04 12:00:00,6.95,6.97,6.95,6.95,61500.0,5.7606,5.7772,5.7606,5.7606,61500.0
2009-02-04 12:05:00,6.95,6.97,6.95,6.96,52100.0,5.7606,5.7772,5.7606,5.7689,52100.0
2009-02-04 12:10:00,6.96,6.96,6.95,6.96,54300.0,5.7689,5.7689,5.7606,5.7689,54300.0
2009-02-04 12:15:00,6.95,6.99,6.95,6.96,41500.0,5.7606,5.7938,5.7606,5.7689,41500.0
2009-02-04 12:20:00,6.96,6.98,6.95,6.95,72300.0,5.7689,5.7855,5.7606,5.7606,72300.0
2009-02-04 12:25:00,6.95,6.98,6.95,6.96,41700.0,5.7606,5.7855,5.7606,5.7689,41700.0
2009-02-04 12:30:00,6.95,6.98,6.95,6.98,23200.0,5.7606,5.7855,5.7606,5.7855,23200.0
2009-02-04 12:35:00,6.97,6.98,6.95,6.96,27700.0,5.7772,5.7855,5.7606,5.7689,27700.0
2009-02-04 12:40:00,6.95,6.99,6.93,6.98,59300.0,5.7606,5.7938,5.744,5.7855,59300.0
2009-02-04 12:45:00,6.97,6.99,6.97,6.98,29900.0,5.7772,5.7938,5.7772,5.7855,29900.0
2009-02-04 12:50:00,6.97,6.99,6.9,6.91,62200.0,5.7772,5.7938,5.7192,5.7275,62200.0
2009-02-04 12:55:00,6.9,6.91,6.87,6.91,50900.0,5.7192,5.7275,5.6943,5.7275,50900.0
2009-02-04 13:00:00,6.91,6.92,6.88,6.92,73800.0,5.7275,5.7357,5.7026,5.7357,73800.0
2009-02-04 13:05:00,6.92,6.92,6.86,6.87,48700.0,5.7357,5.7357,5.686,5.6943,48700.0
2009-02-04 13:10:00,6.86,6.9,6.85,6.85,62700.0,5.686,5.7192,5.6777,5.6777,62700.0
2009-02-04 13:15:00,6.85,6.88,6.83,6.83,34200.0,5.6777,5.7026,5.6612,5.6612,34200.0
2009-02-04 13:20:00,6.83,6.84,6.81,6.83,31300.0,5.6612,5.6694,5.6446,5.6612,31300.0
2009-02-04 13:25:00,6.82,6.87,6.82,6.86,32500.0,5.6529,5.6943,5.6529,5.686,32500.0
2009-02-04 13:30:00,6.86,6.88,6.85,6.86,24900.0,5.686,5.7026,5.6777,5.686,24900.0
2009-02-04 13:35:00,6.86,6.87,6.82,6.82,54800.0,5.686,5.6943,5.6529,5.6529,54800.0
2009-02-04 13:40:00,6.83,6.86,6.81,6.82,57500.0,5.6612,5.686,5.6446,5.6529,57500.0
2009-02-04 13:45:00,6.82,6.83,6.77,6.8,61700.0,5.6529,5.6612,5.6114,5.6363,61700.0
2009-02-04 13:50:00,6.8,6.81,6.77,6.77,37900.0,5.6363,5.6446,5.6114,5.6114,37900.0
2009-02-04 13:55:00,6.77,6.86,6.76,6.86,58000.0,5.6114,5.686,5.6031,5.686,58000.0
2009-02-04 14:00:00,6.86,6.86,6.81,6.83,27500.0,5.686,5.686,5.6446,5.6612,27500.0
2009-02-04 14:05:00,6.83,6.84,6.79,6.8,30900.0,5.6612,5.6694,5.628,5.6363,30900.0
2009-02-04 14:10:00,6.8,6.82,6.78,6.81,32300.0,5.6363,5.6529,5.6197,5.6446,32300.0
2009-02-04 14:15:00,6.82,6.82,6.8,6.81,27500.0,5.6529,5.6529,5.6363,5.6446,27500.0
2009-02-04 14:20:00,6.81,6.82,6.75,6.75,54600.0,5.6446,5.6529,5.5948,5.5948,54600.0
2009-02-04 14:25:00,6.75,6.8,6.75,6.78,40700.0,5.5948,5.6363,5.5948,5.6197,40700.0
2009-02-04 14:30:00,6.79,6.8,6.78,6.79,29300.0,5.628,5.6363,5.6197,5.628,29300.0
2009-02-04 14:35:00,6.78,6.81,6.77,6.8,54200.0,5.6197,5.6446,5.6114,5.6363,54200.0
2009-02-04 14:40:00,6.81,6.83,6.78,6.78,46700.0,5.6446,5.6612,5.6197,5.6197,46700.0
2009-02-04 14:45:00,6.78,6.8,6.75,6.79,30400.0,5.6197,5.6363,5.5948,5.628,30400.0
2009-02-04 14:50:00,6.78,6.79,6.73,6.76,66400.0,5.6197,5.628,5.5783,5.6031,66400.0
2009-02-04 14:55:00,6.75,6.85,6.73,6.84,86400.0,5.5948,5.6777,5.5783,5.6694,86400.0
2009-02-04 15:00:00,6.84,6.84,6.77,6.84,50900.0,5.6694,5.6694,5.6114,5.6694,50900.0
2009-02-04 15:05:00,6.84,6.85,6.76,6.8,31200.0,5.6694,5.6777,5.6031,5.6363,31200.0
2009-02-04 15:10:00,6.8,6.83,6.77,6.77,54800.0,5.6363,5.6612,5.6114,5.6114,54800.0
2009-02-04 15:15:00,6.77,6.83,6.77,6.78,30400.0,5.6114,5.6612,5.6114,5.6197,30400.0
2009-02-04 15:20:00,6.78,6.78,6.75,6.76,52800.0,5.6197,5.6197,5.5948,5.6031,52800.0
2009-02-04 15:25:00,6.77,6.78,6.75,6.76,44100.0,5.6114,5.6197,5.5948,5.6031,44100.0
2009-02-04 15:30:00,6.77,6.81,6.76,6.8,69900.0,5.6114,5.6446,5.6031,5.6363,69900.0
2009-02-04 15:35:00,6.8,6.82,6.76,6.78,74800.0,5.6363,5.6529,5.6031,5.6197,74800.0
2009-02-04 15:40:00,6.77,6.82,6.76,6.76,60100.0,5.6114,5.6529,5.6031,5.6031,60100.0
2009-02-04 15:45:00,6.77,6.78,6.75,6.75,101400.0,5.6114,5.6197,5.5948,5.5948,101400.0
2009-02-04 15:50:00,6.75,6.77,6.75,6.77,59900.0,5.5948,5.6114,5.5948,5.6114,59900.0
2009-02-04 15:55:00,6.77,6.78,6.73,6.75,146200.0,5.6114,5.6197,5.5783,5.5948,146200.0
2009-02-05 09:30:00,6.76,6.76,6.52,6.54,98000.0,5.6031,5.6031,5.4042,5.4208,98000.0
2009-02-05 09:35:00,6.53,6.61,6.45,6.58,120000.0,5.4125,5.4788,5.3462,5.4539,120000.0
2009-02-05 09:40:00,6.57,6.65,6.57,6.6,30100.0,5.4456,5.512,5.4456,5.4705,30100.0
2009-02-05 09:45:00,6.6,6.63,6.57,6.57,42600.0,5.4705,5.4954,5.4456,5.4456,42600.0
2009-02-05 09:50:00,6.56,6.57,6.48,6.49,92500.0,5.4374,5.4456,5.371,5.3793,92500.0
2009-02-05 09:55:00,6.5,6.51,6.46,6.5,74500.0,5.3876,5.3959,5.3545,5.3876,74500.0
2009-02-05 10:00:00,6.49,6.53,6.47,6.52,57600.0,5.3793,5.4125,5.3628,5.4042,57600.0
2009-02-05 10:05:00,6.52,6.58,6.52,6.55,70700.0,5.4042,5.4539,5.4042,5.4291,70700.0
2009-02-05 10:10:00,6.55,6.56,6.55,6.56,19400.0,5.4291,5.4374,5.4291,5.4374,19400.0
2009-02-05 10:15:00,6.55,6.58,6.54,6.55,74300.0,5.4291,5.4539,5.4208,5.4291,74300.0
2009-02-05 10:20:00,6.55,6.56,6.51,6.52,72600.0,5.4291,5.4374,5.3959,5.4042,72600.0
2009-02-05 10:25:00,6.51,6.52,6.49,6.51,58100.0,5.3959,5.4042,5.3793,5.3959,58100.0
2009-02-05 10:30:00,6.5,6.53,6.49,6.52,56100.0,5.3876,5.4125,5.3793,5.4042,56100.0
2009-02-05 10:35:00,6.53,6.56,6.52,6.55,113800.0,5.4125,5.4374,5.4042,5.4291,113800.0
2009-02-05 10:40:00,6.55,6.56,6.51,6.52,144600.0,5.4291,5.4374,5.3959,5.4042,144600.0
2009-02-05 10:45:00,6.52,6.57,6.52,6.56,94800.0,5.4042,5.4456,5.4042,5.4374,94800.0
2009-02-05 10:50:00,6.57,6.67,6.56,6.63,141500.0,5.4456,5.5285,5.4374,5.4954,141500.0
2009-02-05 10:55:00,6.62,6.69,6.61,6.66,167700.0,5.4871,5.5451,5.4788,5.5202,167700.0
2009-02-05 11:00:00,6.67,6.67,6.62,6.62,124600.0,5.5285,5.5285,5.4871,5.4871,124600.0
2009-02-05 11:05:00,6.63,6.63,6.58,6.61,113200.0,5.4954,5.4954,5.4539,5.4788,113200.0
2009-02-05 11:10:00,6.61,6.63,6.56,6.56,108900.0,5.4788,5.4954,5.4374,5.4374,108900.0
2009-02-05 11:15:00,6.57,6.59,6.55,6.57,61800.0,5.4456,5.4622,5.4291,5.4456,61800.0
2009-02-05 11:20:00,6.58,6.58,6.55,6.57,22700.0,5.4539,5.4539,5.4291,5.4456,22700.0
2009-02-05 11:25:00,6.57,6.6,6.55,6.55,81500.0,5.4456,5.4705,5.4291,5.4291,81500.0
2009-02-05 11:30:00,6.55,6.62,6.54,6.56,96800.0,5.4291,5.4871,5.4208,5.4374,96800.0
2009-02-05 11:35:00,6.56,6.57,6.51,6.51,149400.0,5.4374,5.4456,5.3959,5.3959,149400.0
2009-02-05 11:40:00,6.5,6.51,6.49,6.49,84300.0,5.3876,5.3959,5.3793,5.3793,84300.0
2009-02-05 11:45:00,6.49,6.53,6.49,6.52,53800.0,5.3793,5.4125,5.3793,5.4042,53800.0
2009-02-05 11:50:00,6.53,6.57,6.51,6.55,93400.0,5.4125,5.4456,5.3959,5.4291,93400.0
2009-02-05 11:55:00,6.55,6.63,6.55,6.62,36600.0,5.4291,5.4954,5.4291,5.4871,36600.0
2009-02-05 12:00:00,6.62,6.7,6.62,6.66,35500.0,5.4871,5.5534,5.4871,5.5202,35500.0
2009-02-05 12:05:00,6.65,6.66,6.62,6.63,62600.0,5.512,5.5202,5.4871,5.4954,62600.0
2009-02-05 12:10:00,6.62,6.68,6.61,6.61,95200.0,5.4871,5.5368,5.4788,5.4788,95200.0
2009-02-05 12:15:00,6.61,6.64,6.6,6.64,57700.0,5.4788,5.5037,5.4705,5.5037,57700.0
2009-02-05 12:20:00,6.64,6.65,6.62,6.65,75400.0,5.5037,5.512,5.4871,5.512,75400.0
2009-02-05 12:25:00,6.65,6.65,6.63,6.63,56300.0,5.512,5.512,5.4954,5.4954,56300.0
2009-02-05 12:30:00,6.63,6.64,6.62,6.63,24300.0,5.4954,5.5037,5.4871,5.4954,24300.0
2009-02-05 12:35:00,6.63,6.64,6.63,6.63,53200.0,5.4954,5.5037,5.4954,5.4954,53200.0
2009-02-05 12:40:00,6.63,6.65,6.63,6.65,66700.0,5.4954,5.512,5.4954,5.512,66700.0
2009-02-05 12:45:00,6.65,6.69,6.65,6.67,32300.0,5.512,5.5451,5.512,5.5285,32300.0
2009-02-05 12:50:00,6.67,6.67,6.64,6.65,52500.0,5.5285,5.5285,5.5037,5.512,52500.0
2009-02-05 12:55:00,6.64,6.76,6.64,6.75,42100.0,5.5037,5.6031,5.5037,5.5948,42100.0
2009-02-05 13:00:00,6.75,6.77,6.69,6.7,60400.0,5.5948,5.6114,5.5451,5.5534,60400.0
2009-02-05 13:05:00,6.7,6.76,6.65,6.76,115200.0,5.5534,5.6031,5.512,5.6031,115200.0
2009-02-05 13:10:00,6.75,6.77,6.73,6.74,40400.0,5.5948,5.6114,5.5783,5.5866,40400.0
2009-02-05 13:15:00,6.72,6.73,6.69,6.69,38300.0,5.57,5.5783,5.5451,5.5451,38300.0
2009-02-05 13:20:00,6.7,6.7,6.67,6.68,42000.0,5.5534,5.5534,5.5285,5.5368,42000.0
2009-02-05 13:25:00,6.68,6.71,6.67,6.68,46400.0,5.5368,5.5617,5.5285,5.5368,46400.0
2009-02-05 13:30:00,6.68,6.72,6.67,6.72,55500.0,5.5368,5.57,5.5285,5.57,55500.0
2009-02-05 13:35:00,6.72,6.72,6.63,6.66,55200.0,5.57,5.57,5.4954,5.5202,55200.0
2009-02-05 13:40:00,6.66,6.72,6.62,6.71,58200.0,5.5202,5.57,5.4871,5.5617,58200.0
2009-02-05 13:45:00,6.71,6.72,6.67,6.68,36900.0,5.5617,5.57,5.5285,5.5368,36900.0
2009-02-05 13:50:00,6.68,6.73,6.67,6.71,35500.0,5.5368,5.5783,5.5285,5.5617,35500.0
2009-02-05 13:55:00,6.7,6.71,6.65,6.66,47100.0,5.5534,5.5617,5.512,5.5202,47100.0
2009-02-05 14:00:00,6.66,6.74,6.65,6.74,47500.0,5.5202,5.5866,5.512,5.5866,47500.0
2009-02-05 14:05:00,6.75,6.76,6.73,6.75,28400.0,5.5948,5.6031,5.5783,5.5948,28400.0
2009-02-05 14:10:00,6.75,6.76,6.69,6.71,42100.0,5.5948,5.6031,5.5451,5.5617,42100.0
2009-02-05 14:15:00,6.7,6.71,6.65,6.68,75500.0,5.5534,5.5617,5.512,5.5368,75500.0
2009-02-05 14:20:00,6.68,6.74,6.67,6.69,26400.0,5.5368,5.5866,5.5285,5.5451,26400.0
2009-02-05 14:25:00,6.69,6.72,6.67,6.7,31100.0,5.5451,5.57,5.5285,5.5534,31100.0
2009-02-05 14:30:00,6.71,6.76,6.71,6.74,86000.0,5.5617,5.6031,5.5617,5.5866,86000.0
2009-02-05 14:35:00,6.74,6.8,6.74,6.79,45600.0,5.5866,5.6363,5.5866,5.628,45600.0
2009-02-05 14:40:00,6.78,6.81,6.77,6.81,43000.0,5.6197,5.6446,5.6114,5.6446,43000.0
2009-02-05 14:45:00,6.81,6.82,6.73,6.73,72400.0,5.6446,5.6529,5.5783,5.5783,72400.0
2009-02-05 14:50:00,6.73,6.74,6.69,6.71,77100.0,5.5783,5.5866,5.5451,5.5617,77100.0
2009-02-05 14:55:00,6.71,6.71,6.65,6.65,88100.0,5.5617,5.5617,5.512,5.512,88100.0
2009-02-05 15:00:00,6.65,6.68,6.55,6.56,69900.0,5.512,5.5368,5.4291,5.4374,69900.0
2009-02-05 15:05:00,6.56,6.61,6.56,6.6,103500.0,5.4374,5.4788,5.4374,5.4705,103500.0
2009-02-05 15:10:00,6.6,6.64,6.59,6.61,110400.0,5.4705,5.5037,5.4622,5.4788,110400.0
2009-02-05 15:15:00,6.62,6.62,6.58,6.6,74800.0,5.4871,5.4871,5.4539,5.4705,74800.0
2009-02-05 15:20:00,6.6,6.64,6.59,6.59,96900.0,5.4705,5.5037,5.4622,5.4622,96900.0
2009-02-05 15:25:00,6.59,6.68,6.58,6.68,126200.0,5.4622,5.5368,5.4539,5.5368,126200.0
2009-02-05 15:30:00,6.68,6.68,6.61,6.63,145100.0,5.5368,5.5368,5.4788,5.4954,145100.0
2009-02-05 15:35:00,6.63,6.64,6.59,6.61,110600.0,5.4954,5.5037,5.4622,5.4788,110600.0
2009-02-05 15:40:00,6.62,6.63,6.59,6.61,123800.0,5.4871,5.4954,5.4622,5.4788,123800.0
2009-02-05 15:45:00,6.61,6.62,6.56,6.56,163900.0,5.4788,5.4871,5.4374,5.4374,163900.0
2009-02-05 15:50:00,6.57,6.6,6.56,6.6,177400.0,5.4456,5.4705,5.4374,5.4705,177400.0
2009-02-05 15:55:00,6.6,6.63,6.59,6.62,218300.0,5.4705,5.4954,5.4622,5.4871,218300.0
2009-02-06 09:30:00,6.82,6.83,6.77,6.83,31900.0,5.6529,5.6612,5.6114,5.6612,31900.0
2009-02-06 09:35:00,6.83,6.95,6.83,6.93,69500.0,5.6612,5.7606,5.6612,5.744,69500.0
2009-02-06 09:40:00,6.94,6.99,6.93,6.98,194900.0,5.7523,5.7938,5.744,5.7855,194900.0
2009-02-06 09:45:00,6.98,7.02,6.89,6.89,124600.0,5.7855,5.8186,5.7109,5.7109,124600.0
2009-02-06 09:50:00,6.89,6.93,6.81,6.89,87100.0,5.7109,5.744,5.6446,5.7109,87100.0
2009-02-06 09:55:00,6.9,6.97,6.89,6.94,47400.0,5.7192,5.7772,5.7109,5.7523,47400.0
2009-02-06 10:00:00,6.94,6.96,6.91,6.95,38800.0,5.7523,5.7689,5.7275,5.7606,38800.0
2009-02-06 10:05:00,6.95,6.98,6.94,6.96,44300.0,5.7606,5.7855,5.7523,5.7689,44300.0
2009-02-06 10:10:00,6.97,7.02,6.97,7.02,48600.0,5.7772,5.8186,5.7772,5.8186,48600.0
2009-02-06 10:15:00,7.03,7.1,7.03,7.1,102200.0,5.8269,5.8849,5.8269,5.8849,102200.0
2009-02-06 10:20:00,7.11,7.13,7.09,7.13,157400.0,5.8932,5.9098,5.8767,5.9098,157400.0
2009-02-06 10:25:00,7.13,7.22,7.11,7.2,94700.0,5.9098,5.9844,5.8932,5.9678,94700.0
2009-02-06 10:30:00,7.19,7.24,7.17,7.24,54100.0,5.9595,6.001,5.943,6.001,54100.0
2009-02-06 10:35:00,7.23,7.32,7.23,7.32,72400.0,5.9927,6.0673,5.9927,6.0673,72400.0
2009-02-06 10:40:00,7.32,7.34,7.26,7.33,109700.0,6.0673,6.0839,6.0176,6.0756,109700.0
2009-02-06 10:45:00,7.34,7.44,7.33,7.39,153000.0,6.0839,6.1668,6.0756,6.1253,153000.0
2009-02-06 10:50:00,7.38,7.43,7.38,7.42,90800.0,6.117,6.1585,6.117,6.1502,90800.0
2009-02-06 10:55:00,7.43,7.43,7.27,7.33,158500.0,6.1585,6.1585,6.0259,6.0756,158500.0
2009-02-06 11:00:00,7.34,7.38,7.33,7.36,72300.0,6.0839,6.117,6.0756,6.1004,72300.0
2009-02-06 11:05:00,7.36,7.42,7.35,7.4,45400.0,6.1004,6.1502,6.0922,6.1336,45400.0
2009-02-06 11:10:00,7.41,7.45,7.4,7.41,55400.0,6.1419,6.175,6.1336,6.1419,55400.0
2009-02-06 11:15:00,7.42,7.5,7.41,7.5,38400.0,6.1502,6.2165,6.1419,6.2165,38400.0
2009-02-06 11:20:00,7.5,7.5,7.46,7.47,47400.0,6.2165,6.2165,6.1833,6.1916,47400.0
2009-02-06 11:25:00,7.48,7.55,7.45,7.55,62600.0,6.1999,6.2579,6.175,6.2579,62600.0
2009-02-06 11:30:00,7.54,7.57,7.53,7.54,39600.0,6.2496,6.2745,6.2414,6.2496,39600.0
2009-02-06 11:35:00,7.54,7.55,7.53,7.54,25700.0,6.2496,6.2579,6.2414,6.2496,25700.0
2009-02-06 11:40:00,7.54,7.61,7.53,7.6,75200.0,6.2496,6.3077,6.2414,6.2994,75200.0
2009-02-06 11:45:00,7.6,7.66,7.57,7.65,108000.0,6.2994,6.3491,6.2745,6.3408,108000.0
2009-02-06 11:50:00,7.65,7.65,7.58,7.62,52200.0,6.3408,6.3408,6.2828,6.316,52200.0
2009-02-06 11:55:00,7.61,7.66,7.61,7.65,63400.0,6.3077,6.3491,6.3077,6.3408,63400.0
2009-02-06 12:00:00,7.65,7.65,7.55,7.58,77200.0,6.3408,6.3408,6.2579,6.2828,77200.0
2009-02-06 12:05:00,7.58,7.59,7.52,7.52,36400.0,6.2828,6.2911,6.2331,6.2331,36400.0
2009-02-06 12:10:00,7.53,7.56,7.5,7.52,55700.0,6.2414,6.2662,6.2165,6.2331,55700.0
2009-02-06 12:15:00,7.53,7.53,7.44,7.46,83300.0,6.2414,6.2414,6.1668,6.1833,83300.0
2009-02-06 12:20:00,7.46,7.47,7.42,7.45,54000.0,6.1833,6.1916,6.1502,6.175,54000.0
2009-02-06 12:25:00,7.46,7.46,7.39,7.39,65300.0,6.1833,6.1833,6.1253,6.1253,65300.0
2009-02-06 12:30:00,7.4,7.42,7.39,7.41,24500.0,6.1336,6.1502,6.1253,6.1419,24500.0
2009-02-06 12:35:00,7.42,7.47,7.4,7.43,82700.0,6.1502,6.1916,6.1336,6.1585,82700.0
2009-02-06 12:40:00,7.43,7.46,7.43,7.45,23500.0,6.1585,6.1833,6.1585,6.175,23500.0
2009-02-06 12:45:00,7.46,7.46,7.44,7.45,29500.0,6.1833,6.1833,6.1668,6.175,29500.0
2009-02-06 12:50:00,7.45,7.45,7.41,7.42,29100.0,6.175,6.175,6.1419,6.1502,29100.0
2009-02-06 12:55:00,7.42,7.46,7.42,7.46,20300.0,6.1502,6.1833,6.1502,6.1833,20300.0
2009-02-06 13:00:00,7.46,7.47,7.4,7.41,50700.0,6.1833,6.1916,6.1336,6.1419,50700.0
2009-02-06 13:05:00,7.42,7.45,7.41,7.44,39900.0,6.1502,6.175,6.1419,6.1668,39900.0
2009-02-06 13:10:00,7.44,7.45,7.44,7.44,29800.0,6.1668,6.175,6.1668,6.1668,29800.0
2009-02-06 13:15:00,7.45,7.52,7.45,7.52,55800.0,6.175,6.2331,6.175,6.2331,55800.0
2009-02-06 13:20:00,7.52,7.57,7.51,7.54,84900.0,6.2331,6.2745,6.2248,6.2496,84900.0
2009-02-06 13:25:00,7.54,7.55,7.53,7.55,19200.0,6.2496,6.2579,6.2414,6.2579,19200.0
2009-02-06 13:30:00,7.55,7.55,7.54,7.54,24200.0,6.2579,6.2579,6.2496,6.2496,24200.0
2009-02-06 13:35:00,7.54,7.57,7.54,7.57,52800.0,6.2496,6.2745,6.2496,6.2745,52800.0
2009-02-06 13:40:00,7.57,7.58,7.57,7.58,48300.0,6.2745,6.2828,6.2745,6.2828,48300.0
2009-02-06 13:45:00,7.58,7.69,7.58,7.68,112700.0,6.2828,6.374,6.2828,6.3657,112700.0
2009-02-06 13:50:00,7.69,7.69,7.61,7.62,54000.0,6.374,6.374,6.3077,6.316,54000.0
2009-02-06 13:55:00,7.63,7.63,7.62,7.63,11100.0,6.3242,6.3242,6.316,6.3242,11100.0
2009-02-06 14:00:00,7.63,7.63,7.6,7.61,83100.0,6.3242,6.3242,6.2994,6.3077,83100.0
2009-02-06 14:05:00,7.61,7.63,7.6,7.61,62700.0,6.3077,6.3242,6.2994,6.3077,62700.0
2009-02-06 14:10:00,7.61,7.63,7.6,7.62,21500.0,6.3077,6.3242,6.2994,6.316,21500.0
2009-02-06 14:15:00,7.62,7.64,7.61,7.62,79600.0,6.316,6.3325,6.3077,6.316,79600.0
2009-02-06 14:20:00,7.62,7.68,7.61,7.67,77100.0,6.316,6.3657,6.3077,6.3574,77100.0
2009-02-06 14:25:00,7.67,7.74,7.64,7.73,85700.0,6.3574,6.4154,6.3325,6.4071,85700.0
2009-02-06 14:30:00,7.73,7.75,7.69,7.7,77200.0,6.4071,6.4237,6.374,6.3823,77200.0
2009-02-06 14:35:00,7.7,7.73,7.62,7.62,148900.0,6.3823,6.4071,6.316,6.316,148900.0
2009-02-06 14:40:00,7.63,7.65,7.62,7.63,36700.0,6.3242,6.3408,6.316,6.3242,36700.0
2009-02-06 14:45:00,7.63,7.63,7.61,7.62,61900.0,6.3242,6.3242,6.3077,6.316,61900.0
2009-02-06 14:50:00,7.62,7.66,7.58,7.65,161400.0,6.316,6.3491,6.2828,6.3408,161400.0
2009-02-06 14:55:00,7.66,7.7,7.66,7.69,56900.0,6.3491,6.3823,6.3491,6.374,56900.0
2009-02-06 15:00:00,7.69,7.69,7.6,7.61,107400.0,6.374,6.374,6.2994,6.3077,107400.0
2009-02-06 15:05:00,7.61,7.61,7.48,7.6,181600.0,6.3077,6.3077,6.1999,6.2994,181600.0
2009-02-06 15:10:00,7.6,7.61,7.55,7.6,121800.0,6.2994,6.3077,6.2579,6.2994,121800.0
2009-02-06 15:15:00,7.61,7.61,7.59,7.61,52400.0,6.3077,6.3077,6.2911,6.3077,52400.0
2009-02-06 15:20:00,7.61,7.64,7.6,7.63,39000.0,6.3077,6.3325,6.2994,6.3242,39000.0
2009-02-06 15:25:00,7.63,7.63,7.57,7.57,109800.0,6.3242,6.3242,6.2745,6.2745,109800.0
2009-02-06 15:30:00,7.57,7.58,7.5,7.51,168800.0,6.2745,6.2828,6.2165,6.2248,168800.0
2009-02-06 15:35:00,7.51,7.51,7.39,7.43,254100.0,6.2248,6.2248,6.1253,6.1585,254100.0
2009-02-06 15:40:00,7.44,7.44,7.33,7.33,291600.0,6.1668,6.1668,6.0756,6.0756,291600.0
2009-02-06 15:45:00,7.33,7.38,7.32,7.34,331300.0,6.0756,6.117,6.0673,6.0839,331300.0
2009-02-06 15:50:00,7.34,7.36,7.26,7.33,285400.0,6.0839,6.1004,6.0176,6.0756,285400.0
2009-02-06 15:55:00,7.34,7.38,7.22,7.37,409800.0,6.0839,6.117,5.9844,6.1087,409800.0
2009-02-09 09:30:00,7.79,7.8,7.34,7.37,206000.0,6.4569,6.4652,6.0839,6.1087,206000.0
2009-02-09 09:35:00,7.37,7.4,7.15,7.22,297500.0,6.1087,6.1336,5.9264,5.9844,297500.0
2009-02-09 09:40:00,7.22,7.37,7.22,7.28,131600.0,5.9844,6.1087,5.9844,6.0341,131600.0
2009-02-09 09:45:00,7.28,7.32,7.24,7.24,106900.0,6.0341,6.0673,6.001,6.001,106900.0
2009-02-09 09:50:00,7.24,7.28,7.2,7.28,84800.0,6.001,6.0341,5.9678,6.0341,84800.0
2009-02-09 09:55:00,7.29,7.32,7.25,7.27,39800.0,6.0424,6.0673,6.0093,6.0259,39800.0
2009-02-09 10:00:00,7.28,7.29,7.22,7.27,104500.0,6.0341,6.0424,5.9844,6.0259,104500.0
2009-02-09 10:05:00,7.26,7.26,7.19,7.22,95300.0,6.0176,6.0176,5.9595,5.9844,95300.0
2009-02-09 10:10:00,7.21,7.24,7.2,7.24,31600.0,5.9761,6.001,5.9678,6.001,31600.0
2009-02-09 10:15:00,7.24,7.37,7.24,7.35,67400.0,6.001,6.1087,6.001,6.0922,67400.0
2009-02-09 10:20:00,7.36,7.44,7.36,7.4,108100.0,6.1004,6.1668,6.1004,6.1336,108100.0
2009-02-09 10:25:00,7.41,7.41,7.39,7.4,15600.0,6.1419,6.1419,6.1253,6.1336,15600.0
2009-02-09 10:30:00,7.4,7.43,7.38,7.43,64900.0,6.1336,6.1585,6.117,6.1585,64900.0
2009-02-09 10:35:00,7.43,7.53,7.43,7.52,96600.0,6.1585,6.2414,6.1585,6.2331,96600.0
2009-02-09 10:40:00,7.53,7.58,7.53,7.57,55200.0,6.2414,6.2828,6.2414,6.2745,55200.0
2009-02-09 10:45:00,7.58,7.67,7.54,7.66,100900.0,6.2828,6.3574,6.2496,6.3491,100900.0
2009-02-09 10:50:00,7.67,7.7,7.64,7.66,103100.0,6.3574,6.3823,6.3325,6.3491,103100.0
2009-02-09 10:55:00,7.66,7.71,7.62,7.71,66400.0,6.3491,6.3906,6.316,6.3906,66400.0
2009-02-09 11:00:00,7.71,7.71,7.65,7.66,43000.0,6.3906,6.3906,6.3408,6.3491,43000.0
2009-02-09 11:05:00,7.66,7.66,7.64,7.65,47600.0,6.3491,6.3491,6.3325,6.3408,47600.0
2009-02-09 11:10:00,7.65,7.68,7.64,7.66,149100.0,6.3408,6.3657,6.3325,6.3491,149100.0
2009-02-09 11:15:00,7.67,7.68,7.55,7.55,84200.0,6.3574,6.3657,6.2579,6.2579,84200.0
2009-02-09 11:20:00,7.55,7.55,7.52,7.53,93600.0,6.2579,6.2579,6.2331,6.2414,93600.0
2009-02-09 11:25:00,7.53,7.54,7.5,7.51,49400.0,6.2414,6.2496,6.2165,6.2248,49400.0
2009-02-09 11:30:00,7.52,7.53,7.5,7.51,41800.0,6.2331,6.2414,6.2165,6.2248,41800.0
2009-02-09 11:35:00,7.51,7.58,7.5,7.56,40100.0,6.2248,6.2828,6.2165,6.2662,40100.0
2009-02-09 11:40:00,7.56,7.57,7.52,7.54,70700.0,6.2662,6.2745,6.2331,6.2496,70700.0
2009-02-09 11:45:00,7.55,7.58,7.53,7.57,34600.0,6.2579,6.2828,6.2414,6.2745,34600.0
2009-02-09 11:50:00,7.58,7.59,7.55,7.55,14900.0,6.2828,6.2911,6.2579,6.2579,14900.0
2009-02-09 11:55:00,7.56,7.6,7.55,7.6,21000.0,6.2662,6.2994,6.2579,6.2994,21000.0
2009-02-09 12:00:00,7.6,7.6,7.53,7.53,36100.0,6.2994,6.2994,6.2414,6.2414,36100.0
2009-02-09 12:05:00,7.53,7.54,7.5,7.5,16300.0,6.2414,6.2496,6.2165,6.2165,16300.0
2009-02-09 12:10:00,7.5,7.58,7.5,7.58,30700.0,6.2165,6.2828,6.2165,6.2828,30700.0
2009-02-09 12:15:00,7.58,7.59,7.56,7.59,16300.0,6.2828,6.2911,6.2662,6.2911,16300.0
2009-02-09 12:20:00,7.59,7.59,7.57,7.57,18600.0,6.2911,6.2911,6.2745,6.2745,18600.0
2009-02-09 12:25:00,7.58,7.59,7.57,7.59,13800.0,6.2828,6.2911,6.2745,6.2911,13800.0
2009-02-09 12:30:00,7.59,7.59,7.55,7.55,16800.0,6.2911,6.2911,6.2579,6.2579,16800.0
2009-02-09 12:35:00,7.55,7.56,7.45,7.45,86100.0,6.2579,6.2662,6.175,6.175,86100.0
2009-02-09 12:40:00,7.45,7.49,7.4,7.4,74100.0,6.175,6.2082,6.1336,6.1336,74100.0
2009-02-09 12:45:00,7.41,7.42,7.4,7.41,14000.0,6.1419,6.1502,6.1336,6.1419,14000.0
2009-02-09 12:50:00,7.42,7.47,7.41,7.47,29200.0,6.1502,6.1916,6.1419,6.1916,29200.0
2009-02-09 12:55:00,7.47,7.49,7.47,7.48,29000.0,6.1916,6.2082,6.1916,6.1999,29000.0
2009-02-09 13:00:00,7.47,7.49,7.47,7.47,10400.0,6.1916,6.2082,6.1916,6.1916,10400.0
2009-02-09 13:05:00,7.48,7.48,7.47,7.48,7700.0,6.1999,6.1999,6.1916,6.1999,7700.0
2009-02-09 13:10:00,7.48,7.48,7.44,7.44,20600.0,6.1999,6.1999,6.1668,6.1668,20600.0
2009-02-09 13:15:00,7.45,7.45,7.44,7.44,17800.0,6.175,6.175,6.1668,6.1668,17800.0
2009-02-09 13:20:00,7.44,7.47,7.44,7.47,26100.0,6.1668,6.1916,6.1668,6.1916,26100.0
2009-02-09 13:25:00,7.47,7.47,7.44,7.45,16900.0,6.1916,6.1916,6.1668,6.175,16900.0
2009-02-09 13:30:00,7.44,7.46,7.44,7.46,47000.0,6.1668,6.1833,6.1668,6.1833,47000.0
2009-02-09 13:35:00,7.45,7.45,7.43,7.45,26400.0,6.175,6.175,6.1585,6.175,26400.0
2009-02-09 13:40:00,7.45,7.49,7.45,7.47,27200.0,6.175,6.2082,6.175,6.1916,27200.0
2009-02-09 13:45:00,7.48,7.49,7.46,7.47,55000.0,6.1999,6.2082,6.1833,6.1916,55000.0
2009-02-09 13:50:00,7.47,7.48,7.46,7.46,49100.0,6.1916,6.1999,6.1833,6.1833,49100.0
2009-02-09 13:55:00,7.47,7.47,7.43,7.44,53900.0,6.1916,6.1916,6.1585,6.1668,53900.0
2009-02-09 14:00:00,7.44,7.47,7.44,7.46,30600.0,6.1668,6.1916,6.1668,6.1833,30600.0
2009-02-09 14:05:00,7.47,7.47,7.44,7.44,25100.0,6.1916,6.1916,6.1668,6.1668,25100.0
2009-02-09 14:10:00,7.44,7.45,7.39,7.39,37700.0,6.1668,6.175,6.1253,6.1253,37700.0
2009-02-09 14:15:00,7.38,7.4,7.3,7.32,115500.0,6.117,6.1336,6.0507,6.0673,115500.0
2009-02-09 14:20:00,7.33,7.35,7.31,7.33,40600.0,6.0756,6.0922,6.059,6.0756,40600.0
2009-02-09 14:25:00,7.33,7.33,7.26,7.26,65400.0,6.0756,6.0756,6.0176,6.0176,65400.0
2009-02-09 14:30:00,7.26,7.26,7.23,7.23,40400.0,6.0176,6.0176,5.9927,5.9927,40400.0
2009-02-09 14:35:00,7.24,7.31,7.24,7.31,55600.0,6.001,6.059,6.001,6.059,55600.0
2009-02-09 14:40:00,7.31,7.32,7.24,7.24,26000.0,6.059,6.0673,6.001,6.001,26000.0
2009-02-09 14:45:00,7.24,7.28,7.22,7.27,49100.0,6.001,6.0341,5.9844,6.0259,49100.0
2009-02-09 14:50:00,7.27,7.28,7.24,7.26,42200.0,6.0259,6.0341,6.001,6.0176,42200.0
2009-02-09 14:55:00,7.26,7.28,7.25,7.25,31900.0,6.0176,6.0341,6.0093,6.0093,31900.0
2009-02-09 15:00:00,7.26,7.27,7.23,7.24,25900.0,6.0176,6.0259,5.9927,6.001,25900.0
2009-02-09 15:05:00,7.24,7.27,7.22,7.24,51400.0,6.001,6.0259,5.9844,6.001,51400.0
2009-02-09 15:10:00,7.23,7.31,7.22,7.31,87800.0,5.9927,6.059,5.9844,6.059,87800.0
2009-02-09 15:15:00,7.32,7.34,7.29,7.34,70100.0,6.0673,6.0839,6.0424,6.0839,70100.0
2009-02-09 15:20:00,7.34,7.39,7.32,7.38,44500.0,6.0839,6.1253,6.0673,6.117,44500.0
2009-02-09 15:25:00,7.38,7.43,7.38,7.43,35300.0,6.117,6.1585,6.117,6.1585,35300.0
2009-02-09 15:30:00,7.43,7.44,7.31,7.32,106500.0,6.1585,6.1668,6.059,6.0673,106500.0
2009-02-09 15:35:00,7.32,7.36,7.29,7.32,102400.0,6.0673,6.1004,6.0424,6.0673,102400.0
2009-02-09 15:40:00,7.31,7.34,7.31,7.33,66700.0,6.059,6.0839,6.059,6.0756,66700.0
2009-02-09 15:45:00,7.33,7.35,7.29,7.35,97500.0,6.0756,6.0922,6.0424,6.0922,97500.0
2009-02-09 15:50:00,7.35,7.37,7.35,7.35,73000.0,6.0922,6.1087,6.0922,6.0922,73000.0
2009-02-09 15:55:00,7.35,7.38,7.35,7.37,151900.0,6.0922,6.117,6.0922,6.1087,151900.0
2009-02-10 09:30:00,7.45,7.54,7.45,7.49,28900.0,6.175,6.2496,6.175,6.2082,28900.0
2009-02-10 09:35:00,7.48,7.6,7.46,7.55,31000.0,6.1999,6.2994,6.1833,6.2579,31000.0
2009-02-10 09:40:00,7.53,7.59,7.53,7.58,43400.0,6.2414,6.2911,6.2414,6.2828,43400.0
2009-02-10 09:45:00,7.57,7.64,7.57,7.6,60700.0,6.2745,6.3325,6.2745,6.2994,60700.0
2009-02-10 09:50:00,7.6,7.61,7.58,7.59,34700.0,6.2994,6.3077,6.2828,6.2911,34700.0
2009-02-10 09:55:00,7.59,7.64,7.54,7.58,96100.0,6.2911,6.3325,6.2496,6.2828,96100.0
2009-02-10 10:00:00,7.58,7.61,7.57,7.61,74100.0,6.2828,6.3077,6.2745,6.3077,74100.0
2009-02-10 10:05:00,7.61,7.71,7.61,7.69,93400.0,6.3077,6.3906,6.3077,6.374,93400.0
2009-02-10 10:10:00,7.7,7.72,7.64,7.68,91000.0,6.3823,6.3988,6.3325,6.3657,91000.0
2009-02-10 10:15:00,7.68,7.68,7.63,7.64,31800.0,6.3657,6.3657,6.3242,6.3325,31800.0
2009-02-10 10:20:00,7.64,7.64,7.56,7.58,65000.0,6.3325,6.3325,6.2662,6.2828,65000.0
2009-02-10 10:25:00,7.57,7.59,7.55,7.58,55500.0,6.2745,6.2911,6.2579,6.2828,55500.0
2009-02-10 10:30:00,7.58,7.61,7.56,7.59,88200.0,6.2828,6.3077,6.2662,6.2911,88200.0
2009-02-10 10:35:00,7.59,7.61,7.53,7.58,108400.0,6.2911,6.3077,6.2414,6.2828,108400.0
2009-02-10 10:40:00,7.59,7.62,7.59,7.61,32000.0,6.2911,6.316,6.2911,6.3077,32000.0
2009-02-10 10:45:00,7.61,7.66,7.61,7.65,19500.0,6.3077,6.3491,6.3077,6.3408,19500.0
2009-02-10 10:50:00,7.66,7.76,7.65,7.75,159200.0,6.3491,6.432,6.3408,6.4237,159200.0
2009-02-10 10:55:00,7.76,7.79,7.75,7.76,81500.0,6.432,6.4569,6.4237,6.432,81500.0
2009-02-10 11:00:00,7.75,7.89,7.74,7.84,181800.0,6.4237,6.5397,6.4154,6.4983,181800.0
2009-02-10 11:05:00,7.84,7.87,7.63,7.64,108000.0,6.4983,6.5232,6.3242,6.3325,108000.0
2009-02-10 11:10:00,7.65,7.66,7.54,7.54,67100.0,6.3408,6.3491,6.2496,6.2496,67100.0
2009-02-10 11:15:00,7.54,7.54,7.5,7.5,141400.0,6.2496,6.2496,6.2165,6.2165,141400.0
2009-02-10 11:20:00,7.51,7.56,7.5,7.51,109600.0,6.2248,6.2662,6.2165,6.2248,109600.0
2009-02-10 11:25:00,7.51,7.53,7.43,7.43,84600.0,6.2248,6.2414,6.1585,6.1585,84600.0
2009-02-10 11:30:00,7.43,7.43,7.25,7.25,138800.0,6.1585,6.1585,6.0093,6.0093,138800.0
2009-02-10 11:35:00,7.25,7.25,7.1,7.11,113500.0,6.0093,6.0093,5.8849,5.8932,113500.0
2009-02-10 11:40:00,7.11,7.19,7.07,7.19,84500.0,5.8932,5.9595,5.8601,5.9595,84500.0
2009-02-10 11:45:00,7.2,7.23,7.16,7.21,94900.0,5.9678,5.9927,5.9347,5.9761,94900.0
2009-02-10 11:50:00,7.21,7.24,7.18,7.2,56600.0,5.9761,6.001,5.9513,5.9678,56600.0
2009-02-10 11:55:00,7.2,7.24,7.2,7.2,51000.0,5.9678,6.001,5.9678,5.9678,51000.0
2009-02-10 12:00:00,7.2,7.22,7.19,7.2,71200.0,5.9678,5.9844,5.9595,5.9678,71200.0
2009-02-10 12:05:00,7.2,7.21,7.16,7.18,66100.0,5.9678,5.9761,5.9347,5.9513,66100.0
2009-02-10 12:10:00,7.19,7.24,7.17,7.22,37500.0,5.9595,6.001,5.943,5.9844,37500.0
2009-02-10 12:15:00,7.24,7.28,7.24,7.24,18100.0,6.001,6.0341,6.001,6.001,18100.0
2009-02-10 12:20:00,7.23,7.23,7.14,7.17,29700.0,5.9927,5.9927,5.9181,5.943,29700.0
2009-02-10 12:25:00,7.17,7.17,7.11,7.12,34300.0,5.943,5.943,5.8932,5.9015,34300.0
2009-02-10 12:30:00,7.13,7.17,7.12,7.16,59400.0,5.9098,5.943,5.9015,5.9347,59400.0
2009-02-10 12:35:00,7.16,7.16,7.1,7.14,52900.0,5.9347,5.9347,5.8849,5.9181,52900.0
2009-02-10 12:40:00,7.14,7.19,7.13,7.17,53000.0,5.9181,5.9595,5.9098,5.943,53000.0
2009-02-10 12:45:00,7.17,7.2,7.15,7.2,53300.0,5.943,5.9678,5.9264,5.9678,53300.0
2009-02-10 12:50:00,7.19,7.21,7.13,7.13,51100.0,5.9595,5.9761,5.9098,5.9098,51100.0
2009-02-10 12:55:00,7.13,7.16,7.11,7.12,15600.0,5.9098,5.9347,5.8932,5.9015,15600.0
2009-02-10 13:00:00,7.11,7.12,7.08,7.08,40200.0,5.8932,5.9015,5.8684,5.8684,40200.0
2009-02-10 13:05:00,7.08,7.09,7.01,7.05,111700.0,5.8684,5.8767,5.8103,5.8435,111700.0
2009-02-10 13:10:00,7.05,7.06,7.0,7.05,68000.0,5.8435,5.8518,5.8021,5.8435,68000.0
2009-02-10 13:15:00,7.05,7.05,7.0,7.0,29500.0,5.8435,5.8435,5.8021,5.8021,29500.0
2009-02-10 13:20:00,7.0,7.01,6.88,6.88,97500.0,5.8021,5.8103,5.7026,5.7026,97500.0
2009-02-10 13:25:00,6.89,6.95,6.86,6.92,65800.0,5.7109,5.7606,5.686,5.7357,65800.0
2009-02-10 13:30:00,6.91,6.96,6.89,6.96,46000.0,5.7275,5.7689,5.7109,5.7689,46000.0
2009-02-10 13:35:00,6.96,7.0,6.96,6.97,27200.0,5.7689,5.8021,5.7689,5.7772,27200.0
2009-02-10 13:40:00,6.98,6.98,6.91,6.95,28000.0,5.7855,5.7855,5.7275,5.7606,28000.0
2009-02-10 13:45:00,6.95,6.95,6.9,6.91,24100.0,5.7606,5.7606,5.7192,5.7275,24100.0
2009-02-10 13:50:00,6.91,6.92,6.9,6.9,23200.0,5.7275,5.7357,5.7192,5.7192,23200.0
2009-02-10 13:55:00,6.91,6.91,6.86,6.86,33900.0,5.7275,5.7275,5.686,5.686,33900.0
2009-02-10 14:00:00,6.86,6.92,6.84,6.91,37800.0,5.686,5.7357,5.6694,5.7275,37800.0
2009-02-10 14:05:00,6.91,6.91,6.84,6.84,43600.0,5.7275,5.7275,5.6694,5.6694,43600.0
2009-02-10 14:10:00,6.84,6.86,6.83,6.85,46200.0,5.6694,5.686,5.6612,5.6777,46200.0
2009-02-10 14:15:00,6.85,6.85,6.81,6.82,41800.0,5.6777,5.6777,5.6446,5.6529,41800.0
2009-02-10 14:20:00,6.81,6.87,6.81,6.84,120600.0,5.6446,5.6943,5.6446,5.6694,120600.0
2009-02-10 14:25:00,6.85,6.92,6.82,6.89,99000.0,5.6777,5.7357,5.6529,5.7109,99000.0
2009-02-10 14:30:00,6.89,6.89,6.83,6.86,36800.0,5.7109,5.7109,5.6612,5.686,36800.0
2009-02-10 14:35:00,6.86,6.87,6.83,6.87,44100.0,5.686,5.6943,5.6612,5.6943,44100.0
2009-02-10 14:40:00,6.87,6.9,6.85,6.86,60800.0,5.6943,5.7192,5.6777,5.686,60800.0
2009-02-10 14:45:00,6.86,6.88,6.83,6.85,59100.0,5.686,5.7026,5.6612,5.6777,59100.0
2009-02-10 14:50:00,6.86,6.86,6.82,6.83,95000.0,5.686,5.686,5.6529,5.6612,95000.0
2009-02-10 14:55:00,6.83,6.87,6.82,6.84,98700.0,5.6612,5.6943,5.6529,5.6694,98700.0
2009-02-10 15:00:00,6.85,6.91,6.85,6.87,183900.0,5.6777,5.7275,5.6777,5.6943,183900.0
2009-02-10 15:05:00,6.87,6.89,6.84,6.85,98400.0,5.6943,5.7109,5.6694,5.6777,98400.0
2009-02-10 15:10:00,6.85,6.87,6.82,6.85,194500.0,5.6777,5.6943,5.6529,5.6777,194500.0
2009-02-10 15:15:00,6.86,6.89,6.84,6.84,163800.0,5.686,5.7109,5.6694,5.6694,163800.0
2009-02-10 15:20:00,6.84,6.85,6.8,6.85,138400.0,5.6694,5.6777,5.6363,5.6777,138400.0
2009-02-10 15:25:00,6.84,6.87,6.84,6.84,160800.0,5.6694,5.6943,5.6694,5.6694,160800.0
2009-02-10 15:30:00,6.85,6.86,6.64,6.82,319000.0,5.6777,5.686,5.5037,5.6529,319000.0
2009-02-10 15:35:00,6.83,6.84,6.76,6.8,151500.0,5.6612,5.6694,5.6031,5.6363,151500.0
2009-02-10 15:40:00,6.8,6.85,6.78,6.84,96800.0,5.6363,5.6777,5.6197,5.6694,96800.0
2009-02-10 15:45:00,6.85,6.94,6.81,6.9,209900.0,5.6777,5.7523,5.6446,5.7192,209900.0
2009-02-10 15:50:00,6.9,6.92,6.86,6.87,126300.0,5.7192,5.7357,5.686,5.6943,126300.0
2009-02-10 15:55:00,6.87,6.88,6.82,6.85,240100.0,5.6943,5.7026,5.6529,5.6777,240100.0
2009-02-11 09:30:00,7.12,7.14,7.03,7.04,115400.0,5.9015,5.9181,5.8269,5.8352,115400.0
2009-02-11 09:35:00,7.03,7.25,7.02,7.2,150100.0,5.8269,6.0093,5.8186,5.9678,150100.0
2009-02-11 09:40:00,7.2,7.21,7.12,7.13,91000.0,5.9678,5.9761,5.9015,5.9098,91000.0
2009-02-11 09:45:00,7.13,7.21,7.11,7.18,139600.0,5.9098,5.9761,5.8932,5.9513,139600.0
2009-02-11 09:50:00,7.18,7.21,7.14,7.19,110800.0,5.9513,5.9761,5.9181,5.9595,110800.0
2009-02-11 09:55:00,7.19,7.19,7.13,7.16,72500.0,5.9595,5.9595,5.9098,5.9347,72500.0
2009-02-11 10:00:00,7.15,7.17,7.12,7.16,85000.0,5.9264,5.943,5.9015,5.9347,85000.0
2009-02-11 10:05:00,7.16,7.16,7.1,7.11,180600.0,5.9347,5.9347,5.8849,5.8932,180600.0
2009-02-11 10:10:00,7.11,7.11,7.05,7.09,96200.0,5.8932,5.8932,5.8435,5.8767,96200.0
2009-02-11 10:15:00,7.09,7.09,6.99,6.99,162600.0,5.8767,5.8767,5.7938,5.7938,162600.0
2009-02-11 10:20:00,6.99,7.04,6.98,7.04,34600.0,5.7938,5.8352,5.7855,5.8352,34600.0
2009-02-11 10:25:00,7.05,7.06,6.98,6.99,128300.0,5.8435,5.8518,5.7855,5.7938,128300.0
2009-02-11 10:30:00,7.0,7.0,6.94,6.94,117000.0,5.8021,5.8021,5.7523,5.7523,117000.0
2009-02-11 10:35:00,6.95,6.95,6.91,6.91,184400.0,5.7606,5.7606,5.7275,5.7275,184400.0
2009-02-11 10:40:00,6.92,6.99,6.91,6.99,66100.0,5.7357,5.7938,5.7275,5.7938,66100.0
2009-02-11 10:45:00,7.0,7.0,6.94,6.99,92900.0,5.8021,5.8021,5.7523,5.7938,92900.0
2009-02-11 10:50:00,7.0,7.03,6.99,6.99,41400.0,5.8021,5.8269,5.7938,5.7938,41400.0
2009-02-11 10:55:00,6.99,6.99,6.94,6.97,121900.0,5.7938,5.7938,5.7523,5.7772,121900.0
2009-02-11 11:00:00,6.97,7.03,6.95,7.03,58400.0,5.7772,5.8269,5.7606,5.8269,58400.0
2009-02-11 11:05:00,7.03,7.05,6.97,6.97,26900.0,5.8269,5.8435,5.7772,5.7772,26900.0
2009-02-11 11:10:00,6.98,7.05,6.96,7.04,38100.0,5.7855,5.8435,5.7689,5.8352,38100.0
2009-02-11 11:15:00,7.05,7.08,7.01,7.01,120100.0,5.8435,5.8684,5.8103,5.8103,120100.0
2009-02-11 11:20:00,7.02,7.03,6.99,7.0,52200.0,5.8186,5.8269,5.7938,5.8021,52200.0
2009-02-11 11:25:00,6.99,7.0,6.95,6.99,84500.0,5.7938,5.8021,5.7606,5.7938,84500.0
2009-02-11 11:30:00,6.99,7.07,6.95,6.96,110300.0,5.7938,5.8601,5.7606,5.7689,110300.0
2009-02-11 11:35:00,6.97,6.97,6.94,6.94,52200.0,5.7772,5.7772,5.7523,5.7523,52200.0
2009-02-11 11:40:00,6.95,6.95,6.87,6.9,77800.0,5.7606,5.7606,5.6943,5.7192,77800.0
2009-02-11 11:45:00,6.9,6.91,6.84,6.85,55000.0,5.7192,5.7275,5.6694,5.6777,55000.0
2009-02-11 11:50:00,6.85,6.85,6.81,6.83,114500.0,5.6777,5.6777,5.6446,5.6612,114500.0
2009-02-11 11:55:00,6.82,6.83,6.78,6.78,64200.0,5.6529,5.6612,5.6197,5.6197,64200.0
2009-02-11 12:00:00,6.79,6.87,6.78,6.86,60900.0,5.628,5.6943,5.6197,5.686,60900.0
2009-02-11 12:05:00,6.86,6.87,6.79,6.8,88400.0,5.686,5.6943,5.628,5.6363,88400.0
2009-02-11 12:10:00,6.79,6.8,6.72,6.72,78000.0,5.628,5.6363,5.57,5.57,78000.0
2009-02-11 12:15:00,6.72,6.75,6.7,6.73,69600.0,5.57,5.5948,5.5534,5.5783,69600.0
2009-02-11 12:20:00,6.73,6.76,6.72,6.72,26100.0,5.5783,5.6031,5.57,5.57,26100.0
2009-02-11 12:25:00,6.72,6.78,6.72,6.78,21300.0,5.57,5.6197,5.57,5.6197,21300.0
2009-02-11 12:30:00,6.79,6.79,6.72,6.72,54900.0,5.628,5.628,5.57,5.57,54900.0
2009-02-11 12:35:00,6.73,6.75,6.7,6.75,44600.0,5.5783,5.5948,5.5534,5.5948,44600.0
2009-02-11 12:40:00,6.75,6.78,6.74,6.76,51800.0,5.5948,5.6197,5.5866,5.6031,51800.0
2009-02-11 12:45:00,6.77,6.81,6.76,6.77,85600.0,5.6114,5.6446,5.6031,5.6114,85600.0
2009-02-11 12:50:00,6.76,6.79,6.75,6.77,46900.0,5.6031,5.628,5.5948,5.6114,46900.0
2009-02-11 12:55:00,6.76,6.76,6.7,6.72,128600.0,5.6031,5.6031,5.5534,5.57,128600.0
2009-02-11 13:00:00,6.72,6.84,6.7,6.84,69300.0,5.57,5.6694,5.5534,5.6694,69300.0
2009-02-11 13:05:00,6.84,6.86,6.74,6.75,88600.0,5.6694,5.686,5.5866,5.5948,88600.0
2009-02-11 13:10:00,6.76,6.78,6.74,6.76,65000.0,5.6031,5.6197,5.5866,5.6031,65000.0
2009-02-11 13:15:00,6.77,6.77,6.72,6.76,49900.0,5.6114,5.6114,5.57,5.6031,49900.0
2009-02-11 13:20:00,6.76,6.78,6.71,6.73,64400.0,5.6031,5.6197,5.5617,5.5783,64400.0
2009-02-11 13:25:00,6.72,6.73,6.69,6.73,36800.0,5.57,5.5783,5.5451,5.5783,36800.0
2009-02-11 13:30:00,6.73,6.73,6.66,6.7,75300.0,5.5783,5.5783,5.5202,5.5534,75300.0
2009-02-11 13:35:00,6.7,6.7,6.68,6.68,71400.0,5.5534,5.5534,5.5368,5.5368,71400.0
2009-02-11 13:40:00,6.69,6.69,6.64,6.64,105000.0,5.5451,5.5451,5.5037,5.5037,105000.0
2009-02-11 13:45:00,6.64,6.67,6.57,6.58,131500.0,5.5037,5.5285,5.4456,5.4539,131500.0
2009-02-11 13:50:00,6.57,6.6,6.55,6.58,98200.0,5.4456,5.4705,5.4291,5.4539,98200.0
2009-02-11 13:55:00,6.57,6.59,6.52,6.56,79100.0,5.4456,5.4622,5.4042,5.4374,79100.0
2009-02-11 14:00:00,6.55,6.63,6.55,6.57,68800.0,5.4291,5.4954,5.4291,5.4456,68800.0
2009-02-11 14:05:00,6.56,6.57,6.51,6.57,104700.0,5.4374,5.4456,5.3959,5.4456,104700.0
2009-02-11 14:10:00,6.58,6.61,6.53,6.57,145400.0,5.4539,5.4788,5.4125,5.4456,145400.0
2009-02-11 14:15:00,6.57,6.57,6.51,6.54,115800.0,5.4456,5.4456,5.3959,5.4208,115800.0
2009-02-11 14:20:00,6.54,6.56,6.5,6.55,99000.0,5.4208,5.4374,5.3876,5.4291,99000.0
2009-02-11 14:25:00,6.56,6.65,6.55,6.58,49000.0,5.4374,5.512,5.4291,5.4539,49000.0
2009-02-11 14:30:00,6.58,6.59,6.54,6.55,109500.0,5.4539,5.4622,5.4208,5.4291,109500.0
2009-02-11 14:35:00,6.55,6.62,6.55,6.6,37900.0,5.4291,5.4871,5.4291,5.4705,37900.0
2009-02-11 14:40:00,6.6,6.66,6.59,6.65,52400.0,5.4705,5.5202,5.4622,5.512,52400.0
2009-02-11 14:45:00,6.65,6.66,6.59,6.59,58200.0,5.512,5.5202,5.4622,5.4622,58200.0
2009-02-11 14:50:00,6.59,6.71,6.58,6.65,91000.0,5.4622,5.5617,5.4539,5.512,91000.0
2009-02-11 14:55:00,6.65,6.77,6.65,6.73,258800.0,5.512,5.6114,5.512,5.5783,258800.0
2009-02-11 15:00:00,6.74,6.76,6.68,6.74,171100.0,5.5866,5.6031,5.5368,5.5866,171100.0
2009-02-11 15:05:00,6.73,6.78,6.73,6.75,89200.0,5.5783,5.6197,5.5783,5.5948,89200.0
2009-02-11 15:10:00,6.75,6.8,6.75,6.8,44700.0,5.5948,5.6363,5.5948,5.6363,44700.0
2009-02-11 15:15:00,6.8,6.88,6.8,6.82,107600.0,5.6363,5.7026,5.6363,5.6529,107600.0
2009-02-11 15:20:00,6.82,6.82,6.74,6.75,60300.0,5.6529,5.6529,5.5866,5.5948,60300.0
2009-02-11 15:25:00,6.75,6.81,6.74,6.8,102700.0,5.5948,5.6446,5.5866,5.6363,102700.0
2009-02-11 15:30:00,6.8,6.85,6.74,6.75,105700.0,5.6363,5.6777,5.5866,5.5948,105700.0
2009-02-11 15:35:00,6.75,6.76,6.73,6.74,76400.0,5.5948,5.6031,5.5783,5.5866,76400.0
2009-02-11 15:40:00,6.74,6.74,6.71,6.74,109900.0,5.5866,5.5866,5.5617,5.5866,109900.0
2009-02-11 15:45:00,6.74,6.82,6.74,6.78,148000.0,5.5866,5.6529,5.5866,5.6197,148000.0
2009-02-11 15:50:00,6.78,6.81,6.77,6.8,152700.0,5.6197,5.6446,5.6114,5.6363,152700.0
2009-02-11 15:55:00,6.8,6.84,6.8,6.83,203000.0,5.6363,5.6694,5.6363,5.6612,203000.0
2009-02-12 09:30:00,6.64,6.77,6.63,6.65,37800.0,5.5037,5.6114,5.4954,5.512,37800.0
2009-02-12 09:35:00,6.63,6.71,6.63,6.69,23800.0,5.4954,5.5617,5.4954,5.5451,23800.0
2009-02-12 09:40:00,6.66,6.69,6.6,6.66,104500.0,5.5202,5.5451,5.4705,5.5202,104500.0
2009-02-12 09:45:00,6.66,6.69,6.62,6.63,157600.0,5.5202,5.5451,5.4871,5.4954,157600.0
2009-02-12 09:50:00,6.63,6.63,6.54,6.54,50800.0,5.4954,5.4954,5.4208,5.4208,50800.0
2009-02-12 09:55:00,6.54,6.55,6.46,6.5,133400.0,5.4208,5.4291,5.3545,5.3876,133400.0
2009-02-12 10:00:00,6.5,6.5,6.36,6.42,122600.0,5.3876,5.3876,5.2716,5.3213,122600.0
2009-02-12 10:05:00,6.42,6.49,6.41,6.49,64000.0,5.3213,5.3793,5.313,5.3793,64000.0
2009-02-12 10:10:00,6.49,6.5,6.43,6.45,49700.0,5.3793,5.3876,5.3296,5.3462,49700.0
2009-02-12 10:15:00,6.45,6.46,6.4,6.41,24800.0,5.3462,5.3545,5.3047,5.313,24800.0
2009-02-12 10:20:00,6.41,6.44,6.37,6.44,42400.0,5.313,5.3379,5.2799,5.3379,42400.0
2009-02-12 10:25:00,6.44,6.47,6.39,6.47,54800.0,5.3379,5.3628,5.2965,5.3628,54800.0
2009-02-12 10:30:00,6.46,6.5,6.44,6.5,50600.0,5.3545,5.3876,5.3379,5.3876,50600.0
2009-02-12 10:35:00,6.5,6.51,6.46,6.49,60000.0,5.3876,5.3959,5.3545,5.3793,60000.0
2009-02-12 10:40:00,6.49,6.51,6.49,6.51,92700.0,5.3793,5.3959,5.3793,5.3959,92700.0
2009-02-12 10:45:00,6.51,6.59,6.51,6.59,52400.0,5.3959,5.4622,5.3959,5.4622,52400.0
2009-02-12 10:50:00,6.6,6.62,6.6,6.62,36100.0,5.4705,5.4871,5.4705,5.4871,36100.0
2009-02-12 10:55:00,6.62,6.64,6.61,6.61,32500.0,5.4871,5.5037,5.4788,5.4788,32500.0
2009-02-12 11:00:00,6.61,6.62,6.56,6.56,38200.0,5.4788,5.4871,5.4374,5.4374,38200.0
2009-02-12 11:05:00,6.56,6.63,6.56,6.62,77400.0,5.4374,5.4954,5.4374,5.4871,77400.0
2009-02-12 11:10:00,6.62,6.64,6.55,6.55,41500.0,5.4871,5.5037,5.4291,5.4291,41500.0
2009-02-12 11:15:00,6.56,6.57,6.53,6.54,57000.0,5.4374,5.4456,5.4125,5.4208,57000.0
2009-02-12 11:20:00,6.54,6.57,6.54,6.56,28000.0,5.4208,5.4456,5.4208,5.4374,28000.0
2009-02-12 11:25:00,6.57,6.57,6.56,6.56,24000.0,5.4456,5.4456,5.4374,5.4374,24000.0
2009-02-12 11:30:00,6.57,6.6,6.57,6.58,12400.0,5.4456,5.4705,5.4456,5.4539,12400.0
2009-02-12 11:35:00,6.58,6.59,6.55,6.57,29500.0,5.4539,5.4622,5.4291,5.4456,29500.0
2009-02-12 11:40:00,6.57,6.63,6.57,6.61,40500.0,5.4456,5.4954,5.4456,5.4788,40500.0
2009-02-12 11:45:00,6.62,6.65,6.61,6.65,33100.0,5.4871,5.512,5.4788,5.512,33100.0
2009-02-12 11:50:00,6.64,6.65,6.63,6.63,26300.0,5.5037,5.512,5.4954,5.4954,26300.0
2009-02-12 11:55:00,6.62,6.63,6.59,6.59,19800.0,5.4871,5.4954,5.4622,5.4622,19800.0
2009-02-12 12:00:00,6.58,6.58,6.55,6.56,25500.0,5.4539,5.4539,5.4291,5.4374,25500.0
2009-02-12 12:05:00,6.56,6.57,6.53,6.56,39800.0,5.4374,5.4456,5.4125,5.4374,39800.0
2009-02-12 12:10:00,6.56,6.56,6.53,6.53,17400.0,5.4374,5.4374,5.4125,5.4125,17400.0
2009-02-12 12:15:00,6.53,6.54,6.52,6.53,21500.0,5.4125,5.4208,5.4042,5.4125,21500.0
2009-02-12 12:20:00,6.52,6.53,6.5,6.52,24000.0,5.4042,5.4125,5.3876,5.4042,24000.0
2009-02-12 12:25:00,6.52,6.57,6.51,6.57,26800.0,5.4042,5.4456,5.3959,5.4456,26800.0
2009-02-12 12:30:00,6.57,6.58,6.55,6.55,17000.0,5.4456,5.4539,5.4291,5.4291,17000.0
2009-02-12 12:35:00,6.54,6.55,6.53,6.55,16100.0,5.4208,5.4291,5.4125,5.4291,16100.0
2009-02-12 12:40:00,6.55,6.56,6.54,6.55,23400.0,5.4291,5.4374,5.4208,5.4291,23400.0
2009-02-12 12:45:00,6.55,6.56,6.52,6.53,23500.0,5.4291,5.4374,5.4042,5.4125,23500.0
2009-02-12 12:50:00,6.53,6.56,6.52,6.56,27700.0,5.4125,5.4374,5.4042,5.4374,27700.0
2009-02-12 12:55:00,6.56,6.57,6.54,6.54,31100.0,5.4374,5.4456,5.4208,5.4208,31100.0
2009-02-12 13:00:00,6.54,6.54,6.51,6.51,19200.0,5.4208,5.4208,5.3959,5.3959,19200.0
2009-02-12 13:05:00,6.52,6.52,6.5,6.52,20400.0,5.4042,5.4042,5.3876,5.4042,20400.0
2009-02-12 13:10:00,6.51,6.54,6.5,6.51,39200.0,5.3959,5.4208,5.3876,5.3959,39200.0
2009-02-12 13:15:00,6.51,6.58,6.5,6.55,54000.0,5.3959,5.4539,5.3876,5.4291,54000.0
2009-02-12 13:20:00,6.54,6.55,6.52,6.52,17800.0,5.4208,5.4291,5.4042,5.4042,17800.0
2009-02-12 13:25:00,6.53,6.56,6.51,6.54,21300.0,5.4125,5.4374,5.3959,5.4208,21300.0
2009-02-12 13:30:00,6.55,6.55,6.5,6.5,29300.0,5.4291,5.4291,5.3876,5.3876,29300.0
2009-02-12 13:35:00,6.5,6.53,6.49,6.53,55900.0,5.3876,5.4125,5.3793,5.4125,55900.0
2009-02-12 13:40:00,6.53,6.57,6.51,6.57,27200.0,5.4125,5.4456,5.3959,5.4456,27200.0
2009-02-12 13:45:00,6.57,6.57,6.52,6.54,31700.0,5.4456,5.4456,5.4042,5.4208,31700.0
2009-02-12 13:50:00,6.54,6.55,6.52,6.54,51200.0,5.4208,5.4291,5.4042,5.4208,51200.0
2009-02-12 13:55:00,6.54,6.57,6.51,6.56,97700.0,5.4208,5.4456,5.3959,5.4374,97700.0
2009-02-12 14:00:00,6.56,6.57,6.52,6.54,92400.0,5.4374,5.4456,5.4042,5.4208,92400.0
2009-02-12 14:05:00,6.54,6.57,6.52,6.53,56100.0,5.4208,5.4456,5.4042,5.4125,56100.0
2009-02-12 14:10:00,6.53,6.55,6.53,6.53,41000.0,5.4125,5.4291,5.4125,5.4125,41000.0
2009-02-12 14:15:00,6.53,6.58,6.53,6.55,105200.0,5.4125,5.4539,5.4125,5.4291,105200.0
2009-02-12 14:20:00,6.54,6.55,6.52,6.53,38300.0,5.4208,5.4291,5.4042,5.4125,38300.0
2009-02-12 14:25:00,6.52,6.55,6.51,6.54,39800.0,5.4042,5.4291,5.3959,5.4208,39800.0
2009-02-12 14:30:00,6.54,6.55,6.51,6.51,48400.0,5.4208,5.4291,5.3959,5.3959,48400.0
2009-02-12 14:35:00,6.51,6.52,6.48,6.5,75400.0,5.3959,5.4042,5.371,5.3876,75400.0
2009-02-12 14:40:00,6.5,6.52,6.48,6.48,65900.0,5.3876,5.4042,5.371,5.371,65900.0
2009-02-12 14:45:00,6.48,6.48,6.4,6.4,123400.0,5.371,5.371,5.3047,5.3047,123400.0
2009-02-12 14:50:00,6.4,6.46,6.39,6.42,88000.0,5.3047,5.3545,5.2965,5.3213,88000.0
2009-02-12 14:55:00,6.42,6.44,6.38,6.4,136400.0,5.3213,5.3379,5.2882,5.3047,136400.0
2009-02-12 15:00:00,6.4,6.4,6.36,6.37,97600.0,5.3047,5.3047,5.2716,5.2799,97600.0
2009-02-12 15:05:00,6.37,6.38,6.36,6.38,60600.0,5.2799,5.2882,5.2716,5.2882,60600.0
2009-02-12 15:10:00,6.37,6.47,6.33,6.42,179400.0,5.2799,5.3628,5.2467,5.3213,179400.0
2009-02-12 15:15:00,6.42,6.48,6.41,6.48,73600.0,5.3213,5.371,5.313,5.371,73600.0
2009-02-12 15:20:00,6.48,6.59,6.44,6.57,106100.0,5.371,5.4622,5.3379,5.4456,106100.0
2009-02-12 15:25:00,6.57,6.73,6.57,6.72,144900.0,5.4456,5.5783,5.4456,5.57,144900.0
2009-02-12 15:30:00,6.73,6.77,6.68,6.68,125100.0,5.5783,5.6114,5.5368,5.5368,125100.0
2009-02-12 15:35:00,6.68,6.74,6.63,6.7,129400.0,5.5368,5.5866,5.4954,5.5534,129400.0
2009-02-12 15:40:00,6.71,6.81,6.7,6.81,138900.0,5.5617,5.6446,5.5534,5.6446,138900.0
2009-02-12 15:45:00,6.81,6.81,6.71,6.73,118700.0,5.6446,5.6446,5.5617,5.5783,118700.0
2009-02-12 15:50:00,6.73,6.86,6.71,6.85,165300.0,5.5783,5.686,5.5617,5.6777,165300.0
2009-02-12 15:55:00,6.86,6.87,6.79,6.84,208800.0,5.686,5.6943,5.628,5.6694,208800.0
2009-02-13 09:30:00,6.94,6.94,6.81,6.81,25200.0,5.7523,5.7523,5.6446,5.6446,25200.0
2009-02-13 09:35:00,6.81,6.91,6.73,6.73,46800.0,5.6446,5.7275,5.5783,5.5783,46800.0
2009-02-13 09:40:00,6.73,6.76,6.65,6.67,30400.0,5.5783,5.6031,5.512,5.5285,30400.0
2009-02-13 09:45:00,6.66,6.71,6.65,6.71,25400.0,5.5202,5.5617,5.512,5.5617,25400.0
2009-02-13 09:50:00,6.72,6.74,6.69,6.69,11000.0,5.57,5.5866,5.5451,5.5451,11000.0
2009-02-13 09:55:00,6.69,6.81,6.64,6.77,53900.0,5.5451,5.6446,5.5037,5.6114,53900.0
2009-02-13 10:00:00,6.77,6.81,6.74,6.79,10500.0,5.6114,5.6446,5.5866,5.628,10500.0
2009-02-13 10:05:00,6.79,6.82,6.77,6.78,50900.0,5.628,5.6529,5.6114,5.6197,50900.0
2009-02-13 10:10:00,6.77,6.77,6.72,6.76,63400.0,5.6114,5.6114,5.57,5.6031,63400.0
2009-02-13 10:15:00,6.75,6.75,6.69,6.72,26600.0,5.5948,5.5948,5.5451,5.57,26600.0
2009-02-13 10:20:00,6.72,6.79,6.72,6.77,27800.0,5.57,5.628,5.57,5.6114,27800.0
2009-02-13 10:25:00,6.78,6.8,6.76,6.78,14100.0,5.6197,5.6363,5.6031,5.6197,14100.0
2009-02-13 10:30:00,6.78,6.84,6.77,6.82,61800.0,5.6197,5.6694,5.6114,5.6529,61800.0
2009-02-13 10:35:00,6.83,6.86,6.83,6.84,27400.0,5.6612,5.686,5.6612,5.6694,27400.0
2009-02-13 10:40:00,6.83,6.84,6.8,6.8,10200.0,5.6612,5.6694,5.6363,5.6363,10200.0
2009-02-13 10:45:00,6.81,6.81,6.75,6.77,25300.0,5.6446,5.6446,5.5948,5.6114,25300.0
2009-02-13 10:50:00,6.78,6.8,6.77,6.78,26100.0,5.6197,5.6363,5.6114,5.6197,26100.0
2009-02-13 10:55:00,6.78,6.8,6.77,6.78,21100.0,5.6197,5.6363,5.6114,5.6197,21100.0
2009-02-13 11:00:00,6.78,6.79,6.73,6.75,33100.0,5.6197,5.628,5.5783,5.5948,33100.0
2009-02-13 11:05:00,6.74,6.75,6.72,6.73,19000.0,5.5866,5.5948,5.57,5.5783,19000.0
2009-02-13 11:10:00,6.73,6.73,6.67,6.68,40000.0,5.5783,5.5783,5.5285,5.5368,40000.0
2009-02-13 11:15:00,6.67,6.74,6.67,6.73,36200.0,5.5285,5.5866,5.5285,5.5783,36200.0
2009-02-13 11:20:00,6.74,6.74,6.66,6.69,33900.0,5.5866,5.5866,5.5202,5.5451,33900.0
2009-02-13 11:25:00,6.69,6.73,6.69,6.73,12500.0,5.5451,5.5783,5.5451,5.5783,12500.0
2009-02-13 11:30:00,6.73,6.77,6.73,6.77,22100.0,5.5783,5.6114,5.5783,5.6114,22100.0
2009-02-13 11:35:00,6.77,6.81,6.77,6.8,6500.0,5.6114,5.6446,5.6114,5.6363,6500.0
2009-02-13 11:40:00,6.79,6.8,6.7,6.72,23300.0,5.628,5.6363,5.5534,5.57,23300.0
2009-02-13 11:45:00,6.72,6.72,6.64,6.65,22800.0,5.57,5.57,5.5037,5.512,22800.0
2009-02-13 11:50:00,6.66,6.66,6.64,6.64,13400.0,5.5202,5.5202,5.5037,5.5037,13400.0
2009-02-13 11:55:00,6.64,6.66,6.64,6.64,10600.0,5.5037,5.5202,5.5037,5.5037,10600.0
2009-02-13 12:00:00,6.63,6.66,6.62,6.64,14000.0,5.4954,5.5202,5.4871,5.5037,14000.0
2009-02-13 12:05:00,6.64,6.66,6.63,6.66,7100.0,5.5037,5.5202,5.4954,5.5202,7100.0
2009-02-13 12:10:00,6.67,6.69,6.66,6.69,16300.0,5.5285,5.5451,5.5202,5.5451,16300.0
2009-02-13 12:15:00,6.69,6.69,6.63,6.64,14000.0,5.5451,5.5451,5.4954,5.5037,14000.0
2009-02-13 12:20:00,6.64,6.68,6.64,6.68,13500.0,5.5037,5.5368,5.5037,5.5368,13500.0
2009-02-13 12:25:00,6.68,6.72,6.68,6.71,13000.0,5.5368,5.57,5.5368,5.5617,13000.0
2009-02-13 12:30:00,6.72,6.75,6.68,6.68,19500.0,5.57,5.5948,5.5368,5.5368,19500.0
2009-02-13 12:35:00,6.69,6.7,6.68,6.69,7900.0,5.5451,5.5534,5.5368,5.5451,7900.0
2009-02-13 12:40:00,6.69,6.7,6.66,6.66,21200.0,5.5451,5.5534,5.5202,5.5202,21200.0
2009-02-13 12:45:00,6.66,6.67,6.65,6.67,7600.0,5.5202,5.5285,5.512,5.5285,7600.0
2009-02-13 12:50:00,6.67,6.67,6.6,6.6,19000.0,5.5285,5.5285,5.4705,5.4705,19000.0
2009-02-13 12:55:00,6.61,6.63,6.61,6.62,10100.0,5.4788,5.4954,5.4788,5.4871,10100.0
2009-02-13 13:00:00,6.62,6.64,6.62,6.63,4200.0,5.4871,5.5037,5.4871,5.4954,4200.0
2009-02-13 13:05:00,6.63,6.67,6.63,6.66,18500.0,5.4954,5.5285,5.4954,5.5202,18500.0
2009-02-13 13:10:00,6.66,6.67,6.63,6.63,14900.0,5.5202,5.5285,5.4954,5.4954,14900.0
2009-02-13 13:15:00,6.64,6.69,6.62,6.68,34100.0,5.5037,5.5451,5.4871,5.5368,34100.0
2009-02-13 13:20:00,6.69,6.71,6.69,6.69,30000.0,5.5451,5.5617,5.5451,5.5451,30000.0
2009-02-13 13:25:00,6.7,6.73,6.69,6.73,23200.0,5.5534,5.5783,5.5451,5.5783,23200.0
2009-02-13 13:30:00,6.73,6.77,6.73,6.76,32100.0,5.5783,5.6114,5.5783,5.6031,32100.0
2009-02-13 13:35:00,6.75,6.76,6.74,6.75,17100.0,5.5948,5.6031,5.5866,5.5948,17100.0
2009-02-13 13:40:00,6.76,6.77,6.73,6.77,27500.0,5.6031,5.6114,5.5783,5.6114,27500.0
2009-02-13 13:45:00,6.78,6.86,6.78,6.86,46400.0,5.6197,5.686,5.6197,5.686,46400.0
2009-02-13 13:50:00,6.86,7.01,6.85,7.0,111300.0,5.686,5.8103,5.6777,5.8021,111300.0
2009-02-13 13:55:00,7.0,7.04,6.99,7.01,173700.0,5.8021,5.8352,5.7938,5.8103,173700.0
2009-02-13 14:00:00,7.01,7.06,7.0,7.01,108900.0,5.8103,5.8518,5.8021,5.8103,108900.0
2009-02-13 14:05:00,7.0,7.0,6.93,6.94,116900.0,5.8021,5.8021,5.744,5.7523,116900.0
2009-02-13 14:10:00,6.94,7.01,6.94,7.0,58000.0,5.7523,5.8103,5.7523,5.8021,58000.0
2009-02-13 14:15:00,7.0,7.0,6.89,6.97,47100.0,5.8021,5.8021,5.7109,5.7772,47100.0
2009-02-13 14:20:00,6.98,7.01,6.95,6.99,79100.0,5.7855,5.8103,5.7606,5.7938,79100.0
2009-02-13 14:25:00,6.99,7.01,6.97,6.99,47100.0,5.7938,5.8103,5.7772,5.7938,47100.0
2009-02-13 14:30:00,6.99,7.0,6.95,6.99,61700.0,5.7938,5.8021,5.7606,5.7938,61700.0
2009-02-13 14:35:00,6.99,7.02,6.95,6.99,59300.0,5.7938,5.8186,5.7606,5.7938,59300.0
2009-02-13 14:40:00,6.98,7.03,6.94,6.95,79100.0,5.7855,5.8269,5.7523,5.7606,79100.0
2009-02-13 14:45:00,6.95,6.96,6.91,6.93,63300.0,5.7606,5.7689,5.7275,5.744,63300.0
2009-02-13 14:50:00,6.92,7.0,6.91,6.95,180000.0,5.7357,5.8021,5.7275,5.7606,180000.0
2009-02-13 14:55:00,6.95,6.97,6.93,6.96,84700.0,5.7606,5.7772,5.744,5.7689,84700.0
2009-02-13 15:00:00,6.97,6.99,6.94,6.97,61400.0,5.7772,5.7938,5.7523,5.7772,61400.0
2009-02-13 15:05:00,6.97,6.98,6.9,6.97,196000.0,5.7772,5.7855,5.7192,5.7772,196000.0
2009-02-13 15:10:00,6.97,6.98,6.89,6.93,60100.0,5.7772,5.7855,5.7109,5.744,60100.0
2009-02-13 15:15:00,6.93,6.95,6.88,6.94,124400.0,5.744,5.7606,5.7026,5.7523,124400.0
2009-02-13 15:20:00,6.95,6.96,6.91,6.92,95200.0,5.7606,5.7689,5.7275,5.7357,95200.0
2009-02-13 15:25:00,6.92,6.99,6.92,6.98,64200.0,5.7357,5.7938,5.7357,5.7855,64200.0
2009-02-13 15:30:00,6.98,7.03,6.97,7.01,73600.0,5.7855,5.8269,5.7772,5.8103,73600.0
2009-02-13 15:35:00,7.01,7.01,6.94,6.99,85700.0,5.8103,5.8103,5.7523,5.7938,85700.0
2009-02-13 15:40:00,6.98,7.02,6.91,7.0,106400.0,5.7855,5.8186,5.7275,5.8021,106400.0
2009-02-13 15:45:00,7.0,7.0,6.93,6.98,68500.0,5.8021,5.8021,5.744,5.7855,68500.0
2009-02-13 15:50:00,6.98,6.98,6.92,6.96,87400.0,5.7855,5.7855,5.7357,5.7689,87400.0
2009-02-13 15:55:00,6.96,6.97,6.9,6.93,234300.0,5.7689,5.7772,5.7192,5.744,234300.0
2009-02-17 09:30:00,6.54,6.54,6.48,6.5,53800.0,5.4208,5.4208,5.371,5.3876,53800.0
2009-02-17 09:35:00,6.49,6.49,6.36,6.36,77800.0,5.3793,5.3793,5.2716,5.2716,77800.0
2009-02-17 09:40:00,6.36,6.46,6.35,6.45,32800.0,5.2716,5.3545,5.2633,5.3462,32800.0
2009-02-17 09:45:00,6.46,6.47,6.43,6.45,60100.0,5.3545,5.3628,5.3296,5.3462,60100.0
2009-02-17 09:50:00,6.45,6.45,6.38,6.45,50200.0,5.3462,5.3462,5.2882,5.3462,50200.0
2009-02-17 09:55:00,6.44,6.48,6.41,6.46,25300.0,5.3379,5.371,5.313,5.3545,25300.0
2009-02-17 10:00:00,6.45,6.48,6.41,6.43,20700.0,5.3462,5.371,5.313,5.3296,20700.0
2009-02-17 10:05:00,6.43,6.48,6.41,6.45,51500.0,5.3296,5.371,5.313,5.3462,51500.0
2009-02-17 10:10:00,6.44,6.44,6.41,6.43,14000.0,5.3379,5.3379,5.313,5.3296,14000.0
2009-02-17 10:15:00,6.42,6.43,6.33,6.35,55000.0,5.3213,5.3296,5.2467,5.2633,55000.0
2009-02-17 10:20:00,6.35,6.38,6.34,6.37,22400.0,5.2633,5.2882,5.255,5.2799,22400.0
2009-02-17 10:25:00,6.36,6.36,6.33,6.35,50600.0,5.2716,5.2716,5.2467,5.2633,50600.0
2009-02-17 10:30:00,6.36,6.37,6.35,6.36,27200.0,5.2716,5.2799,5.2633,5.2716,27200.0
2009-02-17 10:35:00,6.36,6.37,6.32,6.34,31800.0,5.2716,5.2799,5.2384,5.255,31800.0
2009-02-17 10:40:00,6.34,6.37,6.34,6.36,38600.0,5.255,5.2799,5.255,5.2716,38600.0
2009-02-17 10:45:00,6.36,6.37,6.35,6.37,28700.0,5.2716,5.2799,5.2633,5.2799,28700.0
2009-02-17 10:50:00,6.36,6.4,6.35,6.38,36700.0,5.2716,5.3047,5.2633,5.2882,36700.0
2009-02-17 10:55:00,6.38,6.38,6.35,6.35,14600.0,5.2882,5.2882,5.2633,5.2633,14600.0
2009-02-17 11:00:00,6.35,6.36,6.33,6.35,30000.0,5.2633,5.2716,5.2467,5.2633,30000.0
2009-02-17 11:05:00,6.35,6.36,6.33,6.34,19500.0,5.2633,5.2716,5.2467,5.255,19500.0
2009-02-17 11:10:00,6.34,6.36,6.33,6.34,18200.0,5.255,5.2716,5.2467,5.255,18200.0
2009-02-17 11:15:00,6.34,6.35,6.29,6.29,52100.0,5.255,5.2633,5.2136,5.2136,52100.0
2009-02-17 11:20:00,6.29,6.32,6.27,6.3,40400.0,5.2136,5.2384,5.197,5.2219,40400.0
2009-02-17 11:25:00,6.3,6.31,6.28,6.3,79900.0,5.2219,5.2301,5.2053,5.2219,79900.0
2009-02-17 11:30:00,6.31,6.31,6.25,6.26,37900.0,5.2301,5.2301,5.1804,5.1887,37900.0
2009-02-17 11:35:00,6.26,6.27,6.26,6.27,36600.0,5.1887,5.197,5.1887,5.197,36600.0
2009-02-17 11:40:00,6.26,6.28,6.26,6.27,24600.0,5.1887,5.2053,5.1887,5.197,24600.0
2009-02-17 11:45:00,6.27,6.28,6.26,6.27,40200.0,5.197,5.2053,5.1887,5.197,40200.0
2009-02-17 11:50:00,6.27,6.28,6.26,6.27,22500.0,5.197,5.2053,5.1887,5.197,22500.0
2009-02-17 11:55:00,6.27,6.29,6.26,6.28,24400.0,5.197,5.2136,5.1887,5.2053,24400.0
2009-02-17 12:00:00,6.29,6.33,6.28,6.32,35600.0,5.2136,5.2467,5.2053,5.2384,35600.0
2009-02-17 12:05:00,6.32,6.33,6.29,6.29,19500.0,5.2384,5.2467,5.2136,5.2136,19500.0
2009-02-17 12:10:00,6.29,6.29,6.27,6.29,20300.0,5.2136,5.2136,5.197,5.2136,20300.0
2009-02-17 12:15:00,6.29,6.31,6.28,6.29,18900.0,5.2136,5.2301,5.2053,5.2136,18900.0
2009-02-17 12:20:00,6.29,6.3,6.26,6.26,17500.0,5.2136,5.2219,5.1887,5.1887,17500.0
2009-02-17 12:25:00,6.27,6.31,6.27,6.31,54400.0,5.197,5.2301,5.197,5.2301,54400.0
2009-02-17 12:30:00,6.31,6.33,6.3,6.31,20400.0,5.2301,5.2467,5.2219,5.2301,20400.0
2009-02-17 12:35:00,6.3,6.3,6.29,6.29,15000.0,5.2219,5.2219,5.2136,5.2136,15000.0
2009-02-17 12:40:00,6.3,6.31,6.3,6.31,17800.0,5.2219,5.2301,5.2219,5.2301,17800.0
2009-02-17 12:45:00,6.3,6.31,6.28,6.28,21100.0,5.2219,5.2301,5.2053,5.2053,21100.0
2009-02-17 12:50:00,6.28,6.29,6.28,6.29,24100.0,5.2053,5.2136,5.2053,5.2136,24100.0
2009-02-17 12:55:00,6.29,6.3,6.28,6.29,21400.0,5.2136,5.2219,5.2053,5.2136,21400.0
2009-02-17 13:00:00,6.29,6.3,6.27,6.27,27600.0,5.2136,5.2219,5.197,5.197,27600.0
2009-02-17 13:05:00,6.27,6.27,6.26,6.26,16600.0,5.197,5.197,5.1887,5.1887,16600.0
2009-02-17 13:10:00,6.26,6.27,6.26,6.27,30800.0,5.1887,5.197,5.1887,5.197,30800.0
2009-02-17 13:15:00,6.27,6.28,6.26,6.26,35200.0,5.197,5.2053,5.1887,5.1887,35200.0
2009-02-17 13:20:00,6.27,6.27,6.25,6.25,38700.0,5.197,5.197,5.1804,5.1804,38700.0
2009-02-17 13:25:00,6.25,6.26,6.25,6.26,39700.0,5.1804,5.1887,5.1804,5.1887,39700.0
2009-02-17 13:30:00,6.25,6.3,6.25,6.3,36900.0,5.1804,5.2219,5.1804,5.2219,36900.0
2009-02-17 13:35:00,6.3,6.31,6.29,6.29,23700.0,5.2219,5.2301,5.2136,5.2136,23700.0
2009-02-17 13:40:00,6.28,6.32,6.27,6.32,35200.0,5.2053,5.2384,5.197,5.2384,35200.0
2009-02-17 13:45:00,6.32,6.33,6.29,6.3,24700.0,5.2384,5.2467,5.2136,5.2219,24700.0
2009-02-17 13:50:00,6.3,6.31,6.26,6.26,38200.0,5.2219,5.2301,5.1887,5.1887,38200.0
2009-02-17 13:55:00,6.26,6.27,6.25,6.25,32700.0,5.1887,5.197,5.1804,5.1804,32700.0
2009-02-17 14:00:00,6.25,6.26,6.25,6.26,25400.0,5.1804,5.1887,5.1804,5.1887,25400.0
2009-02-17 14:05:00,6.25,6.31,6.25,6.29,28400.0,5.1804,5.2301,5.1804,5.2136,28400.0
2009-02-17 14:10:00,6.29,6.3,6.26,6.26,47100.0,5.2136,5.2219,5.1887,5.1887,47100.0
2009-02-17 14:15:00,6.26,6.27,6.25,6.25,21100.0,5.1887,5.197,5.1804,5.1804,21100.0
2009-02-17 14:20:00,6.25,6.28,6.24,6.24,111700.0,5.1804,5.2053,5.1721,5.1721,111700.0
2009-02-17 14:25:00,6.24,6.28,6.23,6.27,59200.0,5.1721,5.2053,5.1638,5.197,59200.0
2009-02-17 14:30:00,6.27,6.3,6.26,6.27,36000.0,5.197,5.2219,5.1887,5.197,36000.0
2009-02-17 14:35:00,6.28,6.3,6.27,6.28,32800.0,5.2053,5.2219,5.197,5.2053,32800.0
2009-02-17 14:40:00,6.28,6.28,6.25,6.26,40300.0,5.2053,5.2053,5.1804,5.1887,40300.0
2009-02-17 14:45:00,6.27,6.27,6.25,6.25,42900.0,5.197,5.197,5.1804,5.1804,42900.0
2009-02-17 14:50:00,6.26,6.26,6.24,6.25,90300.0,5.1887,5.1887,5.1721,5.1804,90300.0
2009-02-17 14:55:00,6.25,6.27,6.25,6.26,54300.0,5.1804,5.197,5.1804,5.1887,54300.0
2009-02-17 15:00:00,6.26,6.26,6.21,6.22,109700.0,5.1887,5.1887,5.1473,5.1555,109700.0
2009-02-17 15:05:00,6.21,6.25,6.2,6.21,83300.0,5.1473,5.1804,5.139,5.1473,83300.0
2009-02-17 15:10:00,6.22,6.23,6.2,6.21,50600.0,5.1555,5.1638,5.139,5.1473,50600.0
2009-02-17 15:15:00,6.21,6.22,6.17,6.17,66700.0,5.1473,5.1555,5.1141,5.1141,66700.0
2009-02-17 15:20:00,6.17,6.18,6.14,6.17,90900.0,5.1141,5.1224,5.0892,5.1141,90900.0
2009-02-17 15:25:00,6.17,6.18,6.14,6.18,66400.0,5.1141,5.1224,5.0892,5.1224,66400.0
2009-02-17 15:30:00,6.18,6.27,6.17,6.25,93400.0,5.1224,5.197,5.1141,5.1804,93400.0
2009-02-17 15:35:00,6.25,6.27,6.23,6.24,76500.0,5.1804,5.197,5.1638,5.1721,76500.0
2009-02-17 15:40:00,6.24,6.27,6.19,6.26,91000.0,5.1721,5.197,5.1307,5.1887,91000.0
2009-02-17 15:45:00,6.26,6.27,6.22,6.26,107900.0,5.1887,5.197,5.1555,5.1887,107900.0
2009-02-17 15:50:00,6.26,6.27,6.24,6.24,115500.0,5.1887,5.197,5.1721,5.1721,115500.0
2009-02-17 15:55:00,6.23,6.23,6.19,6.19,122600.0,5.1638,5.1638,5.1307,5.1307,122600.0
2009-02-18 09:30:00,6.29,6.4,6.17,6.17,122200.0,5.2136,5.3047,5.1141,5.1141,122200.0
2009-02-18 09:35:00,6.17,6.2,6.09,6.13,101900.0,5.1141,5.139,5.0478,5.0809,101900.0
2009-02-18 09:40:00,6.13,6.25,6.12,6.23,52000.0,5.0809,5.1804,5.0727,5.1638,52000.0
2009-02-18 09:45:00,6.22,6.23,6.16,6.19,99100.0,5.1555,5.1638,5.1058,5.1307,99100.0
2009-02-18 09:50:00,6.18,6.19,6.16,6.17,73000.0,5.1224,5.1307,5.1058,5.1141,73000.0
2009-02-18 09:55:00,6.16,6.19,6.14,6.15,84800.0,5.1058,5.1307,5.0892,5.0975,84800.0
2009-02-18 10:00:00,6.14,6.16,6.1,6.1,79800.0,5.0892,5.1058,5.0561,5.0561,79800.0
2009-02-18 10:05:00,6.1,6.13,6.07,6.08,88000.0,5.0561,5.0809,5.0312,5.0395,88000.0
2009-02-18 10:10:00,6.07,6.14,6.05,6.11,146700.0,5.0312,5.0892,5.0146,5.0644,146700.0
2009-02-18 10:15:00,6.1,6.14,6.07,6.13,117700.0,5.0561,5.0892,5.0312,5.0809,117700.0
2009-02-18 10:20:00,6.13,6.19,6.13,6.14,69500.0,5.0809,5.1307,5.0809,5.0892,69500.0
2009-02-18 10:25:00,6.14,6.15,6.11,6.12,39400.0,5.0892,5.0975,5.0644,5.0727,39400.0
2009-02-18 10:30:00,6.12,6.19,6.1,6.15,54200.0,5.0727,5.1307,5.0561,5.0975,54200.0
2009-02-18 10:35:00,6.15,6.16,6.1,6.12,117200.0,5.0975,5.1058,5.0561,5.0727,117200.0
2009-02-18 10:40:00,6.11,6.15,6.11,6.14,40300.0,5.0644,5.0975,5.0644,5.0892,40300.0
2009-02-18 10:45:00,6.13,6.16,6.11,6.11,56000.0,5.0809,5.1058,5.0644,5.0644,56000.0
2009-02-18 10:50:00,6.11,6.13,6.08,6.1,70400.0,5.0644,5.0809,5.0395,5.0561,70400.0
2009-02-18 10:55:00,6.09,6.15,6.06,6.13,74000.0,5.0478,5.0975,5.0229,5.0809,74000.0
2009-02-18 11:00:00,6.12,6.14,6.11,6.12,27700.0,5.0727,5.0892,5.0644,5.0727,27700.0
2009-02-18 11:05:00,6.11,6.12,6.11,6.11,18700.0,5.0644,5.0727,5.0644,5.0644,18700.0
2009-02-18 11:10:00,6.11,6.15,6.11,6.12,22700.0,5.0644,5.0975,5.0644,5.0727,22700.0
2009-02-18 11:15:00,6.11,6.15,6.08,6.08,28700.0,5.0644,5.0975,5.0395,5.0395,28700.0
2009-02-18 11:20:00,6.08,6.23,6.07,6.23,40700.0,5.0395,5.1638,5.0312,5.1638,40700.0
2009-02-18 11:25:00,6.22,6.23,6.15,6.2,38000.0,5.1555,5.1638,5.0975,5.139,38000.0
2009-02-18 11:30:00,6.2,6.21,6.12,6.12,33800.0,5.139,5.1473,5.0727,5.0727,33800.0
2009-02-18 11:35:00,6.12,6.14,6.11,6.13,34100.0,5.0727,5.0892,5.0644,5.0809,34100.0
2009-02-18 11:40:00,6.13,6.25,6.12,6.25,40700.0,5.0809,5.1804,5.0727,5.1804,40700.0
2009-02-18 11:45:00,6.25,6.3,6.2,6.21,49400.0,5.1804,5.2219,5.139,5.1473,49400.0
2009-02-18 11:50:00,6.2,6.22,6.17,6.21,26100.0,5.139,5.1555,5.1141,5.1473,26100.0
2009-02-18 11:55:00,6.21,6.29,6.21,6.27,26600.0,5.1473,5.2136,5.1473,5.197,26600.0
2009-02-18 12:00:00,6.26,6.36,6.26,6.34,63100.0,5.1887,5.2716,5.1887,5.255,63100.0
2009-02-18 12:05:00,6.34,6.36,6.33,6.36,17600.0,5.255,5.2716,5.2467,5.2716,17600.0
2009-02-18 12:10:00,6.35,6.46,6.35,6.46,156600.0,5.2633,5.3545,5.2633,5.3545,156600.0
2009-02-18 12:15:00,6.45,6.47,6.4,6.4,16600.0,5.3462,5.3628,5.3047,5.3047,16600.0
2009-02-18 12:20:00,6.39,6.39,6.34,6.34,10900.0,5.2965,5.2965,5.255,5.255,10900.0
2009-02-18 12:25:00,6.34,6.35,6.28,6.3,28100.0,5.255,5.2633,5.2053,5.2219,28100.0
2009-02-18 12:30:00,6.29,6.31,6.23,6.23,24000.0,5.2136,5.2301,5.1638,5.1638,24000.0
2009-02-18 12:35:00,6.23,6.28,6.23,6.26,24000.0,5.1638,5.2053,5.1638,5.1887,24000.0
2009-02-18 12:40:00,6.25,6.32,6.24,6.32,35700.0,5.1804,5.2384,5.1721,5.2384,35700.0
2009-02-18 12:45:00,6.31,6.35,6.3,6.35,44600.0,5.2301,5.2633,5.2219,5.2633,44600.0
2009-02-18 12:50:00,6.34,6.38,6.34,6.37,41800.0,5.255,5.2882,5.255,5.2799,41800.0
2009-02-18 12:55:00,6.37,6.41,6.35,6.35,31300.0,5.2799,5.313,5.2633,5.2633,31300.0
2009-02-18 13:00:00,6.35,6.42,6.34,6.37,55100.0,5.2633,5.3213,5.255,5.2799,55100.0
2009-02-18 13:05:00,6.37,6.38,6.35,6.35,36300.0,5.2799,5.2882,5.2633,5.2633,36300.0
2009-02-18 13:10:00,6.35,6.36,6.3,6.3,34700.0,5.2633,5.2716,5.2219,5.2219,34700.0
2009-02-18 13:15:00,6.3,6.3,6.2,6.21,36900.0,5.2219,5.2219,5.139,5.1473,36900.0
2009-02-18 13:20:00,6.2,6.26,6.19,6.22,41000.0,5.139,5.1887,5.1307,5.1555,41000.0
2009-02-18 13:25:00,6.22,6.27,6.22,6.23,12800.0,5.1555,5.197,5.1555,5.1638,12800.0
2009-02-18 13:30:00,6.23,6.24,6.17,6.17,15000.0,5.1638,5.1721,5.1141,5.1141,15000.0
2009-02-18 13:35:00,6.17,6.17,6.12,6.12,26000.0,5.1141,5.1141,5.0727,5.0727,26000.0
2009-02-18 13:40:00,6.12,6.2,6.12,6.2,42900.0,5.0727,5.139,5.0727,5.139,42900.0
2009-02-18 13:45:00,6.2,6.2,6.15,6.17,28400.0,5.139,5.139,5.0975,5.1141,28400.0
2009-02-18 13:50:00,6.17,6.21,6.16,6.2,66300.0,5.1141,5.1473,5.1058,5.139,66300.0
2009-02-18 13:55:00,6.2,6.22,6.18,6.18,47800.0,5.139,5.1555,5.1224,5.1224,47800.0
2009-02-18 14:00:00,6.17,6.21,6.13,6.16,38300.0,5.1141,5.1473,5.0809,5.1058,38300.0
2009-02-18 14:05:00,6.17,6.2,6.15,6.2,26200.0,5.1141,5.139,5.0975,5.139,26200.0
2009-02-18 14:10:00,6.19,6.2,6.15,6.16,45100.0,5.1307,5.139,5.0975,5.1058,45100.0
2009-02-18 14:15:00,6.15,6.17,6.14,6.15,78400.0,5.0975,5.1141,5.0892,5.0975,78400.0
2009-02-18 14:20:00,6.14,6.2,6.14,6.2,61400.0,5.0892,5.139,5.0892,5.139,61400.0
2009-02-18 14:25:00,6.19,6.23,6.15,6.16,47800.0,5.1307,5.1638,5.0975,5.1058,47800.0
2009-02-18 14:30:00,6.16,6.21,6.14,6.2,27100.0,5.1058,5.1473,5.0892,5.139,27100.0
2009-02-18 14:35:00,6.2,6.21,6.16,6.17,41300.0,5.139,5.1473,5.1058,5.1141,41300.0
2009-02-18 14:40:00,6.17,6.23,6.15,6.2,39100.0,5.1141,5.1638,5.0975,5.139,39100.0
2009-02-18 14:45:00,6.19,6.21,6.17,6.18,31600.0,5.1307,5.1473,5.1141,5.1224,31600.0
2009-02-18 14:50:00,6.18,6.23,6.17,6.17,26100.0,5.1224,5.1638,5.1141,5.1141,26100.0
2009-02-18 14:55:00,6.17,6.3,6.15,6.28,71900.0,5.1141,5.2219,5.0975,5.2053,71900.0
2009-02-18 15:00:00,6.28,6.32,6.27,6.3,37200.0,5.2053,5.2384,5.197,5.2219,37200.0
2009-02-18 15:05:00,6.3,6.31,6.21,6.21,38800.0,5.2219,5.2301,5.1473,5.1473,38800.0
2009-02-18 15:10:00,6.21,6.3,6.19,6.3,38900.0,5.1473,5.2219,5.1307,5.2219,38900.0
2009-02-18 15:15:00,6.3,6.3,6.25,6.27,37200.0,5.2219,5.2219,5.1804,5.197,37200.0
2009-02-18 15:20:00,6.27,6.33,6.27,6.32,40400.0,5.197,5.2467,5.197,5.2384,40400.0
2009-02-18 15:25:00,6.31,6.32,6.27,6.27,43200.0,5.2301,5.2384,5.197,5.197,43200.0
2009-02-18 15:30:00,6.27,6.31,6.27,6.28,47600.0,5.197,5.2301,5.197,5.2053,47600.0
2009-02-18 15:35:00,6.28,6.28,6.24,6.26,44700.0,5.2053,5.2053,5.1721,5.1887,44700.0
2009-02-18 15:40:00,6.26,6.3,6.25,6.27,52900.0,5.1887,5.2219,5.1804,5.197,52900.0
2009-02-18 15:45:00,6.27,6.28,6.24,6.24,63900.0,5.197,5.2053,5.1721,5.1721,63900.0
2009-02-18 15:50:00,6.24,6.3,6.24,6.27,138500.0,5.1721,5.2219,5.1721,5.197,138500.0
2009-02-18 15:55:00,6.27,6.41,6.24,6.41,419800.0,5.197,5.313,5.1721,5.313,419800.0
2009-02-19 09:30:00,6.56,6.62,6.51,6.52,78800.0,5.4374,5.4871,5.3959,5.4042,78800.0
2009-02-19 09:35:00,6.51,6.61,6.51,6.56,37100.0,5.3959,5.4788,5.3959,5.4374,37100.0
2009-02-19 09:40:00,6.56,6.56,6.5,6.54,61400.0,5.4374,5.4374,5.3876,5.4208,61400.0
2009-02-19 09:45:00,6.54,6.59,6.51,6.56,34100.0,5.4208,5.4622,5.3959,5.4374,34100.0
2009-02-19 09:50:00,6.55,6.56,6.46,6.48,64300.0,5.4291,5.4374,5.3545,5.371,64300.0
2009-02-19 09:55:00,6.49,6.51,6.45,6.49,89600.0,5.3793,5.3959,5.3462,5.3793,89600.0
2009-02-19 10:00:00,6.48,6.5,6.44,6.47,107000.0,5.371,5.3876,5.3379,5.3628,107000.0
2009-02-19 10:05:00,6.47,6.48,6.44,6.46,49700.0,5.3628,5.371,5.3379,5.3545,49700.0
2009-02-19 10:10:00,6.46,6.47,6.45,6.46,20700.0,5.3545,5.3628,5.3462,5.3545,20700.0
2009-02-19 10:15:00,6.46,6.47,6.39,6.39,28400.0,5.3545,5.3628,5.2965,5.2965,28400.0
2009-02-19 10:20:00,6.39,6.41,6.34,6.36,35400.0,5.2965,5.313,5.255,5.2716,35400.0
2009-02-19 10:25:00,6.36,6.39,6.35,6.38,40600.0,5.2716,5.2965,5.2633,5.2882,40600.0
2009-02-19 10:30:00,6.38,6.39,6.36,6.37,46500.0,5.2882,5.2965,5.2716,5.2799,46500.0
2009-02-19 10:35:00,6.37,6.37,6.28,6.35,274800.0,5.2799,5.2799,5.2053,5.2633,274800.0
2009-02-19 10:40:00,6.35,6.37,6.34,6.37,56200.0,5.2633,5.2799,5.255,5.2799,56200.0
2009-02-19 10:45:00,6.37,6.37,6.33,6.36,126700.0,5.2799,5.2799,5.2467,5.2716,126700.0
2009-02-19 10:50:00,6.37,6.37,6.34,6.34,26300.0,5.2799,5.2799,5.255,5.255,26300.0
2009-02-19 10:55:00,6.34,6.35,6.33,6.33,21800.0,5.255,5.2633,5.2467,5.2467,21800.0
2009-02-19 11:00:00,6.33,6.36,6.32,6.35,61500.0,5.2467,5.2716,5.2384,5.2633,61500.0
2009-02-19 11:05:00,6.36,6.43,6.36,6.37,98900.0,5.2716,5.3296,5.2716,5.2799,98900.0
2009-02-19 11:10:00,6.38,6.39,6.36,6.38,135900.0,5.2882,5.2965,5.2716,5.2882,135900.0
2009-02-19 11:15:00,6.38,6.39,6.36,6.37,36200.0,5.2882,5.2965,5.2716,5.2799,36200.0
2009-02-19 11:20:00,6.37,6.38,6.28,6.32,72000.0,5.2799,5.2882,5.2053,5.2384,72000.0
2009-02-19 11:25:00,6.32,6.33,6.31,6.31,13900.0,5.2384,5.2467,5.2301,5.2301,13900.0
2009-02-19 11:30:00,6.31,6.32,6.28,6.29,45500.0,5.2301,5.2384,5.2053,5.2136,45500.0
2009-02-19 11:35:00,6.29,6.32,6.29,6.3,28300.0,5.2136,5.2384,5.2136,5.2219,28300.0
2009-02-19 11:40:00,6.3,6.31,6.22,6.22,42400.0,5.2219,5.2301,5.1555,5.1555,42400.0
2009-02-19 11:45:00,6.22,6.23,6.2,6.21,30600.0,5.1555,5.1638,5.139,5.1473,30600.0
2009-02-19 11:50:00,6.21,6.23,6.2,6.2,90000.0,5.1473,5.1638,5.139,5.139,90000.0
2009-02-19 11:55:00,6.2,6.23,6.2,6.22,39600.0,5.139,5.1638,5.139,5.1555,39600.0
2009-02-19 12:00:00,6.22,6.22,6.14,6.16,47300.0,5.1555,5.1555,5.0892,5.1058,47300.0
2009-02-19 12:05:00,6.16,6.24,6.15,6.24,64000.0,5.1058,5.1721,5.0975,5.1721,64000.0
2009-02-19 12:10:00,6.24,6.27,6.23,6.23,72800.0,5.1721,5.197,5.1638,5.1638,72800.0
2009-02-19 12:15:00,6.23,6.24,6.16,6.17,73300.0,5.1638,5.1721,5.1058,5.1141,73300.0
2009-02-19 12:20:00,6.17,6.21,6.16,6.2,73600.0,5.1141,5.1473,5.1058,5.139,73600.0
2009-02-19 12:25:00,6.2,6.2,6.17,6.18,35500.0,5.139,5.139,5.1141,5.1224,35500.0
2009-02-19 12:30:00,6.18,6.2,6.15,6.17,46300.0,5.1224,5.139,5.0975,5.1141,46300.0
2009-02-19 12:35:00,6.17,6.18,6.16,6.16,26900.0,5.1141,5.1224,5.1058,5.1058,26900.0
2009-02-19 12:40:00,6.17,6.17,6.15,6.15,24400.0,5.1141,5.1141,5.0975,5.0975,24400.0
2009-02-19 12:45:00,6.15,6.16,6.13,6.14,23900.0,5.0975,5.1058,5.0809,5.0892,23900.0
2009-02-19 12:50:00,6.13,6.15,6.12,6.13,37900.0,5.0809,5.0975,5.0727,5.0809,37900.0
2009-02-19 12:55:00,6.14,6.15,6.13,6.15,23100.0,5.0892,5.0975,5.0809,5.0975,23100.0
2009-02-19 13:00:00,6.15,6.15,6.12,6.12,43900.0,5.0975,5.0975,5.0727,5.0727,43900.0
2009-02-19 13:05:00,6.11,6.13,6.07,6.12,238600.0,5.0644,5.0809,5.0312,5.0727,238600.0
2009-02-19 13:10:00,6.13,6.15,6.12,6.15,21800.0,5.0809,5.0975,5.0727,5.0975,21800.0
2009-02-19 13:15:00,6.15,6.18,6.13,6.18,33800.0,5.0975,5.1224,5.0809,5.1224,33800.0
2009-02-19 13:20:00,6.18,6.18,6.16,6.16,24000.0,5.1224,5.1224,5.1058,5.1058,24000.0
2009-02-19 13:25:00,6.16,6.17,6.14,6.15,81100.0,5.1058,5.1141,5.0892,5.0975,81100.0
2009-02-19 13:30:00,6.15,6.16,6.13,6.15,45600.0,5.0975,5.1058,5.0809,5.0975,45600.0
2009-02-19 13:35:00,6.15,6.15,6.13,6.13,30300.0,5.0975,5.0975,5.0809,5.0809,30300.0
2009-02-19 13:40:00,6.12,6.13,6.12,6.13,23200.0,5.0727,5.0809,5.0727,5.0809,23200.0
2009-02-19 13:45:00,6.12,6.13,6.1,6.1,37600.0,5.0727,5.0809,5.0561,5.0561,37600.0
2009-02-19 13:50:00,6.1,6.1,6.09,6.09,66700.0,5.0561,5.0561,5.0478,5.0478,66700.0
2009-02-19 13:55:00,6.09,6.1,6.08,6.09,65900.0,5.0478,5.0561,5.0395,5.0478,65900.0
2009-02-19 14:00:00,6.08,6.1,6.08,6.09,84200.0,5.0395,5.0561,5.0395,5.0478,84200.0
2009-02-19 14:05:00,6.08,6.1,6.08,6.09,21500.0,5.0395,5.0561,5.0395,5.0478,21500.0
2009-02-19 14:10:00,6.1,6.11,6.07,6.08,49300.0,5.0561,5.0644,5.0312,5.0395,49300.0
2009-02-19 14:15:00,6.07,6.07,6.04,6.05,60200.0,5.0312,5.0312,5.0063,5.0146,60200.0
2009-02-19 14:20:00,6.04,6.07,6.04,6.06,43900.0,5.0063,5.0312,5.0063,5.0229,43900.0
2009-02-19 14:25:00,6.06,6.1,6.05,6.09,73300.0,5.0229,5.0561,5.0146,5.0478,73300.0
2009-02-19 14:30:00,6.1,6.11,6.08,6.08,113900.0,5.0561,5.0644,5.0395,5.0395,113900.0
2009-02-19 14:35:00,6.08,6.08,6.04,6.05,156200.0,5.0395,5.0395,5.0063,5.0146,156200.0
2009-02-19 14:40:00,6.05,6.06,6.02,6.02,26900.0,5.0146,5.0229,4.9898,4.9898,26900.0
2009-02-19 14:45:00,6.03,6.04,6.01,6.01,55100.0,4.9981,5.0063,4.9815,4.9815,55100.0
2009-02-19 14:50:00,6.01,6.04,6.01,6.03,59300.0,4.9815,5.0063,4.9815,4.9981,59300.0
2009-02-19 14:55:00,6.03,6.07,6.03,6.03,80500.0,4.9981,5.0312,4.9981,4.9981,80500.0
2009-02-19 15:00:00,6.03,6.05,6.01,6.02,48700.0,4.9981,5.0146,4.9815,4.9898,48700.0
2009-02-19 15:05:00,6.02,6.03,6.0,6.0,131400.0,4.9898,4.9981,4.9732,4.9732,131400.0
2009-02-19 15:10:00,6.0,6.02,5.99,5.99,63100.0,4.9732,4.9898,4.9649,4.9649,63100.0
2009-02-19 15:15:00,5.99,6.0,5.98,5.99,75300.0,4.9649,4.9732,4.9566,4.9649,75300.0
2009-02-19 15:20:00,6.0,6.03,5.95,6.02,168700.0,4.9732,4.9981,4.9317,4.9898,168700.0
2009-02-19 15:25:00,6.02,6.12,6.02,6.1,233200.0,4.9898,5.0727,4.9898,5.0561,233200.0
2009-02-19 15:30:00,6.09,6.11,5.97,5.97,235400.0,5.0478,5.0644,4.9483,4.9483,235400.0
2009-02-19 15:35:00,5.97,5.98,5.91,5.94,155100.0,4.9483,4.9566,4.8986,4.9235,155100.0
2009-02-19 15:40:00,5.93,6.0,5.92,6.0,213400.0,4.9152,4.9732,4.9069,4.9732,213400.0
2009-02-19 15:45:00,6.0,6.04,5.97,6.02,112200.0,4.9732,5.0063,4.9483,4.9898,112200.0
2009-02-19 15:50:00,6.02,6.04,5.99,6.02,148700.0,4.9898,5.0063,4.9649,4.9898,148700.0
2009-02-19 15:55:00,6.01,6.03,5.96,5.97,406600.0,4.9815,4.9981,4.94,4.9483,406600.0
2009-02-20 09:30:00,5.67,5.7,5.53,5.66,82200.0,4.6997,4.7245,4.5836,4.6914,82200.0
2009-02-20 09:35:00,5.66,5.75,5.63,5.69,89100.0,4.6914,4.766,4.6665,4.7162,89100.0
2009-02-20 09:40:00,5.69,5.79,5.68,5.79,83100.0,4.7162,4.7991,4.708,4.7991,83100.0
2009-02-20 09:45:00,5.79,5.92,5.79,5.91,117200.0,4.7991,4.9069,4.7991,4.8986,117200.0
2009-02-20 09:50:00,5.91,5.99,5.9,5.94,70700.0,4.8986,4.9649,4.8903,4.9235,70700.0
2009-02-20 09:55:00,5.94,5.99,5.94,5.95,44900.0,4.9235,4.9649,4.9235,4.9317,44900.0
2009-02-20 10:00:00,5.95,5.96,5.89,5.95,63400.0,4.9317,4.94,4.882,4.9317,63400.0
2009-02-20 10:05:00,5.95,6.06,5.94,5.99,72400.0,4.9317,5.0229,4.9235,4.9649,72400.0
2009-02-20 10:10:00,5.99,6.0,5.92,5.93,39700.0,4.9649,4.9732,4.9069,4.9152,39700.0
2009-02-20 10:15:00,5.92,5.98,5.89,5.95,59700.0,4.9069,4.9566,4.882,4.9317,59700.0
2009-02-20 10:20:00,5.95,5.95,5.87,5.89,118400.0,4.9317,4.9317,4.8654,4.882,118400.0
2009-02-20 10:25:00,5.89,6.04,5.88,6.04,98200.0,4.882,5.0063,4.8737,5.0063,98200.0
2009-02-20 10:30:00,6.04,6.04,5.97,5.99,35800.0,5.0063,5.0063,4.9483,4.9649,35800.0
2009-02-20 10:35:00,5.98,6.05,5.98,6.01,47000.0,4.9566,5.0146,4.9566,4.9815,47000.0
2009-02-20 10:40:00,6.02,6.09,5.99,6.09,43700.0,4.9898,5.0478,4.9649,5.0478,43700.0
2009-02-20 10:45:00,6.08,6.08,6.01,6.02,45200.0,5.0395,5.0395,4.9815,4.9898,45200.0
2009-02-20 10:50:00,6.02,6.02,5.96,6.02,74200.0,4.9898,4.9898,4.94,4.9898,74200.0
2009-02-20 10:55:00,6.01,6.04,5.97,5.98,26700.0,4.9815,5.0063,4.9483,4.9566,26700.0
2009-02-20 11:00:00,5.97,5.98,5.96,5.96,16300.0,4.9483,4.9566,4.94,4.94,16300.0
2009-02-20 11:05:00,5.96,5.97,5.87,5.87,58100.0,4.94,4.9483,4.8654,4.8654,58100.0
2009-02-20 11:10:00,5.87,5.92,5.87,5.9,35400.0,4.8654,4.9069,4.8654,4.8903,35400.0
2009-02-20 11:15:00,5.89,5.91,5.88,5.89,32800.0,4.882,4.8986,4.8737,4.882,32800.0
2009-02-20 11:20:00,5.9,5.93,5.89,5.91,68900.0,4.8903,4.9152,4.882,4.8986,68900.0
2009-02-20 11:25:00,5.91,5.91,5.87,5.87,23300.0,4.8986,4.8986,4.8654,4.8654,23300.0
2009-02-20 11:30:00,5.87,5.87,5.81,5.83,23100.0,4.8654,4.8654,4.8157,4.8323,23100.0
2009-02-20 11:35:00,5.82,5.85,5.82,5.85,34400.0,4.824,4.8489,4.824,4.8489,34400.0
2009-02-20 11:40:00,5.86,5.87,5.83,5.83,31100.0,4.8572,4.8654,4.8323,4.8323,31100.0
2009-02-20 11:45:00,5.82,5.9,5.82,5.9,59800.0,4.824,4.8903,4.824,4.8903,59800.0
2009-02-20 11:50:00,5.9,5.91,5.85,5.85,41600.0,4.8903,4.8986,4.8489,4.8489,41600.0
2009-02-20 11:55:00,5.84,5.9,5.83,5.89,50200.0,4.8406,4.8903,4.8323,4.882,50200.0
2009-02-20 12:00:00,5.88,5.9,5.88,5.9,24500.0,4.8737,4.8903,4.8737,4.8903,24500.0
2009-02-20 12:05:00,5.9,5.9,5.88,5.9,57800.0,4.8903,4.8903,4.8737,4.8903,57800.0
2009-02-20 12:10:00,5.9,5.9,5.88,5.88,61100.0,4.8903,4.8903,4.8737,4.8737,61100.0
2009-02-20 12:15:00,5.88,5.9,5.87,5.89,82500.0,4.8737,4.8903,4.8654,4.882,82500.0
2009-02-20 12:20:00,5.88,5.89,5.86,5.86,45900.0,4.8737,4.882,4.8572,4.8572,45900.0
2009-02-20 12:25:00,5.86,5.86,5.82,5.84,32900.0,4.8572,4.8572,4.824,4.8406,32900.0
2009-02-20 12:30:00,5.84,5.84,5.82,5.82,29800.0,4.8406,4.8406,4.824,4.824,29800.0
2009-02-20 12:35:00,5.82,5.85,5.82,5.83,31800.0,4.824,4.8489,4.824,4.8323,31800.0
2009-02-20 12:40:00,5.83,5.83,5.78,5.79,36800.0,4.8323,4.8323,4.7908,4.7991,36800.0
2009-02-20 12:45:00,5.79,5.79,5.77,5.78,26300.0,4.7991,4.7991,4.7826,4.7908,26300.0
2009-02-20 12:50:00,5.78,5.79,5.73,5.76,75400.0,4.7908,4.7991,4.7494,4.7743,75400.0
2009-02-20 12:55:00,5.76,5.8,5.76,5.8,48900.0,4.7743,4.8074,4.7743,4.8074,48900.0
2009-02-20 13:00:00,5.8,5.82,5.8,5.8,30200.0,4.8074,4.824,4.8074,4.8074,30200.0
2009-02-20 13:05:00,5.8,5.83,5.8,5.8,65800.0,4.8074,4.8323,4.8074,4.8074,65800.0
2009-02-20 13:10:00,5.8,5.81,5.8,5.8,25300.0,4.8074,4.8157,4.8074,4.8074,25300.0
2009-02-20 13:15:00,5.8,5.81,5.78,5.78,30600.0,4.8074,4.8157,4.7908,4.7908,30600.0
2009-02-20 13:20:00,5.78,5.81,5.78,5.79,54500.0,4.7908,4.8157,4.7908,4.7991,54500.0
2009-02-20 13:25:00,5.79,5.82,5.79,5.8,62300.0,4.7991,4.824,4.7991,4.8074,62300.0
2009-02-20 13:30:00,5.8,5.82,5.79,5.82,33500.0,4.8074,4.824,4.7991,4.824,33500.0
2009-02-20 13:35:00,5.83,5.83,5.79,5.81,22000.0,4.8323,4.8323,4.7991,4.8157,22000.0
2009-02-20 13:40:00,5.8,5.82,5.79,5.81,21400.0,4.8074,4.824,4.7991,4.8157,21400.0
2009-02-20 13:45:00,5.81,5.81,5.79,5.79,18000.0,4.8157,4.8157,4.7991,4.7991,18000.0
2009-02-20 13:50:00,5.79,5.81,5.79,5.81,33400.0,4.7991,4.8157,4.7991,4.8157,33400.0
2009-02-20 13:55:00,5.8,5.82,5.79,5.8,44600.0,4.8074,4.824,4.7991,4.8074,44600.0
2009-02-20 14:00:00,5.8,5.82,5.79,5.81,43200.0,4.8074,4.824,4.7991,4.8157,43200.0
2009-02-20 14:05:00,5.8,5.83,5.8,5.81,32500.0,4.8074,4.8323,4.8074,4.8157,32500.0
2009-02-20 14:10:00,5.82,5.83,5.8,5.82,30100.0,4.824,4.8323,4.8074,4.824,30100.0
2009-02-20 14:15:00,5.81,5.99,5.81,5.92,102000.0,4.8157,4.9649,4.8157,4.9069,102000.0
2009-02-20 14:20:00,5.92,5.98,5.89,5.96,53400.0,4.9069,4.9566,4.882,4.94,53400.0
2009-02-20 14:25:00,5.97,5.98,5.91,5.97,105500.0,4.9483,4.9566,4.8986,4.9483,105500.0
2009-02-20 14:30:00,5.97,6.0,5.96,6.0,70300.0,4.9483,4.9732,4.94,4.9732,70300.0
2009-02-20 14:35:00,6.0,6.08,5.95,6.08,170100.0,4.9732,5.0395,4.9317,5.0395,170100.0
2009-02-20 14:40:00,6.08,6.08,6.0,6.04,124600.0,5.0395,5.0395,4.9732,5.0063,124600.0
2009-02-20 14:45:00,6.04,6.06,6.0,6.06,75700.0,5.0063,5.0229,4.9732,5.0229,75700.0
2009-02-20 14:50:00,6.06,6.12,6.06,6.08,135600.0,5.0229,5.0727,5.0229,5.0395,135600.0
2009-02-20 14:55:00,6.08,6.13,6.01,6.11,101900.0,5.0395,5.0809,4.9815,5.0644,101900.0
2009-02-20 15:00:00,6.1,6.1,6.0,6.01,55000.0,5.0561,5.0561,4.9732,4.9815,55000.0
2009-02-20 15:05:00,6.01,6.04,5.99,5.99,59600.0,4.9815,5.0063,4.9649,4.9649,59600.0
2009-02-20 15:10:00,5.99,6.0,5.94,5.96,91000.0,4.9649,4.9732,4.9235,4.94,91000.0
2009-02-20 15:15:00,5.96,6.0,5.96,5.97,54600.0,4.94,4.9732,4.94,4.9483,54600.0
2009-02-20 15:20:00,5.97,5.98,5.92,5.93,60100.0,4.9483,4.9566,4.9069,4.9152,60100.0
2009-02-20 15:25:00,5.93,5.94,5.89,5.91,65300.0,4.9152,4.9235,4.882,4.8986,65300.0
2009-02-20 15:30:00,5.9,5.91,5.85,5.88,86800.0,4.8903,4.8986,4.8489,4.8737,86800.0
2009-02-20 15:35:00,5.88,5.93,5.87,5.92,110500.0,4.8737,4.9152,4.8654,4.9069,110500.0
2009-02-20 15:40:00,5.92,5.96,5.89,5.94,133100.0,4.9069,4.94,4.882,4.9235,133100.0
2009-02-20 15:45:00,5.93,5.95,5.9,5.95,198700.0,4.9152,4.9317,4.8903,4.9317,198700.0
2009-02-20 15:50:00,5.95,6.02,5.91,5.98,202300.0,4.9317,4.9898,4.8986,4.9566,202300.0
2009-02-20 15:55:00,5.98,6.0,5.94,5.95,260200.0,4.9566,4.9732,4.9235,4.9317,260200.0
2009-02-23 09:30:00,6.02,6.05,5.9,5.92,74300.0,4.9898,5.0146,4.8903,4.9069,74300.0
2009-02-23 09:35:00,5.93,6.05,5.92,6.02,62000.0,4.9152,5.0146,4.9069,4.9898,62000.0
2009-02-23 09:40:00,6.02,6.1,5.96,5.99,65200.0,4.9898,5.0561,4.94,4.9649,65200.0
2009-02-23 09:45:00,5.99,6.1,5.96,5.98,63200.0,4.9649,5.0561,4.94,4.9566,63200.0
2009-02-23 09:50:00,5.97,6.04,5.95,5.97,30100.0,4.9483,5.0063,4.9317,4.9483,30100.0
2009-02-23 09:55:00,5.99,6.0,5.95,5.97,38100.0,4.9649,4.9732,4.9317,4.9483,38100.0
2009-02-23 10:00:00,5.98,6.0,5.96,5.98,61300.0,4.9566,4.9732,4.94,4.9566,61300.0
2009-02-23 10:05:00,5.97,5.97,5.95,5.96,43900.0,4.9483,4.9483,4.9317,4.94,43900.0
2009-02-23 10:10:00,5.96,5.96,5.89,5.89,22600.0,4.94,4.94,4.882,4.882,22600.0
2009-02-23 10:15:00,5.89,5.9,5.86,5.86,43900.0,4.882,4.8903,4.8572,4.8572,43900.0
2009-02-23 10:20:00,5.85,5.86,5.79,5.84,55600.0,4.8489,4.8572,4.7991,4.8406,55600.0
2009-02-23 10:25:00,5.84,5.85,5.82,5.83,13200.0,4.8406,4.8489,4.824,4.8323,13200.0
2009-02-23 10:30:00,5.82,5.82,5.75,5.75,57500.0,4.824,4.824,4.766,4.766,57500.0
2009-02-23 10:35:00,5.75,5.76,5.7,5.73,58100.0,4.766,4.7743,4.7245,4.7494,58100.0
2009-02-23 10:40:00,5.74,5.8,5.72,5.74,81700.0,4.7577,4.8074,4.7411,4.7577,81700.0
2009-02-23 10:45:00,5.74,5.81,5.74,5.8,43500.0,4.7577,4.8157,4.7577,4.8074,43500.0
2009-02-23 10:50:00,5.79,5.81,5.79,5.8,21000.0,4.7991,4.8157,4.7991,4.8074,21000.0
2009-02-23 10:55:00,5.8,5.81,5.71,5.71,29500.0,4.8074,4.8157,4.7328,4.7328,29500.0
2009-02-23 11:00:00,5.71,5.77,5.7,5.77,35700.0,4.7328,4.7826,4.7245,4.7826,35700.0
2009-02-23 11:05:00,5.77,5.77,5.7,5.71,21700.0,4.7826,4.7826,4.7245,4.7328,21700.0
2009-02-23 11:10:00,5.71,5.75,5.71,5.71,16400.0,4.7328,4.766,4.7328,4.7328,16400.0
2009-02-23 11:15:00,5.72,5.72,5.68,5.68,19600.0,4.7411,4.7411,4.708,4.708,19600.0
2009-02-23 11:20:00,5.68,5.7,5.66,5.67,39400.0,4.708,4.7245,4.6914,4.6997,39400.0
2009-02-23 11:25:00,5.66,5.71,5.66,5.69,14500.0,4.6914,4.7328,4.6914,4.7162,14500.0
2009-02-23 11:30:00,5.69,5.69,5.59,5.63,40400.0,4.7162,4.7162,4.6334,4.6665,40400.0
2009-02-23 11:35:00,5.62,5.67,5.62,5.65,21900.0,4.6582,4.6997,4.6582,4.6831,21900.0
2009-02-23 11:40:00,5.64,5.65,5.62,5.64,29000.0,4.6748,4.6831,4.6582,4.6748,29000.0
2009-02-23 11:45:00,5.64,5.65,5.62,5.64,20700.0,4.6748,4.6831,4.6582,4.6748,20700.0
2009-02-23 11:50:00,5.63,5.65,5.62,5.62,16600.0,4.6665,4.6831,4.6582,4.6582,16600.0
2009-02-23 11:55:00,5.62,5.64,5.61,5.62,21800.0,4.6582,4.6748,4.6499,4.6582,21800.0
2009-02-23 12:00:00,5.62,5.63,5.6,5.61,29600.0,4.6582,4.6665,4.6416,4.6499,29600.0
2009-02-23 12:05:00,5.61,5.62,5.6,5.6,21600.0,4.6499,4.6582,4.6416,4.6416,21600.0
2009-02-23 12:10:00,5.61,5.64,5.6,5.62,9400.0,4.6499,4.6748,4.6416,4.6582,9400.0
2009-02-23 12:15:00,5.62,5.63,5.58,5.58,14100.0,4.6582,4.6665,4.6251,4.6251,14100.0
2009-02-23 12:20:00,5.58,5.59,5.57,5.57,9000.0,4.6251,4.6334,4.6168,4.6168,9000.0
2009-02-23 12:25:00,5.58,5.58,5.55,5.56,16000.0,4.6251,4.6251,4.6002,4.6085,16000.0
2009-02-23 12:30:00,5.55,5.56,5.53,5.54,17000.0,4.6002,4.6085,4.5836,4.5919,17000.0
2009-02-23 12:35:00,5.54,5.55,5.53,5.54,12700.0,4.5919,4.6002,4.5836,4.5919,12700.0
2009-02-23 12:40:00,5.54,5.56,5.54,5.56,51800.0,4.5919,4.6085,4.5919,4.6085,51800.0
2009-02-23 12:45:00,5.55,5.56,5.52,5.53,29100.0,4.6002,4.6085,4.5753,4.5836,29100.0
2009-02-23 12:50:00,5.53,5.54,5.5,5.5,40600.0,4.5836,4.5919,4.5588,4.5588,40600.0
2009-02-23 12:55:00,5.51,5.53,5.5,5.52,32800.0,4.567,4.5836,4.5588,4.5753,32800.0
2009-02-23 13:00:00,5.52,5.56,5.52,5.55,17000.0,4.5753,4.6085,4.5753,4.6002,17000.0
2009-02-23 13:05:00,5.55,5.63,5.55,5.62,34100.0,4.6002,4.6665,4.6002,4.6582,34100.0
2009-02-23 13:10:00,5.63,5.65,5.6,5.62,32800.0,4.6665,4.6831,4.6416,4.6582,32800.0
2009-02-23 13:15:00,5.62,5.65,5.62,5.64,26500.0,4.6582,4.6831,4.6582,4.6748,26500.0
2009-02-23 13:20:00,5.64,5.66,5.64,5.65,9200.0,4.6748,4.6914,4.6748,4.6831,9200.0
2009-02-23 13:25:00,5.65,5.67,5.63,5.63,23800.0,4.6831,4.6997,4.6665,4.6665,23800.0
2009-02-23 13:30:00,5.63,5.64,5.59,5.61,19800.0,4.6665,4.6748,4.6334,4.6499,19800.0
2009-02-23 13:35:00,5.61,5.65,5.6,5.65,26500.0,4.6499,4.6831,4.6416,4.6831,26500.0
2009-02-23 13:40:00,5.65,5.68,5.64,5.68,32600.0,4.6831,4.708,4.6748,4.708,32600.0
2009-02-23 13:45:00,5.68,5.68,5.64,5.64,12200.0,4.708,4.708,4.6748,4.6748,12200.0
2009-02-23 13:50:00,5.64,5.66,5.63,5.66,24600.0,4.6748,4.6914,4.6665,4.6914,24600.0
2009-02-23 13:55:00,5.66,5.66,5.59,5.6,23900.0,4.6914,4.6914,4.6334,4.6416,23900.0
2009-02-23 14:00:00,5.6,5.67,5.58,5.67,95300.0,4.6416,4.6997,4.6251,4.6997,95300.0
2009-02-23 14:05:00,5.67,5.68,5.57,5.57,66300.0,4.6997,4.708,4.6168,4.6168,66300.0
2009-02-23 14:10:00,5.57,5.61,5.56,5.58,43900.0,4.6168,4.6499,4.6085,4.6251,43900.0
2009-02-23 14:15:00,5.58,5.66,5.58,5.63,62700.0,4.6251,4.6914,4.6251,4.6665,62700.0
2009-02-23 14:20:00,5.64,5.72,5.63,5.69,52900.0,4.6748,4.7411,4.6665,4.7162,52900.0
2009-02-23 14:25:00,5.69,5.74,5.67,5.74,28400.0,4.7162,4.7577,4.6997,4.7577,28400.0
2009-02-23 14:30:00,5.73,5.73,5.64,5.69,48600.0,4.7494,4.7494,4.6748,4.7162,48600.0
2009-02-23 14:35:00,5.69,5.7,5.67,5.68,18400.0,4.7162,4.7245,4.6997,4.708,18400.0
2009-02-23 14:40:00,5.68,5.69,5.66,5.68,38000.0,4.708,4.7162,4.6914,4.708,38000.0
2009-02-23 14:45:00,5.67,5.68,5.65,5.66,26700.0,4.6997,4.708,4.6831,4.6914,26700.0
2009-02-23 14:50:00,5.66,5.67,5.57,5.6,74100.0,4.6914,4.6997,4.6168,4.6416,74100.0
2009-02-23 14:55:00,5.59,5.6,5.58,5.6,26600.0,4.6334,4.6416,4.6251,4.6416,26600.0
2009-02-23 15:00:00,5.59,5.62,5.59,5.61,58600.0,4.6334,4.6582,4.6334,4.6499,58600.0
2009-02-23 15:05:00,5.61,5.65,5.61,5.65,55000.0,4.6499,4.6831,4.6499,4.6831,55000.0
2009-02-23 15:10:00,5.65,5.67,5.6,5.61,42800.0,4.6831,4.6997,4.6416,4.6499,42800.0
2009-02-23 15:15:00,5.61,5.63,5.6,5.6,39700.0,4.6499,4.6665,4.6416,4.6416,39700.0
2009-02-23 15:20:00,5.6,5.6,5.57,5.58,62200.0,4.6416,4.6416,4.6168,4.6251,62200.0
2009-02-23 15:25:00,5.58,5.65,5.56,5.64,72500.0,4.6251,4.6831,4.6085,4.6748,72500.0
2009-02-23 15:30:00,5.63,5.68,5.58,5.6,87700.0,4.6665,4.708,4.6251,4.6416,87700.0
2009-02-23 15:35:00,5.59,5.65,5.59,5.59,87400.0,4.6334,4.6831,4.6334,4.6334,87400.0
2009-02-23 15:40:00,5.6,5.63,5.59,5.61,111900.0,4.6416,4.6665,4.6334,4.6499,111900.0
2009-02-23 15:45:00,5.61,5.63,5.6,5.61,83900.0,4.6499,4.6665,4.6416,4.6499,83900.0
2009-02-23 15:50:00,5.61,5.65,5.59,5.65,165000.0,4.6499,4.6831,4.6334,4.6831,165000.0
2009-02-23 15:55:00,5.64,5.66,5.6,5.63,188100.0,4.6748,4.6914,4.6416,4.6665,188100.0
2009-02-24 09:30:00,6.03,6.15,6.0,6.08,225000.0,4.9981,5.0975,4.9732,5.0395,225000.0
2009-02-24 09:35:00,6.07,6.39,6.07,6.39,156700.0,5.0312,5.2965,5.0312,5.2965,156700.0
2009-02-24 09:40:00,6.38,6.85,6.3,6.78,356300.0,5.2882,5.6777,5.2219,5.6197,356300.0
2009-02-24 09:45:00,6.78,6.88,6.66,6.72,242800.0,5.6197,5.7026,5.5202,5.57,242800.0
2009-02-24 09:50:00,6.72,6.82,6.7,6.7,294800.0,5.57,5.6529,5.5534,5.5534,294800.0
2009-02-24 09:55:00,6.69,6.7,6.6,6.67,156300.0,5.5451,5.5534,5.4705,5.5285,156300.0
2009-02-24 10:00:00,6.68,6.68,6.56,6.58,169600.0,5.5368,5.5368,5.4374,5.4539,169600.0
2009-02-24 10:05:00,6.58,6.63,6.55,6.6,111000.0,5.4539,5.4954,5.4291,5.4705,111000.0
2009-02-24 10:10:00,6.6,6.68,6.56,6.59,183500.0,5.4705,5.5368,5.4374,5.4622,183500.0
2009-02-24 10:15:00,6.57,6.57,6.45,6.47,165200.0,5.4456,5.4456,5.3462,5.3628,165200.0
2009-02-24 10:20:00,6.47,6.53,6.46,6.48,118900.0,5.3628,5.4125,5.3545,5.371,118900.0
2009-02-24 10:25:00,6.48,6.55,6.47,6.55,236800.0,5.371,5.4291,5.3628,5.4291,236800.0
2009-02-24 10:30:00,6.55,6.6,6.54,6.6,100200.0,5.4291,5.4705,5.4208,5.4705,100200.0
2009-02-24 10:35:00,6.6,6.64,6.56,6.6,209400.0,5.4705,5.5037,5.4374,5.4705,209400.0
2009-02-24 10:40:00,6.6,6.6,6.53,6.56,61500.0,5.4705,5.4705,5.4125,5.4374,61500.0
2009-02-24 10:45:00,6.56,6.72,6.55,6.69,131100.0,5.4374,5.57,5.4291,5.5451,131100.0
2009-02-24 10:50:00,6.69,6.7,6.63,6.68,140700.0,5.5451,5.5534,5.4954,5.5368,140700.0
2009-02-24 10:55:00,6.68,6.71,6.61,6.66,142000.0,5.5368,5.5617,5.4788,5.5202,142000.0
2009-02-24 11:00:00,6.67,6.69,6.65,6.66,52500.0,5.5285,5.5451,5.512,5.5202,52500.0
2009-02-24 11:05:00,6.66,6.7,6.66,6.7,83500.0,5.5202,5.5534,5.5202,5.5534,83500.0
2009-02-24 11:10:00,6.69,6.71,6.63,6.63,106300.0,5.5451,5.5617,5.4954,5.4954,106300.0
2009-02-24 11:15:00,6.63,6.71,6.62,6.69,206000.0,5.4954,5.5617,5.4871,5.5451,206000.0
2009-02-24 11:20:00,6.69,6.7,6.64,6.64,151200.0,5.5451,5.5534,5.5037,5.5037,151200.0
2009-02-24 11:25:00,6.64,6.67,6.63,6.67,124000.0,5.5037,5.5285,5.4954,5.5285,124000.0
2009-02-24 11:30:00,6.67,6.77,6.65,6.77,137300.0,5.5285,5.6114,5.512,5.6114,137300.0
2009-02-24 11:35:00,6.78,6.9,6.78,6.86,141200.0,5.6197,5.7192,5.6197,5.686,141200.0
2009-02-24 11:40:00,6.86,7.02,6.86,7.02,121700.0,5.686,5.8186,5.686,5.8186,121700.0
2009-02-24 11:45:00,7.03,7.04,6.88,6.88,139100.0,5.8269,5.8352,5.7026,5.7026,139100.0
2009-02-24 11:50:00,6.87,6.87,6.68,6.78,175100.0,5.6943,5.6943,5.5368,5.6197,175100.0
2009-02-24 11:55:00,6.78,6.83,6.78,6.81,52300.0,5.6197,5.6612,5.6197,5.6446,52300.0
2009-02-24 12:00:00,6.81,6.96,6.8,6.94,79600.0,5.6446,5.7689,5.6363,5.7523,79600.0
2009-02-24 12:05:00,6.97,6.97,6.8,6.87,180000.0,5.7772,5.7772,5.6363,5.6943,180000.0
2009-02-24 12:10:00,6.87,6.89,6.75,6.79,64000.0,5.6943,5.7109,5.5948,5.628,64000.0
2009-02-24 12:15:00,6.78,6.82,6.71,6.72,115000.0,5.6197,5.6529,5.5617,5.57,115000.0
2009-02-24 12:20:00,6.72,6.8,6.72,6.79,50200.0,5.57,5.6363,5.57,5.628,50200.0
2009-02-24 12:25:00,6.79,6.84,6.78,6.83,22700.0,5.628,5.6694,5.6197,5.6612,22700.0
2009-02-24 12:30:00,6.84,6.85,6.83,6.83,17900.0,5.6694,5.6777,5.6612,5.6612,17900.0
2009-02-24 12:35:00,6.84,7.01,6.84,6.91,176400.0,5.6694,5.8103,5.6694,5.7275,176400.0
2009-02-24 12:40:00,6.9,7.03,6.89,7.02,35800.0,5.7192,5.8269,5.7109,5.8186,35800.0
2009-02-24 12:45:00,7.03,7.1,6.96,6.99,90700.0,5.8269,5.8849,5.7689,5.7938,90700.0
2009-02-24 12:50:00,7.0,7.03,6.97,6.99,38400.0,5.8021,5.8269,5.7772,5.7938,38400.0
2009-02-24 12:55:00,7.0,7.02,6.98,7.0,90800.0,5.8021,5.8186,5.7855,5.8021,90800.0
2009-02-24 13:00:00,7.0,7.05,6.99,7.05,26400.0,5.8021,5.8435,5.7938,5.8435,26400.0
2009-02-24 13:05:00,7.05,7.15,7.04,7.09,55900.0,5.8435,5.9264,5.8352,5.8767,55900.0
2009-02-24 13:10:00,7.09,7.14,7.09,7.09,29200.0,5.8767,5.9181,5.8767,5.8767,29200.0
2009-02-24 13:15:00,7.1,7.1,7.08,7.08,16800.0,5.8849,5.8849,5.8684,5.8684,16800.0
2009-02-24 13:20:00,7.09,7.19,7.08,7.19,73300.0,5.8767,5.9595,5.8684,5.9595,73300.0
2009-02-24 13:25:00,7.18,7.19,7.1,7.16,47500.0,5.9513,5.9595,5.8849,5.9347,47500.0
2009-02-24 13:30:00,7.16,7.23,7.11,7.18,58800.0,5.9347,5.9927,5.8932,5.9513,58800.0
2009-02-24 13:35:00,7.18,7.19,7.15,7.17,33900.0,5.9513,5.9595,5.9264,5.943,33900.0
2009-02-24 13:40:00,7.18,7.21,7.15,7.15,19400.0,5.9513,5.9761,5.9264,5.9264,19400.0
2009-02-24 13:45:00,7.15,7.15,7.12,7.14,32500.0,5.9264,5.9264,5.9015,5.9181,32500.0
2009-02-24 13:50:00,7.15,7.23,7.14,7.17,64200.0,5.9264,5.9927,5.9181,5.943,64200.0
2009-02-24 13:55:00,7.16,7.25,7.16,7.2,27200.0,5.9347,6.0093,5.9347,5.9678,27200.0
2009-02-24 14:00:00,7.2,7.23,7.12,7.15,118400.0,5.9678,5.9927,5.9015,5.9264,118400.0
2009-02-24 14:05:00,7.14,7.2,7.07,7.14,77400.0,5.9181,5.9678,5.8601,5.9181,77400.0
2009-02-24 14:10:00,7.14,7.14,6.98,7.06,151700.0,5.9181,5.9181,5.7855,5.8518,151700.0
2009-02-24 14:15:00,7.06,7.09,6.99,7.0,82400.0,5.8518,5.8767,5.7938,5.8021,82400.0
2009-02-24 14:20:00,7.0,7.1,7.0,7.1,58800.0,5.8021,5.8849,5.8021,5.8849,58800.0
2009-02-24 14:25:00,7.09,7.22,7.09,7.21,67800.0,5.8767,5.9844,5.8767,5.9761,67800.0
2009-02-24 14:30:00,7.21,7.23,7.14,7.14,59700.0,5.9761,5.9927,5.9181,5.9181,59700.0
2009-02-24 14:35:00,7.14,7.15,7.11,7.12,49300.0,5.9181,5.9264,5.8932,5.9015,49300.0
2009-02-24 14:40:00,7.11,7.14,7.1,7.12,49300.0,5.8932,5.9181,5.8849,5.9015,49300.0
2009-02-24 14:45:00,7.12,7.18,7.11,7.18,53300.0,5.9015,5.9513,5.8932,5.9513,53300.0
2009-02-24 14:50:00,7.17,7.2,7.14,7.18,33100.0,5.943,5.9678,5.9181,5.9513,33100.0
2009-02-24 14:55:00,7.18,7.25,7.14,7.14,45400.0,5.9513,6.0093,5.9181,5.9181,45400.0
2009-02-24 15:00:00,7.13,7.24,7.13,7.2,38600.0,5.9098,6.001,5.9098,5.9678,38600.0
2009-02-24 15:05:00,7.2,7.25,7.2,7.24,57100.0,5.9678,6.0093,5.9678,6.001,57100.0
2009-02-24 15:10:00,7.24,7.32,7.24,7.32,82900.0,6.001,6.0673,6.001,6.0673,82900.0
2009-02-24 15:15:00,7.32,7.35,7.29,7.32,76800.0,6.0673,6.0922,6.0424,6.0673,76800.0
2009-02-24 15:20:00,7.32,7.33,7.16,7.22,78300.0,6.0673,6.0756,5.9347,5.9844,78300.0
2009-02-24 15:25:00,7.22,7.22,7.15,7.15,80200.0,5.9844,5.9844,5.9264,5.9264,80200.0
2009-02-24 15:30:00,7.14,7.16,6.99,7.05,209100.0,5.9181,5.9347,5.7938,5.8435,209100.0
2009-02-24 15:35:00,7.06,7.07,6.96,7.03,153900.0,5.8518,5.8601,5.7689,5.8269,153900.0
2009-02-24 15:40:00,7.03,7.03,6.87,6.97,236200.0,5.8269,5.8269,5.6943,5.7772,236200.0
2009-02-24 15:45:00,6.99,6.99,6.86,6.9,194200.0,5.7938,5.7938,5.686,5.7192,194200.0
2009-02-24 15:50:00,6.9,6.99,6.86,6.88,241900.0,5.7192,5.7938,5.686,5.7026,241900.0
2009-02-24 15:55:00,6.88,6.92,6.82,6.85,545000.0,5.7026,5.7357,5.6529,5.6777,545000.0
2009-02-25 09:30:00,6.78,6.85,6.67,6.7,86400.0,5.6197,5.6777,5.5285,5.5534,86400.0
2009-02-25 09:35:00,6.71,6.74,6.6,6.69,66000.0,5.5617,5.5866,5.4705,5.5451,66000.0
2009-02-25 09:40:00,6.69,6.72,6.62,6.66,38100.0,5.5451,5.57,5.4871,5.5202,38100.0
2009-02-25 09:45:00,6.64,6.66,6.62,6.64,60100.0,5.5037,5.5202,5.4871,5.5037,60100.0
2009-02-25 09:50:00,6.65,6.68,6.57,6.6,62000.0,5.512,5.5368,5.4456,5.4705,62000.0
2009-02-25 09:55:00,6.62,6.62,6.54,6.54,53500.0,5.4871,5.4871,5.4208,5.4208,53500.0
2009-02-25 10:00:00,6.54,6.54,6.49,6.5,64600.0,5.4208,5.4208,5.3793,5.3876,64600.0
2009-02-25 10:05:00,6.5,6.51,6.46,6.5,99100.0,5.3876,5.3959,5.3545,5.3876,99100.0
2009-02-25 10:10:00,6.5,6.53,6.46,6.51,68400.0,5.3876,5.4125,5.3545,5.3959,68400.0
2009-02-25 10:15:00,6.51,6.52,6.5,6.51,56100.0,5.3959,5.4042,5.3876,5.3959,56100.0
2009-02-25 10:20:00,6.51,6.54,6.5,6.51,38700.0,5.3959,5.4208,5.3876,5.3959,38700.0
2009-02-25 10:25:00,6.5,6.57,6.5,6.57,34300.0,5.3876,5.4456,5.3876,5.4456,34300.0
2009-02-25 10:30:00,6.57,6.59,6.55,6.55,44200.0,5.4456,5.4622,5.4291,5.4291,44200.0
2009-02-25 10:35:00,6.54,6.54,6.5,6.51,39700.0,5.4208,5.4208,5.3876,5.3959,39700.0
2009-02-25 10:40:00,6.51,6.51,6.44,6.46,80400.0,5.3959,5.3959,5.3379,5.3545,80400.0
2009-02-25 10:45:00,6.46,6.49,6.44,6.48,115300.0,5.3545,5.3793,5.3379,5.371,115300.0
2009-02-25 10:50:00,6.48,6.55,6.47,6.54,54100.0,5.371,5.4291,5.3628,5.4208,54100.0
2009-02-25 10:55:00,6.54,6.55,6.54,6.54,11100.0,5.4208,5.4291,5.4208,5.4208,11100.0
2009-02-25 11:00:00,6.54,6.61,6.54,6.61,22900.0,5.4208,5.4788,5.4208,5.4788,22900.0
2009-02-25 11:05:00,6.61,6.66,6.61,6.66,50600.0,5.4788,5.5202,5.4788,5.5202,50600.0
2009-02-25 11:10:00,6.66,6.66,6.59,6.59,40200.0,5.5202,5.5202,5.4622,5.4622,40200.0
2009-02-25 11:15:00,6.6,6.6,6.57,6.59,44200.0,5.4705,5.4705,5.4456,5.4622,44200.0
2009-02-25 11:20:00,6.59,6.61,6.56,6.61,45200.0,5.4622,5.4788,5.4374,5.4788,45200.0
2009-02-25 11:25:00,6.61,6.63,6.6,6.6,28800.0,5.4788,5.4954,5.4705,5.4705,28800.0
2009-02-25 11:30:00,6.59,6.61,6.58,6.59,26500.0,5.4622,5.4788,5.4539,5.4622,26500.0
2009-02-25 11:35:00,6.6,6.61,6.58,6.59,36000.0,5.4705,5.4788,5.4539,5.4622,36000.0
2009-02-25 11:40:00,6.58,6.68,6.58,6.68,39700.0,5.4539,5.5368,5.4539,5.5368,39700.0
2009-02-25 11:45:00,6.69,6.75,6.69,6.7,50900.0,5.5451,5.5948,5.5451,5.5534,50900.0
2009-02-25 11:50:00,6.7,6.7,6.64,6.65,66100.0,5.5534,5.5534,5.5037,5.512,66100.0
2009-02-25 11:55:00,6.65,6.65,6.55,6.55,30400.0,5.512,5.512,5.4291,5.4291,30400.0
2009-02-25 12:00:00,6.56,6.64,6.56,6.6,73500.0,5.4374,5.5037,5.4374,5.4705,73500.0
2009-02-25 12:05:00,6.6,6.6,6.55,6.6,56600.0,5.4705,5.4705,5.4291,5.4705,56600.0
2009-02-25 12:10:00,6.6,6.65,6.6,6.65,46600.0,5.4705,5.512,5.4705,5.512,46600.0
2009-02-25 12:15:00,6.66,6.66,6.63,6.64,34100.0,5.5202,5.5202,5.4954,5.5037,34100.0
2009-02-25 12:20:00,6.63,6.63,6.62,6.62,27200.0,5.4954,5.4954,5.4871,5.4871,27200.0
2009-02-25 12:25:00,6.63,6.63,6.6,6.61,120300.0,5.4954,5.4954,5.4705,5.4788,120300.0
2009-02-25 12:30:00,6.61,6.63,6.61,6.62,39400.0,5.4788,5.4954,5.4788,5.4871,39400.0
2009-02-25 12:35:00,6.63,6.63,6.6,6.62,22700.0,5.4954,5.4954,5.4705,5.4871,22700.0
2009-02-25 12:40:00,6.61,6.63,6.58,6.59,110100.0,5.4788,5.4954,5.4539,5.4622,110100.0
2009-02-25 12:45:00,6.58,6.6,6.51,6.59,76600.0,5.4539,5.4705,5.3959,5.4622,76600.0
2009-02-25 12:50:00,6.6,6.65,6.59,6.65,49600.0,5.4705,5.512,5.4622,5.512,49600.0
2009-02-25 12:55:00,6.63,6.66,6.61,6.65,20000.0,5.4954,5.5202,5.4788,5.512,20000.0
2009-02-25 13:00:00,6.65,6.69,6.63,6.69,33300.0,5.512,5.5451,5.4954,5.5451,33300.0
2009-02-25 13:05:00,6.69,6.69,6.65,6.67,22700.0,5.5451,5.5451,5.512,5.5285,22700.0
2009-02-25 13:10:00,6.67,6.67,6.61,6.64,30100.0,5.5285,5.5285,5.4788,5.5037,30100.0
2009-02-25 13:15:00,6.64,6.66,6.64,6.66,33900.0,5.5037,5.5202,5.5037,5.5202,33900.0
2009-02-25 13:20:00,6.66,6.66,6.6,6.62,34600.0,5.5202,5.5202,5.4705,5.4871,34600.0
2009-02-25 13:25:00,6.62,6.67,6.62,6.66,46400.0,5.4871,5.5285,5.4871,5.5202,46400.0
2009-02-25 13:30:00,6.66,6.75,6.66,6.75,92000.0,5.5202,5.5948,5.5202,5.5948,92000.0
2009-02-25 13:35:00,6.75,6.83,6.74,6.82,76800.0,5.5948,5.6612,5.5866,5.6529,76800.0
2009-02-25 13:40:00,6.83,6.93,6.82,6.91,192200.0,5.6612,5.744,5.6529,5.7275,192200.0
2009-02-25 13:45:00,6.91,6.95,6.89,6.94,106200.0,5.7275,5.7606,5.7109,5.7523,106200.0
2009-02-25 13:50:00,6.95,6.99,6.95,6.95,109900.0,5.7606,5.7938,5.7606,5.7606,109900.0
2009-02-25 13:55:00,6.95,6.96,6.89,6.89,29300.0,5.7606,5.7689,5.7109,5.7109,29300.0
2009-02-25 14:00:00,6.9,6.91,6.82,6.86,49200.0,5.7192,5.7275,5.6529,5.686,49200.0
2009-02-25 14:05:00,6.85,6.85,6.73,6.8,51000.0,5.6777,5.6777,5.5783,5.6363,51000.0
2009-02-25 14:10:00,6.8,6.83,6.73,6.73,52800.0,5.6363,5.6612,5.5783,5.5783,52800.0
2009-02-25 14:15:00,6.73,6.85,6.73,6.73,60600.0,5.5783,5.6777,5.5783,5.5783,60600.0
2009-02-25 14:20:00,6.72,6.81,6.69,6.81,43300.0,5.57,5.6446,5.5451,5.6446,43300.0
2009-02-25 14:25:00,6.81,6.85,6.76,6.8,126300.0,5.6446,5.6777,5.6031,5.6363,126300.0
2009-02-25 14:30:00,6.8,6.83,6.75,6.76,89200.0,5.6363,5.6612,5.5948,5.6031,89200.0
2009-02-25 14:35:00,6.76,6.76,6.72,6.73,25200.0,5.6031,5.6031,5.57,5.5783,25200.0
2009-02-25 14:40:00,6.74,6.85,6.73,6.85,36200.0,5.5866,5.6777,5.5783,5.6777,36200.0
2009-02-25 14:45:00,6.85,6.87,6.81,6.81,28700.0,5.6777,5.6943,5.6446,5.6446,28700.0
2009-02-25 14:50:00,6.82,6.91,6.82,6.91,43100.0,5.6529,5.7275,5.6529,5.7275,43100.0
2009-02-25 14:55:00,6.9,6.9,6.81,6.83,30800.0,5.7192,5.7192,5.6446,5.6612,30800.0
2009-02-25 15:00:00,6.83,6.98,6.82,6.97,40800.0,5.6612,5.7855,5.6529,5.7772,40800.0
2009-02-25 15:05:00,6.97,7.0,6.94,6.96,113700.0,5.7772,5.8021,5.7523,5.7689,113700.0
2009-02-25 15:10:00,6.95,6.97,6.89,6.97,66800.0,5.7606,5.7772,5.7109,5.7772,66800.0
2009-02-25 15:15:00,6.97,7.01,6.96,7.0,116400.0,5.7772,5.8103,5.7689,5.8021,116400.0
2009-02-25 15:20:00,6.99,7.01,6.95,6.95,139900.0,5.7938,5.8103,5.7606,5.7606,139900.0
2009-02-25 15:25:00,6.95,7.0,6.94,6.97,88800.0,5.7606,5.8021,5.7523,5.7772,88800.0
2009-02-25 15:30:00,6.95,7.0,6.94,7.0,100000.0,5.7606,5.8021,5.7523,5.8021,100000.0
2009-02-25 15:35:00,7.0,7.0,6.93,6.93,102800.0,5.8021,5.8021,5.744,5.744,102800.0
2009-02-25 15:40:00,6.94,6.94,6.88,6.88,82000.0,5.7523,5.7523,5.7026,5.7026,82000.0
2009-02-25 15:45:00,6.88,6.9,6.81,6.83,92000.0,5.7026,5.7192,5.6446,5.6612,92000.0
2009-02-25 15:50:00,6.82,6.85,6.79,6.79,71900.0,5.6529,5.6777,5.628,5.628,71900.0
2009-02-25 15:55:00,6.78,6.82,6.74,6.78,166500.0,5.6197,5.6529,5.5866,5.6197,166500.0
2009-02-26 09:30:00,7.01,7.07,6.96,7.07,48100.0,5.8103,5.8601,5.7689,5.8601,48100.0
2009-02-26 09:35:00,7.07,7.11,7.03,7.03,49800.0,5.8601,5.8932,5.8269,5.8269,49800.0
2009-02-26 09:40:00,7.03,7.13,6.99,7.12,101100.0,5.8269,5.9098,5.7938,5.9015,101100.0
2009-02-26 09:45:00,7.12,7.17,7.04,7.16,95600.0,5.9015,5.943,5.8352,5.9347,95600.0
2009-02-26 09:50:00,7.16,7.27,7.14,7.21,198400.0,5.9347,6.0259,5.9181,5.9761,198400.0
2009-02-26 09:55:00,7.22,7.25,7.14,7.14,57600.0,5.9844,6.0093,5.9181,5.9181,57600.0
2009-02-26 10:00:00,7.15,7.16,7.09,7.12,126600.0,5.9264,5.9347,5.8767,5.9015,126600.0
2009-02-26 10:05:00,7.11,7.12,7.07,7.08,29700.0,5.8932,5.9015,5.8601,5.8684,29700.0
2009-02-26 10:10:00,7.07,7.11,7.01,7.09,65500.0,5.8601,5.8932,5.8103,5.8767,65500.0
2009-02-26 10:15:00,7.08,7.08,7.02,7.04,115800.0,5.8684,5.8684,5.8186,5.8352,115800.0
2009-02-26 10:20:00,7.05,7.16,7.05,7.1,88000.0,5.8435,5.9347,5.8435,5.8849,88000.0
2009-02-26 10:25:00,7.1,7.12,7.06,7.1,28300.0,5.8849,5.9015,5.8518,5.8849,28300.0
2009-02-26 10:30:00,7.1,7.1,7.06,7.1,41300.0,5.8849,5.8849,5.8518,5.8849,41300.0
2009-02-26 10:35:00,7.1,7.14,7.09,7.12,91400.0,5.8849,5.9181,5.8767,5.9015,91400.0
2009-02-26 10:40:00,7.11,7.12,7.09,7.1,64400.0,5.8932,5.9015,5.8767,5.8849,64400.0
2009-02-26 10:45:00,7.1,7.16,7.09,7.15,79900.0,5.8849,5.9347,5.8767,5.9264,79900.0
2009-02-26 10:50:00,7.15,7.16,7.13,7.14,101700.0,5.9264,5.9347,5.9098,5.9181,101700.0
2009-02-26 10:55:00,7.15,7.15,7.11,7.11,86600.0,5.9264,5.9264,5.8932,5.8932,86600.0
2009-02-26 11:00:00,7.12,7.12,7.09,7.1,73600.0,5.9015,5.9015,5.8767,5.8849,73600.0
2009-02-26 11:05:00,7.1,7.1,7.05,7.05,52300.0,5.8849,5.8849,5.8435,5.8435,52300.0
2009-02-26 11:10:00,7.06,7.1,7.05,7.09,37100.0,5.8518,5.8849,5.8435,5.8767,37100.0
2009-02-26 11:15:00,7.09,7.1,7.09,7.1,13100.0,5.8767,5.8849,5.8767,5.8849,13100.0
2009-02-26 11:20:00,7.1,7.19,7.1,7.19,78900.0,5.8849,5.9595,5.8849,5.9595,78900.0
2009-02-26 11:25:00,7.19,7.2,7.17,7.17,70900.0,5.9595,5.9678,5.943,5.943,70900.0
2009-02-26 11:30:00,7.16,7.18,7.14,7.14,87500.0,5.9347,5.9513,5.9181,5.9181,87500.0
2009-02-26 11:35:00,7.15,7.16,7.14,7.14,67600.0,5.9264,5.9347,5.9181,5.9181,67600.0
2009-02-26 11:40:00,7.14,7.15,7.08,7.08,57600.0,5.9181,5.9264,5.8684,5.8684,57600.0
2009-02-26 11:45:00,7.08,7.13,7.07,7.1,30200.0,5.8684,5.9098,5.8601,5.8849,30200.0
2009-02-26 11:50:00,7.1,7.11,7.09,7.09,46900.0,5.8849,5.8932,5.8767,5.8767,46900.0
2009-02-26 11:55:00,7.1,7.1,7.09,7.1,16700.0,5.8849,5.8849,5.8767,5.8849,16700.0
2009-02-26 12:00:00,7.1,7.1,7.07,7.09,60100.0,5.8849,5.8849,5.8601,5.8767,60100.0
2009-02-26 12:05:00,7.09,7.1,7.08,7.09,35900.0,5.8767,5.8849,5.8684,5.8767,35900.0
2009-02-26 12:10:00,7.09,7.1,7.06,7.07,15600.0,5.8767,5.8849,5.8518,5.8601,15600.0
2009-02-26 12:15:00,7.06,7.08,7.04,7.04,44500.0,5.8518,5.8684,5.8352,5.8352,44500.0
2009-02-26 12:20:00,7.04,7.06,7.01,7.01,50200.0,5.8352,5.8518,5.8103,5.8103,50200.0
2009-02-26 12:25:00,7.01,7.04,6.98,6.99,64200.0,5.8103,5.8352,5.7855,5.7938,64200.0
2009-02-26 12:30:00,6.98,7.03,6.96,7.02,20800.0,5.7855,5.8269,5.7689,5.8186,20800.0
2009-02-26 12:35:00,7.03,7.04,6.97,6.98,28100.0,5.8269,5.8352,5.7772,5.7855,28100.0
2009-02-26 12:40:00,6.99,6.99,6.96,6.96,9600.0,5.7938,5.7938,5.7689,5.7689,9600.0
2009-02-26 12:45:00,6.96,6.99,6.95,6.99,28200.0,5.7689,5.7938,5.7606,5.7938,28200.0
2009-02-26 12:50:00,6.99,7.02,6.99,7.02,27600.0,5.7938,5.8186,5.7938,5.8186,27600.0
2009-02-26 12:55:00,7.02,7.04,6.98,6.99,31200.0,5.8186,5.8352,5.7855,5.7938,31200.0
2009-02-26 13:00:00,7.0,7.0,6.97,6.97,22600.0,5.8021,5.8021,5.7772,5.7772,22600.0
2009-02-26 13:05:00,6.96,6.97,6.94,6.95,35700.0,5.7689,5.7772,5.7523,5.7606,35700.0
2009-02-26 13:10:00,6.95,6.96,6.88,6.9,76600.0,5.7606,5.7689,5.7026,5.7192,76600.0
2009-02-26 13:15:00,6.91,6.92,6.91,6.91,25100.0,5.7275,5.7357,5.7275,5.7275,25100.0
2009-02-26 13:20:00,6.91,6.94,6.89,6.9,107500.0,5.7275,5.7523,5.7109,5.7192,107500.0
2009-02-26 13:25:00,6.9,6.95,6.89,6.94,43700.0,5.7192,5.7606,5.7109,5.7523,43700.0
2009-02-26 13:30:00,6.94,6.94,6.9,6.9,50100.0,5.7523,5.7523,5.7192,5.7192,50100.0
2009-02-26 13:35:00,6.9,6.91,6.9,6.9,26200.0,5.7192,5.7275,5.7192,5.7192,26200.0
2009-02-26 13:40:00,6.9,6.96,6.9,6.95,50500.0,5.7192,5.7689,5.7192,5.7606,50500.0
2009-02-26 13:45:00,6.96,6.97,6.95,6.96,38900.0,5.7689,5.7772,5.7606,5.7689,38900.0
2009-02-26 13:50:00,6.96,6.98,6.95,6.95,17200.0,5.7689,5.7855,5.7606,5.7606,17200.0
2009-02-26 13:55:00,6.95,6.96,6.92,6.94,17000.0,5.7606,5.7689,5.7357,5.7523,17000.0
2009-02-26 14:00:00,6.93,6.93,6.9,6.91,36400.0,5.744,5.744,5.7192,5.7275,36400.0
2009-02-26 14:05:00,6.9,6.91,6.86,6.87,56900.0,5.7192,5.7275,5.686,5.6943,56900.0
2009-02-26 14:10:00,6.87,6.91,6.87,6.9,19100.0,5.6943,5.7275,5.6943,5.7192,19100.0
2009-02-26 14:15:00,6.91,6.92,6.89,6.92,16600.0,5.7275,5.7357,5.7109,5.7357,16600.0
2009-02-26 14:20:00,6.92,6.95,6.92,6.93,16700.0,5.7357,5.7606,5.7357,5.744,16700.0
2009-02-26 14:25:00,6.92,6.93,6.91,6.92,13100.0,5.7357,5.744,5.7275,5.7357,13100.0
2009-02-26 14:30:00,6.91,6.98,6.9,6.94,69600.0,5.7275,5.7855,5.7192,5.7523,69600.0
2009-02-26 14:35:00,6.95,6.95,6.89,6.92,25100.0,5.7606,5.7606,5.7109,5.7357,25100.0
2009-02-26 14:40:00,6.92,6.93,6.89,6.91,45400.0,5.7357,5.744,5.7109,5.7275,45400.0
2009-02-26 14:45:00,6.91,6.92,6.89,6.9,18300.0,5.7275,5.7357,5.7109,5.7192,18300.0
2009-02-26 14:50:00,6.89,6.9,6.85,6.85,33800.0,5.7109,5.7192,5.6777,5.6777,33800.0
2009-02-26 14:55:00,6.85,6.86,6.8,6.8,46900.0,5.6777,5.686,5.6363,5.6363,46900.0
2009-02-26 15:00:00,6.8,6.81,6.77,6.79,32500.0,5.6363,5.6446,5.6114,5.628,32500.0
2009-02-26 15:05:00,6.79,6.81,6.74,6.79,38600.0,5.628,5.6446,5.5866,5.628,38600.0
2009-02-26 15:10:00,6.79,6.8,6.7,6.7,83700.0,5.628,5.6363,5.5534,5.5534,83700.0
2009-02-26 15:15:00,6.7,6.77,6.69,6.73,62300.0,5.5534,5.6114,5.5451,5.5783,62300.0
2009-02-26 15:20:00,6.73,6.74,6.67,6.72,62200.0,5.5783,5.5866,5.5285,5.57,62200.0
2009-02-26 15:25:00,6.72,6.74,6.71,6.72,37700.0,5.57,5.5866,5.5617,5.57,37700.0
2009-02-26 15:30:00,6.71,6.77,6.7,6.74,55700.0,5.5617,5.6114,5.5534,5.5866,55700.0
2009-02-26 15:35:00,6.75,6.8,6.75,6.78,48000.0,5.5948,5.6363,5.5948,5.6197,48000.0
2009-02-26 15:40:00,6.77,6.82,6.74,6.74,63800.0,5.6114,5.6529,5.5866,5.5866,63800.0
2009-02-26 15:45:00,6.74,6.78,6.73,6.76,104100.0,5.5866,5.6197,5.5783,5.6031,104100.0
2009-02-26 15:50:00,6.76,6.78,6.75,6.76,72400.0,5.6031,5.6197,5.5948,5.6031,72400.0
2009-02-26 15:55:00,6.76,6.76,6.69,6.71,239400.0,5.6031,5.6031,5.5451,5.5617,239400.0
2009-02-27 09:30:00,6.46,6.59,6.31,6.34,94700.0,5.3545,5.4622,5.2301,5.255,94700.0
2009-02-27 09:35:00,6.34,6.46,6.27,6.36,200800.0,5.255,5.3545,5.197,5.2716,200800.0
2009-02-27 09:40:00,6.35,6.36,6.21,6.31,125900.0,5.2633,5.2716,5.1473,5.2301,125900.0
2009-02-27 09:45:00,6.31,6.39,6.31,6.36,47900.0,5.2301,5.2965,5.2301,5.2716,47900.0
2009-02-27 09:50:00,6.37,6.59,6.32,6.43,165700.0,5.2799,5.4622,5.2384,5.3296,165700.0
2009-02-27 09:55:00,6.42,6.57,6.35,6.56,66600.0,5.3213,5.4456,5.2633,5.4374,66600.0
2009-02-27 10:00:00,6.56,6.6,6.55,6.58,105400.0,5.4374,5.4705,5.4291,5.4539,105400.0
2009-02-27 10:05:00,6.59,6.61,6.52,6.52,33800.0,5.4622,5.4788,5.4042,5.4042,33800.0
2009-02-27 10:10:00,6.52,6.52,6.46,6.47,32400.0,5.4042,5.4042,5.3545,5.3628,32400.0
2009-02-27 10:15:00,6.46,6.54,6.46,6.54,22500.0,5.3545,5.4208,5.3545,5.4208,22500.0
2009-02-27 10:20:00,6.54,6.64,6.54,6.61,56100.0,5.4208,5.5037,5.4208,5.4788,56100.0
2009-02-27 10:25:00,6.61,6.64,6.54,6.54,20000.0,5.4788,5.5037,5.4208,5.4208,20000.0
2009-02-27 10:30:00,6.54,6.54,6.48,6.54,54000.0,5.4208,5.4208,5.371,5.4208,54000.0
2009-02-27 10:35:00,6.53,6.53,6.45,6.47,35600.0,5.4125,5.4125,5.3462,5.3628,35600.0
2009-02-27 10:40:00,6.46,6.48,6.45,6.46,23700.0,5.3545,5.371,5.3462,5.3545,23700.0
2009-02-27 10:45:00,6.46,6.48,6.45,6.47,47100.0,5.3545,5.371,5.3462,5.3628,47100.0
2009-02-27 10:50:00,6.46,6.5,6.4,6.42,60500.0,5.3545,5.3876,5.3047,5.3213,60500.0
2009-02-27 10:55:00,6.41,6.42,6.38,6.4,60800.0,5.313,5.3213,5.2882,5.3047,60800.0
2009-02-27 11:00:00,6.4,6.43,6.33,6.34,98100.0,5.3047,5.3296,5.2467,5.255,98100.0
2009-02-27 11:05:00,6.33,6.37,6.31,6.35,48200.0,5.2467,5.2799,5.2301,5.2633,48200.0
2009-02-27 11:10:00,6.35,6.38,6.34,6.36,38900.0,5.2633,5.2882,5.255,5.2716,38900.0
2009-02-27 11:15:00,6.36,6.38,6.35,6.36,41600.0,5.2716,5.2882,5.2633,5.2716,41600.0
2009-02-27 11:20:00,6.35,6.36,6.33,6.35,41300.0,5.2633,5.2716,5.2467,5.2633,41300.0
2009-02-27 11:25:00,6.34,6.37,6.3,6.34,80700.0,5.255,5.2799,5.2219,5.255,80700.0
2009-02-27 11:30:00,6.34,6.38,6.3,6.31,51000.0,5.255,5.2882,5.2219,5.2301,51000.0
2009-02-27 11:35:00,6.3,6.31,6.28,6.29,52700.0,5.2219,5.2301,5.2053,5.2136,52700.0
2009-02-27 11:40:00,6.29,6.37,6.28,6.36,46500.0,5.2136,5.2799,5.2053,5.2716,46500.0
2009-02-27 11:45:00,6.36,6.39,6.34,6.36,52700.0,5.2716,5.2965,5.255,5.2716,52700.0
2009-02-27 11:50:00,6.36,6.37,6.3,6.32,22300.0,5.2716,5.2799,5.2219,5.2384,22300.0
2009-02-27 11:55:00,6.32,6.36,6.29,6.36,36700.0,5.2384,5.2716,5.2136,5.2716,36700.0
2009-02-27 12:00:00,6.36,6.4,6.35,6.37,44500.0,5.2716,5.3047,5.2633,5.2799,44500.0
2009-02-27 12:05:00,6.37,6.4,6.36,6.37,26100.0,5.2799,5.3047,5.2716,5.2799,26100.0
2009-02-27 12:10:00,6.37,6.4,6.33,6.33,20700.0,5.2799,5.3047,5.2467,5.2467,20700.0
2009-02-27 12:15:00,6.33,6.34,6.27,6.28,67500.0,5.2467,5.255,5.197,5.2053,67500.0
2009-02-27 12:20:00,6.28,6.31,6.27,6.3,22200.0,5.2053,5.2301,5.197,5.2219,22200.0
2009-02-27 12:25:00,6.31,6.35,6.3,6.33,30600.0,5.2301,5.2633,5.2219,5.2467,30600.0
2009-02-27 12:30:00,6.34,6.34,6.33,6.33,17600.0,5.255,5.255,5.2467,5.2467,17600.0
2009-02-27 12:35:00,6.34,6.35,6.29,6.29,44100.0,5.255,5.2633,5.2136,5.2136,44100.0
2009-02-27 12:40:00,6.29,6.31,6.27,6.29,31700.0,5.2136,5.2301,5.197,5.2136,31700.0
2009-02-27 12:45:00,6.29,6.3,6.28,6.28,12500.0,5.2136,5.2219,5.2053,5.2053,12500.0
2009-02-27 12:50:00,6.28,6.3,6.28,6.29,12600.0,5.2053,5.2219,5.2053,5.2136,12600.0
2009-02-27 12:55:00,6.29,6.32,6.29,6.32,28400.0,5.2136,5.2384,5.2136,5.2384,28400.0
2009-02-27 13:00:00,6.33,6.38,6.33,6.37,36000.0,5.2467,5.2882,5.2467,5.2799,36000.0
2009-02-27 13:05:00,6.37,6.38,6.35,6.38,32800.0,5.2799,5.2882,5.2633,5.2882,32800.0
2009-02-27 13:10:00,6.38,6.39,6.36,6.36,35100.0,5.2882,5.2965,5.2716,5.2716,35100.0
2009-02-27 13:15:00,6.35,6.35,6.32,6.35,38700.0,5.2633,5.2633,5.2384,5.2633,38700.0
2009-02-27 13:20:00,6.34,6.36,6.34,6.34,16600.0,5.255,5.2716,5.255,5.255,16600.0
2009-02-27 13:25:00,6.35,6.36,6.34,6.34,15900.0,5.2633,5.2716,5.255,5.255,15900.0
2009-02-27 13:30:00,6.35,6.4,6.29,6.33,170700.0,5.2633,5.3047,5.2136,5.2467,170700.0
2009-02-27 13:35:00,6.34,6.35,6.25,6.25,174900.0,5.255,5.2633,5.1804,5.1804,174900.0
2009-02-27 13:40:00,6.25,6.27,6.25,6.27,141100.0,5.1804,5.197,5.1804,5.197,141100.0
2009-02-27 13:45:00,6.27,6.33,6.19,6.33,117000.0,5.197,5.2467,5.1307,5.2467,117000.0
2009-02-27 13:50:00,6.33,6.35,6.28,6.35,83200.0,5.2467,5.2633,5.2053,5.2633,83200.0
2009-02-27 13:55:00,6.35,6.44,6.35,6.42,91300.0,5.2633,5.3379,5.2633,5.3213,91300.0
2009-02-27 14:00:00,6.42,6.44,6.38,6.43,50600.0,5.3213,5.3379,5.2882,5.3296,50600.0
2009-02-27 14:05:00,6.42,6.43,6.4,6.41,44300.0,5.3213,5.3296,5.3047,5.313,44300.0
2009-02-27 14:10:00,6.4,6.43,6.4,6.43,41600.0,5.3047,5.3296,5.3047,5.3296,41600.0
2009-02-27 14:15:00,6.43,6.45,6.38,6.4,32900.0,5.3296,5.3462,5.2882,5.3047,32900.0
2009-02-27 14:20:00,6.39,6.41,6.34,6.35,24000.0,5.2965,5.313,5.255,5.2633,24000.0
2009-02-27 14:25:00,6.36,6.43,6.33,6.33,146600.0,5.2716,5.3296,5.2467,5.2467,146600.0
2009-02-27 14:30:00,6.32,6.4,6.3,6.37,58600.0,5.2384,5.3047,5.2219,5.2799,58600.0
2009-02-27 14:35:00,6.38,6.38,6.28,6.28,51400.0,5.2882,5.2882,5.2053,5.2053,51400.0
2009-02-27 14:40:00,6.29,6.33,6.28,6.28,80900.0,5.2136,5.2467,5.2053,5.2053,80900.0
2009-02-27 14:45:00,6.28,6.29,6.26,6.29,57500.0,5.2053,5.2136,5.1887,5.2136,57500.0
2009-02-27 14:50:00,6.3,6.34,6.28,6.28,36800.0,5.2219,5.255,5.2053,5.2053,36800.0
2009-02-27 14:55:00,6.27,6.31,6.25,6.25,60300.0,5.197,5.2301,5.1804,5.1804,60300.0
2009-02-27 15:00:00,6.25,6.25,6.19,6.22,65100.0,5.1804,5.1804,5.1307,5.1555,65100.0
2009-02-27 15:05:00,6.22,6.22,6.12,6.12,100700.0,5.1555,5.1555,5.0727,5.0727,100700.0
2009-02-27 15:10:00,6.12,6.15,6.05,6.11,146200.0,5.0727,5.0975,5.0146,5.0644,146200.0
2009-02-27 15:15:00,6.11,6.11,6.01,6.02,118100.0,5.0644,5.0644,4.9815,4.9898,118100.0
2009-02-27 15:20:00,6.02,6.05,6.01,6.03,107300.0,4.9898,5.0146,4.9815,4.9981,107300.0
2009-02-27 15:25:00,6.03,6.05,5.92,5.92,138200.0,4.9981,5.0146,4.9069,4.9069,138200.0
2009-02-27 15:30:00,5.92,6.01,5.92,6.0,143500.0,4.9069,4.9815,4.9069,4.9732,143500.0
2009-02-27 15:35:00,5.99,6.05,5.99,6.02,175300.0,4.9649,5.0146,4.9649,4.9898,175300.0
2009-02-27 15:40:00,6.03,6.1,6.02,6.08,131600.0,4.9981,5.0561,4.9898,5.0395,131600.0
2009-02-27 15:45:00,6.07,6.07,6.01,6.06,150900.0,5.0312,5.0312,4.9815,5.0229,150900.0
2009-02-27 15:50:00,6.05,6.1,6.01,6.07,234800.0,5.0146,5.0561,4.9815,5.0312,234800.0
2009-02-27 15:55:00,6.06,6.07,6.0,6.04,330100.0,5.0229,5.0312,4.9732,5.0063,330100.0
2009-03-02 09:30:00,5.8,6.08,5.76,5.81,129600.0,4.8074,5.0395,4.7743,4.8157,129600.0
2009-03-02 09:35:00,5.82,5.92,5.81,5.82,77500.0,4.824,4.9069,4.8157,4.824,77500.0
2009-03-02 09:40:00,5.83,5.91,5.8,5.91,54100.0,4.8323,4.8986,4.8074,4.8986,54100.0
2009-03-02 09:45:00,5.91,5.92,5.8,5.82,74800.0,4.8986,4.9069,4.8074,4.824,74800.0
2009-03-02 09:50:00,5.82,5.82,5.75,5.76,116800.0,4.824,4.824,4.766,4.7743,116800.0
2009-03-02 09:55:00,5.76,5.76,5.55,5.6,160300.0,4.7743,4.7743,4.6002,4.6416,160300.0
2009-03-02 10:00:00,5.6,5.64,5.57,5.6,130900.0,4.6416,4.6748,4.6168,4.6416,130900.0
2009-03-02 10:05:00,5.6,5.61,5.55,5.57,67900.0,4.6416,4.6499,4.6002,4.6168,67900.0
2009-03-02 10:10:00,5.58,5.6,5.52,5.53,57800.0,4.6251,4.6416,4.5753,4.5836,57800.0
2009-03-02 10:15:00,5.53,5.57,5.52,5.55,62300.0,4.5836,4.6168,4.5753,4.6002,62300.0
2009-03-02 10:20:00,5.55,5.57,5.52,5.56,36900.0,4.6002,4.6168,4.5753,4.6085,36900.0
2009-03-02 10:25:00,5.56,5.57,5.52,5.53,51200.0,4.6085,4.6168,4.5753,4.5836,51200.0
2009-03-02 10:30:00,5.53,5.56,5.51,5.55,50900.0,4.5836,4.6085,4.567,4.6002,50900.0
2009-03-02 10:35:00,5.55,5.58,5.55,5.57,40400.0,4.6002,4.6251,4.6002,4.6168,40400.0
2009-03-02 10:40:00,5.57,5.58,5.54,5.54,41600.0,4.6168,4.6251,4.5919,4.5919,41600.0
2009-03-02 10:45:00,5.54,5.6,5.54,5.59,50600.0,4.5919,4.6416,4.5919,4.6334,50600.0
2009-03-02 10:50:00,5.58,5.59,5.56,5.58,41100.0,4.6251,4.6334,4.6085,4.6251,41100.0
2009-03-02 10:55:00,5.59,5.62,5.58,5.61,52200.0,4.6334,4.6582,4.6251,4.6499,52200.0
2009-03-02 11:00:00,5.61,5.66,5.61,5.62,61800.0,4.6499,4.6914,4.6499,4.6582,61800.0
2009-03-02 11:05:00,5.62,5.62,5.51,5.52,88700.0,4.6582,4.6582,4.567,4.5753,88700.0
2009-03-02 11:10:00,5.52,5.53,5.52,5.53,20500.0,4.5753,4.5836,4.5753,4.5836,20500.0
2009-03-02 11:15:00,5.53,5.54,5.51,5.52,27700.0,4.5836,4.5919,4.567,4.5753,27700.0
2009-03-02 11:20:00,5.52,5.54,5.5,5.54,38200.0,4.5753,4.5919,4.5588,4.5919,38200.0
2009-03-02 11:25:00,5.54,5.54,5.52,5.52,33800.0,4.5919,4.5919,4.5753,4.5753,33800.0
2009-03-02 11:30:00,5.52,5.54,5.51,5.54,19000.0,4.5753,4.5919,4.567,4.5919,19000.0
2009-03-02 11:35:00,5.54,5.54,5.5,5.52,54700.0,4.5919,4.5919,4.5588,4.5753,54700.0
2009-03-02 11:40:00,5.51,5.58,5.5,5.56,72300.0,4.567,4.6251,4.5588,4.6085,72300.0
2009-03-02 11:45:00,5.56,5.56,5.5,5.51,23600.0,4.6085,4.6085,4.5588,4.567,23600.0
2009-03-02 11:50:00,5.51,5.52,5.5,5.51,67000.0,4.567,4.5753,4.5588,4.567,67000.0
2009-03-02 11:55:00,5.51,5.54,5.5,5.54,26400.0,4.567,4.5919,4.5588,4.5919,26400.0
2009-03-02 12:00:00,5.55,5.57,5.52,5.54,29400.0,4.6002,4.6168,4.5753,4.5919,29400.0
2009-03-02 12:05:00,5.54,5.65,5.54,5.64,186800.0,4.5919,4.6831,4.5919,4.6748,186800.0
2009-03-02 12:10:00,5.64,5.65,5.59,5.59,33900.0,4.6748,4.6831,4.6334,4.6334,33900.0
2009-03-02 12:15:00,5.59,5.64,5.58,5.62,33500.0,4.6334,4.6748,4.6251,4.6582,33500.0
2009-03-02 12:20:00,5.61,5.61,5.57,5.6,16200.0,4.6499,4.6499,4.6168,4.6416,16200.0
2009-03-02 12:25:00,5.6,5.66,5.6,5.66,16800.0,4.6416,4.6914,4.6416,4.6914,16800.0
2009-03-02 12:30:00,5.65,5.76,5.65,5.74,110100.0,4.6831,4.7743,4.6831,4.7577,110100.0
2009-03-02 12:35:00,5.73,5.74,5.69,5.69,21100.0,4.7494,4.7577,4.7162,4.7162,21100.0
2009-03-02 12:40:00,5.69,5.7,5.63,5.64,24600.0,4.7162,4.7245,4.6665,4.6748,24600.0
2009-03-02 12:45:00,5.63,5.64,5.6,5.63,20100.0,4.6665,4.6748,4.6416,4.6665,20100.0
2009-03-02 12:50:00,5.62,5.64,5.61,5.62,19300.0,4.6582,4.6748,4.6499,4.6582,19300.0
2009-03-02 12:55:00,5.63,5.63,5.53,5.53,21900.0,4.6665,4.6665,4.5836,4.5836,21900.0
2009-03-02 13:00:00,5.53,5.59,5.52,5.58,14600.0,4.5836,4.6334,4.5753,4.6251,14600.0
2009-03-02 13:05:00,5.58,5.59,5.51,5.52,46200.0,4.6251,4.6334,4.567,4.5753,46200.0
2009-03-02 13:10:00,5.52,5.54,5.52,5.52,79900.0,4.5753,4.5919,4.5753,4.5753,79900.0
2009-03-02 13:15:00,5.52,5.53,5.5,5.5,55600.0,4.5753,4.5836,4.5588,4.5588,55600.0
2009-03-02 13:20:00,5.5,5.51,5.5,5.5,56000.0,4.5588,4.567,4.5588,4.5588,56000.0
2009-03-02 13:25:00,5.5,5.53,5.5,5.51,20800.0,4.5588,4.5836,4.5588,4.567,20800.0
2009-03-02 13:30:00,5.52,5.52,5.5,5.5,28600.0,4.5753,4.5753,4.5588,4.5588,28600.0
2009-03-02 13:35:00,5.5,5.51,5.5,5.51,22200.0,4.5588,4.567,4.5588,4.567,22200.0
2009-03-02 13:40:00,5.5,5.52,5.5,5.51,15700.0,4.5588,4.5753,4.5588,4.567,15700.0
2009-03-02 13:45:00,5.51,5.51,5.5,5.5,38100.0,4.567,4.567,4.5588,4.5588,38100.0
2009-03-02 13:50:00,5.5,5.51,5.5,5.51,33100.0,4.5588,4.567,4.5588,4.567,33100.0
2009-03-02 13:55:00,5.51,5.51,5.5,5.51,15700.0,4.567,4.567,4.5588,4.567,15700.0
2009-03-02 14:00:00,5.51,5.53,5.5,5.53,56000.0,4.567,4.5836,4.5588,4.5836,56000.0
2009-03-02 14:05:00,5.53,5.53,5.5,5.5,61900.0,4.5836,4.5836,4.5588,4.5588,61900.0
2009-03-02 14:10:00,5.51,5.51,5.5,5.51,10700.0,4.567,4.567,4.5588,4.567,10700.0
2009-03-02 14:15:00,5.51,5.53,5.5,5.51,44400.0,4.567,4.5836,4.5588,4.567,44400.0
2009-03-02 14:20:00,5.51,5.51,5.5,5.5,37700.0,4.567,4.567,4.5588,4.5588,37700.0
2009-03-02 14:25:00,5.5,5.51,5.45,5.48,90300.0,4.5588,4.567,4.5173,4.5422,90300.0
2009-03-02 14:30:00,5.48,5.51,5.44,5.5,71100.0,4.5422,4.567,4.509,4.5588,71100.0
2009-03-02 14:35:00,5.51,5.56,5.5,5.55,81900.0,4.567,4.6085,4.5588,4.6002,81900.0
2009-03-02 14:40:00,5.55,5.56,5.54,5.55,52800.0,4.6002,4.6085,4.5919,4.6002,52800.0
2009-03-02 14:45:00,5.56,5.56,5.54,5.54,46300.0,4.6085,4.6085,4.5919,4.5919,46300.0
2009-03-02 14:50:00,5.54,5.56,5.54,5.55,56600.0,4.5919,4.6085,4.5919,4.6002,56600.0
2009-03-02 14:55:00,5.54,5.55,5.54,5.55,34900.0,4.5919,4.6002,4.5919,4.6002,34900.0
2009-03-02 15:00:00,5.55,5.55,5.51,5.51,48100.0,4.6002,4.6002,4.567,4.567,48100.0
2009-03-02 15:05:00,5.5,5.51,5.5,5.5,45000.0,4.5588,4.567,4.5588,4.5588,45000.0
2009-03-02 15:10:00,5.5,5.53,5.48,5.49,51500.0,4.5588,4.5836,4.5422,4.5505,51500.0
2009-03-02 15:15:00,5.49,5.52,5.48,5.51,104000.0,4.5505,4.5753,4.5422,4.567,104000.0
2009-03-02 15:20:00,5.5,5.5,5.45,5.47,58700.0,4.5588,4.5588,4.5173,4.5339,58700.0
2009-03-02 15:25:00,5.46,5.5,5.45,5.47,74400.0,4.5256,4.5588,4.5173,4.5339,74400.0
2009-03-02 15:30:00,5.47,5.53,5.47,5.52,85300.0,4.5339,4.5836,4.5339,4.5753,85300.0
2009-03-02 15:35:00,5.51,5.51,5.45,5.46,47100.0,4.567,4.567,4.5173,4.5256,47100.0
2009-03-02 15:40:00,5.46,5.46,5.45,5.45,46800.0,4.5256,4.5256,4.5173,4.5173,46800.0
2009-03-02 15:45:00,5.45,5.46,5.45,5.45,83900.0,4.5173,4.5256,4.5173,4.5173,83900.0
2009-03-02 15:50:00,5.45,5.46,5.43,5.46,95300.0,4.5173,4.5256,4.5007,4.5256,95300.0
2009-03-02 15:55:00,5.45,5.57,5.45,5.48,170600.0,4.5173,4.6168,4.5173,4.5422,170600.0
2009-03-03 09:30:00,5.78,5.92,5.78,5.85,81800.0,4.7908,4.9069,4.7908,4.8489,81800.0
2009-03-03 09:35:00,5.84,5.91,5.82,5.91,58200.0,4.8406,4.8986,4.824,4.8986,58200.0
2009-03-03 09:40:00,5.9,5.95,5.84,5.87,78500.0,4.8903,4.9317,4.8406,4.8654,78500.0
2009-03-03 09:45:00,5.86,5.86,5.74,5.77,49400.0,4.8572,4.8572,4.7577,4.7826,49400.0
2009-03-03 09:50:00,5.77,5.88,5.76,5.87,30700.0,4.7826,4.8737,4.7743,4.8654,30700.0
2009-03-03 09:55:00,5.88,5.88,5.85,5.86,24700.0,4.8737,4.8737,4.8489,4.8572,24700.0
2009-03-03 10:00:00,5.86,5.86,5.79,5.8,62400.0,4.8572,4.8572,4.7991,4.8074,62400.0
2009-03-03 10:05:00,5.8,5.83,5.75,5.75,39300.0,4.8074,4.8323,4.766,4.766,39300.0
2009-03-03 10:10:00,5.76,5.76,5.59,5.6,99200.0,4.7743,4.7743,4.6334,4.6416,99200.0
2009-03-03 10:15:00,5.6,5.72,5.6,5.71,33000.0,4.6416,4.7411,4.6416,4.7328,33000.0
2009-03-03 10:20:00,5.71,5.71,5.65,5.66,50900.0,4.7328,4.7328,4.6831,4.6914,50900.0
2009-03-03 10:25:00,5.66,5.72,5.64,5.69,57100.0,4.6914,4.7411,4.6748,4.7162,57100.0
2009-03-03 10:30:00,5.69,5.69,5.63,5.68,61900.0,4.7162,4.7162,4.6665,4.708,61900.0
2009-03-03 10:35:00,5.69,5.69,5.67,5.68,13500.0,4.7162,4.7162,4.6997,4.708,13500.0
2009-03-03 10:40:00,5.68,5.81,5.67,5.72,113500.0,4.708,4.8157,4.6997,4.7411,113500.0
2009-03-03 10:45:00,5.71,5.71,5.66,5.71,30600.0,4.7328,4.7328,4.6914,4.7328,30600.0
2009-03-03 10:50:00,5.71,5.72,5.66,5.66,32900.0,4.7328,4.7411,4.6914,4.6914,32900.0
2009-03-03 10:55:00,5.66,5.66,5.6,5.6,29800.0,4.6914,4.6914,4.6416,4.6416,29800.0
2009-03-03 11:00:00,5.6,5.63,5.6,5.62,45600.0,4.6416,4.6665,4.6416,4.6582,45600.0
2009-03-03 11:05:00,5.62,5.63,5.55,5.57,74300.0,4.6582,4.6665,4.6002,4.6168,74300.0
2009-03-03 11:10:00,5.56,5.56,5.5,5.5,35200.0,4.6085,4.6085,4.5588,4.5588,35200.0
2009-03-03 11:15:00,5.5,5.53,5.48,5.5,28800.0,4.5588,4.5836,4.5422,4.5588,28800.0
2009-03-03 11:20:00,5.5,5.59,5.5,5.59,18400.0,4.5588,4.6334,4.5588,4.6334,18400.0
2009-03-03 11:25:00,5.59,5.59,5.53,5.58,44300.0,4.6334,4.6334,4.5836,4.6251,44300.0
2009-03-03 11:30:00,5.57,5.57,5.51,5.51,27500.0,4.6168,4.6168,4.567,4.567,27500.0
2009-03-03 11:35:00,5.51,5.51,5.48,5.48,28000.0,4.567,4.567,4.5422,4.5422,28000.0
2009-03-03 11:40:00,5.48,5.48,5.45,5.47,21000.0,4.5422,4.5422,4.5173,4.5339,21000.0
2009-03-03 11:45:00,5.47,5.47,5.43,5.47,86300.0,4.5339,4.5339,4.5007,4.5339,86300.0
2009-03-03 11:50:00,5.47,5.47,5.4,5.4,44300.0,4.5339,4.5339,4.4759,4.4759,44300.0
2009-03-03 11:55:00,5.41,5.45,5.41,5.41,42900.0,4.4842,4.5173,4.4842,4.4842,42900.0
2009-03-03 12:00:00,5.42,5.44,5.41,5.43,30100.0,4.4925,4.509,4.4842,4.5007,30100.0
2009-03-03 12:05:00,5.43,5.46,5.43,5.46,21500.0,4.5007,4.5256,4.5007,4.5256,21500.0
2009-03-03 12:10:00,5.46,5.46,5.41,5.42,37300.0,4.5256,4.5256,4.4842,4.4925,37300.0
2009-03-03 12:15:00,5.42,5.49,5.41,5.49,10700.0,4.4925,4.5505,4.4842,4.5505,10700.0
2009-03-03 12:20:00,5.49,5.49,5.48,5.48,16900.0,4.5505,4.5505,4.5422,4.5422,16900.0
2009-03-03 12:25:00,5.47,5.49,5.47,5.49,14000.0,4.5339,4.5505,4.5339,4.5505,14000.0
2009-03-03 12:30:00,5.49,5.49,5.45,5.45,52500.0,4.5505,4.5505,4.5173,4.5173,52500.0
2009-03-03 12:35:00,5.45,5.49,5.45,5.48,10800.0,4.5173,4.5505,4.5173,4.5422,10800.0
2009-03-03 12:40:00,5.47,5.48,5.44,5.48,25500.0,4.5339,4.5422,4.509,4.5422,25500.0
2009-03-03 12:45:00,5.48,5.55,5.48,5.55,43300.0,4.5422,4.6002,4.5422,4.6002,43300.0
2009-03-03 12:50:00,5.55,5.55,5.5,5.51,24700.0,4.6002,4.6002,4.5588,4.567,24700.0
2009-03-03 12:55:00,5.51,5.52,5.48,5.5,21900.0,4.567,4.5753,4.5422,4.5588,21900.0
2009-03-03 13:00:00,5.5,5.5,5.47,5.48,19800.0,4.5588,4.5588,4.5339,4.5422,19800.0
2009-03-03 13:05:00,5.48,5.5,5.45,5.45,11600.0,4.5422,4.5588,4.5173,4.5173,11600.0
2009-03-03 13:10:00,5.46,5.49,5.45,5.48,20300.0,4.5256,4.5505,4.5173,4.5422,20300.0
2009-03-03 13:15:00,5.48,5.5,5.47,5.49,7400.0,4.5422,4.5588,4.5339,4.5505,7400.0
2009-03-03 13:20:00,5.5,5.53,5.5,5.51,35600.0,4.5588,4.5836,4.5588,4.567,35600.0
2009-03-03 13:25:00,5.51,5.51,5.47,5.47,15200.0,4.567,4.567,4.5339,4.5339,15200.0
2009-03-03 13:30:00,5.48,5.48,5.45,5.46,15300.0,4.5422,4.5422,4.5173,4.5256,15300.0
2009-03-03 13:35:00,5.46,5.47,5.43,5.43,22200.0,4.5256,4.5339,4.5007,4.5007,22200.0
2009-03-03 13:40:00,5.43,5.47,5.43,5.46,10000.0,4.5007,4.5339,4.5007,4.5256,10000.0
2009-03-03 13:45:00,5.46,5.47,5.43,5.44,21700.0,4.5256,4.5339,4.5007,4.509,21700.0
2009-03-03 13:50:00,5.43,5.47,5.43,5.46,25300.0,4.5007,4.5339,4.5007,4.5256,25300.0
2009-03-03 13:55:00,5.47,5.54,5.46,5.51,70900.0,4.5339,4.5919,4.5256,4.567,70900.0
2009-03-03 14:00:00,5.51,5.57,5.51,5.57,11500.0,4.567,4.6168,4.567,4.6168,11500.0
2009-03-03 14:05:00,5.57,5.57,5.52,5.53,46700.0,4.6168,4.6168,4.5753,4.5836,46700.0
2009-03-03 14:10:00,5.52,5.58,5.52,5.54,33600.0,4.5753,4.6251,4.5753,4.5919,33600.0
2009-03-03 14:15:00,5.55,5.56,5.53,5.54,31900.0,4.6002,4.6085,4.5836,4.5919,31900.0
2009-03-03 14:20:00,5.54,5.54,5.51,5.52,50100.0,4.5919,4.5919,4.567,4.5753,50100.0
2009-03-03 14:25:00,5.53,5.54,5.52,5.54,40800.0,4.5836,4.5919,4.5753,4.5919,40800.0
2009-03-03 14:30:00,5.54,5.59,5.54,5.58,65700.0,4.5919,4.6334,4.5919,4.6251,65700.0
2009-03-03 14:35:00,5.59,5.67,5.58,5.67,78500.0,4.6334,4.6997,4.6251,4.6997,78500.0
2009-03-03 14:40:00,5.67,5.72,5.66,5.67,54400.0,4.6997,4.7411,4.6914,4.6997,54400.0
2009-03-03 14:45:00,5.67,5.72,5.65,5.66,38600.0,4.6997,4.7411,4.6831,4.6914,38600.0
2009-03-03 14:50:00,5.66,5.7,5.65,5.7,23100.0,4.6914,4.7245,4.6831,4.7245,23100.0
2009-03-03 14:55:00,5.7,5.73,5.69,5.69,56900.0,4.7245,4.7494,4.7162,4.7162,56900.0
2009-03-03 15:00:00,5.7,5.71,5.68,5.69,32800.0,4.7245,4.7328,4.708,4.7162,32800.0
2009-03-03 15:05:00,5.68,5.69,5.64,5.64,45100.0,4.708,4.7162,4.6748,4.6748,45100.0
2009-03-03 15:10:00,5.64,5.68,5.63,5.67,28900.0,4.6748,4.708,4.6665,4.6997,28900.0
2009-03-03 15:15:00,5.66,5.69,5.65,5.69,40100.0,4.6914,4.7162,4.6831,4.7162,40100.0
2009-03-03 15:20:00,5.69,5.71,5.55,5.6,118400.0,4.7162,4.7328,4.6002,4.6416,118400.0
2009-03-03 15:25:00,5.6,5.61,5.58,5.59,61000.0,4.6416,4.6499,4.6251,4.6334,61000.0
2009-03-03 15:30:00,5.59,5.62,5.59,5.62,51400.0,4.6334,4.6582,4.6334,4.6582,51400.0
2009-03-03 15:35:00,5.61,5.62,5.53,5.53,68300.0,4.6499,4.6582,4.5836,4.5836,68300.0
2009-03-03 15:40:00,5.52,5.57,5.5,5.57,66600.0,4.5753,4.6168,4.5588,4.6168,66600.0
2009-03-03 15:45:00,5.57,5.6,5.56,5.6,36400.0,4.6168,4.6416,4.6085,4.6416,36400.0
2009-03-03 15:50:00,5.6,5.63,5.6,5.63,85100.0,4.6416,4.6665,4.6416,4.6665,85100.0
2009-03-03 15:55:00,5.64,5.68,5.63,5.68,73500.0,4.6748,4.708,4.6665,4.708,73500.0
2009-03-04 09:30:00,6.06,6.1,5.91,5.96,128500.0,5.0229,5.0561,4.8986,4.94,128500.0
2009-03-04 09:35:00,5.96,6.1,5.96,6.02,65000.0,4.94,5.0561,4.94,4.9898,65000.0
2009-03-04 09:40:00,6.02,6.05,6.0,6.02,33700.0,4.9898,5.0146,4.9732,4.9898,33700.0
2009-03-04 09:45:00,6.01,6.02,6.0,6.01,7200.0,4.9815,4.9898,4.9732,4.9815,7200.0
2009-03-04 09:50:00,6.01,6.02,5.88,5.99,117100.0,4.9815,4.9898,4.8737,4.9649,117100.0
2009-03-04 09:55:00,6.0,6.07,5.99,6.02,46400.0,4.9732,5.0312,4.9649,4.9898,46400.0
2009-03-04 10:00:00,6.01,6.05,5.98,6.03,23500.0,4.9815,5.0146,4.9566,4.9981,23500.0
2009-03-04 10:05:00,6.04,6.15,6.04,6.05,85200.0,5.0063,5.0975,5.0063,5.0146,85200.0
2009-03-04 10:10:00,6.05,6.05,5.94,5.99,104900.0,5.0146,5.0146,4.9235,4.9649,104900.0
2009-03-04 10:15:00,6.0,6.0,5.91,5.91,56300.0,4.9732,4.9732,4.8986,4.8986,56300.0
2009-03-04 10:20:00,5.9,5.91,5.83,5.84,74800.0,4.8903,4.8986,4.8323,4.8406,74800.0
2009-03-04 10:25:00,5.84,5.84,5.8,5.82,41400.0,4.8406,4.8406,4.8074,4.824,41400.0
2009-03-04 10:30:00,5.83,5.93,5.83,5.85,74100.0,4.8323,4.9152,4.8323,4.8489,74100.0
2009-03-04 10:35:00,5.84,5.84,5.77,5.77,72300.0,4.8406,4.8406,4.7826,4.7826,72300.0
2009-03-04 10:40:00,5.78,5.88,5.77,5.84,73300.0,4.7908,4.8737,4.7826,4.8406,73300.0
2009-03-04 10:45:00,5.84,5.84,5.8,5.82,46200.0,4.8406,4.8406,4.8074,4.824,46200.0
2009-03-04 10:50:00,5.83,5.86,5.82,5.82,49300.0,4.8323,4.8572,4.824,4.824,49300.0
2009-03-04 10:55:00,5.82,5.83,5.78,5.78,108800.0,4.824,4.8323,4.7908,4.7908,108800.0
2009-03-04 11:00:00,5.79,5.89,5.79,5.88,42300.0,4.7991,4.882,4.7991,4.8737,42300.0
2009-03-04 11:05:00,5.88,5.96,5.88,5.91,60700.0,4.8737,4.94,4.8737,4.8986,60700.0
2009-03-04 11:10:00,5.91,5.94,5.88,5.88,75100.0,4.8986,4.9235,4.8737,4.8737,75100.0
2009-03-04 11:15:00,5.88,5.9,5.87,5.9,43800.0,4.8737,4.8903,4.8654,4.8903,43800.0
2009-03-04 11:20:00,5.9,5.92,5.89,5.92,31900.0,4.8903,4.9069,4.882,4.9069,31900.0
2009-03-04 11:25:00,5.92,5.98,5.92,5.98,33300.0,4.9069,4.9566,4.9069,4.9566,33300.0
2009-03-04 11:30:00,5.98,6.01,5.97,6.01,29500.0,4.9566,4.9815,4.9483,4.9815,29500.0
2009-03-04 11:35:00,6.01,6.05,6.01,6.02,70400.0,4.9815,5.0146,4.9815,4.9898,70400.0
2009-03-04 11:40:00,6.02,6.02,5.96,5.96,51300.0,4.9898,4.9898,4.94,4.94,51300.0
2009-03-04 11:45:00,5.96,5.97,5.93,5.95,50200.0,4.94,4.9483,4.9152,4.9317,50200.0
2009-03-04 11:50:00,5.95,6.01,5.94,5.97,37300.0,4.9317,4.9815,4.9235,4.9483,37300.0
2009-03-04 11:55:00,5.97,6.09,5.97,6.04,73700.0,4.9483,5.0478,4.9483,5.0063,73700.0
2009-03-04 12:00:00,6.03,6.03,6.0,6.01,26600.0,4.9981,4.9981,4.9732,4.9815,26600.0
2009-03-04 12:05:00,6.01,6.02,5.94,5.94,22900.0,4.9815,4.9898,4.9235,4.9235,22900.0
2009-03-04 12:10:00,5.93,5.94,5.93,5.94,24100.0,4.9152,4.9235,4.9152,4.9235,24100.0
2009-03-04 12:15:00,5.93,5.96,5.9,5.93,36000.0,4.9152,4.94,4.8903,4.9152,36000.0
2009-03-04 12:20:00,5.93,5.96,5.92,5.95,26000.0,4.9152,4.94,4.9069,4.9317,26000.0
2009-03-04 12:25:00,5.96,6.0,5.95,5.98,33300.0,4.94,4.9732,4.9317,4.9566,33300.0
2009-03-04 12:30:00,5.98,5.99,5.96,5.99,12200.0,4.9566,4.9649,4.94,4.9649,12200.0
2009-03-04 12:35:00,5.99,6.17,5.98,6.06,84400.0,4.9649,5.1141,4.9566,5.0229,84400.0
2009-03-04 12:40:00,6.07,6.07,5.99,6.0,27000.0,5.0312,5.0312,4.9649,4.9732,27000.0
2009-03-04 12:45:00,6.0,6.02,5.99,6.01,15300.0,4.9732,4.9898,4.9649,4.9815,15300.0
2009-03-04 12:50:00,6.0,6.04,6.0,6.04,10000.0,4.9732,5.0063,4.9732,5.0063,10000.0
2009-03-04 12:55:00,6.03,6.04,6.0,6.01,19200.0,4.9981,5.0063,4.9732,4.9815,19200.0
2009-03-04 13:00:00,6.01,6.05,6.01,6.03,27100.0,4.9815,5.0146,4.9815,4.9981,27100.0
2009-03-04 13:05:00,6.02,6.02,5.99,6.01,27100.0,4.9898,4.9898,4.9649,4.9815,27100.0
2009-03-04 13:10:00,6.02,6.05,6.01,6.05,17600.0,4.9898,5.0146,4.9815,5.0146,17600.0
2009-03-04 13:15:00,6.05,6.1,6.05,6.1,32800.0,5.0146,5.0561,5.0146,5.0561,32800.0
2009-03-04 13:20:00,6.09,6.1,6.05,6.08,28000.0,5.0478,5.0561,5.0146,5.0395,28000.0
2009-03-04 13:25:00,6.08,6.29,6.08,6.1,164800.0,5.0395,5.2136,5.0395,5.0561,164800.0
2009-03-04 13:30:00,6.11,6.15,6.11,6.11,28800.0,5.0644,5.0975,5.0644,5.0644,28800.0
2009-03-04 13:35:00,6.12,6.12,6.08,6.09,14400.0,5.0727,5.0727,5.0395,5.0478,14400.0
2009-03-04 13:40:00,6.09,6.1,6.05,6.06,44200.0,5.0478,5.0561,5.0146,5.0229,44200.0
2009-03-04 13:45:00,6.07,6.11,6.07,6.11,11300.0,5.0312,5.0644,5.0312,5.0644,11300.0
2009-03-04 13:50:00,6.1,6.11,6.08,6.08,6000.0,5.0561,5.0644,5.0395,5.0395,6000.0
2009-03-04 13:55:00,6.08,6.12,6.05,6.07,88600.0,5.0395,5.0727,5.0146,5.0312,88600.0
2009-03-04 14:00:00,6.06,6.12,6.05,6.11,32800.0,5.0229,5.0727,5.0146,5.0644,32800.0
2009-03-04 14:05:00,6.11,6.14,6.11,6.13,6500.0,5.0644,5.0892,5.0644,5.0809,6500.0
2009-03-04 14:10:00,6.13,6.14,6.08,6.09,26300.0,5.0809,5.0892,5.0395,5.0478,26300.0
2009-03-04 14:15:00,6.08,6.13,6.08,6.12,43500.0,5.0395,5.0809,5.0395,5.0727,43500.0
2009-03-04 14:20:00,6.11,6.12,6.06,6.08,34100.0,5.0644,5.0727,5.0229,5.0395,34100.0
2009-03-04 14:25:00,6.08,6.08,6.02,6.04,28500.0,5.0395,5.0395,4.9898,5.0063,28500.0
2009-03-04 14:30:00,6.04,6.05,6.02,6.04,38400.0,5.0063,5.0146,4.9898,5.0063,38400.0
2009-03-04 14:35:00,6.03,6.1,6.03,6.09,39200.0,4.9981,5.0561,4.9981,5.0478,39200.0
2009-03-04 14:40:00,6.08,6.1,6.06,6.09,19900.0,5.0395,5.0561,5.0229,5.0478,19900.0
2009-03-04 14:45:00,6.1,6.11,6.08,6.09,37000.0,5.0561,5.0644,5.0395,5.0478,37000.0
2009-03-04 14:50:00,6.1,6.15,6.09,6.15,35500.0,5.0561,5.0975,5.0478,5.0975,35500.0
2009-03-04 14:55:00,6.14,6.15,6.1,6.14,42300.0,5.0892,5.0975,5.0561,5.0892,42300.0
2009-03-04 15:00:00,6.14,6.17,6.13,6.13,22200.0,5.0892,5.1141,5.0809,5.0809,22200.0
2009-03-04 15:05:00,6.13,6.2,6.12,6.2,45700.0,5.0809,5.139,5.0727,5.139,45700.0
2009-03-04 15:10:00,6.2,6.26,6.19,6.26,49300.0,5.139,5.1887,5.1307,5.1887,49300.0
2009-03-04 15:15:00,6.25,6.28,6.25,6.28,51100.0,5.1804,5.2053,5.1804,5.2053,51100.0
2009-03-04 15:20:00,6.27,6.31,6.24,6.29,119900.0,5.197,5.2301,5.1721,5.2136,119900.0
2009-03-04 15:25:00,6.29,6.38,6.28,6.38,89400.0,5.2136,5.2882,5.2053,5.2882,89400.0
2009-03-04 15:30:00,6.38,6.43,6.28,6.28,141000.0,5.2882,5.3296,5.2053,5.2053,141000.0
2009-03-04 15:35:00,6.27,6.29,6.22,6.25,124200.0,5.197,5.2136,5.1555,5.1804,124200.0
2009-03-04 15:40:00,6.25,6.26,6.19,6.21,119400.0,5.1804,5.1887,5.1307,5.1473,119400.0
2009-03-04 15:45:00,6.2,6.25,6.19,6.19,200300.0,5.139,5.1804,5.1307,5.1307,200300.0
2009-03-04 15:50:00,6.19,6.2,6.16,6.16,172600.0,5.1307,5.139,5.1058,5.1058,172600.0
2009-03-04 15:55:00,6.16,6.17,6.1,6.17,344000.0,5.1058,5.1141,5.0561,5.1141,344000.0
2009-03-05 09:30:00,6.0,6.18,6.0,6.06,105400.0,4.9732,5.1224,4.9732,5.0229,105400.0
2009-03-05 09:35:00,6.07,6.16,6.04,6.15,48300.0,5.0312,5.1058,5.0063,5.0975,48300.0
2009-03-05 09:40:00,6.17,6.23,6.16,6.22,81200.0,5.1141,5.1638,5.1058,5.1555,81200.0
2009-03-05 09:45:00,6.22,6.3,6.22,6.28,90700.0,5.1555,5.2219,5.1555,5.2053,90700.0
2009-03-05 09:50:00,6.27,6.38,6.26,6.33,103900.0,5.197,5.2882,5.1887,5.2467,103900.0
2009-03-05 09:55:00,6.34,6.37,6.21,6.23,66400.0,5.255,5.2799,5.1473,5.1638,66400.0
2009-03-05 10:00:00,6.23,6.3,6.21,6.28,43200.0,5.1638,5.2219,5.1473,5.2053,43200.0
2009-03-05 10:05:00,6.28,6.29,6.2,6.24,84600.0,5.2053,5.2136,5.139,5.1721,84600.0
2009-03-05 10:10:00,6.24,6.24,6.0,6.06,121700.0,5.1721,5.1721,4.9732,5.0229,121700.0
2009-03-05 10:15:00,6.06,6.08,6.02,6.02,45700.0,5.0229,5.0395,4.9898,4.9898,45700.0
2009-03-05 10:20:00,6.03,6.03,5.99,6.02,86300.0,4.9981,4.9981,4.9649,4.9898,86300.0
2009-03-05 10:25:00,6.03,6.07,5.99,6.0,35900.0,4.9981,5.0312,4.9649,4.9732,35900.0
2009-03-05 10:30:00,6.01,6.07,5.99,6.01,134500.0,4.9815,5.0312,4.9649,4.9815,134500.0
2009-03-05 10:35:00,6.01,6.01,5.94,5.94,96800.0,4.9815,4.9815,4.9235,4.9235,96800.0
2009-03-05 10:40:00,5.94,5.99,5.92,5.92,86000.0,4.9235,4.9649,4.9069,4.9069,86000.0
2009-03-05 10:45:00,5.92,5.92,5.77,5.8,88300.0,4.9069,4.9069,4.7826,4.8074,88300.0
2009-03-05 10:50:00,5.79,5.88,5.79,5.87,44700.0,4.7991,4.8737,4.7991,4.8654,44700.0
2009-03-05 10:55:00,5.88,5.89,5.8,5.81,22400.0,4.8737,4.882,4.8074,4.8157,22400.0
2009-03-05 11:00:00,5.81,5.85,5.78,5.83,42300.0,4.8157,4.8489,4.7908,4.8323,42300.0
2009-03-05 11:05:00,5.83,5.85,5.82,5.85,59800.0,4.8323,4.8489,4.824,4.8489,59800.0
2009-03-05 11:10:00,5.86,5.87,5.79,5.81,71000.0,4.8572,4.8654,4.7991,4.8157,71000.0
2009-03-05 11:15:00,5.81,5.81,5.75,5.76,69100.0,4.8157,4.8157,4.766,4.7743,69100.0
2009-03-05 11:20:00,5.76,5.79,5.74,5.78,34200.0,4.7743,4.7991,4.7577,4.7908,34200.0
2009-03-05 11:25:00,5.77,5.78,5.7,5.72,48100.0,4.7826,4.7908,4.7245,4.7411,48100.0
2009-03-05 11:30:00,5.72,5.74,5.7,5.72,64300.0,4.7411,4.7577,4.7245,4.7411,64300.0
2009-03-05 11:35:00,5.72,5.73,5.65,5.66,59900.0,4.7411,4.7494,4.6831,4.6914,59900.0
2009-03-05 11:40:00,5.66,5.78,5.66,5.78,56800.0,4.6914,4.7908,4.6914,4.7908,56800.0
2009-03-05 11:45:00,5.78,5.78,5.7,5.7,18300.0,4.7908,4.7908,4.7245,4.7245,18300.0
2009-03-05 11:50:00,5.7,5.72,5.67,5.7,53100.0,4.7245,4.7411,4.6997,4.7245,53100.0
2009-03-05 11:55:00,5.7,5.72,5.7,5.71,13300.0,4.7245,4.7411,4.7245,4.7328,13300.0
2009-03-05 12:00:00,5.7,5.73,5.7,5.71,23500.0,4.7245,4.7494,4.7245,4.7328,23500.0
2009-03-05 12:05:00,5.71,5.75,5.71,5.72,19400.0,4.7328,4.766,4.7328,4.7411,19400.0
2009-03-05 12:10:00,5.73,5.73,5.7,5.72,25500.0,4.7494,4.7494,4.7245,4.7411,25500.0
2009-03-05 12:15:00,5.72,5.77,5.7,5.77,20100.0,4.7411,4.7826,4.7245,4.7826,20100.0
2009-03-05 12:20:00,5.76,5.79,5.75,5.78,48600.0,4.7743,4.7991,4.766,4.7908,48600.0
2009-03-05 12:25:00,5.78,5.82,5.78,5.82,13500.0,4.7908,4.824,4.7908,4.824,13500.0
2009-03-05 12:30:00,5.82,5.82,5.76,5.78,10100.0,4.824,4.824,4.7743,4.7908,10100.0
2009-03-05 12:35:00,5.79,5.79,5.75,5.79,14200.0,4.7991,4.7991,4.766,4.7991,14200.0
2009-03-05 12:40:00,5.78,5.79,5.76,5.78,27800.0,4.7908,4.7991,4.7743,4.7908,27800.0
2009-03-05 12:45:00,5.78,5.78,5.71,5.71,12500.0,4.7908,4.7908,4.7328,4.7328,12500.0
2009-03-05 12:50:00,5.71,5.71,5.7,5.7,12800.0,4.7328,4.7328,4.7245,4.7245,12800.0
2009-03-05 12:55:00,5.69,5.69,5.66,5.67,24100.0,4.7162,4.7162,4.6914,4.6997,24100.0
2009-03-05 13:00:00,5.67,5.68,5.65,5.66,28200.0,4.6997,4.708,4.6831,4.6914,28200.0
2009-03-05 13:05:00,5.66,5.74,5.65,5.74,27900.0,4.6914,4.7577,4.6831,4.7577,27900.0
2009-03-05 13:10:00,5.73,5.76,5.73,5.74,18900.0,4.7494,4.7743,4.7494,4.7577,18900.0
2009-03-05 13:15:00,5.73,5.78,5.73,5.76,19500.0,4.7494,4.7908,4.7494,4.7743,19500.0
2009-03-05 13:20:00,5.77,5.77,5.71,5.71,21600.0,4.7826,4.7826,4.7328,4.7328,21600.0
2009-03-05 13:25:00,5.72,5.74,5.7,5.73,43300.0,4.7411,4.7577,4.7245,4.7494,43300.0
2009-03-05 13:30:00,5.73,5.73,5.69,5.7,19300.0,4.7494,4.7494,4.7162,4.7245,19300.0
2009-03-05 13:35:00,5.7,5.8,5.69,5.79,39800.0,4.7245,4.8074,4.7162,4.7991,39800.0
2009-03-05 13:40:00,5.79,5.82,5.71,5.72,38000.0,4.7991,4.824,4.7328,4.7411,38000.0
2009-03-05 13:45:00,5.72,5.78,5.69,5.7,18700.0,4.7411,4.7908,4.7162,4.7245,18700.0
2009-03-05 13:50:00,5.7,5.7,5.68,5.7,8200.0,4.7245,4.7245,4.708,4.7245,8200.0
2009-03-05 13:55:00,5.7,5.73,5.7,5.73,23000.0,4.7245,4.7494,4.7245,4.7494,23000.0
2009-03-05 14:00:00,5.72,5.73,5.69,5.7,12700.0,4.7411,4.7494,4.7162,4.7245,12700.0
2009-03-05 14:05:00,5.69,5.69,5.66,5.66,17300.0,4.7162,4.7162,4.6914,4.6914,17300.0
2009-03-05 14:10:00,5.67,5.67,5.6,5.64,41700.0,4.6997,4.6997,4.6416,4.6748,41700.0
2009-03-05 14:15:00,5.63,5.68,5.62,5.66,20600.0,4.6665,4.708,4.6582,4.6914,20600.0
2009-03-05 14:20:00,5.66,5.67,5.6,5.6,28300.0,4.6914,4.6997,4.6416,4.6416,28300.0
2009-03-05 14:25:00,5.6,5.65,5.6,5.61,64400.0,4.6416,4.6831,4.6416,4.6499,64400.0
2009-03-05 14:30:00,5.61,5.61,5.59,5.6,22200.0,4.6499,4.6499,4.6334,4.6416,22200.0
2009-03-05 14:35:00,5.61,5.64,5.59,5.59,49200.0,4.6499,4.6748,4.6334,4.6334,49200.0
2009-03-05 14:40:00,5.59,5.6,5.59,5.59,18900.0,4.6334,4.6416,4.6334,4.6334,18900.0
2009-03-05 14:45:00,5.59,5.61,5.56,5.58,46300.0,4.6334,4.6499,4.6085,4.6251,46300.0
2009-03-05 14:50:00,5.59,5.59,5.55,5.57,33300.0,4.6334,4.6334,4.6002,4.6168,33300.0
2009-03-05 14:55:00,5.58,5.58,5.55,5.55,41500.0,4.6251,4.6251,4.6002,4.6002,41500.0
2009-03-05 15:00:00,5.55,5.56,5.53,5.54,23300.0,4.6002,4.6085,4.5836,4.5919,23300.0
2009-03-05 15:05:00,5.53,5.57,5.53,5.55,47300.0,4.5836,4.6168,4.5836,4.6002,47300.0
2009-03-05 15:10:00,5.55,5.59,5.54,5.58,24000.0,4.6002,4.6334,4.5919,4.6251,24000.0
2009-03-05 15:15:00,5.59,5.65,5.58,5.58,48500.0,4.6334,4.6831,4.6251,4.6251,48500.0
2009-03-05 15:20:00,5.58,5.66,5.57,5.58,52800.0,4.6251,4.6914,4.6168,4.6251,52800.0
2009-03-05 15:25:00,5.58,5.61,5.55,5.6,41600.0,4.6251,4.6499,4.6002,4.6416,41600.0
2009-03-05 15:30:00,5.59,5.63,5.59,5.62,101000.0,4.6334,4.6665,4.6334,4.6582,101000.0
2009-03-05 15:35:00,5.62,5.62,5.56,5.58,57900.0,4.6582,4.6582,4.6085,4.6251,57900.0
2009-03-05 15:40:00,5.58,5.59,5.54,5.56,56100.0,4.6251,4.6334,4.5919,4.6085,56100.0
2009-03-05 15:45:00,5.55,5.63,5.55,5.62,45700.0,4.6002,4.6665,4.6002,4.6582,45700.0
2009-03-05 15:50:00,5.63,5.63,5.57,5.6,62300.0,4.6665,4.6665,4.6168,4.6416,62300.0
2009-03-05 15:55:00,5.6,5.69,5.6,5.67,271500.0,4.6416,4.7162,4.6416,4.6997,271500.0
2009-03-06 09:30:00,5.94,5.94,5.88,5.92,106500.0,4.9235,4.9235,4.8737,4.9069,106500.0
2009-03-06 09:35:00,5.93,6.02,5.91,5.96,115100.0,4.9152,4.9898,4.8986,4.94,115100.0
2009-03-06 09:40:00,5.96,6.11,5.95,6.11,37000.0,4.94,5.0644,4.9317,5.0644,37000.0
2009-03-06 09:45:00,6.11,6.14,6.01,6.08,193100.0,5.0644,5.0892,4.9815,5.0395,193100.0
2009-03-06 09:50:00,6.08,6.1,6.03,6.05,47000.0,5.0395,5.0561,4.9981,5.0146,47000.0
2009-03-06 09:55:00,6.05,6.06,6.01,6.04,85800.0,5.0146,5.0229,4.9815,5.0063,85800.0
2009-03-06 10:00:00,6.04,6.05,5.97,5.97,75600.0,5.0063,5.0146,4.9483,4.9483,75600.0
2009-03-06 10:05:00,5.97,5.98,5.91,5.91,62400.0,4.9483,4.9566,4.8986,4.8986,62400.0
2009-03-06 10:10:00,5.91,5.91,5.78,5.8,71900.0,4.8986,4.8986,4.7908,4.8074,71900.0
2009-03-06 10:15:00,5.8,5.8,5.66,5.7,109800.0,4.8074,4.8074,4.6914,4.7245,109800.0
2009-03-06 10:20:00,5.71,5.71,5.69,5.69,96600.0,4.7328,4.7328,4.7162,4.7162,96600.0
2009-03-06 10:25:00,5.69,5.79,5.69,5.71,52000.0,4.7162,4.7991,4.7162,4.7328,52000.0
2009-03-06 10:30:00,5.7,5.74,5.7,5.71,46800.0,4.7245,4.7577,4.7245,4.7328,46800.0
2009-03-06 10:35:00,5.72,5.72,5.64,5.67,70200.0,4.7411,4.7411,4.6748,4.6997,70200.0
2009-03-06 10:40:00,5.67,5.7,5.67,5.67,21400.0,4.6997,4.7245,4.6997,4.6997,21400.0
2009-03-06 10:45:00,5.68,5.68,5.64,5.66,46300.0,4.708,4.708,4.6748,4.6914,46300.0
2009-03-06 10:50:00,5.65,5.66,5.61,5.64,82700.0,4.6831,4.6914,4.6499,4.6748,82700.0
2009-03-06 10:55:00,5.64,5.68,5.62,5.63,35200.0,4.6748,4.708,4.6582,4.6665,35200.0
2009-03-06 11:00:00,5.63,5.67,5.62,5.67,22700.0,4.6665,4.6997,4.6582,4.6997,22700.0
2009-03-06 11:05:00,5.68,5.69,5.67,5.68,29200.0,4.708,4.7162,4.6997,4.708,29200.0
2009-03-06 11:10:00,5.68,5.73,5.67,5.71,47300.0,4.708,4.7494,4.6997,4.7328,47300.0
2009-03-06 11:15:00,5.71,5.74,5.7,5.74,25600.0,4.7328,4.7577,4.7245,4.7577,25600.0
2009-03-06 11:20:00,5.74,5.74,5.7,5.71,24500.0,4.7577,4.7577,4.7245,4.7328,24500.0
2009-03-06 11:25:00,5.71,5.72,5.7,5.7,27300.0,4.7328,4.7411,4.7245,4.7245,27300.0
2009-03-06 11:30:00,5.7,5.77,5.7,5.77,38600.0,4.7245,4.7826,4.7245,4.7826,38600.0
2009-03-06 11:35:00,5.77,5.79,5.75,5.76,21000.0,4.7826,4.7991,4.766,4.7743,21000.0
2009-03-06 11:40:00,5.77,5.77,5.75,5.76,42900.0,4.7826,4.7826,4.766,4.7743,42900.0
2009-03-06 11:45:00,5.75,5.76,5.75,5.75,3800.0,4.766,4.7743,4.766,4.766,3800.0
2009-03-06 11:50:00,5.76,5.78,5.76,5.78,13500.0,4.7743,4.7908,4.7743,4.7908,13500.0
2009-03-06 11:55:00,5.77,5.8,5.77,5.79,25300.0,4.7826,4.8074,4.7826,4.7991,25300.0
2009-03-06 12:00:00,5.79,5.81,5.78,5.79,71700.0,4.7991,4.8157,4.7908,4.7991,71700.0
2009-03-06 12:05:00,5.79,5.8,5.79,5.79,12900.0,4.7991,4.8074,4.7991,4.7991,12900.0
2009-03-06 12:10:00,5.78,5.81,5.78,5.8,25200.0,4.7908,4.8157,4.7908,4.8074,25200.0
2009-03-06 12:15:00,5.79,5.85,5.79,5.83,37100.0,4.7991,4.8489,4.7991,4.8323,37100.0
2009-03-06 12:20:00,5.84,5.84,5.82,5.83,9100.0,4.8406,4.8406,4.824,4.8323,9100.0
2009-03-06 12:25:00,5.83,5.83,5.82,5.83,15400.0,4.8323,4.8323,4.824,4.8323,15400.0
2009-03-06 12:30:00,5.83,5.84,5.82,5.84,13600.0,4.8323,4.8406,4.824,4.8406,13600.0
2009-03-06 12:35:00,5.84,5.91,5.83,5.9,63700.0,4.8406,4.8986,4.8323,4.8903,63700.0
2009-03-06 12:40:00,5.91,5.91,5.89,5.9,47300.0,4.8986,4.8986,4.882,4.8903,47300.0
2009-03-06 12:45:00,5.9,5.91,5.89,5.9,54700.0,4.8903,4.8986,4.882,4.8903,54700.0
2009-03-06 12:50:00,5.9,5.91,5.88,5.91,18600.0,4.8903,4.8986,4.8737,4.8986,18600.0
2009-03-06 12:55:00,5.9,5.96,5.89,5.96,34900.0,4.8903,4.94,4.882,4.94,34900.0
2009-03-06 13:00:00,5.96,5.96,5.94,5.95,16000.0,4.94,4.94,4.9235,4.9317,16000.0
2009-03-06 13:05:00,5.94,5.96,5.94,5.96,29700.0,4.9235,4.94,4.9235,4.94,29700.0
2009-03-06 13:10:00,5.96,6.0,5.96,5.99,54200.0,4.94,4.9732,4.94,4.9649,54200.0
2009-03-06 13:15:00,5.99,5.99,5.97,5.99,49900.0,4.9649,4.9649,4.9483,4.9649,49900.0
2009-03-06 13:20:00,5.99,6.0,5.98,5.99,20600.0,4.9649,4.9732,4.9566,4.9649,20600.0
2009-03-06 13:25:00,5.99,6.01,5.99,6.0,58900.0,4.9649,4.9815,4.9649,4.9732,58900.0
2009-03-06 13:30:00,6.0,6.01,5.96,5.97,56200.0,4.9732,4.9815,4.94,4.9483,56200.0
2009-03-06 13:35:00,5.96,5.99,5.95,5.97,56600.0,4.94,4.9649,4.9317,4.9483,56600.0
2009-03-06 13:40:00,5.97,5.98,5.96,5.97,44600.0,4.9483,4.9566,4.94,4.9483,44600.0
2009-03-06 13:45:00,5.97,5.98,5.97,5.97,11300.0,4.9483,4.9566,4.9483,4.9483,11300.0
2009-03-06 13:50:00,5.97,6.02,5.97,6.01,65500.0,4.9483,4.9898,4.9483,4.9815,65500.0
2009-03-06 13:55:00,6.01,6.01,5.94,5.99,48700.0,4.9815,4.9815,4.9235,4.9649,48700.0
2009-03-06 14:00:00,5.99,6.06,5.98,6.05,37300.0,4.9649,5.0229,4.9566,5.0146,37300.0
2009-03-06 14:05:00,6.06,6.06,6.0,6.02,25200.0,5.0229,5.0229,4.9732,4.9898,25200.0
2009-03-06 14:10:00,6.01,6.01,5.97,6.01,18200.0,4.9815,4.9815,4.9483,4.9815,18200.0
2009-03-06 14:15:00,6.02,6.04,5.93,5.94,40900.0,4.9898,5.0063,4.9152,4.9235,40900.0
2009-03-06 14:20:00,5.94,5.98,5.93,5.96,19100.0,4.9235,4.9566,4.9152,4.94,19100.0
2009-03-06 14:25:00,5.97,6.01,5.96,6.01,20300.0,4.9483,4.9815,4.94,4.9815,20300.0
2009-03-06 14:30:00,6.01,6.03,5.99,6.02,23900.0,4.9815,4.9981,4.9649,4.9898,23900.0
2009-03-06 14:35:00,6.01,6.01,5.95,5.98,28100.0,4.9815,4.9815,4.9317,4.9566,28100.0
2009-03-06 14:40:00,5.97,6.0,5.94,5.95,39700.0,4.9483,4.9732,4.9235,4.9317,39700.0
2009-03-06 14:45:00,5.95,5.98,5.91,5.93,44800.0,4.9317,4.9566,4.8986,4.9152,44800.0
2009-03-06 14:50:00,5.94,5.94,5.86,5.86,23400.0,4.9235,4.9235,4.8572,4.8572,23400.0
2009-03-06 14:55:00,5.86,5.88,5.85,5.88,49300.0,4.8572,4.8737,4.8489,4.8737,49300.0
2009-03-06 15:00:00,5.88,5.89,5.85,5.86,31600.0,4.8737,4.882,4.8489,4.8572,31600.0
2009-03-06 15:05:00,5.86,5.86,5.84,5.85,33200.0,4.8572,4.8572,4.8406,4.8489,33200.0
2009-03-06 15:10:00,5.85,5.86,5.83,5.84,36200.0,4.8489,4.8572,4.8323,4.8406,36200.0
2009-03-06 15:15:00,5.83,5.89,5.83,5.88,53700.0,4.8323,4.882,4.8323,4.8737,53700.0
2009-03-06 15:20:00,5.88,5.89,5.84,5.85,77000.0,4.8737,4.882,4.8406,4.8489,77000.0
2009-03-06 15:25:00,5.84,5.84,5.79,5.81,79800.0,4.8406,4.8406,4.7991,4.8157,79800.0
2009-03-06 15:30:00,5.8,5.88,5.8,5.88,92000.0,4.8074,4.8737,4.8074,4.8737,92000.0
2009-03-06 15:35:00,5.89,5.89,5.85,5.88,90800.0,4.882,4.882,4.8489,4.8737,90800.0
2009-03-06 15:40:00,5.87,5.89,5.86,5.87,98500.0,4.8654,4.882,4.8572,4.8654,98500.0
2009-03-06 15:45:00,5.87,5.94,5.85,5.89,121000.0,4.8654,4.9235,4.8489,4.882,121000.0
2009-03-06 15:50:00,5.89,5.91,5.85,5.88,249000.0,4.882,4.8986,4.8489,4.8737,249000.0
2009-03-06 15:55:00,5.88,5.91,5.83,5.87,511300.0,4.8737,4.8986,4.8323,4.8654,511300.0
2009-03-09 09:30:00,5.74,5.75,5.69,5.74,32800.0,4.7577,4.766,4.7162,4.7577,32800.0
2009-03-09 09:35:00,5.74,5.9,5.73,5.89,113800.0,4.7577,4.8903,4.7494,4.882,113800.0
2009-03-09 09:40:00,5.88,5.95,5.87,5.93,55100.0,4.8737,4.9317,4.8654,4.9152,55100.0
2009-03-09 09:45:00,5.92,6.04,5.9,6.03,33100.0,4.9069,5.0063,4.8903,4.9981,33100.0
2009-03-09 09:50:00,6.04,6.07,5.94,6.04,77600.0,5.0063,5.0312,4.9235,5.0063,77600.0
2009-03-09 09:55:00,6.03,6.04,5.97,5.98,29400.0,4.9981,5.0063,4.9483,4.9566,29400.0
2009-03-09 10:00:00,5.98,6.01,5.95,6.0,55400.0,4.9566,4.9815,4.9317,4.9732,55400.0
2009-03-09 10:05:00,6.0,6.09,6.0,6.08,41800.0,4.9732,5.0478,4.9732,5.0395,41800.0
2009-03-09 10:10:00,6.07,6.09,6.06,6.09,51000.0,5.0312,5.0478,5.0229,5.0478,51000.0
2009-03-09 10:15:00,6.09,6.13,6.08,6.1,44900.0,5.0478,5.0809,5.0395,5.0561,44900.0
2009-03-09 10:20:00,6.1,6.11,6.05,6.07,43000.0,5.0561,5.0644,5.0146,5.0312,43000.0
2009-03-09 10:25:00,6.07,6.07,6.04,6.06,51600.0,5.0312,5.0312,5.0063,5.0229,51600.0
2009-03-09 10:30:00,6.05,6.08,6.05,6.05,18300.0,5.0146,5.0395,5.0146,5.0146,18300.0
2009-03-09 10:35:00,6.05,6.06,5.98,6.0,45100.0,5.0146,5.0229,4.9566,4.9732,45100.0
2009-03-09 10:40:00,6.01,6.06,5.99,6.05,52900.0,4.9815,5.0229,4.9649,5.0146,52900.0
2009-03-09 10:45:00,6.06,6.09,6.05,6.06,40500.0,5.0229,5.0478,5.0146,5.0229,40500.0
2009-03-09 10:50:00,6.05,6.08,6.03,6.08,19900.0,5.0146,5.0395,4.9981,5.0395,19900.0
2009-03-09 10:55:00,6.07,6.08,5.97,5.97,19500.0,5.0312,5.0395,4.9483,4.9483,19500.0
2009-03-09 11:00:00,5.97,6.01,5.97,5.98,25500.0,4.9483,4.9815,4.9483,4.9566,25500.0
2009-03-09 11:05:00,5.97,5.97,5.86,5.86,51800.0,4.9483,4.9483,4.8572,4.8572,51800.0
2009-03-09 11:10:00,5.86,5.88,5.85,5.87,27300.0,4.8572,4.8737,4.8489,4.8654,27300.0
2009-03-09 11:15:00,5.87,5.92,5.86,5.86,15700.0,4.8654,4.9069,4.8572,4.8572,15700.0
2009-03-09 11:20:00,5.85,5.86,5.82,5.83,7400.0,4.8489,4.8572,4.824,4.8323,7400.0
2009-03-09 11:25:00,5.84,5.9,5.83,5.89,26000.0,4.8406,4.8903,4.8323,4.882,26000.0
2009-03-09 11:30:00,5.89,5.9,5.89,5.89,33100.0,4.882,4.8903,4.882,4.882,33100.0
2009-03-09 11:35:00,5.89,5.92,5.89,5.89,18300.0,4.882,4.9069,4.882,4.882,18300.0
2009-03-09 11:40:00,5.89,5.89,5.86,5.87,13800.0,4.882,4.882,4.8572,4.8654,13800.0
2009-03-09 11:45:00,5.87,5.91,5.87,5.91,18100.0,4.8654,4.8986,4.8654,4.8986,18100.0
2009-03-09 11:50:00,5.91,5.95,5.9,5.95,63000.0,4.8986,4.9317,4.8903,4.9317,63000.0
2009-03-09 11:55:00,5.94,5.95,5.88,5.88,47700.0,4.9235,4.9317,4.8737,4.8737,47700.0
2009-03-09 12:00:00,5.87,5.9,5.87,5.89,19500.0,4.8654,4.8903,4.8654,4.882,19500.0
2009-03-09 12:05:00,5.88,5.88,5.83,5.83,40500.0,4.8737,4.8737,4.8323,4.8323,40500.0
2009-03-09 12:10:00,5.83,5.91,5.83,5.91,29900.0,4.8323,4.8986,4.8323,4.8986,29900.0
2009-03-09 12:15:00,5.91,5.95,5.91,5.95,22900.0,4.8986,4.9317,4.8986,4.9317,22900.0
2009-03-09 12:20:00,5.95,5.97,5.93,5.96,17400.0,4.9317,4.9483,4.9152,4.94,17400.0
2009-03-09 12:25:00,5.96,5.96,5.92,5.94,12400.0,4.94,4.94,4.9069,4.9235,12400.0
2009-03-09 12:30:00,5.93,5.94,5.9,5.91,14000.0,4.9152,4.9235,4.8903,4.8986,14000.0
2009-03-09 12:35:00,5.91,5.92,5.85,5.86,13400.0,4.8986,4.9069,4.8489,4.8572,13400.0
2009-03-09 12:40:00,5.85,5.86,5.85,5.85,2500.0,4.8489,4.8572,4.8489,4.8489,2500.0
2009-03-09 12:45:00,5.86,5.86,5.85,5.86,9600.0,4.8572,4.8572,4.8489,4.8572,9600.0
2009-03-09 12:50:00,5.86,5.87,5.85,5.85,6400.0,4.8572,4.8654,4.8489,4.8489,6400.0
2009-03-09 12:55:00,5.85,5.87,5.85,5.86,8400.0,4.8489,4.8654,4.8489,4.8572,8400.0
2009-03-09 13:00:00,5.86,5.87,5.85,5.86,17400.0,4.8572,4.8654,4.8489,4.8572,17400.0
2009-03-09 13:05:00,5.86,5.86,5.75,5.76,45100.0,4.8572,4.8572,4.766,4.7743,45100.0
2009-03-09 13:10:00,5.76,5.76,5.75,5.75,11300.0,4.7743,4.7743,4.766,4.766,11300.0
2009-03-09 13:15:00,5.75,5.77,5.75,5.76,34700.0,4.766,4.7826,4.766,4.7743,34700.0
2009-03-09 13:20:00,5.76,5.76,5.72,5.72,11200.0,4.7743,4.7743,4.7411,4.7411,11200.0
2009-03-09 13:25:00,5.72,5.72,5.7,5.71,23200.0,4.7411,4.7411,4.7245,4.7328,23200.0
2009-03-09 13:30:00,5.71,5.76,5.71,5.76,21300.0,4.7328,4.7743,4.7328,4.7743,21300.0
2009-03-09 13:35:00,5.76,5.78,5.75,5.75,34000.0,4.7743,4.7908,4.766,4.766,34000.0
2009-03-09 13:40:00,5.75,5.78,5.74,5.77,15400.0,4.766,4.7908,4.7577,4.7826,15400.0
2009-03-09 13:45:00,5.78,5.83,5.76,5.81,25600.0,4.7908,4.8323,4.7743,4.8157,25600.0
2009-03-09 13:50:00,5.81,5.84,5.81,5.82,13100.0,4.8157,4.8406,4.8157,4.824,13100.0
2009-03-09 13:55:00,5.82,5.83,5.79,5.79,11200.0,4.824,4.8323,4.7991,4.7991,11200.0
2009-03-09 14:00:00,5.79,5.86,5.79,5.86,35300.0,4.7991,4.8572,4.7991,4.8572,35300.0
2009-03-09 14:05:00,5.86,5.86,5.82,5.83,15600.0,4.8572,4.8572,4.824,4.8323,15600.0
2009-03-09 14:10:00,5.82,5.82,5.8,5.8,13200.0,4.824,4.824,4.8074,4.8074,13200.0
2009-03-09 14:15:00,5.8,5.82,5.8,5.8,25600.0,4.8074,4.824,4.8074,4.8074,25600.0
2009-03-09 14:20:00,5.8,5.81,5.8,5.8,26800.0,4.8074,4.8157,4.8074,4.8074,26800.0
2009-03-09 14:25:00,5.8,5.82,5.8,5.82,34100.0,4.8074,4.824,4.8074,4.824,34100.0
2009-03-09 14:30:00,5.82,5.82,5.79,5.8,23000.0,4.824,4.824,4.7991,4.8074,23000.0
2009-03-09 14:35:00,5.8,5.8,5.76,5.8,28800.0,4.8074,4.8074,4.7743,4.8074,28800.0
2009-03-09 14:40:00,5.8,5.81,5.78,5.78,19500.0,4.8074,4.8157,4.7908,4.7908,19500.0
2009-03-09 14:45:00,5.78,5.83,5.78,5.82,12800.0,4.7908,4.8323,4.7908,4.824,12800.0
2009-03-09 14:50:00,5.82,5.85,5.82,5.85,9000.0,4.824,4.8489,4.824,4.8489,9000.0
2009-03-09 14:55:00,5.85,5.86,5.8,5.8,19100.0,4.8489,4.8572,4.8074,4.8074,19100.0
2009-03-09 15:00:00,5.8,5.84,5.79,5.83,14000.0,4.8074,4.8406,4.7991,4.8323,14000.0
2009-03-09 15:05:00,5.83,5.84,5.76,5.78,24800.0,4.8323,4.8406,4.7743,4.7908,24800.0
2009-03-09 15:10:00,5.78,5.79,5.73,5.74,25600.0,4.7908,4.7991,4.7494,4.7577,25600.0
2009-03-09 15:15:00,5.73,5.76,5.7,5.75,50300.0,4.7494,4.7743,4.7245,4.766,50300.0
2009-03-09 15:20:00,5.74,5.75,5.7,5.71,23300.0,4.7577,4.766,4.7245,4.7328,23300.0
2009-03-09 15:25:00,5.71,5.77,5.7,5.77,15900.0,4.7328,4.7826,4.7245,4.7826,15900.0
2009-03-09 15:30:00,5.77,5.79,5.74,5.77,25600.0,4.7826,4.7991,4.7577,4.7826,25600.0
2009-03-09 15:35:00,5.77,5.8,5.73,5.73,29500.0,4.7826,4.8074,4.7494,4.7494,29500.0
2009-03-09 15:40:00,5.72,5.76,5.71,5.76,55100.0,4.7411,4.7743,4.7328,4.7743,55100.0
2009-03-09 15:45:00,5.76,5.77,5.74,5.75,45000.0,4.7743,4.7826,4.7577,4.766,45000.0
2009-03-09 15:50:00,5.76,5.78,5.75,5.75,91300.0,4.7743,4.7908,4.766,4.766,91300.0
2009-03-09 15:55:00,5.76,5.82,5.75,5.82,54400.0,4.7743,4.824,4.766,4.824,54400.0
2009-03-10 09:30:00,6.16,6.21,6.16,6.18,30800.0,5.1058,5.1473,5.1058,5.1224,30800.0
2009-03-10 09:35:00,6.17,6.28,6.15,6.27,49800.0,5.1141,5.2053,5.0975,5.197,49800.0
2009-03-10 09:40:00,6.28,6.29,6.24,6.29,45400.0,5.2053,5.2136,5.1721,5.2136,45400.0
2009-03-10 09:45:00,6.3,6.34,6.27,6.32,51200.0,5.2219,5.255,5.197,5.2384,51200.0
2009-03-10 09:50:00,6.32,6.46,6.32,6.43,94600.0,5.2384,5.3545,5.2384,5.3296,94600.0
2009-03-10 09:55:00,6.42,6.45,6.39,6.4,38800.0,5.3213,5.3462,5.2965,5.3047,38800.0
2009-03-10 10:00:00,6.39,6.47,6.39,6.44,157600.0,5.2965,5.3628,5.2965,5.3379,157600.0
2009-03-10 10:05:00,6.46,6.51,6.43,6.5,75000.0,5.3545,5.3959,5.3296,5.3876,75000.0
2009-03-10 10:10:00,6.51,6.64,6.5,6.64,123400.0,5.3959,5.5037,5.3876,5.5037,123400.0
2009-03-10 10:15:00,6.64,6.69,6.64,6.65,57300.0,5.5037,5.5451,5.5037,5.512,57300.0
2009-03-10 10:20:00,6.65,6.65,6.6,6.6,22900.0,5.512,5.512,5.4705,5.4705,22900.0
2009-03-10 10:25:00,6.6,6.62,6.6,6.62,33700.0,5.4705,5.4871,5.4705,5.4871,33700.0
2009-03-10 10:30:00,6.62,6.64,6.6,6.63,31300.0,5.4871,5.5037,5.4705,5.4954,31300.0
2009-03-10 10:35:00,6.62,6.63,6.58,6.63,51800.0,5.4871,5.4954,5.4539,5.4954,51800.0
2009-03-10 10:40:00,6.62,6.65,6.61,6.64,36100.0,5.4871,5.512,5.4788,5.5037,36100.0
2009-03-10 10:45:00,6.63,6.69,6.62,6.66,42800.0,5.4954,5.5451,5.4871,5.5202,42800.0
2009-03-10 10:50:00,6.67,6.69,6.64,6.64,89800.0,5.5285,5.5451,5.5037,5.5037,89800.0
2009-03-10 10:55:00,6.65,6.65,6.62,6.64,40600.0,5.512,5.512,5.4871,5.5037,40600.0
2009-03-10 11:00:00,6.64,6.66,6.62,6.66,32500.0,5.5037,5.5202,5.4871,5.5202,32500.0
2009-03-10 11:05:00,6.66,6.68,6.65,6.66,41100.0,5.5202,5.5368,5.512,5.5202,41100.0
2009-03-10 11:10:00,6.67,6.67,6.65,6.65,13000.0,5.5285,5.5285,5.512,5.512,13000.0
2009-03-10 11:15:00,6.66,6.71,6.65,6.71,99600.0,5.5202,5.5617,5.512,5.5617,99600.0
2009-03-10 11:20:00,6.71,6.73,6.7,6.71,47700.0,5.5617,5.5783,5.5534,5.5617,47700.0
2009-03-10 11:25:00,6.71,6.77,6.7,6.77,49500.0,5.5617,5.6114,5.5534,5.6114,49500.0
2009-03-10 11:30:00,6.78,6.78,6.74,6.75,45400.0,5.6197,5.6197,5.5866,5.5948,45400.0
2009-03-10 11:35:00,6.75,6.79,6.75,6.75,43300.0,5.5948,5.628,5.5948,5.5948,43300.0
2009-03-10 11:40:00,6.76,6.81,6.75,6.78,49700.0,5.6031,5.6446,5.5948,5.6197,49700.0
2009-03-10 11:45:00,6.78,6.84,6.77,6.83,50800.0,5.6197,5.6694,5.6114,5.6612,50800.0
2009-03-10 11:50:00,6.84,6.84,6.82,6.83,39300.0,5.6694,5.6694,5.6529,5.6612,39300.0
2009-03-10 11:55:00,6.84,6.95,6.82,6.93,53400.0,5.6694,5.7606,5.6529,5.744,53400.0
2009-03-10 12:00:00,6.94,6.96,6.92,6.95,23300.0,5.7523,5.7689,5.7357,5.7606,23300.0
2009-03-10 12:05:00,6.96,6.99,6.94,6.99,30000.0,5.7689,5.7938,5.7523,5.7938,30000.0
2009-03-10 12:10:00,6.99,6.99,6.89,6.89,60200.0,5.7938,5.7938,5.7109,5.7109,60200.0
2009-03-10 12:15:00,6.89,6.92,6.86,6.91,57100.0,5.7109,5.7357,5.686,5.7275,57100.0
2009-03-10 12:20:00,6.91,6.99,6.91,6.99,66000.0,5.7275,5.7938,5.7275,5.7938,66000.0
2009-03-10 12:25:00,6.99,7.03,6.97,7.01,95200.0,5.7938,5.8269,5.7772,5.8103,95200.0
2009-03-10 12:30:00,7.01,7.05,7.0,7.05,38100.0,5.8103,5.8435,5.8021,5.8435,38100.0
2009-03-10 12:35:00,7.05,7.06,7.03,7.03,15900.0,5.8435,5.8518,5.8269,5.8269,15900.0
2009-03-10 12:40:00,7.04,7.05,6.99,6.99,28400.0,5.8352,5.8435,5.7938,5.7938,28400.0
2009-03-10 12:45:00,7.0,7.0,6.92,6.99,77700.0,5.8021,5.8021,5.7357,5.7938,77700.0
2009-03-10 12:50:00,7.0,7.02,6.98,7.0,52800.0,5.8021,5.8186,5.7855,5.8021,52800.0
2009-03-10 12:55:00,7.0,7.0,6.95,6.97,11600.0,5.8021,5.8021,5.7606,5.7772,11600.0
2009-03-10 13:00:00,6.96,7.0,6.96,6.99,45200.0,5.7689,5.8021,5.7689,5.7938,45200.0
2009-03-10 13:05:00,6.98,7.0,6.98,7.0,15000.0,5.7855,5.8021,5.7855,5.8021,15000.0
2009-03-10 13:10:00,7.0,7.01,6.99,7.01,25800.0,5.8021,5.8103,5.7938,5.8103,25800.0
2009-03-10 13:15:00,7.0,7.04,6.99,7.03,70500.0,5.8021,5.8352,5.7938,5.8269,70500.0
2009-03-10 13:20:00,7.03,7.05,6.99,6.99,36600.0,5.8269,5.8435,5.7938,5.7938,36600.0
2009-03-10 13:25:00,6.99,7.03,6.98,7.0,85200.0,5.7938,5.8269,5.7855,5.8021,85200.0
2009-03-10 13:30:00,7.0,7.02,6.95,6.99,330100.0,5.8021,5.8186,5.7606,5.7938,330100.0
2009-03-10 13:35:00,6.99,7.02,6.97,7.01,44500.0,5.7938,5.8186,5.7772,5.8103,44500.0
2009-03-10 13:40:00,7.01,7.09,7.0,7.05,41400.0,5.8103,5.8767,5.8021,5.8435,41400.0
2009-03-10 13:45:00,7.06,7.06,7.05,7.05,37800.0,5.8518,5.8518,5.8435,5.8435,37800.0
2009-03-10 13:50:00,7.06,7.09,7.05,7.07,51700.0,5.8518,5.8767,5.8435,5.8601,51700.0
2009-03-10 13:55:00,7.06,7.06,7.02,7.03,28700.0,5.8518,5.8518,5.8186,5.8269,28700.0
2009-03-10 14:00:00,7.02,7.04,6.96,6.97,63300.0,5.8186,5.8352,5.7689,5.7772,63300.0
2009-03-10 14:05:00,6.96,7.0,6.96,6.97,54000.0,5.7689,5.8021,5.7689,5.7772,54000.0
2009-03-10 14:10:00,6.98,7.02,6.94,6.94,146300.0,5.7855,5.8186,5.7523,5.7523,146300.0
2009-03-10 14:15:00,6.93,7.0,6.92,6.99,123800.0,5.744,5.8021,5.7357,5.7938,123800.0
2009-03-10 14:20:00,6.99,7.0,6.91,6.92,122500.0,5.7938,5.8021,5.7275,5.7357,122500.0
2009-03-10 14:25:00,6.92,7.0,6.9,7.0,43600.0,5.7357,5.8021,5.7192,5.8021,43600.0
2009-03-10 14:30:00,6.99,7.04,6.99,7.0,94600.0,5.7938,5.8352,5.7938,5.8021,94600.0
2009-03-10 14:35:00,6.99,7.03,6.98,7.01,83900.0,5.7938,5.8269,5.7855,5.8103,83900.0
2009-03-10 14:40:00,7.01,7.01,6.99,7.01,34500.0,5.8103,5.8103,5.7938,5.8103,34500.0
2009-03-10 14:45:00,7.02,7.04,6.99,7.02,56100.0,5.8186,5.8352,5.7938,5.8186,56100.0
2009-03-10 14:50:00,7.03,7.03,7.0,7.0,13700.0,5.8269,5.8269,5.8021,5.8021,13700.0
2009-03-10 14:55:00,7.0,7.08,7.0,7.08,25500.0,5.8021,5.8684,5.8021,5.8684,25500.0
2009-03-10 15:00:00,7.08,7.08,7.03,7.03,58200.0,5.8684,5.8684,5.8269,5.8269,58200.0
2009-03-10 15:05:00,7.03,7.08,7.03,7.06,117200.0,5.8269,5.8684,5.8269,5.8518,117200.0
2009-03-10 15:10:00,7.07,7.08,7.03,7.04,27800.0,5.8601,5.8684,5.8269,5.8352,27800.0
2009-03-10 15:15:00,7.04,7.04,6.95,6.95,71200.0,5.8352,5.8352,5.7606,5.7606,71200.0
2009-03-10 15:20:00,6.95,6.98,6.91,6.96,81600.0,5.7606,5.7855,5.7275,5.7689,81600.0
2009-03-10 15:25:00,6.97,7.0,6.96,6.98,44500.0,5.7772,5.8021,5.7689,5.7855,44500.0
2009-03-10 15:30:00,6.99,7.0,6.95,6.97,61500.0,5.7938,5.8021,5.7606,5.7772,61500.0
2009-03-10 15:35:00,6.98,6.98,6.94,6.97,62300.0,5.7855,5.7855,5.7523,5.7772,62300.0
2009-03-10 15:40:00,6.98,7.0,6.95,6.98,91100.0,5.7855,5.8021,5.7606,5.7855,91100.0
2009-03-10 15:45:00,6.98,6.99,6.91,6.91,102700.0,5.7855,5.7938,5.7275,5.7275,102700.0
2009-03-10 15:50:00,6.91,6.96,6.91,6.93,221500.0,5.7275,5.7689,5.7275,5.744,221500.0
2009-03-10 15:55:00,6.93,7.0,6.91,6.98,296000.0,5.744,5.8021,5.7275,5.7855,296000.0
2009-03-11 09:30:00,7.06,7.14,7.0,7.0,55100.0,5.8518,5.9181,5.8021,5.8021,55100.0
2009-03-11 09:35:00,7.01,7.05,6.93,7.04,63800.0,5.8103,5.8435,5.744,5.8352,63800.0
2009-03-11 09:40:00,7.05,7.18,7.05,7.11,112100.0,5.8435,5.9513,5.8435,5.8932,112100.0
2009-03-11 09:45:00,7.13,7.2,7.07,7.19,100300.0,5.9098,5.9678,5.8601,5.9595,100300.0
2009-03-11 09:50:00,7.2,7.24,7.17,7.24,123400.0,5.9678,6.001,5.943,6.001,123400.0
2009-03-11 09:55:00,7.25,7.32,7.23,7.3,128700.0,6.0093,6.0673,5.9927,6.0507,128700.0
2009-03-11 10:00:00,7.3,7.33,7.27,7.31,114500.0,6.0507,6.0756,6.0259,6.059,114500.0
2009-03-11 10:05:00,7.31,7.34,7.28,7.31,111500.0,6.059,6.0839,6.0341,6.059,111500.0
2009-03-11 10:10:00,7.32,7.32,7.25,7.25,62200.0,6.0673,6.0673,6.0093,6.0093,62200.0
2009-03-11 10:15:00,7.25,7.27,7.2,7.21,86500.0,6.0093,6.0259,5.9678,5.9761,86500.0
2009-03-11 10:20:00,7.21,7.23,7.17,7.2,35900.0,5.9761,5.9927,5.943,5.9678,35900.0
2009-03-11 10:25:00,7.21,7.25,7.2,7.23,26700.0,5.9761,6.0093,5.9678,5.9927,26700.0
2009-03-11 10:30:00,7.24,7.26,7.22,7.22,37600.0,6.001,6.0176,5.9844,5.9844,37600.0
2009-03-11 10:35:00,7.22,7.22,7.13,7.17,94600.0,5.9844,5.9844,5.9098,5.943,94600.0
2009-03-11 10:40:00,7.17,7.17,7.12,7.13,52000.0,5.943,5.943,5.9015,5.9098,52000.0
2009-03-11 10:45:00,7.12,7.13,7.08,7.09,57200.0,5.9015,5.9098,5.8684,5.8767,57200.0
2009-03-11 10:50:00,7.09,7.16,7.06,7.15,75100.0,5.8767,5.9347,5.8518,5.9264,75100.0
2009-03-11 10:55:00,7.15,7.16,7.09,7.1,54500.0,5.9264,5.9347,5.8767,5.8849,54500.0
2009-03-11 11:00:00,7.1,7.12,7.07,7.08,27900.0,5.8849,5.9015,5.8601,5.8684,27900.0
2009-03-11 11:05:00,7.08,7.16,7.08,7.15,31300.0,5.8684,5.9347,5.8684,5.9264,31300.0
2009-03-11 11:10:00,7.16,7.16,7.06,7.08,51600.0,5.9347,5.9347,5.8518,5.8684,51600.0
2009-03-11 11:15:00,7.07,7.07,6.98,6.98,55800.0,5.8601,5.8601,5.7855,5.7855,55800.0
2009-03-11 11:20:00,6.98,6.98,6.94,6.95,34800.0,5.7855,5.7855,5.7523,5.7606,34800.0
2009-03-11 11:25:00,6.96,7.0,6.95,6.97,23100.0,5.7689,5.8021,5.7606,5.7772,23100.0
2009-03-11 11:30:00,6.98,6.99,6.96,6.97,19700.0,5.7855,5.7938,5.7689,5.7772,19700.0
2009-03-11 11:35:00,6.97,6.97,6.89,6.92,38300.0,5.7772,5.7772,5.7109,5.7357,38300.0
2009-03-11 11:40:00,6.92,6.93,6.86,6.86,29000.0,5.7357,5.744,5.686,5.686,29000.0
2009-03-11 11:45:00,6.86,6.87,6.79,6.82,62400.0,5.686,5.6943,5.628,5.6529,62400.0
2009-03-11 11:50:00,6.82,6.89,6.81,6.88,23800.0,5.6529,5.7109,5.6446,5.7026,23800.0
2009-03-11 11:55:00,6.88,6.91,6.87,6.9,37200.0,5.7026,5.7275,5.6943,5.7192,37200.0
2009-03-11 12:00:00,6.91,6.94,6.9,6.9,51600.0,5.7275,5.7523,5.7192,5.7192,51600.0
2009-03-11 12:05:00,6.9,6.9,6.89,6.89,43600.0,5.7192,5.7192,5.7109,5.7109,43600.0
2009-03-11 12:10:00,6.89,6.9,6.87,6.88,28000.0,5.7109,5.7192,5.6943,5.7026,28000.0
2009-03-11 12:15:00,6.88,6.89,6.86,6.86,11900.0,5.7026,5.7109,5.686,5.686,11900.0
2009-03-11 12:20:00,6.86,6.86,6.8,6.81,48400.0,5.686,5.686,5.6363,5.6446,48400.0
2009-03-11 12:25:00,6.81,6.82,6.79,6.8,64100.0,5.6446,5.6529,5.628,5.6363,64100.0
2009-03-11 12:30:00,6.8,6.81,6.76,6.79,45000.0,5.6363,5.6446,5.6031,5.628,45000.0
2009-03-11 12:35:00,6.8,6.82,6.73,6.73,52600.0,5.6363,5.6529,5.5783,5.5783,52600.0
2009-03-11 12:40:00,6.72,6.8,6.69,6.78,141900.0,5.57,5.6363,5.5451,5.6197,141900.0
2009-03-11 12:45:00,6.78,6.79,6.75,6.76,35500.0,5.6197,5.628,5.5948,5.6031,35500.0
2009-03-11 12:50:00,6.76,6.76,6.75,6.75,52800.0,5.6031,5.6031,5.5948,5.5948,52800.0
2009-03-11 12:55:00,6.75,6.8,6.72,6.73,126900.0,5.5948,5.6363,5.57,5.5783,126900.0
2009-03-11 13:00:00,6.72,6.75,6.66,6.67,106100.0,5.57,5.5948,5.5202,5.5285,106100.0
2009-03-11 13:05:00,6.67,6.7,6.67,6.69,62000.0,5.5285,5.5534,5.5285,5.5451,62000.0
2009-03-11 13:10:00,6.7,6.7,6.65,6.66,57400.0,5.5534,5.5534,5.512,5.5202,57400.0
2009-03-11 13:15:00,6.66,6.69,6.66,6.68,34800.0,5.5202,5.5451,5.5202,5.5368,34800.0
2009-03-11 13:20:00,6.68,6.72,6.68,6.72,14800.0,5.5368,5.57,5.5368,5.57,14800.0
2009-03-11 13:25:00,6.71,6.72,6.67,6.68,31000.0,5.5617,5.57,5.5285,5.5368,31000.0
2009-03-11 13:30:00,6.69,6.7,6.68,6.7,26700.0,5.5451,5.5534,5.5368,5.5534,26700.0
2009-03-11 13:35:00,6.7,6.79,6.7,6.79,39300.0,5.5534,5.628,5.5534,5.628,39300.0
2009-03-11 13:40:00,6.8,6.81,6.78,6.79,27200.0,5.6363,5.6446,5.6197,5.628,27200.0
2009-03-11 13:45:00,6.8,6.82,6.79,6.81,24500.0,5.6363,5.6529,5.628,5.6446,24500.0
2009-03-11 13:50:00,6.81,6.82,6.77,6.77,13700.0,5.6446,5.6529,5.6114,5.6114,13700.0
2009-03-11 13:55:00,6.77,6.78,6.77,6.77,16300.0,5.6114,5.6197,5.6114,5.6114,16300.0
2009-03-11 14:00:00,6.77,6.82,6.77,6.8,15000.0,5.6114,5.6529,5.6114,5.6363,15000.0
2009-03-11 14:05:00,6.8,6.81,6.71,6.73,43600.0,5.6363,5.6446,5.5617,5.5783,43600.0
2009-03-11 14:10:00,6.73,6.74,6.7,6.72,33700.0,5.5783,5.5866,5.5534,5.57,33700.0
2009-03-11 14:15:00,6.72,6.72,6.66,6.66,36700.0,5.57,5.57,5.5202,5.5202,36700.0
2009-03-11 14:20:00,6.65,6.66,6.62,6.63,29100.0,5.512,5.5202,5.4871,5.4954,29100.0
2009-03-11 14:25:00,6.62,6.63,6.6,6.63,24900.0,5.4871,5.4954,5.4705,5.4954,24900.0
2009-03-11 14:30:00,6.63,6.67,6.62,6.66,26700.0,5.4954,5.5285,5.4871,5.5202,26700.0
2009-03-11 14:35:00,6.67,6.69,6.66,6.68,18500.0,5.5285,5.5451,5.5202,5.5368,18500.0
2009-03-11 14:40:00,6.69,6.75,6.67,6.74,31000.0,5.5451,5.5948,5.5285,5.5866,31000.0
2009-03-11 14:45:00,6.75,6.8,6.74,6.77,33100.0,5.5948,5.6363,5.5866,5.6114,33100.0
2009-03-11 14:50:00,6.77,6.78,6.76,6.78,19300.0,5.6114,5.6197,5.6031,5.6197,19300.0
2009-03-11 14:55:00,6.77,6.77,6.75,6.76,31800.0,5.6114,5.6114,5.5948,5.6031,31800.0
2009-03-11 15:00:00,6.76,6.82,6.75,6.82,37700.0,5.6031,5.6529,5.5948,5.6529,37700.0
2009-03-11 15:05:00,6.82,6.88,6.81,6.87,40700.0,5.6529,5.7026,5.6446,5.6943,40700.0
2009-03-11 15:10:00,6.88,6.93,6.87,6.93,38700.0,5.7026,5.744,5.6943,5.744,38700.0
2009-03-11 15:15:00,6.93,6.96,6.9,6.96,61900.0,5.744,5.7689,5.7192,5.7689,61900.0
2009-03-11 15:20:00,6.96,7.05,6.96,7.04,85200.0,5.7689,5.8435,5.7689,5.8352,85200.0
2009-03-11 15:25:00,7.04,7.05,6.99,7.0,59600.0,5.8352,5.8435,5.7938,5.8021,59600.0
2009-03-11 15:30:00,6.99,7.0,6.95,6.98,46300.0,5.7938,5.8021,5.7606,5.7855,46300.0
2009-03-11 15:35:00,6.98,7.05,6.97,7.04,54500.0,5.7855,5.8435,5.7772,5.8352,54500.0
2009-03-11 15:40:00,7.04,7.05,7.0,7.01,59100.0,5.8352,5.8435,5.8021,5.8103,59100.0
2009-03-11 15:45:00,7.0,7.01,6.88,6.89,133800.0,5.8021,5.8103,5.7026,5.7109,133800.0
2009-03-11 15:50:00,6.89,6.92,6.88,6.89,134300.0,5.7109,5.7357,5.7026,5.7109,134300.0
2009-03-11 15:55:00,6.89,6.9,6.85,6.85,167200.0,5.7109,5.7192,5.6777,5.6777,167200.0
2009-03-12 09:30:00,6.92,6.99,6.89,6.91,35100.0,5.7357,5.7938,5.7109,5.7275,35100.0
2009-03-12 09:35:00,6.92,6.92,6.8,6.81,29300.0,5.7357,5.7357,5.6363,5.6446,29300.0
2009-03-12 09:40:00,6.81,6.82,6.76,6.77,69100.0,5.6446,5.6529,5.6031,5.6114,69100.0
2009-03-12 09:45:00,6.78,6.86,6.72,6.86,70400.0,5.6197,5.686,5.57,5.686,70400.0
2009-03-12 09:50:00,6.85,6.85,6.79,6.8,39400.0,5.6777,5.6777,5.628,5.6363,39400.0
2009-03-12 09:55:00,6.8,6.9,6.8,6.9,46800.0,5.6363,5.7192,5.6363,5.7192,46800.0
2009-03-12 10:00:00,6.9,6.93,6.85,6.93,55400.0,5.7192,5.744,5.6777,5.744,55400.0
2009-03-12 10:05:00,6.93,6.97,6.92,6.96,31500.0,5.744,5.7772,5.7357,5.7689,31500.0
2009-03-12 10:10:00,6.96,6.97,6.9,6.91,24700.0,5.7689,5.7772,5.7192,5.7275,24700.0
2009-03-12 10:15:00,6.91,7.03,6.91,6.99,63300.0,5.7275,5.8269,5.7275,5.7938,63300.0
2009-03-12 10:20:00,7.0,7.14,6.98,7.04,72300.0,5.8021,5.9181,5.7855,5.8352,72300.0
2009-03-12 10:25:00,7.05,7.07,7.02,7.03,20000.0,5.8435,5.8601,5.8186,5.8269,20000.0
2009-03-12 10:30:00,7.03,7.04,6.98,6.99,35500.0,5.8269,5.8352,5.7855,5.7938,35500.0
2009-03-12 10:35:00,6.99,6.99,6.95,6.95,38700.0,5.7938,5.7938,5.7606,5.7606,38700.0
2009-03-12 10:40:00,6.95,6.98,6.93,6.97,32300.0,5.7606,5.7855,5.744,5.7772,32300.0
2009-03-12 10:45:00,6.98,7.14,6.98,7.12,78300.0,5.7855,5.9181,5.7855,5.9015,78300.0
2009-03-12 10:50:00,7.13,7.2,7.12,7.16,109300.0,5.9098,5.9678,5.9015,5.9347,109300.0
2009-03-12 10:55:00,7.16,7.16,7.09,7.11,37100.0,5.9347,5.9347,5.8767,5.8932,37100.0
2009-03-12 11:00:00,7.1,7.16,7.1,7.13,164600.0,5.8849,5.9347,5.8849,5.9098,164600.0
2009-03-12 11:05:00,7.14,7.2,7.14,7.18,78300.0,5.9181,5.9678,5.9181,5.9513,78300.0
2009-03-12 11:10:00,7.19,7.23,7.17,7.19,66400.0,5.9595,5.9927,5.943,5.9595,66400.0
2009-03-12 11:15:00,7.2,7.25,7.17,7.24,99000.0,5.9678,6.0093,5.943,6.001,99000.0
2009-03-12 11:20:00,7.25,7.26,7.17,7.18,74200.0,6.0093,6.0176,5.943,5.9513,74200.0
2009-03-12 11:25:00,7.17,7.22,7.14,7.2,62300.0,5.943,5.9844,5.9181,5.9678,62300.0
2009-03-12 11:30:00,7.21,7.21,7.11,7.11,40600.0,5.9761,5.9761,5.8932,5.8932,40600.0
2009-03-12 11:35:00,7.11,7.14,7.1,7.14,64800.0,5.8932,5.9181,5.8849,5.9181,64800.0
2009-03-12 11:40:00,7.13,7.2,7.12,7.2,66400.0,5.9098,5.9678,5.9015,5.9678,66400.0
2009-03-12 11:45:00,7.2,7.2,7.15,7.17,34800.0,5.9678,5.9678,5.9264,5.943,34800.0
2009-03-12 11:50:00,7.17,7.18,7.13,7.16,64300.0,5.943,5.9513,5.9098,5.9347,64300.0
2009-03-12 11:55:00,7.16,7.16,7.12,7.13,57900.0,5.9347,5.9347,5.9015,5.9098,57900.0
2009-03-12 12:00:00,7.12,7.12,7.1,7.11,64200.0,5.9015,5.9015,5.8849,5.8932,64200.0
2009-03-12 12:05:00,7.12,7.13,7.08,7.11,74700.0,5.9015,5.9098,5.8684,5.8932,74700.0
2009-03-12 12:10:00,7.11,7.14,7.09,7.09,48500.0,5.8932,5.9181,5.8767,5.8767,48500.0
2009-03-12 12:15:00,7.09,7.16,7.09,7.14,86000.0,5.8767,5.9347,5.8767,5.9181,86000.0
2009-03-12 12:20:00,7.14,7.16,7.13,7.14,61600.0,5.9181,5.9347,5.9098,5.9181,61600.0
2009-03-12 12:25:00,7.14,7.15,7.11,7.15,51800.0,5.9181,5.9264,5.8932,5.9264,51800.0
2009-03-12 12:30:00,7.14,7.19,7.14,7.17,26700.0,5.9181,5.9595,5.9181,5.943,26700.0
2009-03-12 12:35:00,7.18,7.24,7.17,7.24,41000.0,5.9513,6.001,5.943,6.001,41000.0
2009-03-12 12:40:00,7.24,7.24,7.18,7.18,33300.0,6.001,6.001,5.9513,5.9513,33300.0
2009-03-12 12:45:00,7.2,7.21,7.18,7.21,21000.0,5.9678,5.9761,5.9513,5.9761,21000.0
2009-03-12 12:50:00,7.21,7.25,7.21,7.25,52100.0,5.9761,6.0093,5.9761,6.0093,52100.0
2009-03-12 12:55:00,7.25,7.25,7.21,7.23,37300.0,6.0093,6.0093,5.9761,5.9927,37300.0
2009-03-12 13:00:00,7.24,7.25,7.23,7.25,33900.0,6.001,6.0093,5.9927,6.0093,33900.0
2009-03-12 13:05:00,7.25,7.28,7.24,7.28,58000.0,6.0093,6.0341,6.001,6.0341,58000.0
2009-03-12 13:10:00,7.28,7.3,7.26,7.3,25100.0,6.0341,6.0507,6.0176,6.0507,25100.0
2009-03-12 13:15:00,7.3,7.31,7.29,7.29,26400.0,6.0507,6.059,6.0424,6.0424,26400.0
2009-03-12 13:20:00,7.3,7.37,7.3,7.36,42800.0,6.0507,6.1087,6.0507,6.1004,42800.0
2009-03-12 13:25:00,7.37,7.37,7.32,7.33,66100.0,6.1087,6.1087,6.0673,6.0756,66100.0
2009-03-12 13:30:00,7.34,7.34,7.29,7.3,29500.0,6.0839,6.0839,6.0424,6.0507,29500.0
2009-03-12 13:35:00,7.3,7.32,7.28,7.32,184000.0,6.0507,6.0673,6.0341,6.0673,184000.0
2009-03-12 13:40:00,7.32,7.35,7.31,7.34,34700.0,6.0673,6.0922,6.059,6.0839,34700.0
2009-03-12 13:45:00,7.35,7.35,7.32,7.33,18900.0,6.0922,6.0922,6.0673,6.0756,18900.0
2009-03-12 13:50:00,7.33,7.36,7.32,7.36,49600.0,6.0756,6.1004,6.0673,6.1004,49600.0
2009-03-12 13:55:00,7.36,7.38,7.34,7.34,44300.0,6.1004,6.117,6.0839,6.0839,44300.0
2009-03-12 14:00:00,7.35,7.36,7.34,7.34,10000.0,6.0922,6.1004,6.0839,6.0839,10000.0
2009-03-12 14:05:00,7.35,7.38,7.34,7.36,61100.0,6.0922,6.117,6.0839,6.1004,61100.0
2009-03-12 14:10:00,7.36,7.42,7.36,7.41,149700.0,6.1004,6.1502,6.1004,6.1419,149700.0
2009-03-12 14:15:00,7.4,7.41,7.39,7.4,16600.0,6.1336,6.1419,6.1253,6.1336,16600.0
2009-03-12 14:20:00,7.4,7.52,7.4,7.49,55600.0,6.1336,6.2331,6.1336,6.2082,55600.0
2009-03-12 14:25:00,7.49,7.5,7.42,7.49,117500.0,6.2082,6.2165,6.1502,6.2082,117500.0
2009-03-12 14:30:00,7.49,7.5,7.49,7.49,32200.0,6.2082,6.2165,6.2082,6.2082,32200.0
2009-03-12 14:35:00,7.49,7.5,7.48,7.49,30100.0,6.2082,6.2165,6.1999,6.2082,30100.0
2009-03-12 14:40:00,7.49,7.5,7.46,7.47,91200.0,6.2082,6.2165,6.1833,6.1916,91200.0
2009-03-12 14:45:00,7.47,7.5,7.47,7.48,55700.0,6.1916,6.2165,6.1916,6.1999,55700.0
2009-03-12 14:50:00,7.49,7.63,7.48,7.61,178600.0,6.2082,6.3242,6.1999,6.3077,178600.0
2009-03-12 14:55:00,7.62,7.67,7.62,7.66,65800.0,6.316,6.3574,6.316,6.3491,65800.0
2009-03-12 15:00:00,7.67,7.69,7.66,7.68,62800.0,6.3574,6.374,6.3491,6.3657,62800.0
2009-03-12 15:05:00,7.68,7.83,7.68,7.83,92300.0,6.3657,6.49,6.3657,6.49,92300.0
2009-03-12 15:10:00,7.83,7.95,7.79,7.95,74400.0,6.49,6.5895,6.4569,6.5895,74400.0
2009-03-12 15:15:00,7.95,8.15,7.93,8.14,108900.0,6.5895,6.7553,6.5729,6.747,108900.0
2009-03-12 15:20:00,8.15,8.19,7.94,7.99,173800.0,6.7553,6.7884,6.5812,6.6226,173800.0
2009-03-12 15:25:00,7.99,8.06,7.86,7.93,169900.0,6.6226,6.6807,6.5149,6.5729,169900.0
2009-03-12 15:30:00,7.93,7.95,7.91,7.94,56500.0,6.5729,6.5895,6.5563,6.5812,56500.0
2009-03-12 15:35:00,7.93,8.03,7.92,7.99,181500.0,6.5729,6.6558,6.5646,6.6226,181500.0
2009-03-12 15:40:00,8.0,8.16,7.98,8.05,361200.0,6.6309,6.7635,6.6143,6.6724,361200.0
2009-03-12 15:45:00,8.05,8.06,7.99,7.99,146400.0,6.6724,6.6807,6.6226,6.6226,146400.0
2009-03-12 15:50:00,7.98,8.01,7.92,7.99,242300.0,6.6143,6.6392,6.5646,6.6226,242300.0
2009-03-12 15:55:00,7.99,8.02,7.95,7.96,264500.0,6.6226,6.6475,6.5895,6.5978,264500.0
2009-03-13 09:30:00,7.89,7.89,7.8,7.82,57100.0,6.5397,6.5397,6.4652,6.4817,57100.0
2009-03-13 09:35:00,7.83,7.91,7.81,7.89,56000.0,6.49,6.5563,6.4734,6.5397,56000.0
2009-03-13 09:40:00,7.88,7.92,7.72,7.73,102400.0,6.5315,6.5646,6.3988,6.4071,102400.0
2009-03-13 09:45:00,7.74,7.88,7.72,7.87,40200.0,6.4154,6.5315,6.3988,6.5232,40200.0
2009-03-13 09:50:00,7.88,7.91,7.83,7.88,36700.0,6.5315,6.5563,6.49,6.5315,36700.0
2009-03-13 09:55:00,7.89,7.93,7.83,7.9,33600.0,6.5397,6.5729,6.49,6.548,33600.0
2009-03-13 10:00:00,7.9,7.96,7.85,7.95,45000.0,6.548,6.5978,6.5066,6.5895,45000.0
2009-03-13 10:05:00,7.95,8.17,7.94,8.04,178800.0,6.5895,6.7718,6.5812,6.6641,178800.0
2009-03-13 10:10:00,8.03,8.05,7.94,7.99,67400.0,6.6558,6.6724,6.5812,6.6226,67400.0
2009-03-13 10:15:00,7.99,8.0,7.97,7.99,22100.0,6.6226,6.6309,6.6061,6.6226,22100.0
2009-03-13 10:20:00,7.98,7.99,7.95,7.95,52300.0,6.6143,6.6226,6.5895,6.5895,52300.0
2009-03-13 10:25:00,7.94,7.94,7.83,7.83,37900.0,6.5812,6.5812,6.49,6.49,37900.0
2009-03-13 10:30:00,7.83,7.84,7.74,7.8,56400.0,6.49,6.4983,6.4154,6.4652,56400.0
2009-03-13 10:35:00,7.81,7.82,7.74,7.75,29700.0,6.4734,6.4817,6.4154,6.4237,29700.0
2009-03-13 10:40:00,7.76,7.86,7.75,7.86,34000.0,6.432,6.5149,6.4237,6.5149,34000.0
2009-03-13 10:45:00,7.85,7.88,7.84,7.88,41000.0,6.5066,6.5315,6.4983,6.5315,41000.0
2009-03-13 10:50:00,7.88,7.88,7.8,7.8,21800.0,6.5315,6.5315,6.4652,6.4652,21800.0
2009-03-13 10:55:00,7.8,7.82,7.77,7.78,20400.0,6.4652,6.4817,6.4403,6.4486,20400.0
2009-03-13 11:00:00,7.77,7.8,7.76,7.8,17800.0,6.4403,6.4652,6.432,6.4652,17800.0
2009-03-13 11:05:00,7.8,7.8,7.64,7.65,79400.0,6.4652,6.4652,6.3325,6.3408,79400.0
2009-03-13 11:10:00,7.66,7.75,7.62,7.75,77700.0,6.3491,6.4237,6.316,6.4237,77700.0
2009-03-13 11:15:00,7.75,7.75,7.69,7.72,43100.0,6.4237,6.4237,6.374,6.3988,43100.0
2009-03-13 11:20:00,7.7,7.7,7.64,7.65,54000.0,6.3823,6.3823,6.3325,6.3408,54000.0
2009-03-13 11:25:00,7.66,7.7,7.65,7.7,65200.0,6.3491,6.3823,6.3408,6.3823,65200.0
2009-03-13 11:30:00,7.7,7.7,7.61,7.61,28700.0,6.3823,6.3823,6.3077,6.3077,28700.0
2009-03-13 11:35:00,7.62,7.64,7.59,7.6,44800.0,6.316,6.3325,6.2911,6.2994,44800.0
2009-03-13 11:40:00,7.59,7.59,7.54,7.54,35200.0,6.2911,6.2911,6.2496,6.2496,35200.0
2009-03-13 11:45:00,7.54,7.56,7.52,7.52,34200.0,6.2496,6.2662,6.2331,6.2331,34200.0
2009-03-13 11:50:00,7.53,7.53,7.42,7.44,50200.0,6.2414,6.2414,6.1502,6.1668,50200.0
2009-03-13 11:55:00,7.43,7.46,7.41,7.46,43300.0,6.1585,6.1833,6.1419,6.1833,43300.0
2009-03-13 12:00:00,7.45,7.5,7.45,7.48,27600.0,6.175,6.2165,6.175,6.1999,27600.0
2009-03-13 12:05:00,7.49,7.55,7.48,7.55,25800.0,6.2082,6.2579,6.1999,6.2579,25800.0
2009-03-13 12:10:00,7.55,7.55,7.44,7.44,16300.0,6.2579,6.2579,6.1668,6.1668,16300.0
2009-03-13 12:15:00,7.44,7.44,7.38,7.38,45700.0,6.1668,6.1668,6.117,6.117,45700.0
2009-03-13 12:20:00,7.39,7.42,7.35,7.38,41800.0,6.1253,6.1502,6.0922,6.117,41800.0
2009-03-13 12:25:00,7.38,7.43,7.37,7.38,32800.0,6.117,6.1585,6.1087,6.117,32800.0
2009-03-13 12:30:00,7.38,7.39,7.36,7.37,15500.0,6.117,6.1253,6.1004,6.1087,15500.0
2009-03-13 12:35:00,7.37,7.38,7.32,7.33,21200.0,6.1087,6.117,6.0673,6.0756,21200.0
2009-03-13 12:40:00,7.33,7.36,7.25,7.3,161800.0,6.0756,6.1004,6.0093,6.0507,161800.0
2009-03-13 12:45:00,7.3,7.31,7.19,7.21,107500.0,6.0507,6.059,5.9595,5.9761,107500.0
2009-03-13 12:50:00,7.21,7.31,7.19,7.22,115600.0,5.9761,6.059,5.9595,5.9844,115600.0
2009-03-13 12:55:00,7.22,7.26,7.21,7.26,36000.0,5.9844,6.0176,5.9761,6.0176,36000.0
2009-03-13 13:00:00,7.25,7.33,7.23,7.25,63800.0,6.0093,6.0756,5.9927,6.0093,63800.0
2009-03-13 13:05:00,7.24,7.31,7.24,7.3,40300.0,6.001,6.059,6.001,6.0507,40300.0
2009-03-13 13:10:00,7.3,7.41,7.3,7.41,43700.0,6.0507,6.1419,6.0507,6.1419,43700.0
2009-03-13 13:15:00,7.42,7.42,7.33,7.36,21400.0,6.1502,6.1502,6.0756,6.1004,21400.0
2009-03-13 13:20:00,7.34,7.34,7.26,7.27,50900.0,6.0839,6.0839,6.0176,6.0259,50900.0
2009-03-13 13:25:00,7.28,7.3,7.26,7.28,42700.0,6.0341,6.0507,6.0176,6.0341,42700.0
2009-03-13 13:30:00,7.28,7.28,7.21,7.23,40200.0,6.0341,6.0341,5.9761,5.9927,40200.0
2009-03-13 13:35:00,7.24,7.26,7.15,7.16,68000.0,6.001,6.0176,5.9264,5.9347,68000.0
2009-03-13 13:40:00,7.16,7.23,7.16,7.22,25900.0,5.9347,5.9927,5.9347,5.9844,25900.0
2009-03-13 13:45:00,7.22,7.22,7.15,7.17,37300.0,5.9844,5.9844,5.9264,5.943,37300.0
2009-03-13 13:50:00,7.17,7.26,7.16,7.21,39600.0,5.943,6.0176,5.9347,5.9761,39600.0
2009-03-13 13:55:00,7.22,7.25,7.21,7.24,7100.0,5.9844,6.0093,5.9761,6.001,7100.0
2009-03-13 14:00:00,7.25,7.27,7.21,7.21,22200.0,6.0093,6.0259,5.9761,5.9761,22200.0
2009-03-13 14:05:00,7.22,7.29,7.21,7.28,15900.0,5.9844,6.0424,5.9761,6.0341,15900.0
2009-03-13 14:10:00,7.28,7.29,7.27,7.28,8900.0,6.0341,6.0424,6.0259,6.0341,8900.0
2009-03-13 14:15:00,7.27,7.28,7.2,7.21,17000.0,6.0259,6.0341,5.9678,5.9761,17000.0
2009-03-13 14:20:00,7.2,7.24,7.19,7.23,37200.0,5.9678,6.001,5.9595,5.9927,37200.0
2009-03-13 14:25:00,7.23,7.26,7.22,7.25,12200.0,5.9927,6.0176,5.9844,6.0093,12200.0
2009-03-13 14:30:00,7.25,7.3,7.25,7.3,17000.0,6.0093,6.0507,6.0093,6.0507,17000.0
2009-03-13 14:35:00,7.3,7.35,7.29,7.33,26600.0,6.0507,6.0922,6.0424,6.0756,26600.0
2009-03-13 14:40:00,7.33,7.34,7.31,7.31,15700.0,6.0756,6.0839,6.059,6.059,15700.0
2009-03-13 14:45:00,7.31,7.34,7.31,7.33,33000.0,6.059,6.0839,6.059,6.0756,33000.0
2009-03-13 14:50:00,7.34,7.35,7.32,7.32,39100.0,6.0839,6.0922,6.0673,6.0673,39100.0
2009-03-13 14:55:00,7.32,7.32,7.22,7.22,48900.0,6.0673,6.0673,5.9844,5.9844,48900.0
2009-03-13 15:00:00,7.22,7.24,7.22,7.22,49200.0,5.9844,6.001,5.9844,5.9844,49200.0
2009-03-13 15:05:00,7.22,7.25,7.2,7.25,66600.0,5.9844,6.0093,5.9678,6.0093,66600.0
2009-03-13 15:10:00,7.26,7.3,7.24,7.29,54500.0,6.0176,6.0507,6.001,6.0424,54500.0
2009-03-13 15:15:00,7.3,7.3,7.29,7.3,37900.0,6.0507,6.0507,6.0424,6.0507,37900.0
2009-03-13 15:20:00,7.3,7.35,7.29,7.34,121100.0,6.0507,6.0922,6.0424,6.0839,121100.0
2009-03-13 15:25:00,7.34,7.38,7.34,7.38,46100.0,6.0839,6.117,6.0839,6.117,46100.0
2009-03-13 15:30:00,7.38,7.38,7.31,7.32,44200.0,6.117,6.117,6.059,6.0673,44200.0
2009-03-13 15:35:00,7.32,7.34,7.31,7.33,42600.0,6.0673,6.0839,6.059,6.0756,42600.0
2009-03-13 15:40:00,7.32,7.34,7.32,7.32,82400.0,6.0673,6.0839,6.0673,6.0673,82400.0
2009-03-13 15:45:00,7.33,7.35,7.31,7.32,119200.0,6.0756,6.0922,6.059,6.0673,119200.0
2009-03-13 15:50:00,7.33,7.34,7.32,7.33,81700.0,6.0756,6.0839,6.0673,6.0756,81700.0
2009-03-13 15:55:00,7.34,7.43,7.34,7.4,210500.0,6.0839,6.1585,6.0839,6.1336,210500.0
2009-03-16 09:30:00,7.68,7.8,7.61,7.67,52200.0,6.3657,6.4652,6.3077,6.3574,52200.0
2009-03-16 09:35:00,7.66,7.87,7.66,7.76,36500.0,6.3491,6.5232,6.3491,6.432,36500.0
2009-03-16 09:40:00,7.75,7.8,7.73,7.76,68300.0,6.4237,6.4652,6.4071,6.432,68300.0
2009-03-16 09:45:00,7.76,7.76,7.7,7.73,29800.0,6.432,6.432,6.3823,6.4071,29800.0
2009-03-16 09:50:00,7.72,7.77,7.68,7.74,43000.0,6.3988,6.4403,6.3657,6.4154,43000.0
2009-03-16 09:55:00,7.75,7.79,7.69,7.73,19900.0,6.4237,6.4569,6.374,6.4071,19900.0
2009-03-16 10:00:00,7.72,7.77,7.72,7.76,18800.0,6.3988,6.4403,6.3988,6.432,18800.0
2009-03-16 10:05:00,7.75,7.75,7.68,7.69,29600.0,6.4237,6.4237,6.3657,6.374,29600.0
2009-03-16 10:10:00,7.68,7.68,7.64,7.66,12200.0,6.3657,6.3657,6.3325,6.3491,12200.0
2009-03-16 10:15:00,7.65,7.7,7.64,7.65,16100.0,6.3408,6.3823,6.3325,6.3408,16100.0
2009-03-16 10:20:00,7.66,7.7,7.65,7.69,3600.0,6.3491,6.3823,6.3408,6.374,3600.0
2009-03-16 10:25:00,7.7,7.7,7.64,7.66,9800.0,6.3823,6.3823,6.3325,6.3491,9800.0
2009-03-16 10:30:00,7.66,7.75,7.65,7.75,19200.0,6.3491,6.4237,6.3408,6.4237,19200.0
2009-03-16 10:35:00,7.75,7.75,7.69,7.71,28700.0,6.4237,6.4237,6.374,6.3906,28700.0
2009-03-16 10:40:00,7.71,7.73,7.69,7.7,8900.0,6.3906,6.4071,6.374,6.3823,8900.0
2009-03-16 10:45:00,7.7,7.72,7.7,7.72,11700.0,6.3823,6.3988,6.3823,6.3988,11700.0
2009-03-16 10:50:00,7.71,7.73,7.7,7.73,17900.0,6.3906,6.4071,6.3823,6.4071,17900.0
2009-03-16 10:55:00,7.74,7.74,7.69,7.7,24800.0,6.4154,6.4154,6.374,6.3823,24800.0
2009-03-16 11:00:00,7.71,7.71,7.61,7.69,39600.0,6.3906,6.3906,6.3077,6.374,39600.0
2009-03-16 11:05:00,7.68,7.75,7.68,7.69,27800.0,6.3657,6.4237,6.3657,6.374,27800.0
2009-03-16 11:10:00,7.69,7.74,7.69,7.74,15300.0,6.374,6.4154,6.374,6.4154,15300.0
2009-03-16 11:15:00,7.74,7.78,7.7,7.77,27000.0,6.4154,6.4486,6.3823,6.4403,27000.0
2009-03-16 11:20:00,7.77,7.85,7.77,7.82,158100.0,6.4403,6.5066,6.4403,6.4817,158100.0
2009-03-16 11:25:00,7.82,7.83,7.8,7.82,15100.0,6.4817,6.49,6.4652,6.4817,15100.0
2009-03-16 11:30:00,7.83,7.84,7.8,7.83,18400.0,6.49,6.4983,6.4652,6.49,18400.0
2009-03-16 11:35:00,7.83,7.86,7.82,7.86,16600.0,6.49,6.5149,6.4817,6.5149,16600.0
2009-03-16 11:40:00,7.86,7.92,7.86,7.86,115200.0,6.5149,6.5646,6.5149,6.5149,115200.0
2009-03-16 11:45:00,7.86,7.88,7.86,7.88,7100.0,6.5149,6.5315,6.5149,6.5315,7100.0
2009-03-16 11:50:00,7.88,7.91,7.87,7.91,58100.0,6.5315,6.5563,6.5232,6.5563,58100.0
2009-03-16 11:55:00,7.91,7.91,7.9,7.91,35900.0,6.5563,6.5563,6.548,6.5563,35900.0
2009-03-16 12:00:00,7.91,7.91,7.9,7.9,20300.0,6.5563,6.5563,6.548,6.548,20300.0
2009-03-16 12:05:00,7.9,7.91,7.9,7.91,24200.0,6.548,6.5563,6.548,6.5563,24200.0
2009-03-16 12:10:00,7.91,7.97,7.91,7.96,43000.0,6.5563,6.6061,6.5563,6.5978,43000.0
2009-03-16 12:15:00,7.96,7.97,7.95,7.95,6000.0,6.5978,6.6061,6.5895,6.5895,6000.0
2009-03-16 12:20:00,7.96,7.98,7.94,7.98,14200.0,6.5978,6.6143,6.5812,6.6143,14200.0
2009-03-16 12:25:00,7.97,7.98,7.95,7.97,10300.0,6.6061,6.6143,6.5895,6.6061,10300.0
2009-03-16 12:30:00,7.98,7.99,7.96,7.97,15600.0,6.6143,6.6226,6.5978,6.6061,15600.0
2009-03-16 12:35:00,7.97,7.97,7.96,7.96,6900.0,6.6061,6.6061,6.5978,6.5978,6900.0
2009-03-16 12:40:00,7.97,7.97,7.96,7.97,12100.0,6.6061,6.6061,6.5978,6.6061,12100.0
2009-03-16 12:45:00,7.97,7.97,7.96,7.96,7600.0,6.6061,6.6061,6.5978,6.5978,7600.0
2009-03-16 12:50:00,7.97,7.98,7.95,7.97,33400.0,6.6061,6.6143,6.5895,6.6061,33400.0
2009-03-16 12:55:00,7.97,7.99,7.96,7.99,18500.0,6.6061,6.6226,6.5978,6.6226,18500.0
2009-03-16 13:00:00,7.99,8.0,7.98,8.0,25600.0,6.6226,6.6309,6.6143,6.6309,25600.0
2009-03-16 13:05:00,7.99,8.0,7.99,7.99,25500.0,6.6226,6.6309,6.6226,6.6226,25500.0
2009-03-16 13:10:00,8.0,8.0,7.99,8.0,38200.0,6.6309,6.6309,6.6226,6.6309,38200.0
2009-03-16 13:15:00,8.0,8.0,7.99,7.99,14400.0,6.6309,6.6309,6.6226,6.6226,14400.0
2009-03-16 13:20:00,7.99,8.0,7.99,7.99,20700.0,6.6226,6.6309,6.6226,6.6226,20700.0
2009-03-16 13:25:00,7.99,8.0,7.99,8.0,29700.0,6.6226,6.6309,6.6226,6.6309,29700.0
2009-03-16 13:30:00,7.99,8.0,7.99,7.99,20600.0,6.6226,6.6309,6.6226,6.6226,20600.0
2009-03-16 13:35:00,7.99,8.0,7.99,8.0,26700.0,6.6226,6.6309,6.6226,6.6309,26700.0
2009-03-16 13:40:00,8.0,8.0,7.99,8.0,15100.0,6.6309,6.6309,6.6226,6.6309,15100.0
2009-03-16 13:45:00,8.0,8.0,7.96,7.98,121600.0,6.6309,6.6309,6.5978,6.6143,121600.0
2009-03-16 13:50:00,7.99,8.0,7.98,7.99,17700.0,6.6226,6.6309,6.6143,6.6226,17700.0
2009-03-16 13:55:00,7.99,8.0,7.97,7.97,55400.0,6.6226,6.6309,6.6061,6.6061,55400.0
2009-03-16 14:00:00,7.97,8.0,7.97,7.98,36300.0,6.6061,6.6309,6.6061,6.6143,36300.0
2009-03-16 14:05:00,7.97,7.98,7.97,7.98,13100.0,6.6061,6.6143,6.6061,6.6143,13100.0
2009-03-16 14:10:00,7.97,7.98,7.97,7.98,7500.0,6.6061,6.6143,6.6061,6.6143,7500.0
2009-03-16 14:15:00,7.98,8.0,7.97,8.0,42700.0,6.6143,6.6309,6.6061,6.6309,42700.0
2009-03-16 14:20:00,7.99,8.0,7.99,8.0,21500.0,6.6226,6.6309,6.6226,6.6309,21500.0
2009-03-16 14:25:00,7.99,8.0,7.99,8.0,19400.0,6.6226,6.6309,6.6226,6.6309,19400.0
2009-03-16 14:30:00,8.0,8.0,7.98,7.98,33100.0,6.6309,6.6309,6.6143,6.6143,33100.0
2009-03-16 14:35:00,7.98,8.0,7.98,7.99,17300.0,6.6143,6.6309,6.6143,6.6226,17300.0
2009-03-16 14:40:00,7.99,8.08,7.99,8.03,123300.0,6.6226,6.6972,6.6226,6.6558,123300.0
2009-03-16 14:45:00,8.03,8.06,8.03,8.06,27100.0,6.6558,6.6807,6.6558,6.6807,27100.0
2009-03-16 14:50:00,8.06,8.07,7.96,7.96,42300.0,6.6807,6.6889,6.5978,6.5978,42300.0
2009-03-16 14:55:00,7.96,7.97,7.87,7.87,41100.0,6.5978,6.6061,6.5232,6.5232,41100.0
2009-03-16 15:00:00,7.88,7.95,7.86,7.88,82800.0,6.5315,6.5895,6.5149,6.5315,82800.0
2009-03-16 15:05:00,7.88,7.91,7.86,7.9,50200.0,6.5315,6.5563,6.5149,6.548,50200.0
2009-03-16 15:10:00,7.89,7.95,7.86,7.92,70000.0,6.5397,6.5895,6.5149,6.5646,70000.0
2009-03-16 15:15:00,7.92,7.94,7.81,7.85,64300.0,6.5646,6.5812,6.4734,6.5066,64300.0
2009-03-16 15:20:00,7.85,7.85,7.72,7.73,92600.0,6.5066,6.5066,6.3988,6.4071,92600.0
2009-03-16 15:25:00,7.72,7.77,7.58,7.76,107800.0,6.3988,6.4403,6.2828,6.432,107800.0
2009-03-16 15:30:00,7.76,7.79,7.71,7.77,80300.0,6.432,6.4569,6.3906,6.4403,80300.0
2009-03-16 15:35:00,7.76,7.76,7.64,7.7,83600.0,6.432,6.432,6.3325,6.3823,83600.0
2009-03-16 15:40:00,7.71,7.77,7.68,7.74,96200.0,6.3906,6.4403,6.3657,6.4154,96200.0
2009-03-16 15:45:00,7.75,7.77,7.71,7.74,59000.0,6.4237,6.4403,6.3906,6.4154,59000.0
2009-03-16 15:50:00,7.74,7.78,7.72,7.78,96700.0,6.4154,6.4486,6.3988,6.4486,96700.0
2009-03-16 15:55:00,7.78,7.81,7.71,7.72,99700.0,6.4486,6.4734,6.3906,6.3988,99700.0
2009-03-17 09:30:00,7.83,7.83,7.74,7.79,10300.0,6.49,6.49,6.4154,6.4569,10300.0
2009-03-17 09:35:00,7.78,7.88,7.73,7.78,46900.0,6.4486,6.5315,6.4071,6.4486,46900.0
2009-03-17 09:40:00,7.78,7.78,7.7,7.72,29800.0,6.4486,6.4486,6.3823,6.3988,29800.0
2009-03-17 09:45:00,7.73,7.73,7.68,7.7,47800.0,6.4071,6.4071,6.3657,6.3823,47800.0
2009-03-17 09:50:00,7.7,7.75,7.69,7.74,34300.0,6.3823,6.4237,6.374,6.4154,34300.0
2009-03-17 09:55:00,7.75,7.76,7.69,7.69,60400.0,6.4237,6.432,6.374,6.374,60400.0
2009-03-17 10:00:00,7.7,7.79,7.7,7.76,36000.0,6.3823,6.4569,6.3823,6.432,36000.0
2009-03-17 10:05:00,7.76,7.81,7.7,7.8,24000.0,6.432,6.4734,6.3823,6.4652,24000.0
2009-03-17 10:10:00,7.81,7.86,7.74,7.74,47900.0,6.4734,6.5149,6.4154,6.4154,47900.0
2009-03-17 10:15:00,7.74,7.83,7.74,7.79,34700.0,6.4154,6.49,6.4154,6.4569,34700.0
2009-03-17 10:20:00,7.79,7.87,7.79,7.85,18200.0,6.4569,6.5232,6.4569,6.5066,18200.0
2009-03-17 10:25:00,7.86,7.92,7.86,7.89,72700.0,6.5149,6.5646,6.5149,6.5397,72700.0
2009-03-17 10:30:00,7.89,7.89,7.85,7.85,10000.0,6.5397,6.5397,6.5066,6.5066,10000.0
2009-03-17 10:35:00,7.85,7.88,7.85,7.86,38400.0,6.5066,6.5315,6.5066,6.5149,38400.0
2009-03-17 10:40:00,7.87,7.89,7.85,7.89,18300.0,6.5232,6.5397,6.5066,6.5397,18300.0
2009-03-17 10:45:00,7.91,7.95,7.89,7.9,23100.0,6.5563,6.5895,6.5397,6.548,23100.0
2009-03-17 10:50:00,7.91,7.94,7.9,7.93,15200.0,6.5563,6.5812,6.548,6.5729,15200.0
2009-03-17 10:55:00,7.94,7.94,7.9,7.9,20600.0,6.5812,6.5812,6.548,6.548,20600.0
2009-03-17 11:00:00,7.9,7.9,7.85,7.85,27300.0,6.548,6.548,6.5066,6.5066,27300.0
2009-03-17 11:05:00,7.86,7.88,7.84,7.86,35700.0,6.5149,6.5315,6.4983,6.5149,35700.0
2009-03-17 11:10:00,7.87,7.88,7.81,7.81,15500.0,6.5232,6.5315,6.4734,6.4734,15500.0
2009-03-17 11:15:00,7.81,7.84,7.81,7.82,13200.0,6.4734,6.4983,6.4734,6.4817,13200.0
2009-03-17 11:20:00,7.82,7.83,7.81,7.83,7700.0,6.4817,6.49,6.4734,6.49,7700.0
2009-03-17 11:25:00,7.83,7.83,7.82,7.83,3700.0,6.49,6.49,6.4817,6.49,3700.0
2009-03-17 11:30:00,7.83,7.83,7.8,7.8,12500.0,6.49,6.49,6.4652,6.4652,12500.0
2009-03-17 11:35:00,7.8,7.82,7.77,7.81,28300.0,6.4652,6.4817,6.4403,6.4734,28300.0
2009-03-17 11:40:00,7.8,7.87,7.8,7.85,16100.0,6.4652,6.5232,6.4652,6.5066,16100.0
2009-03-17 11:45:00,7.85,7.85,7.83,7.85,5500.0,6.5066,6.5066,6.49,6.5066,5500.0
2009-03-17 11:50:00,7.84,7.85,7.83,7.84,5200.0,6.4983,6.5066,6.49,6.4983,5200.0
2009-03-17 11:55:00,7.84,7.85,7.83,7.85,7300.0,6.4983,6.5066,6.49,6.5066,7300.0
2009-03-17 12:00:00,7.85,7.88,7.85,7.88,14200.0,6.5066,6.5315,6.5066,6.5315,14200.0
2009-03-17 12:05:00,7.88,7.88,7.87,7.88,7500.0,6.5315,6.5315,6.5232,6.5315,7500.0
2009-03-17 12:10:00,7.88,7.88,7.86,7.86,7200.0,6.5315,6.5315,6.5149,6.5149,7200.0
2009-03-17 12:15:00,7.86,7.87,7.86,7.87,3200.0,6.5149,6.5232,6.5149,6.5232,3200.0
2009-03-17 12:20:00,7.87,7.9,7.86,7.9,14400.0,6.5232,6.548,6.5149,6.548,14400.0
2009-03-17 12:25:00,7.9,7.95,7.89,7.94,16700.0,6.548,6.5895,6.5397,6.5812,16700.0
2009-03-17 12:30:00,7.94,7.94,7.86,7.88,8900.0,6.5812,6.5812,6.5149,6.5315,8900.0
2009-03-17 12:35:00,7.88,7.93,7.88,7.91,19200.0,6.5315,6.5729,6.5315,6.5563,19200.0
2009-03-17 12:40:00,7.91,7.94,7.89,7.9,30300.0,6.5563,6.5812,6.5397,6.548,30300.0
2009-03-17 12:45:00,7.9,7.91,7.84,7.85,44200.0,6.548,6.5563,6.4983,6.5066,44200.0
2009-03-17 12:50:00,7.85,7.91,7.84,7.89,19600.0,6.5066,6.5563,6.4983,6.5397,19600.0
2009-03-17 12:55:00,7.89,7.9,7.89,7.89,13600.0,6.5397,6.548,6.5397,6.5397,13600.0
2009-03-17 13:00:00,7.88,7.88,7.85,7.85,9600.0,6.5315,6.5315,6.5066,6.5066,9600.0
2009-03-17 13:05:00,7.84,7.84,7.78,7.79,28300.0,6.4983,6.4983,6.4486,6.4569,28300.0
2009-03-17 13:10:00,7.79,7.79,7.78,7.78,27900.0,6.4569,6.4569,6.4486,6.4486,27900.0
2009-03-17 13:15:00,7.79,7.8,7.78,7.79,32300.0,6.4569,6.4652,6.4486,6.4569,32300.0
2009-03-17 13:20:00,7.78,7.78,7.74,7.75,34000.0,6.4486,6.4486,6.4154,6.4237,34000.0
2009-03-17 13:25:00,7.75,7.75,7.73,7.73,20400.0,6.4237,6.4237,6.4071,6.4071,20400.0
2009-03-17 13:30:00,7.74,7.77,7.71,7.77,53900.0,6.4154,6.4403,6.3906,6.4403,53900.0
2009-03-17 13:35:00,7.76,7.76,7.73,7.73,11700.0,6.432,6.432,6.4071,6.4071,11700.0
2009-03-17 13:40:00,7.74,7.74,7.69,7.69,32400.0,6.4154,6.4154,6.374,6.374,32400.0
2009-03-17 13:45:00,7.7,7.7,7.66,7.66,26000.0,6.3823,6.3823,6.3491,6.3491,26000.0
2009-03-17 13:50:00,7.65,7.66,7.61,7.65,47300.0,6.3408,6.3491,6.3077,6.3408,47300.0
2009-03-17 13:55:00,7.64,7.65,7.61,7.62,46300.0,6.3325,6.3408,6.3077,6.316,46300.0
2009-03-17 14:00:00,7.62,7.66,7.62,7.66,18700.0,6.316,6.3491,6.316,6.3491,18700.0
2009-03-17 14:05:00,7.65,7.68,7.65,7.67,20400.0,6.3408,6.3657,6.3408,6.3574,20400.0
2009-03-17 14:10:00,7.68,7.73,7.67,7.72,17900.0,6.3657,6.4071,6.3574,6.3988,17900.0
2009-03-17 14:15:00,7.72,7.72,7.69,7.7,16200.0,6.3988,6.3988,6.374,6.3823,16200.0
2009-03-17 14:20:00,7.7,7.71,7.67,7.7,23500.0,6.3823,6.3906,6.3574,6.3823,23500.0
2009-03-17 14:25:00,7.7,7.71,7.65,7.65,22800.0,6.3823,6.3906,6.3408,6.3408,22800.0
2009-03-17 14:30:00,7.65,7.7,7.64,7.7,17700.0,6.3408,6.3823,6.3325,6.3823,17700.0
2009-03-17 14:35:00,7.7,7.75,7.68,7.75,12400.0,6.3823,6.4237,6.3657,6.4237,12400.0
2009-03-17 14:40:00,7.74,7.8,7.73,7.79,16400.0,6.4154,6.4652,6.4071,6.4569,16400.0
2009-03-17 14:45:00,7.79,7.79,7.77,7.79,14100.0,6.4569,6.4569,6.4403,6.4569,14100.0
2009-03-17 14:50:00,7.79,7.81,7.77,7.8,14700.0,6.4569,6.4734,6.4403,6.4652,14700.0
2009-03-17 14:55:00,7.8,7.82,7.77,7.78,57200.0,6.4652,6.4817,6.4403,6.4486,57200.0
2009-03-17 15:00:00,7.79,7.91,7.78,7.9,104400.0,6.4569,6.5563,6.4486,6.548,104400.0
2009-03-17 15:05:00,7.9,7.99,7.9,7.97,103000.0,6.548,6.6226,6.548,6.6061,103000.0
2009-03-17 15:10:00,7.97,7.98,7.95,7.96,41300.0,6.6061,6.6143,6.5895,6.5978,41300.0
2009-03-17 15:15:00,7.95,7.99,7.94,7.98,88000.0,6.5895,6.6226,6.5812,6.6143,88000.0
2009-03-17 15:20:00,7.99,8.02,7.97,8.0,52400.0,6.6226,6.6475,6.6061,6.6309,52400.0
2009-03-17 15:25:00,7.99,8.0,7.93,7.97,37400.0,6.6226,6.6309,6.5729,6.6061,37400.0
2009-03-17 15:30:00,7.97,7.98,7.89,7.93,74600.0,6.6061,6.6143,6.5397,6.5729,74600.0
2009-03-17 15:35:00,7.93,7.98,7.87,7.98,123100.0,6.5729,6.6143,6.5232,6.6143,123100.0
2009-03-17 15:40:00,7.98,7.98,7.94,7.96,90300.0,6.6143,6.6143,6.5812,6.5978,90300.0
2009-03-17 15:45:00,7.95,8.0,7.95,7.96,106600.0,6.5895,6.6309,6.5895,6.5978,106600.0
2009-03-17 15:50:00,7.96,8.0,7.95,7.99,133900.0,6.5978,6.6309,6.5895,6.6226,133900.0
2009-03-17 15:55:00,7.99,8.12,7.98,8.07,284600.0,6.6226,6.7304,6.6143,6.6889,284600.0
2009-03-18 09:30:00,8.07,8.07,7.92,8.01,35200.0,6.6889,6.6889,6.5646,6.6392,35200.0
2009-03-18 09:35:00,8.01,8.08,7.99,8.06,35700.0,6.6392,6.6972,6.6226,6.6807,35700.0
2009-03-18 09:40:00,8.06,8.06,8.01,8.03,46300.0,6.6807,6.6807,6.6392,6.6558,46300.0
2009-03-18 09:45:00,8.03,8.1,8.02,8.03,35000.0,6.6558,6.7138,6.6475,6.6558,35000.0
2009-03-18 09:50:00,8.03,8.04,7.99,7.99,78000.0,6.6558,6.6641,6.6226,6.6226,78000.0
2009-03-18 09:55:00,7.99,8.03,7.99,8.02,4900.0,6.6226,6.6558,6.6226,6.6475,4900.0
2009-03-18 10:00:00,8.02,8.03,8.01,8.02,30800.0,6.6475,6.6558,6.6392,6.6475,30800.0
2009-03-18 10:05:00,8.02,8.02,8.0,8.0,25100.0,6.6475,6.6475,6.6309,6.6309,25100.0
2009-03-18 10:10:00,8.01,8.01,7.99,8.01,96500.0,6.6392,6.6392,6.6226,6.6392,96500.0
2009-03-18 10:15:00,8.0,8.01,7.99,8.0,34800.0,6.6309,6.6392,6.6226,6.6309,34800.0
2009-03-18 10:20:00,8.0,8.0,7.91,7.92,80700.0,6.6309,6.6309,6.5563,6.5646,80700.0
2009-03-18 10:25:00,7.92,7.93,7.88,7.91,25500.0,6.5646,6.5729,6.5315,6.5563,25500.0
2009-03-18 10:30:00,7.91,7.93,7.87,7.93,28800.0,6.5563,6.5729,6.5232,6.5729,28800.0
2009-03-18 10:35:00,7.92,7.92,7.75,7.77,212300.0,6.5646,6.5646,6.4237,6.4403,212300.0
2009-03-18 10:40:00,7.78,7.82,7.77,7.82,30000.0,6.4486,6.4817,6.4403,6.4817,30000.0
2009-03-18 10:45:00,7.82,7.89,7.82,7.85,55300.0,6.4817,6.5397,6.4817,6.5066,55300.0
2009-03-18 10:50:00,7.85,7.93,7.83,7.93,24900.0,6.5066,6.5729,6.49,6.5729,24900.0
2009-03-18 10:55:00,7.92,7.95,7.92,7.93,15400.0,6.5646,6.5895,6.5646,6.5729,15400.0
2009-03-18 11:00:00,7.94,7.94,7.88,7.91,45600.0,6.5812,6.5812,6.5315,6.5563,45600.0
2009-03-18 11:05:00,7.91,7.94,7.87,7.89,78100.0,6.5563,6.5812,6.5232,6.5397,78100.0
2009-03-18 11:10:00,7.89,7.91,7.88,7.9,21000.0,6.5397,6.5563,6.5315,6.548,21000.0
2009-03-18 11:15:00,7.9,7.95,7.9,7.95,16600.0,6.548,6.5895,6.548,6.5895,16600.0
2009-03-18 11:20:00,7.95,7.96,7.89,7.89,35500.0,6.5895,6.5978,6.5397,6.5397,35500.0
2009-03-18 11:25:00,7.88,7.9,7.88,7.9,6900.0,6.5315,6.548,6.5315,6.548,6900.0
2009-03-18 11:30:00,7.89,7.92,7.89,7.9,19400.0,6.5397,6.5646,6.5397,6.548,19400.0
2009-03-18 11:35:00,7.9,7.9,7.87,7.88,13600.0,6.548,6.548,6.5232,6.5315,13600.0
2009-03-18 11:40:00,7.88,7.92,7.88,7.92,16000.0,6.5315,6.5646,6.5315,6.5646,16000.0
2009-03-18 11:45:00,7.92,7.94,7.9,7.91,44700.0,6.5646,6.5812,6.548,6.5563,44700.0
2009-03-18 11:50:00,7.91,7.94,7.9,7.93,23500.0,6.5563,6.5812,6.548,6.5729,23500.0
2009-03-18 11:55:00,7.92,7.95,7.92,7.94,13200.0,6.5646,6.5895,6.5646,6.5812,13200.0
2009-03-18 12:00:00,7.93,7.99,7.92,7.98,32500.0,6.5729,6.6226,6.5646,6.6143,32500.0
2009-03-18 12:05:00,7.98,7.99,7.97,7.99,32700.0,6.6143,6.6226,6.6061,6.6226,32700.0
2009-03-18 12:10:00,7.99,8.0,7.96,7.99,23900.0,6.6226,6.6309,6.5978,6.6226,23900.0
2009-03-18 12:15:00,7.98,8.0,7.96,7.98,41300.0,6.6143,6.6309,6.5978,6.6143,41300.0
2009-03-18 12:20:00,7.99,8.0,7.98,7.99,28400.0,6.6226,6.6309,6.6143,6.6226,28400.0
2009-03-18 12:25:00,7.99,7.99,7.98,7.98,16500.0,6.6226,6.6226,6.6143,6.6143,16500.0
2009-03-18 12:30:00,7.99,7.99,7.95,7.96,12600.0,6.6226,6.6226,6.5895,6.5978,12600.0
2009-03-18 12:35:00,7.96,7.96,7.89,7.9,18700.0,6.5978,6.5978,6.5397,6.548,18700.0
2009-03-18 12:40:00,7.89,7.93,7.89,7.93,14700.0,6.5397,6.5729,6.5397,6.5729,14700.0
2009-03-18 12:45:00,7.93,7.94,7.91,7.91,21500.0,6.5729,6.5812,6.5563,6.5563,21500.0
2009-03-18 12:50:00,7.91,7.91,7.87,7.88,17300.0,6.5563,6.5563,6.5232,6.5315,17300.0
2009-03-18 12:55:00,7.87,7.93,7.87,7.91,30300.0,6.5232,6.5729,6.5232,6.5563,30300.0
2009-03-18 13:00:00,7.91,7.92,7.9,7.92,21300.0,6.5563,6.5646,6.548,6.5646,21300.0
2009-03-18 13:05:00,7.92,7.94,7.9,7.92,15000.0,6.5646,6.5812,6.548,6.5646,15000.0
2009-03-18 13:10:00,7.91,7.94,7.9,7.93,46300.0,6.5563,6.5812,6.548,6.5729,46300.0
2009-03-18 13:15:00,7.93,7.93,7.89,7.9,18300.0,6.5729,6.5729,6.5397,6.548,18300.0
2009-03-18 13:20:00,7.91,7.93,7.91,7.91,33300.0,6.5563,6.5729,6.5563,6.5563,33300.0
2009-03-18 13:25:00,7.91,7.92,7.9,7.91,27500.0,6.5563,6.5646,6.548,6.5563,27500.0
2009-03-18 13:30:00,7.92,7.93,7.91,7.91,24000.0,6.5646,6.5729,6.5563,6.5563,24000.0
2009-03-18 13:35:00,7.92,7.92,7.91,7.91,10400.0,6.5646,6.5646,6.5563,6.5563,10400.0
2009-03-18 13:40:00,7.91,7.95,7.91,7.95,70600.0,6.5563,6.5895,6.5563,6.5895,70600.0
2009-03-18 13:45:00,7.96,8.01,7.96,8.01,99200.0,6.5978,6.6392,6.5978,6.6392,99200.0
2009-03-18 13:50:00,8.02,8.05,8.02,8.02,39200.0,6.6475,6.6724,6.6475,6.6475,39200.0
2009-03-18 13:55:00,8.01,8.05,8.01,8.05,37600.0,6.6392,6.6724,6.6392,6.6724,37600.0
2009-03-18 14:00:00,8.05,8.06,7.98,7.99,60400.0,6.6724,6.6807,6.6143,6.6226,60400.0
2009-03-18 14:05:00,7.99,8.05,7.98,8.02,61800.0,6.6226,6.6724,6.6143,6.6475,61800.0
2009-03-18 14:10:00,8.02,8.04,8.0,8.0,18400.0,6.6475,6.6641,6.6309,6.6309,18400.0
2009-03-18 14:15:00,8.0,8.2,7.98,8.09,65400.0,6.6309,6.7967,6.6143,6.7055,65400.0
2009-03-18 14:20:00,8.1,8.34,8.07,8.29,131600.0,6.7138,6.9127,6.6889,6.8713,131600.0
2009-03-18 14:25:00,8.29,8.3,8.1,8.12,125300.0,6.8713,6.8796,6.7138,6.7304,125300.0
2009-03-18 14:30:00,8.12,8.3,8.12,8.2,84000.0,6.7304,6.8796,6.7304,6.7967,84000.0
2009-03-18 14:35:00,8.18,8.3,8.18,8.29,52100.0,6.7801,6.8796,6.7801,6.8713,52100.0
2009-03-18 14:40:00,8.28,8.35,8.26,8.33,130600.0,6.863,6.921,6.8464,6.9044,130600.0
2009-03-18 14:45:00,8.34,8.39,8.33,8.38,128300.0,6.9127,6.9542,6.9044,6.9459,128300.0
2009-03-18 14:50:00,8.38,8.49,8.38,8.48,58400.0,6.9459,7.0371,6.9459,7.0288,58400.0
2009-03-18 14:55:00,8.48,8.6,8.44,8.45,73200.0,7.0288,7.1282,6.9956,7.0039,73200.0
2009-03-18 15:00:00,8.45,8.45,8.33,8.37,63000.0,7.0039,7.0039,6.9044,6.9376,63000.0
2009-03-18 15:05:00,8.36,8.42,8.34,8.41,75700.0,6.9293,6.979,6.9127,6.9708,75700.0
2009-03-18 15:10:00,8.4,8.42,8.36,8.38,60500.0,6.9625,6.979,6.9293,6.9459,60500.0
2009-03-18 15:15:00,8.38,8.42,8.33,8.33,116700.0,6.9459,6.979,6.9044,6.9044,116700.0
2009-03-18 15:20:00,8.33,8.33,8.08,8.16,65400.0,6.9044,6.9044,6.6972,6.7635,65400.0
2009-03-18 15:25:00,8.17,8.25,8.15,8.22,30000.0,6.7718,6.8381,6.7553,6.8133,30000.0
2009-03-18 15:30:00,8.22,8.27,8.19,8.2,88700.0,6.8133,6.8547,6.7884,6.7967,88700.0
2009-03-18 15:35:00,8.2,8.23,8.12,8.19,44100.0,6.7967,6.8216,6.7304,6.7884,44100.0
2009-03-18 15:40:00,8.19,8.27,8.15,8.19,61600.0,6.7884,6.8547,6.7553,6.7884,61600.0
2009-03-18 15:45:00,8.18,8.19,8.16,8.18,69500.0,6.7801,6.7884,6.7635,6.7801,69500.0
2009-03-18 15:50:00,8.18,8.3,8.18,8.3,155800.0,6.7801,6.8796,6.7801,6.8796,155800.0
2009-03-18 15:55:00,8.29,8.37,8.21,8.26,219800.0,6.8713,6.9376,6.805,6.8464,219800.0
2009-03-19 09:30:00,8.62,8.64,8.5,8.61,60200.0,7.1448,7.1614,7.0454,7.1365,60200.0
2009-03-19 09:35:00,8.61,8.64,8.58,8.62,48700.0,7.1365,7.1614,7.1117,7.1448,48700.0
2009-03-19 09:40:00,8.61,8.62,8.55,8.58,32000.0,7.1365,7.1448,7.0868,7.1117,32000.0
2009-03-19 09:45:00,8.58,8.63,8.57,8.58,40900.0,7.1117,7.1531,7.1034,7.1117,40900.0
2009-03-19 09:50:00,8.58,8.58,8.52,8.53,68700.0,7.1117,7.1117,7.0619,7.0702,68700.0
2009-03-19 09:55:00,8.53,8.56,8.48,8.55,80700.0,7.0702,7.0951,7.0288,7.0868,80700.0
2009-03-19 10:00:00,8.56,8.58,8.48,8.52,58000.0,7.0951,7.1117,7.0288,7.0619,58000.0
2009-03-19 10:05:00,8.53,8.53,8.49,8.5,17400.0,7.0702,7.0702,7.0371,7.0454,17400.0
2009-03-19 10:10:00,8.51,8.58,8.5,8.57,30800.0,7.0536,7.1117,7.0454,7.1034,30800.0
2009-03-19 10:15:00,8.56,8.61,8.56,8.58,29900.0,7.0951,7.1365,7.0951,7.1117,29900.0
2009-03-19 10:20:00,8.58,8.6,8.55,8.57,21800.0,7.1117,7.1282,7.0868,7.1034,21800.0
2009-03-19 10:25:00,8.57,8.58,8.55,8.55,12400.0,7.1034,7.1117,7.0868,7.0868,12400.0
2009-03-19 10:30:00,8.56,8.62,8.55,8.61,40600.0,7.0951,7.1448,7.0868,7.1365,40600.0
2009-03-19 10:35:00,8.6,8.64,8.59,8.62,34000.0,7.1282,7.1614,7.12,7.1448,34000.0
2009-03-19 10:40:00,8.62,8.72,8.62,8.69,76000.0,7.1448,7.2277,7.1448,7.2028,76000.0
2009-03-19 10:45:00,8.69,8.73,8.67,8.7,45600.0,7.2028,7.236,7.1863,7.2111,45600.0
2009-03-19 10:50:00,8.71,8.71,8.63,8.69,36800.0,7.2194,7.2194,7.1531,7.2028,36800.0
2009-03-19 10:55:00,8.68,8.74,8.65,8.68,53900.0,7.1946,7.2443,7.1697,7.1946,53900.0
2009-03-19 11:00:00,8.68,8.73,8.68,8.7,35800.0,7.1946,7.236,7.1946,7.2111,35800.0
2009-03-19 11:05:00,8.71,8.73,8.69,8.7,17100.0,7.2194,7.236,7.2028,7.2111,17100.0
2009-03-19 11:10:00,8.7,8.7,8.64,8.64,42700.0,7.2111,7.2111,7.1614,7.1614,42700.0
2009-03-19 11:15:00,8.64,8.71,8.64,8.68,38600.0,7.1614,7.2194,7.1614,7.1946,38600.0
2009-03-19 11:20:00,8.68,8.71,8.67,8.71,18400.0,7.1946,7.2194,7.1863,7.2194,18400.0
2009-03-19 11:25:00,8.72,8.75,8.7,8.7,43800.0,7.2277,7.2526,7.2111,7.2111,43800.0
2009-03-19 11:30:00,8.7,8.73,8.61,8.61,54000.0,7.2111,7.236,7.1365,7.1365,54000.0
2009-03-19 11:35:00,8.61,8.64,8.61,8.62,12700.0,7.1365,7.1614,7.1365,7.1448,12700.0
2009-03-19 11:40:00,8.62,8.64,8.58,8.64,17600.0,7.1448,7.1614,7.1117,7.1614,17600.0
2009-03-19 11:45:00,8.63,8.63,8.5,8.5,101600.0,7.1531,7.1531,7.0454,7.0454,101600.0
2009-03-19 11:50:00,8.51,8.57,8.49,8.55,28000.0,7.0536,7.1034,7.0371,7.0868,28000.0
2009-03-19 11:55:00,8.56,8.62,8.54,8.57,24500.0,7.0951,7.1448,7.0785,7.1034,24500.0
2009-03-19 12:00:00,8.56,8.67,8.55,8.59,55100.0,7.0951,7.1863,7.0868,7.12,55100.0
2009-03-19 12:05:00,8.59,8.59,8.49,8.57,51600.0,7.12,7.12,7.0371,7.1034,51600.0
2009-03-19 12:10:00,8.56,8.58,8.54,8.56,17000.0,7.0951,7.1117,7.0785,7.0951,17000.0
2009-03-19 12:15:00,8.56,8.63,8.53,8.62,44700.0,7.0951,7.1531,7.0702,7.1448,44700.0
2009-03-19 12:20:00,8.62,8.67,8.58,8.65,15800.0,7.1448,7.1863,7.1117,7.1697,15800.0
2009-03-19 12:25:00,8.64,8.64,8.59,8.6,18000.0,7.1614,7.1614,7.12,7.1282,18000.0
2009-03-19 12:30:00,8.61,8.62,8.59,8.59,7600.0,7.1365,7.1448,7.12,7.12,7600.0
2009-03-19 12:35:00,8.59,8.61,8.56,8.57,17500.0,7.12,7.1365,7.0951,7.1034,17500.0
2009-03-19 12:40:00,8.57,8.64,8.56,8.64,22700.0,7.1034,7.1614,7.0951,7.1614,22700.0
2009-03-19 12:45:00,8.63,8.73,8.62,8.71,36400.0,7.1531,7.236,7.1448,7.2194,36400.0
2009-03-19 12:50:00,8.71,8.72,8.69,8.69,21000.0,7.2194,7.2277,7.2028,7.2028,21000.0
2009-03-19 12:55:00,8.68,8.72,8.6,8.63,39600.0,7.1946,7.2277,7.1282,7.1531,39600.0
2009-03-19 13:00:00,8.63,8.66,8.58,8.6,11100.0,7.1531,7.178,7.1117,7.1282,11100.0
2009-03-19 13:05:00,8.61,8.62,8.57,8.57,9100.0,7.1365,7.1448,7.1034,7.1034,9100.0
2009-03-19 13:10:00,8.57,8.64,8.56,8.63,12700.0,7.1034,7.1614,7.0951,7.1531,12700.0
2009-03-19 13:15:00,8.64,8.64,8.61,8.62,12600.0,7.1614,7.1614,7.1365,7.1448,12600.0
2009-03-19 13:20:00,8.62,8.68,8.61,8.68,17000.0,7.1448,7.1946,7.1365,7.1946,17000.0
2009-03-19 13:25:00,8.69,8.73,8.69,8.71,20300.0,7.2028,7.236,7.2028,7.2194,20300.0
2009-03-19 13:30:00,8.71,8.71,8.64,8.65,41400.0,7.2194,7.2194,7.1614,7.1697,41400.0
2009-03-19 13:35:00,8.65,8.69,8.63,8.68,44000.0,7.1697,7.2028,7.1531,7.1946,44000.0
2009-03-19 13:40:00,8.69,8.72,8.68,8.7,14600.0,7.2028,7.2277,7.1946,7.2111,14600.0
2009-03-19 13:45:00,8.7,8.78,8.7,8.78,48800.0,7.2111,7.2774,7.2111,7.2774,48800.0
2009-03-19 13:50:00,8.76,8.9,8.76,8.88,57000.0,7.2609,7.3769,7.2609,7.3603,57000.0
2009-03-19 13:55:00,8.88,8.89,8.78,8.8,51900.0,7.3603,7.3686,7.2774,7.294,51900.0
2009-03-19 14:00:00,8.8,8.92,8.8,8.92,29300.0,7.294,7.3935,7.294,7.3935,29300.0
2009-03-19 14:05:00,8.93,8.94,8.9,8.9,34600.0,7.4018,7.4101,7.3769,7.3769,34600.0
2009-03-19 14:10:00,8.9,8.94,8.89,8.93,49900.0,7.3769,7.4101,7.3686,7.4018,49900.0
2009-03-19 14:15:00,8.94,8.97,8.9,8.94,54200.0,7.4101,7.4349,7.3769,7.4101,54200.0
2009-03-19 14:20:00,8.93,8.94,8.8,8.82,86800.0,7.4018,7.4101,7.294,7.3106,86800.0
2009-03-19 14:25:00,8.82,8.89,8.82,8.89,40600.0,7.3106,7.3686,7.3106,7.3686,40600.0
2009-03-19 14:30:00,8.9,8.9,8.85,8.88,35900.0,7.3769,7.3769,7.3355,7.3603,35900.0
2009-03-19 14:35:00,8.89,8.9,8.81,8.82,21700.0,7.3686,7.3769,7.3023,7.3106,21700.0
2009-03-19 14:40:00,8.81,8.87,8.76,8.8,54000.0,7.3023,7.352,7.2609,7.294,54000.0
2009-03-19 14:45:00,8.82,8.82,8.73,8.75,70500.0,7.3106,7.3106,7.236,7.2526,70500.0
2009-03-19 14:50:00,8.75,8.76,8.69,8.7,86200.0,7.2526,7.2609,7.2028,7.2111,86200.0
2009-03-19 14:55:00,8.7,8.71,8.69,8.7,23000.0,7.2111,7.2194,7.2028,7.2111,23000.0
2009-03-19 15:00:00,8.69,8.79,8.69,8.77,32300.0,7.2028,7.2857,7.2028,7.2692,32300.0
2009-03-19 15:05:00,8.77,8.78,8.75,8.77,36100.0,7.2692,7.2774,7.2526,7.2692,36100.0
2009-03-19 15:10:00,8.76,8.77,8.7,8.74,26500.0,7.2609,7.2692,7.2111,7.2443,26500.0
2009-03-19 15:15:00,8.74,8.83,8.73,8.74,80400.0,7.2443,7.3189,7.236,7.2443,80400.0
2009-03-19 15:20:00,8.74,8.76,8.72,8.73,36800.0,7.2443,7.2609,7.2277,7.236,36800.0
2009-03-19 15:25:00,8.73,8.74,8.66,8.73,129600.0,7.236,7.2443,7.178,7.236,129600.0
2009-03-19 15:30:00,8.73,8.76,8.72,8.72,66200.0,7.236,7.2609,7.2277,7.2277,66200.0
2009-03-19 15:35:00,8.72,8.73,8.62,8.62,150500.0,7.2277,7.236,7.1448,7.1448,150500.0
2009-03-19 15:40:00,8.62,8.68,8.59,8.59,124400.0,7.1448,7.1946,7.12,7.12,124400.0
2009-03-19 15:45:00,8.6,8.6,8.49,8.5,435300.0,7.1282,7.1282,7.0371,7.0454,435300.0
2009-03-19 15:50:00,8.5,8.51,8.44,8.45,301500.0,7.0454,7.0536,6.9956,7.0039,301500.0
2009-03-19 15:55:00,8.45,8.48,8.39,8.48,271100.0,7.0039,7.0288,6.9542,7.0288,271100.0
2009-03-20 09:30:00,8.62,8.72,8.52,8.53,42100.0,7.1448,7.2277,7.0619,7.0702,42100.0
2009-03-20 09:35:00,8.52,8.52,8.4,8.41,31100.0,7.0619,7.0619,6.9625,6.9708,31100.0
2009-03-20 09:40:00,8.4,8.4,8.35,8.38,82200.0,6.9625,6.9625,6.921,6.9459,82200.0
2009-03-20 09:45:00,8.38,8.4,8.34,8.36,21300.0,6.9459,6.9625,6.9127,6.9293,21300.0
2009-03-20 09:50:00,8.38,8.45,8.38,8.41,12200.0,6.9459,7.0039,6.9459,6.9708,12200.0
2009-03-20 09:55:00,8.41,8.41,8.26,8.26,51100.0,6.9708,6.9708,6.8464,6.8464,51100.0
2009-03-20 10:00:00,8.26,8.26,8.19,8.21,52500.0,6.8464,6.8464,6.7884,6.805,52500.0
2009-03-20 10:05:00,8.2,8.2,8.07,8.08,45500.0,6.7967,6.7967,6.6889,6.6972,45500.0
2009-03-20 10:10:00,8.07,8.08,8.03,8.07,54700.0,6.6889,6.6972,6.6558,6.6889,54700.0
2009-03-20 10:15:00,8.06,8.09,8.01,8.02,43500.0,6.6807,6.7055,6.6392,6.6475,43500.0
2009-03-20 10:20:00,8.01,8.02,7.97,7.98,44400.0,6.6392,6.6475,6.6061,6.6143,44400.0
2009-03-20 10:25:00,7.98,8.03,7.95,8.01,76800.0,6.6143,6.6558,6.5895,6.6392,76800.0
2009-03-20 10:30:00,8.02,8.05,7.97,8.05,71500.0,6.6475,6.6724,6.6061,6.6724,71500.0
2009-03-20 10:35:00,8.05,8.05,7.99,7.99,47500.0,6.6724,6.6724,6.6226,6.6226,47500.0
2009-03-20 10:40:00,7.99,7.99,7.96,7.98,45400.0,6.6226,6.6226,6.5978,6.6143,45400.0
2009-03-20 10:45:00,7.96,7.98,7.94,7.98,60800.0,6.5978,6.6143,6.5812,6.6143,60800.0
2009-03-20 10:50:00,7.98,7.98,7.95,7.97,32600.0,6.6143,6.6143,6.5895,6.6061,32600.0
2009-03-20 10:55:00,7.96,7.98,7.96,7.97,28500.0,6.5978,6.6143,6.5978,6.6061,28500.0
2009-03-20 11:00:00,7.97,8.02,7.95,7.99,31600.0,6.6061,6.6475,6.5895,6.6226,31600.0
2009-03-20 11:05:00,7.98,8.01,7.94,8.0,40900.0,6.6143,6.6392,6.5812,6.6309,40900.0
2009-03-20 11:10:00,8.0,8.0,7.97,7.99,15600.0,6.6309,6.6309,6.6061,6.6226,15600.0
2009-03-20 11:15:00,7.98,7.99,7.95,7.95,33100.0,6.6143,6.6226,6.5895,6.5895,33100.0
2009-03-20 11:20:00,7.95,7.96,7.93,7.94,65400.0,6.5895,6.5978,6.5729,6.5812,65400.0
2009-03-20 11:25:00,7.95,7.95,7.89,7.89,27300.0,6.5895,6.5895,6.5397,6.5397,27300.0
2009-03-20 11:30:00,7.9,7.96,7.87,7.95,43600.0,6.548,6.5978,6.5232,6.5895,43600.0
2009-03-20 11:35:00,7.96,7.98,7.96,7.98,17900.0,6.5978,6.6143,6.5978,6.6143,17900.0
2009-03-20 11:40:00,7.98,7.99,7.95,7.96,18300.0,6.6143,6.6226,6.5895,6.5978,18300.0
2009-03-20 11:45:00,7.96,7.96,7.92,7.93,21200.0,6.5978,6.5978,6.5646,6.5729,21200.0
2009-03-20 11:50:00,7.93,7.93,7.89,7.91,41000.0,6.5729,6.5729,6.5397,6.5563,41000.0
2009-03-20 11:55:00,7.91,7.91,7.86,7.87,38200.0,6.5563,6.5563,6.5149,6.5232,38200.0
2009-03-20 12:00:00,7.88,7.88,7.85,7.85,28600.0,6.5315,6.5315,6.5066,6.5066,28600.0
2009-03-20 12:05:00,7.86,7.89,7.84,7.84,23300.0,6.5149,6.5397,6.4983,6.4983,23300.0
2009-03-20 12:10:00,7.84,7.86,7.84,7.86,18900.0,6.4983,6.5149,6.4983,6.5149,18900.0
2009-03-20 12:15:00,7.87,7.93,7.86,7.93,32900.0,6.5232,6.5729,6.5149,6.5729,32900.0
2009-03-20 12:20:00,7.93,7.94,7.9,7.91,18000.0,6.5729,6.5812,6.548,6.5563,18000.0
2009-03-20 12:25:00,7.91,7.93,7.89,7.89,14100.0,6.5563,6.5729,6.5397,6.5397,14100.0
2009-03-20 12:30:00,7.9,7.91,7.88,7.91,16600.0,6.548,6.5563,6.5315,6.5563,16600.0
2009-03-20 12:35:00,7.91,7.91,7.88,7.88,15000.0,6.5563,6.5563,6.5315,6.5315,15000.0
2009-03-20 12:40:00,7.88,7.88,7.86,7.86,6200.0,6.5315,6.5315,6.5149,6.5149,6200.0
2009-03-20 12:45:00,7.85,7.86,7.81,7.81,6500.0,6.5066,6.5149,6.4734,6.4734,6500.0
2009-03-20 12:50:00,7.8,7.81,7.76,7.76,12000.0,6.4652,6.4734,6.432,6.432,12000.0
2009-03-20 12:55:00,7.76,7.76,7.72,7.73,23300.0,6.432,6.432,6.3988,6.4071,23300.0
2009-03-20 13:00:00,7.74,7.74,7.73,7.73,9900.0,6.4154,6.4154,6.4071,6.4071,9900.0
2009-03-20 13:05:00,7.73,7.74,7.73,7.74,9000.0,6.4071,6.4154,6.4071,6.4154,9000.0
2009-03-20 13:10:00,7.74,7.74,7.73,7.73,21800.0,6.4154,6.4154,6.4071,6.4071,21800.0
2009-03-20 13:15:00,7.74,7.74,7.73,7.74,13900.0,6.4154,6.4154,6.4071,6.4154,13900.0
2009-03-20 13:20:00,7.74,7.74,7.65,7.69,42600.0,6.4154,6.4154,6.3408,6.374,42600.0
2009-03-20 13:25:00,7.69,7.7,7.67,7.67,14200.0,6.374,6.3823,6.3574,6.3574,14200.0
2009-03-20 13:30:00,7.68,7.73,7.68,7.72,29100.0,6.3657,6.4071,6.3657,6.3988,29100.0
2009-03-20 13:35:00,7.73,7.73,7.67,7.67,17300.0,6.4071,6.4071,6.3574,6.3574,17300.0
2009-03-20 13:40:00,7.68,7.69,7.67,7.69,20200.0,6.3657,6.374,6.3574,6.374,20200.0
2009-03-20 13:45:00,7.68,7.72,7.68,7.72,26700.0,6.3657,6.3988,6.3657,6.3988,26700.0
2009-03-20 13:50:00,7.72,7.75,7.69,7.69,24800.0,6.3988,6.4237,6.374,6.374,24800.0
2009-03-20 13:55:00,7.69,7.7,7.66,7.66,22300.0,6.374,6.3823,6.3491,6.3491,22300.0
2009-03-20 14:00:00,7.67,7.67,7.58,7.61,44600.0,6.3574,6.3574,6.2828,6.3077,44600.0
2009-03-20 14:05:00,7.61,7.61,7.55,7.55,22700.0,6.3077,6.3077,6.2579,6.2579,22700.0
2009-03-20 14:10:00,7.55,7.62,7.55,7.62,22300.0,6.2579,6.316,6.2579,6.316,22300.0
2009-03-20 14:15:00,7.62,7.62,7.61,7.62,13600.0,6.316,6.316,6.3077,6.316,13600.0
2009-03-20 14:20:00,7.61,7.62,7.61,7.62,14700.0,6.3077,6.316,6.3077,6.316,14700.0
2009-03-20 14:25:00,7.61,7.66,7.58,7.65,38300.0,6.3077,6.3491,6.2828,6.3408,38300.0
2009-03-20 14:30:00,7.65,7.67,7.65,7.67,24400.0,6.3408,6.3574,6.3408,6.3574,24400.0
2009-03-20 14:35:00,7.67,7.68,7.65,7.68,23600.0,6.3574,6.3657,6.3408,6.3657,23600.0
2009-03-20 14:40:00,7.68,7.69,7.62,7.63,30800.0,6.3657,6.374,6.316,6.3242,30800.0
2009-03-20 14:45:00,7.64,7.66,7.63,7.65,22100.0,6.3325,6.3491,6.3242,6.3408,22100.0
2009-03-20 14:50:00,7.65,7.72,7.65,7.72,44600.0,6.3408,6.3988,6.3408,6.3988,44600.0
2009-03-20 14:55:00,7.72,7.77,7.71,7.76,22800.0,6.3988,6.4403,6.3906,6.432,22800.0
2009-03-20 15:00:00,7.76,7.8,7.76,7.79,26100.0,6.432,6.4652,6.432,6.4569,26100.0
2009-03-20 15:05:00,7.8,7.85,7.79,7.84,55000.0,6.4652,6.5066,6.4569,6.4983,55000.0
2009-03-20 15:10:00,7.85,7.87,7.81,7.83,30300.0,6.5066,6.5232,6.4734,6.49,30300.0
2009-03-20 15:15:00,7.82,7.83,7.81,7.81,25200.0,6.4817,6.49,6.4734,6.4734,25200.0
2009-03-20 15:20:00,7.81,7.88,7.81,7.88,38200.0,6.4734,6.5315,6.4734,6.5315,38200.0
2009-03-20 15:25:00,7.87,7.88,7.81,7.81,27900.0,6.5232,6.5315,6.4734,6.4734,27900.0
2009-03-20 15:30:00,7.81,7.91,7.81,7.87,40100.0,6.4734,6.5563,6.4734,6.5232,40100.0
2009-03-20 15:35:00,7.87,7.88,7.81,7.82,29800.0,6.5232,6.5315,6.4734,6.4817,29800.0
2009-03-20 15:40:00,7.82,7.89,7.81,7.88,56200.0,6.4817,6.5397,6.4734,6.5315,56200.0
2009-03-20 15:45:00,7.87,7.88,7.84,7.85,56800.0,6.5232,6.5315,6.4983,6.5066,56800.0
2009-03-20 15:50:00,7.84,7.87,7.82,7.83,95200.0,6.4983,6.5232,6.4817,6.49,95200.0
2009-03-20 15:55:00,7.84,7.93,7.83,7.88,251700.0,6.4983,6.5729,6.49,6.5315,251700.0
2009-03-23 09:30:00,8.18,8.22,8.06,8.17,65000.0,6.7801,6.8133,6.6807,6.7718,65000.0
2009-03-23 09:35:00,8.17,8.18,8.13,8.15,49200.0,6.7718,6.7801,6.7387,6.7553,49200.0
2009-03-23 09:40:00,8.15,8.16,8.08,8.13,24500.0,6.7553,6.7635,6.6972,6.7387,24500.0
2009-03-23 09:45:00,8.12,8.12,8.07,8.09,26400.0,6.7304,6.7304,6.6889,6.7055,26400.0
2009-03-23 09:50:00,8.08,8.08,8.02,8.04,25100.0,6.6972,6.6972,6.6475,6.6641,25100.0
2009-03-23 09:55:00,8.03,8.04,8.01,8.03,37900.0,6.6558,6.6641,6.6392,6.6558,37900.0
2009-03-23 10:00:00,8.03,8.25,8.02,8.2,93800.0,6.6558,6.8381,6.6475,6.7967,93800.0
2009-03-23 10:05:00,8.21,8.23,8.2,8.21,45000.0,6.805,6.8216,6.7967,6.805,45000.0
2009-03-23 10:10:00,8.21,8.24,8.21,8.24,30500.0,6.805,6.8299,6.805,6.8299,30500.0
2009-03-23 10:15:00,8.23,8.34,8.23,8.33,47800.0,6.8216,6.9127,6.8216,6.9044,47800.0
2009-03-23 10:20:00,8.33,8.35,8.31,8.33,43700.0,6.9044,6.921,6.8879,6.9044,43700.0
2009-03-23 10:25:00,8.34,8.34,8.24,8.24,40300.0,6.9127,6.9127,6.8299,6.8299,40300.0
2009-03-23 10:30:00,8.26,8.32,8.25,8.32,26400.0,6.8464,6.8962,6.8381,6.8962,26400.0
2009-03-23 10:35:00,8.31,8.34,8.3,8.31,25700.0,6.8879,6.9127,6.8796,6.8879,25700.0
2009-03-23 10:40:00,8.31,8.31,8.26,8.28,25500.0,6.8879,6.8879,6.8464,6.863,25500.0
2009-03-23 10:45:00,8.29,8.29,8.26,8.28,17300.0,6.8713,6.8713,6.8464,6.863,17300.0
2009-03-23 10:50:00,8.27,8.33,8.27,8.28,25300.0,6.8547,6.9044,6.8547,6.863,25300.0
2009-03-23 10:55:00,8.29,8.34,8.27,8.32,30100.0,6.8713,6.9127,6.8547,6.8962,30100.0
2009-03-23 11:00:00,8.33,8.34,8.26,8.27,33100.0,6.9044,6.9127,6.8464,6.8547,33100.0
2009-03-23 11:05:00,8.28,8.35,8.28,8.35,20900.0,6.863,6.921,6.863,6.921,20900.0
2009-03-23 11:10:00,8.34,8.37,8.34,8.36,25800.0,6.9127,6.9376,6.9127,6.9293,25800.0
2009-03-23 11:15:00,8.36,8.36,8.34,8.35,16200.0,6.9293,6.9293,6.9127,6.921,16200.0
2009-03-23 11:20:00,8.35,8.36,8.32,8.32,238700.0,6.921,6.9293,6.8962,6.8962,238700.0
2009-03-23 11:25:00,8.33,8.33,8.29,8.31,7000.0,6.9044,6.9044,6.8713,6.8879,7000.0
2009-03-23 11:30:00,8.31,8.33,8.3,8.3,10600.0,6.8879,6.9044,6.8796,6.8796,10600.0
2009-03-23 11:35:00,8.31,8.33,8.31,8.33,14300.0,6.8879,6.9044,6.8879,6.9044,14300.0
2009-03-23 11:40:00,8.32,8.33,8.29,8.29,31100.0,6.8962,6.9044,6.8713,6.8713,31100.0
2009-03-23 11:45:00,8.3,8.34,8.3,8.32,8300.0,6.8796,6.9127,6.8796,6.8962,8300.0
2009-03-23 11:50:00,8.33,8.38,8.31,8.35,81000.0,6.9044,6.9459,6.8879,6.921,81000.0
2009-03-23 11:55:00,8.36,8.38,8.35,8.35,22300.0,6.9293,6.9459,6.921,6.921,22300.0
2009-03-23 12:00:00,8.35,8.35,8.3,8.3,37900.0,6.921,6.921,6.8796,6.8796,37900.0
2009-03-23 12:05:00,8.31,8.34,8.29,8.34,80000.0,6.8879,6.9127,6.8713,6.9127,80000.0
2009-03-23 12:10:00,8.33,8.37,8.32,8.35,201100.0,6.9044,6.9376,6.8962,6.921,201100.0
2009-03-23 12:15:00,8.35,8.35,8.29,8.3,15000.0,6.921,6.921,6.8713,6.8796,15000.0
2009-03-23 12:20:00,8.3,8.31,8.29,8.31,94000.0,6.8796,6.8879,6.8713,6.8879,94000.0
2009-03-23 12:25:00,8.31,8.32,8.29,8.32,31900.0,6.8879,6.8962,6.8713,6.8962,31900.0
2009-03-23 12:30:00,8.33,8.38,8.32,8.33,33700.0,6.9044,6.9459,6.8962,6.9044,33700.0
2009-03-23 12:35:00,8.32,8.38,8.32,8.36,30200.0,6.8962,6.9459,6.8962,6.9293,30200.0
2009-03-23 12:40:00,8.35,8.39,8.34,8.36,33200.0,6.921,6.9542,6.9127,6.9293,33200.0
2009-03-23 12:45:00,8.36,8.37,8.33,8.33,12600.0,6.9293,6.9376,6.9044,6.9044,12600.0
2009-03-23 12:50:00,8.33,8.34,8.29,8.29,85700.0,6.9044,6.9127,6.8713,6.8713,85700.0
2009-03-23 12:55:00,8.3,8.32,8.22,8.25,141500.0,6.8796,6.8962,6.8133,6.8381,141500.0
2009-03-23 13:00:00,8.27,8.31,8.27,8.29,111000.0,6.8547,6.8879,6.8547,6.8713,111000.0
2009-03-23 13:05:00,8.29,8.35,8.29,8.35,24200.0,6.8713,6.921,6.8713,6.921,24200.0
2009-03-23 13:10:00,8.35,8.41,8.35,8.4,62300.0,6.921,6.9708,6.921,6.9625,62300.0
2009-03-23 13:15:00,8.4,8.41,8.29,8.3,169600.0,6.9625,6.9708,6.8713,6.8796,169600.0
2009-03-23 13:20:00,8.3,8.33,8.29,8.3,24900.0,6.8796,6.9044,6.8713,6.8796,24900.0
2009-03-23 13:25:00,8.3,8.31,8.29,8.29,40700.0,6.8796,6.8879,6.8713,6.8713,40700.0
2009-03-23 13:30:00,8.29,8.3,8.28,8.28,53400.0,6.8713,6.8796,6.863,6.863,53400.0
2009-03-23 13:35:00,8.28,8.29,8.28,8.28,11900.0,6.863,6.8713,6.863,6.863,11900.0
2009-03-23 13:40:00,8.28,8.38,8.2,8.22,212300.0,6.863,6.9459,6.7967,6.8133,212300.0
2009-03-23 13:45:00,8.23,8.34,8.22,8.34,45400.0,6.8216,6.9127,6.8133,6.9127,45400.0
2009-03-23 13:50:00,8.33,8.37,8.32,8.32,39800.0,6.9044,6.9376,6.8962,6.8962,39800.0
2009-03-23 13:55:00,8.33,8.34,8.29,8.31,24200.0,6.9044,6.9127,6.8713,6.8879,24200.0
2009-03-23 14:00:00,8.31,8.38,8.3,8.38,27700.0,6.8879,6.9459,6.8796,6.9459,27700.0
2009-03-23 14:05:00,8.39,8.41,8.37,8.41,41800.0,6.9542,6.9708,6.9376,6.9708,41800.0
2009-03-23 14:10:00,8.41,8.42,8.3,8.33,52000.0,6.9708,6.979,6.8796,6.9044,52000.0
2009-03-23 14:15:00,8.34,8.35,8.3,8.33,57400.0,6.9127,6.921,6.8796,6.9044,57400.0
2009-03-23 14:20:00,8.34,8.36,8.3,8.35,107300.0,6.9127,6.9293,6.8796,6.921,107300.0
2009-03-23 14:25:00,8.35,8.46,8.35,8.46,43500.0,6.921,7.0122,6.921,7.0122,43500.0
2009-03-23 14:30:00,8.45,8.5,8.42,8.43,70300.0,7.0039,7.0454,6.979,6.9873,70300.0
2009-03-23 14:35:00,8.43,8.5,8.43,8.48,83900.0,6.9873,7.0454,6.9873,7.0288,83900.0
2009-03-23 14:40:00,8.49,8.49,8.37,8.41,103200.0,7.0371,7.0371,6.9376,6.9708,103200.0
2009-03-23 14:45:00,8.41,8.47,8.4,8.47,44400.0,6.9708,7.0205,6.9625,7.0205,44400.0
2009-03-23 14:50:00,8.47,8.55,8.46,8.51,63100.0,7.0205,7.0868,7.0122,7.0536,63100.0
2009-03-23 14:55:00,8.51,8.57,8.5,8.56,30200.0,7.0536,7.1034,7.0454,7.0951,30200.0
2009-03-23 15:00:00,8.56,8.57,8.49,8.57,86600.0,7.0951,7.1034,7.0371,7.1034,86600.0
2009-03-23 15:05:00,8.57,8.59,8.5,8.5,80300.0,7.1034,7.12,7.0454,7.0454,80300.0
2009-03-23 15:10:00,8.51,8.57,8.5,8.56,62900.0,7.0536,7.1034,7.0454,7.0951,62900.0
2009-03-23 15:15:00,8.56,8.68,8.56,8.68,76500.0,7.0951,7.1946,7.0951,7.1946,76500.0
2009-03-23 15:20:00,8.68,8.74,8.68,8.7,68600.0,7.1946,7.2443,7.1946,7.2111,68600.0
2009-03-23 15:25:00,8.71,8.72,8.7,8.7,100800.0,7.2194,7.2277,7.2111,7.2111,100800.0
2009-03-23 15:30:00,8.71,8.72,8.66,8.67,68100.0,7.2194,7.2277,7.178,7.1863,68100.0
2009-03-23 15:35:00,8.67,8.7,8.66,8.7,59300.0,7.1863,7.2111,7.178,7.2111,59300.0
2009-03-23 15:40:00,8.7,8.71,8.66,8.7,186400.0,7.2111,7.2194,7.178,7.2111,186400.0
2009-03-23 15:45:00,8.7,8.76,8.69,8.75,131900.0,7.2111,7.2609,7.2028,7.2526,131900.0
2009-03-23 15:50:00,8.75,8.82,8.75,8.81,153400.0,7.2526,7.3106,7.2526,7.3023,153400.0
2009-03-23 15:55:00,8.81,8.88,8.81,8.86,246800.0,7.3023,7.3603,7.3023,7.3437,246800.0
2009-03-24 09:30:00,8.57,8.76,8.47,8.7,208100.0,7.1034,7.2609,7.0205,7.2111,208100.0
2009-03-24 09:35:00,8.71,9.12,8.61,8.98,459500.0,7.2194,7.5593,7.1365,7.4432,459500.0
2009-03-24 09:40:00,8.99,9.15,8.93,9.15,301100.0,7.4515,7.5841,7.4018,7.5841,301100.0
2009-03-24 09:45:00,9.15,9.27,8.96,9.14,495200.0,7.5841,7.6836,7.4266,7.5758,495200.0
2009-03-24 09:50:00,9.12,9.16,9.06,9.11,132100.0,7.5593,7.5924,7.5095,7.551,132100.0
2009-03-24 09:55:00,9.11,9.15,9.0,9.14,140000.0,7.551,7.5841,7.4598,7.5758,140000.0
2009-03-24 10:00:00,9.14,9.42,9.13,9.35,219100.0,7.5758,7.8079,7.5675,7.7499,219100.0
2009-03-24 10:05:00,9.35,9.49,9.24,9.24,168600.0,7.7499,7.8659,7.6587,7.6587,168600.0
2009-03-24 10:10:00,9.23,9.24,9.12,9.15,138800.0,7.6504,7.6587,7.5593,7.5841,138800.0
2009-03-24 10:15:00,9.15,9.15,8.96,8.96,85600.0,7.5841,7.5841,7.4266,7.4266,85600.0
2009-03-24 10:20:00,8.96,9.0,8.87,8.95,144900.0,7.4266,7.4598,7.352,7.4183,144900.0
2009-03-24 10:25:00,8.95,8.95,8.88,8.9,83800.0,7.4183,7.4183,7.3603,7.3769,83800.0
2009-03-24 10:30:00,8.89,8.9,8.87,8.87,63200.0,7.3686,7.3769,7.352,7.352,63200.0
2009-03-24 10:35:00,8.88,8.88,8.67,8.7,132600.0,7.3603,7.3603,7.1863,7.2111,132600.0
2009-03-24 10:40:00,8.7,8.76,8.69,8.69,82300.0,7.2111,7.2609,7.2028,7.2028,82300.0
2009-03-24 10:45:00,8.68,8.69,8.57,8.63,99500.0,7.1946,7.2028,7.1034,7.1531,99500.0
2009-03-24 10:50:00,8.63,8.7,8.62,8.64,45200.0,7.1531,7.2111,7.1448,7.1614,45200.0
2009-03-24 10:55:00,8.65,8.7,8.64,8.65,71100.0,7.1697,7.2111,7.1614,7.1697,71100.0
2009-03-24 11:00:00,8.65,8.66,8.54,8.59,70300.0,7.1697,7.178,7.0785,7.12,70300.0
2009-03-24 11:05:00,8.6,8.62,8.58,8.61,63800.0,7.1282,7.1448,7.1117,7.1365,63800.0
2009-03-24 11:10:00,8.6,8.65,8.58,8.65,62400.0,7.1282,7.1697,7.1117,7.1697,62400.0
2009-03-24 11:15:00,8.64,8.69,8.63,8.67,80600.0,7.1614,7.2028,7.1531,7.1863,80600.0
2009-03-24 11:20:00,8.67,8.72,8.66,8.71,105200.0,7.1863,7.2277,7.178,7.2194,105200.0
2009-03-24 11:25:00,8.71,8.75,8.65,8.65,80300.0,7.2194,7.2526,7.1697,7.1697,80300.0
2009-03-24 11:30:00,8.65,8.68,8.64,8.66,27200.0,7.1697,7.1946,7.1614,7.178,27200.0
2009-03-24 11:35:00,8.67,8.8,8.67,8.8,49600.0,7.1863,7.294,7.1863,7.294,49600.0
2009-03-24 11:40:00,8.8,8.8,8.7,8.71,54800.0,7.294,7.294,7.2111,7.2194,54800.0
2009-03-24 11:45:00,8.71,8.71,8.59,8.6,43200.0,7.2194,7.2194,7.12,7.1282,43200.0
2009-03-24 11:50:00,8.61,8.66,8.61,8.62,35600.0,7.1365,7.178,7.1365,7.1448,35600.0
2009-03-24 11:55:00,8.62,8.62,8.58,8.59,46300.0,7.1448,7.1448,7.1117,7.12,46300.0
2009-03-24 12:00:00,8.59,8.61,8.59,8.6,36600.0,7.12,7.1365,7.12,7.1282,36600.0
2009-03-24 12:05:00,8.6,8.63,8.6,8.6,52400.0,7.1282,7.1531,7.1282,7.1282,52400.0
2009-03-24 12:10:00,8.6,8.61,8.57,8.61,144000.0,7.1282,7.1365,7.1034,7.1365,144000.0
2009-03-24 12:15:00,8.62,8.63,8.61,8.63,11100.0,7.1448,7.1531,7.1365,7.1531,11100.0
2009-03-24 12:20:00,8.62,8.67,8.62,8.67,15600.0,7.1448,7.1863,7.1448,7.1863,15600.0
2009-03-24 12:25:00,8.68,8.69,8.68,8.69,14000.0,7.1946,7.2028,7.1946,7.2028,14000.0
2009-03-24 12:30:00,8.7,8.77,8.7,8.77,33100.0,7.2111,7.2692,7.2111,7.2692,33100.0
2009-03-24 12:35:00,8.76,8.78,8.76,8.77,24000.0,7.2609,7.2774,7.2609,7.2692,24000.0
2009-03-24 12:40:00,8.77,8.77,8.76,8.76,17100.0,7.2692,7.2692,7.2609,7.2609,17100.0
2009-03-24 12:45:00,8.76,8.8,8.75,8.8,27800.0,7.2609,7.294,7.2526,7.294,27800.0
2009-03-24 12:50:00,8.8,8.8,8.79,8.8,52000.0,7.294,7.294,7.2857,7.294,52000.0
2009-03-24 12:55:00,8.79,8.8,8.79,8.79,11700.0,7.2857,7.294,7.2857,7.2857,11700.0
2009-03-24 13:00:00,8.79,8.8,8.74,8.74,32300.0,7.2857,7.294,7.2443,7.2443,32300.0
2009-03-24 13:05:00,8.74,8.74,8.69,8.73,44900.0,7.2443,7.2443,7.2028,7.236,44900.0
2009-03-24 13:10:00,8.74,8.77,8.69,8.77,31500.0,7.2443,7.2692,7.2028,7.2692,31500.0
2009-03-24 13:15:00,8.77,8.77,8.7,8.71,63500.0,7.2692,7.2692,7.2111,7.2194,63500.0
2009-03-24 13:20:00,8.72,8.72,8.7,8.71,7200.0,7.2277,7.2277,7.2111,7.2194,7200.0
2009-03-24 13:25:00,8.71,8.72,8.71,8.72,11200.0,7.2194,7.2277,7.2194,7.2277,11200.0
2009-03-24 13:30:00,8.72,8.73,8.71,8.71,35000.0,7.2277,7.236,7.2194,7.2194,35000.0
2009-03-24 13:35:00,8.71,8.71,8.65,8.65,24700.0,7.2194,7.2194,7.1697,7.1697,24700.0
2009-03-24 13:40:00,8.65,8.67,8.65,8.67,28700.0,7.1697,7.1863,7.1697,7.1863,28700.0
2009-03-24 13:45:00,8.66,8.67,8.65,8.65,21400.0,7.178,7.1863,7.1697,7.1697,21400.0
2009-03-24 13:50:00,8.65,8.65,8.6,8.6,33700.0,7.1697,7.1697,7.1282,7.1282,33700.0
2009-03-24 13:55:00,8.6,8.61,8.6,8.6,24300.0,7.1282,7.1365,7.1282,7.1282,24300.0
2009-03-24 14:00:00,8.6,8.63,8.6,8.62,18700.0,7.1282,7.1531,7.1282,7.1448,18700.0
2009-03-24 14:05:00,8.63,8.7,8.63,8.68,31800.0,7.1531,7.2111,7.1531,7.1946,31800.0
2009-03-24 14:10:00,8.69,8.7,8.68,8.69,36600.0,7.2028,7.2111,7.1946,7.2028,36600.0
2009-03-24 14:15:00,8.7,8.76,8.65,8.66,79600.0,7.2111,7.2609,7.1697,7.178,79600.0
2009-03-24 14:20:00,8.65,8.74,8.64,8.73,120400.0,7.1697,7.2443,7.1614,7.236,120400.0
2009-03-24 14:25:00,8.74,8.74,8.67,8.67,52800.0,7.2443,7.2443,7.1863,7.1863,52800.0
2009-03-24 14:30:00,8.67,8.7,8.65,8.66,25500.0,7.1863,7.2111,7.1697,7.178,25500.0
2009-03-24 14:35:00,8.66,8.68,8.64,8.66,24500.0,7.178,7.1946,7.1614,7.178,24500.0
2009-03-24 14:40:00,8.66,8.67,8.59,8.6,85000.0,7.178,7.1863,7.12,7.1282,85000.0
2009-03-24 14:45:00,8.6,8.62,8.57,8.57,99200.0,7.1282,7.1448,7.1034,7.1034,99200.0
2009-03-24 14:50:00,8.57,8.59,8.51,8.52,39900.0,7.1034,7.12,7.0536,7.0619,39900.0
2009-03-24 14:55:00,8.52,8.53,8.51,8.53,24300.0,7.0619,7.0702,7.0536,7.0702,24300.0
2009-03-24 15:00:00,8.53,8.58,8.53,8.56,59400.0,7.0702,7.1117,7.0702,7.0951,59400.0
2009-03-24 15:05:00,8.56,8.56,8.49,8.5,70500.0,7.0951,7.0951,7.0371,7.0454,70500.0
2009-03-24 15:10:00,8.5,8.51,8.48,8.5,35100.0,7.0454,7.0536,7.0288,7.0454,35100.0
2009-03-24 15:15:00,8.5,8.51,8.49,8.49,42900.0,7.0454,7.0536,7.0371,7.0371,42900.0
2009-03-24 15:20:00,8.5,8.51,8.49,8.5,36000.0,7.0454,7.0536,7.0371,7.0454,36000.0
2009-03-24 15:25:00,8.5,8.56,8.49,8.56,40600.0,7.0454,7.0951,7.0371,7.0951,40600.0
2009-03-24 15:30:00,8.56,8.57,8.48,8.49,69500.0,7.0951,7.1034,7.0288,7.0371,69500.0
2009-03-24 15:35:00,8.49,8.53,8.45,8.48,84300.0,7.0371,7.0702,7.0039,7.0288,84300.0
2009-03-24 15:40:00,8.48,8.49,8.43,8.46,96400.0,7.0288,7.0371,6.9873,7.0122,96400.0
2009-03-24 15:45:00,8.46,8.49,8.45,8.47,43300.0,7.0122,7.0371,7.0039,7.0205,43300.0
2009-03-24 15:50:00,8.47,8.47,8.37,8.37,106900.0,7.0205,7.0205,6.9376,6.9376,106900.0
2009-03-24 15:55:00,8.37,8.38,8.33,8.36,136400.0,6.9376,6.9459,6.9044,6.9293,136400.0
2009-03-25 09:30:00,8.65,8.68,8.58,8.65,75400.0,7.1697,7.1946,7.1117,7.1697,75400.0
2009-03-25 09:35:00,8.64,8.68,8.56,8.65,154200.0,7.1614,7.1946,7.0951,7.1697,154200.0
2009-03-25 09:40:00,8.63,8.7,8.58,8.6,78300.0,7.1531,7.2111,7.1117,7.1282,78300.0
2009-03-25 09:45:00,8.6,8.63,8.51,8.52,36000.0,7.1282,7.1531,7.0536,7.0619,36000.0
2009-03-25 09:50:00,8.51,8.59,8.51,8.57,44200.0,7.0536,7.12,7.0536,7.1034,44200.0
2009-03-25 09:55:00,8.57,8.67,8.56,8.63,59100.0,7.1034,7.1863,7.0951,7.1531,59100.0
2009-03-25 10:00:00,8.64,8.78,8.6,8.73,228300.0,7.1614,7.2774,7.1282,7.236,228300.0
2009-03-25 10:05:00,8.74,8.84,8.72,8.83,119800.0,7.2443,7.3272,7.2277,7.3189,119800.0
2009-03-25 10:10:00,8.84,8.93,8.82,8.85,164400.0,7.3272,7.4018,7.3106,7.3355,164400.0
2009-03-25 10:15:00,8.85,8.94,8.84,8.94,52200.0,7.3355,7.4101,7.3272,7.4101,52200.0
2009-03-25 10:20:00,8.95,8.97,8.83,8.88,74200.0,7.4183,7.4349,7.3189,7.3603,74200.0
2009-03-25 10:25:00,8.87,8.9,8.83,8.87,153300.0,7.352,7.3769,7.3189,7.352,153300.0
2009-03-25 10:30:00,8.87,8.95,8.87,8.94,60100.0,7.352,7.4183,7.352,7.4101,60100.0
2009-03-25 10:35:00,8.95,9.04,8.94,9.0,157100.0,7.4183,7.4929,7.4101,7.4598,157100.0
2009-03-25 10:40:00,9.0,9.01,8.98,9.0,31800.0,7.4598,7.4681,7.4432,7.4598,31800.0
2009-03-25 10:45:00,9.0,9.01,8.95,8.95,53700.0,7.4598,7.4681,7.4183,7.4183,53700.0
2009-03-25 10:50:00,8.95,9.0,8.95,8.99,44100.0,7.4183,7.4598,7.4183,7.4515,44100.0
2009-03-25 10:55:00,8.99,9.03,8.97,9.02,66900.0,7.4515,7.4847,7.4349,7.4764,66900.0
2009-03-25 11:00:00,9.01,9.05,8.98,9.03,54900.0,7.4681,7.5012,7.4432,7.4847,54900.0
2009-03-25 11:05:00,9.05,9.08,9.02,9.05,53400.0,7.5012,7.5261,7.4764,7.5012,53400.0
2009-03-25 11:10:00,9.05,9.09,9.02,9.04,41400.0,7.5012,7.5344,7.4764,7.4929,41400.0
2009-03-25 11:15:00,9.03,9.04,8.97,8.99,53800.0,7.4847,7.4929,7.4349,7.4515,53800.0
2009-03-25 11:20:00,8.99,9.0,8.94,8.94,86200.0,7.4515,7.4598,7.4101,7.4101,86200.0
2009-03-25 11:25:00,8.94,8.94,8.88,8.94,27700.0,7.4101,7.4101,7.3603,7.4101,27700.0
2009-03-25 11:30:00,8.93,8.98,8.92,8.96,39900.0,7.4018,7.4432,7.3935,7.4266,39900.0
2009-03-25 11:35:00,8.95,8.95,8.91,8.95,27600.0,7.4183,7.4183,7.3852,7.4183,27600.0
2009-03-25 11:40:00,8.96,9.0,8.93,9.0,59600.0,7.4266,7.4598,7.4018,7.4598,59600.0
2009-03-25 11:45:00,9.0,9.05,8.99,9.05,27800.0,7.4598,7.5012,7.4515,7.5012,27800.0
2009-03-25 11:50:00,9.05,9.06,8.99,9.06,52100.0,7.5012,7.5095,7.4515,7.5095,52100.0
2009-03-25 11:55:00,9.06,9.06,8.97,8.97,81300.0,7.5095,7.5095,7.4349,7.4349,81300.0
2009-03-25 12:00:00,8.97,9.04,8.96,9.0,55900.0,7.4349,7.4929,7.4266,7.4598,55900.0
2009-03-25 12:05:00,9.01,9.04,9.0,9.01,31900.0,7.4681,7.4929,7.4598,7.4681,31900.0
2009-03-25 12:10:00,9.0,9.0,8.95,8.99,29000.0,7.4598,7.4598,7.4183,7.4515,29000.0
2009-03-25 12:15:00,9.0,9.0,8.95,8.95,33800.0,7.4598,7.4598,7.4183,7.4183,33800.0
2009-03-25 12:20:00,8.95,8.99,8.93,8.93,52200.0,7.4183,7.4515,7.4018,7.4018,52200.0
2009-03-25 12:25:00,8.92,8.94,8.92,8.93,24900.0,7.3935,7.4101,7.3935,7.4018,24900.0
2009-03-25 12:30:00,8.94,8.94,8.86,8.86,11500.0,7.4101,7.4101,7.3437,7.3437,11500.0
2009-03-25 12:35:00,8.87,8.91,8.84,8.9,18100.0,7.352,7.3852,7.3272,7.3769,18100.0
2009-03-25 12:40:00,8.9,8.95,8.9,8.94,23600.0,7.3769,7.4183,7.3769,7.4101,23600.0
2009-03-25 12:45:00,8.95,8.95,8.85,8.89,31600.0,7.4183,7.4183,7.3355,7.3686,31600.0
2009-03-25 12:50:00,8.88,8.89,8.83,8.86,7100.0,7.3603,7.3686,7.3189,7.3437,7100.0
2009-03-25 12:55:00,8.86,8.9,8.86,8.9,7900.0,7.3437,7.3769,7.3437,7.3769,7900.0
2009-03-25 13:00:00,8.9,8.92,8.88,8.9,10300.0,7.3769,7.3935,7.3603,7.3769,10300.0
2009-03-25 13:05:00,8.9,8.9,8.84,8.86,10100.0,7.3769,7.3769,7.3272,7.3437,10100.0
2009-03-25 13:10:00,8.86,8.88,8.82,8.82,19400.0,7.3437,7.3603,7.3106,7.3106,19400.0
2009-03-25 13:15:00,8.82,8.83,8.71,8.74,39400.0,7.3106,7.3189,7.2194,7.2443,39400.0
2009-03-25 13:20:00,8.74,8.74,8.68,8.73,28600.0,7.2443,7.2443,7.1946,7.236,28600.0
2009-03-25 13:25:00,8.73,8.75,8.67,8.68,16400.0,7.236,7.2526,7.1863,7.1946,16400.0
2009-03-25 13:30:00,8.68,8.68,8.59,8.6,44700.0,7.1946,7.1946,7.12,7.1282,44700.0
2009-03-25 13:35:00,8.59,8.59,8.5,8.55,95800.0,7.12,7.12,7.0454,7.0868,95800.0
2009-03-25 13:40:00,8.55,8.55,8.46,8.54,35900.0,7.0868,7.0868,7.0122,7.0785,35900.0
2009-03-25 13:45:00,8.53,8.58,8.53,8.56,15000.0,7.0702,7.1117,7.0702,7.0951,15000.0
2009-03-25 13:50:00,8.56,8.68,8.52,8.64,21800.0,7.0951,7.1946,7.0619,7.1614,21800.0
2009-03-25 13:55:00,8.65,8.65,8.58,8.59,9100.0,7.1697,7.1697,7.1117,7.12,9100.0
2009-03-25 14:00:00,8.58,8.6,8.47,8.47,28800.0,7.1117,7.1282,7.0205,7.0205,28800.0
2009-03-25 14:05:00,8.47,8.49,8.46,8.46,31700.0,7.0205,7.0371,7.0122,7.0122,31700.0
2009-03-25 14:10:00,8.46,8.56,8.45,8.52,165200.0,7.0122,7.0951,7.0039,7.0619,165200.0
2009-03-25 14:15:00,8.51,8.51,8.45,8.48,30400.0,7.0536,7.0536,7.0039,7.0288,30400.0
2009-03-25 14:20:00,8.49,8.53,8.48,8.52,32500.0,7.0371,7.0702,7.0288,7.0619,32500.0
2009-03-25 14:25:00,8.52,8.52,8.46,8.46,17100.0,7.0619,7.0619,7.0122,7.0122,17100.0
2009-03-25 14:30:00,8.46,8.49,8.44,8.48,19200.0,7.0122,7.0371,6.9956,7.0288,19200.0
2009-03-25 14:35:00,8.47,8.48,8.43,8.43,29300.0,7.0205,7.0288,6.9873,6.9873,29300.0
2009-03-25 14:40:00,8.43,8.43,8.31,8.33,70700.0,6.9873,6.9873,6.8879,6.9044,70700.0
2009-03-25 14:45:00,8.34,8.35,8.3,8.33,57000.0,6.9127,6.921,6.8796,6.9044,57000.0
2009-03-25 14:50:00,8.34,8.41,8.34,8.41,101900.0,6.9127,6.9708,6.9127,6.9708,101900.0
2009-03-25 14:55:00,8.41,8.44,8.33,8.33,57400.0,6.9708,6.9956,6.9044,6.9044,57400.0
2009-03-25 15:00:00,8.33,8.39,8.31,8.38,76900.0,6.9044,6.9542,6.8879,6.9459,76900.0
2009-03-25 15:05:00,8.37,8.43,8.35,8.41,59900.0,6.9376,6.9873,6.921,6.9708,59900.0
2009-03-25 15:10:00,8.41,8.55,8.4,8.54,76200.0,6.9708,7.0868,6.9625,7.0785,76200.0
2009-03-25 15:15:00,8.52,8.57,8.47,8.52,95500.0,7.0619,7.1034,7.0205,7.0619,95500.0
2009-03-25 15:20:00,8.52,8.65,8.51,8.65,54900.0,7.0619,7.1697,7.0536,7.1697,54900.0
2009-03-25 15:25:00,8.64,8.69,8.62,8.69,43000.0,7.1614,7.2028,7.1448,7.2028,43000.0
2009-03-25 15:30:00,8.69,8.74,8.67,8.69,79900.0,7.2028,7.2443,7.1863,7.2028,79900.0
2009-03-25 15:35:00,8.7,8.73,8.64,8.65,72300.0,7.2111,7.236,7.1614,7.1697,72300.0
2009-03-25 15:40:00,8.65,8.69,8.56,8.67,58100.0,7.1697,7.2028,7.0951,7.1863,58100.0
2009-03-25 15:45:00,8.68,8.7,8.61,8.63,70500.0,7.1946,7.2111,7.1365,7.1531,70500.0
2009-03-25 15:50:00,8.62,8.71,8.61,8.71,73800.0,7.1448,7.2194,7.1365,7.2194,73800.0
2009-03-25 15:55:00,8.71,8.8,8.7,8.79,109400.0,7.2194,7.294,7.2111,7.2857,109400.0
2009-03-26 09:30:00,8.99,9.06,8.91,9.03,38900.0,7.4515,7.5095,7.3852,7.4847,38900.0
2009-03-26 09:35:00,9.04,9.12,8.97,9.12,86500.0,7.4929,7.5593,7.4349,7.5593,86500.0
2009-03-26 09:40:00,9.1,9.15,9.07,9.15,48300.0,7.5427,7.5841,7.5178,7.5841,48300.0
2009-03-26 09:45:00,9.14,9.15,9.0,9.0,31800.0,7.5758,7.5841,7.4598,7.4598,31800.0
2009-03-26 09:50:00,9.01,9.04,8.98,8.98,42100.0,7.4681,7.4929,7.4432,7.4432,42100.0
2009-03-26 09:55:00,8.98,8.98,8.94,8.97,8500.0,7.4432,7.4432,7.4101,7.4349,8500.0
2009-03-26 10:00:00,8.97,9.03,8.93,9.01,63700.0,7.4349,7.4847,7.4018,7.4681,63700.0
2009-03-26 10:05:00,9.01,9.1,9.01,9.05,44700.0,7.4681,7.5427,7.4681,7.5012,44700.0
2009-03-26 10:10:00,9.04,9.04,8.96,8.97,40800.0,7.4929,7.4929,7.4266,7.4349,40800.0
2009-03-26 10:15:00,8.97,9.0,8.94,9.0,67700.0,7.4349,7.4598,7.4101,7.4598,67700.0
2009-03-26 10:20:00,9.0,9.03,8.99,9.02,30300.0,7.4598,7.4847,7.4515,7.4764,30300.0
2009-03-26 10:25:00,9.03,9.03,8.98,9.01,19800.0,7.4847,7.4847,7.4432,7.4681,19800.0
2009-03-26 10:30:00,9.0,9.0,8.94,8.97,40600.0,7.4598,7.4598,7.4101,7.4349,40600.0
2009-03-26 10:35:00,8.98,9.05,8.98,9.01,17700.0,7.4432,7.5012,7.4432,7.4681,17700.0
2009-03-26 10:40:00,9.0,9.07,9.0,9.06,59900.0,7.4598,7.5178,7.4598,7.5095,59900.0
2009-03-26 10:45:00,9.05,9.07,9.02,9.06,14600.0,7.5012,7.5178,7.4764,7.5095,14600.0
2009-03-26 10:50:00,9.05,9.07,9.02,9.04,45100.0,7.5012,7.5178,7.4764,7.4929,45100.0
2009-03-26 10:55:00,9.04,9.1,9.04,9.09,26200.0,7.4929,7.5427,7.4929,7.5344,26200.0
2009-03-26 11:00:00,9.09,9.14,9.09,9.11,30900.0,7.5344,7.5758,7.5344,7.551,30900.0
2009-03-26 11:05:00,9.1,9.2,9.07,9.16,51500.0,7.5427,7.6256,7.5178,7.5924,51500.0
2009-03-26 11:10:00,9.17,9.18,9.14,9.18,19100.0,7.6007,7.609,7.5758,7.609,19100.0
2009-03-26 11:15:00,9.19,9.19,9.15,9.16,20400.0,7.6173,7.6173,7.5841,7.5924,20400.0
2009-03-26 11:20:00,9.16,9.21,9.15,9.21,54000.0,7.5924,7.6339,7.5841,7.6339,54000.0
2009-03-26 11:25:00,9.2,9.22,9.15,9.19,53300.0,7.6256,7.6421,7.5841,7.6173,53300.0
2009-03-26 11:30:00,9.2,9.25,9.18,9.23,41300.0,7.6256,7.667,7.609,7.6504,41300.0
2009-03-26 11:35:00,9.23,9.27,9.2,9.24,40600.0,7.6504,7.6836,7.6256,7.6587,40600.0
2009-03-26 11:40:00,9.25,9.25,9.2,9.23,20400.0,7.667,7.667,7.6256,7.6504,20400.0
2009-03-26 11:45:00,9.24,9.24,9.18,9.2,20900.0,7.6587,7.6587,7.609,7.6256,20900.0
2009-03-26 11:50:00,9.2,9.2,9.13,9.18,37400.0,7.6256,7.6256,7.5675,7.609,37400.0
2009-03-26 11:55:00,9.18,9.2,9.16,9.2,7100.0,7.609,7.6256,7.5924,7.6256,7100.0
2009-03-26 12:00:00,9.19,9.22,9.17,9.21,10500.0,7.6173,7.6421,7.6007,7.6339,10500.0
2009-03-26 12:05:00,9.22,9.25,9.21,9.25,52400.0,7.6421,7.667,7.6339,7.667,52400.0
2009-03-26 12:10:00,9.25,9.26,9.24,9.25,9700.0,7.667,7.6753,7.6587,7.667,9700.0
2009-03-26 12:15:00,9.26,9.27,9.23,9.27,56900.0,7.6753,7.6836,7.6504,7.6836,56900.0
2009-03-26 12:20:00,9.27,9.28,9.26,9.26,27000.0,7.6836,7.6919,7.6753,7.6753,27000.0
2009-03-26 12:25:00,9.27,9.29,9.25,9.29,10800.0,7.6836,7.7002,7.667,7.7002,10800.0
2009-03-26 12:30:00,9.29,9.3,9.23,9.25,21500.0,7.7002,7.7084,7.6504,7.667,21500.0
2009-03-26 12:35:00,9.25,9.31,9.23,9.25,37300.0,7.667,7.7167,7.6504,7.667,37300.0
2009-03-26 12:40:00,9.25,9.26,9.2,9.21,17200.0,7.667,7.6753,7.6256,7.6339,17200.0
2009-03-26 12:45:00,9.2,9.27,9.2,9.27,25100.0,7.6256,7.6836,7.6256,7.6836,25100.0
2009-03-26 12:50:00,9.26,9.27,9.24,9.24,10900.0,7.6753,7.6836,7.6587,7.6587,10900.0
2009-03-26 12:55:00,9.24,9.25,9.2,9.23,9000.0,7.6587,7.667,7.6256,7.6504,9000.0
2009-03-26 13:00:00,9.23,9.33,9.23,9.29,52500.0,7.6504,7.7333,7.6504,7.7002,52500.0
2009-03-26 13:05:00,9.29,9.4,9.29,9.38,30300.0,7.7002,7.7913,7.7002,7.7748,30300.0
2009-03-26 13:10:00,9.38,9.39,9.35,9.37,35800.0,7.7748,7.783,7.7499,7.7665,35800.0
2009-03-26 13:15:00,9.37,9.42,9.36,9.38,37100.0,7.7665,7.8079,7.7582,7.7748,37100.0
2009-03-26 13:20:00,9.39,9.44,9.38,9.38,52600.0,7.783,7.8245,7.7748,7.7748,52600.0
2009-03-26 13:25:00,9.38,9.4,9.31,9.33,14500.0,7.7748,7.7913,7.7167,7.7333,14500.0
2009-03-26 13:30:00,9.34,9.38,9.27,9.29,58800.0,7.7416,7.7748,7.6836,7.7002,58800.0
2009-03-26 13:35:00,9.29,9.36,9.23,9.32,70700.0,7.7002,7.7582,7.6504,7.725,70700.0
2009-03-26 13:40:00,9.31,9.32,9.25,9.27,26400.0,7.7167,7.725,7.667,7.6836,26400.0
2009-03-26 13:45:00,9.27,9.28,9.22,9.24,37900.0,7.6836,7.6919,7.6421,7.6587,37900.0
2009-03-26 13:50:00,9.24,9.32,9.24,9.26,28900.0,7.6587,7.725,7.6587,7.6753,28900.0
2009-03-26 13:55:00,9.26,9.29,9.24,9.25,10300.0,7.6753,7.7002,7.6587,7.667,10300.0
2009-03-26 14:00:00,9.25,9.35,9.24,9.34,20900.0,7.667,7.7499,7.6587,7.7416,20900.0
2009-03-26 14:05:00,9.34,9.35,9.26,9.28,19100.0,7.7416,7.7499,7.6753,7.6919,19100.0
2009-03-26 14:10:00,9.29,9.3,9.23,9.29,22800.0,7.7002,7.7084,7.6504,7.7002,22800.0
2009-03-26 14:15:00,9.28,9.29,9.17,9.2,58700.0,7.6919,7.7002,7.6007,7.6256,58700.0
2009-03-26 14:20:00,9.21,9.31,9.2,9.3,32500.0,7.6339,7.7167,7.6256,7.7084,32500.0
2009-03-26 14:25:00,9.31,9.32,9.22,9.23,81700.0,7.7167,7.725,7.6421,7.6504,81700.0
2009-03-26 14:30:00,9.23,9.25,9.17,9.19,34700.0,7.6504,7.667,7.6007,7.6173,34700.0
2009-03-26 14:35:00,9.19,9.23,9.16,9.16,60300.0,7.6173,7.6504,7.5924,7.5924,60300.0
2009-03-26 14:40:00,9.16,9.2,9.15,9.18,35900.0,7.5924,7.6256,7.5841,7.609,35900.0
2009-03-26 14:45:00,9.18,9.22,9.17,9.18,60200.0,7.609,7.6421,7.6007,7.609,60200.0
2009-03-26 14:50:00,9.18,9.19,9.12,9.17,55800.0,7.609,7.6173,7.5593,7.6007,55800.0
2009-03-26 14:55:00,9.17,9.21,9.1,9.1,40900.0,7.6007,7.6339,7.5427,7.5427,40900.0
2009-03-26 15:00:00,9.1,9.16,9.09,9.16,36400.0,7.5427,7.5924,7.5344,7.5924,36400.0
2009-03-26 15:05:00,9.16,9.22,9.13,9.16,35500.0,7.5924,7.6421,7.5675,7.5924,35500.0
2009-03-26 15:10:00,9.16,9.2,9.14,9.15,21300.0,7.5924,7.6256,7.5758,7.5841,21300.0
2009-03-26 15:15:00,9.16,9.23,9.14,9.18,37200.0,7.5924,7.6504,7.5758,7.609,37200.0
2009-03-26 15:20:00,9.17,9.29,9.17,9.26,43100.0,7.6007,7.7002,7.6007,7.6753,43100.0
2009-03-26 15:25:00,9.25,9.29,9.24,9.28,49300.0,7.667,7.7002,7.6587,7.6919,49300.0
2009-03-26 15:30:00,9.28,9.29,9.23,9.27,53100.0,7.6919,7.7002,7.6504,7.6836,53100.0
2009-03-26 15:35:00,9.27,9.31,9.22,9.27,81900.0,7.6836,7.7167,7.6421,7.6836,81900.0
2009-03-26 15:40:00,9.26,9.35,9.25,9.27,98800.0,7.6753,7.7499,7.667,7.6836,98800.0
2009-03-26 15:45:00,9.27,9.31,9.21,9.22,114300.0,7.6836,7.7167,7.6339,7.6421,114300.0
2009-03-26 15:50:00,9.23,9.27,9.16,9.23,192100.0,7.6504,7.6836,7.5924,7.6504,192100.0
2009-03-26 15:55:00,9.22,9.32,9.2,9.31,200900.0,7.6421,7.725,7.6256,7.7167,200900.0
2009-03-27 09:30:00,8.93,8.97,8.82,8.92,68600.0,7.4018,7.4349,7.3106,7.3935,68600.0
2009-03-27 09:35:00,8.91,8.95,8.83,8.83,39500.0,7.3852,7.4183,7.3189,7.3189,39500.0
2009-03-27 09:40:00,8.84,8.9,8.83,8.86,18600.0,7.3272,7.3769,7.3189,7.3437,18600.0
2009-03-27 09:45:00,8.83,8.88,8.8,8.81,41500.0,7.3189,7.3603,7.294,7.3023,41500.0
2009-03-27 09:50:00,8.82,8.82,8.73,8.79,40700.0,7.3106,7.3106,7.236,7.2857,40700.0
2009-03-27 09:55:00,8.79,8.83,8.77,8.79,22100.0,7.2857,7.3189,7.2692,7.2857,22100.0
2009-03-27 10:00:00,8.79,8.79,8.74,8.76,24900.0,7.2857,7.2857,7.2443,7.2609,24900.0
2009-03-27 10:05:00,8.75,8.77,8.73,8.73,26100.0,7.2526,7.2692,7.236,7.236,26100.0
2009-03-27 10:10:00,8.73,8.74,8.65,8.69,52900.0,7.236,7.2443,7.1697,7.2028,52900.0
2009-03-27 10:15:00,8.68,8.69,8.64,8.66,22300.0,7.1946,7.2028,7.1614,7.178,22300.0
2009-03-27 10:20:00,8.65,8.69,8.61,8.68,36300.0,7.1697,7.2028,7.1365,7.1946,36300.0
2009-03-27 10:25:00,8.68,8.69,8.56,8.6,74900.0,7.1946,7.2028,7.0951,7.1282,74900.0
2009-03-27 10:30:00,8.59,8.59,8.55,8.58,70800.0,7.12,7.12,7.0868,7.1117,70800.0
2009-03-27 10:35:00,8.58,8.67,8.58,8.67,65200.0,7.1117,7.1863,7.1117,7.1863,65200.0
2009-03-27 10:40:00,8.68,8.7,8.65,8.68,80800.0,7.1946,7.2111,7.1697,7.1946,80800.0
2009-03-27 10:45:00,8.69,8.73,8.68,8.72,62800.0,7.2028,7.236,7.1946,7.2277,62800.0
2009-03-27 10:50:00,8.73,8.83,8.72,8.78,61000.0,7.236,7.3189,7.2277,7.2774,61000.0
2009-03-27 10:55:00,8.77,8.82,8.75,8.81,40200.0,7.2692,7.3106,7.2526,7.3023,40200.0
2009-03-27 11:00:00,8.81,8.81,8.75,8.77,26800.0,7.3023,7.3023,7.2526,7.2692,26800.0
2009-03-27 11:05:00,8.77,8.85,8.77,8.85,34000.0,7.2692,7.3355,7.2692,7.3355,34000.0
2009-03-27 11:10:00,8.85,8.96,8.83,8.95,99400.0,7.3355,7.4266,7.3189,7.4183,99400.0
2009-03-27 11:15:00,8.94,8.95,8.9,8.9,35600.0,7.4101,7.4183,7.3769,7.3769,35600.0
2009-03-27 11:20:00,8.89,8.91,8.88,8.88,33000.0,7.3686,7.3852,7.3603,7.3603,33000.0
2009-03-27 11:25:00,8.89,8.92,8.8,8.84,47800.0,7.3686,7.3935,7.294,7.3272,47800.0
2009-03-27 11:30:00,8.85,8.88,8.83,8.88,14200.0,7.3355,7.3603,7.3189,7.3603,14200.0
2009-03-27 11:35:00,8.89,8.92,8.89,8.9,8400.0,7.3686,7.3935,7.3686,7.3769,8400.0
2009-03-27 11:40:00,8.9,8.94,8.9,8.94,21100.0,7.3769,7.4101,7.3769,7.4101,21100.0
2009-03-27 11:45:00,8.94,9.0,8.94,9.0,34600.0,7.4101,7.4598,7.4101,7.4598,34600.0
2009-03-27 11:50:00,8.99,9.0,8.95,8.96,41400.0,7.4515,7.4598,7.4183,7.4266,41400.0
2009-03-27 11:55:00,8.96,8.97,8.91,8.96,32100.0,7.4266,7.4349,7.3852,7.4266,32100.0
2009-03-27 12:00:00,8.96,9.0,8.95,8.99,7800.0,7.4266,7.4598,7.4183,7.4515,7800.0
2009-03-27 12:05:00,8.98,8.99,8.94,8.98,17100.0,7.4432,7.4515,7.4101,7.4432,17100.0
2009-03-27 12:10:00,8.97,8.97,8.9,8.9,10300.0,7.4349,7.4349,7.3769,7.3769,10300.0
2009-03-27 12:15:00,8.91,8.91,8.82,8.84,12700.0,7.3852,7.3852,7.3106,7.3272,12700.0
2009-03-27 12:20:00,8.83,8.87,8.83,8.85,21600.0,7.3189,7.352,7.3189,7.3355,21600.0
2009-03-27 12:25:00,8.85,8.85,8.81,8.83,49800.0,7.3355,7.3355,7.3023,7.3189,49800.0
2009-03-27 12:30:00,8.83,8.87,8.83,8.87,38500.0,7.3189,7.352,7.3189,7.352,38500.0
2009-03-27 12:35:00,8.87,8.87,8.86,8.87,13300.0,7.352,7.352,7.3437,7.352,13300.0
2009-03-27 12:40:00,8.87,8.87,8.86,8.87,5500.0,7.352,7.352,7.3437,7.352,5500.0
2009-03-27 12:45:00,8.88,8.92,8.88,8.91,9200.0,7.3603,7.3935,7.3603,7.3852,9200.0
2009-03-27 12:50:00,8.92,8.94,8.91,8.94,11400.0,7.3935,7.4101,7.3852,7.4101,11400.0
2009-03-27 12:55:00,8.94,8.94,8.92,8.92,45500.0,7.4101,7.4101,7.3935,7.3935,45500.0
2009-03-27 13:00:00,8.92,8.93,8.88,8.88,28000.0,7.3935,7.4018,7.3603,7.3603,28000.0
2009-03-27 13:05:00,8.88,8.88,8.82,8.83,22400.0,7.3603,7.3603,7.3106,7.3189,22400.0
2009-03-27 13:10:00,8.82,8.84,8.81,8.84,6800.0,7.3106,7.3272,7.3023,7.3272,6800.0
2009-03-27 13:15:00,8.83,8.86,8.83,8.85,5700.0,7.3189,7.3437,7.3189,7.3355,5700.0
2009-03-27 13:20:00,8.86,8.87,8.86,8.86,2500.0,7.3437,7.352,7.3437,7.3437,2500.0
2009-03-27 13:25:00,8.86,8.91,8.86,8.9,19200.0,7.3437,7.3852,7.3437,7.3769,19200.0
2009-03-27 13:30:00,8.91,9.0,8.89,8.96,99000.0,7.3852,7.4598,7.3686,7.4266,99000.0
2009-03-27 13:35:00,8.96,8.96,8.91,8.93,68600.0,7.4266,7.4266,7.3852,7.4018,68600.0
2009-03-27 13:40:00,8.93,8.93,8.81,8.83,43000.0,7.4018,7.4018,7.3023,7.3189,43000.0
2009-03-27 13:45:00,8.83,8.86,8.8,8.83,13400.0,7.3189,7.3437,7.294,7.3189,13400.0
2009-03-27 13:50:00,8.82,8.82,8.75,8.76,24100.0,7.3106,7.3106,7.2526,7.2609,24100.0
2009-03-27 13:55:00,8.75,8.8,8.75,8.79,10800.0,7.2526,7.294,7.2526,7.2857,10800.0
2009-03-27 14:00:00,8.8,8.8,8.75,8.79,14000.0,7.294,7.294,7.2526,7.2857,14000.0
2009-03-27 14:05:00,8.79,8.83,8.74,8.78,25500.0,7.2857,7.3189,7.2443,7.2774,25500.0
2009-03-27 14:10:00,8.76,8.76,8.72,8.73,41400.0,7.2609,7.2609,7.2277,7.236,41400.0
2009-03-27 14:15:00,8.73,8.81,8.73,8.81,27000.0,7.236,7.3023,7.236,7.3023,27000.0
2009-03-27 14:20:00,8.8,8.89,8.78,8.87,13900.0,7.294,7.3686,7.2774,7.352,13900.0
2009-03-27 14:25:00,8.86,8.89,8.85,8.87,12100.0,7.3437,7.3686,7.3355,7.352,12100.0
2009-03-27 14:30:00,8.87,8.88,8.82,8.82,25900.0,7.352,7.3603,7.3106,7.3106,25900.0
2009-03-27 14:35:00,8.82,8.85,8.81,8.82,21800.0,7.3106,7.3355,7.3023,7.3106,21800.0
2009-03-27 14:40:00,8.81,8.87,8.8,8.81,22200.0,7.3023,7.352,7.294,7.3023,22200.0
2009-03-27 14:45:00,8.81,8.85,8.79,8.81,73600.0,7.3023,7.3355,7.2857,7.3023,73600.0
2009-03-27 14:50:00,8.81,8.88,8.8,8.87,95400.0,7.3023,7.3603,7.294,7.352,95400.0
2009-03-27 14:55:00,8.86,8.94,8.86,8.93,27400.0,7.3437,7.4101,7.3437,7.4018,27400.0
2009-03-27 15:00:00,8.93,8.98,8.93,8.97,20800.0,7.4018,7.4432,7.4018,7.4349,20800.0
2009-03-27 15:05:00,8.98,8.98,8.97,8.98,14300.0,7.4432,7.4432,7.4349,7.4432,14300.0
2009-03-27 15:10:00,8.98,8.98,8.92,8.93,21200.0,7.4432,7.4432,7.3935,7.4018,21200.0
2009-03-27 15:15:00,8.94,8.94,8.9,8.9,32600.0,7.4101,7.4101,7.3769,7.3769,32600.0
2009-03-27 15:20:00,8.9,8.91,8.88,8.89,46200.0,7.3769,7.3852,7.3603,7.3686,46200.0
2009-03-27 15:25:00,8.89,8.9,8.84,8.89,48900.0,7.3686,7.3769,7.3272,7.3686,48900.0
2009-03-27 15:30:00,8.88,8.91,8.85,8.86,53100.0,7.3603,7.3852,7.3355,7.3437,53100.0
2009-03-27 15:35:00,8.86,8.86,8.81,8.81,55800.0,7.3437,7.3437,7.3023,7.3023,55800.0
2009-03-27 15:40:00,8.8,8.86,8.78,8.84,74100.0,7.294,7.3437,7.2774,7.3272,74100.0
2009-03-27 15:45:00,8.84,8.9,8.83,8.86,63200.0,7.3272,7.3769,7.3189,7.3437,63200.0
2009-03-27 15:50:00,8.86,8.88,8.81,8.82,104900.0,7.3437,7.3603,7.3023,7.3106,104900.0
2009-03-27 15:55:00,8.82,8.84,8.78,8.81,85000.0,7.3106,7.3272,7.2774,7.3023,85000.0
2009-03-30 09:30:00,8.42,8.42,8.13,8.15,88800.0,6.979,6.979,6.7387,6.7553,88800.0
2009-03-30 09:35:00,8.15,8.2,8.07,8.14,63600.0,6.7553,6.7967,6.6889,6.747,63600.0
2009-03-30 09:40:00,8.14,8.15,7.94,8.0,90300.0,6.747,6.7553,6.5812,6.6309,90300.0
2009-03-30 09:45:00,7.99,8.08,7.9,8.07,58100.0,6.6226,6.6972,6.548,6.6889,58100.0
2009-03-30 09:50:00,8.06,8.08,8.0,8.04,56300.0,6.6807,6.6972,6.6309,6.6641,56300.0
2009-03-30 09:55:00,8.04,8.1,8.02,8.09,24600.0,6.6641,6.7138,6.6475,6.7055,24600.0
2009-03-30 10:00:00,8.08,8.11,8.07,8.08,21300.0,6.6972,6.7221,6.6889,6.6972,21300.0
2009-03-30 10:05:00,8.08,8.12,8.05,8.12,21200.0,6.6972,6.7304,6.6724,6.7304,21200.0
2009-03-30 10:10:00,8.12,8.15,8.1,8.13,29200.0,6.7304,6.7553,6.7138,6.7387,29200.0
2009-03-30 10:15:00,8.13,8.14,8.1,8.12,24300.0,6.7387,6.747,6.7138,6.7304,24300.0
2009-03-30 10:20:00,8.12,8.12,8.07,8.08,20800.0,6.7304,6.7304,6.6889,6.6972,20800.0
2009-03-30 10:25:00,8.08,8.1,8.06,8.06,23500.0,6.6972,6.7138,6.6807,6.6807,23500.0
2009-03-30 10:30:00,8.06,8.06,7.94,8.0,113200.0,6.6807,6.6807,6.5812,6.6309,113200.0
2009-03-30 10:35:00,7.99,7.99,7.97,7.98,24700.0,6.6226,6.6226,6.6061,6.6143,24700.0
2009-03-30 10:40:00,7.98,7.98,7.97,7.97,5500.0,6.6143,6.6143,6.6061,6.6061,5500.0
2009-03-30 10:45:00,7.97,7.99,7.97,7.98,29800.0,6.6061,6.6226,6.6061,6.6143,29800.0
2009-03-30 10:50:00,7.98,7.99,7.95,7.96,32500.0,6.6143,6.6226,6.5895,6.5978,32500.0
2009-03-30 10:55:00,7.96,7.97,7.92,7.93,40600.0,6.5978,6.6061,6.5646,6.5729,40600.0
2009-03-30 11:00:00,7.93,7.99,7.92,7.97,52200.0,6.5729,6.6226,6.5646,6.6061,52200.0
2009-03-30 11:05:00,7.97,7.98,7.88,7.89,43500.0,6.6061,6.6143,6.5315,6.5397,43500.0
2009-03-30 11:10:00,7.89,7.94,7.85,7.9,49200.0,6.5397,6.5812,6.5066,6.548,49200.0
2009-03-30 11:15:00,7.89,7.91,7.88,7.9,95800.0,6.5397,6.5563,6.5315,6.548,95800.0
2009-03-30 11:20:00,7.9,7.91,7.85,7.86,113900.0,6.548,6.5563,6.5066,6.5149,113900.0
2009-03-30 11:25:00,7.86,7.87,7.75,7.75,38300.0,6.5149,6.5232,6.4237,6.4237,38300.0
2009-03-30 11:30:00,7.75,7.91,7.69,7.74,91700.0,6.4237,6.5563,6.374,6.4154,91700.0
2009-03-30 11:35:00,7.74,7.75,7.72,7.74,13300.0,6.4154,6.4237,6.3988,6.4154,13300.0
2009-03-30 11:40:00,7.74,7.77,7.73,7.73,14700.0,6.4154,6.4403,6.4071,6.4071,14700.0
2009-03-30 11:45:00,7.74,7.76,7.72,7.75,9000.0,6.4154,6.432,6.3988,6.4237,9000.0
2009-03-30 11:50:00,7.75,7.76,7.69,7.74,59100.0,6.4237,6.432,6.374,6.4154,59100.0
2009-03-30 11:55:00,7.75,7.86,7.74,7.86,21000.0,6.4237,6.5149,6.4154,6.5149,21000.0
2009-03-30 12:00:00,7.86,7.86,7.8,7.83,15000.0,6.5149,6.5149,6.4652,6.49,15000.0
2009-03-30 12:05:00,7.83,7.84,7.82,7.84,7200.0,6.49,6.4983,6.4817,6.4983,7200.0
2009-03-30 12:10:00,7.84,7.9,7.83,7.86,17800.0,6.4983,6.548,6.49,6.5149,17800.0
2009-03-30 12:15:00,7.86,7.92,7.85,7.91,24200.0,6.5149,6.5646,6.5066,6.5563,24200.0
2009-03-30 12:20:00,7.91,7.92,7.88,7.9,35800.0,6.5563,6.5646,6.5315,6.548,35800.0
2009-03-30 12:25:00,7.9,7.9,7.87,7.88,7700.0,6.548,6.548,6.5232,6.5315,7700.0
2009-03-30 12:30:00,7.87,7.87,7.85,7.86,4100.0,6.5232,6.5232,6.5066,6.5149,4100.0
2009-03-30 12:35:00,7.85,7.9,7.83,7.88,8200.0,6.5066,6.548,6.49,6.5315,8200.0
2009-03-30 12:40:00,7.89,7.89,7.83,7.84,16000.0,6.5397,6.5397,6.49,6.4983,16000.0
2009-03-30 12:45:00,7.84,7.87,7.84,7.85,5600.0,6.4983,6.5232,6.4983,6.5066,5600.0
2009-03-30 12:50:00,7.84,7.85,7.82,7.84,7900.0,6.4983,6.5066,6.4817,6.4983,7900.0
2009-03-30 12:55:00,7.84,7.84,7.8,7.8,4500.0,6.4983,6.4983,6.4652,6.4652,4500.0
2009-03-30 13:00:00,7.8,7.83,7.8,7.82,13700.0,6.4652,6.49,6.4652,6.4817,13700.0
2009-03-30 13:05:00,7.82,7.83,7.8,7.83,5800.0,6.4817,6.49,6.4652,6.49,5800.0
2009-03-30 13:10:00,7.83,7.87,7.82,7.87,21800.0,6.49,6.5232,6.4817,6.5232,21800.0
2009-03-30 13:15:00,7.86,7.88,7.86,7.88,4900.0,6.5149,6.5315,6.5149,6.5315,4900.0
2009-03-30 13:20:00,7.87,7.91,7.84,7.84,19800.0,6.5232,6.5563,6.4983,6.4983,19800.0
2009-03-30 13:25:00,7.85,7.86,7.83,7.83,23900.0,6.5066,6.5149,6.49,6.49,23900.0
2009-03-30 13:30:00,7.84,7.84,7.8,7.8,6300.0,6.4983,6.4983,6.4652,6.4652,6300.0
2009-03-30 13:35:00,7.8,7.8,7.75,7.79,16200.0,6.4652,6.4652,6.4237,6.4569,16200.0
2009-03-30 13:40:00,7.79,7.79,7.77,7.79,5700.0,6.4569,6.4569,6.4403,6.4569,5700.0
2009-03-30 13:45:00,7.79,7.8,7.74,7.77,23000.0,6.4569,6.4652,6.4154,6.4403,23000.0
2009-03-30 13:50:00,7.78,7.78,7.76,7.77,10100.0,6.4486,6.4486,6.432,6.4403,10100.0
2009-03-30 13:55:00,7.76,7.76,7.7,7.71,19500.0,6.432,6.432,6.3823,6.3906,19500.0
2009-03-30 14:00:00,7.7,7.75,7.69,7.74,15400.0,6.3823,6.4237,6.374,6.4154,15400.0
2009-03-30 14:05:00,7.75,7.76,7.71,7.73,12100.0,6.4237,6.432,6.3906,6.4071,12100.0
2009-03-30 14:10:00,7.73,7.82,7.73,7.81,11700.0,6.4071,6.4817,6.4071,6.4734,11700.0
2009-03-30 14:15:00,7.81,7.81,7.77,7.79,6700.0,6.4734,6.4734,6.4403,6.4569,6700.0
2009-03-30 14:20:00,7.78,7.79,7.75,7.79,8500.0,6.4486,6.4569,6.4237,6.4569,8500.0
2009-03-30 14:25:00,7.78,7.78,7.72,7.73,10700.0,6.4486,6.4486,6.3988,6.4071,10700.0
2009-03-30 14:30:00,7.73,7.78,7.73,7.78,9300.0,6.4071,6.4486,6.4071,6.4486,9300.0
2009-03-30 14:35:00,7.77,7.78,7.72,7.72,14900.0,6.4403,6.4486,6.3988,6.3988,14900.0
2009-03-30 14:40:00,7.72,7.74,7.68,7.69,54600.0,6.3988,6.4154,6.3657,6.374,54600.0
2009-03-30 14:45:00,7.7,7.71,7.68,7.69,19300.0,6.3823,6.3906,6.3657,6.374,19300.0
2009-03-30 14:50:00,7.68,7.73,7.67,7.69,44200.0,6.3657,6.4071,6.3574,6.374,44200.0
2009-03-30 14:55:00,7.68,7.68,7.63,7.63,10000.0,6.3657,6.3657,6.3242,6.3242,10000.0
2009-03-30 15:00:00,7.62,7.65,7.55,7.56,82900.0,6.316,6.3408,6.2579,6.2662,82900.0
2009-03-30 15:05:00,7.56,7.61,7.55,7.61,40400.0,6.2662,6.3077,6.2579,6.3077,40400.0
2009-03-30 15:10:00,7.61,7.66,7.57,7.66,29900.0,6.3077,6.3491,6.2745,6.3491,29900.0
2009-03-30 15:15:00,7.66,7.7,7.64,7.64,46500.0,6.3491,6.3823,6.3325,6.3325,46500.0
2009-03-30 15:20:00,7.65,7.77,7.65,7.73,28900.0,6.3408,6.4403,6.3408,6.4071,28900.0
2009-03-30 15:25:00,7.73,7.76,7.68,7.71,40600.0,6.4071,6.432,6.3657,6.3906,40600.0
2009-03-30 15:30:00,7.7,7.78,7.7,7.75,23000.0,6.3823,6.4486,6.3823,6.4237,23000.0
2009-03-30 15:35:00,7.74,7.79,7.72,7.72,21700.0,6.4154,6.4569,6.3988,6.3988,21700.0
2009-03-30 15:40:00,7.72,7.74,7.67,7.74,37400.0,6.3988,6.4154,6.3574,6.4154,37400.0
2009-03-30 15:45:00,7.74,7.77,7.72,7.76,38700.0,6.4154,6.4403,6.3988,6.432,38700.0
2009-03-30 15:50:00,7.76,7.81,7.76,7.8,83500.0,6.432,6.4734,6.432,6.4652,83500.0
2009-03-30 15:55:00,7.8,7.86,7.75,7.8,140300.0,6.4652,6.5149,6.4237,6.4652,140300.0
2009-03-31 09:30:00,7.91,8.0,7.9,7.98,44800.0,6.5563,6.6309,6.548,6.6143,44800.0
2009-03-31 09:35:00,8.01,8.01,7.97,7.99,48500.0,6.6392,6.6392,6.6061,6.6226,48500.0
2009-03-31 09:40:00,7.98,7.98,7.92,7.93,62500.0,6.6143,6.6143,6.5646,6.5729,62500.0
2009-03-31 09:45:00,7.93,7.99,7.9,7.98,60900.0,6.5729,6.6226,6.548,6.6143,60900.0
2009-03-31 09:50:00,7.98,7.98,7.94,7.97,34500.0,6.6143,6.6143,6.5812,6.6061,34500.0
2009-03-31 09:55:00,7.97,7.99,7.92,7.92,79800.0,6.6061,6.6226,6.5646,6.5646,79800.0
2009-03-31 10:00:00,7.92,8.0,7.91,7.99,40800.0,6.5646,6.6309,6.5563,6.6226,40800.0
2009-03-31 10:05:00,7.99,8.06,7.99,8.01,65800.0,6.6226,6.6807,6.6226,6.6392,65800.0
2009-03-31 10:10:00,8.01,8.01,7.95,7.97,34600.0,6.6392,6.6392,6.5895,6.6061,34600.0
2009-03-31 10:15:00,7.96,8.01,7.96,8.0,13700.0,6.5978,6.6392,6.5978,6.6309,13700.0
2009-03-31 10:20:00,7.98,8.02,7.97,7.98,32400.0,6.6143,6.6475,6.6061,6.6143,32400.0
2009-03-31 10:25:00,7.98,8.01,7.96,8.0,28000.0,6.6143,6.6392,6.5978,6.6309,28000.0
2009-03-31 10:30:00,8.0,8.04,8.0,8.02,57900.0,6.6309,6.6641,6.6309,6.6475,57900.0
2009-03-31 10:35:00,8.02,8.08,8.02,8.06,57700.0,6.6475,6.6972,6.6475,6.6807,57700.0
2009-03-31 10:40:00,8.07,8.08,8.04,8.05,10000.0,6.6889,6.6972,6.6641,6.6724,10000.0
2009-03-31 10:45:00,8.05,8.09,8.05,8.06,22300.0,6.6724,6.7055,6.6724,6.6807,22300.0
2009-03-31 10:50:00,8.07,8.1,8.04,8.04,26500.0,6.6889,6.7138,6.6641,6.6641,26500.0
2009-03-31 10:55:00,8.03,8.05,7.99,8.01,15900.0,6.6558,6.6724,6.6226,6.6392,15900.0
2009-03-31 11:00:00,8.0,8.03,7.99,8.03,36100.0,6.6309,6.6558,6.6226,6.6558,36100.0
2009-03-31 11:05:00,8.02,8.04,8.02,8.03,11100.0,6.6475,6.6641,6.6475,6.6558,11100.0
2009-03-31 11:10:00,8.03,8.06,8.01,8.05,43000.0,6.6558,6.6807,6.6392,6.6724,43000.0
2009-03-31 11:15:00,8.05,8.1,8.03,8.1,30500.0,6.6724,6.7138,6.6558,6.7138,30500.0
2009-03-31 11:20:00,8.1,8.12,8.05,8.05,8900.0,6.7138,6.7304,6.6724,6.6724,8900.0
2009-03-31 11:25:00,8.05,8.09,8.05,8.06,15000.0,6.6724,6.7055,6.6724,6.6807,15000.0
2009-03-31 11:30:00,8.06,8.06,7.97,7.97,13500.0,6.6807,6.6807,6.6061,6.6061,13500.0
2009-03-31 11:35:00,7.97,7.97,7.94,7.95,18200.0,6.6061,6.6061,6.5812,6.5895,18200.0
2009-03-31 11:40:00,7.95,7.97,7.94,7.96,17200.0,6.5895,6.6061,6.5812,6.5978,17200.0
2009-03-31 11:45:00,7.98,8.04,7.98,8.04,6100.0,6.6143,6.6641,6.6143,6.6641,6100.0
2009-03-31 11:50:00,8.04,8.04,7.99,8.0,8700.0,6.6641,6.6641,6.6226,6.6309,8700.0
2009-03-31 11:55:00,8.0,8.0,7.95,7.95,5200.0,6.6309,6.6309,6.5895,6.5895,5200.0
2009-03-31 12:00:00,7.95,7.96,7.91,7.93,13900.0,6.5895,6.5978,6.5563,6.5729,13900.0
2009-03-31 12:05:00,7.93,7.94,7.93,7.93,4200.0,6.5729,6.5812,6.5729,6.5729,4200.0
2009-03-31 12:10:00,7.93,7.93,7.9,7.92,9700.0,6.5729,6.5729,6.548,6.5646,9700.0
2009-03-31 12:15:00,7.92,7.93,7.9,7.9,10200.0,6.5646,6.5729,6.548,6.548,10200.0
2009-03-31 12:20:00,7.91,7.91,7.85,7.86,33300.0,6.5563,6.5563,6.5066,6.5149,33300.0
2009-03-31 12:25:00,7.85,7.88,7.85,7.86,5200.0,6.5066,6.5315,6.5066,6.5149,5200.0
2009-03-31 12:30:00,7.86,7.88,7.85,7.85,25400.0,6.5149,6.5315,6.5066,6.5066,25400.0
2009-03-31 12:35:00,7.86,7.86,7.84,7.85,12400.0,6.5149,6.5149,6.4983,6.5066,12400.0
2009-03-31 12:40:00,7.85,7.86,7.83,7.85,33900.0,6.5066,6.5149,6.49,6.5066,33900.0
2009-03-31 12:45:00,7.84,7.85,7.84,7.84,4000.0,6.4983,6.5066,6.4983,6.4983,4000.0
2009-03-31 12:50:00,7.84,7.88,7.84,7.87,13800.0,6.4983,6.5315,6.4983,6.5232,13800.0
2009-03-31 12:55:00,7.87,7.89,7.86,7.89,15600.0,6.5232,6.5397,6.5149,6.5397,15600.0
2009-03-31 13:00:00,7.89,7.96,7.88,7.96,9200.0,6.5397,6.5978,6.5315,6.5978,9200.0
2009-03-31 13:05:00,7.96,7.97,7.95,7.95,4100.0,6.5978,6.6061,6.5895,6.5895,4100.0
2009-03-31 13:10:00,7.95,7.99,7.95,7.96,12900.0,6.5895,6.6226,6.5895,6.5978,12900.0
2009-03-31 13:15:00,7.95,7.96,7.95,7.96,4200.0,6.5895,6.5978,6.5895,6.5978,4200.0
2009-03-31 13:20:00,7.96,7.97,7.95,7.96,6600.0,6.5978,6.6061,6.5895,6.5978,6600.0
2009-03-31 13:25:00,7.96,7.96,7.94,7.95,8200.0,6.5978,6.5978,6.5812,6.5895,8200.0
2009-03-31 13:30:00,7.95,7.99,7.94,7.98,6700.0,6.5895,6.6226,6.5812,6.6143,6700.0
2009-03-31 13:35:00,7.99,7.99,7.96,7.98,11100.0,6.6226,6.6226,6.5978,6.6143,11100.0
2009-03-31 13:40:00,7.98,7.99,7.96,7.99,14000.0,6.6143,6.6226,6.5978,6.6226,14000.0
2009-03-31 13:45:00,7.99,8.0,7.99,7.99,4900.0,6.6226,6.6309,6.6226,6.6226,4900.0
2009-03-31 13:50:00,8.0,8.0,7.96,7.98,23700.0,6.6309,6.6309,6.5978,6.6143,23700.0
2009-03-31 13:55:00,7.97,7.98,7.96,7.97,21700.0,6.6061,6.6143,6.5978,6.6061,21700.0
2009-03-31 14:00:00,7.98,8.04,7.97,8.04,28700.0,6.6143,6.6641,6.6061,6.6641,28700.0
2009-03-31 14:05:00,8.04,8.07,8.04,8.07,17000.0,6.6641,6.6889,6.6641,6.6889,17000.0
2009-03-31 14:10:00,8.07,8.11,8.07,8.1,26000.0,6.6889,6.7221,6.6889,6.7138,26000.0
2009-03-31 14:15:00,8.09,8.11,8.09,8.11,17000.0,6.7055,6.7221,6.7055,6.7221,17000.0
2009-03-31 14:20:00,8.11,8.12,8.03,8.04,36000.0,6.7221,6.7304,6.6558,6.6641,36000.0
2009-03-31 14:25:00,8.04,8.05,8.02,8.05,29400.0,6.6641,6.6724,6.6475,6.6724,29400.0
2009-03-31 14:30:00,8.06,8.11,8.05,8.1,27900.0,6.6807,6.7221,6.6724,6.7138,27900.0
2009-03-31 14:35:00,8.11,8.14,8.1,8.14,32400.0,6.7221,6.747,6.7138,6.747,32400.0
2009-03-31 14:40:00,8.14,8.15,8.12,8.13,20000.0,6.747,6.7553,6.7304,6.7387,20000.0
2009-03-31 14:45:00,8.13,8.21,8.13,8.21,58100.0,6.7387,6.805,6.7387,6.805,58100.0
2009-03-31 14:50:00,8.2,8.25,8.2,8.24,53200.0,6.7967,6.8381,6.7967,6.8299,53200.0
2009-03-31 14:55:00,8.25,8.27,8.23,8.24,77000.0,6.8381,6.8547,6.8216,6.8299,77000.0
2009-03-31 15:00:00,8.24,8.24,8.21,8.23,33600.0,6.8299,6.8299,6.805,6.8216,33600.0
2009-03-31 15:05:00,8.23,8.24,8.2,8.22,47100.0,6.8216,6.8299,6.7967,6.8133,47100.0
2009-03-31 15:10:00,8.22,8.22,8.17,8.18,64400.0,6.8133,6.8133,6.7718,6.7801,64400.0
2009-03-31 15:15:00,8.17,8.18,8.13,8.14,60000.0,6.7718,6.7801,6.7387,6.747,60000.0
2009-03-31 15:20:00,8.13,8.15,8.13,8.15,112700.0,6.7387,6.7553,6.7387,6.7553,112700.0
2009-03-31 15:25:00,8.15,8.18,8.13,8.14,69000.0,6.7553,6.7801,6.7387,6.747,69000.0
2009-03-31 15:30:00,8.13,8.13,8.0,8.01,125900.0,6.7387,6.7387,6.6309,6.6392,125900.0
2009-03-31 15:35:00,8.01,8.04,7.98,8.01,84200.0,6.6392,6.6641,6.6143,6.6392,84200.0
2009-03-31 15:40:00,8.0,8.12,8.0,8.04,112300.0,6.6309,6.7304,6.6309,6.6641,112300.0
2009-03-31 15:45:00,8.03,8.06,7.97,7.97,62300.0,6.6558,6.6807,6.6061,6.6061,62300.0
2009-03-31 15:50:00,7.98,8.04,7.97,7.99,249700.0,6.6143,6.6641,6.6061,6.6226,249700.0
2009-03-31 15:55:00,7.99,8.02,7.94,7.99,234900.0,6.6226,6.6475,6.5812,6.6226,234900.0
2009-04-01 09:30:00,7.81,7.9,7.77,7.78,55900.0,6.4734,6.548,6.4403,6.4486,55900.0
2009-04-01 09:35:00,7.76,7.8,7.75,7.78,36400.0,6.432,6.4652,6.4237,6.4486,36400.0
2009-04-01 09:40:00,7.79,7.8,7.75,7.79,35500.0,6.4569,6.4652,6.4237,6.4569,35500.0
2009-04-01 09:45:00,7.78,7.84,7.78,7.8,52000.0,6.4486,6.4983,6.4486,6.4652,52000.0
2009-04-01 09:50:00,7.8,7.88,7.8,7.88,57200.0,6.4652,6.5315,6.4652,6.5315,57200.0
2009-04-01 09:55:00,7.88,7.92,7.87,7.92,45200.0,6.5315,6.5646,6.5232,6.5646,45200.0
2009-04-01 10:00:00,7.93,8.03,7.93,7.99,53500.0,6.5729,6.6558,6.5729,6.6226,53500.0
2009-04-01 10:05:00,7.99,8.12,7.98,8.12,59700.0,6.6226,6.7304,6.6143,6.7304,59700.0
2009-04-01 10:10:00,8.12,8.17,8.1,8.14,58600.0,6.7304,6.7718,6.7138,6.747,58600.0
2009-04-01 10:15:00,8.12,8.19,8.05,8.19,61200.0,6.7304,6.7884,6.6724,6.7884,61200.0
2009-04-01 10:20:00,8.19,8.26,8.19,8.21,42600.0,6.7884,6.8464,6.7884,6.805,42600.0
2009-04-01 10:25:00,8.21,8.21,8.14,8.18,19100.0,6.805,6.805,6.747,6.7801,19100.0
2009-04-01 10:30:00,8.19,8.21,8.12,8.21,21100.0,6.7884,6.805,6.7304,6.805,21100.0
2009-04-01 10:35:00,8.21,8.27,8.2,8.25,55000.0,6.805,6.8547,6.7967,6.8381,55000.0
2009-04-01 10:40:00,8.27,8.41,8.26,8.38,90200.0,6.8547,6.9708,6.8464,6.9459,90200.0
2009-04-01 10:45:00,8.39,8.4,8.35,8.38,39300.0,6.9542,6.9625,6.921,6.9459,39300.0
2009-04-01 10:50:00,8.39,8.4,8.35,8.38,35600.0,6.9542,6.9625,6.921,6.9459,35600.0
2009-04-01 10:55:00,8.39,8.4,8.35,8.35,46100.0,6.9542,6.9625,6.921,6.921,46100.0
2009-04-01 11:00:00,8.35,8.39,8.35,8.36,35300.0,6.921,6.9542,6.921,6.9293,35300.0
2009-04-01 11:05:00,8.35,8.35,8.28,8.28,41600.0,6.921,6.921,6.863,6.863,41600.0
2009-04-01 11:10:00,8.28,8.29,8.18,8.19,26700.0,6.863,6.8713,6.7801,6.7884,26700.0
2009-04-01 11:15:00,8.19,8.23,8.16,8.21,52200.0,6.7884,6.8216,6.7635,6.805,52200.0
2009-04-01 11:20:00,8.21,8.25,8.19,8.22,25800.0,6.805,6.8381,6.7884,6.8133,25800.0
2009-04-01 11:25:00,8.22,8.24,8.2,8.21,22000.0,6.8133,6.8299,6.7967,6.805,22000.0
2009-04-01 11:30:00,8.23,8.3,8.22,8.24,13400.0,6.8216,6.8796,6.8133,6.8299,13400.0
2009-04-01 11:35:00,8.25,8.31,8.24,8.3,19000.0,6.8381,6.8879,6.8299,6.8796,19000.0
2009-04-01 11:40:00,8.31,8.34,8.29,8.3,20200.0,6.8879,6.9127,6.8713,6.8796,20200.0
2009-04-01 11:45:00,8.31,8.34,8.29,8.31,24000.0,6.8879,6.9127,6.8713,6.8879,24000.0
2009-04-01 11:50:00,8.31,8.31,8.27,8.27,15700.0,6.8879,6.8879,6.8547,6.8547,15700.0
2009-04-01 11:55:00,8.26,8.3,8.26,8.28,27600.0,6.8464,6.8796,6.8464,6.863,27600.0
2009-04-01 12:00:00,8.27,8.3,8.27,8.27,23300.0,6.8547,6.8796,6.8547,6.8547,23300.0
2009-04-01 12:05:00,8.27,8.3,8.24,8.27,39400.0,6.8547,6.8796,6.8299,6.8547,39400.0
2009-04-01 12:10:00,8.27,8.38,8.27,8.37,38100.0,6.8547,6.9459,6.8547,6.9376,38100.0
2009-04-01 12:15:00,8.38,8.41,8.36,8.4,41100.0,6.9459,6.9708,6.9293,6.9625,41100.0
2009-04-01 12:20:00,8.4,8.4,8.36,8.39,19400.0,6.9625,6.9625,6.9293,6.9542,19400.0
2009-04-01 12:25:00,8.4,8.43,8.4,8.42,15100.0,6.9625,6.9873,6.9625,6.979,15100.0
2009-04-01 12:30:00,8.42,8.43,8.37,8.4,36900.0,6.979,6.9873,6.9376,6.9625,36900.0
2009-04-01 12:35:00,8.4,8.4,8.34,8.35,36100.0,6.9625,6.9625,6.9127,6.921,36100.0
2009-04-01 12:40:00,8.35,8.36,8.34,8.35,7400.0,6.921,6.9293,6.9127,6.921,7400.0
2009-04-01 12:45:00,8.34,8.36,8.33,8.36,11400.0,6.9127,6.9293,6.9044,6.9293,11400.0
2009-04-01 12:50:00,8.35,8.35,8.33,8.34,11900.0,6.921,6.921,6.9044,6.9127,11900.0
2009-04-01 12:55:00,8.34,8.35,8.28,8.31,31300.0,6.9127,6.921,6.863,6.8879,31300.0
2009-04-01 13:00:00,8.31,8.35,8.31,8.35,8500.0,6.8879,6.921,6.8879,6.921,8500.0
2009-04-01 13:05:00,8.34,8.34,8.28,8.29,14000.0,6.9127,6.9127,6.863,6.8713,14000.0
2009-04-01 13:10:00,8.28,8.31,8.27,8.29,7800.0,6.863,6.8879,6.8547,6.8713,7800.0
2009-04-01 13:15:00,8.28,8.28,8.26,8.27,10200.0,6.863,6.863,6.8464,6.8547,10200.0
2009-04-01 13:20:00,8.26,8.34,8.26,8.34,16300.0,6.8464,6.9127,6.8464,6.9127,16300.0
2009-04-01 13:25:00,8.33,8.34,8.32,8.33,9600.0,6.9044,6.9127,6.8962,6.9044,9600.0
2009-04-01 13:30:00,8.32,8.33,8.28,8.28,11400.0,6.8962,6.9044,6.863,6.863,11400.0
2009-04-01 13:35:00,8.29,8.36,8.29,8.36,17100.0,6.8713,6.9293,6.8713,6.9293,17100.0
2009-04-01 13:40:00,8.36,8.39,8.34,8.39,16500.0,6.9293,6.9542,6.9127,6.9542,16500.0
2009-04-01 13:45:00,8.39,8.4,8.37,8.39,11700.0,6.9542,6.9625,6.9376,6.9542,11700.0
2009-04-01 13:50:00,8.39,8.4,8.37,8.4,19900.0,6.9542,6.9625,6.9376,6.9625,19900.0
2009-04-01 13:55:00,8.4,8.42,8.39,8.41,22700.0,6.9625,6.979,6.9542,6.9708,22700.0
2009-04-01 14:00:00,8.42,8.48,8.41,8.48,38300.0,6.979,7.0288,6.9708,7.0288,38300.0
2009-04-01 14:05:00,8.48,8.53,8.47,8.52,38000.0,7.0288,7.0702,7.0205,7.0619,38000.0
2009-04-01 14:10:00,8.52,8.59,8.51,8.57,67600.0,7.0619,7.12,7.0536,7.1034,67600.0
2009-04-01 14:15:00,8.57,8.58,8.56,8.57,21300.0,7.1034,7.1117,7.0951,7.1034,21300.0
2009-04-01 14:20:00,8.57,8.59,8.56,8.59,33100.0,7.1034,7.12,7.0951,7.12,33100.0
2009-04-01 14:25:00,8.59,8.59,8.56,8.57,22500.0,7.12,7.12,7.0951,7.1034,22500.0
2009-04-01 14:30:00,8.57,8.66,8.57,8.65,56300.0,7.1034,7.178,7.1034,7.1697,56300.0
2009-04-01 14:35:00,8.66,8.68,8.64,8.65,35200.0,7.178,7.1946,7.1614,7.1697,35200.0
2009-04-01 14:40:00,8.65,8.65,8.61,8.62,40300.0,7.1697,7.1697,7.1365,7.1448,40300.0
2009-04-01 14:45:00,8.61,8.67,8.6,8.66,116700.0,7.1365,7.1863,7.1282,7.178,116700.0
2009-04-01 14:50:00,8.66,8.67,8.64,8.65,32500.0,7.178,7.1863,7.1614,7.1697,32500.0
2009-04-01 14:55:00,8.65,8.69,8.65,8.68,63500.0,7.1697,7.2028,7.1697,7.1946,63500.0
2009-04-01 15:00:00,8.67,8.69,8.59,8.61,92700.0,7.1863,7.2028,7.12,7.1365,92700.0
2009-04-01 15:05:00,8.63,8.66,8.6,8.63,89300.0,7.1531,7.178,7.1282,7.1531,89300.0
2009-04-01 15:10:00,8.6,8.61,8.56,8.6,70400.0,7.1282,7.1365,7.0951,7.1282,70400.0
2009-04-01 15:15:00,8.59,8.63,8.58,8.63,75100.0,7.12,7.1531,7.1117,7.1531,75100.0
2009-04-01 15:20:00,8.62,8.68,8.62,8.65,58700.0,7.1448,7.1946,7.1448,7.1697,58700.0
2009-04-01 15:25:00,8.66,8.68,8.64,8.68,75500.0,7.178,7.1946,7.1614,7.1946,75500.0
2009-04-01 15:30:00,8.68,8.75,8.65,8.75,91000.0,7.1946,7.2526,7.1697,7.2526,91000.0
2009-04-01 15:35:00,8.75,8.82,8.73,8.75,74600.0,7.2526,7.3106,7.236,7.2526,74600.0
2009-04-01 15:40:00,8.74,8.83,8.72,8.73,152800.0,7.2443,7.3189,7.2277,7.236,152800.0
2009-04-01 15:45:00,8.73,8.8,8.73,8.78,142800.0,7.236,7.294,7.236,7.2774,142800.0
2009-04-01 15:50:00,8.77,8.8,8.72,8.74,227800.0,7.2692,7.294,7.2277,7.2443,227800.0
2009-04-01 15:55:00,8.75,8.75,8.68,8.7,297000.0,7.2526,7.2526,7.1946,7.2111,297000.0
2009-04-02 09:30:00,9.01,9.09,8.92,9.09,73700.0,7.4681,7.5344,7.3935,7.5344,73700.0
2009-04-02 09:35:00,9.09,9.15,8.95,9.13,188800.0,7.5344,7.5841,7.4183,7.5675,188800.0
2009-04-02 09:40:00,9.13,9.24,9.06,9.14,247100.0,7.5675,7.6587,7.5095,7.5758,247100.0
2009-04-02 09:45:00,9.14,9.18,9.11,9.15,168000.0,7.5758,7.609,7.551,7.5841,168000.0
2009-04-02 09:50:00,9.15,9.38,9.14,9.35,120400.0,7.5841,7.7748,7.5758,7.7499,120400.0
2009-04-02 09:55:00,9.35,9.43,9.33,9.41,83700.0,7.7499,7.8162,7.7333,7.7996,83700.0
2009-04-02 10:00:00,9.41,9.47,9.41,9.44,64600.0,7.7996,7.8494,7.7996,7.8245,64600.0
2009-04-02 10:05:00,9.44,9.5,9.43,9.45,203500.0,7.8245,7.8742,7.8162,7.8328,203500.0
2009-04-02 10:10:00,9.44,9.47,9.41,9.44,56600.0,7.8245,7.8494,7.7996,7.8245,56600.0
2009-04-02 10:15:00,9.45,9.47,9.37,9.41,112100.0,7.8328,7.8494,7.7665,7.7996,112100.0
2009-04-02 10:20:00,9.41,9.41,9.29,9.36,45300.0,7.7996,7.7996,7.7002,7.7582,45300.0
2009-04-02 10:25:00,9.35,9.39,9.29,9.31,47200.0,7.7499,7.783,7.7002,7.7167,47200.0
2009-04-02 10:30:00,9.3,9.31,9.29,9.3,82200.0,7.7084,7.7167,7.7002,7.7084,82200.0
2009-04-02 10:35:00,9.3,9.43,9.3,9.37,62000.0,7.7084,7.8162,7.7084,7.7665,62000.0
2009-04-02 10:40:00,9.37,9.44,9.34,9.43,44800.0,7.7665,7.8245,7.7416,7.8162,44800.0
2009-04-02 10:45:00,9.43,9.47,9.41,9.47,75000.0,7.8162,7.8494,7.7996,7.8494,75000.0
2009-04-02 10:50:00,9.47,9.52,9.46,9.5,115300.0,7.8494,7.8908,7.8411,7.8742,115300.0
2009-04-02 10:55:00,9.5,9.58,9.5,9.58,48900.0,7.8742,7.9405,7.8742,7.9405,48900.0
2009-04-02 11:00:00,9.59,9.6,9.56,9.59,56600.0,7.9488,7.9571,7.924,7.9488,56600.0
2009-04-02 11:05:00,9.6,9.62,9.54,9.57,50000.0,7.9571,7.9737,7.9074,7.9322,50000.0
2009-04-02 11:10:00,9.57,9.64,9.56,9.64,49800.0,7.9322,7.9903,7.924,7.9903,49800.0
2009-04-02 11:15:00,9.64,9.73,9.63,9.73,78900.0,7.9903,8.0649,7.982,8.0649,78900.0
2009-04-02 11:20:00,9.73,9.78,9.7,9.71,128800.0,8.0649,8.1063,8.04,8.0483,128800.0
2009-04-02 11:25:00,9.7,9.79,9.7,9.74,97300.0,8.04,8.1146,8.04,8.0731,97300.0
2009-04-02 11:30:00,9.74,9.75,9.66,9.75,62000.0,8.0731,8.0814,8.0068,8.0814,62000.0
2009-04-02 11:35:00,9.76,9.86,9.75,9.86,53800.0,8.0897,8.1726,8.0814,8.1726,53800.0
2009-04-02 11:40:00,9.86,9.91,9.78,9.81,80100.0,8.1726,8.2141,8.1063,8.1312,80100.0
2009-04-02 11:45:00,9.79,9.85,9.79,9.84,62400.0,8.1146,8.1643,8.1146,8.156,62400.0
2009-04-02 11:50:00,9.83,9.87,9.75,9.82,123800.0,8.1477,8.1809,8.0814,8.1395,123800.0
2009-04-02 11:55:00,9.82,9.88,9.81,9.84,95400.0,8.1395,8.1892,8.1312,8.156,95400.0
2009-04-02 12:00:00,9.84,9.88,9.8,9.81,71100.0,8.156,8.1892,8.1229,8.1312,71100.0
2009-04-02 12:05:00,9.82,9.92,9.81,9.9,85300.0,8.1395,8.2223,8.1312,8.2058,85300.0
2009-04-02 12:10:00,9.89,9.93,9.84,9.87,74200.0,8.1975,8.2306,8.156,8.1809,74200.0
2009-04-02 12:15:00,9.86,9.9,9.85,9.86,70600.0,8.1726,8.2058,8.1643,8.1726,70600.0
2009-04-02 12:20:00,9.85,9.9,9.85,9.86,30000.0,8.1643,8.2058,8.1643,8.1726,30000.0
2009-04-02 12:25:00,9.87,9.93,9.86,9.87,47200.0,8.1809,8.2306,8.1726,8.1809,47200.0
2009-04-02 12:30:00,9.88,9.89,9.85,9.85,36200.0,8.1892,8.1975,8.1643,8.1643,36200.0
2009-04-02 12:35:00,9.85,9.85,9.73,9.75,69700.0,8.1643,8.1643,8.0649,8.0814,69700.0
2009-04-02 12:40:00,9.74,9.75,9.66,9.7,100700.0,8.0731,8.0814,8.0068,8.04,100700.0
2009-04-02 12:45:00,9.69,9.7,9.64,9.65,173900.0,8.0317,8.04,7.9903,7.9986,173900.0
2009-04-02 12:50:00,9.65,9.67,9.61,9.61,42100.0,7.9986,8.0151,7.9654,7.9654,42100.0
2009-04-02 12:55:00,9.61,9.62,9.53,9.54,54500.0,7.9654,7.9737,7.8991,7.9074,54500.0
2009-04-02 13:00:00,9.53,9.56,9.53,9.56,20000.0,7.8991,7.924,7.8991,7.924,20000.0
2009-04-02 13:05:00,9.56,9.56,9.52,9.52,28800.0,7.924,7.924,7.8908,7.8908,28800.0
2009-04-02 13:10:00,9.52,9.53,9.45,9.48,42400.0,7.8908,7.8991,7.8328,7.8576,42400.0
2009-04-02 13:15:00,9.48,9.49,9.46,9.46,78600.0,7.8576,7.8659,7.8411,7.8411,78600.0
2009-04-02 13:20:00,9.47,9.48,9.38,9.39,29800.0,7.8494,7.8576,7.7748,7.783,29800.0
2009-04-02 13:25:00,9.38,9.45,9.37,9.38,27800.0,7.7748,7.8328,7.7665,7.7748,27800.0
2009-04-02 13:30:00,9.38,9.43,9.36,9.37,61600.0,7.7748,7.8162,7.7582,7.7665,61600.0
2009-04-02 13:35:00,9.38,9.47,9.35,9.35,57400.0,7.7748,7.8494,7.7499,7.7499,57400.0
2009-04-02 13:40:00,9.35,9.38,9.35,9.35,29700.0,7.7499,7.7748,7.7499,7.7499,29700.0
2009-04-02 13:45:00,9.35,9.42,9.31,9.36,47000.0,7.7499,7.8079,7.7167,7.7582,47000.0
2009-04-02 13:50:00,9.37,9.38,9.32,9.37,30300.0,7.7665,7.7748,7.725,7.7665,30300.0
2009-04-02 13:55:00,9.37,9.4,9.31,9.35,101900.0,7.7665,7.7913,7.7167,7.7499,101900.0
2009-04-02 14:00:00,9.35,9.35,9.31,9.32,15900.0,7.7499,7.7499,7.7167,7.725,15900.0
2009-04-02 14:05:00,9.32,9.35,9.29,9.31,77900.0,7.725,7.7499,7.7002,7.7167,77900.0
2009-04-02 14:10:00,9.3,9.31,9.29,9.29,23100.0,7.7084,7.7167,7.7002,7.7002,23100.0
2009-04-02 14:15:00,9.29,9.33,9.28,9.33,35100.0,7.7002,7.7333,7.6919,7.7333,35100.0
2009-04-02 14:20:00,9.32,9.33,9.3,9.31,35000.0,7.725,7.7333,7.7084,7.7167,35000.0
2009-04-02 14:25:00,9.31,9.43,9.3,9.4,25400.0,7.7167,7.8162,7.7084,7.7913,25400.0
2009-04-02 14:30:00,9.4,9.42,9.37,9.38,33900.0,7.7913,7.8079,7.7665,7.7748,33900.0
2009-04-02 14:35:00,9.38,9.41,9.37,9.41,23200.0,7.7748,7.7996,7.7665,7.7996,23200.0
2009-04-02 14:40:00,9.41,9.45,9.4,9.44,30800.0,7.7996,7.8328,7.7913,7.8245,30800.0
2009-04-02 14:45:00,9.43,9.49,9.43,9.49,41400.0,7.8162,7.8659,7.8162,7.8659,41400.0
2009-04-02 14:50:00,9.49,9.49,9.37,9.37,64400.0,7.8659,7.8659,7.7665,7.7665,64400.0
2009-04-02 14:55:00,9.37,9.38,9.35,9.35,45100.0,7.7665,7.7748,7.7499,7.7499,45100.0
2009-04-02 15:00:00,9.35,9.41,9.34,9.41,68400.0,7.7499,7.7996,7.7416,7.7996,68400.0
2009-04-02 15:05:00,9.41,9.41,9.33,9.35,56600.0,7.7996,7.7996,7.7333,7.7499,56600.0
2009-04-02 15:10:00,9.35,9.39,9.32,9.34,73200.0,7.7499,7.783,7.725,7.7416,73200.0
2009-04-02 15:15:00,9.35,9.35,9.3,9.31,105500.0,7.7499,7.7499,7.7084,7.7167,105500.0
2009-04-02 15:20:00,9.31,9.37,9.28,9.37,180800.0,7.7167,7.7665,7.6919,7.7665,180800.0
2009-04-02 15:25:00,9.37,9.39,9.34,9.35,111500.0,7.7665,7.783,7.7416,7.7499,111500.0
2009-04-02 15:30:00,9.35,9.4,9.35,9.39,152200.0,7.7499,7.7913,7.7499,7.783,152200.0
2009-04-02 15:35:00,9.39,9.45,9.35,9.35,334900.0,7.783,7.8328,7.7499,7.7499,334900.0
2009-04-02 15:40:00,9.36,9.51,9.34,9.44,370300.0,7.7582,7.8825,7.7416,7.8245,370300.0
2009-04-02 15:45:00,9.44,9.48,9.36,9.47,195400.0,7.8245,7.8576,7.7582,7.8494,195400.0
2009-04-02 15:50:00,9.47,9.49,9.36,9.38,268800.0,7.8494,7.8659,7.7582,7.7748,268800.0
2009-04-02 15:55:00,9.38,9.4,9.33,9.35,131100.0,7.7748,7.7913,7.7333,7.7499,131100.0
2009-04-03 09:30:00,9.59,9.61,9.55,9.57,32400.0,7.9488,7.9654,7.9157,7.9322,32400.0
2009-04-03 09:35:00,9.57,9.65,9.46,9.46,56500.0,7.9322,7.9986,7.8411,7.8411,56500.0
2009-04-03 09:40:00,9.47,9.58,9.45,9.49,31600.0,7.8494,7.9405,7.8328,7.8659,31600.0
2009-04-03 09:45:00,9.49,9.58,9.41,9.48,35600.0,7.8659,7.9405,7.7996,7.8576,35600.0
2009-04-03 09:50:00,9.48,9.48,9.41,9.42,27800.0,7.8576,7.8576,7.7996,7.8079,27800.0
2009-04-03 09:55:00,9.42,9.51,9.42,9.47,56900.0,7.8079,7.8825,7.8079,7.8494,56900.0
2009-04-03 10:00:00,9.46,9.48,9.39,9.46,39100.0,7.8411,7.8576,7.783,7.8411,39100.0
2009-04-03 10:05:00,9.45,9.5,9.37,9.5,42600.0,7.8328,7.8742,7.7665,7.8742,42600.0
2009-04-03 10:10:00,9.5,9.52,9.48,9.5,67700.0,7.8742,7.8908,7.8576,7.8742,67700.0
2009-04-03 10:15:00,9.5,9.52,9.49,9.52,23200.0,7.8742,7.8908,7.8659,7.8908,23200.0
2009-04-03 10:20:00,9.52,9.59,9.51,9.59,33300.0,7.8908,7.9488,7.8825,7.9488,33300.0
2009-04-03 10:25:00,9.58,9.68,9.58,9.62,58200.0,7.9405,8.0234,7.9405,7.9737,58200.0
2009-04-03 10:30:00,9.62,9.63,9.46,9.46,77800.0,7.9737,7.982,7.8411,7.8411,77800.0
2009-04-03 10:35:00,9.46,9.46,9.44,9.46,18100.0,7.8411,7.8411,7.8245,7.8411,18100.0
2009-04-03 10:40:00,9.46,9.53,9.46,9.5,54500.0,7.8411,7.8991,7.8411,7.8742,54500.0
2009-04-03 10:45:00,9.5,9.51,9.5,9.5,19300.0,7.8742,7.8825,7.8742,7.8742,19300.0
2009-04-03 10:50:00,9.5,9.54,9.5,9.54,36600.0,7.8742,7.9074,7.8742,7.9074,36600.0
2009-04-03 10:55:00,9.53,9.53,9.5,9.5,13400.0,7.8991,7.8991,7.8742,7.8742,13400.0
2009-04-03 11:00:00,9.51,9.53,9.5,9.51,27500.0,7.8825,7.8991,7.8742,7.8825,27500.0
2009-04-03 11:05:00,9.5,9.54,9.5,9.5,39100.0,7.8742,7.9074,7.8742,7.8742,39100.0
2009-04-03 11:10:00,9.51,9.52,9.5,9.52,58200.0,7.8825,7.8908,7.8742,7.8908,58200.0
2009-04-03 11:15:00,9.52,9.52,9.48,9.48,132800.0,7.8908,7.8908,7.8576,7.8576,132800.0
2009-04-03 11:20:00,9.49,9.51,9.49,9.5,30200.0,7.8659,7.8825,7.8659,7.8742,30200.0
2009-04-03 11:25:00,9.51,9.51,9.5,9.5,20100.0,7.8825,7.8825,7.8742,7.8742,20100.0
2009-04-03 11:30:00,9.5,9.55,9.5,9.54,24700.0,7.8742,7.9157,7.8742,7.9074,24700.0
2009-04-03 11:35:00,9.54,9.59,9.54,9.58,18000.0,7.9074,7.9488,7.9074,7.9405,18000.0
2009-04-03 11:40:00,9.59,9.63,9.58,9.63,13900.0,7.9488,7.982,7.9405,7.982,13900.0
2009-04-03 11:45:00,9.62,9.63,9.58,9.59,18100.0,7.9737,7.982,7.9405,7.9488,18100.0
2009-04-03 11:50:00,9.58,9.61,9.57,9.6,32500.0,7.9405,7.9654,7.9322,7.9571,32500.0
2009-04-03 11:55:00,9.6,9.64,9.6,9.63,9300.0,7.9571,7.9903,7.9571,7.982,9300.0
2009-04-03 12:00:00,9.63,9.69,9.61,9.66,38000.0,7.982,8.0317,7.9654,8.0068,38000.0
2009-04-03 12:05:00,9.65,9.67,9.6,9.61,50400.0,7.9986,8.0151,7.9571,7.9654,50400.0
2009-04-03 12:10:00,9.6,9.65,9.57,9.65,40500.0,7.9571,7.9986,7.9322,7.9986,40500.0
2009-04-03 12:15:00,9.65,9.68,9.64,9.64,15200.0,7.9986,8.0234,7.9903,7.9903,15200.0
2009-04-03 12:20:00,9.65,9.67,9.64,9.67,9700.0,7.9986,8.0151,7.9903,8.0151,9700.0
2009-04-03 12:25:00,9.67,9.73,9.66,9.73,13900.0,8.0151,8.0649,8.0068,8.0649,13900.0
2009-04-03 12:30:00,9.73,9.73,9.69,9.73,32500.0,8.0649,8.0649,8.0317,8.0649,32500.0
2009-04-03 12:35:00,9.72,9.8,9.72,9.77,41400.0,8.0566,8.1229,8.0566,8.098,41400.0
2009-04-03 12:40:00,9.76,9.84,9.76,9.84,38400.0,8.0897,8.156,8.0897,8.156,38400.0
2009-04-03 12:45:00,9.85,9.85,9.77,9.77,43400.0,8.1643,8.1643,8.098,8.098,43400.0
2009-04-03 12:50:00,9.77,9.78,9.73,9.75,79400.0,8.098,8.1063,8.0649,8.0814,79400.0
2009-04-03 12:55:00,9.75,9.78,9.72,9.78,24700.0,8.0814,8.1063,8.0566,8.1063,24700.0
2009-04-03 13:00:00,9.78,9.84,9.77,9.8,50800.0,8.1063,8.156,8.098,8.1229,50800.0
2009-04-03 13:05:00,9.8,9.8,9.73,9.74,37800.0,8.1229,8.1229,8.0649,8.0731,37800.0
2009-04-03 13:10:00,9.72,9.76,9.72,9.74,13900.0,8.0566,8.0897,8.0566,8.0731,13900.0
2009-04-03 13:15:00,9.73,9.76,9.73,9.74,17000.0,8.0649,8.0897,8.0649,8.0731,17000.0
2009-04-03 13:20:00,9.74,9.74,9.67,9.67,17900.0,8.0731,8.0731,8.0151,8.0151,17900.0
2009-04-03 13:25:00,9.67,9.79,9.67,9.77,20400.0,8.0151,8.1146,8.0151,8.098,20400.0
2009-04-03 13:30:00,9.79,9.82,9.79,9.8,19400.0,8.1146,8.1395,8.1146,8.1229,19400.0
2009-04-03 13:35:00,9.81,9.81,9.79,9.8,43700.0,8.1312,8.1312,8.1146,8.1229,43700.0
2009-04-03 13:40:00,9.8,9.81,9.76,9.78,78100.0,8.1229,8.1312,8.0897,8.1063,78100.0
2009-04-03 13:45:00,9.78,9.81,9.78,9.8,24800.0,8.1063,8.1312,8.1063,8.1229,24800.0
2009-04-03 13:50:00,9.79,9.85,9.79,9.85,19500.0,8.1146,8.1643,8.1146,8.1643,19500.0
2009-04-03 13:55:00,9.85,9.88,9.84,9.88,32200.0,8.1643,8.1892,8.156,8.1892,32200.0
2009-04-03 14:00:00,9.88,9.9,9.83,9.83,43200.0,8.1892,8.2058,8.1477,8.1477,43200.0
2009-04-03 14:05:00,9.83,9.92,9.8,9.91,71600.0,8.1477,8.2223,8.1229,8.2141,71600.0
2009-04-03 14:10:00,9.92,9.98,9.91,9.96,61100.0,8.2223,8.2721,8.2141,8.2555,61100.0
2009-04-03 14:15:00,9.97,10.05,9.96,10.05,92500.0,8.2638,8.3301,8.2555,8.3301,92500.0
2009-04-03 14:20:00,10.05,10.1,10.03,10.09,39400.0,8.3301,8.3715,8.3135,8.3633,39400.0
2009-04-03 14:25:00,10.1,10.18,10.09,10.18,82200.0,8.3715,8.4379,8.3633,8.4379,82200.0
2009-04-03 14:30:00,10.18,10.18,10.12,10.14,97100.0,8.4379,8.4379,8.3881,8.4047,97100.0
2009-04-03 14:35:00,10.14,10.18,10.14,10.16,40600.0,8.4047,8.4379,8.4047,8.4213,40600.0
2009-04-03 14:40:00,10.16,10.22,10.15,10.21,67300.0,8.4213,8.471,8.413,8.4627,67300.0
2009-04-03 14:45:00,10.2,10.26,10.14,10.22,160900.0,8.4544,8.5042,8.4047,8.471,160900.0
2009-04-03 14:50:00,10.22,10.28,10.21,10.25,189000.0,8.471,8.5207,8.4627,8.4959,189000.0
2009-04-03 14:55:00,10.24,10.33,10.23,10.32,188000.0,8.4876,8.5622,8.4793,8.5539,188000.0
2009-04-03 15:00:00,10.32,10.38,10.3,10.31,95800.0,8.5539,8.6036,8.5373,8.5456,95800.0
2009-04-03 15:05:00,10.36,10.36,10.15,10.17,122200.0,8.587,8.587,8.413,8.4296,122200.0
2009-04-03 15:10:00,10.18,10.19,10.11,10.13,66700.0,8.4379,8.4461,8.3798,8.3964,66700.0
2009-04-03 15:15:00,10.13,10.15,10.09,10.12,53200.0,8.3964,8.413,8.3633,8.3881,53200.0
2009-04-03 15:20:00,10.12,10.19,10.11,10.18,44500.0,8.3881,8.4461,8.3798,8.4379,44500.0
2009-04-03 15:25:00,10.18,10.19,10.03,10.03,77100.0,8.4379,8.4461,8.3135,8.3135,77100.0
2009-04-03 15:30:00,10.03,10.06,10.0,10.03,104200.0,8.3135,8.3384,8.2887,8.3135,104200.0
2009-04-03 15:35:00,10.02,10.03,9.93,9.94,147100.0,8.3052,8.3135,8.2306,8.2389,147100.0
2009-04-03 15:40:00,9.95,10.09,9.94,10.08,223800.0,8.2472,8.3633,8.2389,8.355,223800.0
2009-04-03 15:45:00,10.08,10.09,10.01,10.03,134600.0,8.355,8.3633,8.2969,8.3135,134600.0
2009-04-03 15:50:00,10.02,10.05,9.98,10.03,259400.0,8.3052,8.3301,8.2721,8.3135,259400.0
2009-04-03 15:55:00,10.03,10.07,9.95,10.05,247200.0,8.3135,8.3467,8.2472,8.3301,247200.0
2009-04-06 09:30:00,9.87,9.92,9.62,9.65,91600.0,8.1809,8.2223,7.9737,7.9986,91600.0
2009-04-06 09:35:00,9.65,9.72,9.51,9.55,69100.0,7.9986,8.0566,7.8825,7.9157,69100.0
2009-04-06 09:40:00,9.56,9.6,9.41,9.54,151300.0,7.924,7.9571,7.7996,7.9074,151300.0
2009-04-06 09:45:00,9.54,9.57,9.5,9.51,32900.0,7.9074,7.9322,7.8742,7.8825,32900.0
2009-04-06 09:50:00,9.52,9.69,9.51,9.69,38200.0,7.8908,8.0317,7.8825,8.0317,38200.0
2009-04-06 09:55:00,9.71,9.72,9.67,9.71,25200.0,8.0483,8.0566,8.0151,8.0483,25200.0
2009-04-06 10:00:00,9.69,9.81,9.68,9.81,49100.0,8.0317,8.1312,8.0234,8.1312,49100.0
2009-04-06 10:05:00,9.84,9.86,9.79,9.85,37400.0,8.156,8.1726,8.1146,8.1643,37400.0
2009-04-06 10:10:00,9.85,9.86,9.74,9.78,66300.0,8.1643,8.1726,8.0731,8.1063,66300.0
2009-04-06 10:15:00,9.77,9.79,9.72,9.77,35500.0,8.098,8.1146,8.0566,8.098,35500.0
2009-04-06 10:20:00,9.76,9.77,9.64,9.71,76000.0,8.0897,8.098,7.9903,8.0483,76000.0
2009-04-06 10:25:00,9.7,9.75,9.62,9.64,25200.0,8.04,8.0814,7.9737,7.9903,25200.0
2009-04-06 10:30:00,9.62,9.63,9.55,9.59,37000.0,7.9737,7.982,7.9157,7.9488,37000.0
2009-04-06 10:35:00,9.59,9.67,9.58,9.67,14300.0,7.9488,8.0151,7.9405,8.0151,14300.0
2009-04-06 10:40:00,9.67,9.77,9.66,9.75,89200.0,8.0151,8.098,8.0068,8.0814,89200.0
2009-04-06 10:45:00,9.74,9.83,9.73,9.8,75100.0,8.0731,8.1477,8.0649,8.1229,75100.0
2009-04-06 10:50:00,9.81,9.84,9.79,9.79,76500.0,8.1312,8.156,8.1146,8.1146,76500.0
2009-04-06 10:55:00,9.79,9.81,9.77,9.78,91400.0,8.1146,8.1312,8.098,8.1063,91400.0
2009-04-06 11:00:00,9.78,9.79,9.75,9.77,60100.0,8.1063,8.1146,8.0814,8.098,60100.0
2009-04-06 11:05:00,9.76,9.81,9.74,9.8,96500.0,8.0897,8.1312,8.0731,8.1229,96500.0
2009-04-06 11:10:00,9.79,9.8,9.77,9.78,48600.0,8.1146,8.1229,8.098,8.1063,48600.0
2009-04-06 11:15:00,9.77,9.8,9.76,9.77,68200.0,8.098,8.1229,8.0897,8.098,68200.0
2009-04-06 11:20:00,9.76,9.78,9.75,9.77,117300.0,8.0897,8.1063,8.0814,8.098,117300.0
2009-04-06 11:25:00,9.77,9.78,9.75,9.77,144100.0,8.098,8.1063,8.0814,8.098,144100.0
2009-04-06 11:30:00,9.77,9.79,9.76,9.77,133000.0,8.098,8.1146,8.0897,8.098,133000.0
2009-04-06 11:35:00,9.77,9.81,9.76,9.8,41700.0,8.098,8.1312,8.0897,8.1229,41700.0
2009-04-06 11:40:00,9.81,9.82,9.78,9.81,40700.0,8.1312,8.1395,8.1063,8.1312,40700.0
2009-04-06 11:45:00,9.81,9.85,9.81,9.84,27800.0,8.1312,8.1643,8.1312,8.156,27800.0
2009-04-06 11:50:00,9.84,9.85,9.81,9.81,27700.0,8.156,8.1643,8.1312,8.1312,27700.0
2009-04-06 11:55:00,9.81,9.82,9.8,9.81,13300.0,8.1312,8.1395,8.1229,8.1312,13300.0
2009-04-06 12:00:00,9.8,9.86,9.8,9.82,59700.0,8.1229,8.1726,8.1229,8.1395,59700.0
2009-04-06 12:05:00,9.82,9.86,9.81,9.84,29000.0,8.1395,8.1726,8.1312,8.156,29000.0
2009-04-06 12:10:00,9.84,9.86,9.81,9.81,39100.0,8.156,8.1726,8.1312,8.1312,39100.0
2009-04-06 12:15:00,9.82,9.82,9.78,9.79,18400.0,8.1395,8.1395,8.1063,8.1146,18400.0
2009-04-06 12:20:00,9.8,9.8,9.79,9.8,42400.0,8.1229,8.1229,8.1146,8.1229,42400.0
2009-04-06 12:25:00,9.81,9.83,9.81,9.82,12100.0,8.1312,8.1477,8.1312,8.1395,12100.0
2009-04-06 12:30:00,9.83,9.83,9.77,9.77,61300.0,8.1477,8.1477,8.098,8.098,61300.0
2009-04-06 12:35:00,9.77,9.77,9.75,9.76,63600.0,8.098,8.098,8.0814,8.0897,63600.0
2009-04-06 12:40:00,9.77,9.77,9.76,9.76,26100.0,8.098,8.098,8.0897,8.0897,26100.0
2009-04-06 12:45:00,9.75,9.77,9.75,9.77,75200.0,8.0814,8.098,8.0814,8.098,75200.0
2009-04-06 12:50:00,9.77,9.77,9.76,9.77,37800.0,8.098,8.098,8.0897,8.098,37800.0
2009-04-06 12:55:00,9.77,9.83,9.77,9.82,49700.0,8.098,8.1477,8.098,8.1395,49700.0
2009-04-06 13:00:00,9.83,9.86,9.82,9.82,31600.0,8.1477,8.1726,8.1395,8.1395,31600.0
2009-04-06 13:05:00,9.82,9.83,9.79,9.81,32700.0,8.1395,8.1477,8.1146,8.1312,32700.0
2009-04-06 13:10:00,9.81,9.86,9.81,9.83,26900.0,8.1312,8.1726,8.1312,8.1477,26900.0
2009-04-06 13:15:00,9.82,9.83,9.79,9.8,28500.0,8.1395,8.1477,8.1146,8.1229,28500.0
2009-04-06 13:20:00,9.8,9.85,9.79,9.85,15000.0,8.1229,8.1643,8.1146,8.1643,15000.0
2009-04-06 13:25:00,9.85,9.85,9.79,9.8,48900.0,8.1643,8.1643,8.1146,8.1229,48900.0
2009-04-06 13:30:00,9.8,9.8,9.78,9.78,44200.0,8.1229,8.1229,8.1063,8.1063,44200.0
2009-04-06 13:35:00,9.79,9.79,9.77,9.78,84600.0,8.1146,8.1146,8.098,8.1063,84600.0
2009-04-06 13:40:00,9.78,9.78,9.77,9.78,139400.0,8.1063,8.1063,8.098,8.1063,139400.0
2009-04-06 13:45:00,9.77,9.79,9.77,9.78,109100.0,8.098,8.1146,8.098,8.1063,109100.0
2009-04-06 13:50:00,9.78,9.78,9.77,9.77,73000.0,8.1063,8.1063,8.098,8.098,73000.0
2009-04-06 13:55:00,9.77,9.78,9.77,9.77,45500.0,8.098,8.1063,8.098,8.098,45500.0
2009-04-06 14:00:00,9.77,9.81,9.77,9.81,62000.0,8.098,8.1312,8.098,8.1312,62000.0
2009-04-06 14:05:00,9.81,9.86,9.8,9.86,61300.0,8.1312,8.1726,8.1229,8.1726,61300.0
2009-04-06 14:10:00,9.86,9.86,9.82,9.85,121600.0,8.1726,8.1726,8.1395,8.1643,121600.0
2009-04-06 14:15:00,9.85,9.88,9.85,9.88,73200.0,8.1643,8.1892,8.1643,8.1892,73200.0
2009-04-06 14:20:00,9.88,9.89,9.85,9.87,121300.0,8.1892,8.1975,8.1643,8.1809,121300.0
2009-04-06 14:25:00,9.87,9.91,9.86,9.91,36000.0,8.1809,8.2141,8.1726,8.2141,36000.0
2009-04-06 14:30:00,9.91,9.91,9.84,9.89,72800.0,8.2141,8.2141,8.156,8.1975,72800.0
2009-04-06 14:35:00,9.89,9.9,9.88,9.9,31400.0,8.1975,8.2058,8.1892,8.2058,31400.0
2009-04-06 14:40:00,9.9,9.92,9.89,9.92,24000.0,8.2058,8.2223,8.1975,8.2223,24000.0
2009-04-06 14:45:00,9.93,9.97,9.91,9.97,144100.0,8.2306,8.2638,8.2141,8.2638,144100.0
2009-04-06 14:50:00,9.96,10.0,9.94,9.97,56200.0,8.2555,8.2887,8.2389,8.2638,56200.0
2009-04-06 14:55:00,9.97,10.0,9.92,9.92,51400.0,8.2638,8.2887,8.2223,8.2223,51400.0
2009-04-06 15:00:00,9.92,9.94,9.91,9.93,41400.0,8.2223,8.2389,8.2141,8.2306,41400.0
2009-04-06 15:05:00,9.92,9.96,9.91,9.92,50000.0,8.2223,8.2555,8.2141,8.2223,50000.0
2009-04-06 15:10:00,9.92,9.96,9.91,9.94,54400.0,8.2223,8.2555,8.2141,8.2389,54400.0
2009-04-06 15:15:00,9.93,10.0,9.93,10.0,58400.0,8.2306,8.2887,8.2306,8.2887,58400.0
2009-04-06 15:20:00,10.0,10.0,9.97,9.98,67900.0,8.2887,8.2887,8.2638,8.2721,67900.0
2009-04-06 15:25:00,9.98,10.0,9.92,9.97,78200.0,8.2721,8.2887,8.2223,8.2638,78200.0
2009-04-06 15:30:00,9.96,10.0,9.94,9.98,85100.0,8.2555,8.2887,8.2389,8.2721,85100.0
2009-04-06 15:35:00,9.98,9.98,9.92,9.93,43700.0,8.2721,8.2721,8.2223,8.2306,43700.0
2009-04-06 15:40:00,9.93,10.0,9.93,9.97,57200.0,8.2306,8.2887,8.2306,8.2638,57200.0
2009-04-06 15:45:00,9.98,9.99,9.96,9.99,36000.0,8.2721,8.2804,8.2555,8.2804,36000.0
2009-04-06 15:50:00,9.99,10.0,9.98,9.99,60600.0,8.2804,8.2887,8.2721,8.2804,60600.0
2009-04-06 15:55:00,10.0,10.0,9.98,9.99,61600.0,8.2887,8.2887,8.2721,8.2804,61600.0
2009-04-07 09:30:00,9.47,9.59,9.47,9.56,76100.0,7.8494,7.9488,7.8494,7.924,76100.0
2009-04-07 09:35:00,9.54,9.56,9.48,9.5,48300.0,7.9074,7.924,7.8576,7.8742,48300.0
2009-04-07 09:40:00,9.5,9.52,9.42,9.44,37000.0,7.8742,7.8908,7.8079,7.8245,37000.0
2009-04-07 09:45:00,9.43,9.43,9.38,9.41,28500.0,7.8162,7.8162,7.7748,7.7996,28500.0
2009-04-07 09:50:00,9.42,9.43,9.38,9.4,42100.0,7.8079,7.8162,7.7748,7.7913,42100.0
2009-04-07 09:55:00,9.4,9.43,9.32,9.35,31600.0,7.7913,7.8162,7.725,7.7499,31600.0
2009-04-07 10:00:00,9.34,9.34,9.24,9.26,29600.0,7.7416,7.7416,7.6587,7.6753,29600.0
2009-04-07 10:05:00,9.23,9.25,9.19,9.22,49400.0,7.6504,7.667,7.6173,7.6421,49400.0
2009-04-07 10:10:00,9.22,9.28,9.19,9.25,31100.0,7.6421,7.6919,7.6173,7.667,31100.0
2009-04-07 10:15:00,9.25,9.27,9.21,9.21,30300.0,7.667,7.6836,7.6339,7.6339,30300.0
2009-04-07 10:20:00,9.21,9.22,9.18,9.18,32500.0,7.6339,7.6421,7.609,7.609,32500.0
2009-04-07 10:25:00,9.18,9.27,9.16,9.26,66700.0,7.609,7.6836,7.5924,7.6753,66700.0
2009-04-07 10:30:00,9.26,9.3,9.25,9.28,47100.0,7.6753,7.7084,7.667,7.6919,47100.0
2009-04-07 10:35:00,9.28,9.35,9.27,9.34,28000.0,7.6919,7.7499,7.6836,7.7416,28000.0
2009-04-07 10:40:00,9.34,9.35,9.33,9.33,17200.0,7.7416,7.7499,7.7333,7.7333,17200.0
2009-04-07 10:45:00,9.33,9.42,9.33,9.34,49100.0,7.7333,7.8079,7.7333,7.7416,49100.0
2009-04-07 10:50:00,9.34,9.34,9.3,9.32,27800.0,7.7416,7.7416,7.7084,7.725,27800.0
2009-04-07 10:55:00,9.33,9.34,9.31,9.32,14200.0,7.7333,7.7416,7.7167,7.725,14200.0
2009-04-07 11:00:00,9.32,9.37,9.32,9.37,14600.0,7.725,7.7665,7.725,7.7665,14600.0
2009-04-07 11:05:00,9.37,9.37,9.31,9.31,19300.0,7.7665,7.7665,7.7167,7.7167,19300.0
2009-04-07 11:10:00,9.32,9.36,9.31,9.33,42100.0,7.725,7.7582,7.7167,7.7333,42100.0
2009-04-07 11:15:00,9.34,9.34,9.32,9.33,40400.0,7.7416,7.7416,7.725,7.7333,40400.0
2009-04-07 11:20:00,9.33,9.4,9.32,9.4,18700.0,7.7333,7.7913,7.725,7.7913,18700.0
2009-04-07 11:25:00,9.39,9.4,9.32,9.32,22500.0,7.783,7.7913,7.725,7.725,22500.0
2009-04-07 11:30:00,9.32,9.42,9.32,9.41,28900.0,7.725,7.8079,7.725,7.7996,28900.0
2009-04-07 11:35:00,9.41,9.42,9.35,9.36,29600.0,7.7996,7.8079,7.7499,7.7582,29600.0
2009-04-07 11:40:00,9.36,9.38,9.35,9.37,29600.0,7.7582,7.7748,7.7499,7.7665,29600.0
2009-04-07 11:45:00,9.38,9.42,9.37,9.42,12300.0,7.7748,7.8079,7.7665,7.8079,12300.0
2009-04-07 11:50:00,9.42,9.44,9.41,9.44,13700.0,7.8079,7.8245,7.7996,7.8245,13700.0
2009-04-07 11:55:00,9.44,9.44,9.43,9.44,7000.0,7.8245,7.8245,7.8162,7.8245,7000.0
2009-04-07 12:00:00,9.44,9.51,9.44,9.51,26800.0,7.8245,7.8825,7.8245,7.8825,26800.0
2009-04-07 12:05:00,9.51,9.51,9.5,9.51,8500.0,7.8825,7.8825,7.8742,7.8825,8500.0
2009-04-07 12:10:00,9.51,9.57,9.51,9.56,25900.0,7.8825,7.9322,7.8825,7.924,25900.0
2009-04-07 12:15:00,9.56,9.57,9.56,9.56,7900.0,7.924,7.9322,7.924,7.924,7900.0
2009-04-07 12:20:00,9.57,9.58,9.54,9.55,15100.0,7.9322,7.9405,7.9074,7.9157,15100.0
2009-04-07 12:25:00,9.55,9.55,9.46,9.47,15600.0,7.9157,7.9157,7.8411,7.8494,15600.0
2009-04-07 12:30:00,9.46,9.51,9.46,9.51,12400.0,7.8411,7.8825,7.8411,7.8825,12400.0
2009-04-07 12:35:00,9.5,9.51,9.41,9.41,43000.0,7.8742,7.8825,7.7996,7.7996,43000.0
2009-04-07 12:40:00,9.41,9.44,9.37,9.38,33500.0,7.7996,7.8245,7.7665,7.7748,33500.0
2009-04-07 12:45:00,9.37,9.38,9.33,9.33,39400.0,7.7665,7.7748,7.7333,7.7333,39400.0
2009-04-07 12:50:00,9.33,9.34,9.3,9.31,49400.0,7.7333,7.7416,7.7084,7.7167,49400.0
2009-04-07 12:55:00,9.32,9.32,9.27,9.27,22700.0,7.725,7.725,7.6836,7.6836,22700.0
2009-04-07 13:00:00,9.27,9.28,9.27,9.28,16900.0,7.6836,7.6919,7.6836,7.6919,16900.0
2009-04-07 13:05:00,9.27,9.28,9.23,9.23,17900.0,7.6836,7.6919,7.6504,7.6504,17900.0
2009-04-07 13:10:00,9.23,9.28,9.2,9.25,48000.0,7.6504,7.6919,7.6256,7.667,48000.0
2009-04-07 13:15:00,9.24,9.27,9.21,9.26,16000.0,7.6587,7.6836,7.6339,7.6753,16000.0
2009-04-07 13:20:00,9.26,9.27,9.22,9.22,26700.0,7.6753,7.6836,7.6421,7.6421,26700.0
2009-04-07 13:25:00,9.22,9.22,9.16,9.17,28100.0,7.6421,7.6421,7.5924,7.6007,28100.0
2009-04-07 13:30:00,9.17,9.18,9.12,9.17,32100.0,7.6007,7.609,7.5593,7.6007,32100.0
2009-04-07 13:35:00,9.17,9.23,9.16,9.22,10200.0,7.6007,7.6504,7.5924,7.6421,10200.0
2009-04-07 13:40:00,9.23,9.28,9.22,9.27,20800.0,7.6504,7.6919,7.6421,7.6836,20800.0
2009-04-07 13:45:00,9.28,9.3,9.27,9.28,20800.0,7.6919,7.7084,7.6836,7.6919,20800.0
2009-04-07 13:50:00,9.27,9.34,9.22,9.32,24400.0,7.6836,7.7416,7.6421,7.725,24400.0
2009-04-07 13:55:00,9.32,9.34,9.3,9.31,17400.0,7.725,7.7416,7.7084,7.7167,17400.0
2009-04-07 14:00:00,9.3,9.3,9.25,9.25,18300.0,7.7084,7.7084,7.667,7.667,18300.0
2009-04-07 14:05:00,9.26,9.31,9.23,9.31,20100.0,7.6753,7.7167,7.6504,7.7167,20100.0
2009-04-07 14:10:00,9.31,9.39,9.31,9.39,26400.0,7.7167,7.783,7.7167,7.783,26400.0
2009-04-07 14:15:00,9.39,9.41,9.34,9.35,35000.0,7.783,7.7996,7.7416,7.7499,35000.0
2009-04-07 14:20:00,9.34,9.37,9.34,9.36,27600.0,7.7416,7.7665,7.7416,7.7582,27600.0
2009-04-07 14:25:00,9.33,9.4,9.31,9.36,41200.0,7.7333,7.7913,7.7167,7.7582,41200.0
2009-04-07 14:30:00,9.37,9.37,9.31,9.31,16600.0,7.7665,7.7665,7.7167,7.7167,16600.0
2009-04-07 14:35:00,9.3,9.3,9.26,9.26,19800.0,7.7084,7.7084,7.6753,7.6753,19800.0
2009-04-07 14:40:00,9.25,9.28,9.24,9.24,27800.0,7.667,7.6919,7.6587,7.6587,27800.0
2009-04-07 14:45:00,9.24,9.26,9.21,9.21,50900.0,7.6587,7.6753,7.6339,7.6339,50900.0
2009-04-07 14:50:00,9.21,9.26,9.19,9.23,66300.0,7.6339,7.6753,7.6173,7.6504,66300.0
2009-04-07 14:55:00,9.24,9.29,9.23,9.26,24200.0,7.6587,7.7002,7.6504,7.6753,24200.0
2009-04-07 15:00:00,9.26,9.27,9.24,9.26,34100.0,7.6753,7.6836,7.6587,7.6753,34100.0
2009-04-07 15:05:00,9.26,9.34,9.26,9.34,25200.0,7.6753,7.7416,7.6753,7.7416,25200.0
2009-04-07 15:10:00,9.34,9.39,9.34,9.39,42000.0,7.7416,7.783,7.7416,7.783,42000.0
2009-04-07 15:15:00,9.39,9.4,9.37,9.39,45200.0,7.783,7.7913,7.7665,7.783,45200.0
2009-04-07 15:20:00,9.4,9.42,9.34,9.37,47400.0,7.7913,7.8079,7.7416,7.7665,47400.0
2009-04-07 15:25:00,9.37,9.4,9.28,9.28,46100.0,7.7665,7.7913,7.6919,7.6919,46100.0
2009-04-07 15:30:00,9.28,9.38,9.28,9.38,66100.0,7.6919,7.7748,7.6919,7.7748,66100.0
2009-04-07 15:35:00,9.38,9.38,9.32,9.35,39800.0,7.7748,7.7748,7.725,7.7499,39800.0
2009-04-07 15:40:00,9.35,9.4,9.31,9.37,76500.0,7.7499,7.7913,7.7167,7.7665,76500.0
2009-04-07 15:45:00,9.37,9.42,9.35,9.35,68200.0,7.7665,7.8079,7.7499,7.7499,68200.0
2009-04-07 15:50:00,9.36,9.4,9.35,9.37,74800.0,7.7582,7.7913,7.7499,7.7665,74800.0
2009-04-07 15:55:00,9.38,9.38,9.28,9.31,109000.0,7.7748,7.7748,7.6919,7.7167,109000.0
2009-04-08 09:30:00,9.54,9.63,9.34,9.63,32100.0,7.9074,7.982,7.7416,7.982,32100.0
2009-04-08 09:35:00,9.55,9.84,9.55,9.7,34100.0,7.9157,8.156,7.9157,8.04,34100.0
2009-04-08 09:40:00,9.67,9.72,9.58,9.64,40600.0,8.0151,8.0566,7.9405,7.9903,40600.0
2009-04-08 09:45:00,9.65,9.75,9.6,9.63,30500.0,7.9986,8.0814,7.9571,7.982,30500.0
2009-04-08 09:50:00,9.63,9.65,9.59,9.63,11600.0,7.982,7.9986,7.9488,7.982,11600.0
2009-04-08 09:55:00,9.64,9.69,9.62,9.62,21700.0,7.9903,8.0317,7.9737,7.9737,21700.0
2009-04-08 10:00:00,9.63,9.72,9.61,9.7,18800.0,7.982,8.0566,7.9654,8.04,18800.0
2009-04-08 10:05:00,9.7,9.7,9.66,9.67,9900.0,8.04,8.04,8.0068,8.0151,9900.0
2009-04-08 10:10:00,9.67,9.67,9.52,9.59,39600.0,8.0151,8.0151,7.8908,7.9488,39600.0
2009-04-08 10:15:00,9.55,9.59,9.4,9.4,43800.0,7.9157,7.9488,7.7913,7.7913,43800.0
2009-04-08 10:20:00,9.4,9.45,9.37,9.43,22700.0,7.7913,7.8328,7.7665,7.8162,22700.0
2009-04-08 10:25:00,9.42,9.42,9.36,9.37,12700.0,7.8079,7.8079,7.7582,7.7665,12700.0
2009-04-08 10:30:00,9.38,9.48,9.38,9.46,18400.0,7.7748,7.8576,7.7748,7.8411,18400.0
2009-04-08 10:35:00,9.47,9.5,9.4,9.4,8900.0,7.8494,7.8742,7.7913,7.7913,8900.0
2009-04-08 10:40:00,9.4,9.42,9.4,9.42,6800.0,7.7913,7.8079,7.7913,7.8079,6800.0
2009-04-08 10:45:00,9.43,9.48,9.43,9.44,9300.0,7.8162,7.8576,7.8162,7.8245,9300.0
2009-04-08 10:50:00,9.43,9.48,9.43,9.48,5400.0,7.8162,7.8576,7.8162,7.8576,5400.0
2009-04-08 10:55:00,9.49,9.53,9.49,9.49,14400.0,7.8659,7.8991,7.8659,7.8659,14400.0
2009-04-08 11:00:00,9.49,9.54,9.49,9.52,27000.0,7.8659,7.9074,7.8659,7.8908,27000.0
2009-04-08 11:05:00,9.51,9.51,9.46,9.48,14300.0,7.8825,7.8825,7.8411,7.8576,14300.0
2009-04-08 11:10:00,9.48,9.48,9.41,9.43,13900.0,7.8576,7.8576,7.7996,7.8162,13900.0
2009-04-08 11:15:00,9.43,9.48,9.42,9.42,12400.0,7.8162,7.8576,7.8079,7.8079,12400.0
2009-04-08 11:20:00,9.42,9.44,9.41,9.42,22600.0,7.8079,7.8245,7.7996,7.8079,22600.0
2009-04-08 11:25:00,9.41,9.47,9.41,9.43,15000.0,7.7996,7.8494,7.7996,7.8162,15000.0
2009-04-08 11:30:00,9.43,9.43,9.38,9.39,31200.0,7.8162,7.8162,7.7748,7.783,31200.0
2009-04-08 11:35:00,9.39,9.53,9.39,9.51,30900.0,7.783,7.8991,7.783,7.8825,30900.0
2009-04-08 11:40:00,9.5,9.52,9.42,9.44,26100.0,7.8742,7.8908,7.8079,7.8245,26100.0
2009-04-08 11:45:00,9.44,9.46,9.42,9.42,16200.0,7.8245,7.8411,7.8079,7.8079,16200.0
2009-04-08 11:50:00,9.43,9.43,9.38,9.4,11000.0,7.8162,7.8162,7.7748,7.7913,11000.0
2009-04-08 11:55:00,9.4,9.43,9.39,9.4,17800.0,7.7913,7.8162,7.783,7.7913,17800.0
2009-04-08 12:00:00,9.4,9.41,9.4,9.41,2900.0,7.7913,7.7996,7.7913,7.7996,2900.0
2009-04-08 12:05:00,9.42,9.43,9.41,9.42,5500.0,7.8079,7.8162,7.7996,7.8079,5500.0
2009-04-08 12:10:00,9.42,9.44,9.42,9.43,15700.0,7.8079,7.8245,7.8079,7.8162,15700.0
2009-04-08 12:15:00,9.43,9.44,9.4,9.43,34300.0,7.8162,7.8245,7.7913,7.8162,34300.0
2009-04-08 12:20:00,9.43,9.47,9.42,9.45,17100.0,7.8162,7.8494,7.8079,7.8328,17100.0
2009-04-08 12:25:00,9.45,9.46,9.43,9.43,14400.0,7.8328,7.8411,7.8162,7.8162,14400.0
2009-04-08 12:30:00,9.43,9.45,9.43,9.44,8500.0,7.8162,7.8328,7.8162,7.8245,8500.0
2009-04-08 12:35:00,9.45,9.45,9.4,9.44,22100.0,7.8328,7.8328,7.7913,7.8245,22100.0
2009-04-08 12:40:00,9.44,9.51,9.43,9.5,27900.0,7.8245,7.8825,7.8162,7.8742,27900.0
2009-04-08 12:45:00,9.5,9.51,9.5,9.51,11600.0,7.8742,7.8825,7.8742,7.8825,11600.0
2009-04-08 12:50:00,9.51,9.54,9.5,9.54,13900.0,7.8825,7.9074,7.8742,7.9074,13900.0
2009-04-08 12:55:00,9.55,9.59,9.55,9.57,49700.0,7.9157,7.9488,7.9157,7.9322,49700.0
2009-04-08 13:00:00,9.57,9.57,9.54,9.54,98900.0,7.9322,7.9322,7.9074,7.9074,98900.0
2009-04-08 13:05:00,9.53,9.55,9.53,9.55,27500.0,7.8991,7.9157,7.8991,7.9157,27500.0
2009-04-08 13:10:00,9.55,9.56,9.54,9.56,17500.0,7.9157,7.924,7.9074,7.924,17500.0
2009-04-08 13:15:00,9.56,9.57,9.51,9.51,38300.0,7.924,7.9322,7.8825,7.8825,38300.0
2009-04-08 13:20:00,9.52,9.53,9.51,9.53,14100.0,7.8908,7.8991,7.8825,7.8991,14100.0
2009-04-08 13:25:00,9.53,9.54,9.53,9.53,5000.0,7.8991,7.9074,7.8991,7.8991,5000.0
2009-04-08 13:30:00,9.54,9.55,9.53,9.53,20100.0,7.9074,7.9157,7.8991,7.8991,20100.0
2009-04-08 13:35:00,9.53,9.53,9.46,9.46,36600.0,7.8991,7.8991,7.8411,7.8411,36600.0
2009-04-08 13:40:00,9.46,9.47,9.46,9.47,22300.0,7.8411,7.8494,7.8411,7.8494,22300.0
2009-04-08 13:45:00,9.47,9.48,9.45,9.45,26800.0,7.8494,7.8576,7.8328,7.8328,26800.0
2009-04-08 13:50:00,9.45,9.46,9.45,9.45,18300.0,7.8328,7.8411,7.8328,7.8328,18300.0
2009-04-08 13:55:00,9.45,9.46,9.45,9.45,13700.0,7.8328,7.8411,7.8328,7.8328,13700.0
2009-04-08 14:00:00,9.45,9.46,9.41,9.42,66100.0,7.8328,7.8411,7.7996,7.8079,66100.0
2009-04-08 14:05:00,9.41,9.42,9.38,9.39,69400.0,7.7996,7.8079,7.7748,7.783,69400.0
2009-04-08 14:10:00,9.38,9.42,9.38,9.41,41600.0,7.7748,7.8079,7.7748,7.7996,41600.0
2009-04-08 14:15:00,9.4,9.41,9.35,9.36,43800.0,7.7913,7.7996,7.7499,7.7582,43800.0
2009-04-08 14:20:00,9.35,9.37,9.31,9.32,34300.0,7.7499,7.7665,7.7167,7.725,34300.0
2009-04-08 14:25:00,9.31,9.32,9.3,9.32,37000.0,7.7167,7.725,7.7084,7.725,37000.0
2009-04-08 14:30:00,9.32,9.34,9.27,9.27,44800.0,7.725,7.7416,7.6836,7.6836,44800.0
2009-04-08 14:35:00,9.28,9.33,9.28,9.29,38600.0,7.6919,7.7333,7.6919,7.7002,38600.0
2009-04-08 14:40:00,9.29,9.34,9.25,9.29,46300.0,7.7002,7.7416,7.667,7.7002,46300.0
2009-04-08 14:45:00,9.29,9.3,9.27,9.27,34900.0,7.7002,7.7084,7.6836,7.6836,34900.0
2009-04-08 14:50:00,9.27,9.28,9.22,9.24,49000.0,7.6836,7.6919,7.6421,7.6587,49000.0
2009-04-08 14:55:00,9.23,9.25,9.18,9.24,75100.0,7.6504,7.667,7.609,7.6587,75100.0
2009-04-08 15:00:00,9.24,9.24,9.13,9.16,39300.0,7.6587,7.6587,7.5675,7.5924,39300.0
2009-04-08 15:05:00,9.16,9.2,9.14,9.18,22600.0,7.5924,7.6256,7.5758,7.609,22600.0
2009-04-08 15:10:00,9.19,9.25,9.13,9.2,53900.0,7.6173,7.667,7.5675,7.6256,53900.0
2009-04-08 15:15:00,9.2,9.24,9.17,9.23,29100.0,7.6256,7.6587,7.6007,7.6504,29100.0
2009-04-08 15:20:00,9.23,9.3,9.23,9.3,35900.0,7.6504,7.7084,7.6504,7.7084,35900.0
2009-04-08 15:25:00,9.31,9.35,9.27,9.29,42200.0,7.7167,7.7499,7.6836,7.7002,42200.0
2009-04-08 15:30:00,9.29,9.38,9.29,9.36,39300.0,7.7002,7.7748,7.7002,7.7582,39300.0
2009-04-08 15:35:00,9.36,9.37,9.31,9.37,46600.0,7.7582,7.7665,7.7167,7.7665,46600.0
2009-04-08 15:40:00,9.36,9.4,9.34,9.37,57900.0,7.7582,7.7913,7.7416,7.7665,57900.0
2009-04-08 15:45:00,9.38,9.4,9.31,9.37,65400.0,7.7748,7.7913,7.7167,7.7665,65400.0
2009-04-08 15:50:00,9.36,9.4,9.34,9.35,66700.0,7.7582,7.7913,7.7416,7.7499,66700.0
2009-04-08 15:55:00,9.34,9.39,9.34,9.39,86600.0,7.7416,7.783,7.7416,7.783,86600.0
2009-04-09 09:30:00,9.71,9.76,9.64,9.73,56600.0,8.0483,8.0897,7.9903,8.0649,56600.0
2009-04-09 09:35:00,9.73,9.8,9.69,9.7,65400.0,8.0649,8.1229,8.0317,8.04,65400.0
2009-04-09 09:40:00,9.69,9.75,9.67,9.7,77900.0,8.0317,8.0814,8.0151,8.04,77900.0
2009-04-09 09:45:00,9.71,9.71,9.6,9.61,114700.0,8.0483,8.0483,7.9571,7.9654,114700.0
2009-04-09 09:50:00,9.61,9.69,9.57,9.68,102400.0,7.9654,8.0317,7.9322,8.0234,102400.0
2009-04-09 09:55:00,9.68,9.77,9.66,9.76,78000.0,8.0234,8.098,8.0068,8.0897,78000.0
2009-04-09 10:00:00,9.76,9.87,9.76,9.87,191000.0,8.0897,8.1809,8.0897,8.1809,191000.0
2009-04-09 10:05:00,9.88,9.96,9.86,9.9,71000.0,8.1892,8.2555,8.1726,8.2058,71000.0
2009-04-09 10:10:00,9.9,9.98,9.89,9.98,77500.0,8.2058,8.2721,8.1975,8.2721,77500.0
2009-04-09 10:15:00,9.97,9.98,9.96,9.98,81400.0,8.2638,8.2721,8.2555,8.2721,81400.0
2009-04-09 10:20:00,9.98,9.99,9.89,9.91,92200.0,8.2721,8.2804,8.1975,8.2141,92200.0
2009-04-09 10:25:00,9.92,9.96,9.9,9.95,41200.0,8.2223,8.2555,8.2058,8.2472,41200.0
2009-04-09 10:30:00,9.95,9.96,9.92,9.93,54000.0,8.2472,8.2555,8.2223,8.2306,54000.0
2009-04-09 10:35:00,9.92,9.97,9.9,9.92,83800.0,8.2223,8.2638,8.2058,8.2223,83800.0
2009-04-09 10:40:00,9.92,9.92,9.83,9.84,27500.0,8.2223,8.2223,8.1477,8.156,27500.0
2009-04-09 10:45:00,9.83,9.92,9.83,9.92,8200.0,8.1477,8.2223,8.1477,8.2223,8200.0
2009-04-09 10:50:00,9.91,9.91,9.83,9.83,40300.0,8.2141,8.2141,8.1477,8.1477,40300.0
2009-04-09 10:55:00,9.84,9.86,9.82,9.83,14100.0,8.156,8.1726,8.1395,8.1477,14100.0
2009-04-09 11:00:00,9.84,9.91,9.8,9.91,27400.0,8.156,8.2141,8.1229,8.2141,27400.0
2009-04-09 11:05:00,9.91,9.93,9.9,9.91,11700.0,8.2141,8.2306,8.2058,8.2141,11700.0
2009-04-09 11:10:00,9.91,9.97,9.91,9.94,25300.0,8.2141,8.2638,8.2141,8.2389,25300.0
2009-04-09 11:15:00,9.94,10.0,9.93,9.98,67400.0,8.2389,8.2887,8.2306,8.2721,67400.0
2009-04-09 11:20:00,9.98,9.99,9.93,9.93,43600.0,8.2721,8.2804,8.2306,8.2306,43600.0
2009-04-09 11:25:00,9.94,9.97,9.84,9.85,42800.0,8.2389,8.2638,8.156,8.1643,42800.0
2009-04-09 11:30:00,9.84,9.85,9.83,9.84,14900.0,8.156,8.1643,8.1477,8.156,14900.0
2009-04-09 11:35:00,9.84,9.84,9.82,9.83,16400.0,8.156,8.156,8.1395,8.1477,16400.0
2009-04-09 11:40:00,9.83,9.83,9.76,9.77,26300.0,8.1477,8.1477,8.0897,8.098,26300.0
2009-04-09 11:45:00,9.76,9.76,9.71,9.76,23300.0,8.0897,8.0897,8.0483,8.0897,23300.0
2009-04-09 11:50:00,9.76,9.76,9.74,9.76,16800.0,8.0897,8.0897,8.0731,8.0897,16800.0
2009-04-09 11:55:00,9.75,9.84,9.75,9.84,17600.0,8.0814,8.156,8.0814,8.156,17600.0
2009-04-09 12:00:00,9.84,9.86,9.83,9.84,17800.0,8.156,8.1726,8.1477,8.156,17800.0
2009-04-09 12:05:00,9.84,9.86,9.83,9.84,23700.0,8.156,8.1726,8.1477,8.156,23700.0
2009-04-09 12:10:00,9.85,9.88,9.85,9.88,13600.0,8.1643,8.1892,8.1643,8.1892,13600.0
2009-04-09 12:15:00,9.87,9.88,9.83,9.84,30700.0,8.1809,8.1892,8.1477,8.156,30700.0
2009-04-09 12:20:00,9.83,9.88,9.83,9.88,15900.0,8.1477,8.1892,8.1477,8.1892,15900.0
2009-04-09 12:25:00,9.88,9.91,9.88,9.91,11800.0,8.1892,8.2141,8.1892,8.2141,11800.0
2009-04-09 12:30:00,9.92,9.95,9.91,9.93,27400.0,8.2223,8.2472,8.2141,8.2306,27400.0
2009-04-09 12:35:00,9.91,9.94,9.89,9.9,33900.0,8.2141,8.2389,8.1975,8.2058,33900.0
2009-04-09 12:40:00,9.89,9.91,9.82,9.91,47200.0,8.1975,8.2141,8.1395,8.2141,47200.0
2009-04-09 12:45:00,9.89,9.9,9.84,9.89,23300.0,8.1975,8.2058,8.156,8.1975,23300.0
2009-04-09 12:50:00,9.9,9.92,9.86,9.92,43300.0,8.2058,8.2223,8.1726,8.2223,43300.0
2009-04-09 12:55:00,9.92,9.96,9.92,9.95,13800.0,8.2223,8.2555,8.2223,8.2472,13800.0
2009-04-09 13:00:00,9.95,9.97,9.94,9.97,26300.0,8.2472,8.2638,8.2389,8.2638,26300.0
2009-04-09 13:05:00,9.97,10.0,9.96,9.99,158900.0,8.2638,8.2887,8.2555,8.2804,158900.0
2009-04-09 13:10:00,10.0,10.0,9.99,10.0,27000.0,8.2887,8.2887,8.2804,8.2887,27000.0
2009-04-09 13:15:00,10.0,10.0,9.99,9.99,18000.0,8.2887,8.2887,8.2804,8.2804,18000.0
2009-04-09 13:20:00,10.0,10.03,9.99,10.01,84300.0,8.2887,8.3135,8.2804,8.2969,84300.0
2009-04-09 13:25:00,10.01,10.03,9.99,10.0,35600.0,8.2969,8.3135,8.2804,8.2887,35600.0
2009-04-09 13:30:00,10.0,10.03,9.99,10.02,9400.0,8.2887,8.3135,8.2804,8.3052,9400.0
2009-04-09 13:35:00,10.03,10.05,10.03,10.04,22300.0,8.3135,8.3301,8.3135,8.3218,22300.0
2009-04-09 13:40:00,10.05,10.07,10.04,10.06,16500.0,8.3301,8.3467,8.3218,8.3384,16500.0
2009-04-09 13:45:00,10.06,10.09,10.06,10.09,16000.0,8.3384,8.3633,8.3384,8.3633,16000.0
2009-04-09 13:50:00,10.09,10.1,10.07,10.08,25400.0,8.3633,8.3715,8.3467,8.355,25400.0
2009-04-09 13:55:00,10.09,10.1,10.08,10.1,10400.0,8.3633,8.3715,8.355,8.3715,10400.0
2009-04-09 14:00:00,10.1,10.1,10.08,10.08,12900.0,8.3715,8.3715,8.355,8.355,12900.0
2009-04-09 14:05:00,10.09,10.1,10.08,10.1,12900.0,8.3633,8.3715,8.355,8.3715,12900.0
2009-04-09 14:10:00,10.1,10.1,10.08,10.09,24000.0,8.3715,8.3715,8.355,8.3633,24000.0
2009-04-09 14:15:00,10.08,10.1,10.02,10.03,45000.0,8.355,8.3715,8.3052,8.3135,45000.0
2009-04-09 14:20:00,10.02,10.04,10.0,10.02,42900.0,8.3052,8.3218,8.2887,8.3052,42900.0
2009-04-09 14:25:00,10.02,10.07,10.02,10.07,11200.0,8.3052,8.3467,8.3052,8.3467,11200.0
2009-04-09 14:30:00,10.07,10.1,10.06,10.09,18500.0,8.3467,8.3715,8.3384,8.3633,18500.0
2009-04-09 14:35:00,10.1,10.1,10.07,10.1,47400.0,8.3715,8.3715,8.3467,8.3715,47400.0
2009-04-09 14:40:00,10.1,10.11,10.08,10.09,36300.0,8.3715,8.3798,8.355,8.3633,36300.0
2009-04-09 14:45:00,10.09,10.09,10.05,10.06,50600.0,8.3633,8.3633,8.3301,8.3384,50600.0
2009-04-09 14:50:00,10.06,10.09,10.05,10.08,25000.0,8.3384,8.3633,8.3301,8.355,25000.0
2009-04-09 14:55:00,10.08,10.09,10.04,10.05,30400.0,8.355,8.3633,8.3218,8.3301,30400.0
2009-04-09 15:00:00,10.05,10.05,10.03,10.03,29300.0,8.3301,8.3301,8.3135,8.3135,29300.0
2009-04-09 15:05:00,10.04,10.05,10.02,10.03,24400.0,8.3218,8.3301,8.3052,8.3135,24400.0
2009-04-09 15:10:00,10.04,10.04,10.0,10.0,14900.0,8.3218,8.3218,8.2887,8.2887,14900.0
2009-04-09 15:15:00,10.01,10.07,10.0,10.05,30000.0,8.2969,8.3467,8.2887,8.3301,30000.0
2009-04-09 15:20:00,10.06,10.09,10.04,10.04,42000.0,8.3384,8.3633,8.3218,8.3218,42000.0
2009-04-09 15:25:00,10.05,10.07,10.04,10.04,19700.0,8.3301,8.3467,8.3218,8.3218,19700.0
2009-04-09 15:30:00,10.05,10.05,10.0,10.01,29200.0,8.3301,8.3301,8.2887,8.2969,29200.0
2009-04-09 15:35:00,10.02,10.09,10.01,10.08,51800.0,8.3052,8.3633,8.2969,8.355,51800.0
2009-04-09 15:40:00,10.08,10.1,10.02,10.08,82200.0,8.355,8.3715,8.3052,8.355,82200.0
2009-04-09 15:45:00,10.08,10.12,10.05,10.12,50900.0,8.355,8.3881,8.3301,8.3881,50900.0
2009-04-09 15:50:00,10.12,10.12,10.06,10.11,69600.0,8.3881,8.3881,8.3384,8.3798,69600.0
2009-04-09 15:55:00,10.1,10.11,10.06,10.08,99600.0,8.3715,8.3798,8.3384,8.355,99600.0
2009-04-13 09:30:00,10.08,10.09,9.9,9.94,31600.0,8.355,8.3633,8.2058,8.2389,31600.0
2009-04-13 09:35:00,9.94,9.94,9.85,9.91,34900.0,8.2389,8.2389,8.1643,8.2141,34900.0
2009-04-13 09:40:00,9.91,9.93,9.69,9.78,66400.0,8.2141,8.2306,8.0317,8.1063,66400.0
2009-04-13 09:45:00,9.79,9.86,9.76,9.82,20500.0,8.1146,8.1726,8.0897,8.1395,20500.0
2009-04-13 09:50:00,9.82,9.86,9.73,9.86,43300.0,8.1395,8.1726,8.0649,8.1726,43300.0
2009-04-13 09:55:00,9.85,9.87,9.66,9.8,19400.0,8.1643,8.1809,8.0068,8.1229,19400.0
2009-04-13 10:00:00,9.8,9.82,9.75,9.76,14000.0,8.1229,8.1395,8.0814,8.0897,14000.0
2009-04-13 10:05:00,9.76,9.84,9.76,9.84,29400.0,8.0897,8.156,8.0897,8.156,29400.0
2009-04-13 10:10:00,9.84,10.04,9.84,9.99,46700.0,8.156,8.3218,8.156,8.2804,46700.0
2009-04-13 10:15:00,9.98,10.03,9.94,10.03,51400.0,8.2721,8.3135,8.2389,8.3135,51400.0
2009-04-13 10:20:00,10.03,10.06,9.92,10.05,26800.0,8.3135,8.3384,8.2223,8.3301,26800.0
2009-04-13 10:25:00,10.05,10.05,10.0,10.02,33200.0,8.3301,8.3301,8.2887,8.3052,33200.0
2009-04-13 10:30:00,10.02,10.04,10.0,10.04,34000.0,8.3052,8.3218,8.2887,8.3218,34000.0
2009-04-13 10:35:00,10.03,10.08,10.02,10.03,40700.0,8.3135,8.355,8.3052,8.3135,40700.0
2009-04-13 10:40:00,10.04,10.05,10.0,10.02,43700.0,8.3218,8.3301,8.2887,8.3052,43700.0
2009-04-13 10:45:00,10.02,10.08,10.02,10.07,38200.0,8.3052,8.355,8.3052,8.3467,38200.0
2009-04-13 10:50:00,10.07,10.19,10.07,10.12,77200.0,8.3467,8.4461,8.3467,8.3881,77200.0
2009-04-13 10:55:00,10.11,10.17,10.1,10.13,76900.0,8.3798,8.4296,8.3715,8.3964,76900.0
2009-04-13 11:00:00,10.13,10.13,10.04,10.08,55500.0,8.3964,8.3964,8.3218,8.355,55500.0
2009-04-13 11:05:00,10.08,10.1,10.03,10.04,28900.0,8.355,8.3715,8.3135,8.3218,28900.0
2009-04-13 11:10:00,10.05,10.15,10.04,10.12,33700.0,8.3301,8.413,8.3218,8.3881,33700.0
2009-04-13 11:15:00,10.1,10.18,10.1,10.16,22600.0,8.3715,8.4379,8.3715,8.4213,22600.0
2009-04-13 11:20:00,10.15,10.17,10.15,10.16,18500.0,8.413,8.4296,8.413,8.4213,18500.0
2009-04-13 11:25:00,10.16,10.29,10.15,10.24,60300.0,8.4213,8.529,8.413,8.4876,60300.0
2009-04-13 11:30:00,10.24,10.3,10.22,10.29,62400.0,8.4876,8.5373,8.471,8.529,62400.0
2009-04-13 11:35:00,10.29,10.3,10.25,10.26,18800.0,8.529,8.5373,8.4959,8.5042,18800.0
2009-04-13 11:40:00,10.26,10.32,10.26,10.32,30400.0,8.5042,8.5539,8.5042,8.5539,30400.0
2009-04-13 11:45:00,10.33,10.4,10.33,10.37,56000.0,8.5622,8.6202,8.5622,8.5953,56000.0
2009-04-13 11:50:00,10.37,10.37,10.27,10.32,44200.0,8.5953,8.5953,8.5124,8.5539,44200.0
2009-04-13 11:55:00,10.33,10.42,10.32,10.41,64100.0,8.5622,8.6368,8.5539,8.6285,64100.0
2009-04-13 12:00:00,10.4,10.47,10.4,10.46,39700.0,8.6202,8.6782,8.6202,8.6699,39700.0
2009-04-13 12:05:00,10.45,10.64,10.45,10.64,139500.0,8.6616,8.8191,8.6616,8.8191,139500.0
2009-04-13 12:10:00,10.65,10.77,10.57,10.7,159600.0,8.8274,8.9269,8.7611,8.8689,159600.0
2009-04-13 12:15:00,10.69,10.71,10.59,10.68,113100.0,8.8606,8.8771,8.7777,8.8523,113100.0
2009-04-13 12:20:00,10.68,10.69,10.56,10.6,49200.0,8.8523,8.8606,8.7528,8.786,49200.0
2009-04-13 12:25:00,10.6,10.65,10.56,10.62,24200.0,8.786,8.8274,8.7528,8.8026,24200.0
2009-04-13 12:30:00,10.62,10.66,10.58,10.6,79300.0,8.8026,8.8357,8.7694,8.786,79300.0
2009-04-13 12:35:00,10.6,10.61,10.55,10.59,52700.0,8.786,8.7943,8.7445,8.7777,52700.0
2009-04-13 12:40:00,10.58,10.59,10.55,10.56,15200.0,8.7694,8.7777,8.7445,8.7528,15200.0
2009-04-13 12:45:00,10.56,10.63,10.56,10.58,26400.0,8.7528,8.8108,8.7528,8.7694,26400.0
2009-04-13 12:50:00,10.59,10.6,10.58,10.59,29700.0,8.7777,8.786,8.7694,8.7777,29700.0
2009-04-13 12:55:00,10.59,10.66,10.57,10.62,28100.0,8.7777,8.8357,8.7611,8.8026,28100.0
2009-04-13 13:00:00,10.61,10.64,10.57,10.63,75700.0,8.7943,8.8191,8.7611,8.8108,75700.0
2009-04-13 13:05:00,10.63,10.63,10.6,10.61,18100.0,8.8108,8.8108,8.786,8.7943,18100.0
2009-04-13 13:10:00,10.6,10.63,10.59,10.61,62900.0,8.786,8.8108,8.7777,8.7943,62900.0
2009-04-13 13:15:00,10.62,10.69,10.6,10.68,41400.0,8.8026,8.8606,8.786,8.8523,41400.0
2009-04-13 13:20:00,10.69,10.76,10.69,10.75,108100.0,8.8606,8.9186,8.8606,8.9103,108100.0
2009-04-13 13:25:00,10.75,10.83,10.73,10.81,90600.0,8.9103,8.9766,8.8937,8.96,90600.0
2009-04-13 13:30:00,10.81,10.92,10.79,10.9,82700.0,8.96,9.0512,8.9435,9.0346,82700.0
2009-04-13 13:35:00,10.9,10.94,10.82,10.83,147200.0,9.0346,9.0678,8.9683,8.9766,147200.0
2009-04-13 13:40:00,10.83,10.9,10.83,10.88,56700.0,8.9766,9.0346,8.9766,9.0181,56700.0
2009-04-13 13:45:00,10.87,10.91,10.85,10.9,46700.0,9.0098,9.0429,8.9932,9.0346,46700.0
2009-04-13 13:50:00,10.9,10.93,10.9,10.9,39900.0,9.0346,9.0595,9.0346,9.0346,39900.0
2009-04-13 13:55:00,10.9,10.91,10.88,10.91,40200.0,9.0346,9.0429,9.0181,9.0429,40200.0
2009-04-13 14:00:00,10.91,11.06,10.91,11.05,94400.0,9.0429,9.1673,9.0429,9.159,94400.0
2009-04-13 14:05:00,11.05,11.05,10.94,10.98,231200.0,9.159,9.159,9.0678,9.1009,231200.0
2009-04-13 14:10:00,10.98,10.98,10.87,10.9,167600.0,9.1009,9.1009,9.0098,9.0346,167600.0
2009-04-13 14:15:00,10.91,10.98,10.9,10.96,40000.0,9.0429,9.1009,9.0346,9.0844,40000.0
2009-04-13 14:20:00,10.97,10.99,10.93,10.98,61800.0,9.0927,9.1092,9.0595,9.1009,61800.0
2009-04-13 14:25:00,10.97,10.99,10.93,10.97,53800.0,9.0927,9.1092,9.0595,9.0927,53800.0
2009-04-13 14:30:00,10.97,11.0,10.95,10.97,82400.0,9.0927,9.1175,9.0761,9.0927,82400.0
2009-04-13 14:35:00,10.97,11.08,10.97,10.98,297800.0,9.0927,9.1838,9.0927,9.1009,297800.0
2009-04-13 14:40:00,10.98,11.02,10.94,10.94,151600.0,9.1009,9.1341,9.0678,9.0678,151600.0
2009-04-13 14:45:00,10.94,11.0,10.94,10.99,162500.0,9.0678,9.1175,9.0678,9.1092,162500.0
2009-04-13 14:50:00,10.99,11.03,10.98,11.01,93400.0,9.1092,9.1424,9.1009,9.1258,93400.0
2009-04-13 14:55:00,11.02,11.02,11.0,11.01,77500.0,9.1341,9.1341,9.1175,9.1258,77500.0
2009-04-13 15:00:00,11.01,11.16,11.0,11.15,369200.0,9.1258,9.2501,9.1175,9.2419,369200.0
2009-04-13 15:05:00,11.14,11.25,11.12,11.18,231800.0,9.2336,9.3247,9.217,9.2667,231800.0
2009-04-13 15:10:00,11.19,11.31,11.19,11.31,116800.0,9.275,9.3745,9.275,9.3745,116800.0
2009-04-13 15:15:00,11.3,11.42,11.21,11.35,225400.0,9.3662,9.4656,9.2916,9.4076,225400.0
2009-04-13 15:20:00,11.33,11.36,11.26,11.29,132900.0,9.391,9.4159,9.333,9.3579,132900.0
2009-04-13 15:25:00,11.29,11.31,11.22,11.25,171300.0,9.3579,9.3745,9.2999,9.3247,171300.0
2009-04-13 15:30:00,11.25,11.31,11.23,11.26,117700.0,9.3247,9.3745,9.3082,9.333,117700.0
2009-04-13 15:35:00,11.27,11.37,11.27,11.36,114200.0,9.3413,9.4242,9.3413,9.4159,114200.0
2009-04-13 15:40:00,11.35,11.44,11.33,11.43,158600.0,9.4076,9.4822,9.391,9.4739,158600.0
2009-04-13 15:45:00,11.43,11.49,11.34,11.35,226600.0,9.4739,9.5237,9.3993,9.4076,226600.0
2009-04-13 15:50:00,11.35,11.39,11.19,11.26,405800.0,9.4076,9.4408,9.275,9.333,405800.0
2009-04-13 15:55:00,11.25,11.3,11.19,11.24,549100.0,9.3247,9.3662,9.275,9.3164,549100.0
2009-04-14 09:30:00,11.07,11.07,11.0,11.07,45300.0,9.1755,9.1755,9.1175,9.1755,45300.0
2009-04-14 09:35:00,11.07,11.08,10.99,11.03,30800.0,9.1755,9.1838,9.1092,9.1424,30800.0
2009-04-14 09:40:00,11.03,11.1,10.97,11.1,75900.0,9.1424,9.2004,9.0927,9.2004,75900.0
2009-04-14 09:45:00,11.1,11.1,11.0,11.09,46000.0,9.2004,9.2004,9.1175,9.1921,46000.0
2009-04-14 09:50:00,11.09,11.31,11.09,11.28,184400.0,9.1921,9.3745,9.1921,9.3496,184400.0
2009-04-14 09:55:00,11.27,11.5,11.24,11.42,253900.0,9.3413,9.532,9.3164,9.4656,253900.0
2009-04-14 10:00:00,11.39,11.4,11.31,11.35,81800.0,9.4408,9.4491,9.3745,9.4076,81800.0
2009-04-14 10:05:00,11.35,11.35,11.29,11.31,84300.0,9.4076,9.4076,9.3579,9.3745,84300.0
2009-04-14 10:10:00,11.32,11.4,11.29,11.37,104000.0,9.3828,9.4491,9.3579,9.4242,104000.0
2009-04-14 10:15:00,11.37,11.48,11.31,11.43,156000.0,9.4242,9.5154,9.3745,9.4739,156000.0
2009-04-14 10:20:00,11.44,11.62,11.44,11.53,170000.0,9.4822,9.6314,9.4822,9.5568,170000.0
2009-04-14 10:25:00,11.53,11.68,11.5,11.65,254600.0,9.5568,9.6811,9.532,9.6563,254600.0
2009-04-14 10:30:00,11.66,11.68,11.63,11.66,106300.0,9.6646,9.6811,9.6397,9.6646,106300.0
2009-04-14 10:35:00,11.66,11.66,11.58,11.6,98600.0,9.6646,9.6646,9.5983,9.6148,98600.0
2009-04-14 10:40:00,11.61,11.61,11.54,11.58,154200.0,9.6231,9.6231,9.5651,9.5983,154200.0
2009-04-14 10:45:00,11.59,11.6,11.52,11.52,81000.0,9.6066,9.6148,9.5485,9.5485,81000.0
2009-04-14 10:50:00,11.53,11.55,11.49,11.5,210000.0,9.5568,9.5734,9.5237,9.532,210000.0
2009-04-14 10:55:00,11.5,11.51,11.49,11.5,57800.0,9.532,9.5402,9.5237,9.532,57800.0
2009-04-14 11:00:00,11.5,11.52,11.49,11.51,118500.0,9.532,9.5485,9.5237,9.5402,118500.0
2009-04-14 11:05:00,11.5,11.51,11.47,11.51,216500.0,9.532,9.5402,9.5071,9.5402,216500.0
2009-04-14 11:10:00,11.5,11.52,11.5,11.5,75700.0,9.532,9.5485,9.532,9.532,75700.0
2009-04-14 11:15:00,11.51,11.53,11.51,11.52,48100.0,9.5402,9.5568,9.5402,9.5485,48100.0
2009-04-14 11:20:00,11.51,11.52,11.47,11.49,82800.0,9.5402,9.5485,9.5071,9.5237,82800.0
2009-04-14 11:25:00,11.48,11.49,11.4,11.42,103500.0,9.5154,9.5237,9.4491,9.4656,103500.0
2009-04-14 11:30:00,11.41,11.44,11.38,11.39,51700.0,9.4574,9.4822,9.4325,9.4408,51700.0
2009-04-14 11:35:00,11.39,11.42,11.38,11.4,163000.0,9.4408,9.4656,9.4325,9.4491,163000.0
2009-04-14 11:40:00,11.4,11.41,11.39,11.4,172600.0,9.4491,9.4574,9.4408,9.4491,172600.0
2009-04-14 11:45:00,11.39,11.42,11.38,11.4,165600.0,9.4408,9.4656,9.4325,9.4491,165600.0
2009-04-14 11:50:00,11.4,11.4,11.32,11.32,41500.0,9.4491,9.4491,9.3828,9.3828,41500.0
2009-04-14 11:55:00,11.32,11.36,11.28,11.34,36300.0,9.3828,9.4159,9.3496,9.3993,36300.0
2009-04-14 12:00:00,11.34,11.34,11.29,11.32,23800.0,9.3993,9.3993,9.3579,9.3828,23800.0
2009-04-14 12:05:00,11.32,11.33,11.24,11.26,16800.0,9.3828,9.391,9.3164,9.333,16800.0
2009-04-14 12:10:00,11.24,11.24,11.16,11.16,22500.0,9.3164,9.3164,9.2501,9.2501,22500.0
2009-04-14 12:15:00,11.16,11.22,11.15,11.21,151300.0,9.2501,9.2999,9.2419,9.2916,151300.0
2009-04-14 12:20:00,11.22,11.22,11.08,11.09,44400.0,9.2999,9.2999,9.1838,9.1921,44400.0
2009-04-14 12:25:00,11.09,11.16,11.07,11.12,51400.0,9.1921,9.2501,9.1755,9.217,51400.0
2009-04-14 12:30:00,11.12,11.13,11.08,11.09,23000.0,9.217,9.2253,9.1838,9.1921,23000.0
2009-04-14 12:35:00,11.08,11.1,10.98,10.99,86300.0,9.1838,9.2004,9.1009,9.1092,86300.0
2009-04-14 12:40:00,10.98,11.0,10.94,10.96,29400.0,9.1009,9.1175,9.0678,9.0844,29400.0
2009-04-14 12:45:00,10.95,10.97,10.88,10.95,59300.0,9.0761,9.0927,9.0181,9.0761,59300.0
2009-04-14 12:50:00,10.96,10.97,10.86,10.86,114300.0,9.0844,9.0927,9.0015,9.0015,114300.0
2009-04-14 12:55:00,10.86,10.93,10.84,10.85,52900.0,9.0015,9.0595,8.9849,8.9932,52900.0
2009-04-14 13:00:00,10.84,10.85,10.84,10.84,13300.0,8.9849,8.9932,8.9849,8.9849,13300.0
2009-04-14 13:05:00,10.84,10.85,10.79,10.82,39700.0,8.9849,8.9932,8.9435,8.9683,39700.0
2009-04-14 13:10:00,10.82,10.87,10.78,10.85,67400.0,8.9683,9.0098,8.9352,8.9932,67400.0
2009-04-14 13:15:00,10.85,10.89,10.82,10.87,55900.0,8.9932,9.0263,8.9683,9.0098,55900.0
2009-04-14 13:20:00,10.87,10.94,10.86,10.86,24800.0,9.0098,9.0678,9.0015,9.0015,24800.0
2009-04-14 13:25:00,10.87,10.9,10.85,10.9,22300.0,9.0098,9.0346,8.9932,9.0346,22300.0
2009-04-14 13:30:00,10.91,10.95,10.9,10.93,21100.0,9.0429,9.0761,9.0346,9.0595,21100.0
2009-04-14 13:35:00,10.92,10.93,10.88,10.9,69600.0,9.0512,9.0595,9.0181,9.0346,69600.0
2009-04-14 13:40:00,10.89,10.89,10.79,10.82,186000.0,9.0263,9.0263,8.9435,8.9683,186000.0
2009-04-14 13:45:00,10.81,10.85,10.76,10.84,70400.0,8.96,8.9932,8.9186,8.9849,70400.0
2009-04-14 13:50:00,10.83,10.84,10.78,10.78,39700.0,8.9766,8.9849,8.9352,8.9352,39700.0
2009-04-14 13:55:00,10.78,10.82,10.75,10.81,24000.0,8.9352,8.9683,8.9103,8.96,24000.0
2009-04-14 14:00:00,10.8,10.81,10.75,10.75,18400.0,8.9517,8.96,8.9103,8.9103,18400.0
2009-04-14 14:05:00,10.75,10.75,10.66,10.67,35100.0,8.9103,8.9103,8.8357,8.844,35100.0
2009-04-14 14:10:00,10.67,10.71,10.65,10.69,60600.0,8.844,8.8771,8.8274,8.8606,60600.0
2009-04-14 14:15:00,10.69,10.72,10.66,10.72,33700.0,8.8606,8.8854,8.8357,8.8854,33700.0
2009-04-14 14:20:00,10.72,10.75,10.66,10.74,82000.0,8.8854,8.9103,8.8357,8.902,82000.0
2009-04-14 14:25:00,10.75,10.77,10.72,10.75,28500.0,8.9103,8.9269,8.8854,8.9103,28500.0
2009-04-14 14:30:00,10.76,10.82,10.75,10.78,25200.0,8.9186,8.9683,8.9103,8.9352,25200.0
2009-04-14 14:35:00,10.78,10.85,10.77,10.85,28300.0,8.9352,8.9932,8.9269,8.9932,28300.0
2009-04-14 14:40:00,10.86,10.87,10.83,10.87,12200.0,9.0015,9.0098,8.9766,9.0098,12200.0
2009-04-14 14:45:00,10.88,10.9,10.73,10.73,56900.0,9.0181,9.0346,8.8937,8.8937,56900.0
2009-04-14 14:50:00,10.74,10.78,10.74,10.76,15200.0,8.902,8.9352,8.902,8.9186,15200.0
2009-04-14 14:55:00,10.77,10.86,10.74,10.86,55800.0,8.9269,9.0015,8.902,9.0015,55800.0
2009-04-14 15:00:00,10.86,10.9,10.84,10.84,41500.0,9.0015,9.0346,8.9849,8.9849,41500.0
2009-04-14 15:05:00,10.83,10.84,10.78,10.79,26500.0,8.9766,8.9849,8.9352,8.9435,26500.0
2009-04-14 15:10:00,10.79,10.82,10.73,10.78,31800.0,8.9435,8.9683,8.8937,8.9352,31800.0
2009-04-14 15:15:00,10.77,10.91,10.76,10.88,62100.0,8.9269,9.0429,8.9186,9.0181,62100.0
2009-04-14 15:20:00,10.89,10.9,10.79,10.84,67600.0,9.0263,9.0346,8.9435,8.9849,67600.0
2009-04-14 15:25:00,10.84,10.87,10.74,10.78,65200.0,8.9849,9.0098,8.902,8.9352,65200.0
2009-04-14 15:30:00,10.78,10.8,10.73,10.75,30000.0,8.9352,8.9517,8.8937,8.9103,30000.0
2009-04-14 15:35:00,10.75,10.79,10.72,10.72,57800.0,8.9103,8.9435,8.8854,8.8854,57800.0
2009-04-14 15:40:00,10.72,10.78,10.71,10.73,68100.0,8.8854,8.9352,8.8771,8.8937,68100.0
2009-04-14 15:45:00,10.72,10.83,10.72,10.77,50300.0,8.8854,8.9766,8.8854,8.9269,50300.0
2009-04-14 15:50:00,10.77,10.8,10.75,10.76,97300.0,8.9269,8.9517,8.9103,8.9186,97300.0
2009-04-14 15:55:00,10.78,10.78,10.7,10.71,124800.0,8.9352,8.9352,8.8689,8.8771,124800.0
2009-04-15 09:30:00,10.8,11.38,10.79,10.85,316100.0,8.9517,9.4325,8.9435,8.9932,316100.0
2009-04-15 09:35:00,10.84,11.17,10.81,11.12,204300.0,8.9849,9.2584,8.96,9.217,204300.0
2009-04-15 09:40:00,11.1,11.13,10.93,11.02,285100.0,9.2004,9.2253,9.0595,9.1341,285100.0
2009-04-15 09:45:00,11.02,11.14,10.99,11.0,113600.0,9.1341,9.2336,9.1092,9.1175,113600.0
2009-04-15 09:50:00,11.01,11.23,11.0,11.21,184800.0,9.1258,9.3082,9.1175,9.2916,184800.0
2009-04-15 09:55:00,11.2,11.25,11.13,11.16,234300.0,9.2833,9.3247,9.2253,9.2501,234300.0
2009-04-15 10:00:00,11.16,11.19,11.11,11.18,80800.0,9.2501,9.275,9.2087,9.2667,80800.0
2009-04-15 10:05:00,11.17,11.24,11.13,11.24,117900.0,9.2584,9.3164,9.2253,9.3164,117900.0
2009-04-15 10:10:00,11.24,11.25,11.15,11.17,116400.0,9.3164,9.3247,9.2419,9.2584,116400.0
2009-04-15 10:15:00,11.16,11.25,11.16,11.21,87600.0,9.2501,9.3247,9.2501,9.2916,87600.0
2009-04-15 10:20:00,11.21,11.25,11.21,11.23,29100.0,9.2916,9.3247,9.2916,9.3082,29100.0
2009-04-15 10:25:00,11.24,11.25,11.21,11.21,26000.0,9.3164,9.3247,9.2916,9.2916,26000.0
2009-04-15 10:30:00,11.22,11.24,11.16,11.22,55000.0,9.2999,9.3164,9.2501,9.2999,55000.0
2009-04-15 10:35:00,11.22,11.22,11.14,11.17,77900.0,9.2999,9.2999,9.2336,9.2584,77900.0
2009-04-15 10:40:00,11.17,11.17,11.13,11.14,94800.0,9.2584,9.2584,9.2253,9.2336,94800.0
2009-04-15 10:45:00,11.14,11.14,11.07,11.13,106000.0,9.2336,9.2336,9.1755,9.2253,106000.0
2009-04-15 10:50:00,11.14,11.15,11.08,11.15,99600.0,9.2336,9.2419,9.1838,9.2419,99600.0
2009-04-15 10:55:00,11.14,11.15,11.14,11.14,11800.0,9.2336,9.2419,9.2336,9.2336,11800.0
2009-04-15 11:00:00,11.15,11.15,11.08,11.08,34300.0,9.2419,9.2419,9.1838,9.1838,34300.0
2009-04-15 11:05:00,11.08,11.1,11.04,11.09,82700.0,9.1838,9.2004,9.1507,9.1921,82700.0
2009-04-15 11:10:00,11.08,11.12,11.07,11.11,66900.0,9.1838,9.217,9.1755,9.2087,66900.0
2009-04-15 11:15:00,11.11,11.15,11.1,11.11,57200.0,9.2087,9.2419,9.2004,9.2087,57200.0
2009-04-15 11:20:00,11.1,11.16,11.1,11.16,36000.0,9.2004,9.2501,9.2004,9.2501,36000.0
2009-04-15 11:25:00,11.15,11.22,11.15,11.18,35900.0,9.2419,9.2999,9.2419,9.2667,35900.0
2009-04-15 11:30:00,11.18,11.37,11.18,11.36,54100.0,9.2667,9.4242,9.2667,9.4159,54100.0
2009-04-15 11:35:00,11.35,11.4,11.32,11.32,56300.0,9.4076,9.4491,9.3828,9.3828,56300.0
2009-04-15 11:40:00,11.32,11.34,11.28,11.29,140900.0,9.3828,9.3993,9.3496,9.3579,140900.0
2009-04-15 11:45:00,11.29,11.3,11.26,11.28,54700.0,9.3579,9.3662,9.333,9.3496,54700.0
2009-04-15 11:50:00,11.29,11.29,11.2,11.2,55200.0,9.3579,9.3579,9.2833,9.2833,55200.0
2009-04-15 11:55:00,11.2,11.3,11.2,11.26,23300.0,9.2833,9.3662,9.2833,9.333,23300.0
2009-04-15 12:00:00,11.27,11.27,11.19,11.2,21400.0,9.3413,9.3413,9.275,9.2833,21400.0
2009-04-15 12:05:00,11.21,11.22,11.19,11.2,22300.0,9.2916,9.2999,9.275,9.2833,22300.0
2009-04-15 12:10:00,11.21,11.21,11.12,11.12,43100.0,9.2916,9.2916,9.217,9.217,43100.0
2009-04-15 12:15:00,11.11,11.13,11.07,11.08,28100.0,9.2087,9.2253,9.1755,9.1838,28100.0
2009-04-15 12:20:00,11.08,11.12,11.04,11.05,87800.0,9.1838,9.217,9.1507,9.159,87800.0
2009-04-15 12:25:00,11.05,11.11,11.04,11.1,10400.0,9.159,9.2087,9.1507,9.2004,10400.0
2009-04-15 12:30:00,11.11,11.19,11.1,11.15,47100.0,9.2087,9.275,9.2004,9.2419,47100.0
2009-04-15 12:35:00,11.15,11.19,11.14,11.18,35700.0,9.2419,9.275,9.2336,9.2667,35700.0
2009-04-15 12:40:00,11.18,11.22,11.16,11.17,44000.0,9.2667,9.2999,9.2501,9.2584,44000.0
2009-04-15 12:45:00,11.16,11.18,11.14,11.15,26700.0,9.2501,9.2667,9.2336,9.2419,26700.0
2009-04-15 12:50:00,11.15,11.15,11.09,11.12,51400.0,9.2419,9.2419,9.1921,9.217,51400.0
2009-04-15 12:55:00,11.12,11.13,11.08,11.08,29100.0,9.217,9.2253,9.1838,9.1838,29100.0
2009-04-15 13:00:00,11.1,11.1,11.02,11.02,54600.0,9.2004,9.2004,9.1341,9.1341,54600.0
2009-04-15 13:05:00,11.02,11.03,10.94,10.95,33600.0,9.1341,9.1424,9.0678,9.0761,33600.0
2009-04-15 13:10:00,10.95,10.95,10.9,10.9,26000.0,9.0761,9.0761,9.0346,9.0346,26000.0
2009-04-15 13:15:00,10.9,10.9,10.82,10.83,42400.0,9.0346,9.0346,8.9683,8.9766,42400.0
2009-04-15 13:20:00,10.82,10.82,10.74,10.74,62800.0,8.9683,8.9683,8.902,8.902,62800.0
2009-04-15 13:25:00,10.75,10.8,10.73,10.74,64700.0,8.9103,8.9517,8.8937,8.902,64700.0
2009-04-15 13:30:00,10.75,10.8,10.74,10.79,75600.0,8.9103,8.9517,8.902,8.9435,75600.0
2009-04-15 13:35:00,10.8,10.81,10.76,10.76,45400.0,8.9517,8.96,8.9186,8.9186,45400.0
2009-04-15 13:40:00,10.76,10.76,10.68,10.73,57600.0,8.9186,8.9186,8.8523,8.8937,57600.0
2009-04-15 13:45:00,10.74,10.77,10.73,10.77,31700.0,8.902,8.9269,8.8937,8.9269,31700.0
2009-04-15 13:50:00,10.76,10.78,10.66,10.68,58900.0,8.9186,8.9352,8.8357,8.8523,58900.0
2009-04-15 13:55:00,10.68,10.75,10.68,10.75,34400.0,8.8523,8.9103,8.8523,8.9103,34400.0
2009-04-15 14:00:00,10.74,10.88,10.7,10.87,64600.0,8.902,9.0181,8.8689,9.0098,64600.0
2009-04-15 14:05:00,10.87,10.88,10.8,10.8,59900.0,9.0098,9.0181,8.9517,8.9517,59900.0
2009-04-15 14:10:00,10.81,10.81,10.73,10.76,34400.0,8.96,8.96,8.8937,8.9186,34400.0
2009-04-15 14:15:00,10.77,10.78,10.67,10.67,18700.0,8.9269,8.9352,8.844,8.844,18700.0
2009-04-15 14:20:00,10.68,10.68,10.59,10.59,42300.0,8.8523,8.8523,8.7777,8.7777,42300.0
2009-04-15 14:25:00,10.59,10.59,10.51,10.52,56200.0,8.7777,8.7777,8.7114,8.7197,56200.0
2009-04-15 14:30:00,10.51,10.55,10.51,10.52,60800.0,8.7114,8.7445,8.7114,8.7197,60800.0
2009-04-15 14:35:00,10.52,10.54,10.5,10.51,64700.0,8.7197,8.7362,8.7031,8.7114,64700.0
2009-04-15 14:40:00,10.52,10.52,10.48,10.48,52500.0,8.7197,8.7197,8.6865,8.6865,52500.0
2009-04-15 14:45:00,10.48,10.6,10.48,10.54,150300.0,8.6865,8.786,8.6865,8.7362,150300.0
2009-04-15 14:50:00,10.54,10.61,10.53,10.56,58500.0,8.7362,8.7943,8.728,8.7528,58500.0
2009-04-15 14:55:00,10.56,10.57,10.52,10.53,38800.0,8.7528,8.7611,8.7197,8.728,38800.0
2009-04-15 15:00:00,10.54,10.59,10.53,10.57,77400.0,8.7362,8.7777,8.728,8.7611,77400.0
2009-04-15 15:05:00,10.57,10.63,10.55,10.58,63100.0,8.7611,8.8108,8.7445,8.7694,63100.0
2009-04-15 15:10:00,10.58,10.68,10.57,10.65,63300.0,8.7694,8.8523,8.7611,8.8274,63300.0
2009-04-15 15:15:00,10.65,10.7,10.64,10.69,73000.0,8.8274,8.8689,8.8191,8.8606,73000.0
2009-04-15 15:20:00,10.7,10.75,10.67,10.72,108200.0,8.8689,8.9103,8.844,8.8854,108200.0
2009-04-15 15:25:00,10.73,10.73,10.61,10.63,67500.0,8.8937,8.8937,8.7943,8.8108,67500.0
2009-04-15 15:30:00,10.63,10.64,10.61,10.61,113200.0,8.8108,8.8191,8.7943,8.7943,113200.0
2009-04-15 15:35:00,10.63,10.66,10.62,10.63,107000.0,8.8108,8.8357,8.8026,8.8108,107000.0
2009-04-15 15:40:00,10.63,10.69,10.62,10.66,155500.0,8.8108,8.8606,8.8026,8.8357,155500.0
2009-04-15 15:45:00,10.66,10.73,10.65,10.73,89200.0,8.8357,8.8937,8.8274,8.8937,89200.0
2009-04-15 15:50:00,10.73,10.82,10.72,10.75,156000.0,8.8937,8.9683,8.8854,8.9103,156000.0
2009-04-15 15:55:00,10.76,10.76,10.69,10.72,332300.0,8.9186,8.9186,8.8606,8.8854,332300.0
2009-04-16 09:30:00,11.28,11.28,11.11,11.12,92900.0,9.3496,9.3496,9.2087,9.217,92900.0
2009-04-16 09:35:00,11.12,11.15,11.07,11.13,58500.0,9.217,9.2419,9.1755,9.2253,58500.0
2009-04-16 09:40:00,11.13,11.14,11.07,11.11,39300.0,9.2253,9.2336,9.1755,9.2087,39300.0
2009-04-16 09:45:00,11.1,11.17,11.09,11.17,71600.0,9.2004,9.2584,9.1921,9.2584,71600.0
2009-04-16 09:50:00,11.17,11.17,11.11,11.16,58300.0,9.2584,9.2584,9.2087,9.2501,58300.0
2009-04-16 09:55:00,11.17,11.22,11.15,11.21,82700.0,9.2584,9.2999,9.2419,9.2916,82700.0
2009-04-16 10:00:00,11.22,11.26,11.19,11.22,51200.0,9.2999,9.333,9.275,9.2999,51200.0
2009-04-16 10:05:00,11.23,11.31,11.23,11.29,50000.0,9.3082,9.3745,9.3082,9.3579,50000.0
2009-04-16 10:10:00,11.29,11.32,11.27,11.29,40300.0,9.3579,9.3828,9.3413,9.3579,40300.0
2009-04-16 10:15:00,11.3,11.35,11.26,11.32,62500.0,9.3662,9.4076,9.333,9.3828,62500.0
2009-04-16 10:20:00,11.31,11.4,11.3,11.4,65700.0,9.3745,9.4491,9.3662,9.4491,65700.0
2009-04-16 10:25:00,11.4,11.49,11.4,11.45,54500.0,9.4491,9.5237,9.4491,9.4905,54500.0
2009-04-16 10:30:00,11.45,11.46,11.36,11.37,108900.0,9.4905,9.4988,9.4159,9.4242,108900.0
2009-04-16 10:35:00,11.37,11.39,11.22,11.22,231800.0,9.4242,9.4408,9.2999,9.2999,231800.0
2009-04-16 10:40:00,11.22,11.22,11.03,11.04,271500.0,9.2999,9.2999,9.1424,9.1507,271500.0
2009-04-16 10:45:00,11.03,11.04,10.94,11.04,142400.0,9.1424,9.1507,9.0678,9.1507,142400.0
2009-04-16 10:50:00,11.04,11.08,10.97,10.98,102700.0,9.1507,9.1838,9.0927,9.1009,102700.0
2009-04-16 10:55:00,10.97,10.97,10.86,10.93,142000.0,9.0927,9.0927,9.0015,9.0595,142000.0
2009-04-16 11:00:00,10.93,10.94,10.9,10.92,53900.0,9.0595,9.0678,9.0346,9.0512,53900.0
2009-04-16 11:05:00,10.92,11.07,10.92,11.07,73100.0,9.0512,9.1755,9.0512,9.1755,73100.0
2009-04-16 11:10:00,11.08,11.09,11.0,11.04,57700.0,9.1838,9.1921,9.1175,9.1507,57700.0
2009-04-16 11:15:00,11.05,11.06,11.01,11.05,63700.0,9.159,9.1673,9.1258,9.159,63700.0
2009-04-16 11:20:00,11.05,11.05,10.99,10.99,87700.0,9.159,9.159,9.1092,9.1092,87700.0
2009-04-16 11:25:00,11.0,11.05,10.97,11.05,47400.0,9.1175,9.159,9.0927,9.159,47400.0
2009-04-16 11:30:00,11.05,11.19,11.0,11.19,38300.0,9.159,9.275,9.1175,9.275,38300.0
2009-04-16 11:35:00,11.19,11.24,11.16,11.17,32200.0,9.275,9.3164,9.2501,9.2584,32200.0
2009-04-16 11:40:00,11.19,11.2,11.17,11.2,19100.0,9.275,9.2833,9.2584,9.2833,19100.0
2009-04-16 11:45:00,11.2,11.22,11.18,11.19,55200.0,9.2833,9.2999,9.2667,9.275,55200.0
2009-04-16 11:50:00,11.19,11.2,11.15,11.15,18600.0,9.275,9.2833,9.2419,9.2419,18600.0
2009-04-16 11:55:00,11.15,11.24,11.15,11.16,16800.0,9.2419,9.3164,9.2419,9.2501,16800.0
2009-04-16 12:00:00,11.16,11.2,11.14,11.2,12100.0,9.2501,9.2833,9.2336,9.2833,12100.0
2009-04-16 12:05:00,11.2,11.21,11.15,11.19,24800.0,9.2833,9.2916,9.2419,9.275,24800.0
2009-04-16 12:10:00,11.19,11.32,11.18,11.29,68200.0,9.275,9.3828,9.2667,9.3579,68200.0
2009-04-16 12:15:00,11.29,11.31,11.25,11.28,23400.0,9.3579,9.3745,9.3247,9.3496,23400.0
2009-04-16 12:20:00,11.29,11.3,11.2,11.2,15600.0,9.3579,9.3662,9.2833,9.2833,15600.0
2009-04-16 12:25:00,11.2,11.25,11.2,11.24,18400.0,9.2833,9.3247,9.2833,9.3164,18400.0
2009-04-16 12:30:00,11.24,11.25,11.23,11.25,12000.0,9.3164,9.3247,9.3082,9.3247,12000.0
2009-04-16 12:35:00,11.25,11.26,11.19,11.24,28900.0,9.3247,9.333,9.275,9.3164,28900.0
2009-04-16 12:40:00,11.24,11.25,11.22,11.22,22400.0,9.3164,9.3247,9.2999,9.2999,22400.0
2009-04-16 12:45:00,11.22,11.29,11.22,11.24,52700.0,9.2999,9.3579,9.2999,9.3164,52700.0
2009-04-16 12:50:00,11.26,11.31,11.26,11.29,52600.0,9.333,9.3745,9.333,9.3579,52600.0
2009-04-16 12:55:00,11.3,11.3,11.24,11.24,59200.0,9.3662,9.3662,9.3164,9.3164,59200.0
2009-04-16 13:00:00,11.25,11.26,11.22,11.26,31000.0,9.3247,9.333,9.2999,9.333,31000.0
2009-04-16 13:05:00,11.25,11.26,11.21,11.22,33500.0,9.3247,9.333,9.2916,9.2999,33500.0
2009-04-16 13:10:00,11.21,11.24,11.19,11.22,29200.0,9.2916,9.3164,9.275,9.2999,29200.0
2009-04-16 13:15:00,11.22,11.25,11.18,11.22,27400.0,9.2999,9.3247,9.2667,9.2999,27400.0
2009-04-16 13:20:00,11.22,11.25,11.18,11.21,46500.0,9.2999,9.3247,9.2667,9.2916,46500.0
2009-04-16 13:25:00,11.2,11.24,11.18,11.21,40900.0,9.2833,9.3164,9.2667,9.2916,40900.0
2009-04-16 13:30:00,11.2,11.21,11.16,11.19,22600.0,9.2833,9.2916,9.2501,9.275,22600.0
2009-04-16 13:35:00,11.19,11.21,11.15,11.18,32400.0,9.275,9.2916,9.2419,9.2667,32400.0
2009-04-16 13:40:00,11.18,11.21,11.16,11.2,26700.0,9.2667,9.2916,9.2501,9.2833,26700.0
2009-04-16 13:45:00,11.21,11.21,11.18,11.2,22100.0,9.2916,9.2916,9.2667,9.2833,22100.0
2009-04-16 13:50:00,11.2,11.21,11.17,11.17,23200.0,9.2833,9.2916,9.2584,9.2584,23200.0
2009-04-16 13:55:00,11.16,11.21,11.15,11.2,37400.0,9.2501,9.2916,9.2419,9.2833,37400.0
2009-04-16 14:00:00,11.2,11.21,11.19,11.21,31900.0,9.2833,9.2916,9.275,9.2916,31900.0
2009-04-16 14:05:00,11.21,11.24,11.2,11.21,31700.0,9.2916,9.3164,9.2833,9.2916,31700.0
2009-04-16 14:10:00,11.21,11.27,11.2,11.23,49800.0,9.2916,9.3413,9.2833,9.3082,49800.0
2009-04-16 14:15:00,11.23,11.24,11.18,11.19,45100.0,9.3082,9.3164,9.2667,9.275,45100.0
2009-04-16 14:20:00,11.19,11.25,11.17,11.17,53900.0,9.275,9.3247,9.2584,9.2584,53900.0
2009-04-16 14:25:00,11.18,11.24,11.18,11.2,46200.0,9.2667,9.3164,9.2667,9.2833,46200.0
2009-04-16 14:30:00,11.2,11.25,11.19,11.24,71500.0,9.2833,9.3247,9.275,9.3164,71500.0
2009-04-16 14:35:00,11.25,11.25,11.16,11.23,97100.0,9.3247,9.3247,9.2501,9.3082,97100.0
2009-04-16 14:40:00,11.24,11.25,11.22,11.23,63700.0,9.3164,9.3247,9.2999,9.3082,63700.0
2009-04-16 14:45:00,11.23,11.25,11.21,11.24,32600.0,9.3082,9.3247,9.2916,9.3164,32600.0
2009-04-16 14:50:00,11.25,11.27,11.23,11.23,106800.0,9.3247,9.3413,9.3082,9.3082,106800.0
2009-04-16 14:55:00,11.23,11.29,11.23,11.24,57900.0,9.3082,9.3579,9.3082,9.3164,57900.0
2009-04-16 15:00:00,11.24,11.29,11.22,11.29,31200.0,9.3164,9.3579,9.2999,9.3579,31200.0
2009-04-16 15:05:00,11.29,11.42,11.28,11.4,48000.0,9.3579,9.4656,9.3496,9.4491,48000.0
2009-04-16 15:10:00,11.4,11.41,11.35,11.36,127200.0,9.4491,9.4574,9.4076,9.4159,127200.0
2009-04-16 15:15:00,11.36,11.49,11.34,11.46,948700.0,9.4159,9.5237,9.3993,9.4988,948700.0
2009-04-16 15:20:00,11.47,11.54,11.45,11.51,110700.0,9.5071,9.5651,9.4905,9.5402,110700.0
2009-04-16 15:25:00,11.52,11.58,11.48,11.49,71000.0,9.5485,9.5983,9.5154,9.5237,71000.0
2009-04-16 15:30:00,11.49,11.5,11.4,11.4,81500.0,9.5237,9.532,9.4491,9.4491,81500.0
2009-04-16 15:35:00,11.39,11.45,11.38,11.45,76500.0,9.4408,9.4905,9.4325,9.4905,76500.0
2009-04-16 15:40:00,11.45,11.48,11.3,11.31,114800.0,9.4905,9.5154,9.3662,9.3745,114800.0
2009-04-16 15:45:00,11.3,11.38,11.26,11.26,90300.0,9.3662,9.4325,9.333,9.333,90300.0
2009-04-16 15:50:00,11.26,11.3,11.22,11.24,109700.0,9.333,9.3662,9.2999,9.3164,109700.0
2009-04-16 15:55:00,11.25,11.27,11.14,11.27,165900.0,9.3247,9.3413,9.2336,9.3413,165900.0
2009-04-17 09:30:00,11.75,11.75,11.47,11.53,85900.0,9.7392,9.7392,9.5071,9.5568,85900.0
2009-04-17 09:35:00,11.54,11.55,11.47,11.5,58500.0,9.5651,9.5734,9.5071,9.532,58500.0
2009-04-17 09:40:00,11.51,11.51,11.31,11.33,62100.0,9.5402,9.5402,9.3745,9.391,62100.0
2009-04-17 09:45:00,11.33,11.38,11.18,11.25,87000.0,9.391,9.4325,9.2667,9.3247,87000.0
2009-04-17 09:50:00,11.24,11.28,11.14,11.21,87200.0,9.3164,9.3496,9.2336,9.2916,87200.0
2009-04-17 09:55:00,11.22,11.35,11.15,11.24,121900.0,9.2999,9.4076,9.2419,9.3164,121900.0
2009-04-17 10:00:00,11.24,11.26,11.17,11.25,107900.0,9.3164,9.333,9.2584,9.3247,107900.0
2009-04-17 10:05:00,11.25,11.27,11.19,11.23,72100.0,9.3247,9.3413,9.275,9.3082,72100.0
2009-04-17 10:10:00,11.23,11.24,11.18,11.2,75200.0,9.3082,9.3164,9.2667,9.2833,75200.0
2009-04-17 10:15:00,11.19,11.2,11.12,11.17,58100.0,9.275,9.2833,9.217,9.2584,58100.0
2009-04-17 10:20:00,11.17,11.2,11.17,11.19,105100.0,9.2584,9.2833,9.2584,9.275,105100.0
2009-04-17 10:25:00,11.19,11.22,11.15,11.18,59300.0,9.275,9.2999,9.2419,9.2667,59300.0
2009-04-17 10:30:00,11.21,11.21,11.11,11.14,41700.0,9.2916,9.2916,9.2087,9.2336,41700.0
2009-04-17 10:35:00,11.12,11.16,11.07,11.11,42500.0,9.217,9.2501,9.1755,9.2087,42500.0
2009-04-17 10:40:00,11.1,11.13,11.09,11.12,36600.0,9.2004,9.2253,9.1921,9.217,36600.0
2009-04-17 10:45:00,11.12,11.14,11.09,11.12,36000.0,9.217,9.2336,9.1921,9.217,36000.0
2009-04-17 10:50:00,11.12,11.17,11.11,11.17,13400.0,9.217,9.2584,9.2087,9.2584,13400.0
2009-04-17 10:55:00,11.16,11.21,11.16,11.17,19900.0,9.2501,9.2916,9.2501,9.2584,19900.0
2009-04-17 11:00:00,11.17,11.21,11.15,11.17,16400.0,9.2584,9.2916,9.2419,9.2584,16400.0
2009-04-17 11:05:00,11.18,11.18,11.16,11.17,10100.0,9.2667,9.2667,9.2501,9.2584,10100.0
2009-04-17 11:10:00,11.17,11.26,11.15,11.26,54500.0,9.2584,9.333,9.2419,9.333,54500.0
2009-04-17 11:15:00,11.26,11.26,11.21,11.22,20900.0,9.333,9.333,9.2916,9.2999,20900.0
2009-04-17 11:20:00,11.22,11.23,11.13,11.16,43600.0,9.2999,9.3082,9.2253,9.2501,43600.0
2009-04-17 11:25:00,11.17,11.19,11.11,11.16,37000.0,9.2584,9.275,9.2087,9.2501,37000.0
2009-04-17 11:30:00,11.16,11.18,11.12,11.14,32500.0,9.2501,9.2667,9.217,9.2336,32500.0
2009-04-17 11:35:00,11.14,11.23,11.11,11.16,24100.0,9.2336,9.3082,9.2087,9.2501,24100.0
2009-04-17 11:40:00,11.15,11.2,11.11,11.16,12800.0,9.2419,9.2833,9.2087,9.2501,12800.0
2009-04-17 11:45:00,11.15,11.15,11.11,11.12,11300.0,9.2419,9.2419,9.2087,9.217,11300.0
2009-04-17 11:50:00,11.12,11.33,11.11,11.32,39400.0,9.217,9.391,9.2087,9.3828,39400.0
2009-04-17 11:55:00,11.32,11.38,11.3,11.31,63400.0,9.3828,9.4325,9.3662,9.3745,63400.0
2009-04-17 12:00:00,11.31,11.33,11.29,11.33,12500.0,9.3745,9.391,9.3579,9.391,12500.0
2009-04-17 12:05:00,11.33,11.38,11.32,11.38,18600.0,9.391,9.4325,9.3828,9.4325,18600.0
2009-04-17 12:10:00,11.39,11.42,11.34,11.34,16500.0,9.4408,9.4656,9.3993,9.3993,16500.0
2009-04-17 12:15:00,11.35,11.43,11.3,11.43,51700.0,9.4076,9.4739,9.3662,9.4739,51700.0
2009-04-17 12:20:00,11.42,11.43,11.4,11.42,16300.0,9.4656,9.4739,9.4491,9.4656,16300.0
2009-04-17 12:25:00,11.43,11.45,11.42,11.45,13800.0,9.4739,9.4905,9.4656,9.4905,13800.0
2009-04-17 12:30:00,11.45,11.45,11.38,11.42,10700.0,9.4905,9.4905,9.4325,9.4656,10700.0
2009-04-17 12:35:00,11.42,11.42,11.32,11.32,14800.0,9.4656,9.4656,9.3828,9.3828,14800.0
2009-04-17 12:40:00,11.32,11.4,11.32,11.4,20600.0,9.3828,9.4491,9.3828,9.4491,20600.0
2009-04-17 12:45:00,11.4,11.52,11.4,11.52,32300.0,9.4491,9.5485,9.4491,9.5485,32300.0
2009-04-17 12:50:00,11.52,11.54,11.45,11.54,31000.0,9.5485,9.5651,9.4905,9.5651,31000.0
2009-04-17 12:55:00,11.53,11.55,11.48,11.52,20500.0,9.5568,9.5734,9.5154,9.5485,20500.0
2009-04-17 13:00:00,11.53,11.54,11.49,11.52,35800.0,9.5568,9.5651,9.5237,9.5485,35800.0
2009-04-17 13:05:00,11.52,11.55,11.51,11.54,16400.0,9.5485,9.5734,9.5402,9.5651,16400.0
2009-04-17 13:10:00,11.54,11.55,11.5,11.53,18300.0,9.5651,9.5734,9.532,9.5568,18300.0
2009-04-17 13:15:00,11.53,11.6,11.53,11.6,40800.0,9.5568,9.6148,9.5568,9.6148,40800.0
2009-04-17 13:20:00,11.6,11.64,11.59,11.64,25900.0,9.6148,9.648,9.6066,9.648,25900.0
2009-04-17 13:25:00,11.64,11.71,11.64,11.71,46700.0,9.648,9.706,9.648,9.706,46700.0
2009-04-17 13:30:00,11.7,11.87,11.7,11.84,210700.0,9.6977,9.8386,9.6977,9.8138,210700.0
2009-04-17 13:35:00,11.85,11.93,11.84,11.92,45800.0,9.8221,9.8884,9.8138,9.8801,45800.0
2009-04-17 13:40:00,11.93,11.98,11.78,11.85,50500.0,9.8884,9.9298,9.764,9.8221,50500.0
2009-04-17 13:45:00,11.86,11.87,11.79,11.85,14600.0,9.8303,9.8386,9.7723,9.8221,14600.0
2009-04-17 13:50:00,11.84,11.85,11.75,11.76,51200.0,9.8138,9.8221,9.7392,9.7475,51200.0
2009-04-17 13:55:00,11.76,11.81,11.76,11.8,30400.0,9.7475,9.7889,9.7475,9.7806,30400.0
2009-04-17 14:00:00,11.8,11.82,11.79,11.79,43600.0,9.7806,9.7972,9.7723,9.7723,43600.0
2009-04-17 14:05:00,11.8,11.81,11.75,11.76,37500.0,9.7806,9.7889,9.7392,9.7475,37500.0
2009-04-17 14:10:00,11.77,11.77,11.67,11.67,29400.0,9.7557,9.7557,9.6729,9.6729,29400.0
2009-04-17 14:15:00,11.67,11.76,11.67,11.74,25400.0,9.6729,9.7475,9.6729,9.7309,25400.0
2009-04-17 14:20:00,11.75,11.79,11.74,11.74,24100.0,9.7392,9.7723,9.7309,9.7309,24100.0
2009-04-17 14:25:00,11.75,11.78,11.72,11.78,14000.0,9.7392,9.764,9.7143,9.764,14000.0
2009-04-17 14:30:00,11.78,11.83,11.78,11.83,13500.0,9.764,9.8055,9.764,9.8055,13500.0
2009-04-17 14:35:00,11.83,11.86,11.81,11.81,28600.0,9.8055,9.8303,9.7889,9.7889,28600.0
2009-04-17 14:40:00,11.82,11.86,11.81,11.86,25100.0,9.7972,9.8303,9.7889,9.8303,25100.0
2009-04-17 14:45:00,11.85,11.86,11.83,11.83,19900.0,9.8221,9.8303,9.8055,9.8055,19900.0
2009-04-17 14:50:00,11.82,11.82,11.78,11.81,25500.0,9.7972,9.7972,9.764,9.7889,25500.0
2009-04-17 14:55:00,11.81,11.81,11.76,11.79,33700.0,9.7889,9.7889,9.7475,9.7723,33700.0
2009-04-17 15:00:00,11.78,11.8,11.77,11.79,44500.0,9.764,9.7806,9.7557,9.7723,44500.0
2009-04-17 15:05:00,11.78,11.81,11.78,11.81,51600.0,9.764,9.7889,9.764,9.7889,51600.0
2009-04-17 15:10:00,11.81,11.85,11.79,11.85,47400.0,9.7889,9.8221,9.7723,9.8221,47400.0
2009-04-17 15:15:00,11.85,11.87,11.82,11.82,50700.0,9.8221,9.8386,9.7972,9.7972,50700.0
2009-04-17 15:20:00,11.82,11.89,11.8,11.82,186800.0,9.7972,9.8552,9.7806,9.7972,186800.0
2009-04-17 15:25:00,11.81,11.85,11.81,11.84,144200.0,9.7889,9.8221,9.7889,9.8138,144200.0
2009-04-17 15:30:00,11.83,11.94,11.82,11.89,99500.0,9.8055,9.8967,9.7972,9.8552,99500.0
2009-04-17 15:35:00,11.91,11.97,11.86,11.94,98200.0,9.8718,9.9215,9.8303,9.8967,98200.0
2009-04-17 15:40:00,11.94,12.16,11.93,11.98,578600.0,9.8967,10.079,9.8884,9.9298,578600.0
2009-04-17 15:45:00,11.97,12.08,11.95,12.06,326100.0,9.9215,10.0127,9.9049,9.9961,326100.0
2009-04-17 15:50:00,12.07,12.1,12.01,12.02,294700.0,10.0044,10.0293,9.9547,9.963,294700.0
2009-04-17 15:55:00,12.02,12.02,11.89,11.97,311200.0,9.963,9.963,9.8552,9.9215,311200.0
2009-04-20 09:30:00,11.44,11.53,11.24,11.3,153400.0,9.4822,9.5568,9.3164,9.3662,153400.0
2009-04-20 09:35:00,11.35,11.5,11.24,11.46,44700.0,9.4076,9.532,9.3164,9.4988,44700.0
2009-04-20 09:40:00,11.48,11.48,11.34,11.34,64900.0,9.5154,9.5154,9.3993,9.3993,64900.0
2009-04-20 09:45:00,11.34,11.34,11.3,11.3,46400.0,9.3993,9.3993,9.3662,9.3662,46400.0
2009-04-20 09:50:00,11.31,11.37,11.22,11.22,75900.0,9.3745,9.4242,9.2999,9.2999,75900.0
2009-04-20 09:55:00,11.22,11.23,11.15,11.21,55300.0,9.2999,9.3082,9.2419,9.2916,55300.0
2009-04-20 10:00:00,11.21,11.21,11.09,11.1,38900.0,9.2916,9.2916,9.1921,9.2004,38900.0
2009-04-20 10:05:00,11.11,11.11,11.06,11.07,27400.0,9.2087,9.2087,9.1673,9.1755,27400.0
2009-04-20 10:10:00,11.07,11.08,11.0,11.01,46900.0,9.1755,9.1838,9.1175,9.1258,46900.0
2009-04-20 10:15:00,11.01,11.01,10.91,10.92,38800.0,9.1258,9.1258,9.0429,9.0512,38800.0
2009-04-20 10:20:00,10.93,10.94,10.88,10.89,76200.0,9.0595,9.0678,9.0181,9.0263,76200.0
2009-04-20 10:25:00,10.89,10.95,10.88,10.9,32800.0,9.0263,9.0761,9.0181,9.0346,32800.0
2009-04-20 10:30:00,10.91,10.91,10.8,10.81,44600.0,9.0429,9.0429,8.9517,8.96,44600.0
2009-04-20 10:35:00,10.81,10.84,10.76,10.82,74900.0,8.96,8.9849,8.9186,8.9683,74900.0
2009-04-20 10:40:00,10.82,10.83,10.75,10.76,48200.0,8.9683,8.9766,8.9103,8.9186,48200.0
2009-04-20 10:45:00,10.76,10.76,10.66,10.69,57500.0,8.9186,8.9186,8.8357,8.8606,57500.0
2009-04-20 10:50:00,10.7,10.73,10.67,10.71,41400.0,8.8689,8.8937,8.844,8.8771,41400.0
2009-04-20 10:55:00,10.72,10.8,10.7,10.77,33900.0,8.8854,8.9517,8.8689,8.9269,33900.0
2009-04-20 11:00:00,10.77,10.79,10.73,10.75,24000.0,8.9269,8.9435,8.8937,8.9103,24000.0
2009-04-20 11:05:00,10.75,10.87,10.73,10.84,35800.0,8.9103,9.0098,8.8937,8.9849,35800.0
2009-04-20 11:10:00,10.85,10.85,10.73,10.76,48800.0,8.9932,8.9932,8.8937,8.9186,48800.0
2009-04-20 11:15:00,10.77,10.77,10.73,10.73,22600.0,8.9269,8.9269,8.8937,8.8937,22600.0
2009-04-20 11:20:00,10.74,10.78,10.71,10.77,16300.0,8.902,8.9352,8.8771,8.9269,16300.0
2009-04-20 11:25:00,10.77,10.77,10.7,10.7,15700.0,8.9269,8.9269,8.8689,8.8689,15700.0
2009-04-20 11:30:00,10.71,10.72,10.63,10.63,22200.0,8.8771,8.8854,8.8108,8.8108,22200.0
2009-04-20 11:35:00,10.64,10.68,10.64,10.66,15100.0,8.8191,8.8523,8.8191,8.8357,15100.0
2009-04-20 11:40:00,10.67,10.7,10.65,10.66,21600.0,8.844,8.8689,8.8274,8.8357,21600.0
2009-04-20 11:45:00,10.66,10.67,10.63,10.65,26600.0,8.8357,8.844,8.8108,8.8274,26600.0
2009-04-20 11:50:00,10.66,10.66,10.63,10.64,90600.0,8.8357,8.8357,8.8108,8.8191,90600.0
2009-04-20 11:55:00,10.64,10.65,10.53,10.53,43100.0,8.8191,8.8274,8.728,8.728,43100.0
2009-04-20 12:00:00,10.54,10.54,10.51,10.53,34800.0,8.7362,8.7362,8.7114,8.728,34800.0
2009-04-20 12:05:00,10.52,10.53,10.5,10.51,32600.0,8.7197,8.728,8.7031,8.7114,32600.0
2009-04-20 12:10:00,10.52,10.52,10.47,10.49,75100.0,8.7197,8.7197,8.6782,8.6948,75100.0
2009-04-20 12:15:00,10.5,10.5,10.45,10.46,59600.0,8.7031,8.7031,8.6616,8.6699,59600.0
2009-04-20 12:20:00,10.47,10.56,10.45,10.51,29600.0,8.6782,8.7528,8.6616,8.7114,29600.0
2009-04-20 12:25:00,10.51,10.55,10.48,10.54,21200.0,8.7114,8.7445,8.6865,8.7362,21200.0
2009-04-20 12:30:00,10.55,10.55,10.49,10.51,30700.0,8.7445,8.7445,8.6948,8.7114,30700.0
2009-04-20 12:35:00,10.5,10.52,10.5,10.51,18000.0,8.7031,8.7197,8.7031,8.7114,18000.0
2009-04-20 12:40:00,10.51,10.53,10.49,10.53,25800.0,8.7114,8.728,8.6948,8.728,25800.0
2009-04-20 12:45:00,10.52,10.52,10.51,10.51,10800.0,8.7197,8.7197,8.7114,8.7114,10800.0
2009-04-20 12:50:00,10.52,10.52,10.51,10.51,10600.0,8.7197,8.7197,8.7114,8.7114,10600.0
2009-04-20 12:55:00,10.52,10.55,10.51,10.53,36700.0,8.7197,8.7445,8.7114,8.728,36700.0
2009-04-20 13:00:00,10.52,10.53,10.48,10.52,44300.0,8.7197,8.728,8.6865,8.7197,44300.0
2009-04-20 13:05:00,10.52,10.53,10.5,10.5,16800.0,8.7197,8.728,8.7031,8.7031,16800.0
2009-04-20 13:10:00,10.51,10.53,10.49,10.49,42600.0,8.7114,8.728,8.6948,8.6948,42600.0
2009-04-20 13:15:00,10.5,10.5,10.47,10.47,16400.0,8.7031,8.7031,8.6782,8.6782,16400.0
2009-04-20 13:20:00,10.48,10.48,10.43,10.46,61700.0,8.6865,8.6865,8.6451,8.6699,61700.0
2009-04-20 13:25:00,10.45,10.46,10.42,10.43,22800.0,8.6616,8.6699,8.6368,8.6451,22800.0
2009-04-20 13:30:00,10.43,10.46,10.41,10.46,59300.0,8.6451,8.6699,8.6285,8.6699,59300.0
2009-04-20 13:35:00,10.46,10.52,10.45,10.52,29100.0,8.6699,8.7197,8.6616,8.7197,29100.0
2009-04-20 13:40:00,10.52,10.54,10.49,10.5,71000.0,8.7197,8.7362,8.6948,8.7031,71000.0
2009-04-20 13:45:00,10.5,10.5,10.46,10.48,65400.0,8.7031,8.7031,8.6699,8.6865,65400.0
2009-04-20 13:50:00,10.48,10.5,10.46,10.5,27500.0,8.6865,8.7031,8.6699,8.7031,27500.0
2009-04-20 13:55:00,10.5,10.55,10.48,10.55,46500.0,8.7031,8.7445,8.6865,8.7445,46500.0
2009-04-20 14:00:00,10.55,10.55,10.46,10.48,25700.0,8.7445,8.7445,8.6699,8.6865,25700.0
2009-04-20 14:05:00,10.48,10.49,10.47,10.48,16500.0,8.6865,8.6948,8.6782,8.6865,16500.0
2009-04-20 14:10:00,10.49,10.51,10.48,10.51,27300.0,8.6948,8.7114,8.6865,8.7114,27300.0
2009-04-20 14:15:00,10.51,10.55,10.5,10.53,35600.0,8.7114,8.7445,8.7031,8.728,35600.0
2009-04-20 14:20:00,10.54,10.56,10.5,10.54,33900.0,8.7362,8.7528,8.7031,8.7362,33900.0
2009-04-20 14:25:00,10.54,10.56,10.5,10.54,89800.0,8.7362,8.7528,8.7031,8.7362,89800.0
2009-04-20 14:30:00,10.54,10.55,10.5,10.53,52200.0,8.7362,8.7445,8.7031,8.728,52200.0
2009-04-20 14:35:00,10.52,10.53,10.47,10.47,72800.0,8.7197,8.728,8.6782,8.6782,72800.0
2009-04-20 14:40:00,10.48,10.62,10.46,10.62,60800.0,8.6865,8.8026,8.6699,8.8026,60800.0
2009-04-20 14:45:00,10.62,10.62,10.59,10.6,113700.0,8.8026,8.8026,8.7777,8.786,113700.0
2009-04-20 14:50:00,10.61,10.61,10.53,10.53,159800.0,8.7943,8.7943,8.728,8.728,159800.0
2009-04-20 14:55:00,10.53,10.54,10.37,10.42,161100.0,8.728,8.7362,8.5953,8.6368,161100.0
2009-04-20 15:00:00,10.42,10.44,10.36,10.36,123400.0,8.6368,8.6534,8.587,8.587,123400.0
2009-04-20 15:05:00,10.36,10.44,10.35,10.43,65800.0,8.587,8.6534,8.5788,8.6451,65800.0
2009-04-20 15:10:00,10.43,10.43,10.36,10.37,40600.0,8.6451,8.6451,8.587,8.5953,40600.0
2009-04-20 15:15:00,10.37,10.37,10.27,10.32,113100.0,8.5953,8.5953,8.5124,8.5539,113100.0
2009-04-20 15:20:00,10.31,10.39,10.27,10.28,104800.0,8.5456,8.6119,8.5124,8.5207,104800.0
2009-04-20 15:25:00,10.27,10.34,10.24,10.27,95900.0,8.5124,8.5705,8.4876,8.5124,95900.0
2009-04-20 15:30:00,10.27,10.4,10.26,10.4,175000.0,8.5124,8.6202,8.5042,8.6202,175000.0
2009-04-20 15:35:00,10.4,10.42,10.26,10.26,153800.0,8.6202,8.6368,8.5042,8.5042,153800.0
2009-04-20 15:40:00,10.26,10.36,10.21,10.24,122400.0,8.5042,8.587,8.4627,8.4876,122400.0
2009-04-20 15:45:00,10.25,10.32,10.22,10.22,213900.0,8.4959,8.5539,8.471,8.471,213900.0
2009-04-20 15:50:00,10.23,10.31,10.21,10.26,204300.0,8.4793,8.5456,8.4627,8.5042,204300.0
2009-04-20 15:55:00,10.25,10.28,10.2,10.23,291300.0,8.4959,8.5207,8.4544,8.4793,291300.0
2009-04-21 09:30:00,10.42,10.49,10.32,10.34,66900.0,8.6368,8.6948,8.5539,8.5705,66900.0
2009-04-21 09:35:00,10.35,10.45,10.34,10.44,102500.0,8.5788,8.6616,8.5705,8.6534,102500.0
2009-04-21 09:40:00,10.43,10.57,10.41,10.48,154000.0,8.6451,8.7611,8.6285,8.6865,154000.0
2009-04-21 09:45:00,10.5,10.53,10.45,10.46,132800.0,8.7031,8.728,8.6616,8.6699,132800.0
2009-04-21 09:50:00,10.47,10.62,10.47,10.56,94100.0,8.6782,8.8026,8.6782,8.7528,94100.0
2009-04-21 09:55:00,10.56,10.62,10.52,10.55,35800.0,8.7528,8.8026,8.7197,8.7445,35800.0
2009-04-21 10:00:00,10.56,10.59,10.49,10.52,101700.0,8.7528,8.7777,8.6948,8.7197,101700.0
2009-04-21 10:05:00,10.53,10.56,10.48,10.5,66500.0,8.728,8.7528,8.6865,8.7031,66500.0
2009-04-21 10:10:00,10.5,10.53,10.39,10.4,41200.0,8.7031,8.728,8.6119,8.6202,41200.0
2009-04-21 10:15:00,10.4,10.45,10.36,10.37,54100.0,8.6202,8.6616,8.587,8.5953,54100.0
2009-04-21 10:20:00,10.37,10.45,10.36,10.45,53300.0,8.5953,8.6616,8.587,8.6616,53300.0
2009-04-21 10:25:00,10.45,10.47,10.41,10.44,30100.0,8.6616,8.6782,8.6285,8.6534,30100.0
2009-04-21 10:30:00,10.46,10.48,10.4,10.4,45400.0,8.6699,8.6865,8.6202,8.6202,45400.0
2009-04-21 10:35:00,10.4,10.46,10.39,10.39,102700.0,8.6202,8.6699,8.6119,8.6119,102700.0
2009-04-21 10:40:00,10.38,10.4,10.35,10.4,64000.0,8.6036,8.6202,8.5788,8.6202,64000.0
2009-04-21 10:45:00,10.4,10.49,10.39,10.46,51200.0,8.6202,8.6948,8.6119,8.6699,51200.0
2009-04-21 10:50:00,10.46,10.49,10.45,10.49,28900.0,8.6699,8.6948,8.6616,8.6948,28900.0
2009-04-21 10:55:00,10.49,10.58,10.47,10.58,53300.0,8.6948,8.7694,8.6782,8.7694,53300.0
2009-04-21 11:00:00,10.57,10.63,10.56,10.6,64200.0,8.7611,8.8108,8.7528,8.786,64200.0
2009-04-21 11:05:00,10.61,10.67,10.6,10.61,89700.0,8.7943,8.844,8.786,8.7943,89700.0
2009-04-21 11:10:00,10.62,10.71,10.61,10.7,42200.0,8.8026,8.8771,8.7943,8.8689,42200.0
2009-04-21 11:15:00,10.71,10.78,10.7,10.76,99100.0,8.8771,8.9352,8.8689,8.9186,99100.0
2009-04-21 11:20:00,10.76,10.85,10.72,10.85,113400.0,8.9186,8.9932,8.8854,8.9932,113400.0
2009-04-21 11:25:00,10.87,10.92,10.86,10.92,81000.0,9.0098,9.0512,9.0015,9.0512,81000.0
2009-04-21 11:30:00,10.92,10.92,10.86,10.9,42800.0,9.0512,9.0512,9.0015,9.0346,42800.0
2009-04-21 11:35:00,10.9,10.93,10.84,10.93,31000.0,9.0346,9.0595,8.9849,9.0595,31000.0
2009-04-21 11:40:00,10.92,10.92,10.87,10.9,35100.0,9.0512,9.0512,9.0098,9.0346,35100.0
2009-04-21 11:45:00,10.9,10.9,10.84,10.89,39000.0,9.0346,9.0346,8.9849,9.0263,39000.0
2009-04-21 11:50:00,10.89,10.89,10.82,10.84,38800.0,9.0263,9.0263,8.9683,8.9849,38800.0
2009-04-21 11:55:00,10.85,10.86,10.8,10.83,39300.0,8.9932,9.0015,8.9517,8.9766,39300.0
2009-04-21 12:00:00,10.84,10.9,10.83,10.9,21900.0,8.9849,9.0346,8.9766,9.0346,21900.0
2009-04-21 12:05:00,10.9,10.95,10.89,10.94,30100.0,9.0346,9.0761,9.0263,9.0678,30100.0
2009-04-21 12:10:00,10.94,10.95,10.88,10.88,68800.0,9.0678,9.0761,9.0181,9.0181,68800.0
2009-04-21 12:15:00,10.88,10.95,10.88,10.95,25700.0,9.0181,9.0761,9.0181,9.0761,25700.0
2009-04-21 12:20:00,10.94,10.95,10.92,10.94,18400.0,9.0678,9.0761,9.0512,9.0678,18400.0
2009-04-21 12:25:00,10.94,10.98,10.88,10.89,101600.0,9.0678,9.1009,9.0181,9.0263,101600.0
2009-04-21 12:30:00,10.9,10.91,10.88,10.89,94200.0,9.0346,9.0429,9.0181,9.0263,94200.0
2009-04-21 12:35:00,10.89,10.92,10.87,10.89,59900.0,9.0263,9.0512,9.0098,9.0263,59900.0
2009-04-21 12:40:00,10.9,10.94,10.89,10.92,23100.0,9.0346,9.0678,9.0263,9.0512,23100.0
2009-04-21 12:45:00,10.93,11.04,10.93,11.01,25000.0,9.0595,9.1507,9.0595,9.1258,25000.0
2009-04-21 12:50:00,11.01,11.04,11.01,11.02,22400.0,9.1258,9.1507,9.1258,9.1341,22400.0
2009-04-21 12:55:00,11.02,11.06,10.88,10.89,49500.0,9.1341,9.1673,9.0181,9.0263,49500.0
2009-04-21 13:00:00,10.89,10.94,10.89,10.9,31300.0,9.0263,9.0678,9.0263,9.0346,31300.0
2009-04-21 13:05:00,10.9,10.93,10.89,10.93,12200.0,9.0346,9.0595,9.0263,9.0595,12200.0
2009-04-21 13:10:00,10.94,11.0,10.93,10.93,36600.0,9.0678,9.1175,9.0595,9.0595,36600.0
2009-04-21 13:15:00,10.94,10.95,10.86,10.87,35700.0,9.0678,9.0761,9.0015,9.0098,35700.0
2009-04-21 13:20:00,10.86,10.87,10.83,10.83,27500.0,9.0015,9.0098,8.9766,8.9766,27500.0
2009-04-21 13:25:00,10.83,10.85,10.8,10.81,22200.0,8.9766,8.9932,8.9517,8.96,22200.0
2009-04-21 13:30:00,10.81,10.81,10.73,10.74,144200.0,8.96,8.96,8.8937,8.902,144200.0
2009-04-21 13:35:00,10.74,10.75,10.69,10.7,80900.0,8.902,8.9103,8.8606,8.8689,80900.0
2009-04-21 13:40:00,10.7,10.79,10.68,10.73,42500.0,8.8689,8.9435,8.8523,8.8937,42500.0
2009-04-21 13:45:00,10.73,10.8,10.73,10.75,69200.0,8.8937,8.9517,8.8937,8.9103,69200.0
2009-04-21 13:50:00,10.75,10.75,10.67,10.75,65300.0,8.9103,8.9103,8.844,8.9103,65300.0
2009-04-21 13:55:00,10.73,10.75,10.73,10.75,28500.0,8.8937,8.9103,8.8937,8.9103,28500.0
2009-04-21 14:00:00,10.75,10.79,10.73,10.75,62300.0,8.9103,8.9435,8.8937,8.9103,62300.0
2009-04-21 14:05:00,10.75,10.75,10.69,10.72,86000.0,8.9103,8.9103,8.8606,8.8854,86000.0
2009-04-21 14:10:00,10.7,10.74,10.61,10.61,64700.0,8.8689,8.902,8.7943,8.7943,64700.0
2009-04-21 14:15:00,10.63,10.69,10.57,10.66,62500.0,8.8108,8.8606,8.7611,8.8357,62500.0
2009-04-21 14:20:00,10.66,10.66,10.58,10.58,31800.0,8.8357,8.8357,8.7694,8.7694,31800.0
2009-04-21 14:25:00,10.58,10.67,10.53,10.66,52700.0,8.7694,8.844,8.728,8.8357,52700.0
2009-04-21 14:30:00,10.67,10.69,10.62,10.62,95500.0,8.844,8.8606,8.8026,8.8026,95500.0
2009-04-21 14:35:00,10.63,10.63,10.58,10.58,42000.0,8.8108,8.8108,8.7694,8.7694,42000.0
2009-04-21 14:40:00,10.59,10.63,10.56,10.57,46800.0,8.7777,8.8108,8.7528,8.7611,46800.0
2009-04-21 14:45:00,10.57,10.62,10.56,10.59,42100.0,8.7611,8.8026,8.7528,8.7777,42100.0
2009-04-21 14:50:00,10.59,10.62,10.54,10.6,47200.0,8.7777,8.8026,8.7362,8.786,47200.0
2009-04-21 14:55:00,10.62,10.66,10.59,10.59,31100.0,8.8026,8.8357,8.7777,8.7777,31100.0
2009-04-21 15:00:00,10.58,10.67,10.56,10.66,51600.0,8.7694,8.844,8.7528,8.8357,51600.0
2009-04-21 15:05:00,10.66,10.72,10.65,10.68,68600.0,8.8357,8.8854,8.8274,8.8523,68600.0
2009-04-21 15:10:00,10.69,10.73,10.64,10.73,101600.0,8.8606,8.8937,8.8191,8.8937,101600.0
2009-04-21 15:15:00,10.73,10.78,10.65,10.69,46000.0,8.8937,8.9352,8.8274,8.8606,46000.0
2009-04-21 15:20:00,10.69,10.7,10.65,10.65,35200.0,8.8606,8.8689,8.8274,8.8274,35200.0
2009-04-21 15:25:00,10.65,10.69,10.64,10.65,57200.0,8.8274,8.8606,8.8191,8.8274,57200.0
2009-04-21 15:30:00,10.66,10.73,10.65,10.71,72900.0,8.8357,8.8937,8.8274,8.8771,72900.0
2009-04-21 15:35:00,10.72,10.73,10.65,10.73,77400.0,8.8854,8.8937,8.8274,8.8937,77400.0
2009-04-21 15:40:00,10.73,10.75,10.62,10.62,117800.0,8.8937,8.9103,8.8026,8.8026,117800.0
2009-04-21 15:45:00,10.63,10.72,10.62,10.65,94800.0,8.8108,8.8854,8.8026,8.8274,94800.0
2009-04-21 15:50:00,10.66,10.74,10.66,10.71,95900.0,8.8357,8.902,8.8357,8.8771,95900.0
2009-04-21 15:55:00,10.7,10.74,10.64,10.7,224700.0,8.8689,8.902,8.8191,8.8689,224700.0
2009-04-22 09:30:00,10.62,10.62,10.45,10.51,97800.0,8.8026,8.8026,8.6616,8.7114,97800.0
2009-04-22 09:35:00,10.56,10.69,10.52,10.57,75100.0,8.7528,8.8606,8.7197,8.7611,75100.0
2009-04-22 09:40:00,10.56,10.63,10.42,10.53,93800.0,8.7528,8.8108,8.6368,8.728,93800.0
2009-04-22 09:45:00,10.53,10.55,10.52,10.54,51100.0,8.728,8.7445,8.7197,8.7362,51100.0
2009-04-22 09:50:00,10.53,10.68,10.51,10.66,88900.0,8.728,8.8523,8.7114,8.8357,88900.0
2009-04-22 09:55:00,10.67,10.69,10.59,10.59,75100.0,8.844,8.8606,8.7777,8.7777,75100.0
2009-04-22 10:00:00,10.59,10.66,10.59,10.6,83800.0,8.7777,8.8357,8.7777,8.786,83800.0
2009-04-22 10:05:00,10.6,10.66,10.6,10.6,125300.0,8.786,8.8357,8.786,8.786,125300.0
2009-04-22 10:10:00,10.61,10.65,10.55,10.64,44400.0,8.7943,8.8274,8.7445,8.8191,44400.0
2009-04-22 10:15:00,10.64,10.67,10.6,10.62,118400.0,8.8191,8.844,8.786,8.8026,118400.0
2009-04-22 10:20:00,10.62,10.68,10.6,10.63,222300.0,8.8026,8.8523,8.786,8.8108,222300.0
2009-04-22 10:25:00,10.65,10.69,10.6,10.65,204900.0,8.8274,8.8606,8.786,8.8274,204900.0
2009-04-22 10:30:00,10.65,10.66,10.6,10.61,106800.0,8.8274,8.8357,8.786,8.7943,106800.0
2009-04-22 10:35:00,10.62,10.72,10.61,10.69,212300.0,8.8026,8.8854,8.7943,8.8606,212300.0
2009-04-22 10:40:00,10.69,10.79,10.69,10.74,260700.0,8.8606,8.9435,8.8606,8.902,260700.0
2009-04-22 10:45:00,10.74,10.77,10.71,10.75,80400.0,8.902,8.9269,8.8771,8.9103,80400.0
2009-04-22 10:50:00,10.76,10.88,10.75,10.88,179500.0,8.9186,9.0181,8.9103,9.0181,179500.0
2009-04-22 10:55:00,10.9,10.93,10.84,10.85,114900.0,9.0346,9.0595,8.9849,8.9932,114900.0
2009-04-22 11:00:00,10.86,10.94,10.86,10.93,122200.0,9.0015,9.0678,9.0015,9.0595,122200.0
2009-04-22 11:05:00,10.93,10.94,10.88,10.91,114600.0,9.0595,9.0678,9.0181,9.0429,114600.0
2009-04-22 11:10:00,10.9,10.93,10.84,10.88,89700.0,9.0346,9.0595,8.9849,9.0181,89700.0
2009-04-22 11:15:00,10.88,10.9,10.85,10.89,55300.0,9.0181,9.0346,8.9932,9.0263,55300.0
2009-04-22 11:20:00,10.88,10.92,10.88,10.9,97100.0,9.0181,9.0512,9.0181,9.0346,97100.0
2009-04-22 11:25:00,10.9,10.95,10.84,10.9,76100.0,9.0346,9.0761,8.9849,9.0346,76100.0
2009-04-22 11:30:00,10.9,10.91,10.87,10.9,34600.0,9.0346,9.0429,9.0098,9.0346,34600.0
2009-04-22 11:35:00,10.9,10.92,10.88,10.92,56500.0,9.0346,9.0512,9.0181,9.0512,56500.0
2009-04-22 11:40:00,10.91,10.98,10.91,10.98,67600.0,9.0429,9.1009,9.0429,9.1009,67600.0
2009-04-22 11:45:00,10.98,11.03,10.98,11.01,86900.0,9.1009,9.1424,9.1009,9.1258,86900.0
2009-04-22 11:50:00,11.01,11.06,10.99,11.05,42200.0,9.1258,9.1673,9.1092,9.159,42200.0
2009-04-22 11:55:00,11.06,11.14,11.02,11.14,38300.0,9.1673,9.2336,9.1341,9.2336,38300.0
2009-04-22 12:00:00,11.14,11.16,11.04,11.06,43600.0,9.2336,9.2501,9.1507,9.1673,43600.0
2009-04-22 12:05:00,11.06,11.12,11.06,11.1,96000.0,9.1673,9.217,9.1673,9.2004,96000.0
2009-04-22 12:10:00,11.1,11.17,11.09,11.16,60500.0,9.2004,9.2584,9.1921,9.2501,60500.0
2009-04-22 12:15:00,11.17,11.2,11.15,11.17,49000.0,9.2584,9.2833,9.2419,9.2584,49000.0
2009-04-22 12:20:00,11.16,11.18,11.08,11.11,74200.0,9.2501,9.2667,9.1838,9.2087,74200.0
2009-04-22 12:25:00,11.11,11.12,11.0,11.0,42100.0,9.2087,9.217,9.1175,9.1175,42100.0
2009-04-22 12:30:00,11.0,11.0,10.94,10.99,45600.0,9.1175,9.1175,9.0678,9.1092,45600.0
2009-04-22 12:35:00,10.99,11.04,10.9,11.04,62300.0,9.1092,9.1507,9.0346,9.1507,62300.0
2009-04-22 12:40:00,11.04,11.08,10.95,10.99,46500.0,9.1507,9.1838,9.0761,9.1092,46500.0
2009-04-22 12:45:00,10.99,10.99,10.85,10.91,77400.0,9.1092,9.1092,8.9932,9.0429,77400.0
2009-04-22 12:50:00,10.92,11.02,10.92,11.01,54100.0,9.0512,9.1341,9.0512,9.1258,54100.0
2009-04-22 12:55:00,11.01,11.11,11.0,11.02,82300.0,9.1258,9.2087,9.1175,9.1341,82300.0
2009-04-22 13:00:00,11.01,11.05,10.99,11.03,43200.0,9.1258,9.159,9.1092,9.1424,43200.0
2009-04-22 13:05:00,11.03,11.05,10.97,10.99,41500.0,9.1424,9.159,9.0927,9.1092,41500.0
2009-04-22 13:10:00,10.99,11.01,10.88,11.0,24500.0,9.1092,9.1258,9.0181,9.1175,24500.0
2009-04-22 13:15:00,11.0,11.06,10.97,10.98,55300.0,9.1175,9.1673,9.0927,9.1009,55300.0
2009-04-22 13:20:00,10.99,11.13,10.99,11.12,37500.0,9.1092,9.2253,9.1092,9.217,37500.0
2009-04-22 13:25:00,11.12,11.22,11.1,11.2,84600.0,9.217,9.2999,9.2004,9.2833,84600.0
2009-04-22 13:30:00,11.21,11.35,11.2,11.31,351700.0,9.2916,9.4076,9.2833,9.3745,351700.0
2009-04-22 13:35:00,11.31,11.42,11.25,11.35,173800.0,9.3745,9.4656,9.3247,9.4076,173800.0
2009-04-22 13:40:00,11.34,11.48,11.33,11.44,213800.0,9.3993,9.5154,9.391,9.4822,213800.0
2009-04-22 13:45:00,11.44,11.61,11.44,11.59,214500.0,9.4822,9.6231,9.4822,9.6066,214500.0
2009-04-22 13:50:00,11.59,11.67,11.52,11.55,233300.0,9.6066,9.6729,9.5485,9.5734,233300.0
2009-04-22 13:55:00,11.55,11.58,11.48,11.48,127700.0,9.5734,9.5983,9.5154,9.5154,127700.0
2009-04-22 14:00:00,11.48,11.6,11.48,11.48,99400.0,9.5154,9.6148,9.5154,9.5154,99400.0
2009-04-22 14:05:00,11.48,11.5,11.4,11.41,251700.0,9.5154,9.532,9.4491,9.4574,251700.0
2009-04-22 14:10:00,11.39,11.39,11.2,11.36,233100.0,9.4408,9.4408,9.2833,9.4159,233100.0
2009-04-22 14:15:00,11.36,11.43,11.36,11.39,73500.0,9.4159,9.4739,9.4159,9.4408,73500.0
2009-04-22 14:20:00,11.4,11.45,11.38,11.41,119100.0,9.4491,9.4905,9.4325,9.4574,119100.0
2009-04-22 14:25:00,11.41,11.44,11.38,11.4,73600.0,9.4574,9.4822,9.4325,9.4491,73600.0
2009-04-22 14:30:00,11.4,11.46,11.39,11.44,75900.0,9.4491,9.4988,9.4408,9.4822,75900.0
2009-04-22 14:35:00,11.44,11.51,11.44,11.5,74400.0,9.4822,9.5402,9.4822,9.532,74400.0
2009-04-22 14:40:00,11.49,11.51,11.45,11.51,69800.0,9.5237,9.5402,9.4905,9.5402,69800.0
2009-04-22 14:45:00,11.5,11.55,11.49,11.49,613200.0,9.532,9.5734,9.5237,9.5237,613200.0
2009-04-22 14:50:00,11.49,11.55,11.46,11.53,103600.0,9.5237,9.5734,9.4988,9.5568,103600.0
2009-04-22 14:55:00,11.52,11.56,11.45,11.51,195600.0,9.5485,9.5817,9.4905,9.5402,195600.0
2009-04-22 15:00:00,11.51,11.53,11.45,11.52,515200.0,9.5402,9.5568,9.4905,9.5485,515200.0
2009-04-22 15:05:00,11.52,11.55,11.47,11.51,124200.0,9.5485,9.5734,9.5071,9.5402,124200.0
2009-04-22 15:10:00,11.52,11.66,11.52,11.65,175400.0,9.5485,9.6646,9.5485,9.6563,175400.0
2009-04-22 15:15:00,11.66,11.74,11.63,11.69,211100.0,9.6646,9.7309,9.6397,9.6894,211100.0
2009-04-22 15:20:00,11.68,11.75,11.54,11.62,188200.0,9.6811,9.7392,9.5651,9.6314,188200.0
2009-04-22 15:25:00,11.62,11.72,11.56,11.65,114400.0,9.6314,9.7143,9.5817,9.6563,114400.0
2009-04-22 15:30:00,11.65,11.74,11.57,11.73,110300.0,9.6563,9.7309,9.59,9.7226,110300.0
2009-04-22 15:35:00,11.73,11.73,11.64,11.72,220100.0,9.7226,9.7226,9.648,9.7143,220100.0
2009-04-22 15:40:00,11.71,11.75,11.66,11.7,302400.0,9.706,9.7392,9.6646,9.6977,302400.0
2009-04-22 15:45:00,11.69,11.7,11.62,11.64,240400.0,9.6894,9.6977,9.6314,9.648,240400.0
2009-04-22 15:50:00,11.63,11.65,11.59,11.64,308400.0,9.6397,9.6563,9.6066,9.648,308400.0
2009-04-22 15:55:00,11.64,11.69,11.39,11.47,539000.0,9.648,9.6894,9.4408,9.5071,539000.0
2009-04-23 09:30:00,13.15,13.82,13.01,13.74,924500.0,10.8996,11.4549,10.7835,11.3886,924500.0
2009-04-23 09:35:00,13.66,14.11,13.6,13.85,986200.0,11.3223,11.6953,11.2726,11.4798,986200.0
2009-04-23 09:40:00,13.83,14.11,13.6,13.72,1291600.0,11.4632,11.6953,11.2726,11.372,1291600.0
2009-04-23 09:45:00,13.7,13.86,13.18,13.18,1035500.0,11.3555,11.4881,10.9244,10.9244,1035500.0
2009-04-23 09:50:00,13.2,13.47,13.0,13.32,650700.0,10.941,11.1648,10.7753,11.0405,650700.0
2009-04-23 09:55:00,13.31,13.34,13.07,13.24,492500.0,11.0322,11.0571,10.8333,10.9742,492500.0
2009-04-23 10:00:00,13.23,13.23,13.15,13.16,246000.0,10.9659,10.9659,10.8996,10.9079,246000.0
2009-04-23 10:05:00,13.16,13.27,13.1,13.13,331000.0,10.9079,10.999,10.8581,10.883,331000.0
2009-04-23 10:10:00,13.12,13.15,12.94,12.96,436100.0,10.8747,10.8996,10.7255,10.7421,436100.0
2009-04-23 10:15:00,12.97,13.04,12.81,12.99,383300.0,10.7504,10.8084,10.6178,10.767,383300.0
2009-04-23 10:20:00,12.99,13.07,12.82,12.87,633100.0,10.767,10.8333,10.6261,10.6675,633100.0
2009-04-23 10:25:00,12.87,13.0,12.87,12.95,198000.0,10.6675,10.7753,10.6675,10.7338,198000.0
2009-04-23 10:30:00,12.96,12.98,12.86,12.89,287000.0,10.7421,10.7587,10.6592,10.6841,287000.0
2009-04-23 10:35:00,12.87,12.9,12.64,12.66,447700.0,10.6675,10.6924,10.4769,10.4934,447700.0
2009-04-23 10:40:00,12.65,12.72,12.43,12.53,558700.0,10.4851,10.5432,10.3028,10.3857,558700.0
2009-04-23 10:45:00,12.53,12.55,12.46,12.5,374800.0,10.3857,10.4023,10.3277,10.3608,374800.0
2009-04-23 10:50:00,12.5,12.52,12.34,12.37,302000.0,10.3608,10.3774,10.2282,10.2531,302000.0
2009-04-23 10:55:00,12.38,12.58,12.36,12.44,250700.0,10.2614,10.4271,10.2448,10.3111,250700.0
2009-04-23 11:00:00,12.44,12.52,12.42,12.49,154800.0,10.3111,10.3774,10.2945,10.3525,154800.0
2009-04-23 11:05:00,12.49,12.51,12.46,12.49,190700.0,10.3525,10.3691,10.3277,10.3525,190700.0
2009-04-23 11:10:00,12.49,12.61,12.39,12.41,223800.0,10.3525,10.452,10.2696,10.2862,223800.0
2009-04-23 11:15:00,12.41,12.51,12.4,12.48,165600.0,10.2862,10.3691,10.2779,10.3442,165600.0
2009-04-23 11:20:00,12.47,12.51,12.41,12.48,159500.0,10.336,10.3691,10.2862,10.3442,159500.0
2009-04-23 11:25:00,12.47,12.5,12.35,12.35,148500.0,10.336,10.3608,10.2365,10.2365,148500.0
2009-04-23 11:30:00,12.35,12.35,12.25,12.3,176600.0,10.2365,10.2365,10.1536,10.195,176600.0
2009-04-23 11:35:00,12.29,12.31,12.27,12.27,111400.0,10.1868,10.2033,10.1702,10.1702,111400.0
2009-04-23 11:40:00,12.28,12.35,12.24,12.29,134400.0,10.1785,10.2365,10.1453,10.1868,134400.0
2009-04-23 11:45:00,12.3,12.31,12.28,12.3,70500.0,10.195,10.2033,10.1785,10.195,70500.0
2009-04-23 11:50:00,12.3,12.54,12.29,12.5,193800.0,10.195,10.394,10.1868,10.3608,193800.0
2009-04-23 11:55:00,12.51,12.74,12.5,12.67,248300.0,10.3691,10.5597,10.3608,10.5017,248300.0
2009-04-23 12:00:00,12.67,12.72,12.63,12.64,100500.0,10.5017,10.5432,10.4686,10.4769,100500.0
2009-04-23 12:05:00,12.65,12.7,12.55,12.58,131500.0,10.4851,10.5266,10.4023,10.4271,131500.0
2009-04-23 12:10:00,12.59,12.67,12.56,12.61,141100.0,10.4354,10.5017,10.4106,10.452,141100.0
2009-04-23 12:15:00,12.62,12.89,12.62,12.89,276000.0,10.4603,10.6841,10.4603,10.6841,276000.0
2009-04-23 12:20:00,12.88,12.94,12.87,12.89,171900.0,10.6758,10.7255,10.6675,10.6841,171900.0
2009-04-23 12:25:00,12.89,12.93,12.84,12.93,108400.0,10.6841,10.7172,10.6426,10.7172,108400.0
2009-04-23 12:30:00,12.93,12.93,12.75,12.93,89300.0,10.7172,10.7172,10.568,10.7172,89300.0
2009-04-23 12:35:00,12.93,12.97,12.85,12.97,203000.0,10.7172,10.7504,10.6509,10.7504,203000.0
2009-04-23 12:40:00,12.97,13.0,12.88,12.9,186500.0,10.7504,10.7753,10.6758,10.6924,186500.0
2009-04-23 12:45:00,12.91,12.93,12.88,12.89,71100.0,10.7007,10.7172,10.6758,10.6841,71100.0
2009-04-23 12:50:00,12.89,13.02,12.89,13.0,156700.0,10.6841,10.7918,10.6841,10.7753,156700.0
2009-04-23 12:55:00,13.0,13.11,12.99,13.1,230300.0,10.7753,10.8664,10.767,10.8581,230300.0
2009-04-23 13:00:00,13.12,13.22,13.11,13.12,203100.0,10.8747,10.9576,10.8664,10.8747,203100.0
2009-04-23 13:05:00,13.12,13.22,13.12,13.19,152200.0,10.8747,10.9576,10.8747,10.9327,152200.0
2009-04-23 13:10:00,13.2,13.2,13.1,13.14,215400.0,10.941,10.941,10.8581,10.8913,215400.0
2009-04-23 13:15:00,13.15,13.19,13.09,13.14,139800.0,10.8996,10.9327,10.8498,10.8913,139800.0
2009-04-23 13:20:00,13.14,13.27,13.12,13.23,267800.0,10.8913,10.999,10.8747,10.9659,267800.0
2009-04-23 13:25:00,13.23,13.44,13.19,13.43,238400.0,10.9659,11.14,10.9327,11.1317,238400.0
2009-04-23 13:30:00,13.44,13.44,13.35,13.37,218300.0,11.14,11.14,11.0654,11.0819,218300.0
2009-04-23 13:35:00,13.38,13.54,13.37,13.41,275800.0,11.0902,11.2228,11.0819,11.1151,275800.0
2009-04-23 13:40:00,13.4,13.5,13.37,13.49,146500.0,11.1068,11.1897,11.0819,11.1814,146500.0
2009-04-23 13:45:00,13.49,13.5,13.36,13.45,185900.0,11.1814,11.1897,11.0736,11.1482,185900.0
2009-04-23 13:50:00,13.45,13.47,13.34,13.45,128800.0,11.1482,11.1648,11.0571,11.1482,128800.0
2009-04-23 13:55:00,13.45,13.54,13.44,13.46,137300.0,11.1482,11.2228,11.14,11.1565,137300.0
2009-04-23 14:00:00,13.46,13.48,13.38,13.48,119100.0,11.1565,11.1731,11.0902,11.1731,119100.0
2009-04-23 14:05:00,13.48,13.48,13.36,13.42,114000.0,11.1731,11.1731,11.0736,11.1234,114000.0
2009-04-23 14:10:00,13.42,13.43,13.27,13.28,189800.0,11.1234,11.1317,10.999,11.0073,189800.0
2009-04-23 14:15:00,13.29,13.49,13.24,13.39,170200.0,11.0156,11.1814,10.9742,11.0985,170200.0
2009-04-23 14:20:00,13.38,13.42,13.33,13.37,105300.0,11.0902,11.1234,11.0488,11.0819,105300.0
2009-04-23 14:25:00,13.38,13.48,13.36,13.47,126600.0,11.0902,11.1731,11.0736,11.1648,126600.0
2009-04-23 14:30:00,13.47,13.53,13.47,13.47,129600.0,11.1648,11.2145,11.1648,11.1648,129600.0
2009-04-23 14:35:00,13.48,13.56,13.47,13.52,183500.0,11.1731,11.2394,11.1648,11.2063,183500.0
2009-04-23 14:40:00,13.52,13.6,13.51,13.53,164900.0,11.2063,11.2726,11.198,11.2145,164900.0
2009-04-23 14:45:00,13.54,13.64,13.48,13.5,209200.0,11.2228,11.3057,11.1731,11.1897,209200.0
2009-04-23 14:50:00,13.5,13.51,13.46,13.46,129100.0,11.1897,11.198,11.1565,11.1565,129100.0
2009-04-23 14:55:00,13.45,13.5,13.4,13.48,157100.0,11.1482,11.1897,11.1068,11.1731,157100.0
2009-04-23 15:00:00,13.49,13.52,13.47,13.48,186600.0,11.1814,11.2063,11.1648,11.1731,186600.0
2009-04-23 15:05:00,13.48,13.51,13.45,13.49,106100.0,11.1731,11.198,11.1482,11.1814,106100.0
2009-04-23 15:10:00,13.49,13.5,13.35,13.46,189100.0,11.1814,11.1897,11.0654,11.1565,189100.0
2009-04-23 15:15:00,13.47,13.47,13.3,13.31,192300.0,11.1648,11.1648,11.0239,11.0322,192300.0
2009-04-23 15:20:00,13.32,13.45,13.26,13.45,211000.0,11.0405,11.1482,10.9908,11.1482,211000.0
2009-04-23 15:25:00,13.45,13.57,13.44,13.5,264900.0,11.1482,11.2477,11.14,11.1897,264900.0
2009-04-23 15:30:00,13.49,13.53,13.42,13.51,231700.0,11.1814,11.2145,11.1234,11.198,231700.0
2009-04-23 15:35:00,13.44,13.52,13.44,13.49,239000.0,11.14,11.2063,11.14,11.1814,239000.0
2009-04-23 15:40:00,13.5,13.71,13.49,13.65,356200.0,11.1897,11.3637,11.1814,11.314,356200.0
2009-04-23 15:45:00,13.65,13.75,13.65,13.75,340100.0,11.314,11.3969,11.314,11.3969,340100.0
2009-04-23 15:50:00,13.75,13.75,13.62,13.7,396100.0,11.3969,11.3969,11.2891,11.3555,396100.0
2009-04-23 15:55:00,13.7,13.8,13.6,13.62,626500.0,11.3555,11.4383,11.2726,11.2891,626500.0
2009-04-24 09:30:00,13.52,13.8,13.49,13.75,117900.0,11.2063,11.4383,11.1814,11.3969,117900.0
2009-04-24 09:35:00,13.75,13.83,13.59,13.6,147400.0,11.3969,11.4632,11.2643,11.2726,147400.0
2009-04-24 09:40:00,13.59,13.81,13.52,13.8,393100.0,11.2643,11.4466,11.2063,11.4383,393100.0
2009-04-24 09:45:00,13.8,14.01,13.73,13.99,233700.0,11.4383,11.6124,11.3803,11.5958,233700.0
2009-04-24 09:50:00,13.99,14.0,13.75,13.8,227200.0,11.5958,11.6041,11.3969,11.4383,227200.0
2009-04-24 09:55:00,13.8,13.86,13.64,13.74,306500.0,11.4383,11.4881,11.3057,11.3886,306500.0
2009-04-24 10:00:00,13.74,13.83,13.59,13.59,212000.0,11.3886,11.4632,11.2643,11.2643,212000.0
2009-04-24 10:05:00,13.58,13.8,13.48,13.64,162400.0,11.256,11.4383,11.1731,11.3057,162400.0
2009-04-24 10:10:00,13.64,13.75,13.62,13.63,64800.0,11.3057,11.3969,11.2891,11.2974,64800.0
2009-04-24 10:15:00,13.62,13.73,13.62,13.7,164900.0,11.2891,11.3803,11.2891,11.3555,164900.0
2009-04-24 10:20:00,13.7,13.75,13.64,13.75,182100.0,11.3555,11.3969,11.3057,11.3969,182100.0
2009-04-24 10:25:00,13.75,13.8,13.72,13.77,140300.0,11.3969,11.4383,11.372,11.4135,140300.0
2009-04-24 10:30:00,13.78,13.88,13.74,13.87,98700.0,11.4218,11.5047,11.3886,11.4964,98700.0
2009-04-24 10:35:00,13.87,13.91,13.86,13.9,165400.0,11.4964,11.5295,11.4881,11.5212,165400.0
2009-04-24 10:40:00,13.9,13.91,13.82,13.84,49000.0,11.5212,11.5295,11.4549,11.4715,49000.0
2009-04-24 10:45:00,13.84,13.92,13.81,13.9,103900.0,11.4715,11.5378,11.4466,11.5212,103900.0
2009-04-24 10:50:00,13.91,13.99,13.89,13.9,82400.0,11.5295,11.5958,11.5129,11.5212,82400.0
2009-04-24 10:55:00,13.9,14.05,13.86,13.98,130700.0,11.5212,11.6456,11.4881,11.5875,130700.0
2009-04-24 11:00:00,13.99,14.01,13.86,13.9,180200.0,11.5958,11.6124,11.4881,11.5212,180200.0
2009-04-24 11:05:00,13.9,13.92,13.86,13.89,225600.0,11.5212,11.5378,11.4881,11.5129,225600.0
2009-04-24 11:10:00,13.88,14.0,13.88,13.99,150600.0,11.5047,11.6041,11.5047,11.5958,150600.0
2009-04-24 11:15:00,13.99,14.07,13.93,14.01,113900.0,11.5958,11.6621,11.5461,11.6124,113900.0
2009-04-24 11:20:00,14.01,14.26,13.94,14.22,177500.0,11.6124,11.8196,11.5544,11.7865,177500.0
2009-04-24 11:25:00,14.22,14.29,14.2,14.25,111700.0,11.7865,11.8445,11.7699,11.8113,111700.0
2009-04-24 11:30:00,14.25,14.46,14.24,14.44,120900.0,11.8113,11.9854,11.803,11.9688,120900.0
2009-04-24 11:35:00,14.45,14.64,14.43,14.57,188100.0,11.9771,12.1346,11.9605,12.0766,188100.0
2009-04-24 11:40:00,14.59,14.69,14.53,14.68,94900.0,12.0931,12.176,12.0434,12.1677,94900.0
2009-04-24 11:45:00,14.69,14.75,14.64,14.68,81000.0,12.176,12.2258,12.1346,12.1677,81000.0
2009-04-24 11:50:00,14.68,14.7,14.64,14.65,112700.0,12.1677,12.1843,12.1346,12.1429,112700.0
2009-04-24 11:55:00,14.65,14.69,14.64,14.67,50700.0,12.1429,12.176,12.1346,12.1595,50700.0
2009-04-24 12:00:00,14.67,14.74,14.57,14.7,142600.0,12.1595,12.2175,12.0766,12.1843,142600.0
2009-04-24 12:05:00,14.7,14.71,14.6,14.63,28800.0,12.1843,12.1926,12.1014,12.1263,28800.0
2009-04-24 12:10:00,14.64,14.67,14.56,14.64,57700.0,12.1346,12.1595,12.0683,12.1346,57700.0
2009-04-24 12:15:00,14.64,14.69,14.64,14.68,39600.0,12.1346,12.176,12.1346,12.1677,39600.0
2009-04-24 12:20:00,14.69,14.72,14.53,14.55,91300.0,12.176,12.2009,12.0434,12.06,91300.0
2009-04-24 12:25:00,14.54,14.6,14.45,14.46,177700.0,12.0517,12.1014,11.9771,11.9854,177700.0
2009-04-24 12:30:00,14.47,14.51,14.45,14.47,58800.0,11.9937,12.0268,11.9771,11.9937,58800.0
2009-04-24 12:35:00,14.46,14.47,14.43,14.47,55700.0,11.9854,11.9937,11.9605,11.9937,55700.0
2009-04-24 12:40:00,14.47,14.47,14.44,14.44,41300.0,11.9937,11.9937,11.9688,11.9688,41300.0
2009-04-24 12:45:00,14.44,14.45,14.36,14.36,74600.0,11.9688,11.9771,11.9025,11.9025,74600.0
2009-04-24 12:50:00,14.37,14.37,14.21,14.24,631500.0,11.9108,11.9108,11.7782,11.803,631500.0
2009-04-24 12:55:00,14.24,14.31,14.22,14.26,55400.0,11.803,11.8611,11.7865,11.8196,55400.0
2009-04-24 13:00:00,14.27,14.3,14.24,14.3,69900.0,11.8279,11.8528,11.803,11.8528,69900.0
2009-04-24 13:05:00,14.3,14.34,14.3,14.32,76600.0,11.8528,11.8859,11.8528,11.8694,76600.0
2009-04-24 13:10:00,14.33,14.36,14.32,14.35,54900.0,11.8776,11.9025,11.8694,11.8942,54900.0
2009-04-24 13:15:00,14.35,14.43,14.34,14.43,49000.0,11.8942,11.9605,11.8859,11.9605,49000.0
2009-04-24 13:20:00,14.43,14.51,14.43,14.5,48300.0,11.9605,12.0268,11.9605,12.0185,48300.0
2009-04-24 13:25:00,14.5,14.5,14.43,14.43,49600.0,12.0185,12.0185,11.9605,11.9605,49600.0
2009-04-24 13:30:00,14.44,14.44,14.27,14.29,54400.0,11.9688,11.9688,11.8279,11.8445,54400.0
2009-04-24 13:35:00,14.29,14.3,14.22,14.23,49200.0,11.8445,11.8528,11.7865,11.7948,49200.0
2009-04-24 13:40:00,14.24,14.3,14.23,14.29,51700.0,11.803,11.8528,11.7948,11.8445,51700.0
2009-04-24 13:45:00,14.3,14.33,14.3,14.31,38900.0,11.8528,11.8776,11.8528,11.8611,38900.0
2009-04-24 13:50:00,14.32,14.32,14.27,14.3,29800.0,11.8694,11.8694,11.8279,11.8528,29800.0
2009-04-24 13:55:00,14.3,14.32,14.28,14.3,28200.0,11.8528,11.8694,11.8362,11.8528,28200.0
2009-04-24 14:00:00,14.3,14.32,14.15,14.16,202200.0,11.8528,11.8694,11.7284,11.7367,202200.0
2009-04-24 14:05:00,14.17,14.29,13.89,13.91,199400.0,11.745,11.8445,11.5129,11.5295,199400.0
2009-04-24 14:10:00,13.92,13.99,13.81,13.85,159100.0,11.5378,11.5958,11.4466,11.4798,159100.0
2009-04-24 14:15:00,13.85,14.2,13.85,14.18,192800.0,11.4798,11.7699,11.4798,11.7533,192800.0
2009-04-24 14:20:00,14.19,14.26,14.06,14.07,137400.0,11.7616,11.8196,11.6538,11.6621,137400.0
2009-04-24 14:25:00,14.07,14.25,14.03,14.18,85100.0,11.6621,11.8113,11.629,11.7533,85100.0
2009-04-24 14:30:00,14.2,14.31,14.2,14.26,100600.0,11.7699,11.8611,11.7699,11.8196,100600.0
2009-04-24 14:35:00,14.27,14.36,14.27,14.32,70200.0,11.8279,11.9025,11.8279,11.8694,70200.0
2009-04-24 14:40:00,14.32,14.34,14.24,14.3,84800.0,11.8694,11.8859,11.803,11.8528,84800.0
2009-04-24 14:45:00,14.3,14.38,14.15,14.26,136900.0,11.8528,11.9191,11.7284,11.8196,136900.0
2009-04-24 14:50:00,14.28,14.34,14.2,14.34,92000.0,11.8362,11.8859,11.7699,11.8859,92000.0
2009-04-24 14:55:00,14.34,14.35,14.22,14.34,55300.0,11.8859,11.8942,11.7865,11.8859,55300.0
2009-04-24 15:00:00,14.34,14.55,14.33,14.51,115900.0,11.8859,12.06,11.8776,12.0268,115900.0
2009-04-24 15:05:00,14.51,14.59,14.47,14.47,72800.0,12.0268,12.0931,11.9937,11.9937,72800.0
2009-04-24 15:10:00,14.47,14.57,14.36,14.55,119800.0,11.9937,12.0766,11.9025,12.06,119800.0
2009-04-24 15:15:00,14.54,14.59,14.41,14.42,167200.0,12.0517,12.0931,11.944,11.9522,167200.0
2009-04-24 15:20:00,14.42,14.51,14.42,14.46,113400.0,11.9522,12.0268,11.9522,11.9854,113400.0
2009-04-24 15:25:00,14.45,14.47,14.38,14.47,212500.0,11.9771,11.9937,11.9191,11.9937,212500.0
2009-04-24 15:30:00,14.44,14.5,14.44,14.45,156300.0,11.9688,12.0185,11.9688,11.9771,156300.0
2009-04-24 15:35:00,14.44,14.5,14.3,14.48,167100.0,11.9688,12.0185,11.8528,12.002,167100.0
2009-04-24 15:40:00,14.48,14.5,14.45,14.49,181300.0,12.002,12.0185,11.9771,12.0103,181300.0
2009-04-24 15:45:00,14.49,14.61,14.48,14.58,176900.0,12.0103,12.1097,12.002,12.0849,176900.0
2009-04-24 15:50:00,14.58,14.62,14.48,14.52,236700.0,12.0849,12.118,12.002,12.0351,236700.0
2009-04-24 15:55:00,14.52,14.53,14.3,14.36,406600.0,12.0351,12.0434,11.8528,11.9025,406600.0
2009-04-27 09:30:00,12.6,12.7,12.37,12.51,759800.0,10.4437,10.5266,10.2531,10.3691,759800.0
2009-04-27 09:35:00,12.52,12.6,12.21,12.23,788600.0,10.3774,10.4437,10.1204,10.137,788600.0
2009-04-27 09:40:00,12.23,12.23,11.98,12.18,705900.0,10.137,10.137,9.9298,10.0956,705900.0
2009-04-27 09:45:00,12.18,12.33,12.12,12.3,546900.0,10.0956,10.2199,10.0458,10.195,546900.0
2009-04-27 09:50:00,12.31,12.55,12.28,12.34,580400.0,10.2033,10.4023,10.1785,10.2282,580400.0
2009-04-27 09:55:00,12.34,12.44,12.26,12.41,582800.0,10.2282,10.3111,10.1619,10.2862,582800.0
2009-04-27 10:00:00,12.41,12.53,12.28,12.43,623000.0,10.2862,10.3857,10.1785,10.3028,623000.0
2009-04-27 10:05:00,12.42,12.45,12.23,12.28,397100.0,10.2945,10.3194,10.137,10.1785,397100.0
2009-04-27 10:10:00,12.28,12.29,12.06,12.16,312400.0,10.1785,10.1868,9.9961,10.079,312400.0
2009-04-27 10:15:00,12.16,12.21,12.02,12.2,261500.0,10.079,10.1204,9.963,10.1122,261500.0
2009-04-27 10:20:00,12.21,12.23,12.11,12.23,279900.0,10.1204,10.137,10.0376,10.137,279900.0
2009-04-27 10:25:00,12.24,12.33,12.21,12.28,123900.0,10.1453,10.2199,10.1204,10.1785,123900.0
2009-04-27 10:30:00,12.29,12.3,12.07,12.26,274900.0,10.1868,10.195,10.0044,10.1619,274900.0
2009-04-27 10:35:00,12.26,12.48,12.26,12.45,203500.0,10.1619,10.3442,10.1619,10.3194,203500.0
2009-04-27 10:40:00,12.45,12.55,12.44,12.53,185500.0,10.3194,10.4023,10.3111,10.3857,185500.0
2009-04-27 10:45:00,12.54,12.59,12.42,12.47,168900.0,10.394,10.4354,10.2945,10.336,168900.0
2009-04-27 10:50:00,12.47,12.48,12.34,12.45,167600.0,10.336,10.3442,10.2282,10.3194,167600.0
2009-04-27 10:55:00,12.45,12.46,12.23,12.23,265300.0,10.3194,10.3277,10.137,10.137,265300.0
2009-04-27 11:00:00,12.24,12.37,12.23,12.23,135600.0,10.1453,10.2531,10.137,10.137,135600.0
2009-04-27 11:05:00,12.23,12.3,12.2,12.28,134500.0,10.137,10.195,10.1122,10.1785,134500.0
2009-04-27 11:10:00,12.3,12.55,12.27,12.47,249600.0,10.195,10.4023,10.1702,10.336,249600.0
2009-04-27 11:15:00,12.46,12.48,12.37,12.4,142600.0,10.3277,10.3442,10.2531,10.2779,142600.0
2009-04-27 11:20:00,12.41,12.42,12.32,12.39,205700.0,10.2862,10.2945,10.2116,10.2696,205700.0
2009-04-27 11:25:00,12.39,12.52,12.38,12.47,145200.0,10.2696,10.3774,10.2614,10.336,145200.0
2009-04-27 11:30:00,12.46,12.51,12.42,12.49,81200.0,10.3277,10.3691,10.2945,10.3525,81200.0
2009-04-27 11:35:00,12.49,12.67,12.48,12.58,163000.0,10.3525,10.5017,10.3442,10.4271,163000.0
2009-04-27 11:40:00,12.59,12.65,12.49,12.63,127300.0,10.4354,10.4851,10.3525,10.4686,127300.0
2009-04-27 11:45:00,12.63,12.69,12.54,12.69,154700.0,10.4686,10.5183,10.394,10.5183,154700.0
2009-04-27 11:50:00,12.69,12.81,12.54,12.54,233100.0,10.5183,10.6178,10.394,10.394,233100.0
2009-04-27 11:55:00,12.55,12.61,12.48,12.6,166200.0,10.4023,10.452,10.3442,10.4437,166200.0
2009-04-27 12:00:00,12.6,12.74,12.6,12.74,109000.0,10.4437,10.5597,10.4437,10.5597,109000.0
2009-04-27 12:05:00,12.74,12.74,12.61,12.7,74800.0,10.5597,10.5597,10.452,10.5266,74800.0
2009-04-27 12:10:00,12.68,12.73,12.61,12.65,89500.0,10.51,10.5515,10.452,10.4851,89500.0
2009-04-27 12:15:00,12.65,12.65,12.54,12.65,130100.0,10.4851,10.4851,10.394,10.4851,130100.0
2009-04-27 12:20:00,12.64,12.64,12.52,12.57,103900.0,10.4769,10.4769,10.3774,10.4188,103900.0
2009-04-27 12:25:00,12.56,12.69,12.45,12.49,108700.0,10.4106,10.5183,10.3194,10.3525,108700.0
2009-04-27 12:30:00,12.5,12.53,12.47,12.47,24700.0,10.3608,10.3857,10.336,10.336,24700.0
2009-04-27 12:35:00,12.46,12.46,12.35,12.45,83100.0,10.3277,10.3277,10.2365,10.3194,83100.0
2009-04-27 12:40:00,12.46,12.46,12.35,12.37,31500.0,10.3277,10.3277,10.2365,10.2531,31500.0
2009-04-27 12:45:00,12.36,12.38,12.34,12.37,42100.0,10.2448,10.2614,10.2282,10.2531,42100.0
2009-04-27 12:50:00,12.37,12.43,12.34,12.4,64100.0,10.2531,10.3028,10.2282,10.2779,64100.0
2009-04-27 12:55:00,12.4,12.45,12.38,12.45,89600.0,10.2779,10.3194,10.2614,10.3194,89600.0
2009-04-27 13:00:00,12.44,12.44,12.35,12.39,83000.0,10.3111,10.3111,10.2365,10.2696,83000.0
2009-04-27 13:05:00,12.38,12.39,12.3,12.31,41400.0,10.2614,10.2696,10.195,10.2033,41400.0
2009-04-27 13:10:00,12.3,12.39,12.3,12.37,16000.0,10.195,10.2696,10.195,10.2531,16000.0
2009-04-27 13:15:00,12.36,12.36,12.25,12.26,45300.0,10.2448,10.2448,10.1536,10.1619,45300.0
2009-04-27 13:20:00,12.25,12.26,12.15,12.21,94300.0,10.1536,10.1619,10.0707,10.1204,94300.0
2009-04-27 13:25:00,12.22,12.22,12.1,12.14,86400.0,10.1287,10.1287,10.0293,10.0624,86400.0
2009-04-27 13:30:00,12.13,12.13,12.0,12.03,196800.0,10.0541,10.0541,9.9464,9.9713,196800.0
2009-04-27 13:35:00,12.03,12.06,12.0,12.03,233000.0,9.9713,9.9961,9.9464,9.9713,233000.0
2009-04-27 13:40:00,12.01,12.07,12.0,12.03,197400.0,9.9547,10.0044,9.9464,9.9713,197400.0
2009-04-27 13:45:00,12.02,12.04,12.0,12.03,168600.0,9.963,9.9795,9.9464,9.9713,168600.0
2009-04-27 13:50:00,12.03,12.05,12.0,12.02,116000.0,9.9713,9.9878,9.9464,9.963,116000.0
2009-04-27 13:55:00,12.01,12.06,12.0,12.03,131500.0,9.9547,9.9961,9.9464,9.9713,131500.0
2009-04-27 14:00:00,12.03,12.04,12.0,12.03,45000.0,9.9713,9.9795,9.9464,9.9713,45000.0
2009-04-27 14:05:00,12.03,12.11,12.02,12.07,94400.0,9.9713,10.0376,9.963,10.0044,94400.0
2009-04-27 14:10:00,12.06,12.15,12.03,12.05,95600.0,9.9961,10.0707,9.9713,9.9878,95600.0
2009-04-27 14:15:00,12.06,12.11,12.01,12.1,93400.0,9.9961,10.0376,9.9547,10.0293,93400.0
2009-04-27 14:20:00,12.1,12.11,12.05,12.07,64000.0,10.0293,10.0376,9.9878,10.0044,64000.0
2009-04-27 14:25:00,12.08,12.14,12.03,12.13,63100.0,10.0127,10.0624,9.9713,10.0541,63100.0
2009-04-27 14:30:00,12.13,12.16,12.07,12.14,70800.0,10.0541,10.079,10.0044,10.0624,70800.0
2009-04-27 14:35:00,12.14,12.18,12.11,12.13,72700.0,10.0624,10.0956,10.0376,10.0541,72700.0
2009-04-27 14:40:00,12.13,12.15,12.06,12.1,95800.0,10.0541,10.0707,9.9961,10.0293,95800.0
2009-04-27 14:45:00,12.1,12.1,12.05,12.07,64500.0,10.0293,10.0293,9.9878,10.0044,64500.0
2009-04-27 14:50:00,12.07,12.08,12.01,12.02,64300.0,10.0044,10.0127,9.9547,9.963,64300.0
2009-04-27 14:55:00,12.02,12.08,12.01,12.08,54600.0,9.963,10.0127,9.9547,10.0127,54600.0
2009-04-27 15:00:00,12.07,12.08,11.9,11.94,343700.0,10.0044,10.0127,9.8635,9.8967,343700.0
2009-04-27 15:05:00,11.94,11.97,11.87,11.94,176700.0,9.8967,9.9215,9.8386,9.8967,176700.0
2009-04-27 15:10:00,11.92,12.04,11.92,11.98,104800.0,9.8801,9.9795,9.8801,9.9298,104800.0
2009-04-27 15:15:00,11.98,12.09,11.98,12.09,99000.0,9.9298,10.021,9.9298,10.021,99000.0
2009-04-27 15:20:00,12.09,12.1,11.97,12.0,133600.0,10.021,10.0293,9.9215,9.9464,133600.0
2009-04-27 15:25:00,11.99,12.01,11.92,11.99,113300.0,9.9381,9.9547,9.8801,9.9381,113300.0
2009-04-27 15:30:00,11.98,12.01,11.93,11.98,105500.0,9.9298,9.9547,9.8884,9.9298,105500.0
2009-04-27 15:35:00,11.98,12.03,11.96,11.99,126400.0,9.9298,9.9713,9.9132,9.9381,126400.0
2009-04-27 15:40:00,12.0,12.11,11.98,12.07,128100.0,9.9464,10.0376,9.9298,10.0044,128100.0
2009-04-27 15:45:00,12.07,12.15,12.03,12.12,198900.0,10.0044,10.0707,9.9713,10.0458,198900.0
2009-04-27 15:50:00,12.12,12.15,12.02,12.14,218800.0,10.0458,10.0707,9.963,10.0624,218800.0
2009-04-27 15:55:00,12.13,12.18,12.06,12.1,330200.0,10.0541,10.0956,9.9961,10.0293,330200.0
2009-04-28 09:30:00,11.68,11.81,11.52,11.81,221500.0,9.6811,9.7889,9.5485,9.7889,221500.0
2009-04-28 09:35:00,11.8,12.07,11.78,12.06,231100.0,9.7806,10.0044,9.764,9.9961,231100.0
2009-04-28 09:40:00,12.06,12.22,12.0,12.13,185900.0,9.9961,10.1287,9.9464,10.0541,185900.0
2009-04-28 09:45:00,12.12,12.15,12.03,12.03,72400.0,10.0458,10.0707,9.9713,9.9713,72400.0
2009-04-28 09:50:00,12.03,12.39,12.01,12.36,263300.0,9.9713,10.2696,9.9547,10.2448,263300.0
2009-04-28 09:55:00,12.37,12.44,12.31,12.32,291700.0,10.2531,10.3111,10.2033,10.2116,291700.0
2009-04-28 10:00:00,12.33,12.49,12.33,12.48,265100.0,10.2199,10.3525,10.2199,10.3442,265100.0
2009-04-28 10:05:00,12.46,12.65,12.43,12.62,292200.0,10.3277,10.4851,10.3028,10.4603,292200.0
2009-04-28 10:10:00,12.59,12.67,12.57,12.6,179200.0,10.4354,10.5017,10.4188,10.4437,179200.0
2009-04-28 10:15:00,12.6,12.76,12.57,12.74,317700.0,10.4437,10.5763,10.4188,10.5597,317700.0
2009-04-28 10:20:00,12.75,12.89,12.74,12.79,204500.0,10.568,10.6841,10.5597,10.6012,204500.0
2009-04-28 10:25:00,12.79,12.89,12.74,12.84,190100.0,10.6012,10.6841,10.5597,10.6426,190100.0
2009-04-28 10:30:00,12.81,12.84,12.73,12.78,320700.0,10.6178,10.6426,10.5515,10.5929,320700.0
2009-04-28 10:35:00,12.78,12.87,12.77,12.79,210500.0,10.5929,10.6675,10.5846,10.6012,210500.0
2009-04-28 10:40:00,12.79,12.87,12.78,12.82,99400.0,10.6012,10.6675,10.5929,10.6261,99400.0
2009-04-28 10:45:00,12.82,12.85,12.8,12.8,62500.0,10.6261,10.6509,10.6095,10.6095,62500.0
2009-04-28 10:50:00,12.8,12.83,12.76,12.77,133500.0,10.6095,10.6343,10.5763,10.5846,133500.0
2009-04-28 10:55:00,12.77,12.79,12.67,12.68,86000.0,10.5846,10.6012,10.5017,10.51,86000.0
2009-04-28 11:00:00,12.68,12.74,12.64,12.68,140000.0,10.51,10.5597,10.4769,10.51,140000.0
2009-04-28 11:05:00,12.69,12.69,12.56,12.6,137200.0,10.5183,10.5183,10.4106,10.4437,137200.0
2009-04-28 11:10:00,12.59,12.59,12.46,12.51,77100.0,10.4354,10.4354,10.3277,10.3691,77100.0
2009-04-28 11:15:00,12.51,12.56,12.51,12.51,108700.0,10.3691,10.4106,10.3691,10.3691,108700.0
2009-04-28 11:20:00,12.52,12.52,12.48,12.52,85600.0,10.3774,10.3774,10.3442,10.3774,85600.0
2009-04-28 11:25:00,12.52,12.59,12.49,12.51,74600.0,10.3774,10.4354,10.3525,10.3691,74600.0
2009-04-28 11:30:00,12.5,12.51,12.38,12.42,73100.0,10.3608,10.3691,10.2614,10.2945,73100.0
2009-04-28 11:35:00,12.42,12.42,12.34,12.35,47400.0,10.2945,10.2945,10.2282,10.2365,47400.0
2009-04-28 11:40:00,12.35,12.38,12.3,12.35,32000.0,10.2365,10.2614,10.195,10.2365,32000.0
2009-04-28 11:45:00,12.35,12.35,12.26,12.27,30400.0,10.2365,10.2365,10.1619,10.1702,30400.0
2009-04-28 11:50:00,12.26,12.27,12.18,12.18,80500.0,10.1619,10.1702,10.0956,10.0956,80500.0
2009-04-28 11:55:00,12.18,12.32,12.18,12.3,55500.0,10.0956,10.2116,10.0956,10.195,55500.0
2009-04-28 12:00:00,12.32,12.38,12.32,12.36,25100.0,10.2116,10.2614,10.2116,10.2448,25100.0
2009-04-28 12:05:00,12.37,12.4,12.36,12.37,24000.0,10.2531,10.2779,10.2448,10.2531,24000.0
2009-04-28 12:10:00,12.37,12.37,12.3,12.31,27300.0,10.2531,10.2531,10.195,10.2033,27300.0
2009-04-28 12:15:00,12.31,12.37,12.31,12.37,42600.0,10.2033,10.2531,10.2033,10.2531,42600.0
2009-04-28 12:20:00,12.37,12.5,12.36,12.5,43400.0,10.2531,10.3608,10.2448,10.3608,43400.0
2009-04-28 12:25:00,12.5,12.5,12.4,12.42,49600.0,10.3608,10.3608,10.2779,10.2945,49600.0
2009-04-28 12:30:00,12.42,12.49,12.41,12.49,20100.0,10.2945,10.3525,10.2862,10.3525,20100.0
2009-04-28 12:35:00,12.49,12.5,12.35,12.35,26900.0,10.3525,10.3608,10.2365,10.2365,26900.0
2009-04-28 12:40:00,12.35,12.43,12.35,12.43,11900.0,10.2365,10.3028,10.2365,10.3028,11900.0
2009-04-28 12:45:00,12.43,12.47,12.41,12.46,26400.0,10.3028,10.336,10.2862,10.3277,26400.0
2009-04-28 12:50:00,12.46,12.52,12.45,12.45,36100.0,10.3277,10.3774,10.3194,10.3194,36100.0
2009-04-28 12:55:00,12.45,12.47,12.44,12.46,31500.0,10.3194,10.336,10.3111,10.3277,31500.0
2009-04-28 13:00:00,12.45,12.46,12.39,12.39,111500.0,10.3194,10.3277,10.2696,10.2696,111500.0
2009-04-28 13:05:00,12.4,12.4,12.28,12.3,65100.0,10.2779,10.2779,10.1785,10.195,65100.0
2009-04-28 13:10:00,12.3,12.3,12.23,12.26,68500.0,10.195,10.195,10.137,10.1619,68500.0
2009-04-28 13:15:00,12.24,12.31,12.22,12.26,54400.0,10.1453,10.2033,10.1287,10.1619,54400.0
2009-04-28 13:20:00,12.26,12.3,12.22,12.25,37800.0,10.1619,10.195,10.1287,10.1536,37800.0
2009-04-28 13:25:00,12.23,12.26,12.2,12.24,29900.0,10.137,10.1619,10.1122,10.1453,29900.0
2009-04-28 13:30:00,12.24,12.25,12.19,12.2,105400.0,10.1453,10.1536,10.1039,10.1122,105400.0
2009-04-28 13:35:00,12.19,12.3,12.18,12.3,51500.0,10.1039,10.195,10.0956,10.195,51500.0
2009-04-28 13:40:00,12.3,12.35,12.24,12.27,63300.0,10.195,10.2365,10.1453,10.1702,63300.0
2009-04-28 13:45:00,12.27,12.35,12.27,12.34,31700.0,10.1702,10.2365,10.1702,10.2282,31700.0
2009-04-28 13:50:00,12.34,12.36,12.26,12.3,90400.0,10.2282,10.2448,10.1619,10.195,90400.0
2009-04-28 13:55:00,12.3,12.33,12.28,12.32,32900.0,10.195,10.2199,10.1785,10.2116,32900.0
2009-04-28 14:00:00,12.32,12.41,12.3,12.38,64400.0,10.2116,10.2862,10.195,10.2614,64400.0
2009-04-28 14:05:00,12.39,12.43,12.32,12.4,73900.0,10.2696,10.3028,10.2116,10.2779,73900.0
2009-04-28 14:10:00,12.4,12.45,12.34,12.35,54300.0,10.2779,10.3194,10.2282,10.2365,54300.0
2009-04-28 14:15:00,12.34,12.37,12.28,12.35,61800.0,10.2282,10.2531,10.1785,10.2365,61800.0
2009-04-28 14:20:00,12.36,12.46,12.35,12.46,62000.0,10.2448,10.3277,10.2365,10.3277,62000.0
2009-04-28 14:25:00,12.46,12.48,12.42,12.43,39500.0,10.3277,10.3442,10.2945,10.3028,39500.0
2009-04-28 14:30:00,12.43,12.48,12.43,12.46,63500.0,10.3028,10.3442,10.3028,10.3277,63500.0
2009-04-28 14:35:00,12.46,12.49,12.45,12.47,58100.0,10.3277,10.3525,10.3194,10.336,58100.0
2009-04-28 14:40:00,12.48,12.62,12.47,12.62,153500.0,10.3442,10.4603,10.336,10.4603,153500.0
2009-04-28 14:45:00,12.62,12.63,12.56,12.6,172800.0,10.4603,10.4686,10.4106,10.4437,172800.0
2009-04-28 14:50:00,12.59,12.63,12.57,12.6,109100.0,10.4354,10.4686,10.4188,10.4437,109100.0
2009-04-28 14:55:00,12.6,12.65,12.59,12.63,145900.0,10.4437,10.4851,10.4354,10.4686,145900.0
2009-04-28 15:00:00,12.62,12.8,12.61,12.63,399000.0,10.4603,10.6095,10.452,10.4686,399000.0
2009-04-28 15:05:00,12.63,12.79,12.63,12.77,253400.0,10.4686,10.6012,10.4686,10.5846,253400.0
2009-04-28 15:10:00,12.77,12.8,12.62,12.65,197600.0,10.5846,10.6095,10.4603,10.4851,197600.0
2009-04-28 15:15:00,12.67,12.71,12.6,12.64,129500.0,10.5017,10.5349,10.4437,10.4769,129500.0
2009-04-28 15:20:00,12.64,12.7,12.59,12.62,133600.0,10.4769,10.5266,10.4354,10.4603,133600.0
2009-04-28 15:25:00,12.61,12.69,12.51,12.54,150900.0,10.452,10.5183,10.3691,10.394,150900.0
2009-04-28 15:30:00,12.54,12.68,11.7,12.64,191900.0,10.394,10.51,9.6977,10.4769,191900.0
2009-04-28 15:35:00,12.64,12.69,12.59,12.65,143000.0,10.4769,10.5183,10.4354,10.4851,143000.0
2009-04-28 15:40:00,12.65,12.65,12.48,12.53,222900.0,10.4851,10.4851,10.3442,10.3857,222900.0
2009-04-28 15:45:00,12.52,12.58,12.48,12.55,207700.0,10.3774,10.4271,10.3442,10.4023,207700.0
2009-04-28 15:50:00,12.54,12.55,12.49,12.52,107300.0,10.394,10.4023,10.3525,10.3774,107300.0
2009-04-28 15:55:00,12.51,12.54,12.48,12.48,202700.0,10.3691,10.394,10.3442,10.3442,202700.0
2009-04-29 09:30:00,12.92,12.99,12.78,12.92,187200.0,10.7089,10.767,10.5929,10.7089,187200.0
2009-04-29 09:35:00,12.89,12.97,12.81,12.88,257900.0,10.6841,10.7504,10.6178,10.6758,257900.0
2009-04-29 09:40:00,12.89,12.98,12.88,12.96,196200.0,10.6841,10.7587,10.6758,10.7421,196200.0
2009-04-29 09:45:00,12.96,13.1,12.95,13.1,278500.0,10.7421,10.8581,10.7338,10.8581,278500.0
2009-04-29 09:50:00,13.1,13.39,13.08,13.35,413600.0,10.8581,11.0985,10.8416,11.0654,413600.0
2009-04-29 09:55:00,13.36,13.5,13.35,13.44,293300.0,11.0736,11.1897,11.0654,11.14,293300.0
2009-04-29 10:00:00,13.44,13.65,13.42,13.61,543400.0,11.14,11.314,11.1234,11.2809,543400.0
2009-04-29 10:05:00,13.61,13.66,13.39,13.4,288500.0,11.2809,11.3223,11.0985,11.1068,288500.0
2009-04-29 10:10:00,13.41,13.42,13.16,13.17,220700.0,11.1151,11.1234,10.9079,10.9162,220700.0
2009-04-29 10:15:00,13.16,13.32,13.15,13.3,229600.0,10.9079,11.0405,10.8996,11.0239,229600.0
2009-04-29 10:20:00,13.29,13.32,13.27,13.29,85100.0,11.0156,11.0405,10.999,11.0156,85100.0
2009-04-29 10:25:00,13.29,13.37,13.28,13.37,109900.0,11.0156,11.0819,11.0073,11.0819,109900.0
2009-04-29 10:30:00,13.38,13.48,13.33,13.43,124200.0,11.0902,11.1731,11.0488,11.1317,124200.0
2009-04-29 10:35:00,13.44,13.52,13.32,13.48,257500.0,11.14,11.2063,11.0405,11.1731,257500.0
2009-04-29 10:40:00,13.48,13.62,13.48,13.61,102300.0,11.1731,11.2891,11.1731,11.2809,102300.0
2009-04-29 10:45:00,13.6,13.74,13.6,13.72,168500.0,11.2726,11.3886,11.2726,11.372,168500.0
2009-04-29 10:50:00,13.72,13.73,13.65,13.72,165700.0,11.372,11.3803,11.314,11.372,165700.0
2009-04-29 10:55:00,13.72,13.72,13.67,13.68,100500.0,11.372,11.372,11.3306,11.3389,100500.0
2009-04-29 11:00:00,13.68,13.83,13.68,13.82,188100.0,11.3389,11.4632,11.3389,11.4549,188100.0
2009-04-29 11:05:00,13.83,13.86,13.79,13.83,114200.0,11.4632,11.4881,11.4301,11.4632,114200.0
2009-04-29 11:10:00,13.83,13.86,13.78,13.78,154700.0,11.4632,11.4881,11.4218,11.4218,154700.0
2009-04-29 11:15:00,13.79,13.79,13.65,13.65,177300.0,11.4301,11.4301,11.314,11.314,177300.0
2009-04-29 11:20:00,13.65,13.7,13.64,13.69,97700.0,11.314,11.3555,11.3057,11.3472,97700.0
2009-04-29 11:25:00,13.69,13.75,13.64,13.65,144000.0,11.3472,11.3969,11.3057,11.314,144000.0
2009-04-29 11:30:00,13.66,13.69,13.6,13.6,69100.0,11.3223,11.3472,11.2726,11.2726,69100.0
2009-04-29 11:35:00,13.6,13.61,13.49,13.56,168100.0,11.2726,11.2809,11.1814,11.2394,168100.0
2009-04-29 11:40:00,13.56,13.64,13.53,13.56,61100.0,11.2394,11.3057,11.2145,11.2394,61100.0
2009-04-29 11:45:00,13.56,13.6,13.55,13.59,54400.0,11.2394,11.2726,11.2311,11.2643,54400.0
2009-04-29 11:50:00,13.6,13.6,13.5,13.5,67800.0,11.2726,11.2726,11.1897,11.1897,67800.0
2009-04-29 11:55:00,13.5,13.51,13.42,13.45,293600.0,11.1897,11.198,11.1234,11.1482,293600.0
2009-04-29 12:00:00,13.44,13.52,13.44,13.47,51800.0,11.14,11.2063,11.14,11.1648,51800.0
2009-04-29 12:05:00,13.46,13.51,13.46,13.48,28300.0,11.1565,11.198,11.1565,11.1731,28300.0
2009-04-29 12:10:00,13.49,13.5,13.44,13.5,37300.0,11.1814,11.1897,11.14,11.1897,37300.0
2009-04-29 12:15:00,13.49,13.52,13.48,13.5,140000.0,11.1814,11.2063,11.1731,11.1897,140000.0
2009-04-29 12:20:00,13.5,13.53,13.48,13.52,113000.0,11.1897,11.2145,11.1731,11.2063,113000.0
2009-04-29 12:25:00,13.52,13.53,13.48,13.49,72600.0,11.2063,11.2145,11.1731,11.1814,72600.0
2009-04-29 12:30:00,13.5,13.62,13.49,13.59,66700.0,11.1897,11.2891,11.1814,11.2643,66700.0
2009-04-29 12:35:00,13.58,13.58,13.56,13.56,28500.0,11.256,11.256,11.2394,11.2394,28500.0
2009-04-29 12:40:00,13.55,13.63,13.5,13.5,120600.0,11.2311,11.2974,11.1897,11.1897,120600.0
2009-04-29 12:45:00,13.5,13.55,13.5,13.55,60500.0,11.1897,11.2311,11.1897,11.2311,60500.0
2009-04-29 12:50:00,13.56,13.57,13.52,13.55,46300.0,11.2394,11.2477,11.2063,11.2311,46300.0
2009-04-29 12:55:00,13.55,13.56,13.49,13.49,372500.0,11.2311,11.2394,11.1814,11.1814,372500.0
2009-04-29 13:00:00,13.5,13.56,13.49,13.55,176400.0,11.1897,11.2394,11.1814,11.2311,176400.0
2009-04-29 13:05:00,13.55,13.56,13.53,13.56,43400.0,11.2311,11.2394,11.2145,11.2394,43400.0
2009-04-29 13:10:00,13.55,13.61,13.55,13.56,40300.0,11.2311,11.2809,11.2311,11.2394,40300.0
2009-04-29 13:15:00,13.57,13.63,13.56,13.6,35000.0,11.2477,11.2974,11.2394,11.2726,35000.0
2009-04-29 13:20:00,13.6,13.65,13.6,13.61,39700.0,11.2726,11.314,11.2726,11.2809,39700.0
2009-04-29 13:25:00,13.62,13.68,13.58,13.63,70100.0,11.2891,11.3389,11.256,11.2974,70100.0
2009-04-29 13:30:00,13.64,13.7,13.64,13.7,37400.0,11.3057,11.3555,11.3057,11.3555,37400.0
2009-04-29 13:35:00,13.7,13.71,13.65,13.7,54300.0,11.3555,11.3637,11.314,11.3555,54300.0
2009-04-29 13:40:00,13.7,13.73,13.69,13.7,47600.0,11.3555,11.3803,11.3472,11.3555,47600.0
2009-04-29 13:45:00,13.7,13.71,13.68,13.71,63000.0,11.3555,11.3637,11.3389,11.3637,63000.0
2009-04-29 13:50:00,13.71,13.75,13.7,13.72,44600.0,11.3637,11.3969,11.3555,11.372,44600.0
2009-04-29 13:55:00,13.72,13.75,13.69,13.71,67000.0,11.372,11.3969,11.3472,11.3637,67000.0
2009-04-29 14:00:00,13.7,13.75,13.69,13.72,144000.0,11.3555,11.3969,11.3472,11.372,144000.0
2009-04-29 14:05:00,13.72,13.72,13.66,13.71,67400.0,11.372,11.372,11.3223,11.3637,67400.0
2009-04-29 14:10:00,13.71,13.71,13.69,13.69,21100.0,11.3637,11.3637,11.3472,11.3472,21100.0
2009-04-29 14:15:00,13.7,13.88,13.67,13.73,112300.0,11.3555,11.5047,11.3306,11.3803,112300.0
2009-04-29 14:20:00,13.73,13.9,13.68,13.78,72000.0,11.3803,11.5212,11.3389,11.4218,72000.0
2009-04-29 14:25:00,13.78,13.92,13.75,13.9,94400.0,11.4218,11.5378,11.3969,11.5212,94400.0
2009-04-29 14:30:00,13.9,14.07,13.88,14.01,265500.0,11.5212,11.6621,11.5047,11.6124,265500.0
2009-04-29 14:35:00,14.01,14.03,13.92,13.92,194100.0,11.6124,11.629,11.5378,11.5378,194100.0
2009-04-29 14:40:00,13.92,13.99,13.9,13.97,118300.0,11.5378,11.5958,11.5212,11.5793,118300.0
2009-04-29 14:45:00,13.97,14.02,13.95,13.97,205500.0,11.5793,11.6207,11.5627,11.5793,205500.0
2009-04-29 14:50:00,13.98,14.02,13.92,13.94,154600.0,11.5875,11.6207,11.5378,11.5544,154600.0
2009-04-29 14:55:00,13.94,13.98,13.89,13.98,149200.0,11.5544,11.5875,11.5129,11.5875,149200.0
2009-04-29 15:00:00,13.99,14.05,13.96,14.05,161800.0,11.5958,11.6456,11.571,11.6456,161800.0
2009-04-29 15:05:00,14.05,14.1,13.93,13.95,200700.0,11.6456,11.687,11.5461,11.5627,200700.0
2009-04-29 15:10:00,13.96,14.04,13.94,14.01,112000.0,11.571,11.6373,11.5544,11.6124,112000.0
2009-04-29 15:15:00,14.01,14.07,14.0,14.06,158000.0,11.6124,11.6621,11.6041,11.6538,158000.0
2009-04-29 15:20:00,14.06,14.11,13.9,13.91,304000.0,11.6538,11.6953,11.5212,11.5295,304000.0
2009-04-29 15:25:00,13.92,13.99,13.9,13.9,164100.0,11.5378,11.5958,11.5212,11.5212,164100.0
2009-04-29 15:30:00,13.9,13.98,13.86,13.97,233300.0,11.5212,11.5875,11.4881,11.5793,233300.0
2009-04-29 15:35:00,13.96,14.04,13.93,14.03,209900.0,11.571,11.6373,11.5461,11.629,209900.0
2009-04-29 15:40:00,14.03,14.06,13.95,13.97,192000.0,11.629,11.6538,11.5627,11.5793,192000.0
2009-04-29 15:45:00,13.97,14.04,13.95,13.99,324900.0,11.5793,11.6373,11.5627,11.5958,324900.0
2009-04-29 15:50:00,13.99,14.01,13.9,13.95,353600.0,11.5958,11.6124,11.5212,11.5627,353600.0
2009-04-29 15:55:00,13.94,14.02,13.92,14.01,346700.0,11.5544,11.6207,11.5378,11.6124,346700.0
2009-04-30 09:30:00,13.83,14.19,13.76,14.16,210000.0,11.4632,11.7616,11.4052,11.7367,210000.0
2009-04-30 09:35:00,14.16,14.28,14.14,14.17,321900.0,11.7367,11.8362,11.7202,11.745,321900.0
2009-04-30 09:40:00,14.17,14.32,14.07,14.21,99900.0,11.745,11.8694,11.6621,11.7782,99900.0
2009-04-30 09:45:00,14.23,14.35,14.19,14.27,87800.0,11.7948,11.8942,11.7616,11.8279,87800.0
2009-04-30 09:50:00,14.26,14.34,14.22,14.33,71000.0,11.8196,11.8859,11.7865,11.8776,71000.0
2009-04-30 09:55:00,14.32,14.33,14.24,14.26,42500.0,11.8694,11.8776,11.803,11.8196,42500.0
2009-04-30 10:00:00,14.24,14.31,14.21,14.28,52600.0,11.803,11.8611,11.7782,11.8362,52600.0
2009-04-30 10:05:00,14.28,14.43,14.27,14.43,80300.0,11.8362,11.9605,11.8279,11.9605,80300.0
2009-04-30 10:10:00,14.44,14.58,14.42,14.56,94500.0,11.9688,12.0849,11.9522,12.0683,94500.0
2009-04-30 10:15:00,14.56,14.62,14.55,14.6,96200.0,12.0683,12.118,12.06,12.1014,96200.0
2009-04-30 10:20:00,14.6,14.69,14.56,14.59,121600.0,12.1014,12.176,12.0683,12.0931,121600.0
2009-04-30 10:25:00,14.59,14.62,14.51,14.52,43300.0,12.0931,12.118,12.0268,12.0351,43300.0
2009-04-30 10:30:00,14.52,14.53,14.38,14.46,69500.0,12.0351,12.0434,11.9191,11.9854,69500.0
2009-04-30 10:35:00,14.46,14.55,14.45,14.54,68500.0,11.9854,12.06,11.9771,12.0517,68500.0
2009-04-30 10:40:00,14.54,14.54,14.45,14.46,65000.0,12.0517,12.0517,11.9771,11.9854,65000.0
2009-04-30 10:45:00,14.47,14.47,14.35,14.37,101500.0,11.9937,11.9937,11.8942,11.9108,101500.0
2009-04-30 10:50:00,14.37,14.37,14.28,14.36,99900.0,11.9108,11.9108,11.8362,11.9025,99900.0
2009-04-30 10:55:00,14.39,14.4,14.35,14.39,48200.0,11.9274,11.9357,11.8942,11.9274,48200.0
2009-04-30 11:00:00,14.39,14.39,14.33,14.35,42000.0,11.9274,11.9274,11.8776,11.8942,42000.0
2009-04-30 11:05:00,14.34,14.35,14.31,14.35,51700.0,11.8859,11.8942,11.8611,11.8942,51700.0
2009-04-30 11:10:00,14.35,14.38,14.32,14.38,31600.0,11.8942,11.9191,11.8694,11.9191,31600.0
2009-04-30 11:15:00,14.38,14.38,14.31,14.34,20200.0,11.9191,11.9191,11.8611,11.8859,20200.0
2009-04-30 11:20:00,14.34,14.34,14.31,14.33,41800.0,11.8859,11.8859,11.8611,11.8776,41800.0
2009-04-30 11:25:00,14.33,14.35,14.27,14.33,73900.0,11.8776,11.8942,11.8279,11.8776,73900.0
2009-04-30 11:30:00,14.33,14.34,14.27,14.31,35500.0,11.8776,11.8859,11.8279,11.8611,35500.0
2009-04-30 11:35:00,14.31,14.35,14.21,14.22,53500.0,11.8611,11.8942,11.7782,11.7865,53500.0
2009-04-30 11:40:00,14.22,14.31,14.22,14.31,57100.0,11.7865,11.8611,11.7865,11.8611,57100.0
2009-04-30 11:45:00,14.3,14.37,14.26,14.35,31100.0,11.8528,11.9108,11.8196,11.8942,31100.0
2009-04-30 11:50:00,14.35,14.36,14.26,14.28,78700.0,11.8942,11.9025,11.8196,11.8362,78700.0
2009-04-30 11:55:00,14.28,14.31,14.25,14.3,44200.0,11.8362,11.8611,11.8113,11.8528,44200.0
2009-04-30 12:00:00,14.3,14.31,14.2,14.25,80600.0,11.8528,11.8611,11.7699,11.8113,80600.0
2009-04-30 12:05:00,14.25,14.33,14.25,14.33,42200.0,11.8113,11.8776,11.8113,11.8776,42200.0
2009-04-30 12:10:00,14.32,14.35,14.29,14.33,40000.0,11.8694,11.8942,11.8445,11.8776,40000.0
2009-04-30 12:15:00,14.33,14.37,14.29,14.37,35200.0,11.8776,11.9108,11.8445,11.9108,35200.0
2009-04-30 12:20:00,14.37,14.39,14.34,14.35,30300.0,11.9108,11.9274,11.8859,11.8942,30300.0
2009-04-30 12:25:00,14.35,14.43,14.35,14.4,35800.0,11.8942,11.9605,11.8942,11.9357,35800.0
2009-04-30 12:30:00,14.4,14.4,14.22,14.3,91300.0,11.9357,11.9357,11.7865,11.8528,91300.0
2009-04-30 12:35:00,14.3,14.54,14.28,14.5,136300.0,11.8528,12.0517,11.8362,12.0185,136300.0
2009-04-30 12:40:00,14.5,14.5,14.42,14.49,73600.0,12.0185,12.0185,11.9522,12.0103,73600.0
2009-04-30 12:45:00,14.48,14.54,14.35,14.36,68600.0,12.002,12.0517,11.8942,11.9025,68600.0
2009-04-30 12:50:00,14.36,14.43,14.31,14.4,36400.0,11.9025,11.9605,11.8611,11.9357,36400.0
2009-04-30 12:55:00,14.4,14.43,14.39,14.41,57600.0,11.9357,11.9605,11.9274,11.944,57600.0
2009-04-30 13:00:00,14.41,14.41,14.31,14.38,90600.0,11.944,11.944,11.8611,11.9191,90600.0
2009-04-30 13:05:00,14.39,14.45,14.37,14.41,62100.0,11.9274,11.9771,11.9108,11.944,62100.0
2009-04-30 13:10:00,14.42,14.48,14.4,14.47,47200.0,11.9522,12.002,11.9357,11.9937,47200.0
2009-04-30 13:15:00,14.47,14.47,14.38,14.38,105600.0,11.9937,11.9937,11.9191,11.9191,105600.0
2009-04-30 13:20:00,14.38,14.41,14.32,14.32,41100.0,11.9191,11.944,11.8694,11.8694,41100.0
2009-04-30 13:25:00,14.32,14.4,14.31,14.4,62700.0,11.8694,11.9357,11.8611,11.9357,62700.0
2009-04-30 13:30:00,14.39,14.46,14.39,14.44,46100.0,11.9274,11.9854,11.9274,11.9688,46100.0
2009-04-30 13:35:00,14.45,14.55,14.4,14.46,141900.0,11.9771,12.06,11.9357,11.9854,141900.0
2009-04-30 13:40:00,14.46,14.5,14.43,14.48,73100.0,11.9854,12.0185,11.9605,12.002,73100.0
2009-04-30 13:45:00,14.49,14.53,14.45,14.52,76900.0,12.0103,12.0434,11.9771,12.0351,76900.0
2009-04-30 13:50:00,14.52,14.58,14.49,14.58,85100.0,12.0351,12.0849,12.0103,12.0849,85100.0
2009-04-30 13:55:00,14.58,14.8,14.57,14.72,161100.0,12.0849,12.2672,12.0766,12.2009,161100.0
2009-04-30 14:00:00,14.72,14.73,14.67,14.68,71500.0,12.2009,12.2092,12.1595,12.1677,71500.0
2009-04-30 14:05:00,14.69,14.69,14.58,14.66,66300.0,12.176,12.176,12.0849,12.1512,66300.0
2009-04-30 14:10:00,14.66,14.76,14.65,14.76,157700.0,12.1512,12.2341,12.1429,12.2341,157700.0
2009-04-30 14:15:00,14.76,14.86,14.69,14.79,167100.0,12.2341,12.3169,12.176,12.2589,167100.0
2009-04-30 14:20:00,14.79,14.94,14.78,14.87,120000.0,12.2589,12.3833,12.2506,12.3252,120000.0
2009-04-30 14:25:00,14.87,14.89,14.81,14.89,42400.0,12.3252,12.3418,12.2755,12.3418,42400.0
2009-04-30 14:30:00,14.88,14.89,14.74,14.77,29600.0,12.3335,12.3418,12.2175,12.2423,29600.0
2009-04-30 14:35:00,14.77,14.86,14.72,14.74,115100.0,12.2423,12.3169,12.2009,12.2175,115100.0
2009-04-30 14:40:00,14.76,14.76,14.64,14.64,47400.0,12.2341,12.2341,12.1346,12.1346,47400.0
2009-04-30 14:45:00,14.63,14.77,14.63,14.75,81900.0,12.1263,12.2423,12.1263,12.2258,81900.0
2009-04-30 14:50:00,14.75,14.86,14.74,14.86,145300.0,12.2258,12.3169,12.2175,12.3169,145300.0
2009-04-30 14:55:00,14.88,14.93,14.8,14.93,113300.0,12.3335,12.375,12.2672,12.375,113300.0
2009-04-30 15:00:00,14.94,14.95,14.78,14.82,127900.0,12.3833,12.3915,12.2506,12.2838,127900.0
2009-04-30 15:05:00,14.81,14.84,14.72,14.76,119100.0,12.2755,12.3004,12.2009,12.2341,119100.0
2009-04-30 15:10:00,14.76,14.85,14.75,14.76,65200.0,12.2341,12.3087,12.2258,12.2341,65200.0
2009-04-30 15:15:00,14.75,14.81,14.61,14.68,89500.0,12.2258,12.2755,12.1097,12.1677,89500.0
2009-04-30 15:20:00,14.68,14.7,14.62,14.66,63700.0,12.1677,12.1843,12.118,12.1512,63700.0
2009-04-30 15:25:00,14.66,14.74,14.63,14.73,93000.0,12.1512,12.2175,12.1263,12.2092,93000.0
2009-04-30 15:30:00,14.73,14.8,14.71,14.76,190500.0,12.2092,12.2672,12.1926,12.2341,190500.0
2009-04-30 15:35:00,14.76,14.78,14.65,14.71,194700.0,12.2341,12.2506,12.1429,12.1926,194700.0
2009-04-30 15:40:00,14.72,14.74,14.59,14.74,133500.0,12.2009,12.2175,12.0931,12.2175,133500.0
2009-04-30 15:45:00,14.75,14.76,14.66,14.71,116900.0,12.2258,12.2341,12.1512,12.1926,116900.0
2009-04-30 15:50:00,14.71,14.74,14.63,14.64,143000.0,12.1926,12.2175,12.1263,12.1346,143000.0
2009-04-30 15:55:00,14.64,14.77,14.6,14.73,232700.0,12.1346,12.2423,12.1014,12.2092,232700.0
2009-05-01 09:30:00,14.79,14.96,14.66,14.94,47400.0,12.2589,12.3998,12.1512,12.3833,47400.0
2009-05-01 09:35:00,14.93,15.32,14.93,15.01,113700.0,12.375,12.6982,12.375,12.4413,113700.0
2009-05-01 09:40:00,14.97,14.99,14.78,14.81,34500.0,12.4081,12.4247,12.2506,12.2755,34500.0
2009-05-01 09:45:00,14.82,14.83,14.63,14.64,29300.0,12.2838,12.2921,12.1263,12.1346,29300.0
2009-05-01 09:50:00,14.66,14.9,14.63,14.74,45100.0,12.1512,12.3501,12.1263,12.2175,45100.0
2009-05-01 09:55:00,14.76,14.96,14.75,14.87,33900.0,12.2341,12.3998,12.2258,12.3252,33900.0
2009-05-01 10:00:00,14.88,15.02,14.75,14.96,64600.0,12.3335,12.4496,12.2258,12.3998,64600.0
2009-05-01 10:05:00,14.96,15.03,14.92,14.92,38200.0,12.3998,12.4578,12.3667,12.3667,38200.0
2009-05-01 10:10:00,14.94,15.01,14.89,14.89,45600.0,12.3833,12.4413,12.3418,12.3418,45600.0
2009-05-01 10:15:00,14.9,14.99,14.75,14.75,141100.0,12.3501,12.4247,12.2258,12.2258,141100.0
2009-05-01 10:20:00,14.72,14.74,14.62,14.63,30800.0,12.2009,12.2175,12.118,12.1263,30800.0
2009-05-01 10:25:00,14.63,14.66,14.57,14.58,60800.0,12.1263,12.1512,12.0766,12.0849,60800.0
2009-05-01 10:30:00,14.59,14.76,14.58,14.73,57000.0,12.0931,12.2341,12.0849,12.2092,57000.0
2009-05-01 10:35:00,14.73,14.77,14.69,14.72,58800.0,12.2092,12.2423,12.176,12.2009,58800.0
2009-05-01 10:40:00,14.7,14.72,14.58,14.58,59600.0,12.1843,12.2009,12.0849,12.0849,59600.0
2009-05-01 10:45:00,14.58,14.63,14.51,14.6,96500.0,12.0849,12.1263,12.0268,12.1014,96500.0
2009-05-01 10:50:00,14.58,14.59,14.47,14.53,91800.0,12.0849,12.0931,11.9937,12.0434,91800.0
2009-05-01 10:55:00,14.52,14.52,14.38,14.4,60000.0,12.0351,12.0351,11.9191,11.9357,60000.0
2009-05-01 11:00:00,14.4,14.42,14.36,14.37,76300.0,11.9357,11.9522,11.9025,11.9108,76300.0
2009-05-01 11:05:00,14.37,14.48,14.32,14.41,102700.0,11.9108,12.002,11.8694,11.944,102700.0
2009-05-01 11:10:00,14.4,14.58,14.38,14.57,67500.0,11.9357,12.0849,11.9191,12.0766,67500.0
2009-05-01 11:15:00,14.59,14.62,14.5,14.5,44600.0,12.0931,12.118,12.0185,12.0185,44600.0
2009-05-01 11:20:00,14.5,14.59,14.49,14.58,27400.0,12.0185,12.0931,12.0103,12.0849,27400.0
2009-05-01 11:25:00,14.59,14.6,14.43,14.49,51700.0,12.0931,12.1014,11.9605,12.0103,51700.0
2009-05-01 11:30:00,14.49,14.49,14.37,14.46,66900.0,12.0103,12.0103,11.9108,11.9854,66900.0
2009-05-01 11:35:00,14.46,14.53,14.42,14.51,42600.0,11.9854,12.0434,11.9522,12.0268,42600.0
2009-05-01 11:40:00,14.51,14.6,14.5,14.56,76000.0,12.0268,12.1014,12.0185,12.0683,76000.0
2009-05-01 11:45:00,14.57,14.68,14.51,14.6,60600.0,12.0766,12.1677,12.0268,12.1014,60600.0
2009-05-01 11:50:00,14.58,14.6,14.55,14.59,39400.0,12.0849,12.1014,12.06,12.0931,39400.0
2009-05-01 11:55:00,14.59,14.59,14.42,14.42,62700.0,12.0931,12.0931,11.9522,11.9522,62700.0
2009-05-01 12:00:00,14.43,14.51,14.38,14.47,69300.0,11.9605,12.0268,11.9191,11.9937,69300.0
2009-05-01 12:05:00,14.47,14.61,14.47,14.59,60300.0,11.9937,12.1097,11.9937,12.0931,60300.0
2009-05-01 12:10:00,14.59,14.72,14.55,14.69,49300.0,12.0931,12.2009,12.06,12.176,49300.0
2009-05-01 12:15:00,14.7,14.74,14.61,14.62,33400.0,12.1843,12.2175,12.1097,12.118,33400.0
2009-05-01 12:20:00,14.63,14.67,14.62,14.64,31600.0,12.1263,12.1595,12.118,12.1346,31600.0
2009-05-01 12:25:00,14.65,14.7,14.52,14.56,39500.0,12.1429,12.1843,12.0351,12.0683,39500.0
2009-05-01 12:30:00,14.55,14.6,14.51,14.54,54800.0,12.06,12.1014,12.0268,12.0517,54800.0
2009-05-01 12:35:00,14.54,14.55,14.5,14.53,49500.0,12.0517,12.06,12.0185,12.0434,49500.0
2009-05-01 12:40:00,14.53,14.54,14.51,14.51,21900.0,12.0434,12.0517,12.0268,12.0268,21900.0
2009-05-01 12:45:00,14.5,14.53,14.45,14.5,30000.0,12.0185,12.0434,11.9771,12.0185,30000.0
2009-05-01 12:50:00,14.5,14.55,14.46,14.51,47200.0,12.0185,12.06,11.9854,12.0268,47200.0
2009-05-01 12:55:00,14.52,14.54,14.49,14.49,37100.0,12.0351,12.0517,12.0103,12.0103,37100.0
2009-05-01 13:00:00,14.5,14.52,14.47,14.52,24100.0,12.0185,12.0351,11.9937,12.0351,24100.0
2009-05-01 13:05:00,14.52,14.55,14.49,14.51,35300.0,12.0351,12.06,12.0103,12.0268,35300.0
2009-05-01 13:10:00,14.51,14.54,14.5,14.53,34800.0,12.0268,12.0517,12.0185,12.0434,34800.0
2009-05-01 13:15:00,14.54,14.57,14.5,14.56,46600.0,12.0517,12.0766,12.0185,12.0683,46600.0
2009-05-01 13:20:00,14.56,14.57,14.53,14.55,18400.0,12.0683,12.0766,12.0434,12.06,18400.0
2009-05-01 13:25:00,14.56,14.62,14.54,14.62,28200.0,12.0683,12.118,12.0517,12.118,28200.0
2009-05-01 13:30:00,14.62,14.74,14.61,14.74,38300.0,12.118,12.2175,12.1097,12.2175,38300.0
2009-05-01 13:35:00,14.73,14.76,14.69,14.76,53400.0,12.2092,12.2341,12.176,12.2341,53400.0
2009-05-01 13:40:00,14.76,14.8,14.69,14.71,69300.0,12.2341,12.2672,12.176,12.1926,69300.0
2009-05-01 13:45:00,14.71,14.77,14.69,14.77,37900.0,12.1926,12.2423,12.176,12.2423,37900.0
2009-05-01 13:50:00,14.78,14.8,14.65,14.71,54600.0,12.2506,12.2672,12.1429,12.1926,54600.0
2009-05-01 13:55:00,14.71,14.76,14.69,14.71,36900.0,12.1926,12.2341,12.176,12.1926,36900.0
2009-05-01 14:00:00,14.72,14.73,14.7,14.71,27500.0,12.2009,12.2092,12.1843,12.1926,27500.0
2009-05-01 14:05:00,14.72,14.76,14.71,14.75,42300.0,12.2009,12.2341,12.1926,12.2258,42300.0
2009-05-01 14:10:00,14.76,14.76,14.66,14.68,47800.0,12.2341,12.2341,12.1512,12.1677,47800.0
2009-05-01 14:15:00,14.68,14.7,14.66,14.7,18000.0,12.1677,12.1843,12.1512,12.1843,18000.0
2009-05-01 14:20:00,14.7,14.7,14.69,14.7,19500.0,12.1843,12.1843,12.176,12.1843,19500.0
2009-05-01 14:25:00,14.69,14.75,14.69,14.71,56800.0,12.176,12.2258,12.176,12.1926,56800.0
2009-05-01 14:30:00,14.71,14.71,14.6,14.63,73600.0,12.1926,12.1926,12.1014,12.1263,73600.0
2009-05-01 14:35:00,14.63,14.67,14.54,14.56,174000.0,12.1263,12.1595,12.0517,12.0683,174000.0
2009-05-01 14:40:00,14.56,14.58,14.44,14.48,395100.0,12.0683,12.0849,11.9688,12.002,395100.0
2009-05-01 14:45:00,14.48,14.55,14.45,14.51,35200.0,12.002,12.06,11.9771,12.0268,35200.0
2009-05-01 14:50:00,14.51,14.57,14.49,14.57,31500.0,12.0268,12.0766,12.0103,12.0766,31500.0
2009-05-01 14:55:00,14.58,14.58,14.45,14.5,66700.0,12.0849,12.0849,11.9771,12.0185,66700.0
2009-05-01 15:00:00,14.5,14.66,14.48,14.64,65200.0,12.0185,12.1512,12.002,12.1346,65200.0
2009-05-01 15:05:00,14.65,14.67,14.51,14.52,152900.0,12.1429,12.1595,12.0268,12.0351,152900.0
2009-05-01 15:10:00,14.52,14.53,14.35,14.36,148400.0,12.0351,12.0434,11.8942,11.9025,148400.0
2009-05-01 15:15:00,14.37,14.44,14.3,14.37,89400.0,11.9108,11.9688,11.8528,11.9108,89400.0
2009-05-01 15:20:00,14.37,14.43,14.31,14.32,114200.0,11.9108,11.9605,11.8611,11.8694,114200.0
2009-05-01 15:25:00,14.32,14.35,14.19,14.24,152500.0,11.8694,11.8942,11.7616,11.803,152500.0
2009-05-01 15:30:00,14.23,14.3,14.15,14.29,104800.0,11.7948,11.8528,11.7284,11.8445,104800.0
2009-05-01 15:35:00,14.29,14.34,14.25,14.29,84000.0,11.8445,11.8859,11.8113,11.8445,84000.0
2009-05-01 15:40:00,14.3,14.3,14.21,14.22,148100.0,11.8528,11.8528,11.7782,11.7865,148100.0
2009-05-01 15:45:00,14.22,14.23,14.03,14.09,332200.0,11.7865,11.7948,11.629,11.6787,332200.0
2009-05-01 15:50:00,14.1,14.13,14.02,14.02,401700.0,11.687,11.7119,11.6207,11.6207,401700.0
2009-05-01 15:55:00,14.02,14.04,13.9,14.01,506500.0,11.6207,11.6373,11.5212,11.6124,506500.0
2009-05-04 09:30:00,14.73,14.8,14.62,14.62,155700.0,12.2092,12.2672,12.118,12.118,155700.0
2009-05-04 09:35:00,14.61,14.8,14.61,14.75,146700.0,12.1097,12.2672,12.1097,12.2258,146700.0
2009-05-04 09:40:00,14.76,14.99,14.73,14.96,198100.0,12.2341,12.4247,12.2092,12.3998,198100.0
2009-05-04 09:45:00,14.96,15.06,14.9,14.97,217200.0,12.3998,12.4827,12.3501,12.4081,217200.0
2009-05-04 09:50:00,14.97,15.0,14.93,14.96,309200.0,12.4081,12.433,12.375,12.3998,309200.0
2009-05-04 09:55:00,14.97,15.02,14.96,15.01,141600.0,12.4081,12.4496,12.3998,12.4413,141600.0
2009-05-04 10:00:00,15.01,15.31,15.01,15.28,242800.0,12.4413,12.6899,12.4413,12.6651,242800.0
2009-05-04 10:05:00,15.27,15.41,15.27,15.32,258500.0,12.6568,12.7728,12.6568,12.6982,258500.0
2009-05-04 10:10:00,15.32,15.44,15.31,15.39,193500.0,12.6982,12.7977,12.6899,12.7562,193500.0
2009-05-04 10:15:00,15.4,15.45,15.37,15.4,258400.0,12.7645,12.806,12.7397,12.7645,258400.0
2009-05-04 10:20:00,15.4,15.5,15.39,15.42,165100.0,12.7645,12.8474,12.7562,12.7811,165100.0
2009-05-04 10:25:00,15.43,15.44,15.4,15.42,111300.0,12.7894,12.7977,12.7645,12.7811,111300.0
2009-05-04 10:30:00,15.41,15.5,15.38,15.5,216100.0,12.7728,12.8474,12.748,12.8474,216100.0
2009-05-04 10:35:00,15.5,15.56,15.48,15.51,152800.0,12.8474,12.8971,12.8308,12.8557,152800.0
2009-05-04 10:40:00,15.51,15.51,15.4,15.41,140900.0,12.8557,12.8557,12.7645,12.7728,140900.0
2009-05-04 10:45:00,15.42,15.6,15.42,15.6,92100.0,12.7811,12.9303,12.7811,12.9303,92100.0
2009-05-04 10:50:00,15.6,15.74,15.59,15.72,108200.0,12.9303,13.0463,12.922,13.0298,108200.0
2009-05-04 10:55:00,15.72,15.74,15.64,15.67,197400.0,13.0298,13.0463,12.9635,12.9883,197400.0
2009-05-04 11:00:00,15.66,15.8,15.65,15.75,117700.0,12.98,13.0961,12.9717,13.0546,117700.0
2009-05-04 11:05:00,15.74,15.82,15.71,15.74,86700.0,13.0463,13.1127,13.0215,13.0463,86700.0
2009-05-04 11:10:00,15.75,15.77,15.69,15.75,105900.0,13.0546,13.0712,13.0049,13.0546,105900.0
2009-05-04 11:15:00,15.76,15.8,15.66,15.8,79600.0,13.0629,13.0961,12.98,13.0961,79600.0
2009-05-04 11:20:00,15.8,15.88,15.79,15.83,78200.0,13.0961,13.1624,13.0878,13.1209,78200.0
2009-05-04 11:25:00,15.82,15.84,15.75,15.78,80800.0,13.1127,13.1292,13.0546,13.0795,80800.0
2009-05-04 11:30:00,15.77,15.78,15.65,15.77,96300.0,13.0712,13.0795,12.9717,13.0712,96300.0
2009-05-04 11:35:00,15.77,15.77,15.7,15.74,88100.0,13.0712,13.0712,13.0132,13.0463,88100.0
2009-05-04 11:40:00,15.74,15.74,15.64,15.72,73100.0,13.0463,13.0463,12.9635,13.0298,73100.0
2009-05-04 11:45:00,15.72,15.74,15.68,15.73,38100.0,13.0298,13.0463,12.9966,13.0381,38100.0
2009-05-04 11:50:00,15.73,15.74,15.66,15.68,73100.0,13.0381,13.0463,12.98,12.9966,73100.0
2009-05-04 11:55:00,15.68,15.74,15.67,15.73,71900.0,12.9966,13.0463,12.9883,13.0381,71900.0
2009-05-04 12:00:00,15.73,15.85,15.73,15.85,55800.0,13.0381,13.1375,13.0381,13.1375,55800.0
2009-05-04 12:05:00,15.85,15.96,15.8,15.82,153800.0,13.1375,13.2287,13.0961,13.1127,153800.0
2009-05-04 12:10:00,15.82,15.84,15.73,15.76,79700.0,13.1127,13.1292,13.0381,13.0629,79700.0
2009-05-04 12:15:00,15.76,15.76,15.69,15.71,43700.0,13.0629,13.0629,13.0049,13.0215,43700.0
2009-05-04 12:20:00,15.71,15.75,15.63,15.64,73300.0,13.0215,13.0546,12.9552,12.9635,73300.0
2009-05-04 12:25:00,15.64,15.68,15.58,15.62,103400.0,12.9635,12.9966,12.9137,12.9469,103400.0
2009-05-04 12:30:00,15.62,15.68,15.6,15.64,101800.0,12.9469,12.9966,12.9303,12.9635,101800.0
2009-05-04 12:35:00,15.64,15.75,15.56,15.71,92500.0,12.9635,13.0546,12.8971,13.0215,92500.0
2009-05-04 12:40:00,15.7,15.8,15.67,15.77,66600.0,13.0132,13.0961,12.9883,13.0712,66600.0
2009-05-04 12:45:00,15.76,15.84,15.74,15.81,97400.0,13.0629,13.1292,13.0463,13.1044,97400.0
2009-05-04 12:50:00,15.83,15.85,15.79,15.85,56700.0,13.1209,13.1375,13.0878,13.1375,56700.0
2009-05-04 12:55:00,15.85,15.98,15.82,15.94,89300.0,13.1375,13.2453,13.1127,13.2121,89300.0
2009-05-04 13:00:00,15.94,16.01,15.84,16.0,84700.0,13.2121,13.2701,13.1292,13.2618,84700.0
2009-05-04 13:05:00,16.01,16.02,15.94,15.95,113400.0,13.2701,13.2784,13.2121,13.2204,113400.0
2009-05-04 13:10:00,15.96,15.99,15.93,15.96,50200.0,13.2287,13.2536,13.2038,13.2287,50200.0
2009-05-04 13:15:00,15.97,15.97,15.82,15.85,44800.0,13.237,13.237,13.1127,13.1375,44800.0
2009-05-04 13:20:00,15.85,15.94,15.84,15.9,43300.0,13.1375,13.2121,13.1292,13.179,43300.0
2009-05-04 13:25:00,15.92,15.92,15.85,15.85,22700.0,13.1955,13.1955,13.1375,13.1375,22700.0
2009-05-04 13:30:00,15.86,15.91,15.86,15.86,50200.0,13.1458,13.1872,13.1458,13.1458,50200.0
2009-05-04 13:35:00,15.85,15.9,15.82,15.9,56500.0,13.1375,13.179,13.1127,13.179,56500.0
2009-05-04 13:40:00,15.9,15.9,15.85,15.87,107500.0,13.179,13.179,13.1375,13.1541,107500.0
2009-05-04 13:45:00,15.87,15.89,15.72,15.72,179000.0,13.1541,13.1707,13.0298,13.0298,179000.0
2009-05-04 13:50:00,15.72,15.78,15.68,15.69,142400.0,13.0298,13.0795,12.9966,13.0049,142400.0
2009-05-04 13:55:00,15.69,15.8,15.65,15.72,103300.0,13.0049,13.0961,12.9717,13.0298,103300.0
2009-05-04 14:00:00,15.73,15.73,15.62,15.62,186100.0,13.0381,13.0381,12.9469,12.9469,186100.0
2009-05-04 14:05:00,15.64,15.65,15.55,15.55,74500.0,12.9635,12.9717,12.8889,12.8889,74500.0
2009-05-04 14:10:00,15.56,15.56,15.5,15.53,71600.0,12.8971,12.8971,12.8474,12.8723,71600.0
2009-05-04 14:15:00,15.54,15.55,15.48,15.49,110900.0,12.8806,12.8889,12.8308,12.8391,110900.0
2009-05-04 14:20:00,15.49,15.49,15.4,15.45,133000.0,12.8391,12.8391,12.7645,12.806,133000.0
2009-05-04 14:25:00,15.44,15.5,15.35,15.49,141100.0,12.7977,12.8474,12.7231,12.8391,141100.0
2009-05-04 14:30:00,15.5,15.59,15.44,15.56,142700.0,12.8474,12.922,12.7977,12.8971,142700.0
2009-05-04 14:35:00,15.56,15.6,15.5,15.57,106800.0,12.8971,12.9303,12.8474,12.9054,106800.0
2009-05-04 14:40:00,15.58,15.61,15.52,15.59,75800.0,12.9137,12.9386,12.864,12.922,75800.0
2009-05-04 14:45:00,15.6,15.61,15.5,15.6,81600.0,12.9303,12.9386,12.8474,12.9303,81600.0
2009-05-04 14:50:00,15.6,15.61,15.44,15.47,125700.0,12.9303,12.9386,12.7977,12.8225,125700.0
2009-05-04 14:55:00,15.48,15.5,15.4,15.49,72800.0,12.8308,12.8474,12.7645,12.8391,72800.0
2009-05-04 15:00:00,15.49,15.54,15.39,15.42,131700.0,12.8391,12.8806,12.7562,12.7811,131700.0
2009-05-04 15:05:00,15.42,15.46,15.37,15.46,145700.0,12.7811,12.8143,12.7397,12.8143,145700.0
2009-05-04 15:10:00,15.46,15.5,15.4,15.49,128700.0,12.8143,12.8474,12.7645,12.8391,128700.0
2009-05-04 15:15:00,15.5,15.55,15.45,15.54,106200.0,12.8474,12.8889,12.806,12.8806,106200.0
2009-05-04 15:20:00,15.54,15.57,15.42,15.45,140600.0,12.8806,12.9054,12.7811,12.806,140600.0
2009-05-04 15:25:00,15.45,15.52,15.41,15.52,72300.0,12.806,12.864,12.7728,12.864,72300.0
2009-05-04 15:30:00,15.52,15.59,15.47,15.48,92900.0,12.864,12.922,12.8225,12.8308,92900.0
2009-05-04 15:35:00,15.48,15.6,15.47,15.55,97300.0,12.8308,12.9303,12.8225,12.8889,97300.0
2009-05-04 15:40:00,15.55,15.67,15.55,15.63,117100.0,12.8889,12.9883,12.8889,12.9552,117100.0
2009-05-04 15:45:00,15.63,15.63,15.49,15.49,149100.0,12.9552,12.9552,12.8391,12.8391,149100.0
2009-05-04 15:50:00,15.49,15.62,15.49,15.49,267700.0,12.8391,12.9469,12.8391,12.8391,267700.0
2009-05-04 15:55:00,15.49,15.51,15.44,15.44,438200.0,12.8391,12.8557,12.7977,12.7977,438200.0
2009-05-05 09:30:00,15.4,15.49,15.22,15.45,49000.0,12.7645,12.8391,12.6153,12.806,49000.0
2009-05-05 09:35:00,15.46,15.53,15.33,15.4,83900.0,12.8143,12.8723,12.7065,12.7645,83900.0
2009-05-05 09:40:00,15.41,15.42,15.25,15.28,56700.0,12.7728,12.7811,12.6402,12.6651,56700.0
2009-05-05 09:45:00,15.29,15.31,15.0,15.04,86800.0,12.6734,12.6899,12.433,12.4661,86800.0
2009-05-05 09:50:00,15.04,15.04,14.94,15.01,84500.0,12.4661,12.4661,12.3833,12.4413,84500.0
2009-05-05 09:55:00,15.01,15.31,15.0,15.31,81400.0,12.4413,12.6899,12.433,12.6899,81400.0
2009-05-05 10:00:00,15.3,15.35,15.16,15.24,176300.0,12.6816,12.7231,12.5656,12.6319,176300.0
2009-05-05 10:05:00,15.24,15.37,15.18,15.21,100000.0,12.6319,12.7397,12.5822,12.607,100000.0
2009-05-05 10:10:00,15.24,15.36,15.2,15.34,64400.0,12.6319,12.7314,12.5988,12.7148,64400.0
2009-05-05 10:15:00,15.33,15.34,15.18,15.29,45000.0,12.7065,12.7148,12.5822,12.6734,45000.0
2009-05-05 10:20:00,15.29,15.32,15.23,15.28,38300.0,12.6734,12.6982,12.6236,12.6651,38300.0
2009-05-05 10:25:00,15.29,15.36,15.22,15.3,69500.0,12.6734,12.7314,12.6153,12.6816,69500.0
2009-05-05 10:30:00,15.3,15.3,15.21,15.25,82100.0,12.6816,12.6816,12.607,12.6402,82100.0
2009-05-05 10:35:00,15.25,15.31,15.2,15.22,65900.0,12.6402,12.6899,12.5988,12.6153,65900.0
2009-05-05 10:40:00,15.23,15.32,15.19,15.32,98200.0,12.6236,12.6982,12.5905,12.6982,98200.0
2009-05-05 10:45:00,15.31,15.4,15.29,15.3,155800.0,12.6899,12.7645,12.6734,12.6816,155800.0
2009-05-05 10:50:00,15.3,15.32,15.21,15.3,61300.0,12.6816,12.6982,12.607,12.6816,61300.0
2009-05-05 10:55:00,15.3,15.32,15.23,15.23,37100.0,12.6816,12.6982,12.6236,12.6236,37100.0
2009-05-05 11:00:00,15.23,15.3,15.2,15.26,52800.0,12.6236,12.6816,12.5988,12.6485,52800.0
2009-05-05 11:05:00,15.26,15.29,15.18,15.2,53000.0,12.6485,12.6734,12.5822,12.5988,53000.0
2009-05-05 11:10:00,15.19,15.25,15.16,15.21,34600.0,12.5905,12.6402,12.5656,12.607,34600.0
2009-05-05 11:15:00,15.22,15.25,15.19,15.25,66600.0,12.6153,12.6402,12.5905,12.6402,66600.0
2009-05-05 11:20:00,15.25,15.3,15.22,15.3,69900.0,12.6402,12.6816,12.6153,12.6816,69900.0
2009-05-05 11:25:00,15.3,15.45,15.3,15.44,71500.0,12.6816,12.806,12.6816,12.7977,71500.0
2009-05-05 11:30:00,15.43,15.55,15.41,15.53,80800.0,12.7894,12.8889,12.7728,12.8723,80800.0
2009-05-05 11:35:00,15.53,15.69,15.5,15.64,92200.0,12.8723,13.0049,12.8474,12.9635,92200.0
2009-05-05 11:40:00,15.63,15.7,15.63,15.64,67300.0,12.9552,13.0132,12.9552,12.9635,67300.0
2009-05-05 11:45:00,15.64,15.69,15.6,15.68,74100.0,12.9635,13.0049,12.9303,12.9966,74100.0
2009-05-05 11:50:00,15.67,15.68,15.62,15.63,82200.0,12.9883,12.9966,12.9469,12.9552,82200.0
2009-05-05 11:55:00,15.64,15.65,15.52,15.57,56500.0,12.9635,12.9717,12.864,12.9054,56500.0
2009-05-05 12:00:00,15.58,15.6,15.44,15.59,69200.0,12.9137,12.9303,12.7977,12.922,69200.0
2009-05-05 12:05:00,15.58,15.67,15.55,15.67,77500.0,12.9137,12.9883,12.8889,12.9883,77500.0
2009-05-05 12:10:00,15.66,15.68,15.58,15.6,50500.0,12.98,12.9966,12.9137,12.9303,50500.0
2009-05-05 12:15:00,15.59,15.65,15.57,15.65,18900.0,12.922,12.9717,12.9054,12.9717,18900.0
2009-05-05 12:20:00,15.65,15.69,15.63,15.64,69500.0,12.9717,13.0049,12.9552,12.9635,69500.0
2009-05-05 12:25:00,15.64,15.7,15.63,15.68,42900.0,12.9635,13.0132,12.9552,12.9966,42900.0
2009-05-05 12:30:00,15.68,15.68,15.63,15.65,40400.0,12.9966,12.9966,12.9552,12.9717,40400.0
2009-05-05 12:35:00,15.64,15.65,15.53,15.58,47300.0,12.9635,12.9717,12.8723,12.9137,47300.0
2009-05-05 12:40:00,15.59,15.6,15.54,15.54,18600.0,12.922,12.9303,12.8806,12.8806,18600.0
2009-05-05 12:45:00,15.55,15.62,15.54,15.62,34100.0,12.8889,12.9469,12.8806,12.9469,34100.0
2009-05-05 12:50:00,15.62,15.69,15.62,15.68,46000.0,12.9469,13.0049,12.9469,12.9966,46000.0
2009-05-05 12:55:00,15.68,15.76,15.67,15.74,70300.0,12.9966,13.0629,12.9883,13.0463,70300.0
2009-05-05 13:00:00,15.74,15.75,15.66,15.73,41200.0,13.0463,13.0546,12.98,13.0381,41200.0
2009-05-05 13:05:00,15.74,15.78,15.73,15.76,42200.0,13.0463,13.0795,13.0381,13.0629,42200.0
2009-05-05 13:10:00,15.77,15.85,15.77,15.77,36600.0,13.0712,13.1375,13.0712,13.0712,36600.0
2009-05-05 13:15:00,15.76,15.77,15.68,15.74,36400.0,13.0629,13.0712,12.9966,13.0463,36400.0
2009-05-05 13:20:00,15.73,15.77,15.73,15.75,47300.0,13.0381,13.0712,13.0381,13.0546,47300.0
2009-05-05 13:25:00,15.76,15.81,15.72,15.74,54100.0,13.0629,13.1044,13.0298,13.0463,54100.0
2009-05-05 13:30:00,15.74,15.76,15.66,15.7,63500.0,13.0463,13.0629,12.98,13.0132,63500.0
2009-05-05 13:35:00,15.69,15.77,15.69,15.75,26600.0,13.0049,13.0712,13.0049,13.0546,26600.0
2009-05-05 13:40:00,15.76,15.8,15.74,15.74,47200.0,13.0629,13.0961,13.0463,13.0463,47200.0
2009-05-05 13:45:00,15.75,15.79,15.68,15.79,40500.0,13.0546,13.0878,12.9966,13.0878,40500.0
2009-05-05 13:50:00,15.79,15.83,15.75,15.83,42900.0,13.0878,13.1209,13.0546,13.1209,42900.0
2009-05-05 13:55:00,15.82,15.83,15.76,15.82,65000.0,13.1127,13.1209,13.0629,13.1127,65000.0
2009-05-05 14:00:00,15.82,15.83,15.76,15.77,42200.0,13.1127,13.1209,13.0629,13.0712,42200.0
2009-05-05 14:05:00,15.77,15.84,15.77,15.83,47500.0,13.0712,13.1292,13.0712,13.1209,47500.0
2009-05-05 14:10:00,15.83,15.94,15.82,15.93,61700.0,13.1209,13.2121,13.1127,13.2038,61700.0
2009-05-05 14:15:00,15.94,16.0,15.91,15.97,148700.0,13.2121,13.2618,13.1872,13.237,148700.0
2009-05-05 14:20:00,15.97,16.02,15.81,15.81,109800.0,13.237,13.2784,13.1044,13.1044,109800.0
2009-05-05 14:25:00,15.81,15.88,15.73,15.75,110200.0,13.1044,13.1624,13.0381,13.0546,110200.0
2009-05-05 14:30:00,15.74,15.84,15.7,15.84,90700.0,13.0463,13.1292,13.0132,13.1292,90700.0
2009-05-05 14:35:00,15.84,15.9,15.82,15.86,61100.0,13.1292,13.179,13.1127,13.1458,61100.0
2009-05-05 14:40:00,15.86,15.9,15.83,15.89,128400.0,13.1458,13.179,13.1209,13.1707,128400.0
2009-05-05 14:45:00,15.89,15.97,15.87,15.93,84200.0,13.1707,13.237,13.1541,13.2038,84200.0
2009-05-05 14:50:00,15.93,16.0,15.93,15.96,95500.0,13.2038,13.2618,13.2038,13.2287,95500.0
2009-05-05 14:55:00,15.96,16.04,15.94,16.0,127000.0,13.2287,13.295,13.2121,13.2618,127000.0
2009-05-05 15:00:00,16.0,16.02,15.92,16.01,140200.0,13.2618,13.2784,13.1955,13.2701,140200.0
2009-05-05 15:05:00,16.0,16.15,15.94,16.05,130700.0,13.2618,13.3862,13.2121,13.3033,130700.0
2009-05-05 15:10:00,16.03,16.04,15.93,15.98,84800.0,13.2867,13.295,13.2038,13.2453,84800.0
2009-05-05 15:15:00,15.98,16.04,15.91,15.95,176100.0,13.2453,13.295,13.1872,13.2204,176100.0
2009-05-05 15:20:00,15.94,16.05,15.94,15.99,92200.0,13.2121,13.3033,13.2121,13.2536,92200.0
2009-05-05 15:25:00,16.0,16.11,15.98,16.07,80800.0,13.2618,13.353,13.2453,13.3199,80800.0
2009-05-05 15:30:00,16.07,16.18,16.06,16.14,60400.0,13.3199,13.411,13.3116,13.3779,60400.0
2009-05-05 15:35:00,16.14,16.19,16.06,16.08,85100.0,13.3779,13.4193,13.3116,13.3282,85100.0
2009-05-05 15:40:00,16.08,16.16,16.08,16.11,118600.0,13.3282,13.3945,13.3282,13.353,118600.0
2009-05-05 15:45:00,16.11,16.18,16.07,16.14,104500.0,13.353,13.411,13.3199,13.3779,104500.0
2009-05-05 15:50:00,16.13,16.15,16.0,16.07,159900.0,13.3696,13.3862,13.2618,13.3199,159900.0
2009-05-05 15:55:00,16.07,16.12,15.99,16.12,207800.0,13.3199,13.3613,13.2536,13.3613,207800.0
2009-05-06 09:30:00,16.68,16.71,16.58,16.66,76300.0,13.8255,13.8503,13.7426,13.8089,76300.0
2009-05-06 09:35:00,16.64,16.68,16.46,16.46,76100.0,13.7923,13.8255,13.6431,13.6431,76100.0
2009-05-06 09:40:00,16.46,16.49,16.35,16.36,68500.0,13.6431,13.668,13.552,13.5602,68500.0
2009-05-06 09:45:00,16.37,16.47,16.25,16.42,179700.0,13.5685,13.6514,13.4691,13.61,179700.0
2009-05-06 09:50:00,16.41,16.62,16.4,16.57,169200.0,13.6017,13.7757,13.5934,13.7343,169200.0
2009-05-06 09:55:00,16.58,16.64,16.48,16.51,98600.0,13.7426,13.7923,13.6597,13.6846,98600.0
2009-05-06 10:00:00,16.52,16.64,16.49,16.54,140500.0,13.6929,13.7923,13.668,13.7094,140500.0
2009-05-06 10:05:00,16.54,16.58,16.49,16.55,74500.0,13.7094,13.7426,13.668,13.7177,74500.0
2009-05-06 10:10:00,16.55,16.7,16.55,16.63,104200.0,13.7177,13.8421,13.7177,13.784,104200.0
2009-05-06 10:15:00,16.63,16.74,16.59,16.61,74800.0,13.784,13.8752,13.7509,13.7675,74800.0
2009-05-06 10:20:00,16.61,16.67,16.52,16.57,90300.0,13.7675,13.8172,13.6929,13.7343,90300.0
2009-05-06 10:25:00,16.56,16.57,16.4,16.42,261200.0,13.726,13.7343,13.5934,13.61,261200.0
2009-05-06 10:30:00,16.41,16.46,16.2,16.26,181500.0,13.6017,13.6431,13.4276,13.4774,181500.0
2009-05-06 10:35:00,16.26,16.27,16.0,16.07,151400.0,13.4774,13.4856,13.2618,13.3199,151400.0
2009-05-06 10:40:00,16.05,16.13,16.0,16.13,121800.0,13.3033,13.3696,13.2618,13.3696,121800.0
2009-05-06 10:45:00,16.14,16.36,16.12,16.32,162100.0,13.3779,13.5602,13.3613,13.5271,162100.0
2009-05-06 10:50:00,16.31,16.36,16.11,16.11,84500.0,13.5188,13.5602,13.353,13.353,84500.0
2009-05-06 10:55:00,16.12,16.15,16.05,16.12,117900.0,13.3613,13.3862,13.3033,13.3613,117900.0
2009-05-06 11:00:00,16.13,16.16,16.11,16.14,48800.0,13.3696,13.3945,13.353,13.3779,48800.0
2009-05-06 11:05:00,16.15,16.24,16.09,16.22,96400.0,13.3862,13.4608,13.3364,13.4442,96400.0
2009-05-06 11:10:00,16.22,16.24,16.12,16.14,22700.0,13.4442,13.4608,13.3613,13.3779,22700.0
2009-05-06 11:15:00,16.13,16.18,16.11,16.12,38600.0,13.3696,13.411,13.353,13.3613,38600.0
2009-05-06 11:20:00,16.12,16.23,16.08,16.22,92700.0,13.3613,13.4525,13.3282,13.4442,92700.0
2009-05-06 11:25:00,16.22,16.24,16.11,16.2,44900.0,13.4442,13.4608,13.353,13.4276,44900.0
2009-05-06 11:30:00,16.21,16.21,16.1,16.14,49700.0,13.4359,13.4359,13.3447,13.3779,49700.0
2009-05-06 11:35:00,16.13,16.26,16.08,16.25,84100.0,13.3696,13.4774,13.3282,13.4691,84100.0
2009-05-06 11:40:00,16.25,16.25,16.12,16.17,64900.0,13.4691,13.4691,13.3613,13.4028,64900.0
2009-05-06 11:45:00,16.18,16.18,16.1,16.1,16100.0,13.411,13.411,13.3447,13.3447,16100.0
2009-05-06 11:50:00,16.11,16.19,16.1,16.14,29900.0,13.353,13.4193,13.3447,13.3779,29900.0
2009-05-06 11:55:00,16.15,16.25,16.15,16.22,51100.0,13.3862,13.4691,13.3862,13.4442,51100.0
2009-05-06 12:00:00,16.21,16.29,16.19,16.23,56800.0,13.4359,13.5022,13.4193,13.4525,56800.0
2009-05-06 12:05:00,16.22,16.26,16.2,16.26,54100.0,13.4442,13.4774,13.4276,13.4774,54100.0
2009-05-06 12:10:00,16.25,16.27,16.25,16.26,47500.0,13.4691,13.4856,13.4691,13.4774,47500.0
2009-05-06 12:15:00,16.26,16.31,16.21,16.31,122900.0,13.4774,13.5188,13.4359,13.5188,122900.0
2009-05-06 12:20:00,16.31,16.33,16.18,16.2,77500.0,13.5188,13.5354,13.411,13.4276,77500.0
2009-05-06 12:25:00,16.2,16.34,16.19,16.34,14000.0,13.4276,13.5437,13.4193,13.5437,14000.0
2009-05-06 12:30:00,16.34,16.34,16.27,16.3,33300.0,13.5437,13.5437,13.4856,13.5105,33300.0
2009-05-06 12:35:00,16.31,16.37,16.25,16.27,33800.0,13.5188,13.5685,13.4691,13.4856,33800.0
2009-05-06 12:40:00,16.27,16.27,16.17,16.2,53100.0,13.4856,13.4856,13.4028,13.4276,53100.0
2009-05-06 12:45:00,16.22,16.29,16.22,16.26,15600.0,13.4442,13.5022,13.4442,13.4774,15600.0
2009-05-06 12:50:00,16.26,16.32,16.25,16.32,24400.0,13.4774,13.5271,13.4691,13.5271,24400.0
2009-05-06 12:55:00,16.32,16.34,16.2,16.2,27600.0,13.5271,13.5437,13.4276,13.4276,27600.0
2009-05-06 13:00:00,16.2,16.27,16.17,16.21,24000.0,13.4276,13.4856,13.4028,13.4359,24000.0
2009-05-06 13:05:00,16.18,16.29,16.18,16.2,40400.0,13.411,13.5022,13.411,13.4276,40400.0
2009-05-06 13:10:00,16.19,16.32,16.16,16.32,60400.0,13.4193,13.5271,13.3945,13.5271,60400.0
2009-05-06 13:15:00,16.31,16.34,16.3,16.33,43300.0,13.5188,13.5437,13.5105,13.5354,43300.0
2009-05-06 13:20:00,16.34,16.47,16.29,16.3,65800.0,13.5437,13.6514,13.5022,13.5105,65800.0
2009-05-06 13:25:00,16.34,16.4,16.29,16.3,36900.0,13.5437,13.5934,13.5022,13.5105,36900.0
2009-05-06 13:30:00,16.3,16.42,16.29,16.35,41300.0,13.5105,13.61,13.5022,13.552,41300.0
2009-05-06 13:35:00,16.36,16.41,16.34,16.38,31200.0,13.5602,13.6017,13.5437,13.5768,31200.0
2009-05-06 13:40:00,16.38,16.44,16.32,16.39,20400.0,13.5768,13.6265,13.5271,13.5851,20400.0
2009-05-06 13:45:00,16.39,16.44,16.38,16.44,38300.0,13.5851,13.6265,13.5768,13.6265,38300.0
2009-05-06 13:50:00,16.41,16.54,16.41,16.54,48100.0,13.6017,13.7094,13.6017,13.7094,48100.0
2009-05-06 13:55:00,16.53,16.57,16.47,16.56,41600.0,13.7011,13.7343,13.6514,13.726,41600.0
2009-05-06 14:00:00,16.55,16.59,16.51,16.51,37000.0,13.7177,13.7509,13.6846,13.6846,37000.0
2009-05-06 14:05:00,16.51,16.56,16.5,16.56,28600.0,13.6846,13.726,13.6763,13.726,28600.0
2009-05-06 14:10:00,16.56,16.56,16.49,16.52,31800.0,13.726,13.726,13.668,13.6929,31800.0
2009-05-06 14:15:00,16.52,16.53,16.48,16.53,39500.0,13.6929,13.7011,13.6597,13.7011,39500.0
2009-05-06 14:20:00,16.53,16.71,16.52,16.7,39500.0,13.7011,13.8503,13.6929,13.8421,39500.0
2009-05-06 14:25:00,16.69,16.71,16.65,16.69,45100.0,13.8338,13.8503,13.8006,13.8338,45100.0
2009-05-06 14:30:00,16.7,16.74,16.66,16.66,42100.0,13.8421,13.8752,13.8089,13.8089,42100.0
2009-05-06 14:35:00,16.66,16.69,16.62,16.68,34100.0,13.8089,13.8338,13.7757,13.8255,34100.0
2009-05-06 14:40:00,16.68,16.69,16.57,16.6,84000.0,13.8255,13.8338,13.7343,13.7592,84000.0
2009-05-06 14:45:00,16.61,16.7,16.56,16.69,95600.0,13.7675,13.8421,13.726,13.8338,95600.0
2009-05-06 14:50:00,16.7,16.74,16.67,16.74,71100.0,13.8421,13.8752,13.8172,13.8752,71100.0
2009-05-06 14:55:00,16.74,16.76,16.63,16.7,80800.0,13.8752,13.8918,13.784,13.8421,80800.0
2009-05-06 15:00:00,16.69,16.73,16.55,16.59,129300.0,13.8338,13.8669,13.7177,13.7509,129300.0
2009-05-06 15:05:00,16.58,16.74,16.54,16.74,126800.0,13.7426,13.8752,13.7094,13.8752,126800.0
2009-05-06 15:10:00,16.73,16.74,16.66,16.67,112500.0,13.8669,13.8752,13.8089,13.8172,112500.0
2009-05-06 15:15:00,16.67,16.74,16.61,16.7,94100.0,13.8172,13.8752,13.7675,13.8421,94100.0
2009-05-06 15:20:00,16.7,16.75,16.59,16.61,171200.0,13.8421,13.8835,13.7509,13.7675,171200.0
2009-05-06 15:25:00,16.62,16.73,16.52,16.72,183700.0,13.7757,13.8669,13.6929,13.8586,183700.0
2009-05-06 15:30:00,16.71,16.84,16.62,16.82,152300.0,13.8503,13.9581,13.7757,13.9415,152300.0
2009-05-06 15:35:00,16.8,16.85,16.68,16.82,192000.0,13.9249,13.9664,13.8255,13.9415,192000.0
2009-05-06 15:40:00,16.81,16.96,16.77,16.89,252500.0,13.9332,14.0576,13.9001,13.9995,252500.0
2009-05-06 15:45:00,16.88,16.95,16.83,16.95,155100.0,13.9912,14.0493,13.9498,14.0493,155100.0
2009-05-06 15:50:00,16.95,16.99,16.84,16.88,234100.0,14.0493,14.0824,13.9581,13.9912,234100.0
2009-05-06 15:55:00,16.87,16.99,16.87,16.93,220500.0,13.983,14.0824,13.983,14.0327,220500.0
2009-05-07 09:30:00,17.51,17.88,17.34,17.41,112300.0,14.5134,14.8201,14.3725,14.4305,112300.0
2009-05-07 09:35:00,17.45,17.54,17.36,17.51,42600.0,14.4637,14.5383,14.3891,14.5134,42600.0
2009-05-07 09:40:00,17.54,17.56,17.42,17.55,30000.0,14.5383,14.5549,14.4388,14.5466,30000.0
2009-05-07 09:45:00,17.55,17.56,17.27,17.29,89500.0,14.5466,14.5549,14.3145,14.3311,89500.0
2009-05-07 09:50:00,17.27,17.3,17.02,17.03,165900.0,14.3145,14.3394,14.1073,14.1156,165900.0
2009-05-07 09:55:00,17.05,17.05,16.88,16.91,100100.0,14.1322,14.1322,13.9912,14.0161,100100.0
2009-05-07 10:00:00,16.88,16.97,16.56,16.58,158900.0,13.9912,14.0658,13.726,13.7426,158900.0
2009-05-07 10:05:00,16.56,16.6,16.31,16.4,153500.0,13.726,13.7592,13.5188,13.5934,153500.0
2009-05-07 10:10:00,16.37,16.38,16.04,16.09,205900.0,13.5685,13.5768,13.295,13.3364,205900.0
2009-05-07 10:15:00,16.07,16.33,16.02,16.2,290200.0,13.3199,13.5354,13.2784,13.4276,290200.0
2009-05-07 10:20:00,16.2,16.29,16.11,16.16,149900.0,13.4276,13.5022,13.353,13.3945,149900.0
2009-05-07 10:25:00,16.15,16.2,16.04,16.19,278900.0,13.3862,13.4276,13.295,13.4193,278900.0
2009-05-07 10:30:00,16.19,16.22,16.0,16.11,335100.0,13.4193,13.4442,13.2618,13.353,335100.0
2009-05-07 10:35:00,16.11,16.29,16.03,16.28,221300.0,13.353,13.5022,13.2867,13.4939,221300.0
2009-05-07 10:40:00,16.29,16.49,16.28,16.46,134100.0,13.5022,13.668,13.4939,13.6431,134100.0
2009-05-07 10:45:00,16.46,16.64,16.43,16.59,106400.0,13.6431,13.7923,13.6183,13.7509,106400.0
2009-05-07 10:50:00,16.58,16.69,16.52,16.63,70300.0,13.7426,13.8338,13.6929,13.784,70300.0
2009-05-07 10:55:00,16.63,16.69,16.53,16.53,62400.0,13.784,13.8338,13.7011,13.7011,62400.0
2009-05-07 11:00:00,16.52,16.61,16.3,16.32,83900.0,13.6929,13.7675,13.5105,13.5271,83900.0
2009-05-07 11:05:00,16.33,16.35,16.2,16.25,102900.0,13.5354,13.552,13.4276,13.4691,102900.0
2009-05-07 11:10:00,16.23,16.23,16.15,16.17,84700.0,13.4525,13.4525,13.3862,13.4028,84700.0
2009-05-07 11:15:00,16.16,16.22,16.09,16.15,121600.0,13.3945,13.4442,13.3364,13.3862,121600.0
2009-05-07 11:20:00,16.15,16.23,16.15,16.21,69000.0,13.3862,13.4525,13.3862,13.4359,69000.0
2009-05-07 11:25:00,16.21,16.25,16.13,16.15,162400.0,13.4359,13.4691,13.3696,13.3862,162400.0
2009-05-07 11:30:00,16.15,16.23,16.14,16.15,126300.0,13.3862,13.4525,13.3779,13.3862,126300.0
2009-05-07 11:35:00,16.15,16.26,16.15,16.22,66200.0,13.3862,13.4774,13.3862,13.4442,66200.0
2009-05-07 11:40:00,16.23,16.31,16.23,16.27,65700.0,13.4525,13.5188,13.4525,13.4856,65700.0
2009-05-07 11:45:00,16.26,16.32,16.22,16.23,71300.0,13.4774,13.5271,13.4442,13.4525,71300.0
2009-05-07 11:50:00,16.23,16.44,16.23,16.42,92500.0,13.4525,13.6265,13.4525,13.61,92500.0
2009-05-07 11:55:00,16.43,16.47,16.32,16.41,116900.0,13.6183,13.6514,13.5271,13.6017,116900.0
2009-05-07 12:00:00,16.41,16.46,16.37,16.37,89800.0,13.6017,13.6431,13.5685,13.5685,89800.0
2009-05-07 12:05:00,16.37,16.37,16.33,16.34,76900.0,13.5685,13.5685,13.5354,13.5437,76900.0
2009-05-07 12:10:00,16.35,16.41,16.33,16.41,56600.0,13.552,13.6017,13.5354,13.6017,56600.0
2009-05-07 12:15:00,16.41,16.44,16.38,16.43,39300.0,13.6017,13.6265,13.5768,13.6183,39300.0
2009-05-07 12:20:00,16.43,16.53,16.38,16.49,80200.0,13.6183,13.7011,13.5768,13.668,80200.0
2009-05-07 12:25:00,16.49,16.52,16.43,16.5,53700.0,13.668,13.6929,13.6183,13.6763,53700.0
2009-05-07 12:30:00,16.5,16.57,16.46,16.57,44700.0,13.6763,13.7343,13.6431,13.7343,44700.0
2009-05-07 12:35:00,16.55,16.59,16.5,16.59,50800.0,13.7177,13.7509,13.6763,13.7509,50800.0
2009-05-07 12:40:00,16.59,16.73,16.59,16.66,67600.0,13.7509,13.8669,13.7509,13.8089,67600.0
2009-05-07 12:45:00,16.66,16.7,16.55,16.55,54000.0,13.8089,13.8421,13.7177,13.7177,54000.0
2009-05-07 12:50:00,16.55,16.6,16.51,16.59,47500.0,13.7177,13.7592,13.6846,13.7509,47500.0
2009-05-07 12:55:00,16.59,16.69,16.59,16.66,37300.0,13.7509,13.8338,13.7509,13.8089,37300.0
2009-05-07 13:00:00,16.66,16.69,16.6,16.69,83200.0,13.8089,13.8338,13.7592,13.8338,83200.0
2009-05-07 13:05:00,16.69,16.7,16.6,16.65,83000.0,13.8338,13.8421,13.7592,13.8006,83000.0
2009-05-07 13:10:00,16.65,16.68,16.42,16.43,250400.0,13.8006,13.8255,13.61,13.6183,250400.0
2009-05-07 13:15:00,16.43,16.44,16.41,16.44,76400.0,13.6183,13.6265,13.6017,13.6265,76400.0
2009-05-07 13:20:00,16.44,16.54,16.44,16.52,81800.0,13.6265,13.7094,13.6265,13.6929,81800.0
2009-05-07 13:25:00,16.51,16.57,16.44,16.44,84500.0,13.6846,13.7343,13.6265,13.6265,84500.0
2009-05-07 13:30:00,16.46,16.54,16.43,16.49,191000.0,13.6431,13.7094,13.6183,13.668,191000.0
2009-05-07 13:35:00,16.49,16.53,16.44,16.46,98200.0,13.668,13.7011,13.6265,13.6431,98200.0
2009-05-07 13:40:00,16.46,16.51,16.43,16.47,89000.0,13.6431,13.6846,13.6183,13.6514,89000.0
2009-05-07 13:45:00,16.47,16.56,16.47,16.52,60100.0,13.6514,13.726,13.6514,13.6929,60100.0
2009-05-07 13:50:00,16.52,16.52,16.38,16.45,126600.0,13.6929,13.6929,13.5768,13.6348,126600.0
2009-05-07 13:55:00,16.44,16.54,16.42,16.47,99600.0,13.6265,13.7094,13.61,13.6514,99600.0
2009-05-07 14:00:00,16.47,16.47,16.4,16.42,68400.0,13.6514,13.6514,13.5934,13.61,68400.0
2009-05-07 14:05:00,16.42,16.5,16.4,16.45,62900.0,13.61,13.6763,13.5934,13.6348,62900.0
2009-05-07 14:10:00,16.45,16.45,16.39,16.42,107800.0,13.6348,13.6348,13.5851,13.61,107800.0
2009-05-07 14:15:00,16.4,16.47,16.4,16.46,71000.0,13.5934,13.6514,13.5934,13.6431,71000.0
2009-05-07 14:20:00,16.46,16.48,16.43,16.47,67900.0,13.6431,13.6597,13.6183,13.6514,67900.0
2009-05-07 14:25:00,16.48,16.55,16.45,16.53,74100.0,13.6597,13.7177,13.6348,13.7011,74100.0
2009-05-07 14:30:00,16.53,16.53,16.4,16.4,65300.0,13.7011,13.7011,13.5934,13.5934,65300.0
2009-05-07 14:35:00,16.4,16.42,16.3,16.38,136500.0,13.5934,13.61,13.5105,13.5768,136500.0
2009-05-07 14:40:00,16.39,16.48,16.27,16.46,213600.0,13.5851,13.6597,13.4856,13.6431,213600.0
2009-05-07 14:45:00,16.47,16.54,16.46,16.53,79700.0,13.6514,13.7094,13.6431,13.7011,79700.0
2009-05-07 14:50:00,16.53,16.6,16.41,16.44,130300.0,13.7011,13.7592,13.6017,13.6265,130300.0
2009-05-07 14:55:00,16.44,16.45,16.4,16.41,64000.0,13.6265,13.6348,13.5934,13.6017,64000.0
2009-05-07 15:00:00,16.41,16.51,16.4,16.47,127000.0,13.6017,13.6846,13.5934,13.6514,127000.0
2009-05-07 15:05:00,16.47,16.5,16.4,16.46,207100.0,13.6514,13.6763,13.5934,13.6431,207100.0
2009-05-07 15:10:00,16.46,16.48,16.39,16.42,124800.0,13.6431,13.6597,13.5851,13.61,124800.0
2009-05-07 15:15:00,16.43,16.46,16.4,16.44,117200.0,13.6183,13.6431,13.5934,13.6265,117200.0
2009-05-07 15:20:00,16.44,16.51,16.43,16.45,128300.0,13.6265,13.6846,13.6183,13.6348,128300.0
2009-05-07 15:25:00,16.46,16.5,16.39,16.44,135000.0,13.6431,13.6763,13.5851,13.6265,135000.0
2009-05-07 15:30:00,16.43,16.45,16.31,16.32,204400.0,13.6183,13.6348,13.5188,13.5271,204400.0
2009-05-07 15:35:00,16.32,16.45,16.31,16.44,211100.0,13.5271,13.6348,13.5188,13.6265,211100.0
2009-05-07 15:40:00,16.43,16.49,16.39,16.46,193800.0,13.6183,13.668,13.5851,13.6431,193800.0
2009-05-07 15:45:00,16.45,16.5,16.44,16.5,118300.0,13.6348,13.6763,13.6265,13.6763,118300.0
2009-05-07 15:50:00,16.5,16.56,16.39,16.56,172600.0,13.6763,13.726,13.5851,13.726,172600.0
2009-05-07 15:55:00,16.56,16.63,16.44,16.44,263400.0,13.726,13.784,13.6265,13.6265,263400.0
2009-05-08 09:30:00,16.78,16.9,16.76,16.84,84000.0,13.9084,14.0078,13.8918,13.9581,84000.0
2009-05-08 09:35:00,16.83,16.83,16.61,16.72,82900.0,13.9498,13.9498,13.7675,13.8586,82900.0
2009-05-08 09:40:00,16.71,16.83,16.6,16.68,81000.0,13.8503,13.9498,13.7592,13.8255,81000.0
2009-05-08 09:45:00,16.67,16.8,16.67,16.72,82600.0,13.8172,13.9249,13.8172,13.8586,82600.0
2009-05-08 09:50:00,16.73,16.77,16.59,16.63,68100.0,13.8669,13.9001,13.7509,13.784,68100.0
2009-05-08 09:55:00,16.63,16.74,16.6,16.67,100300.0,13.784,13.8752,13.7592,13.8172,100300.0
2009-05-08 10:00:00,16.67,16.73,16.55,16.69,110300.0,13.8172,13.8669,13.7177,13.8338,110300.0
2009-05-08 10:05:00,16.7,16.7,16.6,16.65,62600.0,13.8421,13.8421,13.7592,13.8006,62600.0
2009-05-08 10:10:00,16.64,16.69,16.5,16.57,143400.0,13.7923,13.8338,13.6763,13.7343,143400.0
2009-05-08 10:15:00,16.57,16.58,16.22,16.3,151900.0,13.7343,13.7426,13.4442,13.5105,151900.0
2009-05-08 10:20:00,16.29,16.32,16.14,16.25,179900.0,13.5022,13.5271,13.3779,13.4691,179900.0
2009-05-08 10:25:00,16.28,16.4,16.2,16.4,79600.0,13.4939,13.5934,13.4276,13.5934,79600.0
2009-05-08 10:30:00,16.4,16.48,16.34,16.39,92900.0,13.5934,13.6597,13.5437,13.5851,92900.0
2009-05-08 10:35:00,16.4,16.42,16.19,16.32,69700.0,13.5934,13.61,13.4193,13.5271,69700.0
2009-05-08 10:40:00,16.36,16.36,16.19,16.25,62400.0,13.5602,13.5602,13.4193,13.4691,62400.0
2009-05-08 10:45:00,16.26,16.34,16.25,16.32,37000.0,13.4774,13.5437,13.4691,13.5271,37000.0
2009-05-08 10:50:00,16.31,16.35,16.21,16.32,39700.0,13.5188,13.552,13.4359,13.5271,39700.0
2009-05-08 10:55:00,16.32,16.37,16.28,16.31,45800.0,13.5271,13.5685,13.4939,13.5188,45800.0
2009-05-08 11:00:00,16.3,16.39,16.29,16.3,45900.0,13.5105,13.5851,13.5022,13.5105,45900.0
2009-05-08 11:05:00,16.3,16.4,16.3,16.37,48900.0,13.5105,13.5934,13.5105,13.5685,48900.0
2009-05-08 11:10:00,16.36,16.38,16.31,16.36,23900.0,13.5602,13.5768,13.5188,13.5602,23900.0
2009-05-08 11:15:00,16.35,16.54,16.32,16.49,60200.0,13.552,13.7094,13.5271,13.668,60200.0
2009-05-08 11:20:00,16.49,16.49,16.4,16.43,34400.0,13.668,13.668,13.5934,13.6183,34400.0
2009-05-08 11:25:00,16.43,16.48,16.38,16.41,35800.0,13.6183,13.6597,13.5768,13.6017,35800.0
2009-05-08 11:30:00,16.42,16.46,16.39,16.46,36700.0,13.61,13.6431,13.5851,13.6431,36700.0
2009-05-08 11:35:00,16.45,16.48,16.34,16.36,35000.0,13.6348,13.6597,13.5437,13.5602,35000.0
2009-05-08 11:40:00,16.36,16.43,16.34,16.35,79900.0,13.5602,13.6183,13.5437,13.552,79900.0
2009-05-08 11:45:00,16.36,16.41,16.35,16.35,45500.0,13.5602,13.6017,13.552,13.552,45500.0
2009-05-08 11:50:00,16.34,16.4,16.33,16.34,34500.0,13.5437,13.5934,13.5354,13.5437,34500.0
2009-05-08 11:55:00,16.34,16.38,16.31,16.36,33500.0,13.5437,13.5768,13.5188,13.5602,33500.0
2009-05-08 12:00:00,16.35,16.36,16.29,16.36,43600.0,13.552,13.5602,13.5022,13.5602,43600.0
2009-05-08 12:05:00,16.36,16.5,16.35,16.49,57300.0,13.5602,13.6763,13.552,13.668,57300.0
2009-05-08 12:10:00,16.49,16.52,16.45,16.49,79200.0,13.668,13.6929,13.6348,13.668,79200.0
2009-05-08 12:15:00,16.49,16.6,16.49,16.6,107500.0,13.668,13.7592,13.668,13.7592,107500.0
2009-05-08 12:20:00,16.6,16.64,16.51,16.51,50900.0,13.7592,13.7923,13.6846,13.6846,50900.0
2009-05-08 12:25:00,16.51,16.55,16.45,16.46,58600.0,13.6846,13.7177,13.6348,13.6431,58600.0
2009-05-08 12:30:00,16.47,16.52,16.46,16.47,55600.0,13.6514,13.6929,13.6431,13.6514,55600.0
2009-05-08 12:35:00,16.46,16.5,16.44,16.5,47500.0,13.6431,13.6763,13.6265,13.6763,47500.0
2009-05-08 12:40:00,16.49,16.51,16.43,16.45,46700.0,13.668,13.6846,13.6183,13.6348,46700.0
2009-05-08 12:45:00,16.45,16.45,16.31,16.34,34300.0,13.6348,13.6348,13.5188,13.5437,34300.0
2009-05-08 12:50:00,16.35,16.4,16.31,16.39,35500.0,13.552,13.5934,13.5188,13.5851,35500.0
2009-05-08 12:55:00,16.38,16.49,16.38,16.48,71900.0,13.5768,13.668,13.5768,13.6597,71900.0
2009-05-08 13:00:00,16.48,16.52,16.42,16.49,45600.0,13.6597,13.6929,13.61,13.668,45600.0
2009-05-08 13:05:00,16.49,16.5,16.41,16.48,36700.0,13.668,13.6763,13.6017,13.6597,36700.0
2009-05-08 13:10:00,16.48,16.49,16.4,16.45,37100.0,13.6597,13.668,13.5934,13.6348,37100.0
2009-05-08 13:15:00,16.45,16.47,16.4,16.47,30400.0,13.6348,13.6514,13.5934,13.6514,30400.0
2009-05-08 13:20:00,16.46,16.55,16.46,16.48,69900.0,13.6431,13.7177,13.6431,13.6597,69900.0
2009-05-08 13:25:00,16.48,16.5,16.4,16.42,39100.0,13.6597,13.6763,13.5934,13.61,39100.0
2009-05-08 13:30:00,16.41,16.45,16.39,16.45,78000.0,13.6017,13.6348,13.5851,13.6348,78000.0
2009-05-08 13:35:00,16.45,16.5,16.42,16.5,70700.0,13.6348,13.6763,13.61,13.6763,70700.0
2009-05-08 13:40:00,16.5,16.51,16.41,16.45,46200.0,13.6763,13.6846,13.6017,13.6348,46200.0
2009-05-08 13:45:00,16.45,16.47,16.4,16.46,101100.0,13.6348,13.6514,13.5934,13.6431,101100.0
2009-05-08 13:50:00,16.47,16.47,16.4,16.43,50900.0,13.6514,13.6514,13.5934,13.6183,50900.0
2009-05-08 13:55:00,16.42,16.44,16.37,16.39,72300.0,13.61,13.6265,13.5685,13.5851,72300.0
2009-05-08 14:00:00,16.38,16.49,16.38,16.46,73800.0,13.5768,13.668,13.5768,13.6431,73800.0
2009-05-08 14:05:00,16.46,16.5,16.43,16.43,59900.0,13.6431,13.6763,13.6183,13.6183,59900.0
2009-05-08 14:10:00,16.44,16.52,16.44,16.47,100600.0,13.6265,13.6929,13.6265,13.6514,100600.0
2009-05-08 14:15:00,16.49,16.53,16.46,16.47,69100.0,13.668,13.7011,13.6431,13.6514,69100.0
2009-05-08 14:20:00,16.48,16.51,16.46,16.5,65200.0,13.6597,13.6846,13.6431,13.6763,65200.0
2009-05-08 14:25:00,16.51,16.55,16.48,16.49,78200.0,13.6846,13.7177,13.6597,13.668,78200.0
2009-05-08 14:30:00,16.49,16.67,16.49,16.67,71300.0,13.668,13.8172,13.668,13.8172,71300.0
2009-05-08 14:35:00,16.67,16.73,16.63,16.73,109300.0,13.8172,13.8669,13.784,13.8669,109300.0
2009-05-08 14:40:00,16.73,16.75,16.69,16.73,47100.0,13.8669,13.8835,13.8338,13.8669,47100.0
2009-05-08 14:45:00,16.73,16.92,16.73,16.92,59100.0,13.8669,14.0244,13.8669,14.0244,59100.0
2009-05-08 14:50:00,16.93,16.95,16.89,16.95,45800.0,14.0327,14.0493,13.9995,14.0493,45800.0
2009-05-08 14:55:00,16.95,17.0,16.94,17.0,93700.0,14.0493,14.0907,14.041,14.0907,93700.0
2009-05-08 15:00:00,17.0,17.11,16.95,16.99,121100.0,14.0907,14.1819,14.0493,14.0824,121100.0
2009-05-08 15:05:00,16.98,17.0,16.84,16.97,82100.0,14.0741,14.0907,13.9581,14.0658,82100.0
2009-05-08 15:10:00,16.97,17.02,16.82,16.84,105800.0,14.0658,14.1073,13.9415,13.9581,105800.0
2009-05-08 15:15:00,16.84,16.86,16.74,16.82,93700.0,13.9581,13.9747,13.8752,13.9415,93700.0
2009-05-08 15:20:00,16.82,16.97,16.82,16.9,72200.0,13.9415,14.0658,13.9415,14.0078,72200.0
2009-05-08 15:25:00,16.89,16.99,16.82,16.87,70000.0,13.9995,14.0824,13.9415,13.983,70000.0
2009-05-08 15:30:00,16.87,16.93,16.71,16.82,114800.0,13.983,14.0327,13.8503,13.9415,114800.0
2009-05-08 15:35:00,16.79,16.87,16.76,16.78,122600.0,13.9167,13.983,13.8918,13.9084,122600.0
2009-05-08 15:40:00,16.77,16.94,16.77,16.92,103200.0,13.9001,14.041,13.9001,14.0244,103200.0
2009-05-08 15:45:00,16.92,16.97,16.87,16.89,152200.0,14.0244,14.0658,13.983,13.9995,152200.0
2009-05-08 15:50:00,16.91,16.99,16.81,16.93,157100.0,14.0161,14.0824,13.9332,14.0327,157100.0
2009-05-08 15:55:00,16.93,17.08,16.91,17.04,169500.0,14.0327,14.157,14.0161,14.1239,169500.0
2009-05-11 09:30:00,16.11,16.21,16.0,16.0,156700.0,13.353,13.4359,13.2618,13.2618,156700.0
2009-05-11 09:35:00,16.0,16.02,15.5,15.69,425500.0,13.2618,13.2784,12.8474,13.0049,425500.0
2009-05-11 09:40:00,15.72,15.84,15.65,15.8,97500.0,13.0298,13.1292,12.9717,13.0961,97500.0
2009-05-11 09:45:00,15.8,15.82,15.71,15.8,84200.0,13.0961,13.1127,13.0215,13.0961,84200.0
2009-05-11 09:50:00,15.81,15.91,15.8,15.91,134700.0,13.1044,13.1872,13.0961,13.1872,134700.0
2009-05-11 09:55:00,15.91,16.03,15.89,16.03,133300.0,13.1872,13.2867,13.1707,13.2867,133300.0
2009-05-11 10:00:00,16.03,16.08,15.91,15.97,127100.0,13.2867,13.3282,13.1872,13.237,127100.0
2009-05-11 10:05:00,15.95,16.03,15.86,15.86,110900.0,13.2204,13.2867,13.1458,13.1458,110900.0
2009-05-11 10:10:00,15.86,16.03,15.85,16.0,66900.0,13.1458,13.2867,13.1375,13.2618,66900.0
2009-05-11 10:15:00,16.0,16.01,15.85,16.0,79300.0,13.2618,13.2701,13.1375,13.2618,79300.0
2009-05-11 10:20:00,16.01,16.2,15.92,16.03,116000.0,13.2701,13.4276,13.1955,13.2867,116000.0
2009-05-11 10:25:00,16.02,16.09,15.93,15.98,34100.0,13.2784,13.3364,13.2038,13.2453,34100.0
2009-05-11 10:30:00,15.95,16.02,15.87,15.99,70200.0,13.2204,13.2784,13.1541,13.2536,70200.0
2009-05-11 10:35:00,15.99,16.14,15.96,16.1,103300.0,13.2536,13.3779,13.2287,13.3447,103300.0
2009-05-11 10:40:00,16.09,16.22,16.08,16.11,140700.0,13.3364,13.4442,13.3282,13.353,140700.0
2009-05-11 10:45:00,16.12,16.18,15.95,15.98,197800.0,13.3613,13.411,13.2204,13.2453,197800.0
2009-05-11 10:50:00,15.99,16.0,15.8,15.9,86100.0,13.2536,13.2618,13.0961,13.179,86100.0
2009-05-11 10:55:00,15.9,15.93,15.64,15.71,118900.0,13.179,13.2038,12.9635,13.0215,118900.0
2009-05-11 11:00:00,15.72,15.79,15.65,15.75,65300.0,13.0298,13.0878,12.9717,13.0546,65300.0
2009-05-11 11:05:00,15.77,15.93,15.73,15.85,48500.0,13.0712,13.2038,13.0381,13.1375,48500.0
2009-05-11 11:10:00,15.82,16.0,15.78,15.97,51000.0,13.1127,13.2618,13.0795,13.237,51000.0
2009-05-11 11:15:00,15.98,16.05,15.88,15.88,79800.0,13.2453,13.3033,13.1624,13.1624,79800.0
2009-05-11 11:20:00,15.89,15.92,15.83,15.83,44100.0,13.1707,13.1955,13.1209,13.1209,44100.0
2009-05-11 11:25:00,15.85,15.88,15.77,15.81,73400.0,13.1375,13.1624,13.0712,13.1044,73400.0
2009-05-11 11:30:00,15.81,15.84,15.76,15.81,55100.0,13.1044,13.1292,13.0629,13.1044,55100.0
2009-05-11 11:35:00,15.81,15.85,15.8,15.81,58700.0,13.1044,13.1375,13.0961,13.1044,58700.0
2009-05-11 11:40:00,15.83,15.89,15.81,15.85,53800.0,13.1209,13.1707,13.1044,13.1375,53800.0
2009-05-11 11:45:00,15.85,16.02,15.83,15.99,59900.0,13.1375,13.2784,13.1209,13.2536,59900.0
2009-05-11 11:50:00,15.98,16.01,15.88,15.89,54000.0,13.2453,13.2701,13.1624,13.1707,54000.0
2009-05-11 11:55:00,15.9,15.94,15.82,15.83,57300.0,13.179,13.2121,13.1127,13.1209,57300.0
2009-05-11 12:00:00,15.82,15.83,15.75,15.76,46500.0,13.1127,13.1209,13.0546,13.0629,46500.0
2009-05-11 12:05:00,15.76,15.77,15.65,15.65,59300.0,13.0629,13.0712,12.9717,12.9717,59300.0
2009-05-11 12:10:00,15.66,15.72,15.65,15.69,25500.0,12.98,13.0298,12.9717,13.0049,25500.0
2009-05-11 12:15:00,15.69,15.79,15.67,15.78,18100.0,13.0049,13.0878,12.9883,13.0795,18100.0
2009-05-11 12:20:00,15.78,15.79,15.7,15.75,25000.0,13.0795,13.0878,13.0132,13.0546,25000.0
2009-05-11 12:25:00,15.76,15.85,15.75,15.78,18600.0,13.0629,13.1375,13.0546,13.0795,18600.0
2009-05-11 12:30:00,15.77,15.78,15.7,15.74,28400.0,13.0712,13.0795,13.0132,13.0463,28400.0
2009-05-11 12:35:00,15.74,15.85,15.73,15.84,27900.0,13.0463,13.1375,13.0381,13.1292,27900.0
2009-05-11 12:40:00,15.84,15.91,15.81,15.88,45200.0,13.1292,13.1872,13.1044,13.1624,45200.0
2009-05-11 12:45:00,15.87,15.89,15.83,15.84,21100.0,13.1541,13.1707,13.1209,13.1292,21100.0
2009-05-11 12:50:00,15.84,15.84,15.73,15.76,22700.0,13.1292,13.1292,13.0381,13.0629,22700.0
2009-05-11 12:55:00,15.75,15.82,15.73,15.78,25700.0,13.0546,13.1127,13.0381,13.0795,25700.0
2009-05-11 13:00:00,15.77,15.78,15.74,15.74,17000.0,13.0712,13.0795,13.0463,13.0463,17000.0
2009-05-11 13:05:00,15.75,15.81,15.68,15.81,33300.0,13.0546,13.1044,12.9966,13.1044,33300.0
2009-05-11 13:10:00,15.81,15.91,15.8,15.88,21000.0,13.1044,13.1872,13.0961,13.1624,21000.0
2009-05-11 13:15:00,15.88,15.96,15.87,15.96,18600.0,13.1624,13.2287,13.1541,13.2287,18600.0
2009-05-11 13:20:00,15.95,16.0,15.91,15.96,37500.0,13.2204,13.2618,13.1872,13.2287,37500.0
2009-05-11 13:25:00,15.96,15.98,15.95,15.97,18300.0,13.2287,13.2453,13.2204,13.237,18300.0
2009-05-11 13:30:00,15.97,16.01,15.93,15.99,46800.0,13.237,13.2701,13.2038,13.2536,46800.0
2009-05-11 13:35:00,15.99,16.13,15.96,16.11,71500.0,13.2536,13.3696,13.2287,13.353,71500.0
2009-05-11 13:40:00,16.1,16.13,16.03,16.04,45700.0,13.3447,13.3696,13.2867,13.295,45700.0
2009-05-11 13:45:00,16.04,16.09,15.99,16.04,45800.0,13.295,13.3364,13.2536,13.295,45800.0
2009-05-11 13:50:00,16.04,16.1,16.01,16.03,529000.0,13.295,13.3447,13.2701,13.2867,529000.0
2009-05-11 13:55:00,16.03,16.03,15.88,15.94,41400.0,13.2867,13.2867,13.1624,13.2121,41400.0
2009-05-11 14:00:00,15.93,15.93,15.75,15.79,77000.0,13.2038,13.2038,13.0546,13.0878,77000.0
2009-05-11 14:05:00,15.79,15.87,15.76,15.85,80600.0,13.0878,13.1541,13.0629,13.1375,80600.0
2009-05-11 14:10:00,15.84,15.93,15.84,15.88,52400.0,13.1292,13.2038,13.1292,13.1624,52400.0
2009-05-11 14:15:00,15.88,15.91,15.74,15.82,70800.0,13.1624,13.1872,13.0463,13.1127,70800.0
2009-05-11 14:20:00,15.82,15.87,15.76,15.81,41500.0,13.1127,13.1541,13.0629,13.1044,41500.0
2009-05-11 14:25:00,15.8,15.85,15.75,15.83,69400.0,13.0961,13.1375,13.0546,13.1209,69400.0
2009-05-11 14:30:00,15.84,15.95,15.83,15.89,76200.0,13.1292,13.2204,13.1209,13.1707,76200.0
2009-05-11 14:35:00,15.89,15.9,15.77,15.8,50000.0,13.1707,13.179,13.0712,13.0961,50000.0
2009-05-11 14:40:00,15.81,15.84,15.78,15.83,56900.0,13.1044,13.1292,13.0795,13.1209,56900.0
2009-05-11 14:45:00,15.83,15.9,15.75,15.88,79300.0,13.1209,13.179,13.0546,13.1624,79300.0
2009-05-11 14:50:00,15.88,15.92,15.87,15.87,39300.0,13.1624,13.1955,13.1541,13.1541,39300.0
2009-05-11 14:55:00,15.86,15.89,15.84,15.88,28200.0,13.1458,13.1707,13.1292,13.1624,28200.0
2009-05-11 15:00:00,15.88,15.92,15.8,15.83,66500.0,13.1624,13.1955,13.0961,13.1209,66500.0
2009-05-11 15:05:00,15.82,15.88,15.81,15.88,55400.0,13.1127,13.1624,13.1044,13.1624,55400.0
2009-05-11 15:10:00,15.86,15.97,15.86,15.86,59100.0,13.1458,13.237,13.1458,13.1458,59100.0
2009-05-11 15:15:00,15.87,15.96,15.85,15.92,80400.0,13.1541,13.2287,13.1375,13.1955,80400.0
2009-05-11 15:20:00,15.92,15.94,15.73,15.75,92400.0,13.1955,13.2121,13.0381,13.0546,92400.0
2009-05-11 15:25:00,15.73,15.89,15.73,15.88,58400.0,13.0381,13.1707,13.0381,13.1624,58400.0
2009-05-11 15:30:00,15.87,15.88,15.74,15.77,78000.0,13.1541,13.1624,13.0463,13.0712,78000.0
2009-05-11 15:35:00,15.77,15.86,15.77,15.78,83700.0,13.0712,13.1458,13.0712,13.0795,83700.0
2009-05-11 15:40:00,15.77,15.91,15.77,15.85,131000.0,13.0712,13.1872,13.0712,13.1375,131000.0
2009-05-11 15:45:00,15.84,15.9,15.78,15.81,122000.0,13.1292,13.179,13.0795,13.1044,122000.0
2009-05-11 15:50:00,15.81,15.94,15.74,15.9,165800.0,13.1044,13.2121,13.0463,13.179,165800.0
2009-05-11 15:55:00,15.9,15.92,15.78,15.85,169700.0,13.179,13.1955,13.0795,13.1375,169700.0
2009-05-12 09:30:00,15.95,16.0,15.86,15.86,59800.0,13.2204,13.2618,13.1458,13.1458,59800.0
2009-05-12 09:35:00,15.87,15.9,15.68,15.68,82700.0,13.1541,13.179,12.9966,12.9966,82700.0
2009-05-12 09:40:00,15.68,15.68,15.54,15.55,67000.0,12.9966,12.9966,12.8806,12.8889,67000.0
2009-05-12 09:45:00,15.55,15.55,15.37,15.4,65500.0,12.8889,12.8889,12.7397,12.7645,65500.0
2009-05-12 09:50:00,15.39,15.5,15.3,15.5,49900.0,12.7562,12.8474,12.6816,12.8474,49900.0
2009-05-12 09:55:00,15.5,15.65,15.5,15.53,56200.0,12.8474,12.9717,12.8474,12.8723,56200.0
2009-05-12 10:00:00,15.55,15.56,15.36,15.37,60100.0,12.8889,12.8971,12.7314,12.7397,60100.0
2009-05-12 10:05:00,15.37,15.43,15.32,15.4,80100.0,12.7397,12.7894,12.6982,12.7645,80100.0
2009-05-12 10:10:00,15.39,15.4,15.27,15.29,51000.0,12.7562,12.7645,12.6568,12.6734,51000.0
2009-05-12 10:15:00,15.29,15.33,15.23,15.33,29200.0,12.6734,12.7065,12.6236,12.7065,29200.0
2009-05-12 10:20:00,15.31,15.39,15.3,15.34,47000.0,12.6899,12.7562,12.6816,12.7148,47000.0
2009-05-12 10:25:00,15.32,15.36,15.27,15.34,36100.0,12.6982,12.7314,12.6568,12.7148,36100.0
2009-05-12 10:30:00,15.34,15.34,15.21,15.23,46200.0,12.7148,12.7148,12.607,12.6236,46200.0
2009-05-12 10:35:00,15.23,15.26,15.18,15.19,43600.0,12.6236,12.6485,12.5822,12.5905,43600.0
2009-05-12 10:40:00,15.19,15.26,15.11,15.26,54800.0,12.5905,12.6485,12.5242,12.6485,54800.0
2009-05-12 10:45:00,15.27,15.3,15.17,15.3,35200.0,12.6568,12.6816,12.5739,12.6816,35200.0
2009-05-12 10:50:00,15.27,15.32,15.24,15.31,15600.0,12.6568,12.6982,12.6319,12.6899,15600.0
2009-05-12 10:55:00,15.3,15.33,15.25,15.33,44000.0,12.6816,12.7065,12.6402,12.7065,44000.0
2009-05-12 11:00:00,15.33,15.39,15.31,15.39,44300.0,12.7065,12.7562,12.6899,12.7562,44300.0
2009-05-12 11:05:00,15.39,15.46,15.36,15.37,67600.0,12.7562,12.8143,12.7314,12.7397,67600.0
2009-05-12 11:10:00,15.37,15.38,15.3,15.32,23400.0,12.7397,12.748,12.6816,12.6982,23400.0
2009-05-12 11:15:00,15.32,15.37,15.32,15.33,47900.0,12.6982,12.7397,12.6982,12.7065,47900.0
2009-05-12 11:20:00,15.34,15.34,15.27,15.27,44600.0,12.7148,12.7148,12.6568,12.6568,44600.0
2009-05-12 11:25:00,15.27,15.29,15.24,15.26,37300.0,12.6568,12.6734,12.6319,12.6485,37300.0
2009-05-12 11:30:00,15.26,15.26,15.24,15.24,30600.0,12.6485,12.6485,12.6319,12.6319,30600.0
2009-05-12 11:35:00,15.25,15.28,15.25,15.26,25600.0,12.6402,12.6651,12.6402,12.6485,25600.0
2009-05-12 11:40:00,15.25,15.27,15.2,15.21,23000.0,12.6402,12.6568,12.5988,12.607,23000.0
2009-05-12 11:45:00,15.22,15.22,15.13,15.14,29000.0,12.6153,12.6153,12.5407,12.549,29000.0
2009-05-12 11:50:00,15.14,15.16,15.13,15.16,14000.0,12.549,12.5656,12.5407,12.5656,14000.0
2009-05-12 11:55:00,15.15,15.16,15.1,15.16,31100.0,12.5573,12.5656,12.5159,12.5656,31100.0
2009-05-12 12:00:00,15.16,15.17,15.13,15.15,11100.0,12.5656,12.5739,12.5407,12.5573,11100.0
2009-05-12 12:05:00,15.14,15.17,15.09,15.1,15800.0,12.549,12.5739,12.5076,12.5159,15800.0
2009-05-12 12:10:00,15.1,15.1,15.07,15.07,21800.0,12.5159,12.5159,12.491,12.491,21800.0
2009-05-12 12:15:00,15.08,15.08,15.02,15.02,29100.0,12.4993,12.4993,12.4496,12.4496,29100.0
2009-05-12 12:20:00,15.02,15.02,14.94,14.95,69300.0,12.4496,12.4496,12.3833,12.3915,69300.0
2009-05-12 12:25:00,14.95,15.0,14.94,14.98,21500.0,12.3915,12.433,12.3833,12.4164,21500.0
2009-05-12 12:30:00,14.97,15.05,14.97,14.97,49900.0,12.4081,12.4744,12.4081,12.4081,49900.0
2009-05-12 12:35:00,14.98,14.98,14.91,14.92,51500.0,12.4164,12.4164,12.3584,12.3667,51500.0
2009-05-12 12:40:00,14.92,14.97,14.88,14.89,68700.0,12.3667,12.4081,12.3335,12.3418,68700.0
2009-05-12 12:45:00,14.9,14.98,14.9,14.96,36200.0,12.3501,12.4164,12.3501,12.3998,36200.0
2009-05-12 12:50:00,14.95,14.98,14.94,14.96,26600.0,12.3915,12.4164,12.3833,12.3998,26600.0
2009-05-12 12:55:00,14.96,14.97,14.88,14.92,32600.0,12.3998,12.4081,12.3335,12.3667,32600.0
2009-05-12 13:00:00,14.91,15.05,14.89,15.03,59800.0,12.3584,12.4744,12.3418,12.4578,59800.0
2009-05-12 13:05:00,15.04,15.07,14.95,14.98,69000.0,12.4661,12.491,12.3915,12.4164,69000.0
2009-05-12 13:10:00,14.99,15.01,14.95,14.96,109500.0,12.4247,12.4413,12.3915,12.3998,109500.0
2009-05-12 13:15:00,14.97,15.04,14.94,15.03,22200.0,12.4081,12.4661,12.3833,12.4578,22200.0
2009-05-12 13:20:00,15.03,15.11,14.95,15.09,61900.0,12.4578,12.5242,12.3915,12.5076,61900.0
2009-05-12 13:25:00,15.11,15.14,15.08,15.09,24000.0,12.5242,12.549,12.4993,12.5076,24000.0
2009-05-12 13:30:00,15.09,15.09,15.01,15.01,40600.0,12.5076,12.5076,12.4413,12.4413,40600.0
2009-05-12 13:35:00,15.01,15.15,15.01,15.13,123300.0,12.4413,12.5573,12.4413,12.5407,123300.0
2009-05-12 13:40:00,15.12,15.16,15.12,15.12,29500.0,12.5324,12.5656,12.5324,12.5324,29500.0
2009-05-12 13:45:00,15.11,15.14,15.08,15.14,21800.0,12.5242,12.549,12.4993,12.549,21800.0
2009-05-12 13:50:00,15.14,15.18,15.12,15.18,27600.0,12.549,12.5822,12.5324,12.5822,27600.0
2009-05-12 13:55:00,15.18,15.18,15.05,15.06,14500.0,12.5822,12.5822,12.4744,12.4827,14500.0
2009-05-12 14:00:00,15.07,15.09,15.0,15.08,46700.0,12.491,12.5076,12.433,12.4993,46700.0
2009-05-12 14:05:00,15.1,15.17,15.1,15.15,18300.0,12.5159,12.5739,12.5159,12.5573,18300.0
2009-05-12 14:10:00,15.15,15.18,15.12,15.16,19700.0,12.5573,12.5822,12.5324,12.5656,19700.0
2009-05-12 14:15:00,15.17,15.18,15.11,15.15,20400.0,12.5739,12.5822,12.5242,12.5573,20400.0
2009-05-12 14:20:00,15.15,15.32,15.15,15.31,53600.0,12.5573,12.6982,12.5573,12.6899,53600.0
2009-05-12 14:25:00,15.31,15.32,15.19,15.19,19800.0,12.6899,12.6982,12.5905,12.5905,19800.0
2009-05-12 14:30:00,15.18,15.22,15.15,15.22,22200.0,12.5822,12.6153,12.5573,12.6153,22200.0
2009-05-12 14:35:00,15.23,15.36,15.2,15.35,21300.0,12.6236,12.7314,12.5988,12.7231,21300.0
2009-05-12 14:40:00,15.36,15.42,15.35,15.39,27400.0,12.7314,12.7811,12.7231,12.7562,27400.0
2009-05-12 14:45:00,15.39,15.39,15.29,15.31,24400.0,12.7562,12.7562,12.6734,12.6899,24400.0
2009-05-12 14:50:00,15.3,15.38,15.3,15.38,20600.0,12.6816,12.748,12.6816,12.748,20600.0
2009-05-12 14:55:00,15.38,15.46,15.38,15.41,65800.0,12.748,12.8143,12.748,12.7728,65800.0
2009-05-12 15:00:00,15.41,15.46,15.38,15.4,62800.0,12.7728,12.8143,12.748,12.7645,62800.0
2009-05-12 15:05:00,15.4,15.48,15.38,15.46,56600.0,12.7645,12.8308,12.748,12.8143,56600.0
2009-05-12 15:10:00,15.47,15.48,15.32,15.36,47900.0,12.8225,12.8308,12.6982,12.7314,47900.0
2009-05-12 15:15:00,15.35,15.42,15.34,15.36,48700.0,12.7231,12.7811,12.7148,12.7314,48700.0
2009-05-12 15:20:00,15.36,15.37,15.27,15.36,60700.0,12.7314,12.7397,12.6568,12.7314,60700.0
2009-05-12 15:25:00,15.38,15.45,15.36,15.36,72800.0,12.748,12.806,12.7314,12.7314,72800.0
2009-05-12 15:30:00,15.36,15.39,15.25,15.25,86100.0,12.7314,12.7562,12.6402,12.6402,86100.0
2009-05-12 15:35:00,15.27,15.36,15.25,15.29,70700.0,12.6568,12.7314,12.6402,12.6734,70700.0
2009-05-12 15:40:00,15.29,15.3,15.21,15.26,75500.0,12.6734,12.6816,12.607,12.6485,75500.0
2009-05-12 15:45:00,15.26,15.35,15.24,15.29,79700.0,12.6485,12.7231,12.6319,12.6734,79700.0
2009-05-12 15:50:00,15.28,15.31,15.22,15.23,150000.0,12.6651,12.6899,12.6153,12.6236,150000.0
2009-05-12 15:55:00,15.23,15.25,15.19,15.2,245000.0,12.6236,12.6402,12.5905,12.5988,245000.0
2009-05-13 09:30:00,14.54,14.6,14.35,14.6,224900.0,12.0517,12.1014,11.8942,12.1014,224900.0
2009-05-13 09:35:00,14.6,14.6,14.41,14.42,53200.0,12.1014,12.1014,11.944,11.9522,53200.0
2009-05-13 09:40:00,14.42,14.43,14.35,14.4,56600.0,11.9522,11.9605,11.8942,11.9357,56600.0
2009-05-13 09:45:00,14.4,14.6,14.38,14.57,136200.0,11.9357,12.1014,11.9191,12.0766,136200.0
2009-05-13 09:50:00,14.56,14.65,14.5,14.51,60300.0,12.0683,12.1429,12.0185,12.0268,60300.0
2009-05-13 09:55:00,14.51,14.52,14.45,14.49,44700.0,12.0268,12.0351,11.9771,12.0103,44700.0
2009-05-13 10:00:00,14.48,14.5,14.43,14.43,78300.0,12.002,12.0185,11.9605,11.9605,78300.0
2009-05-13 10:05:00,14.43,14.47,14.39,14.45,49100.0,11.9605,11.9937,11.9274,11.9771,49100.0
2009-05-13 10:10:00,14.45,14.51,14.44,14.49,101600.0,11.9771,12.0268,11.9688,12.0103,101600.0
2009-05-13 10:15:00,14.49,14.58,14.48,14.55,59600.0,12.0103,12.0849,12.002,12.06,59600.0
2009-05-13 10:20:00,14.56,14.6,14.43,14.53,81300.0,12.0683,12.1014,11.9605,12.0434,81300.0
2009-05-13 10:25:00,14.54,14.55,14.46,14.53,106400.0,12.0517,12.06,11.9854,12.0434,106400.0
2009-05-13 10:30:00,14.52,14.54,14.35,14.35,98800.0,12.0351,12.0517,11.8942,11.8942,98800.0
2009-05-13 10:35:00,14.36,14.38,14.2,14.22,153700.0,11.9025,11.9191,11.7699,11.7865,153700.0
2009-05-13 10:40:00,14.22,14.22,14.08,14.09,138700.0,11.7865,11.7865,11.6704,11.6787,138700.0
2009-05-13 10:45:00,14.09,14.15,14.06,14.09,98700.0,11.6787,11.7284,11.6538,11.6787,98700.0
2009-05-13 10:50:00,14.1,14.19,14.07,14.17,100400.0,11.687,11.7616,11.6621,11.745,100400.0
2009-05-13 10:55:00,14.16,14.19,14.11,14.11,40000.0,11.7367,11.7616,11.6953,11.6953,40000.0
2009-05-13 11:00:00,14.11,14.11,14.08,14.09,47700.0,11.6953,11.6953,11.6704,11.6787,47700.0
2009-05-13 11:05:00,14.09,14.1,14.05,14.06,54600.0,11.6787,11.687,11.6456,11.6538,54600.0
2009-05-13 11:10:00,14.07,14.08,14.0,14.0,64900.0,11.6621,11.6704,11.6041,11.6041,64900.0
2009-05-13 11:15:00,14.0,14.08,14.0,14.07,89300.0,11.6041,11.6704,11.6041,11.6621,89300.0
2009-05-13 11:20:00,14.07,14.09,14.04,14.05,68300.0,11.6621,11.6787,11.6373,11.6456,68300.0
2009-05-13 11:25:00,14.06,14.06,14.03,14.04,64000.0,11.6538,11.6538,11.629,11.6373,64000.0
2009-05-13 11:30:00,14.05,14.05,13.97,13.98,80000.0,11.6456,11.6456,11.5793,11.5875,80000.0
2009-05-13 11:35:00,13.98,14.02,13.93,13.95,76500.0,11.5875,11.6207,11.5461,11.5627,76500.0
2009-05-13 11:40:00,13.96,13.98,13.89,13.92,64000.0,11.571,11.5875,11.5129,11.5378,64000.0
2009-05-13 11:45:00,13.93,14.0,13.9,13.99,35500.0,11.5461,11.6041,11.5212,11.5958,35500.0
2009-05-13 11:50:00,14.0,14.0,13.98,14.0,37200.0,11.6041,11.6041,11.5875,11.6041,37200.0
2009-05-13 11:55:00,14.0,14.01,13.96,13.96,30100.0,11.6041,11.6124,11.571,11.571,30100.0
2009-05-13 12:00:00,13.97,14.01,13.94,13.98,67500.0,11.5793,11.6124,11.5544,11.5875,67500.0
2009-05-13 12:05:00,13.98,14.0,13.96,14.0,26000.0,11.5875,11.6041,11.571,11.6041,26000.0
2009-05-13 12:10:00,14.0,14.0,13.97,13.98,70600.0,11.6041,11.6041,11.5793,11.5875,70600.0
2009-05-13 12:15:00,13.99,13.99,13.92,13.95,41800.0,11.5958,11.5958,11.5378,11.5627,41800.0
2009-05-13 12:20:00,13.96,14.01,13.95,14.0,60700.0,11.571,11.6124,11.5627,11.6041,60700.0
2009-05-13 12:25:00,14.0,14.0,13.95,13.99,19000.0,11.6041,11.6041,11.5627,11.5958,19000.0
2009-05-13 12:30:00,14.0,14.0,13.94,13.94,67500.0,11.6041,11.6041,11.5544,11.5544,67500.0
2009-05-13 12:35:00,13.95,13.95,13.91,13.94,25700.0,11.5627,11.5627,11.5295,11.5544,25700.0
2009-05-13 12:40:00,13.95,13.95,13.88,13.88,37200.0,11.5627,11.5627,11.5047,11.5047,37200.0
2009-05-13 12:45:00,13.88,13.88,13.8,13.82,62800.0,11.5047,11.5047,11.4383,11.4549,62800.0
2009-05-13 12:50:00,13.83,13.83,13.77,13.77,84900.0,11.4632,11.4632,11.4135,11.4135,84900.0
2009-05-13 12:55:00,13.77,13.8,13.71,13.71,87000.0,11.4135,11.4383,11.3637,11.3637,87000.0
2009-05-13 13:00:00,13.71,13.76,13.7,13.76,36400.0,11.3637,11.4052,11.3555,11.4052,36400.0
2009-05-13 13:05:00,13.76,13.77,13.68,13.68,47700.0,11.4052,11.4135,11.3389,11.3389,47700.0
2009-05-13 13:10:00,13.69,13.77,13.68,13.76,43700.0,11.3472,11.4135,11.3389,11.4052,43700.0
2009-05-13 13:15:00,13.77,13.8,13.76,13.76,51900.0,11.4135,11.4383,11.4052,11.4052,51900.0
2009-05-13 13:20:00,13.77,13.81,13.75,13.79,64700.0,11.4135,11.4466,11.3969,11.4301,64700.0
2009-05-13 13:25:00,13.79,13.8,13.7,13.7,51000.0,11.4301,11.4383,11.3555,11.3555,51000.0
2009-05-13 13:30:00,13.7,13.71,13.67,13.69,54100.0,11.3555,11.3637,11.3306,11.3472,54100.0
2009-05-13 13:35:00,13.69,13.76,13.68,13.74,49800.0,11.3472,11.4052,11.3389,11.3886,49800.0
2009-05-13 13:40:00,13.75,13.78,13.7,13.71,44900.0,11.3969,11.4218,11.3555,11.3637,44900.0
2009-05-13 13:45:00,13.71,13.72,13.69,13.71,25600.0,11.3637,11.372,11.3472,11.3637,25600.0
2009-05-13 13:50:00,13.7,13.83,13.7,13.83,121000.0,11.3555,11.4632,11.3555,11.4632,121000.0
2009-05-13 13:55:00,13.83,13.85,13.72,13.73,69500.0,11.4632,11.4798,11.372,11.3803,69500.0
2009-05-13 14:00:00,13.73,13.76,13.69,13.71,78800.0,11.3803,11.4052,11.3472,11.3637,78800.0
2009-05-13 14:05:00,13.71,13.73,13.69,13.73,34600.0,11.3637,11.3803,11.3472,11.3803,34600.0
2009-05-13 14:10:00,13.72,13.77,13.68,13.71,130200.0,11.372,11.4135,11.3389,11.3637,130200.0
2009-05-13 14:15:00,13.71,13.71,13.56,13.56,121000.0,11.3637,11.3637,11.2394,11.2394,121000.0
2009-05-13 14:20:00,13.56,13.59,13.55,13.56,55600.0,11.2394,11.2643,11.2311,11.2394,55600.0
2009-05-13 14:25:00,13.57,13.67,13.56,13.62,91400.0,11.2477,11.3306,11.2394,11.2891,91400.0
2009-05-13 14:30:00,13.62,13.62,13.59,13.59,61300.0,11.2891,11.2891,11.2643,11.2643,61300.0
2009-05-13 14:35:00,13.59,13.72,13.59,13.71,114000.0,11.2643,11.372,11.2643,11.3637,114000.0
2009-05-13 14:40:00,13.7,13.71,13.65,13.66,75600.0,11.3555,11.3637,11.314,11.3223,75600.0
2009-05-13 14:45:00,13.66,13.67,13.66,13.67,30300.0,11.3223,11.3306,11.3223,11.3306,30300.0
2009-05-13 14:50:00,13.66,13.69,13.64,13.65,68300.0,11.3223,11.3472,11.3057,11.314,68300.0
2009-05-13 14:55:00,13.65,13.72,13.63,13.68,158700.0,11.314,11.372,11.2974,11.3389,158700.0
2009-05-13 15:00:00,13.68,13.75,13.59,13.6,126700.0,11.3389,11.3969,11.2643,11.2726,126700.0
2009-05-13 15:05:00,13.59,13.65,13.59,13.65,71200.0,11.2643,11.314,11.2643,11.314,71200.0
2009-05-13 15:10:00,13.65,13.68,13.57,13.57,75600.0,11.314,11.3389,11.2477,11.2477,75600.0
2009-05-13 15:15:00,13.57,13.58,13.51,13.54,206300.0,11.2477,11.256,11.198,11.2228,206300.0
2009-05-13 15:20:00,13.55,13.57,13.48,13.54,168400.0,11.2311,11.2477,11.1731,11.2228,168400.0
2009-05-13 15:25:00,13.54,13.55,13.5,13.55,235100.0,11.2228,11.2311,11.1897,11.2311,235100.0
2009-05-13 15:30:00,13.55,13.6,13.5,13.59,97400.0,11.2311,11.2726,11.1897,11.2643,97400.0
2009-05-13 15:35:00,13.6,13.65,13.56,13.58,152900.0,11.2726,11.314,11.2394,11.256,152900.0
2009-05-13 15:40:00,13.58,13.6,13.49,13.55,203700.0,11.256,11.2726,11.1814,11.2311,203700.0
2009-05-13 15:45:00,13.55,13.59,13.53,13.58,205800.0,11.2311,11.2643,11.2145,11.256,205800.0
2009-05-13 15:50:00,13.58,13.61,13.53,13.56,324800.0,11.256,11.2809,11.2145,11.2394,324800.0
2009-05-13 15:55:00,13.55,13.6,13.5,13.52,299600.0,11.2311,11.2726,11.1897,11.2063,299600.0
2009-05-14 09:30:00,13.99,14.07,13.87,13.97,97000.0,11.5958,11.6621,11.4964,11.5793,97000.0
2009-05-14 09:35:00,13.94,14.0,13.68,13.71,163600.0,11.5544,11.6041,11.3389,11.3637,163600.0
2009-05-14 09:40:00,13.71,13.79,13.67,13.76,55000.0,11.3637,11.4301,11.3306,11.4052,55000.0
2009-05-14 09:45:00,13.76,13.78,13.52,13.53,216800.0,11.4052,11.4218,11.2063,11.2145,216800.0
2009-05-14 09:50:00,13.53,13.55,13.31,13.31,116900.0,11.2145,11.2311,11.0322,11.0322,116900.0
2009-05-14 09:55:00,13.31,13.49,13.25,13.49,80500.0,11.0322,11.1814,10.9825,11.1814,80500.0
2009-05-14 10:00:00,13.5,13.58,13.47,13.57,123200.0,11.1897,11.256,11.1648,11.2477,123200.0
2009-05-14 10:05:00,13.58,13.81,13.57,13.72,173700.0,11.256,11.4466,11.2477,11.372,173700.0
2009-05-14 10:10:00,13.73,13.77,13.71,13.75,109300.0,11.3803,11.4135,11.3637,11.3969,109300.0
2009-05-14 10:15:00,13.75,13.78,13.68,13.68,96500.0,11.3969,11.4218,11.3389,11.3389,96500.0
2009-05-14 10:20:00,13.67,13.74,13.6,13.62,125100.0,11.3306,11.3886,11.2726,11.2891,125100.0
2009-05-14 10:25:00,13.63,13.67,13.6,13.61,62400.0,11.2974,11.3306,11.2726,11.2809,62400.0
2009-05-14 10:30:00,13.62,13.69,13.62,13.66,94900.0,11.2891,11.3472,11.2891,11.3223,94900.0
2009-05-14 10:35:00,13.66,13.77,13.65,13.7,85500.0,11.3223,11.4135,11.314,11.3555,85500.0
2009-05-14 10:40:00,13.7,13.76,13.69,13.71,54500.0,11.3555,11.4052,11.3472,11.3637,54500.0
2009-05-14 10:45:00,13.71,13.76,13.69,13.74,63600.0,11.3637,11.4052,11.3472,11.3886,63600.0
2009-05-14 10:50:00,13.75,13.9,13.75,13.9,107500.0,11.3969,11.5212,11.3969,11.5212,107500.0
2009-05-14 10:55:00,13.9,13.93,13.86,13.92,43300.0,11.5212,11.5461,11.4881,11.5378,43300.0
2009-05-14 11:00:00,13.92,14.02,13.92,14.0,53900.0,11.5378,11.6207,11.5378,11.6041,53900.0
2009-05-14 11:05:00,14.0,14.07,14.0,14.02,109500.0,11.6041,11.6621,11.6041,11.6207,109500.0
2009-05-14 11:10:00,14.02,14.08,14.02,14.07,103900.0,11.6207,11.6704,11.6207,11.6621,103900.0
2009-05-14 11:15:00,14.07,14.2,14.05,14.17,78700.0,11.6621,11.7699,11.6456,11.745,78700.0
2009-05-14 11:20:00,14.19,14.19,14.14,14.14,86000.0,11.7616,11.7616,11.7202,11.7202,86000.0
2009-05-14 11:25:00,14.14,14.15,14.05,14.05,46100.0,11.7202,11.7284,11.6456,11.6456,46100.0
2009-05-14 11:30:00,14.06,14.07,14.03,14.04,30100.0,11.6538,11.6621,11.629,11.6373,30100.0
2009-05-14 11:35:00,14.04,14.07,14.01,14.05,23400.0,11.6373,11.6621,11.6124,11.6456,23400.0
2009-05-14 11:40:00,14.05,14.05,14.01,14.04,29800.0,11.6456,11.6456,11.6124,11.6373,29800.0
2009-05-14 11:45:00,14.04,14.05,14.01,14.03,23700.0,11.6373,11.6456,11.6124,11.629,23700.0
2009-05-14 11:50:00,14.03,14.05,13.99,14.0,79400.0,11.629,11.6456,11.5958,11.6041,79400.0
2009-05-14 11:55:00,13.99,14.01,13.97,13.99,30800.0,11.5958,11.6124,11.5793,11.5958,30800.0
2009-05-14 12:00:00,13.99,14.02,13.97,14.01,53100.0,11.5958,11.6207,11.5793,11.6124,53100.0
2009-05-14 12:05:00,14.02,14.06,14.0,14.05,53600.0,11.6207,11.6538,11.6041,11.6456,53600.0
2009-05-14 12:10:00,14.05,14.07,14.01,14.05,84300.0,11.6456,11.6621,11.6124,11.6456,84300.0
2009-05-14 12:15:00,14.05,14.11,14.05,14.05,53100.0,11.6456,11.6953,11.6456,11.6456,53100.0
2009-05-14 12:20:00,14.05,14.1,14.04,14.1,64200.0,11.6456,11.687,11.6373,11.687,64200.0
2009-05-14 12:25:00,14.1,14.13,14.05,14.11,37900.0,11.687,11.7119,11.6456,11.6953,37900.0
2009-05-14 12:30:00,14.11,14.21,14.11,14.18,55500.0,11.6953,11.7782,11.6953,11.7533,55500.0
2009-05-14 12:35:00,14.18,14.26,14.17,14.26,52100.0,11.7533,11.8196,11.745,11.8196,52100.0
2009-05-14 12:40:00,14.25,14.27,14.19,14.27,28400.0,11.8113,11.8279,11.7616,11.8279,28400.0
2009-05-14 12:45:00,14.25,14.3,14.23,14.3,27500.0,11.8113,11.8528,11.7948,11.8528,27500.0
2009-05-14 12:50:00,14.29,14.33,14.26,14.33,28100.0,11.8445,11.8776,11.8196,11.8776,28100.0
2009-05-14 12:55:00,14.31,14.37,14.26,14.27,35000.0,11.8611,11.9108,11.8196,11.8279,35000.0
2009-05-14 13:00:00,14.27,14.29,14.23,14.27,18100.0,11.8279,11.8445,11.7948,11.8279,18100.0
2009-05-14 13:05:00,14.27,14.28,14.25,14.28,25200.0,11.8279,11.8362,11.8113,11.8362,25200.0
2009-05-14 13:10:00,14.29,14.3,14.16,14.16,21700.0,11.8445,11.8528,11.7367,11.7367,21700.0
2009-05-14 13:15:00,14.17,14.17,14.05,14.08,50100.0,11.745,11.745,11.6456,11.6704,50100.0
2009-05-14 13:20:00,14.09,14.12,14.09,14.11,11200.0,11.6787,11.7036,11.6787,11.6953,11200.0
2009-05-14 13:25:00,14.12,14.12,14.03,14.04,39000.0,11.7036,11.7036,11.629,11.6373,39000.0
2009-05-14 13:30:00,14.04,14.08,14.02,14.08,46000.0,11.6373,11.6704,11.6207,11.6704,46000.0
2009-05-14 13:35:00,14.08,14.23,14.08,14.19,40700.0,11.6704,11.7948,11.6704,11.7616,40700.0
2009-05-14 13:40:00,14.19,14.19,14.07,14.07,22300.0,11.7616,11.7616,11.6621,11.6621,22300.0
2009-05-14 13:45:00,14.07,14.14,14.07,14.14,21800.0,11.6621,11.7202,11.6621,11.7202,21800.0
2009-05-14 13:50:00,14.14,14.23,14.14,14.22,26800.0,11.7202,11.7948,11.7202,11.7865,26800.0
2009-05-14 13:55:00,14.22,14.23,14.11,14.15,20700.0,11.7865,11.7948,11.6953,11.7284,20700.0
2009-05-14 14:00:00,14.14,14.24,14.14,14.2,23700.0,11.7202,11.803,11.7202,11.7699,23700.0
2009-05-14 14:05:00,14.2,14.22,14.18,14.21,15100.0,11.7699,11.7865,11.7533,11.7782,15100.0
2009-05-14 14:10:00,14.21,14.22,14.17,14.2,13700.0,11.7782,11.7865,11.745,11.7699,13700.0
2009-05-14 14:15:00,14.2,14.24,14.19,14.23,12200.0,11.7699,11.803,11.7616,11.7948,12200.0
2009-05-14 14:20:00,14.24,14.3,14.23,14.28,27200.0,11.803,11.8528,11.7948,11.8362,27200.0
2009-05-14 14:25:00,14.27,14.27,14.19,14.22,51300.0,11.8279,11.8279,11.7616,11.7865,51300.0
2009-05-14 14:30:00,14.22,14.3,14.21,14.29,32100.0,11.7865,11.8528,11.7782,11.8445,32100.0
2009-05-14 14:35:00,14.3,14.38,14.29,14.37,52700.0,11.8528,11.9191,11.8445,11.9108,52700.0
2009-05-14 14:40:00,14.38,14.45,14.38,14.44,54500.0,11.9191,11.9771,11.9191,11.9688,54500.0
2009-05-14 14:45:00,14.45,14.48,14.35,14.35,68300.0,11.9771,12.002,11.8942,11.8942,68300.0
2009-05-14 14:50:00,14.35,14.39,14.35,14.39,45000.0,11.8942,11.9274,11.8942,11.9274,45000.0
2009-05-14 14:55:00,14.38,14.43,14.38,14.42,41700.0,11.9191,11.9605,11.9191,11.9522,41700.0
2009-05-14 15:00:00,14.42,14.5,14.42,14.44,43000.0,11.9522,12.0185,11.9522,11.9688,43000.0
2009-05-14 15:05:00,14.44,14.46,14.4,14.46,100300.0,11.9688,11.9854,11.9357,11.9854,100300.0
2009-05-14 15:10:00,14.45,14.47,14.43,14.46,58000.0,11.9771,11.9937,11.9605,11.9854,58000.0
2009-05-14 15:15:00,14.45,14.51,14.44,14.49,79200.0,11.9771,12.0268,11.9688,12.0103,79200.0
2009-05-14 15:20:00,14.49,14.5,14.44,14.49,126800.0,12.0103,12.0185,11.9688,12.0103,126800.0
2009-05-14 15:25:00,14.49,14.5,14.49,14.49,93700.0,12.0103,12.0185,12.0103,12.0103,93700.0
2009-05-14 15:30:00,14.49,14.49,14.29,14.29,157100.0,12.0103,12.0103,11.8445,11.8445,157100.0
2009-05-14 15:35:00,14.3,14.33,14.21,14.26,95900.0,11.8528,11.8776,11.7782,11.8196,95900.0
2009-05-14 15:40:00,14.26,14.37,14.26,14.34,127500.0,11.8196,11.9108,11.8196,11.8859,127500.0
2009-05-14 15:45:00,14.34,14.49,14.34,14.49,124100.0,11.8859,12.0103,11.8859,12.0103,124100.0
2009-05-14 15:50:00,14.48,14.51,14.43,14.48,154700.0,12.002,12.0268,11.9605,12.002,154700.0
2009-05-14 15:55:00,14.48,14.54,14.46,14.5,278000.0,12.002,12.0517,11.9854,12.0185,278000.0
2009-05-15 09:30:00,14.32,14.79,14.26,14.78,161700.0,11.8694,12.2589,11.8196,12.2506,161700.0
2009-05-15 09:35:00,14.79,15.06,14.73,14.88,237400.0,12.2589,12.4827,12.2092,12.3335,237400.0
2009-05-15 09:40:00,14.9,14.91,14.67,14.74,79400.0,12.3501,12.3584,12.1595,12.2175,79400.0
2009-05-15 09:45:00,14.75,14.87,14.7,14.87,52100.0,12.2258,12.3252,12.1843,12.3252,52100.0
2009-05-15 09:50:00,14.87,14.87,14.77,14.84,69200.0,12.3252,12.3252,12.2423,12.3004,69200.0
2009-05-15 09:55:00,14.84,14.87,14.52,14.53,125800.0,12.3004,12.3252,12.0351,12.0434,125800.0
2009-05-15 10:00:00,14.53,14.71,14.5,14.66,93300.0,12.0434,12.1926,12.0185,12.1512,93300.0
2009-05-15 10:05:00,14.66,14.74,14.59,14.74,38700.0,12.1512,12.2175,12.0931,12.2175,38700.0
2009-05-15 10:10:00,14.74,14.78,14.68,14.73,63400.0,12.2175,12.2506,12.1677,12.2092,63400.0
2009-05-15 10:15:00,14.74,14.75,14.66,14.72,51000.0,12.2175,12.2258,12.1512,12.2009,51000.0
2009-05-15 10:20:00,14.73,14.73,14.65,14.71,25700.0,12.2092,12.2092,12.1429,12.1926,25700.0
2009-05-15 10:25:00,14.71,14.85,14.71,14.85,56700.0,12.1926,12.3087,12.1926,12.3087,56700.0
2009-05-15 10:30:00,14.85,15.06,14.83,15.06,91700.0,12.3087,12.4827,12.2921,12.4827,91700.0
2009-05-15 10:35:00,15.06,15.18,15.05,15.18,36300.0,12.4827,12.5822,12.4744,12.5822,36300.0
2009-05-15 10:40:00,15.19,15.22,15.06,15.07,43300.0,12.5905,12.6153,12.4827,12.491,43300.0
2009-05-15 10:45:00,15.09,15.09,14.98,15.01,20300.0,12.5076,12.5076,12.4164,12.4413,20300.0
2009-05-15 10:50:00,15.02,15.02,14.9,14.9,34600.0,12.4496,12.4496,12.3501,12.3501,34600.0
2009-05-15 10:55:00,14.9,14.97,14.84,14.91,26100.0,12.3501,12.4081,12.3004,12.3584,26100.0
2009-05-15 11:00:00,14.92,14.92,14.85,14.87,13000.0,12.3667,12.3667,12.3087,12.3252,13000.0
2009-05-15 11:05:00,14.88,14.88,14.81,14.84,17200.0,12.3335,12.3335,12.2755,12.3004,17200.0
2009-05-15 11:10:00,14.84,14.94,14.84,14.93,38200.0,12.3004,12.3833,12.3004,12.375,38200.0
2009-05-15 11:15:00,14.94,14.94,14.84,14.92,28500.0,12.3833,12.3833,12.3004,12.3667,28500.0
2009-05-15 11:20:00,14.92,14.93,14.83,14.85,23300.0,12.3667,12.375,12.2921,12.3087,23300.0
2009-05-15 11:25:00,14.86,14.9,14.82,14.9,32400.0,12.3169,12.3501,12.2838,12.3501,32400.0
2009-05-15 11:30:00,14.9,14.93,14.88,14.9,26500.0,12.3501,12.375,12.3335,12.3501,26500.0
2009-05-15 11:35:00,14.91,14.92,14.81,14.81,47800.0,12.3584,12.3667,12.2755,12.2755,47800.0
2009-05-15 11:40:00,14.8,14.81,14.74,14.8,56900.0,12.2672,12.2755,12.2175,12.2672,56900.0
2009-05-15 11:45:00,14.8,14.8,14.75,14.76,35100.0,12.2672,12.2672,12.2258,12.2341,35100.0
2009-05-15 11:50:00,14.76,14.77,14.64,14.66,36900.0,12.2341,12.2423,12.1346,12.1512,36900.0
2009-05-15 11:55:00,14.66,14.66,14.51,14.51,41100.0,12.1512,12.1512,12.0268,12.0268,41100.0
2009-05-15 12:00:00,14.51,14.62,14.51,14.6,34000.0,12.0268,12.118,12.0268,12.1014,34000.0
2009-05-15 12:05:00,14.61,14.61,14.57,14.57,19700.0,12.1097,12.1097,12.0766,12.0766,19700.0
2009-05-15 12:10:00,14.58,14.6,14.54,14.58,13700.0,12.0849,12.1014,12.0517,12.0849,13700.0
2009-05-15 12:15:00,14.57,14.57,14.42,14.42,26900.0,12.0766,12.0766,11.9522,11.9522,26900.0
2009-05-15 12:20:00,14.43,14.46,14.39,14.46,29600.0,11.9605,11.9854,11.9274,11.9854,29600.0
2009-05-15 12:25:00,14.46,14.48,14.39,14.42,61700.0,11.9854,12.002,11.9274,11.9522,61700.0
2009-05-15 12:30:00,14.42,14.48,14.42,14.47,21800.0,11.9522,12.002,11.9522,11.9937,21800.0
2009-05-15 12:35:00,14.47,14.55,14.47,14.55,33600.0,11.9937,12.06,11.9937,12.06,33600.0
2009-05-15 12:40:00,14.55,14.55,14.52,14.52,21900.0,12.06,12.06,12.0351,12.0351,21900.0
2009-05-15 12:45:00,14.52,14.53,14.46,14.48,21100.0,12.0351,12.0434,11.9854,12.002,21100.0
2009-05-15 12:50:00,14.49,14.5,14.45,14.45,18800.0,12.0103,12.0185,11.9771,11.9771,18800.0
2009-05-15 12:55:00,14.44,14.46,14.41,14.46,42100.0,11.9688,11.9854,11.944,11.9854,42100.0
2009-05-15 13:00:00,14.47,14.48,14.43,14.45,38900.0,11.9937,12.002,11.9605,11.9771,38900.0
2009-05-15 13:05:00,14.44,14.46,14.42,14.45,24700.0,11.9688,11.9854,11.9522,11.9771,24700.0
2009-05-15 13:10:00,14.45,14.46,14.39,14.46,15200.0,11.9771,11.9854,11.9274,11.9854,15200.0
2009-05-15 13:15:00,14.46,14.49,14.46,14.48,14400.0,11.9854,12.0103,11.9854,12.002,14400.0
2009-05-15 13:20:00,14.48,14.48,14.45,14.46,16000.0,12.002,12.002,11.9771,11.9854,16000.0
2009-05-15 13:25:00,14.46,14.46,14.38,14.4,17300.0,11.9854,11.9854,11.9191,11.9357,17300.0
2009-05-15 13:30:00,14.39,14.43,14.39,14.43,21300.0,11.9274,11.9605,11.9274,11.9605,21300.0
2009-05-15 13:35:00,14.42,14.42,14.36,14.37,18200.0,11.9522,11.9522,11.9025,11.9108,18200.0
2009-05-15 13:40:00,14.36,14.37,14.33,14.37,21900.0,11.9025,11.9108,11.8776,11.9108,21900.0
2009-05-15 13:45:00,14.36,14.39,14.31,14.38,32600.0,11.9025,11.9274,11.8611,11.9191,32600.0
2009-05-15 13:50:00,14.39,14.43,14.37,14.37,29600.0,11.9274,11.9605,11.9108,11.9108,29600.0
2009-05-15 13:55:00,14.38,14.38,14.36,14.38,15600.0,11.9191,11.9191,11.9025,11.9191,15600.0
2009-05-15 14:00:00,14.37,14.38,14.35,14.36,16500.0,11.9108,11.9191,11.8942,11.9025,16500.0
2009-05-15 14:05:00,14.36,14.36,14.3,14.36,23900.0,11.9025,11.9025,11.8528,11.9025,23900.0
2009-05-15 14:10:00,14.37,14.39,14.35,14.36,17500.0,11.9108,11.9274,11.8942,11.9025,17500.0
2009-05-15 14:15:00,14.35,14.38,14.34,14.35,23100.0,11.8942,11.9191,11.8859,11.8942,23100.0
2009-05-15 14:20:00,14.36,14.43,14.35,14.42,13600.0,11.9025,11.9605,11.8942,11.9522,13600.0
2009-05-15 14:25:00,14.42,14.44,14.35,14.38,25600.0,11.9522,11.9688,11.8942,11.9191,25600.0
2009-05-15 14:30:00,14.38,14.39,14.33,14.33,11800.0,11.9191,11.9274,11.8776,11.8776,11800.0
2009-05-15 14:35:00,14.33,14.34,14.31,14.34,23000.0,11.8776,11.8859,11.8611,11.8859,23000.0
2009-05-15 14:40:00,14.33,14.34,14.21,14.22,68200.0,11.8776,11.8859,11.7782,11.7865,68200.0
2009-05-15 14:45:00,14.22,14.22,14.17,14.19,40600.0,11.7865,11.7865,11.745,11.7616,40600.0
2009-05-15 14:50:00,14.19,14.31,14.17,14.3,26700.0,11.7616,11.8611,11.745,11.8528,26700.0
2009-05-15 14:55:00,14.31,14.32,14.23,14.25,29700.0,11.8611,11.8694,11.7948,11.8113,29700.0
2009-05-15 15:00:00,14.26,14.28,14.18,14.18,33100.0,11.8196,11.8362,11.7533,11.7533,33100.0
2009-05-15 15:05:00,14.19,14.31,14.13,14.27,48000.0,11.7616,11.8611,11.7119,11.8279,48000.0
2009-05-15 15:10:00,14.27,14.37,14.25,14.37,23000.0,11.8279,11.9108,11.8113,11.9108,23000.0
2009-05-15 15:15:00,14.37,14.38,14.28,14.29,45500.0,11.9108,11.9191,11.8362,11.8445,45500.0
2009-05-15 15:20:00,14.3,14.41,14.29,14.4,27100.0,11.8528,11.944,11.8445,11.9357,27100.0
2009-05-15 15:25:00,14.41,14.47,14.39,14.41,62900.0,11.944,11.9937,11.9274,11.944,62900.0
2009-05-15 15:30:00,14.42,14.43,14.27,14.28,52900.0,11.9522,11.9605,11.8279,11.8362,52900.0
2009-05-15 15:35:00,14.29,14.34,14.24,14.28,43100.0,11.8445,11.8859,11.803,11.8362,43100.0
2009-05-15 15:40:00,14.28,14.34,14.26,14.34,66100.0,11.8362,11.8859,11.8196,11.8859,66100.0
2009-05-15 15:45:00,14.35,14.35,14.26,14.29,93200.0,11.8942,11.8942,11.8196,11.8445,93200.0
2009-05-15 15:50:00,14.29,14.3,14.25,14.3,55000.0,11.8445,11.8528,11.8113,11.8528,55000.0
2009-05-15 15:55:00,14.29,14.3,14.25,14.29,124900.0,11.8445,11.8528,11.8113,11.8445,124900.0
2009-05-18 09:30:00,14.79,14.86,14.66,14.7,64300.0,12.2589,12.3169,12.1512,12.1843,64300.0
2009-05-18 09:35:00,14.71,14.84,14.71,14.81,44800.0,12.1926,12.3004,12.1926,12.2755,44800.0
2009-05-18 09:40:00,14.84,14.84,14.6,14.77,60500.0,12.3004,12.3004,12.1014,12.2423,60500.0
2009-05-18 09:45:00,14.79,14.98,14.75,14.97,84600.0,12.2589,12.4164,12.2258,12.4081,84600.0
2009-05-18 09:50:00,14.95,15.11,14.9,14.92,68900.0,12.3915,12.5242,12.3501,12.3667,68900.0
2009-05-18 09:55:00,14.91,15.1,14.91,15.03,31500.0,12.3584,12.5159,12.3584,12.4578,31500.0
2009-05-18 10:00:00,15.04,15.13,15.04,15.12,55900.0,12.4661,12.5407,12.4661,12.5324,55900.0
2009-05-18 10:05:00,15.13,15.31,15.11,15.29,117000.0,12.5407,12.6899,12.5242,12.6734,117000.0
2009-05-18 10:10:00,15.3,15.34,15.27,15.28,116000.0,12.6816,12.7148,12.6568,12.6651,116000.0
2009-05-18 10:15:00,15.28,15.39,15.28,15.37,74700.0,12.6651,12.7562,12.6651,12.7397,74700.0
2009-05-18 10:20:00,15.37,15.49,15.37,15.48,72300.0,12.7397,12.8391,12.7397,12.8308,72300.0
2009-05-18 10:25:00,15.49,15.53,15.35,15.35,62000.0,12.8391,12.8723,12.7231,12.7231,62000.0
2009-05-18 10:30:00,15.36,15.46,15.36,15.37,29000.0,12.7314,12.8143,12.7314,12.7397,29000.0
2009-05-18 10:35:00,15.38,15.5,15.38,15.47,53300.0,12.748,12.8474,12.748,12.8225,53300.0
2009-05-18 10:40:00,15.46,15.48,15.38,15.47,28300.0,12.8143,12.8308,12.748,12.8225,28300.0
2009-05-18 10:45:00,15.47,15.48,15.43,15.48,17800.0,12.8225,12.8308,12.7894,12.8308,17800.0
2009-05-18 10:50:00,15.48,15.56,15.46,15.56,52300.0,12.8308,12.8971,12.8143,12.8971,52300.0
2009-05-18 10:55:00,15.55,15.77,15.54,15.7,214000.0,12.8889,13.0712,12.8806,13.0132,214000.0
2009-05-18 11:00:00,15.69,15.76,15.67,15.7,55000.0,13.0049,13.0629,12.9883,13.0132,55000.0
2009-05-18 11:05:00,15.71,15.76,15.7,15.74,55500.0,13.0215,13.0629,13.0132,13.0463,55500.0
2009-05-18 11:10:00,15.74,15.87,15.74,15.86,84800.0,13.0463,13.1541,13.0463,13.1458,84800.0
2009-05-18 11:15:00,15.86,15.9,15.85,15.88,62900.0,13.1458,13.179,13.1375,13.1624,62900.0
2009-05-18 11:20:00,15.88,15.95,15.85,15.91,65400.0,13.1624,13.2204,13.1375,13.1872,65400.0
2009-05-18 11:25:00,15.91,15.93,15.87,15.92,28800.0,13.1872,13.2038,13.1541,13.1955,28800.0
2009-05-18 11:30:00,15.92,15.94,15.78,15.84,86200.0,13.1955,13.2121,13.0795,13.1292,86200.0
2009-05-18 11:35:00,15.85,15.85,15.77,15.82,20200.0,13.1375,13.1375,13.0712,13.1127,20200.0
2009-05-18 11:40:00,15.83,15.84,15.75,15.75,19700.0,13.1209,13.1292,13.0546,13.0546,19700.0
2009-05-18 11:45:00,15.75,15.8,15.75,15.78,28200.0,13.0546,13.0961,13.0546,13.0795,28200.0
2009-05-18 11:50:00,15.78,15.88,15.78,15.8,32800.0,13.0795,13.1624,13.0795,13.0961,32800.0
2009-05-18 11:55:00,15.81,15.82,15.77,15.78,34000.0,13.1044,13.1127,13.0712,13.0795,34000.0
2009-05-18 12:00:00,15.78,15.81,15.75,15.75,37900.0,13.0795,13.1044,13.0546,13.0546,37900.0
2009-05-18 12:05:00,15.76,15.8,15.76,15.78,32600.0,13.0629,13.0961,13.0629,13.0795,32600.0
2009-05-18 12:10:00,15.78,15.78,15.73,15.73,15800.0,13.0795,13.0795,13.0381,13.0381,15800.0
2009-05-18 12:15:00,15.74,15.76,15.73,15.75,20900.0,13.0463,13.0629,13.0381,13.0546,20900.0
2009-05-18 12:20:00,15.75,15.77,15.74,15.77,13800.0,13.0546,13.0712,13.0463,13.0712,13800.0
2009-05-18 12:25:00,15.77,15.8,15.77,15.79,10300.0,13.0712,13.0961,13.0712,13.0878,10300.0
2009-05-18 12:30:00,15.8,15.8,15.76,15.76,13100.0,13.0961,13.0961,13.0629,13.0629,13100.0
2009-05-18 12:35:00,15.76,15.77,15.76,15.77,3700.0,13.0629,13.0712,13.0629,13.0712,3700.0
2009-05-18 12:40:00,15.77,15.8,15.76,15.79,28100.0,13.0712,13.0961,13.0629,13.0878,28100.0
2009-05-18 12:45:00,15.79,15.8,15.76,15.77,23400.0,13.0878,13.0961,13.0629,13.0712,23400.0
2009-05-18 12:50:00,15.76,15.8,15.76,15.77,24000.0,13.0629,13.0961,13.0629,13.0712,24000.0
2009-05-18 12:55:00,15.78,15.79,15.76,15.78,17800.0,13.0795,13.0878,13.0629,13.0795,17800.0
2009-05-18 13:00:00,15.78,15.79,15.74,15.74,51800.0,13.0795,13.0878,13.0463,13.0463,51800.0
2009-05-18 13:05:00,15.74,15.74,15.68,15.73,33800.0,13.0463,13.0463,12.9966,13.0381,33800.0
2009-05-18 13:10:00,15.72,15.78,15.72,15.78,32600.0,13.0298,13.0795,13.0298,13.0795,32600.0
2009-05-18 13:15:00,15.78,15.78,15.71,15.76,30500.0,13.0795,13.0795,13.0215,13.0629,30500.0
2009-05-18 13:20:00,15.76,15.77,15.73,15.73,8000.0,13.0629,13.0712,13.0381,13.0381,8000.0
2009-05-18 13:25:00,15.73,15.77,15.73,15.76,13700.0,13.0381,13.0712,13.0381,13.0629,13700.0
2009-05-18 13:30:00,15.76,15.77,15.74,15.76,15800.0,13.0629,13.0712,13.0463,13.0629,15800.0
2009-05-18 13:35:00,15.75,15.79,15.74,15.78,26500.0,13.0546,13.0878,13.0463,13.0795,26500.0
2009-05-18 13:40:00,15.79,15.8,15.74,15.74,23200.0,13.0878,13.0961,13.0463,13.0463,23200.0
2009-05-18 13:45:00,15.74,15.76,15.74,15.75,17800.0,13.0463,13.0629,13.0463,13.0546,17800.0
2009-05-18 13:50:00,15.74,15.78,15.74,15.76,8800.0,13.0463,13.0795,13.0463,13.0629,8800.0
2009-05-18 13:55:00,15.76,15.76,15.72,15.72,17600.0,13.0629,13.0629,13.0298,13.0298,17600.0
2009-05-18 14:00:00,15.72,15.74,15.71,15.74,11900.0,13.0298,13.0463,13.0215,13.0463,11900.0
2009-05-18 14:05:00,15.74,15.77,15.72,15.75,17800.0,13.0463,13.0712,13.0298,13.0546,17800.0
2009-05-18 14:10:00,15.76,15.78,15.73,15.77,16400.0,13.0629,13.0795,13.0381,13.0712,16400.0
2009-05-18 14:15:00,15.77,15.8,15.76,15.77,43700.0,13.0712,13.0961,13.0629,13.0712,43700.0
2009-05-18 14:20:00,15.77,15.78,15.76,15.77,9300.0,13.0712,13.0795,13.0629,13.0712,9300.0
2009-05-18 14:25:00,15.77,15.78,15.71,15.71,77400.0,13.0712,13.0795,13.0215,13.0215,77400.0
2009-05-18 14:30:00,15.71,15.8,15.71,15.78,38700.0,13.0215,13.0961,13.0215,13.0795,38700.0
2009-05-18 14:35:00,15.78,15.79,15.76,15.76,18100.0,13.0795,13.0878,13.0629,13.0629,18100.0
2009-05-18 14:40:00,15.76,15.86,15.74,15.8,82200.0,13.0629,13.1458,13.0463,13.0961,82200.0
2009-05-18 14:45:00,15.81,15.86,15.81,15.84,29700.0,13.1044,13.1458,13.1044,13.1292,29700.0
2009-05-18 14:50:00,15.84,15.85,15.75,15.75,57700.0,13.1292,13.1375,13.0546,13.0546,57700.0
2009-05-18 14:55:00,15.76,15.78,15.7,15.73,77400.0,13.0629,13.0795,13.0132,13.0381,77400.0
2009-05-18 15:00:00,15.73,15.76,15.69,15.69,104000.0,13.0381,13.0629,13.0049,13.0049,104000.0
2009-05-18 15:05:00,15.69,15.75,15.68,15.71,87900.0,13.0049,13.0546,12.9966,13.0215,87900.0
2009-05-18 15:10:00,15.71,15.72,15.61,15.67,96100.0,13.0215,13.0298,12.9386,12.9883,96100.0
2009-05-18 15:15:00,15.67,15.71,15.63,15.7,163300.0,12.9883,13.0215,12.9552,13.0132,163300.0
2009-05-18 15:20:00,15.69,15.72,15.69,15.7,66100.0,13.0049,13.0298,13.0049,13.0132,66100.0
2009-05-18 15:25:00,15.7,15.71,15.6,15.6,115700.0,13.0132,13.0215,12.9303,12.9303,115700.0
2009-05-18 15:30:00,15.6,15.69,15.55,15.64,70300.0,12.9303,13.0049,12.8889,12.9635,70300.0
2009-05-18 15:35:00,15.64,15.73,15.63,15.7,125300.0,12.9635,13.0381,12.9552,13.0132,125300.0
2009-05-18 15:40:00,15.7,15.7,15.63,15.65,95100.0,13.0132,13.0132,12.9552,12.9717,95100.0
2009-05-18 15:45:00,15.64,15.68,15.58,15.66,149300.0,12.9635,12.9966,12.9137,12.98,149300.0
2009-05-18 15:50:00,15.65,15.77,15.65,15.76,241900.0,12.9717,13.0712,12.9717,13.0629,241900.0
2009-05-18 15:55:00,15.75,15.76,15.68,15.76,260700.0,13.0546,13.0629,12.9966,13.0629,260700.0
2009-05-19 09:30:00,15.79,15.8,15.54,15.59,67800.0,13.0878,13.0961,12.8806,12.922,67800.0
2009-05-19 09:35:00,15.6,15.8,15.59,15.75,52200.0,12.9303,13.0961,12.922,13.0546,52200.0
2009-05-19 09:40:00,15.75,15.77,15.58,15.62,50000.0,13.0546,13.0712,12.9137,12.9469,50000.0
2009-05-19 09:45:00,15.65,15.74,15.58,15.69,37100.0,12.9717,13.0463,12.9137,13.0049,37100.0
2009-05-19 09:50:00,15.7,15.7,15.48,15.5,75500.0,13.0132,13.0132,12.8308,12.8474,75500.0
2009-05-19 09:55:00,15.52,15.69,15.52,15.57,42200.0,12.864,13.0049,12.864,12.9054,42200.0
2009-05-19 10:00:00,15.58,15.6,15.46,15.54,32400.0,12.9137,12.9303,12.8143,12.8806,32400.0
2009-05-19 10:05:00,15.54,15.66,15.53,15.64,41900.0,12.8806,12.98,12.8723,12.9635,41900.0
2009-05-19 10:10:00,15.63,15.67,15.57,15.65,26100.0,12.9552,12.9883,12.9054,12.9717,26100.0
2009-05-19 10:15:00,15.66,15.81,15.66,15.81,49800.0,12.98,13.1044,12.98,13.1044,49800.0
2009-05-19 10:20:00,15.8,15.81,15.62,15.74,45000.0,13.0961,13.1044,12.9469,13.0463,45000.0
2009-05-19 10:25:00,15.74,15.89,15.73,15.85,27200.0,13.0463,13.1707,13.0381,13.1375,27200.0
2009-05-19 10:30:00,15.85,15.95,15.85,15.95,28200.0,13.1375,13.2204,13.1375,13.2204,28200.0
2009-05-19 10:35:00,15.95,16.18,15.93,16.04,76800.0,13.2204,13.411,13.2038,13.295,76800.0
2009-05-19 10:40:00,16.04,16.04,15.87,15.88,55300.0,13.295,13.295,13.1541,13.1624,55300.0
2009-05-19 10:45:00,15.88,15.88,15.72,15.82,69700.0,13.1624,13.1624,13.0298,13.1127,69700.0
2009-05-19 10:50:00,15.83,15.84,15.76,15.83,24500.0,13.1209,13.1292,13.0629,13.1209,24500.0
2009-05-19 10:55:00,15.84,15.84,15.7,15.78,35600.0,13.1292,13.1292,13.0132,13.0795,35600.0
2009-05-19 11:00:00,15.76,15.84,15.72,15.72,55400.0,13.0629,13.1292,13.0298,13.0298,55400.0
2009-05-19 11:05:00,15.73,15.74,15.53,15.56,78500.0,13.0381,13.0463,12.8723,12.8971,78500.0
2009-05-19 11:10:00,15.57,15.64,15.55,15.56,28400.0,12.9054,12.9635,12.8889,12.8971,28400.0
2009-05-19 11:15:00,15.55,15.73,15.51,15.72,50500.0,12.8889,13.0381,12.8557,13.0298,50500.0
2009-05-19 11:20:00,15.73,15.77,15.65,15.65,32500.0,13.0381,13.0712,12.9717,12.9717,32500.0
2009-05-19 11:25:00,15.65,15.76,15.64,15.76,27300.0,12.9717,13.0629,12.9635,13.0629,27300.0
2009-05-19 11:30:00,15.76,15.93,15.76,15.92,101600.0,13.0629,13.2038,13.0629,13.1955,101600.0
2009-05-19 11:35:00,15.92,15.94,15.83,15.84,38700.0,13.1955,13.2121,13.1209,13.1292,38700.0
2009-05-19 11:40:00,15.84,15.98,15.83,15.96,73900.0,13.1292,13.2453,13.1209,13.2287,73900.0
2009-05-19 11:45:00,15.97,16.07,15.87,15.92,71900.0,13.237,13.3199,13.1541,13.1955,71900.0
2009-05-19 11:50:00,15.92,15.94,15.87,15.87,33800.0,13.1955,13.2121,13.1541,13.1541,33800.0
2009-05-19 11:55:00,15.88,15.96,15.87,15.89,64800.0,13.1624,13.2287,13.1541,13.1707,64800.0
2009-05-19 12:00:00,15.9,15.9,15.87,15.88,18600.0,13.179,13.179,13.1541,13.1624,18600.0
2009-05-19 12:05:00,15.89,15.9,15.86,15.88,18400.0,13.1707,13.179,13.1458,13.1624,18400.0
2009-05-19 12:10:00,15.87,15.9,15.79,15.84,31200.0,13.1541,13.179,13.0878,13.1292,31200.0
2009-05-19 12:15:00,15.85,16.0,15.84,16.0,38900.0,13.1375,13.2618,13.1292,13.2618,38900.0
2009-05-19 12:20:00,16.0,16.01,15.97,16.0,21400.0,13.2618,13.2701,13.237,13.2618,21400.0
2009-05-19 12:25:00,16.0,16.04,15.99,16.03,20500.0,13.2618,13.295,13.2536,13.2867,20500.0
2009-05-19 12:30:00,16.03,16.03,15.93,15.94,42000.0,13.2867,13.2867,13.2038,13.2121,42000.0
2009-05-19 12:35:00,15.95,15.95,15.92,15.95,15900.0,13.2204,13.2204,13.1955,13.2204,15900.0
2009-05-19 12:40:00,15.95,15.95,15.89,15.89,35500.0,13.2204,13.2204,13.1707,13.1707,35500.0
2009-05-19 12:45:00,15.9,15.9,15.85,15.85,20800.0,13.179,13.179,13.1375,13.1375,20800.0
2009-05-19 12:50:00,15.84,15.85,15.77,15.78,20900.0,13.1292,13.1375,13.0712,13.0795,20900.0
2009-05-19 12:55:00,15.78,15.8,15.69,15.69,40700.0,13.0795,13.0961,13.0049,13.0049,40700.0
2009-05-19 13:00:00,15.69,15.76,15.69,15.72,22900.0,13.0049,13.0629,13.0049,13.0298,22900.0
2009-05-19 13:05:00,15.73,15.75,15.68,15.72,33700.0,13.0381,13.0546,12.9966,13.0298,33700.0
2009-05-19 13:10:00,15.73,15.73,15.7,15.71,12500.0,13.0381,13.0381,13.0132,13.0215,12500.0
2009-05-19 13:15:00,15.7,15.74,15.69,15.73,56000.0,13.0132,13.0463,13.0049,13.0381,56000.0
2009-05-19 13:20:00,15.74,15.87,15.74,15.85,42400.0,13.0463,13.1541,13.0463,13.1375,42400.0
2009-05-19 13:25:00,15.87,15.88,15.81,15.84,25100.0,13.1541,13.1624,13.1044,13.1292,25100.0
2009-05-19 13:30:00,15.84,15.87,15.78,15.78,20300.0,13.1292,13.1541,13.0795,13.0795,20300.0
2009-05-19 13:35:00,15.77,15.88,15.77,15.83,44900.0,13.0712,13.1624,13.0712,13.1209,44900.0
2009-05-19 13:40:00,15.84,15.89,15.77,15.77,32300.0,13.1292,13.1707,13.0712,13.0712,32300.0
2009-05-19 13:45:00,15.78,15.82,15.76,15.8,17200.0,13.0795,13.1127,13.0629,13.0961,17200.0
2009-05-19 13:50:00,15.79,15.84,15.76,15.81,19000.0,13.0878,13.1292,13.0629,13.1044,19000.0
2009-05-19 13:55:00,15.81,15.84,15.79,15.84,20100.0,13.1044,13.1292,13.0878,13.1292,20100.0
2009-05-19 14:00:00,15.84,15.84,15.69,15.7,36900.0,13.1292,13.1292,13.0049,13.0132,36900.0
2009-05-19 14:05:00,15.7,15.81,15.69,15.79,14400.0,13.0132,13.1044,13.0049,13.0878,14400.0
2009-05-19 14:10:00,15.8,15.81,15.76,15.77,10000.0,13.0961,13.1044,13.0629,13.0712,10000.0
2009-05-19 14:15:00,15.77,15.83,15.75,15.81,17600.0,13.0712,13.1209,13.0546,13.1044,17600.0
2009-05-19 14:20:00,15.81,15.88,15.81,15.87,35600.0,13.1044,13.1624,13.1044,13.1541,35600.0
2009-05-19 14:25:00,15.87,15.91,15.85,15.89,16400.0,13.1541,13.1872,13.1375,13.1707,16400.0
2009-05-19 14:30:00,15.9,15.94,15.87,15.9,56700.0,13.179,13.2121,13.1541,13.179,56700.0
2009-05-19 14:35:00,15.9,15.9,15.82,15.87,56600.0,13.179,13.179,13.1127,13.1541,56600.0
2009-05-19 14:40:00,15.87,15.87,15.83,15.83,26500.0,13.1541,13.1541,13.1209,13.1209,26500.0
2009-05-19 14:45:00,15.85,15.91,15.85,15.86,50500.0,13.1375,13.1872,13.1375,13.1458,50500.0
2009-05-19 14:50:00,15.87,15.87,15.82,15.85,30000.0,13.1541,13.1541,13.1127,13.1375,30000.0
2009-05-19 14:55:00,15.85,15.85,15.8,15.83,31800.0,13.1375,13.1375,13.0961,13.1209,31800.0
2009-05-19 15:00:00,15.83,15.85,15.81,15.85,27100.0,13.1209,13.1375,13.1044,13.1375,27100.0
2009-05-19 15:05:00,15.85,15.88,15.8,15.84,86900.0,13.1375,13.1624,13.0961,13.1292,86900.0
2009-05-19 15:10:00,15.83,15.84,15.68,15.76,72000.0,13.1209,13.1292,12.9966,13.0629,72000.0
2009-05-19 15:15:00,15.75,15.78,15.7,15.78,34400.0,13.0546,13.0795,13.0132,13.0795,34400.0
2009-05-19 15:20:00,15.78,15.81,15.72,15.81,45200.0,13.0795,13.1044,13.0298,13.1044,45200.0
2009-05-19 15:25:00,15.78,15.83,15.75,15.81,33500.0,13.0795,13.1209,13.0546,13.1044,33500.0
2009-05-19 15:30:00,15.81,15.82,15.65,15.65,70900.0,13.1044,13.1127,12.9717,12.9717,70900.0
2009-05-19 15:35:00,15.65,15.81,15.62,15.77,91200.0,12.9717,13.1044,12.9469,13.0712,91200.0
2009-05-19 15:40:00,15.76,15.82,15.67,15.67,40300.0,13.0629,13.1127,12.9883,12.9883,40300.0
2009-05-19 15:45:00,15.67,15.72,15.6,15.61,58400.0,12.9883,13.0298,12.9303,12.9386,58400.0
2009-05-19 15:50:00,15.6,15.64,15.53,15.58,95000.0,12.9303,12.9635,12.8723,12.9137,95000.0
2009-05-19 15:55:00,15.58,15.63,15.54,15.58,137600.0,12.9137,12.9552,12.8806,12.9137,137600.0
2009-05-20 09:30:00,15.78,15.89,15.7,15.85,34200.0,13.0795,13.1707,13.0132,13.1375,34200.0
2009-05-20 09:35:00,15.84,15.87,15.65,15.77,44700.0,13.1292,13.1541,12.9717,13.0712,44700.0
2009-05-20 09:40:00,15.76,15.94,15.74,15.87,48700.0,13.0629,13.2121,13.0463,13.1541,48700.0
2009-05-20 09:45:00,15.85,15.95,15.83,15.94,26100.0,13.1375,13.2204,13.1209,13.2121,26100.0
2009-05-20 09:50:00,15.96,16.04,15.94,15.96,54800.0,13.2287,13.295,13.2121,13.2287,54800.0
2009-05-20 09:55:00,15.97,15.97,15.86,15.91,36100.0,13.237,13.237,13.1458,13.1872,36100.0
2009-05-20 10:00:00,15.91,15.98,15.89,15.94,37700.0,13.1872,13.2453,13.1707,13.2121,37700.0
2009-05-20 10:05:00,15.94,15.99,15.91,15.94,34500.0,13.2121,13.2536,13.1872,13.2121,34500.0
2009-05-20 10:10:00,15.93,15.93,15.84,15.88,40000.0,13.2038,13.2038,13.1292,13.1624,40000.0
2009-05-20 10:15:00,15.88,16.0,15.88,16.0,52100.0,13.1624,13.2618,13.1624,13.2618,52100.0
2009-05-20 10:20:00,15.99,16.04,15.97,15.99,54100.0,13.2536,13.295,13.237,13.2536,54100.0
2009-05-20 10:25:00,15.98,15.98,15.85,15.85,18200.0,13.2453,13.2453,13.1375,13.1375,18200.0
2009-05-20 10:30:00,15.85,15.95,15.85,15.87,39600.0,13.1375,13.2204,13.1375,13.1541,39600.0
2009-05-20 10:35:00,15.87,15.92,15.85,15.88,22100.0,13.1541,13.1955,13.1375,13.1624,22100.0
2009-05-20 10:40:00,15.89,15.94,15.85,15.92,160300.0,13.1707,13.2121,13.1375,13.1955,160300.0
2009-05-20 10:45:00,15.91,15.91,15.69,15.74,51400.0,13.1872,13.1872,13.0049,13.0463,51400.0
2009-05-20 10:50:00,15.74,15.78,15.72,15.75,42100.0,13.0463,13.0795,13.0298,13.0546,42100.0
2009-05-20 10:55:00,15.76,15.77,15.68,15.7,28200.0,13.0629,13.0712,12.9966,13.0132,28200.0
2009-05-20 11:00:00,15.68,15.68,15.61,15.63,36700.0,12.9966,12.9966,12.9386,12.9552,36700.0
2009-05-20 11:05:00,15.62,15.68,15.61,15.62,33600.0,12.9469,12.9966,12.9386,12.9469,33600.0
2009-05-20 11:10:00,15.61,15.7,15.6,15.66,34400.0,12.9386,13.0132,12.9303,12.98,34400.0
2009-05-20 11:15:00,15.65,15.67,15.59,15.6,17600.0,12.9717,12.9883,12.922,12.9303,17600.0
2009-05-20 11:20:00,15.59,15.62,15.55,15.58,37000.0,12.922,12.9469,12.8889,12.9137,37000.0
2009-05-20 11:25:00,15.59,15.59,15.5,15.58,24100.0,12.922,12.922,12.8474,12.9137,24100.0
2009-05-20 11:30:00,15.57,15.71,15.57,15.71,18300.0,12.9054,13.0215,12.9054,13.0215,18300.0
2009-05-20 11:35:00,15.72,15.82,15.72,15.82,22800.0,13.0298,13.1127,13.0298,13.1127,22800.0
2009-05-20 11:40:00,15.82,15.82,15.79,15.81,11100.0,13.1127,13.1127,13.0878,13.1044,11100.0
2009-05-20 11:45:00,15.81,15.81,15.64,15.64,16000.0,13.1044,13.1044,12.9635,12.9635,16000.0
2009-05-20 11:50:00,15.64,15.69,15.56,15.59,32600.0,12.9635,13.0049,12.8971,12.922,32600.0
2009-05-20 11:55:00,15.59,15.66,15.58,15.59,30200.0,12.922,12.98,12.9137,12.922,30200.0
2009-05-20 12:00:00,15.58,15.6,15.55,15.59,43900.0,12.9137,12.9303,12.8889,12.922,43900.0
2009-05-20 12:05:00,15.58,15.58,15.42,15.42,50400.0,12.9137,12.9137,12.7811,12.7811,50400.0
2009-05-20 12:10:00,15.43,15.46,15.38,15.4,60300.0,12.7894,12.8143,12.748,12.7645,60300.0
2009-05-20 12:15:00,15.41,15.41,15.26,15.32,40000.0,12.7728,12.7728,12.6485,12.6982,40000.0
2009-05-20 12:20:00,15.32,15.33,15.17,15.19,67200.0,12.6982,12.7065,12.5739,12.5905,67200.0
2009-05-20 12:25:00,15.18,15.2,15.1,15.14,88000.0,12.5822,12.5988,12.5159,12.549,88000.0
2009-05-20 12:30:00,15.12,15.16,14.99,15.02,98200.0,12.5324,12.5656,12.4247,12.4496,98200.0
2009-05-20 12:35:00,15.02,15.04,14.97,15.02,43400.0,12.4496,12.4661,12.4081,12.4496,43400.0
2009-05-20 12:40:00,15.02,15.08,14.99,15.08,34400.0,12.4496,12.4993,12.4247,12.4993,34400.0
2009-05-20 12:45:00,15.08,15.15,15.08,15.11,67500.0,12.4993,12.5573,12.4993,12.5242,67500.0
2009-05-20 12:50:00,15.1,15.11,14.99,15.05,86200.0,12.5159,12.5242,12.4247,12.4744,86200.0
2009-05-20 12:55:00,15.04,15.07,14.89,14.9,40300.0,12.4661,12.491,12.3418,12.3501,40300.0
2009-05-20 13:00:00,14.88,14.97,14.84,14.95,68500.0,12.3335,12.4081,12.3004,12.3915,68500.0
2009-05-20 13:05:00,14.95,15.01,14.9,14.98,64400.0,12.3915,12.4413,12.3501,12.4164,64400.0
2009-05-20 13:10:00,14.99,15.07,14.94,15.07,65800.0,12.4247,12.491,12.3833,12.491,65800.0
2009-05-20 13:15:00,15.07,15.08,14.89,14.89,55000.0,12.491,12.4993,12.3418,12.3418,55000.0
2009-05-20 13:20:00,14.89,14.97,14.8,14.96,41300.0,12.3418,12.4081,12.2672,12.3998,41300.0
2009-05-20 13:25:00,14.96,15.04,14.93,15.04,19800.0,12.3998,12.4661,12.375,12.4661,19800.0
2009-05-20 13:30:00,15.06,15.08,14.97,14.97,48600.0,12.4827,12.4993,12.4081,12.4081,48600.0
2009-05-20 13:35:00,14.98,15.15,14.97,15.13,47100.0,12.4164,12.5573,12.4081,12.5407,47100.0
2009-05-20 13:40:00,15.12,15.24,15.12,15.14,41400.0,12.5324,12.6319,12.5324,12.549,41400.0
2009-05-20 13:45:00,15.15,15.15,15.07,15.1,47500.0,12.5573,12.5573,12.491,12.5159,47500.0
2009-05-20 13:50:00,15.11,15.14,15.08,15.13,32300.0,12.5242,12.549,12.4993,12.5407,32300.0
2009-05-20 13:55:00,15.12,15.13,15.07,15.1,19700.0,12.5324,12.5407,12.491,12.5159,19700.0
2009-05-20 14:00:00,15.09,15.09,14.96,14.98,71600.0,12.5076,12.5076,12.3998,12.4164,71600.0
2009-05-20 14:05:00,14.97,15.1,14.94,15.02,90400.0,12.4081,12.5159,12.3833,12.4496,90400.0
2009-05-20 14:10:00,15.03,15.09,14.93,14.94,59500.0,12.4578,12.5076,12.375,12.3833,59500.0
2009-05-20 14:15:00,14.93,15.05,14.89,15.05,88900.0,12.375,12.4744,12.3418,12.4744,88900.0
2009-05-20 14:20:00,15.06,15.13,15.03,15.1,45700.0,12.4827,12.5407,12.4578,12.5159,45700.0
2009-05-20 14:25:00,15.09,15.1,14.98,14.98,26200.0,12.5076,12.5159,12.4164,12.4164,26200.0
2009-05-20 14:30:00,14.99,14.99,14.82,14.89,64700.0,12.4247,12.4247,12.2838,12.3418,64700.0
2009-05-20 14:35:00,14.9,14.99,14.87,14.93,54900.0,12.3501,12.4247,12.3252,12.375,54900.0
2009-05-20 14:40:00,14.92,15.09,14.92,15.03,78600.0,12.3667,12.5076,12.3667,12.4578,78600.0
2009-05-20 14:45:00,15.03,15.03,14.92,14.96,62100.0,12.4578,12.4578,12.3667,12.3998,62100.0
2009-05-20 14:50:00,14.95,15.1,14.94,15.05,118500.0,12.3915,12.5159,12.3833,12.4744,118500.0
2009-05-20 14:55:00,15.04,15.06,14.94,15.0,55500.0,12.4661,12.4827,12.3833,12.433,55500.0
2009-05-20 15:00:00,14.99,15.01,14.93,14.94,49900.0,12.4247,12.4413,12.375,12.3833,49900.0
2009-05-20 15:05:00,14.93,14.99,14.87,14.87,56400.0,12.375,12.4247,12.3252,12.3252,56400.0
2009-05-20 15:10:00,14.86,14.94,14.83,14.85,113100.0,12.3169,12.3833,12.2921,12.3087,113100.0
2009-05-20 15:15:00,14.85,14.89,14.8,14.81,74300.0,12.3087,12.3418,12.2672,12.2755,74300.0
2009-05-20 15:20:00,14.82,14.82,14.7,14.7,135700.0,12.2838,12.2838,12.1843,12.1843,135700.0
2009-05-20 15:25:00,14.7,14.77,14.67,14.7,150100.0,12.1843,12.2423,12.1595,12.1843,150100.0
2009-05-20 15:30:00,14.7,14.7,14.51,14.61,158800.0,12.1843,12.1843,12.0268,12.1097,158800.0
2009-05-20 15:35:00,14.61,14.68,14.58,14.61,191800.0,12.1097,12.1677,12.0849,12.1097,191800.0
2009-05-20 15:40:00,14.61,14.63,14.4,14.49,196800.0,12.1097,12.1263,11.9357,12.0103,196800.0
2009-05-20 15:45:00,14.5,14.58,14.48,14.54,78400.0,12.0185,12.0849,12.002,12.0517,78400.0
2009-05-20 15:50:00,14.53,14.62,14.52,14.57,102800.0,12.0434,12.118,12.0351,12.0766,102800.0
2009-05-20 15:55:00,14.58,14.62,14.53,14.62,153100.0,12.0849,12.118,12.0434,12.118,153100.0
2009-05-21 09:30:00,14.49,14.49,14.05,14.15,74900.0,12.0103,12.0103,11.6456,11.7284,74900.0
2009-05-21 09:35:00,14.19,14.2,14.07,14.08,44300.0,11.7616,11.7699,11.6621,11.6704,44300.0
2009-05-21 09:40:00,14.08,14.22,14.08,14.21,63500.0,11.6704,11.7865,11.6704,11.7782,63500.0
2009-05-21 09:45:00,14.22,14.4,14.17,14.29,64200.0,11.7865,11.9357,11.745,11.8445,64200.0
2009-05-21 09:50:00,14.3,14.6,14.29,14.52,51200.0,11.8528,12.1014,11.8445,12.0351,51200.0
2009-05-21 09:55:00,14.5,14.51,14.32,14.32,22800.0,12.0185,12.0268,11.8694,11.8694,22800.0
2009-05-21 10:00:00,14.33,14.44,14.31,14.32,30900.0,11.8776,11.9688,11.8611,11.8694,30900.0
2009-05-21 10:05:00,14.34,14.48,14.34,14.42,33700.0,11.8859,12.002,11.8859,11.9522,33700.0
2009-05-21 10:10:00,14.43,14.44,14.32,14.34,15500.0,11.9605,11.9688,11.8694,11.8859,15500.0
2009-05-21 10:15:00,14.38,14.38,14.25,14.25,16800.0,11.9191,11.9191,11.8113,11.8113,16800.0
2009-05-21 10:20:00,14.24,14.29,14.18,14.2,12600.0,11.803,11.8445,11.7533,11.7699,12600.0
2009-05-21 10:25:00,14.22,14.31,14.18,14.27,26300.0,11.7865,11.8611,11.7533,11.8279,26300.0
2009-05-21 10:30:00,14.27,14.35,14.26,14.35,16400.0,11.8279,11.8942,11.8196,11.8942,16400.0
2009-05-21 10:35:00,14.35,14.35,14.28,14.32,15800.0,11.8942,11.8942,11.8362,11.8694,15800.0
2009-05-21 10:40:00,14.31,14.34,14.29,14.33,23500.0,11.8611,11.8859,11.8445,11.8776,23500.0
2009-05-21 10:45:00,14.34,14.34,14.29,14.31,19500.0,11.8859,11.8859,11.8445,11.8611,19500.0
2009-05-21 10:50:00,14.32,14.33,14.27,14.27,26300.0,11.8694,11.8776,11.8279,11.8279,26300.0
2009-05-21 10:55:00,14.27,14.3,14.21,14.22,38200.0,11.8279,11.8528,11.7782,11.7865,38200.0
2009-05-21 11:00:00,14.22,14.24,14.15,14.19,19300.0,11.7865,11.803,11.7284,11.7616,19300.0
2009-05-21 11:05:00,14.19,14.2,14.17,14.18,10700.0,11.7616,11.7699,11.745,11.7533,10700.0
2009-05-21 11:10:00,14.19,14.35,14.19,14.35,17300.0,11.7616,11.8942,11.7616,11.8942,17300.0
2009-05-21 11:15:00,14.35,14.37,14.32,14.37,24000.0,11.8942,11.9108,11.8694,11.9108,24000.0
2009-05-21 11:20:00,14.36,14.4,14.34,14.39,18500.0,11.9025,11.9357,11.8859,11.9274,18500.0
2009-05-21 11:25:00,14.38,14.41,14.34,14.35,27000.0,11.9191,11.944,11.8859,11.8942,27000.0
2009-05-21 11:30:00,14.34,14.37,14.34,14.35,24100.0,11.8859,11.9108,11.8859,11.8942,24100.0
2009-05-21 11:35:00,14.37,14.52,14.36,14.52,28100.0,11.9108,12.0351,11.9025,12.0351,28100.0
2009-05-21 11:40:00,14.53,14.53,14.5,14.52,10900.0,12.0434,12.0434,12.0185,12.0351,10900.0
2009-05-21 11:45:00,14.51,14.56,14.5,14.56,14500.0,12.0268,12.0683,12.0185,12.0683,14500.0
2009-05-21 11:50:00,14.56,14.56,14.52,14.53,17500.0,12.0683,12.0683,12.0351,12.0434,17500.0
2009-05-21 11:55:00,14.54,14.6,14.53,14.57,30500.0,12.0517,12.1014,12.0434,12.0766,30500.0
2009-05-21 12:00:00,14.58,14.62,14.54,14.56,20200.0,12.0849,12.118,12.0517,12.0683,20200.0
2009-05-21 12:05:00,14.56,14.57,14.52,14.52,10500.0,12.0683,12.0766,12.0351,12.0351,10500.0
2009-05-21 12:10:00,14.53,14.57,14.52,14.52,20700.0,12.0434,12.0766,12.0351,12.0351,20700.0
2009-05-21 12:15:00,14.51,14.55,14.47,14.5,30800.0,12.0268,12.06,11.9937,12.0185,30800.0
2009-05-21 12:20:00,14.47,14.49,14.45,14.49,9600.0,11.9937,12.0103,11.9771,12.0103,9600.0
2009-05-21 12:25:00,14.49,14.52,14.46,14.52,11600.0,12.0103,12.0351,11.9854,12.0351,11600.0
2009-05-21 12:30:00,14.51,14.58,14.49,14.57,14200.0,12.0268,12.0849,12.0103,12.0766,14200.0
2009-05-21 12:35:00,14.57,14.71,14.57,14.68,24500.0,12.0766,12.1926,12.0766,12.1677,24500.0
2009-05-21 12:40:00,14.66,14.66,14.54,14.59,11900.0,12.1512,12.1512,12.0517,12.0931,11900.0
2009-05-21 12:45:00,14.57,14.59,14.51,14.58,13200.0,12.0766,12.0931,12.0268,12.0849,13200.0
2009-05-21 12:50:00,14.58,14.62,14.5,14.53,27300.0,12.0849,12.118,12.0185,12.0434,27300.0
2009-05-21 12:55:00,14.53,14.64,14.53,14.6,13500.0,12.0434,12.1346,12.0434,12.1014,13500.0
2009-05-21 13:00:00,14.59,14.65,14.57,14.57,11400.0,12.0931,12.1429,12.0766,12.0766,11400.0
2009-05-21 13:05:00,14.57,14.6,14.5,14.53,10000.0,12.0766,12.1014,12.0185,12.0434,10000.0
2009-05-21 13:10:00,14.53,14.59,14.52,14.56,8100.0,12.0434,12.0931,12.0351,12.0683,8100.0
2009-05-21 13:15:00,14.57,14.58,14.48,14.51,15300.0,12.0766,12.0849,12.002,12.0268,15300.0
2009-05-21 13:20:00,14.5,14.53,14.48,14.53,14800.0,12.0185,12.0434,12.002,12.0434,14800.0
2009-05-21 13:25:00,14.52,14.54,14.48,14.51,28000.0,12.0351,12.0517,12.002,12.0268,28000.0
2009-05-21 13:30:00,14.52,14.57,14.51,14.56,21600.0,12.0351,12.0766,12.0268,12.0683,21600.0
2009-05-21 13:35:00,14.57,14.57,14.52,14.52,28000.0,12.0766,12.0766,12.0351,12.0351,28000.0
2009-05-21 13:40:00,14.52,14.55,14.51,14.55,14900.0,12.0351,12.06,12.0268,12.06,14900.0
2009-05-21 13:45:00,14.55,14.64,14.55,14.6,33800.0,12.06,12.1346,12.06,12.1014,33800.0
2009-05-21 13:50:00,14.6,14.62,14.53,14.55,28500.0,12.1014,12.118,12.0434,12.06,28500.0
2009-05-21 13:55:00,14.55,14.65,14.53,14.53,46800.0,12.06,12.1429,12.0434,12.0434,46800.0
2009-05-21 14:00:00,14.53,14.64,14.52,14.53,34300.0,12.0434,12.1346,12.0351,12.0434,34300.0
2009-05-21 14:05:00,14.52,14.54,14.47,14.49,60800.0,12.0351,12.0517,11.9937,12.0103,60800.0
2009-05-21 14:10:00,14.49,14.5,14.42,14.45,30400.0,12.0103,12.0185,11.9522,11.9771,30400.0
2009-05-21 14:15:00,14.44,14.51,14.44,14.51,29800.0,11.9688,12.0268,11.9688,12.0268,29800.0
2009-05-21 14:20:00,14.5,14.54,14.47,14.48,64500.0,12.0185,12.0517,11.9937,12.002,64500.0
2009-05-21 14:25:00,14.48,14.54,14.48,14.54,37000.0,12.002,12.0517,12.002,12.0517,37000.0
2009-05-21 14:30:00,14.53,14.55,14.48,14.55,51000.0,12.0434,12.06,12.002,12.06,51000.0
2009-05-21 14:35:00,14.55,14.57,14.47,14.48,50500.0,12.06,12.0766,11.9937,12.002,50500.0
2009-05-21 14:40:00,14.47,14.49,14.36,14.37,41600.0,11.9937,12.0103,11.9025,11.9108,41600.0
2009-05-21 14:45:00,14.37,14.41,14.34,14.38,56500.0,11.9108,11.944,11.8859,11.9191,56500.0
2009-05-21 14:50:00,14.39,14.46,14.39,14.42,36600.0,11.9274,11.9854,11.9274,11.9522,36600.0
2009-05-21 14:55:00,14.43,14.49,14.4,14.49,55700.0,11.9605,12.0103,11.9357,12.0103,55700.0
2009-05-21 15:00:00,14.48,14.5,14.45,14.48,46600.0,12.002,12.0185,11.9771,12.002,46600.0
2009-05-21 15:05:00,14.48,14.48,14.33,14.34,28300.0,12.002,12.002,11.8776,11.8859,28300.0
2009-05-21 15:10:00,14.35,14.4,14.33,14.39,67200.0,11.8942,11.9357,11.8776,11.9274,67200.0
2009-05-21 15:15:00,14.4,14.49,14.37,14.46,55500.0,11.9357,12.0103,11.9108,11.9854,55500.0
2009-05-21 15:20:00,14.46,14.48,14.39,14.43,36000.0,11.9854,12.002,11.9274,11.9605,36000.0
2009-05-21 15:25:00,14.43,14.43,14.35,14.42,53600.0,11.9605,11.9605,11.8942,11.9522,53600.0
2009-05-21 15:30:00,14.42,14.57,14.42,14.5,115500.0,11.9522,12.0766,11.9522,12.0185,115500.0
2009-05-21 15:35:00,14.49,14.52,14.46,14.46,53200.0,12.0103,12.0351,11.9854,11.9854,53200.0
2009-05-21 15:40:00,14.46,14.52,14.43,14.52,99500.0,11.9854,12.0351,11.9605,12.0351,99500.0
2009-05-21 15:45:00,14.52,14.6,14.5,14.52,114000.0,12.0351,12.1014,12.0185,12.0351,114000.0
2009-05-21 15:50:00,14.51,14.6,14.48,14.57,88900.0,12.0268,12.1014,12.002,12.0766,88900.0
2009-05-21 15:55:00,14.58,14.62,14.56,14.58,94400.0,12.0849,12.118,12.0683,12.0849,94400.0
2009-05-22 09:30:00,15.06,15.19,14.97,14.99,84900.0,12.4827,12.5905,12.4081,12.4247,84900.0
2009-05-22 09:35:00,15.01,15.01,14.87,14.89,132400.0,12.4413,12.4413,12.3252,12.3418,132400.0
2009-05-22 09:40:00,14.89,14.89,14.75,14.76,88800.0,12.3418,12.3418,12.2258,12.2341,88800.0
2009-05-22 09:45:00,14.76,14.77,14.66,14.7,152600.0,12.2341,12.2423,12.1512,12.1843,152600.0
2009-05-22 09:50:00,14.69,14.72,14.61,14.64,133600.0,12.176,12.2009,12.1097,12.1346,133600.0
2009-05-22 09:55:00,14.63,14.66,14.55,14.66,183800.0,12.1263,12.1512,12.06,12.1512,183800.0
2009-05-22 10:00:00,14.65,14.81,14.63,14.8,78800.0,12.1429,12.2755,12.1263,12.2672,78800.0
2009-05-22 10:05:00,14.8,14.97,14.78,14.86,88500.0,12.2672,12.4081,12.2506,12.3169,88500.0
2009-05-22 10:10:00,14.87,14.94,14.84,14.89,24200.0,12.3252,12.3833,12.3004,12.3418,24200.0
2009-05-22 10:15:00,14.88,15.01,14.88,15.01,34300.0,12.3335,12.4413,12.3335,12.4413,34300.0
2009-05-22 10:20:00,15.02,15.18,15.01,15.1,99700.0,12.4496,12.5822,12.4413,12.5159,99700.0
2009-05-22 10:25:00,15.1,15.15,15.05,15.06,51900.0,12.5159,12.5573,12.4744,12.4827,51900.0
2009-05-22 10:30:00,15.06,15.1,15.0,15.05,43500.0,12.4827,12.5159,12.433,12.4744,43500.0
2009-05-22 10:35:00,15.04,15.1,15.01,15.02,28900.0,12.4661,12.5159,12.4413,12.4496,28900.0
2009-05-22 10:40:00,15.03,15.11,14.97,15.1,31200.0,12.4578,12.5242,12.4081,12.5159,31200.0
2009-05-22 10:45:00,15.1,15.15,15.07,15.08,26100.0,12.5159,12.5573,12.491,12.4993,26100.0
2009-05-22 10:50:00,15.08,15.14,15.08,15.1,25700.0,12.4993,12.549,12.4993,12.5159,25700.0
2009-05-22 10:55:00,15.11,15.11,15.07,15.1,11800.0,12.5242,12.5242,12.491,12.5159,11800.0
2009-05-22 11:00:00,15.1,15.18,15.07,15.07,36300.0,12.5159,12.5822,12.491,12.491,36300.0
2009-05-22 11:05:00,15.07,15.19,15.07,15.17,33600.0,12.491,12.5905,12.491,12.5739,33600.0
2009-05-22 11:10:00,15.17,15.21,15.14,15.18,54700.0,12.5739,12.607,12.549,12.5822,54700.0
2009-05-22 11:15:00,15.19,15.23,15.17,15.17,32500.0,12.5905,12.6236,12.5739,12.5739,32500.0
2009-05-22 11:20:00,15.18,15.19,15.12,15.15,36800.0,12.5822,12.5905,12.5324,12.5573,36800.0
2009-05-22 11:25:00,15.16,15.16,15.1,15.12,58500.0,12.5656,12.5656,12.5159,12.5324,58500.0
2009-05-22 11:30:00,15.13,15.23,15.1,15.11,35600.0,12.5407,12.6236,12.5159,12.5242,35600.0
2009-05-22 11:35:00,15.12,15.12,15.05,15.05,10500.0,12.5324,12.5324,12.4744,12.4744,10500.0
2009-05-22 11:40:00,15.05,15.06,14.99,15.03,25900.0,12.4744,12.4827,12.4247,12.4578,25900.0
2009-05-22 11:45:00,15.06,15.06,15.01,15.01,8000.0,12.4827,12.4827,12.4413,12.4413,8000.0
2009-05-22 11:50:00,15.01,15.02,14.93,14.98,16700.0,12.4413,12.4496,12.375,12.4164,16700.0
2009-05-22 11:55:00,14.97,15.0,14.94,15.0,15200.0,12.4081,12.433,12.3833,12.433,15200.0
2009-05-22 12:00:00,15.0,15.08,14.99,15.03,18600.0,12.433,12.4993,12.4247,12.4578,18600.0
2009-05-22 12:05:00,15.03,15.05,15.02,15.04,3600.0,12.4578,12.4744,12.4496,12.4661,3600.0
2009-05-22 12:10:00,15.04,15.09,15.03,15.05,9300.0,12.4661,12.5076,12.4578,12.4744,9300.0
2009-05-22 12:15:00,15.04,15.06,15.01,15.05,8600.0,12.4661,12.4827,12.4413,12.4744,8600.0
2009-05-22 12:20:00,15.05,15.05,14.99,14.99,11200.0,12.4744,12.4744,12.4247,12.4247,11200.0
2009-05-22 12:25:00,15.01,15.01,14.93,14.93,12800.0,12.4413,12.4413,12.375,12.375,12800.0
2009-05-22 12:30:00,14.92,14.95,14.89,14.89,31400.0,12.3667,12.3915,12.3418,12.3418,31400.0
2009-05-22 12:35:00,14.9,14.91,14.88,14.9,20800.0,12.3501,12.3584,12.3335,12.3501,20800.0
2009-05-22 12:40:00,14.91,14.98,14.9,14.9,25400.0,12.3584,12.4164,12.3501,12.3501,25400.0
2009-05-22 12:45:00,14.91,14.91,14.83,14.84,17800.0,12.3584,12.3584,12.2921,12.3004,17800.0
2009-05-22 12:50:00,14.84,14.9,14.83,14.89,12000.0,12.3004,12.3501,12.2921,12.3418,12000.0
2009-05-22 12:55:00,14.89,14.95,14.88,14.94,20000.0,12.3418,12.3915,12.3335,12.3833,20000.0
2009-05-22 13:00:00,14.94,15.02,14.94,14.99,45300.0,12.3833,12.4496,12.3833,12.4247,45300.0
2009-05-22 13:05:00,14.99,14.99,14.95,14.97,24500.0,12.4247,12.4247,12.3915,12.4081,24500.0
2009-05-22 13:10:00,14.97,14.98,14.94,14.95,21700.0,12.4081,12.4164,12.3833,12.3915,21700.0
2009-05-22 13:15:00,14.95,14.96,14.92,14.94,28300.0,12.3915,12.3998,12.3667,12.3833,28300.0
2009-05-22 13:20:00,14.94,14.97,14.94,14.96,18400.0,12.3833,12.4081,12.3833,12.3998,18400.0
2009-05-22 13:25:00,14.97,15.02,14.94,14.94,28800.0,12.4081,12.4496,12.3833,12.3833,28800.0
2009-05-22 13:30:00,14.94,14.94,14.87,14.91,54600.0,12.3833,12.3833,12.3252,12.3584,54600.0
2009-05-22 13:35:00,14.92,14.94,14.91,14.93,19200.0,12.3667,12.3833,12.3584,12.375,19200.0
2009-05-22 13:40:00,14.93,14.96,14.91,14.96,17400.0,12.375,12.3998,12.3584,12.3998,17400.0
2009-05-22 13:45:00,14.96,15.05,14.96,15.02,23600.0,12.3998,12.4744,12.3998,12.4496,23600.0
2009-05-22 13:50:00,15.01,15.07,15.01,15.03,23200.0,12.4413,12.491,12.4413,12.4578,23200.0
2009-05-22 13:55:00,15.04,15.04,14.96,15.04,35200.0,12.4661,12.4661,12.3998,12.4661,35200.0
2009-05-22 14:00:00,15.05,15.09,15.03,15.05,29400.0,12.4744,12.5076,12.4578,12.4744,29400.0
2009-05-22 14:05:00,15.03,15.05,15.0,15.02,32700.0,12.4578,12.4744,12.433,12.4496,32700.0
2009-05-22 14:10:00,15.01,15.03,15.0,15.01,18700.0,12.4413,12.4578,12.433,12.4413,18700.0
2009-05-22 14:15:00,15.0,15.02,14.96,15.01,24200.0,12.433,12.4496,12.3998,12.4413,24200.0
2009-05-22 14:20:00,15.01,15.03,14.97,14.97,24300.0,12.4413,12.4578,12.4081,12.4081,24300.0
2009-05-22 14:25:00,14.98,14.98,14.91,14.92,45200.0,12.4164,12.4164,12.3584,12.3667,45200.0
2009-05-22 14:30:00,14.92,14.95,14.9,14.9,44400.0,12.3667,12.3915,12.3501,12.3501,44400.0
2009-05-22 14:35:00,14.91,14.91,14.89,14.9,13200.0,12.3584,12.3584,12.3418,12.3501,13200.0
2009-05-22 14:40:00,14.9,14.97,14.89,14.92,23800.0,12.3501,12.4081,12.3418,12.3667,23800.0
2009-05-22 14:45:00,14.91,14.92,14.88,14.91,37400.0,12.3584,12.3667,12.3335,12.3584,37400.0
2009-05-22 14:50:00,14.9,14.9,14.85,14.87,26100.0,12.3501,12.3501,12.3087,12.3252,26100.0
2009-05-22 14:55:00,14.88,14.93,14.86,14.93,67100.0,12.3335,12.375,12.3169,12.375,67100.0
2009-05-22 15:00:00,14.93,14.94,14.84,14.92,48100.0,12.375,12.3833,12.3004,12.3667,48100.0
2009-05-22 15:05:00,14.93,14.94,14.89,14.92,45800.0,12.375,12.3833,12.3418,12.3667,45800.0
2009-05-22 15:10:00,14.93,15.01,14.9,14.93,47400.0,12.375,12.4413,12.3501,12.375,47400.0
2009-05-22 15:15:00,14.93,14.93,14.8,14.86,40000.0,12.375,12.375,12.2672,12.3169,40000.0
2009-05-22 15:20:00,14.86,14.88,14.81,14.81,42100.0,12.3169,12.3335,12.2755,12.2755,42100.0
2009-05-22 15:25:00,14.81,14.88,14.8,14.8,69300.0,12.2755,12.3335,12.2672,12.2672,69300.0
2009-05-22 15:30:00,14.81,14.93,14.78,14.92,43600.0,12.2755,12.375,12.2506,12.3667,43600.0
2009-05-22 15:35:00,14.91,15.08,14.91,15.01,54100.0,12.3584,12.4993,12.3584,12.4413,54100.0
2009-05-22 15:40:00,15.0,15.0,14.91,14.94,39800.0,12.433,12.433,12.3584,12.3833,39800.0
2009-05-22 15:45:00,14.94,14.94,14.86,14.9,64000.0,12.3833,12.3833,12.3169,12.3501,64000.0
2009-05-22 15:50:00,14.89,14.93,14.85,14.87,52200.0,12.3418,12.375,12.3087,12.3252,52200.0
2009-05-22 15:55:00,14.87,14.87,14.8,14.86,95300.0,12.3252,12.3252,12.2672,12.3169,95300.0
2009-05-26 09:30:00,14.6,14.69,14.6,14.68,19900.0,12.1014,12.176,12.1014,12.1677,19900.0
2009-05-26 09:35:00,14.69,14.75,14.66,14.7,53300.0,12.176,12.2258,12.1512,12.1843,53300.0
2009-05-26 09:40:00,14.7,14.86,14.68,14.8,98600.0,12.1843,12.3169,12.1677,12.2672,98600.0
2009-05-26 09:45:00,14.79,14.89,14.78,14.85,53400.0,12.2589,12.3418,12.2506,12.3087,53400.0
2009-05-26 09:50:00,14.86,15.15,14.81,15.08,94500.0,12.3169,12.5573,12.2755,12.4993,94500.0
2009-05-26 09:55:00,15.09,15.12,14.99,15.04,46000.0,12.5076,12.5324,12.4247,12.4661,46000.0
2009-05-26 10:00:00,15.04,15.38,15.04,15.32,124100.0,12.4661,12.748,12.4661,12.6982,124100.0
2009-05-26 10:05:00,15.33,15.53,15.32,15.47,99000.0,12.7065,12.8723,12.6982,12.8225,99000.0
2009-05-26 10:10:00,15.49,15.59,15.48,15.54,94800.0,12.8391,12.922,12.8308,12.8806,94800.0
2009-05-26 10:15:00,15.54,15.59,15.47,15.56,119800.0,12.8806,12.922,12.8225,12.8971,119800.0
2009-05-26 10:20:00,15.57,15.58,15.47,15.57,102300.0,12.9054,12.9137,12.8225,12.9054,102300.0
2009-05-26 10:25:00,15.57,15.59,15.49,15.51,101800.0,12.9054,12.922,12.8391,12.8557,101800.0
2009-05-26 10:30:00,15.51,15.6,15.51,15.6,81900.0,12.8557,12.9303,12.8557,12.9303,81900.0
2009-05-26 10:35:00,15.6,15.75,15.6,15.68,76800.0,12.9303,13.0546,12.9303,12.9966,76800.0
2009-05-26 10:40:00,15.68,15.7,15.53,15.54,93200.0,12.9966,13.0132,12.8723,12.8806,93200.0
2009-05-26 10:45:00,15.54,15.55,15.46,15.47,68000.0,12.8806,12.8889,12.8143,12.8225,68000.0
2009-05-26 10:50:00,15.47,15.52,15.46,15.51,89800.0,12.8225,12.864,12.8143,12.8557,89800.0
2009-05-26 10:55:00,15.51,15.57,15.46,15.48,58800.0,12.8557,12.9054,12.8143,12.8308,58800.0
2009-05-26 11:00:00,15.48,15.51,15.45,15.47,76000.0,12.8308,12.8557,12.806,12.8225,76000.0
2009-05-26 11:05:00,15.46,15.47,15.37,15.37,41800.0,12.8143,12.8225,12.7397,12.7397,41800.0
2009-05-26 11:10:00,15.38,15.4,15.38,15.4,38300.0,12.748,12.7645,12.748,12.7645,38300.0
2009-05-26 11:15:00,15.4,15.4,15.32,15.38,55900.0,12.7645,12.7645,12.6982,12.748,55900.0
2009-05-26 11:20:00,15.38,15.45,15.36,15.45,55600.0,12.748,12.806,12.7314,12.806,55600.0
2009-05-26 11:25:00,15.45,15.47,15.43,15.43,52500.0,12.806,12.8225,12.7894,12.7894,52500.0
2009-05-26 11:30:00,15.44,15.45,15.39,15.39,42400.0,12.7977,12.806,12.7562,12.7562,42400.0
2009-05-26 11:35:00,15.39,15.4,15.33,15.33,43800.0,12.7562,12.7645,12.7065,12.7065,43800.0
2009-05-26 11:40:00,15.34,15.45,15.34,15.44,47900.0,12.7148,12.806,12.7148,12.7977,47900.0
2009-05-26 11:45:00,15.45,15.48,15.44,15.47,34800.0,12.806,12.8308,12.7977,12.8225,34800.0
2009-05-26 11:50:00,15.48,15.51,15.46,15.47,42800.0,12.8308,12.8557,12.8143,12.8225,42800.0
2009-05-26 11:55:00,15.47,15.5,15.47,15.49,51900.0,12.8225,12.8474,12.8225,12.8391,51900.0
2009-05-26 12:00:00,15.49,15.51,15.48,15.49,30000.0,12.8391,12.8557,12.8308,12.8391,30000.0
2009-05-26 12:05:00,15.49,15.53,15.48,15.49,33700.0,12.8391,12.8723,12.8308,12.8391,33700.0
2009-05-26 12:10:00,15.49,15.51,15.44,15.46,28900.0,12.8391,12.8557,12.7977,12.8143,28900.0
2009-05-26 12:15:00,15.45,15.46,15.43,15.46,32800.0,12.806,12.8143,12.7894,12.8143,32800.0
2009-05-26 12:20:00,15.45,15.49,15.45,15.49,27900.0,12.806,12.8391,12.806,12.8391,27900.0
2009-05-26 12:25:00,15.49,15.55,15.49,15.55,55400.0,12.8391,12.8889,12.8391,12.8889,55400.0
2009-05-26 12:30:00,15.54,15.57,15.53,15.56,61000.0,12.8806,12.9054,12.8723,12.8971,61000.0
2009-05-26 12:35:00,15.56,15.63,15.55,15.61,56400.0,12.8971,12.9552,12.8889,12.9386,56400.0
2009-05-26 12:40:00,15.62,15.63,15.56,15.57,21400.0,12.9469,12.9552,12.8971,12.9054,21400.0
2009-05-26 12:45:00,15.56,15.59,15.54,15.57,30200.0,12.8971,12.922,12.8806,12.9054,30200.0
2009-05-26 12:50:00,15.59,15.63,15.56,15.63,46400.0,12.922,12.9552,12.8971,12.9552,46400.0
2009-05-26 12:55:00,15.62,15.65,15.62,15.65,17900.0,12.9469,12.9717,12.9469,12.9717,17900.0
2009-05-26 13:00:00,15.65,15.68,15.65,15.67,37800.0,12.9717,12.9966,12.9717,12.9883,37800.0
2009-05-26 13:05:00,15.66,15.68,15.59,15.59,20100.0,12.98,12.9966,12.922,12.922,20100.0
2009-05-26 13:10:00,15.59,15.59,15.56,15.57,27400.0,12.922,12.922,12.8971,12.9054,27400.0
2009-05-26 13:15:00,15.57,15.57,15.55,15.57,23200.0,12.9054,12.9054,12.8889,12.9054,23200.0
2009-05-26 13:20:00,15.56,15.57,15.49,15.51,46900.0,12.8971,12.9054,12.8391,12.8557,46900.0
2009-05-26 13:25:00,15.51,15.57,15.5,15.56,42700.0,12.8557,12.9054,12.8474,12.8971,42700.0
2009-05-26 13:30:00,15.57,15.63,15.56,15.63,58500.0,12.9054,12.9552,12.8971,12.9552,58500.0
2009-05-26 13:35:00,15.62,15.65,15.62,15.65,25800.0,12.9469,12.9717,12.9469,12.9717,25800.0
2009-05-26 13:40:00,15.65,15.68,15.63,15.68,69800.0,12.9717,12.9966,12.9552,12.9966,69800.0
2009-05-26 13:45:00,15.68,15.73,15.68,15.73,48200.0,12.9966,13.0381,12.9966,13.0381,48200.0
2009-05-26 13:50:00,15.73,15.82,15.73,15.81,102500.0,13.0381,13.1127,13.0381,13.1044,102500.0
2009-05-26 13:55:00,15.82,15.88,15.81,15.87,54400.0,13.1127,13.1624,13.1044,13.1541,54400.0
2009-05-26 14:00:00,15.87,15.92,15.85,15.92,115200.0,13.1541,13.1955,13.1375,13.1955,115200.0
2009-05-26 14:05:00,15.92,16.0,15.91,16.0,77600.0,13.1955,13.2618,13.1872,13.2618,77600.0
2009-05-26 14:10:00,15.99,16.06,15.98,16.02,176100.0,13.2536,13.3116,13.2453,13.2784,176100.0
2009-05-26 14:15:00,16.03,16.03,15.9,15.98,98600.0,13.2867,13.2867,13.179,13.2453,98600.0
2009-05-26 14:20:00,15.97,15.97,15.84,15.84,103000.0,13.237,13.237,13.1292,13.1292,103000.0
2009-05-26 14:25:00,15.84,15.85,15.82,15.84,34000.0,13.1292,13.1375,13.1127,13.1292,34000.0
2009-05-26 14:30:00,15.83,15.83,15.76,15.81,47000.0,13.1209,13.1209,13.0629,13.1044,47000.0
2009-05-26 14:35:00,15.82,15.85,15.81,15.83,28400.0,13.1127,13.1375,13.1044,13.1209,28400.0
2009-05-26 14:40:00,15.83,15.85,15.78,15.82,40500.0,13.1209,13.1375,13.0795,13.1127,40500.0
2009-05-26 14:45:00,15.82,15.84,15.77,15.77,41200.0,13.1127,13.1292,13.0712,13.0712,41200.0
2009-05-26 14:50:00,15.77,15.77,15.7,15.7,39100.0,13.0712,13.0712,13.0132,13.0132,39100.0
2009-05-26 14:55:00,15.7,15.7,15.62,15.62,51500.0,13.0132,13.0132,12.9469,12.9469,51500.0
2009-05-26 15:00:00,15.63,15.69,15.61,15.68,75800.0,12.9552,13.0049,12.9386,12.9966,75800.0
2009-05-26 15:05:00,15.68,15.69,15.56,15.6,86900.0,12.9966,13.0049,12.8971,12.9303,86900.0
2009-05-26 15:10:00,15.6,15.66,15.57,15.61,68700.0,12.9303,12.98,12.9054,12.9386,68700.0
2009-05-26 15:15:00,15.61,15.61,15.43,15.48,99700.0,12.9386,12.9386,12.7894,12.8308,99700.0
2009-05-26 15:20:00,15.49,15.56,15.48,15.53,57000.0,12.8391,12.8971,12.8308,12.8723,57000.0
2009-05-26 15:25:00,15.53,15.57,15.51,15.56,77600.0,12.8723,12.9054,12.8557,12.8971,77600.0
2009-05-26 15:30:00,15.56,15.73,15.56,15.72,106500.0,12.8971,13.0381,12.8971,13.0298,106500.0
2009-05-26 15:35:00,15.72,15.75,15.66,15.75,58500.0,13.0298,13.0546,12.98,13.0546,58500.0
2009-05-26 15:40:00,15.74,15.79,15.69,15.72,132200.0,13.0463,13.0878,13.0049,13.0298,132200.0
2009-05-26 15:45:00,15.72,15.73,15.6,15.67,159800.0,13.0298,13.0381,12.9303,12.9883,159800.0
2009-05-26 15:50:00,15.67,15.77,15.64,15.74,167300.0,12.9883,13.0712,12.9635,13.0463,167300.0
2009-05-26 15:55:00,15.75,15.78,15.67,15.74,194600.0,13.0546,13.0795,12.9883,13.0463,194600.0
2009-05-27 09:30:00,16.02,16.02,15.65,15.65,77900.0,13.2784,13.2784,12.9717,12.9717,77900.0
2009-05-27 09:35:00,15.66,15.66,15.31,15.35,106700.0,12.98,12.98,12.6899,12.7231,106700.0
2009-05-27 09:40:00,15.37,15.38,15.15,15.25,55800.0,12.7397,12.748,12.5573,12.6402,55800.0
2009-05-27 09:45:00,15.25,15.43,15.25,15.43,59700.0,12.6402,12.7894,12.6402,12.7894,59700.0
2009-05-27 09:50:00,15.42,15.52,15.39,15.39,114300.0,12.7811,12.864,12.7562,12.7562,114300.0
2009-05-27 09:55:00,15.4,15.41,15.32,15.32,65500.0,12.7645,12.7728,12.6982,12.6982,65500.0
2009-05-27 10:00:00,15.32,15.42,15.06,15.07,203900.0,12.6982,12.7811,12.4827,12.491,203900.0
2009-05-27 10:05:00,15.07,15.07,14.91,14.92,170400.0,12.491,12.491,12.3584,12.3667,170400.0
2009-05-27 10:10:00,14.92,15.05,14.89,15.01,136400.0,12.3667,12.4744,12.3418,12.4413,136400.0
2009-05-27 10:15:00,15.0,15.01,14.85,14.87,110100.0,12.433,12.4413,12.3087,12.3252,110100.0
2009-05-27 10:20:00,14.9,15.1,14.9,15.1,45900.0,12.3501,12.5159,12.3501,12.5159,45900.0
2009-05-27 10:25:00,15.1,15.1,14.88,14.91,141900.0,12.5159,12.5159,12.3335,12.3584,141900.0
2009-05-27 10:30:00,14.92,15.02,14.89,14.94,56600.0,12.3667,12.4496,12.3418,12.3833,56600.0
2009-05-27 10:35:00,14.94,15.02,14.89,14.97,81000.0,12.3833,12.4496,12.3418,12.4081,81000.0
2009-05-27 10:40:00,14.97,14.98,14.91,14.91,119500.0,12.4081,12.4164,12.3584,12.3584,119500.0
2009-05-27 10:45:00,14.92,15.01,14.91,15.0,48400.0,12.3667,12.4413,12.3584,12.433,48400.0
2009-05-27 10:50:00,15.0,15.1,14.99,15.05,29400.0,12.433,12.5159,12.4247,12.4744,29400.0
2009-05-27 10:55:00,15.06,15.15,15.04,15.13,15700.0,12.4827,12.5573,12.4661,12.5407,15700.0
2009-05-27 11:00:00,15.14,15.15,15.05,15.05,34100.0,12.549,12.5573,12.4744,12.4744,34100.0
2009-05-27 11:05:00,15.05,15.09,15.0,15.05,66800.0,12.4744,12.5076,12.433,12.4744,66800.0
2009-05-27 11:10:00,15.06,15.11,14.98,15.09,46900.0,12.4827,12.5242,12.4164,12.5076,46900.0
2009-05-27 11:15:00,15.09,15.09,15.0,15.02,25400.0,12.5076,12.5076,12.433,12.4496,25400.0
2009-05-27 11:20:00,15.02,15.03,14.96,14.97,61100.0,12.4496,12.4578,12.3998,12.4081,61100.0
2009-05-27 11:25:00,14.97,15.05,14.97,15.03,29200.0,12.4081,12.4744,12.4081,12.4578,29200.0
2009-05-27 11:30:00,15.02,15.16,15.0,15.12,34600.0,12.4496,12.5656,12.433,12.5324,34600.0
2009-05-27 11:35:00,15.11,15.2,15.1,15.18,17400.0,12.5242,12.5988,12.5159,12.5822,17400.0
2009-05-27 11:40:00,15.18,15.2,15.1,15.1,22700.0,12.5822,12.5988,12.5159,12.5159,22700.0
2009-05-27 11:45:00,15.1,15.11,15.02,15.05,30500.0,12.5159,12.5242,12.4496,12.4744,30500.0
2009-05-27 11:50:00,15.05,15.07,15.02,15.03,25400.0,12.4744,12.491,12.4496,12.4578,25400.0
2009-05-27 11:55:00,15.03,15.12,15.02,15.12,15600.0,12.4578,12.5324,12.4496,12.5324,15600.0
2009-05-27 12:00:00,15.12,15.18,15.12,15.17,18100.0,12.5324,12.5822,12.5324,12.5739,18100.0
2009-05-27 12:05:00,15.17,15.21,15.16,15.17,30400.0,12.5739,12.607,12.5656,12.5739,30400.0
2009-05-27 12:10:00,15.17,15.17,15.09,15.16,16800.0,12.5739,12.5739,12.5076,12.5656,16800.0
2009-05-27 12:15:00,15.16,15.22,15.16,15.21,14600.0,12.5656,12.6153,12.5656,12.607,14600.0
2009-05-27 12:20:00,15.21,15.22,15.14,15.22,22600.0,12.607,12.6153,12.549,12.6153,22600.0
2009-05-27 12:25:00,15.22,15.23,15.14,15.17,27800.0,12.6153,12.6236,12.549,12.5739,27800.0
2009-05-27 12:30:00,15.16,15.19,15.12,15.19,16000.0,12.5656,12.5905,12.5324,12.5905,16000.0
2009-05-27 12:35:00,15.18,15.21,15.14,15.2,81400.0,12.5822,12.607,12.549,12.5988,81400.0
2009-05-27 12:40:00,15.2,15.21,15.17,15.2,38400.0,12.5988,12.607,12.5739,12.5988,38400.0
2009-05-27 12:45:00,15.21,15.22,15.15,15.22,67800.0,12.607,12.6153,12.5573,12.6153,67800.0
2009-05-27 12:50:00,15.23,15.24,15.2,15.2,15600.0,12.6236,12.6319,12.5988,12.5988,15600.0
2009-05-27 12:55:00,15.2,15.21,15.14,15.16,68200.0,12.5988,12.607,12.549,12.5656,68200.0
2009-05-27 13:00:00,15.16,15.28,15.16,15.24,19200.0,12.5656,12.6651,12.5656,12.6319,19200.0
2009-05-27 13:05:00,15.25,15.25,15.21,15.23,8500.0,12.6402,12.6402,12.607,12.6236,8500.0
2009-05-27 13:10:00,15.22,15.28,15.22,15.28,11600.0,12.6153,12.6651,12.6153,12.6651,11600.0
2009-05-27 13:15:00,15.29,15.32,15.28,15.3,19200.0,12.6734,12.6982,12.6651,12.6816,19200.0
2009-05-27 13:20:00,15.31,15.31,15.23,15.27,20100.0,12.6899,12.6899,12.6236,12.6568,20100.0
2009-05-27 13:25:00,15.26,15.3,15.23,15.28,23900.0,12.6485,12.6816,12.6236,12.6651,23900.0
2009-05-27 13:30:00,15.27,15.27,15.12,15.13,24500.0,12.6568,12.6568,12.5324,12.5407,24500.0
2009-05-27 13:35:00,15.13,15.18,15.07,15.13,134600.0,12.5407,12.5822,12.491,12.5407,134600.0
2009-05-27 13:40:00,15.11,15.17,15.09,15.11,34900.0,12.5242,12.5739,12.5076,12.5242,34900.0
2009-05-27 13:45:00,15.1,15.13,15.0,15.0,46600.0,12.5159,12.5407,12.433,12.433,46600.0
2009-05-27 13:50:00,15.0,15.0,14.8,14.88,107200.0,12.433,12.433,12.2672,12.3335,107200.0
2009-05-27 13:55:00,14.89,14.95,14.88,14.94,35700.0,12.3418,12.3915,12.3335,12.3833,35700.0
2009-05-27 14:00:00,14.92,14.98,14.88,14.88,88500.0,12.3667,12.4164,12.3335,12.3335,88500.0
2009-05-27 14:05:00,14.87,14.9,14.8,14.82,101200.0,12.3252,12.3501,12.2672,12.2838,101200.0
2009-05-27 14:10:00,14.82,14.92,14.81,14.89,36300.0,12.2838,12.3667,12.2755,12.3418,36300.0
2009-05-27 14:15:00,14.89,14.99,14.85,14.99,46100.0,12.3418,12.4247,12.3087,12.4247,46100.0
2009-05-27 14:20:00,14.99,15.01,14.93,14.93,89300.0,12.4247,12.4413,12.375,12.375,89300.0
2009-05-27 14:25:00,14.91,14.95,14.9,14.95,46000.0,12.3584,12.3915,12.3501,12.3915,46000.0
2009-05-27 14:30:00,14.95,14.95,14.91,14.92,48800.0,12.3915,12.3915,12.3584,12.3667,48800.0
2009-05-27 14:35:00,14.92,14.95,14.9,14.95,44800.0,12.3667,12.3915,12.3501,12.3915,44800.0
2009-05-27 14:40:00,14.94,15.03,14.94,14.99,47300.0,12.3833,12.4578,12.3833,12.4247,47300.0
2009-05-27 14:45:00,14.99,15.09,14.99,15.08,38100.0,12.4247,12.5076,12.4247,12.4993,38100.0
2009-05-27 14:50:00,15.09,15.09,14.95,14.97,37600.0,12.5076,12.5076,12.3915,12.4081,37600.0
2009-05-27 14:55:00,14.96,15.01,14.93,14.95,63300.0,12.3998,12.4413,12.375,12.3915,63300.0
2009-05-27 15:00:00,14.94,15.03,14.9,15.03,53800.0,12.3833,12.4578,12.3501,12.4578,53800.0
2009-05-27 15:05:00,15.03,15.11,15.02,15.02,58000.0,12.4578,12.5242,12.4496,12.4496,58000.0
2009-05-27 15:10:00,15.02,15.02,14.91,14.98,58000.0,12.4496,12.4496,12.3584,12.4164,58000.0
2009-05-27 15:15:00,14.98,15.03,14.97,14.98,53000.0,12.4164,12.4578,12.4081,12.4164,53000.0
2009-05-27 15:20:00,14.97,14.98,14.85,14.85,68400.0,12.4081,12.4164,12.3087,12.3087,68400.0
2009-05-27 15:25:00,14.85,14.88,14.84,14.86,92300.0,12.3087,12.3335,12.3004,12.3169,92300.0
2009-05-27 15:30:00,14.86,14.94,14.85,14.87,73400.0,12.3169,12.3833,12.3087,12.3252,73400.0
2009-05-27 15:35:00,14.86,14.86,14.77,14.79,97400.0,12.3169,12.3169,12.2423,12.2589,97400.0
2009-05-27 15:40:00,14.78,14.89,14.78,14.84,115700.0,12.2506,12.3418,12.2506,12.3004,115700.0
2009-05-27 15:45:00,14.84,14.87,14.8,14.81,288600.0,12.3004,12.3252,12.2672,12.2755,288600.0
2009-05-27 15:50:00,14.81,14.84,14.8,14.81,248700.0,12.2755,12.3004,12.2672,12.2755,248700.0
2009-05-27 15:55:00,14.81,14.81,14.75,14.78,361600.0,12.2755,12.2755,12.2258,12.2506,361600.0
2009-05-28 09:30:00,14.85,15.1,14.78,14.85,97000.0,12.3087,12.5159,12.2506,12.3087,97000.0
2009-05-28 09:35:00,14.89,14.92,14.77,14.86,105800.0,12.3418,12.3667,12.2423,12.3169,105800.0
2009-05-28 09:40:00,14.86,15.01,14.84,14.95,55200.0,12.3169,12.4413,12.3004,12.3915,55200.0
2009-05-28 09:45:00,14.96,15.03,14.9,14.91,63500.0,12.3998,12.4578,12.3501,12.3584,63500.0
2009-05-28 09:50:00,14.9,14.9,14.83,14.85,54700.0,12.3501,12.3501,12.2921,12.3087,54700.0
2009-05-28 09:55:00,14.86,14.89,14.75,14.77,53700.0,12.3169,12.3418,12.2258,12.2423,53700.0
2009-05-28 10:00:00,14.75,14.76,14.65,14.72,85300.0,12.2258,12.2341,12.1429,12.2009,85300.0
2009-05-28 10:05:00,14.74,14.75,14.58,14.61,95600.0,12.2175,12.2258,12.0849,12.1097,95600.0
2009-05-28 10:10:00,14.61,14.61,14.52,14.54,88800.0,12.1097,12.1097,12.0351,12.0517,88800.0
2009-05-28 10:15:00,14.55,14.58,14.47,14.48,99400.0,12.06,12.0849,11.9937,12.002,99400.0
2009-05-28 10:20:00,14.48,14.48,14.34,14.35,132900.0,12.002,12.002,11.8859,11.8942,132900.0
2009-05-28 10:25:00,14.36,14.46,14.33,14.42,87000.0,11.9025,11.9854,11.8776,11.9522,87000.0
2009-05-28 10:30:00,14.44,14.5,14.39,14.41,48800.0,11.9688,12.0185,11.9274,11.944,48800.0
2009-05-28 10:35:00,14.4,14.52,14.4,14.43,50800.0,11.9357,12.0351,11.9357,11.9605,50800.0
2009-05-28 10:40:00,14.43,14.63,14.42,14.63,93100.0,11.9605,12.1263,11.9522,12.1263,93100.0
2009-05-28 10:45:00,14.64,14.67,14.56,14.59,94300.0,12.1346,12.1595,12.0683,12.0931,94300.0
2009-05-28 10:50:00,14.58,14.64,14.57,14.61,62000.0,12.0849,12.1346,12.0766,12.1097,62000.0
2009-05-28 10:55:00,14.61,14.69,14.57,14.69,128900.0,12.1097,12.176,12.0766,12.176,128900.0
2009-05-28 11:00:00,14.68,14.74,14.66,14.7,160100.0,12.1677,12.2175,12.1512,12.1843,160100.0
2009-05-28 11:05:00,14.73,14.77,14.7,14.71,103200.0,12.2092,12.2423,12.1843,12.1926,103200.0
2009-05-28 11:10:00,14.7,14.71,14.65,14.66,66100.0,12.1843,12.1926,12.1429,12.1512,66100.0
2009-05-28 11:15:00,14.66,14.67,14.55,14.55,80300.0,12.1512,12.1595,12.06,12.06,80300.0
2009-05-28 11:20:00,14.55,14.62,14.49,14.61,49100.0,12.06,12.118,12.0103,12.1097,49100.0
2009-05-28 11:25:00,14.6,14.61,14.47,14.48,79600.0,12.1014,12.1097,11.9937,12.002,79600.0
2009-05-28 11:30:00,14.47,14.57,14.46,14.53,43000.0,11.9937,12.0766,11.9854,12.0434,43000.0
2009-05-28 11:35:00,14.52,14.55,14.51,14.51,27800.0,12.0351,12.06,12.0268,12.0268,27800.0
2009-05-28 11:40:00,14.51,14.52,14.45,14.47,146300.0,12.0268,12.0351,11.9771,11.9937,146300.0
2009-05-28 11:45:00,14.47,14.63,14.45,14.63,47800.0,11.9937,12.1263,11.9771,12.1263,47800.0
2009-05-28 11:50:00,14.63,14.63,14.5,14.51,39800.0,12.1263,12.1263,12.0185,12.0268,39800.0
2009-05-28 11:55:00,14.5,14.59,14.48,14.55,25100.0,12.0185,12.0931,12.002,12.06,25100.0
2009-05-28 12:00:00,14.56,14.6,14.5,14.5,17900.0,12.0683,12.1014,12.0185,12.0185,17900.0
2009-05-28 12:05:00,14.51,14.51,14.41,14.42,38100.0,12.0268,12.0268,11.944,11.9522,38100.0
2009-05-28 12:10:00,14.41,14.48,14.41,14.41,58500.0,11.944,12.002,11.944,11.944,58500.0
2009-05-28 12:15:00,14.42,14.44,14.38,14.39,67100.0,11.9522,11.9688,11.9191,11.9274,67100.0
2009-05-28 12:20:00,14.39,14.4,14.36,14.36,80700.0,11.9274,11.9357,11.9025,11.9025,80700.0
2009-05-28 12:25:00,14.36,14.45,14.35,14.4,39600.0,11.9025,11.9771,11.8942,11.9357,39600.0
2009-05-28 12:30:00,14.4,14.44,14.36,14.43,27500.0,11.9357,11.9688,11.9025,11.9605,27500.0
2009-05-28 12:35:00,14.44,14.44,14.36,14.4,34900.0,11.9688,11.9688,11.9025,11.9357,34900.0
2009-05-28 12:40:00,14.4,14.43,14.37,14.42,35500.0,11.9357,11.9605,11.9108,11.9522,35500.0
2009-05-28 12:45:00,14.42,14.43,14.37,14.38,39300.0,11.9522,11.9605,11.9108,11.9191,39300.0
2009-05-28 12:50:00,14.38,14.41,14.33,14.35,45100.0,11.9191,11.944,11.8776,11.8942,45100.0
2009-05-28 12:55:00,14.35,14.36,14.31,14.32,41500.0,11.8942,11.9025,11.8611,11.8694,41500.0
2009-05-28 13:00:00,14.32,14.46,14.31,14.39,93300.0,11.8694,11.9854,11.8611,11.9274,93300.0
2009-05-28 13:05:00,14.4,14.45,14.39,14.39,53400.0,11.9357,11.9771,11.9274,11.9274,53400.0
2009-05-28 13:10:00,14.38,14.46,14.34,14.4,92500.0,11.9191,11.9854,11.8859,11.9357,92500.0
2009-05-28 13:15:00,14.39,14.56,14.39,14.56,126900.0,11.9274,12.0683,11.9274,12.0683,126900.0
2009-05-28 13:20:00,14.56,14.61,14.53,14.56,60200.0,12.0683,12.1097,12.0434,12.0683,60200.0
2009-05-28 13:25:00,14.56,14.58,14.51,14.52,54500.0,12.0683,12.0849,12.0268,12.0351,54500.0
2009-05-28 13:30:00,14.53,14.53,14.45,14.48,176400.0,12.0434,12.0434,11.9771,12.002,176400.0
2009-05-28 13:35:00,14.48,14.49,14.4,14.4,119300.0,12.002,12.0103,11.9357,11.9357,119300.0
2009-05-28 13:40:00,14.4,14.4,14.31,14.33,113100.0,11.9357,11.9357,11.8611,11.8776,113100.0
2009-05-28 13:45:00,14.34,14.38,14.33,14.35,52100.0,11.8859,11.9191,11.8776,11.8942,52100.0
2009-05-28 13:50:00,14.36,14.45,14.35,14.35,53500.0,11.9025,11.9771,11.8942,11.8942,53500.0
2009-05-28 13:55:00,14.35,14.39,14.28,14.39,78700.0,11.8942,11.9274,11.8362,11.9274,78700.0
2009-05-28 14:00:00,14.38,14.47,14.37,14.45,79700.0,11.9191,11.9937,11.9108,11.9771,79700.0
2009-05-28 14:05:00,14.45,14.47,14.43,14.46,48900.0,11.9771,11.9937,11.9605,11.9854,48900.0
2009-05-28 14:10:00,14.47,14.48,14.4,14.44,63400.0,11.9937,12.002,11.9357,11.9688,63400.0
2009-05-28 14:15:00,14.45,14.51,14.42,14.48,49900.0,11.9771,12.0268,11.9522,12.002,49900.0
2009-05-28 14:20:00,14.48,14.62,14.48,14.62,56800.0,12.002,12.118,12.002,12.118,56800.0
2009-05-28 14:25:00,14.62,14.63,14.56,14.57,55800.0,12.118,12.1263,12.0683,12.0766,55800.0
2009-05-28 14:30:00,14.58,14.65,14.54,14.64,61800.0,12.0849,12.1429,12.0517,12.1346,61800.0
2009-05-28 14:35:00,14.64,14.65,14.6,14.61,51400.0,12.1346,12.1429,12.1014,12.1097,51400.0
2009-05-28 14:40:00,14.61,14.63,14.46,14.46,59800.0,12.1097,12.1263,11.9854,11.9854,59800.0
2009-05-28 14:45:00,14.46,14.52,14.46,14.52,42500.0,11.9854,12.0351,11.9854,12.0351,42500.0
2009-05-28 14:50:00,14.52,14.59,14.52,14.56,51100.0,12.0351,12.0931,12.0351,12.0683,51100.0
2009-05-28 14:55:00,14.56,14.57,14.48,14.57,56600.0,12.0683,12.0766,12.002,12.0766,56600.0
2009-05-28 15:00:00,14.57,14.65,14.55,14.65,68900.0,12.0766,12.1429,12.06,12.1429,68900.0
2009-05-28 15:05:00,14.66,14.68,14.59,14.59,81200.0,12.1512,12.1677,12.0931,12.0931,81200.0
2009-05-28 15:10:00,14.59,14.6,14.49,14.54,64000.0,12.0931,12.1014,12.0103,12.0517,64000.0
2009-05-28 15:15:00,14.54,14.62,14.53,14.62,53200.0,12.0517,12.118,12.0434,12.118,53200.0
2009-05-28 15:20:00,14.61,14.61,14.47,14.48,72300.0,12.1097,12.1097,11.9937,12.002,72300.0
2009-05-28 15:25:00,14.48,14.6,14.47,14.59,74600.0,12.002,12.1014,11.9937,12.0931,74600.0
2009-05-28 15:30:00,14.59,14.64,14.53,14.64,89700.0,12.0931,12.1346,12.0434,12.1346,89700.0
2009-05-28 15:35:00,14.64,14.65,14.53,14.61,101800.0,12.1346,12.1429,12.0434,12.1097,101800.0
2009-05-28 15:40:00,14.6,14.67,14.56,14.64,119600.0,12.1014,12.1595,12.0683,12.1346,119600.0
2009-05-28 15:45:00,14.65,14.67,14.6,14.66,85500.0,12.1429,12.1595,12.1014,12.1512,85500.0
2009-05-28 15:50:00,14.65,14.73,14.59,14.61,147700.0,12.1429,12.2092,12.0931,12.1097,147700.0
2009-05-28 15:55:00,14.61,14.64,14.56,14.62,167600.0,12.1097,12.1346,12.0683,12.118,167600.0
2009-05-29 09:30:00,15.07,15.09,14.92,14.97,68800.0,12.491,12.5076,12.3667,12.4081,68800.0
2009-05-29 09:35:00,14.97,15.06,14.92,15.01,91100.0,12.4081,12.4827,12.3667,12.4413,91100.0
2009-05-29 09:40:00,15.0,15.08,14.85,14.88,119200.0,12.433,12.4993,12.3087,12.3335,119200.0
2009-05-29 09:45:00,14.87,14.89,14.7,14.78,60500.0,12.3252,12.3418,12.1843,12.2506,60500.0
2009-05-29 09:50:00,14.79,14.98,14.74,14.92,42500.0,12.2589,12.4164,12.2175,12.3667,42500.0
2009-05-29 09:55:00,14.93,15.05,14.86,14.94,53100.0,12.375,12.4744,12.3169,12.3833,53100.0
2009-05-29 10:00:00,14.95,15.09,14.91,14.99,85500.0,12.3915,12.5076,12.3584,12.4247,85500.0
2009-05-29 10:05:00,14.99,15.1,14.99,15.05,90900.0,12.4247,12.5159,12.4247,12.4744,90900.0
2009-05-29 10:10:00,15.05,15.08,15.02,15.08,46800.0,12.4744,12.4993,12.4496,12.4993,46800.0
2009-05-29 10:15:00,15.07,15.17,15.07,15.08,67200.0,12.491,12.5739,12.491,12.4993,67200.0
2009-05-29 10:20:00,15.08,15.15,15.05,15.15,49300.0,12.4993,12.5573,12.4744,12.5573,49300.0
2009-05-29 10:25:00,15.15,15.16,15.11,15.13,50400.0,12.5573,12.5656,12.5242,12.5407,50400.0
2009-05-29 10:30:00,15.12,15.15,15.11,15.12,19400.0,12.5324,12.5573,12.5242,12.5324,19400.0
2009-05-29 10:35:00,15.11,15.13,15.03,15.11,47700.0,12.5242,12.5407,12.4578,12.5242,47700.0
2009-05-29 10:40:00,15.11,15.14,15.07,15.07,52300.0,12.5242,12.549,12.491,12.491,52300.0
2009-05-29 10:45:00,15.07,15.13,15.02,15.11,74200.0,12.491,12.5407,12.4496,12.5242,74200.0
2009-05-29 10:50:00,15.12,15.15,15.07,15.12,35400.0,12.5324,12.5573,12.491,12.5324,35400.0
2009-05-29 10:55:00,15.11,15.14,15.07,15.08,41000.0,12.5242,12.549,12.491,12.4993,41000.0
2009-05-29 11:00:00,15.08,15.14,15.05,15.11,31200.0,12.4993,12.549,12.4744,12.5242,31200.0
2009-05-29 11:05:00,15.11,15.15,15.09,15.13,35400.0,12.5242,12.5573,12.5076,12.5407,35400.0
2009-05-29 11:10:00,15.13,15.13,15.1,15.11,27500.0,12.5407,12.5407,12.5159,12.5242,27500.0
2009-05-29 11:15:00,15.12,15.12,15.07,15.07,43100.0,12.5324,12.5324,12.491,12.491,43100.0
2009-05-29 11:20:00,15.07,15.09,15.02,15.08,121600.0,12.491,12.5076,12.4496,12.4993,121600.0
2009-05-29 11:25:00,15.09,15.09,15.0,15.0,93500.0,12.5076,12.5076,12.433,12.433,93500.0
2009-05-29 11:30:00,15.01,15.07,14.97,15.06,81400.0,12.4413,12.491,12.4081,12.4827,81400.0
2009-05-29 11:35:00,15.06,15.06,14.98,14.99,42600.0,12.4827,12.4827,12.4164,12.4247,42600.0
2009-05-29 11:40:00,15.0,15.03,14.97,15.03,40100.0,12.433,12.4578,12.4081,12.4578,40100.0
2009-05-29 11:45:00,15.03,15.03,14.99,14.99,18300.0,12.4578,12.4578,12.4247,12.4247,18300.0
2009-05-29 11:50:00,15.0,15.0,14.94,14.96,12800.0,12.433,12.433,12.3833,12.3998,12800.0
2009-05-29 11:55:00,14.97,14.99,14.94,14.97,12700.0,12.4081,12.4247,12.3833,12.4081,12700.0
2009-05-29 12:00:00,14.97,14.97,14.92,14.96,18400.0,12.4081,12.4081,12.3667,12.3998,18400.0
2009-05-29 12:05:00,14.97,15.02,14.93,14.95,39600.0,12.4081,12.4496,12.375,12.3915,39600.0
2009-05-29 12:10:00,14.95,14.99,14.95,14.97,22900.0,12.3915,12.4247,12.3915,12.4081,22900.0
2009-05-29 12:15:00,14.97,15.0,14.97,14.99,16300.0,12.4081,12.433,12.4081,12.4247,16300.0
2009-05-29 12:20:00,14.99,14.99,14.94,14.97,35100.0,12.4247,12.4247,12.3833,12.4081,35100.0
2009-05-29 12:25:00,14.97,15.0,14.94,14.97,71200.0,12.4081,12.433,12.3833,12.4081,71200.0
2009-05-29 12:30:00,14.96,14.96,14.94,14.95,14400.0,12.3998,12.3998,12.3833,12.3915,14400.0
2009-05-29 12:35:00,14.95,14.97,14.92,14.92,21300.0,12.3915,12.4081,12.3667,12.3667,21300.0
2009-05-29 12:40:00,14.92,14.97,14.89,14.97,8900.0,12.3667,12.4081,12.3418,12.4081,8900.0
2009-05-29 12:45:00,14.97,14.99,14.93,14.96,30100.0,12.4081,12.4247,12.375,12.3998,30100.0
2009-05-29 12:50:00,14.96,14.98,14.94,14.98,30000.0,12.3998,12.4164,12.3833,12.4164,30000.0
2009-05-29 12:55:00,14.98,14.99,14.93,14.95,20100.0,12.4164,12.4247,12.375,12.3915,20100.0
2009-05-29 13:00:00,14.96,14.99,14.95,14.96,47400.0,12.3998,12.4247,12.3915,12.3998,47400.0
2009-05-29 13:05:00,14.96,14.97,14.91,14.92,12300.0,12.3998,12.4081,12.3584,12.3667,12300.0
2009-05-29 13:10:00,14.92,14.98,14.92,14.97,14200.0,12.3667,12.4164,12.3667,12.4081,14200.0
2009-05-29 13:15:00,14.97,14.98,14.95,14.97,10900.0,12.4081,12.4164,12.3915,12.4081,10900.0
2009-05-29 13:20:00,14.98,14.98,14.94,14.95,22300.0,12.4164,12.4164,12.3833,12.3915,22300.0
2009-05-29 13:25:00,14.94,14.95,14.94,14.95,4400.0,12.3833,12.3915,12.3833,12.3915,4400.0
2009-05-29 13:30:00,14.94,14.99,14.92,14.94,53200.0,12.3833,12.4247,12.3667,12.3833,53200.0
2009-05-29 13:35:00,14.93,14.95,14.93,14.94,10100.0,12.375,12.3915,12.375,12.3833,10100.0
2009-05-29 13:40:00,14.94,14.96,14.94,14.96,8200.0,12.3833,12.3998,12.3833,12.3998,8200.0
2009-05-29 13:45:00,14.96,14.96,14.93,14.95,5300.0,12.3998,12.3998,12.375,12.3915,5300.0
2009-05-29 13:50:00,14.95,14.97,14.93,14.97,13200.0,12.3915,12.4081,12.375,12.4081,13200.0
2009-05-29 13:55:00,14.97,14.98,14.96,14.98,7500.0,12.4081,12.4164,12.3998,12.4164,7500.0
2009-05-29 14:00:00,14.98,14.98,14.92,14.93,36600.0,12.4164,12.4164,12.3667,12.375,36600.0
2009-05-29 14:05:00,14.93,14.95,14.93,14.93,17500.0,12.375,12.3915,12.375,12.375,17500.0
2009-05-29 14:10:00,14.93,14.94,14.91,14.93,13300.0,12.375,12.3833,12.3584,12.375,13300.0
2009-05-29 14:15:00,14.93,14.94,14.91,14.93,21000.0,12.375,12.3833,12.3584,12.375,21000.0
2009-05-29 14:20:00,14.92,14.93,14.89,14.89,20700.0,12.3667,12.375,12.3418,12.3418,20700.0
2009-05-29 14:25:00,14.9,14.92,14.89,14.9,15900.0,12.3501,12.3667,12.3418,12.3501,15900.0
2009-05-29 14:30:00,14.9,14.91,14.86,14.86,24100.0,12.3501,12.3584,12.3169,12.3169,24100.0
2009-05-29 14:35:00,14.86,14.89,14.85,14.89,8900.0,12.3169,12.3418,12.3087,12.3418,8900.0
2009-05-29 14:40:00,14.89,14.9,14.86,14.86,20200.0,12.3418,12.3501,12.3169,12.3169,20200.0
2009-05-29 14:45:00,14.86,14.87,14.86,14.86,15400.0,12.3169,12.3252,12.3169,12.3169,15400.0
2009-05-29 14:50:00,14.86,14.88,14.83,14.88,45000.0,12.3169,12.3335,12.2921,12.3335,45000.0
2009-05-29 14:55:00,14.88,14.89,14.84,14.87,48600.0,12.3335,12.3418,12.3004,12.3252,48600.0
2009-05-29 15:00:00,14.86,14.86,14.83,14.84,33300.0,12.3169,12.3169,12.2921,12.3004,33300.0
2009-05-29 15:05:00,14.84,14.97,14.83,14.84,87700.0,12.3004,12.4081,12.2921,12.3004,87700.0
2009-05-29 15:10:00,14.85,14.85,14.82,14.84,45700.0,12.3087,12.3087,12.2838,12.3004,45700.0
2009-05-29 15:15:00,14.84,14.87,14.81,14.87,33000.0,12.3004,12.3252,12.2755,12.3252,33000.0
2009-05-29 15:20:00,14.87,14.89,14.81,14.84,73100.0,12.3252,12.3418,12.2755,12.3004,73100.0
2009-05-29 15:25:00,14.84,14.9,14.84,14.9,47400.0,12.3004,12.3501,12.3004,12.3501,47400.0
2009-05-29 15:30:00,14.89,14.9,14.84,14.84,41100.0,12.3418,12.3501,12.3004,12.3004,41100.0
2009-05-29 15:35:00,14.84,14.93,14.84,14.89,73200.0,12.3004,12.375,12.3004,12.3418,73200.0
2009-05-29 15:40:00,14.89,15.02,14.88,14.99,104400.0,12.3418,12.4496,12.3335,12.4247,104400.0
2009-05-29 15:45:00,14.99,15.01,14.95,14.96,71700.0,12.4247,12.4413,12.3915,12.3998,71700.0
2009-05-29 15:50:00,14.96,15.0,14.92,14.96,82400.0,12.3998,12.433,12.3667,12.3998,82400.0
2009-05-29 15:55:00,14.96,15.02,14.95,15.01,173400.0,12.3998,12.4496,12.3915,12.4413,173400.0
2009-06-01 09:30:00,15.74,15.74,15.14,15.32,34900.0,13.0463,13.0463,12.549,12.6982,34900.0
2009-06-01 09:35:00,15.32,15.45,15.23,15.32,31600.0,12.6982,12.806,12.6236,12.6982,31600.0
2009-06-01 09:40:00,15.3,15.56,15.3,15.55,24000.0,12.6816,12.8971,12.6816,12.8889,24000.0
2009-06-01 09:45:00,15.55,15.62,15.55,15.58,33900.0,12.8889,12.9469,12.8889,12.9137,33900.0
2009-06-01 09:50:00,15.6,15.69,15.59,15.67,52200.0,12.9303,13.0049,12.922,12.9883,52200.0
2009-06-01 09:55:00,15.69,15.71,15.54,15.58,52400.0,13.0049,13.0215,12.8806,12.9137,52400.0
2009-06-01 10:00:00,15.58,15.77,15.58,15.74,76600.0,12.9137,13.0712,12.9137,13.0463,76600.0
2009-06-01 10:05:00,15.75,15.78,15.7,15.78,54700.0,13.0546,13.0795,13.0132,13.0795,54700.0
2009-06-01 10:10:00,15.78,15.93,15.78,15.92,105300.0,13.0795,13.2038,13.0795,13.1955,105300.0
2009-06-01 10:15:00,15.93,15.95,15.86,15.93,74900.0,13.2038,13.2204,13.1458,13.2038,74900.0
2009-06-01 10:20:00,15.92,15.99,15.92,15.98,60800.0,13.1955,13.2536,13.1955,13.2453,60800.0
2009-06-01 10:25:00,15.99,15.99,15.88,15.88,50600.0,13.2536,13.2536,13.1624,13.1624,50600.0
2009-06-01 10:30:00,15.88,15.89,15.78,15.79,41700.0,13.1624,13.1707,13.0795,13.0878,41700.0
2009-06-01 10:35:00,15.8,15.86,15.79,15.86,31300.0,13.0961,13.1458,13.0878,13.1458,31300.0
2009-06-01 10:40:00,15.86,15.86,15.74,15.8,36600.0,13.1458,13.1458,13.0463,13.0961,36600.0
2009-06-01 10:45:00,15.8,15.82,15.73,15.74,22900.0,13.0961,13.1127,13.0381,13.0463,22900.0
2009-06-01 10:50:00,15.75,15.78,15.69,15.72,42100.0,13.0546,13.0795,13.0049,13.0298,42100.0
2009-06-01 10:55:00,15.71,15.77,15.69,15.72,48300.0,13.0215,13.0712,13.0049,13.0298,48300.0
2009-06-01 11:00:00,15.72,15.87,15.72,15.87,34400.0,13.0298,13.1541,13.0298,13.1541,34400.0
2009-06-01 11:05:00,15.87,15.98,15.86,15.9,63400.0,13.1541,13.2453,13.1458,13.179,63400.0
2009-06-01 11:10:00,15.91,15.93,15.85,15.87,36500.0,13.1872,13.2038,13.1375,13.1541,36500.0
2009-06-01 11:15:00,15.88,15.92,15.86,15.88,24200.0,13.1624,13.1955,13.1458,13.1624,24200.0
2009-06-01 11:20:00,15.88,15.92,15.88,15.91,56600.0,13.1624,13.1955,13.1624,13.1872,56600.0
2009-06-01 11:25:00,15.91,15.96,15.91,15.93,41800.0,13.1872,13.2287,13.1872,13.2038,41800.0
2009-06-01 11:30:00,15.94,15.94,15.9,15.91,14700.0,13.2121,13.2121,13.179,13.1872,14700.0
2009-06-01 11:35:00,15.91,15.93,15.9,15.93,17600.0,13.1872,13.2038,13.179,13.2038,17600.0
2009-06-01 11:40:00,15.93,15.93,15.91,15.93,24800.0,13.2038,13.2038,13.1872,13.2038,24800.0
2009-06-01 11:45:00,15.93,15.93,15.91,15.91,37200.0,13.2038,13.2038,13.1872,13.1872,37200.0
2009-06-01 11:50:00,15.92,15.92,15.89,15.91,24200.0,13.1955,13.1955,13.1707,13.1872,24200.0
2009-06-01 11:55:00,15.91,15.95,15.91,15.92,46800.0,13.1872,13.2204,13.1872,13.1955,46800.0
2009-06-01 12:00:00,15.91,15.93,15.89,15.93,21500.0,13.1872,13.2038,13.1707,13.2038,21500.0
2009-06-01 12:05:00,15.92,15.98,15.92,15.96,33600.0,13.1955,13.2453,13.1955,13.2287,33600.0
2009-06-01 12:10:00,15.96,15.98,15.96,15.98,11200.0,13.2287,13.2453,13.2287,13.2453,11200.0
2009-06-01 12:15:00,15.98,15.99,15.97,15.98,16500.0,13.2453,13.2536,13.237,13.2453,16500.0
2009-06-01 12:20:00,15.98,15.98,15.97,15.98,16700.0,13.2453,13.2453,13.237,13.2453,16700.0
2009-06-01 12:25:00,15.98,15.99,15.97,15.99,43900.0,13.2453,13.2536,13.237,13.2536,43900.0
2009-06-01 12:30:00,15.98,15.99,15.96,15.96,25000.0,13.2453,13.2536,13.2287,13.2287,25000.0
2009-06-01 12:35:00,15.98,16.0,15.98,15.98,24900.0,13.2453,13.2618,13.2453,13.2453,24900.0
2009-06-01 12:40:00,15.98,16.0,15.98,15.99,16000.0,13.2453,13.2618,13.2453,13.2536,16000.0
2009-06-01 12:45:00,15.99,16.0,15.98,16.0,18200.0,13.2536,13.2618,13.2453,13.2618,18200.0
2009-06-01 12:50:00,15.99,16.0,15.99,15.99,56500.0,13.2536,13.2618,13.2536,13.2536,56500.0
2009-06-01 12:55:00,15.99,15.99,15.86,15.9,45300.0,13.2536,13.2536,13.1458,13.179,45300.0
2009-06-01 13:00:00,15.9,15.97,15.9,15.93,29100.0,13.179,13.237,13.179,13.2038,29100.0
2009-06-01 13:05:00,15.94,15.99,15.94,15.98,44200.0,13.2121,13.2536,13.2121,13.2453,44200.0
2009-06-01 13:10:00,15.99,15.99,15.98,15.99,24300.0,13.2536,13.2536,13.2453,13.2536,24300.0
2009-06-01 13:15:00,15.99,16.0,15.98,16.0,20800.0,13.2536,13.2618,13.2453,13.2618,20800.0
2009-06-01 13:20:00,16.0,16.0,15.94,15.97,37800.0,13.2618,13.2618,13.2121,13.237,37800.0
2009-06-01 13:25:00,15.97,15.99,15.97,15.99,17100.0,13.237,13.2536,13.237,13.2536,17100.0
2009-06-01 13:30:00,15.99,16.04,15.98,15.99,36800.0,13.2536,13.295,13.2453,13.2536,36800.0
2009-06-01 13:35:00,15.99,16.02,15.99,16.01,30700.0,13.2536,13.2784,13.2536,13.2701,30700.0
2009-06-01 13:40:00,16.01,16.05,16.01,16.04,31200.0,13.2701,13.3033,13.2701,13.295,31200.0
2009-06-01 13:45:00,16.04,16.1,16.03,16.1,29300.0,13.295,13.3447,13.2867,13.3447,29300.0
2009-06-01 13:50:00,16.09,16.1,16.09,16.1,25900.0,13.3364,13.3447,13.3364,13.3447,25900.0
2009-06-01 13:55:00,16.1,16.21,16.1,16.18,67000.0,13.3447,13.4359,13.3447,13.411,67000.0
2009-06-01 14:00:00,16.18,16.24,16.18,16.22,36500.0,13.411,13.4608,13.411,13.4442,36500.0
2009-06-01 14:05:00,16.23,16.25,16.2,16.24,30600.0,13.4525,13.4691,13.4276,13.4608,30600.0
2009-06-01 14:10:00,16.23,16.23,16.15,16.17,28500.0,13.4525,13.4525,13.3862,13.4028,28500.0
2009-06-01 14:15:00,16.17,16.21,16.15,16.16,33800.0,13.4028,13.4359,13.3862,13.3945,33800.0
2009-06-01 14:20:00,16.16,16.18,16.15,16.16,24900.0,13.3945,13.411,13.3862,13.3945,24900.0
2009-06-01 14:25:00,16.16,16.21,16.11,16.11,33100.0,13.3945,13.4359,13.353,13.353,33100.0
2009-06-01 14:30:00,16.1,16.11,16.0,16.09,49500.0,13.3447,13.353,13.2618,13.3364,49500.0
2009-06-01 14:35:00,16.08,16.16,16.05,16.16,43700.0,13.3282,13.3945,13.3033,13.3945,43700.0
2009-06-01 14:40:00,16.15,16.17,16.11,16.12,41400.0,13.3862,13.4028,13.353,13.3613,41400.0
2009-06-01 14:45:00,16.13,16.16,16.06,16.07,23700.0,13.3696,13.3945,13.3116,13.3199,23700.0
2009-06-01 14:50:00,16.06,16.08,15.96,16.0,48000.0,13.3116,13.3282,13.2287,13.2618,48000.0
2009-06-01 14:55:00,16.0,16.0,15.96,15.99,45700.0,13.2618,13.2618,13.2287,13.2536,45700.0
2009-06-01 15:00:00,15.98,16.0,15.9,15.92,47200.0,13.2453,13.2618,13.179,13.1955,47200.0
2009-06-01 15:05:00,15.92,15.92,15.8,15.83,50300.0,13.1955,13.1955,13.0961,13.1209,50300.0
2009-06-01 15:10:00,15.83,15.85,15.74,15.74,36300.0,13.1209,13.1375,13.0463,13.0463,36300.0
2009-06-01 15:15:00,15.74,15.79,15.71,15.75,51100.0,13.0463,13.0878,13.0215,13.0546,51100.0
2009-06-01 15:20:00,15.75,15.79,15.7,15.71,79500.0,13.0546,13.0878,13.0132,13.0215,79500.0
2009-06-01 15:25:00,15.71,15.79,15.71,15.79,96700.0,13.0215,13.0878,13.0215,13.0878,96700.0
2009-06-01 15:30:00,15.79,15.84,15.75,15.78,84500.0,13.0878,13.1292,13.0546,13.0795,84500.0
2009-06-01 15:35:00,15.78,15.92,15.77,15.85,88800.0,13.0795,13.1955,13.0712,13.1375,88800.0
2009-06-01 15:40:00,15.85,15.92,15.8,15.86,109900.0,13.1375,13.1955,13.0961,13.1458,109900.0
2009-06-01 15:45:00,15.86,15.91,15.8,15.86,71000.0,13.1458,13.1872,13.0961,13.1458,71000.0
2009-06-01 15:50:00,15.86,15.99,15.86,15.94,106100.0,13.1458,13.2536,13.1458,13.2121,106100.0
2009-06-01 15:55:00,15.93,15.94,15.78,15.92,162700.0,13.2038,13.2121,13.0795,13.1955,162700.0
2009-06-02 09:30:00,15.68,15.78,15.55,15.55,40500.0,12.9966,13.0795,12.8889,12.8889,40500.0
2009-06-02 09:35:00,15.56,15.62,15.46,15.57,68100.0,12.8971,12.9469,12.8143,12.9054,68100.0
2009-06-02 09:40:00,15.6,15.65,15.55,15.57,47600.0,12.9303,12.9717,12.8889,12.9054,47600.0
2009-06-02 09:45:00,15.57,15.58,15.5,15.5,67500.0,12.9054,12.9137,12.8474,12.8474,67500.0
2009-06-02 09:50:00,15.5,15.55,15.45,15.55,73700.0,12.8474,12.8889,12.806,12.8889,73700.0
2009-06-02 09:55:00,15.54,15.59,15.51,15.57,43700.0,12.8806,12.922,12.8557,12.9054,43700.0
2009-06-02 10:00:00,15.58,15.7,15.58,15.64,41500.0,12.9137,13.0132,12.9137,12.9635,41500.0
2009-06-02 10:05:00,15.65,15.73,15.64,15.68,47600.0,12.9717,13.0381,12.9635,12.9966,47600.0
2009-06-02 10:10:00,15.68,15.68,15.61,15.61,40600.0,12.9966,12.9966,12.9386,12.9386,40600.0
2009-06-02 10:15:00,15.61,15.63,15.53,15.55,31600.0,12.9386,12.9552,12.8723,12.8889,31600.0
2009-06-02 10:20:00,15.56,15.6,15.52,15.6,17500.0,12.8971,12.9303,12.864,12.9303,17500.0
2009-06-02 10:25:00,15.59,15.66,15.59,15.61,19400.0,12.922,12.98,12.922,12.9386,19400.0
2009-06-02 10:30:00,15.61,15.64,15.57,15.62,37000.0,12.9386,12.9635,12.9054,12.9469,37000.0
2009-06-02 10:35:00,15.6,15.74,15.6,15.72,34800.0,12.9303,13.0463,12.9303,13.0298,34800.0
2009-06-02 10:40:00,15.73,15.81,15.7,15.79,52500.0,13.0381,13.1044,13.0132,13.0878,52500.0
2009-06-02 10:45:00,15.79,15.79,15.71,15.73,29900.0,13.0878,13.0878,13.0215,13.0381,29900.0
2009-06-02 10:50:00,15.74,15.76,15.66,15.7,66000.0,13.0463,13.0629,12.98,13.0132,66000.0
2009-06-02 10:55:00,15.7,15.81,15.68,15.73,59600.0,13.0132,13.1044,12.9966,13.0381,59600.0
2009-06-02 11:00:00,15.73,15.78,15.7,15.73,54600.0,13.0381,13.0795,13.0132,13.0381,54600.0
2009-06-02 11:05:00,15.73,15.78,15.72,15.74,46100.0,13.0381,13.0795,13.0298,13.0463,46100.0
2009-06-02 11:10:00,15.74,15.78,15.74,15.75,19600.0,13.0463,13.0795,13.0463,13.0546,19600.0
2009-06-02 11:15:00,15.75,15.76,15.7,15.74,23300.0,13.0546,13.0629,13.0132,13.0463,23300.0
2009-06-02 11:20:00,15.74,15.8,15.73,15.79,39900.0,13.0463,13.0961,13.0381,13.0878,39900.0
2009-06-02 11:25:00,15.79,15.79,15.74,15.74,17400.0,13.0878,13.0878,13.0463,13.0463,17400.0
2009-06-02 11:30:00,15.74,15.74,15.67,15.68,18800.0,13.0463,13.0463,12.9883,12.9966,18800.0
2009-06-02 11:35:00,15.67,15.68,15.65,15.68,14800.0,12.9883,12.9966,12.9717,12.9966,14800.0
2009-06-02 11:40:00,15.68,15.69,15.67,15.69,12700.0,12.9966,13.0049,12.9883,13.0049,12700.0
2009-06-02 11:45:00,15.7,15.75,15.7,15.74,14200.0,13.0132,13.0546,13.0132,13.0463,14200.0
2009-06-02 11:50:00,15.74,15.78,15.73,15.77,12800.0,13.0463,13.0795,13.0381,13.0712,12800.0
2009-06-02 11:55:00,15.78,15.8,15.74,15.74,25400.0,13.0795,13.0961,13.0463,13.0463,25400.0
2009-06-02 12:00:00,15.74,15.75,15.72,15.75,24600.0,13.0463,13.0546,13.0298,13.0546,24600.0
2009-06-02 12:05:00,15.74,15.76,15.7,15.7,24700.0,13.0463,13.0629,13.0132,13.0132,24700.0
2009-06-02 12:10:00,15.7,15.72,15.68,15.69,18800.0,13.0132,13.0298,12.9966,13.0049,18800.0
2009-06-02 12:15:00,15.69,15.71,15.68,15.71,12500.0,13.0049,13.0215,12.9966,13.0215,12500.0
2009-06-02 12:20:00,15.71,15.72,15.69,15.7,20100.0,13.0215,13.0298,13.0049,13.0132,20100.0
2009-06-02 12:25:00,15.7,15.7,15.59,15.6,14800.0,13.0132,13.0132,12.922,12.9303,14800.0
2009-06-02 12:30:00,15.59,15.61,15.57,15.58,10500.0,12.922,12.9386,12.9054,12.9137,10500.0
2009-06-02 12:35:00,15.59,15.7,15.59,15.7,9600.0,12.922,13.0132,12.922,13.0132,9600.0
2009-06-02 12:40:00,15.7,15.72,15.68,15.7,6900.0,13.0132,13.0298,12.9966,13.0132,6900.0
2009-06-02 12:45:00,15.7,15.73,15.69,15.72,5700.0,13.0132,13.0381,13.0049,13.0298,5700.0
2009-06-02 12:50:00,15.72,15.77,15.71,15.74,36200.0,13.0298,13.0712,13.0215,13.0463,36200.0
2009-06-02 12:55:00,15.74,15.76,15.73,15.74,27700.0,13.0463,13.0629,13.0381,13.0463,27700.0
2009-06-02 13:00:00,15.74,15.75,15.7,15.72,8900.0,13.0463,13.0546,13.0132,13.0298,8900.0
2009-06-02 13:05:00,15.72,15.77,15.72,15.76,21300.0,13.0298,13.0712,13.0298,13.0629,21300.0
2009-06-02 13:10:00,15.76,15.76,15.71,15.72,18400.0,13.0629,13.0629,13.0215,13.0298,18400.0
2009-06-02 13:15:00,15.72,15.74,15.7,15.7,14700.0,13.0298,13.0463,13.0132,13.0132,14700.0
2009-06-02 13:20:00,15.72,15.77,15.71,15.77,23200.0,13.0298,13.0712,13.0215,13.0712,23200.0
2009-06-02 13:25:00,15.76,15.81,15.74,15.81,39000.0,13.0629,13.1044,13.0463,13.1044,39000.0
2009-06-02 13:30:00,15.81,15.85,15.81,15.81,13400.0,13.1044,13.1375,13.1044,13.1044,13400.0
2009-06-02 13:35:00,15.81,15.86,15.81,15.84,31700.0,13.1044,13.1458,13.1044,13.1292,31700.0
2009-06-02 13:40:00,15.84,15.88,15.83,15.87,22300.0,13.1292,13.1624,13.1209,13.1541,22300.0
2009-06-02 13:45:00,15.88,15.93,15.87,15.91,12200.0,13.1624,13.2038,13.1541,13.1872,12200.0
2009-06-02 13:50:00,15.91,15.93,15.86,15.86,22700.0,13.1872,13.2038,13.1458,13.1458,22700.0
2009-06-02 13:55:00,15.86,15.92,15.85,15.92,12100.0,13.1458,13.1955,13.1375,13.1955,12100.0
2009-06-02 14:00:00,15.91,15.92,15.79,15.79,27400.0,13.1872,13.1955,13.0878,13.0878,27400.0
2009-06-02 14:05:00,15.79,15.85,15.79,15.83,13700.0,13.0878,13.1375,13.0878,13.1209,13700.0
2009-06-02 14:10:00,15.84,15.88,15.83,15.88,12600.0,13.1292,13.1624,13.1209,13.1624,12600.0
2009-06-02 14:15:00,15.9,15.94,15.88,15.94,18600.0,13.179,13.2121,13.1624,13.2121,18600.0
2009-06-02 14:20:00,15.94,15.97,15.92,15.94,67800.0,13.2121,13.237,13.1955,13.2121,67800.0
2009-06-02 14:25:00,15.95,15.99,15.92,15.93,32100.0,13.2204,13.2536,13.1955,13.2038,32100.0
2009-06-02 14:30:00,15.93,15.94,15.87,15.89,37800.0,13.2038,13.2121,13.1541,13.1707,37800.0
2009-06-02 14:35:00,15.88,15.94,15.87,15.92,39700.0,13.1624,13.2121,13.1541,13.1955,39700.0
2009-06-02 14:40:00,15.92,15.95,15.89,15.95,34800.0,13.1955,13.2204,13.1707,13.2204,34800.0
2009-06-02 14:45:00,15.95,15.96,15.92,15.93,12400.0,13.2204,13.2287,13.1955,13.2038,12400.0
2009-06-02 14:50:00,15.92,15.97,15.89,15.96,16700.0,13.1955,13.237,13.1707,13.2287,16700.0
2009-06-02 14:55:00,15.97,15.97,15.91,15.91,38000.0,13.237,13.237,13.1872,13.1872,38000.0
2009-06-02 15:00:00,15.9,15.98,15.9,15.96,26400.0,13.179,13.2453,13.179,13.2287,26400.0
2009-06-02 15:05:00,15.96,15.97,15.92,15.93,47700.0,13.2287,13.237,13.1955,13.2038,47700.0
2009-06-02 15:10:00,15.93,15.96,15.89,15.92,18700.0,13.2038,13.2287,13.1707,13.1955,18700.0
2009-06-02 15:15:00,15.92,15.93,15.89,15.91,27200.0,13.1955,13.2038,13.1707,13.1872,27200.0
2009-06-02 15:20:00,15.9,15.91,15.84,15.89,30900.0,13.179,13.1872,13.1292,13.1707,30900.0
2009-06-02 15:25:00,15.91,15.98,15.9,15.91,52100.0,13.1872,13.2453,13.179,13.1872,52100.0
2009-06-02 15:30:00,15.91,15.93,15.85,15.87,43900.0,13.1872,13.2038,13.1375,13.1541,43900.0
2009-06-02 15:35:00,15.87,15.96,15.87,15.94,36000.0,13.1541,13.2287,13.1541,13.2121,36000.0
2009-06-02 15:40:00,15.95,15.96,15.88,15.94,39100.0,13.2204,13.2287,13.1624,13.2121,39100.0
2009-06-02 15:45:00,15.95,15.95,15.9,15.93,38000.0,13.2204,13.2204,13.179,13.2038,38000.0
2009-06-02 15:50:00,15.93,15.94,15.83,15.89,73400.0,13.2038,13.2121,13.1209,13.1707,73400.0
2009-06-02 15:55:00,15.89,15.91,15.85,15.9,69300.0,13.1707,13.1872,13.1375,13.179,69300.0
2009-06-03 09:30:00,15.25,15.37,15.2,15.21,170600.0,12.6402,12.7397,12.5988,12.607,170600.0
2009-06-03 09:35:00,15.26,15.29,15.15,15.25,64900.0,12.6485,12.6734,12.5573,12.6402,64900.0
2009-06-03 09:40:00,15.24,15.26,15.17,15.22,81400.0,12.6319,12.6485,12.5739,12.6153,81400.0
2009-06-03 09:45:00,15.22,15.34,15.22,15.32,92500.0,12.6153,12.7148,12.6153,12.6982,92500.0
2009-06-03 09:50:00,15.32,15.4,15.1,15.14,133800.0,12.6982,12.7645,12.5159,12.549,133800.0
2009-06-03 09:55:00,15.11,15.18,15.1,15.17,23000.0,12.5242,12.5822,12.5159,12.5739,23000.0
2009-06-03 10:00:00,15.17,15.17,15.02,15.03,85200.0,12.5739,12.5739,12.4496,12.4578,85200.0
2009-06-03 10:05:00,15.03,15.07,15.0,15.05,89800.0,12.4578,12.491,12.433,12.4744,89800.0
2009-06-03 10:10:00,15.04,15.11,15.03,15.07,41500.0,12.4661,12.5242,12.4578,12.491,41500.0
2009-06-03 10:15:00,15.07,15.08,14.92,14.93,103000.0,12.491,12.4993,12.3667,12.375,103000.0
2009-06-03 10:20:00,14.93,14.95,14.86,14.86,59300.0,12.375,12.3915,12.3169,12.3169,59300.0
2009-06-03 10:25:00,14.87,14.98,14.85,14.97,16200.0,12.3252,12.4164,12.3087,12.4081,16200.0
2009-06-03 10:30:00,14.97,15.0,14.91,14.93,34800.0,12.4081,12.433,12.3584,12.375,34800.0
2009-06-03 10:35:00,14.92,14.96,14.91,14.94,21100.0,12.3667,12.3998,12.3584,12.3833,21100.0
2009-06-03 10:40:00,14.94,15.01,14.92,14.97,22800.0,12.3833,12.4413,12.3667,12.4081,22800.0
2009-06-03 10:45:00,14.97,14.97,14.92,14.95,19000.0,12.4081,12.4081,12.3667,12.3915,19000.0
2009-06-03 10:50:00,14.95,15.01,14.94,14.96,20100.0,12.3915,12.4413,12.3833,12.3998,20100.0
2009-06-03 10:55:00,14.97,15.01,14.95,15.0,25600.0,12.4081,12.4413,12.3915,12.433,25600.0
2009-06-03 11:00:00,14.99,15.01,14.92,14.92,30300.0,12.4247,12.4413,12.3667,12.3667,30300.0
2009-06-03 11:05:00,14.93,14.94,14.9,14.9,49100.0,12.375,12.3833,12.3501,12.3501,49100.0
2009-06-03 11:10:00,14.9,14.91,14.87,14.89,35000.0,12.3501,12.3584,12.3252,12.3418,35000.0
2009-06-03 11:15:00,14.89,14.94,14.85,14.86,36300.0,12.3418,12.3833,12.3087,12.3169,36300.0
2009-06-03 11:20:00,14.87,15.0,14.86,15.0,27800.0,12.3252,12.433,12.3169,12.433,27800.0
2009-06-03 11:25:00,15.0,15.0,14.92,14.92,43500.0,12.433,12.433,12.3667,12.3667,43500.0
2009-06-03 11:30:00,14.91,14.96,14.88,14.92,41400.0,12.3584,12.3998,12.3335,12.3667,41400.0
2009-06-03 11:35:00,14.92,14.99,14.9,14.98,29400.0,12.3667,12.4247,12.3501,12.4164,29400.0
2009-06-03 11:40:00,14.98,15.05,14.97,15.0,22100.0,12.4164,12.4744,12.4081,12.433,22100.0
2009-06-03 11:45:00,14.99,15.03,14.99,15.01,9400.0,12.4247,12.4578,12.4247,12.4413,9400.0
2009-06-03 11:50:00,15.01,15.01,14.98,14.99,16500.0,12.4413,12.4413,12.4164,12.4247,16500.0
2009-06-03 11:55:00,14.98,15.02,14.97,15.0,21600.0,12.4164,12.4496,12.4081,12.433,21600.0
2009-06-03 12:00:00,14.99,15.0,14.98,14.99,6200.0,12.4247,12.433,12.4164,12.4247,6200.0
2009-06-03 12:05:00,15.0,15.03,15.0,15.03,8900.0,12.433,12.4578,12.433,12.4578,8900.0
2009-06-03 12:10:00,15.04,15.06,15.04,15.05,12800.0,12.4661,12.4827,12.4661,12.4744,12800.0
2009-06-03 12:15:00,15.06,15.09,15.06,15.08,21200.0,12.4827,12.5076,12.4827,12.4993,21200.0
2009-06-03 12:20:00,15.08,15.14,15.08,15.09,14900.0,12.4993,12.549,12.4993,12.5076,14900.0
2009-06-03 12:25:00,15.08,15.08,15.03,15.06,17900.0,12.4993,12.4993,12.4578,12.4827,17900.0
2009-06-03 12:30:00,15.05,15.06,15.01,15.04,133200.0,12.4744,12.4827,12.4413,12.4661,133200.0
2009-06-03 12:35:00,15.04,15.06,15.01,15.02,10100.0,12.4661,12.4827,12.4413,12.4496,10100.0
2009-06-03 12:40:00,15.01,15.01,14.99,15.0,26600.0,12.4413,12.4413,12.4247,12.433,26600.0
2009-06-03 12:45:00,15.0,15.01,14.99,14.99,15500.0,12.433,12.4413,12.4247,12.4247,15500.0
2009-06-03 12:50:00,14.99,15.01,14.96,14.97,16600.0,12.4247,12.4413,12.3998,12.4081,16600.0
2009-06-03 12:55:00,14.96,14.99,14.92,14.92,22300.0,12.3998,12.4247,12.3667,12.3667,22300.0
2009-06-03 13:00:00,14.92,14.95,14.92,14.93,32300.0,12.3667,12.3915,12.3667,12.375,32300.0
2009-06-03 13:05:00,14.94,14.95,14.92,14.93,31500.0,12.3833,12.3915,12.3667,12.375,31500.0
2009-06-03 13:10:00,14.93,14.93,14.86,14.86,29700.0,12.375,12.375,12.3169,12.3169,29700.0
2009-06-03 13:15:00,14.87,14.87,14.83,14.83,34100.0,12.3252,12.3252,12.2921,12.2921,34100.0
2009-06-03 13:20:00,14.83,14.83,14.8,14.8,16500.0,12.2921,12.2921,12.2672,12.2672,16500.0
2009-06-03 13:25:00,14.81,14.81,14.8,14.8,45800.0,12.2755,12.2755,12.2672,12.2672,45800.0
2009-06-03 13:30:00,14.8,14.81,14.79,14.8,16900.0,12.2672,12.2755,12.2589,12.2672,16900.0
2009-06-03 13:35:00,14.8,14.81,14.8,14.8,40700.0,12.2672,12.2755,12.2672,12.2672,40700.0
2009-06-03 13:40:00,14.8,14.81,14.8,14.8,43400.0,12.2672,12.2755,12.2672,12.2672,43400.0
2009-06-03 13:45:00,14.8,14.81,14.75,14.75,42500.0,12.2672,12.2755,12.2258,12.2258,42500.0
2009-06-03 13:50:00,14.75,14.77,14.75,14.75,19900.0,12.2258,12.2423,12.2258,12.2258,19900.0
2009-06-03 13:55:00,14.75,14.78,14.72,14.77,22600.0,12.2258,12.2506,12.2009,12.2423,22600.0
2009-06-03 14:00:00,14.77,14.78,14.74,14.76,26600.0,12.2423,12.2506,12.2175,12.2341,26600.0
2009-06-03 14:05:00,14.75,14.76,14.72,14.74,25900.0,12.2258,12.2341,12.2009,12.2175,25900.0
2009-06-03 14:10:00,14.73,14.73,14.7,14.72,31000.0,12.2092,12.2092,12.1843,12.2009,31000.0
2009-06-03 14:15:00,14.73,14.8,14.72,14.77,24100.0,12.2092,12.2672,12.2009,12.2423,24100.0
2009-06-03 14:20:00,14.77,14.8,14.77,14.78,18100.0,12.2423,12.2672,12.2423,12.2506,18100.0
2009-06-03 14:25:00,14.77,14.79,14.76,14.76,13800.0,12.2423,12.2589,12.2341,12.2341,13800.0
2009-06-03 14:30:00,14.76,14.77,14.73,14.77,28100.0,12.2341,12.2423,12.2092,12.2423,28100.0
2009-06-03 14:35:00,14.76,14.79,14.73,14.73,28900.0,12.2341,12.2589,12.2092,12.2092,28900.0
2009-06-03 14:40:00,14.73,14.78,14.72,14.74,28000.0,12.2092,12.2506,12.2009,12.2175,28000.0
2009-06-03 14:45:00,14.74,14.76,14.72,14.75,18600.0,12.2175,12.2341,12.2009,12.2258,18600.0
2009-06-03 14:50:00,14.75,14.75,14.73,14.74,15500.0,12.2258,12.2258,12.2092,12.2175,15500.0
2009-06-03 14:55:00,14.74,14.86,14.73,14.82,32000.0,12.2175,12.3169,12.2092,12.2838,32000.0
2009-06-03 15:00:00,14.82,14.85,14.81,14.82,42000.0,12.2838,12.3087,12.2755,12.2838,42000.0
2009-06-03 15:05:00,14.81,14.87,14.79,14.86,21200.0,12.2755,12.3252,12.2589,12.3169,21200.0
2009-06-03 15:10:00,14.87,14.88,14.84,14.87,53800.0,12.3252,12.3335,12.3004,12.3252,53800.0
2009-06-03 15:15:00,14.87,14.93,14.87,14.91,36400.0,12.3252,12.375,12.3252,12.3584,36400.0
2009-06-03 15:20:00,14.9,14.98,14.9,14.94,68600.0,12.3501,12.4164,12.3501,12.3833,68600.0
2009-06-03 15:25:00,14.94,14.94,14.84,14.85,43200.0,12.3833,12.3833,12.3004,12.3087,43200.0
2009-06-03 15:30:00,14.84,14.88,14.83,14.85,40900.0,12.3004,12.3335,12.2921,12.3087,40900.0
2009-06-03 15:35:00,14.85,14.87,14.81,14.86,46200.0,12.3087,12.3252,12.2755,12.3169,46200.0
2009-06-03 15:40:00,14.86,14.96,14.86,14.91,59800.0,12.3169,12.3998,12.3169,12.3584,59800.0
2009-06-03 15:45:00,14.91,14.96,14.87,14.9,60700.0,12.3584,12.3998,12.3252,12.3501,60700.0
2009-06-03 15:50:00,14.9,14.98,14.88,14.89,49500.0,12.3501,12.4164,12.3335,12.3418,49500.0
2009-06-03 15:55:00,14.88,14.96,14.86,14.95,97500.0,12.3335,12.3998,12.3169,12.3915,97500.0
2009-06-04 09:30:00,15.14,15.28,15.1,15.15,36700.0,12.549,12.6651,12.5159,12.5573,36700.0
2009-06-04 09:35:00,15.07,15.11,14.91,14.97,67600.0,12.491,12.5242,12.3584,12.4081,67600.0
2009-06-04 09:40:00,14.97,15.09,14.97,15.01,33200.0,12.4081,12.5076,12.4081,12.4413,33200.0
2009-06-04 09:45:00,15.01,15.02,14.9,14.92,39100.0,12.4413,12.4496,12.3501,12.3667,39100.0
2009-06-04 09:50:00,14.93,14.94,14.8,14.93,53700.0,12.375,12.3833,12.2672,12.375,53700.0
2009-06-04 09:55:00,14.92,15.01,14.9,15.0,44500.0,12.3667,12.4413,12.3501,12.433,44500.0
2009-06-04 10:00:00,15.0,15.01,14.94,14.97,40600.0,12.433,12.4413,12.3833,12.4081,40600.0
2009-06-04 10:05:00,14.97,14.97,14.86,14.92,64100.0,12.4081,12.4081,12.3169,12.3667,64100.0
2009-06-04 10:10:00,14.92,14.97,14.91,14.96,17200.0,12.3667,12.4081,12.3584,12.3998,17200.0
2009-06-04 10:15:00,14.95,15.01,14.94,15.0,22900.0,12.3915,12.4413,12.3833,12.433,22900.0
2009-06-04 10:20:00,14.99,15.08,14.97,15.07,58600.0,12.4247,12.4993,12.4081,12.491,58600.0
2009-06-04 10:25:00,15.07,15.14,15.07,15.08,34900.0,12.491,12.549,12.491,12.4993,34900.0
2009-06-04 10:30:00,15.08,15.15,15.04,15.15,57100.0,12.4993,12.5573,12.4661,12.5573,57100.0
2009-06-04 10:35:00,15.15,15.2,15.14,15.19,50900.0,12.5573,12.5988,12.549,12.5905,50900.0
2009-06-04 10:40:00,15.2,15.22,15.13,15.18,40900.0,12.5988,12.6153,12.5407,12.5822,40900.0
2009-06-04 10:45:00,15.18,15.21,15.14,15.2,31500.0,12.5822,12.607,12.549,12.5988,31500.0
2009-06-04 10:50:00,15.21,15.33,15.21,15.28,16900.0,12.607,12.7065,12.607,12.6651,16900.0
2009-06-04 10:55:00,15.29,15.33,15.29,15.33,23300.0,12.6734,12.7065,12.6734,12.7065,23300.0
2009-06-04 11:00:00,15.32,15.36,15.25,15.28,71600.0,12.6982,12.7314,12.6402,12.6651,71600.0
2009-06-04 11:05:00,15.27,15.3,15.2,15.2,49200.0,12.6568,12.6816,12.5988,12.5988,49200.0
2009-06-04 11:10:00,15.23,15.25,15.22,15.23,21700.0,12.6236,12.6402,12.6153,12.6236,21700.0
2009-06-04 11:15:00,15.25,15.3,15.24,15.28,48000.0,12.6402,12.6816,12.6319,12.6651,48000.0
2009-06-04 11:20:00,15.29,15.29,15.25,15.29,44400.0,12.6734,12.6734,12.6402,12.6734,44400.0
2009-06-04 11:25:00,15.27,15.29,15.26,15.28,27200.0,12.6568,12.6734,12.6485,12.6651,27200.0
2009-06-04 11:30:00,15.28,15.28,15.22,15.22,45500.0,12.6651,12.6651,12.6153,12.6153,45500.0
2009-06-04 11:35:00,15.23,15.25,15.2,15.23,30200.0,12.6236,12.6402,12.5988,12.6236,30200.0
2009-06-04 11:40:00,15.23,15.23,15.07,15.09,34100.0,12.6236,12.6236,12.491,12.5076,34100.0
2009-06-04 11:45:00,15.09,15.12,15.08,15.1,32500.0,12.5076,12.5324,12.4993,12.5159,32500.0
2009-06-04 11:50:00,15.1,15.1,15.05,15.08,28100.0,12.5159,12.5159,12.4744,12.4993,28100.0
2009-06-04 11:55:00,15.09,15.09,15.03,15.03,27300.0,12.5076,12.5076,12.4578,12.4578,27300.0
2009-06-04 12:00:00,15.03,15.05,14.98,14.99,26100.0,12.4578,12.4744,12.4164,12.4247,26100.0
2009-06-04 12:05:00,14.98,15.01,14.95,14.96,35500.0,12.4164,12.4413,12.3915,12.3998,35500.0
2009-06-04 12:10:00,14.96,14.97,14.94,14.95,35900.0,12.3998,12.4081,12.3833,12.3915,35900.0
2009-06-04 12:15:00,14.95,14.98,14.94,14.98,42300.0,12.3915,12.4164,12.3833,12.4164,42300.0
2009-06-04 12:20:00,14.97,14.98,14.97,14.98,29500.0,12.4081,12.4164,12.4081,12.4164,29500.0
2009-06-04 12:25:00,14.98,15.02,14.98,15.0,121000.0,12.4164,12.4496,12.4164,12.433,121000.0
2009-06-04 12:30:00,14.99,15.02,14.99,15.01,33400.0,12.4247,12.4496,12.4247,12.4413,33400.0
2009-06-04 12:35:00,15.01,15.03,15.0,15.03,35900.0,12.4413,12.4578,12.433,12.4578,35900.0
2009-06-04 12:40:00,15.02,15.12,15.02,15.12,71800.0,12.4496,12.5324,12.4496,12.5324,71800.0
2009-06-04 12:45:00,15.12,15.19,15.12,15.13,42800.0,12.5324,12.5905,12.5324,12.5407,42800.0
2009-06-04 12:50:00,15.13,15.13,15.1,15.11,31100.0,12.5407,12.5407,12.5159,12.5242,31100.0
2009-06-04 12:55:00,15.11,15.12,15.1,15.11,36600.0,12.5242,12.5324,12.5159,12.5242,36600.0
2009-06-04 13:00:00,15.11,15.12,15.1,15.11,68400.0,12.5242,12.5324,12.5159,12.5242,68400.0
2009-06-04 13:05:00,15.11,15.12,15.11,15.12,30200.0,12.5242,12.5324,12.5242,12.5324,30200.0
2009-06-04 13:10:00,15.12,15.14,15.11,15.12,25500.0,12.5324,12.549,12.5242,12.5324,25500.0
2009-06-04 13:15:00,15.13,15.15,15.11,15.12,36300.0,12.5407,12.5573,12.5242,12.5324,36300.0
2009-06-04 13:20:00,15.12,15.14,15.11,15.12,29900.0,12.5324,12.549,12.5242,12.5324,29900.0
2009-06-04 13:25:00,15.11,15.15,15.11,15.14,30300.0,12.5242,12.5573,12.5242,12.549,30300.0
2009-06-04 13:30:00,15.14,15.18,15.12,15.18,50600.0,12.549,12.5822,12.5324,12.5822,50600.0
2009-06-04 13:35:00,15.18,15.28,15.18,15.28,61200.0,12.5822,12.6651,12.5822,12.6651,61200.0
2009-06-04 13:40:00,15.27,15.3,15.18,15.18,71400.0,12.6568,12.6816,12.5822,12.5822,71400.0
2009-06-04 13:45:00,15.19,15.3,15.18,15.28,34000.0,12.5905,12.6816,12.5822,12.6651,34000.0
2009-06-04 13:50:00,15.28,15.3,15.21,15.27,213600.0,12.6651,12.6816,12.607,12.6568,213600.0
2009-06-04 13:55:00,15.27,15.28,15.27,15.27,24300.0,12.6568,12.6651,12.6568,12.6568,24300.0
2009-06-04 14:00:00,15.28,15.28,15.25,15.26,56700.0,12.6651,12.6651,12.6402,12.6485,56700.0
2009-06-04 14:05:00,15.26,15.27,15.25,15.26,51100.0,12.6485,12.6568,12.6402,12.6485,51100.0
2009-06-04 14:10:00,15.27,15.28,15.24,15.25,36100.0,12.6568,12.6651,12.6319,12.6402,36100.0
2009-06-04 14:15:00,15.24,15.28,15.24,15.28,18200.0,12.6319,12.6651,12.6319,12.6651,18200.0
2009-06-04 14:20:00,15.28,15.3,15.24,15.29,108500.0,12.6651,12.6816,12.6319,12.6734,108500.0
2009-06-04 14:25:00,15.29,15.31,15.27,15.28,96400.0,12.6734,12.6899,12.6568,12.6651,96400.0
2009-06-04 14:30:00,15.28,15.3,15.28,15.29,41100.0,12.6651,12.6816,12.6651,12.6734,41100.0
2009-06-04 14:35:00,15.29,15.29,15.24,15.28,30800.0,12.6734,12.6734,12.6319,12.6651,30800.0
2009-06-04 14:40:00,15.28,15.3,15.25,15.27,63900.0,12.6651,12.6816,12.6402,12.6568,63900.0
2009-06-04 14:45:00,15.28,15.29,15.27,15.28,26200.0,12.6651,12.6734,12.6568,12.6651,26200.0
2009-06-04 14:50:00,15.29,15.3,15.25,15.26,47100.0,12.6734,12.6816,12.6402,12.6485,47100.0
2009-06-04 14:55:00,15.26,15.28,15.24,15.24,39800.0,12.6485,12.6651,12.6319,12.6319,39800.0
2009-06-04 15:00:00,15.24,15.25,15.22,15.24,22700.0,12.6319,12.6402,12.6153,12.6319,22700.0
2009-06-04 15:05:00,15.23,15.25,15.22,15.24,29700.0,12.6236,12.6402,12.6153,12.6319,29700.0
2009-06-04 15:10:00,15.24,15.25,15.22,15.25,56200.0,12.6319,12.6402,12.6153,12.6402,56200.0
2009-06-04 15:15:00,15.24,15.25,15.23,15.24,31000.0,12.6319,12.6402,12.6236,12.6319,31000.0
2009-06-04 15:20:00,15.24,15.25,15.22,15.23,58600.0,12.6319,12.6402,12.6153,12.6236,58600.0
2009-06-04 15:25:00,15.22,15.23,15.2,15.22,39800.0,12.6153,12.6236,12.5988,12.6153,39800.0
2009-06-04 15:30:00,15.22,15.22,15.13,15.22,88200.0,12.6153,12.6153,12.5407,12.6153,88200.0
2009-06-04 15:35:00,15.22,15.25,15.19,15.2,62000.0,12.6153,12.6402,12.5905,12.5988,62000.0
2009-06-04 15:40:00,15.2,15.23,15.15,15.15,99500.0,12.5988,12.6236,12.5573,12.5573,99500.0
2009-06-04 15:45:00,15.15,15.27,15.15,15.2,148600.0,12.5573,12.6568,12.5573,12.5988,148600.0
2009-06-04 15:50:00,15.18,15.27,15.18,15.21,122500.0,12.5822,12.6568,12.5822,12.607,122500.0
2009-06-04 15:55:00,15.2,15.28,15.2,15.23,151200.0,12.5988,12.6651,12.5988,12.6236,151200.0
2009-06-05 09:30:00,15.71,15.8,15.61,15.62,87900.0,13.0215,13.0961,12.9386,12.9469,87900.0
2009-06-05 09:35:00,15.62,15.7,15.56,15.57,83000.0,12.9469,13.0132,12.8971,12.9054,83000.0
2009-06-05 09:40:00,15.56,15.57,15.37,15.38,97000.0,12.8971,12.9054,12.7397,12.748,97000.0
2009-06-05 09:45:00,15.38,15.39,15.1,15.11,59100.0,12.748,12.7562,12.5159,12.5242,59100.0
2009-06-05 09:50:00,15.14,15.5,15.11,15.41,108600.0,12.549,12.8474,12.5242,12.7728,108600.0
2009-06-05 09:55:00,15.41,15.41,15.29,15.35,24500.0,12.7728,12.7728,12.6734,12.7231,24500.0
2009-06-05 10:00:00,15.31,15.47,15.29,15.44,32900.0,12.6899,12.8225,12.6734,12.7977,32900.0
2009-06-05 10:05:00,15.43,15.43,15.23,15.27,57200.0,12.7894,12.7894,12.6236,12.6568,57200.0
2009-06-05 10:10:00,15.28,15.31,15.16,15.24,124200.0,12.6651,12.6899,12.5656,12.6319,124200.0
2009-06-05 10:15:00,15.23,15.24,15.19,15.24,102200.0,12.6236,12.6319,12.5905,12.6319,102200.0
2009-06-05 10:20:00,15.25,15.26,15.18,15.19,148000.0,12.6402,12.6485,12.5822,12.5905,148000.0
2009-06-05 10:25:00,15.2,15.23,15.19,15.22,23100.0,12.5988,12.6236,12.5905,12.6153,23100.0
2009-06-05 10:30:00,15.21,15.25,15.15,15.2,61700.0,12.607,12.6402,12.5573,12.5988,61700.0
2009-06-05 10:35:00,15.19,15.31,15.18,15.29,42200.0,12.5905,12.6899,12.5822,12.6734,42200.0
2009-06-05 10:40:00,15.29,15.44,15.27,15.4,30500.0,12.6734,12.7977,12.6568,12.7645,30500.0
2009-06-05 10:45:00,15.42,15.47,15.31,15.33,34100.0,12.7811,12.8225,12.6899,12.7065,34100.0
2009-06-05 10:50:00,15.33,15.35,15.3,15.32,23000.0,12.7065,12.7231,12.6816,12.6982,23000.0
2009-06-05 10:55:00,15.32,15.33,15.25,15.33,30500.0,12.6982,12.7065,12.6402,12.7065,30500.0
2009-06-05 11:00:00,15.32,15.43,15.31,15.43,37200.0,12.6982,12.7894,12.6899,12.7894,37200.0
2009-06-05 11:05:00,15.43,15.45,15.4,15.4,37700.0,12.7894,12.806,12.7645,12.7645,37700.0
2009-06-05 11:10:00,15.4,15.42,15.37,15.38,23200.0,12.7645,12.7811,12.7397,12.748,23200.0
2009-06-05 11:15:00,15.38,15.4,15.38,15.4,77500.0,12.748,12.7645,12.748,12.7645,77500.0
2009-06-05 11:20:00,15.4,15.41,15.25,15.29,53500.0,12.7645,12.7728,12.6402,12.6734,53500.0
2009-06-05 11:25:00,15.28,15.31,15.25,15.28,19500.0,12.6651,12.6899,12.6402,12.6651,19500.0
2009-06-05 11:30:00,15.28,15.28,15.22,15.27,11200.0,12.6651,12.6651,12.6153,12.6568,11200.0
2009-06-05 11:35:00,15.27,15.27,15.23,15.25,14500.0,12.6568,12.6568,12.6236,12.6402,14500.0
2009-06-05 11:40:00,15.27,15.31,15.22,15.31,24000.0,12.6568,12.6899,12.6153,12.6899,24000.0
2009-06-05 11:45:00,15.3,15.36,15.28,15.33,22400.0,12.6816,12.7314,12.6651,12.7065,22400.0
2009-06-05 11:50:00,15.33,15.37,15.24,15.37,48200.0,12.7065,12.7397,12.6319,12.7397,48200.0
2009-06-05 11:55:00,15.37,15.4,15.36,15.39,10400.0,12.7397,12.7645,12.7314,12.7562,10400.0
2009-06-05 12:00:00,15.38,15.4,15.35,15.38,22400.0,12.748,12.7645,12.7231,12.748,22400.0
2009-06-05 12:05:00,15.38,15.4,15.37,15.37,17100.0,12.748,12.7645,12.7397,12.7397,17100.0
2009-06-05 12:10:00,15.36,15.37,15.31,15.34,12100.0,12.7314,12.7397,12.6899,12.7148,12100.0
2009-06-05 12:15:00,15.36,15.36,15.32,15.33,12200.0,12.7314,12.7314,12.6982,12.7065,12200.0
2009-06-05 12:20:00,15.32,15.35,15.31,15.34,10200.0,12.6982,12.7231,12.6899,12.7148,10200.0
2009-06-05 12:25:00,15.33,15.36,15.31,15.32,30800.0,12.7065,12.7314,12.6899,12.6982,30800.0
2009-06-05 12:30:00,15.31,15.33,15.3,15.32,13900.0,12.6899,12.7065,12.6816,12.6982,13900.0
2009-06-05 12:35:00,15.32,15.33,15.3,15.33,13400.0,12.6982,12.7065,12.6816,12.7065,13400.0
2009-06-05 12:40:00,15.33,15.33,15.3,15.31,19300.0,12.7065,12.7065,12.6816,12.6899,19300.0
2009-06-05 12:45:00,15.31,15.33,15.29,15.33,133700.0,12.6899,12.7065,12.6734,12.7065,133700.0
2009-06-05 12:50:00,15.32,15.38,15.31,15.37,5900.0,12.6982,12.748,12.6899,12.7397,5900.0
2009-06-05 12:55:00,15.36,15.4,15.34,15.38,17400.0,12.7314,12.7645,12.7148,12.748,17400.0
2009-06-05 13:00:00,15.38,15.4,15.36,15.37,14600.0,12.748,12.7645,12.7314,12.7397,14600.0
2009-06-05 13:05:00,15.37,15.39,15.35,15.36,4400.0,12.7397,12.7562,12.7231,12.7314,4400.0
2009-06-05 13:10:00,15.36,15.37,15.3,15.35,31100.0,12.7314,12.7397,12.6816,12.7231,31100.0
2009-06-05 13:15:00,15.36,15.38,15.34,15.35,9800.0,12.7314,12.748,12.7148,12.7231,9800.0
2009-06-05 13:20:00,15.34,15.36,15.31,15.33,4800.0,12.7148,12.7314,12.6899,12.7065,4800.0
2009-06-05 13:25:00,15.33,15.34,15.32,15.34,2100.0,12.7065,12.7148,12.6982,12.7148,2100.0
2009-06-05 13:30:00,15.33,15.37,15.33,15.37,5600.0,12.7065,12.7397,12.7065,12.7397,5600.0
2009-06-05 13:35:00,15.36,15.37,15.32,15.34,31300.0,12.7314,12.7397,12.6982,12.7148,31300.0
2009-06-05 13:40:00,15.35,15.4,15.33,15.33,30200.0,12.7231,12.7645,12.7065,12.7065,30200.0
2009-06-05 13:45:00,15.34,15.36,15.32,15.33,28600.0,12.7148,12.7314,12.6982,12.7065,28600.0
2009-06-05 13:50:00,15.31,15.33,15.3,15.32,7300.0,12.6899,12.7065,12.6816,12.6982,7300.0
2009-06-05 13:55:00,15.32,15.34,15.28,15.31,58000.0,12.6982,12.7148,12.6651,12.6899,58000.0
2009-06-05 14:00:00,15.33,15.36,15.32,15.34,56900.0,12.7065,12.7314,12.6982,12.7148,56900.0
2009-06-05 14:05:00,15.34,15.35,15.3,15.32,78300.0,12.7148,12.7231,12.6816,12.6982,78300.0
2009-06-05 14:10:00,15.31,15.35,15.3,15.33,32300.0,12.6899,12.7231,12.6816,12.7065,32300.0
2009-06-05 14:15:00,15.33,15.36,15.31,15.35,51200.0,12.7065,12.7314,12.6899,12.7231,51200.0
2009-06-05 14:20:00,15.35,15.35,15.3,15.32,86000.0,12.7231,12.7231,12.6816,12.6982,86000.0
2009-06-05 14:25:00,15.32,15.32,15.24,15.28,55200.0,12.6982,12.6982,12.6319,12.6651,55200.0
2009-06-05 14:30:00,15.28,15.33,15.27,15.3,49100.0,12.6651,12.7065,12.6568,12.6816,49100.0
2009-06-05 14:35:00,15.3,15.35,15.29,15.31,46700.0,12.6816,12.7231,12.6734,12.6899,46700.0
2009-06-05 14:40:00,15.3,15.34,15.3,15.3,48600.0,12.6816,12.7148,12.6816,12.6816,48600.0
2009-06-05 14:45:00,15.3,15.33,15.3,15.33,39300.0,12.6816,12.7065,12.6816,12.7065,39300.0
2009-06-05 14:50:00,15.33,15.34,15.31,15.32,14100.0,12.7065,12.7148,12.6899,12.6982,14100.0
2009-06-05 14:55:00,15.32,15.34,15.32,15.32,12300.0,12.6982,12.7148,12.6982,12.6982,12300.0
2009-06-05 15:00:00,15.31,15.32,15.27,15.31,28600.0,12.6899,12.6982,12.6568,12.6899,28600.0
2009-06-05 15:05:00,15.31,15.39,15.31,15.31,43300.0,12.6899,12.7562,12.6899,12.6899,43300.0
2009-06-05 15:10:00,15.3,15.34,15.3,15.31,35100.0,12.6816,12.7148,12.6816,12.6899,35100.0
2009-06-05 15:15:00,15.32,15.34,15.3,15.34,53800.0,12.6982,12.7148,12.6816,12.7148,53800.0
2009-06-05 15:20:00,15.35,15.35,15.3,15.31,35900.0,12.7231,12.7231,12.6816,12.6899,35900.0
2009-06-05 15:25:00,15.3,15.3,15.18,15.19,47300.0,12.6816,12.6816,12.5822,12.5905,47300.0
2009-06-05 15:30:00,15.19,15.28,15.19,15.26,38800.0,12.5905,12.6651,12.5905,12.6485,38800.0
2009-06-05 15:35:00,15.26,15.3,15.24,15.27,45600.0,12.6485,12.6816,12.6319,12.6568,45600.0
2009-06-05 15:40:00,15.27,15.33,15.23,15.28,66900.0,12.6568,12.7065,12.6236,12.6651,66900.0
2009-06-05 15:45:00,15.27,15.3,15.2,15.22,52400.0,12.6568,12.6816,12.5988,12.6153,52400.0
2009-06-05 15:50:00,15.22,15.32,15.2,15.31,82800.0,12.6153,12.6982,12.5988,12.6899,82800.0
2009-06-05 15:55:00,15.31,15.34,15.26,15.3,98900.0,12.6899,12.7148,12.6485,12.6816,98900.0
2009-06-08 09:30:00,15.2,15.28,15.16,15.16,42500.0,12.5988,12.6651,12.5656,12.5656,42500.0
2009-06-08 09:35:00,15.16,15.16,15.0,15.06,75400.0,12.5656,12.5656,12.433,12.4827,75400.0
2009-06-08 09:40:00,15.04,15.05,15.0,15.01,36100.0,12.4661,12.4744,12.433,12.4413,36100.0
2009-06-08 09:45:00,15.02,15.02,14.91,14.92,47900.0,12.4496,12.4496,12.3584,12.3667,47900.0
2009-06-08 09:50:00,14.92,14.94,14.78,14.8,57800.0,12.3667,12.3833,12.2506,12.2672,57800.0
2009-06-08 09:55:00,14.8,14.83,14.75,14.78,48800.0,12.2672,12.2921,12.2258,12.2506,48800.0
2009-06-08 10:00:00,14.77,14.85,14.7,14.85,44600.0,12.2423,12.3087,12.1843,12.3087,44600.0
2009-06-08 10:05:00,14.85,14.94,14.81,14.85,45500.0,12.3087,12.3833,12.2755,12.3087,45500.0
2009-06-08 10:10:00,14.86,14.86,14.77,14.77,28100.0,12.3169,12.3169,12.2423,12.2423,28100.0
2009-06-08 10:15:00,14.78,14.82,14.74,14.82,43300.0,12.2506,12.2838,12.2175,12.2838,43300.0
2009-06-08 10:20:00,14.82,14.88,14.81,14.87,23100.0,12.2838,12.3335,12.2755,12.3252,23100.0
2009-06-08 10:25:00,14.86,14.92,14.86,14.91,51200.0,12.3169,12.3667,12.3169,12.3584,51200.0
2009-06-08 10:30:00,14.91,15.0,14.9,14.91,44100.0,12.3584,12.433,12.3501,12.3584,44100.0
2009-06-08 10:35:00,14.91,14.97,14.88,14.97,35200.0,12.3584,12.4081,12.3335,12.4081,35200.0
2009-06-08 10:40:00,15.0,15.02,14.9,14.93,37400.0,12.433,12.4496,12.3501,12.375,37400.0
2009-06-08 10:45:00,14.93,14.97,14.93,14.95,17100.0,12.375,12.4081,12.375,12.3915,17100.0
2009-06-08 10:50:00,14.95,15.02,14.95,15.01,17000.0,12.3915,12.4496,12.3915,12.4413,17000.0
2009-06-08 10:55:00,15.01,15.01,14.95,14.95,13400.0,12.4413,12.4413,12.3915,12.3915,13400.0
2009-06-08 11:00:00,14.94,14.96,14.91,14.91,12700.0,12.3833,12.3998,12.3584,12.3584,12700.0
2009-06-08 11:05:00,14.91,14.94,14.84,14.86,22900.0,12.3584,12.3833,12.3004,12.3169,22900.0
2009-06-08 11:10:00,14.88,14.9,14.85,14.88,20500.0,12.3335,12.3501,12.3087,12.3335,20500.0
2009-06-08 11:15:00,14.87,14.89,14.83,14.89,39600.0,12.3252,12.3418,12.2921,12.3418,39600.0
2009-06-08 11:20:00,14.87,14.94,14.87,14.89,35500.0,12.3252,12.3833,12.3252,12.3418,35500.0
2009-06-08 11:25:00,14.87,14.9,14.82,14.82,49500.0,12.3252,12.3501,12.2838,12.2838,49500.0
2009-06-08 11:30:00,14.83,14.85,14.82,14.83,19600.0,12.2921,12.3087,12.2838,12.2921,19600.0
2009-06-08 11:35:00,14.84,14.86,14.8,14.84,42800.0,12.3004,12.3169,12.2672,12.3004,42800.0
2009-06-08 11:40:00,14.84,14.84,14.76,14.76,39800.0,12.3004,12.3004,12.2341,12.2341,39800.0
2009-06-08 11:45:00,14.75,14.78,14.71,14.72,36900.0,12.2258,12.2506,12.1926,12.2009,36900.0
2009-06-08 11:50:00,14.71,14.73,14.67,14.67,40400.0,12.1926,12.2092,12.1595,12.1595,40400.0
2009-06-08 11:55:00,14.68,14.75,14.67,14.75,28900.0,12.1677,12.2258,12.1595,12.2258,28900.0
2009-06-08 12:00:00,14.75,14.76,14.66,14.66,26300.0,12.2258,12.2341,12.1512,12.1512,26300.0
2009-06-08 12:05:00,14.66,14.67,14.61,14.63,23200.0,12.1512,12.1595,12.1097,12.1263,23200.0
2009-06-08 12:10:00,14.64,14.64,14.61,14.63,31600.0,12.1346,12.1346,12.1097,12.1263,31600.0
2009-06-08 12:15:00,14.63,14.63,14.6,14.61,55300.0,12.1263,12.1263,12.1014,12.1097,55300.0
2009-06-08 12:20:00,14.61,14.71,14.61,14.68,43700.0,12.1097,12.1926,12.1097,12.1677,43700.0
2009-06-08 12:25:00,14.68,14.69,14.63,14.68,24700.0,12.1677,12.176,12.1263,12.1677,24700.0
2009-06-08 12:30:00,14.68,14.69,14.6,14.62,35200.0,12.1677,12.176,12.1014,12.118,35200.0
2009-06-08 12:35:00,14.62,14.72,14.62,14.69,39100.0,12.118,12.2009,12.118,12.176,39100.0
2009-06-08 12:40:00,14.68,14.7,14.66,14.68,21800.0,12.1677,12.1843,12.1512,12.1677,21800.0
2009-06-08 12:45:00,14.67,14.67,14.62,14.62,23500.0,12.1595,12.1595,12.118,12.118,23500.0
2009-06-08 12:50:00,14.61,14.64,14.61,14.62,19100.0,12.1097,12.1346,12.1097,12.118,19100.0
2009-06-08 12:55:00,14.63,14.68,14.62,14.67,16700.0,12.1263,12.1677,12.118,12.1595,16700.0
2009-06-08 13:00:00,14.67,14.73,14.67,14.68,20600.0,12.1595,12.2092,12.1595,12.1677,20600.0
2009-06-08 13:05:00,14.68,14.74,14.67,14.74,15900.0,12.1677,12.2175,12.1595,12.2175,15900.0
2009-06-08 13:10:00,14.73,14.75,14.69,14.71,21400.0,12.2092,12.2258,12.176,12.1926,21400.0
2009-06-08 13:15:00,14.7,14.72,14.68,14.7,12600.0,12.1843,12.2009,12.1677,12.1843,12600.0
2009-06-08 13:20:00,14.69,14.73,14.68,14.71,17000.0,12.176,12.2092,12.1677,12.1926,17000.0
2009-06-08 13:25:00,14.7,14.72,14.68,14.71,18400.0,12.1843,12.2009,12.1677,12.1926,18400.0
2009-06-08 13:30:00,14.71,14.72,14.68,14.7,15400.0,12.1926,12.2009,12.1677,12.1843,15400.0
2009-06-08 13:35:00,14.7,14.7,14.68,14.69,13000.0,12.1843,12.1843,12.1677,12.176,13000.0
2009-06-08 13:40:00,14.69,14.75,14.68,14.75,15700.0,12.176,12.2258,12.1677,12.2258,15700.0
2009-06-08 13:45:00,14.75,14.81,14.74,14.78,44100.0,12.2258,12.2755,12.2175,12.2506,44100.0
2009-06-08 13:50:00,14.79,14.79,14.7,14.72,27100.0,12.2589,12.2589,12.1843,12.2009,27100.0
2009-06-08 13:55:00,14.72,14.75,14.72,14.74,1500.0,12.2009,12.2258,12.2009,12.2175,1500.0
2009-06-08 14:00:00,14.75,14.75,14.72,14.74,17900.0,12.2258,12.2258,12.2009,12.2175,17900.0
2009-06-08 14:05:00,14.74,14.75,14.72,14.73,13700.0,12.2175,12.2258,12.2009,12.2092,13700.0
2009-06-08 14:10:00,14.73,14.75,14.7,14.7,25400.0,12.2092,12.2258,12.1843,12.1843,25400.0
2009-06-08 14:15:00,14.7,14.71,14.69,14.7,20000.0,12.1843,12.1926,12.176,12.1843,20000.0
2009-06-08 14:20:00,14.7,14.71,14.66,14.69,30500.0,12.1843,12.1926,12.1512,12.176,30500.0
2009-06-08 14:25:00,14.69,14.71,14.64,14.68,28500.0,12.176,12.1926,12.1346,12.1677,28500.0
2009-06-08 14:30:00,14.69,14.73,14.66,14.66,32300.0,12.176,12.2092,12.1512,12.1512,32300.0
2009-06-08 14:35:00,14.66,14.72,14.65,14.72,14900.0,12.1512,12.2009,12.1429,12.2009,14900.0
2009-06-08 14:40:00,14.72,14.73,14.67,14.67,37100.0,12.2009,12.2092,12.1595,12.1595,37100.0
2009-06-08 14:45:00,14.67,14.71,14.65,14.71,28700.0,12.1595,12.1926,12.1429,12.1926,28700.0
2009-06-08 14:50:00,14.71,14.75,14.7,14.71,38900.0,12.1926,12.2258,12.1843,12.1926,38900.0
2009-06-08 14:55:00,14.7,14.74,14.7,14.74,29500.0,12.1843,12.2175,12.1843,12.2175,29500.0
2009-06-08 15:00:00,14.73,14.77,14.72,14.72,57000.0,12.2092,12.2423,12.2009,12.2009,57000.0
2009-06-08 15:05:00,14.71,14.74,14.67,14.74,22700.0,12.1926,12.2175,12.1595,12.2175,22700.0
2009-06-08 15:10:00,14.73,14.79,14.71,14.77,64700.0,12.2092,12.2589,12.1926,12.2423,64700.0
2009-06-08 15:15:00,14.78,14.81,14.73,14.81,65000.0,12.2506,12.2755,12.2092,12.2755,65000.0
2009-06-08 15:20:00,14.8,14.99,14.8,14.9,112600.0,12.2672,12.4247,12.2672,12.3501,112600.0
2009-06-08 15:25:00,14.9,14.94,14.81,14.94,117400.0,12.3501,12.3833,12.2755,12.3833,117400.0
2009-06-08 15:30:00,14.95,15.03,14.91,14.96,194200.0,12.3915,12.4578,12.3584,12.3998,194200.0
2009-06-08 15:35:00,14.95,14.96,14.87,14.92,107700.0,12.3915,12.3998,12.3252,12.3667,107700.0
2009-06-08 15:40:00,14.92,14.99,14.88,14.88,183400.0,12.3667,12.4247,12.3335,12.3335,183400.0
2009-06-08 15:45:00,14.88,14.95,14.87,14.89,95100.0,12.3335,12.3915,12.3252,12.3418,95100.0
2009-06-08 15:50:00,14.88,14.9,14.85,14.89,64400.0,12.3335,12.3501,12.3087,12.3418,64400.0
2009-06-08 15:55:00,14.89,14.9,14.84,14.86,81600.0,12.3418,12.3501,12.3004,12.3169,81600.0
2009-06-09 09:30:00,14.93,14.95,14.88,14.91,44200.0,12.375,12.3915,12.3335,12.3584,44200.0
2009-06-09 09:35:00,14.91,14.94,14.82,14.86,78100.0,12.3584,12.3833,12.2838,12.3169,78100.0
2009-06-09 09:40:00,14.86,14.86,14.77,14.8,100500.0,12.3169,12.3169,12.2423,12.2672,100500.0
2009-06-09 09:45:00,14.82,14.84,14.67,14.71,125900.0,12.2838,12.3004,12.1595,12.1926,125900.0
2009-06-09 09:50:00,14.71,14.72,14.6,14.62,96600.0,12.1926,12.2009,12.1014,12.118,96600.0
2009-06-09 09:55:00,14.62,14.66,14.52,14.52,113100.0,12.118,12.1512,12.0351,12.0351,113100.0
2009-06-09 10:00:00,14.52,14.64,14.52,14.6,105500.0,12.0351,12.1346,12.0351,12.1014,105500.0
2009-06-09 10:05:00,14.6,14.76,14.59,14.76,185900.0,12.1014,12.2341,12.0931,12.2341,185900.0
2009-06-09 10:10:00,14.76,14.86,14.74,14.84,174700.0,12.2341,12.3169,12.2175,12.3004,174700.0
2009-06-09 10:15:00,14.84,14.86,14.81,14.84,120400.0,12.3004,12.3169,12.2755,12.3004,120400.0
2009-06-09 10:20:00,14.84,14.85,14.77,14.79,51500.0,12.3004,12.3087,12.2423,12.2589,51500.0
2009-06-09 10:25:00,14.78,14.78,14.71,14.72,38400.0,12.2506,12.2506,12.1926,12.2009,38400.0
2009-06-09 10:30:00,14.72,14.76,14.72,14.72,60500.0,12.2009,12.2341,12.2009,12.2009,60500.0
2009-06-09 10:35:00,14.72,14.73,14.68,14.68,161500.0,12.2009,12.2092,12.1677,12.1677,161500.0
2009-06-09 10:40:00,14.68,14.72,14.64,14.64,113600.0,12.1677,12.2009,12.1346,12.1346,113600.0
2009-06-09 10:45:00,14.64,14.66,14.53,14.53,95600.0,12.1346,12.1512,12.0434,12.0434,95600.0
2009-06-09 10:50:00,14.53,14.53,14.48,14.5,64400.0,12.0434,12.0434,12.002,12.0185,64400.0
2009-06-09 10:55:00,14.5,14.56,14.5,14.56,33600.0,12.0185,12.0683,12.0185,12.0683,33600.0
2009-06-09 11:00:00,14.56,14.56,14.43,14.44,61000.0,12.0683,12.0683,11.9605,11.9688,61000.0
2009-06-09 11:05:00,14.43,14.49,14.4,14.48,56800.0,11.9605,12.0103,11.9357,12.002,56800.0
2009-06-09 11:10:00,14.49,14.49,14.4,14.43,158700.0,12.0103,12.0103,11.9357,11.9605,158700.0
2009-06-09 11:15:00,14.43,14.43,14.34,14.34,66600.0,11.9605,11.9605,11.8859,11.8859,66600.0
2009-06-09 11:20:00,14.34,14.39,14.27,14.35,56300.0,11.8859,11.9274,11.8279,11.8942,56300.0
2009-06-09 11:25:00,14.36,14.46,14.35,14.4,68600.0,11.9025,11.9854,11.8942,11.9357,68600.0
2009-06-09 11:30:00,14.4,14.43,14.38,14.39,19700.0,11.9357,11.9605,11.9191,11.9274,19700.0
2009-06-09 11:35:00,14.39,14.41,14.39,14.4,34900.0,11.9274,11.944,11.9274,11.9357,34900.0
2009-06-09 11:40:00,14.4,14.43,14.39,14.41,16300.0,11.9357,11.9605,11.9274,11.944,16300.0
2009-06-09 11:45:00,14.41,14.42,14.4,14.41,12400.0,11.944,11.9522,11.9357,11.944,12400.0
2009-06-09 11:50:00,14.4,14.42,14.4,14.41,15700.0,11.9357,11.9522,11.9357,11.944,15700.0
2009-06-09 11:55:00,14.41,14.42,14.4,14.4,8700.0,11.944,11.9522,11.9357,11.9357,8700.0
2009-06-09 12:00:00,14.4,14.41,14.34,14.37,253200.0,11.9357,11.944,11.8859,11.9108,253200.0
2009-06-09 12:05:00,14.37,14.41,14.35,14.36,58600.0,11.9108,11.944,11.8942,11.9025,58600.0
2009-06-09 12:10:00,14.36,14.36,14.32,14.35,42700.0,11.9025,11.9025,11.8694,11.8942,42700.0
2009-06-09 12:15:00,14.35,14.36,14.31,14.32,49100.0,11.8942,11.9025,11.8611,11.8694,49100.0
2009-06-09 12:20:00,14.32,14.36,14.3,14.33,83100.0,11.8694,11.9025,11.8528,11.8776,83100.0
2009-06-09 12:25:00,14.33,14.37,14.31,14.32,46100.0,11.8776,11.9108,11.8611,11.8694,46100.0
2009-06-09 12:30:00,14.33,14.33,14.31,14.31,49100.0,11.8776,11.8776,11.8611,11.8611,49100.0
2009-06-09 12:35:00,14.31,14.32,14.29,14.29,45300.0,11.8611,11.8694,11.8445,11.8445,45300.0
2009-06-09 12:40:00,14.29,14.31,14.23,14.24,88200.0,11.8445,11.8611,11.7948,11.803,88200.0
2009-06-09 12:45:00,14.23,14.25,14.23,14.24,38300.0,11.7948,11.8113,11.7948,11.803,38300.0
2009-06-09 12:50:00,14.25,14.28,14.2,14.23,85000.0,11.8113,11.8362,11.7699,11.7948,85000.0
2009-06-09 12:55:00,14.23,14.24,14.2,14.22,38900.0,11.7948,11.803,11.7699,11.7865,38900.0
2009-06-09 13:00:00,14.22,14.29,14.2,14.25,29000.0,11.7865,11.8445,11.7699,11.8113,29000.0
2009-06-09 13:05:00,14.25,14.26,14.2,14.2,51400.0,11.8113,11.8196,11.7699,11.7699,51400.0
2009-06-09 13:10:00,14.2,14.22,14.2,14.21,53900.0,11.7699,11.7865,11.7699,11.7782,53900.0
2009-06-09 13:15:00,14.21,14.25,14.2,14.21,37100.0,11.7782,11.8113,11.7699,11.7782,37100.0
2009-06-09 13:20:00,14.21,14.22,14.18,14.18,48400.0,11.7782,11.7865,11.7533,11.7533,48400.0
2009-06-09 13:25:00,14.19,14.22,14.18,14.22,34600.0,11.7616,11.7865,11.7533,11.7865,34600.0
2009-06-09 13:30:00,14.21,14.22,14.18,14.2,44300.0,11.7782,11.7865,11.7533,11.7699,44300.0
2009-06-09 13:35:00,14.21,14.23,14.17,14.23,72100.0,11.7782,11.7948,11.745,11.7948,72100.0
2009-06-09 13:40:00,14.23,14.35,14.22,14.34,95000.0,11.7948,11.8942,11.7865,11.8859,95000.0
2009-06-09 13:45:00,14.34,14.35,14.27,14.27,56300.0,11.8859,11.8942,11.8279,11.8279,56300.0
2009-06-09 13:50:00,14.26,14.29,14.25,14.28,39600.0,11.8196,11.8445,11.8113,11.8362,39600.0
2009-06-09 13:55:00,14.27,14.32,14.27,14.29,51300.0,11.8279,11.8694,11.8279,11.8445,51300.0
2009-06-09 14:00:00,14.3,14.31,14.25,14.26,39900.0,11.8528,11.8611,11.8113,11.8196,39900.0
2009-06-09 14:05:00,14.26,14.27,14.24,14.26,71700.0,11.8196,11.8279,11.803,11.8196,71700.0
2009-06-09 14:10:00,14.25,14.28,14.25,14.27,29800.0,11.8113,11.8362,11.8113,11.8279,29800.0
2009-06-09 14:15:00,14.26,14.31,14.23,14.29,86000.0,11.8196,11.8611,11.7948,11.8445,86000.0
2009-06-09 14:20:00,14.3,14.3,14.26,14.29,83500.0,11.8528,11.8528,11.8196,11.8445,83500.0
2009-06-09 14:25:00,14.29,14.38,14.29,14.38,100600.0,11.8445,11.9191,11.8445,11.9191,100600.0
2009-06-09 14:30:00,14.39,14.47,14.37,14.45,105600.0,11.9274,11.9937,11.9108,11.9771,105600.0
2009-06-09 14:35:00,14.45,14.51,14.45,14.5,86200.0,11.9771,12.0268,11.9771,12.0185,86200.0
2009-06-09 14:40:00,14.49,14.5,14.25,14.26,117600.0,12.0103,12.0185,11.8113,11.8196,117600.0
2009-06-09 14:45:00,14.26,14.34,14.22,14.3,60800.0,11.8196,11.8859,11.7865,11.8528,60800.0
2009-06-09 14:50:00,14.29,14.31,14.25,14.25,47400.0,11.8445,11.8611,11.8113,11.8113,47400.0
2009-06-09 14:55:00,14.25,14.28,14.21,14.28,52100.0,11.8113,11.8362,11.7782,11.8362,52100.0
2009-06-09 15:00:00,14.28,14.31,14.27,14.27,69500.0,11.8362,11.8611,11.8279,11.8279,69500.0
2009-06-09 15:05:00,14.27,14.28,14.22,14.23,64200.0,11.8279,11.8362,11.7865,11.7948,64200.0
2009-06-09 15:10:00,14.23,14.23,14.2,14.23,64100.0,11.7948,11.7948,11.7699,11.7948,64100.0
2009-06-09 15:15:00,14.23,14.23,14.16,14.22,93800.0,11.7948,11.7948,11.7367,11.7865,93800.0
2009-06-09 15:20:00,14.21,14.24,14.17,14.19,75400.0,11.7782,11.803,11.745,11.7616,75400.0
2009-06-09 15:25:00,14.21,14.22,14.17,14.2,74700.0,11.7782,11.7865,11.745,11.7699,74700.0
2009-06-09 15:30:00,14.19,14.2,14.15,14.16,110700.0,11.7616,11.7699,11.7284,11.7367,110700.0
2009-06-09 15:35:00,14.17,14.23,14.16,14.18,134000.0,11.745,11.7948,11.7367,11.7533,134000.0
2009-06-09 15:40:00,14.18,14.2,14.15,14.19,84600.0,11.7533,11.7699,11.7284,11.7616,84600.0
2009-06-09 15:45:00,14.19,14.23,14.17,14.19,114400.0,11.7616,11.7948,11.745,11.7616,114400.0
2009-06-09 15:50:00,14.19,14.22,14.17,14.2,125200.0,11.7616,11.7865,11.745,11.7699,125200.0
2009-06-09 15:55:00,14.2,14.23,14.17,14.18,181400.0,11.7699,11.7948,11.745,11.7533,181400.0
2009-06-10 09:30:00,14.83,14.84,14.61,14.61,161000.0,12.2921,12.3004,12.1097,12.1097,161000.0
2009-06-10 09:35:00,14.61,14.63,14.47,14.51,127100.0,12.1097,12.1263,11.9937,12.0268,127100.0
2009-06-10 09:40:00,14.51,14.54,14.46,14.49,241400.0,12.0268,12.0517,11.9854,12.0103,241400.0
2009-06-10 09:45:00,14.49,14.5,14.4,14.4,143900.0,12.0103,12.0185,11.9357,11.9357,143900.0
2009-06-10 09:50:00,14.4,14.4,14.33,14.35,195500.0,11.9357,11.9357,11.8776,11.8942,195500.0
2009-06-10 09:55:00,14.35,14.45,14.35,14.38,168900.0,11.8942,11.9771,11.8942,11.9191,168900.0
2009-06-10 10:00:00,14.38,14.45,14.34,14.36,233100.0,11.9191,11.9771,11.8859,11.9025,233100.0
2009-06-10 10:05:00,14.35,14.36,14.23,14.27,205300.0,11.8942,11.9025,11.7948,11.8279,205300.0
2009-06-10 10:10:00,14.27,14.28,14.17,14.18,131100.0,11.8279,11.8362,11.745,11.7533,131100.0
2009-06-10 10:15:00,14.18,14.23,14.16,14.18,231400.0,11.7533,11.7948,11.7367,11.7533,231400.0
2009-06-10 10:20:00,14.18,14.24,14.17,14.22,103800.0,11.7533,11.803,11.745,11.7865,103800.0
2009-06-10 10:25:00,14.22,14.31,14.22,14.3,57700.0,11.7865,11.8611,11.7865,11.8528,57700.0
2009-06-10 10:30:00,14.31,14.32,14.23,14.25,108300.0,11.8611,11.8694,11.7948,11.8113,108300.0
2009-06-10 10:35:00,14.25,14.31,14.24,14.29,39500.0,11.8113,11.8611,11.803,11.8445,39500.0
2009-06-10 10:40:00,14.29,14.3,14.21,14.22,69000.0,11.8445,11.8528,11.7782,11.7865,69000.0
2009-06-10 10:45:00,14.21,14.22,14.11,14.13,71900.0,11.7782,11.7865,11.6953,11.7119,71900.0
2009-06-10 10:50:00,14.13,14.15,14.07,14.07,79400.0,11.7119,11.7284,11.6621,11.6621,79400.0
2009-06-10 10:55:00,14.07,14.07,13.98,14.02,387400.0,11.6621,11.6621,11.5875,11.6207,387400.0
2009-06-10 11:00:00,14.01,14.04,13.99,14.01,83800.0,11.6124,11.6373,11.5958,11.6124,83800.0
2009-06-10 11:05:00,14.0,14.01,13.87,13.87,50700.0,11.6041,11.6124,11.4964,11.4964,50700.0
2009-06-10 11:10:00,13.87,14.04,13.84,14.0,65400.0,11.4964,11.6373,11.4715,11.6041,65400.0
2009-06-10 11:15:00,14.0,14.02,13.99,13.99,64800.0,11.6041,11.6207,11.5958,11.5958,64800.0
2009-06-10 11:20:00,13.99,14.02,13.9,14.01,44300.0,11.5958,11.6207,11.5212,11.6124,44300.0
2009-06-10 11:25:00,14.0,14.03,13.91,14.03,32000.0,11.6041,11.629,11.5295,11.629,32000.0
2009-06-10 11:30:00,14.02,14.09,14.02,14.08,34200.0,11.6207,11.6787,11.6207,11.6704,34200.0
2009-06-10 11:35:00,14.08,14.09,14.05,14.06,23600.0,11.6704,11.6787,11.6456,11.6538,23600.0
2009-06-10 11:40:00,14.05,14.06,14.0,14.01,28300.0,11.6456,11.6538,11.6041,11.6124,28300.0
2009-06-10 11:45:00,14.02,14.04,14.01,14.01,23800.0,11.6207,11.6373,11.6124,11.6124,23800.0
2009-06-10 11:50:00,14.02,14.03,14.0,14.01,19300.0,11.6207,11.629,11.6041,11.6124,19300.0
2009-06-10 11:55:00,14.01,14.02,13.98,14.0,25100.0,11.6124,11.6207,11.5875,11.6041,25100.0
2009-06-10 12:00:00,14.0,14.04,13.98,14.02,102500.0,11.6041,11.6373,11.5875,11.6207,102500.0
2009-06-10 12:05:00,14.02,14.03,13.99,14.0,37900.0,11.6207,11.629,11.5958,11.6041,37900.0
2009-06-10 12:10:00,14.0,14.04,14.0,14.03,37000.0,11.6041,11.6373,11.6041,11.629,37000.0
2009-06-10 12:15:00,14.03,14.04,14.0,14.01,30100.0,11.629,11.6373,11.6041,11.6124,30100.0
2009-06-10 12:20:00,14.01,14.02,13.94,13.95,50700.0,11.6124,11.6207,11.5544,11.5627,50700.0
2009-06-10 12:25:00,13.96,14.01,13.95,14.0,24700.0,11.571,11.6124,11.5627,11.6041,24700.0
2009-06-10 12:30:00,13.99,13.99,13.91,13.94,33000.0,11.5958,11.5958,11.5295,11.5544,33000.0
2009-06-10 12:35:00,13.94,13.99,13.94,13.98,6900.0,11.5544,11.5958,11.5544,11.5875,6900.0
2009-06-10 12:40:00,13.98,13.98,13.92,13.92,20600.0,11.5875,11.5875,11.5378,11.5378,20600.0
2009-06-10 12:45:00,13.92,13.95,13.91,13.92,17500.0,11.5378,11.5627,11.5295,11.5378,17500.0
2009-06-10 12:50:00,13.92,13.94,13.9,13.93,19100.0,11.5378,11.5544,11.5212,11.5461,19100.0
2009-06-10 12:55:00,13.94,13.94,13.9,13.91,23500.0,11.5544,11.5544,11.5212,11.5295,23500.0
2009-06-10 13:00:00,13.91,13.92,13.8,13.8,78000.0,11.5295,11.5378,11.4383,11.4383,78000.0
2009-06-10 13:05:00,13.8,13.83,13.79,13.81,73800.0,11.4383,11.4632,11.4301,11.4466,73800.0
2009-06-10 13:10:00,13.81,13.82,13.8,13.8,43200.0,11.4466,11.4549,11.4383,11.4383,43200.0
2009-06-10 13:15:00,13.8,13.81,13.8,13.8,46500.0,11.4383,11.4466,11.4383,11.4383,46500.0
2009-06-10 13:20:00,13.8,13.81,13.75,13.76,83500.0,11.4383,11.4466,11.3969,11.4052,83500.0
2009-06-10 13:25:00,13.75,13.76,13.7,13.72,56000.0,11.3969,11.4052,11.3555,11.372,56000.0
2009-06-10 13:30:00,13.71,13.73,13.7,13.72,18200.0,11.3637,11.3803,11.3555,11.372,18200.0
2009-06-10 13:35:00,13.74,13.74,13.63,13.63,34100.0,11.3886,11.3886,11.2974,11.2974,34100.0
2009-06-10 13:40:00,13.63,13.68,13.62,13.66,92700.0,11.2974,11.3389,11.2891,11.3223,92700.0
2009-06-10 13:45:00,13.66,13.68,13.65,13.65,30000.0,11.3223,11.3389,11.314,11.314,30000.0
2009-06-10 13:50:00,13.66,13.76,13.65,13.72,77900.0,11.3223,11.4052,11.314,11.372,77900.0
2009-06-10 13:55:00,13.71,13.78,13.69,13.78,43500.0,11.3637,11.4218,11.3472,11.4218,43500.0
2009-06-10 14:00:00,13.78,13.86,13.74,13.84,87000.0,11.4218,11.4881,11.3886,11.4715,87000.0
2009-06-10 14:05:00,13.83,13.85,13.78,13.81,47100.0,11.4632,11.4798,11.4218,11.4466,47100.0
2009-06-10 14:10:00,13.82,13.92,13.82,13.9,57600.0,11.4549,11.5378,11.4549,11.5212,57600.0
2009-06-10 14:15:00,13.9,13.9,13.85,13.87,66300.0,11.5212,11.5212,11.4798,11.4964,66300.0
2009-06-10 14:20:00,13.87,13.9,13.86,13.86,45200.0,11.4964,11.5212,11.4881,11.4881,45200.0
2009-06-10 14:25:00,13.86,13.88,13.82,13.83,58800.0,11.4881,11.5047,11.4549,11.4632,58800.0
2009-06-10 14:30:00,13.83,13.85,13.79,13.79,85500.0,11.4632,11.4798,11.4301,11.4301,85500.0
2009-06-10 14:35:00,13.79,13.84,13.79,13.8,91500.0,11.4301,11.4715,11.4301,11.4383,91500.0
2009-06-10 14:40:00,13.79,13.8,13.74,13.76,70800.0,11.4301,11.4383,11.3886,11.4052,70800.0
2009-06-10 14:45:00,13.76,13.81,13.75,13.77,52300.0,11.4052,11.4466,11.3969,11.4135,52300.0
2009-06-10 14:50:00,13.77,13.82,13.77,13.8,36600.0,11.4135,11.4549,11.4135,11.4383,36600.0
2009-06-10 14:55:00,13.8,13.81,13.73,13.75,78000.0,11.4383,11.4466,11.3803,11.3969,78000.0
2009-06-10 15:00:00,13.76,13.78,13.72,13.72,55000.0,11.4052,11.4218,11.372,11.372,55000.0
2009-06-10 15:05:00,13.73,13.73,13.65,13.67,75700.0,11.3803,11.3803,11.314,11.3306,75700.0
2009-06-10 15:10:00,13.66,13.69,13.64,13.66,62600.0,11.3223,11.3472,11.3057,11.3223,62600.0
2009-06-10 15:15:00,13.66,13.7,13.61,13.68,87600.0,11.3223,11.3555,11.2809,11.3389,87600.0
2009-06-10 15:20:00,13.68,13.71,13.64,13.65,77400.0,11.3389,11.3637,11.3057,11.314,77400.0
2009-06-10 15:25:00,13.65,13.65,13.59,13.59,110400.0,11.314,11.314,11.2643,11.2643,110400.0
2009-06-10 15:30:00,13.6,13.68,13.59,13.66,99500.0,11.2726,11.3389,11.2643,11.3223,99500.0
2009-06-10 15:35:00,13.66,13.75,13.65,13.7,108600.0,11.3223,11.3969,11.314,11.3555,108600.0
2009-06-10 15:40:00,13.7,13.7,13.63,13.69,107700.0,11.3555,11.3555,11.2974,11.3472,107700.0
2009-06-10 15:45:00,13.69,13.69,13.63,13.65,104000.0,11.3472,11.3472,11.2974,11.314,104000.0
2009-06-10 15:50:00,13.65,13.67,13.63,13.65,163500.0,11.314,11.3306,11.2974,11.314,163500.0
2009-06-10 15:55:00,13.65,13.66,13.59,13.63,414000.0,11.314,11.3223,11.2643,11.2974,414000.0
2009-06-11 09:30:00,13.92,13.99,13.9,13.93,106900.0,11.5378,11.5958,11.5212,11.5461,106900.0
2009-06-11 09:35:00,13.93,13.93,13.83,13.93,114200.0,11.5461,11.5461,11.4632,11.5461,114200.0
2009-06-11 09:40:00,13.93,13.93,13.88,13.92,41200.0,11.5461,11.5461,11.5047,11.5378,41200.0
2009-06-11 09:45:00,13.92,14.06,13.91,13.98,177900.0,11.5378,11.6538,11.5295,11.5875,177900.0
2009-06-11 09:50:00,13.99,14.01,13.97,13.99,83800.0,11.5958,11.6124,11.5793,11.5958,83800.0
2009-06-11 09:55:00,13.99,14.0,13.93,13.93,57300.0,11.5958,11.6041,11.5461,11.5461,57300.0
2009-06-11 10:00:00,13.93,13.95,13.9,13.92,54200.0,11.5461,11.5627,11.5212,11.5378,54200.0
2009-06-11 10:05:00,13.93,14.0,13.92,13.97,78900.0,11.5461,11.6041,11.5378,11.5793,78900.0
2009-06-11 10:10:00,13.98,14.0,13.97,13.99,59700.0,11.5875,11.6041,11.5793,11.5958,59700.0
2009-06-11 10:15:00,13.99,14.01,13.98,13.99,106100.0,11.5958,11.6124,11.5875,11.5958,106100.0
2009-06-11 10:20:00,13.99,13.99,13.89,13.9,48800.0,11.5958,11.5958,11.5129,11.5212,48800.0
2009-06-11 10:25:00,13.9,13.94,13.9,13.92,17400.0,11.5212,11.5544,11.5212,11.5378,17400.0
2009-06-11 10:30:00,13.93,13.99,13.9,13.93,76000.0,11.5461,11.5958,11.5212,11.5461,76000.0
2009-06-11 10:35:00,13.93,13.99,13.92,13.99,86700.0,11.5461,11.5958,11.5378,11.5958,86700.0
2009-06-11 10:40:00,13.99,14.0,13.92,13.93,82400.0,11.5958,11.6041,11.5378,11.5461,82400.0
2009-06-11 10:45:00,13.93,13.99,13.93,13.98,27100.0,11.5461,11.5958,11.5461,11.5875,27100.0
2009-06-11 10:50:00,13.98,13.99,13.94,13.95,116700.0,11.5875,11.5958,11.5544,11.5627,116700.0
2009-06-11 10:55:00,13.94,13.94,13.87,13.9,179600.0,11.5544,11.5544,11.4964,11.5212,179600.0
2009-06-11 11:00:00,13.9,13.9,13.78,13.78,144800.0,11.5212,11.5212,11.4218,11.4218,144800.0
2009-06-11 11:05:00,13.78,13.79,13.68,13.69,119600.0,11.4218,11.4301,11.3389,11.3472,119600.0
2009-06-11 11:10:00,13.69,13.76,13.68,13.76,94500.0,11.3472,11.4052,11.3389,11.4052,94500.0
2009-06-11 11:15:00,13.76,13.82,13.74,13.79,115000.0,11.4052,11.4549,11.3886,11.4301,115000.0
2009-06-11 11:20:00,13.79,13.91,13.77,13.83,157200.0,11.4301,11.5295,11.4135,11.4632,157200.0
2009-06-11 11:25:00,13.83,13.88,13.8,13.8,115400.0,11.4632,11.5047,11.4383,11.4383,115400.0
2009-06-11 11:30:00,13.8,13.81,13.72,13.72,26300.0,11.4383,11.4466,11.372,11.372,26300.0
2009-06-11 11:35:00,13.73,13.76,13.68,13.76,49900.0,11.3803,11.4052,11.3389,11.4052,49900.0
2009-06-11 11:40:00,13.76,13.76,13.69,13.69,37800.0,11.4052,11.4052,11.3472,11.3472,37800.0
2009-06-11 11:45:00,13.69,13.7,13.61,13.65,50200.0,11.3472,11.3555,11.2809,11.314,50200.0
2009-06-11 11:50:00,13.66,13.67,13.63,13.66,27800.0,11.3223,11.3306,11.2974,11.3223,27800.0
2009-06-11 11:55:00,13.67,13.67,13.64,13.64,51300.0,11.3306,11.3306,11.3057,11.3057,51300.0
2009-06-11 12:00:00,13.64,13.64,13.5,13.5,101100.0,11.3057,11.3057,11.1897,11.1897,101100.0
2009-06-11 12:05:00,13.51,13.55,13.49,13.53,85500.0,11.198,11.2311,11.1814,11.2145,85500.0
2009-06-11 12:10:00,13.54,13.56,13.5,13.5,47300.0,11.2228,11.2394,11.1897,11.1897,47300.0
2009-06-11 12:15:00,13.51,13.51,13.45,13.5,92100.0,11.198,11.198,11.1482,11.1897,92100.0
2009-06-11 12:20:00,13.49,13.53,13.48,13.53,40400.0,11.1814,11.2145,11.1731,11.2145,40400.0
2009-06-11 12:25:00,13.53,13.53,13.47,13.49,32100.0,11.2145,11.2145,11.1648,11.1814,32100.0
2009-06-11 12:30:00,13.48,13.51,13.48,13.51,27600.0,11.1731,11.198,11.1731,11.198,27600.0
2009-06-11 12:35:00,13.51,13.51,13.49,13.51,16900.0,11.198,11.198,11.1814,11.198,16900.0
2009-06-11 12:40:00,13.51,13.53,13.5,13.53,21300.0,11.198,11.2145,11.1897,11.2145,21300.0
2009-06-11 12:45:00,13.53,13.56,13.48,13.48,60600.0,11.2145,11.2394,11.1731,11.1731,60600.0
2009-06-11 12:50:00,13.48,13.51,13.46,13.5,60500.0,11.1731,11.198,11.1565,11.1897,60500.0
2009-06-11 12:55:00,13.51,13.54,13.51,13.53,19000.0,11.198,11.2228,11.198,11.2145,19000.0
2009-06-11 13:00:00,13.53,13.57,13.5,13.5,45400.0,11.2145,11.2477,11.1897,11.1897,45400.0
2009-06-11 13:05:00,13.5,13.52,13.47,13.48,29800.0,11.1897,11.2063,11.1648,11.1731,29800.0
2009-06-11 13:10:00,13.48,13.5,13.46,13.46,21900.0,11.1731,11.1897,11.1565,11.1565,21900.0
2009-06-11 13:15:00,13.46,13.52,13.46,13.52,26600.0,11.1565,11.2063,11.1565,11.2063,26600.0
2009-06-11 13:20:00,13.52,13.57,13.51,13.57,26000.0,11.2063,11.2477,11.198,11.2477,26000.0
2009-06-11 13:25:00,13.56,13.64,13.54,13.64,39400.0,11.2394,11.3057,11.2228,11.3057,39400.0
2009-06-11 13:30:00,13.64,13.66,13.61,13.61,73400.0,11.3057,11.3223,11.2809,11.2809,73400.0
2009-06-11 13:35:00,13.62,13.62,13.59,13.6,24000.0,11.2891,11.2891,11.2643,11.2726,24000.0
2009-06-11 13:40:00,13.59,13.63,13.57,13.63,21600.0,11.2643,11.2974,11.2477,11.2974,21600.0
2009-06-11 13:45:00,13.63,13.68,13.62,13.63,21200.0,11.2974,11.3389,11.2891,11.2974,21200.0
2009-06-11 13:50:00,13.63,13.64,13.58,13.62,56900.0,11.2974,11.3057,11.256,11.2891,56900.0
2009-06-11 13:55:00,13.62,13.65,13.62,13.63,15000.0,11.2891,11.314,11.2891,11.2974,15000.0
2009-06-11 14:00:00,13.64,13.65,13.62,13.64,62000.0,11.3057,11.314,11.2891,11.3057,62000.0
2009-06-11 14:05:00,13.65,13.66,13.64,13.64,92100.0,11.314,11.3223,11.3057,11.3057,92100.0
2009-06-11 14:10:00,13.64,13.69,13.64,13.68,57600.0,11.3057,11.3472,11.3057,11.3389,57600.0
2009-06-11 14:15:00,13.69,13.71,13.67,13.7,80200.0,11.3472,11.3637,11.3306,11.3555,80200.0
2009-06-11 14:20:00,13.7,13.73,13.68,13.7,47400.0,11.3555,11.3803,11.3389,11.3555,47400.0
2009-06-11 14:25:00,13.7,13.74,13.7,13.74,17000.0,11.3555,11.3886,11.3555,11.3886,17000.0
2009-06-11 14:30:00,13.73,13.75,13.72,13.73,33300.0,11.3803,11.3969,11.372,11.3803,33300.0
2009-06-11 14:35:00,13.72,13.75,13.69,13.7,36700.0,11.372,11.3969,11.3472,11.3555,36700.0
2009-06-11 14:40:00,13.71,13.72,13.69,13.72,16200.0,11.3637,11.372,11.3472,11.372,16200.0
2009-06-11 14:45:00,13.72,13.76,13.72,13.75,25300.0,11.372,11.4052,11.372,11.3969,25300.0
2009-06-11 14:50:00,13.75,13.79,13.74,13.77,33300.0,11.3969,11.4301,11.3886,11.4135,33300.0
2009-06-11 14:55:00,13.77,13.81,13.75,13.79,50700.0,11.4135,11.4466,11.3969,11.4301,50700.0
2009-06-11 15:00:00,13.79,13.79,13.7,13.76,36900.0,11.4301,11.4301,11.3555,11.4052,36900.0
2009-06-11 15:05:00,13.76,13.81,13.76,13.77,28200.0,11.4052,11.4466,11.4052,11.4135,28200.0
2009-06-11 15:10:00,13.77,13.77,13.73,13.76,32800.0,11.4135,11.4135,11.3803,11.4052,32800.0
2009-06-11 15:15:00,13.77,13.8,13.74,13.74,29500.0,11.4135,11.4383,11.3886,11.3886,29500.0
2009-06-11 15:20:00,13.75,13.77,13.73,13.74,28900.0,11.3969,11.4135,11.3803,11.3886,28900.0
2009-06-11 15:25:00,13.75,13.76,13.7,13.7,34600.0,11.3969,11.4052,11.3555,11.3555,34600.0
2009-06-11 15:30:00,13.71,13.71,13.67,13.68,84200.0,11.3637,11.3637,11.3306,11.3389,84200.0
2009-06-11 15:35:00,13.67,13.76,13.67,13.74,62900.0,11.3306,11.4052,11.3306,11.3886,62900.0
2009-06-11 15:40:00,13.75,13.76,13.69,13.69,71700.0,11.3969,11.4052,11.3472,11.3472,71700.0
2009-06-11 15:45:00,13.69,13.75,13.68,13.72,92700.0,11.3472,11.3969,11.3389,11.372,92700.0
2009-06-11 15:50:00,13.73,13.75,13.69,13.69,52600.0,11.3803,11.3969,11.3472,11.3472,52600.0
2009-06-11 15:55:00,13.69,13.7,13.64,13.69,231100.0,11.3472,11.3555,11.3057,11.3472,231100.0
2009-06-12 09:30:00,13.94,14.0,13.83,13.87,89900.0,11.5544,11.6041,11.4632,11.4964,89900.0
2009-06-12 09:35:00,13.87,13.9,13.72,13.89,84100.0,11.4964,11.5212,11.372,11.5129,84100.0
2009-06-12 09:40:00,13.92,13.92,13.79,13.8,91700.0,11.5378,11.5378,11.4301,11.4383,91700.0
2009-06-12 09:45:00,13.81,13.88,13.8,13.82,108900.0,11.4466,11.5047,11.4383,11.4549,108900.0
2009-06-12 09:50:00,13.83,13.85,13.79,13.82,73500.0,11.4632,11.4798,11.4301,11.4549,73500.0
2009-06-12 09:55:00,13.81,13.85,13.79,13.8,43500.0,11.4466,11.4798,11.4301,11.4383,43500.0
2009-06-12 10:00:00,13.79,13.82,13.72,13.82,84600.0,11.4301,11.4549,11.372,11.4549,84600.0
2009-06-12 10:05:00,13.8,13.85,13.8,13.82,33600.0,11.4383,11.4798,11.4383,11.4549,33600.0
2009-06-12 10:10:00,13.81,13.83,13.78,13.78,99100.0,11.4466,11.4632,11.4218,11.4218,99100.0
2009-06-12 10:15:00,13.78,13.82,13.78,13.82,51100.0,11.4218,11.4549,11.4218,11.4549,51100.0
2009-06-12 10:20:00,13.82,13.82,13.72,13.74,85800.0,11.4549,11.4549,11.372,11.3886,85800.0
2009-06-12 10:25:00,13.73,13.74,13.68,13.69,48700.0,11.3803,11.3886,11.3389,11.3472,48700.0
2009-06-12 10:30:00,13.69,13.7,13.65,13.66,39200.0,11.3472,11.3555,11.314,11.3223,39200.0
2009-06-12 10:35:00,13.67,13.73,13.65,13.73,87100.0,11.3306,11.3803,11.314,11.3803,87100.0
2009-06-12 10:40:00,13.74,13.79,13.74,13.78,16900.0,11.3886,11.4301,11.3886,11.4218,16900.0
2009-06-12 10:45:00,13.78,13.82,13.78,13.81,20000.0,11.4218,11.4549,11.4218,11.4466,20000.0
2009-06-12 10:50:00,13.81,13.81,13.78,13.8,16000.0,11.4466,11.4466,11.4218,11.4383,16000.0
2009-06-12 10:55:00,13.8,13.81,13.76,13.77,21700.0,11.4383,11.4466,11.4052,11.4135,21700.0
2009-06-12 11:00:00,13.78,13.81,13.76,13.78,13600.0,11.4218,11.4466,11.4052,11.4218,13600.0
2009-06-12 11:05:00,13.78,13.78,13.77,13.78,9500.0,11.4218,11.4218,11.4135,11.4218,9500.0
2009-06-12 11:10:00,13.77,13.8,13.77,13.79,20100.0,11.4135,11.4383,11.4135,11.4301,20100.0
2009-06-12 11:15:00,13.8,13.8,13.73,13.73,41600.0,11.4383,11.4383,11.3803,11.3803,41600.0
2009-06-12 11:20:00,13.73,13.78,13.73,13.78,9700.0,11.3803,11.4218,11.3803,11.4218,9700.0
2009-06-12 11:25:00,13.78,13.8,13.77,13.79,59100.0,11.4218,11.4383,11.4135,11.4301,59100.0
2009-06-12 11:30:00,13.79,13.8,13.77,13.78,29400.0,11.4301,11.4383,11.4135,11.4218,29400.0
2009-06-12 11:35:00,13.77,13.78,13.59,13.59,58900.0,11.4135,11.4218,11.2643,11.2643,58900.0
2009-06-12 11:40:00,13.6,13.64,13.55,13.64,44400.0,11.2726,11.3057,11.2311,11.3057,44400.0
2009-06-12 11:45:00,13.63,13.66,13.55,13.65,31600.0,11.2974,11.3223,11.2311,11.314,31600.0
2009-06-12 11:50:00,13.66,13.68,13.6,13.6,15100.0,11.3223,11.3389,11.2726,11.2726,15100.0
2009-06-12 11:55:00,13.6,13.6,13.56,13.57,21100.0,11.2726,11.2726,11.2394,11.2477,21100.0
2009-06-12 12:00:00,13.58,13.61,13.57,13.61,10300.0,11.256,11.2809,11.2477,11.2809,10300.0
2009-06-12 12:05:00,13.61,13.65,13.59,13.61,14000.0,11.2809,11.314,11.2643,11.2809,14000.0
2009-06-12 12:10:00,13.59,13.6,13.58,13.6,12300.0,11.2643,11.2726,11.256,11.2726,12300.0
2009-06-12 12:15:00,13.6,13.6,13.58,13.58,14300.0,11.2726,11.2726,11.256,11.256,14300.0
2009-06-12 12:20:00,13.59,13.62,13.56,13.57,25200.0,11.2643,11.2891,11.2394,11.2477,25200.0
2009-06-12 12:25:00,13.57,13.65,13.56,13.65,14000.0,11.2477,11.314,11.2394,11.314,14000.0
2009-06-12 12:30:00,13.66,13.66,13.58,13.59,23900.0,11.3223,11.3223,11.256,11.2643,23900.0
2009-06-12 12:35:00,13.58,13.66,13.55,13.66,25700.0,11.256,11.3223,11.2311,11.3223,25700.0
2009-06-12 12:40:00,13.66,13.66,13.64,13.66,4200.0,11.3223,11.3223,11.3057,11.3223,4200.0
2009-06-12 12:45:00,13.66,13.69,13.65,13.68,15800.0,11.3223,11.3472,11.314,11.3389,15800.0
2009-06-12 12:50:00,13.69,13.69,13.58,13.58,13100.0,11.3472,11.3472,11.256,11.256,13100.0
2009-06-12 12:55:00,13.6,13.66,13.6,13.66,13700.0,11.2726,11.3223,11.2726,11.3223,13700.0
2009-06-12 13:00:00,13.67,13.69,13.61,13.61,24700.0,11.3306,11.3472,11.2809,11.2809,24700.0
2009-06-12 13:05:00,13.6,13.62,13.53,13.54,97600.0,11.2726,11.2891,11.2145,11.2228,97600.0
2009-06-12 13:10:00,13.53,13.56,13.49,13.49,33300.0,11.2145,11.2394,11.1814,11.1814,33300.0
2009-06-12 13:15:00,13.49,13.51,13.47,13.48,32500.0,11.1814,11.198,11.1648,11.1731,32500.0
2009-06-12 13:20:00,13.48,13.48,13.45,13.47,38900.0,11.1731,11.1731,11.1482,11.1648,38900.0
2009-06-12 13:25:00,13.47,13.48,13.41,13.42,156800.0,11.1648,11.1731,11.1151,11.1234,156800.0
2009-06-12 13:30:00,13.41,13.41,13.34,13.41,68600.0,11.1151,11.1151,11.0571,11.1151,68600.0
2009-06-12 13:35:00,13.41,13.45,13.39,13.4,28400.0,11.1151,11.1482,11.0985,11.1068,28400.0
2009-06-12 13:40:00,13.4,13.44,13.39,13.44,25600.0,11.1068,11.14,11.0985,11.14,25600.0
2009-06-12 13:45:00,13.44,13.48,13.44,13.47,20700.0,11.14,11.1731,11.14,11.1648,20700.0
2009-06-12 13:50:00,13.48,13.53,13.47,13.53,41900.0,11.1731,11.2145,11.1648,11.2145,41900.0
2009-06-12 13:55:00,13.53,13.55,13.5,13.52,46100.0,11.2145,11.2311,11.1897,11.2063,46100.0
2009-06-12 14:00:00,13.52,13.55,13.48,13.49,26000.0,11.2063,11.2311,11.1731,11.1814,26000.0
2009-06-12 14:05:00,13.49,13.51,13.49,13.51,13600.0,11.1814,11.198,11.1814,11.198,13600.0
2009-06-12 14:10:00,13.51,13.54,13.5,13.53,16200.0,11.198,11.2228,11.1897,11.2145,16200.0
2009-06-12 14:15:00,13.53,13.57,13.52,13.57,18800.0,11.2145,11.2477,11.2063,11.2477,18800.0
2009-06-12 14:20:00,13.57,13.58,13.53,13.55,21000.0,11.2477,11.256,11.2145,11.2311,21000.0
2009-06-12 14:25:00,13.56,13.58,13.5,13.52,45700.0,11.2394,11.256,11.1897,11.2063,45700.0
2009-06-12 14:30:00,13.52,13.55,13.5,13.54,48400.0,11.2063,11.2311,11.1897,11.2228,48400.0
2009-06-12 14:35:00,13.53,13.57,13.52,13.57,22200.0,11.2145,11.2477,11.2063,11.2477,22200.0
2009-06-12 14:40:00,13.57,13.66,13.56,13.65,59100.0,11.2477,11.3223,11.2394,11.314,59100.0
2009-06-12 14:45:00,13.65,13.66,13.55,13.57,56800.0,11.314,11.3223,11.2311,11.2477,56800.0
2009-06-12 14:50:00,13.57,13.59,13.54,13.57,28400.0,11.2477,11.2643,11.2228,11.2477,28400.0
2009-06-12 14:55:00,13.56,13.59,13.56,13.59,30400.0,11.2394,11.2643,11.2394,11.2643,30400.0
2009-06-12 15:00:00,13.59,13.62,13.57,13.62,31600.0,11.2643,11.2891,11.2477,11.2891,31600.0
2009-06-12 15:05:00,13.62,13.62,13.6,13.6,29900.0,11.2891,11.2891,11.2726,11.2726,29900.0
2009-06-12 15:10:00,13.6,13.64,13.6,13.63,39400.0,11.2726,11.3057,11.2726,11.2974,39400.0
2009-06-12 15:15:00,13.63,13.67,13.61,13.66,41700.0,11.2974,11.3306,11.2809,11.3223,41700.0
2009-06-12 15:20:00,13.67,13.73,13.65,13.71,45100.0,11.3306,11.3803,11.314,11.3637,45100.0
2009-06-12 15:25:00,13.72,13.74,13.67,13.7,67400.0,11.372,11.3886,11.3306,11.3555,67400.0
2009-06-12 15:30:00,13.7,13.7,13.65,13.65,62800.0,11.3555,11.3555,11.314,11.314,62800.0
2009-06-12 15:35:00,13.65,13.66,13.61,13.62,85000.0,11.314,11.3223,11.2809,11.2891,85000.0
2009-06-12 15:40:00,13.62,13.68,13.61,13.65,69100.0,11.2891,11.3389,11.2809,11.314,69100.0
2009-06-12 15:45:00,13.65,13.67,13.61,13.66,67200.0,11.314,11.3306,11.2809,11.3223,67200.0
2009-06-12 15:50:00,13.66,13.73,13.66,13.7,118000.0,11.3223,11.3803,11.3223,11.3555,118000.0
2009-06-12 15:55:00,13.7,13.74,13.69,13.7,172300.0,11.3555,11.3886,11.3472,11.3555,172300.0
2009-06-15 09:30:00,13.35,13.35,13.15,13.15,75500.0,11.0654,11.0654,10.8996,10.8996,75500.0
2009-06-15 09:35:00,13.14,13.16,13.01,13.05,108400.0,10.8913,10.9079,10.7835,10.8167,108400.0
2009-06-15 09:40:00,13.05,13.06,13.0,13.03,89000.0,10.8167,10.825,10.7753,10.8001,89000.0
2009-06-15 09:45:00,13.03,13.03,12.8,12.83,113900.0,10.8001,10.8001,10.6095,10.6343,113900.0
2009-06-15 09:50:00,12.82,12.93,12.78,12.93,70600.0,10.6261,10.7172,10.5929,10.7172,70600.0
2009-06-15 09:55:00,12.94,13.07,12.92,13.04,94400.0,10.7255,10.8333,10.7089,10.8084,94400.0
2009-06-15 10:00:00,13.03,13.04,12.99,13.0,79900.0,10.8001,10.8084,10.767,10.7753,79900.0
2009-06-15 10:05:00,13.0,13.03,12.92,12.92,83200.0,10.7753,10.8001,10.7089,10.7089,83200.0
2009-06-15 10:10:00,12.93,12.98,12.91,12.92,75800.0,10.7172,10.7587,10.7007,10.7089,75800.0
2009-06-15 10:15:00,12.91,12.94,12.89,12.93,49900.0,10.7007,10.7255,10.6841,10.7172,49900.0
2009-06-15 10:20:00,12.92,12.93,12.9,12.91,41000.0,10.7089,10.7172,10.6924,10.7007,41000.0
2009-06-15 10:25:00,12.91,12.95,12.91,12.93,22600.0,10.7007,10.7338,10.7007,10.7172,22600.0
2009-06-15 10:30:00,12.94,12.94,12.85,12.87,80900.0,10.7255,10.7255,10.6509,10.6675,80900.0
2009-06-15 10:35:00,12.87,12.87,12.76,12.78,171800.0,10.6675,10.6675,10.5763,10.5929,171800.0
2009-06-15 10:40:00,12.78,12.9,12.77,12.9,85300.0,10.5929,10.6924,10.5846,10.6924,85300.0
2009-06-15 10:45:00,12.89,12.9,12.83,12.84,110600.0,10.6841,10.6924,10.6343,10.6426,110600.0
2009-06-15 10:50:00,12.83,12.85,12.78,12.81,164200.0,10.6343,10.6509,10.5929,10.6178,164200.0
2009-06-15 10:55:00,12.81,12.81,12.78,12.79,74400.0,10.6178,10.6178,10.5929,10.6012,74400.0
2009-06-15 11:00:00,12.8,12.81,12.71,12.75,115200.0,10.6095,10.6178,10.5349,10.568,115200.0
2009-06-15 11:05:00,12.74,12.75,12.65,12.67,112400.0,10.5597,10.568,10.4851,10.5017,112400.0
2009-06-15 11:10:00,12.67,12.73,12.66,12.71,36600.0,10.5017,10.5515,10.4934,10.5349,36600.0
2009-06-15 11:15:00,12.72,12.75,12.68,12.71,60200.0,10.5432,10.568,10.51,10.5349,60200.0
2009-06-15 11:20:00,12.71,12.75,12.68,12.74,42700.0,10.5349,10.568,10.51,10.5597,42700.0
2009-06-15 11:25:00,12.74,12.75,12.68,12.71,58000.0,10.5597,10.568,10.51,10.5349,58000.0
2009-06-15 11:30:00,12.72,12.74,12.67,12.67,38100.0,10.5432,10.5597,10.5017,10.5017,38100.0
2009-06-15 11:35:00,12.67,12.67,12.55,12.56,124800.0,10.5017,10.5017,10.4023,10.4106,124800.0
2009-06-15 11:40:00,12.56,12.6,12.55,12.6,60400.0,10.4106,10.4437,10.4023,10.4437,60400.0
2009-06-15 11:45:00,12.61,12.66,12.6,12.62,23300.0,10.452,10.4934,10.4437,10.4603,23300.0
2009-06-15 11:50:00,12.61,12.62,12.56,12.59,34400.0,10.452,10.4603,10.4106,10.4354,34400.0
2009-06-15 11:55:00,12.59,12.66,12.55,12.57,44600.0,10.4354,10.4934,10.4023,10.4188,44600.0
2009-06-15 12:00:00,12.56,12.61,12.55,12.57,33900.0,10.4106,10.452,10.4023,10.4188,33900.0
2009-06-15 12:05:00,12.57,12.57,12.53,12.54,23900.0,10.4188,10.4188,10.3857,10.394,23900.0
2009-06-15 12:10:00,12.54,12.56,12.53,12.54,32300.0,10.394,10.4106,10.3857,10.394,32300.0
2009-06-15 12:15:00,12.54,12.56,12.53,12.54,27300.0,10.394,10.4106,10.3857,10.394,27300.0
2009-06-15 12:20:00,12.53,12.55,12.52,12.53,17600.0,10.3857,10.4023,10.3774,10.3857,17600.0
2009-06-15 12:25:00,12.53,12.54,12.51,12.51,27200.0,10.3857,10.394,10.3691,10.3691,27200.0
2009-06-15 12:30:00,12.52,12.54,12.51,12.53,8900.0,10.3774,10.394,10.3691,10.3857,8900.0
2009-06-15 12:35:00,12.54,12.58,12.53,12.56,28900.0,10.394,10.4271,10.3857,10.4106,28900.0
2009-06-15 12:40:00,12.56,12.6,12.55,12.57,43400.0,10.4106,10.4437,10.4023,10.4188,43400.0
2009-06-15 12:45:00,12.57,12.57,12.51,12.51,28700.0,10.4188,10.4188,10.3691,10.3691,28700.0
2009-06-15 12:50:00,12.52,12.54,12.5,12.51,55100.0,10.3774,10.394,10.3608,10.3691,55100.0
2009-06-15 12:55:00,12.52,12.54,12.51,12.54,25300.0,10.3774,10.394,10.3691,10.394,25300.0
2009-06-15 13:00:00,12.54,12.54,12.52,12.52,24300.0,10.394,10.394,10.3774,10.3774,24300.0
2009-06-15 13:05:00,12.52,12.56,12.52,12.53,19600.0,10.3774,10.4106,10.3774,10.3857,19600.0
2009-06-15 13:10:00,12.54,12.56,12.53,12.55,20400.0,10.394,10.4106,10.3857,10.4023,20400.0
2009-06-15 13:15:00,12.55,12.56,12.53,12.55,32300.0,10.4023,10.4106,10.3857,10.4023,32300.0
2009-06-15 13:20:00,12.56,12.57,12.55,12.55,16900.0,10.4106,10.4188,10.4023,10.4023,16900.0
2009-06-15 13:25:00,12.55,12.56,12.53,12.55,23000.0,10.4023,10.4106,10.3857,10.4023,23000.0
2009-06-15 13:30:00,12.55,12.56,12.5,12.52,43000.0,10.4023,10.4106,10.3608,10.3774,43000.0
2009-06-15 13:35:00,12.52,12.52,12.5,12.51,16000.0,10.3774,10.3774,10.3608,10.3691,16000.0
2009-06-15 13:40:00,12.5,12.51,12.5,12.51,11700.0,10.3608,10.3691,10.3608,10.3691,11700.0
2009-06-15 13:45:00,12.51,12.53,12.48,12.52,52300.0,10.3691,10.3857,10.3442,10.3774,52300.0
2009-06-15 13:50:00,12.52,12.52,12.49,12.49,22300.0,10.3774,10.3774,10.3525,10.3525,22300.0
2009-06-15 13:55:00,12.49,12.53,12.48,12.53,49100.0,10.3525,10.3857,10.3442,10.3857,49100.0
2009-06-15 14:00:00,12.53,12.57,12.51,12.57,44400.0,10.3857,10.4188,10.3691,10.4188,44400.0
2009-06-15 14:05:00,12.56,12.59,12.56,12.56,41700.0,10.4106,10.4354,10.4106,10.4106,41700.0
2009-06-15 14:10:00,12.56,12.57,12.56,12.57,27000.0,10.4106,10.4188,10.4106,10.4188,27000.0
2009-06-15 14:15:00,12.56,12.57,12.52,12.55,40900.0,10.4106,10.4188,10.3774,10.4023,40900.0
2009-06-15 14:20:00,12.55,12.55,12.52,12.53,21700.0,10.4023,10.4023,10.3774,10.3857,21700.0
2009-06-15 14:25:00,12.53,12.64,12.52,12.63,88500.0,10.3857,10.4769,10.3774,10.4686,88500.0
2009-06-15 14:30:00,12.64,12.66,12.62,12.65,64200.0,10.4769,10.4934,10.4603,10.4851,64200.0
2009-06-15 14:35:00,12.66,12.66,12.64,12.65,28200.0,10.4934,10.4934,10.4769,10.4851,28200.0
2009-06-15 14:40:00,12.65,12.66,12.63,12.65,84500.0,10.4851,10.4934,10.4686,10.4851,84500.0
2009-06-15 14:45:00,12.64,12.64,12.59,12.61,49600.0,10.4769,10.4769,10.4354,10.452,49600.0
2009-06-15 14:50:00,12.6,12.62,12.6,12.61,33600.0,10.4437,10.4603,10.4437,10.452,33600.0
2009-06-15 14:55:00,12.61,12.64,12.6,12.64,26400.0,10.452,10.4769,10.4437,10.4769,26400.0
2009-06-15 15:00:00,12.64,12.64,12.58,12.58,43400.0,10.4769,10.4769,10.4271,10.4271,43400.0
2009-06-15 15:05:00,12.58,12.61,12.56,12.61,35300.0,10.4271,10.452,10.4106,10.452,35300.0
2009-06-15 15:10:00,12.61,12.64,12.61,12.63,43800.0,10.452,10.4769,10.452,10.4686,43800.0
2009-06-15 15:15:00,12.63,12.64,12.59,12.6,64700.0,10.4686,10.4769,10.4354,10.4437,64700.0
2009-06-15 15:20:00,12.6,12.64,12.6,12.6,74000.0,10.4437,10.4769,10.4437,10.4437,74000.0
2009-06-15 15:25:00,12.6,12.61,12.58,12.59,74500.0,10.4437,10.452,10.4271,10.4354,74500.0
2009-06-15 15:30:00,12.59,12.61,12.57,12.57,70600.0,10.4354,10.452,10.4188,10.4188,70600.0
2009-06-15 15:35:00,12.57,12.64,12.57,12.62,96400.0,10.4188,10.4769,10.4188,10.4603,96400.0
2009-06-15 15:40:00,12.62,12.62,12.55,12.56,68800.0,10.4603,10.4603,10.4023,10.4106,68800.0
2009-06-15 15:45:00,12.56,12.65,12.56,12.61,88100.0,10.4106,10.4851,10.4106,10.452,88100.0
2009-06-15 15:50:00,12.61,12.67,12.59,12.65,263200.0,10.452,10.5017,10.4354,10.4851,263200.0
2009-06-15 15:55:00,12.65,12.66,12.59,12.64,158000.0,10.4851,10.4934,10.4354,10.4769,158000.0
2009-06-16 09:30:00,12.98,13.05,12.8,12.82,268400.0,10.7587,10.8167,10.6095,10.6261,268400.0
2009-06-16 09:35:00,12.82,12.9,12.77,12.79,145800.0,10.6261,10.6924,10.5846,10.6012,145800.0
2009-06-16 09:40:00,12.79,12.85,12.75,12.77,152800.0,10.6012,10.6509,10.568,10.5846,152800.0
2009-06-16 09:45:00,12.79,12.8,12.75,12.79,84700.0,10.6012,10.6095,10.568,10.6012,84700.0
2009-06-16 09:50:00,12.78,12.83,12.75,12.76,130500.0,10.5929,10.6343,10.568,10.5763,130500.0
2009-06-16 09:55:00,12.76,12.78,12.65,12.67,180400.0,10.5763,10.5929,10.4851,10.5017,180400.0
2009-06-16 10:00:00,12.67,12.83,12.67,12.8,157700.0,10.5017,10.6343,10.5017,10.6095,157700.0
2009-06-16 10:05:00,12.8,12.84,12.69,12.72,225400.0,10.6095,10.6426,10.5183,10.5432,225400.0
2009-06-16 10:10:00,12.72,12.81,12.72,12.75,156700.0,10.5432,10.6178,10.5432,10.568,156700.0
2009-06-16 10:15:00,12.75,12.8,12.71,12.71,185500.0,10.568,10.6095,10.5349,10.5349,185500.0
2009-06-16 10:20:00,12.71,12.8,12.7,12.73,116000.0,10.5349,10.6095,10.5266,10.5515,116000.0
2009-06-16 10:25:00,12.73,12.8,12.73,12.78,89600.0,10.5515,10.6095,10.5515,10.5929,89600.0
2009-06-16 10:30:00,12.78,12.83,12.76,12.8,143200.0,10.5929,10.6343,10.5763,10.6095,143200.0
2009-06-16 10:35:00,12.8,12.92,12.8,12.89,220200.0,10.6095,10.7089,10.6095,10.6841,220200.0
2009-06-16 10:40:00,12.89,12.92,12.82,12.91,201400.0,10.6841,10.7089,10.6261,10.7007,201400.0
2009-06-16 10:45:00,12.91,12.93,12.91,12.93,49200.0,10.7007,10.7172,10.7007,10.7172,49200.0
2009-06-16 10:50:00,12.93,13.01,12.93,13.0,115400.0,10.7172,10.7835,10.7172,10.7753,115400.0
2009-06-16 10:55:00,13.0,13.0,12.99,12.99,21500.0,10.7753,10.7753,10.767,10.767,21500.0
2009-06-16 11:00:00,13.0,13.0,12.99,13.0,124300.0,10.7753,10.7753,10.767,10.7753,124300.0
2009-06-16 11:05:00,13.0,13.04,12.99,13.04,94500.0,10.7753,10.8084,10.767,10.8084,94500.0
2009-06-16 11:10:00,13.05,13.05,12.96,12.99,179800.0,10.8167,10.8167,10.7421,10.767,179800.0
2009-06-16 11:15:00,12.99,13.04,12.98,13.03,50000.0,10.767,10.8084,10.7587,10.8001,50000.0
2009-06-16 11:20:00,13.04,13.05,13.01,13.02,47700.0,10.8084,10.8167,10.7835,10.7918,47700.0
2009-06-16 11:25:00,13.02,13.04,12.97,12.98,74600.0,10.7918,10.8084,10.7504,10.7587,74600.0
2009-06-16 11:30:00,12.99,13.01,12.97,13.0,82900.0,10.767,10.7835,10.7504,10.7753,82900.0
2009-06-16 11:35:00,13.01,13.01,12.94,12.94,102000.0,10.7835,10.7835,10.7255,10.7255,102000.0
2009-06-16 11:40:00,12.93,12.96,12.9,12.93,119100.0,10.7172,10.7421,10.6924,10.7172,119100.0
2009-06-16 11:45:00,12.93,12.94,12.84,12.85,78000.0,10.7172,10.7255,10.6426,10.6509,78000.0
2009-06-16 11:50:00,12.85,12.85,12.82,12.84,24200.0,10.6509,10.6509,10.6261,10.6426,24200.0
2009-06-16 11:55:00,12.83,12.85,12.8,12.81,31800.0,10.6343,10.6509,10.6095,10.6178,31800.0
2009-06-16 12:00:00,12.81,12.81,12.73,12.74,40700.0,10.6178,10.6178,10.5515,10.5597,40700.0
2009-06-16 12:05:00,12.73,12.74,12.68,12.74,61200.0,10.5515,10.5597,10.51,10.5597,61200.0
2009-06-16 12:10:00,12.74,12.77,12.72,12.77,71700.0,10.5597,10.5846,10.5432,10.5846,71700.0
2009-06-16 12:15:00,12.77,12.77,12.73,12.73,16600.0,10.5846,10.5846,10.5515,10.5515,16600.0
2009-06-16 12:20:00,12.73,12.73,12.65,12.67,69200.0,10.5515,10.5515,10.4851,10.5017,69200.0
2009-06-16 12:25:00,12.67,12.72,12.67,12.7,41700.0,10.5017,10.5432,10.5017,10.5266,41700.0
2009-06-16 12:30:00,12.71,12.71,12.65,12.65,59400.0,10.5349,10.5349,10.4851,10.4851,59400.0
2009-06-16 12:35:00,12.65,12.68,12.6,12.61,66200.0,10.4851,10.51,10.4437,10.452,66200.0
2009-06-16 12:40:00,12.6,12.62,12.59,12.6,56900.0,10.4437,10.4603,10.4354,10.4437,56900.0
2009-06-16 12:45:00,12.6,12.61,12.52,12.53,80300.0,10.4437,10.452,10.3774,10.3857,80300.0
2009-06-16 12:50:00,12.53,12.56,12.53,12.54,62000.0,10.3857,10.4106,10.3857,10.394,62000.0
2009-06-16 12:55:00,12.54,12.59,12.53,12.58,41400.0,10.394,10.4354,10.3857,10.4271,41400.0
2009-06-16 13:00:00,12.58,12.59,12.5,12.5,69900.0,10.4271,10.4354,10.3608,10.3608,69900.0
2009-06-16 13:05:00,12.5,12.51,12.49,12.5,44100.0,10.3608,10.3691,10.3525,10.3608,44100.0
2009-06-16 13:10:00,12.5,12.51,12.47,12.49,43700.0,10.3608,10.3691,10.336,10.3525,43700.0
2009-06-16 13:15:00,12.49,12.5,12.44,12.44,31600.0,10.3525,10.3608,10.3111,10.3111,31600.0
2009-06-16 13:20:00,12.44,12.45,12.4,12.4,26600.0,10.3111,10.3194,10.2779,10.2779,26600.0
2009-06-16 13:25:00,12.4,12.45,12.4,12.45,34900.0,10.2779,10.3194,10.2779,10.3194,34900.0
2009-06-16 13:30:00,12.45,12.45,12.43,12.45,14800.0,10.3194,10.3194,10.3028,10.3194,14800.0
2009-06-16 13:35:00,12.45,12.46,12.44,12.46,24300.0,10.3194,10.3277,10.3111,10.3277,24300.0
2009-06-16 13:40:00,12.45,12.46,12.4,12.45,92300.0,10.3194,10.3277,10.2779,10.3194,92300.0
2009-06-16 13:45:00,12.45,12.45,12.42,12.43,34700.0,10.3194,10.3194,10.2945,10.3028,34700.0
2009-06-16 13:50:00,12.43,12.44,12.41,12.41,25200.0,10.3028,10.3111,10.2862,10.2862,25200.0
2009-06-16 13:55:00,12.41,12.44,12.4,12.43,99900.0,10.2862,10.3111,10.2779,10.3028,99900.0
2009-06-16 14:00:00,12.43,12.45,12.4,12.4,122500.0,10.3028,10.3194,10.2779,10.2779,122500.0
2009-06-16 14:05:00,12.4,12.45,12.4,12.45,21800.0,10.2779,10.3194,10.2779,10.3194,21800.0
2009-06-16 14:10:00,12.44,12.5,12.42,12.49,47600.0,10.3111,10.3608,10.2945,10.3525,47600.0
2009-06-16 14:15:00,12.49,12.5,12.43,12.45,50300.0,10.3525,10.3608,10.3028,10.3194,50300.0
2009-06-16 14:20:00,12.44,12.44,12.43,12.43,18600.0,10.3111,10.3111,10.3028,10.3028,18600.0
2009-06-16 14:25:00,12.43,12.44,12.41,12.42,35100.0,10.3028,10.3111,10.2862,10.2945,35100.0
2009-06-16 14:30:00,12.42,12.45,12.4,12.42,52600.0,10.2945,10.3194,10.2779,10.2945,52600.0
2009-06-16 14:35:00,12.42,12.46,12.4,12.46,65600.0,10.2945,10.3277,10.2779,10.3277,65600.0
2009-06-16 14:40:00,12.45,12.46,12.4,12.43,72100.0,10.3194,10.3277,10.2779,10.3028,72100.0
2009-06-16 14:45:00,12.42,12.46,12.42,12.42,28100.0,10.2945,10.3277,10.2945,10.2945,28100.0
2009-06-16 14:50:00,12.42,12.48,12.42,12.47,47400.0,10.2945,10.3442,10.2945,10.336,47400.0
2009-06-16 14:55:00,12.48,12.53,12.48,12.52,41200.0,10.3442,10.3857,10.3442,10.3774,41200.0
2009-06-16 15:00:00,12.53,12.56,12.48,12.49,55700.0,10.3857,10.4106,10.3442,10.3525,55700.0
2009-06-16 15:05:00,12.49,12.51,12.42,12.43,53700.0,10.3525,10.3691,10.2945,10.3028,53700.0
2009-06-16 15:10:00,12.43,12.46,12.41,12.44,47700.0,10.3028,10.3277,10.2862,10.3111,47700.0
2009-06-16 15:15:00,12.45,12.55,12.45,12.54,94400.0,10.3194,10.4023,10.3194,10.394,94400.0
2009-06-16 15:20:00,12.54,12.55,12.53,12.53,30100.0,10.394,10.4023,10.3857,10.3857,30100.0
2009-06-16 15:25:00,12.54,12.54,12.44,12.49,104400.0,10.394,10.394,10.3111,10.3525,104400.0
2009-06-16 15:30:00,12.5,12.52,12.48,12.48,80500.0,10.3608,10.3774,10.3442,10.3442,80500.0
2009-06-16 15:35:00,12.48,12.51,12.45,12.51,59000.0,10.3442,10.3691,10.3194,10.3691,59000.0
2009-06-16 15:40:00,12.51,12.53,12.5,12.53,162900.0,10.3691,10.3857,10.3608,10.3857,162900.0
2009-06-16 15:45:00,12.53,12.55,12.52,12.52,160500.0,10.3857,10.4023,10.3774,10.3774,160500.0
2009-06-16 15:50:00,12.53,12.53,12.46,12.51,178300.0,10.3857,10.3857,10.3277,10.3691,178300.0
2009-06-16 15:55:00,12.51,12.51,12.46,12.47,219200.0,10.3691,10.3691,10.3277,10.336,219200.0
2009-06-17 09:30:00,12.6,12.6,12.46,12.53,68400.0,10.4437,10.4437,10.3277,10.3857,68400.0
2009-06-17 09:35:00,12.52,12.54,12.44,12.45,122600.0,10.3774,10.394,10.3111,10.3194,122600.0
2009-06-17 09:40:00,12.44,12.45,12.32,12.35,137000.0,10.3111,10.3194,10.2116,10.2365,137000.0
2009-06-17 09:45:00,12.35,12.36,12.3,12.31,127500.0,10.2365,10.2448,10.195,10.2033,127500.0
2009-06-17 09:50:00,12.3,12.33,12.0,12.03,236500.0,10.195,10.2199,9.9464,9.9713,236500.0
2009-06-17 09:55:00,12.04,12.18,12.03,12.18,158600.0,9.9795,10.0956,9.9713,10.0956,158600.0
2009-06-17 10:00:00,12.18,12.18,12.07,12.12,88600.0,10.0956,10.0956,10.0044,10.0458,88600.0
2009-06-17 10:05:00,12.13,12.25,12.12,12.23,112500.0,10.0541,10.1536,10.0458,10.137,112500.0
2009-06-17 10:10:00,12.22,12.3,12.16,12.17,113100.0,10.1287,10.195,10.079,10.0873,113100.0
2009-06-17 10:15:00,12.16,12.26,12.14,12.25,127800.0,10.079,10.1619,10.0624,10.1536,127800.0
2009-06-17 10:20:00,12.25,12.25,12.16,12.16,41800.0,10.1536,10.1536,10.079,10.079,41800.0
2009-06-17 10:25:00,12.15,12.16,12.09,12.1,84700.0,10.0707,10.079,10.021,10.0293,84700.0
2009-06-17 10:30:00,12.1,12.11,12.05,12.07,105200.0,10.0293,10.0376,9.9878,10.0044,105200.0
2009-06-17 10:35:00,12.06,12.08,12.03,12.08,74700.0,9.9961,10.0127,9.9713,10.0127,74700.0
2009-06-17 10:40:00,12.07,12.16,12.07,12.08,36800.0,10.0044,10.079,10.0044,10.0127,36800.0
2009-06-17 10:45:00,12.09,12.12,12.05,12.1,80100.0,10.021,10.0458,9.9878,10.0293,80100.0
2009-06-17 10:50:00,12.11,12.14,12.07,12.13,109700.0,10.0376,10.0624,10.0044,10.0541,109700.0
2009-06-17 10:55:00,12.14,12.17,12.12,12.13,96900.0,10.0624,10.0873,10.0458,10.0541,96900.0
2009-06-17 11:00:00,12.13,12.16,12.09,12.12,64600.0,10.0541,10.079,10.021,10.0458,64600.0
2009-06-17 11:05:00,12.12,12.13,12.09,12.11,56400.0,10.0458,10.0541,10.021,10.0376,56400.0
2009-06-17 11:10:00,12.11,12.11,12.03,12.03,75100.0,10.0376,10.0376,9.9713,9.9713,75100.0
2009-06-17 11:15:00,12.04,12.14,12.03,12.14,74700.0,9.9795,10.0624,9.9713,10.0624,74700.0
2009-06-17 11:20:00,12.14,12.21,12.13,12.18,156700.0,10.0624,10.1204,10.0541,10.0956,156700.0
2009-06-17 11:25:00,12.18,12.22,12.16,12.17,112400.0,10.0956,10.1287,10.079,10.0873,112400.0
2009-06-17 11:30:00,12.17,12.18,12.15,12.16,51400.0,10.0873,10.0956,10.0707,10.079,51400.0
2009-06-17 11:35:00,12.16,12.17,12.11,12.11,24700.0,10.079,10.0873,10.0376,10.0376,24700.0
2009-06-17 11:40:00,12.11,12.11,12.06,12.07,72700.0,10.0376,10.0376,9.9961,10.0044,72700.0
2009-06-17 11:45:00,12.07,12.07,12.01,12.02,95800.0,10.0044,10.0044,9.9547,9.963,95800.0
2009-06-17 11:50:00,12.01,12.02,11.9,11.93,158900.0,9.9547,9.963,9.8635,9.8884,158900.0
2009-06-17 11:55:00,11.93,12.05,11.92,12.0,120200.0,9.8884,9.9878,9.8801,9.9464,120200.0
2009-06-17 12:00:00,12.01,12.06,12.01,12.01,75600.0,9.9547,9.9961,9.9547,9.9547,75600.0
2009-06-17 12:05:00,12.01,12.05,12.0,12.03,89000.0,9.9547,9.9878,9.9464,9.9713,89000.0
2009-06-17 12:10:00,12.03,12.04,11.91,11.93,75000.0,9.9713,9.9795,9.8718,9.8884,75000.0
2009-06-17 12:15:00,11.94,11.99,11.92,11.99,21700.0,9.8967,9.9381,9.8801,9.9381,21700.0
2009-06-17 12:20:00,11.99,12.09,11.99,12.06,64100.0,9.9381,10.021,9.9381,9.9961,64100.0
2009-06-17 12:25:00,12.07,12.1,12.03,12.1,130100.0,10.0044,10.0293,9.9713,10.0293,130100.0
2009-06-17 12:30:00,12.1,12.11,12.06,12.1,130800.0,10.0293,10.0376,9.9961,10.0293,130800.0
2009-06-17 12:35:00,12.1,12.15,12.1,12.15,90200.0,10.0293,10.0707,10.0293,10.0707,90200.0
2009-06-17 12:40:00,12.16,12.17,12.08,12.14,124400.0,10.079,10.0873,10.0127,10.0624,124400.0
2009-06-17 12:45:00,12.15,12.18,12.03,12.04,97200.0,10.0707,10.0956,9.9713,9.9795,97200.0
2009-06-17 12:50:00,12.03,12.03,11.96,12.02,54700.0,9.9713,9.9713,9.9132,9.963,54700.0
2009-06-17 12:55:00,12.03,12.03,12.0,12.01,34700.0,9.9713,9.9713,9.9464,9.9547,34700.0
2009-06-17 13:00:00,12.01,12.03,12.0,12.03,52500.0,9.9547,9.9713,9.9464,9.9713,52500.0
2009-06-17 13:05:00,12.03,12.04,12.0,12.03,41300.0,9.9713,9.9795,9.9464,9.9713,41300.0
2009-06-17 13:10:00,12.05,12.07,12.04,12.05,24400.0,9.9878,10.0044,9.9795,9.9878,24400.0
2009-06-17 13:15:00,12.04,12.1,12.02,12.1,17900.0,9.9795,10.0293,9.963,10.0293,17900.0
2009-06-17 13:20:00,12.1,12.14,12.09,12.11,60800.0,10.0293,10.0624,10.021,10.0376,60800.0
2009-06-17 13:25:00,12.11,12.13,12.1,12.13,26100.0,10.0376,10.0541,10.0293,10.0541,26100.0
2009-06-17 13:30:00,12.14,12.17,12.13,12.17,9600.0,10.0624,10.0873,10.0541,10.0873,9600.0
2009-06-17 13:35:00,12.17,12.22,12.17,12.22,41000.0,10.0873,10.1287,10.0873,10.1287,41000.0
2009-06-17 13:40:00,12.21,12.22,12.2,12.21,81400.0,10.1204,10.1287,10.1122,10.1204,81400.0
2009-06-17 13:45:00,12.2,12.28,12.2,12.28,56500.0,10.1122,10.1785,10.1122,10.1785,56500.0
2009-06-17 13:50:00,12.28,12.36,12.27,12.36,108900.0,10.1785,10.2448,10.1702,10.2448,108900.0
2009-06-17 13:55:00,12.36,12.4,12.34,12.36,90900.0,10.2448,10.2779,10.2282,10.2448,90900.0
2009-06-17 14:00:00,12.37,12.4,12.36,12.39,36600.0,10.2531,10.2779,10.2448,10.2696,36600.0
2009-06-17 14:05:00,12.37,12.39,12.26,12.29,134400.0,10.2531,10.2696,10.1619,10.1868,134400.0
2009-06-17 14:10:00,12.29,12.3,12.25,12.25,87400.0,10.1868,10.195,10.1536,10.1536,87400.0
2009-06-17 14:15:00,12.25,12.31,12.25,12.3,74900.0,10.1536,10.2033,10.1536,10.195,74900.0
2009-06-17 14:20:00,12.29,12.31,12.27,12.29,36400.0,10.1868,10.2033,10.1702,10.1868,36400.0
2009-06-17 14:25:00,12.3,12.34,12.27,12.33,60800.0,10.195,10.2282,10.1702,10.2199,60800.0
2009-06-17 14:30:00,12.34,12.35,12.28,12.28,53200.0,10.2282,10.2365,10.1785,10.1785,53200.0
2009-06-17 14:35:00,12.29,12.29,12.25,12.27,37300.0,10.1868,10.1868,10.1536,10.1702,37300.0
2009-06-17 14:40:00,12.28,12.28,12.24,12.25,66700.0,10.1785,10.1785,10.1453,10.1536,66700.0
2009-06-17 14:45:00,12.25,12.25,12.22,12.22,49300.0,10.1536,10.1536,10.1287,10.1287,49300.0
2009-06-17 14:50:00,12.22,12.26,12.21,12.26,32800.0,10.1287,10.1619,10.1204,10.1619,32800.0
2009-06-17 14:55:00,12.26,12.3,12.25,12.29,29700.0,10.1619,10.195,10.1536,10.1868,29700.0
2009-06-17 15:00:00,12.3,12.36,12.27,12.35,31300.0,10.195,10.2448,10.1702,10.2365,31300.0
2009-06-17 15:05:00,12.35,12.36,12.24,12.3,41500.0,10.2365,10.2448,10.1453,10.195,41500.0
2009-06-17 15:10:00,12.3,12.33,12.28,12.33,29000.0,10.195,10.2199,10.1785,10.2199,29000.0
2009-06-17 15:15:00,12.33,12.33,12.26,12.3,26200.0,10.2199,10.2199,10.1619,10.195,26200.0
2009-06-17 15:20:00,12.3,12.34,12.29,12.32,55500.0,10.195,10.2282,10.1868,10.2116,55500.0
2009-06-17 15:25:00,12.31,12.32,12.24,12.25,72900.0,10.2033,10.2116,10.1453,10.1536,72900.0
2009-06-17 15:30:00,12.24,12.27,12.23,12.26,118100.0,10.1453,10.1702,10.137,10.1619,118100.0
2009-06-17 15:35:00,12.27,12.29,12.23,12.29,142200.0,10.1702,10.1868,10.137,10.1868,142200.0
2009-06-17 15:40:00,12.29,12.38,12.26,12.36,157600.0,10.1868,10.2614,10.1619,10.2448,157600.0
2009-06-17 15:45:00,12.35,12.53,12.35,12.53,237500.0,10.2365,10.3857,10.2365,10.3857,237500.0
2009-06-17 15:50:00,12.52,12.56,12.48,12.51,553400.0,10.3774,10.4106,10.3442,10.3691,553400.0
2009-06-17 15:55:00,12.51,12.6,12.51,12.52,378600.0,10.3691,10.4437,10.3691,10.3774,378600.0
2009-06-18 09:30:00,12.96,13.2,12.88,12.94,206700.0,10.7421,10.941,10.6758,10.7255,206700.0
2009-06-18 09:35:00,12.95,13.0,12.8,12.8,297100.0,10.7338,10.7753,10.6095,10.6095,297100.0
2009-06-18 09:40:00,12.82,12.91,12.74,12.89,121000.0,10.6261,10.7007,10.5597,10.6841,121000.0
2009-06-18 09:45:00,12.87,13.01,12.85,13.01,224000.0,10.6675,10.7835,10.6509,10.7835,224000.0
2009-06-18 09:50:00,13.0,13.02,12.92,13.02,123000.0,10.7753,10.7918,10.7089,10.7918,123000.0
2009-06-18 09:55:00,13.03,13.05,12.93,13.03,200300.0,10.8001,10.8167,10.7172,10.8001,200300.0
2009-06-18 10:00:00,13.03,13.18,13.02,13.14,114100.0,10.8001,10.9244,10.7918,10.8913,114100.0
2009-06-18 10:05:00,13.13,13.26,13.12,13.18,121800.0,10.883,10.9908,10.8747,10.9244,121800.0
2009-06-18 10:10:00,13.18,13.32,13.18,13.23,79900.0,10.9244,11.0405,10.9244,10.9659,79900.0
2009-06-18 10:15:00,13.23,13.31,13.23,13.29,70300.0,10.9659,11.0322,10.9659,11.0156,70300.0
2009-06-18 10:20:00,13.3,13.38,13.23,13.23,130400.0,11.0239,11.0902,10.9659,10.9659,130400.0
2009-06-18 10:25:00,13.23,13.26,13.17,13.19,92600.0,10.9659,10.9908,10.9162,10.9327,92600.0
2009-06-18 10:30:00,13.2,13.22,13.12,13.15,127800.0,10.941,10.9576,10.8747,10.8996,127800.0
2009-06-18 10:35:00,13.15,13.25,13.15,13.19,103700.0,10.8996,10.9825,10.8996,10.9327,103700.0
2009-06-18 10:40:00,13.2,13.2,13.05,13.07,89800.0,10.941,10.941,10.8167,10.8333,89800.0
2009-06-18 10:45:00,13.06,13.15,13.05,13.11,82900.0,10.825,10.8996,10.8167,10.8664,82900.0
2009-06-18 10:50:00,13.11,13.11,13.05,13.1,33900.0,10.8664,10.8664,10.8167,10.8581,33900.0
2009-06-18 10:55:00,13.1,13.11,13.05,13.08,63100.0,10.8581,10.8664,10.8167,10.8416,63100.0
2009-06-18 11:00:00,13.09,13.16,13.09,13.14,53900.0,10.8498,10.9079,10.8498,10.8913,53900.0
2009-06-18 11:05:00,13.15,13.17,13.14,13.16,16400.0,10.8996,10.9162,10.8913,10.9079,16400.0
2009-06-18 11:10:00,13.16,13.21,13.16,13.2,49800.0,10.9079,10.9493,10.9079,10.941,49800.0
2009-06-18 11:15:00,13.2,13.31,13.2,13.29,66200.0,10.941,11.0322,10.941,11.0156,66200.0
2009-06-18 11:20:00,13.3,13.38,13.28,13.29,117700.0,11.0239,11.0902,11.0073,11.0156,117700.0
2009-06-18 11:25:00,13.29,13.33,13.27,13.31,34600.0,11.0156,11.0488,10.999,11.0322,34600.0
2009-06-18 11:30:00,13.31,13.34,13.3,13.34,45800.0,11.0322,11.0571,11.0239,11.0571,45800.0
2009-06-18 11:35:00,13.34,13.34,13.24,13.26,56800.0,11.0571,11.0571,10.9742,10.9908,56800.0
2009-06-18 11:40:00,13.26,13.26,13.2,13.2,40800.0,10.9908,10.9908,10.941,10.941,40800.0
2009-06-18 11:45:00,13.21,13.21,13.16,13.18,45900.0,10.9493,10.9493,10.9079,10.9244,45900.0
2009-06-18 11:50:00,13.18,13.3,13.18,13.26,63500.0,10.9244,11.0239,10.9244,10.9908,63500.0
2009-06-18 11:55:00,13.27,13.35,13.26,13.34,53200.0,10.999,11.0654,10.9908,11.0571,53200.0
2009-06-18 12:00:00,13.34,13.35,13.3,13.31,25200.0,11.0571,11.0654,11.0239,11.0322,25200.0
2009-06-18 12:05:00,13.3,13.34,13.3,13.32,26800.0,11.0239,11.0571,11.0239,11.0405,26800.0
2009-06-18 12:10:00,13.32,13.32,13.3,13.31,21200.0,11.0405,11.0405,11.0239,11.0322,21200.0
2009-06-18 12:15:00,13.31,13.31,13.25,13.25,20100.0,11.0322,11.0322,10.9825,10.9825,20100.0
2009-06-18 12:20:00,13.26,13.29,13.24,13.26,53500.0,10.9908,11.0156,10.9742,10.9908,53500.0
2009-06-18 12:25:00,13.27,13.3,13.24,13.3,30900.0,10.999,11.0239,10.9742,11.0239,30900.0
2009-06-18 12:30:00,13.3,13.31,13.29,13.29,23600.0,11.0239,11.0322,11.0156,11.0156,23600.0
2009-06-18 12:35:00,13.29,13.29,13.25,13.25,29200.0,11.0156,11.0156,10.9825,10.9825,29200.0
2009-06-18 12:40:00,13.25,13.26,13.24,13.25,29300.0,10.9825,10.9908,10.9742,10.9825,29300.0
2009-06-18 12:45:00,13.25,13.3,13.25,13.3,32200.0,10.9825,11.0239,10.9825,11.0239,32200.0
2009-06-18 12:50:00,13.3,13.35,13.29,13.31,41400.0,11.0239,11.0654,11.0156,11.0322,41400.0
2009-06-18 12:55:00,13.31,13.34,13.3,13.33,18500.0,11.0322,11.0571,11.0239,11.0488,18500.0
2009-06-18 13:00:00,13.33,13.37,13.33,13.36,44900.0,11.0488,11.0819,11.0488,11.0736,44900.0
2009-06-18 13:05:00,13.35,13.42,13.35,13.4,66800.0,11.0654,11.1234,11.0654,11.1068,66800.0
2009-06-18 13:10:00,13.4,13.4,13.36,13.36,42000.0,11.1068,11.1068,11.0736,11.0736,42000.0
2009-06-18 13:15:00,13.36,13.38,13.29,13.3,29900.0,11.0736,11.0902,11.0156,11.0239,29900.0
2009-06-18 13:20:00,13.3,13.31,13.28,13.3,14400.0,11.0239,11.0322,11.0073,11.0239,14400.0
2009-06-18 13:25:00,13.29,13.32,13.29,13.32,26400.0,11.0156,11.0405,11.0156,11.0405,26400.0
2009-06-18 13:30:00,13.32,13.33,13.31,13.32,11500.0,11.0405,11.0488,11.0322,11.0405,11500.0
2009-06-18 13:35:00,13.32,13.32,13.25,13.25,36600.0,11.0405,11.0405,10.9825,10.9825,36600.0
2009-06-18 13:40:00,13.25,13.28,13.24,13.26,39200.0,10.9825,11.0073,10.9742,10.9908,39200.0
2009-06-18 13:45:00,13.25,13.29,13.24,13.29,31300.0,10.9825,11.0156,10.9742,11.0156,31300.0
2009-06-18 13:50:00,13.28,13.29,13.27,13.28,23300.0,11.0073,11.0156,10.999,11.0073,23300.0
2009-06-18 13:55:00,13.28,13.29,13.24,13.24,32200.0,11.0073,11.0156,10.9742,10.9742,32200.0
2009-06-18 14:00:00,13.24,13.27,13.24,13.24,122200.0,10.9742,10.999,10.9742,10.9742,122200.0
2009-06-18 14:05:00,13.24,13.25,13.2,13.22,74100.0,10.9742,10.9825,10.941,10.9576,74100.0
2009-06-18 14:10:00,13.22,13.26,13.15,13.26,246800.0,10.9576,10.9908,10.8996,10.9908,246800.0
2009-06-18 14:15:00,13.26,13.32,13.25,13.28,49600.0,10.9908,11.0405,10.9825,11.0073,49600.0
2009-06-18 14:20:00,13.28,13.28,13.24,13.28,29500.0,11.0073,11.0073,10.9742,11.0073,29500.0
2009-06-18 14:25:00,13.27,13.29,13.25,13.29,26000.0,10.999,11.0156,10.9825,11.0156,26000.0
2009-06-18 14:30:00,13.28,13.3,13.24,13.25,64900.0,11.0073,11.0239,10.9742,10.9825,64900.0
2009-06-18 14:35:00,13.25,13.26,13.24,13.25,45400.0,10.9825,10.9908,10.9742,10.9825,45400.0
2009-06-18 14:40:00,13.26,13.3,13.25,13.28,41800.0,10.9908,11.0239,10.9825,11.0073,41800.0
2009-06-18 14:45:00,13.28,13.29,13.28,13.28,26000.0,11.0073,11.0156,11.0073,11.0073,26000.0
2009-06-18 14:50:00,13.29,13.29,13.28,13.28,20600.0,11.0156,11.0156,11.0073,11.0073,20600.0
2009-06-18 14:55:00,13.28,13.28,13.24,13.27,67800.0,11.0073,11.0073,10.9742,10.999,67800.0
2009-06-18 15:00:00,13.27,13.29,13.22,13.22,64200.0,10.999,11.0156,10.9576,10.9576,64200.0
2009-06-18 15:05:00,13.23,13.27,13.23,13.26,55400.0,10.9659,10.999,10.9659,10.9908,55400.0
2009-06-18 15:10:00,13.26,13.27,13.25,13.25,32000.0,10.9908,10.999,10.9825,10.9825,32000.0
2009-06-18 15:15:00,13.25,13.26,13.25,13.25,42500.0,10.9825,10.9908,10.9825,10.9825,42500.0
2009-06-18 15:20:00,13.25,13.27,13.25,13.25,104800.0,10.9825,10.999,10.9825,10.9825,104800.0
2009-06-18 15:25:00,13.26,13.26,13.22,13.26,108100.0,10.9908,10.9908,10.9576,10.9908,108100.0
2009-06-18 15:30:00,13.26,13.29,13.25,13.25,75400.0,10.9908,11.0156,10.9825,10.9825,75400.0
2009-06-18 15:35:00,13.25,13.27,13.22,13.26,185700.0,10.9825,10.999,10.9576,10.9908,185700.0
2009-06-18 15:40:00,13.27,13.3,13.25,13.27,80300.0,10.999,11.0239,10.9825,10.999,80300.0
2009-06-18 15:45:00,13.26,13.28,13.2,13.25,136100.0,10.9908,11.0073,10.941,10.9825,136100.0
2009-06-18 15:50:00,13.25,13.25,13.18,13.25,281200.0,10.9825,10.9825,10.9244,10.9825,281200.0
2009-06-18 15:55:00,13.25,13.25,13.24,13.25,205800.0,10.9825,10.9825,10.9742,10.9825,205800.0
2009-06-19 09:30:00,13.9,13.98,13.85,13.92,224800.0,11.5212,11.5875,11.4798,11.5378,224800.0
2009-06-19 09:35:00,13.93,14.21,13.91,14.18,325100.0,11.5461,11.7782,11.5295,11.7533,325100.0
2009-06-19 09:40:00,14.18,14.41,14.18,14.36,389000.0,11.7533,11.944,11.7533,11.9025,389000.0
2009-06-19 09:45:00,14.35,14.46,14.18,14.18,418200.0,11.8942,11.9854,11.7533,11.7533,418200.0
2009-06-19 09:50:00,14.19,14.24,14.07,14.07,335400.0,11.7616,11.803,11.6621,11.6621,335400.0
2009-06-19 09:55:00,14.07,14.08,14.02,14.07,167200.0,11.6621,11.6704,11.6207,11.6621,167200.0
2009-06-19 10:00:00,14.08,14.14,13.97,13.98,233300.0,11.6704,11.7202,11.5793,11.5875,233300.0
2009-06-19 10:05:00,13.98,14.0,13.97,13.98,89700.0,11.5875,11.6041,11.5793,11.5875,89700.0
2009-06-19 10:10:00,13.98,14.0,13.92,13.95,95700.0,11.5875,11.6041,11.5378,11.5627,95700.0
2009-06-19 10:15:00,13.95,14.01,13.95,14.0,144500.0,11.5627,11.6124,11.5627,11.6041,144500.0
2009-06-19 10:20:00,14.0,14.1,13.99,14.0,198000.0,11.6041,11.687,11.5958,11.6041,198000.0
2009-06-19 10:25:00,14.05,14.08,14.04,14.05,211800.0,11.6456,11.6704,11.6373,11.6456,211800.0
2009-06-19 10:30:00,14.04,14.2,14.04,14.2,74600.0,11.6373,11.7699,11.6373,11.7699,74600.0
2009-06-19 10:35:00,14.2,14.23,14.19,14.19,93700.0,11.7699,11.7948,11.7616,11.7616,93700.0
2009-06-19 10:40:00,14.2,14.23,14.19,14.22,83700.0,11.7699,11.7948,11.7616,11.7865,83700.0
2009-06-19 10:45:00,14.22,14.3,14.22,14.27,45500.0,11.7865,11.8528,11.7865,11.8279,45500.0
2009-06-19 10:50:00,14.26,14.35,14.26,14.35,65200.0,11.8196,11.8942,11.8196,11.8942,65200.0
2009-06-19 10:55:00,14.35,14.36,14.32,14.32,63900.0,11.8942,11.9025,11.8694,11.8694,63900.0
2009-06-19 11:00:00,14.32,14.35,14.29,14.3,80600.0,11.8694,11.8942,11.8445,11.8528,80600.0
2009-06-19 11:05:00,14.3,14.31,14.26,14.29,71600.0,11.8528,11.8611,11.8196,11.8445,71600.0
2009-06-19 11:10:00,14.29,14.3,14.24,14.24,48500.0,11.8445,11.8528,11.803,11.803,48500.0
2009-06-19 11:15:00,14.24,14.25,14.22,14.25,42900.0,11.803,11.8113,11.7865,11.8113,42900.0
2009-06-19 11:20:00,14.26,14.3,14.25,14.26,118900.0,11.8196,11.8528,11.8113,11.8196,118900.0
2009-06-19 11:25:00,14.26,14.27,14.25,14.26,15800.0,11.8196,11.8279,11.8113,11.8196,15800.0
2009-06-19 11:30:00,14.26,14.33,14.26,14.32,74200.0,11.8196,11.8776,11.8196,11.8694,74200.0
2009-06-19 11:35:00,14.32,14.36,14.31,14.34,121500.0,11.8694,11.9025,11.8611,11.8859,121500.0
2009-06-19 11:40:00,14.34,14.36,14.34,14.36,29600.0,11.8859,11.9025,11.8859,11.9025,29600.0
2009-06-19 11:45:00,14.35,14.36,14.33,14.33,50700.0,11.8942,11.9025,11.8776,11.8776,50700.0
2009-06-19 11:50:00,14.34,14.39,14.34,14.38,59900.0,11.8859,11.9274,11.8859,11.9191,59900.0
2009-06-19 11:55:00,14.38,14.39,14.35,14.35,43200.0,11.9191,11.9274,11.8942,11.8942,43200.0
2009-06-19 12:00:00,14.35,14.36,14.26,14.26,48700.0,11.8942,11.9025,11.8196,11.8196,48700.0
2009-06-19 12:05:00,14.26,14.27,14.21,14.21,33700.0,11.8196,11.8279,11.7782,11.7782,33700.0
2009-06-19 12:10:00,14.21,14.22,14.15,14.16,42900.0,11.7782,11.7865,11.7284,11.7367,42900.0
2009-06-19 12:15:00,14.16,14.26,14.16,14.23,68300.0,11.7367,11.8196,11.7367,11.7948,68300.0
2009-06-19 12:20:00,14.23,14.24,14.19,14.24,66100.0,11.7948,11.803,11.7616,11.803,66100.0
2009-06-19 12:25:00,14.23,14.29,14.22,14.25,70700.0,11.7948,11.8445,11.7865,11.8113,70700.0
2009-06-19 12:30:00,14.25,14.29,14.23,14.28,32300.0,11.8113,11.8445,11.7948,11.8362,32300.0
2009-06-19 12:35:00,14.28,14.31,14.26,14.3,44200.0,11.8362,11.8611,11.8196,11.8528,44200.0
2009-06-19 12:40:00,14.3,14.33,14.3,14.31,57200.0,11.8528,11.8776,11.8528,11.8611,57200.0
2009-06-19 12:45:00,14.32,14.32,14.29,14.3,27600.0,11.8694,11.8694,11.8445,11.8528,27600.0
2009-06-19 12:50:00,14.3,14.3,14.29,14.3,12400.0,11.8528,11.8528,11.8445,11.8528,12400.0
2009-06-19 12:55:00,14.3,14.34,14.29,14.34,55600.0,11.8528,11.8859,11.8445,11.8859,55600.0
2009-06-19 13:00:00,14.34,14.39,14.34,14.39,57500.0,11.8859,11.9274,11.8859,11.9274,57500.0
2009-06-19 13:05:00,14.39,14.39,14.37,14.38,51300.0,11.9274,11.9274,11.9108,11.9191,51300.0
2009-06-19 13:10:00,14.39,14.4,14.37,14.39,115200.0,11.9274,11.9357,11.9108,11.9274,115200.0
2009-06-19 13:15:00,14.39,14.42,14.39,14.41,143800.0,11.9274,11.9522,11.9274,11.944,143800.0
2009-06-19 13:20:00,14.41,14.42,14.4,14.4,29300.0,11.944,11.9522,11.9357,11.9357,29300.0
2009-06-19 13:25:00,14.4,14.44,14.4,14.43,42800.0,11.9357,11.9688,11.9357,11.9605,42800.0
2009-06-19 13:30:00,14.43,14.46,14.42,14.42,60200.0,11.9605,11.9854,11.9522,11.9522,60200.0
2009-06-19 13:35:00,14.42,14.44,14.37,14.38,69100.0,11.9522,11.9688,11.9108,11.9191,69100.0
2009-06-19 13:40:00,14.38,14.43,14.33,14.33,93100.0,11.9191,11.9605,11.8776,11.8776,93100.0
2009-06-19 13:45:00,14.33,14.36,14.33,14.33,87000.0,11.8776,11.9025,11.8776,11.8776,87000.0
2009-06-19 13:50:00,14.33,14.34,14.31,14.33,86200.0,11.8776,11.8859,11.8611,11.8776,86200.0
2009-06-19 13:55:00,14.34,14.34,14.19,14.19,71300.0,11.8859,11.8859,11.7616,11.7616,71300.0
2009-06-19 14:00:00,14.19,14.24,14.18,14.18,189100.0,11.7616,11.803,11.7533,11.7533,189100.0
2009-06-19 14:05:00,14.19,14.19,14.17,14.17,27900.0,11.7616,11.7616,11.745,11.745,27900.0
2009-06-19 14:10:00,14.17,14.18,14.05,14.06,117700.0,11.745,11.7533,11.6456,11.6538,117700.0
2009-06-19 14:15:00,14.06,14.09,14.02,14.04,94100.0,11.6538,11.6787,11.6207,11.6373,94100.0
2009-06-19 14:20:00,14.04,14.06,13.93,13.93,121500.0,11.6373,11.6538,11.5461,11.5461,121500.0
2009-06-19 14:25:00,13.93,14.02,13.91,14.0,92800.0,11.5461,11.6207,11.5295,11.6041,92800.0
2009-06-19 14:30:00,13.99,14.06,13.96,14.03,223900.0,11.5958,11.6538,11.571,11.629,223900.0
2009-06-19 14:35:00,14.03,14.05,13.98,13.98,54500.0,11.629,11.6456,11.5875,11.5875,54500.0
2009-06-19 14:40:00,13.99,13.99,13.98,13.98,21400.0,11.5958,11.5958,11.5875,11.5875,21400.0
2009-06-19 14:45:00,13.98,13.99,13.94,13.97,92100.0,11.5875,11.5958,11.5544,11.5793,92100.0
2009-06-19 14:50:00,13.97,13.98,13.92,13.98,72600.0,11.5793,11.5875,11.5378,11.5875,72600.0
2009-06-19 14:55:00,13.98,14.01,13.97,13.98,50000.0,11.5875,11.6124,11.5793,11.5875,50000.0
2009-06-19 15:00:00,13.97,14.0,13.96,13.96,77500.0,11.5793,11.6041,11.571,11.571,77500.0
2009-06-19 15:05:00,13.97,13.97,13.93,13.95,51500.0,11.5793,11.5793,11.5461,11.5627,51500.0
2009-06-19 15:10:00,13.94,13.98,13.9,13.92,151500.0,11.5544,11.5875,11.5212,11.5378,151500.0
2009-06-19 15:15:00,13.91,13.97,13.91,13.95,61700.0,11.5295,11.5793,11.5295,11.5627,61700.0
2009-06-19 15:20:00,13.96,13.99,13.94,13.97,41400.0,11.571,11.5958,11.5544,11.5793,41400.0
2009-06-19 15:25:00,13.97,14.02,13.96,14.0,113000.0,11.5793,11.6207,11.571,11.6041,113000.0
2009-06-19 15:30:00,14.0,14.0,13.99,14.0,81600.0,11.6041,11.6041,11.5958,11.6041,81600.0
2009-06-19 15:35:00,14.0,14.01,13.95,13.95,170600.0,11.6041,11.6124,11.5627,11.5627,170600.0
2009-06-19 15:40:00,13.95,13.98,13.93,13.95,182400.0,11.5627,11.5875,11.5461,11.5627,182400.0
2009-06-19 15:45:00,13.94,13.95,13.85,13.92,269800.0,11.5544,11.5627,11.4798,11.5378,269800.0
2009-06-19 15:50:00,13.92,13.99,13.91,13.99,270100.0,11.5378,11.5958,11.5295,11.5958,270100.0
2009-06-19 15:55:00,13.99,14.02,13.98,14.01,492200.0,11.5958,11.6207,11.5875,11.6124,492200.0
2009-06-22 09:30:00,13.55,13.66,13.46,13.5,81500.0,11.2311,11.3223,11.1565,11.1897,81500.0
2009-06-22 09:35:00,13.5,13.5,13.26,13.34,107200.0,11.1897,11.1897,10.9908,11.0571,107200.0
2009-06-22 09:40:00,13.34,13.35,13.04,13.13,118400.0,11.0571,11.0654,10.8084,10.883,118400.0
2009-06-22 09:45:00,13.13,13.25,13.1,13.21,85500.0,10.883,10.9825,10.8581,10.9493,85500.0
2009-06-22 09:50:00,13.22,13.28,13.16,13.16,58000.0,10.9576,11.0073,10.9079,10.9079,58000.0
2009-06-22 09:55:00,13.15,13.15,13.05,13.11,70500.0,10.8996,10.8996,10.8167,10.8664,70500.0
2009-06-22 10:00:00,13.11,13.11,13.01,13.01,77400.0,10.8664,10.8664,10.7835,10.7835,77400.0
2009-06-22 10:05:00,13.01,13.1,12.97,13.1,51700.0,10.7835,10.8581,10.7504,10.8581,51700.0
2009-06-22 10:10:00,13.1,13.17,13.07,13.16,51600.0,10.8581,10.9162,10.8333,10.9079,51600.0
2009-06-22 10:15:00,13.16,13.19,13.14,13.15,63000.0,10.9079,10.9327,10.8913,10.8996,63000.0
2009-06-22 10:20:00,13.16,13.19,13.14,13.18,63300.0,10.9079,10.9327,10.8913,10.9244,63300.0
2009-06-22 10:25:00,13.17,13.19,13.15,13.17,26400.0,10.9162,10.9327,10.8996,10.9162,26400.0
2009-06-22 10:30:00,13.15,13.16,13.1,13.1,79600.0,10.8996,10.9079,10.8581,10.8581,79600.0
2009-06-22 10:35:00,13.1,13.1,13.01,13.03,68600.0,10.8581,10.8581,10.7835,10.8001,68600.0
2009-06-22 10:40:00,13.02,13.03,12.95,12.96,51400.0,10.7918,10.8001,10.7338,10.7421,51400.0
2009-06-22 10:45:00,12.96,13.04,12.96,13.02,56700.0,10.7421,10.8084,10.7421,10.7918,56700.0
2009-06-22 10:50:00,13.02,13.02,12.96,12.96,64400.0,10.7918,10.7918,10.7421,10.7421,64400.0
2009-06-22 10:55:00,12.96,12.97,12.91,12.93,54500.0,10.7421,10.7504,10.7007,10.7172,54500.0
2009-06-22 11:00:00,12.93,12.93,12.87,12.88,37600.0,10.7172,10.7172,10.6675,10.6758,37600.0
2009-06-22 11:05:00,12.87,12.88,12.82,12.84,39200.0,10.6675,10.6758,10.6261,10.6426,39200.0
2009-06-22 11:10:00,12.84,12.85,12.82,12.83,28900.0,10.6426,10.6509,10.6261,10.6343,28900.0
2009-06-22 11:15:00,12.83,12.91,12.82,12.9,38600.0,10.6343,10.7007,10.6261,10.6924,38600.0
2009-06-22 11:20:00,12.91,12.99,12.91,12.96,81200.0,10.7007,10.767,10.7007,10.7421,81200.0
2009-06-22 11:25:00,12.94,13.01,12.94,13.01,64000.0,10.7255,10.7835,10.7255,10.7835,64000.0
2009-06-22 11:30:00,13.01,13.01,12.99,13.0,57100.0,10.7835,10.7835,10.767,10.7753,57100.0
2009-06-22 11:35:00,13.0,13.01,12.94,12.96,97300.0,10.7753,10.7835,10.7255,10.7421,97300.0
2009-06-22 11:40:00,12.96,13.0,12.95,12.99,46000.0,10.7421,10.7753,10.7338,10.767,46000.0
2009-06-22 11:45:00,12.99,12.99,12.94,12.95,36700.0,10.767,10.767,10.7255,10.7338,36700.0
2009-06-22 11:50:00,12.94,12.94,12.83,12.83,28900.0,10.7255,10.7255,10.6343,10.6343,28900.0
2009-06-22 11:55:00,12.83,12.84,12.8,12.81,51800.0,10.6343,10.6426,10.6095,10.6178,51800.0
2009-06-22 12:00:00,12.79,12.8,12.73,12.73,62000.0,10.6012,10.6095,10.5515,10.5515,62000.0
2009-06-22 12:05:00,12.73,12.74,12.7,12.7,68800.0,10.5515,10.5597,10.5266,10.5266,68800.0
2009-06-22 12:10:00,12.7,12.76,12.7,12.74,55400.0,10.5266,10.5763,10.5266,10.5597,55400.0
2009-06-22 12:15:00,12.74,12.75,12.73,12.74,14900.0,10.5597,10.568,10.5515,10.5597,14900.0
2009-06-22 12:20:00,12.73,12.77,12.65,12.65,51200.0,10.5515,10.5846,10.4851,10.4851,51200.0
2009-06-22 12:25:00,12.66,12.74,12.66,12.73,51400.0,10.4934,10.5597,10.4934,10.5515,51400.0
2009-06-22 12:30:00,12.73,12.78,12.73,12.76,26900.0,10.5515,10.5929,10.5515,10.5763,26900.0
2009-06-22 12:35:00,12.76,12.76,12.7,12.71,33300.0,10.5763,10.5763,10.5266,10.5349,33300.0
2009-06-22 12:40:00,12.7,12.73,12.65,12.65,52800.0,10.5266,10.5515,10.4851,10.4851,52800.0
2009-06-22 12:45:00,12.65,12.65,12.59,12.59,39700.0,10.4851,10.4851,10.4354,10.4354,39700.0
2009-06-22 12:50:00,12.6,12.63,12.6,12.61,40100.0,10.4437,10.4686,10.4437,10.452,40100.0
2009-06-22 12:55:00,12.61,12.61,12.57,12.58,75100.0,10.452,10.452,10.4188,10.4271,75100.0
2009-06-22 13:00:00,12.59,12.64,12.51,12.51,906400.0,10.4354,10.4769,10.3691,10.3691,906400.0
2009-06-22 13:05:00,12.51,12.52,12.41,12.5,131200.0,10.3691,10.3774,10.2862,10.3608,131200.0
2009-06-22 13:10:00,12.51,12.59,12.5,12.57,91000.0,10.3691,10.4354,10.3608,10.4188,91000.0
2009-06-22 13:15:00,12.58,12.65,12.57,12.64,177400.0,10.4271,10.4851,10.4188,10.4769,177400.0
2009-06-22 13:20:00,12.64,12.71,12.64,12.71,60400.0,10.4769,10.5349,10.4769,10.5349,60400.0
2009-06-22 13:25:00,12.7,12.74,12.69,12.7,117000.0,10.5266,10.5597,10.5183,10.5266,117000.0
2009-06-22 13:30:00,12.7,12.74,12.64,12.64,85300.0,10.5266,10.5597,10.4769,10.4769,85300.0
2009-06-22 13:35:00,12.64,12.65,12.59,12.62,84600.0,10.4769,10.4851,10.4354,10.4603,84600.0
2009-06-22 13:40:00,12.63,12.68,12.62,12.66,63500.0,10.4686,10.51,10.4603,10.4934,63500.0
2009-06-22 13:45:00,12.66,12.69,12.64,12.69,25300.0,10.4934,10.5183,10.4769,10.5183,25300.0
2009-06-22 13:50:00,12.69,12.71,12.65,12.67,33500.0,10.5183,10.5349,10.4851,10.5017,33500.0
2009-06-22 13:55:00,12.67,12.72,12.67,12.7,30800.0,10.5017,10.5432,10.5017,10.5266,30800.0
2009-06-22 14:00:00,12.7,12.71,12.69,12.7,83200.0,10.5266,10.5349,10.5183,10.5266,83200.0
2009-06-22 14:05:00,12.69,12.69,12.68,12.68,23900.0,10.5183,10.5183,10.51,10.51,23900.0
2009-06-22 14:10:00,12.68,12.71,12.68,12.71,24400.0,10.51,10.5349,10.51,10.5349,24400.0
2009-06-22 14:15:00,12.7,12.74,12.7,12.74,21200.0,10.5266,10.5597,10.5266,10.5597,21200.0
2009-06-22 14:20:00,12.75,12.79,12.74,12.78,35300.0,10.568,10.6012,10.5597,10.5929,35300.0
2009-06-22 14:25:00,12.78,12.79,12.74,12.75,32600.0,10.5929,10.6012,10.5597,10.568,32600.0
2009-06-22 14:30:00,12.75,12.84,12.75,12.82,80200.0,10.568,10.6426,10.568,10.6261,80200.0
2009-06-22 14:35:00,12.82,12.85,12.79,12.84,51800.0,10.6261,10.6509,10.6012,10.6426,51800.0
2009-06-22 14:40:00,12.85,12.89,12.85,12.88,66200.0,10.6509,10.6841,10.6509,10.6758,66200.0
2009-06-22 14:45:00,12.89,12.91,12.86,12.88,90300.0,10.6841,10.7007,10.6592,10.6758,90300.0
2009-06-22 14:50:00,12.88,12.92,12.87,12.92,54000.0,10.6758,10.7089,10.6675,10.7089,54000.0
2009-06-22 14:55:00,12.91,13.01,12.89,12.99,100700.0,10.7007,10.7835,10.6841,10.767,100700.0
2009-06-22 15:00:00,12.99,13.05,12.95,13.03,128400.0,10.767,10.8167,10.7338,10.8001,128400.0
2009-06-22 15:05:00,13.03,13.04,13.0,13.02,135400.0,10.8001,10.8084,10.7753,10.7918,135400.0
2009-06-22 15:10:00,13.02,13.04,13.01,13.03,121800.0,10.7918,10.8084,10.7835,10.8001,121800.0
2009-06-22 15:15:00,13.03,13.05,13.02,13.05,114500.0,10.8001,10.8167,10.7918,10.8167,114500.0
2009-06-22 15:20:00,13.02,13.02,12.94,12.94,243900.0,10.7918,10.7918,10.7255,10.7255,243900.0
2009-06-22 15:25:00,12.94,12.99,12.92,12.98,71100.0,10.7255,10.767,10.7089,10.7587,71100.0
2009-06-22 15:30:00,12.99,13.02,12.94,12.95,113400.0,10.767,10.7918,10.7255,10.7338,113400.0
2009-06-22 15:35:00,12.96,13.02,12.94,13.01,102300.0,10.7421,10.7918,10.7255,10.7835,102300.0
2009-06-22 15:40:00,13.01,13.04,12.98,13.0,192700.0,10.7835,10.8084,10.7587,10.7753,192700.0
2009-06-22 15:45:00,13.0,13.01,12.99,13.0,113900.0,10.7753,10.7835,10.767,10.7753,113900.0
2009-06-22 15:50:00,13.0,13.0,12.97,13.0,192700.0,10.7753,10.7753,10.7504,10.7753,192700.0
2009-06-22 15:55:00,12.99,13.02,12.99,13.0,262900.0,10.767,10.7918,10.767,10.7753,262900.0
2009-06-23 09:30:00,13.23,13.23,13.06,13.13,31800.0,10.9659,10.9659,10.825,10.883,31800.0
2009-06-23 09:35:00,13.13,13.25,13.13,13.23,44600.0,10.883,10.9825,10.883,10.9659,44600.0
2009-06-23 09:40:00,13.24,13.28,13.11,13.11,91800.0,10.9742,11.0073,10.8664,10.8664,91800.0
2009-06-23 09:45:00,13.1,13.11,13.05,13.09,89700.0,10.8581,10.8664,10.8167,10.8498,89700.0
2009-06-23 09:50:00,13.09,13.2,13.09,13.15,75300.0,10.8498,10.941,10.8498,10.8996,75300.0
2009-06-23 09:55:00,13.14,13.14,13.09,13.1,32500.0,10.8913,10.8913,10.8498,10.8581,32500.0
2009-06-23 10:00:00,13.09,13.15,12.93,13.15,77000.0,10.8498,10.8996,10.7172,10.8996,77000.0
2009-06-23 10:05:00,13.15,13.15,12.97,13.0,62100.0,10.8996,10.8996,10.7504,10.7753,62100.0
2009-06-23 10:10:00,12.99,13.0,12.86,12.86,43400.0,10.767,10.7753,10.6592,10.6592,43400.0
2009-06-23 10:15:00,12.85,12.95,12.84,12.95,46200.0,10.6509,10.7338,10.6426,10.7338,46200.0
2009-06-23 10:20:00,12.95,12.95,12.82,12.85,69400.0,10.7338,10.7338,10.6261,10.6509,69400.0
2009-06-23 10:25:00,12.85,12.88,12.79,12.79,54500.0,10.6509,10.6758,10.6012,10.6012,54500.0
2009-06-23 10:30:00,12.8,12.9,12.79,12.9,73300.0,10.6095,10.6924,10.6012,10.6924,73300.0
2009-06-23 10:35:00,12.9,12.93,12.77,12.78,50100.0,10.6924,10.7172,10.5846,10.5929,50100.0
2009-06-23 10:40:00,12.78,12.78,12.68,12.72,48800.0,10.5929,10.5929,10.51,10.5432,48800.0
2009-06-23 10:45:00,12.73,12.75,12.65,12.66,35500.0,10.5515,10.568,10.4851,10.4934,35500.0
2009-06-23 10:50:00,12.66,12.72,12.61,12.62,44200.0,10.4934,10.5432,10.452,10.4603,44200.0
2009-06-23 10:55:00,12.62,12.63,12.59,12.61,30900.0,10.4603,10.4686,10.4354,10.452,30900.0
2009-06-23 11:00:00,12.61,12.66,12.59,12.61,39800.0,10.452,10.4934,10.4354,10.452,39800.0
2009-06-23 11:05:00,12.6,12.6,12.51,12.54,38700.0,10.4437,10.4437,10.3691,10.394,38700.0
2009-06-23 11:10:00,12.55,12.55,12.5,12.53,27400.0,10.4023,10.4023,10.3608,10.3857,27400.0
2009-06-23 11:15:00,12.52,12.6,12.52,12.59,51700.0,10.3774,10.4437,10.3774,10.4354,51700.0
2009-06-23 11:20:00,12.59,12.65,12.57,12.65,47100.0,10.4354,10.4851,10.4188,10.4851,47100.0
2009-06-23 11:25:00,12.65,12.66,12.62,12.62,35400.0,10.4851,10.4934,10.4603,10.4603,35400.0
2009-06-23 11:30:00,12.62,12.67,12.61,12.66,36100.0,10.4603,10.5017,10.452,10.4934,36100.0
2009-06-23 11:35:00,12.67,12.67,12.62,12.64,27600.0,10.5017,10.5017,10.4603,10.4769,27600.0
2009-06-23 11:40:00,12.63,12.64,12.61,12.64,46200.0,10.4686,10.4769,10.452,10.4769,46200.0
2009-06-23 11:45:00,12.64,12.65,12.62,12.63,21800.0,10.4769,10.4851,10.4603,10.4686,21800.0
2009-06-23 11:50:00,12.63,12.67,12.62,12.67,26800.0,10.4686,10.5017,10.4603,10.5017,26800.0
2009-06-23 11:55:00,12.67,12.72,12.67,12.7,19000.0,10.5017,10.5432,10.5017,10.5266,19000.0
2009-06-23 12:00:00,12.7,12.72,12.69,12.7,27000.0,10.5266,10.5432,10.5183,10.5266,27000.0
2009-06-23 12:05:00,12.7,12.75,12.7,12.72,52200.0,10.5266,10.568,10.5266,10.5432,52200.0
2009-06-23 12:10:00,12.72,12.77,12.71,12.72,64900.0,10.5432,10.5846,10.5349,10.5432,64900.0
2009-06-23 12:15:00,12.72,12.77,12.71,12.76,53400.0,10.5432,10.5846,10.5349,10.5763,53400.0
2009-06-23 12:20:00,12.75,12.8,12.75,12.78,16100.0,10.568,10.6095,10.568,10.5929,16100.0
2009-06-23 12:25:00,12.78,12.79,12.75,12.78,27500.0,10.5929,10.6012,10.568,10.5929,27500.0
2009-06-23 12:30:00,12.78,12.78,12.75,12.75,14700.0,10.5929,10.5929,10.568,10.568,14700.0
2009-06-23 12:35:00,12.75,12.83,12.75,12.81,72000.0,10.568,10.6343,10.568,10.6178,72000.0
2009-06-23 12:40:00,12.8,12.88,12.8,12.86,73100.0,10.6095,10.6758,10.6095,10.6592,73100.0
2009-06-23 12:45:00,12.87,12.88,12.85,12.86,18700.0,10.6675,10.6758,10.6509,10.6592,18700.0
2009-06-23 12:50:00,12.86,12.87,12.83,12.84,116300.0,10.6592,10.6675,10.6343,10.6426,116300.0
2009-06-23 12:55:00,12.84,12.85,12.79,12.79,35800.0,10.6426,10.6509,10.6012,10.6012,35800.0
2009-06-23 13:00:00,12.79,12.85,12.77,12.84,25900.0,10.6012,10.6509,10.5846,10.6426,25900.0
2009-06-23 13:05:00,12.85,12.85,12.8,12.83,28500.0,10.6509,10.6509,10.6095,10.6343,28500.0
2009-06-23 13:10:00,12.83,12.85,12.81,12.82,22700.0,10.6343,10.6509,10.6178,10.6261,22700.0
2009-06-23 13:15:00,12.83,12.83,12.81,12.82,9200.0,10.6343,10.6343,10.6178,10.6261,9200.0
2009-06-23 13:20:00,12.81,12.82,12.81,12.81,8500.0,10.6178,10.6261,10.6178,10.6178,8500.0
2009-06-23 13:25:00,12.81,12.82,12.77,12.77,27000.0,10.6178,10.6261,10.5846,10.5846,27000.0
2009-06-23 13:30:00,12.77,12.78,12.76,12.76,13900.0,10.5846,10.5929,10.5763,10.5763,13900.0
2009-06-23 13:35:00,12.77,12.77,12.76,12.76,7900.0,10.5846,10.5846,10.5763,10.5763,7900.0
2009-06-23 13:40:00,12.76,12.76,12.71,12.72,26300.0,10.5763,10.5763,10.5349,10.5432,26300.0
2009-06-23 13:45:00,12.71,12.71,12.69,12.71,13600.0,10.5349,10.5349,10.5183,10.5349,13600.0
2009-06-23 13:50:00,12.7,12.71,12.69,12.7,24400.0,10.5266,10.5349,10.5183,10.5266,24400.0
2009-06-23 13:55:00,12.7,12.7,12.65,12.66,18300.0,10.5266,10.5266,10.4851,10.4934,18300.0
2009-06-23 14:00:00,12.65,12.72,12.64,12.71,27900.0,10.4851,10.5432,10.4769,10.5349,27900.0
2009-06-23 14:05:00,12.72,12.74,12.72,12.73,8100.0,10.5432,10.5597,10.5432,10.5515,8100.0
2009-06-23 14:10:00,12.73,12.8,12.73,12.78,25000.0,10.5515,10.6095,10.5515,10.5929,25000.0
2009-06-23 14:15:00,12.8,12.84,12.78,12.82,27800.0,10.6095,10.6426,10.5929,10.6261,27800.0
2009-06-23 14:20:00,12.81,12.82,12.81,12.82,11500.0,10.6178,10.6261,10.6178,10.6261,11500.0
2009-06-23 14:25:00,12.81,12.83,12.78,12.79,35500.0,10.6178,10.6343,10.5929,10.6012,35500.0
2009-06-23 14:30:00,12.79,12.79,12.75,12.77,23800.0,10.6012,10.6012,10.568,10.5846,23800.0
2009-06-23 14:35:00,12.77,12.77,12.72,12.72,23400.0,10.5846,10.5846,10.5432,10.5432,23400.0
2009-06-23 14:40:00,12.73,12.74,12.7,12.71,27300.0,10.5515,10.5597,10.5266,10.5349,27300.0
2009-06-23 14:45:00,12.71,12.71,12.68,12.68,22700.0,10.5349,10.5349,10.51,10.51,22700.0
2009-06-23 14:50:00,12.69,12.75,12.68,12.73,34300.0,10.5183,10.568,10.51,10.5515,34300.0
2009-06-23 14:55:00,12.74,12.74,12.67,12.67,32000.0,10.5597,10.5597,10.5017,10.5017,32000.0
2009-06-23 15:00:00,12.68,12.68,12.64,12.66,23500.0,10.51,10.51,10.4769,10.4934,23500.0
2009-06-23 15:05:00,12.67,12.68,12.6,12.6,29700.0,10.5017,10.51,10.4437,10.4437,29700.0
2009-06-23 15:10:00,12.6,12.68,12.58,12.68,37400.0,10.4437,10.51,10.4271,10.51,37400.0
2009-06-23 15:15:00,12.69,12.71,12.68,12.68,22500.0,10.5183,10.5349,10.51,10.51,22500.0
2009-06-23 15:20:00,12.69,12.69,12.64,12.65,39600.0,10.5183,10.5183,10.4769,10.4851,39600.0
2009-06-23 15:25:00,12.64,12.74,12.63,12.74,43800.0,10.4769,10.5597,10.4686,10.5597,43800.0
2009-06-23 15:30:00,12.74,12.74,12.64,12.7,52500.0,10.5597,10.5597,10.4769,10.5266,52500.0
2009-06-23 15:35:00,12.69,12.7,12.66,12.66,27500.0,10.5183,10.5266,10.4934,10.4934,27500.0
2009-06-23 15:40:00,12.67,12.67,12.64,12.66,53400.0,10.5017,10.5017,10.4769,10.4934,53400.0
2009-06-23 15:45:00,12.66,12.76,12.64,12.75,94100.0,10.4934,10.5763,10.4769,10.568,94100.0
2009-06-23 15:50:00,12.76,12.76,12.68,12.71,62800.0,10.5763,10.5763,10.51,10.5349,62800.0
2009-06-23 15:55:00,12.71,12.71,12.69,12.7,129800.0,10.5349,10.5349,10.5183,10.5266,129800.0
2009-06-24 09:30:00,13.25,13.25,13.14,13.17,47700.0,10.9825,10.9825,10.8913,10.9162,47700.0
2009-06-24 09:35:00,13.17,13.4,13.17,13.29,58800.0,10.9162,11.1068,10.9162,11.0156,58800.0
2009-06-24 09:40:00,13.28,13.28,13.21,13.25,29000.0,11.0073,11.0073,10.9493,10.9825,29000.0
2009-06-24 09:45:00,13.25,13.25,13.2,13.22,24300.0,10.9825,10.9825,10.941,10.9576,24300.0
2009-06-24 09:50:00,13.24,13.29,13.22,13.28,54000.0,10.9742,11.0156,10.9576,11.0073,54000.0
2009-06-24 09:55:00,13.29,13.37,13.28,13.36,64700.0,11.0156,11.0819,11.0073,11.0736,64700.0
2009-06-24 10:00:00,13.35,13.4,13.28,13.39,69700.0,11.0654,11.1068,11.0073,11.0985,69700.0
2009-06-24 10:05:00,13.39,13.48,13.37,13.44,67800.0,11.0985,11.1731,11.0819,11.14,67800.0
2009-06-24 10:10:00,13.45,13.52,13.42,13.42,37000.0,11.1482,11.2063,11.1234,11.1234,37000.0
2009-06-24 10:15:00,13.42,13.49,13.42,13.47,27100.0,11.1234,11.1814,11.1234,11.1648,27100.0
2009-06-24 10:20:00,13.47,13.57,13.47,13.53,66900.0,11.1648,11.2477,11.1648,11.2145,66900.0
2009-06-24 10:25:00,13.52,13.56,13.48,13.48,28700.0,11.2063,11.2394,11.1731,11.1731,28700.0
2009-06-24 10:30:00,13.48,13.52,13.44,13.48,58500.0,11.1731,11.2063,11.14,11.1731,58500.0
2009-06-24 10:35:00,13.48,13.56,13.48,13.56,63700.0,11.1731,11.2394,11.1731,11.2394,63700.0
2009-06-24 10:40:00,13.57,13.59,13.54,13.58,32600.0,11.2477,11.2643,11.2228,11.256,32600.0
2009-06-24 10:45:00,13.58,13.63,13.54,13.62,53000.0,11.256,11.2974,11.2228,11.2891,53000.0
2009-06-24 10:50:00,13.63,13.65,13.61,13.62,47400.0,11.2974,11.314,11.2809,11.2891,47400.0
2009-06-24 10:55:00,13.62,13.64,13.59,13.6,39000.0,11.2891,11.3057,11.2643,11.2726,39000.0
2009-06-24 11:00:00,13.6,13.63,13.56,13.61,62900.0,11.2726,11.2974,11.2394,11.2809,62900.0
2009-06-24 11:05:00,13.6,13.61,13.56,13.58,23500.0,11.2726,11.2809,11.2394,11.256,23500.0
2009-06-24 11:10:00,13.57,13.6,13.57,13.59,22100.0,11.2477,11.2726,11.2477,11.2643,22100.0
2009-06-24 11:15:00,13.59,13.62,13.58,13.58,28800.0,11.2643,11.2891,11.256,11.256,28800.0
2009-06-24 11:20:00,13.59,13.6,13.55,13.56,33000.0,11.2643,11.2726,11.2311,11.2394,33000.0
2009-06-24 11:25:00,13.56,13.57,13.53,13.53,24900.0,11.2394,11.2477,11.2145,11.2145,24900.0
2009-06-24 11:30:00,13.54,13.56,13.49,13.52,37100.0,11.2228,11.2394,11.1814,11.2063,37100.0
2009-06-24 11:35:00,13.52,13.54,13.5,13.51,21200.0,11.2063,11.2228,11.1897,11.198,21200.0
2009-06-24 11:40:00,13.5,13.52,13.48,13.52,19200.0,11.1897,11.2063,11.1731,11.2063,19200.0
2009-06-24 11:45:00,13.52,13.55,13.5,13.51,27800.0,11.2063,11.2311,11.1897,11.198,27800.0
2009-06-24 11:50:00,13.52,13.52,13.44,13.44,31600.0,11.2063,11.2063,11.14,11.14,31600.0
2009-06-24 11:55:00,13.44,13.45,13.43,13.43,17100.0,11.14,11.1482,11.1317,11.1317,17100.0
2009-06-24 12:00:00,13.43,13.47,13.43,13.45,16300.0,11.1317,11.1648,11.1317,11.1482,16300.0
2009-06-24 12:05:00,13.45,13.47,13.43,13.46,19000.0,11.1482,11.1648,11.1317,11.1565,19000.0
2009-06-24 12:10:00,13.46,13.47,13.46,13.46,10400.0,11.1565,11.1648,11.1565,11.1565,10400.0
2009-06-24 12:15:00,13.46,13.47,13.37,13.38,26300.0,11.1565,11.1648,11.0819,11.0902,26300.0
2009-06-24 12:20:00,13.38,13.38,13.35,13.35,15100.0,11.0902,11.0902,11.0654,11.0654,15100.0
2009-06-24 12:25:00,13.35,13.37,13.34,13.36,13500.0,11.0654,11.0819,11.0571,11.0736,13500.0
2009-06-24 12:30:00,13.37,13.39,13.36,13.39,19100.0,11.0819,11.0985,11.0736,11.0985,19100.0
2009-06-24 12:35:00,13.39,13.4,13.38,13.39,23800.0,11.0985,11.1068,11.0902,11.0985,23800.0
2009-06-24 12:40:00,13.39,13.39,13.35,13.35,12800.0,11.0985,11.0985,11.0654,11.0654,12800.0
2009-06-24 12:45:00,13.36,13.38,13.35,13.38,31500.0,11.0736,11.0902,11.0654,11.0902,31500.0
2009-06-24 12:50:00,13.37,13.41,13.37,13.4,9900.0,11.0819,11.1151,11.0819,11.1068,9900.0
2009-06-24 12:55:00,13.4,13.45,13.4,13.43,13800.0,11.1068,11.1482,11.1068,11.1317,13800.0
2009-06-24 13:00:00,13.44,13.45,13.24,13.34,291600.0,11.14,11.1482,10.9742,11.0571,291600.0
2009-06-24 13:05:00,13.34,13.35,13.34,13.35,9100.0,11.0571,11.0654,11.0571,11.0654,9100.0
2009-06-24 13:10:00,13.34,13.36,13.34,13.36,51900.0,11.0571,11.0736,11.0571,11.0736,51900.0
2009-06-24 13:15:00,13.35,13.39,13.35,13.39,15200.0,11.0654,11.0985,11.0654,11.0985,15200.0
2009-06-24 13:20:00,13.39,13.39,13.38,13.39,17200.0,11.0985,11.0985,11.0902,11.0985,17200.0
2009-06-24 13:25:00,13.39,13.43,13.38,13.43,21100.0,11.0985,11.1317,11.0902,11.1317,21100.0
2009-06-24 13:30:00,13.42,13.46,13.4,13.46,61600.0,11.1234,11.1565,11.1068,11.1565,61600.0
2009-06-24 13:35:00,13.45,13.55,13.45,13.55,55800.0,11.1482,11.2311,11.1482,11.2311,55800.0
2009-06-24 13:40:00,13.55,13.56,13.51,13.56,40000.0,11.2311,11.2394,11.198,11.2394,40000.0
2009-06-24 13:45:00,13.56,13.56,13.47,13.5,78100.0,11.2394,11.2394,11.1648,11.1897,78100.0
2009-06-24 13:50:00,13.51,13.54,13.47,13.47,45500.0,11.198,11.2228,11.1648,11.1648,45500.0
2009-06-24 13:55:00,13.48,13.48,13.45,13.47,25500.0,11.1731,11.1731,11.1482,11.1648,25500.0
2009-06-24 14:00:00,13.48,13.53,13.48,13.51,33400.0,11.1731,11.2145,11.1731,11.198,33400.0
2009-06-24 14:05:00,13.51,13.56,13.51,13.54,31900.0,11.198,11.2394,11.198,11.2228,31900.0
2009-06-24 14:10:00,13.54,13.55,13.48,13.48,46500.0,11.2228,11.2311,11.1731,11.1731,46500.0
2009-06-24 14:15:00,13.48,13.49,13.31,13.42,82400.0,11.1731,11.1814,11.0322,11.1234,82400.0
2009-06-24 14:20:00,13.42,13.46,13.31,13.32,72200.0,11.1234,11.1565,11.0322,11.0405,72200.0
2009-06-24 14:25:00,13.32,13.39,13.17,13.22,73700.0,11.0405,11.0985,10.9162,10.9576,73700.0
2009-06-24 14:30:00,13.22,13.32,13.21,13.32,58400.0,10.9576,11.0405,10.9493,11.0405,58400.0
2009-06-24 14:35:00,13.31,13.31,13.13,13.15,72400.0,11.0322,11.0322,10.883,10.8996,72400.0
2009-06-24 14:40:00,13.15,13.27,13.13,13.27,61500.0,10.8996,10.999,10.883,10.999,61500.0
2009-06-24 14:45:00,13.26,13.31,13.19,13.21,75200.0,10.9908,11.0322,10.9327,10.9493,75200.0
2009-06-24 14:50:00,13.2,13.29,13.2,13.24,46000.0,10.941,11.0156,10.941,10.9742,46000.0
2009-06-24 14:55:00,13.25,13.25,13.1,13.11,62000.0,10.9825,10.9825,10.8581,10.8664,62000.0
2009-06-24 15:00:00,13.11,13.17,13.11,13.15,76000.0,10.8664,10.9162,10.8664,10.8996,76000.0
2009-06-24 15:05:00,13.14,13.15,12.96,12.97,97500.0,10.8913,10.8996,10.7421,10.7504,97500.0
2009-06-24 15:10:00,12.96,13.07,12.92,13.07,81000.0,10.7421,10.8333,10.7089,10.8333,81000.0
2009-06-24 15:15:00,13.06,13.06,12.95,12.99,55800.0,10.825,10.825,10.7338,10.767,55800.0
2009-06-24 15:20:00,12.99,13.09,12.97,13.01,57500.0,10.767,10.8498,10.7504,10.7835,57500.0
2009-06-24 15:25:00,13.01,13.08,12.98,13.04,48500.0,10.7835,10.8416,10.7587,10.8084,48500.0
2009-06-24 15:30:00,13.04,13.12,13.02,13.04,69500.0,10.8084,10.8747,10.7918,10.8084,69500.0
2009-06-24 15:35:00,13.04,13.08,12.99,13.05,69100.0,10.8084,10.8416,10.767,10.8167,69100.0
2009-06-24 15:40:00,13.05,13.07,12.98,13.06,74800.0,10.8167,10.8333,10.7587,10.825,74800.0
2009-06-24 15:45:00,13.06,13.15,13.05,13.14,61800.0,10.825,10.8996,10.8167,10.8913,61800.0
2009-06-24 15:50:00,13.14,13.15,13.06,13.09,58600.0,10.8913,10.8996,10.825,10.8498,58600.0
2009-06-24 15:55:00,13.09,13.15,13.08,13.13,128400.0,10.8498,10.8996,10.8416,10.883,128400.0
2009-06-25 09:30:00,13.0,13.05,12.94,13.02,35600.0,10.7753,10.8167,10.7255,10.7918,35600.0
2009-06-25 09:35:00,13.02,13.04,12.92,13.0,31800.0,10.7918,10.8084,10.7089,10.7753,31800.0
2009-06-25 09:40:00,13.03,13.15,13.03,13.15,35500.0,10.8001,10.8996,10.8001,10.8996,35500.0
2009-06-25 09:45:00,13.15,13.21,13.15,13.16,15400.0,10.8996,10.9493,10.8996,10.9079,15400.0
2009-06-25 09:50:00,13.15,13.46,13.14,13.44,63000.0,10.8996,11.1565,10.8913,11.14,63000.0
2009-06-25 09:55:00,13.45,13.52,13.4,13.52,73900.0,11.1482,11.2063,11.1068,11.2063,73900.0
2009-06-25 10:00:00,13.52,13.7,13.51,13.65,117300.0,11.2063,11.3555,11.198,11.314,117300.0
2009-06-25 10:05:00,13.65,13.68,13.53,13.54,45700.0,11.314,11.3389,11.2145,11.2228,45700.0
2009-06-25 10:10:00,13.56,13.63,13.48,13.5,32500.0,11.2394,11.2974,11.1731,11.1897,32500.0
2009-06-25 10:15:00,13.5,13.55,13.41,13.53,38700.0,11.1897,11.2311,11.1151,11.2145,38700.0
2009-06-25 10:20:00,13.53,13.53,13.41,13.43,13300.0,11.2145,11.2145,11.1151,11.1317,13300.0
2009-06-25 10:25:00,13.44,13.51,13.43,13.46,40600.0,11.14,11.198,11.1317,11.1565,40600.0
2009-06-25 10:30:00,13.46,13.48,13.43,13.43,21600.0,11.1565,11.1731,11.1317,11.1317,21600.0
2009-06-25 10:35:00,13.44,13.55,13.44,13.53,22600.0,11.14,11.2311,11.14,11.2145,22600.0
2009-06-25 10:40:00,13.54,13.56,13.43,13.46,24900.0,11.2228,11.2394,11.1317,11.1565,24900.0
2009-06-25 10:45:00,13.45,13.47,13.4,13.42,33600.0,11.1482,11.1648,11.1068,11.1234,33600.0
2009-06-25 10:50:00,13.42,13.42,13.38,13.42,23200.0,11.1234,11.1234,11.0902,11.1234,23200.0
2009-06-25 10:55:00,13.42,13.45,13.41,13.42,31000.0,11.1234,11.1482,11.1151,11.1234,31000.0
2009-06-25 11:00:00,13.42,13.46,13.38,13.46,55700.0,11.1234,11.1565,11.0902,11.1565,55700.0
2009-06-25 11:05:00,13.46,13.48,13.46,13.48,31500.0,11.1565,11.1731,11.1565,11.1731,31500.0
2009-06-25 11:10:00,13.47,13.48,13.45,13.47,25800.0,11.1648,11.1731,11.1482,11.1648,25800.0
2009-06-25 11:15:00,13.48,13.51,13.45,13.51,34500.0,11.1731,11.198,11.1482,11.198,34500.0
2009-06-25 11:20:00,13.5,13.54,13.5,13.53,30500.0,11.1897,11.2228,11.1897,11.2145,30500.0
2009-06-25 11:25:00,13.54,13.59,13.53,13.58,25400.0,11.2228,11.2643,11.2145,11.256,25400.0
2009-06-25 11:30:00,13.58,13.62,13.55,13.61,49800.0,11.256,11.2891,11.2311,11.2809,49800.0
2009-06-25 11:35:00,13.63,13.64,13.61,13.62,28300.0,11.2974,11.3057,11.2809,11.2891,28300.0
2009-06-25 11:40:00,13.62,13.68,13.61,13.67,38700.0,11.2891,11.3389,11.2809,11.3306,38700.0
2009-06-25 11:45:00,13.67,13.69,13.64,13.67,30000.0,11.3306,11.3472,11.3057,11.3306,30000.0
2009-06-25 11:50:00,13.67,13.69,13.66,13.67,26600.0,11.3306,11.3472,11.3223,11.3306,26600.0
2009-06-25 11:55:00,13.66,13.75,13.66,13.74,60400.0,11.3223,11.3969,11.3223,11.3886,60400.0
2009-06-25 12:00:00,13.75,13.75,13.68,13.69,28500.0,11.3969,11.3969,11.3389,11.3472,28500.0
2009-06-25 12:05:00,13.69,13.7,13.65,13.65,20200.0,11.3472,11.3555,11.314,11.314,20200.0
2009-06-25 12:10:00,13.65,13.66,13.6,13.6,16700.0,11.314,11.3223,11.2726,11.2726,16700.0
2009-06-25 12:15:00,13.6,13.64,13.59,13.6,26000.0,11.2726,11.3057,11.2643,11.2726,26000.0
2009-06-25 12:20:00,13.6,13.65,13.59,13.63,21100.0,11.2726,11.314,11.2643,11.2974,21100.0
2009-06-25 12:25:00,13.63,13.64,13.6,13.61,17200.0,11.2974,11.3057,11.2726,11.2809,17200.0
2009-06-25 12:30:00,13.62,13.65,13.55,13.56,42300.0,11.2891,11.314,11.2311,11.2394,42300.0
2009-06-25 12:35:00,13.55,13.56,13.52,13.53,26000.0,11.2311,11.2394,11.2063,11.2145,26000.0
2009-06-25 12:40:00,13.52,13.57,13.52,13.56,32600.0,11.2063,11.2477,11.2063,11.2394,32600.0
2009-06-25 12:45:00,13.56,13.56,13.49,13.49,51800.0,11.2394,11.2394,11.1814,11.1814,51800.0
2009-06-25 12:50:00,13.49,13.53,13.48,13.49,45000.0,11.1814,11.2145,11.1731,11.1814,45000.0
2009-06-25 12:55:00,13.48,13.48,13.43,13.43,56300.0,11.1731,11.1731,11.1317,11.1317,56300.0
2009-06-25 13:00:00,13.42,13.47,13.39,13.46,42900.0,11.1234,11.1648,11.0985,11.1565,42900.0
2009-06-25 13:05:00,13.46,13.55,13.46,13.53,66200.0,11.1565,11.2311,11.1565,11.2145,66200.0
2009-06-25 13:10:00,13.52,13.54,13.46,13.48,37100.0,11.2063,11.2228,11.1565,11.1731,37100.0
2009-06-25 13:15:00,13.49,13.55,13.47,13.54,72300.0,11.1814,11.2311,11.1648,11.2228,72300.0
2009-06-25 13:20:00,13.53,13.57,13.51,13.52,44500.0,11.2145,11.2477,11.198,11.2063,44500.0
2009-06-25 13:25:00,13.51,13.55,13.51,13.54,23400.0,11.198,11.2311,11.198,11.2228,23400.0
2009-06-25 13:30:00,13.54,13.55,13.53,13.54,27600.0,11.2228,11.2311,11.2145,11.2228,27600.0
2009-06-25 13:35:00,13.53,13.54,13.49,13.5,23900.0,11.2145,11.2228,11.1814,11.1897,23900.0
2009-06-25 13:40:00,13.49,13.5,13.43,13.44,87700.0,11.1814,11.1897,11.1317,11.14,87700.0
2009-06-25 13:45:00,13.44,13.45,13.38,13.38,58100.0,11.14,11.1482,11.0902,11.0902,58100.0
2009-06-25 13:50:00,13.38,13.46,13.35,13.45,56600.0,11.0902,11.1565,11.0654,11.1482,56600.0
2009-06-25 13:55:00,13.45,13.45,13.39,13.42,39300.0,11.1482,11.1482,11.0985,11.1234,39300.0
2009-06-25 14:00:00,13.42,13.43,13.34,13.36,53400.0,11.1234,11.1317,11.0571,11.0736,53400.0
2009-06-25 14:05:00,13.36,13.41,13.36,13.39,58300.0,11.0736,11.1151,11.0736,11.0985,58300.0
2009-06-25 14:10:00,13.39,13.42,13.39,13.41,28500.0,11.0985,11.1234,11.0985,11.1151,28500.0
2009-06-25 14:15:00,13.41,13.43,13.36,13.38,49000.0,11.1151,11.1317,11.0736,11.0902,49000.0
2009-06-25 14:20:00,13.38,13.39,13.35,13.37,28700.0,11.0902,11.0985,11.0654,11.0819,28700.0
2009-06-25 14:25:00,13.38,13.43,13.37,13.43,40700.0,11.0902,11.1317,11.0819,11.1317,40700.0
2009-06-25 14:30:00,13.43,13.45,13.41,13.43,45300.0,11.1317,11.1482,11.1151,11.1317,45300.0
2009-06-25 14:35:00,13.44,13.47,13.43,13.44,43400.0,11.14,11.1648,11.1317,11.14,43400.0
2009-06-25 14:40:00,13.44,13.56,13.42,13.47,59300.0,11.14,11.2394,11.1234,11.1648,59300.0
2009-06-25 14:45:00,13.47,13.52,13.46,13.5,40900.0,11.1648,11.2063,11.1565,11.1897,40900.0
2009-06-25 14:50:00,13.5,13.52,13.46,13.52,36800.0,11.1897,11.2063,11.1565,11.2063,36800.0
2009-06-25 14:55:00,13.5,13.58,13.5,13.53,44400.0,11.1897,11.256,11.1897,11.2145,44400.0
2009-06-25 15:00:00,13.52,13.56,13.5,13.55,49700.0,11.2063,11.2394,11.1897,11.2311,49700.0
2009-06-25 15:05:00,13.54,13.65,13.54,13.64,32700.0,11.2228,11.314,11.2228,11.3057,32700.0
2009-06-25 15:10:00,13.64,13.67,13.61,13.63,40000.0,11.3057,11.3306,11.2809,11.2974,40000.0
2009-06-25 15:15:00,13.63,13.63,13.55,13.62,56100.0,11.2974,11.2974,11.2311,11.2891,56100.0
2009-06-25 15:20:00,13.63,13.65,13.6,13.63,47000.0,11.2974,11.314,11.2726,11.2974,47000.0
2009-06-25 15:25:00,13.64,13.68,13.62,13.63,63400.0,11.3057,11.3389,11.2891,11.2974,63400.0
2009-06-25 15:30:00,13.64,13.66,13.53,13.53,64900.0,11.3057,11.3223,11.2145,11.2145,64900.0
2009-06-25 15:35:00,13.53,13.57,13.5,13.52,54000.0,11.2145,11.2477,11.1897,11.2063,54000.0
2009-06-25 15:40:00,13.52,13.59,13.52,13.57,57300.0,11.2063,11.2643,11.2063,11.2477,57300.0
2009-06-25 15:45:00,13.57,13.66,13.54,13.63,64900.0,11.2477,11.3223,11.2228,11.2974,64900.0
2009-06-25 15:50:00,13.63,13.64,13.58,13.63,56600.0,11.2974,11.3057,11.256,11.2974,56600.0
2009-06-25 15:55:00,13.63,13.68,13.62,13.66,123200.0,11.2974,11.3389,11.2891,11.3223,123200.0
2009-06-26 09:30:00,13.39,13.47,13.27,13.32,41500.0,11.0985,11.1648,10.999,11.0405,41500.0
2009-06-26 09:35:00,13.34,13.34,13.16,13.23,100900.0,11.0571,11.0571,10.9079,10.9659,100900.0
2009-06-26 09:40:00,13.22,13.3,13.22,13.27,64500.0,10.9576,11.0239,10.9576,10.999,64500.0
2009-06-26 09:45:00,13.28,13.32,13.23,13.28,47700.0,11.0073,11.0405,10.9659,11.0073,47700.0
2009-06-26 09:50:00,13.27,13.27,13.2,13.25,47300.0,10.999,10.999,10.941,10.9825,47300.0
2009-06-26 09:55:00,13.27,13.29,13.02,13.03,140000.0,10.999,11.0156,10.7918,10.8001,140000.0
2009-06-26 10:00:00,13.03,13.09,13.01,13.01,101000.0,10.8001,10.8498,10.7835,10.7835,101000.0
2009-06-26 10:05:00,13.01,13.08,13.0,13.02,61500.0,10.7835,10.8416,10.7753,10.7918,61500.0
2009-06-26 10:10:00,13.02,13.05,13.02,13.05,49700.0,10.7918,10.8167,10.7918,10.8167,49700.0
2009-06-26 10:15:00,13.04,13.07,13.03,13.07,53900.0,10.8084,10.8333,10.8001,10.8333,53900.0
2009-06-26 10:20:00,13.07,13.24,13.07,13.23,48200.0,10.8333,10.9742,10.8333,10.9659,48200.0
2009-06-26 10:25:00,13.23,13.25,13.19,13.21,40900.0,10.9659,10.9825,10.9327,10.9493,40900.0
2009-06-26 10:30:00,13.22,13.23,13.15,13.17,45100.0,10.9576,10.9659,10.8996,10.9162,45100.0
2009-06-26 10:35:00,13.17,13.2,13.12,13.13,22400.0,10.9162,10.941,10.8747,10.883,22400.0
2009-06-26 10:40:00,13.13,13.16,13.12,13.15,16600.0,10.883,10.9079,10.8747,10.8996,16600.0
2009-06-26 10:45:00,13.14,13.15,13.12,13.15,12300.0,10.8913,10.8996,10.8747,10.8996,12300.0
2009-06-26 10:50:00,13.14,13.15,13.09,13.09,30600.0,10.8913,10.8996,10.8498,10.8498,30600.0
2009-06-26 10:55:00,13.09,13.11,13.07,13.07,38800.0,10.8498,10.8664,10.8333,10.8333,38800.0
2009-06-26 11:00:00,13.06,13.07,13.01,13.02,61000.0,10.825,10.8333,10.7835,10.7918,61000.0
2009-06-26 11:05:00,13.01,13.12,13.01,13.12,47700.0,10.7835,10.8747,10.7835,10.8747,47700.0
2009-06-26 11:10:00,13.12,13.15,13.11,13.15,15400.0,10.8747,10.8996,10.8664,10.8996,15400.0
2009-06-26 11:15:00,13.15,13.15,13.12,13.14,16600.0,10.8996,10.8996,10.8747,10.8913,16600.0
2009-06-26 11:20:00,13.14,13.15,13.07,13.13,22300.0,10.8913,10.8996,10.8333,10.883,22300.0
2009-06-26 11:25:00,13.13,13.14,13.08,13.08,45600.0,10.883,10.8913,10.8416,10.8416,45600.0
2009-06-26 11:30:00,13.09,13.11,13.09,13.1,19500.0,10.8498,10.8664,10.8498,10.8581,19500.0
2009-06-26 11:35:00,13.11,13.11,13.06,13.06,42700.0,10.8664,10.8664,10.825,10.825,42700.0
2009-06-26 11:40:00,13.06,13.07,13.04,13.04,14400.0,10.825,10.8333,10.8084,10.8084,14400.0
2009-06-26 11:45:00,13.04,13.05,13.02,13.04,44600.0,10.8084,10.8167,10.7918,10.8084,44600.0
2009-06-26 11:50:00,13.05,13.09,13.04,13.06,46700.0,10.8167,10.8498,10.8084,10.825,46700.0
2009-06-26 11:55:00,13.06,13.07,13.05,13.05,41900.0,10.825,10.8333,10.8167,10.8167,41900.0
2009-06-26 12:00:00,13.06,13.09,13.05,13.08,26900.0,10.825,10.8498,10.8167,10.8416,26900.0
2009-06-26 12:05:00,13.09,13.12,13.07,13.07,39000.0,10.8498,10.8747,10.8333,10.8333,39000.0
2009-06-26 12:10:00,13.07,13.08,13.06,13.06,24400.0,10.8333,10.8416,10.825,10.825,24400.0
2009-06-26 12:15:00,13.06,13.07,13.02,13.03,58700.0,10.825,10.8333,10.7918,10.8001,58700.0
2009-06-26 12:20:00,13.02,13.05,13.02,13.04,34300.0,10.7918,10.8167,10.7918,10.8084,34300.0
2009-06-26 12:25:00,13.04,13.06,13.03,13.05,22000.0,10.8084,10.825,10.8001,10.8167,22000.0
2009-06-26 12:30:00,13.04,13.05,13.03,13.04,12200.0,10.8084,10.8167,10.8001,10.8084,12200.0
2009-06-26 12:35:00,13.04,13.06,13.04,13.05,26000.0,10.8084,10.825,10.8084,10.8167,26000.0
2009-06-26 12:40:00,13.05,13.05,13.03,13.04,31900.0,10.8167,10.8167,10.8001,10.8084,31900.0
2009-06-26 12:45:00,13.04,13.05,13.03,13.05,35400.0,10.8084,10.8167,10.8001,10.8167,35400.0
2009-06-26 12:50:00,13.05,13.05,13.02,13.02,69800.0,10.8167,10.8167,10.7918,10.7918,69800.0
2009-06-26 12:55:00,13.03,13.03,13.02,13.02,21400.0,10.8001,10.8001,10.7918,10.7918,21400.0
2009-06-26 13:00:00,13.02,13.04,13.02,13.04,7700.0,10.7918,10.8084,10.7918,10.8084,7700.0
2009-06-26 13:05:00,13.03,13.06,13.03,13.05,21000.0,10.8001,10.825,10.8001,10.8167,21000.0
2009-06-26 13:10:00,13.05,13.06,13.03,13.03,17100.0,10.8167,10.825,10.8001,10.8001,17100.0
2009-06-26 13:15:00,13.04,13.08,13.03,13.07,20200.0,10.8084,10.8416,10.8001,10.8333,20200.0
2009-06-26 13:20:00,13.06,13.07,13.03,13.07,31100.0,10.825,10.8333,10.8001,10.8333,31100.0
2009-06-26 13:25:00,13.07,13.11,13.07,13.09,22700.0,10.8333,10.8664,10.8333,10.8498,22700.0
2009-06-26 13:30:00,13.09,13.09,13.05,13.07,21000.0,10.8498,10.8498,10.8167,10.8333,21000.0
2009-06-26 13:35:00,13.07,13.09,13.04,13.04,21300.0,10.8333,10.8498,10.8084,10.8084,21300.0
2009-06-26 13:40:00,13.03,13.07,13.02,13.06,25200.0,10.8001,10.8333,10.7918,10.825,25200.0
2009-06-26 13:45:00,13.06,13.06,13.04,13.05,13300.0,10.825,10.825,10.8084,10.8167,13300.0
2009-06-26 13:50:00,13.05,13.05,13.04,13.05,5400.0,10.8167,10.8167,10.8084,10.8167,5400.0
2009-06-26 13:55:00,13.05,13.07,13.02,13.03,36500.0,10.8167,10.8333,10.7918,10.8001,36500.0
2009-06-26 14:00:00,13.03,13.03,13.02,13.02,28800.0,10.8001,10.8001,10.7918,10.7918,28800.0
2009-06-26 14:05:00,13.03,13.05,13.02,13.03,42800.0,10.8001,10.8167,10.7918,10.8001,42800.0
2009-06-26 14:10:00,13.04,13.05,13.03,13.04,41000.0,10.8084,10.8167,10.8001,10.8084,41000.0
2009-06-26 14:15:00,13.05,13.08,13.03,13.07,88200.0,10.8167,10.8416,10.8001,10.8333,88200.0
2009-06-26 14:20:00,13.07,13.08,13.06,13.06,60800.0,10.8333,10.8416,10.825,10.825,60800.0
2009-06-26 14:25:00,13.06,13.07,13.05,13.07,67900.0,10.825,10.8333,10.8167,10.8333,67900.0
2009-06-26 14:30:00,13.06,13.08,13.05,13.07,57800.0,10.825,10.8416,10.8167,10.8333,57800.0
2009-06-26 14:35:00,13.07,13.13,13.07,13.13,40700.0,10.8333,10.883,10.8333,10.883,40700.0
2009-06-26 14:40:00,13.13,13.15,13.07,13.09,78600.0,10.883,10.8996,10.8333,10.8498,78600.0
2009-06-26 14:45:00,13.09,13.11,13.08,13.1,51700.0,10.8498,10.8664,10.8416,10.8581,51700.0
2009-06-26 14:50:00,13.1,13.11,13.09,13.11,65600.0,10.8581,10.8664,10.8498,10.8664,65600.0
2009-06-26 14:55:00,13.11,13.14,13.1,13.14,65900.0,10.8664,10.8913,10.8581,10.8913,65900.0
2009-06-26 15:00:00,13.14,13.2,13.13,13.2,76000.0,10.8913,10.941,10.883,10.941,76000.0
2009-06-26 15:05:00,13.2,13.21,13.11,13.13,80200.0,10.941,10.9493,10.8664,10.883,80200.0
2009-06-26 15:10:00,13.14,13.17,13.12,13.13,43700.0,10.8913,10.9162,10.8747,10.883,43700.0
2009-06-26 15:15:00,13.13,13.14,13.08,13.09,62800.0,10.883,10.8913,10.8416,10.8498,62800.0
2009-06-26 15:20:00,13.09,13.15,13.09,13.13,62600.0,10.8498,10.8996,10.8498,10.883,62600.0
2009-06-26 15:25:00,13.13,13.17,13.12,13.17,50700.0,10.883,10.9162,10.8747,10.9162,50700.0
2009-06-26 15:30:00,13.18,13.19,13.12,13.12,69600.0,10.9244,10.9327,10.8747,10.8747,69600.0
2009-06-26 15:35:00,13.12,13.19,13.12,13.19,64600.0,10.8747,10.9327,10.8747,10.9327,64600.0
2009-06-26 15:40:00,13.19,13.3,13.18,13.3,195500.0,10.9327,11.0239,10.9244,11.0239,195500.0
2009-06-26 15:45:00,13.3,13.33,13.28,13.31,159400.0,11.0239,11.0488,11.0073,11.0322,159400.0
2009-06-26 15:50:00,13.32,13.32,13.27,13.28,192200.0,11.0405,11.0405,10.999,11.0073,192200.0
2009-06-26 15:55:00,13.28,13.3,13.21,13.24,258500.0,11.0073,11.0239,10.9493,10.9742,258500.0
2009-06-29 09:30:00,13.2,13.42,13.15,13.4,88300.0,10.941,11.1234,10.8996,11.1068,88300.0
2009-06-29 09:35:00,13.39,13.44,13.27,13.31,94200.0,11.0985,11.14,10.999,11.0322,94200.0
2009-06-29 09:40:00,13.3,13.49,13.25,13.47,76400.0,11.0239,11.1814,10.9825,11.1648,76400.0
2009-06-29 09:45:00,13.46,13.46,13.2,13.21,48000.0,11.1565,11.1565,10.941,10.9493,48000.0
2009-06-29 09:50:00,13.21,13.21,13.07,13.16,67300.0,10.9493,10.9493,10.8333,10.9079,67300.0
2009-06-29 09:55:00,13.16,13.26,13.14,13.24,42500.0,10.9079,10.9908,10.8913,10.9742,42500.0
2009-06-29 10:00:00,13.23,13.29,13.2,13.2,38500.0,10.9659,11.0156,10.941,10.941,38500.0
2009-06-29 10:05:00,13.2,13.3,13.14,13.29,51000.0,10.941,11.0239,10.8913,11.0156,51000.0
2009-06-29 10:10:00,13.29,13.34,13.27,13.33,30100.0,11.0156,11.0571,10.999,11.0488,30100.0
2009-06-29 10:15:00,13.35,13.4,13.3,13.38,58100.0,11.0654,11.1068,11.0239,11.0902,58100.0
2009-06-29 10:20:00,13.39,13.43,13.32,13.39,33400.0,11.0985,11.1317,11.0405,11.0985,33400.0
2009-06-29 10:25:00,13.39,13.52,13.39,13.5,53900.0,11.0985,11.2063,11.0985,11.1897,53900.0
2009-06-29 10:30:00,13.51,13.55,13.45,13.46,32500.0,11.198,11.2311,11.1482,11.1565,32500.0
2009-06-29 10:35:00,13.46,13.57,13.45,13.55,54000.0,11.1565,11.2477,11.1482,11.2311,54000.0
2009-06-29 10:40:00,13.56,13.56,13.55,13.55,31200.0,11.2394,11.2394,11.2311,11.2311,31200.0
2009-06-29 10:45:00,13.56,13.68,13.55,13.62,41800.0,11.2394,11.3389,11.2311,11.2891,41800.0
2009-06-29 10:50:00,13.61,13.71,13.61,13.69,48700.0,11.2809,11.3637,11.2809,11.3472,48700.0
2009-06-29 10:55:00,13.7,13.72,13.64,13.64,42600.0,11.3555,11.372,11.3057,11.3057,42600.0
2009-06-29 11:00:00,13.64,13.65,13.62,13.65,14300.0,11.3057,11.314,11.2891,11.314,14300.0
2009-06-29 11:05:00,13.64,13.65,13.62,13.63,17600.0,11.3057,11.314,11.2891,11.2974,17600.0
2009-06-29 11:10:00,13.62,13.72,13.61,13.72,22000.0,11.2891,11.372,11.2809,11.372,22000.0
2009-06-29 11:15:00,13.73,13.73,13.59,13.59,22800.0,11.3803,11.3803,11.2643,11.2643,22800.0
2009-06-29 11:20:00,13.59,13.62,13.57,13.58,20400.0,11.2643,11.2891,11.2477,11.256,20400.0
2009-06-29 11:25:00,13.58,13.61,13.57,13.61,5300.0,11.256,11.2809,11.2477,11.2809,5300.0
2009-06-29 11:30:00,13.6,13.65,13.6,13.63,8700.0,11.2726,11.314,11.2726,11.2974,8700.0
2009-06-29 11:35:00,13.62,13.62,13.55,13.55,12800.0,11.2891,11.2891,11.2311,11.2311,12800.0
2009-06-29 11:40:00,13.55,13.55,13.52,13.54,11700.0,11.2311,11.2311,11.2063,11.2228,11700.0
2009-06-29 11:45:00,13.54,13.61,13.53,13.57,14600.0,11.2228,11.2809,11.2145,11.2477,14600.0
2009-06-29 11:50:00,13.57,13.58,13.53,13.53,12700.0,11.2477,11.256,11.2145,11.2145,12700.0
2009-06-29 11:55:00,13.53,13.53,13.49,13.51,21900.0,11.2145,11.2145,11.1814,11.198,21900.0
2009-06-29 12:00:00,13.51,13.52,13.44,13.45,15400.0,11.198,11.2063,11.14,11.1482,15400.0
2009-06-29 12:05:00,13.44,13.45,13.44,13.44,14500.0,11.14,11.1482,11.14,11.14,14500.0
2009-06-29 12:10:00,13.44,13.44,13.42,13.43,13400.0,11.14,11.14,11.1234,11.1317,13400.0
2009-06-29 12:15:00,13.42,13.48,13.41,13.47,26100.0,11.1234,11.1731,11.1151,11.1648,26100.0
2009-06-29 12:20:00,13.47,13.48,13.4,13.4,24600.0,11.1648,11.1731,11.1068,11.1068,24600.0
2009-06-29 12:25:00,13.41,13.43,13.4,13.41,18700.0,11.1151,11.1317,11.1068,11.1151,18700.0
2009-06-29 12:30:00,13.41,13.47,13.37,13.46,51500.0,11.1151,11.1648,11.0819,11.1565,51500.0
2009-06-29 12:35:00,13.45,13.46,13.37,13.38,25100.0,11.1482,11.1565,11.0819,11.0902,25100.0
2009-06-29 12:40:00,13.37,13.38,13.35,13.35,22600.0,11.0819,11.0902,11.0654,11.0654,22600.0
2009-06-29 12:45:00,13.35,13.37,13.34,13.35,24400.0,11.0654,11.0819,11.0571,11.0654,24400.0
2009-06-29 12:50:00,13.34,13.35,13.32,13.33,31600.0,11.0571,11.0654,11.0405,11.0488,31600.0
2009-06-29 12:55:00,13.32,13.36,13.32,13.35,23000.0,11.0405,11.0736,11.0405,11.0654,23000.0
2009-06-29 13:00:00,13.35,13.38,13.35,13.37,20500.0,11.0654,11.0902,11.0654,11.0819,20500.0
2009-06-29 13:05:00,13.37,13.39,13.37,13.39,24000.0,11.0819,11.0985,11.0819,11.0985,24000.0
2009-06-29 13:10:00,13.39,13.4,13.39,13.39,14400.0,11.0985,11.1068,11.0985,11.0985,14400.0
2009-06-29 13:15:00,13.39,13.4,13.39,13.39,9700.0,11.0985,11.1068,11.0985,11.0985,9700.0
2009-06-29 13:20:00,13.39,13.4,13.38,13.38,11400.0,11.0985,11.1068,11.0902,11.0902,11400.0
2009-06-29 13:25:00,13.38,13.39,13.38,13.38,13300.0,11.0902,11.0985,11.0902,11.0902,13300.0
2009-06-29 13:30:00,13.38,13.39,13.38,13.38,10700.0,11.0902,11.0985,11.0902,11.0902,10700.0
2009-06-29 13:35:00,13.38,13.41,13.38,13.41,14600.0,11.0902,11.1151,11.0902,11.1151,14600.0
2009-06-29 13:40:00,13.4,13.41,13.4,13.4,9000.0,11.1068,11.1151,11.1068,11.1068,9000.0
2009-06-29 13:45:00,13.4,13.4,13.37,13.37,38700.0,11.1068,11.1068,11.0819,11.0819,38700.0
2009-06-29 13:50:00,13.37,13.38,13.37,13.37,15400.0,11.0819,11.0902,11.0819,11.0819,15400.0
2009-06-29 13:55:00,13.37,13.39,13.37,13.37,19500.0,11.0819,11.0985,11.0819,11.0819,19500.0
2009-06-29 14:00:00,13.37,13.37,13.3,13.3,30900.0,11.0819,11.0819,11.0239,11.0239,30900.0
2009-06-29 14:05:00,13.31,13.32,13.28,13.29,20000.0,11.0322,11.0405,11.0073,11.0156,20000.0
2009-06-29 14:10:00,13.28,13.33,13.28,13.3,31500.0,11.0073,11.0488,11.0073,11.0239,31500.0
2009-06-29 14:15:00,13.3,13.32,13.28,13.28,21900.0,11.0239,11.0405,11.0073,11.0073,21900.0
2009-06-29 14:20:00,13.28,13.29,13.21,13.22,31300.0,11.0073,11.0156,10.9493,10.9576,31300.0
2009-06-29 14:25:00,13.22,13.26,13.21,13.26,30800.0,10.9576,10.9908,10.9493,10.9908,30800.0
2009-06-29 14:30:00,13.26,13.29,13.26,13.28,23600.0,10.9908,11.0156,10.9908,11.0073,23600.0
2009-06-29 14:35:00,13.28,13.29,13.22,13.23,22700.0,11.0073,11.0156,10.9576,10.9659,22700.0
2009-06-29 14:40:00,13.23,13.26,13.22,13.22,32200.0,10.9659,10.9908,10.9576,10.9576,32200.0
2009-06-29 14:45:00,13.22,13.25,13.22,13.25,30300.0,10.9576,10.9825,10.9576,10.9825,30300.0
2009-06-29 14:50:00,13.24,13.29,13.23,13.29,58600.0,10.9742,11.0156,10.9659,11.0156,58600.0
2009-06-29 14:55:00,13.29,13.31,13.27,13.28,31600.0,11.0156,11.0322,10.999,11.0073,31600.0
2009-06-29 15:00:00,13.28,13.29,13.26,13.28,29100.0,11.0073,11.0156,10.9908,11.0073,29100.0
2009-06-29 15:05:00,13.29,13.3,13.25,13.25,22200.0,11.0156,11.0239,10.9825,10.9825,22200.0
2009-06-29 15:10:00,13.25,13.28,13.25,13.26,20600.0,10.9825,11.0073,10.9825,10.9908,20600.0
2009-06-29 15:15:00,13.26,13.32,13.25,13.28,33500.0,10.9908,11.0405,10.9825,11.0073,33500.0
2009-06-29 15:20:00,13.29,13.31,13.25,13.26,63500.0,11.0156,11.0322,10.9825,10.9908,63500.0
2009-06-29 15:25:00,13.26,13.27,13.25,13.25,34400.0,10.9908,10.999,10.9825,10.9825,34400.0
2009-06-29 15:30:00,13.25,13.27,13.25,13.27,60900.0,10.9825,10.999,10.9825,10.999,60900.0
2009-06-29 15:35:00,13.27,13.27,13.18,13.18,75100.0,10.999,10.999,10.9244,10.9244,75100.0
2009-06-29 15:40:00,13.19,13.28,13.19,13.25,85800.0,10.9327,11.0073,10.9327,10.9825,85800.0
2009-06-29 15:45:00,13.24,13.26,13.2,13.2,82100.0,10.9742,10.9908,10.941,10.941,82100.0
2009-06-29 15:50:00,13.2,13.23,13.18,13.21,83100.0,10.941,10.9659,10.9244,10.9493,83100.0
2009-06-29 15:55:00,13.22,13.25,13.2,13.23,116800.0,10.9576,10.9825,10.941,10.9659,116800.0
2009-06-30 09:30:00,13.37,13.37,13.17,13.17,50000.0,11.0819,11.0819,10.9162,10.9162,50000.0
2009-06-30 09:35:00,13.18,13.22,13.16,13.2,30900.0,10.9244,10.9576,10.9079,10.941,30900.0
2009-06-30 09:40:00,13.19,13.2,13.14,13.16,38300.0,10.9327,10.941,10.8913,10.9079,38300.0
2009-06-30 09:45:00,13.17,13.2,13.1,13.15,39900.0,10.9162,10.941,10.8581,10.8996,39900.0
2009-06-30 09:50:00,13.14,13.14,13.04,13.12,73000.0,10.8913,10.8913,10.8084,10.8747,73000.0
2009-06-30 09:55:00,13.14,13.14,13.1,13.13,22600.0,10.8913,10.8913,10.8581,10.883,22600.0
2009-06-30 10:00:00,13.11,13.12,13.01,13.06,102300.0,10.8664,10.8747,10.7835,10.825,102300.0
2009-06-30 10:05:00,13.06,13.08,13.0,13.07,76600.0,10.825,10.8416,10.7753,10.8333,76600.0
2009-06-30 10:10:00,13.06,13.09,13.0,13.07,43200.0,10.825,10.8498,10.7753,10.8333,43200.0
2009-06-30 10:15:00,13.06,13.06,13.0,13.01,36700.0,10.825,10.825,10.7753,10.7835,36700.0
2009-06-30 10:20:00,13.01,13.07,12.94,13.05,75600.0,10.7835,10.8333,10.7255,10.8167,75600.0
2009-06-30 10:25:00,13.04,13.05,12.97,13.04,60500.0,10.8084,10.8167,10.7504,10.8084,60500.0
2009-06-30 10:30:00,13.04,13.04,12.95,12.97,42100.0,10.8084,10.8084,10.7338,10.7504,42100.0
2009-06-30 10:35:00,12.97,12.98,12.92,12.97,62800.0,10.7504,10.7587,10.7089,10.7504,62800.0
2009-06-30 10:40:00,12.96,13.02,12.95,13.0,25300.0,10.7421,10.7918,10.7338,10.7753,25300.0
2009-06-30 10:45:00,13.0,13.03,12.99,13.02,52100.0,10.7753,10.8001,10.767,10.7918,52100.0
2009-06-30 10:50:00,13.02,13.08,12.99,13.08,42000.0,10.7918,10.8416,10.767,10.8416,42000.0
2009-06-30 10:55:00,13.07,13.12,13.05,13.11,38700.0,10.8333,10.8747,10.8167,10.8664,38700.0
2009-06-30 11:00:00,13.12,13.12,13.09,13.09,17600.0,10.8747,10.8747,10.8498,10.8498,17600.0
2009-06-30 11:05:00,13.1,13.12,13.05,13.07,48900.0,10.8581,10.8747,10.8167,10.8333,48900.0
2009-06-30 11:10:00,13.07,13.13,13.06,13.1,19500.0,10.8333,10.883,10.825,10.8581,19500.0
2009-06-30 11:15:00,13.1,13.14,13.09,13.13,18300.0,10.8581,10.8913,10.8498,10.883,18300.0
2009-06-30 11:20:00,13.14,13.15,13.12,13.15,23800.0,10.8913,10.8996,10.8747,10.8996,23800.0
2009-06-30 11:25:00,13.15,13.17,13.14,13.14,18800.0,10.8996,10.9162,10.8913,10.8913,18800.0
2009-06-30 11:30:00,13.15,13.17,13.14,13.16,32200.0,10.8996,10.9162,10.8913,10.9079,32200.0
2009-06-30 11:35:00,13.15,13.18,13.14,13.18,25200.0,10.8996,10.9244,10.8913,10.9244,25200.0
2009-06-30 11:40:00,13.18,13.22,13.17,13.19,50300.0,10.9244,10.9576,10.9162,10.9327,50300.0
2009-06-30 11:45:00,13.19,13.2,13.19,13.19,29600.0,10.9327,10.941,10.9327,10.9327,29600.0
2009-06-30 11:50:00,13.19,13.2,13.16,13.19,12200.0,10.9327,10.941,10.9079,10.9327,12200.0
2009-06-30 11:55:00,13.18,13.19,13.16,13.18,8800.0,10.9244,10.9327,10.9079,10.9244,8800.0
2009-06-30 12:00:00,13.18,13.19,13.16,13.16,5600.0,10.9244,10.9327,10.9079,10.9079,5600.0
2009-06-30 12:05:00,13.16,13.16,13.15,13.15,2200.0,10.9079,10.9079,10.8996,10.8996,2200.0
2009-06-30 12:10:00,13.15,13.18,13.15,13.17,4700.0,10.8996,10.9244,10.8996,10.9162,4700.0
2009-06-30 12:15:00,13.17,13.18,13.15,13.15,12700.0,10.9162,10.9244,10.8996,10.8996,12700.0
2009-06-30 12:20:00,13.15,13.15,13.11,13.11,6700.0,10.8996,10.8996,10.8664,10.8664,6700.0
2009-06-30 12:25:00,13.1,13.19,13.1,13.19,10300.0,10.8581,10.9327,10.8581,10.9327,10300.0
2009-06-30 12:30:00,13.18,13.2,13.18,13.2,6900.0,10.9244,10.941,10.9244,10.941,6900.0
2009-06-30 12:35:00,13.2,13.2,13.16,13.16,11500.0,10.941,10.941,10.9079,10.9079,11500.0
2009-06-30 12:40:00,13.16,13.17,13.15,13.17,13000.0,10.9079,10.9162,10.8996,10.9162,13000.0
2009-06-30 12:45:00,13.17,13.17,13.14,13.15,19600.0,10.9162,10.9162,10.8913,10.8996,19600.0
2009-06-30 12:50:00,13.15,13.18,13.15,13.17,49600.0,10.8996,10.9244,10.8996,10.9162,49600.0
2009-06-30 12:55:00,13.18,13.2,13.18,13.2,5300.0,10.9244,10.941,10.9244,10.941,5300.0
2009-06-30 13:00:00,13.2,13.2,13.19,13.2,13000.0,10.941,10.941,10.9327,10.941,13000.0
2009-06-30 13:05:00,13.2,13.22,13.19,13.22,29300.0,10.941,10.9576,10.9327,10.9576,29300.0
2009-06-30 13:10:00,13.22,13.22,13.21,13.22,13500.0,10.9576,10.9576,10.9493,10.9576,13500.0
2009-06-30 13:15:00,13.22,13.23,13.22,13.22,15700.0,10.9576,10.9659,10.9576,10.9576,15700.0
2009-06-30 13:20:00,13.22,13.25,13.22,13.24,23500.0,10.9576,10.9825,10.9576,10.9742,23500.0
2009-06-30 13:25:00,13.25,13.25,13.24,13.25,13800.0,10.9825,10.9825,10.9742,10.9825,13800.0
2009-06-30 13:30:00,13.25,13.25,13.24,13.24,7200.0,10.9825,10.9825,10.9742,10.9742,7200.0
2009-06-30 13:35:00,13.25,13.25,13.24,13.25,11200.0,10.9825,10.9825,10.9742,10.9825,11200.0
2009-06-30 13:40:00,13.24,13.25,13.24,13.25,25600.0,10.9742,10.9825,10.9742,10.9825,25600.0
2009-06-30 13:45:00,13.25,13.25,13.23,13.24,30700.0,10.9825,10.9825,10.9659,10.9742,30700.0
2009-06-30 13:50:00,13.23,13.24,13.22,13.22,36200.0,10.9659,10.9742,10.9576,10.9576,36200.0
2009-06-30 13:55:00,13.22,13.23,13.2,13.22,27300.0,10.9576,10.9659,10.941,10.9576,27300.0
2009-06-30 14:00:00,13.21,13.23,13.2,13.23,36600.0,10.9493,10.9659,10.941,10.9659,36600.0
2009-06-30 14:05:00,13.22,13.27,13.22,13.25,50300.0,10.9576,10.999,10.9576,10.9825,50300.0
2009-06-30 14:10:00,13.25,13.28,13.25,13.28,18900.0,10.9825,11.0073,10.9825,11.0073,18900.0
2009-06-30 14:15:00,13.27,13.29,13.26,13.28,24600.0,10.999,11.0156,10.9908,11.0073,24600.0
2009-06-30 14:20:00,13.28,13.29,13.24,13.25,46600.0,11.0073,11.0156,10.9742,10.9825,46600.0
2009-06-30 14:25:00,13.25,13.27,13.24,13.26,54000.0,10.9825,10.999,10.9742,10.9908,54000.0
2009-06-30 14:30:00,13.26,13.26,13.25,13.25,36300.0,10.9908,10.9908,10.9825,10.9825,36300.0
2009-06-30 14:35:00,13.26,13.3,13.25,13.3,30400.0,10.9908,11.0239,10.9825,11.0239,30400.0
2009-06-30 14:40:00,13.31,13.35,13.3,13.34,42100.0,11.0322,11.0654,11.0239,11.0571,42100.0
2009-06-30 14:45:00,13.34,13.35,13.33,13.34,32100.0,11.0571,11.0654,11.0488,11.0571,32100.0
2009-06-30 14:50:00,13.34,13.36,13.33,13.35,38700.0,11.0571,11.0736,11.0488,11.0654,38700.0
2009-06-30 14:55:00,13.35,13.36,13.34,13.35,53600.0,11.0654,11.0736,11.0571,11.0654,53600.0
2009-06-30 15:00:00,13.35,13.36,13.34,13.35,61400.0,11.0654,11.0736,11.0571,11.0654,61400.0
2009-06-30 15:05:00,13.35,13.38,13.34,13.35,65000.0,11.0654,11.0902,11.0571,11.0654,65000.0
2009-06-30 15:10:00,13.35,13.4,13.35,13.36,66500.0,11.0654,11.1068,11.0654,11.0736,66500.0
2009-06-30 15:15:00,13.36,13.39,13.35,13.37,77800.0,11.0736,11.0985,11.0654,11.0819,77800.0
2009-06-30 15:20:00,13.37,13.44,13.36,13.43,63700.0,11.0819,11.14,11.0736,11.1317,63700.0
2009-06-30 15:25:00,13.42,13.42,13.36,13.4,95200.0,11.1234,11.1234,11.0736,11.1068,95200.0
2009-06-30 15:30:00,13.4,13.47,13.4,13.45,77500.0,11.1068,11.1648,11.1068,11.1482,77500.0
2009-06-30 15:35:00,13.46,13.5,13.43,13.48,106600.0,11.1565,11.1897,11.1317,11.1731,106600.0
2009-06-30 15:40:00,13.49,13.55,13.47,13.55,209400.0,11.1814,11.2311,11.1648,11.2311,209400.0
2009-06-30 15:45:00,13.54,13.63,13.54,13.57,218500.0,11.2228,11.2974,11.2228,11.2477,218500.0
2009-06-30 15:50:00,13.56,13.56,13.5,13.5,146900.0,11.2394,11.2394,11.1897,11.1897,146900.0
2009-06-30 15:55:00,13.51,13.55,13.5,13.51,213100.0,11.198,11.2311,11.1897,11.198,213100.0
2009-07-01 09:30:00,13.48,13.65,13.48,13.62,92400.0,11.1731,11.314,11.1731,11.2891,92400.0
2009-07-01 09:35:00,13.61,13.8,13.6,13.8,158800.0,11.2809,11.4383,11.2726,11.4383,158800.0
2009-07-01 09:40:00,13.8,13.96,13.8,13.94,140200.0,11.4383,11.571,11.4383,11.5544,140200.0
2009-07-01 09:45:00,13.94,14.05,13.94,14.03,136200.0,11.5544,11.6456,11.5544,11.629,136200.0
2009-07-01 09:50:00,14.05,14.18,14.0,14.11,120600.0,11.6456,11.7533,11.6041,11.6953,120600.0
2009-07-01 09:55:00,14.12,14.17,14.1,14.13,87200.0,11.7036,11.745,11.687,11.7119,87200.0
2009-07-01 10:00:00,14.12,14.13,13.89,13.89,162700.0,11.7036,11.7119,11.5129,11.5129,162700.0
2009-07-01 10:05:00,13.89,13.94,13.88,13.91,49300.0,11.5129,11.5544,11.5047,11.5295,49300.0
2009-07-01 10:10:00,13.91,14.01,13.91,13.98,75400.0,11.5295,11.6124,11.5295,11.5875,75400.0
2009-07-01 10:15:00,13.98,14.06,13.98,14.03,74700.0,11.5875,11.6538,11.5875,11.629,74700.0
2009-07-01 10:20:00,14.04,14.05,13.99,14.0,51100.0,11.6373,11.6456,11.5958,11.6041,51100.0
2009-07-01 10:25:00,13.99,14.04,13.99,14.0,77600.0,11.5958,11.6373,11.5958,11.6041,77600.0
2009-07-01 10:30:00,14.0,14.0,13.88,13.92,84000.0,11.6041,11.6041,11.5047,11.5378,84000.0
2009-07-01 10:35:00,13.92,13.97,13.91,13.92,57500.0,11.5378,11.5793,11.5295,11.5378,57500.0
2009-07-01 10:40:00,13.93,14.05,13.92,14.03,64500.0,11.5461,11.6456,11.5378,11.629,64500.0
2009-07-01 10:45:00,14.03,14.06,13.99,14.02,73000.0,11.629,11.6538,11.5958,11.6207,73000.0
2009-07-01 10:50:00,14.02,14.06,14.02,14.04,44600.0,11.6207,11.6538,11.6207,11.6373,44600.0
2009-07-01 10:55:00,14.04,14.08,14.03,14.04,43800.0,11.6373,11.6704,11.629,11.6373,43800.0
2009-07-01 11:00:00,14.05,14.06,14.01,14.02,21100.0,11.6456,11.6538,11.6124,11.6207,21100.0
2009-07-01 11:05:00,14.02,14.03,13.95,13.95,30000.0,11.6207,11.629,11.5627,11.5627,30000.0
2009-07-01 11:10:00,13.95,13.98,13.93,13.97,12600.0,11.5627,11.5875,11.5461,11.5793,12600.0
2009-07-01 11:15:00,13.97,14.01,13.96,13.99,24000.0,11.5793,11.6124,11.571,11.5958,24000.0
2009-07-01 11:20:00,14.0,14.03,13.99,14.02,31600.0,11.6041,11.629,11.5958,11.6207,31600.0
2009-07-01 11:25:00,14.02,14.1,14.01,14.07,31400.0,11.6207,11.687,11.6124,11.6621,31400.0
2009-07-01 11:30:00,14.06,14.11,14.06,14.11,84100.0,11.6538,11.6953,11.6538,11.6953,84100.0
2009-07-01 11:35:00,14.12,14.13,14.1,14.11,17400.0,11.7036,11.7119,11.687,11.6953,17400.0
2009-07-01 11:40:00,14.11,14.12,14.06,14.07,17400.0,11.6953,11.7036,11.6538,11.6621,17400.0
2009-07-01 11:45:00,14.08,14.11,14.08,14.1,13800.0,11.6704,11.6953,11.6704,11.687,13800.0
2009-07-01 11:50:00,14.09,14.09,14.06,14.08,25400.0,11.6787,11.6787,11.6538,11.6704,25400.0
2009-07-01 11:55:00,14.08,14.11,14.07,14.09,21400.0,11.6704,11.6953,11.6621,11.6787,21400.0
2009-07-01 12:00:00,14.1,14.1,14.05,14.09,16600.0,11.687,11.687,11.6456,11.6787,16600.0
2009-07-01 12:05:00,14.09,14.09,13.99,13.99,37100.0,11.6787,11.6787,11.5958,11.5958,37100.0
2009-07-01 12:10:00,14.0,14.0,13.99,14.0,31200.0,11.6041,11.6041,11.5958,11.6041,31200.0
2009-07-01 12:15:00,14.0,14.01,13.97,14.0,67100.0,11.6041,11.6124,11.5793,11.6041,67100.0
2009-07-01 12:20:00,14.01,14.05,14.0,14.05,12300.0,11.6124,11.6456,11.6041,11.6456,12300.0
2009-07-01 12:25:00,14.05,14.05,14.0,14.0,21900.0,11.6456,11.6456,11.6041,11.6041,21900.0
2009-07-01 12:30:00,14.01,14.04,14.0,14.04,19300.0,11.6124,11.6373,11.6041,11.6373,19300.0
2009-07-01 12:35:00,14.04,14.04,14.0,14.04,29500.0,11.6373,11.6373,11.6041,11.6373,29500.0
2009-07-01 12:40:00,14.05,14.1,14.04,14.1,21700.0,11.6456,11.687,11.6373,11.687,21700.0
2009-07-01 12:45:00,14.1,14.1,14.04,14.04,59800.0,11.687,11.687,11.6373,11.6373,59800.0
2009-07-01 12:50:00,14.03,14.03,14.0,14.0,13400.0,11.629,11.629,11.6041,11.6041,13400.0
2009-07-01 12:55:00,14.0,14.01,13.97,13.97,41100.0,11.6041,11.6124,11.5793,11.5793,41100.0
2009-07-01 13:00:00,13.96,14.01,13.96,14.01,13300.0,11.571,11.6124,11.571,11.6124,13300.0
2009-07-01 13:05:00,14.01,14.07,14.01,14.06,61900.0,11.6124,11.6621,11.6124,11.6538,61900.0
2009-07-01 13:10:00,14.05,14.08,14.05,14.08,25800.0,11.6456,11.6704,11.6456,11.6704,25800.0
2009-07-01 13:15:00,14.08,14.08,14.06,14.08,11500.0,11.6704,11.6704,11.6538,11.6704,11500.0
2009-07-01 13:20:00,14.07,14.11,14.07,14.09,19700.0,11.6621,11.6953,11.6621,11.6787,19700.0
2009-07-01 13:25:00,14.1,14.13,14.07,14.13,21000.0,11.687,11.7119,11.6621,11.7119,21000.0
2009-07-01 13:30:00,14.13,14.19,14.08,14.17,95100.0,11.7119,11.7616,11.6704,11.745,95100.0
2009-07-01 13:35:00,14.18,14.22,14.17,14.22,20000.0,11.7533,11.7865,11.745,11.7865,20000.0
2009-07-01 13:40:00,14.21,14.26,14.17,14.26,95200.0,11.7782,11.8196,11.745,11.8196,95200.0
2009-07-01 13:45:00,14.25,14.25,14.21,14.23,14000.0,11.8113,11.8113,11.7782,11.7948,14000.0
2009-07-01 13:50:00,14.23,14.25,14.22,14.24,7600.0,11.7948,11.8113,11.7865,11.803,7600.0
2009-07-01 13:55:00,14.25,14.27,14.23,14.25,20400.0,11.8113,11.8279,11.7948,11.8113,20400.0
2009-07-01 14:00:00,14.25,14.25,14.16,14.2,19300.0,11.8113,11.8113,11.7367,11.7699,19300.0
2009-07-01 14:05:00,14.19,14.2,14.13,14.13,14300.0,11.7616,11.7699,11.7119,11.7119,14300.0
2009-07-01 14:10:00,14.13,14.15,14.12,14.13,70000.0,11.7119,11.7284,11.7036,11.7119,70000.0
2009-07-01 14:15:00,14.13,14.14,14.09,14.1,17300.0,11.7119,11.7202,11.6787,11.687,17300.0
2009-07-01 14:20:00,14.1,14.1,14.04,14.06,26100.0,11.687,11.687,11.6373,11.6538,26100.0
2009-07-01 14:25:00,14.06,14.13,14.06,14.12,31500.0,11.6538,11.7119,11.6538,11.7036,31500.0
2009-07-01 14:30:00,14.12,14.13,14.08,14.12,29900.0,11.7036,11.7119,11.6704,11.7036,29900.0
2009-07-01 14:35:00,14.12,14.12,14.09,14.12,32600.0,11.7036,11.7036,11.6787,11.7036,32600.0
2009-07-01 14:40:00,14.12,14.12,14.11,14.11,9400.0,11.7036,11.7036,11.6953,11.6953,9400.0
2009-07-01 14:45:00,14.11,14.14,14.11,14.14,16000.0,11.6953,11.7202,11.6953,11.7202,16000.0
2009-07-01 14:50:00,14.13,14.14,14.12,14.14,22100.0,11.7119,11.7202,11.7036,11.7202,22100.0
2009-07-01 14:55:00,14.14,14.21,14.14,14.17,71600.0,11.7202,11.7782,11.7202,11.745,71600.0
2009-07-01 15:00:00,14.17,14.24,14.14,14.23,57400.0,11.745,11.803,11.7202,11.7948,57400.0
2009-07-01 15:05:00,14.23,14.29,14.22,14.29,82700.0,11.7948,11.8445,11.7865,11.8445,82700.0
2009-07-01 15:10:00,14.29,14.34,14.27,14.34,177900.0,11.8445,11.8859,11.8279,11.8859,177900.0
2009-07-01 15:15:00,14.34,14.42,14.31,14.39,151200.0,11.8859,11.9522,11.8611,11.9274,151200.0
2009-07-01 15:20:00,14.4,14.42,14.3,14.34,85500.0,11.9357,11.9522,11.8528,11.8859,85500.0
2009-07-01 15:25:00,14.34,14.37,14.28,14.3,68300.0,11.8859,11.9108,11.8362,11.8528,68300.0
2009-07-01 15:30:00,14.3,14.3,14.22,14.23,70200.0,11.8528,11.8528,11.7865,11.7948,70200.0
2009-07-01 15:35:00,14.22,14.23,14.19,14.22,90000.0,11.7865,11.7948,11.7616,11.7865,90000.0
2009-07-01 15:40:00,14.22,14.26,14.19,14.22,99000.0,11.7865,11.8196,11.7616,11.7865,99000.0
2009-07-01 15:45:00,14.22,14.22,14.19,14.2,79000.0,11.7865,11.7865,11.7616,11.7699,79000.0
2009-07-01 15:50:00,14.2,14.23,14.19,14.2,147700.0,11.7699,11.7948,11.7616,11.7699,147700.0
2009-07-01 15:55:00,14.2,14.26,14.19,14.25,333400.0,11.7699,11.8196,11.7616,11.8113,333400.0
2009-07-02 09:30:00,13.69,13.82,13.69,13.79,54200.0,11.3472,11.4549,11.3472,11.4301,54200.0
2009-07-02 09:35:00,13.78,13.96,13.72,13.93,87600.0,11.4218,11.571,11.372,11.5461,87600.0
2009-07-02 09:40:00,13.91,13.92,13.81,13.85,39700.0,11.5295,11.5378,11.4466,11.4798,39700.0
2009-07-02 09:45:00,13.83,13.9,13.8,13.87,36000.0,11.4632,11.5212,11.4383,11.4964,36000.0
2009-07-02 09:50:00,13.86,13.88,13.73,13.77,37200.0,11.4881,11.5047,11.3803,11.4135,37200.0
2009-07-02 09:55:00,13.77,13.82,13.76,13.78,20300.0,11.4135,11.4549,11.4052,11.4218,20300.0
2009-07-02 10:00:00,13.79,13.81,13.73,13.73,37800.0,11.4301,11.4466,11.3803,11.3803,37800.0
2009-07-02 10:05:00,13.73,13.74,13.65,13.66,40800.0,11.3803,11.3886,11.314,11.3223,40800.0
2009-07-02 10:10:00,13.66,13.67,13.63,13.65,31900.0,11.3223,11.3306,11.2974,11.314,31900.0
2009-07-02 10:15:00,13.64,13.67,13.62,13.67,33000.0,11.3057,11.3306,11.2891,11.3306,33000.0
2009-07-02 10:20:00,13.67,13.68,13.58,13.62,33900.0,11.3306,11.3389,11.256,11.2891,33900.0
2009-07-02 10:25:00,13.61,13.65,13.61,13.62,19000.0,11.2809,11.314,11.2809,11.2891,19000.0
2009-07-02 10:30:00,13.61,13.63,13.59,13.62,19300.0,11.2809,11.2974,11.2643,11.2891,19300.0
2009-07-02 10:35:00,13.64,13.67,13.63,13.63,21400.0,11.3057,11.3306,11.2974,11.2974,21400.0
2009-07-02 10:40:00,13.62,13.63,13.57,13.6,17200.0,11.2891,11.2974,11.2477,11.2726,17200.0
2009-07-02 10:45:00,13.6,13.61,13.58,13.58,16200.0,11.2726,11.2809,11.256,11.256,16200.0
2009-07-02 10:50:00,13.59,13.62,13.58,13.62,10900.0,11.2643,11.2891,11.256,11.2891,10900.0
2009-07-02 10:55:00,13.62,13.64,13.61,13.62,14600.0,11.2891,11.3057,11.2809,11.2891,14600.0
2009-07-02 11:00:00,13.62,13.65,13.6,13.65,13600.0,11.2891,11.314,11.2726,11.314,13600.0
2009-07-02 11:05:00,13.65,13.65,13.61,13.61,15700.0,11.314,11.314,11.2809,11.2809,15700.0
2009-07-02 11:10:00,13.62,13.63,13.6,13.63,20700.0,11.2891,11.2974,11.2726,11.2974,20700.0
2009-07-02 11:15:00,13.62,13.68,13.6,13.66,58500.0,11.2891,11.3389,11.2726,11.3223,58500.0
2009-07-02 11:20:00,13.66,13.68,13.65,13.67,13300.0,11.3223,11.3389,11.314,11.3306,13300.0
2009-07-02 11:25:00,13.67,13.68,13.63,13.64,23700.0,11.3306,11.3389,11.2974,11.3057,23700.0
2009-07-02 11:30:00,13.63,13.64,13.61,13.62,7100.0,11.2974,11.3057,11.2809,11.2891,7100.0
2009-07-02 11:35:00,13.61,13.65,13.59,13.65,51100.0,11.2809,11.314,11.2643,11.314,51100.0
2009-07-02 11:40:00,13.65,13.66,13.62,13.65,37000.0,11.314,11.3223,11.2891,11.314,37000.0
2009-07-02 11:45:00,13.64,13.64,13.55,13.55,23900.0,11.3057,11.3057,11.2311,11.2311,23900.0
2009-07-02 11:50:00,13.55,13.55,13.51,13.51,20000.0,11.2311,11.2311,11.198,11.198,20000.0
2009-07-02 11:55:00,13.51,13.52,13.49,13.49,21200.0,11.198,11.2063,11.1814,11.1814,21200.0
2009-07-02 12:00:00,13.49,13.51,13.49,13.49,25500.0,11.1814,11.198,11.1814,11.1814,25500.0
2009-07-02 12:05:00,13.48,13.48,13.41,13.45,33900.0,11.1731,11.1731,11.1151,11.1482,33900.0
2009-07-02 12:10:00,13.46,13.49,13.45,13.49,17900.0,11.1565,11.1814,11.1482,11.1814,17900.0
2009-07-02 12:15:00,13.48,13.49,13.48,13.48,20000.0,11.1731,11.1814,11.1731,11.1731,20000.0
2009-07-02 12:20:00,13.48,13.49,13.45,13.45,22500.0,11.1731,11.1814,11.1482,11.1482,22500.0
2009-07-02 12:25:00,13.44,13.44,13.39,13.4,15900.0,11.14,11.14,11.0985,11.1068,15900.0
2009-07-02 12:30:00,13.39,13.41,13.37,13.4,22300.0,11.0985,11.1151,11.0819,11.1068,22300.0
2009-07-02 12:35:00,13.39,13.4,13.38,13.38,14300.0,11.0985,11.1068,11.0902,11.0902,14300.0
2009-07-02 12:40:00,13.39,13.4,13.36,13.4,24800.0,11.0985,11.1068,11.0736,11.1068,24800.0
2009-07-02 12:45:00,13.4,13.41,13.4,13.41,16300.0,11.1068,11.1151,11.1068,11.1151,16300.0
2009-07-02 12:50:00,13.41,13.46,13.39,13.45,55300.0,11.1151,11.1565,11.0985,11.1482,55300.0
2009-07-02 12:55:00,13.45,13.46,13.45,13.45,11600.0,11.1482,11.1565,11.1482,11.1482,11600.0
2009-07-02 13:00:00,13.46,13.46,13.45,13.45,9000.0,11.1565,11.1565,11.1482,11.1482,9000.0
2009-07-02 13:05:00,13.45,13.45,13.43,13.44,21400.0,11.1482,11.1482,11.1317,11.14,21400.0
2009-07-02 13:10:00,13.44,13.47,13.44,13.46,25100.0,11.14,11.1648,11.14,11.1565,25100.0
2009-07-02 13:15:00,13.45,13.46,13.44,13.44,18900.0,11.1482,11.1565,11.14,11.14,18900.0
2009-07-02 13:20:00,13.44,13.44,13.42,13.42,20900.0,11.14,11.14,11.1234,11.1234,20900.0
2009-07-02 13:25:00,13.42,13.43,13.41,13.41,21200.0,11.1234,11.1317,11.1151,11.1151,21200.0
2009-07-02 13:30:00,13.42,13.42,13.38,13.38,14300.0,11.1234,11.1234,11.0902,11.0902,14300.0
2009-07-02 13:35:00,13.38,13.39,13.37,13.39,16100.0,11.0902,11.0985,11.0819,11.0985,16100.0
2009-07-02 13:40:00,13.39,13.43,13.38,13.42,25000.0,11.0985,11.1317,11.0902,11.1234,25000.0
2009-07-02 13:45:00,13.41,13.43,13.4,13.4,27200.0,11.1151,11.1317,11.1068,11.1068,27200.0
2009-07-02 13:50:00,13.4,13.4,13.35,13.36,27800.0,11.1068,11.1068,11.0654,11.0736,27800.0
2009-07-02 13:55:00,13.36,13.37,13.36,13.36,16500.0,11.0736,11.0819,11.0736,11.0736,16500.0
2009-07-02 14:00:00,13.35,13.39,13.35,13.38,21900.0,11.0654,11.0985,11.0654,11.0902,21900.0
2009-07-02 14:05:00,13.38,13.38,13.37,13.37,13200.0,11.0902,11.0902,11.0819,11.0819,13200.0
2009-07-02 14:10:00,13.37,13.38,13.35,13.36,52300.0,11.0819,11.0902,11.0654,11.0736,52300.0
2009-07-02 14:15:00,13.36,13.36,13.35,13.36,21100.0,11.0736,11.0736,11.0654,11.0736,21100.0
2009-07-02 14:20:00,13.36,13.38,13.35,13.37,23800.0,11.0736,11.0902,11.0654,11.0819,23800.0
2009-07-02 14:25:00,13.38,13.38,13.34,13.34,38300.0,11.0902,11.0902,11.0571,11.0571,38300.0
2009-07-02 14:30:00,13.34,13.35,13.33,13.33,22700.0,11.0571,11.0654,11.0488,11.0488,22700.0
2009-07-02 14:35:00,13.34,13.36,13.34,13.35,21700.0,11.0571,11.0736,11.0571,11.0654,21700.0
2009-07-02 14:40:00,13.36,13.38,13.35,13.36,20300.0,11.0736,11.0902,11.0654,11.0736,20300.0
2009-07-02 14:45:00,13.37,13.37,13.35,13.35,37600.0,11.0819,11.0819,11.0654,11.0654,37600.0
2009-07-02 14:50:00,13.35,13.36,13.33,13.33,24300.0,11.0654,11.0736,11.0488,11.0488,24300.0
2009-07-02 14:55:00,13.34,13.34,13.33,13.34,21300.0,11.0571,11.0571,11.0488,11.0571,21300.0
2009-07-02 15:00:00,13.33,13.34,13.32,13.32,38600.0,11.0488,11.0571,11.0405,11.0405,38600.0
2009-07-02 15:05:00,13.31,13.32,13.31,13.31,37500.0,11.0322,11.0405,11.0322,11.0322,37500.0
2009-07-02 15:10:00,13.32,13.32,13.31,13.31,35700.0,11.0405,11.0405,11.0322,11.0322,35700.0
2009-07-02 15:15:00,13.31,13.32,13.29,13.29,55000.0,11.0322,11.0405,11.0156,11.0156,55000.0
2009-07-02 15:20:00,13.29,13.3,13.29,13.29,80900.0,11.0156,11.0239,11.0156,11.0156,80900.0
2009-07-02 15:25:00,13.3,13.3,13.26,13.27,89300.0,11.0239,11.0239,10.9908,10.999,89300.0
2009-07-02 15:30:00,13.28,13.28,13.23,13.27,111500.0,11.0073,11.0073,10.9659,10.999,111500.0
2009-07-02 15:35:00,13.28,13.32,13.28,13.31,94100.0,11.0073,11.0405,11.0073,11.0322,94100.0
2009-07-02 15:40:00,13.31,13.36,13.3,13.34,84500.0,11.0322,11.0736,11.0239,11.0571,84500.0
2009-07-02 15:45:00,13.35,13.35,13.3,13.31,104500.0,11.0654,11.0654,11.0239,11.0322,104500.0
2009-07-02 15:50:00,13.32,13.32,13.25,13.26,118900.0,11.0405,11.0405,10.9825,10.9908,118900.0
2009-07-02 15:55:00,13.26,13.28,13.25,13.26,126500.0,10.9908,11.0073,10.9825,10.9908,126500.0
2009-07-06 09:30:00,13.29,13.3,13.05,13.1,46500.0,11.0156,11.0239,10.8167,10.8581,46500.0
2009-07-06 09:35:00,13.1,13.17,13.05,13.14,50300.0,10.8581,10.9162,10.8167,10.8913,50300.0
2009-07-06 09:40:00,13.14,13.27,13.14,13.19,43100.0,10.8913,10.999,10.8913,10.9327,43100.0
2009-07-06 09:45:00,13.19,13.22,13.15,13.19,36700.0,10.9327,10.9576,10.8996,10.9327,36700.0
2009-07-06 09:50:00,13.19,13.19,13.02,13.02,55100.0,10.9327,10.9327,10.7918,10.7918,55100.0
2009-07-06 09:55:00,13.02,13.05,13.0,13.05,34500.0,10.7918,10.8167,10.7753,10.8167,34500.0
2009-07-06 10:00:00,13.04,13.15,13.0,13.01,71700.0,10.8084,10.8996,10.7753,10.7835,71700.0
2009-07-06 10:05:00,13.03,13.03,12.93,12.97,66200.0,10.8001,10.8001,10.7172,10.7504,66200.0
2009-07-06 10:10:00,12.96,13.06,12.95,13.05,65400.0,10.7421,10.825,10.7338,10.8167,65400.0
2009-07-06 10:15:00,13.05,13.06,12.94,12.94,23900.0,10.8167,10.825,10.7255,10.7255,23900.0
2009-07-06 10:20:00,12.93,12.97,12.9,12.91,61600.0,10.7172,10.7504,10.6924,10.7007,61600.0
2009-07-06 10:25:00,12.9,12.92,12.89,12.9,48600.0,10.6924,10.7089,10.6841,10.6924,48600.0
2009-07-06 10:30:00,12.9,12.9,12.83,12.83,37500.0,10.6924,10.6924,10.6343,10.6343,37500.0
2009-07-06 10:35:00,12.83,12.84,12.72,12.74,57900.0,10.6343,10.6426,10.5432,10.5597,57900.0
2009-07-06 10:40:00,12.74,12.75,12.7,12.7,37000.0,10.5597,10.568,10.5266,10.5266,37000.0
2009-07-06 10:45:00,12.7,12.75,12.7,12.73,27700.0,10.5266,10.568,10.5266,10.5515,27700.0
2009-07-06 10:50:00,12.73,12.74,12.61,12.62,80100.0,10.5515,10.5597,10.452,10.4603,80100.0
2009-07-06 10:55:00,12.61,12.67,12.61,12.65,50500.0,10.452,10.5017,10.452,10.4851,50500.0
2009-07-06 11:00:00,12.64,12.69,12.64,12.68,31600.0,10.4769,10.5183,10.4769,10.51,31600.0
2009-07-06 11:05:00,12.68,12.68,12.64,12.66,51700.0,10.51,10.51,10.4769,10.4934,51700.0
2009-07-06 11:10:00,12.66,12.72,12.66,12.71,54900.0,10.4934,10.5432,10.4934,10.5349,54900.0
2009-07-06 11:15:00,12.71,12.74,12.68,12.73,70300.0,10.5349,10.5597,10.51,10.5515,70300.0
2009-07-06 11:20:00,12.73,12.77,12.73,12.77,43300.0,10.5515,10.5846,10.5515,10.5846,43300.0
2009-07-06 11:25:00,12.77,12.81,12.76,12.81,28000.0,10.5846,10.6178,10.5763,10.6178,28000.0
2009-07-06 11:30:00,12.8,12.81,12.79,12.8,13700.0,10.6095,10.6178,10.6012,10.6095,13700.0
2009-07-06 11:35:00,12.8,12.8,12.78,12.78,13200.0,10.6095,10.6095,10.5929,10.5929,13200.0
2009-07-06 11:40:00,12.78,12.78,12.71,12.74,45100.0,10.5929,10.5929,10.5349,10.5597,45100.0
2009-07-06 11:45:00,12.74,12.85,12.73,12.85,42600.0,10.5597,10.6509,10.5515,10.6509,42600.0
2009-07-06 11:50:00,12.84,12.86,12.83,12.84,17400.0,10.6426,10.6592,10.6343,10.6426,17400.0
2009-07-06 11:55:00,12.84,12.84,12.79,12.79,24400.0,10.6426,10.6426,10.6012,10.6012,24400.0
2009-07-06 12:00:00,12.8,12.84,12.8,12.81,17600.0,10.6095,10.6426,10.6095,10.6178,17600.0
2009-07-06 12:05:00,12.81,12.81,12.78,12.8,15400.0,10.6178,10.6178,10.5929,10.6095,15400.0
2009-07-06 12:10:00,12.79,12.8,12.75,12.75,5300.0,10.6012,10.6095,10.568,10.568,5300.0
2009-07-06 12:15:00,12.75,12.76,12.73,12.75,17700.0,10.568,10.5763,10.5515,10.568,17700.0
2009-07-06 12:20:00,12.74,12.75,12.74,12.74,8600.0,10.5597,10.568,10.5597,10.5597,8600.0
2009-07-06 12:25:00,12.74,12.79,12.72,12.79,63000.0,10.5597,10.6012,10.5432,10.6012,63000.0
2009-07-06 12:30:00,12.79,12.79,12.78,12.78,6200.0,10.6012,10.6012,10.5929,10.5929,6200.0
2009-07-06 12:35:00,12.79,12.8,12.77,12.78,30300.0,10.6012,10.6095,10.5846,10.5929,30300.0
2009-07-06 12:40:00,12.79,12.79,12.77,12.78,12900.0,10.6012,10.6012,10.5846,10.5929,12900.0
2009-07-06 12:45:00,12.77,12.8,12.77,12.79,17100.0,10.5846,10.6095,10.5846,10.6012,17100.0
2009-07-06 12:50:00,12.79,12.8,12.77,12.79,18200.0,10.6012,10.6095,10.5846,10.6012,18200.0
2009-07-06 12:55:00,12.78,12.82,12.78,12.81,36300.0,10.5929,10.6261,10.5929,10.6178,36300.0
2009-07-06 13:00:00,12.81,12.85,12.81,12.84,19400.0,10.6178,10.6509,10.6178,10.6426,19400.0
2009-07-06 13:05:00,12.84,12.85,12.81,12.81,21000.0,10.6426,10.6509,10.6178,10.6178,21000.0
2009-07-06 13:10:00,12.82,12.88,12.81,12.87,37500.0,10.6261,10.6758,10.6178,10.6675,37500.0
2009-07-06 13:15:00,12.87,12.93,12.87,12.89,33900.0,10.6675,10.7172,10.6675,10.6841,33900.0
2009-07-06 13:20:00,12.9,12.92,12.89,12.91,14400.0,10.6924,10.7089,10.6841,10.7007,14400.0
2009-07-06 13:25:00,12.91,12.92,12.89,12.89,13300.0,10.7007,10.7089,10.6841,10.6841,13300.0
2009-07-06 13:30:00,12.89,12.9,12.82,12.82,29500.0,10.6841,10.6924,10.6261,10.6261,29500.0
2009-07-06 13:35:00,12.82,12.83,12.79,12.8,26100.0,10.6261,10.6343,10.6012,10.6095,26100.0
2009-07-06 13:40:00,12.81,12.81,12.8,12.81,12700.0,10.6178,10.6178,10.6095,10.6178,12700.0
2009-07-06 13:45:00,12.81,12.81,12.78,12.78,12800.0,10.6178,10.6178,10.5929,10.5929,12800.0
2009-07-06 13:50:00,12.79,12.81,12.79,12.8,15900.0,10.6012,10.6178,10.6012,10.6095,15900.0
2009-07-06 13:55:00,12.8,12.81,12.79,12.79,12600.0,10.6095,10.6178,10.6012,10.6012,12600.0
2009-07-06 14:00:00,12.8,12.84,12.8,12.84,51500.0,10.6095,10.6426,10.6095,10.6426,51500.0
2009-07-06 14:05:00,12.84,12.84,12.83,12.84,14000.0,10.6426,10.6426,10.6343,10.6426,14000.0
2009-07-06 14:10:00,12.84,12.84,12.81,12.81,37300.0,10.6426,10.6426,10.6178,10.6178,37300.0
2009-07-06 14:15:00,12.81,12.87,12.81,12.83,36900.0,10.6178,10.6675,10.6178,10.6343,36900.0
2009-07-06 14:20:00,12.82,12.82,12.77,12.79,29900.0,10.6261,10.6261,10.5846,10.6012,29900.0
2009-07-06 14:25:00,12.79,12.8,12.79,12.8,14300.0,10.6012,10.6095,10.6012,10.6095,14300.0
2009-07-06 14:30:00,12.8,12.86,12.8,12.86,63600.0,10.6095,10.6592,10.6095,10.6592,63600.0
2009-07-06 14:35:00,12.86,12.86,12.81,12.82,39200.0,10.6592,10.6592,10.6178,10.6261,39200.0
2009-07-06 14:40:00,12.82,12.83,12.78,12.81,106800.0,10.6261,10.6343,10.5929,10.6178,106800.0
2009-07-06 14:45:00,12.79,12.92,12.79,12.84,179500.0,10.6012,10.7089,10.6012,10.6426,179500.0
2009-07-06 14:50:00,12.84,12.84,12.76,12.76,24300.0,10.6426,10.6426,10.5763,10.5763,24300.0
2009-07-06 14:55:00,12.76,12.81,12.75,12.81,94600.0,10.5763,10.6178,10.568,10.6178,94600.0
2009-07-06 15:00:00,12.81,12.89,12.81,12.85,85700.0,10.6178,10.6841,10.6178,10.6509,85700.0
2009-07-06 15:05:00,12.85,12.93,12.84,12.92,64300.0,10.6509,10.7172,10.6426,10.7089,64300.0
2009-07-06 15:10:00,12.91,12.92,12.84,12.84,55200.0,10.7007,10.7089,10.6426,10.6426,55200.0
2009-07-06 15:15:00,12.84,12.88,12.84,12.85,34400.0,10.6426,10.6758,10.6426,10.6509,34400.0
2009-07-06 15:20:00,12.85,12.87,12.8,12.83,51500.0,10.6509,10.6675,10.6095,10.6343,51500.0
2009-07-06 15:25:00,12.83,12.85,12.81,12.84,32100.0,10.6343,10.6509,10.6178,10.6426,32100.0
2009-07-06 15:30:00,12.83,12.83,12.76,12.77,74000.0,10.6343,10.6343,10.5763,10.5846,74000.0
2009-07-06 15:35:00,12.79,12.83,12.77,12.8,52000.0,10.6012,10.6343,10.5846,10.6095,52000.0
2009-07-06 15:40:00,12.79,12.88,12.79,12.86,67600.0,10.6012,10.6758,10.6012,10.6592,67600.0
2009-07-06 15:45:00,12.86,12.92,12.85,12.86,118300.0,10.6592,10.7089,10.6509,10.6592,118300.0
2009-07-06 15:50:00,12.86,12.91,12.86,12.89,75400.0,10.6592,10.7007,10.6592,10.6841,75400.0
2009-07-06 15:55:00,12.88,12.94,12.87,12.89,167900.0,10.6758,10.7255,10.6675,10.6841,167900.0
2009-07-07 09:30:00,12.82,12.91,12.82,12.86,25700.0,10.6261,10.7007,10.6261,10.6592,25700.0
2009-07-07 09:35:00,12.87,12.87,12.8,12.84,32800.0,10.6675,10.6675,10.6095,10.6426,32800.0
2009-07-07 09:40:00,12.83,12.83,12.71,12.71,48900.0,10.6343,10.6343,10.5349,10.5349,48900.0
2009-07-07 09:45:00,12.71,12.76,12.65,12.65,78200.0,10.5349,10.5763,10.4851,10.4851,78200.0
2009-07-07 09:50:00,12.67,12.77,12.66,12.69,84100.0,10.5017,10.5846,10.4934,10.5183,84100.0
2009-07-07 09:55:00,12.69,12.72,12.63,12.69,115700.0,10.5183,10.5432,10.4686,10.5183,115700.0
2009-07-07 10:00:00,12.7,12.71,12.6,12.62,88500.0,10.5266,10.5349,10.4437,10.4603,88500.0
2009-07-07 10:05:00,12.62,12.65,12.57,12.62,64200.0,10.4603,10.4851,10.4188,10.4603,64200.0
2009-07-07 10:10:00,12.61,12.62,12.57,12.61,33900.0,10.452,10.4603,10.4188,10.452,33900.0
2009-07-07 10:15:00,12.6,12.68,12.58,12.67,55800.0,10.4437,10.51,10.4271,10.5017,55800.0
2009-07-07 10:20:00,12.67,12.75,12.66,12.69,29300.0,10.5017,10.568,10.4934,10.5183,29300.0
2009-07-07 10:25:00,12.69,12.73,12.62,12.64,79200.0,10.5183,10.5515,10.4603,10.4769,79200.0
2009-07-07 10:30:00,12.63,12.65,12.59,12.61,72300.0,10.4686,10.4851,10.4354,10.452,72300.0
2009-07-07 10:35:00,12.61,12.61,12.58,12.58,99300.0,10.452,10.452,10.4271,10.4271,99300.0
2009-07-07 10:40:00,12.58,12.6,12.57,12.6,43400.0,10.4271,10.4437,10.4188,10.4437,43400.0
2009-07-07 10:45:00,12.6,12.65,12.59,12.61,30600.0,10.4437,10.4851,10.4354,10.452,30600.0
2009-07-07 10:50:00,12.61,12.65,12.6,12.62,37500.0,10.452,10.4851,10.4437,10.4603,37500.0
2009-07-07 10:55:00,12.62,12.65,12.6,12.63,26100.0,10.4603,10.4851,10.4437,10.4686,26100.0
2009-07-07 11:00:00,12.62,12.66,12.61,12.66,31700.0,10.4603,10.4934,10.452,10.4934,31700.0
2009-07-07 11:05:00,12.67,12.71,12.66,12.7,13200.0,10.5017,10.5349,10.4934,10.5266,13200.0
2009-07-07 11:10:00,12.71,12.71,12.68,12.7,15900.0,10.5349,10.5349,10.51,10.5266,15900.0
2009-07-07 11:15:00,12.71,12.73,12.69,12.72,28000.0,10.5349,10.5515,10.5183,10.5432,28000.0
2009-07-07 11:20:00,12.72,12.76,12.72,12.72,39200.0,10.5432,10.5763,10.5432,10.5432,39200.0
2009-07-07 11:25:00,12.71,12.72,12.67,12.67,15500.0,10.5349,10.5432,10.5017,10.5017,15500.0
2009-07-07 11:30:00,12.67,12.69,12.65,12.66,11300.0,10.5017,10.5183,10.4851,10.4934,11300.0
2009-07-07 11:35:00,12.66,12.67,12.61,12.61,14600.0,10.4934,10.5017,10.452,10.452,14600.0
2009-07-07 11:40:00,12.61,12.62,12.6,12.62,22200.0,10.452,10.4603,10.4437,10.4603,22200.0
2009-07-07 11:45:00,12.62,12.66,12.6,12.65,21400.0,10.4603,10.4934,10.4437,10.4851,21400.0
2009-07-07 11:50:00,12.65,12.7,12.64,12.69,15800.0,10.4851,10.5266,10.4769,10.5183,15800.0
2009-07-07 11:55:00,12.69,12.7,12.67,12.69,8100.0,10.5183,10.5266,10.5017,10.5183,8100.0
2009-07-07 12:00:00,12.68,12.69,12.64,12.65,23200.0,10.51,10.5183,10.4769,10.4851,23200.0
2009-07-07 12:05:00,12.64,12.65,12.63,12.64,6700.0,10.4769,10.4851,10.4686,10.4769,6700.0
2009-07-07 12:10:00,12.65,12.65,12.63,12.63,4400.0,10.4851,10.4851,10.4686,10.4686,4400.0
2009-07-07 12:15:00,12.63,12.65,12.62,12.64,14400.0,10.4686,10.4851,10.4603,10.4769,14400.0
2009-07-07 12:20:00,12.64,12.65,12.6,12.6,10400.0,10.4769,10.4851,10.4437,10.4437,10400.0
2009-07-07 12:25:00,12.6,12.61,12.59,12.6,17100.0,10.4437,10.452,10.4354,10.4437,17100.0
2009-07-07 12:30:00,12.61,12.61,12.6,12.6,6000.0,10.452,10.452,10.4437,10.4437,6000.0
2009-07-07 12:35:00,12.6,12.61,12.6,12.6,7700.0,10.4437,10.452,10.4437,10.4437,7700.0
2009-07-07 12:40:00,12.6,12.64,12.6,12.64,20300.0,10.4437,10.4769,10.4437,10.4769,20300.0
2009-07-07 12:45:00,12.63,12.65,12.63,12.65,3300.0,10.4686,10.4851,10.4686,10.4851,3300.0
2009-07-07 12:50:00,12.65,12.67,12.64,12.64,7900.0,10.4851,10.5017,10.4769,10.4769,7900.0
2009-07-07 12:55:00,12.64,12.64,12.61,12.62,7400.0,10.4769,10.4769,10.452,10.4603,7400.0
2009-07-07 13:00:00,12.62,12.65,12.62,12.63,13000.0,10.4603,10.4851,10.4603,10.4686,13000.0
2009-07-07 13:05:00,12.62,12.7,12.62,12.7,12500.0,10.4603,10.5266,10.4603,10.5266,12500.0
2009-07-07 13:10:00,12.7,12.73,12.66,12.69,22100.0,10.5266,10.5515,10.4934,10.5183,22100.0
2009-07-07 13:15:00,12.69,12.69,12.66,12.66,10900.0,10.5183,10.5183,10.4934,10.4934,10900.0
2009-07-07 13:20:00,12.66,12.68,12.63,12.64,12000.0,10.4934,10.51,10.4686,10.4769,12000.0
2009-07-07 13:25:00,12.65,12.66,12.62,12.64,11100.0,10.4851,10.4934,10.4603,10.4769,11100.0
2009-07-07 13:30:00,12.64,12.67,12.62,12.62,24300.0,10.4769,10.5017,10.4603,10.4603,24300.0
2009-07-07 13:35:00,12.61,12.62,12.61,12.61,15700.0,10.452,10.4603,10.452,10.452,15700.0
2009-07-07 13:40:00,12.61,12.62,12.6,12.61,12200.0,10.452,10.4603,10.4437,10.452,12200.0
2009-07-07 13:45:00,12.61,12.63,12.56,12.56,30200.0,10.452,10.4686,10.4106,10.4106,30200.0
2009-07-07 13:50:00,12.56,12.57,12.55,12.56,18600.0,10.4106,10.4188,10.4023,10.4106,18600.0
2009-07-07 13:55:00,12.56,12.59,12.56,12.59,9600.0,10.4106,10.4354,10.4106,10.4354,9600.0
2009-07-07 14:00:00,12.58,12.62,12.58,12.6,18100.0,10.4271,10.4603,10.4271,10.4437,18100.0
2009-07-07 14:05:00,12.59,12.6,12.53,12.54,34000.0,10.4354,10.4437,10.3857,10.394,34000.0
2009-07-07 14:10:00,12.54,12.6,12.54,12.6,12300.0,10.394,10.4437,10.394,10.4437,12300.0
2009-07-07 14:15:00,12.6,12.6,12.53,12.56,19900.0,10.4437,10.4437,10.3857,10.4106,19900.0
2009-07-07 14:20:00,12.55,12.56,12.54,12.56,18800.0,10.4023,10.4106,10.394,10.4106,18800.0
2009-07-07 14:25:00,12.56,12.57,12.54,12.56,16300.0,10.4106,10.4188,10.394,10.4106,16300.0
2009-07-07 14:30:00,12.56,12.57,12.54,12.54,32100.0,10.4106,10.4188,10.394,10.394,32100.0
2009-07-07 14:35:00,12.54,12.58,12.54,12.58,12600.0,10.394,10.4271,10.394,10.4271,12600.0
2009-07-07 14:40:00,12.58,12.59,12.56,12.57,20700.0,10.4271,10.4354,10.4106,10.4188,20700.0
2009-07-07 14:45:00,12.57,12.58,12.54,12.54,14800.0,10.4188,10.4271,10.394,10.394,14800.0
2009-07-07 14:50:00,12.54,12.55,12.48,12.5,54800.0,10.394,10.4023,10.3442,10.3608,54800.0
2009-07-07 14:55:00,12.5,12.5,12.48,12.48,15000.0,10.3608,10.3608,10.3442,10.3442,15000.0
2009-07-07 15:00:00,12.48,12.48,12.43,12.43,60800.0,10.3442,10.3442,10.3028,10.3028,60800.0
2009-07-07 15:05:00,12.42,12.46,12.4,12.42,32500.0,10.2945,10.3277,10.2779,10.2945,32500.0
2009-07-07 15:10:00,12.42,12.47,12.42,12.44,35700.0,10.2945,10.336,10.2945,10.3111,35700.0
2009-07-07 15:15:00,12.43,12.48,12.43,12.45,35400.0,10.3028,10.3442,10.3028,10.3194,35400.0
2009-07-07 15:20:00,12.45,12.45,12.43,12.43,37600.0,10.3194,10.3194,10.3028,10.3028,37600.0
2009-07-07 15:25:00,12.44,12.52,12.44,12.52,57900.0,10.3111,10.3774,10.3111,10.3774,57900.0
2009-07-07 15:30:00,12.52,12.52,12.45,12.46,27900.0,10.3774,10.3774,10.3194,10.3277,27900.0
2009-07-07 15:35:00,12.46,12.48,12.44,12.45,39900.0,10.3277,10.3442,10.3111,10.3194,39900.0
2009-07-07 15:40:00,12.45,12.45,12.41,12.44,97200.0,10.3194,10.3194,10.2862,10.3111,97200.0
2009-07-07 15:45:00,12.45,12.46,12.38,12.41,103800.0,10.3194,10.3277,10.2614,10.2862,103800.0
2009-07-07 15:50:00,12.4,12.41,12.35,12.39,114800.0,10.2779,10.2862,10.2365,10.2696,114800.0
2009-07-07 15:55:00,12.39,12.4,12.36,12.37,135000.0,10.2696,10.2779,10.2448,10.2531,135000.0
2009-07-08 09:30:00,12.49,12.54,12.4,12.51,51600.0,10.3525,10.394,10.2779,10.3691,51600.0
2009-07-08 09:35:00,12.51,12.65,12.47,12.63,76900.0,10.3691,10.4851,10.336,10.4686,76900.0
2009-07-08 09:40:00,12.63,12.64,12.49,12.5,60300.0,10.4686,10.4769,10.3525,10.3608,60300.0
2009-07-08 09:45:00,12.5,12.57,12.5,12.51,33100.0,10.3608,10.4188,10.3608,10.3691,33100.0
2009-07-08 09:50:00,12.51,12.52,12.46,12.52,119000.0,10.3691,10.3774,10.3277,10.3774,119000.0
2009-07-08 09:55:00,12.5,12.51,12.49,12.51,37100.0,10.3608,10.3691,10.3525,10.3691,37100.0
2009-07-08 10:00:00,12.5,12.6,12.5,12.57,59300.0,10.3608,10.4437,10.3608,10.4188,59300.0
2009-07-08 10:05:00,12.58,12.59,12.51,12.53,47400.0,10.4271,10.4354,10.3691,10.3857,47400.0
2009-07-08 10:10:00,12.53,12.57,12.48,12.5,33100.0,10.3857,10.4188,10.3442,10.3608,33100.0
2009-07-08 10:15:00,12.5,12.58,12.5,12.58,20700.0,10.3608,10.4271,10.3608,10.4271,20700.0
2009-07-08 10:20:00,12.58,12.61,12.57,12.6,36900.0,10.4271,10.452,10.4188,10.4437,36900.0
2009-07-08 10:25:00,12.61,12.61,12.52,12.52,65700.0,10.452,10.452,10.3774,10.3774,65700.0
2009-07-08 10:30:00,12.52,12.52,12.44,12.45,31400.0,10.3774,10.3774,10.3111,10.3194,31400.0
2009-07-08 10:35:00,12.45,12.47,12.36,12.4,54500.0,10.3194,10.336,10.2448,10.2779,54500.0
2009-07-08 10:40:00,12.39,12.41,12.36,12.41,29800.0,10.2696,10.2862,10.2448,10.2862,29800.0
2009-07-08 10:45:00,12.4,12.56,12.4,12.55,98500.0,10.2779,10.4106,10.2779,10.4023,98500.0
2009-07-08 10:50:00,12.53,12.54,12.47,12.47,36000.0,10.3857,10.394,10.336,10.336,36000.0
2009-07-08 10:55:00,12.48,12.5,12.44,12.44,71100.0,10.3442,10.3608,10.3111,10.3111,71100.0
2009-07-08 11:00:00,12.44,12.44,12.37,12.37,57100.0,10.3111,10.3111,10.2531,10.2531,57100.0
2009-07-08 11:05:00,12.36,12.37,12.27,12.35,115800.0,10.2448,10.2531,10.1702,10.2365,115800.0
2009-07-08 11:10:00,12.35,12.38,12.3,12.31,47900.0,10.2365,10.2614,10.195,10.2033,47900.0
2009-07-08 11:15:00,12.31,12.32,12.25,12.27,78100.0,10.2033,10.2116,10.1536,10.1702,78100.0
2009-07-08 11:20:00,12.27,12.27,12.22,12.23,41000.0,10.1702,10.1702,10.1287,10.137,41000.0
2009-07-08 11:25:00,12.24,12.24,12.22,12.22,47600.0,10.1453,10.1453,10.1287,10.1287,47600.0
2009-07-08 11:30:00,12.21,12.28,12.21,12.27,25100.0,10.1204,10.1785,10.1204,10.1702,25100.0
2009-07-08 11:35:00,12.27,12.29,12.26,12.26,65800.0,10.1702,10.1868,10.1619,10.1619,65800.0
2009-07-08 11:40:00,12.26,12.27,12.25,12.27,44900.0,10.1619,10.1702,10.1536,10.1702,44900.0
2009-07-08 11:45:00,12.26,12.27,12.25,12.26,58900.0,10.1619,10.1702,10.1536,10.1619,58900.0
2009-07-08 11:50:00,12.26,12.26,12.18,12.19,44900.0,10.1619,10.1619,10.0956,10.1039,44900.0
2009-07-08 11:55:00,12.19,12.24,12.18,12.22,51600.0,10.1039,10.1453,10.0956,10.1287,51600.0
2009-07-08 12:00:00,12.22,12.23,12.12,12.13,31000.0,10.1287,10.137,10.0458,10.0541,31000.0
2009-07-08 12:05:00,12.12,12.13,12.1,12.1,19200.0,10.0458,10.0541,10.0293,10.0293,19200.0
2009-07-08 12:10:00,12.1,12.11,12.05,12.05,25700.0,10.0293,10.0376,9.9878,9.9878,25700.0
2009-07-08 12:15:00,12.05,12.08,12.0,12.0,38300.0,9.9878,10.0127,9.9464,9.9464,38300.0
2009-07-08 12:20:00,12.0,12.01,11.94,11.96,46500.0,9.9464,9.9547,9.8967,9.9132,46500.0
2009-07-08 12:25:00,11.95,11.96,11.9,11.91,103100.0,9.9049,9.9132,9.8635,9.8718,103100.0
2009-07-08 12:30:00,11.91,11.95,11.89,11.92,60100.0,9.8718,9.9049,9.8552,9.8801,60100.0
2009-07-08 12:35:00,11.92,11.93,11.83,11.83,31300.0,9.8801,9.8884,9.8055,9.8055,31300.0
2009-07-08 12:40:00,11.83,11.89,11.83,11.88,52800.0,9.8055,9.8552,9.8055,9.8469,52800.0
2009-07-08 12:45:00,11.89,11.89,11.88,11.89,25300.0,9.8552,9.8552,9.8469,9.8552,25300.0
2009-07-08 12:50:00,11.88,11.92,11.88,11.89,43300.0,9.8469,9.8801,9.8469,9.8552,43300.0
2009-07-08 12:55:00,11.89,11.89,11.84,11.87,39500.0,9.8552,9.8552,9.8138,9.8386,39500.0
2009-07-08 13:00:00,11.88,11.97,11.87,11.96,23200.0,9.8469,9.9215,9.8386,9.9132,23200.0
2009-07-08 13:05:00,11.96,12.03,11.96,11.98,36300.0,9.9132,9.9713,9.9132,9.9298,36300.0
2009-07-08 13:10:00,11.98,11.99,11.94,11.98,28700.0,9.9298,9.9381,9.8967,9.9298,28700.0
2009-07-08 13:15:00,11.98,11.98,11.95,11.95,33300.0,9.9298,9.9298,9.9049,9.9049,33300.0
2009-07-08 13:20:00,11.95,11.96,11.9,11.91,29600.0,9.9049,9.9132,9.8635,9.8718,29600.0
2009-07-08 13:25:00,11.91,12.01,11.91,11.98,27700.0,9.8718,9.9547,9.8718,9.9298,27700.0
2009-07-08 13:30:00,11.98,12.11,11.98,12.11,82000.0,9.9298,10.0376,9.9298,10.0376,82000.0
2009-07-08 13:35:00,12.1,12.17,12.09,12.15,119800.0,10.0293,10.0873,10.021,10.0707,119800.0
2009-07-08 13:40:00,12.15,12.16,12.1,12.1,15100.0,10.0707,10.079,10.0293,10.0293,15100.0
2009-07-08 13:45:00,12.1,12.1,12.04,12.06,26500.0,10.0293,10.0293,9.9795,9.9961,26500.0
2009-07-08 13:50:00,12.06,12.06,11.99,11.99,14800.0,9.9961,9.9961,9.9381,9.9381,14800.0
2009-07-08 13:55:00,11.99,12.0,11.95,11.97,23200.0,9.9381,9.9464,9.9049,9.9215,23200.0
2009-07-08 14:00:00,11.97,11.98,11.91,11.94,42400.0,9.9215,9.9298,9.8718,9.8967,42400.0
2009-07-08 14:05:00,11.94,11.94,11.85,11.88,31100.0,9.8967,9.8967,9.8221,9.8469,31100.0
2009-07-08 14:10:00,11.89,11.89,11.81,11.84,50400.0,9.8552,9.8552,9.7889,9.8138,50400.0
2009-07-08 14:15:00,11.84,11.85,11.8,11.81,32000.0,9.8138,9.8221,9.7806,9.7889,32000.0
2009-07-08 14:20:00,11.83,11.9,11.82,11.88,65100.0,9.8055,9.8635,9.7972,9.8469,65100.0
2009-07-08 14:25:00,11.88,11.92,11.85,11.87,98200.0,9.8469,9.8801,9.8221,9.8386,98200.0
2009-07-08 14:30:00,11.87,11.89,11.84,11.85,33600.0,9.8386,9.8552,9.8138,9.8221,33600.0
2009-07-08 14:35:00,11.85,11.95,11.85,11.94,31000.0,9.8221,9.9049,9.8221,9.8967,31000.0
2009-07-08 14:40:00,11.93,11.94,11.87,11.9,36300.0,9.8884,9.8967,9.8386,9.8635,36300.0
2009-07-08 14:45:00,11.9,11.94,11.9,11.91,32300.0,9.8635,9.8967,9.8635,9.8718,32300.0
2009-07-08 14:50:00,11.9,12.06,11.9,12.0,67000.0,9.8635,9.9961,9.8635,9.9464,67000.0
2009-07-08 14:55:00,11.99,12.03,11.97,12.02,64400.0,9.9381,9.9713,9.9215,9.963,64400.0
2009-07-08 15:00:00,12.02,12.06,12.0,12.01,58400.0,9.963,9.9961,9.9464,9.9547,58400.0
2009-07-08 15:05:00,12.01,12.12,12.0,12.07,83600.0,9.9547,10.0458,9.9464,10.0044,83600.0
2009-07-08 15:10:00,12.07,12.1,12.01,12.01,82800.0,10.0044,10.0293,9.9547,9.9547,82800.0
2009-07-08 15:15:00,12.01,12.06,11.96,11.98,55800.0,9.9547,9.9961,9.9132,9.9298,55800.0
2009-07-08 15:20:00,11.98,12.03,11.93,11.96,43700.0,9.9298,9.9713,9.8884,9.9132,43700.0
2009-07-08 15:25:00,11.96,11.98,11.91,11.91,87300.0,9.9132,9.9298,9.8718,9.8718,87300.0
2009-07-08 15:30:00,11.92,12.0,11.92,11.97,62300.0,9.8801,9.9464,9.8801,9.9215,62300.0
2009-07-08 15:35:00,11.97,12.06,11.96,12.04,63300.0,9.9215,9.9961,9.9132,9.9795,63300.0
2009-07-08 15:40:00,12.04,12.13,12.02,12.11,74800.0,9.9795,10.0541,9.963,10.0376,74800.0
2009-07-08 15:45:00,12.11,12.22,12.11,12.17,149300.0,10.0376,10.1287,10.0376,10.0873,149300.0
2009-07-08 15:50:00,12.17,12.19,12.06,12.11,204100.0,10.0873,10.1039,9.9961,10.0376,204100.0
2009-07-08 15:55:00,12.12,12.17,12.08,12.13,222000.0,10.0458,10.0873,10.0127,10.0541,222000.0
2009-07-09 09:30:00,12.69,12.74,12.54,12.64,80800.0,10.5183,10.5597,10.394,10.4769,80800.0
2009-07-09 09:35:00,12.64,12.79,12.54,12.54,59100.0,10.4769,10.6012,10.394,10.394,59100.0
2009-07-09 09:40:00,12.55,12.55,12.46,12.49,28700.0,10.4023,10.4023,10.3277,10.3525,28700.0
2009-07-09 09:45:00,12.49,12.5,12.41,12.42,49100.0,10.3525,10.3608,10.2862,10.2945,49100.0
2009-07-09 09:50:00,12.42,12.57,12.39,12.57,27700.0,10.2945,10.4188,10.2696,10.4188,27700.0
2009-07-09 09:55:00,12.58,12.62,12.52,12.55,21000.0,10.4271,10.4603,10.3774,10.4023,21000.0
2009-07-09 10:00:00,12.54,12.61,12.51,12.6,44200.0,10.394,10.452,10.3691,10.4437,44200.0
2009-07-09 10:05:00,12.61,12.74,12.58,12.66,59800.0,10.452,10.5597,10.4271,10.4934,59800.0
2009-07-09 10:10:00,12.67,12.73,12.66,12.71,27000.0,10.5017,10.5515,10.4934,10.5349,27000.0
2009-07-09 10:15:00,12.72,12.81,12.71,12.75,64300.0,10.5432,10.6178,10.5349,10.568,64300.0
2009-07-09 10:20:00,12.75,12.8,12.73,12.78,20100.0,10.568,10.6095,10.5515,10.5929,20100.0
2009-07-09 10:25:00,12.77,12.77,12.61,12.64,68400.0,10.5846,10.5846,10.452,10.4769,68400.0
2009-07-09 10:30:00,12.64,12.74,12.58,12.7,104500.0,10.4769,10.5597,10.4271,10.5266,104500.0
2009-07-09 10:35:00,12.7,12.78,12.7,12.7,84700.0,10.5266,10.5929,10.5266,10.5266,84700.0
2009-07-09 10:40:00,12.71,12.77,12.69,12.73,25500.0,10.5349,10.5846,10.5183,10.5515,25500.0
2009-07-09 10:45:00,12.73,12.76,12.63,12.64,36900.0,10.5515,10.5763,10.4686,10.4769,36900.0
2009-07-09 10:50:00,12.63,12.7,12.63,12.64,23900.0,10.4686,10.5266,10.4686,10.4769,23900.0
2009-07-09 10:55:00,12.65,12.74,12.62,12.7,58600.0,10.4851,10.5597,10.4603,10.5266,58600.0
2009-07-09 11:00:00,12.7,12.71,12.64,12.66,13500.0,10.5266,10.5349,10.4769,10.4934,13500.0
2009-07-09 11:05:00,12.67,12.68,12.59,12.64,41700.0,10.5017,10.51,10.4354,10.4769,41700.0
2009-07-09 11:10:00,12.64,12.72,12.63,12.65,27100.0,10.4769,10.5432,10.4686,10.4851,27100.0
2009-07-09 11:15:00,12.65,12.68,12.6,12.65,27400.0,10.4851,10.51,10.4437,10.4851,27400.0
2009-07-09 11:20:00,12.65,12.75,12.64,12.72,30400.0,10.4851,10.568,10.4769,10.5432,30400.0
2009-07-09 11:25:00,12.72,12.72,12.67,12.68,9400.0,10.5432,10.5432,10.5017,10.51,9400.0
2009-07-09 11:30:00,12.67,12.74,12.65,12.73,13000.0,10.5017,10.5597,10.4851,10.5515,13000.0
2009-07-09 11:35:00,12.72,12.77,12.72,12.75,11400.0,10.5432,10.5846,10.5432,10.568,11400.0
2009-07-09 11:40:00,12.75,12.85,12.75,12.84,17300.0,10.568,10.6509,10.568,10.6426,17300.0
2009-07-09 11:45:00,12.85,12.86,12.8,12.8,23100.0,10.6509,10.6592,10.6095,10.6095,23100.0
2009-07-09 11:50:00,12.81,12.84,12.8,12.84,15100.0,10.6178,10.6426,10.6095,10.6426,15100.0
2009-07-09 11:55:00,12.84,12.86,12.77,12.78,9500.0,10.6426,10.6592,10.5846,10.5929,9500.0
2009-07-09 12:00:00,12.78,12.81,12.76,12.8,10800.0,10.5929,10.6178,10.5763,10.6095,10800.0
2009-07-09 12:05:00,12.8,12.85,12.78,12.85,19300.0,10.6095,10.6509,10.5929,10.6509,19300.0
2009-07-09 12:10:00,12.83,12.84,12.82,12.83,8600.0,10.6343,10.6426,10.6261,10.6343,8600.0
2009-07-09 12:15:00,12.83,12.89,12.83,12.87,11400.0,10.6343,10.6841,10.6343,10.6675,11400.0
2009-07-09 12:20:00,12.87,12.9,12.86,12.86,38700.0,10.6675,10.6924,10.6592,10.6592,38700.0
2009-07-09 12:25:00,12.86,12.87,12.84,12.85,6900.0,10.6592,10.6675,10.6426,10.6509,6900.0
2009-07-09 12:30:00,12.85,12.88,12.85,12.85,12400.0,10.6509,10.6758,10.6509,10.6509,12400.0
2009-07-09 12:35:00,12.84,12.87,12.83,12.85,13100.0,10.6426,10.6675,10.6343,10.6509,13100.0
2009-07-09 12:40:00,12.85,12.86,12.83,12.83,13400.0,10.6509,10.6592,10.6343,10.6343,13400.0
2009-07-09 12:45:00,12.83,12.84,12.79,12.8,24300.0,10.6343,10.6426,10.6012,10.6095,24300.0
2009-07-09 12:50:00,12.8,12.84,12.78,12.84,14300.0,10.6095,10.6426,10.5929,10.6426,14300.0
2009-07-09 12:55:00,12.84,12.87,12.82,12.85,11400.0,10.6426,10.6675,10.6261,10.6509,11400.0
2009-07-09 13:00:00,12.85,12.85,12.74,12.75,29900.0,10.6509,10.6509,10.5597,10.568,29900.0
2009-07-09 13:05:00,12.74,12.82,12.74,12.81,19300.0,10.5597,10.6261,10.5597,10.6178,19300.0
2009-07-09 13:10:00,12.81,12.92,12.81,12.85,28600.0,10.6178,10.7089,10.6178,10.6509,28600.0
2009-07-09 13:15:00,12.85,12.85,12.81,12.82,6100.0,10.6509,10.6509,10.6178,10.6261,6100.0
2009-07-09 13:20:00,12.83,12.85,12.76,12.77,17700.0,10.6343,10.6509,10.5763,10.5846,17700.0
2009-07-09 13:25:00,12.77,12.82,12.77,12.8,12800.0,10.5846,10.6261,10.5846,10.6095,12800.0
2009-07-09 13:30:00,12.81,12.83,12.76,12.77,19600.0,10.6178,10.6343,10.5763,10.5846,19600.0
2009-07-09 13:35:00,12.78,12.82,12.78,12.8,5700.0,10.5929,10.6261,10.5929,10.6095,5700.0
2009-07-09 13:40:00,12.8,12.87,12.78,12.85,125600.0,10.6095,10.6675,10.5929,10.6509,125600.0
2009-07-09 13:45:00,12.84,12.85,12.8,12.82,16300.0,10.6426,10.6509,10.6095,10.6261,16300.0
2009-07-09 13:50:00,12.83,12.85,12.83,12.85,15700.0,10.6343,10.6509,10.6343,10.6509,15700.0
2009-07-09 13:55:00,12.85,12.87,12.85,12.86,11800.0,10.6509,10.6675,10.6509,10.6592,11800.0
2009-07-09 14:00:00,12.87,12.88,12.85,12.86,25200.0,10.6675,10.6758,10.6509,10.6592,25200.0
2009-07-09 14:05:00,12.85,12.88,12.85,12.88,9200.0,10.6509,10.6758,10.6509,10.6758,9200.0
2009-07-09 14:10:00,12.88,12.93,12.87,12.92,33800.0,10.6758,10.7172,10.6675,10.7089,33800.0
2009-07-09 14:15:00,12.92,12.92,12.87,12.89,43900.0,10.7089,10.7089,10.6675,10.6841,43900.0
2009-07-09 14:20:00,12.89,12.91,12.88,12.91,7700.0,10.6841,10.7007,10.6758,10.7007,7700.0
2009-07-09 14:25:00,12.91,12.91,12.86,12.86,27500.0,10.7007,10.7007,10.6592,10.6592,27500.0
2009-07-09 14:30:00,12.87,12.91,12.86,12.9,32000.0,10.6675,10.7007,10.6592,10.6924,32000.0
2009-07-09 14:35:00,12.9,12.93,12.86,12.93,27800.0,10.6924,10.7172,10.6592,10.7172,27800.0
2009-07-09 14:40:00,12.93,12.94,12.9,12.92,30400.0,10.7172,10.7255,10.6924,10.7089,30400.0
2009-07-09 14:45:00,12.9,12.94,12.9,12.94,22100.0,10.6924,10.7255,10.6924,10.7255,22100.0
2009-07-09 14:50:00,12.93,12.94,12.92,12.93,14400.0,10.7172,10.7255,10.7089,10.7172,14400.0
2009-07-09 14:55:00,12.93,12.94,12.88,12.9,35100.0,10.7172,10.7255,10.6758,10.6924,35100.0
2009-07-09 15:00:00,12.88,12.93,12.83,12.92,59500.0,10.6758,10.7172,10.6343,10.7089,59500.0
2009-07-09 15:05:00,12.92,12.92,12.87,12.88,38800.0,10.7089,10.7089,10.6675,10.6758,38800.0
2009-07-09 15:10:00,12.88,12.93,12.88,12.88,29100.0,10.6758,10.7172,10.6758,10.6758,29100.0
2009-07-09 15:15:00,12.89,12.95,12.88,12.94,36200.0,10.6841,10.7338,10.6758,10.7255,36200.0
2009-07-09 15:20:00,12.95,12.95,12.87,12.89,30600.0,10.7338,10.7338,10.6675,10.6841,30600.0
2009-07-09 15:25:00,12.88,12.88,12.83,12.85,67700.0,10.6758,10.6758,10.6343,10.6509,67700.0
2009-07-09 15:30:00,12.85,12.88,12.78,12.84,92400.0,10.6509,10.6758,10.5929,10.6426,92400.0
2009-07-09 15:35:00,12.84,12.84,12.77,12.83,45300.0,10.6426,10.6426,10.5846,10.6343,45300.0
2009-07-09 15:40:00,12.83,12.89,12.83,12.85,41700.0,10.6343,10.6841,10.6343,10.6509,41700.0
2009-07-09 15:45:00,12.86,12.92,12.82,12.88,54900.0,10.6592,10.7089,10.6261,10.6758,54900.0
2009-07-09 15:50:00,12.88,12.9,12.81,12.86,100000.0,10.6758,10.6924,10.6178,10.6592,100000.0
2009-07-09 15:55:00,12.85,12.87,12.78,12.84,172900.0,10.6509,10.6675,10.5929,10.6426,172900.0
2009-07-10 09:30:00,12.51,12.56,12.47,12.48,38200.0,10.3691,10.4106,10.336,10.3442,38200.0
2009-07-10 09:35:00,12.48,12.59,12.45,12.5,31000.0,10.3442,10.4354,10.3194,10.3608,31000.0
2009-07-10 09:40:00,12.51,12.59,12.5,12.52,23200.0,10.3691,10.4354,10.3608,10.3774,23200.0
2009-07-10 09:45:00,12.53,12.6,12.5,12.58,22000.0,10.3857,10.4437,10.3608,10.4271,22000.0
2009-07-10 09:50:00,12.58,12.68,12.58,12.58,36100.0,10.4271,10.51,10.4271,10.4271,36100.0
2009-07-10 09:55:00,12.58,12.59,12.42,12.49,74800.0,10.4271,10.4354,10.2945,10.3525,74800.0
2009-07-10 10:00:00,12.49,12.58,12.41,12.52,81000.0,10.3525,10.4271,10.2862,10.3774,81000.0
2009-07-10 10:05:00,12.52,12.55,12.47,12.52,64300.0,10.3774,10.4023,10.336,10.3774,64300.0
2009-07-10 10:10:00,12.52,12.65,12.5,12.65,58900.0,10.3774,10.4851,10.3608,10.4851,58900.0
2009-07-10 10:15:00,12.66,12.68,12.6,12.6,47600.0,10.4934,10.51,10.4437,10.4437,47600.0
2009-07-10 10:20:00,12.61,12.63,12.49,12.5,39100.0,10.452,10.4686,10.3525,10.3608,39100.0
2009-07-10 10:25:00,12.51,12.52,12.44,12.46,38900.0,10.3691,10.3774,10.3111,10.3277,38900.0
2009-07-10 10:30:00,12.46,12.48,12.43,12.45,34100.0,10.3277,10.3442,10.3028,10.3194,34100.0
2009-07-10 10:35:00,12.45,12.46,12.41,12.41,35100.0,10.3194,10.3277,10.2862,10.2862,35100.0
2009-07-10 10:40:00,12.41,12.43,12.38,12.39,37300.0,10.2862,10.3028,10.2614,10.2696,37300.0
2009-07-10 10:45:00,12.39,12.5,12.39,12.47,35900.0,10.2696,10.3608,10.2696,10.336,35900.0
2009-07-10 10:50:00,12.47,12.47,12.39,12.43,19200.0,10.336,10.336,10.2696,10.3028,19200.0
2009-07-10 10:55:00,12.44,12.49,12.44,12.44,17000.0,10.3111,10.3525,10.3111,10.3111,17000.0
2009-07-10 11:00:00,12.44,12.45,12.33,12.36,52600.0,10.3111,10.3194,10.2199,10.2448,52600.0
2009-07-10 11:05:00,12.35,12.37,12.33,12.35,23800.0,10.2365,10.2531,10.2199,10.2365,23800.0
2009-07-10 11:10:00,12.35,12.35,12.28,12.31,19200.0,10.2365,10.2365,10.1785,10.2033,19200.0
2009-07-10 11:15:00,12.3,12.31,12.23,12.26,52600.0,10.195,10.2033,10.137,10.1619,52600.0
2009-07-10 11:20:00,12.25,12.25,12.18,12.24,37500.0,10.1536,10.1536,10.0956,10.1453,37500.0
2009-07-10 11:25:00,12.24,12.24,12.17,12.23,25000.0,10.1453,10.1453,10.0873,10.137,25000.0
2009-07-10 11:30:00,12.24,12.28,12.19,12.27,32700.0,10.1453,10.1785,10.1039,10.1702,32700.0
2009-07-10 11:35:00,12.27,12.28,12.22,12.22,6300.0,10.1702,10.1785,10.1287,10.1287,6300.0
2009-07-10 11:40:00,12.23,12.3,12.23,12.28,8800.0,10.137,10.195,10.137,10.1785,8800.0
2009-07-10 11:45:00,12.27,12.35,12.27,12.35,16900.0,10.1702,10.2365,10.1702,10.2365,16900.0
2009-07-10 11:50:00,12.36,12.41,12.36,12.4,11800.0,10.2448,10.2862,10.2448,10.2779,11800.0
2009-07-10 11:55:00,12.41,12.41,12.39,12.4,11600.0,10.2862,10.2862,10.2696,10.2779,11600.0
2009-07-10 12:00:00,12.39,12.45,12.39,12.45,13600.0,10.2696,10.3194,10.2696,10.3194,13600.0
2009-07-10 12:05:00,12.45,12.49,12.45,12.48,15800.0,10.3194,10.3525,10.3194,10.3442,15800.0
2009-07-10 12:10:00,12.47,12.49,12.46,12.47,17100.0,10.336,10.3525,10.3277,10.336,17100.0
2009-07-10 12:15:00,12.47,12.5,12.45,12.49,29900.0,10.336,10.3608,10.3194,10.3525,29900.0
2009-07-10 12:20:00,12.49,12.5,12.46,12.47,14100.0,10.3525,10.3608,10.3277,10.336,14100.0
2009-07-10 12:25:00,12.47,12.48,12.46,12.46,7300.0,10.336,10.3442,10.3277,10.3277,7300.0
2009-07-10 12:30:00,12.47,12.47,12.41,12.41,17500.0,10.336,10.336,10.2862,10.2862,17500.0
2009-07-10 12:35:00,12.41,12.46,12.41,12.46,22800.0,10.2862,10.3277,10.2862,10.3277,22800.0
2009-07-10 12:40:00,12.47,12.51,12.47,12.48,31800.0,10.336,10.3691,10.336,10.3442,31800.0
2009-07-10 12:45:00,12.49,12.55,12.48,12.53,26900.0,10.3525,10.4023,10.3442,10.3857,26900.0
2009-07-10 12:50:00,12.53,12.53,12.5,12.51,19800.0,10.3857,10.3857,10.3608,10.3691,19800.0
2009-07-10 12:55:00,12.51,12.51,12.45,12.46,10900.0,10.3691,10.3691,10.3194,10.3277,10900.0
2009-07-10 13:00:00,12.46,12.49,12.46,12.48,9300.0,10.3277,10.3525,10.3277,10.3442,9300.0
2009-07-10 13:05:00,12.48,12.51,12.47,12.5,10200.0,10.3442,10.3691,10.336,10.3608,10200.0
2009-07-10 13:10:00,12.51,12.51,12.48,12.5,22600.0,10.3691,10.3691,10.3442,10.3608,22600.0
2009-07-10 13:15:00,12.5,12.55,12.49,12.54,15400.0,10.3608,10.4023,10.3525,10.394,15400.0
2009-07-10 13:20:00,12.53,12.53,12.47,12.48,21200.0,10.3857,10.3857,10.336,10.3442,21200.0
2009-07-10 13:25:00,12.47,12.48,12.43,12.44,23500.0,10.336,10.3442,10.3028,10.3111,23500.0
2009-07-10 13:30:00,12.44,12.45,12.43,12.44,14300.0,10.3111,10.3194,10.3028,10.3111,14300.0
2009-07-10 13:35:00,12.43,12.47,12.43,12.47,24000.0,10.3028,10.336,10.3028,10.336,24000.0
2009-07-10 13:40:00,12.45,12.51,12.44,12.5,16500.0,10.3194,10.3691,10.3111,10.3608,16500.0
2009-07-10 13:45:00,12.51,12.51,12.43,12.43,20700.0,10.3691,10.3691,10.3028,10.3028,20700.0
2009-07-10 13:50:00,12.42,12.45,12.42,12.45,16800.0,10.2945,10.3194,10.2945,10.3194,16800.0
2009-07-10 13:55:00,12.44,12.45,12.44,12.45,18000.0,10.3111,10.3194,10.3111,10.3194,18000.0
2009-07-10 14:00:00,12.44,12.45,12.39,12.4,22400.0,10.3111,10.3194,10.2696,10.2779,22400.0
2009-07-10 14:05:00,12.4,12.41,12.38,12.39,17800.0,10.2779,10.2862,10.2614,10.2696,17800.0
2009-07-10 14:10:00,12.39,12.4,12.36,12.4,17200.0,10.2696,10.2779,10.2448,10.2779,17200.0
2009-07-10 14:15:00,12.4,12.43,12.38,12.43,16400.0,10.2779,10.3028,10.2614,10.3028,16400.0
2009-07-10 14:20:00,12.43,12.44,12.36,12.36,15800.0,10.3028,10.3111,10.2448,10.2448,15800.0
2009-07-10 14:25:00,12.36,12.37,12.34,12.36,15800.0,10.2448,10.2531,10.2282,10.2448,15800.0
2009-07-10 14:30:00,12.35,12.4,12.33,12.37,50900.0,10.2365,10.2779,10.2199,10.2531,50900.0
2009-07-10 14:35:00,12.36,12.41,12.36,12.38,24700.0,10.2448,10.2862,10.2448,10.2614,24700.0
2009-07-10 14:40:00,12.38,12.39,12.34,12.34,25100.0,10.2614,10.2696,10.2282,10.2282,25100.0
2009-07-10 14:45:00,12.34,12.37,12.31,12.37,24100.0,10.2282,10.2531,10.2033,10.2531,24100.0
2009-07-10 14:50:00,12.37,12.41,12.31,12.31,42700.0,10.2531,10.2862,10.2033,10.2033,42700.0
2009-07-10 14:55:00,12.31,12.36,12.3,12.32,21000.0,10.2033,10.2448,10.195,10.2116,21000.0
2009-07-10 15:00:00,12.32,12.37,12.32,12.35,32600.0,10.2116,10.2531,10.2116,10.2365,32600.0
2009-07-10 15:05:00,12.35,12.41,12.35,12.37,32500.0,10.2365,10.2862,10.2365,10.2531,32500.0
2009-07-10 15:10:00,12.36,12.42,12.36,12.41,38700.0,10.2448,10.2945,10.2448,10.2862,38700.0
2009-07-10 15:15:00,12.42,12.47,12.41,12.46,51300.0,10.2945,10.336,10.2862,10.3277,51300.0
2009-07-10 15:20:00,12.46,12.46,12.41,12.43,52600.0,10.3277,10.3277,10.2862,10.3028,52600.0
2009-07-10 15:25:00,12.42,12.47,12.41,12.46,61600.0,10.2945,10.336,10.2862,10.3277,61600.0
2009-07-10 15:30:00,12.46,12.48,12.42,12.45,75100.0,10.3277,10.3442,10.2945,10.3194,75100.0
2009-07-10 15:35:00,12.44,12.5,12.42,12.47,79800.0,10.3111,10.3608,10.2945,10.336,79800.0
2009-07-10 15:40:00,12.46,12.47,12.43,12.46,50800.0,10.3277,10.336,10.3028,10.3277,50800.0
2009-07-10 15:45:00,12.46,12.53,12.44,12.51,57500.0,10.3277,10.3857,10.3111,10.3691,57500.0
2009-07-10 15:50:00,12.51,12.53,12.45,12.49,92600.0,10.3691,10.3857,10.3194,10.3525,92600.0
2009-07-10 15:55:00,12.49,12.5,12.46,12.46,83700.0,10.3525,10.3608,10.3277,10.3277,83700.0
2009-07-13 09:30:00,12.67,12.67,12.5,12.52,14700.0,10.5017,10.5017,10.3608,10.3774,14700.0
2009-07-13 09:35:00,12.52,12.6,12.48,12.59,55500.0,10.3774,10.4437,10.3442,10.4354,55500.0
2009-07-13 09:40:00,12.57,12.58,12.46,12.46,42000.0,10.4188,10.4271,10.3277,10.3277,42000.0
2009-07-13 09:45:00,12.45,12.45,12.34,12.43,38200.0,10.3194,10.3194,10.2282,10.3028,38200.0
2009-07-13 09:50:00,12.43,12.43,12.22,12.24,44700.0,10.3028,10.3028,10.1287,10.1453,44700.0
2009-07-13 09:55:00,12.24,12.31,12.23,12.3,53800.0,10.1453,10.2033,10.137,10.195,53800.0
2009-07-13 10:00:00,12.28,12.31,12.17,12.17,44100.0,10.1785,10.2033,10.0873,10.0873,44100.0
2009-07-13 10:05:00,12.18,12.2,12.1,12.12,80700.0,10.0956,10.1122,10.0293,10.0458,80700.0
2009-07-13 10:10:00,12.11,12.18,12.09,12.16,71600.0,10.0376,10.0956,10.021,10.079,71600.0
2009-07-13 10:15:00,12.16,12.17,12.11,12.15,197800.0,10.079,10.0873,10.0376,10.0707,197800.0
2009-07-13 10:20:00,12.15,12.28,12.13,12.17,234400.0,10.0707,10.1785,10.0541,10.0873,234400.0
2009-07-13 10:25:00,12.17,12.24,12.17,12.24,106600.0,10.0873,10.1453,10.0873,10.1453,106600.0
2009-07-13 10:30:00,12.25,12.38,12.23,12.35,115300.0,10.1536,10.2614,10.137,10.2365,115300.0
2009-07-13 10:35:00,12.35,12.38,12.3,12.32,59100.0,10.2365,10.2614,10.195,10.2116,59100.0
2009-07-13 10:40:00,12.32,12.39,12.32,12.35,19800.0,10.2116,10.2696,10.2116,10.2365,19800.0
2009-07-13 10:45:00,12.36,12.39,12.33,12.39,18500.0,10.2448,10.2696,10.2199,10.2696,18500.0
2009-07-13 10:50:00,12.39,12.43,12.38,12.41,26100.0,10.2696,10.3028,10.2614,10.2862,26100.0
2009-07-13 10:55:00,12.4,12.48,12.4,12.44,24200.0,10.2779,10.3442,10.2779,10.3111,24200.0
2009-07-13 11:00:00,12.45,12.48,12.39,12.4,26000.0,10.3194,10.3442,10.2696,10.2779,26000.0
2009-07-13 11:05:00,12.39,12.39,12.37,12.38,7100.0,10.2696,10.2696,10.2531,10.2614,7100.0
2009-07-13 11:10:00,12.37,12.41,12.35,12.36,13600.0,10.2531,10.2862,10.2365,10.2448,13600.0
2009-07-13 11:15:00,12.35,12.39,12.33,12.39,23600.0,10.2365,10.2696,10.2199,10.2696,23600.0
2009-07-13 11:20:00,12.38,12.44,12.34,12.44,23700.0,10.2614,10.3111,10.2282,10.3111,23700.0
2009-07-13 11:25:00,12.44,12.45,12.38,12.41,17400.0,10.3111,10.3194,10.2614,10.2862,17400.0
2009-07-13 11:30:00,12.42,12.5,12.41,12.47,85900.0,10.2945,10.3608,10.2862,10.336,85900.0
2009-07-13 11:35:00,12.46,12.48,12.4,12.4,32900.0,10.3277,10.3442,10.2779,10.2779,32900.0
2009-07-13 11:40:00,12.4,12.41,12.35,12.4,33100.0,10.2779,10.2862,10.2365,10.2779,33100.0
2009-07-13 11:45:00,12.4,12.46,12.4,12.42,34400.0,10.2779,10.3277,10.2779,10.2945,34400.0
2009-07-13 11:50:00,12.42,12.47,12.4,12.44,15500.0,10.2945,10.336,10.2779,10.3111,15500.0
2009-07-13 11:55:00,12.44,12.47,12.44,12.44,8600.0,10.3111,10.336,10.3111,10.3111,8600.0
2009-07-13 12:00:00,12.44,12.48,12.43,12.43,9100.0,10.3111,10.3442,10.3028,10.3028,9100.0
2009-07-13 12:05:00,12.44,12.45,12.44,12.44,6000.0,10.3111,10.3194,10.3111,10.3111,6000.0
2009-07-13 12:10:00,12.44,12.46,12.44,12.46,3600.0,10.3111,10.3277,10.3111,10.3277,3600.0
2009-07-13 12:15:00,12.46,12.5,12.45,12.5,5200.0,10.3277,10.3608,10.3194,10.3608,5200.0
2009-07-13 12:20:00,12.5,12.51,12.48,12.51,11900.0,10.3608,10.3691,10.3442,10.3691,11900.0
2009-07-13 12:25:00,12.51,12.52,12.46,12.5,44200.0,10.3691,10.3774,10.3277,10.3608,44200.0
2009-07-13 12:30:00,12.5,12.55,12.49,12.5,56100.0,10.3608,10.4023,10.3525,10.3608,56100.0
2009-07-13 12:35:00,12.5,12.52,12.47,12.52,29900.0,10.3608,10.3774,10.336,10.3774,29900.0
2009-07-13 12:40:00,12.52,12.56,12.52,12.55,16900.0,10.3774,10.4106,10.3774,10.4023,16900.0
2009-07-13 12:45:00,12.55,12.57,12.54,12.56,33100.0,10.4023,10.4188,10.394,10.4106,33100.0
2009-07-13 12:50:00,12.56,12.57,12.51,12.52,38800.0,10.4106,10.4188,10.3691,10.3774,38800.0
2009-07-13 12:55:00,12.52,12.54,12.48,12.51,19300.0,10.3774,10.394,10.3442,10.3691,19300.0
2009-07-13 13:00:00,12.51,12.53,12.49,12.52,19300.0,10.3691,10.3857,10.3525,10.3774,19300.0
2009-07-13 13:05:00,12.52,12.53,12.52,12.53,4700.0,10.3774,10.3857,10.3774,10.3857,4700.0
2009-07-13 13:10:00,12.52,12.54,12.48,12.53,27400.0,10.3774,10.394,10.3442,10.3857,27400.0
2009-07-13 13:15:00,12.53,12.57,12.52,12.57,14300.0,10.3857,10.4188,10.3774,10.4188,14300.0
2009-07-13 13:20:00,12.58,12.6,12.55,12.57,30800.0,10.4271,10.4437,10.4023,10.4188,30800.0
2009-07-13 13:25:00,12.56,12.57,12.56,12.57,4000.0,10.4106,10.4188,10.4106,10.4188,4000.0
2009-07-13 13:30:00,12.57,12.57,12.48,12.48,21000.0,10.4188,10.4188,10.3442,10.3442,21000.0
2009-07-13 13:35:00,12.49,12.51,12.48,12.49,15800.0,10.3525,10.3691,10.3442,10.3525,15800.0
2009-07-13 13:40:00,12.48,12.5,12.48,12.5,7900.0,10.3442,10.3608,10.3442,10.3608,7900.0
2009-07-13 13:45:00,12.5,12.52,12.48,12.48,17000.0,10.3608,10.3774,10.3442,10.3442,17000.0
2009-07-13 13:50:00,12.48,12.51,12.46,12.51,16100.0,10.3442,10.3691,10.3277,10.3691,16100.0
2009-07-13 13:55:00,12.51,12.52,12.46,12.5,19700.0,10.3691,10.3774,10.3277,10.3608,19700.0
2009-07-13 14:00:00,12.5,12.52,12.46,12.49,12400.0,10.3608,10.3774,10.3277,10.3525,12400.0
2009-07-13 14:05:00,12.5,12.52,12.48,12.49,34000.0,10.3608,10.3774,10.3442,10.3525,34000.0
2009-07-13 14:10:00,12.49,12.53,12.48,12.48,93000.0,10.3525,10.3857,10.3442,10.3442,93000.0
2009-07-13 14:15:00,12.49,12.5,12.47,12.48,23500.0,10.3525,10.3608,10.336,10.3442,23500.0
2009-07-13 14:20:00,12.48,12.52,12.48,12.48,52300.0,10.3442,10.3774,10.3442,10.3442,52300.0
2009-07-13 14:25:00,12.47,12.49,12.47,12.49,55300.0,10.336,10.3525,10.336,10.3525,55300.0
2009-07-13 14:30:00,12.49,12.49,12.45,12.48,31300.0,10.3525,10.3525,10.3194,10.3442,31300.0
2009-07-13 14:35:00,12.48,12.51,12.47,12.48,23200.0,10.3442,10.3691,10.336,10.3442,23200.0
2009-07-13 14:40:00,12.49,12.49,12.44,12.47,32700.0,10.3525,10.3525,10.3111,10.336,32700.0
2009-07-13 14:45:00,12.47,12.47,12.4,12.45,37500.0,10.336,10.336,10.2779,10.3194,37500.0
2009-07-13 14:50:00,12.45,12.46,12.41,12.41,34100.0,10.3194,10.3277,10.2862,10.2862,34100.0
2009-07-13 14:55:00,12.42,12.46,12.4,12.42,85900.0,10.2945,10.3277,10.2779,10.2945,85900.0
2009-07-13 15:00:00,12.42,12.43,12.4,12.42,96100.0,10.2945,10.3028,10.2779,10.2945,96100.0
2009-07-13 15:05:00,12.42,12.42,12.38,12.41,49800.0,10.2945,10.2945,10.2614,10.2862,49800.0
2009-07-13 15:10:00,12.41,12.45,12.41,12.43,71100.0,10.2862,10.3194,10.2862,10.3028,71100.0
2009-07-13 15:15:00,12.43,12.45,12.41,12.45,48900.0,10.3028,10.3194,10.2862,10.3194,48900.0
2009-07-13 15:20:00,12.45,12.49,12.41,12.48,184600.0,10.3194,10.3525,10.2862,10.3442,184600.0
2009-07-13 15:25:00,12.48,12.52,12.47,12.48,39300.0,10.3442,10.3774,10.336,10.3442,39300.0
2009-07-13 15:30:00,12.48,12.56,12.47,12.54,55100.0,10.3442,10.4106,10.336,10.394,55100.0
2009-07-13 15:35:00,12.54,12.58,12.5,12.58,43100.0,10.394,10.4271,10.3608,10.4271,43100.0
2009-07-13 15:40:00,12.57,12.59,12.56,12.58,66000.0,10.4188,10.4354,10.4106,10.4271,66000.0
2009-07-13 15:45:00,12.57,12.58,12.52,12.54,50400.0,10.4188,10.4271,10.3774,10.394,50400.0
2009-07-13 15:50:00,12.55,12.59,12.53,12.55,100500.0,10.4023,10.4354,10.3857,10.4023,100500.0
2009-07-13 15:55:00,12.55,12.56,12.5,12.52,170800.0,10.4023,10.4106,10.3608,10.3774,170800.0
2009-07-14 09:30:00,12.65,12.74,12.62,12.74,29000.0,10.4851,10.5597,10.4603,10.5597,29000.0
2009-07-14 09:35:00,12.75,12.83,12.67,12.75,83200.0,10.568,10.6343,10.5017,10.568,83200.0
2009-07-14 09:40:00,12.75,12.78,12.66,12.66,47300.0,10.568,10.5929,10.4934,10.4934,47300.0
2009-07-14 09:45:00,12.64,12.71,12.6,12.71,123500.0,10.4769,10.5349,10.4437,10.5349,123500.0
2009-07-14 09:50:00,12.72,12.83,12.71,12.75,95500.0,10.5432,10.6343,10.5349,10.568,95500.0
2009-07-14 09:55:00,12.73,12.74,12.58,12.62,95900.0,10.5515,10.5597,10.4271,10.4603,95900.0
2009-07-14 10:00:00,12.63,12.72,12.61,12.69,42600.0,10.4686,10.5432,10.452,10.5183,42600.0
2009-07-14 10:05:00,12.67,12.72,12.64,12.66,76900.0,10.5017,10.5432,10.4769,10.4934,76900.0
2009-07-14 10:10:00,12.66,12.67,12.57,12.61,52300.0,10.4934,10.5017,10.4188,10.452,52300.0
2009-07-14 10:15:00,12.6,12.68,12.6,12.64,23200.0,10.4437,10.51,10.4437,10.4769,23200.0
2009-07-14 10:20:00,12.64,12.64,12.56,12.59,63000.0,10.4769,10.4769,10.4106,10.4354,63000.0
2009-07-14 10:25:00,12.6,12.6,12.51,12.52,66500.0,10.4437,10.4437,10.3691,10.3774,66500.0
2009-07-14 10:30:00,12.52,12.52,12.45,12.45,47400.0,10.3774,10.3774,10.3194,10.3194,47400.0
2009-07-14 10:35:00,12.45,12.49,12.42,12.48,148700.0,10.3194,10.3525,10.2945,10.3442,148700.0
2009-07-14 10:40:00,12.48,12.53,12.47,12.53,68600.0,10.3442,10.3857,10.336,10.3857,68600.0
2009-07-14 10:45:00,12.53,12.59,12.52,12.58,54300.0,10.3857,10.4354,10.3774,10.4271,54300.0
2009-07-14 10:50:00,12.58,12.6,12.56,12.58,26900.0,10.4271,10.4437,10.4106,10.4271,26900.0
2009-07-14 10:55:00,12.58,12.59,12.54,12.55,20500.0,10.4271,10.4354,10.394,10.4023,20500.0
2009-07-14 11:00:00,12.55,12.6,12.54,12.57,31400.0,10.4023,10.4437,10.394,10.4188,31400.0
2009-07-14 11:05:00,12.57,12.62,12.56,12.6,136400.0,10.4188,10.4603,10.4106,10.4437,136400.0
2009-07-14 11:10:00,12.61,12.7,12.6,12.7,29800.0,10.452,10.5266,10.4437,10.5266,29800.0
2009-07-14 11:15:00,12.7,12.79,12.7,12.76,68800.0,10.5266,10.6012,10.5266,10.5763,68800.0
2009-07-14 11:20:00,12.76,12.82,12.76,12.81,38700.0,10.5763,10.6261,10.5763,10.6178,38700.0
2009-07-14 11:25:00,12.81,12.85,12.79,12.84,178900.0,10.6178,10.6509,10.6012,10.6426,178900.0
2009-07-14 11:30:00,12.85,12.9,12.81,12.89,72500.0,10.6509,10.6924,10.6178,10.6841,72500.0
2009-07-14 11:35:00,12.9,12.94,12.87,12.92,77900.0,10.6924,10.7255,10.6675,10.7089,77900.0
2009-07-14 11:40:00,12.93,12.93,12.89,12.91,16800.0,10.7172,10.7172,10.6841,10.7007,16800.0
2009-07-14 11:45:00,12.91,12.92,12.85,12.89,34100.0,10.7007,10.7089,10.6509,10.6841,34100.0
2009-07-14 11:50:00,12.9,12.91,12.85,12.87,32500.0,10.6924,10.7007,10.6509,10.6675,32500.0
2009-07-14 11:55:00,12.88,12.9,12.84,12.85,15300.0,10.6758,10.6924,10.6426,10.6509,15300.0
2009-07-14 12:00:00,12.84,12.87,12.81,12.87,16000.0,10.6426,10.6675,10.6178,10.6675,16000.0
2009-07-14 12:05:00,12.87,12.92,12.86,12.9,76000.0,10.6675,10.7089,10.6592,10.6924,76000.0
2009-07-14 12:10:00,12.9,12.91,12.86,12.87,28300.0,10.6924,10.7007,10.6592,10.6675,28300.0
2009-07-14 12:15:00,12.87,12.87,12.82,12.83,14700.0,10.6675,10.6675,10.6261,10.6343,14700.0
2009-07-14 12:20:00,12.82,12.83,12.74,12.79,36200.0,10.6261,10.6343,10.5597,10.6012,36200.0
2009-07-14 12:25:00,12.79,12.8,12.77,12.8,27200.0,10.6012,10.6095,10.5846,10.6095,27200.0
2009-07-14 12:30:00,12.8,12.83,12.79,12.82,45000.0,10.6095,10.6343,10.6012,10.6261,45000.0
2009-07-14 12:35:00,12.82,12.83,12.78,12.82,100900.0,10.6261,10.6343,10.5929,10.6261,100900.0
2009-07-14 12:40:00,12.82,12.82,12.76,12.8,29100.0,10.6261,10.6261,10.5763,10.6095,29100.0
2009-07-14 12:45:00,12.8,12.8,12.79,12.8,31200.0,10.6095,10.6095,10.6012,10.6095,31200.0
2009-07-14 12:50:00,12.8,12.81,12.77,12.8,164300.0,10.6095,10.6178,10.5846,10.6095,164300.0
2009-07-14 12:55:00,12.8,12.8,12.79,12.8,26700.0,10.6095,10.6095,10.6012,10.6095,26700.0
2009-07-14 13:00:00,12.8,12.8,12.79,12.8,16800.0,10.6095,10.6095,10.6012,10.6095,16800.0
2009-07-14 13:05:00,12.8,12.8,12.77,12.78,41200.0,10.6095,10.6095,10.5846,10.5929,41200.0
2009-07-14 13:10:00,12.78,12.85,12.78,12.82,42600.0,10.5929,10.6509,10.5929,10.6261,42600.0
2009-07-14 13:15:00,12.82,12.86,12.81,12.81,16300.0,10.6261,10.6592,10.6178,10.6178,16300.0
2009-07-14 13:20:00,12.81,12.83,12.81,12.81,12700.0,10.6178,10.6343,10.6178,10.6178,12700.0
2009-07-14 13:25:00,12.81,12.82,12.77,12.77,32500.0,10.6178,10.6261,10.5846,10.5846,32500.0
2009-07-14 13:30:00,12.77,12.78,12.74,12.76,32700.0,10.5846,10.5929,10.5597,10.5763,32700.0
2009-07-14 13:35:00,12.76,12.77,12.74,12.75,49800.0,10.5763,10.5846,10.5597,10.568,49800.0
2009-07-14 13:40:00,12.75,12.78,12.74,12.78,53800.0,10.568,10.5929,10.5597,10.5929,53800.0
2009-07-14 13:45:00,12.78,12.78,12.74,12.74,14400.0,10.5929,10.5929,10.5597,10.5597,14400.0
2009-07-14 13:50:00,12.75,12.75,12.7,12.7,28100.0,10.568,10.568,10.5266,10.5266,28100.0
2009-07-14 13:55:00,12.7,12.71,12.66,12.68,73100.0,10.5266,10.5349,10.4934,10.51,73100.0
2009-07-14 14:00:00,12.68,12.68,12.6,12.62,73200.0,10.51,10.51,10.4437,10.4603,73200.0
2009-07-14 14:05:00,12.62,12.68,12.61,12.67,29100.0,10.4603,10.51,10.452,10.5017,29100.0
2009-07-14 14:10:00,12.67,12.69,12.66,12.68,44800.0,10.5017,10.5183,10.4934,10.51,44800.0
2009-07-14 14:15:00,12.68,12.7,12.67,12.67,44200.0,10.51,10.5266,10.5017,10.5017,44200.0
2009-07-14 14:20:00,12.68,12.7,12.66,12.66,65000.0,10.51,10.5266,10.4934,10.4934,65000.0
2009-07-14 14:25:00,12.67,12.68,12.64,12.66,42600.0,10.5017,10.51,10.4769,10.4934,42600.0
2009-07-14 14:30:00,12.66,12.66,12.62,12.63,67900.0,10.4934,10.4934,10.4603,10.4686,67900.0
2009-07-14 14:35:00,12.63,12.63,12.62,12.62,21200.0,10.4686,10.4686,10.4603,10.4603,21200.0
2009-07-14 14:40:00,12.63,12.63,12.6,12.6,30800.0,10.4686,10.4686,10.4437,10.4437,30800.0
2009-07-14 14:45:00,12.61,12.64,12.56,12.58,116700.0,10.452,10.4769,10.4106,10.4271,116700.0
2009-07-14 14:50:00,12.57,12.63,12.56,12.63,38500.0,10.4188,10.4686,10.4106,10.4686,38500.0
2009-07-14 14:55:00,12.63,12.63,12.59,12.63,41500.0,10.4686,10.4686,10.4354,10.4686,41500.0
2009-07-14 15:00:00,12.63,12.68,12.61,12.66,47100.0,10.4686,10.51,10.452,10.4934,47100.0
2009-07-14 15:05:00,12.65,12.67,12.62,12.65,54600.0,10.4851,10.5017,10.4603,10.4851,54600.0
2009-07-14 15:10:00,12.65,12.7,12.65,12.66,42100.0,10.4851,10.5266,10.4851,10.4934,42100.0
2009-07-14 15:15:00,12.66,12.67,12.65,12.66,26900.0,10.4934,10.5017,10.4851,10.4934,26900.0
2009-07-14 15:20:00,12.65,12.68,12.65,12.68,33300.0,10.4851,10.51,10.4851,10.51,33300.0
2009-07-14 15:25:00,12.68,12.7,12.67,12.67,63400.0,10.51,10.5266,10.5017,10.5017,63400.0
2009-07-14 15:30:00,12.67,12.69,12.66,12.66,60200.0,10.5017,10.5183,10.4934,10.4934,60200.0
2009-07-14 15:35:00,12.66,12.67,12.63,12.63,61200.0,10.4934,10.5017,10.4686,10.4686,61200.0
2009-07-14 15:40:00,12.64,12.67,12.61,12.66,78000.0,10.4769,10.5017,10.452,10.4934,78000.0
2009-07-14 15:45:00,12.66,12.67,12.64,12.66,76500.0,10.4934,10.5017,10.4769,10.4934,76500.0
2009-07-14 15:50:00,12.67,12.68,12.66,12.67,59500.0,10.5017,10.51,10.4934,10.5017,59500.0
2009-07-14 15:55:00,12.68,12.68,12.67,12.67,59400.0,10.51,10.51,10.5017,10.5017,59400.0
2009-07-15 09:30:00,13.18,13.19,13.02,13.16,83000.0,10.9244,10.9327,10.7918,10.9079,83000.0
2009-07-15 09:35:00,13.15,13.22,13.1,13.2,40900.0,10.8996,10.9576,10.8581,10.941,40900.0
2009-07-15 09:40:00,13.21,13.29,13.2,13.25,79400.0,10.9493,11.0156,10.941,10.9825,79400.0
2009-07-15 09:45:00,13.26,13.27,13.19,13.2,37400.0,10.9908,10.999,10.9327,10.941,37400.0
2009-07-15 09:50:00,13.2,13.29,13.19,13.26,50700.0,10.941,11.0156,10.9327,10.9908,50700.0
2009-07-15 09:55:00,13.26,13.33,13.19,13.33,40500.0,10.9908,11.0488,10.9327,11.0488,40500.0
2009-07-15 10:00:00,13.33,13.38,13.33,13.37,103700.0,11.0488,11.0902,11.0488,11.0819,103700.0
2009-07-15 10:05:00,13.37,13.41,13.35,13.41,95000.0,11.0819,11.1151,11.0654,11.1151,95000.0
2009-07-15 10:10:00,13.41,13.45,13.4,13.45,68800.0,11.1151,11.1482,11.1068,11.1482,68800.0
2009-07-15 10:15:00,13.46,13.56,13.46,13.53,75600.0,11.1565,11.2394,11.1565,11.2145,75600.0
2009-07-15 10:20:00,13.54,13.71,13.54,13.71,108600.0,11.2228,11.3637,11.2228,11.3637,108600.0
2009-07-15 10:25:00,13.7,13.78,13.7,13.72,73900.0,11.3555,11.4218,11.3555,11.372,73900.0
2009-07-15 10:30:00,13.72,13.76,13.68,13.76,69800.0,11.372,11.4052,11.3389,11.4052,69800.0
2009-07-15 10:35:00,13.76,13.81,13.75,13.76,62600.0,11.4052,11.4466,11.3969,11.4052,62600.0
2009-07-15 10:40:00,13.76,13.79,13.71,13.76,61400.0,11.4052,11.4301,11.3637,11.4052,61400.0
2009-07-15 10:45:00,13.75,13.78,13.72,13.73,49000.0,11.3969,11.4218,11.372,11.3803,49000.0
2009-07-15 10:50:00,13.72,13.77,13.72,13.74,99900.0,11.372,11.4135,11.372,11.3886,99900.0
2009-07-15 10:55:00,13.74,13.74,13.7,13.71,52400.0,11.3886,11.3886,11.3555,11.3637,52400.0
2009-07-15 11:00:00,13.72,13.74,13.69,13.74,47700.0,11.372,11.3886,11.3472,11.3886,47700.0
2009-07-15 11:05:00,13.74,13.85,13.74,13.85,80600.0,11.3886,11.4798,11.3886,11.4798,80600.0
2009-07-15 11:10:00,13.85,13.86,13.82,13.86,38600.0,11.4798,11.4881,11.4549,11.4881,38600.0
2009-07-15 11:15:00,13.86,13.89,13.84,13.88,66500.0,11.4881,11.5129,11.4715,11.5047,66500.0
2009-07-15 11:20:00,13.88,13.93,13.88,13.93,38600.0,11.5047,11.5461,11.5047,11.5461,38600.0
2009-07-15 11:25:00,13.93,13.97,13.92,13.93,95900.0,11.5461,11.5793,11.5378,11.5461,95900.0
2009-07-15 11:30:00,13.94,13.94,13.88,13.93,46100.0,11.5544,11.5544,11.5047,11.5461,46100.0
2009-07-15 11:35:00,13.92,13.93,13.81,13.81,77300.0,11.5378,11.5461,11.4466,11.4466,77300.0
2009-07-15 11:40:00,13.81,13.82,13.75,13.78,86900.0,11.4466,11.4549,11.3969,11.4218,86900.0
2009-07-15 11:45:00,13.78,13.8,13.78,13.8,59300.0,11.4218,11.4383,11.4218,11.4383,59300.0
2009-07-15 11:50:00,13.79,13.88,13.79,13.87,50500.0,11.4301,11.5047,11.4301,11.4964,50500.0
2009-07-15 11:55:00,13.87,13.88,13.81,13.82,49000.0,11.4964,11.5047,11.4466,11.4549,49000.0
2009-07-15 12:00:00,13.81,13.86,13.81,13.85,55100.0,11.4466,11.4881,11.4466,11.4798,55100.0
2009-07-15 12:05:00,13.85,13.87,13.83,13.84,39400.0,11.4798,11.4964,11.4632,11.4715,39400.0
2009-07-15 12:10:00,13.84,13.84,13.76,13.8,33400.0,11.4715,11.4715,11.4052,11.4383,33400.0
2009-07-15 12:15:00,13.79,13.81,13.74,13.75,41200.0,11.4301,11.4466,11.3886,11.3969,41200.0
2009-07-15 12:20:00,13.74,13.75,13.7,13.71,43400.0,11.3886,11.3969,11.3555,11.3637,43400.0
2009-07-15 12:25:00,13.71,13.71,13.66,13.66,28100.0,11.3637,11.3637,11.3223,11.3223,28100.0
2009-07-15 12:30:00,13.67,13.73,13.65,13.73,73300.0,11.3306,11.3803,11.314,11.3803,73300.0
2009-07-15 12:35:00,13.73,13.74,13.71,13.72,21900.0,11.3803,11.3886,11.3637,11.372,21900.0
2009-07-15 12:40:00,13.72,13.73,13.71,13.72,12200.0,11.372,11.3803,11.3637,11.372,12200.0
2009-07-15 12:45:00,13.71,13.72,13.7,13.71,3200.0,11.3637,11.372,11.3555,11.3637,3200.0
2009-07-15 12:50:00,13.7,13.7,13.67,13.68,17200.0,11.3555,11.3555,11.3306,11.3389,17200.0
2009-07-15 12:55:00,13.68,13.7,13.67,13.7,27800.0,11.3389,11.3555,11.3306,11.3555,27800.0
2009-07-15 13:00:00,13.7,13.71,13.7,13.71,10300.0,11.3555,11.3637,11.3555,11.3637,10300.0
2009-07-15 13:05:00,13.71,13.72,13.68,13.69,27500.0,11.3637,11.372,11.3389,11.3472,27500.0
2009-07-15 13:10:00,13.68,13.69,13.66,13.66,32300.0,11.3389,11.3472,11.3223,11.3223,32300.0
2009-07-15 13:15:00,13.66,13.67,13.65,13.67,23100.0,11.3223,11.3306,11.314,11.3306,23100.0
2009-07-15 13:20:00,13.67,13.7,13.67,13.69,12500.0,11.3306,11.3555,11.3306,11.3472,12500.0
2009-07-15 13:25:00,13.7,13.71,13.69,13.71,10100.0,11.3555,11.3637,11.3472,11.3637,10100.0
2009-07-15 13:30:00,13.72,13.72,13.69,13.69,18100.0,11.372,11.372,11.3472,11.3472,18100.0
2009-07-15 13:35:00,13.7,13.74,13.69,13.74,21700.0,11.3555,11.3886,11.3472,11.3886,21700.0
2009-07-15 13:40:00,13.74,13.75,13.71,13.74,36500.0,11.3886,11.3969,11.3637,11.3886,36500.0
2009-07-15 13:45:00,13.72,13.75,13.69,13.72,41500.0,11.372,11.3969,11.3472,11.372,41500.0
2009-07-15 13:50:00,13.73,13.74,13.73,13.74,11500.0,11.3803,11.3886,11.3803,11.3886,11500.0
2009-07-15 13:55:00,13.73,13.74,13.72,13.72,13000.0,11.3803,11.3886,11.372,11.372,13000.0
2009-07-15 14:00:00,13.72,13.72,13.67,13.7,59000.0,11.372,11.372,11.3306,11.3555,59000.0
2009-07-15 14:05:00,13.7,13.74,13.69,13.69,27600.0,11.3555,11.3886,11.3472,11.3472,27600.0
2009-07-15 14:10:00,13.69,13.71,13.67,13.69,35100.0,11.3472,11.3637,11.3306,11.3472,35100.0
2009-07-15 14:15:00,13.7,13.7,13.69,13.69,12400.0,11.3555,11.3555,11.3472,11.3472,12400.0
2009-07-15 14:20:00,13.7,13.74,13.68,13.72,54500.0,11.3555,11.3886,11.3389,11.372,54500.0
2009-07-15 14:25:00,13.72,13.72,13.69,13.71,16400.0,11.372,11.372,11.3472,11.3637,16400.0
2009-07-15 14:30:00,13.7,13.77,13.7,13.74,21100.0,11.3555,11.4135,11.3555,11.3886,21100.0
2009-07-15 14:35:00,13.74,13.74,13.73,13.74,13900.0,11.3886,11.3886,11.3803,11.3886,13900.0
2009-07-15 14:40:00,13.73,13.75,13.72,13.74,28500.0,11.3803,11.3969,11.372,11.3886,28500.0
2009-07-15 14:45:00,13.74,13.82,13.74,13.82,31700.0,11.3886,11.4549,11.3886,11.4549,31700.0
2009-07-15 14:50:00,13.81,13.83,13.77,13.82,36500.0,11.4466,11.4632,11.4135,11.4549,36500.0
2009-07-15 14:55:00,13.82,13.85,13.8,13.85,26400.0,11.4549,11.4798,11.4383,11.4798,26400.0
2009-07-15 15:00:00,13.84,13.84,13.8,13.81,57000.0,11.4715,11.4715,11.4383,11.4466,57000.0
2009-07-15 15:05:00,13.81,13.82,13.77,13.79,35200.0,11.4466,11.4549,11.4135,11.4301,35200.0
2009-07-15 15:10:00,13.79,13.8,13.76,13.76,71200.0,11.4301,11.4383,11.4052,11.4052,71200.0
2009-07-15 15:15:00,13.75,13.77,13.75,13.77,42000.0,11.3969,11.4135,11.3969,11.4135,42000.0
2009-07-15 15:20:00,13.77,13.78,13.75,13.77,87400.0,11.4135,11.4218,11.3969,11.4135,87400.0
2009-07-15 15:25:00,13.77,13.77,13.7,13.71,40900.0,11.4135,11.4135,11.3555,11.3637,40900.0
2009-07-15 15:30:00,13.71,13.74,13.7,13.74,72900.0,11.3637,11.3886,11.3555,11.3886,72900.0
2009-07-15 15:35:00,13.75,13.8,13.74,13.8,69300.0,11.3969,11.4383,11.3886,11.4383,69300.0
2009-07-15 15:40:00,13.8,13.86,13.79,13.85,109200.0,11.4383,11.4881,11.4301,11.4798,109200.0
2009-07-15 15:45:00,13.85,13.85,13.72,13.74,217800.0,11.4798,11.4798,11.372,11.3886,217800.0
2009-07-15 15:50:00,13.73,13.76,13.73,13.75,179000.0,11.3803,11.4052,11.3803,11.3969,179000.0
2009-07-15 15:55:00,13.75,13.76,13.72,13.75,210400.0,11.3969,11.4052,11.372,11.3969,210400.0
2009-07-16 09:30:00,13.83,13.85,13.58,13.6,111500.0,11.4632,11.4798,11.256,11.2726,111500.0
2009-07-16 09:35:00,13.6,13.66,13.53,13.59,49200.0,11.2726,11.3223,11.2145,11.2643,49200.0
2009-07-16 09:40:00,13.57,13.68,13.55,13.66,49900.0,11.2477,11.3389,11.2311,11.3223,49900.0
2009-07-16 09:45:00,13.67,13.73,13.64,13.69,18800.0,11.3306,11.3803,11.3057,11.3472,18800.0
2009-07-16 09:50:00,13.69,13.84,13.69,13.83,67000.0,11.3472,11.4715,11.3472,11.4632,67000.0
2009-07-16 09:55:00,13.83,13.83,13.77,13.8,27300.0,11.4632,11.4632,11.4135,11.4383,27300.0
2009-07-16 10:00:00,13.79,13.79,13.65,13.65,67500.0,11.4301,11.4301,11.314,11.314,67500.0
2009-07-16 10:05:00,13.65,13.66,13.56,13.59,50900.0,11.314,11.3223,11.2394,11.2643,50900.0
2009-07-16 10:10:00,13.59,13.61,13.52,13.56,52100.0,11.2643,11.2809,11.2063,11.2394,52100.0
2009-07-16 10:15:00,13.55,13.6,13.49,13.5,77900.0,11.2311,11.2726,11.1814,11.1897,77900.0
2009-07-16 10:20:00,13.5,13.55,13.48,13.51,44100.0,11.1897,11.2311,11.1731,11.198,44100.0
2009-07-16 10:25:00,13.51,13.63,13.51,13.62,23200.0,11.198,11.2974,11.198,11.2891,23200.0
2009-07-16 10:30:00,13.62,13.65,13.57,13.57,28800.0,11.2891,11.314,11.2477,11.2477,28800.0
2009-07-16 10:35:00,13.57,13.62,13.57,13.59,17700.0,11.2477,11.2891,11.2477,11.2643,17700.0
2009-07-16 10:40:00,13.59,13.65,13.58,13.6,22700.0,11.2643,11.314,11.256,11.2726,22700.0
2009-07-16 10:45:00,13.59,13.62,13.53,13.53,24700.0,11.2643,11.2891,11.2145,11.2145,24700.0
2009-07-16 10:50:00,13.53,13.55,13.49,13.5,42000.0,11.2145,11.2311,11.1814,11.1897,42000.0
2009-07-16 10:55:00,13.49,13.49,13.44,13.45,35400.0,11.1814,11.1814,11.14,11.1482,35400.0
2009-07-16 11:00:00,13.45,13.49,13.45,13.48,12100.0,11.1482,11.1814,11.1482,11.1731,12100.0
2009-07-16 11:05:00,13.49,13.51,13.47,13.47,12200.0,11.1814,11.198,11.1648,11.1648,12200.0
2009-07-16 11:10:00,13.47,13.47,13.42,13.46,37400.0,11.1648,11.1648,11.1234,11.1565,37400.0
2009-07-16 11:15:00,13.46,13.49,13.42,13.44,36700.0,11.1565,11.1814,11.1234,11.14,36700.0
2009-07-16 11:20:00,13.44,13.49,13.43,13.45,25300.0,11.14,11.1814,11.1317,11.1482,25300.0
2009-07-16 11:25:00,13.44,13.47,13.43,13.44,11500.0,11.14,11.1648,11.1317,11.14,11500.0
2009-07-16 11:30:00,13.44,13.44,13.38,13.42,27600.0,11.14,11.14,11.0902,11.1234,27600.0
2009-07-16 11:35:00,13.41,13.48,13.4,13.48,12400.0,11.1151,11.1731,11.1068,11.1731,12400.0
2009-07-16 11:40:00,13.48,13.49,13.47,13.48,10600.0,11.1731,11.1814,11.1648,11.1731,10600.0
2009-07-16 11:45:00,13.48,13.49,13.44,13.44,22600.0,11.1731,11.1814,11.14,11.14,22600.0
2009-07-16 11:50:00,13.44,13.44,13.41,13.42,9500.0,11.14,11.14,11.1151,11.1234,9500.0
2009-07-16 11:55:00,13.43,13.51,13.43,13.5,22500.0,11.1317,11.198,11.1317,11.1897,22500.0
2009-07-16 12:00:00,13.5,13.56,13.5,13.56,29700.0,11.1897,11.2394,11.1897,11.2394,29700.0
2009-07-16 12:05:00,13.56,13.59,13.55,13.59,57200.0,11.2394,11.2643,11.2311,11.2643,57200.0
2009-07-16 12:10:00,13.6,13.62,13.6,13.61,13700.0,11.2726,11.2891,11.2726,11.2809,13700.0
2009-07-16 12:15:00,13.61,13.65,13.57,13.62,92800.0,11.2809,11.314,11.2477,11.2891,92800.0
2009-07-16 12:20:00,13.62,13.67,13.59,13.59,20400.0,11.2891,11.3306,11.2643,11.2643,20400.0
2009-07-16 12:25:00,13.58,13.6,13.58,13.6,9700.0,11.256,11.2726,11.256,11.2726,9700.0
2009-07-16 12:30:00,13.6,13.61,13.52,13.55,61100.0,11.2726,11.2809,11.2063,11.2311,61100.0
2009-07-16 12:35:00,13.56,13.56,13.52,13.52,5800.0,11.2394,11.2394,11.2063,11.2063,5800.0
2009-07-16 12:40:00,13.52,13.53,13.52,13.53,9300.0,11.2063,11.2145,11.2063,11.2145,9300.0
2009-07-16 12:45:00,13.53,13.55,13.53,13.55,4100.0,11.2145,11.2311,11.2145,11.2311,4100.0
2009-07-16 12:50:00,13.56,13.56,13.55,13.55,8800.0,11.2394,11.2394,11.2311,11.2311,8800.0
2009-07-16 12:55:00,13.55,13.55,13.48,13.49,38400.0,11.2311,11.2311,11.1731,11.1814,38400.0
2009-07-16 13:00:00,13.5,13.52,13.5,13.51,14600.0,11.1897,11.2063,11.1897,11.198,14600.0
2009-07-16 13:05:00,13.51,13.51,13.5,13.5,3700.0,11.198,11.198,11.1897,11.1897,3700.0
2009-07-16 13:10:00,13.51,13.51,13.5,13.51,14100.0,11.198,11.198,11.1897,11.198,14100.0
2009-07-16 13:15:00,13.51,13.51,13.49,13.5,6900.0,11.198,11.198,11.1814,11.1897,6900.0
2009-07-16 13:20:00,13.5,13.51,13.46,13.5,31400.0,11.1897,11.198,11.1565,11.1897,31400.0
2009-07-16 13:25:00,13.51,13.51,13.49,13.5,37000.0,11.198,11.198,11.1814,11.1897,37000.0
2009-07-16 13:30:00,13.5,13.51,13.48,13.49,16100.0,11.1897,11.198,11.1731,11.1814,16100.0
2009-07-16 13:35:00,13.49,13.49,13.48,13.49,7900.0,11.1814,11.1814,11.1731,11.1814,7900.0
2009-07-16 13:40:00,13.49,13.5,13.48,13.48,41200.0,11.1814,11.1897,11.1731,11.1731,41200.0
2009-07-16 13:45:00,13.48,13.5,13.47,13.5,51700.0,11.1731,11.1897,11.1648,11.1897,51700.0
2009-07-16 13:50:00,13.5,13.51,13.5,13.51,21100.0,11.1897,11.198,11.1897,11.198,21100.0
2009-07-16 13:55:00,13.51,13.55,13.5,13.55,18100.0,11.198,11.2311,11.1897,11.2311,18100.0
2009-07-16 14:00:00,13.55,13.6,13.55,13.6,162300.0,11.2311,11.2726,11.2311,11.2726,162300.0
2009-07-16 14:05:00,13.6,13.69,13.6,13.68,47600.0,11.2726,11.3472,11.2726,11.3389,47600.0
2009-07-16 14:10:00,13.69,13.77,13.68,13.77,37800.0,11.3472,11.4135,11.3389,11.4135,37800.0
2009-07-16 14:15:00,13.77,13.82,13.77,13.81,113400.0,11.4135,11.4549,11.4135,11.4466,113400.0
2009-07-16 14:20:00,13.81,13.88,13.8,13.88,57600.0,11.4466,11.5047,11.4383,11.5047,57600.0
2009-07-16 14:25:00,13.88,13.93,13.87,13.88,61500.0,11.5047,11.5461,11.4964,11.5047,61500.0
2009-07-16 14:30:00,13.86,13.91,13.85,13.86,49300.0,11.4881,11.5295,11.4798,11.4881,49300.0
2009-07-16 14:35:00,13.85,13.9,13.85,13.89,48200.0,11.4798,11.5212,11.4798,11.5129,48200.0
2009-07-16 14:40:00,13.9,13.91,13.87,13.91,93400.0,11.5212,11.5295,11.4964,11.5295,93400.0
2009-07-16 14:45:00,13.9,13.93,13.87,13.92,34600.0,11.5212,11.5461,11.4964,11.5378,34600.0
2009-07-16 14:50:00,13.93,13.94,13.9,13.93,38800.0,11.5461,11.5544,11.5212,11.5461,38800.0
2009-07-16 14:55:00,13.94,13.99,13.92,13.98,44100.0,11.5544,11.5958,11.5378,11.5875,44100.0
2009-07-16 15:00:00,13.98,13.99,13.96,13.99,63100.0,11.5875,11.5958,11.571,11.5958,63100.0
2009-07-16 15:05:00,13.99,14.0,13.92,13.94,47900.0,11.5958,11.6041,11.5378,11.5544,47900.0
2009-07-16 15:10:00,13.95,13.98,13.94,13.97,68900.0,11.5627,11.5875,11.5544,11.5793,68900.0
2009-07-16 15:15:00,13.96,14.01,13.93,14.0,72500.0,11.571,11.6124,11.5461,11.6041,72500.0
2009-07-16 15:20:00,14.01,14.02,13.94,14.0,64900.0,11.6124,11.6207,11.5544,11.6041,64900.0
2009-07-16 15:25:00,14.0,14.06,13.99,14.04,65600.0,11.6041,11.6538,11.5958,11.6373,65600.0
2009-07-16 15:30:00,14.05,14.06,14.0,14.04,54700.0,11.6456,11.6538,11.6041,11.6373,54700.0
2009-07-16 15:35:00,14.03,14.06,14.02,14.04,60100.0,11.629,11.6538,11.6207,11.6373,60100.0
2009-07-16 15:40:00,14.04,14.13,14.04,14.1,94100.0,11.6373,11.7119,11.6373,11.687,94100.0
2009-07-16 15:45:00,14.11,14.15,14.1,14.15,91900.0,11.6953,11.7284,11.687,11.7284,91900.0
2009-07-16 15:50:00,14.15,14.15,14.06,14.07,171700.0,11.7284,11.7284,11.6538,11.6621,171700.0
2009-07-16 15:55:00,14.07,14.1,14.03,14.1,140700.0,11.6621,11.687,11.629,11.687,140700.0
2009-07-17 09:30:00,13.89,13.95,13.84,13.93,21300.0,11.5129,11.5627,11.4715,11.5461,21300.0
2009-07-17 09:35:00,13.93,13.95,13.8,13.8,47100.0,11.5461,11.5627,11.4383,11.4383,47100.0
2009-07-17 09:40:00,13.8,13.89,13.8,13.86,26300.0,11.4383,11.5129,11.4383,11.4881,26300.0
2009-07-17 09:45:00,13.87,13.9,13.84,13.85,14700.0,11.4964,11.5212,11.4715,11.4798,14700.0
2009-07-17 09:50:00,13.85,13.86,13.78,13.84,24500.0,11.4798,11.4881,11.4218,11.4715,24500.0
2009-07-17 09:55:00,13.85,13.87,13.84,13.84,14600.0,11.4798,11.4964,11.4715,11.4715,14600.0
2009-07-17 10:00:00,13.86,13.86,13.8,13.83,27700.0,11.4881,11.4881,11.4383,11.4632,27700.0
2009-07-17 10:05:00,13.83,13.88,13.8,13.85,27900.0,11.4632,11.5047,11.4383,11.4798,27900.0
2009-07-17 10:10:00,13.87,13.9,13.85,13.87,21000.0,11.4964,11.5212,11.4798,11.4964,21000.0
2009-07-17 10:15:00,13.87,13.9,13.84,13.84,19700.0,11.4964,11.5212,11.4715,11.4715,19700.0
2009-07-17 10:20:00,13.84,13.87,13.8,13.87,48400.0,11.4715,11.4964,11.4383,11.4964,48400.0
2009-07-17 10:25:00,13.87,13.87,13.83,13.85,17700.0,11.4964,11.4964,11.4632,11.4798,17700.0
2009-07-17 10:30:00,13.86,13.89,13.83,13.88,21900.0,11.4881,11.5129,11.4632,11.5047,21900.0
2009-07-17 10:35:00,13.88,13.89,13.84,13.86,19300.0,11.5047,11.5129,11.4715,11.4881,19300.0
2009-07-17 10:40:00,13.87,13.88,13.86,13.88,7200.0,11.4964,11.5047,11.4881,11.5047,7200.0
2009-07-17 10:45:00,13.87,13.88,13.82,13.82,15800.0,11.4964,11.5047,11.4549,11.4549,15800.0
2009-07-17 10:50:00,13.82,13.84,13.72,13.73,46700.0,11.4549,11.4715,11.372,11.3803,46700.0
2009-07-17 10:55:00,13.73,13.77,13.72,13.72,9600.0,11.3803,11.4135,11.372,11.372,9600.0
2009-07-17 11:00:00,13.72,13.77,13.71,13.74,13400.0,11.372,11.4135,11.3637,11.3886,13400.0
2009-07-17 11:05:00,13.76,13.77,13.73,13.76,7200.0,11.4052,11.4135,11.3803,11.4052,7200.0
2009-07-17 11:10:00,13.77,13.79,13.74,13.78,24600.0,11.4135,11.4301,11.3886,11.4218,24600.0
2009-07-17 11:15:00,13.78,13.81,13.76,13.76,18800.0,11.4218,11.4466,11.4052,11.4052,18800.0
2009-07-17 11:20:00,13.76,13.8,13.75,13.8,23800.0,11.4052,11.4383,11.3969,11.4383,23800.0
2009-07-17 11:25:00,13.8,13.8,13.76,13.76,16200.0,11.4383,11.4383,11.4052,11.4052,16200.0
2009-07-17 11:30:00,13.76,13.77,13.73,13.74,16400.0,11.4052,11.4135,11.3803,11.3886,16400.0
2009-07-17 11:35:00,13.74,13.74,13.7,13.72,9700.0,11.3886,11.3886,11.3555,11.372,9700.0
2009-07-17 11:40:00,13.71,13.76,13.71,13.76,15300.0,11.3637,11.4052,11.3637,11.4052,15300.0
2009-07-17 11:45:00,13.76,13.81,13.75,13.81,19500.0,11.4052,11.4466,11.3969,11.4466,19500.0
2009-07-17 11:50:00,13.82,13.83,13.76,13.77,12000.0,11.4549,11.4632,11.4052,11.4135,12000.0
2009-07-17 11:55:00,13.77,13.84,13.77,13.84,9900.0,11.4135,11.4715,11.4135,11.4715,9900.0
2009-07-17 12:00:00,13.83,13.89,13.83,13.87,19000.0,11.4632,11.5129,11.4632,11.4964,19000.0
2009-07-17 12:05:00,13.87,13.89,13.85,13.85,23400.0,11.4964,11.5129,11.4798,11.4798,23400.0
2009-07-17 12:10:00,13.86,13.9,13.85,13.9,13700.0,11.4881,11.5212,11.4798,11.5212,13700.0
2009-07-17 12:15:00,13.91,13.95,13.91,13.92,14100.0,11.5295,11.5627,11.5295,11.5378,14100.0
2009-07-17 12:20:00,13.92,13.94,13.9,13.92,25900.0,11.5378,11.5544,11.5212,11.5378,25900.0
2009-07-17 12:25:00,13.92,13.94,13.9,13.92,21200.0,11.5378,11.5544,11.5212,11.5378,21200.0
2009-07-17 12:30:00,13.91,13.96,13.9,13.95,25500.0,11.5295,11.571,11.5212,11.5627,25500.0
2009-07-17 12:35:00,13.95,13.97,13.93,13.97,16000.0,11.5627,11.5793,11.5461,11.5793,16000.0
2009-07-17 12:40:00,13.97,13.97,13.95,13.95,14400.0,11.5793,11.5793,11.5627,11.5627,14400.0
2009-07-17 12:45:00,13.95,13.97,13.93,13.95,27200.0,11.5627,11.5793,11.5461,11.5627,27200.0
2009-07-17 12:50:00,13.96,13.98,13.93,13.94,30000.0,11.571,11.5875,11.5461,11.5544,30000.0
2009-07-17 12:55:00,13.94,14.01,13.94,14.0,23000.0,11.5544,11.6124,11.5544,11.6041,23000.0
2009-07-17 13:00:00,13.99,14.02,13.98,14.01,30000.0,11.5958,11.6207,11.5875,11.6124,30000.0
2009-07-17 13:05:00,14.01,14.02,14.0,14.0,13700.0,11.6124,11.6207,11.6041,11.6041,13700.0
2009-07-17 13:10:00,14.0,14.01,13.99,13.99,9200.0,11.6041,11.6124,11.5958,11.5958,9200.0
2009-07-17 13:15:00,13.99,13.99,13.97,13.98,16200.0,11.5958,11.5958,11.5793,11.5875,16200.0
2009-07-17 13:20:00,13.98,14.0,13.96,13.97,50700.0,11.5875,11.6041,11.571,11.5793,50700.0
2009-07-17 13:25:00,13.97,13.98,13.96,13.96,10000.0,11.5793,11.5875,11.571,11.571,10000.0
2009-07-17 13:30:00,13.95,13.97,13.93,13.95,15600.0,11.5627,11.5793,11.5461,11.5627,15600.0
2009-07-17 13:35:00,13.96,13.96,13.89,13.9,21300.0,11.571,11.571,11.5129,11.5212,21300.0
2009-07-17 13:40:00,13.89,13.9,13.88,13.89,14600.0,11.5129,11.5212,11.5047,11.5129,14600.0
2009-07-17 13:45:00,13.9,13.9,13.83,13.84,27600.0,11.5212,11.5212,11.4632,11.4715,27600.0
2009-07-17 13:50:00,13.84,13.84,13.79,13.8,38600.0,11.4715,11.4715,11.4301,11.4383,38600.0
2009-07-17 13:55:00,13.8,13.81,13.76,13.76,26300.0,11.4383,11.4466,11.4052,11.4052,26300.0
2009-07-17 14:00:00,13.76,13.77,13.74,13.75,34500.0,11.4052,11.4135,11.3886,11.3969,34500.0
2009-07-17 14:05:00,13.75,13.76,13.75,13.75,15800.0,11.3969,11.4052,11.3969,11.3969,15800.0
2009-07-17 14:10:00,13.75,13.83,13.75,13.78,90800.0,11.3969,11.4632,11.3969,11.4218,90800.0
2009-07-17 14:15:00,13.78,13.82,13.78,13.8,34200.0,11.4218,11.4549,11.4218,11.4383,34200.0
2009-07-17 14:20:00,13.81,13.82,13.79,13.81,10700.0,11.4466,11.4549,11.4301,11.4466,10700.0
2009-07-17 14:25:00,13.81,13.82,13.79,13.79,18700.0,11.4466,11.4549,11.4301,11.4301,18700.0
2009-07-17 14:30:00,13.79,13.8,13.77,13.79,20900.0,11.4301,11.4383,11.4135,11.4301,20900.0
2009-07-17 14:35:00,13.8,13.8,13.77,13.77,15800.0,11.4383,11.4383,11.4135,11.4135,15800.0
2009-07-17 14:40:00,13.77,13.79,13.76,13.77,17700.0,11.4135,11.4301,11.4052,11.4135,17700.0
2009-07-17 14:45:00,13.75,13.79,13.75,13.75,42200.0,11.3969,11.4301,11.3969,11.3969,42200.0
2009-07-17 14:50:00,13.75,13.76,13.67,13.67,52900.0,11.3969,11.4052,11.3306,11.3306,52900.0
2009-07-17 14:55:00,13.68,13.72,13.66,13.69,30100.0,11.3389,11.372,11.3223,11.3472,30100.0
2009-07-17 15:00:00,13.68,13.7,13.62,13.62,47800.0,11.3389,11.3555,11.2891,11.2891,47800.0
2009-07-17 15:05:00,13.62,13.65,13.58,13.58,69900.0,11.2891,11.314,11.256,11.256,69900.0
2009-07-17 15:10:00,13.58,13.61,13.55,13.6,37900.0,11.256,11.2809,11.2311,11.2726,37900.0
2009-07-17 15:15:00,13.59,13.59,13.55,13.57,40900.0,11.2643,11.2643,11.2311,11.2477,40900.0
2009-07-17 15:20:00,13.57,13.61,13.57,13.59,39200.0,11.2477,11.2809,11.2477,11.2643,39200.0
2009-07-17 15:25:00,13.6,13.61,13.55,13.55,69700.0,11.2726,11.2809,11.2311,11.2311,69700.0
2009-07-17 15:30:00,13.56,13.58,13.5,13.54,144600.0,11.2394,11.256,11.1897,11.2228,144600.0
2009-07-17 15:35:00,13.55,13.58,13.53,13.57,56800.0,11.2311,11.256,11.2145,11.2477,56800.0
2009-07-17 15:40:00,13.57,13.67,13.56,13.65,73700.0,11.2477,11.3306,11.2394,11.314,73700.0
2009-07-17 15:45:00,13.64,13.65,13.6,13.63,75100.0,11.3057,11.314,11.2726,11.2974,75100.0
2009-07-17 15:50:00,13.63,13.69,13.58,13.66,81600.0,11.2974,11.3472,11.256,11.3223,81600.0
2009-07-17 15:55:00,13.65,13.68,13.6,13.66,85600.0,11.314,11.3389,11.2726,11.3223,85600.0
2009-07-20 09:30:00,14.09,14.1,13.95,14.05,68400.0,11.6787,11.687,11.5627,11.6456,68400.0
2009-07-20 09:35:00,14.05,14.23,14.05,14.23,90600.0,11.6456,11.7948,11.6456,11.7948,90600.0
2009-07-20 09:40:00,14.22,14.22,13.98,13.98,100600.0,11.7865,11.7865,11.5875,11.5875,100600.0
2009-07-20 09:45:00,14.0,14.1,13.98,14.09,30400.0,11.6041,11.687,11.5875,11.6787,30400.0
2009-07-20 09:50:00,14.1,14.17,14.1,14.13,25400.0,11.687,11.745,11.687,11.7119,25400.0
2009-07-20 09:55:00,14.13,14.13,14.06,14.1,43700.0,11.7119,11.7119,11.6538,11.687,43700.0
2009-07-20 10:00:00,14.12,14.19,14.1,14.19,50800.0,11.7036,11.7616,11.687,11.7616,50800.0
2009-07-20 10:05:00,14.18,14.22,14.15,14.16,63300.0,11.7533,11.7865,11.7284,11.7367,63300.0
2009-07-20 10:10:00,14.16,14.18,14.1,14.13,35800.0,11.7367,11.7533,11.687,11.7119,35800.0
2009-07-20 10:15:00,14.13,14.14,14.04,14.07,52400.0,11.7119,11.7202,11.6373,11.6621,52400.0
2009-07-20 10:20:00,14.07,14.07,13.97,14.02,31100.0,11.6621,11.6621,11.5793,11.6207,31100.0
2009-07-20 10:25:00,14.02,14.1,14.02,14.05,62500.0,11.6207,11.687,11.6207,11.6456,62500.0
2009-07-20 10:30:00,14.07,14.1,14.01,14.02,14300.0,11.6621,11.687,11.6124,11.6207,14300.0
2009-07-20 10:35:00,14.02,14.03,13.99,14.0,38800.0,11.6207,11.629,11.5958,11.6041,38800.0
2009-07-20 10:40:00,14.02,14.02,13.99,14.02,19100.0,11.6207,11.6207,11.5958,11.6207,19100.0
2009-07-20 10:45:00,14.02,14.02,13.99,14.01,18500.0,11.6207,11.6207,11.5958,11.6124,18500.0
2009-07-20 10:50:00,14.0,14.03,13.99,14.0,11500.0,11.6041,11.629,11.5958,11.6041,11500.0
2009-07-20 10:55:00,14.0,14.12,14.0,14.06,16700.0,11.6041,11.7036,11.6041,11.6538,16700.0
2009-07-20 11:00:00,14.07,14.12,14.06,14.12,11000.0,11.6621,11.7036,11.6538,11.7036,11000.0
2009-07-20 11:05:00,14.12,14.12,14.1,14.12,8700.0,11.7036,11.7036,11.687,11.7036,8700.0
2009-07-20 11:10:00,14.12,14.12,14.09,14.11,71700.0,11.7036,11.7036,11.6787,11.6953,71700.0
2009-07-20 11:15:00,14.11,14.11,14.09,14.1,42500.0,11.6953,11.6953,11.6787,11.687,42500.0
2009-07-20 11:20:00,14.1,14.13,14.06,14.12,34600.0,11.687,11.7119,11.6538,11.7036,34600.0
2009-07-20 11:25:00,14.12,14.13,14.06,14.11,35300.0,11.7036,11.7119,11.6538,11.6953,35300.0
2009-07-20 11:30:00,14.12,14.16,14.11,14.12,15700.0,11.7036,11.7367,11.6953,11.7036,15700.0
2009-07-20 11:35:00,14.12,14.16,14.1,14.16,12200.0,11.7036,11.7367,11.687,11.7367,12200.0
2009-07-20 11:40:00,14.16,14.2,14.14,14.2,17600.0,11.7367,11.7699,11.7202,11.7699,17600.0
2009-07-20 11:45:00,14.2,14.22,14.18,14.19,18700.0,11.7699,11.7865,11.7533,11.7616,18700.0
2009-07-20 11:50:00,14.18,14.22,14.16,14.22,21800.0,11.7533,11.7865,11.7367,11.7865,21800.0
2009-07-20 11:55:00,14.22,14.24,14.21,14.23,25200.0,11.7865,11.803,11.7782,11.7948,25200.0
2009-07-20 12:00:00,14.23,14.29,14.23,14.29,32600.0,11.7948,11.8445,11.7948,11.8445,32600.0
2009-07-20 12:05:00,14.29,14.35,14.29,14.34,36800.0,11.8445,11.8942,11.8445,11.8859,36800.0
2009-07-20 12:10:00,14.34,14.36,14.34,14.35,28700.0,11.8859,11.9025,11.8859,11.8942,28700.0
2009-07-20 12:15:00,14.35,14.4,14.35,14.4,46800.0,11.8942,11.9357,11.8942,11.9357,46800.0
2009-07-20 12:20:00,14.4,14.47,14.4,14.47,49100.0,11.9357,11.9937,11.9357,11.9937,49100.0
2009-07-20 12:25:00,14.47,14.59,14.46,14.59,115100.0,11.9937,12.0931,11.9854,12.0931,115100.0
2009-07-20 12:30:00,14.58,14.63,14.57,14.62,86500.0,12.0849,12.1263,12.0766,12.118,86500.0
2009-07-20 12:35:00,14.61,14.61,14.55,14.56,44300.0,12.1097,12.1097,12.06,12.0683,44300.0
2009-07-20 12:40:00,14.57,14.73,14.56,14.69,99100.0,12.0766,12.2092,12.0683,12.176,99100.0
2009-07-20 12:45:00,14.69,14.7,14.63,14.64,37500.0,12.176,12.1843,12.1263,12.1346,37500.0
2009-07-20 12:50:00,14.64,14.66,14.59,14.61,34100.0,12.1346,12.1512,12.0931,12.1097,34100.0
2009-07-20 12:55:00,14.61,14.64,14.6,14.6,8200.0,12.1097,12.1346,12.1014,12.1014,8200.0
2009-07-20 13:00:00,14.6,14.6,14.56,14.58,21400.0,12.1014,12.1014,12.0683,12.0849,21400.0
2009-07-20 13:05:00,14.58,14.59,14.56,14.56,28200.0,12.0849,12.0931,12.0683,12.0683,28200.0
2009-07-20 13:10:00,14.56,14.57,14.52,14.54,51500.0,12.0683,12.0766,12.0351,12.0517,51500.0
2009-07-20 13:15:00,14.53,14.59,14.53,14.59,32200.0,12.0434,12.0931,12.0434,12.0931,32200.0
2009-07-20 13:20:00,14.58,14.63,14.57,14.61,30500.0,12.0849,12.1263,12.0766,12.1097,30500.0
2009-07-20 13:25:00,14.62,14.65,14.61,14.63,38300.0,12.118,12.1429,12.1097,12.1263,38300.0
2009-07-20 13:30:00,14.62,14.63,14.55,14.58,27400.0,12.118,12.1263,12.06,12.0849,27400.0
2009-07-20 13:35:00,14.57,14.62,14.56,14.62,82400.0,12.0766,12.118,12.0683,12.118,82400.0
2009-07-20 13:40:00,14.62,14.72,14.61,14.68,100300.0,12.118,12.2009,12.1097,12.1677,100300.0
2009-07-20 13:45:00,14.69,14.76,14.69,14.73,73400.0,12.176,12.2341,12.176,12.2092,73400.0
2009-07-20 13:50:00,14.73,14.75,14.71,14.73,32200.0,12.2092,12.2258,12.1926,12.2092,32200.0
2009-07-20 13:55:00,14.73,14.79,14.72,14.77,69700.0,12.2092,12.2589,12.2009,12.2423,69700.0
2009-07-20 14:00:00,14.77,14.78,14.71,14.75,45000.0,12.2423,12.2506,12.1926,12.2258,45000.0
2009-07-20 14:05:00,14.76,14.76,14.73,14.73,37500.0,12.2341,12.2341,12.2092,12.2092,37500.0
2009-07-20 14:10:00,14.73,14.77,14.72,14.74,24800.0,12.2092,12.2423,12.2009,12.2175,24800.0
2009-07-20 14:15:00,14.73,14.78,14.73,14.77,18000.0,12.2092,12.2506,12.2092,12.2423,18000.0
2009-07-20 14:20:00,14.78,14.78,14.69,14.7,41500.0,12.2506,12.2506,12.176,12.1843,41500.0
2009-07-20 14:25:00,14.69,14.72,14.65,14.72,56400.0,12.176,12.2009,12.1429,12.2009,56400.0
2009-07-20 14:30:00,14.71,14.74,14.7,14.73,38200.0,12.1926,12.2175,12.1843,12.2092,38200.0
2009-07-20 14:35:00,14.72,14.75,14.7,14.7,37000.0,12.2009,12.2258,12.1843,12.1843,37000.0
2009-07-20 14:40:00,14.7,14.71,14.68,14.68,87300.0,12.1843,12.1926,12.1677,12.1677,87300.0
2009-07-20 14:45:00,14.68,14.7,14.63,14.65,58900.0,12.1677,12.1843,12.1263,12.1429,58900.0
2009-07-20 14:50:00,14.64,14.68,14.64,14.65,27400.0,12.1346,12.1677,12.1346,12.1429,27400.0
2009-07-20 14:55:00,14.65,14.69,14.65,14.65,78300.0,12.1429,12.176,12.1429,12.1429,78300.0
2009-07-20 15:00:00,14.65,14.77,14.64,14.76,87800.0,12.1429,12.2423,12.1346,12.2341,87800.0
2009-07-20 15:05:00,14.76,14.81,14.74,14.77,51500.0,12.2341,12.2755,12.2175,12.2423,51500.0
2009-07-20 15:10:00,14.77,14.79,14.74,14.77,31300.0,12.2423,12.2589,12.2175,12.2423,31300.0
2009-07-20 15:15:00,14.77,14.82,14.73,14.8,141100.0,12.2423,12.2838,12.2092,12.2672,141100.0
2009-07-20 15:20:00,14.79,14.97,14.78,14.88,190100.0,12.2589,12.4081,12.2506,12.3335,190100.0
2009-07-20 15:25:00,14.88,14.94,14.87,14.89,64600.0,12.3335,12.3833,12.3252,12.3418,64600.0
2009-07-20 15:30:00,14.9,14.9,14.78,14.88,87000.0,12.3501,12.3501,12.2506,12.3335,87000.0
2009-07-20 15:35:00,14.88,14.91,14.87,14.91,158300.0,12.3335,12.3584,12.3252,12.3584,158300.0
2009-07-20 15:40:00,14.91,14.97,14.8,14.89,310400.0,12.3584,12.4081,12.2672,12.3418,310400.0
2009-07-20 15:45:00,14.89,14.91,14.71,14.72,230900.0,12.3418,12.3584,12.1926,12.2009,230900.0
2009-07-20 15:50:00,14.71,14.77,14.71,14.72,278000.0,12.1926,12.2423,12.1926,12.2009,278000.0
2009-07-20 15:55:00,14.72,14.81,14.68,14.75,182400.0,12.2009,12.2755,12.1677,12.2258,182400.0
2009-07-21 09:30:00,14.99,15.03,14.93,14.93,48900.0,12.4247,12.4578,12.375,12.375,48900.0
2009-07-21 09:35:00,14.93,14.94,14.83,14.85,41700.0,12.375,12.3833,12.2921,12.3087,41700.0
2009-07-21 09:40:00,14.84,14.86,14.64,14.66,44100.0,12.3004,12.3169,12.1346,12.1512,44100.0
2009-07-21 09:45:00,14.65,14.67,14.6,14.65,40800.0,12.1429,12.1595,12.1014,12.1429,40800.0
2009-07-21 09:50:00,14.65,14.78,14.65,14.78,31500.0,12.1429,12.2506,12.1429,12.2506,31500.0
2009-07-21 09:55:00,14.78,14.87,14.76,14.82,23500.0,12.2506,12.3252,12.2341,12.2838,23500.0
2009-07-21 10:00:00,14.82,14.87,14.66,14.71,34700.0,12.2838,12.3252,12.1512,12.1926,34700.0
2009-07-21 10:05:00,14.7,14.71,14.62,14.63,23500.0,12.1843,12.1926,12.118,12.1263,23500.0
2009-07-21 10:10:00,14.6,14.65,14.56,14.65,70500.0,12.1014,12.1429,12.0683,12.1429,70500.0
2009-07-21 10:15:00,14.63,14.69,14.57,14.67,29100.0,12.1263,12.176,12.0766,12.1595,29100.0
2009-07-21 10:20:00,14.69,14.71,14.61,14.63,21400.0,12.176,12.1926,12.1097,12.1263,21400.0
2009-07-21 10:25:00,14.63,14.64,14.56,14.63,29600.0,12.1263,12.1346,12.0683,12.1263,29600.0
2009-07-21 10:30:00,14.63,14.66,14.6,14.65,21400.0,12.1263,12.1512,12.1014,12.1429,21400.0
2009-07-21 10:35:00,14.66,14.7,14.62,14.68,47900.0,12.1512,12.1843,12.118,12.1677,47900.0
2009-07-21 10:40:00,14.66,14.67,14.63,14.66,24900.0,12.1512,12.1595,12.1263,12.1512,24900.0
2009-07-21 10:45:00,14.65,14.65,14.56,14.56,21300.0,12.1429,12.1429,12.0683,12.0683,21300.0
2009-07-21 10:50:00,14.55,14.56,14.5,14.53,36300.0,12.06,12.0683,12.0185,12.0434,36300.0
2009-07-21 10:55:00,14.52,14.55,14.51,14.55,20900.0,12.0351,12.06,12.0268,12.06,20900.0
2009-07-21 11:00:00,14.56,14.59,14.56,14.59,23100.0,12.0683,12.0931,12.0683,12.0931,23100.0
2009-07-21 11:05:00,14.59,14.62,14.55,14.62,13500.0,12.0931,12.118,12.06,12.118,13500.0
2009-07-21 11:10:00,14.62,14.62,14.51,14.52,40200.0,12.118,12.118,12.0268,12.0351,40200.0
2009-07-21 11:15:00,14.52,14.55,14.5,14.54,15800.0,12.0351,12.06,12.0185,12.0517,15800.0
2009-07-21 11:20:00,14.53,14.58,14.53,14.56,16300.0,12.0434,12.0849,12.0434,12.0683,16300.0
2009-07-21 11:25:00,14.56,14.6,14.55,14.59,22700.0,12.0683,12.1014,12.06,12.0931,22700.0
2009-07-21 11:30:00,14.59,14.63,14.55,14.63,26100.0,12.0931,12.1263,12.06,12.1263,26100.0
2009-07-21 11:35:00,14.65,14.67,14.61,14.62,13900.0,12.1429,12.1595,12.1097,12.118,13900.0
2009-07-21 11:40:00,14.61,14.61,14.55,14.55,22600.0,12.1097,12.1097,12.06,12.06,22600.0
2009-07-21 11:45:00,14.55,14.58,14.44,14.44,36900.0,12.06,12.0849,11.9688,11.9688,36900.0
2009-07-21 11:50:00,14.43,14.45,14.41,14.41,14000.0,11.9605,11.9771,11.944,11.944,14000.0
2009-07-21 11:55:00,14.41,14.42,14.31,14.33,28800.0,11.944,11.9522,11.8611,11.8776,28800.0
2009-07-21 12:00:00,14.34,14.38,14.31,14.31,31300.0,11.8859,11.9191,11.8611,11.8611,31300.0
2009-07-21 12:05:00,14.32,14.32,14.25,14.29,27300.0,11.8694,11.8694,11.8113,11.8445,27300.0
2009-07-21 12:10:00,14.3,14.35,14.3,14.35,9800.0,11.8528,11.8942,11.8528,11.8942,9800.0
2009-07-21 12:15:00,14.36,14.38,14.34,14.37,4900.0,11.9025,11.9191,11.8859,11.9108,4900.0
2009-07-21 12:20:00,14.35,14.35,14.34,14.34,5300.0,11.8942,11.8942,11.8859,11.8859,5300.0
2009-07-21 12:25:00,14.35,14.44,14.35,14.43,21300.0,11.8942,11.9688,11.8942,11.9605,21300.0
2009-07-21 12:30:00,14.43,14.45,14.4,14.41,19600.0,11.9605,11.9771,11.9357,11.944,19600.0
2009-07-21 12:35:00,14.42,14.51,14.41,14.48,26600.0,11.9522,12.0268,11.944,12.002,26600.0
2009-07-21 12:40:00,14.48,14.48,14.38,14.38,18200.0,12.002,12.002,11.9191,11.9191,18200.0
2009-07-21 12:45:00,14.38,14.38,14.3,14.3,26400.0,11.9191,11.9191,11.8528,11.8528,26400.0
2009-07-21 12:50:00,14.3,14.35,14.29,14.29,42100.0,11.8528,11.8942,11.8445,11.8445,42100.0
2009-07-21 12:55:00,14.3,14.32,14.28,14.31,44700.0,11.8528,11.8694,11.8362,11.8611,44700.0
2009-07-21 13:00:00,14.3,14.34,14.29,14.32,98400.0,11.8528,11.8859,11.8445,11.8694,98400.0
2009-07-21 13:05:00,14.31,14.41,14.31,14.4,80000.0,11.8611,11.944,11.8611,11.9357,80000.0
2009-07-21 13:10:00,14.4,14.46,14.4,14.45,72600.0,11.9357,11.9854,11.9357,11.9771,72600.0
2009-07-21 13:15:00,14.45,14.53,14.45,14.52,37500.0,11.9771,12.0434,11.9771,12.0351,37500.0
2009-07-21 13:20:00,14.52,14.53,14.5,14.52,19300.0,12.0351,12.0434,12.0185,12.0351,19300.0
2009-07-21 13:25:00,14.52,14.56,14.52,14.55,25500.0,12.0351,12.0683,12.0351,12.06,25500.0
2009-07-21 13:30:00,14.56,14.57,14.55,14.55,18700.0,12.0683,12.0766,12.06,12.06,18700.0
2009-07-21 13:35:00,14.55,14.57,14.54,14.55,26200.0,12.06,12.0766,12.0517,12.06,26200.0
2009-07-21 13:40:00,14.55,14.56,14.49,14.49,59000.0,12.06,12.0683,12.0103,12.0103,59000.0
2009-07-21 13:45:00,14.5,14.54,14.5,14.52,26800.0,12.0185,12.0517,12.0185,12.0351,26800.0
2009-07-21 13:50:00,14.5,14.5,14.45,14.45,23600.0,12.0185,12.0185,11.9771,11.9771,23600.0
2009-07-21 13:55:00,14.45,14.49,14.45,14.48,35600.0,11.9771,12.0103,11.9771,12.002,35600.0
2009-07-21 14:00:00,14.48,14.49,14.45,14.46,16100.0,12.002,12.0103,11.9771,11.9854,16100.0
2009-07-21 14:05:00,14.45,14.46,14.45,14.45,20300.0,11.9771,11.9854,11.9771,11.9771,20300.0
2009-07-21 14:10:00,14.45,14.49,14.45,14.48,34000.0,11.9771,12.0103,11.9771,12.002,34000.0
2009-07-21 14:15:00,14.49,14.52,14.48,14.5,29600.0,12.0103,12.0351,12.002,12.0185,29600.0
2009-07-21 14:20:00,14.5,14.5,14.47,14.5,32800.0,12.0185,12.0185,11.9937,12.0185,32800.0
2009-07-21 14:25:00,14.49,14.53,14.47,14.53,65600.0,12.0103,12.0434,11.9937,12.0434,65600.0
2009-07-21 14:30:00,14.53,14.53,14.49,14.49,57600.0,12.0434,12.0434,12.0103,12.0103,57600.0
2009-07-21 14:35:00,14.5,14.57,14.5,14.55,34800.0,12.0185,12.0766,12.0185,12.06,34800.0
2009-07-21 14:40:00,14.54,14.54,14.48,14.52,17400.0,12.0517,12.0517,12.002,12.0351,17400.0
2009-07-21 14:45:00,14.52,14.54,14.46,14.53,25100.0,12.0351,12.0517,11.9854,12.0434,25100.0
2009-07-21 14:50:00,14.53,14.56,14.52,14.55,40100.0,12.0434,12.0683,12.0351,12.06,40100.0
2009-07-21 14:55:00,14.55,14.56,14.52,14.55,20600.0,12.06,12.0683,12.0351,12.06,20600.0
2009-07-21 15:00:00,14.55,14.56,14.52,14.52,32100.0,12.06,12.0683,12.0351,12.0351,32100.0
2009-07-21 15:05:00,14.53,14.53,14.47,14.49,31500.0,12.0434,12.0434,11.9937,12.0103,31500.0
2009-07-21 15:10:00,14.47,14.52,14.46,14.51,56300.0,11.9937,12.0351,11.9854,12.0268,56300.0
2009-07-21 15:15:00,14.52,14.57,14.51,14.56,59100.0,12.0351,12.0766,12.0268,12.0683,59100.0
2009-07-21 15:20:00,14.56,14.68,14.55,14.65,106700.0,12.0683,12.1677,12.06,12.1429,106700.0
2009-07-21 15:25:00,14.65,14.77,14.65,14.75,84800.0,12.1429,12.2423,12.1429,12.2258,84800.0
2009-07-21 15:30:00,14.75,14.79,14.74,14.75,123200.0,12.2258,12.2589,12.2175,12.2258,123200.0
2009-07-21 15:35:00,14.75,14.76,14.74,14.75,91200.0,12.2258,12.2341,12.2175,12.2258,91200.0
2009-07-21 15:40:00,14.75,14.83,14.69,14.7,126000.0,12.2258,12.2921,12.176,12.1843,126000.0
2009-07-21 15:45:00,14.7,14.73,14.68,14.68,88500.0,12.1843,12.2092,12.1677,12.1677,88500.0
2009-07-21 15:50:00,14.68,14.75,14.68,14.71,109300.0,12.1677,12.2258,12.1677,12.1926,109300.0
2009-07-21 15:55:00,14.72,14.75,14.69,14.71,85700.0,12.2009,12.2258,12.176,12.1926,85700.0
2009-07-22 09:30:00,14.11,14.25,14.11,14.24,86000.0,11.6953,11.8113,11.6953,11.803,86000.0
2009-07-22 09:35:00,14.24,14.28,14.2,14.24,87200.0,11.803,11.8362,11.7699,11.803,87200.0
2009-07-22 09:40:00,14.24,14.3,14.23,14.26,72200.0,11.803,11.8528,11.7948,11.8196,72200.0
2009-07-22 09:45:00,14.26,14.34,14.26,14.34,66800.0,11.8196,11.8859,11.8196,11.8859,66800.0
2009-07-22 09:50:00,14.33,14.43,14.32,14.42,56100.0,11.8776,11.9605,11.8694,11.9522,56100.0
2009-07-22 09:55:00,14.42,14.44,14.34,14.37,53000.0,11.9522,11.9688,11.8859,11.9108,53000.0
2009-07-22 10:00:00,14.4,14.47,14.39,14.39,42400.0,11.9357,11.9937,11.9274,11.9274,42400.0
2009-07-22 10:05:00,14.39,14.42,14.33,14.36,45200.0,11.9274,11.9522,11.8776,11.9025,45200.0
2009-07-22 10:10:00,14.36,14.38,14.24,14.24,50100.0,11.9025,11.9191,11.803,11.803,50100.0
2009-07-22 10:15:00,14.25,14.28,14.23,14.23,26200.0,11.8113,11.8362,11.7948,11.7948,26200.0
2009-07-22 10:20:00,14.23,14.25,14.21,14.22,34100.0,11.7948,11.8113,11.7782,11.7865,34100.0
2009-07-22 10:25:00,14.23,14.24,14.15,14.18,47500.0,11.7948,11.803,11.7284,11.7533,47500.0
2009-07-22 10:30:00,14.19,14.23,14.12,14.16,68200.0,11.7616,11.7948,11.7036,11.7367,68200.0
2009-07-22 10:35:00,14.14,14.19,14.12,14.14,34900.0,11.7202,11.7616,11.7036,11.7202,34900.0
2009-07-22 10:40:00,14.14,14.18,14.13,14.14,39900.0,11.7202,11.7533,11.7119,11.7202,39900.0
2009-07-22 10:45:00,14.13,14.18,14.13,14.17,18500.0,11.7119,11.7533,11.7119,11.745,18500.0
2009-07-22 10:50:00,14.18,14.25,14.17,14.25,41900.0,11.7533,11.8113,11.745,11.8113,41900.0
2009-07-22 10:55:00,14.25,14.3,14.25,14.27,17000.0,11.8113,11.8528,11.8113,11.8279,17000.0
2009-07-22 11:00:00,14.27,14.33,14.26,14.33,25300.0,11.8279,11.8776,11.8196,11.8776,25300.0
2009-07-22 11:05:00,14.33,14.35,14.32,14.34,15400.0,11.8776,11.8942,11.8694,11.8859,15400.0
2009-07-22 11:10:00,14.33,14.34,14.29,14.29,10200.0,11.8776,11.8859,11.8445,11.8445,10200.0
2009-07-22 11:15:00,14.29,14.35,14.26,14.32,51800.0,11.8445,11.8942,11.8196,11.8694,51800.0
2009-07-22 11:20:00,14.34,14.35,14.29,14.34,47100.0,11.8859,11.8942,11.8445,11.8859,47100.0
2009-07-22 11:25:00,14.34,14.43,14.33,14.4,34000.0,11.8859,11.9605,11.8776,11.9357,34000.0
2009-07-22 11:30:00,14.4,14.46,14.4,14.44,16500.0,11.9357,11.9854,11.9357,11.9688,16500.0
2009-07-22 11:35:00,14.45,14.5,14.45,14.47,37200.0,11.9771,12.0185,11.9771,11.9937,37200.0
2009-07-22 11:40:00,14.47,14.5,14.46,14.5,23000.0,11.9937,12.0185,11.9854,12.0185,23000.0
2009-07-22 11:45:00,14.51,14.52,14.45,14.48,37600.0,12.0268,12.0351,11.9771,12.002,37600.0
2009-07-22 11:50:00,14.48,14.55,14.48,14.5,28000.0,12.002,12.06,12.002,12.0185,28000.0
2009-07-22 11:55:00,14.51,14.63,14.5,14.62,73000.0,12.0268,12.1263,12.0185,12.118,73000.0
2009-07-22 12:00:00,14.61,14.65,14.6,14.63,32900.0,12.1097,12.1429,12.1014,12.1263,32900.0
2009-07-22 12:05:00,14.64,14.71,14.61,14.65,105100.0,12.1346,12.1926,12.1097,12.1429,105100.0
2009-07-22 12:10:00,14.66,14.73,14.65,14.73,92200.0,12.1512,12.2092,12.1429,12.2092,92200.0
2009-07-22 12:15:00,14.73,14.75,14.66,14.7,27800.0,12.2092,12.2258,12.1512,12.1843,27800.0
2009-07-22 12:20:00,14.7,14.79,14.7,14.77,94200.0,12.1843,12.2589,12.1843,12.2423,94200.0
2009-07-22 12:25:00,14.77,14.83,14.75,14.8,27600.0,12.2423,12.2921,12.2258,12.2672,27600.0
2009-07-22 12:30:00,14.8,14.84,14.79,14.82,56500.0,12.2672,12.3004,12.2589,12.2838,56500.0
2009-07-22 12:35:00,14.82,14.85,14.82,14.82,32300.0,12.2838,12.3087,12.2838,12.2838,32300.0
2009-07-22 12:40:00,14.82,14.92,14.82,14.9,119800.0,12.2838,12.3667,12.2838,12.3501,119800.0
2009-07-22 12:45:00,14.89,14.91,14.84,14.87,103000.0,12.3418,12.3584,12.3004,12.3252,103000.0
2009-07-22 12:50:00,14.87,14.96,14.85,14.94,60400.0,12.3252,12.3998,12.3087,12.3833,60400.0
2009-07-22 12:55:00,14.91,14.96,14.91,14.93,76800.0,12.3584,12.3998,12.3584,12.375,76800.0
2009-07-22 13:00:00,14.93,14.94,14.9,14.93,36600.0,12.375,12.3833,12.3501,12.375,36600.0
2009-07-22 13:05:00,14.93,14.97,14.9,14.97,86000.0,12.375,12.4081,12.3501,12.4081,86000.0
2009-07-22 13:10:00,14.96,14.96,14.89,14.9,25600.0,12.3998,12.3998,12.3418,12.3501,25600.0
2009-07-22 13:15:00,14.9,14.93,14.89,14.91,26200.0,12.3501,12.375,12.3418,12.3584,26200.0
2009-07-22 13:20:00,14.9,14.92,14.89,14.9,36000.0,12.3501,12.3667,12.3418,12.3501,36000.0
2009-07-22 13:25:00,14.9,14.94,14.9,14.93,90300.0,12.3501,12.3833,12.3501,12.375,90300.0
2009-07-22 13:30:00,14.93,14.95,14.91,14.91,68000.0,12.375,12.3915,12.3584,12.3584,68000.0
2009-07-22 13:35:00,14.91,14.95,14.91,14.93,26900.0,12.3584,12.3915,12.3584,12.375,26900.0
2009-07-22 13:40:00,14.93,15.01,14.92,15.0,164000.0,12.375,12.4413,12.3667,12.433,164000.0
2009-07-22 13:45:00,15.01,15.11,15.01,15.07,74500.0,12.4413,12.5242,12.4413,12.491,74500.0
2009-07-22 13:50:00,15.08,15.11,15.04,15.05,57300.0,12.4993,12.5242,12.4661,12.4744,57300.0
2009-07-22 13:55:00,15.05,15.09,15.05,15.07,17300.0,12.4744,12.5076,12.4744,12.491,17300.0
2009-07-22 14:00:00,15.08,15.1,14.95,15.0,70600.0,12.4993,12.5159,12.3915,12.433,70600.0
2009-07-22 14:05:00,15.0,15.06,15.0,15.05,131200.0,12.433,12.4827,12.433,12.4744,131200.0
2009-07-22 14:10:00,15.04,15.08,15.04,15.05,45300.0,12.4661,12.4993,12.4661,12.4744,45300.0
2009-07-22 14:15:00,15.05,15.07,15.04,15.06,28700.0,12.4744,12.491,12.4661,12.4827,28700.0
2009-07-22 14:20:00,15.05,15.07,15.03,15.05,28600.0,12.4744,12.491,12.4578,12.4744,28600.0
2009-07-22 14:25:00,15.05,15.07,15.03,15.05,39200.0,12.4744,12.491,12.4578,12.4744,39200.0
2009-07-22 14:30:00,15.06,15.12,15.05,15.11,67300.0,12.4827,12.5324,12.4744,12.5242,67300.0
2009-07-22 14:35:00,15.11,15.12,15.08,15.11,52500.0,12.5242,12.5324,12.4993,12.5242,52500.0
2009-07-22 14:40:00,15.11,15.17,15.1,15.13,51500.0,12.5242,12.5739,12.5159,12.5407,51500.0
2009-07-22 14:45:00,15.12,15.14,15.07,15.1,44900.0,12.5324,12.549,12.491,12.5159,44900.0
2009-07-22 14:50:00,15.09,15.14,15.08,15.12,65000.0,12.5076,12.549,12.4993,12.5324,65000.0
2009-07-22 14:55:00,15.11,15.15,15.11,15.14,47500.0,12.5242,12.5573,12.5242,12.549,47500.0
2009-07-22 15:00:00,15.14,15.17,15.14,15.15,46200.0,12.549,12.5739,12.549,12.5573,46200.0
2009-07-22 15:05:00,15.15,15.16,15.1,15.12,57300.0,12.5573,12.5656,12.5159,12.5324,57300.0
2009-07-22 15:10:00,15.11,15.12,15.05,15.1,108600.0,12.5242,12.5324,12.4744,12.5159,108600.0
2009-07-22 15:15:00,15.1,15.13,15.02,15.11,160000.0,12.5159,12.5407,12.4496,12.5242,160000.0
2009-07-22 15:20:00,15.12,15.22,15.12,15.21,181200.0,12.5324,12.6153,12.5324,12.607,181200.0
2009-07-22 15:25:00,15.22,15.22,15.1,15.15,134300.0,12.6153,12.6153,12.5159,12.5573,134300.0
2009-07-22 15:30:00,15.15,15.22,15.15,15.2,138900.0,12.5573,12.6153,12.5573,12.5988,138900.0
2009-07-22 15:35:00,15.2,15.21,15.15,15.17,129200.0,12.5988,12.607,12.5573,12.5739,129200.0
2009-07-22 15:40:00,15.17,15.22,15.16,15.21,172000.0,12.5739,12.6153,12.5656,12.607,172000.0
2009-07-22 15:45:00,15.2,15.24,15.18,15.2,135700.0,12.5988,12.6319,12.5822,12.5988,135700.0
2009-07-22 15:50:00,15.19,15.22,15.11,15.11,126200.0,12.5905,12.6153,12.5242,12.5242,126200.0
2009-07-22 15:55:00,15.11,15.18,15.11,15.16,227600.0,12.5242,12.5822,12.5242,12.5656,227600.0
2009-07-23 09:30:00,14.99,15.04,14.9,15.0,31700.0,12.4247,12.4661,12.3501,12.433,31700.0
2009-07-23 09:35:00,14.99,15.09,14.9,15.06,64400.0,12.4247,12.5076,12.3501,12.4827,64400.0
2009-07-23 09:40:00,15.06,15.12,15.02,15.1,150900.0,12.4827,12.5324,12.4496,12.5159,150900.0
2009-07-23 09:45:00,15.12,15.28,15.12,15.25,93200.0,12.5324,12.6651,12.5324,12.6402,93200.0
2009-07-23 09:50:00,15.26,15.33,15.25,15.27,51000.0,12.6485,12.7065,12.6402,12.6568,51000.0
2009-07-23 09:55:00,15.28,15.58,15.28,15.58,79100.0,12.6651,12.9137,12.6651,12.9137,79100.0
2009-07-23 10:00:00,15.58,15.63,15.45,15.52,105200.0,12.9137,12.9552,12.806,12.864,105200.0
2009-07-23 10:05:00,15.52,15.59,15.5,15.57,76300.0,12.864,12.922,12.8474,12.9054,76300.0
2009-07-23 10:10:00,15.59,15.63,15.49,15.54,59500.0,12.922,12.9552,12.8391,12.8806,59500.0
2009-07-23 10:15:00,15.55,15.61,15.53,15.54,62700.0,12.8889,12.9386,12.8723,12.8806,62700.0
2009-07-23 10:20:00,15.58,15.59,15.53,15.55,86500.0,12.9137,12.922,12.8723,12.8889,86500.0
2009-07-23 10:25:00,15.56,15.6,15.54,15.59,80900.0,12.8971,12.9303,12.8806,12.922,80900.0
2009-07-23 10:30:00,15.6,15.65,15.57,15.57,92600.0,12.9303,12.9717,12.9054,12.9054,92600.0
2009-07-23 10:35:00,15.58,15.69,15.55,15.64,151800.0,12.9137,13.0049,12.8889,12.9635,151800.0
2009-07-23 10:40:00,15.65,15.72,15.63,15.72,134400.0,12.9717,13.0298,12.9552,13.0298,134400.0
2009-07-23 10:45:00,15.72,15.76,15.7,15.73,104700.0,13.0298,13.0629,13.0132,13.0381,104700.0
2009-07-23 10:50:00,15.73,15.79,15.7,15.75,160700.0,13.0381,13.0878,13.0132,13.0546,160700.0
2009-07-23 10:55:00,15.76,15.92,15.75,15.91,212200.0,13.0629,13.1955,13.0546,13.1872,212200.0
2009-07-23 11:00:00,15.92,16.0,15.86,15.96,163800.0,13.1955,13.2618,13.1458,13.2287,163800.0
2009-07-23 11:05:00,15.97,15.99,15.96,15.97,55900.0,13.237,13.2536,13.2287,13.237,55900.0
2009-07-23 11:10:00,15.97,16.08,15.97,16.06,180500.0,13.237,13.3282,13.237,13.3116,180500.0
2009-07-23 11:15:00,16.07,16.1,16.03,16.08,62900.0,13.3199,13.3447,13.2867,13.3282,62900.0
2009-07-23 11:20:00,16.07,16.1,16.01,16.02,53500.0,13.3199,13.3447,13.2701,13.2784,53500.0
2009-07-23 11:25:00,16.02,16.38,15.97,16.35,363400.0,13.2784,13.5768,13.237,13.552,363400.0
2009-07-23 11:30:00,16.35,16.43,16.3,16.41,95500.0,13.552,13.6183,13.5105,13.6017,95500.0
2009-07-23 11:35:00,16.41,16.58,16.4,16.56,163800.0,13.6017,13.7426,13.5934,13.726,163800.0
2009-07-23 11:40:00,16.58,16.96,16.55,16.81,340600.0,13.7426,14.0576,13.7177,13.9332,340600.0
2009-07-23 11:45:00,16.82,16.82,16.65,16.67,77500.0,13.9415,13.9415,13.8006,13.8172,77500.0
2009-07-23 11:50:00,16.68,16.68,16.54,16.56,276400.0,13.8255,13.8255,13.7094,13.726,276400.0
2009-07-23 11:55:00,16.56,16.65,16.54,16.54,178900.0,13.726,13.8006,13.7094,13.7094,178900.0
2009-07-23 12:00:00,16.54,16.56,16.45,16.45,141400.0,13.7094,13.726,13.6348,13.6348,141400.0
2009-07-23 12:05:00,16.45,16.63,16.45,16.62,144400.0,13.6348,13.784,13.6348,13.7757,144400.0
2009-07-23 12:10:00,16.63,16.73,16.62,16.71,132900.0,13.784,13.8669,13.7757,13.8503,132900.0
2009-07-23 12:15:00,16.72,16.73,16.67,16.7,82500.0,13.8586,13.8669,13.8172,13.8421,82500.0
2009-07-23 12:20:00,16.7,16.71,16.61,16.61,54400.0,13.8421,13.8503,13.7675,13.7675,54400.0
2009-07-23 12:25:00,16.63,16.67,16.56,16.66,96300.0,13.784,13.8172,13.726,13.8089,96300.0
2009-07-23 12:30:00,16.67,16.73,16.66,16.71,51000.0,13.8172,13.8669,13.8089,13.8503,51000.0
2009-07-23 12:35:00,16.72,16.85,16.68,16.79,125900.0,13.8586,13.9664,13.8255,13.9167,125900.0
2009-07-23 12:40:00,16.79,16.82,16.75,16.75,90900.0,13.9167,13.9415,13.8835,13.8835,90900.0
2009-07-23 12:45:00,16.76,16.78,16.7,16.71,66300.0,13.8918,13.9084,13.8421,13.8503,66300.0
2009-07-23 12:50:00,16.7,16.71,16.68,16.71,50900.0,13.8421,13.8503,13.8255,13.8503,50900.0
2009-07-23 12:55:00,16.72,16.74,16.68,16.68,144700.0,13.8586,13.8752,13.8255,13.8255,144700.0
2009-07-23 13:00:00,16.68,16.7,16.59,16.6,65800.0,13.8255,13.8421,13.7509,13.7592,65800.0
2009-07-23 13:05:00,16.6,16.61,16.59,16.6,28300.0,13.7592,13.7675,13.7509,13.7592,28300.0
2009-07-23 13:10:00,16.6,16.63,16.58,16.61,109300.0,13.7592,13.784,13.7426,13.7675,109300.0
2009-07-23 13:15:00,16.61,16.7,16.59,16.69,64100.0,13.7675,13.8421,13.7509,13.8338,64100.0
2009-07-23 13:20:00,16.69,16.77,16.68,16.76,45600.0,13.8338,13.9001,13.8255,13.8918,45600.0
2009-07-23 13:25:00,16.76,16.93,16.76,16.87,185800.0,13.8918,14.0327,13.8918,13.983,185800.0
2009-07-23 13:30:00,16.87,16.95,16.85,16.9,101200.0,13.983,14.0493,13.9664,14.0078,101200.0
2009-07-23 13:35:00,16.91,16.93,16.9,16.92,64300.0,14.0161,14.0327,14.0078,14.0244,64300.0
2009-07-23 13:40:00,16.91,16.92,16.88,16.88,41100.0,14.0161,14.0244,13.9912,13.9912,41100.0
2009-07-23 13:45:00,16.89,16.91,16.88,16.9,50000.0,13.9995,14.0161,13.9912,14.0078,50000.0
2009-07-23 13:50:00,16.89,16.92,16.89,16.9,70900.0,13.9995,14.0244,13.9995,14.0078,70900.0
2009-07-23 13:55:00,16.89,16.91,16.83,16.84,41900.0,13.9995,14.0161,13.9498,13.9581,41900.0
2009-07-23 14:00:00,16.85,16.94,16.84,16.87,84900.0,13.9664,14.041,13.9581,13.983,84900.0
2009-07-23 14:05:00,16.87,16.9,16.87,16.88,32800.0,13.983,14.0078,13.983,13.9912,32800.0
2009-07-23 14:10:00,16.88,16.9,16.86,16.87,77700.0,13.9912,14.0078,13.9747,13.983,77700.0
2009-07-23 14:15:00,16.88,16.94,16.86,16.86,109000.0,13.9912,14.041,13.9747,13.9747,109000.0
2009-07-23 14:20:00,16.86,16.87,16.84,16.84,90000.0,13.9747,13.983,13.9581,13.9581,90000.0
2009-07-23 14:25:00,16.86,16.87,16.85,16.86,33500.0,13.9747,13.983,13.9664,13.9747,33500.0
2009-07-23 14:30:00,16.86,17.0,16.85,17.0,113700.0,13.9747,14.0907,13.9664,14.0907,113700.0
2009-07-23 14:35:00,17.0,17.05,16.99,17.01,77900.0,14.0907,14.1322,14.0824,14.099,77900.0
2009-07-23 14:40:00,17.02,17.03,17.01,17.01,22100.0,14.1073,14.1156,14.099,14.099,22100.0
2009-07-23 14:45:00,17.01,17.03,16.95,16.96,90500.0,14.099,14.1156,14.0493,14.0576,90500.0
2009-07-23 14:50:00,16.96,16.97,16.89,16.91,122800.0,14.0576,14.0658,13.9995,14.0161,122800.0
2009-07-23 14:55:00,16.92,16.95,16.91,16.94,52200.0,14.0244,14.0493,14.0161,14.041,52200.0
2009-07-23 15:00:00,16.94,17.0,16.93,17.0,70600.0,14.041,14.0907,14.0327,14.0907,70600.0
2009-07-23 15:05:00,16.99,17.0,16.92,16.97,71800.0,14.0824,14.0907,14.0244,14.0658,71800.0
2009-07-23 15:10:00,16.97,16.98,16.95,16.95,88700.0,14.0658,14.0741,14.0493,14.0493,88700.0
2009-07-23 15:15:00,16.96,16.97,16.84,16.85,106700.0,14.0576,14.0658,13.9581,13.9664,106700.0
2009-07-23 15:20:00,16.85,16.94,16.84,16.94,136100.0,13.9664,14.041,13.9581,14.041,136100.0
2009-07-23 15:25:00,16.94,16.97,16.93,16.95,58400.0,14.041,14.0658,14.0327,14.0493,58400.0
2009-07-23 15:30:00,16.96,16.99,16.94,16.97,168700.0,14.0576,14.0824,14.041,14.0658,168700.0
2009-07-23 15:35:00,16.97,16.99,16.95,16.95,139300.0,14.0658,14.0824,14.0493,14.0493,139300.0
2009-07-23 15:40:00,16.96,17.02,16.95,17.01,112700.0,14.0576,14.1073,14.0493,14.099,112700.0
2009-07-23 15:45:00,17.02,17.02,16.94,16.95,232100.0,14.1073,14.1073,14.041,14.0493,232100.0
2009-07-23 15:50:00,16.96,17.0,16.93,17.0,243400.0,14.0576,14.0907,14.0327,14.0907,243400.0
2009-07-23 15:55:00,17.0,17.01,16.92,16.98,422600.0,14.0907,14.099,14.0244,14.0741,422600.0
2009-07-24 09:30:00,16.59,16.83,16.59,16.81,49800.0,13.7509,13.9498,13.7509,13.9332,49800.0
2009-07-24 09:35:00,16.81,16.87,16.8,16.81,71100.0,13.9332,13.983,13.9249,13.9332,71100.0
2009-07-24 09:40:00,16.81,16.85,16.75,16.77,54800.0,13.9332,13.9664,13.8835,13.9001,54800.0
2009-07-24 09:45:00,16.78,16.81,16.65,16.65,184600.0,13.9084,13.9332,13.8006,13.8006,184600.0
2009-07-24 09:50:00,16.66,16.67,16.51,16.52,43800.0,13.8089,13.8172,13.6846,13.6929,43800.0
2009-07-24 09:55:00,16.52,16.59,16.48,16.52,66500.0,13.6929,13.7509,13.6597,13.6929,66500.0
2009-07-24 10:00:00,16.52,16.52,16.44,16.46,82000.0,13.6929,13.6929,13.6265,13.6431,82000.0
2009-07-24 10:05:00,16.48,16.55,16.46,16.5,77600.0,13.6597,13.7177,13.6431,13.6763,77600.0
2009-07-24 10:10:00,16.5,16.55,16.43,16.43,77800.0,13.6763,13.7177,13.6183,13.6183,77800.0
2009-07-24 10:15:00,16.43,16.43,16.35,16.4,69000.0,13.6183,13.6183,13.552,13.5934,69000.0
2009-07-24 10:20:00,16.4,16.4,16.3,16.34,45500.0,13.5934,13.5934,13.5105,13.5437,45500.0
2009-07-24 10:25:00,16.33,16.46,16.3,16.44,52000.0,13.5354,13.6431,13.5105,13.6265,52000.0
2009-07-24 10:30:00,16.44,16.52,16.4,16.42,144900.0,13.6265,13.6929,13.5934,13.61,144900.0
2009-07-24 10:35:00,16.41,16.42,16.34,16.34,22300.0,13.6017,13.61,13.5437,13.5437,22300.0
2009-07-24 10:40:00,16.34,16.37,16.3,16.3,13900.0,13.5437,13.5685,13.5105,13.5105,13900.0
2009-07-24 10:45:00,16.3,16.35,16.25,16.33,24200.0,13.5105,13.552,13.4691,13.5354,24200.0
2009-07-24 10:50:00,16.34,16.35,16.25,16.26,33000.0,13.5437,13.552,13.4691,13.4774,33000.0
2009-07-24 10:55:00,16.28,16.28,16.25,16.28,15200.0,13.4939,13.4939,13.4691,13.4939,15200.0
2009-07-24 11:00:00,16.28,16.34,16.24,16.32,31800.0,13.4939,13.5437,13.4608,13.5271,31800.0
2009-07-24 11:05:00,16.33,16.33,16.26,16.31,21100.0,13.5354,13.5354,13.4774,13.5188,21100.0
2009-07-24 11:10:00,16.32,16.43,16.3,16.42,67100.0,13.5271,13.6183,13.5105,13.61,67100.0
2009-07-24 11:15:00,16.43,16.49,16.42,16.48,46700.0,13.6183,13.668,13.61,13.6597,46700.0
2009-07-24 11:20:00,16.49,16.55,16.47,16.52,64800.0,13.668,13.7177,13.6514,13.6929,64800.0
2009-07-24 11:25:00,16.53,16.63,16.52,16.62,28600.0,13.7011,13.784,13.6929,13.7757,28600.0
2009-07-24 11:30:00,16.62,16.67,16.61,16.65,66400.0,13.7757,13.8172,13.7675,13.8006,66400.0
2009-07-24 11:35:00,16.65,16.7,16.64,16.69,76800.0,13.8006,13.8421,13.7923,13.8338,76800.0
2009-07-24 11:40:00,16.68,16.75,16.65,16.73,67400.0,13.8255,13.8835,13.8006,13.8669,67400.0
2009-07-24 11:45:00,16.71,16.75,16.67,16.72,24600.0,13.8503,13.8835,13.8172,13.8586,24600.0
2009-07-24 11:50:00,16.73,16.74,16.62,16.62,46800.0,13.8669,13.8752,13.7757,13.7757,46800.0
2009-07-24 11:55:00,16.62,16.64,16.58,16.59,56200.0,13.7757,13.7923,13.7426,13.7509,56200.0
2009-07-24 12:00:00,16.59,16.59,16.55,16.55,28900.0,13.7509,13.7509,13.7177,13.7177,28900.0
2009-07-24 12:05:00,16.55,16.55,16.46,16.55,69600.0,13.7177,13.7177,13.6431,13.7177,69600.0
2009-07-24 12:10:00,16.55,16.55,16.52,16.54,28100.0,13.7177,13.7177,13.6929,13.7094,28100.0
2009-07-24 12:15:00,16.54,16.55,16.52,16.52,43700.0,13.7094,13.7177,13.6929,13.6929,43700.0
2009-07-24 12:20:00,16.52,16.55,16.51,16.55,13300.0,13.6929,13.7177,13.6846,13.7177,13300.0
2009-07-24 12:25:00,16.53,16.59,16.52,16.52,36500.0,13.7011,13.7509,13.6929,13.6929,36500.0
2009-07-24 12:30:00,16.52,16.57,16.52,16.54,28900.0,13.6929,13.7343,13.6929,13.7094,28900.0
2009-07-24 12:35:00,16.54,16.56,16.52,16.54,20300.0,13.7094,13.726,13.6929,13.7094,20300.0
2009-07-24 12:40:00,16.55,16.6,16.55,16.56,22900.0,13.7177,13.7592,13.7177,13.726,22900.0
2009-07-24 12:45:00,16.56,16.57,16.54,16.55,23300.0,13.726,13.7343,13.7094,13.7177,23300.0
2009-07-24 12:50:00,16.55,16.57,16.51,16.52,27500.0,13.7177,13.7343,13.6846,13.6929,27500.0
2009-07-24 12:55:00,16.51,16.56,16.48,16.55,29200.0,13.6846,13.726,13.6597,13.7177,29200.0
2009-07-24 13:00:00,16.56,16.57,16.53,16.53,22400.0,13.726,13.7343,13.7011,13.7011,22400.0
2009-07-24 13:05:00,16.53,16.53,16.47,16.5,64100.0,13.7011,13.7011,13.6514,13.6763,64100.0
2009-07-24 13:10:00,16.49,16.52,16.48,16.49,39600.0,13.668,13.6929,13.6597,13.668,39600.0
2009-07-24 13:15:00,16.49,16.52,16.47,16.51,71600.0,13.668,13.6929,13.6514,13.6846,71600.0
2009-07-24 13:20:00,16.51,16.57,16.51,16.56,39800.0,13.6846,13.7343,13.6846,13.726,39800.0
2009-07-24 13:25:00,16.56,16.58,16.52,16.52,27700.0,13.726,13.7426,13.6929,13.6929,27700.0
2009-07-24 13:30:00,16.52,16.65,16.52,16.59,50200.0,13.6929,13.8006,13.6929,13.7509,50200.0
2009-07-24 13:35:00,16.59,16.59,16.49,16.52,57300.0,13.7509,13.7509,13.668,13.6929,57300.0
2009-07-24 13:40:00,16.53,16.54,16.46,16.48,33700.0,13.7011,13.7094,13.6431,13.6597,33700.0
2009-07-24 13:45:00,16.47,16.49,16.44,16.45,42100.0,13.6514,13.668,13.6265,13.6348,42100.0
2009-07-24 13:50:00,16.44,16.49,16.42,16.43,19500.0,13.6265,13.668,13.61,13.6183,19500.0
2009-07-24 13:55:00,16.44,16.45,16.43,16.43,9700.0,13.6265,13.6348,13.6183,13.6183,9700.0
2009-07-24 14:00:00,16.43,16.47,16.42,16.45,71000.0,13.6183,13.6514,13.61,13.6348,71000.0
2009-07-24 14:05:00,16.44,16.46,16.43,16.45,37800.0,13.6265,13.6431,13.6183,13.6348,37800.0
2009-07-24 14:10:00,16.46,16.5,16.43,16.5,37900.0,13.6431,13.6763,13.6183,13.6763,37900.0
2009-07-24 14:15:00,16.51,16.51,16.42,16.45,51200.0,13.6846,13.6846,13.61,13.6348,51200.0
2009-07-24 14:20:00,16.45,16.46,16.35,16.37,58500.0,13.6348,13.6431,13.552,13.5685,58500.0
2009-07-24 14:25:00,16.36,16.37,16.35,16.35,18100.0,13.5602,13.5685,13.552,13.552,18100.0
2009-07-24 14:30:00,16.36,16.38,16.35,16.37,23200.0,13.5602,13.5768,13.552,13.5685,23200.0
2009-07-24 14:35:00,16.37,16.41,16.34,16.4,66500.0,13.5685,13.6017,13.5437,13.5934,66500.0
2009-07-24 14:40:00,16.4,16.48,16.4,16.45,34500.0,13.5934,13.6597,13.5934,13.6348,34500.0
2009-07-24 14:45:00,16.46,16.54,16.46,16.51,23800.0,13.6431,13.7094,13.6431,13.6846,23800.0
2009-07-24 14:50:00,16.51,16.52,16.44,16.49,85400.0,13.6846,13.6929,13.6265,13.668,85400.0
2009-07-24 14:55:00,16.49,16.53,16.49,16.53,31600.0,13.668,13.7011,13.668,13.7011,31600.0
2009-07-24 15:00:00,16.53,16.67,16.49,16.57,109700.0,13.7011,13.8172,13.668,13.7343,109700.0
2009-07-24 15:05:00,16.56,16.56,16.5,16.52,15800.0,13.726,13.726,13.6763,13.6929,15800.0
2009-07-24 15:10:00,16.51,16.56,16.51,16.56,48900.0,13.6846,13.726,13.6846,13.726,48900.0
2009-07-24 15:15:00,16.55,16.56,16.52,16.52,50500.0,13.7177,13.726,13.6929,13.6929,50500.0
2009-07-24 15:20:00,16.53,16.56,16.5,16.52,78700.0,13.7011,13.726,13.6763,13.6929,78700.0
2009-07-24 15:25:00,16.53,16.55,16.5,16.51,52000.0,13.7011,13.7177,13.6763,13.6846,52000.0
2009-07-24 15:30:00,16.5,16.52,16.5,16.5,74000.0,13.6763,13.6929,13.6763,13.6763,74000.0
2009-07-24 15:35:00,16.51,16.51,16.5,16.51,33300.0,13.6846,13.6846,13.6763,13.6846,33300.0
2009-07-24 15:40:00,16.51,16.59,16.5,16.58,134200.0,13.6846,13.7509,13.6763,13.7426,134200.0
2009-07-24 15:45:00,16.59,16.71,16.58,16.69,164700.0,13.7509,13.8503,13.7426,13.8338,164700.0
2009-07-24 15:50:00,16.69,16.72,16.62,16.69,116200.0,13.8338,13.8586,13.7757,13.8338,116200.0
2009-07-24 15:55:00,16.7,16.7,16.63,16.63,156900.0,13.8421,13.8421,13.784,13.784,156900.0
2009-07-27 09:30:00,16.63,16.63,16.45,16.58,24400.0,13.784,13.784,13.6348,13.7426,24400.0
2009-07-27 09:35:00,16.55,16.63,16.52,16.63,22700.0,13.7177,13.784,13.6929,13.784,22700.0
2009-07-27 09:40:00,16.63,16.74,16.62,16.73,42500.0,13.784,13.8752,13.7757,13.8669,42500.0
2009-07-27 09:45:00,16.74,16.75,16.65,16.72,51300.0,13.8752,13.8835,13.8006,13.8586,51300.0
2009-07-27 09:50:00,16.7,16.72,16.6,16.61,78400.0,13.8421,13.8586,13.7592,13.7675,78400.0
2009-07-27 09:55:00,16.61,16.63,16.58,16.61,143400.0,13.7675,13.784,13.7426,13.7675,143400.0
2009-07-27 10:00:00,16.62,16.77,16.62,16.71,136100.0,13.7757,13.9001,13.7757,13.8503,136100.0
2009-07-27 10:05:00,16.71,16.74,16.68,16.7,72900.0,13.8503,13.8752,13.8255,13.8421,72900.0
2009-07-27 10:10:00,16.7,16.72,16.45,16.45,40400.0,13.8421,13.8586,13.6348,13.6348,40400.0
2009-07-27 10:15:00,16.45,16.6,16.44,16.6,39800.0,13.6348,13.7592,13.6265,13.7592,39800.0
2009-07-27 10:20:00,16.6,16.6,16.49,16.49,43900.0,13.7592,13.7592,13.668,13.668,43900.0
2009-07-27 10:25:00,16.49,16.66,16.47,16.61,59200.0,13.668,13.8089,13.6514,13.7675,59200.0
2009-07-27 10:30:00,16.61,16.63,16.48,16.54,51700.0,13.7675,13.784,13.6597,13.7094,51700.0
2009-07-27 10:35:00,16.54,16.55,16.38,16.44,50800.0,13.7094,13.7177,13.5768,13.6265,50800.0
2009-07-27 10:40:00,16.43,16.43,16.31,16.33,106700.0,13.6183,13.6183,13.5188,13.5354,106700.0
2009-07-27 10:45:00,16.32,16.36,16.29,16.35,45000.0,13.5271,13.5602,13.5022,13.552,45000.0
2009-07-27 10:50:00,16.36,16.36,16.29,16.31,45200.0,13.5602,13.5602,13.5022,13.5188,45200.0
2009-07-27 10:55:00,16.31,16.33,16.25,16.32,32500.0,13.5188,13.5354,13.4691,13.5271,32500.0
2009-07-27 11:00:00,16.32,16.34,16.25,16.25,56200.0,13.5271,13.5437,13.4691,13.4691,56200.0
2009-07-27 11:05:00,16.25,16.25,16.15,16.2,91100.0,13.4691,13.4691,13.3862,13.4276,91100.0
2009-07-27 11:10:00,16.2,16.26,16.18,16.25,55600.0,13.4276,13.4774,13.411,13.4691,55600.0
2009-07-27 11:15:00,16.25,16.26,16.21,16.21,35200.0,13.4691,13.4774,13.4359,13.4359,35200.0
2009-07-27 11:20:00,16.22,16.33,16.22,16.3,96500.0,13.4442,13.5354,13.4442,13.5105,96500.0
2009-07-27 11:25:00,16.31,16.33,16.24,16.25,168900.0,13.5188,13.5354,13.4608,13.4691,168900.0
2009-07-27 11:30:00,16.25,16.34,16.24,16.34,146700.0,13.4691,13.5437,13.4608,13.5437,146700.0
2009-07-27 11:35:00,16.34,16.36,16.28,16.28,47100.0,13.5437,13.5602,13.4939,13.4939,47100.0
2009-07-27 11:40:00,16.28,16.33,16.25,16.27,43200.0,13.4939,13.5354,13.4691,13.4856,43200.0
2009-07-27 11:45:00,16.27,16.3,16.25,16.27,24300.0,13.4856,13.5105,13.4691,13.4856,24300.0
2009-07-27 11:50:00,16.27,16.34,16.26,16.3,22000.0,13.4856,13.5437,13.4774,13.5105,22000.0
2009-07-27 11:55:00,16.3,16.32,16.25,16.31,40500.0,13.5105,13.5271,13.4691,13.5188,40500.0
2009-07-27 12:00:00,16.31,16.31,16.3,16.31,10100.0,13.5188,13.5188,13.5105,13.5188,10100.0
2009-07-27 12:05:00,16.32,16.32,16.27,16.31,23600.0,13.5271,13.5271,13.4856,13.5188,23600.0
2009-07-27 12:10:00,16.3,16.31,16.22,16.22,26000.0,13.5105,13.5188,13.4442,13.4442,26000.0
2009-07-27 12:15:00,16.23,16.27,16.22,16.25,34300.0,13.4525,13.4856,13.4442,13.4691,34300.0
2009-07-27 12:20:00,16.25,16.3,16.18,16.25,37300.0,13.4691,13.5105,13.411,13.4691,37300.0
2009-07-27 12:25:00,16.25,16.27,16.23,16.24,21300.0,13.4691,13.4856,13.4525,13.4608,21300.0
2009-07-27 12:30:00,16.25,16.28,16.22,16.26,24200.0,13.4691,13.4939,13.4442,13.4774,24200.0
2009-07-27 12:35:00,16.26,16.3,16.25,16.3,18700.0,13.4774,13.5105,13.4691,13.5105,18700.0
2009-07-27 12:40:00,16.3,16.3,16.25,16.26,28200.0,13.5105,13.5105,13.4691,13.4774,28200.0
2009-07-27 12:45:00,16.25,16.26,16.22,16.24,16600.0,13.4691,13.4774,13.4442,13.4608,16600.0
2009-07-27 12:50:00,16.24,16.27,16.17,16.18,52900.0,13.4608,13.4856,13.4028,13.411,52900.0
2009-07-27 12:55:00,16.17,16.21,16.17,16.2,10300.0,13.4028,13.4359,13.4028,13.4276,10300.0
2009-07-27 13:00:00,16.2,16.2,16.18,16.19,30800.0,13.4276,13.4276,13.411,13.4193,30800.0
2009-07-27 13:05:00,16.19,16.19,16.11,16.15,61200.0,13.4193,13.4193,13.353,13.3862,61200.0
2009-07-27 13:10:00,16.14,16.16,16.11,16.11,40800.0,13.3779,13.3945,13.353,13.353,40800.0
2009-07-27 13:15:00,16.11,16.13,16.03,16.04,92100.0,13.353,13.3696,13.2867,13.295,92100.0
2009-07-27 13:20:00,16.04,16.09,15.96,16.0,70300.0,13.295,13.3364,13.2287,13.2618,70300.0
2009-07-27 13:25:00,16.0,16.0,15.98,15.99,18700.0,13.2618,13.2618,13.2453,13.2536,18700.0
2009-07-27 13:30:00,15.99,16.04,15.98,16.01,47900.0,13.2536,13.295,13.2453,13.2701,47900.0
2009-07-27 13:35:00,16.01,16.02,15.98,15.99,15900.0,13.2701,13.2784,13.2453,13.2536,15900.0
2009-07-27 13:40:00,16.0,16.03,15.99,16.02,35000.0,13.2618,13.2867,13.2536,13.2784,35000.0
2009-07-27 13:45:00,16.02,16.04,16.02,16.03,31700.0,13.2784,13.295,13.2784,13.2867,31700.0
2009-07-27 13:50:00,16.03,16.03,15.99,16.01,49400.0,13.2867,13.2867,13.2536,13.2701,49400.0
2009-07-27 13:55:00,16.0,16.03,15.99,16.01,76400.0,13.2618,13.2867,13.2536,13.2701,76400.0
2009-07-27 14:00:00,16.02,16.02,15.99,16.02,33900.0,13.2784,13.2784,13.2536,13.2784,33900.0
2009-07-27 14:05:00,16.01,16.06,16.01,16.04,21000.0,13.2701,13.3116,13.2701,13.295,21000.0
2009-07-27 14:10:00,16.04,16.04,16.02,16.03,20200.0,13.295,13.295,13.2784,13.2867,20200.0
2009-07-27 14:15:00,16.04,16.08,16.01,16.01,40700.0,13.295,13.3282,13.2701,13.2701,40700.0
2009-07-27 14:20:00,16.02,16.02,16.0,16.01,32300.0,13.2784,13.2784,13.2618,13.2701,32300.0
2009-07-27 14:25:00,16.01,16.02,15.98,16.02,53900.0,13.2701,13.2784,13.2453,13.2784,53900.0
2009-07-27 14:30:00,16.02,16.03,15.99,16.02,29200.0,13.2784,13.2867,13.2536,13.2784,29200.0
2009-07-27 14:35:00,16.02,16.02,16.01,16.02,36000.0,13.2784,13.2784,13.2701,13.2784,36000.0
2009-07-27 14:40:00,16.02,16.03,16.01,16.03,44900.0,13.2784,13.2867,13.2701,13.2867,44900.0
2009-07-27 14:45:00,16.02,16.08,16.02,16.07,42600.0,13.2784,13.3282,13.2784,13.3199,42600.0
2009-07-27 14:50:00,16.06,16.07,16.0,16.01,78800.0,13.3116,13.3199,13.2618,13.2701,78800.0
2009-07-27 14:55:00,16.01,16.02,15.98,16.0,61600.0,13.2701,13.2784,13.2453,13.2618,61600.0
2009-07-27 15:00:00,16.01,16.03,15.97,15.98,160300.0,13.2701,13.2867,13.237,13.2453,160300.0
2009-07-27 15:05:00,15.98,16.03,15.98,16.02,46600.0,13.2453,13.2867,13.2453,13.2784,46600.0
2009-07-27 15:10:00,16.03,16.04,15.99,16.02,85800.0,13.2867,13.295,13.2536,13.2784,85800.0
2009-07-27 15:15:00,16.02,16.04,15.94,15.95,65600.0,13.2784,13.295,13.2121,13.2204,65600.0
2009-07-27 15:20:00,15.94,15.96,15.88,15.9,101700.0,13.2121,13.2287,13.1624,13.179,101700.0
2009-07-27 15:25:00,15.89,15.97,15.87,15.9,100300.0,13.1707,13.237,13.1541,13.179,100300.0
2009-07-27 15:30:00,15.9,15.91,15.88,15.9,161100.0,13.179,13.1872,13.1624,13.179,161100.0
2009-07-27 15:35:00,15.89,15.96,15.87,15.96,64300.0,13.1707,13.2287,13.1541,13.2287,64300.0
2009-07-27 15:40:00,15.95,15.96,15.92,15.92,76700.0,13.2204,13.2287,13.1955,13.1955,76700.0
2009-07-27 15:45:00,15.92,15.94,15.88,15.94,151400.0,13.1955,13.2121,13.1624,13.2121,151400.0
2009-07-27 15:50:00,15.94,16.0,15.92,15.99,171900.0,13.2121,13.2618,13.1955,13.2536,171900.0
2009-07-27 15:55:00,15.99,16.02,15.97,16.0,109300.0,13.2536,13.2784,13.237,13.2618,109300.0
2009-07-28 09:30:00,15.89,15.89,15.7,15.71,22900.0,13.1707,13.1707,13.0132,13.0215,22900.0
2009-07-28 09:35:00,15.74,15.79,15.69,15.77,14800.0,13.0463,13.0878,13.0049,13.0712,14800.0
2009-07-28 09:40:00,15.82,15.89,15.78,15.89,26700.0,13.1127,13.1707,13.0795,13.1707,26700.0
2009-07-28 09:45:00,15.87,15.99,15.87,15.99,13500.0,13.1541,13.2536,13.1541,13.2536,13500.0
2009-07-28 09:50:00,15.99,16.03,15.94,16.02,32200.0,13.2536,13.2867,13.2121,13.2784,32200.0
2009-07-28 09:55:00,16.01,16.07,15.99,16.07,21200.0,13.2701,13.3199,13.2536,13.3199,21200.0
2009-07-28 10:00:00,16.04,16.05,15.85,15.87,39100.0,13.295,13.3033,13.1375,13.1541,39100.0
2009-07-28 10:05:00,15.87,15.9,15.75,15.77,53900.0,13.1541,13.179,13.0546,13.0712,53900.0
2009-07-28 10:10:00,15.77,15.8,15.7,15.76,38100.0,13.0712,13.0961,13.0132,13.0629,38100.0
2009-07-28 10:15:00,15.73,15.75,15.65,15.71,47700.0,13.0381,13.0546,12.9717,13.0215,47700.0
2009-07-28 10:20:00,15.72,15.86,15.72,15.86,33900.0,13.0298,13.1458,13.0298,13.1458,33900.0
2009-07-28 10:25:00,15.87,15.9,15.84,15.88,24500.0,13.1541,13.179,13.1292,13.1624,24500.0
2009-07-28 10:30:00,15.89,15.94,15.86,15.91,23300.0,13.1707,13.2121,13.1458,13.1872,23300.0
2009-07-28 10:35:00,15.9,15.97,15.88,15.95,21900.0,13.179,13.237,13.1624,13.2204,21900.0
2009-07-28 10:40:00,15.93,15.96,15.9,15.95,20400.0,13.2038,13.2287,13.179,13.2204,20400.0
2009-07-28 10:45:00,15.95,16.15,15.94,16.14,38700.0,13.2204,13.3862,13.2121,13.3779,38700.0
2009-07-28 10:50:00,16.15,16.15,16.05,16.07,16600.0,13.3862,13.3862,13.3033,13.3199,16600.0
2009-07-28 10:55:00,16.07,16.08,16.04,16.07,7000.0,13.3199,13.3282,13.295,13.3199,7000.0
2009-07-28 11:00:00,16.07,16.08,16.04,16.07,18500.0,13.3199,13.3282,13.295,13.3199,18500.0
2009-07-28 11:05:00,16.07,16.07,15.99,15.99,28500.0,13.3199,13.3199,13.2536,13.2536,28500.0
2009-07-28 11:10:00,15.98,15.98,15.94,15.97,25000.0,13.2453,13.2453,13.2121,13.237,25000.0
2009-07-28 11:15:00,15.96,15.97,15.89,15.9,25600.0,13.2287,13.237,13.1707,13.179,25600.0
2009-07-28 11:20:00,15.89,15.91,15.87,15.89,58500.0,13.1707,13.1872,13.1541,13.1707,58500.0
2009-07-28 11:25:00,15.89,15.91,15.8,15.8,57500.0,13.1707,13.1872,13.0961,13.0961,57500.0
2009-07-28 11:30:00,15.79,15.85,15.77,15.77,27900.0,13.0878,13.1375,13.0712,13.0712,27900.0
2009-07-28 11:35:00,15.78,15.78,15.71,15.75,34400.0,13.0795,13.0795,13.0215,13.0546,34400.0
2009-07-28 11:40:00,15.73,15.74,15.68,15.7,18700.0,13.0381,13.0463,12.9966,13.0132,18700.0
2009-07-28 11:45:00,15.69,15.81,15.67,15.81,19700.0,13.0049,13.1044,12.9883,13.1044,19700.0
2009-07-28 11:50:00,15.8,15.87,15.79,15.86,16400.0,13.0961,13.1541,13.0878,13.1458,16400.0
2009-07-28 11:55:00,15.85,15.91,15.84,15.91,11200.0,13.1375,13.1872,13.1292,13.1872,11200.0
2009-07-28 12:00:00,15.9,15.91,15.85,15.86,15900.0,13.179,13.1872,13.1375,13.1458,15900.0
2009-07-28 12:05:00,15.87,15.91,15.85,15.89,19400.0,13.1541,13.1872,13.1375,13.1707,19400.0
2009-07-28 12:10:00,15.89,15.95,15.89,15.94,10700.0,13.1707,13.2204,13.1707,13.2121,10700.0
2009-07-28 12:15:00,15.95,15.95,15.93,15.93,5700.0,13.2204,13.2204,13.2038,13.2038,5700.0
2009-07-28 12:20:00,15.94,15.95,15.9,15.92,20600.0,13.2121,13.2204,13.179,13.1955,20600.0
2009-07-28 12:25:00,15.92,15.94,15.91,15.92,13300.0,13.1955,13.2121,13.1872,13.1955,13300.0
2009-07-28 12:30:00,15.92,15.92,15.91,15.91,13100.0,13.1955,13.1955,13.1872,13.1872,13100.0
2009-07-28 12:35:00,15.92,15.96,15.92,15.95,16600.0,13.1955,13.2287,13.1955,13.2204,16600.0
2009-07-28 12:40:00,15.95,15.96,15.92,15.92,14700.0,13.2204,13.2287,13.1955,13.1955,14700.0
2009-07-28 12:45:00,15.92,15.93,15.88,15.88,17300.0,13.1955,13.2038,13.1624,13.1624,17300.0
2009-07-28 12:50:00,15.88,15.9,15.85,15.9,10900.0,13.1624,13.179,13.1375,13.179,10900.0
2009-07-28 12:55:00,15.9,15.91,15.88,15.91,16400.0,13.179,13.1872,13.1624,13.1872,16400.0
2009-07-28 13:00:00,15.91,15.91,15.88,15.89,17500.0,13.1872,13.1872,13.1624,13.1707,17500.0
2009-07-28 13:05:00,15.9,15.94,15.89,15.94,17000.0,13.179,13.2121,13.1707,13.2121,17000.0
2009-07-28 13:10:00,15.93,16.03,15.93,16.02,35500.0,13.2038,13.2867,13.2038,13.2784,35500.0
2009-07-28 13:15:00,16.02,16.02,15.99,16.02,29100.0,13.2784,13.2784,13.2536,13.2784,29100.0
2009-07-28 13:20:00,16.02,16.1,16.01,16.1,29000.0,13.2784,13.3447,13.2701,13.3447,29000.0
2009-07-28 13:25:00,16.1,16.12,16.1,16.11,23700.0,13.3447,13.3613,13.3447,13.353,23700.0
2009-07-28 13:30:00,16.11,16.22,16.1,16.16,64500.0,13.353,13.4442,13.3447,13.3945,64500.0
2009-07-28 13:35:00,16.15,16.15,16.08,16.08,70800.0,13.3862,13.3862,13.3282,13.3282,70800.0
2009-07-28 13:40:00,16.08,16.09,16.03,16.06,32000.0,13.3282,13.3364,13.2867,13.3116,32000.0
2009-07-28 13:45:00,16.06,16.12,16.06,16.11,57300.0,13.3116,13.3613,13.3116,13.353,57300.0
2009-07-28 13:50:00,16.11,16.2,16.07,16.2,80900.0,13.353,13.4276,13.3199,13.4276,80900.0
2009-07-28 13:55:00,16.19,16.33,16.16,16.28,72100.0,13.4193,13.5354,13.3945,13.4939,72100.0
2009-07-28 14:00:00,16.28,16.29,16.22,16.27,35200.0,13.4939,13.5022,13.4442,13.4856,35200.0
2009-07-28 14:05:00,16.28,16.3,16.26,16.3,33300.0,13.4939,13.5105,13.4774,13.5105,33300.0
2009-07-28 14:10:00,16.3,16.33,16.25,16.25,72900.0,13.5105,13.5354,13.4691,13.4691,72900.0
2009-07-28 14:15:00,16.26,16.27,16.21,16.21,33800.0,13.4774,13.4856,13.4359,13.4359,33800.0
2009-07-28 14:20:00,16.21,16.23,16.19,16.2,37300.0,13.4359,13.4525,13.4193,13.4276,37300.0
2009-07-28 14:25:00,16.2,16.26,16.19,16.23,248800.0,13.4276,13.4774,13.4193,13.4525,248800.0
2009-07-28 14:30:00,16.23,16.32,16.23,16.24,95100.0,13.4525,13.5271,13.4525,13.4608,95100.0
2009-07-28 14:35:00,16.24,16.31,16.24,16.3,113400.0,13.4608,13.5188,13.4608,13.5105,113400.0
2009-07-28 14:40:00,16.3,16.37,16.3,16.35,229000.0,13.5105,13.5685,13.5105,13.552,229000.0
2009-07-28 14:45:00,16.34,16.41,16.34,16.39,130800.0,13.5437,13.6017,13.5437,13.5851,130800.0
2009-07-28 14:50:00,16.39,16.42,16.31,16.35,86000.0,13.5851,13.61,13.5188,13.552,86000.0
2009-07-28 14:55:00,16.35,16.38,16.29,16.34,74400.0,13.552,13.5768,13.5022,13.5437,74400.0
2009-07-28 15:00:00,16.35,16.35,16.28,16.31,45300.0,13.552,13.552,13.4939,13.5188,45300.0
2009-07-28 15:05:00,16.32,16.36,16.27,16.31,99500.0,13.5271,13.5602,13.4856,13.5188,99500.0
2009-07-28 15:10:00,16.32,16.36,16.3,16.34,83500.0,13.5271,13.5602,13.5105,13.5437,83500.0
2009-07-28 15:15:00,16.34,16.36,16.3,16.3,56400.0,13.5437,13.5602,13.5105,13.5105,56400.0
2009-07-28 15:20:00,16.3,16.32,16.23,16.29,42500.0,13.5105,13.5271,13.4525,13.5022,42500.0
2009-07-28 15:25:00,16.29,16.34,16.27,16.32,33900.0,13.5022,13.5437,13.4856,13.5271,33900.0
2009-07-28 15:30:00,16.32,16.33,16.24,16.33,60800.0,13.5271,13.5354,13.4608,13.5354,60800.0
2009-07-28 15:35:00,16.33,16.33,16.24,16.26,44500.0,13.5354,13.5354,13.4608,13.4774,44500.0
2009-07-28 15:40:00,16.25,16.32,16.22,16.29,71700.0,13.4691,13.5271,13.4442,13.5022,71700.0
2009-07-28 15:45:00,16.29,16.34,16.28,16.31,81400.0,13.5022,13.5437,13.4939,13.5188,81400.0
2009-07-28 15:50:00,16.31,16.41,16.27,16.36,149400.0,13.5188,13.6017,13.4856,13.5602,149400.0
2009-07-28 15:55:00,16.36,16.44,16.36,16.39,249700.0,13.5602,13.6265,13.5602,13.5851,249700.0
2009-07-29 09:30:00,15.29,15.38,14.9,14.93,602300.0,12.6734,12.748,12.3501,12.375,602300.0
2009-07-29 09:35:00,14.93,14.96,14.64,14.81,582000.0,12.375,12.3998,12.1346,12.2755,582000.0
2009-07-29 09:40:00,14.82,15.1,14.71,15.07,607700.0,12.2838,12.5159,12.1926,12.491,607700.0
2009-07-29 09:45:00,15.06,15.19,15.01,15.16,527400.0,12.4827,12.5905,12.4413,12.5656,527400.0
2009-07-29 09:50:00,15.14,15.3,15.1,15.12,395200.0,12.549,12.6816,12.5159,12.5324,395200.0
2009-07-29 09:55:00,15.13,15.17,15.07,15.12,200000.0,12.5407,12.5739,12.491,12.5324,200000.0
2009-07-29 10:00:00,15.1,15.12,15.04,15.06,132900.0,12.5159,12.5324,12.4661,12.4827,132900.0
2009-07-29 10:05:00,15.06,15.3,15.05,15.29,237400.0,12.4827,12.6816,12.4744,12.6734,237400.0
2009-07-29 10:10:00,15.29,15.29,15.15,15.19,177200.0,12.6734,12.6734,12.5573,12.5905,177200.0
2009-07-29 10:15:00,15.19,15.24,15.12,15.15,169100.0,12.5905,12.6319,12.5324,12.5573,169100.0
2009-07-29 10:20:00,15.15,15.17,15.1,15.12,159100.0,12.5573,12.5739,12.5159,12.5324,159100.0
2009-07-29 10:25:00,15.12,15.17,15.12,15.15,173000.0,12.5324,12.5739,12.5324,12.5573,173000.0
2009-07-29 10:30:00,15.15,15.15,15.0,15.04,211200.0,12.5573,12.5573,12.433,12.4661,211200.0
2009-07-29 10:35:00,15.04,15.04,14.88,14.91,221000.0,12.4661,12.4661,12.3335,12.3584,221000.0
2009-07-29 10:40:00,14.91,14.96,14.87,14.91,104800.0,12.3584,12.3998,12.3252,12.3584,104800.0
2009-07-29 10:45:00,14.91,15.0,14.91,14.99,105200.0,12.3584,12.433,12.3584,12.4247,105200.0
2009-07-29 10:50:00,15.0,15.01,14.87,14.89,204700.0,12.433,12.4413,12.3252,12.3418,204700.0
2009-07-29 10:55:00,14.89,14.9,14.8,14.81,82500.0,12.3418,12.3501,12.2672,12.2755,82500.0
2009-07-29 11:00:00,14.81,14.87,14.7,14.71,252800.0,12.2755,12.3252,12.1843,12.1926,252800.0
2009-07-29 11:05:00,14.7,14.71,14.5,14.53,293600.0,12.1843,12.1926,12.0185,12.0434,293600.0
2009-07-29 11:10:00,14.53,14.66,14.52,14.54,300400.0,12.0434,12.1512,12.0351,12.0517,300400.0
2009-07-29 11:15:00,14.54,14.54,14.4,14.46,271000.0,12.0517,12.0517,11.9357,11.9854,271000.0
2009-07-29 11:20:00,14.45,14.66,14.43,14.54,225800.0,11.9771,12.1512,11.9605,12.0517,225800.0
2009-07-29 11:25:00,14.54,14.57,14.42,14.42,51700.0,12.0517,12.0766,11.9522,11.9522,51700.0
2009-07-29 11:30:00,14.42,14.42,14.38,14.4,111600.0,11.9522,11.9522,11.9191,11.9357,111600.0
2009-07-29 11:35:00,14.4,14.41,14.34,14.35,104100.0,11.9357,11.944,11.8859,11.8942,104100.0
2009-07-29 11:40:00,14.35,14.35,14.23,14.25,155300.0,11.8942,11.8942,11.7948,11.8113,155300.0
2009-07-29 11:45:00,14.24,14.25,14.13,14.17,218900.0,11.803,11.8113,11.7119,11.745,218900.0
2009-07-29 11:50:00,14.18,14.3,14.12,14.13,211400.0,11.7533,11.8528,11.7036,11.7119,211400.0
2009-07-29 11:55:00,14.13,14.18,14.06,14.18,304900.0,11.7119,11.7533,11.6538,11.7533,304900.0
2009-07-29 12:00:00,14.18,14.18,14.09,14.11,165900.0,11.7533,11.7533,11.6787,11.6953,165900.0
2009-07-29 12:05:00,14.11,14.17,14.11,14.13,76700.0,11.6953,11.745,11.6953,11.7119,76700.0
2009-07-29 12:10:00,14.13,14.21,14.12,14.15,56200.0,11.7119,11.7782,11.7036,11.7284,56200.0
2009-07-29 12:15:00,14.16,14.2,14.15,14.2,166400.0,11.7367,11.7699,11.7284,11.7699,166400.0
2009-07-29 12:20:00,14.2,14.36,14.2,14.35,163100.0,11.7699,11.9025,11.7699,11.8942,163100.0
2009-07-29 12:25:00,14.35,14.35,14.21,14.24,162600.0,11.8942,11.8942,11.7782,11.803,162600.0
2009-07-29 12:30:00,14.23,14.26,14.13,14.14,135600.0,11.7948,11.8196,11.7119,11.7202,135600.0
2009-07-29 12:35:00,14.13,14.14,14.12,14.12,80400.0,11.7119,11.7202,11.7036,11.7036,80400.0
2009-07-29 12:40:00,14.13,14.13,14.07,14.08,117800.0,11.7119,11.7119,11.6621,11.6704,117800.0
2009-07-29 12:45:00,14.07,14.11,13.98,14.03,283200.0,11.6621,11.6953,11.5875,11.629,283200.0
2009-07-29 12:50:00,14.01,14.06,13.94,13.96,148900.0,11.6124,11.6538,11.5544,11.571,148900.0
2009-07-29 12:55:00,13.95,13.95,13.8,13.82,321900.0,11.5627,11.5627,11.4383,11.4549,321900.0
2009-07-29 13:00:00,13.81,13.98,13.81,13.91,157500.0,11.4466,11.5875,11.4466,11.5295,157500.0
2009-07-29 13:05:00,13.92,14.01,13.82,13.87,112200.0,11.5378,11.6124,11.4549,11.4964,112200.0
2009-07-29 13:10:00,13.86,14.02,13.84,14.0,102200.0,11.4881,11.6207,11.4715,11.6041,102200.0
2009-07-29 13:15:00,14.0,14.05,13.95,14.04,70500.0,11.6041,11.6456,11.5627,11.6373,70500.0
2009-07-29 13:20:00,14.03,14.09,13.93,13.94,216900.0,11.629,11.6787,11.5461,11.5544,216900.0
2009-07-29 13:25:00,13.94,13.97,13.82,13.82,135700.0,11.5544,11.5793,11.4549,11.4549,135700.0
2009-07-29 13:30:00,13.83,13.88,13.8,13.83,97300.0,11.4632,11.5047,11.4383,11.4632,97300.0
2009-07-29 13:35:00,13.84,13.87,13.83,13.84,186400.0,11.4715,11.4964,11.4632,11.4715,186400.0
2009-07-29 13:40:00,13.83,13.89,13.83,13.88,138900.0,11.4632,11.5129,11.4632,11.5047,138900.0
2009-07-29 13:45:00,13.88,13.94,13.84,13.86,103400.0,11.5047,11.5544,11.4715,11.4881,103400.0
2009-07-29 13:50:00,13.86,13.92,13.8,13.88,120400.0,11.4881,11.5378,11.4383,11.5047,120400.0
2009-07-29 13:55:00,13.88,13.95,13.88,13.91,80700.0,11.5047,11.5627,11.5047,11.5295,80700.0
2009-07-29 14:00:00,13.91,13.97,13.87,13.88,73000.0,11.5295,11.5793,11.4964,11.5047,73000.0
2009-07-29 14:05:00,13.89,13.89,13.84,13.85,100700.0,11.5129,11.5129,11.4715,11.4798,100700.0
2009-07-29 14:10:00,13.86,13.88,13.82,13.88,92700.0,11.4881,11.5047,11.4549,11.5047,92700.0
2009-07-29 14:15:00,13.87,13.88,13.8,13.82,104900.0,11.4964,11.5047,11.4383,11.4549,104900.0
2009-07-29 14:20:00,13.82,13.85,13.8,13.82,188700.0,11.4549,11.4798,11.4383,11.4549,188700.0
2009-07-29 14:25:00,13.82,13.83,13.73,13.79,357600.0,11.4549,11.4632,11.3803,11.4301,357600.0
2009-07-29 14:30:00,13.78,13.83,13.74,13.76,89000.0,11.4218,11.4632,11.3886,11.4052,89000.0
2009-07-29 14:35:00,13.76,13.77,13.71,13.72,125200.0,11.4052,11.4135,11.3637,11.372,125200.0
2009-07-29 14:40:00,13.73,13.83,13.64,13.68,183500.0,11.3803,11.4632,11.3057,11.3389,183500.0
2009-07-29 14:45:00,13.67,13.73,13.63,13.66,95700.0,11.3306,11.3803,11.2974,11.3223,95700.0
2009-07-29 14:50:00,13.65,13.66,13.58,13.59,231100.0,11.314,11.3223,11.256,11.2643,231100.0
2009-07-29 14:55:00,13.58,13.6,13.51,13.57,560400.0,11.256,11.2726,11.198,11.2477,560400.0
2009-07-29 15:00:00,13.57,13.64,13.54,13.6,269900.0,11.2477,11.3057,11.2228,11.2726,269900.0
2009-07-29 15:05:00,13.61,13.66,13.54,13.57,307200.0,11.2809,11.3223,11.2228,11.2477,307200.0
2009-07-29 15:10:00,13.56,13.68,13.55,13.62,527500.0,11.2394,11.3389,11.2311,11.2891,527500.0
2009-07-29 15:15:00,13.62,13.65,13.59,13.61,128200.0,11.2891,11.314,11.2643,11.2809,128200.0
2009-07-29 15:20:00,13.61,13.73,13.6,13.67,129300.0,11.2809,11.3803,11.2726,11.3306,129300.0
2009-07-29 15:25:00,13.67,13.74,13.66,13.7,149400.0,11.3306,11.3886,11.3223,11.3555,149400.0
2009-07-29 15:30:00,13.71,13.87,13.68,13.87,265300.0,11.3637,11.4964,11.3389,11.4964,265300.0
2009-07-29 15:35:00,13.87,14.05,13.85,14.01,426200.0,11.4964,11.6456,11.4798,11.6124,426200.0
2009-07-29 15:40:00,14.02,14.07,13.85,13.85,264200.0,11.6207,11.6621,11.4798,11.4798,264200.0
2009-07-29 15:45:00,13.85,13.86,13.79,13.83,304600.0,11.4798,11.4881,11.4301,11.4632,304600.0
2009-07-29 15:50:00,13.83,13.9,13.81,13.9,496500.0,11.4632,11.5212,11.4466,11.5212,496500.0
2009-07-29 15:55:00,13.89,14.02,13.85,13.94,559000.0,11.5129,11.6207,11.4798,11.5544,559000.0
2009-07-30 09:30:00,14.54,14.62,14.42,14.47,230900.0,12.0517,12.118,11.9522,11.9937,230900.0
2009-07-30 09:35:00,14.47,14.5,14.37,14.41,192700.0,11.9937,12.0185,11.9108,11.944,192700.0
2009-07-30 09:40:00,14.42,14.79,14.41,14.76,335600.0,11.9522,12.2589,11.944,12.2341,335600.0
2009-07-30 09:45:00,14.76,14.77,14.5,14.53,224100.0,12.2341,12.2423,12.0185,12.0434,224100.0
2009-07-30 09:50:00,14.54,14.71,14.52,14.69,177700.0,12.0517,12.1926,12.0351,12.176,177700.0
2009-07-30 09:55:00,14.69,14.78,14.69,14.76,137100.0,12.176,12.2506,12.176,12.2341,137100.0
2009-07-30 10:00:00,14.76,14.78,14.7,14.72,140300.0,12.2341,12.2506,12.1843,12.2009,140300.0
2009-07-30 10:05:00,14.72,14.74,14.69,14.72,156900.0,12.2009,12.2175,12.176,12.2009,156900.0
2009-07-30 10:10:00,14.73,14.85,14.68,14.72,191000.0,12.2092,12.3087,12.1677,12.2009,191000.0
2009-07-30 10:15:00,14.7,14.72,14.64,14.67,153900.0,12.1843,12.2009,12.1346,12.1595,153900.0
2009-07-30 10:20:00,14.68,14.79,14.67,14.77,150500.0,12.1677,12.2589,12.1595,12.2423,150500.0
2009-07-30 10:25:00,14.77,14.84,14.76,14.82,206400.0,12.2423,12.3004,12.2341,12.2838,206400.0
2009-07-30 10:30:00,14.82,14.85,14.77,14.83,142000.0,12.2838,12.3087,12.2423,12.2921,142000.0
2009-07-30 10:35:00,14.82,14.94,14.82,14.92,111800.0,12.2838,12.3833,12.2838,12.3667,111800.0
2009-07-30 10:40:00,14.93,14.96,14.89,14.95,85300.0,12.375,12.3998,12.3418,12.3915,85300.0
2009-07-30 10:45:00,14.94,14.98,14.93,14.97,39000.0,12.3833,12.4164,12.375,12.4081,39000.0
2009-07-30 10:50:00,14.98,14.99,14.88,14.88,93000.0,12.4164,12.4247,12.3335,12.3335,93000.0
2009-07-30 10:55:00,14.9,14.9,14.84,14.89,75600.0,12.3501,12.3501,12.3004,12.3418,75600.0
2009-07-30 11:00:00,14.89,14.93,14.84,14.9,126200.0,12.3418,12.375,12.3004,12.3501,126200.0
2009-07-30 11:05:00,14.91,14.92,14.86,14.88,82500.0,12.3584,12.3667,12.3169,12.3335,82500.0
2009-07-30 11:10:00,14.89,14.91,14.85,14.9,191100.0,12.3418,12.3584,12.3087,12.3501,191100.0
2009-07-30 11:15:00,14.9,14.94,14.87,14.91,132500.0,12.3501,12.3833,12.3252,12.3584,132500.0
2009-07-30 11:20:00,14.92,14.97,14.87,14.9,99800.0,12.3667,12.4081,12.3252,12.3501,99800.0
2009-07-30 11:25:00,14.89,14.9,14.73,14.74,78000.0,12.3418,12.3501,12.2092,12.2175,78000.0
2009-07-30 11:30:00,14.75,14.77,14.71,14.71,91300.0,12.2258,12.2423,12.1926,12.1926,91300.0
2009-07-30 11:35:00,14.72,14.74,14.57,14.57,49000.0,12.2009,12.2175,12.0766,12.0766,49000.0
2009-07-30 11:40:00,14.56,14.62,14.5,14.58,161100.0,12.0683,12.118,12.0185,12.0849,161100.0
2009-07-30 11:45:00,14.58,14.59,14.43,14.45,109600.0,12.0849,12.0931,11.9605,11.9771,109600.0
2009-07-30 11:50:00,14.45,14.46,14.41,14.44,56800.0,11.9771,11.9854,11.944,11.9688,56800.0
2009-07-30 11:55:00,14.44,14.44,14.34,14.43,60300.0,11.9688,11.9688,11.8859,11.9605,60300.0
2009-07-30 12:00:00,14.43,14.49,14.42,14.49,45600.0,11.9605,12.0103,11.9522,12.0103,45600.0
2009-07-30 12:05:00,14.48,14.59,14.48,14.51,48500.0,12.002,12.0931,12.002,12.0268,48500.0
2009-07-30 12:10:00,14.51,14.62,14.51,14.61,110000.0,12.0268,12.118,12.0268,12.1097,110000.0
2009-07-30 12:15:00,14.61,14.63,14.55,14.56,69100.0,12.1097,12.1263,12.06,12.0683,69100.0
2009-07-30 12:20:00,14.57,14.61,14.55,14.56,35700.0,12.0766,12.1097,12.06,12.0683,35700.0
2009-07-30 12:25:00,14.57,14.61,14.56,14.6,36300.0,12.0766,12.1097,12.0683,12.1014,36300.0
2009-07-30 12:30:00,14.61,14.62,14.57,14.58,39400.0,12.1097,12.118,12.0766,12.0849,39400.0
2009-07-30 12:35:00,14.59,14.59,14.52,14.59,42500.0,12.0931,12.0931,12.0351,12.0931,42500.0
2009-07-30 12:40:00,14.59,14.6,14.55,14.58,158000.0,12.0931,12.1014,12.06,12.0849,158000.0
2009-07-30 12:45:00,14.58,14.62,14.58,14.59,30400.0,12.0849,12.118,12.0849,12.0931,30400.0
2009-07-30 12:50:00,14.59,14.66,14.59,14.62,60500.0,12.0931,12.1512,12.0931,12.118,60500.0
2009-07-30 12:55:00,14.62,14.67,14.6,14.63,75300.0,12.118,12.1595,12.1014,12.1263,75300.0
2009-07-30 13:00:00,14.61,14.74,14.61,14.69,36300.0,12.1097,12.2175,12.1097,12.176,36300.0
2009-07-30 13:05:00,14.68,14.71,14.63,14.65,28500.0,12.1677,12.1926,12.1263,12.1429,28500.0
2009-07-30 13:10:00,14.65,14.66,14.6,14.62,57400.0,12.1429,12.1512,12.1014,12.118,57400.0
2009-07-30 13:15:00,14.62,14.67,14.61,14.61,37500.0,12.118,12.1595,12.1097,12.1097,37500.0
2009-07-30 13:20:00,14.62,14.68,14.62,14.63,22300.0,12.118,12.1677,12.118,12.1263,22300.0
2009-07-30 13:25:00,14.62,14.68,14.62,14.66,29000.0,12.118,12.1677,12.118,12.1512,29000.0
2009-07-30 13:30:00,14.65,14.72,14.64,14.67,41000.0,12.1429,12.2009,12.1346,12.1595,41000.0
2009-07-30 13:35:00,14.68,14.7,14.65,14.69,14900.0,12.1677,12.1843,12.1429,12.176,14900.0
2009-07-30 13:40:00,14.69,14.72,14.68,14.7,21600.0,12.176,12.2009,12.1677,12.1843,21600.0
2009-07-30 13:45:00,14.69,14.74,14.68,14.73,26200.0,12.176,12.2175,12.1677,12.2092,26200.0
2009-07-30 13:50:00,14.72,14.85,14.72,14.75,110600.0,12.2009,12.3087,12.2009,12.2258,110600.0
2009-07-30 13:55:00,14.75,14.75,14.59,14.59,70700.0,12.2258,12.2258,12.0931,12.0931,70700.0
2009-07-30 14:00:00,14.6,14.64,14.56,14.63,110000.0,12.1014,12.1346,12.0683,12.1263,110000.0
2009-07-30 14:05:00,14.64,14.64,14.55,14.55,34700.0,12.1346,12.1346,12.06,12.06,34700.0
2009-07-30 14:10:00,14.56,14.62,14.56,14.62,17900.0,12.0683,12.118,12.0683,12.118,17900.0
2009-07-30 14:15:00,14.62,14.63,14.59,14.61,27100.0,12.118,12.1263,12.0931,12.1097,27100.0
2009-07-30 14:20:00,14.62,14.67,14.6,14.67,43500.0,12.118,12.1595,12.1014,12.1595,43500.0
2009-07-30 14:25:00,14.67,14.69,14.65,14.66,24100.0,12.1595,12.176,12.1429,12.1512,24100.0
2009-07-30 14:30:00,14.66,14.68,14.65,14.67,16300.0,12.1512,12.1677,12.1429,12.1595,16300.0
2009-07-30 14:35:00,14.67,14.75,14.63,14.68,32600.0,12.1595,12.2258,12.1263,12.1677,32600.0
2009-07-30 14:40:00,14.69,14.77,14.69,14.74,25300.0,12.176,12.2423,12.176,12.2175,25300.0
2009-07-30 14:45:00,14.74,14.75,14.69,14.69,14700.0,12.2175,12.2258,12.176,12.176,14700.0
2009-07-30 14:50:00,14.69,14.73,14.64,14.73,44100.0,12.176,12.2092,12.1346,12.2092,44100.0
2009-07-30 14:55:00,14.72,14.73,14.68,14.69,27800.0,12.2009,12.2092,12.1677,12.176,27800.0
2009-07-30 15:00:00,14.69,14.75,14.69,14.75,36400.0,12.176,12.2258,12.176,12.2258,36400.0
2009-07-30 15:05:00,14.75,14.8,14.74,14.8,75900.0,12.2258,12.2672,12.2175,12.2672,75900.0
2009-07-30 15:10:00,14.8,14.8,14.74,14.8,59400.0,12.2672,12.2672,12.2175,12.2672,59400.0
2009-07-30 15:15:00,14.8,14.8,14.76,14.79,66600.0,12.2672,12.2672,12.2341,12.2589,66600.0
2009-07-30 15:20:00,14.8,14.88,14.79,14.85,181400.0,12.2672,12.3335,12.2589,12.3087,181400.0
2009-07-30 15:25:00,14.85,14.86,14.81,14.85,106900.0,12.3087,12.3169,12.2755,12.3087,106900.0
2009-07-30 15:30:00,14.85,14.85,14.79,14.8,83300.0,12.3087,12.3087,12.2589,12.2672,83300.0
2009-07-30 15:35:00,14.8,14.81,14.66,14.72,131000.0,12.2672,12.2755,12.1512,12.2009,131000.0
2009-07-30 15:40:00,14.72,14.72,14.61,14.66,109100.0,12.2009,12.2009,12.1097,12.1512,109100.0
2009-07-30 15:45:00,14.65,14.7,14.62,14.69,174000.0,12.1429,12.1843,12.118,12.176,174000.0
2009-07-30 15:50:00,14.69,14.73,14.62,14.64,154900.0,12.176,12.2092,12.118,12.1346,154900.0
2009-07-30 15:55:00,14.64,14.66,14.58,14.63,234900.0,12.1346,12.1512,12.0849,12.1263,234900.0
2009-07-31 09:30:00,14.26,14.44,14.26,14.42,138000.0,11.8196,11.9688,11.8196,11.9522,138000.0
2009-07-31 09:35:00,14.43,14.6,14.41,14.6,221800.0,11.9605,12.1014,11.944,12.1014,221800.0
2009-07-31 09:40:00,14.59,14.71,14.59,14.65,242100.0,12.0931,12.1926,12.0931,12.1429,242100.0
2009-07-31 09:45:00,14.65,14.71,14.54,14.55,109200.0,12.1429,12.1926,12.0517,12.06,109200.0
2009-07-31 09:50:00,14.55,14.57,14.42,14.48,110400.0,12.06,12.0766,11.9522,12.002,110400.0
2009-07-31 09:55:00,14.49,14.58,14.48,14.49,129000.0,12.0103,12.0849,12.002,12.0103,129000.0
2009-07-31 10:00:00,14.48,14.5,14.34,14.41,109400.0,12.002,12.0185,11.8859,11.944,109400.0
2009-07-31 10:05:00,14.41,14.41,14.25,14.35,150900.0,11.944,11.944,11.8113,11.8942,150900.0
2009-07-31 10:10:00,14.35,14.41,14.34,14.37,101500.0,11.8942,11.944,11.8859,11.9108,101500.0
2009-07-31 10:15:00,14.35,14.45,14.35,14.42,144100.0,11.8942,11.9771,11.8942,11.9522,144100.0
2009-07-31 10:20:00,14.42,14.57,14.42,14.56,78100.0,11.9522,12.0766,11.9522,12.0683,78100.0
2009-07-31 10:25:00,14.56,14.56,14.47,14.48,74500.0,12.0683,12.0683,11.9937,12.002,74500.0
2009-07-31 10:30:00,14.48,14.53,14.48,14.52,100200.0,12.002,12.0434,12.002,12.0351,100200.0
2009-07-31 10:35:00,14.51,14.57,14.48,14.54,82100.0,12.0268,12.0766,12.002,12.0517,82100.0
2009-07-31 10:40:00,14.53,14.67,14.5,14.66,59500.0,12.0434,12.1595,12.0185,12.1512,59500.0
2009-07-31 10:45:00,14.67,14.68,14.6,14.62,33200.0,12.1595,12.1677,12.1014,12.118,33200.0
2009-07-31 10:50:00,14.63,14.66,14.61,14.63,29000.0,12.1263,12.1512,12.1097,12.1263,29000.0
2009-07-31 10:55:00,14.63,14.64,14.56,14.64,56400.0,12.1263,12.1346,12.0683,12.1346,56400.0
2009-07-31 11:00:00,14.64,14.65,14.58,14.6,38400.0,12.1346,12.1429,12.0849,12.1014,38400.0
2009-07-31 11:05:00,14.6,14.61,14.53,14.56,55900.0,12.1014,12.1097,12.0434,12.0683,55900.0
2009-07-31 11:10:00,14.56,14.62,14.56,14.6,32700.0,12.0683,12.118,12.0683,12.1014,32700.0
2009-07-31 11:15:00,14.61,14.62,14.55,14.57,70200.0,12.1097,12.118,12.06,12.0766,70200.0
2009-07-31 11:20:00,14.57,14.64,14.56,14.58,26700.0,12.0766,12.1346,12.0683,12.0849,26700.0
2009-07-31 11:25:00,14.58,14.69,14.57,14.62,54000.0,12.0849,12.176,12.0766,12.118,54000.0
2009-07-31 11:30:00,14.61,14.65,14.58,14.64,24600.0,12.1097,12.1429,12.0849,12.1346,24600.0
2009-07-31 11:35:00,14.65,14.7,14.64,14.69,14300.0,12.1429,12.1843,12.1346,12.176,14300.0
2009-07-31 11:40:00,14.69,14.71,14.65,14.65,30100.0,12.176,12.1926,12.1429,12.1429,30100.0
2009-07-31 11:45:00,14.65,14.67,14.6,14.65,16100.0,12.1429,12.1595,12.1014,12.1429,16100.0
2009-07-31 11:50:00,14.65,14.71,14.63,14.69,28300.0,12.1429,12.1926,12.1263,12.176,28300.0
2009-07-31 11:55:00,14.69,14.69,14.63,14.66,17100.0,12.176,12.176,12.1263,12.1512,17100.0
2009-07-31 12:00:00,14.67,14.67,14.65,14.65,8400.0,12.1595,12.1595,12.1429,12.1429,8400.0
2009-07-31 12:05:00,14.65,14.65,14.62,14.64,16100.0,12.1429,12.1429,12.118,12.1346,16100.0
2009-07-31 12:10:00,14.64,14.65,14.64,14.64,9600.0,12.1346,12.1429,12.1346,12.1346,9600.0
2009-07-31 12:15:00,14.65,14.65,14.6,14.6,37700.0,12.1429,12.1429,12.1014,12.1014,37700.0
2009-07-31 12:20:00,14.61,14.65,14.6,14.64,30500.0,12.1097,12.1429,12.1014,12.1346,30500.0
2009-07-31 12:25:00,14.64,14.64,14.58,14.61,22800.0,12.1346,12.1346,12.0849,12.1097,22800.0
2009-07-31 12:30:00,14.6,14.6,14.57,14.59,22600.0,12.1014,12.1014,12.0766,12.0931,22600.0
2009-07-31 12:35:00,14.58,14.6,14.58,14.59,5200.0,12.0849,12.1014,12.0849,12.0931,5200.0
2009-07-31 12:40:00,14.59,14.59,14.56,14.57,20200.0,12.0931,12.0931,12.0683,12.0766,20200.0
2009-07-31 12:45:00,14.57,14.58,14.56,14.57,11600.0,12.0766,12.0849,12.0683,12.0766,11600.0
2009-07-31 12:50:00,14.56,14.57,14.55,14.55,21400.0,12.0683,12.0766,12.06,12.06,21400.0
2009-07-31 12:55:00,14.55,14.56,14.55,14.55,10300.0,12.06,12.0683,12.06,12.06,10300.0
2009-07-31 13:00:00,14.55,14.56,14.53,14.53,20000.0,12.06,12.0683,12.0434,12.0434,20000.0
2009-07-31 13:05:00,14.53,14.53,14.46,14.46,81000.0,12.0434,12.0434,11.9854,11.9854,81000.0
2009-07-31 13:10:00,14.46,14.49,14.44,14.44,38800.0,11.9854,12.0103,11.9688,11.9688,38800.0
2009-07-31 13:15:00,14.44,14.47,14.42,14.44,65500.0,11.9688,11.9937,11.9522,11.9688,65500.0
2009-07-31 13:20:00,14.43,14.44,14.37,14.4,42400.0,11.9605,11.9688,11.9108,11.9357,42400.0
2009-07-31 13:25:00,14.4,14.42,14.39,14.42,26400.0,11.9357,11.9522,11.9274,11.9522,26400.0
2009-07-31 13:30:00,14.42,14.44,14.41,14.44,21200.0,11.9522,11.9688,11.944,11.9688,21200.0
2009-07-31 13:35:00,14.43,14.49,14.43,14.49,20600.0,11.9605,12.0103,11.9605,12.0103,20600.0
2009-07-31 13:40:00,14.49,14.52,14.48,14.52,33400.0,12.0103,12.0351,12.002,12.0351,33400.0
2009-07-31 13:45:00,14.51,14.52,14.46,14.46,22300.0,12.0268,12.0351,11.9854,11.9854,22300.0
2009-07-31 13:50:00,14.46,14.48,14.46,14.48,17000.0,11.9854,12.002,11.9854,12.002,17000.0
2009-07-31 13:55:00,14.48,14.52,14.47,14.51,34900.0,12.002,12.0351,11.9937,12.0268,34900.0
2009-07-31 14:00:00,14.51,14.51,14.48,14.5,21800.0,12.0268,12.0268,12.002,12.0185,21800.0
2009-07-31 14:05:00,14.51,14.51,14.47,14.51,33700.0,12.0268,12.0268,11.9937,12.0268,33700.0
2009-07-31 14:10:00,14.51,14.56,14.51,14.53,38000.0,12.0268,12.0683,12.0268,12.0434,38000.0
2009-07-31 14:15:00,14.53,14.54,14.52,14.54,9500.0,12.0434,12.0517,12.0351,12.0517,9500.0
2009-07-31 14:20:00,14.54,14.55,14.54,14.55,16600.0,12.0517,12.06,12.0517,12.06,16600.0
2009-07-31 14:25:00,14.55,14.56,14.54,14.54,17500.0,12.06,12.0683,12.0517,12.0517,17500.0
2009-07-31 14:30:00,14.55,14.56,14.52,14.53,22100.0,12.06,12.0683,12.0351,12.0434,22100.0
2009-07-31 14:35:00,14.52,14.53,14.49,14.5,19500.0,12.0351,12.0434,12.0103,12.0185,19500.0
2009-07-31 14:40:00,14.51,14.51,14.47,14.51,60800.0,12.0268,12.0268,11.9937,12.0268,60800.0
2009-07-31 14:45:00,14.51,14.52,14.5,14.51,14400.0,12.0268,12.0351,12.0185,12.0268,14400.0
2009-07-31 14:50:00,14.51,14.51,14.5,14.5,16500.0,12.0268,12.0268,12.0185,12.0185,16500.0
2009-07-31 14:55:00,14.5,14.51,14.5,14.5,14700.0,12.0185,12.0268,12.0185,12.0185,14700.0
2009-07-31 15:00:00,14.5,14.51,14.49,14.51,19600.0,12.0185,12.0268,12.0103,12.0268,19600.0
2009-07-31 15:05:00,14.51,14.53,14.5,14.52,17800.0,12.0268,12.0434,12.0185,12.0351,17800.0
2009-07-31 15:10:00,14.53,14.56,14.52,14.54,31700.0,12.0434,12.0683,12.0351,12.0517,31700.0
2009-07-31 15:15:00,14.55,14.57,14.54,14.56,19800.0,12.06,12.0766,12.0517,12.0683,19800.0
2009-07-31 15:20:00,14.56,14.57,14.56,14.57,29400.0,12.0683,12.0766,12.0683,12.0766,29400.0
2009-07-31 15:25:00,14.57,14.57,14.53,14.55,45100.0,12.0766,12.0766,12.0434,12.06,45100.0
2009-07-31 15:30:00,14.55,14.57,14.52,14.56,73900.0,12.06,12.0766,12.0351,12.0683,73900.0
2009-07-31 15:35:00,14.57,14.57,14.53,14.54,45200.0,12.0766,12.0766,12.0434,12.0517,45200.0
2009-07-31 15:40:00,14.55,14.55,14.49,14.53,86300.0,12.06,12.06,12.0103,12.0434,86300.0
2009-07-31 15:45:00,14.53,14.55,14.51,14.52,123100.0,12.0434,12.06,12.0268,12.0351,123100.0
2009-07-31 15:50:00,14.53,14.56,14.44,14.49,149400.0,12.0434,12.0683,11.9688,12.0103,149400.0
2009-07-31 15:55:00,14.49,14.52,14.48,14.52,189100.0,12.0103,12.0351,12.002,12.0351,189100.0
2009-08-03 09:30:00,15.29,15.32,15.16,15.28,209500.0,12.6734,12.6982,12.5656,12.6651,209500.0
2009-08-03 09:35:00,15.27,15.46,15.27,15.41,89900.0,12.6568,12.8143,12.6568,12.7728,89900.0
2009-08-03 09:40:00,15.4,15.48,15.4,15.44,339400.0,12.7645,12.8308,12.7645,12.7977,339400.0
2009-08-03 09:45:00,15.44,15.5,15.39,15.48,96100.0,12.7977,12.8474,12.7562,12.8308,96100.0
2009-08-03 09:50:00,15.49,15.5,15.42,15.43,162300.0,12.8391,12.8474,12.7811,12.7894,162300.0
2009-08-03 09:55:00,15.43,15.55,15.43,15.55,113300.0,12.7894,12.8889,12.7894,12.8889,113300.0
2009-08-03 10:00:00,15.52,15.63,15.46,15.53,128300.0,12.864,12.9552,12.8143,12.8723,128300.0
2009-08-03 10:05:00,15.53,15.67,15.49,15.49,144900.0,12.8723,12.9883,12.8391,12.8391,144900.0
2009-08-03 10:10:00,15.49,15.53,15.46,15.53,93600.0,12.8391,12.8723,12.8143,12.8723,93600.0
2009-08-03 10:15:00,15.53,15.58,15.52,15.56,116100.0,12.8723,12.9137,12.864,12.8971,116100.0
2009-08-03 10:20:00,15.56,15.63,15.56,15.61,62100.0,12.8971,12.9552,12.8971,12.9386,62100.0
2009-08-03 10:25:00,15.61,15.64,15.57,15.62,54600.0,12.9386,12.9635,12.9054,12.9469,54600.0
2009-08-03 10:30:00,15.63,15.71,15.62,15.67,99600.0,12.9552,13.0215,12.9469,12.9883,99600.0
2009-08-03 10:35:00,15.66,15.73,15.66,15.71,72100.0,12.98,13.0381,12.98,13.0215,72100.0
2009-08-03 10:40:00,15.71,15.74,15.68,15.72,81900.0,13.0215,13.0463,12.9966,13.0298,81900.0
2009-08-03 10:45:00,15.73,15.74,15.71,15.71,25600.0,13.0381,13.0463,13.0215,13.0215,25600.0
2009-08-03 10:50:00,15.7,15.75,15.68,15.73,58000.0,13.0132,13.0546,12.9966,13.0381,58000.0
2009-08-03 10:55:00,15.73,15.73,15.69,15.69,62800.0,13.0381,13.0381,13.0049,13.0049,62800.0
2009-08-03 11:00:00,15.7,15.71,15.63,15.66,30700.0,13.0132,13.0215,12.9552,12.98,30700.0
2009-08-03 11:05:00,15.66,15.68,15.63,15.65,31600.0,12.98,12.9966,12.9552,12.9717,31600.0
2009-08-03 11:10:00,15.67,15.69,15.64,15.65,40400.0,12.9883,13.0049,12.9635,12.9717,40400.0
2009-08-03 11:15:00,15.66,15.67,15.6,15.65,36100.0,12.98,12.9883,12.9303,12.9717,36100.0
2009-08-03 11:20:00,15.65,15.65,15.58,15.63,39200.0,12.9717,12.9717,12.9137,12.9552,39200.0
2009-08-03 11:25:00,15.64,15.68,15.6,15.63,27100.0,12.9635,12.9966,12.9303,12.9552,27100.0
2009-08-03 11:30:00,15.63,15.73,15.63,15.69,19400.0,12.9552,13.0381,12.9552,13.0049,19400.0
2009-08-03 11:35:00,15.7,15.74,15.69,15.72,23800.0,13.0132,13.0463,13.0049,13.0298,23800.0
2009-08-03 11:40:00,15.72,15.72,15.65,15.72,30600.0,13.0298,13.0298,12.9717,13.0298,30600.0
2009-08-03 11:45:00,15.72,15.74,15.69,15.72,27700.0,13.0298,13.0463,13.0049,13.0298,27700.0
2009-08-03 11:50:00,15.72,15.72,15.7,15.71,5100.0,13.0298,13.0298,13.0132,13.0215,5100.0
2009-08-03 11:55:00,15.71,15.74,15.7,15.73,11200.0,13.0215,13.0463,13.0132,13.0381,11200.0
2009-08-03 12:00:00,15.73,15.73,15.68,15.71,31100.0,13.0381,13.0381,12.9966,13.0215,31100.0
2009-08-03 12:05:00,15.7,15.73,15.7,15.73,9700.0,13.0132,13.0381,13.0132,13.0381,9700.0
2009-08-03 12:10:00,15.73,15.73,15.72,15.72,9200.0,13.0381,13.0381,13.0298,13.0298,9200.0
2009-08-03 12:15:00,15.72,15.74,15.69,15.74,24700.0,13.0298,13.0463,13.0049,13.0463,24700.0
2009-08-03 12:20:00,15.73,15.74,15.72,15.74,12000.0,13.0381,13.0463,13.0298,13.0463,12000.0
2009-08-03 12:25:00,15.74,15.74,15.71,15.73,18100.0,13.0463,13.0463,13.0215,13.0381,18100.0
2009-08-03 12:30:00,15.72,15.75,15.72,15.73,26400.0,13.0298,13.0546,13.0298,13.0381,26400.0
2009-08-03 12:35:00,15.74,15.74,15.67,15.71,11700.0,13.0463,13.0463,12.9883,13.0215,11700.0
2009-08-03 12:40:00,15.72,15.75,15.71,15.75,8900.0,13.0298,13.0546,13.0215,13.0546,8900.0
2009-08-03 12:45:00,15.74,15.74,15.7,15.7,20300.0,13.0463,13.0463,13.0132,13.0132,20300.0
2009-08-03 12:50:00,15.71,15.71,15.7,15.71,8000.0,13.0215,13.0215,13.0132,13.0215,8000.0
2009-08-03 12:55:00,15.7,15.71,15.68,15.71,6200.0,13.0132,13.0215,12.9966,13.0215,6200.0
2009-08-03 13:00:00,15.7,15.73,15.69,15.71,12600.0,13.0132,13.0381,13.0049,13.0215,12600.0
2009-08-03 13:05:00,15.72,15.74,15.71,15.72,15100.0,13.0298,13.0463,13.0215,13.0298,15100.0
2009-08-03 13:10:00,15.71,15.72,15.69,15.69,6400.0,13.0215,13.0298,13.0049,13.0049,6400.0
2009-08-03 13:15:00,15.69,15.71,15.68,15.71,10100.0,13.0049,13.0215,12.9966,13.0215,10100.0
2009-08-03 13:20:00,15.72,15.72,15.68,15.68,13000.0,13.0298,13.0298,12.9966,12.9966,13000.0
2009-08-03 13:25:00,15.68,15.68,15.66,15.67,10800.0,12.9966,12.9966,12.98,12.9883,10800.0
2009-08-03 13:30:00,15.67,15.72,15.67,15.72,15000.0,12.9883,13.0298,12.9883,13.0298,15000.0
2009-08-03 13:35:00,15.72,15.72,15.67,15.69,26100.0,13.0298,13.0298,12.9883,13.0049,26100.0
2009-08-03 13:40:00,15.71,15.72,15.69,15.71,16000.0,13.0215,13.0298,13.0049,13.0215,16000.0
2009-08-03 13:45:00,15.7,15.72,15.7,15.71,8000.0,13.0132,13.0298,13.0132,13.0215,8000.0
2009-08-03 13:50:00,15.7,15.7,15.68,15.68,9400.0,13.0132,13.0132,12.9966,12.9966,9400.0
2009-08-03 13:55:00,15.68,15.69,15.63,15.63,24300.0,12.9966,13.0049,12.9552,12.9552,24300.0
2009-08-03 14:00:00,15.64,15.67,15.64,15.66,54500.0,12.9635,12.9883,12.9635,12.98,54500.0
2009-08-03 14:05:00,15.66,15.69,15.65,15.68,19700.0,12.98,13.0049,12.9717,12.9966,19700.0
2009-08-03 14:10:00,15.69,15.72,15.68,15.71,16900.0,13.0049,13.0298,12.9966,13.0215,16900.0
2009-08-03 14:15:00,15.72,15.75,15.72,15.75,15600.0,13.0298,13.0546,13.0298,13.0546,15600.0
2009-08-03 14:20:00,15.75,15.75,15.71,15.74,94000.0,13.0546,13.0546,13.0215,13.0463,94000.0
2009-08-03 14:25:00,15.74,15.75,15.71,15.72,26900.0,13.0463,13.0546,13.0215,13.0298,26900.0
2009-08-03 14:30:00,15.72,15.73,15.69,15.72,13400.0,13.0298,13.0381,13.0049,13.0298,13400.0
2009-08-03 14:35:00,15.71,15.75,15.7,15.74,21600.0,13.0215,13.0546,13.0132,13.0463,21600.0
2009-08-03 14:40:00,15.75,15.75,15.73,15.74,41200.0,13.0546,13.0546,13.0381,13.0463,41200.0
2009-08-03 14:45:00,15.73,15.75,15.73,15.74,14700.0,13.0381,13.0546,13.0381,13.0463,14700.0
2009-08-03 14:50:00,15.74,15.74,15.72,15.73,27600.0,13.0463,13.0463,13.0298,13.0381,27600.0
2009-08-03 14:55:00,15.73,15.74,15.7,15.71,35300.0,13.0381,13.0463,13.0132,13.0215,35300.0
2009-08-03 15:00:00,15.71,15.72,15.66,15.69,53000.0,13.0215,13.0298,12.98,13.0049,53000.0
2009-08-03 15:05:00,15.7,15.74,15.67,15.74,29300.0,13.0132,13.0463,12.9883,13.0463,29300.0
2009-08-03 15:10:00,15.73,15.74,15.71,15.74,34000.0,13.0381,13.0463,13.0215,13.0463,34000.0
2009-08-03 15:15:00,15.74,15.8,15.74,15.8,96700.0,13.0463,13.0961,13.0463,13.0961,96700.0
2009-08-03 15:20:00,15.8,15.86,15.79,15.86,58100.0,13.0961,13.1458,13.0878,13.1458,58100.0
2009-08-03 15:25:00,15.86,15.9,15.82,15.84,109800.0,13.1458,13.179,13.1127,13.1292,109800.0
2009-08-03 15:30:00,15.84,15.85,15.74,15.8,93900.0,13.1292,13.1375,13.0463,13.0961,93900.0
2009-08-03 15:35:00,15.8,15.85,15.8,15.81,68900.0,13.0961,13.1375,13.0961,13.1044,68900.0
2009-08-03 15:40:00,15.81,15.85,15.75,15.75,110500.0,13.1044,13.1375,13.0546,13.0546,110500.0
2009-08-03 15:45:00,15.75,15.79,15.72,15.76,129600.0,13.0546,13.0878,13.0298,13.0629,129600.0
2009-08-03 15:50:00,15.76,15.8,15.75,15.8,104900.0,13.0629,13.0961,13.0546,13.0961,104900.0
2009-08-03 15:55:00,15.79,15.8,15.76,15.8,146200.0,13.0878,13.0961,13.0629,13.0961,146200.0
2009-08-04 09:30:00,15.5,15.6,15.49,15.51,35000.0,12.8474,12.9303,12.8391,12.8557,35000.0
2009-08-04 09:35:00,15.51,15.52,15.43,15.47,55400.0,12.8557,12.864,12.7894,12.8225,55400.0
2009-08-04 09:40:00,15.48,15.51,15.44,15.5,40300.0,12.8308,12.8557,12.7977,12.8474,40300.0
2009-08-04 09:45:00,15.48,15.51,15.42,15.44,31000.0,12.8308,12.8557,12.7811,12.7977,31000.0
2009-08-04 09:50:00,15.43,15.45,15.4,15.42,26100.0,12.7894,12.806,12.7645,12.7811,26100.0
2009-08-04 09:55:00,15.43,15.54,15.43,15.48,37800.0,12.7894,12.8806,12.7894,12.8308,37800.0
2009-08-04 10:00:00,15.48,15.59,15.47,15.58,56400.0,12.8308,12.922,12.8225,12.9137,56400.0
2009-08-04 10:05:00,15.57,15.6,15.54,15.56,40600.0,12.9054,12.9303,12.8806,12.8971,40600.0
2009-08-04 10:10:00,15.56,15.6,15.54,15.59,80600.0,12.8971,12.9303,12.8806,12.922,80600.0
2009-08-04 10:15:00,15.58,15.66,15.55,15.62,74400.0,12.9137,12.98,12.8889,12.9469,74400.0
2009-08-04 10:20:00,15.61,15.66,15.58,15.64,55100.0,12.9386,12.98,12.9137,12.9635,55100.0
2009-08-04 10:25:00,15.63,15.66,15.6,15.66,52900.0,12.9552,12.98,12.9303,12.98,52900.0
2009-08-04 10:30:00,15.66,15.68,15.62,15.66,85400.0,12.98,12.9966,12.9469,12.98,85400.0
2009-08-04 10:35:00,15.66,15.69,15.63,15.63,64000.0,12.98,13.0049,12.9552,12.9552,64000.0
2009-08-04 10:40:00,15.63,15.75,15.62,15.69,74100.0,12.9552,13.0546,12.9469,13.0049,74100.0
2009-08-04 10:45:00,15.71,15.81,15.68,15.75,37900.0,13.0215,13.1044,12.9966,13.0546,37900.0
2009-08-04 10:50:00,15.76,15.83,15.74,15.8,51300.0,13.0629,13.1209,13.0463,13.0961,51300.0
2009-08-04 10:55:00,15.81,15.91,15.81,15.87,103300.0,13.1044,13.1872,13.1044,13.1541,103300.0
2009-08-04 11:00:00,15.87,15.93,15.85,15.93,51400.0,13.1541,13.2038,13.1375,13.2038,51400.0
2009-08-04 11:05:00,15.92,15.95,15.91,15.93,62900.0,13.1955,13.2204,13.1872,13.2038,62900.0
2009-08-04 11:10:00,15.92,15.95,15.92,15.95,35700.0,13.1955,13.2204,13.1955,13.2204,35700.0
2009-08-04 11:15:00,15.95,15.98,15.94,15.98,41500.0,13.2204,13.2453,13.2121,13.2453,41500.0
2009-08-04 11:20:00,15.98,16.02,15.92,15.99,197600.0,13.2453,13.2784,13.1955,13.2536,197600.0
2009-08-04 11:25:00,15.99,16.03,15.98,16.02,18900.0,13.2536,13.2867,13.2453,13.2784,18900.0
2009-08-04 11:30:00,16.02,16.06,16.0,16.05,20900.0,13.2784,13.3116,13.2618,13.3033,20900.0
2009-08-04 11:35:00,16.05,16.2,16.05,16.17,89000.0,13.3033,13.4276,13.3033,13.4028,89000.0
2009-08-04 11:40:00,16.17,16.19,16.13,16.18,25700.0,13.4028,13.4193,13.3696,13.411,25700.0
2009-08-04 11:45:00,16.18,16.24,16.16,16.17,44600.0,13.411,13.4608,13.3945,13.4028,44600.0
2009-08-04 11:50:00,16.18,16.2,16.11,16.19,31500.0,13.411,13.4276,13.353,13.4193,31500.0
2009-08-04 11:55:00,16.19,16.24,16.16,16.19,29200.0,13.4193,13.4608,13.3945,13.4193,29200.0
2009-08-04 12:00:00,16.19,16.21,16.16,16.2,21100.0,13.4193,13.4359,13.3945,13.4276,21100.0
2009-08-04 12:05:00,16.19,16.22,16.18,16.22,31000.0,13.4193,13.4442,13.411,13.4442,31000.0
2009-08-04 12:10:00,16.22,16.23,16.18,16.21,22900.0,13.4442,13.4525,13.411,13.4359,22900.0
2009-08-04 12:15:00,16.2,16.26,16.2,16.26,24700.0,13.4276,13.4774,13.4276,13.4774,24700.0
2009-08-04 12:20:00,16.25,16.34,16.25,16.33,46400.0,13.4691,13.5437,13.4691,13.5354,46400.0
2009-08-04 12:25:00,16.34,16.37,16.33,16.34,17700.0,13.5437,13.5685,13.5354,13.5437,17700.0
2009-08-04 12:30:00,16.34,16.37,16.34,16.36,16700.0,13.5437,13.5685,13.5437,13.5602,16700.0
2009-08-04 12:35:00,16.37,16.37,16.3,16.31,20000.0,13.5685,13.5685,13.5105,13.5188,20000.0
2009-08-04 12:40:00,16.3,16.34,16.27,16.29,48900.0,13.5105,13.5437,13.4856,13.5022,48900.0
2009-08-04 12:45:00,16.28,16.33,16.28,16.3,16700.0,13.4939,13.5354,13.4939,13.5105,16700.0
2009-08-04 12:50:00,16.3,16.3,16.24,16.27,19500.0,13.5105,13.5105,13.4608,13.4856,19500.0
2009-08-04 12:55:00,16.27,16.28,16.22,16.27,19800.0,13.4856,13.4939,13.4442,13.4856,19800.0
2009-08-04 13:00:00,16.27,16.27,16.24,16.26,23000.0,13.4856,13.4856,13.4608,13.4774,23000.0
2009-08-04 13:05:00,16.27,16.32,16.26,16.32,30200.0,13.4856,13.5271,13.4774,13.5271,30200.0
2009-08-04 13:10:00,16.32,16.35,16.32,16.34,34200.0,13.5271,13.552,13.5271,13.5437,34200.0
2009-08-04 13:15:00,16.33,16.34,16.32,16.33,15000.0,13.5354,13.5437,13.5271,13.5354,15000.0
2009-08-04 13:20:00,16.33,16.34,16.31,16.31,24900.0,13.5354,13.5437,13.5188,13.5188,24900.0
2009-08-04 13:25:00,16.32,16.34,16.31,16.34,12800.0,13.5271,13.5437,13.5188,13.5437,12800.0
2009-08-04 13:30:00,16.33,16.35,16.32,16.34,20700.0,13.5354,13.552,13.5271,13.5437,20700.0
2009-08-04 13:35:00,16.34,16.35,16.31,16.33,40600.0,13.5437,13.552,13.5188,13.5354,40600.0
2009-08-04 13:40:00,16.33,16.34,16.31,16.34,20000.0,13.5354,13.5437,13.5188,13.5437,20000.0
2009-08-04 13:45:00,16.33,16.34,16.2,16.2,87800.0,13.5354,13.5437,13.4276,13.4276,87800.0
2009-08-04 13:50:00,16.2,16.22,16.17,16.17,52500.0,13.4276,13.4442,13.4028,13.4028,52500.0
2009-08-04 13:55:00,16.16,16.16,16.06,16.08,38000.0,13.3945,13.3945,13.3116,13.3282,38000.0
2009-08-04 14:00:00,16.09,16.11,16.03,16.04,32100.0,13.3364,13.353,13.2867,13.295,32100.0
2009-08-04 14:05:00,16.03,16.04,16.01,16.01,28100.0,13.2867,13.295,13.2701,13.2701,28100.0
2009-08-04 14:10:00,16.02,16.06,16.01,16.05,22500.0,13.2784,13.3116,13.2701,13.3033,22500.0
2009-08-04 14:15:00,16.05,16.06,15.98,15.99,55800.0,13.3033,13.3116,13.2453,13.2536,55800.0
2009-08-04 14:20:00,15.99,16.02,15.98,16.0,46100.0,13.2536,13.2784,13.2453,13.2618,46100.0
2009-08-04 14:25:00,16.0,16.01,15.98,15.98,38400.0,13.2618,13.2701,13.2453,13.2453,38400.0
2009-08-04 14:30:00,15.99,16.0,15.92,15.92,48700.0,13.2536,13.2618,13.1955,13.1955,48700.0
2009-08-04 14:35:00,15.92,15.97,15.9,15.97,55000.0,13.1955,13.237,13.179,13.237,55000.0
2009-08-04 14:40:00,15.96,16.04,15.96,16.01,19400.0,13.2287,13.295,13.2287,13.2701,19400.0
2009-08-04 14:45:00,16.02,16.09,16.01,16.03,62500.0,13.2784,13.3364,13.2701,13.2867,62500.0
2009-08-04 14:50:00,16.03,16.03,15.98,16.0,16200.0,13.2867,13.2867,13.2453,13.2618,16200.0
2009-08-04 14:55:00,16.0,16.0,15.92,15.95,55600.0,13.2618,13.2618,13.1955,13.2204,55600.0
2009-08-04 15:00:00,15.95,16.02,15.95,15.99,79700.0,13.2204,13.2784,13.2204,13.2536,79700.0
2009-08-04 15:05:00,15.99,16.01,15.95,15.96,98100.0,13.2536,13.2701,13.2204,13.2287,98100.0
2009-08-04 15:10:00,15.96,15.97,15.88,15.88,96300.0,13.2287,13.237,13.1624,13.1624,96300.0
2009-08-04 15:15:00,15.88,15.88,15.85,15.85,46000.0,13.1624,13.1624,13.1375,13.1375,46000.0
2009-08-04 15:20:00,15.85,15.94,15.85,15.91,28400.0,13.1375,13.2121,13.1375,13.1872,28400.0
2009-08-04 15:25:00,15.91,15.93,15.84,15.84,40500.0,13.1872,13.2038,13.1292,13.1292,40500.0
2009-08-04 15:30:00,15.84,15.89,15.82,15.83,52500.0,13.1292,13.1707,13.1127,13.1209,52500.0
2009-08-04 15:35:00,15.83,15.87,15.81,15.82,49500.0,13.1209,13.1541,13.1044,13.1127,49500.0
2009-08-04 15:40:00,15.82,15.88,15.8,15.85,56200.0,13.1127,13.1624,13.0961,13.1375,56200.0
2009-08-04 15:45:00,15.85,15.87,15.83,15.83,35400.0,13.1375,13.1541,13.1209,13.1209,35400.0
2009-08-04 15:50:00,15.83,15.93,15.83,15.93,55400.0,13.1209,13.2038,13.1209,13.2038,55400.0
2009-08-04 15:55:00,15.92,15.96,15.92,15.94,130600.0,13.1955,13.2287,13.1955,13.2121,130600.0
2009-08-05 09:30:00,16.0,16.05,15.93,15.93,19300.0,13.2618,13.3033,13.2038,13.2038,19300.0
2009-08-05 09:35:00,15.94,16.01,15.94,16.01,10300.0,13.2121,13.2701,13.2121,13.2701,10300.0
2009-08-05 09:40:00,15.99,16.05,15.95,16.05,30800.0,13.2536,13.3033,13.2204,13.3033,30800.0
2009-08-05 09:45:00,16.04,16.08,15.98,16.03,110500.0,13.295,13.3282,13.2453,13.2867,110500.0
2009-08-05 09:50:00,16.02,16.02,15.81,15.9,175100.0,13.2784,13.2784,13.1044,13.179,175100.0
2009-08-05 09:55:00,15.89,15.91,15.83,15.86,74600.0,13.1707,13.1872,13.1209,13.1458,74600.0
2009-08-05 10:00:00,15.86,15.89,15.69,15.69,170100.0,13.1458,13.1707,13.0049,13.0049,170100.0
2009-08-05 10:05:00,15.68,15.73,15.62,15.63,82500.0,12.9966,13.0381,12.9469,12.9552,82500.0
2009-08-05 10:10:00,15.62,15.71,15.6,15.7,79800.0,12.9469,13.0215,12.9303,13.0132,79800.0
2009-08-05 10:15:00,15.72,15.72,15.65,15.66,51700.0,13.0298,13.0298,12.9717,12.98,51700.0
2009-08-05 10:20:00,15.66,15.78,15.63,15.78,49200.0,12.98,13.0795,12.9552,13.0795,49200.0
2009-08-05 10:25:00,15.78,15.82,15.75,15.82,142500.0,13.0795,13.1127,13.0546,13.1127,142500.0
2009-08-05 10:30:00,15.81,15.86,15.77,15.8,42100.0,13.1044,13.1458,13.0712,13.0961,42100.0
2009-08-05 10:35:00,15.8,15.87,15.79,15.85,52600.0,13.0961,13.1541,13.0878,13.1375,52600.0
2009-08-05 10:40:00,15.84,15.87,15.82,15.84,24200.0,13.1292,13.1541,13.1127,13.1292,24200.0
2009-08-05 10:45:00,15.85,15.86,15.79,15.81,25100.0,13.1375,13.1458,13.0878,13.1044,25100.0
2009-08-05 10:50:00,15.81,15.87,15.79,15.85,44800.0,13.1044,13.1541,13.0878,13.1375,44800.0
2009-08-05 10:55:00,15.85,15.91,15.82,15.82,195800.0,13.1375,13.1872,13.1127,13.1127,195800.0
2009-08-05 11:00:00,15.84,15.85,15.81,15.82,21600.0,13.1292,13.1375,13.1044,13.1127,21600.0
2009-08-05 11:05:00,15.83,15.83,15.79,15.8,39100.0,13.1209,13.1209,13.0878,13.0961,39100.0
2009-08-05 11:10:00,15.8,15.83,15.79,15.82,15100.0,13.0961,13.1209,13.0878,13.1127,15100.0
2009-08-05 11:15:00,15.83,15.83,15.73,15.73,16200.0,13.1209,13.1209,13.0381,13.0381,16200.0
2009-08-05 11:20:00,15.73,15.75,15.68,15.68,18900.0,13.0381,13.0546,12.9966,12.9966,18900.0
2009-08-05 11:25:00,15.69,15.76,15.68,15.75,28700.0,13.0049,13.0629,12.9966,13.0546,28700.0
2009-08-05 11:30:00,15.75,15.8,15.73,15.77,13100.0,13.0546,13.0961,13.0381,13.0712,13100.0
2009-08-05 11:35:00,15.77,15.8,15.66,15.67,39300.0,13.0712,13.0961,12.98,12.9883,39300.0
2009-08-05 11:40:00,15.67,15.7,15.65,15.7,22100.0,12.9883,13.0132,12.9717,13.0132,22100.0
2009-08-05 11:45:00,15.7,15.75,15.7,15.7,17600.0,13.0132,13.0546,13.0132,13.0132,17600.0
2009-08-05 11:50:00,15.7,15.71,15.7,15.71,1600.0,13.0132,13.0215,13.0132,13.0215,1600.0
2009-08-05 11:55:00,15.7,15.71,15.67,15.68,19300.0,13.0132,13.0215,12.9883,12.9966,19300.0
2009-08-05 12:00:00,15.67,15.7,15.67,15.69,7600.0,12.9883,13.0132,12.9883,13.0049,7600.0
2009-08-05 12:05:00,15.7,15.7,15.68,15.69,2300.0,13.0132,13.0132,12.9966,13.0049,2300.0
2009-08-05 12:10:00,15.69,15.78,15.69,15.73,92400.0,13.0049,13.0795,13.0049,13.0381,92400.0
2009-08-05 12:15:00,15.73,15.8,15.72,15.8,11200.0,13.0381,13.0961,13.0298,13.0961,11200.0
2009-08-05 12:20:00,15.81,15.85,15.74,15.75,25400.0,13.1044,13.1375,13.0463,13.0546,25400.0
2009-08-05 12:25:00,15.74,15.75,15.69,15.7,10600.0,13.0463,13.0546,13.0049,13.0132,10600.0
2009-08-05 12:30:00,15.69,15.73,15.63,15.64,86100.0,13.0049,13.0381,12.9552,12.9635,86100.0
2009-08-05 12:35:00,15.64,15.66,15.62,15.64,28800.0,12.9635,12.98,12.9469,12.9635,28800.0
2009-08-05 12:40:00,15.64,15.68,15.64,15.67,8700.0,12.9635,12.9966,12.9635,12.9883,8700.0
2009-08-05 12:45:00,15.67,15.7,15.64,15.69,32400.0,12.9883,13.0132,12.9635,13.0049,32400.0
2009-08-05 12:50:00,15.69,15.69,15.63,15.63,24400.0,13.0049,13.0049,12.9552,12.9552,24400.0
2009-08-05 12:55:00,15.63,15.63,15.6,15.61,27300.0,12.9552,12.9552,12.9303,12.9386,27300.0
2009-08-05 13:00:00,15.62,15.62,15.6,15.6,18700.0,12.9469,12.9469,12.9303,12.9303,18700.0
2009-08-05 13:05:00,15.6,15.61,15.53,15.55,24800.0,12.9303,12.9386,12.8723,12.8889,24800.0
2009-08-05 13:10:00,15.57,15.58,15.56,15.56,11000.0,12.9054,12.9137,12.8971,12.8971,11000.0
2009-08-05 13:15:00,15.57,15.61,15.56,15.6,12900.0,12.9054,12.9386,12.8971,12.9303,12900.0
2009-08-05 13:20:00,15.6,15.6,15.51,15.53,39000.0,12.9303,12.9303,12.8557,12.8723,39000.0
2009-08-05 13:25:00,15.52,15.65,15.51,15.6,29000.0,12.864,12.9717,12.8557,12.9303,29000.0
2009-08-05 13:30:00,15.6,15.63,15.56,15.59,23100.0,12.9303,12.9552,12.8971,12.922,23100.0
2009-08-05 13:35:00,15.59,15.64,15.57,15.57,16900.0,12.922,12.9635,12.9054,12.9054,16900.0
2009-08-05 13:40:00,15.59,15.68,15.59,15.66,24700.0,12.922,12.9966,12.922,12.98,24700.0
2009-08-05 13:45:00,15.64,15.65,15.6,15.61,20000.0,12.9635,12.9717,12.9303,12.9386,20000.0
2009-08-05 13:50:00,15.62,15.65,15.6,15.65,17800.0,12.9469,12.9717,12.9303,12.9717,17800.0
2009-08-05 13:55:00,15.65,15.7,15.65,15.68,23500.0,12.9717,13.0132,12.9717,12.9966,23500.0
2009-08-05 14:00:00,15.67,15.71,15.66,15.71,32500.0,12.9883,13.0215,12.98,13.0215,32500.0
2009-08-05 14:05:00,15.72,15.73,15.67,15.7,23400.0,13.0298,13.0381,12.9883,13.0132,23400.0
2009-08-05 14:10:00,15.7,15.79,15.7,15.76,24800.0,13.0132,13.0878,13.0132,13.0629,24800.0
2009-08-05 14:15:00,15.76,15.77,15.72,15.77,19300.0,13.0629,13.0712,13.0298,13.0712,19300.0
2009-08-05 14:20:00,15.77,15.77,15.73,15.77,17400.0,13.0712,13.0712,13.0381,13.0712,17400.0
2009-08-05 14:25:00,15.76,15.76,15.7,15.7,27800.0,13.0629,13.0629,13.0132,13.0132,27800.0
2009-08-05 14:30:00,15.71,15.71,15.68,15.69,16700.0,13.0215,13.0215,12.9966,13.0049,16700.0
2009-08-05 14:35:00,15.7,15.71,15.68,15.7,23200.0,13.0132,13.0215,12.9966,13.0132,23200.0
2009-08-05 14:40:00,15.69,15.73,15.67,15.73,22400.0,13.0049,13.0381,12.9883,13.0381,22400.0
2009-08-05 14:45:00,15.72,15.88,15.7,15.87,107000.0,13.0298,13.1624,13.0132,13.1541,107000.0
2009-08-05 14:50:00,15.87,15.87,15.83,15.83,109600.0,13.1541,13.1541,13.1209,13.1209,109600.0
2009-08-05 14:55:00,15.83,15.85,15.81,15.84,17500.0,13.1209,13.1375,13.1044,13.1292,17500.0
2009-08-05 15:00:00,15.85,15.86,15.77,15.79,40200.0,13.1375,13.1458,13.0712,13.0878,40200.0
2009-08-05 15:05:00,15.76,15.82,15.73,15.79,42700.0,13.0629,13.1127,13.0381,13.0878,42700.0
2009-08-05 15:10:00,15.8,15.81,15.77,15.81,27500.0,13.0961,13.1044,13.0712,13.1044,27500.0
2009-08-05 15:15:00,15.8,15.81,15.75,15.76,30200.0,13.0961,13.1044,13.0546,13.0629,30200.0
2009-08-05 15:20:00,15.76,15.82,15.76,15.82,29700.0,13.0629,13.1127,13.0629,13.1127,29700.0
2009-08-05 15:25:00,15.82,15.88,15.81,15.87,89400.0,13.1127,13.1624,13.1044,13.1541,89400.0
2009-08-05 15:30:00,15.87,15.87,15.74,15.77,86700.0,13.1541,13.1541,13.0463,13.0712,86700.0
2009-08-05 15:35:00,15.78,15.81,15.76,15.8,30300.0,13.0795,13.1044,13.0629,13.0961,30300.0
2009-08-05 15:40:00,15.8,15.82,15.77,15.82,54500.0,13.0961,13.1127,13.0712,13.1127,54500.0
2009-08-05 15:45:00,15.82,15.85,15.77,15.77,135000.0,13.1127,13.1375,13.0712,13.0712,135000.0
2009-08-05 15:50:00,15.77,15.79,15.75,15.75,73000.0,13.0712,13.0878,13.0546,13.0546,73000.0
2009-08-05 15:55:00,15.75,15.81,15.75,15.79,124300.0,13.0546,13.1044,13.0546,13.0878,124300.0
2009-08-06 09:30:00,15.93,16.0,15.93,15.99,63100.0,13.2038,13.2618,13.2038,13.2536,63100.0
2009-08-06 09:35:00,15.98,16.0,15.93,15.99,62000.0,13.2453,13.2618,13.2038,13.2536,62000.0
2009-08-06 09:40:00,16.0,16.09,15.99,16.02,74200.0,13.2618,13.3364,13.2536,13.2784,74200.0
2009-08-06 09:45:00,16.02,16.02,15.87,15.9,51400.0,13.2784,13.2784,13.1541,13.179,51400.0
2009-08-06 09:50:00,15.87,15.9,15.8,15.8,40000.0,13.1541,13.179,13.0961,13.0961,40000.0
2009-08-06 09:55:00,15.81,15.82,15.74,15.79,28400.0,13.1044,13.1127,13.0463,13.0878,28400.0
2009-08-06 10:00:00,15.79,15.79,15.64,15.69,44600.0,13.0878,13.0878,12.9635,13.0049,44600.0
2009-08-06 10:05:00,15.69,15.72,15.63,15.64,47300.0,13.0049,13.0298,12.9552,12.9635,47300.0
2009-08-06 10:10:00,15.66,15.69,15.6,15.67,29800.0,12.98,13.0049,12.9303,12.9883,29800.0
2009-08-06 10:15:00,15.66,15.66,15.5,15.58,41700.0,12.98,12.98,12.8474,12.9137,41700.0
2009-08-06 10:20:00,15.56,15.65,15.53,15.63,17600.0,12.8971,12.9717,12.8723,12.9552,17600.0
2009-08-06 10:25:00,15.62,15.65,15.53,15.64,16300.0,12.9469,12.9717,12.8723,12.9635,16300.0
2009-08-06 10:30:00,15.63,15.82,15.61,15.8,27000.0,12.9552,13.1127,12.9386,13.0961,27000.0
2009-08-06 10:35:00,15.8,15.82,15.69,15.81,31600.0,13.0961,13.1127,13.0049,13.1044,31600.0
2009-08-06 10:40:00,15.8,15.9,15.76,15.88,44400.0,13.0961,13.179,13.0629,13.1624,44400.0
2009-08-06 10:45:00,15.88,15.9,15.86,15.88,22600.0,13.1624,13.179,13.1458,13.1624,22600.0
2009-08-06 10:50:00,15.88,15.88,15.82,15.83,18200.0,13.1624,13.1624,13.1127,13.1209,18200.0
2009-08-06 10:55:00,15.83,15.83,15.78,15.79,5900.0,13.1209,13.1209,13.0795,13.0878,5900.0
2009-08-06 11:00:00,15.78,15.81,15.77,15.77,16900.0,13.0795,13.1044,13.0712,13.0712,16900.0
2009-08-06 11:05:00,15.78,15.8,15.73,15.73,5600.0,13.0795,13.0961,13.0381,13.0381,5600.0
2009-08-06 11:10:00,15.72,15.76,15.69,15.76,14900.0,13.0298,13.0629,13.0049,13.0629,14900.0
2009-08-06 11:15:00,15.77,15.8,15.77,15.8,6000.0,13.0712,13.0961,13.0712,13.0961,6000.0
2009-08-06 11:20:00,15.8,15.82,15.78,15.79,9400.0,13.0961,13.1127,13.0795,13.0878,9400.0
2009-08-06 11:25:00,15.79,15.84,15.79,15.81,15000.0,13.0878,13.1292,13.0878,13.1044,15000.0
2009-08-06 11:30:00,15.81,15.83,15.77,15.77,25700.0,13.1044,13.1209,13.0712,13.0712,25700.0
2009-08-06 11:35:00,15.77,15.83,15.77,15.8,35400.0,13.0712,13.1209,13.0712,13.0961,35400.0
2009-08-06 11:40:00,15.81,15.83,15.78,15.8,11700.0,13.1044,13.1209,13.0795,13.0961,11700.0
2009-08-06 11:45:00,15.8,15.82,15.78,15.8,9800.0,13.0961,13.1127,13.0795,13.0961,9800.0
2009-08-06 11:50:00,15.79,15.8,15.76,15.76,7600.0,13.0878,13.0961,13.0629,13.0629,7600.0
2009-08-06 11:55:00,15.75,15.76,15.74,15.75,5000.0,13.0546,13.0629,13.0463,13.0546,5000.0
2009-08-06 12:00:00,15.76,15.76,15.65,15.65,21400.0,13.0629,13.0629,12.9717,12.9717,21400.0
2009-08-06 12:05:00,15.65,15.66,15.64,15.64,2700.0,12.9717,12.98,12.9635,12.9635,2700.0
2009-08-06 12:10:00,15.64,15.65,15.58,15.64,13000.0,12.9635,12.9717,12.9137,12.9635,13000.0
2009-08-06 12:15:00,15.63,15.65,15.61,15.65,10600.0,12.9552,12.9717,12.9386,12.9717,10600.0
2009-08-06 12:20:00,15.65,15.7,15.65,15.7,8600.0,12.9717,13.0132,12.9717,13.0132,8600.0
2009-08-06 12:25:00,15.7,15.7,15.68,15.7,13500.0,13.0132,13.0132,12.9966,13.0132,13500.0
2009-08-06 12:30:00,15.69,15.7,15.68,15.7,26000.0,13.0049,13.0132,12.9966,13.0132,26000.0
2009-08-06 12:35:00,15.7,15.7,15.68,15.7,16000.0,13.0132,13.0132,12.9966,13.0132,16000.0
2009-08-06 12:40:00,15.7,15.77,15.69,15.75,29100.0,13.0132,13.0712,13.0049,13.0546,29100.0
2009-08-06 12:45:00,15.74,15.74,15.69,15.69,9900.0,13.0463,13.0463,13.0049,13.0049,9900.0
2009-08-06 12:50:00,15.69,15.69,15.63,15.66,11700.0,13.0049,13.0049,12.9552,12.98,11700.0
2009-08-06 12:55:00,15.67,15.7,15.67,15.67,10600.0,12.9883,13.0132,12.9883,12.9883,10600.0
2009-08-06 13:00:00,15.68,15.7,15.67,15.69,7600.0,12.9966,13.0132,12.9883,13.0049,7600.0
2009-08-06 13:05:00,15.69,15.71,15.69,15.7,52500.0,13.0049,13.0215,13.0049,13.0132,52500.0
2009-08-06 13:10:00,15.7,15.74,15.7,15.72,10600.0,13.0132,13.0463,13.0132,13.0298,10600.0
2009-08-06 13:15:00,15.71,15.72,15.68,15.68,5100.0,13.0215,13.0298,12.9966,12.9966,5100.0
2009-08-06 13:20:00,15.69,15.72,15.68,15.71,13300.0,13.0049,13.0298,12.9966,13.0215,13300.0
2009-08-06 13:25:00,15.7,15.72,15.68,15.68,9100.0,13.0132,13.0298,12.9966,12.9966,9100.0
2009-08-06 13:30:00,15.68,15.72,15.67,15.67,13300.0,12.9966,13.0298,12.9883,12.9883,13300.0
2009-08-06 13:35:00,15.69,15.69,15.67,15.67,5300.0,13.0049,13.0049,12.9883,12.9883,5300.0
2009-08-06 13:40:00,15.67,15.67,15.6,15.61,12200.0,12.9883,12.9883,12.9303,12.9386,12200.0
2009-08-06 13:45:00,15.61,15.63,15.6,15.6,9900.0,12.9386,12.9552,12.9303,12.9303,9900.0
2009-08-06 13:50:00,15.6,15.61,15.58,15.58,10700.0,12.9303,12.9386,12.9137,12.9137,10700.0
2009-08-06 13:55:00,15.59,15.62,15.59,15.61,24000.0,12.922,12.9469,12.922,12.9386,24000.0
2009-08-06 14:00:00,15.6,15.6,15.51,15.52,16000.0,12.9303,12.9303,12.8557,12.864,16000.0
2009-08-06 14:05:00,15.51,15.52,15.5,15.5,35100.0,12.8557,12.864,12.8474,12.8474,35100.0
2009-08-06 14:10:00,15.51,15.52,15.5,15.52,11400.0,12.8557,12.864,12.8474,12.864,11400.0
2009-08-06 14:15:00,15.52,15.56,15.52,15.55,11000.0,12.864,12.8971,12.864,12.8889,11000.0
2009-08-06 14:20:00,15.55,15.57,15.51,15.57,13500.0,12.8889,12.9054,12.8557,12.9054,13500.0
2009-08-06 14:25:00,15.57,15.63,15.56,15.59,17900.0,12.9054,12.9552,12.8971,12.922,17900.0
2009-08-06 14:30:00,15.58,15.59,15.55,15.58,16000.0,12.9137,12.922,12.8889,12.9137,16000.0
2009-08-06 14:35:00,15.59,15.6,15.55,15.55,18600.0,12.922,12.9303,12.8889,12.8889,18600.0
2009-08-06 14:40:00,15.55,15.55,15.5,15.5,29800.0,12.8889,12.8889,12.8474,12.8474,29800.0
2009-08-06 14:45:00,15.5,15.53,15.5,15.53,48500.0,12.8474,12.8723,12.8474,12.8723,48500.0
2009-08-06 14:50:00,15.52,15.53,15.5,15.52,6200.0,12.864,12.8723,12.8474,12.864,6200.0
2009-08-06 14:55:00,15.53,15.59,15.52,15.58,19700.0,12.8723,12.922,12.864,12.9137,19700.0
2009-08-06 15:00:00,15.58,15.62,15.57,15.62,36000.0,12.9137,12.9469,12.9054,12.9469,36000.0
2009-08-06 15:05:00,15.62,15.64,15.6,15.62,18700.0,12.9469,12.9635,12.9303,12.9469,18700.0
2009-08-06 15:10:00,15.62,15.63,15.58,15.58,9400.0,12.9469,12.9552,12.9137,12.9137,9400.0
2009-08-06 15:15:00,15.6,15.65,15.6,15.65,37300.0,12.9303,12.9717,12.9303,12.9717,37300.0
2009-08-06 15:20:00,15.65,15.67,15.63,15.64,28400.0,12.9717,12.9883,12.9552,12.9635,28400.0
2009-08-06 15:25:00,15.64,15.65,15.61,15.61,14200.0,12.9635,12.9717,12.9386,12.9386,14200.0
2009-08-06 15:30:00,15.61,15.62,15.52,15.55,21900.0,12.9386,12.9469,12.864,12.8889,21900.0
2009-08-06 15:35:00,15.55,15.58,15.5,15.51,117500.0,12.8889,12.9137,12.8474,12.8557,117500.0
2009-08-06 15:40:00,15.5,15.55,15.5,15.52,56800.0,12.8474,12.8889,12.8474,12.864,56800.0
2009-08-06 15:45:00,15.53,15.54,15.5,15.53,52600.0,12.8723,12.8806,12.8474,12.8723,52600.0
2009-08-06 15:50:00,15.53,15.54,15.5,15.51,93100.0,12.8723,12.8806,12.8474,12.8557,93100.0
2009-08-06 15:55:00,15.5,15.54,15.5,15.53,93500.0,12.8474,12.8806,12.8474,12.8723,93500.0
2009-08-07 09:30:00,15.99,16.08,15.98,16.05,63600.0,13.2536,13.3282,13.2453,13.3033,63600.0
2009-08-07 09:35:00,16.08,16.08,15.94,15.95,30800.0,13.3282,13.3282,13.2121,13.2204,30800.0
2009-08-07 09:40:00,15.96,16.0,15.85,15.88,64900.0,13.2287,13.2618,13.1375,13.1624,64900.0
2009-08-07 09:45:00,15.86,15.9,15.84,15.89,50400.0,13.1458,13.179,13.1292,13.1707,50400.0
2009-08-07 09:50:00,15.88,15.9,15.85,15.89,42500.0,13.1624,13.179,13.1375,13.1707,42500.0
2009-08-07 09:55:00,15.89,15.95,15.88,15.88,66000.0,13.1707,13.2204,13.1624,13.1624,66000.0
2009-08-07 10:00:00,15.89,15.92,15.85,15.89,51800.0,13.1707,13.1955,13.1375,13.1707,51800.0
2009-08-07 10:05:00,15.9,15.9,15.85,15.86,58400.0,13.179,13.179,13.1375,13.1458,58400.0
2009-08-07 10:10:00,15.85,15.94,15.85,15.9,142000.0,13.1375,13.2121,13.1375,13.179,142000.0
2009-08-07 10:15:00,15.9,16.02,15.89,16.02,46000.0,13.179,13.2784,13.1707,13.2784,46000.0
2009-08-07 10:20:00,16.01,16.01,15.89,15.98,34700.0,13.2701,13.2701,13.1707,13.2453,34700.0
2009-08-07 10:25:00,15.98,16.09,15.93,16.09,30600.0,13.2453,13.3364,13.2038,13.3364,30600.0
2009-08-07 10:30:00,16.1,16.2,16.08,16.18,18700.0,13.3447,13.4276,13.3282,13.411,18700.0
2009-08-07 10:35:00,16.17,16.25,16.16,16.25,35700.0,13.4028,13.4691,13.3945,13.4691,35700.0
2009-08-07 10:40:00,16.25,16.29,16.15,16.2,65100.0,13.4691,13.5022,13.3862,13.4276,65100.0
2009-08-07 10:45:00,16.21,16.24,16.19,16.23,37300.0,13.4359,13.4608,13.4193,13.4525,37300.0
2009-08-07 10:50:00,16.22,16.3,16.21,16.29,31700.0,13.4442,13.5105,13.4359,13.5022,31700.0
2009-08-07 10:55:00,16.29,16.35,16.27,16.35,105800.0,13.5022,13.552,13.4856,13.552,105800.0
2009-08-07 11:00:00,16.36,16.38,16.34,16.36,21000.0,13.5602,13.5768,13.5437,13.5602,21000.0
2009-08-07 11:05:00,16.36,16.37,16.31,16.33,24900.0,13.5602,13.5685,13.5188,13.5354,24900.0
2009-08-07 11:10:00,16.32,16.34,16.29,16.29,23500.0,13.5271,13.5437,13.5022,13.5022,23500.0
2009-08-07 11:15:00,16.29,16.37,16.28,16.34,35400.0,13.5022,13.5685,13.4939,13.5437,35400.0
2009-08-07 11:20:00,16.33,16.42,16.3,16.4,20000.0,13.5354,13.61,13.5105,13.5934,20000.0
2009-08-07 11:25:00,16.41,16.43,16.38,16.39,61000.0,13.6017,13.6183,13.5768,13.5851,61000.0
2009-08-07 11:30:00,16.38,16.44,16.35,16.42,28600.0,13.5768,13.6265,13.552,13.61,28600.0
2009-08-07 11:35:00,16.42,16.49,16.42,16.48,34300.0,13.61,13.668,13.61,13.6597,34300.0
2009-08-07 11:40:00,16.48,16.53,16.43,16.47,155100.0,13.6597,13.7011,13.6183,13.6514,155100.0
2009-08-07 11:45:00,16.47,16.48,16.36,16.36,83000.0,13.6514,13.6597,13.5602,13.5602,83000.0
2009-08-07 11:50:00,16.39,16.5,16.38,16.46,19600.0,13.5851,13.6763,13.5768,13.6431,19600.0
2009-08-07 11:55:00,16.46,16.59,16.45,16.5,49800.0,13.6431,13.7509,13.6348,13.6763,49800.0
2009-08-07 12:00:00,16.5,16.55,16.48,16.55,23600.0,13.6763,13.7177,13.6597,13.7177,23600.0
2009-08-07 12:05:00,16.55,16.57,16.52,16.53,31900.0,13.7177,13.7343,13.6929,13.7011,31900.0
2009-08-07 12:10:00,16.53,16.55,16.53,16.53,10600.0,13.7011,13.7177,13.7011,13.7011,10600.0
2009-08-07 12:15:00,16.54,16.54,16.48,16.49,24800.0,13.7094,13.7094,13.6597,13.668,24800.0
2009-08-07 12:20:00,16.5,16.51,16.5,16.51,6500.0,13.6763,13.6846,13.6763,13.6846,6500.0
2009-08-07 12:25:00,16.5,16.56,16.5,16.54,31300.0,13.6763,13.726,13.6763,13.7094,31300.0
2009-08-07 12:30:00,16.53,16.58,16.53,16.57,23600.0,13.7011,13.7426,13.7011,13.7343,23600.0
2009-08-07 12:35:00,16.56,16.59,16.55,16.59,14600.0,13.726,13.7509,13.7177,13.7509,14600.0
2009-08-07 12:40:00,16.59,16.59,16.57,16.59,10900.0,13.7509,13.7509,13.7343,13.7509,10900.0
2009-08-07 12:45:00,16.59,16.62,16.57,16.62,51200.0,13.7509,13.7757,13.7343,13.7757,51200.0
2009-08-07 12:50:00,16.61,16.64,16.61,16.63,67200.0,13.7675,13.7923,13.7675,13.784,67200.0
2009-08-07 12:55:00,16.63,16.65,16.62,16.64,39100.0,13.784,13.8006,13.7757,13.7923,39100.0
2009-08-07 13:00:00,16.65,16.69,16.64,16.65,87200.0,13.8006,13.8338,13.7923,13.8006,87200.0
2009-08-07 13:05:00,16.65,16.67,16.61,16.63,30800.0,13.8006,13.8172,13.7675,13.784,30800.0
2009-08-07 13:10:00,16.62,16.67,16.61,16.64,25500.0,13.7757,13.8172,13.7675,13.7923,25500.0
2009-08-07 13:15:00,16.65,16.65,16.62,16.64,68100.0,13.8006,13.8006,13.7757,13.7923,68100.0
2009-08-07 13:20:00,16.64,16.73,16.64,16.73,38900.0,13.7923,13.8669,13.7923,13.8669,38900.0
2009-08-07 13:25:00,16.73,16.98,16.73,16.93,318400.0,13.8669,14.0741,13.8669,14.0327,318400.0
2009-08-07 13:30:00,16.94,16.98,16.93,16.95,130500.0,14.041,14.0741,14.0327,14.0493,130500.0
2009-08-07 13:35:00,16.96,17.05,16.96,17.01,71800.0,14.0576,14.1322,14.0576,14.099,71800.0
2009-08-07 13:40:00,17.01,17.15,17.01,17.15,144100.0,14.099,14.215,14.099,14.215,144100.0
2009-08-07 13:45:00,17.15,17.27,17.14,17.24,233400.0,14.215,14.3145,14.2068,14.2896,233400.0
2009-08-07 13:50:00,17.23,17.36,17.22,17.35,145600.0,14.2814,14.3891,14.2731,14.3808,145600.0
2009-08-07 13:55:00,17.36,17.42,17.27,17.29,92300.0,14.3891,14.4388,14.3145,14.3311,92300.0
2009-08-07 14:00:00,17.29,17.3,17.19,17.21,94000.0,14.3311,14.3394,14.2482,14.2648,94000.0
2009-08-07 14:05:00,17.2,17.2,17.13,17.16,162300.0,14.2565,14.2565,14.1985,14.2233,162300.0
2009-08-07 14:10:00,17.16,17.19,17.13,17.17,74700.0,14.2233,14.2482,14.1985,14.2316,74700.0
2009-08-07 14:15:00,17.17,17.21,17.11,17.12,59100.0,14.2316,14.2648,14.1819,14.1902,59100.0
2009-08-07 14:20:00,17.12,17.21,17.11,17.2,50100.0,14.1902,14.2648,14.1819,14.2565,50100.0
2009-08-07 14:25:00,17.2,17.23,17.2,17.23,20200.0,14.2565,14.2814,14.2565,14.2814,20200.0
2009-08-07 14:30:00,17.23,17.28,17.15,17.21,125600.0,14.2814,14.3228,14.215,14.2648,125600.0
2009-08-07 14:35:00,17.21,17.22,17.11,17.11,31300.0,14.2648,14.2731,14.1819,14.1819,31300.0
2009-08-07 14:40:00,17.12,17.17,17.12,17.13,16900.0,14.1902,14.2316,14.1902,14.1985,16900.0
2009-08-07 14:45:00,17.12,17.14,17.06,17.09,24600.0,14.1902,14.2068,14.1404,14.1653,24600.0
2009-08-07 14:50:00,17.08,17.15,17.08,17.15,23500.0,14.157,14.215,14.157,14.215,23500.0
2009-08-07 14:55:00,17.14,17.16,17.08,17.09,41900.0,14.2068,14.2233,14.157,14.1653,41900.0
2009-08-07 15:00:00,17.09,17.09,16.92,16.93,72200.0,14.1653,14.1653,14.0244,14.0327,72200.0
2009-08-07 15:05:00,16.92,17.0,16.92,16.98,45400.0,14.0244,14.0907,14.0244,14.0741,45400.0
2009-08-07 15:10:00,16.98,17.01,16.93,16.95,73600.0,14.0741,14.099,14.0327,14.0493,73600.0
2009-08-07 15:15:00,16.95,16.97,16.89,16.92,53300.0,14.0493,14.0658,13.9995,14.0244,53300.0
2009-08-07 15:20:00,16.92,16.92,16.8,16.9,65000.0,14.0244,14.0244,13.9249,14.0078,65000.0
2009-08-07 15:25:00,16.9,16.97,16.85,16.92,74500.0,14.0078,14.0658,13.9664,14.0244,74500.0
2009-08-07 15:30:00,16.91,16.92,16.85,16.89,96500.0,14.0161,14.0244,13.9664,13.9995,96500.0
2009-08-07 15:35:00,16.89,17.02,16.89,16.98,143400.0,13.9995,14.1073,13.9995,14.0741,143400.0
2009-08-07 15:40:00,16.98,17.07,16.98,17.06,113600.0,14.0741,14.1487,14.0741,14.1404,113600.0
2009-08-07 15:45:00,17.06,17.18,17.03,17.18,245400.0,14.1404,14.2399,14.1156,14.2399,245400.0
2009-08-07 15:50:00,17.17,17.2,17.07,17.13,215000.0,14.2316,14.2565,14.1487,14.1985,215000.0
2009-08-07 15:55:00,17.12,17.13,16.98,17.03,286700.0,14.1902,14.1985,14.0741,14.1156,286700.0
2009-08-10 09:30:00,16.64,16.89,16.54,16.84,137400.0,13.7923,13.9995,13.7094,13.9581,137400.0
2009-08-10 09:35:00,16.84,17.0,16.84,16.96,157400.0,13.9581,14.0907,13.9581,14.0576,157400.0
2009-08-10 09:40:00,16.96,17.14,16.94,16.99,235400.0,14.0576,14.2068,14.041,14.0824,235400.0
2009-08-10 09:45:00,17.01,17.1,17.0,17.01,187900.0,14.099,14.1736,14.0907,14.099,187900.0
2009-08-10 09:50:00,17.01,17.14,17.01,17.06,163900.0,14.099,14.2068,14.099,14.1404,163900.0
2009-08-10 09:55:00,17.06,17.15,17.05,17.13,149700.0,14.1404,14.215,14.1322,14.1985,149700.0
2009-08-10 10:00:00,17.13,17.33,17.1,17.23,276200.0,14.1985,14.3642,14.1736,14.2814,276200.0
2009-08-10 10:05:00,17.23,17.35,17.13,17.16,198400.0,14.2814,14.3808,14.1985,14.2233,198400.0
2009-08-10 10:10:00,17.15,17.18,17.09,17.15,32100.0,14.215,14.2399,14.1653,14.215,32100.0
2009-08-10 10:15:00,17.12,17.12,16.97,16.99,59300.0,14.1902,14.1902,14.0658,14.0824,59300.0
2009-08-10 10:20:00,16.98,17.0,16.96,16.98,17500.0,14.0741,14.0907,14.0576,14.0741,17500.0
2009-08-10 10:25:00,16.97,17.04,16.95,17.04,21400.0,14.0658,14.1239,14.0493,14.1239,21400.0
2009-08-10 10:30:00,17.03,17.04,17.0,17.01,18300.0,14.1156,14.1239,14.0907,14.099,18300.0
2009-08-10 10:35:00,17.01,17.02,16.98,17.02,22900.0,14.099,14.1073,14.0741,14.1073,22900.0
2009-08-10 10:40:00,17.01,17.02,16.98,17.0,22500.0,14.099,14.1073,14.0741,14.0907,22500.0
2009-08-10 10:45:00,17.01,17.05,17.0,17.04,66200.0,14.099,14.1322,14.0907,14.1239,66200.0
2009-08-10 10:50:00,17.03,17.13,17.02,17.1,101600.0,14.1156,14.1985,14.1073,14.1736,101600.0
2009-08-10 10:55:00,17.1,17.12,17.05,17.05,42200.0,14.1736,14.1902,14.1322,14.1322,42200.0
2009-08-10 11:00:00,17.05,17.15,17.05,17.1,93500.0,14.1322,14.215,14.1322,14.1736,93500.0
2009-08-10 11:05:00,17.12,17.2,17.09,17.19,70900.0,14.1902,14.2565,14.1653,14.2482,70900.0
2009-08-10 11:10:00,17.18,17.2,17.14,17.14,35800.0,14.2399,14.2565,14.2068,14.2068,35800.0
2009-08-10 11:15:00,17.13,17.18,17.13,17.15,55700.0,14.1985,14.2399,14.1985,14.215,55700.0
2009-08-10 11:20:00,17.16,17.2,17.14,17.17,18300.0,14.2233,14.2565,14.2068,14.2316,18300.0
2009-08-10 11:25:00,17.17,17.26,17.17,17.2,52700.0,14.2316,14.3062,14.2316,14.2565,52700.0
2009-08-10 11:30:00,17.21,17.22,17.19,17.2,16200.0,14.2648,14.2731,14.2482,14.2565,16200.0
2009-08-10 11:35:00,17.2,17.26,17.15,17.18,26600.0,14.2565,14.3062,14.215,14.2399,26600.0
2009-08-10 11:40:00,17.19,17.19,17.09,17.11,19500.0,14.2482,14.2482,14.1653,14.1819,19500.0
2009-08-10 11:45:00,17.1,17.11,17.08,17.08,82500.0,14.1736,14.1819,14.157,14.157,82500.0
2009-08-10 11:50:00,17.08,17.11,17.07,17.09,53000.0,14.157,14.1819,14.1487,14.1653,53000.0
2009-08-10 11:55:00,17.08,17.09,17.08,17.08,25800.0,14.157,14.1653,14.157,14.157,25800.0
2009-08-10 12:00:00,17.09,17.09,17.08,17.08,17400.0,14.1653,14.1653,14.157,14.157,17400.0
2009-08-10 12:05:00,17.08,17.1,17.06,17.08,31600.0,14.157,14.1736,14.1404,14.157,31600.0
2009-08-10 12:10:00,17.08,17.09,17.0,17.0,13100.0,14.157,14.1653,14.0907,14.0907,13100.0
2009-08-10 12:15:00,17.0,17.0,16.97,16.98,15200.0,14.0907,14.0907,14.0658,14.0741,15200.0
2009-08-10 12:20:00,16.99,17.0,16.95,16.97,17000.0,14.0824,14.0907,14.0493,14.0658,17000.0
2009-08-10 12:25:00,16.96,16.96,16.85,16.87,56900.0,14.0576,14.0576,13.9664,13.983,56900.0
2009-08-10 12:30:00,16.86,16.87,16.8,16.81,15600.0,13.9747,13.983,13.9249,13.9332,15600.0
2009-08-10 12:35:00,16.82,16.82,16.76,16.76,16700.0,13.9415,13.9415,13.8918,13.8918,16700.0
2009-08-10 12:40:00,16.76,16.83,16.76,16.82,51000.0,13.8918,13.9498,13.8918,13.9415,51000.0
2009-08-10 12:45:00,16.79,16.81,16.76,16.77,55100.0,13.9167,13.9332,13.8918,13.9001,55100.0
2009-08-10 12:50:00,16.77,16.79,16.72,16.75,17600.0,13.9001,13.9167,13.8586,13.8835,17600.0
2009-08-10 12:55:00,16.75,16.76,16.69,16.74,12400.0,13.8835,13.8918,13.8338,13.8752,12400.0
2009-08-10 13:00:00,16.72,16.72,16.65,16.67,12200.0,13.8586,13.8586,13.8006,13.8172,12200.0
2009-08-10 13:05:00,16.67,16.69,16.56,16.57,22000.0,13.8172,13.8338,13.726,13.7343,22000.0
2009-08-10 13:10:00,16.57,16.59,16.54,16.57,16000.0,13.7343,13.7509,13.7094,13.7343,16000.0
2009-08-10 13:15:00,16.57,16.57,16.51,16.55,19300.0,13.7343,13.7343,13.6846,13.7177,19300.0
2009-08-10 13:20:00,16.54,16.55,16.51,16.53,15200.0,13.7094,13.7177,13.6846,13.7011,15200.0
2009-08-10 13:25:00,16.52,16.55,16.5,16.55,38300.0,13.6929,13.7177,13.6763,13.7177,38300.0
2009-08-10 13:30:00,16.55,16.67,16.55,16.67,34300.0,13.7177,13.8172,13.7177,13.8172,34300.0
2009-08-10 13:35:00,16.66,16.68,16.61,16.61,7300.0,13.8089,13.8255,13.7675,13.7675,7300.0
2009-08-10 13:40:00,16.61,16.71,16.61,16.71,41600.0,13.7675,13.8503,13.7675,13.8503,41600.0
2009-08-10 13:45:00,16.72,16.75,16.71,16.74,26700.0,13.8586,13.8835,13.8503,13.8752,26700.0
2009-08-10 13:50:00,16.73,16.76,16.72,16.72,13200.0,13.8669,13.8918,13.8586,13.8586,13200.0
2009-08-10 13:55:00,16.72,16.73,16.67,16.7,51200.0,13.8586,13.8669,13.8172,13.8421,51200.0
2009-08-10 14:00:00,16.7,16.73,16.67,16.69,44600.0,13.8421,13.8669,13.8172,13.8338,44600.0
2009-08-10 14:05:00,16.69,16.75,16.67,16.73,58200.0,13.8338,13.8835,13.8172,13.8669,58200.0
2009-08-10 14:10:00,16.73,16.81,16.72,16.73,108100.0,13.8669,13.9332,13.8586,13.8669,108100.0
2009-08-10 14:15:00,16.74,16.74,16.67,16.68,72600.0,13.8752,13.8752,13.8172,13.8255,72600.0
2009-08-10 14:20:00,16.67,16.73,16.66,16.73,32200.0,13.8172,13.8669,13.8089,13.8669,32200.0
2009-08-10 14:25:00,16.73,16.81,16.71,16.8,19600.0,13.8669,13.9332,13.8503,13.9249,19600.0
2009-08-10 14:30:00,16.8,16.83,16.78,16.82,36100.0,13.9249,13.9498,13.9084,13.9415,36100.0
2009-08-10 14:35:00,16.83,16.86,16.83,16.84,18800.0,13.9498,13.9747,13.9498,13.9581,18800.0
2009-08-10 14:40:00,16.83,16.87,16.83,16.84,20400.0,13.9498,13.983,13.9498,13.9581,20400.0
2009-08-10 14:45:00,16.83,16.87,16.83,16.86,41900.0,13.9498,13.983,13.9498,13.9747,41900.0
2009-08-10 14:50:00,16.86,16.86,16.78,16.78,22800.0,13.9747,13.9747,13.9084,13.9084,22800.0
2009-08-10 14:55:00,16.78,16.87,16.78,16.87,37100.0,13.9084,13.983,13.9084,13.983,37100.0
2009-08-10 15:00:00,16.87,16.92,16.85,16.86,27300.0,13.983,14.0244,13.9664,13.9747,27300.0
2009-08-10 15:05:00,16.87,16.9,16.81,16.84,35600.0,13.983,14.0078,13.9332,13.9581,35600.0
2009-08-10 15:10:00,16.84,16.86,16.81,16.86,22400.0,13.9581,13.9747,13.9332,13.9747,22400.0
2009-08-10 15:15:00,16.86,16.89,16.85,16.88,32900.0,13.9747,13.9995,13.9664,13.9912,32900.0
2009-08-10 15:20:00,16.88,16.91,16.85,16.88,59000.0,13.9912,14.0161,13.9664,13.9912,59000.0
2009-08-10 15:25:00,16.88,16.96,16.88,16.93,50500.0,13.9912,14.0576,13.9912,14.0327,50500.0
2009-08-10 15:30:00,16.93,16.93,16.83,16.86,39100.0,14.0327,14.0327,13.9498,13.9747,39100.0
2009-08-10 15:35:00,16.86,16.88,16.84,16.86,53600.0,13.9747,13.9912,13.9581,13.9747,53600.0
2009-08-10 15:40:00,16.86,16.9,16.83,16.9,106700.0,13.9747,14.0078,13.9498,14.0078,106700.0
2009-08-10 15:45:00,16.9,17.0,16.86,16.97,132000.0,14.0078,14.0907,13.9747,14.0658,132000.0
2009-08-10 15:50:00,16.98,17.01,16.94,16.98,155700.0,14.0741,14.099,14.041,14.0741,155700.0
2009-08-10 15:55:00,16.98,17.06,16.96,17.03,234600.0,14.0741,14.1404,14.0576,14.1156,234600.0
2009-08-11 09:30:00,16.69,16.84,16.68,16.8,121600.0,13.8338,13.9581,13.8255,13.9249,121600.0
2009-08-11 09:35:00,16.8,16.83,16.77,16.8,62700.0,13.9249,13.9498,13.9001,13.9249,62700.0
2009-08-11 09:40:00,16.79,16.89,16.78,16.83,105200.0,13.9167,13.9995,13.9084,13.9498,105200.0
2009-08-11 09:45:00,16.81,16.83,16.66,16.67,141900.0,13.9332,13.9498,13.8089,13.8172,141900.0
2009-08-11 09:50:00,16.68,16.76,16.65,16.69,55900.0,13.8255,13.8918,13.8006,13.8338,55900.0
2009-08-11 09:55:00,16.69,16.76,16.69,16.76,22700.0,13.8338,13.8918,13.8338,13.8918,22700.0
2009-08-11 10:00:00,16.75,16.75,16.54,16.55,87200.0,13.8835,13.8835,13.7094,13.7177,87200.0
2009-08-11 10:05:00,16.55,16.6,16.51,16.58,37200.0,13.7177,13.7592,13.6846,13.7426,37200.0
2009-08-11 10:10:00,16.58,16.59,16.5,16.56,26000.0,13.7426,13.7509,13.6763,13.726,26000.0
2009-08-11 10:15:00,16.55,16.61,16.52,16.59,58600.0,13.7177,13.7675,13.6929,13.7509,58600.0
2009-08-11 10:20:00,16.6,16.71,16.55,16.69,118500.0,13.7592,13.8503,13.7177,13.8338,118500.0
2009-08-11 10:25:00,16.69,16.74,16.61,16.67,105500.0,13.8338,13.8752,13.7675,13.8172,105500.0
2009-08-11 10:30:00,16.67,16.72,16.64,16.71,72400.0,13.8172,13.8586,13.7923,13.8503,72400.0
2009-08-11 10:35:00,16.72,16.73,16.6,16.63,47000.0,13.8586,13.8669,13.7592,13.784,47000.0
2009-08-11 10:40:00,16.63,16.64,16.6,16.6,25000.0,13.784,13.7923,13.7592,13.7592,25000.0
2009-08-11 10:45:00,16.6,16.63,16.6,16.6,46300.0,13.7592,13.784,13.7592,13.7592,46300.0
2009-08-11 10:50:00,16.61,16.63,16.54,16.54,35200.0,13.7675,13.784,13.7094,13.7094,35200.0
2009-08-11 10:55:00,16.55,16.58,16.51,16.55,25600.0,13.7177,13.7426,13.6846,13.7177,25600.0
2009-08-11 11:00:00,16.54,16.59,16.52,16.57,49100.0,13.7094,13.7509,13.6929,13.7343,49100.0
2009-08-11 11:05:00,16.56,16.62,16.55,16.57,71400.0,13.726,13.7757,13.7177,13.7343,71400.0
2009-08-11 11:10:00,16.57,16.62,16.55,16.55,46500.0,13.7343,13.7757,13.7177,13.7177,46500.0
2009-08-11 11:15:00,16.56,16.58,16.5,16.5,77000.0,13.726,13.7426,13.6763,13.6763,77000.0
2009-08-11 11:20:00,16.5,16.52,16.42,16.43,80600.0,13.6763,13.6929,13.61,13.6183,80600.0
2009-08-11 11:25:00,16.42,16.49,16.42,16.47,15700.0,13.61,13.668,13.61,13.6514,15700.0
2009-08-11 11:30:00,16.46,16.46,16.36,16.42,21400.0,13.6431,13.6431,13.5602,13.61,21400.0
2009-08-11 11:35:00,16.4,16.42,16.28,16.29,38300.0,13.5934,13.61,13.4939,13.5022,38300.0
2009-08-11 11:40:00,16.29,16.31,16.24,16.31,36400.0,13.5022,13.5188,13.4608,13.5188,36400.0
2009-08-11 11:45:00,16.31,16.34,16.27,16.28,29900.0,13.5188,13.5437,13.4856,13.4939,29900.0
2009-08-11 11:50:00,16.28,16.32,16.27,16.32,9500.0,13.4939,13.5271,13.4856,13.5271,9500.0
2009-08-11 11:55:00,16.32,16.4,16.32,16.38,21200.0,13.5271,13.5934,13.5271,13.5768,21200.0
2009-08-11 12:00:00,16.36,16.39,16.32,16.32,55800.0,13.5602,13.5851,13.5271,13.5271,55800.0
2009-08-11 12:05:00,16.32,16.37,16.3,16.36,56700.0,13.5271,13.5685,13.5105,13.5602,56700.0
2009-08-11 12:10:00,16.36,16.36,16.31,16.31,14300.0,13.5602,13.5602,13.5188,13.5188,14300.0
2009-08-11 12:15:00,16.31,16.4,16.31,16.4,13700.0,13.5188,13.5934,13.5188,13.5934,13700.0
2009-08-11 12:20:00,16.4,16.41,16.33,16.4,49500.0,13.5934,13.6017,13.5354,13.5934,49500.0
2009-08-11 12:25:00,16.4,16.4,16.31,16.33,43600.0,13.5934,13.5934,13.5188,13.5354,43600.0
2009-08-11 12:30:00,16.34,16.4,16.34,16.36,18800.0,13.5437,13.5934,13.5437,13.5602,18800.0
2009-08-11 12:35:00,16.36,16.37,16.3,16.31,28100.0,13.5602,13.5685,13.5105,13.5188,28100.0
2009-08-11 12:40:00,16.31,16.31,16.24,16.26,13500.0,13.5188,13.5188,13.4608,13.4774,13500.0
2009-08-11 12:45:00,16.26,16.27,16.22,16.22,11000.0,13.4774,13.4856,13.4442,13.4442,11000.0
2009-08-11 12:50:00,16.21,16.22,16.2,16.21,24000.0,13.4359,13.4442,13.4276,13.4359,24000.0
2009-08-11 12:55:00,16.2,16.21,16.13,16.14,23800.0,13.4276,13.4359,13.3696,13.3779,23800.0
2009-08-11 13:00:00,16.14,16.24,16.14,16.17,33900.0,13.3779,13.4608,13.3779,13.4028,33900.0
2009-08-11 13:05:00,16.17,16.29,16.17,16.28,109200.0,13.4028,13.5022,13.4028,13.4939,109200.0
2009-08-11 13:10:00,16.28,16.28,16.22,16.25,74200.0,13.4939,13.4939,13.4442,13.4691,74200.0
2009-08-11 13:15:00,16.25,16.33,16.23,16.31,17600.0,13.4691,13.5354,13.4525,13.5188,17600.0
2009-08-11 13:20:00,16.31,16.31,16.26,16.29,46400.0,13.5188,13.5188,13.4774,13.5022,46400.0
2009-08-11 13:25:00,16.3,16.32,16.27,16.29,55500.0,13.5105,13.5271,13.4856,13.5022,55500.0
2009-08-11 13:30:00,16.31,16.37,16.3,16.37,34700.0,13.5188,13.5685,13.5105,13.5685,34700.0
2009-08-11 13:35:00,16.36,16.39,16.32,16.36,88100.0,13.5602,13.5851,13.5271,13.5602,88100.0
2009-08-11 13:40:00,16.35,16.39,16.35,16.38,16200.0,13.552,13.5851,13.552,13.5768,16200.0
2009-08-11 13:45:00,16.39,16.4,16.35,16.38,21800.0,13.5851,13.5934,13.552,13.5768,21800.0
2009-08-11 13:50:00,16.38,16.44,16.38,16.43,18400.0,13.5768,13.6265,13.5768,13.6183,18400.0
2009-08-11 13:55:00,16.43,16.43,16.39,16.42,21900.0,13.6183,13.6183,13.5851,13.61,21900.0
2009-08-11 14:00:00,16.43,16.48,16.42,16.43,43200.0,13.6183,13.6597,13.61,13.6183,43200.0
2009-08-11 14:05:00,16.43,16.64,16.43,16.59,123500.0,13.6183,13.7923,13.6183,13.7509,123500.0
2009-08-11 14:10:00,16.6,16.63,16.52,16.52,56100.0,13.7592,13.784,13.6929,13.6929,56100.0
2009-08-11 14:15:00,16.54,16.55,16.48,16.52,32900.0,13.7094,13.7177,13.6597,13.6929,32900.0
2009-08-11 14:20:00,16.52,16.59,16.5,16.5,23900.0,13.6929,13.7509,13.6763,13.6763,23900.0
2009-08-11 14:25:00,16.5,16.53,16.47,16.5,31200.0,13.6763,13.7011,13.6514,13.6763,31200.0
2009-08-11 14:30:00,16.5,16.5,16.43,16.47,19600.0,13.6763,13.6763,13.6183,13.6514,19600.0
2009-08-11 14:35:00,16.47,16.5,16.44,16.48,20500.0,13.6514,13.6763,13.6265,13.6597,20500.0
2009-08-11 14:40:00,16.47,16.56,16.47,16.55,31400.0,13.6514,13.726,13.6514,13.7177,31400.0
2009-08-11 14:45:00,16.54,16.55,16.48,16.5,36900.0,13.7094,13.7177,13.6597,13.6763,36900.0
2009-08-11 14:50:00,16.5,16.58,16.49,16.54,38500.0,13.6763,13.7426,13.668,13.7094,38500.0
2009-08-11 14:55:00,16.55,16.61,16.54,16.6,43400.0,13.7177,13.7675,13.7094,13.7592,43400.0
2009-08-11 15:00:00,16.59,16.63,16.55,16.6,86600.0,13.7509,13.784,13.7177,13.7592,86600.0
2009-08-11 15:05:00,16.61,16.67,16.55,16.58,38400.0,13.7675,13.8172,13.7177,13.7426,38400.0
2009-08-11 15:10:00,16.58,16.6,16.51,16.52,31200.0,13.7426,13.7592,13.6846,13.6929,31200.0
2009-08-11 15:15:00,16.53,16.58,16.52,16.57,23600.0,13.7011,13.7426,13.6929,13.7343,23600.0
2009-08-11 15:20:00,16.58,16.58,16.51,16.56,28100.0,13.7426,13.7426,13.6846,13.726,28100.0
2009-08-11 15:25:00,16.56,16.58,16.52,16.54,35000.0,13.726,13.7426,13.6929,13.7094,35000.0
2009-08-11 15:30:00,16.54,16.56,16.45,16.45,32400.0,13.7094,13.726,13.6348,13.6348,32400.0
2009-08-11 15:35:00,16.45,16.47,16.43,16.44,50900.0,13.6348,13.6514,13.6183,13.6265,50900.0
2009-08-11 15:40:00,16.44,16.58,16.44,16.56,59100.0,13.6265,13.7426,13.6265,13.726,59100.0
2009-08-11 15:45:00,16.55,16.56,16.45,16.48,57500.0,13.7177,13.726,13.6348,13.6597,57500.0
2009-08-11 15:50:00,16.48,16.51,16.44,16.45,55500.0,13.6597,13.6846,13.6265,13.6348,55500.0
2009-08-11 15:55:00,16.45,16.49,16.42,16.45,145400.0,13.6348,13.668,13.61,13.6348,145400.0
2009-08-12 09:30:00,16.53,16.67,16.5,16.67,25100.0,13.7011,13.8172,13.6763,13.8172,25100.0
2009-08-12 09:35:00,16.68,16.72,16.63,16.63,39100.0,13.8255,13.8586,13.784,13.784,39100.0
2009-08-12 09:40:00,16.65,16.84,16.61,16.8,65300.0,13.8006,13.9581,13.7675,13.9249,65300.0
2009-08-12 09:45:00,16.8,16.84,16.79,16.79,30800.0,13.9249,13.9581,13.9167,13.9167,30800.0
2009-08-12 09:50:00,16.8,16.99,16.8,16.97,63700.0,13.9249,14.0824,13.9249,14.0658,63700.0
2009-08-12 09:55:00,16.97,16.97,16.89,16.93,27600.0,14.0658,14.0658,13.9995,14.0327,27600.0
2009-08-12 10:00:00,16.95,17.0,16.88,16.9,43000.0,14.0493,14.0907,13.9912,14.0078,43000.0
2009-08-12 10:05:00,16.9,16.96,16.89,16.96,41500.0,14.0078,14.0576,13.9995,14.0576,41500.0
2009-08-12 10:10:00,16.96,16.98,16.93,16.93,33100.0,14.0576,14.0741,14.0327,14.0327,33100.0
2009-08-12 10:15:00,16.93,16.97,16.91,16.92,53100.0,14.0327,14.0658,14.0161,14.0244,53100.0
2009-08-12 10:20:00,16.93,16.98,16.9,16.97,45300.0,14.0327,14.0741,14.0078,14.0658,45300.0
2009-08-12 10:25:00,16.98,16.99,16.88,16.92,32700.0,14.0741,14.0824,13.9912,14.0244,32700.0
2009-08-12 10:30:00,16.91,17.0,16.91,16.99,134400.0,14.0161,14.0907,14.0161,14.0824,134400.0
2009-08-12 10:35:00,17.01,17.02,16.94,16.96,78100.0,14.099,14.1073,14.041,14.0576,78100.0
2009-08-12 10:40:00,16.96,17.02,16.96,17.0,30900.0,14.0576,14.1073,14.0576,14.0907,30900.0
2009-08-12 10:45:00,17.0,17.12,16.96,17.1,106600.0,14.0907,14.1902,14.0576,14.1736,106600.0
2009-08-12 10:50:00,17.1,17.25,17.1,17.14,124600.0,14.1736,14.2979,14.1736,14.2068,124600.0
2009-08-12 10:55:00,17.13,17.16,17.02,17.02,77800.0,14.1985,14.2233,14.1073,14.1073,77800.0
2009-08-12 11:00:00,17.03,17.11,17.03,17.04,27500.0,14.1156,14.1819,14.1156,14.1239,27500.0
2009-08-12 11:05:00,17.05,17.2,17.05,17.2,73800.0,14.1322,14.2565,14.1322,14.2565,73800.0
2009-08-12 11:10:00,17.19,17.22,17.07,17.09,49800.0,14.2482,14.2731,14.1487,14.1653,49800.0
2009-08-12 11:15:00,17.09,17.25,17.07,17.22,91700.0,14.1653,14.2979,14.1487,14.2731,91700.0
2009-08-12 11:20:00,17.22,17.35,17.18,17.31,141200.0,14.2731,14.3808,14.2399,14.3477,141200.0
2009-08-12 11:25:00,17.33,17.36,17.3,17.33,96500.0,14.3642,14.3891,14.3394,14.3642,96500.0
2009-08-12 11:30:00,17.33,17.38,17.29,17.31,42200.0,14.3642,14.4057,14.3311,14.3477,42200.0
2009-08-12 11:35:00,17.3,17.4,17.28,17.31,41800.0,14.3394,14.4223,14.3228,14.3477,41800.0
2009-08-12 11:40:00,17.32,17.38,17.26,17.26,38800.0,14.356,14.4057,14.3062,14.3062,38800.0
2009-08-12 11:45:00,17.26,17.33,17.19,17.33,64000.0,14.3062,14.3642,14.2482,14.3642,64000.0
2009-08-12 11:50:00,17.34,17.42,17.32,17.38,34800.0,14.3725,14.4388,14.356,14.4057,34800.0
2009-08-12 11:55:00,17.39,17.44,17.36,17.41,54400.0,14.414,14.4554,14.3891,14.4305,54400.0
2009-08-12 12:00:00,17.41,17.44,17.4,17.42,15100.0,14.4305,14.4554,14.4223,14.4388,15100.0
2009-08-12 12:05:00,17.43,17.46,17.42,17.46,14500.0,14.4471,14.472,14.4388,14.472,14500.0
2009-08-12 12:10:00,17.45,17.46,17.4,17.45,14500.0,14.4637,14.472,14.4223,14.4637,14500.0
2009-08-12 12:15:00,17.46,17.49,17.44,17.45,21300.0,14.472,14.4969,14.4554,14.4637,21300.0
2009-08-12 12:20:00,17.46,17.46,17.38,17.42,30600.0,14.472,14.472,14.4057,14.4388,30600.0
2009-08-12 12:25:00,17.41,17.45,17.41,17.43,32500.0,14.4305,14.4637,14.4305,14.4471,32500.0
2009-08-12 12:30:00,17.43,17.47,17.42,17.45,40100.0,14.4471,14.4803,14.4388,14.4637,40100.0
2009-08-12 12:35:00,17.45,17.55,17.45,17.54,67500.0,14.4637,14.5466,14.4637,14.5383,67500.0
2009-08-12 12:40:00,17.54,17.59,17.54,17.58,71700.0,14.5383,14.5797,14.5383,14.5715,71700.0
2009-08-12 12:45:00,17.58,17.59,17.56,17.56,42200.0,14.5715,14.5797,14.5549,14.5549,42200.0
2009-08-12 12:50:00,17.58,17.7,17.57,17.69,62900.0,14.5715,14.6709,14.5632,14.6626,62900.0
2009-08-12 12:55:00,17.69,17.76,17.67,17.73,59300.0,14.6626,14.7207,14.6461,14.6958,59300.0
2009-08-12 13:00:00,17.74,17.74,17.65,17.72,47900.0,14.7041,14.7041,14.6295,14.6875,47900.0
2009-08-12 13:05:00,17.72,17.82,17.72,17.79,64800.0,14.6875,14.7704,14.6875,14.7455,64800.0
2009-08-12 13:10:00,17.8,17.83,17.77,17.78,46200.0,14.7538,14.7787,14.7289,14.7372,46200.0
2009-08-12 13:15:00,17.79,17.83,17.78,17.82,47700.0,14.7455,14.7787,14.7372,14.7704,47700.0
2009-08-12 13:20:00,17.82,17.95,17.81,17.87,110100.0,14.7704,14.8781,14.7621,14.8118,110100.0
2009-08-12 13:25:00,17.87,17.9,17.85,17.89,55900.0,14.8118,14.8367,14.7952,14.8284,55900.0
2009-08-12 13:30:00,17.89,17.9,17.84,17.87,74200.0,14.8284,14.8367,14.787,14.8118,74200.0
2009-08-12 13:35:00,17.88,17.9,17.85,17.9,53700.0,14.8201,14.8367,14.7952,14.8367,53700.0
2009-08-12 13:40:00,17.89,17.95,17.86,17.91,77800.0,14.8284,14.8781,14.8035,14.845,77800.0
2009-08-12 13:45:00,17.9,17.9,17.85,17.87,23600.0,14.8367,14.8367,14.7952,14.8118,23600.0
2009-08-12 13:50:00,17.88,17.89,17.85,17.88,28000.0,14.8201,14.8284,14.7952,14.8201,28000.0
2009-08-12 13:55:00,17.88,17.92,17.85,17.91,27200.0,14.8201,14.8533,14.7952,14.845,27200.0
2009-08-12 14:00:00,17.92,17.95,17.79,17.79,61200.0,14.8533,14.8781,14.7455,14.7455,61200.0
2009-08-12 14:05:00,17.8,17.84,17.74,17.78,33300.0,14.7538,14.787,14.7041,14.7372,33300.0
2009-08-12 14:10:00,17.78,17.85,17.76,17.8,29400.0,14.7372,14.7952,14.7207,14.7538,29400.0
2009-08-12 14:15:00,17.81,17.93,17.64,17.76,72000.0,14.7621,14.8616,14.6212,14.7207,72000.0
2009-08-12 14:20:00,17.76,17.94,17.7,17.8,49600.0,14.7207,14.8698,14.6709,14.7538,49600.0
2009-08-12 14:25:00,17.79,17.86,17.65,17.65,49900.0,14.7455,14.8035,14.6295,14.6295,49900.0
2009-08-12 14:30:00,17.65,17.68,17.6,17.61,182300.0,14.6295,14.6543,14.588,14.5963,182300.0
2009-08-12 14:35:00,17.6,17.67,17.56,17.65,136900.0,14.588,14.6461,14.5549,14.6295,136900.0
2009-08-12 14:40:00,17.65,17.66,17.55,17.57,84700.0,14.6295,14.6378,14.5466,14.5632,84700.0
2009-08-12 14:45:00,17.58,17.76,17.57,17.72,103300.0,14.5715,14.7207,14.5632,14.6875,103300.0
2009-08-12 14:50:00,17.72,17.8,17.63,17.78,61800.0,14.6875,14.7538,14.6129,14.7372,61800.0
2009-08-12 14:55:00,17.79,17.89,17.75,17.77,149800.0,14.7455,14.8284,14.7124,14.7289,149800.0
2009-08-12 15:00:00,17.8,17.84,17.74,17.75,86100.0,14.7538,14.787,14.7041,14.7124,86100.0
2009-08-12 15:05:00,17.76,17.8,17.74,17.76,67100.0,14.7207,14.7538,14.7041,14.7207,67100.0
2009-08-12 15:10:00,17.75,17.79,17.68,17.7,108100.0,14.7124,14.7455,14.6543,14.6709,108100.0
2009-08-12 15:15:00,17.71,17.75,17.7,17.73,56500.0,14.6792,14.7124,14.6709,14.6958,56500.0
2009-08-12 15:20:00,17.72,17.75,17.65,17.71,58700.0,14.6875,14.7124,14.6295,14.6792,58700.0
2009-08-12 15:25:00,17.69,17.75,17.62,17.64,203700.0,14.6626,14.7124,14.6046,14.6212,203700.0
2009-08-12 15:30:00,17.65,17.67,17.63,17.65,172700.0,14.6295,14.6461,14.6129,14.6295,172700.0
2009-08-12 15:35:00,17.65,17.7,17.6,17.68,230200.0,14.6295,14.6709,14.588,14.6543,230200.0
2009-08-12 15:40:00,17.67,17.67,17.49,17.5,197300.0,14.6461,14.6461,14.4969,14.5051,197300.0
2009-08-12 15:45:00,17.49,17.53,17.45,17.51,252100.0,14.4969,14.53,14.4637,14.5134,252100.0
2009-08-12 15:50:00,17.51,17.52,17.44,17.44,253000.0,14.5134,14.5217,14.4554,14.4554,253000.0
2009-08-12 15:55:00,17.44,17.46,17.34,17.39,445300.0,14.4554,14.472,14.3725,14.414,445300.0
2009-08-13 09:30:00,17.74,17.74,17.43,17.47,63600.0,14.7041,14.7041,14.4471,14.4803,63600.0
2009-08-13 09:35:00,17.44,17.52,17.41,17.47,47800.0,14.4554,14.5217,14.4305,14.4803,47800.0
2009-08-13 09:40:00,17.47,17.48,17.2,17.21,110000.0,14.4803,14.4886,14.2565,14.2648,110000.0
2009-08-13 09:45:00,17.22,17.39,17.17,17.26,83800.0,14.2731,14.414,14.2316,14.3062,83800.0
2009-08-13 09:50:00,17.27,17.31,17.07,17.07,68900.0,14.3145,14.3477,14.1487,14.1487,68900.0
2009-08-13 09:55:00,17.11,17.16,16.96,17.13,105200.0,14.1819,14.2233,14.0576,14.1985,105200.0
2009-08-13 10:00:00,17.13,17.36,17.08,17.35,74900.0,14.1985,14.3891,14.157,14.3808,74900.0
2009-08-13 10:05:00,17.35,17.41,17.3,17.37,81800.0,14.3808,14.4305,14.3394,14.3974,81800.0
2009-08-13 10:10:00,17.36,17.58,17.36,17.48,146700.0,14.3891,14.5715,14.3891,14.4886,146700.0
2009-08-13 10:15:00,17.48,17.5,17.45,17.48,60100.0,14.4886,14.5051,14.4637,14.4886,60100.0
2009-08-13 10:20:00,17.48,17.7,17.47,17.66,119100.0,14.4886,14.6709,14.4803,14.6378,119100.0
2009-08-13 10:25:00,17.66,17.66,17.58,17.59,101000.0,14.6378,14.6378,14.5715,14.5797,101000.0
2009-08-13 10:30:00,17.6,17.64,17.58,17.59,60100.0,14.588,14.6212,14.5715,14.5797,60100.0
2009-08-13 10:35:00,17.59,17.66,17.55,17.65,67200.0,14.5797,14.6378,14.5466,14.6295,67200.0
2009-08-13 10:40:00,17.66,17.69,17.58,17.58,34700.0,14.6378,14.6626,14.5715,14.5715,34700.0
2009-08-13 10:45:00,17.58,17.65,17.58,17.65,11500.0,14.5715,14.6295,14.5715,14.6295,11500.0
2009-08-13 10:50:00,17.65,17.69,17.63,17.68,72600.0,14.6295,14.6626,14.6129,14.6543,72600.0
2009-08-13 10:55:00,17.68,17.84,17.67,17.79,65300.0,14.6543,14.787,14.6461,14.7455,65300.0
2009-08-13 11:00:00,17.8,17.83,17.76,17.79,53800.0,14.7538,14.7787,14.7207,14.7455,53800.0
2009-08-13 11:05:00,17.78,17.8,17.65,17.75,54100.0,14.7372,14.7538,14.6295,14.7124,54100.0
2009-08-13 11:10:00,17.74,17.74,17.6,17.6,61700.0,14.7041,14.7041,14.588,14.588,61700.0
2009-08-13 11:15:00,17.58,17.6,17.54,17.57,62500.0,14.5715,14.588,14.5383,14.5632,62500.0
2009-08-13 11:20:00,17.56,17.62,17.48,17.52,48300.0,14.5549,14.6046,14.4886,14.5217,48300.0
2009-08-13 11:25:00,17.52,17.53,17.37,17.41,74600.0,14.5217,14.53,14.3974,14.4305,74600.0
2009-08-13 11:30:00,17.4,17.42,17.25,17.28,64200.0,14.4223,14.4388,14.2979,14.3228,64200.0
2009-08-13 11:35:00,17.28,17.42,17.26,17.42,57900.0,14.3228,14.4388,14.3062,14.4388,57900.0
2009-08-13 11:40:00,17.42,17.47,17.37,17.46,28700.0,14.4388,14.4803,14.3974,14.472,28700.0
2009-08-13 11:45:00,17.46,17.52,17.46,17.5,19900.0,14.472,14.5217,14.472,14.5051,19900.0
2009-08-13 11:50:00,17.51,17.59,17.49,17.53,31500.0,14.5134,14.5797,14.4969,14.53,31500.0
2009-08-13 11:55:00,17.52,17.54,17.45,17.53,28800.0,14.5217,14.5383,14.4637,14.53,28800.0
2009-08-13 12:00:00,17.54,17.58,17.46,17.47,56700.0,14.5383,14.5715,14.472,14.4803,56700.0
2009-08-13 12:05:00,17.45,17.58,17.45,17.52,34900.0,14.4637,14.5715,14.4637,14.5217,34900.0
2009-08-13 12:10:00,17.52,17.59,17.52,17.58,31000.0,14.5217,14.5797,14.5217,14.5715,31000.0
2009-08-13 12:15:00,17.56,17.62,17.56,17.62,33900.0,14.5549,14.6046,14.5549,14.6046,33900.0
2009-08-13 12:20:00,17.62,17.67,17.62,17.66,23100.0,14.6046,14.6461,14.6046,14.6378,23100.0
2009-08-13 12:25:00,17.66,17.73,17.65,17.73,44300.0,14.6378,14.6958,14.6295,14.6958,44300.0
2009-08-13 12:30:00,17.72,17.75,17.7,17.75,83200.0,14.6875,14.7124,14.6709,14.7124,83200.0
2009-08-13 12:35:00,17.75,17.79,17.74,17.79,30100.0,14.7124,14.7455,14.7041,14.7455,30100.0
2009-08-13 12:40:00,17.79,17.84,17.77,17.81,62400.0,14.7455,14.787,14.7289,14.7621,62400.0
2009-08-13 12:45:00,17.83,17.88,17.79,17.79,57500.0,14.7787,14.8201,14.7455,14.7455,57500.0
2009-08-13 12:50:00,17.79,17.84,17.76,17.83,11500.0,14.7455,14.787,14.7207,14.7787,11500.0
2009-08-13 12:55:00,17.84,17.85,17.79,17.81,12900.0,14.787,14.7952,14.7455,14.7621,12900.0
2009-08-13 13:00:00,17.82,17.93,17.82,17.92,12500.0,14.7704,14.8616,14.7704,14.8533,12500.0
2009-08-13 13:05:00,17.91,17.91,17.81,17.81,17800.0,14.845,14.845,14.7621,14.7621,17800.0
2009-08-13 13:10:00,17.81,17.81,17.67,17.69,25600.0,14.7621,14.7621,14.6461,14.6626,25600.0
2009-08-13 13:15:00,17.69,17.71,17.64,17.7,23400.0,14.6626,14.6792,14.6212,14.6709,23400.0
2009-08-13 13:20:00,17.7,17.74,17.7,17.74,9800.0,14.6709,14.7041,14.6709,14.7041,9800.0
2009-08-13 13:25:00,17.75,17.76,17.69,17.69,20500.0,14.7124,14.7207,14.6626,14.6626,20500.0
2009-08-13 13:30:00,17.7,17.75,17.67,17.67,28500.0,14.6709,14.7124,14.6461,14.6461,28500.0
2009-08-13 13:35:00,17.69,17.71,17.64,17.66,21500.0,14.6626,14.6792,14.6212,14.6378,21500.0
2009-08-13 13:40:00,17.66,17.66,17.59,17.59,20300.0,14.6378,14.6378,14.5797,14.5797,20300.0
2009-08-13 13:45:00,17.59,17.67,17.59,17.67,10000.0,14.5797,14.6461,14.5797,14.6461,10000.0
2009-08-13 13:50:00,17.66,17.69,17.61,17.61,15100.0,14.6378,14.6626,14.5963,14.5963,15100.0
2009-08-13 13:55:00,17.61,17.65,17.6,17.64,22200.0,14.5963,14.6295,14.588,14.6212,22200.0
2009-08-13 14:00:00,17.65,17.68,17.61,17.61,12500.0,14.6295,14.6543,14.5963,14.5963,12500.0
2009-08-13 14:05:00,17.61,17.66,17.6,17.62,21000.0,14.5963,14.6378,14.588,14.6046,21000.0
2009-08-13 14:10:00,17.63,17.66,17.55,17.56,29100.0,14.6129,14.6378,14.5466,14.5549,29100.0
2009-08-13 14:15:00,17.58,17.64,17.53,17.64,27600.0,14.5715,14.6212,14.53,14.6212,27600.0
2009-08-13 14:20:00,17.62,17.64,17.58,17.62,14700.0,14.6046,14.6212,14.5715,14.6046,14700.0
2009-08-13 14:25:00,17.63,17.69,17.62,17.67,16600.0,14.6129,14.6626,14.6046,14.6461,16600.0
2009-08-13 14:30:00,17.67,17.71,17.66,17.66,17500.0,14.6461,14.6792,14.6378,14.6378,17500.0
2009-08-13 14:35:00,17.65,17.71,17.65,17.69,25500.0,14.6295,14.6792,14.6295,14.6626,25500.0
2009-08-13 14:40:00,17.69,17.74,17.69,17.74,31800.0,14.6626,14.7041,14.6626,14.7041,31800.0
2009-08-13 14:45:00,17.74,17.75,17.71,17.71,16500.0,14.7041,14.7124,14.6792,14.6792,16500.0
2009-08-13 14:50:00,17.72,17.77,17.71,17.76,22800.0,14.6875,14.7289,14.6792,14.7207,22800.0
2009-08-13 14:55:00,17.76,17.77,17.68,17.68,22000.0,14.7207,14.7289,14.6543,14.6543,22000.0
2009-08-13 15:00:00,17.69,17.8,17.69,17.79,28200.0,14.6626,14.7538,14.6626,14.7455,28200.0
2009-08-13 15:05:00,17.8,17.83,17.77,17.82,67200.0,14.7538,14.7787,14.7289,14.7704,67200.0
2009-08-13 15:10:00,17.81,17.9,17.81,17.86,40500.0,14.7621,14.8367,14.7621,14.8035,40500.0
2009-08-13 15:15:00,17.87,17.93,17.82,17.82,52500.0,14.8118,14.8616,14.7704,14.7704,52500.0
2009-08-13 15:20:00,17.84,17.9,17.82,17.87,52500.0,14.787,14.8367,14.7704,14.8118,52500.0
2009-08-13 15:25:00,17.88,17.9,17.84,17.9,56900.0,14.8201,14.8367,14.787,14.8367,56900.0
2009-08-13 15:30:00,17.91,17.98,17.89,17.91,75600.0,14.845,14.903,14.8284,14.845,75600.0
2009-08-13 15:35:00,17.91,17.92,17.86,17.92,67600.0,14.845,14.8533,14.8035,14.8533,67600.0
2009-08-13 15:40:00,17.92,17.99,17.92,17.99,107400.0,14.8533,14.9113,14.8533,14.9113,107400.0
2009-08-13 15:45:00,17.99,18.05,17.97,18.0,215100.0,14.9113,14.961,14.8947,14.9196,215100.0
2009-08-13 15:50:00,18.01,18.06,18.0,18.05,261800.0,14.9279,14.9693,14.9196,14.961,261800.0
2009-08-13 15:55:00,18.05,18.07,18.0,18.07,336200.0,14.961,14.9776,14.9196,14.9776,336200.0
2009-08-14 09:30:00,17.8,17.93,17.77,17.83,20900.0,14.7538,14.8616,14.7289,14.7787,20900.0
2009-08-14 09:35:00,17.8,17.81,17.69,17.75,22900.0,14.7538,14.7621,14.6626,14.7124,22900.0
2009-08-14 09:40:00,17.73,17.75,17.61,17.68,44000.0,14.6958,14.7124,14.5963,14.6543,44000.0
2009-08-14 09:45:00,17.66,17.66,17.51,17.52,48900.0,14.6378,14.6378,14.5134,14.5217,48900.0
2009-08-14 09:50:00,17.52,17.56,17.44,17.45,96700.0,14.5217,14.5549,14.4554,14.4637,96700.0
2009-08-14 09:55:00,17.45,17.45,17.18,17.25,127100.0,14.4637,14.4637,14.2399,14.2979,127100.0
2009-08-14 10:00:00,17.22,17.55,17.19,17.5,86200.0,14.2731,14.5466,14.2482,14.5051,86200.0
2009-08-14 10:05:00,17.5,17.5,17.36,17.44,51000.0,14.5051,14.5051,14.3891,14.4554,51000.0
2009-08-14 10:10:00,17.44,17.52,17.34,17.36,41600.0,14.4554,14.5217,14.3725,14.3891,41600.0
2009-08-14 10:15:00,17.35,17.48,17.29,17.39,112200.0,14.3808,14.4886,14.3311,14.414,112200.0
2009-08-14 10:20:00,17.39,17.44,17.36,17.4,55600.0,14.414,14.4554,14.3891,14.4223,55600.0
2009-08-14 10:25:00,17.4,17.44,17.36,17.42,79700.0,14.4223,14.4554,14.3891,14.4388,79700.0
2009-08-14 10:30:00,17.41,17.41,17.27,17.3,70900.0,14.4305,14.4305,14.3145,14.3394,70900.0
2009-08-14 10:35:00,17.3,17.41,17.2,17.41,41800.0,14.3394,14.4305,14.2565,14.4305,41800.0
2009-08-14 10:40:00,17.43,17.47,17.38,17.42,34100.0,14.4471,14.4803,14.4057,14.4388,34100.0
2009-08-14 10:45:00,17.41,17.44,17.36,17.4,41000.0,14.4305,14.4554,14.3891,14.4223,41000.0
2009-08-14 10:50:00,17.39,17.41,17.3,17.33,32100.0,14.414,14.4305,14.3394,14.3642,32100.0
2009-08-14 10:55:00,17.34,17.38,17.27,17.38,26500.0,14.3725,14.4057,14.3145,14.4057,26500.0
2009-08-14 11:00:00,17.37,17.4,17.33,17.36,74000.0,14.3974,14.4223,14.3642,14.3891,74000.0
2009-08-14 11:05:00,17.35,17.36,17.26,17.28,54800.0,14.3808,14.3891,14.3062,14.3228,54800.0
2009-08-14 11:10:00,17.27,17.32,17.24,17.28,44600.0,14.3145,14.356,14.2896,14.3228,44600.0
2009-08-14 11:15:00,17.29,17.29,17.23,17.25,21400.0,14.3311,14.3311,14.2814,14.2979,21400.0
2009-08-14 11:20:00,17.25,17.26,17.2,17.22,25600.0,14.2979,14.3062,14.2565,14.2731,25600.0
2009-08-14 11:25:00,17.22,17.25,17.21,17.24,27300.0,14.2731,14.2979,14.2648,14.2896,27300.0
2009-08-14 11:30:00,17.23,17.24,17.2,17.22,110300.0,14.2814,14.2896,14.2565,14.2731,110300.0
2009-08-14 11:35:00,17.23,17.26,17.22,17.23,44600.0,14.2814,14.3062,14.2731,14.2814,44600.0
2009-08-14 11:40:00,17.24,17.32,17.22,17.26,65900.0,14.2896,14.356,14.2731,14.3062,65900.0
2009-08-14 11:45:00,17.25,17.28,17.2,17.21,63500.0,14.2979,14.3228,14.2565,14.2648,63500.0
2009-08-14 11:50:00,17.21,17.21,17.15,17.15,54900.0,14.2648,14.2648,14.215,14.215,54900.0
2009-08-14 11:55:00,17.15,17.2,17.15,17.15,33600.0,14.215,14.2565,14.215,14.215,33600.0
2009-08-14 12:00:00,17.15,17.17,17.15,17.17,23100.0,14.215,14.2316,14.215,14.2316,23100.0
2009-08-14 12:05:00,17.16,17.17,17.15,17.15,20600.0,14.2233,14.2316,14.215,14.215,20600.0
2009-08-14 12:10:00,17.15,17.17,17.11,17.16,58100.0,14.215,14.2316,14.1819,14.2233,58100.0
2009-08-14 12:15:00,17.16,17.2,17.16,17.18,113700.0,14.2233,14.2565,14.2233,14.2399,113700.0
2009-08-14 12:20:00,17.18,17.19,17.16,17.18,23400.0,14.2399,14.2482,14.2233,14.2399,23400.0
2009-08-14 12:25:00,17.18,17.2,17.16,17.18,34700.0,14.2399,14.2565,14.2233,14.2399,34700.0
2009-08-14 12:30:00,17.17,17.2,17.16,17.17,16600.0,14.2316,14.2565,14.2233,14.2316,16600.0
2009-08-14 12:35:00,17.17,17.25,17.17,17.24,9900.0,14.2316,14.2979,14.2316,14.2896,9900.0
2009-08-14 12:40:00,17.24,17.26,17.23,17.24,11000.0,14.2896,14.3062,14.2814,14.2896,11000.0
2009-08-14 12:45:00,17.25,17.33,17.25,17.33,16100.0,14.2979,14.3642,14.2979,14.3642,16100.0
2009-08-14 12:50:00,17.33,17.38,17.3,17.3,45600.0,14.3642,14.4057,14.3394,14.3394,45600.0
2009-08-14 12:55:00,17.3,17.38,17.3,17.35,19900.0,14.3394,14.4057,14.3394,14.3808,19900.0
2009-08-14 13:00:00,17.35,17.38,17.31,17.31,12100.0,14.3808,14.4057,14.3477,14.3477,12100.0
2009-08-14 13:05:00,17.32,17.32,17.27,17.3,13300.0,14.356,14.356,14.3145,14.3394,13300.0
2009-08-14 13:10:00,17.3,17.33,17.28,17.28,12700.0,14.3394,14.3642,14.3228,14.3228,12700.0
2009-08-14 13:15:00,17.28,17.38,17.28,17.37,23700.0,14.3228,14.4057,14.3228,14.3974,23700.0
2009-08-14 13:20:00,17.37,17.38,17.31,17.34,16600.0,14.3974,14.4057,14.3477,14.3725,16600.0
2009-08-14 13:25:00,17.33,17.37,17.3,17.37,24200.0,14.3642,14.3974,14.3394,14.3974,24200.0
2009-08-14 13:30:00,17.36,17.36,17.3,17.3,23300.0,14.3891,14.3891,14.3394,14.3394,23300.0
2009-08-14 13:35:00,17.29,17.34,17.27,17.27,54300.0,14.3311,14.3725,14.3145,14.3145,54300.0
2009-08-14 13:40:00,17.26,17.28,17.22,17.25,28400.0,14.3062,14.3228,14.2731,14.2979,28400.0
2009-08-14 13:45:00,17.24,17.26,17.22,17.26,61300.0,14.2896,14.3062,14.2731,14.3062,61300.0
2009-08-14 13:50:00,17.25,17.28,17.25,17.25,26400.0,14.2979,14.3228,14.2979,14.2979,26400.0
2009-08-14 13:55:00,17.25,17.28,17.25,17.28,46700.0,14.2979,14.3228,14.2979,14.3228,46700.0
2009-08-14 14:00:00,17.28,17.3,17.25,17.3,45500.0,14.3228,14.3394,14.2979,14.3394,45500.0
2009-08-14 14:05:00,17.29,17.31,17.23,17.23,47800.0,14.3311,14.3477,14.2814,14.2814,47800.0
2009-08-14 14:10:00,17.24,17.35,17.23,17.34,27500.0,14.2896,14.3808,14.2814,14.3725,27500.0
2009-08-14 14:15:00,17.34,17.35,17.28,17.3,31000.0,14.3725,14.3808,14.3228,14.3394,31000.0
2009-08-14 14:20:00,17.3,17.34,17.27,17.29,20100.0,14.3394,14.3725,14.3145,14.3311,20100.0
2009-08-14 14:25:00,17.29,17.36,17.29,17.33,21000.0,14.3311,14.3891,14.3311,14.3642,21000.0
2009-08-14 14:30:00,17.32,17.33,17.28,17.3,20200.0,14.356,14.3642,14.3228,14.3394,20200.0
2009-08-14 14:35:00,17.3,17.32,17.28,17.31,17600.0,14.3394,14.356,14.3228,14.3477,17600.0
2009-08-14 14:40:00,17.31,17.38,17.28,17.35,28700.0,14.3477,14.4057,14.3228,14.3808,28700.0
2009-08-14 14:45:00,17.35,17.38,17.33,17.34,20500.0,14.3808,14.4057,14.3642,14.3725,20500.0
2009-08-14 14:50:00,17.34,17.35,17.32,17.33,21500.0,14.3725,14.3808,14.356,14.3642,21500.0
2009-08-14 14:55:00,17.32,17.37,17.32,17.34,22400.0,14.356,14.3974,14.356,14.3725,22400.0
2009-08-14 15:00:00,17.35,17.39,17.35,17.37,14600.0,14.3808,14.414,14.3808,14.3974,14600.0
2009-08-14 15:05:00,17.37,17.42,17.36,17.37,16900.0,14.3974,14.4388,14.3891,14.3974,16900.0
2009-08-14 15:10:00,17.36,17.39,17.34,17.34,29400.0,14.3891,14.414,14.3725,14.3725,29400.0
2009-08-14 15:15:00,17.35,17.4,17.35,17.39,37000.0,14.3808,14.4223,14.3808,14.414,37000.0
2009-08-14 15:20:00,17.39,17.39,17.34,17.35,32200.0,14.414,14.414,14.3725,14.3808,32200.0
2009-08-14 15:25:00,17.35,17.39,17.32,17.37,60400.0,14.3808,14.414,14.356,14.3974,60400.0
2009-08-14 15:30:00,17.38,17.45,17.37,17.4,64600.0,14.4057,14.4637,14.3974,14.4223,64600.0
2009-08-14 15:35:00,17.42,17.5,17.41,17.49,58700.0,14.4388,14.5051,14.4305,14.4969,58700.0
2009-08-14 15:40:00,17.49,17.52,17.46,17.52,43000.0,14.4969,14.5217,14.472,14.5217,43000.0
2009-08-14 15:45:00,17.52,17.58,17.51,17.53,84900.0,14.5217,14.5715,14.5134,14.53,84900.0
2009-08-14 15:50:00,17.51,17.55,17.49,17.51,72700.0,14.5134,14.5466,14.4969,14.5134,72700.0
2009-08-14 15:55:00,17.51,17.62,17.51,17.57,136700.0,14.5134,14.6046,14.5134,14.5632,136700.0
2009-08-17 09:30:00,16.84,16.84,16.69,16.73,37600.0,13.9581,13.9581,13.8338,13.8669,37600.0
2009-08-17 09:35:00,16.71,16.71,16.57,16.6,33900.0,13.8503,13.8503,13.7343,13.7592,33900.0
2009-08-17 09:40:00,16.59,16.64,16.57,16.59,39300.0,13.7509,13.7923,13.7343,13.7509,39300.0
2009-08-17 09:45:00,16.56,16.56,16.34,16.34,74500.0,13.726,13.726,13.5437,13.5437,74500.0
2009-08-17 09:50:00,16.35,16.49,16.34,16.45,102400.0,13.552,13.668,13.5437,13.6348,102400.0
2009-08-17 09:55:00,16.42,16.5,16.4,16.48,66300.0,13.61,13.6763,13.5934,13.6597,66300.0
2009-08-17 10:00:00,16.47,16.54,16.43,16.48,62200.0,13.6514,13.7094,13.6183,13.6597,62200.0
2009-08-17 10:05:00,16.48,16.5,16.4,16.42,42200.0,13.6597,13.6763,13.5934,13.61,42200.0
2009-08-17 10:10:00,16.41,16.45,16.4,16.44,31700.0,13.6017,13.6348,13.5934,13.6265,31700.0
2009-08-17 10:15:00,16.43,16.5,16.38,16.5,44800.0,13.6183,13.6763,13.5768,13.6763,44800.0
2009-08-17 10:20:00,16.47,16.54,16.46,16.53,64700.0,13.6514,13.7094,13.6431,13.7011,64700.0
2009-08-17 10:25:00,16.52,16.52,16.47,16.52,28200.0,13.6929,13.6929,13.6514,13.6929,28200.0
2009-08-17 10:30:00,16.51,16.57,16.5,16.53,21500.0,13.6846,13.7343,13.6763,13.7011,21500.0
2009-08-17 10:35:00,16.53,16.55,16.5,16.51,37200.0,13.7011,13.7177,13.6763,13.6846,37200.0
2009-08-17 10:40:00,16.5,16.58,16.49,16.56,43700.0,13.6763,13.7426,13.668,13.726,43700.0
2009-08-17 10:45:00,16.57,16.59,16.53,16.56,20700.0,13.7343,13.7509,13.7011,13.726,20700.0
2009-08-17 10:50:00,16.56,16.61,16.55,16.59,17700.0,13.726,13.7675,13.7177,13.7509,17700.0
2009-08-17 10:55:00,16.58,16.6,16.53,16.55,39900.0,13.7426,13.7592,13.7011,13.7177,39900.0
2009-08-17 11:00:00,16.56,16.6,16.49,16.49,43700.0,13.726,13.7592,13.668,13.668,43700.0
2009-08-17 11:05:00,16.49,16.49,16.44,16.44,21600.0,13.668,13.668,13.6265,13.6265,21600.0
2009-08-17 11:10:00,16.46,16.5,16.45,16.49,15000.0,13.6431,13.6763,13.6348,13.668,15000.0
2009-08-17 11:15:00,16.49,16.5,16.45,16.47,34900.0,13.668,13.6763,13.6348,13.6514,34900.0
2009-08-17 11:20:00,16.48,16.51,16.47,16.48,30000.0,13.6597,13.6846,13.6514,13.6597,30000.0
2009-08-17 11:25:00,16.49,16.57,16.48,16.48,36000.0,13.668,13.7343,13.6597,13.6597,36000.0
2009-08-17 11:30:00,16.47,16.48,16.45,16.46,15700.0,13.6514,13.6597,13.6348,13.6431,15700.0
2009-08-17 11:35:00,16.46,16.46,16.41,16.41,25600.0,13.6431,13.6431,13.6017,13.6017,25600.0
2009-08-17 11:40:00,16.41,16.47,16.41,16.47,19300.0,13.6017,13.6514,13.6017,13.6514,19300.0
2009-08-17 11:45:00,16.47,16.5,16.43,16.49,15500.0,13.6514,13.6763,13.6183,13.668,15500.0
2009-08-17 11:50:00,16.48,16.48,16.43,16.47,21900.0,13.6597,13.6597,13.6183,13.6514,21900.0
2009-08-17 11:55:00,16.48,16.58,16.48,16.55,45000.0,13.6597,13.7426,13.6597,13.7177,45000.0
2009-08-17 12:00:00,16.55,16.6,16.52,16.52,26000.0,13.7177,13.7592,13.6929,13.6929,26000.0
2009-08-17 12:05:00,16.51,16.51,16.45,16.45,17600.0,13.6846,13.6846,13.6348,13.6348,17600.0
2009-08-17 12:10:00,16.44,16.49,16.44,16.47,26600.0,13.6265,13.668,13.6265,13.6514,26600.0
2009-08-17 12:15:00,16.47,16.47,16.45,16.46,8100.0,13.6514,13.6514,13.6348,13.6431,8100.0
2009-08-17 12:20:00,16.47,16.47,16.41,16.41,30600.0,13.6514,13.6514,13.6017,13.6017,30600.0
2009-08-17 12:25:00,16.41,16.44,16.38,16.39,47900.0,13.6017,13.6265,13.5768,13.5851,47900.0
2009-08-17 12:30:00,16.39,16.39,16.38,16.39,6700.0,13.5851,13.5851,13.5768,13.5851,6700.0
2009-08-17 12:35:00,16.38,16.39,16.35,16.36,22100.0,13.5768,13.5851,13.552,13.5602,22100.0
2009-08-17 12:40:00,16.36,16.37,16.35,16.36,17300.0,13.5602,13.5685,13.552,13.5602,17300.0
2009-08-17 12:45:00,16.36,16.36,16.35,16.35,5600.0,13.5602,13.5602,13.552,13.552,5600.0
2009-08-17 12:50:00,16.35,16.36,16.35,16.36,10000.0,13.552,13.5602,13.552,13.5602,10000.0
2009-08-17 12:55:00,16.35,16.36,16.35,16.35,14600.0,13.552,13.5602,13.552,13.552,14600.0
2009-08-17 13:00:00,16.36,16.36,16.35,16.35,13100.0,13.5602,13.5602,13.552,13.552,13100.0
2009-08-17 13:05:00,16.35,16.37,16.35,16.37,14000.0,13.552,13.5685,13.552,13.5685,14000.0
2009-08-17 13:10:00,16.36,16.39,16.36,16.39,9400.0,13.5602,13.5851,13.5602,13.5851,9400.0
2009-08-17 13:15:00,16.38,16.38,16.36,16.37,12400.0,13.5768,13.5768,13.5602,13.5685,12400.0
2009-08-17 13:20:00,16.36,16.39,16.36,16.39,18600.0,13.5602,13.5851,13.5602,13.5851,18600.0
2009-08-17 13:25:00,16.39,16.4,16.39,16.4,7200.0,13.5851,13.5934,13.5851,13.5934,7200.0
2009-08-17 13:30:00,16.4,16.4,16.36,16.37,21400.0,13.5934,13.5934,13.5602,13.5685,21400.0
2009-08-17 13:35:00,16.37,16.38,16.35,16.37,13800.0,13.5685,13.5768,13.552,13.5685,13800.0
2009-08-17 13:40:00,16.36,16.39,16.32,16.37,37500.0,13.5602,13.5851,13.5271,13.5685,37500.0
2009-08-17 13:45:00,16.37,16.37,16.33,16.35,17200.0,13.5685,13.5685,13.5354,13.552,17200.0
2009-08-17 13:50:00,16.36,16.36,16.3,16.3,32900.0,13.5602,13.5602,13.5105,13.5105,32900.0
2009-08-17 13:55:00,16.31,16.37,16.3,16.37,26800.0,13.5188,13.5685,13.5105,13.5685,26800.0
2009-08-17 14:00:00,16.35,16.35,16.3,16.31,15800.0,13.552,13.552,13.5105,13.5188,15800.0
2009-08-17 14:05:00,16.31,16.31,16.29,16.29,22400.0,13.5188,13.5188,13.5022,13.5022,22400.0
2009-08-17 14:10:00,16.29,16.3,16.28,16.29,21800.0,13.5022,13.5105,13.4939,13.5022,21800.0
2009-08-17 14:15:00,16.29,16.33,16.29,16.31,26000.0,13.5022,13.5354,13.5022,13.5188,26000.0
2009-08-17 14:20:00,16.32,16.34,16.3,16.32,22300.0,13.5271,13.5437,13.5105,13.5271,22300.0
2009-08-17 14:25:00,16.31,16.37,16.3,16.35,11000.0,13.5188,13.5685,13.5105,13.552,11000.0
2009-08-17 14:30:00,16.36,16.38,16.35,16.36,15900.0,13.5602,13.5768,13.552,13.5602,15900.0
2009-08-17 14:35:00,16.35,16.39,16.35,16.39,20000.0,13.552,13.5851,13.552,13.5851,20000.0
2009-08-17 14:40:00,16.39,16.39,16.34,16.34,27200.0,13.5851,13.5851,13.5437,13.5437,27200.0
2009-08-17 14:45:00,16.35,16.35,16.23,16.24,165300.0,13.552,13.552,13.4525,13.4608,165300.0
2009-08-17 14:50:00,16.24,16.29,16.23,16.28,57900.0,13.4608,13.5022,13.4525,13.4939,57900.0
2009-08-17 14:55:00,16.28,16.31,16.25,16.26,31200.0,13.4939,13.5188,13.4691,13.4774,31200.0
2009-08-17 15:00:00,16.26,16.29,16.26,16.28,35800.0,13.4774,13.5022,13.4774,13.4939,35800.0
2009-08-17 15:05:00,16.28,16.3,16.27,16.3,35900.0,13.4939,13.5105,13.4856,13.5105,35900.0
2009-08-17 15:10:00,16.29,16.32,16.23,16.24,54800.0,13.5022,13.5271,13.4525,13.4608,54800.0
2009-08-17 15:15:00,16.24,16.3,16.23,16.29,27900.0,13.4608,13.5105,13.4525,13.5022,27900.0
2009-08-17 15:20:00,16.29,16.29,16.25,16.25,26300.0,13.5022,13.5022,13.4691,13.4691,26300.0
2009-08-17 15:25:00,16.25,16.25,16.21,16.22,46700.0,13.4691,13.4691,13.4359,13.4442,46700.0
2009-08-17 15:30:00,16.22,16.29,16.21,16.27,38600.0,13.4442,13.5022,13.4359,13.4856,38600.0
2009-08-17 15:35:00,16.27,16.29,16.22,16.24,63200.0,13.4856,13.5022,13.4442,13.4608,63200.0
2009-08-17 15:40:00,16.23,16.25,16.2,16.25,138800.0,13.4525,13.4691,13.4276,13.4691,138800.0
2009-08-17 15:45:00,16.25,16.26,16.2,16.2,96500.0,13.4691,13.4774,13.4276,13.4276,96500.0
2009-08-17 15:50:00,16.2,16.21,16.17,16.2,135500.0,13.4276,13.4359,13.4028,13.4276,135500.0
2009-08-17 15:55:00,16.2,16.22,16.16,16.17,328000.0,13.4276,13.4442,13.3945,13.4028,328000.0
2009-08-18 09:30:00,16.61,16.76,16.5,16.73,67600.0,13.7675,13.8918,13.6763,13.8669,67600.0
2009-08-18 09:35:00,16.73,16.84,16.7,16.82,196400.0,13.8669,13.9581,13.8421,13.9415,196400.0
2009-08-18 09:40:00,16.82,16.84,16.77,16.77,46800.0,13.9415,13.9581,13.9001,13.9001,46800.0
2009-08-18 09:45:00,16.75,16.79,16.72,16.76,50800.0,13.8835,13.9167,13.8586,13.8918,50800.0
2009-08-18 09:50:00,16.76,16.83,16.75,16.83,73000.0,13.8918,13.9498,13.8835,13.9498,73000.0
2009-08-18 09:55:00,16.83,16.84,16.76,16.84,38900.0,13.9498,13.9581,13.8918,13.9581,38900.0
2009-08-18 10:00:00,16.84,16.96,16.81,16.95,116400.0,13.9581,14.0576,13.9332,14.0493,116400.0
2009-08-18 10:05:00,16.95,17.04,16.95,17.02,78200.0,14.0493,14.1239,14.0493,14.1073,78200.0
2009-08-18 10:10:00,17.01,17.04,16.99,17.01,60100.0,14.099,14.1239,14.0824,14.099,60100.0
2009-08-18 10:15:00,17.0,17.1,17.0,17.1,63700.0,14.0907,14.1736,14.0907,14.1736,63700.0
2009-08-18 10:20:00,17.1,17.13,16.95,16.97,100600.0,14.1736,14.1985,14.0493,14.0658,100600.0
2009-08-18 10:25:00,16.97,16.97,16.85,16.86,52700.0,14.0658,14.0658,13.9664,13.9747,52700.0
2009-08-18 10:30:00,16.86,16.92,16.84,16.92,28200.0,13.9747,14.0244,13.9581,14.0244,28200.0
2009-08-18 10:35:00,16.92,17.05,16.9,17.05,65700.0,14.0244,14.1322,14.0078,14.1322,65700.0
2009-08-18 10:40:00,17.07,17.07,16.98,16.99,86700.0,14.1487,14.1487,14.0741,14.0824,86700.0
2009-08-18 10:45:00,16.99,17.0,16.93,16.96,56800.0,14.0824,14.0907,14.0327,14.0576,56800.0
2009-08-18 10:50:00,16.97,16.99,16.92,16.95,36600.0,14.0658,14.0824,14.0244,14.0493,36600.0
2009-08-18 10:55:00,16.95,16.98,16.91,16.95,73600.0,14.0493,14.0741,14.0161,14.0493,73600.0
2009-08-18 11:00:00,16.95,16.96,16.9,16.94,31300.0,14.0493,14.0576,14.0078,14.041,31300.0
2009-08-18 11:05:00,16.94,16.95,16.92,16.94,14600.0,14.041,14.0493,14.0244,14.041,14600.0
2009-08-18 11:10:00,16.95,16.99,16.95,16.99,34100.0,14.0493,14.0824,14.0493,14.0824,34100.0
2009-08-18 11:15:00,16.99,16.99,16.94,16.96,22700.0,14.0824,14.0824,14.041,14.0576,22700.0
2009-08-18 11:20:00,16.97,17.0,16.93,16.99,26300.0,14.0658,14.0907,14.0327,14.0824,26300.0
2009-08-18 11:25:00,17.0,17.0,16.92,16.95,16600.0,14.0907,14.0907,14.0244,14.0493,16600.0
2009-08-18 11:30:00,16.96,17.03,16.95,17.0,51500.0,14.0576,14.1156,14.0493,14.0907,51500.0
2009-08-18 11:35:00,17.0,17.06,16.99,17.05,34800.0,14.0907,14.1404,14.0824,14.1322,34800.0
2009-08-18 11:40:00,17.04,17.05,17.01,17.04,20800.0,14.1239,14.1322,14.099,14.1239,20800.0
2009-08-18 11:45:00,17.02,17.05,17.0,17.01,36000.0,14.1073,14.1322,14.0907,14.099,36000.0
2009-08-18 11:50:00,17.01,17.05,17.0,17.0,19700.0,14.099,14.1322,14.0907,14.0907,19700.0
2009-08-18 11:55:00,17.0,17.05,16.98,17.03,9800.0,14.0907,14.1322,14.0741,14.1156,9800.0
2009-08-18 12:00:00,17.04,17.05,17.03,17.03,19600.0,14.1239,14.1322,14.1156,14.1156,19600.0
2009-08-18 12:05:00,17.02,17.06,17.01,17.01,10900.0,14.1073,14.1404,14.099,14.099,10900.0
2009-08-18 12:10:00,17.02,17.03,17.01,17.01,5600.0,14.1073,14.1156,14.099,14.099,5600.0
2009-08-18 12:15:00,17.01,17.03,17.0,17.0,8800.0,14.099,14.1156,14.0907,14.0907,8800.0
2009-08-18 12:20:00,17.0,17.0,16.96,16.97,8500.0,14.0907,14.0907,14.0576,14.0658,8500.0
2009-08-18 12:25:00,16.96,17.0,16.96,17.0,3300.0,14.0576,14.0907,14.0576,14.0907,3300.0
2009-08-18 12:30:00,16.99,17.0,16.96,16.96,9700.0,14.0824,14.0907,14.0576,14.0576,9700.0
2009-08-18 12:35:00,16.97,17.0,16.97,16.99,32400.0,14.0658,14.0907,14.0658,14.0824,32400.0
2009-08-18 12:40:00,16.99,17.04,16.99,17.03,19500.0,14.0824,14.1239,14.0824,14.1156,19500.0
2009-08-18 12:45:00,17.02,17.03,16.98,16.99,8900.0,14.1073,14.1156,14.0741,14.0824,8900.0
2009-08-18 12:50:00,16.98,17.0,16.98,16.99,4400.0,14.0741,14.0907,14.0741,14.0824,4400.0
2009-08-18 12:55:00,16.99,17.02,16.99,17.0,14200.0,14.0824,14.1073,14.0824,14.0907,14200.0
2009-08-18 13:00:00,16.98,17.0,16.92,16.92,55200.0,14.0741,14.0907,14.0244,14.0244,55200.0
2009-08-18 13:05:00,16.92,16.93,16.88,16.9,33700.0,14.0244,14.0327,13.9912,14.0078,33700.0
2009-08-18 13:10:00,16.89,16.9,16.87,16.88,10700.0,13.9995,14.0078,13.983,13.9912,10700.0
2009-08-18 13:15:00,16.88,16.89,16.85,16.86,9700.0,13.9912,13.9995,13.9664,13.9747,9700.0
2009-08-18 13:20:00,16.86,16.88,16.85,16.86,30800.0,13.9747,13.9912,13.9664,13.9747,30800.0
2009-08-18 13:25:00,16.86,16.87,16.86,16.87,3300.0,13.9747,13.983,13.9747,13.983,3300.0
2009-08-18 13:30:00,16.87,16.87,16.76,16.76,36000.0,13.983,13.983,13.8918,13.8918,36000.0
2009-08-18 13:35:00,16.76,16.79,16.76,16.77,19900.0,13.8918,13.9167,13.8918,13.9001,19900.0
2009-08-18 13:40:00,16.77,16.8,16.74,16.75,34300.0,13.9001,13.9249,13.8752,13.8835,34300.0
2009-08-18 13:45:00,16.74,16.76,16.7,16.71,28200.0,13.8752,13.8918,13.8421,13.8503,28200.0
2009-08-18 13:50:00,16.71,16.74,16.69,16.74,27000.0,13.8503,13.8752,13.8338,13.8752,27000.0
2009-08-18 13:55:00,16.75,16.81,16.75,16.77,62700.0,13.8835,13.9332,13.8835,13.9001,62700.0
2009-08-18 14:00:00,16.76,16.85,16.76,16.83,23700.0,13.8918,13.9664,13.8918,13.9498,23700.0
2009-08-18 14:05:00,16.82,16.83,16.8,16.81,47200.0,13.9415,13.9498,13.9249,13.9332,47200.0
2009-08-18 14:10:00,16.79,16.83,16.78,16.79,27300.0,13.9167,13.9498,13.9084,13.9167,27300.0
2009-08-18 14:15:00,16.79,16.82,16.79,16.82,10500.0,13.9167,13.9415,13.9167,13.9415,10500.0
2009-08-18 14:20:00,16.82,16.83,16.78,16.79,37000.0,13.9415,13.9498,13.9084,13.9167,37000.0
2009-08-18 14:25:00,16.8,16.84,16.79,16.84,18500.0,13.9249,13.9581,13.9167,13.9581,18500.0
2009-08-18 14:30:00,16.84,16.89,16.84,16.86,17500.0,13.9581,13.9995,13.9581,13.9747,17500.0
2009-08-18 14:35:00,16.87,16.88,16.86,16.86,12900.0,13.983,13.9912,13.9747,13.9747,12900.0
2009-08-18 14:40:00,16.86,16.87,16.83,16.83,12000.0,13.9747,13.983,13.9498,13.9498,12000.0
2009-08-18 14:45:00,16.84,16.85,16.79,16.8,47500.0,13.9581,13.9664,13.9167,13.9249,47500.0
2009-08-18 14:50:00,16.8,16.81,16.8,16.81,5900.0,13.9249,13.9332,13.9249,13.9332,5900.0
2009-08-18 14:55:00,16.81,16.83,16.79,16.8,69000.0,13.9332,13.9498,13.9167,13.9249,69000.0
2009-08-18 15:00:00,16.8,16.85,16.79,16.8,13000.0,13.9249,13.9664,13.9167,13.9249,13000.0
2009-08-18 15:05:00,16.81,16.83,16.78,16.78,21800.0,13.9332,13.9498,13.9084,13.9084,21800.0
2009-08-18 15:10:00,16.8,16.82,16.78,16.78,37000.0,13.9249,13.9415,13.9084,13.9084,37000.0
2009-08-18 15:15:00,16.79,16.81,16.76,16.8,72600.0,13.9167,13.9332,13.8918,13.9249,72600.0
2009-08-18 15:20:00,16.8,16.83,16.78,16.81,34800.0,13.9249,13.9498,13.9084,13.9332,34800.0
2009-08-18 15:25:00,16.81,16.82,16.75,16.77,61600.0,13.9332,13.9415,13.8835,13.9001,61600.0
2009-08-18 15:30:00,16.77,16.82,16.74,16.81,81300.0,13.9001,13.9415,13.8752,13.9332,81300.0
2009-08-18 15:35:00,16.8,16.82,16.77,16.79,40400.0,13.9249,13.9415,13.9001,13.9167,40400.0
2009-08-18 15:40:00,16.78,16.85,16.78,16.81,62000.0,13.9084,13.9664,13.9084,13.9332,62000.0
2009-08-18 15:45:00,16.8,16.84,16.77,16.8,96100.0,13.9249,13.9581,13.9001,13.9249,96100.0
2009-08-18 15:50:00,16.8,16.82,16.78,16.81,93200.0,13.9249,13.9415,13.9084,13.9332,93200.0
2009-08-18 15:55:00,16.81,16.84,16.78,16.84,132500.0,13.9332,13.9581,13.9084,13.9581,132500.0
2009-08-19 09:30:00,17.13,17.35,16.89,17.26,386500.0,14.1985,14.3808,13.9995,14.3062,386500.0
2009-08-19 09:35:00,17.28,17.45,17.25,17.27,250600.0,14.3228,14.4637,14.2979,14.3145,250600.0
2009-08-19 09:40:00,17.29,17.48,17.28,17.46,229300.0,14.3311,14.4886,14.3228,14.472,229300.0
2009-08-19 09:45:00,17.46,17.63,17.46,17.48,339400.0,14.472,14.6129,14.472,14.4886,339400.0
2009-08-19 09:50:00,17.48,17.51,17.31,17.34,149000.0,14.4886,14.5134,14.3477,14.3725,149000.0
2009-08-19 09:55:00,17.33,17.46,17.29,17.45,95600.0,14.3642,14.472,14.3311,14.4637,95600.0
2009-08-19 10:00:00,17.46,17.67,17.46,17.66,130900.0,14.472,14.6461,14.472,14.6378,130900.0
2009-08-19 10:05:00,17.66,17.7,17.61,17.68,89200.0,14.6378,14.6709,14.5963,14.6543,89200.0
2009-08-19 10:10:00,17.68,17.7,17.52,17.58,110200.0,14.6543,14.6709,14.5217,14.5715,110200.0
2009-08-19 10:15:00,17.57,17.57,17.48,17.53,46100.0,14.5632,14.5632,14.4886,14.53,46100.0
2009-08-19 10:20:00,17.52,17.61,17.5,17.6,44800.0,14.5217,14.5963,14.5051,14.588,44800.0
2009-08-19 10:25:00,17.6,17.7,17.6,17.69,90200.0,14.588,14.6709,14.588,14.6626,90200.0
2009-08-19 10:30:00,17.7,17.8,17.7,17.78,125800.0,14.6709,14.7538,14.6709,14.7372,125800.0
2009-08-19 10:35:00,17.78,17.97,17.78,17.91,162800.0,14.7372,14.8947,14.7372,14.845,162800.0
2009-08-19 10:40:00,17.92,17.96,17.78,17.78,102900.0,14.8533,14.8864,14.7372,14.7372,102900.0
2009-08-19 10:45:00,17.79,17.79,17.71,17.75,73100.0,14.7455,14.7455,14.6792,14.7124,73100.0
2009-08-19 10:50:00,17.77,17.8,17.68,17.69,66500.0,14.7289,14.7538,14.6543,14.6626,66500.0
2009-08-19 10:55:00,17.68,17.85,17.68,17.84,141600.0,14.6543,14.7952,14.6543,14.787,141600.0
2009-08-19 11:00:00,17.84,17.89,17.76,17.77,95700.0,14.787,14.8284,14.7207,14.7289,95700.0
2009-08-19 11:05:00,17.76,17.78,17.71,17.72,77500.0,14.7207,14.7372,14.6792,14.6875,77500.0
2009-08-19 11:10:00,17.74,17.74,17.61,17.64,57700.0,14.7041,14.7041,14.5963,14.6212,57700.0
2009-08-19 11:15:00,17.63,17.74,17.63,17.68,45900.0,14.6129,14.7041,14.6129,14.6543,45900.0
2009-08-19 11:20:00,17.68,17.69,17.64,17.67,23300.0,14.6543,14.6626,14.6212,14.6461,23300.0
2009-08-19 11:25:00,17.68,17.75,17.67,17.72,72200.0,14.6543,14.7124,14.6461,14.6875,72200.0
2009-08-19 11:30:00,17.72,17.75,17.65,17.7,27500.0,14.6875,14.7124,14.6295,14.6709,27500.0
2009-08-19 11:35:00,17.68,17.69,17.64,17.64,12000.0,14.6543,14.6626,14.6212,14.6212,12000.0
2009-08-19 11:40:00,17.65,17.72,17.64,17.67,69500.0,14.6295,14.6875,14.6212,14.6461,69500.0
2009-08-19 11:45:00,17.67,17.7,17.64,17.7,46200.0,14.6461,14.6709,14.6212,14.6709,46200.0
2009-08-19 11:50:00,17.7,17.86,17.69,17.85,95000.0,14.6709,14.8035,14.6626,14.7952,95000.0
2009-08-19 11:55:00,17.87,17.9,17.84,17.88,39000.0,14.8118,14.8367,14.787,14.8201,39000.0
2009-08-19 12:00:00,17.89,17.9,17.81,17.85,25600.0,14.8284,14.8367,14.7621,14.7952,25600.0
2009-08-19 12:05:00,17.85,17.93,17.82,17.93,73400.0,14.7952,14.8616,14.7704,14.8616,73400.0
2009-08-19 12:10:00,17.93,18.0,17.91,17.92,54200.0,14.8616,14.9196,14.845,14.8533,54200.0
2009-08-19 12:15:00,17.92,17.93,17.8,17.8,88000.0,14.8533,14.8616,14.7538,14.7538,88000.0
2009-08-19 12:20:00,17.8,17.84,17.8,17.82,44600.0,14.7538,14.787,14.7538,14.7704,44600.0
2009-08-19 12:25:00,17.82,17.82,17.75,17.75,38000.0,14.7704,14.7704,14.7124,14.7124,38000.0
2009-08-19 12:30:00,17.75,17.77,17.74,17.76,30900.0,14.7124,14.7289,14.7041,14.7207,30900.0
2009-08-19 12:35:00,17.76,17.78,17.75,17.76,20100.0,14.7207,14.7372,14.7124,14.7207,20100.0
2009-08-19 12:40:00,17.77,17.77,17.71,17.73,82700.0,14.7289,14.7289,14.6792,14.6958,82700.0
2009-08-19 12:45:00,17.73,17.75,17.71,17.71,25200.0,14.6958,14.7124,14.6792,14.6792,25200.0
2009-08-19 12:50:00,17.72,17.87,17.72,17.86,34000.0,14.6875,14.8118,14.6875,14.8035,34000.0
2009-08-19 12:55:00,17.86,17.87,17.81,17.82,37800.0,14.8035,14.8118,14.7621,14.7704,37800.0
2009-08-19 13:00:00,17.81,17.83,17.79,17.83,22900.0,14.7621,14.7787,14.7455,14.7787,22900.0
2009-08-19 13:05:00,17.83,17.88,17.83,17.87,21000.0,14.7787,14.8201,14.7787,14.8118,21000.0
2009-08-19 13:10:00,17.87,17.93,17.87,17.93,27200.0,14.8118,14.8616,14.8118,14.8616,27200.0
2009-08-19 13:15:00,17.93,17.96,17.91,17.91,48000.0,14.8616,14.8864,14.845,14.845,48000.0
2009-08-19 13:20:00,17.91,17.95,17.89,17.93,26500.0,14.845,14.8781,14.8284,14.8616,26500.0
2009-08-19 13:25:00,17.94,17.96,17.92,17.93,28600.0,14.8698,14.8864,14.8533,14.8616,28600.0
2009-08-19 13:30:00,17.92,17.94,17.91,17.93,10400.0,14.8533,14.8698,14.845,14.8616,10400.0
2009-08-19 13:35:00,17.93,17.98,17.93,17.98,30200.0,14.8616,14.903,14.8616,14.903,30200.0
2009-08-19 13:40:00,17.99,18.04,17.98,18.04,71800.0,14.9113,14.9527,14.903,14.9527,71800.0
2009-08-19 13:45:00,18.04,18.06,18.01,18.05,32900.0,14.9527,14.9693,14.9279,14.961,32900.0
2009-08-19 13:50:00,18.05,18.05,17.97,18.03,59600.0,14.961,14.961,14.8947,14.9444,59600.0
2009-08-19 13:55:00,18.02,18.03,18.0,18.01,39500.0,14.9362,14.9444,14.9196,14.9279,39500.0
2009-08-19 14:00:00,18.02,18.04,17.98,18.04,71500.0,14.9362,14.9527,14.903,14.9527,71500.0
2009-08-19 14:05:00,18.04,18.05,17.99,18.0,67300.0,14.9527,14.961,14.9113,14.9196,67300.0
2009-08-19 14:10:00,17.99,18.01,17.98,17.98,109900.0,14.9113,14.9279,14.903,14.903,109900.0
2009-08-19 14:15:00,17.98,18.0,17.82,17.93,207000.0,14.903,14.9196,14.7704,14.8616,207000.0
2009-08-19 14:20:00,17.93,17.93,17.82,17.84,37300.0,14.8616,14.8616,14.7704,14.787,37300.0
2009-08-19 14:25:00,17.83,17.9,17.79,17.88,53700.0,14.7787,14.8367,14.7455,14.8201,53700.0
2009-08-19 14:30:00,17.88,17.9,17.81,17.84,36200.0,14.8201,14.8367,14.7621,14.787,36200.0
2009-08-19 14:35:00,17.83,17.84,17.77,17.81,43500.0,14.7787,14.787,14.7289,14.7621,43500.0
2009-08-19 14:40:00,17.81,17.85,17.8,17.81,40200.0,14.7621,14.7952,14.7538,14.7621,40200.0
2009-08-19 14:45:00,17.81,17.87,17.81,17.86,75700.0,14.7621,14.8118,14.7621,14.8035,75700.0
2009-08-19 14:50:00,17.87,17.88,17.81,17.83,53200.0,14.8118,14.8201,14.7621,14.7787,53200.0
2009-08-19 14:55:00,17.83,17.88,17.83,17.87,40500.0,14.7787,14.8201,14.7787,14.8118,40500.0
2009-08-19 15:00:00,17.87,17.92,17.86,17.89,111400.0,14.8118,14.8533,14.8035,14.8284,111400.0
2009-08-19 15:05:00,17.88,17.89,17.85,17.87,61800.0,14.8201,14.8284,14.7952,14.8118,61800.0
2009-08-19 15:10:00,17.87,17.88,17.77,17.79,130200.0,14.8118,14.8201,14.7289,14.7455,130200.0
2009-08-19 15:15:00,17.78,17.83,17.78,17.82,46100.0,14.7372,14.7787,14.7372,14.7704,46100.0
2009-08-19 15:20:00,17.81,17.84,17.79,17.82,77000.0,14.7621,14.787,14.7455,14.7704,77000.0
2009-08-19 15:25:00,17.81,17.83,17.77,17.81,32200.0,14.7621,14.7787,14.7289,14.7621,32200.0
2009-08-19 15:30:00,17.81,17.85,17.77,17.84,89100.0,14.7621,14.7952,14.7289,14.787,89100.0
2009-08-19 15:35:00,17.85,17.91,17.81,17.9,162400.0,14.7952,14.845,14.7621,14.8367,162400.0
2009-08-19 15:40:00,17.9,17.91,17.82,17.83,235300.0,14.8367,14.845,14.7704,14.7787,235300.0
2009-08-19 15:45:00,17.83,17.85,17.81,17.83,171300.0,14.7787,14.7952,14.7621,14.7787,171300.0
2009-08-19 15:50:00,17.84,17.93,17.83,17.9,212900.0,14.787,14.8616,14.7787,14.8367,212900.0
2009-08-19 15:55:00,17.9,17.98,17.88,17.9,228800.0,14.8367,14.903,14.8201,14.8367,228800.0
2009-08-20 09:30:00,17.83,17.98,17.78,17.97,62600.0,14.7787,14.903,14.7372,14.8947,62600.0
2009-08-20 09:35:00,17.98,18.15,17.97,18.09,92100.0,14.903,15.0439,14.8947,14.9942,92100.0
2009-08-20 09:40:00,18.09,18.21,18.09,18.19,125800.0,14.9942,15.0936,14.9942,15.0771,125800.0
2009-08-20 09:45:00,18.19,18.32,18.16,18.3,125300.0,15.0771,15.1848,15.0522,15.1682,125300.0
2009-08-20 09:50:00,18.3,18.32,18.24,18.31,49200.0,15.1682,15.1848,15.1185,15.1765,49200.0
2009-08-20 09:55:00,18.32,18.35,18.31,18.34,87400.0,15.1848,15.2097,15.1765,15.2014,87400.0
2009-08-20 10:00:00,18.34,18.42,18.34,18.37,154000.0,15.2014,15.2677,15.2014,15.2263,154000.0
2009-08-20 10:05:00,18.37,18.41,18.33,18.36,170100.0,15.2263,15.2594,15.1931,15.218,170100.0
2009-08-20 10:10:00,18.37,18.37,18.29,18.36,82400.0,15.2263,15.2263,15.1599,15.218,82400.0
2009-08-20 10:15:00,18.35,18.45,18.34,18.44,112100.0,15.2097,15.2926,15.2014,15.2843,112100.0
2009-08-20 10:20:00,18.44,18.52,18.41,18.52,97600.0,15.2843,15.3506,15.2594,15.3506,97600.0
2009-08-20 10:25:00,18.52,18.61,18.49,18.5,212500.0,15.3506,15.4252,15.3257,15.334,212500.0
2009-08-20 10:30:00,18.51,18.58,18.49,18.55,117900.0,15.3423,15.4003,15.3257,15.3755,117900.0
2009-08-20 10:35:00,18.55,18.65,18.55,18.63,72700.0,15.3755,15.4583,15.3755,15.4418,72700.0
2009-08-20 10:40:00,18.64,18.69,18.61,18.68,79100.0,15.4501,15.4915,15.4252,15.4832,79100.0
2009-08-20 10:45:00,18.68,18.88,18.68,18.87,295200.0,15.4832,15.649,15.4832,15.6407,295200.0
2009-08-20 10:50:00,18.88,18.94,18.85,18.87,112200.0,15.649,15.6987,15.6241,15.6407,112200.0
2009-08-20 10:55:00,18.88,18.93,18.82,18.93,141700.0,15.649,15.6904,15.5992,15.6904,141700.0
2009-08-20 11:00:00,18.93,18.93,18.84,18.92,104000.0,15.6904,15.6904,15.6158,15.6821,104000.0
2009-08-20 11:05:00,18.92,18.96,18.91,18.95,132700.0,15.6821,15.7153,15.6738,15.707,132700.0
2009-08-20 11:10:00,18.95,19.07,18.94,19.06,230600.0,15.707,15.8065,15.6987,15.7982,230600.0
2009-08-20 11:15:00,19.06,19.07,18.98,19.03,198800.0,15.7982,15.8065,15.7319,15.7733,198800.0
2009-08-20 11:20:00,19.04,19.19,19.02,19.13,189400.0,15.7816,15.9059,15.765,15.8562,189400.0
2009-08-20 11:25:00,19.13,19.13,19.04,19.12,50100.0,15.8562,15.8562,15.7816,15.8479,50100.0
2009-08-20 11:30:00,19.12,19.13,18.99,19.02,110100.0,15.8479,15.8562,15.7402,15.765,110100.0
2009-08-20 11:35:00,19.04,19.04,18.92,18.94,49900.0,15.7816,15.7816,15.6821,15.6987,49900.0
2009-08-20 11:40:00,18.95,18.99,18.93,18.93,29800.0,15.707,15.7402,15.6904,15.6904,29800.0
2009-08-20 11:45:00,18.93,19.05,18.9,19.02,85800.0,15.6904,15.7899,15.6656,15.765,85800.0
2009-08-20 11:50:00,19.04,19.05,18.98,19.0,44400.0,15.7816,15.7899,15.7319,15.7484,44400.0
2009-08-20 11:55:00,19.01,19.02,18.99,19.0,55000.0,15.7567,15.765,15.7402,15.7484,55000.0
2009-08-20 12:00:00,19.0,19.0,18.96,18.98,54000.0,15.7484,15.7484,15.7153,15.7319,54000.0
2009-08-20 12:05:00,18.98,19.0,18.97,19.0,40500.0,15.7319,15.7484,15.7236,15.7484,40500.0
2009-08-20 12:10:00,19.0,19.02,18.98,19.0,63700.0,15.7484,15.765,15.7319,15.7484,63700.0
2009-08-20 12:15:00,19.0,19.03,18.98,19.03,72100.0,15.7484,15.7733,15.7319,15.7733,72100.0
2009-08-20 12:20:00,19.03,19.05,19.01,19.05,38900.0,15.7733,15.7899,15.7567,15.7899,38900.0
2009-08-20 12:25:00,19.05,19.08,19.02,19.07,60200.0,15.7899,15.8148,15.765,15.8065,60200.0
2009-08-20 12:30:00,19.08,19.11,19.05,19.1,65300.0,15.8148,15.8396,15.7899,15.8313,65300.0
2009-08-20 12:35:00,19.11,19.12,19.08,19.11,24600.0,15.8396,15.8479,15.8148,15.8396,24600.0
2009-08-20 12:40:00,19.11,19.13,19.08,19.12,38500.0,15.8396,15.8562,15.8148,15.8479,38500.0
2009-08-20 12:45:00,19.12,19.14,19.1,19.12,91900.0,15.8479,15.8645,15.8313,15.8479,91900.0
2009-08-20 12:50:00,19.12,19.13,19.1,19.13,54600.0,15.8479,15.8562,15.8313,15.8562,54600.0
2009-08-20 12:55:00,19.13,19.13,19.08,19.11,33700.0,15.8562,15.8562,15.8148,15.8396,33700.0
2009-08-20 13:00:00,19.11,19.11,19.07,19.08,35600.0,15.8396,15.8396,15.8065,15.8148,35600.0
2009-08-20 13:05:00,19.08,19.1,19.04,19.04,30600.0,15.8148,15.8313,15.7816,15.7816,30600.0
2009-08-20 13:10:00,19.04,19.1,19.04,19.07,29500.0,15.7816,15.8313,15.7816,15.8065,29500.0
2009-08-20 13:15:00,19.06,19.07,19.04,19.04,15000.0,15.7982,15.8065,15.7816,15.7816,15000.0
2009-08-20 13:20:00,19.03,19.04,18.97,18.98,24100.0,15.7733,15.7816,15.7236,15.7319,24100.0
2009-08-20 13:25:00,18.98,19.12,18.97,19.12,40400.0,15.7319,15.8479,15.7236,15.8479,40400.0
2009-08-20 13:30:00,19.12,19.13,19.1,19.1,20200.0,15.8479,15.8562,15.8313,15.8313,20200.0
2009-08-20 13:35:00,19.11,19.11,19.05,19.05,13300.0,15.8396,15.8396,15.7899,15.7899,13300.0
2009-08-20 13:40:00,19.06,19.06,18.99,19.0,32100.0,15.7982,15.7982,15.7402,15.7484,32100.0
2009-08-20 13:45:00,19.01,19.01,18.98,18.99,18600.0,15.7567,15.7567,15.7319,15.7402,18600.0
2009-08-20 13:50:00,18.98,18.99,18.98,18.99,13100.0,15.7319,15.7402,15.7319,15.7402,13100.0
2009-08-20 13:55:00,18.98,19.0,18.98,19.0,15100.0,15.7319,15.7484,15.7319,15.7484,15100.0
2009-08-20 14:00:00,19.0,19.14,18.98,19.14,92700.0,15.7484,15.8645,15.7319,15.8645,92700.0
2009-08-20 14:05:00,19.14,19.14,19.1,19.12,30900.0,15.8645,15.8645,15.8313,15.8479,30900.0
2009-08-20 14:10:00,19.12,19.17,19.11,19.14,58200.0,15.8479,15.8894,15.8396,15.8645,58200.0
2009-08-20 14:15:00,19.14,19.14,19.13,19.14,7400.0,15.8645,15.8645,15.8562,15.8645,7400.0
2009-08-20 14:20:00,19.14,19.14,19.09,19.13,26000.0,15.8645,15.8645,15.823,15.8562,26000.0
2009-08-20 14:25:00,19.13,19.13,19.1,19.11,16700.0,15.8562,15.8562,15.8313,15.8396,16700.0
2009-08-20 14:30:00,19.1,19.16,19.09,19.14,46700.0,15.8313,15.8811,15.823,15.8645,46700.0
2009-08-20 14:35:00,19.14,19.14,19.12,19.14,32800.0,15.8645,15.8645,15.8479,15.8645,32800.0
2009-08-20 14:40:00,19.14,19.14,19.12,19.13,51500.0,15.8645,15.8645,15.8479,15.8562,51500.0
2009-08-20 14:45:00,19.12,19.13,19.11,19.13,27900.0,15.8479,15.8562,15.8396,15.8562,27900.0
2009-08-20 14:50:00,19.13,19.15,19.06,19.09,89300.0,15.8562,15.8728,15.7982,15.823,89300.0
2009-08-20 14:55:00,19.09,19.1,19.06,19.07,30800.0,15.823,15.8313,15.7982,15.8065,30800.0
2009-08-20 15:00:00,19.07,19.1,19.05,19.08,41700.0,15.8065,15.8313,15.7899,15.8148,41700.0
2009-08-20 15:05:00,19.08,19.1,19.06,19.07,39400.0,15.8148,15.8313,15.7982,15.8065,39400.0
2009-08-20 15:10:00,19.07,19.1,19.07,19.1,144500.0,15.8065,15.8313,15.8065,15.8313,144500.0
2009-08-20 15:15:00,19.1,19.1,19.05,19.06,39200.0,15.8313,15.8313,15.7899,15.7982,39200.0
2009-08-20 15:20:00,19.06,19.08,19.05,19.08,34500.0,15.7982,15.8148,15.7899,15.8148,34500.0
2009-08-20 15:25:00,19.08,19.1,19.07,19.09,51800.0,15.8148,15.8313,15.8065,15.823,51800.0
2009-08-20 15:30:00,19.1,19.15,19.09,19.12,124100.0,15.8313,15.8728,15.823,15.8479,124100.0
2009-08-20 15:35:00,19.11,19.11,19.06,19.07,58900.0,15.8396,15.8396,15.7982,15.8065,58900.0
2009-08-20 15:40:00,19.07,19.07,19.02,19.02,120100.0,15.8065,15.8065,15.765,15.765,120100.0
2009-08-20 15:45:00,19.03,19.03,18.95,18.96,184100.0,15.7733,15.7733,15.707,15.7153,184100.0
2009-08-20 15:50:00,18.96,18.98,18.96,18.97,145500.0,15.7153,15.7319,15.7153,15.7236,145500.0
2009-08-20 15:55:00,18.97,18.98,18.9,18.96,469300.0,15.7236,15.7319,15.6656,15.7153,469300.0
2009-08-21 09:30:00,19.31,19.58,19.31,19.34,169000.0,16.0054,16.2292,16.0054,16.0303,169000.0
2009-08-21 09:35:00,19.33,19.44,19.24,19.25,98800.0,16.022,16.1131,15.9474,15.9557,98800.0
2009-08-21 09:40:00,19.23,19.4,19.22,19.29,98700.0,15.9391,16.08,15.9308,15.9888,98700.0
2009-08-21 09:45:00,19.3,19.37,19.25,19.26,68000.0,15.9971,16.0551,15.9557,15.9639,68000.0
2009-08-21 09:50:00,19.25,19.32,19.2,19.3,94700.0,15.9557,16.0137,15.9142,15.9971,94700.0
2009-08-21 09:55:00,19.29,19.34,19.2,19.28,49600.0,15.9888,16.0303,15.9142,15.9805,49600.0
2009-08-21 10:00:00,19.29,19.63,19.29,19.61,136600.0,15.9888,16.2706,15.9888,16.2541,136600.0
2009-08-21 10:05:00,19.62,19.65,19.45,19.45,104400.0,16.2623,16.2872,16.1214,16.1214,104400.0
2009-08-21 10:10:00,19.45,19.57,19.45,19.51,92700.0,16.1214,16.2209,16.1214,16.1712,92700.0
2009-08-21 10:15:00,19.51,19.52,19.37,19.37,113800.0,16.1712,16.1795,16.0551,16.0551,113800.0
2009-08-21 10:20:00,19.37,19.39,19.33,19.35,88700.0,16.0551,16.0717,16.022,16.0385,88700.0
2009-08-21 10:25:00,19.35,19.41,19.31,19.32,39900.0,16.0385,16.0883,16.0054,16.0137,39900.0
2009-08-21 10:30:00,19.32,19.39,19.31,19.35,44200.0,16.0137,16.0717,16.0054,16.0385,44200.0
2009-08-21 10:35:00,19.35,19.41,19.35,19.37,45300.0,16.0385,16.0883,16.0385,16.0551,45300.0
2009-08-21 10:40:00,19.36,19.42,19.35,19.41,104100.0,16.0468,16.0966,16.0385,16.0883,104100.0
2009-08-21 10:45:00,19.4,19.41,19.31,19.32,82100.0,16.08,16.0883,16.0054,16.0137,82100.0
2009-08-21 10:50:00,19.32,19.36,19.3,19.3,41900.0,16.0137,16.0468,15.9971,15.9971,41900.0
2009-08-21 10:55:00,19.29,19.33,19.26,19.28,26700.0,15.9888,16.022,15.9639,15.9805,26700.0
2009-08-21 11:00:00,19.29,19.3,19.25,19.25,31800.0,15.9888,15.9971,15.9557,15.9557,31800.0
2009-08-21 11:05:00,19.25,19.27,19.14,19.18,48800.0,15.9557,15.9722,15.8645,15.8976,48800.0
2009-08-21 11:10:00,19.18,19.19,19.08,19.08,84900.0,15.8976,15.9059,15.8148,15.8148,84900.0
2009-08-21 11:15:00,19.09,19.14,19.08,19.1,67100.0,15.823,15.8645,15.8148,15.8313,67100.0
2009-08-21 11:20:00,19.1,19.13,19.09,19.12,151300.0,15.8313,15.8562,15.823,15.8479,151300.0
2009-08-21 11:25:00,19.12,19.22,19.1,19.16,27700.0,15.8479,15.9308,15.8313,15.8811,27700.0
2009-08-21 11:30:00,19.16,19.3,19.16,19.29,32600.0,15.8811,15.9971,15.8811,15.9888,32600.0
2009-08-21 11:35:00,19.3,19.36,19.28,19.34,33000.0,15.9971,16.0468,15.9805,16.0303,33000.0
2009-08-21 11:40:00,19.34,19.39,19.33,19.35,24900.0,16.0303,16.0717,16.022,16.0385,24900.0
2009-08-21 11:45:00,19.35,19.37,19.32,19.33,54100.0,16.0385,16.0551,16.0137,16.022,54100.0
2009-08-21 11:50:00,19.33,19.33,19.21,19.21,97700.0,16.022,16.022,15.9225,15.9225,97700.0
2009-08-21 11:55:00,19.22,19.22,19.06,19.07,173300.0,15.9308,15.9308,15.7982,15.8065,173300.0
2009-08-21 12:00:00,19.08,19.11,18.93,18.94,106800.0,15.8148,15.8396,15.6904,15.6987,106800.0
2009-08-21 12:05:00,18.93,19.08,18.92,19.08,72600.0,15.6904,15.8148,15.6821,15.8148,72600.0
2009-08-21 12:10:00,19.07,19.08,19.04,19.05,21100.0,15.8065,15.8148,15.7816,15.7899,21100.0
2009-08-21 12:15:00,19.05,19.05,18.98,19.01,49300.0,15.7899,15.7899,15.7319,15.7567,49300.0
2009-08-21 12:20:00,19.02,19.13,19.02,19.13,56600.0,15.765,15.8562,15.765,15.8562,56600.0
2009-08-21 12:25:00,19.13,19.21,19.13,19.18,48900.0,15.8562,15.9225,15.8562,15.8976,48900.0
2009-08-21 12:30:00,19.18,19.18,19.14,19.16,10700.0,15.8976,15.8976,15.8645,15.8811,10700.0
2009-08-21 12:35:00,19.13,19.17,19.09,19.1,56300.0,15.8562,15.8894,15.823,15.8313,56300.0
2009-08-21 12:40:00,19.1,19.1,19.06,19.09,23100.0,15.8313,15.8313,15.7982,15.823,23100.0
2009-08-21 12:45:00,19.09,19.1,19.07,19.08,21600.0,15.823,15.8313,15.8065,15.8148,21600.0
2009-08-21 12:50:00,19.07,19.08,19.0,19.03,30500.0,15.8065,15.8148,15.7484,15.7733,30500.0
2009-08-21 12:55:00,19.02,19.03,18.98,19.0,32500.0,15.765,15.7733,15.7319,15.7484,32500.0
2009-08-21 13:00:00,19.0,19.01,18.97,18.99,34100.0,15.7484,15.7567,15.7236,15.7402,34100.0
2009-08-21 13:05:00,18.99,18.99,18.93,18.95,34700.0,15.7402,15.7402,15.6904,15.707,34700.0
2009-08-21 13:10:00,18.94,18.95,18.84,18.88,138400.0,15.6987,15.707,15.6158,15.649,138400.0
2009-08-21 13:15:00,18.88,18.95,18.88,18.95,13500.0,15.649,15.707,15.649,15.707,13500.0
2009-08-21 13:20:00,18.95,19.02,18.94,19.01,31500.0,15.707,15.765,15.6987,15.7567,31500.0
2009-08-21 13:25:00,19.01,19.03,18.96,18.96,29400.0,15.7567,15.7733,15.7153,15.7153,29400.0
2009-08-21 13:30:00,18.96,18.98,18.91,18.92,21800.0,15.7153,15.7319,15.6738,15.6821,21800.0
2009-08-21 13:35:00,18.92,18.95,18.88,18.95,23100.0,15.6821,15.707,15.649,15.707,23100.0
2009-08-21 13:40:00,18.95,18.98,18.94,18.96,32300.0,15.707,15.7319,15.6987,15.7153,32300.0
2009-08-21 13:45:00,18.96,18.96,18.91,18.92,10500.0,15.7153,15.7153,15.6738,15.6821,10500.0
2009-08-21 13:50:00,18.92,18.92,18.89,18.9,18800.0,15.6821,15.6821,15.6573,15.6656,18800.0
2009-08-21 13:55:00,18.89,18.9,18.88,18.89,9100.0,15.6573,15.6656,15.649,15.6573,9100.0
2009-08-21 14:00:00,18.88,18.9,18.86,18.9,45200.0,15.649,15.6656,15.6324,15.6656,45200.0
2009-08-21 14:05:00,18.9,18.93,18.87,18.88,19200.0,15.6656,15.6904,15.6407,15.649,19200.0
2009-08-21 14:10:00,18.87,18.91,18.87,18.9,23000.0,15.6407,15.6738,15.6407,15.6656,23000.0
2009-08-21 14:15:00,18.9,18.91,18.88,18.88,11300.0,15.6656,15.6738,15.649,15.649,11300.0
2009-08-21 14:20:00,18.88,18.89,18.85,18.85,26100.0,15.649,15.6573,15.6241,15.6241,26100.0
2009-08-21 14:25:00,18.86,18.86,18.85,18.85,20300.0,15.6324,15.6324,15.6241,15.6241,20300.0
2009-08-21 14:30:00,18.85,18.87,18.84,18.86,16700.0,15.6241,15.6407,15.6158,15.6324,16700.0
2009-08-21 14:35:00,18.87,18.87,18.86,18.86,6200.0,15.6407,15.6407,15.6324,15.6324,6200.0
2009-08-21 14:40:00,18.87,18.88,18.8,18.81,81500.0,15.6407,15.649,15.5827,15.591,81500.0
2009-08-21 14:45:00,18.8,18.84,18.8,18.84,15000.0,15.5827,15.6158,15.5827,15.6158,15000.0
2009-08-21 14:50:00,18.84,18.88,18.83,18.87,23300.0,15.6158,15.649,15.6075,15.6407,23300.0
2009-08-21 14:55:00,18.87,18.97,18.86,18.97,35200.0,15.6407,15.7236,15.6324,15.7236,35200.0
2009-08-21 15:00:00,18.96,19.07,18.95,19.05,176500.0,15.7153,15.8065,15.707,15.7899,176500.0
2009-08-21 15:05:00,19.06,19.16,19.05,19.15,65500.0,15.7982,15.8811,15.7899,15.8728,65500.0
2009-08-21 15:10:00,19.15,19.25,19.15,19.25,99400.0,15.8728,15.9557,15.8728,15.9557,99400.0
2009-08-21 15:15:00,19.25,19.26,19.18,19.23,105000.0,15.9557,15.9639,15.8976,15.9391,105000.0
2009-08-21 15:20:00,19.22,19.25,19.2,19.25,46000.0,15.9308,15.9557,15.9142,15.9557,46000.0
2009-08-21 15:25:00,19.25,19.3,19.2,19.25,107000.0,15.9557,15.9971,15.9142,15.9557,107000.0
2009-08-21 15:30:00,19.24,19.25,19.2,19.22,74700.0,15.9474,15.9557,15.9142,15.9308,74700.0
2009-08-21 15:35:00,19.22,19.22,19.2,19.22,71100.0,15.9308,15.9308,15.9142,15.9308,71100.0
2009-08-21 15:40:00,19.22,19.25,19.17,19.18,104100.0,15.9308,15.9557,15.8894,15.8976,104100.0
2009-08-21 15:45:00,19.19,19.25,19.19,19.2,99000.0,15.9059,15.9557,15.9059,15.9142,99000.0
2009-08-21 15:50:00,19.2,19.23,19.19,19.21,83300.0,15.9142,15.9391,15.9059,15.9225,83300.0
2009-08-21 15:55:00,19.21,19.22,19.18,19.22,149000.0,15.9225,15.9308,15.8976,15.9308,149000.0
2009-08-24 09:30:00,19.9,19.9,19.55,19.66,132800.0,16.4944,16.4944,16.2043,16.2955,132800.0
2009-08-24 09:35:00,19.67,19.71,19.62,19.64,126800.0,16.3038,16.3369,16.2623,16.2789,126800.0
2009-08-24 09:40:00,19.64,19.71,19.64,19.64,126400.0,16.2789,16.3369,16.2789,16.2789,126400.0
2009-08-24 09:45:00,19.62,19.66,19.53,19.53,109500.0,16.2623,16.2955,16.1877,16.1877,109500.0
2009-08-24 09:50:00,19.53,19.53,19.39,19.47,93000.0,16.1877,16.1877,16.0717,16.138,93000.0
2009-08-24 09:55:00,19.46,19.55,19.42,19.51,61500.0,16.1297,16.2043,16.0966,16.1712,61500.0
2009-08-24 10:00:00,19.51,19.57,19.5,19.56,85800.0,16.1712,16.2209,16.1629,16.2126,85800.0
2009-08-24 10:05:00,19.55,19.56,19.51,19.56,104800.0,16.2043,16.2126,16.1712,16.2126,104800.0
2009-08-24 10:10:00,19.56,19.61,19.56,19.59,50600.0,16.2126,16.2541,16.2126,16.2375,50600.0
2009-08-24 10:15:00,19.59,19.61,19.55,19.57,71600.0,16.2375,16.2541,16.2043,16.2209,71600.0
2009-08-24 10:20:00,19.58,19.6,19.58,19.6,48400.0,16.2292,16.2458,16.2292,16.2458,48400.0
2009-08-24 10:25:00,19.6,19.66,19.58,19.64,54300.0,16.2458,16.2955,16.2292,16.2789,54300.0
2009-08-24 10:30:00,19.65,19.66,19.6,19.64,85000.0,16.2872,16.2955,16.2458,16.2789,85000.0
2009-08-24 10:35:00,19.64,19.67,19.63,19.63,40300.0,16.2789,16.3038,16.2706,16.2706,40300.0
2009-08-24 10:40:00,19.64,19.7,19.63,19.7,29200.0,16.2789,16.3286,16.2706,16.3286,29200.0
2009-08-24 10:45:00,19.7,19.9,19.69,19.9,104200.0,16.3286,16.4944,16.3204,16.4944,104200.0
2009-08-24 10:50:00,19.9,19.9,19.84,19.87,90500.0,16.4944,16.4944,16.4447,16.4696,90500.0
2009-08-24 10:55:00,19.88,19.9,19.87,19.89,84300.0,16.4778,16.4944,16.4696,16.4861,84300.0
2009-08-24 11:00:00,19.89,19.9,19.87,19.9,67600.0,16.4861,16.4944,16.4696,16.4944,67600.0
2009-08-24 11:05:00,19.9,19.9,19.84,19.85,73800.0,16.4944,16.4944,16.4447,16.453,73800.0
2009-08-24 11:10:00,19.84,19.85,19.81,19.83,77500.0,16.4447,16.453,16.4198,16.4364,77500.0
2009-08-24 11:15:00,19.83,19.87,19.82,19.86,58800.0,16.4364,16.4696,16.4281,16.4613,58800.0
2009-08-24 11:20:00,19.86,19.86,19.83,19.83,26700.0,16.4613,16.4613,16.4364,16.4364,26700.0
2009-08-24 11:25:00,19.84,19.84,19.76,19.76,23600.0,16.4447,16.4447,16.3784,16.3784,23600.0
2009-08-24 11:30:00,19.77,19.78,19.76,19.77,30300.0,16.3867,16.395,16.3784,16.3867,30300.0
2009-08-24 11:35:00,19.78,19.78,19.77,19.78,15400.0,16.395,16.395,16.3867,16.395,15400.0
2009-08-24 11:40:00,19.78,19.78,19.77,19.77,9800.0,16.395,16.395,16.3867,16.3867,9800.0
2009-08-24 11:45:00,19.78,19.85,19.77,19.85,92000.0,16.395,16.453,16.3867,16.453,92000.0
2009-08-24 11:50:00,19.85,19.85,19.77,19.78,27400.0,16.453,16.453,16.3867,16.395,27400.0
2009-08-24 11:55:00,19.78,19.79,19.77,19.78,22500.0,16.395,16.4032,16.3867,16.395,22500.0
2009-08-24 12:00:00,19.78,19.78,19.74,19.75,44200.0,16.395,16.395,16.3618,16.3701,44200.0
2009-08-24 12:05:00,19.75,19.75,19.74,19.74,21500.0,16.3701,16.3701,16.3618,16.3618,21500.0
2009-08-24 12:10:00,19.75,19.81,19.74,19.81,108600.0,16.3701,16.4198,16.3618,16.4198,108600.0
2009-08-24 12:15:00,19.81,19.85,19.81,19.84,120200.0,16.4198,16.453,16.4198,16.4447,120200.0
2009-08-24 12:20:00,19.83,19.84,19.78,19.81,100100.0,16.4364,16.4447,16.395,16.4198,100100.0
2009-08-24 12:25:00,19.82,19.82,19.8,19.8,17200.0,16.4281,16.4281,16.4115,16.4115,17200.0
2009-08-24 12:30:00,19.8,19.83,19.8,19.8,19200.0,16.4115,16.4364,16.4115,16.4115,19200.0
2009-08-24 12:35:00,19.81,19.81,19.71,19.76,53300.0,16.4198,16.4198,16.3369,16.3784,53300.0
2009-08-24 12:40:00,19.77,19.8,19.76,19.77,26600.0,16.3867,16.4115,16.3784,16.3867,26600.0
2009-08-24 12:45:00,19.77,19.77,19.73,19.74,12800.0,16.3867,16.3867,16.3535,16.3618,12800.0
2009-08-24 12:50:00,19.73,19.74,19.72,19.72,12600.0,16.3535,16.3618,16.3452,16.3452,12600.0
2009-08-24 12:55:00,19.71,19.73,19.62,19.67,58500.0,16.3369,16.3535,16.2623,16.3038,58500.0
2009-08-24 13:00:00,19.67,19.67,19.61,19.63,54200.0,16.3038,16.3038,16.2541,16.2706,54200.0
2009-08-24 13:05:00,19.62,19.63,19.47,19.48,38400.0,16.2623,16.2706,16.138,16.1463,38400.0
2009-08-24 13:10:00,19.49,19.58,19.47,19.54,88400.0,16.1546,16.2292,16.138,16.196,88400.0
2009-08-24 13:15:00,19.55,19.55,19.5,19.52,40400.0,16.2043,16.2043,16.1629,16.1795,40400.0
2009-08-24 13:20:00,19.52,19.54,19.39,19.39,126100.0,16.1795,16.196,16.0717,16.0717,126100.0
2009-08-24 13:25:00,19.39,19.43,19.35,19.41,85000.0,16.0717,16.1049,16.0385,16.0883,85000.0
2009-08-24 13:30:00,19.41,19.45,19.39,19.45,51000.0,16.0883,16.1214,16.0717,16.1214,51000.0
2009-08-24 13:35:00,19.45,19.5,19.44,19.5,22000.0,16.1214,16.1629,16.1131,16.1629,22000.0
2009-08-24 13:40:00,19.5,19.55,19.48,19.51,63600.0,16.1629,16.2043,16.1463,16.1712,63600.0
2009-08-24 13:45:00,19.52,19.54,19.43,19.43,71600.0,16.1795,16.196,16.1049,16.1049,71600.0
2009-08-24 13:50:00,19.43,19.48,19.41,19.48,42800.0,16.1049,16.1463,16.0883,16.1463,42800.0
2009-08-24 13:55:00,19.48,19.49,19.41,19.49,38500.0,16.1463,16.1546,16.0883,16.1546,38500.0
2009-08-24 14:00:00,19.48,19.49,19.43,19.43,37300.0,16.1463,16.1546,16.1049,16.1049,37300.0
2009-08-24 14:05:00,19.42,19.46,19.42,19.45,28600.0,16.0966,16.1297,16.0966,16.1214,28600.0
2009-08-24 14:10:00,19.44,19.49,19.43,19.49,17700.0,16.1131,16.1546,16.1049,16.1546,17700.0
2009-08-24 14:15:00,19.48,19.5,19.47,19.48,25300.0,16.1463,16.1629,16.138,16.1463,25300.0
2009-08-24 14:20:00,19.47,19.49,19.41,19.41,37600.0,16.138,16.1546,16.0883,16.0883,37600.0
2009-08-24 14:25:00,19.41,19.43,19.37,19.43,33100.0,16.0883,16.1049,16.0551,16.1049,33100.0
2009-08-24 14:30:00,19.43,19.47,19.4,19.41,28600.0,16.1049,16.138,16.08,16.0883,28600.0
2009-08-24 14:35:00,19.4,19.43,19.38,19.42,15000.0,16.08,16.1049,16.0634,16.0966,15000.0
2009-08-24 14:40:00,19.42,19.42,19.35,19.36,43300.0,16.0966,16.0966,16.0385,16.0468,43300.0
2009-08-24 14:45:00,19.36,19.36,19.31,19.33,26100.0,16.0468,16.0468,16.0054,16.022,26100.0
2009-08-24 14:50:00,19.33,19.35,19.26,19.32,84300.0,16.022,16.0385,15.9639,16.0137,84300.0
2009-08-24 14:55:00,19.32,19.33,19.3,19.32,46900.0,16.0137,16.022,15.9971,16.0137,46900.0
2009-08-24 15:00:00,19.32,19.32,19.24,19.27,58700.0,16.0137,16.0137,15.9474,15.9722,58700.0
2009-08-24 15:05:00,19.26,19.28,19.15,19.17,63400.0,15.9639,15.9805,15.8728,15.8894,63400.0
2009-08-24 15:10:00,19.18,19.24,19.14,19.23,57700.0,15.8976,15.9474,15.8645,15.9391,57700.0
2009-08-24 15:15:00,19.23,19.24,19.18,19.19,27000.0,15.9391,15.9474,15.8976,15.9059,27000.0
2009-08-24 15:20:00,19.19,19.19,19.14,19.16,65500.0,15.9059,15.9059,15.8645,15.8811,65500.0
2009-08-24 15:25:00,19.15,19.28,19.14,19.22,74700.0,15.8728,15.9805,15.8645,15.9308,74700.0
2009-08-24 15:30:00,19.23,19.34,19.19,19.32,123900.0,15.9391,16.0303,15.9059,16.0137,123900.0
2009-08-24 15:35:00,19.32,19.34,19.29,19.3,67900.0,16.0137,16.0303,15.9888,15.9971,67900.0
2009-08-24 15:40:00,19.3,19.34,19.24,19.27,119700.0,15.9971,16.0303,15.9474,15.9722,119700.0
2009-08-24 15:45:00,19.26,19.33,19.23,19.3,111000.0,15.9639,16.022,15.9391,15.9971,111000.0
2009-08-24 15:50:00,19.3,19.36,19.27,19.29,129500.0,15.9971,16.0468,15.9722,15.9888,129500.0
2009-08-24 15:55:00,19.28,19.29,19.22,19.29,198000.0,15.9805,15.9888,15.9308,15.9888,198000.0
2009-08-25 09:30:00,19.81,19.86,19.78,19.79,57800.0,16.4198,16.4613,16.395,16.4032,57800.0
2009-08-25 09:35:00,19.78,19.8,19.67,19.76,36500.0,16.395,16.4115,16.3038,16.3784,36500.0
2009-08-25 09:40:00,19.73,19.78,19.73,19.77,37600.0,16.3535,16.395,16.3535,16.3867,37600.0
2009-08-25 09:45:00,19.77,19.84,19.77,19.82,46800.0,16.3867,16.4447,16.3867,16.4281,46800.0
2009-08-25 09:50:00,19.81,20.04,19.81,20.0,135200.0,16.4198,16.6105,16.4198,16.5773,135200.0
2009-08-25 09:55:00,20.0,20.05,19.88,19.88,119700.0,16.5773,16.6188,16.4778,16.4778,119700.0
2009-08-25 10:00:00,19.89,20.36,19.89,20.3,314900.0,16.4861,16.8757,16.4861,16.826,314900.0
2009-08-25 10:05:00,20.29,20.35,20.24,20.25,160700.0,16.8177,16.8674,16.7762,16.7845,160700.0
2009-08-25 10:10:00,20.26,20.27,20.12,20.13,41300.0,16.7928,16.8011,16.6768,16.6851,41300.0
2009-08-25 10:15:00,20.12,20.23,19.92,19.95,96500.0,16.6768,16.7679,16.511,16.5359,96500.0
2009-08-25 10:20:00,19.95,19.96,19.73,19.81,230700.0,16.5359,16.5442,16.3535,16.4198,230700.0
2009-08-25 10:25:00,19.81,19.89,19.78,19.79,88600.0,16.4198,16.4861,16.395,16.4032,88600.0
2009-08-25 10:30:00,19.78,19.81,19.75,19.81,36800.0,16.395,16.4198,16.3701,16.4198,36800.0
2009-08-25 10:35:00,19.82,20.05,19.81,20.01,72800.0,16.4281,16.6188,16.4198,16.5856,72800.0
2009-08-25 10:40:00,20.03,20.11,20.01,20.09,32300.0,16.6022,16.6685,16.5856,16.6519,32300.0
2009-08-25 10:45:00,20.08,20.11,20.0,20.1,73100.0,16.6436,16.6685,16.5773,16.6602,73100.0
2009-08-25 10:50:00,20.09,20.13,20.02,20.03,43800.0,16.6519,16.6851,16.5939,16.6022,43800.0
2009-08-25 10:55:00,20.02,20.07,20.01,20.05,24000.0,16.5939,16.6353,16.5856,16.6188,24000.0
2009-08-25 11:00:00,20.04,20.1,20.01,20.1,24500.0,16.6105,16.6602,16.5856,16.6602,24500.0
2009-08-25 11:05:00,20.09,20.09,20.05,20.07,37200.0,16.6519,16.6519,16.6188,16.6353,37200.0
2009-08-25 11:10:00,20.07,20.1,20.05,20.1,25400.0,16.6353,16.6602,16.6188,16.6602,25400.0
2009-08-25 11:15:00,20.08,20.1,20.05,20.07,39800.0,16.6436,16.6602,16.6188,16.6353,39800.0
2009-08-25 11:20:00,20.07,20.09,20.06,20.07,16500.0,16.6353,16.6519,16.627,16.6353,16500.0
2009-08-25 11:25:00,20.06,20.14,20.04,20.1,45400.0,16.627,16.6934,16.6105,16.6602,45400.0
2009-08-25 11:30:00,20.1,20.13,20.04,20.13,32700.0,16.6602,16.6851,16.6105,16.6851,32700.0
2009-08-25 11:35:00,20.13,20.14,20.06,20.09,20700.0,16.6851,16.6934,16.627,16.6519,20700.0
2009-08-25 11:40:00,20.09,20.12,20.08,20.1,23200.0,16.6519,16.6768,16.6436,16.6602,23200.0
2009-08-25 11:45:00,20.11,20.13,20.08,20.12,38200.0,16.6685,16.6851,16.6436,16.6768,38200.0
2009-08-25 11:50:00,20.13,20.14,20.1,20.14,18900.0,16.6851,16.6934,16.6602,16.6934,18900.0
2009-08-25 11:55:00,20.14,20.14,20.11,20.14,13600.0,16.6934,16.6934,16.6685,16.6934,13600.0
2009-08-25 12:00:00,20.14,20.14,20.11,20.13,39200.0,16.6934,16.6934,16.6685,16.6851,39200.0
2009-08-25 12:05:00,20.13,20.14,20.11,20.14,36400.0,16.6851,16.6934,16.6685,16.6934,36400.0
2009-08-25 12:10:00,20.13,20.13,20.1,20.1,33500.0,16.6851,16.6851,16.6602,16.6602,33500.0
2009-08-25 12:15:00,20.11,20.13,20.09,20.09,20000.0,16.6685,16.6851,16.6519,16.6519,20000.0
2009-08-25 12:20:00,20.09,20.12,20.09,20.11,17600.0,16.6519,16.6768,16.6519,16.6685,17600.0
2009-08-25 12:25:00,20.11,20.13,20.1,20.13,34100.0,16.6685,16.6851,16.6602,16.6851,34100.0
2009-08-25 12:30:00,20.13,20.15,20.1,20.11,48900.0,16.6851,16.7016,16.6602,16.6685,48900.0
2009-08-25 12:35:00,20.1,20.15,20.09,20.14,31500.0,16.6602,16.7016,16.6519,16.6934,31500.0
2009-08-25 12:40:00,20.14,20.15,20.13,20.14,15100.0,16.6934,16.7016,16.6851,16.6934,15100.0
2009-08-25 12:45:00,20.15,20.15,20.1,20.11,17200.0,16.7016,16.7016,16.6602,16.6685,17200.0
2009-08-25 12:50:00,20.1,20.1,20.01,20.02,57300.0,16.6602,16.6602,16.5856,16.5939,57300.0
2009-08-25 12:55:00,20.02,20.02,19.9,19.95,75100.0,16.5939,16.5939,16.4944,16.5359,75100.0
2009-08-25 13:00:00,19.94,19.96,19.94,19.96,26100.0,16.5276,16.5442,16.5276,16.5442,26100.0
2009-08-25 13:05:00,19.95,19.96,19.94,19.95,25600.0,16.5359,16.5442,16.5276,16.5359,25600.0
2009-08-25 13:10:00,19.95,19.95,19.91,19.95,22000.0,16.5359,16.5359,16.5027,16.5359,22000.0
2009-08-25 13:15:00,19.95,19.97,19.92,19.96,24700.0,16.5359,16.5524,16.511,16.5442,24700.0
2009-08-25 13:20:00,19.95,19.97,19.85,19.95,47600.0,16.5359,16.5524,16.453,16.5359,47600.0
2009-08-25 13:25:00,19.94,19.98,19.91,19.92,37700.0,16.5276,16.5607,16.5027,16.511,37700.0
2009-08-25 13:30:00,19.92,19.95,19.9,19.94,36000.0,16.511,16.5359,16.4944,16.5276,36000.0
2009-08-25 13:35:00,19.94,20.03,19.92,20.03,18700.0,16.5276,16.6022,16.511,16.6022,18700.0
2009-08-25 13:40:00,20.02,20.07,20.02,20.05,13300.0,16.5939,16.6353,16.5939,16.6188,13300.0
2009-08-25 13:45:00,20.05,20.06,20.03,20.03,18500.0,16.6188,16.627,16.6022,16.6022,18500.0
2009-08-25 13:50:00,20.02,20.02,19.96,19.97,8500.0,16.5939,16.5939,16.5442,16.5524,8500.0
2009-08-25 13:55:00,19.96,19.96,19.86,19.88,18100.0,16.5442,16.5442,16.4613,16.4778,18100.0
2009-08-25 14:00:00,19.89,19.98,19.86,19.97,36800.0,16.4861,16.5607,16.4613,16.5524,36800.0
2009-08-25 14:05:00,19.97,19.98,19.92,19.94,12400.0,16.5524,16.5607,16.511,16.5276,12400.0
2009-08-25 14:10:00,19.93,19.94,19.9,19.92,11500.0,16.5193,16.5276,16.4944,16.511,11500.0
2009-08-25 14:15:00,19.92,19.98,19.92,19.94,24000.0,16.511,16.5607,16.511,16.5276,24000.0
2009-08-25 14:20:00,19.94,20.0,19.92,19.97,22000.0,16.5276,16.5773,16.511,16.5524,22000.0
2009-08-25 14:25:00,19.96,19.97,19.92,19.94,9500.0,16.5442,16.5524,16.511,16.5276,9500.0
2009-08-25 14:30:00,19.94,19.98,19.93,19.97,17400.0,16.5276,16.5607,16.5193,16.5524,17400.0
2009-08-25 14:35:00,19.98,19.99,19.84,19.86,13400.0,16.5607,16.569,16.4447,16.4613,13400.0
2009-08-25 14:40:00,19.86,19.92,19.84,19.89,19500.0,16.4613,16.511,16.4447,16.4861,19500.0
2009-08-25 14:45:00,19.89,19.9,19.86,19.88,14800.0,16.4861,16.4944,16.4613,16.4778,14800.0
2009-08-25 14:50:00,19.88,19.89,19.84,19.87,36300.0,16.4778,16.4861,16.4447,16.4696,36300.0
2009-08-25 14:55:00,19.86,19.89,19.85,19.89,40500.0,16.4613,16.4861,16.453,16.4861,40500.0
2009-08-25 15:00:00,19.89,19.9,19.87,19.87,31300.0,16.4861,16.4944,16.4696,16.4696,31300.0
2009-08-25 15:05:00,19.86,19.89,19.86,19.86,23500.0,16.4613,16.4861,16.4613,16.4613,23500.0
2009-08-25 15:10:00,19.86,19.87,19.86,19.87,11000.0,16.4613,16.4696,16.4613,16.4696,11000.0
2009-08-25 15:15:00,19.87,19.87,19.79,19.81,37900.0,16.4696,16.4696,16.4032,16.4198,37900.0
2009-08-25 15:20:00,19.8,19.89,19.8,19.83,38200.0,16.4115,16.4861,16.4115,16.4364,38200.0
2009-08-25 15:25:00,19.83,19.87,19.82,19.83,33600.0,16.4364,16.4696,16.4281,16.4364,33600.0
2009-08-25 15:30:00,19.83,19.84,19.77,19.82,89400.0,16.4364,16.4447,16.3867,16.4281,89400.0
2009-08-25 15:35:00,19.82,19.85,19.79,19.82,58000.0,16.4281,16.453,16.4032,16.4281,58000.0
2009-08-25 15:40:00,19.81,19.86,19.8,19.83,73700.0,16.4198,16.4613,16.4115,16.4364,73700.0
2009-08-25 15:45:00,19.84,19.84,19.8,19.83,48400.0,16.4447,16.4447,16.4115,16.4364,48400.0
2009-08-25 15:50:00,19.83,19.87,19.81,19.83,98800.0,16.4364,16.4696,16.4198,16.4364,98800.0
2009-08-25 15:55:00,19.83,19.84,19.78,19.82,181300.0,16.4364,16.4447,16.395,16.4281,181300.0
2009-08-26 09:30:00,19.61,19.73,19.49,19.58,44300.0,16.2541,16.3535,16.1546,16.2292,44300.0
2009-08-26 09:35:00,19.59,19.62,19.53,19.62,34700.0,16.2375,16.2623,16.1877,16.2623,34700.0
2009-08-26 09:40:00,19.62,19.66,19.54,19.55,48400.0,16.2623,16.2955,16.196,16.2043,48400.0
2009-08-26 09:45:00,19.54,19.55,19.44,19.45,100800.0,16.196,16.2043,16.1131,16.1214,100800.0
2009-08-26 09:50:00,19.46,19.53,19.4,19.53,76000.0,16.1297,16.1877,16.08,16.1877,76000.0
2009-08-26 09:55:00,19.53,19.6,19.47,19.6,64600.0,16.1877,16.2458,16.138,16.2458,64600.0
2009-08-26 10:00:00,19.61,19.72,19.6,19.72,72800.0,16.2541,16.3452,16.2458,16.3452,72800.0
2009-08-26 10:05:00,19.72,20.05,19.71,20.04,151100.0,16.3452,16.6188,16.3369,16.6105,151100.0
2009-08-26 10:10:00,20.04,20.07,19.88,19.96,84900.0,16.6105,16.6353,16.4778,16.5442,84900.0
2009-08-26 10:15:00,19.97,20.07,19.97,20.02,30300.0,16.5524,16.6353,16.5524,16.5939,30300.0
2009-08-26 10:20:00,20.02,20.05,19.91,19.94,40700.0,16.5939,16.6188,16.5027,16.5276,40700.0
2009-08-26 10:25:00,19.94,19.96,19.79,19.79,37600.0,16.5276,16.5442,16.4032,16.4032,37600.0
2009-08-26 10:30:00,19.8,19.87,19.76,19.84,80700.0,16.4115,16.4696,16.3784,16.4447,80700.0
2009-08-26 10:35:00,19.85,19.9,19.79,19.8,37800.0,16.453,16.4944,16.4032,16.4115,37800.0
2009-08-26 10:40:00,19.8,19.81,19.68,19.68,45200.0,16.4115,16.4198,16.3121,16.3121,45200.0
2009-08-26 10:45:00,19.69,19.7,19.62,19.64,57700.0,16.3204,16.3286,16.2623,16.2789,57700.0
2009-08-26 10:50:00,19.65,19.68,19.59,19.63,49300.0,16.2872,16.3121,16.2375,16.2706,49300.0
2009-08-26 10:55:00,19.64,19.64,19.61,19.62,37400.0,16.2789,16.2789,16.2541,16.2623,37400.0
2009-08-26 11:00:00,19.62,19.78,19.59,19.78,54100.0,16.2623,16.395,16.2375,16.395,54100.0
2009-08-26 11:05:00,19.77,19.77,19.68,19.68,24300.0,16.3867,16.3867,16.3121,16.3121,24300.0
2009-08-26 11:10:00,19.68,19.68,19.61,19.62,20900.0,16.3121,16.3121,16.2541,16.2623,20900.0
2009-08-26 11:15:00,19.61,19.64,19.61,19.64,14500.0,16.2541,16.2789,16.2541,16.2789,14500.0
2009-08-26 11:20:00,19.63,19.64,19.52,19.58,25200.0,16.2706,16.2789,16.1795,16.2292,25200.0
2009-08-26 11:25:00,19.56,19.64,19.56,19.64,10500.0,16.2126,16.2789,16.2126,16.2789,10500.0
2009-08-26 11:30:00,19.64,19.7,19.63,19.68,13700.0,16.2789,16.3286,16.2706,16.3121,13700.0
2009-08-26 11:35:00,19.68,19.68,19.56,19.57,18300.0,16.3121,16.3121,16.2126,16.2209,18300.0
2009-08-26 11:40:00,19.57,19.63,19.57,19.62,2500.0,16.2209,16.2706,16.2209,16.2623,2500.0
2009-08-26 11:45:00,19.62,19.62,19.61,19.61,4700.0,16.2623,16.2623,16.2541,16.2541,4700.0
2009-08-26 11:50:00,19.62,19.65,19.61,19.65,14900.0,16.2623,16.2872,16.2541,16.2872,14900.0
2009-08-26 11:55:00,19.64,19.65,19.63,19.63,9200.0,16.2789,16.2872,16.2706,16.2706,9200.0
2009-08-26 12:00:00,19.63,19.64,19.62,19.64,9400.0,16.2706,16.2789,16.2623,16.2789,9400.0
2009-08-26 12:05:00,19.63,19.65,19.61,19.65,20700.0,16.2706,16.2872,16.2541,16.2872,20700.0
2009-08-26 12:10:00,19.64,19.68,19.63,19.68,35000.0,16.2789,16.3121,16.2706,16.3121,35000.0
2009-08-26 12:15:00,19.68,19.73,19.68,19.73,14000.0,16.3121,16.3535,16.3121,16.3535,14000.0
2009-08-26 12:20:00,19.73,19.78,19.73,19.78,8300.0,16.3535,16.395,16.3535,16.395,8300.0
2009-08-26 12:25:00,19.77,19.78,19.74,19.74,10100.0,16.3867,16.395,16.3618,16.3618,10100.0
2009-08-26 12:30:00,19.73,19.73,19.65,19.67,11500.0,16.3535,16.3535,16.2872,16.3038,11500.0
2009-08-26 12:35:00,19.68,19.68,19.63,19.66,7600.0,16.3121,16.3121,16.2706,16.2955,7600.0
2009-08-26 12:40:00,19.65,19.65,19.59,19.6,7900.0,16.2872,16.2872,16.2375,16.2458,7900.0
2009-08-26 12:45:00,19.6,19.61,19.59,19.59,4500.0,16.2458,16.2541,16.2375,16.2375,4500.0
2009-08-26 12:50:00,19.59,19.6,19.57,19.6,15500.0,16.2375,16.2458,16.2209,16.2458,15500.0
2009-08-26 12:55:00,19.6,19.61,19.56,19.56,12900.0,16.2458,16.2541,16.2126,16.2126,12900.0
2009-08-26 13:00:00,19.56,19.57,19.53,19.53,7300.0,16.2126,16.2209,16.1877,16.1877,7300.0
2009-08-26 13:05:00,19.53,19.53,19.48,19.51,16700.0,16.1877,16.1877,16.1463,16.1712,16700.0
2009-08-26 13:10:00,19.51,19.52,19.45,19.47,21500.0,16.1712,16.1795,16.1214,16.138,21500.0
2009-08-26 13:15:00,19.48,19.52,19.47,19.48,29700.0,16.1463,16.1795,16.138,16.1463,29700.0
2009-08-26 13:20:00,19.47,19.55,19.45,19.54,18700.0,16.138,16.2043,16.1214,16.196,18700.0
2009-08-26 13:25:00,19.55,19.59,19.54,19.59,10200.0,16.2043,16.2375,16.196,16.2375,10200.0
2009-08-26 13:30:00,19.59,19.63,19.59,19.61,7600.0,16.2375,16.2706,16.2375,16.2541,7600.0
2009-08-26 13:35:00,19.62,19.71,19.62,19.66,21100.0,16.2623,16.3369,16.2623,16.2955,21100.0
2009-08-26 13:40:00,19.66,19.69,19.65,19.67,5000.0,16.2955,16.3204,16.2872,16.3038,5000.0
2009-08-26 13:45:00,19.67,19.7,19.66,19.7,26900.0,16.3038,16.3286,16.2955,16.3286,26900.0
2009-08-26 13:50:00,19.69,19.7,19.69,19.7,4500.0,16.3204,16.3286,16.3204,16.3286,4500.0
2009-08-26 13:55:00,19.7,19.8,19.69,19.8,19700.0,16.3286,16.4115,16.3204,16.4115,19700.0
2009-08-26 14:00:00,19.8,19.83,19.78,19.8,16100.0,16.4115,16.4364,16.395,16.4115,16100.0
2009-08-26 14:05:00,19.8,19.82,19.77,19.82,25000.0,16.4115,16.4281,16.3867,16.4281,25000.0
2009-08-26 14:10:00,19.81,19.82,19.75,19.78,14700.0,16.4198,16.4281,16.3701,16.395,14700.0
2009-08-26 14:15:00,19.77,19.79,19.75,19.79,10000.0,16.3867,16.4032,16.3701,16.4032,10000.0
2009-08-26 14:20:00,19.79,19.79,19.74,19.76,24600.0,16.4032,16.4032,16.3618,16.3784,24600.0
2009-08-26 14:25:00,19.75,19.77,19.73,19.73,17900.0,16.3701,16.3867,16.3535,16.3535,17900.0
2009-08-26 14:30:00,19.74,19.76,19.71,19.71,18300.0,16.3618,16.3784,16.3369,16.3369,18300.0
2009-08-26 14:35:00,19.72,19.73,19.67,19.67,29100.0,16.3452,16.3535,16.3038,16.3038,29100.0
2009-08-26 14:40:00,19.67,19.67,19.64,19.66,18200.0,16.3038,16.3038,16.2789,16.2955,18200.0
2009-08-26 14:45:00,19.66,19.75,19.65,19.74,36700.0,16.2955,16.3701,16.2872,16.3618,36700.0
2009-08-26 14:50:00,19.73,19.73,19.67,19.69,27900.0,16.3535,16.3535,16.3038,16.3204,27900.0
2009-08-26 14:55:00,19.69,19.7,19.61,19.67,32000.0,16.3204,16.3286,16.2541,16.3038,32000.0
2009-08-26 15:00:00,19.67,19.72,19.6,19.71,40100.0,16.3038,16.3452,16.2458,16.3369,40100.0
2009-08-26 15:05:00,19.7,19.78,19.69,19.7,43800.0,16.3286,16.395,16.3204,16.3286,43800.0
2009-08-26 15:10:00,19.7,19.73,19.69,19.69,26400.0,16.3286,16.3535,16.3204,16.3204,26400.0
2009-08-26 15:15:00,19.69,19.7,19.69,19.69,21000.0,16.3204,16.3286,16.3204,16.3204,21000.0
2009-08-26 15:20:00,19.7,19.7,19.69,19.7,18200.0,16.3286,16.3286,16.3204,16.3286,18200.0
2009-08-26 15:25:00,19.7,19.7,19.67,19.68,64100.0,16.3286,16.3286,16.3038,16.3121,64100.0
2009-08-26 15:30:00,19.69,19.7,19.64,19.69,62400.0,16.3204,16.3286,16.2789,16.3204,62400.0
2009-08-26 15:35:00,19.69,19.7,19.65,19.7,40300.0,16.3204,16.3286,16.2872,16.3286,40300.0
2009-08-26 15:40:00,19.7,19.7,19.67,19.69,78000.0,16.3286,16.3286,16.3038,16.3204,78000.0
2009-08-26 15:45:00,19.69,19.73,19.67,19.71,134800.0,16.3204,16.3535,16.3038,16.3369,134800.0
2009-08-26 15:50:00,19.71,19.75,19.7,19.74,79300.0,16.3369,16.3701,16.3286,16.3618,79300.0
2009-08-26 15:55:00,19.73,19.75,19.71,19.74,112800.0,16.3535,16.3701,16.3369,16.3618,112800.0
2009-08-27 09:30:00,19.65,19.76,19.64,19.67,46000.0,16.2872,16.3784,16.2789,16.3038,46000.0
2009-08-27 09:35:00,19.7,19.75,19.63,19.65,32600.0,16.3286,16.3701,16.2706,16.2872,32600.0
2009-08-27 09:40:00,19.63,19.63,19.55,19.57,36400.0,16.2706,16.2706,16.2043,16.2209,36400.0
2009-08-27 09:45:00,19.55,19.6,19.49,19.5,44900.0,16.2043,16.2458,16.1546,16.1629,44900.0
2009-08-27 09:50:00,19.51,19.52,19.31,19.35,48800.0,16.1712,16.1795,16.0054,16.0385,48800.0
2009-08-27 09:55:00,19.35,19.39,19.28,19.29,33700.0,16.0385,16.0717,15.9805,15.9888,33700.0
2009-08-27 10:00:00,19.27,19.27,19.13,19.14,67800.0,15.9722,15.9722,15.8562,15.8645,67800.0
2009-08-27 10:05:00,19.13,19.18,19.1,19.12,47100.0,15.8562,15.8976,15.8313,15.8479,47100.0
2009-08-27 10:10:00,19.11,19.22,19.1,19.2,65200.0,15.8396,15.9308,15.8313,15.9142,65200.0
2009-08-27 10:15:00,19.2,19.22,19.18,19.22,40100.0,15.9142,15.9308,15.8976,15.9308,40100.0
2009-08-27 10:20:00,19.23,19.35,19.23,19.34,63000.0,15.9391,16.0385,15.9391,16.0303,63000.0
2009-08-27 10:25:00,19.33,19.36,19.3,19.35,16600.0,16.022,16.0468,15.9971,16.0385,16600.0
2009-08-27 10:30:00,19.36,19.42,19.35,19.42,31500.0,16.0468,16.0966,16.0385,16.0966,31500.0
2009-08-27 10:35:00,19.42,19.46,19.33,19.33,43800.0,16.0966,16.1297,16.022,16.022,43800.0
2009-08-27 10:40:00,19.34,19.42,19.33,19.39,43300.0,16.0303,16.0966,16.022,16.0717,43300.0
2009-08-27 10:45:00,19.39,19.4,19.32,19.32,17900.0,16.0717,16.08,16.0137,16.0137,17900.0
2009-08-27 10:50:00,19.32,19.34,19.28,19.31,19200.0,16.0137,16.0303,15.9805,16.0054,19200.0
2009-08-27 10:55:00,19.3,19.33,19.26,19.26,27600.0,15.9971,16.022,15.9639,15.9639,27600.0
2009-08-27 11:00:00,19.27,19.28,19.22,19.23,14900.0,15.9722,15.9805,15.9308,15.9391,14900.0
2009-08-27 11:05:00,19.24,19.27,19.2,19.22,22900.0,15.9474,15.9722,15.9142,15.9308,22900.0
2009-08-27 11:10:00,19.21,19.27,19.2,19.27,8300.0,15.9225,15.9722,15.9142,15.9722,8300.0
2009-08-27 11:15:00,19.26,19.26,19.15,19.15,81400.0,15.9639,15.9639,15.8728,15.8728,81400.0
2009-08-27 11:20:00,19.15,19.15,19.1,19.14,28300.0,15.8728,15.8728,15.8313,15.8645,28300.0
2009-08-27 11:25:00,19.14,19.21,19.1,19.2,24700.0,15.8645,15.9225,15.8313,15.9142,24700.0
2009-08-27 11:30:00,19.22,19.22,19.16,19.2,22800.0,15.9308,15.9308,15.8811,15.9142,22800.0
2009-08-27 11:35:00,19.2,19.21,19.13,19.13,19900.0,15.9142,15.9225,15.8562,15.8562,19900.0
2009-08-27 11:40:00,19.15,19.18,19.14,19.16,18000.0,15.8728,15.8976,15.8645,15.8811,18000.0
2009-08-27 11:45:00,19.16,19.21,19.16,19.21,15100.0,15.8811,15.9225,15.8811,15.9225,15100.0
2009-08-27 11:50:00,19.21,19.29,19.21,19.29,25200.0,15.9225,15.9888,15.9225,15.9888,25200.0
2009-08-27 11:55:00,19.29,19.4,19.29,19.39,20300.0,15.9888,16.08,15.9888,16.0717,20300.0
2009-08-27 12:00:00,19.38,19.4,19.34,19.34,16300.0,16.0634,16.08,16.0303,16.0303,16300.0
2009-08-27 12:05:00,19.34,19.38,19.34,19.38,5300.0,16.0303,16.0634,16.0303,16.0634,5300.0
2009-08-27 12:10:00,19.39,19.44,19.37,19.4,24500.0,16.0717,16.1131,16.0551,16.08,24500.0
2009-08-27 12:15:00,19.4,19.4,19.35,19.35,6400.0,16.08,16.08,16.0385,16.0385,6400.0
2009-08-27 12:20:00,19.35,19.37,19.33,19.34,11100.0,16.0385,16.0551,16.022,16.0303,11100.0
2009-08-27 12:25:00,19.34,19.35,19.29,19.34,30400.0,16.0303,16.0385,15.9888,16.0303,30400.0
2009-08-27 12:30:00,19.36,19.36,19.31,19.31,9000.0,16.0468,16.0468,16.0054,16.0054,9000.0
2009-08-27 12:35:00,19.31,19.36,19.3,19.35,15200.0,16.0054,16.0468,15.9971,16.0385,15200.0
2009-08-27 12:40:00,19.36,19.36,19.26,19.26,12800.0,16.0468,16.0468,15.9639,15.9639,12800.0
2009-08-27 12:45:00,19.26,19.27,19.21,19.22,13000.0,15.9639,15.9722,15.9225,15.9308,13000.0
2009-08-27 12:50:00,19.21,19.25,19.19,19.25,19200.0,15.9225,15.9557,15.9059,15.9557,19200.0
2009-08-27 12:55:00,19.25,19.27,19.23,19.25,11300.0,15.9557,15.9722,15.9391,15.9557,11300.0
2009-08-27 13:00:00,19.25,19.25,19.22,19.23,12500.0,15.9557,15.9557,15.9308,15.9391,12500.0
2009-08-27 13:05:00,19.23,19.27,19.23,19.27,21900.0,15.9391,15.9722,15.9391,15.9722,21900.0
2009-08-27 13:10:00,19.27,19.27,19.2,19.22,12200.0,15.9722,15.9722,15.9142,15.9308,12200.0
2009-08-27 13:15:00,19.23,19.23,19.19,19.2,14300.0,15.9391,15.9391,15.9059,15.9142,14300.0
2009-08-27 13:20:00,19.2,19.22,19.18,19.22,8900.0,15.9142,15.9308,15.8976,15.9308,8900.0
2009-08-27 13:25:00,19.22,19.23,19.19,19.2,12800.0,15.9308,15.9391,15.9059,15.9142,12800.0
2009-08-27 13:30:00,19.21,19.26,19.18,19.26,18000.0,15.9225,15.9639,15.8976,15.9639,18000.0
2009-08-27 13:35:00,19.26,19.3,19.26,19.3,21500.0,15.9639,15.9971,15.9639,15.9971,21500.0
2009-08-27 13:40:00,19.29,19.3,19.24,19.26,19200.0,15.9888,15.9971,15.9474,15.9639,19200.0
2009-08-27 13:45:00,19.27,19.33,19.26,19.29,8700.0,15.9722,16.022,15.9639,15.9888,8700.0
2009-08-27 13:50:00,19.29,19.37,19.26,19.37,14700.0,15.9888,16.0551,15.9639,16.0551,14700.0
2009-08-27 13:55:00,19.39,19.4,19.34,19.36,13100.0,16.0717,16.08,16.0303,16.0468,13100.0
2009-08-27 14:00:00,19.37,19.43,19.37,19.42,35900.0,16.0551,16.1049,16.0551,16.0966,35900.0
2009-08-27 14:05:00,19.42,19.44,19.37,19.41,26700.0,16.0966,16.1131,16.0551,16.0883,26700.0
2009-08-27 14:10:00,19.41,19.44,19.35,19.36,14700.0,16.0883,16.1131,16.0385,16.0468,14700.0
2009-08-27 14:15:00,19.37,19.4,19.35,19.38,13100.0,16.0551,16.08,16.0385,16.0634,13100.0
2009-08-27 14:20:00,19.39,19.42,19.36,19.36,23200.0,16.0717,16.0966,16.0468,16.0468,23200.0
2009-08-27 14:25:00,19.36,19.46,19.35,19.39,27500.0,16.0468,16.1297,16.0385,16.0717,27500.0
2009-08-27 14:30:00,19.4,19.47,19.39,19.47,35400.0,16.08,16.138,16.0717,16.138,35400.0
2009-08-27 14:35:00,19.47,19.51,19.46,19.51,47400.0,16.138,16.1712,16.1297,16.1712,47400.0
2009-08-27 14:40:00,19.52,19.55,19.5,19.55,29400.0,16.1795,16.2043,16.1629,16.2043,29400.0
2009-08-27 14:45:00,19.55,19.58,19.53,19.54,77800.0,16.2043,16.2292,16.1877,16.196,77800.0
2009-08-27 14:50:00,19.54,19.55,19.49,19.52,23700.0,16.196,16.2043,16.1546,16.1795,23700.0
2009-08-27 14:55:00,19.51,19.55,19.51,19.53,30100.0,16.1712,16.2043,16.1712,16.1877,30100.0
2009-08-27 15:00:00,19.52,19.53,19.48,19.48,46800.0,16.1795,16.1877,16.1463,16.1463,46800.0
2009-08-27 15:05:00,19.49,19.51,19.45,19.5,35100.0,16.1546,16.1712,16.1214,16.1629,35100.0
2009-08-27 15:10:00,19.5,19.51,19.47,19.5,31600.0,16.1629,16.1712,16.138,16.1629,31600.0
2009-08-27 15:15:00,19.5,19.51,19.45,19.47,38100.0,16.1629,16.1712,16.1214,16.138,38100.0
2009-08-27 15:20:00,19.47,19.52,19.44,19.45,61000.0,16.138,16.1795,16.1131,16.1214,61000.0
2009-08-27 15:25:00,19.45,19.45,19.39,19.44,36000.0,16.1214,16.1214,16.0717,16.1131,36000.0
2009-08-27 15:30:00,19.44,19.45,19.37,19.4,44800.0,16.1131,16.1214,16.0551,16.08,44800.0
2009-08-27 15:35:00,19.41,19.5,19.4,19.5,32000.0,16.0883,16.1629,16.08,16.1629,32000.0
2009-08-27 15:40:00,19.5,19.52,19.47,19.51,55400.0,16.1629,16.1795,16.138,16.1712,55400.0
2009-08-27 15:45:00,19.5,19.51,19.45,19.5,32300.0,16.1629,16.1712,16.1214,16.1629,32300.0
2009-08-27 15:50:00,19.5,19.54,19.49,19.5,108700.0,16.1629,16.196,16.1546,16.1629,108700.0
2009-08-27 15:55:00,19.5,19.51,19.47,19.5,56000.0,16.1629,16.1712,16.138,16.1629,56000.0
2009-08-28 09:30:00,19.83,19.83,19.68,19.72,23300.0,16.4364,16.4364,16.3121,16.3452,23300.0
2009-08-28 09:35:00,19.72,19.81,19.64,19.66,48700.0,16.3452,16.4198,16.2789,16.2955,48700.0
2009-08-28 09:40:00,19.68,19.7,19.47,19.47,71900.0,16.3121,16.3286,16.138,16.138,71900.0
2009-08-28 09:45:00,19.47,19.51,19.39,19.4,105100.0,16.138,16.1712,16.0717,16.08,105100.0
2009-08-28 09:50:00,19.4,19.63,19.38,19.62,101900.0,16.08,16.2706,16.0634,16.2623,101900.0
2009-08-28 09:55:00,19.65,19.65,19.41,19.42,62800.0,16.2872,16.2872,16.0883,16.0966,62800.0
2009-08-28 10:00:00,19.44,19.46,19.36,19.43,32200.0,16.1131,16.1297,16.0468,16.1049,32200.0
2009-08-28 10:05:00,19.41,19.54,19.4,19.51,34900.0,16.0883,16.196,16.08,16.1712,34900.0
2009-08-28 10:10:00,19.51,19.59,19.51,19.54,49700.0,16.1712,16.2375,16.1712,16.196,49700.0
2009-08-28 10:15:00,19.55,19.56,19.46,19.47,31800.0,16.2043,16.2126,16.1297,16.138,31800.0
2009-08-28 10:20:00,19.48,19.52,19.4,19.4,51000.0,16.1463,16.1795,16.08,16.08,51000.0
2009-08-28 10:25:00,19.41,19.45,19.28,19.29,35400.0,16.0883,16.1214,15.9805,15.9888,35400.0
2009-08-28 10:30:00,19.29,19.33,19.28,19.33,57800.0,15.9888,16.022,15.9805,16.022,57800.0
2009-08-28 10:35:00,19.35,19.39,19.3,19.39,33500.0,16.0385,16.0717,15.9971,16.0717,33500.0
2009-08-28 10:40:00,19.4,19.41,19.36,19.36,47700.0,16.08,16.0883,16.0468,16.0468,47700.0
2009-08-28 10:45:00,19.36,19.4,19.34,19.4,36400.0,16.0468,16.08,16.0303,16.08,36400.0
2009-08-28 10:50:00,19.4,19.45,19.4,19.42,34000.0,16.08,16.1214,16.08,16.0966,34000.0
2009-08-28 10:55:00,19.42,19.44,19.38,19.4,47700.0,16.0966,16.1131,16.0634,16.08,47700.0
2009-08-28 11:00:00,19.4,19.43,19.35,19.39,42400.0,16.08,16.1049,16.0385,16.0717,42400.0
2009-08-28 11:05:00,19.38,19.42,19.36,19.38,29800.0,16.0634,16.0966,16.0468,16.0634,29800.0
2009-08-28 11:10:00,19.38,19.5,19.36,19.49,47100.0,16.0634,16.1629,16.0468,16.1546,47100.0
2009-08-28 11:15:00,19.5,19.55,19.5,19.54,21000.0,16.1629,16.2043,16.1629,16.196,21000.0
2009-08-28 11:20:00,19.53,19.62,19.53,19.6,27100.0,16.1877,16.2623,16.1877,16.2458,27100.0
2009-08-28 11:25:00,19.6,19.63,19.58,19.63,21700.0,16.2458,16.2706,16.2292,16.2706,21700.0
2009-08-28 11:30:00,19.62,19.63,19.6,19.62,22900.0,16.2623,16.2706,16.2458,16.2623,22900.0
2009-08-28 11:35:00,19.62,19.66,19.56,19.56,26300.0,16.2623,16.2955,16.2126,16.2126,26300.0
2009-08-28 11:40:00,19.56,19.57,19.5,19.51,10500.0,16.2126,16.2209,16.1629,16.1712,10500.0
2009-08-28 11:45:00,19.51,19.57,19.51,19.54,27800.0,16.1712,16.2209,16.1712,16.196,27800.0
2009-08-28 11:50:00,19.54,19.57,19.51,19.56,20900.0,16.196,16.2209,16.1712,16.2126,20900.0
2009-08-28 11:55:00,19.57,19.66,19.57,19.65,20400.0,16.2209,16.2955,16.2209,16.2872,20400.0
2009-08-28 12:00:00,19.65,19.69,19.64,19.65,25400.0,16.2872,16.3204,16.2789,16.2872,25400.0
2009-08-28 12:05:00,19.64,19.66,19.63,19.64,15100.0,16.2789,16.2955,16.2706,16.2789,15100.0
2009-08-28 12:10:00,19.64,19.65,19.53,19.53,19000.0,16.2789,16.2872,16.1877,16.1877,19000.0
2009-08-28 12:15:00,19.53,19.53,19.45,19.47,14400.0,16.1877,16.1877,16.1214,16.138,14400.0
2009-08-28 12:20:00,19.46,19.47,19.4,19.42,18600.0,16.1297,16.138,16.08,16.0966,18600.0
2009-08-28 12:25:00,19.41,19.47,19.4,19.43,21900.0,16.0883,16.138,16.08,16.1049,21900.0
2009-08-28 12:30:00,19.43,19.46,19.42,19.45,13300.0,16.1049,16.1297,16.0966,16.1214,13300.0
2009-08-28 12:35:00,19.44,19.54,19.44,19.54,13100.0,16.1131,16.196,16.1131,16.196,13100.0
2009-08-28 12:40:00,19.55,19.55,19.45,19.47,28800.0,16.2043,16.2043,16.1214,16.138,28800.0
2009-08-28 12:45:00,19.47,19.48,19.44,19.48,26900.0,16.138,16.1463,16.1131,16.1463,26900.0
2009-08-28 12:50:00,19.47,19.47,19.41,19.42,17500.0,16.138,16.138,16.0883,16.0966,17500.0
2009-08-28 12:55:00,19.42,19.43,19.4,19.41,25800.0,16.0966,16.1049,16.08,16.0883,25800.0
2009-08-28 13:00:00,19.41,19.46,19.41,19.44,14700.0,16.0883,16.1297,16.0883,16.1131,14700.0
2009-08-28 13:05:00,19.44,19.47,19.43,19.47,20900.0,16.1131,16.138,16.1049,16.138,20900.0
2009-08-28 13:10:00,19.47,19.54,19.47,19.47,27000.0,16.138,16.196,16.138,16.138,27000.0
2009-08-28 13:15:00,19.48,19.49,19.4,19.42,21800.0,16.1463,16.1546,16.08,16.0966,21800.0
2009-08-28 13:20:00,19.42,19.49,19.42,19.45,29400.0,16.0966,16.1546,16.0966,16.1214,29400.0
2009-08-28 13:25:00,19.45,19.48,19.43,19.44,15500.0,16.1214,16.1463,16.1049,16.1131,15500.0
2009-08-28 13:30:00,19.44,19.46,19.42,19.44,33300.0,16.1131,16.1297,16.0966,16.1131,33300.0
2009-08-28 13:35:00,19.44,19.47,19.43,19.44,22000.0,16.1131,16.138,16.1049,16.1131,22000.0
2009-08-28 13:40:00,19.44,19.47,19.44,19.46,20400.0,16.1131,16.138,16.1131,16.1297,20400.0
2009-08-28 13:45:00,19.46,19.46,19.4,19.41,20400.0,16.1297,16.1297,16.08,16.0883,20400.0
2009-08-28 13:50:00,19.42,19.44,19.4,19.41,32700.0,16.0966,16.1131,16.08,16.0883,32700.0
2009-08-28 13:55:00,19.41,19.44,19.41,19.44,21900.0,16.0883,16.1131,16.0883,16.1131,21900.0
2009-08-28 14:00:00,19.44,19.44,19.42,19.43,37300.0,16.1131,16.1131,16.0966,16.1049,37300.0
2009-08-28 14:05:00,19.43,19.46,19.42,19.44,23300.0,16.1049,16.1297,16.0966,16.1131,23300.0
2009-08-28 14:10:00,19.43,19.45,19.42,19.42,17600.0,16.1049,16.1214,16.0966,16.0966,17600.0
2009-08-28 14:15:00,19.43,19.53,19.42,19.49,21400.0,16.1049,16.1877,16.0966,16.1546,21400.0
2009-08-28 14:20:00,19.49,19.51,19.43,19.5,29700.0,16.1546,16.1712,16.1049,16.1629,29700.0
2009-08-28 14:25:00,19.48,19.49,19.45,19.49,14900.0,16.1463,16.1546,16.1214,16.1546,14900.0
2009-08-28 14:30:00,19.49,19.49,19.41,19.45,26000.0,16.1546,16.1546,16.0883,16.1214,26000.0
2009-08-28 14:35:00,19.44,19.47,19.4,19.4,58200.0,16.1131,16.138,16.08,16.08,58200.0
2009-08-28 14:40:00,19.4,19.41,19.35,19.36,44600.0,16.08,16.0883,16.0385,16.0468,44600.0
2009-08-28 14:45:00,19.35,19.4,19.33,19.4,29500.0,16.0385,16.08,16.022,16.08,29500.0
2009-08-28 14:50:00,19.39,19.45,19.39,19.41,36800.0,16.0717,16.1214,16.0717,16.0883,36800.0
2009-08-28 14:55:00,19.41,19.46,19.4,19.42,31600.0,16.0883,16.1297,16.08,16.0966,31600.0
2009-08-28 15:00:00,19.42,19.48,19.42,19.47,42800.0,16.0966,16.1463,16.0966,16.138,42800.0
2009-08-28 15:05:00,19.47,19.48,19.38,19.41,49800.0,16.138,16.1463,16.0634,16.0883,49800.0
2009-08-28 15:10:00,19.41,19.43,19.4,19.42,44700.0,16.0883,16.1049,16.08,16.0966,44700.0
2009-08-28 15:15:00,19.43,19.43,19.4,19.43,37500.0,16.1049,16.1049,16.08,16.1049,37500.0
2009-08-28 15:20:00,19.44,19.49,19.41,19.41,52600.0,16.1131,16.1546,16.0883,16.0883,52600.0
2009-08-28 15:25:00,19.42,19.42,19.39,19.4,50500.0,16.0966,16.0966,16.0717,16.08,50500.0
2009-08-28 15:30:00,19.41,19.43,19.35,19.38,58900.0,16.0883,16.1049,16.0385,16.0634,58900.0
2009-08-28 15:35:00,19.38,19.5,19.38,19.48,40200.0,16.0634,16.1629,16.0634,16.1463,40200.0
2009-08-28 15:40:00,19.49,19.57,19.49,19.54,66800.0,16.1546,16.2209,16.1546,16.196,66800.0
2009-08-28 15:45:00,19.53,19.56,19.44,19.56,79800.0,16.1877,16.2126,16.1131,16.2126,79800.0
2009-08-28 15:50:00,19.55,19.55,19.49,19.52,59800.0,16.2043,16.2043,16.1546,16.1795,59800.0
2009-08-28 15:55:00,19.51,19.52,19.51,19.51,60800.0,16.1712,16.1795,16.1712,16.1712,60800.0
2009-08-31 09:30:00,19.01,19.15,19.0,19.11,207500.0,15.7567,15.8728,15.7484,15.8396,207500.0
2009-08-31 09:35:00,19.11,19.22,19.06,19.19,160700.0,15.8396,15.9308,15.7982,15.9059,160700.0
2009-08-31 09:40:00,19.19,19.24,19.1,19.21,54600.0,15.9059,15.9474,15.8313,15.9225,54600.0
2009-08-31 09:45:00,19.18,19.27,19.12,19.19,50000.0,15.8976,15.9722,15.8479,15.9059,50000.0
2009-08-31 09:50:00,19.15,19.15,19.04,19.08,73500.0,15.8728,15.8728,15.7816,15.8148,73500.0
2009-08-31 09:55:00,19.08,19.12,19.05,19.06,39000.0,15.8148,15.8479,15.7899,15.7982,39000.0
2009-08-31 10:00:00,19.05,19.07,19.02,19.03,56400.0,15.7899,15.8065,15.765,15.7733,56400.0
2009-08-31 10:05:00,19.02,19.14,19.0,19.12,95400.0,15.765,15.8645,15.7484,15.8479,95400.0
2009-08-31 10:10:00,19.12,19.19,19.05,19.16,78500.0,15.8479,15.9059,15.7899,15.8811,78500.0
2009-08-31 10:15:00,19.16,19.19,19.11,19.19,55200.0,15.8811,15.9059,15.8396,15.9059,55200.0
2009-08-31 10:20:00,19.19,19.2,19.14,19.15,46200.0,15.9059,15.9142,15.8645,15.8728,46200.0
2009-08-31 10:25:00,19.16,19.17,19.02,19.13,138900.0,15.8811,15.8894,15.765,15.8562,138900.0
2009-08-31 10:30:00,19.14,19.15,19.03,19.06,69500.0,15.8645,15.8728,15.7733,15.7982,69500.0
2009-08-31 10:35:00,19.06,19.13,19.03,19.12,90300.0,15.7982,15.8562,15.7733,15.8479,90300.0
2009-08-31 10:40:00,19.12,19.2,19.12,19.16,38500.0,15.8479,15.9142,15.8479,15.8811,38500.0
2009-08-31 10:45:00,19.16,19.17,19.1,19.13,21500.0,15.8811,15.8894,15.8313,15.8562,21500.0
2009-08-31 10:50:00,19.15,19.18,19.1,19.13,31500.0,15.8728,15.8976,15.8313,15.8562,31500.0
2009-08-31 10:55:00,19.12,19.14,19.05,19.09,57500.0,15.8479,15.8645,15.7899,15.823,57500.0
2009-08-31 11:00:00,19.09,19.09,19.0,19.02,52300.0,15.823,15.823,15.7484,15.765,52300.0
2009-08-31 11:05:00,19.02,19.04,18.87,18.89,107300.0,15.765,15.7816,15.6407,15.6573,107300.0
2009-08-31 11:10:00,18.9,18.97,18.89,18.9,47000.0,15.6656,15.7236,15.6573,15.6656,47000.0
2009-08-31 11:15:00,18.9,18.94,18.88,18.88,63400.0,15.6656,15.6987,15.649,15.649,63400.0
2009-08-31 11:20:00,18.88,18.9,18.82,18.86,66100.0,15.649,15.6656,15.5992,15.6324,66100.0
2009-08-31 11:25:00,18.87,18.87,18.8,18.83,44600.0,15.6407,15.6407,15.5827,15.6075,44600.0
2009-08-31 11:30:00,18.84,18.89,18.81,18.86,32500.0,15.6158,15.6573,15.591,15.6324,32500.0
2009-08-31 11:35:00,18.87,18.97,18.8,18.97,88600.0,15.6407,15.7236,15.5827,15.7236,88600.0
2009-08-31 11:40:00,18.97,18.97,18.86,18.9,31800.0,15.7236,15.7236,15.6324,15.6656,31800.0
2009-08-31 11:45:00,18.92,18.92,18.87,18.87,21200.0,15.6821,15.6821,15.6407,15.6407,21200.0
2009-08-31 11:50:00,18.88,18.9,18.87,18.89,20500.0,15.649,15.6656,15.6407,15.6573,20500.0
2009-08-31 11:55:00,18.89,18.95,18.88,18.95,33400.0,15.6573,15.707,15.649,15.707,33400.0
2009-08-31 12:00:00,18.95,18.95,18.87,18.87,28500.0,15.707,15.707,15.6407,15.6407,28500.0
2009-08-31 12:05:00,18.88,18.89,18.85,18.86,17500.0,15.649,15.6573,15.6241,15.6324,17500.0
2009-08-31 12:10:00,18.86,18.9,18.85,18.9,20700.0,15.6324,15.6656,15.6241,15.6656,20700.0
2009-08-31 12:15:00,18.91,18.91,18.89,18.9,20500.0,15.6738,15.6738,15.6573,15.6656,20500.0
2009-08-31 12:20:00,18.9,18.93,18.89,18.92,29700.0,15.6656,15.6904,15.6573,15.6821,29700.0
2009-08-31 12:25:00,18.93,18.93,18.9,18.92,20300.0,15.6904,15.6904,15.6656,15.6821,20300.0
2009-08-31 12:30:00,18.93,18.94,18.9,18.91,9300.0,15.6904,15.6987,15.6656,15.6738,9300.0
2009-08-31 12:35:00,18.92,18.92,18.9,18.9,36100.0,15.6821,15.6821,15.6656,15.6656,36100.0
2009-08-31 12:40:00,18.91,18.94,18.91,18.93,8900.0,15.6738,15.6987,15.6738,15.6904,8900.0
2009-08-31 12:45:00,18.94,18.94,18.93,18.93,8800.0,15.6987,15.6987,15.6904,15.6904,8800.0
2009-08-31 12:50:00,18.94,18.98,18.94,18.97,12700.0,15.6987,15.7319,15.6987,15.7236,12700.0
2009-08-31 12:55:00,18.98,18.98,18.97,18.97,28000.0,15.7319,15.7319,15.7236,15.7236,28000.0
2009-08-31 13:00:00,18.98,18.98,18.9,18.91,52500.0,15.7319,15.7319,15.6656,15.6738,52500.0
2009-08-31 13:05:00,18.92,18.92,18.88,18.89,40200.0,15.6821,15.6821,15.649,15.6573,40200.0
2009-08-31 13:10:00,18.9,18.9,18.87,18.89,20600.0,15.6656,15.6656,15.6407,15.6573,20600.0
2009-08-31 13:15:00,18.89,18.9,18.88,18.88,21900.0,15.6573,15.6656,15.649,15.649,21900.0
2009-08-31 13:20:00,18.89,18.89,18.88,18.89,27000.0,15.6573,15.6573,15.649,15.6573,27000.0
2009-08-31 13:25:00,18.89,18.92,18.88,18.92,12700.0,15.6573,15.6821,15.649,15.6821,12700.0
2009-08-31 13:30:00,18.92,18.96,18.91,18.92,18800.0,15.6821,15.7153,15.6738,15.6821,18800.0
2009-08-31 13:35:00,18.92,18.95,18.91,18.93,15300.0,15.6821,15.707,15.6738,15.6904,15300.0
2009-08-31 13:40:00,18.94,18.94,18.9,18.91,20700.0,15.6987,15.6987,15.6656,15.6738,20700.0
2009-08-31 13:45:00,18.91,18.93,18.91,18.91,16300.0,15.6738,15.6904,15.6738,15.6738,16300.0
2009-08-31 13:50:00,18.92,18.92,18.83,18.86,72300.0,15.6821,15.6821,15.6075,15.6324,72300.0
2009-08-31 13:55:00,18.86,18.86,18.77,18.78,95800.0,15.6324,15.6324,15.5578,15.5661,95800.0
2009-08-31 14:00:00,18.79,18.8,18.77,18.79,35900.0,15.5744,15.5827,15.5578,15.5744,35900.0
2009-08-31 14:05:00,18.79,18.79,18.73,18.77,39200.0,15.5744,15.5744,15.5247,15.5578,39200.0
2009-08-31 14:10:00,18.78,18.84,18.77,18.81,53200.0,15.5661,15.6158,15.5578,15.591,53200.0
2009-08-31 14:15:00,18.82,18.82,18.79,18.81,29000.0,15.5992,15.5992,15.5744,15.591,29000.0
2009-08-31 14:20:00,18.81,18.83,18.79,18.8,49700.0,15.591,15.6075,15.5744,15.5827,49700.0
2009-08-31 14:25:00,18.81,18.85,18.8,18.84,19400.0,15.591,15.6241,15.5827,15.6158,19400.0
2009-08-31 14:30:00,18.84,18.88,18.84,18.87,13400.0,15.6158,15.649,15.6158,15.6407,13400.0
2009-08-31 14:35:00,18.87,18.96,18.86,18.95,43900.0,15.6407,15.7153,15.6324,15.707,43900.0
2009-08-31 14:40:00,18.96,18.97,18.93,18.97,17500.0,15.7153,15.7236,15.6904,15.7236,17500.0
2009-08-31 14:45:00,18.97,19.03,18.97,19.01,118400.0,15.7236,15.7733,15.7236,15.7567,118400.0
2009-08-31 14:50:00,19.02,19.04,19.0,19.03,14700.0,15.765,15.7816,15.7484,15.7733,14700.0
2009-08-31 14:55:00,19.03,19.1,19.03,19.05,41400.0,15.7733,15.8313,15.7733,15.7899,41400.0
2009-08-31 15:00:00,19.05,19.05,18.98,19.0,33000.0,15.7899,15.7899,15.7319,15.7484,33000.0
2009-08-31 15:05:00,19.0,19.01,19.0,19.0,16800.0,15.7484,15.7567,15.7484,15.7484,16800.0
2009-08-31 15:10:00,19.01,19.03,18.97,18.99,41700.0,15.7567,15.7733,15.7236,15.7402,41700.0
2009-08-31 15:15:00,19.0,19.04,18.98,18.98,24400.0,15.7484,15.7816,15.7319,15.7319,24400.0
2009-08-31 15:20:00,18.99,19.0,18.91,18.95,37900.0,15.7402,15.7484,15.6738,15.707,37900.0
2009-08-31 15:25:00,18.95,18.98,18.9,18.93,63100.0,15.707,15.7319,15.6656,15.6904,63100.0
2009-08-31 15:30:00,18.94,18.96,18.92,18.92,47600.0,15.6987,15.7153,15.6821,15.6821,47600.0
2009-08-31 15:35:00,18.93,18.93,18.91,18.91,44300.0,15.6904,15.6904,15.6738,15.6738,44300.0
2009-08-31 15:40:00,18.92,18.95,18.89,18.95,56900.0,15.6821,15.707,15.6573,15.707,56900.0
2009-08-31 15:45:00,18.96,19.05,18.94,19.05,96600.0,15.7153,15.7899,15.6987,15.7899,96600.0
2009-08-31 15:50:00,19.05,19.05,18.98,19.03,133700.0,15.7899,15.7899,15.7319,15.7733,133700.0
2009-08-31 15:55:00,19.04,19.08,19.03,19.06,146600.0,15.7816,15.8148,15.7733,15.7982,146600.0
2009-09-01 09:30:00,18.9,18.95,18.82,18.88,36200.0,15.6656,15.707,15.5992,15.649,36200.0
2009-09-01 09:35:00,18.87,18.97,18.86,18.97,66400.0,15.6407,15.7236,15.6324,15.7236,66400.0
2009-09-01 09:40:00,18.99,19.18,18.99,19.15,80300.0,15.7402,15.8976,15.7402,15.8728,80300.0
2009-09-01 09:45:00,19.15,19.33,19.15,19.27,64100.0,15.8728,16.022,15.8728,15.9722,64100.0
2009-09-01 09:50:00,19.28,19.39,19.28,19.35,39000.0,15.9805,16.0717,15.9805,16.0385,39000.0
2009-09-01 09:55:00,19.34,19.4,19.34,19.36,54800.0,16.0303,16.08,16.0303,16.0468,54800.0
2009-09-01 10:00:00,19.36,19.49,19.32,19.4,103500.0,16.0468,16.1546,16.0137,16.08,103500.0
2009-09-01 10:05:00,19.39,19.55,19.39,19.45,114300.0,16.0717,16.2043,16.0717,16.1214,114300.0
2009-09-01 10:10:00,19.46,19.48,19.32,19.33,44900.0,16.1297,16.1463,16.0137,16.022,44900.0
2009-09-01 10:15:00,19.33,19.37,19.24,19.34,92600.0,16.022,16.0551,15.9474,16.0303,92600.0
2009-09-01 10:20:00,19.32,19.36,19.27,19.34,35700.0,16.0137,16.0468,15.9722,16.0303,35700.0
2009-09-01 10:25:00,19.37,19.4,19.31,19.36,52800.0,16.0551,16.08,16.0054,16.0468,52800.0
2009-09-01 10:30:00,19.36,19.43,19.34,19.42,58400.0,16.0468,16.1049,16.0303,16.0966,58400.0
2009-09-01 10:35:00,19.42,19.43,19.33,19.36,37000.0,16.0966,16.1049,16.022,16.0468,37000.0
2009-09-01 10:40:00,19.34,19.37,19.26,19.26,40100.0,16.0303,16.0551,15.9639,15.9639,40100.0
2009-09-01 10:45:00,19.25,19.25,19.18,19.23,26200.0,15.9557,15.9557,15.8976,15.9391,26200.0
2009-09-01 10:50:00,19.22,19.22,19.01,19.05,48200.0,15.9308,15.9308,15.7567,15.7899,48200.0
2009-09-01 10:55:00,19.04,19.11,19.02,19.08,33500.0,15.7816,15.8396,15.765,15.8148,33500.0
2009-09-01 11:00:00,19.05,19.05,19.0,19.03,23900.0,15.7899,15.7899,15.7484,15.7733,23900.0
2009-09-01 11:05:00,19.03,19.07,18.97,18.99,30600.0,15.7733,15.8065,15.7236,15.7402,30600.0
2009-09-01 11:10:00,18.98,18.98,18.84,18.9,49900.0,15.7319,15.7319,15.6158,15.6656,49900.0
2009-09-01 11:15:00,18.89,18.9,18.82,18.88,45500.0,15.6573,15.6656,15.5992,15.649,45500.0
2009-09-01 11:20:00,18.88,18.89,18.67,18.71,121800.0,15.649,15.6573,15.4749,15.5081,121800.0
2009-09-01 11:25:00,18.71,18.74,18.61,18.61,47100.0,15.5081,15.5329,15.4252,15.4252,47100.0
2009-09-01 11:30:00,18.61,18.67,18.6,18.66,39900.0,15.4252,15.4749,15.4169,15.4666,39900.0
2009-09-01 11:35:00,18.66,18.68,18.57,18.67,55400.0,15.4666,15.4832,15.392,15.4749,55400.0
2009-09-01 11:40:00,18.65,18.77,18.61,18.72,51900.0,15.4583,15.5578,15.4252,15.5164,51900.0
2009-09-01 11:45:00,18.73,18.83,18.7,18.72,42200.0,15.5247,15.6075,15.4998,15.5164,42200.0
2009-09-01 11:50:00,18.72,18.74,18.62,18.65,14400.0,15.5164,15.5329,15.4335,15.4583,14400.0
2009-09-01 11:55:00,18.65,18.65,18.57,18.58,20900.0,15.4583,15.4583,15.392,15.4003,20900.0
2009-09-01 12:00:00,18.57,18.6,18.55,18.55,21600.0,15.392,15.4169,15.3755,15.3755,21600.0
2009-09-01 12:05:00,18.55,18.56,18.51,18.53,32600.0,15.3755,15.3837,15.3423,15.3589,32600.0
2009-09-01 12:10:00,18.53,18.53,18.5,18.52,32500.0,15.3589,15.3589,15.334,15.3506,32500.0
2009-09-01 12:15:00,18.51,18.51,18.48,18.5,24100.0,15.3423,15.3423,15.3174,15.334,24100.0
2009-09-01 12:20:00,18.5,18.58,18.44,18.52,47900.0,15.334,15.4003,15.2843,15.3506,47900.0
2009-09-01 12:25:00,18.54,18.56,18.48,18.51,16800.0,15.3672,15.3837,15.3174,15.3423,16800.0
2009-09-01 12:30:00,18.51,18.54,18.48,18.54,16000.0,15.3423,15.3672,15.3174,15.3672,16000.0
2009-09-01 12:35:00,18.53,18.54,18.45,18.46,26900.0,15.3589,15.3672,15.2926,15.3009,26900.0
2009-09-01 12:40:00,18.46,18.57,18.45,18.54,17700.0,15.3009,15.392,15.2926,15.3672,17700.0
2009-09-01 12:45:00,18.54,18.6,18.51,18.58,25100.0,15.3672,15.4169,15.3423,15.4003,25100.0
2009-09-01 12:50:00,18.57,18.61,18.55,18.55,21200.0,15.392,15.4252,15.3755,15.3755,21200.0
2009-09-01 12:55:00,18.55,18.56,18.51,18.51,26300.0,15.3755,15.3837,15.3423,15.3423,26300.0
2009-09-01 13:00:00,18.52,18.54,18.47,18.48,28800.0,15.3506,15.3672,15.3091,15.3174,28800.0
2009-09-01 13:05:00,18.48,18.49,18.36,18.37,73000.0,15.3174,15.3257,15.218,15.2263,73000.0
2009-09-01 13:10:00,18.38,18.43,18.35,18.43,63600.0,15.2345,15.276,15.2097,15.276,63600.0
2009-09-01 13:15:00,18.43,18.45,18.37,18.38,42600.0,15.276,15.2926,15.2263,15.2345,42600.0
2009-09-01 13:20:00,18.39,18.4,18.33,18.37,20100.0,15.2428,15.2511,15.1931,15.2263,20100.0
2009-09-01 13:25:00,18.34,18.46,18.34,18.41,35300.0,15.2014,15.3009,15.2014,15.2594,35300.0
2009-09-01 13:30:00,18.41,18.49,18.31,18.42,50600.0,15.2594,15.3257,15.1765,15.2677,50600.0
2009-09-01 13:35:00,18.43,18.46,18.39,18.39,23200.0,15.276,15.3009,15.2428,15.2428,23200.0
2009-09-01 13:40:00,18.37,18.49,18.36,18.42,37600.0,15.2263,15.3257,15.218,15.2677,37600.0
2009-09-01 13:45:00,18.42,18.49,18.4,18.44,34200.0,15.2677,15.3257,15.2511,15.2843,34200.0
2009-09-01 13:50:00,18.43,18.45,18.37,18.41,26300.0,15.276,15.2926,15.2263,15.2594,26300.0
2009-09-01 13:55:00,18.45,18.47,18.43,18.47,29000.0,15.2926,15.3091,15.276,15.3091,29000.0
2009-09-01 14:00:00,18.45,18.54,18.45,18.46,31500.0,15.2926,15.3672,15.2926,15.3009,31500.0
2009-09-01 14:05:00,18.47,18.47,18.45,18.45,18400.0,15.3091,15.3091,15.2926,15.2926,18400.0
2009-09-01 14:10:00,18.46,18.49,18.45,18.45,33200.0,15.3009,15.3257,15.2926,15.2926,33200.0
2009-09-01 14:15:00,18.46,18.46,18.39,18.43,68400.0,15.3009,15.3009,15.2428,15.276,68400.0
2009-09-01 14:20:00,18.43,18.43,18.31,18.32,43400.0,15.276,15.276,15.1765,15.1848,43400.0
2009-09-01 14:25:00,18.32,18.36,18.31,18.35,22700.0,15.1848,15.218,15.1765,15.2097,22700.0
2009-09-01 14:30:00,18.35,18.41,18.32,18.38,45800.0,15.2097,15.2594,15.1848,15.2345,45800.0
2009-09-01 14:35:00,18.38,18.44,18.37,18.41,31300.0,15.2345,15.2843,15.2263,15.2594,31300.0
2009-09-01 14:40:00,18.4,18.42,18.31,18.31,23300.0,15.2511,15.2677,15.1765,15.1765,23300.0
2009-09-01 14:45:00,18.31,18.33,18.3,18.3,14700.0,15.1765,15.1931,15.1682,15.1682,14700.0
2009-09-01 14:50:00,18.3,18.35,18.3,18.3,31900.0,15.1682,15.2097,15.1682,15.1682,31900.0
2009-09-01 14:55:00,18.3,18.38,18.3,18.35,40100.0,15.1682,15.2345,15.1682,15.2097,40100.0
2009-09-01 15:00:00,18.36,18.36,18.33,18.34,29400.0,15.218,15.218,15.1931,15.2014,29400.0
2009-09-01 15:05:00,18.34,18.42,18.33,18.38,53800.0,15.2014,15.2677,15.1931,15.2345,53800.0
2009-09-01 15:10:00,18.37,18.44,18.36,18.42,47600.0,15.2263,15.2843,15.218,15.2677,47600.0
2009-09-01 15:15:00,18.43,18.43,18.4,18.4,14600.0,15.276,15.276,15.2511,15.2511,14600.0
2009-09-01 15:20:00,18.4,18.41,18.33,18.33,27500.0,15.2511,15.2594,15.1931,15.1931,27500.0
2009-09-01 15:25:00,18.33,18.33,18.25,18.27,39900.0,15.1931,15.1931,15.1268,15.1434,39900.0
2009-09-01 15:30:00,18.28,18.29,18.25,18.28,68400.0,15.1517,15.1599,15.1268,15.1517,68400.0
2009-09-01 15:35:00,18.29,18.3,18.24,18.26,62400.0,15.1599,15.1682,15.1185,15.1351,62400.0
2009-09-01 15:40:00,18.25,18.26,18.2,18.23,77500.0,15.1268,15.1351,15.0854,15.1102,77500.0
2009-09-01 15:45:00,18.24,18.25,18.2,18.25,112600.0,15.1185,15.1268,15.0854,15.1268,112600.0
2009-09-01 15:50:00,18.26,18.31,18.23,18.31,93100.0,15.1351,15.1765,15.1102,15.1765,93100.0
2009-09-01 15:55:00,18.31,18.34,18.26,18.28,157300.0,15.1765,15.2014,15.1351,15.1517,157300.0
2009-09-02 09:30:00,18.13,18.22,18.07,18.17,30600.0,15.0273,15.1019,14.9776,15.0605,30600.0
2009-09-02 09:35:00,18.19,18.26,18.08,18.08,32300.0,15.0771,15.1351,14.9859,14.9859,32300.0
2009-09-02 09:40:00,18.08,18.17,18.02,18.04,153100.0,14.9859,15.0605,14.9362,14.9527,153100.0
2009-09-02 09:45:00,18.05,18.06,17.88,17.88,215700.0,14.961,14.9693,14.8201,14.8201,215700.0
2009-09-02 09:50:00,17.88,18.13,17.88,18.12,158700.0,14.8201,15.0273,14.8201,15.019,158700.0
2009-09-02 09:55:00,18.11,18.16,17.98,18.03,58100.0,15.0108,15.0522,14.903,14.9444,58100.0
2009-09-02 10:00:00,18.02,18.07,17.88,17.88,74400.0,14.9362,14.9776,14.8201,14.8201,74400.0
2009-09-02 10:05:00,17.9,18.07,17.88,18.02,105900.0,14.8367,14.9776,14.8201,14.9362,105900.0
2009-09-02 10:10:00,18.02,18.13,18.02,18.07,50400.0,14.9362,15.0273,14.9362,14.9776,50400.0
2009-09-02 10:15:00,18.06,18.06,17.94,17.95,23700.0,14.9693,14.9693,14.8698,14.8781,23700.0
2009-09-02 10:20:00,17.95,17.98,17.9,17.92,106000.0,14.8781,14.903,14.8367,14.8533,106000.0
2009-09-02 10:25:00,17.91,17.95,17.87,17.89,60600.0,14.845,14.8781,14.8118,14.8284,60600.0
2009-09-02 10:30:00,17.88,17.94,17.82,17.91,102600.0,14.8201,14.8698,14.7704,14.845,102600.0
2009-09-02 10:35:00,17.91,17.98,17.89,17.97,94900.0,14.845,14.903,14.8284,14.8947,94900.0
2009-09-02 10:40:00,17.97,18.09,17.95,18.09,226300.0,14.8947,14.9942,14.8781,14.9942,226300.0
2009-09-02 10:45:00,18.09,18.15,18.01,18.05,136700.0,14.9942,15.0439,14.9279,14.961,136700.0
2009-09-02 10:50:00,18.05,18.09,17.95,18.0,88800.0,14.961,14.9942,14.8781,14.9196,88800.0
2009-09-02 10:55:00,18.0,18.23,18.0,18.2,48300.0,14.9196,15.1102,14.9196,15.0854,48300.0
2009-09-02 11:00:00,18.19,18.31,18.17,18.17,98700.0,15.0771,15.1765,15.0605,15.0605,98700.0
2009-09-02 11:05:00,18.17,18.19,18.08,18.08,41600.0,15.0605,15.0771,14.9859,14.9859,41600.0
2009-09-02 11:10:00,18.08,18.17,18.05,18.14,39400.0,14.9859,15.0605,14.961,15.0356,39400.0
2009-09-02 11:15:00,18.12,18.14,18.09,18.1,23600.0,15.019,15.0356,14.9942,15.0025,23600.0
2009-09-02 11:20:00,18.11,18.27,18.11,18.22,39500.0,15.0108,15.1434,15.0108,15.1019,39500.0
2009-09-02 11:25:00,18.22,18.23,18.18,18.22,44400.0,15.1019,15.1102,15.0688,15.1019,44400.0
2009-09-02 11:30:00,18.23,18.26,18.04,18.04,42200.0,15.1102,15.1351,14.9527,14.9527,42200.0
2009-09-02 11:35:00,18.06,18.07,18.04,18.06,26100.0,14.9693,14.9776,14.9527,14.9693,26100.0
2009-09-02 11:40:00,18.07,18.13,18.05,18.06,39800.0,14.9776,15.0273,14.961,14.9693,39800.0
2009-09-02 11:45:00,18.07,18.07,18.06,18.07,48400.0,14.9776,14.9776,14.9693,14.9776,48400.0
2009-09-02 11:50:00,18.06,18.07,18.03,18.06,21700.0,14.9693,14.9776,14.9444,14.9693,21700.0
2009-09-02 11:55:00,18.05,18.06,17.97,18.01,26100.0,14.961,14.9693,14.8947,14.9279,26100.0
2009-09-02 12:00:00,18.02,18.1,17.97,17.99,34800.0,14.9362,15.0025,14.8947,14.9113,34800.0
2009-09-02 12:05:00,17.99,18.03,17.97,17.99,32500.0,14.9113,14.9444,14.8947,14.9113,32500.0
2009-09-02 12:10:00,18.0,18.04,18.0,18.02,42400.0,14.9196,14.9527,14.9196,14.9362,42400.0
2009-09-02 12:15:00,18.02,18.03,17.99,18.01,34400.0,14.9362,14.9444,14.9113,14.9279,34400.0
2009-09-02 12:20:00,18.02,18.07,18.01,18.07,27800.0,14.9362,14.9776,14.9279,14.9776,27800.0
2009-09-02 12:25:00,18.07,18.12,18.07,18.1,14200.0,14.9776,15.019,14.9776,15.0025,14200.0
2009-09-02 12:30:00,18.1,18.12,18.08,18.1,23900.0,15.0025,15.019,14.9859,15.0025,23900.0
2009-09-02 12:35:00,18.09,18.1,18.07,18.08,18400.0,14.9942,15.0025,14.9776,14.9859,18400.0
2009-09-02 12:40:00,18.08,18.12,18.05,18.11,25000.0,14.9859,15.019,14.961,15.0108,25000.0
2009-09-02 12:45:00,18.11,18.17,18.11,18.17,24700.0,15.0108,15.0605,15.0108,15.0605,24700.0
2009-09-02 12:50:00,18.17,18.21,18.14,18.18,48500.0,15.0605,15.0936,15.0356,15.0688,48500.0
2009-09-02 12:55:00,18.18,18.22,18.17,18.2,17800.0,15.0688,15.1019,15.0605,15.0854,17800.0
2009-09-02 13:00:00,18.2,18.21,18.15,18.16,19200.0,15.0854,15.0936,15.0439,15.0522,19200.0
2009-09-02 13:05:00,18.16,18.18,18.15,18.18,23900.0,15.0522,15.0688,15.0439,15.0688,23900.0
2009-09-02 13:10:00,18.18,18.2,18.18,18.2,15900.0,15.0688,15.0854,15.0688,15.0854,15900.0
2009-09-02 13:15:00,18.2,18.26,18.19,18.21,40400.0,15.0854,15.1351,15.0771,15.0936,40400.0
2009-09-02 13:20:00,18.21,18.22,18.2,18.22,24700.0,15.0936,15.1019,15.0854,15.1019,24700.0
2009-09-02 13:25:00,18.22,18.23,18.21,18.21,15500.0,15.1019,15.1102,15.0936,15.0936,15500.0
2009-09-02 13:30:00,18.21,18.22,18.21,18.21,12500.0,15.0936,15.1019,15.0936,15.0936,12500.0
2009-09-02 13:35:00,18.21,18.22,18.18,18.19,7100.0,15.0936,15.1019,15.0688,15.0771,7100.0
2009-09-02 13:40:00,18.18,18.19,18.18,18.18,9700.0,15.0688,15.0771,15.0688,15.0688,9700.0
2009-09-02 13:45:00,18.19,18.21,18.18,18.2,22800.0,15.0771,15.0936,15.0688,15.0854,22800.0
2009-09-02 13:50:00,18.2,18.21,18.18,18.18,8100.0,15.0854,15.0936,15.0688,15.0688,8100.0
2009-09-02 13:55:00,18.18,18.19,18.16,18.17,13600.0,15.0688,15.0771,15.0522,15.0605,13600.0
2009-09-02 14:00:00,18.17,18.18,18.16,18.17,21100.0,15.0605,15.0688,15.0522,15.0605,21100.0
2009-09-02 14:05:00,18.17,18.21,18.17,18.19,29100.0,15.0605,15.0936,15.0605,15.0771,29100.0
2009-09-02 14:10:00,18.19,18.2,18.18,18.18,12000.0,15.0771,15.0854,15.0688,15.0688,12000.0
2009-09-02 14:15:00,18.19,18.2,18.18,18.2,23700.0,15.0771,15.0854,15.0688,15.0854,23700.0
2009-09-02 14:20:00,18.2,18.22,18.18,18.19,27400.0,15.0854,15.1019,15.0688,15.0771,27400.0
2009-09-02 14:25:00,18.19,18.21,18.19,18.2,12500.0,15.0771,15.0936,15.0771,15.0854,12500.0
2009-09-02 14:30:00,18.19,18.23,18.18,18.23,20100.0,15.0771,15.1102,15.0688,15.1102,20100.0
2009-09-02 14:35:00,18.23,18.25,18.18,18.19,40500.0,15.1102,15.1268,15.0688,15.0771,40500.0
2009-09-02 14:40:00,18.19,18.19,18.17,18.17,40500.0,15.0771,15.0771,15.0605,15.0605,40500.0
2009-09-02 14:45:00,18.17,18.18,18.16,18.17,21000.0,15.0605,15.0688,15.0522,15.0605,21000.0
2009-09-02 14:50:00,18.17,18.2,18.17,18.18,18500.0,15.0605,15.0854,15.0605,15.0688,18500.0
2009-09-02 14:55:00,18.19,18.19,18.18,18.18,21500.0,15.0771,15.0771,15.0688,15.0688,21500.0
2009-09-02 15:00:00,18.18,18.18,18.12,18.14,61800.0,15.0688,15.0688,15.019,15.0356,61800.0
2009-09-02 15:05:00,18.14,18.15,18.08,18.1,26600.0,15.0356,15.0439,14.9859,15.0025,26600.0
2009-09-02 15:10:00,18.09,18.1,18.03,18.04,39800.0,14.9942,15.0025,14.9444,14.9527,39800.0
2009-09-02 15:15:00,18.04,18.09,18.02,18.07,78500.0,14.9527,14.9942,14.9362,14.9776,78500.0
2009-09-02 15:20:00,18.07,18.1,18.03,18.04,67400.0,14.9776,15.0025,14.9444,14.9527,67400.0
2009-09-02 15:25:00,18.04,18.05,17.95,17.98,81500.0,14.9527,14.961,14.8781,14.903,81500.0
2009-09-02 15:30:00,17.98,18.02,17.95,17.98,84900.0,14.903,14.9362,14.8781,14.903,84900.0
2009-09-02 15:35:00,17.98,18.0,17.95,18.0,82400.0,14.903,14.9196,14.8781,14.9196,82400.0
2009-09-02 15:40:00,17.99,17.99,17.91,17.92,105900.0,14.9113,14.9113,14.845,14.8533,105900.0
2009-09-02 15:45:00,17.92,17.93,17.86,17.88,133900.0,14.8533,14.8616,14.8035,14.8201,133900.0
2009-09-02 15:50:00,17.89,17.92,17.88,17.89,114200.0,14.8284,14.8533,14.8201,14.8284,114200.0
2009-09-02 15:55:00,17.88,17.9,17.88,17.89,139200.0,14.8201,14.8367,14.8201,14.8284,139200.0
2009-09-03 09:30:00,18.5,18.6,18.3,18.51,114200.0,15.334,15.4169,15.1682,15.3423,114200.0
2009-09-03 09:35:00,18.52,18.52,18.4,18.47,88400.0,15.3506,15.3506,15.2511,15.3091,88400.0
2009-09-03 09:40:00,18.45,18.54,18.4,18.45,155700.0,15.2926,15.3672,15.2511,15.2926,155700.0
2009-09-03 09:45:00,18.45,18.51,18.37,18.39,153000.0,15.2926,15.3423,15.2263,15.2428,153000.0
2009-09-03 09:50:00,18.39,18.43,18.36,18.38,141000.0,15.2428,15.276,15.218,15.2345,141000.0
2009-09-03 09:55:00,18.37,18.49,18.36,18.48,107600.0,15.2263,15.3257,15.218,15.3174,107600.0
2009-09-03 10:00:00,18.48,18.54,18.4,18.49,92200.0,15.3174,15.3672,15.2511,15.3257,92200.0
2009-09-03 10:05:00,18.49,18.51,18.42,18.46,108600.0,15.3257,15.3423,15.2677,15.3009,108600.0
2009-09-03 10:10:00,18.48,18.49,18.4,18.43,38900.0,15.3174,15.3257,15.2511,15.276,38900.0
2009-09-03 10:15:00,18.42,18.45,18.23,18.23,84900.0,15.2677,15.2926,15.1102,15.1102,84900.0
2009-09-03 10:20:00,18.23,18.27,18.07,18.11,88500.0,15.1102,15.1434,14.9776,15.0108,88500.0
2009-09-03 10:25:00,18.12,18.27,18.11,18.26,44800.0,15.019,15.1434,15.0108,15.1351,44800.0
2009-09-03 10:30:00,18.26,18.34,18.17,18.34,59200.0,15.1351,15.2014,15.0605,15.2014,59200.0
2009-09-03 10:35:00,18.35,18.39,18.3,18.32,71100.0,15.2097,15.2428,15.1682,15.1848,71100.0
2009-09-03 10:40:00,18.32,18.34,18.29,18.3,59900.0,15.1848,15.2014,15.1599,15.1682,59900.0
2009-09-03 10:45:00,18.3,18.3,18.27,18.27,10800.0,15.1682,15.1682,15.1434,15.1434,10800.0
2009-09-03 10:50:00,18.28,18.3,18.28,18.3,14000.0,15.1517,15.1682,15.1517,15.1682,14000.0
2009-09-03 10:55:00,18.3,18.3,18.23,18.24,37500.0,15.1682,15.1682,15.1102,15.1185,37500.0
2009-09-03 11:00:00,18.24,18.26,18.18,18.18,121900.0,15.1185,15.1351,15.0688,15.0688,121900.0
2009-09-03 11:05:00,18.18,18.26,18.16,18.25,39600.0,15.0688,15.1351,15.0522,15.1268,39600.0
2009-09-03 11:10:00,18.25,18.28,18.23,18.27,62300.0,15.1268,15.1517,15.1102,15.1434,62300.0
2009-09-03 11:15:00,18.27,18.35,18.26,18.34,39500.0,15.1434,15.2097,15.1351,15.2014,39500.0
2009-09-03 11:20:00,18.34,18.39,18.32,18.34,35700.0,15.2014,15.2428,15.1848,15.2014,35700.0
2009-09-03 11:25:00,18.34,18.36,18.27,18.34,45100.0,15.2014,15.218,15.1434,15.2014,45100.0
2009-09-03 11:30:00,18.34,18.37,18.31,18.37,58000.0,15.2014,15.2263,15.1765,15.2263,58000.0
2009-09-03 11:35:00,18.37,18.4,18.33,18.33,30700.0,15.2263,15.2511,15.1931,15.1931,30700.0
2009-09-03 11:40:00,18.34,18.35,18.3,18.32,12800.0,15.2014,15.2097,15.1682,15.1848,12800.0
2009-09-03 11:45:00,18.31,18.34,18.3,18.32,17300.0,15.1765,15.2014,15.1682,15.1848,17300.0
2009-09-03 11:50:00,18.33,18.33,18.27,18.29,18000.0,15.1931,15.1931,15.1434,15.1599,18000.0
2009-09-03 11:55:00,18.28,18.28,18.21,18.21,55700.0,15.1517,15.1517,15.0936,15.0936,55700.0
2009-09-03 12:00:00,18.21,18.22,18.16,18.21,32600.0,15.0936,15.1019,15.0522,15.0936,32600.0
2009-09-03 12:05:00,18.22,18.36,18.21,18.34,52500.0,15.1019,15.218,15.0936,15.2014,52500.0
2009-09-03 12:10:00,18.34,18.35,18.24,18.26,45400.0,15.2014,15.2097,15.1185,15.1351,45400.0
2009-09-03 12:15:00,18.25,18.29,18.24,18.24,43600.0,15.1268,15.1599,15.1185,15.1185,43600.0
2009-09-03 12:20:00,18.24,18.25,18.22,18.23,7400.0,15.1185,15.1268,15.1019,15.1102,7400.0
2009-09-03 12:25:00,18.22,18.23,18.12,18.12,90800.0,15.1019,15.1102,15.019,15.019,90800.0
2009-09-03 12:30:00,18.13,18.19,18.12,18.18,38600.0,15.0273,15.0771,15.019,15.0688,38600.0
2009-09-03 12:35:00,18.18,18.21,18.17,18.18,17900.0,15.0688,15.0936,15.0605,15.0688,17900.0
2009-09-03 12:40:00,18.19,18.27,18.19,18.24,32000.0,15.0771,15.1434,15.0771,15.1185,32000.0
2009-09-03 12:45:00,18.23,18.31,18.21,18.29,101000.0,15.1102,15.1765,15.0936,15.1599,101000.0
2009-09-03 12:50:00,18.29,18.35,18.29,18.35,34000.0,15.1599,15.2097,15.1599,15.2097,34000.0
2009-09-03 12:55:00,18.35,18.39,18.34,18.38,16500.0,15.2097,15.2428,15.2014,15.2345,16500.0
2009-09-03 13:00:00,18.39,18.39,18.33,18.34,49500.0,15.2428,15.2428,15.1931,15.2014,49500.0
2009-09-03 13:05:00,18.34,18.35,18.28,18.28,27600.0,15.2014,15.2097,15.1517,15.1517,27600.0
2009-09-03 13:10:00,18.28,18.29,18.22,18.23,33900.0,15.1517,15.1599,15.1019,15.1102,33900.0
2009-09-03 13:15:00,18.23,18.24,18.23,18.24,2500.0,15.1102,15.1185,15.1102,15.1185,2500.0
2009-09-03 13:20:00,18.23,18.28,18.23,18.28,10000.0,15.1102,15.1517,15.1102,15.1517,10000.0
2009-09-03 13:25:00,18.29,18.29,18.26,18.27,23900.0,15.1599,15.1599,15.1351,15.1434,23900.0
2009-09-03 13:30:00,18.27,18.28,18.21,18.22,31100.0,15.1434,15.1517,15.0936,15.1019,31100.0
2009-09-03 13:35:00,18.22,18.25,18.2,18.2,53000.0,15.1019,15.1268,15.0854,15.0854,53000.0
2009-09-03 13:40:00,18.2,18.2,18.17,18.17,52900.0,15.0854,15.0854,15.0605,15.0605,52900.0
2009-09-03 13:45:00,18.17,18.2,18.15,18.17,35500.0,15.0605,15.0854,15.0439,15.0605,35500.0
2009-09-03 13:50:00,18.17,18.2,18.16,18.2,15300.0,15.0605,15.0854,15.0522,15.0854,15300.0
2009-09-03 13:55:00,18.2,18.2,18.13,18.13,40500.0,15.0854,15.0854,15.0273,15.0273,40500.0
2009-09-03 14:00:00,18.13,18.21,18.13,18.19,44900.0,15.0273,15.0936,15.0273,15.0771,44900.0
2009-09-03 14:05:00,18.19,18.2,18.14,18.14,15600.0,15.0771,15.0854,15.0356,15.0356,15600.0
2009-09-03 14:10:00,18.14,18.14,18.1,18.12,27600.0,15.0356,15.0356,15.0025,15.019,27600.0
2009-09-03 14:15:00,18.12,18.13,18.12,18.12,7900.0,15.019,15.0273,15.019,15.019,7900.0
2009-09-03 14:20:00,18.12,18.12,18.03,18.05,41200.0,15.019,15.019,14.9444,14.961,41200.0
2009-09-03 14:25:00,18.06,18.07,18.02,18.04,32900.0,14.9693,14.9776,14.9362,14.9527,32900.0
2009-09-03 14:30:00,18.04,18.08,18.03,18.07,24100.0,14.9527,14.9859,14.9444,14.9776,24100.0
2009-09-03 14:35:00,18.07,18.07,18.02,18.03,42700.0,14.9776,14.9776,14.9362,14.9444,42700.0
2009-09-03 14:40:00,18.03,18.05,18.01,18.03,33900.0,14.9444,14.961,14.9279,14.9444,33900.0
2009-09-03 14:45:00,18.03,18.07,18.02,18.06,28000.0,14.9444,14.9776,14.9362,14.9693,28000.0
2009-09-03 14:50:00,18.06,18.08,18.03,18.08,31200.0,14.9693,14.9859,14.9444,14.9859,31200.0
2009-09-03 14:55:00,18.08,18.09,18.07,18.08,23500.0,14.9859,14.9942,14.9776,14.9859,23500.0
2009-09-03 15:00:00,18.09,18.12,18.08,18.11,44600.0,14.9942,15.019,14.9859,15.0108,44600.0
2009-09-03 15:05:00,18.11,18.14,18.1,18.12,41000.0,15.0108,15.0356,15.0025,15.019,41000.0
2009-09-03 15:10:00,18.12,18.15,18.09,18.13,46500.0,15.019,15.0439,14.9942,15.0273,46500.0
2009-09-03 15:15:00,18.12,18.14,18.1,18.12,31200.0,15.019,15.0356,15.0025,15.019,31200.0
2009-09-03 15:20:00,18.12,18.14,18.11,18.13,27900.0,15.019,15.0356,15.0108,15.0273,27900.0
2009-09-03 15:25:00,18.13,18.17,18.13,18.17,51900.0,15.0273,15.0605,15.0273,15.0605,51900.0
2009-09-03 15:30:00,18.17,18.2,18.16,18.19,82700.0,15.0605,15.0854,15.0522,15.0771,82700.0
2009-09-03 15:35:00,18.19,18.22,18.19,18.21,54300.0,15.0771,15.1019,15.0771,15.0936,54300.0
2009-09-03 15:40:00,18.22,18.24,18.22,18.23,62300.0,15.1019,15.1185,15.1019,15.1102,62300.0
2009-09-03 15:45:00,18.22,18.23,18.19,18.21,58400.0,15.1019,15.1102,15.0771,15.0936,58400.0
2009-09-03 15:50:00,18.21,18.29,18.21,18.28,107000.0,15.0936,15.1599,15.0936,15.1517,107000.0
2009-09-03 15:55:00,18.29,18.33,18.26,18.31,94100.0,15.1599,15.1931,15.1351,15.1765,94100.0
2009-09-04 09:30:00,18.49,18.49,18.35,18.44,17900.0,15.3257,15.3257,15.2097,15.2843,17900.0
2009-09-04 09:35:00,18.45,18.6,18.45,18.56,96800.0,15.2926,15.4169,15.2926,15.3837,96800.0
2009-09-04 09:40:00,18.56,18.56,18.44,18.46,37600.0,15.3837,15.3837,15.2843,15.3009,37600.0
2009-09-04 09:45:00,18.46,18.49,18.34,18.42,51700.0,15.3009,15.3257,15.2014,15.2677,51700.0
2009-09-04 09:50:00,18.42,18.44,18.34,18.44,72200.0,15.2677,15.2843,15.2014,15.2843,72200.0
2009-09-04 09:55:00,18.44,18.57,18.44,18.52,66100.0,15.2843,15.392,15.2843,15.3506,66100.0
2009-09-04 10:00:00,18.51,18.59,18.48,18.48,62100.0,15.3423,15.4086,15.3174,15.3174,62100.0
2009-09-04 10:05:00,18.48,18.5,18.45,18.5,13900.0,15.3174,15.334,15.2926,15.334,13900.0
2009-09-04 10:10:00,18.49,18.5,18.45,18.5,29600.0,15.3257,15.334,15.2926,15.334,29600.0
2009-09-04 10:15:00,18.49,18.54,18.48,18.54,35200.0,15.3257,15.3672,15.3174,15.3672,35200.0
2009-09-04 10:20:00,18.53,18.59,18.5,18.56,34700.0,15.3589,15.4086,15.334,15.3837,34700.0
2009-09-04 10:25:00,18.56,18.67,18.55,18.66,77300.0,15.3837,15.4749,15.3755,15.4666,77300.0
2009-09-04 10:30:00,18.65,18.7,18.63,18.66,113800.0,15.4583,15.4998,15.4418,15.4666,113800.0
2009-09-04 10:35:00,18.66,18.69,18.61,18.63,66400.0,15.4666,15.4915,15.4252,15.4418,66400.0
2009-09-04 10:40:00,18.62,18.66,18.57,18.61,46300.0,15.4335,15.4666,15.392,15.4252,46300.0
2009-09-04 10:45:00,18.6,18.63,18.54,18.55,112600.0,15.4169,15.4418,15.3672,15.3755,112600.0
2009-09-04 10:50:00,18.55,18.58,18.51,18.54,38600.0,15.3755,15.4003,15.3423,15.3672,38600.0
2009-09-04 10:55:00,18.53,18.54,18.51,18.54,23600.0,15.3589,15.3672,15.3423,15.3672,23600.0
2009-09-04 11:00:00,18.53,18.54,18.51,18.52,29200.0,15.3589,15.3672,15.3423,15.3506,29200.0
2009-09-04 11:05:00,18.51,18.59,18.51,18.56,43400.0,15.3423,15.4086,15.3423,15.3837,43400.0
2009-09-04 11:10:00,18.57,18.58,18.55,18.57,42800.0,15.392,15.4003,15.3755,15.392,42800.0
2009-09-04 11:15:00,18.57,18.59,18.55,18.57,31400.0,15.392,15.4086,15.3755,15.392,31400.0
2009-09-04 11:20:00,18.56,18.59,18.54,18.57,58000.0,15.3837,15.4086,15.3672,15.392,58000.0
2009-09-04 11:25:00,18.57,18.57,18.53,18.55,34500.0,15.392,15.392,15.3589,15.3755,34500.0
2009-09-04 11:30:00,18.54,18.55,18.48,18.49,33300.0,15.3672,15.3755,15.3174,15.3257,33300.0
2009-09-04 11:35:00,18.48,18.54,18.48,18.49,29900.0,15.3174,15.3672,15.3174,15.3257,29900.0
2009-09-04 11:40:00,18.48,18.52,18.45,18.49,70300.0,15.3174,15.3506,15.2926,15.3257,70300.0
2009-09-04 11:45:00,18.49,18.49,18.47,18.48,27700.0,15.3257,15.3257,15.3091,15.3174,27700.0
2009-09-04 11:50:00,18.48,18.5,18.48,18.5,12500.0,15.3174,15.334,15.3174,15.334,12500.0
2009-09-04 11:55:00,18.49,18.5,18.49,18.5,9300.0,15.3257,15.334,15.3257,15.334,9300.0
2009-09-04 12:00:00,18.49,18.51,18.48,18.5,43900.0,15.3257,15.3423,15.3174,15.334,43900.0
2009-09-04 12:05:00,18.5,18.56,18.5,18.56,46200.0,15.334,15.3837,15.334,15.3837,46200.0
2009-09-04 12:10:00,18.55,18.61,18.55,18.57,36000.0,15.3755,15.4252,15.3755,15.392,36000.0
2009-09-04 12:15:00,18.57,18.62,18.56,18.6,32900.0,15.392,15.4335,15.3837,15.4169,32900.0
2009-09-04 12:20:00,18.59,18.67,18.58,18.67,29600.0,15.4086,15.4749,15.4003,15.4749,29600.0
2009-09-04 12:25:00,18.67,18.68,18.62,18.63,36800.0,15.4749,15.4832,15.4335,15.4418,36800.0
2009-09-04 12:30:00,18.62,18.63,18.58,18.6,18400.0,15.4335,15.4418,15.4003,15.4169,18400.0
2009-09-04 12:35:00,18.59,18.6,18.59,18.59,15200.0,15.4086,15.4169,15.4086,15.4086,15200.0
2009-09-04 12:40:00,18.59,18.6,18.54,18.55,32000.0,15.4086,15.4169,15.3672,15.3755,32000.0
2009-09-04 12:45:00,18.54,18.57,18.54,18.55,9500.0,15.3672,15.392,15.3672,15.3755,9500.0
2009-09-04 12:50:00,18.55,18.57,18.55,18.56,10800.0,15.3755,15.392,15.3755,15.3837,10800.0
2009-09-04 12:55:00,18.56,18.65,18.56,18.65,18100.0,15.3837,15.4583,15.3837,15.4583,18100.0
2009-09-04 13:00:00,18.64,18.65,18.63,18.63,17200.0,15.4501,15.4583,15.4418,15.4418,17200.0
2009-09-04 13:05:00,18.62,18.64,18.62,18.63,72700.0,15.4335,15.4501,15.4335,15.4418,72700.0
2009-09-04 13:10:00,18.62,18.66,18.62,18.66,7600.0,15.4335,15.4666,15.4335,15.4666,7600.0
2009-09-04 13:15:00,18.65,18.7,18.65,18.7,38900.0,15.4583,15.4998,15.4583,15.4998,38900.0
2009-09-04 13:20:00,18.69,18.75,18.69,18.75,44100.0,15.4915,15.5412,15.4915,15.5412,44100.0
2009-09-04 13:25:00,18.74,18.78,18.74,18.75,25600.0,15.5329,15.5661,15.5329,15.5412,25600.0
2009-09-04 13:30:00,18.74,18.79,18.74,18.79,15100.0,15.5329,15.5744,15.5329,15.5744,15100.0
2009-09-04 13:35:00,18.78,18.86,18.78,18.86,53500.0,15.5661,15.6324,15.5661,15.6324,53500.0
2009-09-04 13:40:00,18.85,18.9,18.85,18.86,51800.0,15.6241,15.6656,15.6241,15.6324,51800.0
2009-09-04 13:45:00,18.86,18.95,18.86,18.9,28200.0,15.6324,15.707,15.6324,15.6656,28200.0
2009-09-04 13:50:00,18.89,18.94,18.89,18.89,30300.0,15.6573,15.6987,15.6573,15.6573,30300.0
2009-09-04 13:55:00,18.89,18.9,18.84,18.84,38900.0,15.6573,15.6656,15.6158,15.6158,38900.0
2009-09-04 14:00:00,18.84,18.85,18.79,18.79,33100.0,15.6158,15.6241,15.5744,15.5744,33100.0
2009-09-04 14:05:00,18.79,18.8,18.73,18.73,49200.0,15.5744,15.5827,15.5247,15.5247,49200.0
2009-09-04 14:10:00,18.73,18.76,18.73,18.76,25600.0,15.5247,15.5495,15.5247,15.5495,25600.0
2009-09-04 14:15:00,18.76,18.76,18.68,18.69,35000.0,15.5495,15.5495,15.4832,15.4915,35000.0
2009-09-04 14:20:00,18.68,18.69,18.65,18.65,19900.0,15.4832,15.4915,15.4583,15.4583,19900.0
2009-09-04 14:25:00,18.65,18.66,18.6,18.61,30400.0,15.4583,15.4666,15.4169,15.4252,30400.0
2009-09-04 14:30:00,18.6,18.6,18.58,18.59,16200.0,15.4169,15.4169,15.4003,15.4086,16200.0
2009-09-04 14:35:00,18.59,18.64,18.59,18.64,32800.0,15.4086,15.4501,15.4086,15.4501,32800.0
2009-09-04 14:40:00,18.63,18.68,18.63,18.65,27700.0,15.4418,15.4832,15.4418,15.4583,27700.0
2009-09-04 14:45:00,18.64,18.68,18.64,18.67,11600.0,15.4501,15.4832,15.4501,15.4749,11600.0
2009-09-04 14:50:00,18.67,18.72,18.67,18.7,19800.0,15.4749,15.5164,15.4749,15.4998,19800.0
2009-09-04 14:55:00,18.69,18.74,18.69,18.74,28000.0,15.4915,15.5329,15.4915,15.5329,28000.0
2009-09-04 15:00:00,18.73,18.74,18.71,18.71,9000.0,15.5247,15.5329,15.5081,15.5081,9000.0
2009-09-04 15:05:00,18.7,18.72,18.66,18.66,24900.0,15.4998,15.5164,15.4666,15.4666,24900.0
2009-09-04 15:10:00,18.66,18.67,18.64,18.65,23700.0,15.4666,15.4749,15.4501,15.4583,23700.0
2009-09-04 15:15:00,18.65,18.72,18.63,18.72,24700.0,15.4583,15.5164,15.4418,15.5164,24700.0
2009-09-04 15:20:00,18.71,18.74,18.71,18.73,10700.0,15.5081,15.5329,15.5081,15.5247,10700.0
2009-09-04 15:25:00,18.73,18.75,18.71,18.73,13700.0,15.5247,15.5412,15.5081,15.5247,13700.0
2009-09-04 15:30:00,18.71,18.73,18.69,18.7,25300.0,15.5081,15.5247,15.4915,15.4998,25300.0
2009-09-04 15:35:00,18.7,18.78,18.7,18.74,58100.0,15.4998,15.5661,15.4998,15.5329,58100.0
2009-09-04 15:40:00,18.74,18.77,18.72,18.77,85700.0,15.5329,15.5578,15.5164,15.5578,85700.0
2009-09-04 15:45:00,18.76,18.89,18.76,18.87,96300.0,15.5495,15.6573,15.5495,15.6407,96300.0
2009-09-04 15:50:00,18.86,18.92,18.86,18.91,129900.0,15.6324,15.6821,15.6324,15.6738,129900.0
2009-09-04 15:55:00,18.9,18.92,18.88,18.91,220800.0,15.6656,15.6821,15.649,15.6738,220800.0
2009-09-08 09:30:00,19.57,19.78,19.4,19.55,120000.0,16.2209,16.395,16.08,16.2043,120000.0
2009-09-08 09:35:00,19.55,19.59,19.43,19.51,43700.0,16.2043,16.2375,16.1049,16.1712,43700.0
2009-09-08 09:40:00,19.5,19.51,19.35,19.39,62300.0,16.1629,16.1712,16.0385,16.0717,62300.0
2009-09-08 09:45:00,19.4,19.4,19.27,19.39,104800.0,16.08,16.08,15.9722,16.0717,104800.0
2009-09-08 09:50:00,19.39,19.43,19.39,19.42,51000.0,16.0717,16.1049,16.0717,16.0966,51000.0
2009-09-08 09:55:00,19.43,19.44,19.35,19.4,63000.0,16.1049,16.1131,16.0385,16.08,63000.0
2009-09-08 10:00:00,19.39,19.43,19.29,19.31,79900.0,16.0717,16.1049,15.9888,16.0054,79900.0
2009-09-08 10:05:00,19.29,19.34,19.25,19.28,42900.0,15.9888,16.0303,15.9557,15.9805,42900.0
2009-09-08 10:10:00,19.29,19.41,19.29,19.41,21700.0,15.9888,16.0883,15.9888,16.0883,21700.0
2009-09-08 10:15:00,19.4,19.42,19.37,19.41,34500.0,16.08,16.0966,16.0551,16.0883,34500.0
2009-09-08 10:20:00,19.4,19.45,19.4,19.44,50200.0,16.08,16.1214,16.08,16.1131,50200.0
2009-09-08 10:25:00,19.43,19.45,19.41,19.43,36000.0,16.1049,16.1214,16.0883,16.1049,36000.0
2009-09-08 10:30:00,19.43,19.45,19.4,19.44,46100.0,16.1049,16.1214,16.08,16.1131,46100.0
2009-09-08 10:35:00,19.45,19.5,19.44,19.47,37200.0,16.1214,16.1629,16.1131,16.138,37200.0
2009-09-08 10:40:00,19.48,19.5,19.46,19.48,27500.0,16.1463,16.1629,16.1297,16.1463,27500.0
2009-09-08 10:45:00,19.48,19.5,19.47,19.5,28700.0,16.1463,16.1629,16.138,16.1629,28700.0
2009-09-08 10:50:00,19.5,19.53,19.5,19.51,24100.0,16.1629,16.1877,16.1629,16.1712,24100.0
2009-09-08 10:55:00,19.52,19.55,19.51,19.54,13400.0,16.1795,16.2043,16.1712,16.196,13400.0
2009-09-08 11:00:00,19.54,19.55,19.51,19.51,12900.0,16.196,16.2043,16.1712,16.1712,12900.0
2009-09-08 11:05:00,19.51,19.53,19.51,19.51,17900.0,16.1712,16.1877,16.1712,16.1712,17900.0
2009-09-08 11:10:00,19.52,19.54,19.51,19.52,31300.0,16.1795,16.196,16.1712,16.1795,31300.0
2009-09-08 11:15:00,19.52,19.52,19.48,19.5,19900.0,16.1795,16.1795,16.1463,16.1629,19900.0
2009-09-08 11:20:00,19.49,19.52,19.49,19.5,10200.0,16.1546,16.1795,16.1546,16.1629,10200.0
2009-09-08 11:25:00,19.5,19.52,19.49,19.5,13900.0,16.1629,16.1795,16.1546,16.1629,13900.0
2009-09-08 11:30:00,19.5,19.5,19.44,19.45,25500.0,16.1629,16.1629,16.1131,16.1214,25500.0
2009-09-08 11:35:00,19.44,19.46,19.39,19.39,20500.0,16.1131,16.1297,16.0717,16.0717,20500.0
2009-09-08 11:40:00,19.4,19.4,19.33,19.33,21200.0,16.08,16.08,16.022,16.022,21200.0
2009-09-08 11:45:00,19.34,19.34,19.32,19.33,19900.0,16.0303,16.0303,16.0137,16.022,19900.0
2009-09-08 11:50:00,19.33,19.33,19.3,19.31,18800.0,16.022,16.022,15.9971,16.0054,18800.0
2009-09-08 11:55:00,19.32,19.36,19.28,19.36,18000.0,16.0137,16.0468,15.9805,16.0468,18000.0
2009-09-08 12:00:00,19.36,19.37,19.34,19.34,10400.0,16.0468,16.0551,16.0303,16.0303,10400.0
2009-09-08 12:05:00,19.35,19.35,19.33,19.33,6600.0,16.0385,16.0385,16.022,16.022,6600.0
2009-09-08 12:10:00,19.34,19.34,19.32,19.34,7300.0,16.0303,16.0303,16.0137,16.0303,7300.0
2009-09-08 12:15:00,19.33,19.34,19.27,19.27,7700.0,16.022,16.0303,15.9722,15.9722,7700.0
2009-09-08 12:20:00,19.28,19.28,19.21,19.23,14400.0,15.9805,15.9805,15.9225,15.9391,14400.0
2009-09-08 12:25:00,19.22,19.24,19.19,19.23,17700.0,15.9308,15.9474,15.9059,15.9391,17700.0
2009-09-08 12:30:00,19.23,19.23,19.2,19.2,36500.0,15.9391,15.9391,15.9142,15.9142,36500.0
2009-09-08 12:35:00,19.2,19.21,19.19,19.19,9200.0,15.9142,15.9225,15.9059,15.9059,9200.0
2009-09-08 12:40:00,19.2,19.21,19.19,19.19,30000.0,15.9142,15.9225,15.9059,15.9059,30000.0
2009-09-08 12:45:00,19.2,19.21,19.19,19.2,13200.0,15.9142,15.9225,15.9059,15.9142,13200.0
2009-09-08 12:50:00,19.2,19.27,19.2,19.27,14200.0,15.9142,15.9722,15.9142,15.9722,14200.0
2009-09-08 12:55:00,19.26,19.27,19.25,19.26,4100.0,15.9639,15.9722,15.9557,15.9639,4100.0
2009-09-08 13:00:00,19.26,19.26,19.25,19.26,5200.0,15.9639,15.9639,15.9557,15.9639,5200.0
2009-09-08 13:05:00,19.27,19.3,19.27,19.28,9900.0,15.9722,15.9971,15.9722,15.9805,9900.0
2009-09-08 13:10:00,19.27,19.27,19.22,19.22,10200.0,15.9722,15.9722,15.9308,15.9308,10200.0
2009-09-08 13:15:00,19.23,19.25,19.22,19.24,4700.0,15.9391,15.9557,15.9308,15.9474,4700.0
2009-09-08 13:20:00,19.25,19.25,19.24,19.24,3100.0,15.9557,15.9557,15.9474,15.9474,3100.0
2009-09-08 13:25:00,19.24,19.3,19.24,19.3,11800.0,15.9474,15.9971,15.9474,15.9971,11800.0
2009-09-08 13:30:00,19.3,19.33,19.29,19.29,6900.0,15.9971,16.022,15.9888,15.9888,6900.0
2009-09-08 13:35:00,19.3,19.31,19.28,19.31,5800.0,15.9971,16.0054,15.9805,16.0054,5800.0
2009-09-08 13:40:00,19.31,19.38,19.31,19.36,9700.0,16.0054,16.0634,16.0054,16.0468,9700.0
2009-09-08 13:45:00,19.36,19.37,19.35,19.35,4800.0,16.0468,16.0551,16.0385,16.0385,4800.0
2009-09-08 13:50:00,19.36,19.37,19.34,19.36,10300.0,16.0468,16.0551,16.0303,16.0468,10300.0
2009-09-08 13:55:00,19.37,19.4,19.36,19.4,11300.0,16.0551,16.08,16.0468,16.08,11300.0
2009-09-08 14:00:00,19.4,19.42,19.38,19.4,14700.0,16.08,16.0966,16.0634,16.08,14700.0
2009-09-08 14:05:00,19.38,19.44,19.37,19.44,16300.0,16.0634,16.1131,16.0551,16.1131,16300.0
2009-09-08 14:10:00,19.44,19.47,19.43,19.47,11900.0,16.1131,16.138,16.1049,16.138,11900.0
2009-09-08 14:15:00,19.47,19.47,19.41,19.42,14600.0,16.138,16.138,16.0883,16.0966,14600.0
2009-09-08 14:20:00,19.41,19.47,19.4,19.41,25500.0,16.0883,16.138,16.08,16.0883,25500.0
2009-09-08 14:25:00,19.41,19.42,19.39,19.41,14500.0,16.0883,16.0966,16.0717,16.0883,14500.0
2009-09-08 14:30:00,19.41,19.46,19.4,19.42,21100.0,16.0883,16.1297,16.08,16.0966,21100.0
2009-09-08 14:35:00,19.41,19.42,19.37,19.41,25100.0,16.0883,16.0966,16.0551,16.0883,25100.0
2009-09-08 14:40:00,19.41,19.44,19.36,19.37,30500.0,16.0883,16.1131,16.0468,16.0551,30500.0
2009-09-08 14:45:00,19.38,19.41,19.36,19.41,26500.0,16.0634,16.0883,16.0468,16.0883,26500.0
2009-09-08 14:50:00,19.41,19.44,19.41,19.42,16000.0,16.0883,16.1131,16.0883,16.0966,16000.0
2009-09-08 14:55:00,19.41,19.45,19.4,19.4,24000.0,16.0883,16.1214,16.08,16.08,24000.0
2009-09-08 15:00:00,19.4,19.41,19.37,19.39,24600.0,16.08,16.0883,16.0551,16.0717,24600.0
2009-09-08 15:05:00,19.39,19.4,19.35,19.37,22000.0,16.0717,16.08,16.0385,16.0551,22000.0
2009-09-08 15:10:00,19.36,19.36,19.33,19.33,18700.0,16.0468,16.0468,16.022,16.022,18700.0
2009-09-08 15:15:00,19.34,19.35,19.27,19.27,44900.0,16.0303,16.0385,15.9722,15.9722,44900.0
2009-09-08 15:20:00,19.28,19.28,19.25,19.26,40500.0,15.9805,15.9805,15.9557,15.9639,40500.0
2009-09-08 15:25:00,19.26,19.33,19.25,19.3,46800.0,15.9639,16.022,15.9557,15.9971,46800.0
2009-09-08 15:30:00,19.3,19.31,19.29,19.31,15500.0,15.9971,16.0054,15.9888,16.0054,15500.0
2009-09-08 15:35:00,19.31,19.43,19.31,19.43,53600.0,16.0054,16.1049,16.0054,16.1049,53600.0
2009-09-08 15:40:00,19.43,19.46,19.41,19.46,82900.0,16.1049,16.1297,16.0883,16.1297,82900.0
2009-09-08 15:45:00,19.46,19.46,19.38,19.44,66900.0,16.1297,16.1297,16.0634,16.1131,66900.0
2009-09-08 15:50:00,19.44,19.46,19.44,19.46,89400.0,16.1131,16.1297,16.1131,16.1297,89400.0
2009-09-08 15:55:00,19.45,19.46,19.44,19.45,152200.0,16.1214,16.1297,16.1131,16.1214,152200.0
2009-09-09 09:30:00,20.03,20.03,19.85,19.92,137100.0,16.6022,16.6022,16.453,16.511,137100.0
2009-09-09 09:35:00,19.91,20.02,19.89,19.99,95300.0,16.5027,16.5939,16.4861,16.569,95300.0
2009-09-09 09:40:00,19.97,20.03,19.94,20.03,48000.0,16.5524,16.6022,16.5276,16.6022,48000.0
2009-09-09 09:45:00,20.03,20.36,20.03,20.32,159900.0,16.6022,16.8757,16.6022,16.8425,159900.0
2009-09-09 09:50:00,20.31,20.49,20.26,20.47,317200.0,16.8343,16.9835,16.7928,16.9669,317200.0
2009-09-09 09:55:00,20.47,20.6,20.45,20.54,248600.0,16.9669,17.0746,16.9503,17.0249,248600.0
2009-09-09 10:00:00,20.55,20.91,20.54,20.87,442500.0,17.0332,17.3316,17.0249,17.2984,442500.0
2009-09-09 10:05:00,20.88,20.91,20.63,20.63,299500.0,17.3067,17.3316,17.0995,17.0995,299500.0
2009-09-09 10:10:00,20.63,20.67,20.55,20.6,98800.0,17.0995,17.1326,17.0332,17.0746,98800.0
2009-09-09 10:15:00,20.6,20.75,20.6,20.72,76200.0,17.0746,17.199,17.0746,17.1741,76200.0
2009-09-09 10:20:00,20.74,20.85,20.71,20.81,119600.0,17.1907,17.2818,17.1658,17.2487,119600.0
2009-09-09 10:25:00,20.81,20.82,20.7,20.72,63900.0,17.2487,17.257,17.1575,17.1741,63900.0
2009-09-09 10:30:00,20.72,20.83,20.72,20.83,131600.0,17.1741,17.2653,17.1741,17.2653,131600.0
2009-09-09 10:35:00,20.82,20.85,20.67,20.72,91800.0,17.257,17.2818,17.1326,17.1741,91800.0
2009-09-09 10:40:00,20.72,20.74,20.67,20.67,32400.0,17.1741,17.1907,17.1326,17.1326,32400.0
2009-09-09 10:45:00,20.67,20.76,20.63,20.73,63000.0,17.1326,17.2072,17.0995,17.1824,63000.0
2009-09-09 10:50:00,20.73,20.88,20.73,20.88,57600.0,17.1824,17.3067,17.1824,17.3067,57600.0
2009-09-09 10:55:00,20.87,20.98,20.87,20.98,129700.0,17.2984,17.3896,17.2984,17.3896,129700.0
2009-09-09 11:00:00,20.98,21.12,20.93,21.09,317500.0,17.3896,17.5056,17.3482,17.4808,317500.0
2009-09-09 11:05:00,21.09,21.34,21.09,21.34,420300.0,17.4808,17.688,17.4808,17.688,420300.0
2009-09-09 11:10:00,21.33,21.38,21.24,21.35,191000.0,17.6797,17.7211,17.6051,17.6963,191000.0
2009-09-09 11:15:00,21.35,21.37,21.26,21.31,104200.0,17.6963,17.7129,17.6217,17.6631,104200.0
2009-09-09 11:20:00,21.33,21.49,21.31,21.47,148800.0,17.6797,17.8123,17.6631,17.7957,148800.0
2009-09-09 11:25:00,21.48,21.54,21.35,21.35,125700.0,17.804,17.8538,17.6963,17.6963,125700.0
2009-09-09 11:30:00,21.36,21.41,21.34,21.39,113100.0,17.7046,17.746,17.688,17.7294,113100.0
2009-09-09 11:35:00,21.39,21.48,21.38,21.47,87300.0,17.7294,17.804,17.7211,17.7957,87300.0
2009-09-09 11:40:00,21.48,21.49,21.4,21.44,62800.0,17.804,17.8123,17.7377,17.7709,62800.0
2009-09-09 11:45:00,21.44,21.46,21.36,21.46,118200.0,17.7709,17.7875,17.7046,17.7875,118200.0
2009-09-09 11:50:00,21.47,21.74,21.47,21.64,211000.0,17.7957,18.0195,17.7957,17.9366,211000.0
2009-09-09 11:55:00,21.63,21.64,21.5,21.52,76200.0,17.9284,17.9366,17.8206,17.8372,76200.0
2009-09-09 12:00:00,21.52,21.54,21.45,21.49,149900.0,17.8372,17.8538,17.7792,17.8123,149900.0
2009-09-09 12:05:00,21.49,21.5,21.45,21.48,40900.0,17.8123,17.8206,17.7792,17.804,40900.0
2009-09-09 12:10:00,21.48,21.48,21.42,21.43,58000.0,17.804,17.804,17.7543,17.7626,58000.0
2009-09-09 12:15:00,21.43,21.53,21.41,21.47,47800.0,17.7626,17.8455,17.746,17.7957,47800.0
2009-09-09 12:20:00,21.47,21.55,21.46,21.51,43400.0,17.7957,17.8621,17.7875,17.8289,43400.0
2009-09-09 12:25:00,21.51,21.58,21.47,21.52,32100.0,17.8289,17.8869,17.7957,17.8372,32100.0
2009-09-09 12:30:00,21.52,21.52,21.49,21.52,15200.0,17.8372,17.8372,17.8123,17.8372,15200.0
2009-09-09 12:35:00,21.51,21.53,21.45,21.46,41100.0,17.8289,17.8455,17.7792,17.7875,41100.0
2009-09-09 12:40:00,21.46,21.49,21.45,21.48,23100.0,17.7875,17.8123,17.7792,17.804,23100.0
2009-09-09 12:45:00,21.49,21.55,21.48,21.55,18800.0,17.8123,17.8621,17.804,17.8621,18800.0
2009-09-09 12:50:00,21.55,21.6,21.5,21.5,52400.0,17.8621,17.9035,17.8206,17.8206,52400.0
2009-09-09 12:55:00,21.51,21.53,21.5,21.53,19900.0,17.8289,17.8455,17.8206,17.8455,19900.0
2009-09-09 13:00:00,21.53,21.53,21.48,21.51,28200.0,17.8455,17.8455,17.804,17.8289,28200.0
2009-09-09 13:05:00,21.51,21.54,21.48,21.49,71500.0,17.8289,17.8538,17.804,17.8123,71500.0
2009-09-09 13:10:00,21.49,21.54,21.48,21.52,31200.0,17.8123,17.8538,17.804,17.8372,31200.0
2009-09-09 13:15:00,21.53,21.59,21.5,21.57,21600.0,17.8455,17.8952,17.8206,17.8786,21600.0
2009-09-09 13:20:00,21.56,21.59,21.5,21.5,37700.0,17.8703,17.8952,17.8206,17.8206,37700.0
2009-09-09 13:25:00,21.5,21.5,21.3,21.35,128600.0,17.8206,17.8206,17.6548,17.6963,128600.0
2009-09-09 13:30:00,21.35,21.37,21.33,21.35,66800.0,17.6963,17.7129,17.6797,17.6963,66800.0
2009-09-09 13:35:00,21.36,21.45,21.35,21.42,33900.0,17.7046,17.7792,17.6963,17.7543,33900.0
2009-09-09 13:40:00,21.42,21.49,21.42,21.47,19500.0,17.7543,17.8123,17.7543,17.7957,19500.0
2009-09-09 13:45:00,21.48,21.49,21.44,21.44,18800.0,17.804,17.8123,17.7709,17.7709,18800.0
2009-09-09 13:50:00,21.44,21.45,21.41,21.43,19500.0,17.7709,17.7792,17.746,17.7626,19500.0
2009-09-09 13:55:00,21.43,21.46,21.42,21.45,13300.0,17.7626,17.7875,17.7543,17.7792,13300.0
2009-09-09 14:00:00,21.45,21.47,21.41,21.47,32200.0,17.7792,17.7957,17.746,17.7957,32200.0
2009-09-09 14:05:00,21.47,21.5,21.36,21.36,53500.0,17.7957,17.8206,17.7046,17.7046,53500.0
2009-09-09 14:10:00,21.35,21.38,21.26,21.27,33800.0,17.6963,17.7211,17.6217,17.63,33800.0
2009-09-09 14:15:00,21.27,21.31,21.24,21.27,32300.0,17.63,17.6631,17.6051,17.63,32300.0
2009-09-09 14:20:00,21.26,21.29,21.2,21.22,25900.0,17.6217,17.6465,17.5719,17.5885,25900.0
2009-09-09 14:25:00,21.22,21.26,21.16,21.17,47000.0,17.5885,17.6217,17.5388,17.5471,47000.0
2009-09-09 14:30:00,21.19,21.22,21.15,21.16,35000.0,17.5637,17.5885,17.5305,17.5388,35000.0
2009-09-09 14:35:00,21.16,21.21,21.15,21.21,17000.0,17.5388,17.5802,17.5305,17.5802,17000.0
2009-09-09 14:40:00,21.2,21.25,21.19,21.2,34900.0,17.5719,17.6134,17.5637,17.5719,34900.0
2009-09-09 14:45:00,21.22,21.24,21.19,21.23,35500.0,17.5885,17.6051,17.5637,17.5968,35500.0
2009-09-09 14:50:00,21.24,21.25,21.19,21.2,91300.0,17.6051,17.6134,17.5637,17.5719,91300.0
2009-09-09 14:55:00,21.2,21.2,21.12,21.15,42100.0,17.5719,17.5719,17.5056,17.5305,42100.0
2009-09-09 15:00:00,21.15,21.15,21.13,21.15,34000.0,17.5305,17.5305,17.5139,17.5305,34000.0
2009-09-09 15:05:00,21.15,21.17,21.13,21.15,67000.0,17.5305,17.5471,17.5139,17.5305,67000.0
2009-09-09 15:10:00,21.14,21.19,21.13,21.15,113500.0,17.5222,17.5637,17.5139,17.5305,113500.0
2009-09-09 15:15:00,21.15,21.16,21.08,21.08,74400.0,17.5305,17.5388,17.4725,17.4725,74400.0
2009-09-09 15:20:00,21.09,21.1,21.04,21.05,115800.0,17.4808,17.4891,17.4393,17.4476,115800.0
2009-09-09 15:25:00,21.04,21.05,21.01,21.04,111100.0,17.4393,17.4476,17.4145,17.4393,111100.0
2009-09-09 15:30:00,21.04,21.05,20.98,21.01,252100.0,17.4393,17.4476,17.3896,17.4145,252100.0
2009-09-09 15:35:00,21.01,21.03,21.0,21.01,52000.0,17.4145,17.431,17.4062,17.4145,52000.0
2009-09-09 15:40:00,21.01,21.03,20.98,21.02,187400.0,17.4145,17.431,17.3896,17.4228,187400.0
2009-09-09 15:45:00,21.01,21.11,21.01,21.11,127400.0,17.4145,17.4974,17.4145,17.4974,127400.0
2009-09-09 15:50:00,21.11,21.13,21.04,21.06,237100.0,17.4974,17.5139,17.4393,17.4559,237100.0
2009-09-09 15:55:00,21.06,21.06,20.97,21.06,280600.0,17.4559,17.4559,17.3813,17.4559,280600.0
2009-09-10 09:30:00,20.75,20.86,20.65,20.83,89300.0,17.199,17.2901,17.1161,17.2653,89300.0
2009-09-10 09:35:00,20.83,20.83,20.49,20.52,124500.0,17.2653,17.2653,16.9835,17.0083,124500.0
2009-09-10 09:40:00,20.49,20.59,20.46,20.5,136400.0,16.9835,17.0663,16.9586,16.9917,136400.0
2009-09-10 09:45:00,20.49,20.72,20.44,20.71,100400.0,16.9835,17.1741,16.942,17.1658,100400.0
2009-09-10 09:50:00,20.71,20.83,20.64,20.8,125800.0,17.1658,17.2653,17.1078,17.2404,125800.0
2009-09-10 09:55:00,20.81,20.98,20.8,20.89,153600.0,17.2487,17.3896,17.2404,17.315,153600.0
2009-09-10 10:00:00,20.85,20.98,20.84,20.87,84000.0,17.2818,17.3896,17.2736,17.2984,84000.0
2009-09-10 10:05:00,20.86,20.92,20.86,20.9,63100.0,17.2901,17.3399,17.2901,17.3233,63100.0
2009-09-10 10:10:00,20.92,21.01,20.88,20.9,44500.0,17.3399,17.4145,17.3067,17.3233,44500.0
2009-09-10 10:15:00,20.89,20.92,20.86,20.92,29500.0,17.315,17.3399,17.2901,17.3399,29500.0
2009-09-10 10:20:00,20.92,20.96,20.9,20.94,63600.0,17.3399,17.373,17.3233,17.3564,63600.0
2009-09-10 10:25:00,20.93,21.02,20.92,20.93,80100.0,17.3482,17.4228,17.3399,17.3482,80100.0
2009-09-10 10:30:00,20.93,20.93,20.76,20.8,62500.0,17.3482,17.3482,17.2072,17.2404,62500.0
2009-09-10 10:35:00,20.8,20.87,20.8,20.86,26500.0,17.2404,17.2984,17.2404,17.2901,26500.0
2009-09-10 10:40:00,20.86,20.94,20.84,20.91,43700.0,17.2901,17.3564,17.2736,17.3316,43700.0
2009-09-10 10:45:00,20.91,20.92,20.85,20.92,38400.0,17.3316,17.3399,17.2818,17.3399,38400.0
2009-09-10 10:50:00,20.91,21.08,20.91,21.05,51700.0,17.3316,17.4725,17.3316,17.4476,51700.0
2009-09-10 10:55:00,21.05,21.15,21.05,21.13,58200.0,17.4476,17.5305,17.4476,17.5139,58200.0
2009-09-10 11:00:00,21.13,21.17,21.12,21.15,58400.0,17.5139,17.5471,17.5056,17.5305,58400.0
2009-09-10 11:05:00,21.15,21.15,21.08,21.09,43000.0,17.5305,17.5305,17.4725,17.4808,43000.0
2009-09-10 11:10:00,21.09,21.1,21.08,21.1,12700.0,17.4808,17.4891,17.4725,17.4891,12700.0
2009-09-10 11:15:00,21.09,21.1,20.96,21.0,125300.0,17.4808,17.4891,17.373,17.4062,125300.0
2009-09-10 11:20:00,21.0,21.02,20.91,20.93,30100.0,17.4062,17.4228,17.3316,17.3482,30100.0
2009-09-10 11:25:00,20.95,20.99,20.89,20.92,46400.0,17.3647,17.3979,17.315,17.3399,46400.0
2009-09-10 11:30:00,20.92,20.92,20.86,20.9,30200.0,17.3399,17.3399,17.2901,17.3233,30200.0
2009-09-10 11:35:00,20.89,20.92,20.86,20.87,35300.0,17.315,17.3399,17.2901,17.2984,35300.0
2009-09-10 11:40:00,20.87,20.88,20.82,20.86,49500.0,17.2984,17.3067,17.257,17.2901,49500.0
2009-09-10 11:45:00,20.86,20.96,20.84,20.96,37800.0,17.2901,17.373,17.2736,17.373,37800.0
2009-09-10 11:50:00,20.96,20.98,20.93,20.97,41500.0,17.373,17.3896,17.3482,17.3813,41500.0
2009-09-10 11:55:00,20.96,21.04,20.96,21.04,9500.0,17.373,17.4393,17.373,17.4393,9500.0
2009-09-10 12:00:00,21.03,21.08,20.98,20.99,14900.0,17.431,17.4725,17.3896,17.3979,14900.0
2009-09-10 12:05:00,21.0,21.04,20.97,21.04,26800.0,17.4062,17.4393,17.3813,17.4393,26800.0
2009-09-10 12:10:00,21.06,21.07,21.04,21.07,14800.0,17.4559,17.4642,17.4393,17.4642,14800.0
2009-09-10 12:15:00,21.06,21.1,21.05,21.06,24600.0,17.4559,17.4891,17.4476,17.4559,24600.0
2009-09-10 12:20:00,21.06,21.09,21.01,21.07,23800.0,17.4559,17.4808,17.4145,17.4642,23800.0
2009-09-10 12:25:00,21.08,21.08,21.04,21.07,7900.0,17.4725,17.4725,17.4393,17.4642,7900.0
2009-09-10 12:30:00,21.06,21.11,21.04,21.04,19500.0,17.4559,17.4974,17.4393,17.4393,19500.0
2009-09-10 12:35:00,21.05,21.05,21.0,21.03,15800.0,17.4476,17.4476,17.4062,17.431,15800.0
2009-09-10 12:40:00,21.03,21.06,21.02,21.04,9600.0,17.431,17.4559,17.4228,17.4393,9600.0
2009-09-10 12:45:00,21.06,21.09,21.04,21.08,17000.0,17.4559,17.4808,17.4393,17.4725,17000.0
2009-09-10 12:50:00,21.09,21.17,21.09,21.14,20500.0,17.4808,17.5471,17.4808,17.5222,20500.0
2009-09-10 12:55:00,21.15,21.16,21.14,21.15,7900.0,17.5305,17.5388,17.5222,17.5305,7900.0
2009-09-10 13:00:00,21.15,21.17,21.12,21.16,15300.0,17.5305,17.5471,17.5056,17.5388,15300.0
2009-09-10 13:05:00,21.17,21.26,21.17,21.21,38000.0,17.5471,17.6217,17.5471,17.5802,38000.0
2009-09-10 13:10:00,21.21,21.22,21.09,21.09,34900.0,17.5802,17.5885,17.4808,17.4808,34900.0
2009-09-10 13:15:00,21.09,21.11,21.02,21.02,32900.0,17.4808,17.4974,17.4228,17.4228,32900.0
2009-09-10 13:20:00,21.03,21.03,20.97,20.98,30800.0,17.431,17.431,17.3813,17.3896,30800.0
2009-09-10 13:25:00,20.98,21.0,20.97,20.98,25000.0,17.3896,17.4062,17.3813,17.3896,25000.0
2009-09-10 13:30:00,20.98,20.98,20.95,20.97,22100.0,17.3896,17.3896,17.3647,17.3813,22100.0
2009-09-10 13:35:00,20.97,21.04,20.97,21.04,26700.0,17.3813,17.4393,17.3813,17.4393,26700.0
2009-09-10 13:40:00,21.03,21.05,20.97,20.98,37800.0,17.431,17.4476,17.3813,17.3896,37800.0
2009-09-10 13:45:00,20.98,21.13,20.98,21.12,28300.0,17.3896,17.5139,17.3896,17.5056,28300.0
2009-09-10 13:50:00,21.13,21.21,21.13,21.19,24900.0,17.5139,17.5802,17.5139,17.5637,24900.0
2009-09-10 13:55:00,21.2,21.28,21.19,21.28,69100.0,17.5719,17.6383,17.5637,17.6383,69100.0
2009-09-10 14:00:00,21.27,21.3,21.25,21.26,42300.0,17.63,17.6548,17.6134,17.6217,42300.0
2009-09-10 14:05:00,21.26,21.32,21.25,21.3,35200.0,17.6217,17.6714,17.6134,17.6548,35200.0
2009-09-10 14:10:00,21.3,21.34,21.23,21.25,43600.0,17.6548,17.688,17.5968,17.6134,43600.0
2009-09-10 14:15:00,21.25,21.36,21.25,21.35,32600.0,17.6134,17.7046,17.6134,17.6963,32600.0
2009-09-10 14:20:00,21.36,21.42,21.35,21.41,31200.0,17.7046,17.7543,17.6963,17.746,31200.0
2009-09-10 14:25:00,21.41,21.42,21.37,21.41,30100.0,17.746,17.7543,17.7129,17.746,30100.0
2009-09-10 14:30:00,21.41,21.43,21.38,21.4,42400.0,17.746,17.7626,17.7211,17.7377,42400.0
2009-09-10 14:35:00,21.41,21.53,21.4,21.51,58500.0,17.746,17.8455,17.7377,17.8289,58500.0
2009-09-10 14:40:00,21.51,21.54,21.51,21.52,55700.0,17.8289,17.8538,17.8289,17.8372,55700.0
2009-09-10 14:45:00,21.52,21.57,21.52,21.57,55200.0,17.8372,17.8786,17.8372,17.8786,55200.0
2009-09-10 14:50:00,21.57,21.57,21.54,21.56,47600.0,17.8786,17.8786,17.8538,17.8703,47600.0
2009-09-10 14:55:00,21.56,21.56,21.51,21.54,86400.0,17.8703,17.8703,17.8289,17.8538,86400.0
2009-09-10 15:00:00,21.53,21.53,21.5,21.5,54200.0,17.8455,17.8455,17.8206,17.8206,54200.0
2009-09-10 15:05:00,21.51,21.53,21.49,21.51,100300.0,17.8289,17.8455,17.8123,17.8289,100300.0
2009-09-10 15:10:00,21.5,21.53,21.5,21.51,71800.0,17.8206,17.8455,17.8206,17.8289,71800.0
2009-09-10 15:15:00,21.51,21.52,21.43,21.44,50700.0,17.8289,17.8372,17.7626,17.7709,50700.0
2009-09-10 15:20:00,21.43,21.46,21.4,21.42,63500.0,17.7626,17.7875,17.7377,17.7543,63500.0
2009-09-10 15:25:00,21.42,21.44,21.37,21.42,98000.0,17.7543,17.7709,17.7129,17.7543,98000.0
2009-09-10 15:30:00,21.43,21.52,21.4,21.52,65400.0,17.7626,17.8372,17.7377,17.8372,65400.0
2009-09-10 15:35:00,21.52,21.52,21.43,21.45,122300.0,17.8372,17.8372,17.7626,17.7792,122300.0
2009-09-10 15:40:00,21.44,21.45,21.39,21.4,118000.0,17.7709,17.7792,17.7294,17.7377,118000.0
2009-09-10 15:45:00,21.41,21.47,21.4,21.45,115800.0,17.746,17.7957,17.7377,17.7792,115800.0
2009-09-10 15:50:00,21.45,21.55,21.45,21.53,186700.0,17.7792,17.8621,17.7792,17.8455,186700.0
2009-09-10 15:55:00,21.54,21.58,21.53,21.54,288500.0,17.8538,17.8869,17.8455,17.8538,288500.0
2009-09-11 09:30:00,21.72,21.86,21.71,21.8,73600.0,18.003,18.119,17.9947,18.0693,73600.0
2009-09-11 09:35:00,21.79,21.99,21.74,21.95,59700.0,18.061,18.2268,18.0195,18.1936,59700.0
2009-09-11 09:40:00,21.96,21.96,21.83,21.92,93000.0,18.2019,18.2019,18.0941,18.1687,93000.0
2009-09-11 09:45:00,21.93,21.97,21.87,21.87,86900.0,18.177,18.2102,18.1273,18.1273,86900.0
2009-09-11 09:50:00,21.87,21.9,21.77,21.9,42300.0,18.1273,18.1522,18.0444,18.1522,42300.0
2009-09-11 09:55:00,21.91,21.92,21.82,21.87,122900.0,18.1604,18.1687,18.0858,18.1273,122900.0
2009-09-11 10:00:00,21.87,21.92,21.71,21.73,72400.0,18.1273,18.1687,17.9947,18.0112,72400.0
2009-09-11 10:05:00,21.74,21.74,21.6,21.7,57800.0,18.0195,18.0195,17.9035,17.9864,57800.0
2009-09-11 10:10:00,21.69,21.69,21.64,21.64,59000.0,17.9781,17.9781,17.9366,17.9366,59000.0
2009-09-11 10:15:00,21.65,21.67,21.64,21.67,23600.0,17.9449,17.9615,17.9366,17.9615,23600.0
2009-09-11 10:20:00,21.67,21.78,21.66,21.78,31500.0,17.9615,18.0527,17.9532,18.0527,31500.0
2009-09-11 10:25:00,21.76,21.76,21.65,21.66,51100.0,18.0361,18.0361,17.9449,17.9532,51100.0
2009-09-11 10:30:00,21.66,21.75,21.66,21.75,18800.0,17.9532,18.0278,17.9532,18.0278,18800.0
2009-09-11 10:35:00,21.78,21.81,21.71,21.72,60600.0,18.0527,18.0776,17.9947,18.003,60600.0
2009-09-11 10:40:00,21.73,21.73,21.69,21.69,65100.0,18.0112,18.0112,17.9781,17.9781,65100.0
2009-09-11 10:45:00,21.69,21.69,21.64,21.65,56500.0,17.9781,17.9781,17.9366,17.9449,56500.0
2009-09-11 10:50:00,21.64,21.65,21.64,21.65,15700.0,17.9366,17.9449,17.9366,17.9449,15700.0
2009-09-11 10:55:00,21.65,21.65,21.58,21.6,39700.0,17.9449,17.9449,17.8869,17.9035,39700.0
2009-09-11 11:00:00,21.6,21.61,21.58,21.6,33300.0,17.9035,17.9118,17.8869,17.9035,33300.0
2009-09-11 11:05:00,21.6,21.65,21.59,21.62,23900.0,17.9035,17.9449,17.8952,17.9201,23900.0
2009-09-11 11:10:00,21.63,21.66,21.63,21.65,65500.0,17.9284,17.9532,17.9284,17.9449,65500.0
2009-09-11 11:15:00,21.65,21.74,21.65,21.73,32800.0,17.9449,18.0195,17.9449,18.0112,32800.0
2009-09-11 11:20:00,21.74,21.82,21.73,21.82,33000.0,18.0195,18.0858,18.0112,18.0858,33000.0
2009-09-11 11:25:00,21.83,21.83,21.72,21.72,18700.0,18.0941,18.0941,18.003,18.003,18700.0
2009-09-11 11:30:00,21.73,21.78,21.73,21.76,21000.0,18.0112,18.0527,18.0112,18.0361,21000.0
2009-09-11 11:35:00,21.76,21.76,21.73,21.76,12800.0,18.0361,18.0361,18.0112,18.0361,12800.0
2009-09-11 11:40:00,21.75,21.76,21.7,21.7,13600.0,18.0278,18.0361,17.9864,17.9864,13600.0
2009-09-11 11:45:00,21.7,21.71,21.68,21.68,22600.0,17.9864,17.9947,17.9698,17.9698,22600.0
2009-09-11 11:50:00,21.68,21.69,21.63,21.63,36000.0,17.9698,17.9781,17.9284,17.9284,36000.0
2009-09-11 11:55:00,21.63,21.7,21.63,21.7,20600.0,17.9284,17.9864,17.9284,17.9864,20600.0
2009-09-11 12:00:00,21.69,21.74,21.67,21.74,21200.0,17.9781,18.0195,17.9615,18.0195,21200.0
2009-09-11 12:05:00,21.73,21.73,21.7,21.71,11200.0,18.0112,18.0112,17.9864,17.9947,11200.0
2009-09-11 12:10:00,21.71,21.72,21.66,21.69,23600.0,17.9947,18.003,17.9532,17.9781,23600.0
2009-09-11 12:15:00,21.68,21.7,21.68,21.7,20500.0,17.9698,17.9864,17.9698,17.9864,20500.0
2009-09-11 12:20:00,21.69,21.7,21.59,21.59,26100.0,17.9781,17.9864,17.8952,17.8952,26100.0
2009-09-11 12:25:00,21.58,21.6,21.58,21.59,45100.0,17.8869,17.9035,17.8869,17.8952,45100.0
2009-09-11 12:30:00,21.6,21.6,21.58,21.59,20400.0,17.9035,17.9035,17.8869,17.8952,20400.0
2009-09-11 12:35:00,21.6,21.6,21.52,21.53,56800.0,17.9035,17.9035,17.8372,17.8455,56800.0
2009-09-11 12:40:00,21.53,21.53,21.45,21.46,55800.0,17.8455,17.8455,17.7792,17.7875,55800.0
2009-09-11 12:45:00,21.46,21.48,21.46,21.46,17800.0,17.7875,17.804,17.7875,17.7875,17800.0
2009-09-11 12:50:00,21.47,21.52,21.47,21.51,28800.0,17.7957,17.8372,17.7957,17.8289,28800.0
2009-09-11 12:55:00,21.52,21.56,21.51,21.52,19400.0,17.8372,17.8703,17.8289,17.8372,19400.0
2009-09-11 13:00:00,21.53,21.53,21.51,21.51,28200.0,17.8455,17.8455,17.8289,17.8289,28200.0
2009-09-11 13:05:00,21.52,21.52,21.49,21.5,40300.0,17.8372,17.8372,17.8123,17.8206,40300.0
2009-09-11 13:10:00,21.49,21.51,21.49,21.49,32400.0,17.8123,17.8289,17.8123,17.8123,32400.0
2009-09-11 13:15:00,21.49,21.61,21.48,21.59,34100.0,17.8123,17.9118,17.804,17.8952,34100.0
2009-09-11 13:20:00,21.59,21.6,21.56,21.56,28800.0,17.8952,17.9035,17.8703,17.8703,28800.0
2009-09-11 13:25:00,21.56,21.57,21.51,21.52,11700.0,17.8703,17.8786,17.8289,17.8372,11700.0
2009-09-11 13:30:00,21.52,21.52,21.45,21.46,14800.0,17.8372,17.8372,17.7792,17.7875,14800.0
2009-09-11 13:35:00,21.45,21.45,21.38,21.39,33400.0,17.7792,17.7792,17.7211,17.7294,33400.0
2009-09-11 13:40:00,21.39,21.39,21.36,21.38,38600.0,17.7294,17.7294,17.7046,17.7211,38600.0
2009-09-11 13:45:00,21.38,21.4,21.33,21.35,36500.0,17.7211,17.7377,17.6797,17.6963,36500.0
2009-09-11 13:50:00,21.34,21.36,21.32,21.33,43900.0,17.688,17.7046,17.6714,17.6797,43900.0
2009-09-11 13:55:00,21.34,21.38,21.31,21.37,31700.0,17.688,17.7211,17.6631,17.7129,31700.0
2009-09-11 14:00:00,21.37,21.5,21.33,21.49,71900.0,17.7129,17.8206,17.6797,17.8123,71900.0
2009-09-11 14:05:00,21.49,21.49,21.44,21.47,22800.0,17.8123,17.8123,17.7709,17.7957,22800.0
2009-09-11 14:10:00,21.46,21.47,21.39,21.42,59900.0,17.7875,17.7957,17.7294,17.7543,59900.0
2009-09-11 14:15:00,21.42,21.42,21.35,21.35,40600.0,17.7543,17.7543,17.6963,17.6963,40600.0
2009-09-11 14:20:00,21.35,21.39,21.34,21.36,57800.0,17.6963,17.7294,17.688,17.7046,57800.0
2009-09-11 14:25:00,21.36,21.38,21.35,21.37,34200.0,17.7046,17.7211,17.6963,17.7129,34200.0
2009-09-11 14:30:00,21.38,21.39,21.35,21.39,22700.0,17.7211,17.7294,17.6963,17.7294,22700.0
2009-09-11 14:35:00,21.37,21.4,21.35,21.35,23000.0,17.7129,17.7377,17.6963,17.6963,23000.0
2009-09-11 14:40:00,21.35,21.36,21.35,21.36,16900.0,17.6963,17.7046,17.6963,17.7046,16900.0
2009-09-11 14:45:00,21.35,21.42,21.35,21.41,47900.0,17.6963,17.7543,17.6963,17.746,47900.0
2009-09-11 14:50:00,21.41,21.47,21.4,21.46,55800.0,17.746,17.7957,17.7377,17.7875,55800.0
2009-09-11 14:55:00,21.45,21.47,21.43,21.45,64200.0,17.7792,17.7957,17.7626,17.7792,64200.0
2009-09-11 15:00:00,21.45,21.46,21.44,21.45,44100.0,17.7792,17.7875,17.7709,17.7792,44100.0
2009-09-11 15:05:00,21.45,21.46,21.38,21.38,51200.0,17.7792,17.7875,17.7211,17.7211,51200.0
2009-09-11 15:10:00,21.38,21.4,21.38,21.39,52900.0,17.7211,17.7377,17.7211,17.7294,52900.0
2009-09-11 15:15:00,21.39,21.41,21.38,21.41,32900.0,17.7294,17.746,17.7211,17.746,32900.0
2009-09-11 15:20:00,21.4,21.42,21.4,21.41,44200.0,17.7377,17.7543,17.7377,17.746,44200.0
2009-09-11 15:25:00,21.41,21.42,21.39,21.41,367400.0,17.746,17.7543,17.7294,17.746,367400.0
2009-09-11 15:30:00,21.41,21.43,21.36,21.4,71200.0,17.746,17.7626,17.7046,17.7377,71200.0
2009-09-11 15:35:00,21.4,21.41,21.36,21.38,75300.0,17.7377,17.746,17.7046,17.7211,75300.0
2009-09-11 15:40:00,21.38,21.42,21.37,21.39,701300.0,17.7211,17.7543,17.7129,17.7294,701300.0
2009-09-11 15:45:00,21.4,21.44,21.32,21.43,199800.0,17.7377,17.7709,17.6714,17.7626,199800.0
2009-09-11 15:50:00,21.42,21.45,21.41,21.42,113700.0,17.7543,17.7792,17.746,17.7543,113700.0
2009-09-11 15:55:00,21.42,21.42,21.39,21.4,180200.0,17.7543,17.7543,17.7294,17.7377,180200.0
2009-09-14 09:30:00,21.17,21.26,21.09,21.18,57900.0,17.5471,17.6217,17.4808,17.5554,57900.0
2009-09-14 09:35:00,21.19,21.19,20.98,21.09,40900.0,17.5637,17.5637,17.3896,17.4808,40900.0
2009-09-14 09:40:00,21.08,21.24,21.06,21.21,45300.0,17.4725,17.6051,17.4559,17.5802,45300.0
2009-09-14 09:45:00,21.21,21.26,21.2,21.22,41500.0,17.5802,17.6217,17.5719,17.5885,41500.0
2009-09-14 09:50:00,21.22,21.23,21.05,21.05,59600.0,17.5885,17.5968,17.4476,17.4476,59600.0
2009-09-14 09:55:00,21.06,21.19,21.03,21.19,17000.0,17.4559,17.5637,17.431,17.5637,17000.0
2009-09-14 10:00:00,21.19,21.22,21.18,21.18,16000.0,17.5637,17.5885,17.5554,17.5554,16000.0
2009-09-14 10:05:00,21.18,21.25,21.16,21.25,17700.0,17.5554,17.6134,17.5388,17.6134,17700.0
2009-09-14 10:10:00,21.24,21.27,21.19,21.23,21200.0,17.6051,17.63,17.5637,17.5968,21200.0
2009-09-14 10:15:00,21.24,21.34,21.23,21.3,25300.0,17.6051,17.688,17.5968,17.6548,25300.0
2009-09-14 10:20:00,21.3,21.43,21.3,21.4,15600.0,17.6548,17.7626,17.6548,17.7377,15600.0
2009-09-14 10:25:00,21.41,21.43,21.39,21.4,12200.0,17.746,17.7626,17.7294,17.7377,12200.0
2009-09-14 10:30:00,21.4,21.48,21.38,21.48,21200.0,17.7377,17.804,17.7211,17.804,21200.0
2009-09-14 10:35:00,21.49,21.53,21.47,21.53,36600.0,17.8123,17.8455,17.7957,17.8455,36600.0
2009-09-14 10:40:00,21.53,21.61,21.53,21.57,44900.0,17.8455,17.9118,17.8455,17.8786,44900.0
2009-09-14 10:45:00,21.57,21.64,21.56,21.6,21100.0,17.8786,17.9366,17.8703,17.9035,21100.0
2009-09-14 10:50:00,21.61,21.69,21.58,21.61,43800.0,17.9118,17.9781,17.8869,17.9118,43800.0
2009-09-14 10:55:00,21.61,21.65,21.61,21.62,7400.0,17.9118,17.9449,17.9118,17.9201,7400.0
2009-09-14 11:00:00,21.62,21.63,21.56,21.56,22400.0,17.9201,17.9284,17.8703,17.8703,22400.0
2009-09-14 11:05:00,21.56,21.56,21.47,21.47,33100.0,17.8703,17.8703,17.7957,17.7957,33100.0
2009-09-14 11:10:00,21.48,21.48,21.46,21.47,7400.0,17.804,17.804,17.7875,17.7957,7400.0
2009-09-14 11:15:00,21.49,21.6,21.49,21.57,24300.0,17.8123,17.9035,17.8123,17.8786,24300.0
2009-09-14 11:20:00,21.57,21.6,21.52,21.54,18000.0,17.8786,17.9035,17.8372,17.8538,18000.0
2009-09-14 11:25:00,21.53,21.55,21.51,21.53,25500.0,17.8455,17.8621,17.8289,17.8455,25500.0
2009-09-14 11:30:00,21.52,21.54,21.51,21.51,11400.0,17.8372,17.8538,17.8289,17.8289,11400.0
2009-09-14 11:35:00,21.52,21.56,21.46,21.46,32000.0,17.8372,17.8703,17.7875,17.7875,32000.0
2009-09-14 11:40:00,21.47,21.47,21.44,21.44,13500.0,17.7957,17.7957,17.7709,17.7709,13500.0
2009-09-14 11:45:00,21.44,21.44,21.39,21.39,19500.0,17.7709,17.7709,17.7294,17.7294,19500.0
2009-09-14 11:50:00,21.39,21.41,21.39,21.4,18400.0,17.7294,17.746,17.7294,17.7377,18400.0
2009-09-14 11:55:00,21.39,21.4,21.37,21.39,18200.0,17.7294,17.7377,17.7129,17.7294,18200.0
2009-09-14 12:00:00,21.4,21.43,21.39,21.43,18600.0,17.7377,17.7626,17.7294,17.7626,18600.0
2009-09-14 12:05:00,21.43,21.43,21.39,21.41,14000.0,17.7626,17.7626,17.7294,17.746,14000.0
2009-09-14 12:10:00,21.41,21.44,21.41,21.43,11300.0,17.746,17.7709,17.746,17.7626,11300.0
2009-09-14 12:15:00,21.44,21.44,21.41,21.43,14300.0,17.7709,17.7709,17.746,17.7626,14300.0
2009-09-14 12:20:00,21.42,21.44,21.4,21.43,11800.0,17.7543,17.7709,17.7377,17.7626,11800.0
2009-09-14 12:25:00,21.44,21.44,21.39,21.39,29700.0,17.7709,17.7709,17.7294,17.7294,29700.0
2009-09-14 12:30:00,21.4,21.4,21.36,21.39,13200.0,17.7377,17.7377,17.7046,17.7294,13200.0
2009-09-14 12:35:00,21.39,21.4,21.36,21.36,18000.0,17.7294,17.7377,17.7046,17.7046,18000.0
2009-09-14 12:40:00,21.36,21.41,21.36,21.4,6100.0,17.7046,17.746,17.7046,17.7377,6100.0
2009-09-14 12:45:00,21.41,21.41,21.37,21.39,3700.0,17.746,17.746,17.7129,17.7294,3700.0
2009-09-14 12:50:00,21.38,21.39,21.36,21.37,15400.0,17.7211,17.7294,17.7046,17.7129,15400.0
2009-09-14 12:55:00,21.37,21.44,21.36,21.44,14100.0,17.7129,17.7709,17.7046,17.7709,14100.0
2009-09-14 13:00:00,21.44,21.46,21.42,21.43,17900.0,17.7709,17.7875,17.7543,17.7626,17900.0
2009-09-14 13:05:00,21.43,21.43,21.37,21.38,10800.0,17.7626,17.7626,17.7129,17.7211,10800.0
2009-09-14 13:10:00,21.37,21.38,21.35,21.35,18800.0,17.7129,17.7211,17.6963,17.6963,18800.0
2009-09-14 13:15:00,21.35,21.38,21.32,21.36,24300.0,17.6963,17.7211,17.6714,17.7046,24300.0
2009-09-14 13:20:00,21.35,21.36,21.35,21.35,18900.0,17.6963,17.7046,17.6963,17.6963,18900.0
2009-09-14 13:25:00,21.36,21.36,21.35,21.35,6700.0,17.7046,17.7046,17.6963,17.6963,6700.0
2009-09-14 13:30:00,21.36,21.42,21.35,21.41,15300.0,17.7046,17.7543,17.6963,17.746,15300.0
2009-09-14 13:35:00,21.42,21.45,21.38,21.41,55900.0,17.7543,17.7792,17.7211,17.746,55900.0
2009-09-14 13:40:00,21.41,21.46,21.41,21.44,21100.0,17.746,17.7875,17.746,17.7709,21100.0
2009-09-14 13:45:00,21.44,21.47,21.43,21.46,13300.0,17.7709,17.7957,17.7626,17.7875,13300.0
2009-09-14 13:50:00,21.45,21.55,21.44,21.55,42600.0,17.7792,17.8621,17.7709,17.8621,42600.0
2009-09-14 13:55:00,21.54,21.6,21.53,21.59,24100.0,17.8538,17.9035,17.8455,17.8952,24100.0
2009-09-14 14:00:00,21.6,21.6,21.59,21.6,19900.0,17.9035,17.9035,17.8952,17.9035,19900.0
2009-09-14 14:05:00,21.59,21.6,21.55,21.56,19200.0,17.8952,17.9035,17.8621,17.8703,19200.0
2009-09-14 14:10:00,21.56,21.59,21.56,21.59,12900.0,17.8703,17.8952,17.8703,17.8952,12900.0
2009-09-14 14:15:00,21.59,21.6,21.58,21.59,6900.0,17.8952,17.9035,17.8869,17.8952,6900.0
2009-09-14 14:20:00,21.59,21.6,21.59,21.6,9400.0,17.8952,17.9035,17.8952,17.9035,9400.0
2009-09-14 14:25:00,21.59,21.64,21.59,21.63,65500.0,17.8952,17.9366,17.8952,17.9284,65500.0
2009-09-14 14:30:00,21.62,21.66,21.62,21.64,22700.0,17.9201,17.9532,17.9201,17.9366,22700.0
2009-09-14 14:35:00,21.63,21.65,21.63,21.65,8300.0,17.9284,17.9449,17.9284,17.9449,8300.0
2009-09-14 14:40:00,21.65,21.67,21.63,21.64,20400.0,17.9449,17.9615,17.9284,17.9366,20400.0
2009-09-14 14:45:00,21.65,21.66,21.61,21.64,32200.0,17.9449,17.9532,17.9118,17.9366,32200.0
2009-09-14 14:50:00,21.64,21.64,21.6,21.61,30700.0,17.9366,17.9366,17.9035,17.9118,30700.0
2009-09-14 14:55:00,21.62,21.75,21.6,21.74,53100.0,17.9201,18.0278,17.9035,18.0195,53100.0
2009-09-14 15:00:00,21.73,21.75,21.71,21.72,51700.0,18.0112,18.0278,17.9947,18.003,51700.0
2009-09-14 15:05:00,21.72,21.78,21.72,21.77,35300.0,18.003,18.0527,18.003,18.0444,35300.0
2009-09-14 15:10:00,21.77,21.77,21.72,21.72,85000.0,18.0444,18.0444,18.003,18.003,85000.0
2009-09-14 15:15:00,21.73,21.76,21.73,21.74,29900.0,18.0112,18.0361,18.0112,18.0195,29900.0
2009-09-14 15:20:00,21.74,21.75,21.71,21.71,29000.0,18.0195,18.0278,17.9947,17.9947,29000.0
2009-09-14 15:25:00,21.71,21.71,21.66,21.67,32300.0,17.9947,17.9947,17.9532,17.9615,32300.0
2009-09-14 15:30:00,21.68,21.71,21.67,21.71,24800.0,17.9698,17.9947,17.9615,17.9947,24800.0
2009-09-14 15:35:00,21.71,21.71,21.67,21.68,57500.0,17.9947,17.9947,17.9615,17.9698,57500.0
2009-09-14 15:40:00,21.69,21.74,21.69,21.73,45300.0,17.9781,18.0195,17.9781,18.0112,45300.0
2009-09-14 15:45:00,21.74,21.76,21.72,21.75,37900.0,18.0195,18.0361,18.003,18.0278,37900.0
2009-09-14 15:50:00,21.75,21.77,21.73,21.76,60900.0,18.0278,18.0444,18.0112,18.0361,60900.0
2009-09-14 15:55:00,21.77,21.79,21.74,21.74,103900.0,18.0444,18.061,18.0195,18.0195,103900.0
2009-09-15 09:30:00,22.99,22.99,22.7,22.74,284600.0,19.0556,19.0556,18.8152,18.8484,284600.0
2009-09-15 09:35:00,22.77,23.03,22.75,22.9,162500.0,18.8733,19.0888,18.8567,18.981,162500.0
2009-09-15 09:40:00,22.9,22.99,22.89,22.99,227800.0,18.981,19.0556,18.9727,19.0556,227800.0
2009-09-15 09:45:00,22.99,23.23,22.99,23.23,287300.0,19.0556,19.2545,19.0556,19.2545,287300.0
2009-09-15 09:50:00,23.23,23.27,23.0,23.04,208500.0,19.2545,19.2877,19.0639,19.0971,208500.0
2009-09-15 09:55:00,23.04,23.04,22.91,22.95,134100.0,19.0971,19.0971,18.9893,19.0225,134100.0
2009-09-15 10:00:00,22.97,22.99,22.77,22.78,157900.0,19.039,19.0556,18.8733,18.8816,157900.0
2009-09-15 10:05:00,22.76,22.82,22.65,22.73,141900.0,18.865,18.9147,18.7738,18.8401,141900.0
2009-09-15 10:10:00,22.7,22.73,22.6,22.65,108600.0,18.8152,18.8401,18.7324,18.7738,108600.0
2009-09-15 10:15:00,22.62,22.65,22.51,22.54,136100.0,18.7489,18.7738,18.6578,18.6826,136100.0
2009-09-15 10:20:00,22.56,22.66,22.53,22.58,80400.0,18.6992,18.7821,18.6743,18.7158,80400.0
2009-09-15 10:25:00,22.58,22.7,22.55,22.66,86000.0,18.7158,18.8152,18.6909,18.7821,86000.0
2009-09-15 10:30:00,22.67,22.78,22.65,22.68,92700.0,18.7904,18.8816,18.7738,18.7987,92700.0
2009-09-15 10:35:00,22.69,22.7,22.65,22.68,74400.0,18.807,18.8152,18.7738,18.7987,74400.0
2009-09-15 10:40:00,22.68,22.78,22.66,22.75,83400.0,18.7987,18.8816,18.7821,18.8567,83400.0
2009-09-15 10:45:00,22.75,22.88,22.71,22.85,260000.0,18.8567,18.9644,18.8235,18.9396,260000.0
2009-09-15 10:50:00,22.85,22.92,22.8,22.9,174600.0,18.9396,18.9976,18.8981,18.981,174600.0
2009-09-15 10:55:00,22.9,22.98,22.9,22.96,91600.0,18.981,19.0473,18.981,19.0308,91600.0
2009-09-15 11:00:00,22.96,23.01,22.93,22.93,116700.0,19.0308,19.0722,19.0059,19.0059,116700.0
2009-09-15 11:05:00,22.92,23.0,22.92,22.97,66700.0,18.9976,19.0639,18.9976,19.039,66700.0
2009-09-15 11:10:00,22.97,22.99,22.93,22.94,25600.0,19.039,19.0556,19.0059,19.0142,25600.0
2009-09-15 11:15:00,22.94,22.95,22.83,22.85,54800.0,19.0142,19.0225,18.923,18.9396,54800.0
2009-09-15 11:20:00,22.84,22.91,22.81,22.91,31400.0,18.9313,18.9893,18.9064,18.9893,31400.0
2009-09-15 11:25:00,22.91,22.91,22.83,22.87,44000.0,18.9893,18.9893,18.923,18.9562,44000.0
2009-09-15 11:30:00,22.89,22.91,22.84,22.84,29700.0,18.9727,18.9893,18.9313,18.9313,29700.0
2009-09-15 11:35:00,22.85,22.92,22.84,22.89,33600.0,18.9396,18.9976,18.9313,18.9727,33600.0
2009-09-15 11:40:00,22.9,22.92,22.88,22.9,19800.0,18.981,18.9976,18.9644,18.981,19800.0
2009-09-15 11:45:00,22.9,22.9,22.85,22.86,36900.0,18.981,18.981,18.9396,18.9479,36900.0
2009-09-15 11:50:00,22.85,22.87,22.82,22.85,40000.0,18.9396,18.9562,18.9147,18.9396,40000.0
2009-09-15 11:55:00,22.86,22.91,22.85,22.86,59300.0,18.9479,18.9893,18.9396,18.9479,59300.0
2009-09-15 12:00:00,22.86,22.86,22.76,22.82,44400.0,18.9479,18.9479,18.865,18.9147,44400.0
2009-09-15 12:05:00,22.82,22.86,22.82,22.83,31000.0,18.9147,18.9479,18.9147,18.923,31000.0
2009-09-15 12:10:00,22.83,22.85,22.81,22.85,21400.0,18.923,18.9396,18.9064,18.9396,21400.0
2009-09-15 12:15:00,22.85,22.85,22.78,22.79,44200.0,18.9396,18.9396,18.8816,18.8898,44200.0
2009-09-15 12:20:00,22.79,22.81,22.78,22.8,23700.0,18.8898,18.9064,18.8816,18.8981,23700.0
2009-09-15 12:25:00,22.81,22.9,22.8,22.87,101300.0,18.9064,18.981,18.8981,18.9562,101300.0
2009-09-15 12:30:00,22.89,22.9,22.84,22.89,43700.0,18.9727,18.981,18.9313,18.9727,43700.0
2009-09-15 12:35:00,22.88,22.91,22.85,22.85,26100.0,18.9644,18.9893,18.9396,18.9396,26100.0
2009-09-15 12:40:00,22.86,22.88,22.83,22.84,46000.0,18.9479,18.9644,18.923,18.9313,46000.0
2009-09-15 12:45:00,22.84,22.88,22.84,22.88,28500.0,18.9313,18.9644,18.9313,18.9644,28500.0
2009-09-15 12:50:00,22.88,23.0,22.88,23.0,18800.0,18.9644,19.0639,18.9644,19.0639,18800.0
2009-09-15 12:55:00,23.0,23.08,22.99,23.08,35300.0,19.0639,19.1302,19.0556,19.1302,35300.0
2009-09-15 13:00:00,23.06,23.07,22.98,22.99,21600.0,19.1136,19.1219,19.0473,19.0556,21600.0
2009-09-15 13:05:00,23.0,23.04,22.98,23.04,40500.0,19.0639,19.0971,19.0473,19.0971,40500.0
2009-09-15 13:10:00,23.04,23.14,23.03,23.13,32400.0,19.0971,19.1799,19.0888,19.1717,32400.0
2009-09-15 13:15:00,23.13,23.19,23.12,23.18,39000.0,19.1717,19.2214,19.1634,19.2131,39000.0
2009-09-15 13:20:00,23.17,23.24,23.17,23.21,37700.0,19.2048,19.2628,19.2048,19.238,37700.0
2009-09-15 13:25:00,23.2,23.25,23.19,23.23,66600.0,19.2297,19.2711,19.2214,19.2545,66600.0
2009-09-15 13:30:00,23.24,23.25,23.23,23.24,28600.0,19.2628,19.2711,19.2545,19.2628,28600.0
2009-09-15 13:35:00,23.24,23.32,23.23,23.3,69900.0,19.2628,19.3291,19.2545,19.3126,69900.0
2009-09-15 13:40:00,23.29,23.32,23.23,23.25,40200.0,19.3043,19.3291,19.2545,19.2711,40200.0
2009-09-15 13:45:00,23.26,23.39,23.25,23.38,49300.0,19.2794,19.3872,19.2711,19.3789,49300.0
2009-09-15 13:50:00,23.38,23.5,23.38,23.48,124100.0,19.3789,19.4783,19.3789,19.4618,124100.0
2009-09-15 13:55:00,23.48,23.49,23.37,23.38,79400.0,19.4618,19.4701,19.3706,19.3789,79400.0
2009-09-15 14:00:00,23.38,23.42,23.36,23.39,52700.0,19.3789,19.412,19.3623,19.3872,52700.0
2009-09-15 14:05:00,23.4,23.43,23.37,23.41,51600.0,19.3955,19.4203,19.3706,19.4037,51600.0
2009-09-15 14:10:00,23.41,23.46,23.39,23.45,35800.0,19.4037,19.4452,19.3872,19.4369,35800.0
2009-09-15 14:15:00,23.46,23.48,23.46,23.47,67000.0,19.4452,19.4618,19.4452,19.4535,67000.0
2009-09-15 14:20:00,23.47,23.47,23.39,23.42,46500.0,19.4535,19.4535,19.3872,19.412,46500.0
2009-09-15 14:25:00,23.41,23.63,23.41,23.54,133400.0,19.4037,19.5861,19.4037,19.5115,133400.0
2009-09-15 14:30:00,23.54,23.55,23.44,23.45,55000.0,19.5115,19.5198,19.4286,19.4369,55000.0
2009-09-15 14:35:00,23.45,23.45,23.37,23.44,51800.0,19.4369,19.4369,19.3706,19.4286,51800.0
2009-09-15 14:40:00,23.44,23.45,23.38,23.44,38800.0,19.4286,19.4369,19.3789,19.4286,38800.0
2009-09-15 14:45:00,23.43,23.45,23.37,23.45,57000.0,19.4203,19.4369,19.3706,19.4369,57000.0
2009-09-15 14:50:00,23.44,23.57,23.44,23.57,60100.0,19.4286,19.5364,19.4286,19.5364,60100.0
2009-09-15 14:55:00,23.57,23.76,23.57,23.62,235200.0,19.5364,19.6938,19.5364,19.5778,235200.0
2009-09-15 15:00:00,23.62,23.63,23.54,23.54,54000.0,19.5778,19.5861,19.5115,19.5115,54000.0
2009-09-15 15:05:00,23.54,23.54,23.43,23.44,34100.0,19.5115,19.5115,19.4203,19.4286,34100.0
2009-09-15 15:10:00,23.43,23.47,23.41,23.45,53000.0,19.4203,19.4535,19.4037,19.4369,53000.0
2009-09-15 15:15:00,23.45,23.49,23.43,23.49,45500.0,19.4369,19.4701,19.4203,19.4701,45500.0
2009-09-15 15:20:00,23.49,23.63,23.45,23.62,89100.0,19.4701,19.5861,19.4369,19.5778,89100.0
2009-09-15 15:25:00,23.62,23.65,23.47,23.62,110000.0,19.5778,19.6027,19.4535,19.5778,110000.0
2009-09-15 15:30:00,23.63,23.65,23.57,23.61,165600.0,19.5861,19.6027,19.5364,19.5695,165600.0
2009-09-15 15:35:00,23.61,23.69,23.61,23.69,125100.0,19.5695,19.6358,19.5695,19.6358,125100.0
2009-09-15 15:40:00,23.69,23.73,23.66,23.69,220100.0,19.6358,19.669,19.611,19.6358,220100.0
2009-09-15 15:45:00,23.69,23.69,23.6,23.64,198000.0,19.6358,19.6358,19.5612,19.5944,198000.0
2009-09-15 15:50:00,23.64,23.79,23.64,23.77,346800.0,19.5944,19.7187,19.5944,19.7021,346800.0
2009-09-15 15:55:00,23.78,23.8,23.7,23.7,481300.0,19.7104,19.727,19.6441,19.6441,481300.0
2009-09-16 09:30:00,24.4,24.4,24.19,24.29,164200.0,20.2243,20.2243,20.0503,20.1331,164200.0
2009-09-16 09:35:00,24.26,24.39,24.16,24.28,101100.0,20.1083,20.216,20.0254,20.1249,101100.0
2009-09-16 09:40:00,24.26,24.31,24.21,24.24,97300.0,20.1083,20.1497,20.0668,20.0917,97300.0
2009-09-16 09:45:00,24.25,24.25,24.05,24.05,107800.0,20.1,20.1,19.9342,19.9342,107800.0
2009-09-16 09:50:00,24.05,24.06,23.97,23.99,138000.0,19.9342,19.9425,19.8679,19.8845,138000.0
2009-09-16 09:55:00,23.98,23.99,23.94,23.97,100200.0,19.8762,19.8845,19.843,19.8679,100200.0
2009-09-16 10:00:00,23.96,24.1,23.96,24.04,157100.0,19.8596,19.9757,19.8596,19.9259,157100.0
2009-09-16 10:05:00,24.04,24.09,24.03,24.06,64000.0,19.9259,19.9674,19.9176,19.9425,64000.0
2009-09-16 10:10:00,24.06,24.14,24.02,24.1,183000.0,19.9425,20.0088,19.9093,19.9757,183000.0
2009-09-16 10:15:00,24.1,24.26,24.09,24.17,223000.0,19.9757,20.1083,19.9674,20.0337,223000.0
2009-09-16 10:20:00,24.16,24.18,24.07,24.09,68800.0,20.0254,20.042,19.9508,19.9674,68800.0
2009-09-16 10:25:00,24.08,24.13,24.06,24.09,77300.0,19.9591,20.0005,19.9425,19.9674,77300.0
2009-09-16 10:30:00,24.11,24.2,24.08,24.18,111700.0,19.9839,20.0585,19.9591,20.042,111700.0
2009-09-16 10:35:00,24.17,24.23,24.13,24.22,44100.0,20.0337,20.0834,20.0005,20.0751,44100.0
2009-09-16 10:40:00,24.23,24.28,24.19,24.27,31300.0,20.0834,20.1249,20.0503,20.1166,31300.0
2009-09-16 10:45:00,24.28,24.39,24.26,24.31,106300.0,20.1249,20.216,20.1083,20.1497,106300.0
2009-09-16 10:50:00,24.32,24.38,24.32,24.38,26400.0,20.158,20.2077,20.158,20.2077,26400.0
2009-09-16 10:55:00,24.38,24.38,24.25,24.26,65300.0,20.2077,20.2077,20.1,20.1083,65300.0
2009-09-16 11:00:00,24.27,24.29,24.21,24.29,57600.0,20.1166,20.1331,20.0668,20.1331,57600.0
2009-09-16 11:05:00,24.29,24.31,24.25,24.3,28500.0,20.1331,20.1497,20.1,20.1414,28500.0
2009-09-16 11:10:00,24.3,24.32,24.28,24.29,37000.0,20.1414,20.158,20.1249,20.1331,37000.0
2009-09-16 11:15:00,24.29,24.31,24.18,24.24,112200.0,20.1331,20.1497,20.042,20.0917,112200.0
2009-09-16 11:20:00,24.24,24.26,24.16,24.17,50600.0,20.0917,20.1083,20.0254,20.0337,50600.0
2009-09-16 11:25:00,24.17,24.24,24.14,24.18,67500.0,20.0337,20.0917,20.0088,20.042,67500.0
2009-09-16 11:30:00,24.18,24.2,24.14,24.17,73900.0,20.042,20.0585,20.0088,20.0337,73900.0
2009-09-16 11:35:00,24.16,24.17,24.08,24.13,37000.0,20.0254,20.0337,19.9591,20.0005,37000.0
2009-09-16 11:40:00,24.14,24.19,24.13,24.18,40200.0,20.0088,20.0503,20.0005,20.042,40200.0
2009-09-16 11:45:00,24.18,24.19,24.14,24.16,59500.0,20.042,20.0503,20.0088,20.0254,59500.0
2009-09-16 11:50:00,24.15,24.22,24.15,24.17,39400.0,20.0171,20.0751,20.0171,20.0337,39400.0
2009-09-16 11:55:00,24.17,24.26,24.15,24.25,99300.0,20.0337,20.1083,20.0171,20.1,99300.0
2009-09-16 12:00:00,24.26,24.33,24.2,24.2,93800.0,20.1083,20.1663,20.0585,20.0585,93800.0
2009-09-16 12:05:00,24.19,24.21,24.09,24.13,71800.0,20.0503,20.0668,19.9674,20.0005,71800.0
2009-09-16 12:10:00,24.14,24.18,24.04,24.07,53900.0,20.0088,20.042,19.9259,19.9508,53900.0
2009-09-16 12:15:00,24.06,24.08,23.95,23.99,82500.0,19.9425,19.9591,19.8513,19.8845,82500.0
2009-09-16 12:20:00,23.99,24.0,23.92,23.94,72900.0,19.8845,19.8928,19.8265,19.843,72900.0
2009-09-16 12:25:00,23.94,23.94,23.87,23.89,87900.0,19.843,19.843,19.785,19.8016,87900.0
2009-09-16 12:30:00,23.88,24.0,23.88,23.99,70700.0,19.7933,19.8928,19.7933,19.8845,70700.0
2009-09-16 12:35:00,23.99,24.08,23.98,24.03,83900.0,19.8845,19.9591,19.8762,19.9176,83900.0
2009-09-16 12:40:00,24.04,24.15,24.03,24.14,32600.0,19.9259,20.0171,19.9176,20.0088,32600.0
2009-09-16 12:45:00,24.14,24.16,24.09,24.11,82700.0,20.0088,20.0254,19.9674,19.9839,82700.0
2009-09-16 12:50:00,24.11,24.11,23.95,23.97,64600.0,19.9839,19.9839,19.8513,19.8679,64600.0
2009-09-16 12:55:00,23.97,24.03,23.94,23.96,81200.0,19.8679,19.9176,19.843,19.8596,81200.0
2009-09-16 13:00:00,23.96,24.1,23.96,24.1,70900.0,19.8596,19.9757,19.8596,19.9757,70900.0
2009-09-16 13:05:00,24.09,24.12,24.08,24.11,23800.0,19.9674,19.9922,19.9591,19.9839,23800.0
2009-09-16 13:10:00,24.12,24.16,24.09,24.15,26500.0,19.9922,20.0254,19.9674,20.0171,26500.0
2009-09-16 13:15:00,24.16,24.28,24.16,24.28,37400.0,20.0254,20.1249,20.0254,20.1249,37400.0
2009-09-16 13:20:00,24.28,24.33,24.27,24.32,151900.0,20.1249,20.1663,20.1166,20.158,151900.0
2009-09-16 13:25:00,24.33,24.36,24.27,24.27,103700.0,20.1663,20.1912,20.1166,20.1166,103700.0
2009-09-16 13:30:00,24.27,24.33,24.27,24.29,42100.0,20.1166,20.1663,20.1166,20.1331,42100.0
2009-09-16 13:35:00,24.29,24.29,24.2,24.21,45400.0,20.1331,20.1331,20.0585,20.0668,45400.0
2009-09-16 13:40:00,24.22,24.24,24.15,24.18,53800.0,20.0751,20.0917,20.0171,20.042,53800.0
2009-09-16 13:45:00,24.18,24.18,24.1,24.1,39500.0,20.042,20.042,19.9757,19.9757,39500.0
2009-09-16 13:50:00,24.1,24.12,24.05,24.06,67000.0,19.9757,19.9922,19.9342,19.9425,67000.0
2009-09-16 13:55:00,24.06,24.09,24.02,24.04,54300.0,19.9425,19.9674,19.9093,19.9259,54300.0
2009-09-16 14:00:00,24.04,24.1,24.04,24.07,16600.0,19.9259,19.9757,19.9259,19.9508,16600.0
2009-09-16 14:05:00,24.07,24.09,24.05,24.06,13200.0,19.9508,19.9674,19.9342,19.9425,13200.0
2009-09-16 14:10:00,24.05,24.08,24.01,24.01,25500.0,19.9342,19.9591,19.9011,19.9011,25500.0
2009-09-16 14:15:00,24.02,24.04,24.0,24.02,64500.0,19.9093,19.9259,19.8928,19.9093,64500.0
2009-09-16 14:20:00,24.0,24.03,24.0,24.02,30500.0,19.8928,19.9176,19.8928,19.9093,30500.0
2009-09-16 14:25:00,24.01,24.01,23.98,24.01,75200.0,19.9011,19.9011,19.8762,19.9011,75200.0
2009-09-16 14:30:00,24.0,24.01,23.89,23.92,120100.0,19.8928,19.9011,19.8016,19.8265,120100.0
2009-09-16 14:35:00,23.92,23.96,23.76,23.83,219800.0,19.8265,19.8596,19.6938,19.7519,219800.0
2009-09-16 14:40:00,23.83,23.84,23.65,23.69,91600.0,19.7519,19.7602,19.6027,19.6358,91600.0
2009-09-16 14:45:00,23.69,23.71,23.6,23.66,130800.0,19.6358,19.6524,19.5612,19.611,130800.0
2009-09-16 14:50:00,23.67,23.69,23.62,23.66,122100.0,19.6192,19.6358,19.5778,19.611,122100.0
2009-09-16 14:55:00,23.65,23.73,23.65,23.65,158200.0,19.6027,19.669,19.6027,19.6027,158200.0
2009-09-16 15:00:00,23.64,23.66,23.56,23.64,88700.0,19.5944,19.611,19.5281,19.5944,88700.0
2009-09-16 15:05:00,23.65,23.66,23.6,23.66,40800.0,19.6027,19.611,19.5612,19.611,40800.0
2009-09-16 15:10:00,23.66,23.68,23.63,23.65,34700.0,19.611,19.6275,19.5861,19.6027,34700.0
2009-09-16 15:15:00,23.66,23.71,23.63,23.66,71500.0,19.611,19.6524,19.5861,19.611,71500.0
2009-09-16 15:20:00,23.66,23.77,23.64,23.77,58400.0,19.611,19.7021,19.5944,19.7021,58400.0
2009-09-16 15:25:00,23.77,23.78,23.64,23.68,53700.0,19.7021,19.7104,19.5944,19.6275,53700.0
2009-09-16 15:30:00,23.67,23.74,23.66,23.73,66700.0,19.6192,19.6773,19.611,19.669,66700.0
2009-09-16 15:35:00,23.73,23.84,23.69,23.78,60800.0,19.669,19.7602,19.6358,19.7104,60800.0
2009-09-16 15:40:00,23.79,23.84,23.77,23.78,75400.0,19.7187,19.7602,19.7021,19.7104,75400.0
2009-09-16 15:45:00,23.78,23.83,23.75,23.77,93900.0,19.7104,19.7519,19.6856,19.7021,93900.0
2009-09-16 15:50:00,23.77,23.83,23.77,23.8,113700.0,19.7021,19.7519,19.7021,19.727,113700.0
2009-09-16 15:55:00,23.8,23.84,23.78,23.81,175000.0,19.727,19.7602,19.7104,19.7353,175000.0
2009-09-17 09:30:00,23.57,23.67,23.56,23.63,42000.0,19.5364,19.6192,19.5281,19.5861,42000.0
2009-09-17 09:35:00,23.63,24.05,23.63,23.96,98100.0,19.5861,19.9342,19.5861,19.8596,98100.0
2009-09-17 09:40:00,23.96,23.96,23.82,23.87,76600.0,19.8596,19.8596,19.7436,19.785,76600.0
2009-09-17 09:45:00,23.88,23.93,23.88,23.92,42700.0,19.7933,19.8348,19.7933,19.8265,42700.0
2009-09-17 09:50:00,23.92,23.95,23.9,23.94,61900.0,19.8265,19.8513,19.8099,19.843,61900.0
2009-09-17 09:55:00,23.93,23.94,23.89,23.91,54500.0,19.8348,19.843,19.8016,19.8182,54500.0
2009-09-17 10:00:00,23.92,23.92,23.89,23.91,113200.0,19.8265,19.8265,19.8016,19.8182,113200.0
2009-09-17 10:05:00,23.91,23.92,23.9,23.91,52900.0,19.8182,19.8265,19.8099,19.8182,52900.0
2009-09-17 10:10:00,23.92,23.93,23.89,23.9,66400.0,19.8265,19.8348,19.8016,19.8099,66400.0
2009-09-17 10:15:00,23.9,23.91,23.84,23.88,89500.0,19.8099,19.8182,19.7602,19.7933,89500.0
2009-09-17 10:20:00,23.88,23.88,23.75,23.75,43600.0,19.7933,19.7933,19.6856,19.6856,43600.0
2009-09-17 10:25:00,23.76,23.77,23.7,23.71,28700.0,19.6938,19.7021,19.6441,19.6524,28700.0
2009-09-17 10:30:00,23.71,23.89,23.7,23.88,62600.0,19.6524,19.8016,19.6441,19.7933,62600.0
2009-09-17 10:35:00,23.89,23.91,23.88,23.89,44200.0,19.8016,19.8182,19.7933,19.8016,44200.0
2009-09-17 10:40:00,23.89,23.93,23.88,23.9,23300.0,19.8016,19.8348,19.7933,19.8099,23300.0
2009-09-17 10:45:00,23.89,23.96,23.89,23.95,36000.0,19.8016,19.8596,19.8016,19.8513,36000.0
2009-09-17 10:50:00,23.96,23.98,23.85,23.88,66900.0,19.8596,19.8762,19.7684,19.7933,66900.0
2009-09-17 10:55:00,23.9,23.94,23.88,23.88,33000.0,19.8099,19.843,19.7933,19.7933,33000.0
2009-09-17 11:00:00,23.89,23.94,23.89,23.92,21300.0,19.8016,19.843,19.8016,19.8265,21300.0
2009-09-17 11:05:00,23.93,23.93,23.77,23.78,28200.0,19.8348,19.8348,19.7021,19.7104,28200.0
2009-09-17 11:10:00,23.77,23.78,23.72,23.77,36000.0,19.7021,19.7104,19.6607,19.7021,36000.0
2009-09-17 11:15:00,23.76,23.8,23.75,23.79,26700.0,19.6938,19.727,19.6856,19.7187,26700.0
2009-09-17 11:20:00,23.78,23.8,23.73,23.75,22600.0,19.7104,19.727,19.669,19.6856,22600.0
2009-09-17 11:25:00,23.75,23.88,23.74,23.88,45800.0,19.6856,19.7933,19.6773,19.7933,45800.0
2009-09-17 11:30:00,23.88,23.9,23.8,23.81,28400.0,19.7933,19.8099,19.727,19.7353,28400.0
2009-09-17 11:35:00,23.81,23.81,23.7,23.72,58900.0,19.7353,19.7353,19.6441,19.6607,58900.0
2009-09-17 11:40:00,23.72,23.76,23.7,23.73,31100.0,19.6607,19.6938,19.6441,19.669,31100.0
2009-09-17 11:45:00,23.73,23.74,23.64,23.64,37000.0,19.669,19.6773,19.5944,19.5944,37000.0
2009-09-17 11:50:00,23.63,23.64,23.55,23.58,35400.0,19.5861,19.5944,19.5198,19.5446,35400.0
2009-09-17 11:55:00,23.57,23.61,23.56,23.61,20800.0,19.5364,19.5695,19.5281,19.5695,20800.0
2009-09-17 12:00:00,23.61,23.65,23.53,23.53,20600.0,19.5695,19.6027,19.5032,19.5032,20600.0
2009-09-17 12:05:00,23.53,23.55,23.5,23.54,38800.0,19.5032,19.5198,19.4783,19.5115,38800.0
2009-09-17 12:10:00,23.54,23.54,23.35,23.38,33800.0,19.5115,19.5115,19.354,19.3789,33800.0
2009-09-17 12:15:00,23.38,23.39,23.3,23.31,91500.0,19.3789,19.3872,19.3126,19.3209,91500.0
2009-09-17 12:20:00,23.3,23.3,23.23,23.26,27200.0,19.3126,19.3126,19.2545,19.2794,27200.0
2009-09-17 12:25:00,23.26,23.52,23.26,23.52,55500.0,19.2794,19.4949,19.2794,19.4949,55500.0
2009-09-17 12:30:00,23.54,23.58,23.51,23.51,28200.0,19.5115,19.5446,19.4866,19.4866,28200.0
2009-09-17 12:35:00,23.52,23.54,23.5,23.53,16700.0,19.4949,19.5115,19.4783,19.5032,16700.0
2009-09-17 12:40:00,23.52,23.52,23.4,23.44,15000.0,19.4949,19.4949,19.3955,19.4286,15000.0
2009-09-17 12:45:00,23.43,23.43,23.26,23.28,49400.0,19.4203,19.4203,19.2794,19.296,49400.0
2009-09-17 12:50:00,23.28,23.38,23.26,23.36,31600.0,19.296,19.3789,19.2794,19.3623,31600.0
2009-09-17 12:55:00,23.34,23.34,23.27,23.28,19300.0,19.3457,19.3457,19.2877,19.296,19300.0
2009-09-17 13:00:00,23.28,23.28,23.11,23.16,57900.0,19.296,19.296,19.1551,19.1965,57900.0
2009-09-17 13:05:00,23.16,23.22,23.14,23.19,51500.0,19.1965,19.2463,19.1799,19.2214,51500.0
2009-09-17 13:10:00,23.18,23.26,23.18,23.18,53000.0,19.2131,19.2794,19.2131,19.2131,53000.0
2009-09-17 13:15:00,23.15,23.19,23.13,23.18,12500.0,19.1882,19.2214,19.1717,19.2131,12500.0
2009-09-17 13:20:00,23.19,23.2,23.11,23.12,30500.0,19.2214,19.2297,19.1551,19.1634,30500.0
2009-09-17 13:25:00,23.11,23.13,23.0,23.06,45800.0,19.1551,19.1717,19.0639,19.1136,45800.0
2009-09-17 13:30:00,23.07,23.12,23.07,23.12,41900.0,19.1219,19.1634,19.1219,19.1634,41900.0
2009-09-17 13:35:00,23.11,23.13,23.07,23.08,25500.0,19.1551,19.1717,19.1219,19.1302,25500.0
2009-09-17 13:40:00,23.08,23.22,23.04,23.2,25800.0,19.1302,19.2463,19.0971,19.2297,25800.0
2009-09-17 13:45:00,23.2,23.25,23.18,23.25,33000.0,19.2297,19.2711,19.2131,19.2711,33000.0
2009-09-17 13:50:00,23.25,23.3,23.25,23.3,14300.0,19.2711,19.3126,19.2711,19.3126,14300.0
2009-09-17 13:55:00,23.3,23.33,23.23,23.32,108800.0,19.3126,19.3374,19.2545,19.3291,108800.0
2009-09-17 14:00:00,23.32,23.33,23.19,23.23,55800.0,19.3291,19.3374,19.2214,19.2545,55800.0
2009-09-17 14:05:00,23.24,23.25,23.19,23.22,36700.0,19.2628,19.2711,19.2214,19.2463,36700.0
2009-09-17 14:10:00,23.22,23.22,23.16,23.17,27200.0,19.2463,19.2463,19.1965,19.2048,27200.0
2009-09-17 14:15:00,23.16,23.22,23.16,23.17,22700.0,19.1965,19.2463,19.1965,19.2048,22700.0
2009-09-17 14:20:00,23.18,23.19,23.14,23.17,28900.0,19.2131,19.2214,19.1799,19.2048,28900.0
2009-09-17 14:25:00,23.18,23.18,23.12,23.14,32100.0,19.2131,19.2131,19.1634,19.1799,32100.0
2009-09-17 14:30:00,23.15,23.22,23.15,23.19,69800.0,19.1882,19.2463,19.1882,19.2214,69800.0
2009-09-17 14:35:00,23.2,23.31,23.19,23.31,30000.0,19.2297,19.3209,19.2214,19.3209,30000.0
2009-09-17 14:40:00,23.31,23.32,23.28,23.32,37300.0,19.3209,19.3291,19.296,19.3291,37300.0
2009-09-17 14:45:00,23.32,23.39,23.32,23.38,56200.0,19.3291,19.3872,19.3291,19.3789,56200.0
2009-09-17 14:50:00,23.39,23.43,23.37,23.4,68600.0,19.3872,19.4203,19.3706,19.3955,68600.0
2009-09-17 14:55:00,23.41,23.43,23.39,23.4,129600.0,19.4037,19.4203,19.3872,19.3955,129600.0
2009-09-17 15:00:00,23.4,23.42,23.38,23.42,78300.0,19.3955,19.412,19.3789,19.412,78300.0
2009-09-17 15:05:00,23.42,23.44,23.38,23.4,82600.0,19.412,19.4286,19.3789,19.3955,82600.0
2009-09-17 15:10:00,23.4,23.45,23.38,23.44,56600.0,19.3955,19.4369,19.3789,19.4286,56600.0
2009-09-17 15:15:00,23.44,23.49,23.44,23.45,72000.0,19.4286,19.4701,19.4286,19.4369,72000.0
2009-09-17 15:20:00,23.46,23.53,23.45,23.51,64900.0,19.4452,19.5032,19.4369,19.4866,64900.0
2009-09-17 15:25:00,23.51,23.55,23.49,23.52,54800.0,19.4866,19.5198,19.4701,19.4949,54800.0
2009-09-17 15:30:00,23.52,23.52,23.47,23.48,73600.0,19.4949,19.4949,19.4535,19.4618,73600.0
2009-09-17 15:35:00,23.47,23.5,23.45,23.5,66800.0,19.4535,19.4783,19.4369,19.4783,66800.0
2009-09-17 15:40:00,23.49,23.51,23.45,23.5,144400.0,19.4701,19.4866,19.4369,19.4783,144400.0
2009-09-17 15:45:00,23.5,23.51,23.46,23.46,65300.0,19.4783,19.4866,19.4452,19.4452,65300.0
2009-09-17 15:50:00,23.45,23.45,23.39,23.39,110900.0,19.4369,19.4369,19.3872,19.3872,110900.0
2009-09-17 15:55:00,23.39,23.42,23.39,23.4,150200.0,19.3872,19.412,19.3872,19.3955,150200.0
2009-09-18 09:30:00,23.97,24.03,23.82,23.91,128800.0,19.8679,19.9176,19.7436,19.8182,128800.0
2009-09-18 09:35:00,23.91,23.97,23.71,23.72,81100.0,19.8182,19.8679,19.6524,19.6607,81100.0
2009-09-18 09:40:00,23.72,23.77,23.56,23.77,62700.0,19.6607,19.7021,19.5281,19.7021,62700.0
2009-09-18 09:45:00,23.77,23.8,23.69,23.7,29800.0,19.7021,19.727,19.6358,19.6441,29800.0
2009-09-18 09:50:00,23.71,23.71,23.58,23.64,24400.0,19.6524,19.6524,19.5446,19.5944,24400.0
2009-09-18 09:55:00,23.64,23.64,23.56,23.61,33000.0,19.5944,19.5944,19.5281,19.5695,33000.0
2009-09-18 10:00:00,23.61,23.67,23.58,23.62,48900.0,19.5695,19.6192,19.5446,19.5778,48900.0
2009-09-18 10:05:00,23.63,23.63,23.46,23.49,30100.0,19.5861,19.5861,19.4452,19.4701,30100.0
2009-09-18 10:10:00,23.48,23.53,23.44,23.48,44300.0,19.4618,19.5032,19.4286,19.4618,44300.0
2009-09-18 10:15:00,23.48,23.54,23.4,23.44,47600.0,19.4618,19.5115,19.3955,19.4286,47600.0
2009-09-18 10:20:00,23.46,23.54,23.45,23.48,51000.0,19.4452,19.5115,19.4369,19.4618,51000.0
2009-09-18 10:25:00,23.49,23.55,23.48,23.55,24800.0,19.4701,19.5198,19.4618,19.5198,24800.0
2009-09-18 10:30:00,23.55,23.66,23.54,23.66,31300.0,19.5198,19.611,19.5115,19.611,31300.0
2009-09-18 10:35:00,23.66,23.68,23.61,23.62,29000.0,19.611,19.6275,19.5695,19.5778,29000.0
2009-09-18 10:40:00,23.61,23.64,23.6,23.6,35500.0,19.5695,19.5944,19.5612,19.5612,35500.0
2009-09-18 10:45:00,23.6,23.6,23.54,23.6,38500.0,19.5612,19.5612,19.5115,19.5612,38500.0
2009-09-18 10:50:00,23.59,23.64,23.58,23.64,19600.0,19.5529,19.5944,19.5446,19.5944,19600.0
2009-09-18 10:55:00,23.64,23.69,23.61,23.66,34200.0,19.5944,19.6358,19.5695,19.611,34200.0
2009-09-18 11:00:00,23.66,23.69,23.66,23.67,28900.0,19.611,19.6358,19.611,19.6192,28900.0
2009-09-18 11:05:00,23.67,23.69,23.65,23.66,23900.0,19.6192,19.6358,19.6027,19.611,23900.0
2009-09-18 11:10:00,23.66,23.67,23.57,23.57,44300.0,19.611,19.6192,19.5364,19.5364,44300.0
2009-09-18 11:15:00,23.57,23.57,23.5,23.5,38200.0,19.5364,19.5364,19.4783,19.4783,38200.0
2009-09-18 11:20:00,23.5,23.51,23.45,23.5,30400.0,19.4783,19.4866,19.4369,19.4783,30400.0
2009-09-18 11:25:00,23.5,23.53,23.47,23.47,14000.0,19.4783,19.5032,19.4535,19.4535,14000.0
2009-09-18 11:30:00,23.45,23.48,23.45,23.46,49500.0,19.4369,19.4618,19.4369,19.4452,49500.0
2009-09-18 11:35:00,23.46,23.53,23.44,23.49,30300.0,19.4452,19.5032,19.4286,19.4701,30300.0
2009-09-18 11:40:00,23.49,23.55,23.45,23.45,26700.0,19.4701,19.5198,19.4369,19.4369,26700.0
2009-09-18 11:45:00,23.46,23.46,23.38,23.39,20600.0,19.4452,19.4452,19.3789,19.3872,20600.0
2009-09-18 11:50:00,23.39,23.42,23.39,23.4,33400.0,19.3872,19.412,19.3872,19.3955,33400.0
2009-09-18 11:55:00,23.4,23.41,23.34,23.34,14000.0,19.3955,19.4037,19.3457,19.3457,14000.0
2009-09-18 12:00:00,23.33,23.33,23.27,23.28,28500.0,19.3374,19.3374,19.2877,19.296,28500.0
2009-09-18 12:05:00,23.28,23.32,23.27,23.32,24900.0,19.296,19.3291,19.2877,19.3291,24900.0
2009-09-18 12:10:00,23.32,23.36,23.32,23.36,20900.0,19.3291,19.3623,19.3291,19.3623,20900.0
2009-09-18 12:15:00,23.35,23.39,23.35,23.38,21300.0,19.354,19.3872,19.354,19.3789,21300.0
2009-09-18 12:20:00,23.37,23.38,23.36,23.36,11900.0,19.3706,19.3789,19.3623,19.3623,11900.0
2009-09-18 12:25:00,23.36,23.37,23.31,23.33,13600.0,19.3623,19.3706,19.3209,19.3374,13600.0
2009-09-18 12:30:00,23.33,23.35,23.32,23.35,17500.0,19.3374,19.354,19.3291,19.354,17500.0
2009-09-18 12:35:00,23.34,23.35,23.34,23.35,8200.0,19.3457,19.354,19.3457,19.354,8200.0
2009-09-18 12:40:00,23.34,23.4,23.34,23.36,30300.0,19.3457,19.3955,19.3457,19.3623,30300.0
2009-09-18 12:45:00,23.35,23.38,23.34,23.37,14100.0,19.354,19.3789,19.3457,19.3706,14100.0
2009-09-18 12:50:00,23.38,23.39,23.38,23.39,5500.0,19.3789,19.3872,19.3789,19.3872,5500.0
2009-09-18 12:55:00,23.39,23.43,23.39,23.43,18500.0,19.3872,19.4203,19.3872,19.4203,18500.0
2009-09-18 13:00:00,23.43,23.43,23.38,23.43,50100.0,19.4203,19.4203,19.3789,19.4203,50100.0
2009-09-18 13:05:00,23.42,23.51,23.42,23.51,18500.0,19.412,19.4866,19.412,19.4866,18500.0
2009-09-18 13:10:00,23.52,23.6,23.52,23.58,28600.0,19.4949,19.5612,19.4949,19.5446,28600.0
2009-09-18 13:15:00,23.59,23.61,23.58,23.6,23100.0,19.5529,19.5695,19.5446,19.5612,23100.0
2009-09-18 13:20:00,23.61,23.61,23.55,23.57,16400.0,19.5695,19.5695,19.5198,19.5364,16400.0
2009-09-18 13:25:00,23.57,23.59,23.56,23.56,25900.0,19.5364,19.5529,19.5281,19.5281,25900.0
2009-09-18 13:30:00,23.57,23.57,23.52,23.53,13400.0,19.5364,19.5364,19.4949,19.5032,13400.0
2009-09-18 13:35:00,23.53,23.58,23.52,23.57,23500.0,19.5032,19.5446,19.4949,19.5364,23500.0
2009-09-18 13:40:00,23.56,23.58,23.55,23.55,18800.0,19.5281,19.5446,19.5198,19.5198,18800.0
2009-09-18 13:45:00,23.55,23.57,23.54,23.54,14000.0,19.5198,19.5364,19.5115,19.5115,14000.0
2009-09-18 13:50:00,23.55,23.55,23.53,23.55,8000.0,19.5198,19.5198,19.5032,19.5198,8000.0
2009-09-18 13:55:00,23.56,23.62,23.55,23.61,29900.0,19.5281,19.5778,19.5198,19.5695,29900.0
2009-09-18 14:00:00,23.61,23.63,23.6,23.63,26900.0,19.5695,19.5861,19.5612,19.5861,26900.0
2009-09-18 14:05:00,23.63,23.63,23.61,23.62,13100.0,19.5861,19.5861,19.5695,19.5778,13100.0
2009-09-18 14:10:00,23.61,23.65,23.61,23.63,15800.0,19.5695,19.6027,19.5695,19.5861,15800.0
2009-09-18 14:15:00,23.64,23.65,23.63,23.65,20100.0,19.5944,19.6027,19.5861,19.6027,20100.0
2009-09-18 14:20:00,23.65,23.67,23.64,23.66,30900.0,19.6027,19.6192,19.5944,19.611,30900.0
2009-09-18 14:25:00,23.65,23.66,23.64,23.64,19500.0,19.6027,19.611,19.5944,19.5944,19500.0
2009-09-18 14:30:00,23.64,23.65,23.6,23.6,54100.0,19.5944,19.6027,19.5612,19.5612,54100.0
2009-09-18 14:35:00,23.6,23.6,23.55,23.57,52700.0,19.5612,19.5612,19.5198,19.5364,52700.0
2009-09-18 14:40:00,23.56,23.56,23.53,23.56,17000.0,19.5281,19.5281,19.5032,19.5281,17000.0
2009-09-18 14:45:00,23.55,23.57,23.53,23.57,39300.0,19.5198,19.5364,19.5032,19.5364,39300.0
2009-09-18 14:50:00,23.57,23.58,23.57,23.57,18600.0,19.5364,19.5446,19.5364,19.5364,18600.0
2009-09-18 14:55:00,23.58,23.59,23.57,23.58,24700.0,19.5446,19.5529,19.5364,19.5446,24700.0
2009-09-18 15:00:00,23.57,23.58,23.52,23.55,55800.0,19.5364,19.5446,19.4949,19.5198,55800.0
2009-09-18 15:05:00,23.55,23.58,23.54,23.57,36000.0,19.5198,19.5446,19.5115,19.5364,36000.0
2009-09-18 15:10:00,23.56,23.6,23.54,23.54,43700.0,19.5281,19.5612,19.5115,19.5115,43700.0
2009-09-18 15:15:00,23.55,23.56,23.54,23.56,49100.0,19.5198,19.5281,19.5115,19.5281,49100.0
2009-09-18 15:20:00,23.56,23.6,23.55,23.59,98400.0,19.5281,19.5612,19.5198,19.5529,98400.0
2009-09-18 15:25:00,23.59,23.62,23.58,23.6,61900.0,19.5529,19.5778,19.5446,19.5612,61900.0
2009-09-18 15:30:00,23.6,23.61,23.53,23.57,101700.0,19.5612,19.5695,19.5032,19.5364,101700.0
2009-09-18 15:35:00,23.56,23.6,23.56,23.56,51900.0,19.5281,19.5612,19.5281,19.5281,51900.0
2009-09-18 15:40:00,23.56,23.56,23.47,23.47,116600.0,19.5281,19.5281,19.4535,19.4535,116600.0
2009-09-18 15:45:00,23.46,23.48,23.42,23.44,72000.0,19.4452,19.4618,19.412,19.4286,72000.0
2009-09-18 15:50:00,23.44,23.52,23.43,23.46,102600.0,19.4286,19.4949,19.4203,19.4452,102600.0
2009-09-18 15:55:00,23.46,23.5,23.43,23.49,96000.0,19.4452,19.4783,19.4203,19.4701,96000.0
2009-09-21 09:30:00,23.44,23.57,23.34,23.34,89300.0,19.4286,19.5364,19.3457,19.3457,89300.0
2009-09-21 09:35:00,23.34,23.46,23.3,23.45,62000.0,19.3457,19.4452,19.3126,19.4369,62000.0
2009-09-21 09:40:00,23.43,23.61,23.43,23.61,96200.0,19.4203,19.5695,19.4203,19.5695,96200.0
2009-09-21 09:45:00,23.59,23.65,23.56,23.61,75300.0,19.5529,19.6027,19.5281,19.5695,75300.0
2009-09-21 09:50:00,23.6,23.68,23.6,23.65,67300.0,19.5612,19.6275,19.5612,19.6027,67300.0
2009-09-21 09:55:00,23.64,23.67,23.58,23.63,43400.0,19.5944,19.6192,19.5446,19.5861,43400.0
2009-09-21 10:00:00,23.62,23.69,23.58,23.66,75100.0,19.5778,19.6358,19.5446,19.611,75100.0
2009-09-21 10:05:00,23.66,23.67,23.58,23.58,93600.0,19.611,19.6192,19.5446,19.5446,93600.0
2009-09-21 10:10:00,23.58,23.68,23.58,23.68,84000.0,19.5446,19.6275,19.5446,19.6275,84000.0
2009-09-21 10:15:00,23.67,23.75,23.67,23.75,103100.0,19.6192,19.6856,19.6192,19.6856,103100.0
2009-09-21 10:20:00,23.76,23.84,23.75,23.83,71500.0,19.6938,19.7602,19.6856,19.7519,71500.0
2009-09-21 10:25:00,23.83,23.92,23.8,23.9,53900.0,19.7519,19.8265,19.727,19.8099,53900.0
2009-09-21 10:30:00,23.9,23.91,23.83,23.87,65500.0,19.8099,19.8182,19.7519,19.785,65500.0
2009-09-21 10:35:00,23.87,23.88,23.75,23.77,44200.0,19.785,19.7933,19.6856,19.7021,44200.0
2009-09-21 10:40:00,23.78,23.79,23.65,23.67,54500.0,19.7104,19.7187,19.6027,19.6192,54500.0
2009-09-21 10:45:00,23.68,23.78,23.66,23.77,36000.0,19.6275,19.7104,19.611,19.7021,36000.0
2009-09-21 10:50:00,23.77,23.82,23.75,23.76,29500.0,19.7021,19.7436,19.6856,19.6938,29500.0
2009-09-21 10:55:00,23.76,23.76,23.67,23.67,67300.0,19.6938,19.6938,19.6192,19.6192,67300.0
2009-09-21 11:00:00,23.67,23.72,23.62,23.69,39200.0,19.6192,19.6607,19.5778,19.6358,39200.0
2009-09-21 11:05:00,23.68,23.89,23.68,23.87,27500.0,19.6275,19.8016,19.6275,19.785,27500.0
2009-09-21 11:10:00,23.88,23.88,23.79,23.79,26000.0,19.7933,19.7933,19.7187,19.7187,26000.0
2009-09-21 11:15:00,23.81,23.91,23.8,23.85,35000.0,19.7353,19.8182,19.727,19.7684,35000.0
2009-09-21 11:20:00,23.85,23.86,23.81,23.81,21300.0,19.7684,19.7767,19.7353,19.7353,21300.0
2009-09-21 11:25:00,23.83,23.91,23.82,23.87,15600.0,19.7519,19.8182,19.7436,19.785,15600.0
2009-09-21 11:30:00,23.86,23.9,23.85,23.85,18500.0,19.7767,19.8099,19.7684,19.7684,18500.0
2009-09-21 11:35:00,23.85,23.94,23.84,23.9,27900.0,19.7684,19.843,19.7602,19.8099,27900.0
2009-09-21 11:40:00,23.9,23.9,23.84,23.86,13300.0,19.8099,19.8099,19.7602,19.7767,13300.0
2009-09-21 11:45:00,23.86,23.86,23.72,23.75,26800.0,19.7767,19.7767,19.6607,19.6856,26800.0
2009-09-21 11:50:00,23.75,23.75,23.63,23.66,32000.0,19.6856,19.6856,19.5861,19.611,32000.0
2009-09-21 11:55:00,23.67,23.67,23.61,23.63,26200.0,19.6192,19.6192,19.5695,19.5861,26200.0
2009-09-21 12:00:00,23.63,23.65,23.58,23.6,48700.0,19.5861,19.6027,19.5446,19.5612,48700.0
2009-09-21 12:05:00,23.6,23.6,23.5,23.5,28800.0,19.5612,19.5612,19.4783,19.4783,28800.0
2009-09-21 12:10:00,23.5,23.5,23.47,23.47,38300.0,19.4783,19.4783,19.4535,19.4535,38300.0
2009-09-21 12:15:00,23.48,23.48,23.4,23.43,41400.0,19.4618,19.4618,19.3955,19.4203,41400.0
2009-09-21 12:20:00,23.43,23.44,23.4,23.43,32100.0,19.4203,19.4286,19.3955,19.4203,32100.0
2009-09-21 12:25:00,23.43,23.44,23.4,23.4,25400.0,19.4203,19.4286,19.3955,19.3955,25400.0
2009-09-21 12:30:00,23.4,23.4,23.31,23.31,35400.0,19.3955,19.3955,19.3209,19.3209,35400.0
2009-09-21 12:35:00,23.31,23.37,23.27,23.33,46000.0,19.3209,19.3706,19.2877,19.3374,46000.0
2009-09-21 12:40:00,23.33,23.34,23.23,23.23,37200.0,19.3374,19.3457,19.2545,19.2545,37200.0
2009-09-21 12:45:00,23.23,23.26,23.21,23.24,38700.0,19.2545,19.2794,19.238,19.2628,38700.0
2009-09-21 12:50:00,23.24,23.25,23.15,23.24,47000.0,19.2628,19.2711,19.1882,19.2628,47000.0
2009-09-21 12:55:00,23.24,23.25,23.09,23.13,32000.0,19.2628,19.2711,19.1385,19.1717,32000.0
2009-09-21 13:00:00,23.13,23.19,23.04,23.06,63300.0,19.1717,19.2214,19.0971,19.1136,63300.0
2009-09-21 13:05:00,23.05,23.07,23.03,23.05,30000.0,19.1053,19.1219,19.0888,19.1053,30000.0
2009-09-21 13:10:00,23.05,23.09,23.05,23.06,32200.0,19.1053,19.1385,19.1053,19.1136,32200.0
2009-09-21 13:15:00,23.06,23.09,23.05,23.07,38100.0,19.1136,19.1385,19.1053,19.1219,38100.0
2009-09-21 13:20:00,23.07,23.13,23.06,23.12,27800.0,19.1219,19.1717,19.1136,19.1634,27800.0
2009-09-21 13:25:00,23.12,23.13,23.06,23.08,33200.0,19.1634,19.1717,19.1136,19.1302,33200.0
2009-09-21 13:30:00,23.08,23.22,23.08,23.22,42900.0,19.1302,19.2463,19.1302,19.2463,42900.0
2009-09-21 13:35:00,23.22,23.23,23.18,23.19,29000.0,19.2463,19.2545,19.2131,19.2214,29000.0
2009-09-21 13:40:00,23.18,23.18,23.13,23.15,17300.0,19.2131,19.2131,19.1717,19.1882,17300.0
2009-09-21 13:45:00,23.15,23.15,23.07,23.09,53600.0,19.1882,19.1882,19.1219,19.1385,53600.0
2009-09-21 13:50:00,23.1,23.12,23.07,23.09,16100.0,19.1468,19.1634,19.1219,19.1385,16100.0
2009-09-21 13:55:00,23.08,23.12,23.05,23.05,29100.0,19.1302,19.1634,19.1053,19.1053,29100.0
2009-09-21 14:00:00,23.06,23.06,23.01,23.02,45500.0,19.1136,19.1136,19.0722,19.0805,45500.0
2009-09-21 14:05:00,23.03,23.07,23.0,23.0,38500.0,19.0888,19.1219,19.0639,19.0639,38500.0
2009-09-21 14:10:00,23.0,23.0,22.89,22.94,77400.0,19.0639,19.0639,18.9727,19.0142,77400.0
2009-09-21 14:15:00,22.94,22.96,22.93,22.94,14600.0,19.0142,19.0308,19.0059,19.0142,14600.0
2009-09-21 14:20:00,22.94,22.95,22.94,22.94,15700.0,19.0142,19.0225,19.0142,19.0142,15700.0
2009-09-21 14:25:00,22.94,23.0,22.93,22.95,44300.0,19.0142,19.0639,19.0059,19.0225,44300.0
2009-09-21 14:30:00,22.96,23.01,22.94,22.99,52200.0,19.0308,19.0722,19.0142,19.0556,52200.0
2009-09-21 14:35:00,22.98,23.0,22.95,22.99,64300.0,19.0473,19.0639,19.0225,19.0556,64300.0
2009-09-21 14:40:00,22.99,22.99,22.94,22.96,39800.0,19.0556,19.0556,19.0142,19.0308,39800.0
2009-09-21 14:45:00,22.97,23.06,22.95,23.05,71300.0,19.039,19.1136,19.0225,19.1053,71300.0
2009-09-21 14:50:00,23.06,23.11,23.05,23.07,53500.0,19.1136,19.1551,19.1053,19.1219,53500.0
2009-09-21 14:55:00,23.07,23.09,23.01,23.03,67700.0,19.1219,19.1385,19.0722,19.0888,67700.0
2009-09-21 15:00:00,23.05,23.08,23.04,23.04,66300.0,19.1053,19.1302,19.0971,19.0971,66300.0
2009-09-21 15:05:00,23.04,23.08,23.04,23.07,44600.0,19.0971,19.1302,19.0971,19.1219,44600.0
2009-09-21 15:10:00,23.06,23.07,23.04,23.05,26100.0,19.1136,19.1219,19.0971,19.1053,26100.0
2009-09-21 15:15:00,23.06,23.2,23.05,23.17,78900.0,19.1136,19.2297,19.1053,19.2048,78900.0
2009-09-21 15:20:00,23.17,23.25,23.16,23.2,65100.0,19.2048,19.2711,19.1965,19.2297,65100.0
2009-09-21 15:25:00,23.2,23.23,23.19,23.22,34500.0,19.2297,19.2545,19.2214,19.2463,34500.0
2009-09-21 15:30:00,23.22,23.23,23.09,23.1,89900.0,19.2463,19.2545,19.1385,19.1468,89900.0
2009-09-21 15:35:00,23.1,23.24,23.1,23.22,72300.0,19.1468,19.2628,19.1468,19.2463,72300.0
2009-09-21 15:40:00,23.21,23.23,23.17,23.23,53300.0,19.238,19.2545,19.2048,19.2545,53300.0
2009-09-21 15:45:00,23.23,23.23,23.15,23.17,105900.0,19.2545,19.2545,19.1882,19.2048,105900.0
2009-09-21 15:50:00,23.17,23.18,23.11,23.18,110000.0,19.2048,19.2131,19.1551,19.2131,110000.0
2009-09-21 15:55:00,23.18,23.25,23.16,23.24,130300.0,19.2131,19.2711,19.1965,19.2628,130300.0
2009-09-22 09:30:00,24.57,24.8,24.46,24.68,320600.0,20.3652,20.5559,20.274,20.4564,320600.0
2009-09-22 09:35:00,24.7,24.84,24.51,24.78,362100.0,20.473,20.589,20.3155,20.5393,362100.0
2009-09-22 09:40:00,24.83,24.95,24.73,24.8,292600.0,20.5807,20.6802,20.4978,20.5559,292600.0
2009-09-22 09:45:00,24.8,24.83,24.74,24.77,111700.0,20.5559,20.5807,20.5061,20.531,111700.0
2009-09-22 09:50:00,24.78,24.79,24.68,24.74,114800.0,20.5393,20.5476,20.4564,20.5061,114800.0
2009-09-22 09:55:00,24.75,24.77,24.52,24.56,130600.0,20.5144,20.531,20.3238,20.3569,130600.0
2009-09-22 10:00:00,24.55,24.55,24.37,24.53,129600.0,20.3486,20.3486,20.1995,20.3321,129600.0
2009-09-22 10:05:00,24.5,24.59,24.44,24.55,119600.0,20.3072,20.3818,20.2575,20.3486,119600.0
2009-09-22 10:10:00,24.56,24.71,24.55,24.59,165300.0,20.3569,20.4813,20.3486,20.3818,165300.0
2009-09-22 10:15:00,24.6,24.63,24.52,24.58,188700.0,20.3901,20.415,20.3238,20.3735,188700.0
2009-09-22 10:20:00,24.6,24.6,24.46,24.47,86000.0,20.3901,20.3901,20.274,20.2823,86000.0
2009-09-22 10:25:00,24.47,24.56,24.47,24.51,40800.0,20.2823,20.3569,20.2823,20.3155,40800.0
2009-09-22 10:30:00,24.51,24.62,24.48,24.6,84400.0,20.3155,20.4067,20.2906,20.3901,84400.0
2009-09-22 10:35:00,24.59,24.62,24.55,24.56,51100.0,20.3818,20.4067,20.3486,20.3569,51100.0
2009-09-22 10:40:00,24.57,24.58,24.54,24.55,41600.0,20.3652,20.3735,20.3404,20.3486,41600.0
2009-09-22 10:45:00,24.56,24.56,24.49,24.5,57600.0,20.3569,20.3569,20.2989,20.3072,57600.0
2009-09-22 10:50:00,24.49,24.53,24.47,24.48,38000.0,20.2989,20.3321,20.2823,20.2906,38000.0
2009-09-22 10:55:00,24.48,24.55,24.48,24.52,23600.0,20.2906,20.3486,20.2906,20.3238,23600.0
2009-09-22 11:00:00,24.53,24.53,24.49,24.52,26400.0,20.3321,20.3321,20.2989,20.3238,26400.0
2009-09-22 11:05:00,24.53,24.56,24.49,24.56,41600.0,20.3321,20.3569,20.2989,20.3569,41600.0
2009-09-22 11:10:00,24.56,24.66,24.54,24.62,128700.0,20.3569,20.4398,20.3404,20.4067,128700.0
2009-09-22 11:15:00,24.63,24.63,24.56,24.59,26400.0,20.415,20.415,20.3569,20.3818,26400.0
2009-09-22 11:20:00,24.59,24.59,24.54,24.56,37900.0,20.3818,20.3818,20.3404,20.3569,37900.0
2009-09-22 11:25:00,24.57,24.57,24.51,24.54,41800.0,20.3652,20.3652,20.3155,20.3404,41800.0
2009-09-22 11:30:00,24.54,24.55,24.52,24.54,19200.0,20.3404,20.3486,20.3238,20.3404,19200.0
2009-09-22 11:35:00,24.53,24.55,24.37,24.41,56800.0,20.3321,20.3486,20.1995,20.2326,56800.0
2009-09-22 11:40:00,24.4,24.44,24.39,24.44,19500.0,20.2243,20.2575,20.216,20.2575,19500.0
2009-09-22 11:45:00,24.44,24.5,24.44,24.48,29500.0,20.2575,20.3072,20.2575,20.2906,29500.0
2009-09-22 11:50:00,24.47,24.47,24.38,24.4,19900.0,20.2823,20.2823,20.2077,20.2243,19900.0
2009-09-22 11:55:00,24.4,24.42,24.37,24.41,26900.0,20.2243,20.2409,20.1995,20.2326,26900.0
2009-09-22 12:00:00,24.42,24.48,24.42,24.42,36800.0,20.2409,20.2906,20.2409,20.2409,36800.0
2009-09-22 12:05:00,24.43,24.46,24.43,24.46,17300.0,20.2492,20.274,20.2492,20.274,17300.0
2009-09-22 12:10:00,24.46,24.56,24.45,24.49,40000.0,20.274,20.3569,20.2658,20.2989,40000.0
2009-09-22 12:15:00,24.5,24.59,24.49,24.57,104900.0,20.3072,20.3818,20.2989,20.3652,104900.0
2009-09-22 12:20:00,24.58,24.61,24.48,24.54,80700.0,20.3735,20.3984,20.2906,20.3404,80700.0
2009-09-22 12:25:00,24.54,24.55,24.44,24.45,54600.0,20.3404,20.3486,20.2575,20.2658,54600.0
2009-09-22 12:30:00,24.44,24.44,24.36,24.41,66300.0,20.2575,20.2575,20.1912,20.2326,66300.0
2009-09-22 12:35:00,24.42,24.43,24.32,24.34,40000.0,20.2409,20.2492,20.158,20.1746,40000.0
2009-09-22 12:40:00,24.35,24.35,24.25,24.26,27600.0,20.1829,20.1829,20.1,20.1083,27600.0
2009-09-22 12:45:00,24.28,24.29,24.19,24.2,66500.0,20.1249,20.1331,20.0503,20.0585,66500.0
2009-09-22 12:50:00,24.2,24.26,24.18,24.19,140700.0,20.0585,20.1083,20.042,20.0503,140700.0
2009-09-22 12:55:00,24.19,24.2,24.19,24.2,16000.0,20.0503,20.0585,20.0503,20.0585,16000.0
2009-09-22 13:00:00,24.2,24.25,24.19,24.22,33900.0,20.0585,20.1,20.0503,20.0751,33900.0
2009-09-22 13:05:00,24.21,24.25,24.19,24.24,70300.0,20.0668,20.1,20.0503,20.0917,70300.0
2009-09-22 13:10:00,24.23,24.23,24.15,24.19,56900.0,20.0834,20.0834,20.0171,20.0503,56900.0
2009-09-22 13:15:00,24.2,24.22,24.17,24.19,23800.0,20.0585,20.0751,20.0337,20.0503,23800.0
2009-09-22 13:20:00,24.19,24.21,24.15,24.16,50600.0,20.0503,20.0668,20.0171,20.0254,50600.0
2009-09-22 13:25:00,24.16,24.17,24.11,24.12,27700.0,20.0254,20.0337,19.9839,19.9922,27700.0
2009-09-22 13:30:00,24.13,24.27,24.12,24.27,28700.0,20.0005,20.1166,19.9922,20.1166,28700.0
2009-09-22 13:35:00,24.27,24.28,24.21,24.25,41900.0,20.1166,20.1249,20.0668,20.1,41900.0
2009-09-22 13:40:00,24.23,24.3,24.2,24.27,71700.0,20.0834,20.1414,20.0585,20.1166,71700.0
2009-09-22 13:45:00,24.27,24.28,24.25,24.28,21700.0,20.1166,20.1249,20.1,20.1249,21700.0
2009-09-22 13:50:00,24.28,24.35,24.27,24.27,66700.0,20.1249,20.1829,20.1166,20.1166,66700.0
2009-09-22 13:55:00,24.27,24.28,24.22,24.23,21400.0,20.1166,20.1249,20.0751,20.0834,21400.0
2009-09-22 14:00:00,24.23,24.28,24.23,24.27,10400.0,20.0834,20.1249,20.0834,20.1166,10400.0
2009-09-22 14:05:00,24.28,24.3,24.28,24.3,18900.0,20.1249,20.1414,20.1249,20.1414,18900.0
2009-09-22 14:10:00,24.3,24.41,24.29,24.4,136500.0,20.1414,20.2326,20.1331,20.2243,136500.0
2009-09-22 14:15:00,24.4,24.4,24.35,24.38,32300.0,20.2243,20.2243,20.1829,20.2077,32300.0
2009-09-22 14:20:00,24.38,24.39,24.31,24.31,50000.0,20.2077,20.216,20.1497,20.1497,50000.0
2009-09-22 14:25:00,24.32,24.33,24.27,24.28,88900.0,20.158,20.1663,20.1166,20.1249,88900.0
2009-09-22 14:30:00,24.29,24.31,24.2,24.24,75800.0,20.1331,20.1497,20.0585,20.0917,75800.0
2009-09-22 14:35:00,24.24,24.24,24.15,24.15,55800.0,20.0917,20.0917,20.0171,20.0171,55800.0
2009-09-22 14:40:00,24.15,24.16,24.1,24.13,62700.0,20.0171,20.0254,19.9757,20.0005,62700.0
2009-09-22 14:45:00,24.14,24.14,24.09,24.1,52600.0,20.0088,20.0088,19.9674,19.9757,52600.0
2009-09-22 14:50:00,24.1,24.1,23.97,23.99,118800.0,19.9757,19.9757,19.8679,19.8845,118800.0
2009-09-22 14:55:00,24.0,24.0,23.97,23.99,31200.0,19.8928,19.8928,19.8679,19.8845,31200.0
2009-09-22 15:00:00,23.99,24.0,23.92,23.98,54100.0,19.8845,19.8928,19.8265,19.8762,54100.0
2009-09-22 15:05:00,23.98,23.98,23.92,23.96,49800.0,19.8762,19.8762,19.8265,19.8596,49800.0
2009-09-22 15:10:00,23.97,23.97,23.93,23.94,40700.0,19.8679,19.8679,19.8348,19.843,40700.0
2009-09-22 15:15:00,23.94,23.95,23.89,23.91,73600.0,19.843,19.8513,19.8016,19.8182,73600.0
2009-09-22 15:20:00,23.91,24.0,23.91,23.96,58700.0,19.8182,19.8928,19.8182,19.8596,58700.0
2009-09-22 15:25:00,23.97,23.99,23.91,23.92,34300.0,19.8679,19.8845,19.8182,19.8265,34300.0
2009-09-22 15:30:00,23.94,23.95,23.9,23.91,63500.0,19.843,19.8513,19.8099,19.8182,63500.0
2009-09-22 15:35:00,23.92,23.96,23.89,23.93,106300.0,19.8265,19.8596,19.8016,19.8348,106300.0
2009-09-22 15:40:00,23.93,23.98,23.88,23.9,85400.0,19.8348,19.8762,19.7933,19.8099,85400.0
2009-09-22 15:45:00,23.9,23.92,23.88,23.92,103000.0,19.8099,19.8265,19.7933,19.8265,103000.0
2009-09-22 15:50:00,23.92,23.98,23.91,23.93,117100.0,19.8265,19.8762,19.8182,19.8348,117100.0
2009-09-22 15:55:00,23.94,24.0,23.93,23.95,200900.0,19.843,19.8928,19.8348,19.8513,200900.0
2009-09-23 09:30:00,24.75,24.75,24.54,24.54,145000.0,20.5144,20.5144,20.3404,20.3404,145000.0
2009-09-23 09:35:00,24.54,24.64,24.52,24.64,91700.0,20.3404,20.4232,20.3238,20.4232,91700.0
2009-09-23 09:40:00,24.64,24.69,24.59,24.68,68500.0,20.4232,20.4647,20.3818,20.4564,68500.0
2009-09-23 09:45:00,24.68,24.74,24.65,24.73,107000.0,20.4564,20.5061,20.4315,20.4978,107000.0
2009-09-23 09:50:00,24.74,24.87,24.7,24.73,113700.0,20.5061,20.6139,20.473,20.4978,113700.0
2009-09-23 09:55:00,24.72,24.74,24.6,24.6,72800.0,20.4896,20.5061,20.3901,20.3901,72800.0
2009-09-23 10:00:00,24.61,24.67,24.6,24.67,33000.0,20.3984,20.4481,20.3901,20.4481,33000.0
2009-09-23 10:05:00,24.67,24.71,24.66,24.67,56300.0,20.4481,20.4813,20.4398,20.4481,56300.0
2009-09-23 10:10:00,24.68,24.74,24.65,24.65,73200.0,20.4564,20.5061,20.4315,20.4315,73200.0
2009-09-23 10:15:00,24.66,24.69,24.61,24.67,72000.0,20.4398,20.4647,20.3984,20.4481,72000.0
2009-09-23 10:20:00,24.68,24.69,24.65,24.68,26100.0,20.4564,20.4647,20.4315,20.4564,26100.0
2009-09-23 10:25:00,24.68,24.69,24.66,24.68,20800.0,20.4564,20.4647,20.4398,20.4564,20800.0
2009-09-23 10:30:00,24.67,24.68,24.56,24.56,64500.0,20.4481,20.4564,20.3569,20.3569,64500.0
2009-09-23 10:35:00,24.56,24.57,24.41,24.44,54600.0,20.3569,20.3652,20.2326,20.2575,54600.0
2009-09-23 10:40:00,24.45,24.54,24.45,24.54,46900.0,20.2658,20.3404,20.2658,20.3404,46900.0
2009-09-23 10:45:00,24.54,24.56,24.48,24.5,43300.0,20.3404,20.3569,20.2906,20.3072,43300.0
2009-09-23 10:50:00,24.5,24.62,24.5,24.6,26000.0,20.3072,20.4067,20.3072,20.3901,26000.0
2009-09-23 10:55:00,24.6,24.7,24.6,24.69,42700.0,20.3901,20.473,20.3901,20.4647,42700.0
2009-09-23 11:00:00,24.69,24.71,24.64,24.69,32100.0,20.4647,20.4813,20.4232,20.4647,32100.0
2009-09-23 11:05:00,24.68,24.69,24.64,24.65,51300.0,20.4564,20.4647,20.4232,20.4315,51300.0
2009-09-23 11:10:00,24.65,24.65,24.56,24.56,28000.0,20.4315,20.4315,20.3569,20.3569,28000.0
2009-09-23 11:15:00,24.56,24.57,24.51,24.51,8800.0,20.3569,20.3652,20.3155,20.3155,8800.0
2009-09-23 11:20:00,24.52,24.58,24.5,24.54,36500.0,20.3238,20.3735,20.3072,20.3404,36500.0
2009-09-23 11:25:00,24.53,24.6,24.52,24.56,30200.0,20.3321,20.3901,20.3238,20.3569,30200.0
2009-09-23 11:30:00,24.56,24.6,24.56,24.6,13400.0,20.3569,20.3901,20.3569,20.3901,13400.0
2009-09-23 11:35:00,24.59,24.59,24.54,24.57,19400.0,20.3818,20.3818,20.3404,20.3652,19400.0
2009-09-23 11:40:00,24.58,24.63,24.56,24.62,20300.0,20.3735,20.415,20.3569,20.4067,20300.0
2009-09-23 11:45:00,24.63,24.63,24.59,24.6,10500.0,20.415,20.415,20.3818,20.3901,10500.0
2009-09-23 11:50:00,24.6,24.71,24.6,24.71,40000.0,20.3901,20.4813,20.3901,20.4813,40000.0
2009-09-23 11:55:00,24.71,24.73,24.62,24.66,33700.0,20.4813,20.4978,20.4067,20.4398,33700.0
2009-09-23 12:00:00,24.65,24.74,24.64,24.69,19300.0,20.4315,20.5061,20.4232,20.4647,19300.0
2009-09-23 12:05:00,24.71,24.72,24.68,24.69,9600.0,20.4813,20.4896,20.4564,20.4647,9600.0
2009-09-23 12:10:00,24.69,24.69,24.64,24.64,5300.0,20.4647,20.4647,20.4232,20.4232,5300.0
2009-09-23 12:15:00,24.64,24.64,24.61,24.62,33400.0,20.4232,20.4232,20.3984,20.4067,33400.0
2009-09-23 12:20:00,24.62,24.63,24.6,24.61,13300.0,20.4067,20.415,20.3901,20.3984,13300.0
2009-09-23 12:25:00,24.62,24.7,24.62,24.67,17800.0,20.4067,20.473,20.4067,20.4481,17800.0
2009-09-23 12:30:00,24.67,24.68,24.63,24.63,10800.0,20.4481,20.4564,20.415,20.415,10800.0
2009-09-23 12:35:00,24.62,24.62,24.59,24.61,25900.0,20.4067,20.4067,20.3818,20.3984,25900.0
2009-09-23 12:40:00,24.62,24.67,24.61,24.65,17700.0,20.4067,20.4481,20.3984,20.4315,17700.0
2009-09-23 12:45:00,24.65,24.69,24.65,24.69,10300.0,20.4315,20.4647,20.4315,20.4647,10300.0
2009-09-23 12:50:00,24.69,24.7,24.64,24.67,14700.0,20.4647,20.473,20.4232,20.4481,14700.0
2009-09-23 12:55:00,24.67,24.72,24.67,24.71,17900.0,20.4481,20.4896,20.4481,20.4813,17900.0
2009-09-23 13:00:00,24.71,24.72,24.68,24.68,15700.0,20.4813,20.4896,20.4564,20.4564,15700.0
2009-09-23 13:05:00,24.68,24.69,24.66,24.66,6800.0,20.4564,20.4647,20.4398,20.4398,6800.0
2009-09-23 13:10:00,24.65,24.65,24.64,24.65,9300.0,20.4315,20.4315,20.4232,20.4315,9300.0
2009-09-23 13:15:00,24.65,24.72,24.65,24.72,16900.0,20.4315,20.4896,20.4315,20.4896,16900.0
2009-09-23 13:20:00,24.72,24.74,24.67,24.69,13800.0,20.4896,20.5061,20.4481,20.4647,13800.0
2009-09-23 13:25:00,24.69,24.69,24.62,24.62,7700.0,20.4647,20.4647,20.4067,20.4067,7700.0
2009-09-23 13:30:00,24.63,24.65,24.54,24.56,45600.0,20.415,20.4315,20.3404,20.3569,45600.0
2009-09-23 13:35:00,24.56,24.67,24.56,24.66,17800.0,20.3569,20.4481,20.3569,20.4398,17800.0
2009-09-23 13:40:00,24.67,24.67,24.61,24.62,10200.0,20.4481,20.4481,20.3984,20.4067,10200.0
2009-09-23 13:45:00,24.62,24.65,24.61,24.65,11900.0,20.4067,20.4315,20.3984,20.4315,11900.0
2009-09-23 13:50:00,24.65,24.66,24.64,24.65,7400.0,20.4315,20.4398,20.4232,20.4315,7400.0
2009-09-23 13:55:00,24.67,24.72,24.65,24.71,14800.0,20.4481,20.4896,20.4315,20.4813,14800.0
2009-09-23 14:00:00,24.71,24.71,24.67,24.69,8500.0,20.4813,20.4813,20.4481,20.4647,8500.0
2009-09-23 14:05:00,24.69,24.72,24.68,24.71,8000.0,20.4647,20.4896,20.4564,20.4813,8000.0
2009-09-23 14:10:00,24.71,24.74,24.7,24.73,16600.0,20.4813,20.5061,20.473,20.4978,16600.0
2009-09-23 14:15:00,24.74,24.9,24.73,24.88,47300.0,20.5061,20.6388,20.4978,20.6222,47300.0
2009-09-23 14:20:00,24.9,24.9,24.7,24.74,36300.0,20.6388,20.6388,20.473,20.5061,36300.0
2009-09-23 14:25:00,24.74,24.88,24.73,24.88,42900.0,20.5061,20.6222,20.4978,20.6222,42900.0
2009-09-23 14:30:00,24.89,25.0,24.83,24.99,56900.0,20.6305,20.7216,20.5807,20.7133,56900.0
2009-09-23 14:35:00,24.99,24.99,24.93,24.96,37600.0,20.7133,20.7133,20.6636,20.6885,37600.0
2009-09-23 14:40:00,24.97,24.98,24.9,24.9,33000.0,20.6968,20.7051,20.6388,20.6388,33000.0
2009-09-23 14:45:00,24.89,24.95,24.89,24.94,44800.0,20.6305,20.6802,20.6305,20.6719,44800.0
2009-09-23 14:50:00,24.94,24.97,24.92,24.94,65700.0,20.6719,20.6968,20.6553,20.6719,65700.0
2009-09-23 14:55:00,24.95,24.95,24.75,24.79,71600.0,20.6802,20.6802,20.5144,20.5476,71600.0
2009-09-23 15:00:00,24.79,24.88,24.77,24.84,55900.0,20.5476,20.6222,20.531,20.589,55900.0
2009-09-23 15:05:00,24.84,24.89,24.8,24.87,33500.0,20.589,20.6305,20.5559,20.6139,33500.0
2009-09-23 15:10:00,24.88,24.88,24.72,24.75,39800.0,20.6222,20.6222,20.4896,20.5144,39800.0
2009-09-23 15:15:00,24.75,24.77,24.68,24.72,27300.0,20.5144,20.531,20.4564,20.4896,27300.0
2009-09-23 15:20:00,24.72,24.73,24.66,24.73,34200.0,20.4896,20.4978,20.4398,20.4978,34200.0
2009-09-23 15:25:00,24.72,24.75,24.67,24.7,58100.0,20.4896,20.5144,20.4481,20.473,58100.0
2009-09-23 15:30:00,24.69,24.71,24.6,24.61,66000.0,20.4647,20.4813,20.3901,20.3984,66000.0
2009-09-23 15:35:00,24.61,24.75,24.61,24.72,111300.0,20.3984,20.5144,20.3984,20.4896,111300.0
2009-09-23 15:40:00,24.72,24.79,24.69,24.69,99000.0,20.4896,20.5476,20.4647,20.4647,99000.0
2009-09-23 15:45:00,24.69,24.7,24.58,24.62,129700.0,20.4647,20.473,20.3735,20.4067,129700.0
2009-09-23 15:50:00,24.63,24.63,24.45,24.45,215000.0,20.415,20.415,20.2658,20.2658,215000.0
2009-09-23 15:55:00,24.45,24.46,24.39,24.41,210800.0,20.2658,20.274,20.216,20.2326,210800.0
2009-09-24 09:30:00,24.94,25.02,24.89,24.93,90500.0,20.6719,20.7382,20.6305,20.6636,90500.0
2009-09-24 09:35:00,24.93,24.95,24.83,24.87,51500.0,20.6636,20.6802,20.5807,20.6139,51500.0
2009-09-24 09:40:00,24.88,24.96,24.8,24.8,53700.0,20.6222,20.6885,20.5559,20.5559,53700.0
2009-09-24 09:45:00,24.8,24.84,24.73,24.82,43300.0,20.5559,20.589,20.4978,20.5724,43300.0
2009-09-24 09:50:00,24.82,24.85,24.74,24.74,41700.0,20.5724,20.5973,20.5061,20.5061,41700.0
2009-09-24 09:55:00,24.72,24.78,24.66,24.77,57000.0,20.4896,20.5393,20.4398,20.531,57000.0
2009-09-24 10:00:00,24.77,24.79,24.4,24.41,85300.0,20.531,20.5476,20.2243,20.2326,85300.0
2009-09-24 10:05:00,24.4,24.4,24.18,24.27,70300.0,20.2243,20.2243,20.042,20.1166,70300.0
2009-09-24 10:10:00,24.26,24.36,24.21,24.21,56300.0,20.1083,20.1912,20.0668,20.0668,56300.0
2009-09-24 10:15:00,24.21,24.23,24.17,24.22,25000.0,20.0668,20.0834,20.0337,20.0751,25000.0
2009-09-24 10:20:00,24.22,24.25,24.11,24.23,71200.0,20.0751,20.1,19.9839,20.0834,71200.0
2009-09-24 10:25:00,24.25,24.25,24.15,24.15,48800.0,20.1,20.1,20.0171,20.0171,48800.0
2009-09-24 10:30:00,24.15,24.18,24.05,24.07,67300.0,20.0171,20.042,19.9342,19.9508,67300.0
2009-09-24 10:35:00,24.09,24.12,24.02,24.05,28800.0,19.9674,19.9922,19.9093,19.9342,28800.0
2009-09-24 10:40:00,24.05,24.05,23.95,23.97,21600.0,19.9342,19.9342,19.8513,19.8679,21600.0
2009-09-24 10:45:00,23.98,24.06,23.95,24.03,39200.0,19.8762,19.9425,19.8513,19.9176,39200.0
2009-09-24 10:50:00,24.03,24.14,24.02,24.11,47000.0,19.9176,20.0088,19.9093,19.9839,47000.0
2009-09-24 10:55:00,24.12,24.24,24.11,24.17,35200.0,19.9922,20.0917,19.9839,20.0337,35200.0
2009-09-24 11:00:00,24.17,24.18,24.08,24.15,47600.0,20.0337,20.042,19.9591,20.0171,47600.0
2009-09-24 11:05:00,24.15,24.2,24.13,24.18,42900.0,20.0171,20.0585,20.0005,20.042,42900.0
2009-09-24 11:10:00,24.19,24.24,24.18,24.19,24900.0,20.0503,20.0917,20.042,20.0503,24900.0
2009-09-24 11:15:00,24.19,24.24,24.16,24.24,30000.0,20.0503,20.0917,20.0254,20.0917,30000.0
2009-09-24 11:20:00,24.23,24.24,24.18,24.2,15700.0,20.0834,20.0917,20.042,20.0585,15700.0
2009-09-24 11:25:00,24.2,24.28,24.19,24.27,21600.0,20.0585,20.1249,20.0503,20.1166,21600.0
2009-09-24 11:30:00,24.27,24.34,24.26,24.27,39500.0,20.1166,20.1746,20.1083,20.1166,39500.0
2009-09-24 11:35:00,24.26,24.26,24.21,24.24,21200.0,20.1083,20.1083,20.0668,20.0917,21200.0
2009-09-24 11:40:00,24.24,24.27,24.18,24.25,44700.0,20.0917,20.1166,20.042,20.1,44700.0
2009-09-24 11:45:00,24.25,24.29,24.22,24.25,44100.0,20.1,20.1331,20.0751,20.1,44100.0
2009-09-24 11:50:00,24.24,24.25,24.04,24.14,40800.0,20.0917,20.1,19.9259,20.0088,40800.0
2009-09-24 11:55:00,24.13,24.16,24.07,24.12,19700.0,20.0005,20.0254,19.9508,19.9922,19700.0
2009-09-24 12:00:00,24.13,24.13,24.02,24.04,25900.0,20.0005,20.0005,19.9093,19.9259,25900.0
2009-09-24 12:05:00,24.04,24.08,24.02,24.07,28600.0,19.9259,19.9591,19.9093,19.9508,28600.0
2009-09-24 12:10:00,24.07,24.15,23.98,24.13,66400.0,19.9508,20.0171,19.8762,20.0005,66400.0
2009-09-24 12:15:00,24.12,24.12,24.03,24.08,41500.0,19.9922,19.9922,19.9176,19.9591,41500.0
2009-09-24 12:20:00,24.08,24.16,24.06,24.06,16600.0,19.9591,20.0254,19.9425,19.9425,16600.0
2009-09-24 12:25:00,24.07,24.07,23.95,24.04,31200.0,19.9508,19.9508,19.8513,19.9259,31200.0
2009-09-24 12:30:00,24.04,24.11,24.03,24.08,16200.0,19.9259,19.9839,19.9176,19.9591,16200.0
2009-09-24 12:35:00,24.06,24.09,24.03,24.09,7700.0,19.9425,19.9674,19.9176,19.9674,7700.0
2009-09-24 12:40:00,24.09,24.09,24.06,24.07,15300.0,19.9674,19.9674,19.9425,19.9508,15300.0
2009-09-24 12:45:00,24.07,24.07,24.06,24.07,6400.0,19.9508,19.9508,19.9425,19.9508,6400.0
2009-09-24 12:50:00,24.06,24.08,24.03,24.04,25500.0,19.9425,19.9591,19.9176,19.9259,25500.0
2009-09-24 12:55:00,24.03,24.03,23.93,23.94,11000.0,19.9176,19.9176,19.8348,19.843,11000.0
2009-09-24 13:00:00,23.93,24.0,23.92,23.98,22800.0,19.8348,19.8928,19.8265,19.8762,22800.0
2009-09-24 13:05:00,23.99,24.04,23.98,24.02,19900.0,19.8845,19.9259,19.8762,19.9093,19900.0
2009-09-24 13:10:00,24.01,24.06,23.99,24.03,37400.0,19.9011,19.9425,19.8845,19.9176,37400.0
2009-09-24 13:15:00,24.03,24.04,23.95,23.96,7400.0,19.9176,19.9259,19.8513,19.8596,7400.0
2009-09-24 13:20:00,23.95,23.96,23.93,23.96,16300.0,19.8513,19.8596,19.8348,19.8596,16300.0
2009-09-24 13:25:00,23.96,23.98,23.94,23.96,12600.0,19.8596,19.8762,19.843,19.8596,12600.0
2009-09-24 13:30:00,23.98,24.0,23.93,23.99,17900.0,19.8762,19.8928,19.8348,19.8845,17900.0
2009-09-24 13:35:00,24.0,24.0,23.9,23.92,28200.0,19.8928,19.8928,19.8099,19.8265,28200.0
2009-09-24 13:40:00,23.92,23.92,23.79,23.83,32500.0,19.8265,19.8265,19.7187,19.7519,32500.0
2009-09-24 13:45:00,23.84,23.91,23.84,23.88,29900.0,19.7602,19.8182,19.7602,19.7933,29900.0
2009-09-24 13:50:00,23.89,23.92,23.8,23.8,20300.0,19.8016,19.8265,19.727,19.727,20300.0
2009-09-24 13:55:00,23.81,23.97,23.77,23.77,52100.0,19.7353,19.8679,19.7021,19.7021,52100.0
2009-09-24 14:00:00,23.78,23.98,23.72,23.98,62100.0,19.7104,19.8762,19.6607,19.8762,62100.0
2009-09-24 14:05:00,23.98,23.98,23.89,23.9,28700.0,19.8762,19.8762,19.8016,19.8099,28700.0
2009-09-24 14:10:00,23.9,23.93,23.87,23.92,17400.0,19.8099,19.8348,19.785,19.8265,17400.0
2009-09-24 14:15:00,23.92,23.96,23.89,23.96,20500.0,19.8265,19.8596,19.8016,19.8596,20500.0
2009-09-24 14:20:00,23.93,24.04,23.89,23.94,33200.0,19.8348,19.9259,19.8016,19.843,33200.0
2009-09-24 14:25:00,23.93,24.04,23.93,24.02,27900.0,19.8348,19.9259,19.8348,19.9093,27900.0
2009-09-24 14:30:00,24.02,24.12,24.02,24.11,36300.0,19.9093,19.9922,19.9093,19.9839,36300.0
2009-09-24 14:35:00,24.09,24.1,24.04,24.09,19400.0,19.9674,19.9757,19.9259,19.9674,19400.0
2009-09-24 14:40:00,24.09,24.09,24.04,24.05,15000.0,19.9674,19.9674,19.9259,19.9342,15000.0
2009-09-24 14:45:00,24.05,24.12,24.05,24.08,25400.0,19.9342,19.9922,19.9342,19.9591,25400.0
2009-09-24 14:50:00,24.07,24.08,24.02,24.04,37000.0,19.9508,19.9591,19.9093,19.9259,37000.0
2009-09-24 14:55:00,24.04,24.17,24.02,24.14,37800.0,19.9259,20.0337,19.9093,20.0088,37800.0
2009-09-24 15:00:00,24.14,24.21,24.12,24.12,48800.0,20.0088,20.0668,19.9922,19.9922,48800.0
2009-09-24 15:05:00,24.12,24.15,24.1,24.13,31400.0,19.9922,20.0171,19.9757,20.0005,31400.0
2009-09-24 15:10:00,24.13,24.28,24.13,24.26,59800.0,20.0005,20.1249,20.0005,20.1083,59800.0
2009-09-24 15:15:00,24.26,24.28,24.2,24.21,33900.0,20.1083,20.1249,20.0585,20.0668,33900.0
2009-09-24 15:20:00,24.21,24.21,24.11,24.18,108200.0,20.0668,20.0668,19.9839,20.042,108200.0
2009-09-24 15:25:00,24.17,24.23,24.15,24.19,31700.0,20.0337,20.0834,20.0171,20.0503,31700.0
2009-09-24 15:30:00,24.19,24.22,24.09,24.1,77300.0,20.0503,20.0751,19.9674,19.9757,77300.0
2009-09-24 15:35:00,24.1,24.14,24.06,24.07,44200.0,19.9757,20.0088,19.9425,19.9508,44200.0
2009-09-24 15:40:00,24.07,24.1,24.06,24.08,82300.0,19.9508,19.9757,19.9425,19.9591,82300.0
2009-09-24 15:45:00,24.08,24.15,24.07,24.08,66200.0,19.9591,20.0171,19.9508,19.9591,66200.0
2009-09-24 15:50:00,24.07,24.12,24.05,24.06,109400.0,19.9508,19.9922,19.9342,19.9425,109400.0
2009-09-24 15:55:00,24.06,24.08,24.04,24.04,111400.0,19.9425,19.9591,19.9259,19.9259,111400.0
2009-09-25 09:30:00,23.7,23.83,23.55,23.59,57700.0,19.6441,19.7519,19.5198,19.5529,57700.0
2009-09-25 09:35:00,23.58,23.8,23.5,23.75,47700.0,19.5446,19.727,19.4783,19.6856,47700.0
2009-09-25 09:40:00,23.75,24.0,23.74,23.99,45000.0,19.6856,19.8928,19.6773,19.8845,45000.0
2009-09-25 09:45:00,23.97,24.02,23.9,23.91,28600.0,19.8679,19.9093,19.8099,19.8182,28600.0
2009-09-25 09:50:00,23.9,23.91,23.74,23.84,38100.0,19.8099,19.8182,19.6773,19.7602,38100.0
2009-09-25 09:55:00,23.78,24.13,23.78,23.88,41400.0,19.7104,20.0005,19.7104,19.7933,41400.0
2009-09-25 10:00:00,23.86,23.86,23.67,23.79,37900.0,19.7767,19.7767,19.6192,19.7187,37900.0
2009-09-25 10:05:00,23.78,23.83,23.75,23.82,30800.0,19.7104,19.7519,19.6856,19.7436,30800.0
2009-09-25 10:10:00,23.8,23.82,23.71,23.72,35000.0,19.727,19.7436,19.6524,19.6607,35000.0
2009-09-25 10:15:00,23.73,23.88,23.71,23.81,36700.0,19.669,19.7933,19.6524,19.7353,36700.0
2009-09-25 10:20:00,23.78,23.93,23.73,23.73,12200.0,19.7104,19.8348,19.669,19.669,12200.0
2009-09-25 10:25:00,23.76,23.78,23.73,23.75,9600.0,19.6938,19.7104,19.669,19.6856,9600.0
2009-09-25 10:30:00,23.74,23.86,23.74,23.81,12600.0,19.6773,19.7767,19.6773,19.7353,12600.0
2009-09-25 10:35:00,23.8,23.82,23.68,23.68,26100.0,19.727,19.7436,19.6275,19.6275,26100.0
2009-09-25 10:40:00,23.67,23.77,23.66,23.77,31500.0,19.6192,19.7021,19.611,19.7021,31500.0
2009-09-25 10:45:00,23.77,23.78,23.7,23.76,32300.0,19.7021,19.7104,19.6441,19.6938,32300.0
2009-09-25 10:50:00,23.77,23.82,23.71,23.76,57600.0,19.7021,19.7436,19.6524,19.6938,57600.0
2009-09-25 10:55:00,23.75,23.8,23.68,23.7,15000.0,19.6856,19.727,19.6275,19.6441,15000.0
2009-09-25 11:00:00,23.71,23.72,23.65,23.72,17400.0,19.6524,19.6607,19.6027,19.6607,17400.0
2009-09-25 11:05:00,23.72,23.73,23.62,23.67,28700.0,19.6607,19.669,19.5778,19.6192,28700.0
2009-09-25 11:10:00,23.65,23.68,23.55,23.64,27400.0,19.6027,19.6275,19.5198,19.5944,27400.0
2009-09-25 11:15:00,23.64,23.7,23.61,23.64,13900.0,19.5944,19.6441,19.5695,19.5944,13900.0
2009-09-25 11:20:00,23.62,23.69,23.54,23.61,60200.0,19.5778,19.6358,19.5115,19.5695,60200.0
2009-09-25 11:25:00,23.61,23.65,23.59,23.63,19200.0,19.5695,19.6027,19.5529,19.5861,19200.0
2009-09-25 11:30:00,23.63,23.65,23.59,23.6,18200.0,19.5861,19.6027,19.5529,19.5612,18200.0
2009-09-25 11:35:00,23.59,23.63,23.59,23.63,17700.0,19.5529,19.5861,19.5529,19.5861,17700.0
2009-09-25 11:40:00,23.62,23.64,23.6,23.62,9900.0,19.5778,19.5944,19.5612,19.5778,9900.0
2009-09-25 11:45:00,23.62,23.62,23.56,23.59,7900.0,19.5778,19.5778,19.5281,19.5529,7900.0
2009-09-25 11:50:00,23.58,23.6,23.56,23.58,6300.0,19.5446,19.5612,19.5281,19.5446,6300.0
2009-09-25 11:55:00,23.58,23.61,23.53,23.55,20800.0,19.5446,19.5695,19.5032,19.5198,20800.0
2009-09-25 12:00:00,23.54,23.54,23.5,23.52,23700.0,19.5115,19.5115,19.4783,19.4949,23700.0
2009-09-25 12:05:00,23.51,23.52,23.51,23.52,20900.0,19.4866,19.4949,19.4866,19.4949,20900.0
2009-09-25 12:10:00,23.52,23.53,23.49,23.5,17300.0,19.4949,19.5032,19.4701,19.4783,17300.0
2009-09-25 12:15:00,23.49,23.5,23.38,23.38,58700.0,19.4701,19.4783,19.3789,19.3789,58700.0
2009-09-25 12:20:00,23.37,23.46,23.31,23.46,39700.0,19.3706,19.4452,19.3209,19.4452,39700.0
2009-09-25 12:25:00,23.45,23.55,23.44,23.5,37000.0,19.4369,19.5198,19.4286,19.4783,37000.0
2009-09-25 12:30:00,23.49,23.5,23.46,23.46,11400.0,19.4701,19.4783,19.4452,19.4452,11400.0
2009-09-25 12:35:00,23.46,23.47,23.39,23.39,28200.0,19.4452,19.4535,19.3872,19.3872,28200.0
2009-09-25 12:40:00,23.39,23.4,23.31,23.33,42000.0,19.3872,19.3955,19.3209,19.3374,42000.0
2009-09-25 12:45:00,23.33,23.34,23.28,23.28,30200.0,19.3374,19.3457,19.296,19.296,30200.0
2009-09-25 12:50:00,23.29,23.3,23.28,23.28,17400.0,19.3043,19.3126,19.296,19.296,17400.0
2009-09-25 12:55:00,23.28,23.29,23.18,23.18,56700.0,19.296,19.3043,19.2131,19.2131,56700.0
2009-09-25 13:00:00,23.19,23.25,23.16,23.18,45600.0,19.2214,19.2711,19.1965,19.2131,45600.0
2009-09-25 13:05:00,23.17,23.18,23.11,23.14,15100.0,19.2048,19.2131,19.1551,19.1799,15100.0
2009-09-25 13:10:00,23.15,23.15,23.06,23.13,23300.0,19.1882,19.1882,19.1136,19.1717,23300.0
2009-09-25 13:15:00,23.13,23.19,23.1,23.15,19800.0,19.1717,19.2214,19.1468,19.1882,19800.0
2009-09-25 13:20:00,23.15,23.17,23.08,23.11,15100.0,19.1882,19.2048,19.1302,19.1551,15100.0
2009-09-25 13:25:00,23.11,23.2,23.1,23.2,21400.0,19.1551,19.2297,19.1468,19.2297,21400.0
2009-09-25 13:30:00,23.2,23.2,23.15,23.17,38600.0,19.2297,19.2297,19.1882,19.2048,38600.0
2009-09-25 13:35:00,23.17,23.19,23.16,23.18,7700.0,19.2048,19.2214,19.1965,19.2131,7700.0
2009-09-25 13:40:00,23.2,23.25,23.19,23.25,13700.0,19.2297,19.2711,19.2214,19.2711,13700.0
2009-09-25 13:45:00,23.25,23.33,23.24,23.31,14800.0,19.2711,19.3374,19.2628,19.3209,14800.0
2009-09-25 13:50:00,23.29,23.31,23.24,23.27,39700.0,19.3043,19.3209,19.2628,19.2877,39700.0
2009-09-25 13:55:00,23.27,23.41,23.27,23.41,116900.0,19.2877,19.4037,19.2877,19.4037,116900.0
2009-09-25 14:00:00,23.43,23.44,23.34,23.34,58100.0,19.4203,19.4286,19.3457,19.3457,58100.0
2009-09-25 14:05:00,23.33,23.34,23.3,23.31,36700.0,19.3374,19.3457,19.3126,19.3209,36700.0
2009-09-25 14:10:00,23.3,23.39,23.3,23.38,33500.0,19.3126,19.3872,19.3126,19.3789,33500.0
2009-09-25 14:15:00,23.38,23.38,23.34,23.35,22500.0,19.3789,19.3789,19.3457,19.354,22500.0
2009-09-25 14:20:00,23.36,23.36,23.35,23.35,7400.0,19.3623,19.3623,19.354,19.354,7400.0
2009-09-25 14:25:00,23.35,23.37,23.32,23.36,18700.0,19.354,19.3706,19.3291,19.3623,18700.0
2009-09-25 14:30:00,23.36,23.36,23.34,23.36,19400.0,19.3623,19.3623,19.3457,19.3623,19400.0
2009-09-25 14:35:00,23.35,23.35,23.27,23.32,28900.0,19.354,19.354,19.2877,19.3291,28900.0
2009-09-25 14:40:00,23.31,23.32,23.25,23.31,55100.0,19.3209,19.3291,19.2711,19.3209,55100.0
2009-09-25 14:45:00,23.31,23.37,23.31,23.35,42600.0,19.3209,19.3706,19.3209,19.354,42600.0
2009-09-25 14:50:00,23.34,23.5,23.33,23.48,28100.0,19.3457,19.4783,19.3374,19.4618,28100.0
2009-09-25 14:55:00,23.48,23.49,23.4,23.48,95600.0,19.4618,19.4701,19.3955,19.4618,95600.0
2009-09-25 15:00:00,23.49,23.49,23.42,23.43,28900.0,19.4701,19.4701,19.412,19.4203,28900.0
2009-09-25 15:05:00,23.43,23.45,23.42,23.43,23800.0,19.4203,19.4369,19.412,19.4203,23800.0
2009-09-25 15:10:00,23.43,23.44,23.38,23.39,19700.0,19.4203,19.4286,19.3789,19.3872,19700.0
2009-09-25 15:15:00,23.4,23.4,23.35,23.39,10300.0,19.3955,19.3955,19.354,19.3872,10300.0
2009-09-25 15:20:00,23.39,23.46,23.39,23.43,24400.0,19.3872,19.4452,19.3872,19.4203,24400.0
2009-09-25 15:25:00,23.42,23.47,23.35,23.44,53800.0,19.412,19.4535,19.354,19.4286,53800.0
2009-09-25 15:30:00,23.45,23.45,23.39,23.44,19000.0,19.4369,19.4369,19.3872,19.4286,19000.0
2009-09-25 15:35:00,23.43,23.46,23.39,23.42,27400.0,19.4203,19.4452,19.3872,19.412,27400.0
2009-09-25 15:40:00,23.41,23.41,23.3,23.39,74600.0,19.4037,19.4037,19.3126,19.3872,74600.0
2009-09-25 15:45:00,23.38,23.44,23.33,23.43,62700.0,19.3789,19.4286,19.3374,19.4203,62700.0
2009-09-25 15:50:00,23.43,23.47,23.39,23.46,83400.0,19.4203,19.4535,19.3872,19.4452,83400.0
2009-09-25 15:55:00,23.45,23.52,23.43,23.46,245300.0,19.4369,19.4949,19.4203,19.4452,245300.0
2009-09-28 09:30:00,23.69,23.7,23.54,23.57,20800.0,19.6358,19.6441,19.5115,19.5364,20800.0
2009-09-28 09:35:00,23.57,23.58,23.51,23.53,23100.0,19.5364,19.5446,19.4866,19.5032,23100.0
2009-09-28 09:40:00,23.55,23.71,23.5,23.7,41900.0,19.5198,19.6524,19.4783,19.6441,41900.0
2009-09-28 09:45:00,23.72,23.83,23.72,23.82,34200.0,19.6607,19.7519,19.6607,19.7436,34200.0
2009-09-28 09:50:00,23.83,23.93,23.83,23.89,39900.0,19.7519,19.8348,19.7519,19.8016,39900.0
2009-09-28 09:55:00,23.9,23.94,23.85,23.91,30600.0,19.8099,19.843,19.7684,19.8182,30600.0
2009-09-28 10:00:00,23.92,24.0,23.92,23.97,35600.0,19.8265,19.8928,19.8265,19.8679,35600.0
2009-09-28 10:05:00,23.95,23.98,23.9,23.96,33500.0,19.8513,19.8762,19.8099,19.8596,33500.0
2009-09-28 10:10:00,23.98,23.98,23.89,23.89,42500.0,19.8762,19.8762,19.8016,19.8016,42500.0
2009-09-28 10:15:00,23.89,23.95,23.88,23.92,41000.0,19.8016,19.8513,19.7933,19.8265,41000.0
2009-09-28 10:20:00,23.93,23.97,23.89,23.97,17000.0,19.8348,19.8679,19.8016,19.8679,17000.0
2009-09-28 10:25:00,23.96,24.0,23.95,23.98,14400.0,19.8596,19.8928,19.8513,19.8762,14400.0
2009-09-28 10:30:00,23.99,24.04,23.99,24.01,54000.0,19.8845,19.9259,19.8845,19.9011,54000.0
2009-09-28 10:35:00,24.02,24.05,24.0,24.0,14300.0,19.9093,19.9342,19.8928,19.8928,14300.0
2009-09-28 10:40:00,24.01,24.04,23.97,23.99,49900.0,19.9011,19.9259,19.8679,19.8845,49900.0
2009-09-28 10:45:00,23.99,24.01,23.96,23.96,47900.0,19.8845,19.9011,19.8596,19.8596,47900.0
2009-09-28 10:50:00,23.98,23.98,23.93,23.94,30100.0,19.8762,19.8762,19.8348,19.843,30100.0
2009-09-28 10:55:00,23.95,23.97,23.92,23.96,38600.0,19.8513,19.8679,19.8265,19.8596,38600.0
2009-09-28 11:00:00,23.97,24.01,23.93,23.97,35000.0,19.8679,19.9011,19.8348,19.8679,35000.0
2009-09-28 11:05:00,23.97,24.01,23.94,23.99,40400.0,19.8679,19.9011,19.843,19.8845,40400.0
2009-09-28 11:10:00,23.99,24.0,23.94,23.97,34500.0,19.8845,19.8928,19.843,19.8679,34500.0
2009-09-28 11:15:00,23.98,23.98,23.95,23.97,13900.0,19.8762,19.8762,19.8513,19.8679,13900.0
2009-09-28 11:20:00,23.98,24.1,23.98,24.1,29900.0,19.8762,19.9757,19.8762,19.9757,29900.0
2009-09-28 11:25:00,24.1,24.18,24.09,24.15,15700.0,19.9757,20.042,19.9674,20.0171,15700.0
2009-09-28 11:30:00,24.16,24.21,24.11,24.17,30700.0,20.0254,20.0668,19.9839,20.0337,30700.0
2009-09-28 11:35:00,24.16,24.18,24.07,24.08,25000.0,20.0254,20.042,19.9508,19.9591,25000.0
2009-09-28 11:40:00,24.08,24.08,24.04,24.04,7900.0,19.9591,19.9591,19.9259,19.9259,7900.0
2009-09-28 11:45:00,24.04,24.12,24.02,24.12,13100.0,19.9259,19.9922,19.9093,19.9922,13100.0
2009-09-28 11:50:00,24.12,24.15,24.11,24.15,15600.0,19.9922,20.0171,19.9839,20.0171,15600.0
2009-09-28 11:55:00,24.15,24.16,24.12,24.16,6900.0,20.0171,20.0254,19.9922,20.0254,6900.0
2009-09-28 12:00:00,24.16,24.23,24.15,24.21,17400.0,20.0254,20.0834,20.0171,20.0668,17400.0
2009-09-28 12:05:00,24.21,24.26,24.2,24.25,30200.0,20.0668,20.1083,20.0585,20.1,30200.0
2009-09-28 12:10:00,24.25,24.25,24.19,24.24,20600.0,20.1,20.1,20.0503,20.0917,20600.0
2009-09-28 12:15:00,24.24,24.26,24.23,24.25,6100.0,20.0917,20.1083,20.0834,20.1,6100.0
2009-09-28 12:20:00,24.25,24.28,24.25,24.28,6500.0,20.1,20.1249,20.1,20.1249,6500.0
2009-09-28 12:25:00,24.29,24.29,24.26,24.26,13200.0,20.1331,20.1331,20.1083,20.1083,13200.0
2009-09-28 12:30:00,24.27,24.3,24.26,24.28,27700.0,20.1166,20.1414,20.1083,20.1249,27700.0
2009-09-28 12:35:00,24.27,24.27,24.21,24.24,30000.0,20.1166,20.1166,20.0668,20.0917,30000.0
2009-09-28 12:40:00,24.24,24.3,24.23,24.29,8800.0,20.0917,20.1414,20.0834,20.1331,8800.0
2009-09-28 12:45:00,24.27,24.28,24.24,24.28,11100.0,20.1166,20.1249,20.0917,20.1249,11100.0
2009-09-28 12:50:00,24.28,24.28,24.24,24.24,16500.0,20.1249,20.1249,20.0917,20.0917,16500.0
2009-09-28 12:55:00,24.24,24.25,24.2,24.2,17700.0,20.0917,20.1,20.0585,20.0585,17700.0
2009-09-28 13:00:00,24.2,24.22,24.19,24.22,7800.0,20.0585,20.0751,20.0503,20.0751,7800.0
2009-09-28 13:05:00,24.22,24.25,24.21,24.25,9300.0,20.0751,20.1,20.0668,20.1,9300.0
2009-09-28 13:10:00,24.25,24.3,24.24,24.26,14100.0,20.1,20.1414,20.0917,20.1083,14100.0
2009-09-28 13:15:00,24.26,24.27,24.24,24.24,14800.0,20.1083,20.1166,20.0917,20.0917,14800.0
2009-09-28 13:20:00,24.25,24.31,24.25,24.31,20000.0,20.1,20.1497,20.1,20.1497,20000.0
2009-09-28 13:25:00,24.31,24.36,24.3,24.31,21900.0,20.1497,20.1912,20.1414,20.1497,21900.0
2009-09-28 13:30:00,24.32,24.34,24.28,24.29,18500.0,20.158,20.1746,20.1249,20.1331,18500.0
2009-09-28 13:35:00,24.29,24.33,24.27,24.33,30000.0,20.1331,20.1663,20.1166,20.1663,30000.0
2009-09-28 13:40:00,24.33,24.42,24.33,24.42,13700.0,20.1663,20.2409,20.1663,20.2409,13700.0
2009-09-28 13:45:00,24.41,24.42,24.37,24.39,16600.0,20.2326,20.2409,20.1995,20.216,16600.0
2009-09-28 13:50:00,24.4,24.42,24.36,24.36,17100.0,20.2243,20.2409,20.1912,20.1912,17100.0
2009-09-28 13:55:00,24.37,24.37,24.33,24.36,9800.0,20.1995,20.1995,20.1663,20.1912,9800.0
2009-09-28 14:00:00,24.36,24.37,24.35,24.36,9000.0,20.1912,20.1995,20.1829,20.1912,9000.0
2009-09-28 14:05:00,24.35,24.36,24.3,24.31,14900.0,20.1829,20.1912,20.1414,20.1497,14900.0
2009-09-28 14:10:00,24.31,24.31,24.25,24.29,23400.0,20.1497,20.1497,20.1,20.1331,23400.0
2009-09-28 14:15:00,24.29,24.31,24.27,24.29,17300.0,20.1331,20.1497,20.1166,20.1331,17300.0
2009-09-28 14:20:00,24.3,24.31,24.26,24.28,16600.0,20.1414,20.1497,20.1083,20.1249,16600.0
2009-09-28 14:25:00,24.29,24.3,24.24,24.26,17900.0,20.1331,20.1414,20.0917,20.1083,17900.0
2009-09-28 14:30:00,24.27,24.28,24.24,24.27,27100.0,20.1166,20.1249,20.0917,20.1166,27100.0
2009-09-28 14:35:00,24.28,24.28,24.24,24.27,22300.0,20.1249,20.1249,20.0917,20.1166,22300.0
2009-09-28 14:40:00,24.28,24.28,24.24,24.27,23400.0,20.1249,20.1249,20.0917,20.1166,23400.0
2009-09-28 14:45:00,24.27,24.29,24.21,24.24,16900.0,20.1166,20.1331,20.0668,20.0917,16900.0
2009-09-28 14:50:00,24.23,24.25,24.23,24.24,8900.0,20.0834,20.1,20.0834,20.0917,8900.0
2009-09-28 14:55:00,24.24,24.29,24.23,24.26,44200.0,20.0917,20.1331,20.0834,20.1083,44200.0
2009-09-28 15:00:00,24.27,24.28,24.22,24.25,23000.0,20.1166,20.1249,20.0751,20.1,23000.0
2009-09-28 15:05:00,24.25,24.28,24.24,24.27,22400.0,20.1,20.1249,20.0917,20.1166,22400.0
2009-09-28 15:10:00,24.27,24.3,24.25,24.27,24600.0,20.1166,20.1414,20.1,20.1166,24600.0
2009-09-28 15:15:00,24.28,24.36,24.26,24.34,31000.0,20.1249,20.1912,20.1083,20.1746,31000.0
2009-09-28 15:20:00,24.35,24.39,24.34,24.36,34300.0,20.1829,20.216,20.1746,20.1912,34300.0
2009-09-28 15:25:00,24.36,24.4,24.34,24.39,31300.0,20.1912,20.2243,20.1746,20.216,31300.0
2009-09-28 15:30:00,24.4,24.46,24.36,24.46,41000.0,20.2243,20.274,20.1912,20.274,41000.0
2009-09-28 15:35:00,24.46,24.47,24.29,24.3,106100.0,20.274,20.2823,20.1331,20.1414,106100.0
2009-09-28 15:40:00,24.3,24.32,24.2,24.2,157800.0,20.1414,20.158,20.0585,20.0585,157800.0
2009-09-28 15:45:00,24.2,24.23,24.15,24.15,122200.0,20.0585,20.0834,20.0171,20.0171,122200.0
2009-09-28 15:50:00,24.15,24.26,24.15,24.22,129100.0,20.0171,20.1083,20.0171,20.0751,129100.0
2009-09-28 15:55:00,24.23,24.29,24.22,24.28,153400.0,20.0834,20.1331,20.0751,20.1249,153400.0
2009-09-29 09:30:00,24.54,24.64,24.37,24.63,36300.0,20.3404,20.4232,20.1995,20.415,36300.0
2009-09-29 09:35:00,24.6,24.74,24.6,24.66,32100.0,20.3901,20.5061,20.3901,20.4398,32100.0
2009-09-29 09:40:00,24.66,24.75,24.64,24.65,43800.0,20.4398,20.5144,20.4232,20.4315,43800.0
2009-09-29 09:45:00,24.67,24.69,24.63,24.65,54100.0,20.4481,20.4647,20.415,20.4315,54100.0
2009-09-29 09:50:00,24.66,24.72,24.63,24.65,56300.0,20.4398,20.4896,20.415,20.4315,56300.0
2009-09-29 09:55:00,24.66,24.75,24.66,24.71,38300.0,20.4398,20.5144,20.4398,20.4813,38300.0
2009-09-29 10:00:00,24.69,24.69,24.25,24.51,107400.0,20.4647,20.4647,20.1,20.3155,107400.0
2009-09-29 10:05:00,24.52,24.72,24.5,24.69,127000.0,20.3238,20.4896,20.3072,20.4647,127000.0
2009-09-29 10:10:00,24.68,24.73,24.58,24.68,71800.0,20.4564,20.4978,20.3735,20.4564,71800.0
2009-09-29 10:15:00,24.66,24.7,24.53,24.56,13000.0,20.4398,20.473,20.3321,20.3569,13000.0
2009-09-29 10:20:00,24.56,24.6,24.5,24.5,29200.0,20.3569,20.3901,20.3072,20.3072,29200.0
2009-09-29 10:25:00,24.5,24.52,24.42,24.5,37400.0,20.3072,20.3238,20.2409,20.3072,37400.0
2009-09-29 10:30:00,24.49,24.54,24.49,24.53,26100.0,20.2989,20.3404,20.2989,20.3321,26100.0
2009-09-29 10:35:00,24.52,24.6,24.5,24.59,24100.0,20.3238,20.3901,20.3072,20.3818,24100.0
2009-09-29 10:40:00,24.6,24.63,24.53,24.54,39600.0,20.3901,20.415,20.3321,20.3404,39600.0
2009-09-29 10:45:00,24.51,24.54,24.44,24.47,41100.0,20.3155,20.3404,20.2575,20.2823,41100.0
2009-09-29 10:50:00,24.47,24.52,24.39,24.4,23900.0,20.2823,20.3238,20.216,20.2243,23900.0
2009-09-29 10:55:00,24.39,24.41,24.22,24.3,25900.0,20.216,20.2326,20.0751,20.1414,25900.0
2009-09-29 11:00:00,24.27,24.29,24.22,24.25,20600.0,20.1166,20.1331,20.0751,20.1,20600.0
2009-09-29 11:05:00,24.25,24.3,24.25,24.3,15100.0,20.1,20.1414,20.1,20.1414,15100.0
2009-09-29 11:10:00,24.29,24.29,24.19,24.19,28200.0,20.1331,20.1331,20.0503,20.0503,28200.0
2009-09-29 11:15:00,24.2,24.22,24.19,24.2,14900.0,20.0585,20.0751,20.0503,20.0585,14900.0
2009-09-29 11:20:00,24.2,24.21,24.08,24.1,54400.0,20.0585,20.0668,19.9591,19.9757,54400.0
2009-09-29 11:25:00,24.11,24.24,24.09,24.24,14300.0,19.9839,20.0917,19.9674,20.0917,14300.0
2009-09-29 11:30:00,24.25,24.29,24.25,24.28,8500.0,20.1,20.1331,20.1,20.1249,8500.0
2009-09-29 11:35:00,24.29,24.29,24.23,24.24,12600.0,20.1331,20.1331,20.0834,20.0917,12600.0
2009-09-29 11:40:00,24.23,24.27,24.21,24.25,6700.0,20.0834,20.1166,20.0668,20.1,6700.0
2009-09-29 11:45:00,24.24,24.24,24.11,24.16,10700.0,20.0917,20.0917,19.9839,20.0254,10700.0
2009-09-29 11:50:00,24.15,24.18,24.1,24.17,9400.0,20.0171,20.042,19.9757,20.0337,9400.0
2009-09-29 11:55:00,24.2,24.24,24.2,24.24,5600.0,20.0585,20.0917,20.0585,20.0917,5600.0
2009-09-29 12:00:00,24.24,24.26,24.21,24.21,4500.0,20.0917,20.1083,20.0668,20.0668,4500.0
2009-09-29 12:05:00,24.22,24.25,24.18,24.25,10800.0,20.0751,20.1,20.042,20.1,10800.0
2009-09-29 12:10:00,24.27,24.33,24.23,24.33,7300.0,20.1166,20.1663,20.0834,20.1663,7300.0
2009-09-29 12:15:00,24.34,24.36,24.29,24.33,7100.0,20.1746,20.1912,20.1331,20.1663,7100.0
2009-09-29 12:20:00,24.34,24.34,24.26,24.26,4600.0,20.1746,20.1746,20.1083,20.1083,4600.0
2009-09-29 12:25:00,24.25,24.37,24.25,24.35,21600.0,20.1,20.1995,20.1,20.1829,21600.0
2009-09-29 12:30:00,24.36,24.45,24.35,24.45,10400.0,20.1912,20.2658,20.1829,20.2658,10400.0
2009-09-29 12:35:00,24.45,24.46,24.42,24.46,2000.0,20.2658,20.274,20.2409,20.274,2000.0
2009-09-29 12:40:00,24.45,24.49,24.45,24.45,14400.0,20.2658,20.2989,20.2658,20.2658,14400.0
2009-09-29 12:45:00,24.43,24.47,24.43,24.47,4200.0,20.2492,20.2823,20.2492,20.2823,4200.0
2009-09-29 12:50:00,24.47,24.51,24.46,24.51,7100.0,20.2823,20.3155,20.274,20.3155,7100.0
2009-09-29 12:55:00,24.5,24.52,24.49,24.52,9300.0,20.3072,20.3238,20.2989,20.3238,9300.0
2009-09-29 13:00:00,24.54,24.58,24.54,24.58,12000.0,20.3404,20.3735,20.3404,20.3735,12000.0
2009-09-29 13:05:00,24.59,24.6,24.57,24.58,5100.0,20.3818,20.3901,20.3652,20.3735,5100.0
2009-09-29 13:10:00,24.57,24.59,24.53,24.56,7800.0,20.3652,20.3818,20.3321,20.3569,7800.0
2009-09-29 13:15:00,24.56,24.56,24.47,24.47,10200.0,20.3569,20.3569,20.2823,20.2823,10200.0
2009-09-29 13:20:00,24.48,24.51,24.47,24.49,6400.0,20.2906,20.3155,20.2823,20.2989,6400.0
2009-09-29 13:25:00,24.5,24.53,24.49,24.53,7100.0,20.3072,20.3321,20.2989,20.3321,7100.0
2009-09-29 13:30:00,24.54,24.54,24.51,24.52,6800.0,20.3404,20.3404,20.3155,20.3238,6800.0
2009-09-29 13:35:00,24.52,24.56,24.48,24.52,6800.0,20.3238,20.3569,20.2906,20.3238,6800.0
2009-09-29 13:40:00,24.51,24.51,24.46,24.48,8300.0,20.3155,20.3155,20.274,20.2906,8300.0
2009-09-29 13:45:00,24.49,24.53,24.48,24.48,7000.0,20.2989,20.3321,20.2906,20.2906,7000.0
2009-09-29 13:50:00,24.49,24.55,24.48,24.52,6100.0,20.2989,20.3486,20.2906,20.3238,6100.0
2009-09-29 13:55:00,24.52,24.55,24.45,24.5,20700.0,20.3238,20.3486,20.2658,20.3072,20700.0
2009-09-29 14:00:00,24.51,24.51,24.38,24.38,17500.0,20.3155,20.3155,20.2077,20.2077,17500.0
2009-09-29 14:05:00,24.38,24.38,24.29,24.3,42400.0,20.2077,20.2077,20.1331,20.1414,42400.0
2009-09-29 14:10:00,24.3,24.31,24.27,24.3,29800.0,20.1414,20.1497,20.1166,20.1414,29800.0
2009-09-29 14:15:00,24.3,24.3,24.27,24.28,15900.0,20.1414,20.1414,20.1166,20.1249,15900.0
2009-09-29 14:20:00,24.29,24.3,24.26,24.3,13100.0,20.1331,20.1414,20.1083,20.1414,13100.0
2009-09-29 14:25:00,24.3,24.3,24.27,24.29,7100.0,20.1414,20.1414,20.1166,20.1331,7100.0
2009-09-29 14:30:00,24.29,24.3,24.21,24.22,14500.0,20.1331,20.1414,20.0668,20.0751,14500.0
2009-09-29 14:35:00,24.23,24.25,24.18,24.21,13500.0,20.0834,20.1,20.042,20.0668,13500.0
2009-09-29 14:40:00,24.21,24.25,24.19,24.19,15000.0,20.0668,20.1,20.0503,20.0503,15000.0
2009-09-29 14:45:00,24.21,24.25,24.2,24.25,5200.0,20.0668,20.1,20.0585,20.1,5200.0
2009-09-29 14:50:00,24.26,24.29,24.24,24.29,7400.0,20.1083,20.1331,20.0917,20.1331,7400.0
2009-09-29 14:55:00,24.3,24.3,24.25,24.25,19200.0,20.1414,20.1414,20.1,20.1,19200.0
2009-09-29 15:00:00,24.26,24.27,24.25,24.26,8700.0,20.1083,20.1166,20.1,20.1083,8700.0
2009-09-29 15:05:00,24.27,24.32,24.26,24.3,23600.0,20.1166,20.158,20.1083,20.1414,23600.0
2009-09-29 15:10:00,24.3,24.31,24.25,24.28,16400.0,20.1414,20.1497,20.1,20.1249,16400.0
2009-09-29 15:15:00,24.27,24.3,24.26,24.28,9900.0,20.1166,20.1414,20.1083,20.1249,9900.0
2009-09-29 15:20:00,24.28,24.3,24.23,24.28,33200.0,20.1249,20.1414,20.0834,20.1249,33200.0
2009-09-29 15:25:00,24.28,24.33,24.23,24.24,32600.0,20.1249,20.1663,20.0834,20.0917,32600.0
2009-09-29 15:30:00,24.24,24.3,24.23,24.29,20900.0,20.0917,20.1414,20.0834,20.1331,20900.0
2009-09-29 15:35:00,24.3,24.31,24.25,24.31,20500.0,20.1414,20.1497,20.1,20.1497,20500.0
2009-09-29 15:40:00,24.31,24.31,24.26,24.29,34900.0,20.1497,20.1497,20.1083,20.1331,34900.0
2009-09-29 15:45:00,24.29,24.33,24.22,24.22,47200.0,20.1331,20.1663,20.0751,20.0751,47200.0
2009-09-29 15:50:00,24.22,24.27,24.18,24.23,42200.0,20.0751,20.1166,20.042,20.0834,42200.0
2009-09-29 15:55:00,24.22,24.25,24.17,24.23,63000.0,20.0751,20.1,20.0337,20.0834,63000.0
2009-09-30 09:30:00,24.56,24.64,24.46,24.49,50900.0,20.3569,20.4232,20.274,20.2989,50900.0
2009-09-30 09:35:00,24.49,24.55,24.43,24.55,38800.0,20.2989,20.3486,20.2492,20.3486,38800.0
2009-09-30 09:40:00,24.54,24.54,24.36,24.36,96000.0,20.3404,20.3404,20.1912,20.1912,96000.0
2009-09-30 09:45:00,24.36,24.36,24.16,24.21,58900.0,20.1912,20.1912,20.0254,20.0668,58900.0
2009-09-30 09:50:00,24.2,24.22,24.12,24.17,53000.0,20.0585,20.0751,19.9922,20.0337,53000.0
2009-09-30 09:55:00,24.16,24.17,23.79,23.81,164700.0,20.0254,20.0337,19.7187,19.7353,164700.0
2009-09-30 10:00:00,23.79,23.83,23.69,23.81,115900.0,19.7187,19.7519,19.6358,19.7353,115900.0
2009-09-30 10:05:00,23.82,23.88,23.74,23.77,85400.0,19.7436,19.7933,19.6773,19.7021,85400.0
2009-09-30 10:10:00,23.77,23.9,23.71,23.86,26800.0,19.7021,19.8099,19.6524,19.7767,26800.0
2009-09-30 10:15:00,23.88,23.88,23.78,23.78,22400.0,19.7933,19.7933,19.7104,19.7104,22400.0
2009-09-30 10:20:00,23.78,23.81,23.75,23.78,42700.0,19.7104,19.7353,19.6856,19.7104,42700.0
2009-09-30 10:25:00,23.77,23.88,23.74,23.85,67400.0,19.7021,19.7933,19.6773,19.7684,67400.0
2009-09-30 10:30:00,23.86,24.02,23.84,24.02,51100.0,19.7767,19.9093,19.7602,19.9093,51100.0
2009-09-30 10:35:00,24.0,24.03,23.95,23.98,17600.0,19.8928,19.9176,19.8513,19.8762,17600.0
2009-09-30 10:40:00,23.97,24.01,23.94,23.99,42600.0,19.8679,19.9011,19.843,19.8845,42600.0
2009-09-30 10:45:00,23.99,23.99,23.92,23.95,19700.0,19.8845,19.8845,19.8265,19.8513,19700.0
2009-09-30 10:50:00,23.93,23.95,23.83,23.85,20200.0,19.8348,19.8513,19.7519,19.7684,20200.0
2009-09-30 10:55:00,23.85,23.85,23.8,23.82,14800.0,19.7684,19.7684,19.727,19.7436,14800.0
2009-09-30 11:00:00,23.83,24.02,23.83,24.02,28200.0,19.7519,19.9093,19.7519,19.9093,28200.0
2009-09-30 11:05:00,24.02,24.08,24.02,24.04,11600.0,19.9093,19.9591,19.9093,19.9259,11600.0
2009-09-30 11:10:00,24.02,24.07,24.02,24.03,12200.0,19.9093,19.9508,19.9093,19.9176,12200.0
2009-09-30 11:15:00,24.04,24.13,24.03,24.11,19100.0,19.9259,20.0005,19.9176,19.9839,19100.0
2009-09-30 11:20:00,24.1,24.11,24.06,24.07,17200.0,19.9757,19.9839,19.9425,19.9508,17200.0
2009-09-30 11:25:00,24.04,24.16,24.02,24.04,29700.0,19.9259,20.0254,19.9093,19.9259,29700.0
2009-09-30 11:30:00,24.03,24.12,24.03,24.11,9900.0,19.9176,19.9922,19.9176,19.9839,9900.0
2009-09-30 11:35:00,24.08,24.14,24.07,24.12,20500.0,19.9591,20.0088,19.9508,19.9922,20500.0
2009-09-30 11:40:00,24.12,24.13,24.09,24.1,24000.0,19.9922,20.0005,19.9674,19.9757,24000.0
2009-09-30 11:45:00,24.1,24.11,24.01,24.01,8800.0,19.9757,19.9839,19.9011,19.9011,8800.0
2009-09-30 11:50:00,24.02,24.06,24.02,24.03,12400.0,19.9093,19.9425,19.9093,19.9176,12400.0
2009-09-30 11:55:00,24.05,24.18,24.05,24.15,19400.0,19.9342,20.042,19.9342,20.0171,19400.0
2009-09-30 12:00:00,24.16,24.18,24.1,24.17,10100.0,20.0254,20.042,19.9757,20.0337,10100.0
2009-09-30 12:05:00,24.17,24.18,24.11,24.12,11600.0,20.0337,20.042,19.9839,19.9922,11600.0
2009-09-30 12:10:00,24.11,24.13,24.03,24.04,15000.0,19.9839,20.0005,19.9176,19.9259,15000.0
2009-09-30 12:15:00,24.04,24.11,24.01,24.03,63100.0,19.9259,19.9839,19.9011,19.9176,63100.0
2009-09-30 12:20:00,24.03,24.04,24.0,24.03,22200.0,19.9176,19.9259,19.8928,19.9176,22200.0
2009-09-30 12:25:00,24.03,24.1,24.03,24.06,17200.0,19.9176,19.9757,19.9176,19.9425,17200.0
2009-09-30 12:30:00,24.07,24.18,24.07,24.14,21100.0,19.9508,20.042,19.9508,20.0088,21100.0
2009-09-30 12:35:00,24.14,24.19,24.14,24.15,17800.0,20.0088,20.0503,20.0088,20.0171,17800.0
2009-09-30 12:40:00,24.14,24.17,24.07,24.08,46100.0,20.0088,20.0337,19.9508,19.9591,46100.0
2009-09-30 12:45:00,24.08,24.26,24.08,24.24,46900.0,19.9591,20.1083,19.9591,20.0917,46900.0
2009-09-30 12:50:00,24.25,24.35,24.24,24.32,42700.0,20.1,20.1829,20.0917,20.158,42700.0
2009-09-30 12:55:00,24.32,24.37,24.32,24.36,19200.0,20.158,20.1995,20.158,20.1912,19200.0
2009-09-30 13:00:00,24.36,24.47,24.35,24.41,55500.0,20.1912,20.2823,20.1829,20.2326,55500.0
2009-09-30 13:05:00,24.42,24.5,24.29,24.31,66000.0,20.2409,20.3072,20.1331,20.1497,66000.0
2009-09-30 13:10:00,24.31,24.32,24.27,24.3,36000.0,20.1497,20.158,20.1166,20.1414,36000.0
2009-09-30 13:15:00,24.31,24.31,24.2,24.21,27800.0,20.1497,20.1497,20.0585,20.0668,27800.0
2009-09-30 13:20:00,24.21,24.27,24.2,24.27,23800.0,20.0668,20.1166,20.0585,20.1166,23800.0
2009-09-30 13:25:00,24.26,24.31,24.25,24.26,16200.0,20.1083,20.1497,20.1,20.1083,16200.0
2009-09-30 13:30:00,24.26,24.27,24.23,24.24,15000.0,20.1083,20.1166,20.0834,20.0917,15000.0
2009-09-30 13:35:00,24.23,24.26,24.13,24.13,26200.0,20.0834,20.1083,20.0005,20.0005,26200.0
2009-09-30 13:40:00,24.13,24.16,24.1,24.11,17300.0,20.0005,20.0254,19.9757,19.9839,17300.0
2009-09-30 13:45:00,24.11,24.12,24.09,24.12,15000.0,19.9839,19.9922,19.9674,19.9922,15000.0
2009-09-30 13:50:00,24.13,24.2,24.13,24.2,16100.0,20.0005,20.0585,20.0005,20.0585,16100.0
2009-09-30 13:55:00,24.19,24.19,24.12,24.12,13800.0,20.0503,20.0503,19.9922,19.9922,13800.0
2009-09-30 14:00:00,24.13,24.2,24.06,24.2,50400.0,20.0005,20.0585,19.9425,20.0585,50400.0
2009-09-30 14:05:00,24.2,24.2,24.16,24.17,11600.0,20.0585,20.0585,20.0254,20.0337,11600.0
2009-09-30 14:10:00,24.17,24.17,24.1,24.11,10800.0,20.0337,20.0337,19.9757,19.9839,10800.0
2009-09-30 14:15:00,24.13,24.18,24.11,24.14,14500.0,20.0005,20.042,19.9839,20.0088,14500.0
2009-09-30 14:20:00,24.14,24.15,24.07,24.1,13100.0,20.0088,20.0171,19.9508,19.9757,13100.0
2009-09-30 14:25:00,24.09,24.13,24.09,24.13,14300.0,19.9674,20.0005,19.9674,20.0005,14300.0
2009-09-30 14:30:00,24.12,24.13,24.07,24.12,20200.0,19.9922,20.0005,19.9508,19.9922,20200.0
2009-09-30 14:35:00,24.12,24.15,24.11,24.11,10600.0,19.9922,20.0171,19.9839,19.9839,10600.0
2009-09-30 14:40:00,24.12,24.21,24.11,24.19,28500.0,19.9922,20.0668,19.9839,20.0503,28500.0
2009-09-30 14:45:00,24.2,24.23,24.16,24.16,24800.0,20.0585,20.0834,20.0254,20.0254,24800.0
2009-09-30 14:50:00,24.16,24.19,24.15,24.17,28400.0,20.0254,20.0503,20.0171,20.0337,28400.0
2009-09-30 14:55:00,24.17,24.2,24.09,24.11,28600.0,20.0337,20.0585,19.9674,19.9839,28600.0
2009-09-30 15:00:00,24.11,24.11,23.97,23.99,30600.0,19.9839,19.9839,19.8679,19.8845,30600.0
2009-09-30 15:05:00,23.99,24.01,23.93,23.99,40100.0,19.8845,19.9011,19.8348,19.8845,40100.0
2009-09-30 15:10:00,24.0,24.01,23.91,23.96,16500.0,19.8928,19.9011,19.8182,19.8596,16500.0
2009-09-30 15:15:00,23.95,24.04,23.93,24.03,10200.0,19.8513,19.9259,19.8348,19.9176,10200.0
2009-09-30 15:20:00,24.04,24.07,23.97,23.97,10400.0,19.9259,19.9508,19.8679,19.8679,10400.0
2009-09-30 15:25:00,23.95,24.05,23.92,23.93,16400.0,19.8513,19.9342,19.8265,19.8348,16400.0
2009-09-30 15:30:00,23.94,24.08,23.91,24.06,23500.0,19.843,19.9591,19.8182,19.9425,23500.0
2009-09-30 15:35:00,24.07,24.07,23.9,23.94,48400.0,19.9508,19.9508,19.8099,19.843,48400.0
2009-09-30 15:40:00,23.94,24.01,23.91,24.0,83100.0,19.843,19.9011,19.8182,19.8928,83100.0
2009-09-30 15:45:00,23.99,24.06,23.93,24.03,96800.0,19.8845,19.9425,19.8348,19.9176,96800.0
2009-09-30 15:50:00,24.03,24.11,24.01,24.05,91500.0,19.9176,19.9839,19.9011,19.9342,91500.0
2009-09-30 15:55:00,24.05,24.12,24.04,24.12,116500.0,19.9342,19.9922,19.9259,19.9922,116500.0
2009-10-01 09:30:00,24.14,24.19,24.03,24.12,98500.0,20.0088,20.0503,19.9176,19.9922,98500.0
2009-10-01 09:35:00,24.13,24.13,24.01,24.09,43500.0,20.0005,20.0005,19.9011,19.9674,43500.0
2009-10-01 09:40:00,24.07,24.11,24.01,24.08,76900.0,19.9508,19.9839,19.9011,19.9591,76900.0
2009-10-01 09:45:00,24.07,24.08,24.01,24.05,61900.0,19.9508,19.9591,19.9011,19.9342,61900.0
2009-10-01 09:50:00,24.05,24.05,23.97,24.0,71900.0,19.9342,19.9342,19.8679,19.8928,71900.0
2009-10-01 09:55:00,24.0,24.08,23.98,24.03,48400.0,19.8928,19.9591,19.8762,19.9176,48400.0
2009-10-01 10:00:00,24.03,24.08,23.84,23.84,108800.0,19.9176,19.9591,19.7602,19.7602,108800.0
2009-10-01 10:05:00,23.84,23.87,23.7,23.72,74200.0,19.7602,19.785,19.6441,19.6607,74200.0
2009-10-01 10:10:00,23.72,23.78,23.67,23.75,59300.0,19.6607,19.7104,19.6192,19.6856,59300.0
2009-10-01 10:15:00,23.75,23.83,23.75,23.81,55800.0,19.6856,19.7519,19.6856,19.7353,55800.0
2009-10-01 10:20:00,23.83,23.86,23.81,23.86,26400.0,19.7519,19.7767,19.7353,19.7767,26400.0
2009-10-01 10:25:00,23.86,23.87,23.71,23.8,142300.0,19.7767,19.785,19.6524,19.727,142300.0
2009-10-01 10:30:00,23.79,23.82,23.72,23.72,58300.0,19.7187,19.7436,19.6607,19.6607,58300.0
2009-10-01 10:35:00,23.72,23.82,23.72,23.75,60300.0,19.6607,19.7436,19.6607,19.6856,60300.0
2009-10-01 10:40:00,23.77,23.79,23.75,23.79,18400.0,19.7021,19.7187,19.6856,19.7187,18400.0
2009-10-01 10:45:00,23.81,23.83,23.73,23.76,36700.0,19.7353,19.7519,19.669,19.6938,36700.0
2009-10-01 10:50:00,23.75,23.76,23.7,23.72,32900.0,19.6856,19.6938,19.6441,19.6607,32900.0
2009-10-01 10:55:00,23.71,23.77,23.71,23.74,41100.0,19.6524,19.7021,19.6524,19.6773,41100.0
2009-10-01 11:00:00,23.73,23.73,23.61,23.64,88900.0,19.669,19.669,19.5695,19.5944,88900.0
2009-10-01 11:05:00,23.65,23.66,23.5,23.52,55000.0,19.6027,19.611,19.4783,19.4949,55000.0
2009-10-01 11:10:00,23.51,23.52,23.28,23.3,109700.0,19.4866,19.4949,19.296,19.3126,109700.0
2009-10-01 11:15:00,23.31,23.36,23.22,23.33,76100.0,19.3209,19.3623,19.2463,19.3374,76100.0
2009-10-01 11:20:00,23.34,23.45,23.33,23.45,37700.0,19.3457,19.4369,19.3374,19.4369,37700.0
2009-10-01 11:25:00,23.45,23.46,23.16,23.17,72700.0,19.4369,19.4452,19.1965,19.2048,72700.0
2009-10-01 11:30:00,23.18,23.2,23.11,23.11,41000.0,19.2131,19.2297,19.1551,19.1551,41000.0
2009-10-01 11:35:00,23.11,23.18,22.95,23.03,94300.0,19.1551,19.2131,19.0225,19.0888,94300.0
2009-10-01 11:40:00,23.03,23.06,23.0,23.01,53600.0,19.0888,19.1136,19.0639,19.0722,53600.0
2009-10-01 11:45:00,23.01,23.14,23.01,23.03,52900.0,19.0722,19.1799,19.0722,19.0888,52900.0
2009-10-01 11:50:00,23.04,23.06,23.01,23.02,49800.0,19.0971,19.1136,19.0722,19.0805,49800.0
2009-10-01 11:55:00,23.01,23.05,23.0,23.03,58900.0,19.0722,19.1053,19.0639,19.0888,58900.0
2009-10-01 12:00:00,23.03,23.04,22.94,22.97,79300.0,19.0888,19.0971,19.0142,19.039,79300.0
2009-10-01 12:05:00,22.97,23.01,22.95,23.01,22900.0,19.039,19.0722,19.0225,19.0722,22900.0
2009-10-01 12:10:00,23.01,23.05,23.01,23.02,42200.0,19.0722,19.1053,19.0722,19.0805,42200.0
2009-10-01 12:15:00,23.01,23.06,23.01,23.02,32600.0,19.0722,19.1136,19.0722,19.0805,32600.0
2009-10-01 12:20:00,23.03,23.06,23.0,23.01,47900.0,19.0888,19.1136,19.0639,19.0722,47900.0
2009-10-01 12:25:00,23.02,23.03,22.96,23.01,38500.0,19.0805,19.0888,19.0308,19.0722,38500.0
2009-10-01 12:30:00,23.02,23.05,23.01,23.04,20800.0,19.0805,19.1053,19.0722,19.0971,20800.0
2009-10-01 12:35:00,23.03,23.06,23.01,23.04,38800.0,19.0888,19.1136,19.0722,19.0971,38800.0
2009-10-01 12:40:00,23.03,23.05,23.01,23.01,25800.0,19.0888,19.1053,19.0722,19.0722,25800.0
2009-10-01 12:45:00,23.01,23.01,22.92,22.95,43400.0,19.0722,19.0722,18.9976,19.0225,43400.0
2009-10-01 12:50:00,22.95,22.96,22.9,22.96,31300.0,19.0225,19.0308,18.981,19.0308,31300.0
2009-10-01 12:55:00,22.96,22.97,22.9,22.92,56400.0,19.0308,19.039,18.981,18.9976,56400.0
2009-10-01 13:00:00,22.92,22.95,22.87,22.89,56000.0,18.9976,19.0225,18.9562,18.9727,56000.0
2009-10-01 13:05:00,22.89,23.0,22.87,22.88,48300.0,18.9727,19.0639,18.9562,18.9644,48300.0
2009-10-01 13:10:00,22.89,22.95,22.84,22.95,82100.0,18.9727,19.0225,18.9313,19.0225,82100.0
2009-10-01 13:15:00,22.94,22.97,22.91,22.92,39200.0,19.0142,19.039,18.9893,18.9976,39200.0
2009-10-01 13:20:00,22.91,22.94,22.84,22.87,62900.0,18.9893,19.0142,18.9313,18.9562,62900.0
2009-10-01 13:25:00,22.88,22.93,22.84,22.93,39900.0,18.9644,19.0059,18.9313,19.0059,39900.0
2009-10-01 13:30:00,22.93,23.0,22.87,22.9,86800.0,19.0059,19.0639,18.9562,18.981,86800.0
2009-10-01 13:35:00,22.89,22.97,22.86,22.95,37900.0,18.9727,19.039,18.9479,19.0225,37900.0
2009-10-01 13:40:00,22.95,22.99,22.94,22.97,67100.0,19.0225,19.0556,19.0142,19.039,67100.0
2009-10-01 13:45:00,22.97,23.0,22.95,23.0,19300.0,19.039,19.0639,19.0225,19.0639,19300.0
2009-10-01 13:50:00,23.0,23.04,22.99,23.0,21800.0,19.0639,19.0971,19.0556,19.0639,21800.0
2009-10-01 13:55:00,23.0,23.05,22.98,23.05,14600.0,19.0639,19.1053,19.0473,19.1053,14600.0
2009-10-01 14:00:00,23.05,23.06,23.03,23.05,24200.0,19.1053,19.1136,19.0888,19.1053,24200.0
2009-10-01 14:05:00,23.04,23.12,23.0,23.12,36800.0,19.0971,19.1634,19.0639,19.1634,36800.0
2009-10-01 14:10:00,23.12,23.18,23.11,23.18,27100.0,19.1634,19.2131,19.1551,19.2131,27100.0
2009-10-01 14:15:00,23.19,23.2,23.13,23.16,36000.0,19.2214,19.2297,19.1717,19.1965,36000.0
2009-10-01 14:20:00,23.15,23.19,23.13,23.19,27800.0,19.1882,19.2214,19.1717,19.2214,27800.0
2009-10-01 14:25:00,23.19,23.25,23.17,23.24,41200.0,19.2214,19.2711,19.2048,19.2628,41200.0
2009-10-01 14:30:00,23.25,23.28,23.2,23.2,40200.0,19.2711,19.296,19.2297,19.2297,40200.0
2009-10-01 14:35:00,23.21,23.26,23.18,23.18,32600.0,19.238,19.2794,19.2131,19.2131,32600.0
2009-10-01 14:40:00,23.17,23.21,23.12,23.14,28900.0,19.2048,19.238,19.1634,19.1799,28900.0
2009-10-01 14:45:00,23.15,23.17,23.11,23.12,28800.0,19.1882,19.2048,19.1551,19.1634,28800.0
2009-10-01 14:50:00,23.11,23.13,23.05,23.1,36500.0,19.1551,19.1717,19.1053,19.1468,36500.0
2009-10-01 14:55:00,23.09,23.1,23.08,23.09,18200.0,19.1385,19.1468,19.1302,19.1385,18200.0
2009-10-01 15:00:00,23.08,23.08,22.94,22.95,52800.0,19.1302,19.1302,19.0142,19.0225,52800.0
2009-10-01 15:05:00,22.94,22.98,22.94,22.96,22500.0,19.0142,19.0473,19.0142,19.0308,22500.0
2009-10-01 15:10:00,22.96,23.01,22.92,22.99,58100.0,19.0308,19.0722,18.9976,19.0556,58100.0
2009-10-01 15:15:00,22.99,23.04,22.99,23.03,57300.0,19.0556,19.0971,19.0556,19.0888,57300.0
2009-10-01 15:20:00,23.02,23.04,22.97,23.04,40400.0,19.0805,19.0971,19.039,19.0971,40400.0
2009-10-01 15:25:00,23.02,23.04,22.96,22.99,33500.0,19.0805,19.0971,19.0308,19.0556,33500.0
2009-10-01 15:30:00,22.97,23.0,22.96,22.98,65700.0,19.039,19.0639,19.0308,19.0473,65700.0
2009-10-01 15:35:00,22.99,23.05,22.97,23.04,85700.0,19.0556,19.1053,19.039,19.0971,85700.0
2009-10-01 15:40:00,23.03,23.08,23.02,23.04,102500.0,19.0888,19.1302,19.0805,19.0971,102500.0
2009-10-01 15:45:00,23.03,23.07,23.01,23.07,81600.0,19.0888,19.1219,19.0722,19.1219,81600.0
2009-10-01 15:50:00,23.07,23.09,22.97,22.97,178200.0,19.1219,19.1385,19.039,19.039,178200.0
2009-10-01 15:55:00,22.97,23.12,22.94,23.09,336400.0,19.039,19.1634,19.0142,19.1385,336400.0
2009-10-02 09:30:00,22.37,22.48,22.3,22.39,110800.0,18.5417,18.6329,18.4837,18.5583,110800.0
2009-10-02 09:35:00,22.38,22.59,22.37,22.49,56500.0,18.55,18.7241,18.5417,18.6412,56500.0
2009-10-02 09:40:00,22.48,22.53,22.39,22.44,44500.0,18.6329,18.6743,18.5583,18.5997,44500.0
2009-10-02 09:45:00,22.42,22.68,22.42,22.59,75200.0,18.5832,18.7987,18.5832,18.7241,75200.0
2009-10-02 09:50:00,22.59,22.78,22.59,22.68,138700.0,18.7241,18.8816,18.7241,18.7987,138700.0
2009-10-02 09:55:00,22.67,22.68,22.53,22.55,59600.0,18.7904,18.7987,18.6743,18.6909,59600.0
2009-10-02 10:00:00,22.53,22.72,22.47,22.72,100400.0,18.6743,18.8318,18.6246,18.8318,100400.0
2009-10-02 10:05:00,22.71,22.77,22.59,22.61,75100.0,18.8235,18.8733,18.7241,18.7406,75100.0
2009-10-02 10:10:00,22.61,22.68,22.59,22.61,68300.0,18.7406,18.7987,18.7241,18.7406,68300.0
2009-10-02 10:15:00,22.63,22.82,22.59,22.75,61000.0,18.7572,18.9147,18.7241,18.8567,61000.0
2009-10-02 10:20:00,22.74,22.82,22.71,22.8,83900.0,18.8484,18.9147,18.8235,18.8981,83900.0
2009-10-02 10:25:00,22.79,22.94,22.78,22.84,45000.0,18.8898,19.0142,18.8816,18.9313,45000.0
2009-10-02 10:30:00,22.84,23.05,22.82,23.05,34200.0,18.9313,19.1053,18.9147,19.1053,34200.0
2009-10-02 10:35:00,23.05,23.22,23.05,23.13,83400.0,19.1053,19.2463,19.1053,19.1717,83400.0
2009-10-02 10:40:00,23.12,23.15,23.02,23.06,86400.0,19.1634,19.1882,19.0805,19.1136,86400.0
2009-10-02 10:45:00,23.04,23.12,22.98,22.98,83000.0,19.0971,19.1634,19.0473,19.0473,83000.0
2009-10-02 10:50:00,22.98,23.02,22.74,22.77,69500.0,19.0473,19.0805,18.8484,18.8733,69500.0
2009-10-02 10:55:00,22.76,22.91,22.72,22.81,38400.0,18.865,18.9893,18.8318,18.9064,38400.0
2009-10-02 11:00:00,22.81,22.88,22.76,22.79,43700.0,18.9064,18.9644,18.865,18.8898,43700.0
2009-10-02 11:05:00,22.79,22.83,22.72,22.74,28300.0,18.8898,18.923,18.8318,18.8484,28300.0
2009-10-02 11:10:00,22.74,22.79,22.72,22.72,23000.0,18.8484,18.8898,18.8318,18.8318,23000.0
2009-10-02 11:15:00,22.72,22.9,22.72,22.88,20100.0,18.8318,18.981,18.8318,18.9644,20100.0
2009-10-02 11:20:00,22.89,22.95,22.78,22.94,27000.0,18.9727,19.0225,18.8816,19.0142,27000.0
2009-10-02 11:25:00,22.98,23.0,22.94,22.99,28400.0,19.0473,19.0639,19.0142,19.0556,28400.0
2009-10-02 11:30:00,22.99,23.14,22.91,22.91,55500.0,19.0556,19.1799,18.9893,18.9893,55500.0
2009-10-02 11:35:00,22.9,22.94,22.82,22.85,77100.0,18.981,19.0142,18.9147,18.9396,77100.0
2009-10-02 11:40:00,22.85,22.85,22.72,22.8,37900.0,18.9396,18.9396,18.8318,18.8981,37900.0
2009-10-02 11:45:00,22.8,22.9,22.76,22.89,26200.0,18.8981,18.981,18.865,18.9727,26200.0
2009-10-02 11:50:00,22.91,22.97,22.89,22.94,21600.0,18.9893,19.039,18.9727,19.0142,21600.0
2009-10-02 11:55:00,22.93,22.93,22.78,22.81,27900.0,19.0059,19.0059,18.8816,18.9064,27900.0
2009-10-02 12:00:00,22.82,22.97,22.82,22.97,16100.0,18.9147,19.039,18.9147,19.039,16100.0
2009-10-02 12:05:00,22.97,23.06,22.92,22.95,27300.0,19.039,19.1136,18.9976,19.0225,27300.0
2009-10-02 12:10:00,22.93,23.0,22.87,22.88,18800.0,19.0059,19.0639,18.9562,18.9644,18800.0
2009-10-02 12:15:00,22.88,23.02,22.88,22.99,15000.0,18.9644,19.0805,18.9644,19.0556,15000.0
2009-10-02 12:20:00,22.98,23.0,22.94,22.97,17200.0,19.0473,19.0639,19.0142,19.039,17200.0
2009-10-02 12:25:00,22.97,23.08,22.95,23.05,21000.0,19.039,19.1302,19.0225,19.1053,21000.0
2009-10-02 12:30:00,23.06,23.13,23.06,23.11,24100.0,19.1136,19.1717,19.1136,19.1551,24100.0
2009-10-02 12:35:00,23.1,23.1,22.99,23.03,35400.0,19.1468,19.1468,19.0556,19.0888,35400.0
2009-10-02 12:40:00,23.02,23.11,22.9,22.91,43400.0,19.0805,19.1551,18.981,18.9893,43400.0
2009-10-02 12:45:00,22.9,23.02,22.89,23.0,27100.0,18.981,19.0805,18.9727,19.0639,27100.0
2009-10-02 12:50:00,23.0,23.02,22.95,22.96,24400.0,19.0639,19.0805,19.0225,19.0308,24400.0
2009-10-02 12:55:00,22.96,23.04,22.96,23.02,13900.0,19.0308,19.0971,19.0308,19.0805,13900.0
2009-10-02 13:00:00,23.02,23.09,22.97,22.97,64000.0,19.0805,19.1385,19.039,19.039,64000.0
2009-10-02 13:05:00,22.96,23.01,22.95,23.0,38400.0,19.0308,19.0722,19.0225,19.0639,38400.0
2009-10-02 13:10:00,23.0,23.14,23.0,23.05,49700.0,19.0639,19.1799,19.0639,19.1053,49700.0
2009-10-02 13:15:00,23.06,23.12,22.99,23.0,76800.0,19.1136,19.1634,19.0556,19.0639,76800.0
2009-10-02 13:20:00,23.0,23.02,22.98,23.0,24400.0,19.0639,19.0805,19.0473,19.0639,24400.0
2009-10-02 13:25:00,23.01,23.12,23.0,23.12,21400.0,19.0722,19.1634,19.0639,19.1634,21400.0
2009-10-02 13:30:00,23.11,23.15,23.11,23.15,47600.0,19.1551,19.1882,19.1551,19.1882,47600.0
2009-10-02 13:35:00,23.15,23.15,23.14,23.15,30100.0,19.1882,19.1882,19.1799,19.1882,30100.0
2009-10-02 13:40:00,23.15,23.15,23.14,23.15,24800.0,19.1882,19.1882,19.1799,19.1882,24800.0
2009-10-02 13:45:00,23.15,23.25,23.14,23.25,34200.0,19.1882,19.2711,19.1799,19.2711,34200.0
2009-10-02 13:50:00,23.24,23.26,23.19,23.22,36300.0,19.2628,19.2794,19.2214,19.2463,36300.0
2009-10-02 13:55:00,23.22,23.26,23.11,23.11,56600.0,19.2463,19.2794,19.1551,19.1551,56600.0
2009-10-02 14:00:00,23.11,23.11,23.03,23.08,39000.0,19.1551,19.1551,19.0888,19.1302,39000.0
2009-10-02 14:05:00,23.09,23.15,23.08,23.1,40600.0,19.1385,19.1882,19.1302,19.1468,40600.0
2009-10-02 14:10:00,23.1,23.16,23.08,23.12,29300.0,19.1468,19.1965,19.1302,19.1634,29300.0
2009-10-02 14:15:00,23.12,23.22,23.12,23.22,17300.0,19.1634,19.2463,19.1634,19.2463,17300.0
2009-10-02 14:20:00,23.22,23.23,23.17,23.18,17600.0,19.2463,19.2545,19.2048,19.2131,17600.0
2009-10-02 14:25:00,23.18,23.22,23.17,23.21,16100.0,19.2131,19.2463,19.2048,19.238,16100.0
2009-10-02 14:30:00,23.21,23.23,23.15,23.17,35100.0,19.238,19.2545,19.1882,19.2048,35100.0
2009-10-02 14:35:00,23.17,23.19,23.12,23.12,67700.0,19.2048,19.2214,19.1634,19.1634,67700.0
2009-10-02 14:40:00,23.14,23.14,23.04,23.08,58000.0,19.1799,19.1799,19.0971,19.1302,58000.0
2009-10-02 14:45:00,23.07,23.11,23.07,23.11,21000.0,19.1219,19.1551,19.1219,19.1551,21000.0
2009-10-02 14:50:00,23.1,23.13,23.07,23.07,31500.0,19.1468,19.1717,19.1219,19.1219,31500.0
2009-10-02 14:55:00,23.07,23.1,23.02,23.03,40200.0,19.1219,19.1468,19.0805,19.0888,40200.0
2009-10-02 15:00:00,23.02,23.03,22.93,22.93,54700.0,19.0805,19.0888,19.0059,19.0059,54700.0
2009-10-02 15:05:00,22.93,22.93,22.87,22.89,97200.0,19.0059,19.0059,18.9562,18.9727,97200.0
2009-10-02 15:10:00,22.88,22.89,22.82,22.83,68600.0,18.9644,18.9727,18.9147,18.923,68600.0
2009-10-02 15:15:00,22.83,22.83,22.78,22.78,55400.0,18.923,18.923,18.8816,18.8816,55400.0
2009-10-02 15:20:00,22.78,22.84,22.78,22.8,66000.0,18.8816,18.9313,18.8816,18.8981,66000.0
2009-10-02 15:25:00,22.81,22.81,22.7,22.7,51700.0,18.9064,18.9064,18.8152,18.8152,51700.0
2009-10-02 15:30:00,22.7,22.76,22.68,22.75,106000.0,18.8152,18.865,18.7987,18.8567,106000.0
2009-10-02 15:35:00,22.75,22.76,22.7,22.73,69800.0,18.8567,18.865,18.8152,18.8401,69800.0
2009-10-02 15:40:00,22.73,22.75,22.72,22.75,27700.0,18.8401,18.8567,18.8318,18.8567,27700.0
2009-10-02 15:45:00,22.75,22.77,22.74,22.74,128600.0,18.8567,18.8733,18.8484,18.8484,128600.0
2009-10-02 15:50:00,22.73,22.75,22.66,22.75,79800.0,18.8401,18.8567,18.7821,18.8567,79800.0
2009-10-02 15:55:00,22.75,22.75,22.65,22.65,143900.0,18.8567,18.8567,18.7738,18.7738,143900.0
2009-10-05 09:30:00,23.14,23.14,22.97,23.08,45300.0,19.1799,19.1799,19.039,19.1302,45300.0
2009-10-05 09:35:00,23.08,23.15,22.96,23.14,48900.0,19.1302,19.1882,19.0308,19.1799,48900.0
2009-10-05 09:40:00,23.15,23.35,23.12,23.29,70000.0,19.1882,19.354,19.1634,19.3043,70000.0
2009-10-05 09:45:00,23.28,23.33,23.18,23.2,47200.0,19.296,19.3374,19.2131,19.2297,47200.0
2009-10-05 09:50:00,23.21,23.33,23.2,23.24,34600.0,19.238,19.3374,19.2297,19.2628,34600.0
2009-10-05 09:55:00,23.27,23.28,23.14,23.21,31400.0,19.2877,19.296,19.1799,19.238,31400.0
2009-10-05 10:00:00,23.21,23.36,23.1,23.1,80100.0,19.238,19.3623,19.1468,19.1468,80100.0
2009-10-05 10:05:00,23.1,23.12,22.88,22.94,59000.0,19.1468,19.1634,18.9644,19.0142,59000.0
2009-10-05 10:10:00,22.94,23.17,22.91,23.09,23600.0,19.0142,19.2048,18.9893,19.1385,23600.0
2009-10-05 10:15:00,23.12,23.16,23.03,23.16,24500.0,19.1634,19.1965,19.0888,19.1965,24500.0
2009-10-05 10:20:00,23.15,23.22,23.15,23.15,22700.0,19.1882,19.2463,19.1882,19.1882,22700.0
2009-10-05 10:25:00,23.15,23.17,23.1,23.14,16800.0,19.1882,19.2048,19.1468,19.1799,16800.0
2009-10-05 10:30:00,23.14,23.2,23.06,23.06,24900.0,19.1799,19.2297,19.1136,19.1136,24900.0
2009-10-05 10:35:00,23.05,23.18,23.01,23.17,32400.0,19.1053,19.2131,19.0722,19.2048,32400.0
2009-10-05 10:40:00,23.17,23.19,23.1,23.12,25200.0,19.2048,19.2214,19.1468,19.1634,25200.0
2009-10-05 10:45:00,23.13,23.17,23.08,23.16,12100.0,19.1717,19.2048,19.1302,19.1965,12100.0
2009-10-05 10:50:00,23.16,23.16,23.05,23.08,34300.0,19.1965,19.1965,19.1053,19.1302,34300.0
2009-10-05 10:55:00,23.06,23.15,23.05,23.12,19800.0,19.1136,19.1882,19.1053,19.1634,19800.0
2009-10-05 11:00:00,23.11,23.15,23.07,23.1,19400.0,19.1551,19.1882,19.1219,19.1468,19400.0
2009-10-05 11:05:00,23.1,23.14,23.04,23.04,8100.0,19.1468,19.1799,19.0971,19.0971,8100.0
2009-10-05 11:10:00,23.05,23.06,23.02,23.04,11800.0,19.1053,19.1136,19.0805,19.0971,11800.0
2009-10-05 11:15:00,23.04,23.09,23.03,23.07,13900.0,19.0971,19.1385,19.0888,19.1219,13900.0
2009-10-05 11:20:00,23.06,23.08,23.05,23.07,15400.0,19.1136,19.1302,19.1053,19.1219,15400.0
2009-10-05 11:25:00,23.08,23.09,22.98,23.03,26800.0,19.1302,19.1385,19.0473,19.0888,26800.0
2009-10-05 11:30:00,23.05,23.13,23.01,23.01,19300.0,19.1053,19.1717,19.0722,19.0722,19300.0
2009-10-05 11:35:00,23.01,23.04,22.95,22.99,16000.0,19.0722,19.0971,19.0225,19.0556,16000.0
2009-10-05 11:40:00,22.99,23.08,22.99,23.07,31600.0,19.0556,19.1302,19.0556,19.1219,31600.0
2009-10-05 11:45:00,23.07,23.09,23.03,23.08,34300.0,19.1219,19.1385,19.0888,19.1302,34300.0
2009-10-05 11:50:00,23.09,23.22,23.07,23.08,59600.0,19.1385,19.2463,19.1219,19.1302,59600.0
2009-10-05 11:55:00,23.07,23.09,23.01,23.02,14800.0,19.1219,19.1385,19.0722,19.0805,14800.0
2009-10-05 12:00:00,23.03,23.1,23.01,23.07,26500.0,19.0888,19.1468,19.0722,19.1219,26500.0
2009-10-05 12:05:00,23.07,23.08,23.03,23.07,7200.0,19.1219,19.1302,19.0888,19.1219,7200.0
2009-10-05 12:10:00,23.05,23.1,23.05,23.07,12500.0,19.1053,19.1468,19.1053,19.1219,12500.0
2009-10-05 12:15:00,23.07,23.07,23.03,23.04,7600.0,19.1219,19.1219,19.0888,19.0971,7600.0
2009-10-05 12:20:00,23.04,23.06,23.03,23.06,13000.0,19.0971,19.1136,19.0888,19.1136,13000.0
2009-10-05 12:25:00,23.06,23.06,23.0,23.01,23900.0,19.1136,19.1136,19.0639,19.0722,23900.0
2009-10-05 12:30:00,23.02,23.05,23.01,23.03,5700.0,19.0805,19.1053,19.0722,19.0888,5700.0
2009-10-05 12:35:00,23.03,23.05,23.01,23.01,16900.0,19.0888,19.1053,19.0722,19.0722,16900.0
2009-10-05 12:40:00,23.01,23.11,23.01,23.11,20900.0,19.0722,19.1551,19.0722,19.1551,20900.0
2009-10-05 12:45:00,23.1,23.21,23.1,23.18,11500.0,19.1468,19.238,19.1468,19.2131,11500.0
2009-10-05 12:50:00,23.17,23.22,23.14,23.21,9600.0,19.2048,19.2463,19.1799,19.238,9600.0
2009-10-05 12:55:00,23.23,23.25,23.16,23.25,25100.0,19.2545,19.2711,19.1965,19.2711,25100.0
2009-10-05 13:00:00,23.24,23.25,23.23,23.24,7400.0,19.2628,19.2711,19.2545,19.2628,7400.0
2009-10-05 13:05:00,23.24,23.25,23.23,23.25,5800.0,19.2628,19.2711,19.2545,19.2711,5800.0
2009-10-05 13:10:00,23.25,23.25,23.23,23.24,11200.0,19.2711,19.2711,19.2545,19.2628,11200.0
2009-10-05 13:15:00,23.24,23.25,23.24,23.25,11600.0,19.2628,19.2711,19.2628,19.2711,11600.0
2009-10-05 13:20:00,23.24,23.25,23.2,23.21,11400.0,19.2628,19.2711,19.2297,19.238,11400.0
2009-10-05 13:25:00,23.21,23.24,23.21,23.24,3900.0,19.238,19.2628,19.238,19.2628,3900.0
2009-10-05 13:30:00,23.23,23.25,23.2,23.2,10800.0,19.2545,19.2711,19.2297,19.2297,10800.0
2009-10-05 13:35:00,23.2,23.21,23.18,23.18,9000.0,19.2297,19.238,19.2131,19.2131,9000.0
2009-10-05 13:40:00,23.18,23.21,23.17,23.19,12100.0,19.2131,19.238,19.2048,19.2214,12100.0
2009-10-05 13:45:00,23.19,23.22,23.18,23.19,8200.0,19.2214,19.2463,19.2131,19.2214,8200.0
2009-10-05 13:50:00,23.19,23.23,23.18,23.21,8900.0,19.2214,19.2545,19.2131,19.238,8900.0
2009-10-05 13:55:00,23.21,23.22,23.2,23.21,2800.0,19.238,19.2463,19.2297,19.238,2800.0
2009-10-05 14:00:00,23.2,23.22,23.13,23.13,19900.0,19.2297,19.2463,19.1717,19.1717,19900.0
2009-10-05 14:05:00,23.13,23.13,23.07,23.08,14800.0,19.1717,19.1717,19.1219,19.1302,14800.0
2009-10-05 14:10:00,23.08,23.11,23.07,23.1,19000.0,19.1302,19.1551,19.1219,19.1468,19000.0
2009-10-05 14:15:00,23.1,23.14,23.06,23.07,14900.0,19.1468,19.1799,19.1136,19.1219,14900.0
2009-10-05 14:20:00,23.06,23.11,23.05,23.07,18800.0,19.1136,19.1551,19.1053,19.1219,18800.0
2009-10-05 14:25:00,23.07,23.08,23.03,23.06,70000.0,19.1219,19.1302,19.0888,19.1136,70000.0
2009-10-05 14:30:00,23.07,23.1,23.06,23.07,62600.0,19.1219,19.1468,19.1136,19.1219,62600.0
2009-10-05 14:35:00,23.08,23.17,23.08,23.17,12200.0,19.1302,19.2048,19.1302,19.2048,12200.0
2009-10-05 14:40:00,23.17,23.23,23.16,23.22,17500.0,19.2048,19.2545,19.1965,19.2463,17500.0
2009-10-05 14:45:00,23.22,23.29,23.21,23.29,27100.0,19.2463,19.3043,19.238,19.3043,27100.0
2009-10-05 14:50:00,23.29,23.32,23.28,23.32,28800.0,19.3043,19.3291,19.296,19.3291,28800.0
2009-10-05 14:55:00,23.33,23.41,23.33,23.34,36100.0,19.3374,19.4037,19.3374,19.3457,36100.0
2009-10-05 15:00:00,23.34,23.37,23.32,23.36,18300.0,19.3457,19.3706,19.3291,19.3623,18300.0
2009-10-05 15:05:00,23.36,23.4,23.35,23.4,23300.0,19.3623,19.3955,19.354,19.3955,23300.0
2009-10-05 15:10:00,23.4,23.43,23.38,23.39,20500.0,19.3955,19.4203,19.3789,19.3872,20500.0
2009-10-05 15:15:00,23.39,23.45,23.38,23.44,15000.0,19.3872,19.4369,19.3789,19.4286,15000.0
2009-10-05 15:20:00,23.44,23.45,23.43,23.44,23300.0,19.4286,19.4369,19.4203,19.4286,23300.0
2009-10-05 15:25:00,23.44,23.46,23.42,23.46,18700.0,19.4286,19.4452,19.412,19.4452,18700.0
2009-10-05 15:30:00,23.46,23.47,23.43,23.43,30100.0,19.4452,19.4535,19.4203,19.4203,30100.0
2009-10-05 15:35:00,23.42,23.48,23.41,23.42,24900.0,19.412,19.4618,19.4037,19.412,24900.0
2009-10-05 15:40:00,23.42,23.47,23.42,23.46,28200.0,19.412,19.4535,19.412,19.4452,28200.0
2009-10-05 15:45:00,23.47,23.53,23.45,23.52,43200.0,19.4535,19.5032,19.4369,19.4949,43200.0
2009-10-05 15:50:00,23.52,23.52,23.45,23.5,84400.0,19.4949,19.4949,19.4369,19.4783,84400.0
2009-10-05 15:55:00,23.5,23.54,23.48,23.54,126400.0,19.4783,19.5115,19.4618,19.5115,126400.0
2009-10-06 09:30:00,23.91,24.0,23.72,23.96,51200.0,19.8182,19.8928,19.6607,19.8596,51200.0
2009-10-06 09:35:00,23.96,24.02,23.96,23.99,32500.0,19.8596,19.9093,19.8596,19.8845,32500.0
2009-10-06 09:40:00,23.97,24.04,23.94,23.94,45100.0,19.8679,19.9259,19.843,19.843,45100.0
2009-10-06 09:45:00,23.95,23.99,23.83,23.83,26200.0,19.8513,19.8845,19.7519,19.7519,26200.0
2009-10-06 09:50:00,23.83,23.94,23.83,23.9,49600.0,19.7519,19.843,19.7519,19.8099,49600.0
2009-10-06 09:55:00,23.89,23.97,23.89,23.93,17300.0,19.8016,19.8679,19.8016,19.8348,17300.0
2009-10-06 10:00:00,23.93,23.95,23.9,23.94,35000.0,19.8348,19.8513,19.8099,19.843,35000.0
2009-10-06 10:05:00,23.95,24.0,23.93,23.93,11700.0,19.8513,19.8928,19.8348,19.8348,11700.0
2009-10-06 10:10:00,23.94,23.98,23.91,23.98,11700.0,19.843,19.8762,19.8182,19.8762,11700.0
2009-10-06 10:15:00,23.97,23.99,23.96,23.98,18700.0,19.8679,19.8845,19.8596,19.8762,18700.0
2009-10-06 10:20:00,23.98,24.01,23.98,24.0,36700.0,19.8762,19.9011,19.8762,19.8928,36700.0
2009-10-06 10:25:00,24.01,24.05,23.96,23.97,54000.0,19.9011,19.9342,19.8596,19.8679,54000.0
2009-10-06 10:30:00,23.97,24.01,23.95,23.97,14900.0,19.8679,19.9011,19.8513,19.8679,14900.0
2009-10-06 10:35:00,23.98,24.0,23.96,23.97,9100.0,19.8762,19.8928,19.8596,19.8679,9100.0
2009-10-06 10:40:00,23.98,24.08,23.98,24.08,20200.0,19.8762,19.9591,19.8762,19.9591,20200.0
2009-10-06 10:45:00,24.09,24.12,24.05,24.05,19500.0,19.9674,19.9922,19.9342,19.9342,19500.0
2009-10-06 10:50:00,24.05,24.08,24.01,24.08,10700.0,19.9342,19.9591,19.9011,19.9591,10700.0
2009-10-06 10:55:00,24.09,24.11,24.04,24.06,8200.0,19.9674,19.9839,19.9259,19.9425,8200.0
2009-10-06 11:00:00,24.06,24.1,24.06,24.1,7200.0,19.9425,19.9757,19.9425,19.9757,7200.0
2009-10-06 11:05:00,24.1,24.19,24.1,24.19,22100.0,19.9757,20.0503,19.9757,20.0503,22100.0
2009-10-06 11:10:00,24.19,24.22,24.08,24.08,13700.0,20.0503,20.0751,19.9591,19.9591,13700.0
2009-10-06 11:15:00,24.08,24.1,24.06,24.09,18000.0,19.9591,19.9757,19.9425,19.9674,18000.0
2009-10-06 11:20:00,24.1,24.14,24.09,24.14,11600.0,19.9757,20.0088,19.9674,20.0088,11600.0
2009-10-06 11:25:00,24.13,24.2,24.13,24.17,15900.0,20.0005,20.0585,20.0005,20.0337,15900.0
2009-10-06 11:30:00,24.18,24.21,24.18,24.2,14100.0,20.042,20.0668,20.042,20.0585,14100.0
2009-10-06 11:35:00,24.19,24.2,24.18,24.19,10600.0,20.0503,20.0585,20.042,20.0503,10600.0
2009-10-06 11:40:00,24.18,24.19,24.06,24.07,10700.0,20.042,20.0503,19.9425,19.9508,10700.0
2009-10-06 11:45:00,24.06,24.06,23.99,24.0,19900.0,19.9425,19.9425,19.8845,19.8928,19900.0
2009-10-06 11:50:00,24.0,24.0,23.91,23.94,9000.0,19.8928,19.8928,19.8182,19.843,9000.0
2009-10-06 11:55:00,23.93,23.94,23.91,23.94,7600.0,19.8348,19.843,19.8182,19.843,7600.0
2009-10-06 12:00:00,23.95,24.03,23.93,24.02,7600.0,19.8513,19.9176,19.8348,19.9093,7600.0
2009-10-06 12:05:00,24.02,24.03,24.01,24.02,7200.0,19.9093,19.9176,19.9011,19.9093,7200.0
2009-10-06 12:10:00,24.02,24.05,24.02,24.04,5400.0,19.9093,19.9342,19.9093,19.9259,5400.0
2009-10-06 12:15:00,24.05,24.09,24.05,24.06,6200.0,19.9342,19.9674,19.9342,19.9425,6200.0
2009-10-06 12:20:00,24.06,24.1,24.04,24.1,5500.0,19.9425,19.9757,19.9259,19.9757,5500.0
2009-10-06 12:25:00,24.09,24.1,24.07,24.08,4400.0,19.9674,19.9757,19.9508,19.9591,4400.0
2009-10-06 12:30:00,24.09,24.15,24.09,24.14,6500.0,19.9674,20.0171,19.9674,20.0088,6500.0
2009-10-06 12:35:00,24.15,24.17,24.14,24.15,8000.0,20.0171,20.0337,20.0088,20.0171,8000.0
2009-10-06 12:40:00,24.15,24.16,24.14,24.15,10500.0,20.0171,20.0254,20.0088,20.0171,10500.0
2009-10-06 12:45:00,24.15,24.15,24.07,24.07,12400.0,20.0171,20.0171,19.9508,19.9508,12400.0
2009-10-06 12:50:00,24.06,24.06,24.01,24.03,8900.0,19.9425,19.9425,19.9011,19.9176,8900.0
2009-10-06 12:55:00,24.02,24.03,23.98,23.98,7500.0,19.9093,19.9176,19.8762,19.8762,7500.0
2009-10-06 13:00:00,23.97,23.97,23.92,23.93,16700.0,19.8679,19.8679,19.8265,19.8348,16700.0
2009-10-06 13:05:00,23.94,23.95,23.83,23.84,12100.0,19.843,19.8513,19.7519,19.7602,12100.0
2009-10-06 13:10:00,23.84,23.9,23.84,23.9,8200.0,19.7602,19.8099,19.7602,19.8099,8200.0
2009-10-06 13:15:00,23.89,24.01,23.89,24.0,18800.0,19.8016,19.9011,19.8016,19.8928,18800.0
2009-10-06 13:20:00,24.01,24.03,23.99,24.01,6800.0,19.9011,19.9176,19.8845,19.9011,6800.0
2009-10-06 13:25:00,24.0,24.07,24.0,24.05,10600.0,19.8928,19.9508,19.8928,19.9342,10600.0
2009-10-06 13:30:00,24.05,24.07,24.01,24.07,12400.0,19.9342,19.9508,19.9011,19.9508,12400.0
2009-10-06 13:35:00,24.07,24.1,24.07,24.08,4700.0,19.9508,19.9757,19.9508,19.9591,4700.0
2009-10-06 13:40:00,24.07,24.08,23.95,23.97,8300.0,19.9508,19.9591,19.8513,19.8679,8300.0
2009-10-06 13:45:00,23.97,24.0,23.96,24.0,8300.0,19.8679,19.8928,19.8596,19.8928,8300.0
2009-10-06 13:50:00,23.99,23.99,23.87,23.89,11500.0,19.8845,19.8845,19.785,19.8016,11500.0
2009-10-06 13:55:00,23.89,23.99,23.89,23.97,11500.0,19.8016,19.8845,19.8016,19.8679,11500.0
2009-10-06 14:00:00,23.98,24.0,23.86,23.87,21700.0,19.8762,19.8928,19.7767,19.785,21700.0
2009-10-06 14:05:00,23.86,23.86,23.76,23.81,8900.0,19.7767,19.7767,19.6938,19.7353,8900.0
2009-10-06 14:10:00,23.81,23.84,23.78,23.81,11900.0,19.7353,19.7602,19.7104,19.7353,11900.0
2009-10-06 14:15:00,23.82,23.83,23.78,23.79,7800.0,19.7436,19.7519,19.7104,19.7187,7800.0
2009-10-06 14:20:00,23.8,23.8,23.6,23.69,28700.0,19.727,19.727,19.5612,19.6358,28700.0
2009-10-06 14:25:00,23.7,23.73,23.69,23.71,22900.0,19.6441,19.669,19.6358,19.6524,22900.0
2009-10-06 14:30:00,23.7,23.79,23.7,23.78,17000.0,19.6441,19.7187,19.6441,19.7104,17000.0
2009-10-06 14:35:00,23.78,23.78,23.7,23.76,31300.0,19.7104,19.7104,19.6441,19.6938,31300.0
2009-10-06 14:40:00,23.75,23.76,23.7,23.72,19000.0,19.6856,19.6938,19.6441,19.6607,19000.0
2009-10-06 14:45:00,23.72,23.77,23.68,23.71,32900.0,19.6607,19.7021,19.6275,19.6524,32900.0
2009-10-06 14:50:00,23.71,23.74,23.68,23.73,28000.0,19.6524,19.6773,19.6275,19.669,28000.0
2009-10-06 14:55:00,23.73,23.73,23.68,23.71,13600.0,19.669,19.669,19.6275,19.6524,13600.0
2009-10-06 15:00:00,23.72,23.72,23.68,23.69,20100.0,19.6607,19.6607,19.6275,19.6358,20100.0
2009-10-06 15:05:00,23.69,23.86,23.69,23.82,36100.0,19.6358,19.7767,19.6358,19.7436,36100.0
2009-10-06 15:10:00,23.82,23.9,23.82,23.84,36200.0,19.7436,19.8099,19.7436,19.7602,36200.0
2009-10-06 15:15:00,23.84,23.89,23.82,23.87,24600.0,19.7602,19.8016,19.7436,19.785,24600.0
2009-10-06 15:20:00,23.87,23.88,23.82,23.84,18600.0,19.785,19.7933,19.7436,19.7602,18600.0
2009-10-06 15:25:00,23.84,23.92,23.84,23.88,14300.0,19.7602,19.8265,19.7602,19.7933,14300.0
2009-10-06 15:30:00,23.89,23.92,23.87,23.92,21800.0,19.8016,19.8265,19.785,19.8265,21800.0
2009-10-06 15:35:00,23.91,23.92,23.85,23.86,25700.0,19.8182,19.8265,19.7684,19.7767,25700.0
2009-10-06 15:40:00,23.87,23.88,23.83,23.88,38400.0,19.785,19.7933,19.7519,19.7933,38400.0
2009-10-06 15:45:00,23.87,23.92,23.84,23.88,52500.0,19.785,19.8265,19.7602,19.7933,52500.0
2009-10-06 15:50:00,23.88,23.95,23.87,23.92,52000.0,19.7933,19.8513,19.785,19.8265,52000.0
2009-10-06 15:55:00,23.92,23.95,23.9,23.95,69000.0,19.8265,19.8513,19.8099,19.8513,69000.0
2009-10-07 09:30:00,23.72,23.82,23.64,23.77,48800.0,19.6607,19.7436,19.5944,19.7021,48800.0
2009-10-07 09:35:00,23.77,24.01,23.77,23.95,28300.0,19.7021,19.9011,19.7021,19.8513,28300.0
2009-10-07 09:40:00,23.93,23.97,23.72,23.73,35200.0,19.8348,19.8679,19.6607,19.669,35200.0
2009-10-07 09:45:00,23.73,23.78,23.65,23.67,21300.0,19.669,19.7104,19.6027,19.6192,21300.0
2009-10-07 09:50:00,23.69,23.78,23.66,23.67,31700.0,19.6358,19.7104,19.611,19.6192,31700.0
2009-10-07 09:55:00,23.66,23.81,23.66,23.8,14400.0,19.611,19.7353,19.611,19.727,14400.0
2009-10-07 10:00:00,23.79,23.81,23.69,23.74,26000.0,19.7187,19.7353,19.6358,19.6773,26000.0
2009-10-07 10:05:00,23.74,23.83,23.72,23.83,10500.0,19.6773,19.7519,19.6607,19.7519,10500.0
2009-10-07 10:10:00,23.83,23.94,23.81,23.94,21900.0,19.7519,19.843,19.7353,19.843,21900.0
2009-10-07 10:15:00,23.96,24.0,23.91,23.98,22100.0,19.8596,19.8928,19.8182,19.8762,22100.0
2009-10-07 10:20:00,24.0,24.04,23.98,24.01,11700.0,19.8928,19.9259,19.8762,19.9011,11700.0
2009-10-07 10:25:00,24.01,24.02,23.95,23.95,12400.0,19.9011,19.9093,19.8513,19.8513,12400.0
2009-10-07 10:30:00,23.95,23.95,23.84,23.85,14400.0,19.8513,19.8513,19.7602,19.7684,14400.0
2009-10-07 10:35:00,23.84,23.93,23.82,23.88,15000.0,19.7602,19.8348,19.7436,19.7933,15000.0
2009-10-07 10:40:00,23.88,23.89,23.81,23.86,11500.0,19.7933,19.8016,19.7353,19.7767,11500.0
2009-10-07 10:45:00,23.85,23.85,23.77,23.77,10000.0,19.7684,19.7684,19.7021,19.7021,10000.0
2009-10-07 10:50:00,23.77,23.85,23.76,23.85,6700.0,19.7021,19.7684,19.6938,19.7684,6700.0
2009-10-07 10:55:00,23.84,23.93,23.84,23.91,6400.0,19.7602,19.8348,19.7602,19.8182,6400.0
2009-10-07 11:00:00,23.94,24.03,23.93,24.03,8900.0,19.843,19.9176,19.8348,19.9176,8900.0
2009-10-07 11:05:00,24.03,24.07,24.03,24.03,10000.0,19.9176,19.9508,19.9176,19.9176,10000.0
2009-10-07 11:10:00,24.03,24.03,23.91,23.91,13500.0,19.9176,19.9176,19.8182,19.8182,13500.0
2009-10-07 11:15:00,23.92,23.95,23.9,23.94,11700.0,19.8265,19.8513,19.8099,19.843,11700.0
2009-10-07 11:20:00,23.93,23.94,23.9,23.93,10700.0,19.8348,19.843,19.8099,19.8348,10700.0
2009-10-07 11:25:00,23.93,23.93,23.87,23.87,7500.0,19.8348,19.8348,19.785,19.785,7500.0
2009-10-07 11:30:00,23.87,23.88,23.81,23.85,25300.0,19.785,19.7933,19.7353,19.7684,25300.0
2009-10-07 11:35:00,23.85,23.86,23.82,23.85,14300.0,19.7684,19.7767,19.7436,19.7684,14300.0
2009-10-07 11:40:00,23.84,23.9,23.84,23.87,7800.0,19.7602,19.8099,19.7602,19.785,7800.0
2009-10-07 11:45:00,23.88,23.89,23.75,23.8,7500.0,19.7933,19.8016,19.6856,19.727,7500.0
2009-10-07 11:50:00,23.81,23.86,23.79,23.82,11800.0,19.7353,19.7767,19.7187,19.7436,11800.0
2009-10-07 11:55:00,23.82,23.82,23.74,23.74,12400.0,19.7436,19.7436,19.6773,19.6773,12400.0
2009-10-07 12:00:00,23.75,23.81,23.74,23.79,8700.0,19.6856,19.7353,19.6773,19.7187,8700.0
2009-10-07 12:05:00,23.8,23.85,23.79,23.85,3200.0,19.727,19.7684,19.7187,19.7684,3200.0
2009-10-07 12:10:00,23.85,23.85,23.82,23.82,6800.0,19.7684,19.7684,19.7436,19.7436,6800.0
2009-10-07 12:15:00,23.82,23.84,23.8,23.83,4100.0,19.7436,19.7602,19.727,19.7519,4100.0
2009-10-07 12:20:00,23.82,23.85,23.8,23.85,5200.0,19.7436,19.7684,19.727,19.7684,5200.0
2009-10-07 12:25:00,23.86,23.86,23.83,23.83,2200.0,19.7767,19.7767,19.7519,19.7519,2200.0
2009-10-07 12:30:00,23.83,23.83,23.75,23.76,3900.0,19.7519,19.7519,19.6856,19.6938,3900.0
2009-10-07 12:35:00,23.78,23.78,23.75,23.77,4400.0,19.7104,19.7104,19.6856,19.7021,4400.0
2009-10-07 12:40:00,23.77,23.78,23.74,23.74,11800.0,19.7021,19.7104,19.6773,19.6773,11800.0
2009-10-07 12:45:00,23.74,23.74,23.71,23.73,5800.0,19.6773,19.6773,19.6524,19.669,5800.0
2009-10-07 12:50:00,23.74,23.85,23.74,23.82,9000.0,19.6773,19.7684,19.6773,19.7436,9000.0
2009-10-07 12:55:00,23.81,23.83,23.79,23.83,5300.0,19.7353,19.7519,19.7187,19.7519,5300.0
2009-10-07 13:00:00,23.82,23.83,23.77,23.77,5700.0,19.7436,19.7519,19.7021,19.7021,5700.0
2009-10-07 13:05:00,23.77,23.77,23.68,23.69,17200.0,19.7021,19.7021,19.6275,19.6358,17200.0
2009-10-07 13:10:00,23.69,23.7,23.67,23.68,9100.0,19.6358,19.6441,19.6192,19.6275,9100.0
2009-10-07 13:15:00,23.67,23.73,23.67,23.73,5900.0,19.6192,19.669,19.6192,19.669,5900.0
2009-10-07 13:20:00,23.73,23.77,23.67,23.67,36300.0,19.669,19.7021,19.6192,19.6192,36300.0
2009-10-07 13:25:00,23.66,23.67,23.63,23.64,9000.0,19.611,19.6192,19.5861,19.5944,9000.0
2009-10-07 13:30:00,23.64,23.64,23.63,23.64,5300.0,19.5944,19.5944,19.5861,19.5944,5300.0
2009-10-07 13:35:00,23.63,23.7,23.63,23.7,9700.0,19.5861,19.6441,19.5861,19.6441,9700.0
2009-10-07 13:40:00,23.7,23.71,23.64,23.65,23700.0,19.6441,19.6524,19.5944,19.6027,23700.0
2009-10-07 13:45:00,23.65,23.65,23.6,23.61,15800.0,19.6027,19.6027,19.5612,19.5695,15800.0
2009-10-07 13:50:00,23.61,23.61,23.57,23.58,14700.0,19.5695,19.5695,19.5364,19.5446,14700.0
2009-10-07 13:55:00,23.57,23.57,23.53,23.55,43600.0,19.5364,19.5364,19.5032,19.5198,43600.0
2009-10-07 14:00:00,23.55,23.55,23.44,23.44,63400.0,19.5198,19.5198,19.4286,19.4286,63400.0
2009-10-07 14:05:00,23.44,23.44,23.31,23.31,109200.0,19.4286,19.4286,19.3209,19.3209,109200.0
2009-10-07 14:10:00,23.31,23.33,23.27,23.29,77900.0,19.3209,19.3374,19.2877,19.3043,77900.0
2009-10-07 14:15:00,23.3,23.37,23.28,23.32,37900.0,19.3126,19.3706,19.296,19.3291,37900.0
2009-10-07 14:20:00,23.32,23.37,23.25,23.26,64700.0,19.3291,19.3706,19.2711,19.2794,64700.0
2009-10-07 14:25:00,23.26,23.35,23.26,23.34,24300.0,19.2794,19.354,19.2794,19.3457,24300.0
2009-10-07 14:30:00,23.33,23.36,23.32,23.32,19700.0,19.3374,19.3623,19.3291,19.3291,19700.0
2009-10-07 14:35:00,23.33,23.37,23.32,23.37,15200.0,19.3374,19.3706,19.3291,19.3706,15200.0
2009-10-07 14:40:00,23.38,23.39,23.34,23.34,20400.0,19.3789,19.3872,19.3457,19.3457,20400.0
2009-10-07 14:45:00,23.34,23.39,23.33,23.37,30300.0,19.3457,19.3872,19.3374,19.3706,30300.0
2009-10-07 14:50:00,23.36,23.4,23.34,23.35,30100.0,19.3623,19.3955,19.3457,19.354,30100.0
2009-10-07 14:55:00,23.35,23.4,23.35,23.38,16300.0,19.354,19.3955,19.354,19.3789,16300.0
2009-10-07 15:00:00,23.39,23.39,23.27,23.29,91000.0,19.3872,19.3872,19.2877,19.3043,91000.0
2009-10-07 15:05:00,23.3,23.35,23.29,23.31,33300.0,19.3126,19.354,19.3043,19.3209,33300.0
2009-10-07 15:10:00,23.31,23.36,23.31,23.35,62300.0,19.3209,19.3623,19.3209,19.354,62300.0
2009-10-07 15:15:00,23.34,23.38,23.32,23.36,109400.0,19.3457,19.3789,19.3291,19.3623,109400.0
2009-10-07 15:20:00,23.36,23.36,23.32,23.35,68400.0,19.3623,19.3623,19.3291,19.354,68400.0
2009-10-07 15:25:00,23.35,23.43,23.33,23.41,66900.0,19.354,19.4203,19.3374,19.4037,66900.0
2009-10-07 15:30:00,23.41,23.43,23.37,23.4,53300.0,19.4037,19.4203,19.3706,19.3955,53300.0
2009-10-07 15:35:00,23.41,23.53,23.41,23.47,119500.0,19.4037,19.5032,19.4037,19.4535,119500.0
2009-10-07 15:40:00,23.46,23.54,23.45,23.52,66300.0,19.4452,19.5115,19.4369,19.4949,66300.0
2009-10-07 15:45:00,23.52,23.62,23.52,23.62,92700.0,19.4949,19.5778,19.4949,19.5778,92700.0
2009-10-07 15:50:00,23.62,23.63,23.54,23.54,87200.0,19.5778,19.5861,19.5115,19.5115,87200.0
2009-10-07 15:55:00,23.54,23.58,23.52,23.54,161000.0,19.5115,19.5446,19.4949,19.5115,161000.0
2009-10-08 09:30:00,24.39,24.5,24.3,24.3,147400.0,20.216,20.3072,20.1414,20.1414,147400.0
2009-10-08 09:35:00,24.3,24.57,24.28,24.57,78300.0,20.1414,20.3652,20.1249,20.3652,78300.0
2009-10-08 09:40:00,24.57,24.59,24.48,24.53,85900.0,20.3652,20.3818,20.2906,20.3321,85900.0
2009-10-08 09:45:00,24.54,24.57,24.4,24.43,106300.0,20.3404,20.3652,20.2243,20.2492,106300.0
2009-10-08 09:50:00,24.42,24.46,24.3,24.45,43900.0,20.2409,20.274,20.1414,20.2658,43900.0
2009-10-08 09:55:00,24.44,24.47,24.33,24.38,33700.0,20.2575,20.2823,20.1663,20.2077,33700.0
2009-10-08 10:00:00,24.37,24.39,24.29,24.37,39700.0,20.1995,20.216,20.1331,20.1995,39700.0
2009-10-08 10:05:00,24.37,24.39,24.17,24.19,122400.0,20.1995,20.216,20.0337,20.0503,122400.0
2009-10-08 10:10:00,24.19,24.31,24.19,24.29,87900.0,20.0503,20.1497,20.0503,20.1331,87900.0
2009-10-08 10:15:00,24.27,24.33,24.25,24.32,34900.0,20.1166,20.1663,20.1,20.158,34900.0
2009-10-08 10:20:00,24.31,24.43,24.29,24.42,34200.0,20.1497,20.2492,20.1331,20.2409,34200.0
2009-10-08 10:25:00,24.42,24.5,24.42,24.48,34600.0,20.2409,20.3072,20.2409,20.2906,34600.0
2009-10-08 10:30:00,24.47,24.5,24.42,24.47,23000.0,20.2823,20.3072,20.2409,20.2823,23000.0
2009-10-08 10:35:00,24.46,24.57,24.46,24.53,40200.0,20.274,20.3652,20.274,20.3321,40200.0
2009-10-08 10:40:00,24.54,24.6,24.54,24.55,40800.0,20.3404,20.3901,20.3404,20.3486,40800.0
2009-10-08 10:45:00,24.56,24.6,24.47,24.48,103200.0,20.3569,20.3901,20.2823,20.2906,103200.0
2009-10-08 10:50:00,24.48,24.53,24.47,24.5,16200.0,20.2906,20.3321,20.2823,20.3072,16200.0
2009-10-08 10:55:00,24.51,24.54,24.48,24.49,31900.0,20.3155,20.3404,20.2906,20.2989,31900.0
2009-10-08 11:00:00,24.49,24.54,24.48,24.48,43100.0,20.2989,20.3404,20.2906,20.2906,43100.0
2009-10-08 11:05:00,24.5,24.5,24.44,24.5,29900.0,20.3072,20.3072,20.2575,20.3072,29900.0
2009-10-08 11:10:00,24.5,24.51,24.48,24.49,28800.0,20.3072,20.3155,20.2906,20.2989,28800.0
2009-10-08 11:15:00,24.49,24.56,24.45,24.55,54300.0,20.2989,20.3569,20.2658,20.3486,54300.0
2009-10-08 11:20:00,24.55,24.62,24.52,24.62,67300.0,20.3486,20.4067,20.3238,20.4067,67300.0
2009-10-08 11:25:00,24.62,24.62,24.55,24.59,34500.0,20.4067,20.4067,20.3486,20.3818,34500.0
2009-10-08 11:30:00,24.6,24.62,24.58,24.62,31000.0,20.3901,20.4067,20.3735,20.4067,31000.0
2009-10-08 11:35:00,24.62,24.65,24.57,24.58,41100.0,20.4067,20.4315,20.3652,20.3735,41100.0
2009-10-08 11:40:00,24.58,24.6,24.53,24.53,52500.0,20.3735,20.3901,20.3321,20.3321,52500.0
2009-10-08 11:45:00,24.54,24.57,24.49,24.49,14600.0,20.3404,20.3652,20.2989,20.2989,14600.0
2009-10-08 11:50:00,24.49,24.5,24.46,24.47,21600.0,20.2989,20.3072,20.274,20.2823,21600.0
2009-10-08 11:55:00,24.47,24.47,24.46,24.46,7400.0,20.2823,20.2823,20.274,20.274,7400.0
2009-10-08 12:00:00,24.47,24.47,24.44,24.44,44900.0,20.2823,20.2823,20.2575,20.2575,44900.0
2009-10-08 12:05:00,24.45,24.46,24.44,24.45,40600.0,20.2658,20.274,20.2575,20.2658,40600.0
2009-10-08 12:10:00,24.45,24.52,24.45,24.52,45800.0,20.2658,20.3238,20.2658,20.3238,45800.0
2009-10-08 12:15:00,24.52,24.65,24.52,24.63,18100.0,20.3238,20.4315,20.3238,20.415,18100.0
2009-10-08 12:20:00,24.63,24.66,24.61,24.61,40600.0,20.415,20.4398,20.3984,20.3984,40600.0
2009-10-08 12:25:00,24.62,24.62,24.53,24.55,50800.0,20.4067,20.4067,20.3321,20.3486,50800.0
2009-10-08 12:30:00,24.54,24.58,24.52,24.55,68900.0,20.3404,20.3735,20.3238,20.3486,68900.0
2009-10-08 12:35:00,24.53,24.58,24.51,24.51,33400.0,20.3321,20.3735,20.3155,20.3155,33400.0
2009-10-08 12:40:00,24.52,24.56,24.51,24.54,20000.0,20.3238,20.3569,20.3155,20.3404,20000.0
2009-10-08 12:45:00,24.53,24.55,24.52,24.55,16300.0,20.3321,20.3486,20.3238,20.3486,16300.0
2009-10-08 12:50:00,24.55,24.56,24.54,24.55,17200.0,20.3486,20.3569,20.3404,20.3486,17200.0
2009-10-08 12:55:00,24.55,24.55,24.5,24.51,21500.0,20.3486,20.3486,20.3072,20.3155,21500.0
2009-10-08 13:00:00,24.52,24.59,24.46,24.58,29800.0,20.3238,20.3818,20.274,20.3735,29800.0
2009-10-08 13:05:00,24.59,24.59,24.47,24.48,22200.0,20.3818,20.3818,20.2823,20.2906,22200.0
2009-10-08 13:10:00,24.48,24.48,24.36,24.36,43800.0,20.2906,20.2906,20.1912,20.1912,43800.0
2009-10-08 13:15:00,24.37,24.42,24.33,24.41,36700.0,20.1995,20.2409,20.1663,20.2326,36700.0
2009-10-08 13:20:00,24.43,24.48,24.4,24.4,16300.0,20.2492,20.2906,20.2243,20.2243,16300.0
2009-10-08 13:25:00,24.39,24.41,24.38,24.41,6100.0,20.216,20.2326,20.2077,20.2326,6100.0
2009-10-08 13:30:00,24.41,24.44,24.35,24.35,10500.0,20.2326,20.2575,20.1829,20.1829,10500.0
2009-10-08 13:35:00,24.33,24.34,24.24,24.28,57200.0,20.1663,20.1746,20.0917,20.1249,57200.0
2009-10-08 13:40:00,24.27,24.42,24.27,24.41,37100.0,20.1166,20.2409,20.1166,20.2326,37100.0
2009-10-08 13:45:00,24.43,24.51,24.43,24.5,12000.0,20.2492,20.3155,20.2492,20.3072,12000.0
2009-10-08 13:50:00,24.5,24.61,24.49,24.58,25300.0,20.3072,20.3984,20.2989,20.3735,25300.0
2009-10-08 13:55:00,24.58,24.67,24.58,24.66,20900.0,20.3735,20.4481,20.3735,20.4398,20900.0
2009-10-08 14:00:00,24.66,24.66,24.63,24.65,13500.0,20.4398,20.4398,20.415,20.4315,13500.0
2009-10-08 14:05:00,24.65,24.67,24.58,24.58,29200.0,20.4315,20.4481,20.3735,20.3735,29200.0
2009-10-08 14:10:00,24.59,24.6,24.51,24.52,15900.0,20.3818,20.3901,20.3155,20.3238,15900.0
2009-10-08 14:15:00,24.52,24.53,24.39,24.39,26300.0,20.3238,20.3321,20.216,20.216,26300.0
2009-10-08 14:20:00,24.39,24.45,24.39,24.41,30700.0,20.216,20.2658,20.216,20.2326,30700.0
2009-10-08 14:25:00,24.41,24.47,24.33,24.47,22000.0,20.2326,20.2823,20.1663,20.2823,22000.0
2009-10-08 14:30:00,24.47,24.51,24.44,24.5,23800.0,20.2823,20.3155,20.2575,20.3072,23800.0
2009-10-08 14:35:00,24.51,24.51,24.49,24.5,9900.0,20.3155,20.3155,20.2989,20.3072,9900.0
2009-10-08 14:40:00,24.5,24.51,24.42,24.45,17900.0,20.3072,20.3155,20.2409,20.2658,17900.0
2009-10-08 14:45:00,24.45,24.58,24.45,24.58,17200.0,20.2658,20.3735,20.2658,20.3735,17200.0
2009-10-08 14:50:00,24.57,24.61,24.57,24.6,13700.0,20.3652,20.3984,20.3652,20.3901,13700.0
2009-10-08 14:55:00,24.61,24.65,24.6,24.65,15700.0,20.3984,20.4315,20.3901,20.4315,15700.0
2009-10-08 15:00:00,24.64,24.69,24.64,24.65,31700.0,20.4232,20.4647,20.4232,20.4315,31700.0
2009-10-08 15:05:00,24.64,24.67,24.63,24.67,14600.0,20.4232,20.4481,20.415,20.4481,14600.0
2009-10-08 15:10:00,24.65,24.66,24.58,24.62,30600.0,20.4315,20.4398,20.3735,20.4067,30600.0
2009-10-08 15:15:00,24.62,24.66,24.61,24.66,23000.0,20.4067,20.4398,20.3984,20.4398,23000.0
2009-10-08 15:20:00,24.67,24.7,24.67,24.7,32300.0,20.4481,20.473,20.4481,20.473,32300.0
2009-10-08 15:25:00,24.7,24.7,24.59,24.59,24300.0,20.473,20.473,20.3818,20.3818,24300.0
2009-10-08 15:30:00,24.59,24.63,24.57,24.61,54300.0,20.3818,20.415,20.3652,20.3984,54300.0
2009-10-08 15:35:00,24.61,24.63,24.5,24.56,90400.0,20.3984,20.415,20.3072,20.3569,90400.0
2009-10-08 15:40:00,24.56,24.64,24.55,24.63,57100.0,20.3569,20.4232,20.3486,20.415,57100.0
2009-10-08 15:45:00,24.64,24.67,24.56,24.59,92800.0,20.4232,20.4481,20.3569,20.3818,92800.0
2009-10-08 15:50:00,24.59,24.61,24.56,24.61,97100.0,20.3818,20.3984,20.3569,20.3984,97100.0
2009-10-08 15:55:00,24.61,24.61,24.54,24.6,117200.0,20.3984,20.3984,20.3404,20.3901,117200.0
2009-10-09 09:30:00,24.4,24.54,24.17,24.26,122000.0,20.2243,20.3404,20.0337,20.1083,122000.0
2009-10-09 09:35:00,24.25,24.25,24.08,24.11,64900.0,20.1,20.1,19.9591,19.9839,64900.0
2009-10-09 09:40:00,24.11,24.19,24.07,24.16,87000.0,19.9839,20.0503,19.9508,20.0254,87000.0
2009-10-09 09:45:00,24.15,24.33,24.15,24.3,28900.0,20.0171,20.1663,20.0171,20.1414,28900.0
2009-10-09 09:50:00,24.31,24.38,24.27,24.29,52000.0,20.1497,20.2077,20.1166,20.1331,52000.0
2009-10-09 09:55:00,24.32,24.35,24.24,24.3,54000.0,20.158,20.1829,20.0917,20.1414,54000.0
2009-10-09 10:00:00,24.31,24.31,24.19,24.19,47200.0,20.1497,20.1497,20.0503,20.0503,47200.0
2009-10-09 10:05:00,24.2,24.2,24.12,24.13,67200.0,20.0585,20.0585,19.9922,20.0005,67200.0
2009-10-09 10:10:00,24.13,24.19,24.1,24.1,54900.0,20.0005,20.0503,19.9757,19.9757,54900.0
2009-10-09 10:15:00,24.11,24.14,24.01,24.01,50800.0,19.9839,20.0088,19.9011,19.9011,50800.0
2009-10-09 10:20:00,24.01,24.12,23.97,24.11,81500.0,19.9011,19.9922,19.8679,19.9839,81500.0
2009-10-09 10:25:00,24.12,24.23,24.12,24.19,17700.0,19.9922,20.0834,19.9922,20.0503,17700.0
2009-10-09 10:30:00,24.19,24.24,24.11,24.12,39000.0,20.0503,20.0917,19.9839,19.9922,39000.0
2009-10-09 10:35:00,24.11,24.12,24.05,24.05,32000.0,19.9839,19.9922,19.9342,19.9342,32000.0
2009-10-09 10:40:00,24.05,24.13,24.03,24.13,9800.0,19.9342,20.0005,19.9176,20.0005,9800.0
2009-10-09 10:45:00,24.12,24.13,24.05,24.07,24700.0,19.9922,20.0005,19.9342,19.9508,24700.0
2009-10-09 10:50:00,24.07,24.13,24.07,24.13,15500.0,19.9508,20.0005,19.9508,20.0005,15500.0
2009-10-09 10:55:00,24.13,24.15,24.07,24.1,33600.0,20.0005,20.0171,19.9508,19.9757,33600.0
2009-10-09 11:00:00,24.09,24.09,24.07,24.08,15100.0,19.9674,19.9674,19.9508,19.9591,15100.0
2009-10-09 11:05:00,24.07,24.08,24.05,24.06,16000.0,19.9508,19.9591,19.9342,19.9425,16000.0
2009-10-09 11:10:00,24.05,24.08,24.05,24.06,28700.0,19.9342,19.9591,19.9342,19.9425,28700.0
2009-10-09 11:15:00,24.05,24.06,23.93,23.96,32600.0,19.9342,19.9425,19.8348,19.8596,32600.0
2009-10-09 11:20:00,23.95,24.05,23.94,24.0,38100.0,19.8513,19.9342,19.843,19.8928,38100.0
2009-10-09 11:25:00,24.0,24.01,23.95,23.96,18500.0,19.8928,19.9011,19.8513,19.8596,18500.0
2009-10-09 11:30:00,23.96,23.97,23.9,23.91,53200.0,19.8596,19.8679,19.8099,19.8182,53200.0
2009-10-09 11:35:00,23.92,23.92,23.8,23.81,88400.0,19.8265,19.8265,19.727,19.7353,88400.0
2009-10-09 11:40:00,23.8,23.81,23.74,23.76,51600.0,19.727,19.7353,19.6773,19.6938,51600.0
2009-10-09 11:45:00,23.75,23.76,23.62,23.67,89800.0,19.6856,19.6938,19.5778,19.6192,89800.0
2009-10-09 11:50:00,23.69,23.73,23.66,23.67,72200.0,19.6358,19.669,19.611,19.6192,72200.0
2009-10-09 11:55:00,23.67,23.74,23.67,23.74,31100.0,19.6192,19.6773,19.6192,19.6773,31100.0
2009-10-09 12:00:00,23.74,23.74,23.66,23.66,27000.0,19.6773,19.6773,19.611,19.611,27000.0
2009-10-09 12:05:00,23.65,23.68,23.65,23.66,33600.0,19.6027,19.6275,19.6027,19.611,33600.0
2009-10-09 12:10:00,23.67,23.67,23.66,23.66,37200.0,19.6192,19.6192,19.611,19.611,37200.0
2009-10-09 12:15:00,23.67,23.75,23.66,23.72,39300.0,19.6192,19.6856,19.611,19.6607,39300.0
2009-10-09 12:20:00,23.73,23.73,23.7,23.7,17700.0,19.669,19.669,19.6441,19.6441,17700.0
2009-10-09 12:25:00,23.7,23.72,23.67,23.71,16800.0,19.6441,19.6607,19.6192,19.6524,16800.0
2009-10-09 12:30:00,23.71,23.78,23.71,23.76,15200.0,19.6524,19.7104,19.6524,19.6938,15200.0
2009-10-09 12:35:00,23.76,23.77,23.76,23.76,9000.0,19.6938,19.7021,19.6938,19.6938,9000.0
2009-10-09 12:40:00,23.76,23.76,23.71,23.71,32000.0,19.6938,19.6938,19.6524,19.6524,32000.0
2009-10-09 12:45:00,23.71,23.76,23.71,23.76,34800.0,19.6524,19.6938,19.6524,19.6938,34800.0
2009-10-09 12:50:00,23.76,23.83,23.76,23.83,15500.0,19.6938,19.7519,19.6938,19.7519,15500.0
2009-10-09 12:55:00,23.82,23.9,23.82,23.86,16800.0,19.7436,19.8099,19.7436,19.7767,16800.0
2009-10-09 13:00:00,23.87,23.9,23.79,23.8,23900.0,19.785,19.8099,19.7187,19.727,23900.0
2009-10-09 13:05:00,23.8,23.8,23.79,23.79,4700.0,19.727,19.727,19.7187,19.7187,4700.0
2009-10-09 13:10:00,23.79,23.82,23.79,23.82,19100.0,19.7187,19.7436,19.7187,19.7436,19100.0
2009-10-09 13:15:00,23.82,23.84,23.79,23.8,20900.0,19.7436,19.7602,19.7187,19.727,20900.0
2009-10-09 13:20:00,23.8,23.8,23.79,23.79,8000.0,19.727,19.727,19.7187,19.7187,8000.0
2009-10-09 13:25:00,23.78,23.79,23.75,23.75,8600.0,19.7104,19.7187,19.6856,19.6856,8600.0
2009-10-09 13:30:00,23.75,23.8,23.75,23.78,16100.0,19.6856,19.727,19.6856,19.7104,16100.0
2009-10-09 13:35:00,23.79,23.79,23.77,23.77,19500.0,19.7187,19.7187,19.7021,19.7021,19500.0
2009-10-09 13:40:00,23.77,23.78,23.77,23.77,8000.0,19.7021,19.7104,19.7021,19.7021,8000.0
2009-10-09 13:45:00,23.77,23.77,23.75,23.75,38800.0,19.7021,19.7021,19.6856,19.6856,38800.0
2009-10-09 13:50:00,23.75,23.75,23.72,23.72,10700.0,19.6856,19.6856,19.6607,19.6607,10700.0
2009-10-09 13:55:00,23.72,23.75,23.72,23.73,11500.0,19.6607,19.6856,19.6607,19.669,11500.0
2009-10-09 14:00:00,23.74,23.74,23.7,23.7,19400.0,19.6773,19.6773,19.6441,19.6441,19400.0
2009-10-09 14:05:00,23.7,23.7,23.67,23.68,15300.0,19.6441,19.6441,19.6192,19.6275,15300.0
2009-10-09 14:10:00,23.68,23.69,23.65,23.69,56400.0,19.6275,19.6358,19.6027,19.6358,56400.0
2009-10-09 14:15:00,23.69,23.69,23.65,23.66,43200.0,19.6358,19.6358,19.6027,19.611,43200.0
2009-10-09 14:20:00,23.66,23.69,23.6,23.61,126500.0,19.611,19.6358,19.5612,19.5695,126500.0
2009-10-09 14:25:00,23.61,23.64,23.61,23.63,23300.0,19.5695,19.5944,19.5695,19.5861,23300.0
2009-10-09 14:30:00,23.63,23.65,23.63,23.63,10800.0,19.5861,19.6027,19.5861,19.5861,10800.0
2009-10-09 14:35:00,23.63,23.67,23.61,23.62,33800.0,19.5861,19.6192,19.5695,19.5778,33800.0
2009-10-09 14:40:00,23.61,23.62,23.6,23.6,28700.0,19.5695,19.5778,19.5612,19.5612,28700.0
2009-10-09 14:45:00,23.61,23.64,23.56,23.61,45600.0,19.5695,19.5944,19.5281,19.5695,45600.0
2009-10-09 14:50:00,23.61,23.64,23.59,23.64,16900.0,19.5695,19.5944,19.5529,19.5944,16900.0
2009-10-09 14:55:00,23.64,23.78,23.63,23.75,79000.0,19.5944,19.7104,19.5861,19.6856,79000.0
2009-10-09 15:00:00,23.75,23.76,23.69,23.69,127300.0,19.6856,19.6938,19.6358,19.6358,127300.0
2009-10-09 15:05:00,23.69,23.7,23.63,23.65,65000.0,19.6358,19.6441,19.5861,19.6027,65000.0
2009-10-09 15:10:00,23.64,23.68,23.6,23.67,71500.0,19.5944,19.6275,19.5612,19.6192,71500.0
2009-10-09 15:15:00,23.66,23.71,23.66,23.7,32100.0,19.611,19.6524,19.611,19.6441,32100.0
2009-10-09 15:20:00,23.71,23.75,23.68,23.69,52400.0,19.6524,19.6856,19.6275,19.6358,52400.0
2009-10-09 15:25:00,23.69,23.7,23.67,23.68,31100.0,19.6358,19.6441,19.6192,19.6275,31100.0
2009-10-09 15:30:00,23.69,23.69,23.6,23.6,51700.0,19.6358,19.6358,19.5612,19.5612,51700.0
2009-10-09 15:35:00,23.6,23.65,23.58,23.64,65800.0,19.5612,19.6027,19.5446,19.5944,65800.0
2009-10-09 15:40:00,23.64,23.67,23.6,23.67,69900.0,19.5944,19.6192,19.5612,19.6192,69900.0
2009-10-09 15:45:00,23.67,23.67,23.62,23.63,71500.0,19.6192,19.6192,19.5778,19.5861,71500.0
2009-10-09 15:50:00,23.64,23.72,23.64,23.7,93000.0,19.5944,19.6607,19.5944,19.6441,93000.0
2009-10-09 15:55:00,23.7,23.77,23.69,23.77,175500.0,19.6441,19.7021,19.6358,19.7021,175500.0
2009-10-12 09:30:00,23.93,24.0,23.87,23.99,43700.0,19.8348,19.8928,19.785,19.8845,43700.0
2009-10-12 09:35:00,23.99,24.06,23.98,24.0,34200.0,19.8845,19.9425,19.8762,19.8928,34200.0
2009-10-12 09:40:00,24.0,24.01,23.93,23.93,14300.0,19.8928,19.9011,19.8348,19.8348,14300.0
2009-10-12 09:45:00,23.93,23.99,23.84,23.84,32300.0,19.8348,19.8845,19.7602,19.7602,32300.0
2009-10-12 09:50:00,23.86,23.92,23.82,23.91,14500.0,19.7767,19.8265,19.7436,19.8182,14500.0
2009-10-12 09:55:00,23.91,23.91,23.88,23.9,3800.0,19.8182,19.8182,19.7933,19.8099,3800.0
2009-10-12 10:00:00,23.9,23.93,23.89,23.92,19200.0,19.8099,19.8348,19.8016,19.8265,19200.0
2009-10-12 10:05:00,23.92,23.92,23.83,23.84,26200.0,19.8265,19.8265,19.7519,19.7602,26200.0
2009-10-12 10:10:00,23.85,23.85,23.79,23.8,45700.0,19.7684,19.7684,19.7187,19.727,45700.0
2009-10-12 10:15:00,23.81,23.82,23.75,23.76,24700.0,19.7353,19.7436,19.6856,19.6938,24700.0
2009-10-12 10:20:00,23.75,23.76,23.6,23.62,73600.0,19.6856,19.6938,19.5612,19.5778,73600.0
2009-10-12 10:25:00,23.63,23.72,23.63,23.71,17700.0,19.5861,19.6607,19.5861,19.6524,17700.0
2009-10-12 10:30:00,23.73,23.75,23.71,23.75,16500.0,19.669,19.6856,19.6524,19.6856,16500.0
2009-10-12 10:35:00,23.76,23.76,23.68,23.7,17900.0,19.6938,19.6938,19.6275,19.6441,17900.0
2009-10-12 10:40:00,23.7,23.74,23.69,23.74,13900.0,19.6441,19.6773,19.6358,19.6773,13900.0
2009-10-12 10:45:00,23.74,23.74,23.72,23.72,13200.0,19.6773,19.6773,19.6607,19.6607,13200.0
2009-10-12 10:50:00,23.73,23.73,23.7,23.71,10100.0,19.669,19.669,19.6441,19.6524,10100.0
2009-10-12 10:55:00,23.71,23.73,23.7,23.73,24600.0,19.6524,19.669,19.6441,19.669,24600.0
2009-10-12 11:00:00,23.72,23.73,23.7,23.73,13000.0,19.6607,19.669,19.6441,19.669,13000.0
2009-10-12 11:05:00,23.73,23.75,23.72,23.75,12400.0,19.669,19.6856,19.6607,19.6856,12400.0
2009-10-12 11:10:00,23.74,23.75,23.72,23.74,16200.0,19.6773,19.6856,19.6607,19.6773,16200.0
2009-10-12 11:15:00,23.73,23.76,23.73,23.75,18300.0,19.669,19.6938,19.669,19.6856,18300.0
2009-10-12 11:20:00,23.75,23.78,23.74,23.77,27500.0,19.6856,19.7104,19.6773,19.7021,27500.0
2009-10-12 11:25:00,23.77,23.77,23.75,23.77,6200.0,19.7021,19.7021,19.6856,19.7021,6200.0
2009-10-12 11:30:00,23.77,23.78,23.71,23.71,44600.0,19.7021,19.7104,19.6524,19.6524,44600.0
2009-10-12 11:35:00,23.72,23.72,23.66,23.66,30200.0,19.6607,19.6607,19.611,19.611,30200.0
2009-10-12 11:40:00,23.67,23.68,23.66,23.67,13700.0,19.6192,19.6275,19.611,19.6192,13700.0
2009-10-12 11:45:00,23.67,23.67,23.64,23.67,19100.0,19.6192,19.6192,19.5944,19.6192,19100.0
2009-10-12 11:50:00,23.67,23.68,23.63,23.65,45600.0,19.6192,19.6275,19.5861,19.6027,45600.0
2009-10-12 11:55:00,23.65,23.66,23.62,23.62,8000.0,19.6027,19.611,19.5778,19.5778,8000.0
2009-10-12 12:00:00,23.61,23.64,23.58,23.64,24700.0,19.5695,19.5944,19.5446,19.5944,24700.0
2009-10-12 12:05:00,23.64,23.67,23.62,23.67,24800.0,19.5944,19.6192,19.5778,19.6192,24800.0
2009-10-12 12:10:00,23.66,23.74,23.65,23.74,20900.0,19.611,19.6773,19.6027,19.6773,20900.0
2009-10-12 12:15:00,23.75,23.76,23.7,23.7,19700.0,19.6856,19.6938,19.6441,19.6441,19700.0
2009-10-12 12:20:00,23.71,23.72,23.7,23.71,20300.0,19.6524,19.6607,19.6441,19.6524,20300.0
2009-10-12 12:25:00,23.7,23.75,23.7,23.72,50600.0,19.6441,19.6856,19.6441,19.6607,50600.0
2009-10-12 12:30:00,23.72,23.73,23.6,23.6,18900.0,19.6607,19.669,19.5612,19.5612,18900.0
2009-10-12 12:35:00,23.6,23.74,23.6,23.74,46900.0,19.5612,19.6773,19.5612,19.6773,46900.0
2009-10-12 12:40:00,23.74,23.74,23.73,23.73,20700.0,19.6773,19.6773,19.669,19.669,20700.0
2009-10-12 12:45:00,23.74,23.74,23.7,23.71,9800.0,19.6773,19.6773,19.6441,19.6524,9800.0
2009-10-12 12:50:00,23.72,23.76,23.71,23.74,96200.0,19.6607,19.6938,19.6524,19.6773,96200.0
2009-10-12 12:55:00,23.74,23.79,23.73,23.79,16200.0,19.6773,19.7187,19.669,19.7187,16200.0
2009-10-12 13:00:00,23.79,23.82,23.78,23.81,60300.0,19.7187,19.7436,19.7104,19.7353,60300.0
2009-10-12 13:05:00,23.82,23.82,23.8,23.8,10400.0,19.7436,19.7436,19.727,19.727,10400.0
2009-10-12 13:10:00,23.81,23.82,23.8,23.82,9000.0,19.7353,19.7436,19.727,19.7436,9000.0
2009-10-12 13:15:00,23.82,23.86,23.82,23.83,33000.0,19.7436,19.7767,19.7436,19.7519,33000.0
2009-10-12 13:20:00,23.85,23.85,23.82,23.83,59300.0,19.7684,19.7684,19.7436,19.7519,59300.0
2009-10-12 13:25:00,23.83,23.84,23.82,23.83,35500.0,19.7519,19.7602,19.7436,19.7519,35500.0
2009-10-12 13:30:00,23.83,23.83,23.8,23.81,31000.0,19.7519,19.7519,19.727,19.7353,31000.0
2009-10-12 13:35:00,23.8,23.86,23.8,23.86,87400.0,19.727,19.7767,19.727,19.7767,87400.0
2009-10-12 13:40:00,23.85,23.87,23.84,23.87,16100.0,19.7684,19.785,19.7602,19.785,16100.0
2009-10-12 13:45:00,23.87,23.93,23.87,23.92,21500.0,19.785,19.8348,19.785,19.8265,21500.0
2009-10-12 13:50:00,23.92,23.93,23.87,23.88,20200.0,19.8265,19.8348,19.785,19.7933,20200.0
2009-10-12 13:55:00,23.87,23.93,23.86,23.89,29200.0,19.785,19.8348,19.7767,19.8016,29200.0
2009-10-12 14:00:00,23.9,23.91,23.8,23.82,43600.0,19.8099,19.8182,19.727,19.7436,43600.0
2009-10-12 14:05:00,23.82,23.88,23.81,23.87,11800.0,19.7436,19.7933,19.7353,19.785,11800.0
2009-10-12 14:10:00,23.86,23.86,23.8,23.8,31400.0,19.7767,19.7767,19.727,19.727,31400.0
2009-10-12 14:15:00,23.81,23.84,23.74,23.79,77500.0,19.7353,19.7602,19.6773,19.7187,77500.0
2009-10-12 14:20:00,23.8,23.8,23.66,23.77,58700.0,19.727,19.727,19.611,19.7021,58700.0
2009-10-12 14:25:00,23.76,23.8,23.73,23.77,20900.0,19.6938,19.727,19.669,19.7021,20900.0
2009-10-12 14:30:00,23.76,23.76,23.63,23.66,35800.0,19.6938,19.6938,19.5861,19.611,35800.0
2009-10-12 14:35:00,23.67,23.67,23.63,23.65,16900.0,19.6192,19.6192,19.5861,19.6027,16900.0
2009-10-12 14:40:00,23.65,23.76,23.64,23.76,25700.0,19.6027,19.6938,19.5944,19.6938,25700.0
2009-10-12 14:45:00,23.76,23.8,23.75,23.78,13800.0,19.6938,19.727,19.6856,19.7104,13800.0
2009-10-12 14:50:00,23.78,23.79,23.65,23.66,74000.0,19.7104,19.7187,19.6027,19.611,74000.0
2009-10-12 14:55:00,23.66,23.75,23.63,23.75,20800.0,19.611,19.6856,19.5861,19.6856,20800.0
2009-10-12 15:00:00,23.74,23.74,23.68,23.7,38400.0,19.6773,19.6773,19.6275,19.6441,38400.0
2009-10-12 15:05:00,23.71,23.74,23.71,23.74,16800.0,19.6524,19.6773,19.6524,19.6773,16800.0
2009-10-12 15:10:00,23.74,23.77,23.74,23.75,35700.0,19.6773,19.7021,19.6773,19.6856,35700.0
2009-10-12 15:15:00,23.76,23.79,23.75,23.78,13000.0,19.6938,19.7187,19.6856,19.7104,13000.0
2009-10-12 15:20:00,23.79,23.82,23.78,23.81,17300.0,19.7187,19.7436,19.7104,19.7353,17300.0
2009-10-12 15:25:00,23.79,23.81,23.77,23.79,14400.0,19.7187,19.7353,19.7021,19.7187,14400.0
2009-10-12 15:30:00,23.8,23.8,23.76,23.77,25000.0,19.727,19.727,19.6938,19.7021,25000.0
2009-10-12 15:35:00,23.77,23.79,23.72,23.73,60200.0,19.7021,19.7187,19.6607,19.669,60200.0
2009-10-12 15:40:00,23.72,23.76,23.7,23.76,45100.0,19.6607,19.6938,19.6441,19.6938,45100.0
2009-10-12 15:45:00,23.76,23.77,23.72,23.77,45400.0,19.6938,19.7021,19.6607,19.7021,45400.0
2009-10-12 15:50:00,23.77,23.78,23.72,23.78,76300.0,19.7021,19.7104,19.6607,19.7104,76300.0
2009-10-12 15:55:00,23.79,23.8,23.75,23.77,94000.0,19.7187,19.727,19.6856,19.7021,94000.0
2009-10-13 09:30:00,23.49,23.58,23.35,23.41,100000.0,19.4701,19.5446,19.354,19.4037,100000.0
2009-10-13 09:35:00,23.42,23.59,23.38,23.43,39000.0,19.412,19.5529,19.3789,19.4203,39000.0
2009-10-13 09:40:00,23.44,23.45,23.3,23.36,80500.0,19.4286,19.4369,19.3126,19.3623,80500.0
2009-10-13 09:45:00,23.37,23.42,23.31,23.36,25100.0,19.3706,19.412,19.3209,19.3623,25100.0
2009-10-13 09:50:00,23.36,23.4,23.31,23.31,33900.0,19.3623,19.3955,19.3209,19.3209,33900.0
2009-10-13 09:55:00,23.32,23.39,23.2,23.27,89100.0,19.3291,19.3872,19.2297,19.2877,89100.0
2009-10-13 10:00:00,23.24,23.24,23.05,23.05,39400.0,19.2628,19.2628,19.1053,19.1053,39400.0
2009-10-13 10:05:00,23.08,23.21,23.05,23.13,52100.0,19.1302,19.238,19.1053,19.1717,52100.0
2009-10-13 10:10:00,23.12,23.21,23.09,23.15,24100.0,19.1634,19.238,19.1385,19.1882,24100.0
2009-10-13 10:15:00,23.15,23.24,23.15,23.24,24900.0,19.1882,19.2628,19.1882,19.2628,24900.0
2009-10-13 10:20:00,23.22,23.26,23.14,23.15,32900.0,19.2463,19.2794,19.1799,19.1882,32900.0
2009-10-13 10:25:00,23.14,23.24,23.1,23.21,37200.0,19.1799,19.2628,19.1468,19.238,37200.0
2009-10-13 10:30:00,23.22,23.22,23.18,23.21,20800.0,19.2463,19.2463,19.2131,19.238,20800.0
2009-10-13 10:35:00,23.21,23.21,23.12,23.15,27500.0,19.238,19.238,19.1634,19.1882,27500.0
2009-10-13 10:40:00,23.16,23.22,23.14,23.18,32000.0,19.1965,19.2463,19.1799,19.2131,32000.0
2009-10-13 10:45:00,23.19,23.21,23.17,23.17,19700.0,19.2214,19.238,19.2048,19.2048,19700.0
2009-10-13 10:50:00,23.18,23.25,23.17,23.22,15100.0,19.2131,19.2711,19.2048,19.2463,15100.0
2009-10-13 10:55:00,23.22,23.29,23.22,23.27,10300.0,19.2463,19.3043,19.2463,19.2877,10300.0
2009-10-13 11:00:00,23.27,23.28,23.24,23.24,11600.0,19.2877,19.296,19.2628,19.2628,11600.0
2009-10-13 11:05:00,23.24,23.24,23.1,23.1,34000.0,19.2628,19.2628,19.1468,19.1468,34000.0
2009-10-13 11:10:00,23.11,23.13,23.08,23.1,50900.0,19.1551,19.1717,19.1302,19.1468,50900.0
2009-10-13 11:15:00,23.1,23.1,22.97,22.97,218500.0,19.1468,19.1468,19.039,19.039,218500.0
2009-10-13 11:20:00,22.97,22.98,22.8,22.86,168500.0,19.039,19.0473,18.8981,18.9479,168500.0
2009-10-13 11:25:00,22.85,22.98,22.83,22.91,78900.0,18.9396,19.0473,18.923,18.9893,78900.0
2009-10-13 11:30:00,22.91,22.95,22.86,22.87,39000.0,18.9893,19.0225,18.9479,18.9562,39000.0
2009-10-13 11:35:00,22.87,22.91,22.86,22.88,56600.0,18.9562,18.9893,18.9479,18.9644,56600.0
2009-10-13 11:40:00,22.89,22.96,22.88,22.91,51600.0,18.9727,19.0308,18.9644,18.9893,51600.0
2009-10-13 11:45:00,22.92,22.98,22.87,22.9,70100.0,18.9976,19.0473,18.9562,18.981,70100.0
2009-10-13 11:50:00,22.91,23.0,22.91,23.0,75800.0,18.9893,19.0639,18.9893,19.0639,75800.0
2009-10-13 11:55:00,23.0,23.0,22.94,23.0,55200.0,19.0639,19.0639,19.0142,19.0639,55200.0
2009-10-13 12:00:00,23.0,23.09,22.96,22.97,100400.0,19.0639,19.1385,19.0308,19.039,100400.0
2009-10-13 12:05:00,22.96,23.03,22.95,22.99,70300.0,19.0308,19.0888,19.0225,19.0556,70300.0
2009-10-13 12:10:00,22.99,23.04,22.99,23.0,39400.0,19.0556,19.0971,19.0556,19.0639,39400.0
2009-10-13 12:15:00,23.0,23.03,22.94,22.95,36600.0,19.0639,19.0888,19.0142,19.0225,36600.0
2009-10-13 12:20:00,22.95,22.96,22.88,22.9,70200.0,19.0225,19.0308,18.9644,18.981,70200.0
2009-10-13 12:25:00,22.89,22.95,22.89,22.93,27800.0,18.9727,19.0225,18.9727,19.0059,27800.0
2009-10-13 12:30:00,22.93,22.99,22.93,22.98,16100.0,19.0059,19.0556,19.0059,19.0473,16100.0
2009-10-13 12:35:00,22.98,22.98,22.96,22.97,7500.0,19.0473,19.0473,19.0308,19.039,7500.0
2009-10-13 12:40:00,22.96,22.99,22.91,22.92,28300.0,19.0308,19.0556,18.9893,18.9976,28300.0
2009-10-13 12:45:00,22.91,22.96,22.91,22.91,35500.0,18.9893,19.0308,18.9893,18.9893,35500.0
2009-10-13 12:50:00,22.91,22.96,22.91,22.95,19000.0,18.9893,19.0308,18.9893,19.0225,19000.0
2009-10-13 12:55:00,22.95,22.96,22.95,22.95,5600.0,19.0225,19.0308,19.0225,19.0225,5600.0
2009-10-13 13:00:00,22.96,22.99,22.94,22.94,35300.0,19.0308,19.0556,19.0142,19.0142,35300.0
2009-10-13 13:05:00,22.94,23.05,22.94,23.02,21200.0,19.0142,19.1053,19.0142,19.0805,21200.0
2009-10-13 13:10:00,23.02,23.04,23.01,23.02,15900.0,19.0805,19.0971,19.0722,19.0805,15900.0
2009-10-13 13:15:00,23.01,23.04,22.92,23.0,71500.0,19.0722,19.0971,18.9976,19.0639,71500.0
2009-10-13 13:20:00,23.0,23.02,22.91,22.91,46100.0,19.0639,19.0805,18.9893,18.9893,46100.0
2009-10-13 13:25:00,22.91,22.96,22.91,22.96,15500.0,18.9893,19.0308,18.9893,19.0308,15500.0
2009-10-13 13:30:00,22.96,23.02,22.95,23.01,13500.0,19.0308,19.0805,19.0225,19.0722,13500.0
2009-10-13 13:35:00,23.0,23.01,22.98,22.99,18000.0,19.0639,19.0722,19.0473,19.0556,18000.0
2009-10-13 13:40:00,22.99,23.01,22.98,23.0,21200.0,19.0556,19.0722,19.0473,19.0639,21200.0
2009-10-13 13:45:00,22.99,23.0,22.93,22.95,35900.0,19.0556,19.0639,19.0059,19.0225,35900.0
2009-10-13 13:50:00,22.95,22.97,22.92,22.93,17200.0,19.0225,19.039,18.9976,19.0059,17200.0
2009-10-13 13:55:00,22.93,22.98,22.91,22.92,25300.0,19.0059,19.0473,18.9893,18.9976,25300.0
2009-10-13 14:00:00,22.92,22.93,22.87,22.89,40800.0,18.9976,19.0059,18.9562,18.9727,40800.0
2009-10-13 14:05:00,22.89,22.9,22.82,22.84,56000.0,18.9727,18.981,18.9147,18.9313,56000.0
2009-10-13 14:10:00,22.84,22.95,22.81,22.93,30700.0,18.9313,19.0225,18.9064,19.0059,30700.0
2009-10-13 14:15:00,22.93,22.97,22.92,22.97,20000.0,19.0059,19.039,18.9976,19.039,20000.0
2009-10-13 14:20:00,22.97,23.01,22.96,23.0,34700.0,19.039,19.0722,19.0308,19.0639,34700.0
2009-10-13 14:25:00,23.0,23.01,22.95,22.97,18900.0,19.0639,19.0722,19.0225,19.039,18900.0
2009-10-13 14:30:00,22.98,23.01,22.97,23.0,17000.0,19.0473,19.0722,19.039,19.0639,17000.0
2009-10-13 14:35:00,23.0,23.04,22.99,23.0,17800.0,19.0639,19.0971,19.0556,19.0639,17800.0
2009-10-13 14:40:00,23.0,23.03,22.98,23.02,22100.0,19.0639,19.0888,19.0473,19.0805,22100.0
2009-10-13 14:45:00,23.02,23.05,22.94,23.01,27700.0,19.0805,19.1053,19.0142,19.0722,27700.0
2009-10-13 14:50:00,23.0,23.01,22.97,23.0,23500.0,19.0639,19.0722,19.039,19.0639,23500.0
2009-10-13 14:55:00,23.0,23.02,22.95,23.01,16500.0,19.0639,19.0805,19.0225,19.0722,16500.0
2009-10-13 15:00:00,23.0,23.04,22.97,23.03,45400.0,19.0639,19.0971,19.039,19.0888,45400.0
2009-10-13 15:05:00,23.03,23.08,23.0,23.08,35800.0,19.0888,19.1302,19.0639,19.1302,35800.0
2009-10-13 15:10:00,23.08,23.15,23.07,23.14,46500.0,19.1302,19.1882,19.1219,19.1799,46500.0
2009-10-13 15:15:00,23.14,23.2,23.14,23.2,29400.0,19.1799,19.2297,19.1799,19.2297,29400.0
2009-10-13 15:20:00,23.2,23.25,23.16,23.23,26400.0,19.2297,19.2711,19.1965,19.2545,26400.0
2009-10-13 15:25:00,23.22,23.23,23.15,23.18,61900.0,19.2463,19.2545,19.1882,19.2131,61900.0
2009-10-13 15:30:00,23.18,23.19,23.07,23.09,52600.0,19.2131,19.2214,19.1219,19.1385,52600.0
2009-10-13 15:35:00,23.08,23.09,22.99,23.06,98500.0,19.1302,19.1385,19.0556,19.1136,98500.0
2009-10-13 15:40:00,23.06,23.13,23.06,23.12,36500.0,19.1136,19.1717,19.1136,19.1634,36500.0
2009-10-13 15:45:00,23.13,23.15,23.11,23.14,57600.0,19.1717,19.1882,19.1551,19.1799,57600.0
2009-10-13 15:50:00,23.14,23.14,23.09,23.09,58600.0,19.1799,19.1799,19.1385,19.1385,58600.0
2009-10-13 15:55:00,23.1,23.16,23.09,23.12,92900.0,19.1468,19.1965,19.1385,19.1634,92900.0
2009-10-14 09:30:00,23.93,24.0,23.85,24.0,103100.0,19.8348,19.8928,19.7684,19.8928,103100.0
2009-10-14 09:35:00,24.0,24.0,23.86,23.92,64100.0,19.8928,19.8928,19.7767,19.8265,64100.0
2009-10-14 09:40:00,23.92,23.93,23.72,23.77,48000.0,19.8265,19.8348,19.6607,19.7021,48000.0
2009-10-14 09:45:00,23.77,23.77,23.64,23.65,65000.0,19.7021,19.7021,19.5944,19.6027,65000.0
2009-10-14 09:50:00,23.64,23.75,23.63,23.74,74300.0,19.5944,19.6856,19.5861,19.6773,74300.0
2009-10-14 09:55:00,23.74,23.76,23.67,23.74,36300.0,19.6773,19.6938,19.6192,19.6773,36300.0
2009-10-14 10:00:00,23.73,23.75,23.67,23.72,38100.0,19.669,19.6856,19.6192,19.6607,38100.0
2009-10-14 10:05:00,23.72,23.72,23.62,23.62,44900.0,19.6607,19.6607,19.5778,19.5778,44900.0
2009-10-14 10:10:00,23.62,23.69,23.61,23.65,35800.0,19.5778,19.6358,19.5695,19.6027,35800.0
2009-10-14 10:15:00,23.66,23.67,23.6,23.63,49300.0,19.611,19.6192,19.5612,19.5861,49300.0
2009-10-14 10:20:00,23.63,23.65,23.52,23.52,130400.0,19.5861,19.6027,19.4949,19.4949,130400.0
2009-10-14 10:25:00,23.52,23.57,23.44,23.52,47400.0,19.4949,19.5364,19.4286,19.4949,47400.0
2009-10-14 10:30:00,23.52,23.58,23.51,23.58,26500.0,19.4949,19.5446,19.4866,19.5446,26500.0
2009-10-14 10:35:00,23.59,23.65,23.59,23.62,23200.0,19.5529,19.6027,19.5529,19.5778,23200.0
2009-10-14 10:40:00,23.64,23.64,23.61,23.63,26000.0,19.5944,19.5944,19.5695,19.5861,26000.0
2009-10-14 10:45:00,23.63,23.66,23.63,23.64,34600.0,19.5861,19.611,19.5861,19.5944,34600.0
2009-10-14 10:50:00,23.65,23.69,23.61,23.62,41100.0,19.6027,19.6358,19.5695,19.5778,41100.0
2009-10-14 10:55:00,23.62,23.7,23.62,23.67,13500.0,19.5778,19.6441,19.5778,19.6192,13500.0
2009-10-14 11:00:00,23.67,23.71,23.66,23.71,26800.0,19.6192,19.6524,19.611,19.6524,26800.0
2009-10-14 11:05:00,23.71,23.71,23.69,23.71,54700.0,19.6524,19.6524,19.6358,19.6524,54700.0
2009-10-14 11:10:00,23.71,23.71,23.66,23.67,71200.0,19.6524,19.6524,19.611,19.6192,71200.0
2009-10-14 11:15:00,23.66,23.71,23.65,23.71,59900.0,19.611,19.6524,19.6027,19.6524,59900.0
2009-10-14 11:20:00,23.71,23.71,23.62,23.62,71700.0,19.6524,19.6524,19.5778,19.5778,71700.0
2009-10-14 11:25:00,23.63,23.68,23.57,23.6,64100.0,19.5861,19.6275,19.5364,19.5612,64100.0
2009-10-14 11:30:00,23.59,23.66,23.59,23.64,48300.0,19.5529,19.611,19.5529,19.5944,48300.0
2009-10-14 11:35:00,23.63,23.67,23.56,23.56,193900.0,19.5861,19.6192,19.5281,19.5281,193900.0
2009-10-14 11:40:00,23.57,23.61,23.51,23.56,91900.0,19.5364,19.5695,19.4866,19.5281,91900.0
2009-10-14 11:45:00,23.56,23.67,23.56,23.67,70400.0,19.5281,19.6192,19.5281,19.6192,70400.0
2009-10-14 11:50:00,23.67,23.67,23.6,23.62,56200.0,19.6192,19.6192,19.5612,19.5778,56200.0
2009-10-14 11:55:00,23.63,23.64,23.57,23.57,31300.0,19.5861,19.5944,19.5364,19.5364,31300.0
2009-10-14 12:00:00,23.56,23.61,23.55,23.55,50900.0,19.5281,19.5695,19.5198,19.5198,50900.0
2009-10-14 12:05:00,23.55,23.58,23.54,23.58,17800.0,19.5198,19.5446,19.5115,19.5446,17800.0
2009-10-14 12:10:00,23.58,23.6,23.52,23.53,18000.0,19.5446,19.5612,19.4949,19.5032,18000.0
2009-10-14 12:15:00,23.54,23.58,23.53,23.55,88200.0,19.5115,19.5446,19.5032,19.5198,88200.0
2009-10-14 12:20:00,23.57,23.62,23.57,23.61,31200.0,19.5364,19.5778,19.5364,19.5695,31200.0
2009-10-14 12:25:00,23.62,23.66,23.62,23.64,28900.0,19.5778,19.611,19.5778,19.5944,28900.0
2009-10-14 12:30:00,23.64,23.69,23.63,23.68,30900.0,19.5944,19.6358,19.5861,19.6275,30900.0
2009-10-14 12:35:00,23.69,23.72,23.68,23.72,28700.0,19.6358,19.6607,19.6275,19.6607,28700.0
2009-10-14 12:40:00,23.72,23.73,23.69,23.73,21400.0,19.6607,19.669,19.6358,19.669,21400.0
2009-10-14 12:45:00,23.73,23.8,23.66,23.66,40400.0,19.669,19.727,19.611,19.611,40400.0
2009-10-14 12:50:00,23.67,23.71,23.63,23.63,23500.0,19.6192,19.6524,19.5861,19.5861,23500.0
2009-10-14 12:55:00,23.63,23.7,23.63,23.69,14200.0,19.5861,19.6441,19.5861,19.6358,14200.0
2009-10-14 13:00:00,23.69,23.73,23.69,23.72,15100.0,19.6358,19.669,19.6358,19.6607,15100.0
2009-10-14 13:05:00,23.73,23.75,23.69,23.7,36900.0,19.669,19.6856,19.6358,19.6441,36900.0
2009-10-14 13:10:00,23.7,23.71,23.66,23.67,33900.0,19.6441,19.6524,19.611,19.6192,33900.0
2009-10-14 13:15:00,23.66,23.66,23.59,23.62,19500.0,19.611,19.611,19.5529,19.5778,19500.0
2009-10-14 13:20:00,23.62,23.66,23.59,23.65,39200.0,19.5778,19.611,19.5529,19.6027,39200.0
2009-10-14 13:25:00,23.65,23.65,23.61,23.61,14200.0,19.6027,19.6027,19.5695,19.5695,14200.0
2009-10-14 13:30:00,23.6,23.64,23.6,23.63,76000.0,19.5612,19.5944,19.5612,19.5861,76000.0
2009-10-14 13:35:00,23.63,23.7,23.63,23.69,31900.0,19.5861,19.6441,19.5861,19.6358,31900.0
2009-10-14 13:40:00,23.69,23.72,23.67,23.72,31900.0,19.6358,19.6607,19.6192,19.6607,31900.0
2009-10-14 13:45:00,23.72,23.72,23.71,23.71,23900.0,19.6607,19.6607,19.6524,19.6524,23900.0
2009-10-14 13:50:00,23.71,23.72,23.71,23.71,18300.0,19.6524,19.6607,19.6524,19.6524,18300.0
2009-10-14 13:55:00,23.71,23.73,23.69,23.7,57800.0,19.6524,19.669,19.6358,19.6441,57800.0
2009-10-14 14:00:00,23.7,23.71,23.68,23.69,35100.0,19.6441,19.6524,19.6275,19.6358,35100.0
2009-10-14 14:05:00,23.7,23.71,23.67,23.7,34400.0,19.6441,19.6524,19.6192,19.6441,34400.0
2009-10-14 14:10:00,23.69,23.7,23.62,23.63,23000.0,19.6358,19.6441,19.5778,19.5861,23000.0
2009-10-14 14:15:00,23.63,23.68,23.63,23.67,16500.0,19.5861,19.6275,19.5861,19.6192,16500.0
2009-10-14 14:20:00,23.66,23.7,23.66,23.69,33400.0,19.611,19.6441,19.611,19.6358,33400.0
2009-10-14 14:25:00,23.69,23.7,23.6,23.62,16200.0,19.6358,19.6441,19.5612,19.5778,16200.0
2009-10-14 14:30:00,23.62,23.63,23.59,23.63,22800.0,19.5778,19.5861,19.5529,19.5861,22800.0
2009-10-14 14:35:00,23.63,23.68,23.63,23.64,25300.0,19.5861,19.6275,19.5861,19.5944,25300.0
2009-10-14 14:40:00,23.64,23.7,23.64,23.68,20700.0,19.5944,19.6441,19.5944,19.6275,20700.0
2009-10-14 14:45:00,23.68,23.69,23.62,23.65,23700.0,19.6275,19.6358,19.5778,19.6027,23700.0
2009-10-14 14:50:00,23.65,23.66,23.6,23.6,25200.0,19.6027,19.611,19.5612,19.5612,25200.0
2009-10-14 14:55:00,23.6,23.66,23.6,23.66,30700.0,19.5612,19.611,19.5612,19.611,30700.0
2009-10-14 15:00:00,23.65,23.7,23.61,23.67,39400.0,19.6027,19.6441,19.5695,19.6192,39400.0
2009-10-14 15:05:00,23.67,23.7,23.64,23.69,24500.0,19.6192,19.6441,19.5944,19.6358,24500.0
2009-10-14 15:10:00,23.69,23.7,23.65,23.68,39000.0,19.6358,19.6441,19.6027,19.6275,39000.0
2009-10-14 15:15:00,23.67,23.7,23.62,23.68,47300.0,19.6192,19.6441,19.5778,19.6275,47300.0
2009-10-14 15:20:00,23.68,23.7,23.66,23.67,49500.0,19.6275,19.6441,19.611,19.6192,49500.0
2009-10-14 15:25:00,23.67,23.72,23.67,23.69,80300.0,19.6192,19.6607,19.6192,19.6358,80300.0
2009-10-14 15:30:00,23.69,23.7,23.64,23.67,81200.0,19.6358,19.6441,19.5944,19.6192,81200.0
2009-10-14 15:35:00,23.67,23.75,23.66,23.72,102300.0,19.6192,19.6856,19.611,19.6607,102300.0
2009-10-14 15:40:00,23.72,23.73,23.61,23.62,99500.0,19.6607,19.669,19.5695,19.5778,99500.0
2009-10-14 15:45:00,23.62,23.64,23.58,23.59,90400.0,19.5778,19.5944,19.5446,19.5529,90400.0
2009-10-14 15:50:00,23.59,23.64,23.58,23.62,187000.0,19.5529,19.5944,19.5446,19.5778,187000.0
2009-10-14 15:55:00,23.61,23.62,23.57,23.59,245700.0,19.5695,19.5778,19.5364,19.5529,245700.0
2009-10-15 09:30:00,23.63,23.65,23.53,23.54,48800.0,19.5861,19.6027,19.5032,19.5115,48800.0
2009-10-15 09:35:00,23.54,23.55,23.49,23.51,34000.0,19.5115,19.5198,19.4701,19.4866,34000.0
2009-10-15 09:40:00,23.55,23.59,23.51,23.56,23700.0,19.5198,19.5529,19.4866,19.5281,23700.0
2009-10-15 09:45:00,23.57,23.78,23.57,23.76,83500.0,19.5364,19.7104,19.5364,19.6938,83500.0
2009-10-15 09:50:00,23.72,23.74,23.66,23.67,27700.0,19.6607,19.6773,19.611,19.6192,27700.0
2009-10-15 09:55:00,23.67,23.71,23.66,23.71,7800.0,19.6192,19.6524,19.611,19.6524,7800.0
2009-10-15 10:00:00,23.69,23.69,23.59,23.63,14300.0,19.6358,19.6358,19.5529,19.5861,14300.0
2009-10-15 10:05:00,23.61,23.7,23.61,23.66,8600.0,19.5695,19.6441,19.5695,19.611,8600.0
2009-10-15 10:10:00,23.67,23.67,23.6,23.63,21200.0,19.6192,19.6192,19.5612,19.5861,21200.0
2009-10-15 10:15:00,23.63,23.67,23.63,23.67,12000.0,19.5861,19.6192,19.5861,19.6192,12000.0
2009-10-15 10:20:00,23.67,23.72,23.65,23.7,22800.0,19.6192,19.6607,19.6027,19.6441,22800.0
2009-10-15 10:25:00,23.71,23.71,23.66,23.69,18200.0,19.6524,19.6524,19.611,19.6358,18200.0
2009-10-15 10:30:00,23.69,23.7,23.67,23.69,25700.0,19.6358,19.6441,19.6192,19.6358,25700.0
2009-10-15 10:35:00,23.69,23.69,23.61,23.61,24400.0,19.6358,19.6358,19.5695,19.5695,24400.0
2009-10-15 10:40:00,23.61,23.62,23.57,23.62,22700.0,19.5695,19.5778,19.5364,19.5778,22700.0
2009-10-15 10:45:00,23.62,23.64,23.61,23.62,8900.0,19.5778,19.5944,19.5695,19.5778,8900.0
2009-10-15 10:50:00,23.63,23.69,23.62,23.69,18300.0,19.5861,19.6358,19.5778,19.6358,18300.0
2009-10-15 10:55:00,23.69,23.7,23.66,23.69,18100.0,19.6358,19.6441,19.611,19.6358,18100.0
2009-10-15 11:00:00,23.7,23.74,23.69,23.72,29600.0,19.6441,19.6773,19.6358,19.6607,29600.0
2009-10-15 11:05:00,23.73,23.79,23.72,23.75,21500.0,19.669,19.7187,19.6607,19.6856,21500.0
2009-10-15 11:10:00,23.74,23.76,23.71,23.73,24800.0,19.6773,19.6938,19.6524,19.669,24800.0
2009-10-15 11:15:00,23.72,23.73,23.6,23.6,24100.0,19.6607,19.669,19.5612,19.5612,24100.0
2009-10-15 11:20:00,23.61,23.65,23.6,23.62,18900.0,19.5695,19.6027,19.5612,19.5778,18900.0
2009-10-15 11:25:00,23.63,23.66,23.62,23.64,5800.0,19.5861,19.611,19.5778,19.5944,5800.0
2009-10-15 11:30:00,23.65,23.68,23.65,23.68,9200.0,19.6027,19.6275,19.6027,19.6275,9200.0
2009-10-15 11:35:00,23.68,23.73,23.66,23.73,8100.0,19.6275,19.669,19.611,19.669,8100.0
2009-10-15 11:40:00,23.72,23.73,23.67,23.7,14400.0,19.6607,19.669,19.6192,19.6441,14400.0
2009-10-15 11:45:00,23.71,23.72,23.68,23.7,11100.0,19.6524,19.6607,19.6275,19.6441,11100.0
2009-10-15 11:50:00,23.71,23.74,23.7,23.7,16500.0,19.6524,19.6773,19.6441,19.6441,16500.0
2009-10-15 11:55:00,23.7,23.74,23.69,23.74,25800.0,19.6441,19.6773,19.6358,19.6773,25800.0
2009-10-15 12:00:00,23.74,23.75,23.73,23.74,25500.0,19.6773,19.6856,19.669,19.6773,25500.0
2009-10-15 12:05:00,23.75,23.75,23.72,23.75,13200.0,19.6856,19.6856,19.6607,19.6856,13200.0
2009-10-15 12:10:00,23.75,23.8,23.75,23.78,29200.0,19.6856,19.727,19.6856,19.7104,29200.0
2009-10-15 12:15:00,23.76,23.8,23.76,23.8,10800.0,19.6938,19.727,19.6938,19.727,10800.0
2009-10-15 12:20:00,23.79,23.82,23.79,23.81,12700.0,19.7187,19.7436,19.7187,19.7353,12700.0
2009-10-15 12:25:00,23.8,23.8,23.77,23.77,13000.0,19.727,19.727,19.7021,19.7021,13000.0
2009-10-15 12:30:00,23.77,23.8,23.76,23.78,18800.0,19.7021,19.727,19.6938,19.7104,18800.0
2009-10-15 12:35:00,23.78,23.8,23.78,23.79,7500.0,19.7104,19.727,19.7104,19.7187,7500.0
2009-10-15 12:40:00,23.79,23.79,23.78,23.79,5200.0,19.7187,19.7187,19.7104,19.7187,5200.0
2009-10-15 12:45:00,23.78,23.78,23.75,23.76,20000.0,19.7104,19.7104,19.6856,19.6938,20000.0
2009-10-15 12:50:00,23.76,23.77,23.75,23.77,13400.0,19.6938,19.7021,19.6856,19.7021,13400.0
2009-10-15 12:55:00,23.79,23.8,23.78,23.78,9300.0,19.7187,19.727,19.7104,19.7104,9300.0
2009-10-15 13:00:00,23.78,23.8,23.78,23.79,9700.0,19.7104,19.727,19.7104,19.7187,9700.0
2009-10-15 13:05:00,23.79,23.8,23.79,23.79,11300.0,19.7187,19.727,19.7187,19.7187,11300.0
2009-10-15 13:10:00,23.79,23.8,23.79,23.79,9200.0,19.7187,19.727,19.7187,19.7187,9200.0
2009-10-15 13:15:00,23.8,23.87,23.8,23.86,33000.0,19.727,19.785,19.727,19.7767,33000.0
2009-10-15 13:20:00,23.86,23.93,23.85,23.93,20300.0,19.7767,19.8348,19.7684,19.8348,20300.0
2009-10-15 13:25:00,23.93,23.93,23.84,23.86,23600.0,19.8348,19.8348,19.7602,19.7767,23600.0
2009-10-15 13:30:00,23.87,23.92,23.86,23.89,32000.0,19.785,19.8265,19.7767,19.8016,32000.0
2009-10-15 13:35:00,23.89,23.94,23.89,23.91,33700.0,19.8016,19.843,19.8016,19.8182,33700.0
2009-10-15 13:40:00,23.91,23.91,23.85,23.88,22000.0,19.8182,19.8182,19.7684,19.7933,22000.0
2009-10-15 13:45:00,23.88,23.9,23.78,23.78,41700.0,19.7933,19.8099,19.7104,19.7104,41700.0
2009-10-15 13:50:00,23.78,23.78,23.71,23.71,12800.0,19.7104,19.7104,19.6524,19.6524,12800.0
2009-10-15 13:55:00,23.71,23.77,23.71,23.74,12600.0,19.6524,19.7021,19.6524,19.6773,12600.0
2009-10-15 14:00:00,23.75,23.82,23.74,23.82,15300.0,19.6856,19.7436,19.6773,19.7436,15300.0
2009-10-15 14:05:00,23.82,23.88,23.82,23.87,22600.0,19.7436,19.7933,19.7436,19.785,22600.0
2009-10-15 14:10:00,23.86,23.89,23.85,23.88,14000.0,19.7767,19.8016,19.7684,19.7933,14000.0
2009-10-15 14:15:00,23.88,23.92,23.85,23.85,28300.0,19.7933,19.8265,19.7684,19.7684,28300.0
2009-10-15 14:20:00,23.85,23.87,23.82,23.86,14300.0,19.7684,19.785,19.7436,19.7767,14300.0
2009-10-15 14:25:00,23.86,23.87,23.83,23.84,23000.0,19.7767,19.785,19.7519,19.7602,23000.0
2009-10-15 14:30:00,23.84,23.84,23.81,23.83,37300.0,19.7602,19.7602,19.7353,19.7519,37300.0
2009-10-15 14:35:00,23.82,23.82,23.8,23.8,19000.0,19.7436,19.7436,19.727,19.727,19000.0
2009-10-15 14:40:00,23.81,23.81,23.77,23.78,19000.0,19.7353,19.7353,19.7021,19.7104,19000.0
2009-10-15 14:45:00,23.77,23.79,23.75,23.76,35600.0,19.7021,19.7187,19.6856,19.6938,35600.0
2009-10-15 14:50:00,23.76,23.78,23.74,23.75,50700.0,19.6938,19.7104,19.6773,19.6856,50700.0
2009-10-15 14:55:00,23.74,23.75,23.73,23.73,29000.0,19.6773,19.6856,19.669,19.669,29000.0
2009-10-15 15:00:00,23.74,23.84,23.74,23.84,40200.0,19.6773,19.7602,19.6773,19.7602,40200.0
2009-10-15 15:05:00,23.85,23.9,23.84,23.9,37300.0,19.7684,19.8099,19.7602,19.8099,37300.0
2009-10-15 15:10:00,23.89,23.92,23.89,23.92,54700.0,19.8016,19.8265,19.8016,19.8265,54700.0
2009-10-15 15:15:00,23.93,23.93,23.86,23.86,60600.0,19.8348,19.8348,19.7767,19.7767,60600.0
2009-10-15 15:20:00,23.85,23.88,23.85,23.86,51400.0,19.7684,19.7933,19.7684,19.7767,51400.0
2009-10-15 15:25:00,23.85,23.86,23.81,23.82,50500.0,19.7684,19.7767,19.7353,19.7436,50500.0
2009-10-15 15:30:00,23.81,23.85,23.81,23.84,69000.0,19.7353,19.7684,19.7353,19.7602,69000.0
2009-10-15 15:35:00,23.84,23.89,23.8,23.89,46200.0,19.7602,19.8016,19.727,19.8016,46200.0
2009-10-15 15:40:00,23.89,23.95,23.88,23.94,116100.0,19.8016,19.8513,19.7933,19.843,116100.0
2009-10-15 15:45:00,23.94,23.94,23.87,23.92,96000.0,19.843,19.843,19.785,19.8265,96000.0
2009-10-15 15:50:00,23.91,23.93,23.83,23.86,145100.0,19.8182,19.8348,19.7519,19.7767,145100.0
2009-10-15 15:55:00,23.85,23.94,23.85,23.89,146600.0,19.7684,19.843,19.7684,19.8016,146600.0
2009-10-16 09:30:00,23.29,23.36,23.25,23.25,68700.0,19.3043,19.3623,19.2711,19.2711,68700.0
2009-10-16 09:35:00,23.29,23.31,23.19,23.27,46900.0,19.3043,19.3209,19.2214,19.2877,46900.0
2009-10-16 09:40:00,23.27,23.29,23.1,23.11,88000.0,19.2877,19.3043,19.1468,19.1551,88000.0
2009-10-16 09:45:00,23.1,23.1,22.97,23.04,67600.0,19.1468,19.1468,19.039,19.0971,67600.0
2009-10-16 09:50:00,23.04,23.19,23.02,23.11,42500.0,19.0971,19.2214,19.0805,19.1551,42500.0
2009-10-16 09:55:00,23.15,23.15,23.01,23.05,44100.0,19.1882,19.1882,19.0722,19.1053,44100.0
2009-10-16 10:00:00,23.05,23.05,22.81,22.83,60000.0,19.1053,19.1053,18.9064,18.923,60000.0
2009-10-16 10:05:00,22.83,22.91,22.81,22.84,33700.0,18.923,18.9893,18.9064,18.9313,33700.0
2009-10-16 10:10:00,22.84,22.89,22.82,22.85,50600.0,18.9313,18.9727,18.9147,18.9396,50600.0
2009-10-16 10:15:00,22.84,23.07,22.84,23.05,52200.0,18.9313,19.1219,18.9313,19.1053,52200.0
2009-10-16 10:20:00,23.06,23.08,23.03,23.08,41300.0,19.1136,19.1302,19.0888,19.1302,41300.0
2009-10-16 10:25:00,23.08,23.19,23.08,23.16,38700.0,19.1302,19.2214,19.1302,19.1965,38700.0
2009-10-16 10:30:00,23.16,23.17,23.08,23.09,57700.0,19.1965,19.2048,19.1302,19.1385,57700.0
2009-10-16 10:35:00,23.1,23.13,23.06,23.09,32300.0,19.1468,19.1717,19.1136,19.1385,32300.0
2009-10-16 10:40:00,23.07,23.07,22.97,22.98,54000.0,19.1219,19.1219,19.039,19.0473,54000.0
2009-10-16 10:45:00,22.99,23.09,22.99,23.06,37200.0,19.0556,19.1385,19.0556,19.1136,37200.0
2009-10-16 10:50:00,23.07,23.09,22.97,22.99,43500.0,19.1219,19.1385,19.039,19.0556,43500.0
2009-10-16 10:55:00,22.99,23.05,22.94,22.95,61500.0,19.0556,19.1053,19.0142,19.0225,61500.0
2009-10-16 11:00:00,22.95,23.05,22.92,22.98,48700.0,19.0225,19.1053,18.9976,19.0473,48700.0
2009-10-16 11:05:00,22.96,22.99,22.92,22.92,27500.0,19.0308,19.0556,18.9976,18.9976,27500.0
2009-10-16 11:10:00,22.92,23.07,22.92,23.0,27500.0,18.9976,19.1219,18.9976,19.0639,27500.0
2009-10-16 11:15:00,23.03,23.12,23.03,23.12,20500.0,19.0888,19.1634,19.0888,19.1634,20500.0
2009-10-16 11:20:00,23.12,23.12,23.04,23.06,32000.0,19.1634,19.1634,19.0971,19.1136,32000.0
2009-10-16 11:25:00,23.04,23.06,23.0,23.03,19500.0,19.0971,19.1136,19.0639,19.0888,19500.0
2009-10-16 11:30:00,23.03,23.03,22.94,22.94,19000.0,19.0888,19.0888,19.0142,19.0142,19000.0
2009-10-16 11:35:00,22.94,22.99,22.94,22.95,24900.0,19.0142,19.0556,19.0142,19.0225,24900.0
2009-10-16 11:40:00,22.95,23.04,22.91,23.04,7800.0,19.0225,19.0971,18.9893,19.0971,7800.0
2009-10-16 11:45:00,23.02,23.04,23.0,23.0,9700.0,19.0805,19.0971,19.0639,19.0639,9700.0
2009-10-16 11:50:00,23.0,23.01,22.97,22.97,39900.0,19.0639,19.0722,19.039,19.039,39900.0
2009-10-16 11:55:00,22.96,23.06,22.96,23.05,12000.0,19.0308,19.1136,19.0308,19.1053,12000.0
2009-10-16 12:00:00,23.07,23.07,23.04,23.05,6700.0,19.1219,19.1219,19.0971,19.1053,6700.0
2009-10-16 12:05:00,23.06,23.08,23.04,23.08,8200.0,19.1136,19.1302,19.0971,19.1302,8200.0
2009-10-16 12:10:00,23.08,23.09,23.08,23.08,8900.0,19.1302,19.1385,19.1302,19.1302,8900.0
2009-10-16 12:15:00,23.09,23.11,23.07,23.08,21400.0,19.1385,19.1551,19.1219,19.1302,21400.0
2009-10-16 12:20:00,23.08,23.09,23.02,23.06,12200.0,19.1302,19.1385,19.0805,19.1136,12200.0
2009-10-16 12:25:00,23.07,23.09,23.03,23.03,12100.0,19.1219,19.1385,19.0888,19.0888,12100.0
2009-10-16 12:30:00,23.05,23.07,23.02,23.02,5000.0,19.1053,19.1219,19.0805,19.0805,5000.0
2009-10-16 12:35:00,23.02,23.05,23.01,23.04,20200.0,19.0805,19.1053,19.0722,19.0971,20200.0
2009-10-16 12:40:00,23.04,23.09,23.04,23.08,13100.0,19.0971,19.1385,19.0971,19.1302,13100.0
2009-10-16 12:45:00,23.09,23.1,23.01,23.07,25300.0,19.1385,19.1468,19.0722,19.1219,25300.0
2009-10-16 12:50:00,23.06,23.08,22.99,23.04,40900.0,19.1136,19.1302,19.0556,19.0971,40900.0
2009-10-16 12:55:00,23.04,23.08,23.0,23.02,38900.0,19.0971,19.1302,19.0639,19.0805,38900.0
2009-10-16 13:00:00,23.02,23.04,23.0,23.01,32400.0,19.0805,19.0971,19.0639,19.0722,32400.0
2009-10-16 13:05:00,23.01,23.02,22.9,22.95,62000.0,19.0722,19.0805,18.981,19.0225,62000.0
2009-10-16 13:10:00,22.94,23.01,22.9,22.98,51900.0,19.0142,19.0722,18.981,19.0473,51900.0
2009-10-16 13:15:00,22.98,23.03,22.89,22.9,38700.0,19.0473,19.0888,18.9727,18.981,38700.0
2009-10-16 13:20:00,22.91,23.06,22.91,23.04,44400.0,18.9893,19.1136,18.9893,19.0971,44400.0
2009-10-16 13:25:00,23.06,23.13,23.05,23.13,26500.0,19.1136,19.1717,19.1053,19.1717,26500.0
2009-10-16 13:30:00,23.14,23.18,23.1,23.1,39700.0,19.1799,19.2131,19.1468,19.1468,39700.0
2009-10-16 13:35:00,23.1,23.18,23.1,23.15,48600.0,19.1468,19.2131,19.1468,19.1882,48600.0
2009-10-16 13:40:00,23.16,23.23,23.14,23.14,28800.0,19.1965,19.2545,19.1799,19.1799,28800.0
2009-10-16 13:45:00,23.15,23.19,23.13,23.16,25800.0,19.1882,19.2214,19.1717,19.1965,25800.0
2009-10-16 13:50:00,23.16,23.2,23.05,23.1,28000.0,19.1965,19.2297,19.1053,19.1468,28000.0
2009-10-16 13:55:00,23.09,23.1,23.07,23.08,16000.0,19.1385,19.1468,19.1219,19.1302,16000.0
2009-10-16 14:00:00,23.09,23.09,23.05,23.06,18500.0,19.1385,19.1385,19.1053,19.1136,18500.0
2009-10-16 14:05:00,23.06,23.11,23.01,23.01,46100.0,19.1136,19.1551,19.0722,19.0722,46100.0
2009-10-16 14:10:00,23.02,23.05,22.99,23.02,34100.0,19.0805,19.1053,19.0556,19.0805,34100.0
2009-10-16 14:15:00,23.01,23.05,22.97,22.99,48100.0,19.0722,19.1053,19.039,19.0556,48100.0
2009-10-16 14:20:00,22.99,23.06,22.99,23.06,32600.0,19.0556,19.1136,19.0556,19.1136,32600.0
2009-10-16 14:25:00,23.06,23.07,22.97,22.98,22500.0,19.1136,19.1219,19.039,19.0473,22500.0
2009-10-16 14:30:00,22.98,23.0,22.97,22.99,16300.0,19.0473,19.0639,19.039,19.0556,16300.0
2009-10-16 14:35:00,23.0,23.0,22.97,22.99,29800.0,19.0639,19.0639,19.039,19.0556,29800.0
2009-10-16 14:40:00,22.98,22.98,22.91,22.92,37700.0,19.0473,19.0473,18.9893,18.9976,37700.0
2009-10-16 14:45:00,22.93,22.93,22.89,22.9,64800.0,19.0059,19.0059,18.9727,18.981,64800.0
2009-10-16 14:50:00,22.91,22.97,22.9,22.96,29900.0,18.9893,19.039,18.981,19.0308,29900.0
2009-10-16 14:55:00,22.97,22.97,22.9,22.9,26300.0,19.039,19.039,18.981,18.981,26300.0
2009-10-16 15:00:00,22.91,22.95,22.9,22.92,31600.0,18.9893,19.0225,18.981,18.9976,31600.0
2009-10-16 15:05:00,22.92,22.93,22.89,22.89,36300.0,18.9976,19.0059,18.9727,18.9727,36300.0
2009-10-16 15:10:00,22.89,22.93,22.86,22.91,83500.0,18.9727,19.0059,18.9479,18.9893,83500.0
2009-10-16 15:15:00,22.91,22.94,22.85,22.88,65400.0,18.9893,19.0142,18.9396,18.9644,65400.0
2009-10-16 15:20:00,22.89,22.9,22.85,22.9,36200.0,18.9727,18.981,18.9396,18.981,36200.0
2009-10-16 15:25:00,22.91,22.95,22.88,22.92,72000.0,18.9893,19.0225,18.9644,18.9976,72000.0
2009-10-16 15:30:00,22.92,22.96,22.91,22.95,64400.0,18.9976,19.0308,18.9893,19.0225,64400.0
2009-10-16 15:35:00,22.95,22.98,22.92,22.92,77100.0,19.0225,19.0473,18.9976,18.9976,77100.0
2009-10-16 15:40:00,22.92,22.94,22.83,22.83,97700.0,18.9976,19.0142,18.923,18.923,97700.0
2009-10-16 15:45:00,22.83,22.88,22.82,22.85,110800.0,18.923,18.9644,18.9147,18.9396,110800.0
2009-10-16 15:50:00,22.85,22.88,22.81,22.81,126700.0,18.9396,18.9644,18.9064,18.9064,126700.0
2009-10-16 15:55:00,22.82,22.87,22.81,22.84,142400.0,18.9147,18.9562,18.9064,18.9313,142400.0
2009-10-19 09:30:00,23.28,23.28,23.08,23.15,51700.0,19.296,19.296,19.1302,19.1882,51700.0
2009-10-19 09:35:00,23.15,23.33,23.15,23.32,39500.0,19.1882,19.3374,19.1882,19.3291,39500.0
2009-10-19 09:40:00,23.32,23.34,23.22,23.23,54600.0,19.3291,19.3457,19.2463,19.2545,54600.0
2009-10-19 09:45:00,23.23,23.33,23.2,23.32,36100.0,19.2545,19.3374,19.2297,19.3291,36100.0
2009-10-19 09:50:00,23.32,23.32,23.27,23.28,34500.0,19.3291,19.3291,19.2877,19.296,34500.0
2009-10-19 09:55:00,23.28,23.3,23.18,23.21,73000.0,19.296,19.3126,19.2131,19.238,73000.0
2009-10-19 10:00:00,23.21,23.36,23.21,23.35,36900.0,19.238,19.3623,19.238,19.354,36900.0
2009-10-19 10:05:00,23.35,23.46,23.35,23.44,41400.0,19.354,19.4452,19.354,19.4286,41400.0
2009-10-19 10:10:00,23.44,23.54,23.43,23.53,55400.0,19.4286,19.5115,19.4203,19.5032,55400.0
2009-10-19 10:15:00,23.52,23.52,23.26,23.31,112200.0,19.4949,19.4949,19.2794,19.3209,112200.0
2009-10-19 10:20:00,23.3,23.47,23.3,23.46,44300.0,19.3126,19.4535,19.3126,19.4452,44300.0
2009-10-19 10:25:00,23.46,23.51,23.45,23.49,10200.0,19.4452,19.4866,19.4369,19.4701,10200.0
2009-10-19 10:30:00,23.5,23.56,23.49,23.56,26000.0,19.4783,19.5281,19.4701,19.5281,26000.0
2009-10-19 10:35:00,23.57,23.72,23.57,23.69,63600.0,19.5364,19.6607,19.5364,19.6358,63600.0
2009-10-19 10:40:00,23.7,23.76,23.67,23.68,48900.0,19.6441,19.6938,19.6192,19.6275,48900.0
2009-10-19 10:45:00,23.69,23.77,23.68,23.77,16100.0,19.6358,19.7021,19.6275,19.7021,16100.0
2009-10-19 10:50:00,23.76,23.8,23.74,23.76,43100.0,19.6938,19.727,19.6773,19.6938,43100.0
2009-10-19 10:55:00,23.75,23.8,23.75,23.75,31100.0,19.6856,19.727,19.6856,19.6856,31100.0
2009-10-19 11:00:00,23.75,23.77,23.69,23.72,35900.0,19.6856,19.7021,19.6358,19.6607,35900.0
2009-10-19 11:05:00,23.71,23.79,23.71,23.78,25700.0,19.6524,19.7187,19.6524,19.7104,25700.0
2009-10-19 11:10:00,23.79,23.8,23.78,23.8,9200.0,19.7187,19.727,19.7104,19.727,9200.0
2009-10-19 11:15:00,23.8,23.85,23.79,23.85,71400.0,19.727,19.7684,19.7187,19.7684,71400.0
2009-10-19 11:20:00,23.85,23.86,23.71,23.74,39600.0,19.7684,19.7767,19.6524,19.6773,39600.0
2009-10-19 11:25:00,23.75,23.84,23.75,23.82,29400.0,19.6856,19.7602,19.6856,19.7436,29400.0
2009-10-19 11:30:00,23.82,23.86,23.78,23.83,34700.0,19.7436,19.7767,19.7104,19.7519,34700.0
2009-10-19 11:35:00,23.84,23.88,23.84,23.86,18800.0,19.7602,19.7933,19.7602,19.7767,18800.0
2009-10-19 11:40:00,23.86,23.87,23.8,23.81,23200.0,19.7767,19.785,19.727,19.7353,23200.0
2009-10-19 11:45:00,23.8,23.87,23.79,23.83,28300.0,19.727,19.785,19.7187,19.7519,28300.0
2009-10-19 11:50:00,23.82,23.89,23.82,23.89,24700.0,19.7436,19.8016,19.7436,19.8016,24700.0
2009-10-19 11:55:00,23.89,23.89,23.83,23.83,12000.0,19.8016,19.8016,19.7519,19.7519,12000.0
2009-10-19 12:00:00,23.84,23.88,23.81,23.85,79100.0,19.7602,19.7933,19.7353,19.7684,79100.0
2009-10-19 12:05:00,23.85,23.85,23.81,23.83,60000.0,19.7684,19.7684,19.7353,19.7519,60000.0
2009-10-19 12:10:00,23.83,23.86,23.83,23.84,17500.0,19.7519,19.7767,19.7519,19.7602,17500.0
2009-10-19 12:15:00,23.85,23.86,23.84,23.85,14400.0,19.7684,19.7767,19.7602,19.7684,14400.0
2009-10-19 12:20:00,23.85,23.87,23.84,23.86,14000.0,19.7684,19.785,19.7602,19.7767,14000.0
2009-10-19 12:25:00,23.86,23.87,23.84,23.85,27000.0,19.7767,19.785,19.7602,19.7684,27000.0
2009-10-19 12:30:00,23.85,23.86,23.84,23.85,17200.0,19.7684,19.7767,19.7602,19.7684,17200.0
2009-10-19 12:35:00,23.85,23.85,23.79,23.82,94500.0,19.7684,19.7684,19.7187,19.7436,94500.0
2009-10-19 12:40:00,23.82,23.9,23.82,23.9,16600.0,19.7436,19.8099,19.7436,19.8099,16600.0
2009-10-19 12:45:00,23.89,23.9,23.87,23.88,21000.0,19.8016,19.8099,19.785,19.7933,21000.0
2009-10-19 12:50:00,23.88,23.9,23.87,23.88,10000.0,19.7933,19.8099,19.785,19.7933,10000.0
2009-10-19 12:55:00,23.88,23.9,23.87,23.9,9700.0,19.7933,19.8099,19.785,19.8099,9700.0
2009-10-19 13:00:00,23.89,23.9,23.87,23.9,33300.0,19.8016,19.8099,19.785,19.8099,33300.0
2009-10-19 13:05:00,23.89,23.9,23.89,23.9,3500.0,19.8016,19.8099,19.8016,19.8099,3500.0
2009-10-19 13:10:00,23.89,23.9,23.87,23.88,16900.0,19.8016,19.8099,19.785,19.7933,16900.0
2009-10-19 13:15:00,23.87,23.89,23.86,23.87,29500.0,19.785,19.8016,19.7767,19.785,29500.0
2009-10-19 13:20:00,23.87,23.89,23.87,23.87,11900.0,19.785,19.8016,19.785,19.785,11900.0
2009-10-19 13:25:00,23.87,23.9,23.87,23.88,13500.0,19.785,19.8099,19.785,19.7933,13500.0
2009-10-19 13:30:00,23.88,23.89,23.87,23.88,15000.0,19.7933,19.8016,19.785,19.7933,15000.0
2009-10-19 13:35:00,23.87,23.9,23.87,23.89,44600.0,19.785,19.8099,19.785,19.8016,44600.0
2009-10-19 13:40:00,23.89,23.9,23.86,23.87,17000.0,19.8016,19.8099,19.7767,19.785,17000.0
2009-10-19 13:45:00,23.87,23.9,23.86,23.9,19500.0,19.785,19.8099,19.7767,19.8099,19500.0
2009-10-19 13:50:00,23.9,23.9,23.89,23.9,59700.0,19.8099,19.8099,19.8016,19.8099,59700.0
2009-10-19 13:55:00,23.89,23.92,23.88,23.91,68500.0,19.8016,19.8265,19.7933,19.8182,68500.0
2009-10-19 14:00:00,23.91,23.94,23.9,23.92,94900.0,19.8182,19.843,19.8099,19.8265,94900.0
2009-10-19 14:05:00,23.92,23.94,23.9,23.93,32200.0,19.8265,19.843,19.8099,19.8348,32200.0
2009-10-19 14:10:00,23.93,23.94,23.92,23.94,40200.0,19.8348,19.843,19.8265,19.843,40200.0
2009-10-19 14:15:00,23.94,23.95,23.92,23.92,14900.0,19.843,19.8513,19.8265,19.8265,14900.0
2009-10-19 14:20:00,23.93,23.94,23.86,23.91,44500.0,19.8348,19.843,19.7767,19.8182,44500.0
2009-10-19 14:25:00,23.92,23.92,23.9,23.92,21400.0,19.8265,19.8265,19.8099,19.8265,21400.0
2009-10-19 14:30:00,23.92,23.92,23.88,23.88,52100.0,19.8265,19.8265,19.7933,19.7933,52100.0
2009-10-19 14:35:00,23.89,23.9,23.87,23.88,38100.0,19.8016,19.8099,19.785,19.7933,38100.0
2009-10-19 14:40:00,23.88,23.9,23.83,23.86,36400.0,19.7933,19.8099,19.7519,19.7767,36400.0
2009-10-19 14:45:00,23.86,23.87,23.85,23.86,13100.0,19.7767,19.785,19.7684,19.7767,13100.0
2009-10-19 14:50:00,23.87,23.89,23.83,23.85,42700.0,19.785,19.8016,19.7519,19.7684,42700.0
2009-10-19 14:55:00,23.85,23.89,23.84,23.85,16600.0,19.7684,19.8016,19.7602,19.7684,16600.0
2009-10-19 15:00:00,23.85,23.85,23.82,23.84,45400.0,19.7684,19.7684,19.7436,19.7602,45400.0
2009-10-19 15:05:00,23.83,23.84,23.81,23.83,46600.0,19.7519,19.7602,19.7353,19.7519,46600.0
2009-10-19 15:10:00,23.83,23.86,23.81,23.83,37300.0,19.7519,19.7767,19.7353,19.7519,37300.0
2009-10-19 15:15:00,23.83,23.83,23.8,23.81,25100.0,19.7519,19.7519,19.727,19.7353,25100.0
2009-10-19 15:20:00,23.81,23.82,23.74,23.75,80900.0,19.7353,19.7436,19.6773,19.6856,80900.0
2009-10-19 15:25:00,23.75,23.76,23.72,23.73,40500.0,19.6856,19.6938,19.6607,19.669,40500.0
2009-10-19 15:30:00,23.72,23.73,23.63,23.65,98300.0,19.6607,19.669,19.5861,19.6027,98300.0
2009-10-19 15:35:00,23.64,23.65,23.61,23.63,42300.0,19.5944,19.6027,19.5695,19.5861,42300.0
2009-10-19 15:40:00,23.63,23.66,23.58,23.63,63300.0,19.5861,19.611,19.5446,19.5861,63300.0
2009-10-19 15:45:00,23.63,23.68,23.61,23.67,94000.0,19.5861,19.6275,19.5695,19.6192,94000.0
2009-10-19 15:50:00,23.68,23.72,23.64,23.65,70000.0,19.6275,19.6607,19.5944,19.6027,70000.0
2009-10-19 15:55:00,23.65,23.68,23.62,23.66,109900.0,19.6027,19.6275,19.5778,19.611,109900.0
2009-10-20 09:30:00,23.81,23.83,23.7,23.72,38800.0,19.7353,19.7519,19.6441,19.6607,38800.0
2009-10-20 09:35:00,23.73,23.76,23.55,23.6,61300.0,19.669,19.6938,19.5198,19.5612,61300.0
2009-10-20 09:40:00,23.6,23.67,23.59,23.67,43500.0,19.5612,19.6192,19.5529,19.6192,43500.0
2009-10-20 09:45:00,23.65,23.69,23.61,23.69,11600.0,19.6027,19.6358,19.5695,19.6358,11600.0
2009-10-20 09:50:00,23.7,23.79,23.66,23.78,18700.0,19.6441,19.7187,19.611,19.7104,18700.0
2009-10-20 09:55:00,23.77,23.8,23.72,23.78,12300.0,19.7021,19.727,19.6607,19.7104,12300.0
2009-10-20 10:00:00,23.78,23.85,23.78,23.84,22000.0,19.7104,19.7684,19.7104,19.7602,22000.0
2009-10-20 10:05:00,23.85,23.85,23.81,23.82,16800.0,19.7684,19.7684,19.7353,19.7436,16800.0
2009-10-20 10:10:00,23.81,23.82,23.74,23.76,32900.0,19.7353,19.7436,19.6773,19.6938,32900.0
2009-10-20 10:15:00,23.74,23.75,23.49,23.52,48100.0,19.6773,19.6856,19.4701,19.4949,48100.0
2009-10-20 10:20:00,23.51,23.63,23.5,23.6,47300.0,19.4866,19.5861,19.4783,19.5612,47300.0
2009-10-20 10:25:00,23.6,23.65,23.58,23.62,18400.0,19.5612,19.6027,19.5446,19.5778,18400.0
2009-10-20 10:30:00,23.64,23.65,23.51,23.58,15500.0,19.5944,19.6027,19.4866,19.5446,15500.0
2009-10-20 10:35:00,23.58,23.73,23.58,23.72,17300.0,19.5446,19.669,19.5446,19.6607,17300.0
2009-10-20 10:40:00,23.72,23.76,23.61,23.62,25400.0,19.6607,19.6938,19.5695,19.5778,25400.0
2009-10-20 10:45:00,23.61,23.64,23.58,23.63,13300.0,19.5695,19.5944,19.5446,19.5861,13300.0
2009-10-20 10:50:00,23.62,23.74,23.61,23.74,27900.0,19.5778,19.6773,19.5695,19.6773,27900.0
2009-10-20 10:55:00,23.74,23.82,23.72,23.77,30800.0,19.6773,19.7436,19.6607,19.7021,30800.0
2009-10-20 11:00:00,23.76,23.76,23.67,23.67,12500.0,19.6938,19.6938,19.6192,19.6192,12500.0
2009-10-20 11:05:00,23.67,23.67,23.58,23.58,7600.0,19.6192,19.6192,19.5446,19.5446,7600.0
2009-10-20 11:10:00,23.58,23.61,23.52,23.59,21000.0,19.5446,19.5695,19.4949,19.5529,21000.0
2009-10-20 11:15:00,23.59,23.67,23.57,23.61,6800.0,19.5529,19.6192,19.5364,19.5695,6800.0
2009-10-20 11:20:00,23.61,23.67,23.58,23.64,11000.0,19.5695,19.6192,19.5446,19.5944,11000.0
2009-10-20 11:25:00,23.64,23.64,23.52,23.53,13600.0,19.5944,19.5944,19.4949,19.5032,13600.0
2009-10-20 11:30:00,23.54,23.55,23.49,23.5,18500.0,19.5115,19.5198,19.4701,19.4783,18500.0
2009-10-20 11:35:00,23.51,23.51,23.35,23.38,34700.0,19.4866,19.4866,19.354,19.3789,34700.0
2009-10-20 11:40:00,23.38,23.46,23.34,23.37,10900.0,19.3789,19.4452,19.3457,19.3706,10900.0
2009-10-20 11:45:00,23.35,23.35,23.25,23.31,15100.0,19.354,19.354,19.2711,19.3209,15100.0
2009-10-20 11:50:00,23.32,23.32,23.22,23.22,15800.0,19.3291,19.3291,19.2463,19.2463,15800.0
2009-10-20 11:55:00,23.24,23.25,23.22,23.24,15600.0,19.2628,19.2711,19.2463,19.2628,15600.0
2009-10-20 12:00:00,23.25,23.27,23.2,23.21,16400.0,19.2711,19.2877,19.2297,19.238,16400.0
2009-10-20 12:05:00,23.21,23.22,23.16,23.2,32700.0,19.238,19.2463,19.1965,19.2297,32700.0
2009-10-20 12:10:00,23.2,23.29,23.19,23.28,16600.0,19.2297,19.3043,19.2214,19.296,16600.0
2009-10-20 12:15:00,23.28,23.28,23.2,23.2,20200.0,19.296,19.296,19.2297,19.2297,20200.0
2009-10-20 12:20:00,23.2,23.22,23.16,23.17,21200.0,19.2297,19.2463,19.1965,19.2048,21200.0
2009-10-20 12:25:00,23.17,23.21,23.16,23.21,28300.0,19.2048,19.238,19.1965,19.238,28300.0
2009-10-20 12:30:00,23.19,23.2,23.11,23.11,15700.0,19.2214,19.2297,19.1551,19.1551,15700.0
2009-10-20 12:35:00,23.11,23.11,23.0,23.01,14600.0,19.1551,19.1551,19.0639,19.0722,14600.0
2009-10-20 12:40:00,23.01,23.08,23.0,23.07,12300.0,19.0722,19.1302,19.0639,19.1219,12300.0
2009-10-20 12:45:00,23.08,23.11,23.07,23.08,3600.0,19.1302,19.1551,19.1219,19.1302,3600.0
2009-10-20 12:50:00,23.09,23.13,23.08,23.08,15800.0,19.1385,19.1717,19.1302,19.1302,15800.0
2009-10-20 12:55:00,23.08,23.13,23.07,23.11,17100.0,19.1302,19.1717,19.1219,19.1551,17100.0
2009-10-20 13:00:00,23.11,23.15,23.09,23.15,17400.0,19.1551,19.1882,19.1385,19.1882,17400.0
2009-10-20 13:05:00,23.15,23.19,23.14,23.19,12300.0,19.1882,19.2214,19.1799,19.2214,12300.0
2009-10-20 13:10:00,23.19,23.27,23.19,23.27,8400.0,19.2214,19.2877,19.2214,19.2877,8400.0
2009-10-20 13:15:00,23.28,23.29,23.22,23.22,12200.0,19.296,19.3043,19.2463,19.2463,12200.0
2009-10-20 13:20:00,23.23,23.28,23.23,23.28,8100.0,19.2545,19.296,19.2545,19.296,8100.0
2009-10-20 13:25:00,23.27,23.28,23.23,23.24,8300.0,19.2877,19.296,19.2545,19.2628,8300.0
2009-10-20 13:30:00,23.25,23.29,23.23,23.25,9200.0,19.2711,19.3043,19.2545,19.2711,9200.0
2009-10-20 13:35:00,23.26,23.26,23.21,23.22,9600.0,19.2794,19.2794,19.238,19.2463,9600.0
2009-10-20 13:40:00,23.21,23.23,23.21,23.23,5100.0,19.238,19.2545,19.238,19.2545,5100.0
2009-10-20 13:45:00,23.23,23.29,23.23,23.28,5800.0,19.2545,19.3043,19.2545,19.296,5800.0
2009-10-20 13:50:00,23.28,23.29,23.26,23.27,9800.0,19.296,19.3043,19.2794,19.2877,9800.0
2009-10-20 13:55:00,23.27,23.27,23.14,23.14,19400.0,19.2877,19.2877,19.1799,19.1799,19400.0
2009-10-20 14:00:00,23.15,23.2,23.13,23.19,14200.0,19.1882,19.2297,19.1717,19.2214,14200.0
2009-10-20 14:05:00,23.2,23.23,23.17,23.2,8900.0,19.2297,19.2545,19.2048,19.2297,8900.0
2009-10-20 14:10:00,23.21,23.22,23.2,23.21,2200.0,19.238,19.2463,19.2297,19.238,2200.0
2009-10-20 14:15:00,23.22,23.29,23.22,23.28,16400.0,19.2463,19.3043,19.2463,19.296,16400.0
2009-10-20 14:20:00,23.29,23.29,23.21,23.21,19200.0,19.3043,19.3043,19.238,19.238,19200.0
2009-10-20 14:25:00,23.21,23.22,23.16,23.19,13800.0,19.238,19.2463,19.1965,19.2214,13800.0
2009-10-20 14:30:00,23.18,23.29,23.17,23.28,28000.0,19.2131,19.3043,19.2048,19.296,28000.0
2009-10-20 14:35:00,23.28,23.29,23.23,23.29,14100.0,19.296,19.3043,19.2545,19.3043,14100.0
2009-10-20 14:40:00,23.29,23.29,23.24,23.28,21100.0,19.3043,19.3043,19.2628,19.296,21100.0
2009-10-20 14:45:00,23.28,23.29,23.25,23.28,10100.0,19.296,19.3043,19.2711,19.296,10100.0
2009-10-20 14:50:00,23.27,23.28,23.21,23.22,10700.0,19.2877,19.296,19.238,19.2463,10700.0
2009-10-20 14:55:00,23.21,23.25,23.18,23.25,16400.0,19.238,19.2711,19.2131,19.2711,16400.0
2009-10-20 15:00:00,23.25,23.28,23.25,23.27,9900.0,19.2711,19.296,19.2711,19.2877,9900.0
2009-10-20 15:05:00,23.28,23.28,23.18,23.19,19600.0,19.296,19.296,19.2131,19.2214,19600.0
2009-10-20 15:10:00,23.19,23.24,23.18,23.21,16800.0,19.2214,19.2628,19.2131,19.238,16800.0
2009-10-20 15:15:00,23.22,23.27,23.19,23.26,18500.0,19.2463,19.2877,19.2214,19.2794,18500.0
2009-10-20 15:20:00,23.27,23.28,23.2,23.2,22200.0,19.2877,19.296,19.2297,19.2297,22200.0
2009-10-20 15:25:00,23.2,23.24,23.19,23.23,13300.0,19.2297,19.2628,19.2214,19.2545,13300.0
2009-10-20 15:30:00,23.24,23.28,23.23,23.25,27400.0,19.2628,19.296,19.2545,19.2711,27400.0
2009-10-20 15:35:00,23.26,23.27,23.24,23.26,25700.0,19.2794,19.2877,19.2628,19.2794,25700.0
2009-10-20 15:40:00,23.27,23.32,23.26,23.28,43700.0,19.2877,19.3291,19.2794,19.296,43700.0
2009-10-20 15:45:00,23.29,23.29,23.25,23.29,34600.0,19.3043,19.3043,19.2711,19.3043,34600.0
2009-10-20 15:50:00,23.28,23.29,23.26,23.27,55900.0,19.296,19.3043,19.2794,19.2877,55900.0
2009-10-20 15:55:00,23.28,23.31,23.26,23.29,91600.0,19.296,19.3209,19.2794,19.3043,91600.0
2009-10-21 09:30:00,23.19,23.24,23.02,23.02,71000.0,19.2214,19.2628,19.0805,19.0805,71000.0
2009-10-21 09:35:00,23.08,23.31,23.04,23.29,36900.0,19.1302,19.3209,19.0971,19.3043,36900.0
2009-10-21 09:40:00,23.27,23.3,23.19,23.22,40200.0,19.2877,19.3126,19.2214,19.2463,40200.0
2009-10-21 09:45:00,23.22,23.24,23.15,23.18,25700.0,19.2463,19.2628,19.1882,19.2131,25700.0
2009-10-21 09:50:00,23.16,23.31,23.16,23.26,56600.0,19.1965,19.3209,19.1965,19.2794,56600.0
2009-10-21 09:55:00,23.27,23.37,23.25,23.35,37900.0,19.2877,19.3706,19.2711,19.354,37900.0
2009-10-21 10:00:00,23.35,23.44,23.35,23.42,34000.0,19.354,19.4286,19.354,19.412,34000.0
2009-10-21 10:05:00,23.42,23.44,23.41,23.42,20300.0,19.412,19.4286,19.4037,19.412,20300.0
2009-10-21 10:10:00,23.41,23.42,23.34,23.34,31300.0,19.4037,19.412,19.3457,19.3457,31300.0
2009-10-21 10:15:00,23.36,23.44,23.36,23.36,20600.0,19.3623,19.4286,19.3623,19.3623,20600.0
2009-10-21 10:20:00,23.36,23.38,23.33,23.33,18400.0,19.3623,19.3789,19.3374,19.3374,18400.0
2009-10-21 10:25:00,23.34,23.4,23.34,23.4,19500.0,19.3457,19.3955,19.3457,19.3955,19500.0
2009-10-21 10:30:00,23.39,23.43,23.33,23.42,45100.0,19.3872,19.4203,19.3374,19.412,45100.0
2009-10-21 10:35:00,23.42,23.48,23.39,23.43,34300.0,19.412,19.4618,19.3872,19.4203,34300.0
2009-10-21 10:40:00,23.44,23.53,23.44,23.51,15400.0,19.4286,19.5032,19.4286,19.4866,15400.0
2009-10-21 10:45:00,23.52,23.6,23.51,23.53,39400.0,19.4949,19.5612,19.4866,19.5032,39400.0
2009-10-21 10:50:00,23.55,23.55,23.47,23.47,21700.0,19.5198,19.5198,19.4535,19.4535,21700.0
2009-10-21 10:55:00,23.47,23.47,23.39,23.42,22900.0,19.4535,19.4535,19.3872,19.412,22900.0
2009-10-21 11:00:00,23.41,23.42,23.39,23.4,7800.0,19.4037,19.412,19.3872,19.3955,7800.0
2009-10-21 11:05:00,23.4,23.42,23.39,23.4,13500.0,19.3955,19.412,19.3872,19.3955,13500.0
2009-10-21 11:10:00,23.4,23.41,23.22,23.23,40500.0,19.3955,19.4037,19.2463,19.2545,40500.0
2009-10-21 11:15:00,23.23,23.28,23.23,23.24,18800.0,19.2545,19.296,19.2545,19.2628,18800.0
2009-10-21 11:20:00,23.24,23.24,23.15,23.18,55400.0,19.2628,19.2628,19.1882,19.2131,55400.0
2009-10-21 11:25:00,23.19,23.23,23.17,23.21,21300.0,19.2214,19.2545,19.2048,19.238,21300.0
2009-10-21 11:30:00,23.22,23.22,23.15,23.15,24900.0,19.2463,19.2463,19.1882,19.1882,24900.0
2009-10-21 11:35:00,23.15,23.22,23.15,23.19,15900.0,19.1882,19.2463,19.1882,19.2214,15900.0
2009-10-21 11:40:00,23.2,23.21,23.15,23.19,12700.0,19.2297,19.238,19.1882,19.2214,12700.0
2009-10-21 11:45:00,23.19,23.25,23.12,23.14,17000.0,19.2214,19.2711,19.1634,19.1799,17000.0
2009-10-21 11:50:00,23.12,23.14,23.1,23.14,47800.0,19.1634,19.1799,19.1468,19.1799,47800.0
2009-10-21 11:55:00,23.15,23.15,23.1,23.14,6100.0,19.1882,19.1882,19.1468,19.1799,6100.0
2009-10-21 12:00:00,23.14,23.18,23.13,23.14,19200.0,19.1799,19.2131,19.1717,19.1799,19200.0
2009-10-21 12:05:00,23.13,23.13,23.1,23.11,25400.0,19.1717,19.1717,19.1468,19.1551,25400.0
2009-10-21 12:10:00,23.1,23.11,23.05,23.05,23000.0,19.1468,19.1551,19.1053,19.1053,23000.0
2009-10-21 12:15:00,23.06,23.1,23.05,23.07,30100.0,19.1136,19.1468,19.1053,19.1219,30100.0
2009-10-21 12:20:00,23.07,23.09,23.05,23.08,15500.0,19.1219,19.1385,19.1053,19.1302,15500.0
2009-10-21 12:25:00,23.08,23.15,23.06,23.14,14700.0,19.1302,19.1882,19.1136,19.1799,14700.0
2009-10-21 12:30:00,23.14,23.14,23.07,23.09,15100.0,19.1799,19.1799,19.1219,19.1385,15100.0
2009-10-21 12:35:00,23.09,23.11,23.07,23.1,8800.0,19.1385,19.1551,19.1219,19.1468,8800.0
2009-10-21 12:40:00,23.1,23.15,23.09,23.15,5900.0,19.1468,19.1882,19.1385,19.1882,5900.0
2009-10-21 12:45:00,23.15,23.2,23.14,23.2,12100.0,19.1882,19.2297,19.1799,19.2297,12100.0
2009-10-21 12:50:00,23.19,23.19,23.16,23.17,5900.0,19.2214,19.2214,19.1965,19.2048,5900.0
2009-10-21 12:55:00,23.17,23.2,23.17,23.2,10500.0,19.2048,19.2297,19.2048,19.2297,10500.0
2009-10-21 13:00:00,23.2,23.23,23.19,23.23,6000.0,19.2297,19.2545,19.2214,19.2545,6000.0
2009-10-21 13:05:00,23.23,23.24,23.19,23.19,12500.0,19.2545,19.2628,19.2214,19.2214,12500.0
2009-10-21 13:10:00,23.19,23.2,23.16,23.16,25700.0,19.2214,19.2297,19.1965,19.1965,25700.0
2009-10-21 13:15:00,23.15,23.15,23.09,23.11,38600.0,19.1882,19.1882,19.1385,19.1551,38600.0
2009-10-21 13:20:00,23.11,23.11,23.05,23.06,21600.0,19.1551,19.1551,19.1053,19.1136,21600.0
2009-10-21 13:25:00,23.05,23.06,23.03,23.03,24200.0,19.1053,19.1136,19.0888,19.0888,24200.0
2009-10-21 13:30:00,23.04,23.05,22.94,22.95,45300.0,19.0971,19.1053,19.0142,19.0225,45300.0
2009-10-21 13:35:00,22.95,22.98,22.91,22.98,19700.0,19.0225,19.0473,18.9893,19.0473,19700.0
2009-10-21 13:40:00,22.97,22.98,22.93,22.95,8900.0,19.039,19.0473,19.0059,19.0225,8900.0
2009-10-21 13:45:00,22.95,22.95,22.9,22.91,17600.0,19.0225,19.0225,18.981,18.9893,17600.0
2009-10-21 13:50:00,22.92,22.95,22.89,22.92,37200.0,18.9976,19.0225,18.9727,18.9976,37200.0
2009-10-21 13:55:00,22.92,23.01,22.9,22.96,37500.0,18.9976,19.0722,18.981,19.0308,37500.0
2009-10-21 14:00:00,22.96,22.99,22.93,22.94,29400.0,19.0308,19.0556,19.0059,19.0142,29400.0
2009-10-21 14:05:00,22.95,23.02,22.95,23.01,31400.0,19.0225,19.0805,19.0225,19.0722,31400.0
2009-10-21 14:10:00,23.0,23.0,22.92,22.93,25800.0,19.0639,19.0639,18.9976,19.0059,25800.0
2009-10-21 14:15:00,22.92,22.92,22.85,22.91,40200.0,18.9976,18.9976,18.9396,18.9893,40200.0
2009-10-21 14:20:00,22.91,22.94,22.9,22.92,12600.0,18.9893,19.0142,18.981,18.9976,12600.0
2009-10-21 14:25:00,22.92,22.92,22.83,22.84,42500.0,18.9976,18.9976,18.923,18.9313,42500.0
2009-10-21 14:30:00,22.83,22.83,22.72,22.74,49400.0,18.923,18.923,18.8318,18.8484,49400.0
2009-10-21 14:35:00,22.75,22.77,22.73,22.75,48000.0,18.8567,18.8733,18.8401,18.8567,48000.0
2009-10-21 14:40:00,22.76,22.81,22.75,22.8,49700.0,18.865,18.9064,18.8567,18.8981,49700.0
2009-10-21 14:45:00,22.8,22.88,22.76,22.86,37700.0,18.8981,18.9644,18.865,18.9479,37700.0
2009-10-21 14:50:00,22.87,22.89,22.82,22.84,36500.0,18.9562,18.9727,18.9147,18.9313,36500.0
2009-10-21 14:55:00,22.85,22.88,22.84,22.87,17100.0,18.9396,18.9644,18.9313,18.9562,17100.0
2009-10-21 15:00:00,22.88,22.88,22.85,22.86,17400.0,18.9644,18.9644,18.9396,18.9479,17400.0
2009-10-21 15:05:00,22.85,22.94,22.85,22.93,42100.0,18.9396,19.0142,18.9396,19.0059,42100.0
2009-10-21 15:10:00,22.91,22.92,22.86,22.87,19900.0,18.9893,18.9976,18.9479,18.9562,19900.0
2009-10-21 15:15:00,22.87,22.87,22.82,22.83,20000.0,18.9562,18.9562,18.9147,18.923,20000.0
2009-10-21 15:20:00,22.82,22.82,22.66,22.69,93300.0,18.9147,18.9147,18.7821,18.807,93300.0
2009-10-21 15:25:00,22.7,22.71,22.58,22.61,106300.0,18.8152,18.8235,18.7158,18.7406,106300.0
2009-10-21 15:30:00,22.6,22.61,22.43,22.44,149000.0,18.7324,18.7406,18.5915,18.5997,149000.0
2009-10-21 15:35:00,22.43,22.54,22.35,22.52,150000.0,18.5915,18.6826,18.5251,18.6661,150000.0
2009-10-21 15:40:00,22.52,22.57,22.35,22.36,134600.0,18.6661,18.7075,18.5251,18.5334,134600.0
2009-10-21 15:45:00,22.35,22.48,22.34,22.36,124300.0,18.5251,18.6329,18.5169,18.5334,124300.0
2009-10-21 15:50:00,22.35,22.41,22.27,22.32,196500.0,18.5251,18.5749,18.4588,18.5003,196500.0
2009-10-21 15:55:00,22.32,22.36,22.25,22.33,234400.0,18.5003,18.5334,18.4423,18.5086,234400.0
2009-10-22 09:30:00,22.61,22.61,22.33,22.4,58600.0,18.7406,18.7406,18.5086,18.5666,58600.0
2009-10-22 09:35:00,22.41,22.56,22.41,22.43,31000.0,18.5749,18.6992,18.5749,18.5915,31000.0
2009-10-22 09:40:00,22.44,22.44,22.32,22.32,59500.0,18.5997,18.5997,18.5003,18.5003,59500.0
2009-10-22 09:45:00,22.33,22.41,22.28,22.3,58100.0,18.5086,18.5749,18.4671,18.4837,58100.0
2009-10-22 09:50:00,22.29,22.3,22.1,22.2,109500.0,18.4754,18.4837,18.3179,18.4008,109500.0
2009-10-22 09:55:00,22.21,22.25,22.15,22.18,37400.0,18.4091,18.4423,18.3594,18.3842,37400.0
2009-10-22 10:00:00,22.19,22.24,22.08,22.14,49200.0,18.3925,18.434,18.3013,18.3511,49200.0
2009-10-22 10:05:00,22.15,22.23,22.13,22.2,11200.0,18.3594,18.4257,18.3428,18.4008,11200.0
2009-10-22 10:10:00,22.19,22.25,22.15,22.22,9500.0,18.3925,18.4423,18.3594,18.4174,9500.0
2009-10-22 10:15:00,22.24,22.27,22.22,22.27,16700.0,18.434,18.4588,18.4174,18.4588,16700.0
2009-10-22 10:20:00,22.27,22.48,22.27,22.4,86400.0,18.4588,18.6329,18.4588,18.5666,86400.0
2009-10-22 10:25:00,22.4,22.41,22.24,22.26,45200.0,18.5666,18.5749,18.434,18.4505,45200.0
2009-10-22 10:30:00,22.26,22.31,22.21,22.22,43400.0,18.4505,18.492,18.4091,18.4174,43400.0
2009-10-22 10:35:00,22.22,22.22,22.18,22.18,46000.0,18.4174,18.4174,18.3842,18.3842,46000.0
2009-10-22 10:40:00,22.19,22.23,22.18,22.21,32100.0,18.3925,18.4257,18.3842,18.4091,32100.0
2009-10-22 10:45:00,22.2,22.21,22.18,22.21,27800.0,18.4008,18.4091,18.3842,18.4091,27800.0
2009-10-22 10:50:00,22.21,22.37,22.21,22.37,23300.0,18.4091,18.5417,18.4091,18.5417,23300.0
2009-10-22 10:55:00,22.37,22.42,22.37,22.42,21000.0,18.5417,18.5832,18.5417,18.5832,21000.0
2009-10-22 11:00:00,22.42,22.48,22.42,22.44,37300.0,18.5832,18.6329,18.5832,18.5997,37300.0
2009-10-22 11:05:00,22.45,22.58,22.45,22.58,50900.0,18.608,18.7158,18.608,18.7158,50900.0
2009-10-22 11:10:00,22.57,22.6,22.53,22.53,32200.0,18.7075,18.7324,18.6743,18.6743,32200.0
2009-10-22 11:15:00,22.53,22.53,22.38,22.39,29900.0,18.6743,18.6743,18.55,18.5583,29900.0
2009-10-22 11:20:00,22.4,22.46,22.35,22.39,90500.0,18.5666,18.6163,18.5251,18.5583,90500.0
2009-10-22 11:25:00,22.39,22.51,22.38,22.46,33000.0,18.5583,18.6578,18.55,18.6163,33000.0
2009-10-22 11:30:00,22.45,22.51,22.44,22.48,20200.0,18.608,18.6578,18.5997,18.6329,20200.0
2009-10-22 11:35:00,22.48,22.5,22.43,22.5,13600.0,18.6329,18.6495,18.5915,18.6495,13600.0
2009-10-22 11:40:00,22.49,22.6,22.49,22.59,27100.0,18.6412,18.7324,18.6412,18.7241,27100.0
2009-10-22 11:45:00,22.58,22.59,22.53,22.58,23600.0,18.7158,18.7241,18.6743,18.7158,23600.0
2009-10-22 11:50:00,22.59,22.61,22.53,22.54,33300.0,18.7241,18.7406,18.6743,18.6826,33300.0
2009-10-22 11:55:00,22.53,22.53,22.5,22.5,14300.0,18.6743,18.6743,18.6495,18.6495,14300.0
2009-10-22 12:00:00,22.5,22.57,22.5,22.55,25200.0,18.6495,18.7075,18.6495,18.6909,25200.0
2009-10-22 12:05:00,22.56,22.65,22.53,22.65,65200.0,18.6992,18.7738,18.6743,18.7738,65200.0
2009-10-22 12:10:00,22.65,22.68,22.64,22.65,14200.0,18.7738,18.7987,18.7655,18.7738,14200.0
2009-10-22 12:15:00,22.65,22.73,22.65,22.72,22800.0,18.7738,18.8401,18.7738,18.8318,22800.0
2009-10-22 12:20:00,22.71,22.71,22.69,22.71,23300.0,18.8235,18.8235,18.807,18.8235,23300.0
2009-10-22 12:25:00,22.71,22.76,22.7,22.75,47200.0,18.8235,18.865,18.8152,18.8567,47200.0
2009-10-22 12:30:00,22.75,22.91,22.75,22.89,41700.0,18.8567,18.9893,18.8567,18.9727,41700.0
2009-10-22 12:35:00,22.89,22.93,22.84,22.84,29300.0,18.9727,19.0059,18.9313,18.9313,29300.0
2009-10-22 12:40:00,22.85,22.91,22.83,22.88,33700.0,18.9396,18.9893,18.923,18.9644,33700.0
2009-10-22 12:45:00,22.89,22.99,22.86,22.88,85800.0,18.9727,19.0556,18.9479,18.9644,85800.0
2009-10-22 12:50:00,22.88,22.91,22.85,22.89,32900.0,18.9644,18.9893,18.9396,18.9727,32900.0
2009-10-22 12:55:00,22.89,22.89,22.8,22.81,33300.0,18.9727,18.9727,18.8981,18.9064,33300.0
2009-10-22 13:00:00,22.81,22.81,22.77,22.79,16100.0,18.9064,18.9064,18.8733,18.8898,16100.0
2009-10-22 13:05:00,22.79,22.79,22.73,22.73,14100.0,18.8898,18.8898,18.8401,18.8401,14100.0
2009-10-22 13:10:00,22.74,22.74,22.64,22.66,32200.0,18.8484,18.8484,18.7655,18.7821,32200.0
2009-10-22 13:15:00,22.65,22.66,22.61,22.61,27500.0,18.7738,18.7821,18.7406,18.7406,27500.0
2009-10-22 13:20:00,22.61,22.61,22.57,22.57,22800.0,18.7406,18.7406,18.7075,18.7075,22800.0
2009-10-22 13:25:00,22.58,22.58,22.55,22.56,28400.0,18.7158,18.7158,18.6909,18.6992,28400.0
2009-10-22 13:30:00,22.56,22.56,22.5,22.55,27400.0,18.6992,18.6992,18.6495,18.6909,27400.0
2009-10-22 13:35:00,22.56,22.6,22.55,22.6,27300.0,18.6992,18.7324,18.6909,18.7324,27300.0
2009-10-22 13:40:00,22.6,22.62,22.58,22.59,13600.0,18.7324,18.7489,18.7158,18.7241,13600.0
2009-10-22 13:45:00,22.59,22.63,22.58,22.62,9800.0,18.7241,18.7572,18.7158,18.7489,9800.0
2009-10-22 13:50:00,22.63,22.74,22.62,22.72,18700.0,18.7572,18.8484,18.7489,18.8318,18700.0
2009-10-22 13:55:00,22.73,22.75,22.68,22.68,15100.0,18.8401,18.8567,18.7987,18.7987,15100.0
2009-10-22 14:00:00,22.68,22.79,22.68,22.76,30100.0,18.7987,18.8898,18.7987,18.865,30100.0
2009-10-22 14:05:00,22.76,22.8,22.76,22.76,22900.0,18.865,18.8981,18.865,18.865,22900.0
2009-10-22 14:10:00,22.76,22.84,22.76,22.83,34900.0,18.865,18.9313,18.865,18.923,34900.0
2009-10-22 14:15:00,22.82,22.85,22.78,22.79,33900.0,18.9147,18.9396,18.8816,18.8898,33900.0
2009-10-22 14:20:00,22.79,22.85,22.78,22.85,26100.0,18.8898,18.9396,18.8816,18.9396,26100.0
2009-10-22 14:25:00,22.85,22.86,22.8,22.86,40400.0,18.9396,18.9479,18.8981,18.9479,40400.0
2009-10-22 14:30:00,22.87,22.94,22.87,22.9,38800.0,18.9562,19.0142,18.9562,18.981,38800.0
2009-10-22 14:35:00,22.91,22.98,22.91,22.97,25900.0,18.9893,19.0473,18.9893,19.039,25900.0
2009-10-22 14:40:00,22.96,23.01,22.93,23.01,57700.0,19.0308,19.0722,19.0059,19.0722,57700.0
2009-10-22 14:45:00,23.0,23.01,22.95,22.95,19600.0,19.0639,19.0722,19.0225,19.0225,19600.0
2009-10-22 14:50:00,22.96,22.98,22.94,22.95,15900.0,19.0308,19.0473,19.0142,19.0225,15900.0
2009-10-22 14:55:00,22.95,22.98,22.93,22.97,33500.0,19.0225,19.0473,19.0059,19.039,33500.0
2009-10-22 15:00:00,22.97,23.0,22.96,22.98,21700.0,19.039,19.0639,19.0308,19.0473,21700.0
2009-10-22 15:05:00,22.98,23.05,22.94,23.0,46800.0,19.0473,19.1053,19.0142,19.0639,46800.0
2009-10-22 15:10:00,22.99,23.0,22.96,22.97,56700.0,19.0556,19.0639,19.0308,19.039,56700.0
2009-10-22 15:15:00,22.97,23.01,22.95,22.99,49900.0,19.039,19.0722,19.0225,19.0556,49900.0
2009-10-22 15:20:00,22.98,23.1,22.97,23.09,65600.0,19.0473,19.1468,19.039,19.1385,65600.0
2009-10-22 15:25:00,23.08,23.09,23.01,23.04,40500.0,19.1302,19.1385,19.0722,19.0971,40500.0
2009-10-22 15:30:00,23.05,23.07,22.98,22.99,38700.0,19.1053,19.1219,19.0473,19.0556,38700.0
2009-10-22 15:35:00,22.99,22.99,22.89,22.91,41700.0,19.0556,19.0556,18.9727,18.9893,41700.0
2009-10-22 15:40:00,22.92,22.97,22.9,22.93,58500.0,18.9976,19.039,18.981,19.0059,58500.0
2009-10-22 15:45:00,22.94,22.99,22.94,22.99,45900.0,19.0142,19.0556,19.0142,19.0556,45900.0
2009-10-22 15:50:00,22.98,23.04,22.95,22.95,77900.0,19.0473,19.0971,19.0225,19.0225,77900.0
2009-10-22 15:55:00,22.96,22.99,22.92,22.98,121700.0,19.0308,19.0556,18.9976,19.0473,121700.0
2009-10-23 09:30:00,22.99,23.09,22.97,23.05,24200.0,19.0556,19.1385,19.039,19.1053,24200.0
2009-10-23 09:35:00,23.06,23.06,22.88,22.93,43700.0,19.1136,19.1136,18.9644,19.0059,43700.0
2009-10-23 09:40:00,22.93,23.06,22.89,22.89,48700.0,19.0059,19.1136,18.9727,18.9727,48700.0
2009-10-23 09:45:00,22.89,22.9,22.81,22.83,38900.0,18.9727,18.981,18.9064,18.923,38900.0
2009-10-23 09:50:00,22.83,22.9,22.82,22.83,32100.0,18.923,18.981,18.9147,18.923,32100.0
2009-10-23 09:55:00,22.85,22.95,22.79,22.95,85300.0,18.9396,19.0225,18.8898,19.0225,85300.0
2009-10-23 10:00:00,22.95,23.19,22.95,23.01,110600.0,19.0225,19.2214,19.0225,19.0722,110600.0
2009-10-23 10:05:00,22.99,23.03,22.91,23.03,59900.0,19.0556,19.0888,18.9893,19.0888,59900.0
2009-10-23 10:10:00,23.03,23.04,22.81,22.88,29900.0,19.0888,19.0971,18.9064,18.9644,29900.0
2009-10-23 10:15:00,22.89,22.98,22.83,22.93,26200.0,18.9727,19.0473,18.923,19.0059,26200.0
2009-10-23 10:20:00,22.94,23.01,22.94,22.98,14200.0,19.0142,19.0722,19.0142,19.0473,14200.0
2009-10-23 10:25:00,22.96,22.96,22.89,22.91,16500.0,19.0308,19.0308,18.9727,18.9893,16500.0
2009-10-23 10:30:00,22.9,22.9,22.7,22.72,25100.0,18.981,18.981,18.8152,18.8318,25100.0
2009-10-23 10:35:00,22.68,22.75,22.67,22.74,25300.0,18.7987,18.8567,18.7904,18.8484,25300.0
2009-10-23 10:40:00,22.76,22.81,22.75,22.77,17000.0,18.865,18.9064,18.8567,18.8733,17000.0
2009-10-23 10:45:00,22.77,22.8,22.71,22.72,23200.0,18.8733,18.8981,18.8235,18.8318,23200.0
2009-10-23 10:50:00,22.71,22.72,22.62,22.68,30400.0,18.8235,18.8318,18.7489,18.7987,30400.0
2009-10-23 10:55:00,22.68,22.68,22.54,22.57,25900.0,18.7987,18.7987,18.6826,18.7075,25900.0
2009-10-23 11:00:00,22.57,22.6,22.56,22.59,21800.0,18.7075,18.7324,18.6992,18.7241,21800.0
2009-10-23 11:05:00,22.59,22.62,22.57,22.62,16300.0,18.7241,18.7489,18.7075,18.7489,16300.0
2009-10-23 11:10:00,22.62,22.62,22.57,22.6,21200.0,18.7489,18.7489,18.7075,18.7324,21200.0
2009-10-23 11:15:00,22.6,22.62,22.5,22.5,44000.0,18.7324,18.7489,18.6495,18.6495,44000.0
2009-10-23 11:20:00,22.5,22.5,22.4,22.45,24700.0,18.6495,18.6495,18.5666,18.608,24700.0
2009-10-23 11:25:00,22.45,22.5,22.43,22.45,7700.0,18.608,18.6495,18.5915,18.608,7700.0
2009-10-23 11:30:00,22.46,22.46,22.43,22.43,5400.0,18.6163,18.6163,18.5915,18.5915,5400.0
2009-10-23 11:35:00,22.44,22.49,22.43,22.44,7100.0,18.5997,18.6412,18.5915,18.5997,7100.0
2009-10-23 11:40:00,22.43,22.46,22.43,22.45,6600.0,18.5915,18.6163,18.5915,18.608,6600.0
2009-10-23 11:45:00,22.44,22.47,22.43,22.45,8300.0,18.5997,18.6246,18.5915,18.608,8300.0
2009-10-23 11:50:00,22.46,22.51,22.46,22.48,17000.0,18.6163,18.6578,18.6163,18.6329,17000.0
2009-10-23 11:55:00,22.48,22.48,22.42,22.46,12100.0,18.6329,18.6329,18.5832,18.6163,12100.0
2009-10-23 12:00:00,22.45,22.57,22.45,22.57,18300.0,18.608,18.7075,18.608,18.7075,18300.0
2009-10-23 12:05:00,22.56,22.58,22.55,22.55,14000.0,18.6992,18.7158,18.6909,18.6909,14000.0
2009-10-23 12:10:00,22.56,22.57,22.52,22.52,7300.0,18.6992,18.7075,18.6661,18.6661,7300.0
2009-10-23 12:15:00,22.52,22.57,22.5,22.57,6100.0,18.6661,18.7075,18.6495,18.7075,6100.0
2009-10-23 12:20:00,22.57,22.61,22.56,22.61,11900.0,18.7075,18.7406,18.6992,18.7406,11900.0
2009-10-23 12:25:00,22.61,22.65,22.61,22.65,8900.0,18.7406,18.7738,18.7406,18.7738,8900.0
2009-10-23 12:30:00,22.63,22.64,22.62,22.62,5500.0,18.7572,18.7655,18.7489,18.7489,5500.0
2009-10-23 12:35:00,22.63,22.7,22.63,22.68,16100.0,18.7572,18.8152,18.7572,18.7987,16100.0
2009-10-23 12:40:00,22.66,22.66,22.58,22.59,7100.0,18.7821,18.7821,18.7158,18.7241,7100.0
2009-10-23 12:45:00,22.6,22.66,22.6,22.64,2600.0,18.7324,18.7821,18.7324,18.7655,2600.0
2009-10-23 12:50:00,22.61,22.61,22.57,22.59,4000.0,18.7406,18.7406,18.7075,18.7241,4000.0
2009-10-23 12:55:00,22.59,22.6,22.57,22.6,5100.0,18.7241,18.7324,18.7075,18.7324,5100.0
2009-10-23 13:00:00,22.58,22.59,22.52,22.59,8200.0,18.7158,18.7241,18.6661,18.7241,8200.0
2009-10-23 13:05:00,22.57,22.61,22.54,22.61,4000.0,18.7075,18.7406,18.6826,18.7406,4000.0
2009-10-23 13:10:00,22.61,22.66,22.6,22.65,2500.0,18.7406,18.7821,18.7324,18.7738,2500.0
2009-10-23 13:15:00,22.65,22.67,22.64,22.65,9100.0,18.7738,18.7904,18.7655,18.7738,9100.0
2009-10-23 13:20:00,22.64,22.64,22.53,22.55,10500.0,18.7655,18.7655,18.6743,18.6909,10500.0
2009-10-23 13:25:00,22.55,22.62,22.55,22.58,7700.0,18.6909,18.7489,18.6909,18.7158,7700.0
2009-10-23 13:30:00,22.58,22.58,22.47,22.55,50100.0,18.7158,18.7158,18.6246,18.6909,50100.0
2009-10-23 13:35:00,22.56,22.59,22.46,22.48,22300.0,18.6992,18.7241,18.6163,18.6329,22300.0
2009-10-23 13:40:00,22.49,22.58,22.46,22.57,13400.0,18.6412,18.7158,18.6163,18.7075,13400.0
2009-10-23 13:45:00,22.55,22.55,22.46,22.48,15200.0,18.6909,18.6909,18.6163,18.6329,15200.0
2009-10-23 13:50:00,22.48,22.51,22.45,22.47,27800.0,18.6329,18.6578,18.608,18.6246,27800.0
2009-10-23 13:55:00,22.45,22.45,22.4,22.4,33200.0,18.608,18.608,18.5666,18.5666,33200.0
2009-10-23 14:00:00,22.4,22.45,22.4,22.4,32100.0,18.5666,18.608,18.5666,18.5666,32100.0
2009-10-23 14:05:00,22.4,22.44,22.36,22.39,49000.0,18.5666,18.5997,18.5334,18.5583,49000.0
2009-10-23 14:10:00,22.39,22.46,22.37,22.41,11200.0,18.5583,18.6163,18.5417,18.5749,11200.0
2009-10-23 14:15:00,22.44,22.47,22.43,22.47,6000.0,18.5997,18.6246,18.5915,18.6246,6000.0
2009-10-23 14:20:00,22.47,22.6,22.47,22.55,10100.0,18.6246,18.7324,18.6246,18.6909,10100.0
2009-10-23 14:25:00,22.53,22.56,22.48,22.48,6700.0,18.6743,18.6992,18.6329,18.6329,6700.0
2009-10-23 14:30:00,22.48,22.49,22.45,22.49,7200.0,18.6329,18.6412,18.608,18.6412,7200.0
2009-10-23 14:35:00,22.49,22.5,22.48,22.5,18900.0,18.6412,18.6495,18.6329,18.6495,18900.0
2009-10-23 14:40:00,22.5,22.52,22.46,22.51,5400.0,18.6495,18.6661,18.6163,18.6578,5400.0
2009-10-23 14:45:00,22.51,22.53,22.49,22.49,7300.0,18.6578,18.6743,18.6412,18.6412,7300.0
2009-10-23 14:50:00,22.48,22.49,22.42,22.43,11800.0,18.6329,18.6412,18.5832,18.5915,11800.0
2009-10-23 14:55:00,22.41,22.45,22.41,22.42,24700.0,18.5749,18.608,18.5749,18.5832,24700.0
2009-10-23 15:00:00,22.41,22.42,22.39,22.4,12800.0,18.5749,18.5832,18.5583,18.5666,12800.0
2009-10-23 15:05:00,22.38,22.43,22.37,22.38,47300.0,18.55,18.5915,18.5417,18.55,47300.0
2009-10-23 15:10:00,22.38,22.4,22.35,22.37,45200.0,18.55,18.5666,18.5251,18.5417,45200.0
2009-10-23 15:15:00,22.38,22.41,22.35,22.41,39900.0,18.55,18.5749,18.5251,18.5749,39900.0
2009-10-23 15:20:00,22.39,22.42,22.37,22.38,45800.0,18.5583,18.5832,18.5417,18.55,45800.0
2009-10-23 15:25:00,22.38,22.42,22.36,22.42,29800.0,18.55,18.5832,18.5334,18.5832,29800.0
2009-10-23 15:30:00,22.41,22.42,22.35,22.35,43700.0,18.5749,18.5832,18.5251,18.5251,43700.0
2009-10-23 15:35:00,22.35,22.38,22.35,22.38,38300.0,18.5251,18.55,18.5251,18.55,38300.0
2009-10-23 15:40:00,22.38,22.43,22.35,22.41,48800.0,18.55,18.5915,18.5251,18.5749,48800.0
2009-10-23 15:45:00,22.41,22.47,22.36,22.46,75300.0,18.5749,18.6246,18.5334,18.6163,75300.0
2009-10-23 15:50:00,22.45,22.5,22.4,22.46,84700.0,18.608,18.6495,18.5666,18.6163,84700.0
2009-10-23 15:55:00,22.46,22.5,22.44,22.5,100500.0,18.6163,18.6495,18.5997,18.6495,100500.0
2009-10-26 09:30:00,22.31,22.41,22.26,22.29,86300.0,18.492,18.5749,18.4505,18.4754,86300.0
2009-10-26 09:35:00,22.28,22.31,22.21,22.26,95900.0,18.4671,18.492,18.4091,18.4505,95900.0
2009-10-26 09:40:00,22.26,22.3,22.2,22.25,69700.0,18.4505,18.4837,18.4008,18.4423,69700.0
2009-10-26 09:45:00,22.27,22.55,22.27,22.52,90800.0,18.4588,18.6909,18.4588,18.6661,90800.0
2009-10-26 09:50:00,22.52,22.63,22.44,22.5,99900.0,18.6661,18.7572,18.5997,18.6495,99900.0
2009-10-26 09:55:00,22.5,22.52,22.37,22.39,61200.0,18.6495,18.6661,18.5417,18.5583,61200.0
2009-10-26 10:00:00,22.4,22.44,22.33,22.36,37200.0,18.5666,18.5997,18.5086,18.5334,37200.0
2009-10-26 10:05:00,22.34,22.37,22.26,22.29,22100.0,18.5169,18.5417,18.4505,18.4754,22100.0
2009-10-26 10:10:00,22.29,22.3,22.24,22.24,26300.0,18.4754,18.4837,18.434,18.434,26300.0
2009-10-26 10:15:00,22.24,22.27,22.24,22.24,10800.0,18.434,18.4588,18.434,18.434,10800.0
2009-10-26 10:20:00,22.24,22.26,22.19,22.21,47400.0,18.434,18.4505,18.3925,18.4091,47400.0
2009-10-26 10:25:00,22.2,22.2,22.09,22.09,82700.0,18.4008,18.4008,18.3096,18.3096,82700.0
2009-10-26 10:30:00,22.09,22.17,22.08,22.15,128100.0,18.3096,18.3759,18.3013,18.3594,128100.0
2009-10-26 10:35:00,22.15,22.17,22.02,22.02,125300.0,18.3594,18.3759,18.2516,18.2516,125300.0
2009-10-26 10:40:00,22.03,22.03,21.93,21.97,56300.0,18.2599,18.2599,18.177,18.2102,56300.0
2009-10-26 10:45:00,21.97,22.04,21.95,21.99,43200.0,18.2102,18.2682,18.1936,18.2268,43200.0
2009-10-26 10:50:00,22.0,22.01,21.97,22.01,18000.0,18.235,18.2433,18.2102,18.2433,18000.0
2009-10-26 10:55:00,22.02,22.04,21.95,22.04,29300.0,18.2516,18.2682,18.1936,18.2682,29300.0
2009-10-26 11:00:00,22.03,22.06,22.02,22.04,22400.0,18.2599,18.2848,18.2516,18.2682,22400.0
2009-10-26 11:05:00,22.04,22.09,22.03,22.07,41000.0,18.2682,18.3096,18.2599,18.2931,41000.0
2009-10-26 11:10:00,22.04,22.05,21.9,21.9,45400.0,18.2682,18.2765,18.1522,18.1522,45400.0
2009-10-26 11:15:00,21.9,21.91,21.84,21.84,25800.0,18.1522,18.1604,18.1024,18.1024,25800.0
2009-10-26 11:20:00,21.84,21.87,21.79,21.81,48400.0,18.1024,18.1273,18.061,18.0776,48400.0
2009-10-26 11:25:00,21.8,21.82,21.71,21.72,52700.0,18.0693,18.0858,17.9947,18.003,52700.0
2009-10-26 11:30:00,21.72,21.72,21.6,21.62,90600.0,18.003,18.003,17.9035,17.9201,90600.0
2009-10-26 11:35:00,21.61,21.62,21.47,21.52,81100.0,17.9118,17.9201,17.7957,17.8372,81100.0
2009-10-26 11:40:00,21.51,21.59,21.46,21.49,96600.0,17.8289,17.8952,17.7875,17.8123,96600.0
2009-10-26 11:45:00,21.48,21.52,21.46,21.5,32200.0,17.804,17.8372,17.7875,17.8206,32200.0
2009-10-26 11:50:00,21.5,21.54,21.48,21.49,57100.0,17.8206,17.8538,17.804,17.8123,57100.0
2009-10-26 11:55:00,21.5,21.51,21.17,21.17,100800.0,17.8206,17.8289,17.5471,17.5471,100800.0
2009-10-26 12:00:00,21.18,21.25,21.15,21.17,58000.0,17.5554,17.6134,17.5305,17.5471,58000.0
2009-10-26 12:05:00,21.17,21.25,21.14,21.25,37300.0,17.5471,17.6134,17.5222,17.6134,37300.0
2009-10-26 12:10:00,21.23,21.33,21.22,21.32,33500.0,17.5968,17.6797,17.5885,17.6714,33500.0
2009-10-26 12:15:00,21.32,21.4,21.32,21.35,20400.0,17.6714,17.7377,17.6714,17.6963,20400.0
2009-10-26 12:20:00,21.36,21.36,21.27,21.3,24900.0,17.7046,17.7046,17.63,17.6548,24900.0
2009-10-26 12:25:00,21.3,21.37,21.3,21.36,26200.0,17.6548,17.7129,17.6548,17.7046,26200.0
2009-10-26 12:30:00,21.36,21.39,21.32,21.39,24100.0,17.7046,17.7294,17.6714,17.7294,24100.0
2009-10-26 12:35:00,21.37,21.39,21.3,21.39,29100.0,17.7129,17.7294,17.6548,17.7294,29100.0
2009-10-26 12:40:00,21.39,21.4,21.32,21.33,31500.0,17.7294,17.7377,17.6714,17.6797,31500.0
2009-10-26 12:45:00,21.32,21.4,21.32,21.4,25500.0,17.6714,17.7377,17.6714,17.7377,25500.0
2009-10-26 12:50:00,21.4,21.52,21.4,21.5,61300.0,17.7377,17.8372,17.7377,17.8206,61300.0
2009-10-26 12:55:00,21.5,21.56,21.5,21.54,32900.0,17.8206,17.8703,17.8206,17.8538,32900.0
2009-10-26 13:00:00,21.54,21.55,21.39,21.4,25800.0,17.8538,17.8621,17.7294,17.7377,25800.0
2009-10-26 13:05:00,21.39,21.4,21.36,21.38,23700.0,17.7294,17.7377,17.7046,17.7211,23700.0
2009-10-26 13:10:00,21.38,21.41,21.33,21.37,23900.0,17.7211,17.746,17.6797,17.7129,23900.0
2009-10-26 13:15:00,21.38,21.38,21.3,21.33,15200.0,17.7211,17.7211,17.6548,17.6797,15200.0
2009-10-26 13:20:00,21.32,21.35,21.25,21.3,36900.0,17.6714,17.6963,17.6134,17.6548,36900.0
2009-10-26 13:25:00,21.29,21.4,21.28,21.37,34200.0,17.6465,17.7377,17.6383,17.7129,34200.0
2009-10-26 13:30:00,21.36,21.37,21.32,21.36,16500.0,17.7046,17.7129,17.6714,17.7046,16500.0
2009-10-26 13:35:00,21.37,21.42,21.36,21.4,20400.0,17.7129,17.7543,17.7046,17.7377,20400.0
2009-10-26 13:40:00,21.39,21.42,21.38,21.41,28600.0,17.7294,17.7543,17.7211,17.746,28600.0
2009-10-26 13:45:00,21.41,21.44,21.39,21.4,20200.0,17.746,17.7709,17.7294,17.7377,20200.0
2009-10-26 13:50:00,21.4,21.47,21.36,21.45,24400.0,17.7377,17.7957,17.7046,17.7792,24400.0
2009-10-26 13:55:00,21.45,21.5,21.4,21.4,23900.0,17.7792,17.8206,17.7377,17.7377,23900.0
2009-10-26 14:00:00,21.4,21.48,21.39,21.45,32200.0,17.7377,17.804,17.7294,17.7792,32200.0
2009-10-26 14:05:00,21.45,21.46,21.39,21.42,15400.0,17.7792,17.7875,17.7294,17.7543,15400.0
2009-10-26 14:10:00,21.42,21.43,21.38,21.43,31100.0,17.7543,17.7626,17.7211,17.7626,31100.0
2009-10-26 14:15:00,21.43,21.43,21.32,21.35,29900.0,17.7626,17.7626,17.6714,17.6963,29900.0
2009-10-26 14:20:00,21.35,21.37,21.33,21.34,18700.0,17.6963,17.7129,17.6797,17.688,18700.0
2009-10-26 14:25:00,21.34,21.41,21.3,21.41,25700.0,17.688,17.746,17.6548,17.746,25700.0
2009-10-26 14:30:00,21.4,21.43,21.36,21.36,25500.0,17.7377,17.7626,17.7046,17.7046,25500.0
2009-10-26 14:35:00,21.35,21.41,21.31,21.41,25400.0,17.6963,17.746,17.6631,17.746,25400.0
2009-10-26 14:40:00,21.41,21.41,21.32,21.34,34400.0,17.746,17.746,17.6714,17.688,34400.0
2009-10-26 14:45:00,21.33,21.35,21.28,21.28,40300.0,17.6797,17.6963,17.6383,17.6383,40300.0
2009-10-26 14:50:00,21.3,21.31,21.2,21.23,52000.0,17.6548,17.6631,17.5719,17.5968,52000.0
2009-10-26 14:55:00,21.23,21.28,21.13,21.13,87500.0,17.5968,17.6383,17.5139,17.5139,87500.0
2009-10-26 15:00:00,21.14,21.19,21.1,21.19,40600.0,17.5222,17.5637,17.4891,17.5637,40600.0
2009-10-26 15:05:00,21.19,21.19,21.08,21.08,56900.0,17.5637,17.5637,17.4725,17.4725,56900.0
2009-10-26 15:10:00,21.08,21.09,21.02,21.02,62800.0,17.4725,17.4808,17.4228,17.4228,62800.0
2009-10-26 15:15:00,21.02,21.09,20.99,21.01,104100.0,17.4228,17.4808,17.3979,17.4145,104100.0
2009-10-26 15:20:00,21.01,21.04,20.98,21.02,67100.0,17.4145,17.4393,17.3896,17.4228,67100.0
2009-10-26 15:25:00,21.02,21.03,20.95,20.99,62900.0,17.4228,17.431,17.3647,17.3979,62900.0
2009-10-26 15:30:00,20.99,21.16,20.99,21.16,63900.0,17.3979,17.5388,17.3979,17.5388,63900.0
2009-10-26 15:35:00,21.16,21.17,21.08,21.13,63500.0,17.5388,17.5471,17.4725,17.5139,63500.0
2009-10-26 15:40:00,21.14,21.19,21.13,21.18,61500.0,17.5222,17.5637,17.5139,17.5554,61500.0
2009-10-26 15:45:00,21.17,21.3,21.17,21.29,97000.0,17.5471,17.6548,17.5471,17.6465,97000.0
2009-10-26 15:50:00,21.3,21.31,21.14,21.16,108600.0,17.6548,17.6631,17.5222,17.5388,108600.0
2009-10-26 15:55:00,21.16,21.23,21.14,21.15,129900.0,17.5388,17.5968,17.5222,17.5305,129900.0
2009-10-27 09:30:00,21.38,21.47,21.34,21.47,79800.0,17.7211,17.7957,17.688,17.7957,79800.0
2009-10-27 09:35:00,21.45,21.48,21.31,21.33,53600.0,17.7792,17.804,17.6631,17.6797,53600.0
2009-10-27 09:40:00,21.33,21.38,21.17,21.23,105800.0,17.6797,17.7211,17.5471,17.5968,105800.0
2009-10-27 09:45:00,21.23,21.29,21.2,21.25,54300.0,17.5968,17.6465,17.5719,17.6134,54300.0
2009-10-27 09:50:00,21.27,21.37,21.2,21.27,49500.0,17.63,17.7129,17.5719,17.63,49500.0
2009-10-27 09:55:00,21.26,21.28,21.21,21.23,63300.0,17.6217,17.6383,17.5802,17.5968,63300.0
2009-10-27 10:00:00,21.23,21.24,21.0,21.07,139400.0,17.5968,17.6051,17.4062,17.4642,139400.0
2009-10-27 10:05:00,21.08,21.08,20.8,20.85,97800.0,17.4725,17.4725,17.2404,17.2818,97800.0
2009-10-27 10:10:00,20.87,20.93,20.85,20.87,76500.0,17.2984,17.3482,17.2818,17.2984,76500.0
2009-10-27 10:15:00,20.87,20.97,20.87,20.91,52200.0,17.2984,17.3813,17.2984,17.3316,52200.0
2009-10-27 10:20:00,20.92,20.94,20.84,20.9,33900.0,17.3399,17.3564,17.2736,17.3233,33900.0
2009-10-27 10:25:00,20.9,21.13,20.9,21.1,57000.0,17.3233,17.5139,17.3233,17.4891,57000.0
2009-10-27 10:30:00,21.1,21.13,21.05,21.07,66000.0,17.4891,17.5139,17.4476,17.4642,66000.0
2009-10-27 10:35:00,21.09,21.13,21.05,21.1,24800.0,17.4808,17.5139,17.4476,17.4891,24800.0
2009-10-27 10:40:00,21.12,21.35,21.12,21.33,68400.0,17.5056,17.6963,17.5056,17.6797,68400.0
2009-10-27 10:45:00,21.34,21.34,21.25,21.27,52200.0,17.688,17.688,17.6134,17.63,52200.0
2009-10-27 10:50:00,21.27,21.31,21.14,21.22,94200.0,17.63,17.6631,17.5222,17.5885,94200.0
2009-10-27 10:55:00,21.22,21.25,21.15,21.2,45000.0,17.5885,17.6134,17.5305,17.5719,45000.0
2009-10-27 11:00:00,21.2,21.24,21.18,21.19,71400.0,17.5719,17.6051,17.5554,17.5637,71400.0
2009-10-27 11:05:00,21.19,21.22,21.15,21.19,53800.0,17.5637,17.5885,17.5305,17.5637,53800.0
2009-10-27 11:10:00,21.21,21.22,21.19,21.21,72900.0,17.5802,17.5885,17.5637,17.5802,72900.0
2009-10-27 11:15:00,21.19,21.22,21.17,21.21,69100.0,17.5637,17.5885,17.5471,17.5802,69100.0
2009-10-27 11:20:00,21.21,21.25,21.21,21.24,10600.0,17.5802,17.6134,17.5802,17.6051,10600.0
2009-10-27 11:25:00,21.23,21.3,21.21,21.3,30800.0,17.5968,17.6548,17.5802,17.6548,30800.0
2009-10-27 11:30:00,21.33,21.41,21.31,21.4,50400.0,17.6797,17.746,17.6631,17.7377,50400.0
2009-10-27 11:35:00,21.41,21.54,21.41,21.54,54200.0,17.746,17.8538,17.746,17.8538,54200.0
2009-10-27 11:40:00,21.55,21.58,21.51,21.53,33100.0,17.8621,17.8869,17.8289,17.8455,33100.0
2009-10-27 11:45:00,21.53,21.58,21.45,21.46,31900.0,17.8455,17.8869,17.7792,17.7875,31900.0
2009-10-27 11:50:00,21.48,21.51,21.44,21.44,29400.0,17.804,17.8289,17.7709,17.7709,29400.0
2009-10-27 11:55:00,21.44,21.47,21.41,21.45,23700.0,17.7709,17.7957,17.746,17.7792,23700.0
2009-10-27 12:00:00,21.47,21.51,21.39,21.39,28500.0,17.7957,17.8289,17.7294,17.7294,28500.0
2009-10-27 12:05:00,21.39,21.44,21.37,21.42,20500.0,17.7294,17.7709,17.7129,17.7543,20500.0
2009-10-27 12:10:00,21.43,21.51,21.42,21.51,28900.0,17.7626,17.8289,17.7543,17.8289,28900.0
2009-10-27 12:15:00,21.5,21.54,21.5,21.53,25900.0,17.8206,17.8538,17.8206,17.8455,25900.0
2009-10-27 12:20:00,21.52,21.53,21.39,21.4,32300.0,17.8372,17.8455,17.7294,17.7377,32300.0
2009-10-27 12:25:00,21.41,21.48,21.29,21.45,96000.0,17.746,17.804,17.6465,17.7792,96000.0
2009-10-27 12:30:00,21.45,21.46,21.38,21.39,27400.0,17.7792,17.7875,17.7211,17.7294,27400.0
2009-10-27 12:35:00,21.38,21.46,21.38,21.4,32100.0,17.7211,17.7875,17.7211,17.7377,32100.0
2009-10-27 12:40:00,21.39,21.4,21.29,21.33,33200.0,17.7294,17.7377,17.6465,17.6797,33200.0
2009-10-27 12:45:00,21.33,21.34,21.28,21.34,21000.0,17.6797,17.688,17.6383,17.688,21000.0
2009-10-27 12:50:00,21.34,21.36,21.2,21.2,56000.0,17.688,17.7046,17.5719,17.5719,56000.0
2009-10-27 12:55:00,21.19,21.26,21.15,21.16,91500.0,17.5637,17.6217,17.5305,17.5388,91500.0
2009-10-27 13:00:00,21.16,21.25,21.16,21.25,39700.0,17.5388,17.6134,17.5388,17.6134,39700.0
2009-10-27 13:05:00,21.22,21.22,21.1,21.13,39100.0,17.5885,17.5885,17.4891,17.5139,39100.0
2009-10-27 13:10:00,21.13,21.21,21.12,21.19,31800.0,17.5139,17.5802,17.5056,17.5637,31800.0
2009-10-27 13:15:00,21.19,21.2,21.07,21.07,25500.0,17.5637,17.5719,17.4642,17.4642,25500.0
2009-10-27 13:20:00,21.09,21.09,20.95,20.98,32500.0,17.4808,17.4808,17.3647,17.3896,32500.0
2009-10-27 13:25:00,20.98,20.98,20.97,20.98,7800.0,17.3896,17.3896,17.3813,17.3896,7800.0
2009-10-27 13:30:00,20.98,21.0,20.91,20.92,35000.0,17.3896,17.4062,17.3316,17.3399,35000.0
2009-10-27 13:35:00,20.92,20.96,20.88,20.88,42300.0,17.3399,17.373,17.3067,17.3067,42300.0
2009-10-27 13:40:00,20.89,20.99,20.85,20.95,28300.0,17.315,17.3979,17.2818,17.3647,28300.0
2009-10-27 13:45:00,20.95,20.95,20.89,20.9,13400.0,17.3647,17.3647,17.315,17.3233,13400.0
2009-10-27 13:50:00,20.91,21.0,20.89,20.99,96100.0,17.3316,17.4062,17.315,17.3979,96100.0
2009-10-27 13:55:00,21.0,21.0,20.84,20.93,69100.0,17.4062,17.4062,17.2736,17.3482,69100.0
2009-10-27 14:00:00,20.92,20.92,20.8,20.8,36400.0,17.3399,17.3399,17.2404,17.2404,36400.0
2009-10-27 14:05:00,20.8,20.85,20.74,20.76,43200.0,17.2404,17.2818,17.1907,17.2072,43200.0
2009-10-27 14:10:00,20.76,20.84,20.76,20.84,14800.0,17.2072,17.2736,17.2072,17.2736,14800.0
2009-10-27 14:15:00,20.82,20.91,20.82,20.87,39700.0,17.257,17.3316,17.257,17.2984,39700.0
2009-10-27 14:20:00,20.87,20.88,20.83,20.84,36000.0,17.2984,17.3067,17.2653,17.2736,36000.0
2009-10-27 14:25:00,20.84,20.92,20.84,20.9,34800.0,17.2736,17.3399,17.2736,17.3233,34800.0
2009-10-27 14:30:00,20.91,20.92,20.85,20.86,20200.0,17.3316,17.3399,17.2818,17.2901,20200.0
2009-10-27 14:35:00,20.87,20.88,20.81,20.82,23500.0,17.2984,17.3067,17.2487,17.257,23500.0
2009-10-27 14:40:00,20.83,20.9,20.82,20.9,26400.0,17.2653,17.3233,17.257,17.3233,26400.0
2009-10-27 14:45:00,20.9,20.9,20.84,20.86,23500.0,17.3233,17.3233,17.2736,17.2901,23500.0
2009-10-27 14:50:00,20.87,21.02,20.87,20.99,52200.0,17.2984,17.4228,17.2984,17.3979,52200.0
2009-10-27 14:55:00,20.99,21.04,20.98,21.02,40900.0,17.3979,17.4393,17.3896,17.4228,40900.0
2009-10-27 15:00:00,21.02,21.02,20.91,20.95,54000.0,17.4228,17.4228,17.3316,17.3647,54000.0
2009-10-27 15:05:00,20.95,20.96,20.87,20.9,42200.0,17.3647,17.373,17.2984,17.3233,42200.0
2009-10-27 15:10:00,20.89,20.92,20.88,20.91,32500.0,17.315,17.3399,17.3067,17.3316,32500.0
2009-10-27 15:15:00,20.92,20.98,20.86,20.97,36000.0,17.3399,17.3896,17.2901,17.3813,36000.0
2009-10-27 15:20:00,20.97,20.98,20.83,20.89,38600.0,17.3813,17.3896,17.2653,17.315,38600.0
2009-10-27 15:25:00,20.9,20.9,20.85,20.87,28100.0,17.3233,17.3233,17.2818,17.2984,28100.0
2009-10-27 15:30:00,20.87,20.91,20.81,20.81,48900.0,17.2984,17.3316,17.2487,17.2487,48900.0
2009-10-27 15:35:00,20.81,20.86,20.77,20.79,91700.0,17.2487,17.2901,17.2155,17.2321,91700.0
2009-10-27 15:40:00,20.77,20.88,20.77,20.87,75400.0,17.2155,17.3067,17.2155,17.2984,75400.0
2009-10-27 15:45:00,20.86,20.87,20.79,20.82,112800.0,17.2901,17.2984,17.2321,17.257,112800.0
2009-10-27 15:50:00,20.82,20.84,20.79,20.84,126700.0,17.257,17.2736,17.2321,17.2736,126700.0
2009-10-27 15:55:00,20.83,20.85,20.79,20.84,104800.0,17.2653,17.2818,17.2321,17.2736,104800.0
2009-10-28 09:30:00,20.55,20.66,20.54,20.63,32300.0,17.0332,17.1244,17.0249,17.0995,32300.0
2009-10-28 09:35:00,20.61,20.64,20.5,20.55,49200.0,17.0829,17.1078,16.9917,17.0332,49200.0
2009-10-28 09:40:00,20.54,20.56,20.43,20.55,51700.0,17.0249,17.0415,16.9337,17.0332,51700.0
2009-10-28 09:45:00,20.55,20.6,20.46,20.47,32800.0,17.0332,17.0746,16.9586,16.9669,32800.0
2009-10-28 09:50:00,20.45,20.47,20.25,20.25,111700.0,16.9503,16.9669,16.7845,16.7845,111700.0
2009-10-28 09:55:00,20.26,20.32,20.19,20.27,112200.0,16.7928,16.8425,16.7348,16.8011,112200.0
2009-10-28 10:00:00,20.26,20.27,20.13,20.19,75900.0,16.7928,16.8011,16.6851,16.7348,75900.0
2009-10-28 10:05:00,20.18,20.2,20.13,20.14,46800.0,16.7265,16.7431,16.6851,16.6934,46800.0
2009-10-28 10:10:00,20.14,20.28,20.14,20.18,77600.0,16.6934,16.8094,16.6934,16.7265,77600.0
2009-10-28 10:15:00,20.18,20.22,20.16,20.21,65600.0,16.7265,16.7597,16.7099,16.7514,65600.0
2009-10-28 10:20:00,20.2,20.2,20.12,20.16,36800.0,16.7431,16.7431,16.6768,16.7099,36800.0
2009-10-28 10:25:00,20.16,20.17,20.1,20.11,70500.0,16.7099,16.7182,16.6602,16.6685,70500.0
2009-10-28 10:30:00,20.1,20.17,20.06,20.12,62500.0,16.6602,16.7182,16.627,16.6768,62500.0
2009-10-28 10:35:00,20.13,20.14,20.08,20.09,44000.0,16.6851,16.6934,16.6436,16.6519,44000.0
2009-10-28 10:40:00,20.1,20.12,20.06,20.07,37200.0,16.6602,16.6768,16.627,16.6353,37200.0
2009-10-28 10:45:00,20.07,20.08,19.92,19.93,139300.0,16.6353,16.6436,16.511,16.5193,139300.0
2009-10-28 10:50:00,19.92,19.93,19.8,19.82,128700.0,16.511,16.5193,16.4115,16.4281,128700.0
2009-10-28 10:55:00,19.82,19.91,19.8,19.84,111000.0,16.4281,16.5027,16.4115,16.4447,111000.0
2009-10-28 11:00:00,19.85,19.86,19.82,19.85,65800.0,16.453,16.4613,16.4281,16.453,65800.0
2009-10-28 11:05:00,19.85,20.01,19.85,19.95,208000.0,16.453,16.5856,16.453,16.5359,208000.0
2009-10-28 11:10:00,19.94,20.01,19.94,20.0,95500.0,16.5276,16.5856,16.5276,16.5773,95500.0
2009-10-28 11:15:00,20.0,20.16,20.0,20.14,214700.0,16.5773,16.7099,16.5773,16.6934,214700.0
2009-10-28 11:20:00,20.11,20.16,20.1,20.14,111800.0,16.6685,16.7099,16.6602,16.6934,111800.0
2009-10-28 11:25:00,20.15,20.19,20.14,20.17,65000.0,16.7016,16.7348,16.6934,16.7182,65000.0
2009-10-28 11:30:00,20.18,20.19,20.15,20.16,58300.0,16.7265,16.7348,16.7016,16.7099,58300.0
2009-10-28 11:35:00,20.16,20.22,20.13,20.21,37500.0,16.7099,16.7597,16.6851,16.7514,37500.0
2009-10-28 11:40:00,20.22,20.24,20.15,20.23,74500.0,16.7597,16.7762,16.7016,16.7679,74500.0
2009-10-28 11:45:00,20.23,20.28,20.21,20.25,55400.0,16.7679,16.8094,16.7514,16.7845,55400.0
2009-10-28 11:50:00,20.24,20.31,20.23,20.3,78800.0,16.7762,16.8343,16.7679,16.826,78800.0
2009-10-28 11:55:00,20.3,20.35,20.23,20.24,76100.0,16.826,16.8674,16.7679,16.7762,76100.0
2009-10-28 12:00:00,20.24,20.24,20.16,20.16,39600.0,16.7762,16.7762,16.7099,16.7099,39600.0
2009-10-28 12:05:00,20.17,20.18,20.07,20.15,85600.0,16.7182,16.7265,16.6353,16.7016,85600.0
2009-10-28 12:10:00,20.16,20.2,20.14,20.17,45500.0,16.7099,16.7431,16.6934,16.7182,45500.0
2009-10-28 12:15:00,20.17,20.2,20.12,20.2,53800.0,16.7182,16.7431,16.6768,16.7431,53800.0
2009-10-28 12:20:00,20.18,20.18,20.1,20.15,38800.0,16.7265,16.7265,16.6602,16.7016,38800.0
2009-10-28 12:25:00,20.13,20.2,20.13,20.18,21900.0,16.6851,16.7431,16.6851,16.7265,21900.0
2009-10-28 12:30:00,20.18,20.2,20.12,20.12,20700.0,16.7265,16.7431,16.6768,16.6768,20700.0
2009-10-28 12:35:00,20.11,20.12,20.06,20.08,25200.0,16.6685,16.6768,16.627,16.6436,25200.0
2009-10-28 12:40:00,20.07,20.08,20.02,20.04,22200.0,16.6353,16.6436,16.5939,16.6105,22200.0
2009-10-28 12:45:00,20.04,20.06,20.04,20.04,7000.0,16.6105,16.627,16.6105,16.6105,7000.0
2009-10-28 12:50:00,20.05,20.05,19.98,20.0,56800.0,16.6188,16.6188,16.5607,16.5773,56800.0
2009-10-28 12:55:00,20.0,20.01,19.97,19.98,11800.0,16.5773,16.5856,16.5524,16.5607,11800.0
2009-10-28 13:00:00,19.98,20.05,19.96,20.04,16600.0,16.5607,16.6188,16.5442,16.6105,16600.0
2009-10-28 13:05:00,20.06,20.07,20.05,20.05,9800.0,16.627,16.6353,16.6188,16.6188,9800.0
2009-10-28 13:10:00,20.05,20.09,20.05,20.05,20000.0,16.6188,16.6519,16.6188,16.6188,20000.0
2009-10-28 13:15:00,20.06,20.1,20.01,20.01,51300.0,16.627,16.6602,16.5856,16.5856,51300.0
2009-10-28 13:20:00,20.02,20.02,19.96,19.99,28500.0,16.5939,16.5939,16.5442,16.569,28500.0
2009-10-28 13:25:00,19.99,20.02,19.89,19.93,22600.0,16.569,16.5939,16.4861,16.5193,22600.0
2009-10-28 13:30:00,19.92,19.99,19.92,19.93,15300.0,16.511,16.569,16.511,16.5193,15300.0
2009-10-28 13:35:00,19.93,19.96,19.9,19.91,18800.0,16.5193,16.5442,16.4944,16.5027,18800.0
2009-10-28 13:40:00,19.91,20.01,19.91,19.92,21500.0,16.5027,16.5856,16.5027,16.511,21500.0
2009-10-28 13:45:00,19.92,19.99,19.92,19.99,8900.0,16.511,16.569,16.511,16.569,8900.0
2009-10-28 13:50:00,19.99,20.0,19.97,20.0,31900.0,16.569,16.5773,16.5524,16.5773,31900.0
2009-10-28 13:55:00,20.0,20.01,19.93,19.94,16300.0,16.5773,16.5856,16.5193,16.5276,16300.0
2009-10-28 14:00:00,19.94,19.94,19.88,19.92,31000.0,16.5276,16.5276,16.4778,16.511,31000.0
2009-10-28 14:05:00,19.93,19.95,19.91,19.93,20000.0,16.5193,16.5359,16.5027,16.5193,20000.0
2009-10-28 14:10:00,19.93,19.95,19.88,19.89,23700.0,16.5193,16.5359,16.4778,16.4861,23700.0
2009-10-28 14:15:00,19.89,19.92,19.88,19.88,30100.0,16.4861,16.511,16.4778,16.4778,30100.0
2009-10-28 14:20:00,19.88,19.91,19.88,19.88,39400.0,16.4778,16.5027,16.4778,16.4778,39400.0
2009-10-28 14:25:00,19.89,19.92,19.85,19.85,26000.0,16.4861,16.511,16.453,16.453,26000.0
2009-10-28 14:30:00,19.85,19.86,19.84,19.84,22100.0,16.453,16.4613,16.4447,16.4447,22100.0
2009-10-28 14:35:00,19.84,19.86,19.75,19.76,46900.0,16.4447,16.4613,16.3701,16.3784,46900.0
2009-10-28 14:40:00,19.75,19.86,19.73,19.85,79000.0,16.3701,16.4613,16.3535,16.453,79000.0
2009-10-28 14:45:00,19.86,19.9,19.84,19.9,54000.0,16.4613,16.4944,16.4447,16.4944,54000.0
2009-10-28 14:50:00,19.91,19.98,19.88,19.9,34300.0,16.5027,16.5607,16.4778,16.4944,34300.0
2009-10-28 14:55:00,19.91,19.92,19.81,19.82,28100.0,16.5027,16.511,16.4198,16.4281,28100.0
2009-10-28 15:00:00,19.81,19.87,19.78,19.82,30300.0,16.4198,16.4696,16.395,16.4281,30300.0
2009-10-28 15:05:00,19.81,19.91,19.81,19.9,39800.0,16.4198,16.5027,16.4198,16.4944,39800.0
2009-10-28 15:10:00,19.9,19.9,19.78,19.78,46800.0,16.4944,16.4944,16.395,16.395,46800.0
2009-10-28 15:15:00,19.78,19.84,19.77,19.81,55800.0,16.395,16.4447,16.3867,16.4198,55800.0
2009-10-28 15:20:00,19.81,19.82,19.75,19.79,37800.0,16.4198,16.4281,16.3701,16.4032,37800.0
2009-10-28 15:25:00,19.79,19.8,19.75,19.77,39900.0,16.4032,16.4115,16.3701,16.3867,39900.0
2009-10-28 15:30:00,19.78,19.78,19.75,19.75,45400.0,16.395,16.395,16.3701,16.3701,45400.0
2009-10-28 15:35:00,19.75,19.75,19.68,19.69,63200.0,16.3701,16.3701,16.3121,16.3204,63200.0
2009-10-28 15:40:00,19.68,19.79,19.68,19.75,73300.0,16.3121,16.4032,16.3121,16.3701,73300.0
2009-10-28 15:45:00,19.76,19.84,19.76,19.84,69400.0,16.3784,16.4447,16.3784,16.4447,69400.0
2009-10-28 15:50:00,19.84,19.84,19.75,19.76,75900.0,16.4447,16.4447,16.3701,16.3784,75900.0
2009-10-28 15:55:00,19.76,19.81,19.73,19.79,148900.0,16.3784,16.4198,16.3535,16.4032,148900.0
2009-10-29 09:30:00,20.71,20.91,20.71,20.88,121900.0,17.1658,17.3316,17.1658,17.3067,121900.0
2009-10-29 09:35:00,20.84,21.19,20.84,21.15,70000.0,17.2736,17.5637,17.2736,17.5305,70000.0
2009-10-29 09:40:00,21.14,21.18,20.99,20.99,100400.0,17.5222,17.5554,17.3979,17.3979,100400.0
2009-10-29 09:45:00,21.0,21.04,20.95,21.01,92600.0,17.4062,17.4393,17.3647,17.4145,92600.0
2009-10-29 09:50:00,21.03,21.06,20.95,21.0,84500.0,17.431,17.4559,17.3647,17.4062,84500.0
2009-10-29 09:55:00,20.99,21.01,20.91,20.99,62800.0,17.3979,17.4145,17.3316,17.3979,62800.0
2009-10-29 10:00:00,20.98,21.09,20.98,21.08,77300.0,17.3896,17.4808,17.3896,17.4725,77300.0
2009-10-29 10:05:00,21.09,21.2,21.07,21.19,61700.0,17.4808,17.5719,17.4642,17.5637,61700.0
2009-10-29 10:10:00,21.19,21.2,21.11,21.12,37600.0,17.5637,17.5719,17.4974,17.5056,37600.0
2009-10-29 10:15:00,21.12,21.12,21.06,21.1,62900.0,17.5056,17.5056,17.4559,17.4891,62900.0
2009-10-29 10:20:00,21.1,21.16,21.05,21.09,163100.0,17.4891,17.5388,17.4476,17.4808,163100.0
2009-10-29 10:25:00,21.11,21.2,21.1,21.12,25200.0,17.4974,17.5719,17.4891,17.5056,25200.0
2009-10-29 10:30:00,21.13,21.19,21.1,21.16,41600.0,17.5139,17.5637,17.4891,17.5388,41600.0
2009-10-29 10:35:00,21.17,21.3,21.16,21.24,68400.0,17.5471,17.6548,17.5388,17.6051,68400.0
2009-10-29 10:40:00,21.26,21.28,21.13,21.15,47300.0,17.6217,17.6383,17.5139,17.5305,47300.0
2009-10-29 10:45:00,21.16,21.23,21.16,21.22,20900.0,17.5388,17.5968,17.5388,17.5885,20900.0
2009-10-29 10:50:00,21.22,21.24,21.12,21.13,76300.0,17.5885,17.6051,17.5056,17.5139,76300.0
2009-10-29 10:55:00,21.14,21.15,21.09,21.14,37200.0,17.5222,17.5305,17.4808,17.5222,37200.0
2009-10-29 11:00:00,21.14,21.22,21.13,21.17,45200.0,17.5222,17.5885,17.5139,17.5471,45200.0
2009-10-29 11:05:00,21.18,21.33,21.17,21.33,45500.0,17.5554,17.6797,17.5471,17.6797,45500.0
2009-10-29 11:10:00,21.33,21.38,21.32,21.35,51200.0,17.6797,17.7211,17.6714,17.6963,51200.0
2009-10-29 11:15:00,21.35,21.38,21.32,21.32,31900.0,17.6963,17.7211,17.6714,17.6714,31900.0
2009-10-29 11:20:00,21.33,21.37,21.32,21.35,36000.0,17.6797,17.7129,17.6714,17.6963,36000.0
2009-10-29 11:25:00,21.35,21.4,21.35,21.39,26000.0,17.6963,17.7377,17.6963,17.7294,26000.0
2009-10-29 11:30:00,21.4,21.54,21.4,21.52,81300.0,17.7377,17.8538,17.7377,17.8372,81300.0
2009-10-29 11:35:00,21.52,21.59,21.5,21.52,32800.0,17.8372,17.8952,17.8206,17.8372,32800.0
2009-10-29 11:40:00,21.52,21.55,21.4,21.42,56300.0,17.8372,17.8621,17.7377,17.7543,56300.0
2009-10-29 11:45:00,21.42,21.44,21.4,21.4,23800.0,17.7543,17.7709,17.7377,17.7377,23800.0
2009-10-29 11:50:00,21.42,21.42,21.29,21.32,63600.0,17.7543,17.7543,17.6465,17.6714,63600.0
2009-10-29 11:55:00,21.31,21.34,21.28,21.34,48800.0,17.6631,17.688,17.6383,17.688,48800.0
2009-10-29 12:00:00,21.35,21.38,21.32,21.33,34600.0,17.6963,17.7211,17.6714,17.6797,34600.0
2009-10-29 12:05:00,21.32,21.33,21.3,21.33,41500.0,17.6714,17.6797,17.6548,17.6797,41500.0
2009-10-29 12:10:00,21.33,21.43,21.33,21.43,27000.0,17.6797,17.7626,17.6797,17.7626,27000.0
2009-10-29 12:15:00,21.44,21.49,21.43,21.49,28100.0,17.7709,17.8123,17.7626,17.8123,28100.0
2009-10-29 12:20:00,21.49,21.55,21.48,21.53,21400.0,17.8123,17.8621,17.804,17.8455,21400.0
2009-10-29 12:25:00,21.54,21.56,21.5,21.52,30500.0,17.8538,17.8703,17.8206,17.8372,30500.0
2009-10-29 12:30:00,21.52,21.55,21.51,21.53,20100.0,17.8372,17.8621,17.8289,17.8455,20100.0
2009-10-29 12:35:00,21.53,21.59,21.53,21.53,33700.0,17.8455,17.8952,17.8455,17.8455,33700.0
2009-10-29 12:40:00,21.53,21.59,21.53,21.56,20300.0,17.8455,17.8952,17.8455,17.8703,20300.0
2009-10-29 12:45:00,21.55,21.6,21.55,21.59,15300.0,17.8621,17.9035,17.8621,17.8952,15300.0
2009-10-29 12:50:00,21.58,21.59,21.55,21.57,31000.0,17.8869,17.8952,17.8621,17.8786,31000.0
2009-10-29 12:55:00,21.57,21.57,21.5,21.51,12300.0,17.8786,17.8786,17.8206,17.8289,12300.0
2009-10-29 13:00:00,21.51,21.52,21.5,21.51,19100.0,17.8289,17.8372,17.8206,17.8289,19100.0
2009-10-29 13:05:00,21.51,21.52,21.5,21.5,15600.0,17.8289,17.8372,17.8206,17.8206,15600.0
2009-10-29 13:10:00,21.5,21.5,21.43,21.44,19300.0,17.8206,17.8206,17.7626,17.7709,19300.0
2009-10-29 13:15:00,21.44,21.45,21.37,21.39,33100.0,17.7709,17.7792,17.7129,17.7294,33100.0
2009-10-29 13:20:00,21.38,21.41,21.37,21.38,29700.0,17.7211,17.746,17.7129,17.7211,29700.0
2009-10-29 13:25:00,21.38,21.4,21.32,21.4,45200.0,17.7211,17.7377,17.6714,17.7377,45200.0
2009-10-29 13:30:00,21.4,21.43,21.39,21.41,13900.0,17.7377,17.7626,17.7294,17.746,13900.0
2009-10-29 13:35:00,21.41,21.47,21.41,21.45,16600.0,17.746,17.7957,17.746,17.7792,16600.0
2009-10-29 13:40:00,21.45,21.51,21.45,21.47,23800.0,17.7792,17.8289,17.7792,17.7957,23800.0
2009-10-29 13:45:00,21.48,21.5,21.39,21.4,41300.0,17.804,17.8206,17.7294,17.7377,41300.0
2009-10-29 13:50:00,21.39,21.44,21.39,21.44,14600.0,17.7294,17.7709,17.7294,17.7709,14600.0
2009-10-29 13:55:00,21.43,21.44,21.37,21.39,35000.0,17.7626,17.7709,17.7129,17.7294,35000.0
2009-10-29 14:00:00,21.39,21.41,21.39,21.41,25900.0,17.7294,17.746,17.7294,17.746,25900.0
2009-10-29 14:05:00,21.41,21.41,21.37,21.39,28400.0,17.746,17.746,17.7129,17.7294,28400.0
2009-10-29 14:10:00,21.38,21.39,21.37,21.38,15600.0,17.7211,17.7294,17.7129,17.7211,15600.0
2009-10-29 14:15:00,21.38,21.41,21.37,21.38,18500.0,17.7211,17.746,17.7129,17.7211,18500.0
2009-10-29 14:20:00,21.37,21.38,21.28,21.3,85800.0,17.7129,17.7211,17.6383,17.6548,85800.0
2009-10-29 14:25:00,21.3,21.34,21.25,21.28,78700.0,17.6548,17.688,17.6134,17.6383,78700.0
2009-10-29 14:30:00,21.27,21.35,21.27,21.3,42900.0,17.63,17.6963,17.63,17.6548,42900.0
2009-10-29 14:35:00,21.3,21.35,21.29,21.34,29100.0,17.6548,17.6963,17.6465,17.688,29100.0
2009-10-29 14:40:00,21.34,21.44,21.34,21.42,37600.0,17.688,17.7709,17.688,17.7543,37600.0
2009-10-29 14:45:00,21.42,21.42,21.34,21.34,22700.0,17.7543,17.7543,17.688,17.688,22700.0
2009-10-29 14:50:00,21.34,21.39,21.31,21.32,79400.0,17.688,17.7294,17.6631,17.6714,79400.0
2009-10-29 14:55:00,21.32,21.37,21.32,21.37,22900.0,17.6714,17.7129,17.6714,17.7129,22900.0
2009-10-29 15:00:00,21.36,21.37,21.32,21.34,56500.0,17.7046,17.7129,17.6714,17.688,56500.0
2009-10-29 15:05:00,21.35,21.44,21.35,21.4,158600.0,17.6963,17.7709,17.6963,17.7377,158600.0
2009-10-29 15:10:00,21.4,21.42,21.34,21.42,56900.0,17.7377,17.7543,17.688,17.7543,56900.0
2009-10-29 15:15:00,21.42,21.42,21.39,21.41,27300.0,17.7543,17.7543,17.7294,17.746,27300.0
2009-10-29 15:20:00,21.41,21.41,21.36,21.39,59000.0,17.746,17.746,17.7046,17.7294,59000.0
2009-10-29 15:25:00,21.39,21.47,21.39,21.46,44800.0,17.7294,17.7957,17.7294,17.7875,44800.0
2009-10-29 15:30:00,21.46,21.47,21.4,21.44,63300.0,17.7875,17.7957,17.7377,17.7709,63300.0
2009-10-29 15:35:00,21.44,21.45,21.42,21.42,57900.0,17.7709,17.7792,17.7543,17.7543,57900.0
2009-10-29 15:40:00,21.42,21.46,21.35,21.35,101500.0,17.7543,17.7875,17.6963,17.6963,101500.0
2009-10-29 15:45:00,21.35,21.42,21.35,21.41,109600.0,17.6963,17.7543,17.6963,17.746,109600.0
2009-10-29 15:50:00,21.4,21.41,21.35,21.37,136400.0,17.7377,17.746,17.6963,17.7129,136400.0
2009-10-29 15:55:00,21.38,21.38,21.32,21.36,243100.0,17.7211,17.7211,17.6714,17.7046,243100.0
2009-10-30 09:30:00,21.36,21.45,21.17,21.32,76400.0,17.7046,17.7792,17.5471,17.6714,76400.0
2009-10-30 09:35:00,21.35,21.52,21.34,21.49,32500.0,17.6963,17.8372,17.688,17.8123,32500.0
2009-10-30 09:40:00,21.49,21.55,21.4,21.51,78000.0,17.8123,17.8621,17.7377,17.8289,78000.0
2009-10-30 09:45:00,21.55,21.55,21.37,21.38,30300.0,17.8621,17.8621,17.7129,17.7211,30300.0
2009-10-30 09:50:00,21.39,21.43,21.26,21.36,63500.0,17.7294,17.7626,17.6217,17.7046,63500.0
2009-10-30 09:55:00,21.36,21.39,21.26,21.29,68500.0,17.7046,17.7294,17.6217,17.6465,68500.0
2009-10-30 10:00:00,21.29,21.4,21.28,21.31,62600.0,17.6465,17.7377,17.6383,17.6631,62600.0
2009-10-30 10:05:00,21.31,21.35,21.27,21.29,41800.0,17.6631,17.6963,17.63,17.6465,41800.0
2009-10-30 10:10:00,21.29,21.33,21.16,21.22,66000.0,17.6465,17.6797,17.5388,17.5885,66000.0
2009-10-30 10:15:00,21.23,21.24,21.04,21.05,45800.0,17.5968,17.6051,17.4393,17.4476,45800.0
2009-10-30 10:20:00,21.05,21.08,20.9,20.95,47500.0,17.4476,17.4725,17.3233,17.3647,47500.0
2009-10-30 10:25:00,20.95,21.02,20.95,21.0,24000.0,17.3647,17.4228,17.3647,17.4062,24000.0
2009-10-30 10:30:00,20.97,20.98,20.85,20.92,51100.0,17.3813,17.3896,17.2818,17.3399,51100.0
2009-10-30 10:35:00,20.92,20.92,20.74,20.85,50700.0,17.3399,17.3399,17.1907,17.2818,50700.0
2009-10-30 10:40:00,20.83,20.91,20.82,20.9,41200.0,17.2653,17.3316,17.257,17.3233,41200.0
2009-10-30 10:45:00,20.91,21.03,20.9,20.98,31300.0,17.3316,17.431,17.3233,17.3896,31300.0
2009-10-30 10:50:00,20.98,21.0,20.92,20.94,26900.0,17.3896,17.4062,17.3399,17.3564,26900.0
2009-10-30 10:55:00,20.94,21.05,20.89,20.94,28900.0,17.3564,17.4476,17.315,17.3564,28900.0
2009-10-30 11:00:00,20.94,20.96,20.92,20.94,18500.0,17.3564,17.373,17.3399,17.3564,18500.0
2009-10-30 11:05:00,20.95,20.96,20.9,20.92,40100.0,17.3647,17.373,17.3233,17.3399,40100.0
2009-10-30 11:10:00,20.92,20.95,20.91,20.92,19500.0,17.3399,17.3647,17.3316,17.3399,19500.0
2009-10-30 11:15:00,20.92,20.95,20.85,20.88,40300.0,17.3399,17.3647,17.2818,17.3067,40300.0
2009-10-30 11:20:00,20.87,20.92,20.83,20.87,36700.0,17.2984,17.3399,17.2653,17.2984,36700.0
2009-10-30 11:25:00,20.86,20.87,20.67,20.87,37600.0,17.2901,17.2984,17.1326,17.2984,37600.0
2009-10-30 11:30:00,20.85,20.88,20.79,20.79,38100.0,17.2818,17.3067,17.2321,17.2321,38100.0
2009-10-30 11:35:00,20.79,20.79,20.59,20.62,37700.0,17.2321,17.2321,17.0663,17.0912,37700.0
2009-10-30 11:40:00,20.63,20.65,20.56,20.61,33000.0,17.0995,17.1161,17.0415,17.0829,33000.0
2009-10-30 11:45:00,20.61,20.62,20.55,20.62,52100.0,17.0829,17.0912,17.0332,17.0912,52100.0
2009-10-30 11:50:00,20.62,20.62,20.5,20.54,30200.0,17.0912,17.0912,16.9917,17.0249,30200.0
2009-10-30 11:55:00,20.54,20.57,20.49,20.55,41800.0,17.0249,17.0498,16.9835,17.0332,41800.0
2009-10-30 12:00:00,20.55,20.64,20.54,20.64,41500.0,17.0332,17.1078,17.0249,17.1078,41500.0
2009-10-30 12:05:00,20.64,20.78,20.62,20.76,39700.0,17.1078,17.2238,17.0912,17.2072,39700.0
2009-10-30 12:10:00,20.74,20.8,20.67,20.68,33000.0,17.1907,17.2404,17.1326,17.1409,33000.0
2009-10-30 12:15:00,20.64,20.65,20.57,20.59,23800.0,17.1078,17.1161,17.0498,17.0663,23800.0
2009-10-30 12:20:00,20.59,20.64,20.52,20.54,16800.0,17.0663,17.1078,17.0083,17.0249,16800.0
2009-10-30 12:25:00,20.54,20.54,20.36,20.42,35800.0,17.0249,17.0249,16.8757,16.9254,35800.0
2009-10-30 12:30:00,20.42,20.48,20.4,20.46,55300.0,16.9254,16.9752,16.9089,16.9586,55300.0
2009-10-30 12:35:00,20.46,20.48,20.42,20.46,41500.0,16.9586,16.9752,16.9254,16.9586,41500.0
2009-10-30 12:40:00,20.46,20.47,20.43,20.43,24400.0,16.9586,16.9669,16.9337,16.9337,24400.0
2009-10-30 12:45:00,20.43,20.45,20.29,20.34,41000.0,16.9337,16.9503,16.8177,16.8591,41000.0
2009-10-30 12:50:00,20.34,20.44,20.34,20.44,36700.0,16.8591,16.942,16.8591,16.942,36700.0
2009-10-30 12:55:00,20.44,20.45,20.27,20.27,58200.0,16.942,16.9503,16.8011,16.8011,58200.0
2009-10-30 13:00:00,20.26,20.34,20.26,20.29,40500.0,16.7928,16.8591,16.7928,16.8177,40500.0
2009-10-30 13:05:00,20.28,20.34,20.26,20.31,29800.0,16.8094,16.8591,16.7928,16.8343,29800.0
2009-10-30 13:10:00,20.31,20.43,20.28,20.38,47600.0,16.8343,16.9337,16.8094,16.8923,47600.0
2009-10-30 13:15:00,20.36,20.41,20.36,20.4,26700.0,16.8757,16.9171,16.8757,16.9089,26700.0
2009-10-30 13:20:00,20.41,20.41,20.33,20.36,33000.0,16.9171,16.9171,16.8508,16.8757,33000.0
2009-10-30 13:25:00,20.36,20.37,20.33,20.35,12800.0,16.8757,16.884,16.8508,16.8674,12800.0
2009-10-30 13:30:00,20.36,20.38,20.19,20.2,25200.0,16.8757,16.8923,16.7348,16.7431,25200.0
2009-10-30 13:35:00,20.2,20.23,20.17,20.18,53600.0,16.7431,16.7679,16.7182,16.7265,53600.0
2009-10-30 13:40:00,20.18,20.2,20.16,20.17,37100.0,16.7265,16.7431,16.7099,16.7182,37100.0
2009-10-30 13:45:00,20.17,20.19,20.14,20.19,48400.0,16.7182,16.7348,16.6934,16.7348,48400.0
2009-10-30 13:50:00,20.19,20.19,20.05,20.05,29100.0,16.7348,16.7348,16.6188,16.6188,29100.0
2009-10-30 13:55:00,20.06,20.11,20.04,20.05,46000.0,16.627,16.6685,16.6105,16.6188,46000.0
2009-10-30 14:00:00,20.04,20.17,20.03,20.17,45700.0,16.6105,16.7182,16.6022,16.7182,45700.0
2009-10-30 14:05:00,20.17,20.32,20.17,20.3,64500.0,16.7182,16.8425,16.7182,16.826,64500.0
2009-10-30 14:10:00,20.31,20.4,20.3,20.38,92700.0,16.8343,16.9089,16.826,16.8923,92700.0
2009-10-30 14:15:00,20.38,20.38,20.25,20.36,86200.0,16.8923,16.8923,16.7845,16.8757,86200.0
2009-10-30 14:20:00,20.38,20.39,20.27,20.27,36900.0,16.8923,16.9006,16.8011,16.8011,36900.0
2009-10-30 14:25:00,20.27,20.33,20.25,20.27,37100.0,16.8011,16.8508,16.7845,16.8011,37100.0
2009-10-30 14:30:00,20.27,20.28,20.18,20.2,27300.0,16.8011,16.8094,16.7265,16.7431,27300.0
2009-10-30 14:35:00,20.21,20.29,20.12,20.25,40100.0,16.7514,16.8177,16.6768,16.7845,40100.0
2009-10-30 14:40:00,20.25,20.26,20.15,20.15,36800.0,16.7845,16.7928,16.7016,16.7016,36800.0
2009-10-30 14:45:00,20.14,20.16,20.04,20.07,96200.0,16.6934,16.7099,16.6105,16.6353,96200.0
2009-10-30 14:50:00,20.07,20.16,20.0,20.11,127300.0,16.6353,16.7099,16.5773,16.6685,127300.0
2009-10-30 14:55:00,20.11,20.2,20.08,20.12,56800.0,16.6685,16.7431,16.6436,16.6768,56800.0
2009-10-30 15:00:00,20.11,20.11,19.98,20.02,70000.0,16.6685,16.6685,16.5607,16.5939,70000.0
2009-10-30 15:05:00,20.02,20.02,19.93,19.99,51000.0,16.5939,16.5939,16.5193,16.569,51000.0
2009-10-30 15:10:00,19.99,20.05,19.93,19.96,81400.0,16.569,16.6188,16.5193,16.5442,81400.0
2009-10-30 15:15:00,19.97,20.0,19.92,19.94,27100.0,16.5524,16.5773,16.511,16.5276,27100.0
2009-10-30 15:20:00,19.93,20.04,19.92,19.97,75500.0,16.5193,16.6105,16.511,16.5524,75500.0
2009-10-30 15:25:00,19.97,20.05,19.95,20.02,72600.0,16.5524,16.6188,16.5359,16.5939,72600.0
2009-10-30 15:30:00,20.01,20.17,20.01,20.16,169200.0,16.5856,16.7182,16.5856,16.7099,169200.0
2009-10-30 15:35:00,20.15,20.28,20.11,20.15,231500.0,16.7016,16.8094,16.6685,16.7016,231500.0
2009-10-30 15:40:00,20.15,20.4,20.15,20.27,237900.0,16.7016,16.9089,16.7016,16.8011,237900.0
2009-10-30 15:45:00,20.28,20.35,20.22,20.29,176200.0,16.8094,16.8674,16.7597,16.8177,176200.0
2009-10-30 15:50:00,20.3,20.34,20.23,20.23,142200.0,16.826,16.8591,16.7679,16.7679,142200.0
2009-10-30 15:55:00,20.23,20.29,20.21,20.24,175400.0,16.7679,16.8177,16.7514,16.7762,175400.0
2009-11-02 09:30:00,20.66,21.1,20.6,20.96,230400.0,17.1244,17.4891,17.0746,17.373,230400.0
2009-11-02 09:35:00,20.98,21.02,20.7,20.72,110900.0,17.3896,17.4228,17.1575,17.1741,110900.0
2009-11-02 09:40:00,20.72,20.84,20.72,20.72,123000.0,17.1741,17.2736,17.1741,17.1741,123000.0
2009-11-02 09:45:00,20.73,20.73,20.43,20.43,101100.0,17.1824,17.1824,16.9337,16.9337,101100.0
2009-11-02 09:50:00,20.42,20.75,20.42,20.71,92000.0,16.9254,17.199,16.9254,17.1658,92000.0
2009-11-02 09:55:00,20.71,20.77,20.66,20.67,123200.0,17.1658,17.2155,17.1244,17.1326,123200.0
2009-11-02 10:00:00,20.7,21.12,20.7,21.04,194700.0,17.1575,17.5056,17.1575,17.4393,194700.0
2009-11-02 10:05:00,21.04,21.04,20.85,20.87,87800.0,17.4393,17.4393,17.2818,17.2984,87800.0
2009-11-02 10:10:00,20.88,20.96,20.79,20.79,56600.0,17.3067,17.373,17.2321,17.2321,56600.0
2009-11-02 10:15:00,20.8,20.92,20.74,20.9,62100.0,17.2404,17.3399,17.1907,17.3233,62100.0
2009-11-02 10:20:00,20.91,20.95,20.77,20.86,67400.0,17.3316,17.3647,17.2155,17.2901,67400.0
2009-11-02 10:25:00,20.85,21.0,20.85,20.94,33200.0,17.2818,17.4062,17.2818,17.3564,33200.0
2009-11-02 10:30:00,20.95,21.05,20.94,21.0,75500.0,17.3647,17.4476,17.3564,17.4062,75500.0
2009-11-02 10:35:00,21.0,21.08,20.94,21.08,60100.0,17.4062,17.4725,17.3564,17.4725,60100.0
2009-11-02 10:40:00,21.08,21.08,20.92,20.94,94100.0,17.4725,17.4725,17.3399,17.3564,94100.0
2009-11-02 10:45:00,20.94,20.99,20.85,20.96,61100.0,17.3564,17.3979,17.2818,17.373,61100.0
2009-11-02 10:50:00,20.96,20.96,20.84,20.85,52000.0,17.373,17.373,17.2736,17.2818,52000.0
2009-11-02 10:55:00,20.86,20.92,20.76,20.78,40600.0,17.2901,17.3399,17.2072,17.2238,40600.0
2009-11-02 11:00:00,20.8,20.85,20.76,20.77,59200.0,17.2404,17.2818,17.2072,17.2155,59200.0
2009-11-02 11:05:00,20.77,20.8,20.69,20.73,75500.0,17.2155,17.2404,17.1492,17.1824,75500.0
2009-11-02 11:10:00,20.71,20.87,20.65,20.85,95500.0,17.1658,17.2984,17.1161,17.2818,95500.0
2009-11-02 11:15:00,20.85,20.88,20.8,20.83,67400.0,17.2818,17.3067,17.2404,17.2653,67400.0
2009-11-02 11:20:00,20.83,20.95,20.81,20.94,40100.0,17.2653,17.3647,17.2487,17.3564,40100.0
2009-11-02 11:25:00,20.94,20.95,20.81,20.9,100000.0,17.3564,17.3647,17.2487,17.3233,100000.0
2009-11-02 11:30:00,20.9,20.95,20.86,20.94,42000.0,17.3233,17.3647,17.2901,17.3564,42000.0
2009-11-02 11:35:00,20.94,20.94,20.83,20.86,41100.0,17.3564,17.3564,17.2653,17.2901,41100.0
2009-11-02 11:40:00,20.85,20.94,20.83,20.89,22000.0,17.2818,17.3564,17.2653,17.315,22000.0
2009-11-02 11:45:00,20.89,20.94,20.87,20.88,20900.0,17.315,17.3564,17.2984,17.3067,20900.0
2009-11-02 11:50:00,20.88,20.89,20.77,20.8,48500.0,17.3067,17.315,17.2155,17.2404,48500.0
2009-11-02 11:55:00,20.8,20.92,20.77,20.81,42400.0,17.2404,17.3399,17.2155,17.2487,42400.0
2009-11-02 12:00:00,20.81,20.9,20.77,20.79,31000.0,17.2487,17.3233,17.2155,17.2321,31000.0
2009-11-02 12:05:00,20.78,20.81,20.72,20.79,23800.0,17.2238,17.2487,17.1741,17.2321,23800.0
2009-11-02 12:10:00,20.8,20.81,20.76,20.77,9500.0,17.2404,17.2487,17.2072,17.2155,9500.0
2009-11-02 12:15:00,20.78,20.78,20.64,20.65,27100.0,17.2238,17.2238,17.1078,17.1161,27100.0
2009-11-02 12:20:00,20.66,20.68,20.59,20.62,71000.0,17.1244,17.1409,17.0663,17.0912,71000.0
2009-11-02 12:25:00,20.63,20.64,20.53,20.55,32200.0,17.0995,17.1078,17.0166,17.0332,32200.0
2009-11-02 12:30:00,20.54,20.61,20.4,20.48,68300.0,17.0249,17.0829,16.9089,16.9752,68300.0
2009-11-02 12:35:00,20.47,20.49,20.42,20.44,32900.0,16.9669,16.9835,16.9254,16.942,32900.0
2009-11-02 12:40:00,20.42,20.44,20.27,20.29,51200.0,16.9254,16.942,16.8011,16.8177,51200.0
2009-11-02 12:45:00,20.29,20.29,20.21,20.23,42000.0,16.8177,16.8177,16.7514,16.7679,42000.0
2009-11-02 12:50:00,20.23,20.23,20.01,20.11,100600.0,16.7679,16.7679,16.5856,16.6685,100600.0
2009-11-02 12:55:00,20.11,20.18,20.0,20.0,42000.0,16.6685,16.7265,16.5773,16.5773,42000.0
2009-11-02 13:00:00,20.0,20.22,19.99,20.09,92300.0,16.5773,16.7597,16.569,16.6519,92300.0
2009-11-02 13:05:00,20.13,20.3,20.12,20.3,39600.0,16.6851,16.826,16.6768,16.826,39600.0
2009-11-02 13:10:00,20.3,20.32,20.16,20.17,58000.0,16.826,16.8425,16.7099,16.7182,58000.0
2009-11-02 13:15:00,20.16,20.37,20.1,20.2,86300.0,16.7099,16.884,16.6602,16.7431,86300.0
2009-11-02 13:20:00,20.2,20.42,20.18,20.3,58400.0,16.7431,16.9254,16.7265,16.826,58400.0
2009-11-02 13:25:00,20.3,20.35,20.26,20.3,26400.0,16.826,16.8674,16.7928,16.826,26400.0
2009-11-02 13:30:00,20.28,20.28,20.11,20.16,43900.0,16.8094,16.8094,16.6685,16.7099,43900.0
2009-11-02 13:35:00,20.16,20.2,20.12,20.2,24100.0,16.7099,16.7431,16.6768,16.7431,24100.0
2009-11-02 13:40:00,20.19,20.25,20.13,20.19,48500.0,16.7348,16.7845,16.6851,16.7348,48500.0
2009-11-02 13:45:00,20.21,20.21,20.07,20.15,33800.0,16.7514,16.7514,16.6353,16.7016,33800.0
2009-11-02 13:50:00,20.13,20.13,20.03,20.06,30000.0,16.6851,16.6851,16.6022,16.627,30000.0
2009-11-02 13:55:00,20.06,20.12,20.01,20.02,11700.0,16.627,16.6768,16.5856,16.5939,11700.0
2009-11-02 14:00:00,20.03,20.05,19.99,19.99,38400.0,16.6022,16.6188,16.569,16.569,38400.0
2009-11-02 14:05:00,19.99,20.0,19.91,19.97,37800.0,16.569,16.5773,16.5027,16.5524,37800.0
2009-11-02 14:10:00,19.98,20.14,19.97,20.09,43100.0,16.5607,16.6934,16.5524,16.6519,43100.0
2009-11-02 14:15:00,20.09,20.14,19.94,19.98,67600.0,16.6519,16.6934,16.5276,16.5607,67600.0
2009-11-02 14:20:00,20.0,20.28,20.0,20.17,36100.0,16.5773,16.8094,16.5773,16.7182,36100.0
2009-11-02 14:25:00,20.2,20.35,20.17,20.31,26500.0,16.7431,16.8674,16.7182,16.8343,26500.0
2009-11-02 14:30:00,20.34,20.39,20.32,20.36,39000.0,16.8591,16.9006,16.8425,16.8757,39000.0
2009-11-02 14:35:00,20.37,20.43,20.35,20.4,38500.0,16.884,16.9337,16.8674,16.9089,38500.0
2009-11-02 14:40:00,20.4,20.5,20.35,20.4,45600.0,16.9089,16.9917,16.8674,16.9089,45600.0
2009-11-02 14:45:00,20.4,20.5,20.4,20.41,25200.0,16.9089,16.9917,16.9089,16.9171,25200.0
2009-11-02 14:50:00,20.41,20.44,20.38,20.43,39700.0,16.9171,16.942,16.8923,16.9337,39700.0
2009-11-02 14:55:00,20.44,20.44,20.21,20.39,69100.0,16.942,16.942,16.7514,16.9006,69100.0
2009-11-02 15:00:00,20.4,20.53,20.4,20.52,137600.0,16.9089,17.0166,16.9089,17.0083,137600.0
2009-11-02 15:05:00,20.52,20.57,20.41,20.42,159200.0,17.0083,17.0498,16.9171,16.9254,159200.0
2009-11-02 15:10:00,20.42,20.51,20.35,20.47,118300.0,16.9254,17.0,16.8674,16.9669,118300.0
2009-11-02 15:15:00,20.47,20.52,20.37,20.37,103900.0,16.9669,17.0083,16.884,16.884,103900.0
2009-11-02 15:20:00,20.37,20.47,20.29,20.3,80500.0,16.884,16.9669,16.8177,16.826,80500.0
2009-11-02 15:25:00,20.3,20.53,20.29,20.46,173800.0,16.826,17.0166,16.8177,16.9586,173800.0
2009-11-02 15:30:00,20.45,20.56,20.44,20.46,102800.0,16.9503,17.0415,16.942,16.9586,102800.0
2009-11-02 15:35:00,20.45,20.52,20.43,20.48,93300.0,16.9503,17.0083,16.9337,16.9752,93300.0
2009-11-02 15:40:00,20.47,20.55,20.47,20.5,128700.0,16.9669,17.0332,16.9669,16.9917,128700.0
2009-11-02 15:45:00,20.5,20.54,20.44,20.44,132000.0,16.9917,17.0249,16.942,16.942,132000.0
2009-11-02 15:50:00,20.45,20.67,20.44,20.6,217700.0,16.9503,17.1326,16.942,17.0746,217700.0
2009-11-02 15:55:00,20.61,20.77,20.55,20.64,376400.0,17.0829,17.2155,17.0332,17.1078,376400.0
2009-11-03 09:30:00,19.73,19.92,19.64,19.78,235200.0,16.3535,16.511,16.2789,16.395,235200.0
2009-11-03 09:35:00,19.76,19.88,19.61,19.63,342400.0,16.3784,16.4778,16.2541,16.2706,342400.0
2009-11-03 09:40:00,19.64,19.88,19.64,19.79,347900.0,16.2789,16.4778,16.2789,16.4032,347900.0
2009-11-03 09:45:00,19.8,20.04,19.78,19.94,326100.0,16.4115,16.6105,16.395,16.5276,326100.0
2009-11-03 09:50:00,19.95,20.14,19.85,20.05,367100.0,16.5359,16.6934,16.453,16.6188,367100.0
2009-11-03 09:55:00,20.05,20.25,20.04,20.12,211700.0,16.6188,16.7845,16.6105,16.6768,211700.0
2009-11-03 10:00:00,20.13,20.16,19.94,20.08,258300.0,16.6851,16.7099,16.5276,16.6436,258300.0
2009-11-03 10:05:00,20.07,20.19,19.91,19.94,246300.0,16.6353,16.7348,16.5027,16.5276,246300.0
2009-11-03 10:10:00,19.94,20.06,19.74,19.74,306600.0,16.5276,16.627,16.3618,16.3618,306600.0
2009-11-03 10:15:00,19.75,19.81,19.6,19.7,443600.0,16.3701,16.4198,16.2458,16.3286,443600.0
2009-11-03 10:20:00,19.71,19.71,19.36,19.44,591000.0,16.3369,16.3369,16.0468,16.1131,591000.0
2009-11-03 10:25:00,19.44,19.49,19.04,19.1,589100.0,16.1131,16.1546,15.7816,15.8313,589100.0
2009-11-03 10:30:00,19.1,19.43,19.06,19.27,524400.0,15.8313,16.1049,15.7982,15.9722,524400.0
2009-11-03 10:35:00,19.27,19.3,18.95,19.0,367800.0,15.9722,15.9971,15.707,15.7484,367800.0
2009-11-03 10:40:00,19.0,19.14,18.98,19.06,330800.0,15.7484,15.8645,15.7319,15.7982,330800.0
2009-11-03 10:45:00,19.06,19.22,19.0,19.16,306300.0,15.7982,15.9308,15.7484,15.8811,306300.0
2009-11-03 10:50:00,19.15,19.28,19.15,19.2,243800.0,15.8728,15.9805,15.8728,15.9142,243800.0
2009-11-03 10:55:00,19.2,19.4,19.18,19.33,142900.0,15.9142,16.08,15.8976,16.022,142900.0
2009-11-03 11:00:00,19.35,19.45,19.27,19.4,155300.0,16.0385,16.1214,15.9722,16.08,155300.0
2009-11-03 11:05:00,19.4,19.45,19.35,19.4,113700.0,16.08,16.1214,16.0385,16.08,113700.0
2009-11-03 11:10:00,19.41,19.45,19.33,19.44,122000.0,16.0883,16.1214,16.022,16.1131,122000.0
2009-11-03 11:15:00,19.45,19.45,19.29,19.41,91900.0,16.1214,16.1214,15.9888,16.0883,91900.0
2009-11-03 11:20:00,19.39,19.68,19.38,19.58,141200.0,16.0717,16.3121,16.0634,16.2292,141200.0
2009-11-03 11:25:00,19.57,19.57,19.25,19.25,170400.0,16.2209,16.2209,15.9557,15.9557,170400.0
2009-11-03 11:30:00,19.25,19.3,19.15,19.25,116700.0,15.9557,15.9971,15.8728,15.9557,116700.0
2009-11-03 11:35:00,19.26,19.35,19.18,19.32,38800.0,15.9639,16.0385,15.8976,16.0137,38800.0
2009-11-03 11:40:00,19.32,19.37,19.28,19.35,82500.0,16.0137,16.0551,15.9805,16.0385,82500.0
2009-11-03 11:45:00,19.34,19.4,19.33,19.37,70900.0,16.0303,16.08,16.022,16.0551,70900.0
2009-11-03 11:50:00,19.38,19.44,19.34,19.42,82300.0,16.0634,16.1131,16.0303,16.0966,82300.0
2009-11-03 11:55:00,19.42,19.47,19.28,19.36,134200.0,16.0966,16.138,15.9805,16.0468,134200.0
2009-11-03 12:00:00,19.36,19.38,19.32,19.35,43000.0,16.0468,16.0634,16.0137,16.0385,43000.0
2009-11-03 12:05:00,19.35,19.35,19.28,19.35,36000.0,16.0385,16.0385,15.9805,16.0385,36000.0
2009-11-03 12:10:00,19.35,19.35,19.28,19.3,35800.0,16.0385,16.0385,15.9805,15.9971,35800.0
2009-11-03 12:15:00,19.3,19.33,19.28,19.28,39000.0,15.9971,16.022,15.9805,15.9805,39000.0
2009-11-03 12:20:00,19.29,19.4,19.28,19.34,59300.0,15.9888,16.08,15.9805,16.0303,59300.0
2009-11-03 12:25:00,19.34,19.35,19.29,19.32,35700.0,16.0303,16.0385,15.9888,16.0137,35700.0
2009-11-03 12:30:00,19.33,19.36,19.33,19.35,25400.0,16.022,16.0468,16.022,16.0385,25400.0
2009-11-03 12:35:00,19.35,19.4,19.33,19.36,102400.0,16.0385,16.08,16.022,16.0468,102400.0
2009-11-03 12:40:00,19.37,19.46,19.37,19.46,83900.0,16.0551,16.1297,16.0551,16.1297,83900.0
2009-11-03 12:45:00,19.46,19.46,19.4,19.43,53600.0,16.1297,16.1297,16.08,16.1049,53600.0
2009-11-03 12:50:00,19.45,19.46,19.4,19.41,43000.0,16.1214,16.1297,16.08,16.0883,43000.0
2009-11-03 12:55:00,19.41,19.45,19.37,19.39,33700.0,16.0883,16.1214,16.0551,16.0717,33700.0
2009-11-03 13:00:00,19.39,19.41,19.35,19.36,49300.0,16.0717,16.0883,16.0385,16.0468,49300.0
2009-11-03 13:05:00,19.36,19.54,19.35,19.53,66600.0,16.0468,16.196,16.0385,16.1877,66600.0
2009-11-03 13:10:00,19.53,19.56,19.47,19.56,59000.0,16.1877,16.2126,16.138,16.2126,59000.0
2009-11-03 13:15:00,19.56,19.56,19.45,19.49,66300.0,16.2126,16.2126,16.1214,16.1546,66300.0
2009-11-03 13:20:00,19.49,19.5,19.4,19.5,46400.0,16.1546,16.1629,16.08,16.1629,46400.0
2009-11-03 13:25:00,19.5,19.51,19.4,19.43,41000.0,16.1629,16.1712,16.08,16.1049,41000.0
2009-11-03 13:30:00,19.42,19.5,19.41,19.49,35600.0,16.0966,16.1629,16.0883,16.1546,35600.0
2009-11-03 13:35:00,19.49,19.5,19.42,19.5,41600.0,16.1546,16.1629,16.0966,16.1629,41600.0
2009-11-03 13:40:00,19.5,19.5,19.44,19.45,22300.0,16.1629,16.1629,16.1131,16.1214,22300.0
2009-11-03 13:45:00,19.45,19.5,19.42,19.49,47000.0,16.1214,16.1629,16.0966,16.1546,47000.0
2009-11-03 13:50:00,19.49,19.55,19.49,19.51,48100.0,16.1546,16.2043,16.1546,16.1712,48100.0
2009-11-03 13:55:00,19.51,19.59,19.51,19.59,38600.0,16.1712,16.2375,16.1712,16.2375,38600.0
2009-11-03 14:00:00,19.6,19.88,19.6,19.87,152700.0,16.2458,16.4778,16.2458,16.4696,152700.0
2009-11-03 14:05:00,19.86,20.02,19.85,19.99,120100.0,16.4613,16.5939,16.453,16.569,120100.0
2009-11-03 14:10:00,20.0,20.05,19.89,19.9,160200.0,16.5773,16.6188,16.4861,16.4944,160200.0
2009-11-03 14:15:00,19.89,19.92,19.79,19.85,54900.0,16.4861,16.511,16.4032,16.453,54900.0
2009-11-03 14:20:00,19.84,19.85,19.78,19.8,41900.0,16.4447,16.453,16.395,16.4115,41900.0
2009-11-03 14:25:00,19.8,19.82,19.72,19.81,42200.0,16.4115,16.4281,16.3452,16.4198,42200.0
2009-11-03 14:30:00,19.82,19.93,19.72,19.74,61200.0,16.4281,16.5193,16.3452,16.3618,61200.0
2009-11-03 14:35:00,19.74,19.87,19.71,19.78,55300.0,16.3618,16.4696,16.3369,16.395,55300.0
2009-11-03 14:40:00,19.8,19.81,19.71,19.74,15300.0,16.4115,16.4198,16.3369,16.3618,15300.0
2009-11-03 14:45:00,19.75,19.84,19.71,19.81,21900.0,16.3701,16.4447,16.3369,16.4198,21900.0
2009-11-03 14:50:00,19.81,19.81,19.73,19.73,28000.0,16.4198,16.4198,16.3535,16.3535,28000.0
2009-11-03 14:55:00,19.73,19.8,19.66,19.76,40400.0,16.3535,16.4115,16.2955,16.3784,40400.0
2009-11-03 15:00:00,19.75,19.82,19.68,19.74,51800.0,16.3701,16.4281,16.3121,16.3618,51800.0
2009-11-03 15:05:00,19.75,19.84,19.71,19.73,56800.0,16.3701,16.4447,16.3369,16.3535,56800.0
2009-11-03 15:10:00,19.74,19.75,19.64,19.64,89100.0,16.3618,16.3701,16.2789,16.2789,89100.0
2009-11-03 15:15:00,19.63,19.73,19.61,19.73,50000.0,16.2706,16.3535,16.2541,16.3535,50000.0
2009-11-03 15:20:00,19.73,19.77,19.63,19.7,85100.0,16.3535,16.3867,16.2706,16.3286,85100.0
2009-11-03 15:25:00,19.7,19.75,19.68,19.74,49100.0,16.3286,16.3701,16.3121,16.3618,49100.0
2009-11-03 15:30:00,19.74,19.85,19.73,19.83,174000.0,16.3618,16.453,16.3535,16.4364,174000.0
2009-11-03 15:35:00,19.87,19.92,19.83,19.84,83000.0,16.4696,16.511,16.4364,16.4447,83000.0
2009-11-03 15:40:00,19.85,19.85,19.77,19.85,102300.0,16.453,16.453,16.3867,16.453,102300.0
2009-11-03 15:45:00,19.85,19.94,19.84,19.88,107500.0,16.453,16.5276,16.4447,16.4778,107500.0
2009-11-03 15:50:00,19.87,19.96,19.8,19.91,125600.0,16.4696,16.5442,16.4115,16.5027,125600.0
2009-11-03 15:55:00,19.91,19.96,19.72,19.84,309600.0,16.5027,16.5442,16.3452,16.4447,309600.0
2009-11-04 09:30:00,20.54,20.88,20.53,20.66,255200.0,17.0249,17.3067,17.0166,17.1244,255200.0
2009-11-04 09:35:00,20.7,20.75,20.64,20.67,196100.0,17.1575,17.199,17.1078,17.1326,196100.0
2009-11-04 09:40:00,20.66,20.66,20.5,20.5,175300.0,17.1244,17.1244,16.9917,16.9917,175300.0
2009-11-04 09:45:00,20.51,20.73,20.46,20.67,98200.0,17.0,17.1824,16.9586,17.1326,98200.0
2009-11-04 09:50:00,20.68,20.86,20.67,20.85,81800.0,17.1409,17.2901,17.1326,17.2818,81800.0
2009-11-04 09:55:00,20.84,20.84,20.77,20.83,53900.0,17.2736,17.2736,17.2155,17.2653,53900.0
2009-11-04 10:00:00,20.82,20.9,20.71,20.89,97300.0,17.257,17.3233,17.1658,17.315,97300.0
2009-11-04 10:05:00,20.88,20.97,20.87,20.9,131200.0,17.3067,17.3813,17.2984,17.3233,131200.0
2009-11-04 10:10:00,20.91,20.95,20.88,20.91,46800.0,17.3316,17.3647,17.3067,17.3316,46800.0
2009-11-04 10:15:00,20.93,21.04,20.93,21.04,87100.0,17.3482,17.4393,17.3482,17.4393,87100.0
2009-11-04 10:20:00,21.04,21.06,20.96,21.0,76900.0,17.4393,17.4559,17.373,17.4062,76900.0
2009-11-04 10:25:00,20.99,20.99,20.87,20.93,76200.0,17.3979,17.3979,17.2984,17.3482,76200.0
2009-11-04 10:30:00,20.95,20.97,20.86,20.88,50900.0,17.3647,17.3813,17.2901,17.3067,50900.0
2009-11-04 10:35:00,20.88,20.89,20.71,20.72,55400.0,17.3067,17.315,17.1658,17.1741,55400.0
2009-11-04 10:40:00,20.73,20.8,20.68,20.74,36100.0,17.1824,17.2404,17.1409,17.1907,36100.0
2009-11-04 10:45:00,20.73,20.74,20.67,20.71,17900.0,17.1824,17.1907,17.1326,17.1658,17900.0
2009-11-04 10:50:00,20.72,20.81,20.72,20.72,24200.0,17.1741,17.2487,17.1741,17.1741,24200.0
2009-11-04 10:55:00,20.71,20.79,20.67,20.79,24600.0,17.1658,17.2321,17.1326,17.2321,24600.0
2009-11-04 11:00:00,20.79,20.8,20.67,20.74,38800.0,17.2321,17.2404,17.1326,17.1907,38800.0
2009-11-04 11:05:00,20.75,20.81,20.74,20.74,20000.0,17.199,17.2487,17.1907,17.1907,20000.0
2009-11-04 11:10:00,20.75,20.79,20.67,20.67,46000.0,17.199,17.2321,17.1326,17.1326,46000.0
2009-11-04 11:15:00,20.64,20.65,20.52,20.53,54200.0,17.1078,17.1161,17.0083,17.0166,54200.0
2009-11-04 11:20:00,20.53,20.56,20.47,20.51,51100.0,17.0166,17.0415,16.9669,17.0,51100.0
2009-11-04 11:25:00,20.51,20.51,20.42,20.45,38400.0,17.0,17.0,16.9254,16.9503,38400.0
2009-11-04 11:30:00,20.44,20.44,20.37,20.38,34900.0,16.942,16.942,16.884,16.8923,34900.0
2009-11-04 11:35:00,20.37,20.37,20.29,20.3,45100.0,16.884,16.884,16.8177,16.826,45100.0
2009-11-04 11:40:00,20.3,20.3,20.26,20.26,37100.0,16.826,16.826,16.7928,16.7928,37100.0
2009-11-04 11:45:00,20.26,20.3,20.21,20.22,46200.0,16.7928,16.826,16.7514,16.7597,46200.0
2009-11-04 11:50:00,20.21,20.23,20.17,20.2,75400.0,16.7514,16.7679,16.7182,16.7431,75400.0
2009-11-04 11:55:00,20.2,20.26,20.12,20.26,127600.0,16.7431,16.7928,16.6768,16.7928,127600.0
2009-11-04 12:00:00,20.25,20.3,20.19,20.28,32600.0,16.7845,16.826,16.7348,16.8094,32600.0
2009-11-04 12:05:00,20.27,20.36,20.27,20.36,36700.0,16.8011,16.8757,16.8011,16.8757,36700.0
2009-11-04 12:10:00,20.35,20.36,20.27,20.29,40500.0,16.8674,16.8757,16.8011,16.8177,40500.0
2009-11-04 12:15:00,20.3,20.34,20.27,20.3,42900.0,16.826,16.8591,16.8011,16.826,42900.0
2009-11-04 12:20:00,20.29,20.35,20.29,20.3,56200.0,16.8177,16.8674,16.8177,16.826,56200.0
2009-11-04 12:25:00,20.32,20.37,20.28,20.31,50800.0,16.8425,16.884,16.8094,16.8343,50800.0
2009-11-04 12:30:00,20.3,20.39,20.3,20.39,40100.0,16.826,16.9006,16.826,16.9006,40100.0
2009-11-04 12:35:00,20.39,20.46,20.36,20.46,29900.0,16.9006,16.9586,16.8757,16.9586,29900.0
2009-11-04 12:40:00,20.45,20.49,20.45,20.48,21600.0,16.9503,16.9835,16.9503,16.9752,21600.0
2009-11-04 12:45:00,20.49,20.49,20.37,20.4,22300.0,16.9835,16.9835,16.884,16.9089,22300.0
2009-11-04 12:50:00,20.41,20.41,20.29,20.29,27000.0,16.9171,16.9171,16.8177,16.8177,27000.0
2009-11-04 12:55:00,20.29,20.34,20.29,20.32,20200.0,16.8177,16.8591,16.8177,16.8425,20200.0
2009-11-04 13:00:00,20.32,20.34,20.23,20.23,21400.0,16.8425,16.8591,16.7679,16.7679,21400.0
2009-11-04 13:05:00,20.24,20.25,20.21,20.22,21400.0,16.7762,16.7845,16.7514,16.7597,21400.0
2009-11-04 13:10:00,20.22,20.23,20.18,20.18,12500.0,16.7597,16.7679,16.7265,16.7265,12500.0
2009-11-04 13:15:00,20.18,20.19,20.15,20.15,29700.0,16.7265,16.7348,16.7016,16.7016,29700.0
2009-11-04 13:20:00,20.16,20.17,20.13,20.15,26000.0,16.7099,16.7182,16.6851,16.7016,26000.0
2009-11-04 13:25:00,20.15,20.16,20.11,20.13,9200.0,16.7016,16.7099,16.6685,16.6851,9200.0
2009-11-04 13:30:00,20.13,20.19,20.13,20.19,13400.0,16.6851,16.7348,16.6851,16.7348,13400.0
2009-11-04 13:35:00,20.19,20.23,20.19,20.23,7600.0,16.7348,16.7679,16.7348,16.7679,7600.0
2009-11-04 13:40:00,20.23,20.23,20.16,20.23,13400.0,16.7679,16.7679,16.7099,16.7679,13400.0
2009-11-04 13:45:00,20.24,20.26,20.22,20.26,20300.0,16.7762,16.7928,16.7597,16.7928,20300.0
2009-11-04 13:50:00,20.27,20.31,20.26,20.27,40700.0,16.8011,16.8343,16.7928,16.8011,40700.0
2009-11-04 13:55:00,20.27,20.38,20.27,20.38,41700.0,16.8011,16.8923,16.8011,16.8923,41700.0
2009-11-04 14:00:00,20.38,20.41,20.37,20.41,22800.0,16.8923,16.9171,16.884,16.9171,22800.0
2009-11-04 14:05:00,20.41,20.55,20.41,20.54,63700.0,16.9171,17.0332,16.9171,17.0249,63700.0
2009-11-04 14:10:00,20.55,20.56,20.42,20.43,23400.0,17.0332,17.0415,16.9254,16.9337,23400.0
2009-11-04 14:15:00,20.43,20.66,20.42,20.42,60800.0,16.9337,17.1244,16.9254,16.9254,60800.0
2009-11-04 14:20:00,20.43,20.8,20.35,20.64,129200.0,16.9337,17.2404,16.8674,17.1078,129200.0
2009-11-04 14:25:00,20.63,20.68,20.4,20.42,110200.0,17.0995,17.1409,16.9089,16.9254,110200.0
2009-11-04 14:30:00,20.42,20.8,20.41,20.73,67400.0,16.9254,17.2404,16.9171,17.1824,67400.0
2009-11-04 14:35:00,20.73,20.87,20.7,20.8,101300.0,17.1824,17.2984,17.1575,17.2404,101300.0
2009-11-04 14:40:00,20.8,20.87,20.66,20.66,64800.0,17.2404,17.2984,17.1244,17.1244,64800.0
2009-11-04 14:45:00,20.68,20.74,20.61,20.74,29800.0,17.1409,17.1907,17.0829,17.1907,29800.0
2009-11-04 14:50:00,20.75,20.76,20.69,20.7,23900.0,17.199,17.2072,17.1492,17.1575,23900.0
2009-11-04 14:55:00,20.7,20.76,20.68,20.75,44700.0,17.1575,17.2072,17.1409,17.199,44700.0
2009-11-04 15:00:00,20.75,20.78,20.56,20.61,58300.0,17.199,17.2238,17.0415,17.0829,58300.0
2009-11-04 15:05:00,20.6,20.67,20.6,20.61,21700.0,17.0746,17.1326,17.0746,17.0829,21700.0
2009-11-04 15:10:00,20.61,20.74,20.55,20.66,29600.0,17.0829,17.1907,17.0332,17.1244,29600.0
2009-11-04 15:15:00,20.66,20.75,20.58,20.64,39800.0,17.1244,17.199,17.0581,17.1078,39800.0
2009-11-04 15:20:00,20.63,20.68,20.55,20.62,37100.0,17.0995,17.1409,17.0332,17.0912,37100.0
2009-11-04 15:25:00,20.63,20.67,20.57,20.62,41700.0,17.0995,17.1326,17.0498,17.0912,41700.0
2009-11-04 15:30:00,20.63,20.64,20.46,20.53,88400.0,17.0995,17.1078,16.9586,17.0166,88400.0
2009-11-04 15:35:00,20.53,20.57,20.44,20.46,80900.0,17.0166,17.0498,16.942,16.9586,80900.0
2009-11-04 15:40:00,20.47,20.55,20.39,20.5,161800.0,16.9669,17.0332,16.9006,16.9917,161800.0
2009-11-04 15:45:00,20.5,20.57,20.35,20.37,190300.0,16.9917,17.0498,16.8674,16.884,190300.0
2009-11-04 15:50:00,20.36,20.4,20.3,20.37,104300.0,16.8757,16.9089,16.826,16.884,104300.0
2009-11-04 15:55:00,20.37,20.39,20.3,20.36,93000.0,16.884,16.9006,16.826,16.8757,93000.0
2009-11-05 09:30:00,20.91,21.03,20.91,20.95,114800.0,17.3316,17.431,17.3316,17.3647,114800.0
2009-11-05 09:35:00,20.95,20.97,20.85,20.93,102000.0,17.3647,17.3813,17.2818,17.3482,102000.0
2009-11-05 09:40:00,20.93,20.94,20.75,20.78,80000.0,17.3482,17.3564,17.199,17.2238,80000.0
2009-11-05 09:45:00,20.78,21.04,20.78,20.96,95400.0,17.2238,17.4393,17.2238,17.373,95400.0
2009-11-05 09:50:00,20.98,21.13,20.96,21.08,68400.0,17.3896,17.5139,17.373,17.4725,68400.0
2009-11-05 09:55:00,21.08,21.1,21.04,21.06,29700.0,17.4725,17.4891,17.4393,17.4559,29700.0
2009-11-05 10:00:00,21.07,21.11,21.02,21.07,81200.0,17.4642,17.4974,17.4228,17.4642,81200.0
2009-11-05 10:05:00,21.08,21.11,20.97,21.02,69800.0,17.4725,17.4974,17.3813,17.4228,69800.0
2009-11-05 10:10:00,21.02,21.03,20.96,20.99,18900.0,17.4228,17.431,17.373,17.3979,18900.0
2009-11-05 10:15:00,20.99,21.0,20.92,20.97,25200.0,17.3979,17.4062,17.3399,17.3813,25200.0
2009-11-05 10:20:00,20.96,21.03,20.95,20.97,26900.0,17.373,17.431,17.3647,17.3813,26900.0
2009-11-05 10:25:00,20.97,21.02,20.97,20.99,35700.0,17.3813,17.4228,17.3813,17.3979,35700.0
2009-11-05 10:30:00,20.99,21.02,20.93,20.96,53600.0,17.3979,17.4228,17.3482,17.373,53600.0
2009-11-05 10:35:00,20.96,21.11,20.95,21.1,43300.0,17.373,17.4974,17.3647,17.4891,43300.0
2009-11-05 10:40:00,21.1,21.25,21.1,21.21,87000.0,17.4891,17.6134,17.4891,17.5802,87000.0
2009-11-05 10:45:00,21.2,21.33,21.19,21.33,120200.0,17.5719,17.6797,17.5637,17.6797,120200.0
2009-11-05 10:50:00,21.33,21.41,21.3,21.34,39300.0,17.6797,17.746,17.6548,17.688,39300.0
2009-11-05 10:55:00,21.33,21.38,21.29,21.32,50600.0,17.6797,17.7211,17.6465,17.6714,50600.0
2009-11-05 11:00:00,21.32,21.34,21.29,21.31,35600.0,17.6714,17.688,17.6465,17.6631,35600.0
2009-11-05 11:05:00,21.31,21.35,21.3,21.34,33100.0,17.6631,17.6963,17.6548,17.688,33100.0
2009-11-05 11:10:00,21.34,21.35,21.28,21.3,30900.0,17.688,17.6963,17.6383,17.6548,30900.0
2009-11-05 11:15:00,21.31,21.33,21.25,21.27,29300.0,17.6631,17.6797,17.6134,17.63,29300.0
2009-11-05 11:20:00,21.27,21.34,21.26,21.34,32500.0,17.63,17.688,17.6217,17.688,32500.0
2009-11-05 11:25:00,21.34,21.34,21.27,21.27,20200.0,17.688,17.688,17.63,17.63,20200.0
2009-11-05 11:30:00,21.27,21.27,21.08,21.1,106100.0,17.63,17.63,17.4725,17.4891,106100.0
2009-11-05 11:35:00,21.09,21.19,21.08,21.19,24500.0,17.4808,17.5637,17.4725,17.5637,24500.0
2009-11-05 11:40:00,21.2,21.21,21.09,21.1,32200.0,17.5719,17.5802,17.4808,17.4891,32200.0
2009-11-05 11:45:00,21.09,21.09,20.94,20.94,31900.0,17.4808,17.4808,17.3564,17.3564,31900.0
2009-11-05 11:50:00,20.94,21.05,20.93,20.99,49900.0,17.3564,17.4476,17.3482,17.3979,49900.0
2009-11-05 11:55:00,20.99,21.03,20.92,20.94,32500.0,17.3979,17.431,17.3399,17.3564,32500.0
2009-11-05 12:00:00,20.93,20.98,20.88,20.9,19600.0,17.3482,17.3896,17.3067,17.3233,19600.0
2009-11-05 12:05:00,20.9,20.98,20.89,20.98,26700.0,17.3233,17.3896,17.315,17.3896,26700.0
2009-11-05 12:10:00,20.97,21.02,20.92,20.99,45300.0,17.3813,17.4228,17.3399,17.3979,45300.0
2009-11-05 12:15:00,20.97,21.02,20.97,21.02,29800.0,17.3813,17.4228,17.3813,17.4228,29800.0
2009-11-05 12:20:00,21.02,21.12,21.01,21.12,18500.0,17.4228,17.5056,17.4145,17.5056,18500.0
2009-11-05 12:25:00,21.12,21.17,21.05,21.08,14100.0,17.5056,17.5471,17.4476,17.4725,14100.0
2009-11-05 12:30:00,21.08,21.27,21.03,21.17,29900.0,17.4725,17.63,17.431,17.5471,29900.0
2009-11-05 12:35:00,21.18,21.2,21.16,21.16,11600.0,17.5554,17.5719,17.5388,17.5388,11600.0
2009-11-05 12:40:00,21.15,21.2,21.1,21.2,15300.0,17.5305,17.5719,17.4891,17.5719,15300.0
2009-11-05 12:45:00,21.19,21.28,21.19,21.23,11600.0,17.5637,17.6383,17.5637,17.5968,11600.0
2009-11-05 12:50:00,21.21,21.26,21.19,21.26,17200.0,17.5802,17.6217,17.5637,17.6217,17200.0
2009-11-05 12:55:00,21.25,21.35,21.23,21.35,30100.0,17.6134,17.6963,17.5968,17.6963,30100.0
2009-11-05 13:00:00,21.34,21.35,21.3,21.33,33200.0,17.688,17.6963,17.6548,17.6797,33200.0
2009-11-05 13:05:00,21.33,21.34,21.29,21.3,10100.0,17.6797,17.688,17.6465,17.6548,10100.0
2009-11-05 13:10:00,21.3,21.45,21.29,21.42,37500.0,17.6548,17.7792,17.6465,17.7543,37500.0
2009-11-05 13:15:00,21.4,21.47,21.31,21.47,29000.0,17.7377,17.7957,17.6631,17.7957,29000.0
2009-11-05 13:20:00,21.47,21.48,21.35,21.42,43100.0,17.7957,17.804,17.6963,17.7543,43100.0
2009-11-05 13:25:00,21.43,21.46,21.38,21.41,15000.0,17.7626,17.7875,17.7211,17.746,15000.0
2009-11-05 13:30:00,21.4,21.45,21.34,21.45,23900.0,17.7377,17.7792,17.688,17.7792,23900.0
2009-11-05 13:35:00,21.44,21.45,21.35,21.35,34200.0,17.7709,17.7792,17.6963,17.6963,34200.0
2009-11-05 13:40:00,21.35,21.42,21.32,21.39,44000.0,17.6963,17.7543,17.6714,17.7294,44000.0
2009-11-05 13:45:00,21.39,21.48,21.38,21.46,34500.0,17.7294,17.804,17.7211,17.7875,34500.0
2009-11-05 13:50:00,21.44,21.44,21.3,21.4,30200.0,17.7709,17.7709,17.6548,17.7377,30200.0
2009-11-05 13:55:00,21.39,21.47,21.37,21.39,24300.0,17.7294,17.7957,17.7129,17.7294,24300.0
2009-11-05 14:00:00,21.37,21.4,21.31,21.33,20600.0,17.7129,17.7377,17.6631,17.6797,20600.0
2009-11-05 14:05:00,21.34,21.36,21.24,21.34,30200.0,17.688,17.7046,17.6051,17.688,30200.0
2009-11-05 14:10:00,21.34,21.38,21.34,21.35,20300.0,17.688,17.7211,17.688,17.6963,20300.0
2009-11-05 14:15:00,21.34,21.38,21.26,21.28,40800.0,17.688,17.7211,17.6217,17.6383,40800.0
2009-11-05 14:20:00,21.28,21.44,21.27,21.34,28600.0,17.6383,17.7709,17.63,17.688,28600.0
2009-11-05 14:25:00,21.35,21.42,21.35,21.37,29900.0,17.6963,17.7543,17.6963,17.7129,29900.0
2009-11-05 14:30:00,21.38,21.42,21.34,21.35,22200.0,17.7211,17.7543,17.688,17.6963,22200.0
2009-11-05 14:35:00,21.35,21.47,21.35,21.41,36500.0,17.6963,17.7957,17.6963,17.746,36500.0
2009-11-05 14:40:00,21.41,21.48,21.41,21.46,21900.0,17.746,17.804,17.746,17.7875,21900.0
2009-11-05 14:45:00,21.45,21.48,21.41,21.43,22200.0,17.7792,17.804,17.746,17.7626,22200.0
2009-11-05 14:50:00,21.44,21.5,21.43,21.44,29100.0,17.7709,17.8206,17.7626,17.7709,29100.0
2009-11-05 14:55:00,21.46,21.5,21.45,21.47,31400.0,17.7875,17.8206,17.7792,17.7957,31400.0
2009-11-05 15:00:00,21.46,21.48,21.37,21.39,44700.0,17.7875,17.804,17.7129,17.7294,44700.0
2009-11-05 15:05:00,21.39,21.47,21.37,21.46,25100.0,17.7294,17.7957,17.7129,17.7875,25100.0
2009-11-05 15:10:00,21.45,21.48,21.41,21.45,29500.0,17.7792,17.804,17.746,17.7792,29500.0
2009-11-05 15:15:00,21.46,21.49,21.43,21.49,37200.0,17.7875,17.8123,17.7626,17.8123,37200.0
2009-11-05 15:20:00,21.49,21.49,21.44,21.48,51200.0,17.8123,17.8123,17.7709,17.804,51200.0
2009-11-05 15:25:00,21.48,21.49,21.41,21.45,83600.0,17.804,17.8123,17.746,17.7792,83600.0
2009-11-05 15:30:00,21.45,21.47,21.4,21.43,49900.0,17.7792,17.7957,17.7377,17.7626,49900.0
2009-11-05 15:35:00,21.43,21.47,21.42,21.45,51800.0,17.7626,17.7957,17.7543,17.7792,51800.0
2009-11-05 15:40:00,21.45,21.5,21.44,21.47,62500.0,17.7792,17.8206,17.7709,17.7957,62500.0
2009-11-05 15:45:00,21.47,21.5,21.39,21.48,63700.0,17.7957,17.8206,17.7294,17.804,63700.0
2009-11-05 15:50:00,21.48,21.51,21.45,21.45,115600.0,17.804,17.8289,17.7792,17.7792,115600.0
2009-11-05 15:55:00,21.45,21.52,21.44,21.5,151000.0,17.7792,17.8372,17.7709,17.8206,151000.0
2009-11-06 09:30:00,20.92,21.09,20.91,20.95,103300.0,17.3399,17.4808,17.3316,17.3647,103300.0
2009-11-06 09:35:00,20.95,21.27,20.94,21.24,73400.0,17.3647,17.63,17.3564,17.6051,73400.0
2009-11-06 09:40:00,21.25,21.47,21.19,21.44,61000.0,17.6134,17.7957,17.5637,17.7709,61000.0
2009-11-06 09:45:00,21.45,21.54,21.44,21.5,127300.0,17.7792,17.8538,17.7709,17.8206,127300.0
2009-11-06 09:50:00,21.5,21.51,21.39,21.42,147300.0,17.8206,17.8289,17.7294,17.7543,147300.0
2009-11-06 09:55:00,21.41,21.5,21.41,21.5,69400.0,17.746,17.8206,17.746,17.8206,69400.0
2009-11-06 10:00:00,21.49,21.55,21.45,21.47,100100.0,17.8123,17.8621,17.7792,17.7957,100100.0
2009-11-06 10:05:00,21.47,21.57,21.46,21.55,128800.0,17.7957,17.8786,17.7875,17.8621,128800.0
2009-11-06 10:10:00,21.55,21.79,21.52,21.67,354100.0,17.8621,18.061,17.8372,17.9615,354100.0
2009-11-06 10:15:00,21.66,21.68,21.56,21.57,32300.0,17.9532,17.9698,17.8703,17.8786,32300.0
2009-11-06 10:20:00,21.57,21.57,21.49,21.56,48700.0,17.8786,17.8786,17.8123,17.8703,48700.0
2009-11-06 10:25:00,21.56,21.57,21.38,21.39,87200.0,17.8703,17.8786,17.7211,17.7294,87200.0
2009-11-06 10:30:00,21.38,21.55,21.34,21.5,127300.0,17.7211,17.8621,17.688,17.8206,127300.0
2009-11-06 10:35:00,21.49,21.55,21.47,21.54,133300.0,17.8123,17.8621,17.7957,17.8538,133300.0
2009-11-06 10:40:00,21.53,21.54,21.46,21.49,132200.0,17.8455,17.8538,17.7875,17.8123,132200.0
2009-11-06 10:45:00,21.49,21.58,21.47,21.52,104600.0,17.8123,17.8869,17.7957,17.8372,104600.0
2009-11-06 10:50:00,21.52,21.56,21.49,21.52,56300.0,17.8372,17.8703,17.8123,17.8372,56300.0
2009-11-06 10:55:00,21.51,21.57,21.51,21.52,27500.0,17.8289,17.8786,17.8289,17.8372,27500.0
2009-11-06 11:00:00,21.51,21.54,21.49,21.51,46900.0,17.8289,17.8538,17.8123,17.8289,46900.0
2009-11-06 11:05:00,21.5,21.55,21.45,21.5,56700.0,17.8206,17.8621,17.7792,17.8206,56700.0
2009-11-06 11:10:00,21.5,21.52,21.45,21.45,49300.0,17.8206,17.8372,17.7792,17.7792,49300.0
2009-11-06 11:15:00,21.45,21.47,21.42,21.42,18000.0,17.7792,17.7957,17.7543,17.7543,18000.0
2009-11-06 11:20:00,21.42,21.46,21.39,21.41,83200.0,17.7543,17.7875,17.7294,17.746,83200.0
2009-11-06 11:25:00,21.41,21.5,21.36,21.5,49400.0,17.746,17.8206,17.7046,17.8206,49400.0
2009-11-06 11:30:00,21.49,21.51,21.45,21.51,30700.0,17.8123,17.8289,17.7792,17.8289,30700.0
2009-11-06 11:35:00,21.5,21.52,21.47,21.47,54100.0,17.8206,17.8372,17.7957,17.7957,54100.0
2009-11-06 11:40:00,21.48,21.59,21.47,21.55,48700.0,17.804,17.8952,17.7957,17.8621,48700.0
2009-11-06 11:45:00,21.54,21.58,21.49,21.54,24100.0,17.8538,17.8869,17.8123,17.8538,24100.0
2009-11-06 11:50:00,21.53,21.55,21.49,21.51,43100.0,17.8455,17.8621,17.8123,17.8289,43100.0
2009-11-06 11:55:00,21.5,21.51,21.43,21.45,34000.0,17.8206,17.8289,17.7626,17.7792,34000.0
2009-11-06 12:00:00,21.45,21.51,21.42,21.5,35300.0,17.7792,17.8289,17.7543,17.8206,35300.0
2009-11-06 12:05:00,21.5,21.5,21.45,21.46,9500.0,17.8206,17.8206,17.7792,17.7875,9500.0
2009-11-06 12:10:00,21.47,21.61,21.47,21.58,14800.0,17.7957,17.9118,17.7957,17.8869,14800.0
2009-11-06 12:15:00,21.58,21.58,21.54,21.54,4100.0,17.8869,17.8869,17.8538,17.8538,4100.0
2009-11-06 12:20:00,21.54,21.54,21.5,21.5,12200.0,17.8538,17.8538,17.8206,17.8206,12200.0
2009-11-06 12:25:00,21.5,21.55,21.49,21.49,15600.0,17.8206,17.8621,17.8123,17.8123,15600.0
2009-11-06 12:30:00,21.49,21.49,21.48,21.49,8600.0,17.8123,17.8123,17.804,17.8123,8600.0
2009-11-06 12:35:00,21.5,21.54,21.45,21.5,28200.0,17.8206,17.8538,17.7792,17.8206,28200.0
2009-11-06 12:40:00,21.51,21.51,21.45,21.47,19500.0,17.8289,17.8289,17.7792,17.7957,19500.0
2009-11-06 12:45:00,21.47,21.49,21.41,21.41,21100.0,17.7957,17.8123,17.746,17.746,21100.0
2009-11-06 12:50:00,21.41,21.56,21.37,21.5,82500.0,17.746,17.8703,17.7129,17.8206,82500.0
2009-11-06 12:55:00,21.51,21.53,21.47,21.5,13800.0,17.8289,17.8455,17.7957,17.8206,13800.0
2009-11-06 13:00:00,21.5,21.52,21.45,21.47,38300.0,17.8206,17.8372,17.7792,17.7957,38300.0
2009-11-06 13:05:00,21.47,21.49,21.45,21.45,12800.0,17.7957,17.8123,17.7792,17.7792,12800.0
2009-11-06 13:10:00,21.45,21.54,21.41,21.54,16300.0,17.7792,17.8538,17.746,17.8538,16300.0
2009-11-06 13:15:00,21.54,21.57,21.54,21.54,4300.0,17.8538,17.8786,17.8538,17.8538,4300.0
2009-11-06 13:20:00,21.55,21.6,21.55,21.57,22100.0,17.8621,17.9035,17.8621,17.8786,22100.0
2009-11-06 13:25:00,21.57,21.57,21.49,21.52,17700.0,17.8786,17.8786,17.8123,17.8372,17700.0
2009-11-06 13:30:00,21.52,21.52,21.46,21.51,5300.0,17.8372,17.8372,17.7875,17.8289,5300.0
2009-11-06 13:35:00,21.51,21.55,21.48,21.48,17100.0,17.8289,17.8621,17.804,17.804,17100.0
2009-11-06 13:40:00,21.48,21.49,21.43,21.43,9000.0,17.804,17.8123,17.7626,17.7626,9000.0
2009-11-06 13:45:00,21.42,21.5,21.4,21.41,30200.0,17.7543,17.8206,17.7377,17.746,30200.0
2009-11-06 13:50:00,21.42,21.47,21.4,21.44,11300.0,17.7543,17.7957,17.7377,17.7709,11300.0
2009-11-06 13:55:00,21.43,21.43,21.31,21.33,11000.0,17.7626,17.7626,17.6631,17.6797,11000.0
2009-11-06 14:00:00,21.34,21.39,21.32,21.35,14700.0,17.688,17.7294,17.6714,17.6963,14700.0
2009-11-06 14:05:00,21.35,21.38,21.29,21.34,18600.0,17.6963,17.7211,17.6465,17.688,18600.0
2009-11-06 14:10:00,21.33,21.37,21.3,21.33,10600.0,17.6797,17.7129,17.6548,17.6797,10600.0
2009-11-06 14:15:00,21.33,21.33,21.29,21.3,6800.0,17.6797,17.6797,17.6465,17.6548,6800.0
2009-11-06 14:20:00,21.29,21.33,21.29,21.33,12800.0,17.6465,17.6797,17.6465,17.6797,12800.0
2009-11-06 14:25:00,21.34,21.39,21.29,21.3,14300.0,17.688,17.7294,17.6465,17.6548,14300.0
2009-11-06 14:30:00,21.3,21.31,21.26,21.3,16400.0,17.6548,17.6631,17.6217,17.6548,16400.0
2009-11-06 14:35:00,21.29,21.33,21.29,21.29,13900.0,17.6465,17.6797,17.6465,17.6465,13900.0
2009-11-06 14:40:00,21.29,21.31,21.24,21.27,32800.0,17.6465,17.6631,17.6051,17.63,32800.0
2009-11-06 14:45:00,21.27,21.27,21.18,21.24,21500.0,17.63,17.63,17.5554,17.6051,21500.0
2009-11-06 14:50:00,21.24,21.27,21.16,21.17,42000.0,17.6051,17.63,17.5388,17.5471,42000.0
2009-11-06 14:55:00,21.18,21.18,21.11,21.11,57000.0,17.5554,17.5554,17.4974,17.4974,57000.0
2009-11-06 15:00:00,21.11,21.13,21.04,21.08,33900.0,17.4974,17.5139,17.4393,17.4725,33900.0
2009-11-06 15:05:00,21.08,21.14,21.08,21.09,23900.0,17.4725,17.5222,17.4725,17.4808,23900.0
2009-11-06 15:10:00,21.1,21.14,21.07,21.09,30900.0,17.4891,17.5222,17.4642,17.4808,30900.0
2009-11-06 15:15:00,21.09,21.14,21.08,21.14,22500.0,17.4808,17.5222,17.4725,17.5222,22500.0
2009-11-06 15:20:00,21.14,21.18,21.1,21.14,37600.0,17.5222,17.5554,17.4891,17.5222,37600.0
2009-11-06 15:25:00,21.14,21.17,21.11,21.15,25500.0,17.5222,17.5471,17.4974,17.5305,25500.0
2009-11-06 15:30:00,21.15,21.19,21.12,21.16,26800.0,17.5305,17.5637,17.5056,17.5388,26800.0
2009-11-06 15:35:00,21.17,21.26,21.14,21.15,56900.0,17.5471,17.6217,17.5222,17.5305,56900.0
2009-11-06 15:40:00,21.15,21.23,21.15,21.23,31000.0,17.5305,17.5968,17.5305,17.5968,31000.0
2009-11-06 15:45:00,21.23,21.23,21.16,21.21,44000.0,17.5968,17.5968,17.5388,17.5802,44000.0
2009-11-06 15:50:00,21.22,21.24,21.18,21.23,77700.0,17.5885,17.6051,17.5554,17.5968,77700.0
2009-11-06 15:55:00,21.22,21.23,21.18,21.23,89700.0,17.5885,17.5968,17.5554,17.5968,89700.0
2009-11-09 09:30:00,21.93,21.95,21.86,21.86,58900.0,18.177,18.1936,18.119,18.119,58900.0
2009-11-09 09:35:00,21.87,22.0,21.84,22.0,51300.0,18.1273,18.235,18.1024,18.235,51300.0
2009-11-09 09:40:00,22.0,22.1,21.99,22.02,83400.0,18.235,18.3179,18.2268,18.2516,83400.0
2009-11-09 09:45:00,22.02,22.1,22.02,22.09,33900.0,18.2516,18.3179,18.2516,18.3096,33900.0
2009-11-09 09:50:00,22.09,22.17,22.08,22.15,50000.0,18.3096,18.3759,18.3013,18.3594,50000.0
2009-11-09 09:55:00,22.16,22.19,22.02,22.17,84400.0,18.3677,18.3925,18.2516,18.3759,84400.0
2009-11-09 10:00:00,22.18,22.4,22.18,22.39,179100.0,18.3842,18.5666,18.3842,18.5583,179100.0
2009-11-09 10:05:00,22.4,22.46,22.36,22.44,103600.0,18.5666,18.6163,18.5334,18.5997,103600.0
2009-11-09 10:10:00,22.44,22.51,22.43,22.5,83900.0,18.5997,18.6578,18.5915,18.6495,83900.0
2009-11-09 10:15:00,22.5,22.53,22.41,22.41,89300.0,18.6495,18.6743,18.5749,18.5749,89300.0
2009-11-09 10:20:00,22.41,22.48,22.39,22.4,62700.0,18.5749,18.6329,18.5583,18.5666,62700.0
2009-11-09 10:25:00,22.39,22.4,22.32,22.36,59100.0,18.5583,18.5666,18.5003,18.5334,59100.0
2009-11-09 10:30:00,22.36,22.43,22.31,22.32,133500.0,18.5334,18.5915,18.492,18.5003,133500.0
2009-11-09 10:35:00,22.32,22.32,22.18,22.18,91500.0,18.5003,18.5003,18.3842,18.3842,91500.0
2009-11-09 10:40:00,22.19,22.32,22.18,22.3,48700.0,18.3925,18.5003,18.3842,18.4837,48700.0
2009-11-09 10:45:00,22.31,22.34,22.31,22.33,22300.0,18.492,18.5169,18.492,18.5086,22300.0
2009-11-09 10:50:00,22.33,22.39,22.3,22.39,76500.0,18.5086,18.5583,18.4837,18.5583,76500.0
2009-11-09 10:55:00,22.38,22.42,22.32,22.41,76300.0,18.55,18.5832,18.5003,18.5749,76300.0
2009-11-09 11:00:00,22.42,22.45,22.37,22.42,37400.0,18.5832,18.608,18.5417,18.5832,37400.0
2009-11-09 11:05:00,22.43,22.49,22.42,22.47,44700.0,18.5915,18.6412,18.5832,18.6246,44700.0
2009-11-09 11:10:00,22.47,22.5,22.45,22.47,44200.0,18.6246,18.6495,18.608,18.6246,44200.0
2009-11-09 11:15:00,22.48,22.5,22.44,22.49,77500.0,18.6329,18.6495,18.5997,18.6412,77500.0
2009-11-09 11:20:00,22.49,22.5,22.43,22.5,43900.0,18.6412,18.6495,18.5915,18.6495,43900.0
2009-11-09 11:25:00,22.5,22.5,22.42,22.5,48400.0,18.6495,18.6495,18.5832,18.6495,48400.0
2009-11-09 11:30:00,22.5,22.53,22.47,22.49,36100.0,18.6495,18.6743,18.6246,18.6412,36100.0
2009-11-09 11:35:00,22.49,22.5,22.46,22.47,22700.0,18.6412,18.6495,18.6163,18.6246,22700.0
2009-11-09 11:40:00,22.47,22.49,22.46,22.48,18300.0,18.6246,18.6412,18.6163,18.6329,18300.0
2009-11-09 11:45:00,22.48,22.53,22.47,22.51,43300.0,18.6329,18.6743,18.6246,18.6578,43300.0
2009-11-09 11:50:00,22.5,22.53,22.46,22.47,38500.0,18.6495,18.6743,18.6163,18.6246,38500.0
2009-11-09 11:55:00,22.46,22.48,22.44,22.47,18400.0,18.6163,18.6329,18.5997,18.6246,18400.0
2009-11-09 12:00:00,22.47,22.52,22.45,22.52,13800.0,18.6246,18.6661,18.608,18.6661,13800.0
2009-11-09 12:05:00,22.53,22.55,22.53,22.54,32500.0,18.6743,18.6909,18.6743,18.6826,32500.0
2009-11-09 12:10:00,22.54,22.59,22.54,22.58,16900.0,18.6826,18.7241,18.6826,18.7158,16900.0
2009-11-09 12:15:00,22.58,22.6,22.57,22.6,20400.0,18.7158,18.7324,18.7075,18.7324,20400.0
2009-11-09 12:20:00,22.59,22.6,22.52,22.54,35500.0,18.7241,18.7324,18.6661,18.6826,35500.0
2009-11-09 12:25:00,22.53,22.56,22.51,22.51,23100.0,18.6743,18.6992,18.6578,18.6578,23100.0
2009-11-09 12:30:00,22.52,22.52,22.49,22.49,6400.0,18.6661,18.6661,18.6412,18.6412,6400.0
2009-11-09 12:35:00,22.5,22.51,22.49,22.5,4600.0,18.6495,18.6578,18.6412,18.6495,4600.0
2009-11-09 12:40:00,22.51,22.56,22.48,22.54,22400.0,18.6578,18.6992,18.6329,18.6826,22400.0
2009-11-09 12:45:00,22.54,22.61,22.54,22.59,10900.0,18.6826,18.7406,18.6826,18.7241,10900.0
2009-11-09 12:50:00,22.58,22.61,22.52,22.6,27900.0,18.7158,18.7406,18.6661,18.7324,27900.0
2009-11-09 12:55:00,22.59,22.6,22.53,22.6,31400.0,18.7241,18.7324,18.6743,18.7324,31400.0
2009-11-09 13:00:00,22.59,22.63,22.56,22.62,47200.0,18.7241,18.7572,18.6992,18.7489,47200.0
2009-11-09 13:05:00,22.61,22.69,22.6,22.68,62600.0,18.7406,18.807,18.7324,18.7987,62600.0
2009-11-09 13:10:00,22.68,22.77,22.68,22.75,49000.0,18.7987,18.8733,18.7987,18.8567,49000.0
2009-11-09 13:15:00,22.74,22.75,22.66,22.73,40200.0,18.8484,18.8567,18.7821,18.8401,40200.0
2009-11-09 13:20:00,22.72,22.73,22.62,22.62,17100.0,18.8318,18.8401,18.7489,18.7489,17100.0
2009-11-09 13:25:00,22.62,22.66,22.62,22.65,17800.0,18.7489,18.7821,18.7489,18.7738,17800.0
2009-11-09 13:30:00,22.64,22.65,22.58,22.59,16300.0,18.7655,18.7738,18.7158,18.7241,16300.0
2009-11-09 13:35:00,22.58,22.69,22.55,22.69,29100.0,18.7158,18.807,18.6909,18.807,29100.0
2009-11-09 13:40:00,22.7,22.71,22.66,22.66,15400.0,18.8152,18.8235,18.7821,18.7821,15400.0
2009-11-09 13:45:00,22.66,22.7,22.63,22.63,18000.0,18.7821,18.8152,18.7572,18.7572,18000.0
2009-11-09 13:50:00,22.64,22.64,22.62,22.63,7200.0,18.7655,18.7655,18.7489,18.7572,7200.0
2009-11-09 13:55:00,22.63,22.69,22.62,22.69,34400.0,18.7572,18.807,18.7489,18.807,34400.0
2009-11-09 14:00:00,22.68,22.69,22.65,22.66,33000.0,18.7987,18.807,18.7738,18.7821,33000.0
2009-11-09 14:05:00,22.66,22.7,22.65,22.7,25900.0,18.7821,18.8152,18.7738,18.8152,25900.0
2009-11-09 14:10:00,22.7,22.79,22.69,22.79,43200.0,18.8152,18.8898,18.807,18.8898,43200.0
2009-11-09 14:15:00,22.78,22.79,22.76,22.76,24200.0,18.8816,18.8898,18.865,18.865,24200.0
2009-11-09 14:20:00,22.75,22.84,22.74,22.84,52400.0,18.8567,18.9313,18.8484,18.9313,52400.0
2009-11-09 14:25:00,22.84,22.89,22.81,22.89,81500.0,18.9313,18.9727,18.9064,18.9727,81500.0
2009-11-09 14:30:00,22.89,22.9,22.85,22.89,32600.0,18.9727,18.981,18.9396,18.9727,32600.0
2009-11-09 14:35:00,22.89,22.89,22.83,22.84,44200.0,18.9727,18.9727,18.923,18.9313,44200.0
2009-11-09 14:40:00,22.84,22.84,22.82,22.82,19700.0,18.9313,18.9313,18.9147,18.9147,19700.0
2009-11-09 14:45:00,22.82,22.86,22.82,22.83,25200.0,18.9147,18.9479,18.9147,18.923,25200.0
2009-11-09 14:50:00,22.83,22.84,22.79,22.8,70100.0,18.923,18.9313,18.8898,18.8981,70100.0
2009-11-09 14:55:00,22.8,22.83,22.79,22.81,30500.0,18.8981,18.923,18.8898,18.9064,30500.0
2009-11-09 15:00:00,22.81,22.82,22.8,22.81,27400.0,18.9064,18.9147,18.8981,18.9064,27400.0
2009-11-09 15:05:00,22.81,22.81,22.73,22.75,51900.0,18.9064,18.9064,18.8401,18.8567,51900.0
2009-11-09 15:10:00,22.74,22.75,22.7,22.72,38400.0,18.8484,18.8567,18.8152,18.8318,38400.0
2009-11-09 15:15:00,22.72,22.8,22.66,22.8,65100.0,18.8318,18.8981,18.7821,18.8981,65100.0
2009-11-09 15:20:00,22.8,22.87,22.79,22.84,52700.0,18.8981,18.9562,18.8898,18.9313,52700.0
2009-11-09 15:25:00,22.84,22.89,22.81,22.86,41800.0,18.9313,18.9727,18.9064,18.9479,41800.0
2009-11-09 15:30:00,22.86,22.89,22.83,22.87,87700.0,18.9479,18.9727,18.923,18.9562,87700.0
2009-11-09 15:35:00,22.86,22.87,22.8,22.8,73200.0,18.9479,18.9562,18.8981,18.8981,73200.0
2009-11-09 15:40:00,22.8,22.84,22.76,22.76,125100.0,18.8981,18.9313,18.865,18.865,125100.0
2009-11-09 15:45:00,22.75,22.76,22.68,22.71,169600.0,18.8567,18.865,18.7987,18.8235,169600.0
2009-11-09 15:50:00,22.72,22.81,22.72,22.8,150900.0,18.8318,18.9064,18.8318,18.8981,150900.0
2009-11-09 15:55:00,22.8,22.8,22.73,22.79,255200.0,18.8981,18.8981,18.8401,18.8898,255200.0
2009-11-10 09:30:00,22.41,22.41,22.34,22.41,67000.0,18.5749,18.5749,18.5169,18.5749,67000.0
2009-11-10 09:35:00,22.41,22.49,22.4,22.4,45600.0,18.5749,18.6412,18.5666,18.5666,45600.0
2009-11-10 09:40:00,22.41,22.43,22.37,22.39,21600.0,18.5749,18.5915,18.5417,18.5583,21600.0
2009-11-10 09:45:00,22.4,22.46,22.37,22.42,71400.0,18.5666,18.6163,18.5417,18.5832,71400.0
2009-11-10 09:50:00,22.42,22.54,22.42,22.52,42500.0,18.5832,18.6826,18.5832,18.6661,42500.0
2009-11-10 09:55:00,22.51,22.55,22.44,22.45,37800.0,18.6578,18.6909,18.5997,18.608,37800.0
2009-11-10 10:00:00,22.46,22.46,22.26,22.27,89800.0,18.6163,18.6163,18.4505,18.4588,89800.0
2009-11-10 10:05:00,22.27,22.35,22.25,22.32,41000.0,18.4588,18.5251,18.4423,18.5003,41000.0
2009-11-10 10:10:00,22.31,22.41,22.31,22.39,65000.0,18.492,18.5749,18.492,18.5583,65000.0
2009-11-10 10:15:00,22.4,22.43,22.23,22.24,78200.0,18.5666,18.5915,18.4257,18.434,78200.0
2009-11-10 10:20:00,22.25,22.31,22.24,22.24,53900.0,18.4423,18.492,18.434,18.434,53900.0
2009-11-10 10:25:00,22.25,22.35,22.22,22.35,43200.0,18.4423,18.5251,18.4174,18.5251,43200.0
2009-11-10 10:30:00,22.34,22.36,22.28,22.3,20100.0,18.5169,18.5334,18.4671,18.4837,20100.0
2009-11-10 10:35:00,22.3,22.33,22.28,22.3,54500.0,18.4837,18.5086,18.4671,18.4837,54500.0
2009-11-10 10:40:00,22.29,22.35,22.29,22.3,77000.0,18.4754,18.5251,18.4754,18.4837,77000.0
2009-11-10 10:45:00,22.28,22.29,22.23,22.25,52600.0,18.4671,18.4754,18.4257,18.4423,52600.0
2009-11-10 10:50:00,22.25,22.25,22.17,22.18,38900.0,18.4423,18.4423,18.3759,18.3842,38900.0
2009-11-10 10:55:00,22.17,22.24,22.13,22.16,50400.0,18.3759,18.434,18.3428,18.3677,50400.0
2009-11-10 11:00:00,22.17,22.23,22.17,22.19,41900.0,18.3759,18.4257,18.3759,18.3925,41900.0
2009-11-10 11:05:00,22.19,22.2,22.1,22.14,68400.0,18.3925,18.4008,18.3179,18.3511,68400.0
2009-11-10 11:10:00,22.13,22.15,22.05,22.12,86600.0,18.3428,18.3594,18.2765,18.3345,86600.0
2009-11-10 11:15:00,22.13,22.15,22.05,22.1,37100.0,18.3428,18.3594,18.2765,18.3179,37100.0
2009-11-10 11:20:00,22.11,22.25,22.1,22.25,30800.0,18.3262,18.4423,18.3179,18.4423,30800.0
2009-11-10 11:25:00,22.24,22.46,22.23,22.43,125100.0,18.434,18.6163,18.4257,18.5915,125100.0
2009-11-10 11:30:00,22.43,22.43,22.28,22.35,38700.0,18.5915,18.5915,18.4671,18.5251,38700.0
2009-11-10 11:35:00,22.34,22.63,22.34,22.62,85700.0,18.5169,18.7572,18.5169,18.7489,85700.0
2009-11-10 11:40:00,22.62,22.66,22.52,22.54,62900.0,18.7489,18.7821,18.6661,18.6826,62900.0
2009-11-10 11:45:00,22.54,22.61,22.45,22.59,54800.0,18.6826,18.7406,18.608,18.7241,54800.0
2009-11-10 11:50:00,22.58,22.59,22.5,22.52,27300.0,18.7158,18.7241,18.6495,18.6661,27300.0
2009-11-10 11:55:00,22.52,22.53,22.44,22.44,10700.0,18.6661,18.6743,18.5997,18.5997,10700.0
2009-11-10 12:00:00,22.43,22.43,22.36,22.4,21900.0,18.5915,18.5915,18.5334,18.5666,21900.0
2009-11-10 12:05:00,22.39,22.42,22.35,22.4,21900.0,18.5583,18.5832,18.5251,18.5666,21900.0
2009-11-10 12:10:00,22.4,22.4,22.35,22.39,7000.0,18.5666,18.5666,18.5251,18.5583,7000.0
2009-11-10 12:15:00,22.4,22.4,22.3,22.32,35400.0,18.5666,18.5666,18.4837,18.5003,35400.0
2009-11-10 12:20:00,22.32,22.35,22.3,22.33,30900.0,18.5003,18.5251,18.4837,18.5086,30900.0
2009-11-10 12:25:00,22.33,22.38,22.28,22.29,50200.0,18.5086,18.55,18.4671,18.4754,50200.0
2009-11-10 12:30:00,22.26,22.32,22.23,22.26,27300.0,18.4505,18.5003,18.4257,18.4505,27300.0
2009-11-10 12:35:00,22.27,22.38,22.26,22.28,23700.0,18.4588,18.55,18.4505,18.4671,23700.0
2009-11-10 12:40:00,22.29,22.36,22.28,22.34,10300.0,18.4754,18.5334,18.4671,18.5169,10300.0
2009-11-10 12:45:00,22.35,22.37,22.34,22.35,8200.0,18.5251,18.5417,18.5169,18.5251,8200.0
2009-11-10 12:50:00,22.37,22.41,22.37,22.41,7300.0,18.5417,18.5749,18.5417,18.5749,7300.0
2009-11-10 12:55:00,22.43,22.49,22.41,22.43,25800.0,18.5915,18.6412,18.5749,18.5915,25800.0
2009-11-10 13:00:00,22.45,22.46,22.39,22.44,20900.0,18.608,18.6163,18.5583,18.5997,20900.0
2009-11-10 13:05:00,22.44,22.44,22.38,22.44,10300.0,18.5997,18.5997,18.55,18.5997,10300.0
2009-11-10 13:10:00,22.42,22.44,22.35,22.35,13000.0,18.5832,18.5997,18.5251,18.5251,13000.0
2009-11-10 13:15:00,22.36,22.42,22.31,22.41,32400.0,18.5334,18.5832,18.492,18.5749,32400.0
2009-11-10 13:20:00,22.4,22.4,22.32,22.34,42100.0,18.5666,18.5666,18.5003,18.5169,42100.0
2009-11-10 13:25:00,22.34,22.35,22.33,22.35,14100.0,18.5169,18.5251,18.5086,18.5251,14100.0
2009-11-10 13:30:00,22.35,22.35,22.31,22.34,14900.0,18.5251,18.5251,18.492,18.5169,14900.0
2009-11-10 13:35:00,22.35,22.35,22.3,22.3,24100.0,18.5251,18.5251,18.4837,18.4837,24100.0
2009-11-10 13:40:00,22.3,22.3,22.22,22.28,19000.0,18.4837,18.4837,18.4174,18.4671,19000.0
2009-11-10 13:45:00,22.28,22.35,22.27,22.35,29900.0,18.4671,18.5251,18.4588,18.5251,29900.0
2009-11-10 13:50:00,22.35,22.36,22.29,22.35,15600.0,18.5251,18.5334,18.4754,18.5251,15600.0
2009-11-10 13:55:00,22.35,22.35,22.29,22.34,16400.0,18.5251,18.5251,18.4754,18.5169,16400.0
2009-11-10 14:00:00,22.34,22.35,22.3,22.31,24000.0,18.5169,18.5251,18.4837,18.492,24000.0
2009-11-10 14:05:00,22.31,22.35,22.29,22.35,23900.0,18.492,18.5251,18.4754,18.5251,23900.0
2009-11-10 14:10:00,22.35,22.37,22.33,22.37,16100.0,18.5251,18.5417,18.5086,18.5417,16100.0
2009-11-10 14:15:00,22.37,22.41,22.34,22.34,12000.0,18.5417,18.5749,18.5169,18.5169,12000.0
2009-11-10 14:20:00,22.34,22.42,22.34,22.41,8000.0,18.5169,18.5832,18.5169,18.5749,8000.0
2009-11-10 14:25:00,22.41,22.46,22.39,22.43,13700.0,18.5749,18.6163,18.5583,18.5915,13700.0
2009-11-10 14:30:00,22.42,22.54,22.42,22.53,54500.0,18.5832,18.6826,18.5832,18.6743,54500.0
2009-11-10 14:35:00,22.52,22.6,22.5,22.53,68900.0,18.6661,18.7324,18.6495,18.6743,68900.0
2009-11-10 14:40:00,22.53,22.53,22.45,22.48,36900.0,18.6743,18.6743,18.608,18.6329,36900.0
2009-11-10 14:45:00,22.49,22.52,22.47,22.48,11800.0,18.6412,18.6661,18.6246,18.6329,11800.0
2009-11-10 14:50:00,22.48,22.5,22.44,22.49,15500.0,18.6329,18.6495,18.5997,18.6412,15500.0
2009-11-10 14:55:00,22.49,22.53,22.48,22.49,16800.0,18.6412,18.6743,18.6329,18.6412,16800.0
2009-11-10 15:00:00,22.49,22.49,22.42,22.45,16800.0,18.6412,18.6412,18.5832,18.608,16800.0
2009-11-10 15:05:00,22.46,22.51,22.45,22.49,16700.0,18.6163,18.6578,18.608,18.6412,16700.0
2009-11-10 15:10:00,22.49,22.52,22.48,22.49,28600.0,18.6412,18.6661,18.6329,18.6412,28600.0
2009-11-10 15:15:00,22.5,22.6,22.48,22.58,86500.0,18.6495,18.7324,18.6329,18.7158,86500.0
2009-11-10 15:20:00,22.58,22.59,22.52,22.56,30800.0,18.7158,18.7241,18.6661,18.6992,30800.0
2009-11-10 15:25:00,22.57,22.58,22.5,22.52,37500.0,18.7075,18.7158,18.6495,18.6661,37500.0
2009-11-10 15:30:00,22.53,22.59,22.51,22.57,98900.0,18.6743,18.7241,18.6578,18.7075,98900.0
2009-11-10 15:35:00,22.57,22.62,22.5,22.52,62300.0,18.7075,18.7489,18.6495,18.6661,62300.0
2009-11-10 15:40:00,22.52,22.53,22.41,22.44,44700.0,18.6661,18.6743,18.5749,18.5997,44700.0
2009-11-10 15:45:00,22.43,22.51,22.42,22.51,28900.0,18.5915,18.6578,18.5832,18.6578,28900.0
2009-11-10 15:50:00,22.51,22.52,22.45,22.51,66400.0,18.6578,18.6661,18.608,18.6578,66400.0
2009-11-10 15:55:00,22.51,22.51,22.46,22.49,62200.0,18.6578,18.6578,18.6163,18.6412,62200.0
2009-11-11 09:30:00,22.88,22.94,22.83,22.91,56300.0,18.9644,19.0142,18.923,18.9893,56300.0
2009-11-11 09:35:00,22.9,22.92,22.83,22.9,20500.0,18.981,18.9976,18.923,18.981,20500.0
2009-11-11 09:40:00,22.9,22.92,22.83,22.87,41900.0,18.981,18.9976,18.923,18.9562,41900.0
2009-11-11 09:45:00,22.88,22.88,22.78,22.84,73300.0,18.9644,18.9644,18.8816,18.9313,73300.0
2009-11-11 09:50:00,22.85,22.92,22.83,22.88,25200.0,18.9396,18.9976,18.923,18.9644,25200.0
2009-11-11 09:55:00,22.89,23.0,22.89,22.99,76300.0,18.9727,19.0639,18.9727,19.0556,76300.0
2009-11-11 10:00:00,22.98,23.04,22.95,23.0,88500.0,19.0473,19.0971,19.0225,19.0639,88500.0
2009-11-11 10:05:00,23.01,23.04,22.99,23.02,31200.0,19.0722,19.0971,19.0556,19.0805,31200.0
2009-11-11 10:10:00,23.02,23.13,23.01,23.12,80400.0,19.0805,19.1717,19.0722,19.1634,80400.0
2009-11-11 10:15:00,23.11,23.28,23.11,23.26,106600.0,19.1551,19.296,19.1551,19.2794,106600.0
2009-11-11 10:20:00,23.26,23.28,23.22,23.28,34700.0,19.2794,19.296,19.2463,19.296,34700.0
2009-11-11 10:25:00,23.29,23.36,23.22,23.26,106200.0,19.3043,19.3623,19.2463,19.2794,106200.0
2009-11-11 10:30:00,23.25,23.25,23.18,23.18,53800.0,19.2711,19.2711,19.2131,19.2131,53800.0
2009-11-11 10:35:00,23.19,23.2,23.14,23.19,22900.0,19.2214,19.2297,19.1799,19.2214,22900.0
2009-11-11 10:40:00,23.19,23.22,23.1,23.1,39200.0,19.2214,19.2463,19.1468,19.1468,39200.0
2009-11-11 10:45:00,23.11,23.14,23.08,23.13,52200.0,19.1551,19.1799,19.1302,19.1717,52200.0
2009-11-11 10:50:00,23.1,23.12,22.9,22.96,120900.0,19.1468,19.1634,18.981,19.0308,120900.0
2009-11-11 10:55:00,22.98,22.99,22.95,22.97,37200.0,19.0473,19.0556,19.0225,19.039,37200.0
2009-11-11 11:00:00,22.97,22.99,22.95,22.96,26500.0,19.039,19.0556,19.0225,19.0308,26500.0
2009-11-11 11:05:00,22.97,22.97,22.8,22.81,43300.0,19.039,19.039,18.8981,18.9064,43300.0
2009-11-11 11:10:00,22.81,22.87,22.8,22.84,27800.0,18.9064,18.9562,18.8981,18.9313,27800.0
2009-11-11 11:15:00,22.84,22.92,22.77,22.89,40900.0,18.9313,18.9976,18.8733,18.9727,40900.0
2009-11-11 11:20:00,22.9,22.9,22.85,22.86,17500.0,18.981,18.981,18.9396,18.9479,17500.0
2009-11-11 11:25:00,22.85,22.93,22.83,22.93,37500.0,18.9396,19.0059,18.923,19.0059,37500.0
2009-11-11 11:30:00,22.92,22.95,22.84,22.92,23000.0,18.9976,19.0225,18.9313,18.9976,23000.0
2009-11-11 11:35:00,22.92,23.0,22.9,22.96,18600.0,18.9976,19.0639,18.981,19.0308,18600.0
2009-11-11 11:40:00,22.98,22.98,22.91,22.93,9000.0,19.0473,19.0473,18.9893,19.0059,9000.0
2009-11-11 11:45:00,22.91,22.96,22.91,22.93,12900.0,18.9893,19.0308,18.9893,19.0059,12900.0
2009-11-11 11:50:00,22.9,22.9,22.81,22.84,26800.0,18.981,18.981,18.9064,18.9313,26800.0
2009-11-11 11:55:00,22.85,22.85,22.68,22.72,89000.0,18.9396,18.9396,18.7987,18.8318,89000.0
2009-11-11 12:00:00,22.72,22.74,22.68,22.69,9300.0,18.8318,18.8484,18.7987,18.807,9300.0
2009-11-11 12:05:00,22.68,22.75,22.67,22.74,22900.0,18.7987,18.8567,18.7904,18.8484,22900.0
2009-11-11 12:10:00,22.74,22.78,22.73,22.74,22800.0,18.8484,18.8816,18.8401,18.8484,22800.0
2009-11-11 12:15:00,22.74,22.77,22.69,22.76,12500.0,18.8484,18.8733,18.807,18.865,12500.0
2009-11-11 12:20:00,22.75,22.78,22.74,22.75,7700.0,18.8567,18.8816,18.8484,18.8567,7700.0
2009-11-11 12:25:00,22.75,22.93,22.74,22.93,52700.0,18.8567,19.0059,18.8484,19.0059,52700.0
2009-11-11 12:30:00,22.94,22.97,22.91,22.96,48900.0,19.0142,19.039,18.9893,19.0308,48900.0
2009-11-11 12:35:00,22.96,23.06,22.95,22.98,10400.0,19.0308,19.1136,19.0225,19.0473,10400.0
2009-11-11 12:40:00,22.96,22.96,22.89,22.95,11800.0,19.0308,19.0308,18.9727,19.0225,11800.0
2009-11-11 12:45:00,22.96,23.0,22.89,22.92,18700.0,19.0308,19.0639,18.9727,18.9976,18700.0
2009-11-11 12:50:00,22.93,23.01,22.93,23.0,16300.0,19.0059,19.0722,19.0059,19.0639,16300.0
2009-11-11 12:55:00,23.0,23.0,22.89,22.92,9500.0,19.0639,19.0639,18.9727,18.9976,9500.0
2009-11-11 13:00:00,22.91,22.97,22.89,22.96,12500.0,18.9893,19.039,18.9727,19.0308,12500.0
2009-11-11 13:05:00,22.95,22.98,22.91,22.98,10700.0,19.0225,19.0473,18.9893,19.0473,10700.0
2009-11-11 13:10:00,22.97,23.0,22.9,23.0,13500.0,19.039,19.0639,18.981,19.0639,13500.0
2009-11-11 13:15:00,22.99,22.99,22.92,22.93,13200.0,19.0556,19.0556,18.9976,19.0059,13200.0
2009-11-11 13:20:00,22.93,23.0,22.93,22.96,7900.0,19.0059,19.0639,19.0059,19.0308,7900.0
2009-11-11 13:25:00,22.96,22.97,22.89,22.89,7800.0,19.0308,19.039,18.9727,18.9727,7800.0
2009-11-11 13:30:00,22.89,22.93,22.89,22.9,10100.0,18.9727,19.0059,18.9727,18.981,10100.0
2009-11-11 13:35:00,22.91,22.91,22.81,22.82,20400.0,18.9893,18.9893,18.9064,18.9147,20400.0
2009-11-11 13:40:00,22.82,22.82,22.69,22.7,39500.0,18.9147,18.9147,18.807,18.8152,39500.0
2009-11-11 13:45:00,22.69,22.78,22.69,22.74,18200.0,18.807,18.8816,18.807,18.8484,18200.0
2009-11-11 13:50:00,22.74,22.75,22.67,22.71,14000.0,18.8484,18.8567,18.7904,18.8235,14000.0
2009-11-11 13:55:00,22.71,22.74,22.67,22.74,21000.0,18.8235,18.8484,18.7904,18.8484,21000.0
2009-11-11 14:00:00,22.74,22.78,22.71,22.74,17000.0,18.8484,18.8816,18.8235,18.8484,17000.0
2009-11-11 14:05:00,22.75,22.82,22.75,22.8,9400.0,18.8567,18.9147,18.8567,18.8981,9400.0
2009-11-11 14:10:00,22.8,22.8,22.74,22.77,10800.0,18.8981,18.8981,18.8484,18.8733,10800.0
2009-11-11 14:15:00,22.78,22.81,22.73,22.8,14300.0,18.8816,18.9064,18.8401,18.8981,14300.0
2009-11-11 14:20:00,22.79,22.79,22.75,22.75,4900.0,18.8898,18.8898,18.8567,18.8567,4900.0
2009-11-11 14:25:00,22.75,22.83,22.75,22.77,15200.0,18.8567,18.923,18.8567,18.8733,15200.0
2009-11-11 14:30:00,22.78,22.83,22.75,22.77,20400.0,18.8816,18.923,18.8567,18.8733,20400.0
2009-11-11 14:35:00,22.77,22.79,22.77,22.78,1600.0,18.8733,18.8898,18.8733,18.8816,1600.0
2009-11-11 14:40:00,22.79,22.79,22.74,22.78,15400.0,18.8898,18.8898,18.8484,18.8816,15400.0
2009-11-11 14:45:00,22.79,22.84,22.78,22.83,9300.0,18.8898,18.9313,18.8816,18.923,9300.0
2009-11-11 14:50:00,22.84,22.9,22.83,22.86,21600.0,18.9313,18.981,18.923,18.9479,21600.0
2009-11-11 14:55:00,22.86,22.87,22.84,22.85,12900.0,18.9479,18.9562,18.9313,18.9396,12900.0
2009-11-11 15:00:00,22.84,22.91,22.82,22.83,23700.0,18.9313,18.9893,18.9147,18.923,23700.0
2009-11-11 15:05:00,22.84,22.87,22.82,22.83,21100.0,18.9313,18.9562,18.9147,18.923,21100.0
2009-11-11 15:10:00,22.82,22.86,22.74,22.86,26400.0,18.9147,18.9479,18.8484,18.9479,26400.0
2009-11-11 15:15:00,22.86,22.86,22.79,22.86,14400.0,18.9479,18.9479,18.8898,18.9479,14400.0
2009-11-11 15:20:00,22.86,22.86,22.83,22.83,12700.0,18.9479,18.9479,18.923,18.923,12700.0
2009-11-11 15:25:00,22.83,22.9,22.83,22.9,20900.0,18.923,18.981,18.923,18.981,20900.0
2009-11-11 15:30:00,22.9,22.94,22.86,22.88,25800.0,18.981,19.0142,18.9479,18.9644,25800.0
2009-11-11 15:35:00,22.88,22.91,22.84,22.86,24600.0,18.9644,18.9893,18.9313,18.9479,24600.0
2009-11-11 15:40:00,22.86,22.86,22.76,22.78,46700.0,18.9479,18.9479,18.865,18.8816,46700.0
2009-11-11 15:45:00,22.77,22.84,22.77,22.82,35900.0,18.8733,18.9313,18.8733,18.9147,35900.0
2009-11-11 15:50:00,22.82,22.87,22.82,22.83,59800.0,18.9147,18.9562,18.9147,18.923,59800.0
2009-11-11 15:55:00,22.83,22.89,22.83,22.89,67800.0,18.923,18.9727,18.923,18.9727,67800.0
2009-11-12 09:30:00,23.16,23.17,23.0,23.06,93500.0,19.1965,19.2048,19.0639,19.1136,93500.0
2009-11-12 09:35:00,23.06,23.1,22.9,22.96,74200.0,19.1136,19.1468,18.981,19.0308,74200.0
2009-11-12 09:40:00,22.96,23.04,22.9,22.94,42500.0,19.0308,19.0971,18.981,19.0142,42500.0
2009-11-12 09:45:00,22.92,22.95,22.85,22.94,166200.0,18.9976,19.0225,18.9396,19.0142,166200.0
2009-11-12 09:50:00,22.95,23.03,22.91,22.96,93800.0,19.0225,19.0888,18.9893,19.0308,93800.0
2009-11-12 09:55:00,22.96,23.1,22.96,23.09,76200.0,19.0308,19.1468,19.0308,19.1385,76200.0
2009-11-12 10:00:00,23.1,23.2,23.08,23.08,86800.0,19.1468,19.2297,19.1302,19.1302,86800.0
2009-11-12 10:05:00,23.08,23.09,22.97,23.01,56000.0,19.1302,19.1385,19.039,19.0722,56000.0
2009-11-12 10:10:00,23.02,23.02,22.93,22.94,48900.0,19.0805,19.0805,19.0059,19.0142,48900.0
2009-11-12 10:15:00,22.95,22.97,22.86,22.86,44600.0,19.0225,19.039,18.9479,18.9479,44600.0
2009-11-12 10:20:00,22.85,22.88,22.78,22.88,94500.0,18.9396,18.9644,18.8816,18.9644,94500.0
2009-11-12 10:25:00,22.88,22.91,22.84,22.91,42500.0,18.9644,18.9893,18.9313,18.9893,42500.0
2009-11-12 10:30:00,22.9,22.91,22.84,22.88,51900.0,18.981,18.9893,18.9313,18.9644,51900.0
2009-11-12 10:35:00,22.88,22.94,22.86,22.9,42000.0,18.9644,19.0142,18.9479,18.981,42000.0
2009-11-12 10:40:00,22.9,22.97,22.86,22.96,44000.0,18.981,19.039,18.9479,19.0308,44000.0
2009-11-12 10:45:00,22.95,22.96,22.9,22.9,36000.0,19.0225,19.0308,18.981,18.981,36000.0
2009-11-12 10:50:00,22.9,23.0,22.9,22.96,65500.0,18.981,19.0639,18.981,19.0308,65500.0
2009-11-12 10:55:00,22.96,22.97,22.89,22.94,65200.0,19.0308,19.039,18.9727,19.0142,65200.0
2009-11-12 11:00:00,22.94,22.94,22.84,22.84,53200.0,19.0142,19.0142,18.9313,18.9313,53200.0
2009-11-12 11:05:00,22.85,22.85,22.72,22.73,62300.0,18.9396,18.9396,18.8318,18.8401,62300.0
2009-11-12 11:10:00,22.74,22.74,22.63,22.66,67900.0,18.8484,18.8484,18.7572,18.7821,67900.0
2009-11-12 11:15:00,22.64,22.71,22.64,22.71,38400.0,18.7655,18.8235,18.7655,18.8235,38400.0
2009-11-12 11:20:00,22.71,22.75,22.64,22.73,42900.0,18.8235,18.8567,18.7655,18.8401,42900.0
2009-11-12 11:25:00,22.73,22.73,22.64,22.66,38400.0,18.8401,18.8401,18.7655,18.7821,38400.0
2009-11-12 11:30:00,22.66,22.67,22.52,22.56,35100.0,18.7821,18.7904,18.6661,18.6992,35100.0
2009-11-12 11:35:00,22.55,22.56,22.41,22.48,62100.0,18.6909,18.6992,18.5749,18.6329,62100.0
2009-11-12 11:40:00,22.48,22.49,22.39,22.43,64100.0,18.6329,18.6412,18.5583,18.5915,64100.0
2009-11-12 11:45:00,22.42,22.44,22.37,22.39,80600.0,18.5832,18.5997,18.5417,18.5583,80600.0
2009-11-12 11:50:00,22.39,22.4,22.28,22.36,69500.0,18.5583,18.5666,18.4671,18.5334,69500.0
2009-11-12 11:55:00,22.37,22.38,22.27,22.32,54400.0,18.5417,18.55,18.4588,18.5003,54400.0
2009-11-12 12:00:00,22.31,22.42,22.28,22.42,30300.0,18.492,18.5832,18.4671,18.5832,30300.0
2009-11-12 12:05:00,22.41,22.48,22.37,22.47,20500.0,18.5749,18.6329,18.5417,18.6246,20500.0
2009-11-12 12:10:00,22.49,22.55,22.47,22.54,29200.0,18.6412,18.6909,18.6246,18.6826,29200.0
2009-11-12 12:15:00,22.54,22.57,22.52,22.55,34400.0,18.6826,18.7075,18.6661,18.6909,34400.0
2009-11-12 12:20:00,22.55,22.58,22.52,22.55,24500.0,18.6909,18.7158,18.6661,18.6909,24500.0
2009-11-12 12:25:00,22.55,22.59,22.55,22.58,13100.0,18.6909,18.7241,18.6909,18.7158,13100.0
2009-11-12 12:30:00,22.57,22.58,22.4,22.44,46300.0,18.7075,18.7158,18.5666,18.5997,46300.0
2009-11-12 12:35:00,22.44,22.52,22.44,22.47,36400.0,18.5997,18.6661,18.5997,18.6246,36400.0
2009-11-12 12:40:00,22.47,22.53,22.47,22.51,33500.0,18.6246,18.6743,18.6246,18.6578,33500.0
2009-11-12 12:45:00,22.51,22.51,22.47,22.5,22600.0,18.6578,18.6578,18.6246,18.6495,22600.0
2009-11-12 12:50:00,22.5,22.6,22.5,22.58,20600.0,18.6495,18.7324,18.6495,18.7158,20600.0
2009-11-12 12:55:00,22.58,22.67,22.58,22.65,70300.0,18.7158,18.7904,18.7158,18.7738,70300.0
2009-11-12 13:00:00,22.65,22.66,22.57,22.59,43600.0,18.7738,18.7821,18.7075,18.7241,43600.0
2009-11-12 13:05:00,22.6,22.66,22.52,22.54,35900.0,18.7324,18.7821,18.6661,18.6826,35900.0
2009-11-12 13:10:00,22.54,22.58,22.43,22.44,75900.0,18.6826,18.7158,18.5915,18.5997,75900.0
2009-11-12 13:15:00,22.44,22.57,22.42,22.48,34600.0,18.5997,18.7075,18.5832,18.6329,34600.0
2009-11-12 13:20:00,22.47,22.48,22.36,22.41,23700.0,18.6246,18.6329,18.5334,18.5749,23700.0
2009-11-12 13:25:00,22.41,22.45,22.34,22.4,32500.0,18.5749,18.608,18.5169,18.5666,32500.0
2009-11-12 13:30:00,22.39,22.56,22.38,22.55,36500.0,18.5583,18.6992,18.55,18.6909,36500.0
2009-11-12 13:35:00,22.55,22.55,22.48,22.48,21800.0,18.6909,18.6909,18.6329,18.6329,21800.0
2009-11-12 13:40:00,22.5,22.55,22.45,22.55,19400.0,18.6495,18.6909,18.608,18.6909,19400.0
2009-11-12 13:45:00,22.55,22.62,22.55,22.57,29300.0,18.6909,18.7489,18.6909,18.7075,29300.0
2009-11-12 13:50:00,22.56,22.57,22.46,22.49,21400.0,18.6992,18.7075,18.6163,18.6412,21400.0
2009-11-12 13:55:00,22.5,22.53,22.48,22.53,13500.0,18.6495,18.6743,18.6329,18.6743,13500.0
2009-11-12 14:00:00,22.53,22.56,22.5,22.52,31100.0,18.6743,18.6992,18.6495,18.6661,31100.0
2009-11-12 14:05:00,22.51,22.59,22.49,22.56,26400.0,18.6578,18.7241,18.6412,18.6992,26400.0
2009-11-12 14:10:00,22.57,22.64,22.54,22.64,27400.0,18.7075,18.7655,18.6826,18.7655,27400.0
2009-11-12 14:15:00,22.64,22.65,22.53,22.55,23300.0,18.7655,18.7738,18.6743,18.6909,23300.0
2009-11-12 14:20:00,22.54,22.55,22.49,22.51,17800.0,18.6826,18.6909,18.6412,18.6578,17800.0
2009-11-12 14:25:00,22.51,22.52,22.49,22.5,10600.0,18.6578,18.6661,18.6412,18.6495,10600.0
2009-11-12 14:30:00,22.51,22.58,22.48,22.54,44700.0,18.6578,18.7158,18.6329,18.6826,44700.0
2009-11-12 14:35:00,22.54,22.55,22.44,22.45,18500.0,18.6826,18.6909,18.5997,18.608,18500.0
2009-11-12 14:40:00,22.44,22.44,22.41,22.42,34300.0,18.5997,18.5997,18.5749,18.5832,34300.0
2009-11-12 14:45:00,22.42,22.45,22.33,22.33,34100.0,18.5832,18.608,18.5086,18.5086,34100.0
2009-11-12 14:50:00,22.32,22.42,22.32,22.35,13600.0,18.5003,18.5832,18.5003,18.5251,13600.0
2009-11-12 14:55:00,22.35,22.4,22.35,22.36,57500.0,18.5251,18.5666,18.5251,18.5334,57500.0
2009-11-12 15:00:00,22.36,22.38,22.29,22.3,42700.0,18.5334,18.55,18.4754,18.4837,42700.0
2009-11-12 15:05:00,22.29,22.35,22.29,22.33,33500.0,18.4754,18.5251,18.4754,18.5086,33500.0
2009-11-12 15:10:00,22.33,22.36,22.3,22.35,45800.0,18.5086,18.5334,18.4837,18.5251,45800.0
2009-11-12 15:15:00,22.35,22.43,22.35,22.43,30100.0,18.5251,18.5915,18.5251,18.5915,30100.0
2009-11-12 15:20:00,22.42,22.42,22.34,22.38,41000.0,18.5832,18.5832,18.5169,18.55,41000.0
2009-11-12 15:25:00,22.38,22.42,22.35,22.36,36000.0,18.55,18.5832,18.5251,18.5334,36000.0
2009-11-12 15:30:00,22.37,22.44,22.36,22.43,84500.0,18.5417,18.5997,18.5334,18.5915,84500.0
2009-11-12 15:35:00,22.43,22.43,22.3,22.3,59600.0,18.5915,18.5915,18.4837,18.4837,59600.0
2009-11-12 15:40:00,22.31,22.33,22.27,22.29,98400.0,18.492,18.5086,18.4588,18.4754,98400.0
2009-11-12 15:45:00,22.3,22.34,22.26,22.29,121900.0,18.4837,18.5169,18.4505,18.4754,121900.0
2009-11-12 15:50:00,22.29,22.33,22.27,22.31,104800.0,18.4754,18.5086,18.4588,18.492,104800.0
2009-11-12 15:55:00,22.31,22.42,22.3,22.37,208100.0,18.492,18.5832,18.4837,18.5417,208100.0
2009-11-13 09:30:00,22.92,23.09,22.85,23.01,90400.0,18.9976,19.1385,18.9396,19.0722,90400.0
2009-11-13 09:35:00,22.99,23.0,22.93,22.99,28400.0,19.0556,19.0639,19.0059,19.0556,28400.0
2009-11-13 09:40:00,23.0,23.01,22.9,22.93,61400.0,19.0639,19.0722,18.981,19.0059,61400.0
2009-11-13 09:45:00,22.95,23.02,22.95,22.99,89400.0,19.0225,19.0805,19.0225,19.0556,89400.0
2009-11-13 09:50:00,22.98,23.13,22.97,23.1,115000.0,19.0473,19.1717,19.039,19.1468,115000.0
2009-11-13 09:55:00,23.01,23.05,22.81,22.86,116400.0,19.0722,19.1053,18.9064,18.9479,116400.0
2009-11-13 10:00:00,22.85,23.1,22.81,23.1,54100.0,18.9396,19.1468,18.9064,19.1468,54100.0
2009-11-13 10:05:00,23.08,23.13,23.02,23.12,63500.0,19.1302,19.1717,19.0805,19.1634,63500.0
2009-11-13 10:10:00,23.11,23.17,23.03,23.08,46600.0,19.1551,19.2048,19.0888,19.1302,46600.0
2009-11-13 10:15:00,23.05,23.14,23.05,23.12,32400.0,19.1053,19.1799,19.1053,19.1634,32400.0
2009-11-13 10:20:00,23.12,23.22,23.11,23.14,66300.0,19.1634,19.2463,19.1551,19.1799,66300.0
2009-11-13 10:25:00,23.14,23.16,23.07,23.09,85800.0,19.1799,19.1965,19.1219,19.1385,85800.0
2009-11-13 10:30:00,23.08,23.1,23.03,23.07,60200.0,19.1302,19.1468,19.0888,19.1219,60200.0
2009-11-13 10:35:00,23.08,23.15,23.07,23.11,54300.0,19.1302,19.1882,19.1219,19.1551,54300.0
2009-11-13 10:40:00,23.13,23.28,23.13,23.28,66700.0,19.1717,19.296,19.1717,19.296,66700.0
2009-11-13 10:45:00,23.27,23.38,23.24,23.33,119600.0,19.2877,19.3789,19.2628,19.3374,119600.0
2009-11-13 10:50:00,23.33,23.5,23.32,23.48,123000.0,19.3374,19.4783,19.3291,19.4618,123000.0
2009-11-13 10:55:00,23.47,23.56,23.46,23.55,96500.0,19.4535,19.5281,19.4452,19.5198,96500.0
2009-11-13 11:00:00,23.55,23.58,23.49,23.5,70900.0,19.5198,19.5446,19.4701,19.4783,70900.0
2009-11-13 11:05:00,23.51,23.52,23.47,23.5,64000.0,19.4866,19.4949,19.4535,19.4783,64000.0
2009-11-13 11:10:00,23.5,23.5,23.36,23.38,89700.0,19.4783,19.4783,19.3623,19.3789,89700.0
2009-11-13 11:15:00,23.38,23.48,23.36,23.47,49400.0,19.3789,19.4618,19.3623,19.4535,49400.0
2009-11-13 11:20:00,23.46,23.5,23.43,23.46,43200.0,19.4452,19.4783,19.4203,19.4452,43200.0
2009-11-13 11:25:00,23.47,23.48,23.43,23.44,23000.0,19.4535,19.4618,19.4203,19.4286,23000.0
2009-11-13 11:30:00,23.43,23.44,23.36,23.42,46000.0,19.4203,19.4286,19.3623,19.412,46000.0
2009-11-13 11:35:00,23.42,23.62,23.42,23.59,102300.0,19.412,19.5778,19.412,19.5529,102300.0
2009-11-13 11:40:00,23.61,23.64,23.47,23.49,32500.0,19.5695,19.5944,19.4535,19.4701,32500.0
2009-11-13 11:45:00,23.49,23.5,23.43,23.44,22800.0,19.4701,19.4783,19.4203,19.4286,22800.0
2009-11-13 11:50:00,23.44,23.45,23.36,23.42,41600.0,19.4286,19.4369,19.3623,19.412,41600.0
2009-11-13 11:55:00,23.41,23.43,23.35,23.36,29100.0,19.4037,19.4203,19.354,19.3623,29100.0
2009-11-13 12:00:00,23.36,23.4,23.34,23.35,51900.0,19.3623,19.3955,19.3457,19.354,51900.0
2009-11-13 12:05:00,23.35,23.36,23.31,23.35,40600.0,19.354,19.3623,19.3209,19.354,40600.0
2009-11-13 12:10:00,23.35,23.41,23.32,23.36,41500.0,19.354,19.4037,19.3291,19.3623,41500.0
2009-11-13 12:15:00,23.38,23.39,23.32,23.39,58200.0,19.3789,19.3872,19.3291,19.3872,58200.0
2009-11-13 12:20:00,23.39,23.45,23.39,23.42,31000.0,19.3872,19.4369,19.3872,19.412,31000.0
2009-11-13 12:25:00,23.41,23.44,23.39,23.42,34800.0,19.4037,19.4286,19.3872,19.412,34800.0
2009-11-13 12:30:00,23.42,23.45,23.41,23.43,30700.0,19.412,19.4369,19.4037,19.4203,30700.0
2009-11-13 12:35:00,23.44,23.48,23.42,23.46,26500.0,19.4286,19.4618,19.412,19.4452,26500.0
2009-11-13 12:40:00,23.46,23.47,23.42,23.44,21100.0,19.4452,19.4535,19.412,19.4286,21100.0
2009-11-13 12:45:00,23.44,23.51,23.43,23.48,19000.0,19.4286,19.4866,19.4203,19.4618,19000.0
2009-11-13 12:50:00,23.48,23.51,23.47,23.49,21900.0,19.4618,19.4866,19.4535,19.4701,21900.0
2009-11-13 12:55:00,23.5,23.51,23.47,23.5,18600.0,19.4783,19.4866,19.4535,19.4783,18600.0
2009-11-13 13:00:00,23.49,23.49,23.37,23.38,34500.0,19.4701,19.4701,19.3706,19.3789,34500.0
2009-11-13 13:05:00,23.38,23.38,23.3,23.32,40200.0,19.3789,19.3789,19.3126,19.3291,40200.0
2009-11-13 13:10:00,23.31,23.34,23.25,23.26,33500.0,19.3209,19.3457,19.2711,19.2794,33500.0
2009-11-13 13:15:00,23.26,23.26,23.22,23.25,35600.0,19.2794,19.2794,19.2463,19.2711,35600.0
2009-11-13 13:20:00,23.24,23.27,23.23,23.25,33800.0,19.2628,19.2877,19.2545,19.2711,33800.0
2009-11-13 13:25:00,23.24,23.25,23.24,23.25,13300.0,19.2628,19.2711,19.2628,19.2711,13300.0
2009-11-13 13:30:00,23.24,23.25,23.23,23.24,20300.0,19.2628,19.2711,19.2545,19.2628,20300.0
2009-11-13 13:35:00,23.25,23.25,23.22,23.24,44700.0,19.2711,19.2711,19.2463,19.2628,44700.0
2009-11-13 13:40:00,23.24,23.24,23.22,23.24,13600.0,19.2628,19.2628,19.2463,19.2628,13600.0
2009-11-13 13:45:00,23.24,23.24,23.2,23.22,40900.0,19.2628,19.2628,19.2297,19.2463,40900.0
2009-11-13 13:50:00,23.21,23.24,23.18,23.23,31200.0,19.238,19.2628,19.2131,19.2545,31200.0
2009-11-13 13:55:00,23.25,23.25,23.19,23.22,37500.0,19.2711,19.2711,19.2214,19.2463,37500.0
2009-11-13 14:00:00,23.22,23.22,23.16,23.22,34200.0,19.2463,19.2463,19.1965,19.2463,34200.0
2009-11-13 14:05:00,23.22,23.22,23.17,23.18,26300.0,19.2463,19.2463,19.2048,19.2131,26300.0
2009-11-13 14:10:00,23.18,23.18,23.12,23.15,35400.0,19.2131,19.2131,19.1634,19.1882,35400.0
2009-11-13 14:15:00,23.15,23.24,23.14,23.18,67500.0,19.1882,19.2628,19.1799,19.2131,67500.0
2009-11-13 14:20:00,23.16,23.18,23.1,23.17,35500.0,19.1965,19.2131,19.1468,19.2048,35500.0
2009-11-13 14:25:00,23.18,23.21,23.13,23.14,54000.0,19.2131,19.238,19.1717,19.1799,54000.0
2009-11-13 14:30:00,23.15,23.15,23.09,23.1,54300.0,19.1882,19.1882,19.1385,19.1468,54300.0
2009-11-13 14:35:00,23.09,23.16,23.05,23.09,60300.0,19.1385,19.1965,19.1053,19.1385,60300.0
2009-11-13 14:40:00,23.08,23.2,23.07,23.1,25100.0,19.1302,19.2297,19.1219,19.1468,25100.0
2009-11-13 14:45:00,23.09,23.11,23.05,23.05,59600.0,19.1385,19.1551,19.1053,19.1053,59600.0
2009-11-13 14:50:00,23.05,23.12,23.05,23.11,64400.0,19.1053,19.1634,19.1053,19.1551,64400.0
2009-11-13 14:55:00,23.1,23.15,23.02,23.04,55900.0,19.1468,19.1882,19.0805,19.0971,55900.0
2009-11-13 15:00:00,23.03,23.05,23.02,23.05,48500.0,19.0888,19.1053,19.0805,19.1053,48500.0
2009-11-13 15:05:00,23.05,23.11,23.04,23.05,54900.0,19.1053,19.1551,19.0971,19.1053,54900.0
2009-11-13 15:10:00,23.05,23.09,23.0,23.03,85800.0,19.1053,19.1385,19.0639,19.0888,85800.0
2009-11-13 15:15:00,23.02,23.03,22.97,22.99,55500.0,19.0805,19.0888,19.039,19.0556,55500.0
2009-11-13 15:20:00,22.99,23.0,22.95,22.98,43300.0,19.0556,19.0639,19.0225,19.0473,43300.0
2009-11-13 15:25:00,22.98,23.04,22.97,23.02,66900.0,19.0473,19.0971,19.039,19.0805,66900.0
2009-11-13 15:30:00,23.03,23.03,22.96,23.03,54200.0,19.0888,19.0888,19.0308,19.0888,54200.0
2009-11-13 15:35:00,23.04,23.07,22.97,22.98,118600.0,19.0971,19.1219,19.039,19.0473,118600.0
2009-11-13 15:40:00,22.98,23.12,22.98,23.07,128300.0,19.0473,19.1634,19.0473,19.1219,128300.0
2009-11-13 15:45:00,23.08,23.11,23.0,23.08,168600.0,19.1302,19.1551,19.0639,19.1302,168600.0
2009-11-13 15:50:00,23.08,23.09,23.04,23.06,202900.0,19.1302,19.1385,19.0971,19.1136,202900.0
2009-11-13 15:55:00,23.08,23.13,23.05,23.09,213800.0,19.1302,19.1717,19.1053,19.1385,213800.0
2009-11-16 09:30:00,23.88,23.93,23.76,23.87,116900.0,19.7933,19.8348,19.6938,19.785,116900.0
2009-11-16 09:35:00,23.89,23.95,23.84,23.93,62800.0,19.8016,19.8513,19.7602,19.8348,62800.0
2009-11-16 09:40:00,23.93,24.02,23.92,24.02,154600.0,19.8348,19.9093,19.8265,19.9093,154600.0
2009-11-16 09:45:00,24.02,24.05,23.99,24.01,56100.0,19.9093,19.9342,19.8845,19.9011,56100.0
2009-11-16 09:50:00,24.02,24.11,24.0,24.06,58200.0,19.9093,19.9839,19.8928,19.9425,58200.0
2009-11-16 09:55:00,24.05,24.13,24.04,24.11,81600.0,19.9342,20.0005,19.9259,19.9839,81600.0
2009-11-16 10:00:00,24.11,24.18,24.07,24.13,175200.0,19.9839,20.042,19.9508,20.0005,175200.0
2009-11-16 10:05:00,24.13,24.24,24.11,24.19,67700.0,20.0005,20.0917,19.9839,20.0503,67700.0
2009-11-16 10:10:00,24.18,24.22,24.16,24.2,71300.0,20.042,20.0751,20.0254,20.0585,71300.0
2009-11-16 10:15:00,24.21,24.23,24.13,24.13,61200.0,20.0668,20.0834,20.0005,20.0005,61200.0
2009-11-16 10:20:00,24.13,24.14,24.09,24.1,75000.0,20.0005,20.0088,19.9674,19.9757,75000.0
2009-11-16 10:25:00,24.11,24.19,24.11,24.19,32000.0,19.9839,20.0503,19.9839,20.0503,32000.0
2009-11-16 10:30:00,24.18,24.18,24.1,24.13,28100.0,20.042,20.042,19.9757,20.0005,28100.0
2009-11-16 10:35:00,24.13,24.13,24.08,24.12,24700.0,20.0005,20.0005,19.9591,19.9922,24700.0
2009-11-16 10:40:00,24.11,24.14,24.1,24.13,33100.0,19.9839,20.0088,19.9757,20.0005,33100.0
2009-11-16 10:45:00,24.13,24.14,24.12,24.14,25600.0,20.0005,20.0088,19.9922,20.0088,25600.0
2009-11-16 10:50:00,24.14,24.22,24.11,24.22,54100.0,20.0088,20.0751,19.9839,20.0751,54100.0
2009-11-16 10:55:00,24.21,24.24,24.19,24.23,42000.0,20.0668,20.0917,20.0503,20.0834,42000.0
2009-11-16 11:00:00,24.23,24.25,24.21,24.21,28500.0,20.0834,20.1,20.0668,20.0668,28500.0
2009-11-16 11:05:00,24.22,24.23,24.14,24.18,81000.0,20.0751,20.0834,20.0088,20.042,81000.0
2009-11-16 11:10:00,24.17,24.18,24.08,24.08,163200.0,20.0337,20.042,19.9591,19.9591,163200.0
2009-11-16 11:15:00,24.07,24.13,24.05,24.13,97200.0,19.9508,20.0005,19.9342,20.0005,97200.0
2009-11-16 11:20:00,24.12,24.15,24.08,24.14,25100.0,19.9922,20.0171,19.9591,20.0088,25100.0
2009-11-16 11:25:00,24.14,24.16,24.05,24.05,62000.0,20.0088,20.0254,19.9342,19.9342,62000.0
2009-11-16 11:30:00,24.05,24.21,24.05,24.15,131100.0,19.9342,20.0668,19.9342,20.0171,131100.0
2009-11-16 11:35:00,24.15,24.15,24.08,24.08,63200.0,20.0171,20.0171,19.9591,19.9591,63200.0
2009-11-16 11:40:00,24.09,24.1,23.96,24.0,72300.0,19.9674,19.9757,19.8596,19.8928,72300.0
2009-11-16 11:45:00,24.0,24.02,23.98,24.0,32100.0,19.8928,19.9093,19.8762,19.8928,32100.0
2009-11-16 11:50:00,24.0,24.02,24.0,24.01,28800.0,19.8928,19.9093,19.8928,19.9011,28800.0
2009-11-16 11:55:00,24.01,24.01,23.9,23.92,36300.0,19.9011,19.9011,19.8099,19.8265,36300.0
2009-11-16 12:00:00,23.92,23.97,23.89,23.9,43100.0,19.8265,19.8679,19.8016,19.8099,43100.0
2009-11-16 12:05:00,23.88,23.89,23.86,23.86,18200.0,19.7933,19.8016,19.7767,19.7767,18200.0
2009-11-16 12:10:00,23.86,23.88,23.83,23.83,33600.0,19.7767,19.7933,19.7519,19.7519,33600.0
2009-11-16 12:15:00,23.83,23.84,23.73,23.77,64400.0,19.7519,19.7602,19.669,19.7021,64400.0
2009-11-16 12:20:00,23.77,23.79,23.64,23.71,48100.0,19.7021,19.7187,19.5944,19.6524,48100.0
2009-11-16 12:25:00,23.7,23.72,23.63,23.71,25700.0,19.6441,19.6607,19.5861,19.6524,25700.0
2009-11-16 12:30:00,23.71,23.71,23.59,23.63,16400.0,19.6524,19.6524,19.5529,19.5861,16400.0
2009-11-16 12:35:00,23.66,23.8,23.66,23.7,28500.0,19.611,19.727,19.611,19.6441,28500.0
2009-11-16 12:40:00,23.69,23.74,23.65,23.73,28700.0,19.6358,19.6773,19.6027,19.669,28700.0
2009-11-16 12:45:00,23.73,23.75,23.69,23.75,17200.0,19.669,19.6856,19.6358,19.6856,17200.0
2009-11-16 12:50:00,23.75,23.77,23.71,23.75,27100.0,19.6856,19.7021,19.6524,19.6856,27100.0
2009-11-16 12:55:00,23.77,23.82,23.76,23.79,23500.0,19.7021,19.7436,19.6938,19.7187,23500.0
2009-11-16 13:00:00,23.78,23.82,23.78,23.79,24500.0,19.7104,19.7436,19.7104,19.7187,24500.0
2009-11-16 13:05:00,23.79,23.8,23.76,23.77,17300.0,19.7187,19.727,19.6938,19.7021,17300.0
2009-11-16 13:10:00,23.78,23.79,23.75,23.75,29000.0,19.7104,19.7187,19.6856,19.6856,29000.0
2009-11-16 13:15:00,23.76,23.79,23.73,23.76,14800.0,19.6938,19.7187,19.669,19.6938,14800.0
2009-11-16 13:20:00,23.75,23.77,23.75,23.76,8600.0,19.6856,19.7021,19.6856,19.6938,8600.0
2009-11-16 13:25:00,23.77,23.79,23.76,23.79,8200.0,19.7021,19.7187,19.6938,19.7187,8200.0
2009-11-16 13:30:00,23.78,23.78,23.75,23.76,18300.0,19.7104,19.7104,19.6856,19.6938,18300.0
2009-11-16 13:35:00,23.76,23.79,23.75,23.75,20000.0,19.6938,19.7187,19.6856,19.6856,20000.0
2009-11-16 13:40:00,23.75,23.78,23.73,23.76,36500.0,19.6856,19.7104,19.669,19.6938,36500.0
2009-11-16 13:45:00,23.76,23.76,23.73,23.73,17600.0,19.6938,19.6938,19.669,19.669,17600.0
2009-11-16 13:50:00,23.74,23.77,23.73,23.77,41100.0,19.6773,19.7021,19.669,19.7021,41100.0
2009-11-16 13:55:00,23.77,23.78,23.73,23.77,22300.0,19.7021,19.7104,19.669,19.7021,22300.0
2009-11-16 14:00:00,23.77,23.9,23.74,23.86,77700.0,19.7021,19.8099,19.6773,19.7767,77700.0
2009-11-16 14:05:00,23.87,23.94,23.85,23.9,56800.0,19.785,19.843,19.7684,19.8099,56800.0
2009-11-16 14:10:00,23.9,23.93,23.89,23.92,36100.0,19.8099,19.8348,19.8016,19.8265,36100.0
2009-11-16 14:15:00,23.92,24.0,23.92,24.0,31200.0,19.8265,19.8928,19.8265,19.8928,31200.0
2009-11-16 14:20:00,23.99,24.08,23.99,24.08,81200.0,19.8845,19.9591,19.8845,19.9591,81200.0
2009-11-16 14:25:00,24.07,24.11,24.01,24.01,87100.0,19.9508,19.9839,19.9011,19.9011,87100.0
2009-11-16 14:30:00,24.02,24.05,23.97,24.0,98300.0,19.9093,19.9342,19.8679,19.8928,98300.0
2009-11-16 14:35:00,23.98,24.06,23.98,24.02,36300.0,19.8762,19.9425,19.8762,19.9093,36300.0
2009-11-16 14:40:00,24.01,24.05,24.01,24.04,36700.0,19.9011,19.9342,19.9011,19.9259,36700.0
2009-11-16 14:45:00,24.03,24.06,24.02,24.02,31600.0,19.9176,19.9425,19.9093,19.9093,31600.0
2009-11-16 14:50:00,24.03,24.03,23.98,23.99,36700.0,19.9176,19.9176,19.8762,19.8845,36700.0
2009-11-16 14:55:00,23.98,24.01,23.94,24.01,41400.0,19.8762,19.9011,19.843,19.9011,41400.0
2009-11-16 15:00:00,24.01,24.03,23.93,24.0,42900.0,19.9011,19.9176,19.8348,19.8928,42900.0
2009-11-16 15:05:00,24.0,24.04,23.99,24.0,30600.0,19.8928,19.9259,19.8845,19.8928,30600.0
2009-11-16 15:10:00,24.0,24.01,23.95,23.97,40200.0,19.8928,19.9011,19.8513,19.8679,40200.0
2009-11-16 15:15:00,23.96,23.97,23.8,23.8,176400.0,19.8596,19.8679,19.727,19.727,176400.0
2009-11-16 15:20:00,23.8,23.89,23.79,23.89,93200.0,19.727,19.8016,19.7187,19.8016,93200.0
2009-11-16 15:25:00,23.89,23.91,23.82,23.86,63600.0,19.8016,19.8182,19.7436,19.7767,63600.0
2009-11-16 15:30:00,23.85,23.93,23.81,23.86,56900.0,19.7684,19.8348,19.7353,19.7767,56900.0
2009-11-16 15:35:00,23.85,24.0,23.85,23.99,69200.0,19.7684,19.8928,19.7684,19.8845,69200.0
2009-11-16 15:40:00,23.99,24.01,23.92,23.97,110900.0,19.8845,19.9011,19.8265,19.8679,110900.0
2009-11-16 15:45:00,23.97,24.0,23.95,23.97,73200.0,19.8679,19.8928,19.8513,19.8679,73200.0
2009-11-16 15:50:00,23.96,24.07,23.96,24.06,104300.0,19.8596,19.9508,19.8596,19.9425,104300.0
2009-11-16 15:55:00,24.06,24.08,23.97,24.05,195000.0,19.9425,19.9591,19.8679,19.9342,195000.0
2009-11-17 09:30:00,23.9,23.9,23.75,23.75,68400.0,19.8099,19.8099,19.6856,19.6856,68400.0
2009-11-17 09:35:00,23.74,23.85,23.73,23.8,52300.0,19.6773,19.7684,19.669,19.727,52300.0
2009-11-17 09:40:00,23.8,23.86,23.74,23.82,116600.0,19.727,19.7767,19.6773,19.7436,116600.0
2009-11-17 09:45:00,23.82,23.89,23.76,23.8,65600.0,19.7436,19.8016,19.6938,19.727,65600.0
2009-11-17 09:50:00,23.8,23.82,23.75,23.75,64800.0,19.727,19.7436,19.6856,19.6856,64800.0
2009-11-17 09:55:00,23.75,23.76,23.65,23.65,60600.0,19.6856,19.6938,19.6027,19.6027,60600.0
2009-11-17 10:00:00,23.66,23.67,23.59,23.61,61500.0,19.611,19.6192,19.5529,19.5695,61500.0
2009-11-17 10:05:00,23.6,23.62,23.45,23.47,171800.0,19.5612,19.5778,19.4369,19.4535,171800.0
2009-11-17 10:10:00,23.45,23.54,23.45,23.48,48600.0,19.4369,19.5115,19.4369,19.4618,48600.0
2009-11-17 10:15:00,23.47,23.54,23.45,23.54,54500.0,19.4535,19.5115,19.4369,19.5115,54500.0
2009-11-17 10:20:00,23.54,23.58,23.51,23.57,14000.0,19.5115,19.5446,19.4866,19.5364,14000.0
2009-11-17 10:25:00,23.58,23.6,23.55,23.6,37800.0,19.5446,19.5612,19.5198,19.5612,37800.0
2009-11-17 10:30:00,23.61,23.64,23.57,23.6,23000.0,19.5695,19.5944,19.5364,19.5612,23000.0
2009-11-17 10:35:00,23.61,23.61,23.49,23.5,15300.0,19.5695,19.5695,19.4701,19.4783,15300.0
2009-11-17 10:40:00,23.49,23.5,23.46,23.49,30100.0,19.4701,19.4783,19.4452,19.4701,30100.0
2009-11-17 10:45:00,23.48,23.53,23.47,23.47,31200.0,19.4618,19.5032,19.4535,19.4535,31200.0
2009-11-17 10:50:00,23.47,23.51,23.41,23.45,66800.0,19.4535,19.4866,19.4037,19.4369,66800.0
2009-11-17 10:55:00,23.47,23.49,23.45,23.49,27000.0,19.4535,19.4701,19.4369,19.4701,27000.0
2009-11-17 11:00:00,23.48,23.5,23.42,23.42,26400.0,19.4618,19.4783,19.412,19.412,26400.0
2009-11-17 11:05:00,23.42,23.44,23.38,23.43,48200.0,19.412,19.4286,19.3789,19.4203,48200.0
2009-11-17 11:10:00,23.43,23.47,23.4,23.4,47900.0,19.4203,19.4535,19.3955,19.3955,47900.0
2009-11-17 11:15:00,23.39,23.39,23.36,23.38,31700.0,19.3872,19.3872,19.3623,19.3789,31700.0
2009-11-17 11:20:00,23.36,23.41,23.36,23.4,27400.0,19.3623,19.4037,19.3623,19.3955,27400.0
2009-11-17 11:25:00,23.41,23.49,23.41,23.49,29300.0,19.4037,19.4701,19.4037,19.4701,29300.0
2009-11-17 11:30:00,23.48,23.5,23.4,23.4,41100.0,19.4618,19.4783,19.3955,19.3955,41100.0
2009-11-17 11:35:00,23.41,23.41,23.35,23.37,12700.0,19.4037,19.4037,19.354,19.3706,12700.0
2009-11-17 11:40:00,23.37,23.38,23.37,23.37,14200.0,19.3706,19.3789,19.3706,19.3706,14200.0
2009-11-17 11:45:00,23.37,23.37,23.31,23.31,16400.0,19.3706,19.3706,19.3209,19.3209,16400.0
2009-11-17 11:50:00,23.31,23.42,23.31,23.37,15500.0,19.3209,19.412,19.3209,19.3706,15500.0
2009-11-17 11:55:00,23.35,23.38,23.34,23.35,11000.0,19.354,19.3789,19.3457,19.354,11000.0
2009-11-17 12:00:00,23.35,23.38,23.34,23.38,16400.0,19.354,19.3789,19.3457,19.3789,16400.0
2009-11-17 12:05:00,23.38,23.46,23.38,23.44,16900.0,19.3789,19.4452,19.3789,19.4286,16900.0
2009-11-17 12:10:00,23.44,23.56,23.44,23.51,27400.0,19.4286,19.5281,19.4286,19.4866,27400.0
2009-11-17 12:15:00,23.49,23.49,23.42,23.42,5700.0,19.4701,19.4701,19.412,19.412,5700.0
2009-11-17 12:20:00,23.43,23.51,23.42,23.49,26700.0,19.4203,19.4866,19.412,19.4701,26700.0
2009-11-17 12:25:00,23.49,23.49,23.43,23.43,25100.0,19.4701,19.4701,19.4203,19.4203,25100.0
2009-11-17 12:30:00,23.43,23.52,23.43,23.51,30300.0,19.4203,19.4949,19.4203,19.4866,30300.0
2009-11-17 12:35:00,23.52,23.52,23.44,23.48,24500.0,19.4949,19.4949,19.4286,19.4618,24500.0
2009-11-17 12:40:00,23.48,23.48,23.41,23.46,21500.0,19.4618,19.4618,19.4037,19.4452,21500.0
2009-11-17 12:45:00,23.46,23.47,23.41,23.42,9300.0,19.4452,19.4535,19.4037,19.412,9300.0
2009-11-17 12:50:00,23.42,23.42,23.37,23.37,15700.0,19.412,19.412,19.3706,19.3706,15700.0
2009-11-17 12:55:00,23.37,23.41,23.37,23.41,8400.0,19.3706,19.4037,19.3706,19.4037,8400.0
2009-11-17 13:00:00,23.4,23.5,23.37,23.41,35800.0,19.3955,19.4783,19.3706,19.4037,35800.0
2009-11-17 13:05:00,23.41,23.46,23.39,23.46,13800.0,19.4037,19.4452,19.3872,19.4452,13800.0
2009-11-17 13:10:00,23.46,23.48,23.43,23.43,34900.0,19.4452,19.4618,19.4203,19.4203,34900.0
2009-11-17 13:15:00,23.43,23.46,23.41,23.46,18700.0,19.4203,19.4452,19.4037,19.4452,18700.0
2009-11-17 13:20:00,23.46,23.48,23.41,23.42,40600.0,19.4452,19.4618,19.4037,19.412,40600.0
2009-11-17 13:25:00,23.42,23.43,23.35,23.4,34700.0,19.412,19.4203,19.354,19.3955,34700.0
2009-11-17 13:30:00,23.4,23.4,23.35,23.39,23100.0,19.3955,19.3955,19.354,19.3872,23100.0
2009-11-17 13:35:00,23.39,23.44,23.39,23.44,12700.0,19.3872,19.4286,19.3872,19.4286,12700.0
2009-11-17 13:40:00,23.45,23.46,23.43,23.45,22600.0,19.4369,19.4452,19.4203,19.4369,22600.0
2009-11-17 13:45:00,23.45,23.45,23.39,23.43,38600.0,19.4369,19.4369,19.3872,19.4203,38600.0
2009-11-17 13:50:00,23.43,23.44,23.41,23.42,12400.0,19.4203,19.4286,19.4037,19.412,12400.0
2009-11-17 13:55:00,23.42,23.42,23.36,23.39,25700.0,19.412,19.412,19.3623,19.3872,25700.0
2009-11-17 14:00:00,23.39,23.4,23.37,23.38,28900.0,19.3872,19.3955,19.3706,19.3789,28900.0
2009-11-17 14:05:00,23.38,23.39,23.36,23.38,27000.0,19.3789,19.3872,19.3623,19.3789,27000.0
2009-11-17 14:10:00,23.37,23.39,23.35,23.35,42400.0,19.3706,19.3872,19.354,19.354,42400.0
2009-11-17 14:15:00,23.35,23.39,23.35,23.38,17300.0,19.354,19.3872,19.354,19.3789,17300.0
2009-11-17 14:20:00,23.38,23.4,23.36,23.36,26000.0,19.3789,19.3955,19.3623,19.3623,26000.0
2009-11-17 14:25:00,23.37,23.37,23.34,23.36,33400.0,19.3706,19.3706,19.3457,19.3623,33400.0
2009-11-17 14:30:00,23.35,23.37,23.32,23.32,59300.0,19.354,19.3706,19.3291,19.3291,59300.0
2009-11-17 14:35:00,23.34,23.4,23.34,23.4,105200.0,19.3457,19.3955,19.3457,19.3955,105200.0
2009-11-17 14:40:00,23.4,23.42,23.36,23.37,45100.0,19.3955,19.412,19.3623,19.3706,45100.0
2009-11-17 14:45:00,23.38,23.38,23.32,23.35,29200.0,19.3789,19.3789,19.3291,19.354,29200.0
2009-11-17 14:50:00,23.34,23.4,23.32,23.38,24500.0,19.3457,19.3955,19.3291,19.3789,24500.0
2009-11-17 14:55:00,23.37,23.38,23.34,23.37,25000.0,19.3706,19.3789,19.3457,19.3706,25000.0
2009-11-17 15:00:00,23.37,23.4,23.35,23.4,32800.0,19.3706,19.3955,19.354,19.3955,32800.0
2009-11-17 15:05:00,23.4,23.42,23.37,23.39,81100.0,19.3955,19.412,19.3706,19.3872,81100.0
2009-11-17 15:10:00,23.38,23.39,23.33,23.35,67000.0,19.3789,19.3872,19.3374,19.354,67000.0
2009-11-17 15:15:00,23.36,23.37,23.33,23.36,32100.0,19.3623,19.3706,19.3374,19.3623,32100.0
2009-11-17 15:20:00,23.37,23.4,23.36,23.39,65200.0,19.3706,19.3955,19.3623,19.3872,65200.0
2009-11-17 15:25:00,23.39,23.41,23.36,23.37,43200.0,19.3872,19.4037,19.3623,19.3706,43200.0
2009-11-17 15:30:00,23.37,23.39,23.34,23.36,57700.0,19.3706,19.3872,19.3457,19.3623,57700.0
2009-11-17 15:35:00,23.36,23.39,23.32,23.33,95200.0,19.3623,19.3872,19.3291,19.3374,95200.0
2009-11-17 15:40:00,23.33,23.42,23.31,23.42,159200.0,19.3374,19.412,19.3209,19.412,159200.0
2009-11-17 15:45:00,23.42,23.46,23.35,23.45,98300.0,19.412,19.4452,19.354,19.4369,98300.0
2009-11-17 15:50:00,23.45,23.46,23.37,23.37,104100.0,19.4369,19.4452,19.3706,19.3706,104100.0
2009-11-17 15:55:00,23.38,23.44,23.37,23.43,189000.0,19.3789,19.4286,19.3706,19.4203,189000.0
2009-11-18 09:30:00,23.85,23.94,23.78,23.79,119100.0,19.7684,19.843,19.7104,19.7187,119100.0
2009-11-18 09:35:00,23.8,23.81,23.71,23.77,51000.0,19.727,19.7353,19.6524,19.7021,51000.0
2009-11-18 09:40:00,23.77,23.83,23.69,23.81,24500.0,19.7021,19.7519,19.6358,19.7353,24500.0
2009-11-18 09:45:00,23.81,23.9,23.71,23.71,69000.0,19.7353,19.8099,19.6524,19.6524,69000.0
2009-11-18 09:50:00,23.7,23.73,23.59,23.62,65200.0,19.6441,19.669,19.5529,19.5778,65200.0
2009-11-18 09:55:00,23.62,23.66,23.55,23.58,41300.0,19.5778,19.611,19.5198,19.5446,41300.0
2009-11-18 10:00:00,23.58,23.64,23.58,23.6,41400.0,19.5446,19.5944,19.5446,19.5612,41400.0
2009-11-18 10:05:00,23.6,23.64,23.59,23.6,37000.0,19.5612,19.5944,19.5529,19.5612,37000.0
2009-11-18 10:10:00,23.6,23.61,23.47,23.47,66000.0,19.5612,19.5695,19.4535,19.4535,66000.0
2009-11-18 10:15:00,23.47,23.53,23.44,23.51,60600.0,19.4535,19.5032,19.4286,19.4866,60600.0
2009-11-18 10:20:00,23.52,23.56,23.5,23.55,33200.0,19.4949,19.5281,19.4783,19.5198,33200.0
2009-11-18 10:25:00,23.55,23.6,23.54,23.58,16600.0,19.5198,19.5612,19.5115,19.5446,16600.0
2009-11-18 10:30:00,23.59,23.62,23.51,23.6,41000.0,19.5529,19.5778,19.4866,19.5612,41000.0
2009-11-18 10:35:00,23.6,23.67,23.6,23.66,28800.0,19.5612,19.6192,19.5612,19.611,28800.0
2009-11-18 10:40:00,23.66,23.72,23.63,23.7,62100.0,19.611,19.6607,19.5861,19.6441,62100.0
2009-11-18 10:45:00,23.7,23.71,23.64,23.69,26600.0,19.6441,19.6524,19.5944,19.6358,26600.0
2009-11-18 10:50:00,23.69,23.7,23.66,23.69,21100.0,19.6358,19.6441,19.611,19.6358,21100.0
2009-11-18 10:55:00,23.68,23.69,23.64,23.68,21700.0,19.6275,19.6358,19.5944,19.6275,21700.0
2009-11-18 11:00:00,23.68,23.7,23.62,23.67,67500.0,19.6275,19.6441,19.5778,19.6192,67500.0
2009-11-18 11:05:00,23.67,23.69,23.64,23.67,41300.0,19.6192,19.6358,19.5944,19.6192,41300.0
2009-11-18 11:10:00,23.66,23.66,23.61,23.64,60800.0,19.611,19.611,19.5695,19.5944,60800.0
2009-11-18 11:15:00,23.65,23.69,23.62,23.63,14200.0,19.6027,19.6358,19.5778,19.5861,14200.0
2009-11-18 11:20:00,23.63,23.65,23.6,23.61,28900.0,19.5861,19.6027,19.5612,19.5695,28900.0
2009-11-18 11:25:00,23.62,23.64,23.56,23.57,20000.0,19.5778,19.5944,19.5281,19.5364,20000.0
2009-11-18 11:30:00,23.57,23.58,23.56,23.58,4500.0,19.5364,19.5446,19.5281,19.5446,4500.0
2009-11-18 11:35:00,23.59,23.62,23.58,23.6,14500.0,19.5529,19.5778,19.5446,19.5612,14500.0
2009-11-18 11:40:00,23.6,23.62,23.6,23.61,6600.0,19.5612,19.5778,19.5612,19.5695,6600.0
2009-11-18 11:45:00,23.62,23.63,23.59,23.62,18100.0,19.5778,19.5861,19.5529,19.5778,18100.0
2009-11-18 11:50:00,23.62,23.64,23.59,23.61,13000.0,19.5778,19.5944,19.5529,19.5695,13000.0
2009-11-18 11:55:00,23.62,23.66,23.62,23.62,7200.0,19.5778,19.611,19.5778,19.5778,7200.0
2009-11-18 12:00:00,23.62,23.63,23.6,23.62,7300.0,19.5778,19.5861,19.5612,19.5778,7300.0
2009-11-18 12:05:00,23.61,23.67,23.61,23.63,10500.0,19.5695,19.6192,19.5695,19.5861,10500.0
2009-11-18 12:10:00,23.64,23.68,23.63,23.68,11400.0,19.5944,19.6275,19.5861,19.6275,11400.0
2009-11-18 12:15:00,23.68,23.68,23.6,23.61,11700.0,19.6275,19.6275,19.5612,19.5695,11700.0
2009-11-18 12:20:00,23.6,23.65,23.59,23.61,7500.0,19.5612,19.6027,19.5529,19.5695,7500.0
2009-11-18 12:25:00,23.61,23.62,23.59,23.62,7100.0,19.5695,19.5778,19.5529,19.5778,7100.0
2009-11-18 12:30:00,23.62,23.63,23.55,23.56,41100.0,19.5778,19.5861,19.5198,19.5281,41100.0
2009-11-18 12:35:00,23.57,23.62,23.56,23.57,12900.0,19.5364,19.5778,19.5281,19.5364,12900.0
2009-11-18 12:40:00,23.57,23.59,23.55,23.55,10000.0,19.5364,19.5529,19.5198,19.5198,10000.0
2009-11-18 12:45:00,23.55,23.58,23.49,23.5,29200.0,19.5198,19.5446,19.4701,19.4783,29200.0
2009-11-18 12:50:00,23.5,23.51,23.48,23.5,10800.0,19.4783,19.4866,19.4618,19.4783,10800.0
2009-11-18 12:55:00,23.49,23.49,23.41,23.46,17600.0,19.4701,19.4701,19.4037,19.4452,17600.0
2009-11-18 13:00:00,23.46,23.48,23.42,23.42,8100.0,19.4452,19.4618,19.412,19.412,8100.0
2009-11-18 13:05:00,23.42,23.45,23.42,23.45,4300.0,19.412,19.4369,19.412,19.4369,4300.0
2009-11-18 13:10:00,23.46,23.51,23.45,23.51,26300.0,19.4452,19.4866,19.4369,19.4866,26300.0
2009-11-18 13:15:00,23.51,23.52,23.46,23.46,10700.0,19.4866,19.4949,19.4452,19.4452,10700.0
2009-11-18 13:20:00,23.46,23.47,23.41,23.41,15800.0,19.4452,19.4535,19.4037,19.4037,15800.0
2009-11-18 13:25:00,23.41,23.45,23.38,23.4,27800.0,19.4037,19.4369,19.3789,19.3955,27800.0
2009-11-18 13:30:00,23.42,23.44,23.39,23.41,35400.0,19.412,19.4286,19.3872,19.4037,35400.0
2009-11-18 13:35:00,23.4,23.43,23.4,23.43,10800.0,19.3955,19.4203,19.3955,19.4203,10800.0
2009-11-18 13:40:00,23.43,23.47,23.43,23.47,19400.0,19.4203,19.4535,19.4203,19.4535,19400.0
2009-11-18 13:45:00,23.47,23.47,23.43,23.43,9300.0,19.4535,19.4535,19.4203,19.4203,9300.0
2009-11-18 13:50:00,23.44,23.47,23.43,23.47,9000.0,19.4286,19.4535,19.4203,19.4535,9000.0
2009-11-18 13:55:00,23.47,23.49,23.44,23.45,13400.0,19.4535,19.4701,19.4286,19.4369,13400.0
2009-11-18 14:00:00,23.44,23.47,23.44,23.46,10000.0,19.4286,19.4535,19.4286,19.4452,10000.0
2009-11-18 14:05:00,23.46,23.52,23.46,23.51,20700.0,19.4452,19.4949,19.4452,19.4866,20700.0
2009-11-18 14:10:00,23.52,23.57,23.52,23.57,17700.0,19.4949,19.5364,19.4949,19.5364,17700.0
2009-11-18 14:15:00,23.57,23.57,23.52,23.53,12200.0,19.5364,19.5364,19.4949,19.5032,12200.0
2009-11-18 14:20:00,23.53,23.58,23.53,23.53,24300.0,19.5032,19.5446,19.5032,19.5032,24300.0
2009-11-18 14:25:00,23.53,23.54,23.47,23.49,15100.0,19.5032,19.5115,19.4535,19.4701,15100.0
2009-11-18 14:30:00,23.5,23.51,23.49,23.5,21600.0,19.4783,19.4866,19.4701,19.4783,21600.0
2009-11-18 14:35:00,23.5,23.51,23.46,23.48,24500.0,19.4783,19.4866,19.4452,19.4618,24500.0
2009-11-18 14:40:00,23.48,23.5,23.47,23.48,16100.0,19.4618,19.4783,19.4535,19.4618,16100.0
2009-11-18 14:45:00,23.48,23.5,23.45,23.46,50100.0,19.4618,19.4783,19.4369,19.4452,50100.0
2009-11-18 14:50:00,23.45,23.5,23.42,23.48,59200.0,19.4369,19.4783,19.412,19.4618,59200.0
2009-11-18 14:55:00,23.49,23.51,23.44,23.5,40800.0,19.4701,19.4866,19.4286,19.4783,40800.0
2009-11-18 15:00:00,23.5,23.53,23.44,23.45,32000.0,19.4783,19.5032,19.4286,19.4369,32000.0
2009-11-18 15:05:00,23.44,23.55,23.44,23.55,34800.0,19.4286,19.5198,19.4286,19.5198,34800.0
2009-11-18 15:10:00,23.55,23.57,23.54,23.55,19800.0,19.5198,19.5364,19.5115,19.5198,19800.0
2009-11-18 15:15:00,23.55,23.62,23.55,23.59,48300.0,19.5198,19.5778,19.5198,19.5529,48300.0
2009-11-18 15:20:00,23.59,23.65,23.59,23.64,61500.0,19.5529,19.6027,19.5529,19.5944,61500.0
2009-11-18 15:25:00,23.64,23.67,23.62,23.63,51300.0,19.5944,19.6192,19.5778,19.5861,51300.0
2009-11-18 15:30:00,23.63,23.64,23.59,23.61,64700.0,19.5861,19.5944,19.5529,19.5695,64700.0
2009-11-18 15:35:00,23.61,23.66,23.6,23.64,56200.0,19.5695,19.611,19.5612,19.5944,56200.0
2009-11-18 15:40:00,23.64,23.72,23.64,23.69,84000.0,19.5944,19.6607,19.5944,19.6358,84000.0
2009-11-18 15:45:00,23.69,23.75,23.69,23.74,98500.0,19.6358,19.6856,19.6358,19.6773,98500.0
2009-11-18 15:50:00,23.73,23.78,23.68,23.78,92900.0,19.669,19.7104,19.6275,19.7104,92900.0
2009-11-18 15:55:00,23.78,23.79,23.76,23.79,153900.0,19.7104,19.7187,19.6938,19.7187,153900.0
2009-11-19 09:30:00,23.28,23.35,23.2,23.22,39400.0,19.296,19.354,19.2297,19.2463,39400.0
2009-11-19 09:35:00,23.23,23.23,22.87,22.9,93600.0,19.2545,19.2545,18.9562,18.981,93600.0
2009-11-19 09:40:00,22.9,22.95,22.72,22.94,133300.0,18.981,19.0225,18.8318,19.0142,133300.0
2009-11-19 09:45:00,22.95,23.0,22.87,22.96,72300.0,19.0225,19.0639,18.9562,19.0308,72300.0
2009-11-19 09:50:00,22.95,23.04,22.9,22.97,108800.0,19.0225,19.0971,18.981,19.039,108800.0
2009-11-19 09:55:00,22.97,23.1,22.96,23.08,68300.0,19.039,19.1468,19.0308,19.1302,68300.0
2009-11-19 10:00:00,23.08,23.2,23.03,23.19,76500.0,19.1302,19.2297,19.0888,19.2214,76500.0
2009-11-19 10:05:00,23.19,23.25,23.15,23.22,55300.0,19.2214,19.2711,19.1882,19.2463,55300.0
2009-11-19 10:10:00,23.23,23.28,23.22,23.26,41100.0,19.2545,19.296,19.2463,19.2794,41100.0
2009-11-19 10:15:00,23.26,23.28,23.21,23.23,51300.0,19.2794,19.296,19.238,19.2545,51300.0
2009-11-19 10:20:00,23.24,23.28,23.24,23.27,27700.0,19.2628,19.296,19.2628,19.2877,27700.0
2009-11-19 10:25:00,23.27,23.27,23.2,23.2,12800.0,19.2877,19.2877,19.2297,19.2297,12800.0
2009-11-19 10:30:00,23.21,23.22,23.05,23.07,27500.0,19.238,19.2463,19.1053,19.1219,27500.0
2009-11-19 10:35:00,23.06,23.13,23.01,23.02,17800.0,19.1136,19.1717,19.0722,19.0805,17800.0
2009-11-19 10:40:00,23.0,23.06,22.98,23.02,17000.0,19.0639,19.1136,19.0473,19.0805,17000.0
2009-11-19 10:45:00,23.02,23.02,22.85,22.87,25900.0,19.0805,19.0805,18.9396,18.9562,25900.0
2009-11-19 10:50:00,22.86,22.96,22.82,22.92,50100.0,18.9479,19.0308,18.9147,18.9976,50100.0
2009-11-19 10:55:00,22.92,22.98,22.9,22.93,26500.0,18.9976,19.0473,18.981,19.0059,26500.0
2009-11-19 11:00:00,22.94,23.0,22.92,22.99,30500.0,19.0142,19.0639,18.9976,19.0556,30500.0
2009-11-19 11:05:00,23.0,23.04,22.95,23.01,37000.0,19.0639,19.0971,19.0225,19.0722,37000.0
2009-11-19 11:10:00,23.0,23.01,22.97,23.01,23000.0,19.0639,19.0722,19.039,19.0722,23000.0
2009-11-19 11:15:00,23.01,23.05,23.0,23.0,12700.0,19.0722,19.1053,19.0639,19.0639,12700.0
2009-11-19 11:20:00,23.0,23.03,23.0,23.0,24500.0,19.0639,19.0888,19.0639,19.0639,24500.0
2009-11-19 11:25:00,23.01,23.09,23.01,23.07,14000.0,19.0722,19.1385,19.0722,19.1219,14000.0
2009-11-19 11:30:00,23.06,23.08,23.02,23.06,14000.0,19.1136,19.1302,19.0805,19.1136,14000.0
2009-11-19 11:35:00,23.05,23.05,23.0,23.03,21400.0,19.1053,19.1053,19.0639,19.0888,21400.0
2009-11-19 11:40:00,23.04,23.08,23.0,23.0,19000.0,19.0971,19.1302,19.0639,19.0639,19000.0
2009-11-19 11:45:00,23.0,23.0,22.92,22.95,26100.0,19.0639,19.0639,18.9976,19.0225,26100.0
2009-11-19 11:50:00,22.94,22.99,22.9,22.99,8400.0,19.0142,19.0556,18.981,19.0556,8400.0
2009-11-19 11:55:00,22.99,23.12,22.99,23.12,5600.0,19.0556,19.1634,19.0556,19.1634,5600.0
2009-11-19 12:00:00,23.12,23.12,23.08,23.09,8700.0,19.1634,19.1634,19.1302,19.1385,8700.0
2009-11-19 12:05:00,23.09,23.11,23.08,23.1,4800.0,19.1385,19.1551,19.1302,19.1468,4800.0
2009-11-19 12:10:00,23.1,23.11,23.08,23.08,17900.0,19.1468,19.1551,19.1302,19.1302,17900.0
2009-11-19 12:15:00,23.08,23.15,23.07,23.14,16300.0,19.1302,19.1882,19.1219,19.1799,16300.0
2009-11-19 12:20:00,23.16,23.16,23.1,23.1,9100.0,19.1965,19.1965,19.1468,19.1468,9100.0
2009-11-19 12:25:00,23.1,23.16,23.1,23.15,9700.0,19.1468,19.1965,19.1468,19.1882,9700.0
2009-11-19 12:30:00,23.16,23.22,23.12,23.2,24500.0,19.1965,19.2463,19.1634,19.2297,24500.0
2009-11-19 12:35:00,23.2,23.24,23.2,23.24,34500.0,19.2297,19.2628,19.2297,19.2628,34500.0
2009-11-19 12:40:00,23.23,23.24,23.2,23.2,15800.0,19.2545,19.2628,19.2297,19.2297,15800.0
2009-11-19 12:45:00,23.21,23.21,23.18,23.19,16300.0,19.238,19.238,19.2131,19.2214,16300.0
2009-11-19 12:50:00,23.19,23.19,23.12,23.18,18500.0,19.2214,19.2214,19.1634,19.2131,18500.0
2009-11-19 12:55:00,23.18,23.19,23.17,23.18,4000.0,19.2131,19.2214,19.2048,19.2131,4000.0
2009-11-19 13:00:00,23.19,23.2,23.17,23.2,7800.0,19.2214,19.2297,19.2048,19.2297,7800.0
2009-11-19 13:05:00,23.2,23.2,23.18,23.19,10700.0,19.2297,19.2297,19.2131,19.2214,10700.0
2009-11-19 13:10:00,23.18,23.18,23.11,23.11,8400.0,19.2131,19.2131,19.1551,19.1551,8400.0
2009-11-19 13:15:00,23.11,23.13,23.05,23.08,9000.0,19.1551,19.1717,19.1053,19.1302,9000.0
2009-11-19 13:20:00,23.07,23.11,23.06,23.11,19600.0,19.1219,19.1551,19.1136,19.1551,19600.0
2009-11-19 13:25:00,23.11,23.12,23.07,23.07,10200.0,19.1551,19.1634,19.1219,19.1219,10200.0
2009-11-19 13:30:00,23.08,23.09,23.06,23.07,10000.0,19.1302,19.1385,19.1136,19.1219,10000.0
2009-11-19 13:35:00,23.07,23.17,23.06,23.14,16700.0,19.1219,19.2048,19.1136,19.1799,16700.0
2009-11-19 13:40:00,23.15,23.15,23.11,23.13,9600.0,19.1882,19.1882,19.1551,19.1717,9600.0
2009-11-19 13:45:00,23.13,23.16,23.12,23.15,15400.0,19.1717,19.1965,19.1634,19.1882,15400.0
2009-11-19 13:50:00,23.15,23.18,23.13,23.15,14700.0,19.1882,19.2131,19.1717,19.1882,14700.0
2009-11-19 13:55:00,23.15,23.19,23.13,23.17,13400.0,19.1882,19.2214,19.1717,19.2048,13400.0
2009-11-19 14:00:00,23.17,23.17,23.13,23.14,5500.0,19.2048,19.2048,19.1717,19.1799,5500.0
2009-11-19 14:05:00,23.13,23.15,23.1,23.12,22500.0,19.1717,19.1882,19.1468,19.1634,22500.0
2009-11-19 14:10:00,23.14,23.15,23.08,23.09,20800.0,19.1799,19.1882,19.1302,19.1385,20800.0
2009-11-19 14:15:00,23.09,23.13,23.08,23.1,18300.0,19.1385,19.1717,19.1302,19.1468,18300.0
2009-11-19 14:20:00,23.1,23.18,23.09,23.17,17500.0,19.1468,19.2131,19.1385,19.2048,17500.0
2009-11-19 14:25:00,23.17,23.17,23.11,23.12,20000.0,19.2048,19.2048,19.1551,19.1634,20000.0
2009-11-19 14:30:00,23.11,23.13,23.1,23.12,10600.0,19.1551,19.1717,19.1468,19.1634,10600.0
2009-11-19 14:35:00,23.13,23.13,23.1,23.12,11400.0,19.1717,19.1717,19.1468,19.1634,11400.0
2009-11-19 14:40:00,23.12,23.15,23.1,23.1,14300.0,19.1634,19.1882,19.1468,19.1468,14300.0
2009-11-19 14:45:00,23.11,23.11,23.07,23.08,19300.0,19.1551,19.1551,19.1219,19.1302,19300.0
2009-11-19 14:50:00,23.08,23.17,23.08,23.13,22600.0,19.1302,19.2048,19.1302,19.1717,22600.0
2009-11-19 14:55:00,23.14,23.15,23.1,23.1,9200.0,19.1799,19.1882,19.1468,19.1468,9200.0
2009-11-19 15:00:00,23.1,23.14,23.06,23.09,39700.0,19.1468,19.1799,19.1136,19.1385,39700.0
2009-11-19 15:05:00,23.1,23.11,23.07,23.1,21300.0,19.1468,19.1551,19.1219,19.1468,21300.0
2009-11-19 15:10:00,23.11,23.11,23.04,23.05,27100.0,19.1551,19.1551,19.0971,19.1053,27100.0
2009-11-19 15:15:00,23.05,23.14,23.05,23.11,23200.0,19.1053,19.1799,19.1053,19.1551,23200.0
2009-11-19 15:20:00,23.11,23.13,23.08,23.13,25100.0,19.1551,19.1717,19.1302,19.1717,25100.0
2009-11-19 15:25:00,23.13,23.13,23.09,23.11,28800.0,19.1717,19.1717,19.1385,19.1551,28800.0
2009-11-19 15:30:00,23.11,23.12,23.08,23.1,28100.0,19.1551,19.1634,19.1302,19.1468,28100.0
2009-11-19 15:35:00,23.1,23.12,23.08,23.1,48800.0,19.1468,19.1634,19.1302,19.1468,48800.0
2009-11-19 15:40:00,23.1,23.2,23.1,23.2,82700.0,19.1468,19.2297,19.1468,19.2297,82700.0
2009-11-19 15:45:00,23.2,23.24,23.18,23.24,48300.0,19.2297,19.2628,19.2131,19.2628,48300.0
2009-11-19 15:50:00,23.24,23.24,23.16,23.24,94200.0,19.2628,19.2628,19.1965,19.2628,94200.0
2009-11-19 15:55:00,23.23,23.3,23.21,23.24,147200.0,19.2545,19.3126,19.238,19.2628,147200.0
2009-11-20 09:30:00,23.34,23.38,23.23,23.27,97700.0,19.3457,19.3789,19.2545,19.2877,97700.0
2009-11-20 09:35:00,23.26,23.3,23.22,23.3,136100.0,19.2794,19.3126,19.2463,19.3126,136100.0
2009-11-20 09:40:00,23.31,23.42,23.31,23.4,35200.0,19.3209,19.412,19.3209,19.3955,35200.0
2009-11-20 09:45:00,23.4,23.41,23.33,23.38,24700.0,19.3955,19.4037,19.3374,19.3789,24700.0
2009-11-20 09:50:00,23.39,23.4,23.3,23.31,41100.0,19.3872,19.3955,19.3126,19.3209,41100.0
2009-11-20 09:55:00,23.31,23.34,23.28,23.31,36600.0,19.3209,19.3457,19.296,19.3209,36600.0
2009-11-20 10:00:00,23.31,23.34,23.26,23.32,55300.0,19.3209,19.3457,19.2794,19.3291,55300.0
2009-11-20 10:05:00,23.32,23.34,23.22,23.26,79500.0,19.3291,19.3457,19.2463,19.2794,79500.0
2009-11-20 10:10:00,23.27,23.33,23.24,23.33,30500.0,19.2877,19.3374,19.2628,19.3374,30500.0
2009-11-20 10:15:00,23.33,23.38,23.3,23.37,70600.0,19.3374,19.3789,19.3126,19.3706,70600.0
2009-11-20 10:20:00,23.37,23.39,23.33,23.39,41200.0,19.3706,19.3872,19.3374,19.3872,41200.0
2009-11-20 10:25:00,23.4,23.41,23.37,23.41,19100.0,19.3955,19.4037,19.3706,19.4037,19100.0
2009-11-20 10:30:00,23.4,23.41,23.33,23.34,33300.0,19.3955,19.4037,19.3374,19.3457,33300.0
2009-11-20 10:35:00,23.32,23.39,23.29,23.34,60300.0,19.3291,19.3872,19.3043,19.3457,60300.0
2009-11-20 10:40:00,23.35,23.36,23.28,23.3,38100.0,19.354,19.3623,19.296,19.3126,38100.0
2009-11-20 10:45:00,23.3,23.34,23.25,23.26,36500.0,19.3126,19.3457,19.2711,19.2794,36500.0
2009-11-20 10:50:00,23.26,23.26,23.19,23.2,37300.0,19.2794,19.2794,19.2214,19.2297,37300.0
2009-11-20 10:55:00,23.21,23.26,23.19,23.24,35100.0,19.238,19.2794,19.2214,19.2628,35100.0
2009-11-20 11:00:00,23.23,23.31,23.21,23.27,51100.0,19.2545,19.3209,19.238,19.2877,51100.0
2009-11-20 11:05:00,23.26,23.28,23.19,23.2,55600.0,19.2794,19.296,19.2214,19.2297,55600.0
2009-11-20 11:10:00,23.2,23.22,23.16,23.16,35200.0,19.2297,19.2463,19.1965,19.1965,35200.0
2009-11-20 11:15:00,23.17,23.22,23.15,23.22,37200.0,19.2048,19.2463,19.1882,19.2463,37200.0
2009-11-20 11:20:00,23.21,23.22,23.17,23.17,13000.0,19.238,19.2463,19.2048,19.2048,13000.0
2009-11-20 11:25:00,23.17,23.18,23.15,23.15,22100.0,19.2048,19.2131,19.1882,19.1882,22100.0
2009-11-20 11:30:00,23.15,23.18,23.15,23.16,27900.0,19.1882,19.2131,19.1882,19.1965,27900.0
2009-11-20 11:35:00,23.16,23.21,23.15,23.17,35100.0,19.1965,19.238,19.1882,19.2048,35100.0
2009-11-20 11:40:00,23.17,23.23,23.16,23.23,24100.0,19.2048,19.2545,19.1965,19.2545,24100.0
2009-11-20 11:45:00,23.23,23.3,23.23,23.28,36200.0,19.2545,19.3126,19.2545,19.296,36200.0
2009-11-20 11:50:00,23.27,23.32,23.25,23.28,19000.0,19.2877,19.3291,19.2711,19.296,19000.0
2009-11-20 11:55:00,23.29,23.37,23.25,23.34,52900.0,19.3043,19.3706,19.2711,19.3457,52900.0
2009-11-20 12:00:00,23.34,23.38,23.32,23.37,25900.0,19.3457,19.3789,19.3291,19.3706,25900.0
2009-11-20 12:05:00,23.37,23.41,23.37,23.37,19700.0,19.3706,19.4037,19.3706,19.3706,19700.0
2009-11-20 12:10:00,23.38,23.38,23.34,23.36,15800.0,19.3789,19.3789,19.3457,19.3623,15800.0
2009-11-20 12:15:00,23.36,23.38,23.35,23.35,12500.0,19.3623,19.3789,19.354,19.354,12500.0
2009-11-20 12:20:00,23.35,23.35,23.28,23.3,14200.0,19.354,19.354,19.296,19.3126,14200.0
2009-11-20 12:25:00,23.3,23.3,23.25,23.27,20700.0,19.3126,19.3126,19.2711,19.2877,20700.0
2009-11-20 12:30:00,23.26,23.27,23.25,23.25,10200.0,19.2794,19.2877,19.2711,19.2711,10200.0
2009-11-20 12:35:00,23.26,23.26,23.22,23.23,26200.0,19.2794,19.2794,19.2463,19.2545,26200.0
2009-11-20 12:40:00,23.23,23.27,23.23,23.26,24700.0,19.2545,19.2877,19.2545,19.2794,24700.0
2009-11-20 12:45:00,23.27,23.29,23.25,23.26,16000.0,19.2877,19.3043,19.2711,19.2794,16000.0
2009-11-20 12:50:00,23.26,23.26,23.23,23.26,25000.0,19.2794,19.2794,19.2545,19.2794,25000.0
2009-11-20 12:55:00,23.26,23.27,23.25,23.26,20000.0,19.2794,19.2877,19.2711,19.2794,20000.0
2009-11-20 13:00:00,23.27,23.28,23.26,23.27,21800.0,19.2877,19.296,19.2794,19.2877,21800.0
2009-11-20 13:05:00,23.27,23.27,23.25,23.26,21900.0,19.2877,19.2877,19.2711,19.2794,21900.0
2009-11-20 13:10:00,23.27,23.3,23.26,23.3,25500.0,19.2877,19.3126,19.2794,19.3126,25500.0
2009-11-20 13:15:00,23.3,23.31,23.29,23.3,26800.0,19.3126,19.3209,19.3043,19.3126,26800.0
2009-11-20 13:20:00,23.3,23.32,23.29,23.31,35100.0,19.3126,19.3291,19.3043,19.3209,35100.0
2009-11-20 13:25:00,23.32,23.35,23.31,23.35,23900.0,19.3291,19.354,19.3209,19.354,23900.0
2009-11-20 13:30:00,23.35,23.35,23.28,23.28,24100.0,19.354,19.354,19.296,19.296,24100.0
2009-11-20 13:35:00,23.28,23.28,23.25,23.25,31300.0,19.296,19.296,19.2711,19.2711,31300.0
2009-11-20 13:40:00,23.25,23.33,23.25,23.33,44000.0,19.2711,19.3374,19.2711,19.3374,44000.0
2009-11-20 13:45:00,23.33,23.42,23.31,23.42,38000.0,19.3374,19.412,19.3209,19.412,38000.0
2009-11-20 13:50:00,23.42,23.47,23.39,23.46,49300.0,19.412,19.4535,19.3872,19.4452,49300.0
2009-11-20 13:55:00,23.46,23.52,23.45,23.49,54600.0,19.4452,19.4949,19.4369,19.4701,54600.0
2009-11-20 14:00:00,23.49,23.52,23.48,23.5,26900.0,19.4701,19.4949,19.4618,19.4783,26900.0
2009-11-20 14:05:00,23.5,23.51,23.45,23.45,36500.0,19.4783,19.4866,19.4369,19.4369,36500.0
2009-11-20 14:10:00,23.46,23.46,23.4,23.42,32100.0,19.4452,19.4452,19.3955,19.412,32100.0
2009-11-20 14:15:00,23.42,23.42,23.41,23.41,35400.0,19.412,19.412,19.4037,19.4037,35400.0
2009-11-20 14:20:00,23.42,23.43,23.41,23.43,31800.0,19.412,19.4203,19.4037,19.4203,31800.0
2009-11-20 14:25:00,23.43,23.47,23.41,23.43,118100.0,19.4203,19.4535,19.4037,19.4203,118100.0
2009-11-20 14:30:00,23.44,23.47,23.43,23.47,49600.0,19.4286,19.4535,19.4203,19.4535,49600.0
2009-11-20 14:35:00,23.47,23.51,23.46,23.48,84100.0,19.4535,19.4866,19.4452,19.4618,84100.0
2009-11-20 14:40:00,23.48,23.5,23.47,23.48,45700.0,19.4618,19.4783,19.4535,19.4618,45700.0
2009-11-20 14:45:00,23.47,23.48,23.45,23.48,55200.0,19.4535,19.4618,19.4369,19.4618,55200.0
2009-11-20 14:50:00,23.47,23.5,23.47,23.5,47000.0,19.4535,19.4783,19.4535,19.4783,47000.0
2009-11-20 14:55:00,23.5,23.52,23.48,23.52,84600.0,19.4783,19.4949,19.4618,19.4949,84600.0
2009-11-20 15:00:00,23.52,23.52,23.5,23.52,65100.0,19.4949,19.4949,19.4783,19.4949,65100.0
2009-11-20 15:05:00,23.52,23.55,23.51,23.53,52000.0,19.4949,19.5198,19.4866,19.5032,52000.0
2009-11-20 15:10:00,23.52,23.52,23.46,23.47,28800.0,19.4949,19.4949,19.4452,19.4535,28800.0
2009-11-20 15:15:00,23.47,23.47,23.45,23.47,48900.0,19.4535,19.4535,19.4369,19.4535,48900.0
2009-11-20 15:20:00,23.47,23.5,23.46,23.5,152900.0,19.4535,19.4783,19.4452,19.4783,152900.0
2009-11-20 15:25:00,23.5,23.51,23.43,23.47,130400.0,19.4783,19.4866,19.4203,19.4535,130400.0
2009-11-20 15:30:00,23.47,23.51,23.47,23.51,94300.0,19.4535,19.4866,19.4535,19.4866,94300.0
2009-11-20 15:35:00,23.5,23.56,23.5,23.56,165500.0,19.4783,19.5281,19.4783,19.5281,165500.0
2009-11-20 15:40:00,23.56,23.57,23.54,23.56,119200.0,19.5281,19.5364,19.5115,19.5281,119200.0
2009-11-20 15:45:00,23.57,23.59,23.5,23.53,119400.0,19.5364,19.5529,19.4783,19.5032,119400.0
2009-11-20 15:50:00,23.52,23.58,23.52,23.56,121700.0,19.4949,19.5446,19.4949,19.5281,121700.0
2009-11-20 15:55:00,23.57,23.57,23.53,23.55,163200.0,19.5364,19.5364,19.5032,19.5198,163200.0
2009-11-23 09:30:00,24.25,24.3,24.16,24.23,100200.0,20.1,20.1414,20.0254,20.0834,100200.0
2009-11-23 09:35:00,24.22,24.28,24.22,24.25,69700.0,20.0751,20.1249,20.0751,20.1,69700.0
2009-11-23 09:40:00,24.24,24.29,24.2,24.21,51100.0,20.0917,20.1331,20.0585,20.0668,51100.0
2009-11-23 09:45:00,24.21,24.34,24.21,24.28,68000.0,20.0668,20.1746,20.0668,20.1249,68000.0
2009-11-23 09:50:00,24.27,24.29,24.22,24.26,33600.0,20.1166,20.1331,20.0751,20.1083,33600.0
2009-11-23 09:55:00,24.26,24.26,24.21,24.25,16900.0,20.1083,20.1083,20.0668,20.1,16900.0
2009-11-23 10:00:00,24.24,24.34,24.24,24.31,89000.0,20.0917,20.1746,20.0917,20.1497,89000.0
2009-11-23 10:05:00,24.29,24.35,24.29,24.31,58900.0,20.1331,20.1829,20.1331,20.1497,58900.0
2009-11-23 10:10:00,24.33,24.34,24.3,24.33,31900.0,20.1663,20.1746,20.1414,20.1663,31900.0
2009-11-23 10:15:00,24.33,24.34,24.29,24.32,24800.0,20.1663,20.1746,20.1331,20.158,24800.0
2009-11-23 10:20:00,24.32,24.32,24.29,24.3,54100.0,20.158,20.158,20.1331,20.1414,54100.0
2009-11-23 10:25:00,24.3,24.32,24.26,24.28,34700.0,20.1414,20.158,20.1083,20.1249,34700.0
2009-11-23 10:30:00,24.28,24.3,24.25,24.27,40000.0,20.1249,20.1414,20.1,20.1166,40000.0
2009-11-23 10:35:00,24.27,24.29,24.23,24.24,30000.0,20.1166,20.1331,20.0834,20.0917,30000.0
2009-11-23 10:40:00,24.25,24.27,24.24,24.25,20100.0,20.1,20.1166,20.0917,20.1,20100.0
2009-11-23 10:45:00,24.25,24.28,24.17,24.19,32100.0,20.1,20.1249,20.0337,20.0503,32100.0
2009-11-23 10:50:00,24.19,24.2,24.05,24.05,60300.0,20.0503,20.0585,19.9342,19.9342,60300.0
2009-11-23 10:55:00,24.06,24.07,23.98,24.06,57400.0,19.9425,19.9508,19.8762,19.9425,57400.0
2009-11-23 11:00:00,24.07,24.11,24.05,24.11,13600.0,19.9508,19.9839,19.9342,19.9839,13600.0
2009-11-23 11:05:00,24.13,24.13,24.07,24.07,13200.0,20.0005,20.0005,19.9508,19.9508,13200.0
2009-11-23 11:10:00,24.07,24.07,24.0,24.01,15500.0,19.9508,19.9508,19.8928,19.9011,15500.0
2009-11-23 11:15:00,24.01,24.07,24.0,24.07,17600.0,19.9011,19.9508,19.8928,19.9508,17600.0
2009-11-23 11:20:00,24.07,24.15,24.07,24.15,48900.0,19.9508,20.0171,19.9508,20.0171,48900.0
2009-11-23 11:25:00,24.13,24.16,24.1,24.14,19600.0,20.0005,20.0254,19.9757,20.0088,19600.0
2009-11-23 11:30:00,24.15,24.17,24.14,24.15,8700.0,20.0171,20.0337,20.0088,20.0171,8700.0
2009-11-23 11:35:00,24.15,24.16,24.12,24.13,7000.0,20.0171,20.0254,19.9922,20.0005,7000.0
2009-11-23 11:40:00,24.11,24.11,24.04,24.08,15100.0,19.9839,19.9839,19.9259,19.9591,15100.0
2009-11-23 11:45:00,24.09,24.13,24.08,24.1,12600.0,19.9674,20.0005,19.9591,19.9757,12600.0
2009-11-23 11:50:00,24.11,24.11,24.06,24.07,14900.0,19.9839,19.9839,19.9425,19.9508,14900.0
2009-11-23 11:55:00,24.06,24.08,23.99,24.0,15900.0,19.9425,19.9591,19.8845,19.8928,15900.0
2009-11-23 12:00:00,24.0,24.01,23.97,23.99,13900.0,19.8928,19.9011,19.8679,19.8845,13900.0
2009-11-23 12:05:00,24.0,24.01,23.95,23.96,16100.0,19.8928,19.9011,19.8513,19.8596,16100.0
2009-11-23 12:10:00,23.96,23.96,23.88,23.89,9100.0,19.8596,19.8596,19.7933,19.8016,9100.0
2009-11-23 12:15:00,23.9,23.9,23.81,23.81,23600.0,19.8099,19.8099,19.7353,19.7353,23600.0
2009-11-23 12:20:00,23.81,23.86,23.79,23.83,14600.0,19.7353,19.7767,19.7187,19.7519,14600.0
2009-11-23 12:25:00,23.84,23.85,23.79,23.79,7600.0,19.7602,19.7684,19.7187,19.7187,7600.0
2009-11-23 12:30:00,23.79,23.79,23.73,23.78,18300.0,19.7187,19.7187,19.669,19.7104,18300.0
2009-11-23 12:35:00,23.79,23.82,23.77,23.8,11700.0,19.7187,19.7436,19.7021,19.727,11700.0
2009-11-23 12:40:00,23.8,23.83,23.8,23.82,12400.0,19.727,19.7519,19.727,19.7436,12400.0
2009-11-23 12:45:00,23.83,23.93,23.83,23.88,8400.0,19.7519,19.8348,19.7519,19.7933,8400.0
2009-11-23 12:50:00,23.89,23.89,23.84,23.89,7400.0,19.8016,19.8016,19.7602,19.8016,7400.0
2009-11-23 12:55:00,23.89,23.9,23.87,23.9,8900.0,19.8016,19.8099,19.785,19.8099,8900.0
2009-11-23 13:00:00,23.9,23.95,23.83,23.84,14000.0,19.8099,19.8513,19.7519,19.7602,14000.0
2009-11-23 13:05:00,23.84,23.88,23.81,23.88,15100.0,19.7602,19.7933,19.7353,19.7933,15100.0
2009-11-23 13:10:00,23.88,23.92,23.85,23.92,14600.0,19.7933,19.8265,19.7684,19.8265,14600.0
2009-11-23 13:15:00,23.93,23.97,23.91,23.95,26300.0,19.8348,19.8679,19.8182,19.8513,26300.0
2009-11-23 13:20:00,23.95,23.96,23.93,23.95,12900.0,19.8513,19.8596,19.8348,19.8513,12900.0
2009-11-23 13:25:00,23.95,23.97,23.93,23.95,16400.0,19.8513,19.8679,19.8348,19.8513,16400.0
2009-11-23 13:30:00,23.96,23.98,23.9,23.97,63800.0,19.8596,19.8762,19.8099,19.8679,63800.0
2009-11-23 13:35:00,23.97,24.04,23.97,24.03,12600.0,19.8679,19.9259,19.8679,19.9176,12600.0
2009-11-23 13:40:00,24.02,24.07,24.02,24.04,22800.0,19.9093,19.9508,19.9093,19.9259,22800.0
2009-11-23 13:45:00,24.03,24.07,24.01,24.01,15600.0,19.9176,19.9508,19.9011,19.9011,15600.0
2009-11-23 13:50:00,24.0,24.01,23.95,23.95,14300.0,19.8928,19.9011,19.8513,19.8513,14300.0
2009-11-23 13:55:00,23.95,23.95,23.9,23.93,12500.0,19.8513,19.8513,19.8099,19.8348,12500.0
2009-11-23 14:00:00,23.93,23.93,23.9,23.92,14200.0,19.8348,19.8348,19.8099,19.8265,14200.0
2009-11-23 14:05:00,23.91,23.92,23.9,23.9,17300.0,19.8182,19.8265,19.8099,19.8099,17300.0
2009-11-23 14:10:00,23.9,23.92,23.86,23.91,30400.0,19.8099,19.8265,19.7767,19.8182,30400.0
2009-11-23 14:15:00,23.91,23.91,23.89,23.9,15100.0,19.8182,19.8182,19.8016,19.8099,15100.0
2009-11-23 14:20:00,23.91,23.93,23.89,23.91,15400.0,19.8182,19.8348,19.8016,19.8182,15400.0
2009-11-23 14:25:00,23.92,23.94,23.92,23.94,8600.0,19.8265,19.843,19.8265,19.843,8600.0
2009-11-23 14:30:00,23.94,23.98,23.93,23.98,15400.0,19.843,19.8762,19.8348,19.8762,15400.0
2009-11-23 14:35:00,23.97,24.03,23.97,24.03,21800.0,19.8679,19.9176,19.8679,19.9176,21800.0
2009-11-23 14:40:00,24.03,24.07,24.02,24.07,23900.0,19.9176,19.9508,19.9093,19.9508,23900.0
2009-11-23 14:45:00,24.06,24.13,24.06,24.11,49700.0,19.9425,20.0005,19.9425,19.9839,49700.0
2009-11-23 14:50:00,24.12,24.16,24.1,24.12,44500.0,19.9922,20.0254,19.9757,19.9922,44500.0
2009-11-23 14:55:00,24.11,24.12,24.08,24.1,18400.0,19.9839,19.9922,19.9591,19.9757,18400.0
2009-11-23 15:00:00,24.09,24.13,24.06,24.06,50500.0,19.9674,20.0005,19.9425,19.9425,50500.0
2009-11-23 15:05:00,24.06,24.11,24.05,24.1,42800.0,19.9425,19.9839,19.9342,19.9757,42800.0
2009-11-23 15:10:00,24.1,24.13,24.09,24.12,19500.0,19.9757,20.0005,19.9674,19.9922,19500.0
2009-11-23 15:15:00,24.13,24.26,24.12,24.2,127400.0,20.0005,20.1083,19.9922,20.0585,127400.0
2009-11-23 15:20:00,24.2,24.22,24.14,24.2,62600.0,20.0585,20.0751,20.0088,20.0585,62600.0
2009-11-23 15:25:00,24.19,24.21,24.18,24.2,50200.0,20.0503,20.0668,20.042,20.0585,50200.0
2009-11-23 15:30:00,24.2,24.21,24.09,24.09,60700.0,20.0585,20.0668,19.9674,19.9674,60700.0
2009-11-23 15:35:00,24.09,24.11,24.01,24.1,147400.0,19.9674,19.9839,19.9011,19.9757,147400.0
2009-11-23 15:40:00,24.11,24.12,24.03,24.03,58100.0,19.9839,19.9922,19.9176,19.9176,58100.0
2009-11-23 15:45:00,24.03,24.05,24.0,24.04,48900.0,19.9176,19.9342,19.8928,19.9259,48900.0
2009-11-23 15:50:00,24.04,24.06,24.0,24.03,98600.0,19.9259,19.9425,19.8928,19.9176,98600.0
2009-11-23 15:55:00,24.03,24.14,24.03,24.13,141300.0,19.9176,20.0088,19.9176,20.0005,141300.0
2009-11-24 09:30:00,24.32,24.35,24.21,24.23,48900.0,20.158,20.1829,20.0668,20.0834,48900.0
2009-11-24 09:35:00,24.23,24.25,24.19,24.21,33100.0,20.0834,20.1,20.0503,20.0668,33100.0
2009-11-24 09:40:00,24.22,24.22,24.12,24.13,57800.0,20.0751,20.0751,19.9922,20.0005,57800.0
2009-11-24 09:45:00,24.12,24.13,24.05,24.05,41700.0,19.9922,20.0005,19.9342,19.9342,41700.0
2009-11-24 09:50:00,24.05,24.05,23.9,23.92,51500.0,19.9342,19.9342,19.8099,19.8265,51500.0
2009-11-24 09:55:00,23.92,23.99,23.88,23.93,61900.0,19.8265,19.8845,19.7933,19.8348,61900.0
2009-11-24 10:00:00,23.94,24.17,23.92,24.04,82400.0,19.843,20.0337,19.8265,19.9259,82400.0
2009-11-24 10:05:00,24.05,24.1,23.97,24.02,29500.0,19.9342,19.9757,19.8679,19.9093,29500.0
2009-11-24 10:10:00,24.02,24.05,24.0,24.04,14400.0,19.9093,19.9342,19.8928,19.9259,14400.0
2009-11-24 10:15:00,24.05,24.08,24.04,24.07,19800.0,19.9342,19.9591,19.9259,19.9508,19800.0
2009-11-24 10:20:00,24.07,24.08,24.02,24.05,20400.0,19.9508,19.9591,19.9093,19.9342,20400.0
2009-11-24 10:25:00,24.06,24.06,24.0,24.01,30700.0,19.9425,19.9425,19.8928,19.9011,30700.0
2009-11-24 10:30:00,24.01,24.09,24.0,24.06,44900.0,19.9011,19.9674,19.8928,19.9425,44900.0
2009-11-24 10:35:00,24.06,24.08,24.04,24.08,45000.0,19.9425,19.9591,19.9259,19.9591,45000.0
2009-11-24 10:40:00,24.09,24.16,24.08,24.14,64600.0,19.9674,20.0254,19.9591,20.0088,64600.0
2009-11-24 10:45:00,24.16,24.18,24.12,24.15,38800.0,20.0254,20.042,19.9922,20.0171,38800.0
2009-11-24 10:50:00,24.15,24.15,24.11,24.12,23300.0,20.0171,20.0171,19.9839,19.9922,23300.0
2009-11-24 10:55:00,24.12,24.12,24.08,24.08,19900.0,19.9922,19.9922,19.9591,19.9591,19900.0
2009-11-24 11:00:00,24.08,24.08,23.99,24.0,38100.0,19.9591,19.9591,19.8845,19.8928,38100.0
2009-11-24 11:05:00,24.0,24.01,23.97,23.99,31100.0,19.8928,19.9011,19.8679,19.8845,31100.0
2009-11-24 11:10:00,23.98,24.0,23.94,23.95,60600.0,19.8762,19.8928,19.843,19.8513,60600.0
2009-11-24 11:15:00,23.96,23.96,23.87,23.9,33100.0,19.8596,19.8596,19.785,19.8099,33100.0
2009-11-24 11:20:00,23.89,23.9,23.83,23.86,24300.0,19.8016,19.8099,19.7519,19.7767,24300.0
2009-11-24 11:25:00,23.85,23.86,23.81,23.83,14300.0,19.7684,19.7767,19.7353,19.7519,14300.0
2009-11-24 11:30:00,23.83,23.83,23.8,23.81,20400.0,19.7519,19.7519,19.727,19.7353,20400.0
2009-11-24 11:35:00,23.81,23.83,23.77,23.8,22300.0,19.7353,19.7519,19.7021,19.727,22300.0
2009-11-24 11:40:00,23.8,23.8,23.72,23.75,13400.0,19.727,19.727,19.6607,19.6856,13400.0
2009-11-24 11:45:00,23.74,23.75,23.72,23.75,6700.0,19.6773,19.6856,19.6607,19.6856,6700.0
2009-11-24 11:50:00,23.74,23.75,23.72,23.73,19900.0,19.6773,19.6856,19.6607,19.669,19900.0
2009-11-24 11:55:00,23.73,23.78,23.72,23.77,13300.0,19.669,19.7104,19.6607,19.7021,13300.0
2009-11-24 12:00:00,23.78,23.78,23.74,23.74,12500.0,19.7104,19.7104,19.6773,19.6773,12500.0
2009-11-24 12:05:00,23.75,23.78,23.75,23.75,14300.0,19.6856,19.7104,19.6856,19.6856,14300.0
2009-11-24 12:10:00,23.76,23.76,23.72,23.75,13900.0,19.6938,19.6938,19.6607,19.6856,13900.0
2009-11-24 12:15:00,23.75,23.77,23.74,23.77,6500.0,19.6856,19.7021,19.6773,19.7021,6500.0
2009-11-24 12:20:00,23.77,23.77,23.75,23.76,6600.0,19.7021,19.7021,19.6856,19.6938,6600.0
2009-11-24 12:25:00,23.75,23.78,23.74,23.75,17600.0,19.6856,19.7104,19.6773,19.6856,17600.0
2009-11-24 12:30:00,23.75,23.75,23.73,23.73,9600.0,19.6856,19.6856,19.669,19.669,9600.0
2009-11-24 12:35:00,23.73,23.73,23.7,23.71,14900.0,19.669,19.669,19.6441,19.6524,14900.0
2009-11-24 12:40:00,23.71,23.71,23.64,23.64,28300.0,19.6524,19.6524,19.5944,19.5944,28300.0
2009-11-24 12:45:00,23.64,23.66,23.63,23.63,10900.0,19.5944,19.611,19.5861,19.5861,10900.0
2009-11-24 12:50:00,23.64,23.64,23.6,23.6,43800.0,19.5944,19.5944,19.5612,19.5612,43800.0
2009-11-24 12:55:00,23.61,23.61,23.53,23.54,16800.0,19.5695,19.5695,19.5032,19.5115,16800.0
2009-11-24 13:00:00,23.54,23.6,23.53,23.59,27400.0,19.5115,19.5612,19.5032,19.5529,27400.0
2009-11-24 13:05:00,23.59,23.6,23.59,23.59,11400.0,19.5529,19.5612,19.5529,19.5529,11400.0
2009-11-24 13:10:00,23.6,23.69,23.59,23.65,45300.0,19.5612,19.6358,19.5529,19.6027,45300.0
2009-11-24 13:15:00,23.65,23.65,23.6,23.61,7300.0,19.6027,19.6027,19.5612,19.5695,7300.0
2009-11-24 13:20:00,23.6,23.61,23.6,23.6,6300.0,19.5612,19.5695,19.5612,19.5612,6300.0
2009-11-24 13:25:00,23.61,23.63,23.6,23.61,9700.0,19.5695,19.5861,19.5612,19.5695,9700.0
2009-11-24 13:30:00,23.61,23.65,23.61,23.65,12400.0,19.5695,19.6027,19.5695,19.6027,12400.0
2009-11-24 13:35:00,23.64,23.65,23.62,23.65,3900.0,19.5944,19.6027,19.5778,19.6027,3900.0
2009-11-24 13:40:00,23.65,23.69,23.62,23.69,11400.0,19.6027,19.6358,19.5778,19.6358,11400.0
2009-11-24 13:45:00,23.69,23.7,23.65,23.65,8000.0,19.6358,19.6441,19.6027,19.6027,8000.0
2009-11-24 13:50:00,23.66,23.66,23.6,23.61,11600.0,19.611,19.611,19.5612,19.5695,11600.0
2009-11-24 13:55:00,23.6,23.65,23.6,23.64,17200.0,19.5612,19.6027,19.5612,19.5944,17200.0
2009-11-24 14:00:00,23.65,23.68,23.61,23.63,19600.0,19.6027,19.6275,19.5695,19.5861,19600.0
2009-11-24 14:05:00,23.62,23.69,23.62,23.69,22100.0,19.5778,19.6358,19.5778,19.6358,22100.0
2009-11-24 14:10:00,23.69,23.7,23.67,23.67,16500.0,19.6358,19.6441,19.6192,19.6192,16500.0
2009-11-24 14:15:00,23.68,23.74,23.67,23.73,13500.0,19.6275,19.6773,19.6192,19.669,13500.0
2009-11-24 14:20:00,23.73,23.78,23.72,23.76,19700.0,19.669,19.7104,19.6607,19.6938,19700.0
2009-11-24 14:25:00,23.77,23.78,23.72,23.72,9200.0,19.7021,19.7104,19.6607,19.6607,9200.0
2009-11-24 14:30:00,23.71,23.75,23.68,23.72,26300.0,19.6524,19.6856,19.6275,19.6607,26300.0
2009-11-24 14:35:00,23.71,23.73,23.69,23.73,12900.0,19.6524,19.669,19.6358,19.669,12900.0
2009-11-24 14:40:00,23.73,23.74,23.73,23.73,13800.0,19.669,19.6773,19.669,19.669,13800.0
2009-11-24 14:45:00,23.73,23.84,23.73,23.82,20900.0,19.669,19.7602,19.669,19.7436,20900.0
2009-11-24 14:50:00,23.82,23.89,23.82,23.87,18900.0,19.7436,19.8016,19.7436,19.785,18900.0
2009-11-24 14:55:00,23.87,23.88,23.84,23.84,9600.0,19.785,19.7933,19.7602,19.7602,9600.0
2009-11-24 15:00:00,23.84,23.85,23.78,23.79,62200.0,19.7602,19.7684,19.7104,19.7187,62200.0
2009-11-24 15:05:00,23.79,23.81,23.74,23.76,35300.0,19.7187,19.7353,19.6773,19.6938,35300.0
2009-11-24 15:10:00,23.76,23.77,23.7,23.73,32200.0,19.6938,19.7021,19.6441,19.669,32200.0
2009-11-24 15:15:00,23.73,23.74,23.7,23.7,24300.0,19.669,19.6773,19.6441,19.6441,24300.0
2009-11-24 15:20:00,23.7,23.7,23.68,23.7,26000.0,19.6441,19.6441,19.6275,19.6441,26000.0
2009-11-24 15:25:00,23.7,23.74,23.69,23.74,47900.0,19.6441,19.6773,19.6358,19.6773,47900.0
2009-11-24 15:30:00,23.73,23.74,23.72,23.73,37700.0,19.669,19.6773,19.6607,19.669,37700.0
2009-11-24 15:35:00,23.72,23.73,23.67,23.69,54900.0,19.6607,19.669,19.6192,19.6358,54900.0
2009-11-24 15:40:00,23.69,23.73,23.66,23.72,92500.0,19.6358,19.669,19.611,19.6607,92500.0
2009-11-24 15:45:00,23.72,23.76,23.71,23.75,45800.0,19.6607,19.6938,19.6524,19.6856,45800.0
2009-11-24 15:50:00,23.75,23.8,23.74,23.79,76200.0,19.6856,19.727,19.6773,19.7187,76200.0
2009-11-24 15:55:00,23.79,23.81,23.78,23.78,121100.0,19.7187,19.7353,19.7104,19.7104,121100.0
2009-11-25 09:30:00,24.36,24.36,24.21,24.25,87200.0,20.1912,20.1912,20.0668,20.1,87200.0
2009-11-25 09:35:00,24.25,24.34,24.2,24.32,68900.0,20.1,20.1746,20.0585,20.158,68900.0
2009-11-25 09:40:00,24.29,24.35,24.26,24.35,66400.0,20.1331,20.1829,20.1083,20.1829,66400.0
2009-11-25 09:45:00,24.34,24.35,24.3,24.33,85400.0,20.1746,20.1829,20.1414,20.1663,85400.0
2009-11-25 09:50:00,24.33,24.34,24.25,24.25,62500.0,20.1663,20.1746,20.1,20.1,62500.0
2009-11-25 09:55:00,24.27,24.41,24.24,24.4,81700.0,20.1166,20.2326,20.0917,20.2243,81700.0
2009-11-25 10:00:00,24.41,24.59,24.38,24.58,136800.0,20.2326,20.3818,20.2077,20.3735,136800.0
2009-11-25 10:05:00,24.59,24.6,24.51,24.56,71000.0,20.3818,20.3901,20.3155,20.3569,71000.0
2009-11-25 10:10:00,24.56,24.57,24.48,24.5,44600.0,20.3569,20.3652,20.2906,20.3072,44600.0
2009-11-25 10:15:00,24.5,24.72,24.48,24.71,113100.0,20.3072,20.4896,20.2906,20.4813,113100.0
2009-11-25 10:20:00,24.69,24.75,24.69,24.73,77200.0,20.4647,20.5144,20.4647,20.4978,77200.0
2009-11-25 10:25:00,24.73,24.73,24.56,24.63,84700.0,20.4978,20.4978,20.3569,20.415,84700.0
2009-11-25 10:30:00,24.63,24.68,24.61,24.62,30100.0,20.415,20.4564,20.3984,20.4067,30100.0
2009-11-25 10:35:00,24.61,24.67,24.61,24.66,34200.0,20.3984,20.4481,20.3984,20.4398,34200.0
2009-11-25 10:40:00,24.65,24.67,24.61,24.67,32800.0,20.4315,20.4481,20.3984,20.4481,32800.0
2009-11-25 10:45:00,24.67,24.78,24.67,24.78,60400.0,20.4481,20.5393,20.4481,20.5393,60400.0
2009-11-25 10:50:00,24.79,24.79,24.7,24.71,36200.0,20.5476,20.5476,20.473,20.4813,36200.0
2009-11-25 10:55:00,24.7,24.72,24.67,24.7,32000.0,20.473,20.4896,20.4481,20.473,32000.0
2009-11-25 11:00:00,24.69,24.78,24.69,24.77,28400.0,20.4647,20.5393,20.4647,20.531,28400.0
2009-11-25 11:05:00,24.78,24.89,24.76,24.88,36000.0,20.5393,20.6305,20.5227,20.6222,36000.0
2009-11-25 11:10:00,24.88,24.92,24.86,24.89,62700.0,20.6222,20.6553,20.6056,20.6305,62700.0
2009-11-25 11:15:00,24.89,24.94,24.88,24.91,27100.0,20.6305,20.6719,20.6222,20.647,27100.0
2009-11-25 11:20:00,24.89,24.89,24.75,24.81,34100.0,20.6305,20.6305,20.5144,20.5642,34100.0
2009-11-25 11:25:00,24.81,24.9,24.81,24.9,41200.0,20.5642,20.6388,20.5642,20.6388,41200.0
2009-11-25 11:30:00,24.91,24.94,24.86,24.88,37800.0,20.647,20.6719,20.6056,20.6222,37800.0
2009-11-25 11:35:00,24.87,24.89,24.8,24.8,23800.0,20.6139,20.6305,20.5559,20.5559,23800.0
2009-11-25 11:40:00,24.81,24.84,24.76,24.77,16000.0,20.5642,20.589,20.5227,20.531,16000.0
2009-11-25 11:45:00,24.76,24.77,24.76,24.77,5600.0,20.5227,20.531,20.5227,20.531,5600.0
2009-11-25 11:50:00,24.77,24.77,24.72,24.74,20300.0,20.531,20.531,20.4896,20.5061,20300.0
2009-11-25 11:55:00,24.74,24.83,24.74,24.83,32600.0,20.5061,20.5807,20.5061,20.5807,32600.0
2009-11-25 12:00:00,24.84,24.93,24.84,24.93,40900.0,20.589,20.6636,20.589,20.6636,40900.0
2009-11-25 12:05:00,24.93,24.95,24.92,24.95,44300.0,20.6636,20.6802,20.6553,20.6802,44300.0
2009-11-25 12:10:00,24.95,24.97,24.87,24.87,35500.0,20.6802,20.6968,20.6139,20.6139,35500.0
2009-11-25 12:15:00,24.89,24.9,24.87,24.89,9600.0,20.6305,20.6388,20.6139,20.6305,9600.0
2009-11-25 12:20:00,24.9,24.9,24.89,24.9,6800.0,20.6388,20.6388,20.6305,20.6388,6800.0
2009-11-25 12:25:00,24.89,24.89,24.85,24.89,48400.0,20.6305,20.6305,20.5973,20.6305,48400.0
2009-11-25 12:30:00,24.88,24.9,24.87,24.89,15500.0,20.6222,20.6388,20.6139,20.6305,15500.0
2009-11-25 12:35:00,24.88,24.91,24.87,24.87,24300.0,20.6222,20.647,20.6139,20.6139,24300.0
2009-11-25 12:40:00,24.87,24.91,24.86,24.88,19300.0,20.6139,20.647,20.6056,20.6222,19300.0
2009-11-25 12:45:00,24.89,24.9,24.87,24.89,18400.0,20.6305,20.6388,20.6139,20.6305,18400.0
2009-11-25 12:50:00,24.88,24.89,24.86,24.88,31800.0,20.6222,20.6305,20.6056,20.6222,31800.0
2009-11-25 12:55:00,24.88,24.92,24.87,24.92,19400.0,20.6222,20.6553,20.6139,20.6553,19400.0
2009-11-25 13:00:00,24.91,25.0,24.89,24.99,67000.0,20.647,20.7216,20.6305,20.7133,67000.0
2009-11-25 13:05:00,24.99,25.0,24.97,24.98,28700.0,20.7133,20.7216,20.6968,20.7051,28700.0
2009-11-25 13:10:00,24.98,24.99,24.95,24.95,51600.0,20.7051,20.7133,20.6802,20.6802,51600.0
2009-11-25 13:15:00,24.95,24.95,24.92,24.94,29400.0,20.6802,20.6802,20.6553,20.6719,29400.0
2009-11-25 13:20:00,24.94,24.95,24.92,24.94,8600.0,20.6719,20.6802,20.6553,20.6719,8600.0
2009-11-25 13:25:00,24.95,24.95,24.94,24.94,14500.0,20.6802,20.6802,20.6719,20.6719,14500.0
2009-11-25 13:30:00,24.95,25.0,24.95,24.98,34900.0,20.6802,20.7216,20.6802,20.7051,34900.0
2009-11-25 13:35:00,24.99,24.99,24.95,24.96,30000.0,20.7133,20.7133,20.6802,20.6885,30000.0
2009-11-25 13:40:00,24.96,24.96,24.95,24.95,6500.0,20.6885,20.6885,20.6802,20.6802,6500.0
2009-11-25 13:45:00,24.95,24.95,24.9,24.9,33300.0,20.6802,20.6802,20.6388,20.6388,33300.0
2009-11-25 13:50:00,24.9,24.92,24.9,24.9,12200.0,20.6388,20.6553,20.6388,20.6388,12200.0
2009-11-25 13:55:00,24.91,24.92,24.88,24.92,29400.0,20.647,20.6553,20.6222,20.6553,29400.0
2009-11-25 14:00:00,24.92,24.95,24.92,24.95,16600.0,20.6553,20.6802,20.6553,20.6802,16600.0
2009-11-25 14:05:00,24.95,24.95,24.94,24.94,15900.0,20.6802,20.6802,20.6719,20.6719,15900.0
2009-11-25 14:10:00,24.95,24.95,24.9,24.91,28300.0,20.6802,20.6802,20.6388,20.647,28300.0
2009-11-25 14:15:00,24.92,24.97,24.91,24.95,31500.0,20.6553,20.6968,20.647,20.6802,31500.0
2009-11-25 14:20:00,24.95,25.0,24.95,24.99,47100.0,20.6802,20.7216,20.6802,20.7133,47100.0
2009-11-25 14:25:00,24.99,25.0,24.97,24.97,24700.0,20.7133,20.7216,20.6968,20.6968,24700.0
2009-11-25 14:30:00,24.97,24.98,24.9,24.92,25700.0,20.6968,20.7051,20.6388,20.6553,25700.0
2009-11-25 14:35:00,24.92,24.93,24.88,24.88,18700.0,20.6553,20.6636,20.6222,20.6222,18700.0
2009-11-25 14:40:00,24.89,24.9,24.88,24.9,21900.0,20.6305,20.6388,20.6222,20.6388,21900.0
2009-11-25 14:45:00,24.9,24.92,24.88,24.9,33500.0,20.6388,20.6553,20.6222,20.6388,33500.0
2009-11-25 14:50:00,24.9,24.9,24.89,24.9,13400.0,20.6388,20.6388,20.6305,20.6388,13400.0
2009-11-25 14:55:00,24.9,24.9,24.87,24.87,25500.0,20.6388,20.6388,20.6139,20.6139,25500.0
2009-11-25 15:00:00,24.87,24.91,24.87,24.88,50700.0,20.6139,20.647,20.6139,20.6222,50700.0
2009-11-25 15:05:00,24.88,24.92,24.87,24.9,45100.0,20.6222,20.6553,20.6139,20.6388,45100.0
2009-11-25 15:10:00,24.9,24.95,24.9,24.93,40500.0,20.6388,20.6802,20.6388,20.6636,40500.0
2009-11-25 15:15:00,24.93,24.95,24.91,24.93,37000.0,20.6636,20.6802,20.647,20.6636,37000.0
2009-11-25 15:20:00,24.93,24.95,24.93,24.94,26200.0,20.6636,20.6802,20.6636,20.6719,26200.0
2009-11-25 15:25:00,24.95,24.97,24.93,24.94,60700.0,20.6802,20.6968,20.6636,20.6719,60700.0
2009-11-25 15:30:00,24.94,24.97,24.94,24.96,42800.0,20.6719,20.6968,20.6719,20.6885,42800.0
2009-11-25 15:35:00,24.95,24.96,24.93,24.95,55700.0,20.6802,20.6885,20.6636,20.6802,55700.0
2009-11-25 15:40:00,24.95,24.99,24.94,24.94,59500.0,20.6802,20.7133,20.6719,20.6719,59500.0
2009-11-25 15:45:00,24.94,24.97,24.9,24.9,99600.0,20.6719,20.6968,20.6388,20.6388,99600.0
2009-11-25 15:50:00,24.9,24.93,24.87,24.89,144900.0,20.6388,20.6636,20.6139,20.6305,144900.0
2009-11-25 15:55:00,24.88,24.91,24.86,24.89,188700.0,20.6222,20.647,20.6056,20.6305,188700.0
2009-11-27 09:30:00,23.66,23.75,23.42,23.6,168800.0,19.611,19.6856,19.412,19.5612,168800.0
2009-11-27 09:35:00,23.6,23.76,23.59,23.72,53600.0,19.5612,19.6938,19.5529,19.6607,53600.0
2009-11-27 09:40:00,23.7,23.93,23.7,23.9,114900.0,19.6441,19.8348,19.6441,19.8099,114900.0
2009-11-27 09:45:00,23.9,23.94,23.83,23.92,92500.0,19.8099,19.843,19.7519,19.8265,92500.0
2009-11-27 09:50:00,23.91,24.11,23.9,24.1,102100.0,19.8182,19.9839,19.8099,19.9757,102100.0
2009-11-27 09:55:00,24.09,24.16,24.07,24.08,63000.0,19.9674,20.0254,19.9508,19.9591,63000.0
2009-11-27 10:00:00,24.08,24.26,24.06,24.15,97600.0,19.9591,20.1083,19.9425,20.0171,97600.0
2009-11-27 10:05:00,24.16,24.16,24.08,24.09,17100.0,20.0254,20.0254,19.9591,19.9674,17100.0
2009-11-27 10:10:00,24.1,24.17,24.06,24.13,37700.0,19.9757,20.0337,19.9425,20.0005,37700.0
2009-11-27 10:15:00,24.12,24.14,24.08,24.1,42500.0,19.9922,20.0088,19.9591,19.9757,42500.0
2009-11-27 10:20:00,24.1,24.24,24.09,24.24,39600.0,19.9757,20.0917,19.9674,20.0917,39600.0
2009-11-27 10:25:00,24.25,24.25,24.16,24.17,23000.0,20.1,20.1,20.0254,20.0337,23000.0
2009-11-27 10:30:00,24.17,24.17,24.13,24.15,16200.0,20.0337,20.0337,20.0005,20.0171,16200.0
2009-11-27 10:35:00,24.16,24.2,24.15,24.19,27100.0,20.0254,20.0585,20.0171,20.0503,27100.0
2009-11-27 10:40:00,24.19,24.2,24.13,24.18,27000.0,20.0503,20.0585,20.0005,20.042,27000.0
2009-11-27 10:45:00,24.18,24.22,24.18,24.22,32900.0,20.042,20.0751,20.042,20.0751,32900.0
2009-11-27 10:50:00,24.21,24.27,24.19,24.23,67500.0,20.0668,20.1166,20.0503,20.0834,67500.0
2009-11-27 10:55:00,24.22,24.22,24.13,24.21,52700.0,20.0751,20.0751,20.0005,20.0668,52700.0
2009-11-27 11:00:00,24.2,24.29,24.16,24.24,53800.0,20.0585,20.1331,20.0254,20.0917,53800.0
2009-11-27 11:05:00,24.23,24.33,24.23,24.29,37700.0,20.0834,20.1663,20.0834,20.1331,37700.0
2009-11-27 11:10:00,24.28,24.3,24.19,24.21,26800.0,20.1249,20.1414,20.0503,20.0668,26800.0
2009-11-27 11:15:00,24.21,24.25,24.18,24.18,22700.0,20.0668,20.1,20.042,20.042,22700.0
2009-11-27 11:20:00,24.17,24.2,24.09,24.13,31400.0,20.0337,20.0585,19.9674,20.0005,31400.0
2009-11-27 11:25:00,24.13,24.17,24.1,24.15,19800.0,20.0005,20.0337,19.9757,20.0171,19800.0
2009-11-27 11:30:00,24.14,24.16,24.1,24.14,20600.0,20.0088,20.0254,19.9757,20.0088,20600.0
2009-11-27 11:35:00,24.13,24.14,24.08,24.11,17500.0,20.0005,20.0088,19.9591,19.9839,17500.0
2009-11-27 11:40:00,24.12,24.17,24.1,24.16,23300.0,19.9922,20.0337,19.9757,20.0254,23300.0
2009-11-27 11:45:00,24.16,24.2,24.15,24.19,19800.0,20.0254,20.0585,20.0171,20.0503,19800.0
2009-11-27 11:50:00,24.2,24.28,24.17,24.27,20200.0,20.0585,20.1249,20.0337,20.1166,20200.0
2009-11-27 11:55:00,24.27,24.27,24.22,24.26,12800.0,20.1166,20.1166,20.0751,20.1083,12800.0
2009-11-27 12:00:00,24.26,24.27,24.24,24.24,16700.0,20.1083,20.1166,20.0917,20.0917,16700.0
2009-11-27 12:05:00,24.25,24.26,24.21,24.23,10800.0,20.1,20.1083,20.0668,20.0834,10800.0
2009-11-27 12:10:00,24.23,24.24,24.21,24.22,9700.0,20.0834,20.0917,20.0668,20.0751,9700.0
2009-11-27 12:15:00,24.22,24.26,24.2,24.2,12200.0,20.0751,20.1083,20.0585,20.0585,12200.0
2009-11-27 12:20:00,24.2,24.23,24.17,24.19,21700.0,20.0585,20.0834,20.0337,20.0503,21700.0
2009-11-27 12:25:00,24.19,24.2,24.15,24.18,20300.0,20.0503,20.0585,20.0171,20.042,20300.0
2009-11-27 12:30:00,24.18,24.21,24.15,24.15,22400.0,20.042,20.0668,20.0171,20.0171,22400.0
2009-11-27 12:35:00,24.15,24.15,24.1,24.13,15800.0,20.0171,20.0171,19.9757,20.0005,15800.0
2009-11-27 12:40:00,24.13,24.21,24.12,24.21,31000.0,20.0005,20.0668,19.9922,20.0668,31000.0
2009-11-27 12:45:00,24.21,24.3,24.21,24.23,41800.0,20.0668,20.1414,20.0668,20.0834,41800.0
2009-11-27 12:50:00,24.23,24.28,24.16,24.27,44600.0,20.0834,20.1249,20.0254,20.1166,44600.0
2009-11-27 12:55:00,24.28,24.29,24.14,24.15,50700.0,20.1249,20.1331,20.0088,20.0171,50700.0
2009-11-30 09:30:00,24.19,24.22,24.1,24.14,34600.0,20.0503,20.0751,19.9757,20.0088,34600.0
2009-11-30 09:35:00,24.15,24.27,24.15,24.23,50000.0,20.0171,20.1166,20.0171,20.0834,50000.0
2009-11-30 09:40:00,24.22,24.34,24.09,24.34,38100.0,20.0751,20.1746,19.9674,20.1746,38100.0
2009-11-30 09:45:00,24.32,24.33,24.16,24.18,42200.0,20.158,20.1663,20.0254,20.042,42200.0
2009-11-30 09:50:00,24.19,24.22,24.11,24.17,95000.0,20.0503,20.0751,19.9839,20.0337,95000.0
2009-11-30 09:55:00,24.2,24.21,24.14,24.21,98500.0,20.0585,20.0668,20.0088,20.0668,98500.0
2009-11-30 10:00:00,24.23,24.25,24.16,24.18,103600.0,20.0834,20.1,20.0254,20.042,103600.0
2009-11-30 10:05:00,24.19,24.41,24.19,24.41,69400.0,20.0503,20.2326,20.0503,20.2326,69400.0
2009-11-30 10:10:00,24.4,24.44,24.36,24.41,56600.0,20.2243,20.2575,20.1912,20.2326,56600.0
2009-11-30 10:15:00,24.41,24.45,24.4,24.43,44900.0,20.2326,20.2658,20.2243,20.2492,44900.0
2009-11-30 10:20:00,24.44,24.47,24.41,24.42,38300.0,20.2575,20.2823,20.2326,20.2409,38300.0
2009-11-30 10:25:00,24.43,24.52,24.42,24.51,81100.0,20.2492,20.3238,20.2409,20.3155,81100.0
2009-11-30 10:30:00,24.52,24.61,24.51,24.54,116500.0,20.3238,20.3984,20.3155,20.3404,116500.0
2009-11-30 10:35:00,24.52,24.54,24.36,24.37,68700.0,20.3238,20.3404,20.1912,20.1995,68700.0
2009-11-30 10:40:00,24.37,24.41,24.35,24.35,25200.0,20.1995,20.2326,20.1829,20.1829,25200.0
2009-11-30 10:45:00,24.35,24.35,24.24,24.26,36800.0,20.1829,20.1829,20.0917,20.1083,36800.0
2009-11-30 10:50:00,24.26,24.28,24.22,24.22,12000.0,20.1083,20.1249,20.0751,20.0751,12000.0
2009-11-30 10:55:00,24.21,24.24,24.18,24.23,19800.0,20.0668,20.0917,20.042,20.0834,19800.0
2009-11-30 11:00:00,24.23,24.25,24.1,24.17,27800.0,20.0834,20.1,19.9757,20.0337,27800.0
2009-11-30 11:05:00,24.17,24.17,24.09,24.14,54200.0,20.0337,20.0337,19.9674,20.0088,54200.0
2009-11-30 11:10:00,24.13,24.15,24.03,24.07,39300.0,20.0005,20.0171,19.9176,19.9508,39300.0
2009-11-30 11:15:00,24.07,24.11,24.06,24.07,31600.0,19.9508,19.9839,19.9425,19.9508,31600.0
2009-11-30 11:20:00,24.08,24.08,24.05,24.06,12300.0,19.9591,19.9591,19.9342,19.9425,12300.0
2009-11-30 11:25:00,24.07,24.07,23.98,24.0,28500.0,19.9508,19.9508,19.8762,19.8928,28500.0
2009-11-30 11:30:00,24.0,24.0,23.92,23.92,24300.0,19.8928,19.8928,19.8265,19.8265,24300.0
2009-11-30 11:35:00,23.91,23.94,23.87,23.9,65100.0,19.8182,19.843,19.785,19.8099,65100.0
2009-11-30 11:40:00,23.9,23.91,23.76,23.76,62300.0,19.8099,19.8182,19.6938,19.6938,62300.0
2009-11-30 11:45:00,23.76,23.77,23.68,23.7,62800.0,19.6938,19.7021,19.6275,19.6441,62800.0
2009-11-30 11:50:00,23.7,23.75,23.66,23.75,23400.0,19.6441,19.6856,19.611,19.6856,23400.0
2009-11-30 11:55:00,23.76,23.85,23.75,23.83,29400.0,19.6938,19.7684,19.6856,19.7519,29400.0
2009-11-30 12:00:00,23.84,23.87,23.82,23.82,7200.0,19.7602,19.785,19.7436,19.7436,7200.0
2009-11-30 12:05:00,23.82,23.86,23.76,23.84,19000.0,19.7436,19.7767,19.6938,19.7602,19000.0
2009-11-30 12:10:00,23.84,23.89,23.83,23.84,21400.0,19.7602,19.8016,19.7519,19.7602,21400.0
2009-11-30 12:15:00,23.85,24.1,23.85,23.92,1220400.0,19.7684,19.9757,19.7684,19.8265,1220400.0
2009-11-30 12:20:00,23.93,24.08,23.93,24.07,78300.0,19.8348,19.9591,19.8348,19.9508,78300.0
2009-11-30 12:25:00,24.07,24.13,24.07,24.13,23300.0,19.9508,20.0005,19.9508,20.0005,23300.0
2009-11-30 12:30:00,24.13,24.14,24.01,24.01,29000.0,20.0005,20.0088,19.9011,19.9011,29000.0
2009-11-30 12:35:00,24.02,24.02,23.95,23.99,43700.0,19.9093,19.9093,19.8513,19.8845,43700.0
2009-11-30 12:40:00,23.99,24.0,23.96,23.98,19300.0,19.8845,19.8928,19.8596,19.8762,19300.0
2009-11-30 12:45:00,23.99,24.01,23.98,24.01,15500.0,19.8845,19.9011,19.8762,19.9011,15500.0
2009-11-30 12:50:00,24.0,24.09,24.0,24.08,27100.0,19.8928,19.9674,19.8928,19.9591,27100.0
2009-11-30 12:55:00,24.08,24.1,24.03,24.05,1995700.0,19.9591,19.9757,19.9176,19.9342,1995700.0
2009-11-30 13:00:00,24.05,24.26,24.05,24.25,93500.0,19.9342,20.1083,19.9342,20.1,93500.0
2009-11-30 13:05:00,24.25,24.37,24.25,24.36,76700.0,20.1,20.1995,20.1,20.1912,76700.0
2009-11-30 13:10:00,24.36,24.46,24.36,24.4,63700.0,20.1912,20.274,20.1912,20.2243,63700.0
2009-11-30 13:15:00,24.39,24.4,24.33,24.34,33100.0,20.216,20.2243,20.1663,20.1746,33100.0
2009-11-30 13:20:00,24.34,24.37,24.33,24.33,21200.0,20.1746,20.1995,20.1663,20.1663,21200.0
2009-11-30 13:25:00,24.32,24.34,24.31,24.33,15800.0,20.158,20.1746,20.1497,20.1663,15800.0
2009-11-30 13:30:00,24.33,24.36,24.3,24.3,15300.0,20.1663,20.1912,20.1414,20.1414,15300.0
2009-11-30 13:35:00,24.3,24.32,24.25,24.25,14000.0,20.1414,20.158,20.1,20.1,14000.0
2009-11-30 13:40:00,24.24,24.24,24.17,24.18,16300.0,20.0917,20.0917,20.0337,20.042,16300.0
2009-11-30 13:45:00,24.18,24.33,24.18,24.33,15900.0,20.042,20.1663,20.042,20.1663,15900.0
2009-11-30 13:50:00,24.32,24.42,24.31,24.31,29700.0,20.158,20.2409,20.1497,20.1497,29700.0
2009-11-30 13:55:00,24.32,24.34,24.28,24.28,15500.0,20.158,20.1746,20.1249,20.1249,15500.0
2009-11-30 14:00:00,24.28,24.31,24.25,24.31,16600.0,20.1249,20.1497,20.1,20.1497,16600.0
2009-11-30 14:05:00,24.31,24.31,24.23,24.25,14800.0,20.1497,20.1497,20.0834,20.1,14800.0
2009-11-30 14:10:00,24.25,24.25,24.2,24.24,27900.0,20.1,20.1,20.0585,20.0917,27900.0
2009-11-30 14:15:00,24.24,24.31,24.23,24.31,23900.0,20.0917,20.1497,20.0834,20.1497,23900.0
2009-11-30 14:20:00,24.3,24.3,24.24,24.28,18600.0,20.1414,20.1414,20.0917,20.1249,18600.0
2009-11-30 14:25:00,24.27,24.27,24.21,24.25,15100.0,20.1166,20.1166,20.0668,20.1,15100.0
2009-11-30 14:30:00,24.25,24.26,24.23,24.26,11300.0,20.1,20.1083,20.0834,20.1083,11300.0
2009-11-30 14:35:00,24.25,24.26,24.24,24.25,13200.0,20.1,20.1083,20.0917,20.1,13200.0
2009-11-30 14:40:00,24.24,24.26,24.23,24.25,13200.0,20.0917,20.1083,20.0834,20.1,13200.0
2009-11-30 14:45:00,24.24,24.24,24.21,24.24,22100.0,20.0917,20.0917,20.0668,20.0917,22100.0
2009-11-30 14:50:00,24.24,24.24,24.17,24.18,31000.0,20.0917,20.0917,20.0337,20.042,31000.0
2009-11-30 14:55:00,24.19,24.22,24.17,24.21,13300.0,20.0503,20.0751,20.0337,20.0668,13300.0
2009-11-30 15:00:00,24.21,24.24,24.2,24.24,16300.0,20.0668,20.0917,20.0585,20.0917,16300.0
2009-11-30 15:05:00,24.24,24.29,24.21,24.29,33100.0,20.0917,20.1331,20.0668,20.1331,33100.0
2009-11-30 15:10:00,24.3,24.33,24.29,24.32,27400.0,20.1414,20.1663,20.1331,20.158,27400.0
2009-11-30 15:15:00,24.32,24.42,24.31,24.38,34700.0,20.158,20.2409,20.1497,20.2077,34700.0
2009-11-30 15:20:00,24.37,24.46,24.37,24.45,71500.0,20.1995,20.274,20.1995,20.2658,71500.0
2009-11-30 15:25:00,24.45,24.56,24.45,24.52,59400.0,20.2658,20.3569,20.2658,20.3238,59400.0
2009-11-30 15:30:00,24.52,24.62,24.52,24.61,71600.0,20.3238,20.4067,20.3238,20.3984,71600.0
2009-11-30 15:35:00,24.61,24.67,24.58,24.61,50600.0,20.3984,20.4481,20.3735,20.3984,50600.0
2009-11-30 15:40:00,24.61,24.61,24.52,24.59,43800.0,20.3984,20.3984,20.3238,20.3818,43800.0
2009-11-30 15:45:00,24.6,24.61,24.56,24.56,51400.0,20.3901,20.3984,20.3569,20.3569,51400.0
2009-11-30 15:50:00,24.56,24.63,24.54,24.59,57600.0,20.3569,20.415,20.3404,20.3818,57600.0
2009-11-30 15:55:00,24.58,24.62,24.58,24.62,130700.0,20.3735,20.4067,20.3735,20.4067,130700.0
2009-12-01 09:30:00,24.89,24.96,24.88,24.94,51600.0,20.6305,20.6885,20.6222,20.6719,51600.0
2009-12-01 09:35:00,24.95,25.14,24.91,25.06,140500.0,20.6802,20.8377,20.647,20.7714,140500.0
2009-12-01 09:40:00,25.09,25.09,24.83,24.85,91300.0,20.7962,20.7962,20.5807,20.5973,91300.0
2009-12-01 09:45:00,24.86,24.91,24.76,24.78,82300.0,20.6056,20.647,20.5227,20.5393,82300.0
2009-12-01 09:50:00,24.78,24.78,24.72,24.77,32100.0,20.5393,20.5393,20.4896,20.531,32100.0
2009-12-01 09:55:00,24.78,24.8,24.65,24.65,44900.0,20.5393,20.5559,20.4315,20.4315,44900.0
2009-12-01 10:00:00,24.66,24.79,24.6,24.73,73400.0,20.4398,20.5476,20.3901,20.4978,73400.0
2009-12-01 10:05:00,24.72,24.74,24.57,24.57,75300.0,20.4896,20.5061,20.3652,20.3652,75300.0
2009-12-01 10:10:00,24.57,24.57,24.54,24.55,63800.0,20.3652,20.3652,20.3404,20.3486,63800.0
2009-12-01 10:15:00,24.55,24.62,24.54,24.56,29200.0,20.3486,20.4067,20.3404,20.3569,29200.0
2009-12-01 10:20:00,24.57,24.57,24.5,24.51,39100.0,20.3652,20.3652,20.3072,20.3155,39100.0
2009-12-01 10:25:00,24.52,24.61,24.51,24.56,38400.0,20.3238,20.3984,20.3155,20.3569,38400.0
2009-12-01 10:30:00,24.56,24.72,24.55,24.68,77200.0,20.3569,20.4896,20.3486,20.4564,77200.0
2009-12-01 10:35:00,24.68,24.7,24.62,24.62,13800.0,20.4564,20.473,20.4067,20.4067,13800.0
2009-12-01 10:40:00,24.63,24.65,24.6,24.62,26800.0,20.415,20.4315,20.3901,20.4067,26800.0
2009-12-01 10:45:00,24.62,24.63,24.58,24.6,20000.0,20.4067,20.415,20.3735,20.3901,20000.0
2009-12-01 10:50:00,24.62,24.65,24.6,24.64,19900.0,20.4067,20.4315,20.3901,20.4232,19900.0
2009-12-01 10:55:00,24.65,24.67,24.6,24.67,27700.0,20.4315,20.4481,20.3901,20.4481,27700.0
2009-12-01 11:00:00,24.68,24.7,24.66,24.67,16700.0,20.4564,20.473,20.4398,20.4481,16700.0
2009-12-01 11:05:00,24.67,24.73,24.64,24.71,28600.0,20.4481,20.4978,20.4232,20.4813,28600.0
2009-12-01 11:10:00,24.71,24.73,24.67,24.7,47800.0,20.4813,20.4978,20.4481,20.473,47800.0
2009-12-01 11:15:00,24.7,24.79,24.67,24.79,89300.0,20.473,20.5476,20.4481,20.5476,89300.0
2009-12-01 11:20:00,24.79,24.81,24.73,24.77,42600.0,20.5476,20.5642,20.4978,20.531,42600.0
2009-12-01 11:25:00,24.77,24.79,24.72,24.73,30900.0,20.531,20.5476,20.4896,20.4978,30900.0
2009-12-01 11:30:00,24.73,24.75,24.71,24.73,41400.0,20.4978,20.5144,20.4813,20.4978,41400.0
2009-12-01 11:35:00,24.73,24.74,24.7,24.71,18900.0,20.4978,20.5061,20.473,20.4813,18900.0
2009-12-01 11:40:00,24.71,24.71,24.68,24.69,45700.0,20.4813,20.4813,20.4564,20.4647,45700.0
2009-12-01 11:45:00,24.69,24.7,24.66,24.66,51700.0,20.4647,20.473,20.4398,20.4398,51700.0
2009-12-01 11:50:00,24.67,24.7,24.67,24.68,45800.0,20.4481,20.473,20.4481,20.4564,45800.0
2009-12-01 11:55:00,24.68,24.7,24.67,24.67,34700.0,20.4564,20.473,20.4481,20.4481,34700.0
2009-12-01 12:00:00,24.68,24.68,24.6,24.65,51400.0,20.4564,20.4564,20.3901,20.4315,51400.0
2009-12-01 12:05:00,24.65,24.67,24.62,24.64,35100.0,20.4315,20.4481,20.4067,20.4232,35100.0
2009-12-01 12:10:00,24.65,24.73,24.64,24.71,37500.0,20.4315,20.4978,20.4232,20.4813,37500.0
2009-12-01 12:15:00,24.69,24.69,24.61,24.61,11300.0,20.4647,20.4647,20.3984,20.3984,11300.0
2009-12-01 12:20:00,24.63,24.63,24.54,24.54,32300.0,20.415,20.415,20.3404,20.3404,32300.0
2009-12-01 12:25:00,24.54,24.58,24.52,24.54,16700.0,20.3404,20.3735,20.3238,20.3404,16700.0
2009-12-01 12:30:00,24.54,24.56,24.54,24.54,7200.0,20.3404,20.3569,20.3404,20.3404,7200.0
2009-12-01 12:35:00,24.55,24.57,24.53,24.55,15000.0,20.3486,20.3652,20.3321,20.3486,15000.0
2009-12-01 12:40:00,24.55,24.55,24.52,24.52,5700.0,20.3486,20.3486,20.3238,20.3238,5700.0
2009-12-01 12:45:00,24.52,24.53,24.47,24.48,42500.0,20.3238,20.3321,20.2823,20.2906,42500.0
2009-12-01 12:50:00,24.48,24.49,24.45,24.46,21700.0,20.2906,20.2989,20.2658,20.274,21700.0
2009-12-01 12:55:00,24.46,24.46,24.39,24.4,32600.0,20.274,20.274,20.216,20.2243,32600.0
2009-12-01 13:00:00,24.4,24.44,24.4,24.44,7200.0,20.2243,20.2575,20.2243,20.2575,7200.0
2009-12-01 13:05:00,24.44,24.49,24.43,24.49,17900.0,20.2575,20.2989,20.2492,20.2989,17900.0
2009-12-01 13:10:00,24.49,24.52,24.49,24.51,12300.0,20.2989,20.3238,20.2989,20.3155,12300.0
2009-12-01 13:15:00,24.52,24.56,24.51,24.53,9900.0,20.3238,20.3569,20.3155,20.3321,9900.0
2009-12-01 13:20:00,24.54,24.61,24.52,24.61,11800.0,20.3404,20.3984,20.3238,20.3984,11800.0
2009-12-01 13:25:00,24.61,24.62,24.58,24.6,18600.0,20.3984,20.4067,20.3735,20.3901,18600.0
2009-12-01 13:30:00,24.6,24.68,24.6,24.67,13500.0,20.3901,20.4564,20.3901,20.4481,13500.0
2009-12-01 13:35:00,24.67,24.73,24.67,24.71,21700.0,20.4481,20.4978,20.4481,20.4813,21700.0
2009-12-01 13:40:00,24.7,24.71,24.68,24.7,6200.0,20.473,20.4813,20.4564,20.473,6200.0
2009-12-01 13:45:00,24.68,24.73,24.68,24.73,21500.0,20.4564,20.4978,20.4564,20.4978,21500.0
2009-12-01 13:50:00,24.74,24.78,24.73,24.77,13100.0,20.5061,20.5393,20.4978,20.531,13100.0
2009-12-01 13:55:00,24.75,24.77,24.73,24.74,8800.0,20.5144,20.531,20.4978,20.5061,8800.0
2009-12-01 14:00:00,24.74,24.76,24.71,24.75,16700.0,20.5061,20.5227,20.4813,20.5144,16700.0
2009-12-01 14:05:00,24.76,24.76,24.7,24.72,17800.0,20.5227,20.5227,20.473,20.4896,17800.0
2009-12-01 14:10:00,24.72,24.72,24.7,24.71,8900.0,20.4896,20.4896,20.473,20.4813,8900.0
2009-12-01 14:15:00,24.71,24.72,24.64,24.64,23800.0,20.4813,20.4896,20.4232,20.4232,23800.0
2009-12-01 14:20:00,24.63,24.68,24.63,24.66,17700.0,20.415,20.4564,20.415,20.4398,17700.0
2009-12-01 14:25:00,24.65,24.7,24.63,24.67,25500.0,20.4315,20.473,20.415,20.4481,25500.0
2009-12-01 14:30:00,24.67,24.69,24.63,24.67,19900.0,20.4481,20.4647,20.415,20.4481,19900.0
2009-12-01 14:35:00,24.68,24.7,24.66,24.7,21300.0,20.4564,20.473,20.4398,20.473,21300.0
2009-12-01 14:40:00,24.69,24.75,24.67,24.7,56900.0,20.4647,20.5144,20.4481,20.473,56900.0
2009-12-01 14:45:00,24.7,24.75,24.7,24.72,31400.0,20.473,20.5144,20.473,20.4896,31400.0
2009-12-01 14:50:00,24.72,24.73,24.61,24.61,48200.0,20.4896,20.4978,20.3984,20.3984,48200.0
2009-12-01 14:55:00,24.61,24.62,24.57,24.6,41400.0,20.3984,20.4067,20.3652,20.3901,41400.0
2009-12-01 15:00:00,24.62,24.63,24.57,24.59,33400.0,20.4067,20.415,20.3652,20.3818,33400.0
2009-12-01 15:05:00,24.59,24.62,24.55,24.6,685300.0,20.3818,20.4067,20.3486,20.3901,685300.0
2009-12-01 15:10:00,24.61,24.63,24.59,24.59,28100.0,20.3984,20.415,20.3818,20.3818,28100.0
2009-12-01 15:15:00,24.6,24.61,24.56,24.59,38800.0,20.3901,20.3984,20.3569,20.3818,38800.0
2009-12-01 15:20:00,24.59,24.62,24.55,24.58,36700.0,20.3818,20.4067,20.3486,20.3735,36700.0
2009-12-01 15:25:00,24.57,24.59,24.55,24.55,18700.0,20.3652,20.3818,20.3486,20.3486,18700.0
2009-12-01 15:30:00,24.55,24.55,24.43,24.47,78700.0,20.3486,20.3486,20.2492,20.2823,78700.0
2009-12-01 15:35:00,24.47,24.5,24.46,24.46,46900.0,20.2823,20.3072,20.274,20.274,46900.0
2009-12-01 15:40:00,24.46,24.53,24.43,24.53,69300.0,20.274,20.3321,20.2492,20.3321,69300.0
2009-12-01 15:45:00,24.53,24.58,24.53,24.56,32500.0,20.3321,20.3735,20.3321,20.3569,32500.0
2009-12-01 15:50:00,24.56,24.57,24.49,24.51,70900.0,20.3569,20.3652,20.2989,20.3155,70900.0
2009-12-01 15:55:00,24.51,24.54,24.48,24.54,125700.0,20.3155,20.3404,20.2906,20.3404,125700.0
2009-12-02 09:30:00,24.79,24.95,24.74,24.95,67800.0,20.5476,20.6802,20.5061,20.6802,67800.0
2009-12-02 09:35:00,24.94,25.0,24.9,25.0,54500.0,20.6719,20.7216,20.6388,20.7216,54500.0
2009-12-02 09:40:00,24.99,25.08,24.95,24.96,59500.0,20.7133,20.7879,20.6802,20.6885,59500.0
2009-12-02 09:45:00,24.96,24.97,24.9,24.93,30300.0,20.6885,20.6968,20.6388,20.6636,30300.0
2009-12-02 09:50:00,24.92,24.95,24.87,24.92,67500.0,20.6553,20.6802,20.6139,20.6553,67500.0
2009-12-02 09:55:00,24.93,24.96,24.84,24.87,47800.0,20.6636,20.6885,20.589,20.6139,47800.0
2009-12-02 10:00:00,24.88,24.93,24.83,24.89,59500.0,20.6222,20.6636,20.5807,20.6305,59500.0
2009-12-02 10:05:00,24.91,25.02,24.9,25.02,35100.0,20.647,20.7382,20.6388,20.7382,35100.0
2009-12-02 10:10:00,25.01,25.19,25.01,25.13,71600.0,20.7299,20.8791,20.7299,20.8294,71600.0
2009-12-02 10:15:00,25.14,25.15,25.05,25.07,42600.0,20.8377,20.846,20.7631,20.7797,42600.0
2009-12-02 10:20:00,25.07,25.08,25.01,25.03,36700.0,20.7797,20.7879,20.7299,20.7465,36700.0
2009-12-02 10:25:00,25.03,25.05,24.97,24.97,45100.0,20.7465,20.7631,20.6968,20.6968,45100.0
2009-12-02 10:30:00,24.96,24.97,24.89,24.94,72700.0,20.6885,20.6968,20.6305,20.6719,72700.0
2009-12-02 10:35:00,24.93,25.03,24.93,25.03,70500.0,20.6636,20.7465,20.6636,20.7465,70500.0
2009-12-02 10:40:00,24.98,24.99,24.92,24.94,23000.0,20.7051,20.7133,20.6553,20.6719,23000.0
2009-12-02 10:45:00,24.94,24.98,24.89,24.98,36600.0,20.6719,20.7051,20.6305,20.7051,36600.0
2009-12-02 10:50:00,24.97,24.99,24.95,24.98,20600.0,20.6968,20.7133,20.6802,20.7051,20600.0
2009-12-02 10:55:00,24.98,24.99,24.95,24.97,30500.0,20.7051,20.7133,20.6802,20.6968,30500.0
2009-12-02 11:00:00,24.97,24.99,24.91,24.92,34900.0,20.6968,20.7133,20.647,20.6553,34900.0
2009-12-02 11:05:00,24.91,24.91,24.85,24.89,35600.0,20.647,20.647,20.5973,20.6305,35600.0
2009-12-02 11:10:00,24.89,24.9,24.86,24.87,26900.0,20.6305,20.6388,20.6056,20.6139,26900.0
2009-12-02 11:15:00,24.86,24.91,24.85,24.86,34600.0,20.6056,20.647,20.5973,20.6056,34600.0
2009-12-02 11:20:00,24.85,24.94,24.85,24.91,28200.0,20.5973,20.6719,20.5973,20.647,28200.0
2009-12-02 11:25:00,24.92,24.99,24.9,24.96,30200.0,20.6553,20.7133,20.6388,20.6885,30200.0
2009-12-02 11:30:00,24.96,24.98,24.93,24.95,48500.0,20.6885,20.7051,20.6636,20.6802,48500.0
2009-12-02 11:35:00,24.96,24.98,24.93,24.98,45200.0,20.6885,20.7051,20.6636,20.7051,45200.0
2009-12-02 11:40:00,24.98,24.98,24.94,24.96,32300.0,20.7051,20.7051,20.6719,20.6885,32300.0
2009-12-02 11:45:00,24.95,24.99,24.93,24.95,90400.0,20.6802,20.7133,20.6636,20.6802,90400.0
2009-12-02 11:50:00,24.94,24.94,24.92,24.93,15100.0,20.6719,20.6719,20.6553,20.6636,15100.0
2009-12-02 11:55:00,24.93,24.95,24.91,24.95,19800.0,20.6636,20.6802,20.647,20.6802,19800.0
2009-12-02 12:00:00,24.94,24.96,24.92,24.92,43300.0,20.6719,20.6885,20.6553,20.6553,43300.0
2009-12-02 12:05:00,24.92,24.92,24.85,24.89,43200.0,20.6553,20.6553,20.5973,20.6305,43200.0
2009-12-02 12:10:00,24.89,24.91,24.88,24.89,28400.0,20.6305,20.647,20.6222,20.6305,28400.0
2009-12-02 12:15:00,24.88,24.91,24.87,24.89,58700.0,20.6222,20.647,20.6139,20.6305,58700.0
2009-12-02 12:20:00,24.89,24.9,24.79,24.89,79400.0,20.6305,20.6388,20.5476,20.6305,79400.0
2009-12-02 12:25:00,24.9,24.94,24.89,24.92,80000.0,20.6388,20.6719,20.6305,20.6553,80000.0
2009-12-02 12:30:00,24.92,24.94,24.9,24.93,29600.0,20.6553,20.6719,20.6388,20.6636,29600.0
2009-12-02 12:35:00,24.93,24.93,24.9,24.9,17000.0,20.6636,20.6636,20.6388,20.6388,17000.0
2009-12-02 12:40:00,24.9,24.91,24.87,24.9,13900.0,20.6388,20.647,20.6139,20.6388,13900.0
2009-12-02 12:45:00,24.9,25.0,24.9,24.99,58900.0,20.6388,20.7216,20.6388,20.7133,58900.0
2009-12-02 12:50:00,24.99,24.99,24.92,24.92,25100.0,20.7133,20.7133,20.6553,20.6553,25100.0
2009-12-02 12:55:00,24.92,24.94,24.9,24.93,9500.0,20.6553,20.6719,20.6388,20.6636,9500.0
2009-12-02 13:00:00,24.94,24.95,24.92,24.94,16300.0,20.6719,20.6802,20.6553,20.6719,16300.0
2009-12-02 13:05:00,24.94,24.94,24.88,24.91,39700.0,20.6719,20.6719,20.6222,20.647,39700.0
2009-12-02 13:10:00,24.92,24.92,24.88,24.89,7800.0,20.6553,20.6553,20.6222,20.6305,7800.0
2009-12-02 13:15:00,24.89,24.92,24.88,24.91,50500.0,20.6305,20.6553,20.6222,20.647,50500.0
2009-12-02 13:20:00,24.91,24.92,24.89,24.9,13900.0,20.647,20.6553,20.6305,20.6388,13900.0
2009-12-02 13:25:00,24.89,24.91,24.89,24.89,15500.0,20.6305,20.647,20.6305,20.6305,15500.0
2009-12-02 13:30:00,24.89,24.95,24.88,24.93,13700.0,20.6305,20.6802,20.6222,20.6636,13700.0
2009-12-02 13:35:00,24.93,24.93,24.9,24.93,12600.0,20.6636,20.6636,20.6388,20.6636,12600.0
2009-12-02 13:40:00,24.92,24.95,24.91,24.95,8300.0,20.6553,20.6802,20.647,20.6802,8300.0
2009-12-02 13:45:00,24.94,24.95,24.92,24.95,22900.0,20.6719,20.6802,20.6553,20.6802,22900.0
2009-12-02 13:50:00,24.94,24.97,24.92,24.95,26600.0,20.6719,20.6968,20.6553,20.6802,26600.0
2009-12-02 13:55:00,24.96,24.96,24.92,24.95,15600.0,20.6885,20.6885,20.6553,20.6802,15600.0
2009-12-02 14:00:00,24.95,24.98,24.93,24.98,55600.0,20.6802,20.7051,20.6636,20.7051,55600.0
2009-12-02 14:05:00,24.98,24.99,24.96,24.98,37400.0,20.7051,20.7133,20.6885,20.7051,37400.0
2009-12-02 14:10:00,24.98,24.99,24.93,24.98,31400.0,20.7051,20.7133,20.6636,20.7051,31400.0
2009-12-02 14:15:00,24.98,24.98,24.93,24.96,21600.0,20.7051,20.7051,20.6636,20.6885,21600.0
2009-12-02 14:20:00,24.97,24.99,24.92,24.94,53300.0,20.6968,20.7133,20.6553,20.6719,53300.0
2009-12-02 14:25:00,24.93,25.0,24.93,24.99,22600.0,20.6636,20.7216,20.6636,20.7133,22600.0
2009-12-02 14:30:00,24.99,25.0,24.97,24.99,160200.0,20.7133,20.7216,20.6968,20.7133,160200.0
2009-12-02 14:35:00,25.0,25.08,24.99,25.06,63600.0,20.7216,20.7879,20.7133,20.7714,63600.0
2009-12-02 14:40:00,25.06,25.06,25.01,25.01,9300.0,20.7714,20.7714,20.7299,20.7299,9300.0
2009-12-02 14:45:00,25.01,25.02,24.96,24.96,29700.0,20.7299,20.7382,20.6885,20.6885,29700.0
2009-12-02 14:50:00,24.97,25.02,24.94,25.02,22800.0,20.6968,20.7382,20.6719,20.7382,22800.0
2009-12-02 14:55:00,25.01,25.02,24.97,25.0,36700.0,20.7299,20.7382,20.6968,20.7216,36700.0
2009-12-02 15:00:00,25.02,25.02,24.94,24.95,89800.0,20.7382,20.7382,20.6719,20.6802,89800.0
2009-12-02 15:05:00,24.95,24.97,24.94,24.96,31300.0,20.6802,20.6968,20.6719,20.6885,31300.0
2009-12-02 15:10:00,24.97,24.98,24.93,24.98,40100.0,20.6968,20.7051,20.6636,20.7051,40100.0
2009-12-02 15:15:00,24.99,24.99,24.95,24.98,31500.0,20.7133,20.7133,20.6802,20.7051,31500.0
2009-12-02 15:20:00,24.98,25.05,24.94,25.03,73900.0,20.7051,20.7631,20.6719,20.7465,73900.0
2009-12-02 15:25:00,25.03,25.08,25.02,25.02,45700.0,20.7465,20.7879,20.7382,20.7382,45700.0
2009-12-02 15:30:00,25.01,25.05,24.98,25.04,34400.0,20.7299,20.7631,20.7051,20.7548,34400.0
2009-12-02 15:35:00,25.05,25.1,25.03,25.09,56000.0,20.7631,20.8045,20.7465,20.7962,56000.0
2009-12-02 15:40:00,25.07,25.11,25.07,25.1,75000.0,20.7797,20.8128,20.7797,20.8045,75000.0
2009-12-02 15:45:00,25.1,25.12,25.09,25.12,51800.0,20.8045,20.8211,20.7962,20.8211,51800.0
2009-12-02 15:50:00,25.12,25.12,25.08,25.1,106400.0,20.8211,20.8211,20.7879,20.8045,106400.0
2009-12-02 15:55:00,25.1,25.11,25.06,25.07,92700.0,20.8045,20.8128,20.7714,20.7797,92700.0
2009-12-03 09:30:00,25.36,25.36,25.27,25.32,47300.0,21.02,21.02,20.9454,20.9869,47300.0
2009-12-03 09:35:00,25.33,25.45,25.33,25.4,20100.0,20.9952,21.0946,20.9952,21.0532,20100.0
2009-12-03 09:40:00,25.42,25.47,25.39,25.45,39000.0,21.0698,21.1112,21.0449,21.0946,39000.0
2009-12-03 09:45:00,25.45,25.49,25.42,25.48,36700.0,21.0946,21.1278,21.0698,21.1195,36700.0
2009-12-03 09:50:00,25.48,25.48,25.35,25.39,63200.0,21.1195,21.1195,21.0117,21.0449,63200.0
2009-12-03 09:55:00,25.39,25.39,25.32,25.36,26500.0,21.0449,21.0449,20.9869,21.02,26500.0
2009-12-03 10:00:00,25.35,25.35,25.17,25.2,191900.0,21.0117,21.0117,20.8625,20.8874,191900.0
2009-12-03 10:05:00,25.2,25.29,25.18,25.29,62200.0,20.8874,20.962,20.8708,20.962,62200.0
2009-12-03 10:10:00,25.28,25.3,25.18,25.18,66400.0,20.9537,20.9703,20.8708,20.8708,66400.0
2009-12-03 10:15:00,25.17,25.17,25.06,25.06,43900.0,20.8625,20.8625,20.7714,20.7714,43900.0
2009-12-03 10:20:00,25.07,25.09,25.03,25.08,51300.0,20.7797,20.7962,20.7465,20.7879,51300.0
2009-12-03 10:25:00,25.07,25.1,25.06,25.1,46400.0,20.7797,20.8045,20.7714,20.8045,46400.0
2009-12-03 10:30:00,25.1,25.15,25.08,25.12,24900.0,20.8045,20.846,20.7879,20.8211,24900.0
2009-12-03 10:35:00,25.11,25.13,25.04,25.04,32300.0,20.8128,20.8294,20.7548,20.7548,32300.0
2009-12-03 10:40:00,25.03,25.08,25.0,25.08,68100.0,20.7465,20.7879,20.7216,20.7879,68100.0
2009-12-03 10:45:00,25.07,25.19,25.03,25.16,40900.0,20.7797,20.8791,20.7465,20.8543,40900.0
2009-12-03 10:50:00,25.16,25.23,25.15,25.19,31300.0,20.8543,20.9123,20.846,20.8791,31300.0
2009-12-03 10:55:00,25.19,25.22,25.14,25.21,18900.0,20.8791,20.904,20.8377,20.8957,18900.0
2009-12-03 11:00:00,25.22,25.33,25.22,25.33,36400.0,20.904,20.9952,20.904,20.9952,36400.0
2009-12-03 11:05:00,25.32,25.34,25.27,25.34,19600.0,20.9869,21.0035,20.9454,21.0035,19600.0
2009-12-03 11:10:00,25.34,25.34,25.24,25.25,25700.0,21.0035,21.0035,20.9206,20.9289,25700.0
2009-12-03 11:15:00,25.24,25.31,25.24,25.29,35400.0,20.9206,20.9786,20.9206,20.962,35400.0
2009-12-03 11:20:00,25.3,25.35,25.28,25.34,38800.0,20.9703,21.0117,20.9537,21.0035,38800.0
2009-12-03 11:25:00,25.34,25.34,25.27,25.28,26400.0,21.0035,21.0035,20.9454,20.9537,26400.0
2009-12-03 11:30:00,25.26,25.28,25.22,25.23,21400.0,20.9371,20.9537,20.904,20.9123,21400.0
2009-12-03 11:35:00,25.22,25.25,25.14,25.18,35300.0,20.904,20.9289,20.8377,20.8708,35300.0
2009-12-03 11:40:00,25.17,25.29,25.17,25.28,26800.0,20.8625,20.962,20.8625,20.9537,26800.0
2009-12-03 11:45:00,25.28,25.28,25.21,25.21,7900.0,20.9537,20.9537,20.8957,20.8957,7900.0
2009-12-03 11:50:00,25.22,25.29,25.22,25.29,12200.0,20.904,20.962,20.904,20.962,12200.0
2009-12-03 11:55:00,25.29,25.3,25.24,25.27,17300.0,20.962,20.9703,20.9206,20.9454,17300.0
2009-12-03 12:00:00,25.27,25.28,25.24,25.24,7900.0,20.9454,20.9537,20.9206,20.9206,7900.0
2009-12-03 12:05:00,25.24,25.28,25.22,25.28,14200.0,20.9206,20.9537,20.904,20.9537,14200.0
2009-12-03 12:10:00,25.29,25.33,25.28,25.32,35000.0,20.962,20.9952,20.9537,20.9869,35000.0
2009-12-03 12:15:00,25.32,25.32,25.27,25.32,45100.0,20.9869,20.9869,20.9454,20.9869,45100.0
2009-12-03 12:20:00,25.32,25.35,25.31,25.35,25400.0,20.9869,21.0117,20.9786,21.0117,25400.0
2009-12-03 12:25:00,25.35,25.44,25.35,25.4,43500.0,21.0117,21.0863,21.0117,21.0532,43500.0
2009-12-03 12:30:00,25.41,25.42,25.34,25.41,62200.0,21.0615,21.0698,21.0035,21.0615,62200.0
2009-12-03 12:35:00,25.42,25.44,25.37,25.43,25000.0,21.0698,21.0863,21.0283,21.078,25000.0
2009-12-03 12:40:00,25.43,25.49,25.43,25.48,47300.0,21.078,21.1278,21.078,21.1195,47300.0
2009-12-03 12:45:00,25.49,25.5,25.46,25.49,29300.0,21.1278,21.1361,21.1029,21.1278,29300.0
2009-12-03 12:50:00,25.48,25.5,25.45,25.48,41100.0,21.1195,21.1361,21.0946,21.1195,41100.0
2009-12-03 12:55:00,25.47,25.5,25.45,25.49,31400.0,21.1112,21.1361,21.0946,21.1278,31400.0
2009-12-03 13:00:00,25.49,25.5,25.45,25.46,38400.0,21.1278,21.1361,21.0946,21.1029,38400.0
2009-12-03 13:05:00,25.46,25.47,25.42,25.45,44600.0,21.1029,21.1112,21.0698,21.0946,44600.0
2009-12-03 13:10:00,25.45,25.46,25.39,25.4,29500.0,21.0946,21.1029,21.0449,21.0532,29500.0
2009-12-03 13:15:00,25.39,25.49,25.38,25.48,47100.0,21.0449,21.1278,21.0366,21.1195,47100.0
2009-12-03 13:20:00,25.48,25.49,25.42,25.49,51000.0,21.1195,21.1278,21.0698,21.1278,51000.0
2009-12-03 13:25:00,25.49,25.5,25.44,25.47,31100.0,21.1278,21.1361,21.0863,21.1112,31100.0
2009-12-03 13:30:00,25.47,25.48,25.43,25.47,25300.0,21.1112,21.1195,21.078,21.1112,25300.0
2009-12-03 13:35:00,25.47,25.49,25.46,25.47,26500.0,21.1112,21.1278,21.1029,21.1112,26500.0
2009-12-03 13:40:00,25.47,25.5,25.46,25.47,12300.0,21.1112,21.1361,21.1029,21.1112,12300.0
2009-12-03 13:45:00,25.46,25.46,25.44,25.46,10500.0,21.1029,21.1029,21.0863,21.1029,10500.0
2009-12-03 13:50:00,25.46,25.47,25.42,25.47,16400.0,21.1029,21.1112,21.0698,21.1112,16400.0
2009-12-03 13:55:00,25.46,25.47,25.42,25.43,12300.0,21.1029,21.1112,21.0698,21.078,12300.0
2009-12-03 14:00:00,25.43,25.46,25.42,25.45,26200.0,21.078,21.1029,21.0698,21.0946,26200.0
2009-12-03 14:05:00,25.45,25.45,25.4,25.4,13700.0,21.0946,21.0946,21.0532,21.0532,13700.0
2009-12-03 14:10:00,25.4,25.43,25.38,25.43,29400.0,21.0532,21.078,21.0366,21.078,29400.0
2009-12-03 14:15:00,25.42,25.44,25.37,25.38,30900.0,21.0698,21.0863,21.0283,21.0366,30900.0
2009-12-03 14:20:00,25.38,25.45,25.38,25.42,29200.0,21.0366,21.0946,21.0366,21.0698,29200.0
2009-12-03 14:25:00,25.43,25.46,25.43,25.46,28100.0,21.078,21.1029,21.078,21.1029,28100.0
2009-12-03 14:30:00,25.46,25.47,25.44,25.44,36200.0,21.1029,21.1112,21.0863,21.0863,36200.0
2009-12-03 14:35:00,25.44,25.45,25.41,25.45,15000.0,21.0863,21.0946,21.0615,21.0946,15000.0
2009-12-03 14:40:00,25.45,25.47,25.43,25.47,12800.0,21.0946,21.1112,21.078,21.1112,12800.0
2009-12-03 14:45:00,25.46,25.47,25.45,25.47,22700.0,21.1029,21.1112,21.0946,21.1112,22700.0
2009-12-03 14:50:00,25.47,25.48,25.43,25.44,48900.0,21.1112,21.1195,21.078,21.0863,48900.0
2009-12-03 14:55:00,25.44,25.44,25.41,25.43,43000.0,21.0863,21.0863,21.0615,21.078,43000.0
2009-12-03 15:00:00,25.42,25.44,25.39,25.39,41400.0,21.0698,21.0863,21.0449,21.0449,41400.0
2009-12-03 15:05:00,25.39,25.41,25.39,25.39,20100.0,21.0449,21.0615,21.0449,21.0449,20100.0
2009-12-03 15:10:00,25.39,25.4,25.37,25.4,27400.0,21.0449,21.0532,21.0283,21.0532,27400.0
2009-12-03 15:15:00,25.4,25.41,25.39,25.4,25400.0,21.0532,21.0615,21.0449,21.0532,25400.0
2009-12-03 15:20:00,25.4,25.4,25.31,25.32,44300.0,21.0532,21.0532,20.9786,20.9869,44300.0
2009-12-03 15:25:00,25.31,25.33,25.27,25.29,54700.0,20.9786,20.9952,20.9454,20.962,54700.0
2009-12-03 15:30:00,25.28,25.33,25.27,25.31,44800.0,20.9537,20.9952,20.9454,20.9786,44800.0
2009-12-03 15:35:00,25.31,25.31,25.23,25.24,39100.0,20.9786,20.9786,20.9123,20.9206,39100.0
2009-12-03 15:40:00,25.24,25.27,25.13,25.16,73800.0,20.9206,20.9454,20.8294,20.8543,73800.0
2009-12-03 15:45:00,25.15,25.16,25.06,25.07,80200.0,20.846,20.8543,20.7714,20.7797,80200.0
2009-12-03 15:50:00,25.07,25.09,25.0,25.08,105100.0,20.7797,20.7962,20.7216,20.7879,105100.0
2009-12-03 15:55:00,25.09,25.09,25.02,25.08,92100.0,20.7962,20.7962,20.7382,20.7879,92100.0
2009-12-04 09:30:00,25.4,25.42,25.32,25.38,87300.0,21.0532,21.0698,20.9869,21.0366,87300.0
2009-12-04 09:35:00,25.37,25.5,25.35,25.5,85500.0,21.0283,21.1361,21.0117,21.1361,85500.0
2009-12-04 09:40:00,25.48,25.57,25.45,25.49,139000.0,21.1195,21.1941,21.0946,21.1278,139000.0
2009-12-04 09:45:00,25.49,25.55,25.49,25.55,90900.0,21.1278,21.1775,21.1278,21.1775,90900.0
2009-12-04 09:50:00,25.55,25.59,25.52,25.54,68600.0,21.1775,21.2107,21.1526,21.1692,68600.0
2009-12-04 09:55:00,25.55,25.58,25.5,25.54,73500.0,21.1775,21.2024,21.1361,21.1692,73500.0
2009-12-04 10:00:00,25.55,25.57,25.44,25.44,77000.0,21.1775,21.1941,21.0863,21.0863,77000.0
2009-12-04 10:05:00,25.44,25.53,25.36,25.53,106800.0,21.0863,21.1609,21.02,21.1609,106800.0
2009-12-04 10:10:00,25.52,25.54,25.43,25.51,52700.0,21.1526,21.1692,21.078,21.1444,52700.0
2009-12-04 10:15:00,25.52,25.56,25.46,25.52,70200.0,21.1526,21.1858,21.1029,21.1526,70200.0
2009-12-04 10:20:00,25.52,25.55,25.45,25.48,52200.0,21.1526,21.1775,21.0946,21.1195,52200.0
2009-12-04 10:25:00,25.48,25.53,25.47,25.48,52900.0,21.1195,21.1609,21.1112,21.1195,52900.0
2009-12-04 10:30:00,25.47,25.53,25.45,25.47,63900.0,21.1112,21.1609,21.0946,21.1112,63900.0
2009-12-04 10:35:00,25.46,25.57,25.45,25.55,98200.0,21.1029,21.1941,21.0946,21.1775,98200.0
2009-12-04 10:40:00,25.55,25.56,25.49,25.52,80700.0,21.1775,21.1858,21.1278,21.1526,80700.0
2009-12-04 10:45:00,25.51,25.59,25.51,25.55,147500.0,21.1444,21.2107,21.1444,21.1775,147500.0
2009-12-04 10:50:00,25.56,25.58,25.47,25.5,99500.0,21.1858,21.2024,21.1112,21.1361,99500.0
2009-12-04 10:55:00,25.5,25.51,25.39,25.42,66300.0,21.1361,21.1444,21.0449,21.0698,66300.0
2009-12-04 11:00:00,25.42,25.43,25.33,25.36,91400.0,21.0698,21.078,20.9952,21.02,91400.0
2009-12-04 11:05:00,25.36,25.38,25.35,25.37,51600.0,21.02,21.0366,21.0117,21.0283,51600.0
2009-12-04 11:10:00,25.38,25.4,25.33,25.4,56600.0,21.0366,21.0532,20.9952,21.0532,56600.0
2009-12-04 11:15:00,25.39,25.39,25.32,25.34,33600.0,21.0449,21.0449,20.9869,21.0035,33600.0
2009-12-04 11:20:00,25.35,25.39,25.31,25.32,164400.0,21.0117,21.0449,20.9786,20.9869,164400.0
2009-12-04 11:25:00,25.32,25.32,25.08,25.09,127900.0,20.9869,20.9869,20.7879,20.7962,127900.0
2009-12-04 11:30:00,25.08,25.16,25.05,25.15,76200.0,20.7879,20.8543,20.7631,20.846,76200.0
2009-12-04 11:35:00,25.14,25.15,24.89,24.96,96400.0,20.8377,20.846,20.6305,20.6885,96400.0
2009-12-04 11:40:00,24.97,24.99,24.77,24.79,49900.0,20.6968,20.7133,20.531,20.5476,49900.0
2009-12-04 11:45:00,24.78,24.92,24.56,24.86,114900.0,20.5393,20.6553,20.3569,20.6056,114900.0
2009-12-04 11:50:00,24.87,24.94,24.77,24.94,41000.0,20.6139,20.6719,20.531,20.6719,41000.0
2009-12-04 11:55:00,24.93,24.93,24.86,24.9,10400.0,20.6636,20.6636,20.6056,20.6388,10400.0
2009-12-04 12:00:00,24.89,25.04,24.88,25.03,19000.0,20.6305,20.7548,20.6222,20.7465,19000.0
2009-12-04 12:05:00,25.03,25.04,24.99,25.04,18600.0,20.7465,20.7548,20.7133,20.7548,18600.0
2009-12-04 12:10:00,25.03,25.09,24.96,24.96,7700.0,20.7465,20.7962,20.6885,20.6885,7700.0
2009-12-04 12:15:00,24.95,24.97,24.91,24.93,11100.0,20.6802,20.6968,20.647,20.6636,11100.0
2009-12-04 12:20:00,24.93,24.93,24.7,24.78,43500.0,20.6636,20.6636,20.473,20.5393,43500.0
2009-12-04 12:25:00,24.77,24.91,24.77,24.9,13500.0,20.531,20.647,20.531,20.6388,13500.0
2009-12-04 12:30:00,24.91,24.98,24.91,24.95,12500.0,20.647,20.7051,20.647,20.6802,12500.0
2009-12-04 12:35:00,24.95,25.03,24.94,25.03,13400.0,20.6802,20.7465,20.6719,20.7465,13400.0
2009-12-04 12:40:00,25.03,25.08,25.0,25.08,16500.0,20.7465,20.7879,20.7216,20.7879,16500.0
2009-12-04 12:45:00,25.07,25.09,24.99,24.99,12300.0,20.7797,20.7962,20.7133,20.7133,12300.0
2009-12-04 12:50:00,24.98,25.09,24.97,25.03,23100.0,20.7051,20.7962,20.6968,20.7465,23100.0
2009-12-04 12:55:00,25.04,25.05,25.01,25.02,10900.0,20.7548,20.7631,20.7299,20.7382,10900.0
2009-12-04 13:00:00,25.02,25.09,25.01,25.09,20000.0,20.7382,20.7962,20.7299,20.7962,20000.0
2009-12-04 13:05:00,25.09,25.1,25.06,25.07,15300.0,20.7962,20.8045,20.7714,20.7797,15300.0
2009-12-04 13:10:00,25.08,25.1,25.0,25.08,23800.0,20.7879,20.8045,20.7216,20.7879,23800.0
2009-12-04 13:15:00,25.07,25.11,25.06,25.07,16600.0,20.7797,20.8128,20.7714,20.7797,16600.0
2009-12-04 13:20:00,25.06,25.1,25.01,25.02,13300.0,20.7714,20.8045,20.7299,20.7382,13300.0
2009-12-04 13:25:00,25.02,25.04,24.95,24.97,21200.0,20.7382,20.7548,20.6802,20.6968,21200.0
2009-12-04 13:30:00,24.97,25.01,24.97,25.0,13200.0,20.6968,20.7299,20.6968,20.7216,13200.0
2009-12-04 13:35:00,25.01,25.03,24.92,24.96,15800.0,20.7299,20.7465,20.6553,20.6885,15800.0
2009-12-04 13:40:00,24.96,25.02,24.96,25.02,12100.0,20.6885,20.7382,20.6885,20.7382,12100.0
2009-12-04 13:45:00,25.01,25.02,24.96,24.96,24200.0,20.7299,20.7382,20.6885,20.6885,24200.0
2009-12-04 13:50:00,24.98,24.98,24.84,24.88,19200.0,20.7051,20.7051,20.589,20.6222,19200.0
2009-12-04 13:55:00,24.86,24.89,24.83,24.85,16100.0,20.6056,20.6305,20.5807,20.5973,16100.0
2009-12-04 14:00:00,24.84,24.9,24.84,24.9,18300.0,20.589,20.6388,20.589,20.6388,18300.0
2009-12-04 14:05:00,24.91,24.93,24.82,24.82,15500.0,20.647,20.6636,20.5724,20.5724,15500.0
2009-12-04 14:10:00,24.83,24.98,24.83,24.98,16600.0,20.5807,20.7051,20.5807,20.7051,16600.0
2009-12-04 14:15:00,24.97,24.98,24.79,24.83,41100.0,20.6968,20.7051,20.5476,20.5807,41100.0
2009-12-04 14:20:00,24.86,24.9,24.84,24.85,29400.0,20.6056,20.6388,20.589,20.5973,29400.0
2009-12-04 14:25:00,24.84,24.88,24.81,24.85,23600.0,20.589,20.6222,20.5642,20.5973,23600.0
2009-12-04 14:30:00,24.86,24.97,24.85,24.96,53900.0,20.6056,20.6968,20.5973,20.6885,53900.0
2009-12-04 14:35:00,24.96,25.03,24.96,25.03,42300.0,20.6885,20.7465,20.6885,20.7465,42300.0
2009-12-04 14:40:00,25.04,25.04,24.97,25.01,32400.0,20.7548,20.7548,20.6968,20.7299,32400.0
2009-12-04 14:45:00,25.01,25.03,24.97,24.99,74300.0,20.7299,20.7465,20.6968,20.7133,74300.0
2009-12-04 14:50:00,24.99,25.09,24.98,25.09,44300.0,20.7133,20.7962,20.7051,20.7962,44300.0
2009-12-04 14:55:00,25.1,25.21,25.1,25.14,30800.0,20.8045,20.8957,20.8045,20.8377,30800.0
2009-12-04 15:00:00,25.12,25.12,25.0,25.08,54000.0,20.8211,20.8211,20.7216,20.7879,54000.0
2009-12-04 15:05:00,25.07,25.13,25.04,25.11,24900.0,20.7797,20.8294,20.7548,20.8128,24900.0
2009-12-04 15:10:00,25.09,25.16,25.08,25.08,39500.0,20.7962,20.8543,20.7879,20.7879,39500.0
2009-12-04 15:15:00,25.12,25.12,25.06,25.1,30900.0,20.8211,20.8211,20.7714,20.8045,30900.0
2009-12-04 15:20:00,25.1,25.18,25.1,25.16,26000.0,20.8045,20.8708,20.8045,20.8543,26000.0
2009-12-04 15:25:00,25.17,25.24,25.12,25.22,61500.0,20.8625,20.9206,20.8211,20.904,61500.0
2009-12-04 15:30:00,25.22,25.27,25.19,25.27,62900.0,20.904,20.9454,20.8791,20.9454,62900.0
2009-12-04 15:35:00,25.26,25.33,25.25,25.25,72900.0,20.9371,20.9952,20.9289,20.9289,72900.0
2009-12-04 15:40:00,25.25,25.32,25.19,25.32,67500.0,20.9289,20.9869,20.8791,20.9869,67500.0
2009-12-04 15:45:00,25.33,25.39,25.3,25.32,101600.0,20.9952,21.0449,20.9703,20.9869,101600.0
2009-12-04 15:50:00,25.33,25.34,25.28,25.3,83000.0,20.9952,21.0035,20.9537,20.9703,83000.0
2009-12-04 15:55:00,25.31,25.33,25.28,25.32,91300.0,20.9786,20.9952,20.9537,20.9869,91300.0
2009-12-07 09:30:00,25.73,25.92,25.7,25.88,103200.0,21.3267,21.4842,21.3018,21.451,103200.0
2009-12-07 09:35:00,25.88,26.06,25.88,25.99,162300.0,21.451,21.6002,21.451,21.5422,162300.0
2009-12-07 09:40:00,25.98,26.02,25.9,25.95,86600.0,21.5339,21.5671,21.4676,21.5091,86600.0
2009-12-07 09:45:00,25.95,26.08,25.95,26.02,149400.0,21.5091,21.6168,21.5091,21.5671,149400.0
2009-12-07 09:50:00,26.02,26.07,25.96,26.01,229600.0,21.5671,21.6085,21.5173,21.5588,229600.0
2009-12-07 09:55:00,26.01,26.03,25.97,25.99,71200.0,21.5588,21.5754,21.5256,21.5422,71200.0
2009-12-07 10:00:00,26.0,26.0,25.83,25.84,68600.0,21.5505,21.5505,21.4096,21.4179,68600.0
2009-12-07 10:05:00,25.84,25.84,25.75,25.79,95000.0,21.4179,21.4179,21.3433,21.3764,95000.0
2009-12-07 10:10:00,25.8,25.86,25.77,25.82,29400.0,21.3847,21.4345,21.3599,21.4013,29400.0
2009-12-07 10:15:00,25.83,25.84,25.76,25.82,23300.0,21.4096,21.4179,21.3516,21.4013,23300.0
2009-12-07 10:20:00,25.83,25.85,25.76,25.84,23800.0,21.4096,21.4262,21.3516,21.4179,23800.0
2009-12-07 10:25:00,25.83,25.88,25.8,25.88,45300.0,21.4096,21.451,21.3847,21.451,45300.0
2009-12-07 10:30:00,25.88,25.92,25.82,25.84,26400.0,21.451,21.4842,21.4013,21.4179,26400.0
2009-12-07 10:35:00,25.86,25.9,25.81,25.81,22000.0,21.4345,21.4676,21.393,21.393,22000.0
2009-12-07 10:40:00,25.81,25.87,25.79,25.84,32900.0,21.393,21.4427,21.3764,21.4179,32900.0
2009-12-07 10:45:00,25.84,25.85,25.82,25.84,16400.0,21.4179,21.4262,21.4013,21.4179,16400.0
2009-12-07 10:50:00,25.84,25.88,25.82,25.84,17100.0,21.4179,21.451,21.4013,21.4179,17100.0
2009-12-07 10:55:00,25.84,25.9,25.81,25.83,20300.0,21.4179,21.4676,21.393,21.4096,20300.0
2009-12-07 11:00:00,25.82,25.83,25.72,25.73,24700.0,21.4013,21.4096,21.3184,21.3267,24700.0
2009-12-07 11:05:00,25.72,25.77,25.72,25.73,23200.0,21.3184,21.3599,21.3184,21.3267,23200.0
2009-12-07 11:10:00,25.73,25.73,25.68,25.69,35200.0,21.3267,21.3267,21.2853,21.2936,35200.0
2009-12-07 11:15:00,25.69,25.74,25.68,25.74,23900.0,21.2936,21.335,21.2853,21.335,23900.0
2009-12-07 11:20:00,25.74,25.75,25.7,25.73,17600.0,21.335,21.3433,21.3018,21.3267,17600.0
2009-12-07 11:25:00,25.72,25.75,25.69,25.7,13400.0,21.3184,21.3433,21.2936,21.3018,13400.0
2009-12-07 11:30:00,25.71,25.8,25.71,25.78,14600.0,21.3101,21.3847,21.3101,21.3682,14600.0
2009-12-07 11:35:00,25.79,25.87,25.78,25.86,22900.0,21.3764,21.4427,21.3682,21.4345,22900.0
2009-12-07 11:40:00,25.85,25.91,25.84,25.88,42500.0,21.4262,21.4759,21.4179,21.451,42500.0
2009-12-07 11:45:00,25.87,25.92,25.85,25.85,22300.0,21.4427,21.4842,21.4262,21.4262,22300.0
2009-12-07 11:50:00,25.86,25.86,25.76,25.76,15000.0,21.4345,21.4345,21.3516,21.3516,15000.0
2009-12-07 11:55:00,25.76,25.77,25.7,25.73,21100.0,21.3516,21.3599,21.3018,21.3267,21100.0
2009-12-07 12:00:00,25.74,25.74,25.68,25.68,9600.0,21.335,21.335,21.2853,21.2853,9600.0
2009-12-07 12:05:00,25.68,25.74,25.66,25.74,18800.0,21.2853,21.335,21.2687,21.335,18800.0
2009-12-07 12:10:00,25.75,25.75,25.71,25.72,13300.0,21.3433,21.3433,21.3101,21.3184,13300.0
2009-12-07 12:15:00,25.72,25.74,25.69,25.74,7600.0,21.3184,21.335,21.2936,21.335,7600.0
2009-12-07 12:20:00,25.74,25.76,25.7,25.73,9300.0,21.335,21.3516,21.3018,21.3267,9300.0
2009-12-07 12:25:00,25.73,25.74,25.71,25.74,5900.0,21.3267,21.335,21.3101,21.335,5900.0
2009-12-07 12:30:00,25.74,25.8,25.73,25.8,20900.0,21.335,21.3847,21.3267,21.3847,20900.0
2009-12-07 12:35:00,25.8,25.85,25.8,25.81,22300.0,21.3847,21.4262,21.3847,21.393,22300.0
2009-12-07 12:40:00,25.81,25.81,25.75,25.75,15500.0,21.393,21.393,21.3433,21.3433,15500.0
2009-12-07 12:45:00,25.77,25.81,25.74,25.75,17700.0,21.3599,21.393,21.335,21.3433,17700.0
2009-12-07 12:50:00,25.76,25.79,25.73,25.77,13900.0,21.3516,21.3764,21.3267,21.3599,13900.0
2009-12-07 12:55:00,25.77,25.8,25.76,25.8,15000.0,21.3599,21.3847,21.3516,21.3847,15000.0
2009-12-07 13:00:00,25.79,25.8,25.76,25.76,7500.0,21.3764,21.3847,21.3516,21.3516,7500.0
2009-12-07 13:05:00,25.76,25.79,25.75,25.79,8100.0,21.3516,21.3764,21.3433,21.3764,8100.0
2009-12-07 13:10:00,25.78,25.84,25.78,25.79,35100.0,21.3682,21.4179,21.3682,21.3764,35100.0
2009-12-07 13:15:00,25.79,25.81,25.78,25.79,31100.0,21.3764,21.393,21.3682,21.3764,31100.0
2009-12-07 13:20:00,25.8,25.83,25.77,25.8,23100.0,21.3847,21.4096,21.3599,21.3847,23100.0
2009-12-07 13:25:00,25.79,25.8,25.77,25.77,15200.0,21.3764,21.3847,21.3599,21.3599,15200.0
2009-12-07 13:30:00,25.78,25.79,25.75,25.78,16500.0,21.3682,21.3764,21.3433,21.3682,16500.0
2009-12-07 13:35:00,25.78,25.8,25.77,25.78,11900.0,21.3682,21.3847,21.3599,21.3682,11900.0
2009-12-07 13:40:00,25.78,25.8,25.78,25.78,31600.0,21.3682,21.3847,21.3682,21.3682,31600.0
2009-12-07 13:45:00,25.78,25.79,25.76,25.76,8400.0,21.3682,21.3764,21.3516,21.3516,8400.0
2009-12-07 13:50:00,25.75,25.78,25.74,25.76,37700.0,21.3433,21.3682,21.335,21.3516,37700.0
2009-12-07 13:55:00,25.76,25.76,25.68,25.72,29200.0,21.3516,21.3516,21.2853,21.3184,29200.0
2009-12-07 14:00:00,25.73,25.78,25.72,25.76,32000.0,21.3267,21.3682,21.3184,21.3516,32000.0
2009-12-07 14:05:00,25.76,25.79,25.74,25.76,23100.0,21.3516,21.3764,21.335,21.3516,23100.0
2009-12-07 14:10:00,25.74,25.76,25.74,25.74,10600.0,21.335,21.3516,21.335,21.335,10600.0
2009-12-07 14:15:00,25.75,25.77,25.71,25.71,20700.0,21.3433,21.3599,21.3101,21.3101,20700.0
2009-12-07 14:20:00,25.72,25.75,25.7,25.72,23100.0,21.3184,21.3433,21.3018,21.3184,23100.0
2009-12-07 14:25:00,25.71,25.71,25.67,25.67,23000.0,21.3101,21.3101,21.277,21.277,23000.0
2009-12-07 14:30:00,25.67,25.67,25.59,25.64,34600.0,21.277,21.277,21.2107,21.2521,34600.0
2009-12-07 14:35:00,25.63,25.63,25.56,25.58,18400.0,21.2438,21.2438,21.1858,21.2024,18400.0
2009-12-07 14:40:00,25.58,25.63,25.57,25.6,21100.0,21.2024,21.2438,21.1941,21.219,21100.0
2009-12-07 14:45:00,25.59,25.7,25.56,25.57,53700.0,21.2107,21.3018,21.1858,21.1941,53700.0
2009-12-07 14:50:00,25.57,25.58,25.52,25.53,25300.0,21.1941,21.2024,21.1526,21.1609,25300.0
2009-12-07 14:55:00,25.53,25.59,25.53,25.59,21200.0,21.1609,21.2107,21.1609,21.2107,21200.0
2009-12-07 15:00:00,25.59,25.61,25.54,25.6,39200.0,21.2107,21.2272,21.1692,21.219,39200.0
2009-12-07 15:05:00,25.61,25.61,25.57,25.61,18600.0,21.2272,21.2272,21.1941,21.2272,18600.0
2009-12-07 15:10:00,25.61,25.64,25.6,25.62,24500.0,21.2272,21.2521,21.219,21.2355,24500.0
2009-12-07 15:15:00,25.62,25.63,25.54,25.55,46700.0,21.2355,21.2438,21.1692,21.1775,46700.0
2009-12-07 15:20:00,25.56,25.56,25.53,25.53,31400.0,21.1858,21.1858,21.1609,21.1609,31400.0
2009-12-07 15:25:00,25.53,25.53,25.46,25.49,37900.0,21.1609,21.1609,21.1029,21.1278,37900.0
2009-12-07 15:30:00,25.49,25.61,25.49,25.6,40100.0,21.1278,21.2272,21.1278,21.219,40100.0
2009-12-07 15:35:00,25.6,25.61,25.56,25.57,26200.0,21.219,21.2272,21.1858,21.1941,26200.0
2009-12-07 15:40:00,25.57,25.63,25.57,25.62,52700.0,21.1941,21.2438,21.1941,21.2355,52700.0
2009-12-07 15:45:00,25.62,25.63,25.54,25.56,57300.0,21.2355,21.2438,21.1692,21.1858,57300.0
2009-12-07 15:50:00,25.56,25.56,25.52,25.53,56300.0,21.1858,21.1858,21.1526,21.1609,56300.0
2009-12-07 15:55:00,25.53,25.55,25.51,25.54,113900.0,21.1609,21.1775,21.1444,21.1692,113900.0
2009-12-08 09:30:00,25.17,25.19,25.07,25.07,65800.0,20.8625,20.8791,20.7797,20.7797,65800.0
2009-12-08 09:35:00,25.07,25.08,24.97,25.04,59700.0,20.7797,20.7879,20.6968,20.7548,59700.0
2009-12-08 09:40:00,25.03,25.1,25.0,25.01,67800.0,20.7465,20.8045,20.7216,20.7299,67800.0
2009-12-08 09:45:00,25.0,25.03,24.96,24.98,49600.0,20.7216,20.7465,20.6885,20.7051,49600.0
2009-12-08 09:50:00,24.99,25.11,24.99,25.09,44800.0,20.7133,20.8128,20.7133,20.7962,44800.0
2009-12-08 09:55:00,25.1,25.21,25.08,25.13,35700.0,20.8045,20.8957,20.7879,20.8294,35700.0
2009-12-08 10:00:00,25.12,25.15,25.07,25.07,89100.0,20.8211,20.846,20.7797,20.7797,89100.0
2009-12-08 10:05:00,25.09,25.15,25.06,25.1,57800.0,20.7962,20.846,20.7714,20.8045,57800.0
2009-12-08 10:10:00,25.11,25.13,25.08,25.1,34800.0,20.8128,20.8294,20.7879,20.8045,34800.0
2009-12-08 10:15:00,25.1,25.21,25.1,25.21,32700.0,20.8045,20.8957,20.8045,20.8957,32700.0
2009-12-08 10:20:00,25.21,25.27,25.19,25.21,23000.0,20.8957,20.9454,20.8791,20.8957,23000.0
2009-12-08 10:25:00,25.22,25.23,25.16,25.18,20000.0,20.904,20.9123,20.8543,20.8708,20000.0
2009-12-08 10:30:00,25.17,25.22,25.17,25.22,36900.0,20.8625,20.904,20.8625,20.904,36900.0
2009-12-08 10:35:00,25.19,25.22,25.16,25.19,41600.0,20.8791,20.904,20.8543,20.8791,41600.0
2009-12-08 10:40:00,25.19,25.19,25.12,25.15,32300.0,20.8791,20.8791,20.8211,20.846,32300.0
2009-12-08 10:45:00,25.14,25.19,25.08,25.08,28300.0,20.8377,20.8791,20.7879,20.7879,28300.0
2009-12-08 10:50:00,25.08,25.08,25.0,25.01,25300.0,20.7879,20.7879,20.7216,20.7299,25300.0
2009-12-08 10:55:00,25.01,25.09,24.98,25.07,26000.0,20.7299,20.7962,20.7051,20.7797,26000.0
2009-12-08 11:00:00,25.07,25.12,25.04,25.07,15400.0,20.7797,20.8211,20.7548,20.7797,15400.0
2009-12-08 11:05:00,25.07,25.21,25.07,25.18,43600.0,20.7797,20.8957,20.7797,20.8708,43600.0
2009-12-08 11:10:00,25.17,25.19,25.12,25.15,25000.0,20.8625,20.8791,20.8211,20.846,25000.0
2009-12-08 11:15:00,25.15,25.16,25.07,25.07,20300.0,20.846,20.8543,20.7797,20.7797,20300.0
2009-12-08 11:20:00,25.07,25.11,25.06,25.07,14700.0,20.7797,20.8128,20.7714,20.7797,14700.0
2009-12-08 11:25:00,25.07,25.14,25.07,25.1,17000.0,20.7797,20.8377,20.7797,20.8045,17000.0
2009-12-08 11:30:00,25.08,25.12,25.07,25.11,14100.0,20.7879,20.8211,20.7797,20.8128,14100.0
2009-12-08 11:35:00,25.08,25.11,25.05,25.08,16400.0,20.7879,20.8128,20.7631,20.7879,16400.0
2009-12-08 11:40:00,25.08,25.13,25.05,25.06,48400.0,20.7879,20.8294,20.7631,20.7714,48400.0
2009-12-08 11:45:00,25.07,25.11,25.06,25.1,33500.0,20.7797,20.8128,20.7714,20.8045,33500.0
2009-12-08 11:50:00,25.09,25.12,25.02,25.03,46000.0,20.7962,20.8211,20.7382,20.7465,46000.0
2009-12-08 11:55:00,25.03,25.03,24.94,24.98,36100.0,20.7465,20.7465,20.6719,20.7051,36100.0
2009-12-08 12:00:00,24.98,25.01,24.98,24.99,17400.0,20.7051,20.7299,20.7051,20.7133,17400.0
2009-12-08 12:05:00,24.99,24.99,24.91,24.92,21600.0,20.7133,20.7133,20.647,20.6553,21600.0
2009-12-08 12:10:00,24.91,24.93,24.82,24.86,40100.0,20.647,20.6636,20.5724,20.6056,40100.0
2009-12-08 12:15:00,24.85,24.88,24.8,24.81,21000.0,20.5973,20.6222,20.5559,20.5642,21000.0
2009-12-08 12:20:00,24.82,24.87,24.81,24.87,36300.0,20.5724,20.6139,20.5642,20.6139,36300.0
2009-12-08 12:25:00,24.87,24.87,24.77,24.79,19800.0,20.6139,20.6139,20.531,20.5476,19800.0
2009-12-08 12:30:00,24.8,24.86,24.77,24.84,30000.0,20.5559,20.6056,20.531,20.589,30000.0
2009-12-08 12:35:00,24.84,24.87,24.75,24.76,35600.0,20.589,20.6139,20.5144,20.5227,35600.0
2009-12-08 12:40:00,24.77,24.8,24.73,24.74,19000.0,20.531,20.5559,20.4978,20.5061,19000.0
2009-12-08 12:45:00,24.75,24.79,24.74,24.77,24100.0,20.5144,20.5476,20.5061,20.531,24100.0
2009-12-08 12:50:00,24.76,24.76,24.64,24.65,49200.0,20.5227,20.5227,20.4232,20.4315,49200.0
2009-12-08 12:55:00,24.65,24.71,24.65,24.71,41700.0,20.4315,20.4813,20.4315,20.4813,41700.0
2009-12-08 13:00:00,24.72,24.76,24.69,24.69,57500.0,20.4896,20.5227,20.4647,20.4647,57500.0
2009-12-08 13:05:00,24.69,24.69,24.66,24.69,13900.0,20.4647,20.4647,20.4398,20.4647,13900.0
2009-12-08 13:10:00,24.68,24.69,24.61,24.69,23700.0,20.4564,20.4647,20.3984,20.4647,23700.0
2009-12-08 13:15:00,24.7,24.72,24.69,24.69,10800.0,20.473,20.4896,20.4647,20.4647,10800.0
2009-12-08 13:20:00,24.69,24.69,24.56,24.58,29800.0,20.4647,20.4647,20.3569,20.3735,29800.0
2009-12-08 13:25:00,24.58,24.61,24.56,24.57,27900.0,20.3735,20.3984,20.3569,20.3652,27900.0
2009-12-08 13:30:00,24.57,24.62,24.56,24.58,23000.0,20.3652,20.4067,20.3569,20.3735,23000.0
2009-12-08 13:35:00,24.58,24.63,24.55,24.56,26500.0,20.3735,20.415,20.3486,20.3569,26500.0
2009-12-08 13:40:00,24.56,24.6,24.54,24.54,41200.0,20.3569,20.3901,20.3404,20.3404,41200.0
2009-12-08 13:45:00,24.53,24.55,24.51,24.53,40700.0,20.3321,20.3486,20.3155,20.3321,40700.0
2009-12-08 13:50:00,24.54,24.54,24.5,24.5,36700.0,20.3404,20.3404,20.3072,20.3072,36700.0
2009-12-08 13:55:00,24.5,24.5,24.44,24.47,76300.0,20.3072,20.3072,20.2575,20.2823,76300.0
2009-12-08 14:00:00,24.47,24.53,24.47,24.52,34700.0,20.2823,20.3321,20.2823,20.3238,34700.0
2009-12-08 14:05:00,24.52,24.57,24.52,24.57,38300.0,20.3238,20.3652,20.3238,20.3652,38300.0
2009-12-08 14:10:00,24.56,24.56,24.49,24.49,114800.0,20.3569,20.3569,20.2989,20.2989,114800.0
2009-12-08 14:15:00,24.49,24.5,24.45,24.47,47900.0,20.2989,20.3072,20.2658,20.2823,47900.0
2009-12-08 14:20:00,24.46,24.47,24.37,24.42,52000.0,20.274,20.2823,20.1995,20.2409,52000.0
2009-12-08 14:25:00,24.41,24.42,24.36,24.4,81900.0,20.2326,20.2409,20.1912,20.2243,81900.0
2009-12-08 14:30:00,24.4,24.52,24.39,24.5,62300.0,20.2243,20.3238,20.216,20.3072,62300.0
2009-12-08 14:35:00,24.5,24.53,24.44,24.5,45600.0,20.3072,20.3321,20.2575,20.3072,45600.0
2009-12-08 14:40:00,24.51,24.53,24.48,24.51,40100.0,20.3155,20.3321,20.2906,20.3155,40100.0
2009-12-08 14:45:00,24.5,24.51,24.45,24.47,50200.0,20.3072,20.3155,20.2658,20.2823,50200.0
2009-12-08 14:50:00,24.46,24.46,24.4,24.44,70200.0,20.274,20.274,20.2243,20.2575,70200.0
2009-12-08 14:55:00,24.44,24.47,24.4,24.44,82200.0,20.2575,20.2823,20.2243,20.2575,82200.0
2009-12-08 15:00:00,24.44,24.5,24.42,24.5,65500.0,20.2575,20.3072,20.2409,20.3072,65500.0
2009-12-08 15:05:00,24.5,24.55,24.48,24.55,80100.0,20.3072,20.3486,20.2906,20.3486,80100.0
2009-12-08 15:10:00,24.55,24.57,24.48,24.51,38000.0,20.3486,20.3652,20.2906,20.3155,38000.0
2009-12-08 15:15:00,24.5,24.53,24.46,24.46,40300.0,20.3072,20.3321,20.274,20.274,40300.0
2009-12-08 15:20:00,24.46,24.5,24.43,24.49,72000.0,20.274,20.3072,20.2492,20.2989,72000.0
2009-12-08 15:25:00,24.49,24.53,24.48,24.51,50800.0,20.2989,20.3321,20.2906,20.3155,50800.0
2009-12-08 15:30:00,24.51,24.6,24.49,24.58,89400.0,20.3155,20.3901,20.2989,20.3735,89400.0
2009-12-08 15:35:00,24.57,24.6,24.52,24.55,91100.0,20.3652,20.3901,20.3238,20.3486,91100.0
2009-12-08 15:40:00,24.54,24.6,24.54,24.58,82300.0,20.3404,20.3901,20.3404,20.3735,82300.0
2009-12-08 15:45:00,24.58,24.59,24.54,24.55,67400.0,20.3735,20.3818,20.3404,20.3486,67400.0
2009-12-08 15:50:00,24.54,24.59,24.51,24.59,143800.0,20.3404,20.3818,20.3155,20.3818,143800.0
2009-12-08 15:55:00,24.59,24.6,24.55,24.58,132700.0,20.3818,20.3901,20.3486,20.3735,132700.0
2009-12-09 09:30:00,25.0,25.01,24.9,24.91,95800.0,20.7216,20.7299,20.6388,20.647,95800.0
2009-12-09 09:35:00,24.91,24.92,24.69,24.69,152400.0,20.647,20.6553,20.4647,20.4647,152400.0
2009-12-09 09:40:00,24.7,24.71,24.52,24.57,79900.0,20.473,20.4813,20.3238,20.3652,79900.0
2009-12-09 09:45:00,24.57,24.6,24.49,24.53,50300.0,20.3652,20.3901,20.2989,20.3321,50300.0
2009-12-09 09:50:00,24.53,24.66,24.46,24.52,132900.0,20.3321,20.4398,20.274,20.3238,132900.0
2009-12-09 09:55:00,24.51,24.53,24.39,24.4,70400.0,20.3155,20.3321,20.216,20.2243,70400.0
2009-12-09 10:00:00,24.39,24.55,24.39,24.49,57300.0,20.216,20.3486,20.216,20.2989,57300.0
2009-12-09 10:05:00,24.49,24.53,24.4,24.41,35900.0,20.2989,20.3321,20.2243,20.2326,35900.0
2009-12-09 10:10:00,24.41,24.41,24.26,24.29,44600.0,20.2326,20.2326,20.1083,20.1331,44600.0
2009-12-09 10:15:00,24.3,24.3,24.15,24.16,78700.0,20.1414,20.1414,20.0171,20.0254,78700.0
2009-12-09 10:20:00,24.17,24.26,24.09,24.21,124900.0,20.0337,20.1083,19.9674,20.0668,124900.0
2009-12-09 10:25:00,24.21,24.29,24.19,24.24,77300.0,20.0668,20.1331,20.0503,20.0917,77300.0
2009-12-09 10:30:00,24.25,24.27,24.11,24.11,116600.0,20.1,20.1166,19.9839,19.9839,116600.0
2009-12-09 10:35:00,24.12,24.18,24.05,24.15,58300.0,19.9922,20.042,19.9342,20.0171,58300.0
2009-12-09 10:40:00,24.15,24.32,24.14,24.27,82400.0,20.0171,20.158,20.0088,20.1166,82400.0
2009-12-09 10:45:00,24.28,24.47,24.27,24.45,43800.0,20.1249,20.2823,20.1166,20.2658,43800.0
2009-12-09 10:50:00,24.47,24.54,24.43,24.46,149400.0,20.2823,20.3404,20.2492,20.274,149400.0
2009-12-09 10:55:00,24.47,24.51,24.42,24.43,51800.0,20.2823,20.3155,20.2409,20.2492,51800.0
2009-12-09 11:00:00,24.43,24.46,24.42,24.42,26100.0,20.2492,20.274,20.2409,20.2409,26100.0
2009-12-09 11:05:00,24.42,24.53,24.42,24.52,36700.0,20.2409,20.3321,20.2409,20.3238,36700.0
2009-12-09 11:10:00,24.51,24.62,24.49,24.62,28800.0,20.3155,20.4067,20.2989,20.4067,28800.0
2009-12-09 11:15:00,24.62,24.67,24.61,24.61,24100.0,20.4067,20.4481,20.3984,20.3984,24100.0
2009-12-09 11:20:00,24.62,24.64,24.57,24.58,19900.0,20.4067,20.4232,20.3652,20.3735,19900.0
2009-12-09 11:25:00,24.59,24.59,24.54,24.57,10900.0,20.3818,20.3818,20.3404,20.3652,10900.0
2009-12-09 11:30:00,24.57,24.62,24.57,24.59,17200.0,20.3652,20.4067,20.3652,20.3818,17200.0
2009-12-09 11:35:00,24.56,24.63,24.51,24.59,26700.0,20.3569,20.415,20.3155,20.3818,26700.0
2009-12-09 11:40:00,24.58,24.63,24.57,24.59,21500.0,20.3735,20.415,20.3652,20.3818,21500.0
2009-12-09 11:45:00,24.59,24.6,24.57,24.59,27900.0,20.3818,20.3901,20.3652,20.3818,27900.0
2009-12-09 11:50:00,24.59,24.6,24.56,24.6,24000.0,20.3818,20.3901,20.3569,20.3901,24000.0
2009-12-09 11:55:00,24.6,24.6,24.57,24.59,15400.0,20.3901,20.3901,20.3652,20.3818,15400.0
2009-12-09 12:00:00,24.58,24.6,24.56,24.57,24500.0,20.3735,20.3901,20.3569,20.3652,24500.0
2009-12-09 12:05:00,24.58,24.63,24.58,24.6,31100.0,20.3735,20.415,20.3735,20.3901,31100.0
2009-12-09 12:10:00,24.59,24.6,24.56,24.57,28000.0,20.3818,20.3901,20.3569,20.3652,28000.0
2009-12-09 12:15:00,24.56,24.56,24.47,24.53,20100.0,20.3569,20.3569,20.2823,20.3321,20100.0
2009-12-09 12:20:00,24.52,24.52,24.44,24.5,30800.0,20.3238,20.3238,20.2575,20.3072,30800.0
2009-12-09 12:25:00,24.51,24.55,24.48,24.51,26400.0,20.3155,20.3486,20.2906,20.3155,26400.0
2009-12-09 12:30:00,24.5,24.58,24.5,24.56,43400.0,20.3072,20.3735,20.3072,20.3569,43400.0
2009-12-09 12:35:00,24.57,24.59,24.52,24.55,32000.0,20.3652,20.3818,20.3238,20.3486,32000.0
2009-12-09 12:40:00,24.53,24.58,24.51,24.52,27000.0,20.3321,20.3735,20.3155,20.3238,27000.0
2009-12-09 12:45:00,24.51,24.58,24.5,24.51,44300.0,20.3155,20.3735,20.3072,20.3155,44300.0
2009-12-09 12:50:00,24.5,24.52,24.47,24.52,31400.0,20.3072,20.3238,20.2823,20.3238,31400.0
2009-12-09 12:55:00,24.52,24.6,24.51,24.57,29600.0,20.3238,20.3901,20.3155,20.3652,29600.0
2009-12-09 13:00:00,24.56,24.58,24.48,24.58,43000.0,20.3569,20.3735,20.2906,20.3735,43000.0
2009-12-09 13:05:00,24.57,24.6,24.52,24.59,29100.0,20.3652,20.3901,20.3238,20.3818,29100.0
2009-12-09 13:10:00,24.59,24.6,24.55,24.6,38300.0,20.3818,20.3901,20.3486,20.3901,38300.0
2009-12-09 13:15:00,24.6,24.6,24.56,24.6,24900.0,20.3901,20.3901,20.3569,20.3901,24900.0
2009-12-09 13:20:00,24.59,24.59,24.55,24.55,31300.0,20.3818,20.3818,20.3486,20.3486,31300.0
2009-12-09 13:25:00,24.56,24.6,24.55,24.58,31400.0,20.3569,20.3901,20.3486,20.3735,31400.0
2009-12-09 13:30:00,24.59,24.6,24.53,24.53,39000.0,20.3818,20.3901,20.3321,20.3321,39000.0
2009-12-09 13:35:00,24.53,24.58,24.5,24.52,31100.0,20.3321,20.3735,20.3072,20.3238,31100.0
2009-12-09 13:40:00,24.52,24.54,24.49,24.54,51300.0,20.3238,20.3404,20.2989,20.3404,51300.0
2009-12-09 13:45:00,24.54,24.59,24.5,24.52,39500.0,20.3404,20.3818,20.3072,20.3238,39500.0
2009-12-09 13:50:00,24.52,24.55,24.46,24.52,29800.0,20.3238,20.3486,20.274,20.3238,29800.0
2009-12-09 13:55:00,24.52,24.53,24.46,24.51,28900.0,20.3238,20.3321,20.274,20.3155,28900.0
2009-12-09 14:00:00,24.5,24.55,24.49,24.53,32000.0,20.3072,20.3486,20.2989,20.3321,32000.0
2009-12-09 14:05:00,24.54,24.58,24.53,24.57,26600.0,20.3404,20.3735,20.3321,20.3652,26600.0
2009-12-09 14:10:00,24.56,24.57,24.53,24.54,31900.0,20.3569,20.3652,20.3321,20.3404,31900.0
2009-12-09 14:15:00,24.54,24.56,24.48,24.48,32000.0,20.3404,20.3569,20.2906,20.2906,32000.0
2009-12-09 14:20:00,24.49,24.54,24.48,24.5,55100.0,20.2989,20.3404,20.2906,20.3072,55100.0
2009-12-09 14:25:00,24.49,24.54,24.49,24.54,71000.0,20.2989,20.3404,20.2989,20.3404,71000.0
2009-12-09 14:30:00,24.54,24.55,24.5,24.5,105300.0,20.3404,20.3486,20.3072,20.3072,105300.0
2009-12-09 14:35:00,24.5,24.53,24.47,24.53,97700.0,20.3072,20.3321,20.2823,20.3321,97700.0
2009-12-09 14:40:00,24.52,24.58,24.51,24.57,69300.0,20.3238,20.3735,20.3155,20.3652,69300.0
2009-12-09 14:45:00,24.58,24.6,24.57,24.58,48600.0,20.3735,20.3901,20.3652,20.3735,48600.0
2009-12-09 14:50:00,24.57,24.6,24.57,24.59,54200.0,20.3652,20.3901,20.3652,20.3818,54200.0
2009-12-09 14:55:00,24.58,24.6,24.56,24.59,69800.0,20.3735,20.3901,20.3569,20.3818,69800.0
2009-12-09 15:00:00,24.59,24.65,24.58,24.65,99600.0,20.3818,20.4315,20.3735,20.4315,99600.0
2009-12-09 15:05:00,24.65,24.68,24.63,24.65,103400.0,20.4315,20.4564,20.415,20.4315,103400.0
2009-12-09 15:10:00,24.65,24.83,24.65,24.8,105900.0,20.4315,20.5807,20.4315,20.5559,105900.0
2009-12-09 15:15:00,24.79,24.8,24.73,24.75,91100.0,20.5476,20.5559,20.4978,20.5144,91100.0
2009-12-09 15:20:00,24.75,24.83,24.74,24.76,87000.0,20.5144,20.5807,20.5061,20.5227,87000.0
2009-12-09 15:25:00,24.75,24.76,24.7,24.7,77500.0,20.5144,20.5227,20.473,20.473,77500.0
2009-12-09 15:30:00,24.69,24.72,24.66,24.7,99300.0,20.4647,20.4896,20.4398,20.473,99300.0
2009-12-09 15:35:00,24.69,24.7,24.64,24.66,87100.0,20.4647,20.473,20.4232,20.4398,87100.0
2009-12-09 15:40:00,24.66,24.73,24.65,24.73,71600.0,20.4398,20.4978,20.4315,20.4978,71600.0
2009-12-09 15:45:00,24.73,24.8,24.71,24.71,124500.0,20.4978,20.5559,20.4813,20.4813,124500.0
2009-12-09 15:50:00,24.72,24.72,24.62,24.66,184500.0,20.4896,20.4896,20.4067,20.4398,184500.0
2009-12-09 15:55:00,24.66,24.71,24.66,24.69,143600.0,20.4398,20.4813,20.4398,20.4647,143600.0
2009-12-10 09:30:00,25.05,25.1,25.0,25.0,34200.0,20.7631,20.8045,20.7216,20.7216,34200.0
2009-12-10 09:35:00,25.03,25.05,24.96,25.02,65700.0,20.7465,20.7631,20.6885,20.7382,65700.0
2009-12-10 09:40:00,25.01,25.15,25.01,25.13,63500.0,20.7299,20.846,20.7299,20.8294,63500.0
2009-12-10 09:45:00,25.15,25.19,25.11,25.19,30500.0,20.846,20.8791,20.8128,20.8791,30500.0
2009-12-10 09:50:00,25.19,25.2,25.06,25.07,23600.0,20.8791,20.8874,20.7714,20.7797,23600.0
2009-12-10 09:55:00,25.06,25.12,25.04,25.08,118900.0,20.7714,20.8211,20.7548,20.7879,118900.0
2009-12-10 10:00:00,25.07,25.08,24.92,25.0,52800.0,20.7797,20.7879,20.6553,20.7216,52800.0
2009-12-10 10:05:00,25.0,25.08,24.99,25.06,25700.0,20.7216,20.7879,20.7133,20.7714,25700.0
2009-12-10 10:10:00,25.06,25.09,24.98,25.0,67400.0,20.7714,20.7962,20.7051,20.7216,67400.0
2009-12-10 10:15:00,25.0,25.01,24.97,24.97,43200.0,20.7216,20.7299,20.6968,20.6968,43200.0
2009-12-10 10:20:00,24.96,24.97,24.91,24.94,48100.0,20.6885,20.6968,20.647,20.6719,48100.0
2009-12-10 10:25:00,24.93,24.96,24.91,24.93,42600.0,20.6636,20.6885,20.647,20.6636,42600.0
2009-12-10 10:30:00,24.93,24.95,24.9,24.91,37500.0,20.6636,20.6802,20.6388,20.647,37500.0
2009-12-10 10:35:00,24.91,24.98,24.9,24.95,54200.0,20.647,20.7051,20.6388,20.6802,54200.0
2009-12-10 10:40:00,24.95,24.95,24.89,24.91,52500.0,20.6802,20.6802,20.6305,20.647,52500.0
2009-12-10 10:45:00,24.92,24.99,24.9,24.93,23900.0,20.6553,20.7133,20.6388,20.6636,23900.0
2009-12-10 10:50:00,24.93,24.97,24.9,24.92,23300.0,20.6636,20.6968,20.6388,20.6553,23300.0
2009-12-10 10:55:00,24.92,24.95,24.9,24.95,22700.0,20.6553,20.6802,20.6388,20.6802,22700.0
2009-12-10 11:00:00,24.94,24.98,24.93,24.98,37200.0,20.6719,20.7051,20.6636,20.7051,37200.0
2009-12-10 11:05:00,24.98,24.98,24.94,24.95,17100.0,20.7051,20.7051,20.6719,20.6802,17100.0
2009-12-10 11:10:00,24.94,24.95,24.92,24.94,34300.0,20.6719,20.6802,20.6553,20.6719,34300.0
2009-12-10 11:15:00,24.94,24.97,24.94,24.97,28500.0,20.6719,20.6968,20.6719,20.6968,28500.0
2009-12-10 11:20:00,24.97,25.0,24.91,24.95,29100.0,20.6968,20.7216,20.647,20.6802,29100.0
2009-12-10 11:25:00,24.95,24.96,24.87,24.89,25600.0,20.6802,20.6885,20.6139,20.6305,25600.0
2009-12-10 11:30:00,24.9,24.95,24.88,24.91,22100.0,20.6388,20.6802,20.6222,20.647,22100.0
2009-12-10 11:35:00,24.92,24.95,24.87,24.89,40600.0,20.6553,20.6802,20.6139,20.6305,40600.0
2009-12-10 11:40:00,24.9,24.94,24.88,24.92,16800.0,20.6388,20.6719,20.6222,20.6553,16800.0
2009-12-10 11:45:00,24.92,24.96,24.92,24.94,24000.0,20.6553,20.6885,20.6553,20.6719,24000.0
2009-12-10 11:50:00,24.93,24.94,24.91,24.94,13800.0,20.6636,20.6719,20.647,20.6719,13800.0
2009-12-10 11:55:00,24.93,24.95,24.92,24.93,14700.0,20.6636,20.6802,20.6553,20.6636,14700.0
2009-12-10 12:00:00,24.92,25.01,24.92,25.0,24700.0,20.6553,20.7299,20.6553,20.7216,24700.0
2009-12-10 12:05:00,25.0,25.06,25.0,25.02,79900.0,20.7216,20.7714,20.7216,20.7382,79900.0
2009-12-10 12:10:00,25.01,25.02,24.95,24.97,26100.0,20.7299,20.7382,20.6802,20.6968,26100.0
2009-12-10 12:15:00,24.98,25.06,24.97,25.05,33000.0,20.7051,20.7714,20.6968,20.7631,33000.0
2009-12-10 12:20:00,25.05,25.05,25.03,25.04,36300.0,20.7631,20.7631,20.7465,20.7548,36300.0
2009-12-10 12:25:00,25.04,25.05,25.03,25.05,17300.0,20.7548,20.7631,20.7465,20.7631,17300.0
2009-12-10 12:30:00,25.04,25.05,24.98,24.98,31600.0,20.7548,20.7631,20.7051,20.7051,31600.0
2009-12-10 12:35:00,24.99,24.99,24.93,24.94,18600.0,20.7133,20.7133,20.6636,20.6719,18600.0
2009-12-10 12:40:00,24.94,24.95,24.91,24.95,26300.0,20.6719,20.6802,20.647,20.6802,26300.0
2009-12-10 12:45:00,24.95,24.96,24.94,24.95,21200.0,20.6802,20.6885,20.6719,20.6802,21200.0
2009-12-10 12:50:00,24.95,24.96,24.93,24.93,16500.0,20.6802,20.6885,20.6636,20.6636,16500.0
2009-12-10 12:55:00,24.93,24.95,24.93,24.95,21900.0,20.6636,20.6802,20.6636,20.6802,21900.0
2009-12-10 13:00:00,24.95,24.95,24.9,24.93,42800.0,20.6802,20.6802,20.6388,20.6636,42800.0
2009-12-10 13:05:00,24.93,24.95,24.92,24.94,42900.0,20.6636,20.6802,20.6553,20.6719,42900.0
2009-12-10 13:10:00,24.93,24.95,24.9,24.91,18400.0,20.6636,20.6802,20.6388,20.647,18400.0
2009-12-10 13:15:00,24.91,24.95,24.89,24.89,15100.0,20.647,20.6802,20.6305,20.6305,15100.0
2009-12-10 13:20:00,24.89,24.91,24.85,24.88,24700.0,20.6305,20.647,20.5973,20.6222,24700.0
2009-12-10 13:25:00,24.88,24.91,24.88,24.88,2800.0,20.6222,20.647,20.6222,20.6222,2800.0
2009-12-10 13:30:00,24.89,24.91,24.89,24.91,3700.0,20.6305,20.647,20.6305,20.647,3700.0
2009-12-10 13:35:00,24.92,24.95,24.92,24.95,19300.0,20.6553,20.6802,20.6553,20.6802,19300.0
2009-12-10 13:40:00,24.95,24.95,24.9,24.94,18300.0,20.6802,20.6802,20.6388,20.6719,18300.0
2009-12-10 13:45:00,24.95,24.95,24.92,24.95,16500.0,20.6802,20.6802,20.6553,20.6802,16500.0
2009-12-10 13:50:00,24.95,24.95,24.91,24.92,25400.0,20.6802,20.6802,20.647,20.6553,25400.0
2009-12-10 13:55:00,24.92,24.92,24.88,24.89,20500.0,20.6553,20.6553,20.6222,20.6305,20500.0
2009-12-10 14:00:00,24.88,24.9,24.86,24.9,40400.0,20.6222,20.6388,20.6056,20.6388,40400.0
2009-12-10 14:05:00,24.9,24.92,24.88,24.9,32100.0,20.6388,20.6553,20.6222,20.6388,32100.0
2009-12-10 14:10:00,24.89,24.94,24.85,24.92,50300.0,20.6305,20.6719,20.5973,20.6553,50300.0
2009-12-10 14:15:00,24.92,24.95,24.91,24.95,18400.0,20.6553,20.6802,20.647,20.6802,18400.0
2009-12-10 14:20:00,24.95,24.95,24.92,24.95,26100.0,20.6802,20.6802,20.6553,20.6802,26100.0
2009-12-10 14:25:00,24.94,24.95,24.93,24.93,17600.0,20.6719,20.6802,20.6636,20.6636,17600.0
2009-12-10 14:30:00,24.94,24.94,24.91,24.93,36100.0,20.6719,20.6719,20.647,20.6636,36100.0
2009-12-10 14:35:00,24.93,24.94,24.92,24.92,6200.0,20.6636,20.6719,20.6553,20.6553,6200.0
2009-12-10 14:40:00,24.92,24.92,24.89,24.9,33800.0,20.6553,20.6553,20.6305,20.6388,33800.0
2009-12-10 14:45:00,24.91,24.92,24.89,24.9,24800.0,20.647,20.6553,20.6305,20.6388,24800.0
2009-12-10 14:50:00,24.9,24.91,24.89,24.9,18700.0,20.6388,20.647,20.6305,20.6388,18700.0
2009-12-10 14:55:00,24.9,24.91,24.89,24.9,11200.0,20.6388,20.647,20.6305,20.6388,11200.0
2009-12-10 15:00:00,24.9,24.91,24.87,24.87,22700.0,20.6388,20.647,20.6139,20.6139,22700.0
2009-12-10 15:05:00,24.87,24.91,24.85,24.87,27100.0,20.6139,20.647,20.5973,20.6139,27100.0
2009-12-10 15:10:00,24.87,24.92,24.87,24.89,21000.0,20.6139,20.6553,20.6139,20.6305,21000.0
2009-12-10 15:15:00,24.88,24.91,24.87,24.87,19200.0,20.6222,20.647,20.6139,20.6139,19200.0
2009-12-10 15:20:00,24.87,24.88,24.8,24.8,34800.0,20.6139,20.6222,20.5559,20.5559,34800.0
2009-12-10 15:25:00,24.8,24.81,24.71,24.72,61300.0,20.5559,20.5642,20.4813,20.4896,61300.0
2009-12-10 15:30:00,24.72,24.76,24.71,24.73,50900.0,20.4896,20.5227,20.4813,20.4978,50900.0
2009-12-10 15:35:00,24.74,24.83,24.73,24.83,28500.0,20.5061,20.5807,20.4978,20.5807,28500.0
2009-12-10 15:40:00,24.84,24.84,24.78,24.79,38600.0,20.589,20.589,20.5393,20.5476,38600.0
2009-12-10 15:45:00,24.79,24.89,24.79,24.89,127800.0,20.5476,20.6305,20.5476,20.6305,127800.0
2009-12-10 15:50:00,24.89,24.91,24.84,24.9,122300.0,20.6305,20.647,20.589,20.6388,122300.0
2009-12-10 15:55:00,24.9,24.9,24.86,24.86,128400.0,20.6388,20.6388,20.6056,20.6056,128400.0
2009-12-11 09:30:00,25.16,25.23,25.06,25.07,40000.0,20.8543,20.9123,20.7714,20.7797,40000.0
2009-12-11 09:35:00,25.06,25.09,25.0,25.07,30500.0,20.7714,20.7962,20.7216,20.7797,30500.0
2009-12-11 09:40:00,25.08,25.16,25.07,25.07,30400.0,20.7879,20.8543,20.7797,20.7797,30400.0
2009-12-11 09:45:00,25.08,25.13,25.05,25.07,26300.0,20.7879,20.8294,20.7631,20.7797,26300.0
2009-12-11 09:50:00,25.07,25.11,25.03,25.11,43800.0,20.7797,20.8128,20.7465,20.8128,43800.0
2009-12-11 09:55:00,25.1,25.16,25.04,25.16,51200.0,20.8045,20.8543,20.7548,20.8543,51200.0
2009-12-11 10:00:00,25.16,25.19,25.07,25.08,28000.0,20.8543,20.8791,20.7797,20.7879,28000.0
2009-12-11 10:05:00,25.08,25.1,25.01,25.04,28800.0,20.7879,20.8045,20.7299,20.7548,28800.0
2009-12-11 10:10:00,25.05,25.11,25.02,25.1,19700.0,20.7631,20.8128,20.7382,20.8045,19700.0
2009-12-11 10:15:00,25.08,25.09,24.99,25.02,40900.0,20.7879,20.7962,20.7133,20.7382,40900.0
2009-12-11 10:20:00,25.02,25.02,24.98,25.01,34300.0,20.7382,20.7382,20.7051,20.7299,34300.0
2009-12-11 10:25:00,25.01,25.03,24.98,25.0,18700.0,20.7299,20.7465,20.7051,20.7216,18700.0
2009-12-11 10:30:00,25.0,25.07,24.97,25.02,28800.0,20.7216,20.7797,20.6968,20.7382,28800.0
2009-12-11 10:35:00,25.01,25.05,24.99,25.03,14900.0,20.7299,20.7631,20.7133,20.7465,14900.0
2009-12-11 10:40:00,25.01,25.03,25.0,25.01,15300.0,20.7299,20.7465,20.7216,20.7299,15300.0
2009-12-11 10:45:00,25.02,25.06,25.01,25.02,11500.0,20.7382,20.7714,20.7299,20.7382,11500.0
2009-12-11 10:50:00,25.03,25.07,25.0,25.03,26400.0,20.7465,20.7797,20.7216,20.7465,26400.0
2009-12-11 10:55:00,25.03,25.08,25.01,25.06,17400.0,20.7465,20.7879,20.7299,20.7714,17400.0
2009-12-11 11:00:00,25.06,25.08,25.04,25.05,12900.0,20.7714,20.7879,20.7548,20.7631,12900.0
2009-12-11 11:05:00,25.06,25.1,25.06,25.09,21100.0,20.7714,20.8045,20.7714,20.7962,21100.0
2009-12-11 11:10:00,25.1,25.1,25.06,25.07,10900.0,20.8045,20.8045,20.7714,20.7797,10900.0
2009-12-11 11:15:00,25.08,25.08,25.04,25.04,20600.0,20.7879,20.7879,20.7548,20.7548,20600.0
2009-12-11 11:20:00,25.04,25.04,25.0,25.0,16300.0,20.7548,20.7548,20.7216,20.7216,16300.0
2009-12-11 11:25:00,24.99,25.0,24.87,24.9,29100.0,20.7133,20.7216,20.6139,20.6388,29100.0
2009-12-11 11:30:00,24.88,24.88,24.82,24.82,18200.0,20.6222,20.6222,20.5724,20.5724,18200.0
2009-12-11 11:35:00,24.82,24.87,24.8,24.85,23900.0,20.5724,20.6139,20.5559,20.5973,23900.0
2009-12-11 11:40:00,24.85,24.89,24.81,24.88,18900.0,20.5973,20.6305,20.5642,20.6222,18900.0
2009-12-11 11:45:00,24.88,24.89,24.74,24.76,34200.0,20.6222,20.6305,20.5061,20.5227,34200.0
2009-12-11 11:50:00,24.77,24.8,24.74,24.75,11600.0,20.531,20.5559,20.5061,20.5144,11600.0
2009-12-11 11:55:00,24.74,24.76,24.69,24.75,31400.0,20.5061,20.5227,20.4647,20.5144,31400.0
2009-12-11 12:00:00,24.75,24.77,24.75,24.77,9400.0,20.5144,20.531,20.5144,20.531,9400.0
2009-12-11 12:05:00,24.78,24.84,24.77,24.83,13400.0,20.5393,20.589,20.531,20.5807,13400.0
2009-12-11 12:10:00,24.83,24.92,24.83,24.83,20700.0,20.5807,20.6553,20.5807,20.5807,20700.0
2009-12-11 12:15:00,24.84,24.93,24.83,24.93,22100.0,20.589,20.6636,20.5807,20.6636,22100.0
2009-12-11 12:20:00,24.92,25.0,24.9,24.92,39700.0,20.6553,20.7216,20.6388,20.6553,39700.0
2009-12-11 12:25:00,24.92,24.92,24.9,24.91,6900.0,20.6553,20.6553,20.6388,20.647,6900.0
2009-12-11 12:30:00,24.9,24.94,24.87,24.94,17200.0,20.6388,20.6719,20.6139,20.6719,17200.0
2009-12-11 12:35:00,24.93,24.93,24.9,24.92,6700.0,20.6636,20.6636,20.6388,20.6553,6700.0
2009-12-11 12:40:00,24.92,24.92,24.88,24.92,16700.0,20.6553,20.6553,20.6222,20.6553,16700.0
2009-12-11 12:45:00,24.92,24.92,24.86,24.89,12100.0,20.6553,20.6553,20.6056,20.6305,12100.0
2009-12-11 12:50:00,24.88,24.99,24.88,24.99,13100.0,20.6222,20.7133,20.6222,20.7133,13100.0
2009-12-11 12:55:00,24.98,24.99,24.97,24.99,7400.0,20.7051,20.7133,20.6968,20.7133,7400.0
2009-12-11 13:00:00,24.99,24.99,24.95,24.95,7700.0,20.7133,20.7133,20.6802,20.6802,7700.0
2009-12-11 13:05:00,24.94,24.98,24.93,24.94,10400.0,20.6719,20.7051,20.6636,20.6719,10400.0
2009-12-11 13:10:00,24.95,24.96,24.94,24.95,2700.0,20.6802,20.6885,20.6719,20.6802,2700.0
2009-12-11 13:15:00,24.97,25.03,24.96,25.0,20300.0,20.6968,20.7465,20.6885,20.7216,20300.0
2009-12-11 13:20:00,25.0,25.01,24.93,24.94,12100.0,20.7216,20.7299,20.6636,20.6719,12100.0
2009-12-11 13:25:00,24.94,24.95,24.91,24.95,9200.0,20.6719,20.6802,20.647,20.6802,9200.0
2009-12-11 13:30:00,24.95,25.0,24.95,25.0,8700.0,20.6802,20.7216,20.6802,20.7216,8700.0
2009-12-11 13:35:00,24.99,25.02,24.99,25.0,14500.0,20.7133,20.7382,20.7133,20.7216,14500.0
2009-12-11 13:40:00,25.0,25.0,24.93,24.93,24400.0,20.7216,20.7216,20.6636,20.6636,24400.0
2009-12-11 13:45:00,24.93,24.97,24.92,24.96,7300.0,20.6636,20.6968,20.6553,20.6885,7300.0
2009-12-11 13:50:00,24.96,25.0,24.95,24.99,11700.0,20.6885,20.7216,20.6802,20.7133,11700.0
2009-12-11 13:55:00,24.98,24.99,24.96,24.96,11500.0,20.7051,20.7133,20.6885,20.6885,11500.0
2009-12-11 14:00:00,24.95,24.99,24.94,24.98,7500.0,20.6802,20.7133,20.6719,20.7051,7500.0
2009-12-11 14:05:00,24.97,25.04,24.97,25.03,15500.0,20.6968,20.7548,20.6968,20.7465,15500.0
2009-12-11 14:10:00,25.03,25.03,24.97,24.99,24400.0,20.7465,20.7465,20.6968,20.7133,24400.0
2009-12-11 14:15:00,24.98,24.99,24.95,24.96,6200.0,20.7051,20.7133,20.6802,20.6885,6200.0
2009-12-11 14:20:00,24.96,24.99,24.94,24.96,23100.0,20.6885,20.7133,20.6719,20.6885,23100.0
2009-12-11 14:25:00,24.96,24.98,24.94,24.95,12600.0,20.6885,20.7051,20.6719,20.6802,12600.0
2009-12-11 14:30:00,24.95,25.0,24.93,24.97,26800.0,20.6802,20.7216,20.6636,20.6968,26800.0
2009-12-11 14:35:00,24.97,24.98,24.94,24.96,21400.0,20.6968,20.7051,20.6719,20.6885,21400.0
2009-12-11 14:40:00,24.95,25.01,24.91,24.98,23900.0,20.6802,20.7299,20.647,20.7051,23900.0
2009-12-11 14:45:00,24.98,25.02,24.96,24.98,17800.0,20.7051,20.7382,20.6885,20.7051,17800.0
2009-12-11 14:50:00,24.98,25.02,24.97,25.0,30600.0,20.7051,20.7382,20.6968,20.7216,30600.0
2009-12-11 14:55:00,25.0,25.01,24.99,25.0,10400.0,20.7216,20.7299,20.7133,20.7216,10400.0
2009-12-11 15:00:00,25.0,25.0,24.94,24.97,28200.0,20.7216,20.7216,20.6719,20.6968,28200.0
2009-12-11 15:05:00,24.96,25.01,24.96,25.0,15400.0,20.6885,20.7299,20.6885,20.7216,15400.0
2009-12-11 15:10:00,25.0,25.01,24.97,24.99,38600.0,20.7216,20.7299,20.6968,20.7133,38600.0
2009-12-11 15:15:00,24.98,24.99,24.94,24.97,13100.0,20.7051,20.7133,20.6719,20.6968,13100.0
2009-12-11 15:20:00,24.96,24.99,24.95,24.99,30500.0,20.6885,20.7133,20.6802,20.7133,30500.0
2009-12-11 15:25:00,24.98,25.01,24.97,25.01,14400.0,20.7051,20.7299,20.6968,20.7299,14400.0
2009-12-11 15:30:00,25.01,25.03,24.98,24.99,44700.0,20.7299,20.7465,20.7051,20.7133,44700.0
2009-12-11 15:35:00,24.99,25.03,24.98,24.99,24100.0,20.7133,20.7465,20.7051,20.7133,24100.0
2009-12-11 15:40:00,24.99,24.99,24.86,24.86,52600.0,20.7133,20.7133,20.6056,20.6056,52600.0
2009-12-11 15:45:00,24.86,24.91,24.85,24.88,51200.0,20.6056,20.647,20.5973,20.6222,51200.0
2009-12-11 15:50:00,24.88,24.94,24.86,24.91,126500.0,20.6222,20.6719,20.6056,20.647,126500.0
2009-12-11 15:55:00,24.91,25.01,24.91,24.99,135400.0,20.647,20.7299,20.647,20.7133,135400.0
2009-12-14 09:30:00,25.44,25.48,25.37,25.43,79700.0,21.0863,21.1195,21.0283,21.078,79700.0
2009-12-14 09:35:00,25.43,25.43,25.3,25.33,50500.0,21.078,21.078,20.9703,20.9952,50500.0
2009-12-14 09:40:00,25.3,25.33,25.28,25.3,32600.0,20.9703,20.9952,20.9537,20.9703,32600.0
2009-12-14 09:45:00,25.29,25.4,25.28,25.39,18700.0,20.962,21.0532,20.9537,21.0449,18700.0
2009-12-14 09:50:00,25.39,25.42,25.37,25.4,36800.0,21.0449,21.0698,21.0283,21.0532,36800.0
2009-12-14 09:55:00,25.41,25.41,25.29,25.33,40300.0,21.0615,21.0615,20.962,20.9952,40300.0
2009-12-14 10:00:00,25.33,25.35,25.32,25.33,34800.0,20.9952,21.0117,20.9869,20.9952,34800.0
2009-12-14 10:05:00,25.34,25.35,25.29,25.31,38300.0,21.0035,21.0117,20.962,20.9786,38300.0
2009-12-14 10:10:00,25.31,25.39,25.3,25.38,14900.0,20.9786,21.0449,20.9703,21.0366,14900.0
2009-12-14 10:15:00,25.38,25.41,25.36,25.37,28200.0,21.0366,21.0615,21.02,21.0283,28200.0
2009-12-14 10:20:00,25.36,25.43,25.34,25.37,36100.0,21.02,21.078,21.0035,21.0283,36100.0
2009-12-14 10:25:00,25.37,25.44,25.36,25.39,34600.0,21.0283,21.0863,21.02,21.0449,34600.0
2009-12-14 10:30:00,25.4,25.44,25.39,25.44,31600.0,21.0532,21.0863,21.0449,21.0863,31600.0
2009-12-14 10:35:00,25.44,25.47,25.43,25.47,24600.0,21.0863,21.1112,21.078,21.1112,24600.0
2009-12-14 10:40:00,25.47,25.49,25.45,25.49,11800.0,21.1112,21.1278,21.0946,21.1278,11800.0
2009-12-14 10:45:00,25.49,25.55,25.49,25.54,60100.0,21.1278,21.1775,21.1278,21.1692,60100.0
2009-12-14 10:50:00,25.53,25.58,25.53,25.54,22400.0,21.1609,21.2024,21.1609,21.1692,22400.0
2009-12-14 10:55:00,25.57,25.59,25.47,25.52,43100.0,21.1941,21.2107,21.1112,21.1526,43100.0
2009-12-14 11:00:00,25.53,25.58,25.51,25.58,22800.0,21.1609,21.2024,21.1444,21.2024,22800.0
2009-12-14 11:05:00,25.57,25.61,25.56,25.59,13200.0,21.1941,21.2272,21.1858,21.2107,13200.0
2009-12-14 11:10:00,25.6,25.61,25.56,25.56,19200.0,21.219,21.2272,21.1858,21.1858,19200.0
2009-12-14 11:15:00,25.56,25.6,25.56,25.58,12300.0,21.1858,21.219,21.1858,21.2024,12300.0
2009-12-14 11:20:00,25.58,25.65,25.57,25.64,11100.0,21.2024,21.2604,21.1941,21.2521,11100.0
2009-12-14 11:25:00,25.65,25.7,25.65,25.69,16000.0,21.2604,21.3018,21.2604,21.2936,16000.0
2009-12-14 11:30:00,25.68,25.7,25.66,25.7,19000.0,21.2853,21.3018,21.2687,21.3018,19000.0
2009-12-14 11:35:00,25.7,25.83,25.68,25.82,20500.0,21.3018,21.4096,21.2853,21.4013,20500.0
2009-12-14 11:40:00,25.83,25.9,25.83,25.87,29800.0,21.4096,21.4676,21.4096,21.4427,29800.0
2009-12-14 11:45:00,25.87,25.89,25.87,25.88,17300.0,21.4427,21.4593,21.4427,21.451,17300.0
2009-12-14 11:50:00,25.88,25.89,25.8,25.8,18300.0,21.451,21.4593,21.3847,21.3847,18300.0
2009-12-14 11:55:00,25.8,25.83,25.78,25.79,7500.0,21.3847,21.4096,21.3682,21.3764,7500.0
2009-12-14 12:00:00,25.81,25.85,25.8,25.85,3700.0,21.393,21.4262,21.3847,21.4262,3700.0
2009-12-14 12:05:00,25.87,25.89,25.85,25.89,8000.0,21.4427,21.4593,21.4262,21.4593,8000.0
2009-12-14 12:10:00,25.89,25.95,25.88,25.93,17500.0,21.4593,21.5091,21.451,21.4925,17500.0
2009-12-14 12:15:00,25.93,25.93,25.91,25.92,5200.0,21.4925,21.4925,21.4759,21.4842,5200.0
2009-12-14 12:20:00,25.92,26.0,25.91,25.98,22100.0,21.4842,21.5505,21.4759,21.5339,22100.0
2009-12-14 12:25:00,25.97,25.98,25.94,25.98,5300.0,21.5256,21.5339,21.5008,21.5339,5300.0
2009-12-14 12:30:00,25.98,26.03,25.98,26.03,10600.0,21.5339,21.5754,21.5339,21.5754,10600.0
2009-12-14 12:35:00,26.02,26.08,26.02,26.07,41500.0,21.5671,21.6168,21.5671,21.6085,41500.0
2009-12-14 12:40:00,26.09,26.09,26.06,26.07,23900.0,21.6251,21.6251,21.6002,21.6085,23900.0
2009-12-14 12:45:00,26.07,26.07,26.0,26.0,11200.0,21.6085,21.6085,21.5505,21.5505,11200.0
2009-12-14 12:50:00,26.01,26.07,26.0,26.06,18300.0,21.5588,21.6085,21.5505,21.6002,18300.0
2009-12-14 12:55:00,26.06,26.14,26.06,26.14,62000.0,21.6002,21.6665,21.6002,21.6665,62000.0
2009-12-14 13:00:00,26.13,26.24,26.12,26.21,42000.0,21.6583,21.7494,21.65,21.7246,42000.0
2009-12-14 13:05:00,26.22,26.23,26.17,26.21,10500.0,21.7329,21.7411,21.6914,21.7246,10500.0
2009-12-14 13:10:00,26.19,26.19,26.13,26.13,10900.0,21.708,21.708,21.6583,21.6583,10900.0
2009-12-14 13:15:00,26.15,26.17,26.13,26.14,11500.0,21.6748,21.6914,21.6583,21.6665,11500.0
2009-12-14 13:20:00,26.14,26.16,26.11,26.11,8200.0,21.6665,21.6831,21.6417,21.6417,8200.0
2009-12-14 13:25:00,26.11,26.12,26.1,26.11,3000.0,21.6417,21.65,21.6334,21.6417,3000.0
2009-12-14 13:30:00,26.11,26.11,26.06,26.07,5800.0,21.6417,21.6417,21.6002,21.6085,5800.0
2009-12-14 13:35:00,26.06,26.07,26.03,26.04,8400.0,21.6002,21.6085,21.5754,21.5837,8400.0
2009-12-14 13:40:00,26.05,26.05,25.99,25.99,7000.0,21.5919,21.5919,21.5422,21.5422,7000.0
2009-12-14 13:45:00,25.98,26.0,25.95,25.98,18500.0,21.5339,21.5505,21.5091,21.5339,18500.0
2009-12-14 13:50:00,25.97,25.98,25.94,25.96,24100.0,21.5256,21.5339,21.5008,21.5173,24100.0
2009-12-14 13:55:00,25.95,25.96,25.92,25.93,18000.0,21.5091,21.5173,21.4842,21.4925,18000.0
2009-12-14 14:00:00,25.93,25.93,25.9,25.91,11200.0,21.4925,21.4925,21.4676,21.4759,11200.0
2009-12-14 14:05:00,25.91,25.94,25.9,25.93,13800.0,21.4759,21.5008,21.4676,21.4925,13800.0
2009-12-14 14:10:00,25.93,25.95,25.93,25.93,11900.0,21.4925,21.5091,21.4925,21.4925,11900.0
2009-12-14 14:15:00,25.93,25.95,25.93,25.95,3400.0,21.4925,21.5091,21.4925,21.5091,3400.0
2009-12-14 14:20:00,25.95,26.01,25.94,26.0,24400.0,21.5091,21.5588,21.5008,21.5505,24400.0
2009-12-14 14:25:00,26.0,26.0,25.94,25.95,10600.0,21.5505,21.5505,21.5008,21.5091,10600.0
2009-12-14 14:30:00,25.96,26.0,25.95,26.0,15500.0,21.5173,21.5505,21.5091,21.5505,15500.0
2009-12-14 14:35:00,26.0,26.04,26.0,26.04,24300.0,21.5505,21.5837,21.5505,21.5837,24300.0
2009-12-14 14:40:00,26.04,26.04,26.01,26.01,11300.0,21.5837,21.5837,21.5588,21.5588,11300.0
2009-12-14 14:45:00,26.01,26.03,26.01,26.03,7500.0,21.5588,21.5754,21.5588,21.5754,7500.0
2009-12-14 14:50:00,26.02,26.13,26.02,26.12,35700.0,21.5671,21.6583,21.5671,21.65,35700.0
2009-12-14 14:55:00,26.12,26.15,26.07,26.15,29600.0,21.65,21.6748,21.6085,21.6748,29600.0
2009-12-14 15:00:00,26.14,26.14,26.11,26.14,20300.0,21.6665,21.6665,21.6417,21.6665,20300.0
2009-12-14 15:05:00,26.14,26.19,26.13,26.16,27000.0,21.6665,21.708,21.6583,21.6831,27000.0
2009-12-14 15:10:00,26.16,26.19,26.15,26.16,16400.0,21.6831,21.708,21.6748,21.6831,16400.0
2009-12-14 15:15:00,26.16,26.16,26.12,26.12,17000.0,21.6831,21.6831,21.65,21.65,17000.0
2009-12-14 15:20:00,26.12,26.14,26.09,26.13,32000.0,21.65,21.6665,21.6251,21.6583,32000.0
2009-12-14 15:25:00,26.13,26.17,26.12,26.15,37700.0,21.6583,21.6914,21.65,21.6748,37700.0
2009-12-14 15:30:00,26.15,26.24,26.15,26.2,71200.0,21.6748,21.7494,21.6748,21.7163,71200.0
2009-12-14 15:35:00,26.2,26.21,26.13,26.13,37500.0,21.7163,21.7246,21.6583,21.6583,37500.0
2009-12-14 15:40:00,26.14,26.14,26.08,26.1,52000.0,21.6665,21.6665,21.6168,21.6334,52000.0
2009-12-14 15:45:00,26.1,26.16,26.1,26.12,46200.0,21.6334,21.6831,21.6334,21.65,46200.0
2009-12-14 15:50:00,26.13,26.13,26.06,26.09,137200.0,21.6583,21.6583,21.6002,21.6251,137200.0
2009-12-14 15:55:00,26.09,26.13,26.08,26.12,128400.0,21.6251,21.6583,21.6168,21.65,128400.0
2009-12-15 09:30:00,25.98,26.04,25.94,25.95,35700.0,21.5339,21.5837,21.5008,21.5091,35700.0
2009-12-15 09:35:00,25.97,26.06,25.97,26.0,20400.0,21.5256,21.6002,21.5256,21.5505,20400.0
2009-12-15 09:40:00,26.0,26.03,25.93,25.95,35800.0,21.5505,21.5754,21.4925,21.5091,35800.0
2009-12-15 09:45:00,25.96,25.97,25.87,25.91,37000.0,21.5173,21.5256,21.4427,21.4759,37000.0
2009-12-15 09:50:00,25.91,25.92,25.88,25.9,18100.0,21.4759,21.4842,21.451,21.4676,18100.0
2009-12-15 09:55:00,25.9,25.9,25.82,25.82,24600.0,21.4676,21.4676,21.4013,21.4013,24600.0
2009-12-15 10:00:00,25.82,25.83,25.82,25.83,16800.0,21.4013,21.4096,21.4013,21.4096,16800.0
2009-12-15 10:05:00,25.84,25.93,25.83,25.93,15700.0,21.4179,21.4925,21.4096,21.4925,15700.0
2009-12-15 10:10:00,25.91,25.93,25.89,25.91,8500.0,21.4759,21.4925,21.4593,21.4759,8500.0
2009-12-15 10:15:00,25.92,26.08,25.92,26.08,39500.0,21.4842,21.6168,21.4842,21.6168,39500.0
2009-12-15 10:20:00,26.08,26.1,26.02,26.03,27800.0,21.6168,21.6334,21.5671,21.5754,27800.0
2009-12-15 10:25:00,26.03,26.04,25.97,25.97,10300.0,21.5754,21.5837,21.5256,21.5256,10300.0
2009-12-15 10:30:00,25.98,26.01,25.98,26.0,35100.0,21.5339,21.5588,21.5339,21.5505,35100.0
2009-12-15 10:35:00,26.0,26.01,25.98,25.99,29800.0,21.5505,21.5588,21.5339,21.5422,29800.0
2009-12-15 10:40:00,25.99,26.01,25.98,25.99,31300.0,21.5422,21.5588,21.5339,21.5422,31300.0
2009-12-15 10:45:00,25.98,26.0,25.98,25.99,16900.0,21.5339,21.5505,21.5339,21.5422,16900.0
2009-12-15 10:50:00,26.0,26.04,26.0,26.02,24900.0,21.5505,21.5837,21.5505,21.5671,24900.0
2009-12-15 10:55:00,26.02,26.04,26.01,26.03,32000.0,21.5671,21.5837,21.5588,21.5754,32000.0
2009-12-15 11:00:00,26.03,26.08,26.03,26.06,20600.0,21.5754,21.6168,21.5754,21.6002,20600.0
2009-12-15 11:05:00,26.06,26.07,25.99,26.02,15900.0,21.6002,21.6085,21.5422,21.5671,15900.0
2009-12-15 11:10:00,26.02,26.03,26.0,26.01,7300.0,21.5671,21.5754,21.5505,21.5588,7300.0
2009-12-15 11:15:00,26.01,26.1,26.01,26.09,17900.0,21.5588,21.6334,21.5588,21.6251,17900.0
2009-12-15 11:20:00,26.07,26.11,26.06,26.07,21800.0,21.6085,21.6417,21.6002,21.6085,21800.0
2009-12-15 11:25:00,26.06,26.07,26.03,26.04,10100.0,21.6002,21.6085,21.5754,21.5837,10100.0
2009-12-15 11:30:00,26.05,26.05,26.02,26.03,4900.0,21.5919,21.5919,21.5671,21.5754,4900.0
2009-12-15 11:35:00,26.04,26.1,26.04,26.07,10800.0,21.5837,21.6334,21.5837,21.6085,10800.0
2009-12-15 11:40:00,26.08,26.12,26.04,26.07,8500.0,21.6168,21.65,21.5837,21.6085,8500.0
2009-12-15 11:45:00,26.06,26.06,26.0,26.01,9500.0,21.6002,21.6002,21.5505,21.5588,9500.0
2009-12-15 11:50:00,26.01,26.02,25.99,26.0,10200.0,21.5588,21.5671,21.5422,21.5505,10200.0
2009-12-15 11:55:00,26.0,26.0,25.99,26.0,10100.0,21.5505,21.5505,21.5422,21.5505,10100.0
2009-12-15 12:00:00,25.99,26.0,25.99,25.99,3300.0,21.5422,21.5505,21.5422,21.5422,3300.0
2009-12-15 12:05:00,25.99,26.01,25.99,25.99,10600.0,21.5422,21.5588,21.5422,21.5422,10600.0
2009-12-15 12:10:00,25.99,26.0,25.99,26.0,11600.0,21.5422,21.5505,21.5422,21.5505,11600.0
2009-12-15 12:15:00,25.99,26.01,25.99,25.99,13200.0,21.5422,21.5588,21.5422,21.5422,13200.0
2009-12-15 12:20:00,25.99,26.02,25.98,25.99,12400.0,21.5422,21.5671,21.5339,21.5422,12400.0
2009-12-15 12:25:00,25.98,25.99,25.97,25.99,4300.0,21.5339,21.5422,21.5256,21.5422,4300.0
2009-12-15 12:30:00,25.99,26.0,25.97,25.97,6500.0,21.5422,21.5505,21.5256,21.5256,6500.0
2009-12-15 12:35:00,25.97,25.98,25.95,25.95,5500.0,21.5256,21.5339,21.5091,21.5091,5500.0
2009-12-15 12:40:00,25.95,25.95,25.89,25.89,12800.0,21.5091,21.5091,21.4593,21.4593,12800.0
2009-12-15 12:45:00,25.89,25.9,25.87,25.88,5900.0,21.4593,21.4676,21.4427,21.451,5900.0
2009-12-15 12:50:00,25.89,25.91,25.87,25.91,8500.0,21.4593,21.4759,21.4427,21.4759,8500.0
2009-12-15 12:55:00,25.92,25.98,25.91,25.98,4500.0,21.4842,21.5339,21.4759,21.5339,4500.0
2009-12-15 13:00:00,25.96,26.0,25.95,25.99,14700.0,21.5173,21.5505,21.5091,21.5422,14700.0
2009-12-15 13:05:00,26.0,26.0,25.98,25.99,8300.0,21.5505,21.5505,21.5339,21.5422,8300.0
2009-12-15 13:10:00,26.0,26.0,25.98,26.0,4100.0,21.5505,21.5505,21.5339,21.5505,4100.0
2009-12-15 13:15:00,25.99,25.99,25.97,25.97,6000.0,21.5422,21.5422,21.5256,21.5256,6000.0
2009-12-15 13:20:00,25.96,25.98,25.94,25.94,7800.0,21.5173,21.5339,21.5008,21.5008,7800.0
2009-12-15 13:25:00,25.94,25.95,25.94,25.94,8000.0,21.5008,21.5091,21.5008,21.5008,8000.0
2009-12-15 13:30:00,25.95,25.95,25.93,25.93,12000.0,21.5091,21.5091,21.4925,21.4925,12000.0
2009-12-15 13:35:00,25.92,25.96,25.92,25.92,12000.0,21.4842,21.5173,21.4842,21.4842,12000.0
2009-12-15 13:40:00,25.92,25.98,25.92,25.95,12100.0,21.4842,21.5339,21.4842,21.5091,12100.0
2009-12-15 13:45:00,25.95,25.95,25.92,25.93,8000.0,21.5091,21.5091,21.4842,21.4925,8000.0
2009-12-15 13:50:00,25.93,25.98,25.93,25.96,19200.0,21.4925,21.5339,21.4925,21.5173,19200.0
2009-12-15 13:55:00,25.95,25.96,25.95,25.95,2800.0,21.5091,21.5173,21.5091,21.5091,2800.0
2009-12-15 14:00:00,25.96,26.02,25.95,26.0,61500.0,21.5173,21.5671,21.5091,21.5505,61500.0
2009-12-15 14:05:00,26.0,26.01,25.95,25.95,17700.0,21.5505,21.5588,21.5091,21.5091,17700.0
2009-12-15 14:10:00,25.95,26.0,25.95,25.99,49200.0,21.5091,21.5505,21.5091,21.5422,49200.0
2009-12-15 14:15:00,26.0,26.0,25.97,25.99,15000.0,21.5505,21.5505,21.5256,21.5422,15000.0
2009-12-15 14:20:00,25.99,26.0,25.97,26.0,17100.0,21.5422,21.5505,21.5256,21.5505,17100.0
2009-12-15 14:25:00,26.01,26.05,25.98,25.98,22200.0,21.5588,21.5919,21.5339,21.5339,22200.0
2009-12-15 14:30:00,25.99,26.01,25.99,26.0,8500.0,21.5422,21.5588,21.5422,21.5505,8500.0
2009-12-15 14:35:00,26.01,26.01,25.98,25.98,16700.0,21.5588,21.5588,21.5339,21.5339,16700.0
2009-12-15 14:40:00,25.99,26.03,25.97,26.0,14400.0,21.5422,21.5754,21.5256,21.5505,14400.0
2009-12-15 14:45:00,26.0,26.01,25.99,26.0,13400.0,21.5505,21.5588,21.5422,21.5505,13400.0
2009-12-15 14:50:00,26.01,26.01,25.98,25.99,18300.0,21.5588,21.5588,21.5339,21.5422,18300.0
2009-12-15 14:55:00,26.0,26.0,25.99,26.0,12400.0,21.5505,21.5505,21.5422,21.5505,12400.0
2009-12-15 15:00:00,25.99,26.03,25.97,26.03,26900.0,21.5422,21.5754,21.5256,21.5754,26900.0
2009-12-15 15:05:00,26.03,26.03,25.97,25.98,33200.0,21.5754,21.5754,21.5256,21.5339,33200.0
2009-12-15 15:10:00,25.98,25.98,25.96,25.98,15500.0,21.5339,21.5339,21.5173,21.5339,15500.0
2009-12-15 15:15:00,25.98,25.98,25.95,25.96,10500.0,21.5339,21.5339,21.5091,21.5173,10500.0
2009-12-15 15:20:00,25.95,25.96,25.9,25.94,38500.0,21.5091,21.5173,21.4676,21.5008,38500.0
2009-12-15 15:25:00,25.94,25.94,25.92,25.92,24500.0,21.5008,21.5008,21.4842,21.4842,24500.0
2009-12-15 15:30:00,25.93,25.95,25.9,25.94,40100.0,21.4925,21.5091,21.4676,21.5008,40100.0
2009-12-15 15:35:00,25.94,25.95,25.9,25.93,20400.0,21.5008,21.5091,21.4676,21.4925,20400.0
2009-12-15 15:40:00,25.93,25.99,25.88,25.88,57400.0,21.4925,21.5422,21.451,21.451,57400.0
2009-12-15 15:45:00,25.89,25.95,25.87,25.91,54700.0,21.4593,21.5091,21.4427,21.4759,54700.0
2009-12-15 15:50:00,25.91,25.97,25.91,25.96,58900.0,21.4759,21.5256,21.4759,21.5173,58900.0
2009-12-15 15:55:00,25.97,25.97,25.93,25.95,46100.0,21.5256,21.5256,21.4925,21.5091,46100.0
2009-12-16 09:30:00,26.83,26.95,26.79,26.95,167200.0,22.2385,22.3379,22.2053,22.3379,167200.0
2009-12-16 09:35:00,26.95,27.08,26.91,27.04,218300.0,22.3379,22.4457,22.3048,22.4125,218300.0
2009-12-16 09:40:00,27.04,27.05,26.93,26.98,201100.0,22.4125,22.4208,22.3213,22.3628,201100.0
2009-12-16 09:45:00,26.98,27.2,26.97,27.2,156900.0,22.3628,22.5451,22.3545,22.5451,156900.0
2009-12-16 09:50:00,27.21,27.23,27.1,27.1,158900.0,22.5534,22.57,22.4623,22.4623,158900.0
2009-12-16 09:55:00,27.11,27.16,27.07,27.1,85400.0,22.4705,22.512,22.4374,22.4623,85400.0
2009-12-16 10:00:00,27.1,27.17,27.07,27.13,85100.0,22.4623,22.5203,22.4374,22.4871,85100.0
2009-12-16 10:05:00,27.13,27.14,27.1,27.13,82200.0,22.4871,22.4954,22.4623,22.4871,82200.0
2009-12-16 10:10:00,27.13,27.2,27.1,27.19,96000.0,22.4871,22.5451,22.4623,22.5369,96000.0
2009-12-16 10:15:00,27.2,27.26,26.85,27.2,192500.0,22.5451,22.5949,22.255,22.5451,192500.0
2009-12-16 10:20:00,27.2,27.26,27.02,27.03,232600.0,22.5451,22.5949,22.3959,22.4042,232600.0
2009-12-16 10:25:00,27.05,27.05,26.95,26.99,50000.0,22.4208,22.4208,22.3379,22.3711,50000.0
2009-12-16 10:30:00,26.99,27.04,26.98,27.0,56400.0,22.3711,22.4125,22.3628,22.3794,56400.0
2009-12-16 10:35:00,27.0,27.15,26.99,27.15,92100.0,22.3794,22.5037,22.3711,22.5037,92100.0
2009-12-16 10:40:00,27.15,27.22,27.14,27.18,56400.0,22.5037,22.5617,22.4954,22.5286,56400.0
2009-12-16 10:45:00,27.19,27.2,27.18,27.18,38300.0,22.5369,22.5451,22.5286,22.5286,38300.0
2009-12-16 10:50:00,27.19,27.25,27.18,27.21,53800.0,22.5369,22.5866,22.5286,22.5534,53800.0
2009-12-16 10:55:00,27.19,27.22,27.17,27.18,38700.0,22.5369,22.5617,22.5203,22.5286,38700.0
2009-12-16 11:00:00,27.17,27.22,27.16,27.21,29800.0,22.5203,22.5617,22.512,22.5534,29800.0
2009-12-16 11:05:00,27.22,27.28,27.2,27.24,57300.0,22.5617,22.6115,22.5451,22.5783,57300.0
2009-12-16 11:10:00,27.24,27.26,27.21,27.23,36300.0,22.5783,22.5949,22.5534,22.57,36300.0
2009-12-16 11:15:00,27.23,27.23,27.2,27.21,51300.0,22.57,22.57,22.5451,22.5534,51300.0
2009-12-16 11:20:00,27.21,27.25,27.14,27.21,116300.0,22.5534,22.5866,22.4954,22.5534,116300.0
2009-12-16 11:25:00,27.22,27.25,27.12,27.23,70800.0,22.5617,22.5866,22.4788,22.57,70800.0
2009-12-16 11:30:00,27.23,27.25,27.16,27.16,19200.0,22.57,22.5866,22.512,22.512,19200.0
2009-12-16 11:35:00,27.17,27.36,27.16,27.34,67500.0,22.5203,22.6778,22.512,22.6612,67500.0
2009-12-16 11:40:00,27.34,27.34,27.27,27.3,50100.0,22.6612,22.6612,22.6032,22.628,50100.0
2009-12-16 11:45:00,27.3,27.31,27.27,27.3,48000.0,22.628,22.6363,22.6032,22.628,48000.0
2009-12-16 11:50:00,27.3,27.3,27.18,27.2,30100.0,22.628,22.628,22.5286,22.5451,30100.0
2009-12-16 11:55:00,27.2,27.26,27.2,27.26,14800.0,22.5451,22.5949,22.5451,22.5949,14800.0
2009-12-16 12:00:00,27.26,27.3,27.26,27.3,16000.0,22.5949,22.628,22.5949,22.628,16000.0
2009-12-16 12:05:00,27.3,27.36,27.3,27.34,59700.0,22.628,22.6778,22.628,22.6612,59700.0
2009-12-16 12:10:00,27.35,27.38,27.29,27.3,28400.0,22.6695,22.6943,22.6197,22.628,28400.0
2009-12-16 12:15:00,27.31,27.31,27.3,27.3,6800.0,22.6363,22.6363,22.628,22.628,6800.0
2009-12-16 12:20:00,27.31,27.34,27.3,27.33,33100.0,22.6363,22.6612,22.628,22.6529,33100.0
2009-12-16 12:25:00,27.33,27.38,27.32,27.38,26300.0,22.6529,22.6943,22.6446,22.6943,26300.0
2009-12-16 12:30:00,27.38,27.39,27.34,27.34,37200.0,22.6943,22.7026,22.6612,22.6612,37200.0
2009-12-16 12:35:00,27.34,27.39,27.34,27.36,32600.0,22.6612,22.7026,22.6612,22.6778,32600.0
2009-12-16 12:40:00,27.37,27.38,27.33,27.35,23900.0,22.686,22.6943,22.6529,22.6695,23900.0
2009-12-16 12:45:00,27.35,27.35,27.32,27.34,7400.0,22.6695,22.6695,22.6446,22.6612,7400.0
2009-12-16 12:50:00,27.33,27.33,27.26,27.27,8700.0,22.6529,22.6529,22.5949,22.6032,8700.0
2009-12-16 12:55:00,27.26,27.26,27.22,27.26,178300.0,22.5949,22.5949,22.5617,22.5949,178300.0
2009-12-16 13:00:00,27.26,27.26,27.24,27.24,22400.0,22.5949,22.5949,22.5783,22.5783,22400.0
2009-12-16 13:05:00,27.24,27.26,27.23,27.26,11700.0,22.5783,22.5949,22.57,22.5949,11700.0
2009-12-16 13:10:00,27.25,27.26,27.25,27.26,5700.0,22.5866,22.5949,22.5866,22.5949,5700.0
2009-12-16 13:15:00,27.26,27.26,27.23,27.25,16600.0,22.5949,22.5949,22.57,22.5866,16600.0
2009-12-16 13:20:00,27.25,27.26,27.25,27.26,11400.0,22.5866,22.5949,22.5866,22.5949,11400.0
2009-12-16 13:25:00,27.25,27.26,27.25,27.25,18100.0,22.5866,22.5949,22.5866,22.5866,18100.0
2009-12-16 13:30:00,27.25,27.26,27.25,27.25,13900.0,22.5866,22.5949,22.5866,22.5866,13900.0
2009-12-16 13:35:00,27.26,27.27,27.25,27.26,27900.0,22.5949,22.6032,22.5866,22.5949,27900.0
2009-12-16 13:40:00,27.26,27.26,27.18,27.19,25900.0,22.5949,22.5949,22.5286,22.5369,25900.0
2009-12-16 13:45:00,27.19,27.21,27.11,27.11,29500.0,22.5369,22.5534,22.4705,22.4705,29500.0
2009-12-16 13:50:00,27.12,27.12,27.05,27.05,35100.0,22.4788,22.4788,22.4208,22.4208,35100.0
2009-12-16 13:55:00,27.06,27.06,26.95,26.96,68200.0,22.4291,22.4291,22.3379,22.3462,68200.0
2009-12-16 14:00:00,26.97,26.98,26.96,26.98,25600.0,22.3545,22.3628,22.3462,22.3628,25600.0
2009-12-16 14:05:00,26.98,26.98,26.82,26.83,80000.0,22.3628,22.3628,22.2302,22.2385,80000.0
2009-12-16 14:10:00,26.83,26.87,26.8,26.85,44400.0,22.2385,22.2716,22.2136,22.255,44400.0
2009-12-16 14:15:00,26.84,26.95,26.75,26.91,52600.0,22.2467,22.3379,22.1722,22.3048,52600.0
2009-12-16 14:20:00,26.92,26.92,26.7,26.84,110300.0,22.3131,22.3131,22.1307,22.2467,110300.0
2009-12-16 14:25:00,26.84,26.87,26.78,26.84,43100.0,22.2467,22.2716,22.197,22.2467,43100.0
2009-12-16 14:30:00,26.86,26.88,26.75,26.76,51800.0,22.2633,22.2799,22.1722,22.1804,51800.0
2009-12-16 14:35:00,26.77,26.81,26.76,26.78,47800.0,22.1887,22.2219,22.1804,22.197,47800.0
2009-12-16 14:40:00,26.78,26.8,26.72,26.76,71700.0,22.197,22.2136,22.1473,22.1804,71700.0
2009-12-16 14:45:00,26.77,26.82,26.75,26.79,52700.0,22.1887,22.2302,22.1722,22.2053,52700.0
2009-12-16 14:50:00,26.8,26.8,26.66,26.71,79900.0,22.2136,22.2136,22.0976,22.139,79900.0
2009-12-16 14:55:00,26.71,26.76,26.7,26.75,56400.0,22.139,22.1804,22.1307,22.1722,56400.0
2009-12-16 15:00:00,26.74,26.76,26.7,26.74,41400.0,22.1639,22.1804,22.1307,22.1639,41400.0
2009-12-16 15:05:00,26.75,26.82,26.74,26.81,52700.0,22.1722,22.2302,22.1639,22.2219,52700.0
2009-12-16 15:10:00,26.81,26.88,26.81,26.83,50400.0,22.2219,22.2799,22.2219,22.2385,50400.0
2009-12-16 15:15:00,26.84,26.89,26.81,26.88,49400.0,22.2467,22.2882,22.2219,22.2799,49400.0
2009-12-16 15:20:00,26.88,26.92,26.8,26.86,83900.0,22.2799,22.3131,22.2136,22.2633,83900.0
2009-12-16 15:25:00,26.87,26.88,26.77,26.77,60100.0,22.2716,22.2799,22.1887,22.1887,60100.0
2009-12-16 15:30:00,26.78,26.81,26.76,26.78,42400.0,22.197,22.2219,22.1804,22.197,42400.0
2009-12-16 15:35:00,26.78,26.88,26.77,26.85,53900.0,22.197,22.2799,22.1887,22.255,53900.0
2009-12-16 15:40:00,26.86,26.86,26.75,26.85,68400.0,22.2633,22.2633,22.1722,22.255,68400.0
2009-12-16 15:45:00,26.84,26.87,26.81,26.83,73500.0,22.2467,22.2716,22.2219,22.2385,73500.0
2009-12-16 15:50:00,26.84,26.87,26.8,26.87,119100.0,22.2467,22.2716,22.2136,22.2716,119100.0
2009-12-16 15:55:00,26.86,26.91,26.84,26.87,187300.0,22.2633,22.3048,22.2467,22.2716,187300.0
2009-12-17 09:30:00,26.68,26.68,26.5,26.5,84300.0,22.1141,22.1141,21.9649,21.9649,84300.0
2009-12-17 09:35:00,26.5,26.62,26.47,26.62,52100.0,21.9649,22.0644,21.9401,22.0644,52100.0
2009-12-17 09:40:00,26.6,26.69,26.6,26.65,23300.0,22.0478,22.1224,22.0478,22.0893,23300.0
2009-12-17 09:45:00,26.65,26.67,26.63,26.65,28200.0,22.0893,22.1058,22.0727,22.0893,28200.0
2009-12-17 09:50:00,26.65,26.68,26.57,26.59,79200.0,22.0893,22.1141,22.023,22.0395,79200.0
2009-12-17 09:55:00,26.57,26.61,26.5,26.5,95900.0,22.023,22.0561,21.9649,21.9649,95900.0
2009-12-17 10:00:00,26.51,26.58,26.48,26.52,42400.0,21.9732,22.0312,21.9484,21.9815,42400.0
2009-12-17 10:05:00,26.53,26.61,26.48,26.6,37200.0,21.9898,22.0561,21.9484,22.0478,37200.0
2009-12-17 10:10:00,26.6,26.63,26.52,26.53,21500.0,22.0478,22.0727,21.9815,21.9898,21500.0
2009-12-17 10:15:00,26.52,26.57,26.52,26.57,17800.0,21.9815,22.023,21.9815,22.023,17800.0
2009-12-17 10:20:00,26.57,26.6,26.56,26.59,13500.0,22.023,22.0478,22.0147,22.0395,13500.0
2009-12-17 10:25:00,26.6,26.66,26.55,26.57,52800.0,22.0478,22.0976,22.0064,22.023,52800.0
2009-12-17 10:30:00,26.58,26.61,26.56,26.58,22300.0,22.0312,22.0561,22.0147,22.0312,22300.0
2009-12-17 10:35:00,26.58,26.58,26.48,26.48,39100.0,22.0312,22.0312,21.9484,21.9484,39100.0
2009-12-17 10:40:00,26.48,26.51,26.48,26.49,32100.0,21.9484,21.9732,21.9484,21.9566,32100.0
2009-12-17 10:45:00,26.48,26.5,26.45,26.5,27700.0,21.9484,21.9649,21.9235,21.9649,27700.0
2009-12-17 10:50:00,26.51,26.61,26.5,26.59,15600.0,21.9732,22.0561,21.9649,22.0395,15600.0
2009-12-17 10:55:00,26.59,26.61,26.57,26.57,41600.0,22.0395,22.0561,22.023,22.023,41600.0
2009-12-17 11:00:00,26.58,26.64,26.58,26.6,19600.0,22.0312,22.081,22.0312,22.0478,19600.0
2009-12-17 11:05:00,26.6,26.6,26.54,26.54,34500.0,22.0478,22.0478,21.9981,21.9981,34500.0
2009-12-17 11:10:00,26.55,26.55,26.49,26.49,28300.0,22.0064,22.0064,21.9566,21.9566,28300.0
2009-12-17 11:15:00,26.5,26.52,26.48,26.51,29600.0,21.9649,21.9815,21.9484,21.9732,29600.0
2009-12-17 11:20:00,26.52,26.52,26.46,26.46,20600.0,21.9815,21.9815,21.9318,21.9318,20600.0
2009-12-17 11:25:00,26.47,26.47,26.36,26.36,36300.0,21.9401,21.9401,21.8489,21.8489,36300.0
2009-12-17 11:30:00,26.36,26.4,26.35,26.36,44200.0,21.8489,21.882,21.8406,21.8489,44200.0
2009-12-17 11:35:00,26.36,26.38,26.33,26.36,27000.0,21.8489,21.8655,21.824,21.8489,27000.0
2009-12-17 11:40:00,26.36,26.36,26.32,26.32,17800.0,21.8489,21.8489,21.8157,21.8157,17800.0
2009-12-17 11:45:00,26.32,26.33,26.28,26.31,19700.0,21.8157,21.824,21.7826,21.8075,19700.0
2009-12-17 11:50:00,26.3,26.3,26.18,26.19,72600.0,21.7992,21.7992,21.6997,21.708,72600.0
2009-12-17 11:55:00,26.19,26.19,26.11,26.12,62900.0,21.708,21.708,21.6417,21.65,62900.0
2009-12-17 12:00:00,26.12,26.21,26.11,26.19,29300.0,21.65,21.7246,21.6417,21.708,29300.0
2009-12-17 12:05:00,26.2,26.25,26.2,26.23,19900.0,21.7163,21.7577,21.7163,21.7411,19900.0
2009-12-17 12:10:00,26.22,26.3,26.22,26.28,25000.0,21.7329,21.7992,21.7329,21.7826,25000.0
2009-12-17 12:15:00,26.28,26.29,26.24,26.26,28200.0,21.7826,21.7909,21.7494,21.766,28200.0
2009-12-17 12:20:00,26.27,26.34,26.26,26.33,30600.0,21.7743,21.8323,21.766,21.824,30600.0
2009-12-17 12:25:00,26.34,26.35,26.3,26.34,16300.0,21.8323,21.8406,21.7992,21.8323,16300.0
2009-12-17 12:30:00,26.33,26.33,26.3,26.3,16600.0,21.824,21.824,21.7992,21.7992,16600.0
2009-12-17 12:35:00,26.3,26.31,26.28,26.29,23400.0,21.7992,21.8075,21.7826,21.7909,23400.0
2009-12-17 12:40:00,26.29,26.3,26.18,26.18,16200.0,21.7909,21.7992,21.6997,21.6997,16200.0
2009-12-17 12:45:00,26.19,26.19,26.12,26.17,47500.0,21.708,21.708,21.65,21.6914,47500.0
2009-12-17 12:50:00,26.19,26.23,26.17,26.21,23200.0,21.708,21.7411,21.6914,21.7246,23200.0
2009-12-17 12:55:00,26.22,26.26,26.2,26.21,21900.0,21.7329,21.766,21.7163,21.7246,21900.0
2009-12-17 13:00:00,26.22,26.28,26.2,26.27,17500.0,21.7329,21.7826,21.7163,21.7743,17500.0
2009-12-17 13:05:00,26.28,26.35,26.27,26.35,19100.0,21.7826,21.8406,21.7743,21.8406,19100.0
2009-12-17 13:10:00,26.35,26.35,26.29,26.29,73000.0,21.8406,21.8406,21.7909,21.7909,73000.0
2009-12-17 13:15:00,26.29,26.3,26.24,26.25,28200.0,21.7909,21.7992,21.7494,21.7577,28200.0
2009-12-17 13:20:00,26.25,26.26,26.23,26.25,46100.0,21.7577,21.766,21.7411,21.7577,46100.0
2009-12-17 13:25:00,26.25,26.3,26.25,26.28,20200.0,21.7577,21.7992,21.7577,21.7826,20200.0
2009-12-17 13:30:00,26.29,26.29,26.23,26.23,78600.0,21.7909,21.7909,21.7411,21.7411,78600.0
2009-12-17 13:35:00,26.23,26.23,26.12,26.15,42600.0,21.7411,21.7411,21.65,21.6748,42600.0
2009-12-17 13:40:00,26.14,26.17,26.14,26.14,77100.0,21.6665,21.6914,21.6665,21.6665,77100.0
2009-12-17 13:45:00,26.15,26.19,26.14,26.17,44800.0,21.6748,21.708,21.6665,21.6914,44800.0
2009-12-17 13:50:00,26.16,26.18,26.14,26.18,56600.0,21.6831,21.6997,21.6665,21.6997,56600.0
2009-12-17 13:55:00,26.18,26.21,26.14,26.14,48600.0,21.6997,21.7246,21.6665,21.6665,48600.0
2009-12-17 14:00:00,26.13,26.13,26.08,26.12,22700.0,21.6583,21.6583,21.6168,21.65,22700.0
2009-12-17 14:05:00,26.11,26.12,26.1,26.11,21600.0,21.6417,21.65,21.6334,21.6417,21600.0
2009-12-17 14:10:00,26.11,26.13,26.09,26.09,63100.0,21.6417,21.6583,21.6251,21.6251,63100.0
2009-12-17 14:15:00,26.1,26.13,26.08,26.12,33800.0,21.6334,21.6583,21.6168,21.65,33800.0
2009-12-17 14:20:00,26.12,26.13,26.08,26.12,45800.0,21.65,21.6583,21.6168,21.65,45800.0
2009-12-17 14:25:00,26.11,26.17,26.11,26.12,28600.0,21.6417,21.6914,21.6417,21.65,28600.0
2009-12-17 14:30:00,26.12,26.18,26.12,26.18,25600.0,21.65,21.6997,21.65,21.6997,25600.0
2009-12-17 14:35:00,26.19,26.22,26.15,26.21,30000.0,21.708,21.7329,21.6748,21.7246,30000.0
2009-12-17 14:40:00,26.22,26.24,26.18,26.22,33100.0,21.7329,21.7494,21.6997,21.7329,33100.0
2009-12-17 14:45:00,26.21,26.22,26.17,26.17,18000.0,21.7246,21.7329,21.6914,21.6914,18000.0
2009-12-17 14:50:00,26.18,26.2,26.16,26.2,26400.0,21.6997,21.7163,21.6831,21.7163,26400.0
2009-12-17 14:55:00,26.19,26.23,26.19,26.22,21400.0,21.708,21.7411,21.708,21.7329,21400.0
2009-12-17 15:00:00,26.21,26.22,26.21,26.21,41600.0,21.7246,21.7329,21.7246,21.7246,41600.0
2009-12-17 15:05:00,26.22,26.22,26.21,26.21,24300.0,21.7329,21.7329,21.7246,21.7246,24300.0
2009-12-17 15:10:00,26.22,26.22,26.16,26.17,24300.0,21.7329,21.7329,21.6831,21.6914,24300.0
2009-12-17 15:15:00,26.17,26.17,26.16,26.16,21800.0,21.6914,21.6914,21.6831,21.6831,21800.0
2009-12-17 15:20:00,26.16,26.21,26.16,26.19,50000.0,21.6831,21.7246,21.6831,21.708,50000.0
2009-12-17 15:25:00,26.19,26.22,26.18,26.2,70700.0,21.708,21.7329,21.6997,21.7163,70700.0
2009-12-17 15:30:00,26.19,26.29,26.16,26.29,84800.0,21.708,21.7909,21.6831,21.7909,84800.0
2009-12-17 15:35:00,26.29,26.3,26.23,26.26,83400.0,21.7909,21.7992,21.7411,21.766,83400.0
2009-12-17 15:40:00,26.26,26.3,26.23,26.27,96100.0,21.766,21.7992,21.7411,21.7743,96100.0
2009-12-17 15:45:00,26.27,26.3,26.23,26.3,86500.0,21.7743,21.7992,21.7411,21.7992,86500.0
2009-12-17 15:50:00,26.3,26.3,26.19,26.2,105500.0,21.7992,21.7992,21.708,21.7163,105500.0
2009-12-17 15:55:00,26.2,26.23,26.19,26.21,164500.0,21.7163,21.7411,21.708,21.7246,164500.0
2009-12-18 09:30:00,25.11,25.21,25.03,25.08,299700.0,20.8128,20.8957,20.7465,20.7879,299700.0
2009-12-18 09:35:00,25.08,25.1,24.85,25.01,238200.0,20.7879,20.8045,20.5973,20.7299,238200.0
2009-12-18 09:40:00,25.01,25.5,24.99,25.44,318900.0,20.7299,21.1361,20.7133,21.0863,318900.0
2009-12-18 09:45:00,25.45,25.64,25.44,25.59,114600.0,21.0946,21.2521,21.0863,21.2107,114600.0
2009-12-18 09:50:00,25.58,25.64,25.42,25.42,47700.0,21.2024,21.2521,21.0698,21.0698,47700.0
2009-12-18 09:55:00,25.42,25.53,25.38,25.38,38000.0,21.0698,21.1609,21.0366,21.0366,38000.0
2009-12-18 10:00:00,25.38,25.47,25.34,25.43,71800.0,21.0366,21.1112,21.0035,21.078,71800.0
2009-12-18 10:05:00,25.42,25.52,25.4,25.48,36300.0,21.0698,21.1526,21.0532,21.1195,36300.0
2009-12-18 10:10:00,25.46,25.64,25.46,25.64,43400.0,21.1029,21.2521,21.1029,21.2521,43400.0
2009-12-18 10:15:00,25.63,25.64,25.49,25.5,57000.0,21.2438,21.2521,21.1278,21.1361,57000.0
2009-12-18 10:20:00,25.52,25.52,25.33,25.33,125700.0,21.1526,21.1526,20.9952,20.9952,125700.0
2009-12-18 10:25:00,25.32,25.37,25.29,25.3,60800.0,20.9869,21.0283,20.962,20.9703,60800.0
2009-12-18 10:30:00,25.29,25.3,25.16,25.16,75900.0,20.962,20.9703,20.8543,20.8543,75900.0
2009-12-18 10:35:00,25.16,25.26,25.12,25.26,73200.0,20.8543,20.9371,20.8211,20.9371,73200.0
2009-12-18 10:40:00,25.24,25.3,25.23,25.27,45000.0,20.9206,20.9703,20.9123,20.9454,45000.0
2009-12-18 10:45:00,25.27,25.3,25.24,25.24,53000.0,20.9454,20.9703,20.9206,20.9206,53000.0
2009-12-18 10:50:00,25.24,25.27,25.2,25.24,44400.0,20.9206,20.9454,20.8874,20.9206,44400.0
2009-12-18 10:55:00,25.23,25.29,25.2,25.21,28800.0,20.9123,20.962,20.8874,20.8957,28800.0
2009-12-18 11:00:00,25.2,25.24,25.15,25.15,44500.0,20.8874,20.9206,20.846,20.846,44500.0
2009-12-18 11:05:00,25.14,25.14,25.01,25.01,53300.0,20.8377,20.8377,20.7299,20.7299,53300.0
2009-12-18 11:10:00,25.01,25.02,24.94,24.97,38500.0,20.7299,20.7382,20.6719,20.6968,38500.0
2009-12-18 11:15:00,24.96,25.03,24.93,24.98,57100.0,20.6885,20.7465,20.6636,20.7051,57100.0
2009-12-18 11:20:00,24.98,25.0,24.9,24.96,96500.0,20.7051,20.7216,20.6388,20.6885,96500.0
2009-12-18 11:25:00,24.96,25.03,24.95,24.96,35700.0,20.6885,20.7465,20.6802,20.6885,35700.0
2009-12-18 11:30:00,24.96,24.96,24.84,24.85,36600.0,20.6885,20.6885,20.589,20.5973,36600.0
2009-12-18 11:35:00,24.85,24.89,24.76,24.8,62100.0,20.5973,20.6305,20.5227,20.5559,62100.0
2009-12-18 11:40:00,24.8,24.8,24.54,24.55,124700.0,20.5559,20.5559,20.3404,20.3486,124700.0
2009-12-18 11:45:00,24.55,24.64,24.55,24.57,52400.0,20.3486,20.4232,20.3486,20.3652,52400.0
2009-12-18 11:50:00,24.57,24.62,24.57,24.58,125800.0,20.3652,20.4067,20.3652,20.3735,125800.0
2009-12-18 11:55:00,24.59,24.61,24.46,24.48,77100.0,20.3818,20.3984,20.274,20.2906,77100.0
2009-12-18 12:00:00,24.48,24.65,24.48,24.6,79300.0,20.2906,20.4315,20.2906,20.3901,79300.0
2009-12-18 12:05:00,24.6,24.62,24.57,24.58,18300.0,20.3901,20.4067,20.3652,20.3735,18300.0
2009-12-18 12:10:00,24.58,24.62,24.58,24.59,33000.0,20.3735,20.4067,20.3735,20.3818,33000.0
2009-12-18 12:15:00,24.6,24.67,24.59,24.65,60400.0,20.3901,20.4481,20.3818,20.4315,60400.0
2009-12-18 12:20:00,24.64,24.77,24.64,24.76,43900.0,20.4232,20.531,20.4232,20.5227,43900.0
2009-12-18 12:25:00,24.77,24.8,24.74,24.8,36200.0,20.531,20.5559,20.5061,20.5559,36200.0
2009-12-18 12:30:00,24.77,24.85,24.77,24.81,26500.0,20.531,20.5973,20.531,20.5642,26500.0
2009-12-18 12:35:00,24.81,24.82,24.8,24.8,8100.0,20.5642,20.5724,20.5559,20.5559,8100.0
2009-12-18 12:40:00,24.81,24.82,24.8,24.82,84600.0,20.5642,20.5724,20.5559,20.5724,84600.0
2009-12-18 12:45:00,24.81,24.84,24.76,24.8,51100.0,20.5642,20.589,20.5227,20.5559,51100.0
2009-12-18 12:50:00,24.8,24.81,24.74,24.78,32000.0,20.5559,20.5642,20.5061,20.5393,32000.0
2009-12-18 12:55:00,24.8,24.8,24.76,24.77,13400.0,20.5559,20.5559,20.5227,20.531,13400.0
2009-12-18 13:00:00,24.78,24.8,24.77,24.79,10500.0,20.5393,20.5559,20.531,20.5476,10500.0
2009-12-18 13:05:00,24.8,24.82,24.79,24.8,45400.0,20.5559,20.5724,20.5476,20.5559,45400.0
2009-12-18 13:10:00,24.81,24.88,24.81,24.85,26200.0,20.5642,20.6222,20.5642,20.5973,26200.0
2009-12-18 13:15:00,24.85,24.89,24.82,24.85,20000.0,20.5973,20.6305,20.5724,20.5973,20000.0
2009-12-18 13:20:00,24.85,24.89,24.82,24.89,81800.0,20.5973,20.6305,20.5724,20.6305,81800.0
2009-12-18 13:25:00,24.9,24.96,24.88,24.95,45700.0,20.6388,20.6885,20.6222,20.6802,45700.0
2009-12-18 13:30:00,24.96,25.06,24.96,25.04,20400.0,20.6885,20.7714,20.6885,20.7548,20400.0
2009-12-18 13:35:00,25.03,25.03,24.99,24.99,40800.0,20.7465,20.7465,20.7133,20.7133,40800.0
2009-12-18 13:40:00,24.99,24.99,24.95,24.95,77400.0,20.7133,20.7133,20.6802,20.6802,77400.0
2009-12-18 13:45:00,24.95,24.95,24.93,24.94,12500.0,20.6802,20.6802,20.6636,20.6719,12500.0
2009-12-18 13:50:00,24.94,24.94,24.88,24.88,87800.0,20.6719,20.6719,20.6222,20.6222,87800.0
2009-12-18 13:55:00,24.88,24.92,24.87,24.92,22600.0,20.6222,20.6553,20.6139,20.6553,22600.0
2009-12-18 14:00:00,24.92,24.98,24.92,24.98,41600.0,20.6553,20.7051,20.6553,20.7051,41600.0
2009-12-18 14:05:00,24.98,25.0,24.97,24.99,8000.0,20.7051,20.7216,20.6968,20.7133,8000.0
2009-12-18 14:10:00,24.99,25.05,24.99,25.03,43500.0,20.7133,20.7631,20.7133,20.7465,43500.0
2009-12-18 14:15:00,25.03,25.13,25.02,25.13,22000.0,20.7465,20.8294,20.7382,20.8294,22000.0
2009-12-18 14:20:00,25.13,25.18,25.12,25.17,34500.0,20.8294,20.8708,20.8211,20.8625,34500.0
2009-12-18 14:25:00,25.17,25.23,25.17,25.22,30800.0,20.8625,20.9123,20.8625,20.904,30800.0
2009-12-18 14:30:00,25.22,25.25,25.19,25.2,52200.0,20.904,20.9289,20.8791,20.8874,52200.0
2009-12-18 14:35:00,25.19,25.2,25.14,25.15,32000.0,20.8791,20.8874,20.8377,20.846,32000.0
2009-12-18 14:40:00,25.15,25.17,25.14,25.16,15600.0,20.846,20.8625,20.8377,20.8543,15600.0
2009-12-18 14:45:00,25.17,25.21,25.14,25.14,38200.0,20.8625,20.8957,20.8377,20.8377,38200.0
2009-12-18 14:50:00,25.14,25.15,25.1,25.14,25400.0,20.8377,20.846,20.8045,20.8377,25400.0
2009-12-18 14:55:00,25.15,25.26,25.14,25.26,40900.0,20.846,20.9371,20.8377,20.9371,40900.0
2009-12-18 15:00:00,25.26,25.34,25.25,25.31,44900.0,20.9371,21.0035,20.9289,20.9786,44900.0
2009-12-18 15:05:00,25.31,25.39,25.31,25.35,190000.0,20.9786,21.0449,20.9786,21.0117,190000.0
2009-12-18 15:10:00,25.35,25.35,25.26,25.3,47000.0,21.0117,21.0117,20.9371,20.9703,47000.0
2009-12-18 15:15:00,25.29,25.34,25.28,25.32,42300.0,20.962,21.0035,20.9537,20.9869,42300.0
2009-12-18 15:20:00,25.32,25.32,25.27,25.28,26000.0,20.9869,20.9869,20.9454,20.9537,26000.0
2009-12-18 15:25:00,25.28,25.28,25.23,25.24,23100.0,20.9537,20.9537,20.9123,20.9206,23100.0
2009-12-18 15:30:00,25.23,25.3,25.23,25.29,89500.0,20.9123,20.9703,20.9123,20.962,89500.0
2009-12-18 15:35:00,25.29,25.38,25.28,25.38,119000.0,20.962,21.0366,20.9537,21.0366,119000.0
2009-12-18 15:40:00,25.38,25.48,25.36,25.41,127700.0,21.0366,21.1195,21.02,21.0615,127700.0
2009-12-18 15:45:00,25.42,25.45,25.37,25.44,116500.0,21.0698,21.0946,21.0283,21.0863,116500.0
2009-12-18 15:50:00,25.45,25.54,25.43,25.54,192100.0,21.0946,21.1692,21.078,21.1692,192100.0
2009-12-18 15:55:00,25.54,25.65,25.52,25.61,401300.0,21.1692,21.2604,21.1526,21.2272,401300.0
2009-12-21 09:30:00,25.87,26.08,25.87,26.06,62900.0,21.4427,21.6168,21.4427,21.6002,62900.0
2009-12-21 09:35:00,26.04,26.12,25.96,25.96,51700.0,21.5837,21.65,21.5173,21.5173,51700.0
2009-12-21 09:40:00,25.96,25.97,25.89,25.89,29500.0,21.5173,21.5256,21.4593,21.4593,29500.0
2009-12-21 09:45:00,25.9,25.91,25.83,25.85,33600.0,21.4676,21.4759,21.4096,21.4262,33600.0
2009-12-21 09:50:00,25.83,25.93,25.83,25.86,34100.0,21.4096,21.4925,21.4096,21.4345,34100.0
2009-12-21 09:55:00,25.86,25.93,25.86,25.86,21100.0,21.4345,21.4925,21.4345,21.4345,21100.0
2009-12-21 10:00:00,25.84,25.89,25.76,25.87,88000.0,21.4179,21.4593,21.3516,21.4427,88000.0
2009-12-21 10:05:00,25.85,25.87,25.84,25.85,22200.0,21.4262,21.4427,21.4179,21.4262,22200.0
2009-12-21 10:10:00,25.84,25.87,25.8,25.86,134400.0,21.4179,21.4427,21.3847,21.4345,134400.0
2009-12-21 10:15:00,25.87,25.93,25.82,25.84,81900.0,21.4427,21.4925,21.4013,21.4179,81900.0
2009-12-21 10:20:00,25.82,25.84,25.72,25.72,32900.0,21.4013,21.4179,21.3184,21.3184,32900.0
2009-12-21 10:25:00,25.72,25.78,25.72,25.77,24400.0,21.3184,21.3682,21.3184,21.3599,24400.0
2009-12-21 10:30:00,25.77,25.8,25.76,25.77,29600.0,21.3599,21.3847,21.3516,21.3599,29600.0
2009-12-21 10:35:00,25.78,25.85,25.77,25.85,17400.0,21.3682,21.4262,21.3599,21.4262,17400.0
2009-12-21 10:40:00,25.85,25.85,25.84,25.85,25800.0,21.4262,21.4262,21.4179,21.4262,25800.0
2009-12-21 10:45:00,25.84,25.85,25.81,25.84,30400.0,21.4179,21.4262,21.393,21.4179,30400.0
2009-12-21 10:50:00,25.83,25.85,25.81,25.83,29100.0,21.4096,21.4262,21.393,21.4096,29100.0
2009-12-21 10:55:00,25.83,25.83,25.81,25.83,19500.0,21.4096,21.4096,21.393,21.4096,19500.0
2009-12-21 11:00:00,25.82,25.83,25.81,25.82,9500.0,21.4013,21.4096,21.393,21.4013,9500.0
2009-12-21 11:05:00,25.82,25.82,25.8,25.8,50200.0,21.4013,21.4013,21.3847,21.3847,50200.0
2009-12-21 11:10:00,25.81,25.81,25.78,25.81,28500.0,21.393,21.393,21.3682,21.393,28500.0
2009-12-21 11:15:00,25.81,25.84,25.79,25.84,26700.0,21.393,21.4179,21.3764,21.4179,26700.0
2009-12-21 11:20:00,25.83,25.84,25.74,25.77,32200.0,21.4096,21.4179,21.335,21.3599,32200.0
2009-12-21 11:25:00,25.77,25.77,25.74,25.75,10400.0,21.3599,21.3599,21.335,21.3433,10400.0
2009-12-21 11:30:00,25.76,25.76,25.71,25.72,14600.0,21.3516,21.3516,21.3101,21.3184,14600.0
2009-12-21 11:35:00,25.73,25.73,25.64,25.65,42800.0,21.3267,21.3267,21.2521,21.2604,42800.0
2009-12-21 11:40:00,25.65,25.67,25.61,25.65,32700.0,21.2604,21.277,21.2272,21.2604,32700.0
2009-12-21 11:45:00,25.64,25.68,25.61,25.61,25500.0,21.2521,21.2853,21.2272,21.2272,25500.0
2009-12-21 11:50:00,25.61,25.61,25.54,25.54,22400.0,21.2272,21.2272,21.1692,21.1692,22400.0
2009-12-21 11:55:00,25.55,25.55,25.48,25.49,25800.0,21.1775,21.1775,21.1195,21.1278,25800.0
2009-12-21 12:00:00,25.49,25.53,25.49,25.53,13900.0,21.1278,21.1609,21.1278,21.1609,13900.0
2009-12-21 12:05:00,25.52,25.62,25.52,25.61,15600.0,21.1526,21.2355,21.1526,21.2272,15600.0
2009-12-21 12:10:00,25.61,25.61,25.56,25.58,34700.0,21.2272,21.2272,21.1858,21.2024,34700.0
2009-12-21 12:15:00,25.57,25.62,25.56,25.62,15300.0,21.1941,21.2355,21.1858,21.2355,15300.0
2009-12-21 12:20:00,25.62,25.69,25.61,25.68,40200.0,21.2355,21.2936,21.2272,21.2853,40200.0
2009-12-21 12:25:00,25.67,25.72,25.67,25.69,15100.0,21.277,21.3184,21.277,21.2936,15100.0
2009-12-21 12:30:00,25.7,25.7,25.63,25.65,7700.0,21.3018,21.3018,21.2438,21.2604,7700.0
2009-12-21 12:35:00,25.64,25.65,25.62,25.62,9500.0,21.2521,21.2604,21.2355,21.2355,9500.0
2009-12-21 12:40:00,25.62,25.64,25.6,25.61,31000.0,21.2355,21.2521,21.219,21.2272,31000.0
2009-12-21 12:45:00,25.62,25.62,25.53,25.54,10400.0,21.2355,21.2355,21.1609,21.1692,10400.0
2009-12-21 12:50:00,25.54,25.58,25.54,25.58,10400.0,21.1692,21.2024,21.1692,21.2024,10400.0
2009-12-21 12:55:00,25.58,25.6,25.57,25.58,45800.0,21.2024,21.219,21.1941,21.2024,45800.0
2009-12-21 13:00:00,25.58,25.58,25.51,25.52,18800.0,21.2024,21.2024,21.1444,21.1526,18800.0
2009-12-21 13:05:00,25.51,25.52,25.44,25.47,28500.0,21.1444,21.1526,21.0863,21.1112,28500.0
2009-12-21 13:10:00,25.48,25.49,25.41,25.41,13300.0,21.1195,21.1278,21.0615,21.0615,13300.0
2009-12-21 13:15:00,25.41,25.42,25.3,25.3,43200.0,21.0615,21.0698,20.9703,20.9703,43200.0
2009-12-21 13:20:00,25.31,25.39,25.31,25.38,26200.0,20.9786,21.0449,20.9786,21.0366,26200.0
2009-12-21 13:25:00,25.38,25.45,25.38,25.44,15300.0,21.0366,21.0946,21.0366,21.0863,15300.0
2009-12-21 13:30:00,25.44,25.44,25.36,25.41,39000.0,21.0863,21.0863,21.02,21.0615,39000.0
2009-12-21 13:35:00,25.4,25.43,25.39,25.39,19700.0,21.0532,21.078,21.0449,21.0449,19700.0
2009-12-21 13:40:00,25.4,25.4,25.39,25.4,10100.0,21.0532,21.0532,21.0449,21.0532,10100.0
2009-12-21 13:45:00,25.39,25.53,25.39,25.53,31400.0,21.0449,21.1609,21.0449,21.1609,31400.0
2009-12-21 13:50:00,25.52,25.65,25.52,25.64,18900.0,21.1526,21.2604,21.1526,21.2521,18900.0
2009-12-21 13:55:00,25.65,25.66,25.59,25.59,58800.0,21.2604,21.2687,21.2107,21.2107,58800.0
2009-12-21 14:00:00,25.6,25.6,25.52,25.52,19700.0,21.219,21.219,21.1526,21.1526,19700.0
2009-12-21 14:05:00,25.52,25.65,25.52,25.53,55200.0,21.1526,21.2604,21.1526,21.1609,55200.0
2009-12-21 14:10:00,25.53,25.65,25.53,25.65,54700.0,21.1609,21.2604,21.1609,21.2604,54700.0
2009-12-21 14:15:00,25.64,25.65,25.57,25.57,19000.0,21.2521,21.2604,21.1941,21.1941,19000.0
2009-12-21 14:20:00,25.57,25.61,25.57,25.58,20100.0,21.1941,21.2272,21.1941,21.2024,20100.0
2009-12-21 14:25:00,25.58,25.65,25.58,25.65,18100.0,21.2024,21.2604,21.2024,21.2604,18100.0
2009-12-21 14:30:00,25.66,25.68,25.63,25.64,21200.0,21.2687,21.2853,21.2438,21.2521,21200.0
2009-12-21 14:35:00,25.64,25.64,25.57,25.63,28800.0,21.2521,21.2521,21.1941,21.2438,28800.0
2009-12-21 14:40:00,25.63,25.67,25.63,25.67,18600.0,21.2438,21.277,21.2438,21.277,18600.0
2009-12-21 14:45:00,25.66,25.71,25.66,25.68,29200.0,21.2687,21.3101,21.2687,21.2853,29200.0
2009-12-21 14:50:00,25.69,25.7,25.65,25.68,19800.0,21.2936,21.3018,21.2604,21.2853,19800.0
2009-12-21 14:55:00,25.67,25.68,25.64,25.65,14600.0,21.277,21.2853,21.2521,21.2604,14600.0
2009-12-21 15:00:00,25.64,25.71,25.64,25.69,33800.0,21.2521,21.3101,21.2521,21.2936,33800.0
2009-12-21 15:05:00,25.69,25.79,25.68,25.79,34400.0,21.2936,21.3764,21.2853,21.3764,34400.0
2009-12-21 15:10:00,25.78,25.83,25.76,25.77,48400.0,21.3682,21.4096,21.3516,21.3599,48400.0
2009-12-21 15:15:00,25.77,25.84,25.76,25.81,51100.0,21.3599,21.4179,21.3516,21.393,51100.0
2009-12-21 15:20:00,25.8,25.81,25.76,25.78,29100.0,21.3847,21.393,21.3516,21.3682,29100.0
2009-12-21 15:25:00,25.78,25.81,25.77,25.81,30600.0,21.3682,21.393,21.3599,21.393,30600.0
2009-12-21 15:30:00,25.8,25.88,25.8,25.83,46500.0,21.3847,21.451,21.3847,21.4096,46500.0
2009-12-21 15:35:00,25.83,25.89,25.8,25.89,44000.0,21.4096,21.4593,21.3847,21.4593,44000.0
2009-12-21 15:40:00,25.89,25.98,25.89,25.96,91100.0,21.4593,21.5339,21.4593,21.5173,91100.0
2009-12-21 15:45:00,25.96,25.96,25.9,25.93,44400.0,21.5173,21.5173,21.4676,21.4925,44400.0
2009-12-21 15:50:00,25.93,25.93,25.86,25.92,87500.0,21.4925,21.4925,21.4345,21.4842,87500.0
2009-12-21 15:55:00,25.91,25.92,25.88,25.88,121100.0,21.4759,21.4842,21.451,21.451,121100.0
2009-12-22 09:30:00,26.0,26.06,25.81,25.84,99300.0,21.5505,21.6002,21.393,21.4179,99300.0
2009-12-22 09:35:00,25.84,25.9,25.82,25.9,10400.0,21.4179,21.4676,21.4013,21.4676,10400.0
2009-12-22 09:40:00,25.92,26.0,25.9,25.91,30400.0,21.4842,21.5505,21.4676,21.4759,30400.0
2009-12-22 09:45:00,25.9,25.9,25.82,25.85,17300.0,21.4676,21.4676,21.4013,21.4262,17300.0
2009-12-22 09:50:00,25.85,25.96,25.84,25.92,28000.0,21.4262,21.5173,21.4179,21.4842,28000.0
2009-12-22 09:55:00,25.92,25.99,25.91,25.96,12500.0,21.4842,21.5422,21.4759,21.5173,12500.0
2009-12-22 10:00:00,25.98,26.0,25.85,25.94,52600.0,21.5339,21.5505,21.4262,21.5008,52600.0
2009-12-22 10:05:00,25.95,26.01,25.94,25.99,21500.0,21.5091,21.5588,21.5008,21.5422,21500.0
2009-12-22 10:10:00,26.01,26.09,26.01,26.06,15200.0,21.5588,21.6251,21.5588,21.6002,15200.0
2009-12-22 10:15:00,26.06,26.08,26.05,26.08,10100.0,21.6002,21.6168,21.5919,21.6168,10100.0
2009-12-22 10:20:00,26.08,26.09,26.06,26.08,10600.0,21.6168,21.6251,21.6002,21.6168,10600.0
2009-12-22 10:25:00,26.08,26.1,26.07,26.08,9300.0,21.6168,21.6334,21.6085,21.6168,9300.0
2009-12-22 10:30:00,26.09,26.09,26.03,26.05,18500.0,21.6251,21.6251,21.5754,21.5919,18500.0
2009-12-22 10:35:00,26.03,26.05,26.03,26.05,7600.0,21.5754,21.5919,21.5754,21.5919,7600.0
2009-12-22 10:40:00,26.05,26.06,26.03,26.03,22700.0,21.5919,21.6002,21.5754,21.5754,22700.0
2009-12-22 10:45:00,26.03,26.06,26.03,26.06,21100.0,21.5754,21.6002,21.5754,21.6002,21100.0
2009-12-22 10:50:00,26.06,26.08,26.06,26.07,13500.0,21.6002,21.6168,21.6002,21.6085,13500.0
2009-12-22 10:55:00,26.08,26.09,26.05,26.05,21300.0,21.6168,21.6251,21.5919,21.5919,21300.0
2009-12-22 11:00:00,26.05,26.07,26.03,26.03,14700.0,21.5919,21.6085,21.5754,21.5754,14700.0
2009-12-22 11:05:00,26.03,26.03,26.02,26.02,3500.0,21.5754,21.5754,21.5671,21.5671,3500.0
2009-12-22 11:10:00,26.02,26.04,26.02,26.04,5000.0,21.5671,21.5837,21.5671,21.5837,5000.0
2009-12-22 11:15:00,26.05,26.07,26.05,26.06,8500.0,21.5919,21.6085,21.5919,21.6002,8500.0
2009-12-22 11:20:00,26.07,26.09,26.06,26.06,21800.0,21.6085,21.6251,21.6002,21.6002,21800.0
2009-12-22 11:25:00,26.07,26.07,26.0,26.0,23900.0,21.6085,21.6085,21.5505,21.5505,23900.0
2009-12-22 11:30:00,26.0,26.0,25.99,25.99,8700.0,21.5505,21.5505,21.5422,21.5422,8700.0
2009-12-22 11:35:00,26.0,26.01,25.99,26.01,4400.0,21.5505,21.5588,21.5422,21.5588,4400.0
2009-12-22 11:40:00,26.01,26.04,26.0,26.04,10600.0,21.5588,21.5837,21.5505,21.5837,10600.0
2009-12-22 11:45:00,26.05,26.05,26.04,26.05,6100.0,21.5919,21.5919,21.5837,21.5919,6100.0
2009-12-22 11:50:00,26.05,26.13,26.05,26.13,26200.0,21.5919,21.6583,21.5919,21.6583,26200.0
2009-12-22 11:55:00,26.13,26.13,26.12,26.12,9400.0,21.6583,21.6583,21.65,21.65,9400.0
2009-12-22 12:00:00,26.11,26.13,26.09,26.09,11900.0,21.6417,21.6583,21.6251,21.6251,11900.0
2009-12-22 12:05:00,26.08,26.08,26.05,26.05,8100.0,21.6168,21.6168,21.5919,21.5919,8100.0
2009-12-22 12:10:00,26.05,26.05,26.04,26.04,3200.0,21.5919,21.5919,21.5837,21.5837,3200.0
2009-12-22 12:15:00,26.05,26.05,26.04,26.05,10900.0,21.5919,21.5919,21.5837,21.5919,10900.0
2009-12-22 12:20:00,26.05,26.05,26.04,26.04,6500.0,21.5919,21.5919,21.5837,21.5837,6500.0
2009-12-22 12:25:00,26.04,26.05,26.04,26.04,2700.0,21.5837,21.5919,21.5837,21.5837,2700.0
2009-12-22 12:30:00,26.05,26.05,26.04,26.05,10600.0,21.5919,21.5919,21.5837,21.5919,10600.0
2009-12-22 12:35:00,26.05,26.05,26.04,26.05,5800.0,21.5919,21.5919,21.5837,21.5919,5800.0
2009-12-22 12:40:00,26.05,26.05,26.04,26.05,5100.0,21.5919,21.5919,21.5837,21.5919,5100.0
2009-12-22 12:45:00,26.05,26.05,26.04,26.04,4900.0,21.5919,21.5919,21.5837,21.5837,4900.0
2009-12-22 12:50:00,26.04,26.06,26.04,26.06,34700.0,21.5837,21.6002,21.5837,21.6002,34700.0
2009-12-22 12:55:00,26.06,26.06,26.04,26.04,16700.0,21.6002,21.6002,21.5837,21.5837,16700.0
2009-12-22 13:00:00,26.05,26.06,26.04,26.05,10900.0,21.5919,21.6002,21.5837,21.5919,10900.0
2009-12-22 13:05:00,26.05,26.07,26.05,26.07,28900.0,21.5919,21.6085,21.5919,21.6085,28900.0
2009-12-22 13:10:00,26.07,26.13,26.07,26.12,12600.0,21.6085,21.6583,21.6085,21.65,12600.0
2009-12-22 13:15:00,26.11,26.11,26.06,26.08,14800.0,21.6417,21.6417,21.6002,21.6168,14800.0
2009-12-22 13:20:00,26.08,26.1,26.08,26.1,9100.0,21.6168,21.6334,21.6168,21.6334,9100.0
2009-12-22 13:25:00,26.1,26.1,26.09,26.1,9500.0,21.6334,21.6334,21.6251,21.6334,9500.0
2009-12-22 13:30:00,26.1,26.1,26.08,26.09,9400.0,21.6334,21.6334,21.6168,21.6251,9400.0
2009-12-22 13:35:00,26.08,26.09,26.06,26.07,12300.0,21.6168,21.6251,21.6002,21.6085,12300.0
2009-12-22 13:40:00,26.07,26.07,26.06,26.07,8300.0,21.6085,21.6085,21.6002,21.6085,8300.0
2009-12-22 13:45:00,26.06,26.07,26.06,26.07,6500.0,21.6002,21.6085,21.6002,21.6085,6500.0
2009-12-22 13:50:00,26.06,26.09,26.06,26.09,9300.0,21.6002,21.6251,21.6002,21.6251,9300.0
2009-12-22 13:55:00,26.09,26.1,26.07,26.08,8700.0,21.6251,21.6334,21.6085,21.6168,8700.0
2009-12-22 14:00:00,26.08,26.08,26.04,26.05,8700.0,21.6168,21.6168,21.5837,21.5919,8700.0
2009-12-22 14:05:00,26.04,26.06,26.04,26.06,7800.0,21.5837,21.6002,21.5837,21.6002,7800.0
2009-12-22 14:10:00,26.07,26.07,26.06,26.07,7800.0,21.6085,21.6085,21.6002,21.6085,7800.0
2009-12-22 14:15:00,26.07,26.12,26.06,26.11,9300.0,21.6085,21.65,21.6002,21.6417,9300.0
2009-12-22 14:20:00,26.12,26.13,26.1,26.12,14300.0,21.65,21.6583,21.6334,21.65,14300.0
2009-12-22 14:25:00,26.12,26.16,26.12,26.15,13300.0,21.65,21.6831,21.65,21.6748,13300.0
2009-12-22 14:30:00,26.14,26.14,26.13,26.14,5800.0,21.6665,21.6665,21.6583,21.6665,5800.0
2009-12-22 14:35:00,26.14,26.18,26.13,26.18,11900.0,21.6665,21.6997,21.6583,21.6997,11900.0
2009-12-22 14:40:00,26.18,26.18,26.15,26.16,9500.0,21.6997,21.6997,21.6748,21.6831,9500.0
2009-12-22 14:45:00,26.16,26.16,26.1,26.11,14100.0,21.6831,21.6831,21.6334,21.6417,14100.0
2009-12-22 14:50:00,26.1,26.1,26.06,26.07,11100.0,21.6334,21.6334,21.6002,21.6085,11100.0
2009-12-22 14:55:00,26.07,26.07,26.06,26.07,10500.0,21.6085,21.6085,21.6002,21.6085,10500.0
2009-12-22 15:00:00,26.06,26.07,26.06,26.06,9100.0,21.6002,21.6085,21.6002,21.6002,9100.0
2009-12-22 15:05:00,26.07,26.08,26.06,26.08,22500.0,21.6085,21.6168,21.6002,21.6168,22500.0
2009-12-22 15:10:00,26.07,26.08,26.07,26.08,6900.0,21.6085,21.6168,21.6085,21.6168,6900.0
2009-12-22 15:15:00,26.08,26.16,26.08,26.16,35500.0,21.6168,21.6831,21.6168,21.6831,35500.0
2009-12-22 15:20:00,26.15,26.17,26.13,26.13,15500.0,21.6748,21.6914,21.6583,21.6583,15500.0
2009-12-22 15:25:00,26.13,26.14,26.13,26.13,15200.0,21.6583,21.6665,21.6583,21.6583,15200.0
2009-12-22 15:30:00,26.14,26.14,26.11,26.11,19500.0,21.6665,21.6665,21.6417,21.6417,19500.0
2009-12-22 15:35:00,26.11,26.12,26.07,26.08,19700.0,21.6417,21.65,21.6085,21.6168,19700.0
2009-12-22 15:40:00,26.08,26.09,26.03,26.04,20200.0,21.6168,21.6251,21.5754,21.5837,20200.0
2009-12-22 15:45:00,26.05,26.11,26.04,26.11,46700.0,21.5919,21.6417,21.5837,21.6417,46700.0
2009-12-22 15:50:00,26.1,26.11,26.09,26.1,29900.0,21.6334,21.6417,21.6251,21.6334,29900.0
2009-12-22 15:55:00,26.1,26.14,26.1,26.13,55500.0,21.6334,21.6665,21.6334,21.6583,55500.0
2009-12-23 09:30:00,26.58,26.67,26.47,26.49,85700.0,22.0312,22.1058,21.9401,21.9566,85700.0
2009-12-23 09:35:00,26.48,26.5,26.44,26.49,37300.0,21.9484,21.9649,21.9152,21.9566,37300.0
2009-12-23 09:40:00,26.48,26.52,26.47,26.52,31400.0,21.9484,21.9815,21.9401,21.9815,31400.0
2009-12-23 09:45:00,26.48,26.48,26.44,26.46,65000.0,21.9484,21.9484,21.9152,21.9318,65000.0
2009-12-23 09:50:00,26.46,26.55,26.43,26.47,41800.0,21.9318,22.0064,21.9069,21.9401,41800.0
2009-12-23 09:55:00,26.47,26.5,26.42,26.44,13500.0,21.9401,21.9649,21.8986,21.9152,13500.0
2009-12-23 10:00:00,26.44,26.44,26.24,26.3,38300.0,21.9152,21.9152,21.7494,21.7992,38300.0
2009-12-23 10:05:00,26.32,26.38,26.32,26.38,15200.0,21.8157,21.8655,21.8157,21.8655,15200.0
2009-12-23 10:10:00,26.4,26.49,26.39,26.46,35000.0,21.882,21.9566,21.8738,21.9318,35000.0
2009-12-23 10:15:00,26.48,26.51,26.44,26.51,26300.0,21.9484,21.9732,21.9152,21.9732,26300.0
2009-12-23 10:20:00,26.48,26.51,26.47,26.48,14600.0,21.9484,21.9732,21.9401,21.9484,14600.0
2009-12-23 10:25:00,26.48,26.5,26.37,26.4,26900.0,21.9484,21.9649,21.8572,21.882,26900.0
2009-12-23 10:30:00,26.4,26.44,26.4,26.43,14400.0,21.882,21.9152,21.882,21.9069,14400.0
2009-12-23 10:35:00,26.43,26.47,26.43,26.47,20600.0,21.9069,21.9401,21.9069,21.9401,20600.0
2009-12-23 10:40:00,26.47,26.48,26.42,26.44,5500.0,21.9401,21.9484,21.8986,21.9152,5500.0
2009-12-23 10:45:00,26.44,26.45,26.41,26.43,8700.0,21.9152,21.9235,21.8903,21.9069,8700.0
2009-12-23 10:50:00,26.41,26.42,26.35,26.35,32800.0,21.8903,21.8986,21.8406,21.8406,32800.0
2009-12-23 10:55:00,26.35,26.35,26.33,26.34,5000.0,21.8406,21.8406,21.824,21.8323,5000.0
2009-12-23 11:00:00,26.33,26.37,26.3,26.35,156300.0,21.824,21.8572,21.7992,21.8406,156300.0
2009-12-23 11:05:00,26.36,26.4,26.35,26.4,13100.0,21.8489,21.882,21.8406,21.882,13100.0
2009-12-23 11:10:00,26.4,26.45,26.4,26.45,5500.0,21.882,21.9235,21.882,21.9235,5500.0
2009-12-23 11:15:00,26.45,26.5,26.44,26.45,9400.0,21.9235,21.9649,21.9152,21.9235,9400.0
2009-12-23 11:20:00,26.45,26.48,26.45,26.48,2400.0,21.9235,21.9484,21.9235,21.9484,2400.0
2009-12-23 11:25:00,26.48,26.49,26.46,26.48,5200.0,21.9484,21.9566,21.9318,21.9484,5200.0
2009-12-23 11:30:00,26.48,26.5,26.48,26.5,30600.0,21.9484,21.9649,21.9484,21.9649,30600.0
2009-12-23 11:35:00,26.5,26.54,26.5,26.52,24600.0,21.9649,21.9981,21.9649,21.9815,24600.0
2009-12-23 11:40:00,26.52,26.54,26.52,26.53,26500.0,21.9815,21.9981,21.9815,21.9898,26500.0
2009-12-23 11:45:00,26.53,26.54,26.52,26.52,19200.0,21.9898,21.9981,21.9815,21.9815,19200.0
2009-12-23 11:50:00,26.53,26.53,26.5,26.5,2900.0,21.9898,21.9898,21.9649,21.9649,2900.0
2009-12-23 11:55:00,26.51,26.52,26.44,26.44,6200.0,21.9732,21.9815,21.9152,21.9152,6200.0
2009-12-23 12:00:00,26.46,26.46,26.41,26.42,3700.0,21.9318,21.9318,21.8903,21.8986,3700.0
2009-12-23 12:05:00,26.41,26.41,26.35,26.35,6200.0,21.8903,21.8903,21.8406,21.8406,6200.0
2009-12-23 12:10:00,26.35,26.36,26.28,26.28,10100.0,21.8406,21.8489,21.7826,21.7826,10100.0
2009-12-23 12:15:00,26.28,26.37,26.28,26.34,17000.0,21.7826,21.8572,21.7826,21.8323,17000.0
2009-12-23 12:20:00,26.35,26.35,26.34,26.34,5000.0,21.8406,21.8406,21.8323,21.8323,5000.0
2009-12-23 12:25:00,26.34,26.36,26.34,26.36,5800.0,21.8323,21.8489,21.8323,21.8489,5800.0
2009-12-23 12:30:00,26.38,26.39,26.37,26.37,7400.0,21.8655,21.8738,21.8572,21.8572,7400.0
2009-12-23 12:35:00,26.37,26.38,26.37,26.37,2900.0,21.8572,21.8655,21.8572,21.8572,2900.0
2009-12-23 12:40:00,26.37,26.44,26.37,26.43,8500.0,21.8572,21.9152,21.8572,21.9069,8500.0
2009-12-23 12:45:00,26.43,26.43,26.39,26.4,10600.0,21.9069,21.9069,21.8738,21.882,10600.0
2009-12-23 12:50:00,26.39,26.43,26.38,26.4,10000.0,21.8738,21.9069,21.8655,21.882,10000.0
2009-12-23 12:55:00,26.4,26.41,26.37,26.38,6800.0,21.882,21.8903,21.8572,21.8655,6800.0
2009-12-23 13:00:00,26.37,26.38,26.36,26.36,6700.0,21.8572,21.8655,21.8489,21.8489,6700.0
2009-12-23 13:05:00,26.36,26.37,26.35,26.35,8800.0,21.8489,21.8572,21.8406,21.8406,8800.0
2009-12-23 13:10:00,26.35,26.35,26.33,26.33,13000.0,21.8406,21.8406,21.824,21.824,13000.0
2009-12-23 13:15:00,26.33,26.35,26.33,26.35,11600.0,21.824,21.8406,21.824,21.8406,11600.0
2009-12-23 13:20:00,26.35,26.42,26.35,26.38,7100.0,21.8406,21.8986,21.8406,21.8655,7100.0
2009-12-23 13:25:00,26.38,26.38,26.37,26.38,5600.0,21.8655,21.8655,21.8572,21.8655,5600.0
2009-12-23 13:30:00,26.38,26.39,26.38,26.39,6500.0,21.8655,21.8738,21.8655,21.8738,6500.0
2009-12-23 13:35:00,26.39,26.39,26.38,26.38,4600.0,21.8738,21.8738,21.8655,21.8655,4600.0
2009-12-23 13:40:00,26.38,26.39,26.38,26.39,4800.0,21.8655,21.8738,21.8655,21.8738,4800.0
2009-12-23 13:45:00,26.39,26.48,26.39,26.48,10600.0,21.8738,21.9484,21.8738,21.9484,10600.0
2009-12-23 13:50:00,26.48,26.49,26.47,26.49,7600.0,21.9484,21.9566,21.9401,21.9566,7600.0
2009-12-23 13:55:00,26.49,26.5,26.48,26.5,9500.0,21.9566,21.9649,21.9484,21.9649,9500.0
2009-12-23 14:00:00,26.5,26.51,26.5,26.5,6700.0,21.9649,21.9732,21.9649,21.9649,6700.0
2009-12-23 14:05:00,26.5,26.51,26.45,26.45,21600.0,21.9649,21.9732,21.9235,21.9235,21600.0
2009-12-23 14:10:00,26.45,26.45,26.4,26.4,12000.0,21.9235,21.9235,21.882,21.882,12000.0
2009-12-23 14:15:00,26.4,26.41,26.38,26.38,5900.0,21.882,21.8903,21.8655,21.8655,5900.0
2009-12-23 14:20:00,26.38,26.39,26.38,26.38,2900.0,21.8655,21.8738,21.8655,21.8655,2900.0
2009-12-23 14:25:00,26.39,26.39,26.32,26.32,11600.0,21.8738,21.8738,21.8157,21.8157,11600.0
2009-12-23 14:30:00,26.32,26.34,26.26,26.26,20800.0,21.8157,21.8323,21.766,21.766,20800.0
2009-12-23 14:35:00,26.25,26.27,26.23,26.25,33300.0,21.7577,21.7743,21.7411,21.7577,33300.0
2009-12-23 14:40:00,26.25,26.25,26.24,26.25,11500.0,21.7577,21.7577,21.7494,21.7577,11500.0
2009-12-23 14:45:00,26.25,26.25,26.24,26.25,13200.0,21.7577,21.7577,21.7494,21.7577,13200.0
2009-12-23 14:50:00,26.25,26.25,26.24,26.24,12900.0,21.7577,21.7577,21.7494,21.7494,12900.0
2009-12-23 14:55:00,26.24,26.29,26.24,26.25,104600.0,21.7494,21.7909,21.7494,21.7577,104600.0
2009-12-23 15:00:00,26.25,26.28,26.25,26.27,25500.0,21.7577,21.7826,21.7577,21.7743,25500.0
2009-12-23 15:05:00,26.26,26.27,26.25,26.25,15700.0,21.766,21.7743,21.7577,21.7577,15700.0
2009-12-23 15:10:00,26.26,26.26,26.25,26.25,9800.0,21.766,21.766,21.7577,21.7577,9800.0
2009-12-23 15:15:00,26.25,26.26,26.25,26.25,10300.0,21.7577,21.766,21.7577,21.7577,10300.0
2009-12-23 15:20:00,26.25,26.3,26.25,26.3,26900.0,21.7577,21.7992,21.7577,21.7992,26900.0
2009-12-23 15:25:00,26.29,26.32,26.29,26.31,16000.0,21.7909,21.8157,21.7909,21.8075,16000.0
2009-12-23 15:30:00,26.31,26.32,26.3,26.3,23300.0,21.8075,21.8157,21.7992,21.7992,23300.0
2009-12-23 15:35:00,26.31,26.33,26.3,26.31,19100.0,21.8075,21.824,21.7992,21.8075,19100.0
2009-12-23 15:40:00,26.31,26.38,26.31,26.36,61600.0,21.8075,21.8655,21.8075,21.8489,61600.0
2009-12-23 15:45:00,26.35,26.36,26.3,26.31,29700.0,21.8406,21.8489,21.7992,21.8075,29700.0
2009-12-23 15:50:00,26.31,26.42,26.31,26.4,44400.0,21.8075,21.8986,21.8075,21.882,44400.0
2009-12-23 15:55:00,26.39,26.45,26.35,26.38,108200.0,21.8738,21.9235,21.8406,21.8655,108200.0
2009-12-24 09:30:00,26.31,26.58,26.31,26.54,9600.0,21.8075,22.0312,21.8075,21.9981,9600.0
2009-12-24 09:35:00,26.53,26.58,26.45,26.57,3900.0,21.9898,22.0312,21.9235,22.023,3900.0
2009-12-24 09:40:00,26.54,26.58,26.54,26.58,3000.0,21.9981,22.0312,21.9981,22.0312,3000.0
2009-12-24 09:45:00,26.54,26.63,26.54,26.63,9200.0,21.9981,22.0727,21.9981,22.0727,9200.0
2009-12-24 09:50:00,26.65,26.71,26.65,26.65,4700.0,22.0893,22.139,22.0893,22.0893,4700.0
2009-12-24 09:55:00,26.64,26.67,26.62,26.62,4000.0,22.081,22.1058,22.0644,22.0644,4000.0
2009-12-24 10:00:00,26.64,26.65,26.63,26.65,4900.0,22.081,22.0893,22.0727,22.0893,4900.0
2009-12-24 10:05:00,26.65,26.65,26.64,26.65,1700.0,22.0893,22.0893,22.081,22.0893,1700.0
2009-12-24 10:10:00,26.65,26.65,26.61,26.63,7500.0,22.0893,22.0893,22.0561,22.0727,7500.0
2009-12-24 10:15:00,26.62,26.62,26.6,26.6,5800.0,22.0644,22.0644,22.0478,22.0478,5800.0
2009-12-24 10:20:00,26.6,26.6,26.55,26.58,4300.0,22.0478,22.0478,22.0064,22.0312,4300.0
2009-12-24 10:25:00,26.59,26.59,26.54,26.55,1900.0,22.0395,22.0395,21.9981,22.0064,1900.0
2009-12-24 10:30:00,26.54,26.54,26.43,26.44,9600.0,21.9981,21.9981,21.9069,21.9152,9600.0
2009-12-24 10:35:00,26.44,26.44,26.41,26.41,5400.0,21.9152,21.9152,21.8903,21.8903,5400.0
2009-12-24 10:40:00,26.42,26.42,26.41,26.41,800.0,21.8986,21.8986,21.8903,21.8903,800.0
2009-12-24 10:45:00,26.41,26.42,26.39,26.41,5400.0,21.8903,21.8986,21.8738,21.8903,5400.0
2009-12-24 10:50:00,26.41,26.47,26.4,26.45,5900.0,21.8903,21.9401,21.882,21.9235,5900.0
2009-12-24 10:55:00,26.46,26.48,26.42,26.48,4000.0,21.9318,21.9484,21.8986,21.9484,4000.0
2009-12-24 11:00:00,26.46,26.47,26.44,26.44,1400.0,21.9318,21.9401,21.9152,21.9152,1400.0
2009-12-24 11:05:00,26.42,26.42,26.4,26.4,2800.0,21.8986,21.8986,21.882,21.882,2800.0
2009-12-24 11:10:00,26.4,26.4,26.38,26.39,2600.0,21.882,21.882,21.8655,21.8738,2600.0
2009-12-24 11:15:00,26.38,26.39,26.37,26.37,1900.0,21.8655,21.8738,21.8572,21.8572,1900.0
2009-12-24 11:20:00,26.37,26.43,26.37,26.43,5200.0,21.8572,21.9069,21.8572,21.9069,5200.0
2009-12-24 11:25:00,26.44,26.44,26.43,26.44,1600.0,21.9152,21.9152,21.9069,21.9152,1600.0
2009-12-24 11:30:00,26.44,26.47,26.44,26.47,3900.0,21.9152,21.9401,21.9152,21.9401,3900.0
2009-12-24 11:35:00,26.46,26.48,26.46,26.48,1400.0,21.9318,21.9484,21.9318,21.9484,1400.0
2009-12-24 11:40:00,26.49,26.49,26.47,26.47,2500.0,21.9566,21.9566,21.9401,21.9401,2500.0
2009-12-24 11:45:00,26.47,26.47,26.38,26.38,4700.0,21.9401,21.9401,21.8655,21.8655,4700.0
2009-12-24 11:50:00,26.38,26.41,26.38,26.41,4200.0,21.8655,21.8903,21.8655,21.8903,4200.0
2009-12-24 11:55:00,26.41,26.47,26.4,26.46,2000.0,21.8903,21.9401,21.882,21.9318,2000.0
2009-12-24 12:00:00,26.46,26.47,26.46,26.46,2300.0,21.9318,21.9401,21.9318,21.9318,2300.0
2009-12-24 12:05:00,26.46,26.48,26.46,26.47,4200.0,21.9318,21.9484,21.9318,21.9401,4200.0
2009-12-24 12:10:00,26.47,26.48,26.47,26.47,1400.0,21.9401,21.9484,21.9401,21.9401,1400.0
2009-12-24 12:15:00,26.47,26.47,26.4,26.4,3000.0,21.9401,21.9401,21.882,21.882,3000.0
2009-12-24 12:20:00,26.39,26.39,26.38,26.38,2100.0,21.8738,21.8738,21.8655,21.8655,2100.0
2009-12-24 12:25:00,26.39,26.41,26.39,26.4,3200.0,21.8738,21.8903,21.8738,21.882,3200.0
2009-12-24 12:30:00,26.41,26.41,26.4,26.41,2900.0,21.8903,21.8903,21.882,21.8903,2900.0
2009-12-24 12:35:00,26.4,26.42,26.39,26.41,8500.0,21.882,21.8986,21.8738,21.8903,8500.0
2009-12-24 12:40:00,26.42,26.42,26.4,26.4,4900.0,21.8986,21.8986,21.882,21.882,4900.0
2009-12-24 12:45:00,26.4,26.45,26.4,26.44,9900.0,21.882,21.9235,21.882,21.9152,9900.0
2009-12-24 12:50:00,26.44,26.45,26.42,26.42,8300.0,21.9152,21.9235,21.8986,21.8986,8300.0
2009-12-24 12:55:00,26.43,26.45,26.38,26.38,20300.0,21.9069,21.9235,21.8655,21.8655,20300.0
2009-12-28 09:30:00,26.67,26.84,26.66,26.81,20000.0,22.1058,22.2467,22.0976,22.2219,20000.0
2009-12-28 09:35:00,26.81,26.85,26.77,26.78,10800.0,22.2219,22.255,22.1887,22.197,10800.0
2009-12-28 09:40:00,26.78,26.79,26.7,26.72,10600.0,22.197,22.2053,22.1307,22.1473,10600.0
2009-12-28 09:45:00,26.7,26.75,26.7,26.73,3700.0,22.1307,22.1722,22.1307,22.1556,3700.0
2009-12-28 09:50:00,26.72,26.77,26.71,26.77,4600.0,22.1473,22.1887,22.139,22.1887,4600.0
2009-12-28 09:55:00,26.77,26.77,26.74,26.74,6700.0,22.1887,22.1887,22.1639,22.1639,6700.0
2009-12-28 10:00:00,26.74,26.75,26.71,26.71,20700.0,22.1639,22.1722,22.139,22.139,20700.0
2009-12-28 10:05:00,26.71,26.72,26.66,26.68,11900.0,22.139,22.1473,22.0976,22.1141,11900.0
2009-12-28 10:10:00,26.69,26.69,26.64,26.65,8900.0,22.1224,22.1224,22.081,22.0893,8900.0
2009-12-28 10:15:00,26.65,26.7,26.62,26.7,12600.0,22.0893,22.1307,22.0644,22.1307,12600.0
2009-12-28 10:20:00,26.68,26.69,26.67,26.67,5100.0,22.1141,22.1224,22.1058,22.1058,5100.0
2009-12-28 10:25:00,26.67,26.69,26.64,26.68,16100.0,22.1058,22.1224,22.081,22.1141,16100.0
2009-12-28 10:30:00,26.68,26.69,26.67,26.68,13000.0,22.1141,22.1224,22.1058,22.1141,13000.0
2009-12-28 10:35:00,26.67,26.67,26.61,26.61,13900.0,22.1058,22.1058,22.0561,22.0561,13900.0
2009-12-28 10:40:00,26.61,26.61,26.6,26.6,4300.0,22.0561,22.0561,22.0478,22.0478,4300.0
2009-12-28 10:45:00,26.6,26.65,26.6,26.64,12400.0,22.0478,22.0893,22.0478,22.081,12400.0
2009-12-28 10:50:00,26.63,26.64,26.62,26.63,3000.0,22.0727,22.081,22.0644,22.0727,3000.0
2009-12-28 10:55:00,26.63,26.65,26.62,26.64,4200.0,22.0727,22.0893,22.0644,22.081,4200.0
2009-12-28 11:00:00,26.63,26.64,26.62,26.63,2500.0,22.0727,22.081,22.0644,22.0727,2500.0
2009-12-28 11:05:00,26.62,26.63,26.6,26.61,13300.0,22.0644,22.0727,22.0478,22.0561,13300.0
2009-12-28 11:10:00,26.6,26.62,26.6,26.61,5800.0,22.0478,22.0644,22.0478,22.0561,5800.0
2009-12-28 11:15:00,26.6,26.65,26.6,26.65,12000.0,22.0478,22.0893,22.0478,22.0893,12000.0
2009-12-28 11:20:00,26.65,26.65,26.63,26.64,3800.0,22.0893,22.0893,22.0727,22.081,3800.0
2009-12-28 11:25:00,26.64,26.64,26.63,26.63,8600.0,22.081,22.081,22.0727,22.0727,8600.0
2009-12-28 11:30:00,26.64,26.67,26.64,26.67,9200.0,22.081,22.1058,22.081,22.1058,9200.0
2009-12-28 11:35:00,26.67,26.67,26.66,26.67,3700.0,22.1058,22.1058,22.0976,22.1058,3700.0
2009-12-28 11:40:00,26.67,26.68,26.63,26.63,4700.0,22.1058,22.1141,22.0727,22.0727,4700.0
2009-12-28 11:45:00,26.64,26.64,26.61,26.63,12400.0,22.081,22.081,22.0561,22.0727,12400.0
2009-12-28 11:50:00,26.63,26.65,26.62,26.65,3500.0,22.0727,22.0893,22.0644,22.0893,3500.0
2009-12-28 11:55:00,26.65,26.68,26.64,26.66,7000.0,22.0893,22.1141,22.081,22.0976,7000.0
2009-12-28 12:00:00,26.66,26.66,26.64,26.65,3500.0,22.0976,22.0976,22.081,22.0893,3500.0
2009-12-28 12:05:00,26.65,26.65,26.64,26.65,1500.0,22.0893,22.0893,22.081,22.0893,1500.0
2009-12-28 12:10:00,26.64,26.66,26.64,26.66,8900.0,22.081,22.0976,22.081,22.0976,8900.0
2009-12-28 12:15:00,26.65,26.66,26.62,26.62,23100.0,22.0893,22.0976,22.0644,22.0644,23100.0
2009-12-28 12:20:00,26.62,26.63,26.56,26.56,14700.0,22.0644,22.0727,22.0147,22.0147,14700.0
2009-12-28 12:25:00,26.56,26.57,26.55,26.56,4300.0,22.0147,22.023,22.0064,22.0147,4300.0
2009-12-28 12:30:00,26.54,26.55,26.49,26.49,9200.0,21.9981,22.0064,21.9566,21.9566,9200.0
2009-12-28 12:35:00,26.49,26.49,26.45,26.46,6700.0,21.9566,21.9566,21.9235,21.9318,6700.0
2009-12-28 12:40:00,26.46,26.46,26.45,26.46,2500.0,21.9318,21.9318,21.9235,21.9318,2500.0
2009-12-28 12:45:00,26.45,26.45,26.41,26.42,5900.0,21.9235,21.9235,21.8903,21.8986,5900.0
2009-12-28 12:50:00,26.42,26.42,26.4,26.41,1800.0,21.8986,21.8986,21.882,21.8903,1800.0
2009-12-28 12:55:00,26.4,26.41,26.35,26.35,16600.0,21.882,21.8903,21.8406,21.8406,16600.0
2009-12-28 13:00:00,26.35,26.38,26.33,26.38,21900.0,21.8406,21.8655,21.824,21.8655,21900.0
2009-12-28 13:05:00,26.37,26.38,26.35,26.35,5600.0,21.8572,21.8655,21.8406,21.8406,5600.0
2009-12-28 13:10:00,26.35,26.35,26.32,26.33,4600.0,21.8406,21.8406,21.8157,21.824,4600.0
2009-12-28 13:15:00,26.33,26.34,26.32,26.33,3000.0,21.824,21.8323,21.8157,21.824,3000.0
2009-12-28 13:20:00,26.33,26.34,26.3,26.31,12100.0,21.824,21.8323,21.7992,21.8075,12100.0
2009-12-28 13:25:00,26.31,26.33,26.31,26.31,14100.0,21.8075,21.824,21.8075,21.8075,14100.0
2009-12-28 13:30:00,26.31,26.38,26.26,26.26,40800.0,21.8075,21.8655,21.766,21.766,40800.0
2009-12-28 13:35:00,26.26,26.26,26.23,26.25,10700.0,21.766,21.766,21.7411,21.7577,10700.0
2009-12-28 13:40:00,26.25,26.25,26.19,26.21,12600.0,21.7577,21.7577,21.708,21.7246,12600.0
2009-12-28 13:45:00,26.21,26.23,26.14,26.14,14100.0,21.7246,21.7411,21.6665,21.6665,14100.0
2009-12-28 13:50:00,26.15,26.15,26.11,26.11,10600.0,21.6748,21.6748,21.6417,21.6417,10600.0
2009-12-28 13:55:00,26.11,26.13,26.11,26.13,14900.0,21.6417,21.6583,21.6417,21.6583,14900.0
2009-12-28 14:00:00,26.13,26.15,26.07,26.08,25400.0,21.6583,21.6748,21.6085,21.6168,25400.0
2009-12-28 14:05:00,26.09,26.1,26.03,26.03,36300.0,21.6251,21.6334,21.5754,21.5754,36300.0
2009-12-28 14:10:00,26.04,26.04,26.0,26.04,29600.0,21.5837,21.5837,21.5505,21.5837,29600.0
2009-12-28 14:15:00,26.04,26.04,25.97,25.99,44600.0,21.5837,21.5837,21.5256,21.5422,44600.0
2009-12-28 14:20:00,26.0,26.02,25.93,25.96,26900.0,21.5505,21.5671,21.4925,21.5173,26900.0
2009-12-28 14:25:00,25.98,25.98,25.91,25.94,25500.0,21.5339,21.5339,21.4759,21.5008,25500.0
2009-12-28 14:30:00,25.94,25.99,25.92,25.99,17800.0,21.5008,21.5422,21.4842,21.5422,17800.0
2009-12-28 14:35:00,25.99,26.03,25.99,26.0,23100.0,21.5422,21.5754,21.5422,21.5505,23100.0
2009-12-28 14:40:00,26.01,26.03,25.96,25.97,19500.0,21.5588,21.5754,21.5173,21.5256,19500.0
2009-12-28 14:45:00,25.97,26.0,25.96,25.99,17200.0,21.5256,21.5505,21.5173,21.5422,17200.0
2009-12-28 14:50:00,26.0,26.01,25.96,25.98,24500.0,21.5505,21.5588,21.5173,21.5339,24500.0
2009-12-28 14:55:00,25.99,26.0,25.98,25.99,18700.0,21.5422,21.5505,21.5339,21.5422,18700.0
2009-12-28 15:00:00,25.98,26.0,25.98,25.99,9700.0,21.5339,21.5505,21.5339,21.5422,9700.0
2009-12-28 15:05:00,25.99,26.01,25.96,25.98,79600.0,21.5422,21.5588,21.5173,21.5339,79600.0
2009-12-28 15:10:00,25.98,26.01,25.97,25.99,46400.0,21.5339,21.5588,21.5256,21.5422,46400.0
2009-12-28 15:15:00,25.99,26.02,25.97,25.98,47300.0,21.5422,21.5671,21.5256,21.5339,47300.0
2009-12-28 15:20:00,25.99,26.0,25.95,25.95,44500.0,21.5422,21.5505,21.5091,21.5091,44500.0
2009-12-28 15:25:00,25.95,25.96,25.91,25.93,45700.0,21.5091,21.5173,21.4759,21.4925,45700.0
2009-12-28 15:30:00,25.94,25.98,25.93,25.94,35100.0,21.5008,21.5339,21.4925,21.5008,35100.0
2009-12-28 15:35:00,25.93,25.97,25.93,25.96,36800.0,21.4925,21.5256,21.4925,21.5173,36800.0
2009-12-28 15:40:00,25.96,26.01,25.95,26.0,34200.0,21.5173,21.5588,21.5091,21.5505,34200.0
2009-12-28 15:45:00,26.0,26.01,25.9,25.91,101800.0,21.5505,21.5588,21.4676,21.4759,101800.0
2009-12-28 15:50:00,25.91,25.96,25.86,25.95,157100.0,21.4759,21.5173,21.4345,21.5091,157100.0
2009-12-28 15:55:00,25.95,25.95,25.9,25.94,187400.0,21.5091,21.5091,21.4676,21.5008,187400.0
2009-12-29 09:30:00,26.39,26.4,26.31,26.32,83700.0,21.8738,21.882,21.8075,21.8157,83700.0
2009-12-29 09:35:00,26.33,26.38,26.22,26.23,117500.0,21.824,21.8655,21.7329,21.7411,117500.0
2009-12-29 09:40:00,26.22,26.28,26.15,26.26,95400.0,21.7329,21.7826,21.6748,21.766,95400.0
2009-12-29 09:45:00,26.26,26.32,26.26,26.27,29300.0,21.766,21.8157,21.766,21.7743,29300.0
2009-12-29 09:50:00,26.28,26.3,26.22,26.25,20000.0,21.7826,21.7992,21.7329,21.7577,20000.0
2009-12-29 09:55:00,26.25,26.26,26.23,26.25,26600.0,21.7577,21.766,21.7411,21.7577,26600.0
2009-12-29 10:00:00,26.25,26.26,26.18,26.19,31200.0,21.7577,21.766,21.6997,21.708,31200.0
2009-12-29 10:05:00,26.19,26.26,26.14,26.25,34300.0,21.708,21.766,21.6665,21.7577,34300.0
2009-12-29 10:10:00,26.27,26.3,26.26,26.28,22300.0,21.7743,21.7992,21.766,21.7826,22300.0
2009-12-29 10:15:00,26.28,26.3,26.22,26.28,44100.0,21.7826,21.7992,21.7329,21.7826,44100.0
2009-12-29 10:20:00,26.27,26.35,26.27,26.3,33500.0,21.7743,21.8406,21.7743,21.7992,33500.0
2009-12-29 10:25:00,26.31,26.32,26.29,26.29,51800.0,21.8075,21.8157,21.7909,21.7909,51800.0
2009-12-29 10:30:00,26.3,26.3,26.26,26.28,9900.0,21.7992,21.7992,21.766,21.7826,9900.0
2009-12-29 10:35:00,26.26,26.28,26.25,26.26,19700.0,21.766,21.7826,21.7577,21.766,19700.0
2009-12-29 10:40:00,26.26,26.27,26.25,26.26,16500.0,21.766,21.7743,21.7577,21.766,16500.0
2009-12-29 10:45:00,26.26,26.27,26.25,26.26,25500.0,21.766,21.7743,21.7577,21.766,25500.0
2009-12-29 10:50:00,26.26,26.26,26.24,26.25,6300.0,21.766,21.766,21.7494,21.7577,6300.0
2009-12-29 10:55:00,26.25,26.28,26.25,26.28,10100.0,21.7577,21.7826,21.7577,21.7826,10100.0
2009-12-29 11:00:00,26.29,26.33,26.29,26.3,14100.0,21.7909,21.824,21.7909,21.7992,14100.0
2009-12-29 11:05:00,26.3,26.32,26.29,26.3,31200.0,21.7992,21.8157,21.7909,21.7992,31200.0
2009-12-29 11:10:00,26.3,26.31,26.27,26.27,17200.0,21.7992,21.8075,21.7743,21.7743,17200.0
2009-12-29 11:15:00,26.27,26.29,26.27,26.27,4100.0,21.7743,21.7909,21.7743,21.7743,4100.0
2009-12-29 11:20:00,26.28,26.3,26.25,26.25,5500.0,21.7826,21.7992,21.7577,21.7577,5500.0
2009-12-29 11:25:00,26.26,26.26,26.12,26.12,8000.0,21.766,21.766,21.65,21.65,8000.0
2009-12-29 11:30:00,26.11,26.15,26.11,26.14,8400.0,21.6417,21.6748,21.6417,21.6665,8400.0
2009-12-29 11:35:00,26.15,26.15,26.09,26.1,6600.0,21.6748,21.6748,21.6251,21.6334,6600.0
2009-12-29 11:40:00,26.11,26.11,26.06,26.06,7800.0,21.6417,21.6417,21.6002,21.6002,7800.0
2009-12-29 11:45:00,26.07,26.08,26.04,26.07,14400.0,21.6085,21.6168,21.5837,21.6085,14400.0
2009-12-29 11:50:00,26.06,26.07,26.03,26.04,11500.0,21.6002,21.6085,21.5754,21.5837,11500.0
2009-12-29 11:55:00,26.04,26.09,26.04,26.09,8900.0,21.5837,21.6251,21.5837,21.6251,8900.0
2009-12-29 12:00:00,26.08,26.09,26.08,26.08,1700.0,21.6168,21.6251,21.6168,21.6168,1700.0
2009-12-29 12:05:00,26.08,26.09,26.07,26.08,1800.0,21.6168,21.6251,21.6085,21.6168,1800.0
2009-12-29 12:10:00,26.08,26.08,26.01,26.02,7800.0,21.6168,21.6168,21.5588,21.5671,7800.0
2009-12-29 12:15:00,26.02,26.04,26.0,26.0,11700.0,21.5671,21.5837,21.5505,21.5505,11700.0
2009-12-29 12:20:00,26.0,26.01,25.91,25.91,49500.0,21.5505,21.5588,21.4759,21.4759,49500.0
2009-12-29 12:25:00,25.91,25.91,25.86,25.87,23000.0,21.4759,21.4759,21.4345,21.4427,23000.0
2009-12-29 12:30:00,25.87,25.88,25.86,25.87,13800.0,21.4427,21.451,21.4345,21.4427,13800.0
2009-12-29 12:35:00,25.87,25.88,25.82,25.83,22700.0,21.4427,21.451,21.4013,21.4096,22700.0
2009-12-29 12:40:00,25.83,25.86,25.82,25.84,21100.0,21.4096,21.4345,21.4013,21.4179,21100.0
2009-12-29 12:45:00,25.84,25.85,25.76,25.77,73800.0,21.4179,21.4262,21.3516,21.3599,73800.0
2009-12-29 12:50:00,25.77,25.78,25.71,25.75,44500.0,21.3599,21.3682,21.3101,21.3433,44500.0
2009-12-29 12:55:00,25.75,25.82,25.74,25.81,11800.0,21.3433,21.4013,21.335,21.393,11800.0
2009-12-29 13:00:00,25.8,25.84,25.8,25.83,9300.0,21.3847,21.4179,21.3847,21.4096,9300.0
2009-12-29 13:05:00,25.83,25.84,25.75,25.78,26900.0,21.4096,21.4179,21.3433,21.3682,26900.0
2009-12-29 13:10:00,25.78,25.81,25.77,25.77,21700.0,21.3682,21.393,21.3599,21.3599,21700.0
2009-12-29 13:15:00,25.77,25.78,25.77,25.77,7800.0,21.3599,21.3682,21.3599,21.3599,7800.0
2009-12-29 13:20:00,25.77,25.81,25.77,25.8,4000.0,21.3599,21.393,21.3599,21.3847,4000.0
2009-12-29 13:25:00,25.82,25.84,25.8,25.81,12700.0,21.4013,21.4179,21.3847,21.393,12700.0
2009-12-29 13:30:00,25.8,25.81,25.77,25.81,15400.0,21.3847,21.393,21.3599,21.393,15400.0
2009-12-29 13:35:00,25.81,25.84,25.78,25.78,24600.0,21.393,21.4179,21.3682,21.3682,24600.0
2009-12-29 13:40:00,25.78,25.81,25.78,25.81,5100.0,21.3682,21.393,21.3682,21.393,5100.0
2009-12-29 13:45:00,25.82,25.88,25.82,25.88,16300.0,21.4013,21.451,21.4013,21.451,16300.0
2009-12-29 13:50:00,25.87,25.88,25.85,25.85,9000.0,21.4427,21.451,21.4262,21.4262,9000.0
2009-12-29 13:55:00,25.85,25.89,25.85,25.87,9900.0,21.4262,21.4593,21.4262,21.4427,9900.0
2009-12-29 14:00:00,25.88,25.88,25.84,25.84,10600.0,21.451,21.451,21.4179,21.4179,10600.0
2009-12-29 14:05:00,25.84,25.84,25.8,25.84,11000.0,21.4179,21.4179,21.3847,21.4179,11000.0
2009-12-29 14:10:00,25.83,25.84,25.83,25.83,5600.0,21.4096,21.4179,21.4096,21.4096,5600.0
2009-12-29 14:15:00,25.84,25.84,25.83,25.84,5700.0,21.4179,21.4179,21.4096,21.4179,5700.0
2009-12-29 14:20:00,25.84,25.84,25.82,25.82,12000.0,21.4179,21.4179,21.4013,21.4013,12000.0
2009-12-29 14:25:00,25.82,25.82,25.78,25.8,16500.0,21.4013,21.4013,21.3682,21.3847,16500.0
2009-12-29 14:30:00,25.8,25.8,25.79,25.79,6500.0,21.3847,21.3847,21.3764,21.3764,6500.0
2009-12-29 14:35:00,25.8,25.81,25.79,25.81,8900.0,21.3847,21.393,21.3764,21.393,8900.0
2009-12-29 14:40:00,25.81,25.83,25.8,25.83,15700.0,21.393,21.4096,21.3847,21.4096,15700.0
2009-12-29 14:45:00,25.83,25.85,25.75,25.8,95800.0,21.4096,21.4262,21.3433,21.3847,95800.0
2009-12-29 14:50:00,25.79,25.8,25.71,25.74,88100.0,21.3764,21.3847,21.3101,21.335,88100.0
2009-12-29 14:55:00,25.74,25.75,25.66,25.75,59300.0,21.335,21.3433,21.2687,21.3433,59300.0
2009-12-29 15:00:00,25.75,25.81,25.73,25.78,17900.0,21.3433,21.393,21.3267,21.3682,17900.0
2009-12-29 15:05:00,25.79,25.81,25.79,25.8,8900.0,21.3764,21.393,21.3764,21.3847,8900.0
2009-12-29 15:10:00,25.81,25.81,25.72,25.74,47700.0,21.393,21.393,21.3184,21.335,47700.0
2009-12-29 15:15:00,25.74,25.79,25.74,25.78,19300.0,21.335,21.3764,21.335,21.3682,19300.0
2009-12-29 15:20:00,25.79,25.8,25.75,25.78,39600.0,21.3764,21.3847,21.3433,21.3682,39600.0
2009-12-29 15:25:00,25.78,25.8,25.78,25.8,18400.0,21.3682,21.3847,21.3682,21.3847,18400.0
2009-12-29 15:30:00,25.8,25.82,25.79,25.81,20600.0,21.3847,21.4013,21.3764,21.393,20600.0
2009-12-29 15:35:00,25.81,25.86,25.79,25.86,16500.0,21.393,21.4345,21.3764,21.4345,16500.0
2009-12-29 15:40:00,25.86,25.9,25.81,25.81,53800.0,21.4345,21.4676,21.393,21.393,53800.0
2009-12-29 15:45:00,25.82,25.84,25.79,25.84,43900.0,21.4013,21.4179,21.3764,21.4179,43900.0
2009-12-29 15:50:00,25.84,25.85,25.79,25.82,60400.0,21.4179,21.4262,21.3764,21.4013,60400.0
2009-12-29 15:55:00,25.81,25.86,25.81,25.83,92500.0,21.393,21.4345,21.393,21.4096,92500.0
2009-12-30 09:30:00,25.76,25.81,25.7,25.7,26400.0,21.3516,21.393,21.3018,21.3018,26400.0
2009-12-30 09:35:00,25.69,25.69,25.61,25.67,23700.0,21.2936,21.2936,21.2272,21.277,23700.0
2009-12-30 09:40:00,25.72,25.72,25.54,25.54,74400.0,21.3184,21.3184,21.1692,21.1692,74400.0
2009-12-30 09:45:00,25.52,25.63,25.45,25.45,120000.0,21.1526,21.2438,21.0946,21.0946,120000.0
2009-12-30 09:50:00,25.46,25.47,25.16,25.27,149500.0,21.1029,21.1112,20.8543,20.9454,149500.0
2009-12-30 09:55:00,25.27,25.36,25.27,25.34,71700.0,20.9454,21.02,20.9454,21.0035,71700.0
2009-12-30 10:00:00,25.34,25.42,25.21,25.21,62600.0,21.0035,21.0698,20.8957,20.8957,62600.0
2009-12-30 10:05:00,25.21,25.32,25.21,25.3,38700.0,20.8957,20.9869,20.8957,20.9703,38700.0
2009-12-30 10:10:00,25.31,25.33,25.21,25.24,75100.0,20.9786,20.9952,20.8957,20.9206,75100.0
2009-12-30 10:15:00,25.24,25.32,25.23,25.32,20600.0,20.9206,20.9869,20.9123,20.9869,20600.0
2009-12-30 10:20:00,25.32,25.34,25.3,25.3,69700.0,20.9869,21.0035,20.9703,20.9703,69700.0
2009-12-30 10:25:00,25.3,25.31,25.26,25.29,43600.0,20.9703,20.9786,20.9371,20.962,43600.0
2009-12-30 10:30:00,25.3,25.31,25.22,25.25,108100.0,20.9703,20.9786,20.904,20.9289,108100.0
2009-12-30 10:35:00,25.24,25.27,25.2,25.22,90800.0,20.9206,20.9454,20.8874,20.904,90800.0
2009-12-30 10:40:00,25.22,25.28,25.18,25.25,50400.0,20.904,20.9537,20.8708,20.9289,50400.0
2009-12-30 10:45:00,25.26,25.28,25.24,25.26,22800.0,20.9371,20.9537,20.9206,20.9371,22800.0
2009-12-30 10:50:00,25.26,25.26,25.21,25.22,31600.0,20.9371,20.9371,20.8957,20.904,31600.0
2009-12-30 10:55:00,25.22,25.26,25.22,25.25,10000.0,20.904,20.9371,20.904,20.9289,10000.0
2009-12-30 11:00:00,25.25,25.3,25.25,25.28,13600.0,20.9289,20.9703,20.9289,20.9537,13600.0
2009-12-30 11:05:00,25.28,25.33,25.28,25.32,10000.0,20.9537,20.9952,20.9537,20.9869,10000.0
2009-12-30 11:10:00,25.32,25.36,25.32,25.36,9200.0,20.9869,21.02,20.9869,21.02,9200.0
2009-12-30 11:15:00,25.36,25.38,25.34,25.37,21700.0,21.02,21.0366,21.0035,21.0283,21700.0
2009-12-30 11:20:00,25.37,25.39,25.33,25.35,31200.0,21.0283,21.0449,20.9952,21.0117,31200.0
2009-12-30 11:25:00,25.35,25.36,25.31,25.33,11400.0,21.0117,21.02,20.9786,20.9952,11400.0
2009-12-30 11:30:00,25.32,25.34,25.32,25.33,12100.0,20.9869,21.0035,20.9869,20.9952,12100.0
2009-12-30 11:35:00,25.33,25.34,25.31,25.32,23800.0,20.9952,21.0035,20.9786,20.9869,23800.0
2009-12-30 11:40:00,25.31,25.32,25.29,25.31,13400.0,20.9786,20.9869,20.962,20.9786,13400.0
2009-12-30 11:45:00,25.32,25.37,25.31,25.36,35200.0,20.9869,21.0283,20.9786,21.02,35200.0
2009-12-30 11:50:00,25.36,25.39,25.36,25.38,11000.0,21.02,21.0449,21.02,21.0366,11000.0
2009-12-30 11:55:00,25.38,25.42,25.38,25.39,14400.0,21.0366,21.0698,21.0366,21.0449,14400.0
2009-12-30 12:00:00,25.38,25.42,25.36,25.42,15100.0,21.0366,21.0698,21.02,21.0698,15100.0
2009-12-30 12:05:00,25.43,25.45,25.41,25.41,17300.0,21.078,21.0946,21.0615,21.0615,17300.0
2009-12-30 12:10:00,25.41,25.41,25.36,25.38,11000.0,21.0615,21.0615,21.02,21.0366,11000.0
2009-12-30 12:15:00,25.37,25.39,25.36,25.37,8400.0,21.0283,21.0449,21.02,21.0283,8400.0
2009-12-30 12:20:00,25.36,25.41,25.36,25.37,13200.0,21.02,21.0615,21.02,21.0283,13200.0
2009-12-30 12:25:00,25.37,25.38,25.34,25.34,13800.0,21.0283,21.0366,21.0035,21.0035,13800.0
2009-12-30 12:30:00,25.33,25.37,25.33,25.36,2400.0,20.9952,21.0283,20.9952,21.02,2400.0
2009-12-30 12:35:00,25.35,25.36,25.33,25.34,6800.0,21.0117,21.02,20.9952,21.0035,6800.0
2009-12-30 12:40:00,25.33,25.33,25.27,25.3,8600.0,20.9952,20.9952,20.9454,20.9703,8600.0
2009-12-30 12:45:00,25.3,25.3,25.29,25.3,3500.0,20.9703,20.9703,20.962,20.9703,3500.0
2009-12-30 12:50:00,25.3,25.3,25.22,25.22,16800.0,20.9703,20.9703,20.904,20.904,16800.0
2009-12-30 12:55:00,25.23,25.23,25.22,25.22,3900.0,20.9123,20.9123,20.904,20.904,3900.0
2009-12-30 13:00:00,25.23,25.28,25.23,25.28,5600.0,20.9123,20.9537,20.9123,20.9537,5600.0
2009-12-30 13:05:00,25.29,25.29,25.22,25.22,7200.0,20.962,20.962,20.904,20.904,7200.0
2009-12-30 13:10:00,25.23,25.25,25.22,25.25,20200.0,20.9123,20.9289,20.904,20.9289,20200.0
2009-12-30 13:15:00,25.25,25.25,25.2,25.23,28100.0,20.9289,20.9289,20.8874,20.9123,28100.0
2009-12-30 13:20:00,25.23,25.23,25.2,25.21,20400.0,20.9123,20.9123,20.8874,20.8957,20400.0
2009-12-30 13:25:00,25.21,25.21,25.17,25.18,11700.0,20.8957,20.8957,20.8625,20.8708,11700.0
2009-12-30 13:30:00,25.18,25.18,25.11,25.13,23100.0,20.8708,20.8708,20.8128,20.8294,23100.0
2009-12-30 13:35:00,25.13,25.14,25.11,25.11,17600.0,20.8294,20.8377,20.8128,20.8128,17600.0
2009-12-30 13:40:00,25.12,25.14,25.11,25.14,8500.0,20.8211,20.8377,20.8128,20.8377,8500.0
2009-12-30 13:45:00,25.14,25.14,25.13,25.14,11700.0,20.8377,20.8377,20.8294,20.8377,11700.0
2009-12-30 13:50:00,25.14,25.14,25.11,25.11,10200.0,20.8377,20.8377,20.8128,20.8128,10200.0
2009-12-30 13:55:00,25.11,25.11,25.06,25.07,19500.0,20.8128,20.8128,20.7714,20.7797,19500.0
2009-12-30 14:00:00,25.07,25.14,25.07,25.14,16500.0,20.7797,20.8377,20.7797,20.8377,16500.0
2009-12-30 14:05:00,25.14,25.2,25.14,25.2,16700.0,20.8377,20.8874,20.8377,20.8874,16700.0
2009-12-30 14:10:00,25.2,25.21,25.2,25.2,5500.0,20.8874,20.8957,20.8874,20.8874,5500.0
2009-12-30 14:15:00,25.2,25.2,25.17,25.17,23800.0,20.8874,20.8874,20.8625,20.8625,23800.0
2009-12-30 14:20:00,25.18,25.2,25.17,25.19,9900.0,20.8708,20.8874,20.8625,20.8791,9900.0
2009-12-30 14:25:00,25.2,25.22,25.18,25.18,12300.0,20.8874,20.904,20.8708,20.8708,12300.0
2009-12-30 14:30:00,25.19,25.19,25.18,25.18,6300.0,20.8791,20.8791,20.8708,20.8708,6300.0
2009-12-30 14:35:00,25.18,25.21,25.18,25.19,15000.0,20.8708,20.8957,20.8708,20.8791,15000.0
2009-12-30 14:40:00,25.18,25.19,25.15,25.15,7100.0,20.8708,20.8791,20.846,20.846,7100.0
2009-12-30 14:45:00,25.16,25.24,25.15,25.24,17300.0,20.8543,20.9206,20.846,20.9206,17300.0
2009-12-30 14:50:00,25.24,25.25,25.24,25.24,12500.0,20.9206,20.9289,20.9206,20.9206,12500.0
2009-12-30 14:55:00,25.25,25.3,25.24,25.28,30400.0,20.9289,20.9703,20.9206,20.9537,30400.0
2009-12-30 15:00:00,25.28,25.31,25.28,25.31,27300.0,20.9537,20.9786,20.9537,20.9786,27300.0
2009-12-30 15:05:00,25.31,25.31,25.29,25.3,8600.0,20.9786,20.9786,20.962,20.9703,8600.0
2009-12-30 15:10:00,25.3,25.31,25.29,25.3,11900.0,20.9703,20.9786,20.962,20.9703,11900.0
2009-12-30 15:15:00,25.31,25.31,25.29,25.3,15400.0,20.9786,20.9786,20.962,20.9703,15400.0
2009-12-30 15:20:00,25.3,25.32,25.26,25.31,29400.0,20.9703,20.9869,20.9371,20.9786,29400.0
2009-12-30 15:25:00,25.3,25.31,25.29,25.29,12400.0,20.9703,20.9786,20.962,20.962,12400.0
2009-12-30 15:30:00,25.3,25.35,25.29,25.35,18100.0,20.9703,21.0117,20.962,21.0117,18100.0
2009-12-30 15:35:00,25.35,25.41,25.34,25.38,46900.0,21.0117,21.0615,21.0035,21.0366,46900.0
2009-12-30 15:40:00,25.38,25.39,25.35,25.38,25300.0,21.0366,21.0449,21.0117,21.0366,25300.0
2009-12-30 15:45:00,25.39,25.45,25.39,25.45,24600.0,21.0449,21.0946,21.0449,21.0946,24600.0
2009-12-30 15:50:00,25.45,25.5,25.45,25.47,76600.0,21.0946,21.1361,21.0946,21.1112,76600.0
2009-12-30 15:55:00,25.47,25.47,25.45,25.45,76500.0,21.1112,21.1112,21.0946,21.0946,76500.0
2009-12-31 09:30:00,25.45,25.51,25.42,25.43,12200.0,21.0946,21.1444,21.0698,21.078,12200.0
2009-12-31 09:35:00,25.43,25.43,25.36,25.38,4400.0,21.078,21.078,21.02,21.0366,4400.0
2009-12-31 09:40:00,25.37,25.38,25.34,25.37,9100.0,21.0283,21.0366,21.0035,21.0283,9100.0
2009-12-31 09:45:00,25.38,25.46,25.38,25.41,14800.0,21.0366,21.1029,21.0366,21.0615,14800.0
2009-12-31 09:50:00,25.43,25.54,25.43,25.53,12600.0,21.078,21.1692,21.078,21.1609,12600.0
2009-12-31 09:55:00,25.55,25.55,25.49,25.49,28400.0,21.1775,21.1775,21.1278,21.1278,28400.0
2009-12-31 10:00:00,25.5,25.54,25.44,25.47,36500.0,21.1361,21.1692,21.0863,21.1112,36500.0
2009-12-31 10:05:00,25.47,25.48,25.45,25.48,7000.0,21.1112,21.1195,21.0946,21.1195,7000.0
2009-12-31 10:10:00,25.48,25.48,25.35,25.35,10600.0,21.1195,21.1195,21.0117,21.0117,10600.0
2009-12-31 10:15:00,25.35,25.35,25.29,25.32,9300.0,21.0117,21.0117,20.962,20.9869,9300.0
2009-12-31 10:20:00,25.3,25.32,25.3,25.32,5100.0,20.9703,20.9869,20.9703,20.9869,5100.0
2009-12-31 10:25:00,25.31,25.32,25.28,25.29,9600.0,20.9786,20.9869,20.9537,20.962,9600.0
2009-12-31 10:30:00,25.28,25.28,25.19,25.19,21200.0,20.9537,20.9537,20.8791,20.8791,21200.0
2009-12-31 10:35:00,25.18,25.24,25.15,25.23,24400.0,20.8708,20.9206,20.846,20.9123,24400.0
2009-12-31 10:40:00,25.23,25.28,25.22,25.28,5000.0,20.9123,20.9537,20.904,20.9537,5000.0
2009-12-31 10:45:00,25.29,25.3,25.2,25.2,11800.0,20.962,20.9703,20.8874,20.8874,11800.0
2009-12-31 10:50:00,25.19,25.24,25.19,25.23,4800.0,20.8791,20.9206,20.8791,20.9123,4800.0
2009-12-31 10:55:00,25.24,25.26,25.24,25.26,2300.0,20.9206,20.9371,20.9206,20.9371,2300.0
2009-12-31 11:00:00,25.25,25.28,25.25,25.28,2600.0,20.9289,20.9537,20.9289,20.9537,2600.0
2009-12-31 11:05:00,25.28,25.28,25.26,25.27,6300.0,20.9537,20.9537,20.9371,20.9454,6300.0
2009-12-31 11:10:00,25.27,25.28,25.27,25.28,1800.0,20.9454,20.9537,20.9454,20.9537,1800.0
2009-12-31 11:15:00,25.29,25.32,25.28,25.31,9100.0,20.962,20.9869,20.9537,20.9786,9100.0
2009-12-31 11:20:00,25.33,25.34,25.31,25.34,4700.0,20.9952,21.0035,20.9786,21.0035,4700.0
2009-12-31 11:25:00,25.34,25.36,25.33,25.33,5500.0,21.0035,21.02,20.9952,20.9952,5500.0
2009-12-31 11:30:00,25.33,25.34,25.33,25.34,200.0,20.9952,21.0035,20.9952,21.0035,200.0
2009-12-31 11:35:00,25.32,25.34,25.32,25.33,3300.0,20.9869,21.0035,20.9869,20.9952,3300.0
2009-12-31 11:40:00,25.34,25.4,25.34,25.4,6400.0,21.0035,21.0532,21.0035,21.0532,6400.0
2009-12-31 11:45:00,25.4,25.46,25.4,25.41,18700.0,21.0532,21.1029,21.0532,21.0615,18700.0
2009-12-31 11:50:00,25.42,25.42,25.35,25.39,14000.0,21.0698,21.0698,21.0117,21.0449,14000.0
2009-12-31 11:55:00,25.39,25.39,25.37,25.37,2800.0,21.0449,21.0449,21.0283,21.0283,2800.0
2009-12-31 12:00:00,25.38,25.38,25.32,25.33,4600.0,21.0366,21.0366,20.9869,20.9952,4600.0
2009-12-31 12:05:00,25.33,25.33,25.22,25.23,12100.0,20.9952,20.9952,20.904,20.9123,12100.0
2009-12-31 12:10:00,25.22,25.23,25.14,25.15,12600.0,20.904,20.9123,20.8377,20.846,12600.0
2009-12-31 12:15:00,25.15,25.17,25.13,25.15,14100.0,20.846,20.8625,20.8294,20.846,14100.0
2009-12-31 12:20:00,25.16,25.17,25.14,25.17,7000.0,20.8543,20.8625,20.8377,20.8625,7000.0
2009-12-31 12:25:00,25.16,25.23,25.16,25.18,44100.0,20.8543,20.9123,20.8543,20.8708,44100.0
2009-12-31 12:30:00,25.18,25.23,25.18,25.23,5400.0,20.8708,20.9123,20.8708,20.9123,5400.0
2009-12-31 12:35:00,25.23,25.25,25.23,25.25,9200.0,20.9123,20.9289,20.9123,20.9289,9200.0
2009-12-31 12:40:00,25.25,25.25,25.18,25.18,10600.0,20.9289,20.9289,20.8708,20.8708,10600.0
2009-12-31 12:45:00,25.18,25.18,25.13,25.14,15300.0,20.8708,20.8708,20.8294,20.8377,15300.0
2009-12-31 12:50:00,25.15,25.15,25.13,25.14,6500.0,20.846,20.846,20.8294,20.8377,6500.0
2009-12-31 12:55:00,25.14,25.19,25.14,25.18,15200.0,20.8377,20.8791,20.8377,20.8708,15200.0
2009-12-31 13:00:00,25.18,25.25,25.16,25.25,10900.0,20.8708,20.9289,20.8543,20.9289,10900.0
2009-12-31 13:05:00,25.24,25.29,25.24,25.27,16300.0,20.9206,20.962,20.9206,20.9454,16300.0
2009-12-31 13:10:00,25.25,25.26,25.24,25.25,11400.0,20.9289,20.9371,20.9206,20.9289,11400.0
2009-12-31 13:15:00,25.25,25.36,25.25,25.36,36900.0,20.9289,21.02,20.9289,21.02,36900.0
2009-12-31 13:20:00,25.35,25.43,25.35,25.42,53300.0,21.0117,21.078,21.0117,21.0698,53300.0
2009-12-31 13:25:00,25.42,25.5,25.39,25.4,53700.0,21.0698,21.1361,21.0449,21.0532,53700.0
2009-12-31 13:30:00,25.39,25.42,25.38,25.4,11100.0,21.0449,21.0698,21.0366,21.0532,11100.0
2009-12-31 13:35:00,25.38,25.4,25.35,25.36,6100.0,21.0366,21.0532,21.0117,21.02,6100.0
2009-12-31 13:40:00,25.36,25.36,25.28,25.28,25300.0,21.02,21.02,20.9537,20.9537,25300.0
2009-12-31 13:45:00,25.28,25.29,25.26,25.26,5500.0,20.9537,20.962,20.9371,20.9371,5500.0
2009-12-31 13:50:00,25.27,25.27,25.19,25.19,13400.0,20.9454,20.9454,20.8791,20.8791,13400.0
2009-12-31 13:55:00,25.19,25.2,25.16,25.17,12800.0,20.8791,20.8874,20.8543,20.8625,12800.0
2009-12-31 14:00:00,25.19,25.26,25.18,25.25,19200.0,20.8791,20.9371,20.8708,20.9289,19200.0
2009-12-31 14:05:00,25.24,25.27,25.24,25.26,9700.0,20.9206,20.9454,20.9206,20.9371,9700.0
2009-12-31 14:10:00,25.27,25.33,25.25,25.33,20600.0,20.9454,20.9952,20.9289,20.9952,20600.0
2009-12-31 14:15:00,25.33,25.36,25.33,25.35,8800.0,20.9952,21.02,20.9952,21.0117,8800.0
2009-12-31 14:20:00,25.36,25.36,25.34,25.35,22600.0,21.02,21.02,21.0035,21.0117,22600.0
2009-12-31 14:25:00,25.35,25.39,25.35,25.39,20100.0,21.0117,21.0449,21.0117,21.0449,20100.0
2009-12-31 14:30:00,25.39,25.4,25.35,25.39,32300.0,21.0449,21.0532,21.0117,21.0449,32300.0
2009-12-31 14:35:00,25.39,25.4,25.38,25.39,13500.0,21.0449,21.0532,21.0366,21.0449,13500.0
2009-12-31 14:40:00,25.4,25.42,25.36,25.4,37100.0,21.0532,21.0698,21.02,21.0532,37100.0
2009-12-31 14:45:00,25.4,25.42,25.38,25.42,9400.0,21.0532,21.0698,21.0366,21.0698,9400.0
2009-12-31 14:50:00,25.41,25.42,25.33,25.36,25400.0,21.0615,21.0698,20.9952,21.02,25400.0
2009-12-31 14:55:00,25.36,25.36,25.29,25.29,11300.0,21.02,21.02,20.962,20.962,11300.0
2009-12-31 15:00:00,25.29,25.37,25.28,25.37,20400.0,20.962,21.0283,20.9537,21.0283,20400.0
2009-12-31 15:05:00,25.36,25.45,25.36,25.45,33000.0,21.02,21.0946,21.02,21.0946,33000.0
2009-12-31 15:10:00,25.44,25.5,25.4,25.5,64800.0,21.0863,21.1361,21.0532,21.1361,64800.0
2009-12-31 15:15:00,25.49,25.59,25.49,25.58,43300.0,21.1278,21.2107,21.1278,21.2024,43300.0
2009-12-31 15:20:00,25.59,25.59,25.46,25.47,51600.0,21.2107,21.2107,21.1029,21.1112,51600.0
2009-12-31 15:25:00,25.47,25.51,25.44,25.49,37500.0,21.1112,21.1444,21.0863,21.1278,37500.0
2009-12-31 15:30:00,25.5,25.52,25.48,25.52,29100.0,21.1361,21.1526,21.1195,21.1526,29100.0
2009-12-31 15:35:00,25.51,25.52,25.45,25.48,63900.0,21.1444,21.1526,21.0946,21.1195,63900.0
2009-12-31 15:40:00,25.48,25.48,25.37,25.38,34900.0,21.1195,21.1195,21.0283,21.0366,34900.0
2009-12-31 15:45:00,25.38,25.39,25.25,25.27,62800.0,21.0366,21.0449,20.9289,20.9454,62800.0
2009-12-31 15:50:00,25.28,25.32,25.26,25.32,38100.0,20.9537,20.9869,20.9371,20.9869,38100.0
2009-12-31 15:55:00,25.32,25.34,25.24,25.26,110800.0,20.9869,21.0035,20.9206,20.9371,110800.0
2010-01-04 09:30:00,26.14,26.14,25.95,25.96,139900.0,21.6665,21.6665,21.5091,21.5173,139900.0
2010-01-04 09:35:00,25.98,26.06,25.95,25.97,212700.0,21.5339,21.6002,21.5091,21.5256,212700.0
2010-01-04 09:40:00,25.98,26.02,25.96,25.98,85100.0,21.5339,21.5671,21.5173,21.5339,85100.0
2010-01-04 09:45:00,25.98,26.0,25.9,25.98,62000.0,21.5339,21.5505,21.4676,21.5339,62000.0
2010-01-04 09:50:00,25.99,26.15,25.98,26.07,40400.0,21.5422,21.6748,21.5339,21.6085,40400.0
2010-01-04 09:55:00,26.09,26.12,26.06,26.11,29000.0,21.6251,21.65,21.6002,21.6417,29000.0
2010-01-04 10:00:00,26.13,26.18,26.08,26.08,46700.0,21.6583,21.6997,21.6168,21.6168,46700.0
2010-01-04 10:05:00,26.08,26.1,26.04,26.05,72500.0,21.6168,21.6334,21.5837,21.5919,72500.0
2010-01-04 10:10:00,26.04,26.05,26.02,26.02,10400.0,21.5837,21.5919,21.5671,21.5671,10400.0
2010-01-04 10:15:00,26.02,26.03,26.0,26.01,9300.0,21.5671,21.5754,21.5505,21.5588,9300.0
2010-01-04 10:20:00,26.02,26.05,26.01,26.05,13000.0,21.5671,21.5919,21.5588,21.5919,13000.0
2010-01-04 10:25:00,26.04,26.13,26.04,26.11,52800.0,21.5837,21.6583,21.5837,21.6417,52800.0
2010-01-04 10:30:00,26.13,26.13,26.09,26.09,16400.0,21.6583,21.6583,21.6251,21.6251,16400.0
2010-01-04 10:35:00,26.1,26.15,26.09,26.15,33900.0,21.6334,21.6748,21.6251,21.6748,33900.0
2010-01-04 10:40:00,26.15,26.26,26.14,26.26,51600.0,21.6748,21.766,21.6665,21.766,51600.0
2010-01-04 10:45:00,26.25,26.27,26.23,26.26,15500.0,21.7577,21.7743,21.7411,21.766,15500.0
2010-01-04 10:50:00,26.26,26.28,26.21,26.25,33500.0,21.766,21.7826,21.7246,21.7577,33500.0
2010-01-04 10:55:00,26.26,26.27,26.2,26.21,13500.0,21.766,21.7743,21.7163,21.7246,13500.0
2010-01-04 11:00:00,26.19,26.21,26.18,26.21,11600.0,21.708,21.7246,21.6997,21.7246,11600.0
2010-01-04 11:05:00,26.21,26.24,26.19,26.2,22100.0,21.7246,21.7494,21.708,21.7163,22100.0
2010-01-04 11:10:00,26.2,26.2,26.14,26.15,12000.0,21.7163,21.7163,21.6665,21.6748,12000.0
2010-01-04 11:15:00,26.14,26.14,26.11,26.12,14500.0,21.6665,21.6665,21.6417,21.65,14500.0
2010-01-04 11:20:00,26.13,26.13,26.09,26.09,13000.0,21.6583,21.6583,21.6251,21.6251,13000.0
2010-01-04 11:25:00,26.1,26.16,26.09,26.15,18900.0,21.6334,21.6831,21.6251,21.6748,18900.0
2010-01-04 11:30:00,26.16,26.18,26.12,26.13,8200.0,21.6831,21.6997,21.65,21.6583,8200.0
2010-01-04 11:35:00,26.12,26.13,26.02,26.02,17500.0,21.65,21.6583,21.5671,21.5671,17500.0
2010-01-04 11:40:00,26.02,26.06,26.02,26.06,18700.0,21.5671,21.6002,21.5671,21.6002,18700.0
2010-01-04 11:45:00,26.05,26.05,26.0,26.0,11100.0,21.5919,21.5919,21.5505,21.5505,11100.0
2010-01-04 11:50:00,26.0,26.0,25.98,25.98,16300.0,21.5505,21.5505,21.5339,21.5339,16300.0
2010-01-04 11:55:00,25.98,26.0,25.88,25.89,72600.0,21.5339,21.5505,21.451,21.4593,72600.0
2010-01-04 12:00:00,25.89,25.92,25.87,25.88,17300.0,21.4593,21.4842,21.4427,21.451,17300.0
2010-01-04 12:05:00,25.88,25.93,25.84,25.84,71700.0,21.451,21.4925,21.4179,21.4179,71700.0
2010-01-04 12:10:00,25.84,25.88,25.83,25.84,22100.0,21.4179,21.451,21.4096,21.4179,22100.0
2010-01-04 12:15:00,25.85,25.85,25.76,25.79,43600.0,21.4262,21.4262,21.3516,21.3764,43600.0
2010-01-04 12:20:00,25.79,25.84,25.78,25.81,11700.0,21.3764,21.4179,21.3682,21.393,11700.0
2010-01-04 12:25:00,25.82,25.82,25.79,25.8,4000.0,21.4013,21.4013,21.3764,21.3847,4000.0
2010-01-04 12:30:00,25.8,25.82,25.8,25.82,6700.0,21.3847,21.4013,21.3847,21.4013,6700.0
2010-01-04 12:35:00,25.82,25.83,25.75,25.8,20400.0,21.4013,21.4096,21.3433,21.3847,20400.0
2010-01-04 12:40:00,25.78,25.8,25.77,25.77,5400.0,21.3682,21.3847,21.3599,21.3599,5400.0
2010-01-04 12:45:00,25.76,25.8,25.76,25.78,8100.0,21.3516,21.3847,21.3516,21.3682,8100.0
2010-01-04 12:50:00,25.77,25.79,25.77,25.79,3600.0,21.3599,21.3764,21.3599,21.3764,3600.0
2010-01-04 12:55:00,25.78,25.8,25.78,25.78,5000.0,21.3682,21.3847,21.3682,21.3682,5000.0
2010-01-04 13:00:00,25.78,25.78,25.75,25.77,8100.0,21.3682,21.3682,21.3433,21.3599,8100.0
2010-01-04 13:05:00,25.76,25.79,25.75,25.77,30900.0,21.3516,21.3764,21.3433,21.3599,30900.0
2010-01-04 13:10:00,25.76,25.82,25.76,25.8,14300.0,21.3516,21.4013,21.3516,21.3847,14300.0
2010-01-04 13:15:00,25.82,25.82,25.78,25.81,16900.0,21.4013,21.4013,21.3682,21.393,16900.0
2010-01-04 13:20:00,25.8,25.82,25.77,25.78,9600.0,21.3847,21.4013,21.3599,21.3682,9600.0
2010-01-04 13:25:00,25.77,25.79,25.76,25.79,27600.0,21.3599,21.3764,21.3516,21.3764,27600.0
2010-01-04 13:30:00,25.79,25.8,25.77,25.78,12300.0,21.3764,21.3847,21.3599,21.3682,12300.0
2010-01-04 13:35:00,25.77,25.8,25.76,25.8,19400.0,21.3599,21.3847,21.3516,21.3847,19400.0
2010-01-04 13:40:00,25.79,25.8,25.77,25.79,8300.0,21.3764,21.3847,21.3599,21.3764,8300.0
2010-01-04 13:45:00,25.78,25.82,25.78,25.82,15600.0,21.3682,21.4013,21.3682,21.4013,15600.0
2010-01-04 13:50:00,25.81,25.82,25.76,25.78,25100.0,21.393,21.4013,21.3516,21.3682,25100.0
2010-01-04 13:55:00,25.78,25.81,25.78,25.81,13000.0,21.3682,21.393,21.3682,21.393,13000.0
2010-01-04 14:00:00,25.81,25.81,25.76,25.78,14200.0,21.393,21.393,21.3516,21.3682,14200.0
2010-01-04 14:05:00,25.77,25.78,25.75,25.75,13400.0,21.3599,21.3682,21.3433,21.3433,13400.0
2010-01-04 14:10:00,25.75,25.77,25.75,25.75,13100.0,21.3433,21.3599,21.3433,21.3433,13100.0
2010-01-04 14:15:00,25.75,25.82,25.75,25.82,25400.0,21.3433,21.4013,21.3433,21.4013,25400.0
2010-01-04 14:20:00,25.81,25.82,25.77,25.78,14500.0,21.393,21.4013,21.3599,21.3682,14500.0
2010-01-04 14:25:00,25.79,25.79,25.75,25.78,10000.0,21.3764,21.3764,21.3433,21.3682,10000.0
2010-01-04 14:30:00,25.78,25.83,25.77,25.82,12500.0,21.3682,21.4096,21.3599,21.4013,12500.0
2010-01-04 14:35:00,25.83,25.87,25.83,25.85,10400.0,21.4096,21.4427,21.4096,21.4262,10400.0
2010-01-04 14:40:00,25.86,25.9,25.83,25.9,25000.0,21.4345,21.4676,21.4096,21.4676,25000.0
2010-01-04 14:45:00,25.9,25.91,25.89,25.91,13200.0,21.4676,21.4759,21.4593,21.4759,13200.0
2010-01-04 14:50:00,25.9,25.91,25.86,25.86,26000.0,21.4676,21.4759,21.4345,21.4345,26000.0
2010-01-04 14:55:00,25.87,25.87,25.82,25.84,28600.0,21.4427,21.4427,21.4013,21.4179,28600.0
2010-01-04 15:00:00,25.85,25.91,25.83,25.87,18300.0,21.4262,21.4759,21.4096,21.4427,18300.0
2010-01-04 15:05:00,25.88,25.88,25.78,25.8,61000.0,21.451,21.451,21.3682,21.3847,61000.0
2010-01-04 15:10:00,25.79,25.81,25.77,25.81,30600.0,21.3764,21.393,21.3599,21.393,30600.0
2010-01-04 15:15:00,25.8,25.81,25.78,25.81,27600.0,21.3847,21.393,21.3682,21.393,27600.0
2010-01-04 15:20:00,25.8,25.8,25.75,25.75,45300.0,21.3847,21.3847,21.3433,21.3433,45300.0
2010-01-04 15:25:00,25.75,25.77,25.72,25.74,62400.0,21.3433,21.3599,21.3184,21.335,62400.0
2010-01-04 15:30:00,25.75,25.81,25.74,25.77,51400.0,21.3433,21.393,21.335,21.3599,51400.0
2010-01-04 15:35:00,25.76,25.78,25.72,25.74,70100.0,21.3516,21.3682,21.3184,21.335,70100.0
2010-01-04 15:40:00,25.74,25.82,25.74,25.76,86600.0,21.335,21.4013,21.335,21.3516,86600.0
2010-01-04 15:45:00,25.76,25.78,25.75,25.76,71800.0,21.3516,21.3682,21.3433,21.3516,71800.0
2010-01-04 15:50:00,25.77,25.8,25.76,25.77,74600.0,21.3599,21.3847,21.3516,21.3599,74600.0
2010-01-04 15:55:00,25.77,25.8,25.75,25.77,212900.0,21.3599,21.3847,21.3433,21.3599,212900.0
2010-01-05 09:30:00,26.11,26.19,26.09,26.14,38900.0,21.6417,21.708,21.6251,21.6665,38900.0
2010-01-05 09:35:00,26.13,26.15,26.05,26.09,37400.0,21.6583,21.6748,21.5919,21.6251,37400.0
2010-01-05 09:40:00,26.07,26.16,26.07,26.15,33700.0,21.6085,21.6831,21.6085,21.6748,33700.0
2010-01-05 09:45:00,26.15,26.24,26.15,26.24,30700.0,21.6748,21.7494,21.6748,21.7494,30700.0
2010-01-05 09:50:00,26.24,26.29,26.23,26.29,32200.0,21.7494,21.7909,21.7411,21.7909,32200.0
2010-01-05 09:55:00,26.3,26.3,26.25,26.28,28500.0,21.7992,21.7992,21.7577,21.7826,28500.0
2010-01-05 10:00:00,26.27,26.3,26.24,26.28,42400.0,21.7743,21.7992,21.7494,21.7826,42400.0
2010-01-05 10:05:00,26.29,26.3,26.26,26.26,13600.0,21.7909,21.7992,21.766,21.766,13600.0
2010-01-05 10:10:00,26.24,26.27,26.22,26.27,50200.0,21.7494,21.7743,21.7329,21.7743,50200.0
2010-01-05 10:15:00,26.27,26.39,26.27,26.38,57700.0,21.7743,21.8738,21.7743,21.8655,57700.0
2010-01-05 10:20:00,26.39,26.48,26.39,26.48,42000.0,21.8738,21.9484,21.8738,21.9484,42000.0
2010-01-05 10:25:00,26.48,26.5,26.37,26.44,215600.0,21.9484,21.9649,21.8572,21.9152,215600.0
2010-01-05 10:30:00,26.44,26.44,26.4,26.42,35100.0,21.9152,21.9152,21.882,21.8986,35100.0
2010-01-05 10:35:00,26.42,26.44,26.39,26.42,37700.0,21.8986,21.9152,21.8738,21.8986,37700.0
2010-01-05 10:40:00,26.42,26.43,26.38,26.4,47700.0,21.8986,21.9069,21.8655,21.882,47700.0
2010-01-05 10:45:00,26.4,26.43,26.4,26.43,37200.0,21.882,21.9069,21.882,21.9069,37200.0
2010-01-05 10:50:00,26.42,26.43,26.4,26.41,31300.0,21.8986,21.9069,21.882,21.8903,31300.0
2010-01-05 10:55:00,26.4,26.4,26.38,26.4,21800.0,21.882,21.882,21.8655,21.882,21800.0
2010-01-05 11:00:00,26.4,26.41,26.39,26.4,24300.0,21.882,21.8903,21.8738,21.882,24300.0
2010-01-05 11:05:00,26.4,26.4,26.39,26.4,19600.0,21.882,21.882,21.8738,21.882,19600.0
2010-01-05 11:10:00,26.4,26.4,26.31,26.31,24700.0,21.882,21.882,21.8075,21.8075,24700.0
2010-01-05 11:15:00,26.31,26.33,26.22,26.23,75900.0,21.8075,21.824,21.7329,21.7411,75900.0
2010-01-05 11:20:00,26.24,26.28,26.1,26.16,85100.0,21.7494,21.7826,21.6334,21.6831,85100.0
2010-01-05 11:25:00,26.16,26.17,26.13,26.16,36800.0,21.6831,21.6914,21.6583,21.6831,36800.0
2010-01-05 11:30:00,26.14,26.14,25.98,25.98,37400.0,21.6665,21.6665,21.5339,21.5339,37400.0
2010-01-05 11:35:00,25.99,26.0,25.98,26.0,29300.0,21.5422,21.5505,21.5339,21.5505,29300.0
2010-01-05 11:40:00,26.0,26.01,25.97,25.97,36200.0,21.5505,21.5588,21.5256,21.5256,36200.0
2010-01-05 11:45:00,25.97,25.98,25.96,25.98,16600.0,21.5256,21.5339,21.5173,21.5339,16600.0
2010-01-05 11:50:00,25.97,26.0,25.97,25.99,24800.0,21.5256,21.5505,21.5256,21.5422,24800.0
2010-01-05 11:55:00,26.0,26.0,25.99,26.0,23300.0,21.5505,21.5505,21.5422,21.5505,23300.0
2010-01-05 12:00:00,25.99,26.02,25.98,25.98,57600.0,21.5422,21.5671,21.5339,21.5339,57600.0
2010-01-05 12:05:00,25.99,26.0,25.99,26.0,23700.0,21.5422,21.5505,21.5422,21.5505,23700.0
2010-01-05 12:10:00,26.0,26.0,25.98,25.99,11400.0,21.5505,21.5505,21.5339,21.5422,11400.0
2010-01-05 12:15:00,25.99,26.0,25.99,26.0,34000.0,21.5422,21.5505,21.5422,21.5505,34000.0
2010-01-05 12:20:00,26.0,26.0,25.97,25.98,14100.0,21.5505,21.5505,21.5256,21.5339,14100.0
2010-01-05 12:25:00,25.98,25.99,25.93,25.93,56700.0,21.5339,21.5422,21.4925,21.4925,56700.0
2010-01-05 12:30:00,25.94,25.98,25.93,25.94,26200.0,21.5008,21.5339,21.4925,21.5008,26200.0
2010-01-05 12:35:00,25.94,25.95,25.93,25.94,23000.0,21.5008,21.5091,21.4925,21.5008,23000.0
2010-01-05 12:40:00,25.95,25.95,25.89,25.9,32400.0,21.5091,21.5091,21.4593,21.4676,32400.0
2010-01-05 12:45:00,25.9,25.9,25.88,25.89,47000.0,21.4676,21.4676,21.451,21.4593,47000.0
2010-01-05 12:50:00,25.89,25.89,25.81,25.83,38900.0,21.4593,21.4593,21.393,21.4096,38900.0
2010-01-05 12:55:00,25.83,25.88,25.83,25.88,26600.0,21.4096,21.451,21.4096,21.451,26600.0
2010-01-05 13:00:00,25.88,25.88,25.82,25.83,65800.0,21.451,21.451,21.4013,21.4096,65800.0
2010-01-05 13:05:00,25.83,25.85,25.81,25.84,69000.0,21.4096,21.4262,21.393,21.4179,69000.0
2010-01-05 13:10:00,25.84,25.84,25.73,25.75,72600.0,21.4179,21.4179,21.3267,21.3433,72600.0
2010-01-05 13:15:00,25.74,25.74,25.66,25.68,79400.0,21.335,21.335,21.2687,21.2853,79400.0
2010-01-05 13:20:00,25.67,25.7,25.63,25.66,38000.0,21.277,21.3018,21.2438,21.2687,38000.0
2010-01-05 13:25:00,25.67,25.74,25.67,25.71,13600.0,21.277,21.335,21.277,21.3101,13600.0
2010-01-05 13:30:00,25.7,25.7,25.66,25.68,23900.0,21.3018,21.3018,21.2687,21.2853,23900.0
2010-01-05 13:35:00,25.67,25.75,25.67,25.75,27200.0,21.277,21.3433,21.277,21.3433,27200.0
2010-01-05 13:40:00,25.75,25.76,25.72,25.74,29900.0,21.3433,21.3516,21.3184,21.335,29900.0
2010-01-05 13:45:00,25.73,25.75,25.7,25.71,38500.0,21.3267,21.3433,21.3018,21.3101,38500.0
2010-01-05 13:50:00,25.71,25.71,25.65,25.67,37000.0,21.3101,21.3101,21.2604,21.277,37000.0
2010-01-05 13:55:00,25.67,25.69,25.67,25.69,14400.0,21.277,21.2936,21.277,21.2936,14400.0
2010-01-05 14:00:00,25.68,25.71,25.65,25.66,71400.0,21.2853,21.3101,21.2604,21.2687,71400.0
2010-01-05 14:05:00,25.66,25.68,25.61,25.63,49600.0,21.2687,21.2853,21.2272,21.2438,49600.0
2010-01-05 14:10:00,25.63,25.64,25.61,25.63,28500.0,21.2438,21.2521,21.2272,21.2438,28500.0
2010-01-05 14:15:00,25.63,25.64,25.6,25.61,33800.0,21.2438,21.2521,21.219,21.2272,33800.0
2010-01-05 14:20:00,25.61,25.61,25.56,25.58,96200.0,21.2272,21.2272,21.1858,21.2024,96200.0
2010-01-05 14:25:00,25.58,25.68,25.58,25.66,42000.0,21.2024,21.2853,21.2024,21.2687,42000.0
2010-01-05 14:30:00,25.66,25.71,25.66,25.67,55500.0,21.2687,21.3101,21.2687,21.277,55500.0
2010-01-05 14:35:00,25.67,25.68,25.66,25.66,17800.0,21.277,21.2853,21.2687,21.2687,17800.0
2010-01-05 14:40:00,25.67,25.68,25.62,25.67,71300.0,21.277,21.2853,21.2355,21.277,71300.0
2010-01-05 14:45:00,25.68,25.75,25.68,25.74,38400.0,21.2853,21.3433,21.2853,21.335,38400.0
2010-01-05 14:50:00,25.75,25.76,25.72,25.74,40600.0,21.3433,21.3516,21.3184,21.335,40600.0
2010-01-05 14:55:00,25.74,25.75,25.72,25.75,14400.0,21.335,21.3433,21.3184,21.3433,14400.0
2010-01-05 15:00:00,25.75,25.75,25.7,25.7,50900.0,21.3433,21.3433,21.3018,21.3018,50900.0
2010-01-05 15:05:00,25.71,25.73,25.7,25.72,21200.0,21.3101,21.3267,21.3018,21.3184,21200.0
2010-01-05 15:10:00,25.73,25.75,25.71,25.73,41100.0,21.3267,21.3433,21.3101,21.3267,41100.0
2010-01-05 15:15:00,25.74,25.76,25.73,25.75,27600.0,21.335,21.3516,21.3267,21.3433,27600.0
2010-01-05 15:20:00,25.75,25.85,25.74,25.82,65900.0,21.3433,21.4262,21.335,21.4013,65900.0
2010-01-05 15:25:00,25.84,25.87,25.81,25.82,75800.0,21.4179,21.4427,21.393,21.4013,75800.0
2010-01-05 15:30:00,25.82,25.86,25.82,25.86,27800.0,21.4013,21.4345,21.4013,21.4345,27800.0
2010-01-05 15:35:00,25.86,25.89,25.85,25.89,41800.0,21.4345,21.4593,21.4262,21.4593,41800.0
2010-01-05 15:40:00,25.89,25.9,25.85,25.87,58500.0,21.4593,21.4676,21.4262,21.4427,58500.0
2010-01-05 15:45:00,25.88,25.9,25.86,25.86,88000.0,21.451,21.4676,21.4345,21.4345,88000.0
2010-01-05 15:50:00,25.87,25.88,25.83,25.84,168100.0,21.4427,21.451,21.4096,21.4179,168100.0
2010-01-05 15:55:00,25.84,25.88,25.84,25.88,118600.0,21.4179,21.451,21.4179,21.451,118600.0
2010-01-06 09:30:00,25.9,25.95,25.82,25.85,79700.0,21.4676,21.5091,21.4013,21.4262,79700.0
2010-01-06 09:35:00,25.85,25.92,25.85,25.85,16600.0,21.4262,21.4842,21.4262,21.4262,16600.0
2010-01-06 09:40:00,25.85,25.85,25.75,25.75,115800.0,21.4262,21.4262,21.3433,21.3433,115800.0
2010-01-06 09:45:00,25.75,25.75,25.53,25.56,136900.0,21.3433,21.3433,21.1609,21.1858,136900.0
2010-01-06 09:50:00,25.56,25.59,25.41,25.59,157000.0,21.1858,21.2107,21.0615,21.2107,157000.0
2010-01-06 09:55:00,25.59,25.67,25.48,25.54,74600.0,21.2107,21.277,21.1195,21.1692,74600.0
2010-01-06 10:00:00,25.53,25.61,25.51,25.6,54300.0,21.1609,21.2272,21.1444,21.219,54300.0
2010-01-06 10:05:00,25.6,25.6,25.55,25.59,46900.0,21.219,21.219,21.1775,21.2107,46900.0
2010-01-06 10:10:00,25.59,25.65,25.59,25.64,38800.0,21.2107,21.2604,21.2107,21.2521,38800.0
2010-01-06 10:15:00,25.65,25.65,25.62,25.63,44000.0,21.2604,21.2604,21.2355,21.2438,44000.0
2010-01-06 10:20:00,25.62,25.65,25.54,25.54,80800.0,21.2355,21.2604,21.1692,21.1692,80800.0
2010-01-06 10:25:00,25.55,25.6,25.42,25.47,161600.0,21.1775,21.219,21.0698,21.1112,161600.0
2010-01-06 10:30:00,25.46,25.52,25.34,25.36,133900.0,21.1029,21.1526,21.0035,21.02,133900.0
2010-01-06 10:35:00,25.34,25.43,25.33,25.43,36100.0,21.0035,21.078,20.9952,21.078,36100.0
2010-01-06 10:40:00,25.43,25.48,25.42,25.47,55800.0,21.078,21.1195,21.0698,21.1112,55800.0
2010-01-06 10:45:00,25.46,25.56,25.46,25.53,90900.0,21.1029,21.1858,21.1029,21.1609,90900.0
2010-01-06 10:50:00,25.54,25.6,25.54,25.55,83000.0,21.1692,21.219,21.1692,21.1775,83000.0
2010-01-06 10:55:00,25.56,25.57,25.52,25.57,65300.0,21.1858,21.1941,21.1526,21.1941,65300.0
2010-01-06 11:00:00,25.54,25.58,25.52,25.54,44100.0,21.1692,21.2024,21.1526,21.1692,44100.0
2010-01-06 11:05:00,25.54,25.61,25.54,25.59,44700.0,21.1692,21.2272,21.1692,21.2107,44700.0
2010-01-06 11:10:00,25.6,25.6,25.58,25.6,23400.0,21.219,21.219,21.2024,21.219,23400.0
2010-01-06 11:15:00,25.6,25.62,25.55,25.61,49100.0,21.219,21.2355,21.1775,21.2272,49100.0
2010-01-06 11:20:00,25.62,25.62,25.48,25.5,143700.0,21.2355,21.2355,21.1195,21.1361,143700.0
2010-01-06 11:25:00,25.5,25.51,25.46,25.49,49200.0,21.1361,21.1444,21.1029,21.1278,49200.0
2010-01-06 11:30:00,25.49,25.49,25.37,25.38,66000.0,21.1278,21.1278,21.0283,21.0366,66000.0
2010-01-06 11:35:00,25.38,25.4,25.32,25.33,34300.0,21.0366,21.0532,20.9869,20.9952,34300.0
2010-01-06 11:40:00,25.33,25.4,25.32,25.4,17200.0,20.9952,21.0532,20.9869,21.0532,17200.0
2010-01-06 11:45:00,25.4,25.4,25.3,25.31,28400.0,21.0532,21.0532,20.9703,20.9786,28400.0
2010-01-06 11:50:00,25.31,25.41,25.31,25.4,31100.0,20.9786,21.0615,20.9786,21.0532,31100.0
2010-01-06 11:55:00,25.39,25.39,25.33,25.34,13900.0,21.0449,21.0449,20.9952,21.0035,13900.0
2010-01-06 12:00:00,25.34,25.34,25.26,25.26,25300.0,21.0035,21.0035,20.9371,20.9371,25300.0
2010-01-06 12:05:00,25.26,25.27,25.23,25.24,26000.0,20.9371,20.9454,20.9123,20.9206,26000.0
2010-01-06 12:10:00,25.24,25.26,25.21,25.22,42100.0,20.9206,20.9371,20.8957,20.904,42100.0
2010-01-06 12:15:00,25.22,25.24,25.17,25.17,24800.0,20.904,20.9206,20.8625,20.8625,24800.0
2010-01-06 12:20:00,25.16,25.21,25.15,25.18,86100.0,20.8543,20.8957,20.846,20.8708,86100.0
2010-01-06 12:25:00,25.18,25.19,25.11,25.11,46700.0,20.8708,20.8791,20.8128,20.8128,46700.0
2010-01-06 12:30:00,25.11,25.15,25.11,25.12,35100.0,20.8128,20.846,20.8128,20.8211,35100.0
2010-01-06 12:35:00,25.12,25.15,25.12,25.14,19800.0,20.8211,20.846,20.8211,20.8377,19800.0
2010-01-06 12:40:00,25.15,25.17,25.11,25.11,27200.0,20.846,20.8625,20.8128,20.8128,27200.0
2010-01-06 12:45:00,25.12,25.15,25.11,25.11,24900.0,20.8211,20.846,20.8128,20.8128,24900.0
2010-01-06 12:50:00,25.12,25.14,25.11,25.13,21100.0,20.8211,20.8377,20.8128,20.8294,21100.0
2010-01-06 12:55:00,25.13,25.15,25.13,25.14,18900.0,20.8294,20.846,20.8294,20.8377,18900.0
2010-01-06 13:00:00,25.14,25.18,25.14,25.17,13600.0,20.8377,20.8708,20.8377,20.8625,13600.0
2010-01-06 13:05:00,25.18,25.18,25.1,25.11,36300.0,20.8708,20.8708,20.8045,20.8128,36300.0
2010-01-06 13:10:00,25.12,25.14,25.11,25.13,17300.0,20.8211,20.8377,20.8128,20.8294,17300.0
2010-01-06 13:15:00,25.12,25.4,25.09,25.1,64800.0,20.8211,21.0532,20.7962,20.8045,64800.0
2010-01-06 13:20:00,25.1,25.11,25.06,25.09,43600.0,20.8045,20.8128,20.7714,20.7962,43600.0
2010-01-06 13:25:00,25.09,25.1,25.08,25.1,18600.0,20.7962,20.8045,20.7879,20.8045,18600.0
2010-01-06 13:30:00,25.1,25.1,25.03,25.05,66500.0,20.8045,20.8045,20.7465,20.7631,66500.0
2010-01-06 13:35:00,25.05,25.06,25.04,25.04,21800.0,20.7631,20.7714,20.7548,20.7548,21800.0
2010-01-06 13:40:00,25.05,25.06,25.02,25.03,48100.0,20.7631,20.7714,20.7382,20.7465,48100.0
2010-01-06 13:45:00,25.03,25.05,25.02,25.04,19300.0,20.7465,20.7631,20.7382,20.7548,19300.0
2010-01-06 13:50:00,25.05,25.06,25.01,25.03,104900.0,20.7631,20.7714,20.7299,20.7465,104900.0
2010-01-06 13:55:00,25.04,25.08,25.01,25.04,33700.0,20.7548,20.7879,20.7299,20.7548,33700.0
2010-01-06 14:00:00,25.04,25.07,25.02,25.04,65300.0,20.7548,20.7797,20.7382,20.7548,65300.0
2010-01-06 14:05:00,25.05,25.13,25.04,25.13,36900.0,20.7631,20.8294,20.7548,20.8294,36900.0
2010-01-06 14:10:00,25.13,25.15,25.11,25.13,22700.0,20.8294,20.846,20.8128,20.8294,22700.0
2010-01-06 14:15:00,25.13,25.13,25.06,25.07,42500.0,20.8294,20.8294,20.7714,20.7797,42500.0
2010-01-06 14:20:00,25.07,25.11,25.07,25.1,24400.0,20.7797,20.8128,20.7797,20.8045,24400.0
2010-01-06 14:25:00,25.1,25.12,25.09,25.11,33000.0,20.8045,20.8211,20.7962,20.8128,33000.0
2010-01-06 14:30:00,25.11,25.15,25.09,25.12,65500.0,20.8128,20.846,20.7962,20.8211,65500.0
2010-01-06 14:35:00,25.12,25.21,25.12,25.14,35700.0,20.8211,20.8957,20.8211,20.8377,35700.0
2010-01-06 14:40:00,25.13,25.22,25.13,25.22,22100.0,20.8294,20.904,20.8294,20.904,22100.0
2010-01-06 14:45:00,25.21,25.21,25.14,25.15,15100.0,20.8957,20.8957,20.8377,20.846,15100.0
2010-01-06 14:50:00,25.16,25.23,25.16,25.22,55400.0,20.8543,20.9123,20.8543,20.904,55400.0
2010-01-06 14:55:00,25.22,25.25,25.21,25.22,25100.0,20.904,20.9289,20.8957,20.904,25100.0
2010-01-06 15:00:00,25.21,25.23,25.2,25.22,41600.0,20.8957,20.9123,20.8874,20.904,41600.0
2010-01-06 15:05:00,25.22,25.23,25.18,25.19,28600.0,20.904,20.9123,20.8708,20.8791,28600.0
2010-01-06 15:10:00,25.18,25.23,25.18,25.23,24600.0,20.8708,20.9123,20.8708,20.9123,24600.0
2010-01-06 15:15:00,25.22,25.25,25.2,25.2,52100.0,20.904,20.9289,20.8874,20.8874,52100.0
2010-01-06 15:20:00,25.2,25.24,25.18,25.23,27700.0,20.8874,20.9206,20.8708,20.9123,27700.0
2010-01-06 15:25:00,25.23,25.25,25.21,25.22,60300.0,20.9123,20.9289,20.8957,20.904,60300.0
2010-01-06 15:30:00,25.23,25.25,25.22,25.23,42300.0,20.9123,20.9289,20.904,20.9123,42300.0
2010-01-06 15:35:00,25.23,25.3,25.23,25.3,81600.0,20.9123,20.9703,20.9123,20.9703,81600.0
2010-01-06 15:40:00,25.3,25.3,25.22,25.22,81800.0,20.9703,20.9703,20.904,20.904,81800.0
2010-01-06 15:45:00,25.22,25.27,25.22,25.24,111600.0,20.904,20.9454,20.904,20.9206,111600.0
2010-01-06 15:50:00,25.23,25.26,25.22,25.24,78200.0,20.9123,20.9371,20.904,20.9206,78200.0
2010-01-06 15:55:00,25.24,25.27,25.24,25.27,104600.0,20.9206,20.9454,20.9206,20.9454,104600.0
2010-01-07 09:30:00,25.47,25.59,25.41,25.45,27000.0,21.1112,21.2107,21.0615,21.0946,27000.0
2010-01-07 09:35:00,25.45,25.56,25.45,25.56,35400.0,21.0946,21.1858,21.0946,21.1858,35400.0
2010-01-07 09:40:00,25.55,25.6,25.46,25.49,46500.0,21.1775,21.219,21.1029,21.1278,46500.0
2010-01-07 09:45:00,25.49,25.51,25.44,25.44,31900.0,21.1278,21.1444,21.0863,21.0863,31900.0
2010-01-07 09:50:00,25.43,25.45,25.4,25.42,45300.0,21.078,21.0946,21.0532,21.0698,45300.0
2010-01-07 09:55:00,25.43,25.43,25.33,25.37,25400.0,21.078,21.078,20.9952,21.0283,25400.0
2010-01-07 10:00:00,25.39,25.41,25.36,25.41,11900.0,21.0449,21.0615,21.02,21.0615,11900.0
2010-01-07 10:05:00,25.41,25.48,25.39,25.48,51500.0,21.0615,21.1195,21.0449,21.1195,51500.0
2010-01-07 10:10:00,25.47,25.47,25.41,25.42,11700.0,21.1112,21.1112,21.0615,21.0698,11700.0
2010-01-07 10:15:00,25.42,25.44,25.33,25.36,47500.0,21.0698,21.0863,20.9952,21.02,47500.0
2010-01-07 10:20:00,25.35,25.42,25.35,25.41,8000.0,21.0117,21.0698,21.0117,21.0615,8000.0
2010-01-07 10:25:00,25.41,25.47,25.41,25.46,16200.0,21.0615,21.1112,21.0615,21.1029,16200.0
2010-01-07 10:30:00,25.47,25.48,25.45,25.47,22000.0,21.1112,21.1195,21.0946,21.1112,22000.0
2010-01-07 10:35:00,25.47,25.52,25.47,25.52,26500.0,21.1112,21.1526,21.1112,21.1526,26500.0
2010-01-07 10:40:00,25.52,25.56,25.48,25.55,36500.0,21.1526,21.1858,21.1195,21.1775,36500.0
2010-01-07 10:45:00,25.56,25.67,25.56,25.63,75500.0,21.1858,21.277,21.1858,21.2438,75500.0
2010-01-07 10:50:00,25.62,25.69,25.61,25.62,49700.0,21.2355,21.2936,21.2272,21.2355,49700.0
2010-01-07 10:55:00,25.61,25.62,25.59,25.59,26400.0,21.2272,21.2355,21.2107,21.2107,26400.0
2010-01-07 11:00:00,25.59,25.6,25.52,25.52,78700.0,21.2107,21.219,21.1526,21.1526,78700.0
2010-01-07 11:05:00,25.52,25.54,25.52,25.54,11400.0,21.1526,21.1692,21.1526,21.1692,11400.0
2010-01-07 11:10:00,25.54,25.57,25.53,25.54,23400.0,21.1692,21.1941,21.1609,21.1692,23400.0
2010-01-07 11:15:00,25.54,25.55,25.51,25.52,27600.0,21.1692,21.1775,21.1444,21.1526,27600.0
2010-01-07 11:20:00,25.52,25.55,25.46,25.46,72500.0,21.1526,21.1775,21.1029,21.1029,72500.0
2010-01-07 11:25:00,25.45,25.46,25.42,25.42,22100.0,21.0946,21.1029,21.0698,21.0698,22100.0
2010-01-07 11:30:00,25.42,25.47,25.39,25.41,21200.0,21.0698,21.1112,21.0449,21.0615,21200.0
2010-01-07 11:35:00,25.4,25.4,25.27,25.27,27800.0,21.0532,21.0532,20.9454,20.9454,27800.0
2010-01-07 11:40:00,25.27,25.35,25.26,25.33,29000.0,20.9454,21.0117,20.9371,20.9952,29000.0
2010-01-07 11:45:00,25.33,25.34,25.27,25.31,31300.0,20.9952,21.0035,20.9454,20.9786,31300.0
2010-01-07 11:50:00,25.3,25.38,25.3,25.35,14600.0,20.9703,21.0366,20.9703,21.0117,14600.0
2010-01-07 11:55:00,25.35,25.39,25.33,25.33,11200.0,21.0117,21.0449,20.9952,20.9952,11200.0
2010-01-07 12:00:00,25.32,25.34,25.27,25.27,16900.0,20.9869,21.0035,20.9454,20.9454,16900.0
2010-01-07 12:05:00,25.27,25.28,25.27,25.28,6700.0,20.9454,20.9537,20.9454,20.9537,6700.0
2010-01-07 12:10:00,25.28,25.28,25.26,25.27,17500.0,20.9537,20.9537,20.9371,20.9454,17500.0
2010-01-07 12:15:00,25.27,25.32,25.26,25.32,30100.0,20.9454,20.9869,20.9371,20.9869,30100.0
2010-01-07 12:20:00,25.32,25.32,25.27,25.27,25000.0,20.9869,20.9869,20.9454,20.9454,25000.0
2010-01-07 12:25:00,25.27,25.27,25.18,25.18,41300.0,20.9454,20.9454,20.8708,20.8708,41300.0
2010-01-07 12:30:00,25.19,25.24,25.18,25.23,49200.0,20.8791,20.9206,20.8708,20.9123,49200.0
2010-01-07 12:35:00,25.22,25.26,25.17,25.19,23300.0,20.904,20.9371,20.8625,20.8791,23300.0
2010-01-07 12:40:00,25.2,25.22,25.19,25.22,10900.0,20.8874,20.904,20.8791,20.904,10900.0
2010-01-07 12:45:00,25.22,25.24,25.19,25.19,22400.0,20.904,20.9206,20.8791,20.8791,22400.0
2010-01-07 12:50:00,25.19,25.25,25.18,25.2,26200.0,20.8791,20.9289,20.8708,20.8874,26200.0
2010-01-07 12:55:00,25.21,25.22,25.17,25.2,20400.0,20.8957,20.904,20.8625,20.8874,20400.0
2010-01-07 13:00:00,25.21,25.23,25.18,25.18,8900.0,20.8957,20.9123,20.8708,20.8708,8900.0
2010-01-07 13:05:00,25.19,25.19,25.17,25.17,15100.0,20.8791,20.8791,20.8625,20.8625,15100.0
2010-01-07 13:10:00,25.18,25.19,25.17,25.18,14100.0,20.8708,20.8791,20.8625,20.8708,14100.0
2010-01-07 13:15:00,25.18,25.19,25.17,25.19,25800.0,20.8708,20.8791,20.8625,20.8791,25800.0
2010-01-07 13:20:00,25.18,25.19,25.17,25.17,15900.0,20.8708,20.8791,20.8625,20.8625,15900.0
2010-01-07 13:25:00,25.17,25.18,25.17,25.17,14000.0,20.8625,20.8708,20.8625,20.8625,14000.0
2010-01-07 13:30:00,25.18,25.22,25.16,25.22,49700.0,20.8708,20.904,20.8543,20.904,49700.0
2010-01-07 13:35:00,25.23,25.24,25.18,25.2,86400.0,20.9123,20.9206,20.8708,20.8874,86400.0
2010-01-07 13:40:00,25.2,25.23,25.18,25.2,58100.0,20.8874,20.9123,20.8708,20.8874,58100.0
2010-01-07 13:45:00,25.21,25.21,25.16,25.16,13100.0,20.8957,20.8957,20.8543,20.8543,13100.0
2010-01-07 13:50:00,25.16,25.18,25.15,25.17,20800.0,20.8543,20.8708,20.846,20.8625,20800.0
2010-01-07 13:55:00,25.17,25.21,25.16,25.19,26400.0,20.8625,20.8957,20.8543,20.8791,26400.0
2010-01-07 14:00:00,25.2,25.25,25.18,25.18,20500.0,20.8874,20.9289,20.8708,20.8708,20500.0
2010-01-07 14:05:00,25.18,25.24,25.17,25.22,22600.0,20.8708,20.9206,20.8625,20.904,22600.0
2010-01-07 14:10:00,25.22,25.25,25.19,25.19,28500.0,20.904,20.9289,20.8791,20.8791,28500.0
2010-01-07 14:15:00,25.2,25.21,25.17,25.19,28300.0,20.8874,20.8957,20.8625,20.8791,28300.0
2010-01-07 14:20:00,25.18,25.21,25.17,25.21,20700.0,20.8708,20.8957,20.8625,20.8957,20700.0
2010-01-07 14:25:00,25.21,25.21,25.17,25.18,28200.0,20.8957,20.8957,20.8625,20.8708,28200.0
2010-01-07 14:30:00,25.18,25.3,25.18,25.28,40100.0,20.8708,20.9703,20.8708,20.9537,40100.0
2010-01-07 14:35:00,25.29,25.34,25.25,25.26,33700.0,20.962,21.0035,20.9289,20.9371,33700.0
2010-01-07 14:40:00,25.26,25.28,25.23,25.27,24300.0,20.9371,20.9537,20.9123,20.9454,24300.0
2010-01-07 14:45:00,25.27,25.33,25.27,25.33,18700.0,20.9454,20.9952,20.9454,20.9952,18700.0
2010-01-07 14:50:00,25.33,25.33,25.27,25.3,12700.0,20.9952,20.9952,20.9454,20.9703,12700.0
2010-01-07 14:55:00,25.3,25.31,25.28,25.28,16300.0,20.9703,20.9786,20.9537,20.9537,16300.0
2010-01-07 15:00:00,25.29,25.29,25.22,25.24,56600.0,20.962,20.962,20.904,20.9206,56600.0
2010-01-07 15:05:00,25.24,25.26,25.22,25.25,64200.0,20.9206,20.9371,20.904,20.9289,64200.0
2010-01-07 15:10:00,25.25,25.33,25.25,25.33,48200.0,20.9289,20.9952,20.9289,20.9952,48200.0
2010-01-07 15:15:00,25.32,25.36,25.3,25.36,38200.0,20.9869,21.02,20.9703,21.02,38200.0
2010-01-07 15:20:00,25.35,25.37,25.34,25.34,43600.0,21.0117,21.0283,21.0035,21.0035,43600.0
2010-01-07 15:25:00,25.35,25.38,25.31,25.38,35400.0,21.0117,21.0366,20.9786,21.0366,35400.0
2010-01-07 15:30:00,25.37,25.4,25.33,25.38,37800.0,21.0283,21.0532,20.9952,21.0366,37800.0
2010-01-07 15:35:00,25.38,25.4,25.33,25.35,46600.0,21.0366,21.0532,20.9952,21.0117,46600.0
2010-01-07 15:40:00,25.35,25.51,25.35,25.5,79100.0,21.0117,21.1444,21.0117,21.1361,79100.0
2010-01-07 15:45:00,25.5,25.51,25.37,25.43,104300.0,21.1361,21.1444,21.0283,21.078,104300.0
2010-01-07 15:50:00,25.43,25.69,25.42,25.65,314500.0,21.078,21.2936,21.0698,21.2604,314500.0
2010-01-07 15:55:00,25.66,25.72,25.5,25.7,317000.0,21.2687,21.3184,21.1361,21.3018,317000.0
2010-01-08 09:30:00,25.74,25.79,25.59,25.65,134600.0,21.335,21.3764,21.2107,21.2604,134600.0
2010-01-08 09:35:00,25.65,25.73,25.61,25.67,106500.0,21.2604,21.3267,21.2272,21.277,106500.0
2010-01-08 09:40:00,25.65,25.73,25.61,25.72,57500.0,21.2604,21.3267,21.2272,21.3184,57500.0
2010-01-08 09:45:00,25.7,25.7,25.68,25.68,40100.0,21.3018,21.3018,21.2853,21.2853,40100.0
2010-01-08 09:50:00,25.68,25.69,25.66,25.68,10000.0,21.2853,21.2936,21.2687,21.2853,10000.0
2010-01-08 09:55:00,25.68,25.72,25.63,25.69,46900.0,21.2853,21.3184,21.2438,21.2936,46900.0
2010-01-08 10:00:00,25.7,25.75,25.66,25.68,192100.0,21.3018,21.3433,21.2687,21.2853,192100.0
2010-01-08 10:05:00,25.7,25.81,25.68,25.71,71700.0,21.3018,21.393,21.2853,21.3101,71700.0
2010-01-08 10:10:00,25.73,25.76,25.66,25.76,53400.0,21.3267,21.3516,21.2687,21.3516,53400.0
2010-01-08 10:15:00,25.75,25.77,25.72,25.73,25200.0,21.3433,21.3599,21.3184,21.3267,25200.0
2010-01-08 10:20:00,25.73,25.76,25.68,25.7,153400.0,21.3267,21.3516,21.2853,21.3018,153400.0
2010-01-08 10:25:00,25.7,25.71,25.65,25.67,111300.0,21.3018,21.3101,21.2604,21.277,111300.0
2010-01-08 10:30:00,25.68,25.73,25.68,25.7,13000.0,21.2853,21.3267,21.2853,21.3018,13000.0
2010-01-08 10:35:00,25.68,25.7,25.65,25.67,13900.0,21.2853,21.3018,21.2604,21.277,13900.0
2010-01-08 10:40:00,25.67,25.69,25.66,25.66,14400.0,21.277,21.2936,21.2687,21.2687,14400.0
2010-01-08 10:45:00,25.66,25.67,25.62,25.63,23200.0,21.2687,21.277,21.2355,21.2438,23200.0
2010-01-08 10:50:00,25.65,25.67,25.63,25.67,7000.0,21.2604,21.277,21.2438,21.277,7000.0
2010-01-08 10:55:00,25.67,25.7,25.67,25.69,12900.0,21.277,21.3018,21.277,21.2936,12900.0
2010-01-08 11:00:00,25.7,25.76,25.69,25.75,21100.0,21.3018,21.3516,21.2936,21.3433,21100.0
2010-01-08 11:05:00,25.75,25.79,25.74,25.78,17100.0,21.3433,21.3764,21.335,21.3682,17100.0
2010-01-08 11:10:00,25.78,25.78,25.75,25.76,7300.0,21.3682,21.3682,21.3433,21.3516,7300.0
2010-01-08 11:15:00,25.76,25.78,25.75,25.78,20200.0,21.3516,21.3682,21.3433,21.3682,20200.0
2010-01-08 11:20:00,25.79,25.84,25.75,25.76,33700.0,21.3764,21.4179,21.3433,21.3516,33700.0
2010-01-08 11:25:00,25.75,25.76,25.66,25.66,18300.0,21.3433,21.3516,21.2687,21.2687,18300.0
2010-01-08 11:30:00,25.67,25.68,25.63,25.64,10400.0,21.277,21.2853,21.2438,21.2521,10400.0
2010-01-08 11:35:00,25.63,25.65,25.61,25.62,12200.0,21.2438,21.2604,21.2272,21.2355,12200.0
2010-01-08 11:40:00,25.61,25.66,25.61,25.66,14900.0,21.2272,21.2687,21.2272,21.2687,14900.0
2010-01-08 11:45:00,25.67,25.75,25.66,25.75,27700.0,21.277,21.3433,21.2687,21.3433,27700.0
2010-01-08 11:50:00,25.75,25.75,25.74,25.75,7900.0,21.3433,21.3433,21.335,21.3433,7900.0
2010-01-08 11:55:00,25.75,25.83,25.75,25.82,13400.0,21.3433,21.4096,21.3433,21.4013,13400.0
2010-01-08 12:00:00,25.82,25.92,25.82,25.85,37200.0,21.4013,21.4842,21.4013,21.4262,37200.0
2010-01-08 12:05:00,25.85,25.85,25.77,25.8,20100.0,21.4262,21.4262,21.3599,21.3847,20100.0
2010-01-08 12:10:00,25.8,25.8,25.76,25.76,18600.0,21.3847,21.3847,21.3516,21.3516,18600.0
2010-01-08 12:15:00,25.76,25.76,25.71,25.73,11400.0,21.3516,21.3516,21.3101,21.3267,11400.0
2010-01-08 12:20:00,25.72,25.73,25.7,25.7,6700.0,21.3184,21.3267,21.3018,21.3018,6700.0
2010-01-08 12:25:00,25.71,25.72,25.68,25.72,10900.0,21.3101,21.3184,21.2853,21.3184,10900.0
2010-01-08 12:30:00,25.72,25.72,25.69,25.7,10800.0,21.3184,21.3184,21.2936,21.3018,10800.0
2010-01-08 12:35:00,25.7,25.72,25.65,25.65,15300.0,21.3018,21.3184,21.2604,21.2604,15300.0
2010-01-08 12:40:00,25.67,25.69,25.66,25.67,24200.0,21.277,21.2936,21.2687,21.277,24200.0
2010-01-08 12:45:00,25.67,25.67,25.64,25.66,19600.0,21.277,21.277,21.2521,21.2687,19600.0
2010-01-08 12:50:00,25.66,25.66,25.65,25.65,4200.0,21.2687,21.2687,21.2604,21.2604,4200.0
2010-01-08 12:55:00,25.66,25.7,25.66,25.67,12100.0,21.2687,21.3018,21.2687,21.277,12100.0
2010-01-08 13:00:00,25.66,25.69,25.66,25.69,10000.0,21.2687,21.2936,21.2687,21.2936,10000.0
2010-01-08 13:05:00,25.68,25.7,25.68,25.7,16200.0,21.2853,21.3018,21.2853,21.3018,16200.0
2010-01-08 13:10:00,25.69,25.74,25.69,25.72,12100.0,21.2936,21.335,21.2936,21.3184,12100.0
2010-01-08 13:15:00,25.72,25.75,25.72,25.75,11100.0,21.3184,21.3433,21.3184,21.3433,11100.0
2010-01-08 13:20:00,25.75,25.75,25.74,25.75,15700.0,21.3433,21.3433,21.335,21.3433,15700.0
2010-01-08 13:25:00,25.75,25.77,25.73,25.74,20200.0,21.3433,21.3599,21.3267,21.335,20200.0
2010-01-08 13:30:00,25.74,25.79,25.72,25.78,12500.0,21.335,21.3764,21.3184,21.3682,12500.0
2010-01-08 13:35:00,25.79,25.79,25.73,25.75,17000.0,21.3764,21.3764,21.3267,21.3433,17000.0
2010-01-08 13:40:00,25.75,25.75,25.7,25.7,12400.0,21.3433,21.3433,21.3018,21.3018,12400.0
2010-01-08 13:45:00,25.7,25.71,25.67,25.7,15100.0,21.3018,21.3101,21.277,21.3018,15100.0
2010-01-08 13:50:00,25.71,25.76,25.7,25.74,52100.0,21.3101,21.3516,21.3018,21.335,52100.0
2010-01-08 13:55:00,25.74,25.75,25.73,25.73,7200.0,21.335,21.3433,21.3267,21.3267,7200.0
2010-01-08 14:00:00,25.73,25.74,25.72,25.74,12100.0,21.3267,21.335,21.3184,21.335,12100.0
2010-01-08 14:05:00,25.73,25.75,25.72,25.74,16400.0,21.3267,21.3433,21.3184,21.335,16400.0
2010-01-08 14:10:00,25.74,25.76,25.73,25.76,10000.0,21.335,21.3516,21.3267,21.3516,10000.0
2010-01-08 14:15:00,25.76,25.76,25.73,25.74,18300.0,21.3516,21.3516,21.3267,21.335,18300.0
2010-01-08 14:20:00,25.73,25.75,25.73,25.74,8100.0,21.3267,21.3433,21.3267,21.335,8100.0
2010-01-08 14:25:00,25.74,25.74,25.72,25.73,12400.0,21.335,21.335,21.3184,21.3267,12400.0
2010-01-08 14:30:00,25.73,25.76,25.72,25.73,34400.0,21.3267,21.3516,21.3184,21.3267,34400.0
2010-01-08 14:35:00,25.73,25.74,25.71,25.72,16700.0,21.3267,21.335,21.3101,21.3184,16700.0
2010-01-08 14:40:00,25.72,25.74,25.7,25.7,16300.0,21.3184,21.335,21.3018,21.3018,16300.0
2010-01-08 14:45:00,25.7,25.71,25.68,25.68,31200.0,21.3018,21.3101,21.2853,21.2853,31200.0
2010-01-08 14:50:00,25.68,25.69,25.67,25.68,11500.0,21.2853,21.2936,21.277,21.2853,11500.0
2010-01-08 14:55:00,25.69,25.69,25.67,25.68,14000.0,21.2936,21.2936,21.277,21.2853,14000.0
2010-01-08 15:00:00,25.67,25.68,25.65,25.67,32000.0,21.277,21.2853,21.2604,21.277,32000.0
2010-01-08 15:05:00,25.66,25.69,25.65,25.69,24100.0,21.2687,21.2936,21.2604,21.2936,24100.0
2010-01-08 15:10:00,25.69,25.75,25.68,25.73,35500.0,21.2936,21.3433,21.2853,21.3267,35500.0
2010-01-08 15:15:00,25.73,25.74,25.71,25.73,19800.0,21.3267,21.335,21.3101,21.3267,19800.0
2010-01-08 15:20:00,25.72,25.75,25.72,25.75,27400.0,21.3184,21.3433,21.3184,21.3433,27400.0
2010-01-08 15:25:00,25.75,25.78,25.74,25.78,56500.0,21.3433,21.3682,21.335,21.3682,56500.0
2010-01-08 15:30:00,25.78,25.79,25.76,25.77,42200.0,21.3682,21.3764,21.3516,21.3599,42200.0
2010-01-08 15:35:00,25.78,25.85,25.77,25.84,53800.0,21.3682,21.4262,21.3599,21.4179,53800.0
2010-01-08 15:40:00,25.84,25.87,25.78,25.86,54700.0,21.4179,21.4427,21.3682,21.4345,54700.0
2010-01-08 15:45:00,25.86,25.93,25.82,25.92,51000.0,21.4345,21.4925,21.4013,21.4842,51000.0
2010-01-08 15:50:00,25.92,25.96,25.89,25.96,77600.0,21.4842,21.5173,21.4593,21.5173,77600.0
2010-01-08 15:55:00,25.96,25.96,25.89,25.9,102700.0,21.5173,21.5173,21.4593,21.4676,102700.0
2010-01-11 09:30:00,26.07,26.15,26.03,26.03,45400.0,21.6085,21.6748,21.5754,21.5754,45400.0
2010-01-11 09:35:00,26.03,26.07,25.94,25.96,49400.0,21.5754,21.6085,21.5008,21.5173,49400.0
2010-01-11 09:40:00,25.95,26.07,25.95,25.95,33600.0,21.5091,21.6085,21.5091,21.5091,33600.0
2010-01-11 09:45:00,25.95,25.99,25.93,25.97,13900.0,21.5091,21.5422,21.4925,21.5256,13900.0
2010-01-11 09:50:00,25.97,25.99,25.94,25.95,14600.0,21.5256,21.5422,21.5008,21.5091,14600.0
2010-01-11 09:55:00,25.95,25.96,25.84,25.88,67800.0,21.5091,21.5173,21.4179,21.451,67800.0
2010-01-11 10:00:00,25.88,26.03,25.88,26.02,36200.0,21.451,21.5754,21.451,21.5671,36200.0
2010-01-11 10:05:00,26.01,26.02,25.87,25.88,36800.0,21.5588,21.5671,21.4427,21.451,36800.0
2010-01-11 10:10:00,25.89,25.92,25.69,25.77,109600.0,21.4593,21.4842,21.2936,21.3599,109600.0
2010-01-11 10:15:00,25.76,25.88,25.75,25.87,17900.0,21.3516,21.451,21.3433,21.4427,17900.0
2010-01-11 10:20:00,25.87,25.96,25.87,25.95,16900.0,21.4427,21.5173,21.4427,21.5091,16900.0
2010-01-11 10:25:00,25.94,25.99,25.94,25.94,15100.0,21.5008,21.5422,21.5008,21.5008,15100.0
2010-01-11 10:30:00,25.94,26.0,25.92,25.96,52400.0,21.5008,21.5505,21.4842,21.5173,52400.0
2010-01-11 10:35:00,25.94,25.95,25.85,25.85,17200.0,21.5008,21.5091,21.4262,21.4262,17200.0
2010-01-11 10:40:00,25.85,25.87,25.83,25.87,13000.0,21.4262,21.4427,21.4096,21.4427,13000.0
2010-01-11 10:45:00,25.86,25.89,25.84,25.89,20000.0,21.4345,21.4593,21.4179,21.4593,20000.0
2010-01-11 10:50:00,25.89,25.95,25.88,25.92,17900.0,21.4593,21.5091,21.451,21.4842,17900.0
2010-01-11 10:55:00,25.91,26.07,25.91,26.03,71900.0,21.4759,21.6085,21.4759,21.5754,71900.0
2010-01-11 11:00:00,26.03,26.03,25.97,26.0,23000.0,21.5754,21.5754,21.5256,21.5505,23000.0
2010-01-11 11:05:00,26.0,26.0,25.93,25.95,15800.0,21.5505,21.5505,21.4925,21.5091,15800.0
2010-01-11 11:10:00,25.94,25.96,25.84,25.88,45800.0,21.5008,21.5173,21.4179,21.451,45800.0
2010-01-11 11:15:00,25.88,25.89,25.87,25.89,23500.0,21.451,21.4593,21.4427,21.4593,23500.0
2010-01-11 11:20:00,25.89,25.95,25.88,25.95,20800.0,21.4593,21.5091,21.451,21.5091,20800.0
2010-01-11 11:25:00,25.95,25.96,25.94,25.94,9500.0,21.5091,21.5173,21.5008,21.5008,9500.0
2010-01-11 11:30:00,25.95,26.05,25.94,26.05,22400.0,21.5091,21.5919,21.5008,21.5919,22400.0
2010-01-11 11:35:00,26.04,26.06,26.03,26.03,14900.0,21.5837,21.6002,21.5754,21.5754,14900.0
2010-01-11 11:40:00,26.03,26.04,25.99,26.01,13700.0,21.5754,21.5837,21.5422,21.5588,13700.0
2010-01-11 11:45:00,26.0,26.05,26.0,26.03,13800.0,21.5505,21.5919,21.5505,21.5754,13800.0
2010-01-11 11:50:00,26.03,26.07,26.03,26.03,22500.0,21.5754,21.6085,21.5754,21.5754,22500.0
2010-01-11 11:55:00,26.02,26.06,26.02,26.04,25700.0,21.5671,21.6002,21.5671,21.5837,25700.0
2010-01-11 12:00:00,26.05,26.05,25.96,25.96,25400.0,21.5919,21.5919,21.5173,21.5173,25400.0
2010-01-11 12:05:00,25.96,25.96,25.93,25.95,15800.0,21.5173,21.5173,21.4925,21.5091,15800.0
2010-01-11 12:10:00,25.95,25.98,25.95,25.95,17800.0,21.5091,21.5339,21.5091,21.5091,17800.0
2010-01-11 12:15:00,25.95,25.98,25.94,25.97,21000.0,21.5091,21.5339,21.5008,21.5256,21000.0
2010-01-11 12:20:00,25.98,25.98,25.88,25.95,38300.0,21.5339,21.5339,21.451,21.5091,38300.0
2010-01-11 12:25:00,25.95,25.95,25.93,25.93,9500.0,21.5091,21.5091,21.4925,21.4925,9500.0
2010-01-11 12:30:00,25.93,25.93,25.86,25.86,29800.0,21.4925,21.4925,21.4345,21.4345,29800.0
2010-01-11 12:35:00,25.86,25.87,25.84,25.85,13100.0,21.4345,21.4427,21.4179,21.4262,13100.0
2010-01-11 12:40:00,25.86,25.89,25.83,25.86,16800.0,21.4345,21.4593,21.4096,21.4345,16800.0
2010-01-11 12:45:00,25.86,25.87,25.83,25.84,16500.0,21.4345,21.4427,21.4096,21.4179,16500.0
2010-01-11 12:50:00,25.84,25.85,25.82,25.82,14300.0,21.4179,21.4262,21.4013,21.4013,14300.0
2010-01-11 12:55:00,25.82,25.82,25.81,25.82,4600.0,21.4013,21.4013,21.393,21.4013,4600.0
2010-01-11 13:00:00,25.82,25.82,25.8,25.81,6200.0,21.4013,21.4013,21.3847,21.393,6200.0
2010-01-11 13:05:00,25.81,25.81,25.8,25.8,6500.0,21.393,21.393,21.3847,21.3847,6500.0
2010-01-11 13:10:00,25.81,25.84,25.81,25.82,9700.0,21.393,21.4179,21.393,21.4013,9700.0
2010-01-11 13:15:00,25.82,25.83,25.81,25.82,7900.0,21.4013,21.4096,21.393,21.4013,7900.0
2010-01-11 13:20:00,25.83,25.85,25.83,25.85,10500.0,21.4096,21.4262,21.4096,21.4262,10500.0
2010-01-11 13:25:00,25.85,25.87,25.83,25.85,16900.0,21.4262,21.4427,21.4096,21.4262,16900.0
2010-01-11 13:30:00,25.85,25.88,25.84,25.88,12800.0,21.4262,21.451,21.4179,21.451,12800.0
2010-01-11 13:35:00,25.88,25.91,25.88,25.91,20000.0,21.451,21.4759,21.451,21.4759,20000.0
2010-01-11 13:40:00,25.9,25.9,25.88,25.89,7400.0,21.4676,21.4676,21.451,21.4593,7400.0
2010-01-11 13:45:00,25.89,25.92,25.85,25.85,30100.0,21.4593,21.4842,21.4262,21.4262,30100.0
2010-01-11 13:50:00,25.85,25.86,25.83,25.83,12600.0,21.4262,21.4345,21.4096,21.4096,12600.0
2010-01-11 13:55:00,25.83,25.83,25.8,25.81,12400.0,21.4096,21.4096,21.3847,21.393,12400.0
2010-01-11 14:00:00,25.8,25.82,25.8,25.81,19700.0,21.3847,21.4013,21.3847,21.393,19700.0
2010-01-11 14:05:00,25.8,25.82,25.76,25.82,19100.0,21.3847,21.4013,21.3516,21.4013,19100.0
2010-01-11 14:10:00,25.83,25.83,25.78,25.82,22000.0,21.4096,21.4096,21.3682,21.4013,22000.0
2010-01-11 14:15:00,25.82,25.83,25.78,25.79,31900.0,21.4013,21.4096,21.3682,21.3764,31900.0
2010-01-11 14:20:00,25.78,25.82,25.78,25.8,12000.0,21.3682,21.4013,21.3682,21.3847,12000.0
2010-01-11 14:25:00,25.8,25.82,25.8,25.8,16100.0,21.3847,21.4013,21.3847,21.3847,16100.0
2010-01-11 14:30:00,25.8,25.81,25.79,25.81,14000.0,21.3847,21.393,21.3764,21.393,14000.0
2010-01-11 14:35:00,25.81,25.81,25.78,25.79,15600.0,21.393,21.393,21.3682,21.3764,15600.0
2010-01-11 14:40:00,25.79,25.81,25.79,25.8,17000.0,21.3764,21.393,21.3764,21.3847,17000.0
2010-01-11 14:45:00,25.8,25.82,25.78,25.78,16000.0,21.3847,21.4013,21.3682,21.3682,16000.0
2010-01-11 14:50:00,25.78,25.81,25.78,25.81,18800.0,21.3682,21.393,21.3682,21.393,18800.0
2010-01-11 14:55:00,25.81,25.81,25.8,25.81,16600.0,21.393,21.393,21.3847,21.393,16600.0
2010-01-11 15:00:00,25.81,25.87,25.8,25.86,22500.0,21.393,21.4427,21.3847,21.4345,22500.0
2010-01-11 15:05:00,25.87,25.9,25.86,25.88,23600.0,21.4427,21.4676,21.4345,21.451,23600.0
2010-01-11 15:10:00,25.87,25.89,25.85,25.88,21300.0,21.4427,21.4593,21.4262,21.451,21300.0
2010-01-11 15:15:00,25.89,25.98,25.89,25.98,22800.0,21.4593,21.5339,21.4593,21.5339,22800.0
2010-01-11 15:20:00,25.98,25.99,25.91,25.91,22000.0,21.5339,21.5422,21.4759,21.4759,22000.0
2010-01-11 15:25:00,25.91,25.99,25.91,25.98,16800.0,21.4759,21.5422,21.4759,21.5339,16800.0
2010-01-11 15:30:00,25.99,26.02,25.98,26.0,27500.0,21.5422,21.5671,21.5339,21.5505,27500.0
2010-01-11 15:35:00,26.0,26.0,25.95,25.99,32300.0,21.5505,21.5505,21.5091,21.5422,32300.0
2010-01-11 15:40:00,25.99,26.06,25.98,26.03,69400.0,21.5422,21.6002,21.5339,21.5754,69400.0
2010-01-11 15:45:00,26.04,26.04,26.0,26.04,68900.0,21.5837,21.5837,21.5505,21.5837,68900.0
2010-01-11 15:50:00,26.03,26.04,26.01,26.01,46000.0,21.5754,21.5837,21.5588,21.5588,46000.0
2010-01-11 15:55:00,26.01,26.04,25.96,26.0,134500.0,21.5588,21.5837,21.5173,21.5505,134500.0
2010-01-12 09:30:00,25.62,25.65,25.62,25.64,20600.0,21.2355,21.2604,21.2355,21.2521,20600.0
2010-01-12 09:35:00,25.64,25.75,25.64,25.68,18200.0,21.2521,21.3433,21.2521,21.2853,18200.0
2010-01-12 09:40:00,25.68,25.68,25.62,25.62,30200.0,21.2853,21.2853,21.2355,21.2355,30200.0
2010-01-12 09:45:00,25.63,25.67,25.59,25.67,65100.0,21.2438,21.277,21.2107,21.277,65100.0
2010-01-12 09:50:00,25.67,25.74,25.67,25.72,33600.0,21.277,21.335,21.277,21.3184,33600.0
2010-01-12 09:55:00,25.72,25.81,25.72,25.81,28100.0,21.3184,21.393,21.3184,21.393,28100.0
2010-01-12 10:00:00,25.8,25.84,25.74,25.83,41200.0,21.3847,21.4179,21.335,21.4096,41200.0
2010-01-12 10:05:00,25.83,25.83,25.75,25.79,42000.0,21.4096,21.4096,21.3433,21.3764,42000.0
2010-01-12 10:10:00,25.78,25.84,25.77,25.82,19200.0,21.3682,21.4179,21.3599,21.4013,19200.0
2010-01-12 10:15:00,25.81,25.81,25.74,25.74,21300.0,21.393,21.393,21.335,21.335,21300.0
2010-01-12 10:20:00,25.74,25.78,25.7,25.77,22400.0,21.335,21.3682,21.3018,21.3599,22400.0
2010-01-12 10:25:00,25.78,25.86,25.78,25.85,20800.0,21.3682,21.4345,21.3682,21.4262,20800.0
2010-01-12 10:30:00,25.85,25.91,25.85,25.9,63900.0,21.4262,21.4759,21.4262,21.4676,63900.0
2010-01-12 10:35:00,25.91,25.95,25.9,25.92,27900.0,21.4759,21.5091,21.4676,21.4842,27900.0
2010-01-12 10:40:00,25.92,25.97,25.87,25.97,31600.0,21.4842,21.5256,21.4427,21.5256,31600.0
2010-01-12 10:45:00,25.98,26.0,25.96,25.97,25100.0,21.5339,21.5505,21.5173,21.5256,25100.0
2010-01-12 10:50:00,25.97,25.98,25.95,25.96,11900.0,21.5256,21.5339,21.5091,21.5173,11900.0
2010-01-12 10:55:00,25.95,25.97,25.92,25.92,27700.0,21.5091,21.5256,21.4842,21.4842,27700.0
2010-01-12 11:00:00,25.93,25.93,25.87,25.87,24600.0,21.4925,21.4925,21.4427,21.4427,24600.0
2010-01-12 11:05:00,25.87,25.87,25.83,25.83,30500.0,21.4427,21.4427,21.4096,21.4096,30500.0
2010-01-12 11:10:00,25.82,25.83,25.72,25.72,52300.0,21.4013,21.4096,21.3184,21.3184,52300.0
2010-01-12 11:15:00,25.7,25.81,25.7,25.79,30100.0,21.3018,21.393,21.3018,21.3764,30100.0
2010-01-12 11:20:00,25.8,25.8,25.72,25.72,27500.0,21.3847,21.3847,21.3184,21.3184,27500.0
2010-01-12 11:25:00,25.72,25.72,25.69,25.69,31000.0,21.3184,21.3184,21.2936,21.2936,31000.0
2010-01-12 11:30:00,25.69,25.77,25.67,25.74,34800.0,21.2936,21.3599,21.277,21.335,34800.0
2010-01-12 11:35:00,25.75,25.75,25.68,25.71,13900.0,21.3433,21.3433,21.2853,21.3101,13900.0
2010-01-12 11:40:00,25.71,25.74,25.67,25.68,52800.0,21.3101,21.335,21.277,21.2853,52800.0
2010-01-12 11:45:00,25.68,25.71,25.67,25.71,6500.0,21.2853,21.3101,21.277,21.3101,6500.0
2010-01-12 11:50:00,25.71,25.76,25.67,25.67,18700.0,21.3101,21.3516,21.277,21.277,18700.0
2010-01-12 11:55:00,25.67,25.67,25.6,25.61,20800.0,21.277,21.277,21.219,21.2272,20800.0
2010-01-12 12:00:00,25.61,25.61,25.51,25.51,27500.0,21.2272,21.2272,21.1444,21.1444,27500.0
2010-01-12 12:05:00,25.51,25.54,25.51,25.52,21300.0,21.1444,21.1692,21.1444,21.1526,21300.0
2010-01-12 12:10:00,25.52,25.55,25.52,25.55,15900.0,21.1526,21.1775,21.1526,21.1775,15900.0
2010-01-12 12:15:00,25.54,25.6,25.53,25.6,39700.0,21.1692,21.219,21.1609,21.219,39700.0
2010-01-12 12:20:00,25.6,25.6,25.57,25.59,30800.0,21.219,21.219,21.1941,21.2107,30800.0
2010-01-12 12:25:00,25.59,25.6,25.56,25.59,69500.0,21.2107,21.219,21.1858,21.2107,69500.0
2010-01-12 12:30:00,25.58,25.59,25.57,25.59,20200.0,21.2024,21.2107,21.1941,21.2107,20200.0
2010-01-12 12:35:00,25.6,25.62,25.6,25.62,9000.0,21.219,21.2355,21.219,21.2355,9000.0
2010-01-12 12:40:00,25.62,25.64,25.6,25.62,12900.0,21.2355,21.2521,21.219,21.2355,12900.0
2010-01-12 12:45:00,25.63,25.64,25.58,25.58,9300.0,21.2438,21.2521,21.2024,21.2024,9300.0
2010-01-12 12:50:00,25.58,25.6,25.57,25.57,23200.0,21.2024,21.219,21.1941,21.1941,23200.0
2010-01-12 12:55:00,25.57,25.59,25.54,25.54,17800.0,21.1941,21.2107,21.1692,21.1692,17800.0
2010-01-12 13:00:00,25.53,25.56,25.51,25.56,11500.0,21.1609,21.1858,21.1444,21.1858,11500.0
2010-01-12 13:05:00,25.56,25.56,25.53,25.53,15700.0,21.1858,21.1858,21.1609,21.1609,15700.0
2010-01-12 13:10:00,25.53,25.58,25.53,25.56,31300.0,21.1609,21.2024,21.1609,21.1858,31300.0
2010-01-12 13:15:00,25.56,25.59,25.53,25.55,24100.0,21.1858,21.2107,21.1609,21.1775,24100.0
2010-01-12 13:20:00,25.55,25.56,25.53,25.54,16100.0,21.1775,21.1858,21.1609,21.1692,16100.0
2010-01-12 13:25:00,25.54,25.6,25.54,25.58,9900.0,21.1692,21.219,21.1692,21.2024,9900.0
2010-01-12 13:30:00,25.58,25.59,25.55,25.55,8000.0,21.2024,21.2107,21.1775,21.1775,8000.0
2010-01-12 13:35:00,25.55,25.56,25.53,25.53,12600.0,21.1775,21.1858,21.1609,21.1609,12600.0
2010-01-12 13:40:00,25.53,25.56,25.52,25.53,60200.0,21.1609,21.1858,21.1526,21.1609,60200.0
2010-01-12 13:45:00,25.53,25.58,25.53,25.58,20500.0,21.1609,21.2024,21.1609,21.2024,20500.0
2010-01-12 13:50:00,25.57,25.58,25.57,25.57,10000.0,21.1941,21.2024,21.1941,21.1941,10000.0
2010-01-12 13:55:00,25.57,25.65,25.57,25.65,21500.0,21.1941,21.2604,21.1941,21.2604,21500.0
2010-01-12 14:00:00,25.65,25.66,25.64,25.64,18500.0,21.2604,21.2687,21.2521,21.2521,18500.0
2010-01-12 14:05:00,25.64,25.65,25.62,25.63,12000.0,21.2521,21.2604,21.2355,21.2438,12000.0
2010-01-12 14:10:00,25.63,25.64,25.6,25.63,16600.0,21.2438,21.2521,21.219,21.2438,16600.0
2010-01-12 14:15:00,25.62,25.62,25.6,25.62,10700.0,21.2355,21.2355,21.219,21.2355,10700.0
2010-01-12 14:20:00,25.63,25.66,25.62,25.63,16900.0,21.2438,21.2687,21.2355,21.2438,16900.0
2010-01-12 14:25:00,25.63,25.66,25.59,25.66,16100.0,21.2438,21.2687,21.2107,21.2687,16100.0
2010-01-12 14:30:00,25.65,25.65,25.54,25.55,45300.0,21.2604,21.2604,21.1692,21.1775,45300.0
2010-01-12 14:35:00,25.54,25.55,25.53,25.53,17400.0,21.1692,21.1775,21.1609,21.1609,17400.0
2010-01-12 14:40:00,25.53,25.54,25.49,25.52,39000.0,21.1609,21.1692,21.1278,21.1526,39000.0
2010-01-12 14:45:00,25.51,25.57,25.5,25.57,21500.0,21.1444,21.1941,21.1361,21.1941,21500.0
2010-01-12 14:50:00,25.57,25.64,25.57,25.58,21200.0,21.1941,21.2521,21.1941,21.2024,21200.0
2010-01-12 14:55:00,25.57,25.6,25.56,25.6,17300.0,21.1941,21.219,21.1858,21.219,17300.0
2010-01-12 15:00:00,25.6,25.6,25.53,25.53,26100.0,21.219,21.219,21.1609,21.1609,26100.0
2010-01-12 15:05:00,25.54,25.54,25.5,25.54,22000.0,21.1692,21.1692,21.1361,21.1692,22000.0
2010-01-12 15:10:00,25.54,25.54,25.51,25.52,16600.0,21.1692,21.1692,21.1444,21.1526,16600.0
2010-01-12 15:15:00,25.51,25.56,25.5,25.56,51200.0,21.1444,21.1858,21.1361,21.1858,51200.0
2010-01-12 15:20:00,25.55,25.58,25.55,25.58,29900.0,21.1775,21.2024,21.1775,21.2024,29900.0
2010-01-12 15:25:00,25.57,25.62,25.57,25.62,19000.0,21.1941,21.2355,21.1941,21.2355,19000.0
2010-01-12 15:30:00,25.62,25.62,25.58,25.6,61700.0,21.2355,21.2355,21.2024,21.219,61700.0
2010-01-12 15:35:00,25.61,25.63,25.59,25.59,40200.0,21.2272,21.2438,21.2107,21.2107,40200.0
2010-01-12 15:40:00,25.59,25.63,25.58,25.61,56600.0,21.2107,21.2438,21.2024,21.2272,56600.0
2010-01-12 15:45:00,25.61,25.66,25.61,25.65,37300.0,21.2272,21.2687,21.2272,21.2604,37300.0
2010-01-12 15:50:00,25.65,25.67,25.61,25.65,64100.0,21.2604,21.277,21.2272,21.2604,64100.0
2010-01-12 15:55:00,25.66,25.68,25.65,25.67,90700.0,21.2687,21.2853,21.2604,21.277,90700.0
2010-01-13 09:30:00,26.01,26.07,25.97,26.07,26000.0,21.5588,21.6085,21.5256,21.6085,26000.0
2010-01-13 09:35:00,26.07,26.1,26.03,26.06,120900.0,21.6085,21.6334,21.5754,21.6002,120900.0
2010-01-13 09:40:00,26.06,26.08,26.04,26.05,39200.0,21.6002,21.6168,21.5837,21.5919,39200.0
2010-01-13 09:45:00,26.05,26.06,26.0,26.01,73600.0,21.5919,21.6002,21.5505,21.5588,73600.0
2010-01-13 09:50:00,25.98,26.08,25.98,26.08,29200.0,21.5339,21.6168,21.5339,21.6168,29200.0
2010-01-13 09:55:00,26.08,26.13,26.03,26.04,53000.0,21.6168,21.6583,21.5754,21.5837,53000.0
2010-01-13 10:00:00,26.04,26.05,26.0,26.01,13800.0,21.5837,21.5919,21.5505,21.5588,13800.0
2010-01-13 10:05:00,26.01,26.01,25.94,25.94,14100.0,21.5588,21.5588,21.5008,21.5008,14100.0
2010-01-13 10:10:00,25.95,25.95,25.82,25.85,25100.0,21.5091,21.5091,21.4013,21.4262,25100.0
2010-01-13 10:15:00,25.84,25.84,25.78,25.79,11000.0,21.4179,21.4179,21.3682,21.3764,11000.0
2010-01-13 10:20:00,25.79,25.79,25.74,25.76,25000.0,21.3764,21.3764,21.335,21.3516,25000.0
2010-01-13 10:25:00,25.76,25.78,25.71,25.77,58300.0,21.3516,21.3682,21.3101,21.3599,58300.0
2010-01-13 10:30:00,25.76,25.78,25.7,25.76,65800.0,21.3516,21.3682,21.3018,21.3516,65800.0
2010-01-13 10:35:00,25.76,25.8,25.76,25.77,38100.0,21.3516,21.3847,21.3516,21.3599,38100.0
2010-01-13 10:40:00,25.78,25.79,25.77,25.78,16700.0,21.3682,21.3764,21.3599,21.3682,16700.0
2010-01-13 10:45:00,25.79,25.86,25.78,25.81,38700.0,21.3764,21.4345,21.3682,21.393,38700.0
2010-01-13 10:50:00,25.81,25.85,25.8,25.85,19600.0,21.393,21.4262,21.3847,21.4262,19600.0
2010-01-13 10:55:00,25.84,25.89,25.84,25.84,53300.0,21.4179,21.4593,21.4179,21.4179,53300.0
2010-01-13 11:00:00,25.85,25.9,25.84,25.86,25600.0,21.4262,21.4676,21.4179,21.4345,25600.0
2010-01-13 11:05:00,25.85,25.88,25.85,25.87,20500.0,21.4262,21.451,21.4262,21.4427,20500.0
2010-01-13 11:10:00,25.88,25.93,25.87,25.92,31100.0,21.451,21.4925,21.4427,21.4842,31100.0
2010-01-13 11:15:00,25.93,25.99,25.9,25.96,40900.0,21.4925,21.5422,21.4676,21.5173,40900.0
2010-01-13 11:20:00,25.94,26.0,25.94,25.98,65000.0,21.5008,21.5505,21.5008,21.5339,65000.0
2010-01-13 11:25:00,25.99,26.0,25.96,25.97,22800.0,21.5422,21.5505,21.5173,21.5256,22800.0
2010-01-13 11:30:00,25.97,26.03,25.95,26.0,55300.0,21.5256,21.5754,21.5091,21.5505,55300.0
2010-01-13 11:35:00,26.0,26.07,26.0,26.06,98000.0,21.5505,21.6085,21.5505,21.6002,98000.0
2010-01-13 11:40:00,26.06,26.1,26.05,26.09,28900.0,21.6002,21.6334,21.5919,21.6251,28900.0
2010-01-13 11:45:00,26.08,26.15,26.08,26.1,55500.0,21.6168,21.6748,21.6168,21.6334,55500.0
2010-01-13 11:50:00,26.1,26.14,26.1,26.13,18900.0,21.6334,21.6665,21.6334,21.6583,18900.0
2010-01-13 11:55:00,26.12,26.17,26.12,26.16,14800.0,21.65,21.6914,21.65,21.6831,14800.0
2010-01-13 12:00:00,26.16,26.17,26.14,26.17,21500.0,21.6831,21.6914,21.6665,21.6914,21500.0
2010-01-13 12:05:00,26.17,26.24,26.17,26.21,72800.0,21.6914,21.7494,21.6914,21.7246,72800.0
2010-01-13 12:10:00,26.21,26.22,26.16,26.19,37900.0,21.7246,21.7329,21.6831,21.708,37900.0
2010-01-13 12:15:00,26.19,26.23,26.18,26.23,10200.0,21.708,21.7411,21.6997,21.7411,10200.0
2010-01-13 12:20:00,26.23,26.3,26.22,26.28,20300.0,21.7411,21.7992,21.7329,21.7826,20300.0
2010-01-13 12:25:00,26.29,26.33,26.28,26.33,13100.0,21.7909,21.824,21.7826,21.824,13100.0
2010-01-13 12:30:00,26.32,26.4,26.32,26.38,45800.0,21.8157,21.882,21.8157,21.8655,45800.0
2010-01-13 12:35:00,26.38,26.49,26.37,26.45,39600.0,21.8655,21.9566,21.8572,21.9235,39600.0
2010-01-13 12:40:00,26.45,26.49,26.44,26.45,25900.0,21.9235,21.9566,21.9152,21.9235,25900.0
2010-01-13 12:45:00,26.44,26.47,26.37,26.4,17200.0,21.9152,21.9401,21.8572,21.882,17200.0
2010-01-13 12:50:00,26.4,26.57,26.39,26.53,73700.0,21.882,22.023,21.8738,21.9898,73700.0
2010-01-13 12:55:00,26.53,26.57,26.53,26.56,43900.0,21.9898,22.023,21.9898,22.0147,43900.0
2010-01-13 13:00:00,26.55,26.56,26.46,26.47,49300.0,22.0064,22.0147,21.9318,21.9401,49300.0
2010-01-13 13:05:00,26.48,26.54,26.48,26.5,20400.0,21.9484,21.9981,21.9484,21.9649,20400.0
2010-01-13 13:10:00,26.48,26.55,26.48,26.54,41500.0,21.9484,22.0064,21.9484,21.9981,41500.0
2010-01-13 13:15:00,26.54,26.58,26.52,26.52,71200.0,21.9981,22.0312,21.9815,21.9815,71200.0
2010-01-13 13:20:00,26.53,26.53,26.46,26.47,75900.0,21.9898,21.9898,21.9318,21.9401,75900.0
2010-01-13 13:25:00,26.46,26.47,26.39,26.4,40800.0,21.9318,21.9401,21.8738,21.882,40800.0
2010-01-13 13:30:00,26.4,26.4,26.37,26.4,31100.0,21.882,21.882,21.8572,21.882,31100.0
2010-01-13 13:35:00,26.39,26.4,26.38,26.4,26600.0,21.8738,21.882,21.8655,21.882,26600.0
2010-01-13 13:40:00,26.4,26.4,26.33,26.33,37600.0,21.882,21.882,21.824,21.824,37600.0
2010-01-13 13:45:00,26.33,26.38,26.32,26.36,26400.0,21.824,21.8655,21.8157,21.8489,26400.0
2010-01-13 13:50:00,26.38,26.44,26.36,26.43,29900.0,21.8655,21.9152,21.8489,21.9069,29900.0
2010-01-13 13:55:00,26.43,26.47,26.41,26.45,19500.0,21.9069,21.9401,21.8903,21.9235,19500.0
2010-01-13 14:00:00,26.45,26.55,26.45,26.52,34400.0,21.9235,22.0064,21.9235,21.9815,34400.0
2010-01-13 14:05:00,26.52,26.55,26.39,26.4,67400.0,21.9815,22.0064,21.8738,21.882,67400.0
2010-01-13 14:10:00,26.41,26.5,26.41,26.45,20500.0,21.8903,21.9649,21.8903,21.9235,20500.0
2010-01-13 14:15:00,26.45,26.47,26.44,26.44,46600.0,21.9235,21.9401,21.9152,21.9152,46600.0
2010-01-13 14:20:00,26.44,26.47,26.42,26.47,7300.0,21.9152,21.9401,21.8986,21.9401,7300.0
2010-01-13 14:25:00,26.47,26.5,26.46,26.5,13300.0,21.9401,21.9649,21.9318,21.9649,13300.0
2010-01-13 14:30:00,26.5,26.57,26.5,26.55,19400.0,21.9649,22.023,21.9649,22.0064,19400.0
2010-01-13 14:35:00,26.55,26.56,26.5,26.52,20700.0,22.0064,22.0147,21.9649,21.9815,20700.0
2010-01-13 14:40:00,26.52,26.52,26.48,26.49,27200.0,21.9815,21.9815,21.9484,21.9566,27200.0
2010-01-13 14:45:00,26.49,26.52,26.47,26.48,30100.0,21.9566,21.9815,21.9401,21.9484,30100.0
2010-01-13 14:50:00,26.48,26.5,26.44,26.48,26800.0,21.9484,21.9649,21.9152,21.9484,26800.0
2010-01-13 14:55:00,26.48,26.54,26.48,26.54,26300.0,21.9484,21.9981,21.9484,21.9981,26300.0
2010-01-13 15:00:00,26.54,26.55,26.47,26.47,26200.0,21.9981,22.0064,21.9401,21.9401,26200.0
2010-01-13 15:05:00,26.47,26.51,26.46,26.5,29400.0,21.9401,21.9732,21.9318,21.9649,29400.0
2010-01-13 15:10:00,26.5,26.53,26.5,26.51,23200.0,21.9649,21.9898,21.9649,21.9732,23200.0
2010-01-13 15:15:00,26.51,26.53,26.49,26.5,29200.0,21.9732,21.9898,21.9566,21.9649,29200.0
2010-01-13 15:20:00,26.5,26.54,26.5,26.53,28400.0,21.9649,21.9981,21.9649,21.9898,28400.0
2010-01-13 15:25:00,26.53,26.61,26.53,26.57,45700.0,21.9898,22.0561,21.9898,22.023,45700.0
2010-01-13 15:30:00,26.57,26.63,26.55,26.58,66200.0,22.023,22.0727,22.0064,22.0312,66200.0
2010-01-13 15:35:00,26.58,26.58,26.52,26.56,70800.0,22.0312,22.0312,21.9815,22.0147,70800.0
2010-01-13 15:40:00,26.56,26.62,26.53,26.62,86200.0,22.0147,22.0644,21.9898,22.0644,86200.0
2010-01-13 15:45:00,26.61,26.65,26.59,26.63,102300.0,22.0561,22.0893,22.0395,22.0727,102300.0
2010-01-13 15:50:00,26.62,26.65,26.51,26.51,205300.0,22.0644,22.0893,21.9732,21.9732,205300.0
2010-01-13 15:55:00,26.51,26.53,26.47,26.5,205200.0,21.9732,21.9898,21.9401,21.9649,205200.0
2010-01-14 09:30:00,26.67,26.73,26.59,26.62,24800.0,22.1058,22.1556,22.0395,22.0644,24800.0
2010-01-14 09:35:00,26.6,26.72,26.59,26.64,18600.0,22.0478,22.1473,22.0395,22.081,18600.0
2010-01-14 09:40:00,26.65,26.74,26.65,26.68,14000.0,22.0893,22.1639,22.0893,22.1141,14000.0
2010-01-14 09:45:00,26.68,26.85,26.67,26.84,68500.0,22.1141,22.255,22.1058,22.2467,68500.0
2010-01-14 09:50:00,26.84,26.91,26.83,26.88,88400.0,22.2467,22.3048,22.2385,22.2799,88400.0
2010-01-14 09:55:00,26.88,26.9,26.86,26.87,87500.0,22.2799,22.2965,22.2633,22.2716,87500.0
2010-01-14 10:00:00,26.88,26.94,26.86,26.87,79300.0,22.2799,22.3296,22.2633,22.2716,79300.0
2010-01-14 10:05:00,26.87,26.97,26.82,26.96,92500.0,22.2716,22.3545,22.2302,22.3462,92500.0
2010-01-14 10:10:00,26.95,26.96,26.89,26.95,28500.0,22.3379,22.3462,22.2882,22.3379,28500.0
2010-01-14 10:15:00,26.94,26.97,26.88,26.91,64400.0,22.3296,22.3545,22.2799,22.3048,64400.0
2010-01-14 10:20:00,26.9,26.96,26.89,26.95,35400.0,22.2965,22.3462,22.2882,22.3379,35400.0
2010-01-14 10:25:00,26.96,26.98,26.93,26.97,29000.0,22.3462,22.3628,22.3213,22.3545,29000.0
2010-01-14 10:30:00,26.97,26.98,26.93,26.96,112700.0,22.3545,22.3628,22.3213,22.3462,112700.0
2010-01-14 10:35:00,26.97,27.02,26.97,26.99,36100.0,22.3545,22.3959,22.3545,22.3711,36100.0
2010-01-14 10:40:00,27.0,27.0,26.93,26.94,20600.0,22.3794,22.3794,22.3213,22.3296,20600.0
2010-01-14 10:45:00,26.94,26.94,26.87,26.9,26100.0,22.3296,22.3296,22.2716,22.2965,26100.0
2010-01-14 10:50:00,26.9,26.9,26.87,26.9,10500.0,22.2965,22.2965,22.2716,22.2965,10500.0
2010-01-14 10:55:00,26.89,26.91,26.87,26.9,31600.0,22.2882,22.3048,22.2716,22.2965,31600.0
2010-01-14 11:00:00,26.89,26.93,26.86,26.92,69400.0,22.2882,22.3213,22.2633,22.3131,69400.0
2010-01-14 11:05:00,26.93,26.97,26.92,26.96,43600.0,22.3213,22.3545,22.3131,22.3462,43600.0
2010-01-14 11:10:00,26.96,26.96,26.89,26.95,36100.0,22.3462,22.3462,22.2882,22.3379,36100.0
2010-01-14 11:15:00,26.95,26.95,26.88,26.94,15200.0,22.3379,22.3379,22.2799,22.3296,15200.0
2010-01-14 11:20:00,26.95,26.99,26.93,26.94,13400.0,22.3379,22.3711,22.3213,22.3296,13400.0
2010-01-14 11:25:00,26.95,27.0,26.93,26.99,8100.0,22.3379,22.3794,22.3213,22.3711,8100.0
2010-01-14 11:30:00,27.0,27.0,26.93,26.96,22100.0,22.3794,22.3794,22.3213,22.3462,22100.0
2010-01-14 11:35:00,26.96,27.0,26.94,26.94,9700.0,22.3462,22.3794,22.3296,22.3296,9700.0
2010-01-14 11:40:00,26.95,26.95,26.9,26.91,6400.0,22.3379,22.3379,22.2965,22.3048,6400.0
2010-01-14 11:45:00,26.91,26.91,26.78,26.79,16800.0,22.3048,22.3048,22.197,22.2053,16800.0
2010-01-14 11:50:00,26.79,26.8,26.75,26.75,10000.0,22.2053,22.2136,22.1722,22.1722,10000.0
2010-01-14 11:55:00,26.75,26.75,26.71,26.72,8100.0,22.1722,22.1722,22.139,22.1473,8100.0
2010-01-14 12:00:00,26.73,26.83,26.72,26.83,16900.0,22.1556,22.2385,22.1473,22.2385,16900.0
2010-01-14 12:05:00,26.83,26.86,26.82,26.85,13200.0,22.2385,22.2633,22.2302,22.255,13200.0
2010-01-14 12:10:00,26.85,26.86,26.83,26.86,12600.0,22.255,22.2633,22.2385,22.2633,12600.0
2010-01-14 12:15:00,26.86,26.87,26.83,26.83,8700.0,22.2633,22.2716,22.2385,22.2385,8700.0
2010-01-14 12:20:00,26.83,26.85,26.83,26.84,16500.0,22.2385,22.255,22.2385,22.2467,16500.0
2010-01-14 12:25:00,26.84,26.85,26.83,26.85,17900.0,22.2467,22.255,22.2385,22.255,17900.0
2010-01-14 12:30:00,26.84,26.9,26.84,26.9,18900.0,22.2467,22.2965,22.2467,22.2965,18900.0
2010-01-14 12:35:00,26.9,26.92,26.9,26.91,11200.0,22.2965,22.3131,22.2965,22.3048,11200.0
2010-01-14 12:40:00,26.9,26.9,26.88,26.88,6600.0,22.2965,22.2965,22.2799,22.2799,6600.0
2010-01-14 12:45:00,26.88,26.91,26.84,26.86,15500.0,22.2799,22.3048,22.2467,22.2633,15500.0
2010-01-14 12:50:00,26.85,26.87,26.84,26.86,9100.0,22.255,22.2716,22.2467,22.2633,9100.0
2010-01-14 12:55:00,26.85,26.88,26.83,26.87,9100.0,22.255,22.2799,22.2385,22.2716,9100.0
2010-01-14 13:00:00,26.86,26.9,26.85,26.88,16800.0,22.2633,22.2965,22.255,22.2799,16800.0
2010-01-14 13:05:00,26.87,26.89,26.86,26.87,4600.0,22.2716,22.2882,22.2633,22.2716,4600.0
2010-01-14 13:10:00,26.88,26.88,26.85,26.86,8000.0,22.2799,22.2799,22.255,22.2633,8000.0
2010-01-14 13:15:00,26.86,26.86,26.84,26.85,10200.0,22.2633,22.2633,22.2467,22.255,10200.0
2010-01-14 13:20:00,26.85,26.88,26.83,26.87,9300.0,22.255,22.2799,22.2385,22.2716,9300.0
2010-01-14 13:25:00,26.87,26.87,26.85,26.87,8500.0,22.2716,22.2716,22.255,22.2716,8500.0
2010-01-14 13:30:00,26.86,26.92,26.85,26.92,14400.0,22.2633,22.3131,22.255,22.3131,14400.0
2010-01-14 13:35:00,26.92,26.94,26.92,26.93,12100.0,22.3131,22.3296,22.3131,22.3213,12100.0
2010-01-14 13:40:00,26.94,26.95,26.93,26.94,6300.0,22.3296,22.3379,22.3213,22.3296,6300.0
2010-01-14 13:45:00,26.93,26.94,26.91,26.92,9800.0,22.3213,22.3296,22.3048,22.3131,9800.0
2010-01-14 13:50:00,26.91,26.94,26.91,26.93,14100.0,22.3048,22.3296,22.3048,22.3213,14100.0
2010-01-14 13:55:00,26.94,26.94,26.9,26.9,14500.0,22.3296,22.3296,22.2965,22.2965,14500.0
2010-01-14 14:00:00,26.9,26.92,26.9,26.91,13300.0,22.2965,22.3131,22.2965,22.3048,13300.0
2010-01-14 14:05:00,26.91,26.91,26.86,26.87,20500.0,22.3048,22.3048,22.2633,22.2716,20500.0
2010-01-14 14:10:00,26.87,26.91,26.86,26.91,35400.0,22.2716,22.3048,22.2633,22.3048,35400.0
2010-01-14 14:15:00,26.9,26.94,26.89,26.94,28800.0,22.2965,22.3296,22.2882,22.3296,28800.0
2010-01-14 14:20:00,26.94,27.0,26.93,26.99,28700.0,22.3296,22.3794,22.3213,22.3711,28700.0
2010-01-14 14:25:00,26.99,27.0,26.98,26.98,26000.0,22.3711,22.3794,22.3628,22.3628,26000.0
2010-01-14 14:30:00,26.98,27.01,26.98,27.0,38800.0,22.3628,22.3877,22.3628,22.3794,38800.0
2010-01-14 14:35:00,27.0,27.03,26.99,27.0,72300.0,22.3794,22.4042,22.3711,22.3794,72300.0
2010-01-14 14:40:00,27.0,27.01,26.99,27.0,35600.0,22.3794,22.3877,22.3711,22.3794,35600.0
2010-01-14 14:45:00,26.99,27.01,26.94,26.98,39700.0,22.3711,22.3877,22.3296,22.3628,39700.0
2010-01-14 14:50:00,26.97,27.0,26.97,27.0,29300.0,22.3545,22.3794,22.3545,22.3794,29300.0
2010-01-14 14:55:00,27.0,27.02,26.99,27.0,50800.0,22.3794,22.3959,22.3711,22.3794,50800.0
2010-01-14 15:00:00,27.0,27.04,27.0,27.02,33000.0,22.3794,22.4125,22.3794,22.3959,33000.0
2010-01-14 15:05:00,27.01,27.02,26.98,27.01,41300.0,22.3877,22.3959,22.3628,22.3877,41300.0
2010-01-14 15:10:00,27.01,27.06,27.0,27.05,36300.0,22.3877,22.4291,22.3794,22.4208,36300.0
2010-01-14 15:15:00,27.07,27.12,27.06,27.11,23200.0,22.4374,22.4788,22.4291,22.4705,23200.0
2010-01-14 15:20:00,27.11,27.18,27.11,27.15,67100.0,22.4705,22.5286,22.4705,22.5037,67100.0
2010-01-14 15:25:00,27.15,27.18,27.13,27.16,50400.0,22.5037,22.5286,22.4871,22.512,50400.0
2010-01-14 15:30:00,27.16,27.19,27.15,27.17,56200.0,22.512,22.5369,22.5037,22.5203,56200.0
2010-01-14 15:35:00,27.17,27.28,27.17,27.28,99100.0,22.5203,22.6115,22.5203,22.6115,99100.0
2010-01-14 15:40:00,27.28,27.42,27.28,27.41,148100.0,22.6115,22.7275,22.6115,22.7192,148100.0
2010-01-14 15:45:00,27.42,27.45,27.31,27.41,207600.0,22.7275,22.7524,22.6363,22.7192,207600.0
2010-01-14 15:50:00,27.41,27.5,27.35,27.47,271700.0,22.7192,22.7938,22.6695,22.7689,271700.0
2010-01-14 15:55:00,27.47,27.55,27.44,27.46,399400.0,22.7689,22.8352,22.7441,22.7606,399400.0
2010-01-15 09:30:00,27.37,27.37,27.27,27.29,19400.0,22.686,22.686,22.6032,22.6197,19400.0
2010-01-15 09:35:00,27.27,27.29,27.18,27.24,40200.0,22.6032,22.6197,22.5286,22.5783,40200.0
2010-01-15 09:40:00,27.23,27.26,27.22,27.22,26800.0,22.57,22.5949,22.5617,22.5617,26800.0
2010-01-15 09:45:00,27.22,27.29,27.21,27.23,82400.0,22.5617,22.6197,22.5534,22.57,82400.0
2010-01-15 09:50:00,27.24,27.26,27.16,27.25,91900.0,22.5783,22.5949,22.512,22.5866,91900.0
2010-01-15 09:55:00,27.25,27.26,27.16,27.17,89700.0,22.5866,22.5949,22.512,22.5203,89700.0
2010-01-15 10:00:00,27.17,27.17,27.02,27.02,66300.0,22.5203,22.5203,22.3959,22.3959,66300.0
2010-01-15 10:05:00,27.02,27.05,26.92,26.92,92400.0,22.3959,22.4208,22.3131,22.3131,92400.0
2010-01-15 10:10:00,26.92,27.0,26.9,27.0,36800.0,22.3131,22.3794,22.2965,22.3794,36800.0
2010-01-15 10:15:00,26.99,27.0,26.93,26.96,27500.0,22.3711,22.3794,22.3213,22.3462,27500.0
2010-01-15 10:20:00,26.96,27.05,26.94,27.0,135600.0,22.3462,22.4208,22.3296,22.3794,135600.0
2010-01-15 10:25:00,27.0,27.06,26.98,27.02,28200.0,22.3794,22.4291,22.3628,22.3959,28200.0
2010-01-15 10:30:00,27.01,27.01,26.96,26.96,62800.0,22.3877,22.3877,22.3462,22.3462,62800.0
2010-01-15 10:35:00,26.96,27.02,26.91,26.93,70200.0,22.3462,22.3959,22.3048,22.3213,70200.0
2010-01-15 10:40:00,26.92,26.93,26.9,26.9,20000.0,22.3131,22.3213,22.2965,22.2965,20000.0
2010-01-15 10:45:00,26.9,26.94,26.9,26.92,17100.0,22.2965,22.3296,22.2965,22.3131,17100.0
2010-01-15 10:50:00,26.96,27.01,26.96,26.98,20300.0,22.3462,22.3877,22.3462,22.3628,20300.0
2010-01-15 10:55:00,26.99,27.01,26.95,27.01,17200.0,22.3711,22.3877,22.3379,22.3877,17200.0
2010-01-15 11:00:00,27.01,27.08,27.01,27.07,29500.0,22.3877,22.4457,22.3877,22.4374,29500.0
2010-01-15 11:05:00,27.08,27.12,27.06,27.12,20200.0,22.4457,22.4788,22.4291,22.4788,20200.0
2010-01-15 11:10:00,27.12,27.13,27.07,27.08,15300.0,22.4788,22.4871,22.4374,22.4457,15300.0
2010-01-15 11:15:00,27.08,27.1,27.03,27.05,72600.0,22.4457,22.4623,22.4042,22.4208,72600.0
2010-01-15 11:20:00,27.04,27.06,27.01,27.04,34400.0,22.4125,22.4291,22.3877,22.4125,34400.0
2010-01-15 11:25:00,27.03,27.06,27.03,27.03,12000.0,22.4042,22.4291,22.4042,22.4042,12000.0
2010-01-15 11:30:00,27.03,27.06,27.03,27.06,6300.0,22.4042,22.4291,22.4042,22.4291,6300.0
2010-01-15 11:35:00,27.06,27.09,27.05,27.09,10900.0,22.4291,22.454,22.4208,22.454,10900.0
2010-01-15 11:40:00,27.09,27.14,27.08,27.12,19300.0,22.454,22.4954,22.4457,22.4788,19300.0
2010-01-15 11:45:00,27.13,27.13,27.08,27.1,9000.0,22.4871,22.4871,22.4457,22.4623,9000.0
2010-01-15 11:50:00,27.1,27.13,27.1,27.11,13300.0,22.4623,22.4871,22.4623,22.4705,13300.0
2010-01-15 11:55:00,27.11,27.11,27.08,27.1,17400.0,22.4705,22.4705,22.4457,22.4623,17400.0
2010-01-15 12:00:00,27.1,27.11,27.08,27.11,16700.0,22.4623,22.4705,22.4457,22.4705,16700.0
2010-01-15 12:05:00,27.12,27.12,27.07,27.09,30700.0,22.4788,22.4788,22.4374,22.454,30700.0
2010-01-15 12:10:00,27.08,27.09,27.03,27.04,16700.0,22.4457,22.454,22.4042,22.4125,16700.0
2010-01-15 12:15:00,27.03,27.06,27.03,27.04,27900.0,22.4042,22.4291,22.4042,22.4125,27900.0
2010-01-15 12:20:00,27.04,27.04,27.02,27.03,20400.0,22.4125,22.4125,22.3959,22.4042,20400.0
2010-01-15 12:25:00,27.03,27.04,27.02,27.03,32500.0,22.4042,22.4125,22.3959,22.4042,32500.0
2010-01-15 12:30:00,27.03,27.05,27.02,27.03,88300.0,22.4042,22.4208,22.3959,22.4042,88300.0
2010-01-15 12:35:00,27.03,27.05,27.02,27.03,56800.0,22.4042,22.4208,22.3959,22.4042,56800.0
2010-01-15 12:40:00,27.03,27.04,27.0,27.01,28500.0,22.4042,22.4125,22.3794,22.3877,28500.0
2010-01-15 12:45:00,27.0,27.01,26.96,26.97,42000.0,22.3794,22.3877,22.3462,22.3545,42000.0
2010-01-15 12:50:00,26.97,26.97,26.91,26.92,35800.0,22.3545,22.3545,22.3048,22.3131,35800.0
2010-01-15 12:55:00,26.92,26.98,26.91,26.97,16300.0,22.3131,22.3628,22.3048,22.3545,16300.0
2010-01-15 13:00:00,26.98,27.06,26.98,27.05,17300.0,22.3628,22.4291,22.3628,22.4208,17300.0
2010-01-15 13:05:00,27.06,27.06,27.02,27.04,11500.0,22.4291,22.4291,22.3959,22.4125,11500.0
2010-01-15 13:10:00,27.04,27.05,27.03,27.04,21000.0,22.4125,22.4208,22.4042,22.4125,21000.0
2010-01-15 13:15:00,27.04,27.05,27.03,27.05,11500.0,22.4125,22.4208,22.4042,22.4208,11500.0
2010-01-15 13:20:00,27.04,27.05,27.03,27.04,35100.0,22.4125,22.4208,22.4042,22.4125,35100.0
2010-01-15 13:25:00,27.03,27.12,27.03,27.1,57900.0,22.4042,22.4788,22.4042,22.4623,57900.0
2010-01-15 13:30:00,27.1,27.14,27.09,27.1,23600.0,22.4623,22.4954,22.454,22.4623,23600.0
2010-01-15 13:35:00,27.11,27.13,27.1,27.1,30100.0,22.4705,22.4871,22.4623,22.4623,30100.0
2010-01-15 13:40:00,27.1,27.12,27.1,27.12,33600.0,22.4623,22.4788,22.4623,22.4788,33600.0
2010-01-15 13:45:00,27.12,27.16,27.1,27.14,33700.0,22.4788,22.512,22.4623,22.4954,33700.0
2010-01-15 13:50:00,27.14,27.14,27.1,27.1,66500.0,22.4954,22.4954,22.4623,22.4623,66500.0
2010-01-15 13:55:00,27.1,27.13,27.1,27.12,18300.0,22.4623,22.4871,22.4623,22.4788,18300.0
2010-01-15 14:00:00,27.12,27.13,27.12,27.12,7100.0,22.4788,22.4871,22.4788,22.4788,7100.0
2010-01-15 14:05:00,27.13,27.13,27.1,27.11,26800.0,22.4871,22.4871,22.4623,22.4705,26800.0
2010-01-15 14:10:00,27.12,27.15,27.11,27.15,37300.0,22.4788,22.5037,22.4705,22.5037,37300.0
2010-01-15 14:15:00,27.15,27.16,27.12,27.13,58200.0,22.5037,22.512,22.4788,22.4871,58200.0
2010-01-15 14:20:00,27.13,27.15,27.12,27.12,23900.0,22.4871,22.5037,22.4788,22.4788,23900.0
2010-01-15 14:25:00,27.12,27.13,27.11,27.11,12500.0,22.4788,22.4871,22.4705,22.4705,12500.0
2010-01-15 14:30:00,27.11,27.16,27.1,27.14,33100.0,22.4705,22.512,22.4623,22.4954,33100.0
2010-01-15 14:35:00,27.14,27.15,27.13,27.13,16400.0,22.4954,22.5037,22.4871,22.4871,16400.0
2010-01-15 14:40:00,27.13,27.14,27.1,27.11,19300.0,22.4871,22.4954,22.4623,22.4705,19300.0
2010-01-15 14:45:00,27.11,27.12,27.11,27.11,19900.0,22.4705,22.4788,22.4705,22.4705,19900.0
2010-01-15 14:50:00,27.12,27.12,27.08,27.09,46500.0,22.4788,22.4788,22.4457,22.454,46500.0
2010-01-15 14:55:00,27.09,27.13,27.08,27.09,35800.0,22.454,22.4871,22.4457,22.454,35800.0
2010-01-15 15:00:00,27.1,27.15,27.09,27.15,20800.0,22.4623,22.5037,22.454,22.5037,20800.0
2010-01-15 15:05:00,27.14,27.24,27.14,27.22,79400.0,22.4954,22.5783,22.4954,22.5617,79400.0
2010-01-15 15:10:00,27.21,27.28,27.21,27.26,52800.0,22.5534,22.6115,22.5534,22.5949,52800.0
2010-01-15 15:15:00,27.26,27.28,27.22,27.24,52300.0,22.5949,22.6115,22.5617,22.5783,52300.0
2010-01-15 15:20:00,27.23,27.23,27.17,27.18,44200.0,22.57,22.57,22.5203,22.5286,44200.0
2010-01-15 15:25:00,27.17,27.22,27.17,27.21,59000.0,22.5203,22.5617,22.5203,22.5534,59000.0
2010-01-15 15:30:00,27.21,27.24,27.19,27.19,47900.0,22.5534,22.5783,22.5369,22.5369,47900.0
2010-01-15 15:35:00,27.19,27.2,27.18,27.18,23400.0,22.5369,22.5451,22.5286,22.5286,23400.0
2010-01-15 15:40:00,27.18,27.19,27.13,27.13,70600.0,22.5286,22.5369,22.4871,22.4871,70600.0
2010-01-15 15:45:00,27.13,27.14,27.11,27.12,58400.0,22.4871,22.4954,22.4705,22.4788,58400.0
2010-01-15 15:50:00,27.12,27.14,27.1,27.1,114100.0,22.4788,22.4954,22.4623,22.4623,114100.0
2010-01-15 15:55:00,27.11,27.15,27.1,27.14,130300.0,22.4705,22.5037,22.4623,22.4954,130300.0
2010-01-19 09:30:00,26.9,27.08,26.9,27.0,89000.0,22.2965,22.4457,22.2965,22.3794,89000.0
2010-01-19 09:35:00,27.0,27.03,26.95,26.97,42300.0,22.3794,22.4042,22.3379,22.3545,42300.0
2010-01-19 09:40:00,26.97,27.04,26.97,27.03,33500.0,22.3545,22.4125,22.3545,22.4042,33500.0
2010-01-19 09:45:00,27.03,27.19,27.03,27.19,98800.0,22.4042,22.5369,22.4042,22.5369,98800.0
2010-01-19 09:50:00,27.18,27.19,27.16,27.18,19600.0,22.5286,22.5369,22.512,22.5286,19600.0
2010-01-19 09:55:00,27.18,27.19,27.11,27.11,23700.0,22.5286,22.5369,22.4705,22.4705,23700.0
2010-01-19 10:00:00,27.13,27.18,27.13,27.18,42500.0,22.4871,22.5286,22.4871,22.5286,42500.0
2010-01-19 10:05:00,27.18,27.21,27.16,27.21,37800.0,22.5286,22.5534,22.512,22.5534,37800.0
2010-01-19 10:10:00,27.21,27.28,27.19,27.27,50000.0,22.5534,22.6115,22.5369,22.6032,50000.0
2010-01-19 10:15:00,27.27,27.37,27.27,27.34,77800.0,22.6032,22.686,22.6032,22.6612,77800.0
2010-01-19 10:20:00,27.33,27.35,27.32,27.32,21800.0,22.6529,22.6695,22.6446,22.6446,21800.0
2010-01-19 10:25:00,27.33,27.35,27.31,27.32,12400.0,22.6529,22.6695,22.6363,22.6446,12400.0
2010-01-19 10:30:00,27.31,27.36,27.3,27.36,17100.0,22.6363,22.6778,22.628,22.6778,17100.0
2010-01-19 10:35:00,27.36,27.42,27.35,27.38,80300.0,22.6778,22.7275,22.6695,22.6943,80300.0
2010-01-19 10:40:00,27.38,27.43,27.37,27.41,26500.0,22.6943,22.7358,22.686,22.7192,26500.0
2010-01-19 10:45:00,27.42,27.44,27.41,27.44,25100.0,22.7275,22.7441,22.7192,22.7441,25100.0
2010-01-19 10:50:00,27.44,27.45,27.37,27.38,32600.0,22.7441,22.7524,22.686,22.6943,32600.0
2010-01-19 10:55:00,27.38,27.41,27.34,27.37,38900.0,22.6943,22.7192,22.6612,22.686,38900.0
2010-01-19 11:00:00,27.37,27.37,27.34,27.35,36400.0,22.686,22.686,22.6612,22.6695,36400.0
2010-01-19 11:05:00,27.34,27.39,27.34,27.37,24300.0,22.6612,22.7026,22.6612,22.686,24300.0
2010-01-19 11:10:00,27.36,27.37,27.34,27.37,22700.0,22.6778,22.686,22.6612,22.686,22700.0
2010-01-19 11:15:00,27.37,27.37,27.33,27.35,30200.0,22.686,22.686,22.6529,22.6695,30200.0
2010-01-19 11:20:00,27.35,27.36,27.27,27.27,52800.0,22.6695,22.6778,22.6032,22.6032,52800.0
2010-01-19 11:25:00,27.28,27.28,27.21,27.27,20400.0,22.6115,22.6115,22.5534,22.6032,20400.0
2010-01-19 11:30:00,27.28,27.3,27.27,27.27,12000.0,22.6115,22.628,22.6032,22.6032,12000.0
2010-01-19 11:35:00,27.27,27.27,27.19,27.21,26900.0,22.6032,22.6032,22.5369,22.5534,26900.0
2010-01-19 11:40:00,27.21,27.22,27.17,27.2,27000.0,22.5534,22.5617,22.5203,22.5451,27000.0
2010-01-19 11:45:00,27.21,27.25,27.18,27.19,31000.0,22.5534,22.5866,22.5286,22.5369,31000.0
2010-01-19 11:50:00,27.2,27.22,27.16,27.18,19900.0,22.5451,22.5617,22.512,22.5286,19900.0
2010-01-19 11:55:00,27.16,27.19,27.13,27.19,11900.0,22.512,22.5369,22.4871,22.5369,11900.0
2010-01-19 12:00:00,27.2,27.4,27.2,27.4,42000.0,22.5451,22.7109,22.5451,22.7109,42000.0
2010-01-19 12:05:00,27.4,27.4,27.35,27.35,9200.0,22.7109,22.7109,22.6695,22.6695,9200.0
2010-01-19 12:10:00,27.35,27.35,27.31,27.32,8900.0,22.6695,22.6695,22.6363,22.6446,8900.0
2010-01-19 12:15:00,27.31,27.32,27.29,27.3,14200.0,22.6363,22.6446,22.6197,22.628,14200.0
2010-01-19 12:20:00,27.29,27.34,27.29,27.33,13500.0,22.6197,22.6612,22.6197,22.6529,13500.0
2010-01-19 12:25:00,27.33,27.36,27.32,27.34,24000.0,22.6529,22.6778,22.6446,22.6612,24000.0
2010-01-19 12:30:00,27.34,27.39,27.34,27.39,7500.0,22.6612,22.7026,22.6612,22.7026,7500.0
2010-01-19 12:35:00,27.38,27.4,27.37,27.4,8300.0,22.6943,22.7109,22.686,22.7109,8300.0
2010-01-19 12:40:00,27.4,27.44,27.4,27.44,15200.0,22.7109,22.7441,22.7109,22.7441,15200.0
2010-01-19 12:45:00,27.44,27.47,27.43,27.46,15800.0,22.7441,22.7689,22.7358,22.7606,15800.0
2010-01-19 12:50:00,27.46,27.48,27.46,27.46,12800.0,22.7606,22.7772,22.7606,22.7606,12800.0
2010-01-19 12:55:00,27.46,27.51,27.46,27.49,12400.0,22.7606,22.8021,22.7606,22.7855,12400.0
2010-01-19 13:00:00,27.48,27.51,27.46,27.51,17300.0,22.7772,22.8021,22.7606,22.8021,17300.0
2010-01-19 13:05:00,27.52,27.52,27.46,27.48,11600.0,22.8104,22.8104,22.7606,22.7772,11600.0
2010-01-19 13:10:00,27.48,27.49,27.45,27.49,13100.0,22.7772,22.7855,22.7524,22.7855,13100.0
2010-01-19 13:15:00,27.49,27.52,27.47,27.5,47900.0,22.7855,22.8104,22.7689,22.7938,47900.0
2010-01-19 13:20:00,27.49,27.5,27.46,27.47,9000.0,22.7855,22.7938,22.7606,22.7689,9000.0
2010-01-19 13:25:00,27.47,27.52,27.46,27.51,26700.0,22.7689,22.8104,22.7606,22.8021,26700.0
2010-01-19 13:30:00,27.51,27.53,27.51,27.51,18000.0,22.8021,22.8187,22.8021,22.8021,18000.0
2010-01-19 13:35:00,27.51,27.53,27.49,27.51,21200.0,22.8021,22.8187,22.7855,22.8021,21200.0
2010-01-19 13:40:00,27.51,27.52,27.48,27.52,15800.0,22.8021,22.8104,22.7772,22.8104,15800.0
2010-01-19 13:45:00,27.52,27.55,27.51,27.54,31600.0,22.8104,22.8352,22.8021,22.827,31600.0
2010-01-19 13:50:00,27.53,27.54,27.51,27.52,14700.0,22.8187,22.827,22.8021,22.8104,14700.0
2010-01-19 13:55:00,27.52,27.52,27.51,27.51,6700.0,22.8104,22.8104,22.8021,22.8021,6700.0
2010-01-19 14:00:00,27.51,27.52,27.49,27.52,23200.0,22.8021,22.8104,22.7855,22.8104,23200.0
2010-01-19 14:05:00,27.52,27.53,27.51,27.51,16100.0,22.8104,22.8187,22.8021,22.8021,16100.0
2010-01-19 14:10:00,27.51,27.52,27.47,27.48,12200.0,22.8021,22.8104,22.7689,22.7772,12200.0
2010-01-19 14:15:00,27.47,27.47,27.45,27.46,11800.0,22.7689,22.7689,22.7524,22.7606,11800.0
2010-01-19 14:20:00,27.46,27.53,27.46,27.52,27700.0,22.7606,22.8187,22.7606,22.8104,27700.0
2010-01-19 14:25:00,27.53,27.53,27.49,27.49,24900.0,22.8187,22.8187,22.7855,22.7855,24900.0
2010-01-19 14:30:00,27.48,27.49,27.46,27.46,26200.0,22.7772,22.7855,22.7606,22.7606,26200.0
2010-01-19 14:35:00,27.46,27.52,27.46,27.52,28800.0,22.7606,22.8104,22.7606,22.8104,28800.0
2010-01-19 14:40:00,27.51,27.52,27.48,27.5,34900.0,22.8021,22.8104,22.7772,22.7938,34900.0
2010-01-19 14:45:00,27.5,27.5,27.47,27.5,15800.0,22.7938,22.7938,22.7689,22.7938,15800.0
2010-01-19 14:50:00,27.5,27.5,27.45,27.48,16700.0,22.7938,22.7938,22.7524,22.7772,16700.0
2010-01-19 14:55:00,27.48,27.5,27.46,27.48,28500.0,22.7772,22.7938,22.7606,22.7772,28500.0
2010-01-19 15:00:00,27.48,27.51,27.45,27.45,38500.0,22.7772,22.8021,22.7524,22.7524,38500.0
2010-01-19 15:05:00,27.45,27.48,27.45,27.48,27900.0,22.7524,22.7772,22.7524,22.7772,27900.0
2010-01-19 15:10:00,27.48,27.52,27.48,27.52,37800.0,22.7772,22.8104,22.7772,22.8104,37800.0
2010-01-19 15:15:00,27.52,27.53,27.48,27.48,33800.0,22.8104,22.8187,22.7772,22.7772,33800.0
2010-01-19 15:20:00,27.49,27.54,27.48,27.53,65200.0,22.7855,22.827,22.7772,22.8187,65200.0
2010-01-19 15:25:00,27.53,27.55,27.5,27.5,55000.0,22.8187,22.8352,22.7938,22.7938,55000.0
2010-01-19 15:30:00,27.51,27.51,27.46,27.47,49500.0,22.8021,22.8021,22.7606,22.7689,49500.0
2010-01-19 15:35:00,27.47,27.51,27.47,27.5,25000.0,22.7689,22.8021,22.7689,22.7938,25000.0
2010-01-19 15:40:00,27.5,27.54,27.49,27.53,69800.0,22.7938,22.827,22.7855,22.8187,69800.0
2010-01-19 15:45:00,27.54,27.59,27.53,27.57,38800.0,22.827,22.8684,22.8187,22.8518,38800.0
2010-01-19 15:50:00,27.56,27.6,27.54,27.58,72900.0,22.8435,22.8767,22.827,22.8601,72900.0
2010-01-19 15:55:00,27.58,27.59,27.56,27.58,117700.0,22.8601,22.8684,22.8435,22.8601,117700.0
2010-01-20 09:30:00,27.07,27.08,26.98,27.03,46300.0,22.4374,22.4457,22.3628,22.4042,46300.0
2010-01-20 09:35:00,27.03,27.08,26.97,26.99,49200.0,22.4042,22.4457,22.3545,22.3711,49200.0
2010-01-20 09:40:00,26.97,27.11,26.95,27.06,118600.0,22.3545,22.4705,22.3379,22.4291,118600.0
2010-01-20 09:45:00,27.06,27.11,27.02,27.09,125400.0,22.4291,22.4705,22.3959,22.454,125400.0
2010-01-20 09:50:00,27.08,27.22,27.06,27.2,100800.0,22.4457,22.5617,22.4291,22.5451,100800.0
2010-01-20 09:55:00,27.2,27.24,27.18,27.2,32500.0,22.5451,22.5783,22.5286,22.5451,32500.0
2010-01-20 10:00:00,27.18,27.19,27.11,27.12,48100.0,22.5286,22.5369,22.4705,22.4788,48100.0
2010-01-20 10:05:00,27.13,27.14,26.99,26.99,107100.0,22.4871,22.4954,22.3711,22.3711,107100.0
2010-01-20 10:10:00,27.0,27.06,26.98,27.0,61700.0,22.3794,22.4291,22.3628,22.3794,61700.0
2010-01-20 10:15:00,27.0,27.04,26.88,26.89,75200.0,22.3794,22.4125,22.2799,22.2882,75200.0
2010-01-20 10:20:00,26.88,26.92,26.88,26.92,73500.0,22.2799,22.3131,22.2799,22.3131,73500.0
2010-01-20 10:25:00,26.92,26.92,26.88,26.89,102000.0,22.3131,22.3131,22.2799,22.2882,102000.0
2010-01-20 10:30:00,26.88,26.9,26.85,26.85,116600.0,22.2799,22.2965,22.255,22.255,116600.0
2010-01-20 10:35:00,26.85,26.85,26.75,26.77,35900.0,22.255,22.255,22.1722,22.1887,35900.0
2010-01-20 10:40:00,26.78,26.85,26.77,26.84,26300.0,22.197,22.255,22.1887,22.2467,26300.0
2010-01-20 10:45:00,26.83,26.84,26.8,26.83,10700.0,22.2385,22.2467,22.2136,22.2385,10700.0
2010-01-20 10:50:00,26.84,26.87,26.78,26.8,29900.0,22.2467,22.2716,22.197,22.2136,29900.0
2010-01-20 10:55:00,26.81,26.81,26.72,26.75,83100.0,22.2219,22.2219,22.1473,22.1722,83100.0
2010-01-20 11:00:00,26.73,26.74,26.56,26.58,44200.0,22.1556,22.1639,22.0147,22.0312,44200.0
2010-01-20 11:05:00,26.58,26.58,26.4,26.45,101500.0,22.0312,22.0312,21.882,21.9235,101500.0
2010-01-20 11:10:00,26.47,26.63,26.46,26.61,90400.0,21.9401,22.0727,21.9318,22.0561,90400.0
2010-01-20 11:15:00,26.6,26.6,26.5,26.53,14700.0,22.0478,22.0478,21.9649,21.9898,14700.0
2010-01-20 11:20:00,26.53,26.58,26.52,26.56,49800.0,21.9898,22.0312,21.9815,22.0147,49800.0
2010-01-20 11:25:00,26.55,26.73,26.55,26.72,58900.0,22.0064,22.1556,22.0064,22.1473,58900.0
2010-01-20 11:30:00,26.72,26.72,26.65,26.65,33200.0,22.1473,22.1473,22.0893,22.0893,33200.0
2010-01-20 11:35:00,26.66,26.69,26.65,26.65,15300.0,22.0976,22.1224,22.0893,22.0893,15300.0
2010-01-20 11:40:00,26.66,26.68,26.63,26.63,9200.0,22.0976,22.1141,22.0727,22.0727,9200.0
2010-01-20 11:45:00,26.63,26.68,26.63,26.68,12600.0,22.0727,22.1141,22.0727,22.1141,12600.0
2010-01-20 11:50:00,26.68,26.73,26.68,26.71,11100.0,22.1141,22.1556,22.1141,22.139,11100.0
2010-01-20 11:55:00,26.72,26.73,26.65,26.66,27600.0,22.1473,22.1556,22.0893,22.0976,27600.0
2010-01-20 12:00:00,26.65,26.67,26.61,26.65,32100.0,22.0893,22.1058,22.0561,22.0893,32100.0
2010-01-20 12:05:00,26.66,26.67,26.62,26.62,19100.0,22.0976,22.1058,22.0644,22.0644,19100.0
2010-01-20 12:10:00,26.62,26.67,26.61,26.67,9500.0,22.0644,22.1058,22.0561,22.1058,9500.0
2010-01-20 12:15:00,26.67,26.67,26.62,26.63,15000.0,22.1058,22.1058,22.0644,22.0727,15000.0
2010-01-20 12:20:00,26.62,26.62,26.55,26.56,14300.0,22.0644,22.0644,22.0064,22.0147,14300.0
2010-01-20 12:25:00,26.59,26.64,26.58,26.62,6900.0,22.0395,22.081,22.0312,22.0644,6900.0
2010-01-20 12:30:00,26.63,26.68,26.63,26.68,20700.0,22.0727,22.1141,22.0727,22.1141,20700.0
2010-01-20 12:35:00,26.67,26.68,26.6,26.63,15200.0,22.1058,22.1141,22.0478,22.0727,15200.0
2010-01-20 12:40:00,26.65,26.65,26.61,26.63,20300.0,22.0893,22.0893,22.0561,22.0727,20300.0
2010-01-20 12:45:00,26.64,26.68,26.63,26.68,31600.0,22.081,22.1141,22.0727,22.1141,31600.0
2010-01-20 12:50:00,26.68,26.68,26.66,26.68,25200.0,22.1141,22.1141,22.0976,22.1141,25200.0
2010-01-20 12:55:00,26.67,26.68,26.62,26.68,20600.0,22.1058,22.1141,22.0644,22.1141,20600.0
2010-01-20 13:00:00,26.68,26.68,26.64,26.68,26800.0,22.1141,22.1141,22.081,22.1141,26800.0
2010-01-20 13:05:00,26.68,26.68,26.66,26.68,17200.0,22.1141,22.1141,22.0976,22.1141,17200.0
2010-01-20 13:10:00,26.68,26.68,26.63,26.64,28000.0,22.1141,22.1141,22.0727,22.081,28000.0
2010-01-20 13:15:00,26.64,26.64,26.52,26.52,37500.0,22.081,22.081,21.9815,21.9815,37500.0
2010-01-20 13:20:00,26.52,26.57,26.52,26.55,28600.0,21.9815,22.023,21.9815,22.0064,28600.0
2010-01-20 13:25:00,26.54,26.6,26.53,26.57,12300.0,21.9981,22.0478,21.9898,22.023,12300.0
2010-01-20 13:30:00,26.57,26.67,26.54,26.58,61400.0,22.023,22.1058,21.9981,22.0312,61400.0
2010-01-20 13:35:00,26.59,26.65,26.54,26.61,22100.0,22.0395,22.0893,21.9981,22.0561,22100.0
2010-01-20 13:40:00,26.62,26.63,26.59,26.59,46700.0,22.0644,22.0727,22.0395,22.0395,46700.0
2010-01-20 13:45:00,26.59,26.65,26.58,26.64,28300.0,22.0395,22.0893,22.0312,22.081,28300.0
2010-01-20 13:50:00,26.64,26.65,26.63,26.65,33700.0,22.081,22.0893,22.0727,22.0893,33700.0
2010-01-20 13:55:00,26.65,26.66,26.61,26.64,34200.0,22.0893,22.0976,22.0561,22.081,34200.0
2010-01-20 14:00:00,26.64,26.67,26.64,26.67,17600.0,22.081,22.1058,22.081,22.1058,17600.0
2010-01-20 14:05:00,26.67,26.68,26.61,26.61,60200.0,22.1058,22.1141,22.0561,22.0561,60200.0
2010-01-20 14:10:00,26.62,26.65,26.6,26.6,30700.0,22.0644,22.0893,22.0478,22.0478,30700.0
2010-01-20 14:15:00,26.6,26.63,26.6,26.6,83800.0,22.0478,22.0727,22.0478,22.0478,83800.0
2010-01-20 14:20:00,26.6,26.63,26.6,26.63,22700.0,22.0478,22.0727,22.0478,22.0727,22700.0
2010-01-20 14:25:00,26.63,26.68,26.63,26.65,11500.0,22.0727,22.1141,22.0727,22.0893,11500.0
2010-01-20 14:30:00,26.64,26.72,26.63,26.72,38000.0,22.081,22.1473,22.0727,22.1473,38000.0
2010-01-20 14:35:00,26.73,26.73,26.68,26.7,25500.0,22.1556,22.1556,22.1141,22.1307,25500.0
2010-01-20 14:40:00,26.7,26.73,26.69,26.7,26900.0,22.1307,22.1556,22.1224,22.1307,26900.0
2010-01-20 14:45:00,26.7,26.81,26.69,26.78,42300.0,22.1307,22.2219,22.1224,22.197,42300.0
2010-01-20 14:50:00,26.77,26.78,26.7,26.77,38400.0,22.1887,22.197,22.1307,22.1887,38400.0
2010-01-20 14:55:00,26.77,26.82,26.74,26.76,47400.0,22.1887,22.2302,22.1639,22.1804,47400.0
2010-01-20 15:00:00,26.76,26.8,26.75,26.8,23100.0,22.1804,22.2136,22.1722,22.2136,23100.0
2010-01-20 15:05:00,26.8,26.82,26.77,26.77,38800.0,22.2136,22.2302,22.1887,22.1887,38800.0
2010-01-20 15:10:00,26.77,26.85,26.77,26.84,22700.0,22.1887,22.255,22.1887,22.2467,22700.0
2010-01-20 15:15:00,26.84,26.86,26.83,26.85,24600.0,22.2467,22.2633,22.2385,22.255,24600.0
2010-01-20 15:20:00,26.85,26.85,26.83,26.84,26800.0,22.255,22.255,22.2385,22.2467,26800.0
2010-01-20 15:25:00,26.84,26.85,26.83,26.84,27400.0,22.2467,22.255,22.2385,22.2467,27400.0
2010-01-20 15:30:00,26.84,26.86,26.83,26.85,53800.0,22.2467,22.2633,22.2385,22.255,53800.0
2010-01-20 15:35:00,26.85,26.9,26.84,26.89,43000.0,22.255,22.2965,22.2467,22.2882,43000.0
2010-01-20 15:40:00,26.89,26.94,26.86,26.94,50200.0,22.2882,22.3296,22.2633,22.3296,50200.0
2010-01-20 15:45:00,26.94,26.97,26.92,26.93,41900.0,22.3296,22.3545,22.3131,22.3213,41900.0
2010-01-20 15:50:00,26.94,26.99,26.93,26.99,63700.0,22.3296,22.3711,22.3213,22.3711,63700.0
2010-01-20 15:55:00,26.99,27.0,26.94,26.96,113000.0,22.3711,22.3794,22.3296,22.3462,113000.0
2010-01-21 09:30:00,27.17,27.26,27.12,27.25,61500.0,22.5203,22.5949,22.4788,22.5866,61500.0
2010-01-21 09:35:00,27.25,27.31,27.21,27.22,57600.0,22.5866,22.6363,22.5534,22.5617,57600.0
2010-01-21 09:40:00,27.23,27.26,27.18,27.2,45900.0,22.57,22.5949,22.5286,22.5451,45900.0
2010-01-21 09:45:00,27.2,27.22,27.09,27.14,126600.0,22.5451,22.5617,22.454,22.4954,126600.0
2010-01-21 09:50:00,27.15,27.21,27.07,27.14,63400.0,22.5037,22.5534,22.4374,22.4954,63400.0
2010-01-21 09:55:00,27.15,27.24,27.14,27.23,26000.0,22.5037,22.5783,22.4954,22.57,26000.0
2010-01-21 10:00:00,27.24,27.25,27.16,27.23,49200.0,22.5783,22.5866,22.512,22.57,49200.0
2010-01-21 10:05:00,27.23,27.28,27.16,27.16,61400.0,22.57,22.6115,22.512,22.512,61400.0
2010-01-21 10:10:00,27.15,27.16,27.06,27.08,31500.0,22.5037,22.512,22.4291,22.4457,31500.0
2010-01-21 10:15:00,27.07,27.1,27.03,27.08,43000.0,22.4374,22.4623,22.4042,22.4457,43000.0
2010-01-21 10:20:00,27.08,27.09,26.93,26.95,194700.0,22.4457,22.454,22.3213,22.3379,194700.0
2010-01-21 10:25:00,26.95,26.97,26.86,26.88,201200.0,22.3379,22.3545,22.2633,22.2799,201200.0
2010-01-21 10:30:00,26.9,26.9,26.54,26.66,75200.0,22.2965,22.2965,21.9981,22.0976,75200.0
2010-01-21 10:35:00,26.64,26.76,26.64,26.75,66500.0,22.081,22.1804,22.081,22.1722,66500.0
2010-01-21 10:40:00,26.75,26.76,26.72,26.72,33900.0,22.1722,22.1804,22.1473,22.1473,33900.0
2010-01-21 10:45:00,26.72,26.76,26.67,26.74,202000.0,22.1473,22.1804,22.1058,22.1639,202000.0
2010-01-21 10:50:00,26.74,26.75,26.62,26.68,120400.0,22.1639,22.1722,22.0644,22.1141,120400.0
2010-01-21 10:55:00,26.68,26.73,26.65,26.72,61700.0,22.1141,22.1556,22.0893,22.1473,61700.0
2010-01-21 11:00:00,26.72,26.77,26.7,26.74,38900.0,22.1473,22.1887,22.1307,22.1639,38900.0
2010-01-21 11:05:00,26.75,26.75,26.67,26.71,151200.0,22.1722,22.1722,22.1058,22.139,151200.0
2010-01-21 11:10:00,26.71,26.73,26.67,26.7,106700.0,22.139,22.1556,22.1058,22.1307,106700.0
2010-01-21 11:15:00,26.7,26.72,26.67,26.69,83700.0,22.1307,22.1473,22.1058,22.1224,83700.0
2010-01-21 11:20:00,26.68,26.78,26.65,26.75,85200.0,22.1141,22.197,22.0893,22.1722,85200.0
2010-01-21 11:25:00,26.76,26.78,26.68,26.69,58200.0,22.1804,22.197,22.1141,22.1224,58200.0
2010-01-21 11:30:00,26.7,26.78,26.67,26.77,27800.0,22.1307,22.197,22.1058,22.1887,27800.0
2010-01-21 11:35:00,26.79,26.8,26.64,26.72,55000.0,22.2053,22.2136,22.081,22.1473,55000.0
2010-01-21 11:40:00,26.72,26.75,26.5,26.51,67000.0,22.1473,22.1722,21.9649,21.9732,67000.0
2010-01-21 11:45:00,26.52,26.59,26.48,26.54,122200.0,21.9815,22.0395,21.9484,21.9981,122200.0
2010-01-21 11:50:00,26.54,26.7,26.53,26.62,74100.0,21.9981,22.1307,21.9898,22.0644,74100.0
2010-01-21 11:55:00,26.63,26.63,26.5,26.52,65300.0,22.0727,22.0727,21.9649,21.9815,65300.0
2010-01-21 12:00:00,26.53,26.66,26.5,26.66,22600.0,21.9898,22.0976,21.9649,22.0976,22600.0
2010-01-21 12:05:00,26.67,26.7,26.6,26.63,22500.0,22.1058,22.1307,22.0478,22.0727,22500.0
2010-01-21 12:10:00,26.63,26.75,26.62,26.64,52600.0,22.0727,22.1722,22.0644,22.081,52600.0
2010-01-21 12:15:00,26.65,26.67,26.59,26.66,24000.0,22.0893,22.1058,22.0395,22.0976,24000.0
2010-01-21 12:20:00,26.66,26.7,26.57,26.58,28600.0,22.0976,22.1307,22.023,22.0312,28600.0
2010-01-21 12:25:00,26.58,26.64,26.58,26.59,18800.0,22.0312,22.081,22.0312,22.0395,18800.0
2010-01-21 12:30:00,26.58,26.69,26.58,26.66,25200.0,22.0312,22.1224,22.0312,22.0976,25200.0
2010-01-21 12:35:00,26.65,26.66,26.57,26.57,22200.0,22.0893,22.0976,22.023,22.023,22200.0
2010-01-21 12:40:00,26.57,26.61,26.56,26.58,17900.0,22.023,22.0561,22.0147,22.0312,17900.0
2010-01-21 12:45:00,26.58,26.58,26.53,26.55,19200.0,22.0312,22.0312,21.9898,22.0064,19200.0
2010-01-21 12:50:00,26.56,26.58,26.5,26.52,31700.0,22.0147,22.0312,21.9649,21.9815,31700.0
2010-01-21 12:55:00,26.51,26.58,26.51,26.54,30600.0,21.9732,22.0312,21.9732,21.9981,30600.0
2010-01-21 13:00:00,26.55,26.57,26.47,26.57,66600.0,22.0064,22.023,21.9401,22.023,66600.0
2010-01-21 13:05:00,26.57,26.59,26.51,26.52,32100.0,22.023,22.0395,21.9732,21.9815,32100.0
2010-01-21 13:10:00,26.51,26.53,26.5,26.5,37300.0,21.9732,21.9898,21.9649,21.9649,37300.0
2010-01-21 13:15:00,26.5,26.54,26.49,26.51,64500.0,21.9649,21.9981,21.9566,21.9732,64500.0
2010-01-21 13:20:00,26.5,26.58,26.5,26.57,27400.0,21.9649,22.0312,21.9649,22.023,27400.0
2010-01-21 13:25:00,26.56,26.59,26.49,26.51,44300.0,22.0147,22.0395,21.9566,21.9732,44300.0
2010-01-21 13:30:00,26.53,26.59,26.5,26.57,33400.0,21.9898,22.0395,21.9649,22.023,33400.0
2010-01-21 13:35:00,26.57,26.57,26.5,26.56,32200.0,22.023,22.023,21.9649,22.0147,32200.0
2010-01-21 13:40:00,26.57,26.59,26.5,26.53,38800.0,22.023,22.0395,21.9649,21.9898,38800.0
2010-01-21 13:45:00,26.53,26.56,26.5,26.53,45200.0,21.9898,22.0147,21.9649,21.9898,45200.0
2010-01-21 13:50:00,26.54,26.54,26.48,26.48,45100.0,21.9981,21.9981,21.9484,21.9484,45100.0
2010-01-21 13:55:00,26.49,26.52,26.49,26.5,36600.0,21.9566,21.9815,21.9566,21.9649,36600.0
2010-01-21 14:00:00,26.5,26.58,26.5,26.58,51100.0,21.9649,22.0312,21.9649,22.0312,51100.0
2010-01-21 14:05:00,26.58,26.62,26.56,26.61,75000.0,22.0312,22.0644,22.0147,22.0561,75000.0
2010-01-21 14:10:00,26.61,26.66,26.59,26.65,54000.0,22.0561,22.0976,22.0395,22.0893,54000.0
2010-01-21 14:15:00,26.64,26.68,26.63,26.65,35000.0,22.081,22.1141,22.0727,22.0893,35000.0
2010-01-21 14:20:00,26.64,26.67,26.57,26.66,32500.0,22.081,22.1058,22.023,22.0976,32500.0
2010-01-21 14:25:00,26.67,26.7,26.63,26.68,54500.0,22.1058,22.1307,22.0727,22.1141,54500.0
2010-01-21 14:30:00,26.68,26.76,26.66,26.72,50100.0,22.1141,22.1804,22.0976,22.1473,50100.0
2010-01-21 14:35:00,26.72,26.76,26.67,26.7,36500.0,22.1473,22.1804,22.1058,22.1307,36500.0
2010-01-21 14:40:00,26.7,26.72,26.56,26.58,61000.0,22.1307,22.1473,22.0147,22.0312,61000.0
2010-01-21 14:45:00,26.58,26.59,26.54,26.57,19400.0,22.0312,22.0395,21.9981,22.023,19400.0
2010-01-21 14:50:00,26.57,26.63,26.57,26.63,61100.0,22.023,22.0727,22.023,22.0727,61100.0
2010-01-21 14:55:00,26.63,26.74,26.63,26.73,59000.0,22.0727,22.1639,22.0727,22.1556,59000.0
2010-01-21 15:00:00,26.74,26.81,26.72,26.8,119500.0,22.1639,22.2219,22.1473,22.2136,119500.0
2010-01-21 15:05:00,26.81,26.81,26.76,26.79,85900.0,22.2219,22.2219,22.1804,22.2053,85900.0
2010-01-21 15:10:00,26.79,26.82,26.76,26.8,76800.0,22.2053,22.2302,22.1804,22.2136,76800.0
2010-01-21 15:15:00,26.8,26.82,26.68,26.7,129400.0,22.2136,22.2302,22.1141,22.1307,129400.0
2010-01-21 15:20:00,26.7,26.7,26.61,26.61,37300.0,22.1307,22.1307,22.0561,22.0561,37300.0
2010-01-21 15:25:00,26.61,26.64,26.55,26.58,295200.0,22.0561,22.081,22.0064,22.0312,295200.0
2010-01-21 15:30:00,26.57,26.61,26.55,26.57,32900.0,22.023,22.0561,22.0064,22.023,32900.0
2010-01-21 15:35:00,26.56,26.56,26.47,26.51,51600.0,22.0147,22.0147,21.9401,21.9732,51600.0
2010-01-21 15:40:00,26.5,26.62,26.49,26.61,157800.0,21.9649,22.0644,21.9566,22.0561,157800.0
2010-01-21 15:45:00,26.6,26.61,26.58,26.6,67200.0,22.0478,22.0561,22.0312,22.0478,67200.0
2010-01-21 15:50:00,26.6,26.6,26.55,26.58,270300.0,22.0478,22.0478,22.0064,22.0312,270300.0
2010-01-21 15:55:00,26.58,26.59,26.56,26.57,136600.0,22.0312,22.0395,22.0147,22.023,136600.0
2010-01-22 09:30:00,25.9,25.94,25.69,25.81,157200.0,21.4676,21.5008,21.2936,21.393,157200.0
2010-01-22 09:35:00,25.8,25.97,25.73,25.83,118700.0,21.3847,21.5256,21.3267,21.4096,118700.0
2010-01-22 09:40:00,25.83,25.89,25.73,25.76,109300.0,21.4096,21.4593,21.3267,21.3516,109300.0
2010-01-22 09:45:00,25.76,25.78,25.66,25.73,135800.0,21.3516,21.3682,21.2687,21.3267,135800.0
2010-01-22 09:50:00,25.73,25.8,25.56,25.56,166700.0,21.3267,21.3847,21.1858,21.1858,166700.0
2010-01-22 09:55:00,25.56,25.64,25.3,25.4,424000.0,21.1858,21.2521,20.9703,21.0532,424000.0
2010-01-22 10:00:00,25.39,25.48,25.33,25.35,206600.0,21.0449,21.1195,20.9952,21.0117,206600.0
2010-01-22 10:05:00,25.35,25.39,25.16,25.17,133300.0,21.0117,21.0449,20.8543,20.8625,133300.0
2010-01-22 10:10:00,25.17,25.26,25.13,25.17,137200.0,20.8625,20.9371,20.8294,20.8625,137200.0
2010-01-22 10:15:00,25.17,25.17,24.99,25.01,114600.0,20.8625,20.8625,20.7133,20.7299,114600.0
2010-01-22 10:20:00,25.0,25.07,24.91,24.99,117800.0,20.7216,20.7797,20.647,20.7133,117800.0
2010-01-22 10:25:00,24.98,25.16,24.96,25.15,59500.0,20.7051,20.8543,20.6885,20.846,59500.0
2010-01-22 10:30:00,25.14,25.28,25.14,25.19,108200.0,20.8377,20.9537,20.8377,20.8791,108200.0
2010-01-22 10:35:00,25.19,25.27,25.17,25.17,98000.0,20.8791,20.9454,20.8625,20.8625,98000.0
2010-01-22 10:40:00,25.18,25.46,25.18,25.36,143100.0,20.8708,21.1029,20.8708,21.02,143100.0
2010-01-22 10:45:00,25.37,25.38,25.26,25.28,72900.0,21.0283,21.0366,20.9371,20.9537,72900.0
2010-01-22 10:50:00,25.26,25.27,25.18,25.2,36000.0,20.9371,20.9454,20.8708,20.8874,36000.0
2010-01-22 10:55:00,25.2,25.28,25.16,25.24,54500.0,20.8874,20.9537,20.8543,20.9206,54500.0
2010-01-22 11:00:00,25.26,25.53,25.26,25.51,151600.0,20.9371,21.1609,20.9371,21.1444,151600.0
2010-01-22 11:05:00,25.5,25.52,25.42,25.44,38200.0,21.1361,21.1526,21.0698,21.0863,38200.0
2010-01-22 11:10:00,25.43,25.51,25.39,25.49,68400.0,21.078,21.1444,21.0449,21.1278,68400.0
2010-01-22 11:15:00,25.49,25.52,25.45,25.45,199300.0,21.1278,21.1526,21.0946,21.0946,199300.0
2010-01-22 11:20:00,25.46,25.48,25.43,25.45,19300.0,21.1029,21.1195,21.078,21.0946,19300.0
2010-01-22 11:25:00,25.43,25.52,25.42,25.48,30600.0,21.078,21.1526,21.0698,21.1195,30600.0
2010-01-22 11:30:00,25.46,25.51,25.45,25.5,21700.0,21.1029,21.1444,21.0946,21.1361,21700.0
2010-01-22 11:35:00,25.51,25.54,25.48,25.52,32800.0,21.1444,21.1692,21.1195,21.1526,32800.0
2010-01-22 11:40:00,25.52,25.58,25.52,25.55,14800.0,21.1526,21.2024,21.1526,21.1775,14800.0
2010-01-22 11:45:00,25.54,25.54,25.52,25.54,45000.0,21.1692,21.1692,21.1526,21.1692,45000.0
2010-01-22 11:50:00,25.54,25.54,25.52,25.52,34000.0,21.1692,21.1692,21.1526,21.1526,34000.0
2010-01-22 11:55:00,25.52,25.56,25.52,25.53,29600.0,21.1526,21.1858,21.1526,21.1609,29600.0
2010-01-22 12:00:00,25.53,25.59,25.52,25.56,26900.0,21.1609,21.2107,21.1526,21.1858,26900.0
2010-01-22 12:05:00,25.57,25.57,25.52,25.52,19900.0,21.1941,21.1941,21.1526,21.1526,19900.0
2010-01-22 12:10:00,25.52,25.56,25.52,25.56,27200.0,21.1526,21.1858,21.1526,21.1858,27200.0
2010-01-22 12:15:00,25.55,25.64,25.55,25.62,16300.0,21.1775,21.2521,21.1775,21.2355,16300.0
2010-01-22 12:20:00,25.63,25.69,25.59,25.66,15300.0,21.2438,21.2936,21.2107,21.2687,15300.0
2010-01-22 12:25:00,25.65,25.71,25.62,25.71,7200.0,21.2604,21.3101,21.2355,21.3101,7200.0
2010-01-22 12:30:00,25.72,25.77,25.71,25.71,17200.0,21.3184,21.3599,21.3101,21.3101,17200.0
2010-01-22 12:35:00,25.72,25.75,25.69,25.69,19300.0,21.3184,21.3433,21.2936,21.2936,19300.0
2010-01-22 12:40:00,25.68,25.69,25.6,25.69,31500.0,21.2853,21.2936,21.219,21.2936,31500.0
2010-01-22 12:45:00,25.69,25.69,25.63,25.64,13800.0,21.2936,21.2936,21.2438,21.2521,13800.0
2010-01-22 12:50:00,25.65,25.68,25.57,25.61,24800.0,21.2604,21.2853,21.1941,21.2272,24800.0
2010-01-22 12:55:00,25.61,25.61,25.52,25.52,7500.0,21.2272,21.2272,21.1526,21.1526,7500.0
2010-01-22 13:00:00,25.53,25.55,25.52,25.55,12800.0,21.1609,21.1775,21.1526,21.1775,12800.0
2010-01-22 13:05:00,25.53,25.57,25.52,25.52,21300.0,21.1609,21.1941,21.1526,21.1526,21300.0
2010-01-22 13:10:00,25.52,25.56,25.52,25.54,8100.0,21.1526,21.1858,21.1526,21.1692,8100.0
2010-01-22 13:15:00,25.53,25.55,25.52,25.53,27100.0,21.1609,21.1775,21.1526,21.1609,27100.0
2010-01-22 13:20:00,25.53,25.57,25.52,25.52,9200.0,21.1609,21.1941,21.1526,21.1526,9200.0
2010-01-22 13:25:00,25.52,25.55,25.52,25.55,23100.0,21.1526,21.1775,21.1526,21.1775,23100.0
2010-01-22 13:30:00,25.55,25.59,25.52,25.57,12800.0,21.1775,21.2107,21.1526,21.1941,12800.0
2010-01-22 13:35:00,25.57,25.58,25.54,25.55,42500.0,21.1941,21.2024,21.1692,21.1775,42500.0
2010-01-22 13:40:00,25.56,25.59,25.54,25.57,52700.0,21.1858,21.2107,21.1692,21.1941,52700.0
2010-01-22 13:45:00,25.57,25.6,25.54,25.57,40400.0,21.1941,21.219,21.1692,21.1941,40400.0
2010-01-22 13:50:00,25.58,25.6,25.56,25.59,32900.0,21.2024,21.219,21.1858,21.2107,32900.0
2010-01-22 13:55:00,25.6,25.69,25.6,25.64,35900.0,21.219,21.2936,21.219,21.2521,35900.0
2010-01-22 14:00:00,25.66,25.7,25.61,25.65,73400.0,21.2687,21.3018,21.2272,21.2604,73400.0
2010-01-22 14:05:00,25.65,25.69,25.64,25.66,36200.0,21.2604,21.2936,21.2521,21.2687,36200.0
2010-01-22 14:10:00,25.65,25.67,25.64,25.66,92900.0,21.2604,21.277,21.2521,21.2687,92900.0
2010-01-22 14:15:00,25.66,25.67,25.64,25.66,106000.0,21.2687,21.277,21.2521,21.2687,106000.0
2010-01-22 14:20:00,25.65,25.67,25.58,25.65,233800.0,21.2604,21.277,21.2024,21.2604,233800.0
2010-01-22 14:25:00,25.64,25.68,25.6,25.61,40500.0,21.2521,21.2853,21.219,21.2272,40500.0
2010-01-22 14:30:00,25.62,25.66,25.58,25.6,45700.0,21.2355,21.2687,21.2024,21.219,45700.0
2010-01-22 14:35:00,25.6,25.62,25.57,25.59,106800.0,21.219,21.2355,21.1941,21.2107,106800.0
2010-01-22 14:40:00,25.59,25.6,25.52,25.53,121700.0,21.2107,21.219,21.1526,21.1609,121700.0
2010-01-22 14:45:00,25.52,25.53,25.4,25.42,119200.0,21.1526,21.1609,21.0532,21.0698,119200.0
2010-01-22 14:50:00,25.42,25.5,25.42,25.5,141600.0,21.0698,21.1361,21.0698,21.1361,141600.0
2010-01-22 14:55:00,25.51,25.54,25.43,25.45,119000.0,21.1444,21.1692,21.078,21.0946,119000.0
2010-01-22 15:00:00,25.44,25.52,25.37,25.52,127500.0,21.0863,21.1526,21.0283,21.1526,127500.0
2010-01-22 15:05:00,25.51,25.51,25.36,25.37,78300.0,21.1444,21.1444,21.02,21.0283,78300.0
2010-01-22 15:10:00,25.38,25.41,25.3,25.31,68000.0,21.0366,21.0615,20.9703,20.9786,68000.0
2010-01-22 15:15:00,25.31,25.33,25.11,25.15,94900.0,20.9786,20.9952,20.8128,20.846,94900.0
2010-01-22 15:20:00,25.15,25.35,25.02,25.17,478800.0,20.846,21.0117,20.7382,20.8625,478800.0
2010-01-22 15:25:00,25.16,25.31,25.14,25.3,116800.0,20.8543,20.9786,20.8377,20.9703,116800.0
2010-01-22 15:30:00,25.31,25.56,25.31,25.56,251400.0,20.9786,21.1858,20.9786,21.1858,251400.0
2010-01-22 15:35:00,25.56,25.56,25.44,25.46,154100.0,21.1858,21.1858,21.0863,21.1029,154100.0
2010-01-22 15:40:00,25.46,25.63,25.44,25.6,298000.0,21.1029,21.2438,21.0863,21.219,298000.0
2010-01-22 15:45:00,25.6,25.65,25.36,25.37,270600.0,21.219,21.2604,21.02,21.0283,270600.0
2010-01-22 15:50:00,25.36,25.41,25.29,25.38,203600.0,21.02,21.0615,20.962,21.0366,203600.0
2010-01-22 15:55:00,25.38,25.45,25.34,25.39,474100.0,21.0366,21.0946,21.0035,21.0449,474100.0
2010-01-25 09:30:00,25.78,25.87,25.7,25.7,45400.0,21.3682,21.4427,21.3018,21.3018,45400.0
2010-01-25 09:35:00,25.71,25.83,25.7,25.82,25800.0,21.3101,21.4096,21.3018,21.4013,25800.0
2010-01-25 09:40:00,25.81,25.87,25.71,25.85,48400.0,21.393,21.4427,21.3101,21.4262,48400.0
2010-01-25 09:45:00,25.84,25.84,25.71,25.76,57400.0,21.4179,21.4179,21.3101,21.3516,57400.0
2010-01-25 09:50:00,25.74,25.75,25.65,25.72,60900.0,21.335,21.3433,21.2604,21.3184,60900.0
2010-01-25 09:55:00,25.73,25.76,25.58,25.58,77100.0,21.3267,21.3516,21.2024,21.2024,77100.0
2010-01-25 10:00:00,25.58,25.7,25.52,25.67,138300.0,21.2024,21.3018,21.1526,21.277,138300.0
2010-01-25 10:05:00,25.66,25.67,25.55,25.55,37500.0,21.2687,21.277,21.1775,21.1775,37500.0
2010-01-25 10:10:00,25.56,25.56,25.45,25.47,67100.0,21.1858,21.1858,21.0946,21.1112,67100.0
2010-01-25 10:15:00,25.47,25.53,25.45,25.48,100800.0,21.1112,21.1609,21.0946,21.1195,100800.0
2010-01-25 10:20:00,25.49,25.51,25.47,25.5,39100.0,21.1278,21.1444,21.1112,21.1361,39100.0
2010-01-25 10:25:00,25.51,25.62,25.51,25.59,50600.0,21.1444,21.2355,21.1444,21.2107,50600.0
2010-01-25 10:30:00,25.57,25.6,25.49,25.59,49600.0,21.1941,21.219,21.1278,21.2107,49600.0
2010-01-25 10:35:00,25.59,25.6,25.44,25.46,45800.0,21.2107,21.219,21.0863,21.1029,45800.0
2010-01-25 10:40:00,25.46,25.46,25.36,25.36,17500.0,21.1029,21.1029,21.02,21.02,17500.0
2010-01-25 10:45:00,25.36,25.37,25.31,25.33,91500.0,21.02,21.0283,20.9786,20.9952,91500.0
2010-01-25 10:50:00,25.33,25.39,25.31,25.39,32500.0,20.9952,21.0449,20.9786,21.0449,32500.0
2010-01-25 10:55:00,25.39,25.4,25.33,25.34,40100.0,21.0449,21.0532,20.9952,21.0035,40100.0
2010-01-25 11:00:00,25.34,25.35,25.21,25.21,97100.0,21.0035,21.0117,20.8957,20.8957,97100.0
2010-01-25 11:05:00,25.21,25.22,25.03,25.15,60600.0,20.8957,20.904,20.7465,20.846,60600.0
2010-01-25 11:10:00,25.14,25.21,25.08,25.13,45700.0,20.8377,20.8957,20.7879,20.8294,45700.0
2010-01-25 11:15:00,25.13,25.22,25.13,25.2,35900.0,20.8294,20.904,20.8294,20.8874,35900.0
2010-01-25 11:20:00,25.21,25.3,25.2,25.25,66800.0,20.8957,20.9703,20.8874,20.9289,66800.0
2010-01-25 11:25:00,25.23,25.33,25.23,25.25,43200.0,20.9123,20.9952,20.9123,20.9289,43200.0
2010-01-25 11:30:00,25.23,25.24,25.16,25.21,48900.0,20.9123,20.9206,20.8543,20.8957,48900.0
2010-01-25 11:35:00,25.2,25.2,25.09,25.15,53800.0,20.8874,20.8874,20.7962,20.846,53800.0
2010-01-25 11:40:00,25.15,25.23,25.1,25.1,33400.0,20.846,20.9123,20.8045,20.8045,33400.0
2010-01-25 11:45:00,25.09,25.14,25.06,25.14,117700.0,20.7962,20.8377,20.7714,20.8377,117700.0
2010-01-25 11:50:00,25.13,25.29,25.12,25.22,45700.0,20.8294,20.962,20.8211,20.904,45700.0
2010-01-25 11:55:00,25.24,25.24,25.09,25.09,32600.0,20.9206,20.9206,20.7962,20.7962,32600.0
2010-01-25 12:00:00,25.09,25.12,25.05,25.11,30500.0,20.7962,20.8211,20.7631,20.8128,30500.0
2010-01-25 12:05:00,25.1,25.18,25.1,25.12,54100.0,20.8045,20.8708,20.8045,20.8211,54100.0
2010-01-25 12:10:00,25.11,25.13,25.08,25.11,18500.0,20.8128,20.8294,20.7879,20.8128,18500.0
2010-01-25 12:15:00,25.1,25.17,25.07,25.13,32900.0,20.8045,20.8625,20.7797,20.8294,32900.0
2010-01-25 12:20:00,25.14,25.2,25.11,25.18,14700.0,20.8377,20.8874,20.8128,20.8708,14700.0
2010-01-25 12:25:00,25.19,25.21,25.16,25.18,32100.0,20.8791,20.8957,20.8543,20.8708,32100.0
2010-01-25 12:30:00,25.18,25.2,25.16,25.18,17900.0,20.8708,20.8874,20.8543,20.8708,17900.0
2010-01-25 12:35:00,25.17,25.18,25.13,25.16,16200.0,20.8625,20.8708,20.8294,20.8543,16200.0
2010-01-25 12:40:00,25.16,25.19,25.15,25.19,15800.0,20.8543,20.8791,20.846,20.8791,15800.0
2010-01-25 12:45:00,25.18,25.23,25.16,25.21,26300.0,20.8708,20.9123,20.8543,20.8957,26300.0
2010-01-25 12:50:00,25.21,25.26,25.19,25.22,47800.0,20.8957,20.9371,20.8791,20.904,47800.0
2010-01-25 12:55:00,25.23,25.29,25.2,25.25,74300.0,20.9123,20.962,20.8874,20.9289,74300.0
2010-01-25 13:00:00,25.25,25.32,25.25,25.31,35000.0,20.9289,20.9869,20.9289,20.9786,35000.0
2010-01-25 13:05:00,25.3,25.33,25.29,25.32,31900.0,20.9703,20.9952,20.962,20.9869,31900.0
2010-01-25 13:10:00,25.33,25.33,25.28,25.3,22000.0,20.9952,20.9952,20.9537,20.9703,22000.0
2010-01-25 13:15:00,25.3,25.31,25.26,25.28,19000.0,20.9703,20.9786,20.9371,20.9537,19000.0
2010-01-25 13:20:00,25.28,25.31,25.27,25.31,26400.0,20.9537,20.9786,20.9454,20.9786,26400.0
2010-01-25 13:25:00,25.31,25.31,25.28,25.3,42000.0,20.9786,20.9786,20.9537,20.9703,42000.0
2010-01-25 13:30:00,25.31,25.32,25.23,25.23,46500.0,20.9786,20.9869,20.9123,20.9123,46500.0
2010-01-25 13:35:00,25.23,25.23,25.18,25.21,19400.0,20.9123,20.9123,20.8708,20.8957,19400.0
2010-01-25 13:40:00,25.21,25.26,25.21,25.23,58600.0,20.8957,20.9371,20.8957,20.9123,58600.0
2010-01-25 13:45:00,25.24,25.24,25.2,25.2,42500.0,20.9206,20.9206,20.8874,20.8874,42500.0
2010-01-25 13:50:00,25.2,25.21,25.13,25.19,31500.0,20.8874,20.8957,20.8294,20.8791,31500.0
2010-01-25 13:55:00,25.2,25.2,25.18,25.18,32000.0,20.8874,20.8874,20.8708,20.8708,32000.0
2010-01-25 14:00:00,25.2,25.24,25.13,25.14,88500.0,20.8874,20.9206,20.8294,20.8377,88500.0
2010-01-25 14:05:00,25.14,25.15,25.12,25.14,32100.0,20.8377,20.846,20.8211,20.8377,32100.0
2010-01-25 14:10:00,25.15,25.21,25.14,25.19,47000.0,20.846,20.8957,20.8377,20.8791,47000.0
2010-01-25 14:15:00,25.19,25.19,25.13,25.14,51200.0,20.8791,20.8791,20.8294,20.8377,51200.0
2010-01-25 14:20:00,25.14,25.17,25.13,25.16,25800.0,20.8377,20.8625,20.8294,20.8543,25800.0
2010-01-25 14:25:00,25.17,25.18,25.15,25.15,48400.0,20.8625,20.8708,20.846,20.846,48400.0
2010-01-25 14:30:00,25.15,25.15,25.09,25.11,75600.0,20.846,20.846,20.7962,20.8128,75600.0
2010-01-25 14:35:00,25.1,25.13,25.1,25.12,34400.0,20.8045,20.8294,20.8045,20.8211,34400.0
2010-01-25 14:40:00,25.12,25.16,25.1,25.13,33100.0,20.8211,20.8543,20.8045,20.8294,33100.0
2010-01-25 14:45:00,25.14,25.14,25.11,25.11,37500.0,20.8377,20.8377,20.8128,20.8128,37500.0
2010-01-25 14:50:00,25.11,25.19,25.1,25.17,64600.0,20.8128,20.8791,20.8045,20.8625,64600.0
2010-01-25 14:55:00,25.17,25.23,25.16,25.23,45500.0,20.8625,20.9123,20.8543,20.9123,45500.0
2010-01-25 15:00:00,25.23,25.25,25.18,25.19,60600.0,20.9123,20.9289,20.8708,20.8791,60600.0
2010-01-25 15:05:00,25.18,25.25,25.16,25.23,102000.0,20.8708,20.9289,20.8543,20.9123,102000.0
2010-01-25 15:10:00,25.23,25.3,25.23,25.24,75400.0,20.9123,20.9703,20.9123,20.9206,75400.0
2010-01-25 15:15:00,25.24,25.26,25.2,25.25,84400.0,20.9206,20.9371,20.8874,20.9289,84400.0
2010-01-25 15:20:00,25.25,25.29,25.24,25.27,82600.0,20.9289,20.962,20.9206,20.9454,82600.0
2010-01-25 15:25:00,25.28,25.28,25.17,25.17,45500.0,20.9537,20.9537,20.8625,20.8625,45500.0
2010-01-25 15:30:00,25.18,25.23,25.17,25.19,96900.0,20.8708,20.9123,20.8625,20.8791,96900.0
2010-01-25 15:35:00,25.18,25.25,25.16,25.21,48400.0,20.8708,20.9289,20.8543,20.8957,48400.0
2010-01-25 15:40:00,25.2,25.21,25.14,25.14,63500.0,20.8874,20.8957,20.8377,20.8377,63500.0
2010-01-25 15:45:00,25.14,25.22,25.14,25.15,84500.0,20.8377,20.904,20.8377,20.846,84500.0
2010-01-25 15:50:00,25.15,25.21,25.15,25.2,107700.0,20.846,20.8957,20.846,20.8874,107700.0
2010-01-25 15:55:00,25.21,25.24,25.18,25.22,119800.0,20.8957,20.9206,20.8708,20.904,119800.0
2010-01-26 09:30:00,24.84,24.98,24.73,24.97,254900.0,20.589,20.7051,20.4978,20.6968,254900.0
2010-01-26 09:35:00,24.97,25.04,24.9,25.01,249800.0,20.6968,20.7548,20.6388,20.7299,249800.0
2010-01-26 09:40:00,25.01,25.15,25.0,25.11,131600.0,20.7299,20.846,20.7216,20.8128,131600.0
2010-01-26 09:45:00,25.11,25.19,25.09,25.15,156500.0,20.8128,20.8791,20.7962,20.846,156500.0
2010-01-26 09:50:00,25.13,25.19,25.11,25.13,140400.0,20.8294,20.8791,20.8128,20.8294,140400.0
2010-01-26 09:55:00,25.12,25.14,24.99,25.04,82200.0,20.8211,20.8377,20.7133,20.7548,82200.0
2010-01-26 10:00:00,25.04,25.12,25.03,25.1,85300.0,20.7548,20.8211,20.7465,20.8045,85300.0
2010-01-26 10:05:00,25.11,25.4,25.09,25.38,66900.0,20.8128,21.0532,20.7962,21.0366,66900.0
2010-01-26 10:10:00,25.38,25.54,25.38,25.51,99500.0,21.0366,21.1692,21.0366,21.1444,99500.0
2010-01-26 10:15:00,25.52,25.58,25.52,25.56,52400.0,21.1526,21.2024,21.1526,21.1858,52400.0
2010-01-26 10:20:00,25.54,25.64,25.53,25.59,126400.0,21.1692,21.2521,21.1609,21.2107,126400.0
2010-01-26 10:25:00,25.6,25.6,25.48,25.49,15000.0,21.219,21.219,21.1195,21.1278,15000.0
2010-01-26 10:30:00,25.49,25.54,25.43,25.45,68600.0,21.1278,21.1692,21.078,21.0946,68600.0
2010-01-26 10:35:00,25.46,25.46,25.35,25.35,16100.0,21.1029,21.1029,21.0117,21.0117,16100.0
2010-01-26 10:40:00,25.35,25.44,25.34,25.42,22100.0,21.0117,21.0863,21.0035,21.0698,22100.0
2010-01-26 10:45:00,25.43,25.47,25.41,25.44,31500.0,21.078,21.1112,21.0615,21.0863,31500.0
2010-01-26 10:50:00,25.46,25.55,25.44,25.44,12800.0,21.1029,21.1775,21.0863,21.0863,12800.0
2010-01-26 10:55:00,25.45,25.46,25.37,25.4,20000.0,21.0946,21.1029,21.0283,21.0532,20000.0
2010-01-26 11:00:00,25.41,25.41,25.35,25.39,28600.0,21.0615,21.0615,21.0117,21.0449,28600.0
2010-01-26 11:05:00,25.39,25.46,25.37,25.46,37600.0,21.0449,21.1029,21.0283,21.1029,37600.0
2010-01-26 11:10:00,25.45,25.52,25.43,25.49,23400.0,21.0946,21.1526,21.078,21.1278,23400.0
2010-01-26 11:15:00,25.48,25.49,25.38,25.4,57700.0,21.1195,21.1278,21.0366,21.0532,57700.0
2010-01-26 11:20:00,25.4,25.44,25.3,25.3,40000.0,21.0532,21.0863,20.9703,20.9703,40000.0
2010-01-26 11:25:00,25.31,25.32,25.26,25.31,23300.0,20.9786,20.9869,20.9371,20.9786,23300.0
2010-01-26 11:30:00,25.31,25.34,25.3,25.33,14200.0,20.9786,21.0035,20.9703,20.9952,14200.0
2010-01-26 11:35:00,25.32,25.4,25.29,25.3,65300.0,20.9869,21.0532,20.962,20.9703,65300.0
2010-01-26 11:40:00,25.3,25.32,25.25,25.25,34100.0,20.9703,20.9869,20.9289,20.9289,34100.0
2010-01-26 11:45:00,25.24,25.26,25.23,25.23,10400.0,20.9206,20.9371,20.9123,20.9123,10400.0
2010-01-26 11:50:00,25.23,25.25,25.19,25.23,64400.0,20.9123,20.9289,20.8791,20.9123,64400.0
2010-01-26 11:55:00,25.23,25.23,25.12,25.13,39900.0,20.9123,20.9123,20.8211,20.8294,39900.0
2010-01-26 12:00:00,25.13,25.15,25.12,25.13,17300.0,20.8294,20.846,20.8211,20.8294,17300.0
2010-01-26 12:05:00,25.13,25.16,25.1,25.15,27600.0,20.8294,20.8543,20.8045,20.846,27600.0
2010-01-26 12:10:00,25.15,25.22,25.15,25.19,27800.0,20.846,20.904,20.846,20.8791,27800.0
2010-01-26 12:15:00,25.19,25.19,25.11,25.12,20400.0,20.8791,20.8791,20.8128,20.8211,20400.0
2010-01-26 12:20:00,25.12,25.13,25.1,25.12,17900.0,20.8211,20.8294,20.8045,20.8211,17900.0
2010-01-26 12:25:00,25.12,25.16,25.1,25.15,53900.0,20.8211,20.8543,20.8045,20.846,53900.0
2010-01-26 12:30:00,25.15,25.17,25.1,25.14,18900.0,20.846,20.8625,20.8045,20.8377,18900.0
2010-01-26 12:35:00,25.14,25.23,25.14,25.21,11000.0,20.8377,20.9123,20.8377,20.8957,11000.0
2010-01-26 12:40:00,25.22,25.23,25.15,25.18,106400.0,20.904,20.9123,20.846,20.8708,106400.0
2010-01-26 12:45:00,25.17,25.21,25.15,25.16,39400.0,20.8625,20.8957,20.846,20.8543,39400.0
2010-01-26 12:50:00,25.15,25.22,25.15,25.22,36000.0,20.846,20.904,20.846,20.904,36000.0
2010-01-26 12:55:00,25.22,25.23,25.2,25.21,21900.0,20.904,20.9123,20.8874,20.8957,21900.0
2010-01-26 13:00:00,25.22,25.22,25.18,25.2,16000.0,20.904,20.904,20.8708,20.8874,16000.0
2010-01-26 13:05:00,25.2,25.22,25.18,25.19,17200.0,20.8874,20.904,20.8708,20.8791,17200.0
2010-01-26 13:10:00,25.19,25.23,25.18,25.22,37700.0,20.8791,20.9123,20.8708,20.904,37700.0
2010-01-26 13:15:00,25.22,25.23,25.18,25.19,123400.0,20.904,20.9123,20.8708,20.8791,123400.0
2010-01-26 13:20:00,25.19,25.23,25.18,25.19,133600.0,20.8791,20.9123,20.8708,20.8791,133600.0
2010-01-26 13:25:00,25.18,25.19,25.1,25.11,47200.0,20.8708,20.8791,20.8045,20.8128,47200.0
2010-01-26 13:30:00,25.12,25.17,25.07,25.17,38300.0,20.8211,20.8625,20.7797,20.8625,38300.0
2010-01-26 13:35:00,25.17,25.22,25.17,25.19,23500.0,20.8625,20.904,20.8625,20.8791,23500.0
2010-01-26 13:40:00,25.19,25.21,25.16,25.17,20500.0,20.8791,20.8957,20.8543,20.8625,20500.0
2010-01-26 13:45:00,25.17,25.19,25.15,25.15,20300.0,20.8625,20.8791,20.846,20.846,20300.0
2010-01-26 13:50:00,25.16,25.17,25.14,25.15,14500.0,20.8543,20.8625,20.8377,20.846,14500.0
2010-01-26 13:55:00,25.14,25.19,25.14,25.17,16400.0,20.8377,20.8791,20.8377,20.8625,16400.0
2010-01-26 14:00:00,25.18,25.2,25.15,25.19,63400.0,20.8708,20.8874,20.846,20.8791,63400.0
2010-01-26 14:05:00,25.18,25.22,25.17,25.18,35400.0,20.8708,20.904,20.8625,20.8708,35400.0
2010-01-26 14:10:00,25.17,25.19,25.16,25.17,14900.0,20.8625,20.8791,20.8543,20.8625,14900.0
2010-01-26 14:15:00,25.17,25.19,25.14,25.15,22400.0,20.8625,20.8791,20.8377,20.846,22400.0
2010-01-26 14:20:00,25.15,25.21,25.15,25.18,28000.0,20.846,20.8957,20.846,20.8708,28000.0
2010-01-26 14:25:00,25.18,25.18,25.14,25.14,22200.0,20.8708,20.8708,20.8377,20.8377,22200.0
2010-01-26 14:30:00,25.14,25.18,25.14,25.16,36300.0,20.8377,20.8708,20.8377,20.8543,36300.0
2010-01-26 14:35:00,25.17,25.2,25.1,25.12,31900.0,20.8625,20.8874,20.8045,20.8211,31900.0
2010-01-26 14:40:00,25.13,25.18,25.13,25.18,37400.0,20.8294,20.8708,20.8294,20.8708,37400.0
2010-01-26 14:45:00,25.17,25.23,25.17,25.19,22600.0,20.8625,20.9123,20.8625,20.8791,22600.0
2010-01-26 14:50:00,25.19,25.21,25.19,25.19,15200.0,20.8791,20.8957,20.8791,20.8791,15200.0
2010-01-26 14:55:00,25.19,25.23,25.19,25.23,49300.0,20.8791,20.9123,20.8791,20.9123,49300.0
2010-01-26 15:00:00,25.22,25.25,25.2,25.24,95500.0,20.904,20.9289,20.8874,20.9206,95500.0
2010-01-26 15:05:00,25.23,25.24,25.21,25.22,33500.0,20.9123,20.9206,20.8957,20.904,33500.0
2010-01-26 15:10:00,25.22,25.25,25.2,25.24,65100.0,20.904,20.9289,20.8874,20.9206,65100.0
2010-01-26 15:15:00,25.24,25.3,25.22,25.24,60500.0,20.9206,20.9703,20.904,20.9206,60500.0
2010-01-26 15:20:00,25.25,25.25,25.17,25.17,24700.0,20.9289,20.9289,20.8625,20.8625,24700.0
2010-01-26 15:25:00,25.17,25.26,25.16,25.25,53700.0,20.8625,20.9371,20.8543,20.9289,53700.0
2010-01-26 15:30:00,25.26,25.29,25.1,25.12,101100.0,20.9371,20.962,20.8045,20.8211,101100.0
2010-01-26 15:35:00,25.11,25.22,25.11,25.22,33900.0,20.8128,20.904,20.8128,20.904,33900.0
2010-01-26 15:40:00,25.22,25.22,25.09,25.09,92400.0,20.904,20.904,20.7962,20.7962,92400.0
2010-01-26 15:45:00,25.1,25.12,25.04,25.08,103900.0,20.8045,20.8211,20.7548,20.7879,103900.0
2010-01-26 15:50:00,25.07,25.23,25.06,25.23,91400.0,20.7797,20.9123,20.7714,20.9123,91400.0
2010-01-26 15:55:00,25.23,25.25,25.17,25.17,143600.0,20.9123,20.9289,20.8625,20.8625,143600.0
2010-01-27 09:30:00,24.85,25.15,24.85,25.08,44400.0,20.5973,20.846,20.5973,20.7879,44400.0
2010-01-27 09:35:00,25.1,25.35,25.08,25.33,82200.0,20.8045,21.0117,20.7879,20.9952,82200.0
2010-01-27 09:40:00,25.32,25.38,25.3,25.38,78900.0,20.9869,21.0366,20.9703,21.0366,78900.0
2010-01-27 09:45:00,25.38,25.42,25.27,25.27,27600.0,21.0366,21.0698,20.9454,20.9454,27600.0
2010-01-27 09:50:00,25.28,25.3,25.07,25.09,47000.0,20.9537,20.9703,20.7797,20.7962,47000.0
2010-01-27 09:55:00,25.08,25.09,25.02,25.02,115500.0,20.7879,20.7962,20.7382,20.7382,115500.0
2010-01-27 10:00:00,25.01,25.04,24.88,25.04,157000.0,20.7299,20.7548,20.6222,20.7548,157000.0
2010-01-27 10:05:00,25.04,25.06,24.96,24.96,86200.0,20.7548,20.7714,20.6885,20.6885,86200.0
2010-01-27 10:10:00,24.97,25.0,24.95,24.96,44400.0,20.6968,20.7216,20.6802,20.6885,44400.0
2010-01-27 10:15:00,24.95,24.95,24.78,24.8,25400.0,20.6802,20.6802,20.5393,20.5559,25400.0
2010-01-27 10:20:00,24.8,24.86,24.79,24.83,38500.0,20.5559,20.6056,20.5476,20.5807,38500.0
2010-01-27 10:25:00,24.84,25.09,24.84,25.02,54300.0,20.589,20.7962,20.589,20.7382,54300.0
2010-01-27 10:30:00,25.01,25.03,24.93,24.99,51900.0,20.7299,20.7465,20.6636,20.7133,51900.0
2010-01-27 10:35:00,25.0,25.07,25.0,25.02,113300.0,20.7216,20.7797,20.7216,20.7382,113300.0
2010-01-27 10:40:00,25.0,25.0,24.87,24.95,21400.0,20.7216,20.7216,20.6139,20.6802,21400.0
2010-01-27 10:45:00,24.95,25.0,24.93,24.95,22300.0,20.6802,20.7216,20.6636,20.6802,22300.0
2010-01-27 10:50:00,24.95,25.05,24.95,25.03,41500.0,20.6802,20.7631,20.6802,20.7465,41500.0
2010-01-27 10:55:00,25.04,25.05,24.98,25.01,75300.0,20.7548,20.7631,20.7051,20.7299,75300.0
2010-01-27 11:00:00,25.0,25.05,24.99,25.0,31800.0,20.7216,20.7631,20.7133,20.7216,31800.0
2010-01-27 11:05:00,25.0,25.12,24.99,25.07,133800.0,20.7216,20.8211,20.7133,20.7797,133800.0
2010-01-27 11:10:00,25.07,25.08,25.01,25.01,10600.0,20.7797,20.7879,20.7299,20.7299,10600.0
2010-01-27 11:15:00,25.01,25.09,24.98,25.08,36500.0,20.7299,20.7962,20.7051,20.7879,36500.0
2010-01-27 11:20:00,25.08,25.09,24.93,24.97,49900.0,20.7879,20.7962,20.6636,20.6968,49900.0
2010-01-27 11:25:00,24.98,25.03,24.98,25.0,10900.0,20.7051,20.7465,20.7051,20.7216,10900.0
2010-01-27 11:30:00,25.0,25.0,24.91,24.96,20900.0,20.7216,20.7216,20.647,20.6885,20900.0
2010-01-27 11:35:00,24.97,24.97,24.86,24.88,17500.0,20.6968,20.6968,20.6056,20.6222,17500.0
2010-01-27 11:40:00,24.89,24.95,24.89,24.95,8800.0,20.6305,20.6802,20.6305,20.6802,8800.0
2010-01-27 11:45:00,24.94,24.96,24.91,24.93,14500.0,20.6719,20.6885,20.647,20.6636,14500.0
2010-01-27 11:50:00,24.93,25.03,24.92,24.99,10200.0,20.6636,20.7465,20.6553,20.7133,10200.0
2010-01-27 11:55:00,24.99,25.02,24.98,25.01,7000.0,20.7133,20.7382,20.7051,20.7299,7000.0
2010-01-27 12:00:00,25.01,25.02,24.98,24.98,10600.0,20.7299,20.7382,20.7051,20.7051,10600.0
2010-01-27 12:05:00,24.99,24.99,24.97,24.99,10000.0,20.7133,20.7133,20.6968,20.7133,10000.0
2010-01-27 12:10:00,24.97,24.98,24.91,24.92,18600.0,20.6968,20.7051,20.647,20.6553,18600.0
2010-01-27 12:15:00,24.91,24.91,24.84,24.84,7700.0,20.647,20.647,20.589,20.589,7700.0
2010-01-27 12:20:00,24.85,24.89,24.83,24.89,12800.0,20.5973,20.6305,20.5807,20.6305,12800.0
2010-01-27 12:25:00,24.9,24.92,24.89,24.9,19000.0,20.6388,20.6553,20.6305,20.6388,19000.0
2010-01-27 12:30:00,24.9,24.91,24.87,24.9,34500.0,20.6388,20.647,20.6139,20.6388,34500.0
2010-01-27 12:35:00,24.9,25.01,24.9,24.99,60100.0,20.6388,20.7299,20.6388,20.7133,60100.0
2010-01-27 12:40:00,24.98,25.01,24.98,24.99,24500.0,20.7051,20.7299,20.7051,20.7133,24500.0
2010-01-27 12:45:00,24.99,24.99,24.93,24.94,34300.0,20.7133,20.7133,20.6636,20.6719,34300.0
2010-01-27 12:50:00,24.94,24.95,24.86,24.89,55800.0,20.6719,20.6802,20.6056,20.6305,55800.0
2010-01-27 12:55:00,24.88,24.97,24.88,24.96,38400.0,20.6222,20.6968,20.6222,20.6885,38400.0
2010-01-27 13:00:00,24.97,24.99,24.87,24.88,59500.0,20.6968,20.7133,20.6139,20.6222,59500.0
2010-01-27 13:05:00,24.88,24.91,24.88,24.89,29900.0,20.6222,20.647,20.6222,20.6305,29900.0
2010-01-27 13:10:00,24.87,24.89,24.83,24.88,68500.0,20.6139,20.6305,20.5807,20.6222,68500.0
2010-01-27 13:15:00,24.89,24.9,24.8,24.81,85000.0,20.6305,20.6388,20.5559,20.5642,85000.0
2010-01-27 13:20:00,24.82,24.86,24.79,24.81,37800.0,20.5724,20.6056,20.5476,20.5642,37800.0
2010-01-27 13:25:00,24.81,24.81,24.77,24.77,33700.0,20.5642,20.5642,20.531,20.531,33700.0
2010-01-27 13:30:00,24.77,24.84,24.76,24.83,24100.0,20.531,20.589,20.5227,20.5807,24100.0
2010-01-27 13:35:00,24.83,24.83,24.77,24.81,18200.0,20.5807,20.5807,20.531,20.5642,18200.0
2010-01-27 13:40:00,24.81,24.82,24.78,24.79,31600.0,20.5642,20.5724,20.5393,20.5476,31600.0
2010-01-27 13:45:00,24.8,24.84,24.77,24.83,39300.0,20.5559,20.589,20.531,20.5807,39300.0
2010-01-27 13:50:00,24.82,24.88,24.82,24.87,18700.0,20.5724,20.6222,20.5724,20.6139,18700.0
2010-01-27 13:55:00,24.87,24.9,24.85,24.9,20700.0,20.6139,20.6388,20.5973,20.6388,20700.0
2010-01-27 14:00:00,24.9,24.94,24.87,24.89,46400.0,20.6388,20.6719,20.6139,20.6305,46400.0
2010-01-27 14:05:00,24.89,24.9,24.81,24.85,36900.0,20.6305,20.6388,20.5642,20.5973,36900.0
2010-01-27 14:10:00,24.85,24.86,24.82,24.83,31800.0,20.5973,20.6056,20.5724,20.5807,31800.0
2010-01-27 14:15:00,24.83,24.84,24.73,24.82,56300.0,20.5807,20.589,20.4978,20.5724,56300.0
2010-01-27 14:20:00,24.84,24.87,24.76,24.87,39900.0,20.589,20.6139,20.5227,20.6139,39900.0
2010-01-27 14:25:00,24.86,24.88,24.78,24.81,35700.0,20.6056,20.6222,20.5393,20.5642,35700.0
2010-01-27 14:30:00,24.81,24.85,24.8,24.84,29200.0,20.5642,20.5973,20.5559,20.589,29200.0
2010-01-27 14:35:00,24.84,24.99,24.83,24.95,50000.0,20.589,20.7133,20.5807,20.6802,50000.0
2010-01-27 14:40:00,24.98,25.27,24.97,25.21,85600.0,20.7051,20.9454,20.6968,20.8957,85600.0
2010-01-27 14:45:00,25.21,25.25,25.19,25.23,53800.0,20.8957,20.9289,20.8791,20.9123,53800.0
2010-01-27 14:50:00,25.23,25.24,25.16,25.19,57500.0,20.9123,20.9206,20.8543,20.8791,57500.0
2010-01-27 14:55:00,25.19,25.25,25.18,25.24,61500.0,20.8791,20.9289,20.8708,20.9206,61500.0
2010-01-27 15:00:00,25.24,25.25,25.18,25.23,50700.0,20.9206,20.9289,20.8708,20.9123,50700.0
2010-01-27 15:05:00,25.22,25.24,25.14,25.18,47700.0,20.904,20.9206,20.8377,20.8708,47700.0
2010-01-27 15:10:00,25.17,25.18,25.08,25.08,65900.0,20.8625,20.8708,20.7879,20.7879,65900.0
2010-01-27 15:15:00,25.08,25.14,24.99,25.11,73700.0,20.7879,20.8377,20.7133,20.8128,73700.0
2010-01-27 15:20:00,25.11,25.13,25.05,25.08,121800.0,20.8128,20.8294,20.7631,20.7879,121800.0
2010-01-27 15:25:00,25.08,25.17,25.07,25.15,96600.0,20.7879,20.8625,20.7797,20.846,96600.0
2010-01-27 15:30:00,25.15,25.37,25.15,25.35,82000.0,20.846,21.0283,20.846,21.0117,82000.0
2010-01-27 15:35:00,25.35,25.44,25.31,25.43,75500.0,21.0117,21.0863,20.9786,21.078,75500.0
2010-01-27 15:40:00,25.43,25.5,25.39,25.47,82000.0,21.078,21.1361,21.0449,21.1112,82000.0
2010-01-27 15:45:00,25.47,25.49,25.42,25.49,142800.0,21.1112,21.1278,21.0698,21.1278,142800.0
2010-01-27 15:50:00,25.48,25.5,25.44,25.45,224300.0,21.1195,21.1361,21.0863,21.0946,224300.0
2010-01-27 15:55:00,25.45,25.48,25.39,25.45,186300.0,21.0946,21.1195,21.0449,21.0946,186300.0
2010-01-28 09:30:00,26.64,26.67,26.25,26.35,376300.0,22.081,22.1058,21.7577,21.8406,376300.0
2010-01-28 09:35:00,26.35,26.35,25.95,26.0,488900.0,21.8406,21.8406,21.5091,21.5505,488900.0
2010-01-28 09:40:00,26.01,26.15,25.95,25.95,426300.0,21.5588,21.6748,21.5091,21.5091,426300.0
2010-01-28 09:45:00,25.95,26.3,25.9,26.18,286600.0,21.5091,21.7992,21.4676,21.6997,286600.0
2010-01-28 09:50:00,26.18,26.25,26.07,26.14,289800.0,21.6997,21.7577,21.6085,21.6665,289800.0
2010-01-28 09:55:00,26.14,26.49,26.14,26.46,299300.0,21.6665,21.9566,21.6665,21.9318,299300.0
2010-01-28 10:00:00,26.46,26.48,26.18,26.18,383700.0,21.9318,21.9484,21.6997,21.6997,383700.0
2010-01-28 10:05:00,26.19,26.23,26.08,26.18,404200.0,21.708,21.7411,21.6168,21.6997,404200.0
2010-01-28 10:10:00,26.18,26.29,26.09,26.24,385900.0,21.6997,21.7909,21.6251,21.7494,385900.0
2010-01-28 10:15:00,26.24,26.31,26.2,26.29,291100.0,21.7494,21.8075,21.7163,21.7909,291100.0
2010-01-28 10:20:00,26.28,26.36,26.18,26.27,302200.0,21.7826,21.8489,21.6997,21.7743,302200.0
2010-01-28 10:25:00,26.27,26.35,26.27,26.32,90600.0,21.7743,21.8406,21.7743,21.8157,90600.0
2010-01-28 10:30:00,26.32,26.34,26.28,26.3,65900.0,21.8157,21.8323,21.7826,21.7992,65900.0
2010-01-28 10:35:00,26.31,26.41,26.3,26.41,83100.0,21.8075,21.8903,21.7992,21.8903,83100.0
2010-01-28 10:40:00,26.43,26.47,26.31,26.45,40000.0,21.9069,21.9401,21.8075,21.9235,40000.0
2010-01-28 10:45:00,26.44,26.46,26.31,26.39,164000.0,21.9152,21.9318,21.8075,21.8738,164000.0
2010-01-28 10:50:00,26.37,26.38,26.3,26.34,99100.0,21.8572,21.8655,21.7992,21.8323,99100.0
2010-01-28 10:55:00,26.33,26.33,26.05,26.18,130500.0,21.824,21.824,21.5919,21.6997,130500.0
2010-01-28 11:00:00,26.17,26.19,25.99,25.99,98800.0,21.6914,21.708,21.5422,21.5422,98800.0
2010-01-28 11:05:00,26.0,26.02,25.9,25.97,177700.0,21.5505,21.5671,21.4676,21.5256,177700.0
2010-01-28 11:10:00,25.97,26.08,25.95,26.01,148600.0,21.5256,21.6168,21.5091,21.5588,148600.0
2010-01-28 11:15:00,26.01,26.08,25.98,26.04,174500.0,21.5588,21.6168,21.5339,21.5837,174500.0
2010-01-28 11:20:00,26.04,26.04,25.77,25.84,110400.0,21.5837,21.5837,21.3599,21.4179,110400.0
2010-01-28 11:25:00,25.86,25.88,25.81,25.83,96800.0,21.4345,21.451,21.393,21.4096,96800.0
2010-01-28 11:30:00,25.82,25.86,25.71,25.71,122800.0,21.4013,21.4345,21.3101,21.3101,122800.0
2010-01-28 11:35:00,25.71,25.74,25.65,25.65,88200.0,21.3101,21.335,21.2604,21.2604,88200.0
2010-01-28 11:40:00,25.65,25.65,25.53,25.59,95600.0,21.2604,21.2604,21.1609,21.2107,95600.0
2010-01-28 11:45:00,25.58,25.93,25.54,25.86,107200.0,21.2024,21.4925,21.1692,21.4345,107200.0
2010-01-28 11:50:00,25.86,25.93,25.82,25.93,41400.0,21.4345,21.4925,21.4013,21.4925,41400.0
2010-01-28 11:55:00,25.93,25.95,25.79,25.86,48900.0,21.4925,21.5091,21.3764,21.4345,48900.0
2010-01-28 12:00:00,25.86,25.93,25.86,25.92,25000.0,21.4345,21.4925,21.4345,21.4842,25000.0
2010-01-28 12:05:00,25.91,25.97,25.86,25.86,73000.0,21.4759,21.5256,21.4345,21.4345,73000.0
2010-01-28 12:10:00,25.86,25.87,25.8,25.8,64400.0,21.4345,21.4427,21.3847,21.3847,64400.0
2010-01-28 12:15:00,25.81,25.82,25.73,25.74,22100.0,21.393,21.4013,21.3267,21.335,22100.0
2010-01-28 12:20:00,25.74,25.83,25.69,25.79,121000.0,21.335,21.4096,21.2936,21.3764,121000.0
2010-01-28 12:25:00,25.8,25.9,25.79,25.9,44300.0,21.3847,21.4676,21.3764,21.4676,44300.0
2010-01-28 12:30:00,25.9,25.9,25.76,25.76,31400.0,21.4676,21.4676,21.3516,21.3516,31400.0
2010-01-28 12:35:00,25.76,25.84,25.75,25.84,20600.0,21.3516,21.4179,21.3433,21.4179,20600.0
2010-01-28 12:40:00,25.84,25.86,25.7,25.7,29400.0,21.4179,21.4345,21.3018,21.3018,29400.0
2010-01-28 12:45:00,25.71,25.82,25.7,25.82,26900.0,21.3101,21.4013,21.3018,21.4013,26900.0
2010-01-28 12:50:00,25.82,25.85,25.8,25.84,54500.0,21.4013,21.4262,21.3847,21.4179,54500.0
2010-01-28 12:55:00,25.85,25.86,25.75,25.83,80500.0,21.4262,21.4345,21.3433,21.4096,80500.0
2010-01-28 13:00:00,25.83,25.85,25.78,25.78,102900.0,21.4096,21.4262,21.3682,21.3682,102900.0
2010-01-28 13:05:00,25.79,25.83,25.76,25.8,41900.0,21.3764,21.4096,21.3516,21.3847,41900.0
2010-01-28 13:10:00,25.8,25.81,25.78,25.79,22200.0,21.3847,21.393,21.3682,21.3764,22200.0
2010-01-28 13:15:00,25.78,25.85,25.78,25.85,58600.0,21.3682,21.4262,21.3682,21.4262,58600.0
2010-01-28 13:20:00,25.85,25.85,25.74,25.76,135000.0,21.4262,21.4262,21.335,21.3516,135000.0
2010-01-28 13:25:00,25.76,25.83,25.75,25.76,157100.0,21.3516,21.4096,21.3433,21.3516,157100.0
2010-01-28 13:30:00,25.76,25.82,25.74,25.78,75200.0,21.3516,21.4013,21.335,21.3682,75200.0
2010-01-28 13:35:00,25.78,25.85,25.78,25.85,44000.0,21.3682,21.4262,21.3682,21.4262,44000.0
2010-01-28 13:40:00,25.84,25.87,25.79,25.8,74800.0,21.4179,21.4427,21.3764,21.3847,74800.0
2010-01-28 13:45:00,25.8,25.85,25.78,25.8,98100.0,21.3847,21.4262,21.3682,21.3847,98100.0
2010-01-28 13:50:00,25.8,25.91,25.79,25.89,50200.0,21.3847,21.4759,21.3764,21.4593,50200.0
2010-01-28 13:55:00,25.9,26.03,25.87,25.96,141500.0,21.4676,21.5754,21.4427,21.5173,141500.0
2010-01-28 14:00:00,25.95,26.05,25.94,25.98,60900.0,21.5091,21.5919,21.5008,21.5339,60900.0
2010-01-28 14:05:00,25.98,26.04,25.94,26.02,46500.0,21.5339,21.5837,21.5008,21.5671,46500.0
2010-01-28 14:10:00,26.02,26.02,25.86,25.94,91000.0,21.5671,21.5671,21.4345,21.5008,91000.0
2010-01-28 14:15:00,25.93,25.95,25.87,25.93,63500.0,21.4925,21.5091,21.4427,21.4925,63500.0
2010-01-28 14:20:00,25.94,26.02,25.93,26.0,48500.0,21.5008,21.5671,21.4925,21.5505,48500.0
2010-01-28 14:25:00,26.0,26.01,25.98,25.98,78500.0,21.5505,21.5588,21.5339,21.5339,78500.0
2010-01-28 14:30:00,25.97,25.98,25.91,25.92,64100.0,21.5256,21.5339,21.4759,21.4842,64100.0
2010-01-28 14:35:00,25.92,25.96,25.89,25.96,82500.0,21.4842,21.5173,21.4593,21.5173,82500.0
2010-01-28 14:40:00,25.95,26.01,25.95,25.97,67100.0,21.5091,21.5588,21.5091,21.5256,67100.0
2010-01-28 14:45:00,25.96,26.06,25.95,25.99,93600.0,21.5173,21.6002,21.5091,21.5422,93600.0
2010-01-28 14:50:00,25.99,26.01,25.94,25.94,123700.0,21.5422,21.5588,21.5008,21.5008,123700.0
2010-01-28 14:55:00,25.94,26.07,25.94,25.98,73300.0,21.5008,21.6085,21.5008,21.5339,73300.0
2010-01-28 15:00:00,25.99,26.01,25.95,26.01,51300.0,21.5422,21.5588,21.5091,21.5588,51300.0
2010-01-28 15:05:00,26.01,26.08,26.01,26.02,85900.0,21.5588,21.6168,21.5588,21.5671,85900.0
2010-01-28 15:10:00,26.02,26.09,25.95,25.96,100700.0,21.5671,21.6251,21.5091,21.5173,100700.0
2010-01-28 15:15:00,25.97,26.04,25.95,26.03,90700.0,21.5256,21.5837,21.5091,21.5754,90700.0
2010-01-28 15:20:00,26.03,26.12,25.99,26.12,86200.0,21.5754,21.65,21.5422,21.65,86200.0
2010-01-28 15:25:00,26.11,26.17,26.11,26.16,78300.0,21.6417,21.6914,21.6417,21.6831,78300.0
2010-01-28 15:30:00,26.17,26.17,26.13,26.15,90500.0,21.6914,21.6914,21.6583,21.6748,90500.0
2010-01-28 15:35:00,26.15,26.27,26.11,26.25,74100.0,21.6748,21.7743,21.6417,21.7577,74100.0
2010-01-28 15:40:00,26.26,26.28,26.06,26.1,127300.0,21.766,21.7826,21.6002,21.6334,127300.0
2010-01-28 15:45:00,26.1,26.15,25.97,25.99,162100.0,21.6334,21.6748,21.5256,21.5422,162100.0
2010-01-28 15:50:00,25.99,26.15,25.98,26.07,173900.0,21.5422,21.6748,21.5339,21.6085,173900.0
2010-01-28 15:55:00,26.08,26.11,25.99,26.0,228400.0,21.6168,21.6417,21.5422,21.5505,228400.0
2010-01-29 09:30:00,26.6,26.7,26.57,26.7,126300.0,22.0478,22.1307,22.023,22.1307,126300.0
2010-01-29 09:35:00,26.7,26.77,26.59,26.74,220600.0,22.1307,22.1887,22.0395,22.1639,220600.0
2010-01-29 09:40:00,26.74,26.77,26.66,26.76,149900.0,22.1639,22.1887,22.0976,22.1804,149900.0
2010-01-29 09:45:00,26.76,26.95,26.7,26.94,206200.0,22.1804,22.3379,22.1307,22.3296,206200.0
2010-01-29 09:50:00,26.94,27.04,26.87,26.96,240600.0,22.3296,22.4125,22.2716,22.3462,240600.0
2010-01-29 09:55:00,26.96,27.09,26.93,27.08,136800.0,22.3462,22.454,22.3213,22.4457,136800.0
2010-01-29 10:00:00,27.07,27.09,26.84,26.89,168700.0,22.4374,22.454,22.2467,22.2882,168700.0
2010-01-29 10:05:00,26.89,26.98,26.84,26.94,68300.0,22.2882,22.3628,22.2467,22.3296,68300.0
2010-01-29 10:10:00,26.94,27.01,26.84,26.97,103400.0,22.3296,22.3877,22.2467,22.3545,103400.0
2010-01-29 10:15:00,26.96,27.07,26.95,27.02,84500.0,22.3462,22.4374,22.3379,22.3959,84500.0
2010-01-29 10:20:00,27.02,27.04,26.95,27.0,95900.0,22.3959,22.4125,22.3379,22.3794,95900.0
2010-01-29 10:25:00,27.01,27.04,26.98,26.99,45900.0,22.3877,22.4125,22.3628,22.3711,45900.0
2010-01-29 10:30:00,26.98,27.0,26.94,26.94,43600.0,22.3628,22.3794,22.3296,22.3296,43600.0
2010-01-29 10:35:00,26.94,26.95,26.84,26.86,59100.0,22.3296,22.3379,22.2467,22.2633,59100.0
2010-01-29 10:40:00,26.86,26.99,26.85,26.91,44000.0,22.2633,22.3711,22.255,22.3048,44000.0
2010-01-29 10:45:00,26.89,27.0,26.89,27.0,76400.0,22.2882,22.3794,22.2882,22.3794,76400.0
2010-01-29 10:50:00,27.0,27.03,26.95,26.98,84100.0,22.3794,22.4042,22.3379,22.3628,84100.0
2010-01-29 10:55:00,26.98,26.98,26.86,26.88,75400.0,22.3628,22.3628,22.2633,22.2799,75400.0
2010-01-29 11:00:00,26.88,26.88,26.77,26.83,44700.0,22.2799,22.2799,22.1887,22.2385,44700.0
2010-01-29 11:05:00,26.84,26.85,26.75,26.77,55500.0,22.2467,22.255,22.1722,22.1887,55500.0
2010-01-29 11:10:00,26.76,26.83,26.72,26.79,73400.0,22.1804,22.2385,22.1473,22.2053,73400.0
2010-01-29 11:15:00,26.78,26.8,26.75,26.79,83200.0,22.197,22.2136,22.1722,22.2053,83200.0
2010-01-29 11:20:00,26.79,26.79,26.62,26.62,57700.0,22.2053,22.2053,22.0644,22.0644,57700.0
2010-01-29 11:25:00,26.61,26.66,26.57,26.57,25100.0,22.0561,22.0976,22.023,22.023,25100.0
2010-01-29 11:30:00,26.57,26.58,26.51,26.53,48000.0,22.023,22.0312,21.9732,21.9898,48000.0
2010-01-29 11:35:00,26.53,26.68,26.53,26.64,30100.0,21.9898,22.1141,21.9898,22.081,30100.0
2010-01-29 11:40:00,26.63,26.64,26.58,26.6,22200.0,22.0727,22.081,22.0312,22.0478,22200.0
2010-01-29 11:45:00,26.6,26.62,26.57,26.58,28400.0,22.0478,22.0644,22.023,22.0312,28400.0
2010-01-29 11:50:00,26.59,26.68,26.58,26.67,33600.0,22.0395,22.1141,22.0312,22.1058,33600.0
2010-01-29 11:55:00,26.66,26.67,26.47,26.47,32000.0,22.0976,22.1058,21.9401,21.9401,32000.0
2010-01-29 12:00:00,26.46,26.55,26.46,26.51,25600.0,21.9318,22.0064,21.9318,21.9732,25600.0
2010-01-29 12:05:00,26.5,26.5,26.3,26.31,53100.0,21.9649,21.9649,21.7992,21.8075,53100.0
2010-01-29 12:10:00,26.3,26.36,26.27,26.32,122900.0,21.7992,21.8489,21.7743,21.8157,122900.0
2010-01-29 12:15:00,26.32,26.35,26.29,26.35,37200.0,21.8157,21.8406,21.7909,21.8406,37200.0
2010-01-29 12:20:00,26.35,26.37,26.32,26.36,72500.0,21.8406,21.8572,21.8157,21.8489,72500.0
2010-01-29 12:25:00,26.36,26.37,26.31,26.31,58200.0,21.8489,21.8572,21.8075,21.8075,58200.0
2010-01-29 12:30:00,26.32,26.32,26.23,26.24,78300.0,21.8157,21.8157,21.7411,21.7494,78300.0
2010-01-29 12:35:00,26.23,26.27,26.17,26.18,57400.0,21.7411,21.7743,21.6914,21.6997,57400.0
2010-01-29 12:40:00,26.17,26.19,26.08,26.08,101600.0,21.6914,21.708,21.6168,21.6168,101600.0
2010-01-29 12:45:00,26.08,26.09,26.0,26.04,84500.0,21.6168,21.6251,21.5505,21.5837,84500.0
2010-01-29 12:50:00,26.04,26.21,26.03,26.18,84500.0,21.5837,21.7246,21.5754,21.6997,84500.0
2010-01-29 12:55:00,26.17,26.19,26.13,26.18,46500.0,21.6914,21.708,21.6583,21.6997,46500.0
2010-01-29 13:00:00,26.17,26.3,26.16,26.28,50700.0,21.6914,21.7992,21.6831,21.7826,50700.0
2010-01-29 13:05:00,26.29,26.36,26.29,26.33,36700.0,21.7909,21.8489,21.7909,21.824,36700.0
2010-01-29 13:10:00,26.33,26.34,26.29,26.29,9700.0,21.824,21.8323,21.7909,21.7909,9700.0
2010-01-29 13:15:00,26.29,26.34,26.29,26.32,18100.0,21.7909,21.8323,21.7909,21.8157,18100.0
2010-01-29 13:20:00,26.33,26.38,26.33,26.34,22300.0,21.824,21.8655,21.824,21.8323,22300.0
2010-01-29 13:25:00,26.34,26.36,26.33,26.35,18400.0,21.8323,21.8489,21.824,21.8406,18400.0
2010-01-29 13:30:00,26.35,26.36,26.32,26.35,17400.0,21.8406,21.8489,21.8157,21.8406,17400.0
2010-01-29 13:35:00,26.35,26.4,26.25,26.26,94300.0,21.8406,21.882,21.7577,21.766,94300.0
2010-01-29 13:40:00,26.25,26.26,26.15,26.21,25700.0,21.7577,21.766,21.6748,21.7246,25700.0
2010-01-29 13:45:00,26.21,26.23,26.16,26.16,12700.0,21.7246,21.7411,21.6831,21.6831,12700.0
2010-01-29 13:50:00,26.16,26.22,26.16,26.18,13400.0,21.6831,21.7329,21.6831,21.6997,13400.0
2010-01-29 13:55:00,26.18,26.19,26.15,26.19,13000.0,21.6997,21.708,21.6748,21.708,13000.0
2010-01-29 14:00:00,26.19,26.27,26.17,26.27,22200.0,21.708,21.7743,21.6914,21.7743,22200.0
2010-01-29 14:05:00,26.27,26.28,26.23,26.26,29500.0,21.7743,21.7826,21.7411,21.766,29500.0
2010-01-29 14:10:00,26.25,26.32,26.25,26.32,32500.0,21.7577,21.8157,21.7577,21.8157,32500.0
2010-01-29 14:15:00,26.33,26.33,26.26,26.28,14600.0,21.824,21.824,21.766,21.7826,14600.0
2010-01-29 14:20:00,26.28,26.35,26.18,26.29,56700.0,21.7826,21.8406,21.6997,21.7909,56700.0
2010-01-29 14:25:00,26.29,26.35,26.29,26.33,14300.0,21.7909,21.8406,21.7909,21.824,14300.0
2010-01-29 14:30:00,26.33,26.34,26.18,26.19,37000.0,21.824,21.8323,21.6997,21.708,37000.0
2010-01-29 14:35:00,26.2,26.23,26.12,26.14,75200.0,21.7163,21.7411,21.65,21.6665,75200.0
2010-01-29 14:40:00,26.14,26.16,26.04,26.08,96400.0,21.6665,21.6831,21.5837,21.6168,96400.0
2010-01-29 14:45:00,26.08,26.09,26.01,26.01,49900.0,21.6168,21.6251,21.5588,21.5588,49900.0
2010-01-29 14:50:00,26.01,26.01,25.92,25.93,61400.0,21.5588,21.5588,21.4842,21.4925,61400.0
2010-01-29 14:55:00,25.92,26.0,25.89,26.0,49500.0,21.4842,21.5505,21.4593,21.5505,49500.0
2010-01-29 15:00:00,26.0,26.04,25.96,26.03,37700.0,21.5505,21.5837,21.5173,21.5754,37700.0
2010-01-29 15:05:00,26.03,26.08,26.01,26.01,45100.0,21.5754,21.6168,21.5588,21.5588,45100.0
2010-01-29 15:10:00,26.01,26.03,26.0,26.0,50900.0,21.5588,21.5754,21.5505,21.5505,50900.0
2010-01-29 15:15:00,26.0,26.08,26.0,26.05,57900.0,21.5505,21.6168,21.5505,21.5919,57900.0
2010-01-29 15:20:00,26.06,26.08,25.98,25.98,64700.0,21.6002,21.6168,21.5339,21.5339,64700.0
2010-01-29 15:25:00,25.99,26.01,25.94,25.96,36000.0,21.5422,21.5588,21.5008,21.5173,36000.0
2010-01-29 15:30:00,25.96,25.98,25.9,25.92,56600.0,21.5173,21.5339,21.4676,21.4842,56600.0
2010-01-29 15:35:00,25.93,26.04,25.9,26.04,46400.0,21.4925,21.5837,21.4676,21.5837,46400.0
2010-01-29 15:40:00,26.04,26.12,25.97,26.1,169800.0,21.5837,21.65,21.5256,21.6334,169800.0
2010-01-29 15:45:00,26.1,26.1,26.03,26.07,106800.0,21.6334,21.6334,21.5754,21.6085,106800.0
2010-01-29 15:50:00,26.08,26.19,26.03,26.15,231900.0,21.6168,21.708,21.5754,21.6748,231900.0
2010-01-29 15:55:00,26.15,26.22,26.13,26.14,206400.0,21.6748,21.7329,21.6583,21.6665,206400.0
2010-02-01 09:30:00,26.66,26.68,26.57,26.57,98300.0,22.0976,22.1141,22.023,22.023,98300.0
2010-02-01 09:35:00,26.56,26.59,26.4,26.43,60000.0,22.0147,22.0395,21.882,21.9069,60000.0
2010-02-01 09:40:00,26.43,26.44,26.38,26.41,41800.0,21.9069,21.9152,21.8655,21.8903,41800.0
2010-02-01 09:45:00,26.42,26.43,26.39,26.41,129100.0,21.8986,21.9069,21.8738,21.8903,129100.0
2010-02-01 09:50:00,26.41,26.42,26.32,26.34,73700.0,21.8903,21.8986,21.8157,21.8323,73700.0
2010-02-01 09:55:00,26.34,26.35,26.23,26.23,70100.0,21.8323,21.8406,21.7411,21.7411,70100.0
2010-02-01 10:00:00,26.24,26.42,26.24,26.31,116900.0,21.7494,21.8986,21.7494,21.8075,116900.0
2010-02-01 10:05:00,26.3,26.31,26.21,26.24,139500.0,21.7992,21.8075,21.7246,21.7494,139500.0
2010-02-01 10:10:00,26.23,26.4,26.21,26.4,94700.0,21.7411,21.882,21.7246,21.882,94700.0
2010-02-01 10:15:00,26.4,26.52,26.4,26.49,33300.0,21.882,21.9815,21.882,21.9566,33300.0
2010-02-01 10:20:00,26.48,26.55,26.48,26.53,42300.0,21.9484,22.0064,21.9484,21.9898,42300.0
2010-02-01 10:25:00,26.53,26.55,26.43,26.44,81300.0,21.9898,22.0064,21.9069,21.9152,81300.0
2010-02-01 10:30:00,26.44,26.45,26.4,26.44,30000.0,21.9152,21.9235,21.882,21.9152,30000.0
2010-02-01 10:35:00,26.45,26.49,26.43,26.44,96500.0,21.9235,21.9566,21.9069,21.9152,96500.0
2010-02-01 10:40:00,26.44,26.46,26.37,26.4,57900.0,21.9152,21.9318,21.8572,21.882,57900.0
2010-02-01 10:45:00,26.4,26.4,26.34,26.35,36000.0,21.882,21.882,21.8323,21.8406,36000.0
2010-02-01 10:50:00,26.34,26.4,26.31,26.32,68900.0,21.8323,21.882,21.8075,21.8157,68900.0
2010-02-01 10:55:00,26.32,26.33,26.22,26.22,85600.0,21.8157,21.824,21.7329,21.7329,85600.0
2010-02-01 11:00:00,26.23,26.23,26.19,26.22,44700.0,21.7411,21.7411,21.708,21.7329,44700.0
2010-02-01 11:05:00,26.21,26.33,26.21,26.33,40500.0,21.7246,21.824,21.7246,21.824,40500.0
2010-02-01 11:10:00,26.32,26.33,26.28,26.28,23100.0,21.8157,21.824,21.7826,21.7826,23100.0
2010-02-01 11:15:00,26.3,26.3,26.23,26.25,47800.0,21.7992,21.7992,21.7411,21.7577,47800.0
2010-02-01 11:20:00,26.25,26.26,26.21,26.24,85300.0,21.7577,21.766,21.7246,21.7494,85300.0
2010-02-01 11:25:00,26.25,26.3,26.23,26.29,37500.0,21.7577,21.7992,21.7411,21.7909,37500.0
2010-02-01 11:30:00,26.28,26.3,26.27,26.28,40100.0,21.7826,21.7992,21.7743,21.7826,40100.0
2010-02-01 11:35:00,26.28,26.29,26.23,26.24,22000.0,21.7826,21.7909,21.7411,21.7494,22000.0
2010-02-01 11:40:00,26.25,26.26,26.23,26.25,21000.0,21.7577,21.766,21.7411,21.7577,21000.0
2010-02-01 11:45:00,26.25,26.25,26.2,26.2,36100.0,21.7577,21.7577,21.7163,21.7163,36100.0
2010-02-01 11:50:00,26.2,26.21,26.13,26.13,28100.0,21.7163,21.7246,21.6583,21.6583,28100.0
2010-02-01 11:55:00,26.14,26.15,26.07,26.07,27800.0,21.6665,21.6748,21.6085,21.6085,27800.0
2010-02-01 12:00:00,26.08,26.1,26.06,26.07,38900.0,21.6168,21.6334,21.6002,21.6085,38900.0
2010-02-01 12:05:00,26.07,26.11,26.06,26.08,25700.0,21.6085,21.6417,21.6002,21.6168,25700.0
2010-02-01 12:10:00,26.09,26.16,26.08,26.16,15800.0,21.6251,21.6831,21.6168,21.6831,15800.0
2010-02-01 12:15:00,26.16,26.24,26.15,26.24,63100.0,21.6831,21.7494,21.6748,21.7494,63100.0
2010-02-01 12:20:00,26.24,26.3,26.23,26.3,50700.0,21.7494,21.7992,21.7411,21.7992,50700.0
2010-02-01 12:25:00,26.3,26.33,26.25,26.3,19500.0,21.7992,21.824,21.7577,21.7992,19500.0
2010-02-01 12:30:00,26.3,26.32,26.28,26.32,12200.0,21.7992,21.8157,21.7826,21.8157,12200.0
2010-02-01 12:35:00,26.32,26.32,26.27,26.31,22600.0,21.8157,21.8157,21.7743,21.8075,22600.0
2010-02-01 12:40:00,26.29,26.38,26.29,26.36,40500.0,21.7909,21.8655,21.7909,21.8489,40500.0
2010-02-01 12:45:00,26.37,26.39,26.36,26.39,28400.0,21.8572,21.8738,21.8489,21.8738,28400.0
2010-02-01 12:50:00,26.38,26.44,26.38,26.44,28200.0,21.8655,21.9152,21.8655,21.9152,28200.0
2010-02-01 12:55:00,26.44,26.47,26.44,26.46,32400.0,21.9152,21.9401,21.9152,21.9318,32400.0
2010-02-01 13:00:00,26.46,26.51,26.45,26.5,89500.0,21.9318,21.9732,21.9235,21.9649,89500.0
2010-02-01 13:05:00,26.5,26.56,26.49,26.52,30600.0,21.9649,22.0147,21.9566,21.9815,30600.0
2010-02-01 13:10:00,26.53,26.56,26.52,26.55,29700.0,21.9898,22.0147,21.9815,22.0064,29700.0
2010-02-01 13:15:00,26.55,26.67,26.55,26.66,39900.0,22.0064,22.1058,22.0064,22.0976,39900.0
2010-02-01 13:20:00,26.66,26.66,26.59,26.6,47000.0,22.0976,22.0976,22.0395,22.0478,47000.0
2010-02-01 13:25:00,26.6,26.6,26.59,26.59,24500.0,22.0478,22.0478,22.0395,22.0395,24500.0
2010-02-01 13:30:00,26.59,26.6,26.59,26.59,39300.0,22.0395,22.0478,22.0395,22.0395,39300.0
2010-02-01 13:35:00,26.6,26.6,26.58,26.6,104500.0,22.0478,22.0478,22.0312,22.0478,104500.0
2010-02-01 13:40:00,26.6,26.62,26.5,26.5,81300.0,22.0478,22.0644,21.9649,21.9649,81300.0
2010-02-01 13:45:00,26.5,26.56,26.44,26.55,26700.0,21.9649,22.0147,21.9152,22.0064,26700.0
2010-02-01 13:50:00,26.56,26.56,26.49,26.51,35200.0,22.0147,22.0147,21.9566,21.9732,35200.0
2010-02-01 13:55:00,26.51,26.54,26.5,26.52,47000.0,21.9732,21.9981,21.9649,21.9815,47000.0
2010-02-01 14:00:00,26.51,26.55,26.5,26.5,83800.0,21.9732,22.0064,21.9649,21.9649,83800.0
2010-02-01 14:05:00,26.49,26.52,26.45,26.45,52500.0,21.9566,21.9815,21.9235,21.9235,52500.0
2010-02-01 14:10:00,26.45,26.46,26.36,26.38,41400.0,21.9235,21.9318,21.8489,21.8655,41400.0
2010-02-01 14:15:00,26.37,26.46,26.35,26.45,38500.0,21.8572,21.9318,21.8406,21.9235,38500.0
2010-02-01 14:20:00,26.45,26.47,26.43,26.46,28500.0,21.9235,21.9401,21.9069,21.9318,28500.0
2010-02-01 14:25:00,26.45,26.51,26.45,26.5,42400.0,21.9235,21.9732,21.9235,21.9649,42400.0
2010-02-01 14:30:00,26.5,26.52,26.5,26.5,37200.0,21.9649,21.9815,21.9649,21.9649,37200.0
2010-02-01 14:35:00,26.5,26.55,26.5,26.55,24800.0,21.9649,22.0064,21.9649,22.0064,24800.0
2010-02-01 14:40:00,26.55,26.59,26.54,26.55,32400.0,22.0064,22.0395,21.9981,22.0064,32400.0
2010-02-01 14:45:00,26.55,26.6,26.54,26.6,63300.0,22.0064,22.0478,21.9981,22.0478,63300.0
2010-02-01 14:50:00,26.6,26.64,26.59,26.62,30900.0,22.0478,22.081,22.0395,22.0644,30900.0
2010-02-01 14:55:00,26.62,26.62,26.55,26.55,37700.0,22.0644,22.0644,22.0064,22.0064,37700.0
2010-02-01 15:00:00,26.56,26.57,26.51,26.51,35800.0,22.0147,22.023,21.9732,21.9732,35800.0
2010-02-01 15:05:00,26.51,26.52,26.46,26.46,36600.0,21.9732,21.9815,21.9318,21.9318,36600.0
2010-02-01 15:10:00,26.46,26.55,26.46,26.51,63300.0,21.9318,22.0064,21.9318,21.9732,63300.0
2010-02-01 15:15:00,26.51,26.52,26.45,26.48,41400.0,21.9732,21.9815,21.9235,21.9484,41400.0
2010-02-01 15:20:00,26.48,26.53,26.48,26.52,60300.0,21.9484,21.9898,21.9484,21.9815,60300.0
2010-02-01 15:25:00,26.52,26.57,26.52,26.56,47400.0,21.9815,22.023,21.9815,22.0147,47400.0
2010-02-01 15:30:00,26.57,26.57,26.51,26.52,92000.0,22.023,22.023,21.9732,21.9815,92000.0
2010-02-01 15:35:00,26.52,26.55,26.52,26.54,91900.0,21.9815,22.0064,21.9815,21.9981,91900.0
2010-02-01 15:40:00,26.53,26.58,26.53,26.56,84800.0,21.9898,22.0312,21.9898,22.0147,84800.0
2010-02-01 15:45:00,26.56,26.57,26.53,26.54,81200.0,22.0147,22.023,21.9898,21.9981,81200.0
2010-02-01 15:50:00,26.54,26.59,26.52,26.57,149300.0,21.9981,22.0395,21.9815,22.023,149300.0
2010-02-01 15:55:00,26.57,26.58,26.53,26.57,175900.0,22.023,22.0312,21.9898,22.023,175900.0
2010-02-02 09:30:00,26.81,26.91,26.76,26.9,85700.0,22.2219,22.3048,22.1804,22.2965,85700.0
2010-02-02 09:35:00,26.9,26.99,26.88,26.96,52600.0,22.2965,22.3711,22.2799,22.3462,52600.0
2010-02-02 09:40:00,26.95,26.96,26.84,26.95,61300.0,22.3379,22.3462,22.2467,22.3379,61300.0
2010-02-02 09:45:00,26.93,26.98,26.9,26.96,44200.0,22.3213,22.3628,22.2965,22.3462,44200.0
2010-02-02 09:50:00,26.96,27.0,26.92,26.97,54600.0,22.3462,22.3794,22.3131,22.3545,54600.0
2010-02-02 09:55:00,26.96,26.98,26.92,26.98,124400.0,22.3462,22.3628,22.3131,22.3628,124400.0
2010-02-02 10:00:00,26.98,27.0,26.9,26.97,235800.0,22.3628,22.3794,22.2965,22.3545,235800.0
2010-02-02 10:05:00,26.97,27.04,26.94,27.02,187200.0,22.3545,22.4125,22.3296,22.3959,187200.0
2010-02-02 10:10:00,27.03,27.16,27.0,27.16,174600.0,22.4042,22.512,22.3794,22.512,174600.0
2010-02-02 10:15:00,27.16,27.26,27.15,27.25,132100.0,22.512,22.5949,22.5037,22.5866,132100.0
2010-02-02 10:20:00,27.26,27.34,27.25,27.33,124400.0,22.5949,22.6612,22.5866,22.6529,124400.0
2010-02-02 10:25:00,27.34,27.43,27.33,27.42,187400.0,22.6612,22.7358,22.6529,22.7275,187400.0
2010-02-02 10:30:00,27.43,27.49,27.39,27.42,163200.0,22.7358,22.7855,22.7026,22.7275,163200.0
2010-02-02 10:35:00,27.39,27.48,27.38,27.42,145100.0,22.7026,22.7772,22.6943,22.7275,145100.0
2010-02-02 10:40:00,27.42,27.42,27.3,27.39,46600.0,22.7275,22.7275,22.628,22.7026,46600.0
2010-02-02 10:45:00,27.4,27.42,27.34,27.35,23700.0,22.7109,22.7275,22.6612,22.6695,23700.0
2010-02-02 10:50:00,27.34,27.48,27.34,27.42,70300.0,22.6612,22.7772,22.6612,22.7275,70300.0
2010-02-02 10:55:00,27.42,27.43,27.38,27.4,61100.0,22.7275,22.7358,22.6943,22.7109,61100.0
2010-02-02 11:00:00,27.4,27.42,27.34,27.35,27500.0,22.7109,22.7275,22.6612,22.6695,27500.0
2010-02-02 11:05:00,27.35,27.38,27.31,27.36,45100.0,22.6695,22.6943,22.6363,22.6778,45100.0
2010-02-02 11:10:00,27.36,27.4,27.35,27.4,56400.0,22.6778,22.7109,22.6695,22.7109,56400.0
2010-02-02 11:15:00,27.4,27.4,27.36,27.4,88000.0,22.7109,22.7109,22.6778,22.7109,88000.0
2010-02-02 11:20:00,27.39,27.49,27.39,27.48,76300.0,22.7026,22.7855,22.7026,22.7772,76300.0
2010-02-02 11:25:00,27.48,27.6,27.46,27.6,79100.0,22.7772,22.8767,22.7606,22.8767,79100.0
2010-02-02 11:30:00,27.6,27.6,27.53,27.55,83200.0,22.8767,22.8767,22.8187,22.8352,83200.0
2010-02-02 11:35:00,27.56,27.71,27.56,27.71,85800.0,22.8435,22.9679,22.8435,22.9679,85800.0
2010-02-02 11:40:00,27.7,27.8,27.67,27.76,110000.0,22.9596,23.0425,22.9347,23.0093,110000.0
2010-02-02 11:45:00,27.76,27.8,27.74,27.79,58000.0,23.0093,23.0425,22.9927,23.0342,58000.0
2010-02-02 11:50:00,27.79,27.82,27.76,27.79,50900.0,23.0342,23.059,23.0093,23.0342,50900.0
2010-02-02 11:55:00,27.79,27.79,27.71,27.76,108100.0,23.0342,23.0342,22.9679,23.0093,108100.0
2010-02-02 12:00:00,27.76,27.78,27.73,27.77,43200.0,23.0093,23.0259,22.9844,23.0176,43200.0
2010-02-02 12:05:00,27.77,27.91,27.76,27.87,92000.0,23.0176,23.1336,23.0093,23.1005,92000.0
2010-02-02 12:10:00,27.87,27.91,27.85,27.9,61100.0,23.1005,23.1336,23.0839,23.1253,61100.0
2010-02-02 12:15:00,27.89,27.9,27.88,27.9,14500.0,23.1171,23.1253,23.1088,23.1253,14500.0
2010-02-02 12:20:00,27.89,27.91,27.88,27.89,35600.0,23.1171,23.1336,23.1088,23.1171,35600.0
2010-02-02 12:25:00,27.89,27.9,27.86,27.87,15600.0,23.1171,23.1253,23.0922,23.1005,15600.0
2010-02-02 12:30:00,27.87,27.88,27.75,27.77,49100.0,23.1005,23.1088,23.001,23.0176,49100.0
2010-02-02 12:35:00,27.78,27.79,27.73,27.76,39000.0,23.0259,23.0342,22.9844,23.0093,39000.0
2010-02-02 12:40:00,27.77,27.83,27.76,27.82,37500.0,23.0176,23.0673,23.0093,23.059,37500.0
2010-02-02 12:45:00,27.81,27.81,27.71,27.73,39900.0,23.0507,23.0507,22.9679,22.9844,39900.0
2010-02-02 12:50:00,27.71,27.72,27.64,27.66,21200.0,22.9679,22.9762,22.9098,22.9264,21200.0
2010-02-02 12:55:00,27.66,27.67,27.62,27.65,25100.0,22.9264,22.9347,22.8933,22.9181,25100.0
2010-02-02 13:00:00,27.65,27.7,27.62,27.62,36500.0,22.9181,22.9596,22.8933,22.8933,36500.0
2010-02-02 13:05:00,27.64,27.65,27.62,27.64,32300.0,22.9098,22.9181,22.8933,22.9098,32300.0
2010-02-02 13:10:00,27.63,27.67,27.63,27.65,17900.0,22.9016,22.9347,22.9016,22.9181,17900.0
2010-02-02 13:15:00,27.65,27.66,27.64,27.66,26800.0,22.9181,22.9264,22.9098,22.9264,26800.0
2010-02-02 13:20:00,27.66,27.69,27.65,27.67,33600.0,22.9264,22.9513,22.9181,22.9347,33600.0
2010-02-02 13:25:00,27.67,27.7,27.66,27.69,18500.0,22.9347,22.9596,22.9264,22.9513,18500.0
2010-02-02 13:30:00,27.69,27.74,27.67,27.69,28500.0,22.9513,22.9927,22.9347,22.9513,28500.0
2010-02-02 13:35:00,27.67,27.74,27.65,27.71,19900.0,22.9347,22.9927,22.9181,22.9679,19900.0
2010-02-02 13:40:00,27.72,27.75,27.72,27.75,17700.0,22.9762,23.001,22.9762,23.001,17700.0
2010-02-02 13:45:00,27.75,27.78,27.71,27.72,49800.0,23.001,23.0259,22.9679,22.9762,49800.0
2010-02-02 13:50:00,27.73,27.74,27.65,27.74,20700.0,22.9844,22.9927,22.9181,22.9927,20700.0
2010-02-02 13:55:00,27.75,27.75,27.64,27.65,12200.0,23.001,23.001,22.9098,22.9181,12200.0
2010-02-02 14:00:00,27.63,27.66,27.61,27.64,30700.0,22.9016,22.9264,22.885,22.9098,30700.0
2010-02-02 14:05:00,27.64,27.64,27.6,27.62,26700.0,22.9098,22.9098,22.8767,22.8933,26700.0
2010-02-02 14:10:00,27.61,27.65,27.61,27.64,19000.0,22.885,22.9181,22.885,22.9098,19000.0
2010-02-02 14:15:00,27.64,27.65,27.45,27.58,148200.0,22.9098,22.9181,22.7524,22.8601,148200.0
2010-02-02 14:20:00,27.58,27.58,27.55,27.56,22100.0,22.8601,22.8601,22.8352,22.8435,22100.0
2010-02-02 14:25:00,27.56,27.58,27.55,27.56,32800.0,22.8435,22.8601,22.8352,22.8435,32800.0
2010-02-02 14:30:00,27.57,27.57,27.43,27.52,102400.0,22.8518,22.8518,22.7358,22.8104,102400.0
2010-02-02 14:35:00,27.51,27.55,27.51,27.55,36800.0,22.8021,22.8352,22.8021,22.8352,36800.0
2010-02-02 14:40:00,27.55,27.56,27.51,27.51,36400.0,22.8352,22.8435,22.8021,22.8021,36400.0
2010-02-02 14:45:00,27.51,27.55,27.49,27.53,39800.0,22.8021,22.8352,22.7855,22.8187,39800.0
2010-02-02 14:50:00,27.53,27.59,27.53,27.57,53200.0,22.8187,22.8684,22.8187,22.8518,53200.0
2010-02-02 14:55:00,27.57,27.58,27.56,27.58,61900.0,22.8518,22.8601,22.8435,22.8601,61900.0
2010-02-02 15:00:00,27.59,27.63,27.55,27.63,92700.0,22.8684,22.9016,22.8352,22.9016,92700.0
2010-02-02 15:05:00,27.63,27.68,27.63,27.68,32400.0,22.9016,22.943,22.9016,22.943,32400.0
2010-02-02 15:10:00,27.7,27.71,27.64,27.67,145700.0,22.9596,22.9679,22.9098,22.9347,145700.0
2010-02-02 15:15:00,27.65,27.71,27.63,27.65,103900.0,22.9181,22.9679,22.9016,22.9181,103900.0
2010-02-02 15:20:00,27.64,27.7,27.6,27.61,118000.0,22.9098,22.9596,22.8767,22.885,118000.0
2010-02-02 15:25:00,27.6,27.63,27.57,27.61,135000.0,22.8767,22.9016,22.8518,22.885,135000.0
2010-02-02 15:30:00,27.61,27.65,27.6,27.6,60500.0,22.885,22.9181,22.8767,22.8767,60500.0
2010-02-02 15:35:00,27.59,27.6,27.53,27.53,60700.0,22.8684,22.8767,22.8187,22.8187,60700.0
2010-02-02 15:40:00,27.53,27.59,27.48,27.52,230300.0,22.8187,22.8684,22.7772,22.8104,230300.0
2010-02-02 15:45:00,27.53,27.58,27.48,27.51,181000.0,22.8187,22.8601,22.7772,22.8021,181000.0
2010-02-02 15:50:00,27.51,27.53,27.45,27.51,154200.0,22.8021,22.8187,22.7524,22.8021,154200.0
2010-02-02 15:55:00,27.51,27.6,27.5,27.59,269700.0,22.8021,22.8767,22.7938,22.8684,269700.0
2010-02-03 09:30:00,27.24,27.34,27.17,27.27,87900.0,22.5783,22.6612,22.5203,22.6032,87900.0
2010-02-03 09:35:00,27.28,27.35,27.22,27.33,102600.0,22.6115,22.6695,22.5617,22.6529,102600.0
2010-02-03 09:40:00,27.36,27.53,27.34,27.48,73100.0,22.6778,22.8187,22.6612,22.7772,73100.0
2010-02-03 09:45:00,27.49,27.5,27.41,27.46,49100.0,22.7855,22.7938,22.7192,22.7606,49100.0
2010-02-03 09:50:00,27.46,27.62,27.45,27.61,84500.0,22.7606,22.8933,22.7524,22.885,84500.0
2010-02-03 09:55:00,27.61,27.64,27.49,27.58,19800.0,22.885,22.9098,22.7855,22.8601,19800.0
2010-02-03 10:00:00,27.56,27.56,27.38,27.38,28100.0,22.8435,22.8435,22.6943,22.6943,28100.0
2010-02-03 10:05:00,27.39,27.39,27.3,27.38,94100.0,22.7026,22.7026,22.628,22.6943,94100.0
2010-02-03 10:10:00,27.37,27.38,27.31,27.36,35800.0,22.686,22.6943,22.6363,22.6778,35800.0
2010-02-03 10:15:00,27.36,27.36,27.28,27.32,46900.0,22.6778,22.6778,22.6115,22.6446,46900.0
2010-02-03 10:20:00,27.32,27.37,27.32,27.36,137800.0,22.6446,22.686,22.6446,22.6778,137800.0
2010-02-03 10:25:00,27.35,27.36,27.32,27.32,52400.0,22.6695,22.6778,22.6446,22.6446,52400.0
2010-02-03 10:30:00,27.34,27.34,27.22,27.22,34300.0,22.6612,22.6612,22.5617,22.5617,34300.0
2010-02-03 10:35:00,27.22,27.23,27.17,27.19,94000.0,22.5617,22.57,22.5203,22.5369,94000.0
2010-02-03 10:40:00,27.19,27.27,27.17,27.27,70500.0,22.5369,22.6032,22.5203,22.6032,70500.0
2010-02-03 10:45:00,27.27,27.35,27.26,27.35,47500.0,22.6032,22.6695,22.5949,22.6695,47500.0
2010-02-03 10:50:00,27.35,27.37,27.31,27.35,34800.0,22.6695,22.686,22.6363,22.6695,34800.0
2010-02-03 10:55:00,27.35,27.36,27.28,27.28,26100.0,22.6695,22.6778,22.6115,22.6115,26100.0
2010-02-03 11:00:00,27.29,27.32,27.29,27.31,19700.0,22.6197,22.6446,22.6197,22.6363,19700.0
2010-02-03 11:05:00,27.31,27.42,27.31,27.41,49400.0,22.6363,22.7275,22.6363,22.7192,49400.0
2010-02-03 11:10:00,27.41,27.43,27.4,27.42,17600.0,22.7192,22.7358,22.7109,22.7275,17600.0
2010-02-03 11:15:00,27.42,27.44,27.4,27.43,42600.0,22.7275,22.7441,22.7109,22.7358,42600.0
2010-02-03 11:20:00,27.42,27.43,27.33,27.34,26400.0,22.7275,22.7358,22.6529,22.6612,26400.0
2010-02-03 11:25:00,27.34,27.4,27.33,27.39,27900.0,22.6612,22.7109,22.6529,22.7026,27900.0
2010-02-03 11:30:00,27.38,27.39,27.32,27.32,33400.0,22.6943,22.7026,22.6446,22.6446,33400.0
2010-02-03 11:35:00,27.31,27.31,27.25,27.27,33600.0,22.6363,22.6363,22.5866,22.6032,33600.0
2010-02-03 11:40:00,27.27,27.3,27.25,27.3,21500.0,22.6032,22.628,22.5866,22.628,21500.0
2010-02-03 11:45:00,27.29,27.35,27.29,27.34,13100.0,22.6197,22.6695,22.6197,22.6612,13100.0
2010-02-03 11:50:00,27.35,27.36,27.31,27.35,18300.0,22.6695,22.6778,22.6363,22.6695,18300.0
2010-02-03 11:55:00,27.36,27.36,27.31,27.31,10400.0,22.6778,22.6778,22.6363,22.6363,10400.0
2010-02-03 12:00:00,27.31,27.38,27.31,27.37,13900.0,22.6363,22.6943,22.6363,22.686,13900.0
2010-02-03 12:05:00,27.38,27.38,27.35,27.35,7500.0,22.6943,22.6943,22.6695,22.6695,7500.0
2010-02-03 12:10:00,27.36,27.42,27.35,27.41,24400.0,22.6778,22.7275,22.6695,22.7192,24400.0
2010-02-03 12:15:00,27.41,27.41,27.35,27.36,22100.0,22.7192,22.7192,22.6695,22.6778,22100.0
2010-02-03 12:20:00,27.36,27.36,27.31,27.35,17100.0,22.6778,22.6778,22.6363,22.6695,17100.0
2010-02-03 12:25:00,27.35,27.35,27.31,27.31,31000.0,22.6695,22.6695,22.6363,22.6363,31000.0
2010-02-03 12:30:00,27.31,27.34,27.31,27.32,18800.0,22.6363,22.6612,22.6363,22.6446,18800.0
2010-02-03 12:35:00,27.31,27.32,27.31,27.32,21700.0,22.6363,22.6446,22.6363,22.6446,21700.0
2010-02-03 12:40:00,27.33,27.33,27.3,27.32,29000.0,22.6529,22.6529,22.628,22.6446,29000.0
2010-02-03 12:45:00,27.32,27.34,27.3,27.33,30900.0,22.6446,22.6612,22.628,22.6529,30900.0
2010-02-03 12:50:00,27.34,27.4,27.33,27.39,15100.0,22.6612,22.7109,22.6529,22.7026,15100.0
2010-02-03 12:55:00,27.4,27.41,27.39,27.39,14000.0,22.7109,22.7192,22.7026,22.7026,14000.0
2010-02-03 13:00:00,27.39,27.43,27.38,27.43,18800.0,22.7026,22.7358,22.6943,22.7358,18800.0
2010-02-03 13:05:00,27.43,27.47,27.43,27.47,23300.0,22.7358,22.7689,22.7358,22.7689,23300.0
2010-02-03 13:10:00,27.47,27.49,27.45,27.45,13200.0,22.7689,22.7855,22.7524,22.7524,13200.0
2010-02-03 13:15:00,27.45,27.48,27.45,27.47,14100.0,22.7524,22.7772,22.7524,22.7689,14100.0
2010-02-03 13:20:00,27.47,27.47,27.33,27.33,23600.0,22.7689,22.7689,22.6529,22.6529,23600.0
2010-02-03 13:25:00,27.34,27.34,27.28,27.29,14000.0,22.6612,22.6612,22.6115,22.6197,14000.0
2010-02-03 13:30:00,27.29,27.29,27.28,27.29,19100.0,22.6197,22.6197,22.6115,22.6197,19100.0
2010-02-03 13:35:00,27.29,27.3,27.26,27.26,57500.0,22.6197,22.628,22.5949,22.5949,57500.0
2010-02-03 13:40:00,27.26,27.31,27.26,27.29,66400.0,22.5949,22.6363,22.5949,22.6197,66400.0
2010-02-03 13:45:00,27.28,27.3,27.27,27.29,39800.0,22.6115,22.628,22.6032,22.6197,39800.0
2010-02-03 13:50:00,27.29,27.35,27.27,27.34,22200.0,22.6197,22.6695,22.6032,22.6612,22200.0
2010-02-03 13:55:00,27.34,27.37,27.34,27.37,10000.0,22.6612,22.686,22.6612,22.686,10000.0
2010-02-03 14:00:00,27.37,27.37,27.35,27.35,15400.0,22.686,22.686,22.6695,22.6695,15400.0
2010-02-03 14:05:00,27.36,27.37,27.35,27.36,17100.0,22.6778,22.686,22.6695,22.6778,17100.0
2010-02-03 14:10:00,27.35,27.37,27.33,27.36,17500.0,22.6695,22.686,22.6529,22.6778,17500.0
2010-02-03 14:15:00,27.37,27.42,27.33,27.33,23700.0,22.686,22.7275,22.6529,22.6529,23700.0
2010-02-03 14:20:00,27.34,27.38,27.33,27.35,29800.0,22.6612,22.6943,22.6529,22.6695,29800.0
2010-02-03 14:25:00,27.34,27.39,27.33,27.37,23400.0,22.6612,22.7026,22.6529,22.686,23400.0
2010-02-03 14:30:00,27.37,27.38,27.29,27.29,35000.0,22.686,22.6943,22.6197,22.6197,35000.0
2010-02-03 14:35:00,27.29,27.3,27.27,27.29,28500.0,22.6197,22.628,22.6032,22.6197,28500.0
2010-02-03 14:40:00,27.3,27.3,27.28,27.28,24300.0,22.628,22.628,22.6115,22.6115,24300.0
2010-02-03 14:45:00,27.28,27.35,27.28,27.31,24800.0,22.6115,22.6695,22.6115,22.6363,24800.0
2010-02-03 14:50:00,27.32,27.4,27.29,27.4,48500.0,22.6446,22.7109,22.6197,22.7109,48500.0
2010-02-03 14:55:00,27.4,27.46,27.4,27.45,28800.0,22.7109,22.7606,22.7109,22.7524,28800.0
2010-02-03 15:00:00,27.45,27.46,27.4,27.45,43700.0,22.7524,22.7606,22.7109,22.7524,43700.0
2010-02-03 15:05:00,27.45,27.48,27.41,27.41,39900.0,22.7524,22.7772,22.7192,22.7192,39900.0
2010-02-03 15:10:00,27.41,27.43,27.39,27.4,40300.0,22.7192,22.7358,22.7026,22.7109,40300.0
2010-02-03 15:15:00,27.4,27.4,27.35,27.39,44100.0,22.7109,22.7109,22.6695,22.7026,44100.0
2010-02-03 15:20:00,27.39,27.41,27.37,27.39,35300.0,22.7026,22.7192,22.686,22.7026,35300.0
2010-02-03 15:25:00,27.38,27.44,27.38,27.41,32700.0,22.6943,22.7441,22.6943,22.7192,32700.0
2010-02-03 15:30:00,27.4,27.44,27.4,27.4,48100.0,22.7109,22.7441,22.7109,22.7109,48100.0
2010-02-03 15:35:00,27.4,27.41,27.38,27.39,36600.0,22.7109,22.7192,22.6943,22.7026,36600.0
2010-02-03 15:40:00,27.39,27.43,27.39,27.42,75400.0,22.7026,22.7358,22.7026,22.7275,75400.0
2010-02-03 15:45:00,27.43,27.5,27.42,27.48,95300.0,22.7358,22.7938,22.7275,22.7772,95300.0
2010-02-03 15:50:00,27.47,27.48,27.39,27.39,57500.0,22.7689,22.7772,22.7026,22.7026,57500.0
2010-02-03 15:55:00,27.4,27.43,27.38,27.4,66000.0,22.7109,22.7358,22.6943,22.7109,66000.0
2010-02-04 09:30:00,26.79,26.85,26.77,26.78,111800.0,22.2053,22.255,22.1887,22.197,111800.0
2010-02-04 09:35:00,26.76,26.78,26.61,26.67,100300.0,22.1804,22.197,22.0561,22.1058,100300.0
2010-02-04 09:40:00,26.66,26.71,26.53,26.62,140100.0,22.0976,22.139,21.9898,22.0644,140100.0
2010-02-04 09:45:00,26.61,26.61,26.39,26.42,152200.0,22.0561,22.0561,21.8738,21.8986,152200.0
2010-02-04 09:50:00,26.41,26.42,26.25,26.25,153800.0,21.8903,21.8986,21.7577,21.7577,153800.0
2010-02-04 09:55:00,26.25,26.26,26.08,26.1,133300.0,21.7577,21.766,21.6168,21.6334,133300.0
2010-02-04 10:00:00,26.1,26.32,26.1,26.29,82900.0,21.6334,21.8157,21.6334,21.7909,82900.0
2010-02-04 10:05:00,26.29,26.3,26.09,26.1,208500.0,21.7909,21.7992,21.6251,21.6334,208500.0
2010-02-04 10:10:00,26.09,26.1,25.93,25.96,163700.0,21.6251,21.6334,21.4925,21.5173,163700.0
2010-02-04 10:15:00,25.95,26.06,25.91,26.05,77800.0,21.5091,21.6002,21.4759,21.5919,77800.0
2010-02-04 10:20:00,26.06,26.2,26.06,26.16,80700.0,21.6002,21.7163,21.6002,21.6831,80700.0
2010-02-04 10:25:00,26.17,26.17,26.06,26.07,38800.0,21.6914,21.6914,21.6002,21.6085,38800.0
2010-02-04 10:30:00,26.07,26.2,26.0,26.17,69600.0,21.6085,21.7163,21.5505,21.6914,69600.0
2010-02-04 10:35:00,26.16,26.19,26.09,26.12,13900.0,21.6831,21.708,21.6251,21.65,13900.0
2010-02-04 10:40:00,26.11,26.13,26.05,26.08,33300.0,21.6417,21.6583,21.5919,21.6168,33300.0
2010-02-04 10:45:00,26.07,26.11,26.05,26.1,52000.0,21.6085,21.6417,21.5919,21.6334,52000.0
2010-02-04 10:50:00,26.1,26.1,26.01,26.03,96700.0,21.6334,21.6334,21.5588,21.5754,96700.0
2010-02-04 10:55:00,26.01,26.02,25.85,25.88,111500.0,21.5588,21.5671,21.4262,21.451,111500.0
2010-02-04 11:00:00,25.88,25.88,25.78,25.83,192700.0,21.451,21.451,21.3682,21.4096,192700.0
2010-02-04 11:05:00,25.83,26.04,25.8,26.0,111200.0,21.4096,21.5837,21.3847,21.5505,111200.0
2010-02-04 11:10:00,26.0,26.06,25.97,26.02,19400.0,21.5505,21.6002,21.5256,21.5671,19400.0
2010-02-04 11:15:00,26.02,26.03,26.0,26.0,67100.0,21.5671,21.5754,21.5505,21.5505,67100.0
2010-02-04 11:20:00,26.01,26.05,25.9,25.95,98500.0,21.5588,21.5919,21.4676,21.5091,98500.0
2010-02-04 11:25:00,25.96,26.02,25.9,25.94,120100.0,21.5173,21.5671,21.4676,21.5008,120100.0
2010-02-04 11:30:00,25.95,25.95,25.83,25.87,79800.0,21.5091,21.5091,21.4096,21.4427,79800.0
2010-02-04 11:35:00,25.87,25.92,25.82,25.82,54200.0,21.4427,21.4842,21.4013,21.4013,54200.0
2010-02-04 11:40:00,25.83,25.86,25.78,25.84,63900.0,21.4096,21.4345,21.3682,21.4179,63900.0
2010-02-04 11:45:00,25.85,25.88,25.8,25.81,82100.0,21.4262,21.451,21.3847,21.393,82100.0
2010-02-04 11:50:00,25.81,25.87,25.76,25.85,89400.0,21.393,21.4427,21.3516,21.4262,89400.0
2010-02-04 11:55:00,25.85,25.85,25.75,25.75,25800.0,21.4262,21.4262,21.3433,21.3433,25800.0
2010-02-04 12:00:00,25.76,25.83,25.75,25.82,78900.0,21.3516,21.4096,21.3433,21.4013,78900.0
2010-02-04 12:05:00,25.83,25.92,25.78,25.91,62000.0,21.4096,21.4842,21.3682,21.4759,62000.0
2010-02-04 12:10:00,25.91,25.99,25.88,25.98,58100.0,21.4759,21.5422,21.451,21.5339,58100.0
2010-02-04 12:15:00,25.98,25.99,25.84,25.84,45700.0,21.5339,21.5422,21.4179,21.4179,45700.0
2010-02-04 12:20:00,25.84,25.86,25.76,25.76,19000.0,21.4179,21.4345,21.3516,21.3516,19000.0
2010-02-04 12:25:00,25.76,25.82,25.63,25.63,231400.0,21.3516,21.4013,21.2438,21.2438,231400.0
2010-02-04 12:30:00,25.63,25.65,25.53,25.58,95800.0,21.2438,21.2604,21.1609,21.2024,95800.0
2010-02-04 12:35:00,25.58,25.63,25.57,25.62,36500.0,21.2024,21.2438,21.1941,21.2355,36500.0
2010-02-04 12:40:00,25.65,25.71,25.62,25.62,78300.0,21.2604,21.3101,21.2355,21.2355,78300.0
2010-02-04 12:45:00,25.62,25.69,25.58,25.59,114100.0,21.2355,21.2936,21.2024,21.2107,114100.0
2010-02-04 12:50:00,25.59,25.63,25.48,25.51,78000.0,21.2107,21.2438,21.1195,21.1444,78000.0
2010-02-04 12:55:00,25.51,25.52,25.45,25.45,41400.0,21.1444,21.1526,21.0946,21.0946,41400.0
2010-02-04 13:00:00,25.46,25.66,25.46,25.62,85600.0,21.1029,21.2687,21.1029,21.2355,85600.0
2010-02-04 13:05:00,25.62,25.64,25.56,25.58,22400.0,21.2355,21.2521,21.1858,21.2024,22400.0
2010-02-04 13:10:00,25.57,25.6,25.52,25.59,27200.0,21.1941,21.219,21.1526,21.2107,27200.0
2010-02-04 13:15:00,25.6,25.7,25.6,25.7,114200.0,21.219,21.3018,21.219,21.3018,114200.0
2010-02-04 13:20:00,25.69,25.69,25.51,25.51,47700.0,21.2936,21.2936,21.1444,21.1444,47700.0
2010-02-04 13:25:00,25.5,25.5,25.46,25.48,16000.0,21.1361,21.1361,21.1029,21.1195,16000.0
2010-02-04 13:30:00,25.5,25.55,25.49,25.54,18400.0,21.1361,21.1775,21.1278,21.1692,18400.0
2010-02-04 13:35:00,25.55,25.56,25.54,25.54,29400.0,21.1775,21.1858,21.1692,21.1692,29400.0
2010-02-04 13:40:00,25.54,25.54,25.47,25.47,27800.0,21.1692,21.1692,21.1112,21.1112,27800.0
2010-02-04 13:45:00,25.47,25.54,25.45,25.52,87400.0,21.1112,21.1692,21.0946,21.1526,87400.0
2010-02-04 13:50:00,25.51,25.52,25.4,25.42,78000.0,21.1444,21.1526,21.0532,21.0698,78000.0
2010-02-04 13:55:00,25.42,25.45,25.28,25.28,119400.0,21.0698,21.0946,20.9537,20.9537,119400.0
2010-02-04 14:00:00,25.29,25.31,25.27,25.29,71400.0,20.962,20.9786,20.9454,20.962,71400.0
2010-02-04 14:05:00,25.28,25.3,25.24,25.27,62700.0,20.9537,20.9703,20.9206,20.9454,62700.0
2010-02-04 14:10:00,25.27,25.28,25.22,25.23,32300.0,20.9454,20.9537,20.904,20.9123,32300.0
2010-02-04 14:15:00,25.23,25.27,25.19,25.26,39500.0,20.9123,20.9454,20.8791,20.9371,39500.0
2010-02-04 14:20:00,25.26,25.36,25.25,25.31,74800.0,20.9371,21.02,20.9289,20.9786,74800.0
2010-02-04 14:25:00,25.31,25.38,25.31,25.37,54000.0,20.9786,21.0366,20.9786,21.0283,54000.0
2010-02-04 14:30:00,25.37,25.42,25.35,25.42,45800.0,21.0283,21.0698,21.0117,21.0698,45800.0
2010-02-04 14:35:00,25.42,25.47,25.41,25.42,87400.0,21.0698,21.1112,21.0615,21.0698,87400.0
2010-02-04 14:40:00,25.42,25.42,25.22,25.36,140500.0,21.0698,21.0698,20.904,21.02,140500.0
2010-02-04 14:45:00,25.35,25.44,25.33,25.4,53300.0,21.0117,21.0863,20.9952,21.0532,53300.0
2010-02-04 14:50:00,25.42,25.42,25.32,25.33,42400.0,21.0698,21.0698,20.9869,20.9952,42400.0
2010-02-04 14:55:00,25.32,25.36,25.32,25.35,50000.0,20.9869,21.02,20.9869,21.0117,50000.0
2010-02-04 15:00:00,25.35,25.37,25.34,25.34,34100.0,21.0117,21.0283,21.0035,21.0035,34100.0
2010-02-04 15:05:00,25.34,25.34,25.31,25.31,41100.0,21.0035,21.0035,20.9786,20.9786,41100.0
2010-02-04 15:10:00,25.31,25.32,25.27,25.28,24900.0,20.9786,20.9869,20.9454,20.9537,24900.0
2010-02-04 15:15:00,25.28,25.29,25.21,25.21,35700.0,20.9537,20.962,20.8957,20.8957,35700.0
2010-02-04 15:20:00,25.22,25.24,25.19,25.22,100900.0,20.904,20.9206,20.8791,20.904,100900.0
2010-02-04 15:25:00,25.22,25.27,25.19,25.27,149100.0,20.904,20.9454,20.8791,20.9454,149100.0
2010-02-04 15:30:00,25.27,25.35,25.25,25.31,87300.0,20.9454,21.0117,20.9289,20.9786,87300.0
2010-02-04 15:35:00,25.3,25.31,25.14,25.16,130200.0,20.9703,20.9786,20.8377,20.8543,130200.0
2010-02-04 15:40:00,25.16,25.22,25.12,25.2,143200.0,20.8543,20.904,20.8211,20.8874,143200.0
2010-02-04 15:45:00,25.19,25.22,25.19,25.22,122900.0,20.8791,20.904,20.8791,20.904,122900.0
2010-02-04 15:50:00,25.22,25.26,25.2,25.2,137700.0,20.904,20.9371,20.8874,20.8874,137700.0
2010-02-04 15:55:00,25.2,25.26,25.17,25.2,255000.0,20.8874,20.9371,20.8625,20.8874,255000.0
2010-02-05 09:30:00,25.08,25.44,25.0,25.2,191500.0,20.7879,21.0863,20.7216,20.8874,191500.0
2010-02-05 09:35:00,25.22,25.23,24.95,25.12,195400.0,20.904,20.9123,20.6802,20.8211,195400.0
2010-02-05 09:40:00,25.12,25.27,25.08,25.16,45500.0,20.8211,20.9454,20.7879,20.8543,45500.0
2010-02-05 09:45:00,25.16,25.2,25.01,25.02,40200.0,20.8543,20.8874,20.7299,20.7382,40200.0
2010-02-05 09:50:00,25.02,25.05,24.91,24.94,109400.0,20.7382,20.7631,20.647,20.6719,109400.0
2010-02-05 09:55:00,24.93,24.94,24.86,24.88,58000.0,20.6636,20.6719,20.6056,20.6222,58000.0
2010-02-05 10:00:00,24.89,24.95,24.88,24.93,80900.0,20.6305,20.6802,20.6222,20.6636,80900.0
2010-02-05 10:05:00,24.91,24.92,24.65,24.76,120400.0,20.647,20.6553,20.4315,20.5227,120400.0
2010-02-05 10:10:00,24.77,24.86,24.73,24.73,69700.0,20.531,20.6056,20.4978,20.4978,69700.0
2010-02-05 10:15:00,24.8,24.81,24.73,24.76,71800.0,20.5559,20.5642,20.4978,20.5227,71800.0
2010-02-05 10:20:00,24.76,24.9,24.75,24.9,77600.0,20.5227,20.6388,20.5144,20.6388,77600.0
2010-02-05 10:25:00,24.91,25.11,24.89,25.1,93500.0,20.647,20.8128,20.6305,20.8045,93500.0
2010-02-05 10:30:00,25.1,25.22,25.09,25.17,158400.0,20.8045,20.904,20.7962,20.8625,158400.0
2010-02-05 10:35:00,25.16,25.16,24.97,25.0,21800.0,20.8543,20.8543,20.6968,20.7216,21800.0
2010-02-05 10:40:00,25.0,25.25,24.99,25.25,50600.0,20.7216,20.9289,20.7133,20.9289,50600.0
2010-02-05 10:45:00,25.25,25.27,25.14,25.15,60800.0,20.9289,20.9454,20.8377,20.846,60800.0
2010-02-05 10:50:00,25.15,25.25,25.15,25.17,41200.0,20.846,20.9289,20.846,20.8625,41200.0
2010-02-05 10:55:00,25.17,25.18,25.09,25.13,26700.0,20.8625,20.8708,20.7962,20.8294,26700.0
2010-02-05 11:00:00,25.11,25.14,24.96,24.98,35200.0,20.8128,20.8377,20.6885,20.7051,35200.0
2010-02-05 11:05:00,24.99,25.03,24.97,25.02,25800.0,20.7133,20.7465,20.6968,20.7382,25800.0
2010-02-05 11:10:00,25.03,25.03,24.94,24.96,24400.0,20.7465,20.7465,20.6719,20.6885,24400.0
2010-02-05 11:15:00,24.94,25.05,24.93,25.02,51700.0,20.6719,20.7631,20.6636,20.7382,51700.0
2010-02-05 11:20:00,25.03,25.04,24.86,24.93,35200.0,20.7465,20.7548,20.6056,20.6636,35200.0
2010-02-05 11:25:00,24.93,24.97,24.86,24.86,31200.0,20.6636,20.6968,20.6056,20.6056,31200.0
2010-02-05 11:30:00,24.85,24.99,24.85,24.91,54500.0,20.5973,20.7133,20.5973,20.647,54500.0
2010-02-05 11:35:00,24.91,24.94,24.82,24.83,40100.0,20.647,20.6719,20.5724,20.5807,40100.0
2010-02-05 11:40:00,24.81,24.82,24.73,24.82,39100.0,20.5642,20.5724,20.4978,20.5724,39100.0
2010-02-05 11:45:00,24.82,25.05,24.8,25.05,59700.0,20.5724,20.7631,20.5559,20.7631,59700.0
2010-02-05 11:50:00,25.04,25.05,24.92,24.95,37100.0,20.7548,20.7631,20.6553,20.6802,37100.0
2010-02-05 11:55:00,24.95,24.97,24.86,24.87,35600.0,20.6802,20.6968,20.6056,20.6139,35600.0
2010-02-05 12:00:00,24.88,24.93,24.88,24.91,28300.0,20.6222,20.6636,20.6222,20.647,28300.0
2010-02-05 12:05:00,24.91,24.99,24.91,24.96,37700.0,20.647,20.7133,20.647,20.6885,37700.0
2010-02-05 12:10:00,24.95,24.97,24.9,24.92,36400.0,20.6802,20.6968,20.6388,20.6553,36400.0
2010-02-05 12:15:00,24.94,25.01,24.91,24.98,33600.0,20.6719,20.7299,20.647,20.7051,33600.0
2010-02-05 12:20:00,24.98,25.03,24.86,24.86,31200.0,20.7051,20.7465,20.6056,20.6056,31200.0
2010-02-05 12:25:00,24.87,24.92,24.83,24.87,25100.0,20.6139,20.6553,20.5807,20.6139,25100.0
2010-02-05 12:30:00,24.87,24.89,24.79,24.84,35300.0,20.6139,20.6305,20.5476,20.589,35300.0
2010-02-05 12:35:00,24.84,24.88,24.75,24.75,28500.0,20.589,20.6222,20.5144,20.5144,28500.0
2010-02-05 12:40:00,24.76,24.83,24.74,24.83,28200.0,20.5227,20.5807,20.5061,20.5807,28200.0
2010-02-05 12:45:00,24.83,24.86,24.81,24.84,23100.0,20.5807,20.6056,20.5642,20.589,23100.0
2010-02-05 12:50:00,24.84,24.89,24.78,24.87,32800.0,20.589,20.6305,20.5393,20.6139,32800.0
2010-02-05 12:55:00,24.87,24.96,24.86,24.94,33700.0,20.6139,20.6885,20.6056,20.6719,33700.0
2010-02-05 13:00:00,24.94,24.94,24.85,24.89,20900.0,20.6719,20.6719,20.5973,20.6305,20900.0
2010-02-05 13:05:00,24.9,24.9,24.77,24.78,26200.0,20.6388,20.6388,20.531,20.5393,26200.0
2010-02-05 13:10:00,24.78,24.83,24.75,24.79,38500.0,20.5393,20.5807,20.5144,20.5476,38500.0
2010-02-05 13:15:00,24.79,24.8,24.7,24.76,28800.0,20.5476,20.5559,20.473,20.5227,28800.0
2010-02-05 13:20:00,24.76,24.76,24.61,24.63,27100.0,20.5227,20.5227,20.3984,20.415,27100.0
2010-02-05 13:25:00,24.64,24.65,24.53,24.54,32700.0,20.4232,20.4315,20.3321,20.3404,32700.0
2010-02-05 13:30:00,24.54,24.54,24.43,24.5,97100.0,20.3404,20.3404,20.2492,20.3072,97100.0
2010-02-05 13:35:00,24.51,24.57,24.42,24.44,81400.0,20.3155,20.3652,20.2409,20.2575,81400.0
2010-02-05 13:40:00,24.45,24.46,24.33,24.39,53400.0,20.2658,20.274,20.1663,20.216,53400.0
2010-02-05 13:45:00,24.38,24.39,24.28,24.28,66900.0,20.2077,20.216,20.1249,20.1249,66900.0
2010-02-05 13:50:00,24.27,24.29,24.18,24.2,57200.0,20.1166,20.1331,20.042,20.0585,57200.0
2010-02-05 13:55:00,24.19,24.2,24.14,24.14,53800.0,20.0503,20.0585,20.0088,20.0088,53800.0
2010-02-05 14:00:00,24.15,24.21,24.14,24.21,86000.0,20.0171,20.0668,20.0088,20.0668,86000.0
2010-02-05 14:05:00,24.22,24.28,24.2,24.24,79100.0,20.0751,20.1249,20.0585,20.0917,79100.0
2010-02-05 14:10:00,24.24,24.32,24.21,24.28,44800.0,20.0917,20.158,20.0668,20.1249,44800.0
2010-02-05 14:15:00,24.3,24.41,24.3,24.38,59800.0,20.1414,20.2326,20.1414,20.2077,59800.0
2010-02-05 14:20:00,24.4,24.4,24.34,24.37,18600.0,20.2243,20.2243,20.1746,20.1995,18600.0
2010-02-05 14:25:00,24.38,24.42,24.36,24.41,24600.0,20.2077,20.2409,20.1912,20.2326,24600.0
2010-02-05 14:30:00,24.42,24.42,24.29,24.4,47400.0,20.2409,20.2409,20.1331,20.2243,47400.0
2010-02-05 14:35:00,24.4,24.44,24.34,24.37,38100.0,20.2243,20.2575,20.1746,20.1995,38100.0
2010-02-05 14:40:00,24.38,24.41,24.35,24.38,55300.0,20.2077,20.2326,20.1829,20.2077,55300.0
2010-02-05 14:45:00,24.37,24.49,24.37,24.48,37500.0,20.1995,20.2989,20.1995,20.2906,37500.0
2010-02-05 14:50:00,24.48,24.54,24.45,24.53,59500.0,20.2906,20.3404,20.2658,20.3321,59500.0
2010-02-05 14:55:00,24.54,24.65,24.52,24.65,86700.0,20.3404,20.4315,20.3238,20.4315,86700.0
2010-02-05 15:00:00,24.65,24.73,24.64,24.73,75800.0,20.4315,20.4978,20.4232,20.4978,75800.0
2010-02-05 15:05:00,24.72,25.09,24.72,25.07,229500.0,20.4896,20.7962,20.4896,20.7797,229500.0
2010-02-05 15:10:00,25.07,25.22,24.99,25.21,68700.0,20.7797,20.904,20.7133,20.8957,68700.0
2010-02-05 15:15:00,25.22,25.23,24.95,24.99,50100.0,20.904,20.9123,20.6802,20.7133,50100.0
2010-02-05 15:20:00,24.99,25.05,24.97,24.98,44800.0,20.7133,20.7631,20.6968,20.7051,44800.0
2010-02-05 15:25:00,24.99,25.11,24.97,25.01,55400.0,20.7133,20.8128,20.6968,20.7299,55400.0
2010-02-05 15:30:00,25.02,25.19,25.01,25.11,111600.0,20.7382,20.8791,20.7299,20.8128,111600.0
2010-02-05 15:35:00,25.11,25.22,25.08,25.11,46300.0,20.8128,20.904,20.7879,20.8128,46300.0
2010-02-05 15:40:00,25.12,25.24,25.11,25.15,63800.0,20.8211,20.9206,20.8128,20.846,63800.0
2010-02-05 15:45:00,25.13,25.2,25.07,25.07,76200.0,20.8294,20.8874,20.7797,20.7797,76200.0
2010-02-05 15:50:00,25.07,25.17,25.06,25.16,95300.0,20.7797,20.8625,20.7714,20.8543,95300.0
2010-02-05 15:55:00,25.15,25.24,25.12,25.21,134000.0,20.846,20.9206,20.8211,20.8957,134000.0
2010-02-08 09:30:00,24.83,24.91,24.76,24.76,63600.0,20.5807,20.647,20.5227,20.5227,63600.0
2010-02-08 09:35:00,24.75,24.79,24.66,24.76,34600.0,20.5144,20.5476,20.4398,20.5227,34600.0
2010-02-08 09:40:00,24.78,24.93,24.78,24.91,72000.0,20.5393,20.6636,20.5393,20.647,72000.0
2010-02-08 09:45:00,24.91,24.92,24.74,24.74,77300.0,20.647,20.6553,20.5061,20.5061,77300.0
2010-02-08 09:50:00,24.76,24.82,24.63,24.82,46100.0,20.5227,20.5724,20.415,20.5724,46100.0
2010-02-08 09:55:00,24.81,24.89,24.79,24.89,57600.0,20.5642,20.6305,20.5476,20.6305,57600.0
2010-02-08 10:00:00,24.89,24.94,24.87,24.91,69600.0,20.6305,20.6719,20.6139,20.647,69600.0
2010-02-08 10:05:00,24.92,25.0,24.91,24.96,86700.0,20.6553,20.7216,20.647,20.6885,86700.0
2010-02-08 10:10:00,24.96,25.1,24.95,25.08,70600.0,20.6885,20.8045,20.6802,20.7879,70600.0
2010-02-08 10:15:00,25.08,25.12,25.05,25.05,46300.0,20.7879,20.8211,20.7631,20.7631,46300.0
2010-02-08 10:20:00,25.06,25.07,24.98,25.02,47700.0,20.7714,20.7797,20.7051,20.7382,47700.0
2010-02-08 10:25:00,25.03,25.13,24.98,25.05,28300.0,20.7465,20.8294,20.7051,20.7631,28300.0
2010-02-08 10:30:00,25.04,25.06,24.92,24.93,43300.0,20.7548,20.7714,20.6553,20.6636,43300.0
2010-02-08 10:35:00,24.94,24.96,24.92,24.93,42200.0,20.6719,20.6885,20.6553,20.6636,42200.0
2010-02-08 10:40:00,24.91,24.99,24.9,24.99,23700.0,20.647,20.7133,20.6388,20.7133,23700.0
2010-02-08 10:45:00,24.97,25.04,24.94,25.03,23800.0,20.6968,20.7548,20.6719,20.7465,23800.0
2010-02-08 10:50:00,25.04,25.15,25.03,25.14,31200.0,20.7548,20.846,20.7465,20.8377,31200.0
2010-02-08 10:55:00,25.14,25.22,25.13,25.22,52000.0,20.8377,20.904,20.8294,20.904,52000.0
2010-02-08 11:00:00,25.21,25.29,25.21,25.27,28700.0,20.8957,20.962,20.8957,20.9454,28700.0
2010-02-08 11:05:00,25.29,25.39,25.28,25.37,52000.0,20.962,21.0449,20.9537,21.0283,52000.0
2010-02-08 11:10:00,25.37,25.41,25.34,25.34,24400.0,21.0283,21.0615,21.0035,21.0035,24400.0
2010-02-08 11:15:00,25.36,25.36,25.26,25.31,44000.0,21.02,21.02,20.9371,20.9786,44000.0
2010-02-08 11:20:00,25.31,25.36,25.29,25.35,37900.0,20.9786,21.02,20.962,21.0117,37900.0
2010-02-08 11:25:00,25.35,25.37,25.34,25.36,17700.0,21.0117,21.0283,21.0035,21.02,17700.0
2010-02-08 11:30:00,25.37,25.42,25.36,25.42,28200.0,21.0283,21.0698,21.02,21.0698,28200.0
2010-02-08 11:35:00,25.42,25.42,25.33,25.37,18800.0,21.0698,21.0698,20.9952,21.0283,18800.0
2010-02-08 11:40:00,25.36,25.48,25.36,25.48,18700.0,21.02,21.1195,21.02,21.1195,18700.0
2010-02-08 11:45:00,25.48,25.56,25.47,25.56,36400.0,21.1195,21.1858,21.1112,21.1858,36400.0
2010-02-08 11:50:00,25.56,25.57,25.41,25.51,14500.0,21.1858,21.1941,21.0615,21.1444,14500.0
2010-02-08 11:55:00,25.5,25.54,25.5,25.53,14000.0,21.1361,21.1692,21.1361,21.1609,14000.0
2010-02-08 12:00:00,25.53,25.56,25.44,25.44,31500.0,21.1609,21.1858,21.0863,21.0863,31500.0
2010-02-08 12:05:00,25.45,25.46,25.37,25.39,29200.0,21.0946,21.1029,21.0283,21.0449,29200.0
2010-02-08 12:10:00,25.39,25.42,25.38,25.41,19900.0,21.0449,21.0698,21.0366,21.0615,19900.0
2010-02-08 12:15:00,25.41,25.58,25.4,25.56,15200.0,21.0615,21.2024,21.0532,21.1858,15200.0
2010-02-08 12:20:00,25.57,25.63,25.56,25.58,13700.0,21.1941,21.2438,21.1858,21.2024,13700.0
2010-02-08 12:25:00,25.59,25.68,25.58,25.67,15900.0,21.2107,21.2853,21.2024,21.277,15900.0
2010-02-08 12:30:00,25.67,25.68,25.59,25.64,21800.0,21.277,21.2853,21.2107,21.2521,21800.0
2010-02-08 12:35:00,25.64,25.67,25.63,25.66,14800.0,21.2521,21.277,21.2438,21.2687,14800.0
2010-02-08 12:40:00,25.67,25.69,25.6,25.66,27900.0,21.277,21.2936,21.219,21.2687,27900.0
2010-02-08 12:45:00,25.65,25.65,25.56,25.57,18900.0,21.2604,21.2604,21.1858,21.1941,18900.0
2010-02-08 12:50:00,25.57,25.57,25.51,25.52,15200.0,21.1941,21.1941,21.1444,21.1526,15200.0
2010-02-08 12:55:00,25.52,25.59,25.51,25.59,13700.0,21.1526,21.2107,21.1444,21.2107,13700.0
2010-02-08 13:00:00,25.59,25.62,25.57,25.59,22600.0,21.2107,21.2355,21.1941,21.2107,22600.0
2010-02-08 13:05:00,25.59,25.59,25.5,25.51,48400.0,21.2107,21.2107,21.1361,21.1444,48400.0
2010-02-08 13:10:00,25.5,25.5,25.43,25.47,14400.0,21.1361,21.1361,21.078,21.1112,14400.0
2010-02-08 13:15:00,25.46,25.47,25.43,25.46,25200.0,21.1029,21.1112,21.078,21.1029,25200.0
2010-02-08 13:20:00,25.47,25.5,25.45,25.46,17100.0,21.1112,21.1361,21.0946,21.1029,17100.0
2010-02-08 13:25:00,25.46,25.49,25.44,25.49,17500.0,21.1029,21.1278,21.0863,21.1278,17500.0
2010-02-08 13:30:00,25.49,25.51,25.44,25.44,17100.0,21.1278,21.1444,21.0863,21.0863,17100.0
2010-02-08 13:35:00,25.44,25.47,25.43,25.45,15700.0,21.0863,21.1112,21.078,21.0946,15700.0
2010-02-08 13:40:00,25.43,25.45,25.42,25.42,25800.0,21.078,21.0946,21.0698,21.0698,25800.0
2010-02-08 13:45:00,25.42,25.43,25.34,25.34,18800.0,21.0698,21.078,21.0035,21.0035,18800.0
2010-02-08 13:50:00,25.34,25.41,25.34,25.4,14500.0,21.0035,21.0615,21.0035,21.0532,14500.0
2010-02-08 13:55:00,25.41,25.41,25.36,25.38,20100.0,21.0615,21.0615,21.02,21.0366,20100.0
2010-02-08 14:00:00,25.37,25.49,25.36,25.49,28700.0,21.0283,21.1278,21.02,21.1278,28700.0
2010-02-08 14:05:00,25.49,25.51,25.47,25.5,25700.0,21.1278,21.1444,21.1112,21.1361,25700.0
2010-02-08 14:10:00,25.5,25.53,25.48,25.53,23200.0,21.1361,21.1609,21.1195,21.1609,23200.0
2010-02-08 14:15:00,25.54,25.57,25.48,25.56,44100.0,21.1692,21.1941,21.1195,21.1858,44100.0
2010-02-08 14:20:00,25.56,25.56,25.52,25.55,19700.0,21.1858,21.1858,21.1526,21.1775,19700.0
2010-02-08 14:25:00,25.55,25.59,25.54,25.56,24400.0,21.1775,21.2107,21.1692,21.1858,24400.0
2010-02-08 14:30:00,25.56,25.58,25.54,25.57,46100.0,21.1858,21.2024,21.1692,21.1941,46100.0
2010-02-08 14:35:00,25.58,25.59,25.39,25.41,24400.0,21.2024,21.2107,21.0449,21.0615,24400.0
2010-02-08 14:40:00,25.39,25.49,25.37,25.49,20800.0,21.0449,21.1278,21.0283,21.1278,20800.0
2010-02-08 14:45:00,25.48,25.52,25.47,25.5,22600.0,21.1195,21.1526,21.1112,21.1361,22600.0
2010-02-08 14:50:00,25.5,25.52,25.47,25.48,20500.0,21.1361,21.1526,21.1112,21.1195,20500.0
2010-02-08 14:55:00,25.48,25.48,25.31,25.32,29500.0,21.1195,21.1195,20.9786,20.9869,29500.0
2010-02-08 15:00:00,25.34,25.37,25.25,25.27,40000.0,21.0035,21.0283,20.9289,20.9454,40000.0
2010-02-08 15:05:00,25.29,25.32,25.27,25.29,37300.0,20.962,20.9869,20.9454,20.962,37300.0
2010-02-08 15:10:00,25.29,25.29,25.22,25.26,49400.0,20.962,20.962,20.904,20.9371,49400.0
2010-02-08 15:15:00,25.26,25.27,25.19,25.19,41300.0,20.9371,20.9454,20.8791,20.8791,41300.0
2010-02-08 15:20:00,25.18,25.23,25.16,25.23,21600.0,20.8708,20.9123,20.8543,20.9123,21600.0
2010-02-08 15:25:00,25.22,25.25,25.16,25.25,40200.0,20.904,20.9289,20.8543,20.9289,40200.0
2010-02-08 15:30:00,25.25,25.31,25.23,25.31,26900.0,20.9289,20.9786,20.9123,20.9786,26900.0
2010-02-08 15:35:00,25.3,25.32,25.24,25.25,47300.0,20.9703,20.9869,20.9206,20.9289,47300.0
2010-02-08 15:40:00,25.24,25.26,25.19,25.25,89600.0,20.9206,20.9371,20.8791,20.9289,89600.0
2010-02-08 15:45:00,25.25,25.26,25.13,25.14,68800.0,20.9289,20.9371,20.8294,20.8377,68800.0
2010-02-08 15:50:00,25.14,25.19,25.11,25.17,134500.0,20.8377,20.8791,20.8128,20.8625,134500.0
2010-02-08 15:55:00,25.16,25.2,25.14,25.18,178800.0,20.8543,20.8874,20.8377,20.8708,178800.0
2010-02-09 09:30:00,25.6,25.77,25.6,25.77,33300.0,21.219,21.3599,21.219,21.3599,33300.0
2010-02-09 09:35:00,25.76,25.89,25.75,25.84,32300.0,21.3516,21.4593,21.3433,21.4179,32300.0
2010-02-09 09:40:00,25.84,25.87,25.7,25.7,18000.0,21.4179,21.4427,21.3018,21.3018,18000.0
2010-02-09 09:45:00,25.71,25.76,25.59,25.6,42100.0,21.3101,21.3516,21.2107,21.219,42100.0
2010-02-09 09:50:00,25.6,25.71,25.55,25.7,38900.0,21.219,21.3101,21.1775,21.3018,38900.0
2010-02-09 09:55:00,25.7,25.77,25.67,25.71,15200.0,21.3018,21.3599,21.277,21.3101,15200.0
2010-02-09 10:00:00,25.69,25.71,25.58,25.66,30200.0,21.2936,21.3101,21.2024,21.2687,30200.0
2010-02-09 10:05:00,25.65,25.74,25.63,25.69,15100.0,21.2604,21.335,21.2438,21.2936,15100.0
2010-02-09 10:10:00,25.69,25.79,25.67,25.75,11900.0,21.2936,21.3764,21.277,21.3433,11900.0
2010-02-09 10:15:00,25.75,25.84,25.74,25.83,19100.0,21.3433,21.4179,21.335,21.4096,19100.0
2010-02-09 10:20:00,25.82,25.82,25.75,25.77,15700.0,21.4013,21.4013,21.3433,21.3599,15700.0
2010-02-09 10:25:00,25.77,25.77,25.68,25.69,9100.0,21.3599,21.3599,21.2853,21.2936,9100.0
2010-02-09 10:30:00,25.69,25.75,25.66,25.66,16700.0,21.2936,21.3433,21.2687,21.2687,16700.0
2010-02-09 10:35:00,25.67,25.67,25.55,25.56,38000.0,21.277,21.277,21.1775,21.1858,38000.0
2010-02-09 10:40:00,25.56,25.56,25.47,25.49,32900.0,21.1858,21.1858,21.1112,21.1278,32900.0
2010-02-09 10:45:00,25.49,25.5,25.45,25.45,14400.0,21.1278,21.1361,21.0946,21.0946,14400.0
2010-02-09 10:50:00,25.45,25.48,25.43,25.47,15700.0,21.0946,21.1195,21.078,21.1112,15700.0
2010-02-09 10:55:00,25.46,25.48,25.35,25.38,16900.0,21.1029,21.1195,21.0117,21.0366,16900.0
2010-02-09 11:00:00,25.37,25.39,25.31,25.34,39000.0,21.0283,21.0449,20.9786,21.0035,39000.0
2010-02-09 11:05:00,25.34,25.35,25.24,25.26,11100.0,21.0035,21.0117,20.9206,20.9371,11100.0
2010-02-09 11:10:00,25.23,25.24,25.18,25.24,25300.0,20.9123,20.9206,20.8708,20.9206,25300.0
2010-02-09 11:15:00,25.23,25.28,25.18,25.28,22600.0,20.9123,20.9537,20.8708,20.9537,22600.0
2010-02-09 11:20:00,25.28,25.31,25.25,25.26,34900.0,20.9537,20.9786,20.9289,20.9371,34900.0
2010-02-09 11:25:00,25.26,25.33,25.23,25.31,74200.0,20.9371,20.9952,20.9123,20.9786,74200.0
2010-02-09 11:30:00,25.32,25.5,25.27,25.5,33300.0,20.9869,21.1361,20.9454,21.1361,33300.0
2010-02-09 11:35:00,25.5,25.61,25.45,25.48,32000.0,21.1361,21.2272,21.0946,21.1195,32000.0
2010-02-09 11:40:00,25.49,25.55,25.36,25.43,32100.0,21.1278,21.1775,21.02,21.078,32100.0
2010-02-09 11:45:00,25.45,25.51,25.4,25.44,20800.0,21.0946,21.1444,21.0532,21.0863,20800.0
2010-02-09 11:50:00,25.45,25.58,25.44,25.56,11000.0,21.0946,21.2024,21.0863,21.1858,11000.0
2010-02-09 11:55:00,25.56,25.56,25.49,25.51,10300.0,21.1858,21.1858,21.1278,21.1444,10300.0
2010-02-09 12:00:00,25.49,25.64,25.49,25.63,3700.0,21.1278,21.2521,21.1278,21.2438,3700.0
2010-02-09 12:05:00,25.63,25.7,25.63,25.68,13600.0,21.2438,21.3018,21.2438,21.2853,13600.0
2010-02-09 12:10:00,25.68,25.7,25.63,25.65,18800.0,21.2853,21.3018,21.2438,21.2604,18800.0
2010-02-09 12:15:00,25.66,25.77,25.66,25.72,19600.0,21.2687,21.3599,21.2687,21.3184,19600.0
2010-02-09 12:20:00,25.72,25.78,25.72,25.74,15700.0,21.3184,21.3682,21.3184,21.335,15700.0
2010-02-09 12:25:00,25.74,25.77,25.71,25.77,14500.0,21.335,21.3599,21.3101,21.3599,14500.0
2010-02-09 12:30:00,25.77,25.79,25.76,25.78,10500.0,21.3599,21.3764,21.3516,21.3682,10500.0
2010-02-09 12:35:00,25.77,25.78,25.7,25.7,14800.0,21.3599,21.3682,21.3018,21.3018,14800.0
2010-02-09 12:40:00,25.7,25.74,25.48,25.61,54100.0,21.3018,21.335,21.1195,21.2272,54100.0
2010-02-09 12:45:00,25.63,25.64,25.53,25.53,12100.0,21.2438,21.2521,21.1609,21.1609,12100.0
2010-02-09 12:50:00,25.53,25.68,25.51,25.59,20700.0,21.1609,21.2853,21.1444,21.2107,20700.0
2010-02-09 12:55:00,25.59,25.65,25.52,25.57,27900.0,21.2107,21.2604,21.1526,21.1941,27900.0
2010-02-09 13:00:00,25.59,25.66,25.58,25.62,24800.0,21.2107,21.2687,21.2024,21.2355,24800.0
2010-02-09 13:05:00,25.62,25.72,25.62,25.67,77500.0,21.2355,21.3184,21.2355,21.277,77500.0
2010-02-09 13:10:00,25.67,25.67,25.62,25.63,7000.0,21.277,21.277,21.2355,21.2438,7000.0
2010-02-09 13:15:00,25.63,25.63,25.59,25.59,6400.0,21.2438,21.2438,21.2107,21.2107,6400.0
2010-02-09 13:20:00,25.6,25.63,25.56,25.63,6900.0,21.219,21.2438,21.1858,21.2438,6900.0
2010-02-09 13:25:00,25.63,25.63,25.6,25.6,10200.0,21.2438,21.2438,21.219,21.219,10200.0
2010-02-09 13:30:00,25.6,25.65,25.55,25.55,19700.0,21.219,21.2604,21.1775,21.1775,19700.0
2010-02-09 13:35:00,25.54,25.65,25.53,25.65,17100.0,21.1692,21.2604,21.1609,21.2604,17100.0
2010-02-09 13:40:00,25.65,25.68,25.59,25.65,16400.0,21.2604,21.2853,21.2107,21.2604,16400.0
2010-02-09 13:45:00,25.64,25.69,25.6,25.62,21400.0,21.2521,21.2936,21.219,21.2355,21400.0
2010-02-09 13:50:00,25.61,25.64,25.57,25.6,31800.0,21.2272,21.2521,21.1941,21.219,31800.0
2010-02-09 13:55:00,25.6,25.65,25.6,25.65,14100.0,21.219,21.2604,21.219,21.2604,14100.0
2010-02-09 14:00:00,25.65,25.66,25.54,25.54,29700.0,21.2604,21.2687,21.1692,21.1692,29700.0
2010-02-09 14:05:00,25.55,25.57,25.54,25.56,15900.0,21.1775,21.1941,21.1692,21.1858,15900.0
2010-02-09 14:10:00,25.55,25.56,25.53,25.56,11800.0,21.1775,21.1858,21.1609,21.1858,11800.0
2010-02-09 14:15:00,25.55,25.55,25.49,25.5,23800.0,21.1775,21.1775,21.1278,21.1361,23800.0
2010-02-09 14:20:00,25.49,25.51,25.48,25.49,16600.0,21.1278,21.1444,21.1195,21.1278,16600.0
2010-02-09 14:25:00,25.49,25.5,25.49,25.5,9900.0,21.1278,21.1361,21.1278,21.1361,9900.0
2010-02-09 14:30:00,25.5,25.52,25.46,25.5,26700.0,21.1361,21.1526,21.1029,21.1361,26700.0
2010-02-09 14:35:00,25.5,25.52,25.46,25.46,23900.0,21.1361,21.1526,21.1029,21.1029,23900.0
2010-02-09 14:40:00,25.46,25.55,25.46,25.48,38800.0,21.1029,21.1775,21.1029,21.1195,38800.0
2010-02-09 14:45:00,25.48,25.5,25.44,25.48,11400.0,21.1195,21.1361,21.0863,21.1195,11400.0
2010-02-09 14:50:00,25.49,25.5,25.44,25.45,19100.0,21.1278,21.1361,21.0863,21.0946,19100.0
2010-02-09 14:55:00,25.46,25.52,25.45,25.45,22900.0,21.1029,21.1526,21.0946,21.0946,22900.0
2010-02-09 15:00:00,25.46,25.53,25.45,25.51,52900.0,21.1029,21.1609,21.0946,21.1444,52900.0
2010-02-09 15:05:00,25.52,25.52,25.45,25.51,29100.0,21.1526,21.1526,21.0946,21.1444,29100.0
2010-02-09 15:10:00,25.51,25.54,25.47,25.54,31100.0,21.1444,21.1692,21.1112,21.1692,31100.0
2010-02-09 15:15:00,25.54,25.55,25.48,25.53,42100.0,21.1692,21.1775,21.1195,21.1609,42100.0
2010-02-09 15:20:00,25.54,25.61,25.53,25.57,41300.0,21.1692,21.2272,21.1609,21.1941,41300.0
2010-02-09 15:25:00,25.58,25.62,25.55,25.58,49900.0,21.2024,21.2355,21.1775,21.2024,49900.0
2010-02-09 15:30:00,25.59,25.62,25.56,25.62,19500.0,21.2107,21.2355,21.1858,21.2355,19500.0
2010-02-09 15:35:00,25.61,25.62,25.58,25.58,28500.0,21.2272,21.2355,21.2024,21.2024,28500.0
2010-02-09 15:40:00,25.58,25.62,25.57,25.57,42600.0,21.2024,21.2355,21.1941,21.1941,42600.0
2010-02-09 15:45:00,25.56,25.61,25.55,25.61,43400.0,21.1858,21.2272,21.1775,21.2272,43400.0
2010-02-09 15:50:00,25.61,25.65,25.53,25.55,97200.0,21.2272,21.2604,21.1609,21.1775,97200.0
2010-02-09 15:55:00,25.56,25.6,25.55,25.59,67400.0,21.1858,21.219,21.1775,21.2107,67400.0
2010-02-10 09:30:00,25.49,25.7,25.45,25.65,59300.0,21.1278,21.3018,21.0946,21.2604,59300.0
2010-02-10 09:35:00,25.67,25.77,25.64,25.67,47900.0,21.277,21.3599,21.2521,21.277,47900.0
2010-02-10 09:40:00,25.67,25.7,25.45,25.47,27200.0,21.277,21.3018,21.0946,21.1112,27200.0
2010-02-10 09:45:00,25.46,25.64,25.44,25.64,38700.0,21.1029,21.2521,21.0863,21.2521,38700.0
2010-02-10 09:50:00,25.65,25.7,25.6,25.7,28500.0,21.2604,21.3018,21.219,21.3018,28500.0
2010-02-10 09:55:00,25.7,25.75,25.68,25.75,50400.0,21.3018,21.3433,21.2853,21.3433,50400.0
2010-02-10 10:00:00,25.74,25.74,25.61,25.66,106500.0,21.335,21.335,21.2272,21.2687,106500.0
2010-02-10 10:05:00,25.66,25.66,25.38,25.43,70400.0,21.2687,21.2687,21.0366,21.078,70400.0
2010-02-10 10:10:00,25.43,25.43,25.32,25.35,40300.0,21.078,21.078,20.9869,21.0117,40300.0
2010-02-10 10:15:00,25.35,25.35,25.24,25.27,51900.0,21.0117,21.0117,20.9206,20.9454,51900.0
2010-02-10 10:20:00,25.26,25.29,25.14,25.18,96100.0,20.9371,20.962,20.8377,20.8708,96100.0
2010-02-10 10:25:00,25.18,25.18,25.03,25.12,104300.0,20.8708,20.8708,20.7465,20.8211,104300.0
2010-02-10 10:30:00,25.12,25.16,25.06,25.16,59700.0,20.8211,20.8543,20.7714,20.8543,59700.0
2010-02-10 10:35:00,25.15,25.16,25.09,25.1,40900.0,20.846,20.8543,20.7962,20.8045,40900.0
2010-02-10 10:40:00,25.1,25.21,25.08,25.1,60400.0,20.8045,20.8957,20.7879,20.8045,60400.0
2010-02-10 10:45:00,25.11,25.13,24.98,25.0,42400.0,20.8128,20.8294,20.7051,20.7216,42400.0
2010-02-10 10:50:00,25.0,25.07,24.96,24.97,81000.0,20.7216,20.7797,20.6885,20.6968,81000.0
2010-02-10 10:55:00,24.97,25.05,24.96,25.05,55500.0,20.6968,20.7631,20.6885,20.7631,55500.0
2010-02-10 11:00:00,25.05,25.07,24.92,24.92,52300.0,20.7631,20.7797,20.6553,20.6553,52300.0
2010-02-10 11:05:00,24.92,24.97,24.9,24.95,39800.0,20.6553,20.6968,20.6388,20.6802,39800.0
2010-02-10 11:10:00,24.94,25.01,24.94,24.96,19800.0,20.6719,20.7299,20.6719,20.6885,19800.0
2010-02-10 11:15:00,24.97,25.02,24.91,24.93,27100.0,20.6968,20.7382,20.647,20.6636,27100.0
2010-02-10 11:20:00,24.94,24.98,24.9,24.96,40400.0,20.6719,20.7051,20.6388,20.6885,40400.0
2010-02-10 11:25:00,24.96,25.01,24.94,25.0,22400.0,20.6885,20.7299,20.6719,20.7216,22400.0
2010-02-10 11:30:00,24.99,25.06,24.98,25.02,20200.0,20.7133,20.7714,20.7051,20.7382,20200.0
2010-02-10 11:35:00,25.02,25.05,25.02,25.03,3400.0,20.7382,20.7631,20.7382,20.7465,3400.0
2010-02-10 11:40:00,25.03,25.04,25.0,25.02,72200.0,20.7465,20.7548,20.7216,20.7382,72200.0
2010-02-10 11:45:00,25.01,25.07,25.0,25.05,15400.0,20.7299,20.7797,20.7216,20.7631,15400.0
2010-02-10 11:50:00,25.04,25.04,25.0,25.01,7700.0,20.7548,20.7548,20.7216,20.7299,7700.0
2010-02-10 11:55:00,25.01,25.06,25.0,25.01,18200.0,20.7299,20.7714,20.7216,20.7299,18200.0
2010-02-10 12:00:00,25.02,25.12,24.98,25.11,30600.0,20.7382,20.8211,20.7051,20.8128,30600.0
2010-02-10 12:05:00,25.11,25.13,25.07,25.09,17300.0,20.8128,20.8294,20.7797,20.7962,17300.0
2010-02-10 12:10:00,25.07,25.11,25.05,25.06,10900.0,20.7797,20.8128,20.7631,20.7714,10900.0
2010-02-10 12:15:00,25.05,25.09,25.04,25.09,4400.0,20.7631,20.7962,20.7548,20.7962,4400.0
2010-02-10 12:20:00,25.07,25.2,25.07,25.17,8600.0,20.7797,20.8874,20.7797,20.8625,8600.0
2010-02-10 12:25:00,25.17,25.17,25.14,25.15,13100.0,20.8625,20.8625,20.8377,20.846,13100.0
2010-02-10 12:30:00,25.17,25.21,25.13,25.14,14900.0,20.8625,20.8957,20.8294,20.8377,14900.0
2010-02-10 12:35:00,25.14,25.23,25.14,25.19,25300.0,20.8377,20.9123,20.8377,20.8791,25300.0
2010-02-10 12:40:00,25.19,25.27,25.17,25.25,17500.0,20.8791,20.9454,20.8625,20.9289,17500.0
2010-02-10 12:45:00,25.24,25.25,25.19,25.25,6000.0,20.9206,20.9289,20.8791,20.9289,6000.0
2010-02-10 12:50:00,25.25,25.27,25.22,25.22,10200.0,20.9289,20.9454,20.904,20.904,10200.0
2010-02-10 12:55:00,25.23,25.25,25.19,25.19,4600.0,20.9123,20.9289,20.8791,20.8791,4600.0
2010-02-10 13:00:00,25.2,25.3,25.2,25.25,13900.0,20.8874,20.9703,20.8874,20.9289,13900.0
2010-02-10 13:05:00,25.27,25.31,25.26,25.29,9000.0,20.9454,20.9786,20.9371,20.962,9000.0
2010-02-10 13:10:00,25.28,25.36,25.28,25.3,12600.0,20.9537,21.02,20.9537,20.9703,12600.0
2010-02-10 13:15:00,25.3,25.35,25.28,25.34,13300.0,20.9703,21.0117,20.9537,21.0035,13300.0
2010-02-10 13:20:00,25.35,25.41,25.34,25.4,8500.0,21.0117,21.0615,21.0035,21.0532,8500.0
2010-02-10 13:25:00,25.41,25.46,25.41,25.44,17900.0,21.0615,21.1029,21.0615,21.0863,17900.0
2010-02-10 13:30:00,25.43,25.44,25.35,25.38,52300.0,21.078,21.0863,21.0117,21.0366,52300.0
2010-02-10 13:35:00,25.38,25.45,25.36,25.36,46100.0,21.0366,21.0946,21.02,21.02,46100.0
2010-02-10 13:40:00,25.37,25.43,25.32,25.42,61200.0,21.0283,21.078,20.9869,21.0698,61200.0
2010-02-10 13:45:00,25.42,25.42,25.37,25.41,9600.0,21.0698,21.0698,21.0283,21.0615,9600.0
2010-02-10 13:50:00,25.41,25.43,25.4,25.41,5200.0,21.0615,21.078,21.0532,21.0615,5200.0
2010-02-10 13:55:00,25.41,25.41,25.38,25.41,13000.0,21.0615,21.0615,21.0366,21.0615,13000.0
2010-02-10 14:00:00,25.4,25.47,25.4,25.44,18900.0,21.0532,21.1112,21.0532,21.0863,18900.0
2010-02-10 14:05:00,25.44,25.48,25.41,25.43,22700.0,21.0863,21.1195,21.0615,21.078,22700.0
2010-02-10 14:10:00,25.43,25.43,25.35,25.39,18300.0,21.078,21.078,21.0117,21.0449,18300.0
2010-02-10 14:15:00,25.37,25.44,25.36,25.42,12100.0,21.0283,21.0863,21.02,21.0698,12100.0
2010-02-10 14:20:00,25.43,25.43,25.32,25.36,17500.0,21.078,21.078,20.9869,21.02,17500.0
2010-02-10 14:25:00,25.35,25.38,25.3,25.31,10500.0,21.0117,21.0366,20.9703,20.9786,10500.0
2010-02-10 14:30:00,25.32,25.32,25.27,25.3,10700.0,20.9869,20.9869,20.9454,20.9703,10700.0
2010-02-10 14:35:00,25.31,25.32,25.23,25.27,18100.0,20.9786,20.9869,20.9123,20.9454,18100.0
2010-02-10 14:40:00,25.28,25.28,25.21,25.22,13000.0,20.9537,20.9537,20.8957,20.904,13000.0
2010-02-10 14:45:00,25.23,25.26,25.22,25.22,10800.0,20.9123,20.9371,20.904,20.904,10800.0
2010-02-10 14:50:00,25.22,25.25,25.18,25.2,23900.0,20.904,20.9289,20.8708,20.8874,23900.0
2010-02-10 14:55:00,25.2,25.21,25.18,25.2,7000.0,20.8874,20.8957,20.8708,20.8874,7000.0
2010-02-10 15:00:00,25.2,25.27,25.2,25.27,14500.0,20.8874,20.9454,20.8874,20.9454,14500.0
2010-02-10 15:05:00,25.27,25.29,25.23,25.27,19200.0,20.9454,20.962,20.9123,20.9454,19200.0
2010-02-10 15:10:00,25.28,25.28,25.23,25.24,7800.0,20.9537,20.9537,20.9123,20.9206,7800.0
2010-02-10 15:15:00,25.24,25.25,25.19,25.23,18400.0,20.9206,20.9289,20.8791,20.9123,18400.0
2010-02-10 15:20:00,25.23,25.32,25.22,25.27,17100.0,20.9123,20.9869,20.904,20.9454,17100.0
2010-02-10 15:25:00,25.28,25.33,25.27,25.3,20100.0,20.9537,20.9952,20.9454,20.9703,20100.0
2010-02-10 15:30:00,25.3,25.3,25.18,25.18,26600.0,20.9703,20.9703,20.8708,20.8708,26600.0
2010-02-10 15:35:00,25.19,25.25,25.16,25.2,40900.0,20.8791,20.9289,20.8543,20.8874,40900.0
2010-02-10 15:40:00,25.2,25.21,25.15,25.17,71800.0,20.8874,20.8957,20.846,20.8625,71800.0
2010-02-10 15:45:00,25.17,25.19,25.13,25.14,51900.0,20.8625,20.8791,20.8294,20.8377,51900.0
2010-02-10 15:50:00,25.14,25.17,25.1,25.13,96600.0,20.8377,20.8625,20.8045,20.8294,96600.0
2010-02-10 15:55:00,25.12,25.21,25.12,25.16,161700.0,20.8211,20.8957,20.8211,20.8543,161700.0
2010-02-11 09:30:00,25.21,25.23,25.07,25.14,57200.0,20.8957,20.9123,20.7797,20.8377,57200.0
2010-02-11 09:35:00,25.15,25.29,25.06,25.18,45300.0,20.846,20.962,20.7714,20.8708,45300.0
2010-02-11 09:40:00,25.18,25.22,25.08,25.08,33300.0,20.8708,20.904,20.7879,20.7879,33300.0
2010-02-11 09:45:00,25.07,25.19,25.01,25.19,39600.0,20.7797,20.8791,20.7299,20.8791,39600.0
2010-02-11 09:50:00,25.19,25.26,25.18,25.24,22100.0,20.8791,20.9371,20.8708,20.9206,22100.0
2010-02-11 09:55:00,25.24,25.33,25.23,25.23,27500.0,20.9206,20.9952,20.9123,20.9123,27500.0
2010-02-11 10:00:00,25.23,25.23,25.13,25.21,34100.0,20.9123,20.9123,20.8294,20.8957,34100.0
2010-02-11 10:05:00,25.22,25.36,25.22,25.31,21200.0,20.904,21.02,20.904,20.9786,21200.0
2010-02-11 10:10:00,25.3,25.48,25.3,25.42,32000.0,20.9703,21.1195,20.9703,21.0698,32000.0
2010-02-11 10:15:00,25.42,25.44,25.37,25.41,26200.0,21.0698,21.0863,21.0283,21.0615,26200.0
2010-02-11 10:20:00,25.41,25.41,25.3,25.31,23800.0,21.0615,21.0615,20.9703,20.9786,23800.0
2010-02-11 10:25:00,25.32,25.38,25.31,25.38,19200.0,20.9869,21.0366,20.9786,21.0366,19200.0
2010-02-11 10:30:00,25.37,25.37,25.25,25.27,23600.0,21.0283,21.0283,20.9289,20.9454,23600.0
2010-02-11 10:35:00,25.27,25.39,25.26,25.38,33300.0,20.9454,21.0449,20.9371,21.0366,33300.0
2010-02-11 10:40:00,25.39,25.41,25.3,25.33,21000.0,21.0449,21.0615,20.9703,20.9952,21000.0
2010-02-11 10:45:00,25.33,25.43,25.32,25.38,36500.0,20.9952,21.078,20.9869,21.0366,36500.0
2010-02-11 10:50:00,25.38,25.39,25.3,25.36,39300.0,21.0366,21.0449,20.9703,21.02,39300.0
2010-02-11 10:55:00,25.37,25.39,25.31,25.31,20200.0,21.0283,21.0449,20.9786,20.9786,20200.0
2010-02-11 11:00:00,25.31,25.38,25.31,25.36,11200.0,20.9786,21.0366,20.9786,21.02,11200.0
2010-02-11 11:05:00,25.37,25.39,25.32,25.35,15200.0,21.0283,21.0449,20.9869,21.0117,15200.0
2010-02-11 11:10:00,25.36,25.44,25.35,25.42,20600.0,21.02,21.0863,21.0117,21.0698,20600.0
2010-02-11 11:15:00,25.42,25.48,25.41,25.42,10400.0,21.0698,21.1195,21.0615,21.0698,10400.0
2010-02-11 11:20:00,25.43,25.51,25.42,25.51,25400.0,21.078,21.1444,21.0698,21.1444,25400.0
2010-02-11 11:25:00,25.52,25.56,25.48,25.56,29300.0,21.1526,21.1858,21.1195,21.1858,29300.0
2010-02-11 11:30:00,25.57,25.6,25.52,25.54,7900.0,21.1941,21.219,21.1526,21.1692,7900.0
2010-02-11 11:35:00,25.53,25.6,25.52,25.59,9000.0,21.1609,21.219,21.1526,21.2107,9000.0
2010-02-11 11:40:00,25.58,25.68,25.56,25.64,35800.0,21.2024,21.2853,21.1858,21.2521,35800.0
2010-02-11 11:45:00,25.65,25.74,25.65,25.69,24900.0,21.2604,21.335,21.2604,21.2936,24900.0
2010-02-11 11:50:00,25.69,25.72,25.67,25.7,6900.0,21.2936,21.3184,21.277,21.3018,6900.0
2010-02-11 11:55:00,25.7,25.76,25.69,25.75,35800.0,21.3018,21.3516,21.2936,21.3433,35800.0
2010-02-11 12:00:00,25.75,25.77,25.71,25.72,26500.0,21.3433,21.3599,21.3101,21.3184,26500.0
2010-02-11 12:05:00,25.72,25.73,25.66,25.71,11300.0,21.3184,21.3267,21.2687,21.3101,11300.0
2010-02-11 12:10:00,25.72,25.74,25.67,25.69,16100.0,21.3184,21.335,21.277,21.2936,16100.0
2010-02-11 12:15:00,25.69,25.83,25.69,25.81,38900.0,21.2936,21.4096,21.2936,21.393,38900.0
2010-02-11 12:20:00,25.8,25.83,25.79,25.82,26500.0,21.3847,21.4096,21.3764,21.4013,26500.0
2010-02-11 12:25:00,25.83,25.88,25.82,25.87,25700.0,21.4096,21.451,21.4013,21.4427,25700.0
2010-02-11 12:30:00,25.87,25.89,25.82,25.83,21100.0,21.4427,21.4593,21.4013,21.4096,21100.0
2010-02-11 12:35:00,25.83,25.83,25.78,25.79,16600.0,21.4096,21.4096,21.3682,21.3764,16600.0
2010-02-11 12:40:00,25.8,25.81,25.77,25.8,16800.0,21.3847,21.393,21.3599,21.3847,16800.0
2010-02-11 12:45:00,25.81,25.82,25.75,25.75,16000.0,21.393,21.4013,21.3433,21.3433,16000.0
2010-02-11 12:50:00,25.74,25.77,25.74,25.76,6500.0,21.335,21.3599,21.335,21.3516,6500.0
2010-02-11 12:55:00,25.77,25.81,25.75,25.81,9500.0,21.3599,21.393,21.3433,21.393,9500.0
2010-02-11 13:00:00,25.81,25.82,25.79,25.8,8900.0,21.393,21.4013,21.3764,21.3847,8900.0
2010-02-11 13:05:00,25.79,25.8,25.76,25.77,14600.0,21.3764,21.3847,21.3516,21.3599,14600.0
2010-02-11 13:10:00,25.77,25.82,25.77,25.8,11400.0,21.3599,21.4013,21.3599,21.3847,11400.0
2010-02-11 13:15:00,25.81,25.85,25.8,25.84,16500.0,21.393,21.4262,21.3847,21.4179,16500.0
2010-02-11 13:20:00,25.84,25.95,25.82,25.95,60700.0,21.4179,21.5091,21.4013,21.5091,60700.0
2010-02-11 13:25:00,25.95,25.96,25.91,25.94,36300.0,21.5091,21.5173,21.4759,21.5008,36300.0
2010-02-11 13:30:00,25.95,25.99,25.95,25.98,28500.0,21.5091,21.5422,21.5091,21.5339,28500.0
2010-02-11 13:35:00,25.99,25.99,25.89,25.91,22900.0,21.5422,21.5422,21.4593,21.4759,22900.0
2010-02-11 13:40:00,25.91,25.99,25.91,25.95,21100.0,21.4759,21.5422,21.4759,21.5091,21100.0
2010-02-11 13:45:00,25.95,25.95,25.91,25.95,26100.0,21.5091,21.5091,21.4759,21.5091,26100.0
2010-02-11 13:50:00,25.94,25.97,25.94,25.97,26700.0,21.5008,21.5256,21.5008,21.5256,26700.0
2010-02-11 13:55:00,25.96,25.98,25.91,25.91,29300.0,21.5173,21.5339,21.4759,21.4759,29300.0
2010-02-11 14:00:00,25.91,25.96,25.89,25.95,20100.0,21.4759,21.5173,21.4593,21.5091,20100.0
2010-02-11 14:05:00,25.95,26.0,25.92,25.98,32700.0,21.5091,21.5505,21.4842,21.5339,32700.0
2010-02-11 14:10:00,25.98,26.0,25.93,25.95,195200.0,21.5339,21.5505,21.4925,21.5091,195200.0
2010-02-11 14:15:00,25.95,26.0,25.94,26.0,56100.0,21.5091,21.5505,21.5008,21.5505,56100.0
2010-02-11 14:20:00,25.99,26.0,25.93,26.0,44700.0,21.5422,21.5505,21.4925,21.5505,44700.0
2010-02-11 14:25:00,25.99,26.0,25.98,25.98,65000.0,21.5422,21.5505,21.5339,21.5339,65000.0
2010-02-11 14:30:00,25.99,26.0,25.91,25.93,91600.0,21.5422,21.5505,21.4759,21.4925,91600.0
2010-02-11 14:35:00,25.93,25.93,25.87,25.92,39400.0,21.4925,21.4925,21.4427,21.4842,39400.0
2010-02-11 14:40:00,25.92,25.98,25.91,25.97,24000.0,21.4842,21.5339,21.4759,21.5256,24000.0
2010-02-11 14:45:00,25.97,25.99,25.96,25.97,40900.0,21.5256,21.5422,21.5173,21.5256,40900.0
2010-02-11 14:50:00,25.97,25.99,25.92,25.92,27200.0,21.5256,21.5422,21.4842,21.4842,27200.0
2010-02-11 14:55:00,25.92,25.98,25.92,25.97,19600.0,21.4842,21.5339,21.4842,21.5256,19600.0
2010-02-11 15:00:00,25.97,25.99,25.92,25.97,23600.0,21.5256,21.5422,21.4842,21.5256,23600.0
2010-02-11 15:05:00,25.98,26.0,25.98,25.99,27100.0,21.5339,21.5505,21.5339,21.5422,27100.0
2010-02-11 15:10:00,25.98,25.99,25.98,25.98,16500.0,21.5339,21.5422,21.5339,21.5339,16500.0
2010-02-11 15:15:00,25.98,26.0,25.98,26.0,15200.0,21.5339,21.5505,21.5339,21.5505,15200.0
2010-02-11 15:20:00,26.0,26.0,25.98,25.99,31500.0,21.5505,21.5505,21.5339,21.5422,31500.0
2010-02-11 15:25:00,25.99,25.99,25.96,25.99,31700.0,21.5422,21.5422,21.5173,21.5422,31700.0
2010-02-11 15:30:00,25.99,26.0,25.97,25.99,53200.0,21.5422,21.5505,21.5256,21.5422,53200.0
2010-02-11 15:35:00,25.99,26.0,25.94,25.95,47000.0,21.5422,21.5505,21.5008,21.5091,47000.0
2010-02-11 15:40:00,25.94,26.0,25.94,25.99,39500.0,21.5008,21.5505,21.5008,21.5422,39500.0
2010-02-11 15:45:00,25.99,26.0,25.98,25.99,62300.0,21.5422,21.5505,21.5339,21.5422,62300.0
2010-02-11 15:50:00,25.99,26.01,25.97,26.01,171100.0,21.5422,21.5588,21.5256,21.5588,171100.0
2010-02-11 15:55:00,26.02,26.02,25.97,25.98,150200.0,21.5671,21.5671,21.5256,21.5339,150200.0
2010-02-12 09:30:00,25.16,25.39,25.14,25.36,132800.0,20.8543,21.0449,20.8377,21.02,132800.0
2010-02-12 09:35:00,25.36,25.36,25.16,25.2,51200.0,21.02,21.02,20.8543,20.8874,51200.0
2010-02-12 09:40:00,25.2,25.29,25.15,25.28,56800.0,20.8874,20.962,20.846,20.9537,56800.0
2010-02-12 09:45:00,25.27,25.33,25.22,25.32,64100.0,20.9454,20.9952,20.904,20.9869,64100.0
2010-02-12 09:50:00,25.31,25.31,25.24,25.28,31700.0,20.9786,20.9786,20.9206,20.9537,31700.0
2010-02-12 09:55:00,25.29,25.35,25.23,25.26,57700.0,20.962,21.0117,20.9123,20.9371,57700.0
2010-02-12 10:00:00,25.27,25.28,25.15,25.21,45000.0,20.9454,20.9537,20.846,20.8957,45000.0
2010-02-12 10:05:00,25.21,25.34,25.19,25.34,22000.0,20.8957,21.0035,20.8791,21.0035,22000.0
2010-02-12 10:10:00,25.36,25.37,25.26,25.3,35700.0,21.02,21.0283,20.9371,20.9703,35700.0
2010-02-12 10:15:00,25.28,25.39,25.27,25.34,19000.0,20.9537,21.0449,20.9454,21.0035,19000.0
2010-02-12 10:20:00,25.34,25.38,25.32,25.33,23900.0,21.0035,21.0366,20.9869,20.9952,23900.0
2010-02-12 10:25:00,25.34,25.46,25.34,25.46,40200.0,21.0035,21.1029,21.0035,21.1029,40200.0
2010-02-12 10:30:00,25.47,25.51,25.38,25.42,26300.0,21.1112,21.1444,21.0366,21.0698,26300.0
2010-02-12 10:35:00,25.42,25.45,25.28,25.3,17200.0,21.0698,21.0946,20.9537,20.9703,17200.0
2010-02-12 10:40:00,25.29,25.35,25.28,25.34,13400.0,20.962,21.0117,20.9537,21.0035,13400.0
2010-02-12 10:45:00,25.33,25.43,25.32,25.42,17600.0,20.9952,21.078,20.9869,21.0698,17600.0
2010-02-12 10:50:00,25.4,25.45,25.39,25.4,9000.0,21.0532,21.0946,21.0449,21.0532,9000.0
2010-02-12 10:55:00,25.4,25.43,25.36,25.4,23300.0,21.0532,21.078,21.02,21.0532,23300.0
2010-02-12 11:00:00,25.4,25.41,25.37,25.39,22300.0,21.0532,21.0615,21.0283,21.0449,22300.0
2010-02-12 11:05:00,25.38,25.44,25.37,25.39,10900.0,21.0366,21.0863,21.0283,21.0449,10900.0
2010-02-12 11:10:00,25.4,25.44,25.37,25.44,14600.0,21.0532,21.0863,21.0283,21.0863,14600.0
2010-02-12 11:15:00,25.44,25.47,25.43,25.46,12600.0,21.0863,21.1112,21.078,21.1029,12600.0
2010-02-12 11:20:00,25.47,25.5,25.41,25.46,51400.0,21.1112,21.1361,21.0615,21.1029,51400.0
2010-02-12 11:25:00,25.48,25.5,25.46,25.47,11000.0,21.1195,21.1361,21.1029,21.1112,11000.0
2010-02-12 11:30:00,25.46,25.5,25.41,25.41,11700.0,21.1029,21.1361,21.0615,21.0615,11700.0
2010-02-12 11:35:00,25.42,25.54,25.42,25.54,26600.0,21.0698,21.1692,21.0698,21.1692,26600.0
2010-02-12 11:40:00,25.53,25.59,25.52,25.56,22500.0,21.1609,21.2107,21.1526,21.1858,22500.0
2010-02-12 11:45:00,25.56,25.62,25.56,25.59,18400.0,21.1858,21.2355,21.1858,21.2107,18400.0
2010-02-12 11:50:00,25.6,25.61,25.51,25.61,32400.0,21.219,21.2272,21.1444,21.2272,32400.0
2010-02-12 11:55:00,25.6,25.61,25.57,25.6,17500.0,21.219,21.2272,21.1941,21.219,17500.0
2010-02-12 12:00:00,25.59,25.63,25.58,25.63,27800.0,21.2107,21.2438,21.2024,21.2438,27800.0
2010-02-12 12:05:00,25.64,25.68,25.62,25.64,14700.0,21.2521,21.2853,21.2355,21.2521,14700.0
2010-02-12 12:10:00,25.63,25.69,25.63,25.67,22300.0,21.2438,21.2936,21.2438,21.277,22300.0
2010-02-12 12:15:00,25.69,25.76,25.68,25.68,32800.0,21.2936,21.3516,21.2853,21.2853,32800.0
2010-02-12 12:20:00,25.69,25.76,25.68,25.75,8400.0,21.2936,21.3516,21.2853,21.3433,8400.0
2010-02-12 12:25:00,25.76,25.77,25.73,25.77,18100.0,21.3516,21.3599,21.3267,21.3599,18100.0
2010-02-12 12:30:00,25.78,25.8,25.69,25.71,28100.0,21.3682,21.3847,21.2936,21.3101,28100.0
2010-02-12 12:35:00,25.72,25.76,25.7,25.76,14000.0,21.3184,21.3516,21.3018,21.3516,14000.0
2010-02-12 12:40:00,25.75,25.77,25.73,25.75,15800.0,21.3433,21.3599,21.3267,21.3433,15800.0
2010-02-12 12:45:00,25.76,25.78,25.75,25.75,7000.0,21.3516,21.3682,21.3433,21.3433,7000.0
2010-02-12 12:50:00,25.75,25.76,25.72,25.73,10000.0,21.3433,21.3516,21.3184,21.3267,10000.0
2010-02-12 12:55:00,25.74,25.78,25.74,25.77,21000.0,21.335,21.3682,21.335,21.3599,21000.0
2010-02-12 13:00:00,25.77,25.78,25.76,25.77,3100.0,21.3599,21.3682,21.3516,21.3599,3100.0
2010-02-12 13:05:00,25.77,25.78,25.72,25.75,19800.0,21.3599,21.3682,21.3184,21.3433,19800.0
2010-02-12 13:10:00,25.74,25.75,25.69,25.69,9100.0,21.335,21.3433,21.2936,21.2936,9100.0
2010-02-12 13:15:00,25.67,25.73,25.64,25.73,34500.0,21.277,21.3267,21.2521,21.3267,34500.0
2010-02-12 13:20:00,25.72,25.77,25.68,25.75,41800.0,21.3184,21.3599,21.2853,21.3433,41800.0
2010-02-12 13:25:00,25.75,25.76,25.71,25.72,5300.0,21.3433,21.3516,21.3101,21.3184,5300.0
2010-02-12 13:30:00,25.72,25.72,25.65,25.66,14100.0,21.3184,21.3184,21.2604,21.2687,14100.0
2010-02-12 13:35:00,25.66,25.66,25.51,25.52,22100.0,21.2687,21.2687,21.1444,21.1526,22100.0
2010-02-12 13:40:00,25.52,25.66,25.51,25.61,19800.0,21.1526,21.2687,21.1444,21.2272,19800.0
2010-02-12 13:45:00,25.61,25.61,25.53,25.54,3900.0,21.2272,21.2272,21.1609,21.1692,3900.0
2010-02-12 13:50:00,25.54,25.58,25.53,25.58,13100.0,21.1692,21.2024,21.1609,21.2024,13100.0
2010-02-12 13:55:00,25.57,25.6,25.56,25.6,4900.0,21.1941,21.219,21.1858,21.219,4900.0
2010-02-12 14:00:00,25.6,25.62,25.58,25.58,6100.0,21.219,21.2355,21.2024,21.2024,6100.0
2010-02-12 14:05:00,25.57,25.6,25.56,25.57,18300.0,21.1941,21.219,21.1858,21.1941,18300.0
2010-02-12 14:10:00,25.57,25.64,25.57,25.6,13100.0,21.1941,21.2521,21.1941,21.219,13100.0
2010-02-12 14:15:00,25.6,25.65,25.6,25.65,8300.0,21.219,21.2604,21.219,21.2604,8300.0
2010-02-12 14:20:00,25.65,25.67,25.59,25.59,43500.0,21.2604,21.277,21.2107,21.2107,43500.0
2010-02-12 14:25:00,25.59,25.61,25.55,25.55,16900.0,21.2107,21.2272,21.1775,21.1775,16900.0
2010-02-12 14:30:00,25.55,25.62,25.55,25.61,22600.0,21.1775,21.2355,21.1775,21.2272,22600.0
2010-02-12 14:35:00,25.59,25.6,25.53,25.55,39400.0,21.2107,21.219,21.1609,21.1775,39400.0
2010-02-12 14:40:00,25.55,25.55,25.47,25.49,68100.0,21.1775,21.1775,21.1112,21.1278,68100.0
2010-02-12 14:45:00,25.49,25.51,25.48,25.49,54300.0,21.1278,21.1444,21.1195,21.1278,54300.0
2010-02-12 14:50:00,25.5,25.56,25.5,25.56,29200.0,21.1361,21.1858,21.1361,21.1858,29200.0
2010-02-12 14:55:00,25.56,25.56,25.46,25.49,22100.0,21.1858,21.1858,21.1029,21.1278,22100.0
2010-02-12 15:00:00,25.49,25.5,25.4,25.49,41300.0,21.1278,21.1361,21.0532,21.1278,41300.0
2010-02-12 15:05:00,25.48,25.6,25.48,25.58,62600.0,21.1195,21.219,21.1195,21.2024,62600.0
2010-02-12 15:10:00,25.58,25.58,25.48,25.5,87800.0,21.2024,21.2024,21.1195,21.1361,87800.0
2010-02-12 15:15:00,25.49,25.5,25.44,25.45,42300.0,21.1278,21.1361,21.0863,21.0946,42300.0
2010-02-12 15:20:00,25.44,25.46,25.43,25.43,51600.0,21.0863,21.1029,21.078,21.078,51600.0
2010-02-12 15:25:00,25.44,25.46,25.42,25.44,41100.0,21.0863,21.1029,21.0698,21.0863,41100.0
2010-02-12 15:30:00,25.44,25.46,25.4,25.44,70900.0,21.0863,21.1029,21.0532,21.0863,70900.0
2010-02-12 15:35:00,25.45,25.46,25.42,25.43,46300.0,21.0946,21.1029,21.0698,21.078,46300.0
2010-02-12 15:40:00,25.43,25.47,25.43,25.46,148200.0,21.078,21.1112,21.078,21.1029,148200.0
2010-02-12 15:45:00,25.45,25.47,25.43,25.45,94400.0,21.0946,21.1112,21.078,21.0946,94400.0
2010-02-12 15:50:00,25.45,25.53,25.43,25.53,206000.0,21.0946,21.1609,21.078,21.1609,206000.0
2010-02-12 15:55:00,25.53,25.57,25.49,25.57,157400.0,21.1609,21.1941,21.1278,21.1941,157400.0
2010-02-16 09:30:00,25.75,25.83,25.75,25.81,44800.0,21.3433,21.4096,21.3433,21.393,44800.0
2010-02-16 09:35:00,25.8,25.8,25.68,25.71,12700.0,21.3847,21.3847,21.2853,21.3101,12700.0
2010-02-16 09:40:00,25.72,25.72,25.62,25.67,19400.0,21.3184,21.3184,21.2355,21.277,19400.0
2010-02-16 09:45:00,25.66,25.68,25.62,25.66,17100.0,21.2687,21.2853,21.2355,21.2687,17100.0
2010-02-16 09:50:00,25.66,25.71,25.65,25.7,23000.0,21.2687,21.3101,21.2604,21.3018,23000.0
2010-02-16 09:55:00,25.71,25.71,25.63,25.63,32300.0,21.3101,21.3101,21.2438,21.2438,32300.0
2010-02-16 10:00:00,25.65,25.71,25.63,25.66,21100.0,21.2604,21.3101,21.2438,21.2687,21100.0
2010-02-16 10:05:00,25.66,25.69,25.63,25.64,11900.0,21.2687,21.2936,21.2438,21.2521,11900.0
2010-02-16 10:10:00,25.63,25.78,25.63,25.78,9900.0,21.2438,21.3682,21.2438,21.3682,9900.0
2010-02-16 10:15:00,25.76,25.81,25.76,25.8,15700.0,21.3516,21.393,21.3516,21.3847,15700.0
2010-02-16 10:20:00,25.8,25.81,25.78,25.79,10600.0,21.3847,21.393,21.3682,21.3764,10600.0
2010-02-16 10:25:00,25.78,25.79,25.75,25.76,13000.0,21.3682,21.3764,21.3433,21.3516,13000.0
2010-02-16 10:30:00,25.77,25.83,25.74,25.81,20600.0,21.3599,21.4096,21.335,21.393,20600.0
2010-02-16 10:35:00,25.81,25.89,25.79,25.81,48600.0,21.393,21.4593,21.3764,21.393,48600.0
2010-02-16 10:40:00,25.82,25.9,25.82,25.88,20500.0,21.4013,21.4676,21.4013,21.451,20500.0
2010-02-16 10:45:00,25.88,25.89,25.82,25.86,23600.0,21.451,21.4593,21.4013,21.4345,23600.0
2010-02-16 10:50:00,25.86,25.88,25.82,25.82,14500.0,21.4345,21.451,21.4013,21.4013,14500.0
2010-02-16 10:55:00,25.82,25.91,25.81,25.85,20600.0,21.4013,21.4759,21.393,21.4262,20600.0
2010-02-16 11:00:00,25.85,25.86,25.81,25.86,20200.0,21.4262,21.4345,21.393,21.4345,20200.0
2010-02-16 11:05:00,25.86,25.91,25.83,25.84,16900.0,21.4345,21.4759,21.4096,21.4179,16900.0
2010-02-16 11:10:00,25.85,25.87,25.84,25.85,10700.0,21.4262,21.4427,21.4179,21.4262,10700.0
2010-02-16 11:15:00,25.85,25.9,25.85,25.9,6100.0,21.4262,21.4676,21.4262,21.4676,6100.0
2010-02-16 11:20:00,25.91,25.91,25.84,25.84,27400.0,21.4759,21.4759,21.4179,21.4179,27400.0
2010-02-16 11:25:00,25.85,25.9,25.84,25.9,10900.0,21.4262,21.4676,21.4179,21.4676,10900.0
2010-02-16 11:30:00,25.9,25.91,25.85,25.85,19100.0,21.4676,21.4759,21.4262,21.4262,19100.0
2010-02-16 11:35:00,25.85,25.87,25.83,25.83,14500.0,21.4262,21.4427,21.4096,21.4096,14500.0
2010-02-16 11:40:00,25.84,25.92,25.83,25.9,23300.0,21.4179,21.4842,21.4096,21.4676,23300.0
2010-02-16 11:45:00,25.91,25.91,25.84,25.84,14800.0,21.4759,21.4759,21.4179,21.4179,14800.0
2010-02-16 11:50:00,25.83,25.85,25.82,25.83,23900.0,21.4096,21.4262,21.4013,21.4096,23900.0
2010-02-16 11:55:00,25.84,25.84,25.82,25.84,5900.0,21.4179,21.4179,21.4013,21.4179,5900.0
2010-02-16 12:00:00,25.84,25.84,25.8,25.84,12600.0,21.4179,21.4179,21.3847,21.4179,12600.0
2010-02-16 12:05:00,25.83,25.88,25.82,25.87,17200.0,21.4096,21.451,21.4013,21.4427,17200.0
2010-02-16 12:10:00,25.88,25.88,25.83,25.84,15000.0,21.451,21.451,21.4096,21.4179,15000.0
2010-02-16 12:15:00,25.84,25.85,25.83,25.85,6000.0,21.4179,21.4262,21.4096,21.4262,6000.0
2010-02-16 12:20:00,25.85,25.87,25.83,25.85,26400.0,21.4262,21.4427,21.4096,21.4262,26400.0
2010-02-16 12:25:00,25.84,25.88,25.83,25.83,12700.0,21.4179,21.451,21.4096,21.4096,12700.0
2010-02-16 12:30:00,25.84,25.84,25.74,25.76,24000.0,21.4179,21.4179,21.335,21.3516,24000.0
2010-02-16 12:35:00,25.77,25.85,25.77,25.84,13500.0,21.3599,21.4262,21.3599,21.4179,13500.0
2010-02-16 12:40:00,25.85,25.86,25.83,25.83,18400.0,21.4262,21.4345,21.4096,21.4096,18400.0
2010-02-16 12:45:00,25.84,25.85,25.82,25.84,19800.0,21.4179,21.4262,21.4013,21.4179,19800.0
2010-02-16 12:50:00,25.84,25.85,25.83,25.84,8100.0,21.4179,21.4262,21.4096,21.4179,8100.0
2010-02-16 12:55:00,25.84,25.88,25.83,25.86,16200.0,21.4179,21.451,21.4096,21.4345,16200.0
2010-02-16 13:00:00,25.86,25.87,25.8,25.82,14100.0,21.4345,21.4427,21.3847,21.4013,14100.0
2010-02-16 13:05:00,25.83,25.89,25.83,25.87,25600.0,21.4096,21.4593,21.4096,21.4427,25600.0
2010-02-16 13:10:00,25.88,25.9,25.83,25.83,11200.0,21.451,21.4676,21.4096,21.4096,11200.0
2010-02-16 13:15:00,25.83,25.85,25.83,25.84,7800.0,21.4096,21.4262,21.4096,21.4179,7800.0
2010-02-16 13:20:00,25.83,25.84,25.82,25.83,7300.0,21.4096,21.4179,21.4013,21.4096,7300.0
2010-02-16 13:25:00,25.83,25.85,25.82,25.85,12800.0,21.4096,21.4262,21.4013,21.4262,12800.0
2010-02-16 13:30:00,25.84,25.86,25.83,25.85,21500.0,21.4179,21.4345,21.4096,21.4262,21500.0
2010-02-16 13:35:00,25.86,25.86,25.83,25.84,15400.0,21.4345,21.4345,21.4096,21.4179,15400.0
2010-02-16 13:40:00,25.84,25.86,25.83,25.83,9200.0,21.4179,21.4345,21.4096,21.4096,9200.0
2010-02-16 13:45:00,25.84,25.84,25.81,25.81,11800.0,21.4179,21.4179,21.393,21.393,11800.0
2010-02-16 13:50:00,25.8,25.81,25.79,25.8,19400.0,21.3847,21.393,21.3764,21.3847,19400.0
2010-02-16 13:55:00,25.79,25.8,25.79,25.79,9300.0,21.3764,21.3847,21.3764,21.3764,9300.0
2010-02-16 14:00:00,25.79,25.8,25.78,25.78,7500.0,21.3764,21.3847,21.3682,21.3682,7500.0
2010-02-16 14:05:00,25.78,25.8,25.77,25.78,13200.0,21.3682,21.3847,21.3599,21.3682,13200.0
2010-02-16 14:10:00,25.78,25.8,25.78,25.79,6400.0,21.3682,21.3847,21.3682,21.3764,6400.0
2010-02-16 14:15:00,25.79,25.8,25.79,25.79,3500.0,21.3764,21.3847,21.3764,21.3764,3500.0
2010-02-16 14:20:00,25.79,25.8,25.79,25.8,5100.0,21.3764,21.3847,21.3764,21.3847,5100.0
2010-02-16 14:25:00,25.8,25.81,25.78,25.78,27600.0,21.3847,21.393,21.3682,21.3682,27600.0
2010-02-16 14:30:00,25.78,25.81,25.76,25.76,29000.0,21.3682,21.393,21.3516,21.3516,29000.0
2010-02-16 14:35:00,25.76,25.78,25.73,25.74,13500.0,21.3516,21.3682,21.3267,21.335,13500.0
2010-02-16 14:40:00,25.74,25.75,25.7,25.72,31000.0,21.335,21.3433,21.3018,21.3184,31000.0
2010-02-16 14:45:00,25.73,25.77,25.73,25.77,10400.0,21.3267,21.3599,21.3267,21.3599,10400.0
2010-02-16 14:50:00,25.77,25.77,25.69,25.75,46600.0,21.3599,21.3599,21.2936,21.3433,46600.0
2010-02-16 14:55:00,25.75,25.75,25.7,25.72,19400.0,21.3433,21.3433,21.3018,21.3184,19400.0
2010-02-16 15:00:00,25.72,25.75,25.71,25.75,14400.0,21.3184,21.3433,21.3101,21.3433,14400.0
2010-02-16 15:05:00,25.75,25.76,25.74,25.75,22200.0,21.3433,21.3516,21.335,21.3433,22200.0
2010-02-16 15:10:00,25.75,25.75,25.74,25.75,6900.0,21.3433,21.3433,21.335,21.3433,6900.0
2010-02-16 15:15:00,25.74,25.75,25.74,25.74,9400.0,21.335,21.3433,21.335,21.335,9400.0
2010-02-16 15:20:00,25.75,25.76,25.72,25.74,35700.0,21.3433,21.3516,21.3184,21.335,35700.0
2010-02-16 15:25:00,25.73,25.76,25.73,25.75,43900.0,21.3267,21.3516,21.3267,21.3433,43900.0
2010-02-16 15:30:00,25.74,25.81,25.74,25.8,80100.0,21.335,21.393,21.335,21.3847,80100.0
2010-02-16 15:35:00,25.8,25.81,25.78,25.8,67900.0,21.3847,21.393,21.3682,21.3847,67900.0
2010-02-16 15:40:00,25.81,25.81,25.78,25.78,75000.0,21.393,21.393,21.3682,21.3682,75000.0
2010-02-16 15:45:00,25.78,25.82,25.77,25.81,32600.0,21.3682,21.4013,21.3599,21.393,32600.0
2010-02-16 15:50:00,25.82,25.85,25.78,25.83,63400.0,21.4013,21.4262,21.3682,21.4096,63400.0
2010-02-16 15:55:00,25.85,25.85,25.77,25.83,64100.0,21.4262,21.4262,21.3599,21.4096,64100.0
2010-02-17 09:30:00,26.08,26.17,26.0,26.14,41500.0,21.6168,21.6914,21.5505,21.6665,41500.0
2010-02-17 09:35:00,26.15,26.23,26.14,26.23,34600.0,21.6748,21.7411,21.6665,21.7411,34600.0
2010-02-17 09:40:00,26.24,26.25,26.13,26.19,31500.0,21.7494,21.7577,21.6583,21.708,31500.0
2010-02-17 09:45:00,26.19,26.19,26.11,26.15,26900.0,21.708,21.708,21.6417,21.6748,26900.0
2010-02-17 09:50:00,26.15,26.15,26.02,26.02,24200.0,21.6748,21.6748,21.5671,21.5671,24200.0
2010-02-17 09:55:00,26.02,26.03,25.95,25.97,20700.0,21.5671,21.5754,21.5091,21.5256,20700.0
2010-02-17 10:00:00,25.98,26.0,25.89,25.89,46100.0,21.5339,21.5505,21.4593,21.4593,46100.0
2010-02-17 10:05:00,25.89,25.96,25.87,25.96,21400.0,21.4593,21.5173,21.4427,21.5173,21400.0
2010-02-17 10:10:00,25.98,26.03,25.96,25.99,23800.0,21.5339,21.5754,21.5173,21.5422,23800.0
2010-02-17 10:15:00,25.99,26.06,25.99,26.05,21900.0,21.5422,21.6002,21.5422,21.5919,21900.0
2010-02-17 10:20:00,26.04,26.07,26.03,26.07,24000.0,21.5837,21.6085,21.5754,21.6085,24000.0
2010-02-17 10:25:00,26.06,26.11,26.06,26.11,28700.0,21.6002,21.6417,21.6002,21.6417,28700.0
2010-02-17 10:30:00,26.12,26.14,26.08,26.14,15500.0,21.65,21.6665,21.6168,21.6665,15500.0
2010-02-17 10:35:00,26.14,26.14,26.05,26.07,21800.0,21.6665,21.6665,21.5919,21.6085,21800.0
2010-02-17 10:40:00,26.07,26.07,26.02,26.05,24200.0,21.6085,21.6085,21.5671,21.5919,24200.0
2010-02-17 10:45:00,26.04,26.05,26.02,26.03,19400.0,21.5837,21.5919,21.5671,21.5754,19400.0
2010-02-17 10:50:00,26.02,26.06,26.0,26.0,21500.0,21.5671,21.6002,21.5505,21.5505,21500.0
2010-02-17 10:55:00,26.0,26.0,25.96,25.99,5900.0,21.5505,21.5505,21.5173,21.5422,5900.0
2010-02-17 11:00:00,26.0,26.0,25.93,25.93,18900.0,21.5505,21.5505,21.4925,21.4925,18900.0
2010-02-17 11:05:00,25.93,25.93,25.88,25.88,29500.0,21.4925,21.4925,21.451,21.451,29500.0
2010-02-17 11:10:00,25.88,25.92,25.86,25.91,31900.0,21.451,21.4842,21.4345,21.4759,31900.0
2010-02-17 11:15:00,25.91,25.96,25.9,25.92,43100.0,21.4759,21.5173,21.4676,21.4842,43100.0
2010-02-17 11:20:00,25.91,26.02,25.91,26.02,25200.0,21.4759,21.5671,21.4759,21.5671,25200.0
2010-02-17 11:25:00,26.02,26.02,25.85,25.85,34600.0,21.5671,21.5671,21.4262,21.4262,34600.0
2010-02-17 11:30:00,25.85,25.89,25.83,25.89,25000.0,21.4262,21.4593,21.4096,21.4593,25000.0
2010-02-17 11:35:00,25.89,25.97,25.89,25.92,32200.0,21.4593,21.5256,21.4593,21.4842,32200.0
2010-02-17 11:40:00,25.92,25.93,25.84,25.85,49700.0,21.4842,21.4925,21.4179,21.4262,49700.0
2010-02-17 11:45:00,25.85,25.85,25.79,25.83,61000.0,21.4262,21.4262,21.3764,21.4096,61000.0
2010-02-17 11:50:00,25.83,25.88,25.82,25.85,32400.0,21.4096,21.451,21.4013,21.4262,32400.0
2010-02-17 11:55:00,25.85,25.88,25.85,25.87,10100.0,21.4262,21.451,21.4262,21.4427,10100.0
2010-02-17 12:00:00,25.88,25.98,25.88,25.9,24500.0,21.451,21.5339,21.451,21.4676,24500.0
2010-02-17 12:05:00,25.9,25.9,25.83,25.83,23100.0,21.4676,21.4676,21.4096,21.4096,23100.0
2010-02-17 12:10:00,25.83,25.84,25.74,25.74,56300.0,21.4096,21.4179,21.335,21.335,56300.0
2010-02-17 12:15:00,25.75,25.81,25.75,25.8,31700.0,21.3433,21.393,21.3433,21.3847,31700.0
2010-02-17 12:20:00,25.79,25.82,25.78,25.82,26500.0,21.3764,21.4013,21.3682,21.4013,26500.0
2010-02-17 12:25:00,25.82,25.84,25.82,25.84,6800.0,21.4013,21.4179,21.4013,21.4179,6800.0
2010-02-17 12:30:00,25.84,25.9,25.84,25.89,16400.0,21.4179,21.4676,21.4179,21.4593,16400.0
2010-02-17 12:35:00,25.89,25.89,25.84,25.84,25300.0,21.4593,21.4593,21.4179,21.4179,25300.0
2010-02-17 12:40:00,25.84,25.84,25.78,25.78,20800.0,21.4179,21.4179,21.3682,21.3682,20800.0
2010-02-17 12:45:00,25.79,25.82,25.78,25.82,20500.0,21.3764,21.4013,21.3682,21.4013,20500.0
2010-02-17 12:50:00,25.83,25.83,25.81,25.82,18400.0,21.4096,21.4096,21.393,21.4013,18400.0
2010-02-17 12:55:00,25.82,25.91,25.82,25.91,18000.0,21.4013,21.4759,21.4013,21.4759,18000.0
2010-02-17 13:00:00,25.91,25.94,25.9,25.94,11000.0,21.4759,21.5008,21.4676,21.5008,11000.0
2010-02-17 13:05:00,25.93,25.93,25.89,25.9,33800.0,21.4925,21.4925,21.4593,21.4676,33800.0
2010-02-17 13:10:00,25.91,25.92,25.84,25.85,43600.0,21.4759,21.4842,21.4179,21.4262,43600.0
2010-02-17 13:15:00,25.86,25.89,25.85,25.88,12800.0,21.4345,21.4593,21.4262,21.451,12800.0
2010-02-17 13:20:00,25.89,25.93,25.86,25.87,23500.0,21.4593,21.4925,21.4345,21.4427,23500.0
2010-02-17 13:25:00,25.87,25.9,25.86,25.86,20500.0,21.4427,21.4676,21.4345,21.4345,20500.0
2010-02-17 13:30:00,25.86,25.89,25.85,25.87,33900.0,21.4345,21.4593,21.4262,21.4427,33900.0
2010-02-17 13:35:00,25.87,25.88,25.83,25.88,26900.0,21.4427,21.451,21.4096,21.451,26900.0
2010-02-17 13:40:00,25.88,25.89,25.87,25.88,6000.0,21.451,21.4593,21.4427,21.451,6000.0
2010-02-17 13:45:00,25.87,25.88,25.8,25.82,53200.0,21.4427,21.451,21.3847,21.4013,53200.0
2010-02-17 13:50:00,25.82,25.84,25.81,25.84,14600.0,21.4013,21.4179,21.393,21.4179,14600.0
2010-02-17 13:55:00,25.84,25.89,25.84,25.89,7000.0,21.4179,21.4593,21.4179,21.4593,7000.0
2010-02-17 14:00:00,25.89,25.9,25.73,25.78,124600.0,21.4593,21.4676,21.3267,21.3682,124600.0
2010-02-17 14:05:00,25.79,25.83,25.76,25.83,34900.0,21.3764,21.4096,21.3516,21.4096,34900.0
2010-02-17 14:10:00,25.84,25.85,25.83,25.83,11600.0,21.4179,21.4262,21.4096,21.4096,11600.0
2010-02-17 14:15:00,25.83,25.83,25.76,25.78,19400.0,21.4096,21.4096,21.3516,21.3682,19400.0
2010-02-17 14:20:00,25.77,25.78,25.71,25.75,25200.0,21.3599,21.3682,21.3101,21.3433,25200.0
2010-02-17 14:25:00,25.77,25.83,25.77,25.78,7700.0,21.3599,21.4096,21.3599,21.3682,7700.0
2010-02-17 14:30:00,25.77,25.79,25.75,25.78,14100.0,21.3599,21.3764,21.3433,21.3682,14100.0
2010-02-17 14:35:00,25.79,25.79,25.77,25.78,12600.0,21.3764,21.3764,21.3599,21.3682,12600.0
2010-02-17 14:40:00,25.79,25.81,25.76,25.77,20800.0,21.3764,21.393,21.3516,21.3599,20800.0
2010-02-17 14:45:00,25.77,25.77,25.73,25.73,18500.0,21.3599,21.3599,21.3267,21.3267,18500.0
2010-02-17 14:50:00,25.72,25.73,25.71,25.71,13400.0,21.3184,21.3267,21.3101,21.3101,13400.0
2010-02-17 14:55:00,25.71,25.76,25.71,25.75,20100.0,21.3101,21.3516,21.3101,21.3433,20100.0
2010-02-17 15:00:00,25.76,25.79,25.75,25.79,21800.0,21.3516,21.3764,21.3433,21.3764,21800.0
2010-02-17 15:05:00,25.79,25.81,25.79,25.8,26000.0,21.3764,21.393,21.3764,21.3847,26000.0
2010-02-17 15:10:00,25.8,25.81,25.79,25.8,24100.0,21.3847,21.393,21.3764,21.3847,24100.0
2010-02-17 15:15:00,25.81,25.84,25.8,25.83,30800.0,21.393,21.4179,21.3847,21.4096,30800.0
2010-02-17 15:20:00,25.84,25.86,25.81,25.83,35600.0,21.4179,21.4345,21.393,21.4096,35600.0
2010-02-17 15:25:00,25.82,25.85,25.82,25.83,26100.0,21.4013,21.4262,21.4013,21.4096,26100.0
2010-02-17 15:30:00,25.84,25.9,25.81,25.9,36000.0,21.4179,21.4676,21.393,21.4676,36000.0
2010-02-17 15:35:00,25.9,25.93,25.9,25.91,39900.0,21.4676,21.4925,21.4676,21.4759,39900.0
2010-02-17 15:40:00,25.9,25.93,25.9,25.92,60600.0,21.4676,21.4925,21.4676,21.4842,60600.0
2010-02-17 15:45:00,25.92,25.94,25.91,25.92,38600.0,21.4842,21.5008,21.4759,21.4842,38600.0
2010-02-17 15:50:00,25.92,25.92,25.86,25.89,96700.0,21.4842,21.4842,21.4345,21.4593,96700.0
2010-02-17 15:55:00,25.88,25.9,25.86,25.9,93700.0,21.451,21.4676,21.4345,21.4676,93700.0
2010-02-18 09:30:00,25.58,25.66,25.52,25.61,23700.0,21.2024,21.2687,21.1526,21.2272,23700.0
2010-02-18 09:35:00,25.62,25.68,25.6,25.63,26200.0,21.2355,21.2853,21.219,21.2438,26200.0
2010-02-18 09:40:00,25.63,25.73,25.62,25.64,26600.0,21.2438,21.3267,21.2355,21.2521,26600.0
2010-02-18 09:45:00,25.63,25.65,25.6,25.64,21200.0,21.2438,21.2604,21.219,21.2521,21200.0
2010-02-18 09:50:00,25.64,25.76,25.64,25.73,13000.0,21.2521,21.3516,21.2521,21.3267,13000.0
2010-02-18 09:55:00,25.74,25.74,25.67,25.67,4100.0,21.335,21.335,21.277,21.277,4100.0
2010-02-18 10:00:00,25.67,25.73,25.63,25.72,9600.0,21.277,21.3267,21.2438,21.3184,9600.0
2010-02-18 10:05:00,25.73,25.75,25.69,25.75,26100.0,21.3267,21.3433,21.2936,21.3433,26100.0
2010-02-18 10:10:00,25.75,25.81,25.71,25.79,12000.0,21.3433,21.393,21.3101,21.3764,12000.0
2010-02-18 10:15:00,25.78,25.79,25.72,25.72,10300.0,21.3682,21.3764,21.3184,21.3184,10300.0
2010-02-18 10:20:00,25.71,25.71,25.61,25.62,20600.0,21.3101,21.3101,21.2272,21.2355,20600.0
2010-02-18 10:25:00,25.62,25.62,25.56,25.6,15000.0,21.2355,21.2355,21.1858,21.219,15000.0
2010-02-18 10:30:00,25.59,25.59,25.55,25.57,18500.0,21.2107,21.2107,21.1775,21.1941,18500.0
2010-02-18 10:35:00,25.57,25.61,25.57,25.6,14100.0,21.1941,21.2272,21.1941,21.219,14100.0
2010-02-18 10:40:00,25.6,25.65,25.6,25.61,22800.0,21.219,21.2604,21.219,21.2272,22800.0
2010-02-18 10:45:00,25.62,25.67,25.61,25.67,18200.0,21.2355,21.277,21.2272,21.277,18200.0
2010-02-18 10:50:00,25.67,25.67,25.63,25.63,13100.0,21.277,21.277,21.2438,21.2438,13100.0
2010-02-18 10:55:00,25.64,25.68,25.64,25.66,6300.0,21.2521,21.2853,21.2521,21.2687,6300.0
2010-02-18 11:00:00,25.65,25.66,25.62,25.64,11000.0,21.2604,21.2687,21.2355,21.2521,11000.0
2010-02-18 11:05:00,25.64,25.64,25.6,25.6,11500.0,21.2521,21.2521,21.219,21.219,11500.0
2010-02-18 11:10:00,25.6,25.63,25.6,25.62,4700.0,21.219,21.2438,21.219,21.2355,4700.0
2010-02-18 11:15:00,25.62,25.63,25.58,25.58,12900.0,21.2355,21.2438,21.2024,21.2024,12900.0
2010-02-18 11:20:00,25.61,25.63,25.57,25.59,15600.0,21.2272,21.2438,21.1941,21.2107,15600.0
2010-02-18 11:25:00,25.6,25.62,25.59,25.61,7300.0,21.219,21.2355,21.2107,21.2272,7300.0
2010-02-18 11:30:00,25.61,25.62,25.58,25.6,6000.0,21.2272,21.2355,21.2024,21.219,6000.0
2010-02-18 11:35:00,25.6,25.61,25.58,25.6,10200.0,21.219,21.2272,21.2024,21.219,10200.0
2010-02-18 11:40:00,25.6,25.62,25.58,25.62,9600.0,21.219,21.2355,21.2024,21.2355,9600.0
2010-02-18 11:45:00,25.63,25.71,25.63,25.71,17900.0,21.2438,21.3101,21.2438,21.3101,17900.0
2010-02-18 11:50:00,25.7,25.73,25.7,25.7,8000.0,21.3018,21.3267,21.3018,21.3018,8000.0
2010-02-18 11:55:00,25.7,25.75,25.7,25.74,4000.0,21.3018,21.3433,21.3018,21.335,4000.0
2010-02-18 12:00:00,25.73,25.74,25.72,25.72,4400.0,21.3267,21.335,21.3184,21.3184,4400.0
2010-02-18 12:05:00,25.72,25.72,25.7,25.71,5000.0,21.3184,21.3184,21.3018,21.3101,5000.0
2010-02-18 12:10:00,25.71,25.72,25.69,25.69,4500.0,21.3101,21.3184,21.2936,21.2936,4500.0
2010-02-18 12:15:00,25.7,25.75,25.69,25.74,3600.0,21.3018,21.3433,21.2936,21.335,3600.0
2010-02-18 12:20:00,25.74,25.75,25.73,25.74,11900.0,21.335,21.3433,21.3267,21.335,11900.0
2010-02-18 12:25:00,25.74,25.74,25.71,25.71,3700.0,21.335,21.335,21.3101,21.3101,3700.0
2010-02-18 12:30:00,25.7,25.7,25.69,25.69,2700.0,21.3018,21.3018,21.2936,21.2936,2700.0
2010-02-18 12:35:00,25.69,25.7,25.67,25.68,3700.0,21.2936,21.3018,21.277,21.2853,3700.0
2010-02-18 12:40:00,25.66,25.67,25.63,25.64,28300.0,21.2687,21.277,21.2438,21.2521,28300.0
2010-02-18 12:45:00,25.63,25.63,25.61,25.62,4200.0,21.2438,21.2438,21.2272,21.2355,4200.0
2010-02-18 12:50:00,25.62,25.65,25.61,25.64,9700.0,21.2355,21.2604,21.2272,21.2521,9700.0
2010-02-18 12:55:00,25.65,25.71,25.65,25.7,9800.0,21.2604,21.3101,21.2604,21.3018,9800.0
2010-02-18 13:00:00,25.7,25.71,25.69,25.71,9700.0,21.3018,21.3101,21.2936,21.3101,9700.0
2010-02-18 13:05:00,25.7,25.71,25.67,25.69,4200.0,21.3018,21.3101,21.277,21.2936,4200.0
2010-02-18 13:10:00,25.68,25.7,25.68,25.68,7500.0,21.2853,21.3018,21.2853,21.2853,7500.0
2010-02-18 13:15:00,25.67,25.68,25.63,25.63,7700.0,21.277,21.2853,21.2438,21.2438,7700.0
2010-02-18 13:20:00,25.63,25.63,25.61,25.61,9600.0,21.2438,21.2438,21.2272,21.2272,9600.0
2010-02-18 13:25:00,25.61,25.62,25.61,25.61,8200.0,21.2272,21.2355,21.2272,21.2272,8200.0
2010-02-18 13:30:00,25.61,25.64,25.61,25.62,9300.0,21.2272,21.2521,21.2272,21.2355,9300.0
2010-02-18 13:35:00,25.62,25.63,25.6,25.61,8800.0,21.2355,21.2438,21.219,21.2272,8800.0
2010-02-18 13:40:00,25.6,25.64,25.6,25.63,15000.0,21.219,21.2521,21.219,21.2438,15000.0
2010-02-18 13:45:00,25.62,25.65,25.62,25.62,8200.0,21.2355,21.2604,21.2355,21.2355,8200.0
2010-02-18 13:50:00,25.63,25.67,25.63,25.66,6700.0,21.2438,21.277,21.2438,21.2687,6700.0
2010-02-18 13:55:00,25.66,25.7,25.66,25.68,7100.0,21.2687,21.3018,21.2687,21.2853,7100.0
2010-02-18 14:00:00,25.69,25.69,25.67,25.67,9600.0,21.2936,21.2936,21.277,21.277,9600.0
2010-02-18 14:05:00,25.67,25.68,25.66,25.66,3200.0,21.277,21.2853,21.2687,21.2687,3200.0
2010-02-18 14:10:00,25.66,25.67,25.65,25.65,4300.0,21.2687,21.277,21.2604,21.2604,4300.0
2010-02-18 14:15:00,25.66,25.75,25.66,25.74,15600.0,21.2687,21.3433,21.2687,21.335,15600.0
2010-02-18 14:20:00,25.73,25.73,25.71,25.71,9800.0,21.3267,21.3267,21.3101,21.3101,9800.0
2010-02-18 14:25:00,25.72,25.76,25.72,25.74,18200.0,21.3184,21.3516,21.3184,21.335,18200.0
2010-02-18 14:30:00,25.74,25.81,25.73,25.81,22400.0,21.335,21.393,21.3267,21.393,22400.0
2010-02-18 14:35:00,25.81,25.85,25.8,25.82,36000.0,21.393,21.4262,21.3847,21.4013,36000.0
2010-02-18 14:40:00,25.82,25.83,25.8,25.81,21400.0,21.4013,21.4096,21.3847,21.393,21400.0
2010-02-18 14:45:00,25.82,25.84,25.79,25.8,30500.0,21.4013,21.4179,21.3764,21.3847,30500.0
2010-02-18 14:50:00,25.81,25.86,25.8,25.86,19200.0,21.393,21.4345,21.3847,21.4345,19200.0
2010-02-18 14:55:00,25.86,25.9,25.86,25.9,30500.0,21.4345,21.4676,21.4345,21.4676,30500.0
2010-02-18 15:00:00,25.9,25.9,25.81,25.81,31600.0,21.4676,21.4676,21.393,21.393,31600.0
2010-02-18 15:05:00,25.82,25.9,25.81,25.9,47000.0,21.4013,21.4676,21.393,21.4676,47000.0
2010-02-18 15:10:00,25.89,25.9,25.85,25.87,23000.0,21.4593,21.4676,21.4262,21.4427,23000.0
2010-02-18 15:15:00,25.86,25.89,25.68,25.89,118400.0,21.4345,21.4593,21.2853,21.4593,118400.0
2010-02-18 15:20:00,25.89,25.89,25.81,25.82,53900.0,21.4593,21.4593,21.393,21.4013,53900.0
2010-02-18 15:25:00,25.82,25.82,25.77,25.8,36900.0,21.4013,21.4013,21.3599,21.3847,36900.0
2010-02-18 15:30:00,25.8,25.81,25.78,25.8,60200.0,21.3847,21.393,21.3682,21.3847,60200.0
2010-02-18 15:35:00,25.8,25.81,25.78,25.79,48200.0,21.3847,21.393,21.3682,21.3764,48200.0
2010-02-18 15:40:00,25.8,25.83,25.75,25.78,72800.0,21.3847,21.4096,21.3433,21.3682,72800.0
2010-02-18 15:45:00,25.77,25.79,25.74,25.75,68800.0,21.3599,21.3764,21.335,21.3433,68800.0
2010-02-18 15:50:00,25.75,25.79,25.75,25.75,108000.0,21.3433,21.3764,21.3433,21.3433,108000.0
2010-02-18 15:55:00,25.75,25.89,25.75,25.88,340900.0,21.3433,21.4593,21.3433,21.451,340900.0
2010-02-19 09:30:00,25.71,25.75,25.66,25.67,57700.0,21.3101,21.3433,21.2687,21.277,57700.0
2010-02-19 09:35:00,25.67,25.84,25.67,25.84,91400.0,21.277,21.4179,21.277,21.4179,91400.0
2010-02-19 09:40:00,25.84,25.91,25.83,25.86,26300.0,21.4179,21.4759,21.4096,21.4345,26300.0
2010-02-19 09:45:00,25.87,25.88,25.77,25.79,23000.0,21.4427,21.451,21.3599,21.3764,23000.0
2010-02-19 09:50:00,25.79,25.83,25.76,25.83,23300.0,21.3764,21.4096,21.3516,21.4096,23300.0
2010-02-19 09:55:00,25.83,25.85,25.75,25.75,10800.0,21.4096,21.4262,21.3433,21.3433,10800.0
2010-02-19 10:00:00,25.76,25.78,25.71,25.73,38400.0,21.3516,21.3682,21.3101,21.3267,38400.0
2010-02-19 10:05:00,25.73,25.82,25.7,25.8,19300.0,21.3267,21.4013,21.3018,21.3847,19300.0
2010-02-19 10:10:00,25.8,25.81,25.76,25.77,19000.0,21.3847,21.393,21.3516,21.3599,19000.0
2010-02-19 10:15:00,25.78,25.8,25.76,25.79,17000.0,21.3682,21.3847,21.3516,21.3764,17000.0
2010-02-19 10:20:00,25.79,25.85,25.79,25.85,42700.0,21.3764,21.4262,21.3764,21.4262,42700.0
2010-02-19 10:25:00,25.84,25.88,25.84,25.84,19900.0,21.4179,21.451,21.4179,21.4179,19900.0
2010-02-19 10:30:00,25.85,25.87,25.82,25.85,6800.0,21.4262,21.4427,21.4013,21.4262,6800.0
2010-02-19 10:35:00,25.84,25.84,25.81,25.84,8100.0,21.4179,21.4179,21.393,21.4179,8100.0
2010-02-19 10:40:00,25.84,25.88,25.84,25.85,17100.0,21.4179,21.451,21.4179,21.4262,17100.0
2010-02-19 10:45:00,25.85,25.91,25.85,25.91,10400.0,21.4262,21.4759,21.4262,21.4759,10400.0
2010-02-19 10:50:00,25.9,25.92,25.87,25.91,19800.0,21.4676,21.4842,21.4427,21.4759,19800.0
2010-02-19 10:55:00,25.92,25.92,25.89,25.9,13500.0,21.4842,21.4842,21.4593,21.4676,13500.0
2010-02-19 11:00:00,25.9,25.94,25.9,25.92,29100.0,21.4676,21.5008,21.4676,21.4842,29100.0
2010-02-19 11:05:00,25.91,25.96,25.91,25.96,29100.0,21.4759,21.5173,21.4759,21.5173,29100.0
2010-02-19 11:10:00,25.97,26.04,25.95,26.04,60400.0,21.5256,21.5837,21.5091,21.5837,60400.0
2010-02-19 11:15:00,26.04,26.08,26.04,26.04,30400.0,21.5837,21.6168,21.5837,21.5837,30400.0
2010-02-19 11:20:00,26.06,26.1,26.04,26.09,34700.0,21.6002,21.6334,21.5837,21.6251,34700.0
2010-02-19 11:25:00,26.1,26.13,26.08,26.12,10700.0,21.6334,21.6583,21.6168,21.65,10700.0
2010-02-19 11:30:00,26.12,26.15,26.09,26.13,15000.0,21.65,21.6748,21.6251,21.6583,15000.0
2010-02-19 11:35:00,26.13,26.14,26.12,26.13,11100.0,21.6583,21.6665,21.65,21.6583,11100.0
2010-02-19 11:40:00,26.13,26.18,26.13,26.15,10900.0,21.6583,21.6997,21.6583,21.6748,10900.0
2010-02-19 11:45:00,26.15,26.17,26.14,26.15,11200.0,21.6748,21.6914,21.6665,21.6748,11200.0
2010-02-19 11:50:00,26.15,26.19,26.14,26.17,25900.0,21.6748,21.708,21.6665,21.6914,25900.0
2010-02-19 11:55:00,26.16,26.21,26.15,26.21,16300.0,21.6831,21.7246,21.6748,21.7246,16300.0
2010-02-19 12:00:00,26.21,26.22,26.13,26.14,17900.0,21.7246,21.7329,21.6583,21.6665,17900.0
2010-02-19 12:05:00,26.14,26.24,26.14,26.2,19500.0,21.6665,21.7494,21.6665,21.7163,19500.0
2010-02-19 12:10:00,26.2,26.2,26.18,26.19,7000.0,21.7163,21.7163,21.6997,21.708,7000.0
2010-02-19 12:15:00,26.18,26.19,26.13,26.19,21000.0,21.6997,21.708,21.6583,21.708,21000.0
2010-02-19 12:20:00,26.19,26.25,26.18,26.24,17000.0,21.708,21.7577,21.6997,21.7494,17000.0
2010-02-19 12:25:00,26.24,26.28,26.19,26.19,17300.0,21.7494,21.7826,21.708,21.708,17300.0
2010-02-19 12:30:00,26.2,26.24,26.19,26.23,11100.0,21.7163,21.7494,21.708,21.7411,11100.0
2010-02-19 12:35:00,26.23,26.24,26.2,26.23,9200.0,21.7411,21.7494,21.7163,21.7411,9200.0
2010-02-19 12:40:00,26.23,26.25,26.22,26.24,7800.0,21.7411,21.7577,21.7329,21.7494,7800.0
2010-02-19 12:45:00,26.24,26.28,26.24,26.27,11700.0,21.7494,21.7826,21.7494,21.7743,11700.0
2010-02-19 12:50:00,26.27,26.28,26.26,26.27,9600.0,21.7743,21.7826,21.766,21.7743,9600.0
2010-02-19 12:55:00,26.28,26.28,26.25,26.27,11800.0,21.7826,21.7826,21.7577,21.7743,11800.0
2010-02-19 13:00:00,26.28,26.28,26.23,26.25,11200.0,21.7826,21.7826,21.7411,21.7577,11200.0
2010-02-19 13:05:00,26.25,26.26,26.24,26.25,4500.0,21.7577,21.766,21.7494,21.7577,4500.0
2010-02-19 13:10:00,26.25,26.28,26.24,26.25,8300.0,21.7577,21.7826,21.7494,21.7577,8300.0
2010-02-19 13:15:00,26.25,26.25,26.23,26.24,10600.0,21.7577,21.7577,21.7411,21.7494,10600.0
2010-02-19 13:20:00,26.25,26.26,26.2,26.2,13100.0,21.7577,21.766,21.7163,21.7163,13100.0
2010-02-19 13:25:00,26.21,26.22,26.17,26.18,16100.0,21.7246,21.7329,21.6914,21.6997,16100.0
2010-02-19 13:30:00,26.17,26.23,26.16,26.21,14100.0,21.6914,21.7411,21.6831,21.7246,14100.0
2010-02-19 13:35:00,26.21,26.22,26.18,26.19,8700.0,21.7246,21.7329,21.6997,21.708,8700.0
2010-02-19 13:40:00,26.18,26.2,26.18,26.18,4700.0,21.6997,21.7163,21.6997,21.6997,4700.0
2010-02-19 13:45:00,26.18,26.22,26.16,26.18,19100.0,21.6997,21.7329,21.6831,21.6997,19100.0
2010-02-19 13:50:00,26.19,26.19,26.12,26.13,22700.0,21.708,21.708,21.65,21.6583,22700.0
2010-02-19 13:55:00,26.17,26.19,26.15,26.18,7500.0,21.6914,21.708,21.6748,21.6997,7500.0
2010-02-19 14:00:00,26.18,26.18,26.12,26.15,18800.0,21.6997,21.6997,21.65,21.6748,18800.0
2010-02-19 14:05:00,26.16,26.21,26.16,26.21,52000.0,21.6831,21.7246,21.6831,21.7246,52000.0
2010-02-19 14:10:00,26.21,26.22,26.2,26.2,20200.0,21.7246,21.7329,21.7163,21.7163,20200.0
2010-02-19 14:15:00,26.2,26.23,26.2,26.2,19200.0,21.7163,21.7411,21.7163,21.7163,19200.0
2010-02-19 14:20:00,26.2,26.25,26.19,26.24,28300.0,21.7163,21.7577,21.708,21.7494,28300.0
2010-02-19 14:25:00,26.24,26.26,26.2,26.2,20300.0,21.7494,21.766,21.7163,21.7163,20300.0
2010-02-19 14:30:00,26.2,26.27,26.19,26.27,13000.0,21.7163,21.7743,21.708,21.7743,13000.0
2010-02-19 14:35:00,26.27,26.28,26.25,26.27,22900.0,21.7743,21.7826,21.7577,21.7743,22900.0
2010-02-19 14:40:00,26.27,26.28,26.23,26.26,23000.0,21.7743,21.7826,21.7411,21.766,23000.0
2010-02-19 14:45:00,26.26,26.26,26.22,26.24,25300.0,21.766,21.766,21.7329,21.7494,25300.0
2010-02-19 14:50:00,26.25,26.27,26.24,26.25,18700.0,21.7577,21.7743,21.7494,21.7577,18700.0
2010-02-19 14:55:00,26.24,26.27,26.22,26.23,11900.0,21.7494,21.7743,21.7329,21.7411,11900.0
2010-02-19 15:00:00,26.22,26.24,26.21,26.22,18800.0,21.7329,21.7494,21.7246,21.7329,18800.0
2010-02-19 15:05:00,26.21,26.22,26.18,26.2,31800.0,21.7246,21.7329,21.6997,21.7163,31800.0
2010-02-19 15:10:00,26.2,26.22,26.11,26.13,38100.0,21.7163,21.7329,21.6417,21.6583,38100.0
2010-02-19 15:15:00,26.13,26.15,26.11,26.14,43100.0,21.6583,21.6748,21.6417,21.6665,43100.0
2010-02-19 15:20:00,26.13,26.17,26.12,26.16,21000.0,21.6583,21.6914,21.65,21.6831,21000.0
2010-02-19 15:25:00,26.16,26.19,26.15,26.17,21200.0,21.6831,21.708,21.6748,21.6914,21200.0
2010-02-19 15:30:00,26.17,26.19,26.17,26.18,20600.0,21.6914,21.708,21.6914,21.6997,20600.0
2010-02-19 15:35:00,26.19,26.24,26.18,26.22,58000.0,21.708,21.7494,21.6997,21.7329,58000.0
2010-02-19 15:40:00,26.22,26.3,26.21,26.27,69200.0,21.7329,21.7992,21.7246,21.7743,69200.0
2010-02-19 15:45:00,26.28,26.31,26.27,26.31,54500.0,21.7826,21.8075,21.7743,21.8075,54500.0
2010-02-19 15:50:00,26.31,26.35,26.27,26.3,112800.0,21.8075,21.8406,21.7743,21.7992,112800.0
2010-02-19 15:55:00,26.3,26.3,26.27,26.28,116800.0,21.7992,21.7992,21.7743,21.7826,116800.0
2010-02-22 09:30:00,26.61,26.64,26.57,26.62,27300.0,22.0561,22.081,22.023,22.0644,27300.0
2010-02-22 09:35:00,26.63,26.68,26.57,26.61,16900.0,22.0727,22.1141,22.023,22.0561,16900.0
2010-02-22 09:40:00,26.6,26.62,26.5,26.53,25800.0,22.0478,22.0644,21.9649,21.9898,25800.0
2010-02-22 09:45:00,26.52,26.59,26.52,26.56,14800.0,21.9815,22.0395,21.9815,22.0147,14800.0
2010-02-22 09:50:00,26.57,26.59,26.51,26.57,13700.0,22.023,22.0395,21.9732,22.023,13700.0
2010-02-22 09:55:00,26.57,26.6,26.52,26.59,19700.0,22.023,22.0478,21.9815,22.0395,19700.0
2010-02-22 10:00:00,26.59,26.61,26.47,26.5,34600.0,22.0395,22.0561,21.9401,21.9649,34600.0
2010-02-22 10:05:00,26.51,26.59,26.49,26.53,27300.0,21.9732,22.0395,21.9566,21.9898,27300.0
2010-02-22 10:10:00,26.53,26.59,26.49,26.5,29000.0,21.9898,22.0395,21.9566,21.9649,29000.0
2010-02-22 10:15:00,26.51,26.52,26.46,26.46,26300.0,21.9732,21.9815,21.9318,21.9318,26300.0
2010-02-22 10:20:00,26.47,26.51,26.46,26.49,28700.0,21.9401,21.9732,21.9318,21.9566,28700.0
2010-02-22 10:25:00,26.48,26.5,26.47,26.49,15300.0,21.9484,21.9649,21.9401,21.9566,15300.0
2010-02-22 10:30:00,26.49,26.54,26.48,26.52,21600.0,21.9566,21.9981,21.9484,21.9815,21600.0
2010-02-22 10:35:00,26.52,26.54,26.51,26.54,8500.0,21.9815,21.9981,21.9732,21.9981,8500.0
2010-02-22 10:40:00,26.54,26.61,26.53,26.59,12700.0,21.9981,22.0561,21.9898,22.0395,12700.0
2010-02-22 10:45:00,26.59,26.59,26.5,26.5,46400.0,22.0395,22.0395,21.9649,21.9649,46400.0
2010-02-22 10:50:00,26.5,26.51,26.48,26.49,20500.0,21.9649,21.9732,21.9484,21.9566,20500.0
2010-02-22 10:55:00,26.49,26.5,26.44,26.47,34700.0,21.9566,21.9649,21.9152,21.9401,34700.0
2010-02-22 11:00:00,26.47,26.56,26.47,26.54,24900.0,21.9401,22.0147,21.9401,21.9981,24900.0
2010-02-22 11:05:00,26.54,26.56,26.52,26.52,29600.0,21.9981,22.0147,21.9815,21.9815,29600.0
2010-02-22 11:10:00,26.53,26.57,26.51,26.53,29000.0,21.9898,22.023,21.9732,21.9898,29000.0
2010-02-22 11:15:00,26.52,26.55,26.5,26.55,20800.0,21.9815,22.0064,21.9649,22.0064,20800.0
2010-02-22 11:20:00,26.55,26.58,26.54,26.56,15500.0,22.0064,22.0312,21.9981,22.0147,15500.0
2010-02-22 11:25:00,26.57,26.57,26.49,26.51,16300.0,22.023,22.023,21.9566,21.9732,16300.0
2010-02-22 11:30:00,26.52,26.56,26.5,26.5,12300.0,21.9815,22.0147,21.9649,21.9649,12300.0
2010-02-22 11:35:00,26.5,26.52,26.49,26.5,10800.0,21.9649,21.9815,21.9566,21.9649,10800.0
2010-02-22 11:40:00,26.51,26.59,26.51,26.59,13200.0,21.9732,22.0395,21.9732,22.0395,13200.0
2010-02-22 11:45:00,26.59,26.61,26.56,26.56,12800.0,22.0395,22.0561,22.0147,22.0147,12800.0
2010-02-22 11:50:00,26.55,26.58,26.53,26.55,14500.0,22.0064,22.0312,21.9898,22.0064,14500.0
2010-02-22 11:55:00,26.54,26.63,26.54,26.63,11200.0,21.9981,22.0727,21.9981,22.0727,11200.0
2010-02-22 12:00:00,26.63,26.68,26.6,26.68,19500.0,22.0727,22.1141,22.0478,22.1141,19500.0
2010-02-22 12:05:00,26.68,26.71,26.67,26.7,8700.0,22.1141,22.139,22.1058,22.1307,8700.0
2010-02-22 12:10:00,26.7,26.7,26.62,26.62,17000.0,22.1307,22.1307,22.0644,22.0644,17000.0
2010-02-22 12:15:00,26.63,26.63,26.57,26.57,4300.0,22.0727,22.0727,22.023,22.023,4300.0
2010-02-22 12:20:00,26.58,26.58,26.57,26.57,1400.0,22.0312,22.0312,22.023,22.023,1400.0
2010-02-22 12:25:00,26.57,26.62,26.57,26.62,8700.0,22.023,22.0644,22.023,22.0644,8700.0
2010-02-22 12:30:00,26.62,26.66,26.62,26.66,9300.0,22.0644,22.0976,22.0644,22.0976,9300.0
2010-02-22 12:35:00,26.66,26.75,26.66,26.75,5600.0,22.0976,22.1722,22.0976,22.1722,5600.0
2010-02-22 12:40:00,26.75,26.76,26.73,26.73,4500.0,22.1722,22.1804,22.1556,22.1556,4500.0
2010-02-22 12:45:00,26.73,26.75,26.73,26.74,4200.0,22.1556,22.1722,22.1556,22.1639,4200.0
2010-02-22 12:50:00,26.74,26.74,26.69,26.69,6200.0,22.1639,22.1639,22.1224,22.1224,6200.0
2010-02-22 12:55:00,26.69,26.69,26.66,26.68,4300.0,22.1224,22.1224,22.0976,22.1141,4300.0
2010-02-22 13:00:00,26.68,26.69,26.64,26.64,7300.0,22.1141,22.1224,22.081,22.081,7300.0
2010-02-22 13:05:00,26.64,26.65,26.61,26.65,6900.0,22.081,22.0893,22.0561,22.0893,6900.0
2010-02-22 13:10:00,26.65,26.65,26.59,26.59,3600.0,22.0893,22.0893,22.0395,22.0395,3600.0
2010-02-22 13:15:00,26.59,26.62,26.59,26.6,3700.0,22.0395,22.0644,22.0395,22.0478,3700.0
2010-02-22 13:20:00,26.6,26.63,26.6,26.63,6200.0,22.0478,22.0727,22.0478,22.0727,6200.0
2010-02-22 13:25:00,26.62,26.65,26.62,26.64,4600.0,22.0644,22.0893,22.0644,22.081,4600.0
2010-02-22 13:30:00,26.64,26.64,26.59,26.59,24900.0,22.081,22.081,22.0395,22.0395,24900.0
2010-02-22 13:35:00,26.59,26.59,26.56,26.56,8300.0,22.0395,22.0395,22.0147,22.0147,8300.0
2010-02-22 13:40:00,26.57,26.58,26.54,26.58,8300.0,22.023,22.0312,21.9981,22.0312,8300.0
2010-02-22 13:45:00,26.59,26.64,26.59,26.64,18400.0,22.0395,22.081,22.0395,22.081,18400.0
2010-02-22 13:50:00,26.64,26.64,26.63,26.64,3600.0,22.081,22.081,22.0727,22.081,3600.0
2010-02-22 13:55:00,26.63,26.64,26.58,26.58,10000.0,22.0727,22.081,22.0312,22.0312,10000.0
2010-02-22 14:00:00,26.58,26.61,26.58,26.6,10000.0,22.0312,22.0561,22.0312,22.0478,10000.0
2010-02-22 14:05:00,26.59,26.59,26.53,26.53,6500.0,22.0395,22.0395,21.9898,21.9898,6500.0
2010-02-22 14:10:00,26.53,26.54,26.52,26.53,9800.0,21.9898,21.9981,21.9815,21.9898,9800.0
2010-02-22 14:15:00,26.52,26.57,26.52,26.57,12600.0,21.9815,22.023,21.9815,22.023,12600.0
2010-02-22 14:20:00,26.57,26.61,26.57,26.6,4500.0,22.023,22.0561,22.023,22.0478,4500.0
2010-02-22 14:25:00,26.6,26.6,26.53,26.53,13800.0,22.0478,22.0478,21.9898,21.9898,13800.0
2010-02-22 14:30:00,26.53,26.56,26.5,26.56,20700.0,21.9898,22.0147,21.9649,22.0147,20700.0
2010-02-22 14:35:00,26.56,26.6,26.56,26.6,6500.0,22.0147,22.0478,22.0147,22.0478,6500.0
2010-02-22 14:40:00,26.6,26.6,26.57,26.59,12100.0,22.0478,22.0478,22.023,22.0395,12100.0
2010-02-22 14:45:00,26.6,26.6,26.57,26.58,12100.0,22.0478,22.0478,22.023,22.0312,12100.0
2010-02-22 14:50:00,26.59,26.63,26.59,26.62,10300.0,22.0395,22.0727,22.0395,22.0644,10300.0
2010-02-22 14:55:00,26.61,26.61,26.58,26.59,11500.0,22.0561,22.0561,22.0312,22.0395,11500.0
2010-02-22 15:00:00,26.59,26.6,26.57,26.6,10600.0,22.0395,22.0478,22.023,22.0478,10600.0
2010-02-22 15:05:00,26.6,26.63,26.6,26.63,7000.0,22.0478,22.0727,22.0478,22.0727,7000.0
2010-02-22 15:10:00,26.63,26.63,26.6,26.61,9300.0,22.0727,22.0727,22.0478,22.0561,9300.0
2010-02-22 15:15:00,26.62,26.62,26.6,26.61,9600.0,22.0644,22.0644,22.0478,22.0561,9600.0
2010-02-22 15:20:00,26.61,26.64,26.61,26.63,14300.0,22.0561,22.081,22.0561,22.0727,14300.0
2010-02-22 15:25:00,26.63,26.65,26.63,26.65,14000.0,22.0727,22.0893,22.0727,22.0893,14000.0
2010-02-22 15:30:00,26.65,26.65,26.59,26.62,60800.0,22.0893,22.0893,22.0395,22.0644,60800.0
2010-02-22 15:35:00,26.62,26.67,26.62,26.66,23000.0,22.0644,22.1058,22.0644,22.0976,23000.0
2010-02-22 15:40:00,26.66,26.66,26.58,26.6,54700.0,22.0976,22.0976,22.0312,22.0478,54700.0
2010-02-22 15:45:00,26.6,26.67,26.59,26.61,61900.0,22.0478,22.1058,22.0395,22.0561,61900.0
2010-02-22 15:50:00,26.61,26.62,26.56,26.57,68600.0,22.0561,22.0644,22.0147,22.023,68600.0
2010-02-22 15:55:00,26.58,26.64,26.55,26.64,75800.0,22.0312,22.081,22.0064,22.081,75800.0
2010-02-23 09:30:00,26.32,26.38,26.29,26.37,26200.0,21.8157,21.8655,21.7909,21.8572,26200.0
2010-02-23 09:35:00,26.37,26.4,26.31,26.34,60700.0,21.8572,21.882,21.8075,21.8323,60700.0
2010-02-23 09:40:00,26.34,26.48,26.32,26.42,48300.0,21.8323,21.9484,21.8157,21.8986,48300.0
2010-02-23 09:45:00,26.42,26.47,26.42,26.43,29500.0,21.8986,21.9401,21.8986,21.9069,29500.0
2010-02-23 09:50:00,26.43,26.45,26.3,26.35,23800.0,21.9069,21.9235,21.7992,21.8406,23800.0
2010-02-23 09:55:00,26.36,26.38,26.26,26.26,43500.0,21.8489,21.8655,21.766,21.766,43500.0
2010-02-23 10:00:00,26.25,26.26,25.84,25.92,96500.0,21.7577,21.766,21.4179,21.4842,96500.0
2010-02-23 10:05:00,25.9,25.9,25.78,25.8,87700.0,21.4676,21.4676,21.3682,21.3847,87700.0
2010-02-23 10:10:00,25.81,25.81,25.68,25.69,67300.0,21.393,21.393,21.2853,21.2936,67300.0
2010-02-23 10:15:00,25.68,25.73,25.58,25.73,127700.0,21.2853,21.3267,21.2024,21.3267,127700.0
2010-02-23 10:20:00,25.73,25.74,25.62,25.72,70100.0,21.3267,21.335,21.2355,21.3184,70100.0
2010-02-23 10:25:00,25.69,25.78,25.68,25.76,78900.0,21.2936,21.3682,21.2853,21.3516,78900.0
2010-02-23 10:30:00,25.76,25.8,25.71,25.73,62800.0,21.3516,21.3847,21.3101,21.3267,62800.0
2010-02-23 10:35:00,25.72,25.82,25.7,25.82,39600.0,21.3184,21.4013,21.3018,21.4013,39600.0
2010-02-23 10:40:00,25.82,25.92,25.81,25.9,104900.0,21.4013,21.4842,21.393,21.4676,104900.0
2010-02-23 10:45:00,25.89,25.9,25.82,25.82,23000.0,21.4593,21.4676,21.4013,21.4013,23000.0
2010-02-23 10:50:00,25.82,25.83,25.76,25.76,12900.0,21.4013,21.4096,21.3516,21.3516,12900.0
2010-02-23 10:55:00,25.76,25.82,25.75,25.8,19000.0,21.3516,21.4013,21.3433,21.3847,19000.0
2010-02-23 11:00:00,25.79,25.84,25.76,25.76,18700.0,21.3764,21.4179,21.3516,21.3516,18700.0
2010-02-23 11:05:00,25.77,25.84,25.76,25.79,52000.0,21.3599,21.4179,21.3516,21.3764,52000.0
2010-02-23 11:10:00,25.77,25.77,25.73,25.73,27500.0,21.3599,21.3599,21.3267,21.3267,27500.0
2010-02-23 11:15:00,25.74,25.74,25.65,25.68,56300.0,21.335,21.335,21.2604,21.2853,56300.0
2010-02-23 11:20:00,25.69,25.69,25.61,25.63,46800.0,21.2936,21.2936,21.2272,21.2438,46800.0
2010-02-23 11:25:00,25.64,25.65,25.6,25.64,16100.0,21.2521,21.2604,21.219,21.2521,16100.0
2010-02-23 11:30:00,25.64,25.7,25.64,25.69,12600.0,21.2521,21.3018,21.2521,21.2936,12600.0
2010-02-23 11:35:00,25.69,25.71,25.66,25.66,27200.0,21.2936,21.3101,21.2687,21.2687,27200.0
2010-02-23 11:40:00,25.66,25.67,25.66,25.66,8400.0,21.2687,21.277,21.2687,21.2687,8400.0
2010-02-23 11:45:00,25.66,25.67,25.62,25.62,14000.0,21.2687,21.277,21.2355,21.2355,14000.0
2010-02-23 11:50:00,25.62,25.63,25.55,25.6,27000.0,21.2355,21.2438,21.1775,21.219,27000.0
2010-02-23 11:55:00,25.59,25.59,25.56,25.56,13000.0,21.2107,21.2107,21.1858,21.1858,13000.0
2010-02-23 12:00:00,25.57,25.57,25.55,25.55,9000.0,21.1941,21.1941,21.1775,21.1775,9000.0
2010-02-23 12:05:00,25.56,25.57,25.55,25.56,21700.0,21.1858,21.1941,21.1775,21.1858,21700.0
2010-02-23 12:10:00,25.55,25.59,25.55,25.59,9800.0,21.1775,21.2107,21.1775,21.2107,9800.0
2010-02-23 12:15:00,25.59,25.63,25.58,25.62,30000.0,21.2107,21.2438,21.2024,21.2355,30000.0
2010-02-23 12:20:00,25.62,25.63,25.57,25.57,17100.0,21.2355,21.2438,21.1941,21.1941,17100.0
2010-02-23 12:25:00,25.57,25.61,25.56,25.61,12300.0,21.1941,21.2272,21.1858,21.2272,12300.0
2010-02-23 12:30:00,25.61,25.63,25.58,25.62,13700.0,21.2272,21.2438,21.2024,21.2355,13700.0
2010-02-23 12:35:00,25.62,25.62,25.58,25.62,16200.0,21.2355,21.2355,21.2024,21.2355,16200.0
2010-02-23 12:40:00,25.62,25.64,25.58,25.59,8800.0,21.2355,21.2521,21.2024,21.2107,8800.0
2010-02-23 12:45:00,25.58,25.61,25.55,25.61,26200.0,21.2024,21.2272,21.1775,21.2272,26200.0
2010-02-23 12:50:00,25.62,25.63,25.59,25.61,12500.0,21.2355,21.2438,21.2107,21.2272,12500.0
2010-02-23 12:55:00,25.61,25.69,25.59,25.69,37200.0,21.2272,21.2936,21.2107,21.2936,37200.0
2010-02-23 13:00:00,25.69,25.69,25.61,25.61,11900.0,21.2936,21.2936,21.2272,21.2272,11900.0
2010-02-23 13:05:00,25.6,25.6,25.55,25.56,12200.0,21.219,21.219,21.1775,21.1858,12200.0
2010-02-23 13:10:00,25.57,25.57,25.55,25.56,13400.0,21.1941,21.1941,21.1775,21.1858,13400.0
2010-02-23 13:15:00,25.57,25.59,25.56,25.56,18500.0,21.1941,21.2107,21.1858,21.1858,18500.0
2010-02-23 13:20:00,25.57,25.59,25.56,25.59,19700.0,21.1941,21.2107,21.1858,21.2107,19700.0
2010-02-23 13:25:00,25.59,25.62,25.59,25.62,14900.0,21.2107,21.2355,21.2107,21.2355,14900.0
2010-02-23 13:30:00,25.62,25.62,25.58,25.58,23300.0,21.2355,21.2355,21.2024,21.2024,23300.0
2010-02-23 13:35:00,25.57,25.67,25.56,25.62,150300.0,21.1941,21.277,21.1858,21.2355,150300.0
2010-02-23 13:40:00,25.62,25.63,25.57,25.58,15800.0,21.2355,21.2438,21.1941,21.2024,15800.0
2010-02-23 13:45:00,25.58,25.59,25.56,25.58,26700.0,21.2024,21.2107,21.1858,21.2024,26700.0
2010-02-23 13:50:00,25.58,25.59,25.56,25.56,19100.0,21.2024,21.2107,21.1858,21.1858,19100.0
2010-02-23 13:55:00,25.56,25.57,25.46,25.46,48600.0,21.1858,21.1941,21.1029,21.1029,48600.0
2010-02-23 14:00:00,25.46,25.5,25.45,25.48,30500.0,21.1029,21.1361,21.0946,21.1195,30500.0
2010-02-23 14:05:00,25.48,25.52,25.47,25.48,24900.0,21.1195,21.1526,21.1112,21.1195,24900.0
2010-02-23 14:10:00,25.49,25.6,25.48,25.6,21200.0,21.1278,21.219,21.1195,21.219,21200.0
2010-02-23 14:15:00,25.6,25.64,25.59,25.62,19700.0,21.219,21.2521,21.2107,21.2355,19700.0
2010-02-23 14:20:00,25.61,25.61,25.59,25.61,18200.0,21.2272,21.2272,21.2107,21.2272,18200.0
2010-02-23 14:25:00,25.6,25.62,25.59,25.6,22400.0,21.219,21.2355,21.2107,21.219,22400.0
2010-02-23 14:30:00,25.6,25.63,25.58,25.62,25000.0,21.219,21.2438,21.2024,21.2355,25000.0
2010-02-23 14:35:00,25.63,25.68,25.58,25.68,52800.0,21.2438,21.2853,21.2024,21.2853,52800.0
2010-02-23 14:40:00,25.69,25.76,25.67,25.72,35400.0,21.2936,21.3516,21.277,21.3184,35400.0
2010-02-23 14:45:00,25.72,25.76,25.72,25.76,16400.0,21.3184,21.3516,21.3184,21.3516,16400.0
2010-02-23 14:50:00,25.76,25.81,25.75,25.81,21000.0,21.3516,21.393,21.3433,21.393,21000.0
2010-02-23 14:55:00,25.82,25.82,25.76,25.76,19300.0,21.4013,21.4013,21.3516,21.3516,19300.0
2010-02-23 15:00:00,25.76,25.82,25.74,25.75,25400.0,21.3516,21.4013,21.335,21.3433,25400.0
2010-02-23 15:05:00,25.75,25.78,25.74,25.74,24600.0,21.3433,21.3682,21.335,21.335,24600.0
2010-02-23 15:10:00,25.73,25.76,25.7,25.75,25000.0,21.3267,21.3516,21.3018,21.3433,25000.0
2010-02-23 15:15:00,25.76,25.78,25.75,25.77,33900.0,21.3516,21.3682,21.3433,21.3599,33900.0
2010-02-23 15:20:00,25.78,25.79,25.75,25.77,37500.0,21.3682,21.3764,21.3433,21.3599,37500.0
2010-02-23 15:25:00,25.77,25.82,25.76,25.8,23300.0,21.3599,21.4013,21.3516,21.3847,23300.0
2010-02-23 15:30:00,25.8,25.81,25.76,25.77,26400.0,21.3847,21.393,21.3516,21.3599,26400.0
2010-02-23 15:35:00,25.76,25.82,25.75,25.82,37600.0,21.3516,21.4013,21.3433,21.4013,37600.0
2010-02-23 15:40:00,25.82,25.82,25.76,25.8,40100.0,21.4013,21.4013,21.3516,21.3847,40100.0
2010-02-23 15:45:00,25.79,25.81,25.76,25.76,34700.0,21.3764,21.393,21.3516,21.3516,34700.0
2010-02-23 15:50:00,25.77,25.79,25.73,25.77,72600.0,21.3599,21.3764,21.3267,21.3599,72600.0
2010-02-23 15:55:00,25.77,25.81,25.76,25.77,123200.0,21.3599,21.393,21.3516,21.3599,123200.0
2010-02-24 09:30:00,26.4,27.19,26.34,27.08,865500.0,21.882,22.5369,21.8323,22.4457,865500.0
2010-02-24 09:35:00,27.08,27.38,26.98,27.37,527400.0,22.4457,22.6943,22.3628,22.686,527400.0
2010-02-24 09:40:00,27.37,27.46,27.21,27.33,325300.0,22.686,22.7606,22.5534,22.6529,325300.0
2010-02-24 09:45:00,27.35,27.56,27.33,27.49,446300.0,22.6695,22.8435,22.6529,22.7855,446300.0
2010-02-24 09:50:00,27.47,27.6,27.45,27.46,209400.0,22.7689,22.8767,22.7524,22.7606,209400.0
2010-02-24 09:55:00,27.47,27.49,27.29,27.3,110700.0,22.7689,22.7855,22.6197,22.628,110700.0
2010-02-24 10:00:00,27.28,27.3,27.08,27.09,343900.0,22.6115,22.628,22.4457,22.454,343900.0
2010-02-24 10:05:00,27.09,27.1,26.93,27.02,375500.0,22.454,22.4623,22.3213,22.3959,375500.0
2010-02-24 10:10:00,27.02,27.28,27.01,27.21,279300.0,22.3959,22.6115,22.3877,22.5534,279300.0
2010-02-24 10:15:00,27.2,27.21,27.1,27.13,197100.0,22.5451,22.5534,22.4623,22.4871,197100.0
2010-02-24 10:20:00,27.12,27.2,27.07,27.16,228700.0,22.4788,22.5451,22.4374,22.512,228700.0
2010-02-24 10:25:00,27.16,27.2,27.13,27.13,79900.0,22.512,22.5451,22.4871,22.4871,79900.0
2010-02-24 10:30:00,27.13,27.14,27.03,27.03,146400.0,22.4871,22.4954,22.4042,22.4042,146400.0
2010-02-24 10:35:00,27.03,27.19,27.0,27.18,311000.0,22.4042,22.5369,22.3794,22.5286,311000.0
2010-02-24 10:40:00,27.18,27.22,27.07,27.08,99900.0,22.5286,22.5617,22.4374,22.4457,99900.0
2010-02-24 10:45:00,27.09,27.25,27.07,27.23,62500.0,22.454,22.5866,22.4374,22.57,62500.0
2010-02-24 10:50:00,27.24,27.38,27.23,27.35,90300.0,22.5783,22.6943,22.57,22.6695,90300.0
2010-02-24 10:55:00,27.36,27.43,27.32,27.33,125500.0,22.6778,22.7358,22.6446,22.6529,125500.0
2010-02-24 11:00:00,27.34,27.35,27.28,27.3,48800.0,22.6612,22.6695,22.6115,22.628,48800.0
2010-02-24 11:05:00,27.29,27.36,27.29,27.3,34200.0,22.6197,22.6778,22.6197,22.628,34200.0
2010-02-24 11:10:00,27.3,27.32,27.2,27.2,45800.0,22.628,22.6446,22.5451,22.5451,45800.0
2010-02-24 11:15:00,27.2,27.23,27.15,27.18,23900.0,22.5451,22.57,22.5037,22.5286,23900.0
2010-02-24 11:20:00,27.17,27.22,27.15,27.18,48000.0,22.5203,22.5617,22.5037,22.5286,48000.0
2010-02-24 11:25:00,27.18,27.18,27.1,27.1,69400.0,22.5286,22.5286,22.4623,22.4623,69400.0
2010-02-24 11:30:00,27.1,27.2,27.1,27.2,64100.0,22.4623,22.5451,22.4623,22.5451,64100.0
2010-02-24 11:35:00,27.2,27.23,27.16,27.16,37900.0,22.5451,22.57,22.512,22.512,37900.0
2010-02-24 11:40:00,27.16,27.27,27.16,27.24,26800.0,22.512,22.6032,22.512,22.5783,26800.0
2010-02-24 11:45:00,27.24,27.31,27.24,27.29,21100.0,22.5783,22.6363,22.5783,22.6197,21100.0
2010-02-24 11:50:00,27.29,27.4,27.29,27.39,98300.0,22.6197,22.7109,22.6197,22.7026,98300.0
2010-02-24 11:55:00,27.39,27.45,27.38,27.44,43400.0,22.7026,22.7524,22.6943,22.7441,43400.0
2010-02-24 12:00:00,27.44,27.45,27.36,27.44,48500.0,22.7441,22.7524,22.6778,22.7441,48500.0
2010-02-24 12:05:00,27.44,27.44,27.35,27.42,26900.0,22.7441,22.7441,22.6695,22.7275,26900.0
2010-02-24 12:10:00,27.42,27.49,27.42,27.45,28300.0,22.7275,22.7855,22.7275,22.7524,28300.0
2010-02-24 12:15:00,27.45,27.45,27.4,27.42,45200.0,22.7524,22.7524,22.7109,22.7275,45200.0
2010-02-24 12:20:00,27.41,27.48,27.41,27.47,15700.0,22.7192,22.7772,22.7192,22.7689,15700.0
2010-02-24 12:25:00,27.47,27.49,27.41,27.43,23600.0,22.7689,22.7855,22.7192,22.7358,23600.0
2010-02-24 12:30:00,27.42,27.44,27.34,27.35,77200.0,22.7275,22.7441,22.6612,22.6695,77200.0
2010-02-24 12:35:00,27.35,27.36,27.32,27.32,30700.0,22.6695,22.6778,22.6446,22.6446,30700.0
2010-02-24 12:40:00,27.33,27.43,27.31,27.43,24400.0,22.6529,22.7358,22.6363,22.7358,24400.0
2010-02-24 12:45:00,27.43,27.46,27.42,27.46,10300.0,22.7358,22.7606,22.7275,22.7606,10300.0
2010-02-24 12:50:00,27.45,27.65,27.45,27.65,142300.0,22.7524,22.9181,22.7524,22.9181,142300.0
2010-02-24 12:55:00,27.65,27.76,27.59,27.75,102300.0,22.9181,23.0093,22.8684,23.001,102300.0
2010-02-24 13:00:00,27.76,27.78,27.55,27.76,217100.0,23.0093,23.0259,22.8352,23.0093,217100.0
2010-02-24 13:05:00,27.77,27.83,27.75,27.79,90700.0,23.0176,23.0673,23.001,23.0342,90700.0
2010-02-24 13:10:00,27.79,27.79,27.75,27.79,183500.0,23.0342,23.0342,23.001,23.0342,183500.0
2010-02-24 13:15:00,27.79,27.89,27.78,27.82,143300.0,23.0342,23.1171,23.0259,23.059,143300.0
2010-02-24 13:20:00,27.82,27.83,27.7,27.71,56100.0,23.059,23.0673,22.9596,22.9679,56100.0
2010-02-24 13:25:00,27.71,27.71,27.66,27.66,19600.0,22.9679,22.9679,22.9264,22.9264,19600.0
2010-02-24 13:30:00,27.67,27.76,27.65,27.68,39700.0,22.9347,23.0093,22.9181,22.943,39700.0
2010-02-24 13:35:00,27.68,27.73,27.64,27.73,25500.0,22.943,22.9844,22.9098,22.9844,25500.0
2010-02-24 13:40:00,27.73,27.76,27.64,27.66,74000.0,22.9844,23.0093,22.9098,22.9264,74000.0
2010-02-24 13:45:00,27.67,27.72,27.66,27.72,26800.0,22.9347,22.9762,22.9264,22.9762,26800.0
2010-02-24 13:50:00,27.7,27.73,27.64,27.7,68000.0,22.9596,22.9844,22.9098,22.9596,68000.0
2010-02-24 13:55:00,27.7,27.71,27.63,27.69,37800.0,22.9596,22.9679,22.9016,22.9513,37800.0
2010-02-24 14:00:00,27.69,27.72,27.65,27.66,34200.0,22.9513,22.9762,22.9181,22.9264,34200.0
2010-02-24 14:05:00,27.66,27.68,27.6,27.61,39500.0,22.9264,22.943,22.8767,22.885,39500.0
2010-02-24 14:10:00,27.62,27.63,27.57,27.6,43200.0,22.8933,22.9016,22.8518,22.8767,43200.0
2010-02-24 14:15:00,27.61,27.61,27.55,27.58,16800.0,22.885,22.885,22.8352,22.8601,16800.0
2010-02-24 14:20:00,27.58,27.62,27.57,27.59,27700.0,22.8601,22.8933,22.8518,22.8684,27700.0
2010-02-24 14:25:00,27.58,27.66,27.57,27.65,34900.0,22.8601,22.9264,22.8518,22.9181,34900.0
2010-02-24 14:30:00,27.65,27.65,27.57,27.6,46500.0,22.9181,22.9181,22.8518,22.8767,46500.0
2010-02-24 14:35:00,27.59,27.68,27.57,27.64,38700.0,22.8684,22.943,22.8518,22.9098,38700.0
2010-02-24 14:40:00,27.64,27.68,27.59,27.67,32400.0,22.9098,22.943,22.8684,22.9347,32400.0
2010-02-24 14:45:00,27.68,27.8,27.68,27.76,160900.0,22.943,23.0425,22.943,23.0093,160900.0
2010-02-24 14:50:00,27.76,27.82,27.75,27.8,48700.0,23.0093,23.059,23.001,23.0425,48700.0
2010-02-24 14:55:00,27.8,27.84,27.73,27.74,31600.0,23.0425,23.0756,22.9844,22.9927,31600.0
2010-02-24 15:00:00,27.73,27.81,27.68,27.81,51200.0,22.9844,23.0507,22.943,23.0507,51200.0
2010-02-24 15:05:00,27.8,27.81,27.75,27.75,136800.0,23.0425,23.0507,23.001,23.001,136800.0
2010-02-24 15:10:00,27.75,27.8,27.71,27.75,63200.0,23.001,23.0425,22.9679,23.001,63200.0
2010-02-24 15:15:00,27.74,27.74,27.61,27.68,128000.0,22.9927,22.9927,22.885,22.943,128000.0
2010-02-24 15:20:00,27.68,27.69,27.63,27.64,86100.0,22.943,22.9513,22.9016,22.9098,86100.0
2010-02-24 15:25:00,27.63,27.64,27.56,27.58,87300.0,22.9016,22.9098,22.8435,22.8601,87300.0
2010-02-24 15:30:00,27.58,27.61,27.57,27.6,125200.0,22.8601,22.885,22.8518,22.8767,125200.0
2010-02-24 15:35:00,27.61,27.69,27.6,27.64,125700.0,22.885,22.9513,22.8767,22.9098,125700.0
2010-02-24 15:40:00,27.65,27.72,27.64,27.72,191800.0,22.9181,22.9762,22.9098,22.9762,191800.0
2010-02-24 15:45:00,27.72,27.73,27.64,27.65,150000.0,22.9762,22.9844,22.9098,22.9181,150000.0
2010-02-24 15:50:00,27.64,27.72,27.63,27.68,234900.0,22.9098,22.9762,22.9016,22.943,234900.0
2010-02-24 15:55:00,27.69,27.72,27.65,27.69,356000.0,22.9513,22.9762,22.9181,22.9513,356000.0
2010-02-25 09:30:00,26.97,27.21,26.97,27.18,370300.0,22.3545,22.5534,22.3545,22.5286,370300.0
2010-02-25 09:35:00,27.19,27.28,27.15,27.25,248200.0,22.5369,22.6115,22.5037,22.5866,248200.0
2010-02-25 09:40:00,27.25,27.37,27.2,27.24,232000.0,22.5866,22.686,22.5451,22.5783,232000.0
2010-02-25 09:45:00,27.24,27.25,27.1,27.13,163800.0,22.5783,22.5866,22.4623,22.4871,163800.0
2010-02-25 09:50:00,27.11,27.23,27.09,27.21,99400.0,22.4705,22.57,22.454,22.5534,99400.0
2010-02-25 09:55:00,27.22,27.28,27.2,27.27,44500.0,22.5617,22.6115,22.5451,22.6032,44500.0
2010-02-25 10:00:00,27.26,27.26,27.1,27.14,123600.0,22.5949,22.5949,22.4623,22.4954,123600.0
2010-02-25 10:05:00,27.14,27.18,26.99,27.04,145700.0,22.4954,22.5286,22.3711,22.4125,145700.0
2010-02-25 10:10:00,27.04,27.07,26.99,27.04,56500.0,22.4125,22.4374,22.3711,22.4125,56500.0
2010-02-25 10:15:00,27.04,27.1,27.01,27.03,42000.0,22.4125,22.4623,22.3877,22.4042,42000.0
2010-02-25 10:20:00,27.03,27.19,27.03,27.16,63300.0,22.4042,22.5369,22.4042,22.512,63300.0
2010-02-25 10:25:00,27.16,27.16,27.1,27.15,40400.0,22.512,22.512,22.4623,22.5037,40400.0
2010-02-25 10:30:00,27.15,27.18,27.13,27.18,30000.0,22.5037,22.5286,22.4871,22.5286,30000.0
2010-02-25 10:35:00,27.17,27.18,27.08,27.08,44600.0,22.5203,22.5286,22.4457,22.4457,44600.0
2010-02-25 10:40:00,27.08,27.09,27.04,27.06,23700.0,22.4457,22.454,22.4125,22.4291,23700.0
2010-02-25 10:45:00,27.06,27.1,27.05,27.05,14100.0,22.4291,22.4623,22.4208,22.4208,14100.0
2010-02-25 10:50:00,27.06,27.18,27.06,27.16,50900.0,22.4291,22.5286,22.4291,22.512,50900.0
2010-02-25 10:55:00,27.15,27.21,27.13,27.19,72100.0,22.5037,22.5534,22.4871,22.5369,72100.0
2010-02-25 11:00:00,27.2,27.24,27.19,27.2,56800.0,22.5451,22.5783,22.5369,22.5451,56800.0
2010-02-25 11:05:00,27.2,27.22,27.19,27.2,25800.0,22.5451,22.5617,22.5369,22.5451,25800.0
2010-02-25 11:10:00,27.21,27.25,27.21,27.24,48500.0,22.5534,22.5866,22.5534,22.5783,48500.0
2010-02-25 11:15:00,27.23,27.23,27.14,27.16,55900.0,22.57,22.57,22.4954,22.512,55900.0
2010-02-25 11:20:00,27.16,27.2,27.15,27.2,57000.0,22.512,22.5451,22.5037,22.5451,57000.0
2010-02-25 11:25:00,27.2,27.24,27.17,27.17,24800.0,22.5451,22.5783,22.5203,22.5203,24800.0
2010-02-25 11:30:00,27.17,27.21,27.15,27.21,68600.0,22.5203,22.5534,22.5037,22.5534,68600.0
2010-02-25 11:35:00,27.21,27.22,27.2,27.21,27800.0,22.5534,22.5617,22.5451,22.5534,27800.0
2010-02-25 11:40:00,27.21,27.31,27.21,27.27,44100.0,22.5534,22.6363,22.5534,22.6032,44100.0
2010-02-25 11:45:00,27.26,27.26,27.17,27.19,13200.0,22.5949,22.5949,22.5203,22.5369,13200.0
2010-02-25 11:50:00,27.18,27.2,27.17,27.18,21400.0,22.5286,22.5451,22.5203,22.5286,21400.0
2010-02-25 11:55:00,27.18,27.24,27.16,27.2,20300.0,22.5286,22.5783,22.512,22.5451,20300.0
2010-02-25 12:00:00,27.2,27.23,27.17,27.2,16400.0,22.5451,22.57,22.5203,22.5451,16400.0
2010-02-25 12:05:00,27.2,27.25,27.19,27.24,5000.0,22.5451,22.5866,22.5369,22.5783,5000.0
2010-02-25 12:10:00,27.23,27.25,27.22,27.24,8300.0,22.57,22.5866,22.5617,22.5783,8300.0
2010-02-25 12:15:00,27.24,27.24,27.2,27.2,9800.0,22.5783,22.5783,22.5451,22.5451,9800.0
2010-02-25 12:20:00,27.2,27.2,27.15,27.16,38300.0,22.5451,22.5451,22.5037,22.512,38300.0
2010-02-25 12:25:00,27.16,27.16,27.12,27.14,15700.0,22.512,22.512,22.4788,22.4954,15700.0
2010-02-25 12:30:00,27.15,27.18,27.15,27.16,15300.0,22.5037,22.5286,22.5037,22.512,15300.0
2010-02-25 12:35:00,27.16,27.18,27.16,27.17,12800.0,22.512,22.5286,22.512,22.5203,12800.0
2010-02-25 12:40:00,27.16,27.2,27.14,27.16,31600.0,22.512,22.5451,22.4954,22.512,31600.0
2010-02-25 12:45:00,27.16,27.16,27.14,27.16,6500.0,22.512,22.512,22.4954,22.512,6500.0
2010-02-25 12:50:00,27.16,27.2,27.16,27.2,24800.0,22.512,22.5451,22.512,22.5451,24800.0
2010-02-25 12:55:00,27.2,27.25,27.19,27.22,23300.0,22.5451,22.5866,22.5369,22.5617,23300.0
2010-02-25 13:00:00,27.21,27.25,27.18,27.19,24300.0,22.5534,22.5866,22.5286,22.5369,24300.0
2010-02-25 13:05:00,27.18,27.18,27.14,27.17,11200.0,22.5286,22.5286,22.4954,22.5203,11200.0
2010-02-25 13:10:00,27.16,27.22,27.16,27.21,14700.0,22.512,22.5617,22.512,22.5534,14700.0
2010-02-25 13:15:00,27.21,27.22,27.19,27.2,14100.0,22.5534,22.5617,22.5369,22.5451,14100.0
2010-02-25 13:20:00,27.2,27.25,27.2,27.21,31900.0,22.5451,22.5866,22.5451,22.5534,31900.0
2010-02-25 13:25:00,27.22,27.29,27.22,27.29,28200.0,22.5617,22.6197,22.5617,22.6197,28200.0
2010-02-25 13:30:00,27.3,27.3,27.23,27.25,26600.0,22.628,22.628,22.57,22.5866,26600.0
2010-02-25 13:35:00,27.24,27.24,27.19,27.22,45400.0,22.5783,22.5783,22.5369,22.5617,45400.0
2010-02-25 13:40:00,27.23,27.23,27.19,27.2,18100.0,22.57,22.57,22.5369,22.5451,18100.0
2010-02-25 13:45:00,27.22,27.29,27.22,27.29,47900.0,22.5617,22.6197,22.5617,22.6197,47900.0
2010-02-25 13:50:00,27.29,27.4,27.29,27.34,81100.0,22.6197,22.7109,22.6197,22.6612,81100.0
2010-02-25 13:55:00,27.34,27.47,27.34,27.44,59300.0,22.6612,22.7689,22.6612,22.7441,59300.0
2010-02-25 14:00:00,27.45,27.53,27.45,27.46,76000.0,22.7524,22.8187,22.7524,22.7606,76000.0
2010-02-25 14:05:00,27.45,27.5,27.44,27.44,42400.0,22.7524,22.7938,22.7441,22.7441,42400.0
2010-02-25 14:10:00,27.44,27.46,27.36,27.36,24500.0,22.7441,22.7606,22.6778,22.6778,24500.0
2010-02-25 14:15:00,27.37,27.37,27.31,27.31,18700.0,22.686,22.686,22.6363,22.6363,18700.0
2010-02-25 14:20:00,27.32,27.43,27.32,27.41,22100.0,22.6446,22.7358,22.6446,22.7192,22100.0
2010-02-25 14:25:00,27.41,27.47,27.39,27.39,26900.0,22.7192,22.7689,22.7026,22.7026,26900.0
2010-02-25 14:30:00,27.38,27.46,27.36,27.45,30100.0,22.6943,22.7606,22.6778,22.7524,30100.0
2010-02-25 14:35:00,27.44,27.47,27.39,27.39,53400.0,22.7441,22.7689,22.7026,22.7026,53400.0
2010-02-25 14:40:00,27.4,27.46,27.38,27.45,28700.0,22.7109,22.7606,22.6943,22.7524,28700.0
2010-02-25 14:45:00,27.45,27.48,27.42,27.42,46700.0,22.7524,22.7772,22.7275,22.7275,46700.0
2010-02-25 14:50:00,27.42,27.47,27.42,27.46,42900.0,22.7275,22.7689,22.7275,22.7606,42900.0
2010-02-25 14:55:00,27.46,27.48,27.44,27.44,31700.0,22.7606,22.7772,22.7441,22.7441,31700.0
2010-02-25 15:00:00,27.44,27.46,27.41,27.46,47000.0,22.7441,22.7606,22.7192,22.7606,47000.0
2010-02-25 15:05:00,27.46,27.49,27.46,27.49,75400.0,22.7606,22.7855,22.7606,22.7855,75400.0
2010-02-25 15:10:00,27.49,27.49,27.45,27.47,38300.0,22.7855,22.7855,22.7524,22.7689,38300.0
2010-02-25 15:15:00,27.46,27.5,27.45,27.46,40700.0,22.7606,22.7938,22.7524,22.7606,40700.0
2010-02-25 15:20:00,27.46,27.51,27.44,27.51,77300.0,22.7606,22.8021,22.7441,22.8021,77300.0
2010-02-25 15:25:00,27.51,27.53,27.49,27.53,66200.0,22.8021,22.8187,22.7855,22.8187,66200.0
2010-02-25 15:30:00,27.53,27.61,27.5,27.58,76900.0,22.8187,22.885,22.7938,22.8601,76900.0
2010-02-25 15:35:00,27.58,27.61,27.58,27.6,88400.0,22.8601,22.885,22.8601,22.8767,88400.0
2010-02-25 15:40:00,27.59,27.77,27.59,27.73,99700.0,22.8684,23.0176,22.8684,22.9844,99700.0
2010-02-25 15:45:00,27.73,27.85,27.73,27.75,113200.0,22.9844,23.0839,22.9844,23.001,113200.0
2010-02-25 15:50:00,27.75,27.75,27.69,27.72,92600.0,23.001,23.001,22.9513,22.9762,92600.0
2010-02-25 15:55:00,27.73,27.82,27.72,27.78,114800.0,22.9844,23.059,22.9762,23.0259,114800.0
2010-02-26 09:30:00,27.45,27.57,27.38,27.56,58600.0,22.7524,22.8518,22.6943,22.8435,58600.0
2010-02-26 09:35:00,27.57,27.68,27.52,27.54,50200.0,22.8518,22.943,22.8104,22.827,50200.0
2010-02-26 09:40:00,27.56,27.6,27.46,27.58,13800.0,22.8435,22.8767,22.7606,22.8601,13800.0
2010-02-26 09:45:00,27.57,27.63,27.57,27.61,13200.0,22.8518,22.9016,22.8518,22.885,13200.0
2010-02-26 09:50:00,27.61,27.64,27.58,27.62,20900.0,22.885,22.9098,22.8601,22.8933,20900.0
2010-02-26 09:55:00,27.61,27.7,27.61,27.63,21800.0,22.885,22.9596,22.885,22.9016,21800.0
2010-02-26 10:00:00,27.63,27.7,27.45,27.45,40400.0,22.9016,22.9596,22.7524,22.7524,40400.0
2010-02-26 10:05:00,27.45,27.53,27.3,27.53,66500.0,22.7524,22.8187,22.628,22.8187,66500.0
2010-02-26 10:10:00,27.52,27.62,27.52,27.55,17600.0,22.8104,22.8933,22.8104,22.8352,17600.0
2010-02-26 10:15:00,27.55,27.6,27.54,27.57,12200.0,22.8352,22.8767,22.827,22.8518,12200.0
2010-02-26 10:20:00,27.57,27.6,27.57,27.58,4800.0,22.8518,22.8767,22.8518,22.8601,4800.0
2010-02-26 10:25:00,27.57,27.59,27.5,27.52,7600.0,22.8518,22.8684,22.7938,22.8104,7600.0
2010-02-26 10:30:00,27.56,27.66,27.56,27.6,20500.0,22.8435,22.9264,22.8435,22.8767,20500.0
2010-02-26 10:35:00,27.59,27.73,27.57,27.7,22200.0,22.8684,22.9844,22.8518,22.9596,22200.0
2010-02-26 10:40:00,27.7,27.75,27.7,27.75,33500.0,22.9596,23.001,22.9596,23.001,33500.0
2010-02-26 10:45:00,27.75,27.82,27.74,27.75,23500.0,23.001,23.059,22.9927,23.001,23500.0
2010-02-26 10:50:00,27.75,27.79,27.71,27.72,36600.0,23.001,23.0342,22.9679,22.9762,36600.0
2010-02-26 10:55:00,27.72,27.79,27.71,27.79,24300.0,22.9762,23.0342,22.9679,23.0342,24300.0
2010-02-26 11:00:00,27.78,27.84,27.76,27.77,9500.0,23.0259,23.0756,23.0093,23.0176,9500.0
2010-02-26 11:05:00,27.77,27.81,27.76,27.81,11000.0,23.0176,23.0507,23.0093,23.0507,11000.0
2010-02-26 11:10:00,27.81,27.87,27.8,27.86,12500.0,23.0507,23.1005,23.0425,23.0922,12500.0
2010-02-26 11:15:00,27.86,27.94,27.86,27.91,47200.0,23.0922,23.1585,23.0922,23.1336,47200.0
2010-02-26 11:20:00,27.92,27.94,27.89,27.91,37900.0,23.1419,23.1585,23.1171,23.1336,37900.0
2010-02-26 11:25:00,27.91,27.98,27.91,27.96,18500.0,23.1336,23.1917,23.1336,23.1751,18500.0
2010-02-26 11:30:00,27.96,28.05,27.94,28.04,95500.0,23.1751,23.2497,23.1585,23.2414,95500.0
2010-02-26 11:35:00,28.04,28.23,28.03,28.23,60400.0,23.2414,23.3989,23.2331,23.3989,60400.0
2010-02-26 11:40:00,28.23,28.25,28.14,28.17,25300.0,23.3989,23.4154,23.3243,23.3491,25300.0
2010-02-26 11:45:00,28.16,28.19,28.11,28.16,24400.0,23.3409,23.3657,23.2994,23.3409,24400.0
2010-02-26 11:50:00,28.16,28.18,28.14,28.17,18400.0,23.3409,23.3574,23.3243,23.3491,18400.0
2010-02-26 11:55:00,28.17,28.2,28.17,28.19,16300.0,23.3491,23.374,23.3491,23.3657,16300.0
2010-02-26 12:00:00,28.19,28.24,28.13,28.16,33000.0,23.3657,23.4072,23.316,23.3409,33000.0
2010-02-26 12:05:00,28.16,28.19,28.09,28.09,14000.0,23.3409,23.3657,23.2828,23.2828,14000.0
2010-02-26 12:10:00,28.09,28.09,28.03,28.08,20300.0,23.2828,23.2828,23.2331,23.2745,20300.0
2010-02-26 12:15:00,28.08,28.1,28.04,28.06,10800.0,23.2745,23.2911,23.2414,23.258,10800.0
2010-02-26 12:20:00,28.05,28.07,28.03,28.07,13500.0,23.2497,23.2663,23.2331,23.2663,13500.0
2010-02-26 12:25:00,28.06,28.09,28.04,28.08,15700.0,23.258,23.2828,23.2414,23.2745,15700.0
2010-02-26 12:30:00,28.08,28.09,28.06,28.06,12600.0,23.2745,23.2828,23.258,23.258,12600.0
2010-02-26 12:35:00,28.05,28.05,27.97,28.02,25400.0,23.2497,23.2497,23.1834,23.2248,25400.0
2010-02-26 12:40:00,28.03,28.08,28.03,28.08,19400.0,23.2331,23.2745,23.2331,23.2745,19400.0
2010-02-26 12:45:00,28.08,28.13,28.08,28.09,27200.0,23.2745,23.316,23.2745,23.2828,27200.0
2010-02-26 12:50:00,28.09,28.09,28.01,28.07,15400.0,23.2828,23.2828,23.2165,23.2663,15400.0
2010-02-26 12:55:00,28.08,28.12,28.07,28.11,57700.0,23.2745,23.3077,23.2663,23.2994,57700.0
2010-02-26 13:00:00,28.11,28.11,28.05,28.07,15700.0,23.2994,23.2994,23.2497,23.2663,15700.0
2010-02-26 13:05:00,28.07,28.08,28.06,28.06,7800.0,23.2663,23.2745,23.258,23.258,7800.0
2010-02-26 13:10:00,28.06,28.08,28.05,28.08,6300.0,23.258,23.2745,23.2497,23.2745,6300.0
2010-02-26 13:15:00,28.09,28.1,28.07,28.07,8800.0,23.2828,23.2911,23.2663,23.2663,8800.0
2010-02-26 13:20:00,28.07,28.08,28.06,28.07,18300.0,23.2663,23.2745,23.258,23.2663,18300.0
2010-02-26 13:25:00,28.07,28.08,28.04,28.06,23300.0,23.2663,23.2745,23.2414,23.258,23300.0
2010-02-26 13:30:00,28.06,28.08,28.0,28.07,15800.0,23.258,23.2745,23.2082,23.2663,15800.0
2010-02-26 13:35:00,28.06,28.08,28.02,28.07,12400.0,23.258,23.2745,23.2248,23.2663,12400.0
2010-02-26 13:40:00,28.08,28.13,28.07,28.13,7900.0,23.2745,23.316,23.2663,23.316,7900.0
2010-02-26 13:45:00,28.13,28.15,28.11,28.11,10700.0,23.316,23.3326,23.2994,23.2994,10700.0
2010-02-26 13:50:00,28.11,28.15,28.11,28.14,17100.0,23.2994,23.3326,23.2994,23.3243,17100.0
2010-02-26 13:55:00,28.15,28.2,28.12,28.17,17100.0,23.3326,23.374,23.3077,23.3491,17100.0
2010-02-26 14:00:00,28.16,28.19,28.13,28.14,25000.0,23.3409,23.3657,23.316,23.3243,25000.0
2010-02-26 14:05:00,28.15,28.19,28.1,28.18,18600.0,23.3326,23.3657,23.2911,23.3574,18600.0
2010-02-26 14:10:00,28.18,28.22,28.18,28.21,13400.0,23.3574,23.3906,23.3574,23.3823,13400.0
2010-02-26 14:15:00,28.22,28.24,28.2,28.21,17200.0,23.3906,23.4072,23.374,23.3823,17200.0
2010-02-26 14:20:00,28.21,28.24,28.19,28.22,27200.0,23.3823,23.4072,23.3657,23.3906,27200.0
2010-02-26 14:25:00,28.21,28.24,28.18,28.18,24900.0,23.3823,23.4072,23.3574,23.3574,24900.0
2010-02-26 14:30:00,28.18,28.21,28.16,28.21,23700.0,23.3574,23.3823,23.3409,23.3823,23700.0
2010-02-26 14:35:00,28.21,28.24,28.21,28.23,10600.0,23.3823,23.4072,23.3823,23.3989,10600.0
2010-02-26 14:40:00,28.23,28.23,28.22,28.23,16500.0,23.3989,23.3989,23.3906,23.3989,16500.0
2010-02-26 14:45:00,28.22,28.28,28.22,28.28,25300.0,23.3906,23.4403,23.3906,23.4403,25300.0
2010-02-26 14:50:00,28.28,28.28,28.21,28.24,32300.0,23.4403,23.4403,23.3823,23.4072,32300.0
2010-02-26 14:55:00,28.25,28.26,28.23,28.25,9900.0,23.4154,23.4237,23.3989,23.4154,9900.0
2010-02-26 15:00:00,28.26,28.27,28.23,28.25,18600.0,23.4237,23.432,23.3989,23.4154,18600.0
2010-02-26 15:05:00,28.25,28.25,28.17,28.17,35400.0,23.4154,23.4154,23.3491,23.3491,35400.0
2010-02-26 15:10:00,28.18,28.27,28.17,28.25,55800.0,23.3574,23.432,23.3491,23.4154,55800.0
2010-02-26 15:15:00,28.25,28.27,28.23,28.26,24200.0,23.4154,23.432,23.3989,23.4237,24200.0
2010-02-26 15:20:00,28.25,28.29,28.25,28.25,58400.0,23.4154,23.4486,23.4154,23.4154,58400.0
2010-02-26 15:25:00,28.26,28.35,28.25,28.33,81700.0,23.4237,23.4983,23.4154,23.4818,81700.0
2010-02-26 15:30:00,28.34,28.37,28.31,28.34,111600.0,23.49,23.5149,23.4652,23.49,111600.0
2010-02-26 15:35:00,28.35,28.47,28.34,28.39,109900.0,23.4983,23.5978,23.49,23.5315,109900.0
2010-02-26 15:40:00,28.39,28.4,28.35,28.38,97900.0,23.5315,23.5398,23.4983,23.5232,97900.0
2010-02-26 15:45:00,28.37,28.41,28.34,28.38,144000.0,23.5149,23.5481,23.49,23.5232,144000.0
2010-02-26 15:50:00,28.37,28.39,28.32,28.32,130600.0,23.5149,23.5315,23.4735,23.4735,130600.0
2010-02-26 15:55:00,28.32,28.33,28.25,28.29,273200.0,23.4735,23.4818,23.4154,23.4486,273200.0
2010-03-01 09:30:00,28.3,28.31,28.16,28.17,69900.0,23.4569,23.4652,23.3409,23.3491,69900.0
2010-03-01 09:35:00,28.19,28.4,28.19,28.38,45500.0,23.3657,23.5398,23.3657,23.5232,45500.0
2010-03-01 09:40:00,28.37,28.43,28.27,28.29,91600.0,23.5149,23.5646,23.432,23.4486,91600.0
2010-03-01 09:45:00,28.29,28.31,28.19,28.19,28900.0,23.4486,23.4652,23.3657,23.3657,28900.0
2010-03-01 09:50:00,28.17,28.19,28.07,28.11,27500.0,23.3491,23.3657,23.2663,23.2994,27500.0
2010-03-01 09:55:00,28.11,28.11,28.03,28.06,16900.0,23.2994,23.2994,23.2331,23.258,16900.0
2010-03-01 10:00:00,28.06,28.16,28.02,28.15,50000.0,23.258,23.3409,23.2248,23.3326,50000.0
2010-03-01 10:05:00,28.16,28.25,28.16,28.24,32100.0,23.3409,23.4154,23.3409,23.4072,32100.0
2010-03-01 10:10:00,28.25,28.29,28.24,28.25,28200.0,23.4154,23.4486,23.4072,23.4154,28200.0
2010-03-01 10:15:00,28.25,28.27,28.18,28.18,32700.0,23.4154,23.432,23.3574,23.3574,32700.0
2010-03-01 10:20:00,28.18,28.19,28.1,28.11,20000.0,23.3574,23.3657,23.2911,23.2994,20000.0
2010-03-01 10:25:00,28.1,28.1,28.06,28.1,20200.0,23.2911,23.2911,23.258,23.2911,20200.0
2010-03-01 10:30:00,28.1,28.11,28.05,28.07,26400.0,23.2911,23.2994,23.2497,23.2663,26400.0
2010-03-01 10:35:00,28.07,28.07,27.91,27.94,59000.0,23.2663,23.2663,23.1336,23.1585,59000.0
2010-03-01 10:40:00,27.94,28.04,27.93,28.02,26300.0,23.1585,23.2414,23.1502,23.2248,26300.0
2010-03-01 10:45:00,28.03,28.04,27.92,27.93,21700.0,23.2331,23.2414,23.1419,23.1502,21700.0
2010-03-01 10:50:00,27.94,28.05,27.93,28.03,27700.0,23.1585,23.2497,23.1502,23.2331,27700.0
2010-03-01 10:55:00,28.04,28.09,28.04,28.06,21800.0,23.2414,23.2828,23.2414,23.258,21800.0
2010-03-01 11:00:00,28.05,28.08,28.02,28.08,21700.0,23.2497,23.2745,23.2248,23.2745,21700.0
2010-03-01 11:05:00,28.07,28.18,28.06,28.18,27200.0,23.2663,23.3574,23.258,23.3574,27200.0
2010-03-01 11:10:00,28.18,28.23,28.18,28.22,31200.0,23.3574,23.3989,23.3574,23.3906,31200.0
2010-03-01 11:15:00,28.22,28.31,28.22,28.3,20800.0,23.3906,23.4652,23.3906,23.4569,20800.0
2010-03-01 11:20:00,28.31,28.33,28.26,28.29,39300.0,23.4652,23.4818,23.4237,23.4486,39300.0
2010-03-01 11:25:00,28.28,28.33,28.26,28.31,27900.0,23.4403,23.4818,23.4237,23.4652,27900.0
2010-03-01 11:30:00,28.32,28.36,28.32,28.36,19300.0,23.4735,23.5066,23.4735,23.5066,19300.0
2010-03-01 11:35:00,28.36,28.38,28.34,28.35,23100.0,23.5066,23.5232,23.49,23.4983,23100.0
2010-03-01 11:40:00,28.36,28.39,28.35,28.36,18200.0,23.5066,23.5315,23.4983,23.5066,18200.0
2010-03-01 11:45:00,28.37,28.4,28.36,28.38,15100.0,23.5149,23.5398,23.5066,23.5232,15100.0
2010-03-01 11:50:00,28.37,28.41,28.36,28.41,14300.0,23.5149,23.5481,23.5066,23.5481,14300.0
2010-03-01 11:55:00,28.41,28.47,28.41,28.47,12400.0,23.5481,23.5978,23.5481,23.5978,12400.0
2010-03-01 12:00:00,28.47,28.48,28.44,28.48,19200.0,23.5978,23.6061,23.5729,23.6061,19200.0
2010-03-01 12:05:00,28.47,28.49,28.46,28.48,26600.0,23.5978,23.6144,23.5895,23.6061,26600.0
2010-03-01 12:10:00,28.48,28.49,28.44,28.44,11800.0,23.6061,23.6144,23.5729,23.5729,11800.0
2010-03-01 12:15:00,28.43,28.43,28.33,28.33,9400.0,23.5646,23.5646,23.4818,23.4818,9400.0
2010-03-01 12:20:00,28.32,28.46,28.25,28.25,27900.0,23.4735,23.5895,23.4154,23.4154,27900.0
2010-03-01 12:25:00,28.24,28.27,28.23,28.25,9800.0,23.4072,23.432,23.3989,23.4154,9800.0
2010-03-01 12:30:00,28.26,28.33,28.25,28.31,15300.0,23.4237,23.4818,23.4154,23.4652,15300.0
2010-03-01 12:35:00,28.31,28.35,28.28,28.34,11500.0,23.4652,23.4983,23.4403,23.49,11500.0
2010-03-01 12:40:00,28.34,28.37,28.32,28.32,8700.0,23.49,23.5149,23.4735,23.4735,8700.0
2010-03-01 12:45:00,28.32,28.37,28.32,28.36,10300.0,23.4735,23.5149,23.4735,23.5066,10300.0
2010-03-01 12:50:00,28.37,28.41,28.35,28.38,15400.0,23.5149,23.5481,23.4983,23.5232,15400.0
2010-03-01 12:55:00,28.38,28.38,28.36,28.37,24300.0,23.5232,23.5232,23.5066,23.5149,24300.0
2010-03-01 13:00:00,28.37,28.38,28.35,28.36,18900.0,23.5149,23.5232,23.4983,23.5066,18900.0
2010-03-01 13:05:00,28.36,28.42,28.35,28.41,24900.0,23.5066,23.5564,23.4983,23.5481,24900.0
2010-03-01 13:10:00,28.4,28.46,28.39,28.42,31900.0,23.5398,23.5895,23.5315,23.5564,31900.0
2010-03-01 13:15:00,28.42,28.42,28.4,28.41,16000.0,23.5564,23.5564,23.5398,23.5481,16000.0
2010-03-01 13:20:00,28.4,28.41,28.39,28.41,17600.0,23.5398,23.5481,23.5315,23.5481,17600.0
2010-03-01 13:25:00,28.4,28.46,28.4,28.45,23500.0,23.5398,23.5895,23.5398,23.5812,23500.0
2010-03-01 13:30:00,28.45,28.46,28.42,28.42,3400.0,23.5812,23.5895,23.5564,23.5564,3400.0
2010-03-01 13:35:00,28.42,28.45,28.41,28.42,13100.0,23.5564,23.5812,23.5481,23.5564,13100.0
2010-03-01 13:40:00,28.42,28.44,28.41,28.44,9000.0,23.5564,23.5729,23.5481,23.5729,9000.0
2010-03-01 13:45:00,28.44,28.46,28.44,28.46,9400.0,23.5729,23.5895,23.5729,23.5895,9400.0
2010-03-01 13:50:00,28.45,28.45,28.37,28.37,6800.0,23.5812,23.5812,23.5149,23.5149,6800.0
2010-03-01 13:55:00,28.37,28.39,28.36,28.38,11900.0,23.5149,23.5315,23.5066,23.5232,11900.0
2010-03-01 14:00:00,28.38,28.39,28.37,28.39,12800.0,23.5232,23.5315,23.5149,23.5315,12800.0
2010-03-01 14:05:00,28.39,28.39,28.37,28.38,8800.0,23.5315,23.5315,23.5149,23.5232,8800.0
2010-03-01 14:10:00,28.39,28.39,28.36,28.37,8200.0,23.5315,23.5315,23.5066,23.5149,8200.0
2010-03-01 14:15:00,28.37,28.42,28.37,28.38,21100.0,23.5149,23.5564,23.5149,23.5232,21100.0
2010-03-01 14:20:00,28.39,28.46,28.37,28.45,25600.0,23.5315,23.5895,23.5149,23.5812,25600.0
2010-03-01 14:25:00,28.45,28.57,28.45,28.54,75500.0,23.5812,23.6807,23.5812,23.6558,75500.0
2010-03-01 14:30:00,28.54,28.61,28.52,28.59,44000.0,23.6558,23.7138,23.6392,23.6973,44000.0
2010-03-01 14:35:00,28.59,28.61,28.55,28.56,29900.0,23.6973,23.7138,23.6641,23.6724,29900.0
2010-03-01 14:40:00,28.56,28.57,28.51,28.53,19600.0,23.6724,23.6807,23.631,23.6475,19600.0
2010-03-01 14:45:00,28.53,28.54,28.51,28.51,14200.0,23.6475,23.6558,23.631,23.631,14200.0
2010-03-01 14:50:00,28.52,28.52,28.44,28.46,13200.0,23.6392,23.6392,23.5729,23.5895,13200.0
2010-03-01 14:55:00,28.47,28.48,28.44,28.44,8100.0,23.5978,23.6061,23.5729,23.5729,8100.0
2010-03-01 15:00:00,28.44,28.45,28.39,28.39,22100.0,23.5729,23.5812,23.5315,23.5315,22100.0
2010-03-01 15:05:00,28.39,28.39,28.34,28.35,18800.0,23.5315,23.5315,23.49,23.4983,18800.0
2010-03-01 15:10:00,28.35,28.39,28.33,28.33,16400.0,23.4983,23.5315,23.4818,23.4818,16400.0
2010-03-01 15:15:00,28.33,28.38,28.31,28.36,20100.0,23.4818,23.5232,23.4652,23.5066,20100.0
2010-03-01 15:20:00,28.35,28.4,28.32,28.4,24200.0,23.4983,23.5398,23.4735,23.5398,24200.0
2010-03-01 15:25:00,28.41,28.42,28.4,28.41,7700.0,23.5481,23.5564,23.5398,23.5481,7700.0
2010-03-01 15:30:00,28.42,28.42,28.39,28.4,25800.0,23.5564,23.5564,23.5315,23.5398,25800.0
2010-03-01 15:35:00,28.4,28.43,28.39,28.39,37800.0,23.5398,23.5646,23.5315,23.5315,37800.0
2010-03-01 15:40:00,28.4,28.4,28.34,28.38,41800.0,23.5398,23.5398,23.49,23.5232,41800.0
2010-03-01 15:45:00,28.37,28.39,28.3,28.32,44400.0,23.5149,23.5315,23.4569,23.4735,44400.0
2010-03-01 15:50:00,28.33,28.36,28.31,28.32,71400.0,23.4818,23.5066,23.4652,23.4735,71400.0
2010-03-01 15:55:00,28.32,28.37,28.26,28.37,127200.0,23.4735,23.5149,23.4237,23.5149,127200.0
2010-03-02 09:30:00,28.79,28.84,28.74,28.79,58000.0,23.863,23.9045,23.8216,23.863,58000.0
2010-03-02 09:35:00,28.79,28.82,28.74,28.81,39300.0,23.863,23.8879,23.8216,23.8796,39300.0
2010-03-02 09:40:00,28.81,28.96,28.79,28.91,38300.0,23.8796,24.0039,23.863,23.9625,38300.0
2010-03-02 09:45:00,28.92,28.95,28.86,28.9,28500.0,23.9708,23.9957,23.9211,23.9542,28500.0
2010-03-02 09:50:00,28.88,28.92,28.73,28.74,38500.0,23.9376,23.9708,23.8133,23.8216,38500.0
2010-03-02 09:55:00,28.73,28.76,28.7,28.71,29800.0,23.8133,23.8382,23.7884,23.7967,29800.0
2010-03-02 10:00:00,28.72,28.76,28.65,28.65,17100.0,23.805,23.8382,23.747,23.747,17100.0
2010-03-02 10:05:00,28.64,28.65,28.59,28.63,26100.0,23.7387,23.747,23.6973,23.7304,26100.0
2010-03-02 10:10:00,28.63,28.64,28.52,28.52,38700.0,23.7304,23.7387,23.6392,23.6392,38700.0
2010-03-02 10:15:00,28.52,28.58,28.46,28.58,39000.0,23.6392,23.689,23.5895,23.689,39000.0
2010-03-02 10:20:00,28.57,28.67,28.55,28.63,41100.0,23.6807,23.7636,23.6641,23.7304,41100.0
2010-03-02 10:25:00,28.63,28.65,28.6,28.63,19000.0,23.7304,23.747,23.7056,23.7304,19000.0
2010-03-02 10:30:00,28.63,28.67,28.61,28.61,18000.0,23.7304,23.7636,23.7138,23.7138,18000.0
2010-03-02 10:35:00,28.61,28.64,28.59,28.64,20900.0,23.7138,23.7387,23.6973,23.7387,20900.0
2010-03-02 10:40:00,28.64,28.66,28.6,28.62,14500.0,23.7387,23.7553,23.7056,23.7221,14500.0
2010-03-02 10:45:00,28.62,28.66,28.6,28.64,24900.0,23.7221,23.7553,23.7056,23.7387,24900.0
2010-03-02 10:50:00,28.65,28.68,28.63,28.63,26800.0,23.747,23.7719,23.7304,23.7304,26800.0
2010-03-02 10:55:00,28.64,28.67,28.57,28.6,36600.0,23.7387,23.7636,23.6807,23.7056,36600.0
2010-03-02 11:00:00,28.59,28.66,28.59,28.64,10200.0,23.6973,23.7553,23.6973,23.7387,10200.0
2010-03-02 11:05:00,28.65,28.69,28.64,28.66,18300.0,23.747,23.7802,23.7387,23.7553,18300.0
2010-03-02 11:10:00,28.65,28.74,28.65,28.71,21700.0,23.747,23.8216,23.747,23.7967,21700.0
2010-03-02 11:15:00,28.71,28.73,28.7,28.71,22700.0,23.7967,23.8133,23.7884,23.7967,22700.0
2010-03-02 11:20:00,28.72,28.74,28.7,28.74,33100.0,23.805,23.8216,23.7884,23.8216,33100.0
2010-03-02 11:25:00,28.74,28.76,28.7,28.7,29900.0,23.8216,23.8382,23.7884,23.7884,29900.0
2010-03-02 11:30:00,28.7,28.75,28.7,28.73,22900.0,23.7884,23.8299,23.7884,23.8133,22900.0
2010-03-02 11:35:00,28.73,28.77,28.68,28.76,19000.0,23.8133,23.8465,23.7719,23.8382,19000.0
2010-03-02 11:40:00,28.78,28.79,28.73,28.74,6600.0,23.8547,23.863,23.8133,23.8216,6600.0
2010-03-02 11:45:00,28.73,28.73,28.62,28.62,22000.0,23.8133,23.8133,23.7221,23.7221,22000.0
2010-03-02 11:50:00,28.63,28.68,28.63,28.65,8400.0,23.7304,23.7719,23.7304,23.747,8400.0
2010-03-02 11:55:00,28.64,28.64,28.56,28.56,10100.0,23.7387,23.7387,23.6724,23.6724,10100.0
2010-03-02 12:00:00,28.56,28.62,28.55,28.6,14300.0,23.6724,23.7221,23.6641,23.7056,14300.0
2010-03-02 12:05:00,28.61,28.66,28.59,28.65,23200.0,23.7138,23.7553,23.6973,23.747,23200.0
2010-03-02 12:10:00,28.65,28.65,28.6,28.6,4800.0,23.747,23.747,23.7056,23.7056,4800.0
2010-03-02 12:15:00,28.6,28.64,28.59,28.64,23400.0,23.7056,23.7387,23.6973,23.7387,23400.0
2010-03-02 12:20:00,28.65,28.75,28.65,28.75,30100.0,23.747,23.8299,23.747,23.8299,30100.0
2010-03-02 12:25:00,28.75,28.76,28.73,28.76,9300.0,23.8299,23.8382,23.8133,23.8382,9300.0
2010-03-02 12:30:00,28.76,28.77,28.72,28.74,17600.0,23.8382,23.8465,23.805,23.8216,17600.0
2010-03-02 12:35:00,28.73,28.78,28.73,28.75,22100.0,23.8133,23.8547,23.8133,23.8299,22100.0
2010-03-02 12:40:00,28.73,28.76,28.71,28.74,18300.0,23.8133,23.8382,23.7967,23.8216,18300.0
2010-03-02 12:45:00,28.74,28.75,28.72,28.72,14100.0,23.8216,23.8299,23.805,23.805,14100.0
2010-03-02 12:50:00,28.72,28.72,28.6,28.6,14800.0,23.805,23.805,23.7056,23.7056,14800.0
2010-03-02 12:55:00,28.6,28.64,28.6,28.63,16000.0,23.7056,23.7387,23.7056,23.7304,16000.0
2010-03-02 13:00:00,28.63,28.64,28.6,28.61,19300.0,23.7304,23.7387,23.7056,23.7138,19300.0
2010-03-02 13:05:00,28.62,28.62,28.6,28.62,7100.0,23.7221,23.7221,23.7056,23.7221,7100.0
2010-03-02 13:10:00,28.62,28.65,28.6,28.6,9300.0,23.7221,23.747,23.7056,23.7056,9300.0
2010-03-02 13:15:00,28.6,28.62,28.59,28.6,30900.0,23.7056,23.7221,23.6973,23.7056,30900.0
2010-03-02 13:20:00,28.6,28.61,28.59,28.6,32800.0,23.7056,23.7138,23.6973,23.7056,32800.0
2010-03-02 13:25:00,28.6,28.64,28.6,28.64,6700.0,23.7056,23.7387,23.7056,23.7387,6700.0
2010-03-02 13:30:00,28.63,28.63,28.59,28.62,14200.0,23.7304,23.7304,23.6973,23.7221,14200.0
2010-03-02 13:35:00,28.62,28.65,28.59,28.59,18200.0,23.7221,23.747,23.6973,23.6973,18200.0
2010-03-02 13:40:00,28.6,28.67,28.59,28.66,14400.0,23.7056,23.7636,23.6973,23.7553,14400.0
2010-03-02 13:45:00,28.67,28.69,28.62,28.63,9200.0,23.7636,23.7802,23.7221,23.7304,9200.0
2010-03-02 13:50:00,28.63,28.7,28.63,28.7,10000.0,23.7304,23.7884,23.7304,23.7884,10000.0
2010-03-02 13:55:00,28.69,28.73,28.68,28.72,18400.0,23.7802,23.8133,23.7719,23.805,18400.0
2010-03-02 14:00:00,28.71,28.73,28.66,28.66,10100.0,23.7967,23.8133,23.7553,23.7553,10100.0
2010-03-02 14:05:00,28.66,28.67,28.63,28.67,15400.0,23.7553,23.7636,23.7304,23.7636,15400.0
2010-03-02 14:10:00,28.67,28.72,28.65,28.65,14500.0,23.7636,23.805,23.747,23.747,14500.0
2010-03-02 14:15:00,28.64,28.7,28.63,28.69,13300.0,23.7387,23.7884,23.7304,23.7802,13300.0
2010-03-02 14:20:00,28.69,28.7,28.67,28.68,7800.0,23.7802,23.7884,23.7636,23.7719,7800.0
2010-03-02 14:25:00,28.67,28.67,28.61,28.61,7400.0,23.7636,23.7636,23.7138,23.7138,7400.0
2010-03-02 14:30:00,28.62,28.67,28.57,28.67,23100.0,23.7221,23.7636,23.6807,23.7636,23100.0
2010-03-02 14:35:00,28.68,28.72,28.67,28.71,12100.0,23.7719,23.805,23.7636,23.7967,12100.0
2010-03-02 14:40:00,28.72,28.72,28.66,28.66,8200.0,23.805,23.805,23.7553,23.7553,8200.0
2010-03-02 14:45:00,28.68,28.7,28.64,28.64,7700.0,23.7719,23.7884,23.7387,23.7387,7700.0
2010-03-02 14:50:00,28.64,28.64,28.54,28.59,18100.0,23.7387,23.7387,23.6558,23.6973,18100.0
2010-03-02 14:55:00,28.59,28.64,28.59,28.63,19900.0,23.6973,23.7387,23.6973,23.7304,19900.0
2010-03-02 15:00:00,28.64,28.67,28.62,28.63,32700.0,23.7387,23.7636,23.7221,23.7304,32700.0
2010-03-02 15:05:00,28.62,28.68,28.6,28.67,22100.0,23.7221,23.7719,23.7056,23.7636,22100.0
2010-03-02 15:10:00,28.67,28.68,28.6,28.64,24900.0,23.7636,23.7719,23.7056,23.7387,24900.0
2010-03-02 15:15:00,28.63,28.64,28.59,28.6,20900.0,23.7304,23.7387,23.6973,23.7056,20900.0
2010-03-02 15:20:00,28.59,28.6,28.57,28.59,23700.0,23.6973,23.7056,23.6807,23.6973,23700.0
2010-03-02 15:25:00,28.59,28.6,28.49,28.49,51900.0,23.6973,23.7056,23.6144,23.6144,51900.0
2010-03-02 15:30:00,28.48,28.48,28.37,28.44,101700.0,23.6061,23.6061,23.5149,23.5729,101700.0
2010-03-02 15:35:00,28.45,28.49,28.36,28.37,51400.0,23.5812,23.6144,23.5066,23.5149,51400.0
2010-03-02 15:40:00,28.37,28.41,28.33,28.34,92300.0,23.5149,23.5481,23.4818,23.49,92300.0
2010-03-02 15:45:00,28.33,28.4,28.33,28.35,123100.0,23.4818,23.5398,23.4818,23.4983,123100.0
2010-03-02 15:50:00,28.36,28.4,28.33,28.35,141400.0,23.5066,23.5398,23.4818,23.4983,141400.0
2010-03-02 15:55:00,28.36,28.4,28.33,28.39,134400.0,23.5066,23.5398,23.4818,23.5315,134400.0
2010-03-03 09:30:00,28.69,28.7,28.57,28.63,29000.0,23.7802,23.7884,23.6807,23.7304,29000.0
2010-03-03 09:35:00,28.63,28.86,28.59,28.83,60600.0,23.7304,23.9211,23.6973,23.8962,60600.0
2010-03-03 09:40:00,28.83,28.83,28.55,28.56,13900.0,23.8962,23.8962,23.6641,23.6724,13900.0
2010-03-03 09:45:00,28.56,28.69,28.54,28.68,12700.0,23.6724,23.7802,23.6558,23.7719,12700.0
2010-03-03 09:50:00,28.68,28.79,28.68,28.72,35100.0,23.7719,23.863,23.7719,23.805,35100.0
2010-03-03 09:55:00,28.72,28.74,28.68,28.74,8100.0,23.805,23.8216,23.7719,23.8216,8100.0
2010-03-03 10:00:00,28.73,28.85,28.73,28.79,31600.0,23.8133,23.9128,23.8133,23.863,31600.0
2010-03-03 10:05:00,28.79,28.9,28.79,28.89,46200.0,23.863,23.9542,23.863,23.9459,46200.0
2010-03-03 10:10:00,28.89,28.9,28.74,28.75,18100.0,23.9459,23.9542,23.8216,23.8299,18100.0
2010-03-03 10:15:00,28.75,28.83,28.73,28.82,12300.0,23.8299,23.8962,23.8133,23.8879,12300.0
2010-03-03 10:20:00,28.82,28.83,28.75,28.8,17300.0,23.8879,23.8962,23.8299,23.8713,17300.0
2010-03-03 10:25:00,28.8,28.8,28.67,28.69,63400.0,23.8713,23.8713,23.7636,23.7802,63400.0
2010-03-03 10:30:00,28.68,28.72,28.61,28.72,17600.0,23.7719,23.805,23.7138,23.805,17600.0
2010-03-03 10:35:00,28.72,28.76,28.69,28.75,19200.0,23.805,23.8382,23.7802,23.8299,19200.0
2010-03-03 10:40:00,28.75,28.77,28.67,28.67,31100.0,23.8299,23.8465,23.7636,23.7636,31100.0
2010-03-03 10:45:00,28.68,28.74,28.68,28.7,12600.0,23.7719,23.8216,23.7719,23.7884,12600.0
2010-03-03 10:50:00,28.68,28.7,28.66,28.7,8500.0,23.7719,23.7884,23.7553,23.7884,8500.0
2010-03-03 10:55:00,28.7,28.77,28.69,28.7,43000.0,23.7884,23.8465,23.7802,23.7884,43000.0
2010-03-03 11:00:00,28.7,28.74,28.68,28.74,14900.0,23.7884,23.8216,23.7719,23.8216,14900.0
2010-03-03 11:05:00,28.75,28.77,28.66,28.68,118800.0,23.8299,23.8465,23.7553,23.7719,118800.0
2010-03-03 11:10:00,28.68,28.7,28.67,28.69,26500.0,23.7719,23.7884,23.7636,23.7802,26500.0
2010-03-03 11:15:00,28.69,28.7,28.67,28.67,21300.0,23.7802,23.7884,23.7636,23.7636,21300.0
2010-03-03 11:20:00,28.66,28.69,28.62,28.65,27100.0,23.7553,23.7802,23.7221,23.747,27100.0
2010-03-03 11:25:00,28.66,28.67,28.63,28.67,23900.0,23.7553,23.7636,23.7304,23.7636,23900.0
2010-03-03 11:30:00,28.66,28.67,28.64,28.65,5700.0,23.7553,23.7636,23.7387,23.747,5700.0
2010-03-03 11:35:00,28.66,28.66,28.59,28.6,6900.0,23.7553,23.7553,23.6973,23.7056,6900.0
2010-03-03 11:40:00,28.62,28.63,28.59,28.59,2700.0,23.7221,23.7304,23.6973,23.6973,2700.0
2010-03-03 11:45:00,28.59,28.59,28.51,28.56,38200.0,23.6973,23.6973,23.631,23.6724,38200.0
2010-03-03 11:50:00,28.57,28.58,28.53,28.58,27700.0,23.6807,23.689,23.6475,23.689,27700.0
2010-03-03 11:55:00,28.59,28.6,28.58,28.6,3700.0,23.6973,23.7056,23.689,23.7056,3700.0
2010-03-03 12:00:00,28.6,28.6,28.53,28.54,6500.0,23.7056,23.7056,23.6475,23.6558,6500.0
2010-03-03 12:05:00,28.53,28.53,28.45,28.49,10700.0,23.6475,23.6475,23.5812,23.6144,10700.0
2010-03-03 12:10:00,28.49,28.5,28.45,28.45,7600.0,23.6144,23.6227,23.5812,23.5812,7600.0
2010-03-03 12:15:00,28.45,28.46,28.39,28.39,21600.0,23.5812,23.5895,23.5315,23.5315,21600.0
2010-03-03 12:20:00,28.39,28.47,28.38,28.47,10200.0,23.5315,23.5978,23.5232,23.5978,10200.0
2010-03-03 12:25:00,28.47,28.47,28.42,28.43,7300.0,23.5978,23.5978,23.5564,23.5646,7300.0
2010-03-03 12:30:00,28.43,28.46,28.43,28.46,3900.0,23.5646,23.5895,23.5646,23.5895,3900.0
2010-03-03 12:35:00,28.46,28.48,28.44,28.45,4300.0,23.5895,23.6061,23.5729,23.5812,4300.0
2010-03-03 12:40:00,28.46,28.49,28.45,28.45,6700.0,23.5895,23.6144,23.5812,23.5812,6700.0
2010-03-03 12:45:00,28.43,28.44,28.42,28.42,7900.0,23.5646,23.5729,23.5564,23.5564,7900.0
2010-03-03 12:50:00,28.42,28.42,28.34,28.38,58300.0,23.5564,23.5564,23.49,23.5232,58300.0
2010-03-03 12:55:00,28.38,28.38,28.36,28.36,4300.0,23.5232,23.5232,23.5066,23.5066,4300.0
2010-03-03 13:00:00,28.37,28.47,28.36,28.45,26500.0,23.5149,23.5978,23.5066,23.5812,26500.0
2010-03-03 13:05:00,28.45,28.47,28.37,28.4,21400.0,23.5812,23.5978,23.5149,23.5398,21400.0
2010-03-03 13:10:00,28.39,28.48,28.39,28.48,13300.0,23.5315,23.6061,23.5315,23.6061,13300.0
2010-03-03 13:15:00,28.47,28.48,28.39,28.45,22500.0,23.5978,23.6061,23.5315,23.5812,22500.0
2010-03-03 13:20:00,28.46,28.48,28.45,28.45,10300.0,23.5895,23.6061,23.5812,23.5812,10300.0
2010-03-03 13:25:00,28.45,28.47,28.41,28.41,7500.0,23.5812,23.5978,23.5481,23.5481,7500.0
2010-03-03 13:30:00,28.42,28.46,28.42,28.45,5300.0,23.5564,23.5895,23.5564,23.5812,5300.0
2010-03-03 13:35:00,28.45,28.49,28.44,28.44,5500.0,23.5812,23.6144,23.5729,23.5729,5500.0
2010-03-03 13:40:00,28.44,28.5,28.43,28.48,4800.0,23.5729,23.6227,23.5646,23.6061,4800.0
2010-03-03 13:45:00,28.49,28.56,28.49,28.55,15200.0,23.6144,23.6724,23.6144,23.6641,15200.0
2010-03-03 13:50:00,28.55,28.56,28.49,28.49,10900.0,23.6641,23.6724,23.6144,23.6144,10900.0
2010-03-03 13:55:00,28.49,28.49,28.44,28.45,17700.0,23.6144,23.6144,23.5729,23.5812,17700.0
2010-03-03 14:00:00,28.45,28.5,28.44,28.48,11100.0,23.5812,23.6227,23.5729,23.6061,11100.0
2010-03-03 14:05:00,28.48,28.52,28.48,28.52,14800.0,23.6061,23.6392,23.6061,23.6392,14800.0
2010-03-03 14:10:00,28.51,28.54,28.51,28.52,5700.0,23.631,23.6558,23.631,23.6392,5700.0
2010-03-03 14:15:00,28.52,28.52,28.43,28.43,12300.0,23.6392,23.6392,23.5646,23.5646,12300.0
2010-03-03 14:20:00,28.43,28.43,28.38,28.4,8100.0,23.5646,23.5646,23.5232,23.5398,8100.0
2010-03-03 14:25:00,28.39,28.4,28.35,28.37,6800.0,23.5315,23.5398,23.4983,23.5149,6800.0
2010-03-03 14:30:00,28.37,28.41,28.35,28.37,14100.0,23.5149,23.5481,23.4983,23.5149,14100.0
2010-03-03 14:35:00,28.37,28.39,28.3,28.3,14000.0,23.5149,23.5315,23.4569,23.4569,14000.0
2010-03-03 14:40:00,28.31,28.33,28.27,28.28,13900.0,23.4652,23.4818,23.432,23.4403,13900.0
2010-03-03 14:45:00,28.28,28.33,28.25,28.25,19700.0,23.4403,23.4818,23.4154,23.4154,19700.0
2010-03-03 14:50:00,28.25,28.33,28.25,28.33,19400.0,23.4154,23.4818,23.4154,23.4818,19400.0
2010-03-03 14:55:00,28.32,28.36,28.31,28.32,15800.0,23.4735,23.5066,23.4652,23.4735,15800.0
2010-03-03 15:00:00,28.32,28.41,28.29,28.4,27400.0,23.4735,23.5481,23.4486,23.5398,27400.0
2010-03-03 15:05:00,28.39,28.39,28.33,28.37,13800.0,23.5315,23.5315,23.4818,23.5149,13800.0
2010-03-03 15:10:00,28.36,28.41,28.34,28.4,17900.0,23.5066,23.5481,23.49,23.5398,17900.0
2010-03-03 15:15:00,28.39,28.4,28.35,28.36,12500.0,23.5315,23.5398,23.4983,23.5066,12500.0
2010-03-03 15:20:00,28.36,28.38,28.35,28.36,23500.0,23.5066,23.5232,23.4983,23.5066,23500.0
2010-03-03 15:25:00,28.36,28.39,28.35,28.35,19900.0,23.5066,23.5315,23.4983,23.4983,19900.0
2010-03-03 15:30:00,28.36,28.39,28.31,28.36,45900.0,23.5066,23.5315,23.4652,23.5066,45900.0
2010-03-03 15:35:00,28.37,28.41,28.29,28.38,64000.0,23.5149,23.5481,23.4486,23.5232,64000.0
2010-03-03 15:40:00,28.37,28.39,28.33,28.36,39100.0,23.5149,23.5315,23.4818,23.5066,39100.0
2010-03-03 15:45:00,28.35,28.47,28.35,28.44,65200.0,23.4983,23.5978,23.4983,23.5729,65200.0
2010-03-03 15:50:00,28.44,28.46,28.38,28.43,77900.0,23.5729,23.5895,23.5232,23.5646,77900.0
2010-03-03 15:55:00,28.44,28.44,28.4,28.42,102000.0,23.5729,23.5729,23.5398,23.5564,102000.0
2010-03-04 09:30:00,28.81,28.97,28.77,28.94,101100.0,23.8796,24.0122,23.8465,23.9874,101100.0
2010-03-04 09:35:00,28.94,29.05,28.92,29.02,61600.0,23.9874,24.0785,23.9708,24.0537,61600.0
2010-03-04 09:40:00,29.02,29.04,28.88,28.92,47900.0,24.0537,24.0703,23.9376,23.9708,47900.0
2010-03-04 09:45:00,28.92,28.96,28.8,28.8,47000.0,23.9708,24.0039,23.8713,23.8713,47000.0
2010-03-04 09:50:00,28.8,28.9,28.76,28.9,37600.0,23.8713,23.9542,23.8382,23.9542,37600.0
2010-03-04 09:55:00,28.89,28.92,28.86,28.88,18200.0,23.9459,23.9708,23.9211,23.9376,18200.0
2010-03-04 10:00:00,28.89,28.89,28.75,28.76,32600.0,23.9459,23.9459,23.8299,23.8382,32600.0
2010-03-04 10:05:00,28.76,28.78,28.7,28.73,36100.0,23.8382,23.8547,23.7884,23.8133,36100.0
2010-03-04 10:10:00,28.71,28.72,28.66,28.66,30300.0,23.7967,23.805,23.7553,23.7553,30300.0
2010-03-04 10:15:00,28.67,28.67,28.56,28.58,30100.0,23.7636,23.7636,23.6724,23.689,30100.0
2010-03-04 10:20:00,28.57,28.72,28.56,28.72,30400.0,23.6807,23.805,23.6724,23.805,30400.0
2010-03-04 10:25:00,28.71,28.77,28.67,28.77,19300.0,23.7967,23.8465,23.7636,23.8465,19300.0
2010-03-04 10:30:00,28.77,28.77,28.57,28.57,15700.0,23.8465,23.8465,23.6807,23.6807,15700.0
2010-03-04 10:35:00,28.57,28.63,28.57,28.6,15300.0,23.6807,23.7304,23.6807,23.7056,15300.0
2010-03-04 10:40:00,28.59,28.72,28.57,28.71,17100.0,23.6973,23.805,23.6807,23.7967,17100.0
2010-03-04 10:45:00,28.71,28.74,28.65,28.73,11500.0,23.7967,23.8216,23.747,23.8133,11500.0
2010-03-04 10:50:00,28.73,28.74,28.61,28.63,12600.0,23.8133,23.8216,23.7138,23.7304,12600.0
2010-03-04 10:55:00,28.63,28.66,28.58,28.58,17400.0,23.7304,23.7553,23.689,23.689,17400.0
2010-03-04 11:00:00,28.58,28.61,28.55,28.61,15700.0,23.689,23.7138,23.6641,23.7138,15700.0
2010-03-04 11:05:00,28.61,28.65,28.59,28.64,22000.0,23.7138,23.747,23.6973,23.7387,22000.0
2010-03-04 11:10:00,28.64,28.66,28.64,28.65,17800.0,23.7387,23.7553,23.7387,23.747,17800.0
2010-03-04 11:15:00,28.65,28.65,28.62,28.63,11500.0,23.747,23.747,23.7221,23.7304,11500.0
2010-03-04 11:20:00,28.63,28.63,28.58,28.6,17500.0,23.7304,23.7304,23.689,23.7056,17500.0
2010-03-04 11:25:00,28.61,28.62,28.57,28.57,10900.0,23.7138,23.7221,23.6807,23.6807,10900.0
2010-03-04 11:30:00,28.57,28.64,28.57,28.61,11600.0,23.6807,23.7387,23.6807,23.7138,11600.0
2010-03-04 11:35:00,28.61,28.63,28.58,28.62,7500.0,23.7138,23.7304,23.689,23.7221,7500.0
2010-03-04 11:40:00,28.62,28.64,28.61,28.61,7200.0,23.7221,23.7387,23.7138,23.7138,7200.0
2010-03-04 11:45:00,28.62,28.66,28.61,28.65,8700.0,23.7221,23.7553,23.7138,23.747,8700.0
2010-03-04 11:50:00,28.66,28.73,28.66,28.73,7800.0,23.7553,23.8133,23.7553,23.8133,7800.0
2010-03-04 11:55:00,28.73,28.75,28.68,28.7,15000.0,23.8133,23.8299,23.7719,23.7884,15000.0
2010-03-04 12:00:00,28.71,28.73,28.68,28.68,5900.0,23.7967,23.8133,23.7719,23.7719,5900.0
2010-03-04 12:05:00,28.67,28.73,28.67,28.73,13100.0,23.7636,23.8133,23.7636,23.8133,13100.0
2010-03-04 12:10:00,28.72,28.77,28.71,28.71,10200.0,23.805,23.8465,23.7967,23.7967,10200.0
2010-03-04 12:15:00,28.7,28.7,28.67,28.68,5600.0,23.7884,23.7884,23.7636,23.7719,5600.0
2010-03-04 12:20:00,28.69,28.75,28.68,28.71,12600.0,23.7802,23.8299,23.7719,23.7967,12600.0
2010-03-04 12:25:00,28.71,28.75,28.69,28.75,9600.0,23.7967,23.8299,23.7802,23.8299,9600.0
2010-03-04 12:30:00,28.75,28.79,28.75,28.76,9900.0,23.8299,23.863,23.8299,23.8382,9900.0
2010-03-04 12:35:00,28.75,28.75,28.71,28.71,9100.0,23.8299,23.8299,23.7967,23.7967,9100.0
2010-03-04 12:40:00,28.7,28.8,28.7,28.8,19800.0,23.7884,23.8713,23.7884,23.8713,19800.0
2010-03-04 12:45:00,28.8,28.85,28.8,28.82,11700.0,23.8713,23.9128,23.8713,23.8879,11700.0
2010-03-04 12:50:00,28.83,28.92,28.83,28.9,20900.0,23.8962,23.9708,23.8962,23.9542,20900.0
2010-03-04 12:55:00,28.9,28.92,28.9,28.92,16000.0,23.9542,23.9708,23.9542,23.9708,16000.0
2010-03-04 13:00:00,28.92,28.95,28.92,28.94,19200.0,23.9708,23.9957,23.9708,23.9874,19200.0
2010-03-04 13:05:00,28.93,28.97,28.93,28.95,29000.0,23.9791,24.0122,23.9791,23.9957,29000.0
2010-03-04 13:10:00,28.95,28.96,28.92,28.95,12800.0,23.9957,24.0039,23.9708,23.9957,12800.0
2010-03-04 13:15:00,28.94,29.0,28.93,28.99,37000.0,23.9874,24.0371,23.9791,24.0288,37000.0
2010-03-04 13:20:00,28.98,29.0,28.93,28.96,15100.0,24.0205,24.0371,23.9791,24.0039,15100.0
2010-03-04 13:25:00,28.95,28.95,28.85,28.85,13300.0,23.9957,23.9957,23.9128,23.9128,13300.0
2010-03-04 13:30:00,28.85,28.85,28.79,28.84,9700.0,23.9128,23.9128,23.863,23.9045,9700.0
2010-03-04 13:35:00,28.84,28.85,28.82,28.82,6900.0,23.9045,23.9128,23.8879,23.8879,6900.0
2010-03-04 13:40:00,28.81,28.82,28.78,28.82,7600.0,23.8796,23.8879,23.8547,23.8879,7600.0
2010-03-04 13:45:00,28.82,28.84,28.8,28.83,6500.0,23.8879,23.9045,23.8713,23.8962,6500.0
2010-03-04 13:50:00,28.83,28.86,28.83,28.86,7300.0,23.8962,23.9211,23.8962,23.9211,7300.0
2010-03-04 13:55:00,28.86,28.88,28.85,28.85,11800.0,23.9211,23.9376,23.9128,23.9128,11800.0
2010-03-04 14:00:00,28.85,28.85,28.83,28.84,6200.0,23.9128,23.9128,23.8962,23.9045,6200.0
2010-03-04 14:05:00,28.84,28.85,28.82,28.82,9800.0,23.9045,23.9128,23.8879,23.8879,9800.0
2010-03-04 14:10:00,28.81,28.82,28.79,28.8,5400.0,23.8796,23.8879,23.863,23.8713,5400.0
2010-03-04 14:15:00,28.79,28.8,28.78,28.78,16700.0,23.863,23.8713,23.8547,23.8547,16700.0
2010-03-04 14:20:00,28.78,28.78,28.76,28.76,7900.0,23.8547,23.8547,23.8382,23.8382,7900.0
2010-03-04 14:25:00,28.76,28.77,28.73,28.73,13900.0,23.8382,23.8465,23.8133,23.8133,13900.0
2010-03-04 14:30:00,28.73,28.78,28.73,28.77,23100.0,23.8133,23.8547,23.8133,23.8465,23100.0
2010-03-04 14:35:00,28.77,28.78,28.75,28.78,13300.0,23.8465,23.8547,23.8299,23.8547,13300.0
2010-03-04 14:40:00,28.78,28.81,28.77,28.81,14500.0,23.8547,23.8796,23.8465,23.8796,14500.0
2010-03-04 14:45:00,28.81,28.87,28.81,28.87,11200.0,23.8796,23.9293,23.8796,23.9293,11200.0
2010-03-04 14:50:00,28.87,28.87,28.86,28.87,8200.0,23.9293,23.9293,23.9211,23.9293,8200.0
2010-03-04 14:55:00,28.87,28.88,28.86,28.86,14600.0,23.9293,23.9376,23.9211,23.9211,14600.0
2010-03-04 15:00:00,28.86,28.87,28.8,28.82,24300.0,23.9211,23.9293,23.8713,23.8879,24300.0
2010-03-04 15:05:00,28.82,28.84,28.81,28.83,13600.0,23.8879,23.9045,23.8796,23.8962,13600.0
2010-03-04 15:10:00,28.82,28.87,28.82,28.87,17500.0,23.8879,23.9293,23.8879,23.9293,17500.0
2010-03-04 15:15:00,28.87,28.92,28.86,28.92,15400.0,23.9293,23.9708,23.9211,23.9708,15400.0
2010-03-04 15:20:00,28.92,28.92,28.86,28.86,20800.0,23.9708,23.9708,23.9211,23.9211,20800.0
2010-03-04 15:25:00,28.86,28.9,28.83,28.9,22300.0,23.9211,23.9542,23.8962,23.9542,22300.0
2010-03-04 15:30:00,28.91,28.92,28.82,28.82,35300.0,23.9625,23.9708,23.8879,23.8879,35300.0
2010-03-04 15:35:00,28.83,28.83,28.8,28.82,31100.0,23.8962,23.8962,23.8713,23.8879,31100.0
2010-03-04 15:40:00,28.82,28.91,28.81,28.9,44300.0,23.8879,23.9625,23.8796,23.9542,44300.0
2010-03-04 15:45:00,28.9,28.97,28.88,28.88,69100.0,23.9542,24.0122,23.9376,23.9376,69100.0
2010-03-04 15:50:00,28.88,28.89,28.85,28.88,52200.0,23.9376,23.9459,23.9128,23.9376,52200.0
2010-03-04 15:55:00,28.88,28.92,28.87,28.92,146400.0,23.9376,23.9708,23.9293,23.9708,146400.0
2010-03-05 09:30:00,29.28,29.31,29.2,29.3,68100.0,24.2692,24.294,24.2029,24.2858,68100.0
2010-03-05 09:35:00,29.29,29.39,29.29,29.38,73400.0,24.2775,24.3604,24.2775,24.3521,73400.0
2010-03-05 09:40:00,29.38,29.42,29.37,29.37,66200.0,24.3521,24.3852,24.3438,24.3438,66200.0
2010-03-05 09:45:00,29.38,29.41,29.34,29.37,125400.0,24.3521,24.3769,24.3189,24.3438,125400.0
2010-03-05 09:50:00,29.37,29.43,29.33,29.35,125600.0,24.3438,24.3935,24.3106,24.3272,125600.0
2010-03-05 09:55:00,29.36,29.42,29.33,29.38,131700.0,24.3355,24.3852,24.3106,24.3521,131700.0
2010-03-05 10:00:00,29.39,29.4,29.35,29.37,38500.0,24.3604,24.3686,24.3272,24.3438,38500.0
2010-03-05 10:05:00,29.38,29.39,29.31,29.34,76700.0,24.3521,24.3604,24.294,24.3189,76700.0
2010-03-05 10:10:00,29.34,29.39,29.34,29.36,26000.0,24.3189,24.3604,24.3189,24.3355,26000.0
2010-03-05 10:15:00,29.35,29.38,29.33,29.33,36300.0,24.3272,24.3521,24.3106,24.3106,36300.0
2010-03-05 10:20:00,29.33,29.33,29.24,29.24,60000.0,24.3106,24.3106,24.236,24.236,60000.0
2010-03-05 10:25:00,29.24,29.4,29.24,29.37,49200.0,24.236,24.3686,24.236,24.3438,49200.0
2010-03-05 10:30:00,29.37,29.38,29.26,29.29,33500.0,24.3438,24.3521,24.2526,24.2775,33500.0
2010-03-05 10:35:00,29.29,29.33,29.29,29.3,25300.0,24.2775,24.3106,24.2775,24.2858,25300.0
2010-03-05 10:40:00,29.3,29.3,29.24,29.24,24400.0,24.2858,24.2858,24.236,24.236,24400.0
2010-03-05 10:45:00,29.24,29.28,29.23,29.25,24500.0,24.236,24.2692,24.2277,24.2443,24500.0
2010-03-05 10:50:00,29.25,29.26,29.23,29.25,22200.0,24.2443,24.2526,24.2277,24.2443,22200.0
2010-03-05 10:55:00,29.25,29.28,29.23,29.28,23600.0,24.2443,24.2692,24.2277,24.2692,23600.0
2010-03-05 11:00:00,29.27,29.32,29.25,29.31,26300.0,24.2609,24.3023,24.2443,24.294,26300.0
2010-03-05 11:05:00,29.32,29.32,29.26,29.27,16100.0,24.3023,24.3023,24.2526,24.2609,16100.0
2010-03-05 11:10:00,29.27,29.31,29.26,29.28,27600.0,24.2609,24.294,24.2526,24.2692,27600.0
2010-03-05 11:15:00,29.28,29.32,29.26,29.32,25200.0,24.2692,24.3023,24.2526,24.3023,25200.0
2010-03-05 11:20:00,29.32,29.38,29.31,29.38,13400.0,24.3023,24.3521,24.294,24.3521,13400.0
2010-03-05 11:25:00,29.37,29.37,29.35,29.36,7100.0,24.3438,24.3438,24.3272,24.3355,7100.0
2010-03-05 11:30:00,29.37,29.37,29.28,29.3,30200.0,24.3438,24.3438,24.2692,24.2858,30200.0
2010-03-05 11:35:00,29.31,29.34,29.28,29.32,34300.0,24.294,24.3189,24.2692,24.3023,34300.0
2010-03-05 11:40:00,29.32,29.32,29.26,29.28,30500.0,24.3023,24.3023,24.2526,24.2692,30500.0
2010-03-05 11:45:00,29.27,29.36,29.27,29.33,466800.0,24.2609,24.3355,24.2609,24.3106,466800.0
2010-03-05 11:50:00,29.33,29.43,29.32,29.4,50200.0,24.3106,24.3935,24.3023,24.3686,50200.0
2010-03-05 11:55:00,29.4,29.4,29.33,29.35,35100.0,24.3686,24.3686,24.3106,24.3272,35100.0
2010-03-05 12:00:00,29.35,29.41,29.35,29.4,22800.0,24.3272,24.3769,24.3272,24.3686,22800.0
2010-03-05 12:05:00,29.4,29.4,29.37,29.37,14000.0,24.3686,24.3686,24.3438,24.3438,14000.0
2010-03-05 12:10:00,29.38,29.38,29.32,29.32,6800.0,24.3521,24.3521,24.3023,24.3023,6800.0
2010-03-05 12:15:00,29.32,29.33,29.29,29.29,15600.0,24.3023,24.3106,24.2775,24.2775,15600.0
2010-03-05 12:20:00,29.29,29.36,29.26,29.36,97400.0,24.2775,24.3355,24.2526,24.3355,97400.0
2010-03-05 12:25:00,29.36,29.37,29.34,29.35,41800.0,24.3355,24.3438,24.3189,24.3272,41800.0
2010-03-05 12:30:00,29.34,29.38,29.34,29.35,9800.0,24.3189,24.3521,24.3189,24.3272,9800.0
2010-03-05 12:35:00,29.35,29.44,29.35,29.43,7100.0,24.3272,24.4018,24.3272,24.3935,7100.0
2010-03-05 12:40:00,29.44,29.5,29.38,29.4,62100.0,24.4018,24.4515,24.3521,24.3686,62100.0
2010-03-05 12:45:00,29.39,29.42,29.39,29.41,285400.0,24.3604,24.3852,24.3604,24.3769,285400.0
2010-03-05 12:50:00,29.42,29.46,29.41,29.44,7400.0,24.3852,24.4184,24.3769,24.4018,7400.0
2010-03-05 12:55:00,29.45,29.47,29.45,29.46,5200.0,24.4101,24.4267,24.4101,24.4184,5200.0
2010-03-05 13:00:00,29.46,29.5,29.46,29.5,13900.0,24.4184,24.4515,24.4184,24.4515,13900.0
2010-03-05 13:05:00,29.49,29.59,29.49,29.59,35300.0,24.4432,24.5261,24.4432,24.5261,35300.0
2010-03-05 13:10:00,29.58,29.62,29.58,29.61,7900.0,24.5178,24.551,24.5178,24.5427,7900.0
2010-03-05 13:15:00,29.62,29.62,29.59,29.6,10800.0,24.551,24.551,24.5261,24.5344,10800.0
2010-03-05 13:20:00,29.6,29.63,29.59,29.63,8200.0,24.5344,24.5593,24.5261,24.5593,8200.0
2010-03-05 13:25:00,29.63,29.63,29.61,29.62,4800.0,24.5593,24.5593,24.5427,24.551,4800.0
2010-03-05 13:30:00,29.62,29.66,29.62,29.66,19800.0,24.551,24.5842,24.551,24.5842,19800.0
2010-03-05 13:35:00,29.64,29.65,29.62,29.63,9900.0,24.5676,24.5759,24.551,24.5593,9900.0
2010-03-05 13:40:00,29.62,29.63,29.61,29.62,10700.0,24.551,24.5593,24.5427,24.551,10700.0
2010-03-05 13:45:00,29.63,29.65,29.62,29.64,13600.0,24.5593,24.5759,24.551,24.5676,13600.0
2010-03-05 13:50:00,29.65,29.65,29.61,29.63,13200.0,24.5759,24.5759,24.5427,24.5593,13200.0
2010-03-05 13:55:00,29.63,29.64,29.62,29.62,7200.0,24.5593,24.5676,24.551,24.551,7200.0
2010-03-05 14:00:00,29.63,29.68,29.63,29.67,17700.0,24.5593,24.6007,24.5593,24.5924,17700.0
2010-03-05 14:05:00,29.66,29.7,29.66,29.69,20000.0,24.5842,24.6173,24.5842,24.609,20000.0
2010-03-05 14:10:00,29.69,29.77,29.68,29.77,43300.0,24.609,24.6753,24.6007,24.6753,43300.0
2010-03-05 14:15:00,29.77,29.8,29.7,29.7,31400.0,24.6753,24.7002,24.6173,24.6173,31400.0
2010-03-05 14:20:00,29.71,29.72,29.69,29.69,14000.0,24.6256,24.6339,24.609,24.609,14000.0
2010-03-05 14:25:00,29.69,29.77,29.64,29.77,38500.0,24.609,24.6753,24.5676,24.6753,38500.0
2010-03-05 14:30:00,29.77,29.81,29.76,29.77,26300.0,24.6753,24.7085,24.667,24.6753,26300.0
2010-03-05 14:35:00,29.77,29.79,29.75,29.79,14900.0,24.6753,24.6919,24.6587,24.6919,14900.0
2010-03-05 14:40:00,29.78,29.84,29.78,29.83,21800.0,24.6836,24.7333,24.6836,24.7251,21800.0
2010-03-05 14:45:00,29.84,29.88,29.83,29.88,43300.0,24.7333,24.7665,24.7251,24.7665,43300.0
2010-03-05 14:50:00,29.88,29.96,29.83,29.95,82700.0,24.7665,24.8328,24.7251,24.8245,82700.0
2010-03-05 14:55:00,29.95,29.96,29.88,29.95,65600.0,24.8245,24.8328,24.7665,24.8245,65600.0
2010-03-05 15:00:00,29.95,30.01,29.95,29.99,93100.0,24.8245,24.8743,24.8245,24.8577,93100.0
2010-03-05 15:05:00,30.0,30.02,29.97,29.97,93400.0,24.866,24.8825,24.8411,24.8411,93400.0
2010-03-05 15:10:00,29.97,29.98,29.9,29.92,37200.0,24.8411,24.8494,24.7831,24.7997,37200.0
2010-03-05 15:15:00,29.91,29.97,29.89,29.97,27600.0,24.7914,24.8411,24.7748,24.8411,27600.0
2010-03-05 15:20:00,29.97,30.0,29.88,29.97,89000.0,24.8411,24.866,24.7665,24.8411,89000.0
2010-03-05 15:25:00,29.96,29.96,29.84,29.84,38600.0,24.8328,24.8328,24.7333,24.7333,38600.0
2010-03-05 15:30:00,29.85,29.86,29.81,29.85,55300.0,24.7416,24.7499,24.7085,24.7416,55300.0
2010-03-05 15:35:00,29.85,29.88,29.77,29.8,78100.0,24.7416,24.7665,24.6753,24.7002,78100.0
2010-03-05 15:40:00,29.79,29.8,29.71,29.72,71100.0,24.6919,24.7002,24.6256,24.6339,71100.0
2010-03-05 15:45:00,29.73,29.78,29.73,29.74,61500.0,24.6422,24.6836,24.6422,24.6505,61500.0
2010-03-05 15:50:00,29.74,29.75,29.7,29.73,68400.0,24.6505,24.6587,24.6173,24.6422,68400.0
2010-03-05 15:55:00,29.73,29.79,29.69,29.79,192300.0,24.6422,24.6919,24.609,24.6919,192300.0
2010-03-08 09:30:00,29.79,30.0,29.7,30.0,95400.0,24.6919,24.866,24.6173,24.866,95400.0
2010-03-08 09:35:00,30.01,30.03,29.97,29.99,72400.0,24.8743,24.8908,24.8411,24.8577,72400.0
2010-03-08 09:40:00,29.99,30.11,29.98,30.1,74600.0,24.8577,24.9571,24.8494,24.9489,74600.0
2010-03-08 09:45:00,30.11,30.17,30.09,30.14,77300.0,24.9571,25.0069,24.9406,24.982,77300.0
2010-03-08 09:50:00,30.14,30.29,30.14,30.26,70300.0,24.982,25.1063,24.982,25.0815,70300.0
2010-03-08 09:55:00,30.25,30.26,30.09,30.15,52100.0,25.0732,25.0815,24.9406,24.9903,52100.0
2010-03-08 10:00:00,30.15,30.21,30.11,30.18,49800.0,24.9903,25.04,24.9571,25.0152,49800.0
2010-03-08 10:05:00,30.18,30.2,30.14,30.18,21000.0,25.0152,25.0317,24.982,25.0152,21000.0
2010-03-08 10:10:00,30.18,30.25,30.17,30.24,27100.0,25.0152,25.0732,25.0069,25.0649,27100.0
2010-03-08 10:15:00,30.24,30.3,30.21,30.29,113500.0,25.0649,25.1146,25.04,25.1063,113500.0
2010-03-08 10:20:00,30.3,30.3,30.23,30.26,52500.0,25.1146,25.1146,25.0566,25.0815,52500.0
2010-03-08 10:25:00,30.27,30.29,30.23,30.23,27000.0,25.0898,25.1063,25.0566,25.0566,27000.0
2010-03-08 10:30:00,30.23,30.24,30.14,30.17,25700.0,25.0566,25.0649,24.982,25.0069,25700.0
2010-03-08 10:35:00,30.16,30.22,30.15,30.18,17300.0,24.9986,25.0483,24.9903,25.0152,17300.0
2010-03-08 10:40:00,30.17,30.2,30.13,30.16,21300.0,25.0069,25.0317,24.9737,24.9986,21300.0
2010-03-08 10:45:00,30.17,30.25,30.16,30.24,49500.0,25.0069,25.0732,24.9986,25.0649,49500.0
2010-03-08 10:50:00,30.25,30.25,30.21,30.23,23100.0,25.0732,25.0732,25.04,25.0566,23100.0
2010-03-08 10:55:00,30.22,30.22,30.15,30.17,20900.0,25.0483,25.0483,24.9903,25.0069,20900.0
2010-03-08 11:00:00,30.18,30.25,30.18,30.25,28100.0,25.0152,25.0732,25.0152,25.0732,28100.0
2010-03-08 11:05:00,30.25,30.26,30.17,30.19,39100.0,25.0732,25.0815,25.0069,25.0234,39100.0
2010-03-08 11:10:00,30.17,30.23,30.17,30.21,26100.0,25.0069,25.0566,25.0069,25.04,26100.0
2010-03-08 11:15:00,30.2,30.21,30.15,30.16,25800.0,25.0317,25.04,24.9903,24.9986,25800.0
2010-03-08 11:20:00,30.16,30.16,30.06,30.15,63400.0,24.9986,24.9986,24.9157,24.9903,63400.0
2010-03-08 11:25:00,30.14,30.17,30.09,30.09,17300.0,24.982,25.0069,24.9406,24.9406,17300.0
2010-03-08 11:30:00,30.09,30.16,30.05,30.16,20900.0,24.9406,24.9986,24.9074,24.9986,20900.0
2010-03-08 11:35:00,30.15,30.2,30.11,30.2,38700.0,24.9903,25.0317,24.9571,25.0317,38700.0
2010-03-08 11:40:00,30.21,30.3,30.21,30.29,61400.0,25.04,25.1146,25.04,25.1063,61400.0
2010-03-08 11:45:00,30.28,30.28,30.25,30.28,12200.0,25.098,25.098,25.0732,25.098,12200.0
2010-03-08 11:50:00,30.27,30.3,30.24,30.24,14000.0,25.0898,25.1146,25.0649,25.0649,14000.0
2010-03-08 11:55:00,30.24,30.29,30.24,30.29,11800.0,25.0649,25.1063,25.0649,25.1063,11800.0
2010-03-08 12:00:00,30.29,30.29,30.23,30.24,12100.0,25.1063,25.1063,25.0566,25.0649,12100.0
2010-03-08 12:05:00,30.24,30.31,30.24,30.27,14400.0,25.0649,25.1229,25.0649,25.0898,14400.0
2010-03-08 12:10:00,30.27,30.35,30.27,30.33,26500.0,25.0898,25.1561,25.0898,25.1395,26500.0
2010-03-08 12:15:00,30.32,30.35,30.31,30.34,12800.0,25.1312,25.1561,25.1229,25.1478,12800.0
2010-03-08 12:20:00,30.34,30.46,30.32,30.45,50800.0,25.1478,25.2472,25.1312,25.239,50800.0
2010-03-08 12:25:00,30.46,30.51,30.45,30.49,120000.0,25.2472,25.2887,25.239,25.2721,120000.0
2010-03-08 12:30:00,30.48,30.48,30.41,30.42,17900.0,25.2638,25.2638,25.2058,25.2141,17900.0
2010-03-08 12:35:00,30.44,30.44,30.34,30.35,12600.0,25.2307,25.2307,25.1478,25.1561,12600.0
2010-03-08 12:40:00,30.35,30.37,30.29,30.31,9800.0,25.1561,25.1726,25.1063,25.1229,9800.0
2010-03-08 12:45:00,30.31,30.42,30.26,30.42,11900.0,25.1229,25.2141,25.0815,25.2141,11900.0
2010-03-08 12:50:00,30.41,30.49,30.41,30.49,18100.0,25.2058,25.2721,25.2058,25.2721,18100.0
2010-03-08 12:55:00,30.49,30.49,30.37,30.4,35700.0,25.2721,25.2721,25.1726,25.1975,35700.0
2010-03-08 13:00:00,30.41,30.46,30.4,30.45,13200.0,25.2058,25.2472,25.1975,25.239,13200.0
2010-03-08 13:05:00,30.44,30.46,30.33,30.33,9100.0,25.2307,25.2472,25.1395,25.1395,9100.0
2010-03-08 13:10:00,30.32,30.33,30.26,30.26,7700.0,25.1312,25.1395,25.0815,25.0815,7700.0
2010-03-08 13:15:00,30.27,30.33,30.26,30.32,8700.0,25.0898,25.1395,25.0815,25.1312,8700.0
2010-03-08 13:20:00,30.32,30.32,30.25,30.25,9400.0,25.1312,25.1312,25.0732,25.0732,9400.0
2010-03-08 13:25:00,30.26,30.29,30.25,30.29,12400.0,25.0815,25.1063,25.0732,25.1063,12400.0
2010-03-08 13:30:00,30.28,30.29,30.25,30.25,9000.0,25.098,25.1063,25.0732,25.0732,9000.0
2010-03-08 13:35:00,30.25,30.29,30.25,30.29,15500.0,25.0732,25.1063,25.0732,25.1063,15500.0
2010-03-08 13:40:00,30.3,30.3,30.27,30.29,9900.0,25.1146,25.1146,25.0898,25.1063,9900.0
2010-03-08 13:45:00,30.29,30.29,30.17,30.17,56700.0,25.1063,25.1063,25.0069,25.0069,56700.0
2010-03-08 13:50:00,30.16,30.27,30.16,30.22,21600.0,24.9986,25.0898,24.9986,25.0483,21600.0
2010-03-08 13:55:00,30.22,30.23,30.17,30.17,31000.0,25.0483,25.0566,25.0069,25.0069,31000.0
2010-03-08 14:00:00,30.18,30.18,30.12,30.14,27300.0,25.0152,25.0152,24.9654,24.982,27300.0
2010-03-08 14:05:00,30.13,30.13,30.09,30.11,20200.0,24.9737,24.9737,24.9406,24.9571,20200.0
2010-03-08 14:10:00,30.1,30.11,30.07,30.1,31600.0,24.9489,24.9571,24.924,24.9489,31600.0
2010-03-08 14:15:00,30.1,30.12,30.1,30.11,7500.0,24.9489,24.9654,24.9489,24.9571,7500.0
2010-03-08 14:20:00,30.11,30.11,30.02,30.06,33600.0,24.9571,24.9571,24.8825,24.9157,33600.0
2010-03-08 14:25:00,30.04,30.06,29.99,30.01,36000.0,24.8991,24.9157,24.8577,24.8743,36000.0
2010-03-08 14:30:00,30.02,30.08,30.0,30.08,23800.0,24.8825,24.9323,24.866,24.9323,23800.0
2010-03-08 14:35:00,30.08,30.09,30.07,30.08,17600.0,24.9323,24.9406,24.924,24.9323,17600.0
2010-03-08 14:40:00,30.08,30.08,30.05,30.06,15300.0,24.9323,24.9323,24.9074,24.9157,15300.0
2010-03-08 14:45:00,30.05,30.08,30.05,30.08,30500.0,24.9074,24.9323,24.9074,24.9323,30500.0
2010-03-08 14:50:00,30.08,30.08,30.03,30.04,13800.0,24.9323,24.9323,24.8908,24.8991,13800.0
2010-03-08 14:55:00,30.05,30.12,30.05,30.12,17000.0,24.9074,24.9654,24.9074,24.9654,17000.0
2010-03-08 15:00:00,30.12,30.15,30.12,30.14,28400.0,24.9654,24.9903,24.9654,24.982,28400.0
2010-03-08 15:05:00,30.14,30.19,30.13,30.15,28500.0,24.982,25.0234,24.9737,24.9903,28500.0
2010-03-08 15:10:00,30.16,30.2,30.15,30.2,20400.0,24.9986,25.0317,24.9903,25.0317,20400.0
2010-03-08 15:15:00,30.19,30.3,30.19,30.25,38700.0,25.0234,25.1146,25.0234,25.0732,38700.0
2010-03-08 15:20:00,30.25,30.28,30.22,30.26,25100.0,25.0732,25.098,25.0483,25.0815,25100.0
2010-03-08 15:25:00,30.27,30.3,30.27,30.28,24700.0,25.0898,25.1146,25.0898,25.098,24700.0
2010-03-08 15:30:00,30.28,30.28,30.21,30.25,35200.0,25.098,25.098,25.04,25.0732,35200.0
2010-03-08 15:35:00,30.26,30.26,30.22,30.26,28900.0,25.0815,25.0815,25.0483,25.0815,28900.0
2010-03-08 15:40:00,30.26,30.29,30.25,30.25,41600.0,25.0815,25.1063,25.0732,25.0732,41600.0
2010-03-08 15:45:00,30.25,30.28,30.23,30.24,51200.0,25.0732,25.098,25.0566,25.0649,51200.0
2010-03-08 15:50:00,30.24,30.24,30.19,30.21,56900.0,25.0649,25.0649,25.0234,25.04,56900.0
2010-03-08 15:55:00,30.21,30.22,30.18,30.21,120400.0,25.04,25.0483,25.0152,25.04,120400.0
2010-03-09 09:30:00,29.83,29.89,29.75,29.81,42400.0,24.7251,24.7748,24.6587,24.7085,42400.0
2010-03-09 09:35:00,29.84,29.87,29.72,29.72,38100.0,24.7333,24.7582,24.6339,24.6339,38100.0
2010-03-09 09:40:00,29.72,29.84,29.72,29.78,26400.0,24.6339,24.7333,24.6339,24.6836,26400.0
2010-03-09 09:45:00,29.78,29.83,29.78,29.83,14000.0,24.6836,24.7251,24.6836,24.7251,14000.0
2010-03-09 09:50:00,29.83,29.85,29.79,29.81,16300.0,24.7251,24.7416,24.6919,24.7085,16300.0
2010-03-09 09:55:00,29.82,29.86,29.78,29.85,21500.0,24.7168,24.7499,24.6836,24.7416,21500.0
2010-03-09 10:00:00,29.84,29.87,29.75,29.81,21600.0,24.7333,24.7582,24.6587,24.7085,21600.0
2010-03-09 10:05:00,29.82,29.86,29.82,29.83,12600.0,24.7168,24.7499,24.7168,24.7251,12600.0
2010-03-09 10:10:00,29.83,29.85,29.82,29.84,16200.0,24.7251,24.7416,24.7168,24.7333,16200.0
2010-03-09 10:15:00,29.84,29.88,29.84,29.88,28600.0,24.7333,24.7665,24.7333,24.7665,28600.0
2010-03-09 10:20:00,29.88,29.91,29.8,29.82,35300.0,24.7665,24.7914,24.7002,24.7168,35300.0
2010-03-09 10:25:00,29.82,29.89,29.81,29.87,35400.0,24.7168,24.7748,24.7085,24.7582,35400.0
2010-03-09 10:30:00,29.86,29.9,29.83,29.89,20600.0,24.7499,24.7831,24.7251,24.7748,20600.0
2010-03-09 10:35:00,29.9,29.91,29.83,29.85,30000.0,24.7831,24.7914,24.7251,24.7416,30000.0
2010-03-09 10:40:00,29.85,29.88,29.81,29.83,31000.0,24.7416,24.7665,24.7085,24.7251,31000.0
2010-03-09 10:45:00,29.83,29.88,29.83,29.84,33800.0,24.7251,24.7665,24.7251,24.7333,33800.0
2010-03-09 10:50:00,29.85,29.87,29.79,29.85,24000.0,24.7416,24.7582,24.6919,24.7416,24000.0
2010-03-09 10:55:00,29.86,29.94,29.86,29.92,15000.0,24.7499,24.8162,24.7499,24.7997,15000.0
2010-03-09 11:00:00,29.93,29.93,29.79,29.79,25800.0,24.8079,24.8079,24.6919,24.6919,25800.0
2010-03-09 11:05:00,29.79,29.87,29.78,29.79,16600.0,24.6919,24.7582,24.6836,24.6919,16600.0
2010-03-09 11:10:00,29.79,29.84,29.78,29.83,12300.0,24.6919,24.7333,24.6836,24.7251,12300.0
2010-03-09 11:15:00,29.84,29.87,29.8,29.8,10300.0,24.7333,24.7582,24.7002,24.7002,10300.0
2010-03-09 11:20:00,29.8,29.84,29.8,29.82,12100.0,24.7002,24.7333,24.7002,24.7168,12100.0
2010-03-09 11:25:00,29.81,29.83,29.74,29.83,35300.0,24.7085,24.7251,24.6505,24.7251,35300.0
2010-03-09 11:30:00,29.82,29.85,29.78,29.83,15900.0,24.7168,24.7416,24.6836,24.7251,15900.0
2010-03-09 11:35:00,29.83,29.93,29.83,29.86,16700.0,24.7251,24.8079,24.7251,24.7499,16700.0
2010-03-09 11:40:00,29.85,29.94,29.76,29.92,67600.0,24.7416,24.8162,24.667,24.7997,67600.0
2010-03-09 11:45:00,29.92,30.0,29.92,29.98,28600.0,24.7997,24.866,24.7997,24.8494,28600.0
2010-03-09 11:50:00,29.98,30.06,29.98,30.06,17300.0,24.8494,24.9157,24.8494,24.9157,17300.0
2010-03-09 11:55:00,30.06,30.07,30.02,30.02,10400.0,24.9157,24.924,24.8825,24.8825,10400.0
2010-03-09 12:00:00,30.03,30.05,30.02,30.02,5300.0,24.8908,24.9074,24.8825,24.8825,5300.0
2010-03-09 12:05:00,30.02,30.11,30.02,30.11,36400.0,24.8825,24.9571,24.8825,24.9571,36400.0
2010-03-09 12:10:00,30.11,30.12,30.08,30.12,10400.0,24.9571,24.9654,24.9323,24.9654,10400.0
2010-03-09 12:15:00,30.13,30.14,30.08,30.09,12800.0,24.9737,24.982,24.9323,24.9406,12800.0
2010-03-09 12:20:00,30.08,30.11,30.06,30.11,3900.0,24.9323,24.9571,24.9157,24.9571,3900.0
2010-03-09 12:25:00,30.13,30.15,30.12,30.14,3000.0,24.9737,24.9903,24.9654,24.982,3000.0
2010-03-09 12:30:00,30.14,30.15,30.07,30.08,5800.0,24.982,24.9903,24.924,24.9323,5800.0
2010-03-09 12:35:00,30.08,30.11,30.08,30.1,6400.0,24.9323,24.9571,24.9323,24.9489,6400.0
2010-03-09 12:40:00,30.1,30.1,30.08,30.08,900.0,24.9489,24.9489,24.9323,24.9323,900.0
2010-03-09 12:45:00,30.06,30.07,30.0,30.04,6300.0,24.9157,24.924,24.866,24.8991,6300.0
2010-03-09 12:50:00,30.08,30.1,30.03,30.03,14600.0,24.9323,24.9489,24.8908,24.8908,14600.0
2010-03-09 12:55:00,30.04,30.07,30.04,30.06,3300.0,24.8991,24.924,24.8991,24.9157,3300.0
2010-03-09 13:00:00,30.06,30.09,30.05,30.09,13000.0,24.9157,24.9406,24.9074,24.9406,13000.0
2010-03-09 13:05:00,30.09,30.15,30.09,30.12,14200.0,24.9406,24.9903,24.9406,24.9654,14200.0
2010-03-09 13:10:00,30.13,30.19,30.11,30.18,17800.0,24.9737,25.0234,24.9571,25.0152,17800.0
2010-03-09 13:15:00,30.18,30.18,30.13,30.14,11000.0,25.0152,25.0152,24.9737,24.982,11000.0
2010-03-09 13:20:00,30.13,30.14,30.12,30.13,5600.0,24.9737,24.982,24.9654,24.9737,5600.0
2010-03-09 13:25:00,30.13,30.19,30.13,30.18,4400.0,24.9737,25.0234,24.9737,25.0152,4400.0
2010-03-09 13:30:00,30.18,30.22,30.18,30.19,7800.0,25.0152,25.0483,25.0152,25.0234,7800.0
2010-03-09 13:35:00,30.19,30.2,30.06,30.06,14300.0,25.0234,25.0317,24.9157,24.9157,14300.0
2010-03-09 13:40:00,30.06,30.1,30.04,30.09,12700.0,24.9157,24.9489,24.8991,24.9406,12700.0
2010-03-09 13:45:00,30.11,30.13,30.08,30.13,11900.0,24.9571,24.9737,24.9323,24.9737,11900.0
2010-03-09 13:50:00,30.14,30.17,30.13,30.17,13100.0,24.982,25.0069,24.9737,25.0069,13100.0
2010-03-09 13:55:00,30.17,30.18,30.1,30.13,15700.0,25.0069,25.0152,24.9489,24.9737,15700.0
2010-03-09 14:00:00,30.11,30.11,30.04,30.05,32700.0,24.9571,24.9571,24.8991,24.9074,32700.0
2010-03-09 14:05:00,30.05,30.05,29.97,29.98,103000.0,24.9074,24.9074,24.8411,24.8494,103000.0
2010-03-09 14:10:00,29.99,30.02,29.98,29.98,22700.0,24.8577,24.8825,24.8494,24.8494,22700.0
2010-03-09 14:15:00,29.97,30.01,29.97,29.99,41200.0,24.8411,24.8743,24.8411,24.8577,41200.0
2010-03-09 14:20:00,29.99,30.0,29.97,30.0,60600.0,24.8577,24.866,24.8411,24.866,60600.0
2010-03-09 14:25:00,30.0,30.01,29.96,29.97,32700.0,24.866,24.8743,24.8328,24.8411,32700.0
2010-03-09 14:30:00,29.98,30.0,29.97,29.97,39300.0,24.8494,24.866,24.8411,24.8411,39300.0
2010-03-09 14:35:00,29.97,30.0,29.95,29.95,47800.0,24.8411,24.866,24.8245,24.8245,47800.0
2010-03-09 14:40:00,29.94,29.95,29.84,29.85,73000.0,24.8162,24.8245,24.7333,24.7416,73000.0
2010-03-09 14:45:00,29.85,29.85,29.76,29.79,42200.0,24.7416,24.7416,24.667,24.6919,42200.0
2010-03-09 14:50:00,29.79,29.8,29.71,29.76,52700.0,24.6919,24.7002,24.6256,24.667,52700.0
2010-03-09 14:55:00,29.76,29.82,29.76,29.8,53700.0,24.667,24.7168,24.667,24.7002,53700.0
2010-03-09 15:00:00,29.8,29.86,29.79,29.86,54800.0,24.7002,24.7499,24.6919,24.7499,54800.0
2010-03-09 15:05:00,29.86,29.87,29.84,29.86,49500.0,24.7499,24.7582,24.7333,24.7499,49500.0
2010-03-09 15:10:00,29.85,29.86,29.74,29.74,34000.0,24.7416,24.7499,24.6505,24.6505,34000.0
2010-03-09 15:15:00,29.74,29.75,29.58,29.66,61900.0,24.6505,24.6587,24.5178,24.5842,61900.0
2010-03-09 15:20:00,29.66,29.68,29.6,29.6,42000.0,24.5842,24.6007,24.5344,24.5344,42000.0
2010-03-09 15:25:00,30.2,30.2,29.59,29.7,308500.0,25.0317,25.0317,24.5261,24.6173,308500.0
2010-03-09 15:30:00,29.7,29.76,29.69,29.76,19800.0,24.6173,24.667,24.609,24.667,19800.0
2010-03-09 15:35:00,29.76,29.83,29.76,29.76,38100.0,24.667,24.7251,24.667,24.667,38100.0
2010-03-09 15:40:00,29.76,29.8,29.71,29.73,106700.0,24.667,24.7002,24.6256,24.6422,106700.0
2010-03-09 15:45:00,29.74,29.78,29.72,29.75,45900.0,24.6505,24.6836,24.6339,24.6587,45900.0
2010-03-09 15:50:00,29.75,29.8,29.72,29.72,53000.0,24.6587,24.7002,24.6339,24.6339,53000.0
2010-03-09 15:55:00,29.72,29.76,29.71,29.74,90600.0,24.6339,24.667,24.6256,24.6505,90600.0
2010-03-10 09:30:00,29.81,29.81,29.7,29.78,51800.0,24.7085,24.7085,24.6173,24.6836,51800.0
2010-03-10 09:35:00,29.78,29.94,29.76,29.94,49500.0,24.6836,24.8162,24.667,24.8162,49500.0
2010-03-10 09:40:00,29.95,30.11,29.95,30.09,81300.0,24.8245,24.9571,24.8245,24.9406,81300.0
2010-03-10 09:45:00,30.1,30.22,30.04,30.18,132300.0,24.9489,25.0483,24.8991,25.0152,132300.0
2010-03-10 09:50:00,30.19,30.19,30.08,30.13,46000.0,25.0234,25.0234,24.9323,24.9737,46000.0
2010-03-10 09:55:00,30.13,30.16,30.1,30.13,31500.0,24.9737,24.9986,24.9489,24.9737,31500.0
2010-03-10 10:00:00,30.12,30.27,30.12,30.24,69000.0,24.9654,25.0898,24.9654,25.0649,69000.0
2010-03-10 10:05:00,30.23,30.33,30.22,30.32,29000.0,25.0566,25.1395,25.0483,25.1312,29000.0
2010-03-10 10:10:00,30.32,30.56,30.29,30.56,256600.0,25.1312,25.3301,25.1063,25.3301,256600.0
2010-03-10 10:15:00,30.56,30.57,30.42,30.43,48900.0,25.3301,25.3384,25.2141,25.2224,48900.0
2010-03-10 10:20:00,30.43,30.53,30.42,30.47,57100.0,25.2224,25.3053,25.2141,25.2555,57100.0
2010-03-10 10:25:00,30.47,30.51,30.44,30.45,75000.0,25.2555,25.2887,25.2307,25.239,75000.0
2010-03-10 10:30:00,30.45,30.53,30.45,30.47,39700.0,25.239,25.3053,25.239,25.2555,39700.0
2010-03-10 10:35:00,30.47,30.54,30.47,30.49,43800.0,25.2555,25.3136,25.2555,25.2721,43800.0
2010-03-10 10:40:00,30.49,30.49,30.43,30.45,30900.0,25.2721,25.2721,25.2224,25.239,30900.0
2010-03-10 10:45:00,30.45,30.46,30.42,30.44,19800.0,25.239,25.2472,25.2141,25.2307,19800.0
2010-03-10 10:50:00,30.45,30.47,30.43,30.46,12100.0,25.239,25.2555,25.2224,25.2472,12100.0
2010-03-10 10:55:00,30.47,30.49,30.46,30.49,11700.0,25.2555,25.2721,25.2472,25.2721,11700.0
2010-03-10 11:00:00,30.48,30.51,30.48,30.49,23000.0,25.2638,25.2887,25.2638,25.2721,23000.0
2010-03-10 11:05:00,30.49,30.5,30.46,30.5,13800.0,25.2721,25.2804,25.2472,25.2804,13800.0
2010-03-10 11:10:00,30.5,30.52,30.44,30.45,27300.0,25.2804,25.297,25.2307,25.239,27300.0
2010-03-10 11:15:00,30.44,30.46,30.41,30.43,17600.0,25.2307,25.2472,25.2058,25.2224,17600.0
2010-03-10 11:20:00,30.43,30.43,30.4,30.41,32400.0,25.2224,25.2224,25.1975,25.2058,32400.0
2010-03-10 11:25:00,30.42,30.43,30.4,30.42,14600.0,25.2141,25.2224,25.1975,25.2141,14600.0
2010-03-10 11:30:00,30.41,30.52,30.41,30.51,17700.0,25.2058,25.297,25.2058,25.2887,17700.0
2010-03-10 11:35:00,30.52,30.56,30.52,30.53,15700.0,25.297,25.3301,25.297,25.3053,15700.0
2010-03-10 11:40:00,30.53,30.53,30.4,30.45,25400.0,25.3053,25.3053,25.1975,25.239,25400.0
2010-03-10 11:45:00,30.45,30.47,30.38,30.4,15900.0,25.239,25.2555,25.1809,25.1975,15900.0
2010-03-10 11:50:00,30.39,30.52,30.39,30.52,5800.0,25.1892,25.297,25.1892,25.297,5800.0
2010-03-10 11:55:00,30.51,30.69,30.51,30.68,25100.0,25.2887,25.4379,25.2887,25.4296,25100.0
2010-03-10 12:00:00,30.68,30.83,30.68,30.75,86800.0,25.4296,25.5539,25.4296,25.4876,86800.0
2010-03-10 12:05:00,30.75,30.78,30.59,30.59,38100.0,25.4876,25.5125,25.355,25.355,38100.0
2010-03-10 12:10:00,30.58,30.59,30.52,30.53,17100.0,25.3467,25.355,25.297,25.3053,17100.0
2010-03-10 12:15:00,30.52,30.53,30.46,30.48,8300.0,25.297,25.3053,25.2472,25.2638,8300.0
2010-03-10 12:20:00,30.48,30.58,30.48,30.5,22300.0,25.2638,25.3467,25.2638,25.2804,22300.0
2010-03-10 12:25:00,30.5,30.5,30.38,30.39,15200.0,25.2804,25.2804,25.1809,25.1892,15200.0
2010-03-10 12:30:00,30.37,30.38,30.29,30.32,37000.0,25.1726,25.1809,25.1063,25.1312,37000.0
2010-03-10 12:35:00,30.33,30.39,30.32,30.37,20500.0,25.1395,25.1892,25.1312,25.1726,20500.0
2010-03-10 12:40:00,30.38,30.42,30.36,30.37,23900.0,25.1809,25.2141,25.1644,25.1726,23900.0
2010-03-10 12:45:00,30.37,30.43,30.35,30.4,10300.0,25.1726,25.2224,25.1561,25.1975,10300.0
2010-03-10 12:50:00,30.43,30.44,30.38,30.44,10400.0,25.2224,25.2307,25.1809,25.2307,10400.0
2010-03-10 12:55:00,30.44,30.5,30.43,30.49,6000.0,25.2307,25.2804,25.2224,25.2721,6000.0
2010-03-10 13:00:00,30.5,30.5,30.44,30.45,9600.0,25.2804,25.2804,25.2307,25.239,9600.0
2010-03-10 13:05:00,30.45,30.53,30.43,30.52,19900.0,25.239,25.3053,25.2224,25.297,19900.0
2010-03-10 13:10:00,30.53,30.54,30.44,30.48,21300.0,25.3053,25.3136,25.2307,25.2638,21300.0
2010-03-10 13:15:00,30.48,30.56,30.46,30.49,27400.0,25.2638,25.3301,25.2472,25.2721,27400.0
2010-03-10 13:20:00,30.49,30.5,30.47,30.5,7400.0,25.2721,25.2804,25.2555,25.2804,7400.0
2010-03-10 13:25:00,30.49,30.53,30.44,30.45,9200.0,25.2721,25.3053,25.2307,25.239,9200.0
2010-03-10 13:30:00,30.45,30.5,30.45,30.49,7200.0,25.239,25.2804,25.239,25.2721,7200.0
2010-03-10 13:35:00,30.49,30.57,30.49,30.54,11500.0,25.2721,25.3384,25.2721,25.3136,11500.0
2010-03-10 13:40:00,30.54,30.54,30.47,30.5,16600.0,25.3136,25.3136,25.2555,25.2804,16600.0
2010-03-10 13:45:00,30.51,30.53,30.49,30.52,8600.0,25.2887,25.3053,25.2721,25.297,8600.0
2010-03-10 13:50:00,30.52,30.52,30.45,30.46,10700.0,25.297,25.297,25.239,25.2472,10700.0
2010-03-10 13:55:00,30.47,30.53,30.47,30.52,7400.0,25.2555,25.3053,25.2555,25.297,7400.0
2010-03-10 14:00:00,30.52,30.57,30.52,30.55,10400.0,25.297,25.3384,25.297,25.3218,10400.0
2010-03-10 14:05:00,30.56,30.61,30.56,30.59,22800.0,25.3301,25.3716,25.3301,25.355,22800.0
2010-03-10 14:10:00,30.58,30.6,30.57,30.59,8900.0,25.3467,25.3633,25.3384,25.355,8900.0
2010-03-10 14:15:00,30.6,30.71,30.6,30.71,25400.0,25.3633,25.4545,25.3633,25.4545,25400.0
2010-03-10 14:20:00,30.7,30.73,30.66,30.73,24700.0,25.4462,25.471,25.413,25.471,24700.0
2010-03-10 14:25:00,30.74,30.75,30.73,30.74,46900.0,25.4793,25.4876,25.471,25.4793,46900.0
2010-03-10 14:30:00,30.74,30.8,30.74,30.77,35600.0,25.4793,25.5291,25.4793,25.5042,35600.0
2010-03-10 14:35:00,30.77,30.8,30.73,30.8,28500.0,25.5042,25.5291,25.471,25.5291,28500.0
2010-03-10 14:40:00,30.81,30.82,30.74,30.75,29400.0,25.5373,25.5456,25.4793,25.4876,29400.0
2010-03-10 14:45:00,30.75,30.85,30.75,30.8,21000.0,25.4876,25.5705,25.4876,25.5291,21000.0
2010-03-10 14:50:00,30.8,30.83,30.72,30.81,47400.0,25.5291,25.5539,25.4627,25.5373,47400.0
2010-03-10 14:55:00,30.8,30.8,30.71,30.72,18000.0,25.5291,25.5291,25.4545,25.4627,18000.0
2010-03-10 15:00:00,30.74,30.79,30.72,30.72,32500.0,25.4793,25.5208,25.4627,25.4627,32500.0
2010-03-10 15:05:00,30.72,30.84,30.72,30.83,39400.0,25.4627,25.5622,25.4627,25.5539,39400.0
2010-03-10 15:10:00,30.83,30.92,30.81,30.9,56800.0,25.5539,25.6285,25.5373,25.6119,56800.0
2010-03-10 15:15:00,30.91,30.93,30.86,30.86,36800.0,25.6202,25.6368,25.5788,25.5788,36800.0
2010-03-10 15:20:00,30.86,30.88,30.82,30.85,36000.0,25.5788,25.5954,25.5456,25.5705,36000.0
2010-03-10 15:25:00,30.85,30.86,30.78,30.78,45500.0,25.5705,25.5788,25.5125,25.5125,45500.0
2010-03-10 15:30:00,30.79,30.83,30.72,30.78,68800.0,25.5208,25.5539,25.4627,25.5125,68800.0
2010-03-10 15:35:00,30.78,30.78,30.71,30.74,49800.0,25.5125,25.5125,25.4545,25.4793,49800.0
2010-03-10 15:40:00,30.74,30.75,30.71,30.71,43700.0,25.4793,25.4876,25.4545,25.4545,43700.0
2010-03-10 15:45:00,30.72,30.75,30.71,30.74,88500.0,25.4627,25.4876,25.4545,25.4793,88500.0
2010-03-10 15:50:00,30.73,30.75,30.73,30.73,90400.0,25.471,25.4876,25.471,25.471,90400.0
2010-03-10 15:55:00,30.74,30.75,30.69,30.7,169900.0,25.4793,25.4876,25.4379,25.4462,169900.0
2010-03-11 09:30:00,30.59,30.61,30.43,30.45,41200.0,25.355,25.3716,25.2224,25.239,41200.0
2010-03-11 09:35:00,30.47,30.48,30.34,30.35,65600.0,25.2555,25.2638,25.1478,25.1561,65600.0
2010-03-11 09:40:00,30.35,30.48,30.28,30.45,76000.0,25.1561,25.2638,25.098,25.239,76000.0
2010-03-11 09:45:00,30.42,30.53,30.37,30.44,44700.0,25.2141,25.3053,25.1726,25.2307,44700.0
2010-03-11 09:50:00,30.42,30.42,30.36,30.4,29100.0,25.2141,25.2141,25.1644,25.1975,29100.0
2010-03-11 09:55:00,30.4,30.41,30.37,30.38,12200.0,25.1975,25.2058,25.1726,25.1809,12200.0
2010-03-11 10:00:00,30.39,30.49,30.38,30.49,22800.0,25.1892,25.2721,25.1809,25.2721,22800.0
2010-03-11 10:05:00,30.49,30.56,30.47,30.55,21000.0,25.2721,25.3301,25.2555,25.3218,21000.0
2010-03-11 10:10:00,30.54,30.55,30.42,30.42,9700.0,25.3136,25.3218,25.2141,25.2141,9700.0
2010-03-11 10:15:00,30.41,30.51,30.41,30.5,19500.0,25.2058,25.2887,25.2058,25.2804,19500.0
2010-03-11 10:20:00,30.51,30.55,30.5,30.51,16700.0,25.2887,25.3218,25.2804,25.2887,16700.0
2010-03-11 10:25:00,30.52,30.65,30.51,30.56,23400.0,25.297,25.4047,25.2887,25.3301,23400.0
2010-03-11 10:30:00,30.56,30.64,30.54,30.58,16000.0,25.3301,25.3964,25.3136,25.3467,16000.0
2010-03-11 10:35:00,30.58,30.6,30.52,30.6,11700.0,25.3467,25.3633,25.297,25.3633,11700.0
2010-03-11 10:40:00,30.6,30.62,30.56,30.57,9200.0,25.3633,25.3799,25.3301,25.3384,9200.0
2010-03-11 10:45:00,30.56,30.65,30.55,30.64,13600.0,25.3301,25.4047,25.3218,25.3964,13600.0
2010-03-11 10:50:00,30.64,30.7,30.64,30.7,14500.0,25.3964,25.4462,25.3964,25.4462,14500.0
2010-03-11 10:55:00,30.7,30.71,30.67,30.67,3600.0,25.4462,25.4545,25.4213,25.4213,3600.0
2010-03-11 11:00:00,30.68,30.68,30.57,30.58,19400.0,25.4296,25.4296,25.3384,25.3467,19400.0
2010-03-11 11:05:00,30.58,30.62,30.58,30.61,12200.0,25.3467,25.3799,25.3467,25.3716,12200.0
2010-03-11 11:10:00,30.6,30.6,30.57,30.57,6300.0,25.3633,25.3633,25.3384,25.3384,6300.0
2010-03-11 11:15:00,30.58,30.58,30.54,30.56,12600.0,25.3467,25.3467,25.3136,25.3301,12600.0
2010-03-11 11:20:00,30.57,30.59,30.53,30.54,17200.0,25.3384,25.355,25.3053,25.3136,17200.0
2010-03-11 11:25:00,30.54,30.56,30.5,30.51,17800.0,25.3136,25.3301,25.2804,25.2887,17800.0
2010-03-11 11:30:00,30.51,30.51,30.45,30.49,16300.0,25.2887,25.2887,25.239,25.2721,16300.0
2010-03-11 11:35:00,30.49,30.49,30.39,30.39,16300.0,25.2721,25.2721,25.1892,25.1892,16300.0
2010-03-11 11:40:00,30.39,30.4,30.35,30.39,26800.0,25.1892,25.1975,25.1561,25.1892,26800.0
2010-03-11 11:45:00,30.39,30.42,30.38,30.41,13900.0,25.1892,25.2141,25.1809,25.2058,13900.0
2010-03-11 11:50:00,30.41,30.41,30.37,30.39,12700.0,25.2058,25.2058,25.1726,25.1892,12700.0
2010-03-11 11:55:00,30.38,30.41,30.37,30.41,16500.0,25.1809,25.2058,25.1726,25.2058,16500.0
2010-03-11 12:00:00,30.44,30.45,30.4,30.41,9600.0,25.2307,25.239,25.1975,25.2058,9600.0
2010-03-11 12:05:00,30.41,30.42,30.31,30.34,18200.0,25.2058,25.2141,25.1229,25.1478,18200.0
2010-03-11 12:10:00,30.34,30.36,30.29,30.31,35400.0,25.1478,25.1644,25.1063,25.1229,35400.0
2010-03-11 12:15:00,30.31,30.33,30.23,30.25,29500.0,25.1229,25.1395,25.0566,25.0732,29500.0
2010-03-11 12:20:00,30.26,30.28,30.23,30.25,25200.0,25.0815,25.098,25.0566,25.0732,25200.0
2010-03-11 12:25:00,30.26,30.32,30.25,30.3,20200.0,25.0815,25.1312,25.0732,25.1146,20200.0
2010-03-11 12:30:00,30.31,30.32,30.26,30.26,22300.0,25.1229,25.1312,25.0815,25.0815,22300.0
2010-03-11 12:35:00,30.27,30.33,30.27,30.29,11300.0,25.0898,25.1395,25.0898,25.1063,11300.0
2010-03-11 12:40:00,30.32,30.33,30.28,30.33,18700.0,25.1312,25.1395,25.098,25.1395,18700.0
2010-03-11 12:45:00,30.34,30.43,30.34,30.38,16900.0,25.1478,25.2224,25.1478,25.1809,16900.0
2010-03-11 12:50:00,30.35,30.44,30.34,30.44,9700.0,25.1561,25.2307,25.1478,25.2307,9700.0
2010-03-11 12:55:00,30.45,30.5,30.43,30.5,9800.0,25.239,25.2804,25.2224,25.2804,9800.0
2010-03-11 13:00:00,30.48,30.48,30.41,30.41,9000.0,25.2638,25.2638,25.2058,25.2058,9000.0
2010-03-11 13:05:00,30.41,30.45,30.41,30.44,6800.0,25.2058,25.239,25.2058,25.2307,6800.0
2010-03-11 13:10:00,30.45,30.46,30.41,30.41,3200.0,25.239,25.2472,25.2058,25.2058,3200.0
2010-03-11 13:15:00,30.42,30.42,30.37,30.37,6400.0,25.2141,25.2141,25.1726,25.1726,6400.0
2010-03-11 13:20:00,30.37,30.38,30.34,30.34,6000.0,25.1726,25.1809,25.1478,25.1478,6000.0
2010-03-11 13:25:00,30.35,30.37,30.34,30.35,7700.0,25.1561,25.1726,25.1478,25.1561,7700.0
2010-03-11 13:30:00,30.35,30.35,30.33,30.34,7200.0,25.1561,25.1561,25.1395,25.1478,7200.0
2010-03-11 13:35:00,30.35,30.42,30.34,30.4,20800.0,25.1561,25.2141,25.1478,25.1975,20800.0
2010-03-11 13:40:00,30.4,30.42,30.39,30.42,6400.0,25.1975,25.2141,25.1892,25.2141,6400.0
2010-03-11 13:45:00,30.42,30.44,30.41,30.41,6800.0,25.2141,25.2307,25.2058,25.2058,6800.0
2010-03-11 13:50:00,30.4,30.41,30.36,30.39,10900.0,25.1975,25.2058,25.1644,25.1892,10900.0
2010-03-11 13:55:00,30.39,30.39,30.33,30.33,3200.0,25.1892,25.1892,25.1395,25.1395,3200.0
2010-03-11 14:00:00,30.33,30.33,30.3,30.31,8000.0,25.1395,25.1395,25.1146,25.1229,8000.0
2010-03-11 14:05:00,30.31,30.32,30.28,30.28,19000.0,25.1229,25.1312,25.098,25.098,19000.0
2010-03-11 14:10:00,30.29,30.38,30.28,30.37,11300.0,25.1063,25.1809,25.098,25.1726,11300.0
2010-03-11 14:15:00,30.38,30.38,30.32,30.34,10900.0,25.1809,25.1809,25.1312,25.1478,10900.0
2010-03-11 14:20:00,30.34,30.37,30.34,30.36,5800.0,25.1478,25.1726,25.1478,25.1644,5800.0
2010-03-11 14:25:00,30.37,30.38,30.34,30.34,42500.0,25.1726,25.1809,25.1478,25.1478,42500.0
2010-03-11 14:30:00,30.34,30.34,30.3,30.32,34200.0,25.1478,25.1478,25.1146,25.1312,34200.0
2010-03-11 14:35:00,30.32,30.36,30.32,30.33,36800.0,25.1312,25.1644,25.1312,25.1395,36800.0
2010-03-11 14:40:00,30.33,30.33,30.26,30.27,81600.0,25.1395,25.1395,25.0815,25.0898,81600.0
2010-03-11 14:45:00,30.26,30.29,30.25,30.26,18800.0,25.0815,25.1063,25.0732,25.0815,18800.0
2010-03-11 14:50:00,30.26,30.28,30.25,30.27,11700.0,25.0815,25.098,25.0732,25.0898,11700.0
2010-03-11 14:55:00,30.28,30.37,30.28,30.37,52800.0,25.098,25.1726,25.098,25.1726,52800.0
2010-03-11 15:00:00,30.37,30.39,30.37,30.38,11200.0,25.1726,25.1892,25.1726,25.1809,11200.0
2010-03-11 15:05:00,30.37,30.47,30.36,30.41,23700.0,25.1726,25.2555,25.1644,25.2058,23700.0
2010-03-11 15:10:00,30.41,30.44,30.4,30.4,9600.0,25.2058,25.2307,25.1975,25.1975,9600.0
2010-03-11 15:15:00,30.42,30.44,30.38,30.38,14000.0,25.2141,25.2307,25.1809,25.1809,14000.0
2010-03-11 15:20:00,30.38,30.42,30.36,30.42,23000.0,25.1809,25.2141,25.1644,25.2141,23000.0
2010-03-11 15:25:00,30.42,30.47,30.42,30.46,11700.0,25.2141,25.2555,25.2141,25.2472,11700.0
2010-03-11 15:30:00,30.47,30.49,30.45,30.48,23200.0,25.2555,25.2721,25.239,25.2638,23200.0
2010-03-11 15:35:00,30.49,30.49,30.47,30.48,30300.0,25.2721,25.2721,25.2555,25.2638,30300.0
2010-03-11 15:40:00,30.48,30.52,30.47,30.52,61400.0,25.2638,25.297,25.2555,25.297,61400.0
2010-03-11 15:45:00,30.51,30.55,30.51,30.55,29600.0,25.2887,25.3218,25.2887,25.3218,29600.0
2010-03-11 15:50:00,30.56,30.59,30.56,30.57,44300.0,25.3301,25.355,25.3301,25.3384,44300.0
2010-03-11 15:55:00,30.56,30.62,30.56,30.6,85100.0,25.3301,25.3799,25.3301,25.3633,85100.0
2010-03-12 09:30:00,30.65,30.72,30.58,30.65,60000.0,25.4047,25.4627,25.3467,25.4047,60000.0
2010-03-12 09:35:00,30.64,30.77,30.64,30.7,27100.0,25.3964,25.5042,25.3964,25.4462,27100.0
2010-03-12 09:40:00,30.7,30.75,30.64,30.75,41900.0,25.4462,25.4876,25.3964,25.4876,41900.0
2010-03-12 09:45:00,30.74,30.8,30.73,30.8,33100.0,25.4793,25.5291,25.471,25.5291,33100.0
2010-03-12 09:50:00,30.79,30.86,30.78,30.84,21400.0,25.5208,25.5788,25.5125,25.5622,21400.0
2010-03-12 09:55:00,30.84,30.84,30.73,30.77,32700.0,25.5622,25.5622,25.471,25.5042,32700.0
2010-03-12 10:00:00,30.76,30.79,30.66,30.76,96100.0,25.4959,25.5208,25.413,25.4959,96100.0
2010-03-12 10:05:00,30.76,30.77,30.65,30.75,82900.0,25.4959,25.5042,25.4047,25.4876,82900.0
2010-03-12 10:10:00,30.75,30.76,30.66,30.7,48700.0,25.4876,25.4959,25.413,25.4462,48700.0
2010-03-12 10:15:00,30.71,30.72,30.6,30.64,55700.0,25.4545,25.4627,25.3633,25.3964,55700.0
2010-03-12 10:20:00,30.64,30.75,30.62,30.74,58600.0,25.3964,25.4876,25.3799,25.4793,58600.0
2010-03-12 10:25:00,30.74,30.83,30.72,30.72,64400.0,25.4793,25.5539,25.4627,25.4627,64400.0
2010-03-12 10:30:00,30.72,30.75,30.67,30.75,40900.0,25.4627,25.4876,25.4213,25.4876,40900.0
2010-03-12 10:35:00,30.75,30.77,30.73,30.75,36700.0,25.4876,25.5042,25.471,25.4876,36700.0
2010-03-12 10:40:00,30.75,30.82,30.7,30.78,40100.0,25.4876,25.5456,25.4462,25.5125,40100.0
2010-03-12 10:45:00,30.8,30.8,30.74,30.74,44700.0,25.5291,25.5291,25.4793,25.4793,44700.0
2010-03-12 10:50:00,30.75,30.79,30.74,30.74,167700.0,25.4876,25.5208,25.4793,25.4793,167700.0
2010-03-12 10:55:00,30.75,30.75,30.68,30.72,31100.0,25.4876,25.4876,25.4296,25.4627,31100.0
2010-03-12 11:00:00,30.73,30.75,30.69,30.74,30200.0,25.471,25.4876,25.4379,25.4793,30200.0
2010-03-12 11:05:00,30.75,30.76,30.71,30.75,24900.0,25.4876,25.4959,25.4545,25.4876,24900.0
2010-03-12 11:10:00,30.75,30.77,30.73,30.77,32800.0,25.4876,25.5042,25.471,25.5042,32800.0
2010-03-12 11:15:00,30.78,30.82,30.77,30.79,32000.0,25.5125,25.5456,25.5042,25.5208,32000.0
2010-03-12 11:20:00,30.79,30.85,30.75,30.76,92400.0,25.5208,25.5705,25.4876,25.4959,92400.0
2010-03-12 11:25:00,30.76,30.78,30.76,30.77,10000.0,25.4959,25.5125,25.4959,25.5042,10000.0
2010-03-12 11:30:00,30.77,30.77,30.75,30.75,15900.0,25.5042,25.5042,25.4876,25.4876,15900.0
2010-03-12 11:35:00,30.76,30.77,30.74,30.76,55700.0,25.4959,25.5042,25.4793,25.4959,55700.0
2010-03-12 11:40:00,30.77,30.87,30.77,30.87,12000.0,25.5042,25.5871,25.5042,25.5871,12000.0
2010-03-12 11:45:00,30.88,30.94,30.87,30.94,13900.0,25.5954,25.6451,25.5871,25.6451,13900.0
2010-03-12 11:50:00,30.94,30.95,30.9,30.92,41000.0,25.6451,25.6534,25.6119,25.6285,41000.0
2010-03-12 11:55:00,30.93,30.93,30.86,30.86,24800.0,25.6368,25.6368,25.5788,25.5788,24800.0
2010-03-12 12:00:00,30.87,30.87,30.83,30.83,32300.0,25.5871,25.5871,25.5539,25.5539,32300.0
2010-03-12 12:05:00,30.83,30.88,30.81,30.87,21500.0,25.5539,25.5954,25.5373,25.5871,21500.0
2010-03-12 12:10:00,30.88,30.89,30.85,30.87,19900.0,25.5954,25.6037,25.5705,25.5871,19900.0
2010-03-12 12:15:00,30.86,30.86,30.78,30.8,17700.0,25.5788,25.5788,25.5125,25.5291,17700.0
2010-03-12 12:20:00,30.8,30.83,30.77,30.78,20000.0,25.5291,25.5539,25.5042,25.5125,20000.0
2010-03-12 12:25:00,30.78,30.83,30.76,30.83,13400.0,25.5125,25.5539,25.4959,25.5539,13400.0
2010-03-12 12:30:00,30.83,30.83,30.75,30.79,19900.0,25.5539,25.5539,25.4876,25.5208,19900.0
2010-03-12 12:35:00,30.8,30.88,30.8,30.88,16800.0,25.5291,25.5954,25.5291,25.5954,16800.0
2010-03-12 12:40:00,30.88,30.89,30.85,30.85,15800.0,25.5954,25.6037,25.5705,25.5705,15800.0
2010-03-12 12:45:00,30.85,30.88,30.83,30.87,19500.0,25.5705,25.5954,25.5539,25.5871,19500.0
2010-03-12 12:50:00,30.87,30.89,30.84,30.86,25200.0,25.5871,25.6037,25.5622,25.5788,25200.0
2010-03-12 12:55:00,30.86,30.91,30.85,30.86,22200.0,25.5788,25.6202,25.5705,25.5788,22200.0
2010-03-12 13:00:00,30.87,30.89,30.85,30.88,16700.0,25.5871,25.6037,25.5705,25.5954,16700.0
2010-03-12 13:05:00,30.88,30.93,30.88,30.9,11200.0,25.5954,25.6368,25.5954,25.6119,11200.0
2010-03-12 13:10:00,30.9,30.93,30.9,30.92,6000.0,25.6119,25.6368,25.6119,25.6285,6000.0
2010-03-12 13:15:00,30.92,30.93,30.87,30.88,15900.0,25.6285,25.6368,25.5871,25.5954,15900.0
2010-03-12 13:20:00,30.88,30.91,30.87,30.89,15400.0,25.5954,25.6202,25.5871,25.6037,15400.0
2010-03-12 13:25:00,30.89,30.9,30.87,30.89,9500.0,25.6037,25.6119,25.5871,25.6037,9500.0
2010-03-12 13:30:00,30.9,30.9,30.89,30.89,12300.0,25.6119,25.6119,25.6037,25.6037,12300.0
2010-03-12 13:35:00,30.89,30.9,30.88,30.9,10100.0,25.6037,25.6119,25.5954,25.6119,10100.0
2010-03-12 13:40:00,30.9,30.9,30.86,30.9,19700.0,25.6119,25.6119,25.5788,25.6119,19700.0
2010-03-12 13:45:00,30.9,30.9,30.89,30.9,11300.0,25.6119,25.6119,25.6037,25.6119,11300.0
2010-03-12 13:50:00,30.9,30.9,30.88,30.9,20900.0,25.6119,25.6119,25.5954,25.6119,20900.0
2010-03-12 13:55:00,30.9,30.9,30.89,30.9,17200.0,25.6119,25.6119,25.6037,25.6119,17200.0
2010-03-12 14:00:00,30.9,30.9,30.89,30.9,12000.0,25.6119,25.6119,25.6037,25.6119,12000.0
2010-03-12 14:05:00,30.9,30.9,30.89,30.9,27800.0,25.6119,25.6119,25.6037,25.6119,27800.0
2010-03-12 14:10:00,30.9,30.9,30.89,30.9,30300.0,25.6119,25.6119,25.6037,25.6119,30300.0
2010-03-12 14:15:00,30.9,30.9,30.89,30.9,7400.0,25.6119,25.6119,25.6037,25.6119,7400.0
2010-03-12 14:20:00,30.9,30.9,30.89,30.9,31200.0,25.6119,25.6119,25.6037,25.6119,31200.0
2010-03-12 14:25:00,30.9,30.9,30.87,30.9,17000.0,25.6119,25.6119,25.5871,25.6119,17000.0
2010-03-12 14:30:00,30.9,30.9,30.89,30.9,29100.0,25.6119,25.6119,25.6037,25.6119,29100.0
2010-03-12 14:35:00,30.9,30.98,30.9,30.94,48400.0,25.6119,25.6783,25.6119,25.6451,48400.0
2010-03-12 14:40:00,30.94,30.98,30.94,30.94,32400.0,25.6451,25.6783,25.6451,25.6451,32400.0
2010-03-12 14:45:00,30.94,30.98,30.93,30.97,23000.0,25.6451,25.6783,25.6368,25.67,23000.0
2010-03-12 14:50:00,30.97,30.97,30.94,30.94,19500.0,25.67,25.67,25.6451,25.6451,19500.0
2010-03-12 14:55:00,30.94,30.98,30.94,30.98,22700.0,25.6451,25.6783,25.6451,25.6783,22700.0
2010-03-12 15:00:00,30.98,31.02,30.92,30.93,46500.0,25.6783,25.7114,25.6285,25.6368,46500.0
2010-03-12 15:05:00,30.93,30.97,30.92,30.94,19600.0,25.6368,25.67,25.6285,25.6451,19600.0
2010-03-12 15:10:00,30.93,30.94,30.92,30.93,17700.0,25.6368,25.6451,25.6285,25.6368,17700.0
2010-03-12 15:15:00,30.92,30.93,30.91,30.92,30300.0,25.6285,25.6368,25.6202,25.6285,30300.0
2010-03-12 15:20:00,30.91,30.96,30.91,30.92,42500.0,25.6202,25.6617,25.6202,25.6285,42500.0
2010-03-12 15:25:00,30.92,30.95,30.89,30.9,61300.0,25.6285,25.6534,25.6037,25.6119,61300.0
2010-03-12 15:30:00,30.9,30.91,30.85,30.86,53400.0,25.6119,25.6202,25.5705,25.5788,53400.0
2010-03-12 15:35:00,30.85,30.85,30.81,30.84,38000.0,25.5705,25.5705,25.5373,25.5622,38000.0
2010-03-12 15:40:00,30.84,30.84,30.83,30.84,29200.0,25.5622,25.5622,25.5539,25.5622,29200.0
2010-03-12 15:45:00,30.84,30.84,30.81,30.83,67800.0,25.5622,25.5622,25.5373,25.5539,67800.0
2010-03-12 15:50:00,30.83,30.83,30.79,30.8,84000.0,25.5539,25.5539,25.5208,25.5291,84000.0
2010-03-12 15:55:00,30.8,30.94,30.77,30.9,297100.0,25.5291,25.6451,25.5042,25.6119,297100.0
2010-03-15 09:30:00,30.46,30.5,30.37,30.49,47200.0,25.2472,25.2804,25.1726,25.2721,47200.0
2010-03-15 09:35:00,30.51,30.57,30.45,30.5,45500.0,25.2887,25.3384,25.239,25.2804,45500.0
2010-03-15 09:40:00,30.5,30.5,30.42,30.48,8800.0,25.2804,25.2804,25.2141,25.2638,8800.0
2010-03-15 09:45:00,30.52,30.66,30.52,30.66,23600.0,25.297,25.413,25.297,25.413,23600.0
2010-03-15 09:50:00,30.66,30.67,30.58,30.58,7500.0,25.413,25.4213,25.3467,25.3467,7500.0
2010-03-15 09:55:00,30.59,30.59,30.4,30.4,8800.0,25.355,25.355,25.1975,25.1975,8800.0
2010-03-15 10:00:00,30.39,30.39,30.32,30.33,11700.0,25.1892,25.1892,25.1312,25.1395,11700.0
2010-03-15 10:05:00,30.32,30.32,30.28,30.31,33900.0,25.1312,25.1312,25.098,25.1229,33900.0
2010-03-15 10:10:00,30.33,30.34,30.3,30.33,5300.0,25.1395,25.1478,25.1146,25.1395,5300.0
2010-03-15 10:15:00,30.33,30.38,30.32,30.37,26800.0,25.1395,25.1809,25.1312,25.1726,26800.0
2010-03-15 10:20:00,30.38,30.48,30.38,30.45,6700.0,25.1809,25.2638,25.1809,25.239,6700.0
2010-03-15 10:25:00,30.46,30.49,30.46,30.48,23300.0,25.2472,25.2721,25.2472,25.2638,23300.0
2010-03-15 10:30:00,30.48,30.52,30.44,30.48,124000.0,25.2638,25.297,25.2307,25.2638,124000.0
2010-03-15 10:35:00,30.48,30.5,30.47,30.48,13600.0,25.2638,25.2804,25.2555,25.2638,13600.0
2010-03-15 10:40:00,30.48,30.5,30.43,30.43,4400.0,25.2638,25.2804,25.2224,25.2224,4400.0
2010-03-15 10:45:00,30.41,30.44,30.34,30.35,5700.0,25.2058,25.2307,25.1478,25.1561,5700.0
2010-03-15 10:50:00,30.35,30.38,30.26,30.26,32400.0,25.1561,25.1809,25.0815,25.0815,32400.0
2010-03-15 10:55:00,30.26,30.3,30.21,30.3,20100.0,25.0815,25.1146,25.04,25.1146,20100.0
2010-03-15 11:00:00,30.3,30.33,30.26,30.26,12900.0,25.1146,25.1395,25.0815,25.0815,12900.0
2010-03-15 11:05:00,30.26,30.27,30.18,30.19,13200.0,25.0815,25.0898,25.0152,25.0234,13200.0
2010-03-15 11:10:00,30.18,30.22,30.18,30.19,24900.0,25.0152,25.0483,25.0152,25.0234,24900.0
2010-03-15 11:15:00,30.19,30.21,30.14,30.19,31400.0,25.0234,25.04,24.982,25.0234,31400.0
2010-03-15 11:20:00,30.19,30.2,30.14,30.15,17000.0,25.0234,25.0317,24.982,24.9903,17000.0
2010-03-15 11:25:00,30.14,30.2,30.12,30.19,46800.0,24.982,25.0317,24.9654,25.0234,46800.0
2010-03-15 11:30:00,30.18,30.26,30.18,30.26,32700.0,25.0152,25.0815,25.0152,25.0815,32700.0
2010-03-15 11:35:00,30.25,30.26,30.23,30.24,30500.0,25.0732,25.0815,25.0566,25.0649,30500.0
2010-03-15 11:40:00,30.24,30.25,30.21,30.25,136600.0,25.0649,25.0732,25.04,25.0732,136600.0
2010-03-15 11:45:00,30.24,30.29,30.23,30.27,9300.0,25.0649,25.1063,25.0566,25.0898,9300.0
2010-03-15 11:50:00,30.28,30.28,30.21,30.25,8200.0,25.098,25.098,25.04,25.0732,8200.0
2010-03-15 11:55:00,30.26,30.26,30.22,30.22,9100.0,25.0815,25.0815,25.0483,25.0483,9100.0
2010-03-15 12:00:00,30.22,30.23,30.19,30.23,11400.0,25.0483,25.0566,25.0234,25.0566,11400.0
2010-03-15 12:05:00,30.23,30.3,30.23,30.3,14100.0,25.0566,25.1146,25.0566,25.1146,14100.0
2010-03-15 12:10:00,30.3,30.3,30.26,30.3,34100.0,25.1146,25.1146,25.0815,25.1146,34100.0
2010-03-15 12:15:00,30.3,30.3,30.27,30.29,13600.0,25.1146,25.1146,25.0898,25.1063,13600.0
2010-03-15 12:20:00,30.29,30.34,30.28,30.31,22700.0,25.1063,25.1478,25.098,25.1229,22700.0
2010-03-15 12:25:00,30.31,30.4,30.31,30.39,19800.0,25.1229,25.1975,25.1229,25.1892,19800.0
2010-03-15 12:30:00,30.39,30.49,30.39,30.49,23300.0,25.1892,25.2721,25.1892,25.2721,23300.0
2010-03-15 12:35:00,30.49,30.55,30.49,30.54,25700.0,25.2721,25.3218,25.2721,25.3136,25700.0
2010-03-15 12:40:00,30.53,30.55,30.52,30.55,7800.0,25.3053,25.3218,25.297,25.3218,7800.0
2010-03-15 12:45:00,30.54,30.57,30.53,30.53,154700.0,25.3136,25.3384,25.3053,25.3053,154700.0
2010-03-15 12:50:00,30.53,30.53,30.47,30.47,8300.0,25.3053,25.3053,25.2555,25.2555,8300.0
2010-03-15 12:55:00,30.47,30.47,30.37,30.38,26400.0,25.2555,25.2555,25.1726,25.1809,26400.0
2010-03-15 13:00:00,30.37,30.38,30.35,30.36,28900.0,25.1726,25.1809,25.1561,25.1644,28900.0
2010-03-15 13:05:00,30.37,30.39,30.34,30.39,22600.0,25.1726,25.1892,25.1478,25.1892,22600.0
2010-03-15 13:10:00,30.4,30.42,30.4,30.41,10600.0,25.1975,25.2141,25.1975,25.2058,10600.0
2010-03-15 13:15:00,30.4,30.4,30.35,30.35,10000.0,25.1975,25.1975,25.1561,25.1561,10000.0
2010-03-15 13:20:00,30.35,30.36,30.29,30.31,29600.0,25.1561,25.1644,25.1063,25.1229,29600.0
2010-03-15 13:25:00,30.31,30.36,30.31,30.35,8200.0,25.1229,25.1644,25.1229,25.1561,8200.0
2010-03-15 13:30:00,30.35,30.46,30.35,30.46,13800.0,25.1561,25.2472,25.1561,25.2472,13800.0
2010-03-15 13:35:00,30.46,30.5,30.45,30.47,19300.0,25.2472,25.2804,25.239,25.2555,19300.0
2010-03-15 13:40:00,30.45,30.45,30.42,30.45,12500.0,25.239,25.239,25.2141,25.239,12500.0
2010-03-15 13:45:00,30.45,30.46,30.43,30.45,10400.0,25.239,25.2472,25.2224,25.239,10400.0
2010-03-15 13:50:00,30.45,30.45,30.37,30.37,19500.0,25.239,25.239,25.1726,25.1726,19500.0
2010-03-15 13:55:00,30.36,30.4,30.34,30.36,26100.0,25.1644,25.1975,25.1478,25.1644,26100.0
2010-03-15 14:00:00,30.36,30.37,30.33,30.34,21300.0,25.1644,25.1726,25.1395,25.1478,21300.0
2010-03-15 14:05:00,30.33,30.33,30.24,30.25,28000.0,25.1395,25.1395,25.0649,25.0732,28000.0
2010-03-15 14:10:00,30.24,30.25,30.14,30.15,49700.0,25.0649,25.0732,24.982,24.9903,49700.0
2010-03-15 14:15:00,30.16,30.22,30.13,30.21,21000.0,24.9986,25.0483,24.9737,25.04,21000.0
2010-03-15 14:20:00,30.22,30.26,30.21,30.26,12200.0,25.0483,25.0815,25.04,25.0815,12200.0
2010-03-15 14:25:00,30.26,30.28,30.25,30.28,6700.0,25.0815,25.098,25.0732,25.098,6700.0
2010-03-15 14:30:00,30.27,30.28,30.21,30.21,15300.0,25.0898,25.098,25.04,25.04,15300.0
2010-03-15 14:35:00,30.2,30.27,30.2,30.25,14700.0,25.0317,25.0898,25.0317,25.0732,14700.0
2010-03-15 14:40:00,30.25,30.28,30.23,30.28,13100.0,25.0732,25.098,25.0566,25.098,13100.0
2010-03-15 14:45:00,30.28,30.34,30.25,30.25,18800.0,25.098,25.1478,25.0732,25.0732,18800.0
2010-03-15 14:50:00,30.26,30.32,30.25,30.32,32700.0,25.0815,25.1312,25.0732,25.1312,32700.0
2010-03-15 14:55:00,30.31,30.32,30.31,30.32,9000.0,25.1229,25.1312,25.1229,25.1312,9000.0
2010-03-15 15:00:00,30.32,30.36,30.32,30.35,31200.0,25.1312,25.1644,25.1312,25.1561,31200.0
2010-03-15 15:05:00,30.34,30.34,30.32,30.33,15500.0,25.1478,25.1478,25.1312,25.1395,15500.0
2010-03-15 15:10:00,30.34,30.37,30.32,30.34,55200.0,25.1478,25.1726,25.1312,25.1478,55200.0
2010-03-15 15:15:00,30.34,30.37,30.33,30.35,60300.0,25.1478,25.1726,25.1395,25.1561,60300.0
2010-03-15 15:20:00,30.35,30.41,30.33,30.4,24700.0,25.1561,25.2058,25.1395,25.1975,24700.0
2010-03-15 15:25:00,30.4,30.44,30.39,30.43,23900.0,25.1975,25.2307,25.1892,25.2224,23900.0
2010-03-15 15:30:00,30.43,30.43,30.41,30.42,25800.0,25.2224,25.2224,25.2058,25.2141,25800.0
2010-03-15 15:35:00,30.43,30.45,30.42,30.45,29300.0,25.2224,25.239,25.2141,25.239,29300.0
2010-03-15 15:40:00,30.45,30.46,30.36,30.42,102400.0,25.239,25.2472,25.1644,25.2141,102400.0
2010-03-15 15:45:00,30.42,30.52,30.42,30.52,111000.0,25.2141,25.297,25.2141,25.297,111000.0
2010-03-15 15:50:00,30.53,30.53,30.46,30.49,80400.0,25.3053,25.3053,25.2472,25.2721,80400.0
2010-03-15 15:55:00,30.49,30.59,30.49,30.58,181500.0,25.2721,25.355,25.2721,25.3467,181500.0
2010-03-16 09:30:00,30.68,30.75,30.63,30.63,27000.0,25.4296,25.4876,25.3881,25.3881,27000.0
2010-03-16 09:35:00,30.64,30.66,30.6,30.62,41200.0,25.3964,25.413,25.3633,25.3799,41200.0
2010-03-16 09:40:00,30.62,30.65,30.59,30.62,37700.0,25.3799,25.4047,25.355,25.3799,37700.0
2010-03-16 09:45:00,30.61,30.66,30.6,30.64,44100.0,25.3716,25.413,25.3633,25.3964,44100.0
2010-03-16 09:50:00,30.64,30.75,30.61,30.74,46600.0,25.3964,25.4876,25.3716,25.4793,46600.0
2010-03-16 09:55:00,30.74,30.75,30.71,30.71,17200.0,25.4793,25.4876,25.4545,25.4545,17200.0
2010-03-16 10:00:00,30.72,30.79,30.72,30.79,38000.0,25.4627,25.5208,25.4627,25.5208,38000.0
2010-03-16 10:05:00,30.79,30.89,30.79,30.89,29500.0,25.5208,25.6037,25.5208,25.6037,29500.0
2010-03-16 10:10:00,30.88,30.88,30.83,30.84,26600.0,25.5954,25.5954,25.5539,25.5622,26600.0
2010-03-16 10:15:00,30.84,30.84,30.76,30.77,30000.0,25.5622,25.5622,25.4959,25.5042,30000.0
2010-03-16 10:20:00,30.77,30.81,30.72,30.8,51600.0,25.5042,25.5373,25.4627,25.5291,51600.0
2010-03-16 10:25:00,30.81,30.82,30.76,30.77,13100.0,25.5373,25.5456,25.4959,25.5042,13100.0
2010-03-16 10:30:00,30.77,30.82,30.77,30.8,37400.0,25.5042,25.5456,25.5042,25.5291,37400.0
2010-03-16 10:35:00,30.8,30.81,30.76,30.76,24500.0,25.5291,25.5373,25.4959,25.4959,24500.0
2010-03-16 10:40:00,30.77,30.8,30.75,30.79,21400.0,25.5042,25.5291,25.4876,25.5208,21400.0
2010-03-16 10:45:00,30.8,30.82,30.78,30.78,9600.0,25.5291,25.5456,25.5125,25.5125,9600.0
2010-03-16 10:50:00,30.79,30.8,30.76,30.78,6500.0,25.5208,25.5291,25.4959,25.5125,6500.0
2010-03-16 10:55:00,30.78,30.88,30.74,30.83,107500.0,25.5125,25.5954,25.4793,25.5539,107500.0
2010-03-16 11:00:00,30.83,30.85,30.78,30.81,118400.0,25.5539,25.5705,25.5125,25.5373,118400.0
2010-03-16 11:05:00,30.81,30.85,30.8,30.81,29400.0,25.5373,25.5705,25.5291,25.5373,29400.0
2010-03-16 11:10:00,30.82,30.87,30.82,30.84,21400.0,25.5456,25.5871,25.5456,25.5622,21400.0
2010-03-16 11:15:00,30.84,30.85,30.83,30.85,11100.0,25.5622,25.5705,25.5539,25.5705,11100.0
2010-03-16 11:20:00,30.85,30.87,30.84,30.86,26100.0,25.5705,25.5871,25.5622,25.5788,26100.0
2010-03-16 11:25:00,30.86,30.86,30.78,30.78,16400.0,25.5788,25.5788,25.5125,25.5125,16400.0
2010-03-16 11:30:00,30.78,30.81,30.74,30.81,15000.0,25.5125,25.5373,25.4793,25.5373,15000.0
2010-03-16 11:35:00,30.82,30.85,30.82,30.85,10200.0,25.5456,25.5705,25.5456,25.5705,10200.0
2010-03-16 11:40:00,30.86,30.86,30.81,30.86,21500.0,25.5788,25.5788,25.5373,25.5788,21500.0
2010-03-16 11:45:00,30.86,30.88,30.84,30.86,16800.0,25.5788,25.5954,25.5622,25.5788,16800.0
2010-03-16 11:50:00,30.85,30.87,30.82,30.86,6100.0,25.5705,25.5871,25.5456,25.5788,6100.0
2010-03-16 11:55:00,30.86,30.92,30.86,30.9,10800.0,25.5788,25.6285,25.5788,25.6119,10800.0
2010-03-16 12:00:00,30.9,30.92,30.9,30.92,10800.0,25.6119,25.6285,25.6119,25.6285,10800.0
2010-03-16 12:05:00,30.93,30.99,30.93,30.98,15300.0,25.6368,25.6865,25.6368,25.6783,15300.0
2010-03-16 12:10:00,30.99,31.0,30.95,30.97,20900.0,25.6865,25.6948,25.6534,25.67,20900.0
2010-03-16 12:15:00,30.97,31.04,30.97,31.03,23700.0,25.67,25.728,25.67,25.7197,23700.0
2010-03-16 12:20:00,31.04,31.04,30.96,30.96,37200.0,25.728,25.728,25.6617,25.6617,37200.0
2010-03-16 12:25:00,30.96,31.02,30.96,31.01,7700.0,25.6617,25.7114,25.6617,25.7031,7700.0
2010-03-16 12:30:00,31.01,31.01,30.93,30.93,7400.0,25.7031,25.7031,25.6368,25.6368,7400.0
2010-03-16 12:35:00,30.94,30.98,30.94,30.98,11500.0,25.6451,25.6783,25.6451,25.6783,11500.0
2010-03-16 12:40:00,30.98,30.99,30.95,30.95,13300.0,25.6783,25.6865,25.6534,25.6534,13300.0
2010-03-16 12:45:00,30.95,30.98,30.93,30.95,13000.0,25.6534,25.6783,25.6368,25.6534,13000.0
2010-03-16 12:50:00,30.94,30.95,30.92,30.93,9600.0,25.6451,25.6534,25.6285,25.6368,9600.0
2010-03-16 12:55:00,30.94,30.94,30.93,30.93,10000.0,25.6451,25.6451,25.6368,25.6368,10000.0
2010-03-16 13:00:00,30.93,30.95,30.93,30.95,18400.0,25.6368,25.6534,25.6368,25.6534,18400.0
2010-03-16 13:05:00,30.94,30.94,30.93,30.93,2800.0,25.6451,25.6451,25.6368,25.6368,2800.0
2010-03-16 13:10:00,30.93,30.96,30.93,30.96,14700.0,25.6368,25.6617,25.6368,25.6617,14700.0
2010-03-16 13:15:00,30.95,30.96,30.95,30.95,1900.0,25.6534,25.6617,25.6534,25.6534,1900.0
2010-03-16 13:20:00,30.95,31.0,30.95,31.0,11700.0,25.6534,25.6948,25.6534,25.6948,11700.0
2010-03-16 13:25:00,30.99,31.0,30.97,31.0,12900.0,25.6865,25.6948,25.67,25.6948,12900.0
2010-03-16 13:30:00,30.99,31.0,30.97,30.97,13800.0,25.6865,25.6948,25.67,25.67,13800.0
2010-03-16 13:35:00,30.98,30.98,30.94,30.95,33800.0,25.6783,25.6783,25.6451,25.6534,33800.0
2010-03-16 13:40:00,30.95,30.95,30.91,30.92,10700.0,25.6534,25.6534,25.6202,25.6285,10700.0
2010-03-16 13:45:00,30.92,30.93,30.87,30.87,13500.0,25.6285,25.6368,25.5871,25.5871,13500.0
2010-03-16 13:50:00,30.86,30.89,30.86,30.89,4800.0,25.5788,25.6037,25.5788,25.6037,4800.0
2010-03-16 13:55:00,30.89,30.92,30.89,30.9,12000.0,25.6037,25.6285,25.6037,25.6119,12000.0
2010-03-16 14:00:00,30.9,30.93,30.89,30.91,18800.0,25.6119,25.6368,25.6037,25.6202,18800.0
2010-03-16 14:05:00,30.9,30.91,30.9,30.9,2400.0,25.6119,25.6202,25.6119,25.6119,2400.0
2010-03-16 14:10:00,30.9,30.96,30.9,30.96,20500.0,25.6119,25.6617,25.6119,25.6617,20500.0
2010-03-16 14:15:00,30.96,30.96,30.86,30.91,49200.0,25.6617,25.6617,25.5788,25.6202,49200.0
2010-03-16 14:20:00,30.91,30.98,30.91,30.96,31500.0,25.6202,25.6783,25.6202,25.6617,31500.0
2010-03-16 14:25:00,30.96,30.97,30.9,30.91,20900.0,25.6617,25.67,25.6119,25.6202,20900.0
2010-03-16 14:30:00,30.92,30.96,30.88,30.95,25500.0,25.6285,25.6617,25.5954,25.6534,25500.0
2010-03-16 14:35:00,30.95,30.95,30.87,30.92,30100.0,25.6534,25.6534,25.5871,25.6285,30100.0
2010-03-16 14:40:00,30.92,30.97,30.92,30.96,46500.0,25.6285,25.67,25.6285,25.6617,46500.0
2010-03-16 14:45:00,30.95,31.0,30.95,30.97,36700.0,25.6534,25.6948,25.6534,25.67,36700.0
2010-03-16 14:50:00,30.96,30.97,30.92,30.95,27400.0,25.6617,25.67,25.6285,25.6534,27400.0
2010-03-16 14:55:00,30.95,31.0,30.93,30.98,17600.0,25.6534,25.6948,25.6368,25.6783,17600.0
2010-03-16 15:00:00,30.98,31.0,30.95,30.95,18200.0,25.6783,25.6948,25.6534,25.6534,18200.0
2010-03-16 15:05:00,30.95,30.99,30.94,30.95,18600.0,25.6534,25.6865,25.6451,25.6534,18600.0
2010-03-16 15:10:00,30.96,30.99,30.96,30.96,31500.0,25.6617,25.6865,25.6617,25.6617,31500.0
2010-03-16 15:15:00,30.96,30.99,30.94,30.95,45500.0,25.6617,25.6865,25.6451,25.6534,45500.0
2010-03-16 15:20:00,30.94,30.98,30.94,30.96,33200.0,25.6451,25.6783,25.6451,25.6617,33200.0
2010-03-16 15:25:00,30.97,31.0,30.96,30.99,24100.0,25.67,25.6948,25.6617,25.6865,24100.0
2010-03-16 15:30:00,30.98,31.07,30.97,31.07,48000.0,25.6783,25.7529,25.67,25.7529,48000.0
2010-03-16 15:35:00,31.07,31.11,31.07,31.1,36800.0,25.7529,25.786,25.7529,25.7777,36800.0
2010-03-16 15:40:00,31.1,31.13,31.09,31.11,33700.0,25.7777,25.8026,25.7694,25.786,33700.0
2010-03-16 15:45:00,31.11,31.15,31.08,31.13,74800.0,25.786,25.8192,25.7611,25.8026,74800.0
2010-03-16 15:50:00,31.12,31.14,31.07,31.09,143700.0,25.7943,25.8109,25.7529,25.7694,143700.0
2010-03-16 15:55:00,31.09,31.12,31.07,31.08,124700.0,25.7694,25.7943,25.7529,25.7611,124700.0
2010-03-17 09:30:00,31.32,31.55,31.3,31.51,78600.0,25.9601,26.1507,25.9435,26.1176,78600.0
2010-03-17 09:35:00,31.49,31.49,31.4,31.44,26900.0,26.101,26.101,26.0264,26.0595,26900.0
2010-03-17 09:40:00,31.44,31.58,31.44,31.55,100500.0,26.0595,26.1756,26.0595,26.1507,100500.0
2010-03-17 09:45:00,31.55,31.57,31.54,31.56,20700.0,26.1507,26.1673,26.1424,26.159,20700.0
2010-03-17 09:50:00,31.56,31.61,31.54,31.59,59800.0,26.159,26.2004,26.1424,26.1839,59800.0
2010-03-17 09:55:00,31.58,31.8,31.58,31.76,127900.0,26.1756,26.3579,26.1756,26.3248,127900.0
2010-03-17 10:00:00,31.76,31.8,31.7,31.7,32100.0,26.3248,26.3579,26.275,26.275,32100.0
2010-03-17 10:05:00,31.7,31.77,31.7,31.75,24600.0,26.275,26.3331,26.275,26.3165,24600.0
2010-03-17 10:10:00,31.74,31.75,31.59,31.63,37600.0,26.3082,26.3165,26.1839,26.217,37600.0
2010-03-17 10:15:00,31.63,31.66,31.61,31.62,12500.0,26.217,26.2419,26.2004,26.2087,12500.0
2010-03-17 10:20:00,31.63,31.64,31.52,31.52,22300.0,26.217,26.2253,26.1258,26.1258,22300.0
2010-03-17 10:25:00,31.53,31.55,31.51,31.52,8800.0,26.1341,26.1507,26.1176,26.1258,8800.0
2010-03-17 10:30:00,31.52,31.58,31.52,31.58,10500.0,26.1258,26.1756,26.1258,26.1756,10500.0
2010-03-17 10:35:00,31.58,31.62,31.56,31.61,17700.0,26.1756,26.2087,26.159,26.2004,17700.0
2010-03-17 10:40:00,31.61,31.65,31.6,31.61,9500.0,26.2004,26.2336,26.1921,26.2004,9500.0
2010-03-17 10:45:00,31.61,31.62,31.58,31.62,24200.0,26.2004,26.2087,26.1756,26.2087,24200.0
2010-03-17 10:50:00,31.62,31.62,31.58,31.6,19900.0,26.2087,26.2087,26.1756,26.1921,19900.0
2010-03-17 10:55:00,31.61,31.63,31.61,31.63,7300.0,26.2004,26.217,26.2004,26.217,7300.0
2010-03-17 11:00:00,31.63,31.64,31.58,31.64,38600.0,26.217,26.2253,26.1756,26.2253,38600.0
2010-03-17 11:05:00,31.63,31.63,31.58,31.59,7900.0,26.217,26.217,26.1756,26.1839,7900.0
2010-03-17 11:10:00,31.58,31.67,31.58,31.67,12000.0,26.1756,26.2502,26.1756,26.2502,12000.0
2010-03-17 11:15:00,31.67,31.67,31.61,31.61,14900.0,26.2502,26.2502,26.2004,26.2004,14900.0
2010-03-17 11:20:00,31.6,31.67,31.6,31.6,10400.0,26.1921,26.2502,26.1921,26.1921,10400.0
2010-03-17 11:25:00,31.6,31.68,31.6,31.66,5300.0,26.1921,26.2585,26.1921,26.2419,5300.0
2010-03-17 11:30:00,31.66,31.7,31.65,31.7,9500.0,26.2419,26.275,26.2336,26.275,9500.0
2010-03-17 11:35:00,31.7,31.71,31.64,31.64,17100.0,26.275,26.2833,26.2253,26.2253,17100.0
2010-03-17 11:40:00,31.64,31.66,31.63,31.63,11200.0,26.2253,26.2419,26.217,26.217,11200.0
2010-03-17 11:45:00,31.61,31.64,31.56,31.59,12000.0,26.2004,26.2253,26.159,26.1839,12000.0
2010-03-17 11:50:00,31.59,31.61,31.58,31.61,8300.0,26.1839,26.2004,26.1756,26.2004,8300.0
2010-03-17 11:55:00,31.61,31.63,31.53,31.54,12700.0,26.2004,26.217,26.1341,26.1424,12700.0
2010-03-17 12:00:00,31.54,31.6,31.53,31.55,8200.0,26.1424,26.1921,26.1341,26.1507,8200.0
2010-03-17 12:05:00,31.54,31.58,31.53,31.57,7300.0,26.1424,26.1756,26.1341,26.1673,7300.0
2010-03-17 12:10:00,31.57,31.57,31.54,31.56,7300.0,26.1673,26.1673,26.1424,26.159,7300.0
2010-03-17 12:15:00,31.56,31.6,31.55,31.59,38300.0,26.159,26.1921,26.1507,26.1839,38300.0
2010-03-17 12:20:00,31.59,31.63,31.58,31.63,12300.0,26.1839,26.217,26.1756,26.217,12300.0
2010-03-17 12:25:00,31.64,31.64,31.58,31.6,9000.0,26.2253,26.2253,26.1756,26.1921,9000.0
2010-03-17 12:30:00,31.59,31.61,31.57,31.6,16400.0,26.1839,26.2004,26.1673,26.1921,16400.0
2010-03-17 12:35:00,31.59,31.59,31.54,31.56,20600.0,26.1839,26.1839,26.1424,26.159,20600.0
2010-03-17 12:40:00,31.56,31.61,31.54,31.6,9800.0,26.159,26.2004,26.1424,26.1921,9800.0
2010-03-17 12:45:00,31.61,31.61,31.58,31.6,5900.0,26.2004,26.2004,26.1756,26.1921,5900.0
2010-03-17 12:50:00,31.59,31.61,31.59,31.61,4700.0,26.1839,26.2004,26.1839,26.2004,4700.0
2010-03-17 12:55:00,31.61,31.65,31.6,31.6,12000.0,26.2004,26.2336,26.1921,26.1921,12000.0
2010-03-17 13:00:00,31.59,31.6,31.58,31.59,7600.0,26.1839,26.1921,26.1756,26.1839,7600.0
2010-03-17 13:05:00,31.59,31.6,31.55,31.56,43600.0,26.1839,26.1921,26.1507,26.159,43600.0
2010-03-17 13:10:00,31.56,31.56,31.54,31.55,53000.0,26.159,26.159,26.1424,26.1507,53000.0
2010-03-17 13:15:00,31.55,31.6,31.53,31.58,22300.0,26.1507,26.1921,26.1341,26.1756,22300.0
2010-03-17 13:20:00,31.58,31.58,31.54,31.55,66400.0,26.1756,26.1756,26.1424,26.1507,66400.0
2010-03-17 13:25:00,31.55,31.58,31.53,31.53,54400.0,26.1507,26.1756,26.1341,26.1341,54400.0
2010-03-17 13:30:00,31.54,31.58,31.54,31.58,73100.0,26.1424,26.1756,26.1424,26.1756,73100.0
2010-03-17 13:35:00,31.61,31.69,31.61,31.67,16600.0,26.2004,26.2667,26.2004,26.2502,16600.0
2010-03-17 13:40:00,31.66,31.67,31.58,31.58,41400.0,26.2419,26.2502,26.1756,26.1756,41400.0
2010-03-17 13:45:00,31.57,31.58,31.53,31.54,41800.0,26.1673,26.1756,26.1341,26.1424,41800.0
2010-03-17 13:50:00,31.53,31.58,31.52,31.57,37000.0,26.1341,26.1756,26.1258,26.1673,37000.0
2010-03-17 13:55:00,31.58,31.62,31.58,31.6,19600.0,26.1756,26.2087,26.1756,26.1921,19600.0
2010-03-17 14:00:00,31.59,31.61,31.59,31.6,22900.0,26.1839,26.2004,26.1839,26.1921,22900.0
2010-03-17 14:05:00,31.6,31.62,31.59,31.6,7100.0,26.1921,26.2087,26.1839,26.1921,7100.0
2010-03-17 14:10:00,31.6,31.67,31.6,31.66,22900.0,26.1921,26.2502,26.1921,26.2419,22900.0
2010-03-17 14:15:00,31.66,31.71,31.64,31.7,25600.0,26.2419,26.2833,26.2253,26.275,25600.0
2010-03-17 14:20:00,31.69,31.73,31.68,31.73,17300.0,26.2667,26.2999,26.2585,26.2999,17300.0
2010-03-17 14:25:00,31.73,31.74,31.71,31.72,6400.0,26.2999,26.3082,26.2833,26.2916,6400.0
2010-03-17 14:30:00,31.71,31.75,31.7,31.72,33600.0,26.2833,26.3165,26.275,26.2916,33600.0
2010-03-17 14:35:00,31.73,31.75,31.69,31.7,137400.0,26.2999,26.3165,26.2667,26.275,137400.0
2010-03-17 14:40:00,31.56,31.76,31.56,31.68,132800.0,26.159,26.3248,26.159,26.2585,132800.0
2010-03-17 14:45:00,31.68,31.74,31.68,31.7,19000.0,26.2585,26.3082,26.2585,26.275,19000.0
2010-03-17 14:50:00,31.7,31.71,31.68,31.68,18400.0,26.275,26.2833,26.2585,26.2585,18400.0
2010-03-17 14:55:00,31.67,31.67,31.59,31.64,85400.0,26.2502,26.2502,26.1839,26.2253,85400.0
2010-03-17 15:00:00,31.64,31.67,31.62,31.64,36800.0,26.2253,26.2502,26.2087,26.2253,36800.0
2010-03-17 15:05:00,31.64,31.69,31.62,31.62,31600.0,26.2253,26.2667,26.2087,26.2087,31600.0
2010-03-17 15:10:00,31.62,31.65,31.59,31.64,25600.0,26.2087,26.2336,26.1839,26.2253,25600.0
2010-03-17 15:15:00,31.64,31.65,31.45,31.51,50600.0,26.2253,26.2336,26.0678,26.1176,50600.0
2010-03-17 15:20:00,31.52,31.63,31.5,31.61,74900.0,26.1258,26.217,26.1093,26.2004,74900.0
2010-03-17 15:25:00,31.61,31.63,31.61,31.61,25700.0,26.2004,26.217,26.2004,26.2004,25700.0
2010-03-17 15:30:00,31.62,31.63,31.59,31.59,48900.0,26.2087,26.217,26.1839,26.1839,48900.0
2010-03-17 15:35:00,31.59,31.67,31.59,31.65,52300.0,26.1839,26.2502,26.1839,26.2336,52300.0
2010-03-17 15:40:00,31.65,31.66,31.59,31.64,36300.0,26.2336,26.2419,26.1839,26.2253,36300.0
2010-03-17 15:45:00,31.64,31.67,31.62,31.64,65200.0,26.2253,26.2502,26.2087,26.2253,65200.0
2010-03-17 15:50:00,31.64,31.66,31.6,31.61,78800.0,26.2253,26.2419,26.1921,26.2004,78800.0
2010-03-17 15:55:00,31.61,31.65,31.59,31.61,109800.0,26.2004,26.2336,26.1839,26.2004,109800.0
2010-03-18 09:30:00,31.42,31.46,31.38,31.44,18300.0,26.043,26.0761,26.0098,26.0595,18300.0
2010-03-18 09:35:00,31.45,31.54,31.44,31.52,26200.0,26.0678,26.1424,26.0595,26.1258,26200.0
2010-03-18 09:40:00,31.51,31.56,31.5,31.5,35700.0,26.1176,26.159,26.1093,26.1093,35700.0
2010-03-18 09:45:00,31.5,31.53,31.48,31.52,49400.0,26.1093,26.1341,26.0927,26.1258,49400.0
2010-03-18 09:50:00,31.53,31.56,31.48,31.54,26500.0,26.1341,26.159,26.0927,26.1424,26500.0
2010-03-18 09:55:00,31.55,31.55,31.53,31.53,9200.0,26.1507,26.1507,26.1341,26.1341,9200.0
2010-03-18 10:00:00,31.54,31.58,31.51,31.52,18500.0,26.1424,26.1756,26.1176,26.1258,18500.0
2010-03-18 10:05:00,31.51,31.51,31.46,31.47,41400.0,26.1176,26.1176,26.0761,26.0844,41400.0
2010-03-18 10:10:00,31.47,31.5,31.46,31.49,24300.0,26.0844,26.1093,26.0761,26.101,24300.0
2010-03-18 10:15:00,31.48,31.53,31.47,31.51,27000.0,26.0927,26.1341,26.0844,26.1176,27000.0
2010-03-18 10:20:00,31.51,31.54,31.51,31.54,11200.0,26.1176,26.1424,26.1176,26.1424,11200.0
2010-03-18 10:25:00,31.53,31.56,31.49,31.5,27500.0,26.1341,26.159,26.101,26.1093,27500.0
2010-03-18 10:30:00,31.5,31.55,31.44,31.45,18700.0,26.1093,26.1507,26.0595,26.0678,18700.0
2010-03-18 10:35:00,31.46,31.46,31.35,31.35,25500.0,26.0761,26.0761,25.9849,25.9849,25500.0
2010-03-18 10:40:00,31.35,31.36,31.31,31.33,28200.0,25.9849,25.9932,25.9518,25.9684,28200.0
2010-03-18 10:45:00,31.32,31.36,31.3,31.34,17000.0,25.9601,25.9932,25.9435,25.9766,17000.0
2010-03-18 10:50:00,31.36,31.41,31.35,31.41,32900.0,25.9932,26.0347,25.9849,26.0347,32900.0
2010-03-18 10:55:00,31.41,31.5,31.4,31.5,32500.0,26.0347,26.1093,26.0264,26.1093,32500.0
2010-03-18 11:00:00,31.5,31.5,31.46,31.49,20100.0,26.1093,26.1093,26.0761,26.101,20100.0
2010-03-18 11:05:00,31.5,31.51,31.46,31.49,27700.0,26.1093,26.1176,26.0761,26.101,27700.0
2010-03-18 11:10:00,31.51,31.53,31.48,31.49,24200.0,26.1176,26.1341,26.0927,26.101,24200.0
2010-03-18 11:15:00,31.49,31.5,31.39,31.41,41700.0,26.101,26.1093,26.0181,26.0347,41700.0
2010-03-18 11:20:00,31.42,31.48,31.42,31.48,24400.0,26.043,26.0927,26.043,26.0927,24400.0
2010-03-18 11:25:00,31.48,31.48,31.45,31.45,20300.0,26.0927,26.0927,26.0678,26.0678,20300.0
2010-03-18 11:30:00,31.45,31.47,31.36,31.36,23300.0,26.0678,26.0844,25.9932,25.9932,23300.0
2010-03-18 11:35:00,31.37,31.38,31.31,31.34,27400.0,26.0015,26.0098,25.9518,25.9766,27400.0
2010-03-18 11:40:00,31.32,31.36,31.28,31.28,13900.0,25.9601,25.9932,25.9269,25.9269,13900.0
2010-03-18 11:45:00,31.28,31.28,31.22,31.26,33400.0,25.9269,25.9269,25.8772,25.9103,33400.0
2010-03-18 11:50:00,31.27,31.3,31.25,31.26,11800.0,25.9186,25.9435,25.902,25.9103,11800.0
2010-03-18 11:55:00,31.26,31.28,31.26,31.28,10000.0,25.9103,25.9269,25.9103,25.9269,10000.0
2010-03-18 12:00:00,31.28,31.32,31.27,31.28,85800.0,25.9269,25.9601,25.9186,25.9269,85800.0
2010-03-18 12:05:00,31.28,31.37,31.27,31.37,51600.0,25.9269,26.0015,25.9186,26.0015,51600.0
2010-03-18 12:10:00,31.39,31.42,31.29,31.31,47100.0,26.0181,26.043,25.9352,25.9518,47100.0
2010-03-18 12:15:00,31.32,31.35,31.3,31.35,11200.0,25.9601,25.9849,25.9435,25.9849,11200.0
2010-03-18 12:20:00,31.35,31.35,31.29,31.32,30400.0,25.9849,25.9849,25.9352,25.9601,30400.0
2010-03-18 12:25:00,31.31,31.33,31.29,31.31,17700.0,25.9518,25.9684,25.9352,25.9518,17700.0
2010-03-18 12:30:00,31.32,31.32,31.29,31.31,11400.0,25.9601,25.9601,25.9352,25.9518,11400.0
2010-03-18 12:35:00,31.31,31.32,31.29,31.3,11600.0,25.9518,25.9601,25.9352,25.9435,11600.0
2010-03-18 12:40:00,31.31,31.31,31.28,31.29,16800.0,25.9518,25.9518,25.9269,25.9352,16800.0
2010-03-18 12:45:00,31.29,31.33,31.28,31.3,21900.0,25.9352,25.9684,25.9269,25.9435,21900.0
2010-03-18 12:50:00,31.3,31.31,31.29,31.29,30300.0,25.9435,25.9518,25.9352,25.9352,30300.0
2010-03-18 12:55:00,31.29,31.32,31.29,31.3,25800.0,25.9352,25.9601,25.9352,25.9435,25800.0
2010-03-18 13:00:00,31.3,31.3,31.28,31.3,12700.0,25.9435,25.9435,25.9269,25.9435,12700.0
2010-03-18 13:05:00,31.3,31.38,31.3,31.34,19700.0,25.9435,26.0098,25.9435,25.9766,19700.0
2010-03-18 13:10:00,31.33,31.33,31.29,31.29,18700.0,25.9684,25.9684,25.9352,25.9352,18700.0
2010-03-18 13:15:00,31.3,31.32,31.29,31.31,24000.0,25.9435,25.9601,25.9352,25.9518,24000.0
2010-03-18 13:20:00,31.3,31.32,31.29,31.32,24100.0,25.9435,25.9601,25.9352,25.9601,24100.0
2010-03-18 13:25:00,31.33,31.33,31.31,31.31,2700.0,25.9684,25.9684,25.9518,25.9518,2700.0
2010-03-18 13:30:00,31.31,31.35,31.3,31.33,19500.0,25.9518,25.9849,25.9435,25.9684,19500.0
2010-03-18 13:35:00,31.34,31.34,31.31,31.34,17900.0,25.9766,25.9766,25.9518,25.9766,17900.0
2010-03-18 13:40:00,31.33,31.34,31.29,31.3,27200.0,25.9684,25.9766,25.9352,25.9435,27200.0
2010-03-18 13:45:00,31.3,31.3,31.29,31.3,14700.0,25.9435,25.9435,25.9352,25.9435,14700.0
2010-03-18 13:50:00,31.3,31.3,31.28,31.29,26300.0,25.9435,25.9435,25.9269,25.9352,26300.0
2010-03-18 13:55:00,31.29,31.3,31.28,31.3,17700.0,25.9352,25.9435,25.9269,25.9435,17700.0
2010-03-18 14:00:00,31.3,31.34,31.28,31.33,37000.0,25.9435,25.9766,25.9269,25.9684,37000.0
2010-03-18 14:05:00,31.33,31.38,31.32,31.38,23900.0,25.9684,26.0098,25.9601,26.0098,23900.0
2010-03-18 14:10:00,31.38,31.38,31.36,31.36,7000.0,26.0098,26.0098,25.9932,25.9932,7000.0
2010-03-18 14:15:00,31.36,31.37,31.34,31.34,8700.0,25.9932,26.0015,25.9766,25.9766,8700.0
2010-03-18 14:20:00,31.34,31.37,31.3,31.32,18400.0,25.9766,26.0015,25.9435,25.9601,18400.0
2010-03-18 14:25:00,31.32,31.35,31.31,31.34,14600.0,25.9601,25.9849,25.9518,25.9766,14600.0
2010-03-18 14:30:00,31.34,31.42,31.34,31.41,13900.0,25.9766,26.043,25.9766,26.0347,13900.0
2010-03-18 14:35:00,31.39,31.41,31.35,31.38,19500.0,26.0181,26.0347,25.9849,26.0098,19500.0
2010-03-18 14:40:00,31.37,31.39,31.31,31.32,38400.0,26.0015,26.0181,25.9518,25.9601,38400.0
2010-03-18 14:45:00,31.32,31.32,31.25,31.25,27600.0,25.9601,25.9601,25.902,25.902,27600.0
2010-03-18 14:50:00,31.25,31.25,31.18,31.18,23200.0,25.902,25.902,25.844,25.844,23200.0
2010-03-18 14:55:00,31.19,31.21,31.17,31.2,24300.0,25.8523,25.8689,25.8357,25.8606,24300.0
2010-03-18 15:00:00,31.2,31.21,31.17,31.2,21300.0,25.8606,25.8689,25.8357,25.8606,21300.0
2010-03-18 15:05:00,31.2,31.24,31.19,31.24,11800.0,25.8606,25.8938,25.8523,25.8938,11800.0
2010-03-18 15:10:00,31.23,31.24,31.17,31.17,19300.0,25.8855,25.8938,25.8357,25.8357,19300.0
2010-03-18 15:15:00,31.17,31.21,31.17,31.2,25200.0,25.8357,25.8689,25.8357,25.8606,25200.0
2010-03-18 15:20:00,31.21,31.25,31.19,31.19,24600.0,25.8689,25.902,25.8523,25.8523,24600.0
2010-03-18 15:25:00,31.2,31.22,31.19,31.21,16800.0,25.8606,25.8772,25.8523,25.8689,16800.0
2010-03-18 15:30:00,31.2,31.28,31.2,31.27,21700.0,25.8606,25.9269,25.8606,25.9186,21700.0
2010-03-18 15:35:00,31.27,31.27,31.2,31.2,23800.0,25.9186,25.9186,25.8606,25.8606,23800.0
2010-03-18 15:40:00,31.2,31.22,31.19,31.22,23700.0,25.8606,25.8772,25.8523,25.8772,23700.0
2010-03-18 15:45:00,31.22,31.22,31.18,31.22,56600.0,25.8772,25.8772,25.844,25.8772,56600.0
2010-03-18 15:50:00,31.22,31.22,31.18,31.18,40300.0,25.8772,25.8772,25.844,25.844,40300.0
2010-03-18 15:55:00,31.18,31.19,31.1,31.12,152400.0,25.844,25.8523,25.7777,25.7943,152400.0
2010-03-19 09:30:00,31.58,31.64,31.54,31.61,77900.0,26.1756,26.2253,26.1424,26.2004,77900.0
2010-03-19 09:35:00,31.61,31.84,31.58,31.79,157200.0,26.2004,26.3911,26.1756,26.3496,157200.0
2010-03-19 09:40:00,31.78,31.78,31.57,31.7,153600.0,26.3413,26.3413,26.1673,26.275,153600.0
2010-03-19 09:45:00,31.7,31.7,31.53,31.54,64100.0,26.275,26.275,26.1341,26.1424,64100.0
2010-03-19 09:50:00,31.54,31.6,31.46,31.48,56300.0,26.1424,26.1921,26.0761,26.0927,56300.0
2010-03-19 09:55:00,31.48,31.51,31.44,31.49,37400.0,26.0927,26.1176,26.0595,26.101,37400.0
2010-03-19 10:00:00,31.5,31.5,31.4,31.41,48400.0,26.1093,26.1093,26.0264,26.0347,48400.0
2010-03-19 10:05:00,31.4,31.45,31.33,31.34,37200.0,26.0264,26.0678,25.9684,25.9766,37200.0
2010-03-19 10:10:00,31.35,31.42,31.31,31.31,75600.0,25.9849,26.043,25.9518,25.9518,75600.0
2010-03-19 10:15:00,31.31,31.34,31.27,31.3,31500.0,25.9518,25.9766,25.9186,25.9435,31500.0
2010-03-19 10:20:00,31.31,31.32,31.27,31.3,42400.0,25.9518,25.9601,25.9186,25.9435,42400.0
2010-03-19 10:25:00,31.29,31.35,31.28,31.31,27700.0,25.9352,25.9849,25.9269,25.9518,27700.0
2010-03-19 10:30:00,31.32,31.36,31.27,31.3,35500.0,25.9601,25.9932,25.9186,25.9435,35500.0
2010-03-19 10:35:00,31.3,31.34,31.28,31.31,30000.0,25.9435,25.9766,25.9269,25.9518,30000.0
2010-03-19 10:40:00,31.29,31.32,31.28,31.28,17800.0,25.9352,25.9601,25.9269,25.9269,17800.0
2010-03-19 10:45:00,31.29,31.32,31.27,31.28,21600.0,25.9352,25.9601,25.9186,25.9269,21600.0
2010-03-19 10:50:00,31.29,31.29,31.17,31.17,22300.0,25.9352,25.9352,25.8357,25.8357,22300.0
2010-03-19 10:55:00,31.18,31.24,31.14,31.21,20600.0,25.844,25.8938,25.8109,25.8689,20600.0
2010-03-19 11:00:00,31.21,31.21,31.13,31.15,12600.0,25.8689,25.8689,25.8026,25.8192,12600.0
2010-03-19 11:05:00,31.15,31.21,31.14,31.2,10700.0,25.8192,25.8689,25.8109,25.8606,10700.0
2010-03-19 11:10:00,31.2,31.2,31.09,31.13,10700.0,25.8606,25.8606,25.7694,25.8026,10700.0
2010-03-19 11:15:00,31.13,31.21,31.07,31.2,31600.0,25.8026,25.8689,25.7529,25.8606,31600.0
2010-03-19 11:20:00,31.2,31.21,31.15,31.19,24000.0,25.8606,25.8689,25.8192,25.8523,24000.0
2010-03-19 11:25:00,31.2,31.28,31.19,31.22,72400.0,25.8606,25.9269,25.8523,25.8772,72400.0
2010-03-19 11:30:00,31.23,31.23,31.17,31.17,35700.0,25.8855,25.8855,25.8357,25.8357,35700.0
2010-03-19 11:35:00,31.18,31.2,31.15,31.2,17300.0,25.844,25.8606,25.8192,25.8606,17300.0
2010-03-19 11:40:00,31.2,31.23,31.17,31.22,15800.0,25.8606,25.8855,25.8357,25.8772,15800.0
2010-03-19 11:45:00,31.22,31.23,31.21,31.23,7200.0,25.8772,25.8855,25.8689,25.8855,7200.0
2010-03-19 11:50:00,31.23,31.24,31.19,31.22,15300.0,25.8855,25.8938,25.8523,25.8772,15300.0
2010-03-19 11:55:00,31.21,31.25,31.2,31.22,8200.0,25.8689,25.902,25.8606,25.8772,8200.0
2010-03-19 12:00:00,31.22,31.22,31.16,31.16,11500.0,25.8772,25.8772,25.8274,25.8274,11500.0
2010-03-19 12:05:00,31.17,31.24,31.17,31.22,10400.0,25.8357,25.8938,25.8357,25.8772,10400.0
2010-03-19 12:10:00,31.23,31.23,31.16,31.17,17500.0,25.8855,25.8855,25.8274,25.8357,17500.0
2010-03-19 12:15:00,31.17,31.2,31.15,31.15,27400.0,25.8357,25.8606,25.8192,25.8192,27400.0
2010-03-19 12:20:00,31.16,31.2,31.1,31.1,36500.0,25.8274,25.8606,25.7777,25.7777,36500.0
2010-03-19 12:25:00,31.09,31.19,31.09,31.14,43000.0,25.7694,25.8523,25.7694,25.8109,43000.0
2010-03-19 12:30:00,31.13,31.13,31.08,31.1,28900.0,25.8026,25.8026,25.7611,25.7777,28900.0
2010-03-19 12:35:00,31.09,31.1,31.04,31.07,20000.0,25.7694,25.7777,25.728,25.7529,20000.0
2010-03-19 12:40:00,31.07,31.09,31.04,31.04,12600.0,25.7529,25.7694,25.728,25.728,12600.0
2010-03-19 12:45:00,31.05,31.13,31.01,31.12,71800.0,25.7363,25.8026,25.7031,25.7943,71800.0
2010-03-19 12:50:00,31.11,31.11,31.0,31.0,21100.0,25.786,25.786,25.6948,25.6948,21100.0
2010-03-19 12:55:00,31.01,31.05,30.97,31.03,40900.0,25.7031,25.7363,25.67,25.7197,40900.0
2010-03-19 13:00:00,31.03,31.09,31.03,31.04,34700.0,25.7197,25.7694,25.7197,25.728,34700.0
2010-03-19 13:05:00,31.04,31.07,30.99,31.01,35900.0,25.728,25.7529,25.6865,25.7031,35900.0
2010-03-19 13:10:00,31.0,31.04,31.0,31.04,7800.0,25.6948,25.728,25.6948,25.728,7800.0
2010-03-19 13:15:00,31.04,31.05,31.04,31.04,8800.0,25.728,25.7363,25.728,25.728,8800.0
2010-03-19 13:20:00,31.05,31.06,31.02,31.04,15400.0,25.7363,25.7446,25.7114,25.728,15400.0
2010-03-19 13:25:00,31.05,31.1,31.04,31.09,11800.0,25.7363,25.7777,25.728,25.7694,11800.0
2010-03-19 13:30:00,31.09,31.09,31.07,31.08,11400.0,25.7694,25.7694,25.7529,25.7611,11400.0
2010-03-19 13:35:00,31.07,31.08,31.03,31.04,23200.0,25.7529,25.7611,25.7197,25.728,23200.0
2010-03-19 13:40:00,31.04,31.05,31.02,31.03,14300.0,25.728,25.7363,25.7114,25.7197,14300.0
2010-03-19 13:45:00,31.04,31.04,31.02,31.04,12500.0,25.728,25.728,25.7114,25.728,12500.0
2010-03-19 13:50:00,31.04,31.06,31.03,31.04,17100.0,25.728,25.7446,25.7197,25.728,17100.0
2010-03-19 13:55:00,31.04,31.07,31.02,31.05,17600.0,25.728,25.7529,25.7114,25.7363,17600.0
2010-03-19 14:00:00,31.06,31.06,31.02,31.06,24200.0,25.7446,25.7446,25.7114,25.7446,24200.0
2010-03-19 14:05:00,31.05,31.08,31.03,31.05,31600.0,25.7363,25.7611,25.7197,25.7363,31600.0
2010-03-19 14:10:00,31.07,31.1,31.03,31.04,18700.0,25.7529,25.7777,25.7197,25.728,18700.0
2010-03-19 14:15:00,31.04,31.11,31.02,31.1,30300.0,25.728,25.786,25.7114,25.7777,30300.0
2010-03-19 14:20:00,31.11,31.23,31.11,31.23,36400.0,25.786,25.8855,25.786,25.8855,36400.0
2010-03-19 14:25:00,31.23,31.3,31.23,31.29,59700.0,25.8855,25.9435,25.8855,25.9352,59700.0
2010-03-19 14:30:00,31.3,31.3,31.27,31.3,30800.0,25.9435,25.9435,25.9186,25.9435,30800.0
2010-03-19 14:35:00,31.3,31.34,31.29,31.3,35400.0,25.9435,25.9766,25.9352,25.9435,35400.0
2010-03-19 14:40:00,31.3,31.31,31.24,31.31,34300.0,25.9435,25.9518,25.8938,25.9518,34300.0
2010-03-19 14:45:00,31.31,31.32,31.3,31.32,19100.0,25.9518,25.9601,25.9435,25.9601,19100.0
2010-03-19 14:50:00,31.32,31.34,31.29,31.34,22700.0,25.9601,25.9766,25.9352,25.9766,22700.0
2010-03-19 14:55:00,31.34,31.36,31.32,31.32,20500.0,25.9766,25.9932,25.9601,25.9601,20500.0
2010-03-19 15:00:00,31.32,31.33,31.25,31.25,31600.0,25.9601,25.9684,25.902,25.902,31600.0
2010-03-19 15:05:00,31.25,31.26,31.19,31.2,43500.0,25.902,25.9103,25.8523,25.8606,43500.0
2010-03-19 15:10:00,31.2,31.2,31.18,31.18,10500.0,25.8606,25.8606,25.844,25.844,10500.0
2010-03-19 15:15:00,31.18,31.19,31.17,31.19,9700.0,25.844,25.8523,25.8357,25.8523,9700.0
2010-03-19 15:20:00,31.18,31.19,31.15,31.15,13100.0,25.844,25.8523,25.8192,25.8192,13100.0
2010-03-19 15:25:00,31.14,31.17,31.13,31.14,16800.0,25.8109,25.8357,25.8026,25.8109,16800.0
2010-03-19 15:30:00,31.13,31.13,31.03,31.03,21700.0,25.8026,25.8026,25.7197,25.7197,21700.0
2010-03-19 15:35:00,31.03,31.15,31.03,31.08,56100.0,25.7197,25.8192,25.7197,25.7611,56100.0
2010-03-19 15:40:00,31.07,31.1,31.06,31.07,55400.0,25.7529,25.7777,25.7446,25.7529,55400.0
2010-03-19 15:45:00,31.07,31.08,30.99,31.08,113900.0,25.7529,25.7611,25.6865,25.7611,113900.0
2010-03-19 15:50:00,31.08,31.08,31.0,31.01,64300.0,25.7611,25.7611,25.6948,25.7031,64300.0
2010-03-19 15:55:00,31.01,31.02,30.97,31.02,114100.0,25.7031,25.7114,25.67,25.7114,114100.0
2010-03-22 09:30:00,30.51,30.65,30.47,30.64,68700.0,25.2887,25.4047,25.2555,25.3964,68700.0
2010-03-22 09:35:00,30.64,30.64,30.29,30.3,129700.0,25.3964,25.3964,25.1063,25.1146,129700.0
2010-03-22 09:40:00,30.3,30.58,30.28,30.58,81900.0,25.1146,25.3467,25.098,25.3467,81900.0
2010-03-22 09:45:00,30.6,30.85,30.52,30.82,57600.0,25.3633,25.5705,25.297,25.5456,57600.0
2010-03-22 09:50:00,30.82,30.82,30.74,30.78,23000.0,25.5456,25.5456,25.4793,25.5125,23000.0
2010-03-22 09:55:00,30.78,30.79,30.7,30.71,44000.0,25.5125,25.5208,25.4462,25.4545,44000.0
2010-03-22 10:00:00,30.71,30.73,30.68,30.73,29700.0,25.4545,25.471,25.4296,25.471,29700.0
2010-03-22 10:05:00,30.72,30.73,30.69,30.72,20200.0,25.4627,25.471,25.4379,25.4627,20200.0
2010-03-22 10:10:00,30.71,30.71,30.64,30.68,47300.0,25.4545,25.4545,25.3964,25.4296,47300.0
2010-03-22 10:15:00,30.69,30.72,30.66,30.69,18800.0,25.4379,25.4627,25.413,25.4379,18800.0
2010-03-22 10:20:00,30.69,30.79,30.68,30.79,53800.0,25.4379,25.5208,25.4296,25.5208,53800.0
2010-03-22 10:25:00,30.79,31.06,30.79,31.0,48500.0,25.5208,25.7446,25.5208,25.6948,48500.0
2010-03-22 10:30:00,31.0,31.11,31.0,31.05,27600.0,25.6948,25.786,25.6948,25.7363,27600.0
2010-03-22 10:35:00,31.05,31.06,30.98,31.0,19300.0,25.7363,25.7446,25.6783,25.6948,19300.0
2010-03-22 10:40:00,31.01,31.01,30.9,30.91,29500.0,25.7031,25.7031,25.6119,25.6202,29500.0
2010-03-22 10:45:00,30.92,30.98,30.92,30.93,15800.0,25.6285,25.6783,25.6285,25.6368,15800.0
2010-03-22 10:50:00,30.94,31.02,30.94,30.96,23300.0,25.6451,25.7114,25.6451,25.6617,23300.0
2010-03-22 10:55:00,30.97,30.98,30.91,30.93,11300.0,25.67,25.6783,25.6202,25.6368,11300.0
2010-03-22 11:00:00,30.93,30.94,30.88,30.9,14600.0,25.6368,25.6451,25.5954,25.6119,14600.0
2010-03-22 11:05:00,30.91,31.01,30.91,31.0,25300.0,25.6202,25.7031,25.6202,25.6948,25300.0
2010-03-22 11:10:00,30.99,31.02,30.94,30.94,11800.0,25.6865,25.7114,25.6451,25.6451,11800.0
2010-03-22 11:15:00,30.93,30.95,30.9,30.91,38000.0,25.6368,25.6534,25.6119,25.6202,38000.0
2010-03-22 11:20:00,30.91,30.92,30.88,30.92,21000.0,25.6202,25.6285,25.5954,25.6285,21000.0
2010-03-22 11:25:00,30.92,30.97,30.92,30.92,14000.0,25.6285,25.67,25.6285,25.6285,14000.0
2010-03-22 11:30:00,30.93,30.95,30.89,30.9,19600.0,25.6368,25.6534,25.6037,25.6119,19600.0
2010-03-22 11:35:00,30.89,30.93,30.88,30.92,27200.0,25.6037,25.6368,25.5954,25.6285,27200.0
2010-03-22 11:40:00,30.92,30.92,30.88,30.89,7900.0,25.6285,25.6285,25.5954,25.6037,7900.0
2010-03-22 11:45:00,30.88,30.98,30.88,30.98,23700.0,25.5954,25.6783,25.5954,25.6783,23700.0
2010-03-22 11:50:00,30.98,31.02,30.97,31.02,15400.0,25.6783,25.7114,25.67,25.7114,15400.0
2010-03-22 11:55:00,31.01,31.08,31.01,31.07,17600.0,25.7031,25.7611,25.7031,25.7529,17600.0
2010-03-22 12:00:00,31.08,31.08,31.02,31.02,18000.0,25.7611,25.7611,25.7114,25.7114,18000.0
2010-03-22 12:05:00,31.02,31.1,31.02,31.1,18700.0,25.7114,25.7777,25.7114,25.7777,18700.0
2010-03-22 12:10:00,31.1,31.14,31.09,31.1,15000.0,25.7777,25.8109,25.7694,25.7777,15000.0
2010-03-22 12:15:00,31.1,31.1,31.04,31.1,25400.0,25.7777,25.7777,25.728,25.7777,25400.0
2010-03-22 12:20:00,31.11,31.13,31.09,31.12,22200.0,25.786,25.8026,25.7694,25.7943,22200.0
2010-03-22 12:25:00,31.13,31.17,31.12,31.15,19900.0,25.8026,25.8357,25.7943,25.8192,19900.0
2010-03-22 12:30:00,31.15,31.2,31.15,31.17,10300.0,25.8192,25.8606,25.8192,25.8357,10300.0
2010-03-22 12:35:00,31.17,31.17,31.14,31.17,11700.0,25.8357,25.8357,25.8109,25.8357,11700.0
2010-03-22 12:40:00,31.18,31.2,31.12,31.18,10800.0,25.844,25.8606,25.7943,25.844,10800.0
2010-03-22 12:45:00,31.19,31.19,31.17,31.19,13700.0,25.8523,25.8523,25.8357,25.8523,13700.0
2010-03-22 12:50:00,31.18,31.19,31.16,31.18,15600.0,25.844,25.8523,25.8274,25.844,15600.0
2010-03-22 12:55:00,31.18,31.2,31.15,31.19,20700.0,25.844,25.8606,25.8192,25.8523,20700.0
2010-03-22 13:00:00,31.19,31.32,31.19,31.31,25600.0,25.8523,25.9601,25.8523,25.9518,25600.0
2010-03-22 13:05:00,31.31,31.31,31.21,31.22,10600.0,25.9518,25.9518,25.8689,25.8772,10600.0
2010-03-22 13:10:00,31.22,31.31,31.21,31.29,15200.0,25.8772,25.9518,25.8689,25.9352,15200.0
2010-03-22 13:15:00,31.29,31.3,31.28,31.3,14500.0,25.9352,25.9435,25.9269,25.9435,14500.0
2010-03-22 13:20:00,31.3,31.3,31.26,31.27,10000.0,25.9435,25.9435,25.9103,25.9186,10000.0
2010-03-22 13:25:00,31.28,31.3,31.25,31.25,12000.0,25.9269,25.9435,25.902,25.902,12000.0
2010-03-22 13:30:00,31.26,31.28,31.25,31.26,7700.0,25.9103,25.9269,25.902,25.9103,7700.0
2010-03-22 13:35:00,31.25,31.25,31.23,31.25,6700.0,25.902,25.902,25.8855,25.902,6700.0
2010-03-22 13:40:00,31.26,31.3,31.25,31.3,4300.0,25.9103,25.9435,25.902,25.9435,4300.0
2010-03-22 13:45:00,31.3,31.3,31.29,31.29,5000.0,25.9435,25.9435,25.9352,25.9352,5000.0
2010-03-22 13:50:00,31.29,31.3,31.28,31.3,4600.0,25.9352,25.9435,25.9269,25.9435,4600.0
2010-03-22 13:55:00,31.3,31.3,31.26,31.26,7500.0,25.9435,25.9435,25.9103,25.9103,7500.0
2010-03-22 14:00:00,31.26,31.34,31.26,31.34,69500.0,25.9103,25.9766,25.9103,25.9766,69500.0
2010-03-22 14:05:00,31.34,31.41,31.33,31.4,43800.0,25.9766,26.0347,25.9684,26.0264,43800.0
2010-03-22 14:10:00,31.39,31.39,31.31,31.33,7400.0,26.0181,26.0181,25.9518,25.9684,7400.0
2010-03-22 14:15:00,31.35,31.46,31.34,31.45,27800.0,25.9849,26.0761,25.9766,26.0678,27800.0
2010-03-22 14:20:00,31.45,31.45,31.4,31.41,15000.0,26.0678,26.0678,26.0264,26.0347,15000.0
2010-03-22 14:25:00,31.42,31.46,31.39,31.4,23400.0,26.043,26.0761,26.0181,26.0264,23400.0
2010-03-22 14:30:00,31.4,31.46,31.38,31.41,27200.0,26.0264,26.0761,26.0098,26.0347,27200.0
2010-03-22 14:35:00,31.41,31.46,31.35,31.46,24100.0,26.0347,26.0761,25.9849,26.0761,24100.0
2010-03-22 14:40:00,31.46,31.53,31.46,31.52,51900.0,26.0761,26.1341,26.0761,26.1258,51900.0
2010-03-22 14:45:00,31.51,31.63,31.51,31.61,41700.0,26.1176,26.217,26.1176,26.2004,41700.0
2010-03-22 14:50:00,31.61,31.64,31.57,31.6,25200.0,26.2004,26.2253,26.1673,26.1921,25200.0
2010-03-22 14:55:00,31.6,31.6,31.47,31.49,18800.0,26.1921,26.1921,26.0844,26.101,18800.0
2010-03-22 15:00:00,31.49,31.58,31.49,31.55,15300.0,26.101,26.1756,26.101,26.1507,15300.0
2010-03-22 15:05:00,31.54,31.54,31.45,31.49,44500.0,26.1424,26.1424,26.0678,26.101,44500.0
2010-03-22 15:10:00,31.5,31.53,31.45,31.53,39700.0,26.1093,26.1341,26.0678,26.1341,39700.0
2010-03-22 15:15:00,31.54,31.6,31.53,31.58,43800.0,26.1424,26.1921,26.1341,26.1756,43800.0
2010-03-22 15:20:00,31.57,31.58,31.51,31.52,90400.0,26.1673,26.1756,26.1176,26.1258,90400.0
2010-03-22 15:25:00,31.52,31.55,31.47,31.48,38300.0,26.1258,26.1507,26.0844,26.0927,38300.0
2010-03-22 15:30:00,31.48,31.51,31.42,31.43,43500.0,26.0927,26.1176,26.043,26.0512,43500.0
2010-03-22 15:35:00,31.43,31.44,31.37,31.44,31600.0,26.0512,26.0595,26.0015,26.0595,31600.0
2010-03-22 15:40:00,31.44,31.44,31.4,31.43,35900.0,26.0595,26.0595,26.0264,26.0512,35900.0
2010-03-22 15:45:00,31.43,31.51,31.4,31.5,46300.0,26.0512,26.1176,26.0264,26.1093,46300.0
2010-03-22 15:50:00,31.5,31.51,31.41,31.47,69800.0,26.1093,26.1176,26.0347,26.0844,69800.0
2010-03-22 15:55:00,31.46,31.47,31.33,31.41,227300.0,26.0761,26.0844,25.9684,26.0347,227300.0
2010-03-23 09:30:00,31.96,32.61,31.94,32.52,736200.0,26.4905,27.0293,26.474,26.9547,736200.0
2010-03-23 09:35:00,32.52,32.85,32.36,32.54,590800.0,26.9547,27.2282,26.8221,26.9713,590800.0
2010-03-23 09:40:00,32.54,32.62,32.15,32.16,365900.0,26.9713,27.0376,26.648,26.6563,365900.0
2010-03-23 09:45:00,32.16,32.48,32.1,32.45,261700.0,26.6563,26.9216,26.6066,26.8967,261700.0
2010-03-23 09:50:00,32.45,32.45,32.31,32.4,213800.0,26.8967,26.8967,26.7806,26.8552,213800.0
2010-03-23 09:55:00,32.4,32.45,32.28,32.33,203600.0,26.8552,26.8967,26.7558,26.7972,203600.0
2010-03-23 10:00:00,32.34,32.49,32.31,32.32,90400.0,26.8055,26.9298,26.7806,26.7889,90400.0
2010-03-23 10:05:00,32.32,32.45,32.28,32.44,190800.0,26.7889,26.8967,26.7558,26.8884,190800.0
2010-03-23 10:10:00,32.44,32.64,32.4,32.55,150700.0,26.8884,27.0542,26.8552,26.9796,150700.0
2010-03-23 10:15:00,32.56,32.63,32.49,32.55,174100.0,26.9879,27.0459,26.9298,26.9796,174100.0
2010-03-23 10:20:00,32.57,32.78,32.55,32.69,315300.0,26.9961,27.1702,26.9796,27.0956,315300.0
2010-03-23 10:25:00,32.7,32.82,32.61,32.71,186100.0,27.1039,27.2034,27.0293,27.1122,186100.0
2010-03-23 10:30:00,32.72,32.74,32.51,32.52,93600.0,27.1205,27.1371,26.9464,26.9547,93600.0
2010-03-23 10:35:00,32.53,32.58,32.44,32.54,88400.0,26.963,27.0044,26.8884,26.9713,88400.0
2010-03-23 10:40:00,32.55,32.68,32.54,32.64,74000.0,26.9796,27.0873,26.9713,27.0542,74000.0
2010-03-23 10:45:00,32.65,32.73,32.6,32.62,93100.0,27.0625,27.1288,27.021,27.0376,93100.0
2010-03-23 10:50:00,32.62,32.7,32.57,32.59,64800.0,27.0376,27.1039,26.9961,27.0127,64800.0
2010-03-23 10:55:00,32.58,32.58,32.36,32.4,67500.0,27.0044,27.0044,26.8221,26.8552,67500.0
2010-03-23 11:00:00,32.39,32.49,32.38,32.4,99100.0,26.847,26.9298,26.8387,26.8552,99100.0
2010-03-23 11:05:00,32.41,32.41,32.28,32.31,103900.0,26.8635,26.8635,26.7558,26.7806,103900.0
2010-03-23 11:10:00,32.33,32.5,32.32,32.47,48900.0,26.7972,26.9381,26.7889,26.9133,48900.0
2010-03-23 11:15:00,32.48,32.57,32.48,32.54,39600.0,26.9216,26.9961,26.9216,26.9713,39600.0
2010-03-23 11:20:00,32.55,32.58,32.5,32.51,26400.0,26.9796,27.0044,26.9381,26.9464,26400.0
2010-03-23 11:25:00,32.51,32.53,32.48,32.53,32400.0,26.9464,26.963,26.9216,26.963,32400.0
2010-03-23 11:30:00,32.53,32.62,32.52,32.6,40100.0,26.963,27.0376,26.9547,27.021,40100.0
2010-03-23 11:35:00,32.61,32.66,32.6,32.64,39300.0,27.0293,27.0707,27.021,27.0542,39300.0
2010-03-23 11:40:00,32.65,32.72,32.63,32.65,58600.0,27.0625,27.1205,27.0459,27.0625,58600.0
2010-03-23 11:45:00,32.66,32.69,32.63,32.64,68900.0,27.0707,27.0956,27.0459,27.0542,68900.0
2010-03-23 11:50:00,32.64,32.72,32.63,32.71,87100.0,27.0542,27.1205,27.0459,27.1122,87100.0
2010-03-23 11:55:00,32.71,32.76,32.71,32.74,144500.0,27.1122,27.1536,27.1122,27.1371,144500.0
2010-03-23 12:00:00,32.74,32.86,32.73,32.83,260100.0,27.1371,27.2365,27.1288,27.2117,260100.0
2010-03-23 12:05:00,32.84,32.91,32.78,32.85,84700.0,27.2199,27.278,27.1702,27.2282,84700.0
2010-03-23 12:10:00,32.85,32.9,32.83,32.89,57600.0,27.2282,27.2697,27.2117,27.2614,57600.0
2010-03-23 12:15:00,32.88,32.9,32.74,32.75,63300.0,27.2531,27.2697,27.1371,27.1453,63300.0
2010-03-23 12:20:00,32.76,32.84,32.74,32.81,42700.0,27.1536,27.2199,27.1371,27.1951,42700.0
2010-03-23 12:25:00,32.8,32.89,32.79,32.88,13200.0,27.1868,27.2614,27.1785,27.2531,13200.0
2010-03-23 12:30:00,32.88,32.89,32.86,32.87,19200.0,27.2531,27.2614,27.2365,27.2448,19200.0
2010-03-23 12:35:00,32.87,32.89,32.85,32.87,14000.0,27.2448,27.2614,27.2282,27.2448,14000.0
2010-03-23 12:40:00,32.87,32.96,32.87,32.94,58100.0,27.2448,27.3194,27.2448,27.3028,58100.0
2010-03-23 12:45:00,32.94,32.94,32.78,32.78,36800.0,27.3028,27.3028,27.1702,27.1702,36800.0
2010-03-23 12:50:00,32.79,32.85,32.77,32.81,16600.0,27.1785,27.2282,27.1619,27.1951,16600.0
2010-03-23 12:55:00,32.81,32.86,32.8,32.86,16700.0,27.1951,27.2365,27.1868,27.2365,16700.0
2010-03-23 13:00:00,32.87,32.93,32.86,32.92,16900.0,27.2448,27.2945,27.2365,27.2863,16900.0
2010-03-23 13:05:00,32.92,32.96,32.91,32.94,26600.0,27.2863,27.3194,27.278,27.3028,26600.0
2010-03-23 13:10:00,32.95,32.96,32.89,32.92,85000.0,27.3111,27.3194,27.2614,27.2863,85000.0
2010-03-23 13:15:00,32.92,33.0,32.92,32.94,98000.0,27.2863,27.3526,27.2863,27.3028,98000.0
2010-03-23 13:20:00,32.95,33.0,32.95,32.99,44800.0,27.3111,27.3526,27.3111,27.3443,44800.0
2010-03-23 13:25:00,32.99,33.02,32.98,32.99,106300.0,27.3443,27.3691,27.336,27.3443,106300.0
2010-03-23 13:30:00,32.99,33.0,32.97,32.97,41500.0,27.3443,27.3526,27.3277,27.3277,41500.0
2010-03-23 13:35:00,32.97,32.98,32.89,32.96,49800.0,27.3277,27.336,27.2614,27.3194,49800.0
2010-03-23 13:40:00,32.96,33.02,32.91,32.97,80800.0,27.3194,27.3691,27.278,27.3277,80800.0
2010-03-23 13:45:00,32.96,32.99,32.94,32.97,27600.0,27.3194,27.3443,27.3028,27.3277,27600.0
2010-03-23 13:50:00,32.97,33.05,32.96,33.0,44500.0,27.3277,27.394,27.3194,27.3526,44500.0
2010-03-23 13:55:00,33.0,33.0,32.91,32.94,45000.0,27.3526,27.3526,27.278,27.3028,45000.0
2010-03-23 14:00:00,32.94,32.96,32.91,32.95,32800.0,27.3028,27.3194,27.278,27.3111,32800.0
2010-03-23 14:05:00,32.95,33.03,32.94,33.01,46400.0,27.3111,27.3774,27.3028,27.3608,46400.0
2010-03-23 14:10:00,33.01,33.14,32.99,33.05,72000.0,27.3608,27.4686,27.3443,27.394,72000.0
2010-03-23 14:15:00,33.05,33.06,32.98,32.98,32100.0,27.394,27.4023,27.336,27.336,32100.0
2010-03-23 14:20:00,32.99,33.1,32.98,33.09,37400.0,27.3443,27.4354,27.336,27.4272,37400.0
2010-03-23 14:25:00,33.1,33.17,33.05,33.05,62200.0,27.4354,27.4935,27.394,27.394,62200.0
2010-03-23 14:30:00,33.04,33.13,33.0,33.13,41400.0,27.3857,27.4603,27.3526,27.4603,41400.0
2010-03-23 14:35:00,33.12,33.14,33.07,33.08,36000.0,27.452,27.4686,27.4106,27.4189,36000.0
2010-03-23 14:40:00,33.08,33.16,33.07,33.1,40600.0,27.4189,27.4852,27.4106,27.4354,40600.0
2010-03-23 14:45:00,33.1,33.12,33.08,33.08,37800.0,27.4354,27.452,27.4189,27.4189,37800.0
2010-03-23 14:50:00,33.08,33.08,33.0,33.03,40000.0,27.4189,27.4189,27.3526,27.3774,40000.0
2010-03-23 14:55:00,33.03,33.12,33.03,33.09,58800.0,27.3774,27.452,27.3774,27.4272,58800.0
2010-03-23 15:00:00,33.09,33.13,33.07,33.13,93000.0,27.4272,27.4603,27.4106,27.4603,93000.0
2010-03-23 15:05:00,33.13,33.21,33.1,33.21,80600.0,27.4603,27.5266,27.4354,27.5266,80600.0
2010-03-23 15:10:00,33.21,33.24,33.18,33.24,91500.0,27.5266,27.5515,27.5018,27.5515,91500.0
2010-03-23 15:15:00,33.23,33.31,33.23,33.31,80700.0,27.5432,27.6095,27.5432,27.6095,80700.0
2010-03-23 15:20:00,33.31,33.49,33.31,33.47,190200.0,27.6095,27.7587,27.6095,27.7421,190200.0
2010-03-23 15:25:00,33.47,33.47,33.34,33.42,127700.0,27.7421,27.7421,27.6344,27.7007,127700.0
2010-03-23 15:30:00,33.42,33.5,33.35,33.49,81600.0,27.7007,27.767,27.6427,27.7587,81600.0
2010-03-23 15:35:00,33.5,33.53,33.42,33.5,150300.0,27.767,27.7919,27.7007,27.767,150300.0
2010-03-23 15:40:00,33.51,33.68,33.49,33.61,178100.0,27.7753,27.9162,27.7587,27.8582,178100.0
2010-03-23 15:45:00,33.62,33.69,33.54,33.69,306900.0,27.8665,27.9245,27.8001,27.9245,306900.0
2010-03-23 15:50:00,33.69,33.69,33.53,33.63,295000.0,27.9245,27.9245,27.7919,27.8747,295000.0
2010-03-23 15:55:00,33.63,33.65,33.56,33.61,279800.0,27.8747,27.8913,27.8167,27.8582,279800.0
2010-03-24 09:30:00,33.09,33.19,33.02,33.14,106900.0,27.4272,27.51,27.3691,27.4686,106900.0
2010-03-24 09:35:00,33.14,33.23,33.09,33.22,152200.0,27.4686,27.5432,27.4272,27.5349,152200.0
2010-03-24 09:40:00,33.21,33.22,33.07,33.07,95300.0,27.5266,27.5349,27.4106,27.4106,95300.0
2010-03-24 09:45:00,33.08,33.18,33.05,33.08,42200.0,27.4189,27.5018,27.394,27.4189,42200.0
2010-03-24 09:50:00,33.09,33.09,32.92,32.96,96600.0,27.4272,27.4272,27.2863,27.3194,96600.0
2010-03-24 09:55:00,32.98,33.02,32.98,32.99,58300.0,27.336,27.3691,27.336,27.3443,58300.0
2010-03-24 10:00:00,33.01,33.01,32.82,32.92,63600.0,27.3608,27.3608,27.2034,27.2863,63600.0
2010-03-24 10:05:00,32.91,32.92,32.85,32.89,57900.0,27.278,27.2863,27.2282,27.2614,57900.0
2010-03-24 10:10:00,32.9,32.96,32.87,32.96,33600.0,27.2697,27.3194,27.2448,27.3194,33600.0
2010-03-24 10:15:00,32.96,33.14,32.96,33.12,100500.0,27.3194,27.4686,27.3194,27.452,100500.0
2010-03-24 10:20:00,33.12,33.19,33.0,33.08,45100.0,27.452,27.51,27.3526,27.4189,45100.0
2010-03-24 10:25:00,33.08,33.09,33.0,33.02,40000.0,27.4189,27.4272,27.3526,27.3691,40000.0
2010-03-24 10:30:00,33.0,33.0,32.92,33.0,40100.0,27.3526,27.3526,27.2863,27.3526,40100.0
2010-03-24 10:35:00,33.0,33.02,32.94,32.94,30200.0,27.3526,27.3691,27.3028,27.3028,30200.0
2010-03-24 10:40:00,32.94,32.98,32.86,32.98,60700.0,27.3028,27.336,27.2365,27.336,60700.0
2010-03-24 10:45:00,32.98,33.01,32.96,32.98,32700.0,27.336,27.3608,27.3194,27.336,32700.0
2010-03-24 10:50:00,32.97,33.02,32.92,33.0,32500.0,27.3277,27.3691,27.2863,27.3526,32500.0
2010-03-24 10:55:00,33.0,33.04,32.99,32.99,35700.0,27.3526,27.3857,27.3443,27.3443,35700.0
2010-03-24 11:00:00,32.99,33.01,32.95,32.95,26800.0,27.3443,27.3608,27.3111,27.3111,26800.0
2010-03-24 11:05:00,32.95,32.95,32.87,32.9,23000.0,27.3111,27.3111,27.2448,27.2697,23000.0
2010-03-24 11:10:00,32.89,32.91,32.85,32.85,25700.0,27.2614,27.278,27.2282,27.2282,25700.0
2010-03-24 11:15:00,32.86,32.87,32.79,32.87,68000.0,27.2365,27.2448,27.1785,27.2448,68000.0
2010-03-24 11:20:00,32.87,32.94,32.83,32.92,73100.0,27.2448,27.3028,27.2117,27.2863,73100.0
2010-03-24 11:25:00,32.93,32.94,32.88,32.9,42400.0,27.2945,27.3028,27.2531,27.2697,42400.0
2010-03-24 11:30:00,32.9,32.94,32.88,32.94,36300.0,27.2697,27.3028,27.2531,27.3028,36300.0
2010-03-24 11:35:00,32.93,32.98,32.92,32.97,38100.0,27.2945,27.336,27.2863,27.3277,38100.0
2010-03-24 11:40:00,32.97,33.02,32.97,33.01,36200.0,27.3277,27.3691,27.3277,27.3608,36200.0
2010-03-24 11:45:00,33.01,33.02,32.97,32.98,31100.0,27.3608,27.3691,27.3277,27.336,31100.0
2010-03-24 11:50:00,32.99,33.02,32.97,33.02,25600.0,27.3443,27.3691,27.3277,27.3691,25600.0
2010-03-24 11:55:00,33.01,33.03,33.0,33.01,18200.0,27.3608,27.3774,27.3526,27.3608,18200.0
2010-03-24 12:00:00,33.02,33.04,33.01,33.03,17700.0,27.3691,27.3857,27.3608,27.3774,17700.0
2010-03-24 12:05:00,33.04,33.04,33.0,33.02,33800.0,27.3857,27.3857,27.3526,27.3691,33800.0
2010-03-24 12:10:00,33.03,33.03,32.98,32.98,23100.0,27.3774,27.3774,27.336,27.336,23100.0
2010-03-24 12:15:00,32.99,32.99,32.92,32.92,13800.0,27.3443,27.3443,27.2863,27.2863,13800.0
2010-03-24 12:20:00,32.92,32.99,32.91,32.99,18100.0,27.2863,27.3443,27.278,27.3443,18100.0
2010-03-24 12:25:00,32.99,33.02,32.99,33.01,12300.0,27.3443,27.3691,27.3443,27.3608,12300.0
2010-03-24 12:30:00,33.0,33.04,32.98,32.99,21700.0,27.3526,27.3857,27.336,27.3443,21700.0
2010-03-24 12:35:00,32.99,33.04,32.98,32.98,12600.0,27.3443,27.3857,27.336,27.336,12600.0
2010-03-24 12:40:00,32.97,33.03,32.95,33.03,10900.0,27.3277,27.3774,27.3111,27.3774,10900.0
2010-03-24 12:45:00,33.02,33.12,33.01,33.12,16800.0,27.3691,27.452,27.3608,27.452,16800.0
2010-03-24 12:50:00,33.13,33.17,33.13,33.13,15100.0,27.4603,27.4935,27.4603,27.4603,15100.0
2010-03-24 12:55:00,33.14,33.15,33.13,33.14,10200.0,27.4686,27.4769,27.4603,27.4686,10200.0
2010-03-24 13:00:00,33.14,33.17,33.05,33.05,49400.0,27.4686,27.4935,27.394,27.394,49400.0
2010-03-24 13:05:00,33.05,33.07,33.03,33.05,27100.0,27.394,27.4106,27.3774,27.394,27100.0
2010-03-24 13:10:00,33.06,33.06,33.01,33.02,23800.0,27.4023,27.4023,27.3608,27.3691,23800.0
2010-03-24 13:15:00,33.02,33.02,32.96,32.97,22400.0,27.3691,27.3691,27.3194,27.3277,22400.0
2010-03-24 13:20:00,32.97,32.99,32.96,32.99,13800.0,27.3277,27.3443,27.3194,27.3443,13800.0
2010-03-24 13:25:00,33.0,33.03,32.99,33.01,13100.0,27.3526,27.3774,27.3443,27.3608,13100.0
2010-03-24 13:30:00,33.01,33.03,32.99,33.0,23900.0,27.3608,27.3774,27.3443,27.3526,23900.0
2010-03-24 13:35:00,32.99,33.05,32.99,33.02,16200.0,27.3443,27.394,27.3443,27.3691,16200.0
2010-03-24 13:40:00,33.03,33.06,33.01,33.03,16300.0,27.3774,27.4023,27.3608,27.3774,16300.0
2010-03-24 13:45:00,33.02,33.06,32.9,32.92,33600.0,27.3691,27.4023,27.2697,27.2863,33600.0
2010-03-24 13:50:00,32.92,33.0,32.9,32.99,36000.0,27.2863,27.3526,27.2697,27.3443,36000.0
2010-03-24 13:55:00,32.99,33.06,32.97,33.05,40300.0,27.3443,27.4023,27.3277,27.394,40300.0
2010-03-24 14:00:00,33.05,33.06,32.99,33.0,40900.0,27.394,27.4023,27.3443,27.3526,40900.0
2010-03-24 14:05:00,33.02,33.05,32.98,33.05,29100.0,27.3691,27.394,27.336,27.394,29100.0
2010-03-24 14:10:00,33.04,33.11,33.03,33.1,32400.0,27.3857,27.4437,27.3774,27.4354,32400.0
2010-03-24 14:15:00,33.1,33.13,33.07,33.07,36000.0,27.4354,27.4603,27.4106,27.4106,36000.0
2010-03-24 14:20:00,33.06,33.1,33.06,33.08,29500.0,27.4023,27.4354,27.4023,27.4189,29500.0
2010-03-24 14:25:00,33.09,33.11,33.07,33.09,48800.0,27.4272,27.4437,27.4106,27.4272,48800.0
2010-03-24 14:30:00,33.09,33.1,33.03,33.08,40000.0,27.4272,27.4354,27.3774,27.4189,40000.0
2010-03-24 14:35:00,33.09,33.12,33.06,33.08,55300.0,27.4272,27.452,27.4023,27.4189,55300.0
2010-03-24 14:40:00,33.08,33.08,33.03,33.08,42700.0,27.4189,27.4189,27.3774,27.4189,42700.0
2010-03-24 14:45:00,33.08,33.15,33.08,33.13,45500.0,27.4189,27.4769,27.4189,27.4603,45500.0
2010-03-24 14:50:00,33.13,33.18,33.1,33.13,31000.0,27.4603,27.5018,27.4354,27.4603,31000.0
2010-03-24 14:55:00,33.14,33.15,33.05,33.09,25700.0,27.4686,27.4769,27.394,27.4272,25700.0
2010-03-24 15:00:00,33.1,33.15,33.06,33.13,31500.0,27.4354,27.4769,27.4023,27.4603,31500.0
2010-03-24 15:05:00,33.14,33.17,33.07,33.08,42200.0,27.4686,27.4935,27.4106,27.4189,42200.0
2010-03-24 15:10:00,33.08,33.13,33.02,33.05,58700.0,27.4189,27.4603,27.3691,27.394,58700.0
2010-03-24 15:15:00,33.05,33.13,33.05,33.06,30500.0,27.394,27.4603,27.394,27.4023,30500.0
2010-03-24 15:20:00,33.06,33.14,33.05,33.13,25600.0,27.4023,27.4686,27.394,27.4603,25600.0
2010-03-24 15:25:00,33.12,33.14,33.08,33.13,42700.0,27.452,27.4686,27.4189,27.4603,42700.0
2010-03-24 15:30:00,33.14,33.19,33.13,33.19,50500.0,27.4686,27.51,27.4603,27.51,50500.0
2010-03-24 15:35:00,33.19,33.3,33.19,33.21,80000.0,27.51,27.6012,27.51,27.5266,80000.0
2010-03-24 15:40:00,33.21,33.24,33.16,33.21,68300.0,27.5266,27.5515,27.4852,27.5266,68300.0
2010-03-24 15:45:00,33.21,33.23,33.16,33.19,97600.0,27.5266,27.5432,27.4852,27.51,97600.0
2010-03-24 15:50:00,33.19,33.19,33.12,33.12,107200.0,27.51,27.51,27.452,27.452,107200.0
2010-03-24 15:55:00,33.12,33.14,33.09,33.1,151100.0,27.452,27.4686,27.4272,27.4354,151100.0
2010-03-25 09:30:00,33.55,33.75,33.52,33.7,61700.0,27.8084,27.9742,27.7836,27.9328,61700.0
2010-03-25 09:35:00,33.68,33.78,33.62,33.64,81900.0,27.9162,27.9991,27.8665,27.883,81900.0
2010-03-25 09:40:00,33.64,33.64,33.55,33.59,59500.0,27.883,27.883,27.8084,27.8416,59500.0
2010-03-25 09:45:00,33.61,33.63,33.47,33.5,41400.0,27.8582,27.8747,27.7421,27.767,41400.0
2010-03-25 09:50:00,33.5,33.51,33.44,33.44,48800.0,27.767,27.7753,27.7173,27.7173,48800.0
2010-03-25 09:55:00,33.46,33.51,33.44,33.48,54700.0,27.7338,27.7753,27.7173,27.7504,54700.0
2010-03-25 10:00:00,33.49,33.56,33.48,33.54,78400.0,27.7587,27.8167,27.7504,27.8001,78400.0
2010-03-25 10:05:00,33.54,33.54,33.41,33.49,37600.0,27.8001,27.8001,27.6924,27.7587,37600.0
2010-03-25 10:10:00,33.49,33.62,33.46,33.62,36100.0,27.7587,27.8665,27.7338,27.8665,36100.0
2010-03-25 10:15:00,33.62,33.65,33.5,33.51,32800.0,27.8665,27.8913,27.767,27.7753,32800.0
2010-03-25 10:20:00,33.51,33.6,33.51,33.58,38000.0,27.7753,27.8499,27.7753,27.8333,38000.0
2010-03-25 10:25:00,33.57,33.59,33.52,33.52,21200.0,27.825,27.8416,27.7836,27.7836,21200.0
2010-03-25 10:30:00,33.54,33.55,33.4,33.4,27400.0,27.8001,27.8084,27.6841,27.6841,27400.0
2010-03-25 10:35:00,33.4,33.5,33.39,33.5,38200.0,27.6841,27.767,27.6758,27.767,38200.0
2010-03-25 10:40:00,33.5,33.53,33.43,33.48,31700.0,27.767,27.7919,27.709,27.7504,31700.0
2010-03-25 10:45:00,33.48,33.55,33.45,33.55,31500.0,27.7504,27.8084,27.7256,27.8084,31500.0
2010-03-25 10:50:00,33.55,33.55,33.41,33.44,21800.0,27.8084,27.8084,27.6924,27.7173,21800.0
2010-03-25 10:55:00,33.45,33.56,33.45,33.56,18800.0,27.7256,27.8167,27.7256,27.8167,18800.0
2010-03-25 11:00:00,33.56,33.57,33.48,33.49,19900.0,27.8167,27.825,27.7504,27.7587,19900.0
2010-03-25 11:05:00,33.48,33.51,33.42,33.44,32900.0,27.7504,27.7753,27.7007,27.7173,32900.0
2010-03-25 11:10:00,33.44,33.61,33.43,33.6,22800.0,27.7173,27.8582,27.709,27.8499,22800.0
2010-03-25 11:15:00,33.61,33.64,33.59,33.63,24200.0,27.8582,27.883,27.8416,27.8747,24200.0
2010-03-25 11:20:00,33.64,33.68,33.64,33.67,19800.0,27.883,27.9162,27.883,27.9079,19800.0
2010-03-25 11:25:00,33.68,33.7,33.62,33.7,22700.0,27.9162,27.9328,27.8665,27.9328,22700.0
2010-03-25 11:30:00,33.7,33.88,33.7,33.86,30200.0,27.9328,28.082,27.9328,28.0654,30200.0
2010-03-25 11:35:00,33.86,33.86,33.64,33.64,33900.0,28.0654,28.0654,27.883,27.883,33900.0
2010-03-25 11:40:00,33.65,33.73,33.62,33.73,15300.0,27.8913,27.9576,27.8665,27.9576,15300.0
2010-03-25 11:45:00,33.74,33.81,33.72,33.78,17500.0,27.9659,28.0239,27.9493,27.9991,17500.0
2010-03-25 11:50:00,33.78,33.79,33.61,33.61,63100.0,27.9991,28.0074,27.8582,27.8582,63100.0
2010-03-25 11:55:00,33.61,33.66,33.57,33.57,24200.0,27.8582,27.8996,27.825,27.825,24200.0
2010-03-25 12:00:00,33.57,33.57,33.55,33.55,3700.0,27.825,27.825,27.8084,27.8084,3700.0
2010-03-25 12:05:00,33.54,33.65,33.53,33.63,14600.0,27.8001,27.8913,27.7919,27.8747,14600.0
2010-03-25 12:10:00,33.62,33.62,33.54,33.55,12200.0,27.8665,27.8665,27.8001,27.8084,12200.0
2010-03-25 12:15:00,33.53,33.62,33.53,33.62,13900.0,27.7919,27.8665,27.7919,27.8665,13900.0
2010-03-25 12:20:00,33.62,33.64,33.62,33.63,3600.0,27.8665,27.883,27.8665,27.8747,3600.0
2010-03-25 12:25:00,33.61,33.62,33.59,33.62,4400.0,27.8582,27.8665,27.8416,27.8665,4400.0
2010-03-25 12:30:00,33.62,33.63,33.57,33.59,5100.0,27.8665,27.8747,27.825,27.8416,5100.0
2010-03-25 12:35:00,33.59,33.68,33.59,33.68,4200.0,27.8416,27.9162,27.8416,27.9162,4200.0
2010-03-25 12:40:00,33.69,33.75,33.69,33.73,17200.0,27.9245,27.9742,27.9245,27.9576,17200.0
2010-03-25 12:45:00,33.73,33.78,33.71,33.71,8400.0,27.9576,27.9991,27.9411,27.9411,8400.0
2010-03-25 12:50:00,33.69,33.69,33.65,33.65,10600.0,27.9245,27.9245,27.8913,27.8913,10600.0
2010-03-25 12:55:00,33.65,33.66,33.62,33.64,8700.0,27.8913,27.8996,27.8665,27.883,8700.0
2010-03-25 13:00:00,33.64,33.67,33.61,33.67,9000.0,27.883,27.9079,27.8582,27.9079,9000.0
2010-03-25 13:05:00,33.67,33.75,33.67,33.74,9700.0,27.9079,27.9742,27.9079,27.9659,9700.0
2010-03-25 13:10:00,33.75,33.75,33.71,33.73,4600.0,27.9742,27.9742,27.9411,27.9576,4600.0
2010-03-25 13:15:00,33.72,33.72,33.64,33.65,6700.0,27.9493,27.9493,27.883,27.8913,6700.0
2010-03-25 13:20:00,33.63,33.65,33.61,33.65,4900.0,27.8747,27.8913,27.8582,27.8913,4900.0
2010-03-25 13:25:00,33.65,33.67,33.63,33.63,9300.0,27.8913,27.9079,27.8747,27.8747,9300.0
2010-03-25 13:30:00,33.62,33.62,33.54,33.55,11200.0,27.8665,27.8665,27.8001,27.8084,11200.0
2010-03-25 13:35:00,33.57,33.58,33.45,33.48,28600.0,27.825,27.8333,27.7256,27.7504,28600.0
2010-03-25 13:40:00,33.48,33.5,33.4,33.47,31300.0,27.7504,27.767,27.6841,27.7421,31300.0
2010-03-25 13:45:00,33.47,33.52,33.41,33.41,15800.0,27.7421,27.7836,27.6924,27.6924,15800.0
2010-03-25 13:50:00,33.41,33.46,33.35,33.38,35900.0,27.6924,27.7338,27.6427,27.6675,35900.0
2010-03-25 13:55:00,33.37,33.45,33.34,33.45,22300.0,27.6592,27.7256,27.6344,27.7256,22300.0
2010-03-25 14:00:00,33.45,33.49,33.44,33.49,17200.0,27.7256,27.7587,27.7173,27.7587,17200.0
2010-03-25 14:05:00,33.49,33.58,33.48,33.56,19900.0,27.7587,27.8333,27.7504,27.8167,19900.0
2010-03-25 14:10:00,33.56,33.57,33.44,33.54,13800.0,27.8167,27.825,27.7173,27.8001,13800.0
2010-03-25 14:15:00,33.55,33.56,33.48,33.5,12400.0,27.8084,27.8167,27.7504,27.767,12400.0
2010-03-25 14:20:00,33.5,33.5,33.34,33.36,12000.0,27.767,27.767,27.6344,27.651,12000.0
2010-03-25 14:25:00,33.37,33.39,33.33,33.33,27200.0,27.6592,27.6758,27.6261,27.6261,27200.0
2010-03-25 14:30:00,33.33,33.42,33.31,33.32,18200.0,27.6261,27.7007,27.6095,27.6178,18200.0
2010-03-25 14:35:00,33.32,33.41,33.31,33.4,16500.0,27.6178,27.6924,27.6095,27.6841,16500.0
2010-03-25 14:40:00,33.4,33.44,33.37,33.42,15500.0,27.6841,27.7173,27.6592,27.7007,15500.0
2010-03-25 14:45:00,33.41,33.41,33.3,33.3,12700.0,27.6924,27.6924,27.6012,27.6012,12700.0
2010-03-25 14:50:00,33.3,33.39,33.27,33.38,35800.0,27.6012,27.6758,27.5764,27.6675,35800.0
2010-03-25 14:55:00,33.37,33.38,33.32,33.36,20800.0,27.6592,27.6675,27.6178,27.651,20800.0
2010-03-25 15:00:00,33.36,33.49,33.35,33.48,21500.0,27.651,27.7587,27.6427,27.7504,21500.0
2010-03-25 15:05:00,33.48,33.54,33.47,33.52,19400.0,27.7504,27.8001,27.7421,27.7836,19400.0
2010-03-25 15:10:00,33.52,33.55,33.48,33.53,12600.0,27.7836,27.8084,27.7504,27.7919,12600.0
2010-03-25 15:15:00,33.53,33.53,33.44,33.48,18200.0,27.7919,27.7919,27.7173,27.7504,18200.0
2010-03-25 15:20:00,33.47,33.5,33.43,33.45,17300.0,27.7421,27.767,27.709,27.7256,17300.0
2010-03-25 15:25:00,33.45,33.53,33.45,33.46,31300.0,27.7256,27.7919,27.7256,27.7338,31300.0
2010-03-25 15:30:00,33.45,33.49,33.43,33.43,26900.0,27.7256,27.7587,27.709,27.709,26900.0
2010-03-25 15:35:00,33.43,33.46,33.37,33.38,32900.0,27.709,27.7338,27.6592,27.6675,32900.0
2010-03-25 15:40:00,33.38,33.38,33.21,33.24,45200.0,27.6675,27.6675,27.5266,27.5515,45200.0
2010-03-25 15:45:00,33.24,33.25,33.14,33.2,82900.0,27.5515,27.5598,27.4686,27.5183,82900.0
2010-03-25 15:50:00,33.19,33.27,33.16,33.26,84100.0,27.51,27.5764,27.4852,27.5681,84100.0
2010-03-25 15:55:00,33.25,33.26,33.21,33.22,91900.0,27.5598,27.5681,27.5266,27.5349,91900.0
2010-03-26 09:30:00,33.19,33.42,33.14,33.4,93100.0,27.51,27.7007,27.4686,27.6841,93100.0
2010-03-26 09:35:00,33.4,33.62,33.32,33.44,84800.0,27.6841,27.8665,27.6178,27.7173,84800.0
2010-03-26 09:40:00,33.44,33.52,33.32,33.44,39800.0,27.7173,27.7836,27.6178,27.7173,39800.0
2010-03-26 09:45:00,33.44,33.46,33.39,33.46,20600.0,27.7173,27.7338,27.6758,27.7338,20600.0
2010-03-26 09:50:00,33.47,33.51,33.44,33.47,26200.0,27.7421,27.7753,27.7173,27.7421,26200.0
2010-03-26 09:55:00,33.47,33.57,33.47,33.55,36400.0,27.7421,27.825,27.7421,27.8084,36400.0
2010-03-26 10:00:00,33.56,33.75,33.56,33.72,49900.0,27.8167,27.9742,27.8167,27.9493,49900.0
2010-03-26 10:05:00,33.72,33.77,33.69,33.7,62600.0,27.9493,27.9908,27.9245,27.9328,62600.0
2010-03-26 10:10:00,33.69,33.71,33.66,33.66,8300.0,27.9245,27.9411,27.8996,27.8996,8300.0
2010-03-26 10:15:00,33.68,33.78,33.64,33.76,62700.0,27.9162,27.9991,27.883,27.9825,62700.0
2010-03-26 10:20:00,33.77,33.87,33.74,33.86,52700.0,27.9908,28.0737,27.9659,28.0654,52700.0
2010-03-26 10:25:00,33.87,33.93,33.86,33.91,100900.0,28.0737,28.1234,28.0654,28.1068,100900.0
2010-03-26 10:30:00,33.93,33.93,33.73,33.76,45700.0,28.1234,28.1234,27.9576,27.9825,45700.0
2010-03-26 10:35:00,33.76,33.78,33.72,33.76,10800.0,27.9825,27.9991,27.9493,27.9825,10800.0
2010-03-26 10:40:00,33.75,33.76,33.6,33.6,22900.0,27.9742,27.9825,27.8499,27.8499,22900.0
2010-03-26 10:45:00,33.6,33.67,33.6,33.64,21800.0,27.8499,27.9079,27.8499,27.883,21800.0
2010-03-26 10:50:00,33.64,33.68,33.59,33.59,20800.0,27.883,27.9162,27.8416,27.8416,20800.0
2010-03-26 10:55:00,33.57,33.58,33.5,33.52,21000.0,27.825,27.8333,27.767,27.7836,21000.0
2010-03-26 11:00:00,33.51,33.59,33.5,33.59,10900.0,27.7753,27.8416,27.767,27.8416,10900.0
2010-03-26 11:05:00,33.59,33.6,33.54,33.54,10000.0,27.8416,27.8499,27.8001,27.8001,10000.0
2010-03-26 11:10:00,33.54,33.56,33.5,33.5,17200.0,27.8001,27.8167,27.767,27.767,17200.0
2010-03-26 11:15:00,33.5,33.6,33.5,33.53,22900.0,27.767,27.8499,27.767,27.7919,22900.0
2010-03-26 11:20:00,33.54,33.54,33.51,33.54,7200.0,27.8001,27.8001,27.7753,27.8001,7200.0
2010-03-26 11:25:00,33.53,33.61,33.52,33.52,16100.0,27.7919,27.8582,27.7836,27.7836,16100.0
2010-03-26 11:30:00,33.53,33.56,33.47,33.49,21700.0,27.7919,27.8167,27.7421,27.7587,21700.0
2010-03-26 11:35:00,33.48,33.49,33.41,33.42,17900.0,27.7504,27.7587,27.6924,27.7007,17900.0
2010-03-26 11:40:00,33.42,33.42,33.36,33.37,21500.0,27.7007,27.7007,27.651,27.6592,21500.0
2010-03-26 11:45:00,33.37,33.39,33.3,33.32,34100.0,27.6592,27.6758,27.6012,27.6178,34100.0
2010-03-26 11:50:00,33.32,33.37,33.32,33.33,17200.0,27.6178,27.6592,27.6178,27.6261,17200.0
2010-03-26 11:55:00,33.32,33.32,33.28,33.29,14900.0,27.6178,27.6178,27.5846,27.5929,14900.0
2010-03-26 12:00:00,33.3,33.41,33.29,33.4,17400.0,27.6012,27.6924,27.5929,27.6841,17400.0
2010-03-26 12:05:00,33.4,33.44,33.36,33.36,12100.0,27.6841,27.7173,27.651,27.651,12100.0
2010-03-26 12:10:00,33.36,33.36,33.29,33.31,10800.0,27.651,27.651,27.5929,27.6095,10800.0
2010-03-26 12:15:00,33.31,33.37,33.29,33.35,7900.0,27.6095,27.6592,27.5929,27.6427,7900.0
2010-03-26 12:20:00,33.35,33.35,33.12,33.2,43400.0,27.6427,27.6427,27.452,27.5183,43400.0
2010-03-26 12:25:00,33.21,33.22,33.03,33.06,27800.0,27.5266,27.5349,27.3774,27.4023,27800.0
2010-03-26 12:30:00,33.05,33.09,33.0,33.04,20500.0,27.394,27.4272,27.3526,27.3857,20500.0
2010-03-26 12:35:00,33.04,33.06,33.0,33.05,13100.0,27.3857,27.4023,27.3526,27.394,13100.0
2010-03-26 12:40:00,33.06,33.09,33.05,33.08,4200.0,27.4023,27.4272,27.394,27.4189,4200.0
2010-03-26 12:45:00,33.07,33.08,32.93,32.94,29900.0,27.4106,27.4189,27.2945,27.3028,29900.0
2010-03-26 12:50:00,32.94,33.0,32.94,32.96,19500.0,27.3028,27.3526,27.3028,27.3194,19500.0
2010-03-26 12:55:00,32.96,32.96,32.85,32.92,33900.0,27.3194,27.3194,27.2282,27.2863,33900.0
2010-03-26 13:00:00,32.92,33.06,32.92,33.02,33800.0,27.2863,27.4023,27.2863,27.3691,33800.0
2010-03-26 13:05:00,33.03,33.04,32.9,32.93,33100.0,27.3774,27.3857,27.2697,27.2945,33100.0
2010-03-26 13:10:00,32.94,33.06,32.94,33.05,43900.0,27.3028,27.4023,27.3028,27.394,43900.0
2010-03-26 13:15:00,33.06,33.12,33.03,33.06,20600.0,27.4023,27.452,27.3774,27.4023,20600.0
2010-03-26 13:20:00,33.06,33.2,33.06,33.11,24600.0,27.4023,27.5183,27.4023,27.4437,24600.0
2010-03-26 13:25:00,33.11,33.12,33.06,33.1,17200.0,27.4437,27.452,27.4023,27.4354,17200.0
2010-03-26 13:30:00,33.09,33.09,33.01,33.02,13800.0,27.4272,27.4272,27.3608,27.3691,13800.0
2010-03-26 13:35:00,33.03,33.11,33.03,33.09,10500.0,27.3774,27.4437,27.3774,27.4272,10500.0
2010-03-26 13:40:00,33.07,33.14,33.07,33.11,10800.0,27.4106,27.4686,27.4106,27.4437,10800.0
2010-03-26 13:45:00,33.09,33.12,33.01,33.02,16500.0,27.4272,27.452,27.3608,27.3691,16500.0
2010-03-26 13:50:00,33.01,33.03,32.99,33.0,11500.0,27.3608,27.3774,27.3443,27.3526,11500.0
2010-03-26 13:55:00,33.01,33.04,32.97,32.98,13800.0,27.3608,27.3857,27.3277,27.336,13800.0
2010-03-26 14:00:00,32.98,32.99,32.87,32.88,11500.0,27.336,27.3443,27.2448,27.2531,11500.0
2010-03-26 14:05:00,32.89,32.94,32.85,32.94,14800.0,27.2614,27.3028,27.2282,27.3028,14800.0
2010-03-26 14:10:00,32.93,32.98,32.91,32.94,12300.0,27.2945,27.336,27.278,27.3028,12300.0
2010-03-26 14:15:00,32.94,32.97,32.91,32.94,10300.0,27.3028,27.3277,27.278,27.3028,10300.0
2010-03-26 14:20:00,32.94,32.98,32.93,32.96,16800.0,27.3028,27.336,27.2945,27.3194,16800.0
2010-03-26 14:25:00,32.98,33.07,32.92,33.07,36400.0,27.336,27.4106,27.2863,27.4106,36400.0
2010-03-26 14:30:00,33.08,33.1,32.99,32.99,17800.0,27.4189,27.4354,27.3443,27.3443,17800.0
2010-03-26 14:35:00,33.0,33.03,32.98,33.01,51500.0,27.3526,27.3774,27.336,27.3608,51500.0
2010-03-26 14:40:00,32.99,33.03,32.95,32.98,23400.0,27.3443,27.3774,27.3111,27.336,23400.0
2010-03-26 14:45:00,32.99,32.99,32.9,32.91,19400.0,27.3443,27.3443,27.2697,27.278,19400.0
2010-03-26 14:50:00,32.9,33.0,32.88,33.0,28700.0,27.2697,27.3526,27.2531,27.3526,28700.0
2010-03-26 14:55:00,32.99,33.08,32.97,33.01,70800.0,27.3443,27.4189,27.3277,27.3608,70800.0
2010-03-26 15:00:00,33.01,33.03,32.99,33.01,35200.0,27.3608,27.3774,27.3443,27.3608,35200.0
2010-03-26 15:05:00,33.02,33.03,32.99,33.0,29000.0,27.3691,27.3774,27.3443,27.3526,29000.0
2010-03-26 15:10:00,32.99,33.01,32.98,33.01,33300.0,27.3443,27.3608,27.336,27.3608,33300.0
2010-03-26 15:15:00,33.0,33.01,32.96,32.99,17300.0,27.3526,27.3608,27.3194,27.3443,17300.0
2010-03-26 15:20:00,32.98,32.98,32.88,32.91,13500.0,27.336,27.336,27.2531,27.278,13500.0
2010-03-26 15:25:00,32.92,33.01,32.89,32.99,14700.0,27.2863,27.3608,27.2614,27.3443,14700.0
2010-03-26 15:30:00,33.0,33.03,32.95,32.97,25700.0,27.3526,27.3774,27.3111,27.3277,25700.0
2010-03-26 15:35:00,32.96,33.0,32.94,32.99,35800.0,27.3194,27.3526,27.3028,27.3443,35800.0
2010-03-26 15:40:00,33.0,33.0,32.97,32.99,33400.0,27.3526,27.3526,27.3277,27.3443,33400.0
2010-03-26 15:45:00,32.99,33.0,32.96,32.99,29900.0,27.3443,27.3526,27.3194,27.3443,29900.0
2010-03-26 15:50:00,33.0,33.04,32.95,32.99,61000.0,27.3526,27.3857,27.3111,27.3443,61000.0
2010-03-26 15:55:00,33.0,33.0,32.99,33.0,71700.0,27.3526,27.3526,27.3443,27.3526,71700.0
2010-03-29 09:30:00,33.19,33.28,33.15,33.28,72000.0,27.51,27.5846,27.4769,27.5846,72000.0
2010-03-29 09:35:00,33.25,33.27,33.21,33.24,53300.0,27.5598,27.5764,27.5266,27.5515,53300.0
2010-03-29 09:40:00,33.23,33.23,33.06,33.06,35000.0,27.5432,27.5432,27.4023,27.4023,35000.0
2010-03-29 09:45:00,33.08,33.2,33.06,33.08,48000.0,27.4189,27.5183,27.4023,27.4189,48000.0
2010-03-29 09:50:00,33.07,33.21,33.03,33.03,30000.0,27.4106,27.5266,27.3774,27.3774,30000.0
2010-03-29 09:55:00,33.05,33.07,32.97,32.98,42200.0,27.394,27.4106,27.3277,27.336,42200.0
2010-03-29 10:00:00,32.98,33.0,32.75,32.89,45100.0,27.336,27.3526,27.1453,27.2614,45100.0
2010-03-29 10:05:00,32.9,32.91,32.82,32.86,34900.0,27.2697,27.278,27.2034,27.2365,34900.0
2010-03-29 10:10:00,32.9,32.92,32.88,32.88,21700.0,27.2697,27.2863,27.2531,27.2531,21700.0
2010-03-29 10:15:00,32.89,32.97,32.89,32.93,27700.0,27.2614,27.3277,27.2614,27.2945,27700.0
2010-03-29 10:20:00,32.93,32.97,32.86,32.87,43800.0,27.2945,27.3277,27.2365,27.2448,43800.0
2010-03-29 10:25:00,32.87,32.96,32.8,32.9,51200.0,27.2448,27.3194,27.1868,27.2697,51200.0
2010-03-29 10:30:00,32.88,32.92,32.78,32.86,20200.0,27.2531,27.2863,27.1702,27.2365,20200.0
2010-03-29 10:35:00,32.86,32.93,32.85,32.89,21300.0,27.2365,27.2945,27.2282,27.2614,21300.0
2010-03-29 10:40:00,32.91,32.98,32.9,32.98,25800.0,27.278,27.336,27.2697,27.336,25800.0
2010-03-29 10:45:00,32.99,33.0,32.95,32.99,20400.0,27.3443,27.3526,27.3111,27.3443,20400.0
2010-03-29 10:50:00,33.0,33.0,32.96,33.0,29900.0,27.3526,27.3526,27.3194,27.3526,29900.0
2010-03-29 10:55:00,33.0,33.13,32.99,33.09,40800.0,27.3526,27.4603,27.3443,27.4272,40800.0
2010-03-29 11:00:00,33.09,33.09,32.97,32.97,63000.0,27.4272,27.4272,27.3277,27.3277,63000.0
2010-03-29 11:05:00,32.97,33.01,32.97,33.0,35900.0,27.3277,27.3608,27.3277,27.3526,35900.0
2010-03-29 11:10:00,33.01,33.03,32.98,33.0,29900.0,27.3608,27.3774,27.336,27.3526,29900.0
2010-03-29 11:15:00,32.99,32.99,32.94,32.94,25200.0,27.3443,27.3443,27.3028,27.3028,25200.0
2010-03-29 11:20:00,32.95,32.98,32.94,32.97,18700.0,27.3111,27.336,27.3028,27.3277,18700.0
2010-03-29 11:25:00,32.96,33.0,32.95,32.96,19300.0,27.3194,27.3526,27.3111,27.3194,19300.0
2010-03-29 11:30:00,32.96,33.01,32.96,32.97,26400.0,27.3194,27.3608,27.3194,27.3277,26400.0
2010-03-29 11:35:00,32.97,32.97,32.85,32.92,9300.0,27.3277,27.3277,27.2282,27.2863,9300.0
2010-03-29 11:40:00,32.9,32.92,32.86,32.88,10000.0,27.2697,27.2863,27.2365,27.2531,10000.0
2010-03-29 11:45:00,32.88,32.9,32.77,32.77,13900.0,27.2531,27.2697,27.1619,27.1619,13900.0
2010-03-29 11:50:00,32.78,32.78,32.75,32.75,17400.0,27.1702,27.1702,27.1453,27.1453,17400.0
2010-03-29 11:55:00,32.76,32.78,32.67,32.72,40100.0,27.1536,27.1702,27.079,27.1205,40100.0
2010-03-29 12:00:00,32.72,32.76,32.67,32.71,18400.0,27.1205,27.1536,27.079,27.1122,18400.0
2010-03-29 12:05:00,32.72,32.75,32.7,32.73,8600.0,27.1205,27.1453,27.1039,27.1288,8600.0
2010-03-29 12:10:00,32.72,32.74,32.7,32.72,17400.0,27.1205,27.1371,27.1039,27.1205,17400.0
2010-03-29 12:15:00,32.72,32.79,32.72,32.77,8600.0,27.1205,27.1785,27.1205,27.1619,8600.0
2010-03-29 12:20:00,32.76,32.76,32.73,32.73,8700.0,27.1536,27.1536,27.1288,27.1288,8700.0
2010-03-29 12:25:00,32.75,32.79,32.73,32.78,10100.0,27.1453,27.1785,27.1288,27.1702,10100.0
2010-03-29 12:30:00,32.78,32.85,32.78,32.78,9300.0,27.1702,27.2282,27.1702,27.1702,9300.0
2010-03-29 12:35:00,32.77,32.78,32.76,32.76,3000.0,27.1619,27.1702,27.1536,27.1536,3000.0
2010-03-29 12:40:00,32.77,32.77,32.65,32.7,15300.0,27.1619,27.1619,27.0625,27.1039,15300.0
2010-03-29 12:45:00,32.69,32.78,32.67,32.76,16800.0,27.0956,27.1702,27.079,27.1536,16800.0
2010-03-29 12:50:00,32.75,32.82,32.72,32.79,22200.0,27.1453,27.2034,27.1205,27.1785,22200.0
2010-03-29 12:55:00,32.81,32.82,32.78,32.8,11800.0,27.1951,27.2034,27.1702,27.1868,11800.0
2010-03-29 13:00:00,32.8,32.87,32.8,32.87,24000.0,27.1868,27.2448,27.1868,27.2448,24000.0
2010-03-29 13:05:00,32.86,32.87,32.8,32.81,21300.0,27.2365,27.2448,27.1868,27.1951,21300.0
2010-03-29 13:10:00,32.82,32.91,32.81,32.89,28200.0,27.2034,27.278,27.1951,27.2614,28200.0
2010-03-29 13:15:00,32.89,32.97,32.89,32.94,24900.0,27.2614,27.3277,27.2614,27.3028,24900.0
2010-03-29 13:20:00,32.94,32.97,32.92,32.96,16800.0,27.3028,27.3277,27.2863,27.3194,16800.0
2010-03-29 13:25:00,32.96,32.99,32.94,32.97,27000.0,27.3194,27.3443,27.3028,27.3277,27000.0
2010-03-29 13:30:00,32.97,33.0,32.96,32.97,13200.0,27.3277,27.3526,27.3194,27.3277,13200.0
2010-03-29 13:35:00,32.97,32.98,32.94,32.97,28900.0,27.3277,27.336,27.3028,27.3277,28900.0
2010-03-29 13:40:00,32.96,32.98,32.94,32.95,10500.0,27.3194,27.336,27.3028,27.3111,10500.0
2010-03-29 13:45:00,32.95,32.99,32.94,32.99,8400.0,27.3111,27.3443,27.3028,27.3443,8400.0
2010-03-29 13:50:00,32.99,33.04,32.99,33.01,13200.0,27.3443,27.3857,27.3443,27.3608,13200.0
2010-03-29 13:55:00,33.01,33.02,32.95,32.99,15100.0,27.3608,27.3691,27.3111,27.3443,15100.0
2010-03-29 14:00:00,32.98,33.01,32.95,33.0,13500.0,27.336,27.3608,27.3111,27.3526,13500.0
2010-03-29 14:05:00,33.01,33.01,32.98,33.0,13800.0,27.3608,27.3608,27.336,27.3526,13800.0
2010-03-29 14:10:00,33.0,33.04,33.0,33.03,15900.0,27.3526,27.3857,27.3526,27.3774,15900.0
2010-03-29 14:15:00,33.02,33.03,33.0,33.0,9500.0,27.3691,27.3774,27.3526,27.3526,9500.0
2010-03-29 14:20:00,33.0,33.04,32.98,33.03,26900.0,27.3526,27.3857,27.336,27.3774,26900.0
2010-03-29 14:25:00,33.04,33.08,33.0,33.08,47900.0,27.3857,27.4189,27.3526,27.4189,47900.0
2010-03-29 14:30:00,33.08,33.2,33.05,33.2,29900.0,27.4189,27.5183,27.394,27.5183,29900.0
2010-03-29 14:35:00,33.19,33.22,33.11,33.16,27800.0,27.51,27.5349,27.4437,27.4852,27800.0
2010-03-29 14:40:00,33.16,33.29,33.16,33.2,47800.0,27.4852,27.5929,27.4852,27.5183,47800.0
2010-03-29 14:45:00,33.18,33.37,33.17,33.33,35600.0,27.5018,27.6592,27.4935,27.6261,35600.0
2010-03-29 14:50:00,33.33,33.33,33.21,33.26,24000.0,27.6261,27.6261,27.5266,27.5681,24000.0
2010-03-29 14:55:00,33.27,33.37,33.23,33.27,33300.0,27.5764,27.6592,27.5432,27.5764,33300.0
2010-03-29 15:00:00,33.27,33.3,33.22,33.22,9400.0,27.5764,27.6012,27.5349,27.5349,9400.0
2010-03-29 15:05:00,33.22,33.23,33.19,33.23,13000.0,27.5349,27.5432,27.51,27.5432,13000.0
2010-03-29 15:10:00,33.25,33.28,33.23,33.26,6800.0,27.5598,27.5846,27.5432,27.5681,6800.0
2010-03-29 15:15:00,33.28,33.33,33.25,33.33,38500.0,27.5846,27.6261,27.5598,27.6261,38500.0
2010-03-29 15:20:00,33.33,33.42,33.31,33.42,61300.0,27.6261,27.7007,27.6095,27.7007,61300.0
2010-03-29 15:25:00,33.42,33.42,33.38,33.4,17300.0,27.7007,27.7007,27.6675,27.6841,17300.0
2010-03-29 15:30:00,33.39,33.39,33.29,33.29,26500.0,27.6758,27.6758,27.5929,27.5929,26500.0
2010-03-29 15:35:00,33.29,33.32,33.27,33.3,39100.0,27.5929,27.6178,27.5764,27.6012,39100.0
2010-03-29 15:40:00,33.31,33.39,33.29,33.36,32300.0,27.6095,27.6758,27.5929,27.651,32300.0
2010-03-29 15:45:00,33.36,33.38,33.33,33.36,56800.0,27.651,27.6675,27.6261,27.651,56800.0
2010-03-29 15:50:00,33.37,33.44,33.35,33.42,46800.0,27.6592,27.7173,27.6427,27.7007,46800.0
2010-03-29 15:55:00,33.43,33.46,33.35,33.46,110900.0,27.709,27.7338,27.6427,27.7338,110900.0
2010-03-30 09:30:00,33.42,33.49,33.42,33.42,29200.0,27.7007,27.7587,27.7007,27.7007,29200.0
2010-03-30 09:35:00,33.42,33.47,33.29,33.33,80800.0,27.7007,27.7421,27.5929,27.6261,80800.0
2010-03-30 09:40:00,33.34,33.42,33.34,33.41,50500.0,27.6344,27.7007,27.6344,27.6924,50500.0
2010-03-30 09:45:00,33.4,33.63,33.39,33.62,92400.0,27.6841,27.8747,27.6758,27.8665,92400.0
2010-03-30 09:50:00,33.62,33.69,33.58,33.68,38500.0,27.8665,27.9245,27.8333,27.9162,38500.0
2010-03-30 09:55:00,33.68,33.68,33.6,33.66,29300.0,27.9162,27.9162,27.8499,27.8996,29300.0
2010-03-30 10:00:00,33.65,33.66,33.54,33.58,54200.0,27.8913,27.8996,27.8001,27.8333,54200.0
2010-03-30 10:05:00,33.58,33.58,33.49,33.5,11300.0,27.8333,27.8333,27.7587,27.767,11300.0
2010-03-30 10:10:00,33.5,33.64,33.48,33.59,30000.0,27.767,27.883,27.7504,27.8416,30000.0
2010-03-30 10:15:00,33.58,33.58,33.5,33.5,12700.0,27.8333,27.8333,27.767,27.767,12700.0
2010-03-30 10:20:00,33.5,33.53,33.49,33.53,27700.0,27.767,27.7919,27.7587,27.7919,27700.0
2010-03-30 10:25:00,33.53,33.53,33.48,33.51,13400.0,27.7919,27.7919,27.7504,27.7753,13400.0
2010-03-30 10:30:00,33.51,33.6,33.5,33.6,12900.0,27.7753,27.8499,27.767,27.8499,12900.0
2010-03-30 10:35:00,33.61,33.65,33.6,33.6,18800.0,27.8582,27.8913,27.8499,27.8499,18800.0
2010-03-30 10:40:00,33.6,33.62,33.57,33.6,10200.0,27.8499,27.8665,27.825,27.8499,10200.0
2010-03-30 10:45:00,33.6,33.61,33.53,33.59,28700.0,27.8499,27.8582,27.7919,27.8416,28700.0
2010-03-30 10:50:00,33.59,33.6,33.49,33.59,35700.0,27.8416,27.8499,27.7587,27.8416,35700.0
2010-03-30 10:55:00,33.57,33.58,33.51,33.51,12200.0,27.825,27.8333,27.7753,27.7753,12200.0
2010-03-30 11:00:00,33.5,33.56,33.4,33.42,31200.0,27.767,27.8167,27.6841,27.7007,31200.0
2010-03-30 11:05:00,33.42,33.47,33.41,33.46,50300.0,27.7007,27.7421,27.6924,27.7338,50300.0
2010-03-30 11:10:00,33.46,33.46,33.36,33.41,42500.0,27.7338,27.7338,27.651,27.6924,42500.0
2010-03-30 11:15:00,33.41,33.43,33.37,33.37,10700.0,27.6924,27.709,27.6592,27.6592,10700.0
2010-03-30 11:20:00,33.38,33.4,33.34,33.4,19300.0,27.6675,27.6841,27.6344,27.6841,19300.0
2010-03-30 11:25:00,33.39,33.42,33.34,33.41,11500.0,27.6758,27.7007,27.6344,27.6924,11500.0
2010-03-30 11:30:00,33.41,33.53,33.4,33.49,36100.0,27.6924,27.7919,27.6841,27.7587,36100.0
2010-03-30 11:35:00,33.49,33.55,33.4,33.54,19700.0,27.7587,27.8084,27.6841,27.8001,19700.0
2010-03-30 11:40:00,33.54,33.7,33.54,33.7,31000.0,27.8001,27.9328,27.8001,27.9328,31000.0
2010-03-30 11:45:00,33.69,33.75,33.66,33.71,55600.0,27.9245,27.9742,27.8996,27.9411,55600.0
2010-03-30 11:50:00,33.7,33.71,33.58,33.62,18200.0,27.9328,27.9411,27.8333,27.8665,18200.0
2010-03-30 11:55:00,33.62,33.62,33.58,33.62,5300.0,27.8665,27.8665,27.8333,27.8665,5300.0
2010-03-30 12:00:00,33.62,33.66,33.61,33.65,14000.0,27.8665,27.8996,27.8582,27.8913,14000.0
2010-03-30 12:05:00,33.65,33.72,33.65,33.71,28300.0,27.8913,27.9493,27.8913,27.9411,28300.0
2010-03-30 12:10:00,33.7,33.7,33.66,33.68,6100.0,27.9328,27.9328,27.8996,27.9162,6100.0
2010-03-30 12:15:00,33.69,33.7,33.67,33.69,22200.0,27.9245,27.9328,27.9079,27.9245,22200.0
2010-03-30 12:20:00,33.66,33.68,33.59,33.6,13300.0,27.8996,27.9162,27.8416,27.8499,13300.0
2010-03-30 12:25:00,33.58,33.73,33.57,33.73,29200.0,27.8333,27.9576,27.825,27.9576,29200.0
2010-03-30 12:30:00,33.73,33.74,33.68,33.7,4200.0,27.9576,27.9659,27.9162,27.9328,4200.0
2010-03-30 12:35:00,33.69,33.7,33.68,33.69,14700.0,27.9245,27.9328,27.9162,27.9245,14700.0
2010-03-30 12:40:00,33.69,33.72,33.69,33.69,9600.0,27.9245,27.9493,27.9245,27.9245,9600.0
2010-03-30 12:45:00,33.69,33.7,33.64,33.64,8600.0,27.9245,27.9328,27.883,27.883,8600.0
2010-03-30 12:50:00,33.64,33.64,33.59,33.61,15200.0,27.883,27.883,27.8416,27.8582,15200.0
2010-03-30 12:55:00,33.61,33.73,33.6,33.7,25700.0,27.8582,27.9576,27.8499,27.9328,25700.0
2010-03-30 13:00:00,33.69,33.69,33.66,33.67,8700.0,27.9245,27.9245,27.8996,27.9079,8700.0
2010-03-30 13:05:00,33.68,33.7,33.64,33.69,10900.0,27.9162,27.9328,27.883,27.9245,10900.0
2010-03-30 13:10:00,33.69,33.7,33.64,33.66,4100.0,27.9245,27.9328,27.883,27.8996,4100.0
2010-03-30 13:15:00,33.66,33.66,33.59,33.65,13100.0,27.8996,27.8996,27.8416,27.8913,13100.0
2010-03-30 13:20:00,33.66,33.68,33.62,33.62,11100.0,27.8996,27.9162,27.8665,27.8665,11100.0
2010-03-30 13:25:00,33.6,33.61,33.54,33.61,9700.0,27.8499,27.8582,27.8001,27.8582,9700.0
2010-03-30 13:30:00,33.61,33.61,33.56,33.57,8500.0,27.8582,27.8582,27.8167,27.825,8500.0
2010-03-30 13:35:00,33.58,33.6,33.49,33.49,7900.0,27.8333,27.8499,27.7587,27.7587,7900.0
2010-03-30 13:40:00,33.5,33.5,33.46,33.46,4400.0,27.767,27.767,27.7338,27.7338,4400.0
2010-03-30 13:45:00,33.46,33.55,33.42,33.49,20000.0,27.7338,27.8084,27.7007,27.7587,20000.0
2010-03-30 13:50:00,33.49,33.59,33.49,33.55,16500.0,27.7587,27.8416,27.7587,27.8084,16500.0
2010-03-30 13:55:00,33.55,33.56,33.46,33.46,10200.0,27.8084,27.8167,27.7338,27.7338,10200.0
2010-03-30 14:00:00,33.47,33.48,33.45,33.45,10200.0,27.7421,27.7504,27.7256,27.7256,10200.0
2010-03-30 14:05:00,33.45,33.48,33.41,33.48,68800.0,27.7256,27.7504,27.6924,27.7504,68800.0
2010-03-30 14:10:00,33.49,33.56,33.48,33.48,12000.0,27.7587,27.8167,27.7504,27.7504,12000.0
2010-03-30 14:15:00,33.47,33.51,33.45,33.46,65300.0,27.7421,27.7753,27.7256,27.7338,65300.0
2010-03-30 14:20:00,33.43,33.47,33.43,33.45,15400.0,27.709,27.7421,27.709,27.7256,15400.0
2010-03-30 14:25:00,33.44,33.51,33.44,33.49,13600.0,27.7173,27.7753,27.7173,27.7587,13600.0
2010-03-30 14:30:00,33.48,33.5,33.46,33.5,14400.0,27.7504,27.767,27.7338,27.767,14400.0
2010-03-30 14:35:00,33.51,33.51,33.47,33.5,19400.0,27.7753,27.7753,27.7421,27.767,19400.0
2010-03-30 14:40:00,33.51,33.53,33.46,33.47,20100.0,27.7753,27.7919,27.7338,27.7421,20100.0
2010-03-30 14:45:00,33.47,33.5,33.46,33.5,11000.0,27.7421,27.767,27.7338,27.767,11000.0
2010-03-30 14:50:00,33.5,33.57,33.49,33.56,74600.0,27.767,27.825,27.7587,27.8167,74600.0
2010-03-30 14:55:00,33.57,33.62,33.51,33.51,22700.0,27.825,27.8665,27.7753,27.7753,22700.0
2010-03-30 15:00:00,33.51,33.57,33.48,33.5,23900.0,27.7753,27.825,27.7504,27.767,23900.0
2010-03-30 15:05:00,33.5,33.55,33.5,33.53,8700.0,27.767,27.8084,27.767,27.7919,8700.0
2010-03-30 15:10:00,33.52,33.53,33.5,33.5,15900.0,27.7836,27.7919,27.767,27.767,15900.0
2010-03-30 15:15:00,33.5,33.52,33.47,33.49,18700.0,27.767,27.7836,27.7421,27.7587,18700.0
2010-03-30 15:20:00,33.49,33.51,33.46,33.5,30500.0,27.7587,27.7753,27.7338,27.767,30500.0
2010-03-30 15:25:00,33.51,33.58,33.51,33.55,42000.0,27.7753,27.8333,27.7753,27.8084,42000.0
2010-03-30 15:30:00,33.56,33.58,33.55,33.57,43500.0,27.8167,27.8333,27.8084,27.825,43500.0
2010-03-30 15:35:00,33.57,33.57,33.44,33.44,29100.0,27.825,27.825,27.7173,27.7173,29100.0
2010-03-30 15:40:00,33.44,33.56,33.43,33.55,47300.0,27.7173,27.8167,27.709,27.8084,47300.0
2010-03-30 15:45:00,33.54,33.56,33.49,33.49,124200.0,27.8001,27.8167,27.7587,27.7587,124200.0
2010-03-30 15:50:00,33.49,33.5,33.41,33.42,116200.0,27.7587,27.767,27.6924,27.7007,116200.0
2010-03-30 15:55:00,33.43,33.45,33.39,33.44,107700.0,27.709,27.7256,27.6758,27.7173,107700.0
2010-03-31 09:30:00,33.17,33.25,33.13,33.19,20500.0,27.4935,27.5598,27.4603,27.51,20500.0
2010-03-31 09:35:00,33.2,33.24,33.14,33.2,36100.0,27.5183,27.5515,27.4686,27.5183,36100.0
2010-03-31 09:40:00,33.2,33.35,33.1,33.17,37900.0,27.5183,27.6427,27.4354,27.4935,37900.0
2010-03-31 09:45:00,33.16,33.26,33.14,33.22,38500.0,27.4852,27.5681,27.4686,27.5349,38500.0
2010-03-31 09:50:00,33.2,33.28,33.19,33.26,13400.0,27.5183,27.5846,27.51,27.5681,13400.0
2010-03-31 09:55:00,33.25,33.31,33.18,33.28,22500.0,27.5598,27.6095,27.5018,27.5846,22500.0
2010-03-31 10:00:00,33.26,33.39,33.26,33.35,18600.0,27.5681,27.6758,27.5681,27.6427,18600.0
2010-03-31 10:05:00,33.34,33.43,33.34,33.42,37900.0,27.6344,27.709,27.6344,27.7007,37900.0
2010-03-31 10:10:00,33.42,33.45,33.38,33.39,32200.0,27.7007,27.7256,27.6675,27.6758,32200.0
2010-03-31 10:15:00,33.39,33.44,33.35,33.44,28000.0,27.6758,27.7173,27.6427,27.7173,28000.0
2010-03-31 10:20:00,33.45,33.45,33.38,33.4,59400.0,27.7256,27.7256,27.6675,27.6841,59400.0
2010-03-31 10:25:00,33.41,33.42,33.35,33.35,49100.0,27.6924,27.7007,27.6427,27.6427,49100.0
2010-03-31 10:30:00,33.34,33.39,33.32,33.38,28600.0,27.6344,27.6758,27.6178,27.6675,28600.0
2010-03-31 10:35:00,33.39,33.47,33.37,33.44,50600.0,27.6758,27.7421,27.6592,27.7173,50600.0
2010-03-31 10:40:00,33.43,33.44,33.29,33.3,27300.0,27.709,27.7173,27.5929,27.6012,27300.0
2010-03-31 10:45:00,33.3,33.3,33.18,33.25,183000.0,27.6012,27.6012,27.5018,27.5598,183000.0
2010-03-31 10:50:00,33.24,33.26,33.13,33.13,15000.0,27.5515,27.5681,27.4603,27.4603,15000.0
2010-03-31 10:55:00,33.14,33.28,33.14,33.28,18600.0,27.4686,27.5846,27.4686,27.5846,18600.0
2010-03-31 11:00:00,33.26,33.29,33.21,33.21,10500.0,27.5681,27.5929,27.5266,27.5266,10500.0
2010-03-31 11:05:00,33.22,33.27,33.22,33.27,14300.0,27.5349,27.5764,27.5349,27.5764,14300.0
2010-03-31 11:10:00,33.27,33.28,33.24,33.25,8000.0,27.5764,27.5846,27.5515,27.5598,8000.0
2010-03-31 11:15:00,33.25,33.28,33.22,33.22,7600.0,27.5598,27.5846,27.5349,27.5349,7600.0
2010-03-31 11:20:00,33.22,33.29,33.19,33.29,7900.0,27.5349,27.5929,27.51,27.5929,7900.0
2010-03-31 11:25:00,33.28,33.3,33.25,33.3,6700.0,27.5846,27.6012,27.5598,27.6012,6700.0
2010-03-31 11:30:00,33.29,33.33,33.26,33.33,6100.0,27.5929,27.6261,27.5681,27.6261,6100.0
2010-03-31 11:35:00,33.34,33.39,33.28,33.29,21400.0,27.6344,27.6758,27.5846,27.5929,21400.0
2010-03-31 11:40:00,33.29,33.32,33.22,33.24,19700.0,27.5929,27.6178,27.5349,27.5515,19700.0
2010-03-31 11:45:00,33.22,33.3,33.22,33.3,12600.0,27.5349,27.6012,27.5349,27.6012,12600.0
2010-03-31 11:50:00,33.3,33.35,33.28,33.28,14800.0,27.6012,27.6427,27.5846,27.5846,14800.0
2010-03-31 11:55:00,33.27,33.3,33.25,33.3,7000.0,27.5764,27.6012,27.5598,27.6012,7000.0
2010-03-31 12:00:00,33.29,33.29,33.26,33.26,3900.0,27.5929,27.5929,27.5681,27.5681,3900.0
2010-03-31 12:05:00,33.26,33.3,33.26,33.27,6600.0,27.5681,27.6012,27.5681,27.5764,6600.0
2010-03-31 12:10:00,33.28,33.29,33.25,33.25,6500.0,27.5846,27.5929,27.5598,27.5598,6500.0
2010-03-31 12:15:00,33.27,33.33,33.27,33.31,12400.0,27.5764,27.6261,27.5764,27.6095,12400.0
2010-03-31 12:20:00,33.31,33.34,33.29,33.31,10600.0,27.6095,27.6344,27.5929,27.6095,10600.0
2010-03-31 12:25:00,33.3,33.3,33.26,33.27,7500.0,27.6012,27.6012,27.5681,27.5764,7500.0
2010-03-31 12:30:00,33.27,33.28,33.25,33.27,7800.0,27.5764,27.5846,27.5598,27.5764,7800.0
2010-03-31 12:35:00,33.28,33.3,33.28,33.29,16100.0,27.5846,27.6012,27.5846,27.5929,16100.0
2010-03-31 12:40:00,33.29,33.29,33.25,33.26,7400.0,27.5929,27.5929,27.5598,27.5681,7400.0
2010-03-31 12:45:00,33.25,33.27,33.22,33.24,8300.0,27.5598,27.5764,27.5349,27.5515,8300.0
2010-03-31 12:50:00,33.24,33.27,33.24,33.27,2200.0,27.5515,27.5764,27.5515,27.5764,2200.0
2010-03-31 12:55:00,33.26,33.26,33.22,33.23,8700.0,27.5681,27.5681,27.5349,27.5432,8700.0
2010-03-31 13:00:00,33.24,33.24,33.21,33.21,2300.0,27.5515,27.5515,27.5266,27.5266,2300.0
2010-03-31 13:05:00,33.23,33.25,33.23,33.23,1100.0,27.5432,27.5598,27.5432,27.5432,1100.0
2010-03-31 13:10:00,33.23,33.23,33.21,33.21,3600.0,27.5432,27.5432,27.5266,27.5266,3600.0
2010-03-31 13:15:00,33.22,33.25,33.22,33.24,3500.0,27.5349,27.5598,27.5349,27.5515,3500.0
2010-03-31 13:20:00,33.24,33.24,33.2,33.21,6500.0,27.5515,27.5515,27.5183,27.5266,6500.0
2010-03-31 13:25:00,33.21,33.29,33.21,33.28,3800.0,27.5266,27.5929,27.5266,27.5846,3800.0
2010-03-31 13:30:00,33.28,33.29,33.18,33.19,9500.0,27.5846,27.5929,27.5018,27.51,9500.0
2010-03-31 13:35:00,33.18,33.22,33.17,33.22,21700.0,27.5018,27.5349,27.4935,27.5349,21700.0
2010-03-31 13:40:00,33.22,33.25,33.22,33.22,8700.0,27.5349,27.5598,27.5349,27.5349,8700.0
2010-03-31 13:45:00,33.21,33.21,33.14,33.2,17500.0,27.5266,27.5266,27.4686,27.5183,17500.0
2010-03-31 13:50:00,33.2,33.21,33.19,33.2,6600.0,27.5183,27.5266,27.51,27.5183,6600.0
2010-03-31 13:55:00,33.2,33.22,33.16,33.2,28700.0,27.5183,27.5349,27.4852,27.5183,28700.0
2010-03-31 14:00:00,33.21,33.3,33.21,33.3,20100.0,27.5266,27.6012,27.5266,27.6012,20100.0
2010-03-31 14:05:00,33.3,33.31,33.26,33.26,17100.0,27.6012,27.6095,27.5681,27.5681,17100.0
2010-03-31 14:10:00,33.25,33.27,33.19,33.22,12700.0,27.5598,27.5764,27.51,27.5349,12700.0
2010-03-31 14:15:00,33.21,33.23,33.17,33.18,32600.0,27.5266,27.5432,27.4935,27.5018,32600.0
2010-03-31 14:20:00,33.17,33.21,33.15,33.2,27200.0,27.4935,27.5266,27.4769,27.5183,27200.0
2010-03-31 14:25:00,33.2,33.2,33.17,33.17,7300.0,27.5183,27.5183,27.4935,27.4935,7300.0
2010-03-31 14:30:00,33.17,33.18,33.12,33.12,13700.0,27.4935,27.5018,27.452,27.452,13700.0
2010-03-31 14:35:00,33.12,33.12,33.1,33.1,12000.0,27.452,27.452,27.4354,27.4354,12000.0
2010-03-31 14:40:00,33.1,33.11,33.08,33.1,42200.0,27.4354,27.4437,27.4189,27.4354,42200.0
2010-03-31 14:45:00,33.1,33.1,33.01,33.01,25500.0,27.4354,27.4354,27.3608,27.3608,25500.0
2010-03-31 14:50:00,33.01,33.05,32.97,33.04,41400.0,27.3608,27.394,27.3277,27.3857,41400.0
2010-03-31 14:55:00,33.04,33.13,33.02,33.08,29500.0,27.3857,27.4603,27.3691,27.4189,29500.0
2010-03-31 15:00:00,33.09,33.09,33.01,33.01,13700.0,27.4272,27.4272,27.3608,27.3608,13700.0
2010-03-31 15:05:00,33.01,33.08,33.0,33.06,26900.0,27.3608,27.4189,27.3526,27.4023,26900.0
2010-03-31 15:10:00,33.06,33.1,33.06,33.06,20200.0,27.4023,27.4354,27.4023,27.4023,20200.0
2010-03-31 15:15:00,33.06,33.08,33.03,33.06,29600.0,27.4023,27.4189,27.3774,27.4023,29600.0
2010-03-31 15:20:00,33.06,33.09,33.0,33.01,22700.0,27.4023,27.4272,27.3526,27.3608,22700.0
2010-03-31 15:25:00,33.0,33.12,32.98,33.1,35700.0,27.3526,27.452,27.336,27.4354,35700.0
2010-03-31 15:30:00,33.1,33.1,33.04,33.1,32500.0,27.4354,27.4354,27.3857,27.4354,32500.0
2010-03-31 15:35:00,33.09,33.1,32.97,33.03,40300.0,27.4272,27.4354,27.3277,27.3774,40300.0
2010-03-31 15:40:00,33.04,33.08,32.99,32.99,20700.0,27.3857,27.4189,27.3443,27.3443,20700.0
2010-03-31 15:45:00,32.98,33.0,32.9,32.92,75900.0,27.336,27.3526,27.2697,27.2863,75900.0
2010-03-31 15:50:00,32.91,33.02,32.9,32.99,90900.0,27.278,27.3691,27.2697,27.3443,90900.0
2010-03-31 15:55:00,32.98,33.01,32.96,33.0,103000.0,27.336,27.3608,27.3194,27.3526,103000.0
2010-04-01 09:30:00,33.38,33.5,33.32,33.34,19300.0,27.6675,27.767,27.6178,27.6344,19300.0
2010-04-01 09:35:00,33.34,33.59,33.34,33.51,17600.0,27.6344,27.8416,27.6344,27.7753,17600.0
2010-04-01 09:40:00,33.52,33.57,33.36,33.48,15500.0,27.7836,27.825,27.651,27.7504,15500.0
2010-04-01 09:45:00,33.49,33.6,33.44,33.49,34100.0,27.7587,27.8499,27.7173,27.7587,34100.0
2010-04-01 09:50:00,33.5,33.57,33.43,33.55,40500.0,27.767,27.825,27.709,27.8084,40500.0
2010-04-01 09:55:00,33.55,33.55,33.39,33.46,34000.0,27.8084,27.8084,27.6758,27.7338,34000.0
2010-04-01 10:00:00,33.46,33.51,33.41,33.41,31600.0,27.7338,27.7753,27.6924,27.6924,31600.0
2010-04-01 10:05:00,33.42,33.5,33.39,33.4,99400.0,27.7007,27.767,27.6758,27.6841,99400.0
2010-04-01 10:10:00,33.4,33.42,33.39,33.4,49700.0,27.6841,27.7007,27.6758,27.6841,49700.0
2010-04-01 10:15:00,33.4,33.43,33.38,33.4,24500.0,27.6841,27.709,27.6675,27.6841,24500.0
2010-04-01 10:20:00,33.4,33.4,33.31,33.31,40700.0,27.6841,27.6841,27.6095,27.6095,40700.0
2010-04-01 10:25:00,33.32,33.35,33.26,33.27,20700.0,27.6178,27.6427,27.5681,27.5764,20700.0
2010-04-01 10:30:00,33.28,33.31,33.25,33.31,16900.0,27.5846,27.6095,27.5598,27.6095,16900.0
2010-04-01 10:35:00,33.3,33.47,33.28,33.47,59900.0,27.6012,27.7421,27.5846,27.7421,59900.0
2010-04-01 10:40:00,33.47,33.53,33.45,33.47,12400.0,27.7421,27.7919,27.7256,27.7421,12400.0
2010-04-01 10:45:00,33.47,33.49,33.31,33.31,25200.0,27.7421,27.7587,27.6095,27.6095,25200.0
2010-04-01 10:50:00,33.31,33.42,33.26,33.41,18900.0,27.6095,27.7007,27.5681,27.6924,18900.0
2010-04-01 10:55:00,33.42,33.46,33.32,33.41,49300.0,27.7007,27.7338,27.6178,27.6924,49300.0
2010-04-01 11:00:00,33.41,33.41,33.34,33.36,10700.0,27.6924,27.6924,27.6344,27.651,10700.0
2010-04-01 11:05:00,33.35,33.4,33.34,33.34,5600.0,27.6427,27.6841,27.6344,27.6344,5600.0
2010-04-01 11:10:00,33.32,33.36,33.28,33.34,12900.0,27.6178,27.651,27.5846,27.6344,12900.0
2010-04-01 11:15:00,33.35,33.4,33.3,33.33,6800.0,27.6427,27.6841,27.6012,27.6261,6800.0
2010-04-01 11:20:00,33.32,33.4,33.27,33.39,31600.0,27.6178,27.6841,27.5764,27.6758,31600.0
2010-04-01 11:25:00,33.38,33.39,33.33,33.33,12900.0,27.6675,27.6758,27.6261,27.6261,12900.0
2010-04-01 11:30:00,33.33,33.34,33.3,33.32,9500.0,27.6261,27.6344,27.6012,27.6178,9500.0
2010-04-01 11:35:00,33.32,33.32,33.25,33.31,20300.0,27.6178,27.6178,27.5598,27.6095,20300.0
2010-04-01 11:40:00,33.33,33.36,33.31,33.31,9900.0,27.6261,27.651,27.6095,27.6095,9900.0
2010-04-01 11:45:00,33.3,33.34,33.28,33.34,14200.0,27.6012,27.6344,27.5846,27.6344,14200.0
2010-04-01 11:50:00,33.34,33.34,33.28,33.33,12800.0,27.6344,27.6344,27.5846,27.6261,12800.0
2010-04-01 11:55:00,33.34,33.34,33.3,33.34,8400.0,27.6344,27.6344,27.6012,27.6344,8400.0
2010-04-01 12:00:00,33.34,33.37,33.34,33.36,39700.0,27.6344,27.6592,27.6344,27.651,39700.0
2010-04-01 12:05:00,33.37,33.42,33.35,33.42,5100.0,27.6592,27.7007,27.6427,27.7007,5100.0
2010-04-01 12:10:00,33.42,33.43,33.4,33.42,4800.0,27.7007,27.709,27.6841,27.7007,4800.0
2010-04-01 12:15:00,33.43,33.43,33.39,33.41,10500.0,27.709,27.709,27.6758,27.6924,10500.0
2010-04-01 12:20:00,33.41,33.47,33.4,33.47,36800.0,27.6924,27.7421,27.6841,27.7421,36800.0
2010-04-01 12:25:00,33.49,33.49,33.44,33.44,9600.0,27.7587,27.7587,27.7173,27.7173,9600.0
2010-04-01 12:30:00,33.43,33.45,33.43,33.45,4500.0,27.709,27.7256,27.709,27.7256,4500.0
2010-04-01 12:35:00,33.45,33.52,33.44,33.52,11600.0,27.7256,27.7836,27.7173,27.7836,11600.0
2010-04-01 12:40:00,33.52,33.55,33.51,33.55,14600.0,27.7836,27.8084,27.7753,27.8084,14600.0
2010-04-01 12:45:00,33.55,33.56,33.54,33.56,21100.0,27.8084,27.8167,27.8001,27.8167,21100.0
2010-04-01 12:50:00,33.56,33.59,33.56,33.57,17800.0,27.8167,27.8416,27.8167,27.825,17800.0
2010-04-01 12:55:00,33.59,33.64,33.58,33.59,28600.0,27.8416,27.883,27.8333,27.8416,28600.0
2010-04-01 13:00:00,33.59,33.61,33.58,33.61,9700.0,27.8416,27.8582,27.8333,27.8582,9700.0
2010-04-01 13:05:00,33.61,33.63,33.61,33.63,13600.0,27.8582,27.8747,27.8582,27.8747,13600.0
2010-04-01 13:10:00,33.63,33.65,33.61,33.62,15200.0,27.8747,27.8913,27.8582,27.8665,15200.0
2010-04-01 13:15:00,33.63,33.68,33.63,33.68,15400.0,27.8747,27.9162,27.8747,27.9162,15400.0
2010-04-01 13:20:00,33.67,33.79,33.66,33.77,35900.0,27.9079,28.0074,27.8996,27.9908,35900.0
2010-04-01 13:25:00,33.78,33.78,33.74,33.77,12400.0,27.9991,27.9991,27.9659,27.9908,12400.0
2010-04-01 13:30:00,33.78,33.78,33.6,33.78,36200.0,27.9991,27.9991,27.8499,27.9991,36200.0
2010-04-01 13:35:00,33.78,33.82,33.78,33.81,8100.0,27.9991,28.0322,27.9991,28.0239,8100.0
2010-04-01 13:40:00,33.81,33.87,33.81,33.86,52400.0,28.0239,28.0737,28.0239,28.0654,52400.0
2010-04-01 13:45:00,33.86,33.87,33.78,33.86,58700.0,28.0654,28.0737,27.9991,28.0654,58700.0
2010-04-01 13:50:00,33.86,33.93,33.84,33.86,45900.0,28.0654,28.1234,28.0488,28.0654,45900.0
2010-04-01 13:55:00,33.86,33.86,33.69,33.69,35100.0,28.0654,28.0654,27.9245,27.9245,35100.0
2010-04-01 14:00:00,33.68,33.74,33.65,33.68,21200.0,27.9162,27.9659,27.8913,27.9162,21200.0
2010-04-01 14:05:00,33.69,33.71,33.62,33.69,23900.0,27.9245,27.9411,27.8665,27.9245,23900.0
2010-04-01 14:10:00,33.69,33.73,33.67,33.72,18100.0,27.9245,27.9576,27.9079,27.9493,18100.0
2010-04-01 14:15:00,33.73,33.75,33.7,33.74,43400.0,27.9576,27.9742,27.9328,27.9659,43400.0
2010-04-01 14:20:00,33.73,33.75,33.7,33.7,58100.0,27.9576,27.9742,27.9328,27.9328,58100.0
2010-04-01 14:25:00,33.7,33.73,33.63,33.7,37300.0,27.9328,27.9576,27.8747,27.9328,37300.0
2010-04-01 14:30:00,33.69,33.69,33.57,33.57,34400.0,27.9245,27.9245,27.825,27.825,34400.0
2010-04-01 14:35:00,33.56,33.63,33.49,33.51,33400.0,27.8167,27.8747,27.7587,27.7753,33400.0
2010-04-01 14:40:00,33.51,33.57,33.45,33.53,37400.0,27.7753,27.825,27.7256,27.7919,37400.0
2010-04-01 14:45:00,33.53,33.58,33.51,33.57,26500.0,27.7919,27.8333,27.7753,27.825,26500.0
2010-04-01 14:50:00,33.56,33.63,33.53,33.54,48100.0,27.8167,27.8747,27.7919,27.8001,48100.0
2010-04-01 14:55:00,33.53,33.6,33.49,33.6,17300.0,27.7919,27.8499,27.7587,27.8499,17300.0
2010-04-01 15:00:00,33.6,33.66,33.56,33.64,24000.0,27.8499,27.8996,27.8167,27.883,24000.0
2010-04-01 15:05:00,33.64,33.71,33.64,33.7,30500.0,27.883,27.9411,27.883,27.9328,30500.0
2010-04-01 15:10:00,33.7,33.74,33.69,33.74,49700.0,27.9328,27.9659,27.9245,27.9659,49700.0
2010-04-01 15:15:00,33.74,33.75,33.67,33.69,28500.0,27.9659,27.9742,27.9079,27.9245,28500.0
2010-04-01 15:20:00,33.69,33.73,33.69,33.72,12500.0,27.9245,27.9576,27.9245,27.9493,12500.0
2010-04-01 15:25:00,33.72,33.75,33.7,33.72,34900.0,27.9493,27.9742,27.9328,27.9493,34900.0
2010-04-01 15:30:00,33.73,33.87,33.73,33.79,45400.0,27.9576,28.0737,27.9576,28.0074,45400.0
2010-04-01 15:35:00,33.79,33.8,33.75,33.78,20000.0,28.0074,28.0157,27.9742,27.9991,20000.0
2010-04-01 15:40:00,33.78,33.83,33.77,33.83,29200.0,27.9991,28.0405,27.9908,28.0405,29200.0
2010-04-01 15:45:00,33.83,33.88,33.81,33.82,44100.0,28.0405,28.082,28.0239,28.0322,44100.0
2010-04-01 15:50:00,33.83,33.84,33.72,33.8,55500.0,28.0405,28.0488,27.9493,28.0157,55500.0
2010-04-01 15:55:00,33.8,33.8,33.76,33.79,58500.0,28.0157,28.0157,27.9825,28.0074,58500.0
2010-04-05 09:30:00,33.99,34.0,33.9,33.92,16100.0,28.1731,28.1814,28.0985,28.1151,16100.0
2010-04-05 09:35:00,33.93,34.22,33.91,34.21,47800.0,28.1234,28.3638,28.1068,28.3555,47800.0
2010-04-05 09:40:00,34.22,34.39,34.22,34.34,27700.0,28.3638,28.5047,28.3638,28.4632,27700.0
2010-04-05 09:45:00,34.34,34.39,34.34,34.35,11100.0,28.4632,28.5047,28.4632,28.4715,11100.0
2010-04-05 09:50:00,34.36,34.37,34.3,34.3,4500.0,28.4798,28.4881,28.4301,28.4301,4500.0
2010-04-05 09:55:00,34.33,34.37,34.28,34.37,7000.0,28.455,28.4881,28.4135,28.4881,7000.0
2010-04-05 10:00:00,34.39,34.44,34.38,34.41,13900.0,28.5047,28.5461,28.4964,28.5213,13900.0
2010-04-05 10:05:00,34.39,34.4,34.29,34.32,43400.0,28.5047,28.513,28.4218,28.4467,43400.0
2010-04-05 10:10:00,34.34,34.4,34.22,34.28,61300.0,28.4632,28.513,28.3638,28.4135,61300.0
2010-04-05 10:15:00,34.29,34.31,34.25,34.28,20100.0,28.4218,28.4384,28.3886,28.4135,20100.0
2010-04-05 10:20:00,34.28,34.58,34.28,34.56,49400.0,28.4135,28.6622,28.4135,28.6456,49400.0
2010-04-05 10:25:00,34.55,34.56,34.46,34.53,31100.0,28.6373,28.6456,28.5627,28.6207,31100.0
2010-04-05 10:30:00,34.54,34.54,34.47,34.5,12600.0,28.629,28.629,28.571,28.5959,12600.0
2010-04-05 10:35:00,34.5,34.62,34.49,34.57,15300.0,28.5959,28.6953,28.5876,28.6539,15300.0
2010-04-05 10:40:00,34.58,34.64,34.57,34.62,4900.0,28.6622,28.7119,28.6539,28.6953,4900.0
2010-04-05 10:45:00,34.62,34.62,34.55,34.6,8000.0,28.6953,28.6953,28.6373,28.6787,8000.0
2010-04-05 10:50:00,34.59,34.62,34.54,34.6,12800.0,28.6705,28.6953,28.629,28.6787,12800.0
2010-04-05 10:55:00,34.61,34.63,34.57,34.57,12700.0,28.687,28.7036,28.6539,28.6539,12700.0
2010-04-05 11:00:00,34.57,34.6,34.52,34.53,11100.0,28.6539,28.6787,28.6124,28.6207,11100.0
2010-04-05 11:05:00,34.54,34.61,34.54,34.57,15600.0,28.629,28.687,28.629,28.6539,15600.0
2010-04-05 11:10:00,34.57,34.57,34.54,34.56,10400.0,28.6539,28.6539,28.629,28.6456,10400.0
2010-04-05 11:15:00,34.56,34.56,34.5,34.53,15300.0,28.6456,28.6456,28.5959,28.6207,15300.0
2010-04-05 11:20:00,34.55,34.55,34.52,34.53,11000.0,28.6373,28.6373,28.6124,28.6207,11000.0
2010-04-05 11:25:00,34.53,34.53,34.5,34.5,3600.0,28.6207,28.6207,28.5959,28.5959,3600.0
2010-04-05 11:30:00,34.5,34.51,34.46,34.47,12100.0,28.5959,28.6041,28.5627,28.571,12100.0
2010-04-05 11:35:00,34.49,34.49,34.45,34.46,5000.0,28.5876,28.5876,28.5544,28.5627,5000.0
2010-04-05 11:40:00,34.46,34.47,34.46,34.46,5100.0,28.5627,28.571,28.5627,28.5627,5100.0
2010-04-05 11:45:00,34.46,34.54,34.46,34.54,6300.0,28.5627,28.629,28.5627,28.629,6300.0
2010-04-05 11:50:00,34.54,34.56,34.5,34.5,12000.0,28.629,28.6456,28.5959,28.5959,12000.0
2010-04-05 11:55:00,34.5,34.51,34.49,34.51,10000.0,28.5959,28.6041,28.5876,28.6041,10000.0
2010-04-05 12:00:00,34.51,34.51,34.46,34.47,7900.0,28.6041,28.6041,28.5627,28.571,7900.0
2010-04-05 12:05:00,34.48,34.54,34.46,34.5,8100.0,28.5793,28.629,28.5627,28.5959,8100.0
2010-04-05 12:10:00,34.5,34.51,34.46,34.47,7600.0,28.5959,28.6041,28.5627,28.571,7600.0
2010-04-05 12:15:00,34.47,34.48,34.47,34.48,3000.0,28.571,28.5793,28.571,28.5793,3000.0
2010-04-05 12:20:00,34.47,34.53,34.45,34.47,11100.0,28.571,28.6207,28.5544,28.571,11100.0
2010-04-05 12:25:00,34.47,34.49,34.46,34.46,3200.0,28.571,28.5876,28.5627,28.5627,3200.0
2010-04-05 12:30:00,34.46,34.52,34.45,34.5,5400.0,28.5627,28.6124,28.5544,28.5959,5400.0
2010-04-05 12:35:00,34.51,34.51,34.46,34.46,8900.0,28.6041,28.6041,28.5627,28.5627,8900.0
2010-04-05 12:40:00,34.46,34.46,34.45,34.45,6400.0,28.5627,28.5627,28.5544,28.5544,6400.0
2010-04-05 12:45:00,34.46,34.46,34.37,34.42,25900.0,28.5627,28.5627,28.4881,28.5295,25900.0
2010-04-05 12:50:00,34.42,34.42,34.41,34.42,3200.0,28.5295,28.5295,28.5213,28.5295,3200.0
2010-04-05 12:55:00,34.43,34.44,34.42,34.43,6700.0,28.5378,28.5461,28.5295,28.5378,6700.0
2010-04-05 13:00:00,34.42,34.43,34.4,34.41,6200.0,28.5295,28.5378,28.513,28.5213,6200.0
2010-04-05 13:05:00,34.4,34.4,34.33,34.37,9900.0,28.513,28.513,28.455,28.4881,9900.0
2010-04-05 13:10:00,34.38,34.43,34.38,34.43,7500.0,28.4964,28.5378,28.4964,28.5378,7500.0
2010-04-05 13:15:00,34.42,34.5,34.42,34.46,22300.0,28.5295,28.5959,28.5295,28.5627,22300.0
2010-04-05 13:20:00,34.46,34.47,34.45,34.46,15700.0,28.5627,28.571,28.5544,28.5627,15700.0
2010-04-05 13:25:00,34.46,34.51,34.44,34.51,17800.0,28.5627,28.6041,28.5461,28.6041,17800.0
2010-04-05 13:30:00,34.5,34.54,34.47,34.53,12700.0,28.5959,28.629,28.571,28.6207,12700.0
2010-04-05 13:35:00,34.53,34.53,34.41,34.41,23600.0,28.6207,28.6207,28.5213,28.5213,23600.0
2010-04-05 13:40:00,34.41,34.47,34.39,34.4,22100.0,28.5213,28.571,28.5047,28.513,22100.0
2010-04-05 13:45:00,34.4,34.42,34.32,34.32,36800.0,28.513,28.5295,28.4467,28.4467,36800.0
2010-04-05 13:50:00,34.32,34.4,34.3,34.38,39400.0,28.4467,28.513,28.4301,28.4964,39400.0
2010-04-05 13:55:00,34.38,34.39,34.3,34.3,13800.0,28.4964,28.5047,28.4301,28.4301,13800.0
2010-04-05 14:00:00,34.31,34.33,34.3,34.3,13800.0,28.4384,28.455,28.4301,28.4301,13800.0
2010-04-05 14:05:00,34.3,34.35,34.28,34.3,25900.0,28.4301,28.4715,28.4135,28.4301,25900.0
2010-04-05 14:10:00,34.31,34.33,34.27,34.27,34600.0,28.4384,28.455,28.4052,28.4052,34600.0
2010-04-05 14:15:00,34.27,34.35,34.26,34.31,24900.0,28.4052,28.4715,28.3969,28.4384,24900.0
2010-04-05 14:20:00,34.3,34.37,34.3,34.37,13300.0,28.4301,28.4881,28.4301,28.4881,13300.0
2010-04-05 14:25:00,34.38,34.38,34.36,34.36,17000.0,28.4964,28.4964,28.4798,28.4798,17000.0
2010-04-05 14:30:00,34.36,34.38,34.32,34.38,15600.0,28.4798,28.4964,28.4467,28.4964,15600.0
2010-04-05 14:35:00,34.38,34.4,34.35,34.37,41500.0,28.4964,28.513,28.4715,28.4881,41500.0
2010-04-05 14:40:00,34.38,34.4,34.37,34.4,18200.0,28.4964,28.513,28.4881,28.513,18200.0
2010-04-05 14:45:00,34.39,34.39,34.34,34.35,33500.0,28.5047,28.5047,28.4632,28.4715,33500.0
2010-04-05 14:50:00,34.36,34.39,34.31,34.39,28000.0,28.4798,28.5047,28.4384,28.5047,28000.0
2010-04-05 14:55:00,34.39,34.4,34.32,34.33,28600.0,28.5047,28.513,28.4467,28.455,28600.0
2010-04-05 15:00:00,34.33,34.44,34.33,34.42,34000.0,28.455,28.5461,28.455,28.5295,34000.0
2010-04-05 15:05:00,34.42,34.49,34.42,34.45,55300.0,28.5295,28.5876,28.5295,28.5544,55300.0
2010-04-05 15:10:00,34.45,34.45,34.37,34.37,37900.0,28.5544,28.5544,28.4881,28.4881,37900.0
2010-04-05 15:15:00,34.37,34.4,34.33,34.39,19000.0,28.4881,28.513,28.455,28.5047,19000.0
2010-04-05 15:20:00,34.38,34.4,34.37,34.39,32000.0,28.4964,28.513,28.4881,28.5047,32000.0
2010-04-05 15:25:00,34.38,34.47,34.37,34.43,74400.0,28.4964,28.571,28.4881,28.5378,74400.0
2010-04-05 15:30:00,34.44,34.47,34.24,34.28,166000.0,28.5461,28.571,28.3804,28.4135,166000.0
2010-04-05 15:35:00,34.29,34.38,34.25,34.26,86200.0,28.4218,28.4964,28.3886,28.3969,86200.0
2010-04-05 15:40:00,34.28,34.38,34.28,34.35,14600.0,28.4135,28.4964,28.4135,28.4715,14600.0
2010-04-05 15:45:00,34.34,34.43,34.34,34.39,81900.0,28.4632,28.5378,28.4632,28.5047,81900.0
2010-04-05 15:50:00,34.39,34.43,34.35,34.36,74300.0,28.5047,28.5378,28.4715,28.4798,74300.0
2010-04-05 15:55:00,34.36,34.44,34.36,34.43,116200.0,28.4798,28.5461,28.4798,28.5378,116200.0
2010-04-06 09:30:00,34.19,34.22,34.13,34.22,31900.0,28.3389,28.3638,28.2892,28.3638,31900.0
2010-04-06 09:35:00,34.21,34.49,34.21,34.49,30200.0,28.3555,28.5876,28.3555,28.5876,30200.0
2010-04-06 09:40:00,34.49,34.49,34.36,34.42,16300.0,28.5876,28.5876,28.4798,28.5295,16300.0
2010-04-06 09:45:00,34.42,34.45,34.36,34.43,28400.0,28.5295,28.5544,28.4798,28.5378,28400.0
2010-04-06 09:50:00,34.42,34.43,34.32,34.37,26300.0,28.5295,28.5378,28.4467,28.4881,26300.0
2010-04-06 09:55:00,34.39,34.43,34.35,34.4,17900.0,28.5047,28.5378,28.4715,28.513,17900.0
2010-04-06 10:00:00,34.4,34.4,34.3,34.35,31400.0,28.513,28.513,28.4301,28.4715,31400.0
2010-04-06 10:05:00,34.35,34.39,34.33,34.36,23500.0,28.4715,28.5047,28.455,28.4798,23500.0
2010-04-06 10:10:00,34.36,34.39,34.34,34.39,12400.0,28.4798,28.5047,28.4632,28.5047,12400.0
2010-04-06 10:15:00,34.39,34.41,34.37,34.39,19900.0,28.5047,28.5213,28.4881,28.5047,19900.0
2010-04-06 10:20:00,34.39,34.43,34.35,34.43,61900.0,28.5047,28.5378,28.4715,28.5378,61900.0
2010-04-06 10:25:00,34.44,34.59,34.44,34.59,41300.0,28.5461,28.6705,28.5461,28.6705,41300.0
2010-04-06 10:30:00,34.57,34.65,34.49,34.52,94200.0,28.6539,28.7202,28.5876,28.6124,94200.0
2010-04-06 10:35:00,34.53,34.58,34.49,34.52,15300.0,28.6207,28.6622,28.5876,28.6124,15300.0
2010-04-06 10:40:00,34.54,34.58,34.53,34.56,36600.0,28.629,28.6622,28.6207,28.6456,36600.0
2010-04-06 10:45:00,34.56,34.56,34.47,34.5,25600.0,28.6456,28.6456,28.571,28.5959,25600.0
2010-04-06 10:50:00,34.51,34.53,34.47,34.5,13700.0,28.6041,28.6207,28.571,28.5959,13700.0
2010-04-06 10:55:00,34.5,34.6,34.47,34.58,42300.0,28.5959,28.6787,28.571,28.6622,42300.0
2010-04-06 11:00:00,34.57,34.61,34.53,34.53,49200.0,28.6539,28.687,28.6207,28.6207,49200.0
2010-04-06 11:05:00,34.54,34.56,34.49,34.52,19800.0,28.629,28.6456,28.5876,28.6124,19800.0
2010-04-06 11:10:00,34.54,34.55,34.47,34.49,9500.0,28.629,28.6373,28.571,28.5876,9500.0
2010-04-06 11:15:00,34.49,34.53,34.48,34.51,19400.0,28.5876,28.6207,28.5793,28.6041,19400.0
2010-04-06 11:20:00,34.51,34.55,34.48,34.49,32200.0,28.6041,28.6373,28.5793,28.5876,32200.0
2010-04-06 11:25:00,34.49,34.52,34.46,34.48,35500.0,28.5876,28.6124,28.5627,28.5793,35500.0
2010-04-06 11:30:00,34.49,34.58,34.47,34.56,25000.0,28.5876,28.6622,28.571,28.6456,25000.0
2010-04-06 11:35:00,34.55,34.6,34.5,34.56,67800.0,28.6373,28.6787,28.5959,28.6456,67800.0
2010-04-06 11:40:00,34.55,34.6,34.51,34.59,109300.0,28.6373,28.6787,28.6041,28.6705,109300.0
2010-04-06 11:45:00,34.59,34.6,34.48,34.48,65900.0,28.6705,28.6787,28.5793,28.5793,65900.0
2010-04-06 11:50:00,34.5,34.53,34.5,34.51,20800.0,28.5959,28.6207,28.5959,28.6041,20800.0
2010-04-06 11:55:00,34.51,34.51,34.49,34.51,16400.0,28.6041,28.6041,28.5876,28.6041,16400.0
2010-04-06 12:00:00,34.51,34.51,34.49,34.5,31600.0,28.6041,28.6041,28.5876,28.5959,31600.0
2010-04-06 12:05:00,34.5,34.53,34.5,34.51,36300.0,28.5959,28.6207,28.5959,28.6041,36300.0
2010-04-06 12:10:00,34.52,34.56,34.52,34.54,13900.0,28.6124,28.6456,28.6124,28.629,13900.0
2010-04-06 12:15:00,34.55,34.57,34.55,34.57,17000.0,28.6373,28.6539,28.6373,28.6539,17000.0
2010-04-06 12:20:00,34.56,34.6,34.56,34.6,9300.0,28.6456,28.6787,28.6456,28.6787,9300.0
2010-04-06 12:25:00,34.6,34.6,34.59,34.6,20500.0,28.6787,28.6787,28.6705,28.6787,20500.0
2010-04-06 12:30:00,34.59,34.6,34.54,34.54,29900.0,28.6705,28.6787,28.629,28.629,29900.0
2010-04-06 12:35:00,34.54,34.55,34.5,34.54,15600.0,28.629,28.6373,28.5959,28.629,15600.0
2010-04-06 12:40:00,34.54,34.6,34.54,34.6,7700.0,28.629,28.6787,28.629,28.6787,7700.0
2010-04-06 12:45:00,34.6,34.6,34.57,34.59,15900.0,28.6787,28.6787,28.6539,28.6705,15900.0
2010-04-06 12:50:00,34.59,34.6,34.55,34.58,14000.0,28.6705,28.6787,28.6373,28.6622,14000.0
2010-04-06 12:55:00,34.57,34.6,34.57,34.6,15400.0,28.6539,28.6787,28.6539,28.6787,15400.0
2010-04-06 13:00:00,34.6,34.62,34.58,34.62,24000.0,28.6787,28.6953,28.6622,28.6953,24000.0
2010-04-06 13:05:00,34.63,34.73,34.63,34.73,19000.0,28.7036,28.7865,28.7036,28.7865,19000.0
2010-04-06 13:10:00,34.73,34.76,34.72,34.75,24200.0,28.7865,28.8114,28.7782,28.8031,24200.0
2010-04-06 13:15:00,34.75,34.76,34.73,34.74,16900.0,28.8031,28.8114,28.7865,28.7948,16900.0
2010-04-06 13:20:00,34.73,34.81,34.72,34.81,23000.0,28.7865,28.8528,28.7782,28.8528,23000.0
2010-04-06 13:25:00,34.82,34.87,34.8,34.81,32200.0,28.8611,28.9025,28.8445,28.8528,32200.0
2010-04-06 13:30:00,34.81,34.83,34.74,34.74,31200.0,28.8528,28.8694,28.7948,28.7948,31200.0
2010-04-06 13:35:00,34.74,34.74,34.66,34.66,28800.0,28.7948,28.7948,28.7285,28.7285,28800.0
2010-04-06 13:40:00,34.67,34.71,34.66,34.7,14400.0,28.7368,28.7699,28.7285,28.7616,14400.0
2010-04-06 13:45:00,34.69,34.69,34.64,34.67,18700.0,28.7533,28.7533,28.7119,28.7368,18700.0
2010-04-06 13:50:00,34.67,34.73,34.67,34.72,14100.0,28.7368,28.7865,28.7368,28.7782,14100.0
2010-04-06 13:55:00,34.73,34.75,34.69,34.72,31500.0,28.7865,28.8031,28.7533,28.7782,31500.0
2010-04-06 14:00:00,34.72,34.83,34.72,34.83,38200.0,28.7782,28.8694,28.7782,28.8694,38200.0
2010-04-06 14:05:00,34.82,34.83,34.79,34.83,27000.0,28.8611,28.8694,28.8362,28.8694,27000.0
2010-04-06 14:10:00,34.83,34.87,34.83,34.87,57900.0,28.8694,28.9025,28.8694,28.9025,57900.0
2010-04-06 14:15:00,34.86,34.95,34.86,34.95,35200.0,28.8943,28.9688,28.8943,28.9688,35200.0
2010-04-06 14:20:00,34.94,35.03,34.92,34.98,79300.0,28.9606,29.0352,28.944,28.9937,79300.0
2010-04-06 14:25:00,34.99,35.1,34.98,35.1,59000.0,29.002,29.0932,28.9937,29.0932,59000.0
2010-04-06 14:30:00,35.1,35.12,35.02,35.06,46000.0,29.0932,29.1098,29.0269,29.06,46000.0
2010-04-06 14:35:00,35.03,35.06,34.99,35.04,22200.0,29.0352,29.06,29.002,29.0434,22200.0
2010-04-06 14:40:00,35.05,35.05,34.99,35.0,44300.0,29.0517,29.0517,29.002,29.0103,44300.0
2010-04-06 14:45:00,35.0,35.0,34.95,34.96,48000.0,29.0103,29.0103,28.9688,28.9771,48000.0
2010-04-06 14:50:00,34.96,34.99,34.92,34.96,46200.0,28.9771,29.002,28.944,28.9771,46200.0
2010-04-06 14:55:00,34.97,34.99,34.91,34.96,131200.0,28.9854,29.002,28.9357,28.9771,131200.0
2010-04-06 15:00:00,34.96,34.97,34.85,34.88,72400.0,28.9771,28.9854,28.886,28.9108,72400.0
2010-04-06 15:05:00,34.87,34.88,34.78,34.78,92100.0,28.9025,28.9108,28.8279,28.8279,92100.0
2010-04-06 15:10:00,34.78,34.83,34.76,34.76,68000.0,28.8279,28.8694,28.8114,28.8114,68000.0
2010-04-06 15:15:00,34.76,34.85,34.76,34.84,74800.0,28.8114,28.886,28.8114,28.8777,74800.0
2010-04-06 15:20:00,34.85,34.85,34.78,34.79,49800.0,28.886,28.886,28.8279,28.8362,49800.0
2010-04-06 15:25:00,34.79,34.8,34.76,34.76,28200.0,28.8362,28.8445,28.8114,28.8114,28200.0
2010-04-06 15:30:00,34.76,34.8,34.75,34.79,45600.0,28.8114,28.8445,28.8031,28.8362,45600.0
2010-04-06 15:35:00,34.79,34.8,34.74,34.77,64700.0,28.8362,28.8445,28.7948,28.8197,64700.0
2010-04-06 15:40:00,34.78,34.8,34.78,34.8,81900.0,28.8279,28.8445,28.8279,28.8445,81900.0
2010-04-06 15:45:00,34.79,34.82,34.76,34.79,145500.0,28.8362,28.8611,28.8114,28.8362,145500.0
2010-04-06 15:50:00,34.8,34.81,34.74,34.81,121700.0,28.8445,28.8528,28.7948,28.8528,121700.0
2010-04-06 15:55:00,34.81,34.82,34.77,34.81,113900.0,28.8528,28.8611,28.8197,28.8528,113900.0
2010-04-07 09:30:00,34.08,34.15,34.04,34.07,101500.0,28.2477,28.3058,28.2146,28.2394,101500.0
2010-04-07 09:35:00,34.07,34.07,33.91,34.04,83900.0,28.2394,28.2394,28.1068,28.2146,83900.0
2010-04-07 09:40:00,34.04,34.07,33.92,33.92,81000.0,28.2146,28.2394,28.1151,28.1151,81000.0
2010-04-07 09:45:00,33.92,33.95,33.82,33.88,55900.0,28.1151,28.14,28.0322,28.082,55900.0
2010-04-07 09:50:00,33.88,33.91,33.84,33.88,56900.0,28.082,28.1068,28.0488,28.082,56900.0
2010-04-07 09:55:00,33.88,33.93,33.85,33.88,61400.0,28.082,28.1234,28.0571,28.082,61400.0
2010-04-07 10:00:00,33.88,33.88,33.65,33.67,78100.0,28.082,28.082,27.8913,27.9079,78100.0
2010-04-07 10:05:00,33.66,33.73,33.65,33.65,87200.0,27.8996,27.9576,27.8913,27.8913,87200.0
2010-04-07 10:10:00,33.67,33.68,33.57,33.59,74400.0,27.9079,27.9162,27.825,27.8416,74400.0
2010-04-07 10:15:00,33.6,33.72,33.36,33.36,269900.0,27.8499,27.9493,27.651,27.651,269900.0
2010-04-07 10:20:00,33.37,33.55,33.35,33.51,89800.0,27.6592,27.8084,27.6427,27.7753,89800.0
2010-04-07 10:25:00,33.52,33.59,33.5,33.58,52200.0,27.7836,27.8416,27.767,27.8333,52200.0
2010-04-07 10:30:00,33.58,33.59,33.46,33.5,104500.0,27.8333,27.8416,27.7338,27.767,104500.0
2010-04-07 10:35:00,33.51,33.59,33.49,33.49,25600.0,27.7753,27.8416,27.7587,27.7587,25600.0
2010-04-07 10:40:00,33.49,33.51,33.37,33.38,173700.0,27.7587,27.7753,27.6592,27.6675,173700.0
2010-04-07 10:45:00,33.38,33.38,33.26,33.28,87100.0,27.6675,27.6675,27.5681,27.5846,87100.0
2010-04-07 10:50:00,33.29,33.7,33.22,33.35,1225600.0,27.5929,27.9328,27.5349,27.6427,1225600.0
2010-04-07 10:55:00,33.35,33.44,33.32,33.4,129700.0,27.6427,27.7173,27.6178,27.6841,129700.0
2010-04-07 11:00:00,33.4,33.44,33.32,33.33,269000.0,27.6841,27.7173,27.6178,27.6261,269000.0
2010-04-07 11:05:00,33.32,33.42,33.25,33.42,94900.0,27.6178,27.7007,27.5598,27.7007,94900.0
2010-04-07 11:10:00,33.43,33.49,33.43,33.47,66500.0,27.709,27.7587,27.709,27.7421,66500.0
2010-04-07 11:15:00,33.48,33.53,33.44,33.51,45600.0,27.7504,27.7919,27.7173,27.7753,45600.0
2010-04-07 11:20:00,33.51,33.53,33.42,33.47,118600.0,27.7753,27.7919,27.7007,27.7421,118600.0
2010-04-07 11:25:00,33.47,33.67,33.47,33.54,84200.0,27.7421,27.9079,27.7421,27.8001,84200.0
2010-04-07 11:30:00,33.53,33.64,33.5,33.64,82600.0,27.7919,27.883,27.767,27.883,82600.0
2010-04-07 11:35:00,33.64,33.71,33.64,33.69,79900.0,27.883,27.9411,27.883,27.9245,79900.0
2010-04-07 11:40:00,33.69,33.71,33.67,33.68,38100.0,27.9245,27.9411,27.9079,27.9162,38100.0
2010-04-07 11:45:00,33.68,33.7,33.64,33.65,16500.0,27.9162,27.9328,27.883,27.8913,16500.0
2010-04-07 11:50:00,33.65,33.67,33.57,33.65,33700.0,27.8913,27.9079,27.825,27.8913,33700.0
2010-04-07 11:55:00,33.65,33.72,33.63,33.72,35200.0,27.8913,27.9493,27.8747,27.9493,35200.0
2010-04-07 12:00:00,33.72,33.72,33.54,33.55,27200.0,27.9493,27.9493,27.8001,27.8084,27200.0
2010-04-07 12:05:00,33.55,33.56,33.53,33.53,14400.0,27.8084,27.8167,27.7919,27.7919,14400.0
2010-04-07 12:10:00,33.53,33.56,33.52,33.55,11600.0,27.7919,27.8167,27.7836,27.8084,11600.0
2010-04-07 12:15:00,33.55,33.56,33.48,33.49,15400.0,27.8084,27.8167,27.7504,27.7587,15400.0
2010-04-07 12:20:00,33.51,33.51,33.48,33.5,3700.0,27.7753,27.7753,27.7504,27.767,3700.0
2010-04-07 12:25:00,33.51,33.52,33.47,33.51,17800.0,27.7753,27.7836,27.7421,27.7753,17800.0
2010-04-07 12:30:00,33.48,33.55,33.48,33.55,6700.0,27.7504,27.8084,27.7504,27.8084,6700.0
2010-04-07 12:35:00,33.54,33.54,33.47,33.49,14000.0,27.8001,27.8001,27.7421,27.7587,14000.0
2010-04-07 12:40:00,33.48,33.51,33.45,33.5,33500.0,27.7504,27.7753,27.7256,27.767,33500.0
2010-04-07 12:45:00,33.51,33.55,33.44,33.51,59500.0,27.7753,27.8084,27.7173,27.7753,59500.0
2010-04-07 12:50:00,33.52,33.57,33.48,33.55,15400.0,27.7836,27.825,27.7504,27.8084,15400.0
2010-04-07 12:55:00,33.55,33.55,33.49,33.52,14000.0,27.8084,27.8084,27.7587,27.7836,14000.0
2010-04-07 13:00:00,33.53,33.6,33.52,33.54,14900.0,27.7919,27.8499,27.7836,27.8001,14900.0
2010-04-07 13:05:00,33.54,33.57,33.51,33.52,10500.0,27.8001,27.825,27.7753,27.7836,10500.0
2010-04-07 13:10:00,33.51,33.6,33.51,33.6,21600.0,27.7753,27.8499,27.7753,27.8499,21600.0
2010-04-07 13:15:00,33.59,33.6,33.56,33.58,5800.0,27.8416,27.8499,27.8167,27.8333,5800.0
2010-04-07 13:20:00,33.58,33.63,33.53,33.54,22000.0,27.8333,27.8747,27.7919,27.8001,22000.0
2010-04-07 13:25:00,33.54,33.59,33.54,33.57,9700.0,27.8001,27.8416,27.8001,27.825,9700.0
2010-04-07 13:30:00,33.59,33.6,33.56,33.56,3800.0,27.8416,27.8499,27.8167,27.8167,3800.0
2010-04-07 13:35:00,33.56,33.56,33.55,33.55,5700.0,27.8167,27.8167,27.8084,27.8084,5700.0
2010-04-07 13:40:00,33.56,33.57,33.49,33.49,16400.0,27.8167,27.825,27.7587,27.7587,16400.0
2010-04-07 13:45:00,33.48,33.5,33.43,33.48,16100.0,27.7504,27.767,27.709,27.7504,16100.0
2010-04-07 13:50:00,33.47,33.5,33.42,33.49,42000.0,27.7421,27.767,27.7007,27.7587,42000.0
2010-04-07 13:55:00,33.49,33.52,33.41,33.46,28700.0,27.7587,27.7836,27.6924,27.7338,28700.0
2010-04-07 14:00:00,33.47,33.48,33.39,33.39,37900.0,27.7421,27.7504,27.6758,27.6758,37900.0
2010-04-07 14:05:00,33.39,33.39,33.29,33.3,96100.0,27.6758,27.6758,27.5929,27.6012,96100.0
2010-04-07 14:10:00,33.31,33.32,33.28,33.3,59100.0,27.6095,27.6178,27.5846,27.6012,59100.0
2010-04-07 14:15:00,33.29,33.36,33.29,33.32,105900.0,27.5929,27.651,27.5929,27.6178,105900.0
2010-04-07 14:20:00,33.33,33.33,33.25,33.25,116500.0,27.6261,27.6261,27.5598,27.5598,116500.0
2010-04-07 14:25:00,33.26,33.26,33.15,33.23,93700.0,27.5681,27.5681,27.4769,27.5432,93700.0
2010-04-07 14:30:00,33.23,33.24,33.15,33.18,98600.0,27.5432,27.5515,27.4769,27.5018,98600.0
2010-04-07 14:35:00,33.19,33.2,33.03,33.14,91400.0,27.51,27.5183,27.3774,27.4686,91400.0
2010-04-07 14:40:00,33.13,33.14,33.08,33.11,75600.0,27.4603,27.4686,27.4189,27.4437,75600.0
2010-04-07 14:45:00,33.11,33.14,33.09,33.14,117500.0,27.4437,27.4686,27.4272,27.4686,117500.0
2010-04-07 14:50:00,33.13,33.17,33.11,33.14,68700.0,27.4603,27.4935,27.4437,27.4686,68700.0
2010-04-07 14:55:00,33.14,33.19,33.12,33.19,63600.0,27.4686,27.51,27.452,27.51,63600.0
2010-04-07 15:00:00,33.19,33.19,33.03,33.08,150500.0,27.51,27.51,27.3774,27.4189,150500.0
2010-04-07 15:05:00,33.08,33.14,32.97,32.99,183900.0,27.4189,27.4686,27.3277,27.3443,183900.0
2010-04-07 15:10:00,32.99,32.99,32.94,32.95,111800.0,27.3443,27.3443,27.3028,27.3111,111800.0
2010-04-07 15:15:00,32.94,33.0,32.92,32.96,115800.0,27.3028,27.3526,27.2863,27.3194,115800.0
2010-04-07 15:20:00,32.97,33.02,32.94,33.01,79300.0,27.3277,27.3691,27.3028,27.3608,79300.0
2010-04-07 15:25:00,33.01,33.01,32.94,32.94,65400.0,27.3608,27.3608,27.3028,27.3028,65400.0
2010-04-07 15:30:00,32.94,33.0,32.88,32.91,113700.0,27.3028,27.3526,27.2531,27.278,113700.0
2010-04-07 15:35:00,32.9,32.97,32.86,32.95,95400.0,27.2697,27.3277,27.2365,27.3111,95400.0
2010-04-07 15:40:00,32.96,32.97,32.87,32.87,67200.0,27.3194,27.3277,27.2448,27.2448,67200.0
2010-04-07 15:45:00,32.87,33.0,32.87,32.92,193300.0,27.2448,27.3526,27.2448,27.2863,193300.0
2010-04-07 15:50:00,32.92,33.0,32.91,32.93,190700.0,27.2863,27.3526,27.278,27.2945,190700.0
2010-04-07 15:55:00,32.93,33.11,32.92,33.09,362800.0,27.2945,27.4437,27.2863,27.4272,362800.0
2010-04-08 09:30:00,32.76,32.77,32.57,32.67,39400.0,27.1536,27.1619,26.9961,27.079,39400.0
2010-04-08 09:35:00,32.67,32.75,32.65,32.68,72400.0,27.079,27.1453,27.0625,27.0873,72400.0
2010-04-08 09:40:00,32.67,32.69,32.57,32.58,51100.0,27.079,27.0956,26.9961,27.0044,51100.0
2010-04-08 09:45:00,32.58,32.72,32.58,32.69,106300.0,27.0044,27.1205,27.0044,27.0956,106300.0
2010-04-08 09:50:00,32.69,32.87,32.69,32.86,65900.0,27.0956,27.2448,27.0956,27.2365,65900.0
2010-04-08 09:55:00,32.86,32.99,32.82,32.99,54800.0,27.2365,27.3443,27.2034,27.3443,54800.0
2010-04-08 10:00:00,33.0,33.04,32.99,32.99,111500.0,27.3526,27.3857,27.3443,27.3443,111500.0
2010-04-08 10:05:00,32.99,33.05,32.96,33.03,63800.0,27.3443,27.394,27.3194,27.3774,63800.0
2010-04-08 10:10:00,33.03,33.07,32.99,33.0,69200.0,27.3774,27.4106,27.3443,27.3526,69200.0
2010-04-08 10:15:00,33.0,33.06,32.99,33.06,49400.0,27.3526,27.4023,27.3443,27.4023,49400.0
2010-04-08 10:20:00,33.06,33.12,33.06,33.1,49100.0,27.4023,27.452,27.4023,27.4354,49100.0
2010-04-08 10:25:00,33.1,33.22,33.09,33.21,32000.0,27.4354,27.5349,27.4272,27.5266,32000.0
2010-04-08 10:30:00,33.21,33.33,33.21,33.33,34200.0,27.5266,27.6261,27.5266,27.6261,34200.0
2010-04-08 10:35:00,33.33,33.34,33.26,33.3,30400.0,27.6261,27.6344,27.5681,27.6012,30400.0
2010-04-08 10:40:00,33.3,33.32,33.27,33.3,15800.0,27.6012,27.6178,27.5764,27.6012,15800.0
2010-04-08 10:45:00,33.31,33.39,33.3,33.37,15300.0,27.6095,27.6758,27.6012,27.6592,15300.0
2010-04-08 10:50:00,33.38,33.38,33.23,33.32,31400.0,27.6675,27.6675,27.5432,27.6178,31400.0
2010-04-08 10:55:00,33.31,33.33,33.22,33.24,13900.0,27.6095,27.6261,27.5349,27.5515,13900.0
2010-04-08 11:00:00,33.26,33.3,33.24,33.29,16500.0,27.5681,27.6012,27.5515,27.5929,16500.0
2010-04-08 11:05:00,33.28,33.3,33.22,33.22,25000.0,27.5846,27.6012,27.5349,27.5349,25000.0
2010-04-08 11:10:00,33.22,33.23,33.15,33.2,34900.0,27.5349,27.5432,27.4769,27.5183,34900.0
2010-04-08 11:15:00,33.21,33.23,33.18,33.18,19000.0,27.5266,27.5432,27.5018,27.5018,19000.0
2010-04-08 11:20:00,33.19,33.28,33.19,33.24,18400.0,27.51,27.5846,27.51,27.5515,18400.0
2010-04-08 11:25:00,33.24,33.26,33.19,33.19,16800.0,27.5515,27.5681,27.51,27.51,16800.0
2010-04-08 11:30:00,33.18,33.2,33.17,33.19,12300.0,27.5018,27.5183,27.4935,27.51,12300.0
2010-04-08 11:35:00,33.2,33.3,33.2,33.25,28600.0,27.5183,27.6012,27.5183,27.5598,28600.0
2010-04-08 11:40:00,33.25,33.3,33.25,33.28,12400.0,27.5598,27.6012,27.5598,27.5846,12400.0
2010-04-08 11:45:00,33.28,33.29,33.24,33.26,27000.0,27.5846,27.5929,27.5515,27.5681,27000.0
2010-04-08 11:50:00,33.26,33.33,33.25,33.31,25300.0,27.5681,27.6261,27.5598,27.6095,25300.0
2010-04-08 11:55:00,33.31,33.36,33.29,33.29,10200.0,27.6095,27.651,27.5929,27.5929,10200.0
2010-04-08 12:00:00,33.3,33.3,33.24,33.26,22400.0,27.6012,27.6012,27.5515,27.5681,22400.0
2010-04-08 12:05:00,33.26,33.35,33.24,33.34,18200.0,27.5681,27.6427,27.5515,27.6344,18200.0
2010-04-08 12:10:00,33.33,33.35,33.32,33.35,7300.0,27.6261,27.6427,27.6178,27.6427,7300.0
2010-04-08 12:15:00,33.35,33.46,33.35,33.45,22900.0,27.6427,27.7338,27.6427,27.7256,22900.0
2010-04-08 12:20:00,33.45,33.5,33.45,33.49,10600.0,27.7256,27.767,27.7256,27.7587,10600.0
2010-04-08 12:25:00,33.49,33.49,33.4,33.44,25000.0,27.7587,27.7587,27.6841,27.7173,25000.0
2010-04-08 12:30:00,33.44,33.47,33.42,33.43,30700.0,27.7173,27.7421,27.7007,27.709,30700.0
2010-04-08 12:35:00,33.44,33.49,33.42,33.49,23500.0,27.7173,27.7587,27.7007,27.7587,23500.0
2010-04-08 12:40:00,33.49,33.5,33.44,33.47,18500.0,27.7587,27.767,27.7173,27.7421,18500.0
2010-04-08 12:45:00,33.47,33.58,33.47,33.56,33500.0,27.7421,27.8333,27.7421,27.8167,33500.0
2010-04-08 12:50:00,33.56,33.59,33.51,33.53,19600.0,27.8167,27.8416,27.7753,27.7919,19600.0
2010-04-08 12:55:00,33.53,33.6,33.53,33.6,11000.0,27.7919,27.8499,27.7919,27.8499,11000.0
2010-04-08 13:00:00,33.6,33.64,33.58,33.64,32000.0,27.8499,27.883,27.8333,27.883,32000.0
2010-04-08 13:05:00,33.65,33.68,33.6,33.61,34900.0,27.8913,27.9162,27.8499,27.8582,34900.0
2010-04-08 13:10:00,33.62,33.65,33.57,33.64,46900.0,27.8665,27.8913,27.825,27.883,46900.0
2010-04-08 13:15:00,33.65,33.65,33.59,33.59,59400.0,27.8913,27.8913,27.8416,27.8416,59400.0
2010-04-08 13:20:00,33.6,33.69,33.56,33.67,45600.0,27.8499,27.9245,27.8167,27.9079,45600.0
2010-04-08 13:25:00,33.68,33.68,33.63,33.67,14900.0,27.9162,27.9162,27.8747,27.9079,14900.0
2010-04-08 13:30:00,33.68,33.7,33.65,33.69,44500.0,27.9162,27.9328,27.8913,27.9245,44500.0
2010-04-08 13:35:00,33.7,33.8,33.69,33.8,42600.0,27.9328,28.0157,27.9245,28.0157,42600.0
2010-04-08 13:40:00,33.79,33.81,33.74,33.75,42900.0,28.0074,28.0239,27.9659,27.9742,42900.0
2010-04-08 13:45:00,33.75,33.8,33.75,33.78,50800.0,27.9742,28.0157,27.9742,27.9991,50800.0
2010-04-08 13:50:00,33.79,33.79,33.7,33.73,44900.0,28.0074,28.0074,27.9328,27.9576,44900.0
2010-04-08 13:55:00,33.73,33.74,33.68,33.71,24000.0,27.9576,27.9659,27.9162,27.9411,24000.0
2010-04-08 14:00:00,33.71,33.78,33.65,33.78,21400.0,27.9411,27.9991,27.8913,27.9991,21400.0
2010-04-08 14:05:00,33.78,33.78,33.72,33.74,35900.0,27.9991,27.9991,27.9493,27.9659,35900.0
2010-04-08 14:10:00,33.74,33.74,33.69,33.71,27300.0,27.9659,27.9659,27.9245,27.9411,27300.0
2010-04-08 14:15:00,33.73,33.75,33.71,33.74,16900.0,27.9576,27.9742,27.9411,27.9659,16900.0
2010-04-08 14:20:00,33.74,33.76,33.74,33.75,27600.0,27.9659,27.9825,27.9659,27.9742,27600.0
2010-04-08 14:25:00,33.75,33.8,33.75,33.79,15700.0,27.9742,28.0157,27.9742,28.0074,15700.0
2010-04-08 14:30:00,33.8,33.8,33.75,33.75,21400.0,28.0157,28.0157,27.9742,27.9742,21400.0
2010-04-08 14:35:00,33.76,33.8,33.75,33.8,18500.0,27.9825,28.0157,27.9742,28.0157,18500.0
2010-04-08 14:40:00,33.8,33.84,33.79,33.79,23800.0,28.0157,28.0488,28.0074,28.0074,23800.0
2010-04-08 14:45:00,33.79,33.86,33.79,33.86,20400.0,28.0074,28.0654,28.0074,28.0654,20400.0
2010-04-08 14:50:00,33.87,33.87,33.85,33.87,19900.0,28.0737,28.0737,28.0571,28.0737,19900.0
2010-04-08 14:55:00,33.87,33.9,33.86,33.89,39500.0,28.0737,28.0985,28.0654,28.0903,39500.0
2010-04-08 15:00:00,33.9,33.93,33.89,33.93,36000.0,28.0985,28.1234,28.0903,28.1234,36000.0
2010-04-08 15:05:00,33.92,33.94,33.9,33.9,39500.0,28.1151,28.1317,28.0985,28.0985,39500.0
2010-04-08 15:10:00,33.9,33.9,33.84,33.86,38800.0,28.0985,28.0985,28.0488,28.0654,38800.0
2010-04-08 15:15:00,33.86,33.87,33.8,33.86,45200.0,28.0654,28.0737,28.0157,28.0654,45200.0
2010-04-08 15:20:00,33.86,33.92,33.85,33.92,45100.0,28.0654,28.1151,28.0571,28.1151,45100.0
2010-04-08 15:25:00,33.92,33.94,33.92,33.94,52000.0,28.1151,28.1317,28.1151,28.1317,52000.0
2010-04-08 15:30:00,33.93,33.94,33.92,33.94,35800.0,28.1234,28.1317,28.1151,28.1317,35800.0
2010-04-08 15:35:00,33.94,34.0,33.93,33.96,54300.0,28.1317,28.1814,28.1234,28.1483,54300.0
2010-04-08 15:40:00,33.96,33.98,33.96,33.97,43300.0,28.1483,28.1648,28.1483,28.1566,43300.0
2010-04-08 15:45:00,33.97,34.04,33.94,33.94,115900.0,28.1566,28.2146,28.1317,28.1317,115900.0
2010-04-08 15:50:00,33.94,33.95,33.9,33.91,168000.0,28.1317,28.14,28.0985,28.1068,168000.0
2010-04-08 15:55:00,33.91,33.93,33.88,33.93,201900.0,28.1068,28.1234,28.082,28.1234,201900.0
2010-04-09 09:30:00,33.82,33.87,33.79,33.85,29700.0,28.0322,28.0737,28.0074,28.0571,29700.0
2010-04-09 09:35:00,33.86,33.89,33.73,33.75,46200.0,28.0654,28.0903,27.9576,27.9742,46200.0
2010-04-09 09:40:00,33.76,33.86,33.62,33.63,33300.0,27.9825,28.0654,27.8665,27.8747,33300.0
2010-04-09 09:45:00,33.6,33.62,33.43,33.44,27200.0,27.8499,27.8665,27.709,27.7173,27200.0
2010-04-09 09:50:00,33.44,33.5,33.43,33.48,34200.0,27.7173,27.767,27.709,27.7504,34200.0
2010-04-09 09:55:00,33.49,33.72,33.49,33.67,33900.0,27.7587,27.9493,27.7587,27.9079,33900.0
2010-04-09 10:00:00,33.67,33.7,33.59,33.64,44300.0,27.9079,27.9328,27.8416,27.883,44300.0
2010-04-09 10:05:00,33.64,33.75,33.63,33.73,33300.0,27.883,27.9742,27.8747,27.9576,33300.0
2010-04-09 10:10:00,33.73,33.75,33.67,33.69,49700.0,27.9576,27.9742,27.9079,27.9245,49700.0
2010-04-09 10:15:00,33.69,33.77,33.68,33.69,38000.0,27.9245,27.9908,27.9162,27.9245,38000.0
2010-04-09 10:20:00,33.69,33.7,33.5,33.51,54100.0,27.9245,27.9328,27.767,27.7753,54100.0
2010-04-09 10:25:00,33.52,33.55,33.33,33.43,31600.0,27.7836,27.8084,27.6261,27.709,31600.0
2010-04-09 10:30:00,33.43,33.49,33.35,33.39,34900.0,27.709,27.7587,27.6427,27.6758,34900.0
2010-04-09 10:35:00,33.4,33.47,33.38,33.4,27800.0,27.6841,27.7421,27.6675,27.6841,27800.0
2010-04-09 10:40:00,33.4,33.46,33.39,33.42,38700.0,27.6841,27.7338,27.6758,27.7007,38700.0
2010-04-09 10:45:00,33.42,33.45,33.39,33.4,46100.0,27.7007,27.7256,27.6758,27.6841,46100.0
2010-04-09 10:50:00,33.39,33.41,33.34,33.37,33600.0,27.6758,27.6924,27.6344,27.6592,33600.0
2010-04-09 10:55:00,33.37,33.41,33.28,33.33,25700.0,27.6592,27.6924,27.5846,27.6261,25700.0
2010-04-09 11:00:00,33.34,33.34,33.27,33.29,25500.0,27.6344,27.6344,27.5764,27.5929,25500.0
2010-04-09 11:05:00,33.3,33.3,33.21,33.27,35500.0,27.6012,27.6012,27.5266,27.5764,35500.0
2010-04-09 11:10:00,33.27,33.36,33.26,33.36,23900.0,27.5764,27.651,27.5681,27.651,23900.0
2010-04-09 11:15:00,33.37,33.39,33.36,33.38,23000.0,27.6592,27.6758,27.651,27.6675,23000.0
2010-04-09 11:20:00,33.37,33.47,33.36,33.46,32700.0,27.6592,27.7421,27.651,27.7338,32700.0
2010-04-09 11:25:00,33.45,33.49,33.4,33.49,24200.0,27.7256,27.7587,27.6841,27.7587,24200.0
2010-04-09 11:30:00,33.49,33.51,33.48,33.5,32900.0,27.7587,27.7753,27.7504,27.767,32900.0
2010-04-09 11:35:00,33.49,33.6,33.49,33.6,18400.0,27.7587,27.8499,27.7587,27.8499,18400.0
2010-04-09 11:40:00,33.59,33.61,33.58,33.58,14100.0,27.8416,27.8582,27.8333,27.8333,14100.0
2010-04-09 11:45:00,33.59,33.63,33.57,33.59,29300.0,27.8416,27.8747,27.825,27.8416,29300.0
2010-04-09 11:50:00,33.59,33.72,33.59,33.72,19100.0,27.8416,27.9493,27.8416,27.9493,19100.0
2010-04-09 11:55:00,33.72,33.73,33.63,33.66,28000.0,27.9493,27.9576,27.8747,27.8996,28000.0
2010-04-09 12:00:00,33.65,33.66,33.61,33.64,17100.0,27.8913,27.8996,27.8582,27.883,17100.0
2010-04-09 12:05:00,33.64,33.65,33.61,33.63,41000.0,27.883,27.8913,27.8582,27.8747,41000.0
2010-04-09 12:10:00,33.63,33.64,33.58,33.63,40800.0,27.8747,27.883,27.8333,27.8747,40800.0
2010-04-09 12:15:00,33.63,33.66,33.61,33.61,11300.0,27.8747,27.8996,27.8582,27.8582,11300.0
2010-04-09 12:20:00,33.62,33.62,33.59,33.61,40300.0,27.8665,27.8665,27.8416,27.8582,40300.0
2010-04-09 12:25:00,33.62,33.63,33.6,33.6,16200.0,27.8665,27.8747,27.8499,27.8499,16200.0
2010-04-09 12:30:00,33.61,33.61,33.6,33.6,17500.0,27.8582,27.8582,27.8499,27.8499,17500.0
2010-04-09 12:35:00,33.6,33.64,33.59,33.59,24000.0,27.8499,27.883,27.8416,27.8416,24000.0
2010-04-09 12:40:00,33.6,33.63,33.6,33.6,21300.0,27.8499,27.8747,27.8499,27.8499,21300.0
2010-04-09 12:45:00,33.61,33.63,33.59,33.59,22800.0,27.8582,27.8747,27.8416,27.8416,22800.0
2010-04-09 12:50:00,33.6,33.6,33.52,33.53,12800.0,27.8499,27.8499,27.7836,27.7919,12800.0
2010-04-09 12:55:00,33.53,33.58,33.53,33.58,17600.0,27.7919,27.8333,27.7919,27.8333,17600.0
2010-04-09 13:00:00,33.58,33.59,33.49,33.5,15100.0,27.8333,27.8416,27.7587,27.767,15100.0
2010-04-09 13:05:00,33.49,33.53,33.46,33.5,16100.0,27.7587,27.7919,27.7338,27.767,16100.0
2010-04-09 13:10:00,33.5,33.54,33.49,33.53,13800.0,27.767,27.8001,27.7587,27.7919,13800.0
2010-04-09 13:15:00,33.54,33.56,33.51,33.56,25000.0,27.8001,27.8167,27.7753,27.8167,25000.0
2010-04-09 13:20:00,33.56,33.58,33.53,33.55,18800.0,27.8167,27.8333,27.7919,27.8084,18800.0
2010-04-09 13:25:00,33.56,33.58,33.55,33.56,13300.0,27.8167,27.8333,27.8084,27.8167,13300.0
2010-04-09 13:30:00,33.56,33.59,33.54,33.59,14700.0,27.8167,27.8416,27.8001,27.8416,14700.0
2010-04-09 13:35:00,33.59,33.61,33.57,33.61,15200.0,27.8416,27.8582,27.825,27.8582,15200.0
2010-04-09 13:40:00,33.62,33.66,33.6,33.66,9500.0,27.8665,27.8996,27.8499,27.8996,9500.0
2010-04-09 13:45:00,33.66,33.66,33.55,33.59,29000.0,27.8996,27.8996,27.8084,27.8416,29000.0
2010-04-09 13:50:00,33.59,33.61,33.58,33.59,9700.0,27.8416,27.8582,27.8333,27.8416,9700.0
2010-04-09 13:55:00,33.59,33.61,33.55,33.6,17500.0,27.8416,27.8582,27.8084,27.8499,17500.0
2010-04-09 14:00:00,33.6,33.6,33.53,33.54,14600.0,27.8499,27.8499,27.7919,27.8001,14600.0
2010-04-09 14:05:00,33.54,33.61,33.54,33.6,12900.0,27.8001,27.8582,27.8001,27.8499,12900.0
2010-04-09 14:10:00,33.6,33.64,33.6,33.6,12900.0,27.8499,27.883,27.8499,27.8499,12900.0
2010-04-09 14:15:00,33.6,33.62,33.57,33.62,14100.0,27.8499,27.8665,27.825,27.8665,14100.0
2010-04-09 14:20:00,33.61,33.62,33.56,33.58,18300.0,27.8582,27.8665,27.8167,27.8333,18300.0
2010-04-09 14:25:00,33.58,33.63,33.58,33.58,40200.0,27.8333,27.8747,27.8333,27.8333,40200.0
2010-04-09 14:30:00,33.58,33.59,33.55,33.56,10800.0,27.8333,27.8416,27.8084,27.8167,10800.0
2010-04-09 14:35:00,33.56,33.62,33.54,33.6,42500.0,27.8167,27.8665,27.8001,27.8499,42500.0
2010-04-09 14:40:00,33.6,33.63,33.57,33.58,22400.0,27.8499,27.8747,27.825,27.8333,22400.0
2010-04-09 14:45:00,33.57,33.62,33.55,33.55,18900.0,27.825,27.8665,27.8084,27.8084,18900.0
2010-04-09 14:50:00,33.55,33.65,33.54,33.65,26500.0,27.8084,27.8913,27.8001,27.8913,26500.0
2010-04-09 14:55:00,33.64,33.67,33.6,33.61,16300.0,27.883,27.9079,27.8499,27.8582,16300.0
2010-04-09 15:00:00,33.61,33.66,33.6,33.61,21700.0,27.8582,27.8996,27.8499,27.8582,21700.0
2010-04-09 15:05:00,33.61,33.64,33.6,33.63,13300.0,27.8582,27.883,27.8499,27.8747,13300.0
2010-04-09 15:10:00,33.62,33.67,33.61,33.67,16600.0,27.8665,27.9079,27.8582,27.9079,16600.0
2010-04-09 15:15:00,33.66,33.71,33.64,33.7,32700.0,27.8996,27.9411,27.883,27.9328,32700.0
2010-04-09 15:20:00,33.7,33.75,33.67,33.75,42600.0,27.9328,27.9742,27.9079,27.9742,42600.0
2010-04-09 15:25:00,33.75,33.75,33.71,33.75,59500.0,27.9742,27.9742,27.9411,27.9742,59500.0
2010-04-09 15:30:00,33.74,33.8,33.74,33.79,50400.0,27.9659,28.0157,27.9659,28.0074,50400.0
2010-04-09 15:35:00,33.79,33.81,33.79,33.81,75300.0,28.0074,28.0239,28.0074,28.0239,75300.0
2010-04-09 15:40:00,33.81,33.85,33.8,33.83,63200.0,28.0239,28.0571,28.0157,28.0405,63200.0
2010-04-09 15:45:00,33.83,33.87,33.83,33.87,76900.0,28.0405,28.0737,28.0405,28.0737,76900.0
2010-04-09 15:50:00,33.87,33.87,33.78,33.78,160800.0,28.0737,28.0737,27.9991,27.9991,160800.0
2010-04-09 15:55:00,33.78,33.8,33.74,33.77,142900.0,27.9991,28.0157,27.9659,27.9908,142900.0
2010-04-12 09:30:00,34.01,34.03,33.94,34.0,35100.0,28.1897,28.2063,28.1317,28.1814,35100.0
2010-04-12 09:35:00,34.0,34.04,33.96,33.96,22000.0,28.1814,28.2146,28.1483,28.1483,22000.0
2010-04-12 09:40:00,33.97,34.02,33.91,33.95,23600.0,28.1566,28.198,28.1068,28.14,23600.0
2010-04-12 09:45:00,33.95,34.02,33.94,34.02,38300.0,28.14,28.198,28.1317,28.198,38300.0
2010-04-12 09:50:00,34.02,34.1,34.02,34.08,46800.0,28.198,28.2643,28.198,28.2477,46800.0
2010-04-12 09:55:00,34.08,34.13,34.06,34.1,50500.0,28.2477,28.2892,28.2312,28.2643,50500.0
2010-04-12 10:00:00,34.1,34.17,34.09,34.17,41500.0,28.2643,28.3223,28.256,28.3223,41500.0
2010-04-12 10:05:00,34.18,34.2,34.15,34.18,15000.0,28.3306,28.3472,28.3058,28.3306,15000.0
2010-04-12 10:10:00,34.2,34.26,34.19,34.26,25100.0,28.3472,28.3969,28.3389,28.3969,25100.0
2010-04-12 10:15:00,34.25,34.25,34.23,34.24,20600.0,28.3886,28.3886,28.3721,28.3804,20600.0
2010-04-12 10:20:00,34.25,34.3,34.24,34.26,36200.0,28.3886,28.4301,28.3804,28.3969,36200.0
2010-04-12 10:25:00,34.26,34.38,34.24,34.37,28200.0,28.3969,28.4964,28.3804,28.4881,28200.0
2010-04-12 10:30:00,34.38,34.38,34.34,34.36,31500.0,28.4964,28.4964,28.4632,28.4798,31500.0
2010-04-12 10:35:00,34.35,34.36,34.32,34.35,38300.0,28.4715,28.4798,28.4467,28.4715,38300.0
2010-04-12 10:40:00,34.36,34.37,34.33,34.36,22900.0,28.4798,28.4881,28.455,28.4798,22900.0
2010-04-12 10:45:00,34.36,34.37,34.31,34.33,19000.0,28.4798,28.4881,28.4384,28.455,19000.0
2010-04-12 10:50:00,34.32,34.36,34.32,34.36,17700.0,28.4467,28.4798,28.4467,28.4798,17700.0
2010-04-12 10:55:00,34.36,34.4,34.36,34.4,20700.0,28.4798,28.513,28.4798,28.513,20700.0
2010-04-12 11:00:00,34.39,34.4,34.39,34.39,31600.0,28.5047,28.513,28.5047,28.5047,31600.0
2010-04-12 11:05:00,34.4,34.4,34.35,34.36,21400.0,28.513,28.513,28.4715,28.4798,21400.0
2010-04-12 11:10:00,34.35,34.36,34.26,34.27,27500.0,28.4715,28.4798,28.3969,28.4052,27500.0
2010-04-12 11:15:00,34.28,34.29,34.22,34.22,16200.0,28.4135,28.4218,28.3638,28.3638,16200.0
2010-04-12 11:20:00,34.22,34.22,34.13,34.15,25800.0,28.3638,28.3638,28.2892,28.3058,25800.0
2010-04-12 11:25:00,34.14,34.15,34.1,34.1,6100.0,28.2975,28.3058,28.2643,28.2643,6100.0
2010-04-12 11:30:00,34.1,34.1,34.03,34.1,27400.0,28.2643,28.2643,28.2063,28.2643,27400.0
2010-04-12 11:35:00,34.09,34.19,34.08,34.17,31300.0,28.256,28.3389,28.2477,28.3223,31300.0
2010-04-12 11:40:00,34.17,34.18,34.07,34.08,20000.0,28.3223,28.3306,28.2394,28.2477,20000.0
2010-04-12 11:45:00,34.07,34.1,33.99,34.01,22400.0,28.2394,28.2643,28.1731,28.1897,22400.0
2010-04-12 11:50:00,34.0,34.0,33.94,33.95,10500.0,28.1814,28.1814,28.1317,28.14,10500.0
2010-04-12 11:55:00,33.94,33.96,33.92,33.94,15100.0,28.1317,28.1483,28.1151,28.1317,15100.0
2010-04-12 12:00:00,33.94,34.11,33.94,34.07,67400.0,28.1317,28.2726,28.1317,28.2394,67400.0
2010-04-12 12:05:00,34.05,34.06,33.97,33.99,17500.0,28.2229,28.2312,28.1566,28.1731,17500.0
2010-04-12 12:10:00,34.0,34.03,33.99,34.01,50000.0,28.1814,28.2063,28.1731,28.1897,50000.0
2010-04-12 12:15:00,34.01,34.01,33.97,34.0,30900.0,28.1897,28.1897,28.1566,28.1814,30900.0
2010-04-12 12:20:00,34.0,34.01,33.98,33.99,21600.0,28.1814,28.1897,28.1648,28.1731,21600.0
2010-04-12 12:25:00,34.0,34.04,33.99,34.02,32800.0,28.1814,28.2146,28.1731,28.198,32800.0
2010-04-12 12:30:00,34.02,34.09,34.0,34.02,45200.0,28.198,28.256,28.1814,28.198,45200.0
2010-04-12 12:35:00,34.01,34.07,34.01,34.03,57800.0,28.1897,28.2394,28.1897,28.2063,57800.0
2010-04-12 12:40:00,34.04,34.04,34.01,34.03,27500.0,28.2146,28.2146,28.1897,28.2063,27500.0
2010-04-12 12:45:00,34.02,34.04,34.01,34.02,22700.0,28.198,28.2146,28.1897,28.198,22700.0
2010-04-12 12:50:00,34.03,34.13,34.03,34.13,14600.0,28.2063,28.2892,28.2063,28.2892,14600.0
2010-04-12 12:55:00,34.14,34.15,34.08,34.08,33200.0,28.2975,28.3058,28.2477,28.2477,33200.0
2010-04-12 13:00:00,34.08,34.09,34.04,34.06,12600.0,28.2477,28.256,28.2146,28.2312,12600.0
2010-04-12 13:05:00,34.06,34.11,34.04,34.08,23100.0,28.2312,28.2726,28.2146,28.2477,23100.0
2010-04-12 13:10:00,34.1,34.11,34.09,34.1,21200.0,28.2643,28.2726,28.256,28.2643,21200.0
2010-04-12 13:15:00,34.1,34.14,34.09,34.09,18300.0,28.2643,28.2975,28.256,28.256,18300.0
2010-04-12 13:20:00,34.1,34.14,34.08,34.09,37800.0,28.2643,28.2975,28.2477,28.256,37800.0
2010-04-12 13:25:00,34.1,34.15,34.1,34.14,16600.0,28.2643,28.3058,28.2643,28.2975,16600.0
2010-04-12 13:30:00,34.14,34.2,34.14,34.16,6400.0,28.2975,28.3472,28.2975,28.314,6400.0
2010-04-12 13:35:00,34.17,34.23,34.16,34.23,21200.0,28.3223,28.3721,28.314,28.3721,21200.0
2010-04-12 13:40:00,34.22,34.28,34.22,34.26,32400.0,28.3638,28.4135,28.3638,28.3969,32400.0
2010-04-12 13:45:00,34.26,34.3,34.24,34.28,25600.0,28.3969,28.4301,28.3804,28.4135,25600.0
2010-04-12 13:50:00,34.28,34.32,34.25,34.27,38500.0,28.4135,28.4467,28.3886,28.4052,38500.0
2010-04-12 13:55:00,34.25,34.26,34.18,34.21,11300.0,28.3886,28.3969,28.3306,28.3555,11300.0
2010-04-12 14:00:00,34.17,34.23,34.16,34.22,315000.0,28.3223,28.3721,28.314,28.3638,315000.0
2010-04-12 14:05:00,34.24,34.42,34.18,34.36,336100.0,28.3804,28.5295,28.3306,28.4798,336100.0
2010-04-12 14:10:00,34.35,34.36,34.27,34.27,12600.0,28.4715,28.4798,28.4052,28.4052,12600.0
2010-04-12 14:15:00,34.26,34.26,34.21,34.22,9900.0,28.3969,28.3969,28.3555,28.3638,9900.0
2010-04-12 14:20:00,34.22,34.22,34.19,34.2,13300.0,28.3638,28.3638,28.3389,28.3472,13300.0
2010-04-12 14:25:00,34.21,34.24,34.2,34.24,43800.0,28.3555,28.3804,28.3472,28.3804,43800.0
2010-04-12 14:30:00,34.24,34.28,34.23,34.28,36600.0,28.3804,28.4135,28.3721,28.4135,36600.0
2010-04-12 14:35:00,34.28,34.28,34.2,34.21,23700.0,28.4135,28.4135,28.3472,28.3555,23700.0
2010-04-12 14:40:00,34.22,34.24,34.15,34.18,33600.0,28.3638,28.3804,28.3058,28.3306,33600.0
2010-04-12 14:45:00,34.18,34.24,34.18,34.21,12500.0,28.3306,28.3804,28.3306,28.3555,12500.0
2010-04-12 14:50:00,34.21,34.23,34.2,34.22,9600.0,28.3555,28.3721,28.3472,28.3638,9600.0
2010-04-12 14:55:00,34.22,34.25,34.19,34.2,15900.0,28.3638,28.3886,28.3389,28.3472,15900.0
2010-04-12 15:00:00,34.21,34.26,34.14,34.14,30800.0,28.3555,28.3969,28.2975,28.2975,30800.0
2010-04-12 15:05:00,34.14,34.23,34.12,34.22,19100.0,28.2975,28.3721,28.2809,28.3638,19100.0
2010-04-12 15:10:00,34.22,34.23,34.17,34.23,12900.0,28.3638,28.3721,28.3223,28.3721,12900.0
2010-04-12 15:15:00,34.24,34.25,34.16,34.21,15700.0,28.3804,28.3886,28.314,28.3555,15700.0
2010-04-12 15:20:00,34.21,34.22,34.07,34.08,30100.0,28.3555,28.3638,28.2394,28.2477,30100.0
2010-04-12 15:25:00,34.08,34.14,34.08,34.14,17600.0,28.2477,28.2975,28.2477,28.2975,17600.0
2010-04-12 15:30:00,34.13,34.22,34.12,34.2,88900.0,28.2892,28.3638,28.2809,28.3472,88900.0
2010-04-12 15:35:00,34.2,34.23,34.15,34.18,41400.0,28.3472,28.3721,28.3058,28.3306,41400.0
2010-04-12 15:40:00,34.18,34.23,34.18,34.2,37500.0,28.3306,28.3721,28.3306,28.3472,37500.0
2010-04-12 15:45:00,34.22,34.26,34.17,34.24,74400.0,28.3638,28.3969,28.3223,28.3804,74400.0
2010-04-12 15:50:00,34.24,34.28,34.2,34.24,111500.0,28.3804,28.4135,28.3472,28.3804,111500.0
2010-04-12 15:55:00,34.24,34.26,34.22,34.24,90400.0,28.3804,28.3969,28.3638,28.3804,90400.0
2010-04-13 09:30:00,34.2,34.3,34.2,34.26,24400.0,28.3472,28.4301,28.3472,28.3969,24400.0
2010-04-13 09:35:00,34.28,34.28,34.22,34.28,20500.0,28.4135,28.4135,28.3638,28.4135,20500.0
2010-04-13 09:40:00,34.28,34.38,34.28,34.37,29800.0,28.4135,28.4964,28.4135,28.4881,29800.0
2010-04-13 09:45:00,34.37,34.43,34.35,34.38,32900.0,28.4881,28.5378,28.4715,28.4964,32900.0
2010-04-13 09:50:00,34.39,34.4,34.32,34.32,15200.0,28.5047,28.513,28.4467,28.4467,15200.0
2010-04-13 09:55:00,34.35,34.38,34.31,34.33,29800.0,28.4715,28.4964,28.4384,28.455,29800.0
2010-04-13 10:00:00,34.32,34.33,34.28,34.33,23800.0,28.4467,28.455,28.4135,28.455,23800.0
2010-04-13 10:05:00,34.33,34.33,34.29,34.3,6700.0,28.455,28.455,28.4218,28.4301,6700.0
2010-04-13 10:10:00,34.3,34.32,34.28,34.3,43100.0,28.4301,28.4467,28.4135,28.4301,43100.0
2010-04-13 10:15:00,34.31,34.31,34.09,34.19,180600.0,28.4384,28.4384,28.256,28.3389,180600.0
2010-04-13 10:20:00,34.21,34.22,33.84,33.91,236100.0,28.3555,28.3638,28.0488,28.1068,236100.0
2010-04-13 10:25:00,33.92,33.94,33.74,33.75,111400.0,28.1151,28.1317,27.9659,27.9742,111400.0
2010-04-13 10:30:00,33.76,33.83,33.67,33.79,230800.0,27.9825,28.0405,27.9079,28.0074,230800.0
2010-04-13 10:35:00,33.8,33.81,33.7,33.76,73400.0,28.0157,28.0239,27.9328,27.9825,73400.0
2010-04-13 10:40:00,33.77,33.82,33.74,33.78,95900.0,27.9908,28.0322,27.9659,27.9991,95900.0
2010-04-13 10:45:00,33.78,33.92,33.78,33.92,25100.0,27.9991,28.1151,27.9991,28.1151,25100.0
2010-04-13 10:50:00,33.92,33.92,33.81,33.84,37100.0,28.1151,28.1151,28.0239,28.0488,37100.0
2010-04-13 10:55:00,33.84,33.88,33.83,33.88,42100.0,28.0488,28.082,28.0405,28.082,42100.0
2010-04-13 11:00:00,33.88,33.98,33.85,33.97,19100.0,28.082,28.1648,28.0571,28.1566,19100.0
2010-04-13 11:05:00,33.96,33.96,33.91,33.94,18800.0,28.1483,28.1483,28.1068,28.1317,18800.0
2010-04-13 11:10:00,33.91,33.92,33.91,33.91,18800.0,28.1068,28.1151,28.1068,28.1068,18800.0
2010-04-13 11:15:00,33.91,33.97,33.91,33.96,5600.0,28.1068,28.1566,28.1068,28.1483,5600.0
2010-04-13 11:20:00,33.97,33.97,33.93,33.95,11300.0,28.1566,28.1566,28.1234,28.14,11300.0
2010-04-13 11:25:00,33.96,33.99,33.96,33.96,26100.0,28.1483,28.1731,28.1483,28.1483,26100.0
2010-04-13 11:30:00,33.95,33.95,33.88,33.88,26400.0,28.14,28.14,28.082,28.082,26400.0
2010-04-13 11:35:00,33.88,33.91,33.85,33.9,22800.0,28.082,28.1068,28.0571,28.0985,22800.0
2010-04-13 11:40:00,33.9,33.92,33.85,33.85,6600.0,28.0985,28.1151,28.0571,28.0571,6600.0
2010-04-13 11:45:00,33.84,33.92,33.84,33.92,23100.0,28.0488,28.1151,28.0488,28.1151,23100.0
2010-04-13 11:50:00,33.91,33.91,33.86,33.87,27300.0,28.1068,28.1068,28.0654,28.0737,27300.0
2010-04-13 11:55:00,33.87,33.94,33.86,33.91,16000.0,28.0737,28.1317,28.0654,28.1068,16000.0
2010-04-13 12:00:00,33.9,33.92,33.89,33.91,15000.0,28.0985,28.1151,28.0903,28.1068,15000.0
2010-04-13 12:05:00,33.91,33.92,33.88,33.88,6700.0,28.1068,28.1151,28.082,28.082,6700.0
2010-04-13 12:10:00,33.88,33.94,33.88,33.93,11800.0,28.082,28.1317,28.082,28.1234,11800.0
2010-04-13 12:15:00,33.94,33.96,33.94,33.96,8400.0,28.1317,28.1483,28.1317,28.1483,8400.0
2010-04-13 12:20:00,33.97,33.97,33.92,33.93,8600.0,28.1566,28.1566,28.1151,28.1234,8600.0
2010-04-13 12:25:00,33.93,33.93,33.9,33.92,11300.0,28.1234,28.1234,28.0985,28.1151,11300.0
2010-04-13 12:30:00,33.9,33.91,33.88,33.91,11900.0,28.0985,28.1068,28.082,28.1068,11900.0
2010-04-13 12:35:00,33.9,33.97,33.9,33.96,24000.0,28.0985,28.1566,28.0985,28.1483,24000.0
2010-04-13 12:40:00,33.97,34.01,33.97,34.01,22600.0,28.1566,28.1897,28.1566,28.1897,22600.0
2010-04-13 12:45:00,34.0,34.01,33.99,34.0,28800.0,28.1814,28.1897,28.1731,28.1814,28800.0
2010-04-13 12:50:00,34.0,34.01,33.98,34.0,20700.0,28.1814,28.1897,28.1648,28.1814,20700.0
2010-04-13 12:55:00,33.99,34.12,33.99,34.09,9100.0,28.1731,28.2809,28.1731,28.256,9100.0
2010-04-13 13:00:00,34.09,34.12,34.09,34.11,7400.0,28.256,28.2809,28.256,28.2726,7400.0
2010-04-13 13:05:00,34.11,34.15,34.11,34.15,16000.0,28.2726,28.3058,28.2726,28.3058,16000.0
2010-04-13 13:10:00,34.13,34.21,34.12,34.17,31100.0,28.2892,28.3555,28.2809,28.3223,31100.0
2010-04-13 13:15:00,34.17,34.24,34.17,34.23,35400.0,28.3223,28.3804,28.3223,28.3721,35400.0
2010-04-13 13:20:00,34.24,34.28,34.24,34.26,13300.0,28.3804,28.4135,28.3804,28.3969,13300.0
2010-04-13 13:25:00,34.28,34.3,34.24,34.25,12900.0,28.4135,28.4301,28.3804,28.3886,12900.0
2010-04-13 13:30:00,34.25,34.26,34.24,34.25,3400.0,28.3886,28.3969,28.3804,28.3886,3400.0
2010-04-13 13:35:00,34.25,34.26,34.24,34.25,10000.0,28.3886,28.3969,28.3804,28.3886,10000.0
2010-04-13 13:40:00,34.25,34.3,34.25,34.3,31900.0,28.3886,28.4301,28.3886,28.4301,31900.0
2010-04-13 13:45:00,34.31,34.31,34.25,34.28,5200.0,28.4384,28.4384,28.3886,28.4135,5200.0
2010-04-13 13:50:00,34.27,34.31,34.27,34.3,7700.0,28.4052,28.4384,28.4052,28.4301,7700.0
2010-04-13 13:55:00,34.3,34.35,34.3,34.35,23100.0,28.4301,28.4715,28.4301,28.4715,23100.0
2010-04-13 14:00:00,34.34,34.35,34.29,34.29,11700.0,28.4632,28.4715,28.4218,28.4218,11700.0
2010-04-13 14:05:00,34.28,34.29,34.26,34.28,14700.0,28.4135,28.4218,28.3969,28.4135,14700.0
2010-04-13 14:10:00,34.27,34.28,34.17,34.21,51700.0,28.4052,28.4135,28.3223,28.3555,51700.0
2010-04-13 14:15:00,34.21,34.22,34.15,34.18,24200.0,28.3555,28.3638,28.3058,28.3306,24200.0
2010-04-13 14:20:00,34.17,34.17,34.14,34.16,8900.0,28.3223,28.3223,28.2975,28.314,8900.0
2010-04-13 14:25:00,34.16,34.21,34.15,34.18,21200.0,28.314,28.3555,28.3058,28.3306,21200.0
2010-04-13 14:30:00,34.17,34.23,34.15,34.2,66400.0,28.3223,28.3721,28.3058,28.3472,66400.0
2010-04-13 14:35:00,34.2,34.22,34.16,34.17,64000.0,28.3472,28.3638,28.314,28.3223,64000.0
2010-04-13 14:40:00,34.17,34.22,34.16,34.2,19100.0,28.3223,28.3638,28.314,28.3472,19100.0
2010-04-13 14:45:00,34.2,34.25,34.19,34.24,38600.0,28.3472,28.3886,28.3389,28.3804,38600.0
2010-04-13 14:50:00,34.23,34.31,34.23,34.29,31900.0,28.3721,28.4384,28.3721,28.4218,31900.0
2010-04-13 14:55:00,34.29,34.29,34.22,34.25,19800.0,28.4218,28.4218,28.3638,28.3886,19800.0
2010-04-13 15:00:00,34.25,34.25,34.18,34.2,21900.0,28.3886,28.3886,28.3306,28.3472,21900.0
2010-04-13 15:05:00,34.21,34.26,34.21,34.23,11400.0,28.3555,28.3969,28.3555,28.3721,11400.0
2010-04-13 15:10:00,34.24,34.27,34.23,34.25,23800.0,28.3804,28.4052,28.3721,28.3886,23800.0
2010-04-13 15:15:00,34.24,34.35,34.24,34.33,26400.0,28.3804,28.4715,28.3804,28.455,26400.0
2010-04-13 15:20:00,34.32,34.37,34.3,34.3,31400.0,28.4467,28.4881,28.4301,28.4301,31400.0
2010-04-13 15:25:00,34.31,34.34,34.29,34.34,24600.0,28.4384,28.4632,28.4218,28.4632,24600.0
2010-04-13 15:30:00,34.34,34.35,34.26,34.26,44100.0,28.4632,28.4715,28.3969,28.3969,44100.0
2010-04-13 15:35:00,34.26,34.27,34.21,34.21,45800.0,28.3969,28.4052,28.3555,28.3555,45800.0
2010-04-13 15:40:00,34.2,34.29,34.18,34.28,49300.0,28.3472,28.4218,28.3306,28.4135,49300.0
2010-04-13 15:45:00,34.28,34.28,34.21,34.24,64400.0,28.4135,28.4135,28.3555,28.3804,64400.0
2010-04-13 15:50:00,34.23,34.28,34.2,34.2,57300.0,28.3721,28.4135,28.3472,28.3472,57300.0
2010-04-13 15:55:00,34.19,34.23,34.18,34.22,92400.0,28.3389,28.3721,28.3306,28.3638,92400.0
2010-04-14 09:30:00,34.46,34.5,34.35,34.36,92300.0,28.5627,28.5959,28.4715,28.4798,92300.0
2010-04-14 09:35:00,34.35,34.51,34.35,34.48,16500.0,28.4715,28.6041,28.4715,28.5793,16500.0
2010-04-14 09:40:00,34.47,34.56,34.42,34.48,40300.0,28.571,28.6456,28.5295,28.5793,40300.0
2010-04-14 09:45:00,34.49,34.53,34.47,34.51,56800.0,28.5876,28.6207,28.571,28.6041,56800.0
2010-04-14 09:50:00,34.51,34.55,34.51,34.53,28000.0,28.6041,28.6373,28.6041,28.6207,28000.0
2010-04-14 09:55:00,34.53,34.57,34.48,34.55,47100.0,28.6207,28.6539,28.5793,28.6373,47100.0
2010-04-14 10:00:00,34.56,34.57,34.45,34.54,62800.0,28.6456,28.6539,28.5544,28.629,62800.0
2010-04-14 10:05:00,34.53,34.57,34.52,34.53,56300.0,28.6207,28.6539,28.6124,28.6207,56300.0
2010-04-14 10:10:00,34.54,34.56,34.52,34.54,28800.0,28.629,28.6456,28.6124,28.629,28800.0
2010-04-14 10:15:00,34.53,34.55,34.5,34.55,30200.0,28.6207,28.6373,28.5959,28.6373,30200.0
2010-04-14 10:20:00,34.54,34.57,34.51,34.53,30100.0,28.629,28.6539,28.6041,28.6207,30100.0
2010-04-14 10:25:00,34.53,34.56,34.51,34.53,20700.0,28.6207,28.6456,28.6041,28.6207,20700.0
2010-04-14 10:30:00,34.55,34.57,34.52,34.56,46300.0,28.6373,28.6539,28.6124,28.6456,46300.0
2010-04-14 10:35:00,34.54,34.61,34.54,34.61,41400.0,28.629,28.687,28.629,28.687,41400.0
2010-04-14 10:40:00,34.61,34.62,34.59,34.6,40100.0,28.687,28.6953,28.6705,28.6787,40100.0
2010-04-14 10:45:00,34.61,34.61,34.57,34.6,39200.0,28.687,28.687,28.6539,28.6787,39200.0
2010-04-14 10:50:00,34.6,34.62,34.56,34.58,17500.0,28.6787,28.6953,28.6456,28.6622,17500.0
2010-04-14 10:55:00,34.58,34.61,34.56,34.61,16600.0,28.6622,28.687,28.6456,28.687,16600.0
2010-04-14 11:00:00,34.6,34.61,34.56,34.57,15500.0,28.6787,28.687,28.6456,28.6539,15500.0
2010-04-14 11:05:00,34.58,34.6,34.55,34.56,47200.0,28.6622,28.6787,28.6373,28.6456,47200.0
2010-04-14 11:10:00,34.56,34.62,34.55,34.61,34300.0,28.6456,28.6953,28.6373,28.687,34300.0
2010-04-14 11:15:00,34.61,34.67,34.61,34.67,35800.0,28.687,28.7368,28.687,28.7368,35800.0
2010-04-14 11:20:00,34.67,34.76,34.67,34.75,27200.0,28.7368,28.8114,28.7368,28.8031,27200.0
2010-04-14 11:25:00,34.75,34.83,34.75,34.79,21200.0,28.8031,28.8694,28.8031,28.8362,21200.0
2010-04-14 11:30:00,34.79,34.83,34.79,34.81,24300.0,28.8362,28.8694,28.8362,28.8528,24300.0
2010-04-14 11:35:00,34.8,34.84,34.8,34.83,17000.0,28.8445,28.8777,28.8445,28.8694,17000.0
2010-04-14 11:40:00,34.81,34.83,34.8,34.83,24700.0,28.8528,28.8694,28.8445,28.8694,24700.0
2010-04-14 11:45:00,34.83,34.84,34.77,34.78,22500.0,28.8694,28.8777,28.8197,28.8279,22500.0
2010-04-14 11:50:00,34.77,34.81,34.77,34.78,12500.0,28.8197,28.8528,28.8197,28.8279,12500.0
2010-04-14 11:55:00,34.77,34.8,34.77,34.78,9900.0,28.8197,28.8445,28.8197,28.8279,9900.0
2010-04-14 12:00:00,34.78,34.8,34.78,34.78,7300.0,28.8279,28.8445,28.8279,28.8279,7300.0
2010-04-14 12:05:00,34.78,34.9,34.78,34.9,48100.0,28.8279,28.9274,28.8279,28.9274,48100.0
2010-04-14 12:10:00,34.89,34.94,34.88,34.92,24800.0,28.9191,28.9606,28.9108,28.944,24800.0
2010-04-14 12:15:00,34.91,34.94,34.88,34.89,20300.0,28.9357,28.9606,28.9108,28.9191,20300.0
2010-04-14 12:20:00,34.89,34.94,34.87,34.89,28400.0,28.9191,28.9606,28.9025,28.9191,28400.0
2010-04-14 12:25:00,34.89,34.95,34.88,34.9,36100.0,28.9191,28.9688,28.9108,28.9274,36100.0
2010-04-14 12:30:00,34.9,34.91,34.89,34.89,19700.0,28.9274,28.9357,28.9191,28.9191,19700.0
2010-04-14 12:35:00,34.9,34.95,34.89,34.9,41600.0,28.9274,28.9688,28.9191,28.9274,41600.0
2010-04-14 12:40:00,34.9,34.95,34.9,34.91,9100.0,28.9274,28.9688,28.9274,28.9357,9100.0
2010-04-14 12:45:00,34.91,34.93,34.9,34.93,14500.0,28.9357,28.9523,28.9274,28.9523,14500.0
2010-04-14 12:50:00,34.94,34.96,34.9,34.96,12500.0,28.9606,28.9771,28.9274,28.9771,12500.0
2010-04-14 12:55:00,34.95,34.96,34.92,34.92,3900.0,28.9688,28.9771,28.944,28.944,3900.0
2010-04-14 13:00:00,34.93,34.96,34.93,34.94,8300.0,28.9523,28.9771,28.9523,28.9606,8300.0
2010-04-14 13:05:00,34.93,34.98,34.93,34.94,11900.0,28.9523,28.9937,28.9523,28.9606,11900.0
2010-04-14 13:10:00,34.95,35.01,34.94,35.0,27300.0,28.9688,29.0186,28.9606,29.0103,27300.0
2010-04-14 13:15:00,35.0,35.06,34.98,35.02,30700.0,29.0103,29.06,28.9937,29.0269,30700.0
2010-04-14 13:20:00,35.02,35.05,35.0,35.01,29400.0,29.0269,29.0517,29.0103,29.0186,29400.0
2010-04-14 13:25:00,35.02,35.02,34.99,35.02,106000.0,29.0269,29.0269,29.002,29.0269,106000.0
2010-04-14 13:30:00,35.01,35.06,35.0,35.04,22500.0,29.0186,29.06,29.0103,29.0434,22500.0
2010-04-14 13:35:00,35.05,35.05,35.02,35.02,24600.0,29.0517,29.0517,29.0269,29.0269,24600.0
2010-04-14 13:40:00,35.02,35.03,34.99,34.99,26100.0,29.0269,29.0352,29.002,29.002,26100.0
2010-04-14 13:45:00,34.99,34.99,34.94,34.99,23600.0,29.002,29.002,28.9606,29.002,23600.0
2010-04-14 13:50:00,34.99,35.03,34.97,35.01,38700.0,29.002,29.0352,28.9854,29.0186,38700.0
2010-04-14 13:55:00,35.0,35.01,34.93,34.93,14900.0,29.0103,29.0186,28.9523,28.9523,14900.0
2010-04-14 14:00:00,34.93,35.0,34.92,34.99,16100.0,28.9523,29.0103,28.944,29.002,16100.0
2010-04-14 14:05:00,35.0,35.04,34.98,34.99,32000.0,29.0103,29.0434,28.9937,29.002,32000.0
2010-04-14 14:10:00,34.99,35.0,34.97,34.99,25300.0,29.002,29.0103,28.9854,29.002,25300.0
2010-04-14 14:15:00,34.99,35.01,34.99,35.01,21500.0,29.002,29.0186,29.002,29.0186,21500.0
2010-04-14 14:20:00,35.0,35.08,35.0,35.03,26500.0,29.0103,29.0766,29.0103,29.0352,26500.0
2010-04-14 14:25:00,35.03,35.05,35.0,35.04,32200.0,29.0352,29.0517,29.0103,29.0434,32200.0
2010-04-14 14:30:00,35.04,35.09,35.04,35.04,63900.0,29.0434,29.0849,29.0434,29.0434,63900.0
2010-04-14 14:35:00,35.05,35.05,35.02,35.04,51500.0,29.0517,29.0517,29.0269,29.0434,51500.0
2010-04-14 14:40:00,35.04,35.08,34.97,35.07,49800.0,29.0434,29.0766,28.9854,29.0683,49800.0
2010-04-14 14:45:00,35.06,35.13,35.05,35.13,23500.0,29.06,29.118,29.0517,29.118,23500.0
2010-04-14 14:50:00,35.14,35.15,35.12,35.14,22300.0,29.1263,29.1346,29.1098,29.1263,22300.0
2010-04-14 14:55:00,35.14,35.25,35.13,35.25,36600.0,29.1263,29.2175,29.118,29.2175,36600.0
2010-04-14 15:00:00,35.25,35.26,35.21,35.24,43900.0,29.2175,29.2258,29.1844,29.2092,43900.0
2010-04-14 15:05:00,35.25,35.38,35.25,35.38,98400.0,29.2175,29.3253,29.2175,29.3253,98400.0
2010-04-14 15:10:00,35.38,35.43,35.35,35.4,104800.0,29.3253,29.3667,29.3004,29.3418,104800.0
2010-04-14 15:15:00,35.4,35.41,35.34,35.34,81800.0,29.3418,29.3501,29.2921,29.2921,81800.0
2010-04-14 15:20:00,35.34,35.36,35.29,35.33,89300.0,29.2921,29.3087,29.2507,29.2838,89300.0
2010-04-14 15:25:00,35.34,35.43,35.34,35.43,77100.0,29.2921,29.3667,29.2921,29.3667,77100.0
2010-04-14 15:30:00,35.43,35.44,35.35,35.36,74700.0,29.3667,29.375,29.3004,29.3087,74700.0
2010-04-14 15:35:00,35.36,35.39,35.35,35.35,52200.0,29.3087,29.3335,29.3004,29.3004,52200.0
2010-04-14 15:40:00,35.36,35.36,35.31,35.34,49400.0,29.3087,29.3087,29.2672,29.2921,49400.0
2010-04-14 15:45:00,35.34,35.38,35.28,35.29,64700.0,29.2921,29.3253,29.2424,29.2507,64700.0
2010-04-14 15:50:00,35.29,35.33,35.29,35.3,114100.0,29.2507,29.2838,29.2507,29.259,114100.0
2010-04-14 15:55:00,35.3,35.3,35.16,35.19,259100.0,29.259,29.259,29.1429,29.1678,259100.0
2010-04-15 09:30:00,35.02,35.04,34.93,34.96,49800.0,29.0269,29.0434,28.9523,28.9771,49800.0
2010-04-15 09:35:00,34.96,35.11,34.94,35.11,27200.0,28.9771,29.1015,28.9606,29.1015,27200.0
2010-04-15 09:40:00,35.09,35.14,35.06,35.06,19100.0,29.0849,29.1263,29.06,29.06,19100.0
2010-04-15 09:45:00,35.07,35.13,35.07,35.13,28000.0,29.0683,29.118,29.0683,29.118,28000.0
2010-04-15 09:50:00,35.14,35.19,35.1,35.15,35900.0,29.1263,29.1678,29.0932,29.1346,35900.0
2010-04-15 09:55:00,35.17,35.17,35.07,35.13,17300.0,29.1512,29.1512,29.0683,29.118,17300.0
2010-04-15 10:00:00,35.13,35.13,35.07,35.11,13000.0,29.118,29.118,29.0683,29.1015,13000.0
2010-04-15 10:05:00,35.12,35.17,35.11,35.15,21700.0,29.1098,29.1512,29.1015,29.1346,21700.0
2010-04-15 10:10:00,35.15,35.17,35.12,35.14,17000.0,29.1346,29.1512,29.1098,29.1263,17000.0
2010-04-15 10:15:00,35.14,35.15,35.12,35.15,18600.0,29.1263,29.1346,29.1098,29.1346,18600.0
2010-04-15 10:20:00,35.15,35.2,35.14,35.2,46000.0,29.1346,29.1761,29.1263,29.1761,46000.0
2010-04-15 10:25:00,35.22,35.34,35.22,35.31,37300.0,29.1926,29.2921,29.1926,29.2672,37300.0
2010-04-15 10:30:00,35.32,35.44,35.28,35.44,33000.0,29.2755,29.375,29.2424,29.375,33000.0
2010-04-15 10:35:00,35.44,35.5,35.4,35.45,40900.0,29.375,29.4247,29.3418,29.3833,40900.0
2010-04-15 10:40:00,35.45,35.46,35.44,35.45,17100.0,29.3833,29.3916,29.375,29.3833,17100.0
2010-04-15 10:45:00,35.46,35.47,35.36,35.39,23600.0,29.3916,29.3999,29.3087,29.3335,23600.0
2010-04-15 10:50:00,35.4,35.45,35.38,35.4,15600.0,29.3418,29.3833,29.3253,29.3418,15600.0
2010-04-15 10:55:00,35.41,35.41,35.37,35.4,12500.0,29.3501,29.3501,29.317,29.3418,12500.0
2010-04-15 11:00:00,35.4,35.42,35.36,35.36,32400.0,29.3418,29.3584,29.3087,29.3087,32400.0
2010-04-15 11:05:00,35.36,35.36,35.29,35.29,15000.0,29.3087,29.3087,29.2507,29.2507,15000.0
2010-04-15 11:10:00,35.29,35.32,35.25,35.29,35400.0,29.2507,29.2755,29.2175,29.2507,35400.0
2010-04-15 11:15:00,35.29,35.33,35.24,35.25,81700.0,29.2507,29.2838,29.2092,29.2175,81700.0
2010-04-15 11:20:00,35.26,35.28,35.18,35.28,24600.0,29.2258,29.2424,29.1595,29.2424,24600.0
2010-04-15 11:25:00,35.27,35.28,35.19,35.21,23000.0,29.2341,29.2424,29.1678,29.1844,23000.0
2010-04-15 11:30:00,35.22,35.24,35.18,35.2,50800.0,29.1926,29.2092,29.1595,29.1761,50800.0
2010-04-15 11:35:00,35.2,35.27,35.19,35.25,31700.0,29.1761,29.2341,29.1678,29.2175,31700.0
2010-04-15 11:40:00,35.24,35.29,35.23,35.25,18500.0,29.2092,29.2507,29.2009,29.2175,18500.0
2010-04-15 11:45:00,35.25,35.25,35.18,35.2,24700.0,29.2175,29.2175,29.1595,29.1761,24700.0
2010-04-15 11:50:00,35.19,35.2,35.17,35.2,17800.0,29.1678,29.1761,29.1512,29.1761,17800.0
2010-04-15 11:55:00,35.2,35.2,35.16,35.16,33900.0,29.1761,29.1761,29.1429,29.1429,33900.0
2010-04-15 12:00:00,35.16,35.2,35.1,35.18,28100.0,29.1429,29.1761,29.0932,29.1595,28100.0
2010-04-15 12:05:00,35.17,35.23,35.15,35.23,46700.0,29.1512,29.2009,29.1346,29.2009,46700.0
2010-04-15 12:10:00,35.24,35.31,35.2,35.27,34300.0,29.2092,29.2672,29.1761,29.2341,34300.0
2010-04-15 12:15:00,35.27,35.28,35.22,35.26,12000.0,29.2341,29.2424,29.1926,29.2258,12000.0
2010-04-15 12:20:00,35.25,35.25,35.12,35.17,26600.0,29.2175,29.2175,29.1098,29.1512,26600.0
2010-04-15 12:25:00,35.15,35.19,35.12,35.14,51400.0,29.1346,29.1678,29.1098,29.1263,51400.0
2010-04-15 12:30:00,35.14,35.15,35.12,35.15,5200.0,29.1263,29.1346,29.1098,29.1346,5200.0
2010-04-15 12:35:00,35.15,35.23,35.15,35.22,13100.0,29.1346,29.2009,29.1346,29.1926,13100.0
2010-04-15 12:40:00,35.21,35.22,35.18,35.2,6900.0,29.1844,29.1926,29.1595,29.1761,6900.0
2010-04-15 12:45:00,35.19,35.22,35.18,35.2,12600.0,29.1678,29.1926,29.1595,29.1761,12600.0
2010-04-15 12:50:00,35.2,35.24,35.19,35.21,5100.0,29.1761,29.2092,29.1678,29.1844,5100.0
2010-04-15 12:55:00,35.19,35.24,35.19,35.24,4200.0,29.1678,29.2092,29.1678,29.2092,4200.0
2010-04-15 13:00:00,35.23,35.27,35.22,35.24,9700.0,29.2009,29.2341,29.1926,29.2092,9700.0
2010-04-15 13:05:00,35.25,35.28,35.24,35.27,10000.0,29.2175,29.2424,29.2092,29.2341,10000.0
2010-04-15 13:10:00,35.28,35.31,35.26,35.29,5100.0,29.2424,29.2672,29.2258,29.2507,5100.0
2010-04-15 13:15:00,35.29,35.36,35.29,35.35,4000.0,29.2507,29.3087,29.2507,29.3004,4000.0
2010-04-15 13:20:00,35.36,35.37,35.33,35.35,12600.0,29.3087,29.317,29.2838,29.3004,12600.0
2010-04-15 13:25:00,35.34,35.42,35.33,35.4,19400.0,29.2921,29.3584,29.2838,29.3418,19400.0
2010-04-15 13:30:00,35.4,35.4,35.34,35.34,4400.0,29.3418,29.3418,29.2921,29.2921,4400.0
2010-04-15 13:35:00,35.33,35.36,35.31,35.36,7100.0,29.2838,29.3087,29.2672,29.3087,7100.0
2010-04-15 13:40:00,35.36,35.39,35.33,35.33,11800.0,29.3087,29.3335,29.2838,29.2838,11800.0
2010-04-15 13:45:00,35.33,35.34,35.29,35.31,19500.0,29.2838,29.2921,29.2507,29.2672,19500.0
2010-04-15 13:50:00,35.3,35.4,35.28,35.38,92700.0,29.259,29.3418,29.2424,29.3253,92700.0
2010-04-15 13:55:00,35.38,35.42,35.35,35.42,18500.0,29.3253,29.3584,29.3004,29.3584,18500.0
2010-04-15 14:00:00,35.41,35.42,35.38,35.4,9800.0,29.3501,29.3584,29.3253,29.3418,9800.0
2010-04-15 14:05:00,35.4,35.43,35.37,35.39,10600.0,29.3418,29.3667,29.317,29.3335,10600.0
2010-04-15 14:10:00,35.38,35.41,35.33,35.4,12600.0,29.3253,29.3501,29.2838,29.3418,12600.0
2010-04-15 14:15:00,35.4,35.41,35.38,35.39,10400.0,29.3418,29.3501,29.3253,29.3335,10400.0
2010-04-15 14:20:00,35.39,35.43,35.39,35.4,13800.0,29.3335,29.3667,29.3335,29.3418,13800.0
2010-04-15 14:25:00,35.38,35.4,35.36,35.37,4600.0,29.3253,29.3418,29.3087,29.317,4600.0
2010-04-15 14:30:00,35.36,35.4,35.33,35.33,17800.0,29.3087,29.3418,29.2838,29.2838,17800.0
2010-04-15 14:35:00,35.33,35.38,35.3,35.38,11500.0,29.2838,29.3253,29.259,29.3253,11500.0
2010-04-15 14:40:00,35.38,35.41,35.37,35.4,12800.0,29.3253,29.3501,29.317,29.3418,12800.0
2010-04-15 14:45:00,35.4,35.43,35.4,35.41,18500.0,29.3418,29.3667,29.3418,29.3501,18500.0
2010-04-15 14:50:00,35.4,35.44,35.38,35.43,13200.0,29.3418,29.375,29.3253,29.3667,13200.0
2010-04-15 14:55:00,35.44,35.44,35.38,35.44,16700.0,29.375,29.375,29.3253,29.375,16700.0
2010-04-15 15:00:00,35.42,35.44,35.38,35.43,21800.0,29.3584,29.375,29.3253,29.3667,21800.0
2010-04-15 15:05:00,35.43,35.49,35.43,35.48,23700.0,29.3667,29.4164,29.3667,29.4081,23700.0
2010-04-15 15:10:00,35.47,35.51,35.46,35.47,25200.0,29.3999,29.433,29.3916,29.3999,25200.0
2010-04-15 15:15:00,35.48,35.53,35.45,35.45,40300.0,29.4081,29.4496,29.3833,29.3833,40300.0
2010-04-15 15:20:00,35.45,35.51,35.45,35.5,58200.0,29.3833,29.433,29.3833,29.4247,58200.0
2010-04-15 15:25:00,35.49,35.52,35.47,35.47,46200.0,29.4164,29.4413,29.3999,29.3999,46200.0
2010-04-15 15:30:00,35.47,35.49,35.39,35.42,95100.0,29.3999,29.4164,29.3335,29.3584,95100.0
2010-04-15 15:35:00,35.41,35.43,35.33,35.38,175100.0,29.3501,29.3667,29.2838,29.3253,175100.0
2010-04-15 15:40:00,35.38,35.43,35.38,35.41,44000.0,29.3253,29.3667,29.3253,29.3501,44000.0
2010-04-15 15:45:00,35.41,35.5,35.4,35.5,75400.0,29.3501,29.4247,29.3418,29.4247,75400.0
2010-04-15 15:50:00,35.49,35.5,35.42,35.44,80900.0,29.4164,29.4247,29.3584,29.375,80900.0
2010-04-15 15:55:00,35.45,35.45,35.4,35.42,84800.0,29.3833,29.3833,29.3418,29.3584,84800.0
2010-04-16 09:30:00,34.97,35.09,34.97,35.07,65100.0,28.9854,29.0849,28.9854,29.0683,65100.0
2010-04-16 09:35:00,35.08,35.17,35.04,35.15,12500.0,29.0766,29.1512,29.0434,29.1346,12500.0
2010-04-16 09:40:00,35.15,35.17,35.11,35.17,39800.0,29.1346,29.1512,29.1015,29.1512,39800.0
2010-04-16 09:45:00,35.15,35.16,35.04,35.06,48800.0,29.1346,29.1429,29.0434,29.06,48800.0
2010-04-16 09:50:00,35.03,35.03,34.96,34.98,12200.0,29.0352,29.0352,28.9771,28.9937,12200.0
2010-04-16 09:55:00,34.97,34.98,34.78,34.81,57600.0,28.9854,28.9937,28.8279,28.8528,57600.0
2010-04-16 10:00:00,34.8,34.91,34.79,34.9,32300.0,28.8445,28.9357,28.8362,28.9274,32300.0
2010-04-16 10:05:00,34.9,35.02,34.9,35.0,29500.0,28.9274,29.0269,28.9274,29.0103,29500.0
2010-04-16 10:10:00,35.0,35.08,35.0,35.08,64700.0,29.0103,29.0766,29.0103,29.0766,64700.0
2010-04-16 10:15:00,35.07,35.26,35.06,35.26,66300.0,29.0683,29.2258,29.06,29.2258,66300.0
2010-04-16 10:20:00,35.25,35.3,35.25,35.25,38800.0,29.2175,29.259,29.2175,29.2175,38800.0
2010-04-16 10:25:00,35.25,35.27,35.23,35.25,30500.0,29.2175,29.2341,29.2009,29.2175,30500.0
2010-04-16 10:30:00,35.26,35.29,35.25,35.28,18400.0,29.2258,29.2507,29.2175,29.2424,18400.0
2010-04-16 10:35:00,35.28,35.29,35.14,35.16,45200.0,29.2424,29.2507,29.1263,29.1429,45200.0
2010-04-16 10:40:00,35.16,35.27,35.09,35.24,56600.0,29.1429,29.2341,29.0849,29.2092,56600.0
2010-04-16 10:45:00,35.24,35.28,35.17,35.23,74200.0,29.2092,29.2424,29.1512,29.2009,74200.0
2010-04-16 10:50:00,35.24,35.24,35.07,35.08,89400.0,29.2092,29.2092,29.0683,29.0766,89400.0
2010-04-16 10:55:00,35.07,35.19,35.06,35.16,91300.0,29.0683,29.1678,29.06,29.1429,91300.0
2010-04-16 11:00:00,35.16,35.26,35.13,35.25,117700.0,29.1429,29.2258,29.118,29.2175,117700.0
2010-04-16 11:05:00,35.25,35.27,35.22,35.23,20300.0,29.2175,29.2341,29.1926,29.2009,20300.0
2010-04-16 11:10:00,35.23,35.24,35.12,35.12,82700.0,29.2009,29.2092,29.1098,29.1098,82700.0
2010-04-16 11:15:00,35.12,35.13,34.95,34.98,106300.0,29.1098,29.118,28.9688,28.9937,106300.0
2010-04-16 11:20:00,34.98,35.01,34.91,34.99,122500.0,28.9937,29.0186,28.9357,29.002,122500.0
2010-04-16 11:25:00,34.99,35.13,34.99,35.08,91700.0,29.002,29.118,29.002,29.0766,91700.0
2010-04-16 11:30:00,35.08,35.11,34.95,34.97,64200.0,29.0766,29.1015,28.9688,28.9854,64200.0
2010-04-16 11:35:00,34.98,35.05,34.95,35.04,19500.0,28.9937,29.0517,28.9688,29.0434,19500.0
2010-04-16 11:40:00,35.05,35.08,35.02,35.03,16900.0,29.0517,29.0766,29.0269,29.0352,16900.0
2010-04-16 11:45:00,35.03,35.05,34.97,34.98,46600.0,29.0352,29.0517,28.9854,28.9937,46600.0
2010-04-16 11:50:00,34.97,34.98,34.68,34.77,51000.0,28.9854,28.9937,28.7451,28.8197,51000.0
2010-04-16 11:55:00,34.77,34.78,34.69,34.7,32900.0,28.8197,28.8279,28.7533,28.7616,32900.0
2010-04-16 12:00:00,34.69,34.69,34.57,34.64,21600.0,28.7533,28.7533,28.6539,28.7119,21600.0
2010-04-16 12:05:00,34.64,34.68,34.2,34.36,319500.0,28.7119,28.7451,28.3472,28.4798,319500.0
2010-04-16 12:10:00,34.37,34.43,34.31,34.36,66900.0,28.4881,28.5378,28.4384,28.4798,66900.0
2010-04-16 12:15:00,34.36,34.43,34.31,34.31,26200.0,28.4798,28.5378,28.4384,28.4384,26200.0
2010-04-16 12:20:00,34.32,34.42,34.3,34.42,20700.0,28.4467,28.5295,28.4301,28.5295,20700.0
2010-04-16 12:25:00,34.42,34.44,34.33,34.33,18600.0,28.5295,28.5461,28.455,28.455,18600.0
2010-04-16 12:30:00,34.33,34.39,34.31,34.35,25300.0,28.455,28.5047,28.4384,28.4715,25300.0
2010-04-16 12:35:00,34.35,34.36,34.23,34.24,34400.0,28.4715,28.4798,28.3721,28.3804,34400.0
2010-04-16 12:40:00,34.23,34.4,34.22,34.38,121700.0,28.3721,28.513,28.3638,28.4964,121700.0
2010-04-16 12:45:00,34.38,34.44,34.37,34.4,23200.0,28.4964,28.5461,28.4881,28.513,23200.0
2010-04-16 12:50:00,34.39,34.46,34.39,34.39,32500.0,28.5047,28.5627,28.5047,28.5047,32500.0
2010-04-16 12:55:00,34.39,34.49,34.35,34.46,34500.0,28.5047,28.5876,28.4715,28.5627,34500.0
2010-04-16 13:00:00,34.45,34.53,34.42,34.42,49800.0,28.5544,28.6207,28.5295,28.5295,49800.0
2010-04-16 13:05:00,34.42,34.52,34.42,34.45,88800.0,28.5295,28.6124,28.5295,28.5544,88800.0
2010-04-16 13:10:00,34.44,34.5,34.4,34.4,64200.0,28.5461,28.5959,28.513,28.513,64200.0
2010-04-16 13:15:00,34.4,34.43,34.39,34.41,22500.0,28.513,28.5378,28.5047,28.5213,22500.0
2010-04-16 13:20:00,34.41,34.41,34.35,34.35,12400.0,28.5213,28.5213,28.4715,28.4715,12400.0
2010-04-16 13:25:00,34.34,34.4,34.32,34.37,20900.0,28.4632,28.513,28.4467,28.4881,20900.0
2010-04-16 13:30:00,34.36,34.41,34.35,34.39,130800.0,28.4798,28.5213,28.4715,28.5047,130800.0
2010-04-16 13:35:00,34.39,34.39,34.3,34.38,33600.0,28.5047,28.5047,28.4301,28.4964,33600.0
2010-04-16 13:40:00,34.38,34.4,34.35,34.37,21100.0,28.4964,28.513,28.4715,28.4881,21100.0
2010-04-16 13:45:00,34.38,34.38,34.3,34.32,17500.0,28.4964,28.4964,28.4301,28.4467,17500.0
2010-04-16 13:50:00,34.32,34.36,34.29,34.34,30400.0,28.4467,28.4798,28.4218,28.4632,30400.0
2010-04-16 13:55:00,34.34,34.37,34.32,34.36,12700.0,28.4632,28.4881,28.4467,28.4798,12700.0
2010-04-16 14:00:00,34.37,34.4,34.35,34.39,14800.0,28.4881,28.513,28.4715,28.5047,14800.0
2010-04-16 14:05:00,34.4,34.45,34.38,34.45,52500.0,28.513,28.5544,28.4964,28.5544,52500.0
2010-04-16 14:10:00,34.45,34.53,34.42,34.47,32900.0,28.5544,28.6207,28.5295,28.571,32900.0
2010-04-16 14:15:00,34.47,34.56,34.47,34.51,43500.0,28.571,28.6456,28.571,28.6041,43500.0
2010-04-16 14:20:00,34.51,34.58,34.49,34.51,29100.0,28.6041,28.6622,28.5876,28.6041,29100.0
2010-04-16 14:25:00,34.53,34.56,34.5,34.52,29000.0,28.6207,28.6456,28.5959,28.6124,29000.0
2010-04-16 14:30:00,34.5,34.53,34.5,34.53,68200.0,28.5959,28.6207,28.5959,28.6207,68200.0
2010-04-16 14:35:00,34.52,34.53,34.38,34.4,62200.0,28.6124,28.6207,28.4964,28.513,62200.0
2010-04-16 14:40:00,34.4,34.45,34.39,34.42,38400.0,28.513,28.5544,28.5047,28.5295,38400.0
2010-04-16 14:45:00,34.41,34.46,34.38,34.39,29300.0,28.5213,28.5627,28.4964,28.5047,29300.0
2010-04-16 14:50:00,34.39,34.43,34.38,34.42,24500.0,28.5047,28.5378,28.4964,28.5295,24500.0
2010-04-16 14:55:00,34.41,34.41,34.26,34.27,30000.0,28.5213,28.5213,28.3969,28.4052,30000.0
2010-04-16 15:00:00,34.27,34.36,34.27,34.32,39500.0,28.4052,28.4798,28.4052,28.4467,39500.0
2010-04-16 15:05:00,34.31,34.37,34.27,34.36,34400.0,28.4384,28.4881,28.4052,28.4798,34400.0
2010-04-16 15:10:00,34.36,34.4,34.32,34.37,49000.0,28.4798,28.513,28.4467,28.4881,49000.0
2010-04-16 15:15:00,34.38,34.41,34.35,34.37,39900.0,28.4964,28.5213,28.4715,28.4881,39900.0
2010-04-16 15:20:00,34.38,34.4,34.33,34.35,71300.0,28.4964,28.513,28.455,28.4715,71300.0
2010-04-16 15:25:00,34.35,34.45,34.34,34.44,191700.0,28.4715,28.5544,28.4632,28.5461,191700.0
2010-04-16 15:30:00,34.44,34.47,34.38,34.42,105800.0,28.5461,28.571,28.4964,28.5295,105800.0
2010-04-16 15:35:00,34.42,34.45,34.4,34.45,51100.0,28.5295,28.5544,28.513,28.5544,51100.0
2010-04-16 15:40:00,34.46,34.56,34.45,34.54,195000.0,28.5627,28.6456,28.5544,28.629,195000.0
2010-04-16 15:45:00,34.54,34.6,34.49,34.53,134700.0,28.629,28.6787,28.5876,28.6207,134700.0
2010-04-16 15:50:00,34.53,34.61,34.51,34.57,179600.0,28.6207,28.687,28.6041,28.6539,179600.0
2010-04-16 15:55:00,34.57,34.58,34.5,34.52,172900.0,28.6539,28.6622,28.5959,28.6124,172900.0
2010-04-19 09:30:00,33.64,33.89,33.61,33.86,116600.0,27.883,28.0903,27.8582,28.0654,116600.0
2010-04-19 09:35:00,33.91,34.09,33.88,34.08,35700.0,28.1068,28.256,28.082,28.2477,35700.0
2010-04-19 09:40:00,34.06,34.07,33.89,34.0,19700.0,28.2312,28.2394,28.0903,28.1814,19700.0
2010-04-19 09:45:00,34.0,34.06,33.93,34.06,52600.0,28.1814,28.2312,28.1234,28.2312,52600.0
2010-04-19 09:50:00,34.06,34.27,34.05,34.24,64800.0,28.2312,28.4052,28.2229,28.3804,64800.0
2010-04-19 09:55:00,34.23,34.37,34.16,34.16,46300.0,28.3721,28.4881,28.314,28.314,46300.0
2010-04-19 10:00:00,34.18,34.26,34.17,34.2,43800.0,28.3306,28.3969,28.3223,28.3472,43800.0
2010-04-19 10:05:00,34.2,34.22,34.15,34.2,42400.0,28.3472,28.3638,28.3058,28.3472,42400.0
2010-04-19 10:10:00,34.2,34.2,34.11,34.15,33600.0,28.3472,28.3472,28.2726,28.3058,33600.0
2010-04-19 10:15:00,34.15,34.19,34.09,34.1,19800.0,28.3058,28.3389,28.256,28.2643,19800.0
2010-04-19 10:20:00,34.1,34.13,34.07,34.09,36900.0,28.2643,28.2892,28.2394,28.256,36900.0
2010-04-19 10:25:00,34.08,34.13,34.0,34.02,15700.0,28.2477,28.2892,28.1814,28.198,15700.0
2010-04-19 10:30:00,34.03,34.03,33.89,33.89,19500.0,28.2063,28.2063,28.0903,28.0903,19500.0
2010-04-19 10:35:00,33.89,33.98,33.85,33.96,76000.0,28.0903,28.1648,28.0571,28.1483,76000.0
2010-04-19 10:40:00,33.98,34.11,33.94,34.06,20000.0,28.1648,28.2726,28.1317,28.2312,20000.0
2010-04-19 10:45:00,34.03,34.03,33.95,33.96,42500.0,28.2063,28.2063,28.14,28.1483,42500.0
2010-04-19 10:50:00,33.94,34.03,33.9,33.93,43200.0,28.1317,28.2063,28.0985,28.1234,43200.0
2010-04-19 10:55:00,33.93,33.97,33.89,33.95,68700.0,28.1234,28.1566,28.0903,28.14,68700.0
2010-04-19 11:00:00,33.95,34.0,33.92,33.94,44200.0,28.14,28.1814,28.1151,28.1317,44200.0
2010-04-19 11:05:00,33.95,34.04,33.95,33.95,61300.0,28.14,28.2146,28.14,28.14,61300.0
2010-04-19 11:10:00,33.92,34.0,33.91,33.95,59200.0,28.1151,28.1814,28.1068,28.14,59200.0
2010-04-19 11:15:00,33.94,33.99,33.91,33.96,16600.0,28.1317,28.1731,28.1068,28.1483,16600.0
2010-04-19 11:20:00,33.97,34.0,33.92,33.97,28600.0,28.1566,28.1814,28.1151,28.1566,28600.0
2010-04-19 11:25:00,33.96,34.04,33.92,34.04,48100.0,28.1483,28.2146,28.1151,28.2146,48100.0
2010-04-19 11:30:00,34.04,34.1,34.04,34.1,28300.0,28.2146,28.2643,28.2146,28.2643,28300.0
2010-04-19 11:35:00,34.1,34.14,33.99,34.0,30700.0,28.2643,28.2975,28.1731,28.1814,30700.0
2010-04-19 11:40:00,33.99,34.01,33.94,33.96,38100.0,28.1731,28.1897,28.1317,28.1483,38100.0
2010-04-19 11:45:00,33.93,34.0,33.92,33.98,42600.0,28.1234,28.1814,28.1151,28.1648,42600.0
2010-04-19 11:50:00,33.98,33.99,33.76,33.81,67200.0,28.1648,28.1731,27.9825,28.0239,67200.0
2010-04-19 11:55:00,33.82,33.82,33.63,33.7,37600.0,28.0322,28.0322,27.8747,27.9328,37600.0
2010-04-19 12:00:00,33.69,33.7,33.54,33.55,28700.0,27.9245,27.9328,27.8001,27.8084,28700.0
2010-04-19 12:05:00,33.55,33.67,33.54,33.56,67900.0,27.8084,27.9079,27.8001,27.8167,67900.0
2010-04-19 12:10:00,33.55,33.59,33.44,33.44,22700.0,27.8084,27.8416,27.7173,27.7173,22700.0
2010-04-19 12:15:00,33.45,33.47,33.32,33.35,72200.0,27.7256,27.7421,27.6178,27.6427,72200.0
2010-04-19 12:20:00,33.35,33.44,33.33,33.43,46000.0,27.6427,27.7173,27.6261,27.709,46000.0
2010-04-19 12:25:00,33.42,33.45,33.36,33.41,33600.0,27.7007,27.7256,27.651,27.6924,33600.0
2010-04-19 12:30:00,33.42,33.49,33.41,33.46,27500.0,27.7007,27.7587,27.6924,27.7338,27500.0
2010-04-19 12:35:00,33.46,33.5,33.45,33.5,18700.0,27.7338,27.767,27.7256,27.767,18700.0
2010-04-19 12:40:00,33.5,33.52,33.49,33.52,21500.0,27.767,27.7836,27.7587,27.7836,21500.0
2010-04-19 12:45:00,33.52,33.6,33.5,33.56,30100.0,27.7836,27.8499,27.767,27.8167,30100.0
2010-04-19 12:50:00,33.54,33.58,33.53,33.53,10700.0,27.8001,27.8333,27.7919,27.7919,10700.0
2010-04-19 12:55:00,33.53,33.54,33.53,33.53,5500.0,27.7919,27.8001,27.7919,27.7919,5500.0
2010-04-19 13:00:00,33.51,33.53,33.47,33.5,60500.0,27.7753,27.7919,27.7421,27.767,60500.0
2010-04-19 13:05:00,33.49,33.5,33.47,33.49,21100.0,27.7587,27.767,27.7421,27.7587,21100.0
2010-04-19 13:10:00,33.5,33.52,33.47,33.5,39400.0,27.767,27.7836,27.7421,27.767,39400.0
2010-04-19 13:15:00,33.49,33.5,33.43,33.45,27300.0,27.7587,27.767,27.709,27.7256,27300.0
2010-04-19 13:20:00,33.45,33.5,33.45,33.5,24600.0,27.7256,27.767,27.7256,27.767,24600.0
2010-04-19 13:25:00,33.49,33.5,33.45,33.46,32900.0,27.7587,27.767,27.7256,27.7338,32900.0
2010-04-19 13:30:00,33.47,33.49,33.42,33.42,18400.0,27.7421,27.7587,27.7007,27.7007,18400.0
2010-04-19 13:35:00,33.43,33.44,33.4,33.42,26800.0,27.709,27.7173,27.6841,27.7007,26800.0
2010-04-19 13:40:00,33.42,33.43,33.38,33.39,22000.0,27.7007,27.709,27.6675,27.6758,22000.0
2010-04-19 13:45:00,33.39,33.39,33.22,33.24,40700.0,27.6758,27.6758,27.5349,27.5515,40700.0
2010-04-19 13:50:00,33.24,33.45,33.17,33.17,110700.0,27.5515,27.7256,27.4935,27.4935,110700.0
2010-04-19 13:55:00,33.17,33.25,33.16,33.23,36200.0,27.4935,27.5598,27.4852,27.5432,36200.0
2010-04-19 14:00:00,33.24,33.29,33.23,33.26,82700.0,27.5515,27.5929,27.5432,27.5681,82700.0
2010-04-19 14:05:00,33.27,33.27,33.18,33.22,65500.0,27.5764,27.5764,27.5018,27.5349,65500.0
2010-04-19 14:10:00,33.23,33.29,33.2,33.21,45400.0,27.5432,27.5929,27.5183,27.5266,45400.0
2010-04-19 14:15:00,33.2,33.23,33.17,33.17,82000.0,27.5183,27.5432,27.4935,27.4935,82000.0
2010-04-19 14:20:00,33.18,33.28,33.16,33.26,65500.0,27.5018,27.5846,27.4852,27.5681,65500.0
2010-04-19 14:25:00,33.26,33.29,33.23,33.24,60400.0,27.5681,27.5929,27.5432,27.5515,60400.0
2010-04-19 14:30:00,33.24,33.33,33.24,33.33,64800.0,27.5515,27.6261,27.5515,27.6261,64800.0
2010-04-19 14:35:00,33.32,33.4,33.3,33.37,92600.0,27.6178,27.6841,27.6012,27.6592,92600.0
2010-04-19 14:40:00,33.36,33.49,33.36,33.48,77500.0,27.651,27.7587,27.651,27.7504,77500.0
2010-04-19 14:45:00,33.45,33.47,33.37,33.39,47900.0,27.7256,27.7421,27.6592,27.6758,47900.0
2010-04-19 14:50:00,33.39,33.39,33.31,33.35,43600.0,27.6758,27.6758,27.6095,27.6427,43600.0
2010-04-19 14:55:00,33.35,33.48,33.33,33.44,34600.0,27.6427,27.7504,27.6261,27.7173,34600.0
2010-04-19 15:00:00,33.44,33.54,33.44,33.46,73600.0,27.7173,27.8001,27.7173,27.7338,73600.0
2010-04-19 15:05:00,33.46,33.49,33.45,33.46,47400.0,27.7338,27.7587,27.7256,27.7338,47400.0
2010-04-19 15:10:00,33.46,33.5,33.42,33.42,76300.0,27.7338,27.767,27.7007,27.7007,76300.0
2010-04-19 15:15:00,33.42,33.44,33.36,33.36,101000.0,27.7007,27.7173,27.651,27.651,101000.0
2010-04-19 15:20:00,33.37,33.39,33.31,33.37,92600.0,27.6592,27.6758,27.6095,27.6592,92600.0
2010-04-19 15:25:00,33.36,33.43,33.34,33.36,59800.0,27.651,27.709,27.6344,27.651,59800.0
2010-04-19 15:30:00,33.36,33.63,33.36,33.63,225900.0,27.651,27.8747,27.651,27.8747,225900.0
2010-04-19 15:35:00,33.63,33.67,33.59,33.59,113000.0,27.8747,27.9079,27.8416,27.8416,113000.0
2010-04-19 15:40:00,33.59,33.64,33.56,33.62,74000.0,27.8416,27.883,27.8167,27.8665,74000.0
2010-04-19 15:45:00,33.62,33.7,33.61,33.7,110400.0,27.8665,27.9328,27.8582,27.9328,110400.0
2010-04-19 15:50:00,33.7,33.85,33.69,33.8,195700.0,27.9328,28.0571,27.9245,28.0157,195700.0
2010-04-19 15:55:00,33.8,33.87,33.69,33.73,500300.0,28.0157,28.0737,27.9245,27.9576,500300.0
2010-04-20 09:30:00,33.79,33.94,33.76,33.9,65400.0,28.0074,28.1317,27.9825,28.0985,65400.0
2010-04-20 09:35:00,33.92,34.04,33.85,34.04,105000.0,28.1151,28.2146,28.0571,28.2146,105000.0
2010-04-20 09:40:00,34.03,34.03,33.9,33.96,53500.0,28.2063,28.2063,28.0985,28.1483,53500.0
2010-04-20 09:45:00,33.97,34.08,33.97,34.04,36800.0,28.1566,28.2477,28.1566,28.2146,36800.0
2010-04-20 09:50:00,34.03,34.05,33.98,34.01,28300.0,28.2063,28.2229,28.1648,28.1897,28300.0
2010-04-20 09:55:00,34.03,34.15,34.03,34.11,17500.0,28.2063,28.3058,28.2063,28.2726,17500.0
2010-04-20 10:00:00,34.11,34.19,34.09,34.12,29400.0,28.2726,28.3389,28.256,28.2809,29400.0
2010-04-20 10:05:00,34.12,34.3,34.04,34.28,97500.0,28.2809,28.4301,28.2146,28.4135,97500.0
2010-04-20 10:10:00,34.29,34.34,34.2,34.2,36600.0,28.4218,28.4632,28.3472,28.3472,36600.0
2010-04-20 10:15:00,34.19,34.23,34.15,34.16,22500.0,28.3389,28.3721,28.3058,28.314,22500.0
2010-04-20 10:20:00,34.18,34.18,33.99,34.02,37600.0,28.3306,28.3306,28.1731,28.198,37600.0
2010-04-20 10:25:00,34.04,34.08,34.03,34.08,43500.0,28.2146,28.2477,28.2063,28.2477,43500.0
2010-04-20 10:30:00,34.08,34.11,34.06,34.11,25300.0,28.2477,28.2726,28.2312,28.2726,25300.0
2010-04-20 10:35:00,34.11,34.14,34.07,34.1,50000.0,28.2726,28.2975,28.2394,28.2643,50000.0
2010-04-20 10:40:00,34.1,34.13,34.08,34.08,27300.0,28.2643,28.2892,28.2477,28.2477,27300.0
2010-04-20 10:45:00,34.1,34.11,34.07,34.09,36900.0,28.2643,28.2726,28.2394,28.256,36900.0
2010-04-20 10:50:00,34.09,34.16,34.09,34.13,14400.0,28.256,28.314,28.256,28.2892,14400.0
2010-04-20 10:55:00,34.13,34.13,34.07,34.09,33500.0,28.2892,28.2892,28.2394,28.256,33500.0
2010-04-20 11:00:00,34.09,34.14,34.08,34.1,39600.0,28.256,28.2975,28.2477,28.2643,39600.0
2010-04-20 11:05:00,34.11,34.14,34.06,34.12,33800.0,28.2726,28.2975,28.2312,28.2809,33800.0
2010-04-20 11:10:00,34.13,34.17,34.11,34.12,13900.0,28.2892,28.3223,28.2726,28.2809,13900.0
2010-04-20 11:15:00,34.12,34.13,34.09,34.13,59700.0,28.2809,28.2892,28.256,28.2892,59700.0
2010-04-20 11:20:00,34.14,34.15,34.08,34.14,18800.0,28.2975,28.3058,28.2477,28.2975,18800.0
2010-04-20 11:25:00,34.14,34.18,34.12,34.18,22500.0,28.2975,28.3306,28.2809,28.3306,22500.0
2010-04-20 11:30:00,34.18,34.21,34.14,34.2,32400.0,28.3306,28.3555,28.2975,28.3472,32400.0
2010-04-20 11:35:00,34.22,34.24,34.18,34.21,24600.0,28.3638,28.3804,28.3306,28.3555,24600.0
2010-04-20 11:40:00,34.22,34.22,34.18,34.22,22100.0,28.3638,28.3638,28.3306,28.3638,22100.0
2010-04-20 11:45:00,34.23,34.27,34.2,34.26,10000.0,28.3721,28.4052,28.3472,28.3969,10000.0
2010-04-20 11:50:00,34.28,34.39,34.28,34.38,24000.0,28.4135,28.5047,28.4135,28.4964,24000.0
2010-04-20 11:55:00,34.38,34.46,34.36,34.46,25100.0,28.4964,28.5627,28.4798,28.5627,25100.0
2010-04-20 12:00:00,34.46,34.46,34.37,34.41,18500.0,28.5627,28.5627,28.4881,28.5213,18500.0
2010-04-20 12:05:00,34.38,34.46,34.38,34.42,35700.0,28.4964,28.5627,28.4964,28.5295,35700.0
2010-04-20 12:10:00,34.42,34.45,34.38,34.38,22800.0,28.5295,28.5544,28.4964,28.4964,22800.0
2010-04-20 12:15:00,34.39,34.46,34.38,34.46,24800.0,28.5047,28.5627,28.4964,28.5627,24800.0
2010-04-20 12:20:00,34.46,34.61,34.45,34.61,36600.0,28.5627,28.687,28.5544,28.687,36600.0
2010-04-20 12:25:00,34.61,34.65,34.59,34.63,27700.0,28.687,28.7202,28.6705,28.7036,27700.0
2010-04-20 12:30:00,34.62,34.63,34.62,34.63,6400.0,28.6953,28.7036,28.6953,28.7036,6400.0
2010-04-20 12:35:00,34.63,34.65,34.62,34.63,6900.0,28.7036,28.7202,28.6953,28.7036,6900.0
2010-04-20 12:40:00,34.64,34.65,34.57,34.58,12900.0,28.7119,28.7202,28.6539,28.6622,12900.0
2010-04-20 12:45:00,34.58,34.63,34.55,34.55,11100.0,28.6622,28.7036,28.6373,28.6373,11100.0
2010-04-20 12:50:00,34.56,34.61,34.51,34.52,22800.0,28.6456,28.687,28.6041,28.6124,22800.0
2010-04-20 12:55:00,34.52,34.52,34.47,34.47,15200.0,28.6124,28.6124,28.571,28.571,15200.0
2010-04-20 13:00:00,34.47,34.52,34.46,34.51,11700.0,28.571,28.6124,28.5627,28.6041,11700.0
2010-04-20 13:05:00,34.5,34.53,34.48,34.48,16400.0,28.5959,28.6207,28.5793,28.5793,16400.0
2010-04-20 13:10:00,34.48,34.53,34.43,34.51,19600.0,28.5793,28.6207,28.5378,28.6041,19600.0
2010-04-20 13:15:00,34.51,34.54,34.49,34.52,9800.0,28.6041,28.629,28.5876,28.6124,9800.0
2010-04-20 13:20:00,34.53,34.56,34.53,34.53,9200.0,28.6207,28.6456,28.6207,28.6207,9200.0
2010-04-20 13:25:00,34.53,34.56,34.52,34.54,14900.0,28.6207,28.6456,28.6124,28.629,14900.0
2010-04-20 13:30:00,34.53,34.53,34.49,34.5,15500.0,28.6207,28.6207,28.5876,28.5959,15500.0
2010-04-20 13:35:00,34.5,34.54,34.49,34.53,13100.0,28.5959,28.629,28.5876,28.6207,13100.0
2010-04-20 13:40:00,34.54,34.55,34.51,34.54,12800.0,28.629,28.6373,28.6041,28.629,12800.0
2010-04-20 13:45:00,34.53,34.54,34.51,34.51,27400.0,28.6207,28.629,28.6041,28.6041,27400.0
2010-04-20 13:50:00,34.52,34.54,34.49,34.52,25000.0,28.6124,28.629,28.5876,28.6124,25000.0
2010-04-20 13:55:00,34.52,34.53,34.44,34.46,23500.0,28.6124,28.6207,28.5461,28.5627,23500.0
2010-04-20 14:00:00,34.45,34.51,34.43,34.51,34200.0,28.5544,28.6041,28.5378,28.6041,34200.0
2010-04-20 14:05:00,34.5,34.5,34.42,34.42,24900.0,28.5959,28.5959,28.5295,28.5295,24900.0
2010-04-20 14:10:00,34.43,34.52,34.42,34.52,18500.0,28.5378,28.6124,28.5295,28.6124,18500.0
2010-04-20 14:15:00,34.52,34.53,34.49,34.49,24400.0,28.6124,28.6207,28.5876,28.5876,24400.0
2010-04-20 14:20:00,34.5,34.53,34.44,34.45,22600.0,28.5959,28.6207,28.5461,28.5544,22600.0
2010-04-20 14:25:00,34.45,34.49,34.42,34.44,18100.0,28.5544,28.5876,28.5295,28.5461,18100.0
2010-04-20 14:30:00,34.44,34.47,34.41,34.45,17200.0,28.5461,28.571,28.5213,28.5544,17200.0
2010-04-20 14:35:00,34.47,34.5,34.43,34.44,19600.0,28.571,28.5959,28.5378,28.5461,19600.0
2010-04-20 14:40:00,34.45,34.5,34.45,34.47,17600.0,28.5544,28.5959,28.5544,28.571,17600.0
2010-04-20 14:45:00,34.46,34.5,34.44,34.5,18400.0,28.5627,28.5959,28.5461,28.5959,18400.0
2010-04-20 14:50:00,34.51,34.52,34.46,34.5,31800.0,28.6041,28.6124,28.5627,28.5959,31800.0
2010-04-20 14:55:00,34.49,34.52,34.48,34.5,25200.0,28.5876,28.6124,28.5793,28.5959,25200.0
2010-04-20 15:00:00,34.49,34.53,34.49,34.51,67700.0,28.5876,28.6207,28.5876,28.6041,67700.0
2010-04-20 15:05:00,34.51,34.54,34.48,34.54,34600.0,28.6041,28.629,28.5793,28.629,34600.0
2010-04-20 15:10:00,34.53,34.55,34.48,34.5,44100.0,28.6207,28.6373,28.5793,28.5959,44100.0
2010-04-20 15:15:00,34.49,34.52,34.42,34.42,63100.0,28.5876,28.6124,28.5295,28.5295,63100.0
2010-04-20 15:20:00,34.42,34.5,34.42,34.46,72000.0,28.5295,28.5959,28.5295,28.5627,72000.0
2010-04-20 15:25:00,34.46,34.5,34.44,34.48,36000.0,28.5627,28.5959,28.5461,28.5793,36000.0
2010-04-20 15:30:00,34.48,34.53,34.45,34.5,65900.0,28.5793,28.6207,28.5544,28.5959,65900.0
2010-04-20 15:35:00,34.49,34.52,34.47,34.51,69300.0,28.5876,28.6124,28.571,28.6041,69300.0
2010-04-20 15:40:00,34.51,34.54,34.45,34.49,87700.0,28.6041,28.629,28.5544,28.5876,87700.0
2010-04-20 15:45:00,34.49,34.52,34.45,34.52,68000.0,28.5876,28.6124,28.5544,28.6124,68000.0
2010-04-20 15:50:00,34.51,34.52,34.49,34.5,59000.0,28.6041,28.6124,28.5876,28.5959,59000.0
2010-04-20 15:55:00,34.5,34.56,34.48,34.54,171000.0,28.5959,28.6456,28.5793,28.629,171000.0
2010-04-21 09:30:00,34.21,34.27,34.12,34.2,49200.0,28.3555,28.4052,28.2809,28.3472,49200.0
2010-04-21 09:35:00,34.2,34.33,34.11,34.32,40100.0,28.3472,28.455,28.2726,28.4467,40100.0
2010-04-21 09:40:00,34.32,34.37,34.31,34.35,54400.0,28.4467,28.4881,28.4384,28.4715,54400.0
2010-04-21 09:45:00,34.36,34.38,34.33,34.37,45900.0,28.4798,28.4964,28.455,28.4881,45900.0
2010-04-21 09:50:00,34.37,34.4,34.3,34.34,28700.0,28.4881,28.513,28.4301,28.4632,28700.0
2010-04-21 09:55:00,34.35,34.39,34.3,34.37,28100.0,28.4715,28.5047,28.4301,28.4881,28100.0
2010-04-21 10:00:00,34.37,34.38,34.27,34.28,49100.0,28.4881,28.4964,28.4052,28.4135,49100.0
2010-04-21 10:05:00,34.28,34.35,34.26,34.31,35300.0,28.4135,28.4715,28.3969,28.4384,35300.0
2010-04-21 10:10:00,34.31,34.37,34.3,34.37,26600.0,28.4384,28.4881,28.4301,28.4881,26600.0
2010-04-21 10:15:00,34.36,34.38,34.28,34.33,24600.0,28.4798,28.4964,28.4135,28.455,24600.0
2010-04-21 10:20:00,34.33,34.33,34.25,34.3,48300.0,28.455,28.455,28.3886,28.4301,48300.0
2010-04-21 10:25:00,34.3,34.3,34.26,34.27,26900.0,28.4301,28.4301,28.3969,28.4052,26900.0
2010-04-21 10:30:00,34.27,34.3,34.19,34.22,97400.0,28.4052,28.4301,28.3389,28.3638,97400.0
2010-04-21 10:35:00,34.22,34.39,34.19,34.36,60300.0,28.3638,28.5047,28.3389,28.4798,60300.0
2010-04-21 10:40:00,34.37,34.45,34.37,34.44,55500.0,28.4881,28.5544,28.4881,28.5461,55500.0
2010-04-21 10:45:00,34.44,34.49,34.39,34.39,28400.0,28.5461,28.5876,28.5047,28.5047,28400.0
2010-04-21 10:50:00,34.4,34.49,34.39,34.49,28200.0,28.513,28.5876,28.5047,28.5876,28200.0
2010-04-21 10:55:00,34.46,34.51,34.42,34.44,32300.0,28.5627,28.6041,28.5295,28.5461,32300.0
2010-04-21 11:00:00,34.44,34.47,34.43,34.46,33300.0,28.5461,28.571,28.5378,28.5627,33300.0
2010-04-21 11:05:00,34.46,34.47,34.4,34.42,33800.0,28.5627,28.571,28.513,28.5295,33800.0
2010-04-21 11:10:00,34.41,34.44,34.4,34.4,15000.0,28.5213,28.5461,28.513,28.513,15000.0
2010-04-21 11:15:00,34.41,34.41,34.34,34.36,22100.0,28.5213,28.5213,28.4632,28.4798,22100.0
2010-04-21 11:20:00,34.36,34.4,34.35,34.37,27900.0,28.4798,28.513,28.4715,28.4881,27900.0
2010-04-21 11:25:00,34.36,34.37,34.24,34.29,41200.0,28.4798,28.4881,28.3804,28.4218,41200.0
2010-04-21 11:30:00,34.29,34.35,34.25,34.25,27100.0,28.4218,28.4715,28.3886,28.3886,27100.0
2010-04-21 11:35:00,34.24,34.29,34.19,34.29,46400.0,28.3804,28.4218,28.3389,28.4218,46400.0
2010-04-21 11:40:00,34.3,34.38,34.29,34.33,39100.0,28.4301,28.4964,28.4218,28.455,39100.0
2010-04-21 11:45:00,34.33,34.35,34.31,34.34,18100.0,28.455,28.4715,28.4384,28.4632,18100.0
2010-04-21 11:50:00,34.34,34.36,34.34,34.36,14800.0,28.4632,28.4798,28.4632,28.4798,14800.0
2010-04-21 11:55:00,34.36,34.37,34.33,34.33,12000.0,28.4798,28.4881,28.455,28.455,12000.0
2010-04-21 12:00:00,34.33,34.35,34.3,34.34,9300.0,28.455,28.4715,28.4301,28.4632,9300.0
2010-04-21 12:05:00,34.34,34.36,34.33,34.34,32500.0,28.4632,28.4798,28.455,28.4632,32500.0
2010-04-21 12:10:00,34.33,34.38,34.3,34.37,41800.0,28.455,28.4964,28.4301,28.4881,41800.0
2010-04-21 12:15:00,34.38,34.48,34.38,34.47,27400.0,28.4964,28.5793,28.4964,28.571,27400.0
2010-04-21 12:20:00,34.46,34.57,34.45,34.56,46200.0,28.5627,28.6539,28.5544,28.6456,46200.0
2010-04-21 12:25:00,34.57,34.63,34.53,34.61,29100.0,28.6539,28.7036,28.6207,28.687,29100.0
2010-04-21 12:30:00,34.6,34.63,34.57,34.61,24200.0,28.6787,28.7036,28.6539,28.687,24200.0
2010-04-21 12:35:00,34.6,34.65,34.6,34.61,32300.0,28.6787,28.7202,28.6787,28.687,32300.0
2010-04-21 12:40:00,34.61,34.65,34.59,34.65,26500.0,28.687,28.7202,28.6705,28.7202,26500.0
2010-04-21 12:45:00,34.64,34.65,34.51,34.53,19800.0,28.7119,28.7202,28.6041,28.6207,19800.0
2010-04-21 12:50:00,34.53,34.6,34.53,34.55,22000.0,28.6207,28.6787,28.6207,28.6373,22000.0
2010-04-21 12:55:00,34.55,34.62,34.55,34.59,25600.0,28.6373,28.6953,28.6373,28.6705,25600.0
2010-04-21 13:00:00,34.58,34.58,34.53,34.57,18700.0,28.6622,28.6622,28.6207,28.6539,18700.0
2010-04-21 13:05:00,34.6,34.62,34.5,34.51,15100.0,28.6787,28.6953,28.5959,28.6041,15100.0
2010-04-21 13:10:00,34.51,34.51,34.45,34.47,20000.0,28.6041,28.6041,28.5544,28.571,20000.0
2010-04-21 13:15:00,34.46,34.55,34.46,34.54,18400.0,28.5627,28.6373,28.5627,28.629,18400.0
2010-04-21 13:20:00,34.55,34.59,34.55,34.55,20500.0,28.6373,28.6705,28.6373,28.6373,20500.0
2010-04-21 13:25:00,34.55,34.64,34.55,34.63,15100.0,28.6373,28.7119,28.6373,28.7036,15100.0
2010-04-21 13:30:00,34.64,34.66,34.63,34.66,10400.0,28.7119,28.7285,28.7036,28.7285,10400.0
2010-04-21 13:35:00,34.64,34.68,34.6,34.66,19700.0,28.7119,28.7451,28.6787,28.7285,19700.0
2010-04-21 13:40:00,34.66,34.66,34.62,34.64,11100.0,28.7285,28.7285,28.6953,28.7119,11100.0
2010-04-21 13:45:00,34.64,34.68,34.63,34.64,25200.0,28.7119,28.7451,28.7036,28.7119,25200.0
2010-04-21 13:50:00,34.63,34.68,34.63,34.67,26700.0,28.7036,28.7451,28.7036,28.7368,26700.0
2010-04-21 13:55:00,34.68,34.75,34.66,34.68,23200.0,28.7451,28.8031,28.7285,28.7451,23200.0
2010-04-21 14:00:00,34.68,34.68,34.55,34.56,24700.0,28.7451,28.7451,28.6373,28.6456,24700.0
2010-04-21 14:05:00,34.56,34.57,34.5,34.53,27100.0,28.6456,28.6539,28.5959,28.6207,27100.0
2010-04-21 14:10:00,34.53,34.53,34.45,34.49,30000.0,28.6207,28.6207,28.5544,28.5876,30000.0
2010-04-21 14:15:00,34.49,34.51,34.38,34.4,31700.0,28.5876,28.6041,28.4964,28.513,31700.0
2010-04-21 14:20:00,34.39,34.41,34.31,34.31,18500.0,28.5047,28.5213,28.4384,28.4384,18500.0
2010-04-21 14:25:00,34.31,34.4,34.26,34.34,46700.0,28.4384,28.513,28.3969,28.4632,46700.0
2010-04-21 14:30:00,34.35,34.37,34.32,34.33,33100.0,28.4715,28.4881,28.4467,28.455,33100.0
2010-04-21 14:35:00,34.33,34.34,34.26,34.32,59400.0,28.455,28.4632,28.3969,28.4467,59400.0
2010-04-21 14:40:00,34.33,34.38,34.33,34.38,16800.0,28.455,28.4964,28.455,28.4964,16800.0
2010-04-21 14:45:00,34.38,34.47,34.37,34.4,57200.0,28.4964,28.571,28.4881,28.513,57200.0
2010-04-21 14:50:00,34.41,34.41,34.35,34.36,24600.0,28.5213,28.5213,28.4715,28.4798,24600.0
2010-04-21 14:55:00,34.36,34.46,34.33,34.46,50100.0,28.4798,28.5627,28.455,28.5627,50100.0
2010-04-21 15:00:00,34.47,34.55,34.47,34.53,46200.0,28.571,28.6373,28.571,28.6207,46200.0
2010-04-21 15:05:00,34.54,34.61,34.53,34.61,48900.0,28.629,28.687,28.6207,28.687,48900.0
2010-04-21 15:10:00,34.6,34.64,34.53,34.58,28500.0,28.6787,28.7119,28.6207,28.6622,28500.0
2010-04-21 15:15:00,34.59,34.62,34.58,34.6,51400.0,28.6705,28.6953,28.6622,28.6787,51400.0
2010-04-21 15:20:00,34.59,34.59,34.5,34.55,84200.0,28.6705,28.6705,28.5959,28.6373,84200.0
2010-04-21 15:25:00,34.54,34.58,34.52,34.58,28000.0,28.629,28.6622,28.6124,28.6622,28000.0
2010-04-21 15:30:00,34.57,34.66,34.57,34.64,81500.0,28.6539,28.7285,28.6539,28.7119,81500.0
2010-04-21 15:35:00,34.64,34.66,34.61,34.61,55400.0,28.7119,28.7285,28.687,28.687,55400.0
2010-04-21 15:40:00,34.62,34.68,34.6,34.65,62300.0,28.6953,28.7451,28.6787,28.7202,62300.0
2010-04-21 15:45:00,34.66,34.68,34.64,34.65,74500.0,28.7285,28.7451,28.7119,28.7202,74500.0
2010-04-21 15:50:00,34.65,34.69,34.65,34.68,83600.0,28.7202,28.7533,28.7202,28.7451,83600.0
2010-04-21 15:55:00,34.69,34.69,34.65,34.68,98400.0,28.7533,28.7533,28.7202,28.7451,98400.0
2010-04-22 09:30:00,33.97,34.04,33.91,33.94,74100.0,28.1566,28.2146,28.1068,28.1317,74100.0
2010-04-22 09:35:00,33.93,33.93,33.84,33.9,69300.0,28.1234,28.1234,28.0488,28.0985,69300.0
2010-04-22 09:40:00,33.9,33.9,33.7,33.72,69000.0,28.0985,28.0985,27.9328,27.9493,69000.0
2010-04-22 09:45:00,33.7,33.88,33.7,33.87,74200.0,27.9328,28.082,27.9328,28.0737,74200.0
2010-04-22 09:50:00,33.87,33.93,33.84,33.91,96000.0,28.0737,28.1234,28.0488,28.1068,96000.0
2010-04-22 09:55:00,33.92,34.14,33.91,34.09,254900.0,28.1151,28.2975,28.1068,28.256,254900.0
2010-04-22 10:00:00,34.08,34.1,33.97,34.02,166400.0,28.2477,28.2643,28.1566,28.198,166400.0
2010-04-22 10:05:00,34.03,34.12,34.03,34.06,42000.0,28.2063,28.2809,28.2063,28.2312,42000.0
2010-04-22 10:10:00,34.06,34.08,34.03,34.07,15900.0,28.2312,28.2477,28.2063,28.2394,15900.0
2010-04-22 10:15:00,34.07,34.08,34.01,34.04,73200.0,28.2394,28.2477,28.1897,28.2146,73200.0
2010-04-22 10:20:00,34.04,34.05,34.02,34.04,33200.0,28.2146,28.2229,28.198,28.2146,33200.0
2010-04-22 10:25:00,34.03,34.16,34.03,34.1,78100.0,28.2063,28.314,28.2063,28.2643,78100.0
2010-04-22 10:30:00,34.11,34.14,34.04,34.12,309800.0,28.2726,28.2975,28.2146,28.2809,309800.0
2010-04-22 10:35:00,34.12,34.2,34.09,34.1,92900.0,28.2809,28.3472,28.256,28.2643,92900.0
2010-04-22 10:40:00,34.1,34.12,34.08,34.11,60700.0,28.2643,28.2809,28.2477,28.2726,60700.0
2010-04-22 10:45:00,34.11,34.15,34.09,34.14,61300.0,28.2726,28.3058,28.256,28.2975,61300.0
2010-04-22 10:50:00,34.15,34.19,34.1,34.11,60100.0,28.3058,28.3389,28.2643,28.2726,60100.0
2010-04-22 10:55:00,34.13,34.15,34.09,34.1,62600.0,28.2892,28.3058,28.256,28.2643,62600.0
2010-04-22 11:00:00,34.09,34.16,34.09,34.13,41400.0,28.256,28.314,28.256,28.2892,41400.0
2010-04-22 11:05:00,34.14,34.2,34.11,34.2,41600.0,28.2975,28.3472,28.2726,28.3472,41600.0
2010-04-22 11:10:00,34.2,34.25,34.13,34.21,21900.0,28.3472,28.3886,28.2892,28.3555,21900.0
2010-04-22 11:15:00,34.21,34.21,34.09,34.13,20100.0,28.3555,28.3555,28.256,28.2892,20100.0
2010-04-22 11:20:00,34.14,34.18,34.12,34.16,33200.0,28.2975,28.3306,28.2809,28.314,33200.0
2010-04-22 11:25:00,34.16,34.24,34.16,34.24,15200.0,28.314,28.3804,28.314,28.3804,15200.0
2010-04-22 11:30:00,34.25,34.28,34.17,34.24,43200.0,28.3886,28.4135,28.3223,28.3804,43200.0
2010-04-22 11:35:00,34.24,34.34,34.24,34.33,38100.0,28.3804,28.4632,28.3804,28.455,38100.0
2010-04-22 11:40:00,34.34,34.34,34.31,34.33,36500.0,28.4632,28.4632,28.4384,28.455,36500.0
2010-04-22 11:45:00,34.33,34.36,34.29,34.32,29300.0,28.455,28.4798,28.4218,28.4467,29300.0
2010-04-22 11:50:00,34.32,34.45,34.31,34.45,27400.0,28.4467,28.5544,28.4384,28.5544,27400.0
2010-04-22 11:55:00,34.46,34.54,34.45,34.52,18100.0,28.5627,28.629,28.5544,28.6124,18100.0
2010-04-22 12:00:00,34.51,34.53,34.4,34.53,25000.0,28.6041,28.6207,28.513,28.6207,25000.0
2010-04-22 12:05:00,34.52,34.59,34.5,34.55,33000.0,28.6124,28.6705,28.5959,28.6373,33000.0
2010-04-22 12:10:00,34.56,34.57,34.5,34.53,10100.0,28.6456,28.6539,28.5959,28.6207,10100.0
2010-04-22 12:15:00,34.53,34.53,34.49,34.51,18500.0,28.6207,28.6207,28.5876,28.6041,18500.0
2010-04-22 12:20:00,34.52,34.62,34.51,34.6,22600.0,28.6124,28.6953,28.6041,28.6787,22600.0
2010-04-22 12:25:00,34.61,34.72,34.61,34.72,30000.0,28.687,28.7782,28.687,28.7782,30000.0
2010-04-22 12:30:00,34.72,34.73,34.65,34.72,17400.0,28.7782,28.7865,28.7202,28.7782,17400.0
2010-04-22 12:35:00,34.72,34.86,34.72,34.85,34700.0,28.7782,28.8943,28.7782,28.886,34700.0
2010-04-22 12:40:00,34.84,34.87,34.8,34.86,18900.0,28.8777,28.9025,28.8445,28.8943,18900.0
2010-04-22 12:45:00,34.85,34.93,34.84,34.93,63300.0,28.886,28.9523,28.8777,28.9523,63300.0
2010-04-22 12:50:00,34.93,34.93,34.85,34.9,21000.0,28.9523,28.9523,28.886,28.9274,21000.0
2010-04-22 12:55:00,34.92,34.92,34.89,34.91,9900.0,28.944,28.944,28.9191,28.9357,9900.0
2010-04-22 13:00:00,34.92,34.96,34.87,34.89,33400.0,28.944,28.9771,28.9025,28.9191,33400.0
2010-04-22 13:05:00,34.91,35.02,34.91,35.01,22000.0,28.9357,29.0269,28.9357,29.0186,22000.0
2010-04-22 13:10:00,35.02,35.05,34.95,35.05,18700.0,29.0269,29.0517,28.9688,29.0517,18700.0
2010-04-22 13:15:00,35.06,35.17,35.06,35.08,79700.0,29.06,29.1512,29.06,29.0766,79700.0
2010-04-22 13:20:00,35.08,35.09,34.95,34.96,63800.0,29.0766,29.0849,28.9688,28.9771,63800.0
2010-04-22 13:25:00,34.97,34.98,34.88,34.9,36800.0,28.9854,28.9937,28.9108,28.9274,36800.0
2010-04-22 13:30:00,34.89,34.95,34.88,34.95,12700.0,28.9191,28.9688,28.9108,28.9688,12700.0
2010-04-22 13:35:00,34.93,34.94,34.87,34.94,12400.0,28.9523,28.9606,28.9025,28.9606,12400.0
2010-04-22 13:40:00,34.94,35.07,34.93,35.07,30600.0,28.9606,29.0683,28.9523,29.0683,30600.0
2010-04-22 13:45:00,35.08,35.19,35.08,35.19,39600.0,29.0766,29.1678,29.0766,29.1678,39600.0
2010-04-22 13:50:00,35.19,35.45,35.19,35.45,135500.0,29.1678,29.3833,29.1678,29.3833,135500.0
2010-04-22 13:55:00,35.46,35.56,35.41,35.48,96900.0,29.3916,29.4745,29.3501,29.4081,96900.0
2010-04-22 14:00:00,35.48,35.52,35.44,35.44,52100.0,29.4081,29.4413,29.375,29.375,52100.0
2010-04-22 14:05:00,35.44,35.45,35.37,35.44,39800.0,29.375,29.3833,29.317,29.375,39800.0
2010-04-22 14:10:00,35.43,35.48,35.38,35.39,32500.0,29.3667,29.4081,29.3253,29.3335,32500.0
2010-04-22 14:15:00,35.38,35.38,35.23,35.27,41800.0,29.3253,29.3253,29.2009,29.2341,41800.0
2010-04-22 14:20:00,35.28,35.29,35.15,35.19,36000.0,29.2424,29.2507,29.1346,29.1678,36000.0
2010-04-22 14:25:00,35.19,35.33,35.18,35.32,30500.0,29.1678,29.2838,29.1595,29.2755,30500.0
2010-04-22 14:30:00,35.33,35.36,35.3,35.32,25900.0,29.2838,29.3087,29.259,29.2755,25900.0
2010-04-22 14:35:00,35.34,35.34,35.2,35.22,31300.0,29.2921,29.2921,29.1761,29.1926,31300.0
2010-04-22 14:40:00,35.22,35.23,35.06,35.09,90200.0,29.1926,29.2009,29.06,29.0849,90200.0
2010-04-22 14:45:00,35.09,35.14,34.99,35.02,119100.0,29.0849,29.1263,29.002,29.0269,119100.0
2010-04-22 14:50:00,35.01,35.03,34.96,35.02,34000.0,29.0186,29.0352,28.9771,29.0269,34000.0
2010-04-22 14:55:00,35.02,35.03,34.96,35.01,70600.0,29.0269,29.0352,28.9771,29.0186,70600.0
2010-04-22 15:00:00,35.01,35.08,34.99,35.05,101000.0,29.0186,29.0766,29.002,29.0517,101000.0
2010-04-22 15:05:00,35.06,35.1,35.03,35.05,46400.0,29.06,29.0932,29.0352,29.0517,46400.0
2010-04-22 15:10:00,35.05,35.13,35.01,35.13,92000.0,29.0517,29.118,29.0186,29.118,92000.0
2010-04-22 15:15:00,35.13,35.16,35.07,35.11,56600.0,29.118,29.1429,29.0683,29.1015,56600.0
2010-04-22 15:20:00,35.12,35.23,35.12,35.23,64100.0,29.1098,29.2009,29.1098,29.2009,64100.0
2010-04-22 15:25:00,35.23,35.24,35.16,35.18,64800.0,29.2009,29.2092,29.1429,29.1595,64800.0
2010-04-22 15:30:00,35.17,35.18,35.12,35.15,35900.0,29.1512,29.1595,29.1098,29.1346,35900.0
2010-04-22 15:35:00,35.15,35.19,35.07,35.1,72600.0,29.1346,29.1678,29.0683,29.0932,72600.0
2010-04-22 15:40:00,35.1,35.17,35.07,35.16,111000.0,29.0932,29.1512,29.0683,29.1429,111000.0
2010-04-22 15:45:00,35.15,35.15,35.08,35.1,111100.0,29.1346,29.1346,29.0766,29.0932,111100.0
2010-04-22 15:50:00,35.1,35.13,35.02,35.04,128700.0,29.0932,29.118,29.0269,29.0434,128700.0
2010-04-22 15:55:00,35.04,35.08,35.0,35.05,181400.0,29.0434,29.0766,29.0103,29.0517,181400.0
2010-04-23 09:30:00,35.4,35.52,35.39,35.51,80100.0,29.3418,29.4413,29.3335,29.433,80100.0
2010-04-23 09:35:00,35.51,35.68,35.5,35.64,72200.0,29.433,29.5739,29.4247,29.5408,72200.0
2010-04-23 09:40:00,35.63,35.72,35.48,35.5,80200.0,29.5325,29.6071,29.4081,29.4247,80200.0
2010-04-23 09:45:00,35.52,35.59,35.46,35.59,30400.0,29.4413,29.4993,29.3916,29.4993,30400.0
2010-04-23 09:50:00,35.58,35.75,35.53,35.74,63300.0,29.491,29.6319,29.4496,29.6237,63300.0
2010-04-23 09:55:00,35.73,35.74,35.62,35.68,28600.0,29.6154,29.6237,29.5242,29.5739,28600.0
2010-04-23 10:00:00,35.69,35.85,35.66,35.81,88800.0,29.5822,29.7148,29.5573,29.6817,88800.0
2010-04-23 10:05:00,35.81,35.94,35.81,35.94,40600.0,29.6817,29.7894,29.6817,29.7894,40600.0
2010-04-23 10:10:00,35.94,35.99,35.92,35.95,31300.0,29.7894,29.8309,29.7728,29.7977,31300.0
2010-04-23 10:15:00,35.95,35.95,35.86,35.86,23100.0,29.7977,29.7977,29.7231,29.7231,23100.0
2010-04-23 10:20:00,35.85,35.98,35.82,35.98,21100.0,29.7148,29.8226,29.69,29.8226,21100.0
2010-04-23 10:25:00,35.97,35.99,35.9,35.9,16200.0,29.8143,29.8309,29.7563,29.7563,16200.0
2010-04-23 10:30:00,35.9,35.92,35.81,35.83,30500.0,29.7563,29.7728,29.6817,29.6983,30500.0
2010-04-23 10:35:00,35.84,35.93,35.83,35.91,13900.0,29.7065,29.7811,29.6983,29.7646,13900.0
2010-04-23 10:40:00,35.9,35.97,35.9,35.92,30600.0,29.7563,29.8143,29.7563,29.7728,30600.0
2010-04-23 10:45:00,35.93,35.94,35.81,35.81,32600.0,29.7811,29.7894,29.6817,29.6817,32600.0
2010-04-23 10:50:00,35.81,35.87,35.79,35.82,42500.0,29.6817,29.7314,29.6651,29.69,42500.0
2010-04-23 10:55:00,35.82,35.82,35.72,35.75,167800.0,29.69,29.69,29.6071,29.6319,167800.0
2010-04-23 11:00:00,35.75,35.76,35.66,35.7,24000.0,29.6319,29.6402,29.5573,29.5905,24000.0
2010-04-23 11:05:00,35.71,35.77,35.69,35.75,20800.0,29.5988,29.6485,29.5822,29.6319,20800.0
2010-04-23 11:10:00,35.74,35.79,35.69,35.71,34400.0,29.6237,29.6651,29.5822,29.5988,34400.0
2010-04-23 11:15:00,35.69,35.71,35.67,35.71,33000.0,29.5822,29.5988,29.5656,29.5988,33000.0
2010-04-23 11:20:00,35.7,35.71,35.63,35.64,8300.0,29.5905,29.5988,29.5325,29.5408,8300.0
2010-04-23 11:25:00,35.65,35.65,35.6,35.62,4400.0,29.5491,29.5491,29.5076,29.5242,4400.0
2010-04-23 11:30:00,35.61,35.67,35.6,35.65,21500.0,29.5159,29.5656,29.5076,29.5491,21500.0
2010-04-23 11:35:00,35.67,35.77,35.67,35.75,23500.0,29.5656,29.6485,29.5656,29.6319,23500.0
2010-04-23 11:40:00,35.75,35.75,35.64,35.72,11100.0,29.6319,29.6319,29.5408,29.6071,11100.0
2010-04-23 11:45:00,35.71,35.71,35.65,35.67,7000.0,29.5988,29.5988,29.5491,29.5656,7000.0
2010-04-23 11:50:00,35.67,35.77,35.67,35.76,19200.0,29.5656,29.6485,29.5656,29.6402,19200.0
2010-04-23 11:55:00,35.77,35.83,35.77,35.81,15300.0,29.6485,29.6983,29.6485,29.6817,15300.0
2010-04-23 12:00:00,35.81,35.93,35.79,35.84,92100.0,29.6817,29.7811,29.6651,29.7065,92100.0
2010-04-23 12:05:00,35.84,35.84,35.8,35.81,13200.0,29.7065,29.7065,29.6734,29.6817,13200.0
2010-04-23 12:10:00,35.81,35.81,35.72,35.8,16600.0,29.6817,29.6817,29.6071,29.6734,16600.0
2010-04-23 12:15:00,35.79,35.82,35.76,35.8,16900.0,29.6651,29.69,29.6402,29.6734,16900.0
2010-04-23 12:20:00,35.79,35.8,35.74,35.8,13200.0,29.6651,29.6734,29.6237,29.6734,13200.0
2010-04-23 12:25:00,35.81,35.81,35.8,35.81,2400.0,29.6817,29.6817,29.6734,29.6817,2400.0
2010-04-23 12:30:00,35.8,35.81,35.75,35.76,15600.0,29.6734,29.6817,29.6319,29.6402,15600.0
2010-04-23 12:35:00,35.76,35.77,35.73,35.75,22000.0,29.6402,29.6485,29.6154,29.6319,22000.0
2010-04-23 12:40:00,35.75,35.77,35.73,35.74,21700.0,29.6319,29.6485,29.6154,29.6237,21700.0
2010-04-23 12:45:00,35.74,35.78,35.72,35.75,23800.0,29.6237,29.6568,29.6071,29.6319,23800.0
2010-04-23 12:50:00,35.74,35.78,35.74,35.75,10900.0,29.6237,29.6568,29.6237,29.6319,10900.0
2010-04-23 12:55:00,35.76,35.89,35.76,35.87,15400.0,29.6402,29.748,29.6402,29.7314,15400.0
2010-04-23 13:00:00,35.86,35.9,35.82,35.87,25000.0,29.7231,29.7563,29.69,29.7314,25000.0
2010-04-23 13:05:00,35.87,35.9,35.85,35.88,9900.0,29.7314,29.7563,29.7148,29.7397,9900.0
2010-04-23 13:10:00,35.89,35.9,35.87,35.89,17200.0,29.748,29.7563,29.7314,29.748,17200.0
2010-04-23 13:15:00,35.89,35.89,35.82,35.82,18300.0,29.748,29.748,29.69,29.69,18300.0
2010-04-23 13:20:00,35.83,35.87,35.83,35.86,15800.0,29.6983,29.7314,29.6983,29.7231,15800.0
2010-04-23 13:25:00,35.86,35.91,35.85,35.9,21900.0,29.7231,29.7646,29.7148,29.7563,21900.0
2010-04-23 13:30:00,35.9,35.95,35.9,35.94,22900.0,29.7563,29.7977,29.7563,29.7894,22900.0
2010-04-23 13:35:00,35.94,35.95,35.89,35.94,11400.0,29.7894,29.7977,29.748,29.7894,11400.0
2010-04-23 13:40:00,35.93,35.94,35.87,35.92,21700.0,29.7811,29.7894,29.7314,29.7728,21700.0
2010-04-23 13:45:00,35.92,35.99,35.92,35.98,27100.0,29.7728,29.8309,29.7728,29.8226,27100.0
2010-04-23 13:50:00,35.99,35.99,35.94,35.98,4100.0,29.8309,29.8309,29.7894,29.8226,4100.0
2010-04-23 13:55:00,35.97,35.99,35.96,35.96,6600.0,29.8143,29.8309,29.806,29.806,6600.0
2010-04-23 14:00:00,35.95,35.97,35.93,35.97,6800.0,29.7977,29.8143,29.7811,29.8143,6800.0
2010-04-23 14:05:00,35.97,35.97,35.93,35.93,12700.0,29.8143,29.8143,29.7811,29.7811,12700.0
2010-04-23 14:10:00,35.93,36.08,35.92,36.07,79600.0,29.7811,29.9055,29.7728,29.8972,79600.0
2010-04-23 14:15:00,36.06,36.07,35.96,35.96,10700.0,29.8889,29.8972,29.806,29.806,10700.0
2010-04-23 14:20:00,35.95,36.0,35.93,36.0,4600.0,29.7977,29.8392,29.7811,29.8392,4600.0
2010-04-23 14:25:00,35.99,36.0,35.96,35.99,3700.0,29.8309,29.8392,29.806,29.8309,3700.0
2010-04-23 14:30:00,35.98,36.08,35.94,36.05,57800.0,29.8226,29.9055,29.7894,29.8806,57800.0
2010-04-23 14:35:00,36.05,36.08,36.03,36.08,23400.0,29.8806,29.9055,29.864,29.9055,23400.0
2010-04-23 14:40:00,36.08,36.13,36.07,36.12,24200.0,29.9055,29.9469,29.8972,29.9386,24200.0
2010-04-23 14:45:00,36.11,36.17,36.08,36.14,35400.0,29.9303,29.9801,29.9055,29.9552,35400.0
2010-04-23 14:50:00,36.14,36.32,36.12,36.32,76400.0,29.9552,30.1044,29.9386,30.1044,76400.0
2010-04-23 14:55:00,36.32,36.34,36.24,36.3,37900.0,30.1044,30.121,30.0381,30.0878,37900.0
2010-04-23 15:00:00,36.29,36.31,36.26,36.27,89200.0,30.0795,30.0961,30.0547,30.063,89200.0
2010-04-23 15:05:00,36.28,36.28,36.19,36.19,105000.0,30.0712,30.0712,29.9966,29.9966,105000.0
2010-04-23 15:10:00,36.2,36.27,36.18,36.24,137500.0,30.0049,30.063,29.9884,30.0381,137500.0
2010-04-23 15:15:00,36.24,36.39,36.24,36.39,56400.0,30.0381,30.1624,30.0381,30.1624,56400.0
2010-04-23 15:20:00,36.38,36.46,36.37,36.46,50900.0,30.1541,30.2204,30.1458,30.2204,50900.0
2010-04-23 15:25:00,36.46,36.52,36.4,36.43,99400.0,30.2204,30.2702,30.1707,30.1956,99400.0
2010-04-23 15:30:00,36.41,36.5,36.41,36.44,66700.0,30.179,30.2536,30.179,30.2039,66700.0
2010-04-23 15:35:00,36.44,36.45,36.27,36.27,159700.0,30.2039,30.2121,30.063,30.063,159700.0
2010-04-23 15:40:00,36.27,36.28,36.06,36.19,165200.0,30.063,30.0712,29.8889,29.9966,165200.0
2010-04-23 15:45:00,36.19,36.3,36.19,36.25,349800.0,29.9966,30.0878,29.9966,30.0464,349800.0
2010-04-23 15:50:00,36.25,36.27,36.16,36.24,245200.0,30.0464,30.063,29.9718,30.0381,245200.0
2010-04-23 15:55:00,36.24,36.25,36.15,36.25,194300.0,30.0381,30.0464,29.9635,30.0464,194300.0
2010-04-26 09:30:00,36.66,36.72,36.56,36.6,47200.0,30.3862,30.4359,30.3033,30.3365,47200.0
2010-04-26 09:35:00,36.62,36.73,36.62,36.72,48500.0,30.3531,30.4442,30.3531,30.4359,48500.0
2010-04-26 09:40:00,36.73,36.73,36.65,36.67,22200.0,30.4442,30.4442,30.3779,30.3945,22200.0
2010-04-26 09:45:00,36.66,36.72,36.65,36.7,54800.0,30.3862,30.4359,30.3779,30.4194,54800.0
2010-04-26 09:50:00,36.7,36.71,36.63,36.67,41400.0,30.4194,30.4277,30.3613,30.3945,41400.0
2010-04-26 09:55:00,36.68,36.8,36.68,36.8,69500.0,30.4028,30.5022,30.4028,30.5022,69500.0
2010-04-26 10:00:00,36.79,36.89,36.77,36.82,40100.0,30.494,30.5768,30.4774,30.5188,40100.0
2010-04-26 10:05:00,36.83,36.89,36.81,36.88,39900.0,30.5271,30.5768,30.5105,30.5686,39900.0
2010-04-26 10:10:00,36.88,36.9,36.84,36.9,29700.0,30.5686,30.5851,30.5354,30.5851,29700.0
2010-04-26 10:15:00,36.9,37.07,36.88,37.07,141000.0,30.5851,30.726,30.5686,30.726,141000.0
2010-04-26 10:20:00,37.06,37.29,36.87,37.14,294100.0,30.7178,30.9084,30.5603,30.7841,294100.0
2010-04-26 10:25:00,37.15,37.29,37.14,37.21,99900.0,30.7924,30.9084,30.7841,30.8421,99900.0
2010-04-26 10:30:00,37.21,37.42,37.2,37.31,88700.0,30.8421,31.0161,30.8338,30.925,88700.0
2010-04-26 10:35:00,37.3,37.38,37.24,37.36,83300.0,30.9167,30.983,30.867,30.9664,83300.0
2010-04-26 10:40:00,37.36,37.37,37.3,37.34,55100.0,30.9664,30.9747,30.9167,30.9498,55100.0
2010-04-26 10:45:00,37.31,37.43,37.29,37.43,141100.0,30.925,31.0244,30.9084,31.0244,141100.0
2010-04-26 10:50:00,37.42,37.67,37.42,37.65,189500.0,31.0161,31.2234,31.0161,31.2068,189500.0
2010-04-26 10:55:00,37.67,37.79,37.61,37.68,193000.0,31.2234,31.3228,31.1736,31.2317,193000.0
2010-04-26 11:00:00,37.68,37.7,37.56,37.58,53800.0,31.2317,31.2482,31.1322,31.1488,53800.0
2010-04-26 11:05:00,37.58,37.6,37.48,37.5,94500.0,31.1488,31.1653,31.0659,31.0825,94500.0
2010-04-26 11:10:00,37.5,37.61,37.48,37.55,25900.0,31.0825,31.1736,31.0659,31.1239,25900.0
2010-04-26 11:15:00,37.55,37.57,37.5,37.5,25600.0,31.1239,31.1405,31.0825,31.0825,25600.0
2010-04-26 11:20:00,37.51,37.51,37.34,37.36,123000.0,31.0907,31.0907,30.9498,30.9664,123000.0
2010-04-26 11:25:00,37.35,37.41,37.34,37.36,16700.0,30.9581,31.0079,30.9498,30.9664,16700.0
2010-04-26 11:30:00,37.35,37.4,37.3,37.32,29000.0,30.9581,30.9996,30.9167,30.9333,29000.0
2010-04-26 11:35:00,37.31,37.37,37.31,37.32,17500.0,30.925,30.9747,30.925,30.9333,17500.0
2010-04-26 11:40:00,37.32,37.33,37.26,37.27,19400.0,30.9333,30.9415,30.8835,30.8918,19400.0
2010-04-26 11:45:00,37.28,37.37,37.22,37.35,25800.0,30.9001,30.9747,30.8504,30.9581,25800.0
2010-04-26 11:50:00,37.33,37.34,37.18,37.2,29500.0,30.9415,30.9498,30.8172,30.8338,29500.0
2010-04-26 11:55:00,37.2,37.23,37.13,37.16,79500.0,30.8338,30.8587,30.7758,30.8006,79500.0
2010-04-26 12:00:00,37.16,37.16,37.03,37.09,32900.0,30.8006,30.8006,30.6929,30.7426,32900.0
2010-04-26 12:05:00,37.1,37.17,37.05,37.07,18700.0,30.7509,30.8089,30.7095,30.726,18700.0
2010-04-26 12:10:00,37.08,37.22,37.08,37.22,24400.0,30.7343,30.8504,30.7343,30.8504,24400.0
2010-04-26 12:15:00,37.21,37.27,37.2,37.25,20100.0,30.8421,30.8918,30.8338,30.8752,20100.0
2010-04-26 12:20:00,37.24,37.3,37.23,37.27,31700.0,30.867,30.9167,30.8587,30.8918,31700.0
2010-04-26 12:25:00,37.27,37.28,37.21,37.22,15300.0,30.8918,30.9001,30.8421,30.8504,15300.0
2010-04-26 12:30:00,37.22,37.37,37.22,37.37,75600.0,30.8504,30.9747,30.8504,30.9747,75600.0
2010-04-26 12:35:00,37.37,37.38,37.33,37.33,26100.0,30.9747,30.983,30.9415,30.9415,26100.0
2010-04-26 12:40:00,37.34,37.38,37.3,37.38,32700.0,30.9498,30.983,30.9167,30.983,32700.0
2010-04-26 12:45:00,37.38,37.38,37.3,37.34,17200.0,30.983,30.983,30.9167,30.9498,17200.0
2010-04-26 12:50:00,37.33,37.36,37.3,37.34,20000.0,30.9415,30.9664,30.9167,30.9498,20000.0
2010-04-26 12:55:00,37.33,37.38,37.33,37.38,10400.0,30.9415,30.983,30.9415,30.983,10400.0
2010-04-26 13:00:00,37.38,37.41,37.35,37.36,43800.0,30.983,31.0079,30.9581,30.9664,43800.0
2010-04-26 13:05:00,37.36,37.4,37.32,37.37,52300.0,30.9664,30.9996,30.9333,30.9747,52300.0
2010-04-26 13:10:00,37.37,37.51,37.35,37.48,43800.0,30.9747,31.0907,30.9581,31.0659,43800.0
2010-04-26 13:15:00,37.47,37.53,37.4,37.52,27100.0,31.0576,31.1073,30.9996,31.099,27100.0
2010-04-26 13:20:00,37.52,37.56,37.48,37.51,27000.0,31.099,31.1322,31.0659,31.0907,27000.0
2010-04-26 13:25:00,37.51,37.54,37.51,37.53,10900.0,31.0907,31.1156,31.0907,31.1073,10900.0
2010-04-26 13:30:00,37.54,37.6,37.53,37.59,88600.0,31.1156,31.1653,31.1073,31.1571,88600.0
2010-04-26 13:35:00,37.59,37.63,37.58,37.61,73200.0,31.1571,31.1902,31.1488,31.1736,73200.0
2010-04-26 13:40:00,37.61,37.7,37.61,37.65,41600.0,31.1736,31.2482,31.1736,31.2068,41600.0
2010-04-26 13:45:00,37.65,37.67,37.56,37.56,41000.0,31.2068,31.2234,31.1322,31.1322,41000.0
2010-04-26 13:50:00,37.54,37.54,37.5,37.53,39600.0,31.1156,31.1156,31.0825,31.1073,39600.0
2010-04-26 13:55:00,37.53,37.63,37.53,37.59,35400.0,31.1073,31.1902,31.1073,31.1571,35400.0
2010-04-26 14:00:00,37.59,37.6,37.55,37.55,43300.0,31.1571,31.1653,31.1239,31.1239,43300.0
2010-04-26 14:05:00,37.56,37.69,37.55,37.69,48100.0,31.1322,31.2399,31.1239,31.2399,48100.0
2010-04-26 14:10:00,37.67,37.8,37.65,37.8,189300.0,31.2234,31.3311,31.2068,31.3311,189300.0
2010-04-26 14:15:00,37.8,37.98,37.8,37.95,105000.0,31.3311,31.4803,31.3311,31.4554,105000.0
2010-04-26 14:20:00,37.96,37.99,37.92,37.99,78700.0,31.4637,31.4886,31.4306,31.4886,78700.0
2010-04-26 14:25:00,38.0,38.12,37.94,38.11,65600.0,31.4969,31.5964,31.4472,31.5881,65600.0
2010-04-26 14:30:00,38.11,38.12,37.96,37.96,130500.0,31.5881,31.5964,31.4637,31.4637,130500.0
2010-04-26 14:35:00,37.96,38.01,37.74,37.76,116200.0,31.4637,31.5052,31.2814,31.298,116200.0
2010-04-26 14:40:00,37.78,37.8,37.67,37.7,33700.0,31.3145,31.3311,31.2234,31.2482,33700.0
2010-04-26 14:45:00,37.7,37.72,37.58,37.65,75600.0,31.2482,31.2648,31.1488,31.2068,75600.0
2010-04-26 14:50:00,37.65,37.72,37.59,37.67,67800.0,31.2068,31.2648,31.1571,31.2234,67800.0
2010-04-26 14:55:00,37.68,37.68,37.63,37.66,129000.0,31.2317,31.2317,31.1902,31.2151,129000.0
2010-04-26 15:00:00,37.66,37.67,37.55,37.6,66500.0,31.2151,31.2234,31.1239,31.1653,66500.0
2010-04-26 15:05:00,37.61,37.63,37.54,37.57,44300.0,31.1736,31.1902,31.1156,31.1405,44300.0
2010-04-26 15:10:00,37.57,37.57,37.5,37.54,129000.0,31.1405,31.1405,31.0825,31.1156,129000.0
2010-04-26 15:15:00,37.54,37.64,37.51,37.51,94500.0,31.1156,31.1985,31.0907,31.0907,94500.0
2010-04-26 15:20:00,37.51,37.68,37.5,37.63,165600.0,31.0907,31.2317,31.0825,31.1902,165600.0
2010-04-26 15:25:00,37.63,37.68,37.58,37.58,52700.0,31.1902,31.2317,31.1488,31.1488,52700.0
2010-04-26 15:30:00,37.58,37.7,37.58,37.64,101400.0,31.1488,31.2482,31.1488,31.1985,101400.0
2010-04-26 15:35:00,37.63,37.7,37.62,37.67,187000.0,31.1902,31.2482,31.1819,31.2234,187000.0
2010-04-26 15:40:00,37.66,37.67,37.63,37.65,78500.0,31.2151,31.2234,31.1902,31.2068,78500.0
2010-04-26 15:45:00,37.65,37.68,37.63,37.65,310000.0,31.2068,31.2317,31.1902,31.2068,310000.0
2010-04-26 15:50:00,37.66,37.7,37.65,37.66,174500.0,31.2151,31.2482,31.2068,31.2151,174500.0
2010-04-26 15:55:00,37.65,37.7,37.62,37.63,384200.0,31.2068,31.2482,31.1819,31.1902,384200.0
2010-04-27 09:30:00,36.9,37.03,36.88,36.89,155500.0,30.5851,30.6929,30.5686,30.5768,155500.0
2010-04-27 09:35:00,36.87,37.06,36.82,37.06,137100.0,30.5603,30.7178,30.5188,30.7178,137100.0
2010-04-27 09:40:00,37.05,37.27,37.04,37.16,114100.0,30.7095,30.8918,30.7012,30.8006,114100.0
2010-04-27 09:45:00,37.17,37.21,37.08,37.16,176700.0,30.8089,30.8421,30.7343,30.8006,176700.0
2010-04-27 09:50:00,37.16,37.19,37.06,37.12,308200.0,30.8006,30.8255,30.7178,30.7675,308200.0
2010-04-27 09:55:00,37.11,37.2,37.06,37.2,170200.0,30.7592,30.8338,30.7178,30.8338,170200.0
2010-04-27 10:00:00,37.2,37.31,37.2,37.25,160300.0,30.8338,30.925,30.8338,30.8752,160300.0
2010-04-27 10:05:00,37.25,37.32,37.24,37.31,122100.0,30.8752,30.9333,30.867,30.925,122100.0
2010-04-27 10:10:00,37.3,37.42,37.29,37.39,82800.0,30.9167,31.0161,30.9084,30.9913,82800.0
2010-04-27 10:15:00,37.4,37.4,37.21,37.28,26600.0,30.9996,30.9996,30.8421,30.9001,26600.0
2010-04-27 10:20:00,37.31,37.42,37.29,37.38,89500.0,30.925,31.0161,30.9084,30.983,89500.0
2010-04-27 10:25:00,37.36,37.44,37.32,37.42,82000.0,30.9664,31.0327,30.9333,31.0161,82000.0
2010-04-27 10:30:00,37.41,37.51,37.38,37.5,53100.0,31.0079,31.0907,30.983,31.0825,53100.0
2010-04-27 10:35:00,37.5,37.53,37.46,37.49,61000.0,31.0825,31.1073,31.0493,31.0742,61000.0
2010-04-27 10:40:00,37.51,37.52,37.4,37.43,48900.0,31.0907,31.099,30.9996,31.0244,48900.0
2010-04-27 10:45:00,37.42,37.44,37.26,37.3,84300.0,31.0161,31.0327,30.8835,30.9167,84300.0
2010-04-27 10:50:00,37.32,37.35,37.23,37.32,54100.0,30.9333,30.9581,30.8587,30.9333,54100.0
2010-04-27 10:55:00,37.26,37.32,37.15,37.29,150000.0,30.8835,30.9333,30.7924,30.9084,150000.0
2010-04-27 11:00:00,37.29,37.34,37.26,37.29,142200.0,30.9084,30.9498,30.8835,30.9084,142200.0
2010-04-27 11:05:00,37.29,37.3,37.13,37.15,148400.0,30.9084,30.9167,30.7758,30.7924,148400.0
2010-04-27 11:10:00,37.16,37.17,37.05,37.1,182500.0,30.8006,30.8089,30.7095,30.7509,182500.0
2010-04-27 11:15:00,37.08,37.11,37.01,37.07,39200.0,30.7343,30.7592,30.6763,30.726,39200.0
2010-04-27 11:20:00,37.06,37.09,36.94,36.95,44400.0,30.7178,30.7426,30.6183,30.6266,44400.0
2010-04-27 11:25:00,36.95,36.96,36.52,36.52,101600.0,30.6266,30.6349,30.2702,30.2702,101600.0
2010-04-27 11:30:00,36.53,36.82,36.5,36.75,83700.0,30.2785,30.5188,30.2536,30.4608,83700.0
2010-04-27 11:35:00,36.77,36.8,36.55,36.58,90600.0,30.4774,30.5022,30.295,30.3199,90600.0
2010-04-27 11:40:00,36.56,36.67,36.55,36.64,28200.0,30.3033,30.3945,30.295,30.3696,28200.0
2010-04-27 11:45:00,36.64,36.65,36.54,36.6,52400.0,30.3696,30.3779,30.2867,30.3365,52400.0
2010-04-27 11:50:00,36.6,36.76,36.6,36.75,53200.0,30.3365,30.4691,30.3365,30.4608,53200.0
2010-04-27 11:55:00,36.75,36.87,36.73,36.74,78000.0,30.4608,30.5603,30.4442,30.4525,78000.0
2010-04-27 12:00:00,36.72,36.81,36.69,36.76,65600.0,30.4359,30.5105,30.4111,30.4691,65600.0
2010-04-27 12:05:00,36.76,36.76,36.59,36.6,37700.0,30.4691,30.4691,30.3282,30.3365,37700.0
2010-04-27 12:10:00,36.6,36.64,36.5,36.51,91900.0,30.3365,30.3696,30.2536,30.2619,91900.0
2010-04-27 12:15:00,36.5,36.61,36.43,36.46,65500.0,30.2536,30.3448,30.1956,30.2204,65500.0
2010-04-27 12:20:00,36.46,36.56,36.45,36.52,27200.0,30.2204,30.3033,30.2121,30.2702,27200.0
2010-04-27 12:25:00,36.52,36.7,36.46,36.64,103200.0,30.2702,30.4194,30.2204,30.3696,103200.0
2010-04-27 12:30:00,36.64,36.73,36.63,36.65,69400.0,30.3696,30.4442,30.3613,30.3779,69400.0
2010-04-27 12:35:00,36.64,36.71,36.61,36.69,13800.0,30.3696,30.4277,30.3448,30.4111,13800.0
2010-04-27 12:40:00,36.69,36.69,36.62,36.63,30800.0,30.4111,30.4111,30.3531,30.3613,30800.0
2010-04-27 12:45:00,36.63,36.63,36.46,36.47,42700.0,30.3613,30.3613,30.2204,30.2287,42700.0
2010-04-27 12:50:00,36.5,36.57,36.5,36.52,50200.0,30.2536,30.3116,30.2536,30.2702,50200.0
2010-04-27 12:55:00,36.5,36.58,36.5,36.55,12700.0,30.2536,30.3199,30.2536,30.295,12700.0
2010-04-27 13:00:00,36.55,36.62,36.52,36.6,18300.0,30.295,30.3531,30.2702,30.3365,18300.0
2010-04-27 13:05:00,36.61,36.75,36.61,36.73,56400.0,30.3448,30.4608,30.3448,30.4442,56400.0
2010-04-27 13:10:00,36.71,36.74,36.61,36.66,32000.0,30.4277,30.4525,30.3448,30.3862,32000.0
2010-04-27 13:15:00,36.66,36.83,36.66,36.82,35800.0,30.3862,30.5271,30.3862,30.5188,35800.0
2010-04-27 13:20:00,36.85,36.9,36.78,36.78,27400.0,30.5437,30.5851,30.4857,30.4857,27400.0
2010-04-27 13:25:00,36.79,36.94,36.78,36.91,35900.0,30.494,30.6183,30.4857,30.5934,35900.0
2010-04-27 13:30:00,36.92,36.95,36.81,36.81,37600.0,30.6017,30.6266,30.5105,30.5105,37600.0
2010-04-27 13:35:00,36.81,36.92,36.8,36.81,35400.0,30.5105,30.6017,30.5022,30.5105,35400.0
2010-04-27 13:40:00,36.8,36.8,36.7,36.79,20800.0,30.5022,30.5022,30.4194,30.494,20800.0
2010-04-27 13:45:00,36.79,36.86,36.72,36.81,24900.0,30.494,30.552,30.4359,30.5105,24900.0
2010-04-27 13:50:00,36.81,36.83,36.69,36.75,113200.0,30.5105,30.5271,30.4111,30.4608,113200.0
2010-04-27 13:55:00,36.76,36.8,36.7,36.7,73000.0,30.4691,30.5022,30.4194,30.4194,73000.0
2010-04-27 14:00:00,36.7,36.74,36.5,36.56,62700.0,30.4194,30.4525,30.2536,30.3033,62700.0
2010-04-27 14:05:00,36.55,36.69,36.55,36.61,56500.0,30.295,30.4111,30.295,30.3448,56500.0
2010-04-27 14:10:00,36.61,36.62,36.53,36.61,31600.0,30.3448,30.3531,30.2785,30.3448,31600.0
2010-04-27 14:15:00,36.62,36.66,36.57,36.57,25400.0,30.3531,30.3862,30.3116,30.3116,25400.0
2010-04-27 14:20:00,36.57,36.57,36.46,36.56,28000.0,30.3116,30.3116,30.2204,30.3033,28000.0
2010-04-27 14:25:00,36.56,36.61,36.51,36.56,41700.0,30.3033,30.3448,30.2619,30.3033,41700.0
2010-04-27 14:30:00,36.55,36.61,36.5,36.55,44800.0,30.295,30.3448,30.2536,30.295,44800.0
2010-04-27 14:35:00,36.55,36.56,36.5,36.54,68700.0,30.295,30.3033,30.2536,30.2867,68700.0
2010-04-27 14:40:00,36.53,36.63,36.49,36.6,76200.0,30.2785,30.3613,30.2453,30.3365,76200.0
2010-04-27 14:45:00,36.6,36.62,36.54,36.57,66400.0,30.3365,30.3531,30.2867,30.3116,66400.0
2010-04-27 14:50:00,36.58,36.59,36.51,36.56,56500.0,30.3199,30.3282,30.2619,30.3033,56500.0
2010-04-27 14:55:00,36.56,36.59,36.48,36.49,68300.0,30.3033,30.3282,30.237,30.2453,68300.0
2010-04-27 15:00:00,36.48,36.49,36.35,36.41,64900.0,30.237,30.2453,30.1293,30.179,64900.0
2010-04-27 15:05:00,36.41,36.45,36.36,36.42,121100.0,30.179,30.2121,30.1375,30.1873,121100.0
2010-04-27 15:10:00,36.43,36.47,36.32,36.38,95800.0,30.1956,30.2287,30.1044,30.1541,95800.0
2010-04-27 15:15:00,36.38,36.48,36.35,36.47,123000.0,30.1541,30.237,30.1293,30.2287,123000.0
2010-04-27 15:20:00,36.48,36.48,36.34,36.37,247300.0,30.237,30.237,30.121,30.1458,247300.0
2010-04-27 15:25:00,36.37,36.4,36.14,36.24,113300.0,30.1458,30.1707,29.9552,30.0381,113300.0
2010-04-27 15:30:00,36.23,36.25,36.12,36.21,124800.0,30.0298,30.0464,29.9386,30.0132,124800.0
2010-04-27 15:35:00,36.23,36.33,36.17,36.32,160300.0,30.0298,30.1127,29.9801,30.1044,160300.0
2010-04-27 15:40:00,36.31,36.42,36.21,36.41,236200.0,30.0961,30.1873,30.0132,30.179,236200.0
2010-04-27 15:45:00,36.4,36.4,36.19,36.29,306500.0,30.1707,30.1707,29.9966,30.0795,306500.0
2010-04-27 15:50:00,36.29,36.37,36.26,36.37,340500.0,30.0795,30.1458,30.0547,30.1458,340500.0
2010-04-27 15:55:00,36.37,36.41,36.3,36.4,388000.0,30.1458,30.179,30.0878,30.1707,388000.0
2010-04-28 09:30:00,35.69,35.69,35.06,35.06,396400.0,29.5822,29.5822,29.06,29.06,396400.0
2010-04-28 09:35:00,35.07,35.59,35.0,35.43,355200.0,29.0683,29.4993,29.0103,29.3667,355200.0
2010-04-28 09:40:00,35.46,35.58,35.2,35.27,304000.0,29.3916,29.491,29.1761,29.2341,304000.0
2010-04-28 09:45:00,35.27,35.34,34.89,34.91,351700.0,29.2341,29.2921,28.9191,28.9357,351700.0
2010-04-28 09:50:00,34.92,35.01,34.78,34.88,280700.0,28.944,29.0186,28.8279,28.9108,280700.0
2010-04-28 09:55:00,34.88,35.23,34.75,35.2,297300.0,28.9108,29.2009,28.8031,29.1761,297300.0
2010-04-28 10:00:00,35.22,35.34,35.18,35.25,151400.0,29.1926,29.2921,29.1595,29.2175,151400.0
2010-04-28 10:05:00,35.24,35.33,35.22,35.3,108300.0,29.2092,29.2838,29.1926,29.259,108300.0
2010-04-28 10:10:00,35.3,35.3,34.98,35.05,299400.0,29.259,29.259,28.9937,29.0517,299400.0
2010-04-28 10:15:00,35.06,35.08,34.95,35.07,151500.0,29.06,29.0766,28.9688,29.0683,151500.0
2010-04-28 10:20:00,35.06,35.17,35.06,35.1,75900.0,29.06,29.1512,29.06,29.0932,75900.0
2010-04-28 10:25:00,35.1,35.14,35.08,35.09,55000.0,29.0932,29.1263,29.0766,29.0849,55000.0
2010-04-28 10:30:00,35.1,35.12,35.0,35.03,52700.0,29.0932,29.1098,29.0103,29.0352,52700.0
2010-04-28 10:35:00,35.02,35.02,34.86,34.95,122800.0,29.0269,29.0269,28.8943,28.9688,122800.0
2010-04-28 10:40:00,34.92,35.01,34.87,34.89,43400.0,28.944,29.0186,28.9025,28.9191,43400.0
2010-04-28 10:45:00,34.9,35.01,34.88,34.92,135400.0,28.9274,29.0186,28.9108,28.944,135400.0
2010-04-28 10:50:00,34.89,34.97,34.8,34.94,66400.0,28.9191,28.9854,28.8445,28.9606,66400.0
2010-04-28 10:55:00,34.95,35.01,34.9,35.0,128400.0,28.9688,29.0186,28.9274,29.0103,128400.0
2010-04-28 11:00:00,34.99,35.04,34.93,35.0,90200.0,29.002,29.0434,28.9523,29.0103,90200.0
2010-04-28 11:05:00,35.0,35.15,34.98,35.05,56400.0,29.0103,29.1346,28.9937,29.0517,56400.0
2010-04-28 11:10:00,35.06,35.11,35.05,35.07,33800.0,29.06,29.1015,29.0517,29.0683,33800.0
2010-04-28 11:15:00,35.06,35.17,35.05,35.14,65500.0,29.06,29.1512,29.0517,29.1263,65500.0
2010-04-28 11:20:00,35.14,35.16,35.1,35.1,55600.0,29.1263,29.1429,29.0932,29.0932,55600.0
2010-04-28 11:25:00,35.09,35.15,34.96,34.97,111400.0,29.0849,29.1346,28.9771,28.9854,111400.0
2010-04-28 11:30:00,35.01,35.03,34.91,34.98,73400.0,29.0186,29.0352,28.9357,28.9937,73400.0
2010-04-28 11:35:00,34.98,34.99,34.76,34.97,109500.0,28.9937,29.002,28.8114,28.9854,109500.0
2010-04-28 11:40:00,34.95,35.1,34.95,34.95,52000.0,28.9688,29.0932,28.9688,28.9688,52000.0
2010-04-28 11:45:00,34.95,35.04,34.92,34.94,48700.0,28.9688,29.0434,28.944,28.9606,48700.0
2010-04-28 11:50:00,34.93,34.98,34.85,34.96,39200.0,28.9523,28.9937,28.886,28.9771,39200.0
2010-04-28 11:55:00,34.94,34.96,34.86,34.87,23500.0,28.9606,28.9771,28.8943,28.9025,23500.0
2010-04-28 12:00:00,34.87,34.89,34.8,34.81,105900.0,28.9025,28.9191,28.8445,28.8528,105900.0
2010-04-28 12:05:00,34.8,34.81,34.6,34.68,114600.0,28.8445,28.8528,28.6787,28.7451,114600.0
2010-04-28 12:10:00,34.69,34.8,34.65,34.76,147700.0,28.7533,28.8445,28.7202,28.8114,147700.0
2010-04-28 12:15:00,34.75,34.84,34.74,34.84,19100.0,28.8031,28.8777,28.7948,28.8777,19100.0
2010-04-28 12:20:00,34.83,34.91,34.81,34.84,21400.0,28.8694,28.9357,28.8528,28.8777,21400.0
2010-04-28 12:25:00,34.84,34.91,34.81,34.81,13200.0,28.8777,28.9357,28.8528,28.8528,13200.0
2010-04-28 12:30:00,34.81,34.88,34.78,34.83,47000.0,28.8528,28.9108,28.8279,28.8694,47000.0
2010-04-28 12:35:00,34.82,34.84,34.74,34.74,51800.0,28.8611,28.8777,28.7948,28.7948,51800.0
2010-04-28 12:40:00,34.74,34.93,34.73,34.86,66200.0,28.7948,28.9523,28.7865,28.8943,66200.0
2010-04-28 12:45:00,34.86,34.98,34.86,34.96,12600.0,28.8943,28.9937,28.8943,28.9771,12600.0
2010-04-28 12:50:00,34.97,35.0,34.92,34.99,12700.0,28.9854,29.0103,28.944,29.002,12700.0
2010-04-28 12:55:00,35.0,35.0,34.88,34.88,15400.0,29.0103,29.0103,28.9108,28.9108,15400.0
2010-04-28 13:00:00,34.87,34.99,34.85,34.96,17200.0,28.9025,29.002,28.886,28.9771,17200.0
2010-04-28 13:05:00,34.95,35.0,34.95,35.0,21600.0,28.9688,29.0103,28.9688,29.0103,21600.0
2010-04-28 13:10:00,34.99,35.0,34.94,34.99,20400.0,29.002,29.0103,28.9606,29.002,20400.0
2010-04-28 13:15:00,34.98,35.0,34.97,34.99,36100.0,28.9937,29.0103,28.9854,29.002,36100.0
2010-04-28 13:20:00,34.99,35.0,34.96,34.99,17100.0,29.002,29.0103,28.9771,29.002,17100.0
2010-04-28 13:25:00,34.99,35.0,34.95,34.99,18300.0,29.002,29.0103,28.9688,29.002,18300.0
2010-04-28 13:30:00,34.98,35.0,34.97,35.0,30300.0,28.9937,29.0103,28.9854,29.0103,30300.0
2010-04-28 13:35:00,34.99,35.0,34.99,34.99,40300.0,29.002,29.0103,29.002,29.002,40300.0
2010-04-28 13:40:00,35.0,35.06,34.98,35.0,79200.0,29.0103,29.06,28.9937,29.0103,79200.0
2010-04-28 13:45:00,35.0,35.02,34.95,34.98,39400.0,29.0103,29.0269,28.9688,28.9937,39400.0
2010-04-28 13:50:00,34.98,35.03,34.95,35.02,40100.0,28.9937,29.0352,28.9688,29.0269,40100.0
2010-04-28 13:55:00,35.02,35.03,34.97,34.99,23000.0,29.0269,29.0352,28.9854,29.002,23000.0
2010-04-28 14:00:00,34.99,35.01,34.96,35.0,21600.0,29.002,29.0186,28.9771,29.0103,21600.0
2010-04-28 14:05:00,35.0,35.05,34.88,34.91,43800.0,29.0103,29.0517,28.9108,28.9357,43800.0
2010-04-28 14:10:00,34.91,35.0,34.88,34.97,38400.0,28.9357,29.0103,28.9108,28.9854,38400.0
2010-04-28 14:15:00,34.97,34.99,34.89,34.91,30100.0,28.9854,29.002,28.9191,28.9357,30100.0
2010-04-28 14:20:00,34.91,35.07,34.86,35.02,49700.0,28.9357,29.0683,28.8943,29.0269,49700.0
2010-04-28 14:25:00,35.03,35.05,34.92,34.93,53300.0,29.0352,29.0517,28.944,28.9523,53300.0
2010-04-28 14:30:00,34.93,35.01,34.87,35.0,117100.0,28.9523,29.0186,28.9025,29.0103,117100.0
2010-04-28 14:35:00,34.99,35.0,34.89,34.95,58900.0,29.002,29.0103,28.9191,28.9688,58900.0
2010-04-28 14:40:00,34.95,35.0,34.9,34.96,48200.0,28.9688,29.0103,28.9274,28.9771,48200.0
2010-04-28 14:45:00,34.96,35.0,34.92,34.95,63900.0,28.9771,29.0103,28.944,28.9688,63900.0
2010-04-28 14:50:00,34.93,34.98,34.91,34.94,119900.0,28.9523,28.9937,28.9357,28.9606,119900.0
2010-04-28 14:55:00,34.94,34.98,34.91,34.94,75200.0,28.9606,28.9937,28.9357,28.9606,75200.0
2010-04-28 15:00:00,34.93,35.01,34.93,35.0,85000.0,28.9523,29.0186,28.9523,29.0103,85000.0
2010-04-28 15:05:00,35.0,35.0,34.92,34.95,168000.0,29.0103,29.0103,28.944,28.9688,168000.0
2010-04-28 15:10:00,34.94,34.95,34.89,34.94,57500.0,28.9606,28.9688,28.9191,28.9606,57500.0
2010-04-28 15:15:00,34.93,34.95,34.91,34.94,152000.0,28.9523,28.9688,28.9357,28.9606,152000.0
2010-04-28 15:20:00,34.93,34.94,34.89,34.91,192200.0,28.9523,28.9606,28.9191,28.9357,192200.0
2010-04-28 15:25:00,34.92,34.92,34.72,34.74,171100.0,28.944,28.944,28.7782,28.7948,171100.0
2010-04-28 15:30:00,34.74,34.77,34.59,34.6,221400.0,28.7948,28.8197,28.6705,28.6787,221400.0
2010-04-28 15:35:00,34.6,34.65,34.39,34.42,295700.0,28.6787,28.7202,28.5047,28.5295,295700.0
2010-04-28 15:40:00,34.41,34.57,34.38,34.57,211400.0,28.5213,28.6539,28.4964,28.6539,211400.0
2010-04-28 15:45:00,34.56,34.56,34.35,34.35,194200.0,28.6456,28.6456,28.4715,28.4715,194200.0
2010-04-28 15:50:00,34.35,34.4,34.16,34.39,371600.0,28.4715,28.513,28.314,28.5047,371600.0
2010-04-28 15:55:00,34.39,34.53,34.34,34.51,524800.0,28.5047,28.6207,28.4632,28.6041,524800.0
2010-04-29 09:30:00,35.09,35.68,35.0,35.55,192400.0,29.0849,29.5739,29.0103,29.4662,192400.0
2010-04-29 09:35:00,35.56,35.66,35.48,35.53,72500.0,29.4745,29.5573,29.4081,29.4496,72500.0
2010-04-29 09:40:00,35.56,35.56,35.34,35.36,74400.0,29.4745,29.4745,29.2921,29.3087,74400.0
2010-04-29 09:45:00,35.36,35.51,35.36,35.45,78500.0,29.3087,29.433,29.3087,29.3833,78500.0
2010-04-29 09:50:00,35.44,35.53,35.42,35.42,35100.0,29.375,29.4496,29.3584,29.3584,35100.0
2010-04-29 09:55:00,35.42,35.47,35.34,35.39,73800.0,29.3584,29.3999,29.2921,29.3335,73800.0
2010-04-29 10:00:00,35.39,35.39,35.29,35.37,52900.0,29.3335,29.3335,29.2507,29.317,52900.0
2010-04-29 10:05:00,35.36,35.36,35.19,35.26,54200.0,29.3087,29.3087,29.1678,29.2258,54200.0
2010-04-29 10:10:00,35.28,35.4,35.25,35.39,31300.0,29.2424,29.3418,29.2175,29.3335,31300.0
2010-04-29 10:15:00,35.39,35.47,35.37,35.47,13600.0,29.3335,29.3999,29.317,29.3999,13600.0
2010-04-29 10:20:00,35.46,35.62,35.46,35.62,69300.0,29.3916,29.5242,29.3916,29.5242,69300.0
2010-04-29 10:25:00,35.62,35.64,35.49,35.54,51500.0,29.5242,29.5408,29.4164,29.4579,51500.0
2010-04-29 10:30:00,35.54,35.56,35.47,35.53,82500.0,29.4579,29.4745,29.3999,29.4496,82500.0
2010-04-29 10:35:00,35.52,35.6,35.47,35.6,46400.0,29.4413,29.5076,29.3999,29.5076,46400.0
2010-04-29 10:40:00,35.61,35.85,35.56,35.84,82200.0,29.5159,29.7148,29.4745,29.7065,82200.0
2010-04-29 10:45:00,35.84,36.01,35.84,35.99,107800.0,29.7065,29.8474,29.7065,29.8309,107800.0
2010-04-29 10:50:00,35.98,36.0,35.91,35.96,33000.0,29.8226,29.8392,29.7646,29.806,33000.0
2010-04-29 10:55:00,35.96,35.99,35.88,35.99,36900.0,29.806,29.8309,29.7397,29.8309,36900.0
2010-04-29 11:00:00,36.0,36.04,35.87,35.93,48000.0,29.8392,29.8723,29.7314,29.7811,48000.0
2010-04-29 11:05:00,35.92,35.99,35.89,35.99,45300.0,29.7728,29.8309,29.748,29.8309,45300.0
2010-04-29 11:10:00,35.99,36.02,35.95,35.97,46200.0,29.8309,29.8557,29.7977,29.8143,46200.0
2010-04-29 11:15:00,35.98,36.06,35.94,36.0,59600.0,29.8226,29.8889,29.7894,29.8392,59600.0
2010-04-29 11:20:00,36.01,36.05,35.95,36.01,62400.0,29.8474,29.8806,29.7977,29.8474,62400.0
2010-04-29 11:25:00,36.01,36.04,35.93,36.03,29800.0,29.8474,29.8723,29.7811,29.864,29800.0
2010-04-29 11:30:00,36.02,36.03,35.96,36.02,36400.0,29.8557,29.864,29.806,29.8557,36400.0
2010-04-29 11:35:00,36.02,36.17,35.98,36.1,41800.0,29.8557,29.9801,29.8226,29.922,41800.0
2010-04-29 11:40:00,36.11,36.36,36.1,36.28,38100.0,29.9303,30.1375,29.922,30.0712,38100.0
2010-04-29 11:45:00,36.27,36.38,36.26,36.28,31300.0,30.063,30.1541,30.0547,30.0712,31300.0
2010-04-29 11:50:00,36.26,36.36,36.25,36.3,22600.0,30.0547,30.1375,30.0464,30.0878,22600.0
2010-04-29 11:55:00,36.32,36.37,36.29,36.36,27400.0,30.1044,30.1458,30.0795,30.1375,27400.0
2010-04-29 12:00:00,36.36,36.41,36.34,36.39,25200.0,30.1375,30.179,30.121,30.1624,25200.0
2010-04-29 12:05:00,36.37,36.38,36.23,36.29,27300.0,30.1458,30.1541,30.0298,30.0795,27300.0
2010-04-29 12:10:00,36.29,36.36,36.23,36.3,29600.0,30.0795,30.1375,30.0298,30.0878,29600.0
2010-04-29 12:15:00,36.3,36.38,36.29,36.32,23500.0,30.0878,30.1541,30.0795,30.1044,23500.0
2010-04-29 12:20:00,36.3,36.4,36.3,36.39,23700.0,30.0878,30.1707,30.0878,30.1624,23700.0
2010-04-29 12:25:00,36.4,36.44,36.33,36.41,24800.0,30.1707,30.2039,30.1127,30.179,24800.0
2010-04-29 12:30:00,36.42,36.43,36.33,36.4,29500.0,30.1873,30.1956,30.1127,30.1707,29500.0
2010-04-29 12:35:00,36.4,36.5,36.32,36.46,82400.0,30.1707,30.2536,30.1044,30.2204,82400.0
2010-04-29 12:40:00,36.48,36.72,36.46,36.72,95700.0,30.237,30.4359,30.2204,30.4359,95700.0
2010-04-29 12:45:00,36.72,36.74,36.61,36.66,25800.0,30.4359,30.4525,30.3448,30.3862,25800.0
2010-04-29 12:50:00,36.68,36.68,36.57,36.62,40900.0,30.4028,30.4028,30.3116,30.3531,40900.0
2010-04-29 12:55:00,36.61,36.67,36.56,36.65,34100.0,30.3448,30.3945,30.3033,30.3779,34100.0
2010-04-29 13:00:00,36.65,36.65,36.55,36.55,34100.0,30.3779,30.3779,30.295,30.295,34100.0
2010-04-29 13:05:00,36.54,36.6,36.49,36.57,32700.0,30.2867,30.3365,30.2453,30.3116,32700.0
2010-04-29 13:10:00,36.57,36.59,36.52,36.57,22300.0,30.3116,30.3282,30.2702,30.3116,22300.0
2010-04-29 13:15:00,36.57,36.58,36.56,36.56,13500.0,30.3116,30.3199,30.3033,30.3033,13500.0
2010-04-29 13:20:00,36.56,36.67,36.55,36.62,52200.0,30.3033,30.3945,30.295,30.3531,52200.0
2010-04-29 13:25:00,36.65,36.65,36.61,36.61,18500.0,30.3779,30.3779,30.3448,30.3448,18500.0
2010-04-29 13:30:00,36.63,36.67,36.59,36.66,20400.0,30.3613,30.3945,30.3282,30.3862,20400.0
2010-04-29 13:35:00,36.66,36.71,36.66,36.71,17200.0,30.3862,30.4277,30.3862,30.4277,17200.0
2010-04-29 13:40:00,36.72,36.81,36.69,36.78,20300.0,30.4359,30.5105,30.4111,30.4857,20300.0
2010-04-29 13:45:00,36.77,36.8,36.76,36.8,12800.0,30.4774,30.5022,30.4691,30.5022,12800.0
2010-04-29 13:50:00,36.8,36.84,36.76,36.79,21900.0,30.5022,30.5354,30.4691,30.494,21900.0
2010-04-29 13:55:00,36.81,36.9,36.81,36.88,17100.0,30.5105,30.5851,30.5105,30.5686,17100.0
2010-04-29 14:00:00,36.9,36.97,36.89,36.92,45400.0,30.5851,30.6432,30.5768,30.6017,45400.0
2010-04-29 14:05:00,36.92,36.98,36.85,36.98,24200.0,30.6017,30.6514,30.5437,30.6514,24200.0
2010-04-29 14:10:00,36.98,37.03,36.95,37.02,29400.0,30.6514,30.6929,30.6266,30.6846,29400.0
2010-04-29 14:15:00,37.01,37.07,36.98,37.07,29200.0,30.6763,30.726,30.6514,30.726,29200.0
2010-04-29 14:20:00,37.08,37.08,36.99,37.05,47600.0,30.7343,30.7343,30.6597,30.7095,47600.0
2010-04-29 14:25:00,37.05,37.15,37.03,37.07,114100.0,30.7095,30.7924,30.6929,30.726,114100.0
2010-04-29 14:30:00,37.07,37.2,37.07,37.19,27600.0,30.726,30.8338,30.726,30.8255,27600.0
2010-04-29 14:35:00,37.19,37.2,37.08,37.1,62900.0,30.8255,30.8338,30.7343,30.7509,62900.0
2010-04-29 14:40:00,37.11,37.17,37.06,37.14,62700.0,30.7592,30.8089,30.7178,30.7841,62700.0
2010-04-29 14:45:00,37.15,37.15,37.07,37.14,34000.0,30.7924,30.7924,30.726,30.7841,34000.0
2010-04-29 14:50:00,37.14,37.15,36.96,37.04,92800.0,30.7841,30.7924,30.6349,30.7012,92800.0
2010-04-29 14:55:00,37.04,37.09,36.97,37.09,40800.0,30.7012,30.7426,30.6432,30.7426,40800.0
2010-04-29 15:00:00,37.09,37.09,36.96,37.06,67000.0,30.7426,30.7426,30.6349,30.7178,67000.0
2010-04-29 15:05:00,37.05,37.12,37.01,37.11,65600.0,30.7095,30.7675,30.6763,30.7592,65600.0
2010-04-29 15:10:00,37.1,37.14,37.04,37.04,80800.0,30.7509,30.7841,30.7012,30.7012,80800.0
2010-04-29 15:15:00,37.05,37.15,37.04,37.05,91100.0,30.7095,30.7924,30.7012,30.7095,91100.0
2010-04-29 15:20:00,37.06,37.14,36.99,37.13,64800.0,30.7178,30.7841,30.6597,30.7758,64800.0
2010-04-29 15:25:00,37.13,37.24,37.11,37.24,69100.0,30.7758,30.867,30.7592,30.867,69100.0
2010-04-29 15:30:00,37.24,37.28,37.18,37.23,72600.0,30.867,30.9001,30.8172,30.8587,72600.0
2010-04-29 15:35:00,37.23,37.24,37.19,37.23,78500.0,30.8587,30.867,30.8255,30.8587,78500.0
2010-04-29 15:40:00,37.23,37.33,37.23,37.31,172500.0,30.8587,30.9415,30.8587,30.925,172500.0
2010-04-29 15:45:00,37.31,37.38,37.24,37.25,269300.0,30.925,30.983,30.867,30.8752,269300.0
2010-04-29 15:50:00,37.26,37.38,37.25,37.34,168700.0,30.8835,30.983,30.8752,30.9498,168700.0
2010-04-29 15:55:00,37.34,37.35,37.28,37.3,209700.0,30.9498,30.9581,30.9001,30.9167,209700.0
2010-04-30 09:30:00,36.86,36.97,36.75,36.97,98300.0,30.552,30.6432,30.4608,30.6432,98300.0
2010-04-30 09:35:00,36.97,37.18,36.91,36.98,115200.0,30.6432,30.8172,30.5934,30.6514,115200.0
2010-04-30 09:40:00,36.96,37.2,36.94,37.13,71900.0,30.6349,30.8338,30.6183,30.7758,71900.0
2010-04-30 09:45:00,37.15,37.18,37.05,37.06,36900.0,30.7924,30.8172,30.7095,30.7178,36900.0
2010-04-30 09:50:00,37.07,37.08,36.87,36.89,61600.0,30.726,30.7343,30.5603,30.5768,61600.0
2010-04-30 09:55:00,36.89,36.9,36.74,36.75,67000.0,30.5768,30.5851,30.4525,30.4608,67000.0
2010-04-30 10:00:00,36.75,36.83,36.71,36.73,73000.0,30.4608,30.5271,30.4277,30.4442,73000.0
2010-04-30 10:05:00,36.73,36.79,36.71,36.78,169300.0,30.4442,30.494,30.4277,30.4857,169300.0
2010-04-30 10:10:00,36.77,36.85,36.74,36.76,37900.0,30.4774,30.5437,30.4525,30.4691,37900.0
2010-04-30 10:15:00,36.76,36.8,36.7,36.74,59500.0,30.4691,30.5022,30.4194,30.4525,59500.0
2010-04-30 10:20:00,36.74,36.85,36.72,36.81,37900.0,30.4525,30.5437,30.4359,30.5105,37900.0
2010-04-30 10:25:00,36.8,36.88,36.75,36.8,33100.0,30.5022,30.5686,30.4608,30.5022,33100.0
2010-04-30 10:30:00,36.8,36.85,36.76,36.81,41000.0,30.5022,30.5437,30.4691,30.5105,41000.0
2010-04-30 10:35:00,36.81,36.81,36.64,36.65,39300.0,30.5105,30.5105,30.3696,30.3779,39300.0
2010-04-30 10:40:00,36.64,36.75,36.64,36.73,41400.0,30.3696,30.4608,30.3696,30.4442,41400.0
2010-04-30 10:45:00,36.73,36.96,36.73,36.9,32800.0,30.4442,30.6349,30.4442,30.5851,32800.0
2010-04-30 10:50:00,36.9,36.94,36.84,36.84,27300.0,30.5851,30.6183,30.5354,30.5354,27300.0
2010-04-30 10:55:00,36.84,36.89,36.77,36.88,36900.0,30.5354,30.5768,30.4774,30.5686,36900.0
2010-04-30 11:00:00,36.88,36.94,36.88,36.89,22200.0,30.5686,30.6183,30.5686,30.5768,22200.0
2010-04-30 11:05:00,36.89,36.89,36.75,36.77,35200.0,30.5768,30.5768,30.4608,30.4774,35200.0
2010-04-30 11:10:00,36.77,36.89,36.76,36.86,23900.0,30.4774,30.5768,30.4691,30.552,23900.0
2010-04-30 11:15:00,36.87,36.87,36.79,36.84,24700.0,30.5603,30.5603,30.494,30.5354,24700.0
2010-04-30 11:20:00,36.84,36.85,36.78,36.78,21900.0,30.5354,30.5437,30.4857,30.4857,21900.0
2010-04-30 11:25:00,36.77,36.84,36.69,36.71,32500.0,30.4774,30.5354,30.4111,30.4277,32500.0
2010-04-30 11:30:00,36.7,36.75,36.62,36.75,18700.0,30.4194,30.4608,30.3531,30.4608,18700.0
2010-04-30 11:35:00,36.75,36.78,36.72,36.72,22800.0,30.4608,30.4857,30.4359,30.4359,22800.0
2010-04-30 11:40:00,36.73,36.73,36.59,36.61,34100.0,30.4442,30.4442,30.3282,30.3448,34100.0
2010-04-30 11:45:00,36.61,36.73,36.6,36.67,14000.0,30.3448,30.4442,30.3365,30.3945,14000.0
2010-04-30 11:50:00,36.68,36.76,36.68,36.71,17000.0,30.4028,30.4691,30.4028,30.4277,17000.0
2010-04-30 11:55:00,36.71,36.78,36.71,36.76,18400.0,30.4277,30.4857,30.4277,30.4691,18400.0
2010-04-30 12:00:00,36.76,36.78,36.67,36.7,11500.0,30.4691,30.4857,30.3945,30.4194,11500.0
2010-04-30 12:05:00,36.7,36.71,36.52,36.53,35500.0,30.4194,30.4277,30.2702,30.2785,35500.0
2010-04-30 12:10:00,36.52,36.54,36.42,36.49,42000.0,30.2702,30.2867,30.1873,30.2453,42000.0
2010-04-30 12:15:00,36.49,36.49,36.42,36.48,27600.0,30.2453,30.2453,30.1873,30.237,27600.0
2010-04-30 12:20:00,36.47,36.47,36.28,36.34,35100.0,30.2287,30.2287,30.0712,30.121,35100.0
2010-04-30 12:25:00,36.32,36.4,36.31,36.35,27300.0,30.1044,30.1707,30.0961,30.1293,27300.0
2010-04-30 12:30:00,36.36,36.46,36.36,36.41,25200.0,30.1375,30.2204,30.1375,30.179,25200.0
2010-04-30 12:35:00,36.41,36.47,36.31,36.33,26600.0,30.179,30.2287,30.0961,30.1127,26600.0
2010-04-30 12:40:00,36.33,36.39,36.32,36.37,24600.0,30.1127,30.1624,30.1044,30.1458,24600.0
2010-04-30 12:45:00,36.36,36.36,36.28,36.3,33800.0,30.1375,30.1375,30.0712,30.0878,33800.0
2010-04-30 12:50:00,36.29,36.31,36.11,36.11,34400.0,30.0795,30.0961,29.9303,29.9303,34400.0
2010-04-30 12:55:00,36.11,36.12,35.98,36.03,73200.0,29.9303,29.9386,29.8226,29.864,73200.0
2010-04-30 13:00:00,36.03,36.15,36.03,36.13,20500.0,29.864,29.9635,29.864,29.9469,20500.0
2010-04-30 13:05:00,36.12,36.12,36.01,36.08,33500.0,29.9386,29.9386,29.8474,29.9055,33500.0
2010-04-30 13:10:00,36.07,36.1,36.03,36.03,19800.0,29.8972,29.922,29.864,29.864,19800.0
2010-04-30 13:15:00,36.03,36.16,36.03,36.15,33800.0,29.864,29.9718,29.864,29.9635,33800.0
2010-04-30 13:20:00,36.16,36.18,36.07,36.1,40100.0,29.9718,29.9884,29.8972,29.922,40100.0
2010-04-30 13:25:00,36.1,36.28,36.08,36.26,41900.0,29.922,30.0712,29.9055,30.0547,41900.0
2010-04-30 13:30:00,36.27,36.3,36.15,36.2,28800.0,30.063,30.0878,29.9635,30.0049,28800.0
2010-04-30 13:35:00,36.2,36.24,36.16,36.23,29800.0,30.0049,30.0381,29.9718,30.0298,29800.0
2010-04-30 13:40:00,36.23,36.28,36.21,36.28,15900.0,30.0298,30.0712,30.0132,30.0712,15900.0
2010-04-30 13:45:00,36.28,36.32,36.25,36.26,28000.0,30.0712,30.1044,30.0464,30.0547,28000.0
2010-04-30 13:50:00,36.25,36.25,36.18,36.19,11500.0,30.0464,30.0464,29.9884,29.9966,11500.0
2010-04-30 13:55:00,36.18,36.22,36.14,36.15,21400.0,29.9884,30.0215,29.9552,29.9635,21400.0
2010-04-30 14:00:00,36.14,36.25,36.1,36.24,66000.0,29.9552,30.0464,29.922,30.0381,66000.0
2010-04-30 14:05:00,36.24,36.3,36.24,36.25,30600.0,30.0381,30.0878,30.0381,30.0464,30600.0
2010-04-30 14:10:00,36.24,36.29,36.18,36.28,39800.0,30.0381,30.0795,29.9884,30.0712,39800.0
2010-04-30 14:15:00,36.29,36.29,36.22,36.25,26300.0,30.0795,30.0795,30.0215,30.0464,26300.0
2010-04-30 14:20:00,36.25,36.25,36.2,36.24,17400.0,30.0464,30.0464,30.0049,30.0381,17400.0
2010-04-30 14:25:00,36.23,36.25,36.18,36.22,17100.0,30.0298,30.0464,29.9884,30.0215,17100.0
2010-04-30 14:30:00,36.22,36.22,36.04,36.08,29700.0,30.0215,30.0215,29.8723,29.9055,29700.0
2010-04-30 14:35:00,36.09,36.15,35.98,35.99,40400.0,29.9138,29.9635,29.8226,29.8309,40400.0
2010-04-30 14:40:00,35.99,35.99,35.9,35.95,31300.0,29.8309,29.8309,29.7563,29.7977,31300.0
2010-04-30 14:45:00,35.95,36.01,35.92,36.01,43100.0,29.7977,29.8474,29.7728,29.8474,43100.0
2010-04-30 14:50:00,36.01,36.14,36.01,36.09,52800.0,29.8474,29.9552,29.8474,29.9138,52800.0
2010-04-30 14:55:00,36.09,36.14,36.05,36.1,63900.0,29.9138,29.9552,29.8806,29.922,63900.0
2010-04-30 15:00:00,36.09,36.17,36.09,36.12,58100.0,29.9138,29.9801,29.9138,29.9386,58100.0
2010-04-30 15:05:00,36.11,36.16,36.04,36.05,39600.0,29.9303,29.9718,29.8723,29.8806,39600.0
2010-04-30 15:10:00,36.04,36.17,36.01,36.15,38700.0,29.8723,29.9801,29.8474,29.9635,38700.0
2010-04-30 15:15:00,36.15,36.18,36.12,36.17,48200.0,29.9635,29.9884,29.9386,29.9801,48200.0
2010-04-30 15:20:00,36.17,36.18,36.11,36.16,42400.0,29.9801,29.9884,29.9303,29.9718,42400.0
2010-04-30 15:25:00,36.16,36.16,36.04,36.07,72100.0,29.9718,29.9718,29.8723,29.8972,72100.0
2010-04-30 15:30:00,36.07,36.08,36.03,36.04,49000.0,29.8972,29.9055,29.864,29.8723,49000.0
2010-04-30 15:35:00,36.04,36.04,35.84,35.84,93500.0,29.8723,29.8723,29.7065,29.7065,93500.0
2010-04-30 15:40:00,35.84,35.84,35.68,35.71,112300.0,29.7065,29.7065,29.5739,29.5988,112300.0
2010-04-30 15:45:00,35.71,35.85,35.69,35.84,134800.0,29.5988,29.7148,29.5822,29.7065,134800.0
2010-04-30 15:50:00,35.83,35.85,35.77,35.77,147400.0,29.6983,29.7148,29.6485,29.6485,147400.0
2010-04-30 15:55:00,35.77,35.85,35.77,35.82,233300.0,29.6485,29.7148,29.6485,29.69,233300.0
2010-05-03 09:30:00,36.29,36.41,36.13,36.18,83600.0,30.0795,30.179,29.9469,29.9884,83600.0
2010-05-03 09:35:00,36.15,36.4,36.11,36.4,50900.0,29.9635,30.1707,29.9303,30.1707,50900.0
2010-05-03 09:40:00,36.4,36.4,36.13,36.16,59600.0,30.1707,30.1707,29.9469,29.9718,59600.0
2010-05-03 09:45:00,36.16,36.35,36.15,36.33,13300.0,29.9718,30.1293,29.9635,30.1127,13300.0
2010-05-03 09:50:00,36.34,36.55,36.34,36.55,55900.0,30.121,30.295,30.121,30.295,55900.0
2010-05-03 09:55:00,36.55,36.55,36.02,36.04,88800.0,30.295,30.295,29.8557,29.8723,88800.0
2010-05-03 10:00:00,36.03,36.2,36.02,36.13,29100.0,29.864,30.0049,29.8557,29.9469,29100.0
2010-05-03 10:05:00,36.12,36.25,36.1,36.16,91800.0,29.9386,30.0464,29.922,29.9718,91800.0
2010-05-03 10:10:00,36.18,36.44,36.16,36.4,22800.0,29.9884,30.2039,29.9718,30.1707,22800.0
2010-05-03 10:15:00,36.39,36.44,36.39,36.42,23300.0,30.1624,30.2039,30.1624,30.1873,23300.0
2010-05-03 10:20:00,36.43,36.59,36.42,36.59,31500.0,30.1956,30.3282,30.1873,30.3282,31500.0
2010-05-03 10:25:00,36.58,36.58,36.47,36.49,11100.0,30.3199,30.3199,30.2287,30.2453,11100.0
2010-05-03 10:30:00,36.51,36.51,36.29,36.31,51400.0,30.2619,30.2619,30.0795,30.0961,51400.0
2010-05-03 10:35:00,36.28,36.36,36.26,36.36,19300.0,30.0712,30.1375,30.0547,30.1375,19300.0
2010-05-03 10:40:00,36.36,36.43,36.36,36.4,37700.0,30.1375,30.1956,30.1375,30.1707,37700.0
2010-05-03 10:45:00,36.39,36.39,36.19,36.35,18800.0,30.1624,30.1624,29.9966,30.1293,18800.0
2010-05-03 10:50:00,36.35,36.35,36.14,36.15,19400.0,30.1293,30.1293,29.9552,29.9635,19400.0
2010-05-03 10:55:00,36.16,36.19,36.0,36.0,44700.0,29.9718,29.9966,29.8392,29.8392,44700.0
2010-05-03 11:00:00,36.0,36.04,35.96,36.0,35200.0,29.8392,29.8723,29.806,29.8392,35200.0
2010-05-03 11:05:00,36.04,36.16,36.04,36.12,27400.0,29.8723,29.9718,29.8723,29.9386,27400.0
2010-05-03 11:10:00,36.11,36.18,36.11,36.16,34300.0,29.9303,29.9884,29.9303,29.9718,34300.0
2010-05-03 11:15:00,36.16,36.22,36.13,36.14,30800.0,29.9718,30.0215,29.9469,29.9552,30800.0
2010-05-03 11:20:00,36.14,36.25,36.14,36.24,9700.0,29.9552,30.0464,29.9552,30.0381,9700.0
2010-05-03 11:25:00,36.25,36.28,36.24,36.26,5300.0,30.0464,30.0712,30.0381,30.0547,5300.0
2010-05-03 11:30:00,36.27,36.28,36.25,36.25,23800.0,30.063,30.0712,30.0464,30.0464,23800.0
2010-05-03 11:35:00,36.26,36.3,36.09,36.29,31000.0,30.0547,30.0878,29.9138,30.0795,31000.0
2010-05-03 11:40:00,36.28,36.35,36.28,36.35,12500.0,30.0712,30.1293,30.0712,30.1293,12500.0
2010-05-03 11:45:00,36.35,36.45,36.35,36.45,12100.0,30.1293,30.2121,30.1293,30.2121,12100.0
2010-05-03 11:50:00,36.47,36.5,36.45,36.5,15800.0,30.2287,30.2536,30.2121,30.2536,15800.0
2010-05-03 11:55:00,36.5,36.68,36.49,36.61,20400.0,30.2536,30.4028,30.2453,30.3448,20400.0
2010-05-03 12:00:00,36.6,36.62,36.6,36.62,13100.0,30.3365,30.3531,30.3365,30.3531,13100.0
2010-05-03 12:05:00,36.6,36.61,36.52,36.52,12200.0,30.3365,30.3448,30.2702,30.2702,12200.0
2010-05-03 12:10:00,36.52,36.6,36.52,36.6,9000.0,30.2702,30.3365,30.2702,30.3365,9000.0
2010-05-03 12:15:00,36.61,36.73,36.6,36.73,9000.0,30.3448,30.4442,30.3365,30.4442,9000.0
2010-05-03 12:20:00,36.72,36.88,36.72,36.85,24400.0,30.4359,30.5686,30.4359,30.5437,24400.0
2010-05-03 12:25:00,36.86,36.93,36.85,36.91,31300.0,30.552,30.61,30.5437,30.5934,31300.0
2010-05-03 12:30:00,36.92,36.94,36.89,36.94,9700.0,30.6017,30.6183,30.5768,30.6183,9700.0
2010-05-03 12:35:00,36.93,37.02,36.93,36.95,17500.0,30.61,30.6846,30.61,30.6266,17500.0
2010-05-03 12:40:00,36.94,36.94,36.85,36.87,12400.0,30.6183,30.6183,30.5437,30.5603,12400.0
2010-05-03 12:45:00,36.87,36.9,36.79,36.79,19100.0,30.5603,30.5851,30.494,30.494,19100.0
2010-05-03 12:50:00,36.8,36.81,36.75,36.79,12800.0,30.5022,30.5105,30.4608,30.494,12800.0
2010-05-03 12:55:00,36.8,36.83,36.77,36.83,14500.0,30.5022,30.5271,30.4774,30.5271,14500.0
2010-05-03 13:00:00,36.83,36.83,36.65,36.67,27100.0,30.5271,30.5271,30.3779,30.3945,27100.0
2010-05-03 13:05:00,36.67,36.68,36.56,36.56,32800.0,30.3945,30.4028,30.3033,30.3033,32800.0
2010-05-03 13:10:00,36.56,36.58,36.52,36.53,24200.0,30.3033,30.3199,30.2702,30.2785,24200.0
2010-05-03 13:15:00,36.53,36.54,36.45,36.45,24500.0,30.2785,30.2867,30.2121,30.2121,24500.0
2010-05-03 13:20:00,36.45,36.47,36.42,36.43,30500.0,30.2121,30.2287,30.1873,30.1956,30500.0
2010-05-03 13:25:00,36.43,36.46,36.41,36.45,22500.0,30.1956,30.2204,30.179,30.2121,22500.0
2010-05-03 13:30:00,36.46,36.52,36.45,36.5,13300.0,30.2204,30.2702,30.2121,30.2536,13300.0
2010-05-03 13:35:00,36.5,36.65,36.49,36.63,16100.0,30.2536,30.3779,30.2453,30.3613,16100.0
2010-05-03 13:40:00,36.63,36.64,36.57,36.57,20400.0,30.3613,30.3696,30.3116,30.3116,20400.0
2010-05-03 13:45:00,36.56,36.57,36.48,36.5,15100.0,30.3033,30.3116,30.237,30.2536,15100.0
2010-05-03 13:50:00,36.51,36.52,36.44,36.48,22300.0,30.2619,30.2702,30.2039,30.237,22300.0
2010-05-03 13:55:00,36.49,36.52,36.46,36.47,22000.0,30.2453,30.2702,30.2204,30.2287,22000.0
2010-05-03 14:00:00,36.47,36.55,36.46,36.54,18000.0,30.2287,30.295,30.2204,30.2867,18000.0
2010-05-03 14:05:00,36.55,36.67,36.55,36.59,33800.0,30.295,30.3945,30.295,30.3282,33800.0
2010-05-03 14:10:00,36.58,36.59,36.53,36.56,13700.0,30.3199,30.3282,30.2785,30.3033,13700.0
2010-05-03 14:15:00,36.57,36.59,36.54,36.55,22500.0,30.3116,30.3282,30.2867,30.295,22500.0
2010-05-03 14:20:00,36.57,36.61,36.56,36.61,11000.0,30.3116,30.3448,30.3033,30.3448,11000.0
2010-05-03 14:25:00,36.6,36.62,36.56,36.62,18700.0,30.3365,30.3531,30.3033,30.3531,18700.0
2010-05-03 14:30:00,36.62,36.62,36.54,36.54,10100.0,30.3531,30.3531,30.2867,30.2867,10100.0
2010-05-03 14:35:00,36.53,36.54,36.5,36.5,18800.0,30.2785,30.2867,30.2536,30.2536,18800.0
2010-05-03 14:40:00,36.5,36.5,36.45,36.47,21200.0,30.2536,30.2536,30.2121,30.2287,21200.0
2010-05-03 14:45:00,36.47,36.51,36.47,36.49,8100.0,30.2287,30.2619,30.2287,30.2453,8100.0
2010-05-03 14:50:00,36.5,36.56,36.49,36.55,21900.0,30.2536,30.3033,30.2453,30.295,21900.0
2010-05-03 14:55:00,36.55,36.6,36.55,36.56,25200.0,30.295,30.3365,30.295,30.3033,25200.0
2010-05-03 15:00:00,36.57,36.57,36.5,36.51,14500.0,30.3116,30.3116,30.2536,30.2619,14500.0
2010-05-03 15:05:00,36.5,36.55,36.5,36.52,35400.0,30.2536,30.295,30.2536,30.2702,35400.0
2010-05-03 15:10:00,36.53,36.54,36.47,36.49,27600.0,30.2785,30.2867,30.2287,30.2453,27600.0
2010-05-03 15:15:00,36.5,36.52,36.47,36.48,25500.0,30.2536,30.2702,30.2287,30.237,25500.0
2010-05-03 15:20:00,36.49,36.52,36.44,36.47,33500.0,30.2453,30.2702,30.2039,30.2287,33500.0
2010-05-03 15:25:00,36.46,36.55,36.44,36.5,25300.0,30.2204,30.295,30.2039,30.2536,25300.0
2010-05-03 15:30:00,36.5,36.57,36.5,36.55,23400.0,30.2536,30.3116,30.2536,30.295,23400.0
2010-05-03 15:35:00,36.56,36.59,36.49,36.5,31000.0,30.3033,30.3282,30.2453,30.2536,31000.0
2010-05-03 15:40:00,36.5,36.54,36.49,36.53,27500.0,30.2536,30.2867,30.2453,30.2785,27500.0
2010-05-03 15:45:00,36.52,36.59,36.51,36.57,66900.0,30.2702,30.3282,30.2619,30.3116,66900.0
2010-05-03 15:50:00,36.57,36.67,36.57,36.65,91100.0,30.3116,30.3945,30.3116,30.3779,91100.0
2010-05-03 15:55:00,36.65,36.69,36.62,36.62,117600.0,30.3779,30.4111,30.3531,30.3531,117600.0
2010-05-04 09:30:00,35.52,35.53,35.05,35.11,76500.0,29.4413,29.4496,29.0517,29.1015,76500.0
2010-05-04 09:35:00,35.14,35.18,34.91,34.97,89800.0,29.1263,29.1595,28.9357,28.9854,89800.0
2010-05-04 09:40:00,34.97,35.03,34.88,35.01,30200.0,28.9854,29.0352,28.9108,29.0186,30200.0
2010-05-04 09:45:00,35.0,35.34,34.97,35.33,70000.0,29.0103,29.2921,28.9854,29.2838,70000.0
2010-05-04 09:50:00,35.33,35.36,35.2,35.32,27300.0,29.2838,29.3087,29.1761,29.2755,27300.0
2010-05-04 09:55:00,35.32,35.43,35.31,35.43,19600.0,29.2755,29.3667,29.2672,29.3667,19600.0
2010-05-04 10:00:00,35.47,35.48,35.32,35.37,31100.0,29.3999,29.4081,29.2755,29.317,31100.0
2010-05-04 10:05:00,35.35,35.39,35.27,35.3,24000.0,29.3004,29.3335,29.2341,29.259,24000.0
2010-05-04 10:10:00,35.3,35.34,35.25,35.34,16500.0,29.259,29.2921,29.2175,29.2921,16500.0
2010-05-04 10:15:00,35.34,35.36,35.3,35.33,13700.0,29.2921,29.3087,29.259,29.2838,13700.0
2010-05-04 10:20:00,35.33,35.38,35.32,35.38,20700.0,29.2838,29.3253,29.2755,29.3253,20700.0
2010-05-04 10:25:00,35.38,35.42,35.29,35.29,16300.0,29.3253,29.3584,29.2507,29.2507,16300.0
2010-05-04 10:30:00,35.27,35.32,35.24,35.25,26000.0,29.2341,29.2755,29.2092,29.2175,26000.0
2010-05-04 10:35:00,35.25,35.26,35.0,35.02,63500.0,29.2175,29.2258,29.0103,29.0269,63500.0
2010-05-04 10:40:00,35.03,35.07,34.99,35.04,35900.0,29.0352,29.0683,29.002,29.0434,35900.0
2010-05-04 10:45:00,35.04,35.06,35.01,35.01,30400.0,29.0434,29.06,29.0186,29.0186,30400.0
2010-05-04 10:50:00,35.01,35.06,35.0,35.01,37400.0,29.0186,29.06,29.0103,29.0186,37400.0
2010-05-04 10:55:00,35.01,35.02,34.68,34.68,68200.0,29.0186,29.0269,28.7451,28.7451,68200.0
2010-05-04 11:00:00,34.68,34.74,34.47,34.52,97000.0,28.7451,28.7948,28.571,28.6124,97000.0
2010-05-04 11:05:00,34.52,34.53,34.4,34.41,127100.0,28.6124,28.6207,28.513,28.5213,127100.0
2010-05-04 11:10:00,34.41,34.47,34.4,34.47,58200.0,28.5213,28.571,28.513,28.571,58200.0
2010-05-04 11:15:00,34.46,34.5,34.4,34.5,42700.0,28.5627,28.5959,28.513,28.5959,42700.0
2010-05-04 11:20:00,34.47,34.5,34.42,34.47,65600.0,28.571,28.5959,28.5295,28.571,65600.0
2010-05-04 11:25:00,34.47,34.47,34.4,34.43,16400.0,28.571,28.571,28.513,28.5378,16400.0
2010-05-04 11:30:00,34.43,34.54,34.41,34.49,39000.0,28.5378,28.629,28.5213,28.5876,39000.0
2010-05-04 11:35:00,34.49,34.51,34.44,34.48,14700.0,28.5876,28.6041,28.5461,28.5793,14700.0
2010-05-04 11:40:00,34.48,34.54,34.46,34.47,16300.0,28.5793,28.629,28.5627,28.571,16300.0
2010-05-04 11:45:00,34.46,34.47,34.41,34.44,25800.0,28.5627,28.571,28.5213,28.5461,25800.0
2010-05-04 11:50:00,34.44,34.47,34.36,34.46,30100.0,28.5461,28.571,28.4798,28.5627,30100.0
2010-05-04 11:55:00,34.52,34.61,34.51,34.58,20400.0,28.6124,28.687,28.6041,28.6622,20400.0
2010-05-04 12:00:00,34.58,34.68,34.57,34.63,22800.0,28.6622,28.7451,28.6539,28.7036,22800.0
2010-05-04 12:05:00,34.62,34.64,34.57,34.59,36600.0,28.6953,28.7119,28.6539,28.6705,36600.0
2010-05-04 12:10:00,34.58,34.58,34.42,34.5,69000.0,28.6622,28.6622,28.5295,28.5959,69000.0
2010-05-04 12:15:00,34.5,34.5,34.36,34.38,44100.0,28.5959,28.5959,28.4798,28.4964,44100.0
2010-05-04 12:20:00,34.38,34.38,34.13,34.2,46800.0,28.4964,28.4964,28.2892,28.3472,46800.0
2010-05-04 12:25:00,34.2,34.25,34.18,34.23,26300.0,28.3472,28.3886,28.3306,28.3721,26300.0
2010-05-04 12:30:00,34.23,34.27,34.18,34.2,30900.0,28.3721,28.4052,28.3306,28.3472,30900.0
2010-05-04 12:35:00,34.2,34.25,34.17,34.25,18100.0,28.3472,28.3886,28.3223,28.3886,18100.0
2010-05-04 12:40:00,34.25,34.31,34.09,34.16,102200.0,28.3886,28.4384,28.256,28.314,102200.0
2010-05-04 12:45:00,34.17,34.21,34.11,34.2,39400.0,28.3223,28.3555,28.2726,28.3472,39400.0
2010-05-04 12:50:00,34.2,34.28,34.2,34.24,47100.0,28.3472,28.4135,28.3472,28.3804,47100.0
2010-05-04 12:55:00,34.23,34.27,34.22,34.22,22400.0,28.3721,28.4052,28.3638,28.3638,22400.0
2010-05-04 13:00:00,34.22,34.25,34.21,34.23,25500.0,28.3638,28.3886,28.3555,28.3721,25500.0
2010-05-04 13:05:00,34.23,34.32,34.21,34.22,20000.0,28.3721,28.4467,28.3555,28.3638,20000.0
2010-05-04 13:10:00,34.23,34.24,34.2,34.22,17800.0,28.3721,28.3804,28.3472,28.3638,17800.0
2010-05-04 13:15:00,34.21,34.24,34.14,34.15,18400.0,28.3555,28.3804,28.2975,28.3058,18400.0
2010-05-04 13:20:00,34.15,34.19,34.09,34.09,20200.0,28.3058,28.3389,28.256,28.256,20200.0
2010-05-04 13:25:00,34.09,34.17,34.08,34.13,23200.0,28.256,28.3223,28.2477,28.2892,23200.0
2010-05-04 13:30:00,34.13,34.26,34.13,34.24,25100.0,28.2892,28.3969,28.2892,28.3804,25100.0
2010-05-04 13:35:00,34.22,34.28,34.12,34.28,146800.0,28.3638,28.4135,28.2809,28.4135,146800.0
2010-05-04 13:40:00,34.28,34.29,34.22,34.24,19900.0,28.4135,28.4218,28.3638,28.3804,19900.0
2010-05-04 13:45:00,34.24,34.42,34.22,34.4,22000.0,28.3804,28.5295,28.3638,28.513,22000.0
2010-05-04 13:50:00,34.4,34.4,34.3,34.31,45600.0,28.513,28.513,28.4301,28.4384,45600.0
2010-05-04 13:55:00,34.31,34.31,34.23,34.25,20800.0,28.4384,28.4384,28.3721,28.3886,20800.0
2010-05-04 14:00:00,34.24,34.24,34.2,34.2,24600.0,28.3804,28.3804,28.3472,28.3472,24600.0
2010-05-04 14:05:00,34.21,34.22,34.18,34.22,21800.0,28.3555,28.3638,28.3306,28.3638,21800.0
2010-05-04 14:10:00,34.22,34.26,34.2,34.24,27300.0,28.3638,28.3969,28.3472,28.3804,27300.0
2010-05-04 14:15:00,34.23,34.26,34.17,34.23,70400.0,28.3721,28.3969,28.3223,28.3721,70400.0
2010-05-04 14:20:00,34.24,34.29,34.16,34.19,35200.0,28.3804,28.4218,28.314,28.3389,35200.0
2010-05-04 14:25:00,34.19,34.21,34.13,34.15,26700.0,28.3389,28.3555,28.2892,28.3058,26700.0
2010-05-04 14:30:00,34.15,34.27,34.15,34.16,43500.0,28.3058,28.4052,28.3058,28.314,43500.0
2010-05-04 14:35:00,34.18,34.21,34.13,34.15,34900.0,28.3306,28.3555,28.2892,28.3058,34900.0
2010-05-04 14:40:00,34.15,34.23,34.14,34.21,41000.0,28.3058,28.3721,28.2975,28.3555,41000.0
2010-05-04 14:45:00,34.22,34.23,34.15,34.16,44100.0,28.3638,28.3721,28.3058,28.314,44100.0
2010-05-04 14:50:00,34.17,34.21,34.15,34.16,59800.0,28.3223,28.3555,28.3058,28.314,59800.0
2010-05-04 14:55:00,34.16,34.19,34.15,34.15,91500.0,28.314,28.3389,28.3058,28.3058,91500.0
2010-05-04 15:00:00,34.15,34.22,34.04,34.22,77200.0,28.3058,28.3638,28.2146,28.3638,77200.0
2010-05-04 15:05:00,34.21,34.21,34.15,34.17,97600.0,28.3555,28.3555,28.3058,28.3223,97600.0
2010-05-04 15:10:00,34.16,34.19,34.11,34.19,57400.0,28.314,28.3389,28.2726,28.3389,57400.0
2010-05-04 15:15:00,34.19,34.28,34.17,34.26,63600.0,28.3389,28.4135,28.3223,28.3969,63600.0
2010-05-04 15:20:00,34.27,34.29,34.19,34.2,138100.0,28.4052,28.4218,28.3389,28.3472,138100.0
2010-05-04 15:25:00,34.2,34.21,34.04,34.11,70400.0,28.3472,28.3555,28.2146,28.2726,70400.0
2010-05-04 15:30:00,34.11,34.22,34.1,34.17,91200.0,28.2726,28.3638,28.2643,28.3223,91200.0
2010-05-04 15:35:00,34.15,34.16,34.06,34.12,140500.0,28.3058,28.314,28.2312,28.2809,140500.0
2010-05-04 15:40:00,34.12,34.12,33.88,33.91,168100.0,28.2809,28.2809,28.082,28.1068,168100.0
2010-05-04 15:45:00,33.9,33.98,33.87,33.97,174000.0,28.0985,28.1648,28.0737,28.1566,174000.0
2010-05-04 15:50:00,33.98,34.21,33.98,34.21,171900.0,28.1648,28.3555,28.1648,28.3555,171900.0
2010-05-04 15:55:00,34.21,34.23,34.13,34.2,261200.0,28.3555,28.3721,28.2892,28.3472,261200.0
2010-05-05 09:30:00,33.02,33.12,32.91,33.03,136600.0,27.3691,27.452,27.278,27.3774,136600.0
2010-05-05 09:35:00,33.07,33.07,32.73,32.76,102100.0,27.4106,27.4106,27.1288,27.1536,102100.0
2010-05-05 09:40:00,32.74,33.0,32.74,32.99,67300.0,27.1371,27.3526,27.1371,27.3443,67300.0
2010-05-05 09:45:00,32.98,33.09,32.98,33.0,59600.0,27.336,27.4272,27.336,27.3526,59600.0
2010-05-05 09:50:00,33.0,33.06,32.81,32.95,83300.0,27.3526,27.4023,27.1951,27.3111,83300.0
2010-05-05 09:55:00,32.94,33.17,32.86,33.16,86200.0,27.3028,27.4935,27.2365,27.4852,86200.0
2010-05-05 10:00:00,33.14,33.24,33.01,33.2,94800.0,27.4686,27.5515,27.3608,27.5183,94800.0
2010-05-05 10:05:00,33.18,33.43,33.17,33.41,69300.0,27.5018,27.709,27.4935,27.6924,69300.0
2010-05-05 10:10:00,33.41,33.47,33.32,33.43,69400.0,27.6924,27.7421,27.6178,27.709,69400.0
2010-05-05 10:15:00,33.42,33.56,33.32,33.52,92800.0,27.7007,27.8167,27.6178,27.7836,92800.0
2010-05-05 10:20:00,33.51,33.55,33.45,33.46,43300.0,27.7753,27.8084,27.7256,27.7338,43300.0
2010-05-05 10:25:00,33.46,33.48,33.35,33.38,78600.0,27.7338,27.7504,27.6427,27.6675,78600.0
2010-05-05 10:30:00,33.38,33.42,33.29,33.3,55800.0,27.6675,27.7007,27.5929,27.6012,55800.0
2010-05-05 10:35:00,33.29,33.38,33.23,33.27,33700.0,27.5929,27.6675,27.5432,27.5764,33700.0
2010-05-05 10:40:00,33.27,33.35,33.25,33.29,98000.0,27.5764,27.6427,27.5598,27.5929,98000.0
2010-05-05 10:45:00,33.26,33.56,33.26,33.55,70900.0,27.5681,27.8167,27.5681,27.8084,70900.0
2010-05-05 10:50:00,33.54,33.74,33.54,33.62,41400.0,27.8001,27.9659,27.8001,27.8665,41400.0
2010-05-05 10:55:00,33.61,33.73,33.6,33.69,69900.0,27.8582,27.9576,27.8499,27.9245,69900.0
2010-05-05 11:00:00,33.68,33.68,33.56,33.58,60900.0,27.9162,27.9162,27.8167,27.8333,60900.0
2010-05-05 11:05:00,33.58,33.59,33.47,33.53,42100.0,27.8333,27.8416,27.7421,27.7919,42100.0
2010-05-05 11:10:00,33.53,33.67,33.5,33.65,51500.0,27.7919,27.9079,27.767,27.8913,51500.0
2010-05-05 11:15:00,33.65,33.7,33.64,33.68,31300.0,27.8913,27.9328,27.883,27.9162,31300.0
2010-05-05 11:20:00,33.68,33.79,33.65,33.68,47100.0,27.9162,28.0074,27.8913,27.9162,47100.0
2010-05-05 11:25:00,33.68,33.79,33.64,33.64,31100.0,27.9162,28.0074,27.883,27.883,31100.0
2010-05-05 11:30:00,33.64,33.7,33.62,33.66,32700.0,27.883,27.9328,27.8665,27.8996,32700.0
2010-05-05 11:35:00,33.65,33.75,33.65,33.74,18500.0,27.8913,27.9742,27.8913,27.9659,18500.0
2010-05-05 11:40:00,33.74,33.86,33.71,33.86,23500.0,27.9659,28.0654,27.9411,28.0654,23500.0
2010-05-05 11:45:00,33.86,34.12,33.85,34.1,33200.0,28.0654,28.2809,28.0571,28.2643,33200.0
2010-05-05 11:50:00,34.1,34.17,34.08,34.08,141200.0,28.2643,28.3223,28.2477,28.2477,141200.0
2010-05-05 11:55:00,34.07,34.15,34.02,34.04,64600.0,28.2394,28.3058,28.198,28.2146,64600.0
2010-05-05 12:00:00,34.03,34.09,33.99,34.08,86500.0,28.2063,28.256,28.1731,28.2477,86500.0
2010-05-05 12:05:00,34.09,34.12,34.03,34.04,56900.0,28.256,28.2809,28.2063,28.2146,56900.0
2010-05-05 12:10:00,34.04,34.07,33.91,33.94,37100.0,28.2146,28.2394,28.1068,28.1317,37100.0
2010-05-05 12:15:00,33.93,34.01,33.92,34.0,38900.0,28.1234,28.1897,28.1151,28.1814,38900.0
2010-05-05 12:20:00,33.99,34.01,33.8,33.86,28200.0,28.1731,28.1897,28.0157,28.0654,28200.0
2010-05-05 12:25:00,33.85,33.93,33.84,33.85,21400.0,28.0571,28.1234,28.0488,28.0571,21400.0
2010-05-05 12:30:00,33.84,33.99,33.84,33.94,28300.0,28.0488,28.1731,28.0488,28.1317,28300.0
2010-05-05 12:35:00,33.92,33.94,33.8,33.8,24600.0,28.1151,28.1317,28.0157,28.0157,24600.0
2010-05-05 12:40:00,33.8,33.81,33.6,33.61,15800.0,28.0157,28.0239,27.8499,27.8582,15800.0
2010-05-05 12:45:00,33.61,33.73,33.6,33.73,19000.0,27.8582,27.9576,27.8499,27.9576,19000.0
2010-05-05 12:50:00,33.74,33.87,33.74,33.85,12000.0,27.9659,28.0737,27.9659,28.0571,12000.0
2010-05-05 12:55:00,33.86,33.89,33.76,33.8,14200.0,28.0654,28.0903,27.9825,28.0157,14200.0
2010-05-05 13:00:00,33.8,33.8,33.67,33.73,19800.0,28.0157,28.0157,27.9079,27.9576,19800.0
2010-05-05 13:05:00,33.72,33.81,33.7,33.78,27300.0,27.9493,28.0239,27.9328,27.9991,27300.0
2010-05-05 13:10:00,33.79,33.79,33.6,33.6,15700.0,28.0074,28.0074,27.8499,27.8499,15700.0
2010-05-05 13:15:00,33.6,33.69,33.57,33.69,20500.0,27.8499,27.9245,27.825,27.9245,20500.0
2010-05-05 13:20:00,33.69,33.75,33.69,33.74,17300.0,27.9245,27.9742,27.9245,27.9659,17300.0
2010-05-05 13:25:00,33.73,33.74,33.53,33.54,15200.0,27.9576,27.9659,27.7919,27.8001,15200.0
2010-05-05 13:30:00,33.54,33.62,33.54,33.54,22500.0,27.8001,27.8665,27.8001,27.8001,22500.0
2010-05-05 13:35:00,33.54,33.58,33.44,33.58,31900.0,27.8001,27.8333,27.7173,27.8333,31900.0
2010-05-05 13:40:00,33.57,33.62,33.5,33.52,33700.0,27.825,27.8665,27.767,27.7836,33700.0
2010-05-05 13:45:00,33.52,33.63,33.5,33.62,61300.0,27.7836,27.8747,27.767,27.8665,61300.0
2010-05-05 13:50:00,33.63,33.63,33.53,33.55,47300.0,27.8747,27.8747,27.7919,27.8084,47300.0
2010-05-05 13:55:00,33.54,33.55,33.4,33.4,41600.0,27.8001,27.8084,27.6841,27.6841,41600.0
2010-05-05 14:00:00,33.4,33.4,33.31,33.32,51300.0,27.6841,27.6841,27.6095,27.6178,51300.0
2010-05-05 14:05:00,33.32,33.39,33.31,33.36,39500.0,27.6178,27.6758,27.6095,27.651,39500.0
2010-05-05 14:10:00,33.35,33.36,33.26,33.26,24400.0,27.6427,27.651,27.5681,27.5681,24400.0
2010-05-05 14:15:00,33.26,33.32,33.2,33.26,45200.0,27.5681,27.6178,27.5183,27.5681,45200.0
2010-05-05 14:20:00,33.25,33.29,33.2,33.22,37300.0,27.5598,27.5929,27.5183,27.5349,37300.0
2010-05-05 14:25:00,33.22,33.27,33.08,33.09,34800.0,27.5349,27.5764,27.4189,27.4272,34800.0
2010-05-05 14:30:00,33.08,33.09,32.95,32.96,70600.0,27.4189,27.4272,27.3111,27.3194,70600.0
2010-05-05 14:35:00,32.97,32.98,32.78,32.8,88300.0,27.3277,27.336,27.1702,27.1868,88300.0
2010-05-05 14:40:00,32.78,32.9,32.77,32.84,65200.0,27.1702,27.2697,27.1619,27.2199,65200.0
2010-05-05 14:45:00,32.84,32.86,32.75,32.75,71400.0,27.2199,27.2365,27.1453,27.1453,71400.0
2010-05-05 14:50:00,32.76,32.76,32.63,32.67,138800.0,27.1536,27.1536,27.0459,27.079,138800.0
2010-05-05 14:55:00,32.67,32.83,32.67,32.79,107800.0,27.079,27.2117,27.079,27.1785,107800.0
2010-05-05 15:00:00,32.8,32.88,32.76,32.84,86400.0,27.1868,27.2531,27.1536,27.2199,86400.0
2010-05-05 15:05:00,32.83,32.83,32.75,32.83,60900.0,27.2117,27.2117,27.1453,27.2117,60900.0
2010-05-05 15:10:00,32.82,32.87,32.81,32.87,78400.0,27.2034,27.2448,27.1951,27.2448,78400.0
2010-05-05 15:15:00,32.87,32.93,32.85,32.9,91300.0,27.2448,27.2945,27.2282,27.2697,91300.0
2010-05-05 15:20:00,32.9,32.93,32.81,32.93,105200.0,27.2697,27.2945,27.1951,27.2945,105200.0
2010-05-05 15:25:00,32.92,32.94,32.83,32.87,94700.0,27.2863,27.3028,27.2117,27.2448,94700.0
2010-05-05 15:30:00,32.87,32.97,32.83,32.84,157500.0,27.2448,27.3277,27.2117,27.2199,157500.0
2010-05-05 15:35:00,32.85,32.87,32.77,32.85,154400.0,27.2282,27.2448,27.1619,27.2282,154400.0
2010-05-05 15:40:00,32.85,32.89,32.83,32.87,161200.0,27.2282,27.2614,27.2117,27.2448,161200.0
2010-05-05 15:45:00,32.86,32.87,32.76,32.8,219100.0,27.2365,27.2448,27.1536,27.1868,219100.0
2010-05-05 15:50:00,32.8,33.03,32.78,33.03,265100.0,27.1868,27.3774,27.1702,27.3774,265100.0
2010-05-05 15:55:00,33.02,33.08,33.02,33.03,279800.0,27.3691,27.4189,27.3691,27.3774,279800.0
2010-05-06 09:30:00,32.3,32.39,32.2,32.39,102500.0,26.7724,26.847,26.6895,26.847,102500.0
2010-05-06 09:35:00,32.43,32.81,32.43,32.8,89300.0,26.8801,27.1951,26.8801,27.1868,89300.0
2010-05-06 09:40:00,32.8,33.19,32.8,33.18,71000.0,27.1868,27.51,27.1868,27.5018,71000.0
2010-05-06 09:45:00,33.18,33.23,32.86,32.95,47400.0,27.5018,27.5432,27.2365,27.3111,47400.0
2010-05-06 09:50:00,32.93,33.06,32.68,32.74,50900.0,27.2945,27.4023,27.0873,27.1371,50900.0
2010-05-06 09:55:00,32.74,32.82,32.58,32.73,52500.0,27.1371,27.2034,27.0044,27.1288,52500.0
2010-05-06 10:00:00,32.75,32.86,32.66,32.85,61800.0,27.1453,27.2365,27.0707,27.2282,61800.0
2010-05-06 10:05:00,32.86,32.9,32.69,32.72,43300.0,27.2365,27.2697,27.0956,27.1205,43300.0
2010-05-06 10:10:00,32.7,32.76,32.58,32.61,46100.0,27.1039,27.1536,27.0044,27.0293,46100.0
2010-05-06 10:15:00,32.62,32.71,32.5,32.66,51500.0,27.0376,27.1122,26.9381,27.0707,51500.0
2010-05-06 10:20:00,32.65,32.67,32.53,32.66,141100.0,27.0625,27.079,26.963,27.0707,141100.0
2010-05-06 10:25:00,32.66,32.67,32.6,32.61,136400.0,27.0707,27.079,27.021,27.0293,136400.0
2010-05-06 10:30:00,32.59,32.6,32.5,32.5,92400.0,27.0127,27.021,26.9381,26.9381,92400.0
2010-05-06 10:35:00,32.5,32.52,32.44,32.48,65900.0,26.9381,26.9547,26.8884,26.9216,65900.0
2010-05-06 10:40:00,32.47,32.52,32.36,32.4,103900.0,26.9133,26.9547,26.8221,26.8552,103900.0
2010-05-06 10:45:00,32.39,32.4,32.21,32.27,77300.0,26.847,26.8552,26.6978,26.7475,77300.0
2010-05-06 10:50:00,32.27,32.31,32.19,32.22,76400.0,26.7475,26.7806,26.6812,26.706,76400.0
2010-05-06 10:55:00,32.22,32.23,32.04,32.18,56800.0,26.706,26.7143,26.5569,26.6729,56800.0
2010-05-06 11:00:00,32.17,32.19,32.1,32.11,36100.0,26.6646,26.6812,26.6066,26.6149,36100.0
2010-05-06 11:05:00,32.09,32.1,31.93,31.94,65000.0,26.5983,26.6066,26.4657,26.474,65000.0
2010-05-06 11:10:00,31.94,31.97,31.73,31.76,59000.0,26.474,26.4988,26.2999,26.3248,59000.0
2010-05-06 11:15:00,31.76,31.91,31.73,31.86,39700.0,26.3248,26.4491,26.2999,26.4077,39700.0
2010-05-06 11:20:00,31.85,31.9,31.83,31.87,49900.0,26.3994,26.4408,26.3828,26.4159,49900.0
2010-05-06 11:25:00,31.86,31.91,31.79,31.8,99100.0,26.4077,26.4491,26.3496,26.3579,99100.0
2010-05-06 11:30:00,31.78,31.79,31.69,31.7,33700.0,26.3413,26.3496,26.2667,26.275,33700.0
2010-05-06 11:35:00,31.7,31.84,31.65,31.8,41000.0,26.275,26.3911,26.2336,26.3579,41000.0
2010-05-06 11:40:00,31.8,31.87,31.72,31.86,58500.0,26.3579,26.4159,26.2916,26.4077,58500.0
2010-05-06 11:45:00,31.86,31.87,31.72,31.76,55100.0,26.4077,26.4159,26.2916,26.3248,55100.0
2010-05-06 11:50:00,31.75,31.85,31.73,31.81,29700.0,26.3165,26.3994,26.2999,26.3662,29700.0
2010-05-06 11:55:00,31.8,31.84,31.75,31.81,18900.0,26.3579,26.3911,26.3165,26.3662,18900.0
2010-05-06 12:00:00,31.86,31.91,31.78,31.83,29700.0,26.4077,26.4491,26.3413,26.3828,29700.0
2010-05-06 12:05:00,31.82,31.88,31.78,31.79,34100.0,26.3745,26.4242,26.3413,26.3496,34100.0
2010-05-06 12:10:00,31.78,31.99,31.78,31.92,35600.0,26.3413,26.5154,26.3413,26.4574,35600.0
2010-05-06 12:15:00,31.92,32.05,31.83,31.89,33100.0,26.4574,26.5651,26.3828,26.4325,33100.0
2010-05-06 12:20:00,31.89,31.91,31.81,31.83,22600.0,26.4325,26.4491,26.3662,26.3828,22600.0
2010-05-06 12:25:00,31.84,31.86,31.8,31.85,14600.0,26.3911,26.4077,26.3579,26.3994,14600.0
2010-05-06 12:30:00,31.84,31.9,31.81,31.86,10700.0,26.3911,26.4408,26.3662,26.4077,10700.0
2010-05-06 12:35:00,31.85,31.85,31.75,31.78,36300.0,26.3994,26.3994,26.3165,26.3413,36300.0
2010-05-06 12:40:00,31.77,31.78,31.75,31.75,15600.0,26.3331,26.3413,26.3165,26.3165,15600.0
2010-05-06 12:45:00,31.75,31.77,31.73,31.76,39800.0,26.3165,26.3331,26.2999,26.3248,39800.0
2010-05-06 12:50:00,31.77,31.84,31.74,31.83,26400.0,26.3331,26.3911,26.3082,26.3828,26400.0
2010-05-06 12:55:00,31.82,31.89,31.78,31.89,23900.0,26.3745,26.4325,26.3413,26.4325,23900.0
2010-05-06 13:00:00,31.89,31.9,31.79,31.83,31300.0,26.4325,26.4408,26.3496,26.3828,31300.0
2010-05-06 13:05:00,31.83,31.86,31.79,31.81,43800.0,26.3828,26.4077,26.3496,26.3662,43800.0
2010-05-06 13:10:00,31.81,31.82,31.74,31.75,40600.0,26.3662,26.3745,26.3082,26.3165,40600.0
2010-05-06 13:15:00,31.76,31.77,31.73,31.75,41400.0,26.3248,26.3331,26.2999,26.3165,41400.0
2010-05-06 13:20:00,31.75,31.76,31.52,31.54,50600.0,26.3165,26.3248,26.1258,26.1424,50600.0
2010-05-06 13:25:00,31.52,31.54,31.42,31.49,56800.0,26.1258,26.1424,26.043,26.101,56800.0
2010-05-06 13:30:00,31.49,31.52,31.42,31.45,61300.0,26.101,26.1258,26.043,26.0678,61300.0
2010-05-06 13:35:00,31.44,31.51,31.35,31.39,61300.0,26.0595,26.1176,25.9849,26.0181,61300.0
2010-05-06 13:40:00,31.39,31.41,31.33,31.39,58300.0,26.0181,26.0347,25.9684,26.0181,58300.0
2010-05-06 13:45:00,31.39,31.44,31.34,31.35,18200.0,26.0181,26.0595,25.9766,25.9849,18200.0
2010-05-06 13:50:00,31.35,31.37,31.31,31.32,36200.0,25.9849,26.0015,25.9518,25.9601,36200.0
2010-05-06 13:55:00,31.31,31.33,31.12,31.13,63900.0,25.9518,25.9684,25.7943,25.8026,63900.0
2010-05-06 14:00:00,31.14,31.22,30.94,30.95,104100.0,25.8109,25.8772,25.6451,25.6534,104100.0
2010-05-06 14:05:00,30.95,31.0,30.82,30.83,103200.0,25.6534,25.6948,25.5456,25.5539,103200.0
2010-05-06 14:10:00,30.83,30.85,30.65,30.83,89500.0,25.5539,25.5705,25.4047,25.5539,89500.0
2010-05-06 14:15:00,30.85,30.9,30.64,30.65,45100.0,25.5705,25.6119,25.3964,25.4047,45100.0
2010-05-06 14:20:00,30.64,30.64,30.32,30.46,107300.0,25.3964,25.3964,25.1312,25.2472,107300.0
2010-05-06 14:25:00,30.45,30.63,30.39,30.47,104500.0,25.239,25.3881,25.1892,25.2555,104500.0
2010-05-06 14:30:00,30.47,30.49,30.27,30.29,71600.0,25.2555,25.2721,25.0898,25.1063,71600.0
2010-05-06 14:35:00,30.28,30.28,30.06,30.08,129200.0,25.098,25.098,24.9157,24.9323,129200.0
2010-05-06 14:40:00,30.07,30.08,29.13,29.2,143900.0,24.924,24.9323,24.1449,24.2029,143900.0
2010-05-06 14:45:00,29.22,29.24,28.64,28.89,145600.0,24.2194,24.236,23.7387,23.9459,145600.0
2010-05-06 14:50:00,28.99,30.7,28.83,30.2,115600.0,24.0288,25.4462,23.8962,25.0317,115600.0
2010-05-06 14:55:00,30.29,30.61,30.11,30.44,66700.0,25.1063,25.3716,24.9571,25.2307,66700.0
2010-05-06 15:00:00,30.44,30.8,30.23,30.66,67600.0,25.2307,25.5291,25.0566,25.413,67600.0
2010-05-06 15:05:00,30.67,31.4,30.6,31.22,83500.0,25.4213,26.0264,25.3633,25.8772,83500.0
2010-05-06 15:10:00,31.23,31.33,30.84,30.94,82800.0,25.8855,25.9684,25.5622,25.6451,82800.0
2010-05-06 15:15:00,30.92,31.11,30.91,30.99,121800.0,25.6285,25.786,25.6202,25.6865,121800.0
2010-05-06 15:20:00,30.97,30.99,30.35,30.38,88000.0,25.67,25.6865,25.1561,25.1809,88000.0
2010-05-06 15:25:00,30.35,30.44,30.0,30.43,163400.0,25.1561,25.2307,24.866,25.2224,163400.0
2010-05-06 15:30:00,30.43,30.73,30.41,30.63,190200.0,25.2224,25.471,25.2058,25.3881,190200.0
2010-05-06 15:35:00,30.63,30.79,30.34,30.43,283000.0,25.3881,25.5208,25.1478,25.2224,283000.0
2010-05-06 15:40:00,30.44,30.84,30.43,30.74,188000.0,25.2307,25.5622,25.2224,25.4793,188000.0
2010-05-06 15:45:00,30.74,31.13,30.6,31.08,204300.0,25.4793,25.8026,25.3633,25.7611,204300.0
2010-05-06 15:50:00,31.08,31.25,30.99,31.08,273400.0,25.7611,25.902,25.6865,25.7611,273400.0
2010-05-06 15:55:00,31.08,31.08,30.8,30.8,299800.0,25.7611,25.7611,25.5291,25.5291,299800.0
2010-05-07 09:30:00,30.81,30.81,30.05,30.21,115600.0,25.5373,25.5373,24.9074,25.04,115600.0
2010-05-07 09:35:00,30.19,30.67,30.19,30.63,87300.0,25.0234,25.4213,25.0234,25.3881,87300.0
2010-05-07 09:40:00,30.64,30.89,30.54,30.87,60500.0,25.3964,25.6037,25.3136,25.5871,60500.0
2010-05-07 09:45:00,30.87,30.93,30.62,30.75,136300.0,25.5871,25.6368,25.3799,25.4876,136300.0
2010-05-07 09:50:00,30.74,30.92,30.48,30.51,74400.0,25.4793,25.6285,25.2638,25.2887,74400.0
2010-05-07 09:55:00,30.52,30.52,30.26,30.31,99400.0,25.297,25.297,25.0815,25.1229,99400.0
2010-05-07 10:00:00,30.31,30.36,29.87,29.88,110700.0,25.1229,25.1644,24.7582,24.7665,110700.0
2010-05-07 10:05:00,29.88,30.05,29.67,29.68,197200.0,24.7665,24.9074,24.5924,24.6007,197200.0
2010-05-07 10:10:00,29.69,29.84,29.47,29.68,302300.0,24.609,24.7333,24.4267,24.6007,302300.0
2010-05-07 10:15:00,29.68,29.77,29.52,29.56,92600.0,24.6007,24.6753,24.4681,24.5013,92600.0
2010-05-07 10:20:00,29.57,29.57,29.17,29.18,135000.0,24.5096,24.5096,24.178,24.1863,135000.0
2010-05-07 10:25:00,29.2,29.28,28.77,28.95,184500.0,24.2029,24.2692,23.8465,23.9957,184500.0
2010-05-07 10:30:00,28.96,29.26,28.83,28.9,210600.0,24.0039,24.2526,23.8962,23.9542,210600.0
2010-05-07 10:35:00,28.88,29.42,28.87,29.32,141000.0,23.9376,24.3852,23.9293,24.3023,141000.0
2010-05-07 10:40:00,29.32,29.4,28.93,29.03,76800.0,24.3023,24.3686,23.9791,24.062,76800.0
2010-05-07 10:45:00,29.03,29.28,28.93,29.15,68200.0,24.062,24.2692,23.9791,24.1614,68200.0
2010-05-07 10:50:00,29.15,29.4,29.04,29.38,63300.0,24.1614,24.3686,24.0703,24.3521,63300.0
2010-05-07 10:55:00,29.38,29.38,29.17,29.19,54300.0,24.3521,24.3521,24.178,24.1946,54300.0
2010-05-07 11:00:00,29.15,29.39,29.12,29.26,66200.0,24.1614,24.3604,24.1366,24.2526,66200.0
2010-05-07 11:05:00,29.25,29.7,29.25,29.7,121900.0,24.2443,24.6173,24.2443,24.6173,121900.0
2010-05-07 11:10:00,29.7,29.95,29.7,29.9,60700.0,24.6173,24.8245,24.6173,24.7831,60700.0
2010-05-07 11:15:00,29.9,30.3,29.87,29.92,120200.0,24.7831,25.1146,24.7582,24.7997,120200.0
2010-05-07 11:20:00,29.91,30.06,29.75,29.78,54500.0,24.7914,24.9157,24.6587,24.6836,54500.0
2010-05-07 11:25:00,29.76,29.77,29.58,29.6,49000.0,24.667,24.6753,24.5178,24.5344,49000.0
2010-05-07 11:30:00,29.59,29.73,29.3,29.55,89500.0,24.5261,24.6422,24.2858,24.493,89500.0
2010-05-07 11:35:00,29.53,29.74,29.48,29.63,60200.0,24.4764,24.6505,24.435,24.5593,60200.0
2010-05-07 11:40:00,29.62,29.88,29.62,29.88,32100.0,24.551,24.7665,24.551,24.7665,32100.0
2010-05-07 11:45:00,29.87,30.42,29.86,30.3,181100.0,24.7582,25.2141,24.7499,25.1146,181100.0
2010-05-07 11:50:00,30.26,30.39,30.13,30.34,59000.0,25.0815,25.1892,24.9737,25.1478,59000.0
2010-05-07 11:55:00,30.34,30.34,30.15,30.25,26000.0,25.1478,25.1478,24.9903,25.0732,26000.0
2010-05-07 12:00:00,30.25,30.43,30.06,30.3,37400.0,25.0732,25.2224,24.9157,25.1146,37400.0
2010-05-07 12:05:00,30.28,30.54,30.26,30.54,16900.0,25.098,25.3136,25.0815,25.3136,16900.0
2010-05-07 12:10:00,30.55,30.66,30.49,30.66,105600.0,25.3218,25.413,25.2721,25.413,105600.0
2010-05-07 12:15:00,30.65,30.82,30.65,30.8,40800.0,25.4047,25.5456,25.4047,25.5291,40800.0
2010-05-07 12:20:00,30.8,30.85,30.57,30.59,55100.0,25.5291,25.5705,25.3384,25.355,55100.0
2010-05-07 12:25:00,30.57,30.64,30.17,30.23,38300.0,25.3384,25.3964,25.0069,25.0566,38300.0
2010-05-07 12:30:00,30.24,30.29,30.01,30.09,40800.0,25.0649,25.1063,24.8743,24.9406,40800.0
2010-05-07 12:35:00,30.09,30.3,30.09,30.14,56200.0,24.9406,25.1146,24.9406,24.982,56200.0
2010-05-07 12:40:00,30.13,30.35,30.12,30.16,26700.0,24.9737,25.1561,24.9654,24.9986,26700.0
2010-05-07 12:45:00,30.13,30.31,30.13,30.27,24700.0,24.9737,25.1229,24.9737,25.0898,24700.0
2010-05-07 12:50:00,30.26,30.38,30.1,30.19,21900.0,25.0815,25.1809,24.9489,25.0234,21900.0
2010-05-07 12:55:00,30.18,30.26,30.08,30.09,16300.0,25.0152,25.0815,24.9323,24.9406,16300.0
2010-05-07 13:00:00,30.1,30.25,30.06,30.2,47300.0,24.9489,25.0732,24.9157,25.0317,47300.0
2010-05-07 13:05:00,30.18,30.23,30.04,30.04,48800.0,25.0152,25.0566,24.8991,24.8991,48800.0
2010-05-07 13:10:00,30.02,30.12,29.84,29.92,46200.0,24.8825,24.9654,24.7333,24.7997,46200.0
2010-05-07 13:15:00,29.93,30.21,29.93,30.01,48100.0,24.8079,25.04,24.8079,24.8743,48100.0
2010-05-07 13:20:00,30.02,30.1,29.9,29.92,32800.0,24.8825,24.9489,24.7831,24.7997,32800.0
2010-05-07 13:25:00,29.92,30.06,29.91,29.93,29800.0,24.7997,24.9157,24.7914,24.8079,29800.0
2010-05-07 13:30:00,29.93,30.13,29.91,30.13,18100.0,24.8079,24.9737,24.7914,24.9737,18100.0
2010-05-07 13:35:00,30.1,30.19,30.07,30.19,19500.0,24.9489,25.0234,24.924,25.0234,19500.0
2010-05-07 13:40:00,30.18,30.4,30.16,30.32,38800.0,25.0152,25.1975,24.9986,25.1312,38800.0
2010-05-07 13:45:00,30.34,30.44,30.26,30.32,38700.0,25.1478,25.2307,25.0815,25.1312,38700.0
2010-05-07 13:50:00,30.32,30.32,30.19,30.23,34300.0,25.1312,25.1312,25.0234,25.0566,34300.0
2010-05-07 13:55:00,30.21,30.29,30.15,30.19,39800.0,25.04,25.1063,24.9903,25.0234,39800.0
2010-05-07 14:00:00,30.18,30.31,30.15,30.2,53800.0,25.0152,25.1229,24.9903,25.0317,53800.0
2010-05-07 14:05:00,30.17,30.24,30.04,30.05,56000.0,25.0069,25.0649,24.8991,24.9074,56000.0
2010-05-07 14:10:00,30.02,30.16,29.93,30.01,32100.0,24.8825,24.9986,24.8079,24.8743,32100.0
2010-05-07 14:15:00,29.98,30.12,29.95,29.99,37100.0,24.8494,24.9654,24.8245,24.8577,37100.0
2010-05-07 14:20:00,29.98,30.0,29.79,29.8,57200.0,24.8494,24.866,24.6919,24.7002,57200.0
2010-05-07 14:25:00,29.79,29.85,29.72,29.78,77800.0,24.6919,24.7416,24.6339,24.6836,77800.0
2010-05-07 14:30:00,29.78,29.89,29.73,29.87,71500.0,24.6836,24.7748,24.6422,24.7582,71500.0
2010-05-07 14:35:00,29.88,30.03,29.83,29.95,65700.0,24.7665,24.8908,24.7251,24.8245,65700.0
2010-05-07 14:40:00,29.95,30.15,29.93,30.0,45800.0,24.8245,24.9903,24.8079,24.866,45800.0
2010-05-07 14:45:00,30.0,30.02,29.85,29.88,65000.0,24.866,24.8825,24.7416,24.7665,65000.0
2010-05-07 14:50:00,29.88,29.89,29.74,29.82,114100.0,24.7665,24.7748,24.6505,24.7168,114100.0
2010-05-07 14:55:00,29.82,29.97,29.81,29.93,87300.0,24.7168,24.8411,24.7085,24.8079,87300.0
2010-05-07 15:00:00,29.93,29.99,29.8,29.85,128800.0,24.8079,24.8577,24.7002,24.7416,128800.0
2010-05-07 15:05:00,29.83,29.88,29.65,29.65,68800.0,24.7251,24.7665,24.5759,24.5759,68800.0
2010-05-07 15:10:00,29.65,29.68,29.51,29.59,93600.0,24.5759,24.6007,24.4598,24.5261,93600.0
2010-05-07 15:15:00,29.58,29.82,29.53,29.82,83900.0,24.5178,24.7168,24.4764,24.7168,83900.0
2010-05-07 15:20:00,29.81,29.94,29.75,29.89,70900.0,24.7085,24.8162,24.6587,24.7748,70900.0
2010-05-07 15:25:00,29.86,29.9,29.59,29.64,83400.0,24.7499,24.7831,24.5261,24.5676,83400.0
2010-05-07 15:30:00,29.65,29.67,29.49,29.55,144500.0,24.5759,24.5924,24.4432,24.493,144500.0
2010-05-07 15:35:00,29.54,29.61,29.46,29.52,140800.0,24.4847,24.5427,24.4184,24.4681,140800.0
2010-05-07 15:40:00,29.53,29.78,29.5,29.58,214400.0,24.4764,24.6836,24.4515,24.5178,214400.0
2010-05-07 15:45:00,29.58,29.58,29.41,29.41,254400.0,24.5178,24.5178,24.3769,24.3769,254400.0
2010-05-07 15:50:00,29.41,29.48,29.31,29.35,236900.0,24.3769,24.435,24.294,24.3272,236900.0
2010-05-07 15:55:00,29.35,29.46,29.3,29.35,365100.0,24.3272,24.4184,24.2858,24.3272,365100.0
2010-05-10 09:30:00,32.95,33.2,32.5,33.18,202600.0,27.3111,27.5183,26.9381,27.5018,202600.0
2010-05-10 09:35:00,33.2,33.2,32.9,32.98,95500.0,27.5183,27.5183,27.2697,27.336,95500.0
2010-05-10 09:40:00,32.96,33.2,32.95,33.07,142400.0,27.3194,27.5183,27.3111,27.4106,142400.0
2010-05-10 09:45:00,33.07,33.11,32.92,32.94,81300.0,27.4106,27.4437,27.2863,27.3028,81300.0
2010-05-10 09:50:00,32.93,32.93,32.56,32.63,167000.0,27.2945,27.2945,26.9879,27.0459,167000.0
2010-05-10 09:55:00,32.63,32.64,32.48,32.53,114700.0,27.0459,27.0542,26.9216,26.963,114700.0
2010-05-10 10:00:00,32.53,32.59,32.43,32.52,100700.0,26.963,27.0127,26.8801,26.9547,100700.0
2010-05-10 10:05:00,32.53,32.61,32.46,32.48,71800.0,26.963,27.0293,26.905,26.9216,71800.0
2010-05-10 10:10:00,32.47,32.47,32.4,32.43,140100.0,26.9133,26.9133,26.8552,26.8801,140100.0
2010-05-10 10:15:00,32.43,32.44,32.21,32.24,140100.0,26.8801,26.8884,26.6978,26.7226,140100.0
2010-05-10 10:20:00,32.25,32.42,32.24,32.36,53400.0,26.7309,26.8718,26.7226,26.8221,53400.0
2010-05-10 10:25:00,32.36,32.38,32.04,32.08,157400.0,26.8221,26.8387,26.5569,26.59,157400.0
2010-05-10 10:30:00,32.08,32.2,32.01,32.17,135800.0,26.59,26.6895,26.532,26.6646,135800.0
2010-05-10 10:35:00,32.17,32.29,32.15,32.22,141900.0,26.6646,26.7641,26.648,26.706,141900.0
2010-05-10 10:40:00,32.23,32.25,32.07,32.1,112300.0,26.7143,26.7309,26.5817,26.6066,112300.0
2010-05-10 10:45:00,32.1,32.17,32.0,32.12,87200.0,26.6066,26.6646,26.5237,26.6232,87200.0
2010-05-10 10:50:00,32.1,32.34,32.08,32.28,89600.0,26.6066,26.8055,26.59,26.7558,89600.0
2010-05-10 10:55:00,32.27,32.27,32.1,32.15,59400.0,26.7475,26.7475,26.6066,26.648,59400.0
2010-05-10 11:00:00,32.16,32.31,32.16,32.28,61400.0,26.6563,26.7806,26.6563,26.7558,61400.0
2010-05-10 11:05:00,32.28,32.46,32.28,32.4,55400.0,26.7558,26.905,26.7558,26.8552,55400.0
2010-05-10 11:10:00,32.41,32.63,32.41,32.61,59400.0,26.8635,27.0459,26.8635,27.0293,59400.0
2010-05-10 11:15:00,32.61,32.62,32.53,32.6,42600.0,27.0293,27.0376,26.963,27.021,42600.0
2010-05-10 11:20:00,32.6,32.66,32.58,32.61,204200.0,27.021,27.0707,27.0044,27.0293,204200.0
2010-05-10 11:25:00,32.61,32.65,32.6,32.65,37800.0,27.0293,27.0625,27.021,27.0625,37800.0
2010-05-10 11:30:00,32.65,32.82,32.61,32.82,36800.0,27.0625,27.2034,27.0293,27.2034,36800.0
2010-05-10 11:35:00,32.81,32.87,32.7,32.76,86100.0,27.1951,27.2448,27.1039,27.1536,86100.0
2010-05-10 11:40:00,32.76,32.79,32.7,32.75,41200.0,27.1536,27.1785,27.1039,27.1453,41200.0
2010-05-10 11:45:00,32.77,32.86,32.76,32.85,14600.0,27.1619,27.2365,27.1536,27.2282,14600.0
2010-05-10 11:50:00,32.86,33.06,32.85,33.06,57300.0,27.2365,27.4023,27.2282,27.4023,57300.0
2010-05-10 11:55:00,33.07,33.22,33.05,33.22,90500.0,27.4106,27.5349,27.394,27.5349,90500.0
2010-05-10 12:00:00,33.22,33.27,33.07,33.09,49100.0,27.5349,27.5764,27.4106,27.4272,49100.0
2010-05-10 12:05:00,33.07,33.15,33.04,33.14,15700.0,27.4106,27.4769,27.3857,27.4686,15700.0
2010-05-10 12:10:00,33.15,33.2,33.12,33.18,49500.0,27.4769,27.5183,27.452,27.5018,49500.0
2010-05-10 12:15:00,33.15,33.19,33.06,33.06,17200.0,27.4769,27.51,27.4023,27.4023,17200.0
2010-05-10 12:20:00,33.05,33.05,32.96,32.99,36800.0,27.394,27.394,27.3194,27.3443,36800.0
2010-05-10 12:25:00,32.98,32.98,32.92,32.92,15600.0,27.336,27.336,27.2863,27.2863,15600.0
2010-05-10 12:30:00,32.93,32.97,32.79,32.79,61800.0,27.2945,27.3277,27.1785,27.1785,61800.0
2010-05-10 12:35:00,32.81,32.83,32.68,32.68,79500.0,27.1951,27.2117,27.0873,27.0873,79500.0
2010-05-10 12:40:00,32.67,32.68,32.63,32.66,28700.0,27.079,27.0873,27.0459,27.0707,28700.0
2010-05-10 12:45:00,32.68,32.68,32.63,32.63,32700.0,27.0873,27.0873,27.0459,27.0459,32700.0
2010-05-10 12:50:00,32.64,32.65,32.6,32.6,30000.0,27.0542,27.0625,27.021,27.021,30000.0
2010-05-10 12:55:00,32.6,32.61,32.52,32.55,12100.0,27.021,27.0293,26.9547,26.9796,12100.0
2010-05-10 13:00:00,32.56,32.6,32.51,32.54,26000.0,26.9879,27.021,26.9464,26.9713,26000.0
2010-05-10 13:05:00,32.55,32.56,32.43,32.46,98800.0,26.9796,26.9879,26.8801,26.905,98800.0
2010-05-10 13:10:00,32.49,32.55,32.4,32.4,45100.0,26.9298,26.9796,26.8552,26.8552,45100.0
2010-05-10 13:15:00,32.41,32.48,32.33,32.48,40700.0,26.8635,26.9216,26.7972,26.9216,40700.0
2010-05-10 13:20:00,32.44,32.55,32.43,32.48,11600.0,26.8884,26.9796,26.8801,26.9216,11600.0
2010-05-10 13:25:00,32.48,32.55,32.44,32.54,26000.0,26.9216,26.9796,26.8884,26.9713,26000.0
2010-05-10 13:30:00,32.55,32.67,32.51,32.64,19000.0,26.9796,27.079,26.9464,27.0542,19000.0
2010-05-10 13:35:00,32.68,32.71,32.65,32.67,15400.0,27.0873,27.1122,27.0625,27.079,15400.0
2010-05-10 13:40:00,32.67,32.67,32.35,32.38,67500.0,27.079,27.079,26.8138,26.8387,67500.0
2010-05-10 13:45:00,32.38,32.47,32.28,32.45,20600.0,26.8387,26.9133,26.7558,26.8967,20600.0
2010-05-10 13:50:00,32.45,32.47,32.36,32.36,14200.0,26.8967,26.9133,26.8221,26.8221,14200.0
2010-05-10 13:55:00,32.36,32.48,32.34,32.35,22200.0,26.8221,26.9216,26.8055,26.8138,22200.0
2010-05-10 14:00:00,32.35,32.36,32.2,32.21,53600.0,26.8138,26.8221,26.6895,26.6978,53600.0
2010-05-10 14:05:00,32.21,32.36,32.21,32.36,17400.0,26.6978,26.8221,26.6978,26.8221,17400.0
2010-05-10 14:10:00,32.35,32.37,32.28,32.31,13800.0,26.8138,26.8304,26.7558,26.7806,13800.0
2010-05-10 14:15:00,32.31,32.32,32.2,32.21,18000.0,26.7806,26.7889,26.6895,26.6978,18000.0
2010-05-10 14:20:00,32.23,32.39,32.23,32.38,14800.0,26.7143,26.847,26.7143,26.8387,14800.0
2010-05-10 14:25:00,32.37,32.39,32.25,32.28,25900.0,26.8304,26.847,26.7309,26.7558,25900.0
2010-05-10 14:30:00,32.27,32.32,32.21,32.26,23500.0,26.7475,26.7889,26.6978,26.7392,23500.0
2010-05-10 14:35:00,32.28,32.36,32.17,32.17,28100.0,26.7558,26.8221,26.6646,26.6646,28100.0
2010-05-10 14:40:00,32.15,32.33,32.12,32.28,23600.0,26.648,26.7972,26.6232,26.7558,23600.0
2010-05-10 14:45:00,32.27,32.27,32.21,32.21,19100.0,26.7475,26.7475,26.6978,26.6978,19100.0
2010-05-10 14:50:00,32.21,32.35,32.21,32.28,29300.0,26.6978,26.8138,26.6978,26.7558,29300.0
2010-05-10 14:55:00,32.28,32.39,32.27,32.36,43000.0,26.7558,26.847,26.7475,26.8221,43000.0
2010-05-10 15:00:00,32.36,32.39,32.22,32.24,31900.0,26.8221,26.847,26.706,26.7226,31900.0
2010-05-10 15:05:00,32.21,32.3,32.15,32.21,33100.0,26.6978,26.7724,26.648,26.6978,33100.0
2010-05-10 15:10:00,32.22,32.32,32.21,32.25,35000.0,26.706,26.7889,26.6978,26.7309,35000.0
2010-05-10 15:15:00,32.24,32.31,32.15,32.27,56400.0,26.7226,26.7806,26.648,26.7475,56400.0
2010-05-10 15:20:00,32.26,32.26,32.13,32.13,143900.0,26.7392,26.7392,26.6314,26.6314,143900.0
2010-05-10 15:25:00,32.13,32.29,32.12,32.26,43600.0,26.6314,26.7641,26.6232,26.7392,43600.0
2010-05-10 15:30:00,32.26,32.31,32.24,32.25,69600.0,26.7392,26.7806,26.7226,26.7309,69600.0
2010-05-10 15:35:00,32.25,32.39,32.22,32.39,74000.0,26.7309,26.847,26.706,26.847,74000.0
2010-05-10 15:40:00,32.39,32.43,32.26,32.34,121500.0,26.847,26.8801,26.7392,26.8055,121500.0
2010-05-10 15:45:00,32.32,32.38,32.27,32.3,84600.0,26.7889,26.8387,26.7475,26.7724,84600.0
2010-05-10 15:50:00,32.3,32.52,32.29,32.49,135000.0,26.7724,26.9547,26.7641,26.9298,135000.0
2010-05-10 15:55:00,32.5,32.66,32.49,32.61,347500.0,26.9381,27.0707,26.9298,27.0293,347500.0
2010-05-11 09:30:00,31.47,31.5,31.25,31.4,69900.0,26.0844,26.1093,25.902,26.0264,69900.0
2010-05-11 09:35:00,31.42,31.57,31.34,31.52,79100.0,26.043,26.1673,25.9766,26.1258,79100.0
2010-05-11 09:40:00,31.55,31.58,31.35,31.35,58800.0,26.1507,26.1756,25.9849,25.9849,58800.0
2010-05-11 09:45:00,31.37,31.51,31.35,31.49,95500.0,26.0015,26.1176,25.9849,26.101,95500.0
2010-05-11 09:50:00,31.49,31.62,31.49,31.6,120800.0,26.101,26.2087,26.101,26.1921,120800.0
2010-05-11 09:55:00,31.61,31.66,31.56,31.62,39800.0,26.2004,26.2419,26.159,26.2087,39800.0
2010-05-11 10:00:00,31.62,31.69,31.53,31.56,26500.0,26.2087,26.2667,26.1341,26.159,26500.0
2010-05-11 10:05:00,31.55,31.65,31.51,31.6,51100.0,26.1507,26.2336,26.1176,26.1921,51100.0
2010-05-11 10:10:00,31.59,31.75,31.57,31.7,65600.0,26.1839,26.3165,26.1673,26.275,65600.0
2010-05-11 10:15:00,31.7,31.83,31.69,31.82,22700.0,26.275,26.3828,26.2667,26.3745,22700.0
2010-05-11 10:20:00,31.81,31.96,31.81,31.95,25300.0,26.3662,26.4905,26.3662,26.4823,25300.0
2010-05-11 10:25:00,31.92,31.95,31.89,31.89,15800.0,26.4574,26.4823,26.4325,26.4325,15800.0
2010-05-11 10:30:00,31.89,31.91,31.84,31.87,17900.0,26.4325,26.4491,26.3911,26.4159,17900.0
2010-05-11 10:35:00,31.88,32.0,31.84,31.99,35900.0,26.4242,26.5237,26.3911,26.5154,35900.0
2010-05-11 10:40:00,31.99,32.01,31.9,31.94,43200.0,26.5154,26.532,26.4408,26.474,43200.0
2010-05-11 10:45:00,31.94,32.0,31.92,31.98,31600.0,26.474,26.5237,26.4574,26.5071,31600.0
2010-05-11 10:50:00,31.96,32.0,31.91,31.96,16100.0,26.4905,26.5237,26.4491,26.4905,16100.0
2010-05-11 10:55:00,31.95,32.03,31.94,32.01,27700.0,26.4823,26.5486,26.474,26.532,27700.0
2010-05-11 11:00:00,32.01,32.17,32.01,32.17,36500.0,26.532,26.6646,26.532,26.6646,36500.0
2010-05-11 11:05:00,32.17,32.29,32.17,32.26,19800.0,26.6646,26.7641,26.6646,26.7392,19800.0
2010-05-11 11:10:00,32.25,32.33,32.19,32.33,41100.0,26.7309,26.7972,26.6812,26.7972,41100.0
2010-05-11 11:15:00,32.33,32.33,32.24,32.29,39600.0,26.7972,26.7972,26.7226,26.7641,39600.0
2010-05-11 11:20:00,32.28,32.3,32.22,32.23,46200.0,26.7558,26.7724,26.706,26.7143,46200.0
2010-05-11 11:25:00,32.24,32.4,32.21,32.37,17800.0,26.7226,26.8552,26.6978,26.8304,17800.0
2010-05-11 11:30:00,32.37,32.41,32.28,32.4,12500.0,26.8304,26.8635,26.7558,26.8552,12500.0
2010-05-11 11:35:00,32.41,32.5,32.41,32.48,26100.0,26.8635,26.9381,26.8635,26.9216,26100.0
2010-05-11 11:40:00,32.47,32.51,32.46,32.48,15700.0,26.9133,26.9464,26.905,26.9216,15700.0
2010-05-11 11:45:00,32.49,32.5,32.38,32.41,11100.0,26.9298,26.9381,26.8387,26.8635,11100.0
2010-05-11 11:50:00,32.44,32.47,32.38,32.47,5200.0,26.8884,26.9133,26.8387,26.9133,5200.0
2010-05-11 11:55:00,32.48,32.51,32.46,32.48,16500.0,26.9216,26.9464,26.905,26.9216,16500.0
2010-05-11 12:00:00,32.48,32.55,32.47,32.53,22300.0,26.9216,26.9796,26.9133,26.963,22300.0
2010-05-11 12:05:00,32.51,32.68,32.51,32.68,8300.0,26.9464,27.0873,26.9464,27.0873,8300.0
2010-05-11 12:10:00,32.67,32.71,32.59,32.59,12900.0,27.079,27.1122,27.0127,27.0127,12900.0
2010-05-11 12:15:00,32.59,32.68,32.59,32.6,8700.0,27.0127,27.0873,27.0127,27.021,8700.0
2010-05-11 12:20:00,32.6,32.61,32.44,32.48,11800.0,27.021,27.0293,26.8884,26.9216,11800.0
2010-05-11 12:25:00,32.46,32.49,32.42,32.47,8700.0,26.905,26.9298,26.8718,26.9133,8700.0
2010-05-11 12:30:00,32.45,32.45,32.38,32.43,13300.0,26.8967,26.8967,26.8387,26.8801,13300.0
2010-05-11 12:35:00,32.45,32.45,32.36,32.36,7700.0,26.8967,26.8967,26.8221,26.8221,7700.0
2010-05-11 12:40:00,32.37,32.53,32.36,32.47,18900.0,26.8304,26.963,26.8221,26.9133,18900.0
2010-05-11 12:45:00,32.47,32.57,32.46,32.57,7300.0,26.9133,26.9961,26.905,26.9961,7300.0
2010-05-11 12:50:00,32.56,32.59,32.5,32.52,7000.0,26.9879,27.0127,26.9381,26.9547,7000.0
2010-05-11 12:55:00,32.51,32.54,32.48,32.5,10700.0,26.9464,26.9713,26.9216,26.9381,10700.0
2010-05-11 13:00:00,32.52,32.56,32.51,32.53,9300.0,26.9547,26.9879,26.9464,26.963,9300.0
2010-05-11 13:05:00,32.53,32.59,32.5,32.57,17000.0,26.963,27.0127,26.9381,26.9961,17000.0
2010-05-11 13:10:00,32.58,32.6,32.51,32.55,16900.0,27.0044,27.021,26.9464,26.9796,16900.0
2010-05-11 13:15:00,32.57,32.6,32.51,32.51,14300.0,26.9961,27.021,26.9464,26.9464,14300.0
2010-05-11 13:20:00,32.49,32.57,32.49,32.55,21000.0,26.9298,26.9961,26.9298,26.9796,21000.0
2010-05-11 13:25:00,32.54,32.57,32.51,32.57,7900.0,26.9713,26.9961,26.9464,26.9961,7900.0
2010-05-11 13:30:00,32.57,32.59,32.52,32.54,19700.0,26.9961,27.0127,26.9547,26.9713,19700.0
2010-05-11 13:35:00,32.53,32.56,32.45,32.52,8900.0,26.963,26.9879,26.8967,26.9547,8900.0
2010-05-11 13:40:00,32.52,32.59,32.5,32.59,21000.0,26.9547,27.0127,26.9381,27.0127,21000.0
2010-05-11 13:45:00,32.58,32.7,32.55,32.65,34700.0,27.0044,27.1039,26.9796,27.0625,34700.0
2010-05-11 13:50:00,32.66,32.66,32.63,32.65,15200.0,27.0707,27.0707,27.0459,27.0625,15200.0
2010-05-11 13:55:00,32.65,32.69,32.55,32.57,33300.0,27.0625,27.0956,26.9796,26.9961,33300.0
2010-05-11 14:00:00,32.56,32.63,32.54,32.62,19600.0,26.9879,27.0459,26.9713,27.0376,19600.0
2010-05-11 14:05:00,32.61,32.65,32.54,32.54,33600.0,27.0293,27.0625,26.9713,26.9713,33600.0
2010-05-11 14:10:00,32.55,32.56,32.43,32.49,20200.0,26.9796,26.9879,26.8801,26.9298,20200.0
2010-05-11 14:15:00,32.51,32.52,32.31,32.37,20100.0,26.9464,26.9547,26.7806,26.8304,20100.0
2010-05-11 14:20:00,32.38,32.47,32.34,32.43,28200.0,26.8387,26.9133,26.8055,26.8801,28200.0
2010-05-11 14:25:00,32.45,32.47,32.35,32.37,19100.0,26.8967,26.9133,26.8138,26.8304,19100.0
2010-05-11 14:30:00,32.37,32.37,32.09,32.22,37300.0,26.8304,26.8304,26.5983,26.706,37300.0
2010-05-11 14:35:00,32.2,32.23,32.14,32.2,18900.0,26.6895,26.7143,26.6397,26.6895,18900.0
2010-05-11 14:40:00,32.17,32.18,32.08,32.14,18200.0,26.6646,26.6729,26.59,26.6397,18200.0
2010-05-11 14:45:00,32.15,32.28,32.14,32.26,34100.0,26.648,26.7558,26.6397,26.7392,34100.0
2010-05-11 14:50:00,32.27,32.36,32.26,32.31,23200.0,26.7475,26.8221,26.7392,26.7806,23200.0
2010-05-11 14:55:00,32.32,32.33,32.19,32.21,26900.0,26.7889,26.7972,26.6812,26.6978,26900.0
2010-05-11 15:00:00,32.21,32.23,32.04,32.18,44100.0,26.6978,26.7143,26.5569,26.6729,44100.0
2010-05-11 15:05:00,32.18,32.22,32.11,32.12,32400.0,26.6729,26.706,26.6149,26.6232,32400.0
2010-05-11 15:10:00,32.11,32.2,32.05,32.15,33200.0,26.6149,26.6895,26.5651,26.648,33200.0
2010-05-11 15:15:00,32.17,32.21,32.04,32.07,43600.0,26.6646,26.6978,26.5569,26.5817,43600.0
2010-05-11 15:20:00,32.07,32.12,31.99,32.11,49300.0,26.5817,26.6232,26.5154,26.6149,49300.0
2010-05-11 15:25:00,32.13,32.17,32.09,32.16,21700.0,26.6314,26.6646,26.5983,26.6563,21700.0
2010-05-11 15:30:00,32.15,32.18,32.06,32.16,52300.0,26.648,26.6729,26.5734,26.6563,52300.0
2010-05-11 15:35:00,32.16,32.3,32.15,32.27,40200.0,26.6563,26.7724,26.648,26.7475,40200.0
2010-05-11 15:40:00,32.26,32.26,32.14,32.19,54800.0,26.7392,26.7392,26.6397,26.6812,54800.0
2010-05-11 15:45:00,32.19,32.22,32.1,32.1,108900.0,26.6812,26.706,26.6066,26.6066,108900.0
2010-05-11 15:50:00,32.1,32.16,32.03,32.05,97800.0,26.6066,26.6563,26.5486,26.5651,97800.0
2010-05-11 15:55:00,32.1,32.1,32.02,32.07,131500.0,26.6066,26.6066,26.5403,26.5817,131500.0
2010-05-12 09:30:00,32.57,32.79,32.55,32.69,65700.0,26.9961,27.1785,26.9796,27.0956,65700.0
2010-05-12 09:35:00,32.7,32.92,32.7,32.82,95400.0,27.1039,27.2863,27.1039,27.2034,95400.0
2010-05-12 09:40:00,32.82,32.85,32.75,32.77,111400.0,27.2034,27.2282,27.1453,27.1619,111400.0
2010-05-12 09:45:00,32.79,32.81,32.65,32.7,27700.0,27.1785,27.1951,27.0625,27.1039,27700.0
2010-05-12 09:50:00,32.7,32.77,32.57,32.59,27000.0,27.1039,27.1619,26.9961,27.0127,27000.0
2010-05-12 09:55:00,32.57,32.76,32.54,32.76,52300.0,26.9961,27.1536,26.9713,27.1536,52300.0
2010-05-12 10:00:00,32.75,32.77,32.72,32.76,14400.0,27.1453,27.1619,27.1205,27.1536,14400.0
2010-05-12 10:05:00,32.75,32.81,32.75,32.81,22000.0,27.1453,27.1951,27.1453,27.1951,22000.0
2010-05-12 10:10:00,32.81,32.83,32.79,32.83,27700.0,27.1951,27.2117,27.1785,27.2117,27700.0
2010-05-12 10:15:00,32.83,32.88,32.79,32.81,55800.0,27.2117,27.2531,27.1785,27.1951,55800.0
2010-05-12 10:20:00,32.82,32.84,32.7,32.71,43000.0,27.2034,27.2199,27.1039,27.1122,43000.0
2010-05-12 10:25:00,32.71,32.75,32.65,32.75,49300.0,27.1122,27.1453,27.0625,27.1453,49300.0
2010-05-12 10:30:00,32.75,32.8,32.65,32.71,72900.0,27.1453,27.1868,27.0625,27.1122,72900.0
2010-05-12 10:35:00,32.71,32.73,32.6,32.65,40500.0,27.1122,27.1288,27.021,27.0625,40500.0
2010-05-12 10:40:00,32.66,32.72,32.65,32.72,17500.0,27.0707,27.1205,27.0625,27.1205,17500.0
2010-05-12 10:45:00,32.72,32.78,32.7,32.74,16900.0,27.1205,27.1702,27.1039,27.1371,16900.0
2010-05-12 10:50:00,32.73,32.76,32.65,32.65,17100.0,27.1288,27.1536,27.0625,27.0625,17100.0
2010-05-12 10:55:00,32.66,32.8,32.65,32.73,12100.0,27.0707,27.1868,27.0625,27.1288,12100.0
2010-05-12 11:00:00,32.73,32.84,32.73,32.74,19300.0,27.1288,27.2199,27.1288,27.1371,19300.0
2010-05-12 11:05:00,32.72,32.82,32.71,32.81,12800.0,27.1205,27.2034,27.1122,27.1951,12800.0
2010-05-12 11:10:00,32.82,32.82,32.74,32.8,7000.0,27.2034,27.2034,27.1371,27.1868,7000.0
2010-05-12 11:15:00,32.81,32.83,32.71,32.76,17000.0,27.1951,27.2117,27.1122,27.1536,17000.0
2010-05-12 11:20:00,32.74,32.78,32.63,32.71,37800.0,27.1371,27.1702,27.0459,27.1122,37800.0
2010-05-12 11:25:00,32.71,32.79,32.63,32.69,37600.0,27.1122,27.1785,27.0459,27.0956,37600.0
2010-05-12 11:30:00,32.67,32.87,32.67,32.82,24000.0,27.079,27.2448,27.079,27.2034,24000.0
2010-05-12 11:35:00,32.83,32.96,32.83,32.95,16300.0,27.2117,27.3194,27.2117,27.3111,16300.0
2010-05-12 11:40:00,32.95,32.97,32.86,32.95,22000.0,27.3111,27.3277,27.2365,27.3111,22000.0
2010-05-12 11:45:00,32.95,33.04,32.84,32.85,34500.0,27.3111,27.3857,27.2199,27.2282,34500.0
2010-05-12 11:50:00,32.84,32.92,32.76,32.87,21100.0,27.2199,27.2863,27.1536,27.2448,21100.0
2010-05-12 11:55:00,32.88,33.1,32.82,33.09,29900.0,27.2531,27.4354,27.2034,27.4272,29900.0
2010-05-12 12:00:00,33.1,33.15,33.06,33.08,26300.0,27.4354,27.4769,27.4023,27.4189,26300.0
2010-05-12 12:05:00,33.1,33.25,33.1,33.24,25700.0,27.4354,27.5598,27.4354,27.5515,25700.0
2010-05-12 12:10:00,33.23,33.34,33.23,33.28,39000.0,27.5432,27.6344,27.5432,27.5846,39000.0
2010-05-12 12:15:00,33.28,33.34,33.25,33.32,16800.0,27.5846,27.6344,27.5598,27.6178,16800.0
2010-05-12 12:20:00,33.32,33.33,33.23,33.23,26000.0,27.6178,27.6261,27.5432,27.5432,26000.0
2010-05-12 12:25:00,33.25,33.3,33.25,33.3,25100.0,27.5598,27.6012,27.5598,27.6012,25100.0
2010-05-12 12:30:00,33.3,33.32,33.16,33.17,37100.0,27.6012,27.6178,27.4852,27.4935,37100.0
2010-05-12 12:35:00,33.16,33.17,33.07,33.13,32000.0,27.4852,27.4935,27.4106,27.4603,32000.0
2010-05-12 12:40:00,33.16,33.18,33.11,33.12,21800.0,27.4852,27.5018,27.4437,27.452,21800.0
2010-05-12 12:45:00,33.11,33.13,33.1,33.11,7400.0,27.4437,27.4603,27.4354,27.4437,7400.0
2010-05-12 12:50:00,33.12,33.18,33.1,33.17,11200.0,27.452,27.5018,27.4354,27.4935,11200.0
2010-05-12 12:55:00,33.17,33.2,33.13,33.19,17800.0,27.4935,27.5183,27.4603,27.51,17800.0
2010-05-12 13:00:00,33.19,33.19,33.12,33.13,16000.0,27.51,27.51,27.452,27.4603,16000.0
2010-05-12 13:05:00,33.13,33.2,33.13,33.17,37700.0,27.4603,27.5183,27.4603,27.4935,37700.0
2010-05-12 13:10:00,33.17,33.19,33.13,33.18,72300.0,27.4935,27.51,27.4603,27.5018,72300.0
2010-05-12 13:15:00,33.19,33.22,33.13,33.16,47800.0,27.51,27.5349,27.4603,27.4852,47800.0
2010-05-12 13:20:00,33.16,33.19,33.11,33.13,15200.0,27.4852,27.51,27.4437,27.4603,15200.0
2010-05-12 13:25:00,33.13,33.16,33.08,33.15,20100.0,27.4603,27.4852,27.4189,27.4769,20100.0
2010-05-12 13:30:00,33.15,33.2,33.13,33.14,21400.0,27.4769,27.5183,27.4603,27.4686,21400.0
2010-05-12 13:35:00,33.14,33.17,33.09,33.12,28200.0,27.4686,27.4935,27.4272,27.452,28200.0
2010-05-12 13:40:00,33.1,33.12,33.03,33.08,26600.0,27.4354,27.452,27.3774,27.4189,26600.0
2010-05-12 13:45:00,33.08,33.18,33.03,33.18,21300.0,27.4189,27.5018,27.3774,27.5018,21300.0
2010-05-12 13:50:00,33.18,33.19,33.12,33.13,24200.0,27.5018,27.51,27.452,27.4603,24200.0
2010-05-12 13:55:00,33.14,33.19,33.09,33.12,22000.0,27.4686,27.51,27.4272,27.452,22000.0
2010-05-12 14:00:00,33.13,33.21,33.13,33.14,12900.0,27.4603,27.5266,27.4603,27.4686,12900.0
2010-05-12 14:05:00,33.14,33.19,33.11,33.18,35800.0,27.4686,27.51,27.4437,27.5018,35800.0
2010-05-12 14:10:00,33.17,33.27,33.16,33.16,28700.0,27.4935,27.5764,27.4852,27.4852,28700.0
2010-05-12 14:15:00,33.17,33.2,33.15,33.17,41700.0,27.4935,27.5183,27.4769,27.4935,41700.0
2010-05-12 14:20:00,33.16,33.21,33.16,33.17,20100.0,27.4852,27.5266,27.4852,27.4935,20100.0
2010-05-12 14:25:00,33.17,33.21,33.16,33.19,13000.0,27.4935,27.5266,27.4852,27.51,13000.0
2010-05-12 14:30:00,33.19,33.21,33.15,33.16,47700.0,27.51,27.5266,27.4769,27.4852,47700.0
2010-05-12 14:35:00,33.16,33.2,33.15,33.18,31800.0,27.4852,27.5183,27.4769,27.5018,31800.0
2010-05-12 14:40:00,33.17,33.22,33.15,33.16,44200.0,27.4935,27.5349,27.4769,27.4852,44200.0
2010-05-12 14:45:00,33.17,33.2,33.15,33.15,64600.0,27.4935,27.5183,27.4769,27.4769,64600.0
2010-05-12 14:50:00,33.15,33.16,33.12,33.15,28500.0,27.4769,27.4852,27.452,27.4769,28500.0
2010-05-12 14:55:00,33.15,33.17,33.13,33.15,45100.0,27.4769,27.4935,27.4603,27.4769,45100.0
2010-05-12 15:00:00,33.15,33.2,33.14,33.18,57200.0,27.4769,27.5183,27.4686,27.5018,57200.0
2010-05-12 15:05:00,33.18,33.26,33.18,33.26,64000.0,27.5018,27.5681,27.5018,27.5681,64000.0
2010-05-12 15:10:00,33.26,33.33,33.25,33.32,66600.0,27.5681,27.6261,27.5598,27.6178,66600.0
2010-05-12 15:15:00,33.33,33.4,33.32,33.33,58500.0,27.6261,27.6841,27.6178,27.6261,58500.0
2010-05-12 15:20:00,33.32,33.38,33.32,33.36,48300.0,27.6178,27.6675,27.6178,27.651,48300.0
2010-05-12 15:25:00,33.35,33.39,33.3,33.3,63500.0,27.6427,27.6758,27.6012,27.6012,63500.0
2010-05-12 15:30:00,33.32,33.36,33.27,33.27,77200.0,27.6178,27.651,27.5764,27.5764,77200.0
2010-05-12 15:35:00,33.28,33.29,33.16,33.26,90700.0,27.5846,27.5929,27.4852,27.5681,90700.0
2010-05-12 15:40:00,33.26,33.33,33.25,33.31,50800.0,27.5681,27.6261,27.5598,27.6095,50800.0
2010-05-12 15:45:00,33.32,33.41,33.27,33.29,145400.0,27.6178,27.6924,27.5764,27.5929,145400.0
2010-05-12 15:50:00,33.29,33.29,33.24,33.26,232400.0,27.5929,27.5929,27.5515,27.5681,232400.0
2010-05-12 15:55:00,33.26,33.26,33.19,33.2,193100.0,27.5681,27.5681,27.51,27.5183,193100.0
2010-05-13 09:30:00,33.24,33.24,32.91,32.91,18200.0,27.5515,27.5515,27.278,27.278,18200.0
2010-05-13 09:35:00,32.9,32.95,32.76,32.89,12300.0,27.2697,27.3111,27.1536,27.2614,12300.0
2010-05-13 09:40:00,32.84,32.98,32.74,32.98,14000.0,27.2199,27.336,27.1371,27.336,14000.0
2010-05-13 09:45:00,32.98,33.02,32.93,32.96,28400.0,27.336,27.3691,27.2945,27.3194,28400.0
2010-05-13 09:50:00,32.95,33.01,32.93,32.95,21300.0,27.3111,27.3608,27.2945,27.3111,21300.0
2010-05-13 09:55:00,32.93,33.0,32.81,32.82,16600.0,27.2945,27.3526,27.1951,27.2034,16600.0
2010-05-13 10:00:00,32.82,33.07,32.8,32.98,17000.0,27.2034,27.4106,27.1868,27.336,17000.0
2010-05-13 10:05:00,32.97,32.97,32.78,32.92,11300.0,27.3277,27.3277,27.1702,27.2863,11300.0
2010-05-13 10:10:00,32.98,32.98,32.84,32.9,25000.0,27.336,27.336,27.2199,27.2697,25000.0
2010-05-13 10:15:00,32.93,33.15,32.92,33.15,8900.0,27.2945,27.4769,27.2863,27.4769,8900.0
2010-05-13 10:20:00,33.15,33.15,33.05,33.09,6800.0,27.4769,27.4769,27.394,27.4272,6800.0
2010-05-13 10:25:00,33.12,33.12,32.95,32.98,32500.0,27.452,27.452,27.3111,27.336,32500.0
2010-05-13 10:30:00,32.98,33.13,32.96,33.08,26800.0,27.336,27.4603,27.3194,27.4189,26800.0
2010-05-13 10:35:00,33.08,33.18,33.08,33.16,11600.0,27.4189,27.5018,27.4189,27.4852,11600.0
2010-05-13 10:40:00,33.17,33.38,33.17,33.31,44500.0,27.4935,27.6675,27.4935,27.6095,44500.0
2010-05-13 10:45:00,33.31,33.32,33.26,33.29,19300.0,27.6095,27.6178,27.5681,27.5929,19300.0
2010-05-13 10:50:00,33.29,33.3,33.22,33.26,17500.0,27.5929,27.6012,27.5349,27.5681,17500.0
2010-05-13 10:55:00,33.27,33.27,33.13,33.13,12500.0,27.5764,27.5764,27.4603,27.4603,12500.0
2010-05-13 11:00:00,33.13,33.13,32.99,33.06,32500.0,27.4603,27.4603,27.3443,27.4023,32500.0
2010-05-13 11:05:00,33.08,33.1,33.01,33.04,7800.0,27.4189,27.4354,27.3608,27.3857,7800.0
2010-05-13 11:10:00,33.04,33.06,32.99,33.05,5000.0,27.3857,27.4023,27.3443,27.394,5000.0
2010-05-13 11:15:00,33.04,33.14,33.03,33.1,4300.0,27.3857,27.4686,27.3774,27.4354,4300.0
2010-05-13 11:20:00,33.1,33.25,33.06,33.2,75000.0,27.4354,27.5598,27.4023,27.5183,75000.0
2010-05-13 11:25:00,33.2,33.25,33.15,33.18,10100.0,27.5183,27.5598,27.4769,27.5018,10100.0
2010-05-13 11:30:00,33.17,33.19,33.08,33.1,10200.0,27.4935,27.51,27.4189,27.4354,10200.0
2010-05-13 11:35:00,33.09,33.1,32.98,33.05,20800.0,27.4272,27.4354,27.336,27.394,20800.0
2010-05-13 11:40:00,33.05,33.16,32.98,33.1,27900.0,27.394,27.4852,27.336,27.4354,27900.0
2010-05-13 11:45:00,33.12,33.15,33.11,33.14,3400.0,27.452,27.4769,27.4437,27.4686,3400.0
2010-05-13 11:50:00,33.13,33.13,32.95,33.0,11400.0,27.4603,27.4603,27.3111,27.3526,11400.0
2010-05-13 11:55:00,33.0,33.03,32.89,32.93,6700.0,27.3526,27.3774,27.2614,27.2945,6700.0
2010-05-13 12:00:00,32.93,32.95,32.85,32.87,48500.0,27.2945,27.3111,27.2282,27.2448,48500.0
2010-05-13 12:05:00,32.86,32.89,32.8,32.8,21300.0,27.2365,27.2614,27.1868,27.1868,21300.0
2010-05-13 12:10:00,32.79,32.85,32.78,32.78,13200.0,27.1785,27.2282,27.1702,27.1702,13200.0
2010-05-13 12:15:00,32.79,32.79,32.62,32.62,18000.0,27.1785,27.1785,27.0376,27.0376,18000.0
2010-05-13 12:20:00,32.63,32.65,32.59,32.6,26200.0,27.0459,27.0625,27.0127,27.021,26200.0
2010-05-13 12:25:00,32.6,32.62,32.56,32.56,12500.0,27.021,27.0376,26.9879,26.9879,12500.0
2010-05-13 12:30:00,32.58,32.61,32.57,32.59,13600.0,27.0044,27.0293,26.9961,27.0127,13600.0
2010-05-13 12:35:00,32.59,32.63,32.57,32.59,9600.0,27.0127,27.0459,26.9961,27.0127,9600.0
2010-05-13 12:40:00,32.59,32.67,32.58,32.67,15200.0,27.0127,27.079,27.0044,27.079,15200.0
2010-05-13 12:45:00,32.67,32.7,32.62,32.66,32500.0,27.079,27.1039,27.0376,27.0707,32500.0
2010-05-13 12:50:00,32.65,32.65,32.55,32.55,76500.0,27.0625,27.0625,26.9796,26.9796,76500.0
2010-05-13 12:55:00,32.55,32.58,32.48,32.51,44400.0,26.9796,27.0044,26.9216,26.9464,44400.0
2010-05-13 13:00:00,32.51,32.53,32.48,32.52,29100.0,26.9464,26.963,26.9216,26.9547,29100.0
2010-05-13 13:05:00,32.52,32.55,32.49,32.52,16200.0,26.9547,26.9796,26.9298,26.9547,16200.0
2010-05-13 13:10:00,32.52,32.65,32.51,32.61,15300.0,26.9547,27.0625,26.9464,27.0293,15300.0
2010-05-13 13:15:00,32.61,32.75,32.61,32.7,19100.0,27.0293,27.1453,27.0293,27.1039,19100.0
2010-05-13 13:20:00,32.71,32.72,32.67,32.68,24500.0,27.1122,27.1205,27.079,27.0873,24500.0
2010-05-13 13:25:00,32.69,32.74,32.69,32.71,12500.0,27.0956,27.1371,27.0956,27.1122,12500.0
2010-05-13 13:30:00,32.71,32.81,32.71,32.78,17900.0,27.1122,27.1951,27.1122,27.1702,17900.0
2010-05-13 13:35:00,32.8,32.87,32.74,32.76,35600.0,27.1868,27.2448,27.1371,27.1536,35600.0
2010-05-13 13:40:00,32.76,32.78,32.66,32.69,29500.0,27.1536,27.1702,27.0707,27.0956,29500.0
2010-05-13 13:45:00,32.71,32.75,32.69,32.75,10100.0,27.1122,27.1453,27.0956,27.1453,10100.0
2010-05-13 13:50:00,32.74,32.76,32.68,32.68,28400.0,27.1371,27.1536,27.0873,27.0873,28400.0
2010-05-13 13:55:00,32.68,32.71,32.67,32.67,11800.0,27.0873,27.1122,27.079,27.079,11800.0
2010-05-13 14:00:00,32.69,32.74,32.69,32.72,12600.0,27.0956,27.1371,27.0956,27.1205,12600.0
2010-05-13 14:05:00,32.71,32.81,32.71,32.78,12200.0,27.1122,27.1951,27.1122,27.1702,12200.0
2010-05-13 14:10:00,32.78,32.82,32.77,32.8,12800.0,27.1702,27.2034,27.1619,27.1868,12800.0
2010-05-13 14:15:00,32.8,32.8,32.77,32.77,6600.0,27.1868,27.1868,27.1619,27.1619,6600.0
2010-05-13 14:20:00,32.79,32.8,32.74,32.79,12000.0,27.1785,27.1868,27.1371,27.1785,12000.0
2010-05-13 14:25:00,32.78,32.81,32.76,32.78,18300.0,27.1702,27.1951,27.1536,27.1702,18300.0
2010-05-13 14:30:00,32.77,32.79,32.66,32.67,19000.0,27.1619,27.1785,27.0707,27.079,19000.0
2010-05-13 14:35:00,32.67,32.7,32.64,32.68,7300.0,27.079,27.1039,27.0542,27.0873,7300.0
2010-05-13 14:40:00,32.68,32.68,32.58,32.59,28200.0,27.0873,27.0873,27.0044,27.0127,28200.0
2010-05-13 14:45:00,32.57,32.58,32.42,32.47,53400.0,26.9961,27.0044,26.8718,26.9133,53400.0
2010-05-13 14:50:00,32.49,32.49,32.4,32.4,25400.0,26.9298,26.9298,26.8552,26.8552,25400.0
2010-05-13 14:55:00,32.4,32.41,32.35,32.4,14600.0,26.8552,26.8635,26.8138,26.8552,14600.0
2010-05-13 15:00:00,32.41,32.51,32.4,32.49,9200.0,26.8635,26.9464,26.8552,26.9298,9200.0
2010-05-13 15:05:00,32.49,32.49,32.39,32.41,11600.0,26.9298,26.9298,26.847,26.8635,11600.0
2010-05-13 15:10:00,32.4,32.42,32.21,32.22,31400.0,26.8552,26.8718,26.6978,26.706,31400.0
2010-05-13 15:15:00,32.21,32.23,32.13,32.17,55300.0,26.6978,26.7143,26.6314,26.6646,55300.0
2010-05-13 15:20:00,32.16,32.24,32.14,32.19,54400.0,26.6563,26.7226,26.6397,26.6812,54400.0
2010-05-13 15:25:00,32.19,32.23,32.16,32.17,29000.0,26.6812,26.7143,26.6563,26.6646,29000.0
2010-05-13 15:30:00,32.16,32.21,32.08,32.1,74700.0,26.6563,26.6978,26.59,26.6066,74700.0
2010-05-13 15:35:00,32.11,32.12,31.88,31.94,120900.0,26.6149,26.6232,26.4242,26.474,120900.0
2010-05-13 15:40:00,31.94,31.95,31.85,31.91,104500.0,26.474,26.4823,26.3994,26.4491,104500.0
2010-05-13 15:45:00,31.92,32.16,31.92,32.07,86700.0,26.4574,26.6563,26.4574,26.5817,86700.0
2010-05-13 15:50:00,32.07,32.12,32.03,32.06,116300.0,26.5817,26.6232,26.5486,26.5734,116300.0
2010-05-13 15:55:00,32.07,32.07,31.95,32.03,194800.0,26.5817,26.5817,26.4823,26.5486,194800.0
2010-05-14 09:30:00,31.75,31.75,31.58,31.59,36900.0,26.3165,26.3165,26.1756,26.1839,36900.0
2010-05-14 09:35:00,31.58,31.58,31.33,31.47,41200.0,26.1756,26.1756,25.9684,26.0844,41200.0
2010-05-14 09:40:00,31.46,31.46,31.18,31.32,71900.0,26.0761,26.0761,25.844,25.9601,71900.0
2010-05-14 09:45:00,31.32,31.44,31.17,31.21,49500.0,25.9601,26.0595,25.8357,25.8689,49500.0
2010-05-14 09:50:00,31.2,31.37,31.13,31.18,26000.0,25.8606,26.0015,25.8026,25.844,26000.0
2010-05-14 09:55:00,31.16,31.22,31.06,31.08,47500.0,25.8274,25.8772,25.7446,25.7611,47500.0
2010-05-14 10:00:00,31.05,31.07,30.92,30.98,54000.0,25.7363,25.7529,25.6285,25.6783,54000.0
2010-05-14 10:05:00,30.98,31.13,30.94,31.12,35900.0,25.6783,25.8026,25.6451,25.7943,35900.0
2010-05-14 10:10:00,31.12,31.25,31.06,31.25,27800.0,25.7943,25.902,25.7446,25.902,27800.0
2010-05-14 10:15:00,31.23,31.29,31.13,31.15,49500.0,25.8855,25.9352,25.8026,25.8192,49500.0
2010-05-14 10:20:00,31.12,31.45,31.12,31.45,21100.0,25.7943,26.0678,25.7943,26.0678,21100.0
2010-05-14 10:25:00,31.48,31.49,31.33,31.38,25600.0,26.0927,26.101,25.9684,26.0098,25600.0
2010-05-14 10:30:00,31.38,31.42,31.3,31.3,18100.0,26.0098,26.043,25.9435,25.9435,18100.0
2010-05-14 10:35:00,31.3,31.35,31.19,31.24,17300.0,25.9435,25.9849,25.8523,25.8938,17300.0
2010-05-14 10:40:00,31.23,31.39,31.15,31.33,11500.0,25.8855,26.0181,25.8192,25.9684,11500.0
2010-05-14 10:45:00,31.32,31.43,31.31,31.43,20500.0,25.9601,26.0512,25.9518,26.0512,20500.0
2010-05-14 10:50:00,31.42,31.54,31.36,31.54,20000.0,26.043,26.1424,25.9932,26.1424,20000.0
2010-05-14 10:55:00,31.52,31.55,31.42,31.45,38700.0,26.1258,26.1507,26.043,26.0678,38700.0
2010-05-14 11:00:00,31.45,31.45,31.26,31.31,27100.0,26.0678,26.0678,25.9103,25.9518,27100.0
2010-05-14 11:05:00,31.31,31.31,31.05,31.1,40400.0,25.9518,25.9518,25.7363,25.7777,40400.0
2010-05-14 11:10:00,31.09,31.09,30.86,30.87,122600.0,25.7694,25.7694,25.5788,25.5871,122600.0
2010-05-14 11:15:00,30.86,30.89,30.74,30.75,73300.0,25.5788,25.6037,25.4793,25.4876,73300.0
2010-05-14 11:20:00,30.76,30.78,30.57,30.61,211000.0,25.4959,25.5125,25.3384,25.3716,211000.0
2010-05-14 11:25:00,30.62,30.79,30.6,30.67,50400.0,25.3799,25.5208,25.3633,25.4213,50400.0
2010-05-14 11:30:00,30.66,30.71,30.62,30.7,50900.0,25.413,25.4545,25.3799,25.4462,50900.0
2010-05-14 11:35:00,30.7,30.75,30.7,30.72,18500.0,25.4462,25.4876,25.4462,25.4627,18500.0
2010-05-14 11:40:00,30.71,30.82,30.7,30.81,27200.0,25.4545,25.5456,25.4462,25.5373,27200.0
2010-05-14 11:45:00,30.81,30.82,30.69,30.69,12300.0,25.5373,25.5456,25.4379,25.4379,12300.0
2010-05-14 11:50:00,30.67,30.67,30.55,30.64,28600.0,25.4213,25.4213,25.3218,25.3964,28600.0
2010-05-14 11:55:00,30.64,30.67,30.57,30.61,57000.0,25.3964,25.4213,25.3384,25.3716,57000.0
2010-05-14 12:00:00,30.61,30.61,30.53,30.56,25800.0,25.3716,25.3716,25.3053,25.3301,25800.0
2010-05-14 12:05:00,30.6,30.6,30.44,30.46,31100.0,25.3633,25.3633,25.2307,25.2472,31100.0
2010-05-14 12:10:00,30.44,30.53,30.43,30.44,22700.0,25.2307,25.3053,25.2224,25.2307,22700.0
2010-05-14 12:15:00,30.43,30.59,30.41,30.59,143100.0,25.2224,25.355,25.2058,25.355,143100.0
2010-05-14 12:20:00,30.6,30.71,30.55,30.71,46700.0,25.3633,25.4545,25.3218,25.4545,46700.0
2010-05-14 12:25:00,30.7,30.76,30.62,30.65,22100.0,25.4462,25.4959,25.3799,25.4047,22100.0
2010-05-14 12:30:00,30.65,30.76,30.65,30.72,15900.0,25.4047,25.4959,25.4047,25.4627,15900.0
2010-05-14 12:35:00,30.72,30.81,30.69,30.81,37000.0,25.4627,25.5373,25.4379,25.5373,37000.0
2010-05-14 12:40:00,30.81,30.99,30.81,30.91,71100.0,25.5373,25.6865,25.5373,25.6202,71100.0
2010-05-14 12:45:00,30.92,30.95,30.88,30.94,64900.0,25.6285,25.6534,25.5954,25.6451,64900.0
2010-05-14 12:50:00,30.95,31.03,30.95,31.0,20400.0,25.6534,25.7197,25.6534,25.6948,20400.0
2010-05-14 12:55:00,31.0,31.15,31.0,31.14,40700.0,25.6948,25.8192,25.6948,25.8109,40700.0
2010-05-14 13:00:00,31.13,31.25,31.13,31.16,56200.0,25.8026,25.902,25.8026,25.8274,56200.0
2010-05-14 13:05:00,31.15,31.2,31.1,31.15,74600.0,25.8192,25.8606,25.7777,25.8192,74600.0
2010-05-14 13:10:00,31.14,31.17,31.03,31.06,187000.0,25.8109,25.8357,25.7197,25.7446,187000.0
2010-05-14 13:15:00,31.07,31.09,30.86,30.86,22200.0,25.7529,25.7694,25.5788,25.5788,22200.0
2010-05-14 13:20:00,30.85,31.06,30.85,31.06,22500.0,25.5705,25.7446,25.5705,25.7446,22500.0
2010-05-14 13:25:00,31.06,31.06,30.94,30.95,17100.0,25.7446,25.7446,25.6451,25.6534,17100.0
2010-05-14 13:30:00,30.95,30.95,30.86,30.87,17000.0,25.6534,25.6534,25.5788,25.5871,17000.0
2010-05-14 13:35:00,30.89,30.99,30.85,30.89,20800.0,25.6037,25.6865,25.5705,25.6037,20800.0
2010-05-14 13:40:00,30.89,30.99,30.85,30.98,26700.0,25.6037,25.6865,25.5705,25.6783,26700.0
2010-05-14 13:45:00,30.98,31.07,30.98,31.01,15700.0,25.6783,25.7529,25.6783,25.7031,15700.0
2010-05-14 13:50:00,31.0,31.04,30.94,31.01,22100.0,25.6948,25.728,25.6451,25.7031,22100.0
2010-05-14 13:55:00,31.01,31.09,30.97,31.02,31800.0,25.7031,25.7694,25.67,25.7114,31800.0
2010-05-14 14:00:00,31.01,31.03,30.98,31.0,17300.0,25.7031,25.7197,25.6783,25.6948,17300.0
2010-05-14 14:05:00,31.0,31.02,30.93,30.93,30100.0,25.6948,25.7114,25.6368,25.6368,30100.0
2010-05-14 14:10:00,30.95,30.96,30.86,30.91,41900.0,25.6534,25.6617,25.5788,25.6202,41900.0
2010-05-14 14:15:00,30.91,30.94,30.85,30.9,385000.0,25.6202,25.6451,25.5705,25.6119,385000.0
2010-05-14 14:20:00,30.9,30.94,30.87,30.9,122900.0,25.6119,25.6451,25.5871,25.6119,122900.0
2010-05-14 14:25:00,30.9,30.94,30.86,30.91,92900.0,25.6119,25.6451,25.5788,25.6202,92900.0
2010-05-14 14:30:00,30.91,30.98,30.88,30.97,36000.0,25.6202,25.6783,25.5954,25.67,36000.0
2010-05-14 14:35:00,30.95,31.03,30.93,30.97,32700.0,25.6534,25.7197,25.6368,25.67,32700.0
2010-05-14 14:40:00,30.97,30.97,30.87,30.89,35100.0,25.67,25.67,25.5871,25.6037,35100.0
2010-05-14 14:45:00,30.88,30.96,30.87,30.95,45100.0,25.5954,25.6617,25.5871,25.6534,45100.0
2010-05-14 14:50:00,30.94,31.0,30.88,30.91,67100.0,25.6451,25.6948,25.5954,25.6202,67100.0
2010-05-14 14:55:00,30.91,30.94,30.86,30.89,48800.0,25.6202,25.6451,25.5788,25.6037,48800.0
2010-05-14 15:00:00,30.88,30.96,30.88,30.92,28700.0,25.5954,25.6617,25.5954,25.6285,28700.0
2010-05-14 15:05:00,30.93,30.94,30.87,30.92,23700.0,25.6368,25.6451,25.5871,25.6285,23700.0
2010-05-14 15:10:00,30.92,30.95,30.86,30.86,73900.0,25.6285,25.6534,25.5788,25.5788,73900.0
2010-05-14 15:15:00,30.86,30.88,30.75,30.76,108100.0,25.5788,25.5954,25.4876,25.4959,108100.0
2010-05-14 15:20:00,30.76,30.77,30.61,30.71,73800.0,25.4959,25.5042,25.3716,25.4545,73800.0
2010-05-14 15:25:00,30.71,30.76,30.66,30.69,139800.0,25.4545,25.4959,25.413,25.4379,139800.0
2010-05-14 15:30:00,30.69,30.78,30.67,30.69,84300.0,25.4379,25.5125,25.4213,25.4379,84300.0
2010-05-14 15:35:00,30.69,30.75,30.67,30.72,70000.0,25.4379,25.4876,25.4213,25.4627,70000.0
2010-05-14 15:40:00,30.72,30.84,30.68,30.79,200100.0,25.4627,25.5622,25.4296,25.5208,200100.0
2010-05-14 15:45:00,30.78,30.81,30.69,30.71,248700.0,25.5125,25.5373,25.4379,25.4545,248700.0
2010-05-14 15:50:00,30.71,30.95,30.71,30.93,183200.0,25.4545,25.6534,25.4545,25.6368,183200.0
2010-05-14 15:55:00,30.94,30.99,30.83,30.91,294200.0,25.6451,25.6865,25.5539,25.6202,294200.0
2010-05-17 09:30:00,31.08,31.23,30.95,31.2,150000.0,25.7611,25.8855,25.6534,25.8606,150000.0
2010-05-17 09:35:00,31.2,31.5,31.17,31.4,82700.0,25.8606,26.1093,25.8357,26.0264,82700.0
2010-05-17 09:40:00,31.4,31.4,31.09,31.11,35900.0,26.0264,26.0264,25.7694,25.786,35900.0
2010-05-17 09:45:00,31.09,31.09,30.89,30.93,36200.0,25.7694,25.7694,25.6037,25.6368,36200.0
2010-05-17 09:50:00,30.93,31.18,30.81,30.87,28100.0,25.6368,25.844,25.5373,25.5871,28100.0
2010-05-17 09:55:00,30.86,30.91,30.77,30.81,65500.0,25.5788,25.6202,25.5042,25.5373,65500.0
2010-05-17 10:00:00,30.83,30.93,30.81,30.81,30400.0,25.5539,25.6368,25.5373,25.5373,30400.0
2010-05-17 10:05:00,30.81,30.88,30.73,30.78,42600.0,25.5373,25.5954,25.471,25.5125,42600.0
2010-05-17 10:10:00,30.8,30.97,30.76,30.89,21300.0,25.5291,25.67,25.4959,25.6037,21300.0
2010-05-17 10:15:00,30.89,31.12,30.89,31.11,21100.0,25.6037,25.7943,25.6037,25.786,21100.0
2010-05-17 10:20:00,31.11,31.16,30.87,30.88,31200.0,25.786,25.8274,25.5871,25.5954,31200.0
2010-05-17 10:25:00,30.88,31.02,30.82,30.97,44400.0,25.5954,25.7114,25.5456,25.67,44400.0
2010-05-17 10:30:00,30.98,30.99,30.89,30.94,15900.0,25.6783,25.6865,25.6037,25.6451,15900.0
2010-05-17 10:35:00,30.97,31.24,30.97,31.09,34900.0,25.67,25.8938,25.67,25.7694,34900.0
2010-05-17 10:40:00,31.02,31.1,30.89,31.0,74400.0,25.7114,25.7777,25.6037,25.6948,74400.0
2010-05-17 10:45:00,30.99,31.07,30.99,31.01,54300.0,25.6865,25.7529,25.6865,25.7031,54300.0
2010-05-17 10:50:00,30.99,31.07,30.94,31.02,92700.0,25.6865,25.7529,25.6451,25.7114,92700.0
2010-05-17 10:55:00,31.03,31.1,31.0,31.09,79300.0,25.7197,25.7777,25.6948,25.7694,79300.0
2010-05-17 11:00:00,31.09,31.11,30.94,30.95,43600.0,25.7694,25.786,25.6451,25.6534,43600.0
2010-05-17 11:05:00,30.95,31.0,30.92,30.92,70600.0,25.6534,25.6948,25.6285,25.6285,70600.0
2010-05-17 11:10:00,30.92,30.92,30.69,30.74,59900.0,25.6285,25.6285,25.4379,25.4793,59900.0
2010-05-17 11:15:00,30.73,30.82,30.67,30.77,125900.0,25.471,25.5456,25.4213,25.5042,125900.0
2010-05-17 11:20:00,30.77,30.87,30.75,30.8,101000.0,25.5042,25.5871,25.4876,25.5291,101000.0
2010-05-17 11:25:00,30.8,30.92,30.76,30.9,145700.0,25.5291,25.6285,25.4959,25.6119,145700.0
2010-05-17 11:30:00,30.9,30.9,30.83,30.89,63500.0,25.6119,25.6119,25.5539,25.6037,63500.0
2010-05-17 11:35:00,30.89,30.93,30.87,30.88,25900.0,25.6037,25.6368,25.5871,25.5954,25900.0
2010-05-17 11:40:00,30.88,30.99,30.88,30.89,52600.0,25.5954,25.6865,25.5954,25.6037,52600.0
2010-05-17 11:45:00,30.88,30.92,30.8,30.82,60800.0,25.5954,25.6285,25.5291,25.5456,60800.0
2010-05-17 11:50:00,30.81,30.81,30.79,30.8,36500.0,25.5373,25.5373,25.5208,25.5291,36500.0
2010-05-17 11:55:00,30.81,30.85,30.78,30.8,87900.0,25.5373,25.5705,25.5125,25.5291,87900.0
2010-05-17 12:00:00,30.8,30.81,30.28,30.3,157800.0,25.5291,25.5373,25.098,25.1146,157800.0
2010-05-17 12:05:00,30.32,30.38,30.17,30.35,87300.0,25.1312,25.1809,25.0069,25.1561,87300.0
2010-05-17 12:10:00,30.36,30.55,30.36,30.51,44300.0,25.1644,25.3218,25.1644,25.2887,44300.0
2010-05-17 12:15:00,30.5,30.52,30.41,30.49,45100.0,25.2804,25.297,25.2058,25.2721,45100.0
2010-05-17 12:20:00,30.49,30.54,30.43,30.51,25600.0,25.2721,25.3136,25.2224,25.2887,25600.0
2010-05-17 12:25:00,30.51,30.56,30.38,30.38,46200.0,25.2887,25.3301,25.1809,25.1809,46200.0
2010-05-17 12:30:00,30.37,30.66,30.37,30.65,44700.0,25.1726,25.413,25.1726,25.4047,44700.0
2010-05-17 12:35:00,30.65,30.65,30.51,30.51,22900.0,25.4047,25.4047,25.2887,25.2887,22900.0
2010-05-17 12:40:00,30.51,30.57,30.47,30.48,30900.0,25.2887,25.3384,25.2555,25.2638,30900.0
2010-05-17 12:45:00,30.49,30.51,30.49,30.5,14100.0,25.2721,25.2887,25.2721,25.2804,14100.0
2010-05-17 12:50:00,30.5,30.55,30.48,30.5,31600.0,25.2804,25.3218,25.2638,25.2804,31600.0
2010-05-17 12:55:00,30.5,30.56,30.47,30.5,21400.0,25.2804,25.3301,25.2555,25.2804,21400.0
2010-05-17 13:00:00,30.5,30.59,30.49,30.57,30000.0,25.2804,25.355,25.2721,25.3384,30000.0
2010-05-17 13:05:00,30.55,30.56,30.51,30.51,16300.0,25.3218,25.3301,25.2887,25.2887,16300.0
2010-05-17 13:10:00,30.53,30.53,30.47,30.51,16500.0,25.3053,25.3053,25.2555,25.2887,16500.0
2010-05-17 13:15:00,30.51,30.74,30.48,30.74,18200.0,25.2887,25.4793,25.2638,25.4793,18200.0
2010-05-17 13:20:00,30.74,30.75,30.66,30.7,37600.0,25.4793,25.4876,25.413,25.4462,37600.0
2010-05-17 13:25:00,30.7,30.72,30.65,30.66,72000.0,25.4462,25.4627,25.4047,25.413,72000.0
2010-05-17 13:30:00,30.66,30.72,30.63,30.72,92300.0,25.413,25.4627,25.3881,25.4627,92300.0
2010-05-17 13:35:00,30.73,30.8,30.68,30.7,37000.0,25.471,25.5291,25.4296,25.4462,37000.0
2010-05-17 13:40:00,30.69,30.69,30.51,30.51,74000.0,25.4379,25.4379,25.2887,25.2887,74000.0
2010-05-17 13:45:00,30.51,30.54,30.49,30.49,39000.0,25.2887,25.3136,25.2721,25.2721,39000.0
2010-05-17 13:50:00,30.49,30.6,30.43,30.6,50000.0,25.2721,25.3633,25.2224,25.3633,50000.0
2010-05-17 13:55:00,30.6,30.7,30.58,30.7,104400.0,25.3633,25.4462,25.3467,25.4462,104400.0
2010-05-17 14:00:00,30.68,30.72,30.6,30.68,39000.0,25.4296,25.4627,25.3633,25.4296,39000.0
2010-05-17 14:05:00,30.69,30.73,30.61,30.61,23600.0,25.4379,25.471,25.3716,25.3716,23600.0
2010-05-17 14:10:00,30.6,30.69,30.6,30.68,18200.0,25.3633,25.4379,25.3633,25.4296,18200.0
2010-05-17 14:15:00,30.68,30.71,30.63,30.69,34400.0,25.4296,25.4545,25.3881,25.4379,34400.0
2010-05-17 14:20:00,30.69,30.7,30.61,30.64,35500.0,25.4379,25.4462,25.3716,25.3964,35500.0
2010-05-17 14:25:00,30.64,30.67,30.58,30.65,52000.0,25.3964,25.4213,25.3467,25.4047,52000.0
2010-05-17 14:30:00,30.64,30.73,30.61,30.61,42300.0,25.3964,25.471,25.3716,25.3716,42300.0
2010-05-17 14:35:00,30.61,30.71,30.59,30.71,37400.0,25.3716,25.4545,25.355,25.4545,37400.0
2010-05-17 14:40:00,30.71,30.83,30.71,30.8,38200.0,25.4545,25.5539,25.4545,25.5291,38200.0
2010-05-17 14:45:00,30.8,30.93,30.8,30.9,42700.0,25.5291,25.6368,25.5291,25.6119,42700.0
2010-05-17 14:50:00,30.9,30.92,30.82,30.84,109900.0,25.6119,25.6285,25.5456,25.5622,109900.0
2010-05-17 14:55:00,30.84,30.93,30.82,30.9,55000.0,25.5622,25.6368,25.5456,25.6119,55000.0
2010-05-17 15:00:00,30.9,31.07,30.9,31.01,80300.0,25.6119,25.7529,25.6119,25.7031,80300.0
2010-05-17 15:05:00,31.02,31.04,30.93,30.98,90700.0,25.7114,25.728,25.6368,25.6783,90700.0
2010-05-17 15:10:00,30.99,31.11,30.96,31.08,61000.0,25.6865,25.786,25.6617,25.7611,61000.0
2010-05-17 15:15:00,31.08,31.09,30.97,31.0,81000.0,25.7611,25.7694,25.67,25.6948,81000.0
2010-05-17 15:20:00,31.01,31.04,30.89,30.95,125400.0,25.7031,25.728,25.6037,25.6534,125400.0
2010-05-17 15:25:00,30.95,31.06,30.94,31.05,99500.0,25.6534,25.7446,25.6451,25.7363,99500.0
2010-05-17 15:30:00,31.04,31.14,31.03,31.1,81700.0,25.728,25.8109,25.7197,25.7777,81700.0
2010-05-17 15:35:00,31.1,31.33,31.1,31.3,122000.0,25.7777,25.9684,25.7777,25.9435,122000.0
2010-05-17 15:40:00,31.3,31.35,31.11,31.23,148400.0,25.9435,25.9849,25.786,25.8855,148400.0
2010-05-17 15:45:00,31.23,31.35,31.16,31.35,190600.0,25.8855,25.9849,25.8274,25.9849,190600.0
2010-05-17 15:50:00,31.36,31.4,31.29,31.38,183400.0,25.9932,26.0264,25.9352,26.0098,183400.0
2010-05-17 15:55:00,31.39,31.39,31.28,31.3,150900.0,26.0181,26.0181,25.9269,25.9435,150900.0
2010-05-18 09:30:00,31.96,32.12,31.89,32.08,42600.0,26.4905,26.6232,26.4325,26.59,42600.0
2010-05-18 09:35:00,32.08,32.09,31.97,31.97,71100.0,26.59,26.5983,26.4988,26.4988,71100.0
2010-05-18 09:40:00,31.96,31.97,31.8,31.8,55200.0,26.4905,26.4988,26.3579,26.3579,55200.0
2010-05-18 09:45:00,31.82,31.94,31.82,31.86,27000.0,26.3745,26.474,26.3745,26.4077,27000.0
2010-05-18 09:50:00,31.86,31.87,31.68,31.76,40500.0,26.4077,26.4159,26.2585,26.3248,40500.0
2010-05-18 09:55:00,31.77,31.85,31.56,31.57,23700.0,26.3331,26.3994,26.159,26.1673,23700.0
2010-05-18 10:00:00,31.56,31.71,31.48,31.48,31100.0,26.159,26.2833,26.0927,26.0927,31100.0
2010-05-18 10:05:00,31.47,31.6,31.43,31.57,231900.0,26.0844,26.1921,26.0512,26.1673,231900.0
2010-05-18 10:10:00,31.56,31.7,31.51,31.68,42600.0,26.159,26.275,26.1176,26.2585,42600.0
2010-05-18 10:15:00,31.68,31.77,31.67,31.77,33200.0,26.2585,26.3331,26.2502,26.3331,33200.0
2010-05-18 10:20:00,31.77,31.79,31.64,31.74,56400.0,26.3331,26.3496,26.2253,26.3082,56400.0
2010-05-18 10:25:00,31.74,31.76,31.46,31.47,37000.0,26.3082,26.3248,26.0761,26.0844,37000.0
2010-05-18 10:30:00,31.49,31.49,31.27,31.3,27900.0,26.101,26.101,25.9186,25.9435,27900.0
2010-05-18 10:35:00,31.3,31.41,31.29,31.36,30900.0,25.9435,26.0347,25.9352,25.9932,30900.0
2010-05-18 10:40:00,31.37,31.42,31.18,31.18,24700.0,26.0015,26.043,25.844,25.844,24700.0
2010-05-18 10:45:00,31.17,31.26,31.08,31.1,73100.0,25.8357,25.9103,25.7611,25.7777,73100.0
2010-05-18 10:50:00,31.09,31.12,30.93,31.08,33300.0,25.7694,25.7943,25.6368,25.7611,33300.0
2010-05-18 10:55:00,31.12,31.18,31.09,31.17,13600.0,25.7943,25.844,25.7694,25.8357,13600.0
2010-05-18 11:00:00,31.17,31.27,31.15,31.16,13400.0,25.8357,25.9186,25.8192,25.8274,13400.0
2010-05-18 11:05:00,31.17,31.21,31.1,31.12,23300.0,25.8357,25.8689,25.7777,25.7943,23300.0
2010-05-18 11:10:00,31.12,31.39,31.1,31.36,41800.0,25.7943,26.0181,25.7777,25.9932,41800.0
2010-05-18 11:15:00,31.35,31.37,31.33,31.35,41600.0,25.9849,26.0015,25.9684,25.9849,41600.0
2010-05-18 11:20:00,31.35,31.52,31.35,31.49,156000.0,25.9849,26.1258,25.9849,26.101,156000.0
2010-05-18 11:25:00,31.5,31.7,31.5,31.7,34900.0,26.1093,26.275,26.1093,26.275,34900.0
2010-05-18 11:30:00,31.69,31.73,31.64,31.73,29400.0,26.2667,26.2999,26.2253,26.2999,29400.0
2010-05-18 11:35:00,31.72,31.74,31.61,31.66,33800.0,26.2916,26.3082,26.2004,26.2419,33800.0
2010-05-18 11:40:00,31.66,31.68,31.34,31.37,83200.0,26.2419,26.2585,25.9766,26.0015,83200.0
2010-05-18 11:45:00,31.37,31.39,31.27,31.35,41000.0,26.0015,26.0181,25.9186,25.9849,41000.0
2010-05-18 11:50:00,31.33,31.38,31.3,31.38,19700.0,25.9684,26.0098,25.9435,26.0098,19700.0
2010-05-18 11:55:00,31.41,31.46,31.37,31.42,36300.0,26.0347,26.0761,26.0015,26.043,36300.0
2010-05-18 12:00:00,31.38,31.45,31.15,31.15,40700.0,26.0098,26.0678,25.8192,25.8192,40700.0
2010-05-18 12:05:00,31.15,31.46,31.12,31.44,113400.0,25.8192,26.0761,25.7943,26.0595,113400.0
2010-05-18 12:10:00,31.45,31.51,31.42,31.45,77600.0,26.0678,26.1176,26.043,26.0678,77600.0
2010-05-18 12:15:00,31.45,31.45,31.35,31.35,18300.0,26.0678,26.0678,25.9849,25.9849,18300.0
2010-05-18 12:20:00,31.33,31.36,31.25,31.26,20000.0,25.9684,25.9932,25.902,25.9103,20000.0
2010-05-18 12:25:00,31.28,31.38,31.28,31.37,13000.0,25.9269,26.0098,25.9269,26.0015,13000.0
2010-05-18 12:30:00,31.36,31.38,31.29,31.38,32000.0,25.9932,26.0098,25.9352,26.0098,32000.0
2010-05-18 12:35:00,31.37,31.43,31.31,31.31,33500.0,26.0015,26.0512,25.9518,25.9518,33500.0
2010-05-18 12:40:00,31.3,31.35,31.29,31.34,14500.0,25.9435,25.9849,25.9352,25.9766,14500.0
2010-05-18 12:45:00,31.35,31.49,31.34,31.4,21100.0,25.9849,26.101,25.9766,26.0264,21100.0
2010-05-18 12:50:00,31.4,31.44,31.28,31.3,25100.0,26.0264,26.0595,25.9269,25.9435,25100.0
2010-05-18 12:55:00,31.31,31.33,31.19,31.19,21100.0,25.9518,25.9684,25.8523,25.8523,21100.0
2010-05-18 13:00:00,31.19,31.31,31.06,31.2,70600.0,25.8523,25.9518,25.7446,25.8606,70600.0
2010-05-18 13:05:00,31.2,31.2,30.99,31.07,52500.0,25.8606,25.8606,25.6865,25.7529,52500.0
2010-05-18 13:10:00,31.06,31.07,30.9,31.0,68700.0,25.7446,25.7529,25.6119,25.6948,68700.0
2010-05-18 13:15:00,30.99,31.08,30.99,30.99,27200.0,25.6865,25.7611,25.6865,25.6865,27200.0
2010-05-18 13:20:00,30.99,31.12,30.99,31.08,8000.0,25.6865,25.7943,25.6865,25.7611,8000.0
2010-05-18 13:25:00,31.09,31.15,31.05,31.14,5900.0,25.7694,25.8192,25.7363,25.8109,5900.0
2010-05-18 13:30:00,31.13,31.2,31.13,31.2,21200.0,25.8026,25.8606,25.8026,25.8606,21200.0
2010-05-18 13:35:00,31.25,31.25,31.07,31.14,24500.0,25.902,25.902,25.7529,25.8109,24500.0
2010-05-18 13:40:00,31.14,31.2,31.08,31.16,83000.0,25.8109,25.8606,25.7611,25.8274,83000.0
2010-05-18 13:45:00,31.14,31.25,31.01,31.13,172600.0,25.8109,25.902,25.7031,25.8026,172600.0
2010-05-18 13:50:00,31.14,31.25,31.09,31.09,36200.0,25.8109,25.902,25.7694,25.7694,36200.0
2010-05-18 13:55:00,31.08,31.16,30.99,30.99,41900.0,25.7611,25.8274,25.6865,25.6865,41900.0
2010-05-18 14:00:00,30.98,31.14,30.95,31.07,37400.0,25.6783,25.8109,25.6534,25.7529,37400.0
2010-05-18 14:05:00,31.06,31.08,30.98,31.04,29100.0,25.7446,25.7611,25.6783,25.728,29100.0
2010-05-18 14:10:00,31.04,31.13,31.03,31.07,21800.0,25.728,25.8026,25.7197,25.7529,21800.0
2010-05-18 14:15:00,31.09,31.13,31.06,31.08,19200.0,25.7694,25.8026,25.7446,25.7611,19200.0
2010-05-18 14:20:00,31.07,31.07,30.85,30.85,35600.0,25.7529,25.7529,25.5705,25.5705,35600.0
2010-05-18 14:25:00,30.84,30.89,30.75,30.82,22500.0,25.5622,25.6037,25.4876,25.5456,22500.0
2010-05-18 14:30:00,30.81,30.81,30.65,30.75,64000.0,25.5373,25.5373,25.4047,25.4876,64000.0
2010-05-18 14:35:00,30.75,30.76,30.61,30.64,109800.0,25.4876,25.4959,25.3716,25.3964,109800.0
2010-05-18 14:40:00,30.63,30.82,30.58,30.81,40000.0,25.3881,25.5456,25.3467,25.5373,40000.0
2010-05-18 14:45:00,30.81,30.85,30.68,30.7,37300.0,25.5373,25.5705,25.4296,25.4462,37300.0
2010-05-18 14:50:00,30.69,30.7,30.61,30.61,13600.0,25.4379,25.4462,25.3716,25.3716,13600.0
2010-05-18 14:55:00,30.62,30.66,30.53,30.56,27400.0,25.3799,25.413,25.3053,25.3301,27400.0
2010-05-18 15:00:00,30.56,30.56,30.38,30.43,43700.0,25.3301,25.3301,25.1809,25.2224,43700.0
2010-05-18 15:05:00,30.43,30.56,30.37,30.49,17000.0,25.2224,25.3301,25.1726,25.2721,17000.0
2010-05-18 15:10:00,30.49,30.74,30.49,30.74,19900.0,25.2721,25.4793,25.2721,25.4793,19900.0
2010-05-18 15:15:00,30.75,30.8,30.63,30.63,14500.0,25.4876,25.5291,25.3881,25.3881,14500.0
2010-05-18 15:20:00,30.64,30.64,30.53,30.59,18900.0,25.3964,25.3964,25.3053,25.355,18900.0
2010-05-18 15:25:00,30.58,30.59,30.42,30.43,20000.0,25.3467,25.355,25.2141,25.2224,20000.0
2010-05-18 15:30:00,30.42,30.49,30.36,30.39,33100.0,25.2141,25.2721,25.1644,25.1892,33100.0
2010-05-18 15:35:00,30.39,30.48,30.39,30.44,70600.0,25.1892,25.2638,25.1892,25.2307,70600.0
2010-05-18 15:40:00,30.43,30.54,30.38,30.52,59500.0,25.2224,25.3136,25.1809,25.297,59500.0
2010-05-18 15:45:00,30.52,30.59,30.4,30.4,79100.0,25.297,25.355,25.1975,25.1975,79100.0
2010-05-18 15:50:00,30.41,30.54,30.39,30.49,95800.0,25.2058,25.3136,25.1892,25.2721,95800.0
2010-05-18 15:55:00,30.49,30.62,30.45,30.48,217100.0,25.2721,25.3799,25.239,25.2638,217100.0
2010-05-19 09:30:00,30.03,30.23,30.0,30.16,52700.0,24.8908,25.0566,24.866,24.9986,52700.0
2010-05-19 09:35:00,30.16,30.32,30.06,30.28,164200.0,24.9986,25.1312,24.9157,25.098,164200.0
2010-05-19 09:40:00,30.29,30.34,30.16,30.33,49500.0,25.1063,25.1478,24.9986,25.1395,49500.0
2010-05-19 09:45:00,30.33,30.48,30.3,30.47,170000.0,25.1395,25.2638,25.1146,25.2555,170000.0
2010-05-19 09:50:00,30.47,30.59,30.47,30.51,156400.0,25.2555,25.355,25.2555,25.2887,156400.0
2010-05-19 09:55:00,30.5,30.5,30.37,30.43,48600.0,25.2804,25.2804,25.1726,25.2224,48600.0
2010-05-19 10:00:00,30.43,30.43,30.18,30.27,61200.0,25.2224,25.2224,25.0152,25.0898,61200.0
2010-05-19 10:05:00,30.28,30.38,30.21,30.25,65800.0,25.098,25.1809,25.04,25.0732,65800.0
2010-05-19 10:10:00,30.25,30.26,30.18,30.21,153900.0,25.0732,25.0815,25.0152,25.04,153900.0
2010-05-19 10:15:00,30.22,30.32,30.02,30.07,89700.0,25.0483,25.1312,24.8825,24.924,89700.0
2010-05-19 10:20:00,30.07,30.08,29.88,29.95,120500.0,24.924,24.9323,24.7665,24.8245,120500.0
2010-05-19 10:25:00,29.95,30.2,29.95,30.16,85500.0,24.8245,25.0317,24.8245,24.9986,85500.0
2010-05-19 10:30:00,30.17,30.3,30.11,30.29,88300.0,25.0069,25.1146,24.9571,25.1063,88300.0
2010-05-19 10:35:00,30.3,30.33,30.11,30.13,71900.0,25.1146,25.1395,24.9571,24.9737,71900.0
2010-05-19 10:40:00,30.13,30.27,30.07,30.25,47000.0,24.9737,25.0898,24.924,25.0732,47000.0
2010-05-19 10:45:00,30.24,30.25,30.11,30.15,38700.0,25.0649,25.0732,24.9571,24.9903,38700.0
2010-05-19 10:50:00,30.14,30.2,30.11,30.19,44000.0,24.982,25.0317,24.9571,25.0234,44000.0
2010-05-19 10:55:00,30.19,30.32,30.19,30.24,41400.0,25.0234,25.1312,25.0234,25.0649,41400.0
2010-05-19 11:00:00,30.24,30.26,30.09,30.13,23300.0,25.0649,25.0815,24.9406,24.9737,23300.0
2010-05-19 11:05:00,30.14,30.17,30.09,30.13,28800.0,24.982,25.0069,24.9406,24.9737,28800.0
2010-05-19 11:10:00,30.13,30.13,30.04,30.08,24000.0,24.9737,24.9737,24.8991,24.9323,24000.0
2010-05-19 11:15:00,30.09,30.11,29.99,29.99,41300.0,24.9406,24.9571,24.8577,24.8577,41300.0
2010-05-19 11:20:00,29.99,29.99,29.72,29.73,70000.0,24.8577,24.8577,24.6339,24.6422,70000.0
2010-05-19 11:25:00,29.72,29.74,29.66,29.67,57700.0,24.6339,24.6505,24.5842,24.5924,57700.0
2010-05-19 11:30:00,29.66,29.67,29.5,29.52,55900.0,24.5842,24.5924,24.4515,24.4681,55900.0
2010-05-19 11:35:00,29.53,29.58,29.38,29.4,58900.0,24.4764,24.5178,24.3521,24.3686,58900.0
2010-05-19 11:40:00,29.39,29.4,29.27,29.29,80600.0,24.3604,24.3686,24.2609,24.2775,80600.0
2010-05-19 11:45:00,29.27,29.3,29.06,29.06,144100.0,24.2609,24.2858,24.0868,24.0868,144100.0
2010-05-19 11:50:00,29.09,29.39,29.06,29.31,72500.0,24.1117,24.3604,24.0868,24.294,72500.0
2010-05-19 11:55:00,29.37,29.58,29.31,29.52,25200.0,24.3438,24.5178,24.294,24.4681,25200.0
2010-05-19 12:00:00,29.52,29.76,29.49,29.75,14000.0,24.4681,24.667,24.4432,24.6587,14000.0
2010-05-19 12:05:00,29.74,29.74,29.6,29.65,14000.0,24.6505,24.6505,24.5344,24.5759,14000.0
2010-05-19 12:10:00,29.65,29.74,29.62,29.72,6500.0,24.5759,24.6505,24.551,24.6339,6500.0
2010-05-19 12:15:00,29.68,29.71,29.52,29.58,23300.0,24.6007,24.6256,24.4681,24.5178,23300.0
2010-05-19 12:20:00,29.59,29.85,29.59,29.83,21100.0,24.5261,24.7416,24.5261,24.7251,21100.0
2010-05-19 12:25:00,29.83,30.08,29.8,29.97,25700.0,24.7251,24.9323,24.7002,24.8411,25700.0
2010-05-19 12:30:00,29.95,29.97,29.83,29.89,9500.0,24.8245,24.8411,24.7251,24.7748,9500.0
2010-05-19 12:35:00,29.9,30.01,29.88,29.88,27000.0,24.7831,24.8743,24.7665,24.7665,27000.0
2010-05-19 12:40:00,29.88,29.88,29.77,29.87,15900.0,24.7665,24.7665,24.6753,24.7582,15900.0
2010-05-19 12:45:00,29.86,29.87,29.68,29.7,5300.0,24.7499,24.7582,24.6007,24.6173,5300.0
2010-05-19 12:50:00,29.68,29.88,29.68,29.87,11100.0,24.6007,24.7665,24.6007,24.7582,11100.0
2010-05-19 12:55:00,29.88,30.08,29.84,30.08,16900.0,24.7665,24.9323,24.7333,24.9323,16900.0
2010-05-19 13:00:00,30.08,30.08,29.95,30.01,30100.0,24.9323,24.9323,24.8245,24.8743,30100.0
2010-05-19 13:05:00,30.0,30.07,29.91,30.06,29900.0,24.866,24.924,24.7914,24.9157,29900.0
2010-05-19 13:10:00,30.08,30.08,29.96,30.02,15500.0,24.9323,24.9323,24.8328,24.8825,15500.0
2010-05-19 13:15:00,30.0,30.03,29.96,30.0,14800.0,24.866,24.8908,24.8328,24.866,14800.0
2010-05-19 13:20:00,30.0,30.24,30.0,30.18,23700.0,24.866,25.0649,24.866,25.0152,23700.0
2010-05-19 13:25:00,30.2,30.2,30.0,30.02,44800.0,25.0317,25.0317,24.866,24.8825,44800.0
2010-05-19 13:30:00,30.0,30.03,29.94,29.94,39800.0,24.866,24.8908,24.8162,24.8162,39800.0
2010-05-19 13:35:00,29.94,30.0,29.89,29.99,29400.0,24.8162,24.866,24.7748,24.8577,29400.0
2010-05-19 13:40:00,29.98,30.05,29.92,30.04,39400.0,24.8494,24.9074,24.7997,24.8991,39400.0
2010-05-19 13:45:00,30.05,30.11,29.99,30.1,84900.0,24.9074,24.9571,24.8577,24.9489,84900.0
2010-05-19 13:50:00,30.11,30.15,30.04,30.05,67200.0,24.9571,24.9903,24.8991,24.9074,67200.0
2010-05-19 13:55:00,30.06,30.07,29.92,30.0,27900.0,24.9157,24.924,24.7997,24.866,27900.0
2010-05-19 14:00:00,30.0,30.02,29.94,29.98,67300.0,24.866,24.8825,24.8162,24.8494,67300.0
2010-05-19 14:05:00,29.97,30.01,29.87,29.88,93600.0,24.8411,24.8743,24.7582,24.7665,93600.0
2010-05-19 14:10:00,29.88,29.97,29.83,29.87,25900.0,24.7665,24.8411,24.7251,24.7582,25900.0
2010-05-19 14:15:00,29.88,29.98,29.84,29.84,45000.0,24.7665,24.8494,24.7333,24.7333,45000.0
2010-05-19 14:20:00,29.85,29.87,29.7,29.72,21800.0,24.7416,24.7582,24.6173,24.6339,21800.0
2010-05-19 14:25:00,29.73,29.9,29.71,29.87,31800.0,24.6422,24.7831,24.6256,24.7582,31800.0
2010-05-19 14:30:00,29.87,29.91,29.79,29.79,33400.0,24.7582,24.7914,24.6919,24.6919,33400.0
2010-05-19 14:35:00,29.79,29.92,29.79,29.82,25900.0,24.6919,24.7997,24.6919,24.7168,25900.0
2010-05-19 14:40:00,29.8,29.96,29.8,29.91,44800.0,24.7002,24.8328,24.7002,24.7914,44800.0
2010-05-19 14:45:00,29.9,29.98,29.89,29.94,38700.0,24.7831,24.8494,24.7748,24.8162,38700.0
2010-05-19 14:50:00,29.95,29.97,29.8,29.94,44800.0,24.8245,24.8411,24.7002,24.8162,44800.0
2010-05-19 14:55:00,29.93,29.97,29.76,29.82,60900.0,24.8079,24.8411,24.667,24.7168,60900.0
2010-05-19 15:00:00,29.81,29.87,29.72,29.74,37700.0,24.7085,24.7582,24.6339,24.6505,37700.0
2010-05-19 15:05:00,29.74,29.75,29.45,29.49,143100.0,24.6505,24.6587,24.4101,24.4432,143100.0
2010-05-19 15:10:00,29.5,29.61,29.47,29.54,71500.0,24.4515,24.5427,24.4267,24.4847,71500.0
2010-05-19 15:15:00,29.53,29.64,29.53,29.6,66900.0,24.4764,24.5676,24.4764,24.5344,66900.0
2010-05-19 15:20:00,29.61,29.68,29.56,29.59,65600.0,24.5427,24.6007,24.5013,24.5261,65600.0
2010-05-19 15:25:00,29.6,29.82,29.58,29.81,127000.0,24.5344,24.7168,24.5178,24.7085,127000.0
2010-05-19 15:30:00,29.83,29.86,29.73,29.74,139500.0,24.7251,24.7499,24.6422,24.6505,139500.0
2010-05-19 15:35:00,29.74,29.81,29.67,29.8,100700.0,24.6505,24.7085,24.5924,24.7002,100700.0
2010-05-19 15:40:00,29.81,29.92,29.73,29.88,139700.0,24.7085,24.7997,24.6422,24.7665,139700.0
2010-05-19 15:45:00,29.89,29.91,29.83,29.89,75100.0,24.7748,24.7914,24.7251,24.7748,75100.0
2010-05-19 15:50:00,29.9,29.98,29.87,29.93,147000.0,24.7831,24.8494,24.7582,24.8079,147000.0
2010-05-19 15:55:00,29.93,29.93,29.79,29.82,208100.0,24.8079,24.8079,24.6919,24.7168,208100.0
2010-05-20 09:30:00,28.22,28.27,28.12,28.24,121000.0,23.3906,23.432,23.3077,23.4072,121000.0
2010-05-20 09:35:00,28.25,28.4,28.17,28.38,149800.0,23.4154,23.5398,23.3491,23.5232,149800.0
2010-05-20 09:40:00,28.38,28.38,28.15,28.2,97000.0,23.5232,23.5232,23.3326,23.374,97000.0
2010-05-20 09:45:00,28.2,28.35,28.17,28.35,138000.0,23.374,23.4983,23.3491,23.4983,138000.0
2010-05-20 09:50:00,28.35,28.6,28.35,28.43,132900.0,23.4983,23.7056,23.4983,23.5646,132900.0
2010-05-20 09:55:00,28.44,28.52,28.42,28.44,33800.0,23.5729,23.6392,23.5564,23.5729,33800.0
2010-05-20 10:00:00,28.44,28.6,28.37,28.58,140400.0,23.5729,23.7056,23.5149,23.689,140400.0
2010-05-20 10:05:00,28.59,28.71,28.54,28.54,128300.0,23.6973,23.7967,23.6558,23.6558,128300.0
2010-05-20 10:10:00,28.53,28.55,28.21,28.22,132100.0,23.6475,23.6641,23.3823,23.3906,132100.0
2010-05-20 10:15:00,28.22,28.27,28.15,28.23,116200.0,23.3906,23.432,23.3326,23.3989,116200.0
2010-05-20 10:20:00,28.25,28.25,28.1,28.1,310000.0,23.4154,23.4154,23.2911,23.2911,310000.0
2010-05-20 10:25:00,28.11,28.16,27.95,28.11,217700.0,23.2994,23.3409,23.1668,23.2994,217700.0
2010-05-20 10:30:00,28.1,28.37,28.1,28.29,86900.0,23.2911,23.5149,23.2911,23.4486,86900.0
2010-05-20 10:35:00,28.3,28.33,28.14,28.18,52200.0,23.4569,23.4818,23.3243,23.3574,52200.0
2010-05-20 10:40:00,28.18,28.25,28.06,28.21,101600.0,23.3574,23.4154,23.258,23.3823,101600.0
2010-05-20 10:45:00,28.22,28.33,28.18,28.23,64400.0,23.3906,23.4818,23.3574,23.3989,64400.0
2010-05-20 10:50:00,28.23,28.44,28.23,28.41,95100.0,23.3989,23.5729,23.3989,23.5481,95100.0
2010-05-20 10:55:00,28.42,28.42,28.3,28.32,62900.0,23.5564,23.5564,23.4569,23.4735,62900.0
2010-05-20 11:00:00,28.32,28.42,28.29,28.31,71400.0,23.4735,23.5564,23.4486,23.4652,71400.0
2010-05-20 11:05:00,28.3,28.55,28.3,28.55,38100.0,23.4569,23.6641,23.4569,23.6641,38100.0
2010-05-20 11:10:00,28.54,28.58,28.51,28.54,82000.0,23.6558,23.689,23.631,23.6558,82000.0
2010-05-20 11:15:00,28.53,28.53,28.39,28.43,55200.0,23.6475,23.6475,23.5315,23.5646,55200.0
2010-05-20 11:20:00,28.44,28.56,28.42,28.49,76800.0,23.5729,23.6724,23.5564,23.6144,76800.0
2010-05-20 11:25:00,28.46,28.63,28.43,28.58,33600.0,23.5895,23.7304,23.5646,23.689,33600.0
2010-05-20 11:30:00,28.59,28.59,28.45,28.52,48600.0,23.6973,23.6973,23.5812,23.6392,48600.0
2010-05-20 11:35:00,28.53,28.67,28.51,28.67,40300.0,23.6475,23.7636,23.631,23.7636,40300.0
2010-05-20 11:40:00,28.66,28.67,28.53,28.54,33200.0,23.7553,23.7636,23.6475,23.6558,33200.0
2010-05-20 11:45:00,28.56,28.66,28.55,28.62,28000.0,23.6724,23.7553,23.6641,23.7221,28000.0
2010-05-20 11:50:00,28.61,28.61,28.47,28.59,52800.0,23.7138,23.7138,23.5978,23.6973,52800.0
2010-05-20 11:55:00,28.58,28.58,28.43,28.44,57100.0,23.689,23.689,23.5646,23.5729,57100.0
2010-05-20 12:00:00,28.43,28.5,28.37,28.46,81400.0,23.5646,23.6227,23.5149,23.5895,81400.0
2010-05-20 12:05:00,28.46,28.53,28.43,28.47,51000.0,23.5895,23.6475,23.5646,23.5978,51000.0
2010-05-20 12:10:00,28.45,28.45,28.29,28.29,44100.0,23.5812,23.5812,23.4486,23.4486,44100.0
2010-05-20 12:15:00,28.29,28.31,28.2,28.27,44100.0,23.4486,23.4652,23.374,23.432,44100.0
2010-05-20 12:20:00,28.27,28.37,28.26,28.26,19000.0,23.432,23.5149,23.4237,23.4237,19000.0
2010-05-20 12:25:00,28.25,28.35,28.24,28.3,40200.0,23.4154,23.4983,23.4072,23.4569,40200.0
2010-05-20 12:30:00,28.3,28.33,28.17,28.17,43300.0,23.4569,23.4818,23.3491,23.3491,43300.0
2010-05-20 12:35:00,28.17,28.28,28.13,28.27,41500.0,23.3491,23.4403,23.316,23.432,41500.0
2010-05-20 12:40:00,28.26,28.26,28.1,28.1,47300.0,23.4237,23.4237,23.2911,23.2911,47300.0
2010-05-20 12:45:00,28.09,28.18,28.05,28.05,42700.0,23.2828,23.3574,23.2497,23.2497,42700.0
2010-05-20 12:50:00,28.05,28.05,27.74,27.75,159700.0,23.2497,23.2497,22.9927,23.001,159700.0
2010-05-20 12:55:00,27.75,27.83,27.52,27.54,210900.0,23.001,23.0673,22.8104,22.827,210900.0
2010-05-20 13:00:00,27.54,27.66,27.51,27.65,76900.0,22.827,22.9264,22.8021,22.9181,76900.0
2010-05-20 13:05:00,27.64,27.74,27.61,27.74,48500.0,22.9098,22.9927,22.885,22.9927,48500.0
2010-05-20 13:10:00,27.73,27.83,27.68,27.8,38600.0,22.9844,23.0673,22.943,23.0425,38600.0
2010-05-20 13:15:00,27.78,27.91,27.77,27.91,37200.0,23.0259,23.1336,23.0176,23.1336,37200.0
2010-05-20 13:20:00,27.9,28.08,27.88,28.06,75000.0,23.1253,23.2745,23.1088,23.258,75000.0
2010-05-20 13:25:00,28.08,28.22,28.02,28.18,62200.0,23.2745,23.3906,23.2248,23.3574,62200.0
2010-05-20 13:30:00,28.21,28.36,28.09,28.11,88900.0,23.3823,23.5066,23.2828,23.2994,88900.0
2010-05-20 13:35:00,28.1,28.14,28.0,28.0,57200.0,23.2911,23.3243,23.2082,23.2082,57200.0
2010-05-20 13:40:00,27.99,28.21,27.99,28.21,41200.0,23.1999,23.3823,23.1999,23.3823,41200.0
2010-05-20 13:45:00,28.21,28.22,28.07,28.15,50900.0,23.3823,23.3906,23.2663,23.3326,50900.0
2010-05-20 13:50:00,28.17,28.19,28.05,28.17,39200.0,23.3491,23.3657,23.2497,23.3491,39200.0
2010-05-20 13:55:00,28.17,28.23,28.07,28.2,39800.0,23.3491,23.3989,23.2663,23.374,39800.0
2010-05-20 14:00:00,28.2,28.24,28.08,28.12,58400.0,23.374,23.4072,23.2745,23.3077,58400.0
2010-05-20 14:05:00,28.13,28.25,28.04,28.16,59300.0,23.316,23.4154,23.2414,23.3409,59300.0
2010-05-20 14:10:00,28.15,28.37,28.15,28.35,53600.0,23.3326,23.5149,23.3326,23.4983,53600.0
2010-05-20 14:15:00,28.34,28.35,28.17,28.34,34400.0,23.49,23.4983,23.3491,23.49,34400.0
2010-05-20 14:20:00,28.35,28.45,28.32,28.4,54700.0,23.4983,23.5812,23.4735,23.5398,54700.0
2010-05-20 14:25:00,28.41,28.41,28.23,28.32,80000.0,23.5481,23.5481,23.3989,23.4735,80000.0
2010-05-20 14:30:00,28.3,28.42,28.2,28.4,49700.0,23.4569,23.5564,23.374,23.5398,49700.0
2010-05-20 14:35:00,28.42,28.51,28.35,28.48,94700.0,23.5564,23.631,23.4983,23.6061,94700.0
2010-05-20 14:40:00,28.48,28.63,28.37,28.59,109500.0,23.6061,23.7304,23.5149,23.6973,109500.0
2010-05-20 14:45:00,28.61,28.67,28.51,28.51,85400.0,23.7138,23.7636,23.631,23.631,85400.0
2010-05-20 14:50:00,28.53,28.76,28.49,28.64,82900.0,23.6475,23.8382,23.6144,23.7387,82900.0
2010-05-20 14:55:00,28.63,28.66,28.4,28.4,34500.0,23.7304,23.7553,23.5398,23.5398,34500.0
2010-05-20 15:00:00,28.42,28.54,28.42,28.48,56100.0,23.5564,23.6558,23.5564,23.6061,56100.0
2010-05-20 15:05:00,28.49,28.49,28.3,28.37,109600.0,23.6144,23.6144,23.4569,23.5149,109600.0
2010-05-20 15:10:00,28.37,28.38,28.18,28.25,59900.0,23.5149,23.5232,23.3574,23.4154,59900.0
2010-05-20 15:15:00,28.24,28.32,28.13,28.24,72500.0,23.4072,23.4735,23.316,23.4072,72500.0
2010-05-20 15:20:00,28.23,28.39,28.2,28.38,64800.0,23.3989,23.5315,23.374,23.5232,64800.0
2010-05-20 15:25:00,28.4,28.41,28.25,28.25,60200.0,23.5398,23.5481,23.4154,23.4154,60200.0
2010-05-20 15:30:00,28.26,28.37,28.24,28.35,87000.0,23.4237,23.5149,23.4072,23.4983,87000.0
2010-05-20 15:35:00,28.35,28.37,28.24,28.33,198100.0,23.4983,23.5149,23.4072,23.4818,198100.0
2010-05-20 15:40:00,28.34,28.37,28.22,28.22,149700.0,23.49,23.5149,23.3906,23.3906,149700.0
2010-05-20 15:45:00,28.21,28.24,27.97,28.16,186200.0,23.3823,23.4072,23.1834,23.3409,186200.0
2010-05-20 15:50:00,28.17,28.18,27.88,27.89,226100.0,23.3491,23.3574,23.1088,23.1171,226100.0
2010-05-20 15:55:00,27.89,27.91,27.75,27.8,245000.0,23.1171,23.1336,23.001,23.0425,245000.0
2010-05-21 09:30:00,27.62,27.72,27.38,27.4,162300.0,22.8933,22.9762,22.6943,22.7109,162300.0
2010-05-21 09:35:00,27.42,27.8,27.42,27.8,121400.0,22.7275,23.0425,22.7275,23.0425,121400.0
2010-05-21 09:40:00,27.81,27.96,27.69,27.77,112600.0,23.0507,23.1751,22.9513,23.0176,112600.0
2010-05-21 09:45:00,27.8,27.98,27.66,27.94,66400.0,23.0425,23.1917,22.9264,23.1585,66400.0
2010-05-21 09:50:00,27.93,28.39,27.93,28.32,136000.0,23.1502,23.5315,23.1502,23.4735,136000.0
2010-05-21 09:55:00,28.34,28.43,28.19,28.2,100800.0,23.49,23.5646,23.3657,23.374,100800.0
2010-05-21 10:00:00,28.18,28.21,28.05,28.17,77400.0,23.3574,23.3823,23.2497,23.3491,77400.0
2010-05-21 10:05:00,28.18,28.55,28.18,28.39,101800.0,23.3574,23.6641,23.3574,23.5315,101800.0
2010-05-21 10:10:00,28.42,28.57,28.17,28.3,89900.0,23.5564,23.6807,23.3491,23.4569,89900.0
2010-05-21 10:15:00,28.34,28.41,28.12,28.14,64800.0,23.49,23.5481,23.3077,23.3243,64800.0
2010-05-21 10:20:00,28.13,28.18,27.87,27.93,56100.0,23.316,23.3574,23.1005,23.1502,56100.0
2010-05-21 10:25:00,27.92,28.06,27.85,27.9,52100.0,23.1419,23.258,23.0839,23.1253,52100.0
2010-05-21 10:30:00,27.89,28.04,27.77,28.04,81600.0,23.1171,23.2414,23.0176,23.2414,81600.0
2010-05-21 10:35:00,28.05,28.18,28.02,28.15,63700.0,23.2497,23.3574,23.2248,23.3326,63700.0
2010-05-21 10:40:00,28.16,28.18,27.99,28.01,65900.0,23.3409,23.3574,23.1999,23.2165,65900.0
2010-05-21 10:45:00,28.0,28.15,27.99,28.06,43100.0,23.2082,23.3326,23.1999,23.258,43100.0
2010-05-21 10:50:00,28.07,28.12,27.96,28.1,60700.0,23.2663,23.3077,23.1751,23.2911,60700.0
2010-05-21 10:55:00,28.09,28.19,28.04,28.12,51100.0,23.2828,23.3657,23.2414,23.3077,51100.0
2010-05-21 11:00:00,28.11,28.3,28.09,28.3,60700.0,23.2994,23.4569,23.2828,23.4569,60700.0
2010-05-21 11:05:00,28.32,28.41,28.27,28.41,52700.0,23.4735,23.5481,23.432,23.5481,52700.0
2010-05-21 11:10:00,28.41,28.42,28.31,28.42,39500.0,23.5481,23.5564,23.4652,23.5564,39500.0
2010-05-21 11:15:00,28.42,28.61,28.37,28.59,60900.0,23.5564,23.7138,23.5149,23.6973,60900.0
2010-05-21 11:20:00,28.58,28.59,28.45,28.54,107100.0,23.689,23.6973,23.5812,23.6558,107100.0
2010-05-21 11:25:00,28.57,28.58,28.41,28.52,37100.0,23.6807,23.689,23.5481,23.6392,37100.0
2010-05-21 11:30:00,28.51,28.6,28.48,28.59,33100.0,23.631,23.7056,23.6061,23.6973,33100.0
2010-05-21 11:35:00,28.6,28.78,28.6,28.78,38400.0,23.7056,23.8547,23.7056,23.8547,38400.0
2010-05-21 11:40:00,28.8,28.86,28.74,28.85,38700.0,23.8713,23.9211,23.8216,23.9128,38700.0
2010-05-21 11:45:00,28.87,28.9,28.75,28.81,35400.0,23.9293,23.9542,23.8299,23.8796,35400.0
2010-05-21 11:50:00,28.82,28.98,28.82,28.91,40900.0,23.8879,24.0205,23.8879,23.9625,40900.0
2010-05-21 11:55:00,28.9,28.95,28.85,28.9,25300.0,23.9542,23.9957,23.9128,23.9542,25300.0
2010-05-21 12:00:00,28.89,28.89,28.69,28.76,29000.0,23.9459,23.9459,23.7802,23.8382,29000.0
2010-05-21 12:05:00,28.75,28.76,28.64,28.64,30300.0,23.8299,23.8382,23.7387,23.7387,30300.0
2010-05-21 12:10:00,28.63,28.63,28.54,28.6,12200.0,23.7304,23.7304,23.6558,23.7056,12200.0
2010-05-21 12:15:00,28.59,28.72,28.59,28.71,32800.0,23.6973,23.805,23.6973,23.7967,32800.0
2010-05-21 12:20:00,28.73,28.81,28.67,28.79,23000.0,23.8133,23.8796,23.7636,23.863,23000.0
2010-05-21 12:25:00,28.8,28.84,28.78,28.81,27100.0,23.8713,23.9045,23.8547,23.8796,27100.0
2010-05-21 12:30:00,28.8,28.85,28.7,28.73,26100.0,23.8713,23.9128,23.7884,23.8133,26100.0
2010-05-21 12:35:00,28.73,28.87,28.7,28.82,18500.0,23.8133,23.9293,23.7884,23.8879,18500.0
2010-05-21 12:40:00,28.83,28.88,28.75,28.76,18900.0,23.8962,23.9376,23.8299,23.8382,18900.0
2010-05-21 12:45:00,28.76,28.76,28.6,28.61,41900.0,23.8382,23.8382,23.7056,23.7138,41900.0
2010-05-21 12:50:00,28.6,28.73,28.57,28.73,14600.0,23.7056,23.8133,23.6807,23.8133,14600.0
2010-05-21 12:55:00,28.74,28.74,28.51,28.53,19000.0,23.8216,23.8216,23.631,23.6475,19000.0
2010-05-21 13:00:00,28.52,28.54,28.39,28.39,23100.0,23.6392,23.6558,23.5315,23.5315,23100.0
2010-05-21 13:05:00,28.39,28.45,28.37,28.43,54300.0,23.5315,23.5812,23.5149,23.5646,54300.0
2010-05-21 13:10:00,28.43,28.62,28.41,28.59,31000.0,23.5646,23.7221,23.5481,23.6973,31000.0
2010-05-21 13:15:00,28.59,28.64,28.48,28.5,24400.0,23.6973,23.7387,23.6061,23.6227,24400.0
2010-05-21 13:20:00,28.49,28.52,28.33,28.41,38900.0,23.6144,23.6392,23.4818,23.5481,38900.0
2010-05-21 13:25:00,28.41,28.44,28.31,28.39,16000.0,23.5481,23.5729,23.4652,23.5315,16000.0
2010-05-21 13:30:00,28.41,28.56,28.35,28.55,18000.0,23.5481,23.6724,23.4983,23.6641,18000.0
2010-05-21 13:35:00,28.56,28.59,28.4,28.47,16900.0,23.6724,23.6973,23.5398,23.5978,16900.0
2010-05-21 13:40:00,28.47,28.53,28.46,28.46,14700.0,23.5978,23.6475,23.5895,23.5895,14700.0
2010-05-21 13:45:00,28.48,28.55,28.46,28.54,18200.0,23.6061,23.6641,23.5895,23.6558,18200.0
2010-05-21 13:50:00,28.54,28.56,28.49,28.54,12600.0,23.6558,23.6724,23.6144,23.6558,12600.0
2010-05-21 13:55:00,28.54,28.58,28.5,28.58,14000.0,23.6558,23.689,23.6227,23.689,14000.0
2010-05-21 14:00:00,28.58,28.62,28.5,28.56,27200.0,23.689,23.7221,23.6227,23.6724,27200.0
2010-05-21 14:05:00,28.56,28.58,28.44,28.53,16400.0,23.6724,23.689,23.5729,23.6475,16400.0
2010-05-21 14:10:00,28.53,28.57,28.39,28.41,24500.0,23.6475,23.6807,23.5315,23.5481,24500.0
2010-05-21 14:15:00,28.4,28.42,28.32,28.38,12400.0,23.5398,23.5564,23.4735,23.5232,12400.0
2010-05-21 14:20:00,28.39,28.4,28.31,28.4,22600.0,23.5315,23.5398,23.4652,23.5398,22600.0
2010-05-21 14:25:00,28.37,28.44,28.32,28.4,14400.0,23.5149,23.5729,23.4735,23.5398,14400.0
2010-05-21 14:30:00,28.44,28.5,28.44,28.5,17100.0,23.5729,23.6227,23.5729,23.6227,17100.0
2010-05-21 14:35:00,28.49,28.5,28.32,28.33,22100.0,23.6144,23.6227,23.4735,23.4818,22100.0
2010-05-21 14:40:00,28.35,28.42,28.28,28.32,21000.0,23.4983,23.5564,23.4403,23.4735,21000.0
2010-05-21 14:45:00,28.3,28.3,28.11,28.24,28200.0,23.4569,23.4569,23.2994,23.4072,28200.0
2010-05-21 14:50:00,28.24,28.26,28.1,28.13,61800.0,23.4072,23.4237,23.2911,23.316,61800.0
2010-05-21 14:55:00,28.12,28.17,28.05,28.16,195800.0,23.3077,23.3491,23.2497,23.3409,195800.0
2010-05-21 15:00:00,28.16,28.24,28.11,28.2,58200.0,23.3409,23.4072,23.2994,23.374,58200.0
2010-05-21 15:05:00,28.19,28.27,28.14,28.22,48900.0,23.3657,23.432,23.3243,23.3906,48900.0
2010-05-21 15:10:00,28.21,28.28,28.12,28.12,37800.0,23.3823,23.4403,23.3077,23.3077,37800.0
2010-05-21 15:15:00,28.12,28.13,28.03,28.07,38900.0,23.3077,23.316,23.2331,23.2663,38900.0
2010-05-21 15:20:00,28.05,28.19,28.03,28.13,71800.0,23.2497,23.3657,23.2331,23.316,71800.0
2010-05-21 15:25:00,28.12,28.19,28.04,28.08,60900.0,23.3077,23.3657,23.2414,23.2745,60900.0
2010-05-21 15:30:00,28.08,28.11,28.0,28.06,61800.0,23.2745,23.2994,23.2082,23.258,61800.0
2010-05-21 15:35:00,28.06,28.13,27.97,28.0,88300.0,23.258,23.316,23.1834,23.2082,88300.0
2010-05-21 15:40:00,28.0,28.16,27.98,28.13,91000.0,23.2082,23.3409,23.1917,23.316,91000.0
2010-05-21 15:45:00,28.14,28.25,28.04,28.11,150500.0,23.3243,23.4154,23.2414,23.2994,150500.0
2010-05-21 15:50:00,28.11,28.32,28.11,28.31,197400.0,23.2994,23.4735,23.2994,23.4652,197400.0
2010-05-21 15:55:00,28.29,28.38,28.24,28.38,136200.0,23.4486,23.5232,23.4072,23.5232,136200.0
2010-05-24 09:30:00,28.38,28.53,28.25,28.4,45700.0,23.5232,23.6475,23.4154,23.5398,45700.0
2010-05-24 09:35:00,28.41,28.81,28.41,28.62,62800.0,23.5481,23.8796,23.5481,23.7221,62800.0
2010-05-24 09:40:00,28.66,28.74,28.54,28.61,105000.0,23.7553,23.8216,23.6558,23.7138,105000.0
2010-05-24 09:45:00,28.61,28.65,28.45,28.65,48200.0,23.7138,23.747,23.5812,23.747,48200.0
2010-05-24 09:50:00,28.66,28.66,28.36,28.39,35100.0,23.7553,23.7553,23.5066,23.5315,35100.0
2010-05-24 09:55:00,28.4,28.4,28.21,28.25,62400.0,23.5398,23.5398,23.3823,23.4154,62400.0
2010-05-24 10:00:00,28.25,28.42,28.19,28.38,108000.0,23.4154,23.5564,23.3657,23.5232,108000.0
2010-05-24 10:05:00,28.39,28.6,28.39,28.52,28900.0,23.5315,23.7056,23.5315,23.6392,28900.0
2010-05-24 10:10:00,28.49,28.55,28.42,28.52,29300.0,23.6144,23.6641,23.5564,23.6392,29300.0
2010-05-24 10:15:00,28.52,28.56,28.44,28.51,23600.0,23.6392,23.6724,23.5729,23.631,23600.0
2010-05-24 10:20:00,28.51,28.65,28.46,28.56,30100.0,23.631,23.747,23.5895,23.6724,30100.0
2010-05-24 10:25:00,28.56,28.68,28.56,28.67,13800.0,23.6724,23.7719,23.6724,23.7636,13800.0
2010-05-24 10:30:00,28.66,28.7,28.62,28.68,16300.0,23.7553,23.7884,23.7221,23.7719,16300.0
2010-05-24 10:35:00,28.69,28.88,28.68,28.82,20800.0,23.7802,23.9376,23.7719,23.8879,20800.0
2010-05-24 10:40:00,28.81,28.91,28.75,28.77,29600.0,23.8796,23.9625,23.8299,23.8465,29600.0
2010-05-24 10:45:00,28.77,28.78,28.6,28.63,20900.0,23.8465,23.8547,23.7056,23.7304,20900.0
2010-05-24 10:50:00,28.64,28.7,28.59,28.61,22100.0,23.7387,23.7884,23.6973,23.7138,22100.0
2010-05-24 10:55:00,28.63,28.78,28.63,28.72,53600.0,23.7304,23.8547,23.7304,23.805,53600.0
2010-05-24 11:00:00,28.74,28.74,28.63,28.66,40100.0,23.8216,23.8216,23.7304,23.7553,40100.0
2010-05-24 11:05:00,28.66,28.68,28.57,28.58,25900.0,23.7553,23.7719,23.6807,23.689,25900.0
2010-05-24 11:10:00,28.6,28.67,28.56,28.57,36100.0,23.7056,23.7636,23.6724,23.6807,36100.0
2010-05-24 11:15:00,28.56,28.56,28.45,28.53,24500.0,23.6724,23.6724,23.5812,23.6475,24500.0
2010-05-24 11:20:00,28.53,28.53,28.41,28.43,16300.0,23.6475,23.6475,23.5481,23.5646,16300.0
2010-05-24 11:25:00,28.43,28.5,28.37,28.46,20400.0,23.5646,23.6227,23.5149,23.5895,20400.0
2010-05-24 11:30:00,28.47,28.5,28.41,28.49,14700.0,23.5978,23.6227,23.5481,23.6144,14700.0
2010-05-24 11:35:00,28.51,28.63,28.51,28.59,16000.0,23.631,23.7304,23.631,23.6973,16000.0
2010-05-24 11:40:00,28.59,28.7,28.55,28.68,13400.0,23.6973,23.7884,23.6641,23.7719,13400.0
2010-05-24 11:45:00,28.69,28.8,28.68,28.8,16500.0,23.7802,23.8713,23.7719,23.8713,16500.0
2010-05-24 11:50:00,28.78,28.78,28.68,28.68,16000.0,23.8547,23.8547,23.7719,23.7719,16000.0
2010-05-24 11:55:00,28.68,28.78,28.66,28.69,17900.0,23.7719,23.8547,23.7553,23.7802,17900.0
2010-05-24 12:00:00,28.68,28.71,28.64,28.67,13100.0,23.7719,23.7967,23.7387,23.7636,13100.0
2010-05-24 12:05:00,28.68,28.83,28.68,28.78,14200.0,23.7719,23.8962,23.7719,23.8547,14200.0
2010-05-24 12:10:00,28.78,28.81,28.73,28.74,13600.0,23.8547,23.8796,23.8133,23.8216,13600.0
2010-05-24 12:15:00,28.74,28.76,28.63,28.67,12000.0,23.8216,23.8382,23.7304,23.7636,12000.0
2010-05-24 12:20:00,28.67,28.68,28.61,28.64,25300.0,23.7636,23.7719,23.7138,23.7387,25300.0
2010-05-24 12:25:00,28.65,28.69,28.64,28.67,7100.0,23.747,23.7802,23.7387,23.7636,7100.0
2010-05-24 12:30:00,28.67,28.73,28.61,28.61,32300.0,23.7636,23.8133,23.7138,23.7138,32300.0
2010-05-24 12:35:00,28.62,28.62,28.54,28.57,17300.0,23.7221,23.7221,23.6558,23.6807,17300.0
2010-05-24 12:40:00,28.56,28.59,28.52,28.56,17700.0,23.6724,23.6973,23.6392,23.6724,17700.0
2010-05-24 12:45:00,28.54,28.59,28.47,28.59,37500.0,23.6558,23.6973,23.5978,23.6973,37500.0
2010-05-24 12:50:00,28.61,28.69,28.59,28.63,30600.0,23.7138,23.7802,23.6973,23.7304,30600.0
2010-05-24 12:55:00,28.62,28.66,28.58,28.62,29500.0,23.7221,23.7553,23.689,23.7221,29500.0
2010-05-24 13:00:00,28.62,28.68,28.56,28.6,52100.0,23.7221,23.7719,23.6724,23.7056,52100.0
2010-05-24 13:05:00,28.6,28.62,28.58,28.62,35800.0,23.7056,23.7221,23.689,23.7221,35800.0
2010-05-24 13:10:00,28.61,28.72,28.6,28.7,36600.0,23.7138,23.805,23.7056,23.7884,36600.0
2010-05-24 13:15:00,28.7,28.71,28.61,28.64,13600.0,23.7884,23.7967,23.7138,23.7387,13600.0
2010-05-24 13:20:00,28.63,28.65,28.57,28.59,33600.0,23.7304,23.747,23.6807,23.6973,33600.0
2010-05-24 13:25:00,28.61,28.73,28.59,28.59,42500.0,23.7138,23.8133,23.6973,23.6973,42500.0
2010-05-24 13:30:00,28.6,28.65,28.57,28.58,30200.0,23.7056,23.747,23.6807,23.689,30200.0
2010-05-24 13:35:00,28.58,28.58,28.52,28.54,24100.0,23.689,23.689,23.6392,23.6558,24100.0
2010-05-24 13:40:00,28.52,28.59,28.5,28.5,17200.0,23.6392,23.6973,23.6227,23.6227,17200.0
2010-05-24 13:45:00,28.51,28.52,28.45,28.47,21700.0,23.631,23.6392,23.5812,23.5978,21700.0
2010-05-24 13:50:00,28.46,28.51,28.4,28.42,22800.0,23.5895,23.631,23.5398,23.5564,22800.0
2010-05-24 13:55:00,28.42,28.49,28.36,28.47,22800.0,23.5564,23.6144,23.5066,23.5978,22800.0
2010-05-24 14:00:00,28.46,28.49,28.42,28.43,21300.0,23.5895,23.6144,23.5564,23.5646,21300.0
2010-05-24 14:05:00,28.43,28.45,28.37,28.44,8500.0,23.5646,23.5812,23.5149,23.5729,8500.0
2010-05-24 14:10:00,28.45,28.49,28.44,28.48,53000.0,23.5812,23.6144,23.5729,23.6061,53000.0
2010-05-24 14:15:00,28.48,28.52,28.47,28.49,20200.0,23.6061,23.6392,23.5978,23.6144,20200.0
2010-05-24 14:20:00,28.49,28.5,28.42,28.5,13200.0,23.6144,23.6227,23.5564,23.6227,13200.0
2010-05-24 14:25:00,28.49,28.51,28.4,28.42,11200.0,23.6144,23.631,23.5398,23.5564,11200.0
2010-05-24 14:30:00,28.44,28.5,28.34,28.49,27200.0,23.5729,23.6227,23.49,23.6144,27200.0
2010-05-24 14:35:00,28.49,28.51,28.35,28.38,27000.0,23.6144,23.631,23.4983,23.5232,27000.0
2010-05-24 14:40:00,28.37,28.42,28.36,28.38,35900.0,23.5149,23.5564,23.5066,23.5232,35900.0
2010-05-24 14:45:00,28.38,28.4,28.27,28.32,40900.0,23.5232,23.5398,23.432,23.4735,40900.0
2010-05-24 14:50:00,28.33,28.36,28.23,28.36,21400.0,23.4818,23.5066,23.3989,23.5066,21400.0
2010-05-24 14:55:00,28.37,28.38,28.31,28.34,21900.0,23.5149,23.5232,23.4652,23.49,21900.0
2010-05-24 15:00:00,28.32,28.35,28.22,28.24,25400.0,23.4735,23.4983,23.3906,23.4072,25400.0
2010-05-24 15:05:00,28.23,28.26,28.15,28.16,17800.0,23.3989,23.4237,23.3326,23.3409,17800.0
2010-05-24 15:10:00,28.16,28.26,28.11,28.24,16200.0,23.3409,23.4237,23.2994,23.4072,16200.0
2010-05-24 15:15:00,28.24,28.26,28.19,28.2,19900.0,23.4072,23.4237,23.3657,23.374,19900.0
2010-05-24 15:20:00,28.2,28.27,28.2,28.26,22800.0,23.374,23.432,23.374,23.4237,22800.0
2010-05-24 15:25:00,28.25,28.27,28.21,28.22,16700.0,23.4154,23.432,23.3823,23.3906,16700.0
2010-05-24 15:30:00,28.22,28.33,28.19,28.33,28200.0,23.3906,23.4818,23.3657,23.4818,28200.0
2010-05-24 15:35:00,28.33,28.35,28.28,28.32,36500.0,23.4818,23.4983,23.4403,23.4735,36500.0
2010-05-24 15:40:00,28.33,28.37,28.27,28.27,42300.0,23.4818,23.5149,23.432,23.432,42300.0
2010-05-24 15:45:00,28.26,28.28,28.09,28.1,65600.0,23.4237,23.4403,23.2828,23.2911,65600.0
2010-05-24 15:50:00,28.11,28.11,27.94,27.94,89700.0,23.2994,23.2994,23.1585,23.1585,89700.0
2010-05-24 15:55:00,27.95,27.96,27.88,27.93,151200.0,23.1668,23.1751,23.1088,23.1502,151200.0
2010-05-25 09:30:00,26.8,26.83,26.56,26.66,82300.0,22.2136,22.2385,22.0147,22.0976,82300.0
2010-05-25 09:35:00,26.65,26.65,26.35,26.43,113700.0,22.0893,22.0893,21.8406,21.9069,113700.0
2010-05-25 09:40:00,26.41,26.42,26.11,26.25,266100.0,21.8903,21.8986,21.6417,21.7577,266100.0
2010-05-25 09:45:00,26.25,26.39,26.19,26.29,126500.0,21.7577,21.8738,21.708,21.7909,126500.0
2010-05-25 09:50:00,26.28,26.47,26.25,26.4,200500.0,21.7826,21.9401,21.7577,21.882,200500.0
2010-05-25 09:55:00,26.39,26.59,26.32,26.52,77900.0,21.8738,22.0395,21.8157,21.9815,77900.0
2010-05-25 10:00:00,26.52,27.04,26.52,27.01,116400.0,21.9815,22.4125,21.9815,22.3877,116400.0
2010-05-25 10:05:00,27.02,27.03,26.82,26.87,98800.0,22.3959,22.4042,22.2302,22.2716,98800.0
2010-05-25 10:10:00,26.88,26.91,26.71,26.83,109000.0,22.2799,22.3048,22.139,22.2385,109000.0
2010-05-25 10:15:00,26.86,27.02,26.82,26.95,35500.0,22.2633,22.3959,22.2302,22.3379,35500.0
2010-05-25 10:20:00,26.94,27.0,26.75,26.85,45500.0,22.3296,22.3794,22.1722,22.255,45500.0
2010-05-25 10:25:00,26.85,26.88,26.6,26.62,31200.0,22.255,22.2799,22.0478,22.0644,31200.0
2010-05-25 10:30:00,26.62,26.66,26.56,26.61,55400.0,22.0644,22.0976,22.0147,22.0561,55400.0
2010-05-25 10:35:00,26.6,26.7,26.56,26.57,40600.0,22.0478,22.1307,22.0147,22.023,40600.0
2010-05-25 10:40:00,26.56,26.73,26.55,26.59,72200.0,22.0147,22.1556,22.0064,22.0395,72200.0
2010-05-25 10:45:00,26.59,26.65,26.53,26.59,38400.0,22.0395,22.0893,21.9898,22.0395,38400.0
2010-05-25 10:50:00,26.59,26.63,26.54,26.59,31600.0,22.0395,22.0727,21.9981,22.0395,31600.0
2010-05-25 10:55:00,26.59,26.71,26.58,26.69,48800.0,22.0395,22.139,22.0312,22.1224,48800.0
2010-05-25 11:00:00,26.7,26.75,26.63,26.73,19700.0,22.1307,22.1722,22.0727,22.1556,19700.0
2010-05-25 11:05:00,26.71,26.81,26.7,26.71,37400.0,22.139,22.2219,22.1307,22.139,37400.0
2010-05-25 11:10:00,26.69,26.71,26.6,26.66,24100.0,22.1224,22.139,22.0478,22.0976,24100.0
2010-05-25 11:15:00,26.66,26.69,26.62,26.64,55300.0,22.0976,22.1224,22.0644,22.081,55300.0
2010-05-25 11:20:00,26.64,26.67,26.59,26.64,51200.0,22.081,22.1058,22.0395,22.081,51200.0
2010-05-25 11:25:00,26.65,26.73,26.62,26.68,24400.0,22.0893,22.1556,22.0644,22.1141,24400.0
2010-05-25 11:30:00,26.68,26.69,26.59,26.61,21500.0,22.1141,22.1224,22.0395,22.0561,21500.0
2010-05-25 11:35:00,26.6,26.64,26.58,26.64,29900.0,22.0478,22.081,22.0312,22.081,29900.0
2010-05-25 11:40:00,26.63,26.74,26.63,26.67,24500.0,22.0727,22.1639,22.0727,22.1058,24500.0
2010-05-25 11:45:00,26.69,26.74,26.65,26.68,30300.0,22.1224,22.1639,22.0893,22.1141,30300.0
2010-05-25 11:50:00,26.68,26.85,26.67,26.85,34400.0,22.1141,22.255,22.1058,22.255,34400.0
2010-05-25 11:55:00,26.85,26.96,26.82,26.95,23600.0,22.255,22.3462,22.2302,22.3379,23600.0
2010-05-25 12:00:00,26.95,27.07,26.95,27.05,66200.0,22.3379,22.4374,22.3379,22.4208,66200.0
2010-05-25 12:05:00,27.04,27.09,27.01,27.05,37900.0,22.4125,22.454,22.3877,22.4208,37900.0
2010-05-25 12:10:00,27.06,27.17,27.01,27.17,78600.0,22.4291,22.5203,22.3877,22.5203,78600.0
2010-05-25 12:15:00,27.17,27.29,27.17,27.24,115900.0,22.5203,22.6197,22.5203,22.5783,115900.0
2010-05-25 12:20:00,27.24,27.25,27.12,27.17,225600.0,22.5783,22.5866,22.4788,22.5203,225600.0
2010-05-25 12:25:00,27.17,27.23,27.12,27.15,77500.0,22.5203,22.57,22.4788,22.5037,77500.0
2010-05-25 12:30:00,27.15,27.23,27.13,27.14,39800.0,22.5037,22.57,22.4871,22.4954,39800.0
2010-05-25 12:35:00,27.13,27.21,27.13,27.16,24200.0,22.4871,22.5534,22.4871,22.512,24200.0
2010-05-25 12:40:00,27.15,27.16,27.02,27.06,48000.0,22.5037,22.512,22.3959,22.4291,48000.0
2010-05-25 12:45:00,27.05,27.11,27.0,27.11,24800.0,22.4208,22.4705,22.3794,22.4705,24800.0
2010-05-25 12:50:00,27.09,27.14,27.07,27.09,32300.0,22.454,22.4954,22.4374,22.454,32300.0
2010-05-25 12:55:00,27.09,27.17,27.08,27.11,52200.0,22.454,22.5203,22.4457,22.4705,52200.0
2010-05-25 13:00:00,27.11,27.15,26.94,27.0,58700.0,22.4705,22.5037,22.3296,22.3794,58700.0
2010-05-25 13:05:00,27.0,27.01,26.84,26.84,36000.0,22.3794,22.3877,22.2467,22.2467,36000.0
2010-05-25 13:10:00,26.82,26.87,26.79,26.84,20400.0,22.2302,22.2716,22.2053,22.2467,20400.0
2010-05-25 13:15:00,26.83,26.91,26.83,26.9,36700.0,22.2385,22.3048,22.2385,22.2965,36700.0
2010-05-25 13:20:00,26.91,26.97,26.85,26.87,22800.0,22.3048,22.3545,22.255,22.2716,22800.0
2010-05-25 13:25:00,26.88,26.95,26.88,26.9,12900.0,22.2799,22.3379,22.2799,22.2965,12900.0
2010-05-25 13:30:00,26.9,26.91,26.85,26.88,33700.0,22.2965,22.3048,22.255,22.2799,33700.0
2010-05-25 13:35:00,26.89,26.92,26.8,26.85,17400.0,22.2882,22.3131,22.2136,22.255,17400.0
2010-05-25 13:40:00,26.85,26.85,26.77,26.81,14600.0,22.255,22.255,22.1887,22.2219,14600.0
2010-05-25 13:45:00,26.82,26.85,26.77,26.79,21100.0,22.2302,22.255,22.1887,22.2053,21100.0
2010-05-25 13:50:00,26.8,26.91,26.77,26.84,13500.0,22.2136,22.3048,22.1887,22.2467,13500.0
2010-05-25 13:55:00,26.84,26.9,26.79,26.83,19100.0,22.2467,22.2965,22.2053,22.2385,19100.0
2010-05-25 14:00:00,26.83,26.85,26.76,26.85,18500.0,22.2385,22.255,22.1804,22.255,18500.0
2010-05-25 14:05:00,26.85,26.95,26.82,26.86,34700.0,22.255,22.3379,22.2302,22.2633,34700.0
2010-05-25 14:10:00,26.89,27.01,26.88,26.99,23500.0,22.2882,22.3877,22.2799,22.3711,23500.0
2010-05-25 14:15:00,27.01,27.11,26.96,27.09,50800.0,22.3877,22.4705,22.3462,22.454,50800.0
2010-05-25 14:20:00,27.11,27.13,27.01,27.1,23000.0,22.4705,22.4871,22.3877,22.4623,23000.0
2010-05-25 14:25:00,27.1,27.22,27.1,27.14,22200.0,22.4623,22.5617,22.4623,22.4954,22200.0
2010-05-25 14:30:00,27.14,27.23,27.08,27.1,24500.0,22.4954,22.57,22.4457,22.4623,24500.0
2010-05-25 14:35:00,27.08,27.23,27.08,27.12,24300.0,22.4457,22.57,22.4457,22.4788,24300.0
2010-05-25 14:40:00,27.12,27.34,27.1,27.27,23900.0,22.4788,22.6612,22.4623,22.6032,23900.0
2010-05-25 14:45:00,27.28,27.5,27.24,27.49,41500.0,22.6115,22.7938,22.5783,22.7855,41500.0
2010-05-25 14:50:00,27.49,27.57,27.43,27.53,70600.0,22.7855,22.8518,22.7358,22.8187,70600.0
2010-05-25 14:55:00,27.54,27.54,27.33,27.38,27000.0,22.827,22.827,22.6529,22.6943,27000.0
2010-05-25 15:00:00,27.37,27.48,27.29,27.35,86600.0,22.686,22.7772,22.6197,22.6695,86600.0
2010-05-25 15:05:00,27.36,27.56,27.35,27.51,93000.0,22.6778,22.8435,22.6695,22.8021,93000.0
2010-05-25 15:10:00,27.55,27.56,27.36,27.38,89300.0,22.8352,22.8435,22.6778,22.6943,89300.0
2010-05-25 15:15:00,27.39,27.44,27.35,27.41,46100.0,22.7026,22.7441,22.6695,22.7192,46100.0
2010-05-25 15:20:00,27.4,27.71,27.4,27.68,97900.0,22.7109,22.9679,22.7109,22.943,97900.0
2010-05-25 15:25:00,27.69,27.75,27.65,27.75,84000.0,22.9513,23.001,22.9181,23.001,84000.0
2010-05-25 15:30:00,27.75,27.87,27.7,27.83,159600.0,23.001,23.1005,22.9596,23.0673,159600.0
2010-05-25 15:35:00,27.83,27.95,27.75,27.76,105300.0,23.0673,23.1668,23.001,23.0093,105300.0
2010-05-25 15:40:00,27.76,27.85,27.64,27.67,120300.0,23.0093,23.0839,22.9098,22.9347,120300.0
2010-05-25 15:45:00,27.67,27.68,27.54,27.67,177300.0,22.9347,22.943,22.827,22.9347,177300.0
2010-05-25 15:50:00,27.68,27.76,27.6,27.74,233300.0,22.943,23.0093,22.8767,22.9927,233300.0
2010-05-25 15:55:00,27.74,27.81,27.67,27.74,177000.0,22.9927,23.0507,22.9347,22.9927,177000.0
2010-05-26 09:30:00,28.24,28.59,28.24,28.56,84400.0,23.4072,23.6973,23.4072,23.6724,84400.0
2010-05-26 09:35:00,28.56,28.77,28.52,28.75,93300.0,23.6724,23.8465,23.6392,23.8299,93300.0
2010-05-26 09:40:00,28.77,28.91,28.75,28.87,61000.0,23.8465,23.9625,23.8299,23.9293,61000.0
2010-05-26 09:45:00,28.87,28.9,28.61,28.67,86900.0,23.9293,23.9542,23.7138,23.7636,86900.0
2010-05-26 09:50:00,28.67,28.68,28.48,28.5,100800.0,23.7636,23.7719,23.6061,23.6227,100800.0
2010-05-26 09:55:00,28.51,28.63,28.5,28.53,82300.0,23.631,23.7304,23.6227,23.6475,82300.0
2010-05-26 10:00:00,28.56,28.64,28.52,28.55,88900.0,23.6724,23.7387,23.6392,23.6641,88900.0
2010-05-26 10:05:00,28.56,28.56,28.41,28.45,72000.0,23.6724,23.6724,23.5481,23.5812,72000.0
2010-05-26 10:10:00,28.46,28.48,28.29,28.3,133700.0,23.5895,23.6061,23.4486,23.4569,133700.0
2010-05-26 10:15:00,28.29,28.36,28.26,28.35,61100.0,23.4486,23.5066,23.4237,23.4983,61100.0
2010-05-26 10:20:00,28.35,28.36,28.25,28.3,62700.0,23.4983,23.5066,23.4154,23.4569,62700.0
2010-05-26 10:25:00,28.29,28.29,28.17,28.2,45800.0,23.4486,23.4486,23.3491,23.374,45800.0
2010-05-26 10:30:00,28.19,28.4,28.18,28.4,40000.0,23.3657,23.5398,23.3574,23.5398,40000.0
2010-05-26 10:35:00,28.4,28.61,28.4,28.58,56300.0,23.5398,23.7138,23.5398,23.689,56300.0
2010-05-26 10:40:00,28.58,28.66,28.55,28.62,63200.0,23.689,23.7553,23.6641,23.7221,63200.0
2010-05-26 10:45:00,28.63,28.67,28.54,28.6,49800.0,23.7304,23.7636,23.6558,23.7056,49800.0
2010-05-26 10:50:00,28.6,28.67,28.55,28.55,44800.0,23.7056,23.7636,23.6641,23.6641,44800.0
2010-05-26 10:55:00,28.54,28.55,28.36,28.43,37600.0,23.6558,23.6641,23.5066,23.5646,37600.0
2010-05-26 11:00:00,28.43,28.43,28.29,28.31,33700.0,23.5646,23.5646,23.4486,23.4652,33700.0
2010-05-26 11:05:00,28.31,28.41,28.24,28.41,21900.0,23.4652,23.5481,23.4072,23.5481,21900.0
2010-05-26 11:10:00,28.42,28.5,28.4,28.47,32300.0,23.5564,23.6227,23.5398,23.5978,32300.0
2010-05-26 11:15:00,28.48,28.57,28.45,28.56,15700.0,23.6061,23.6807,23.5812,23.6724,15700.0
2010-05-26 11:20:00,28.55,28.6,28.47,28.52,40100.0,23.6641,23.7056,23.5978,23.6392,40100.0
2010-05-26 11:25:00,28.52,28.57,28.37,28.37,34000.0,23.6392,23.6807,23.5149,23.5149,34000.0
2010-05-26 11:30:00,28.37,28.39,28.31,28.33,43100.0,23.5149,23.5315,23.4652,23.4818,43100.0
2010-05-26 11:35:00,28.34,28.46,28.31,28.44,37300.0,23.49,23.5895,23.4652,23.5729,37300.0
2010-05-26 11:40:00,28.45,28.56,28.43,28.49,43100.0,23.5812,23.6724,23.5646,23.6144,43100.0
2010-05-26 11:45:00,28.49,28.55,28.31,28.39,25700.0,23.6144,23.6641,23.4652,23.5315,25700.0
2010-05-26 11:50:00,28.39,28.45,28.32,28.43,25000.0,23.5315,23.5812,23.4735,23.5646,25000.0
2010-05-26 11:55:00,28.43,28.59,28.43,28.58,32500.0,23.5646,23.6973,23.5646,23.689,32500.0
2010-05-26 12:00:00,28.58,28.73,28.58,28.73,132200.0,23.689,23.8133,23.689,23.8133,132200.0
2010-05-26 12:05:00,28.73,28.87,28.73,28.87,83600.0,23.8133,23.9293,23.8133,23.9293,83600.0
2010-05-26 12:10:00,28.86,28.86,28.76,28.77,43500.0,23.9211,23.9211,23.8382,23.8465,43500.0
2010-05-26 12:15:00,28.77,28.83,28.76,28.78,28300.0,23.8465,23.8962,23.8382,23.8547,28300.0
2010-05-26 12:20:00,28.79,28.85,28.79,28.8,27700.0,23.863,23.9128,23.863,23.8713,27700.0
2010-05-26 12:25:00,28.79,28.82,28.59,28.63,21700.0,23.863,23.8879,23.6973,23.7304,21700.0
2010-05-26 12:30:00,28.63,28.64,28.59,28.62,13000.0,23.7304,23.7387,23.6973,23.7221,13000.0
2010-05-26 12:35:00,28.62,28.69,28.61,28.65,11200.0,23.7221,23.7802,23.7138,23.747,11200.0
2010-05-26 12:40:00,28.63,28.63,28.48,28.6,50600.0,23.7304,23.7304,23.6061,23.7056,50600.0
2010-05-26 12:45:00,28.6,28.66,28.52,28.52,25900.0,23.7056,23.7553,23.6392,23.6392,25900.0
2010-05-26 12:50:00,28.51,28.71,28.48,28.7,40600.0,23.631,23.7967,23.6061,23.7884,40600.0
2010-05-26 12:55:00,28.7,28.71,28.64,28.71,13800.0,23.7884,23.7967,23.7387,23.7967,13800.0
2010-05-26 13:00:00,28.72,28.76,28.71,28.73,21400.0,23.805,23.8382,23.7967,23.8133,21400.0
2010-05-26 13:05:00,28.72,28.87,28.68,28.86,37800.0,23.805,23.9293,23.7719,23.9211,37800.0
2010-05-26 13:10:00,28.86,28.88,28.73,28.73,35000.0,23.9211,23.9376,23.8133,23.8133,35000.0
2010-05-26 13:15:00,28.75,28.83,28.67,28.68,48600.0,23.8299,23.8962,23.7636,23.7719,48600.0
2010-05-26 13:20:00,28.67,28.76,28.67,28.72,38000.0,23.7636,23.8382,23.7636,23.805,38000.0
2010-05-26 13:25:00,28.71,28.71,28.64,28.66,35000.0,23.7967,23.7967,23.7387,23.7553,35000.0
2010-05-26 13:30:00,28.65,28.72,28.64,28.72,34200.0,23.747,23.805,23.7387,23.805,34200.0
2010-05-26 13:35:00,28.72,28.81,28.7,28.81,28600.0,23.805,23.8796,23.7884,23.8796,28600.0
2010-05-26 13:40:00,28.8,28.95,28.8,28.95,52500.0,23.8713,23.9957,23.8713,23.9957,52500.0
2010-05-26 13:45:00,28.93,28.97,28.87,28.94,32100.0,23.9791,24.0122,23.9293,23.9874,32100.0
2010-05-26 13:50:00,28.94,28.95,28.9,28.92,12300.0,23.9874,23.9957,23.9542,23.9708,12300.0
2010-05-26 13:55:00,28.9,28.98,28.85,28.91,25200.0,23.9542,24.0205,23.9128,23.9625,25200.0
2010-05-26 14:00:00,28.9,28.96,28.87,28.87,61700.0,23.9542,24.0039,23.9293,23.9293,61700.0
2010-05-26 14:05:00,28.87,28.93,28.86,28.88,31700.0,23.9293,23.9791,23.9211,23.9376,31700.0
2010-05-26 14:10:00,28.87,28.88,28.73,28.76,70900.0,23.9293,23.9376,23.8133,23.8382,70900.0
2010-05-26 14:15:00,28.76,28.77,28.73,28.76,22500.0,23.8382,23.8465,23.8133,23.8382,22500.0
2010-05-26 14:20:00,28.76,28.76,28.59,28.69,49700.0,23.8382,23.8382,23.6973,23.7802,49700.0
2010-05-26 14:25:00,28.69,28.69,28.59,28.65,20700.0,23.7802,23.7802,23.6973,23.747,20700.0
2010-05-26 14:30:00,28.66,28.69,28.39,28.49,43100.0,23.7553,23.7802,23.5315,23.6144,43100.0
2010-05-26 14:35:00,28.5,28.5,28.3,28.45,61600.0,23.6227,23.6227,23.4569,23.5812,61600.0
2010-05-26 14:40:00,28.44,28.49,28.33,28.36,55300.0,23.5729,23.6144,23.4818,23.5066,55300.0
2010-05-26 14:45:00,28.37,28.38,28.19,28.21,43700.0,23.5149,23.5232,23.3657,23.3823,43700.0
2010-05-26 14:50:00,28.21,28.21,28.09,28.14,35900.0,23.3823,23.3823,23.2828,23.3243,35900.0
2010-05-26 14:55:00,28.13,28.33,28.12,28.32,44100.0,23.316,23.4818,23.3077,23.4735,44100.0
2010-05-26 15:00:00,28.31,28.44,28.28,28.36,70100.0,23.4652,23.5729,23.4403,23.5066,70100.0
2010-05-26 15:05:00,28.34,28.4,28.3,28.36,63500.0,23.49,23.5398,23.4569,23.5066,63500.0
2010-05-26 15:10:00,28.37,28.51,28.33,28.49,54600.0,23.5149,23.631,23.4818,23.6144,54600.0
2010-05-26 15:15:00,28.49,28.5,28.23,28.27,38800.0,23.6144,23.6227,23.3989,23.432,38800.0
2010-05-26 15:20:00,28.28,28.31,28.09,28.09,51700.0,23.4403,23.4652,23.2828,23.2828,51700.0
2010-05-26 15:25:00,28.08,28.09,27.77,27.93,114900.0,23.2745,23.2828,23.0176,23.1502,114900.0
2010-05-26 15:30:00,27.93,28.01,27.8,27.8,105200.0,23.1502,23.2165,23.0425,23.0425,105200.0
2010-05-26 15:35:00,27.8,27.97,27.74,27.97,76800.0,23.0425,23.1834,22.9927,23.1834,76800.0
2010-05-26 15:40:00,27.98,28.21,27.98,28.16,111600.0,23.1917,23.3823,23.1917,23.3409,111600.0
2010-05-26 15:45:00,28.15,28.17,27.92,27.99,76500.0,23.3326,23.3491,23.1419,23.1999,76500.0
2010-05-26 15:50:00,27.97,28.11,27.95,28.03,106200.0,23.1834,23.2994,23.1668,23.2331,106200.0
2010-05-26 15:55:00,28.02,28.06,27.93,27.96,110600.0,23.2248,23.258,23.1502,23.1751,110600.0
2010-05-27 09:30:00,29.08,29.08,28.95,28.98,59400.0,24.1034,24.1034,23.9957,24.0205,59400.0
2010-05-27 09:35:00,28.98,28.99,28.83,28.87,58300.0,24.0205,24.0288,23.8962,23.9293,58300.0
2010-05-27 09:40:00,28.87,29.09,28.83,29.09,37600.0,23.9293,24.1117,23.8962,24.1117,37600.0
2010-05-27 09:45:00,29.09,29.14,28.97,29.02,24500.0,24.1117,24.1531,24.0122,24.0537,24500.0
2010-05-27 09:50:00,29.0,29.04,28.81,28.9,71400.0,24.0371,24.0703,23.8796,23.9542,71400.0
2010-05-27 09:55:00,28.9,29.06,28.86,29.04,36400.0,23.9542,24.0868,23.9211,24.0703,36400.0
2010-05-27 10:00:00,29.02,29.06,28.96,29.01,56100.0,24.0537,24.0868,24.0039,24.0454,56100.0
2010-05-27 10:05:00,29.02,29.04,28.97,29.0,54100.0,24.0537,24.0703,24.0122,24.0371,54100.0
2010-05-27 10:10:00,28.99,29.11,28.99,29.07,15100.0,24.0288,24.1283,24.0288,24.0951,15100.0
2010-05-27 10:15:00,29.08,29.11,29.02,29.06,9600.0,24.1034,24.1283,24.0537,24.0868,9600.0
2010-05-27 10:20:00,29.06,29.14,29.03,29.13,33500.0,24.0868,24.1531,24.062,24.1449,33500.0
2010-05-27 10:25:00,29.11,29.26,29.11,29.26,35600.0,24.1283,24.2526,24.1283,24.2526,35600.0
2010-05-27 10:30:00,29.26,29.49,29.24,29.49,52900.0,24.2526,24.4432,24.236,24.4432,52900.0
2010-05-27 10:35:00,29.5,29.5,29.33,29.33,46700.0,24.4515,24.4515,24.3106,24.3106,46700.0
2010-05-27 10:40:00,29.31,29.42,29.31,29.4,23000.0,24.294,24.3852,24.294,24.3686,23000.0
2010-05-27 10:45:00,29.38,29.39,29.26,29.32,37800.0,24.3521,24.3604,24.2526,24.3023,37800.0
2010-05-27 10:50:00,29.32,29.34,29.23,29.29,163900.0,24.3023,24.3189,24.2277,24.2775,163900.0
2010-05-27 10:55:00,29.29,29.33,29.26,29.27,25300.0,24.2775,24.3106,24.2526,24.2609,25300.0
2010-05-27 11:00:00,29.27,29.37,29.26,29.35,25500.0,24.2609,24.3438,24.2526,24.3272,25500.0
2010-05-27 11:05:00,29.35,29.38,29.28,29.31,25700.0,24.3272,24.3521,24.2692,24.294,25700.0
2010-05-27 11:10:00,29.31,29.31,29.19,29.23,12100.0,24.294,24.294,24.1946,24.2277,12100.0
2010-05-27 11:15:00,29.24,29.29,29.19,29.27,23800.0,24.236,24.2775,24.1946,24.2609,23800.0
2010-05-27 11:20:00,29.29,29.32,29.22,29.23,41200.0,24.2775,24.3023,24.2194,24.2277,41200.0
2010-05-27 11:25:00,29.24,29.31,29.21,29.29,34400.0,24.236,24.294,24.2112,24.2775,34400.0
2010-05-27 11:30:00,29.29,29.3,29.14,29.23,35000.0,24.2775,24.2858,24.1531,24.2277,35000.0
2010-05-27 11:35:00,29.23,29.27,29.17,29.18,24700.0,24.2277,24.2609,24.178,24.1863,24700.0
2010-05-27 11:40:00,29.16,29.22,29.13,29.2,18600.0,24.1697,24.2194,24.1449,24.2029,18600.0
2010-05-27 11:45:00,29.19,29.24,29.16,29.18,26400.0,24.1946,24.236,24.1697,24.1863,26400.0
2010-05-27 11:50:00,29.17,29.28,29.16,29.24,17900.0,24.178,24.2692,24.1697,24.236,17900.0
2010-05-27 11:55:00,29.23,29.27,29.19,29.27,30500.0,24.2277,24.2609,24.1946,24.2609,30500.0
2010-05-27 12:00:00,29.25,29.26,29.17,29.26,37700.0,24.2443,24.2526,24.178,24.2526,37700.0
2010-05-27 12:05:00,29.28,29.29,29.2,29.27,21800.0,24.2692,24.2775,24.2029,24.2609,21800.0
2010-05-27 12:10:00,29.28,29.29,29.19,29.27,25400.0,24.2692,24.2775,24.1946,24.2609,25400.0
2010-05-27 12:15:00,29.26,29.28,29.1,29.15,57900.0,24.2526,24.2692,24.12,24.1614,57900.0
2010-05-27 12:20:00,29.14,29.14,29.05,29.07,50200.0,24.1531,24.1531,24.0785,24.0951,50200.0
2010-05-27 12:25:00,29.07,29.18,29.02,29.11,38000.0,24.0951,24.1863,24.0537,24.1283,38000.0
2010-05-27 12:30:00,29.1,29.17,29.08,29.09,25400.0,24.12,24.178,24.1034,24.1117,25400.0
2010-05-27 12:35:00,29.09,29.13,29.07,29.09,34700.0,24.1117,24.1449,24.0951,24.1117,34700.0
2010-05-27 12:40:00,29.09,29.12,29.01,29.02,18900.0,24.1117,24.1366,24.0454,24.0537,18900.0
2010-05-27 12:45:00,29.02,29.09,29.01,29.06,16400.0,24.0537,24.1117,24.0454,24.0868,16400.0
2010-05-27 12:50:00,29.05,29.12,29.01,29.1,25600.0,24.0785,24.1366,24.0454,24.12,25600.0
2010-05-27 12:55:00,29.11,29.21,29.1,29.1,21700.0,24.1283,24.2112,24.12,24.12,21700.0
2010-05-27 13:00:00,29.09,29.2,29.05,29.19,44300.0,24.1117,24.2029,24.0785,24.1946,44300.0
2010-05-27 13:05:00,29.18,29.21,29.09,29.17,32600.0,24.1863,24.2112,24.1117,24.178,32600.0
2010-05-27 13:10:00,29.16,29.21,29.12,29.21,16500.0,24.1697,24.2112,24.1366,24.2112,16500.0
2010-05-27 13:15:00,29.23,29.32,29.22,29.31,56500.0,24.2277,24.3023,24.2194,24.294,56500.0
2010-05-27 13:20:00,29.31,29.46,29.3,29.4,21900.0,24.294,24.4184,24.2858,24.3686,21900.0
2010-05-27 13:25:00,29.38,29.42,29.36,29.4,37800.0,24.3521,24.3852,24.3355,24.3686,37800.0
2010-05-27 13:30:00,29.38,29.38,29.3,29.33,18100.0,24.3521,24.3521,24.2858,24.3106,18100.0
2010-05-27 13:35:00,29.35,29.44,29.34,29.35,25300.0,24.3272,24.4018,24.3189,24.3272,25300.0
2010-05-27 13:40:00,29.34,29.34,29.24,29.25,12700.0,24.3189,24.3189,24.236,24.2443,12700.0
2010-05-27 13:45:00,29.25,29.25,29.22,29.25,7700.0,24.2443,24.2443,24.2194,24.2443,7700.0
2010-05-27 13:50:00,29.23,29.29,29.2,29.22,13600.0,24.2277,24.2775,24.2029,24.2194,13600.0
2010-05-27 13:55:00,29.21,29.29,29.2,29.22,8600.0,24.2112,24.2775,24.2029,24.2194,8600.0
2010-05-27 14:00:00,29.22,29.26,29.17,29.19,7300.0,24.2194,24.2526,24.178,24.1946,7300.0
2010-05-27 14:05:00,29.19,29.44,29.19,29.43,19900.0,24.1946,24.4018,24.1946,24.3935,19900.0
2010-05-27 14:10:00,29.43,29.47,29.39,29.44,36900.0,24.3935,24.4267,24.3604,24.4018,36900.0
2010-05-27 14:15:00,29.44,29.49,29.38,29.45,44900.0,24.4018,24.4432,24.3521,24.4101,44900.0
2010-05-27 14:20:00,29.44,29.56,29.44,29.5,30200.0,24.4018,24.5013,24.4018,24.4515,30200.0
2010-05-27 14:25:00,29.49,29.49,29.44,29.46,23200.0,24.4432,24.4432,24.4018,24.4184,23200.0
2010-05-27 14:30:00,29.45,29.48,29.38,29.44,17300.0,24.4101,24.435,24.3521,24.4018,17300.0
2010-05-27 14:35:00,29.44,29.48,29.41,29.44,21900.0,24.4018,24.435,24.3769,24.4018,21900.0
2010-05-27 14:40:00,29.44,29.51,29.44,29.48,16400.0,24.4018,24.4598,24.4018,24.435,16400.0
2010-05-27 14:45:00,29.48,29.48,29.39,29.44,15100.0,24.435,24.435,24.3604,24.4018,15100.0
2010-05-27 14:50:00,29.43,29.43,29.31,29.33,17900.0,24.3935,24.3935,24.294,24.3106,17900.0
2010-05-27 14:55:00,29.34,29.41,29.33,29.38,15000.0,24.3189,24.3769,24.3106,24.3521,15000.0
2010-05-27 15:00:00,29.37,29.42,29.33,29.38,35200.0,24.3438,24.3852,24.3106,24.3521,35200.0
2010-05-27 15:05:00,29.4,29.43,29.39,29.41,16200.0,24.3686,24.3935,24.3604,24.3769,16200.0
2010-05-27 15:10:00,29.41,29.46,29.37,29.42,31600.0,24.3769,24.4184,24.3438,24.3852,31600.0
2010-05-27 15:15:00,29.43,29.52,29.4,29.44,31800.0,24.3935,24.4681,24.3686,24.4018,31800.0
2010-05-27 15:20:00,29.45,29.46,29.4,29.44,26300.0,24.4101,24.4184,24.3686,24.4018,26300.0
2010-05-27 15:25:00,29.43,29.48,29.36,29.47,37000.0,24.3935,24.435,24.3355,24.4267,37000.0
2010-05-27 15:30:00,29.46,29.53,29.42,29.47,33400.0,24.4184,24.4764,24.3852,24.4267,33400.0
2010-05-27 15:35:00,29.48,29.53,29.44,29.53,58600.0,24.435,24.4764,24.4018,24.4764,58600.0
2010-05-27 15:40:00,29.54,29.64,29.49,29.62,64500.0,24.4847,24.5676,24.4432,24.551,64500.0
2010-05-27 15:45:00,29.62,29.64,29.56,29.61,94200.0,24.551,24.5676,24.5013,24.5427,94200.0
2010-05-27 15:50:00,29.62,29.75,29.62,29.72,125300.0,24.551,24.6587,24.551,24.6339,125300.0
2010-05-27 15:55:00,29.73,29.78,29.69,29.75,258600.0,24.6422,24.6836,24.609,24.6587,258600.0
2010-05-28 09:30:00,29.75,29.75,29.53,29.65,34400.0,24.6587,24.6587,24.4764,24.5759,34400.0
2010-05-28 09:35:00,29.68,29.68,29.46,29.57,26600.0,24.6007,24.6007,24.4184,24.5096,26600.0
2010-05-28 09:40:00,29.56,29.65,29.49,29.62,129500.0,24.5013,24.5759,24.4432,24.551,129500.0
2010-05-28 09:45:00,29.63,29.8,29.6,29.76,47800.0,24.5593,24.7002,24.5344,24.667,47800.0
2010-05-28 09:50:00,29.78,29.78,29.65,29.68,18100.0,24.6836,24.6836,24.5759,24.6007,18100.0
2010-05-28 09:55:00,29.71,29.92,29.71,29.91,54200.0,24.6256,24.7997,24.6256,24.7914,54200.0
2010-05-28 10:00:00,29.91,30.13,29.85,29.93,104400.0,24.7914,24.9737,24.7416,24.8079,104400.0
2010-05-28 10:05:00,29.92,29.99,29.88,29.97,23600.0,24.7997,24.8577,24.7665,24.8411,23600.0
2010-05-28 10:10:00,29.96,30.03,29.91,29.98,66400.0,24.8328,24.8908,24.7914,24.8494,66400.0
2010-05-28 10:15:00,29.97,30.02,29.93,29.94,8700.0,24.8411,24.8825,24.8079,24.8162,8700.0
2010-05-28 10:20:00,29.94,29.99,29.8,29.82,22100.0,24.8162,24.8577,24.7002,24.7168,22100.0
2010-05-28 10:25:00,29.81,29.85,29.74,29.79,11200.0,24.7085,24.7416,24.6505,24.6919,11200.0
2010-05-28 10:30:00,29.78,29.89,29.75,29.89,15200.0,24.6836,24.7748,24.6587,24.7748,15200.0
2010-05-28 10:35:00,29.88,29.91,29.76,29.76,12600.0,24.7665,24.7914,24.667,24.667,12600.0
2010-05-28 10:40:00,29.77,29.77,29.68,29.69,26500.0,24.6753,24.6753,24.6007,24.609,26500.0
2010-05-28 10:45:00,29.7,29.75,29.54,29.57,23800.0,24.6173,24.6587,24.4847,24.5096,23800.0
2010-05-28 10:50:00,29.56,29.63,29.46,29.47,34600.0,24.5013,24.5593,24.4184,24.4267,34600.0
2010-05-28 10:55:00,29.46,29.5,29.44,29.49,24000.0,24.4184,24.4515,24.4018,24.4432,24000.0
2010-05-28 11:00:00,29.5,29.56,29.45,29.52,85700.0,24.4515,24.5013,24.4101,24.4681,85700.0
2010-05-28 11:05:00,29.5,29.51,29.38,29.41,135600.0,24.4515,24.4598,24.3521,24.3769,135600.0
2010-05-28 11:10:00,29.42,29.49,29.31,29.31,25900.0,24.3852,24.4432,24.294,24.294,25900.0
2010-05-28 11:15:00,29.3,29.3,29.15,29.16,61600.0,24.2858,24.2858,24.1614,24.1697,61600.0
2010-05-28 11:20:00,29.17,29.2,29.13,29.19,70700.0,24.178,24.2029,24.1449,24.1946,70700.0
2010-05-28 11:25:00,29.19,29.23,29.18,29.2,47500.0,24.1946,24.2277,24.1863,24.2029,47500.0
2010-05-28 11:30:00,29.22,29.27,29.18,29.26,61500.0,24.2194,24.2609,24.1863,24.2526,61500.0
2010-05-28 11:35:00,29.25,29.26,29.2,29.22,24100.0,24.2443,24.2526,24.2029,24.2194,24100.0
2010-05-28 11:40:00,29.21,29.38,29.2,29.38,19800.0,24.2112,24.3521,24.2029,24.3521,19800.0
2010-05-28 11:45:00,29.39,29.51,29.37,29.49,19300.0,24.3604,24.4598,24.3438,24.4432,19300.0
2010-05-28 11:50:00,29.49,29.53,29.44,29.5,18500.0,24.4432,24.4764,24.4018,24.4515,18500.0
2010-05-28 11:55:00,29.5,29.5,29.38,29.42,21300.0,24.4515,24.4515,24.3521,24.3852,21300.0
2010-05-28 12:00:00,29.42,29.47,29.36,29.37,28500.0,24.3852,24.4267,24.3355,24.3438,28500.0
2010-05-28 12:05:00,29.36,29.36,29.28,29.34,18600.0,24.3355,24.3355,24.2692,24.3189,18600.0
2010-05-28 12:10:00,29.35,29.42,29.32,29.36,18700.0,24.3272,24.3852,24.3023,24.3355,18700.0
2010-05-28 12:15:00,29.35,29.43,29.28,29.42,52600.0,24.3272,24.3935,24.2692,24.3852,52600.0
2010-05-28 12:20:00,29.4,29.5,29.38,29.49,11600.0,24.3686,24.4515,24.3521,24.4432,11600.0
2010-05-28 12:25:00,29.49,29.5,29.44,29.44,10100.0,24.4432,24.4515,24.4018,24.4018,10100.0
2010-05-28 12:30:00,29.44,29.49,29.42,29.46,31900.0,24.4018,24.4432,24.3852,24.4184,31900.0
2010-05-28 12:35:00,29.47,29.48,29.08,29.09,52400.0,24.4267,24.435,24.1034,24.1117,52400.0
2010-05-28 12:40:00,29.08,29.26,29.05,29.08,60300.0,24.1034,24.2526,24.0785,24.1034,60300.0
2010-05-28 12:45:00,29.04,29.1,28.94,29.06,82800.0,24.0703,24.12,23.9874,24.0868,82800.0
2010-05-28 12:50:00,29.06,29.1,29.0,29.09,18400.0,24.0868,24.12,24.0371,24.1117,18400.0
2010-05-28 12:55:00,29.09,29.13,29.0,29.1,25000.0,24.1117,24.1449,24.0371,24.12,25000.0
2010-05-28 13:00:00,29.11,29.18,29.09,29.14,17800.0,24.1283,24.1863,24.1117,24.1531,17800.0
2010-05-28 13:05:00,29.13,29.17,29.0,29.06,22300.0,24.1449,24.178,24.0371,24.0868,22300.0
2010-05-28 13:10:00,29.05,29.15,29.02,29.09,22200.0,24.0785,24.1614,24.0537,24.1117,22200.0
2010-05-28 13:15:00,29.09,29.16,29.01,29.15,11700.0,24.1117,24.1697,24.0454,24.1614,11700.0
2010-05-28 13:20:00,29.14,29.17,29.04,29.12,20400.0,24.1531,24.178,24.0703,24.1366,20400.0
2010-05-28 13:25:00,29.13,29.16,29.05,29.07,10700.0,24.1449,24.1697,24.0785,24.0951,10700.0
2010-05-28 13:30:00,29.07,29.1,28.97,28.97,25600.0,24.0951,24.12,24.0122,24.0122,25600.0
2010-05-28 13:35:00,28.97,29.04,28.93,28.99,28100.0,24.0122,24.0703,23.9791,24.0288,28100.0
2010-05-28 13:40:00,29.0,29.01,28.86,28.88,60000.0,24.0371,24.0454,23.9211,23.9376,60000.0
2010-05-28 13:45:00,28.87,28.88,28.75,28.8,30200.0,23.9293,23.9376,23.8299,23.8713,30200.0
2010-05-28 13:50:00,28.81,28.83,28.77,28.78,16400.0,23.8796,23.8962,23.8465,23.8547,16400.0
2010-05-28 13:55:00,28.79,28.82,28.77,28.81,35000.0,23.863,23.8879,23.8465,23.8796,35000.0
2010-05-28 14:00:00,28.79,28.85,28.71,28.75,38200.0,23.863,23.9128,23.7967,23.8299,38200.0
2010-05-28 14:05:00,28.74,28.77,28.64,28.71,14700.0,23.8216,23.8465,23.7387,23.7967,14700.0
2010-05-28 14:10:00,28.71,28.75,28.64,28.7,12900.0,23.7967,23.8299,23.7387,23.7884,12900.0
2010-05-28 14:15:00,28.69,28.74,28.64,28.71,25200.0,23.7802,23.8216,23.7387,23.7967,25200.0
2010-05-28 14:20:00,28.72,28.85,28.71,28.81,33100.0,23.805,23.9128,23.7967,23.8796,33100.0
2010-05-28 14:25:00,28.8,28.91,28.79,28.88,18800.0,23.8713,23.9625,23.863,23.9376,18800.0
2010-05-28 14:30:00,28.87,28.9,28.81,28.88,22800.0,23.9293,23.9542,23.8796,23.9376,22800.0
2010-05-28 14:35:00,28.88,28.97,28.84,28.95,35500.0,23.9376,24.0122,23.9045,23.9957,35500.0
2010-05-28 14:40:00,28.96,29.01,28.96,29.01,9400.0,24.0039,24.0454,24.0039,24.0454,9400.0
2010-05-28 14:45:00,29.02,29.16,29.01,29.1,32100.0,24.0537,24.1697,24.0454,24.12,32100.0
2010-05-28 14:50:00,29.11,29.2,29.11,29.2,47700.0,24.1283,24.2029,24.1283,24.2029,47700.0
2010-05-28 14:55:00,29.2,29.21,29.12,29.16,48600.0,24.2029,24.2112,24.1366,24.1697,48600.0
2010-05-28 15:00:00,29.16,29.17,29.07,29.09,25100.0,24.1697,24.178,24.0951,24.1117,25100.0
2010-05-28 15:05:00,29.09,29.21,29.04,29.06,21400.0,24.1117,24.2112,24.0703,24.0868,21400.0
2010-05-28 15:10:00,29.08,29.18,29.06,29.06,24500.0,24.1034,24.1863,24.0868,24.0868,24500.0
2010-05-28 15:15:00,29.06,29.21,29.03,29.17,28800.0,24.0868,24.2112,24.062,24.178,28800.0
2010-05-28 15:20:00,29.21,29.26,29.16,29.21,22500.0,24.2112,24.2526,24.1697,24.2112,22500.0
2010-05-28 15:25:00,29.22,29.32,29.18,29.31,28900.0,24.2194,24.3023,24.1863,24.294,28900.0
2010-05-28 15:30:00,29.3,29.42,29.27,29.27,30700.0,24.2858,24.3852,24.2609,24.2609,30700.0
2010-05-28 15:35:00,29.27,29.28,29.16,29.25,51500.0,24.2609,24.2692,24.1697,24.2443,51500.0
2010-05-28 15:40:00,29.25,29.33,29.23,29.3,75300.0,24.2443,24.3106,24.2277,24.2858,75300.0
2010-05-28 15:45:00,29.29,29.29,29.07,29.28,191500.0,24.2775,24.2775,24.0951,24.2692,191500.0
2010-05-28 15:50:00,29.29,29.29,29.1,29.22,92400.0,24.2775,24.2775,24.12,24.2194,92400.0
2010-05-28 15:55:00,29.22,29.24,28.98,29.05,177800.0,24.2194,24.236,24.0205,24.0785,177800.0
2010-06-01 09:30:00,28.74,28.92,28.74,28.84,44000.0,23.8216,23.9708,23.8216,23.9045,44000.0
2010-06-01 09:35:00,28.84,28.94,28.77,28.87,51200.0,23.9045,23.9874,23.8465,23.9293,51200.0
2010-06-01 09:40:00,28.88,29.06,28.88,29.06,60300.0,23.9376,24.0868,23.9376,24.0868,60300.0
2010-06-01 09:45:00,29.06,29.14,28.99,29.09,58300.0,24.0868,24.1531,24.0288,24.1117,58300.0
2010-06-01 09:50:00,29.09,29.25,29.09,29.11,29400.0,24.1117,24.2443,24.1117,24.1283,29400.0
2010-06-01 09:55:00,29.1,29.13,29.06,29.09,23900.0,24.12,24.1449,24.0868,24.1117,23900.0
2010-06-01 10:00:00,29.1,29.46,29.09,29.43,49500.0,24.12,24.4184,24.1117,24.3935,49500.0
2010-06-01 10:05:00,29.43,29.6,29.42,29.56,131000.0,24.3935,24.5344,24.3852,24.5013,131000.0
2010-06-01 10:10:00,29.55,29.64,29.5,29.61,104400.0,24.493,24.5676,24.4515,24.5427,104400.0
2010-06-01 10:15:00,29.6,29.69,29.54,29.66,55600.0,24.5344,24.609,24.4847,24.5842,55600.0
2010-06-01 10:20:00,29.69,29.75,29.61,29.73,26500.0,24.609,24.6587,24.5427,24.6422,26500.0
2010-06-01 10:25:00,29.72,30.0,29.72,29.87,43500.0,24.6339,24.866,24.6339,24.7582,43500.0
2010-06-01 10:30:00,29.86,29.98,29.86,29.92,34800.0,24.7499,24.8494,24.7499,24.7997,34800.0
2010-06-01 10:35:00,29.93,29.99,29.88,29.91,23100.0,24.8079,24.8577,24.7665,24.7914,23100.0
2010-06-01 10:40:00,29.91,29.92,29.75,29.79,30200.0,24.7914,24.7997,24.6587,24.6919,30200.0
2010-06-01 10:45:00,29.8,29.83,29.68,29.69,42200.0,24.7002,24.7251,24.6007,24.609,42200.0
2010-06-01 10:50:00,29.69,29.72,29.62,29.63,16200.0,24.609,24.6339,24.551,24.5593,16200.0
2010-06-01 10:55:00,29.64,29.73,29.63,29.7,32600.0,24.5676,24.6422,24.5593,24.6173,32600.0
2010-06-01 11:00:00,29.69,29.79,29.68,29.79,44300.0,24.609,24.6919,24.6007,24.6919,44300.0
2010-06-01 11:05:00,29.77,29.77,29.67,29.71,35800.0,24.6753,24.6753,24.5924,24.6256,35800.0
2010-06-01 11:10:00,29.7,29.77,29.67,29.68,33100.0,24.6173,24.6753,24.5924,24.6007,33100.0
2010-06-01 11:15:00,29.68,29.68,29.56,29.57,39100.0,24.6007,24.6007,24.5013,24.5096,39100.0
2010-06-01 11:20:00,29.57,29.59,29.49,29.58,73400.0,24.5096,24.5261,24.4432,24.5178,73400.0
2010-06-01 11:25:00,29.58,29.62,29.56,29.58,46400.0,24.5178,24.551,24.5013,24.5178,46400.0
2010-06-01 11:30:00,29.56,29.61,29.51,29.53,27600.0,24.5013,24.5427,24.4598,24.4764,27600.0
2010-06-01 11:35:00,29.53,29.53,29.43,29.47,22700.0,24.4764,24.4764,24.3935,24.4267,22700.0
2010-06-01 11:40:00,29.48,29.48,29.29,29.3,14600.0,24.435,24.435,24.2775,24.2858,14600.0
2010-06-01 11:45:00,29.31,29.31,29.21,29.26,18800.0,24.294,24.294,24.2112,24.2526,18800.0
2010-06-01 11:50:00,29.26,29.31,29.24,29.28,30800.0,24.2526,24.294,24.236,24.2692,30800.0
2010-06-01 11:55:00,29.27,29.29,29.19,29.21,19600.0,24.2609,24.2775,24.1946,24.2112,19600.0
2010-06-01 12:00:00,29.19,29.28,29.19,29.27,26800.0,24.1946,24.2692,24.1946,24.2609,26800.0
2010-06-01 12:05:00,29.27,29.31,29.23,29.23,14300.0,24.2609,24.294,24.2277,24.2277,14300.0
2010-06-01 12:10:00,29.24,29.31,29.21,29.28,23600.0,24.236,24.294,24.2112,24.2692,23600.0
2010-06-01 12:15:00,29.28,29.37,29.27,29.36,22300.0,24.2692,24.3438,24.2609,24.3355,22300.0
2010-06-01 12:20:00,29.35,29.38,29.25,29.25,14800.0,24.3272,24.3521,24.2443,24.2443,14800.0
2010-06-01 12:25:00,29.25,29.45,29.25,29.43,34100.0,24.2443,24.4101,24.2443,24.3935,34100.0
2010-06-01 12:30:00,29.42,29.55,29.42,29.54,60100.0,24.3852,24.493,24.3852,24.4847,60100.0
2010-06-01 12:35:00,29.54,29.62,29.53,29.6,44200.0,24.4847,24.551,24.4764,24.5344,44200.0
2010-06-01 12:40:00,29.61,29.65,29.59,29.59,42400.0,24.5427,24.5759,24.5261,24.5261,42400.0
2010-06-01 12:45:00,29.58,29.65,29.57,29.63,33400.0,24.5178,24.5759,24.5096,24.5593,33400.0
2010-06-01 12:50:00,29.63,29.66,29.56,29.61,31000.0,24.5593,24.5842,24.5013,24.5427,31000.0
2010-06-01 12:55:00,29.6,29.6,29.36,29.37,27500.0,24.5344,24.5344,24.3355,24.3438,27500.0
2010-06-01 13:00:00,29.37,29.42,29.35,29.38,26400.0,24.3438,24.3852,24.3272,24.3521,26400.0
2010-06-01 13:05:00,29.38,29.46,29.34,29.4,16900.0,24.3521,24.4184,24.3189,24.3686,16900.0
2010-06-01 13:10:00,29.42,29.59,29.42,29.55,26200.0,24.3852,24.5261,24.3852,24.493,26200.0
2010-06-01 13:15:00,29.54,29.69,29.54,29.67,23500.0,24.4847,24.609,24.4847,24.5924,23500.0
2010-06-01 13:20:00,29.67,29.74,29.67,29.73,32700.0,24.5924,24.6505,24.5924,24.6422,32700.0
2010-06-01 13:25:00,29.73,29.79,29.71,29.75,32100.0,24.6422,24.6919,24.6256,24.6587,32100.0
2010-06-01 13:30:00,29.74,29.9,29.74,29.87,40500.0,24.6505,24.7831,24.6505,24.7582,40500.0
2010-06-01 13:35:00,29.87,29.92,29.84,29.92,34900.0,24.7582,24.7997,24.7333,24.7997,34900.0
2010-06-01 13:40:00,29.92,29.92,29.83,29.87,42200.0,24.7997,24.7997,24.7251,24.7582,42200.0
2010-06-01 13:45:00,29.87,29.92,29.85,29.9,31800.0,24.7582,24.7997,24.7416,24.7831,31800.0
2010-06-01 13:50:00,29.9,29.9,29.76,29.82,47600.0,24.7831,24.7831,24.667,24.7168,47600.0
2010-06-01 13:55:00,29.81,29.82,29.68,29.68,28900.0,24.7085,24.7168,24.6007,24.6007,28900.0
2010-06-01 14:00:00,29.7,29.7,29.54,29.57,44300.0,24.6173,24.6173,24.4847,24.5096,44300.0
2010-06-01 14:05:00,29.58,29.59,29.4,29.47,43700.0,24.5178,24.5261,24.3686,24.4267,43700.0
2010-06-01 14:10:00,29.47,29.62,29.45,29.61,41000.0,24.4267,24.551,24.4101,24.5427,41000.0
2010-06-01 14:15:00,29.63,29.63,29.45,29.52,43400.0,24.5593,24.5593,24.4101,24.4681,43400.0
2010-06-01 14:20:00,29.52,29.67,29.47,29.63,31200.0,24.4681,24.5924,24.4267,24.5593,31200.0
2010-06-01 14:25:00,29.63,29.65,29.59,29.64,29700.0,24.5593,24.5759,24.5261,24.5676,29700.0
2010-06-01 14:30:00,29.63,29.74,29.63,29.73,27700.0,24.5593,24.6505,24.5593,24.6422,27700.0
2010-06-01 14:35:00,29.73,29.78,29.72,29.75,20900.0,24.6422,24.6836,24.6339,24.6587,20900.0
2010-06-01 14:40:00,29.75,29.75,29.67,29.67,26500.0,24.6587,24.6587,24.5924,24.5924,26500.0
2010-06-01 14:45:00,29.67,29.8,29.66,29.77,20400.0,24.5924,24.7002,24.5842,24.6753,20400.0
2010-06-01 14:50:00,29.77,29.77,29.57,29.57,19000.0,24.6753,24.6753,24.5096,24.5096,19000.0
2010-06-01 14:55:00,29.56,29.63,29.5,29.61,27300.0,24.5013,24.5593,24.4515,24.5427,27300.0
2010-06-01 15:00:00,29.62,29.64,29.54,29.62,35100.0,24.551,24.5676,24.4847,24.551,35100.0
2010-06-01 15:05:00,29.61,29.64,29.49,29.5,46000.0,24.5427,24.5676,24.4432,24.4515,46000.0
2010-06-01 15:10:00,29.49,29.6,29.39,29.56,41000.0,24.4432,24.5344,24.3604,24.5013,41000.0
2010-06-01 15:15:00,29.56,29.59,29.4,29.41,46000.0,24.5013,24.5261,24.3686,24.3769,46000.0
2010-06-01 15:20:00,29.41,29.49,29.24,29.31,64300.0,24.3769,24.4432,24.236,24.294,64300.0
2010-06-01 15:25:00,29.32,29.36,29.2,29.36,60200.0,24.3023,24.3355,24.2029,24.3355,60200.0
2010-06-01 15:30:00,29.35,29.4,29.3,29.37,121600.0,24.3272,24.3686,24.2858,24.3438,121600.0
2010-06-01 15:35:00,29.37,29.44,29.32,29.38,62500.0,24.3438,24.4018,24.3023,24.3521,62500.0
2010-06-01 15:40:00,29.37,29.39,29.22,29.22,53500.0,24.3438,24.3604,24.2194,24.2194,53500.0
2010-06-01 15:45:00,29.21,29.23,29.07,29.16,133800.0,24.2112,24.2277,24.0951,24.1697,133800.0
2010-06-01 15:50:00,29.15,29.15,29.02,29.09,141100.0,24.1614,24.1614,24.0537,24.1117,141100.0
2010-06-01 15:55:00,29.09,29.21,29.01,29.03,215300.0,24.1117,24.2112,24.0454,24.062,215300.0
2010-06-02 09:30:00,29.51,29.65,29.44,29.44,50800.0,24.4598,24.5759,24.4018,24.4018,50800.0
2010-06-02 09:35:00,29.43,29.53,29.2,29.2,68900.0,24.3935,24.4764,24.2029,24.2029,68900.0
2010-06-02 09:40:00,29.18,29.26,29.12,29.25,40200.0,24.1863,24.2526,24.1366,24.2443,40200.0
2010-06-02 09:45:00,29.26,29.27,29.17,29.23,49900.0,24.2526,24.2609,24.178,24.2277,49900.0
2010-06-02 09:50:00,29.25,29.33,29.18,29.27,70800.0,24.2443,24.3106,24.1863,24.2609,70800.0
2010-06-02 09:55:00,29.27,29.47,29.26,29.33,41300.0,24.2609,24.4267,24.2526,24.3106,41300.0
2010-06-02 10:00:00,29.31,29.54,29.25,29.53,45500.0,24.294,24.4847,24.2443,24.4764,45500.0
2010-06-02 10:05:00,29.53,29.54,29.35,29.35,41100.0,24.4764,24.4847,24.3272,24.3272,41100.0
2010-06-02 10:10:00,29.35,29.41,29.28,29.31,53700.0,24.3272,24.3769,24.2692,24.294,53700.0
2010-06-02 10:15:00,29.32,29.48,29.31,29.46,28500.0,24.3023,24.435,24.294,24.4184,28500.0
2010-06-02 10:20:00,29.46,29.48,29.3,29.36,40200.0,24.4184,24.435,24.2858,24.3355,40200.0
2010-06-02 10:25:00,29.36,29.4,29.29,29.31,26600.0,24.3355,24.3686,24.2775,24.294,26600.0
2010-06-02 10:30:00,29.31,29.33,29.25,29.27,23400.0,24.294,24.3106,24.2443,24.2609,23400.0
2010-06-02 10:35:00,29.27,29.35,29.25,29.26,48300.0,24.2609,24.3272,24.2443,24.2526,48300.0
2010-06-02 10:40:00,29.25,29.28,29.21,29.25,50400.0,24.2443,24.2692,24.2112,24.2443,50400.0
2010-06-02 10:45:00,29.24,29.37,29.21,29.32,73600.0,24.236,24.3438,24.2112,24.3023,73600.0
2010-06-02 10:50:00,29.31,29.42,29.24,29.36,31000.0,24.294,24.3852,24.236,24.3355,31000.0
2010-06-02 10:55:00,29.36,29.38,29.31,29.35,12000.0,24.3355,24.3521,24.294,24.3272,12000.0
2010-06-02 11:00:00,29.35,29.36,29.26,29.29,14800.0,24.3272,24.3355,24.2526,24.2775,14800.0
2010-06-02 11:05:00,29.29,29.43,29.28,29.41,23700.0,24.2775,24.3935,24.2692,24.3769,23700.0
2010-06-02 11:10:00,29.41,29.41,29.32,29.33,15000.0,24.3769,24.3769,24.3023,24.3106,15000.0
2010-06-02 11:15:00,29.33,29.39,29.28,29.28,14900.0,24.3106,24.3604,24.2692,24.2692,14900.0
2010-06-02 11:20:00,29.29,29.36,29.26,29.3,16000.0,24.2775,24.3355,24.2526,24.2858,16000.0
2010-06-02 11:25:00,29.32,29.4,29.27,29.3,23500.0,24.3023,24.3686,24.2609,24.2858,23500.0
2010-06-02 11:30:00,29.3,29.33,29.28,29.32,37800.0,24.2858,24.3106,24.2692,24.3023,37800.0
2010-06-02 11:35:00,29.31,29.36,29.29,29.33,20700.0,24.294,24.3355,24.2775,24.3106,20700.0
2010-06-02 11:40:00,29.32,29.43,29.3,29.43,19700.0,24.3023,24.3935,24.2858,24.3935,19700.0
2010-06-02 11:45:00,29.43,29.45,29.39,29.41,16800.0,24.3935,24.4101,24.3604,24.3769,16800.0
2010-06-02 11:50:00,29.41,29.49,29.41,29.43,6300.0,24.3769,24.4432,24.3769,24.3935,6300.0
2010-06-02 11:55:00,29.41,29.41,29.34,29.34,11700.0,24.3769,24.3769,24.3189,24.3189,11700.0
2010-06-02 12:00:00,29.35,29.38,29.34,29.38,20500.0,24.3272,24.3521,24.3189,24.3521,20500.0
2010-06-02 12:05:00,29.38,29.46,29.36,29.45,22100.0,24.3521,24.4184,24.3355,24.4101,22100.0
2010-06-02 12:10:00,29.44,29.48,29.42,29.42,9500.0,24.4018,24.435,24.3852,24.3852,9500.0
2010-06-02 12:15:00,29.43,29.43,29.38,29.38,11000.0,24.3935,24.3935,24.3521,24.3521,11000.0
2010-06-02 12:20:00,29.38,29.4,29.33,29.37,17900.0,24.3521,24.3686,24.3106,24.3438,17900.0
2010-06-02 12:25:00,29.36,29.38,29.31,29.33,26300.0,24.3355,24.3521,24.294,24.3106,26300.0
2010-06-02 12:30:00,29.33,29.35,29.31,29.33,9000.0,24.3106,24.3272,24.294,24.3106,9000.0
2010-06-02 12:35:00,29.33,29.35,29.32,29.32,18000.0,24.3106,24.3272,24.3023,24.3023,18000.0
2010-06-02 12:40:00,29.33,29.35,29.32,29.35,13400.0,24.3106,24.3272,24.3023,24.3272,13400.0
2010-06-02 12:45:00,29.35,29.37,29.35,29.36,5700.0,24.3272,24.3438,24.3272,24.3355,5700.0
2010-06-02 12:50:00,29.37,29.4,29.35,29.4,8300.0,24.3438,24.3686,24.3272,24.3686,8300.0
2010-06-02 12:55:00,29.4,29.45,29.38,29.44,14300.0,24.3686,24.4101,24.3521,24.4018,14300.0
2010-06-02 13:00:00,29.45,29.46,29.43,29.43,19700.0,24.4101,24.4184,24.3935,24.3935,19700.0
2010-06-02 13:05:00,29.44,29.47,29.4,29.46,35600.0,24.4018,24.4267,24.3686,24.4184,35600.0
2010-06-02 13:10:00,29.45,29.49,29.4,29.41,13100.0,24.4101,24.4432,24.3686,24.3769,13100.0
2010-06-02 13:15:00,29.4,29.41,29.35,29.38,17200.0,24.3686,24.3769,24.3272,24.3521,17200.0
2010-06-02 13:20:00,29.36,29.42,29.31,29.4,66100.0,24.3355,24.3852,24.294,24.3686,66100.0
2010-06-02 13:25:00,29.4,29.42,29.35,29.37,21400.0,24.3686,24.3852,24.3272,24.3438,21400.0
2010-06-02 13:30:00,29.37,29.41,29.35,29.38,33300.0,24.3438,24.3769,24.3272,24.3521,33300.0
2010-06-02 13:35:00,29.38,29.42,29.35,29.39,16000.0,24.3521,24.3852,24.3272,24.3604,16000.0
2010-06-02 13:40:00,29.42,29.42,29.33,29.34,14200.0,24.3852,24.3852,24.3106,24.3189,14200.0
2010-06-02 13:45:00,29.34,29.34,29.25,29.25,23100.0,24.3189,24.3189,24.2443,24.2443,23100.0
2010-06-02 13:50:00,29.25,29.25,29.19,29.22,26000.0,24.2443,24.2443,24.1946,24.2194,26000.0
2010-06-02 13:55:00,29.21,29.21,29.17,29.19,22900.0,24.2112,24.2112,24.178,24.1946,22900.0
2010-06-02 14:00:00,29.18,29.19,29.08,29.16,71700.0,24.1863,24.1946,24.1034,24.1697,71700.0
2010-06-02 14:05:00,29.16,29.24,29.15,29.24,18000.0,24.1697,24.236,24.1614,24.236,18000.0
2010-06-02 14:10:00,29.23,29.24,29.17,29.2,22200.0,24.2277,24.236,24.178,24.2029,22200.0
2010-06-02 14:15:00,29.18,29.23,29.1,29.14,28800.0,24.1863,24.2277,24.12,24.1531,28800.0
2010-06-02 14:20:00,29.15,29.19,29.09,29.14,37200.0,24.1614,24.1946,24.1117,24.1531,37200.0
2010-06-02 14:25:00,29.14,29.18,29.14,29.17,26900.0,24.1531,24.1863,24.1531,24.178,26900.0
2010-06-02 14:30:00,29.17,29.25,29.13,29.24,26900.0,24.178,24.2443,24.1449,24.236,26900.0
2010-06-02 14:35:00,29.24,29.31,29.24,29.3,20400.0,24.236,24.294,24.236,24.2858,20400.0
2010-06-02 14:40:00,29.3,29.39,29.3,29.35,22000.0,24.2858,24.3604,24.2858,24.3272,22000.0
2010-06-02 14:45:00,29.35,29.41,29.35,29.41,34500.0,24.3272,24.3769,24.3272,24.3769,34500.0
2010-06-02 14:50:00,29.41,29.5,29.4,29.48,51800.0,24.3769,24.4515,24.3686,24.435,51800.0
2010-06-02 14:55:00,29.48,29.5,29.41,29.48,38500.0,24.435,24.4515,24.3769,24.435,38500.0
2010-06-02 15:00:00,29.46,29.54,29.46,29.52,30600.0,24.4184,24.4847,24.4184,24.4681,30600.0
2010-06-02 15:05:00,29.53,29.63,29.48,29.61,54000.0,24.4764,24.5593,24.435,24.5427,54000.0
2010-06-02 15:10:00,29.59,29.67,29.58,29.64,20400.0,24.5261,24.5924,24.5178,24.5676,20400.0
2010-06-02 15:15:00,29.64,29.67,29.57,29.62,16800.0,24.5676,24.5924,24.5096,24.551,16800.0
2010-06-02 15:20:00,29.62,29.65,29.57,29.63,27000.0,24.551,24.5759,24.5096,24.5593,27000.0
2010-06-02 15:25:00,29.64,29.78,29.63,29.77,62500.0,24.5676,24.6836,24.5593,24.6753,62500.0
2010-06-02 15:30:00,29.76,29.77,29.67,29.7,87000.0,24.667,24.6753,24.5924,24.6173,87000.0
2010-06-02 15:35:00,29.7,29.71,29.58,29.67,54700.0,24.6173,24.6256,24.5178,24.5924,54700.0
2010-06-02 15:40:00,29.67,29.72,29.63,29.72,42500.0,24.5924,24.6339,24.5593,24.6339,42500.0
2010-06-02 15:45:00,29.72,29.78,29.7,29.75,91700.0,24.6339,24.6836,24.6173,24.6587,91700.0
2010-06-02 15:50:00,29.75,29.8,29.74,29.8,127400.0,24.6587,24.7002,24.6505,24.7002,127400.0
2010-06-02 15:55:00,29.8,29.86,29.79,29.86,147400.0,24.7002,24.7499,24.6919,24.7499,147400.0
2010-06-03 09:30:00,30.38,30.45,30.28,30.42,34000.0,25.1809,25.239,25.098,25.2141,34000.0
2010-06-03 09:35:00,30.43,30.45,30.32,30.36,15600.0,25.2224,25.239,25.1312,25.1644,15600.0
2010-06-03 09:40:00,30.37,30.42,30.27,30.28,35700.0,25.1726,25.2141,25.0898,25.098,35700.0
2010-06-03 09:45:00,30.28,30.49,30.25,30.48,60300.0,25.098,25.2721,25.0732,25.2638,60300.0
2010-06-03 09:50:00,30.49,30.67,30.47,30.64,70200.0,25.2721,25.4213,25.2555,25.3964,70200.0
2010-06-03 09:55:00,30.64,30.7,30.61,30.69,38800.0,25.3964,25.4462,25.3716,25.4379,38800.0
2010-06-03 10:00:00,30.69,30.69,30.54,30.58,41900.0,25.4379,25.4379,25.3136,25.3467,41900.0
2010-06-03 10:05:00,30.58,30.68,30.58,30.59,35600.0,25.3467,25.4296,25.3467,25.355,35600.0
2010-06-03 10:10:00,30.59,30.62,30.5,30.52,25800.0,25.355,25.3799,25.2804,25.297,25800.0
2010-06-03 10:15:00,30.51,30.56,30.45,30.45,15900.0,25.2887,25.3301,25.239,25.239,15900.0
2010-06-03 10:20:00,30.47,30.47,30.3,30.31,22700.0,25.2555,25.2555,25.1146,25.1229,22700.0
2010-06-03 10:25:00,30.31,30.47,30.31,30.4,35900.0,25.1229,25.2555,25.1229,25.1975,35900.0
2010-06-03 10:30:00,30.39,30.41,30.25,30.32,51100.0,25.1892,25.2058,25.0732,25.1312,51100.0
2010-06-03 10:35:00,30.33,30.37,30.24,30.29,54800.0,25.1395,25.1726,25.0649,25.1063,54800.0
2010-06-03 10:40:00,30.28,30.39,30.28,30.36,53200.0,25.098,25.1892,25.098,25.1644,53200.0
2010-06-03 10:45:00,30.35,30.44,30.35,30.42,36800.0,25.1561,25.2307,25.1561,25.2141,36800.0
2010-06-03 10:50:00,30.43,30.45,30.42,30.44,39900.0,25.2224,25.239,25.2141,25.2307,39900.0
2010-06-03 10:55:00,30.44,30.49,30.39,30.44,17300.0,25.2307,25.2721,25.1892,25.2307,17300.0
2010-06-03 11:00:00,30.45,30.49,30.38,30.48,23400.0,25.239,25.2721,25.1809,25.2638,23400.0
2010-06-03 11:05:00,30.48,30.55,30.46,30.46,21100.0,25.2638,25.3218,25.2472,25.2472,21100.0
2010-06-03 11:10:00,30.47,30.5,30.45,30.48,16900.0,25.2555,25.2804,25.239,25.2638,16900.0
2010-06-03 11:15:00,30.47,30.5,30.42,30.43,13300.0,25.2555,25.2804,25.2141,25.2224,13300.0
2010-06-03 11:20:00,30.43,30.45,30.38,30.39,12400.0,25.2224,25.239,25.1809,25.1892,12400.0
2010-06-03 11:25:00,30.39,30.4,30.31,30.33,20000.0,25.1892,25.1975,25.1229,25.1395,20000.0
2010-06-03 11:30:00,30.33,30.34,30.28,30.32,15900.0,25.1395,25.1478,25.098,25.1312,15900.0
2010-06-03 11:35:00,30.32,30.44,30.31,30.4,20300.0,25.1312,25.2307,25.1229,25.1975,20300.0
2010-06-03 11:40:00,30.41,30.42,30.31,30.39,15500.0,25.2058,25.2141,25.1229,25.1892,15500.0
2010-06-03 11:45:00,30.39,30.41,30.28,30.3,14200.0,25.1892,25.2058,25.098,25.1146,14200.0
2010-06-03 11:50:00,30.32,30.33,30.23,30.26,19200.0,25.1312,25.1395,25.0566,25.0815,19200.0
2010-06-03 11:55:00,30.25,30.31,30.25,30.29,25800.0,25.0732,25.1229,25.0732,25.1063,25800.0
2010-06-03 12:00:00,30.29,30.31,30.27,30.27,8500.0,25.1063,25.1229,25.0898,25.0898,8500.0
2010-06-03 12:05:00,30.27,30.28,30.15,30.24,66400.0,25.0898,25.098,24.9903,25.0649,66400.0
2010-06-03 12:10:00,30.22,30.22,30.15,30.18,16200.0,25.0483,25.0483,24.9903,25.0152,16200.0
2010-06-03 12:15:00,30.18,30.21,30.12,30.14,28000.0,25.0152,25.04,24.9654,24.982,28000.0
2010-06-03 12:20:00,30.14,30.15,29.97,29.97,32300.0,24.982,24.9903,24.8411,24.8411,32300.0
2010-06-03 12:25:00,29.98,30.03,29.94,30.03,48100.0,24.8494,24.8908,24.8162,24.8908,48100.0
2010-06-03 12:30:00,30.03,30.05,29.99,30.05,52200.0,24.8908,24.9074,24.8577,24.9074,52200.0
2010-06-03 12:35:00,30.05,30.12,30.04,30.1,23000.0,24.9074,24.9654,24.8991,24.9489,23000.0
2010-06-03 12:40:00,30.1,30.11,30.02,30.09,54000.0,24.9489,24.9571,24.8825,24.9406,54000.0
2010-06-03 12:45:00,30.09,30.12,30.02,30.06,85200.0,24.9406,24.9654,24.8825,24.9157,85200.0
2010-06-03 12:50:00,30.06,30.08,30.02,30.03,85800.0,24.9157,24.9323,24.8825,24.8908,85800.0
2010-06-03 12:55:00,30.03,30.06,29.96,30.0,55800.0,24.8908,24.9157,24.8328,24.866,55800.0
2010-06-03 13:00:00,30.01,30.07,30.0,30.04,38800.0,24.8743,24.924,24.866,24.8991,38800.0
2010-06-03 13:05:00,30.02,30.07,30.01,30.02,34200.0,24.8825,24.924,24.8743,24.8825,34200.0
2010-06-03 13:10:00,30.02,30.06,30.0,30.05,31500.0,24.8825,24.9157,24.866,24.9074,31500.0
2010-06-03 13:15:00,30.07,30.09,30.05,30.05,52200.0,24.924,24.9406,24.9074,24.9074,52200.0
2010-06-03 13:20:00,30.05,30.05,30.02,30.03,11800.0,24.9074,24.9074,24.8825,24.8908,11800.0
2010-06-03 13:25:00,30.03,30.03,29.99,30.02,45800.0,24.8908,24.8908,24.8577,24.8825,45800.0
2010-06-03 13:30:00,30.02,30.05,29.98,29.98,29400.0,24.8825,24.9074,24.8494,24.8494,29400.0
2010-06-03 13:35:00,29.98,30.0,29.9,30.0,18600.0,24.8494,24.866,24.7831,24.866,18600.0
2010-06-03 13:40:00,30.0,30.1,30.0,30.09,22400.0,24.866,24.9489,24.866,24.9406,22400.0
2010-06-03 13:45:00,30.09,30.16,30.09,30.14,45000.0,24.9406,24.9986,24.9406,24.982,45000.0
2010-06-03 13:50:00,30.13,30.19,30.13,30.16,68600.0,24.9737,25.0234,24.9737,24.9986,68600.0
2010-06-03 13:55:00,30.16,30.19,30.12,30.13,40600.0,24.9986,25.0234,24.9654,24.9737,40600.0
2010-06-03 14:00:00,30.14,30.18,30.14,30.15,27600.0,24.982,25.0152,24.982,24.9903,27600.0
2010-06-03 14:05:00,30.15,30.17,30.08,30.16,27600.0,24.9903,25.0069,24.9323,24.9986,27600.0
2010-06-03 14:10:00,30.16,30.26,30.15,30.19,26500.0,24.9986,25.0815,24.9903,25.0234,26500.0
2010-06-03 14:15:00,30.19,30.21,30.14,30.17,26800.0,25.0234,25.04,24.982,25.0069,26800.0
2010-06-03 14:20:00,30.17,30.21,30.11,30.15,32100.0,25.0069,25.04,24.9571,24.9903,32100.0
2010-06-03 14:25:00,30.15,30.19,30.1,30.12,18500.0,24.9903,25.0234,24.9489,24.9654,18500.0
2010-06-03 14:30:00,30.1,30.14,30.04,30.11,29500.0,24.9489,24.982,24.8991,24.9571,29500.0
2010-06-03 14:35:00,30.11,30.24,30.1,30.2,34900.0,24.9571,25.0649,24.9489,25.0317,34900.0
2010-06-03 14:40:00,30.21,30.24,30.17,30.2,40500.0,25.04,25.0649,25.0069,25.0317,40500.0
2010-06-03 14:45:00,30.2,30.2,30.11,30.14,44500.0,25.0317,25.0317,24.9571,24.982,44500.0
2010-06-03 14:50:00,30.14,30.24,30.14,30.2,24500.0,24.982,25.0649,24.982,25.0317,24500.0
2010-06-03 14:55:00,30.2,30.2,30.11,30.13,26700.0,25.0317,25.0317,24.9571,24.9737,26700.0
2010-06-03 15:00:00,30.14,30.22,30.12,30.12,49900.0,24.982,25.0483,24.9654,24.9654,49900.0
2010-06-03 15:05:00,30.11,30.12,30.07,30.09,97100.0,24.9571,24.9654,24.924,24.9406,97100.0
2010-06-03 15:10:00,30.09,30.09,30.01,30.07,109900.0,24.9406,24.9406,24.8743,24.924,109900.0
2010-06-03 15:15:00,30.05,30.12,30.05,30.12,90800.0,24.9074,24.9654,24.9074,24.9654,90800.0
2010-06-03 15:20:00,30.12,30.19,30.1,30.19,32800.0,24.9654,25.0234,24.9489,25.0234,32800.0
2010-06-03 15:25:00,30.2,30.37,30.2,30.36,44500.0,25.0317,25.1726,25.0317,25.1644,44500.0
2010-06-03 15:30:00,30.36,30.36,30.28,30.29,60000.0,25.1644,25.1644,25.098,25.1063,60000.0
2010-06-03 15:35:00,30.3,30.42,30.3,30.33,59500.0,25.1146,25.2141,25.1146,25.1395,59500.0
2010-06-03 15:40:00,30.33,30.42,30.32,30.41,37400.0,25.1395,25.2141,25.1312,25.2058,37400.0
2010-06-03 15:45:00,30.4,30.4,30.25,30.26,70000.0,25.1975,25.1975,25.0732,25.0815,70000.0
2010-06-03 15:50:00,30.25,30.33,30.21,30.27,86800.0,25.0732,25.1395,25.04,25.0898,86800.0
2010-06-03 15:55:00,30.28,30.36,30.27,30.31,117000.0,25.098,25.1644,25.0898,25.1229,117000.0
2010-06-04 09:30:00,29.39,29.49,29.32,29.4,48900.0,24.3604,24.4432,24.3023,24.3686,48900.0
2010-06-04 09:35:00,29.4,29.47,29.33,29.4,71100.0,24.3686,24.4267,24.3106,24.3686,71100.0
2010-06-04 09:40:00,29.4,29.66,29.38,29.55,30200.0,24.3686,24.5842,24.3521,24.493,30200.0
2010-06-04 09:45:00,29.55,29.61,29.4,29.61,59200.0,24.493,24.5427,24.3686,24.5427,59200.0
2010-06-04 09:50:00,29.61,29.64,29.41,29.47,43400.0,24.5427,24.5676,24.3769,24.4267,43400.0
2010-06-04 09:55:00,29.47,29.47,29.33,29.38,30600.0,24.4267,24.4267,24.3106,24.3521,30600.0
2010-06-04 10:00:00,29.39,29.48,29.28,29.35,56500.0,24.3604,24.435,24.2692,24.3272,56500.0
2010-06-04 10:05:00,29.41,29.44,29.25,29.35,57400.0,24.3769,24.4018,24.2443,24.3272,57400.0
2010-06-04 10:10:00,29.36,29.51,29.34,29.48,32800.0,24.3355,24.4598,24.3189,24.435,32800.0
2010-06-04 10:15:00,29.48,29.48,29.28,29.42,47700.0,24.435,24.435,24.2692,24.3852,47700.0
2010-06-04 10:20:00,29.42,29.42,29.27,29.38,51900.0,24.3852,24.3852,24.2609,24.3521,51900.0
2010-06-04 10:25:00,29.36,29.43,29.31,29.33,36200.0,24.3355,24.3935,24.294,24.3106,36200.0
2010-06-04 10:30:00,29.33,29.36,29.28,29.32,39000.0,24.3106,24.3355,24.2692,24.3023,39000.0
2010-06-04 10:35:00,29.33,29.4,29.25,29.27,46100.0,24.3106,24.3686,24.2443,24.2609,46100.0
2010-06-04 10:40:00,29.26,29.3,29.22,29.22,19100.0,24.2526,24.2858,24.2194,24.2194,19100.0
2010-06-04 10:45:00,29.22,29.23,29.11,29.18,44600.0,24.2194,24.2277,24.1283,24.1863,44600.0
2010-06-04 10:50:00,29.17,29.17,29.07,29.1,34400.0,24.178,24.178,24.0951,24.12,34400.0
2010-06-04 10:55:00,29.1,29.12,29.05,29.06,15600.0,24.12,24.1366,24.0785,24.0868,15600.0
2010-06-04 11:00:00,29.05,29.06,29.0,29.06,30700.0,24.0785,24.0868,24.0371,24.0868,30700.0
2010-06-04 11:05:00,29.06,29.15,29.05,29.13,20800.0,24.0868,24.1614,24.0785,24.1449,20800.0
2010-06-04 11:10:00,29.14,29.15,29.04,29.04,24200.0,24.1531,24.1614,24.0703,24.0703,24200.0
2010-06-04 11:15:00,29.05,29.06,28.94,28.94,11100.0,24.0785,24.0868,23.9874,23.9874,11100.0
2010-06-04 11:20:00,28.94,28.94,28.81,28.81,13800.0,23.9874,23.9874,23.8796,23.8796,13800.0
2010-06-04 11:25:00,28.8,28.83,28.71,28.75,28400.0,23.8713,23.8962,23.7967,23.8299,28400.0
2010-06-04 11:30:00,28.74,28.75,28.68,28.72,29100.0,23.8216,23.8299,23.7719,23.805,29100.0
2010-06-04 11:35:00,28.71,28.77,28.67,28.71,76100.0,23.7967,23.8465,23.7636,23.7967,76100.0
2010-06-04 11:40:00,28.72,28.82,28.7,28.76,43700.0,23.805,23.8879,23.7884,23.8382,43700.0
2010-06-04 11:45:00,28.78,28.83,28.78,28.82,19300.0,23.8547,23.8962,23.8547,23.8879,19300.0
2010-06-04 11:50:00,28.81,28.85,28.78,28.82,35300.0,23.8796,23.9128,23.8547,23.8879,35300.0
2010-06-04 11:55:00,28.83,28.85,28.8,28.81,25000.0,23.8962,23.9128,23.8713,23.8796,25000.0
2010-06-04 12:00:00,28.82,28.82,28.72,28.74,52700.0,23.8879,23.8879,23.805,23.8216,52700.0
2010-06-04 12:05:00,28.73,28.74,28.65,28.69,34700.0,23.8133,23.8216,23.747,23.7802,34700.0
2010-06-04 12:10:00,28.69,28.82,28.68,28.81,21300.0,23.7802,23.8879,23.7719,23.8796,21300.0
2010-06-04 12:15:00,28.82,28.83,28.76,28.8,46000.0,23.8879,23.8962,23.8382,23.8713,46000.0
2010-06-04 12:20:00,28.78,28.81,28.77,28.79,14900.0,23.8547,23.8796,23.8465,23.863,14900.0
2010-06-04 12:25:00,28.78,28.8,28.75,28.75,27900.0,23.8547,23.8713,23.8299,23.8299,27900.0
2010-06-04 12:30:00,28.76,28.82,28.67,28.67,44500.0,23.8382,23.8879,23.7636,23.7636,44500.0
2010-06-04 12:35:00,28.67,28.69,28.6,28.62,52700.0,23.7636,23.7802,23.7056,23.7221,52700.0
2010-06-04 12:40:00,28.61,28.61,28.57,28.58,9700.0,23.7138,23.7138,23.6807,23.689,9700.0
2010-06-04 12:45:00,28.58,28.61,28.57,28.6,12500.0,23.689,23.7138,23.6807,23.7056,12500.0
2010-06-04 12:50:00,28.6,28.61,28.56,28.58,46400.0,23.7056,23.7138,23.6724,23.689,46400.0
2010-06-04 12:55:00,28.58,28.61,28.54,28.6,53300.0,23.689,23.7138,23.6558,23.7056,53300.0
2010-06-04 13:00:00,28.6,28.6,28.57,28.6,16100.0,23.7056,23.7056,23.6807,23.7056,16100.0
2010-06-04 13:05:00,28.59,28.6,28.51,28.55,20700.0,23.6973,23.7056,23.631,23.6641,20700.0
2010-06-04 13:10:00,28.55,28.57,28.45,28.47,26800.0,23.6641,23.6807,23.5812,23.5978,26800.0
2010-06-04 13:15:00,28.46,28.54,28.41,28.54,27900.0,23.5895,23.6558,23.5481,23.6558,27900.0
2010-06-04 13:20:00,28.54,28.56,28.47,28.49,16700.0,23.6558,23.6724,23.5978,23.6144,16700.0
2010-06-04 13:25:00,28.51,28.53,28.46,28.51,9700.0,23.631,23.6475,23.5895,23.631,9700.0
2010-06-04 13:30:00,28.5,28.53,28.44,28.46,34800.0,23.6227,23.6475,23.5729,23.5895,34800.0
2010-06-04 13:35:00,28.46,28.51,28.41,28.43,21300.0,23.5895,23.631,23.5481,23.5646,21300.0
2010-06-04 13:40:00,28.43,28.51,28.41,28.49,21400.0,23.5646,23.631,23.5481,23.6144,21400.0
2010-06-04 13:45:00,28.5,28.52,28.45,28.47,12900.0,23.6227,23.6392,23.5812,23.5978,12900.0
2010-06-04 13:50:00,28.48,28.5,28.4,28.41,15300.0,23.6061,23.6227,23.5398,23.5481,15300.0
2010-06-04 13:55:00,28.41,28.44,28.27,28.3,97800.0,23.5481,23.5729,23.432,23.4569,97800.0
2010-06-04 14:00:00,28.29,28.31,28.16,28.19,80600.0,23.4486,23.4652,23.3409,23.3657,80600.0
2010-06-04 14:05:00,28.19,28.25,28.18,28.23,35300.0,23.3657,23.4154,23.3574,23.3989,35300.0
2010-06-04 14:10:00,28.22,28.29,28.2,28.27,35500.0,23.3906,23.4486,23.374,23.432,35500.0
2010-06-04 14:15:00,28.27,28.29,28.23,28.26,45700.0,23.432,23.4486,23.3989,23.4237,45700.0
2010-06-04 14:20:00,28.25,28.32,28.21,28.25,86500.0,23.4154,23.4735,23.3823,23.4154,86500.0
2010-06-04 14:25:00,28.25,28.26,28.12,28.2,62100.0,23.4154,23.4237,23.3077,23.374,62100.0
2010-06-04 14:30:00,28.18,28.21,28.16,28.2,39300.0,23.3574,23.3823,23.3409,23.374,39300.0
2010-06-04 14:35:00,28.2,28.23,28.14,28.16,62400.0,23.374,23.3989,23.3243,23.3409,62400.0
2010-06-04 14:40:00,28.15,28.18,28.12,28.14,18500.0,23.3326,23.3574,23.3077,23.3243,18500.0
2010-06-04 14:45:00,28.14,28.15,28.01,28.02,82800.0,23.3243,23.3326,23.2165,23.2248,82800.0
2010-06-04 14:50:00,28.02,28.02,27.82,27.85,149000.0,23.2248,23.2248,23.059,23.0839,149000.0
2010-06-04 14:55:00,27.85,27.87,27.75,27.77,135100.0,23.0839,23.1005,23.001,23.0176,135100.0
2010-06-04 15:00:00,27.77,27.88,27.74,27.86,252900.0,23.0176,23.1088,22.9927,23.0922,252900.0
2010-06-04 15:05:00,27.87,27.97,27.8,27.97,288400.0,23.1005,23.1834,23.0425,23.1834,288400.0
2010-06-04 15:10:00,27.97,27.98,27.89,27.91,104600.0,23.1834,23.1917,23.1171,23.1336,104600.0
2010-06-04 15:15:00,27.91,28.0,27.8,27.94,78800.0,23.1336,23.2082,23.0425,23.1585,78800.0
2010-06-04 15:20:00,27.94,27.97,27.89,27.9,86000.0,23.1585,23.1834,23.1171,23.1253,86000.0
2010-06-04 15:25:00,27.9,27.92,27.83,27.89,51300.0,23.1253,23.1419,23.0673,23.1171,51300.0
2010-06-04 15:30:00,27.89,27.97,27.86,27.87,74000.0,23.1171,23.1834,23.0922,23.1005,74000.0
2010-06-04 15:35:00,27.88,27.97,27.86,27.91,59800.0,23.1088,23.1834,23.0922,23.1336,59800.0
2010-06-04 15:40:00,27.91,27.96,27.76,27.85,141200.0,23.1336,23.1751,23.0093,23.0839,141200.0
2010-06-04 15:45:00,27.86,28.01,27.85,27.97,189300.0,23.0922,23.2165,23.0839,23.1834,189300.0
2010-06-04 15:50:00,27.97,28.0,27.72,27.8,228700.0,23.1834,23.2082,22.9762,23.0425,228700.0
2010-06-04 15:55:00,27.81,27.92,27.8,27.92,284700.0,23.0507,23.1419,23.0425,23.1419,284700.0
2010-06-07 09:30:00,28.26,28.33,28.13,28.15,73300.0,23.4237,23.4818,23.316,23.3326,73300.0
2010-06-07 09:35:00,28.12,28.15,27.97,27.97,21400.0,23.3077,23.3326,23.1834,23.1834,21400.0
2010-06-07 09:40:00,27.99,28.0,27.9,27.9,48900.0,23.1999,23.2082,23.1253,23.1253,48900.0
2010-06-07 09:45:00,27.9,28.28,27.88,28.27,35300.0,23.1253,23.4403,23.1088,23.432,35300.0
2010-06-07 09:50:00,28.25,28.49,28.17,28.44,38100.0,23.4154,23.6144,23.3491,23.5729,38100.0
2010-06-07 09:55:00,28.46,28.55,28.39,28.48,19200.0,23.5895,23.6641,23.5315,23.6061,19200.0
2010-06-07 10:00:00,28.48,28.48,28.31,28.44,35400.0,23.6061,23.6061,23.4652,23.5729,35400.0
2010-06-07 10:05:00,28.41,28.44,28.32,28.34,41200.0,23.5481,23.5729,23.4735,23.49,41200.0
2010-06-07 10:10:00,28.33,28.35,28.24,28.25,88300.0,23.4818,23.4983,23.4072,23.4154,88300.0
2010-06-07 10:15:00,28.27,28.28,28.17,28.18,24000.0,23.432,23.4403,23.3491,23.3574,24000.0
2010-06-07 10:20:00,28.19,28.2,28.1,28.17,30800.0,23.3657,23.374,23.2911,23.3491,30800.0
2010-06-07 10:25:00,28.2,28.23,28.06,28.11,25100.0,23.374,23.3989,23.258,23.2994,25100.0
2010-06-07 10:30:00,28.11,28.11,27.94,27.94,31100.0,23.2994,23.2994,23.1585,23.1585,31100.0
2010-06-07 10:35:00,27.95,28.01,27.82,27.85,73900.0,23.1668,23.2165,23.059,23.0839,73900.0
2010-06-07 10:40:00,27.85,27.95,27.84,27.87,25100.0,23.0839,23.1668,23.0756,23.1005,25100.0
2010-06-07 10:45:00,27.87,27.88,27.82,27.82,22200.0,23.1005,23.1088,23.059,23.059,22200.0
2010-06-07 10:50:00,27.84,27.9,27.65,27.69,51500.0,23.0756,23.1253,22.9181,22.9513,51500.0
2010-06-07 10:55:00,27.69,27.69,27.48,27.5,38500.0,22.9513,22.9513,22.7772,22.7938,38500.0
2010-06-07 11:00:00,27.52,27.6,27.5,27.57,30900.0,22.8104,22.8767,22.7938,22.8518,30900.0
2010-06-07 11:05:00,27.57,27.58,27.52,27.58,14900.0,22.8518,22.8601,22.8104,22.8601,14900.0
2010-06-07 11:10:00,27.58,27.58,27.45,27.48,14700.0,22.8601,22.8601,22.7524,22.7772,14700.0
2010-06-07 11:15:00,27.45,27.48,27.41,27.47,14900.0,22.7524,22.7772,22.7192,22.7689,14900.0
2010-06-07 11:20:00,27.47,27.49,27.42,27.49,50800.0,22.7689,22.7855,22.7275,22.7855,50800.0
2010-06-07 11:25:00,27.49,27.61,27.49,27.56,17900.0,22.7855,22.885,22.7855,22.8435,17900.0
2010-06-07 11:30:00,27.56,27.58,27.52,27.55,10900.0,22.8435,22.8601,22.8104,22.8352,10900.0
2010-06-07 11:35:00,27.55,27.6,27.52,27.56,5400.0,22.8352,22.8767,22.8104,22.8435,5400.0
2010-06-07 11:40:00,27.55,27.61,27.55,27.59,15500.0,22.8352,22.885,22.8352,22.8684,15500.0
2010-06-07 11:45:00,27.58,27.62,27.49,27.51,10400.0,22.8601,22.8933,22.7855,22.8021,10400.0
2010-06-07 11:50:00,27.53,27.56,27.49,27.49,22100.0,22.8187,22.8435,22.7855,22.7855,22100.0
2010-06-07 11:55:00,27.5,27.62,27.45,27.6,13300.0,22.7938,22.8933,22.7524,22.8767,13300.0
2010-06-07 12:00:00,27.59,27.76,27.56,27.74,31700.0,22.8684,23.0093,22.8435,22.9927,31700.0
2010-06-07 12:05:00,27.73,27.82,27.73,27.8,27000.0,22.9844,23.059,22.9844,23.0425,27000.0
2010-06-07 12:10:00,27.81,27.84,27.7,27.7,14700.0,23.0507,23.0756,22.9596,22.9596,14700.0
2010-06-07 12:15:00,27.7,27.71,27.65,27.66,10800.0,22.9596,22.9679,22.9181,22.9264,10800.0
2010-06-07 12:20:00,27.67,27.73,27.66,27.72,13600.0,22.9347,22.9844,22.9264,22.9762,13600.0
2010-06-07 12:25:00,27.72,27.74,27.62,27.62,10100.0,22.9762,22.9927,22.8933,22.8933,10100.0
2010-06-07 12:30:00,27.62,27.66,27.62,27.65,8000.0,22.8933,22.9264,22.8933,22.9181,8000.0
2010-06-07 12:35:00,27.65,27.66,27.6,27.65,8300.0,22.9181,22.9264,22.8767,22.9181,8300.0
2010-06-07 12:40:00,27.65,27.74,27.65,27.71,17700.0,22.9181,22.9927,22.9181,22.9679,17700.0
2010-06-07 12:45:00,27.7,27.74,27.62,27.62,16800.0,22.9596,22.9927,22.8933,22.8933,16800.0
2010-06-07 12:50:00,27.62,27.77,27.62,27.73,15000.0,22.8933,23.0176,22.8933,22.9844,15000.0
2010-06-07 12:55:00,27.73,27.76,27.68,27.71,28300.0,22.9844,23.0093,22.943,22.9679,28300.0
2010-06-07 13:00:00,27.7,27.7,27.57,27.62,14000.0,22.9596,22.9596,22.8518,22.8933,14000.0
2010-06-07 13:05:00,27.63,27.66,27.58,27.6,23200.0,22.9016,22.9264,22.8601,22.8767,23200.0
2010-06-07 13:10:00,27.59,27.6,27.55,27.56,14200.0,22.8684,22.8767,22.8352,22.8435,14200.0
2010-06-07 13:15:00,27.56,27.64,27.55,27.61,30000.0,22.8435,22.9098,22.8352,22.885,30000.0
2010-06-07 13:20:00,27.63,27.65,27.56,27.57,21500.0,22.9016,22.9181,22.8435,22.8518,21500.0
2010-06-07 13:25:00,27.58,27.59,27.52,27.59,50800.0,22.8601,22.8684,22.8104,22.8684,50800.0
2010-06-07 13:30:00,27.59,27.68,27.58,27.64,28400.0,22.8684,22.943,22.8601,22.9098,28400.0
2010-06-07 13:35:00,27.64,27.69,27.53,27.55,52600.0,22.9098,22.9513,22.8187,22.8352,52600.0
2010-06-07 13:40:00,27.54,27.58,27.51,27.51,25100.0,22.827,22.8601,22.8021,22.8021,25100.0
2010-06-07 13:45:00,27.51,27.56,27.43,27.43,37000.0,22.8021,22.8435,22.7358,22.7358,37000.0
2010-06-07 13:50:00,27.43,27.5,27.43,27.45,79000.0,22.7358,22.7938,22.7358,22.7524,79000.0
2010-06-07 13:55:00,27.45,27.5,27.44,27.47,44800.0,22.7524,22.7938,22.7441,22.7689,44800.0
2010-06-07 14:00:00,27.47,27.5,27.41,27.47,71800.0,22.7689,22.7938,22.7192,22.7689,71800.0
2010-06-07 14:05:00,27.47,27.47,27.41,27.44,90300.0,22.7689,22.7689,22.7192,22.7441,90300.0
2010-06-07 14:10:00,27.44,27.47,27.41,27.42,61900.0,22.7441,22.7689,22.7192,22.7275,61900.0
2010-06-07 14:15:00,27.42,27.42,27.37,27.4,38500.0,22.7275,22.7275,22.686,22.7109,38500.0
2010-06-07 14:20:00,27.4,27.44,27.33,27.35,35700.0,22.7109,22.7441,22.6529,22.6695,35700.0
2010-06-07 14:25:00,27.35,27.42,27.34,27.36,33500.0,22.6695,22.7275,22.6612,22.6778,33500.0
2010-06-07 14:30:00,27.35,27.39,27.26,27.26,55900.0,22.6695,22.7026,22.5949,22.5949,55900.0
2010-06-07 14:35:00,27.25,27.32,27.22,27.25,47200.0,22.5866,22.6446,22.5617,22.5866,47200.0
2010-06-07 14:40:00,27.25,27.26,27.2,27.22,35000.0,22.5866,22.5949,22.5451,22.5617,35000.0
2010-06-07 14:45:00,27.21,27.21,26.99,26.99,66200.0,22.5534,22.5534,22.3711,22.3711,66200.0
2010-06-07 14:50:00,27.0,27.0,26.9,26.96,142500.0,22.3794,22.3794,22.2965,22.3462,142500.0
2010-06-07 14:55:00,26.95,27.01,26.92,26.97,47700.0,22.3379,22.3877,22.3131,22.3545,47700.0
2010-06-07 15:00:00,26.94,27.11,26.94,27.07,54000.0,22.3296,22.4705,22.3296,22.4374,54000.0
2010-06-07 15:05:00,27.07,27.18,27.06,27.13,88700.0,22.4374,22.5286,22.4291,22.4871,88700.0
2010-06-07 15:10:00,27.11,27.15,27.02,27.04,63500.0,22.4705,22.5037,22.3959,22.4125,63500.0
2010-06-07 15:15:00,27.03,27.06,26.89,26.92,170800.0,22.4042,22.4291,22.2882,22.3131,170800.0
2010-06-07 15:20:00,26.92,26.92,26.73,26.79,156600.0,22.3131,22.3131,22.1556,22.2053,156600.0
2010-06-07 15:25:00,26.79,26.79,26.61,26.62,108800.0,22.2053,22.2053,22.0561,22.0644,108800.0
2010-06-07 15:30:00,26.63,26.72,26.61,26.7,107800.0,22.0727,22.1473,22.0561,22.1307,107800.0
2010-06-07 15:35:00,26.7,26.79,26.69,26.69,129700.0,22.1307,22.2053,22.1224,22.1224,129700.0
2010-06-07 15:40:00,26.7,26.73,26.6,26.72,182500.0,22.1307,22.1556,22.0478,22.1473,182500.0
2010-06-07 15:45:00,26.71,26.78,26.67,26.69,151300.0,22.139,22.197,22.1058,22.1224,151300.0
2010-06-07 15:50:00,26.7,26.77,26.66,26.67,181800.0,22.1307,22.1887,22.0976,22.1058,181800.0
2010-06-07 15:55:00,26.67,26.68,26.6,26.65,309200.0,22.1058,22.1141,22.0478,22.0893,309200.0
2010-06-08 09:30:00,26.99,26.99,26.77,26.97,48100.0,22.3711,22.3711,22.1887,22.3545,48100.0
2010-06-08 09:35:00,26.97,27.17,26.94,27.13,47500.0,22.3545,22.5203,22.3296,22.4871,47500.0
2010-06-08 09:40:00,27.13,27.13,26.89,26.92,13300.0,22.4871,22.4871,22.2882,22.3131,13300.0
2010-06-08 09:45:00,26.92,26.92,26.66,26.7,57100.0,22.3131,22.3131,22.0976,22.1307,57100.0
2010-06-08 09:50:00,26.71,26.71,26.51,26.59,61100.0,22.139,22.139,21.9732,22.0395,61100.0
2010-06-08 09:55:00,26.59,26.72,26.58,26.7,103300.0,22.0395,22.1473,22.0312,22.1307,103300.0
2010-06-08 10:00:00,26.67,26.83,26.66,26.8,47900.0,22.1058,22.2385,22.0976,22.2136,47900.0
2010-06-08 10:05:00,26.8,26.94,26.77,26.88,44600.0,22.2136,22.3296,22.1887,22.2799,44600.0
2010-06-08 10:10:00,26.89,26.89,26.73,26.77,42500.0,22.2882,22.2882,22.1556,22.1887,42500.0
2010-06-08 10:15:00,26.75,26.76,26.58,26.6,52900.0,22.1722,22.1804,22.0312,22.0478,52900.0
2010-06-08 10:20:00,26.6,26.6,26.39,26.48,209900.0,22.0478,22.0478,21.8738,21.9484,209900.0
2010-06-08 10:25:00,26.47,26.59,26.4,26.59,30900.0,21.9401,22.0395,21.882,22.0395,30900.0
2010-06-08 10:30:00,26.59,26.61,26.48,26.55,40000.0,22.0395,22.0561,21.9484,22.0064,40000.0
2010-06-08 10:35:00,26.54,26.56,26.41,26.41,49600.0,21.9981,22.0147,21.8903,21.8903,49600.0
2010-06-08 10:40:00,26.4,26.41,26.26,26.31,57500.0,21.882,21.8903,21.766,21.8075,57500.0
2010-06-08 10:45:00,26.31,26.32,26.07,26.09,70300.0,21.8075,21.8157,21.6085,21.6251,70300.0
2010-06-08 10:50:00,26.09,26.32,26.06,26.27,53800.0,21.6251,21.8157,21.6002,21.7743,53800.0
2010-06-08 10:55:00,26.27,26.45,26.27,26.43,63600.0,21.7743,21.9235,21.7743,21.9069,63600.0
2010-06-08 11:00:00,26.42,26.52,26.39,26.44,41600.0,21.8986,21.9815,21.8738,21.9152,41600.0
2010-06-08 11:05:00,26.44,26.45,26.19,26.3,28000.0,21.9152,21.9235,21.708,21.7992,28000.0
2010-06-08 11:10:00,26.3,26.39,26.16,26.17,43100.0,21.7992,21.8738,21.6831,21.6914,43100.0
2010-06-08 11:15:00,26.16,26.36,26.15,26.31,26600.0,21.6831,21.8489,21.6748,21.8075,26600.0
2010-06-08 11:20:00,26.32,26.5,26.32,26.48,83500.0,21.8157,21.9649,21.8157,21.9484,83500.0
2010-06-08 11:25:00,26.48,26.51,26.31,26.33,31300.0,21.9484,21.9732,21.8075,21.824,31300.0
2010-06-08 11:30:00,26.33,26.56,26.33,26.5,63700.0,21.824,22.0147,21.824,21.9649,63700.0
2010-06-08 11:35:00,26.51,26.59,26.45,26.5,129900.0,21.9732,22.0395,21.9235,21.9649,129900.0
2010-06-08 11:40:00,26.49,26.5,26.33,26.35,80800.0,21.9566,21.9649,21.824,21.8406,80800.0
2010-06-08 11:45:00,26.35,26.4,26.3,26.4,55000.0,21.8406,21.882,21.7992,21.882,55000.0
2010-06-08 11:50:00,26.42,26.68,26.42,26.68,42300.0,21.8986,22.1141,21.8986,22.1141,42300.0
2010-06-08 11:55:00,26.68,26.75,26.61,26.61,40800.0,22.1141,22.1722,22.0561,22.0561,40800.0
2010-06-08 12:00:00,26.61,26.7,26.51,26.54,25900.0,22.0561,22.1307,21.9732,21.9981,25900.0
2010-06-08 12:05:00,26.53,26.56,26.44,26.44,15200.0,21.9898,22.0147,21.9152,21.9152,15200.0
2010-06-08 12:10:00,26.45,26.45,26.38,26.4,28400.0,21.9235,21.9235,21.8655,21.882,28400.0
2010-06-08 12:15:00,26.39,26.47,26.35,26.47,34200.0,21.8738,21.9401,21.8406,21.9401,34200.0
2010-06-08 12:20:00,26.48,26.5,26.4,26.43,8000.0,21.9484,21.9649,21.882,21.9069,8000.0
2010-06-08 12:25:00,26.42,26.44,26.4,26.44,3400.0,21.8986,21.9152,21.882,21.9152,3400.0
2010-06-08 12:30:00,26.43,26.5,26.4,26.48,9600.0,21.9069,21.9649,21.882,21.9484,9600.0
2010-06-08 12:35:00,26.46,26.53,26.42,26.53,10300.0,21.9318,21.9898,21.8986,21.9898,10300.0
2010-06-08 12:40:00,26.53,26.64,26.53,26.64,24600.0,21.9898,22.081,21.9898,22.081,24600.0
2010-06-08 12:45:00,26.62,26.62,26.54,26.6,11300.0,22.0644,22.0644,21.9981,22.0478,11300.0
2010-06-08 12:50:00,26.59,26.64,26.59,26.62,15800.0,22.0395,22.081,22.0395,22.0644,15800.0
2010-06-08 12:55:00,26.62,26.66,26.59,26.66,31300.0,22.0644,22.0976,22.0395,22.0976,31300.0
2010-06-08 13:00:00,26.66,26.79,26.66,26.75,23400.0,22.0976,22.2053,22.0976,22.1722,23400.0
2010-06-08 13:05:00,26.75,26.75,26.53,26.54,14700.0,22.1722,22.1722,21.9898,21.9981,14700.0
2010-06-08 13:10:00,26.55,26.55,26.44,26.44,4000.0,22.0064,22.0064,21.9152,21.9152,4000.0
2010-06-08 13:15:00,26.43,26.43,26.37,26.42,8300.0,21.9069,21.9069,21.8572,21.8986,8300.0
2010-06-08 13:20:00,26.43,26.47,26.35,26.35,10500.0,21.9069,21.9401,21.8406,21.8406,10500.0
2010-06-08 13:25:00,26.36,26.5,26.36,26.39,22200.0,21.8489,21.9649,21.8489,21.8738,22200.0
2010-06-08 13:30:00,26.41,26.45,26.22,26.22,23700.0,21.8903,21.9235,21.7329,21.7329,23700.0
2010-06-08 13:35:00,26.21,26.29,26.2,26.28,24300.0,21.7246,21.7909,21.7163,21.7826,24300.0
2010-06-08 13:40:00,26.27,26.32,26.24,26.31,11000.0,21.7743,21.8157,21.7494,21.8075,11000.0
2010-06-08 13:45:00,26.32,26.32,26.17,26.17,15700.0,21.8157,21.8157,21.6914,21.6914,15700.0
2010-06-08 13:50:00,26.18,26.2,26.12,26.12,21100.0,21.6997,21.7163,21.65,21.65,21100.0
2010-06-08 13:55:00,26.12,26.24,26.09,26.24,13300.0,21.65,21.7494,21.6251,21.7494,13300.0
2010-06-08 14:00:00,26.24,26.31,26.24,26.3,11100.0,21.7494,21.8075,21.7494,21.7992,11100.0
2010-06-08 14:05:00,26.29,26.29,26.17,26.17,11300.0,21.7909,21.7909,21.6914,21.6914,11300.0
2010-06-08 14:10:00,26.18,26.18,26.09,26.18,23400.0,21.6997,21.6997,21.6251,21.6997,23400.0
2010-06-08 14:15:00,26.18,26.38,26.16,26.38,29200.0,21.6997,21.8655,21.6831,21.8655,29200.0
2010-06-08 14:20:00,26.39,26.5,26.35,26.5,28100.0,21.8738,21.9649,21.8406,21.9649,28100.0
2010-06-08 14:25:00,26.53,26.61,26.46,26.47,25500.0,21.9898,22.0561,21.9318,21.9401,25500.0
2010-06-08 14:30:00,26.47,26.53,26.41,26.49,53200.0,21.9401,21.9898,21.8903,21.9566,53200.0
2010-06-08 14:35:00,26.49,26.6,26.48,26.53,14600.0,21.9566,22.0478,21.9484,21.9898,14600.0
2010-06-08 14:40:00,26.52,26.71,26.51,26.7,18800.0,21.9815,22.139,21.9732,22.1307,18800.0
2010-06-08 14:45:00,26.68,26.68,26.55,26.6,21900.0,22.1141,22.1141,22.0064,22.0478,21900.0
2010-06-08 14:50:00,26.62,26.63,26.46,26.47,28300.0,22.0644,22.0727,21.9318,21.9401,28300.0
2010-06-08 14:55:00,26.46,26.59,26.41,26.45,36200.0,21.9318,22.0395,21.8903,21.9235,36200.0
2010-06-08 15:00:00,26.46,26.59,26.43,26.52,34500.0,21.9318,22.0395,21.9069,21.9815,34500.0
2010-06-08 15:05:00,26.54,26.56,26.47,26.51,38900.0,21.9981,22.0147,21.9401,21.9732,38900.0
2010-06-08 15:10:00,26.51,26.53,26.37,26.4,41300.0,21.9732,21.9898,21.8572,21.882,41300.0
2010-06-08 15:15:00,26.42,26.42,26.27,26.34,69600.0,21.8986,21.8986,21.7743,21.8323,69600.0
2010-06-08 15:20:00,26.33,26.47,26.33,26.38,69600.0,21.824,21.9401,21.824,21.8655,69600.0
2010-06-08 15:25:00,26.39,26.61,26.38,26.6,93700.0,21.8738,22.0561,21.8655,22.0478,93700.0
2010-06-08 15:30:00,26.6,26.73,26.58,26.59,146700.0,22.0478,22.1556,22.0312,22.0395,146700.0
2010-06-08 15:35:00,26.6,26.82,26.56,26.8,116500.0,22.0478,22.2302,22.0147,22.2136,116500.0
2010-06-08 15:40:00,26.8,26.93,26.73,26.91,88900.0,22.2136,22.3213,22.1556,22.3048,88900.0
2010-06-08 15:45:00,26.91,26.91,26.76,26.83,111000.0,22.3048,22.3048,22.1804,22.2385,111000.0
2010-06-08 15:50:00,26.83,26.97,26.83,26.88,81200.0,22.2385,22.3545,22.2385,22.2799,81200.0
2010-06-08 15:55:00,26.88,26.91,26.82,26.87,172600.0,22.2799,22.3048,22.2302,22.2716,172600.0
2010-06-09 09:30:00,27.47,27.47,27.28,27.43,184900.0,22.7689,22.7689,22.6115,22.7358,184900.0
2010-06-09 09:35:00,27.43,27.61,27.43,27.52,65500.0,22.7358,22.885,22.7358,22.8104,65500.0
2010-06-09 09:40:00,27.52,27.61,27.47,27.5,33500.0,22.8104,22.885,22.7689,22.7938,33500.0
2010-06-09 09:45:00,27.49,27.5,27.42,27.44,40100.0,22.7855,22.7938,22.7275,22.7441,40100.0
2010-06-09 09:50:00,27.43,27.55,27.43,27.52,61200.0,22.7358,22.8352,22.7358,22.8104,61200.0
2010-06-09 09:55:00,27.51,27.64,27.5,27.51,47500.0,22.8021,22.9098,22.7938,22.8021,47500.0
2010-06-09 10:00:00,27.52,27.58,27.41,27.48,61700.0,22.8104,22.8601,22.7192,22.7772,61700.0
2010-06-09 10:05:00,27.48,27.5,27.3,27.31,52400.0,22.7772,22.7938,22.628,22.6363,52400.0
2010-06-09 10:10:00,27.32,27.41,27.32,27.4,35200.0,22.6446,22.7192,22.6446,22.7109,35200.0
2010-06-09 10:15:00,27.4,27.55,27.4,27.5,34300.0,22.7109,22.8352,22.7109,22.7938,34300.0
2010-06-09 10:20:00,27.49,27.59,27.49,27.59,24200.0,22.7855,22.8684,22.7855,22.8684,24200.0
2010-06-09 10:25:00,27.6,27.62,27.53,27.53,42500.0,22.8767,22.8933,22.8187,22.8187,42500.0
2010-06-09 10:30:00,27.53,27.61,27.48,27.59,44900.0,22.8187,22.885,22.7772,22.8684,44900.0
2010-06-09 10:35:00,27.6,27.62,27.49,27.53,40600.0,22.8767,22.8933,22.7855,22.8187,40600.0
2010-06-09 10:40:00,27.52,27.55,27.45,27.51,32100.0,22.8104,22.8352,22.7524,22.8021,32100.0
2010-06-09 10:45:00,27.51,27.73,27.5,27.69,63200.0,22.8021,22.9844,22.7938,22.9513,63200.0
2010-06-09 10:50:00,27.69,27.83,27.69,27.82,33200.0,22.9513,23.0673,22.9513,23.059,33200.0
2010-06-09 10:55:00,27.82,27.9,27.81,27.89,47200.0,23.059,23.1253,23.0507,23.1171,47200.0
2010-06-09 11:00:00,27.91,28.02,27.88,28.0,36000.0,23.1336,23.2248,23.1088,23.2082,36000.0
2010-06-09 11:05:00,28.02,28.21,28.02,28.17,65500.0,23.2248,23.3823,23.2248,23.3491,65500.0
2010-06-09 11:10:00,28.18,28.19,28.08,28.09,42100.0,23.3574,23.3657,23.2745,23.2828,42100.0
2010-06-09 11:15:00,28.1,28.1,28.0,28.02,45500.0,23.2911,23.2911,23.2082,23.2248,45500.0
2010-06-09 11:20:00,28.03,28.11,28.02,28.06,66800.0,23.2331,23.2994,23.2248,23.258,66800.0
2010-06-09 11:25:00,28.08,28.25,28.07,28.19,35600.0,23.2745,23.4154,23.2663,23.3657,35600.0
2010-06-09 11:30:00,28.2,28.24,28.19,28.21,27000.0,23.374,23.4072,23.3657,23.3823,27000.0
2010-06-09 11:35:00,28.21,28.22,28.12,28.13,44000.0,23.3823,23.3906,23.3077,23.316,44000.0
2010-06-09 11:40:00,28.13,28.13,27.99,27.99,52100.0,23.316,23.316,23.1999,23.1999,52100.0
2010-06-09 11:45:00,28.0,28.0,27.85,27.85,21700.0,23.2082,23.2082,23.0839,23.0839,21700.0
2010-06-09 11:50:00,27.85,27.96,27.79,27.96,24400.0,23.0839,23.1751,23.0342,23.1751,24400.0
2010-06-09 11:55:00,27.96,27.97,27.91,27.91,20300.0,23.1751,23.1834,23.1336,23.1336,20300.0
2010-06-09 12:00:00,27.91,27.92,27.88,27.92,17200.0,23.1336,23.1419,23.1088,23.1419,17200.0
2010-06-09 12:05:00,27.9,27.91,27.85,27.91,20400.0,23.1253,23.1336,23.0839,23.1336,20400.0
2010-06-09 12:10:00,27.91,27.95,27.91,27.94,15800.0,23.1336,23.1668,23.1336,23.1585,15800.0
2010-06-09 12:15:00,27.94,27.96,27.92,27.93,24800.0,23.1585,23.1751,23.1419,23.1502,24800.0
2010-06-09 12:20:00,27.94,28.0,27.93,27.98,39600.0,23.1585,23.2082,23.1502,23.1917,39600.0
2010-06-09 12:25:00,27.98,28.02,27.97,27.97,22200.0,23.1917,23.2248,23.1834,23.1834,22200.0
2010-06-09 12:30:00,27.98,27.99,27.9,27.91,26200.0,23.1917,23.1999,23.1253,23.1336,26200.0
2010-06-09 12:35:00,27.91,28.09,27.84,28.05,213500.0,23.1336,23.2828,23.0756,23.2497,213500.0
2010-06-09 12:40:00,28.05,28.05,27.9,27.9,28200.0,23.2497,23.2497,23.1253,23.1253,28200.0
2010-06-09 12:45:00,27.89,27.99,27.88,27.99,10300.0,23.1171,23.1999,23.1088,23.1999,10300.0
2010-06-09 12:50:00,27.99,28.03,27.98,28.01,19800.0,23.1999,23.2331,23.1917,23.2165,19800.0
2010-06-09 12:55:00,28.0,28.0,27.91,27.93,30200.0,23.2082,23.2082,23.1336,23.1502,30200.0
2010-06-09 13:00:00,27.93,27.98,27.88,27.89,34300.0,23.1502,23.1917,23.1088,23.1171,34300.0
2010-06-09 13:05:00,27.9,27.94,27.86,27.88,31200.0,23.1253,23.1585,23.0922,23.1088,31200.0
2010-06-09 13:10:00,27.87,27.9,27.85,27.87,17300.0,23.1005,23.1253,23.0839,23.1005,17300.0
2010-06-09 13:15:00,27.87,28.0,27.86,28.0,19200.0,23.1005,23.2082,23.0922,23.2082,19200.0
2010-06-09 13:20:00,28.0,28.05,28.0,28.04,25600.0,23.2082,23.2497,23.2082,23.2414,25600.0
2010-06-09 13:25:00,28.04,28.05,27.98,27.99,17900.0,23.2414,23.2497,23.1917,23.1999,17900.0
2010-06-09 13:30:00,27.99,28.03,27.92,27.94,23700.0,23.1999,23.2331,23.1419,23.1585,23700.0
2010-06-09 13:35:00,27.93,27.98,27.91,27.92,31000.0,23.1502,23.1917,23.1336,23.1419,31000.0
2010-06-09 13:40:00,27.91,27.93,27.84,27.91,34000.0,23.1336,23.1502,23.0756,23.1336,34000.0
2010-06-09 13:45:00,27.92,27.98,27.8,27.84,49800.0,23.1419,23.1917,23.0425,23.0756,49800.0
2010-06-09 13:50:00,27.84,27.86,27.78,27.81,48900.0,23.0756,23.0922,23.0259,23.0507,48900.0
2010-06-09 13:55:00,27.81,27.82,27.72,27.79,66800.0,23.0507,23.059,22.9762,23.0342,66800.0
2010-06-09 14:00:00,27.82,27.82,27.66,27.67,69200.0,23.059,23.059,22.9264,22.9347,69200.0
2010-06-09 14:05:00,27.67,27.7,27.61,27.66,35500.0,22.9347,22.9596,22.885,22.9264,35500.0
2010-06-09 14:10:00,27.65,27.78,27.61,27.78,49500.0,22.9181,23.0259,22.885,23.0259,49500.0
2010-06-09 14:15:00,27.79,27.85,27.71,27.74,21900.0,23.0342,23.0839,22.9679,22.9927,21900.0
2010-06-09 14:20:00,27.75,27.75,27.64,27.65,38000.0,23.001,23.001,22.9098,22.9181,38000.0
2010-06-09 14:25:00,27.65,27.72,27.6,27.72,52600.0,22.9181,22.9762,22.8767,22.9762,52600.0
2010-06-09 14:30:00,27.72,27.74,27.68,27.69,53700.0,22.9762,22.9927,22.943,22.9513,53700.0
2010-06-09 14:35:00,27.69,27.76,27.69,27.76,23900.0,22.9513,23.0093,22.9513,23.0093,23900.0
2010-06-09 14:40:00,27.75,27.75,27.66,27.67,15500.0,23.001,23.001,22.9264,22.9347,15500.0
2010-06-09 14:45:00,27.67,27.73,27.57,27.63,160800.0,22.9347,22.9844,22.8518,22.9016,160800.0
2010-06-09 14:50:00,27.61,27.66,27.56,27.56,94300.0,22.885,22.9264,22.8435,22.8435,94300.0
2010-06-09 14:55:00,27.55,27.56,27.41,27.41,53100.0,22.8352,22.8435,22.7192,22.7192,53100.0
2010-06-09 15:00:00,27.4,27.44,27.39,27.41,87000.0,22.7109,22.7441,22.7026,22.7192,87000.0
2010-06-09 15:05:00,27.41,27.44,27.4,27.4,74000.0,22.7192,22.7441,22.7109,22.7109,74000.0
2010-06-09 15:10:00,27.4,27.41,27.12,27.14,119800.0,22.7109,22.7192,22.4788,22.4954,119800.0
2010-06-09 15:15:00,27.16,27.17,26.96,27.05,95900.0,22.512,22.5203,22.3462,22.4208,95900.0
2010-06-09 15:20:00,27.03,27.04,26.87,27.04,148400.0,22.4042,22.4125,22.2716,22.4125,148400.0
2010-06-09 15:25:00,27.03,27.17,27.01,27.12,72800.0,22.4042,22.5203,22.3877,22.4788,72800.0
2010-06-09 15:30:00,27.14,27.14,26.84,26.85,139100.0,22.4954,22.4954,22.2467,22.255,139100.0
2010-06-09 15:35:00,26.84,26.92,26.74,26.8,84800.0,22.2467,22.3131,22.1639,22.2136,84800.0
2010-06-09 15:40:00,26.79,26.84,26.69,26.75,117200.0,22.2053,22.2467,22.1224,22.1722,117200.0
2010-06-09 15:45:00,26.76,26.78,26.6,26.63,132100.0,22.1804,22.197,22.0478,22.0727,132100.0
2010-06-09 15:50:00,26.63,26.67,26.56,26.67,219100.0,22.0727,22.1058,22.0147,22.1058,219100.0
2010-06-09 15:55:00,26.67,27.02,26.58,26.8,455100.0,22.1058,22.3959,22.0312,22.2136,455100.0
2010-06-10 09:30:00,28.04,28.05,27.8,28.0,123300.0,23.2414,23.2497,23.0425,23.2082,123300.0
2010-06-10 09:35:00,27.97,28.01,27.82,27.82,53600.0,23.1834,23.2165,23.059,23.059,53600.0
2010-06-10 09:40:00,27.83,27.88,27.65,27.82,89700.0,23.0673,23.1088,22.9181,23.059,89700.0
2010-06-10 09:45:00,27.82,27.85,27.74,27.85,40700.0,23.059,23.0839,22.9927,23.0839,40700.0
2010-06-10 09:50:00,27.85,28.04,27.84,28.01,43400.0,23.0839,23.2414,23.0756,23.2165,43400.0
2010-06-10 09:55:00,28.02,28.09,27.93,28.09,42500.0,23.2248,23.2828,23.1502,23.2828,42500.0
2010-06-10 10:00:00,28.1,28.21,28.1,28.2,115500.0,23.2911,23.3823,23.2911,23.374,115500.0
2010-06-10 10:05:00,28.21,28.22,28.04,28.04,141600.0,23.3823,23.3906,23.2414,23.2414,141600.0
2010-06-10 10:10:00,28.03,28.13,28.02,28.08,152200.0,23.2331,23.316,23.2248,23.2745,152200.0
2010-06-10 10:15:00,28.09,28.09,28.01,28.01,17000.0,23.2828,23.2828,23.2165,23.2165,17000.0
2010-06-10 10:20:00,28.02,28.05,27.97,27.99,99000.0,23.2248,23.2497,23.1834,23.1999,99000.0
2010-06-10 10:25:00,27.97,27.98,27.83,27.85,46400.0,23.1834,23.1917,23.0673,23.0839,46400.0
2010-06-10 10:30:00,27.84,27.9,27.83,27.9,49000.0,23.0756,23.1253,23.0673,23.1253,49000.0
2010-06-10 10:35:00,27.9,27.92,27.8,27.85,47300.0,23.1253,23.1419,23.0425,23.0839,47300.0
2010-06-10 10:40:00,27.85,27.91,27.84,27.9,27700.0,23.0839,23.1336,23.0756,23.1253,27700.0
2010-06-10 10:45:00,27.9,27.94,27.87,27.92,42200.0,23.1253,23.1585,23.1005,23.1419,42200.0
2010-06-10 10:50:00,27.93,27.97,27.87,27.95,30800.0,23.1502,23.1834,23.1005,23.1668,30800.0
2010-06-10 10:55:00,27.95,27.97,27.84,27.95,50200.0,23.1668,23.1834,23.0756,23.1668,50200.0
2010-06-10 11:00:00,27.95,28.0,27.93,28.0,23900.0,23.1668,23.2082,23.1502,23.2082,23900.0
2010-06-10 11:05:00,28.01,28.05,28.0,28.0,14800.0,23.2165,23.2497,23.2082,23.2082,14800.0
2010-06-10 11:10:00,28.0,28.04,27.99,28.03,20100.0,23.2082,23.2414,23.1999,23.2331,20100.0
2010-06-10 11:15:00,28.03,28.11,28.03,28.1,27400.0,23.2331,23.2994,23.2331,23.2911,27400.0
2010-06-10 11:20:00,28.11,28.21,28.11,28.16,33200.0,23.2994,23.3823,23.2994,23.3409,33200.0
2010-06-10 11:25:00,28.15,28.16,28.11,28.11,5100.0,23.3326,23.3409,23.2994,23.2994,5100.0
2010-06-10 11:30:00,28.12,28.16,28.07,28.07,12000.0,23.3077,23.3409,23.2663,23.2663,12000.0
2010-06-10 11:35:00,28.07,28.15,28.03,28.13,48700.0,23.2663,23.3326,23.2331,23.316,48700.0
2010-06-10 11:40:00,28.12,28.12,28.0,28.01,50500.0,23.3077,23.3077,23.2082,23.2165,50500.0
2010-06-10 11:45:00,28.01,28.01,27.85,27.85,17900.0,23.2165,23.2165,23.0839,23.0839,17900.0
2010-06-10 11:50:00,27.86,27.87,27.79,27.84,95900.0,23.0922,23.1005,23.0342,23.0756,95900.0
2010-06-10 11:55:00,27.84,27.84,27.76,27.8,44800.0,23.0756,23.0756,23.0093,23.0425,44800.0
2010-06-10 12:00:00,27.81,27.83,27.71,27.72,15700.0,23.0507,23.0673,22.9679,22.9762,15700.0
2010-06-10 12:05:00,27.73,27.73,27.6,27.6,136800.0,22.9844,22.9844,22.8767,22.8767,136800.0
2010-06-10 12:10:00,27.61,27.64,27.59,27.62,59500.0,22.885,22.9098,22.8684,22.8933,59500.0
2010-06-10 12:15:00,27.62,27.73,27.62,27.65,28200.0,22.8933,22.9844,22.8933,22.9181,28200.0
2010-06-10 12:20:00,27.66,27.8,27.65,27.77,57300.0,22.9264,23.0425,22.9181,23.0176,57300.0
2010-06-10 12:25:00,27.77,27.84,27.77,27.8,32200.0,23.0176,23.0756,23.0176,23.0425,32200.0
2010-06-10 12:30:00,27.82,27.89,27.82,27.85,13400.0,23.059,23.1171,23.059,23.0839,13400.0
2010-06-10 12:35:00,27.88,28.0,27.88,28.0,73700.0,23.1088,23.2082,23.1088,23.2082,73700.0
2010-06-10 12:40:00,28.01,28.01,27.84,27.84,35400.0,23.2165,23.2165,23.0756,23.0756,35400.0
2010-06-10 12:45:00,27.84,27.94,27.78,27.88,53800.0,23.0756,23.1585,23.0259,23.1088,53800.0
2010-06-10 12:50:00,27.87,28.06,27.85,28.02,37000.0,23.1005,23.258,23.0839,23.2248,37000.0
2010-06-10 12:55:00,28.02,28.05,27.93,28.05,23700.0,23.2248,23.2497,23.1502,23.2497,23700.0
2010-06-10 13:00:00,28.05,28.05,27.91,27.93,33300.0,23.2497,23.2497,23.1336,23.1502,33300.0
2010-06-10 13:05:00,27.93,28.0,27.92,28.0,29800.0,23.1502,23.2082,23.1419,23.2082,29800.0
2010-06-10 13:10:00,27.99,28.07,27.97,28.03,36100.0,23.1999,23.2663,23.1834,23.2331,36100.0
2010-06-10 13:15:00,28.02,28.03,27.89,27.97,38200.0,23.2248,23.2331,23.1171,23.1834,38200.0
2010-06-10 13:20:00,27.98,28.02,27.93,28.02,14100.0,23.1917,23.2248,23.1502,23.2248,14100.0
2010-06-10 13:25:00,28.03,28.12,28.02,28.11,12500.0,23.2331,23.3077,23.2248,23.2994,12500.0
2010-06-10 13:30:00,28.1,28.16,28.08,28.12,17800.0,23.2911,23.3409,23.2745,23.3077,17800.0
2010-06-10 13:35:00,28.1,28.15,28.09,28.13,12300.0,23.2911,23.3326,23.2828,23.316,12300.0
2010-06-10 13:40:00,28.13,28.16,28.1,28.15,11400.0,23.316,23.3409,23.2911,23.3326,11400.0
2010-06-10 13:45:00,28.14,28.25,28.14,28.25,32700.0,23.3243,23.4154,23.3243,23.4154,32700.0
2010-06-10 13:50:00,28.25,28.33,28.24,28.28,37900.0,23.4154,23.4818,23.4072,23.4403,37900.0
2010-06-10 13:55:00,28.28,28.31,28.25,28.27,13600.0,23.4403,23.4652,23.4154,23.432,13600.0
2010-06-10 14:00:00,28.27,28.27,28.23,28.25,11200.0,23.432,23.432,23.3989,23.4154,11200.0
2010-06-10 14:05:00,28.25,28.25,28.15,28.16,15300.0,23.4154,23.4154,23.3326,23.3409,15300.0
2010-06-10 14:10:00,28.16,28.22,28.13,28.19,29600.0,23.3409,23.3906,23.316,23.3657,29600.0
2010-06-10 14:15:00,28.19,28.25,28.17,28.22,30400.0,23.3657,23.4154,23.3491,23.3906,30400.0
2010-06-10 14:20:00,28.22,28.3,28.22,28.28,44100.0,23.3906,23.4569,23.3906,23.4403,44100.0
2010-06-10 14:25:00,28.28,28.31,28.25,28.26,22900.0,23.4403,23.4652,23.4154,23.4237,22900.0
2010-06-10 14:30:00,28.26,28.36,28.26,28.35,43200.0,23.4237,23.5066,23.4237,23.4983,43200.0
2010-06-10 14:35:00,28.35,28.53,28.35,28.49,48100.0,23.4983,23.6475,23.4983,23.6144,48100.0
2010-06-10 14:40:00,28.49,28.59,28.47,28.58,40900.0,23.6144,23.6973,23.5978,23.689,40900.0
2010-06-10 14:45:00,28.58,28.58,28.52,28.56,33400.0,23.689,23.689,23.6392,23.6724,33400.0
2010-06-10 14:50:00,28.56,28.57,28.48,28.49,22000.0,23.6724,23.6807,23.6061,23.6144,22000.0
2010-06-10 14:55:00,28.48,28.51,28.41,28.44,44000.0,23.6061,23.631,23.5481,23.5729,44000.0
2010-06-10 15:00:00,28.44,28.5,28.39,28.4,38200.0,23.5729,23.6227,23.5315,23.5398,38200.0
2010-06-10 15:05:00,28.4,28.52,28.4,28.49,38000.0,23.5398,23.6392,23.5398,23.6144,38000.0
2010-06-10 15:10:00,28.49,28.52,28.44,28.5,45600.0,23.6144,23.6392,23.5729,23.6227,45600.0
2010-06-10 15:15:00,28.48,28.61,28.47,28.6,48300.0,23.6061,23.7138,23.5978,23.7056,48300.0
2010-06-10 15:20:00,28.61,28.73,28.61,28.66,50200.0,23.7138,23.8133,23.7138,23.7553,50200.0
2010-06-10 15:25:00,28.68,28.72,28.66,28.69,53900.0,23.7719,23.805,23.7553,23.7802,53900.0
2010-06-10 15:30:00,28.69,28.75,28.6,28.63,75700.0,23.7802,23.8299,23.7056,23.7304,75700.0
2010-06-10 15:35:00,28.62,28.66,28.44,28.44,127300.0,23.7221,23.7553,23.5729,23.5729,127300.0
2010-06-10 15:40:00,28.44,28.51,28.4,28.51,133400.0,23.5729,23.631,23.5398,23.631,133400.0
2010-06-10 15:45:00,28.51,28.52,28.45,28.5,170800.0,23.631,23.6392,23.5812,23.6227,170800.0
2010-06-10 15:50:00,28.5,28.57,28.49,28.52,252300.0,23.6227,23.6807,23.6144,23.6392,252300.0
2010-06-10 15:55:00,28.51,28.53,28.47,28.52,464800.0,23.631,23.6475,23.5978,23.6392,464800.0
2010-06-11 09:30:00,27.89,28.09,27.89,28.03,29100.0,23.1171,23.2828,23.1171,23.2331,29100.0
2010-06-11 09:35:00,28.03,28.06,27.9,27.93,33500.0,23.2331,23.258,23.1253,23.1502,33500.0
2010-06-11 09:40:00,27.94,28.08,27.94,28.06,20200.0,23.1585,23.2745,23.1585,23.258,20200.0
2010-06-11 09:45:00,28.06,28.13,28.04,28.09,40000.0,23.258,23.316,23.2414,23.2828,40000.0
2010-06-11 09:50:00,28.11,28.22,28.1,28.22,27300.0,23.2994,23.3906,23.2911,23.3906,27300.0
2010-06-11 09:55:00,28.24,28.49,28.23,28.48,22800.0,23.4072,23.6144,23.3989,23.6061,22800.0
2010-06-11 10:00:00,28.42,28.42,28.29,28.4,24500.0,23.5564,23.5564,23.4486,23.5398,24500.0
2010-06-11 10:05:00,28.41,28.64,28.4,28.64,38700.0,23.5481,23.7387,23.5398,23.7387,38700.0
2010-06-11 10:10:00,28.64,28.69,28.58,28.6,35400.0,23.7387,23.7802,23.689,23.7056,35400.0
2010-06-11 10:15:00,28.6,28.63,28.39,28.41,45200.0,23.7056,23.7304,23.5315,23.5481,45200.0
2010-06-11 10:20:00,28.39,28.52,28.38,28.5,21900.0,23.5315,23.6392,23.5232,23.6227,21900.0
2010-06-11 10:25:00,28.5,28.53,28.43,28.46,27300.0,23.6227,23.6475,23.5646,23.5895,27300.0
2010-06-11 10:30:00,28.45,28.55,28.42,28.46,26500.0,23.5812,23.6641,23.5564,23.5895,26500.0
2010-06-11 10:35:00,28.47,28.5,28.42,28.46,18600.0,23.5978,23.6227,23.5564,23.5895,18600.0
2010-06-11 10:40:00,28.48,28.56,28.45,28.53,17100.0,23.6061,23.6724,23.5812,23.6475,17100.0
2010-06-11 10:45:00,28.53,28.54,28.46,28.49,12200.0,23.6475,23.6558,23.5895,23.6144,12200.0
2010-06-11 10:50:00,28.48,28.5,28.23,28.25,24800.0,23.6061,23.6227,23.3989,23.4154,24800.0
2010-06-11 10:55:00,28.25,28.27,28.1,28.14,130700.0,23.4154,23.432,23.2911,23.3243,130700.0
2010-06-11 11:00:00,28.15,28.17,28.05,28.11,48200.0,23.3326,23.3491,23.2497,23.2994,48200.0
2010-06-11 11:05:00,28.11,28.16,27.94,27.97,36700.0,23.2994,23.3409,23.1585,23.1834,36700.0
2010-06-11 11:10:00,27.99,28.02,27.93,28.0,17000.0,23.1999,23.2248,23.1502,23.2082,17000.0
2010-06-11 11:15:00,28.0,28.08,27.97,28.07,25700.0,23.2082,23.2745,23.1834,23.2663,25700.0
2010-06-11 11:20:00,28.08,28.09,28.03,28.08,27100.0,23.2745,23.2828,23.2331,23.2745,27100.0
2010-06-11 11:25:00,28.07,28.18,28.07,28.17,8000.0,23.2663,23.3574,23.2663,23.3491,8000.0
2010-06-11 11:30:00,28.15,28.25,28.14,28.25,5900.0,23.3326,23.4154,23.3243,23.4154,5900.0
2010-06-11 11:35:00,28.25,28.29,28.22,28.22,25400.0,23.4154,23.4486,23.3906,23.3906,25400.0
2010-06-11 11:40:00,28.21,28.26,28.18,28.2,16200.0,23.3823,23.4237,23.3574,23.374,16200.0
2010-06-11 11:45:00,28.21,28.26,28.2,28.26,10900.0,23.3823,23.4237,23.374,23.4237,10900.0
2010-06-11 11:50:00,28.27,28.39,28.27,28.36,9400.0,23.432,23.5315,23.432,23.5066,9400.0
2010-06-11 11:55:00,28.35,28.35,28.25,28.28,9400.0,23.4983,23.4983,23.4154,23.4403,9400.0
2010-06-11 12:00:00,28.28,28.29,28.22,28.25,8400.0,23.4403,23.4486,23.3906,23.4154,8400.0
2010-06-11 12:05:00,28.23,28.27,28.22,28.27,8100.0,23.3989,23.432,23.3906,23.432,8100.0
2010-06-11 12:10:00,28.28,28.3,28.24,28.29,5100.0,23.4403,23.4569,23.4072,23.4486,5100.0
2010-06-11 12:15:00,28.3,28.32,28.26,28.31,4500.0,23.4569,23.4735,23.4237,23.4652,4500.0
2010-06-11 12:20:00,28.29,28.3,28.25,28.26,5100.0,23.4486,23.4569,23.4154,23.4237,5100.0
2010-06-11 12:25:00,28.23,28.24,28.17,28.2,13000.0,23.3989,23.4072,23.3491,23.374,13000.0
2010-06-11 12:30:00,28.22,28.22,28.12,28.17,8300.0,23.3906,23.3906,23.3077,23.3491,8300.0
2010-06-11 12:35:00,28.16,28.25,28.16,28.19,4600.0,23.3409,23.4154,23.3409,23.3657,4600.0
2010-06-11 12:40:00,28.2,28.3,28.16,28.23,5400.0,23.374,23.4569,23.3409,23.3989,5400.0
2010-06-11 12:45:00,28.23,28.29,28.23,28.27,4100.0,23.3989,23.4486,23.3989,23.432,4100.0
2010-06-11 12:50:00,28.28,28.28,28.2,28.21,11800.0,23.4403,23.4403,23.374,23.3823,11800.0
2010-06-11 12:55:00,28.2,28.22,28.15,28.15,12800.0,23.374,23.3906,23.3326,23.3326,12800.0
2010-06-11 13:00:00,28.17,28.22,28.15,28.21,12200.0,23.3491,23.3906,23.3326,23.3823,12200.0
2010-06-11 13:05:00,28.22,28.28,28.21,28.25,8400.0,23.3906,23.4403,23.3823,23.4154,8400.0
2010-06-11 13:10:00,28.27,28.27,28.22,28.27,4300.0,23.432,23.432,23.3906,23.432,4300.0
2010-06-11 13:15:00,28.28,28.31,28.23,28.28,17200.0,23.4403,23.4652,23.3989,23.4403,17200.0
2010-06-11 13:20:00,28.27,28.29,28.18,28.18,33300.0,23.432,23.4486,23.3574,23.3574,33300.0
2010-06-11 13:25:00,28.18,28.23,28.18,28.2,9500.0,23.3574,23.3989,23.3574,23.374,9500.0
2010-06-11 13:30:00,28.2,28.22,28.13,28.13,8000.0,23.374,23.3906,23.316,23.316,8000.0
2010-06-11 13:35:00,28.11,28.14,28.07,28.13,36400.0,23.2994,23.3243,23.2663,23.316,36400.0
2010-06-11 13:40:00,28.13,28.14,28.02,28.02,12400.0,23.316,23.3243,23.2248,23.2248,12400.0
2010-06-11 13:45:00,28.02,28.03,27.98,28.01,16100.0,23.2248,23.2331,23.1917,23.2165,16100.0
2010-06-11 13:50:00,28.01,28.03,27.99,28.01,12800.0,23.2165,23.2331,23.1999,23.2165,12800.0
2010-06-11 13:55:00,28.02,28.1,28.02,28.04,11000.0,23.2248,23.2911,23.2248,23.2414,11000.0
2010-06-11 14:00:00,28.04,28.17,28.02,28.16,10400.0,23.2414,23.3491,23.2248,23.3409,10400.0
2010-06-11 14:05:00,28.16,28.16,28.12,28.16,5800.0,23.3409,23.3409,23.3077,23.3409,5800.0
2010-06-11 14:10:00,28.14,28.2,28.1,28.11,8600.0,23.3243,23.374,23.2911,23.2994,8600.0
2010-06-11 14:15:00,28.1,28.12,27.98,28.0,5000.0,23.2911,23.3077,23.1917,23.2082,5000.0
2010-06-11 14:20:00,27.99,28.03,27.97,28.0,13200.0,23.1999,23.2331,23.1834,23.2082,13200.0
2010-06-11 14:25:00,28.0,28.03,27.95,28.02,10800.0,23.2082,23.2331,23.1668,23.2248,10800.0
2010-06-11 14:30:00,28.02,28.05,28.01,28.02,24700.0,23.2248,23.2497,23.2165,23.2248,24700.0
2010-06-11 14:35:00,28.02,28.03,27.99,27.99,15900.0,23.2248,23.2331,23.1999,23.1999,15900.0
2010-06-11 14:40:00,27.98,28.02,27.93,28.02,22900.0,23.1917,23.2248,23.1502,23.2248,22900.0
2010-06-11 14:45:00,28.03,28.06,28.0,28.02,49500.0,23.2331,23.258,23.2082,23.2248,49500.0
2010-06-11 14:50:00,28.03,28.08,28.02,28.04,12300.0,23.2331,23.2745,23.2248,23.2414,12300.0
2010-06-11 14:55:00,28.03,28.06,28.0,28.02,10600.0,23.2331,23.258,23.2082,23.2248,10600.0
2010-06-11 15:00:00,28.03,28.1,28.03,28.06,21300.0,23.2331,23.2911,23.2331,23.258,21300.0
2010-06-11 15:05:00,28.06,28.07,27.96,27.96,22800.0,23.258,23.2663,23.1751,23.1751,22800.0
2010-06-11 15:10:00,27.97,27.99,27.93,27.97,14500.0,23.1834,23.1999,23.1502,23.1834,14500.0
2010-06-11 15:15:00,27.97,28.06,27.97,28.03,18700.0,23.1834,23.258,23.1834,23.2331,18700.0
2010-06-11 15:20:00,28.01,28.04,27.98,28.01,16300.0,23.2165,23.2414,23.1917,23.2165,16300.0
2010-06-11 15:25:00,28.02,28.23,28.0,28.13,18500.0,23.2248,23.3989,23.2082,23.316,18500.0
2010-06-11 15:30:00,28.13,28.2,28.1,28.19,22800.0,23.316,23.374,23.2911,23.3657,22800.0
2010-06-11 15:35:00,28.18,28.31,28.17,28.31,33800.0,23.3574,23.4652,23.3491,23.4652,33800.0
2010-06-11 15:40:00,28.32,28.41,28.32,28.33,51400.0,23.4735,23.5481,23.4735,23.4818,51400.0
2010-06-11 15:45:00,28.34,28.47,28.34,28.46,88600.0,23.49,23.5978,23.49,23.5895,88600.0
2010-06-11 15:50:00,28.46,28.47,28.35,28.45,73600.0,23.5895,23.5978,23.4983,23.5812,73600.0
2010-06-11 15:55:00,28.45,28.5,28.44,28.48,132400.0,23.5812,23.6227,23.5729,23.6061,132400.0
2010-06-14 09:30:00,29.45,29.56,29.31,29.52,79300.0,24.4101,24.5013,24.294,24.4681,79300.0
2010-06-14 09:35:00,29.52,29.53,29.33,29.46,57100.0,24.4681,24.4764,24.3106,24.4184,57100.0
2010-06-14 09:40:00,29.45,29.46,29.31,29.31,123100.0,24.4101,24.4184,24.294,24.294,123100.0
2010-06-14 09:45:00,29.3,29.32,29.23,29.24,71200.0,24.2858,24.3023,24.2277,24.236,71200.0
2010-06-14 09:50:00,29.24,29.33,29.15,29.19,54700.0,24.236,24.3106,24.1614,24.1946,54700.0
2010-06-14 09:55:00,29.18,29.24,29.16,29.22,33900.0,24.1863,24.236,24.1697,24.2194,33900.0
2010-06-14 10:00:00,29.22,29.32,29.22,29.31,108600.0,24.2194,24.3023,24.2194,24.294,108600.0
2010-06-14 10:05:00,29.29,29.36,29.26,29.33,47400.0,24.2775,24.3355,24.2526,24.3106,47400.0
2010-06-14 10:10:00,29.35,29.5,29.35,29.48,73600.0,24.3272,24.4515,24.3272,24.435,73600.0
2010-06-14 10:15:00,29.47,29.6,29.47,29.59,34600.0,24.4267,24.5344,24.4267,24.5261,34600.0
2010-06-14 10:20:00,29.57,29.66,29.57,29.62,55700.0,24.5096,24.5842,24.5096,24.551,55700.0
2010-06-14 10:25:00,29.63,29.69,29.61,29.69,45200.0,24.5593,24.609,24.5427,24.609,45200.0
2010-06-14 10:30:00,29.69,29.7,29.64,29.68,42100.0,24.609,24.6173,24.5676,24.6007,42100.0
2010-06-14 10:35:00,29.67,29.69,29.65,29.66,39500.0,24.5924,24.609,24.5759,24.5842,39500.0
2010-06-14 10:40:00,29.67,29.68,29.62,29.64,76800.0,24.5924,24.6007,24.551,24.5676,76800.0
2010-06-14 10:45:00,29.64,29.7,29.64,29.69,116300.0,24.5676,24.6173,24.5676,24.609,116300.0
2010-06-14 10:50:00,29.69,29.82,29.69,29.8,65300.0,24.609,24.7168,24.609,24.7002,65300.0
2010-06-14 10:55:00,29.79,29.85,29.78,29.81,37200.0,24.6919,24.7416,24.6836,24.7085,37200.0
2010-06-14 11:00:00,29.81,29.85,29.74,29.84,44200.0,24.7085,24.7416,24.6505,24.7333,44200.0
2010-06-14 11:05:00,29.84,29.88,29.83,29.88,62400.0,24.7333,24.7665,24.7251,24.7665,62400.0
2010-06-14 11:10:00,29.87,29.93,29.83,29.89,70300.0,24.7582,24.8079,24.7251,24.7748,70300.0
2010-06-14 11:15:00,29.89,29.94,29.84,29.94,35700.0,24.7748,24.8162,24.7333,24.8162,35700.0
2010-06-14 11:20:00,29.94,30.01,29.93,29.95,74400.0,24.8162,24.8743,24.8079,24.8245,74400.0
2010-06-14 11:25:00,29.95,29.99,29.9,29.9,43600.0,24.8245,24.8577,24.7831,24.7831,43600.0
2010-06-14 11:30:00,29.9,29.97,29.86,29.97,33300.0,24.7831,24.8411,24.7499,24.8411,33300.0
2010-06-14 11:35:00,29.97,29.97,29.89,29.9,14800.0,24.8411,24.8411,24.7748,24.7831,14800.0
2010-06-14 11:40:00,29.89,29.92,29.86,29.9,22600.0,24.7748,24.7997,24.7499,24.7831,22600.0
2010-06-14 11:45:00,29.91,29.92,29.84,29.85,35100.0,24.7914,24.7997,24.7333,24.7416,35100.0
2010-06-14 11:50:00,29.86,29.94,29.86,29.89,40300.0,24.7499,24.8162,24.7499,24.7748,40300.0
2010-06-14 11:55:00,29.88,29.93,29.87,29.87,11600.0,24.7665,24.8079,24.7582,24.7582,11600.0
2010-06-14 12:00:00,29.86,29.91,29.83,29.83,17200.0,24.7499,24.7914,24.7251,24.7251,17200.0
2010-06-14 12:05:00,29.83,29.84,29.77,29.83,24200.0,24.7251,24.7333,24.6753,24.7251,24200.0
2010-06-14 12:10:00,29.83,29.87,29.8,29.86,22100.0,24.7251,24.7582,24.7002,24.7499,22100.0
2010-06-14 12:15:00,29.85,29.85,29.74,29.75,15700.0,24.7416,24.7416,24.6505,24.6587,15700.0
2010-06-14 12:20:00,29.75,29.83,29.74,29.8,18100.0,24.6587,24.7251,24.6505,24.7002,18100.0
2010-06-14 12:25:00,29.79,29.79,29.74,29.78,22800.0,24.6919,24.6919,24.6505,24.6836,22800.0
2010-06-14 12:30:00,29.78,29.8,29.75,29.77,17800.0,24.6836,24.7002,24.6587,24.6753,17800.0
2010-06-14 12:35:00,29.76,29.78,29.7,29.7,14900.0,24.667,24.6836,24.6173,24.6173,14900.0
2010-06-14 12:40:00,29.71,29.76,29.71,29.72,18000.0,24.6256,24.667,24.6256,24.6339,18000.0
2010-06-14 12:45:00,29.72,29.78,29.67,29.68,18900.0,24.6339,24.6836,24.5924,24.6007,18900.0
2010-06-14 12:50:00,29.69,29.69,29.61,29.65,12700.0,24.609,24.609,24.5427,24.5759,12700.0
2010-06-14 12:55:00,29.66,29.67,29.55,29.55,15300.0,24.5842,24.5924,24.493,24.493,15300.0
2010-06-14 13:00:00,29.54,29.61,29.54,29.61,16700.0,24.4847,24.5427,24.4847,24.5427,16700.0
2010-06-14 13:05:00,29.6,29.62,29.52,29.58,49200.0,24.5344,24.551,24.4681,24.5178,49200.0
2010-06-14 13:10:00,29.58,29.64,29.51,29.58,26600.0,24.5178,24.5676,24.4598,24.5178,26600.0
2010-06-14 13:15:00,29.59,29.59,29.52,29.56,19800.0,24.5261,24.5261,24.4681,24.5013,19800.0
2010-06-14 13:20:00,29.57,29.61,29.55,29.61,18900.0,24.5096,24.5427,24.493,24.5427,18900.0
2010-06-14 13:25:00,29.6,29.62,29.55,29.57,8200.0,24.5344,24.551,24.493,24.5096,8200.0
2010-06-14 13:30:00,29.57,29.61,29.55,29.55,12200.0,24.5096,24.5427,24.493,24.493,12200.0
2010-06-14 13:35:00,29.55,29.72,29.55,29.67,32000.0,24.493,24.6339,24.493,24.5924,32000.0
2010-06-14 13:40:00,29.66,29.66,29.59,29.6,9100.0,24.5842,24.5842,24.5261,24.5344,9100.0
2010-06-14 13:45:00,29.6,29.64,29.45,29.45,43600.0,24.5344,24.5676,24.4101,24.4101,43600.0
2010-06-14 13:50:00,29.46,29.5,29.4,29.44,32100.0,24.4184,24.4515,24.3686,24.4018,32100.0
2010-06-14 13:55:00,29.45,29.48,29.32,29.32,25600.0,24.4101,24.435,24.3023,24.3023,25600.0
2010-06-14 14:00:00,29.32,29.35,29.23,29.3,39100.0,24.3023,24.3272,24.2277,24.2858,39100.0
2010-06-14 14:05:00,29.28,29.29,29.14,29.2,40800.0,24.2692,24.2775,24.1531,24.2029,40800.0
2010-06-14 14:10:00,29.22,29.24,29.15,29.17,27400.0,24.2194,24.236,24.1614,24.178,27400.0
2010-06-14 14:15:00,29.14,29.14,29.01,29.07,55800.0,24.1531,24.1531,24.0454,24.0951,55800.0
2010-06-14 14:20:00,29.07,29.21,29.01,29.2,34900.0,24.0951,24.2112,24.0454,24.2029,34900.0
2010-06-14 14:25:00,29.19,29.19,29.14,29.18,13200.0,24.1946,24.1946,24.1531,24.1863,13200.0
2010-06-14 14:30:00,29.19,29.19,29.04,29.1,27400.0,24.1946,24.1946,24.0703,24.12,27400.0
2010-06-14 14:35:00,29.09,29.13,29.01,29.04,29000.0,24.1117,24.1449,24.0454,24.0703,29000.0
2010-06-14 14:40:00,29.02,29.15,29.01,29.1,27200.0,24.0537,24.1614,24.0454,24.12,27200.0
2010-06-14 14:45:00,29.12,29.25,29.12,29.21,22400.0,24.1366,24.2443,24.1366,24.2112,22400.0
2010-06-14 14:50:00,29.21,29.34,29.2,29.34,24100.0,24.2112,24.3189,24.2029,24.3189,24100.0
2010-06-14 14:55:00,29.33,29.34,29.29,29.34,34500.0,24.3106,24.3189,24.2775,24.3189,34500.0
2010-06-14 15:00:00,29.32,29.35,29.23,29.24,33100.0,24.3023,24.3272,24.2277,24.236,33100.0
2010-06-14 15:05:00,29.24,29.37,29.23,29.36,60000.0,24.236,24.3438,24.2277,24.3355,60000.0
2010-06-14 15:10:00,29.37,29.41,29.33,29.34,37800.0,24.3438,24.3769,24.3106,24.3189,37800.0
2010-06-14 15:15:00,29.34,29.5,29.33,29.42,40500.0,24.3189,24.4515,24.3106,24.3852,40500.0
2010-06-14 15:20:00,29.41,29.43,29.32,29.38,42500.0,24.3769,24.3935,24.3023,24.3521,42500.0
2010-06-14 15:25:00,29.37,29.43,29.3,29.43,47000.0,24.3438,24.3935,24.2858,24.3935,47000.0
2010-06-14 15:30:00,29.42,29.43,29.16,29.17,95100.0,24.3852,24.3935,24.1697,24.178,95100.0
2010-06-14 15:35:00,29.17,29.19,29.02,29.15,84200.0,24.178,24.1946,24.0537,24.1614,84200.0
2010-06-14 15:40:00,29.16,29.19,29.06,29.19,54600.0,24.1697,24.1946,24.0868,24.1946,54600.0
2010-06-14 15:45:00,29.19,29.31,29.14,29.22,88800.0,24.1946,24.294,24.1531,24.2194,88800.0
2010-06-14 15:50:00,29.22,29.23,29.07,29.12,119600.0,24.2194,24.2277,24.0951,24.1366,119600.0
2010-06-14 15:55:00,29.12,29.19,29.09,29.14,176800.0,24.1366,24.1946,24.1117,24.1531,176800.0
2010-06-15 09:30:00,30.04,30.05,29.89,29.91,53000.0,24.8991,24.9074,24.7748,24.7914,53000.0
2010-06-15 09:35:00,29.91,30.13,29.8,30.04,65700.0,24.7914,24.9737,24.7002,24.8991,65700.0
2010-06-15 09:40:00,30.02,30.08,29.98,30.04,56000.0,24.8825,24.9323,24.8494,24.8991,56000.0
2010-06-15 09:45:00,30.04,30.08,30.01,30.05,29800.0,24.8991,24.9323,24.8743,24.9074,29800.0
2010-06-15 09:50:00,30.05,30.15,30.05,30.07,44000.0,24.9074,24.9903,24.9074,24.924,44000.0
2010-06-15 09:55:00,30.08,30.12,30.06,30.06,25800.0,24.9323,24.9654,24.9157,24.9157,25800.0
2010-06-15 10:00:00,30.04,30.07,29.89,29.93,38900.0,24.8991,24.924,24.7748,24.8079,38900.0
2010-06-15 10:05:00,29.94,29.98,29.87,29.89,23800.0,24.8162,24.8494,24.7582,24.7748,23800.0
2010-06-15 10:10:00,29.89,29.9,29.66,29.73,78500.0,24.7748,24.7831,24.5842,24.6422,78500.0
2010-06-15 10:15:00,29.72,29.78,29.7,29.76,15900.0,24.6339,24.6836,24.6173,24.667,15900.0
2010-06-15 10:20:00,29.76,29.94,29.76,29.93,51500.0,24.667,24.8162,24.667,24.8079,51500.0
2010-06-15 10:25:00,29.93,29.99,29.87,29.95,55600.0,24.8079,24.8577,24.7582,24.8245,55600.0
2010-06-15 10:30:00,29.95,29.99,29.93,29.96,23400.0,24.8245,24.8577,24.8079,24.8328,23400.0
2010-06-15 10:35:00,29.95,30.01,29.95,29.96,16900.0,24.8245,24.8743,24.8245,24.8328,16900.0
2010-06-15 10:40:00,29.96,29.96,29.86,29.94,41800.0,24.8328,24.8328,24.7499,24.8162,41800.0
2010-06-15 10:45:00,29.94,29.99,29.9,29.98,47600.0,24.8162,24.8577,24.7831,24.8494,47600.0
2010-06-15 10:50:00,29.99,30.04,29.93,30.0,53600.0,24.8577,24.8991,24.8079,24.866,53600.0
2010-06-15 10:55:00,30.0,30.07,30.0,30.06,12500.0,24.866,24.924,24.866,24.9157,12500.0
2010-06-15 11:00:00,30.06,30.07,29.99,30.01,25900.0,24.9157,24.924,24.8577,24.8743,25900.0
2010-06-15 11:05:00,30.02,30.07,29.99,30.07,34200.0,24.8825,24.924,24.8577,24.924,34200.0
2010-06-15 11:10:00,30.08,30.08,30.0,30.0,19200.0,24.9323,24.9323,24.866,24.866,19200.0
2010-06-15 11:15:00,30.0,30.04,30.0,30.03,15900.0,24.866,24.8991,24.866,24.8908,15900.0
2010-06-15 11:20:00,30.03,30.1,30.03,30.1,17100.0,24.8908,24.9489,24.8908,24.9489,17100.0
2010-06-15 11:25:00,30.09,30.26,30.09,30.24,98200.0,24.9406,25.0815,24.9406,25.0649,98200.0
2010-06-15 11:30:00,30.23,30.25,30.16,30.17,30900.0,25.0566,25.0732,24.9986,25.0069,30900.0
2010-06-15 11:35:00,30.16,30.2,30.13,30.15,24000.0,24.9986,25.0317,24.9737,24.9903,24000.0
2010-06-15 11:40:00,30.15,30.22,30.08,30.11,28000.0,24.9903,25.0483,24.9323,24.9571,28000.0
2010-06-15 11:45:00,30.12,30.12,30.04,30.04,12500.0,24.9654,24.9654,24.8991,24.8991,12500.0
2010-06-15 11:50:00,30.04,30.24,30.04,30.19,14300.0,24.8991,25.0649,24.8991,25.0234,14300.0
2010-06-15 11:55:00,30.2,30.23,30.05,30.08,15100.0,25.0317,25.0566,24.9074,24.9323,15100.0
2010-06-15 12:00:00,30.1,30.17,30.1,30.12,16500.0,24.9489,25.0069,24.9489,24.9654,16500.0
2010-06-15 12:05:00,30.12,30.14,30.09,30.1,23500.0,24.9654,24.982,24.9406,24.9489,23500.0
2010-06-15 12:10:00,30.09,30.1,30.05,30.09,15800.0,24.9406,24.9489,24.9074,24.9406,15800.0
2010-06-15 12:15:00,30.09,30.1,30.06,30.07,20700.0,24.9406,24.9489,24.9157,24.924,20700.0
2010-06-15 12:20:00,30.08,30.14,30.08,30.13,23100.0,24.9323,24.982,24.9323,24.9737,23100.0
2010-06-15 12:25:00,30.12,30.14,30.09,30.13,15800.0,24.9654,24.982,24.9406,24.9737,15800.0
2010-06-15 12:30:00,30.14,30.16,30.11,30.16,19500.0,24.982,24.9986,24.9571,24.9986,19500.0
2010-06-15 12:35:00,30.17,30.17,30.11,30.14,43300.0,25.0069,25.0069,24.9571,24.982,43300.0
2010-06-15 12:40:00,30.14,30.19,30.12,30.17,30600.0,24.982,25.0234,24.9654,25.0069,30600.0
2010-06-15 12:45:00,30.17,30.19,30.13,30.17,21800.0,25.0069,25.0234,24.9737,25.0069,21800.0
2010-06-15 12:50:00,30.17,30.18,30.16,30.16,6100.0,25.0069,25.0152,24.9986,24.9986,6100.0
2010-06-15 12:55:00,30.17,30.35,30.16,30.34,156500.0,25.0069,25.1561,24.9986,25.1478,156500.0
2010-06-15 13:00:00,30.34,30.52,30.34,30.36,168500.0,25.1478,25.297,25.1478,25.1644,168500.0
2010-06-15 13:05:00,30.36,30.37,30.3,30.32,27000.0,25.1644,25.1726,25.1146,25.1312,27000.0
2010-06-15 13:10:00,30.32,30.42,30.3,30.39,39100.0,25.1312,25.2141,25.1146,25.1892,39100.0
2010-06-15 13:15:00,30.41,30.5,30.41,30.49,31400.0,25.2058,25.2804,25.2058,25.2721,31400.0
2010-06-15 13:20:00,30.49,30.51,30.46,30.46,19600.0,25.2721,25.2887,25.2472,25.2472,19600.0
2010-06-15 13:25:00,30.46,30.46,30.39,30.39,10800.0,25.2472,25.2472,25.1892,25.1892,10800.0
2010-06-15 13:30:00,30.4,30.41,30.36,30.36,21200.0,25.1975,25.2058,25.1644,25.1644,21200.0
2010-06-15 13:35:00,30.36,30.41,30.35,30.37,19800.0,25.1644,25.2058,25.1561,25.1726,19800.0
2010-06-15 13:40:00,30.36,30.41,30.34,30.39,29200.0,25.1644,25.2058,25.1478,25.1892,29200.0
2010-06-15 13:45:00,30.4,30.41,30.36,30.41,8300.0,25.1975,25.2058,25.1644,25.2058,8300.0
2010-06-15 13:50:00,30.41,30.41,30.37,30.37,12000.0,25.2058,25.2058,25.1726,25.1726,12000.0
2010-06-15 13:55:00,30.38,30.41,30.34,30.41,26200.0,25.1809,25.2058,25.1478,25.2058,26200.0
2010-06-15 14:00:00,30.4,30.47,30.4,30.46,8900.0,25.1975,25.2555,25.1975,25.2472,8900.0
2010-06-15 14:05:00,30.45,30.5,30.43,30.5,21300.0,25.239,25.2804,25.2224,25.2804,21300.0
2010-06-15 14:10:00,30.49,30.55,30.47,30.54,34600.0,25.2721,25.3218,25.2555,25.3136,34600.0
2010-06-15 14:15:00,30.54,30.59,30.53,30.58,41500.0,25.3136,25.355,25.3053,25.3467,41500.0
2010-06-15 14:20:00,30.59,30.62,30.46,30.47,50500.0,25.355,25.3799,25.2472,25.2555,50500.0
2010-06-15 14:25:00,30.46,30.49,30.45,30.48,16900.0,25.2472,25.2721,25.239,25.2638,16900.0
2010-06-15 14:30:00,30.48,30.48,30.44,30.46,12400.0,25.2638,25.2638,25.2307,25.2472,12400.0
2010-06-15 14:35:00,30.46,30.48,30.42,30.43,24300.0,25.2472,25.2638,25.2141,25.2224,24300.0
2010-06-15 14:40:00,30.44,30.44,30.4,30.42,33300.0,25.2307,25.2307,25.1975,25.2141,33300.0
2010-06-15 14:45:00,30.42,30.42,30.34,30.42,18800.0,25.2141,25.2141,25.1478,25.2141,18800.0
2010-06-15 14:50:00,30.41,30.42,30.34,30.35,13400.0,25.2058,25.2141,25.1478,25.1561,13400.0
2010-06-15 14:55:00,30.35,30.41,30.32,30.37,34300.0,25.1561,25.2058,25.1312,25.1726,34300.0
2010-06-15 15:00:00,30.36,30.37,30.3,30.37,44100.0,25.1644,25.1726,25.1146,25.1726,44100.0
2010-06-15 15:05:00,30.38,30.5,30.37,30.48,64000.0,25.1809,25.2804,25.1726,25.2638,64000.0
2010-06-15 15:10:00,30.47,30.55,30.47,30.55,71600.0,25.2555,25.3218,25.2555,25.3218,71600.0
2010-06-15 15:15:00,30.55,30.73,30.53,30.67,177400.0,25.3218,25.471,25.3053,25.4213,177400.0
2010-06-15 15:20:00,30.67,30.75,30.65,30.75,99800.0,25.4213,25.4876,25.4047,25.4876,99800.0
2010-06-15 15:25:00,30.75,30.89,30.74,30.83,185200.0,25.4876,25.6037,25.4793,25.5539,185200.0
2010-06-15 15:30:00,30.84,30.87,30.72,30.73,79200.0,25.5622,25.5871,25.4627,25.471,79200.0
2010-06-15 15:35:00,30.72,30.81,30.72,30.75,68100.0,25.4627,25.5373,25.4627,25.4876,68100.0
2010-06-15 15:40:00,30.74,30.77,30.58,30.59,187700.0,25.4793,25.5042,25.3467,25.355,187700.0
2010-06-15 15:45:00,30.59,30.65,30.55,30.63,168700.0,25.355,25.4047,25.3218,25.3881,168700.0
2010-06-15 15:50:00,30.64,30.78,30.64,30.75,207900.0,25.3964,25.5125,25.3964,25.4876,207900.0
2010-06-15 15:55:00,30.74,30.75,30.68,30.72,261200.0,25.4793,25.4876,25.4296,25.4627,261200.0
2010-06-16 09:30:00,30.15,30.2,30.05,30.2,99200.0,24.9903,25.0317,24.9074,25.0317,99200.0
2010-06-16 09:35:00,30.2,30.49,30.16,30.46,119600.0,25.0317,25.2721,24.9986,25.2472,119600.0
2010-06-16 09:40:00,30.45,30.5,30.35,30.5,42300.0,25.239,25.2804,25.1561,25.2804,42300.0
2010-06-16 09:45:00,30.52,30.57,30.43,30.49,26900.0,25.297,25.3384,25.2224,25.2721,26900.0
2010-06-16 09:50:00,30.48,30.51,30.32,30.35,29000.0,25.2638,25.2887,25.1312,25.1561,29000.0
2010-06-16 09:55:00,30.37,30.38,30.27,30.33,31100.0,25.1726,25.1809,25.0898,25.1395,31100.0
2010-06-16 10:00:00,30.33,30.35,30.27,30.35,176400.0,25.1395,25.1561,25.0898,25.1561,176400.0
2010-06-16 10:05:00,30.34,30.35,30.17,30.18,22300.0,25.1478,25.1561,25.0069,25.0152,22300.0
2010-06-16 10:10:00,30.18,30.27,30.15,30.26,53700.0,25.0152,25.0898,24.9903,25.0815,53700.0
2010-06-16 10:15:00,30.27,30.28,30.19,30.2,16400.0,25.0898,25.098,25.0234,25.0317,16400.0
2010-06-16 10:20:00,30.21,30.21,30.1,30.1,30900.0,25.04,25.04,24.9489,24.9489,30900.0
2010-06-16 10:25:00,30.1,30.15,30.06,30.08,42100.0,24.9489,24.9903,24.9157,24.9323,42100.0
2010-06-16 10:30:00,30.06,30.08,29.98,30.0,77100.0,24.9157,24.9323,24.8494,24.866,77100.0
2010-06-16 10:35:00,30.0,30.02,29.97,29.99,70800.0,24.866,24.8825,24.8411,24.8577,70800.0
2010-06-16 10:40:00,30.0,30.12,29.99,30.09,27900.0,24.866,24.9654,24.8577,24.9406,27900.0
2010-06-16 10:45:00,30.09,30.11,30.03,30.03,18100.0,24.9406,24.9571,24.8908,24.8908,18100.0
2010-06-16 10:50:00,30.03,30.03,29.96,29.98,30500.0,24.8908,24.8908,24.8328,24.8494,30500.0
2010-06-16 10:55:00,29.98,30.12,29.97,30.06,22600.0,24.8494,24.9654,24.8411,24.9157,22600.0
2010-06-16 11:00:00,30.07,30.1,30.01,30.09,30300.0,24.924,24.9489,24.8743,24.9406,30300.0
2010-06-16 11:05:00,30.09,30.2,30.08,30.14,77200.0,24.9406,25.0317,24.9323,24.982,77200.0
2010-06-16 11:10:00,30.14,30.18,30.12,30.16,58800.0,24.982,25.0152,24.9654,24.9986,58800.0
2010-06-16 11:15:00,30.16,30.31,30.16,30.29,51000.0,24.9986,25.1229,24.9986,25.1063,51000.0
2010-06-16 11:20:00,30.29,30.36,30.26,30.36,59100.0,25.1063,25.1644,25.0815,25.1644,59100.0
2010-06-16 11:25:00,30.35,30.37,30.26,30.26,21700.0,25.1561,25.1726,25.0815,25.0815,21700.0
2010-06-16 11:30:00,30.24,30.28,30.2,30.22,23300.0,25.0649,25.098,25.0317,25.0483,23300.0
2010-06-16 11:35:00,30.24,30.35,30.24,30.32,28000.0,25.0649,25.1561,25.0649,25.1312,28000.0
2010-06-16 11:40:00,30.32,30.37,30.25,30.27,19200.0,25.1312,25.1726,25.0732,25.0898,19200.0
2010-06-16 11:45:00,30.26,30.26,30.2,30.22,22000.0,25.0815,25.0815,25.0317,25.0483,22000.0
2010-06-16 11:50:00,30.22,30.25,30.21,30.22,7200.0,25.0483,25.0732,25.04,25.0483,7200.0
2010-06-16 11:55:00,30.23,30.23,30.2,30.22,11300.0,25.0566,25.0566,25.0317,25.0483,11300.0
2010-06-16 12:00:00,30.21,30.36,30.21,30.34,17100.0,25.04,25.1644,25.04,25.1478,17100.0
2010-06-16 12:05:00,30.34,30.35,30.28,30.3,26100.0,25.1478,25.1561,25.098,25.1146,26100.0
2010-06-16 12:10:00,30.31,30.31,30.19,30.2,15100.0,25.1229,25.1229,25.0234,25.0317,15100.0
2010-06-16 12:15:00,30.2,30.24,30.19,30.23,7400.0,25.0317,25.0649,25.0234,25.0566,7400.0
2010-06-16 12:20:00,30.24,30.27,30.23,30.25,17100.0,25.0649,25.0898,25.0566,25.0732,17100.0
2010-06-16 12:25:00,30.24,30.24,30.21,30.21,10700.0,25.0649,25.0649,25.04,25.04,10700.0
2010-06-16 12:30:00,30.22,30.22,30.14,30.16,11200.0,25.0483,25.0483,24.982,24.9986,11200.0
2010-06-16 12:35:00,30.17,30.22,30.17,30.2,11800.0,25.0069,25.0483,25.0069,25.0317,11800.0
2010-06-16 12:40:00,30.2,30.26,30.18,30.23,32200.0,25.0317,25.0815,25.0152,25.0566,32200.0
2010-06-16 12:45:00,30.22,30.22,30.05,30.06,18000.0,25.0483,25.0483,24.9074,24.9157,18000.0
2010-06-16 12:50:00,30.06,30.09,30.02,30.08,21700.0,24.9157,24.9406,24.8825,24.9323,21700.0
2010-06-16 12:55:00,30.07,30.11,30.03,30.1,16300.0,24.924,24.9571,24.8908,24.9489,16300.0
2010-06-16 13:00:00,30.11,30.13,30.06,30.12,11700.0,24.9571,24.9737,24.9157,24.9654,11700.0
2010-06-16 13:05:00,30.12,30.18,30.12,30.15,8000.0,24.9654,25.0152,24.9654,24.9903,8000.0
2010-06-16 13:10:00,30.15,30.17,30.11,30.12,7200.0,24.9903,25.0069,24.9571,24.9654,7200.0
2010-06-16 13:15:00,30.11,30.14,30.09,30.1,10200.0,24.9571,24.982,24.9406,24.9489,10200.0
2010-06-16 13:20:00,30.11,30.24,30.11,30.2,11800.0,24.9571,25.0649,24.9571,25.0317,11800.0
2010-06-16 13:25:00,30.21,30.22,30.17,30.18,5500.0,25.04,25.0483,25.0069,25.0152,5500.0
2010-06-16 13:30:00,30.18,30.18,30.1,30.14,13300.0,25.0152,25.0152,24.9489,24.982,13300.0
2010-06-16 13:35:00,30.15,30.22,30.14,30.22,5400.0,24.9903,25.0483,24.982,25.0483,5400.0
2010-06-16 13:40:00,30.21,30.21,30.15,30.19,45700.0,25.04,25.04,24.9903,25.0234,45700.0
2010-06-16 13:45:00,30.2,30.24,30.17,30.23,37400.0,25.0317,25.0649,25.0069,25.0566,37400.0
2010-06-16 13:50:00,30.22,30.33,30.22,30.32,10500.0,25.0483,25.1395,25.0483,25.1312,10500.0
2010-06-16 13:55:00,30.31,30.37,30.29,30.37,29100.0,25.1229,25.1726,25.1063,25.1726,29100.0
2010-06-16 14:00:00,30.36,30.45,30.35,30.43,20300.0,25.1644,25.239,25.1561,25.2224,20300.0
2010-06-16 14:05:00,30.42,30.43,30.39,30.43,14000.0,25.2141,25.2224,25.1892,25.2224,14000.0
2010-06-16 14:10:00,30.43,30.44,30.34,30.34,10800.0,25.2224,25.2307,25.1478,25.1478,10800.0
2010-06-16 14:15:00,30.34,30.38,30.32,30.35,13300.0,25.1478,25.1809,25.1312,25.1561,13300.0
2010-06-16 14:20:00,30.35,30.36,30.26,30.27,17000.0,25.1561,25.1644,25.0815,25.0898,17000.0
2010-06-16 14:25:00,30.26,30.3,30.26,30.29,9400.0,25.0815,25.1146,25.0815,25.1063,9400.0
2010-06-16 14:30:00,30.29,30.37,30.29,30.3,21500.0,25.1063,25.1726,25.1063,25.1146,21500.0
2010-06-16 14:35:00,30.29,30.33,30.25,30.25,19000.0,25.1063,25.1395,25.0732,25.0732,19000.0
2010-06-16 14:40:00,30.25,30.33,30.16,30.32,20400.0,25.0732,25.1395,24.9986,25.1312,20400.0
2010-06-16 14:45:00,30.31,30.32,30.24,30.32,80800.0,25.1229,25.1312,25.0649,25.1312,80800.0
2010-06-16 14:50:00,30.33,30.37,30.26,30.36,46400.0,25.1395,25.1726,25.0815,25.1644,46400.0
2010-06-16 14:55:00,30.36,30.39,30.3,30.31,36100.0,25.1644,25.1892,25.1146,25.1229,36100.0
2010-06-16 15:00:00,30.3,30.32,30.3,30.3,60400.0,25.1146,25.1312,25.1146,25.1146,60400.0
2010-06-16 15:05:00,30.3,30.34,30.27,30.29,36600.0,25.1146,25.1478,25.0898,25.1063,36600.0
2010-06-16 15:10:00,30.28,30.34,30.28,30.31,29800.0,25.098,25.1478,25.098,25.1229,29800.0
2010-06-16 15:15:00,30.31,30.32,30.17,30.17,98000.0,25.1229,25.1312,25.0069,25.0069,98000.0
2010-06-16 15:20:00,30.17,30.18,30.07,30.07,57000.0,25.0069,25.0152,24.924,24.924,57000.0
2010-06-16 15:25:00,30.07,30.26,30.07,30.19,70100.0,24.924,25.0815,24.924,25.0234,70100.0
2010-06-16 15:30:00,30.19,30.2,30.04,30.07,119800.0,25.0234,25.0317,24.8991,24.924,119800.0
2010-06-16 15:35:00,30.09,30.13,30.04,30.09,91400.0,24.9406,24.9737,24.8991,24.9406,91400.0
2010-06-16 15:40:00,30.09,30.18,30.07,30.17,93900.0,24.9406,25.0152,24.924,25.0069,93900.0
2010-06-16 15:45:00,30.17,30.25,30.12,30.19,76700.0,25.0069,25.0732,24.9654,25.0234,76700.0
2010-06-16 15:50:00,30.18,30.19,30.09,30.1,82500.0,25.0152,25.0234,24.9406,24.9489,82500.0
2010-06-16 15:55:00,30.1,30.18,30.1,30.16,188200.0,24.9489,25.0152,24.9489,24.9986,188200.0
2010-06-17 09:30:00,30.61,30.61,30.42,30.44,36900.0,25.3716,25.3716,25.2141,25.2307,36900.0
2010-06-17 09:35:00,30.43,30.51,30.3,30.35,15000.0,25.2224,25.2887,25.1146,25.1561,15000.0
2010-06-17 09:40:00,30.34,30.36,30.17,30.17,27100.0,25.1478,25.1644,25.0069,25.0069,27100.0
2010-06-17 09:45:00,30.17,30.18,30.12,30.12,16000.0,25.0069,25.0152,24.9654,24.9654,16000.0
2010-06-17 09:50:00,30.11,30.19,30.09,30.15,38100.0,24.9571,25.0234,24.9406,24.9903,38100.0
2010-06-17 09:55:00,30.15,30.23,30.15,30.2,39100.0,24.9903,25.0566,24.9903,25.0317,39100.0
2010-06-17 10:00:00,30.2,30.22,30.08,30.17,160200.0,25.0317,25.0483,24.9323,25.0069,160200.0
2010-06-17 10:05:00,30.16,30.19,30.11,30.13,70300.0,24.9986,25.0234,24.9571,24.9737,70300.0
2010-06-17 10:10:00,30.12,30.13,30.02,30.04,76200.0,24.9654,24.9737,24.8825,24.8991,76200.0
2010-06-17 10:15:00,30.03,30.09,30.0,30.05,154600.0,24.8908,24.9406,24.866,24.9074,154600.0
2010-06-17 10:20:00,30.05,30.06,29.96,29.96,78300.0,24.9074,24.9157,24.8328,24.8328,78300.0
2010-06-17 10:25:00,29.98,29.99,29.88,29.91,73700.0,24.8494,24.8577,24.7665,24.7914,73700.0
2010-06-17 10:30:00,29.9,29.9,29.57,29.6,146900.0,24.7831,24.7831,24.5096,24.5344,146900.0
2010-06-17 10:35:00,29.61,29.71,29.55,29.58,73400.0,24.5427,24.6256,24.493,24.5178,73400.0
2010-06-17 10:40:00,29.57,29.64,29.52,29.55,61500.0,24.5096,24.5676,24.4681,24.493,61500.0
2010-06-17 10:45:00,29.56,29.62,29.51,29.61,70500.0,24.5013,24.551,24.4598,24.5427,70500.0
2010-06-17 10:50:00,29.6,29.62,29.57,29.61,38000.0,24.5344,24.551,24.5096,24.5427,38000.0
2010-06-17 10:55:00,29.61,29.65,29.59,29.62,59500.0,24.5427,24.5759,24.5261,24.551,59500.0
2010-06-17 11:00:00,29.62,29.63,29.56,29.63,54000.0,24.551,24.5593,24.5013,24.5593,54000.0
2010-06-17 11:05:00,29.63,29.67,29.58,29.66,35100.0,24.5593,24.5924,24.5178,24.5842,35100.0
2010-06-17 11:10:00,29.67,29.86,29.67,29.86,45500.0,24.5924,24.7499,24.5924,24.7499,45500.0
2010-06-17 11:15:00,29.86,29.94,29.84,29.92,75100.0,24.7499,24.8162,24.7333,24.7997,75100.0
2010-06-17 11:20:00,29.91,29.93,29.85,29.86,82400.0,24.7914,24.8079,24.7416,24.7499,82400.0
2010-06-17 11:25:00,29.84,29.94,29.82,29.86,33700.0,24.7333,24.8162,24.7168,24.7499,33700.0
2010-06-17 11:30:00,29.86,29.95,29.86,29.95,17000.0,24.7499,24.8245,24.7499,24.8245,17000.0
2010-06-17 11:35:00,29.96,30.0,29.96,29.96,9000.0,24.8328,24.866,24.8328,24.8328,9000.0
2010-06-17 11:40:00,29.96,30.0,29.94,29.94,14700.0,24.8328,24.866,24.8162,24.8162,14700.0
2010-06-17 11:45:00,29.94,30.05,29.92,30.02,55700.0,24.8162,24.9074,24.7997,24.8825,55700.0
2010-06-17 11:50:00,30.02,30.05,30.01,30.05,13400.0,24.8825,24.9074,24.8743,24.9074,13400.0
2010-06-17 11:55:00,30.05,30.08,30.0,30.01,25800.0,24.9074,24.9323,24.866,24.8743,25800.0
2010-06-17 12:00:00,30.0,30.01,29.87,29.89,36800.0,24.866,24.8743,24.7582,24.7748,36800.0
2010-06-17 12:05:00,29.89,29.97,29.89,29.93,16900.0,24.7748,24.8411,24.7748,24.8079,16900.0
2010-06-17 12:10:00,29.95,29.95,29.87,29.92,10500.0,24.8245,24.8245,24.7582,24.7997,10500.0
2010-06-17 12:15:00,29.92,29.92,29.86,29.88,14800.0,24.7997,24.7997,24.7499,24.7665,14800.0
2010-06-17 12:20:00,29.87,29.9,29.84,29.9,19200.0,24.7582,24.7831,24.7333,24.7831,19200.0
2010-06-17 12:25:00,29.9,29.92,29.73,29.76,26900.0,24.7831,24.7997,24.6422,24.667,26900.0
2010-06-17 12:30:00,29.76,29.77,29.72,29.76,35900.0,24.667,24.6753,24.6339,24.667,35900.0
2010-06-17 12:35:00,29.75,29.75,29.63,29.72,43800.0,24.6587,24.6587,24.5593,24.6339,43800.0
2010-06-17 12:40:00,29.72,29.72,29.66,29.71,24000.0,24.6339,24.6339,24.5842,24.6256,24000.0
2010-06-17 12:45:00,29.71,29.74,29.68,29.74,22400.0,24.6256,24.6505,24.6007,24.6505,22400.0
2010-06-17 12:50:00,29.75,29.82,29.75,29.82,7800.0,24.6587,24.7168,24.6587,24.7168,7800.0
2010-06-17 12:55:00,29.82,29.9,29.82,29.86,20300.0,24.7168,24.7831,24.7168,24.7499,20300.0
2010-06-17 13:00:00,29.87,29.87,29.8,29.82,22500.0,24.7582,24.7582,24.7002,24.7168,22500.0
2010-06-17 13:05:00,29.8,29.86,29.79,29.83,6700.0,24.7002,24.7499,24.6919,24.7251,6700.0
2010-06-17 13:10:00,29.83,29.87,29.8,29.83,9900.0,24.7251,24.7582,24.7002,24.7251,9900.0
2010-06-17 13:15:00,29.86,29.89,29.84,29.87,6000.0,24.7499,24.7748,24.7333,24.7582,6000.0
2010-06-17 13:20:00,29.88,29.93,29.88,29.92,7200.0,24.7665,24.8079,24.7665,24.7997,7200.0
2010-06-17 13:25:00,29.92,29.92,29.82,29.89,8100.0,24.7997,24.7997,24.7168,24.7748,8100.0
2010-06-17 13:30:00,29.89,29.92,29.87,29.9,11800.0,24.7748,24.7997,24.7582,24.7831,11800.0
2010-06-17 13:35:00,29.89,29.92,29.86,29.88,6300.0,24.7748,24.7997,24.7499,24.7665,6300.0
2010-06-17 13:40:00,29.87,29.91,29.84,29.9,8100.0,24.7582,24.7914,24.7333,24.7831,8100.0
2010-06-17 13:45:00,29.89,29.91,29.86,29.9,6700.0,24.7748,24.7914,24.7499,24.7831,6700.0
2010-06-17 13:50:00,29.9,29.98,29.9,29.98,11500.0,24.7831,24.8494,24.7831,24.8494,11500.0
2010-06-17 13:55:00,29.99,30.02,29.97,29.99,17500.0,24.8577,24.8825,24.8411,24.8577,17500.0
2010-06-17 14:00:00,29.98,30.0,29.95,29.96,16000.0,24.8494,24.866,24.8245,24.8328,16000.0
2010-06-17 14:05:00,29.97,30.0,29.94,29.99,24700.0,24.8411,24.866,24.8162,24.8577,24700.0
2010-06-17 14:10:00,29.99,30.03,29.98,30.02,59900.0,24.8577,24.8908,24.8494,24.8825,59900.0
2010-06-17 14:15:00,30.01,30.03,29.99,30.02,23600.0,24.8743,24.8908,24.8577,24.8825,23600.0
2010-06-17 14:20:00,30.01,30.06,30.0,30.05,21500.0,24.8743,24.9157,24.866,24.9074,21500.0
2010-06-17 14:25:00,30.05,30.05,29.98,29.98,19200.0,24.9074,24.9074,24.8494,24.8494,19200.0
2010-06-17 14:30:00,29.98,30.05,29.96,30.03,17300.0,24.8494,24.9074,24.8328,24.8908,17300.0
2010-06-17 14:35:00,30.02,30.09,30.01,30.07,15300.0,24.8825,24.9406,24.8743,24.924,15300.0
2010-06-17 14:40:00,30.07,30.08,29.98,30.01,65200.0,24.924,24.9323,24.8494,24.8743,65200.0
2010-06-17 14:45:00,30.02,30.1,29.99,30.06,41300.0,24.8825,24.9489,24.8577,24.9157,41300.0
2010-06-17 14:50:00,30.06,30.09,30.04,30.04,33300.0,24.9157,24.9406,24.8991,24.8991,33300.0
2010-06-17 14:55:00,30.04,30.09,30.02,30.02,14500.0,24.8991,24.9406,24.8825,24.8825,14500.0
2010-06-17 15:00:00,30.03,30.03,29.85,29.85,39400.0,24.8908,24.8908,24.7416,24.7416,39400.0
2010-06-17 15:05:00,29.85,29.88,29.82,29.87,45700.0,24.7416,24.7665,24.7168,24.7582,45700.0
2010-06-17 15:10:00,29.88,29.96,29.83,29.83,31900.0,24.7665,24.8328,24.7251,24.7251,31900.0
2010-06-17 15:15:00,29.83,29.96,29.82,29.94,66200.0,24.7251,24.8328,24.7168,24.8162,66200.0
2010-06-17 15:20:00,29.95,30.04,29.87,29.91,134000.0,24.8245,24.8991,24.7582,24.7914,134000.0
2010-06-17 15:25:00,29.94,29.95,29.83,29.89,56300.0,24.8162,24.8245,24.7251,24.7748,56300.0
2010-06-17 15:30:00,29.88,30.08,29.88,30.04,56000.0,24.7665,24.9323,24.7665,24.8991,56000.0
2010-06-17 15:35:00,30.04,30.08,29.94,30.02,67900.0,24.8991,24.9323,24.8162,24.8825,67900.0
2010-06-17 15:40:00,30.01,30.03,29.96,29.99,57000.0,24.8743,24.8908,24.8328,24.8577,57000.0
2010-06-17 15:45:00,30.0,30.12,30.0,30.12,83900.0,24.866,24.9654,24.866,24.9654,83900.0
2010-06-17 15:50:00,30.12,30.24,30.11,30.21,117000.0,24.9654,25.0649,24.9571,25.04,117000.0
2010-06-17 15:55:00,30.21,30.23,30.13,30.15,275000.0,25.04,25.0566,24.9737,24.9903,275000.0
2010-06-18 09:30:00,30.16,30.25,30.13,30.15,20000.0,24.9986,25.0732,24.9737,24.9903,20000.0
2010-06-18 09:35:00,30.16,30.24,30.02,30.03,47700.0,24.9986,25.0649,24.8825,24.8908,47700.0
2010-06-18 09:40:00,30.04,30.05,29.92,29.97,35100.0,24.8991,24.9074,24.7997,24.8411,35100.0
2010-06-18 09:45:00,29.99,30.0,29.92,29.95,23400.0,24.8577,24.866,24.7997,24.8245,23400.0
2010-06-18 09:50:00,29.95,29.95,29.79,29.85,66400.0,24.8245,24.8245,24.6919,24.7416,66400.0
2010-06-18 09:55:00,29.86,29.86,29.72,29.75,37400.0,24.7499,24.7499,24.6339,24.6587,37400.0
2010-06-18 10:00:00,29.74,29.78,29.72,29.75,37700.0,24.6505,24.6836,24.6339,24.6587,37700.0
2010-06-18 10:05:00,29.74,29.86,29.74,29.85,21800.0,24.6505,24.7499,24.6505,24.7416,21800.0
2010-06-18 10:10:00,29.86,30.0,29.86,29.92,40300.0,24.7499,24.866,24.7499,24.7997,40300.0
2010-06-18 10:15:00,29.89,29.93,29.83,29.93,16300.0,24.7748,24.8079,24.7251,24.8079,16300.0
2010-06-18 10:20:00,29.94,29.95,29.9,29.9,14100.0,24.8162,24.8245,24.7831,24.7831,14100.0
2010-06-18 10:25:00,29.91,30.07,29.9,30.02,13100.0,24.7914,24.924,24.7831,24.8825,13100.0
2010-06-18 10:30:00,30.04,30.16,30.04,30.15,15800.0,24.8991,24.9986,24.8991,24.9903,15800.0
2010-06-18 10:35:00,30.15,30.15,30.06,30.11,23800.0,24.9903,24.9903,24.9157,24.9571,23800.0
2010-06-18 10:40:00,30.13,30.17,30.08,30.15,45300.0,24.9737,25.0069,24.9323,24.9903,45300.0
2010-06-18 10:45:00,30.15,30.19,30.14,30.18,35200.0,24.9903,25.0234,24.982,25.0152,35200.0
2010-06-18 10:50:00,30.18,30.26,30.17,30.25,29000.0,25.0152,25.0815,25.0069,25.0732,29000.0
2010-06-18 10:55:00,30.24,30.27,30.13,30.14,24900.0,25.0649,25.0898,24.9737,24.982,24900.0
2010-06-18 11:00:00,30.13,30.15,30.04,30.12,13800.0,24.9737,24.9903,24.8991,24.9654,13800.0
2010-06-18 11:05:00,30.11,30.24,30.07,30.2,23600.0,24.9571,25.0649,24.924,25.0317,23600.0
2010-06-18 11:10:00,30.21,30.24,30.08,30.08,13100.0,25.04,25.0649,24.9323,24.9323,13100.0
2010-06-18 11:15:00,30.07,30.09,30.05,30.07,6200.0,24.924,24.9406,24.9074,24.924,6200.0
2010-06-18 11:20:00,30.07,30.12,30.02,30.09,174600.0,24.924,24.9654,24.8825,24.9406,174600.0
2010-06-18 11:25:00,30.09,30.09,29.9,29.9,56400.0,24.9406,24.9406,24.7831,24.7831,56400.0
2010-06-18 11:30:00,29.91,29.94,29.89,29.91,37100.0,24.7914,24.8162,24.7748,24.7914,37100.0
2010-06-18 11:35:00,29.92,29.95,29.86,29.88,36900.0,24.7997,24.8245,24.7499,24.7665,36900.0
2010-06-18 11:40:00,29.87,29.87,29.81,29.84,27900.0,24.7582,24.7582,24.7085,24.7333,27900.0
2010-06-18 11:45:00,29.84,29.92,29.84,29.92,24700.0,24.7333,24.7997,24.7333,24.7997,24700.0
2010-06-18 11:50:00,29.95,29.97,29.9,29.9,12300.0,24.8245,24.8411,24.7831,24.7831,12300.0
2010-06-18 11:55:00,29.9,29.97,29.9,29.93,14900.0,24.7831,24.8411,24.7831,24.8079,14900.0
2010-06-18 12:00:00,29.94,30.02,29.94,29.99,18400.0,24.8162,24.8825,24.8162,24.8577,18400.0
2010-06-18 12:05:00,29.98,29.98,29.92,29.94,15800.0,24.8494,24.8494,24.7997,24.8162,15800.0
2010-06-18 12:10:00,29.94,29.97,29.93,29.97,10900.0,24.8162,24.8411,24.8079,24.8411,10900.0
2010-06-18 12:15:00,29.97,29.99,29.94,29.96,15700.0,24.8411,24.8577,24.8162,24.8328,15700.0
2010-06-18 12:20:00,29.95,29.95,29.75,29.75,21500.0,24.8245,24.8245,24.6587,24.6587,21500.0
2010-06-18 12:25:00,29.76,29.8,29.74,29.8,29300.0,24.667,24.7002,24.6505,24.7002,29300.0
2010-06-18 12:30:00,29.81,29.81,29.75,29.76,14900.0,24.7085,24.7085,24.6587,24.667,14900.0
2010-06-18 12:35:00,29.77,29.79,29.73,29.75,22900.0,24.6753,24.6919,24.6422,24.6587,22900.0
2010-06-18 12:40:00,29.76,29.77,29.67,29.67,23100.0,24.667,24.6753,24.5924,24.5924,23100.0
2010-06-18 12:45:00,29.68,29.68,29.65,29.66,49500.0,24.6007,24.6007,24.5759,24.5842,49500.0
2010-06-18 12:50:00,29.66,29.74,29.66,29.73,29100.0,24.5842,24.6505,24.5842,24.6422,29100.0
2010-06-18 12:55:00,29.73,29.76,29.72,29.76,31500.0,24.6422,24.667,24.6339,24.667,31500.0
2010-06-18 13:00:00,29.75,29.88,29.74,29.88,29600.0,24.6587,24.7665,24.6505,24.7665,29600.0
2010-06-18 13:05:00,29.87,29.91,29.83,29.84,17800.0,24.7582,24.7914,24.7251,24.7333,17800.0
2010-06-18 13:10:00,29.83,29.86,29.79,29.81,33100.0,24.7251,24.7499,24.6919,24.7085,33100.0
2010-06-18 13:15:00,29.81,29.84,29.8,29.82,67000.0,24.7085,24.7333,24.7002,24.7168,67000.0
2010-06-18 13:20:00,29.81,29.84,29.8,29.82,192100.0,24.7085,24.7333,24.7002,24.7168,192100.0
2010-06-18 13:25:00,29.82,29.83,29.75,29.76,32100.0,24.7168,24.7251,24.6587,24.667,32100.0
2010-06-18 13:30:00,29.77,29.84,29.75,29.82,37300.0,24.6753,24.7333,24.6587,24.7168,37300.0
2010-06-18 13:35:00,29.82,29.82,29.79,29.8,36500.0,24.7168,24.7168,24.6919,24.7002,36500.0
2010-06-18 13:40:00,29.81,29.84,29.75,29.78,31200.0,24.7085,24.7333,24.6587,24.6836,31200.0
2010-06-18 13:45:00,29.78,29.79,29.73,29.75,40700.0,24.6836,24.6919,24.6422,24.6587,40700.0
2010-06-18 13:50:00,29.75,29.75,29.66,29.67,41100.0,24.6587,24.6587,24.5842,24.5924,41100.0
2010-06-18 13:55:00,29.67,29.67,29.5,29.52,58200.0,24.5924,24.5924,24.4515,24.4681,58200.0
2010-06-18 14:00:00,29.52,29.52,29.46,29.48,67700.0,24.4681,24.4681,24.4184,24.435,67700.0
2010-06-18 14:05:00,29.49,29.5,29.38,29.39,83900.0,24.4432,24.4515,24.3521,24.3604,83900.0
2010-06-18 14:10:00,29.37,29.49,29.37,29.47,94400.0,24.3438,24.4432,24.3438,24.4267,94400.0
2010-06-18 14:15:00,29.47,29.5,29.45,29.47,27500.0,24.4267,24.4515,24.4101,24.4267,27500.0
2010-06-18 14:20:00,29.47,29.5,29.45,29.45,35000.0,24.4267,24.4515,24.4101,24.4101,35000.0
2010-06-18 14:25:00,29.45,29.48,29.41,29.43,33600.0,24.4101,24.435,24.3769,24.3935,33600.0
2010-06-18 14:30:00,29.43,29.45,29.36,29.36,55400.0,24.3935,24.4101,24.3355,24.3355,55400.0
2010-06-18 14:35:00,29.37,29.4,29.34,29.38,46100.0,24.3438,24.3686,24.3189,24.3521,46100.0
2010-06-18 14:40:00,29.38,29.4,29.32,29.32,47400.0,24.3521,24.3686,24.3023,24.3023,47400.0
2010-06-18 14:45:00,29.33,29.37,29.32,29.35,45200.0,24.3106,24.3438,24.3023,24.3272,45200.0
2010-06-18 14:50:00,29.34,29.36,29.33,29.34,14800.0,24.3189,24.3355,24.3106,24.3189,14800.0
2010-06-18 14:55:00,29.34,29.36,29.32,29.33,41000.0,24.3189,24.3355,24.3023,24.3106,41000.0
2010-06-18 15:00:00,29.33,29.35,29.27,29.27,69500.0,24.3106,24.3272,24.2609,24.2609,69500.0
2010-06-18 15:05:00,29.27,29.32,29.25,29.29,61600.0,24.2609,24.3023,24.2443,24.2775,61600.0
2010-06-18 15:10:00,29.29,29.3,29.25,29.28,44800.0,24.2775,24.2858,24.2443,24.2692,44800.0
2010-06-18 15:15:00,29.29,29.29,29.14,29.16,101600.0,24.2775,24.2775,24.1531,24.1697,101600.0
2010-06-18 15:20:00,29.16,29.27,29.13,29.25,95700.0,24.1697,24.2609,24.1449,24.2443,95700.0
2010-06-18 15:25:00,29.25,29.34,29.24,29.31,61000.0,24.2443,24.3189,24.236,24.294,61000.0
2010-06-18 15:30:00,29.31,29.34,29.29,29.3,47400.0,24.294,24.3189,24.2775,24.2858,47400.0
2010-06-18 15:35:00,29.3,29.43,29.3,29.43,94400.0,24.2858,24.3935,24.2858,24.3935,94400.0
2010-06-18 15:40:00,29.43,29.46,29.38,29.38,86500.0,24.3935,24.4184,24.3521,24.3521,86500.0
2010-06-18 15:45:00,29.38,29.43,29.29,29.42,233600.0,24.3521,24.3935,24.2775,24.3852,233600.0
2010-06-18 15:50:00,29.43,29.45,29.39,29.44,207600.0,24.3935,24.4101,24.3604,24.4018,207600.0
2010-06-18 15:55:00,29.45,29.46,29.42,29.45,237700.0,24.4101,24.4184,24.3852,24.4101,237700.0
2010-06-21 09:30:00,30.2,30.38,30.17,30.25,75900.0,25.0317,25.1809,25.0069,25.0732,75900.0
2010-06-21 09:35:00,30.24,30.27,30.21,30.23,49200.0,25.0649,25.0898,25.04,25.0566,49200.0
2010-06-21 09:40:00,30.23,30.24,30.11,30.15,112500.0,25.0566,25.0649,24.9571,24.9903,112500.0
2010-06-21 09:45:00,30.13,30.13,29.93,30.09,133300.0,24.9737,24.9737,24.8079,24.9406,133300.0
2010-06-21 09:50:00,30.11,30.22,30.11,30.17,49500.0,24.9571,25.0483,24.9571,25.0069,49500.0
2010-06-21 09:55:00,30.17,30.21,30.13,30.13,61500.0,25.0069,25.04,24.9737,24.9737,61500.0
2010-06-21 10:00:00,30.14,30.16,30.11,30.15,25300.0,24.982,24.9986,24.9571,24.9903,25300.0
2010-06-21 10:05:00,30.15,30.15,30.12,30.14,21200.0,24.9903,24.9903,24.9654,24.982,21200.0
2010-06-21 10:10:00,30.13,30.16,30.12,30.15,17700.0,24.9737,24.9986,24.9654,24.9903,17700.0
2010-06-21 10:15:00,30.16,30.2,30.11,30.11,49300.0,24.9986,25.0317,24.9571,24.9571,49300.0
2010-06-21 10:20:00,30.12,30.16,30.11,30.11,22400.0,24.9654,24.9986,24.9571,24.9571,22400.0
2010-06-21 10:25:00,30.11,30.12,30.04,30.06,16200.0,24.9571,24.9654,24.8991,24.9157,16200.0
2010-06-21 10:30:00,30.06,30.12,30.02,30.1,48400.0,24.9157,24.9654,24.8825,24.9489,48400.0
2010-06-21 10:35:00,30.1,30.12,30.07,30.1,28400.0,24.9489,24.9654,24.924,24.9489,28400.0
2010-06-21 10:40:00,30.11,30.12,30.07,30.08,14400.0,24.9571,24.9654,24.924,24.9323,14400.0
2010-06-21 10:45:00,30.09,30.11,30.07,30.07,51800.0,24.9406,24.9571,24.924,24.924,51800.0
2010-06-21 10:50:00,30.07,30.08,30.01,30.06,40500.0,24.924,24.9323,24.8743,24.9157,40500.0
2010-06-21 10:55:00,30.05,30.06,30.01,30.01,16700.0,24.9074,24.9157,24.8743,24.8743,16700.0
2010-06-21 11:00:00,30.01,30.03,29.92,30.0,34500.0,24.8743,24.8908,24.7997,24.866,34500.0
2010-06-21 11:05:00,30.0,30.1,29.98,30.03,39500.0,24.866,24.9489,24.8494,24.8908,39500.0
2010-06-21 11:10:00,30.03,30.09,30.02,30.09,8800.0,24.8908,24.9406,24.8825,24.9406,8800.0
2010-06-21 11:15:00,30.09,30.17,30.05,30.15,30900.0,24.9406,25.0069,24.9074,24.9903,30900.0
2010-06-21 11:20:00,30.15,30.15,30.08,30.09,52400.0,24.9903,24.9903,24.9323,24.9406,52400.0
2010-06-21 11:25:00,30.1,30.11,29.99,30.1,20800.0,24.9489,24.9571,24.8577,24.9489,20800.0
2010-06-21 11:30:00,30.08,30.13,30.05,30.05,14600.0,24.9323,24.9737,24.9074,24.9074,14600.0
2010-06-21 11:35:00,30.03,30.04,30.0,30.0,19900.0,24.8908,24.8991,24.866,24.866,19900.0
2010-06-21 11:40:00,30.0,30.02,30.0,30.01,29100.0,24.866,24.8825,24.866,24.8743,29100.0
2010-06-21 11:45:00,30.0,30.01,29.96,29.96,17800.0,24.866,24.8743,24.8328,24.8328,17800.0
2010-06-21 11:50:00,29.96,30.01,29.94,30.0,12200.0,24.8328,24.8743,24.8162,24.866,12200.0
2010-06-21 11:55:00,30.01,30.01,29.95,29.99,24800.0,24.8743,24.8743,24.8245,24.8577,24800.0
2010-06-21 12:00:00,30.0,30.06,29.98,30.05,26300.0,24.866,24.9157,24.8494,24.9074,26300.0
2010-06-21 12:05:00,30.05,30.07,29.97,30.05,30000.0,24.9074,24.924,24.8411,24.9074,30000.0
2010-06-21 12:10:00,30.05,30.05,29.98,30.02,21100.0,24.9074,24.9074,24.8494,24.8825,21100.0
2010-06-21 12:15:00,30.02,30.04,29.99,29.99,14200.0,24.8825,24.8991,24.8577,24.8577,14200.0
2010-06-21 12:20:00,29.99,29.99,29.91,29.93,16400.0,24.8577,24.8577,24.7914,24.8079,16400.0
2010-06-21 12:25:00,29.94,29.96,29.88,29.88,27400.0,24.8162,24.8328,24.7665,24.7665,27400.0
2010-06-21 12:30:00,29.87,29.88,29.81,29.87,21600.0,24.7582,24.7665,24.7085,24.7582,21600.0
2010-06-21 12:35:00,29.87,29.9,29.83,29.87,30100.0,24.7582,24.7831,24.7251,24.7582,30100.0
2010-06-21 12:40:00,29.88,29.91,29.86,29.9,23800.0,24.7665,24.7914,24.7499,24.7831,23800.0
2010-06-21 12:45:00,29.91,29.95,29.91,29.93,13000.0,24.7914,24.8245,24.7914,24.8079,13000.0
2010-06-21 12:50:00,29.94,29.97,29.82,29.82,15400.0,24.8162,24.8411,24.7168,24.7168,15400.0
2010-06-21 12:55:00,29.81,30.03,29.81,30.01,11900.0,24.7085,24.8908,24.7085,24.8743,11900.0
2010-06-21 13:00:00,30.01,30.01,29.93,29.96,16900.0,24.8743,24.8743,24.8079,24.8328,16900.0
2010-06-21 13:05:00,29.96,29.99,29.92,29.98,18700.0,24.8328,24.8577,24.7997,24.8494,18700.0
2010-06-21 13:10:00,29.97,30.03,29.96,30.03,12400.0,24.8411,24.8908,24.8328,24.8908,12400.0
2010-06-21 13:15:00,30.02,30.03,29.96,29.96,28500.0,24.8825,24.8908,24.8328,24.8328,28500.0
2010-06-21 13:20:00,29.97,29.97,29.95,29.96,35400.0,24.8411,24.8411,24.8245,24.8328,35400.0
2010-06-21 13:25:00,29.96,29.98,29.95,29.97,28000.0,24.8328,24.8494,24.8245,24.8411,28000.0
2010-06-21 13:30:00,29.97,30.02,29.96,30.01,22100.0,24.8411,24.8825,24.8328,24.8743,22100.0
2010-06-21 13:35:00,30.01,30.02,29.8,29.81,13900.0,24.8743,24.8825,24.7002,24.7085,13900.0
2010-06-21 13:40:00,29.82,29.86,29.79,29.81,32000.0,24.7168,24.7499,24.6919,24.7085,32000.0
2010-06-21 13:45:00,29.81,29.84,29.77,29.82,16400.0,24.7085,24.7333,24.6753,24.7168,16400.0
2010-06-21 13:50:00,29.81,29.88,29.8,29.82,17100.0,24.7085,24.7665,24.7002,24.7168,17100.0
2010-06-21 13:55:00,29.83,29.86,29.79,29.8,16200.0,24.7251,24.7499,24.6919,24.7002,16200.0
2010-06-21 14:00:00,29.8,29.86,29.8,29.8,25600.0,24.7002,24.7499,24.7002,24.7002,25600.0
2010-06-21 14:05:00,29.81,29.91,29.8,29.91,36400.0,24.7085,24.7914,24.7002,24.7914,36400.0
2010-06-21 14:10:00,29.9,30.03,29.89,30.02,16500.0,24.7831,24.8908,24.7748,24.8825,16500.0
2010-06-21 14:15:00,30.04,30.07,29.94,29.94,23600.0,24.8991,24.924,24.8162,24.8162,23600.0
2010-06-21 14:20:00,29.93,29.98,29.92,29.96,15900.0,24.8079,24.8494,24.7997,24.8328,15900.0
2010-06-21 14:25:00,29.96,29.97,29.89,29.92,38400.0,24.8328,24.8411,24.7748,24.7997,38400.0
2010-06-21 14:30:00,29.92,30.0,29.92,30.0,59400.0,24.7997,24.866,24.7997,24.866,59400.0
2010-06-21 14:35:00,29.99,30.07,29.99,30.07,63400.0,24.8577,24.924,24.8577,24.924,63400.0
2010-06-21 14:40:00,30.07,30.09,30.03,30.06,73600.0,24.924,24.9406,24.8908,24.9157,73600.0
2010-06-21 14:45:00,30.06,30.06,29.98,30.01,76000.0,24.9157,24.9157,24.8494,24.8743,76000.0
2010-06-21 14:50:00,30.01,30.05,30.0,30.02,84200.0,24.8743,24.9074,24.866,24.8825,84200.0
2010-06-21 14:55:00,30.01,30.02,29.92,29.97,74100.0,24.8743,24.8825,24.7997,24.8411,74100.0
2010-06-21 15:00:00,29.97,30.0,29.79,29.79,81200.0,24.8411,24.866,24.6919,24.6919,81200.0
2010-06-21 15:05:00,29.8,29.82,29.66,29.69,82500.0,24.7002,24.7168,24.5842,24.609,82500.0
2010-06-21 15:10:00,29.68,29.69,29.57,29.58,66000.0,24.6007,24.609,24.5096,24.5178,66000.0
2010-06-21 15:15:00,29.58,29.68,29.57,29.6,138200.0,24.5178,24.6007,24.5096,24.5344,138200.0
2010-06-21 15:20:00,29.59,29.63,29.51,29.63,148300.0,24.5261,24.5593,24.4598,24.5593,148300.0
2010-06-21 15:25:00,29.62,29.63,29.46,29.5,117700.0,24.551,24.5593,24.4184,24.4515,117700.0
2010-06-21 15:30:00,29.5,29.54,29.38,29.53,127500.0,24.4515,24.4847,24.3521,24.4764,127500.0
2010-06-21 15:35:00,29.54,29.54,29.4,29.4,59000.0,24.4847,24.4847,24.3686,24.3686,59000.0
2010-06-21 15:40:00,29.41,29.41,29.21,29.23,103700.0,24.3769,24.3769,24.2112,24.2277,103700.0
2010-06-21 15:45:00,29.24,29.34,29.21,29.33,88900.0,24.236,24.3189,24.2112,24.3106,88900.0
2010-06-21 15:50:00,29.34,29.5,29.33,29.49,143900.0,24.3189,24.4515,24.3106,24.4432,143900.0
2010-06-21 15:55:00,29.48,29.57,29.44,29.51,299400.0,24.435,24.5096,24.4018,24.4598,299400.0
2010-06-22 09:30:00,28.97,29.11,28.89,28.94,239600.0,24.0122,24.1283,23.9459,23.9874,239600.0
2010-06-22 09:35:00,28.95,29.18,28.95,29.07,218500.0,23.9957,24.1863,23.9957,24.0951,218500.0
2010-06-22 09:40:00,29.08,29.43,29.08,29.41,226600.0,24.1034,24.3935,24.1034,24.3769,226600.0
2010-06-22 09:45:00,29.41,29.66,29.38,29.5,221200.0,24.3769,24.5842,24.3521,24.4515,221200.0
2010-06-22 09:50:00,29.5,29.54,29.27,29.32,107500.0,24.4515,24.4847,24.2609,24.3023,107500.0
2010-06-22 09:55:00,29.32,29.32,29.2,29.2,69100.0,24.3023,24.3023,24.2029,24.2029,69100.0
2010-06-22 10:00:00,29.2,29.22,28.99,29.0,127300.0,24.2029,24.2194,24.0288,24.0371,127300.0
2010-06-22 10:05:00,28.99,29.11,28.89,29.11,141000.0,24.0288,24.1283,23.9459,24.1283,141000.0
2010-06-22 10:10:00,29.11,29.24,29.09,29.11,104400.0,24.1283,24.236,24.1117,24.1283,104400.0
2010-06-22 10:15:00,29.09,29.1,28.99,29.01,116900.0,24.1117,24.12,24.0288,24.0454,116900.0
2010-06-22 10:20:00,29.01,29.04,28.92,29.01,55100.0,24.0454,24.0703,23.9708,24.0454,55100.0
2010-06-22 10:25:00,29.0,29.14,29.0,29.02,45700.0,24.0371,24.1531,24.0371,24.0537,45700.0
2010-06-22 10:30:00,29.01,29.03,28.76,28.77,76300.0,24.0454,24.062,23.8382,23.8465,76300.0
2010-06-22 10:35:00,28.77,28.77,28.64,28.72,176700.0,23.8465,23.8465,23.7387,23.805,176700.0
2010-06-22 10:40:00,28.71,28.85,28.71,28.85,86700.0,23.7967,23.9128,23.7967,23.9128,86700.0
2010-06-22 10:45:00,28.84,28.87,28.72,28.74,59900.0,23.9045,23.9293,23.805,23.8216,59900.0
2010-06-22 10:50:00,28.74,28.87,28.7,28.87,51600.0,23.8216,23.9293,23.7884,23.9293,51600.0
2010-06-22 10:55:00,28.87,28.96,28.87,28.94,44600.0,23.9293,24.0039,23.9293,23.9874,44600.0
2010-06-22 11:00:00,28.94,28.95,28.88,28.9,53000.0,23.9874,23.9957,23.9376,23.9542,53000.0
2010-06-22 11:05:00,28.91,28.91,28.72,28.79,41800.0,23.9625,23.9625,23.805,23.863,41800.0
2010-06-22 11:10:00,28.8,28.89,28.79,28.89,31800.0,23.8713,23.9459,23.863,23.9459,31800.0
2010-06-22 11:15:00,28.89,28.89,28.83,28.85,21900.0,23.9459,23.9459,23.8962,23.9128,21900.0
2010-06-22 11:20:00,28.84,28.92,28.8,28.83,31700.0,23.9045,23.9708,23.8713,23.8962,31700.0
2010-06-22 11:25:00,28.83,28.83,28.75,28.81,22200.0,23.8962,23.8962,23.8299,23.8796,22200.0
2010-06-22 11:30:00,28.82,28.99,28.82,28.97,21300.0,23.8879,24.0288,23.8879,24.0122,21300.0
2010-06-22 11:35:00,28.97,29.02,28.94,28.99,40900.0,24.0122,24.0537,23.9874,24.0288,40900.0
2010-06-22 11:40:00,28.99,29.0,28.91,28.94,29700.0,24.0288,24.0371,23.9625,23.9874,29700.0
2010-06-22 11:45:00,28.96,29.0,28.95,28.96,32700.0,24.0039,24.0371,23.9957,24.0039,32700.0
2010-06-22 11:50:00,28.95,29.0,28.92,28.93,15800.0,23.9957,24.0371,23.9708,23.9791,15800.0
2010-06-22 11:55:00,28.93,28.93,28.76,28.86,17100.0,23.9791,23.9791,23.8382,23.9211,17100.0
2010-06-22 12:00:00,28.88,28.96,28.85,28.9,13400.0,23.9376,24.0039,23.9128,23.9542,13400.0
2010-06-22 12:05:00,28.89,28.89,28.75,28.81,40000.0,23.9459,23.9459,23.8299,23.8796,40000.0
2010-06-22 12:10:00,28.81,28.83,28.74,28.77,28800.0,23.8796,23.8962,23.8216,23.8465,28800.0
2010-06-22 12:15:00,28.75,28.77,28.7,28.73,32800.0,23.8299,23.8465,23.7884,23.8133,32800.0
2010-06-22 12:20:00,28.72,28.74,28.64,28.69,31900.0,23.805,23.8216,23.7387,23.7802,31900.0
2010-06-22 12:25:00,28.72,28.75,28.6,28.63,27600.0,23.805,23.8299,23.7056,23.7304,27600.0
2010-06-22 12:30:00,28.62,28.64,28.56,28.58,61400.0,23.7221,23.7387,23.6724,23.689,61400.0
2010-06-22 12:35:00,28.58,28.58,28.43,28.52,92000.0,23.689,23.689,23.5646,23.6392,92000.0
2010-06-22 12:40:00,28.51,28.6,28.51,28.51,20900.0,23.631,23.7056,23.631,23.631,20900.0
2010-06-22 12:45:00,28.51,28.63,28.48,28.63,58500.0,23.631,23.7304,23.6061,23.7304,58500.0
2010-06-22 12:50:00,28.62,28.67,28.59,28.67,18900.0,23.7221,23.7636,23.6973,23.7636,18900.0
2010-06-22 12:55:00,28.68,28.76,28.68,28.75,22900.0,23.7719,23.8382,23.7719,23.8299,22900.0
2010-06-22 13:00:00,28.75,28.79,28.63,28.79,21600.0,23.8299,23.863,23.7304,23.863,21600.0
2010-06-22 13:05:00,28.78,28.8,28.75,28.75,9700.0,23.8547,23.8713,23.8299,23.8299,9700.0
2010-06-22 13:10:00,28.75,28.76,28.65,28.7,18600.0,23.8299,23.8382,23.747,23.7884,18600.0
2010-06-22 13:15:00,28.69,28.7,28.64,28.66,12800.0,23.7802,23.7884,23.7387,23.7553,12800.0
2010-06-22 13:20:00,28.66,28.68,28.61,28.65,26600.0,23.7553,23.7719,23.7138,23.747,26600.0
2010-06-22 13:25:00,28.65,28.69,28.61,28.63,14400.0,23.747,23.7802,23.7138,23.7304,14400.0
2010-06-22 13:30:00,28.64,28.67,28.57,28.59,18700.0,23.7387,23.7636,23.6807,23.6973,18700.0
2010-06-22 13:35:00,28.59,28.63,28.58,28.61,14200.0,23.6973,23.7304,23.689,23.7138,14200.0
2010-06-22 13:40:00,28.61,28.75,28.61,28.73,29600.0,23.7138,23.8299,23.7138,23.8133,29600.0
2010-06-22 13:45:00,28.73,28.77,28.57,28.57,24600.0,23.8133,23.8465,23.6807,23.6807,24600.0
2010-06-22 13:50:00,28.58,28.58,28.47,28.47,41800.0,23.689,23.689,23.5978,23.5978,41800.0
2010-06-22 13:55:00,28.47,28.49,28.43,28.45,45600.0,23.5978,23.6144,23.5646,23.5812,45600.0
2010-06-22 14:00:00,28.46,28.5,28.36,28.36,38800.0,23.5895,23.6227,23.5066,23.5066,38800.0
2010-06-22 14:05:00,28.37,28.44,28.36,28.37,43300.0,23.5149,23.5729,23.5066,23.5149,43300.0
2010-06-22 14:10:00,28.38,28.45,28.36,28.43,27900.0,23.5232,23.5812,23.5066,23.5646,27900.0
2010-06-22 14:15:00,28.44,28.45,28.35,28.36,20700.0,23.5729,23.5812,23.4983,23.5066,20700.0
2010-06-22 14:20:00,28.35,28.36,28.18,28.18,74400.0,23.4983,23.5066,23.3574,23.3574,74400.0
2010-06-22 14:25:00,28.2,28.2,28.06,28.18,122900.0,23.374,23.374,23.258,23.3574,122900.0
2010-06-22 14:30:00,28.18,28.25,28.12,28.16,62400.0,23.3574,23.4154,23.3077,23.3409,62400.0
2010-06-22 14:35:00,28.14,28.21,28.08,28.13,32500.0,23.3243,23.3823,23.2745,23.316,32500.0
2010-06-22 14:40:00,28.13,28.13,27.91,27.91,88700.0,23.316,23.316,23.1336,23.1336,88700.0
2010-06-22 14:45:00,27.9,27.99,27.82,27.84,82900.0,23.1253,23.1999,23.059,23.0756,82900.0
2010-06-22 14:50:00,27.84,27.95,27.82,27.88,54600.0,23.0756,23.1668,23.059,23.1088,54600.0
2010-06-22 14:55:00,27.88,27.94,27.81,27.92,48400.0,23.1088,23.1585,23.0507,23.1419,48400.0
2010-06-22 15:00:00,27.92,28.02,27.9,28.0,86400.0,23.1419,23.2248,23.1253,23.2082,86400.0
2010-06-22 15:05:00,27.99,28.09,27.96,27.99,154200.0,23.1999,23.2828,23.1751,23.1999,154200.0
2010-06-22 15:10:00,27.97,28.07,27.92,28.03,80400.0,23.1834,23.2663,23.1419,23.2331,80400.0
2010-06-22 15:15:00,28.03,28.03,27.89,27.97,74800.0,23.2331,23.2331,23.1171,23.1834,74800.0
2010-06-22 15:20:00,27.96,27.97,27.85,27.88,104300.0,23.1751,23.1834,23.0839,23.1088,104300.0
2010-06-22 15:25:00,27.89,27.97,27.87,27.9,87600.0,23.1171,23.1834,23.1005,23.1253,87600.0
2010-06-22 15:30:00,27.9,27.99,27.83,27.94,183200.0,23.1253,23.1999,23.0673,23.1585,183200.0
2010-06-22 15:35:00,27.97,27.97,27.85,27.91,102200.0,23.1834,23.1834,23.0839,23.1336,102200.0
2010-06-22 15:40:00,27.91,27.94,27.82,27.87,117800.0,23.1336,23.1585,23.059,23.1005,117800.0
2010-06-22 15:45:00,27.87,27.94,27.86,27.92,140700.0,23.1005,23.1585,23.0922,23.1419,140700.0
2010-06-22 15:50:00,27.92,27.93,27.83,27.92,199900.0,23.1419,23.1502,23.0673,23.1419,199900.0
2010-06-22 15:55:00,27.92,27.92,27.85,27.9,328100.0,23.1419,23.1419,23.0839,23.1253,328100.0
2010-06-23 09:30:00,28.09,28.1,27.87,27.88,104600.0,23.2828,23.2911,23.1005,23.1088,104600.0
2010-06-23 09:35:00,27.9,27.96,27.8,27.82,58700.0,23.1253,23.1751,23.0425,23.059,58700.0
2010-06-23 09:40:00,27.8,27.8,27.68,27.72,40000.0,23.0425,23.0425,22.943,22.9762,40000.0
2010-06-23 09:45:00,27.71,27.77,27.7,27.73,144500.0,22.9679,23.0176,22.9596,22.9844,144500.0
2010-06-23 09:50:00,27.73,27.74,27.6,27.63,114000.0,22.9844,22.9927,22.8767,22.9016,114000.0
2010-06-23 09:55:00,27.65,27.79,27.58,27.79,32200.0,22.9181,23.0342,22.8601,23.0342,32200.0
2010-06-23 10:00:00,27.77,27.77,27.23,27.26,257500.0,23.0176,23.0176,22.57,22.5949,257500.0
2010-06-23 10:05:00,27.25,27.31,27.2,27.31,66800.0,22.5866,22.6363,22.5451,22.6363,66800.0
2010-06-23 10:10:00,27.29,27.56,27.29,27.56,45800.0,22.6197,22.8435,22.6197,22.8435,45800.0
2010-06-23 10:15:00,27.55,27.55,27.36,27.46,26400.0,22.8352,22.8352,22.6778,22.7606,26400.0
2010-06-23 10:20:00,27.45,27.45,27.3,27.3,35200.0,22.7524,22.7524,22.628,22.628,35200.0
2010-06-23 10:25:00,27.3,27.34,27.2,27.21,40700.0,22.628,22.6612,22.5451,22.5534,40700.0
2010-06-23 10:30:00,27.21,27.47,27.2,27.47,39100.0,22.5534,22.7689,22.5451,22.7689,39100.0
2010-06-23 10:35:00,27.49,27.49,27.37,27.41,25400.0,22.7855,22.7855,22.686,22.7192,25400.0
2010-06-23 10:40:00,27.41,27.42,27.22,27.25,81900.0,22.7192,22.7275,22.5617,22.5866,81900.0
2010-06-23 10:45:00,27.23,27.36,27.2,27.36,72300.0,22.57,22.6778,22.5451,22.6778,72300.0
2010-06-23 10:50:00,27.35,27.52,27.34,27.51,33300.0,22.6695,22.8104,22.6612,22.8021,33300.0
2010-06-23 10:55:00,27.51,27.61,27.39,27.4,78300.0,22.8021,22.885,22.7026,22.7109,78300.0
2010-06-23 11:00:00,27.39,27.42,27.26,27.28,59500.0,22.7026,22.7275,22.5949,22.6115,59500.0
2010-06-23 11:05:00,27.28,27.35,27.26,27.35,55200.0,22.6115,22.6695,22.5949,22.6695,55200.0
2010-06-23 11:10:00,27.34,27.42,27.29,27.38,135100.0,22.6612,22.7275,22.6197,22.6943,135100.0
2010-06-23 11:15:00,27.38,27.5,27.36,27.5,36100.0,22.6943,22.7938,22.6778,22.7938,36100.0
2010-06-23 11:20:00,27.49,27.51,27.37,27.4,36300.0,22.7855,22.8021,22.686,22.7109,36300.0
2010-06-23 11:25:00,27.39,27.4,27.31,27.33,21000.0,22.7026,22.7109,22.6363,22.6529,21000.0
2010-06-23 11:30:00,27.32,27.35,27.32,27.34,25100.0,22.6446,22.6695,22.6446,22.6612,25100.0
2010-06-23 11:35:00,27.33,27.33,27.28,27.31,11700.0,22.6529,22.6529,22.6115,22.6363,11700.0
2010-06-23 11:40:00,27.31,27.36,27.28,27.28,19000.0,22.6363,22.6778,22.6115,22.6115,19000.0
2010-06-23 11:45:00,27.28,27.3,27.26,27.26,21100.0,22.6115,22.628,22.5949,22.5949,21100.0
2010-06-23 11:50:00,27.26,27.3,27.13,27.26,72200.0,22.5949,22.628,22.4871,22.5949,72200.0
2010-06-23 11:55:00,27.27,27.4,27.26,27.39,53600.0,22.6032,22.7109,22.5949,22.7026,53600.0
2010-06-23 12:00:00,27.39,27.51,27.39,27.5,34200.0,22.7026,22.8021,22.7026,22.7938,34200.0
2010-06-23 12:05:00,27.5,27.59,27.49,27.55,19100.0,22.7938,22.8684,22.7855,22.8352,19100.0
2010-06-23 12:10:00,27.55,27.55,27.5,27.5,17500.0,22.8352,22.8352,22.7938,22.7938,17500.0
2010-06-23 12:15:00,27.5,27.6,27.49,27.59,21700.0,22.7938,22.8767,22.7855,22.8684,21700.0
2010-06-23 12:20:00,27.59,27.59,27.54,27.54,8700.0,22.8684,22.8684,22.827,22.827,8700.0
2010-06-23 12:25:00,27.55,27.58,27.52,27.54,17300.0,22.8352,22.8601,22.8104,22.827,17300.0
2010-06-23 12:30:00,27.54,27.55,27.49,27.5,14400.0,22.827,22.8352,22.7855,22.7938,14400.0
2010-06-23 12:35:00,27.51,27.63,27.5,27.6,40000.0,22.8021,22.9016,22.7938,22.8767,40000.0
2010-06-23 12:40:00,27.6,27.65,27.6,27.64,15900.0,22.8767,22.9181,22.8767,22.9098,15900.0
2010-06-23 12:45:00,27.63,27.74,27.63,27.69,24100.0,22.9016,22.9927,22.9016,22.9513,24100.0
2010-06-23 12:50:00,27.69,27.7,27.6,27.63,9500.0,22.9513,22.9596,22.8767,22.9016,9500.0
2010-06-23 12:55:00,27.62,27.64,27.57,27.63,9800.0,22.8933,22.9098,22.8518,22.9016,9800.0
2010-06-23 13:00:00,27.63,27.71,27.63,27.66,17000.0,22.9016,22.9679,22.9016,22.9264,17000.0
2010-06-23 13:05:00,27.65,27.66,27.58,27.65,17600.0,22.9181,22.9264,22.8601,22.9181,17600.0
2010-06-23 13:10:00,27.66,27.67,27.6,27.62,20000.0,22.9264,22.9347,22.8767,22.8933,20000.0
2010-06-23 13:15:00,27.61,27.62,27.5,27.56,35300.0,22.885,22.8933,22.7938,22.8435,35300.0
2010-06-23 13:20:00,27.56,27.6,27.49,27.51,17000.0,22.8435,22.8767,22.7855,22.8021,17000.0
2010-06-23 13:25:00,27.51,27.58,27.51,27.57,22600.0,22.8021,22.8601,22.8021,22.8518,22600.0
2010-06-23 13:30:00,27.57,27.59,27.53,27.55,11400.0,22.8518,22.8684,22.8187,22.8352,11400.0
2010-06-23 13:35:00,27.54,27.58,27.53,27.58,17500.0,22.827,22.8601,22.8187,22.8601,17500.0
2010-06-23 13:40:00,27.58,27.59,27.54,27.55,26400.0,22.8601,22.8684,22.827,22.8352,26400.0
2010-06-23 13:45:00,27.56,27.57,27.45,27.47,26600.0,22.8435,22.8518,22.7524,22.7689,26600.0
2010-06-23 13:50:00,27.47,27.55,27.45,27.5,20800.0,22.7689,22.8352,22.7524,22.7938,20800.0
2010-06-23 13:55:00,27.52,27.61,27.5,27.6,15800.0,22.8104,22.885,22.7938,22.8767,15800.0
2010-06-23 14:00:00,27.59,27.68,27.57,27.63,33600.0,22.8684,22.943,22.8518,22.9016,33600.0
2010-06-23 14:05:00,27.63,27.65,27.5,27.51,27800.0,22.9016,22.9181,22.7938,22.8021,27800.0
2010-06-23 14:10:00,27.5,27.52,27.46,27.46,12800.0,22.7938,22.8104,22.7606,22.7606,12800.0
2010-06-23 14:15:00,27.46,27.46,27.3,27.4,38100.0,22.7606,22.7606,22.628,22.7109,38100.0
2010-06-23 14:20:00,27.4,27.43,27.15,27.28,122600.0,22.7109,22.7358,22.5037,22.6115,122600.0
2010-06-23 14:25:00,27.28,27.48,27.22,27.47,43600.0,22.6115,22.7772,22.5617,22.7689,43600.0
2010-06-23 14:30:00,27.47,27.67,27.46,27.57,141400.0,22.7689,22.9347,22.7606,22.8518,141400.0
2010-06-23 14:35:00,27.58,27.64,27.43,27.46,60100.0,22.8601,22.9098,22.7358,22.7606,60100.0
2010-06-23 14:40:00,27.44,27.46,27.33,27.34,64100.0,22.7441,22.7606,22.6529,22.6612,64100.0
2010-06-23 14:45:00,27.33,27.37,27.25,27.26,44700.0,22.6529,22.686,22.5866,22.5949,44700.0
2010-06-23 14:50:00,27.26,27.37,27.15,27.33,32000.0,22.5949,22.686,22.5037,22.6529,32000.0
2010-06-23 14:55:00,27.32,27.32,27.15,27.21,44700.0,22.6446,22.6446,22.5037,22.5534,44700.0
2010-06-23 15:00:00,27.21,27.39,27.2,27.24,64500.0,22.5534,22.7026,22.5451,22.5783,64500.0
2010-06-23 15:05:00,27.25,27.26,27.08,27.13,69000.0,22.5866,22.5949,22.4457,22.4871,69000.0
2010-06-23 15:10:00,27.13,27.32,27.1,27.14,95600.0,22.4871,22.6446,22.4623,22.4954,95600.0
2010-06-23 15:15:00,27.13,27.21,27.09,27.16,88800.0,22.4871,22.5534,22.454,22.512,88800.0
2010-06-23 15:20:00,27.16,27.27,27.11,27.27,71900.0,22.512,22.6032,22.4705,22.6032,71900.0
2010-06-23 15:25:00,27.27,27.31,27.18,27.26,67100.0,22.6032,22.6363,22.5286,22.5949,67100.0
2010-06-23 15:30:00,27.27,27.28,27.16,27.25,113100.0,22.6032,22.6115,22.512,22.5866,113100.0
2010-06-23 15:35:00,27.24,27.35,27.19,27.35,91000.0,22.5783,22.6695,22.5369,22.6695,91000.0
2010-06-23 15:40:00,27.35,27.52,27.23,27.49,166600.0,22.6695,22.8104,22.57,22.7855,166600.0
2010-06-23 15:45:00,27.49,27.49,27.37,27.43,104600.0,22.7855,22.7855,22.686,22.7358,104600.0
2010-06-23 15:50:00,27.42,27.43,27.31,27.35,161000.0,22.7275,22.7358,22.6363,22.6695,161000.0
2010-06-23 15:55:00,27.34,27.34,27.27,27.3,249300.0,22.6612,22.6612,22.6032,22.628,249300.0
2010-06-24 09:30:00,27.51,27.58,27.36,27.44,76200.0,22.8021,22.8601,22.6778,22.7441,76200.0
2010-06-24 09:35:00,27.45,27.46,27.26,27.26,65900.0,22.7524,22.7606,22.5949,22.5949,65900.0
2010-06-24 09:40:00,27.25,27.42,27.18,27.38,48000.0,22.5866,22.7275,22.5286,22.6943,48000.0
2010-06-24 09:45:00,27.37,27.4,27.25,27.26,36800.0,22.686,22.7109,22.5866,22.5949,36800.0
2010-06-24 09:50:00,27.25,27.25,27.19,27.19,29200.0,22.5866,22.5866,22.5369,22.5369,29200.0
2010-06-24 09:55:00,27.19,27.2,26.94,26.95,84200.0,22.5369,22.5451,22.3296,22.3379,84200.0
2010-06-24 10:00:00,26.95,27.17,26.95,27.17,78900.0,22.3379,22.5203,22.3379,22.5203,78900.0
2010-06-24 10:05:00,27.17,27.23,27.08,27.08,43500.0,22.5203,22.57,22.4457,22.4457,43500.0
2010-06-24 10:10:00,27.07,27.09,27.02,27.02,56900.0,22.4374,22.454,22.3959,22.3959,56900.0
2010-06-24 10:15:00,27.02,27.08,26.99,27.07,31800.0,22.3959,22.4457,22.3711,22.4374,31800.0
2010-06-24 10:20:00,27.08,27.15,27.05,27.07,44800.0,22.4457,22.5037,22.4208,22.4374,44800.0
2010-06-24 10:25:00,27.07,27.16,27.07,27.08,31700.0,22.4374,22.512,22.4374,22.4457,31700.0
2010-06-24 10:30:00,27.08,27.08,26.95,26.95,59400.0,22.4457,22.4457,22.3379,22.3379,59400.0
2010-06-24 10:35:00,26.96,26.97,26.84,26.87,87900.0,22.3462,22.3545,22.2467,22.2716,87900.0
2010-06-24 10:40:00,26.86,26.86,26.74,26.76,53300.0,22.2633,22.2633,22.1639,22.1804,53300.0
2010-06-24 10:45:00,26.76,26.78,26.71,26.73,42200.0,22.1804,22.197,22.139,22.1556,42200.0
2010-06-24 10:50:00,26.73,26.73,26.55,26.56,113600.0,22.1556,22.1556,22.0064,22.0147,113600.0
2010-06-24 10:55:00,26.56,26.61,26.5,26.57,127700.0,22.0147,22.0561,21.9649,22.023,127700.0
2010-06-24 11:00:00,26.57,26.57,26.5,26.53,53300.0,22.023,22.023,21.9649,21.9898,53300.0
2010-06-24 11:05:00,26.52,26.53,26.39,26.51,65900.0,21.9815,21.9898,21.8738,21.9732,65900.0
2010-06-24 11:10:00,26.51,26.58,26.5,26.55,74000.0,21.9732,22.0312,21.9649,22.0064,74000.0
2010-06-24 11:15:00,26.56,26.61,26.52,26.56,56500.0,22.0147,22.0561,21.9815,22.0147,56500.0
2010-06-24 11:20:00,26.55,26.56,26.47,26.51,43600.0,22.0064,22.0147,21.9401,21.9732,43600.0
2010-06-24 11:25:00,26.51,26.56,26.45,26.45,22800.0,21.9732,22.0147,21.9235,21.9235,22800.0
2010-06-24 11:30:00,26.47,26.51,26.45,26.49,21300.0,21.9401,21.9732,21.9235,21.9566,21300.0
2010-06-24 11:35:00,26.49,26.58,26.49,26.55,19700.0,21.9566,22.0312,21.9566,22.0064,19700.0
2010-06-24 11:40:00,26.54,26.71,26.54,26.65,16800.0,21.9981,22.139,21.9981,22.0893,16800.0
2010-06-24 11:45:00,26.64,26.73,26.64,26.71,22300.0,22.081,22.1556,22.081,22.139,22300.0
2010-06-24 11:50:00,26.71,26.71,26.57,26.68,15600.0,22.139,22.139,22.023,22.1141,15600.0
2010-06-24 11:55:00,26.69,26.72,26.59,26.63,20500.0,22.1224,22.1473,22.0395,22.0727,20500.0
2010-06-24 12:00:00,26.64,26.9,26.64,26.87,39100.0,22.081,22.2965,22.081,22.2716,39100.0
2010-06-24 12:05:00,26.86,26.86,26.72,26.74,10500.0,22.2633,22.2633,22.1473,22.1639,10500.0
2010-06-24 12:10:00,26.73,26.74,26.64,26.64,7400.0,22.1556,22.1639,22.081,22.081,7400.0
2010-06-24 12:15:00,26.63,26.64,26.57,26.6,7900.0,22.0727,22.081,22.023,22.0478,7900.0
2010-06-24 12:20:00,26.59,26.7,26.59,26.66,14200.0,22.0395,22.1307,22.0395,22.0976,14200.0
2010-06-24 12:25:00,26.64,26.65,26.55,26.56,11800.0,22.081,22.0893,22.0064,22.0147,11800.0
2010-06-24 12:30:00,26.55,26.55,26.48,26.48,15200.0,22.0064,22.0064,21.9484,21.9484,15200.0
2010-06-24 12:35:00,26.48,26.5,26.43,26.43,126200.0,21.9484,21.9649,21.9069,21.9069,126200.0
2010-06-24 12:40:00,26.44,26.44,26.3,26.3,87500.0,21.9152,21.9152,21.7992,21.7992,87500.0
2010-06-24 12:45:00,26.3,26.47,26.29,26.45,54100.0,21.7992,21.9401,21.7909,21.9235,54100.0
2010-06-24 12:50:00,26.45,26.51,26.44,26.45,34200.0,21.9235,21.9732,21.9152,21.9235,34200.0
2010-06-24 12:55:00,26.45,26.51,26.45,26.49,21700.0,21.9235,21.9732,21.9235,21.9566,21700.0
2010-06-24 13:00:00,26.49,26.53,26.4,26.48,65500.0,21.9566,21.9898,21.882,21.9484,65500.0
2010-06-24 13:05:00,26.48,26.52,26.42,26.51,35500.0,21.9484,21.9815,21.8986,21.9732,35500.0
2010-06-24 13:10:00,26.52,26.7,26.52,26.7,32100.0,21.9815,22.1307,21.9815,22.1307,32100.0
2010-06-24 13:15:00,26.7,26.75,26.68,26.74,15700.0,22.1307,22.1722,22.1141,22.1639,15700.0
2010-06-24 13:20:00,26.74,26.76,26.68,26.69,44500.0,22.1639,22.1804,22.1141,22.1224,44500.0
2010-06-24 13:25:00,26.69,26.69,26.59,26.65,55500.0,22.1224,22.1224,22.0395,22.0893,55500.0
2010-06-24 13:30:00,26.65,26.8,26.64,26.8,25100.0,22.0893,22.2136,22.081,22.2136,25100.0
2010-06-24 13:35:00,26.8,26.9,26.76,26.76,54700.0,22.2136,22.2965,22.1804,22.1804,54700.0
2010-06-24 13:40:00,26.75,26.76,26.63,26.73,14800.0,22.1722,22.1804,22.0727,22.1556,14800.0
2010-06-24 13:45:00,26.73,26.78,26.68,26.75,16500.0,22.1556,22.197,22.1141,22.1722,16500.0
2010-06-24 13:50:00,26.76,26.89,26.76,26.84,20800.0,22.1804,22.2882,22.1804,22.2467,20800.0
2010-06-24 13:55:00,26.83,26.91,26.82,26.86,24000.0,22.2385,22.3048,22.2302,22.2633,24000.0
2010-06-24 14:00:00,26.85,26.87,26.8,26.82,22100.0,22.255,22.2716,22.2136,22.2302,22100.0
2010-06-24 14:05:00,26.8,26.86,26.76,26.76,15400.0,22.2136,22.2633,22.1804,22.1804,15400.0
2010-06-24 14:10:00,26.78,26.78,26.65,26.67,13400.0,22.197,22.197,22.0893,22.1058,13400.0
2010-06-24 14:15:00,26.66,26.73,26.64,26.69,17700.0,22.0976,22.1556,22.081,22.1224,17700.0
2010-06-24 14:20:00,26.69,26.76,26.63,26.76,26200.0,22.1224,22.1804,22.0727,22.1804,26200.0
2010-06-24 14:25:00,26.76,26.86,26.76,26.81,20600.0,22.1804,22.2633,22.1804,22.2219,20600.0
2010-06-24 14:30:00,26.82,26.82,26.64,26.67,26900.0,22.2302,22.2302,22.081,22.1058,26900.0
2010-06-24 14:35:00,26.67,26.7,26.55,26.58,34600.0,22.1058,22.1307,22.0064,22.0312,34600.0
2010-06-24 14:40:00,26.58,26.61,26.53,26.58,26800.0,22.0312,22.0561,21.9898,22.0312,26800.0
2010-06-24 14:45:00,26.57,26.6,26.5,26.53,62000.0,22.023,22.0478,21.9649,21.9898,62000.0
2010-06-24 14:50:00,26.56,26.56,26.46,26.52,40100.0,22.0147,22.0147,21.9318,21.9815,40100.0
2010-06-24 14:55:00,26.52,26.52,26.43,26.52,52100.0,21.9815,21.9815,21.9069,21.9815,52100.0
2010-06-24 15:00:00,26.53,26.64,26.52,26.55,33400.0,21.9898,22.081,21.9815,22.0064,33400.0
2010-06-24 15:05:00,26.55,26.59,26.42,26.42,24800.0,22.0064,22.0395,21.8986,21.8986,24800.0
2010-06-24 15:10:00,26.43,26.47,26.32,26.39,44900.0,21.9069,21.9401,21.8157,21.8738,44900.0
2010-06-24 15:15:00,26.37,26.44,26.28,26.3,52500.0,21.8572,21.9152,21.7826,21.7992,52500.0
2010-06-24 15:20:00,26.3,26.42,26.3,26.33,50100.0,21.7992,21.8986,21.7992,21.824,50100.0
2010-06-24 15:25:00,26.33,26.53,26.31,26.47,49800.0,21.824,21.9898,21.8075,21.9401,49800.0
2010-06-24 15:30:00,26.45,26.47,26.35,26.36,40500.0,21.9235,21.9401,21.8406,21.8489,40500.0
2010-06-24 15:35:00,26.36,26.44,26.34,26.4,119200.0,21.8489,21.9152,21.8323,21.882,119200.0
2010-06-24 15:40:00,26.39,26.46,26.35,26.46,77900.0,21.8738,21.9318,21.8406,21.9318,77900.0
2010-06-24 15:45:00,26.47,26.49,26.36,26.47,157700.0,21.9401,21.9566,21.8489,21.9401,157700.0
2010-06-24 15:50:00,26.47,26.48,26.35,26.42,110300.0,21.9401,21.9484,21.8406,21.8986,110300.0
2010-06-24 15:55:00,26.42,26.42,26.34,26.4,171000.0,21.8986,21.8986,21.8323,21.882,171000.0
2010-06-25 09:30:00,26.4,26.52,26.4,26.5,19100.0,21.882,21.9815,21.882,21.9649,19100.0
2010-06-25 09:35:00,26.47,26.49,26.3,26.4,13800.0,21.9401,21.9566,21.7992,21.882,13800.0
2010-06-25 09:40:00,26.4,26.5,26.3,26.3,7700.0,21.882,21.9649,21.7992,21.7992,7700.0
2010-06-25 09:45:00,26.31,26.34,26.19,26.24,45800.0,21.8075,21.8323,21.708,21.7494,45800.0
2010-06-25 09:50:00,26.25,26.26,26.12,26.23,48600.0,21.7577,21.766,21.65,21.7411,48600.0
2010-06-25 09:55:00,26.23,26.44,26.23,26.35,67100.0,21.7411,21.9152,21.7411,21.8406,67100.0
2010-06-25 10:00:00,26.32,26.33,26.25,26.25,66100.0,21.8157,21.824,21.7577,21.7577,66100.0
2010-06-25 10:05:00,26.26,26.3,26.21,26.21,40400.0,21.766,21.7992,21.7246,21.7246,40400.0
2010-06-25 10:10:00,26.22,26.27,26.17,26.19,33600.0,21.7329,21.7743,21.6914,21.708,33600.0
2010-06-25 10:15:00,26.2,26.21,25.95,25.97,72900.0,21.7163,21.7246,21.5091,21.5256,72900.0
2010-06-25 10:20:00,25.96,26.0,25.91,25.95,31800.0,21.5173,21.5505,21.4759,21.5091,31800.0
2010-06-25 10:25:00,25.94,26.06,25.93,26.06,35100.0,21.5008,21.6002,21.4925,21.6002,35100.0
2010-06-25 10:30:00,26.07,26.1,25.98,26.1,37900.0,21.6085,21.6334,21.5339,21.6334,37900.0
2010-06-25 10:35:00,26.1,26.11,25.97,26.04,31400.0,21.6334,21.6417,21.5256,21.5837,31400.0
2010-06-25 10:40:00,26.04,26.11,26.03,26.07,30300.0,21.5837,21.6417,21.5754,21.6085,30300.0
2010-06-25 10:45:00,26.1,26.27,25.96,26.03,137800.0,21.6334,21.7743,21.5173,21.5754,137800.0
2010-06-25 10:50:00,26.02,26.03,25.84,25.84,48900.0,21.5671,21.5754,21.4179,21.4179,48900.0
2010-06-25 10:55:00,25.84,25.98,25.84,25.88,21900.0,21.4179,21.5339,21.4179,21.451,21900.0
2010-06-25 11:00:00,25.89,25.91,25.84,25.85,31600.0,21.4593,21.4759,21.4179,21.4262,31600.0
2010-06-25 11:05:00,25.85,25.94,25.85,25.92,28400.0,21.4262,21.5008,21.4262,21.4842,28400.0
2010-06-25 11:10:00,25.93,25.96,25.81,25.96,52700.0,21.4925,21.5173,21.393,21.5173,52700.0
2010-06-25 11:15:00,25.96,26.02,25.92,25.92,40200.0,21.5173,21.5671,21.4842,21.4842,40200.0
2010-06-25 11:20:00,25.92,25.97,25.75,25.83,69100.0,21.4842,21.5256,21.3433,21.4096,69100.0
2010-06-25 11:25:00,25.83,25.88,25.71,25.83,59700.0,21.4096,21.451,21.3101,21.4096,59700.0
2010-06-25 11:30:00,25.83,25.88,25.77,25.77,58600.0,21.4096,21.451,21.3599,21.3599,58600.0
2010-06-25 11:35:00,25.78,25.78,25.67,25.68,54500.0,21.3682,21.3682,21.277,21.2853,54500.0
2010-06-25 11:40:00,25.68,25.74,25.68,25.74,24300.0,21.2853,21.335,21.2853,21.335,24300.0
2010-06-25 11:45:00,25.74,25.87,25.69,25.86,21100.0,21.335,21.4427,21.2936,21.4345,21100.0
2010-06-25 11:50:00,25.85,25.9,25.8,25.84,35900.0,21.4262,21.4676,21.3847,21.4179,35900.0
2010-06-25 11:55:00,25.84,25.87,25.79,25.81,14900.0,21.4179,21.4427,21.3764,21.393,14900.0
2010-06-25 12:00:00,25.81,25.85,25.77,25.85,27500.0,21.393,21.4262,21.3599,21.4262,27500.0
2010-06-25 12:05:00,25.84,25.93,25.79,25.91,23300.0,21.4179,21.4925,21.3764,21.4759,23300.0
2010-06-25 12:10:00,25.9,25.9,25.8,25.84,17700.0,21.4676,21.4676,21.3847,21.4179,17700.0
2010-06-25 12:15:00,25.83,25.89,25.76,25.89,23600.0,21.4096,21.4593,21.3516,21.4593,23600.0
2010-06-25 12:20:00,25.89,25.96,25.87,25.91,20500.0,21.4593,21.5173,21.4427,21.4759,20500.0
2010-06-25 12:25:00,25.92,25.97,25.87,25.95,24900.0,21.4842,21.5256,21.4427,21.5091,24900.0
2010-06-25 12:30:00,25.94,26.0,25.91,25.97,25300.0,21.5008,21.5505,21.4759,21.5256,25300.0
2010-06-25 12:35:00,25.96,26.0,25.93,25.94,30100.0,21.5173,21.5505,21.4925,21.5008,30100.0
2010-06-25 12:40:00,25.95,26.0,25.94,25.94,20600.0,21.5091,21.5505,21.5008,21.5008,20600.0
2010-06-25 12:45:00,25.96,26.0,25.92,25.93,18200.0,21.5173,21.5505,21.4842,21.4925,18200.0
2010-06-25 12:50:00,25.93,25.93,25.83,25.83,14800.0,21.4925,21.4925,21.4096,21.4096,14800.0
2010-06-25 12:55:00,25.82,25.93,25.82,25.9,14400.0,21.4013,21.4925,21.4013,21.4676,14400.0
2010-06-25 13:00:00,25.89,26.0,25.86,25.99,17800.0,21.4593,21.5505,21.4345,21.5422,17800.0
2010-06-25 13:05:00,25.98,26.05,25.98,26.05,27800.0,21.5339,21.5919,21.5339,21.5919,27800.0
2010-06-25 13:10:00,26.04,26.05,25.92,25.93,45300.0,21.5837,21.5919,21.4842,21.4925,45300.0
2010-06-25 13:15:00,25.94,26.03,25.94,26.01,42100.0,21.5008,21.5754,21.5008,21.5588,42100.0
2010-06-25 13:20:00,26.01,26.03,26.0,26.01,14600.0,21.5588,21.5754,21.5505,21.5588,14600.0
2010-06-25 13:25:00,26.0,26.11,26.0,26.1,44000.0,21.5505,21.6417,21.5505,21.6334,44000.0
2010-06-25 13:30:00,26.1,26.14,26.07,26.12,68400.0,21.6334,21.6665,21.6085,21.65,68400.0
2010-06-25 13:35:00,26.12,26.2,26.1,26.12,71500.0,21.65,21.7163,21.6334,21.65,71500.0
2010-06-25 13:40:00,26.13,26.16,26.1,26.15,49900.0,21.6583,21.6831,21.6334,21.6748,49900.0
2010-06-25 13:45:00,26.16,26.19,26.11,26.15,25000.0,21.6831,21.708,21.6417,21.6748,25000.0
2010-06-25 13:50:00,26.16,26.16,26.1,26.14,13300.0,21.6831,21.6831,21.6334,21.6665,13300.0
2010-06-25 13:55:00,26.15,26.22,26.15,26.21,16600.0,21.6748,21.7329,21.6748,21.7246,16600.0
2010-06-25 14:00:00,26.21,26.26,26.18,26.21,24700.0,21.7246,21.766,21.6997,21.7246,24700.0
2010-06-25 14:05:00,26.21,26.27,26.15,26.27,28400.0,21.7246,21.7743,21.6748,21.7743,28400.0
2010-06-25 14:10:00,26.28,26.38,26.28,26.38,20400.0,21.7826,21.8655,21.7826,21.8655,20400.0
2010-06-25 14:15:00,26.37,26.41,26.36,26.41,7400.0,21.8572,21.8903,21.8489,21.8903,7400.0
2010-06-25 14:20:00,26.42,26.42,26.36,26.38,18500.0,21.8986,21.8986,21.8489,21.8655,18500.0
2010-06-25 14:25:00,26.39,26.43,26.33,26.4,27600.0,21.8738,21.9069,21.824,21.882,27600.0
2010-06-25 14:30:00,26.4,26.45,26.34,26.44,30200.0,21.882,21.9235,21.8323,21.9152,30200.0
2010-06-25 14:35:00,26.45,26.48,26.4,26.44,16200.0,21.9235,21.9484,21.882,21.9152,16200.0
2010-06-25 14:40:00,26.44,26.48,26.43,26.48,12000.0,21.9152,21.9484,21.9069,21.9484,12000.0
2010-06-25 14:45:00,26.47,26.47,26.4,26.45,18300.0,21.9401,21.9401,21.882,21.9235,18300.0
2010-06-25 14:50:00,26.45,26.51,26.44,26.49,16300.0,21.9235,21.9732,21.9152,21.9566,16300.0
2010-06-25 14:55:00,26.49,26.51,26.42,26.46,21400.0,21.9566,21.9732,21.8986,21.9318,21400.0
2010-06-25 15:00:00,26.46,26.46,26.34,26.36,38900.0,21.9318,21.9318,21.8323,21.8489,38900.0
2010-06-25 15:05:00,26.35,26.35,26.29,26.35,20600.0,21.8406,21.8406,21.7909,21.8406,20600.0
2010-06-25 15:10:00,26.37,26.4,26.32,26.32,16200.0,21.8572,21.882,21.8157,21.8157,16200.0
2010-06-25 15:15:00,26.32,26.32,26.11,26.17,43700.0,21.8157,21.8157,21.6417,21.6914,43700.0
2010-06-25 15:20:00,26.16,26.22,26.13,26.2,42300.0,21.6831,21.7329,21.6583,21.7163,42300.0
2010-06-25 15:25:00,26.21,26.29,26.2,26.23,32800.0,21.7246,21.7909,21.7163,21.7411,32800.0
2010-06-25 15:30:00,26.23,26.37,26.19,26.37,86600.0,21.7411,21.8572,21.708,21.8572,86600.0
2010-06-25 15:35:00,26.37,26.4,26.3,26.35,72400.0,21.8572,21.882,21.7992,21.8406,72400.0
2010-06-25 15:40:00,26.35,26.38,26.21,26.25,55600.0,21.8406,21.8655,21.7246,21.7577,55600.0
2010-06-25 15:45:00,26.23,26.24,26.04,26.15,172200.0,21.7411,21.7494,21.5837,21.6748,172200.0
2010-06-25 15:50:00,26.16,26.25,26.13,26.19,169000.0,21.6831,21.7577,21.6583,21.708,169000.0
2010-06-25 15:55:00,26.18,26.27,26.1,26.24,196700.0,21.6997,21.7743,21.6334,21.7494,196700.0
2010-06-28 09:30:00,26.32,26.33,26.1,26.13,32800.0,21.8157,21.824,21.6334,21.6583,32800.0
2010-06-28 09:35:00,26.12,26.14,25.86,25.96,43400.0,21.65,21.6665,21.4345,21.5173,43400.0
2010-06-28 09:40:00,25.97,25.97,25.83,25.83,40700.0,21.5256,21.5256,21.4096,21.4096,40700.0
2010-06-28 09:45:00,25.82,25.82,25.68,25.72,30600.0,21.4013,21.4013,21.2853,21.3184,30600.0
2010-06-28 09:50:00,25.72,25.82,25.69,25.8,43700.0,21.3184,21.4013,21.2936,21.3847,43700.0
2010-06-28 09:55:00,25.8,25.8,25.57,25.58,38400.0,21.3847,21.3847,21.1941,21.2024,38400.0
2010-06-28 10:00:00,25.58,25.67,25.57,25.63,130600.0,21.2024,21.277,21.1941,21.2438,130600.0
2010-06-28 10:05:00,25.64,25.69,25.59,25.6,74500.0,21.2521,21.2936,21.2107,21.219,74500.0
2010-06-28 10:10:00,25.6,25.67,25.59,25.6,46300.0,21.219,21.277,21.2107,21.219,46300.0
2010-06-28 10:15:00,25.61,25.63,25.55,25.56,69700.0,21.2272,21.2438,21.1775,21.1858,69700.0
2010-06-28 10:20:00,25.57,25.63,25.54,25.59,28900.0,21.1941,21.2438,21.1692,21.2107,28900.0
2010-06-28 10:25:00,25.6,25.66,25.52,25.53,43600.0,21.219,21.2687,21.1526,21.1609,43600.0
2010-06-28 10:30:00,25.55,25.58,25.43,25.46,56800.0,21.1775,21.2024,21.078,21.1029,56800.0
2010-06-28 10:35:00,25.45,25.51,25.41,25.46,22500.0,21.0946,21.1444,21.0615,21.1029,22500.0
2010-06-28 10:40:00,25.45,25.53,25.44,25.46,36300.0,21.0946,21.1609,21.0863,21.1029,36300.0
2010-06-28 10:45:00,25.46,25.64,25.44,25.61,62300.0,21.1029,21.2521,21.0863,21.2272,62300.0
2010-06-28 10:50:00,25.61,25.81,25.6,25.79,98100.0,21.2272,21.393,21.219,21.3764,98100.0
2010-06-28 10:55:00,25.8,25.81,25.7,25.72,52900.0,21.3847,21.393,21.3018,21.3184,52900.0
2010-06-28 11:00:00,25.72,25.94,25.72,25.94,88800.0,21.3184,21.5008,21.3184,21.5008,88800.0
2010-06-28 11:05:00,25.94,26.13,25.94,26.12,80500.0,21.5008,21.6583,21.5008,21.65,80500.0
2010-06-28 11:10:00,26.13,26.14,26.04,26.06,63100.0,21.6583,21.6665,21.5837,21.6002,63100.0
2010-06-28 11:15:00,26.04,26.05,25.83,25.83,54900.0,21.5837,21.5919,21.4096,21.4096,54900.0
2010-06-28 11:20:00,25.84,25.94,25.83,25.94,50100.0,21.4179,21.5008,21.4096,21.5008,50100.0
2010-06-28 11:25:00,25.95,26.08,25.95,26.06,27600.0,21.5091,21.6168,21.5091,21.6002,27600.0
2010-06-28 11:30:00,26.07,26.15,26.07,26.13,22600.0,21.6085,21.6748,21.6085,21.6583,22600.0
2010-06-28 11:35:00,26.14,26.21,26.07,26.11,86400.0,21.6665,21.7246,21.6085,21.6417,86400.0
2010-06-28 11:40:00,26.1,26.17,26.08,26.12,31900.0,21.6334,21.6914,21.6168,21.65,31900.0
2010-06-28 11:45:00,26.11,26.15,26.07,26.15,22200.0,21.6417,21.6748,21.6085,21.6748,22200.0
2010-06-28 11:50:00,26.14,26.15,26.03,26.03,22600.0,21.6665,21.6748,21.5754,21.5754,22600.0
2010-06-28 11:55:00,26.03,26.04,25.98,25.99,19100.0,21.5754,21.5837,21.5339,21.5422,19100.0
2010-06-28 12:00:00,26.0,26.05,25.9,25.9,28400.0,21.5505,21.5919,21.4676,21.4676,28400.0
2010-06-28 12:05:00,25.89,25.89,25.8,25.83,23000.0,21.4593,21.4593,21.3847,21.4096,23000.0
2010-06-28 12:10:00,25.82,25.87,25.76,25.87,27900.0,21.4013,21.4427,21.3516,21.4427,27900.0
2010-06-28 12:15:00,25.87,25.87,25.78,25.84,15600.0,21.4427,21.4427,21.3682,21.4179,15600.0
2010-06-28 12:20:00,25.83,25.86,25.78,25.86,19600.0,21.4096,21.4345,21.3682,21.4345,19600.0
2010-06-28 12:25:00,25.85,25.9,25.85,25.88,15800.0,21.4262,21.4676,21.4262,21.451,15800.0
2010-06-28 12:30:00,25.88,25.9,25.83,25.84,20700.0,21.451,21.4676,21.4096,21.4179,20700.0
2010-06-28 12:35:00,25.84,25.87,25.73,25.73,16900.0,21.4179,21.4427,21.3267,21.3267,16900.0
2010-06-28 12:40:00,25.74,25.76,25.69,25.75,18200.0,21.335,21.3516,21.2936,21.3433,18200.0
2010-06-28 12:45:00,25.75,25.78,25.66,25.77,18700.0,21.3433,21.3682,21.2687,21.3599,18700.0
2010-06-28 12:50:00,25.77,25.78,25.68,25.75,24000.0,21.3599,21.3682,21.2853,21.3433,24000.0
2010-06-28 12:55:00,25.74,25.81,25.74,25.78,12800.0,21.335,21.393,21.335,21.3682,12800.0
2010-06-28 13:00:00,25.78,25.78,25.6,25.6,51900.0,21.3682,21.3682,21.219,21.219,51900.0
2010-06-28 13:05:00,25.61,25.68,25.6,25.65,27600.0,21.2272,21.2853,21.219,21.2604,27600.0
2010-06-28 13:10:00,25.63,25.64,25.59,25.61,11400.0,21.2438,21.2521,21.2107,21.2272,11400.0
2010-06-28 13:15:00,25.6,25.63,25.58,25.6,37900.0,21.219,21.2438,21.2024,21.219,37900.0
2010-06-28 13:20:00,25.6,25.65,25.59,25.59,23100.0,21.219,21.2604,21.2107,21.2107,23100.0
2010-06-28 13:25:00,25.6,25.65,25.58,25.59,16200.0,21.219,21.2604,21.2024,21.2107,16200.0
2010-06-28 13:30:00,25.6,25.6,25.49,25.54,41200.0,21.219,21.219,21.1278,21.1692,41200.0
2010-06-28 13:35:00,25.53,25.56,25.51,25.56,38500.0,21.1609,21.1858,21.1444,21.1858,38500.0
2010-06-28 13:40:00,25.58,25.58,25.51,25.51,28400.0,21.2024,21.2024,21.1444,21.1444,28400.0
2010-06-28 13:45:00,25.51,25.57,25.51,25.57,25100.0,21.1444,21.1941,21.1444,21.1941,25100.0
2010-06-28 13:50:00,25.57,25.6,25.56,25.58,30500.0,21.1941,21.219,21.1858,21.2024,30500.0
2010-06-28 13:55:00,25.57,25.65,25.57,25.61,16000.0,21.1941,21.2604,21.1941,21.2272,16000.0
2010-06-28 14:00:00,25.62,25.63,25.57,25.63,33500.0,21.2355,21.2438,21.1941,21.2438,33500.0
2010-06-28 14:05:00,25.63,25.66,25.62,25.66,17000.0,21.2438,21.2687,21.2355,21.2687,17000.0
2010-06-28 14:10:00,25.66,25.66,25.62,25.63,30200.0,21.2687,21.2687,21.2355,21.2438,30200.0
2010-06-28 14:15:00,25.64,25.65,25.62,25.62,45900.0,21.2521,21.2604,21.2355,21.2355,45900.0
2010-06-28 14:20:00,25.63,25.65,25.55,25.55,37100.0,21.2438,21.2604,21.1775,21.1775,37100.0
2010-06-28 14:25:00,25.55,25.58,25.51,25.51,32400.0,21.1775,21.2024,21.1444,21.1444,32400.0
2010-06-28 14:30:00,25.51,25.58,25.49,25.53,66300.0,21.1444,21.2024,21.1278,21.1609,66300.0
2010-06-28 14:35:00,25.53,25.61,25.5,25.59,33800.0,21.1609,21.2272,21.1361,21.2107,33800.0
2010-06-28 14:40:00,25.58,25.64,25.58,25.64,21200.0,21.2024,21.2521,21.2024,21.2521,21200.0
2010-06-28 14:45:00,25.64,25.64,25.55,25.55,36900.0,21.2521,21.2521,21.1775,21.1775,36900.0
2010-06-28 14:50:00,25.56,25.6,25.52,25.55,35900.0,21.1858,21.219,21.1526,21.1775,35900.0
2010-06-28 14:55:00,25.56,25.66,25.54,25.66,39800.0,21.1858,21.2687,21.1692,21.2687,39800.0
2010-06-28 15:00:00,25.65,25.67,25.58,25.58,141000.0,21.2604,21.277,21.2024,21.2024,141000.0
2010-06-28 15:05:00,25.6,25.6,25.55,25.55,79200.0,21.219,21.219,21.1775,21.1775,79200.0
2010-06-28 15:10:00,25.56,25.57,25.47,25.48,75700.0,21.1858,21.1941,21.1112,21.1195,75700.0
2010-06-28 15:15:00,25.47,25.53,25.46,25.5,77000.0,21.1112,21.1609,21.1029,21.1361,77000.0
2010-06-28 15:20:00,25.5,25.55,25.44,25.45,49600.0,21.1361,21.1775,21.0863,21.0946,49600.0
2010-06-28 15:25:00,25.44,25.44,25.38,25.43,54600.0,21.0863,21.0863,21.0366,21.078,54600.0
2010-06-28 15:30:00,25.43,25.49,25.38,25.44,67700.0,21.078,21.1278,21.0366,21.0863,67700.0
2010-06-28 15:35:00,25.44,25.48,25.42,25.45,44800.0,21.0863,21.1195,21.0698,21.0946,44800.0
2010-06-28 15:40:00,25.45,25.5,25.41,25.49,56400.0,21.0946,21.1361,21.0615,21.1278,56400.0
2010-06-28 15:45:00,25.5,25.5,25.41,25.46,174600.0,21.1361,21.1361,21.0615,21.1029,174600.0
2010-06-28 15:50:00,25.45,25.46,25.25,25.32,332900.0,21.0946,21.1029,20.9289,20.9869,332900.0
2010-06-28 15:55:00,25.33,25.33,25.21,25.26,367400.0,20.9952,20.9952,20.8957,20.9371,367400.0
2010-06-29 09:30:00,24.38,24.52,24.23,24.35,179300.0,20.2077,20.3238,20.0834,20.1829,179300.0
2010-06-29 09:35:00,24.35,24.37,24.19,24.21,172100.0,20.1829,20.1995,20.0503,20.0668,172100.0
2010-06-29 09:40:00,24.2,24.2,23.91,23.92,140700.0,20.0585,20.0585,19.8182,19.8265,140700.0
2010-06-29 09:45:00,23.91,23.95,23.75,23.84,201900.0,19.8182,19.8513,19.6856,19.7602,201900.0
2010-06-29 09:50:00,23.84,23.88,23.8,23.85,103300.0,19.7602,19.7933,19.727,19.7684,103300.0
2010-06-29 09:55:00,23.85,23.85,23.68,23.77,224200.0,19.7684,19.7684,19.6275,19.7021,224200.0
2010-06-29 10:00:00,23.77,23.78,23.49,23.66,286500.0,19.7021,19.7104,19.4701,19.611,286500.0
2010-06-29 10:05:00,23.66,23.77,23.57,23.75,306000.0,19.611,19.7021,19.5364,19.6856,306000.0
2010-06-29 10:10:00,23.75,23.76,23.42,23.44,219300.0,19.6856,19.6938,19.412,19.4286,219300.0
2010-06-29 10:15:00,23.44,23.5,23.35,23.49,141600.0,19.4286,19.4783,19.354,19.4701,141600.0
2010-06-29 10:20:00,23.49,23.51,23.38,23.5,122200.0,19.4701,19.4866,19.3789,19.4783,122200.0
2010-06-29 10:25:00,23.5,23.5,23.18,23.18,138800.0,19.4783,19.4783,19.2131,19.2131,138800.0
2010-06-29 10:30:00,23.18,23.28,23.15,23.24,110200.0,19.2131,19.296,19.1882,19.2628,110200.0
2010-06-29 10:35:00,23.24,23.36,23.24,23.35,62600.0,19.2628,19.3623,19.2628,19.354,62600.0
2010-06-29 10:40:00,23.35,23.39,23.29,23.31,48800.0,19.354,19.3872,19.3043,19.3209,48800.0
2010-06-29 10:45:00,23.31,23.31,23.16,23.23,84300.0,19.3209,19.3209,19.1965,19.2545,84300.0
2010-06-29 10:50:00,23.24,23.34,23.18,23.3,92300.0,19.2628,19.3457,19.2131,19.3126,92300.0
2010-06-29 10:55:00,23.31,23.41,23.31,23.37,44400.0,19.3209,19.4037,19.3209,19.3706,44400.0
2010-06-29 11:00:00,23.37,23.39,23.31,23.35,32200.0,19.3706,19.3872,19.3209,19.354,32200.0
2010-06-29 11:05:00,23.34,23.42,23.26,23.42,54300.0,19.3457,19.412,19.2794,19.412,54300.0
2010-06-29 11:10:00,23.42,23.47,23.39,23.44,107900.0,19.412,19.4535,19.3872,19.4286,107900.0
2010-06-29 11:15:00,23.44,23.45,23.21,23.22,156700.0,19.4286,19.4369,19.238,19.2463,156700.0
2010-06-29 11:20:00,23.23,23.35,23.22,23.26,90500.0,19.2545,19.354,19.2463,19.2794,90500.0
2010-06-29 11:25:00,23.28,23.28,23.12,23.23,121100.0,19.296,19.296,19.1634,19.2545,121100.0
2010-06-29 11:30:00,23.22,23.35,23.17,23.18,65600.0,19.2463,19.354,19.2048,19.2131,65600.0
2010-06-29 11:35:00,23.17,23.31,23.17,23.26,37200.0,19.2048,19.3209,19.2048,19.2794,37200.0
2010-06-29 11:40:00,23.26,23.31,23.23,23.27,69400.0,19.2794,19.3209,19.2545,19.2877,69400.0
2010-06-29 11:45:00,23.27,23.29,23.12,23.15,160700.0,19.2877,19.3043,19.1634,19.1882,160700.0
2010-06-29 11:50:00,23.14,23.22,23.1,23.11,94300.0,19.1799,19.2463,19.1468,19.1551,94300.0
2010-06-29 11:55:00,23.11,23.19,23.11,23.12,49200.0,19.1551,19.2214,19.1551,19.1634,49200.0
2010-06-29 12:00:00,23.12,23.14,22.93,22.97,225000.0,19.1634,19.1799,19.0059,19.039,225000.0
2010-06-29 12:05:00,22.95,23.02,22.93,22.94,67600.0,19.0225,19.0805,19.0059,19.0142,67600.0
2010-06-29 12:10:00,22.94,23.0,22.89,22.99,48300.0,19.0142,19.0639,18.9727,19.0556,48300.0
2010-06-29 12:15:00,23.0,23.08,22.97,23.01,87000.0,19.0639,19.1302,19.039,19.0722,87000.0
2010-06-29 12:20:00,23.01,23.13,23.0,23.13,68200.0,19.0722,19.1717,19.0639,19.1717,68200.0
2010-06-29 12:25:00,23.13,23.14,22.99,23.04,55400.0,19.1717,19.1799,19.0556,19.0971,55400.0
2010-06-29 12:30:00,23.04,23.11,23.0,23.06,38000.0,19.0971,19.1551,19.0639,19.1136,38000.0
2010-06-29 12:35:00,23.07,23.12,23.05,23.11,40500.0,19.1219,19.1634,19.1053,19.1551,40500.0
2010-06-29 12:40:00,23.12,23.16,23.05,23.05,60600.0,19.1634,19.1965,19.1053,19.1053,60600.0
2010-06-29 12:45:00,23.05,23.13,23.04,23.1,50000.0,19.1053,19.1717,19.0971,19.1468,50000.0
2010-06-29 12:50:00,23.11,23.13,23.05,23.11,62700.0,19.1551,19.1717,19.1053,19.1551,62700.0
2010-06-29 12:55:00,23.11,23.18,23.09,23.16,60700.0,19.1551,19.2131,19.1385,19.1965,60700.0
2010-06-29 13:00:00,23.15,23.27,23.11,23.15,84900.0,19.1882,19.2877,19.1551,19.1882,84900.0
2010-06-29 13:05:00,23.15,23.22,23.09,23.22,58400.0,19.1882,19.2463,19.1385,19.2463,58400.0
2010-06-29 13:10:00,23.22,23.23,23.12,23.14,30800.0,19.2463,19.2545,19.1634,19.1799,30800.0
2010-06-29 13:15:00,23.13,23.17,23.09,23.13,36400.0,19.1717,19.2048,19.1385,19.1717,36400.0
2010-06-29 13:20:00,23.13,23.19,23.04,23.04,37600.0,19.1717,19.2214,19.0971,19.0971,37600.0
2010-06-29 13:25:00,23.04,23.09,22.98,22.99,95000.0,19.0971,19.1385,19.0473,19.0556,95000.0
2010-06-29 13:30:00,22.98,23.0,22.89,22.89,48500.0,19.0473,19.0639,18.9727,18.9727,48500.0
2010-06-29 13:35:00,22.88,22.95,22.87,22.87,57000.0,18.9644,19.0225,18.9562,18.9562,57000.0
2010-06-29 13:40:00,22.87,22.89,22.77,22.81,131000.0,18.9562,18.9727,18.8733,18.9064,131000.0
2010-06-29 13:45:00,22.81,22.83,22.76,22.77,87100.0,18.9064,18.923,18.865,18.8733,87100.0
2010-06-29 13:50:00,22.77,22.78,22.66,22.69,284100.0,18.8733,18.8816,18.7821,18.807,284100.0
2010-06-29 13:55:00,22.69,22.9,22.69,22.84,191000.0,18.807,18.981,18.807,18.9313,191000.0
2010-06-29 14:00:00,22.84,22.85,22.77,22.8,149100.0,18.9313,18.9396,18.8733,18.8981,149100.0
2010-06-29 14:05:00,22.8,22.88,22.76,22.86,156200.0,18.8981,18.9644,18.865,18.9479,156200.0
2010-06-29 14:10:00,22.84,22.89,22.79,22.82,149800.0,18.9313,18.9727,18.8898,18.9147,149800.0
2010-06-29 14:15:00,22.81,22.86,22.71,22.84,157200.0,18.9064,18.9479,18.8235,18.9313,157200.0
2010-06-29 14:20:00,22.83,22.96,22.82,22.96,63400.0,18.923,19.0308,18.9147,19.0308,63400.0
2010-06-29 14:25:00,22.96,23.02,22.96,23.0,116400.0,19.0308,19.0805,19.0308,19.0639,116400.0
2010-06-29 14:30:00,23.0,23.06,22.98,23.02,278900.0,19.0639,19.1136,19.0473,19.0805,278900.0
2010-06-29 14:35:00,23.01,23.07,22.99,23.01,116700.0,19.0722,19.1219,19.0556,19.0722,116700.0
2010-06-29 14:40:00,23.0,23.01,22.94,22.96,130600.0,19.0639,19.0722,19.0142,19.0308,130600.0
2010-06-29 14:45:00,22.96,23.0,22.94,22.99,95600.0,19.0308,19.0639,19.0142,19.0556,95600.0
2010-06-29 14:50:00,22.98,23.11,22.93,23.04,146800.0,19.0473,19.1551,19.0059,19.0971,146800.0
2010-06-29 14:55:00,23.03,23.04,22.95,22.99,111100.0,19.0888,19.0971,19.0225,19.0556,111100.0
2010-06-29 15:00:00,22.98,23.03,22.98,23.03,202300.0,19.0473,19.0888,19.0473,19.0888,202300.0
2010-06-29 15:05:00,23.03,23.16,23.03,23.15,224600.0,19.0888,19.1965,19.0888,19.1882,224600.0
2010-06-29 15:10:00,23.15,23.17,23.08,23.16,186500.0,19.1882,19.2048,19.1302,19.1965,186500.0
2010-06-29 15:15:00,23.16,23.21,23.14,23.19,211900.0,19.1965,19.238,19.1799,19.2214,211900.0
2010-06-29 15:20:00,23.19,23.21,23.05,23.15,238600.0,19.2214,19.238,19.1053,19.1882,238600.0
2010-06-29 15:25:00,23.14,23.15,23.04,23.14,189500.0,19.1799,19.1882,19.0971,19.1799,189500.0
2010-06-29 15:30:00,23.13,23.16,23.11,23.14,242000.0,19.1717,19.1965,19.1551,19.1799,242000.0
2010-06-29 15:35:00,23.14,23.25,23.13,23.2,199800.0,19.1799,19.2711,19.1717,19.2297,199800.0
2010-06-29 15:40:00,23.2,23.26,23.12,23.14,216900.0,19.2297,19.2794,19.1634,19.1799,216900.0
2010-06-29 15:45:00,23.12,23.14,23.0,23.04,297900.0,19.1634,19.1799,19.0639,19.0971,297900.0
2010-06-29 15:50:00,23.03,23.07,22.99,23.05,480200.0,19.0888,19.1219,19.0556,19.1053,480200.0
2010-06-29 15:55:00,23.06,23.09,22.98,23.01,697500.0,19.1136,19.1385,19.0473,19.0722,697500.0
2010-06-30 09:30:00,22.66,22.95,22.65,22.94,215200.0,18.7821,19.0225,18.7738,19.0142,215200.0
2010-06-30 09:35:00,22.95,23.28,22.94,23.27,129800.0,19.0225,19.296,19.0142,19.2877,129800.0
2010-06-30 09:40:00,23.28,23.5,23.27,23.44,119800.0,19.296,19.4783,19.2877,19.4286,119800.0
2010-06-30 09:45:00,23.46,23.54,23.4,23.46,87300.0,19.4452,19.5115,19.3955,19.4452,87300.0
2010-06-30 09:50:00,23.47,23.61,23.45,23.56,78100.0,19.4535,19.5695,19.4369,19.5281,78100.0
2010-06-30 09:55:00,23.55,23.55,23.26,23.26,81100.0,19.5198,19.5198,19.2794,19.2794,81100.0
2010-06-30 10:00:00,23.28,23.38,23.22,23.33,48400.0,19.296,19.3789,19.2463,19.3374,48400.0
2010-06-30 10:05:00,23.33,23.47,23.31,23.34,46800.0,19.3374,19.4535,19.3209,19.3457,46800.0
2010-06-30 10:10:00,23.34,23.37,23.25,23.3,39900.0,19.3457,19.3706,19.2711,19.3126,39900.0
2010-06-30 10:15:00,23.3,23.41,23.28,23.37,65700.0,19.3126,19.4037,19.296,19.3706,65700.0
2010-06-30 10:20:00,23.35,23.35,23.22,23.31,106500.0,19.354,19.354,19.2463,19.3209,106500.0
2010-06-30 10:25:00,23.31,23.35,23.18,23.19,99200.0,19.3209,19.354,19.2131,19.2214,99200.0
2010-06-30 10:30:00,23.17,23.3,23.16,23.3,118500.0,19.2048,19.3126,19.1965,19.3126,118500.0
2010-06-30 10:35:00,23.31,23.51,23.28,23.51,81300.0,19.3209,19.4866,19.296,19.4866,81300.0
2010-06-30 10:40:00,23.52,23.56,23.28,23.3,60500.0,19.4949,19.5281,19.296,19.3126,60500.0
2010-06-30 10:45:00,23.31,23.4,23.3,23.34,32900.0,19.3209,19.3955,19.3126,19.3457,32900.0
2010-06-30 10:50:00,23.33,23.33,23.17,23.25,71500.0,19.3374,19.3374,19.2048,19.2711,71500.0
2010-06-30 10:55:00,23.25,23.25,23.04,23.04,73000.0,19.2711,19.2711,19.0971,19.0971,73000.0
2010-06-30 11:00:00,23.05,23.13,23.0,23.13,73500.0,19.1053,19.1717,19.0639,19.1717,73500.0
2010-06-30 11:05:00,23.12,23.12,23.0,23.05,53600.0,19.1634,19.1634,19.0639,19.1053,53600.0
2010-06-30 11:10:00,23.05,23.25,23.05,23.25,48400.0,19.1053,19.2711,19.1053,19.2711,48400.0
2010-06-30 11:15:00,23.25,23.3,23.21,23.27,47000.0,19.2711,19.3126,19.238,19.2877,47000.0
2010-06-30 11:20:00,23.29,23.33,23.22,23.29,153900.0,19.3043,19.3374,19.2463,19.3043,153900.0
2010-06-30 11:25:00,23.29,23.31,23.24,23.25,43700.0,19.3043,19.3209,19.2628,19.2711,43700.0
2010-06-30 11:30:00,23.25,23.35,23.24,23.3,50600.0,19.2711,19.354,19.2628,19.3126,50600.0
2010-06-30 11:35:00,23.3,23.37,23.29,23.36,30000.0,19.3126,19.3706,19.3043,19.3623,30000.0
2010-06-30 11:40:00,23.37,23.42,23.31,23.31,26300.0,19.3706,19.412,19.3209,19.3209,26300.0
2010-06-30 11:45:00,23.32,23.39,23.29,23.32,47700.0,19.3291,19.3872,19.3043,19.3291,47700.0
2010-06-30 11:50:00,23.31,23.38,23.25,23.25,19200.0,19.3209,19.3789,19.2711,19.2711,19200.0
2010-06-30 11:55:00,23.25,23.33,23.19,23.19,23300.0,19.2711,19.3374,19.2214,19.2214,23300.0
2010-06-30 12:00:00,23.2,23.27,23.19,23.27,31600.0,19.2297,19.2877,19.2214,19.2877,31600.0
2010-06-30 12:05:00,23.27,23.33,23.22,23.33,17300.0,19.2877,19.3374,19.2463,19.3374,17300.0
2010-06-30 12:10:00,23.33,23.39,23.33,23.33,15800.0,19.3374,19.3872,19.3374,19.3374,15800.0
2010-06-30 12:15:00,23.33,23.36,23.32,23.36,6600.0,19.3374,19.3623,19.3291,19.3623,6600.0
2010-06-30 12:20:00,23.36,23.38,23.32,23.37,12600.0,19.3623,19.3789,19.3291,19.3706,12600.0
2010-06-30 12:25:00,23.37,23.42,23.37,23.4,19300.0,19.3706,19.412,19.3706,19.3955,19300.0
2010-06-30 12:30:00,23.39,23.39,23.31,23.33,21700.0,19.3872,19.3872,19.3209,19.3374,21700.0
2010-06-30 12:35:00,23.32,23.32,23.27,23.29,9900.0,19.3291,19.3291,19.2877,19.3043,9900.0
2010-06-30 12:40:00,23.29,23.34,23.23,23.24,23800.0,19.3043,19.3457,19.2545,19.2628,23800.0
2010-06-30 12:45:00,23.23,23.27,23.2,23.2,24800.0,19.2545,19.2877,19.2297,19.2297,24800.0
2010-06-30 12:50:00,23.2,23.26,23.19,23.22,96900.0,19.2297,19.2794,19.2214,19.2463,96900.0
2010-06-30 12:55:00,23.23,23.23,23.15,23.16,14600.0,19.2545,19.2545,19.1882,19.1965,14600.0
2010-06-30 13:00:00,23.16,23.24,23.15,23.24,23400.0,19.1965,19.2628,19.1882,19.2628,23400.0
2010-06-30 13:05:00,23.24,23.25,23.17,23.19,59800.0,19.2628,19.2711,19.2048,19.2214,59800.0
2010-06-30 13:10:00,23.2,23.26,23.2,23.25,25000.0,19.2297,19.2794,19.2297,19.2711,25000.0
2010-06-30 13:15:00,23.26,23.27,23.17,23.17,44200.0,19.2794,19.2877,19.2048,19.2048,44200.0
2010-06-30 13:20:00,23.17,23.25,23.15,23.24,25800.0,19.2048,19.2711,19.1882,19.2628,25800.0
2010-06-30 13:25:00,23.25,23.27,23.21,23.21,28400.0,19.2711,19.2877,19.238,19.238,28400.0
2010-06-30 13:30:00,23.22,23.24,23.11,23.13,47400.0,19.2463,19.2628,19.1551,19.1717,47400.0
2010-06-30 13:35:00,23.13,23.26,23.13,23.23,21400.0,19.1717,19.2794,19.1717,19.2545,21400.0
2010-06-30 13:40:00,23.22,23.27,23.21,23.25,17700.0,19.2463,19.2877,19.238,19.2711,17700.0
2010-06-30 13:45:00,23.25,23.3,23.19,23.19,26000.0,19.2711,19.3126,19.2214,19.2214,26000.0
2010-06-30 13:50:00,23.18,23.27,23.15,23.24,29600.0,19.2131,19.2877,19.1882,19.2628,29600.0
2010-06-30 13:55:00,23.23,23.24,23.19,23.2,15700.0,19.2545,19.2628,19.2214,19.2297,15700.0
2010-06-30 14:00:00,23.19,23.23,23.14,23.15,34900.0,19.2214,19.2545,19.1799,19.1882,34900.0
2010-06-30 14:05:00,23.14,23.21,23.07,23.16,46500.0,19.1799,19.238,19.1219,19.1965,46500.0
2010-06-30 14:10:00,23.17,23.2,23.13,23.15,42200.0,19.2048,19.2297,19.1717,19.1882,42200.0
2010-06-30 14:15:00,23.15,23.21,23.13,23.18,29800.0,19.1882,19.238,19.1717,19.2131,29800.0
2010-06-30 14:20:00,23.18,23.2,23.05,23.07,46200.0,19.2131,19.2297,19.1053,19.1219,46200.0
2010-06-30 14:25:00,23.07,23.15,23.04,23.08,39000.0,19.1219,19.1882,19.0971,19.1302,39000.0
2010-06-30 14:30:00,23.08,23.13,23.06,23.11,46800.0,19.1302,19.1717,19.1136,19.1551,46800.0
2010-06-30 14:35:00,23.12,23.15,23.1,23.11,25500.0,19.1634,19.1882,19.1468,19.1551,25500.0
2010-06-30 14:40:00,23.11,23.12,23.04,23.09,104500.0,19.1551,19.1634,19.0971,19.1385,104500.0
2010-06-30 14:45:00,23.08,23.17,23.07,23.14,87300.0,19.1302,19.2048,19.1219,19.1799,87300.0
2010-06-30 14:50:00,23.14,23.18,23.11,23.16,54700.0,19.1799,19.2131,19.1551,19.1965,54700.0
2010-06-30 14:55:00,23.16,23.18,23.11,23.13,38500.0,19.1965,19.2131,19.1551,19.1717,38500.0
2010-06-30 15:00:00,23.12,23.18,23.12,23.16,55100.0,19.1634,19.2131,19.1634,19.1965,55100.0
2010-06-30 15:05:00,23.17,23.17,23.13,23.15,19200.0,19.2048,19.2048,19.1717,19.1882,19200.0
2010-06-30 15:10:00,23.15,23.16,23.08,23.11,64700.0,19.1882,19.1965,19.1302,19.1551,64700.0
2010-06-30 15:15:00,23.1,23.11,23.03,23.11,55500.0,19.1468,19.1551,19.0888,19.1551,55500.0
2010-06-30 15:20:00,23.1,23.17,23.09,23.11,92700.0,19.1468,19.2048,19.1385,19.1551,92700.0
2010-06-30 15:25:00,23.11,23.12,22.97,22.97,155000.0,19.1551,19.1634,19.039,19.039,155000.0
2010-06-30 15:30:00,22.96,23.0,22.88,22.9,177900.0,19.0308,19.0639,18.9644,18.981,177900.0
2010-06-30 15:35:00,22.91,22.94,22.8,22.8,210100.0,18.9893,19.0142,18.8981,18.8981,210100.0
2010-06-30 15:40:00,22.8,22.83,22.69,22.7,171300.0,18.8981,18.923,18.807,18.8152,171300.0
2010-06-30 15:45:00,22.7,22.84,22.55,22.81,319700.0,18.8152,18.9313,18.6909,18.9064,319700.0
2010-06-30 15:50:00,22.8,22.89,22.76,22.8,220800.0,18.8981,18.9727,18.865,18.8981,220800.0
2010-06-30 15:55:00,22.78,22.84,22.72,22.77,369000.0,18.8816,18.9313,18.8318,18.8733,369000.0
2010-07-01 09:30:00,22.9,22.95,22.8,22.95,35300.0,18.981,19.0225,18.8981,19.0225,35300.0
2010-07-01 09:35:00,22.95,23.09,22.88,23.09,88000.0,19.0225,19.1385,18.9644,19.1385,88000.0
2010-07-01 09:40:00,23.09,23.14,23.02,23.05,62000.0,19.1385,19.1799,19.0805,19.1053,62000.0
2010-07-01 09:45:00,23.05,23.06,22.93,22.93,60400.0,19.1053,19.1136,19.0059,19.0059,60400.0
2010-07-01 09:50:00,22.94,23.01,22.92,23.0,116500.0,19.0142,19.0722,18.9976,19.0639,116500.0
2010-07-01 09:55:00,22.99,23.02,22.88,23.0,47600.0,19.0556,19.0805,18.9644,19.0639,47600.0
2010-07-01 10:00:00,22.94,22.94,22.63,22.66,198900.0,19.0142,19.0142,18.7572,18.7821,198900.0
2010-07-01 10:05:00,22.62,22.74,22.62,22.7,71400.0,18.7489,18.8484,18.7489,18.8152,71400.0
2010-07-01 10:10:00,22.7,22.74,22.42,22.43,64300.0,18.8152,18.8484,18.5832,18.5915,64300.0
2010-07-01 10:15:00,22.43,22.46,22.32,22.32,157200.0,18.5915,18.6163,18.5003,18.5003,157200.0
2010-07-01 10:20:00,22.33,22.39,22.29,22.39,99000.0,18.5086,18.5583,18.4754,18.5583,99000.0
2010-07-01 10:25:00,22.38,22.46,22.3,22.41,26100.0,18.55,18.6163,18.4837,18.5749,26100.0
2010-07-01 10:30:00,22.42,22.42,22.25,22.25,80300.0,18.5832,18.5832,18.4423,18.4423,80300.0
2010-07-01 10:35:00,22.24,22.25,22.03,22.04,93700.0,18.434,18.4423,18.2599,18.2682,93700.0
2010-07-01 10:40:00,22.04,22.08,21.97,22.07,154000.0,18.2682,18.3013,18.2102,18.2931,154000.0
2010-07-01 10:45:00,22.07,22.28,22.07,22.25,99800.0,18.2931,18.4671,18.2931,18.4423,99800.0
2010-07-01 10:50:00,22.26,22.31,22.25,22.25,171600.0,18.4505,18.492,18.4423,18.4423,171600.0
2010-07-01 10:55:00,22.27,22.4,22.25,22.29,656100.0,18.4588,18.5666,18.4423,18.4754,656100.0
2010-07-01 11:00:00,22.28,22.35,22.25,22.35,81600.0,18.4671,18.5251,18.4423,18.5251,81600.0
2010-07-01 11:05:00,22.35,22.46,22.34,22.42,249000.0,18.5251,18.6163,18.5169,18.5832,249000.0
2010-07-01 11:10:00,22.43,22.49,22.42,22.46,121400.0,18.5915,18.6412,18.5832,18.6163,121400.0
2010-07-01 11:15:00,22.47,22.49,22.43,22.45,86100.0,18.6246,18.6412,18.5915,18.608,86100.0
2010-07-01 11:20:00,22.45,22.62,22.4,22.62,98900.0,18.608,18.7489,18.5666,18.7489,98900.0
2010-07-01 11:25:00,22.63,22.79,22.34,22.79,95600.0,18.7572,18.8898,18.5169,18.8898,95600.0
2010-07-01 11:30:00,22.79,22.99,22.79,22.99,69300.0,18.8898,19.0556,18.8898,19.0556,69300.0
2010-07-01 11:35:00,22.99,23.29,22.99,23.25,156500.0,19.0556,19.3043,19.0556,19.2711,156500.0
2010-07-01 11:40:00,23.24,23.38,23.2,23.36,158500.0,19.2628,19.3789,19.2297,19.3623,158500.0
2010-07-01 11:45:00,23.36,23.47,23.23,23.25,125600.0,19.3623,19.4535,19.2545,19.2711,125600.0
2010-07-01 11:50:00,23.25,23.33,23.23,23.27,99800.0,19.2711,19.3374,19.2545,19.2877,99800.0
2010-07-01 11:55:00,23.27,23.44,23.23,23.41,127200.0,19.2877,19.4286,19.2545,19.4037,127200.0
2010-07-01 12:00:00,23.41,23.43,23.23,23.25,91000.0,19.4037,19.4203,19.2545,19.2711,91000.0
2010-07-01 12:05:00,23.25,23.27,23.2,23.2,51800.0,19.2711,19.2877,19.2297,19.2297,51800.0
2010-07-01 12:10:00,23.2,23.3,23.17,23.21,91800.0,19.2297,19.3126,19.2048,19.238,91800.0
2010-07-01 12:15:00,23.22,23.3,23.19,23.22,45400.0,19.2463,19.3126,19.2214,19.2463,45400.0
2010-07-01 12:20:00,23.22,23.23,23.17,23.2,55600.0,19.2463,19.2545,19.2048,19.2297,55600.0
2010-07-01 12:25:00,23.2,23.25,23.19,23.23,44400.0,19.2297,19.2711,19.2214,19.2545,44400.0
2010-07-01 12:30:00,23.23,23.36,23.19,23.36,30800.0,19.2545,19.3623,19.2214,19.3623,30800.0
2010-07-01 12:35:00,23.37,23.47,23.28,23.43,44100.0,19.3706,19.4535,19.296,19.4203,44100.0
2010-07-01 12:40:00,23.43,23.74,23.43,23.65,135900.0,19.4203,19.6773,19.4203,19.6027,135900.0
2010-07-01 12:45:00,23.65,23.66,23.42,23.44,41300.0,19.6027,19.611,19.412,19.4286,41300.0
2010-07-01 12:50:00,23.45,23.52,23.36,23.36,40200.0,19.4369,19.4949,19.3623,19.3623,40200.0
2010-07-01 12:55:00,23.35,23.47,23.33,23.43,84700.0,19.354,19.4535,19.3374,19.4203,84700.0
2010-07-01 13:00:00,23.44,23.45,23.29,23.35,80800.0,19.4286,19.4369,19.3043,19.354,80800.0
2010-07-01 13:05:00,23.36,23.48,23.29,23.41,116100.0,19.3623,19.4618,19.3043,19.4037,116100.0
2010-07-01 13:10:00,23.41,23.43,23.33,23.37,37500.0,19.4037,19.4203,19.3374,19.3706,37500.0
2010-07-01 13:15:00,23.36,23.42,23.3,23.37,57400.0,19.3623,19.412,19.3126,19.3706,57400.0
2010-07-01 13:20:00,23.38,23.43,23.33,23.33,86400.0,19.3789,19.4203,19.3374,19.3374,86400.0
2010-07-01 13:25:00,23.33,23.36,23.27,23.27,36800.0,19.3374,19.3623,19.2877,19.2877,36800.0
2010-07-01 13:30:00,23.27,23.52,23.27,23.48,106600.0,19.2877,19.4949,19.2877,19.4618,106600.0
2010-07-01 13:35:00,23.48,23.59,23.45,23.59,45900.0,19.4618,19.5529,19.4369,19.5529,45900.0
2010-07-01 13:40:00,23.57,23.57,23.47,23.55,39700.0,19.5364,19.5364,19.4535,19.5198,39700.0
2010-07-01 13:45:00,23.56,23.56,23.46,23.52,57700.0,19.5281,19.5281,19.4452,19.4949,57700.0
2010-07-01 13:50:00,23.53,23.63,23.51,23.58,44800.0,19.5032,19.5861,19.4866,19.5446,44800.0
2010-07-01 13:55:00,23.59,23.65,23.5,23.61,41300.0,19.5529,19.6027,19.4783,19.5695,41300.0
2010-07-01 14:00:00,23.61,23.64,23.55,23.62,52100.0,19.5695,19.5944,19.5198,19.5778,52100.0
2010-07-01 14:05:00,23.61,23.61,23.49,23.49,49100.0,19.5695,19.5695,19.4701,19.4701,49100.0
2010-07-01 14:10:00,23.48,23.64,23.48,23.64,38500.0,19.4618,19.5944,19.4618,19.5944,38500.0
2010-07-01 14:15:00,23.62,23.69,23.6,23.62,73100.0,19.5778,19.6358,19.5612,19.5778,73100.0
2010-07-01 14:20:00,23.62,23.65,23.52,23.64,49200.0,19.5778,19.6027,19.4949,19.5944,49200.0
2010-07-01 14:25:00,23.63,23.63,23.49,23.53,36900.0,19.5861,19.5861,19.4701,19.5032,36900.0
2010-07-01 14:30:00,23.53,23.66,23.48,23.66,105400.0,19.5032,19.611,19.4618,19.611,105400.0
2010-07-01 14:35:00,23.66,23.72,23.57,23.59,79800.0,19.611,19.6607,19.5364,19.5529,79800.0
2010-07-01 14:40:00,23.58,23.59,23.33,23.34,64800.0,19.5446,19.5529,19.3374,19.3457,64800.0
2010-07-01 14:45:00,23.34,23.34,23.23,23.24,175200.0,19.3457,19.3457,19.2545,19.2628,175200.0
2010-07-01 14:50:00,23.24,23.33,23.17,23.33,70000.0,19.2628,19.3374,19.2048,19.3374,70000.0
2010-07-01 14:55:00,23.32,23.4,23.25,23.4,50500.0,19.3291,19.3955,19.2711,19.3955,50500.0
2010-07-01 15:00:00,23.4,23.58,23.4,23.55,119100.0,19.3955,19.5446,19.3955,19.5198,119100.0
2010-07-01 15:05:00,23.55,23.58,23.44,23.5,118500.0,19.5198,19.5446,19.4286,19.4783,118500.0
2010-07-01 15:10:00,23.5,23.57,23.49,23.51,165900.0,19.4783,19.5364,19.4701,19.4866,165900.0
2010-07-01 15:15:00,23.51,23.53,23.37,23.4,84800.0,19.4866,19.5032,19.3706,19.3955,84800.0
2010-07-01 15:20:00,23.41,23.42,23.25,23.34,51200.0,19.4037,19.412,19.2711,19.3457,51200.0
2010-07-01 15:25:00,23.34,23.54,23.29,23.53,70500.0,19.3457,19.5115,19.3043,19.5032,70500.0
2010-07-01 15:30:00,23.52,23.56,23.43,23.54,73200.0,19.4949,19.5281,19.4203,19.5115,73200.0
2010-07-01 15:35:00,23.54,23.62,23.48,23.48,70500.0,19.5115,19.5778,19.4618,19.4618,70500.0
2010-07-01 15:40:00,23.47,23.53,23.4,23.49,91900.0,19.4535,19.5032,19.3955,19.4701,91900.0
2010-07-01 15:45:00,23.5,23.55,23.29,23.31,113400.0,19.4783,19.5198,19.3043,19.3209,113400.0
2010-07-01 15:50:00,23.31,23.57,23.26,23.57,262800.0,19.3209,19.5364,19.2794,19.5364,262800.0
2010-07-01 15:55:00,23.56,23.58,23.45,23.46,224300.0,19.5281,19.5446,19.4369,19.4452,224300.0
2010-07-02 09:30:00,23.96,24.05,23.74,23.87,127900.0,19.8596,19.9342,19.6773,19.785,127900.0
2010-07-02 09:35:00,23.86,24.02,23.79,23.82,76700.0,19.7767,19.9093,19.7187,19.7436,76700.0
2010-07-02 09:40:00,23.81,23.9,23.59,23.62,105700.0,19.7353,19.8099,19.5529,19.5778,105700.0
2010-07-02 09:45:00,23.62,23.68,23.44,23.44,111500.0,19.5778,19.6275,19.4286,19.4286,111500.0
2010-07-02 09:50:00,23.43,23.49,23.29,23.29,100400.0,19.4203,19.4701,19.3043,19.3043,100400.0
2010-07-02 09:55:00,23.28,23.52,23.23,23.52,189800.0,19.296,19.4949,19.2545,19.4949,189800.0
2010-07-02 10:00:00,23.49,23.58,23.43,23.45,159900.0,19.4701,19.5446,19.4203,19.4369,159900.0
2010-07-02 10:05:00,23.45,23.67,23.44,23.63,104000.0,19.4369,19.6192,19.4286,19.5861,104000.0
2010-07-02 10:10:00,23.62,23.68,23.52,23.53,50400.0,19.5778,19.6275,19.4949,19.5032,50400.0
2010-07-02 10:15:00,23.53,23.59,23.49,23.52,41700.0,19.5032,19.5529,19.4701,19.4949,41700.0
2010-07-02 10:20:00,23.53,23.56,23.45,23.51,36000.0,19.5032,19.5281,19.4369,19.4866,36000.0
2010-07-02 10:25:00,23.5,23.5,23.31,23.32,55700.0,19.4783,19.4783,19.3209,19.3291,55700.0
2010-07-02 10:30:00,23.33,23.33,23.24,23.27,65400.0,19.3374,19.3374,19.2628,19.2877,65400.0
2010-07-02 10:35:00,23.27,23.27,23.14,23.25,56900.0,19.2877,19.2877,19.1799,19.2711,56900.0
2010-07-02 10:40:00,23.26,23.39,23.24,23.25,33900.0,19.2794,19.3872,19.2628,19.2711,33900.0
2010-07-02 10:45:00,23.25,23.31,23.24,23.29,34000.0,19.2711,19.3209,19.2628,19.3043,34000.0
2010-07-02 10:50:00,23.29,23.29,23.13,23.2,60400.0,19.3043,19.3043,19.1717,19.2297,60400.0
2010-07-02 10:55:00,23.2,23.2,23.1,23.11,37000.0,19.2297,19.2297,19.1468,19.1551,37000.0
2010-07-02 11:00:00,23.12,23.16,23.08,23.11,48600.0,19.1634,19.1965,19.1302,19.1551,48600.0
2010-07-02 11:05:00,23.12,23.18,23.07,23.1,75800.0,19.1634,19.2131,19.1219,19.1468,75800.0
2010-07-02 11:10:00,23.1,23.19,23.08,23.18,36500.0,19.1468,19.2214,19.1302,19.2131,36500.0
2010-07-02 11:15:00,23.17,23.19,23.05,23.05,45200.0,19.2048,19.2214,19.1053,19.1053,45200.0
2010-07-02 11:20:00,23.05,23.13,23.03,23.12,46200.0,19.1053,19.1717,19.0888,19.1634,46200.0
2010-07-02 11:25:00,23.12,23.13,23.04,23.06,28100.0,19.1634,19.1717,19.0971,19.1136,28100.0
2010-07-02 11:30:00,23.05,23.06,23.0,23.05,31400.0,19.1053,19.1136,19.0639,19.1053,31400.0
2010-07-02 11:35:00,23.04,23.04,22.83,22.83,110600.0,19.0971,19.0971,18.923,18.923,110600.0
2010-07-02 11:40:00,22.84,22.89,22.78,22.87,52700.0,18.9313,18.9727,18.8816,18.9562,52700.0
2010-07-02 11:45:00,22.89,22.99,22.86,22.98,20000.0,18.9727,19.0556,18.9479,19.0473,20000.0
2010-07-02 11:50:00,22.98,23.07,22.96,23.05,19100.0,19.0473,19.1219,19.0308,19.1053,19100.0
2010-07-02 11:55:00,23.04,23.04,22.85,22.89,29400.0,19.0971,19.0971,18.9396,18.9727,29400.0
2010-07-02 12:00:00,22.9,22.96,22.86,22.95,60000.0,18.981,19.0308,18.9479,19.0225,60000.0
2010-07-02 12:05:00,22.96,23.06,22.96,23.06,15900.0,19.0308,19.1136,19.0308,19.1136,15900.0
2010-07-02 12:10:00,23.09,23.17,23.05,23.11,20200.0,19.1385,19.2048,19.1053,19.1551,20200.0
2010-07-02 12:15:00,23.1,23.11,22.9,22.95,41100.0,19.1468,19.1551,18.981,19.0225,41100.0
2010-07-02 12:20:00,22.95,23.03,22.9,23.02,41200.0,19.0225,19.0888,18.981,19.0805,41200.0
2010-07-02 12:25:00,23.02,23.12,22.99,23.05,44800.0,19.0805,19.1634,19.0556,19.1053,44800.0
2010-07-02 12:30:00,23.05,23.07,23.0,23.06,43200.0,19.1053,19.1219,19.0639,19.1136,43200.0
2010-07-02 12:35:00,23.05,23.05,22.95,23.05,44800.0,19.1053,19.1053,19.0225,19.1053,44800.0
2010-07-02 12:40:00,23.05,23.1,22.96,22.96,35600.0,19.1053,19.1468,19.0308,19.0308,35600.0
2010-07-02 12:45:00,22.96,23.04,22.94,23.04,24000.0,19.0308,19.0971,19.0142,19.0971,24000.0
2010-07-02 12:50:00,23.06,23.07,22.96,22.97,17500.0,19.1136,19.1219,19.0308,19.039,17500.0
2010-07-02 12:55:00,22.96,23.02,22.96,23.01,36200.0,19.0308,19.0805,19.0308,19.0722,36200.0
2010-07-02 13:00:00,23.01,23.01,22.85,22.85,62800.0,19.0722,19.0722,18.9396,18.9396,62800.0
2010-07-02 13:05:00,22.86,23.02,22.86,22.96,37400.0,18.9479,19.0805,18.9479,19.0308,37400.0
2010-07-02 13:10:00,22.95,23.01,22.91,22.91,36500.0,19.0225,19.0722,18.9893,18.9893,36500.0
2010-07-02 13:15:00,22.91,22.95,22.87,22.89,40500.0,18.9893,19.0225,18.9562,18.9727,40500.0
2010-07-02 13:20:00,22.9,22.92,22.83,22.85,59400.0,18.981,18.9976,18.923,18.9396,59400.0
2010-07-02 13:25:00,22.85,22.88,22.79,22.82,66200.0,18.9396,18.9644,18.8898,18.9147,66200.0
2010-07-02 13:30:00,22.81,22.88,22.79,22.85,55900.0,18.9064,18.9644,18.8898,18.9396,55900.0
2010-07-02 13:35:00,22.85,22.89,22.8,22.85,58900.0,18.9396,18.9727,18.8981,18.9396,58900.0
2010-07-02 13:40:00,22.84,22.85,22.76,22.78,45700.0,18.9313,18.9396,18.865,18.8816,45700.0
2010-07-02 13:45:00,22.78,22.82,22.78,22.81,58200.0,18.8816,18.9147,18.8816,18.9064,58200.0
2010-07-02 13:50:00,22.81,22.85,22.79,22.79,37900.0,18.9064,18.9396,18.8898,18.8898,37900.0
2010-07-02 13:55:00,22.79,22.88,22.79,22.84,55600.0,18.8898,18.9644,18.8898,18.9313,55600.0
2010-07-02 14:00:00,22.85,22.91,22.82,22.88,48000.0,18.9396,18.9893,18.9147,18.9644,48000.0
2010-07-02 14:05:00,22.88,22.88,22.77,22.83,28600.0,18.9644,18.9644,18.8733,18.923,28600.0
2010-07-02 14:10:00,22.82,22.83,22.66,22.66,140700.0,18.9147,18.923,18.7821,18.7821,140700.0
2010-07-02 14:15:00,22.65,22.73,22.62,22.69,296400.0,18.7738,18.8401,18.7489,18.807,296400.0
2010-07-02 14:20:00,22.7,22.75,22.65,22.72,119400.0,18.8152,18.8567,18.7738,18.8318,119400.0
2010-07-02 14:25:00,22.73,22.75,22.64,22.67,67700.0,18.8401,18.8567,18.7655,18.7904,67700.0
2010-07-02 14:30:00,22.67,22.69,22.63,22.66,99600.0,18.7904,18.807,18.7572,18.7821,99600.0
2010-07-02 14:35:00,22.66,22.77,22.64,22.75,84000.0,18.7821,18.8733,18.7655,18.8567,84000.0
2010-07-02 14:40:00,22.75,22.8,22.71,22.77,60100.0,18.8567,18.8981,18.8235,18.8733,60100.0
2010-07-02 14:45:00,22.78,22.83,22.77,22.77,67500.0,18.8816,18.923,18.8733,18.8733,67500.0
2010-07-02 14:50:00,22.78,22.83,22.69,22.82,83900.0,18.8816,18.923,18.807,18.9147,83900.0
2010-07-02 14:55:00,22.83,22.88,22.82,22.86,25400.0,18.923,18.9644,18.9147,18.9479,25400.0
2010-07-02 15:00:00,22.86,22.89,22.79,22.85,54700.0,18.9479,18.9727,18.8898,18.9396,54700.0
2010-07-02 15:05:00,22.84,22.93,22.82,22.93,79400.0,18.9313,19.0059,18.9147,19.0059,79400.0
2010-07-02 15:10:00,22.93,22.95,22.79,22.84,73000.0,19.0059,19.0225,18.8898,18.9313,73000.0
2010-07-02 15:15:00,22.85,22.85,22.75,22.84,43600.0,18.9396,18.9396,18.8567,18.9313,43600.0
2010-07-02 15:20:00,22.84,22.87,22.81,22.84,59200.0,18.9313,18.9562,18.9064,18.9313,59200.0
2010-07-02 15:25:00,22.83,22.95,22.83,22.85,70400.0,18.923,19.0225,18.923,18.9396,70400.0
2010-07-02 15:30:00,22.85,22.92,22.85,22.88,98000.0,18.9396,18.9976,18.9396,18.9644,98000.0
2010-07-02 15:35:00,22.87,23.1,22.87,23.1,107600.0,18.9562,19.1468,18.9562,19.1468,107600.0
2010-07-02 15:40:00,23.1,23.1,23.01,23.07,76400.0,19.1468,19.1468,19.0722,19.1219,76400.0
2010-07-02 15:45:00,23.07,23.17,23.03,23.1,221600.0,19.1219,19.2048,19.0888,19.1468,221600.0
2010-07-02 15:50:00,23.1,23.13,23.01,23.05,177100.0,19.1468,19.1717,19.0722,19.1053,177100.0
2010-07-02 15:55:00,23.04,23.05,22.95,22.96,262500.0,19.0971,19.1053,19.0225,19.0308,262500.0
2010-07-06 09:30:00,23.76,23.86,23.73,23.82,81300.0,19.6938,19.7767,19.669,19.7436,81300.0
2010-07-06 09:35:00,23.81,23.82,23.58,23.58,32000.0,19.7353,19.7436,19.5446,19.5446,32000.0
2010-07-06 09:40:00,23.57,23.64,23.51,23.59,74500.0,19.5364,19.5944,19.4866,19.5529,74500.0
2010-07-06 09:45:00,23.58,23.73,23.52,23.71,36100.0,19.5446,19.669,19.4949,19.6524,36100.0
2010-07-06 09:50:00,23.72,23.83,23.71,23.71,48700.0,19.6607,19.7519,19.6524,19.6524,48700.0
2010-07-06 09:55:00,23.71,23.75,23.63,23.66,24900.0,19.6524,19.6856,19.5861,19.611,24900.0
2010-07-06 10:00:00,23.65,23.88,23.57,23.88,72600.0,19.6027,19.7933,19.5364,19.7933,72600.0
2010-07-06 10:05:00,23.89,24.01,23.84,23.95,102300.0,19.8016,19.9011,19.7602,19.8513,102300.0
2010-07-06 10:10:00,23.95,24.0,23.92,23.97,51700.0,19.8513,19.8928,19.8265,19.8679,51700.0
2010-07-06 10:15:00,23.97,23.98,23.88,23.92,56500.0,19.8679,19.8762,19.7933,19.8265,56500.0
2010-07-06 10:20:00,23.93,23.95,23.86,23.87,47600.0,19.8348,19.8513,19.7767,19.785,47600.0
2010-07-06 10:25:00,23.87,23.97,23.87,23.91,42400.0,19.785,19.8679,19.785,19.8182,42400.0
2010-07-06 10:30:00,23.92,23.94,23.84,23.91,46500.0,19.8265,19.843,19.7602,19.8182,46500.0
2010-07-06 10:35:00,23.9,23.91,23.75,23.75,84700.0,19.8099,19.8182,19.6856,19.6856,84700.0
2010-07-06 10:40:00,23.76,23.81,23.73,23.74,33800.0,19.6938,19.7353,19.669,19.6773,33800.0
2010-07-06 10:45:00,23.75,23.76,23.64,23.67,46900.0,19.6856,19.6938,19.5944,19.6192,46900.0
2010-07-06 10:50:00,23.67,23.74,23.66,23.74,44800.0,19.6192,19.6773,19.611,19.6773,44800.0
2010-07-06 10:55:00,23.75,23.77,23.62,23.63,42800.0,19.6856,19.7021,19.5778,19.5861,42800.0
2010-07-06 11:00:00,23.63,23.74,23.62,23.73,61400.0,19.5861,19.6773,19.5778,19.669,61400.0
2010-07-06 11:05:00,23.73,23.77,23.67,23.72,81300.0,19.669,19.7021,19.6192,19.6607,81300.0
2010-07-06 11:10:00,23.72,23.75,23.63,23.69,57700.0,19.6607,19.6856,19.5861,19.6358,57700.0
2010-07-06 11:15:00,23.68,23.73,23.6,23.62,60700.0,19.6275,19.669,19.5612,19.5778,60700.0
2010-07-06 11:20:00,23.62,23.63,23.5,23.55,45200.0,19.5778,19.5861,19.4783,19.5198,45200.0
2010-07-06 11:25:00,23.56,23.59,23.45,23.49,28500.0,19.5281,19.5529,19.4369,19.4701,28500.0
2010-07-06 11:30:00,23.49,23.6,23.48,23.59,15900.0,19.4701,19.5612,19.4618,19.5529,15900.0
2010-07-06 11:35:00,23.6,23.63,23.57,23.57,14300.0,19.5612,19.5861,19.5364,19.5364,14300.0
2010-07-06 11:40:00,23.56,23.61,23.53,23.61,13700.0,19.5281,19.5695,19.5032,19.5695,13700.0
2010-07-06 11:45:00,23.61,23.62,23.52,23.58,13000.0,19.5695,19.5778,19.4949,19.5446,13000.0
2010-07-06 11:50:00,23.58,23.59,23.49,23.49,12400.0,19.5446,19.5529,19.4701,19.4701,12400.0
2010-07-06 11:55:00,23.5,23.61,23.5,23.58,16000.0,19.4783,19.5695,19.4783,19.5446,16000.0
2010-07-06 12:00:00,23.59,23.65,23.59,23.65,11100.0,19.5529,19.6027,19.5529,19.6027,11100.0
2010-07-06 12:05:00,23.64,23.7,23.64,23.64,11500.0,19.5944,19.6441,19.5944,19.5944,11500.0
2010-07-06 12:10:00,23.65,23.66,23.43,23.43,17200.0,19.6027,19.611,19.4203,19.4203,17200.0
2010-07-06 12:15:00,23.43,23.54,23.43,23.54,23500.0,19.4203,19.5115,19.4203,19.5115,23500.0
2010-07-06 12:20:00,23.54,23.57,23.45,23.45,38100.0,19.5115,19.5364,19.4369,19.4369,38100.0
2010-07-06 12:25:00,23.44,23.45,23.34,23.39,16900.0,19.4286,19.4369,19.3457,19.3872,16900.0
2010-07-06 12:30:00,23.38,23.4,23.36,23.38,16100.0,19.3789,19.3955,19.3623,19.3789,16100.0
2010-07-06 12:35:00,23.39,23.56,23.39,23.52,40400.0,19.3872,19.5281,19.3872,19.4949,40400.0
2010-07-06 12:40:00,23.51,23.52,23.38,23.39,34200.0,19.4866,19.4949,19.3789,19.3872,34200.0
2010-07-06 12:45:00,23.38,23.42,23.34,23.34,15200.0,19.3789,19.412,19.3457,19.3457,15200.0
2010-07-06 12:50:00,23.33,23.34,23.25,23.28,31800.0,19.3374,19.3457,19.2711,19.296,31800.0
2010-07-06 12:55:00,23.29,23.29,23.16,23.23,39600.0,19.3043,19.3043,19.1965,19.2545,39600.0
2010-07-06 13:00:00,23.24,23.27,23.19,23.22,24600.0,19.2628,19.2877,19.2214,19.2463,24600.0
2010-07-06 13:05:00,23.22,23.31,23.22,23.25,29600.0,19.2463,19.3209,19.2463,19.2711,29600.0
2010-07-06 13:10:00,23.23,23.25,23.14,23.14,25400.0,19.2545,19.2711,19.1799,19.1799,25400.0
2010-07-06 13:15:00,23.14,23.22,23.11,23.17,24600.0,19.1799,19.2463,19.1551,19.2048,24600.0
2010-07-06 13:20:00,23.18,23.18,23.12,23.13,18400.0,19.2131,19.2131,19.1634,19.1717,18400.0
2010-07-06 13:25:00,23.13,23.19,23.06,23.19,38500.0,19.1717,19.2214,19.1136,19.2214,38500.0
2010-07-06 13:30:00,23.2,23.22,23.15,23.2,25900.0,19.2297,19.2463,19.1882,19.2297,25900.0
2010-07-06 13:35:00,23.18,23.2,23.09,23.09,28600.0,19.2131,19.2297,19.1385,19.1385,28600.0
2010-07-06 13:40:00,23.09,23.13,23.03,23.04,37300.0,19.1385,19.1717,19.0888,19.0971,37300.0
2010-07-06 13:45:00,23.04,23.07,22.99,23.04,54900.0,19.0971,19.1219,19.0556,19.0971,54900.0
2010-07-06 13:50:00,23.05,23.08,22.91,22.92,32100.0,19.1053,19.1302,18.9893,18.9976,32100.0
2010-07-06 13:55:00,22.93,23.02,22.93,22.99,34600.0,19.0059,19.0805,19.0059,19.0556,34600.0
2010-07-06 14:00:00,22.98,23.07,22.97,23.03,29600.0,19.0473,19.1219,19.039,19.0888,29600.0
2010-07-06 14:05:00,23.02,23.02,22.88,22.93,39300.0,19.0805,19.0805,18.9644,19.0059,39300.0
2010-07-06 14:10:00,22.92,22.95,22.83,22.85,65800.0,18.9976,19.0225,18.923,18.9396,65800.0
2010-07-06 14:15:00,22.86,23.05,22.86,22.93,52700.0,18.9479,19.1053,18.9479,19.0059,52700.0
2010-07-06 14:20:00,22.92,22.99,22.88,22.97,43400.0,18.9976,19.0556,18.9644,19.039,43400.0
2010-07-06 14:25:00,22.97,23.1,22.97,22.99,57400.0,19.039,19.1468,19.039,19.0556,57400.0
2010-07-06 14:30:00,22.99,23.04,22.98,23.04,41000.0,19.0556,19.0971,19.0473,19.0971,41000.0
2010-07-06 14:35:00,23.04,23.09,23.03,23.08,27700.0,19.0971,19.1385,19.0888,19.1302,27700.0
2010-07-06 14:40:00,23.08,23.08,22.99,23.01,35300.0,19.1302,19.1302,19.0556,19.0722,35300.0
2010-07-06 14:45:00,23.01,23.04,22.92,23.04,35800.0,19.0722,19.0971,18.9976,19.0971,35800.0
2010-07-06 14:50:00,23.04,23.04,22.97,23.02,106900.0,19.0971,19.0971,19.039,19.0805,106900.0
2010-07-06 14:55:00,23.02,23.02,22.88,22.89,54000.0,19.0805,19.0805,18.9644,18.9727,54000.0
2010-07-06 15:00:00,22.89,23.01,22.89,22.94,60500.0,18.9727,19.0722,18.9727,19.0142,60500.0
2010-07-06 15:05:00,22.95,22.98,22.87,22.95,66000.0,19.0225,19.0473,18.9562,19.0225,66000.0
2010-07-06 15:10:00,22.93,22.94,22.79,22.92,114400.0,19.0059,19.0142,18.8898,18.9976,114400.0
2010-07-06 15:15:00,22.93,22.98,22.79,22.79,93600.0,19.0059,19.0473,18.8898,18.8898,93600.0
2010-07-06 15:20:00,22.79,22.87,22.74,22.8,88200.0,18.8898,18.9562,18.8484,18.8981,88200.0
2010-07-06 15:25:00,22.8,22.88,22.76,22.88,116600.0,18.8981,18.9644,18.865,18.9644,116600.0
2010-07-06 15:30:00,22.88,22.92,22.81,22.87,96200.0,18.9644,18.9976,18.9064,18.9562,96200.0
2010-07-06 15:35:00,22.87,22.9,22.81,22.81,70200.0,18.9562,18.981,18.9064,18.9064,70200.0
2010-07-06 15:40:00,22.82,23.0,22.82,22.95,117000.0,18.9147,19.0639,18.9147,19.0225,117000.0
2010-07-06 15:45:00,22.95,23.05,22.92,22.93,133400.0,19.0225,19.1053,18.9976,19.0059,133400.0
2010-07-06 15:50:00,22.94,23.0,22.87,22.87,139900.0,19.0142,19.0639,18.9562,18.9562,139900.0
2010-07-06 15:55:00,22.87,23.03,22.86,23.02,207600.0,18.9562,19.0888,18.9479,19.0805,207600.0
2010-07-07 09:30:00,23.19,23.3,23.11,23.29,46400.0,19.2214,19.3126,19.1551,19.3043,46400.0
2010-07-07 09:35:00,23.3,23.51,23.29,23.35,36600.0,19.3126,19.4866,19.3043,19.354,36600.0
2010-07-07 09:40:00,23.36,23.4,23.18,23.31,49700.0,19.3623,19.3955,19.2131,19.3209,49700.0
2010-07-07 09:45:00,23.31,23.4,23.25,23.25,55100.0,19.3209,19.3955,19.2711,19.2711,55100.0
2010-07-07 09:50:00,23.25,23.36,23.25,23.25,28200.0,19.2711,19.3623,19.2711,19.2711,28200.0
2010-07-07 09:55:00,23.26,23.48,23.26,23.42,32400.0,19.2794,19.4618,19.2794,19.412,32400.0
2010-07-07 10:00:00,23.43,23.64,23.43,23.62,26600.0,19.4203,19.5944,19.4203,19.5778,26600.0
2010-07-07 10:05:00,23.61,23.66,23.52,23.55,88800.0,19.5695,19.611,19.4949,19.5198,88800.0
2010-07-07 10:10:00,23.54,23.61,23.53,23.57,36900.0,19.5115,19.5695,19.5032,19.5364,36900.0
2010-07-07 10:15:00,23.56,23.6,23.47,23.47,34400.0,19.5281,19.5612,19.4535,19.4535,34400.0
2010-07-07 10:20:00,23.46,23.51,23.35,23.41,32600.0,19.4452,19.4866,19.354,19.4037,32600.0
2010-07-07 10:25:00,23.41,23.48,23.4,23.41,29700.0,19.4037,19.4618,19.3955,19.4037,29700.0
2010-07-07 10:30:00,23.42,23.63,23.42,23.6,40600.0,19.412,19.5861,19.412,19.5612,40600.0
2010-07-07 10:35:00,23.6,23.61,23.54,23.54,28100.0,19.5612,19.5695,19.5115,19.5115,28100.0
2010-07-07 10:40:00,23.54,23.62,23.5,23.6,67600.0,19.5115,19.5778,19.4783,19.5612,67600.0
2010-07-07 10:45:00,23.6,23.75,23.6,23.75,51000.0,19.5612,19.6856,19.5612,19.6856,51000.0
2010-07-07 10:50:00,23.75,23.89,23.72,23.86,64700.0,19.6856,19.8016,19.6607,19.7767,64700.0
2010-07-07 10:55:00,23.87,23.91,23.84,23.88,37800.0,19.785,19.8182,19.7602,19.7933,37800.0
2010-07-07 11:00:00,23.87,23.88,23.79,23.81,20000.0,19.785,19.7933,19.7187,19.7353,20000.0
2010-07-07 11:05:00,23.81,23.82,23.75,23.8,37800.0,19.7353,19.7436,19.6856,19.727,37800.0
2010-07-07 11:10:00,23.8,23.85,23.74,23.78,54000.0,19.727,19.7684,19.6773,19.7104,54000.0
2010-07-07 11:15:00,23.76,23.76,23.63,23.64,42500.0,19.6938,19.6938,19.5861,19.5944,42500.0
2010-07-07 11:20:00,23.63,23.68,23.61,23.68,43400.0,19.5861,19.6275,19.5695,19.6275,43400.0
2010-07-07 11:25:00,23.69,23.74,23.63,23.71,24900.0,19.6358,19.6773,19.5861,19.6524,24900.0
2010-07-07 11:30:00,23.7,23.77,23.62,23.74,19300.0,19.6441,19.7021,19.5778,19.6773,19300.0
2010-07-07 11:35:00,23.75,23.78,23.69,23.73,17000.0,19.6856,19.7104,19.6358,19.669,17000.0
2010-07-07 11:40:00,23.73,23.73,23.55,23.56,22800.0,19.669,19.669,19.5198,19.5281,22800.0
2010-07-07 11:45:00,23.56,23.58,23.5,23.51,27100.0,19.5281,19.5446,19.4783,19.4866,27100.0
2010-07-07 11:50:00,23.5,23.56,23.46,23.48,24300.0,19.4783,19.5281,19.4452,19.4618,24300.0
2010-07-07 11:55:00,23.47,23.53,23.44,23.51,20900.0,19.4535,19.5032,19.4286,19.4866,20900.0
2010-07-07 12:00:00,23.52,23.57,23.47,23.57,35700.0,19.4949,19.5364,19.4535,19.5364,35700.0
2010-07-07 12:05:00,23.57,23.57,23.47,23.53,44300.0,19.5364,19.5364,19.4535,19.5032,44300.0
2010-07-07 12:10:00,23.52,23.68,23.52,23.67,36800.0,19.4949,19.6275,19.4949,19.6192,36800.0
2010-07-07 12:15:00,23.66,23.72,23.64,23.64,23800.0,19.611,19.6607,19.5944,19.5944,23800.0
2010-07-07 12:20:00,23.64,23.72,23.64,23.69,41800.0,19.5944,19.6607,19.5944,19.6358,41800.0
2010-07-07 12:25:00,23.69,23.84,23.69,23.84,77100.0,19.6358,19.7602,19.6358,19.7602,77100.0
2010-07-07 12:30:00,23.84,23.91,23.82,23.82,99200.0,19.7602,19.8182,19.7436,19.7436,99200.0
2010-07-07 12:35:00,23.81,23.81,23.68,23.68,16200.0,19.7353,19.7353,19.6275,19.6275,16200.0
2010-07-07 12:40:00,23.67,23.67,23.61,23.64,17000.0,19.6192,19.6192,19.5695,19.5944,17000.0
2010-07-07 12:45:00,23.65,23.7,23.64,23.7,37000.0,19.6027,19.6441,19.5944,19.6441,37000.0
2010-07-07 12:50:00,23.69,23.7,23.64,23.69,14900.0,19.6358,19.6441,19.5944,19.6358,14900.0
2010-07-07 12:55:00,23.68,23.68,23.58,23.59,8400.0,19.6275,19.6275,19.5446,19.5529,8400.0
2010-07-07 13:00:00,23.6,23.66,23.6,23.62,26900.0,19.5612,19.611,19.5612,19.5778,26900.0
2010-07-07 13:05:00,23.63,23.65,23.6,23.64,7000.0,19.5861,19.6027,19.5612,19.5944,7000.0
2010-07-07 13:10:00,23.64,23.75,23.61,23.74,22600.0,19.5944,19.6856,19.5695,19.6773,22600.0
2010-07-07 13:15:00,23.74,23.8,23.7,23.73,29600.0,19.6773,19.727,19.6441,19.669,29600.0
2010-07-07 13:20:00,23.74,23.76,23.69,23.74,27900.0,19.6773,19.6938,19.6358,19.6773,27900.0
2010-07-07 13:25:00,23.73,23.81,23.71,23.81,25600.0,19.669,19.7353,19.6524,19.7353,25600.0
2010-07-07 13:30:00,23.8,23.8,23.67,23.72,28200.0,19.727,19.727,19.6192,19.6607,28200.0
2010-07-07 13:35:00,23.72,23.79,23.71,23.78,20700.0,19.6607,19.7187,19.6524,19.7104,20700.0
2010-07-07 13:40:00,23.77,23.79,23.71,23.79,15100.0,19.7021,19.7187,19.6524,19.7187,15100.0
2010-07-07 13:45:00,23.79,23.83,23.77,23.81,19800.0,19.7187,19.7519,19.7021,19.7353,19800.0
2010-07-07 13:50:00,23.81,23.85,23.74,23.85,23700.0,19.7353,19.7684,19.6773,19.7684,23700.0
2010-07-07 13:55:00,23.85,23.91,23.78,23.85,33900.0,19.7684,19.8182,19.7104,19.7684,33900.0
2010-07-07 14:00:00,23.86,23.92,23.84,23.91,27600.0,19.7767,19.8265,19.7602,19.8182,27600.0
2010-07-07 14:05:00,23.91,23.95,23.86,23.92,31200.0,19.8182,19.8513,19.7767,19.8265,31200.0
2010-07-07 14:10:00,23.91,23.99,23.87,23.99,69600.0,19.8182,19.8845,19.785,19.8845,69600.0
2010-07-07 14:15:00,23.99,24.0,23.93,23.99,31900.0,19.8845,19.8928,19.8348,19.8845,31900.0
2010-07-07 14:20:00,23.98,23.98,23.86,23.86,31900.0,19.8762,19.8762,19.7767,19.7767,31900.0
2010-07-07 14:25:00,23.86,23.87,23.82,23.82,46000.0,19.7767,19.785,19.7436,19.7436,46000.0
2010-07-07 14:30:00,23.81,23.85,23.73,23.76,37000.0,19.7353,19.7684,19.669,19.6938,37000.0
2010-07-07 14:35:00,23.76,23.83,23.71,23.71,23300.0,19.6938,19.7519,19.6524,19.6524,23300.0
2010-07-07 14:40:00,23.72,23.83,23.71,23.79,15800.0,19.6607,19.7519,19.6524,19.7187,15800.0
2010-07-07 14:45:00,23.78,23.81,23.73,23.74,21300.0,19.7104,19.7353,19.669,19.6773,21300.0
2010-07-07 14:50:00,23.74,23.87,23.74,23.87,17900.0,19.6773,19.785,19.6773,19.785,17900.0
2010-07-07 14:55:00,23.86,23.91,23.82,23.91,38700.0,19.7767,19.8182,19.7436,19.8182,38700.0
2010-07-07 15:00:00,23.91,23.91,23.81,23.82,88100.0,19.8182,19.8182,19.7353,19.7436,88100.0
2010-07-07 15:05:00,23.81,23.86,23.81,23.85,45100.0,19.7353,19.7767,19.7353,19.7684,45100.0
2010-07-07 15:10:00,23.86,23.9,23.85,23.89,50500.0,19.7767,19.8099,19.7684,19.8016,50500.0
2010-07-07 15:15:00,23.89,23.93,23.86,23.89,57500.0,19.8016,19.8348,19.7767,19.8016,57500.0
2010-07-07 15:20:00,23.89,24.01,23.87,23.96,39200.0,19.8016,19.9011,19.785,19.8596,39200.0
2010-07-07 15:25:00,23.95,23.96,23.9,23.93,69600.0,19.8513,19.8596,19.8099,19.8348,69600.0
2010-07-07 15:30:00,23.93,23.98,23.91,23.96,71600.0,19.8348,19.8762,19.8182,19.8596,71600.0
2010-07-07 15:35:00,23.97,24.0,23.94,23.98,48400.0,19.8679,19.8928,19.843,19.8762,48400.0
2010-07-07 15:40:00,23.97,24.04,23.92,24.04,71400.0,19.8679,19.9259,19.8265,19.9259,71400.0
2010-07-07 15:45:00,24.04,24.1,23.97,24.04,98000.0,19.9259,19.9757,19.8679,19.9259,98000.0
2010-07-07 15:50:00,24.03,24.11,24.0,24.11,88600.0,19.9176,19.9839,19.8928,19.9839,88600.0
2010-07-07 15:55:00,24.1,24.11,24.04,24.09,145300.0,19.9757,19.9839,19.9259,19.9674,145300.0
2010-07-08 09:30:00,24.69,24.69,24.53,24.64,55100.0,20.4647,20.4647,20.3321,20.4232,55100.0
2010-07-08 09:35:00,24.64,24.73,24.63,24.67,53100.0,20.4232,20.4978,20.415,20.4481,53100.0
2010-07-08 09:40:00,24.69,24.69,24.41,24.41,44900.0,20.4647,20.4647,20.2326,20.2326,44900.0
2010-07-08 09:45:00,24.43,24.48,24.33,24.39,23400.0,20.2492,20.2906,20.1663,20.216,23400.0
2010-07-08 09:50:00,24.38,24.47,24.22,24.23,23100.0,20.2077,20.2823,20.0751,20.0834,23100.0
2010-07-08 09:55:00,24.23,24.25,24.16,24.23,11400.0,20.0834,20.1,20.0254,20.0834,11400.0
2010-07-08 10:00:00,24.24,24.36,24.23,24.31,37900.0,20.0917,20.1912,20.0834,20.1497,37900.0
2010-07-08 10:05:00,24.31,24.31,24.15,24.26,42300.0,20.1497,20.1497,20.0171,20.1083,42300.0
2010-07-08 10:10:00,24.27,24.34,24.24,24.31,36300.0,20.1166,20.1746,20.0917,20.1497,36300.0
2010-07-08 10:15:00,24.31,24.35,24.29,24.34,32700.0,20.1497,20.1829,20.1331,20.1746,32700.0
2010-07-08 10:20:00,24.34,24.47,24.33,24.44,37600.0,20.1746,20.2823,20.1663,20.2575,37600.0
2010-07-08 10:25:00,24.45,24.61,24.44,24.54,80500.0,20.2658,20.3984,20.2575,20.3404,80500.0
2010-07-08 10:30:00,24.53,24.61,24.51,24.57,64100.0,20.3321,20.3984,20.3155,20.3652,64100.0
2010-07-08 10:35:00,24.57,24.61,24.42,24.46,53600.0,20.3652,20.3984,20.2409,20.274,53600.0
2010-07-08 10:40:00,24.47,24.47,24.35,24.4,29400.0,20.2823,20.2823,20.1829,20.2243,29400.0
2010-07-08 10:45:00,24.39,24.52,24.37,24.51,43200.0,20.216,20.3238,20.1995,20.3155,43200.0
2010-07-08 10:50:00,24.51,24.51,24.32,24.41,41500.0,20.3155,20.3155,20.158,20.2326,41500.0
2010-07-08 10:55:00,24.42,24.47,24.37,24.41,71600.0,20.2409,20.2823,20.1995,20.2326,71600.0
2010-07-08 11:00:00,24.43,24.43,24.24,24.29,47700.0,20.2492,20.2492,20.0917,20.1331,47700.0
2010-07-08 11:05:00,24.28,24.32,24.21,24.31,29000.0,20.1249,20.158,20.0668,20.1497,29000.0
2010-07-08 11:10:00,24.31,24.33,24.24,24.25,16100.0,20.1497,20.1663,20.0917,20.1,16100.0
2010-07-08 11:15:00,24.25,24.41,24.23,24.41,17900.0,20.1,20.2326,20.0834,20.2326,17900.0
2010-07-08 11:20:00,24.41,24.46,24.4,24.43,55000.0,20.2326,20.274,20.2243,20.2492,55000.0
2010-07-08 11:25:00,24.43,24.44,24.24,24.25,24000.0,20.2492,20.2575,20.0917,20.1,24000.0
2010-07-08 11:30:00,24.26,24.28,24.21,24.25,16200.0,20.1083,20.1249,20.0668,20.1,16200.0
2010-07-08 11:35:00,24.23,24.4,24.23,24.28,24700.0,20.0834,20.2243,20.0834,20.1249,24700.0
2010-07-08 11:40:00,24.27,24.31,24.12,24.12,27800.0,20.1166,20.1497,19.9922,19.9922,27800.0
2010-07-08 11:45:00,24.12,24.14,24.01,24.11,30000.0,19.9922,20.0088,19.9011,19.9839,30000.0
2010-07-08 11:50:00,24.12,24.13,24.07,24.1,37600.0,19.9922,20.0005,19.9508,19.9757,37600.0
2010-07-08 11:55:00,24.1,24.2,24.09,24.17,14900.0,19.9757,20.0585,19.9674,20.0337,14900.0
2010-07-08 12:00:00,24.17,24.25,24.13,24.25,25100.0,20.0337,20.1,20.0005,20.1,25100.0
2010-07-08 12:05:00,24.26,24.33,24.22,24.28,14500.0,20.1083,20.1663,20.0751,20.1249,14500.0
2010-07-08 12:10:00,24.29,24.29,24.11,24.11,18100.0,20.1331,20.1331,19.9839,19.9839,18100.0
2010-07-08 12:15:00,24.1,24.23,24.07,24.23,10700.0,19.9757,20.0834,19.9508,20.0834,10700.0
2010-07-08 12:20:00,24.24,24.26,24.19,24.22,11800.0,20.0917,20.1083,20.0503,20.0751,11800.0
2010-07-08 12:25:00,24.25,24.31,24.22,24.25,15000.0,20.1,20.1497,20.0751,20.1,15000.0
2010-07-08 12:30:00,24.23,24.25,24.15,24.17,14800.0,20.0834,20.1,20.0171,20.0337,14800.0
2010-07-08 12:35:00,24.17,24.21,24.14,24.18,17900.0,20.0337,20.0668,20.0088,20.042,17900.0
2010-07-08 12:40:00,24.17,24.18,24.1,24.16,14100.0,20.0337,20.042,19.9757,20.0254,14100.0
2010-07-08 12:45:00,24.16,24.21,24.16,24.21,12700.0,20.0254,20.0668,20.0254,20.0668,12700.0
2010-07-08 12:50:00,24.22,24.28,24.2,24.27,15700.0,20.0751,20.1249,20.0585,20.1166,15700.0
2010-07-08 12:55:00,24.26,24.27,24.17,24.2,41100.0,20.1083,20.1166,20.0337,20.0585,41100.0
2010-07-08 13:00:00,24.19,24.2,24.15,24.17,22400.0,20.0503,20.0585,20.0171,20.0337,22400.0
2010-07-08 13:05:00,24.18,24.27,24.18,24.27,5400.0,20.042,20.1166,20.042,20.1166,5400.0
2010-07-08 13:10:00,24.27,24.31,24.25,24.31,14200.0,20.1166,20.1497,20.1,20.1497,14200.0
2010-07-08 13:15:00,24.3,24.44,24.3,24.44,26900.0,20.1414,20.2575,20.1414,20.2575,26900.0
2010-07-08 13:20:00,24.45,24.5,24.41,24.48,23600.0,20.2658,20.3072,20.2326,20.2906,23600.0
2010-07-08 13:25:00,24.47,24.48,24.33,24.33,17900.0,20.2823,20.2906,20.1663,20.1663,17900.0
2010-07-08 13:30:00,24.33,24.41,24.31,24.35,19200.0,20.1663,20.2326,20.1497,20.1829,19200.0
2010-07-08 13:35:00,24.35,24.44,24.35,24.38,20200.0,20.1829,20.2575,20.1829,20.2077,20200.0
2010-07-08 13:40:00,24.37,24.39,24.34,24.38,14800.0,20.1995,20.216,20.1746,20.2077,14800.0
2010-07-08 13:45:00,24.38,24.42,24.3,24.39,24300.0,20.2077,20.2409,20.1414,20.216,24300.0
2010-07-08 13:50:00,24.38,24.4,24.26,24.26,28400.0,20.2077,20.2243,20.1083,20.1083,28400.0
2010-07-08 13:55:00,24.25,24.28,24.2,24.25,19000.0,20.1,20.1249,20.0585,20.1,19000.0
2010-07-08 14:00:00,24.25,24.29,24.23,24.27,25400.0,20.1,20.1331,20.0834,20.1166,25400.0
2010-07-08 14:05:00,24.26,24.26,24.18,24.19,33700.0,20.1083,20.1083,20.042,20.0503,33700.0
2010-07-08 14:10:00,24.19,24.19,24.05,24.11,32400.0,20.0503,20.0503,19.9342,19.9839,32400.0
2010-07-08 14:15:00,24.11,24.15,24.02,24.15,37100.0,19.9839,20.0171,19.9093,20.0171,37100.0
2010-07-08 14:20:00,24.13,24.14,24.04,24.09,29300.0,20.0005,20.0088,19.9259,19.9674,29300.0
2010-07-08 14:25:00,24.09,24.19,24.09,24.16,34800.0,19.9674,20.0503,19.9674,20.0254,34800.0
2010-07-08 14:30:00,24.14,24.2,24.11,24.12,25100.0,20.0088,20.0585,19.9839,19.9922,25100.0
2010-07-08 14:35:00,24.1,24.12,24.07,24.1,23500.0,19.9757,19.9922,19.9508,19.9757,23500.0
2010-07-08 14:40:00,24.1,24.22,24.09,24.19,26000.0,19.9757,20.0751,19.9674,20.0503,26000.0
2010-07-08 14:45:00,24.19,24.24,24.14,24.24,26400.0,20.0503,20.0917,20.0088,20.0917,26400.0
2010-07-08 14:50:00,24.25,24.25,24.16,24.24,24200.0,20.1,20.1,20.0254,20.0917,24200.0
2010-07-08 14:55:00,24.23,24.31,24.2,24.29,27600.0,20.0834,20.1497,20.0585,20.1331,27600.0
2010-07-08 15:00:00,24.28,24.3,24.18,24.22,44100.0,20.1249,20.1414,20.042,20.0751,44100.0
2010-07-08 15:05:00,24.21,24.21,24.08,24.14,82800.0,20.0668,20.0668,19.9591,20.0088,82800.0
2010-07-08 15:10:00,24.14,24.2,24.11,24.2,40600.0,20.0088,20.0585,19.9839,20.0585,40600.0
2010-07-08 15:15:00,24.2,24.31,24.18,24.28,42600.0,20.0585,20.1497,20.042,20.1249,42600.0
2010-07-08 15:20:00,24.28,24.39,24.27,24.38,41000.0,20.1249,20.216,20.1166,20.2077,41000.0
2010-07-08 15:25:00,24.39,24.42,24.29,24.41,38100.0,20.216,20.2409,20.1331,20.2326,38100.0
2010-07-08 15:30:00,24.41,24.53,24.38,24.42,57400.0,20.2326,20.3321,20.2077,20.2409,57400.0
2010-07-08 15:35:00,24.42,24.53,24.42,24.49,62600.0,20.2409,20.3321,20.2409,20.2989,62600.0
2010-07-08 15:40:00,24.49,24.61,24.43,24.61,75000.0,20.2989,20.3984,20.2492,20.3984,75000.0
2010-07-08 15:45:00,24.61,24.65,24.53,24.55,99800.0,20.3984,20.4315,20.3321,20.3486,99800.0
2010-07-08 15:50:00,24.55,24.61,24.51,24.52,102500.0,20.3486,20.3984,20.3155,20.3238,102500.0
2010-07-08 15:55:00,24.52,24.61,24.52,24.6,143600.0,20.3238,20.3984,20.3238,20.3901,143600.0
2010-07-09 09:30:00,24.36,24.45,24.33,24.45,47600.0,20.1912,20.2658,20.1663,20.2658,47600.0
2010-07-09 09:35:00,24.43,24.61,24.42,24.6,32400.0,20.2492,20.3984,20.2409,20.3901,32400.0
2010-07-09 09:40:00,24.59,24.63,24.37,24.5,38400.0,20.3818,20.415,20.1995,20.3072,38400.0
2010-07-09 09:45:00,24.5,24.56,24.43,24.44,21000.0,20.3072,20.3569,20.2492,20.2575,21000.0
2010-07-09 09:50:00,24.47,24.47,24.32,24.32,14400.0,20.2823,20.2823,20.158,20.158,14400.0
2010-07-09 09:55:00,24.33,24.43,24.31,24.41,10700.0,20.1663,20.2492,20.1497,20.2326,10700.0
2010-07-09 10:00:00,24.42,24.58,24.4,24.48,36900.0,20.2409,20.3735,20.2243,20.2906,36900.0
2010-07-09 10:05:00,24.48,24.52,24.25,24.32,37400.0,20.2906,20.3238,20.1,20.158,37400.0
2010-07-09 10:10:00,24.29,24.49,24.27,24.43,32300.0,20.1331,20.2989,20.1166,20.2492,32300.0
2010-07-09 10:15:00,24.43,24.54,24.41,24.52,19200.0,20.2492,20.3404,20.2326,20.3238,19200.0
2010-07-09 10:20:00,24.55,24.67,24.46,24.67,36800.0,20.3486,20.4481,20.274,20.4481,36800.0
2010-07-09 10:25:00,24.67,24.67,24.59,24.61,24800.0,20.4481,20.4481,20.3818,20.3984,24800.0
2010-07-09 10:30:00,24.61,24.62,24.52,24.61,44800.0,20.3984,20.4067,20.3238,20.3984,44800.0
2010-07-09 10:35:00,24.61,24.75,24.6,24.73,48900.0,20.3984,20.5144,20.3901,20.4978,48900.0
2010-07-09 10:40:00,24.73,24.81,24.7,24.73,39500.0,20.4978,20.5642,20.473,20.4978,39500.0
2010-07-09 10:45:00,24.73,24.74,24.6,24.62,35000.0,20.4978,20.5061,20.3901,20.4067,35000.0
2010-07-09 10:50:00,24.61,24.65,24.57,24.65,15600.0,20.3984,20.4315,20.3652,20.4315,15600.0
2010-07-09 10:55:00,24.65,24.66,24.55,24.56,29300.0,20.4315,20.4398,20.3486,20.3569,29300.0
2010-07-09 11:00:00,24.55,24.66,24.53,24.66,34900.0,20.3486,20.4398,20.3321,20.4398,34900.0
2010-07-09 11:05:00,24.66,24.7,24.6,24.6,28300.0,20.4398,20.473,20.3901,20.3901,28300.0
2010-07-09 11:10:00,24.6,24.65,24.59,24.59,78800.0,20.3901,20.4315,20.3818,20.3818,78800.0
2010-07-09 11:15:00,24.59,24.62,24.49,24.6,19000.0,20.3818,20.4067,20.2989,20.3901,19000.0
2010-07-09 11:20:00,24.61,24.61,24.53,24.53,26500.0,20.3984,20.3984,20.3321,20.3321,26500.0
2010-07-09 11:25:00,24.52,24.54,24.45,24.54,18400.0,20.3238,20.3404,20.2658,20.3404,18400.0
2010-07-09 11:30:00,24.53,24.57,24.48,24.5,25300.0,20.3321,20.3652,20.2906,20.3072,25300.0
2010-07-09 11:35:00,24.5,24.63,24.5,24.63,20700.0,20.3072,20.415,20.3072,20.415,20700.0
2010-07-09 11:40:00,24.63,24.72,24.63,24.69,27600.0,20.415,20.4896,20.415,20.4647,27600.0
2010-07-09 11:45:00,24.7,24.72,24.6,24.62,24900.0,20.473,20.4896,20.3901,20.4067,24900.0
2010-07-09 11:50:00,24.61,24.62,24.55,24.62,21300.0,20.3984,20.4067,20.3486,20.4067,21300.0
2010-07-09 11:55:00,24.62,24.69,24.58,24.61,31800.0,20.4067,20.4647,20.3735,20.3984,31800.0
2010-07-09 12:00:00,24.63,24.66,24.58,24.66,30600.0,20.415,20.4398,20.3735,20.4398,30600.0
2010-07-09 12:05:00,24.65,24.75,24.65,24.74,28000.0,20.4315,20.5144,20.4315,20.5061,28000.0
2010-07-09 12:10:00,24.75,24.78,24.63,24.63,18800.0,20.5144,20.5393,20.415,20.415,18800.0
2010-07-09 12:15:00,24.62,24.69,24.6,24.68,28600.0,20.4067,20.4647,20.3901,20.4564,28600.0
2010-07-09 12:20:00,24.67,24.67,24.58,24.6,9600.0,20.4481,20.4481,20.3735,20.3901,9600.0
2010-07-09 12:25:00,24.6,24.63,24.54,24.55,34100.0,20.3901,20.415,20.3404,20.3486,34100.0
2010-07-09 12:30:00,24.54,24.54,24.48,24.52,22700.0,20.3404,20.3404,20.2906,20.3238,22700.0
2010-07-09 12:35:00,24.52,24.56,24.46,24.46,36200.0,20.3238,20.3569,20.274,20.274,36200.0
2010-07-09 12:40:00,24.46,24.48,24.43,24.43,24100.0,20.274,20.2906,20.2492,20.2492,24100.0
2010-07-09 12:45:00,24.45,24.46,24.41,24.44,35700.0,20.2658,20.274,20.2326,20.2575,35700.0
2010-07-09 12:50:00,24.45,24.52,24.44,24.47,19800.0,20.2658,20.3238,20.2575,20.2823,19800.0
2010-07-09 12:55:00,24.47,24.53,24.42,24.42,14600.0,20.2823,20.3321,20.2409,20.2409,14600.0
2010-07-09 13:00:00,24.43,24.5,24.42,24.48,28200.0,20.2492,20.3072,20.2409,20.2906,28200.0
2010-07-09 13:05:00,24.49,24.59,24.49,24.57,17600.0,20.2989,20.3818,20.2989,20.3652,17600.0
2010-07-09 13:10:00,24.56,24.57,24.5,24.53,18700.0,20.3569,20.3652,20.3072,20.3321,18700.0
2010-07-09 13:15:00,24.55,24.56,24.52,24.52,13800.0,20.3486,20.3569,20.3238,20.3238,13800.0
2010-07-09 13:20:00,24.53,24.56,24.47,24.48,16300.0,20.3321,20.3569,20.2823,20.2906,16300.0
2010-07-09 13:25:00,24.48,24.52,24.47,24.49,9100.0,20.2906,20.3238,20.2823,20.2989,9100.0
2010-07-09 13:30:00,24.49,24.57,24.48,24.53,21600.0,20.2989,20.3652,20.2906,20.3321,21600.0
2010-07-09 13:35:00,24.53,24.6,24.51,24.57,21000.0,20.3321,20.3901,20.3155,20.3652,21000.0
2010-07-09 13:40:00,24.58,24.65,24.54,24.56,17500.0,20.3735,20.4315,20.3404,20.3569,17500.0
2010-07-09 13:45:00,24.57,24.59,24.51,24.56,20100.0,20.3652,20.3818,20.3155,20.3569,20100.0
2010-07-09 13:50:00,24.56,24.64,24.55,24.62,14600.0,20.3569,20.4232,20.3486,20.4067,14600.0
2010-07-09 13:55:00,24.61,24.67,24.58,24.67,14000.0,20.3984,20.4481,20.3735,20.4481,14000.0
2010-07-09 14:00:00,24.67,24.69,24.64,24.65,15500.0,20.4481,20.4647,20.4232,20.4315,15500.0
2010-07-09 14:05:00,24.65,24.7,24.63,24.63,62200.0,20.4315,20.473,20.415,20.415,62200.0
2010-07-09 14:10:00,24.63,24.67,24.58,24.59,35000.0,20.415,20.4481,20.3735,20.3818,35000.0
2010-07-09 14:15:00,24.59,24.6,24.54,24.58,21700.0,20.3818,20.3901,20.3404,20.3735,21700.0
2010-07-09 14:20:00,24.59,24.6,24.53,24.58,45900.0,20.3818,20.3901,20.3321,20.3735,45900.0
2010-07-09 14:25:00,24.58,24.6,24.53,24.56,15200.0,20.3735,20.3901,20.3321,20.3569,15200.0
2010-07-09 14:30:00,24.55,24.59,24.53,24.54,18100.0,20.3486,20.3818,20.3321,20.3404,18100.0
2010-07-09 14:35:00,24.53,24.56,24.52,24.54,17200.0,20.3321,20.3569,20.3238,20.3404,17200.0
2010-07-09 14:40:00,24.54,24.63,24.54,24.58,28200.0,20.3404,20.415,20.3404,20.3735,28200.0
2010-07-09 14:45:00,24.58,24.62,24.56,24.59,17000.0,20.3735,20.4067,20.3569,20.3818,17000.0
2010-07-09 14:50:00,24.6,24.67,24.6,24.67,26900.0,20.3901,20.4481,20.3901,20.4481,26900.0
2010-07-09 14:55:00,24.68,24.75,24.67,24.71,19900.0,20.4564,20.5144,20.4481,20.4813,19900.0
2010-07-09 15:00:00,24.71,24.75,24.69,24.71,16700.0,20.4813,20.5144,20.4647,20.4813,16700.0
2010-07-09 15:05:00,24.71,24.73,24.68,24.68,19700.0,20.4813,20.4978,20.4564,20.4564,19700.0
2010-07-09 15:10:00,24.69,24.75,24.69,24.7,78700.0,20.4647,20.5144,20.4647,20.473,78700.0
2010-07-09 15:15:00,24.7,24.72,24.63,24.64,134800.0,20.473,20.4896,20.415,20.4232,134800.0
2010-07-09 15:20:00,24.64,24.68,24.59,24.66,107200.0,20.4232,20.4564,20.3818,20.4398,107200.0
2010-07-09 15:25:00,24.67,24.68,24.57,24.61,42800.0,20.4481,20.4564,20.3652,20.3984,42800.0
2010-07-09 15:30:00,24.63,24.66,24.59,24.66,48200.0,20.415,20.4398,20.3818,20.4398,48200.0
2010-07-09 15:35:00,24.67,24.73,24.66,24.69,36300.0,20.4481,20.4978,20.4398,20.4647,36300.0
2010-07-09 15:40:00,24.69,24.77,24.69,24.72,49000.0,20.4647,20.531,20.4647,20.4896,49000.0
2010-07-09 15:45:00,24.72,24.76,24.69,24.74,64800.0,20.4896,20.5227,20.4647,20.5061,64800.0
2010-07-09 15:50:00,24.74,24.79,24.7,24.76,115200.0,20.5061,20.5476,20.473,20.5227,115200.0
2010-07-09 15:55:00,24.76,24.78,24.71,24.73,73600.0,20.5227,20.5393,20.4813,20.4978,73600.0
2010-07-12 09:30:00,24.6,24.69,24.48,24.69,57200.0,20.3901,20.4647,20.2906,20.4647,57200.0
2010-07-12 09:35:00,24.68,24.78,24.63,24.67,47300.0,20.4564,20.5393,20.415,20.4481,47300.0
2010-07-12 09:40:00,24.67,24.8,24.67,24.78,49600.0,20.4481,20.5559,20.4481,20.5393,49600.0
2010-07-12 09:45:00,24.78,24.96,24.78,24.91,71900.0,20.5393,20.6885,20.5393,20.647,71900.0
2010-07-12 09:50:00,24.92,24.93,24.79,24.83,22500.0,20.6553,20.6636,20.5476,20.5807,22500.0
2010-07-12 09:55:00,24.82,24.9,24.79,24.88,11100.0,20.5724,20.6388,20.5476,20.6222,11100.0
2010-07-12 10:00:00,24.87,24.96,24.87,24.89,13600.0,20.6139,20.6885,20.6139,20.6305,13600.0
2010-07-12 10:05:00,24.89,24.89,24.66,24.73,31200.0,20.6305,20.6305,20.4398,20.4978,31200.0
2010-07-12 10:10:00,24.71,24.71,24.54,24.58,63600.0,20.4813,20.4813,20.3404,20.3735,63600.0
2010-07-12 10:15:00,24.58,24.64,24.56,24.62,16400.0,20.3735,20.4232,20.3569,20.4067,16400.0
2010-07-12 10:20:00,24.63,24.63,24.41,24.46,53800.0,20.415,20.415,20.2326,20.274,53800.0
2010-07-12 10:25:00,24.45,24.47,24.37,24.41,38800.0,20.2658,20.2823,20.1995,20.2326,38800.0
2010-07-12 10:30:00,24.39,24.5,24.37,24.47,39900.0,20.216,20.3072,20.1995,20.2823,39900.0
2010-07-12 10:35:00,24.47,24.5,24.42,24.47,24800.0,20.2823,20.3072,20.2409,20.2823,24800.0
2010-07-12 10:40:00,24.47,24.49,24.34,24.41,66500.0,20.2823,20.2989,20.1746,20.2326,66500.0
2010-07-12 10:45:00,24.41,24.5,24.38,24.4,50100.0,20.2326,20.3072,20.2077,20.2243,50100.0
2010-07-12 10:50:00,24.4,24.47,24.36,24.36,45400.0,20.2243,20.2823,20.1912,20.1912,45400.0
2010-07-12 10:55:00,24.35,24.39,24.28,24.32,23400.0,20.1829,20.216,20.1249,20.158,23400.0
2010-07-12 11:00:00,24.34,24.34,24.2,24.25,54800.0,20.1746,20.1746,20.0585,20.1,54800.0
2010-07-12 11:05:00,24.26,24.27,24.12,24.14,23600.0,20.1083,20.1166,19.9922,20.0088,23600.0
2010-07-12 11:10:00,24.14,24.22,24.07,24.22,35700.0,20.0088,20.0751,19.9508,20.0751,35700.0
2010-07-12 11:15:00,24.22,24.24,24.14,24.17,20000.0,20.0751,20.0917,20.0088,20.0337,20000.0
2010-07-12 11:20:00,24.16,24.17,24.06,24.12,19300.0,20.0254,20.0337,19.9425,19.9922,19300.0
2010-07-12 11:25:00,24.12,24.13,24.07,24.07,15200.0,19.9922,20.0005,19.9508,19.9508,15200.0
2010-07-12 11:30:00,24.06,24.16,24.05,24.16,24000.0,19.9425,20.0254,19.9342,20.0254,24000.0
2010-07-12 11:35:00,24.15,24.16,24.1,24.14,18200.0,20.0171,20.0254,19.9757,20.0088,18200.0
2010-07-12 11:40:00,24.14,24.17,24.11,24.14,17000.0,20.0088,20.0337,19.9839,20.0088,17000.0
2010-07-12 11:45:00,24.14,24.19,24.13,24.14,12800.0,20.0088,20.0503,20.0005,20.0088,12800.0
2010-07-12 11:50:00,24.13,24.16,24.1,24.13,18300.0,20.0005,20.0254,19.9757,20.0005,18300.0
2010-07-12 11:55:00,24.12,24.14,24.08,24.09,13400.0,19.9922,20.0088,19.9591,19.9674,13400.0
2010-07-12 12:00:00,24.09,24.17,24.09,24.13,20400.0,19.9674,20.0337,19.9674,20.0005,20400.0
2010-07-12 12:05:00,24.12,24.22,24.12,24.19,16700.0,19.9922,20.0751,19.9922,20.0503,16700.0
2010-07-12 12:10:00,24.19,24.26,24.16,24.21,15800.0,20.0503,20.1083,20.0254,20.0668,15800.0
2010-07-12 12:15:00,24.21,24.23,24.14,24.16,21100.0,20.0668,20.0834,20.0088,20.0254,21100.0
2010-07-12 12:20:00,24.17,24.2,24.11,24.13,22500.0,20.0337,20.0585,19.9839,20.0005,22500.0
2010-07-12 12:25:00,24.13,24.18,24.1,24.12,36000.0,20.0005,20.042,19.9757,19.9922,36000.0
2010-07-12 12:30:00,24.11,24.14,24.07,24.11,23100.0,19.9839,20.0088,19.9508,19.9839,23100.0
2010-07-12 12:35:00,24.1,24.21,24.1,24.21,19200.0,19.9757,20.0668,19.9757,20.0668,19200.0
2010-07-12 12:40:00,24.22,24.24,24.17,24.19,16900.0,20.0751,20.0917,20.0337,20.0503,16900.0
2010-07-12 12:45:00,24.18,24.18,24.06,24.07,18000.0,20.042,20.042,19.9425,19.9508,18000.0
2010-07-12 12:50:00,24.07,24.13,24.05,24.11,36900.0,19.9508,20.0005,19.9342,19.9839,36900.0
2010-07-12 12:55:00,24.11,24.12,23.95,23.95,42100.0,19.9839,19.9922,19.8513,19.8513,42100.0
2010-07-12 13:00:00,23.95,23.99,23.91,23.97,38400.0,19.8513,19.8845,19.8182,19.8679,38400.0
2010-07-12 13:05:00,23.96,24.03,23.92,24.0,57200.0,19.8596,19.9176,19.8265,19.8928,57200.0
2010-07-12 13:10:00,24.0,24.02,23.95,24.02,42100.0,19.8928,19.9093,19.8513,19.9093,42100.0
2010-07-12 13:15:00,24.01,24.08,23.99,24.07,19500.0,19.9011,19.9591,19.8845,19.9508,19500.0
2010-07-12 13:20:00,24.07,24.08,24.0,24.01,16800.0,19.9508,19.9591,19.8928,19.9011,16800.0
2010-07-12 13:25:00,24.02,24.04,23.99,24.04,16600.0,19.9093,19.9259,19.8845,19.9259,16600.0
2010-07-12 13:30:00,24.03,24.09,24.01,24.09,26300.0,19.9176,19.9674,19.9011,19.9674,26300.0
2010-07-12 13:35:00,24.08,24.11,24.02,24.05,31300.0,19.9591,19.9839,19.9093,19.9342,31300.0
2010-07-12 13:40:00,24.06,24.07,23.95,23.96,26600.0,19.9425,19.9508,19.8513,19.8596,26600.0
2010-07-12 13:45:00,23.97,24.01,23.96,24.0,25200.0,19.8679,19.9011,19.8596,19.8928,25200.0
2010-07-12 13:50:00,23.99,24.12,23.98,24.12,25700.0,19.8845,19.9922,19.8762,19.9922,25700.0
2010-07-12 13:55:00,24.12,24.13,24.07,24.11,19700.0,19.9922,20.0005,19.9508,19.9839,19700.0
2010-07-12 14:00:00,24.11,24.15,24.1,24.15,28800.0,19.9839,20.0171,19.9757,20.0171,28800.0
2010-07-12 14:05:00,24.14,24.14,24.06,24.08,22500.0,20.0088,20.0088,19.9425,19.9591,22500.0
2010-07-12 14:10:00,24.08,24.09,24.04,24.09,21700.0,19.9591,19.9674,19.9259,19.9674,21700.0
2010-07-12 14:15:00,24.08,24.14,24.02,24.02,19800.0,19.9591,20.0088,19.9093,19.9093,19800.0
2010-07-12 14:20:00,24.03,24.04,23.99,23.99,23700.0,19.9176,19.9259,19.8845,19.8845,23700.0
2010-07-12 14:25:00,24.0,24.03,23.94,24.02,24500.0,19.8928,19.9176,19.843,19.9093,24500.0
2010-07-12 14:30:00,24.02,24.02,23.92,23.94,42700.0,19.9093,19.9093,19.8265,19.843,42700.0
2010-07-12 14:35:00,23.93,24.04,23.93,24.03,32900.0,19.8348,19.9259,19.8348,19.9176,32900.0
2010-07-12 14:40:00,24.03,24.14,24.0,24.11,37900.0,19.9176,20.0088,19.8928,19.9839,37900.0
2010-07-12 14:45:00,24.11,24.11,24.06,24.1,28700.0,19.9839,19.9839,19.9425,19.9757,28700.0
2010-07-12 14:50:00,24.1,24.11,24.0,24.03,49000.0,19.9757,19.9839,19.8928,19.9176,49000.0
2010-07-12 14:55:00,24.02,24.13,24.01,24.08,40900.0,19.9093,20.0005,19.9011,19.9591,40900.0
2010-07-12 15:00:00,24.1,24.11,23.99,24.05,49300.0,19.9757,19.9839,19.8845,19.9342,49300.0
2010-07-12 15:05:00,24.05,24.05,23.95,23.99,45500.0,19.9342,19.9342,19.8513,19.8845,45500.0
2010-07-12 15:10:00,23.98,24.06,23.96,24.04,57100.0,19.8762,19.9425,19.8596,19.9259,57100.0
2010-07-12 15:15:00,24.05,24.06,23.95,24.02,51300.0,19.9342,19.9425,19.8513,19.9093,51300.0
2010-07-12 15:20:00,24.01,24.09,23.98,24.06,43500.0,19.9011,19.9674,19.8762,19.9425,43500.0
2010-07-12 15:25:00,24.06,24.06,23.98,24.03,57400.0,19.9425,19.9425,19.8762,19.9176,57400.0
2010-07-12 15:30:00,24.02,24.08,23.96,24.02,83300.0,19.9093,19.9591,19.8596,19.9093,83300.0
2010-07-12 15:35:00,24.02,24.04,23.96,24.01,71600.0,19.9093,19.9259,19.8596,19.9011,71600.0
2010-07-12 15:40:00,24.01,24.08,23.98,23.98,63800.0,19.9011,19.9591,19.8762,19.8762,63800.0
2010-07-12 15:45:00,23.98,23.99,23.9,23.93,129300.0,19.8762,19.8845,19.8099,19.8348,129300.0
2010-07-12 15:50:00,23.93,23.94,23.86,23.94,115500.0,19.8348,19.843,19.7767,19.843,115500.0
2010-07-12 15:55:00,23.94,23.94,23.9,23.92,195700.0,19.843,19.843,19.8099,19.8265,195700.0
2010-07-13 09:30:00,24.5,24.54,24.45,24.54,41400.0,20.3072,20.3404,20.2658,20.3404,41400.0
2010-07-13 09:35:00,24.53,24.62,24.52,24.58,59600.0,20.3321,20.4067,20.3238,20.3735,59600.0
2010-07-13 09:40:00,24.6,24.7,24.51,24.69,116000.0,20.3901,20.473,20.3155,20.4647,116000.0
2010-07-13 09:45:00,24.69,24.72,24.65,24.7,81700.0,20.4647,20.4896,20.4315,20.473,81700.0
2010-07-13 09:50:00,24.7,24.8,24.67,24.73,86900.0,20.473,20.5559,20.4481,20.4978,86900.0
2010-07-13 09:55:00,24.7,24.85,24.67,24.85,77400.0,20.473,20.5973,20.4481,20.5973,77400.0
2010-07-13 10:00:00,24.84,24.92,24.81,24.86,146000.0,20.589,20.6553,20.5642,20.6056,146000.0
2010-07-13 10:05:00,24.87,25.0,24.87,24.97,73600.0,20.6139,20.7216,20.6139,20.6968,73600.0
2010-07-13 10:10:00,24.97,24.98,24.84,24.93,65300.0,20.6968,20.7051,20.589,20.6636,65300.0
2010-07-13 10:15:00,24.94,24.97,24.89,24.94,75500.0,20.6719,20.6968,20.6305,20.6719,75500.0
2010-07-13 10:20:00,24.94,25.12,24.94,25.11,96700.0,20.6719,20.8211,20.6719,20.8128,96700.0
2010-07-13 10:25:00,25.11,25.15,25.08,25.12,44300.0,20.8128,20.846,20.7879,20.8211,44300.0
2010-07-13 10:30:00,25.12,25.14,24.93,24.94,56000.0,20.8211,20.8377,20.6636,20.6719,56000.0
2010-07-13 10:35:00,24.93,25.0,24.91,24.97,56300.0,20.6636,20.7216,20.647,20.6968,56300.0
2010-07-13 10:40:00,24.97,24.98,24.91,24.97,42500.0,20.6968,20.7051,20.647,20.6968,42500.0
2010-07-13 10:45:00,24.95,24.95,24.81,24.83,49300.0,20.6802,20.6802,20.5642,20.5807,49300.0
2010-07-13 10:50:00,24.83,24.9,24.82,24.82,43400.0,20.5807,20.6388,20.5724,20.5724,43400.0
2010-07-13 10:55:00,24.81,24.83,24.72,24.73,33000.0,20.5642,20.5807,20.4896,20.4978,33000.0
2010-07-13 11:00:00,24.74,24.92,24.72,24.9,56500.0,20.5061,20.6553,20.4896,20.6388,56500.0
2010-07-13 11:05:00,24.89,25.04,24.89,25.01,42000.0,20.6305,20.7548,20.6305,20.7299,42000.0
2010-07-13 11:10:00,25.01,25.04,24.94,24.95,39300.0,20.7299,20.7548,20.6719,20.6802,39300.0
2010-07-13 11:15:00,24.97,24.99,24.89,24.89,29500.0,20.6968,20.7133,20.6305,20.6305,29500.0
2010-07-13 11:20:00,24.89,24.96,24.88,24.95,46500.0,20.6305,20.6885,20.6222,20.6802,46500.0
2010-07-13 11:25:00,24.95,25.05,24.95,25.03,27700.0,20.6802,20.7631,20.6802,20.7465,27700.0
2010-07-13 11:30:00,25.03,25.14,25.02,25.1,45000.0,20.7465,20.8377,20.7382,20.8045,45000.0
2010-07-13 11:35:00,25.1,25.15,25.06,25.09,33600.0,20.8045,20.846,20.7714,20.7962,33600.0
2010-07-13 11:40:00,25.09,25.13,25.07,25.1,26700.0,20.7962,20.8294,20.7797,20.8045,26700.0
2010-07-13 11:45:00,25.11,25.13,24.92,24.92,40700.0,20.8128,20.8294,20.6553,20.6553,40700.0
2010-07-13 11:50:00,24.92,25.0,24.91,24.98,40700.0,20.6553,20.7216,20.647,20.7051,40700.0
2010-07-13 11:55:00,24.99,25.01,24.93,24.98,27500.0,20.7133,20.7299,20.6636,20.7051,27500.0
2010-07-13 12:00:00,24.97,25.06,24.97,24.99,41500.0,20.6968,20.7714,20.6968,20.7133,41500.0
2010-07-13 12:05:00,24.97,25.0,24.93,24.94,28300.0,20.6968,20.7216,20.6636,20.6719,28300.0
2010-07-13 12:10:00,24.95,24.98,24.91,24.94,34500.0,20.6802,20.7051,20.647,20.6719,34500.0
2010-07-13 12:15:00,24.93,24.93,24.88,24.91,22200.0,20.6636,20.6636,20.6222,20.647,22200.0
2010-07-13 12:20:00,24.91,24.95,24.9,24.94,56500.0,20.647,20.6802,20.6388,20.6719,56500.0
2010-07-13 12:25:00,24.94,25.1,24.93,25.09,30700.0,20.6719,20.8045,20.6636,20.7962,30700.0
2010-07-13 12:30:00,25.09,25.09,25.05,25.05,26700.0,20.7962,20.7962,20.7631,20.7631,26700.0
2010-07-13 12:35:00,25.04,25.04,24.97,25.0,16600.0,20.7548,20.7548,20.6968,20.7216,16600.0
2010-07-13 12:40:00,24.99,25.0,24.95,24.97,31100.0,20.7133,20.7216,20.6802,20.6968,31100.0
2010-07-13 12:45:00,24.97,24.97,24.93,24.95,27200.0,20.6968,20.6968,20.6636,20.6802,27200.0
2010-07-13 12:50:00,24.95,24.99,24.93,24.97,23200.0,20.6802,20.7133,20.6636,20.6968,23200.0
2010-07-13 12:55:00,24.98,25.01,24.82,24.82,26400.0,20.7051,20.7299,20.5724,20.5724,26400.0
2010-07-13 13:00:00,24.83,24.92,24.81,24.9,26400.0,20.5807,20.6553,20.5642,20.6388,26400.0
2010-07-13 13:05:00,24.9,24.93,24.88,24.92,27200.0,20.6388,20.6636,20.6222,20.6553,27200.0
2010-07-13 13:10:00,24.92,24.92,24.82,24.86,35200.0,20.6553,20.6553,20.5724,20.6056,35200.0
2010-07-13 13:15:00,24.86,24.86,24.75,24.75,20100.0,20.6056,20.6056,20.5144,20.5144,20100.0
2010-07-13 13:20:00,24.75,24.83,24.72,24.78,23100.0,20.5144,20.5807,20.4896,20.5393,23100.0
2010-07-13 13:25:00,24.78,24.81,24.71,24.75,24000.0,20.5393,20.5642,20.4813,20.5144,24000.0
2010-07-13 13:30:00,24.74,24.8,24.74,24.75,23100.0,20.5061,20.5559,20.5061,20.5144,23100.0
2010-07-13 13:35:00,24.76,24.84,24.72,24.82,29900.0,20.5227,20.589,20.4896,20.5724,29900.0
2010-07-13 13:40:00,24.81,24.82,24.76,24.8,25300.0,20.5642,20.5724,20.5227,20.5559,25300.0
2010-07-13 13:45:00,24.81,24.83,24.75,24.75,23400.0,20.5642,20.5807,20.5144,20.5144,23400.0
2010-07-13 13:50:00,24.74,24.77,24.71,24.71,24800.0,20.5061,20.531,20.4813,20.4813,24800.0
2010-07-13 13:55:00,24.71,24.76,24.7,24.74,18000.0,20.4813,20.5227,20.473,20.5061,18000.0
2010-07-13 14:00:00,24.73,24.85,24.73,24.83,22100.0,20.4978,20.5973,20.4978,20.5807,22100.0
2010-07-13 14:05:00,24.83,24.84,24.78,24.78,28700.0,20.5807,20.589,20.5393,20.5393,28700.0
2010-07-13 14:10:00,24.78,24.83,24.75,24.82,55900.0,20.5393,20.5807,20.5144,20.5724,55900.0
2010-07-13 14:15:00,24.83,24.84,24.77,24.81,29600.0,20.5807,20.589,20.531,20.5642,29600.0
2010-07-13 14:20:00,24.81,24.83,24.76,24.8,37400.0,20.5642,20.5807,20.5227,20.5559,37400.0
2010-07-13 14:25:00,24.8,24.82,24.73,24.75,27900.0,20.5559,20.5724,20.4978,20.5144,27900.0
2010-07-13 14:30:00,24.76,24.84,24.76,24.8,24600.0,20.5227,20.589,20.5227,20.5559,24600.0
2010-07-13 14:35:00,24.81,24.86,24.79,24.86,35000.0,20.5642,20.6056,20.5476,20.6056,35000.0
2010-07-13 14:40:00,24.87,24.92,24.86,24.87,36000.0,20.6139,20.6553,20.6056,20.6139,36000.0
2010-07-13 14:45:00,24.87,24.93,24.87,24.92,23900.0,20.6139,20.6636,20.6139,20.6553,23900.0
2010-07-13 14:50:00,24.91,24.95,24.89,24.9,54700.0,20.647,20.6802,20.6305,20.6388,54700.0
2010-07-13 14:55:00,24.9,24.94,24.89,24.93,24900.0,20.6388,20.6719,20.6305,20.6636,24900.0
2010-07-13 15:00:00,24.94,25.03,24.94,25.0,48500.0,20.6719,20.7465,20.6719,20.7216,48500.0
2010-07-13 15:05:00,25.0,25.06,24.99,24.99,40800.0,20.7216,20.7714,20.7133,20.7133,40800.0
2010-07-13 15:10:00,24.99,25.07,24.98,25.07,49600.0,20.7133,20.7797,20.7051,20.7797,49600.0
2010-07-13 15:15:00,25.07,25.13,25.06,25.1,68000.0,20.7797,20.8294,20.7714,20.8045,68000.0
2010-07-13 15:20:00,25.11,25.11,25.0,25.03,40400.0,20.8128,20.8128,20.7216,20.7465,40400.0
2010-07-13 15:25:00,25.04,25.14,25.03,25.13,71700.0,20.7548,20.8377,20.7465,20.8294,71700.0
2010-07-13 15:30:00,25.13,25.13,25.05,25.08,40400.0,20.8294,20.8294,20.7631,20.7879,40400.0
2010-07-13 15:35:00,25.08,25.14,25.07,25.13,31400.0,20.7879,20.8377,20.7797,20.8294,31400.0
2010-07-13 15:40:00,25.13,25.15,25.07,25.07,61800.0,20.8294,20.846,20.7797,20.7797,61800.0
2010-07-13 15:45:00,25.08,25.14,25.05,25.05,125000.0,20.7879,20.8377,20.7631,20.7631,125000.0
2010-07-13 15:50:00,25.06,25.13,24.99,25.0,110500.0,20.7714,20.8294,20.7133,20.7216,110500.0
2010-07-13 15:55:00,24.99,25.02,24.97,25.0,165800.0,20.7133,20.7382,20.6968,20.7216,165800.0
2010-07-14 09:30:00,24.8,24.83,24.65,24.68,33100.0,20.5559,20.5807,20.4315,20.4564,33100.0
2010-07-14 09:35:00,24.69,24.76,24.57,24.59,62900.0,20.4647,20.5227,20.3652,20.3818,62900.0
2010-07-14 09:40:00,24.61,24.73,24.55,24.61,39200.0,20.3984,20.4978,20.3486,20.3984,39200.0
2010-07-14 09:45:00,24.6,24.75,24.51,24.73,40400.0,20.3901,20.5144,20.3155,20.4978,40400.0
2010-07-14 09:50:00,24.73,24.8,24.6,24.7,53700.0,20.4978,20.5559,20.3901,20.473,53700.0
2010-07-14 09:55:00,24.71,24.74,24.65,24.66,33200.0,20.4813,20.5061,20.4315,20.4398,33200.0
2010-07-14 10:00:00,24.65,24.67,24.5,24.62,69600.0,20.4315,20.4481,20.3072,20.4067,69600.0
2010-07-14 10:05:00,24.61,24.66,24.55,24.64,29500.0,20.3984,20.4398,20.3486,20.4232,29500.0
2010-07-14 10:10:00,24.63,24.66,24.56,24.66,30700.0,20.415,20.4398,20.3569,20.4398,30700.0
2010-07-14 10:15:00,24.65,24.71,24.6,24.69,25800.0,20.4315,20.4813,20.3901,20.4647,25800.0
2010-07-14 10:20:00,24.67,24.81,24.67,24.8,36600.0,20.4481,20.5642,20.4481,20.5559,36600.0
2010-07-14 10:25:00,24.81,24.87,24.74,24.74,28300.0,20.5642,20.6139,20.5061,20.5061,28300.0
2010-07-14 10:30:00,24.76,24.82,24.7,24.77,45800.0,20.5227,20.5724,20.473,20.531,45800.0
2010-07-14 10:35:00,24.78,24.79,24.7,24.72,24200.0,20.5393,20.5476,20.473,20.4896,24200.0
2010-07-14 10:40:00,24.7,24.78,24.68,24.78,27900.0,20.473,20.5393,20.4564,20.5393,27900.0
2010-07-14 10:45:00,24.78,24.91,24.77,24.83,27300.0,20.5393,20.647,20.531,20.5807,27300.0
2010-07-14 10:50:00,24.83,24.84,24.7,24.7,53200.0,20.5807,20.589,20.473,20.473,53200.0
2010-07-14 10:55:00,24.7,24.82,24.65,24.82,33300.0,20.473,20.5724,20.4315,20.5724,33300.0
2010-07-14 11:00:00,24.82,24.95,24.81,24.91,22700.0,20.5724,20.6802,20.5642,20.647,22700.0
2010-07-14 11:05:00,24.91,24.99,24.86,24.95,32300.0,20.647,20.7133,20.6056,20.6802,32300.0
2010-07-14 11:10:00,24.95,25.0,24.88,25.0,30700.0,20.6802,20.7216,20.6222,20.7216,30700.0
2010-07-14 11:15:00,24.99,25.07,24.98,25.07,50500.0,20.7133,20.7797,20.7051,20.7797,50500.0
2010-07-14 11:20:00,25.08,25.09,25.05,25.05,63200.0,20.7879,20.7962,20.7631,20.7631,63200.0
2010-07-14 11:25:00,25.04,25.08,24.98,25.04,54200.0,20.7548,20.7879,20.7051,20.7548,54200.0
2010-07-14 11:30:00,25.04,25.17,25.04,25.16,45300.0,20.7548,20.8625,20.7548,20.8543,45300.0
2010-07-14 11:35:00,25.15,25.19,25.11,25.15,35600.0,20.846,20.8791,20.8128,20.846,35600.0
2010-07-14 11:40:00,25.13,25.16,25.11,25.12,17500.0,20.8294,20.8543,20.8128,20.8211,17500.0
2010-07-14 11:45:00,25.11,25.18,25.11,25.11,21100.0,20.8128,20.8708,20.8128,20.8128,21100.0
2010-07-14 11:50:00,25.11,25.12,25.03,25.04,21800.0,20.8128,20.8211,20.7465,20.7548,21800.0
2010-07-14 11:55:00,25.02,25.02,24.93,24.93,21100.0,20.7382,20.7382,20.6636,20.6636,21100.0
2010-07-14 12:00:00,24.93,25.05,24.91,25.05,26800.0,20.6636,20.7631,20.647,20.7631,26800.0
2010-07-14 12:05:00,25.06,25.15,25.02,25.05,60900.0,20.7714,20.846,20.7382,20.7631,60900.0
2010-07-14 12:10:00,25.05,25.06,24.99,25.02,8700.0,20.7631,20.7714,20.7133,20.7382,8700.0
2010-07-14 12:15:00,25.01,25.11,25.0,25.11,10400.0,20.7299,20.8128,20.7216,20.8128,10400.0
2010-07-14 12:20:00,25.12,25.13,25.09,25.12,4600.0,20.8211,20.8294,20.7962,20.8211,4600.0
2010-07-14 12:25:00,25.11,25.11,25.06,25.1,6900.0,20.8128,20.8128,20.7714,20.8045,6900.0
2010-07-14 12:30:00,25.1,25.17,25.07,25.17,8100.0,20.8045,20.8625,20.7797,20.8625,8100.0
2010-07-14 12:35:00,25.17,25.23,25.17,25.18,11600.0,20.8625,20.9123,20.8625,20.8708,11600.0
2010-07-14 12:40:00,25.18,25.18,25.1,25.12,5500.0,20.8708,20.8708,20.8045,20.8211,5500.0
2010-07-14 12:45:00,25.13,25.14,25.11,25.12,6000.0,20.8294,20.8377,20.8128,20.8211,6000.0
2010-07-14 12:50:00,25.12,25.12,25.03,25.06,9700.0,20.8211,20.8211,20.7465,20.7714,9700.0
2010-07-14 12:55:00,25.06,25.11,25.05,25.11,8400.0,20.7714,20.8128,20.7631,20.8128,8400.0
2010-07-14 13:00:00,25.1,25.14,25.07,25.09,15000.0,20.8045,20.8377,20.7797,20.7962,15000.0
2010-07-14 13:05:00,25.09,25.12,25.08,25.11,19300.0,20.7962,20.8211,20.7879,20.8128,19300.0
2010-07-14 13:10:00,25.11,25.16,25.05,25.15,20400.0,20.8128,20.8543,20.7631,20.846,20400.0
2010-07-14 13:15:00,25.15,25.15,25.1,25.12,5400.0,20.846,20.846,20.8045,20.8211,5400.0
2010-07-14 13:20:00,25.13,25.15,25.06,25.06,13200.0,20.8294,20.846,20.7714,20.7714,13200.0
2010-07-14 13:25:00,25.05,25.1,25.02,25.08,17500.0,20.7631,20.8045,20.7382,20.7879,17500.0
2010-07-14 13:30:00,25.09,25.12,25.09,25.12,8400.0,20.7962,20.8211,20.7962,20.8211,8400.0
2010-07-14 13:35:00,25.12,25.13,25.07,25.07,17800.0,20.8211,20.8294,20.7797,20.7797,17800.0
2010-07-14 13:40:00,25.06,25.1,25.01,25.01,16400.0,20.7714,20.8045,20.7299,20.7299,16400.0
2010-07-14 13:45:00,25.01,25.08,25.01,25.05,12500.0,20.7299,20.7879,20.7299,20.7631,12500.0
2010-07-14 13:50:00,25.05,25.05,24.94,24.95,41600.0,20.7631,20.7631,20.6719,20.6802,41600.0
2010-07-14 13:55:00,24.95,25.02,24.95,25.02,14400.0,20.6802,20.7382,20.6802,20.7382,14400.0
2010-07-14 14:00:00,25.01,25.02,24.91,24.97,64100.0,20.7299,20.7382,20.647,20.6968,64100.0
2010-07-14 14:05:00,24.98,24.98,24.84,24.94,54600.0,20.7051,20.7051,20.589,20.6719,54600.0
2010-07-14 14:10:00,24.92,25.0,24.82,24.83,32900.0,20.6553,20.7216,20.5724,20.5807,32900.0
2010-07-14 14:15:00,24.82,24.92,24.81,24.87,27500.0,20.5724,20.6553,20.5642,20.6139,27500.0
2010-07-14 14:20:00,24.89,24.94,24.8,24.81,30500.0,20.6305,20.6719,20.5559,20.5642,30500.0
2010-07-14 14:25:00,24.8,24.88,24.78,24.86,18400.0,20.5559,20.6222,20.5393,20.6056,18400.0
2010-07-14 14:30:00,24.86,24.95,24.79,24.9,32400.0,20.6056,20.6802,20.5476,20.6388,32400.0
2010-07-14 14:35:00,24.9,24.95,24.89,24.89,15400.0,20.6388,20.6802,20.6305,20.6305,15400.0
2010-07-14 14:40:00,24.88,24.93,24.86,24.9,14700.0,20.6222,20.6636,20.6056,20.6388,14700.0
2010-07-14 14:45:00,24.89,24.96,24.87,24.93,22100.0,20.6305,20.6885,20.6139,20.6636,22100.0
2010-07-14 14:50:00,24.92,24.97,24.89,24.92,12200.0,20.6553,20.6968,20.6305,20.6553,12200.0
2010-07-14 14:55:00,24.93,24.98,24.91,24.96,25700.0,20.6636,20.7051,20.647,20.6885,25700.0
2010-07-14 15:00:00,24.97,25.03,24.95,24.97,34600.0,20.6968,20.7465,20.6802,20.6968,34600.0
2010-07-14 15:05:00,24.98,24.98,24.87,24.89,21100.0,20.7051,20.7051,20.6139,20.6305,21100.0
2010-07-14 15:10:00,24.9,24.98,24.87,24.95,32100.0,20.6388,20.7051,20.6139,20.6802,32100.0
2010-07-14 15:15:00,24.95,25.07,24.94,25.01,38100.0,20.6802,20.7797,20.6719,20.7299,38100.0
2010-07-14 15:20:00,25.02,25.09,24.98,25.08,39400.0,20.7382,20.7962,20.7051,20.7879,39400.0
2010-07-14 15:25:00,25.07,25.12,25.04,25.07,43400.0,20.7797,20.8211,20.7548,20.7797,43400.0
2010-07-14 15:30:00,25.05,25.1,25.0,25.07,59900.0,20.7631,20.8045,20.7216,20.7797,59900.0
2010-07-14 15:35:00,25.07,25.09,25.01,25.08,49200.0,20.7797,20.7962,20.7299,20.7879,49200.0
2010-07-14 15:40:00,25.08,25.08,24.98,25.02,91900.0,20.7879,20.7879,20.7051,20.7382,91900.0
2010-07-14 15:45:00,24.98,25.19,24.98,25.17,107500.0,20.7051,20.8791,20.7051,20.8625,107500.0
2010-07-14 15:50:00,25.18,25.19,25.08,25.16,95800.0,20.8708,20.8791,20.7879,20.8543,95800.0
2010-07-14 15:55:00,25.16,25.22,25.14,25.21,211800.0,20.8543,20.904,20.8377,20.8957,211800.0
2010-07-15 09:30:00,25.31,25.41,25.31,25.4,54200.0,20.9786,21.0615,20.9786,21.0532,54200.0
2010-07-15 09:35:00,25.42,25.46,25.36,25.37,51900.0,21.0698,21.1029,21.02,21.0283,51900.0
2010-07-15 09:40:00,25.36,25.4,25.13,25.15,56200.0,21.02,21.0532,20.8294,20.846,56200.0
2010-07-15 09:45:00,25.15,25.26,25.1,25.24,34300.0,20.846,20.9371,20.8045,20.9206,34300.0
2010-07-15 09:50:00,25.23,25.23,25.02,25.05,58700.0,20.9123,20.9123,20.7382,20.7631,58700.0
2010-07-15 09:55:00,25.05,25.12,25.04,25.12,34000.0,20.7631,20.8211,20.7548,20.8211,34000.0
2010-07-15 10:00:00,25.12,25.12,24.94,24.99,74400.0,20.8211,20.8211,20.6719,20.7133,74400.0
2010-07-15 10:05:00,25.0,25.07,24.96,25.03,69700.0,20.7216,20.7797,20.6885,20.7465,69700.0
2010-07-15 10:10:00,25.0,25.0,24.79,24.79,67900.0,20.7216,20.7216,20.5476,20.5476,67900.0
2010-07-15 10:15:00,24.78,24.85,24.64,24.75,84100.0,20.5393,20.5973,20.4232,20.5144,84100.0
2010-07-15 10:20:00,24.74,24.85,24.64,24.8,69100.0,20.5061,20.5973,20.4232,20.5559,69100.0
2010-07-15 10:25:00,24.81,24.91,24.79,24.89,24300.0,20.5642,20.647,20.5476,20.6305,24300.0
2010-07-15 10:30:00,24.89,24.9,24.77,24.77,19400.0,20.6305,20.6388,20.531,20.531,19400.0
2010-07-15 10:35:00,24.77,24.89,24.77,24.88,26300.0,20.531,20.6305,20.531,20.6222,26300.0
2010-07-15 10:40:00,24.85,24.86,24.72,24.76,44900.0,20.5973,20.6056,20.4896,20.5227,44900.0
2010-07-15 10:45:00,24.75,24.86,24.71,24.84,53900.0,20.5144,20.6056,20.4813,20.589,53900.0
2010-07-15 10:50:00,24.83,24.84,24.76,24.83,39600.0,20.5807,20.589,20.5227,20.5807,39600.0
2010-07-15 10:55:00,24.82,24.82,24.71,24.75,27300.0,20.5724,20.5724,20.4813,20.5144,27300.0
2010-07-15 11:00:00,24.73,24.8,24.68,24.71,30900.0,20.4978,20.5559,20.4564,20.4813,30900.0
2010-07-15 11:05:00,24.71,24.72,24.62,24.66,50100.0,20.4813,20.4896,20.4067,20.4398,50100.0
2010-07-15 11:10:00,24.66,24.73,24.64,24.72,26900.0,20.4398,20.4978,20.4232,20.4896,26900.0
2010-07-15 11:15:00,24.73,24.82,24.72,24.74,44700.0,20.4978,20.5724,20.4896,20.5061,44700.0
2010-07-15 11:20:00,24.74,24.81,24.74,24.78,35100.0,20.5061,20.5642,20.5061,20.5393,35100.0
2010-07-15 11:25:00,24.78,24.92,24.76,24.92,68400.0,20.5393,20.6553,20.5227,20.6553,68400.0
2010-07-15 11:30:00,24.91,24.95,24.81,24.82,40100.0,20.647,20.6802,20.5642,20.5724,40100.0
2010-07-15 11:35:00,24.82,24.9,24.82,24.89,29600.0,20.5724,20.6388,20.5724,20.6305,29600.0
2010-07-15 11:40:00,24.9,24.9,24.82,24.87,29400.0,20.6388,20.6388,20.5724,20.6139,29400.0
2010-07-15 11:45:00,24.87,24.87,24.72,24.73,42400.0,20.6139,20.6139,20.4896,20.4978,42400.0
2010-07-15 11:50:00,24.73,24.77,24.67,24.72,34200.0,20.4978,20.531,20.4481,20.4896,34200.0
2010-07-15 11:55:00,24.73,24.74,24.58,24.6,36100.0,20.4978,20.5061,20.3735,20.3901,36100.0
2010-07-15 12:00:00,24.6,24.63,24.53,24.55,28900.0,20.3901,20.415,20.3321,20.3486,28900.0
2010-07-15 12:05:00,24.54,24.62,24.53,24.55,40800.0,20.3404,20.4067,20.3321,20.3486,40800.0
2010-07-15 12:10:00,24.54,24.65,24.53,24.61,15200.0,20.3404,20.4315,20.3321,20.3984,15200.0
2010-07-15 12:15:00,24.62,24.66,24.51,24.51,20800.0,20.4067,20.4398,20.3155,20.3155,20800.0
2010-07-15 12:20:00,24.51,24.54,24.45,24.54,21800.0,20.3155,20.3404,20.2658,20.3404,21800.0
2010-07-15 12:25:00,24.54,24.66,24.54,24.58,44600.0,20.3404,20.4398,20.3404,20.3735,44600.0
2010-07-15 12:30:00,24.58,24.69,24.56,24.68,20700.0,20.3735,20.4647,20.3569,20.4564,20700.0
2010-07-15 12:35:00,24.67,24.67,24.58,24.6,14600.0,20.4481,20.4481,20.3735,20.3901,14600.0
2010-07-15 12:40:00,24.61,24.66,24.52,24.55,29600.0,20.3984,20.4398,20.3238,20.3486,29600.0
2010-07-15 12:45:00,24.55,24.56,24.52,24.53,18200.0,20.3486,20.3569,20.3238,20.3321,18200.0
2010-07-15 12:50:00,24.53,24.57,24.52,24.55,58000.0,20.3321,20.3652,20.3238,20.3486,58000.0
2010-07-15 12:55:00,24.55,24.57,24.51,24.54,23400.0,20.3486,20.3652,20.3155,20.3404,23400.0
2010-07-15 13:00:00,24.55,24.57,24.52,24.53,53100.0,20.3486,20.3652,20.3238,20.3321,53100.0
2010-07-15 13:05:00,24.54,24.65,24.5,24.6,41600.0,20.3404,20.4315,20.3072,20.3901,41600.0
2010-07-15 13:10:00,24.63,24.66,24.56,24.58,17000.0,20.415,20.4398,20.3569,20.3735,17000.0
2010-07-15 13:15:00,24.59,24.76,24.57,24.76,25600.0,20.3818,20.5227,20.3652,20.5227,25600.0
2010-07-15 13:20:00,24.77,24.85,24.74,24.85,42100.0,20.531,20.5973,20.5061,20.5973,42100.0
2010-07-15 13:25:00,24.85,24.88,24.75,24.77,19500.0,20.5973,20.6222,20.5144,20.531,19500.0
2010-07-15 13:30:00,24.77,24.82,24.67,24.71,22600.0,20.531,20.5724,20.4481,20.4813,22600.0
2010-07-15 13:35:00,24.71,24.82,24.7,24.82,20100.0,20.4813,20.5724,20.473,20.5724,20100.0
2010-07-15 13:40:00,24.82,24.84,24.73,24.75,14400.0,20.5724,20.589,20.4978,20.5144,14400.0
2010-07-15 13:45:00,24.75,24.86,24.75,24.82,13400.0,20.5144,20.6056,20.5144,20.5724,13400.0
2010-07-15 13:50:00,24.81,24.81,24.73,24.76,22000.0,20.5642,20.5642,20.4978,20.5227,22000.0
2010-07-15 13:55:00,24.75,24.8,24.74,24.75,9700.0,20.5144,20.5559,20.5061,20.5144,9700.0
2010-07-15 14:00:00,24.75,24.75,24.64,24.65,74900.0,20.5144,20.5144,20.4232,20.4315,74900.0
2010-07-15 14:05:00,24.64,24.65,24.6,24.63,28000.0,20.4232,20.4315,20.3901,20.415,28000.0
2010-07-15 14:10:00,24.62,24.63,24.56,24.56,29300.0,20.4067,20.415,20.3569,20.3569,29300.0
2010-07-15 14:15:00,24.56,24.63,24.56,24.61,54800.0,20.3569,20.415,20.3569,20.3984,54800.0
2010-07-15 14:20:00,24.62,24.63,24.56,24.57,57100.0,20.4067,20.415,20.3569,20.3652,57100.0
2010-07-15 14:25:00,24.57,24.65,24.57,24.6,79000.0,20.3652,20.4315,20.3652,20.3901,79000.0
2010-07-15 14:30:00,24.62,24.72,24.62,24.64,31900.0,20.4067,20.4896,20.4067,20.4232,31900.0
2010-07-15 14:35:00,24.66,24.7,24.61,24.69,43000.0,20.4398,20.473,20.3984,20.4647,43000.0
2010-07-15 14:40:00,24.69,24.73,24.62,24.63,55700.0,20.4647,20.4978,20.4067,20.415,55700.0
2010-07-15 14:45:00,24.64,24.73,24.64,24.69,25000.0,20.4232,20.4978,20.4232,20.4647,25000.0
2010-07-15 14:50:00,24.69,24.78,24.68,24.71,30000.0,20.4647,20.5393,20.4564,20.4813,30000.0
2010-07-15 14:55:00,24.71,24.74,24.67,24.69,51700.0,20.4813,20.5061,20.4481,20.4647,51700.0
2010-07-15 15:00:00,24.69,24.74,24.61,24.62,72000.0,20.4647,20.5061,20.3984,20.4067,72000.0
2010-07-15 15:05:00,24.62,24.63,24.5,24.53,37500.0,20.4067,20.415,20.3072,20.3321,37500.0
2010-07-15 15:10:00,24.52,24.52,24.39,24.4,81800.0,20.3238,20.3238,20.216,20.2243,81800.0
2010-07-15 15:15:00,24.4,24.45,24.38,24.43,88300.0,20.2243,20.2658,20.2077,20.2492,88300.0
2010-07-15 15:20:00,24.43,24.47,24.39,24.41,63700.0,20.2492,20.2823,20.216,20.2326,63700.0
2010-07-15 15:25:00,24.41,24.55,24.4,24.53,56400.0,20.2326,20.3486,20.2243,20.3321,56400.0
2010-07-15 15:30:00,24.53,24.67,24.52,24.57,76200.0,20.3321,20.4481,20.3238,20.3652,76200.0
2010-07-15 15:35:00,24.57,24.75,24.54,24.67,61400.0,20.3652,20.5144,20.3404,20.4481,61400.0
2010-07-15 15:40:00,24.68,24.74,24.62,24.67,104900.0,20.4564,20.5061,20.4067,20.4481,104900.0
2010-07-15 15:45:00,24.68,24.74,24.61,24.65,332600.0,20.4564,20.5061,20.3984,20.4315,332600.0
2010-07-15 15:50:00,24.65,24.73,24.62,24.67,279900.0,20.4315,20.4978,20.4067,20.4481,279900.0
2010-07-15 15:55:00,24.67,24.73,24.66,24.71,325700.0,20.4481,20.4978,20.4398,20.4813,325700.0
2010-07-16 09:30:00,24.54,24.59,24.47,24.53,26900.0,20.3404,20.3818,20.2823,20.3321,26900.0
2010-07-16 09:35:00,24.51,24.53,24.32,24.34,42700.0,20.3155,20.3321,20.158,20.1746,42700.0
2010-07-16 09:40:00,24.34,24.41,24.22,24.23,65600.0,20.1746,20.2326,20.0751,20.0834,65600.0
2010-07-16 09:45:00,24.22,24.31,24.16,24.24,70400.0,20.0751,20.1497,20.0254,20.0917,70400.0
2010-07-16 09:50:00,24.25,24.32,24.1,24.1,40900.0,20.1,20.158,19.9757,19.9757,40900.0
2010-07-16 09:55:00,24.1,24.16,23.88,23.92,122100.0,19.9757,20.0254,19.7933,19.8265,122100.0
2010-07-16 10:00:00,23.92,23.92,23.82,23.87,36100.0,19.8265,19.8265,19.7436,19.785,36100.0
2010-07-16 10:05:00,23.84,23.85,23.58,23.67,89100.0,19.7602,19.7684,19.5446,19.6192,89100.0
2010-07-16 10:10:00,23.65,23.75,23.65,23.74,35900.0,19.6027,19.6856,19.6027,19.6773,35900.0
2010-07-16 10:15:00,23.75,23.87,23.72,23.85,40600.0,19.6856,19.785,19.6607,19.7684,40600.0
2010-07-16 10:20:00,23.87,24.01,23.79,24.0,64700.0,19.785,19.9011,19.7187,19.8928,64700.0
2010-07-16 10:25:00,24.0,24.03,23.92,23.96,73600.0,19.8928,19.9176,19.8265,19.8596,73600.0
2010-07-16 10:30:00,23.97,23.97,23.81,23.92,39400.0,19.8679,19.8679,19.7353,19.8265,39400.0
2010-07-16 10:35:00,23.92,24.0,23.89,23.97,61000.0,19.8265,19.8928,19.8016,19.8679,61000.0
2010-07-16 10:40:00,23.97,23.99,23.89,23.98,34900.0,19.8679,19.8845,19.8016,19.8762,34900.0
2010-07-16 10:45:00,23.98,24.03,23.88,23.91,72000.0,19.8762,19.9176,19.7933,19.8182,72000.0
2010-07-16 10:50:00,23.9,24.0,23.9,23.98,43100.0,19.8099,19.8928,19.8099,19.8762,43100.0
2010-07-16 10:55:00,23.98,24.08,23.96,24.04,33600.0,19.8762,19.9591,19.8596,19.9259,33600.0
2010-07-16 11:00:00,24.06,24.09,23.94,23.94,27800.0,19.9425,19.9674,19.843,19.843,27800.0
2010-07-16 11:05:00,23.95,23.99,23.93,23.95,25300.0,19.8513,19.8845,19.8348,19.8513,25300.0
2010-07-16 11:10:00,23.95,23.95,23.91,23.93,13700.0,19.8513,19.8513,19.8182,19.8348,13700.0
2010-07-16 11:15:00,23.95,23.95,23.87,23.87,16000.0,19.8513,19.8513,19.785,19.785,16000.0
2010-07-16 11:20:00,23.85,23.87,23.8,23.82,18300.0,19.7684,19.785,19.727,19.7436,18300.0
2010-07-16 11:25:00,23.82,23.89,23.81,23.89,24800.0,19.7436,19.8016,19.7353,19.8016,24800.0
2010-07-16 11:30:00,23.89,23.9,23.8,23.81,30100.0,19.8016,19.8099,19.727,19.7353,30100.0
2010-07-16 11:35:00,23.8,23.8,23.7,23.76,38700.0,19.727,19.727,19.6441,19.6938,38700.0
2010-07-16 11:40:00,23.76,23.8,23.73,23.78,23700.0,19.6938,19.727,19.669,19.7104,23700.0
2010-07-16 11:45:00,23.75,23.78,23.69,23.71,18300.0,19.6856,19.7104,19.6358,19.6524,18300.0
2010-07-16 11:50:00,23.71,23.77,23.65,23.68,15600.0,19.6524,19.7021,19.6027,19.6275,15600.0
2010-07-16 11:55:00,23.68,23.73,23.62,23.67,20900.0,19.6275,19.669,19.5778,19.6192,20900.0
2010-07-16 12:00:00,23.65,23.71,23.65,23.69,17200.0,19.6027,19.6524,19.6027,19.6358,17200.0
2010-07-16 12:05:00,23.68,23.72,23.63,23.69,23700.0,19.6275,19.6607,19.5861,19.6358,23700.0
2010-07-16 12:10:00,23.68,23.76,23.66,23.67,16500.0,19.6275,19.6938,19.611,19.6192,16500.0
2010-07-16 12:15:00,23.66,23.66,23.59,23.65,23900.0,19.611,19.611,19.5529,19.6027,23900.0
2010-07-16 12:20:00,23.64,23.7,23.6,23.65,15300.0,19.5944,19.6441,19.5612,19.6027,15300.0
2010-07-16 12:25:00,23.65,23.74,23.63,23.73,21900.0,19.6027,19.6773,19.5861,19.669,21900.0
2010-07-16 12:30:00,23.71,23.71,23.65,23.67,19000.0,19.6524,19.6524,19.6027,19.6192,19000.0
2010-07-16 12:35:00,23.66,23.7,23.63,23.67,16200.0,19.611,19.6441,19.5861,19.6192,16200.0
2010-07-16 12:40:00,23.67,23.76,23.67,23.74,21800.0,19.6192,19.6938,19.6192,19.6773,21800.0
2010-07-16 12:45:00,23.74,23.75,23.71,23.74,18700.0,19.6773,19.6856,19.6524,19.6773,18700.0
2010-07-16 12:50:00,23.74,23.78,23.72,23.77,23300.0,19.6773,19.7104,19.6607,19.7021,23300.0
2010-07-16 12:55:00,23.77,23.79,23.71,23.73,29800.0,19.7021,19.7187,19.6524,19.669,29800.0
2010-07-16 13:00:00,23.72,23.78,23.7,23.71,25300.0,19.6607,19.7104,19.6441,19.6524,25300.0
2010-07-16 13:05:00,23.72,23.8,23.71,23.74,20500.0,19.6607,19.727,19.6524,19.6773,20500.0
2010-07-16 13:10:00,23.73,23.83,23.72,23.78,30500.0,19.669,19.7519,19.6607,19.7104,30500.0
2010-07-16 13:15:00,23.78,23.88,23.78,23.81,28900.0,19.7104,19.7933,19.7104,19.7353,28900.0
2010-07-16 13:20:00,23.81,23.83,23.76,23.81,28400.0,19.7353,19.7519,19.6938,19.7353,28400.0
2010-07-16 13:25:00,23.81,23.81,23.74,23.78,16700.0,19.7353,19.7353,19.6773,19.7104,16700.0
2010-07-16 13:30:00,23.78,23.88,23.77,23.83,28200.0,19.7104,19.7933,19.7021,19.7519,28200.0
2010-07-16 13:35:00,23.83,23.85,23.72,23.76,25300.0,19.7519,19.7684,19.6607,19.6938,25300.0
2010-07-16 13:40:00,23.76,23.76,23.65,23.67,30800.0,19.6938,19.6938,19.6027,19.6192,30800.0
2010-07-16 13:45:00,23.66,23.72,23.61,23.72,21600.0,19.611,19.6607,19.5695,19.6607,21600.0
2010-07-16 13:50:00,23.7,23.7,23.58,23.58,32800.0,19.6441,19.6441,19.5446,19.5446,32800.0
2010-07-16 13:55:00,23.59,23.65,23.58,23.62,14900.0,19.5529,19.6027,19.5446,19.5778,14900.0
2010-07-16 14:00:00,23.62,23.67,23.59,23.65,39600.0,19.5778,19.6192,19.5529,19.6027,39600.0
2010-07-16 14:05:00,23.64,23.64,23.55,23.57,65100.0,19.5944,19.5944,19.5198,19.5364,65100.0
2010-07-16 14:10:00,23.57,23.64,23.52,23.59,53300.0,19.5364,19.5944,19.4949,19.5529,53300.0
2010-07-16 14:15:00,23.59,23.59,23.53,23.54,29100.0,19.5529,19.5529,19.5032,19.5115,29100.0
2010-07-16 14:20:00,23.54,23.59,23.51,23.57,22200.0,19.5115,19.5529,19.4866,19.5364,22200.0
2010-07-16 14:25:00,23.58,23.64,23.58,23.59,21100.0,19.5446,19.5944,19.5446,19.5529,21100.0
2010-07-16 14:30:00,23.6,23.61,23.54,23.57,37800.0,19.5612,19.5695,19.5115,19.5364,37800.0
2010-07-16 14:35:00,23.57,23.58,23.51,23.52,27100.0,19.5364,19.5446,19.4866,19.4949,27100.0
2010-07-16 14:40:00,23.52,23.54,23.5,23.51,71500.0,19.4949,19.5115,19.4783,19.4866,71500.0
2010-07-16 14:45:00,23.52,23.59,23.51,23.53,35400.0,19.4949,19.5529,19.4866,19.5032,35400.0
2010-07-16 14:50:00,23.52,23.58,23.5,23.53,37200.0,19.4949,19.5446,19.4783,19.5032,37200.0
2010-07-16 14:55:00,23.53,23.56,23.5,23.5,28500.0,19.5032,19.5281,19.4783,19.4783,28500.0
2010-07-16 15:00:00,23.51,23.55,23.5,23.55,54900.0,19.4866,19.5198,19.4783,19.5198,54900.0
2010-07-16 15:05:00,23.55,23.6,23.51,23.51,43500.0,19.5198,19.5612,19.4866,19.4866,43500.0
2010-07-16 15:10:00,23.51,23.57,23.5,23.57,62900.0,19.4866,19.5364,19.4783,19.5364,62900.0
2010-07-16 15:15:00,23.57,23.57,23.5,23.5,37900.0,19.5364,19.5364,19.4783,19.4783,37900.0
2010-07-16 15:20:00,23.5,23.52,23.46,23.46,74200.0,19.4783,19.4949,19.4452,19.4452,74200.0
2010-07-16 15:25:00,23.46,23.49,23.43,23.45,60600.0,19.4452,19.4701,19.4203,19.4369,60600.0
2010-07-16 15:30:00,23.45,23.52,23.45,23.5,51000.0,19.4369,19.4949,19.4369,19.4783,51000.0
2010-07-16 15:35:00,23.5,23.6,23.47,23.48,74500.0,19.4783,19.5612,19.4535,19.4618,74500.0
2010-07-16 15:40:00,23.49,23.56,23.48,23.5,64100.0,19.4701,19.5281,19.4618,19.4783,64100.0
2010-07-16 15:45:00,23.5,23.5,23.37,23.38,120400.0,19.4783,19.4783,19.3706,19.3789,120400.0
2010-07-16 15:50:00,23.39,23.48,23.34,23.48,178400.0,19.3872,19.4618,19.3457,19.4618,178400.0
2010-07-16 15:55:00,23.48,23.48,23.38,23.41,209300.0,19.4618,19.4618,19.3789,19.4037,209300.0
2010-07-19 09:30:00,23.86,23.95,23.84,23.9,41700.0,19.7767,19.8513,19.7602,19.8099,41700.0
2010-07-19 09:35:00,23.9,23.92,23.74,23.74,62600.0,19.8099,19.8265,19.6773,19.6773,62600.0
2010-07-19 09:40:00,23.74,23.93,23.66,23.9,44900.0,19.6773,19.8348,19.611,19.8099,44900.0
2010-07-19 09:45:00,23.91,23.99,23.83,23.88,34200.0,19.8182,19.8845,19.7519,19.7933,34200.0
2010-07-19 09:50:00,23.87,23.95,23.82,23.89,30600.0,19.785,19.8513,19.7436,19.8016,30600.0
2010-07-19 09:55:00,23.89,23.92,23.83,23.86,13600.0,19.8016,19.8265,19.7519,19.7767,13600.0
2010-07-19 10:00:00,23.85,23.88,23.78,23.86,37400.0,19.7684,19.7933,19.7104,19.7767,37400.0
2010-07-19 10:05:00,23.86,23.94,23.72,23.74,50900.0,19.7767,19.843,19.6607,19.6773,50900.0
2010-07-19 10:10:00,23.74,23.75,23.55,23.6,117500.0,19.6773,19.6856,19.5198,19.5612,117500.0
2010-07-19 10:15:00,23.61,23.61,23.53,23.54,33100.0,19.5695,19.5695,19.5032,19.5115,33100.0
2010-07-19 10:20:00,23.54,23.56,23.43,23.43,62800.0,19.5115,19.5281,19.4203,19.4203,62800.0
2010-07-19 10:25:00,23.42,23.46,23.32,23.32,23600.0,19.412,19.4452,19.3291,19.3291,23600.0
2010-07-19 10:30:00,23.31,23.4,23.23,23.23,59500.0,19.3209,19.3955,19.2545,19.2545,59500.0
2010-07-19 10:35:00,23.23,23.31,23.22,23.23,40400.0,19.2545,19.3209,19.2463,19.2545,40400.0
2010-07-19 10:40:00,23.22,23.3,23.18,23.25,65900.0,19.2463,19.3126,19.2131,19.2711,65900.0
2010-07-19 10:45:00,23.26,23.32,23.15,23.17,73800.0,19.2794,19.3291,19.1882,19.2048,73800.0
2010-07-19 10:50:00,23.16,23.23,23.11,23.21,40700.0,19.1965,19.2545,19.1551,19.238,40700.0
2010-07-19 10:55:00,23.22,23.24,23.14,23.22,45600.0,19.2463,19.2628,19.1799,19.2463,45600.0
2010-07-19 11:00:00,23.22,23.3,23.2,23.28,70900.0,19.2463,19.3126,19.2297,19.296,70900.0
2010-07-19 11:05:00,23.28,23.28,23.22,23.24,59600.0,19.296,19.296,19.2463,19.2628,59600.0
2010-07-19 11:10:00,23.24,23.27,23.21,23.25,57500.0,19.2628,19.2877,19.238,19.2711,57500.0
2010-07-19 11:15:00,23.25,23.33,23.25,23.3,31600.0,19.2711,19.3374,19.2711,19.3126,31600.0
2010-07-19 11:20:00,23.3,23.36,23.29,23.32,58800.0,19.3126,19.3623,19.3043,19.3291,58800.0
2010-07-19 11:25:00,23.33,23.37,23.27,23.28,18000.0,19.3374,19.3706,19.2877,19.296,18000.0
2010-07-19 11:30:00,23.29,23.3,23.21,23.22,13500.0,19.3043,19.3126,19.238,19.2463,13500.0
2010-07-19 11:35:00,23.22,23.24,23.12,23.12,23300.0,19.2463,19.2628,19.1634,19.1634,23300.0
2010-07-19 11:40:00,23.12,23.2,23.1,23.19,31100.0,19.1634,19.2297,19.1468,19.2214,31100.0
2010-07-19 11:45:00,23.17,23.23,23.15,23.23,24000.0,19.2048,19.2545,19.1882,19.2545,24000.0
2010-07-19 11:50:00,23.25,23.38,23.25,23.38,15500.0,19.2711,19.3789,19.2711,19.3789,15500.0
2010-07-19 11:55:00,23.38,23.39,23.3,23.33,9000.0,19.3789,19.3872,19.3126,19.3374,9000.0
2010-07-19 12:00:00,23.36,23.36,23.22,23.24,15200.0,19.3623,19.3623,19.2463,19.2628,15200.0
2010-07-19 12:05:00,23.23,23.26,23.17,23.24,21900.0,19.2545,19.2794,19.2048,19.2628,21900.0
2010-07-19 12:10:00,23.24,23.25,23.19,23.19,9600.0,19.2628,19.2711,19.2214,19.2214,9600.0
2010-07-19 12:15:00,23.2,23.33,23.18,23.33,16300.0,19.2297,19.3374,19.2131,19.3374,16300.0
2010-07-19 12:20:00,23.35,23.41,23.33,23.4,30400.0,19.354,19.4037,19.3374,19.3955,30400.0
2010-07-19 12:25:00,23.4,23.49,23.38,23.48,26800.0,19.3955,19.4701,19.3789,19.4618,26800.0
2010-07-19 12:30:00,23.48,23.49,23.42,23.46,16700.0,19.4618,19.4701,19.412,19.4452,16700.0
2010-07-19 12:35:00,23.46,23.53,23.45,23.53,42400.0,19.4452,19.5032,19.4369,19.5032,42400.0
2010-07-19 12:40:00,23.54,23.55,23.49,23.55,27300.0,19.5115,19.5198,19.4701,19.5198,27300.0
2010-07-19 12:45:00,23.54,23.58,23.49,23.58,29200.0,19.5115,19.5446,19.4701,19.5446,29200.0
2010-07-19 12:50:00,23.6,23.66,23.59,23.6,17700.0,19.5612,19.611,19.5529,19.5612,17700.0
2010-07-19 12:55:00,23.59,23.59,23.5,23.58,44600.0,19.5529,19.5529,19.4783,19.5446,44600.0
2010-07-19 13:00:00,23.58,23.61,23.55,23.55,24600.0,19.5446,19.5695,19.5198,19.5198,24600.0
2010-07-19 13:05:00,23.57,23.59,23.51,23.57,15700.0,19.5364,19.5529,19.4866,19.5364,15700.0
2010-07-19 13:10:00,23.57,23.58,23.46,23.49,6900.0,19.5364,19.5446,19.4452,19.4701,6900.0
2010-07-19 13:15:00,23.49,23.52,23.47,23.48,7800.0,19.4701,19.4949,19.4535,19.4618,7800.0
2010-07-19 13:20:00,23.48,23.55,23.48,23.53,12700.0,19.4618,19.5198,19.4618,19.5032,12700.0
2010-07-19 13:25:00,23.55,23.57,23.51,23.53,16600.0,19.5198,19.5364,19.4866,19.5032,16600.0
2010-07-19 13:30:00,23.53,23.59,23.53,23.55,26200.0,19.5032,19.5529,19.5032,19.5198,26200.0
2010-07-19 13:35:00,23.54,23.56,23.5,23.5,30800.0,19.5115,19.5281,19.4783,19.4783,30800.0
2010-07-19 13:40:00,23.5,23.52,23.46,23.46,39900.0,19.4783,19.4949,19.4452,19.4452,39900.0
2010-07-19 13:45:00,23.45,23.5,23.42,23.45,46800.0,19.4369,19.4783,19.412,19.4369,46800.0
2010-07-19 13:50:00,23.45,23.45,23.41,23.43,26600.0,19.4369,19.4369,19.4037,19.4203,26600.0
2010-07-19 13:55:00,23.44,23.49,23.44,23.46,17200.0,19.4286,19.4701,19.4286,19.4452,17200.0
2010-07-19 14:00:00,23.46,23.52,23.46,23.52,15900.0,19.4452,19.4949,19.4452,19.4949,15900.0
2010-07-19 14:05:00,23.53,23.57,23.5,23.55,21900.0,19.5032,19.5364,19.4783,19.5198,21900.0
2010-07-19 14:10:00,23.54,23.63,23.54,23.62,16200.0,19.5115,19.5861,19.5115,19.5778,16200.0
2010-07-19 14:15:00,23.62,23.64,23.58,23.64,32200.0,19.5778,19.5944,19.5446,19.5944,32200.0
2010-07-19 14:20:00,23.64,23.68,23.57,23.66,35100.0,19.5944,19.6275,19.5364,19.611,35100.0
2010-07-19 14:25:00,23.65,23.66,23.57,23.6,20300.0,19.6027,19.611,19.5364,19.5612,20300.0
2010-07-19 14:30:00,23.59,23.65,23.56,23.64,25700.0,19.5529,19.6027,19.5281,19.5944,25700.0
2010-07-19 14:35:00,23.65,23.68,23.6,23.67,18300.0,19.6027,19.6275,19.5612,19.6192,18300.0
2010-07-19 14:40:00,23.67,23.7,23.66,23.69,21500.0,19.6192,19.6441,19.611,19.6358,21500.0
2010-07-19 14:45:00,23.69,23.77,23.68,23.75,32800.0,19.6358,19.7021,19.6275,19.6856,32800.0
2010-07-19 14:50:00,23.75,23.79,23.71,23.75,37500.0,19.6856,19.7187,19.6524,19.6856,37500.0
2010-07-19 14:55:00,23.75,23.78,23.69,23.7,27300.0,19.6856,19.7104,19.6358,19.6441,27300.0
2010-07-19 15:00:00,23.7,23.77,23.65,23.74,54900.0,19.6441,19.7021,19.6027,19.6773,54900.0
2010-07-19 15:05:00,23.75,23.82,23.68,23.78,63300.0,19.6856,19.7436,19.6275,19.7104,63300.0
2010-07-19 15:10:00,23.79,23.82,23.75,23.76,46600.0,19.7187,19.7436,19.6856,19.6938,46600.0
2010-07-19 15:15:00,23.75,23.8,23.72,23.74,44200.0,19.6856,19.727,19.6607,19.6773,44200.0
2010-07-19 15:20:00,23.74,23.76,23.65,23.68,54100.0,19.6773,19.6938,19.6027,19.6275,54100.0
2010-07-19 15:25:00,23.68,23.68,23.57,23.65,76100.0,19.6275,19.6275,19.5364,19.6027,76100.0
2010-07-19 15:30:00,23.65,23.7,23.6,23.65,100500.0,19.6027,19.6441,19.5612,19.6027,100500.0
2010-07-19 15:35:00,23.66,23.69,23.51,23.59,92400.0,19.611,19.6358,19.4866,19.5529,92400.0
2010-07-19 15:40:00,23.59,23.65,23.54,23.64,77100.0,19.5529,19.6027,19.5115,19.5944,77100.0
2010-07-19 15:45:00,23.64,23.7,23.57,23.64,114200.0,19.5944,19.6441,19.5364,19.5944,114200.0
2010-07-19 15:50:00,23.64,23.69,23.56,23.66,73800.0,19.5944,19.6358,19.5281,19.611,73800.0
2010-07-19 15:55:00,23.65,23.69,23.62,23.64,101700.0,19.6027,19.6358,19.5778,19.5944,101700.0
2010-07-20 09:30:00,23.04,23.13,23.03,23.12,32700.0,19.0971,19.1717,19.0888,19.1634,32700.0
2010-07-20 09:35:00,23.11,23.17,22.96,23.07,71700.0,19.1551,19.2048,19.0308,19.1219,71700.0
2010-07-20 09:40:00,23.05,23.06,22.94,23.04,98800.0,19.1053,19.1136,19.0142,19.0971,98800.0
2010-07-20 09:45:00,23.04,23.14,23.0,23.11,73900.0,19.0971,19.1799,19.0639,19.1551,73900.0
2010-07-20 09:50:00,23.13,23.31,23.12,23.29,44500.0,19.1717,19.3209,19.1634,19.3043,44500.0
2010-07-20 09:55:00,23.3,23.45,23.23,23.36,93500.0,19.3126,19.4369,19.2545,19.3623,93500.0
2010-07-20 10:00:00,23.36,23.41,23.3,23.3,78600.0,19.3623,19.4037,19.3126,19.3126,78600.0
2010-07-20 10:05:00,23.25,23.35,23.25,23.3,29400.0,19.2711,19.354,19.2711,19.3126,29400.0
2010-07-20 10:10:00,23.31,23.43,23.24,23.24,29700.0,19.3209,19.4203,19.2628,19.2628,29700.0
2010-07-20 10:15:00,23.26,23.43,23.26,23.42,38200.0,19.2794,19.4203,19.2794,19.412,38200.0
2010-07-20 10:20:00,23.42,23.55,23.39,23.5,48800.0,19.412,19.5198,19.3872,19.4783,48800.0
2010-07-20 10:25:00,23.51,23.56,23.4,23.41,29700.0,19.4866,19.5281,19.3955,19.4037,29700.0
2010-07-20 10:30:00,23.41,23.47,23.33,23.47,26800.0,19.4037,19.4535,19.3374,19.4535,26800.0
2010-07-20 10:35:00,23.45,23.54,23.41,23.48,41600.0,19.4369,19.5115,19.4037,19.4618,41600.0
2010-07-20 10:40:00,23.47,23.57,23.42,23.46,31700.0,19.4535,19.5364,19.412,19.4452,31700.0
2010-07-20 10:45:00,23.47,23.57,23.47,23.55,26800.0,19.4535,19.5364,19.4535,19.5198,26800.0
2010-07-20 10:50:00,23.54,23.6,23.53,23.56,54700.0,19.5115,19.5612,19.5032,19.5281,54700.0
2010-07-20 10:55:00,23.56,23.58,23.47,23.47,23200.0,19.5281,19.5446,19.4535,19.4535,23200.0
2010-07-20 11:00:00,23.47,23.53,23.43,23.51,37000.0,19.4535,19.5032,19.4203,19.4866,37000.0
2010-07-20 11:05:00,23.49,23.6,23.43,23.59,26300.0,19.4701,19.5612,19.4203,19.5529,26300.0
2010-07-20 11:10:00,23.59,23.63,23.56,23.6,18900.0,19.5529,19.5861,19.5281,19.5612,18900.0
2010-07-20 11:15:00,23.59,23.73,23.58,23.68,32800.0,19.5529,19.669,19.5446,19.6275,32800.0
2010-07-20 11:20:00,23.68,23.7,23.63,23.68,21400.0,19.6275,19.6441,19.5861,19.6275,21400.0
2010-07-20 11:25:00,23.68,23.7,23.57,23.67,60300.0,19.6275,19.6441,19.5364,19.6192,60300.0
2010-07-20 11:30:00,23.65,23.7,23.65,23.65,15600.0,19.6027,19.6441,19.6027,19.6027,15600.0
2010-07-20 11:35:00,23.64,23.65,23.59,23.59,16400.0,19.5944,19.6027,19.5529,19.5529,16400.0
2010-07-20 11:40:00,23.58,23.59,23.5,23.54,19400.0,19.5446,19.5529,19.4783,19.5115,19400.0
2010-07-20 11:45:00,23.55,23.62,23.54,23.62,13400.0,19.5198,19.5778,19.5115,19.5778,13400.0
2010-07-20 11:50:00,23.63,23.64,23.48,23.54,27800.0,19.5861,19.5944,19.4618,19.5115,27800.0
2010-07-20 11:55:00,23.54,23.59,23.49,23.49,9800.0,19.5115,19.5529,19.4701,19.4701,9800.0
2010-07-20 12:00:00,23.49,23.51,23.42,23.46,32800.0,19.4701,19.4866,19.412,19.4452,32800.0
2010-07-20 12:05:00,23.47,23.56,23.46,23.48,20400.0,19.4535,19.5281,19.4452,19.4618,20400.0
2010-07-20 12:10:00,23.51,23.52,23.36,23.37,14100.0,19.4866,19.4949,19.3623,19.3706,14100.0
2010-07-20 12:15:00,23.35,23.37,23.3,23.36,16500.0,19.354,19.3706,19.3126,19.3623,16500.0
2010-07-20 12:20:00,23.37,23.45,23.36,23.45,25100.0,19.3706,19.4369,19.3623,19.4369,25100.0
2010-07-20 12:25:00,23.45,23.52,23.44,23.5,33300.0,19.4369,19.4949,19.4286,19.4783,33300.0
2010-07-20 12:30:00,23.5,23.56,23.5,23.55,52200.0,19.4783,19.5281,19.4783,19.5198,52200.0
2010-07-20 12:35:00,23.56,23.58,23.49,23.49,20800.0,19.5281,19.5446,19.4701,19.4701,20800.0
2010-07-20 12:40:00,23.5,23.5,23.46,23.5,19000.0,19.4783,19.4783,19.4452,19.4783,19000.0
2010-07-20 12:45:00,23.49,23.55,23.49,23.52,15500.0,19.4701,19.5198,19.4701,19.4949,15500.0
2010-07-20 12:50:00,23.52,23.53,23.47,23.48,9800.0,19.4949,19.5032,19.4535,19.4618,9800.0
2010-07-20 12:55:00,23.48,23.53,23.47,23.53,11800.0,19.4618,19.5032,19.4535,19.5032,11800.0
2010-07-20 13:00:00,23.53,23.57,23.53,23.55,21900.0,19.5032,19.5364,19.5032,19.5198,21900.0
2010-07-20 13:05:00,23.55,23.58,23.54,23.54,11900.0,19.5198,19.5446,19.5115,19.5115,11900.0
2010-07-20 13:10:00,23.55,23.55,23.51,23.55,79200.0,19.5198,19.5198,19.4866,19.5198,79200.0
2010-07-20 13:15:00,23.54,23.61,23.53,23.61,30200.0,19.5115,19.5695,19.5032,19.5695,30200.0
2010-07-20 13:20:00,23.61,23.65,23.58,23.58,30300.0,19.5695,19.6027,19.5446,19.5446,30300.0
2010-07-20 13:25:00,23.58,23.61,23.58,23.6,19500.0,19.5446,19.5695,19.5446,19.5612,19500.0
2010-07-20 13:30:00,23.61,23.69,23.58,23.68,38900.0,19.5695,19.6358,19.5446,19.6275,38900.0
2010-07-20 13:35:00,23.68,23.81,23.68,23.79,75900.0,19.6275,19.7353,19.6275,19.7187,75900.0
2010-07-20 13:40:00,23.79,23.84,23.75,23.76,47900.0,19.7187,19.7602,19.6856,19.6938,47900.0
2010-07-20 13:45:00,23.76,23.81,23.74,23.75,17900.0,19.6938,19.7353,19.6773,19.6856,17900.0
2010-07-20 13:50:00,23.75,23.95,23.75,23.92,42000.0,19.6856,19.8513,19.6856,19.8265,42000.0
2010-07-20 13:55:00,23.92,24.0,23.91,23.99,63600.0,19.8265,19.8928,19.8182,19.8845,63600.0
2010-07-20 14:00:00,24.0,24.04,23.97,24.0,112500.0,19.8928,19.9259,19.8679,19.8928,112500.0
2010-07-20 14:05:00,24.0,24.06,23.99,24.02,43700.0,19.8928,19.9425,19.8845,19.9093,43700.0
2010-07-20 14:10:00,24.03,24.06,23.99,24.0,31300.0,19.9176,19.9425,19.8845,19.8928,31300.0
2010-07-20 14:15:00,24.0,24.01,23.96,24.0,47200.0,19.8928,19.9011,19.8596,19.8928,47200.0
2010-07-20 14:20:00,23.99,24.0,23.88,23.9,61100.0,19.8845,19.8928,19.7933,19.8099,61100.0
2010-07-20 14:25:00,23.9,24.01,23.88,23.97,40500.0,19.8099,19.9011,19.7933,19.8679,40500.0
2010-07-20 14:30:00,23.97,24.02,23.95,23.96,43900.0,19.8679,19.9093,19.8513,19.8596,43900.0
2010-07-20 14:35:00,23.95,23.99,23.88,23.9,57200.0,19.8513,19.8845,19.7933,19.8099,57200.0
2010-07-20 14:40:00,23.9,23.93,23.83,23.86,90300.0,19.8099,19.8348,19.7519,19.7767,90300.0
2010-07-20 14:45:00,23.85,24.01,23.83,23.97,46100.0,19.7684,19.9011,19.7519,19.8679,46100.0
2010-07-20 14:50:00,23.97,24.06,23.94,23.97,34000.0,19.8679,19.9425,19.843,19.8679,34000.0
2010-07-20 14:55:00,23.97,24.01,23.89,23.93,35700.0,19.8679,19.9011,19.8016,19.8348,35700.0
2010-07-20 15:00:00,23.94,24.08,23.92,24.08,40800.0,19.843,19.9591,19.8265,19.9591,40800.0
2010-07-20 15:05:00,24.08,24.1,24.01,24.07,34700.0,19.9591,19.9757,19.9011,19.9508,34700.0
2010-07-20 15:10:00,24.07,24.16,24.02,24.16,41000.0,19.9508,20.0254,19.9093,20.0254,41000.0
2010-07-20 15:15:00,24.16,24.18,24.09,24.09,26300.0,20.0254,20.042,19.9674,19.9674,26300.0
2010-07-20 15:20:00,24.09,24.18,24.07,24.16,71300.0,19.9674,20.042,19.9508,20.0254,71300.0
2010-07-20 15:25:00,24.16,24.25,24.11,24.22,117200.0,20.0254,20.1,19.9839,20.0751,117200.0
2010-07-20 15:30:00,24.23,24.3,24.21,24.24,82200.0,20.0834,20.1414,20.0668,20.0917,82200.0
2010-07-20 15:35:00,24.25,24.28,24.17,24.18,70900.0,20.1,20.1249,20.0337,20.042,70900.0
2010-07-20 15:40:00,24.18,24.27,24.15,24.26,111400.0,20.042,20.1166,20.0171,20.1083,111400.0
2010-07-20 15:45:00,24.28,24.35,24.23,24.35,102600.0,20.1249,20.1829,20.0834,20.1829,102600.0
2010-07-20 15:50:00,24.37,24.38,24.21,24.23,178600.0,20.1995,20.2077,20.0668,20.0834,178600.0
2010-07-20 15:55:00,24.23,24.31,24.21,24.3,179100.0,20.0834,20.1497,20.0668,20.1414,179100.0
2010-07-21 09:30:00,24.7,24.84,24.7,24.84,96300.0,20.473,20.589,20.473,20.589,96300.0
2010-07-21 09:35:00,24.8,24.94,24.75,24.77,100200.0,20.5559,20.6719,20.5144,20.531,100200.0
2010-07-21 09:40:00,24.77,24.81,24.7,24.73,70300.0,20.531,20.5642,20.473,20.4978,70300.0
2010-07-21 09:45:00,24.73,24.79,24.7,24.79,126800.0,20.4978,20.5476,20.473,20.5476,126800.0
2010-07-21 09:50:00,24.78,24.88,24.71,24.73,120500.0,20.5393,20.6222,20.4813,20.4978,120500.0
2010-07-21 09:55:00,24.72,24.92,24.61,24.92,118900.0,20.4896,20.6553,20.3984,20.6553,118900.0
2010-07-21 10:00:00,24.9,24.9,24.62,24.65,94000.0,20.6388,20.6388,20.4067,20.4315,94000.0
2010-07-21 10:05:00,24.66,24.66,24.5,24.54,86000.0,20.4398,20.4398,20.3072,20.3404,86000.0
2010-07-21 10:10:00,24.54,24.82,24.53,24.72,52600.0,20.3404,20.5724,20.3321,20.4896,52600.0
2010-07-21 10:15:00,24.71,25.01,24.71,24.94,80400.0,20.4813,20.7299,20.4813,20.6719,80400.0
2010-07-21 10:20:00,24.95,25.01,24.85,25.01,45300.0,20.6802,20.7299,20.5973,20.7299,45300.0
2010-07-21 10:25:00,25.01,25.12,24.91,25.11,64100.0,20.7299,20.8211,20.647,20.8128,64100.0
2010-07-21 10:30:00,25.11,25.11,24.78,24.81,103700.0,20.8128,20.8128,20.5393,20.5642,103700.0
2010-07-21 10:35:00,24.81,24.94,24.79,24.8,34800.0,20.5642,20.6719,20.5476,20.5559,34800.0
2010-07-21 10:40:00,24.81,25.02,24.81,25.0,85000.0,20.5642,20.7382,20.5642,20.7216,85000.0
2010-07-21 10:45:00,25.0,25.05,24.94,25.05,41000.0,20.7216,20.7631,20.6719,20.7631,41000.0
2010-07-21 10:50:00,25.05,25.12,25.04,25.1,33400.0,20.7631,20.8211,20.7548,20.8045,33400.0
2010-07-21 10:55:00,25.11,25.11,25.0,25.03,20100.0,20.8128,20.8128,20.7216,20.7465,20100.0
2010-07-21 11:00:00,25.02,25.04,24.94,25.01,31200.0,20.7382,20.7548,20.6719,20.7299,31200.0
2010-07-21 11:05:00,25.01,25.02,24.89,24.9,61600.0,20.7299,20.7382,20.6305,20.6388,61600.0
2010-07-21 11:10:00,24.9,25.04,24.83,25.04,61000.0,20.6388,20.7548,20.5807,20.7548,61000.0
2010-07-21 11:15:00,25.03,25.05,24.97,24.98,35200.0,20.7465,20.7631,20.6968,20.7051,35200.0
2010-07-21 11:20:00,24.98,25.03,24.97,25.01,37400.0,20.7051,20.7465,20.6968,20.7299,37400.0
2010-07-21 11:25:00,25.01,25.02,24.97,25.02,25600.0,20.7299,20.7382,20.6968,20.7382,25600.0
2010-07-21 11:30:00,25.02,25.02,24.9,24.94,31200.0,20.7382,20.7382,20.6388,20.6719,31200.0
2010-07-21 11:35:00,24.94,25.0,24.91,24.99,33400.0,20.6719,20.7216,20.647,20.7133,33400.0
2010-07-21 11:40:00,24.99,25.02,24.95,24.99,52900.0,20.7133,20.7382,20.6802,20.7133,52900.0
2010-07-21 11:45:00,24.98,25.02,24.97,24.97,25700.0,20.7051,20.7382,20.6968,20.6968,25700.0
2010-07-21 11:50:00,24.97,25.02,24.93,24.98,70600.0,20.6968,20.7382,20.6636,20.7051,70600.0
2010-07-21 11:55:00,24.98,25.02,24.96,25.02,33200.0,20.7051,20.7382,20.6885,20.7382,33200.0
2010-07-21 12:00:00,25.0,25.07,24.97,24.98,36900.0,20.7216,20.7797,20.6968,20.7051,36900.0
2010-07-21 12:05:00,24.99,25.0,24.92,24.93,19200.0,20.7133,20.7216,20.6553,20.6636,19200.0
2010-07-21 12:10:00,24.93,24.97,24.88,24.94,37000.0,20.6636,20.6968,20.6222,20.6719,37000.0
2010-07-21 12:15:00,24.94,24.98,24.86,24.88,19100.0,20.6719,20.7051,20.6056,20.6222,19100.0
2010-07-21 12:20:00,24.88,24.94,24.86,24.93,17800.0,20.6222,20.6719,20.6056,20.6636,17800.0
2010-07-21 12:25:00,24.93,25.0,24.92,25.0,20200.0,20.6636,20.7216,20.6553,20.7216,20200.0
2010-07-21 12:30:00,25.01,25.11,25.0,25.08,40600.0,20.7299,20.8128,20.7216,20.7879,40600.0
2010-07-21 12:35:00,25.09,25.15,25.07,25.12,26600.0,20.7962,20.846,20.7797,20.8211,26600.0
2010-07-21 12:40:00,25.12,25.13,25.0,25.01,13000.0,20.8211,20.8294,20.7216,20.7299,13000.0
2010-07-21 12:45:00,25.0,25.12,24.99,25.07,29400.0,20.7216,20.8211,20.7133,20.7797,29400.0
2010-07-21 12:50:00,25.07,25.12,25.06,25.08,49400.0,20.7797,20.8211,20.7714,20.7879,49400.0
2010-07-21 12:55:00,25.07,25.13,25.03,25.11,44400.0,20.7797,20.8294,20.7465,20.8128,44400.0
2010-07-21 13:00:00,25.09,25.29,25.07,25.27,80800.0,20.7962,20.962,20.7797,20.9454,80800.0
2010-07-21 13:05:00,25.27,25.4,25.26,25.36,84700.0,20.9454,21.0532,20.9371,21.02,84700.0
2010-07-21 13:10:00,25.35,25.4,25.33,25.39,71800.0,21.0117,21.0532,20.9952,21.0449,71800.0
2010-07-21 13:15:00,25.4,25.47,25.35,25.35,45600.0,21.0532,21.1112,21.0117,21.0117,45600.0
2010-07-21 13:20:00,25.35,25.35,25.24,25.24,45000.0,21.0117,21.0117,20.9206,20.9206,45000.0
2010-07-21 13:25:00,25.24,25.36,25.23,25.33,54400.0,20.9206,21.02,20.9123,20.9952,54400.0
2010-07-21 13:30:00,25.31,25.33,25.27,25.3,53300.0,20.9786,20.9952,20.9454,20.9703,53300.0
2010-07-21 13:35:00,25.31,25.32,25.29,25.31,24800.0,20.9786,20.9869,20.962,20.9786,24800.0
2010-07-21 13:40:00,25.3,25.33,25.26,25.28,87000.0,20.9703,20.9952,20.9371,20.9537,87000.0
2010-07-21 13:45:00,25.28,25.36,25.27,25.36,27400.0,20.9537,21.02,20.9454,21.02,27400.0
2010-07-21 13:50:00,25.36,25.42,25.36,25.39,20500.0,21.02,21.0698,21.02,21.0449,20500.0
2010-07-21 13:55:00,25.4,25.43,25.29,25.29,23600.0,21.0532,21.078,20.962,20.962,23600.0
2010-07-21 14:00:00,25.29,25.31,25.08,25.13,96100.0,20.962,20.9786,20.7879,20.8294,96100.0
2010-07-21 14:05:00,25.14,25.17,25.02,25.02,70500.0,20.8377,20.8625,20.7382,20.7382,70500.0
2010-07-21 14:10:00,24.99,25.01,24.65,24.78,44900.0,20.7133,20.7299,20.4315,20.5393,44900.0
2010-07-21 14:15:00,24.77,24.89,24.7,24.86,49800.0,20.531,20.6305,20.473,20.6056,49800.0
2010-07-21 14:20:00,24.88,24.94,24.77,24.88,37300.0,20.6222,20.6719,20.531,20.6222,37300.0
2010-07-21 14:25:00,24.87,24.89,24.7,24.75,49700.0,20.6139,20.6305,20.473,20.5144,49700.0
2010-07-21 14:30:00,24.75,24.75,24.52,24.54,102900.0,20.5144,20.5144,20.3238,20.3404,102900.0
2010-07-21 14:35:00,24.55,24.65,24.51,24.65,84500.0,20.3486,20.4315,20.3155,20.4315,84500.0
2010-07-21 14:40:00,24.65,24.76,24.58,24.73,63700.0,20.4315,20.5227,20.3735,20.4978,63700.0
2010-07-21 14:45:00,24.72,24.79,24.64,24.68,50100.0,20.4896,20.5476,20.4232,20.4564,50100.0
2010-07-21 14:50:00,24.67,24.69,24.51,24.51,37700.0,20.4481,20.4647,20.3155,20.3155,37700.0
2010-07-21 14:55:00,24.51,24.54,24.3,24.4,71000.0,20.3155,20.3404,20.1414,20.2243,71000.0
2010-07-21 15:00:00,24.4,24.42,24.32,24.4,89200.0,20.2243,20.2409,20.158,20.2243,89200.0
2010-07-21 15:05:00,24.41,24.6,24.41,24.58,87300.0,20.2326,20.3901,20.2326,20.3735,87300.0
2010-07-21 15:10:00,24.58,24.68,24.5,24.68,64300.0,20.3735,20.4564,20.3072,20.4564,64300.0
2010-07-21 15:15:00,24.68,24.74,24.52,24.52,62400.0,20.4564,20.5061,20.3238,20.3238,62400.0
2010-07-21 15:20:00,24.5,24.69,24.44,24.62,46000.0,20.3072,20.4647,20.2575,20.4067,46000.0
2010-07-21 15:25:00,24.61,24.68,24.52,24.53,57800.0,20.3984,20.4564,20.3238,20.3321,57800.0
2010-07-21 15:30:00,24.55,24.69,24.51,24.64,67700.0,20.3486,20.4647,20.3155,20.4232,67700.0
2010-07-21 15:35:00,24.64,24.69,24.56,24.63,84900.0,20.4232,20.4647,20.3569,20.415,84900.0
2010-07-21 15:40:00,24.63,24.64,24.5,24.61,102400.0,20.415,20.4232,20.3072,20.3984,102400.0
2010-07-21 15:45:00,24.61,24.65,24.54,24.64,97500.0,20.3984,20.4315,20.3404,20.4232,97500.0
2010-07-21 15:50:00,24.64,24.69,24.57,24.64,121100.0,20.4232,20.4647,20.3652,20.4232,121100.0
2010-07-21 15:55:00,24.63,24.64,24.51,24.59,137400.0,20.415,20.4232,20.3155,20.3818,137400.0
2010-07-22 09:30:00,26.24,26.48,26.11,26.22,270800.0,21.7494,21.9484,21.6417,21.7329,270800.0
2010-07-22 09:35:00,26.22,26.45,26.05,26.41,326600.0,21.7329,21.9235,21.5919,21.8903,326600.0
2010-07-22 09:40:00,26.4,26.64,26.4,26.48,267400.0,21.882,22.081,21.882,21.9484,267400.0
2010-07-22 09:45:00,26.49,26.55,26.32,26.35,199400.0,21.9566,22.0064,21.8157,21.8406,199400.0
2010-07-22 09:50:00,26.35,26.37,26.12,26.12,183900.0,21.8406,21.8572,21.65,21.65,183900.0
2010-07-22 09:55:00,26.12,26.34,26.12,26.23,88300.0,21.65,21.8323,21.65,21.7411,88300.0
2010-07-22 10:00:00,26.23,26.51,26.22,26.46,225800.0,21.7411,21.9732,21.7329,21.9318,225800.0
2010-07-22 10:05:00,26.45,26.51,26.37,26.39,120700.0,21.9235,21.9732,21.8572,21.8738,120700.0
2010-07-22 10:10:00,26.4,26.59,26.32,26.56,241400.0,21.882,22.0395,21.8157,22.0147,241400.0
2010-07-22 10:15:00,26.56,26.89,26.56,26.83,304800.0,22.0147,22.2882,22.0147,22.2385,304800.0
2010-07-22 10:20:00,26.83,26.85,26.65,26.7,198900.0,22.2385,22.255,22.0893,22.1307,198900.0
2010-07-22 10:25:00,26.7,26.87,26.59,26.81,82400.0,22.1307,22.2716,22.0395,22.2219,82400.0
2010-07-22 10:30:00,26.81,26.84,26.69,26.7,132900.0,22.2219,22.2467,22.1224,22.1307,132900.0
2010-07-22 10:35:00,26.71,26.97,26.7,26.95,213900.0,22.139,22.3545,22.1307,22.3379,213900.0
2010-07-22 10:40:00,26.96,27.17,26.95,27.08,338500.0,22.3462,22.5203,22.3379,22.4457,338500.0
2010-07-22 10:45:00,27.08,27.09,26.91,27.0,99600.0,22.4457,22.454,22.3048,22.3794,99600.0
2010-07-22 10:50:00,27.01,27.07,26.96,26.97,89600.0,22.3877,22.4374,22.3462,22.3545,89600.0
2010-07-22 10:55:00,26.96,26.98,26.86,26.91,64400.0,22.3462,22.3628,22.2633,22.3048,64400.0
2010-07-22 11:00:00,26.92,26.94,26.77,26.79,68900.0,22.3131,22.3296,22.1887,22.2053,68900.0
2010-07-22 11:05:00,26.79,26.79,26.65,26.67,142500.0,22.2053,22.2053,22.0893,22.1058,142500.0
2010-07-22 11:10:00,26.68,26.73,26.67,26.69,73100.0,22.1141,22.1556,22.1058,22.1224,73100.0
2010-07-22 11:15:00,26.69,26.7,26.51,26.6,102100.0,22.1224,22.1307,21.9732,22.0478,102100.0
2010-07-22 11:20:00,26.6,26.71,26.59,26.67,74100.0,22.0478,22.139,22.0395,22.1058,74100.0
2010-07-22 11:25:00,26.67,26.69,26.59,26.67,57600.0,22.1058,22.1224,22.0395,22.1058,57600.0
2010-07-22 11:30:00,26.66,26.71,26.63,26.66,54700.0,22.0976,22.139,22.0727,22.0976,54700.0
2010-07-22 11:35:00,26.66,26.66,26.57,26.63,63600.0,22.0976,22.0976,22.023,22.0727,63600.0
2010-07-22 11:40:00,26.63,26.68,26.6,26.62,41900.0,22.0727,22.1141,22.0478,22.0644,41900.0
2010-07-22 11:45:00,26.63,26.8,26.59,26.76,254200.0,22.0727,22.2136,22.0395,22.1804,254200.0
2010-07-22 11:50:00,26.78,26.94,26.77,26.85,245700.0,22.197,22.3296,22.1887,22.255,245700.0
2010-07-22 11:55:00,26.86,26.89,26.82,26.88,49300.0,22.2633,22.2882,22.2302,22.2799,49300.0
2010-07-22 12:00:00,26.88,26.92,26.86,26.92,36300.0,22.2799,22.3131,22.2633,22.3131,36300.0
2010-07-22 12:05:00,26.91,26.95,26.89,26.93,55800.0,22.3048,22.3379,22.2882,22.3213,55800.0
2010-07-22 12:10:00,26.93,26.97,26.92,26.95,35500.0,22.3213,22.3545,22.3131,22.3379,35500.0
2010-07-22 12:15:00,26.95,27.06,26.95,27.03,66700.0,22.3379,22.4291,22.3379,22.4042,66700.0
2010-07-22 12:20:00,27.02,27.11,26.95,27.11,49800.0,22.3959,22.4705,22.3379,22.4705,49800.0
2010-07-22 12:25:00,27.11,27.4,27.1,27.28,169400.0,22.4705,22.7109,22.4623,22.6115,169400.0
2010-07-22 12:30:00,27.28,27.28,27.22,27.27,45600.0,22.6115,22.6115,22.5617,22.6032,45600.0
2010-07-22 12:35:00,27.28,27.28,27.19,27.24,36200.0,22.6115,22.6115,22.5369,22.5783,36200.0
2010-07-22 12:40:00,27.24,27.25,27.18,27.22,46500.0,22.5783,22.5866,22.5286,22.5617,46500.0
2010-07-22 12:45:00,27.22,27.25,27.18,27.22,37900.0,22.5617,22.5866,22.5286,22.5617,37900.0
2010-07-22 12:50:00,27.23,27.24,27.18,27.21,34200.0,22.57,22.5783,22.5286,22.5534,34200.0
2010-07-22 12:55:00,27.21,27.25,27.2,27.23,14500.0,22.5534,22.5866,22.5451,22.57,14500.0
2010-07-22 13:00:00,27.24,27.24,27.16,27.21,24800.0,22.5783,22.5783,22.512,22.5534,24800.0
2010-07-22 13:05:00,27.21,27.25,27.2,27.25,25400.0,22.5534,22.5866,22.5451,22.5866,25400.0
2010-07-22 13:10:00,27.24,27.28,27.21,27.27,50000.0,22.5783,22.6115,22.5534,22.6032,50000.0
2010-07-22 13:15:00,27.27,27.32,27.24,27.32,40100.0,22.6032,22.6446,22.5783,22.6446,40100.0
2010-07-22 13:20:00,27.31,27.49,27.31,27.43,87400.0,22.6363,22.7855,22.6363,22.7358,87400.0
2010-07-22 13:25:00,27.43,27.43,27.34,27.4,38500.0,22.7358,22.7358,22.6612,22.7109,38500.0
2010-07-22 13:30:00,27.39,27.43,27.3,27.41,50500.0,22.7026,22.7358,22.628,22.7192,50500.0
2010-07-22 13:35:00,27.4,27.49,27.37,27.49,41300.0,22.7109,22.7855,22.686,22.7855,41300.0
2010-07-22 13:40:00,27.49,27.54,27.43,27.54,49000.0,22.7855,22.827,22.7358,22.827,49000.0
2010-07-22 13:45:00,27.54,27.62,27.4,27.43,96800.0,22.827,22.8933,22.7109,22.7358,96800.0
2010-07-22 13:50:00,27.44,27.48,27.41,27.45,32100.0,22.7441,22.7772,22.7192,22.7524,32100.0
2010-07-22 13:55:00,27.44,27.44,27.36,27.36,24900.0,22.7441,22.7441,22.6778,22.6778,24900.0
2010-07-22 14:00:00,27.36,27.38,27.26,27.3,77100.0,22.6778,22.6943,22.5949,22.628,77100.0
2010-07-22 14:05:00,27.3,27.39,27.3,27.32,48400.0,22.628,22.7026,22.628,22.6446,48400.0
2010-07-22 14:10:00,27.32,27.34,27.29,27.31,43500.0,22.6446,22.6612,22.6197,22.6363,43500.0
2010-07-22 14:15:00,27.32,27.35,27.31,27.35,44600.0,22.6446,22.6695,22.6363,22.6695,44600.0
2010-07-22 14:20:00,27.35,27.44,27.35,27.42,38600.0,22.6695,22.7441,22.6695,22.7275,38600.0
2010-07-22 14:25:00,27.43,27.5,27.42,27.47,55300.0,22.7358,22.7938,22.7275,22.7689,55300.0
2010-07-22 14:30:00,27.47,27.48,27.37,27.43,60300.0,22.7689,22.7772,22.686,22.7358,60300.0
2010-07-22 14:35:00,27.41,27.5,27.41,27.49,36000.0,22.7192,22.7938,22.7192,22.7855,36000.0
2010-07-22 14:40:00,27.49,27.51,27.41,27.41,62700.0,22.7855,22.8021,22.7192,22.7192,62700.0
2010-07-22 14:45:00,27.42,27.42,27.29,27.4,49600.0,22.7275,22.7275,22.6197,22.7109,49600.0
2010-07-22 14:50:00,27.4,27.5,27.37,27.48,45300.0,22.7109,22.7938,22.686,22.7772,45300.0
2010-07-22 14:55:00,27.48,27.5,27.45,27.46,37100.0,22.7772,22.7938,22.7524,22.7606,37100.0
2010-07-22 15:00:00,27.46,27.46,27.4,27.44,57100.0,22.7606,22.7606,22.7109,22.7441,57100.0
2010-07-22 15:05:00,27.43,27.47,27.42,27.46,75200.0,22.7358,22.7689,22.7275,22.7606,75200.0
2010-07-22 15:10:00,27.46,27.61,27.45,27.57,111500.0,22.7606,22.885,22.7524,22.8518,111500.0
2010-07-22 15:15:00,27.57,27.61,27.56,27.58,94500.0,22.8518,22.885,22.8435,22.8601,94500.0
2010-07-22 15:20:00,27.58,27.62,27.56,27.57,93300.0,22.8601,22.8933,22.8435,22.8518,93300.0
2010-07-22 15:25:00,27.57,27.63,27.56,27.59,125300.0,22.8518,22.9016,22.8435,22.8684,125300.0
2010-07-22 15:30:00,27.59,27.6,27.51,27.52,125000.0,22.8684,22.8767,22.8021,22.8104,125000.0
2010-07-22 15:35:00,27.53,27.53,27.32,27.35,197300.0,22.8187,22.8187,22.6446,22.6695,197300.0
2010-07-22 15:40:00,27.35,27.36,27.27,27.32,204600.0,22.6695,22.6778,22.6032,22.6446,204600.0
2010-07-22 15:45:00,27.33,27.58,27.32,27.57,141500.0,22.6529,22.8601,22.6446,22.8518,141500.0
2010-07-22 15:50:00,27.57,27.63,27.52,27.56,218000.0,22.8518,22.9016,22.8104,22.8435,218000.0
2010-07-22 15:55:00,27.55,27.63,27.55,27.56,325000.0,22.8352,22.9016,22.8352,22.8435,325000.0
2010-07-23 09:30:00,27.38,27.4,27.17,27.31,85500.0,22.6943,22.7109,22.5203,22.6363,85500.0
2010-07-23 09:35:00,27.31,27.39,27.15,27.38,68800.0,22.6363,22.7026,22.5037,22.6943,68800.0
2010-07-23 09:40:00,27.39,27.41,27.22,27.24,86300.0,22.7026,22.7192,22.5617,22.5783,86300.0
2010-07-23 09:45:00,27.25,27.35,27.19,27.34,86600.0,22.5866,22.6695,22.5369,22.6612,86600.0
2010-07-23 09:50:00,27.34,27.35,27.05,27.11,61200.0,22.6612,22.6695,22.4208,22.4705,61200.0
2010-07-23 09:55:00,27.1,27.24,26.97,26.97,44500.0,22.4623,22.5783,22.3545,22.3545,44500.0
2010-07-23 10:00:00,26.98,27.03,26.85,26.9,115900.0,22.3628,22.4042,22.255,22.2965,115900.0
2010-07-23 10:05:00,26.89,27.21,26.89,27.21,85800.0,22.2882,22.5534,22.2882,22.5534,85800.0
2010-07-23 10:10:00,27.22,27.3,27.14,27.29,60100.0,22.5617,22.628,22.4954,22.6197,60100.0
2010-07-23 10:15:00,27.28,27.35,27.23,27.32,41800.0,22.6115,22.6695,22.57,22.6446,41800.0
2010-07-23 10:20:00,27.32,27.35,27.2,27.28,43500.0,22.6446,22.6695,22.5451,22.6115,43500.0
2010-07-23 10:25:00,27.28,27.34,27.24,27.33,38500.0,22.6115,22.6612,22.5783,22.6529,38500.0
2010-07-23 10:30:00,27.33,27.41,27.33,27.36,31800.0,22.6529,22.7192,22.6529,22.6778,31800.0
2010-07-23 10:35:00,27.36,27.39,27.31,27.32,22100.0,22.6778,22.7026,22.6363,22.6446,22100.0
2010-07-23 10:40:00,27.29,27.39,27.28,27.38,29100.0,22.6197,22.7026,22.6115,22.6943,29100.0
2010-07-23 10:45:00,27.38,27.54,27.38,27.5,49400.0,22.6943,22.827,22.6943,22.7938,49400.0
2010-07-23 10:50:00,27.51,27.51,27.4,27.43,16300.0,22.8021,22.8021,22.7109,22.7358,16300.0
2010-07-23 10:55:00,27.43,27.52,27.4,27.43,20400.0,22.7358,22.8104,22.7109,22.7358,20400.0
2010-07-23 11:00:00,27.43,27.52,27.4,27.51,15600.0,22.7358,22.8104,22.7109,22.8021,15600.0
2010-07-23 11:05:00,27.51,27.54,27.48,27.5,33500.0,22.8021,22.827,22.7772,22.7938,33500.0
2010-07-23 11:10:00,27.5,27.54,27.41,27.47,39800.0,22.7938,22.827,22.7192,22.7689,39800.0
2010-07-23 11:15:00,27.47,27.49,27.42,27.42,16100.0,22.7689,22.7855,22.7275,22.7275,16100.0
2010-07-23 11:20:00,27.42,27.49,27.41,27.46,42100.0,22.7275,22.7855,22.7192,22.7606,42100.0
2010-07-23 11:25:00,27.46,27.5,27.42,27.47,54400.0,22.7606,22.7938,22.7275,22.7689,54400.0
2010-07-23 11:30:00,27.47,27.54,27.46,27.5,37600.0,22.7689,22.827,22.7606,22.7938,37600.0
2010-07-23 11:35:00,27.52,27.52,27.47,27.47,25100.0,22.8104,22.8104,22.7689,22.7689,25100.0
2010-07-23 11:40:00,27.46,27.46,27.31,27.42,23400.0,22.7606,22.7606,22.6363,22.7275,23400.0
2010-07-23 11:45:00,27.42,27.53,27.39,27.53,26700.0,22.7275,22.8187,22.7026,22.8187,26700.0
2010-07-23 11:50:00,27.55,27.55,27.45,27.54,33300.0,22.8352,22.8352,22.7524,22.827,33300.0
2010-07-23 11:55:00,27.55,27.61,27.54,27.6,23900.0,22.8352,22.885,22.827,22.8767,23900.0
2010-07-23 12:00:00,27.61,27.7,27.42,27.44,61900.0,22.885,22.9596,22.7275,22.7441,61900.0
2010-07-23 12:05:00,27.45,27.61,27.44,27.47,30900.0,22.7524,22.885,22.7441,22.7689,30900.0
2010-07-23 12:10:00,27.43,27.57,27.32,27.57,29100.0,22.7358,22.8518,22.6446,22.8518,29100.0
2010-07-23 12:15:00,27.55,27.58,27.4,27.58,33600.0,22.8352,22.8601,22.7109,22.8601,33600.0
2010-07-23 12:20:00,27.59,27.59,27.37,27.39,25000.0,22.8684,22.8684,22.686,22.7026,25000.0
2010-07-23 12:25:00,27.4,27.52,27.38,27.49,9100.0,22.7109,22.8104,22.6943,22.7855,9100.0
2010-07-23 12:30:00,27.48,27.51,27.42,27.51,16300.0,22.7772,22.8021,22.7275,22.8021,16300.0
2010-07-23 12:35:00,27.5,27.5,27.41,27.49,11700.0,22.7938,22.7938,22.7192,22.7855,11700.0
2010-07-23 12:40:00,27.49,27.54,27.44,27.47,68400.0,22.7855,22.827,22.7441,22.7689,68400.0
2010-07-23 12:45:00,27.46,27.47,27.38,27.43,26600.0,22.7606,22.7689,22.6943,22.7358,26600.0
2010-07-23 12:50:00,27.43,27.53,27.39,27.53,27800.0,22.7358,22.8187,22.7026,22.8187,27800.0
2010-07-23 12:55:00,27.53,27.56,27.5,27.54,16200.0,22.8187,22.8435,22.7938,22.827,16200.0
2010-07-23 13:00:00,27.55,27.55,27.45,27.46,15200.0,22.8352,22.8352,22.7524,22.7606,15200.0
2010-07-23 13:05:00,27.45,27.53,27.42,27.51,11200.0,22.7524,22.8187,22.7275,22.8021,11200.0
2010-07-23 13:10:00,27.52,27.69,27.47,27.69,20800.0,22.8104,22.9513,22.7689,22.9513,20800.0
2010-07-23 13:15:00,27.68,27.74,27.66,27.73,17100.0,22.943,22.9927,22.9264,22.9844,17100.0
2010-07-23 13:20:00,27.72,27.74,27.69,27.74,26700.0,22.9762,22.9927,22.9513,22.9927,26700.0
2010-07-23 13:25:00,27.74,27.84,27.73,27.83,23700.0,22.9927,23.0756,22.9844,23.0673,23700.0
2010-07-23 13:30:00,27.84,27.85,27.72,27.75,39100.0,23.0756,23.0839,22.9762,23.001,39100.0
2010-07-23 13:35:00,27.76,27.78,27.71,27.75,10000.0,23.0093,23.0259,22.9679,23.001,10000.0
2010-07-23 13:40:00,27.76,27.76,27.65,27.66,15900.0,23.0093,23.0093,22.9181,22.9264,15900.0
2010-07-23 13:45:00,27.68,27.68,27.61,27.64,12500.0,22.943,22.943,22.885,22.9098,12500.0
2010-07-23 13:50:00,27.64,27.82,27.63,27.8,32500.0,22.9098,23.059,22.9016,23.0425,32500.0
2010-07-23 13:55:00,27.8,27.88,27.79,27.85,22900.0,23.0425,23.1088,23.0342,23.0839,22900.0
2010-07-23 14:00:00,27.85,27.92,27.79,27.91,27700.0,23.0839,23.1419,23.0342,23.1336,27700.0
2010-07-23 14:05:00,27.91,28.0,27.9,27.96,47500.0,23.1336,23.2082,23.1253,23.1751,47500.0
2010-07-23 14:10:00,27.95,28.0,27.91,27.96,20400.0,23.1668,23.2082,23.1336,23.1751,20400.0
2010-07-23 14:15:00,27.95,28.0,27.95,27.99,25400.0,23.1668,23.2082,23.1668,23.1999,25400.0
2010-07-23 14:20:00,27.99,27.99,27.83,27.87,33300.0,23.1999,23.1999,23.0673,23.1005,33300.0
2010-07-23 14:25:00,27.89,27.9,27.82,27.9,30400.0,23.1171,23.1253,23.059,23.1253,30400.0
2010-07-23 14:30:00,27.9,28.0,27.9,27.92,43100.0,23.1253,23.2082,23.1253,23.1419,43100.0
2010-07-23 14:35:00,27.93,28.0,27.92,27.95,45200.0,23.1502,23.2082,23.1419,23.1668,45200.0
2010-07-23 14:40:00,27.94,28.0,27.91,28.0,55500.0,23.1585,23.2082,23.1336,23.2082,55500.0
2010-07-23 14:45:00,27.98,28.0,27.9,28.0,39800.0,23.1917,23.2082,23.1253,23.2082,39800.0
2010-07-23 14:50:00,28.0,28.1,27.98,28.09,42500.0,23.2082,23.2911,23.1917,23.2828,42500.0
2010-07-23 14:55:00,28.09,28.15,28.05,28.13,95600.0,23.2828,23.3326,23.2497,23.316,95600.0
2010-07-23 15:00:00,28.13,28.14,28.03,28.04,53200.0,23.316,23.3243,23.2331,23.2414,53200.0
2010-07-23 15:05:00,28.04,28.12,27.99,28.1,30000.0,23.2414,23.3077,23.1999,23.2911,30000.0
2010-07-23 15:10:00,28.11,28.13,28.01,28.04,48900.0,23.2994,23.316,23.2165,23.2414,48900.0
2010-07-23 15:15:00,28.04,28.16,27.99,28.14,52600.0,23.2414,23.3409,23.1999,23.3243,52600.0
2010-07-23 15:20:00,28.14,28.17,28.11,28.14,59500.0,23.3243,23.3491,23.2994,23.3243,59500.0
2010-07-23 15:25:00,28.15,28.15,28.0,28.11,69200.0,23.3326,23.3326,23.2082,23.2994,69200.0
2010-07-23 15:30:00,28.1,28.17,28.04,28.16,77100.0,23.2911,23.3491,23.2414,23.3409,77100.0
2010-07-23 15:35:00,28.16,28.17,27.96,28.01,106200.0,23.3409,23.3491,23.1751,23.2165,106200.0
2010-07-23 15:40:00,28.01,28.04,27.86,27.98,135700.0,23.2165,23.2414,23.0922,23.1917,135700.0
2010-07-23 15:45:00,27.98,28.08,27.91,28.0,115500.0,23.1917,23.2745,23.1336,23.2082,115500.0
2010-07-23 15:50:00,28.01,28.05,27.99,28.05,97700.0,23.2165,23.2497,23.1999,23.2497,97700.0
2010-07-23 15:55:00,28.05,28.13,28.05,28.1,148700.0,23.2497,23.316,23.2497,23.2911,148700.0
2010-07-26 09:30:00,28.01,28.11,27.8,27.86,52000.0,23.2165,23.2994,23.0425,23.0922,52000.0
2010-07-26 09:35:00,27.87,27.96,27.86,27.92,40100.0,23.1005,23.1751,23.0922,23.1419,40100.0
2010-07-26 09:40:00,27.91,27.98,27.86,27.97,64000.0,23.1336,23.1917,23.0922,23.1834,64000.0
2010-07-26 09:45:00,27.94,28.05,27.91,28.01,37300.0,23.1585,23.2497,23.1336,23.2165,37300.0
2010-07-26 09:50:00,28.0,28.03,27.87,28.03,43600.0,23.2082,23.2331,23.1005,23.2331,43600.0
2010-07-26 09:55:00,28.04,28.06,27.9,28.0,21700.0,23.2414,23.258,23.1253,23.2082,21700.0
2010-07-26 10:00:00,28.01,28.39,28.01,28.33,66000.0,23.2165,23.5315,23.2165,23.4818,66000.0
2010-07-26 10:05:00,28.36,28.46,28.35,28.41,57300.0,23.5066,23.5895,23.4983,23.5481,57300.0
2010-07-26 10:10:00,28.42,28.57,28.42,28.57,52400.0,23.5564,23.6807,23.5564,23.6807,52400.0
2010-07-26 10:15:00,28.58,28.64,28.53,28.56,49900.0,23.689,23.7387,23.6475,23.6724,49900.0
2010-07-26 10:20:00,28.54,28.61,28.42,28.58,53900.0,23.6558,23.7138,23.5564,23.689,53900.0
2010-07-26 10:25:00,28.58,28.6,28.5,28.5,25800.0,23.689,23.7056,23.6227,23.6227,25800.0
2010-07-26 10:30:00,28.52,28.55,28.38,28.46,74400.0,23.6392,23.6641,23.5232,23.5895,74400.0
2010-07-26 10:35:00,28.45,28.53,28.44,28.53,20800.0,23.5812,23.6475,23.5729,23.6475,20800.0
2010-07-26 10:40:00,28.53,28.54,28.43,28.45,25700.0,23.6475,23.6558,23.5646,23.5812,25700.0
2010-07-26 10:45:00,28.44,28.5,28.4,28.5,38800.0,23.5729,23.6227,23.5398,23.6227,38800.0
2010-07-26 10:50:00,28.51,28.58,28.47,28.58,28400.0,23.631,23.689,23.5978,23.689,28400.0
2010-07-26 10:55:00,28.6,28.68,28.59,28.66,17500.0,23.7056,23.7719,23.6973,23.7553,17500.0
2010-07-26 11:00:00,28.66,28.71,28.64,28.7,56000.0,23.7553,23.7967,23.7387,23.7884,56000.0
2010-07-26 11:05:00,28.71,28.78,28.67,28.75,43600.0,23.7967,23.8547,23.7636,23.8299,43600.0
2010-07-26 11:10:00,28.75,28.79,28.71,28.77,21300.0,23.8299,23.863,23.7967,23.8465,21300.0
2010-07-26 11:15:00,28.78,28.95,28.78,28.92,44600.0,23.8547,23.9957,23.8547,23.9708,44600.0
2010-07-26 11:20:00,28.92,28.95,28.87,28.9,33700.0,23.9708,23.9957,23.9293,23.9542,33700.0
2010-07-26 11:25:00,28.9,29.02,28.88,28.98,57300.0,23.9542,24.0537,23.9376,24.0205,57300.0
2010-07-26 11:30:00,28.98,28.99,28.86,28.87,39400.0,24.0205,24.0288,23.9211,23.9293,39400.0
2010-07-26 11:35:00,28.87,28.87,28.79,28.86,39800.0,23.9293,23.9293,23.863,23.9211,39800.0
2010-07-26 11:40:00,28.86,28.94,28.82,28.94,20400.0,23.9211,23.9874,23.8879,23.9874,20400.0
2010-07-26 11:45:00,28.94,29.0,28.92,28.97,48300.0,23.9874,24.0371,23.9708,24.0122,48300.0
2010-07-26 11:50:00,28.97,28.98,28.87,28.94,25300.0,24.0122,24.0205,23.9293,23.9874,25300.0
2010-07-26 11:55:00,28.93,28.97,28.92,28.94,31600.0,23.9791,24.0122,23.9708,23.9874,31600.0
2010-07-26 12:00:00,28.95,29.02,28.95,29.01,24300.0,23.9957,24.0537,23.9957,24.0454,24300.0
2010-07-26 12:05:00,29.01,29.07,28.99,29.07,23400.0,24.0454,24.0951,24.0288,24.0951,23400.0
2010-07-26 12:10:00,29.08,29.09,28.99,29.01,20500.0,24.1034,24.1117,24.0288,24.0454,20500.0
2010-07-26 12:15:00,29.01,29.06,29.0,29.05,12300.0,24.0454,24.0868,24.0371,24.0785,12300.0
2010-07-26 12:20:00,29.06,29.09,29.02,29.03,27900.0,24.0868,24.1117,24.0537,24.062,27900.0
2010-07-26 12:25:00,29.04,29.06,29.0,29.03,21100.0,24.0703,24.0868,24.0371,24.062,21100.0
2010-07-26 12:30:00,29.02,29.06,29.01,29.05,52900.0,24.0537,24.0868,24.0454,24.0785,52900.0
2010-07-26 12:35:00,29.04,29.1,29.04,29.05,21500.0,24.0703,24.12,24.0703,24.0785,21500.0
2010-07-26 12:40:00,29.05,29.1,29.02,29.08,32200.0,24.0785,24.12,24.0537,24.1034,32200.0
2010-07-26 12:45:00,29.08,29.09,29.04,29.04,29200.0,24.1034,24.1117,24.0703,24.0703,29200.0
2010-07-26 12:50:00,29.03,29.06,29.0,29.06,12200.0,24.062,24.0868,24.0371,24.0868,12200.0
2010-07-26 12:55:00,29.06,29.16,29.05,29.13,13500.0,24.0868,24.1697,24.0785,24.1449,13500.0
2010-07-26 13:00:00,29.13,29.14,29.08,29.08,6800.0,24.1449,24.1531,24.1034,24.1034,6800.0
2010-07-26 13:05:00,29.09,29.14,29.05,29.1,17800.0,24.1117,24.1531,24.0785,24.12,17800.0
2010-07-26 13:10:00,29.1,29.14,29.07,29.12,15600.0,24.12,24.1531,24.0951,24.1366,15600.0
2010-07-26 13:15:00,29.14,29.19,29.12,29.17,18800.0,24.1531,24.1946,24.1366,24.178,18800.0
2010-07-26 13:20:00,29.18,29.22,29.15,29.19,19700.0,24.1863,24.2194,24.1614,24.1946,19700.0
2010-07-26 13:25:00,29.18,29.22,29.16,29.22,13700.0,24.1863,24.2194,24.1697,24.2194,13700.0
2010-07-26 13:30:00,29.22,29.25,29.18,29.18,24500.0,24.2194,24.2443,24.1863,24.1863,24500.0
2010-07-26 13:35:00,29.18,29.24,29.13,29.2,25400.0,24.1863,24.236,24.1449,24.2029,25400.0
2010-07-26 13:40:00,29.19,29.27,29.19,29.24,30600.0,24.1946,24.2609,24.1946,24.236,30600.0
2010-07-26 13:45:00,29.24,29.25,29.15,29.19,15900.0,24.236,24.2443,24.1614,24.1946,15900.0
2010-07-26 13:50:00,29.19,29.22,29.12,29.14,15200.0,24.1946,24.2194,24.1366,24.1531,15200.0
2010-07-26 13:55:00,29.14,29.18,29.1,29.11,18300.0,24.1531,24.1863,24.12,24.1283,18300.0
2010-07-26 14:00:00,29.12,29.12,29.06,29.06,23600.0,24.1366,24.1366,24.0868,24.0868,23600.0
2010-07-26 14:05:00,29.07,29.1,29.05,29.05,18700.0,24.0951,24.12,24.0785,24.0785,18700.0
2010-07-26 14:10:00,29.05,29.14,29.05,29.11,25400.0,24.0785,24.1531,24.0785,24.1283,25400.0
2010-07-26 14:15:00,29.11,29.12,29.04,29.05,12700.0,24.1283,24.1366,24.0703,24.0785,12700.0
2010-07-26 14:20:00,29.05,29.06,28.97,28.98,23700.0,24.0785,24.0868,24.0122,24.0205,23700.0
2010-07-26 14:25:00,28.98,29.06,28.98,29.02,41900.0,24.0205,24.0868,24.0205,24.0537,41900.0
2010-07-26 14:30:00,29.01,29.02,28.86,28.86,58300.0,24.0454,24.0537,23.9211,23.9211,58300.0
2010-07-26 14:35:00,28.87,28.88,28.77,28.78,64000.0,23.9293,23.9376,23.8465,23.8547,64000.0
2010-07-26 14:40:00,28.77,28.94,28.77,28.94,37400.0,23.8465,23.9874,23.8465,23.9874,37400.0
2010-07-26 14:45:00,28.94,28.95,28.89,28.89,27000.0,23.9874,23.9957,23.9459,23.9459,27000.0
2010-07-26 14:50:00,28.89,28.93,28.82,28.86,30600.0,23.9459,23.9791,23.8879,23.9211,30600.0
2010-07-26 14:55:00,28.84,28.86,28.79,28.83,34400.0,23.9045,23.9211,23.863,23.8962,34400.0
2010-07-26 15:00:00,28.85,29.02,28.82,28.95,56500.0,23.9128,24.0537,23.8879,23.9957,56500.0
2010-07-26 15:05:00,28.96,29.07,28.94,28.99,42600.0,24.0039,24.0951,23.9874,24.0288,42600.0
2010-07-26 15:10:00,28.99,29.08,28.96,29.05,51100.0,24.0288,24.1034,24.0039,24.0785,51100.0
2010-07-26 15:15:00,29.07,29.07,28.93,29.0,37400.0,24.0951,24.0951,23.9791,24.0371,37400.0
2010-07-26 15:20:00,29.0,29.13,29.0,29.1,59700.0,24.0371,24.1449,24.0371,24.12,59700.0
2010-07-26 15:25:00,29.1,29.23,29.1,29.1,39500.0,24.12,24.2277,24.12,24.12,39500.0
2010-07-26 15:30:00,29.11,29.14,29.07,29.11,80200.0,24.1283,24.1531,24.0951,24.1283,80200.0
2010-07-26 15:35:00,29.12,29.15,29.07,29.13,64500.0,24.1366,24.1614,24.0951,24.1449,64500.0
2010-07-26 15:40:00,29.13,29.19,29.12,29.12,73400.0,24.1449,24.1946,24.1366,24.1366,73400.0
2010-07-26 15:45:00,29.13,29.26,29.13,29.24,90400.0,24.1449,24.2526,24.1449,24.236,90400.0
2010-07-26 15:50:00,29.25,29.31,29.18,29.19,180200.0,24.2443,24.294,24.1863,24.1946,180200.0
2010-07-26 15:55:00,29.18,29.3,29.15,29.24,149500.0,24.1863,24.2858,24.1614,24.236,149500.0
2010-07-27 09:30:00,29.34,29.38,29.17,29.32,52800.0,24.3189,24.3521,24.178,24.3023,52800.0
2010-07-27 09:35:00,29.3,29.35,29.2,29.35,43500.0,24.2858,24.3272,24.2029,24.3272,43500.0
2010-07-27 09:40:00,29.33,29.33,29.2,29.22,45400.0,24.3106,24.3106,24.2029,24.2194,45400.0
2010-07-27 09:45:00,29.21,29.23,29.08,29.08,21200.0,24.2112,24.2277,24.1034,24.1034,21200.0
2010-07-27 09:50:00,29.1,29.22,29.06,29.18,42300.0,24.12,24.2194,24.0868,24.1863,42300.0
2010-07-27 09:55:00,29.15,29.27,29.08,29.09,48200.0,24.1614,24.2609,24.1034,24.1117,48200.0
2010-07-27 10:00:00,29.08,29.38,28.91,28.91,57800.0,24.1034,24.3521,23.9625,23.9625,57800.0
2010-07-27 10:05:00,28.92,28.92,28.76,28.76,20500.0,23.9708,23.9708,23.8382,23.8382,20500.0
2010-07-27 10:10:00,28.76,28.88,28.73,28.87,27100.0,23.8382,23.9376,23.8133,23.9293,27100.0
2010-07-27 10:15:00,28.88,28.89,28.82,28.89,14200.0,23.9376,23.9459,23.8879,23.9459,14200.0
2010-07-27 10:20:00,28.92,28.99,28.88,28.95,12000.0,23.9708,24.0288,23.9376,23.9957,12000.0
2010-07-27 10:25:00,28.94,28.94,28.76,28.81,47000.0,23.9874,23.9874,23.8382,23.8796,47000.0
2010-07-27 10:30:00,28.81,28.83,28.69,28.7,61300.0,23.8796,23.8962,23.7802,23.7884,61300.0
2010-07-27 10:35:00,28.7,28.81,28.69,28.7,21800.0,23.7884,23.8796,23.7802,23.7884,21800.0
2010-07-27 10:40:00,28.7,28.76,28.69,28.72,22800.0,23.7884,23.8382,23.7802,23.805,22800.0
2010-07-27 10:45:00,28.7,28.74,28.63,28.64,24900.0,23.7884,23.8216,23.7304,23.7387,24900.0
2010-07-27 10:50:00,28.64,28.73,28.6,28.73,15100.0,23.7387,23.8133,23.7056,23.8133,15100.0
2010-07-27 10:55:00,28.72,28.72,28.63,28.66,18900.0,23.805,23.805,23.7304,23.7553,18900.0
2010-07-27 11:00:00,28.67,28.67,28.57,28.64,30600.0,23.7636,23.7636,23.6807,23.7387,30600.0
2010-07-27 11:05:00,28.64,28.7,28.57,28.7,61900.0,23.7387,23.7884,23.6807,23.7884,61900.0
2010-07-27 11:10:00,28.7,28.72,28.5,28.51,55600.0,23.7884,23.805,23.6227,23.631,55600.0
2010-07-27 11:15:00,28.51,28.51,28.41,28.46,35000.0,23.631,23.631,23.5481,23.5895,35000.0
2010-07-27 11:20:00,28.47,28.48,28.42,28.45,30700.0,23.5978,23.6061,23.5564,23.5812,30700.0
2010-07-27 11:25:00,28.45,28.46,28.4,28.4,17700.0,23.5812,23.5895,23.5398,23.5398,17700.0
2010-07-27 11:30:00,28.4,28.43,28.37,28.41,13300.0,23.5398,23.5646,23.5149,23.5481,13300.0
2010-07-27 11:35:00,28.41,28.51,28.37,28.48,13000.0,23.5481,23.631,23.5149,23.6061,13000.0
2010-07-27 11:40:00,28.48,28.52,28.47,28.51,27500.0,23.6061,23.6392,23.5978,23.631,27500.0
2010-07-27 11:45:00,28.51,28.53,28.41,28.41,21200.0,23.631,23.6475,23.5481,23.5481,21200.0
2010-07-27 11:50:00,28.42,28.46,28.38,28.38,11500.0,23.5564,23.5895,23.5232,23.5232,11500.0
2010-07-27 11:55:00,28.38,28.45,28.35,28.45,13800.0,23.5232,23.5812,23.4983,23.5812,13800.0
2010-07-27 12:00:00,28.46,28.47,28.43,28.43,5700.0,23.5895,23.5978,23.5646,23.5646,5700.0
2010-07-27 12:05:00,28.42,28.42,28.37,28.39,8900.0,23.5564,23.5564,23.5149,23.5315,8900.0
2010-07-27 12:10:00,28.39,28.56,28.39,28.56,6200.0,23.5315,23.6724,23.5315,23.6724,6200.0
2010-07-27 12:15:00,28.55,28.63,28.55,28.57,18500.0,23.6641,23.7304,23.6641,23.6807,18500.0
2010-07-27 12:20:00,28.57,28.58,28.53,28.55,7600.0,23.6807,23.689,23.6475,23.6641,7600.0
2010-07-27 12:25:00,28.56,28.57,28.54,28.55,10500.0,23.6724,23.6807,23.6558,23.6641,10500.0
2010-07-27 12:30:00,28.55,28.57,28.51,28.55,7800.0,23.6641,23.6807,23.631,23.6641,7800.0
2010-07-27 12:35:00,28.55,28.62,28.54,28.62,7200.0,23.6641,23.7221,23.6558,23.7221,7200.0
2010-07-27 12:40:00,28.62,28.69,28.61,28.65,10900.0,23.7221,23.7802,23.7138,23.747,10900.0
2010-07-27 12:45:00,28.65,28.67,28.52,28.52,11700.0,23.747,23.7636,23.6392,23.6392,11700.0
2010-07-27 12:50:00,28.51,28.58,28.51,28.53,19400.0,23.631,23.689,23.631,23.6475,19400.0
2010-07-27 12:55:00,28.55,28.64,28.55,28.62,8900.0,23.6641,23.7387,23.6641,23.7221,8900.0
2010-07-27 13:00:00,28.61,28.61,28.55,28.61,12000.0,23.7138,23.7138,23.6641,23.7138,12000.0
2010-07-27 13:05:00,28.6,28.64,28.58,28.6,6400.0,23.7056,23.7387,23.689,23.7056,6400.0
2010-07-27 13:10:00,28.61,28.63,28.56,28.57,12500.0,23.7138,23.7304,23.6724,23.6807,12500.0
2010-07-27 13:15:00,28.58,28.59,28.54,28.54,6700.0,23.689,23.6973,23.6558,23.6558,6700.0
2010-07-27 13:20:00,28.53,28.55,28.48,28.51,11400.0,23.6475,23.6641,23.6061,23.631,11400.0
2010-07-27 13:25:00,28.51,28.51,28.38,28.39,11400.0,23.631,23.631,23.5232,23.5315,11400.0
2010-07-27 13:30:00,28.38,28.44,28.37,28.41,8200.0,23.5232,23.5729,23.5149,23.5481,8200.0
2010-07-27 13:35:00,28.39,28.41,28.39,28.41,5300.0,23.5315,23.5481,23.5315,23.5481,5300.0
2010-07-27 13:40:00,28.42,28.42,28.34,28.36,19200.0,23.5564,23.5564,23.49,23.5066,19200.0
2010-07-27 13:45:00,28.36,28.55,28.34,28.55,11900.0,23.5066,23.6641,23.49,23.6641,11900.0
2010-07-27 13:50:00,28.54,28.55,28.47,28.47,8500.0,23.6558,23.6641,23.5978,23.5978,8500.0
2010-07-27 13:55:00,28.45,28.56,28.45,28.47,21900.0,23.5812,23.6724,23.5812,23.5978,21900.0
2010-07-27 14:00:00,28.46,28.49,28.4,28.4,12200.0,23.5895,23.6144,23.5398,23.5398,12200.0
2010-07-27 14:05:00,28.4,28.53,28.4,28.53,15600.0,23.5398,23.6475,23.5398,23.6475,15600.0
2010-07-27 14:10:00,28.52,28.52,28.43,28.51,18600.0,23.6392,23.6392,23.5646,23.631,18600.0
2010-07-27 14:15:00,28.51,28.61,28.41,28.61,18000.0,23.631,23.7138,23.5481,23.7138,18000.0
2010-07-27 14:20:00,28.6,28.61,28.53,28.53,15300.0,23.7056,23.7138,23.6475,23.6475,15300.0
2010-07-27 14:25:00,28.53,28.53,28.47,28.48,23100.0,23.6475,23.6475,23.5978,23.6061,23100.0
2010-07-27 14:30:00,28.48,28.49,28.37,28.38,30500.0,23.6061,23.6144,23.5149,23.5232,30500.0
2010-07-27 14:35:00,28.38,28.38,28.27,28.28,74600.0,23.5232,23.5232,23.432,23.4403,74600.0
2010-07-27 14:40:00,28.28,28.31,28.23,28.28,62300.0,23.4403,23.4652,23.3989,23.4403,62300.0
2010-07-27 14:45:00,28.27,28.34,28.22,28.33,26400.0,23.432,23.49,23.3906,23.4818,26400.0
2010-07-27 14:50:00,28.33,28.33,28.22,28.22,37300.0,23.4818,23.4818,23.3906,23.3906,37300.0
2010-07-27 14:55:00,28.21,28.29,28.21,28.26,28500.0,23.3823,23.4486,23.3823,23.4237,28500.0
2010-07-27 15:00:00,28.26,28.29,28.19,28.2,72200.0,23.4237,23.4486,23.3657,23.374,72200.0
2010-07-27 15:05:00,28.2,28.33,28.19,28.31,69300.0,23.374,23.4818,23.3657,23.4652,69300.0
2010-07-27 15:10:00,28.32,28.33,28.23,28.26,36400.0,23.4735,23.4818,23.3989,23.4237,36400.0
2010-07-27 15:15:00,28.26,28.39,28.26,28.38,32800.0,23.4237,23.5315,23.4237,23.5232,32800.0
2010-07-27 15:20:00,28.37,28.41,28.32,28.34,110300.0,23.5149,23.5481,23.4735,23.49,110300.0
2010-07-27 15:25:00,28.35,28.35,28.28,28.32,69900.0,23.4983,23.4983,23.4403,23.4735,69900.0
2010-07-27 15:30:00,28.32,28.32,28.17,28.25,72300.0,23.4735,23.4735,23.3491,23.4154,72300.0
2010-07-27 15:35:00,28.25,28.28,28.12,28.15,93800.0,23.4154,23.4403,23.3077,23.3326,93800.0
2010-07-27 15:40:00,28.16,28.21,28.06,28.09,100500.0,23.3409,23.3823,23.258,23.2828,100500.0
2010-07-27 15:45:00,28.09,28.22,28.06,28.07,136400.0,23.2828,23.3906,23.258,23.2663,136400.0
2010-07-27 15:50:00,28.07,28.14,28.03,28.06,169400.0,23.2663,23.3243,23.2331,23.258,169400.0
2010-07-27 15:55:00,28.07,28.17,28.07,28.14,248100.0,23.2663,23.3491,23.2663,23.3243,248100.0
2010-07-28 09:30:00,28.21,28.45,28.16,28.42,25100.0,23.3823,23.5812,23.3409,23.5564,25100.0
2010-07-28 09:35:00,28.43,28.51,28.36,28.39,28200.0,23.5646,23.631,23.5066,23.5315,28200.0
2010-07-28 09:40:00,28.39,28.45,28.3,28.35,29300.0,23.5315,23.5812,23.4569,23.4983,29300.0
2010-07-28 09:45:00,28.35,28.52,28.35,28.51,39000.0,23.4983,23.6392,23.4983,23.631,39000.0
2010-07-28 09:50:00,28.51,28.6,28.37,28.46,31900.0,23.631,23.7056,23.5149,23.5895,31900.0
2010-07-28 09:55:00,28.44,28.58,28.44,28.58,15800.0,23.5729,23.689,23.5729,23.689,15800.0
2010-07-28 10:00:00,28.57,28.63,28.53,28.61,21700.0,23.6807,23.7304,23.6475,23.7138,21700.0
2010-07-28 10:05:00,28.61,28.61,28.42,28.43,18300.0,23.7138,23.7138,23.5564,23.5646,18300.0
2010-07-28 10:10:00,28.43,28.53,28.36,28.49,30000.0,23.5646,23.6475,23.5066,23.6144,30000.0
2010-07-28 10:15:00,28.49,28.59,28.48,28.57,25400.0,23.6144,23.6973,23.6061,23.6807,25400.0
2010-07-28 10:20:00,28.56,28.57,28.35,28.39,47000.0,23.6724,23.6807,23.4983,23.5315,47000.0
2010-07-28 10:25:00,28.39,28.41,28.37,28.41,19700.0,23.5315,23.5481,23.5149,23.5481,19700.0
2010-07-28 10:30:00,28.4,28.43,28.24,28.3,48100.0,23.5398,23.5646,23.4072,23.4569,48100.0
2010-07-28 10:35:00,28.31,28.41,28.26,28.35,37000.0,23.4652,23.5481,23.4237,23.4983,37000.0
2010-07-28 10:40:00,28.36,28.42,28.3,28.39,33400.0,23.5066,23.5564,23.4569,23.5315,33400.0
2010-07-28 10:45:00,28.38,28.5,28.38,28.48,26900.0,23.5232,23.6227,23.5232,23.6061,26900.0
2010-07-28 10:50:00,28.48,28.56,28.45,28.54,38000.0,23.6061,23.6724,23.5812,23.6558,38000.0
2010-07-28 10:55:00,28.53,28.63,28.53,28.56,40900.0,23.6475,23.7304,23.6475,23.6724,40900.0
2010-07-28 11:00:00,28.56,28.59,28.55,28.55,22600.0,23.6724,23.6973,23.6641,23.6641,22600.0
2010-07-28 11:05:00,28.54,28.55,28.49,28.52,32900.0,23.6558,23.6641,23.6144,23.6392,32900.0
2010-07-28 11:10:00,28.53,28.66,28.52,28.66,43500.0,23.6475,23.7553,23.6392,23.7553,43500.0
2010-07-28 11:15:00,28.65,28.67,28.52,28.54,29900.0,23.747,23.7636,23.6392,23.6558,29900.0
2010-07-28 11:20:00,28.54,28.63,28.53,28.6,59700.0,23.6558,23.7304,23.6475,23.7056,59700.0
2010-07-28 11:25:00,28.61,28.71,28.61,28.67,20600.0,23.7138,23.7967,23.7138,23.7636,20600.0
2010-07-28 11:30:00,28.65,28.74,28.65,28.74,53200.0,23.747,23.8216,23.747,23.8216,53200.0
2010-07-28 11:35:00,28.75,28.79,28.72,28.77,26600.0,23.8299,23.863,23.805,23.8465,26600.0
2010-07-28 11:40:00,28.76,28.82,28.7,28.75,36900.0,23.8382,23.8879,23.7884,23.8299,36900.0
2010-07-28 11:45:00,28.75,28.85,28.74,28.77,26700.0,23.8299,23.9128,23.8216,23.8465,26700.0
2010-07-28 11:50:00,28.76,28.88,28.72,28.78,39900.0,23.8382,23.9376,23.805,23.8547,39900.0
2010-07-28 11:55:00,28.78,28.86,28.76,28.84,30700.0,23.8547,23.9211,23.8382,23.9045,30700.0
2010-07-28 12:00:00,28.83,28.86,28.7,28.75,47400.0,23.8962,23.9211,23.7884,23.8299,47400.0
2010-07-28 12:05:00,28.74,28.8,28.73,28.8,14500.0,23.8216,23.8713,23.8133,23.8713,14500.0
2010-07-28 12:10:00,28.79,28.86,28.79,28.84,54500.0,23.863,23.9211,23.863,23.9045,54500.0
2010-07-28 12:15:00,28.83,28.88,28.83,28.87,13500.0,23.8962,23.9376,23.8962,23.9293,13500.0
2010-07-28 12:20:00,28.88,28.9,28.8,28.81,13800.0,23.9376,23.9542,23.8713,23.8796,13800.0
2010-07-28 12:25:00,28.8,28.86,28.78,28.79,19400.0,23.8713,23.9211,23.8547,23.863,19400.0
2010-07-28 12:30:00,28.78,28.83,28.76,28.78,19900.0,23.8547,23.8962,23.8382,23.8547,19900.0
2010-07-28 12:35:00,28.76,28.85,28.74,28.85,78700.0,23.8382,23.9128,23.8216,23.9128,78700.0
2010-07-28 12:40:00,28.85,28.9,28.85,28.88,18100.0,23.9128,23.9542,23.9128,23.9376,18100.0
2010-07-28 12:45:00,28.87,28.9,28.83,28.87,29400.0,23.9293,23.9542,23.8962,23.9293,29400.0
2010-07-28 12:50:00,28.87,28.96,28.84,28.91,62700.0,23.9293,24.0039,23.9045,23.9625,62700.0
2010-07-28 12:55:00,28.92,29.02,28.92,29.0,26500.0,23.9708,24.0537,23.9708,24.0371,26500.0
2010-07-28 13:00:00,29.0,29.0,28.88,28.92,20500.0,24.0371,24.0371,23.9376,23.9708,20500.0
2010-07-28 13:05:00,28.93,28.94,28.85,28.94,22000.0,23.9791,23.9874,23.9128,23.9874,22000.0
2010-07-28 13:10:00,28.94,28.96,28.89,28.94,19900.0,23.9874,24.0039,23.9459,23.9874,19900.0
2010-07-28 13:15:00,28.94,28.98,28.93,28.97,19700.0,23.9874,24.0205,23.9791,24.0122,19700.0
2010-07-28 13:20:00,28.97,28.97,28.93,28.96,15000.0,24.0122,24.0122,23.9791,24.0039,15000.0
2010-07-28 13:25:00,28.97,29.0,28.95,28.97,27900.0,24.0122,24.0371,23.9957,24.0122,27900.0
2010-07-28 13:30:00,28.97,28.98,28.89,28.97,33700.0,24.0122,24.0205,23.9459,24.0122,33700.0
2010-07-28 13:35:00,28.98,29.03,28.98,28.98,22000.0,24.0205,24.062,24.0205,24.0205,22000.0
2010-07-28 13:40:00,28.98,28.98,28.87,28.96,21700.0,24.0205,24.0205,23.9293,24.0039,21700.0
2010-07-28 13:45:00,28.96,28.98,28.91,28.98,16200.0,24.0039,24.0205,23.9625,24.0205,16200.0
2010-07-28 13:50:00,28.99,29.04,28.96,29.03,23300.0,24.0288,24.0703,24.0039,24.062,23300.0
2010-07-28 13:55:00,29.03,29.03,28.99,29.02,15300.0,24.062,24.062,24.0288,24.0537,15300.0
2010-07-28 14:00:00,29.02,29.03,28.91,28.93,36900.0,24.0537,24.062,23.9625,23.9791,36900.0
2010-07-28 14:05:00,28.93,29.0,28.92,28.96,27700.0,23.9791,24.0371,23.9708,24.0039,27700.0
2010-07-28 14:10:00,28.95,28.95,28.85,28.91,21500.0,23.9957,23.9957,23.9128,23.9625,21500.0
2010-07-28 14:15:00,28.91,28.92,28.73,28.73,31600.0,23.9625,23.9708,23.8133,23.8133,31600.0
2010-07-28 14:20:00,28.72,28.8,28.7,28.77,37000.0,23.805,23.8713,23.7884,23.8465,37000.0
2010-07-28 14:25:00,28.78,28.78,28.63,28.67,98000.0,23.8547,23.8547,23.7304,23.7636,98000.0
2010-07-28 14:30:00,28.67,28.73,28.66,28.67,77400.0,23.7636,23.8133,23.7553,23.7636,77400.0
2010-07-28 14:35:00,28.66,28.7,28.66,28.68,27600.0,23.7553,23.7884,23.7553,23.7719,27600.0
2010-07-28 14:40:00,28.68,28.69,28.61,28.61,15800.0,23.7719,23.7802,23.7138,23.7138,15800.0
2010-07-28 14:45:00,28.6,28.63,28.57,28.58,19800.0,23.7056,23.7304,23.6807,23.689,19800.0
2010-07-28 14:50:00,28.59,28.61,28.5,28.6,68700.0,23.6973,23.7138,23.6227,23.7056,68700.0
2010-07-28 14:55:00,28.6,28.62,28.54,28.57,24500.0,23.7056,23.7221,23.6558,23.6807,24500.0
2010-07-28 15:00:00,28.57,28.6,28.5,28.53,27500.0,23.6807,23.7056,23.6227,23.6475,27500.0
2010-07-28 15:05:00,28.52,28.54,28.44,28.44,26600.0,23.6392,23.6558,23.5729,23.5729,26600.0
2010-07-28 15:10:00,28.44,28.5,28.39,28.41,34900.0,23.5729,23.6227,23.5315,23.5481,34900.0
2010-07-28 15:15:00,28.41,28.47,28.39,28.44,25000.0,23.5481,23.5978,23.5315,23.5729,25000.0
2010-07-28 15:20:00,28.44,28.56,28.41,28.56,35300.0,23.5729,23.6724,23.5481,23.6724,35300.0
2010-07-28 15:25:00,28.55,28.57,28.51,28.54,40200.0,23.6641,23.6807,23.631,23.6558,40200.0
2010-07-28 15:30:00,28.54,28.67,28.54,28.62,53500.0,23.6558,23.7636,23.6558,23.7221,53500.0
2010-07-28 15:35:00,28.6,28.65,28.57,28.61,32500.0,23.7056,23.747,23.6807,23.7138,32500.0
2010-07-28 15:40:00,28.61,28.69,28.6,28.68,72800.0,23.7138,23.7802,23.7056,23.7719,72800.0
2010-07-28 15:45:00,28.68,28.72,28.62,28.7,60500.0,23.7719,23.805,23.7221,23.7884,60500.0
2010-07-28 15:50:00,28.7,28.71,28.63,28.66,67000.0,23.7884,23.7967,23.7304,23.7553,67000.0
2010-07-28 15:55:00,28.67,28.71,28.62,28.69,202200.0,23.7636,23.7967,23.7221,23.7802,202200.0
2010-07-29 09:30:00,29.33,29.39,29.22,29.31,48600.0,24.3106,24.3604,24.2194,24.294,48600.0
2010-07-29 09:35:00,29.33,29.5,29.21,29.48,79700.0,24.3106,24.4515,24.2112,24.435,79700.0
2010-07-29 09:40:00,29.47,29.5,29.38,29.45,22800.0,24.4267,24.4515,24.3521,24.4101,22800.0
2010-07-29 09:45:00,29.45,29.48,29.36,29.45,71900.0,24.4101,24.435,24.3355,24.4101,71900.0
2010-07-29 09:50:00,29.45,29.49,29.39,29.47,45600.0,24.4101,24.4432,24.3604,24.4267,45600.0
2010-07-29 09:55:00,29.47,29.49,29.41,29.47,42700.0,24.4267,24.4432,24.3769,24.4267,42700.0
2010-07-29 10:00:00,29.47,29.55,29.39,29.39,71600.0,24.4267,24.493,24.3604,24.3604,71600.0
2010-07-29 10:05:00,29.4,29.46,29.34,29.45,88500.0,24.3686,24.4184,24.3189,24.4101,88500.0
2010-07-29 10:10:00,29.45,29.57,29.44,29.51,60800.0,24.4101,24.5096,24.4018,24.4598,60800.0
2010-07-29 10:15:00,29.5,29.55,29.45,29.49,37100.0,24.4515,24.493,24.4101,24.4432,37100.0
2010-07-29 10:20:00,29.49,29.5,29.31,29.4,38300.0,24.4432,24.4515,24.294,24.3686,38300.0
2010-07-29 10:25:00,29.4,29.4,29.24,29.25,39800.0,24.3686,24.3686,24.236,24.2443,39800.0
2010-07-29 10:30:00,29.25,29.25,28.97,29.13,181300.0,24.2443,24.2443,24.0122,24.1449,181300.0
2010-07-29 10:35:00,29.13,29.17,28.95,28.97,58700.0,24.1449,24.178,23.9957,24.0122,58700.0
2010-07-29 10:40:00,28.95,28.97,28.86,28.96,21900.0,23.9957,24.0122,23.9211,24.0039,21900.0
2010-07-29 10:45:00,28.96,29.08,28.93,29.07,42000.0,24.0039,24.1034,23.9791,24.0951,42000.0
2010-07-29 10:50:00,29.08,29.08,28.98,29.05,51800.0,24.1034,24.1034,24.0205,24.0785,51800.0
2010-07-29 10:55:00,29.05,29.08,28.98,28.99,55500.0,24.0785,24.1034,24.0205,24.0288,55500.0
2010-07-29 11:00:00,28.99,29.01,28.95,28.99,19900.0,24.0288,24.0454,23.9957,24.0288,19900.0
2010-07-29 11:05:00,28.99,29.0,28.92,28.97,29300.0,24.0288,24.0371,23.9708,24.0122,29300.0
2010-07-29 11:10:00,28.96,29.0,28.92,28.95,21200.0,24.0039,24.0371,23.9708,23.9957,21200.0
2010-07-29 11:15:00,28.94,28.94,28.72,28.73,23000.0,23.9874,23.9874,23.805,23.8133,23000.0
2010-07-29 11:20:00,28.73,28.81,28.67,28.81,27500.0,23.8133,23.8796,23.7636,23.8796,27500.0
2010-07-29 11:25:00,28.81,28.82,28.6,28.6,47600.0,23.8796,23.8879,23.7056,23.7056,47600.0
2010-07-29 11:30:00,28.58,28.58,28.5,28.54,26600.0,23.689,23.689,23.6227,23.6558,26600.0
2010-07-29 11:35:00,28.55,28.66,28.47,28.65,28000.0,23.6641,23.7553,23.5978,23.747,28000.0
2010-07-29 11:40:00,28.65,28.68,28.44,28.45,59700.0,23.747,23.7719,23.5729,23.5812,59700.0
2010-07-29 11:45:00,28.45,28.51,28.41,28.5,20600.0,23.5812,23.631,23.5481,23.6227,20600.0
2010-07-29 11:50:00,28.5,28.53,28.41,28.44,17800.0,23.6227,23.6475,23.5481,23.5729,17800.0
2010-07-29 11:55:00,28.43,28.47,28.35,28.4,21200.0,23.5646,23.5978,23.4983,23.5398,21200.0
2010-07-29 12:00:00,28.41,28.43,28.28,28.38,30800.0,23.5481,23.5646,23.4403,23.5232,30800.0
2010-07-29 12:05:00,28.38,28.42,28.31,28.4,14700.0,23.5232,23.5564,23.4652,23.5398,14700.0
2010-07-29 12:10:00,28.41,28.53,28.41,28.53,9100.0,23.5481,23.6475,23.5481,23.6475,9100.0
2010-07-29 12:15:00,28.52,28.65,28.51,28.64,16700.0,23.6392,23.747,23.631,23.7387,16700.0
2010-07-29 12:20:00,28.64,28.65,28.56,28.57,10100.0,23.7387,23.747,23.6724,23.6807,10100.0
2010-07-29 12:25:00,28.56,28.57,28.47,28.54,19500.0,23.6724,23.6807,23.5978,23.6558,19500.0
2010-07-29 12:30:00,28.54,28.56,28.45,28.53,14800.0,23.6558,23.6724,23.5812,23.6475,14800.0
2010-07-29 12:35:00,28.52,28.55,28.42,28.44,13500.0,23.6392,23.6641,23.5564,23.5729,13500.0
2010-07-29 12:40:00,28.43,28.49,28.39,28.48,18300.0,23.5646,23.6144,23.5315,23.6061,18300.0
2010-07-29 12:45:00,28.46,28.48,28.37,28.39,16200.0,23.5895,23.6061,23.5149,23.5315,16200.0
2010-07-29 12:50:00,28.38,28.55,28.35,28.53,19900.0,23.5232,23.6641,23.4983,23.6475,19900.0
2010-07-29 12:55:00,28.52,28.6,28.5,28.59,9800.0,23.6392,23.7056,23.6227,23.6973,9800.0
2010-07-29 13:00:00,28.58,28.66,28.52,28.62,24500.0,23.689,23.7553,23.6392,23.7221,24500.0
2010-07-29 13:05:00,28.61,28.67,28.61,28.66,12800.0,23.7138,23.7636,23.7138,23.7553,12800.0
2010-07-29 13:10:00,28.65,28.74,28.56,28.72,20900.0,23.747,23.8216,23.6724,23.805,20900.0
2010-07-29 13:15:00,28.73,28.85,28.73,28.81,30600.0,23.8133,23.9128,23.8133,23.8796,30600.0
2010-07-29 13:20:00,28.82,28.83,28.64,28.64,12600.0,23.8879,23.8962,23.7387,23.7387,12600.0
2010-07-29 13:25:00,28.64,28.83,28.64,28.83,15100.0,23.7387,23.8962,23.7387,23.8962,15100.0
2010-07-29 13:30:00,28.82,28.86,28.78,28.78,16900.0,23.8879,23.9211,23.8547,23.8547,16900.0
2010-07-29 13:35:00,28.78,28.88,28.75,28.87,10600.0,23.8547,23.9376,23.8299,23.9293,10600.0
2010-07-29 13:40:00,28.87,28.89,28.83,28.89,12000.0,23.9293,23.9459,23.8962,23.9459,12000.0
2010-07-29 13:45:00,28.9,28.91,28.84,28.87,10900.0,23.9542,23.9625,23.9045,23.9293,10900.0
2010-07-29 13:50:00,28.89,28.91,28.83,28.86,15500.0,23.9459,23.9625,23.8962,23.9211,15500.0
2010-07-29 13:55:00,28.86,28.86,28.81,28.81,7500.0,23.9211,23.9211,23.8796,23.8796,7500.0
2010-07-29 14:00:00,28.81,28.87,28.75,28.76,20300.0,23.8796,23.9293,23.8299,23.8382,20300.0
2010-07-29 14:05:00,28.75,28.76,28.71,28.76,14100.0,23.8299,23.8382,23.7967,23.8382,14100.0
2010-07-29 14:10:00,28.75,28.86,28.7,28.86,13000.0,23.8299,23.9211,23.7884,23.9211,13000.0
2010-07-29 14:15:00,28.85,28.88,28.81,28.88,13200.0,23.9128,23.9376,23.8796,23.9376,13200.0
2010-07-29 14:20:00,28.89,28.95,28.88,28.91,21000.0,23.9459,23.9957,23.9376,23.9625,21000.0
2010-07-29 14:25:00,28.9,28.94,28.87,28.93,42200.0,23.9542,23.9874,23.9293,23.9791,42200.0
2010-07-29 14:30:00,28.95,29.0,28.89,28.89,20700.0,23.9957,24.0371,23.9459,23.9459,20700.0
2010-07-29 14:35:00,28.89,29.08,28.89,29.07,22200.0,23.9459,24.1034,23.9459,24.0951,22200.0
2010-07-29 14:40:00,29.05,29.15,29.03,29.04,41900.0,24.0785,24.1614,24.062,24.0703,41900.0
2010-07-29 14:45:00,29.03,29.14,29.03,29.13,21400.0,24.062,24.1531,24.062,24.1449,21400.0
2010-07-29 14:50:00,29.13,29.19,29.08,29.1,25500.0,24.1449,24.1946,24.1034,24.12,25500.0
2010-07-29 14:55:00,29.11,29.11,29.0,29.09,34400.0,24.1283,24.1283,24.0371,24.1117,34400.0
2010-07-29 15:00:00,29.09,29.1,28.98,29.01,34700.0,24.1117,24.12,24.0205,24.0454,34700.0
2010-07-29 15:05:00,29.02,29.08,28.97,29.01,34000.0,24.0537,24.1034,24.0122,24.0454,34000.0
2010-07-29 15:10:00,29.02,29.15,29.01,29.13,49200.0,24.0537,24.1614,24.0454,24.1449,49200.0
2010-07-29 15:15:00,29.14,29.21,29.11,29.18,38600.0,24.1531,24.2112,24.1283,24.1863,38600.0
2010-07-29 15:20:00,29.19,29.19,29.12,29.18,51200.0,24.1946,24.1946,24.1366,24.1863,51200.0
2010-07-29 15:25:00,29.19,29.2,29.12,29.15,26100.0,24.1946,24.2029,24.1366,24.1614,26100.0
2010-07-29 15:30:00,29.15,29.2,29.01,29.08,44800.0,24.1614,24.2029,24.0454,24.1034,44800.0
2010-07-29 15:35:00,29.09,29.17,29.06,29.07,51000.0,24.1117,24.178,24.0868,24.0951,51000.0
2010-07-29 15:40:00,29.07,29.08,28.93,29.06,74800.0,24.0951,24.1034,23.9791,24.0868,74800.0
2010-07-29 15:45:00,29.06,29.08,28.85,28.92,100800.0,24.0868,24.1034,23.9128,23.9708,100800.0
2010-07-29 15:50:00,28.94,29.0,28.93,29.0,85200.0,23.9874,24.0371,23.9791,24.0371,85200.0
2010-07-29 15:55:00,29.0,29.06,28.98,29.02,179200.0,24.0371,24.0868,24.0205,24.0537,179200.0
2010-07-30 09:30:00,28.31,28.42,28.19,28.31,66500.0,23.4652,23.5564,23.3657,23.4652,66500.0
2010-07-30 09:35:00,28.29,28.33,28.07,28.23,77300.0,23.4486,23.4818,23.2663,23.3989,77300.0
2010-07-30 09:40:00,28.2,28.49,28.18,28.44,59200.0,23.374,23.6144,23.3574,23.5729,59200.0
2010-07-30 09:45:00,28.43,28.56,28.41,28.47,25300.0,23.5646,23.6724,23.5481,23.5978,25300.0
2010-07-30 09:50:00,28.42,28.58,28.41,28.55,14500.0,23.5564,23.689,23.5481,23.6641,14500.0
2010-07-30 09:55:00,28.52,28.86,28.52,28.73,37200.0,23.6392,23.9211,23.6392,23.8133,37200.0
2010-07-30 10:00:00,28.71,28.95,28.71,28.92,23700.0,23.7967,23.9957,23.7967,23.9708,23700.0
2010-07-30 10:05:00,28.92,28.93,28.71,28.71,16100.0,23.9708,23.9791,23.7967,23.7967,16100.0
2010-07-30 10:10:00,28.71,28.72,28.66,28.68,14900.0,23.7967,23.805,23.7553,23.7719,14900.0
2010-07-30 10:15:00,28.69,28.69,28.51,28.55,39200.0,23.7802,23.7802,23.631,23.6641,39200.0
2010-07-30 10:20:00,28.51,28.65,28.47,28.47,12700.0,23.631,23.747,23.5978,23.5978,12700.0
2010-07-30 10:25:00,28.46,28.6,28.45,28.58,12800.0,23.5895,23.7056,23.5812,23.689,12800.0
2010-07-30 10:30:00,28.57,28.82,28.57,28.77,38000.0,23.6807,23.8879,23.6807,23.8465,38000.0
2010-07-30 10:35:00,28.79,28.92,28.79,28.89,23900.0,23.863,23.9708,23.863,23.9459,23900.0
2010-07-30 10:40:00,28.88,29.02,28.88,28.99,46700.0,23.9376,24.0537,23.9376,24.0288,46700.0
2010-07-30 10:45:00,28.99,29.12,28.99,29.05,32600.0,24.0288,24.1366,24.0288,24.0785,32600.0
2010-07-30 10:50:00,29.05,29.06,28.83,28.84,36400.0,24.0785,24.0868,23.8962,23.9045,36400.0
2010-07-30 10:55:00,28.84,29.05,28.84,29.05,21100.0,23.9045,24.0785,23.9045,24.0785,21100.0
2010-07-30 11:00:00,29.03,29.14,28.97,29.11,22800.0,24.062,24.1531,24.0122,24.1283,22800.0
2010-07-30 11:05:00,29.11,29.13,29.05,29.08,14900.0,24.1283,24.1449,24.0785,24.1034,14900.0
2010-07-30 11:10:00,29.04,29.05,28.84,28.91,45400.0,24.0703,24.0785,23.9045,23.9625,45400.0
2010-07-30 11:15:00,28.9,28.92,28.86,28.86,6300.0,23.9542,23.9708,23.9211,23.9211,6300.0
2010-07-30 11:20:00,28.87,28.88,28.78,28.81,14800.0,23.9293,23.9376,23.8547,23.8796,14800.0
2010-07-30 11:25:00,28.81,28.86,28.78,28.79,4900.0,23.8796,23.9211,23.8547,23.863,4900.0
2010-07-30 11:30:00,28.79,28.85,28.73,28.75,9200.0,23.863,23.9128,23.8133,23.8299,9200.0
2010-07-30 11:35:00,28.76,28.92,28.74,28.92,13400.0,23.8382,23.9708,23.8216,23.9708,13400.0
2010-07-30 11:40:00,28.93,28.96,28.79,28.82,28800.0,23.9791,24.0039,23.863,23.8879,28800.0
2010-07-30 11:45:00,28.83,28.93,28.83,28.84,20400.0,23.8962,23.9791,23.8962,23.9045,20400.0
2010-07-30 11:50:00,28.85,28.99,28.85,28.95,4000.0,23.9128,24.0288,23.9128,23.9957,4000.0
2010-07-30 11:55:00,28.92,28.92,28.82,28.83,25100.0,23.9708,23.9708,23.8879,23.8962,25100.0
2010-07-30 12:00:00,28.83,28.85,28.79,28.79,24700.0,23.8962,23.9128,23.863,23.863,24700.0
2010-07-30 12:05:00,28.79,28.85,28.79,28.84,13800.0,23.863,23.9128,23.863,23.9045,13800.0
2010-07-30 12:10:00,28.83,28.83,28.73,28.83,13100.0,23.8962,23.8962,23.8133,23.8962,13100.0
2010-07-30 12:15:00,28.81,28.82,28.71,28.76,14200.0,23.8796,23.8879,23.7967,23.8382,14200.0
2010-07-30 12:20:00,28.76,28.83,28.74,28.78,10600.0,23.8382,23.8962,23.8216,23.8547,10600.0
2010-07-30 12:25:00,28.81,28.85,28.8,28.81,10700.0,23.8796,23.9128,23.8713,23.8796,10700.0
2010-07-30 12:30:00,28.8,28.8,28.71,28.75,8400.0,23.8713,23.8713,23.7967,23.8299,8400.0
2010-07-30 12:35:00,28.76,28.8,28.73,28.74,6900.0,23.8382,23.8713,23.8133,23.8216,6900.0
2010-07-30 12:40:00,28.76,28.81,28.76,28.8,8700.0,23.8382,23.8796,23.8382,23.8713,8700.0
2010-07-30 12:45:00,28.81,28.85,28.78,28.82,5600.0,23.8796,23.9128,23.8547,23.8879,5600.0
2010-07-30 12:50:00,28.83,28.83,28.79,28.82,5000.0,23.8962,23.8962,23.863,23.8879,5000.0
2010-07-30 12:55:00,28.83,28.84,28.79,28.8,16700.0,23.8962,23.9045,23.863,23.8713,16700.0
2010-07-30 13:00:00,28.8,28.84,28.76,28.77,23300.0,23.8713,23.9045,23.8382,23.8465,23300.0
2010-07-30 13:05:00,28.77,28.81,28.76,28.81,13300.0,23.8465,23.8796,23.8382,23.8796,13300.0
2010-07-30 13:10:00,28.81,28.81,28.7,28.74,13000.0,23.8796,23.8796,23.7884,23.8216,13000.0
2010-07-30 13:15:00,28.74,28.77,28.62,28.67,16900.0,23.8216,23.8465,23.7221,23.7636,16900.0
2010-07-30 13:20:00,28.68,28.72,28.64,28.7,17800.0,23.7719,23.805,23.7387,23.7884,17800.0
2010-07-30 13:25:00,28.7,28.84,28.7,28.81,73100.0,23.7884,23.9045,23.7884,23.8796,73100.0
2010-07-30 13:30:00,28.8,28.85,28.78,28.82,62100.0,23.8713,23.9128,23.8547,23.8879,62100.0
2010-07-30 13:35:00,28.82,28.82,28.7,28.76,27900.0,23.8879,23.8879,23.7884,23.8382,27900.0
2010-07-30 13:40:00,28.76,28.8,28.75,28.75,11100.0,23.8382,23.8713,23.8299,23.8299,11100.0
2010-07-30 13:45:00,28.75,28.78,28.73,28.75,13700.0,23.8299,23.8547,23.8133,23.8299,13700.0
2010-07-30 13:50:00,28.76,28.76,28.65,28.65,14300.0,23.8382,23.8382,23.747,23.747,14300.0
2010-07-30 13:55:00,28.63,28.63,28.47,28.52,39400.0,23.7304,23.7304,23.5978,23.6392,39400.0
2010-07-30 14:00:00,28.51,28.57,28.5,28.53,15700.0,23.631,23.6807,23.6227,23.6475,15700.0
2010-07-30 14:05:00,28.52,28.61,28.52,28.59,8900.0,23.6392,23.7138,23.6392,23.6973,8900.0
2010-07-30 14:10:00,28.61,28.72,28.6,28.7,24000.0,23.7138,23.805,23.7056,23.7884,24000.0
2010-07-30 14:15:00,28.69,28.81,28.69,28.77,17000.0,23.7802,23.8796,23.7802,23.8465,17000.0
2010-07-30 14:20:00,28.78,28.83,28.77,28.8,22000.0,23.8547,23.8962,23.8465,23.8713,22000.0
2010-07-30 14:25:00,28.79,28.81,28.74,28.76,15800.0,23.863,23.8796,23.8216,23.8382,15800.0
2010-07-30 14:30:00,28.77,28.82,28.73,28.77,13400.0,23.8465,23.8879,23.8133,23.8465,13400.0
2010-07-30 14:35:00,28.77,28.77,28.7,28.7,11500.0,23.8465,23.8465,23.7884,23.7884,11500.0
2010-07-30 14:40:00,28.71,28.79,28.68,28.76,26500.0,23.7967,23.863,23.7719,23.8382,26500.0
2010-07-30 14:45:00,28.78,28.78,28.71,28.74,17500.0,23.8547,23.8547,23.7967,23.8216,17500.0
2010-07-30 14:50:00,28.74,28.77,28.69,28.7,22600.0,23.8216,23.8465,23.7802,23.7884,22600.0
2010-07-30 14:55:00,28.7,28.71,28.64,28.68,21800.0,23.7884,23.7967,23.7387,23.7719,21800.0
2010-07-30 15:00:00,28.68,28.71,28.62,28.64,25600.0,23.7719,23.7967,23.7221,23.7387,25600.0
2010-07-30 15:05:00,28.63,28.74,28.63,28.74,28800.0,23.7304,23.8216,23.7304,23.8216,28800.0
2010-07-30 15:10:00,28.74,28.8,28.74,28.77,35500.0,23.8216,23.8713,23.8216,23.8465,35500.0
2010-07-30 15:15:00,28.78,28.84,28.78,28.82,40300.0,23.8547,23.9045,23.8547,23.8879,40300.0
2010-07-30 15:20:00,28.84,28.92,28.77,28.89,46000.0,23.9045,23.9708,23.8465,23.9459,46000.0
2010-07-30 15:25:00,28.9,28.95,28.77,28.86,49500.0,23.9542,23.9957,23.8465,23.9211,49500.0
2010-07-30 15:30:00,28.86,28.93,28.78,28.84,60000.0,23.9211,23.9791,23.8547,23.9045,60000.0
2010-07-30 15:35:00,28.84,28.89,28.76,28.79,53200.0,23.9045,23.9459,23.8382,23.863,53200.0
2010-07-30 15:40:00,28.78,28.85,28.77,28.84,40100.0,23.8547,23.9128,23.8465,23.9045,40100.0
2010-07-30 15:45:00,28.86,28.94,28.81,28.87,85800.0,23.9211,23.9874,23.8796,23.9293,85800.0
2010-07-30 15:50:00,28.86,28.92,28.83,28.91,114200.0,23.9211,23.9708,23.8962,23.9625,114200.0
2010-07-30 15:55:00,28.91,28.94,28.84,28.86,163400.0,23.9625,23.9874,23.9045,23.9211,163400.0
2010-08-02 09:30:00,29.56,29.56,29.43,29.55,64200.0,24.5013,24.5013,24.3935,24.493,64200.0
2010-08-02 09:35:00,29.55,29.63,29.41,29.43,29400.0,24.493,24.5593,24.3769,24.3935,29400.0
2010-08-02 09:40:00,29.4,29.48,29.3,29.48,17100.0,24.3686,24.435,24.2858,24.435,17100.0
2010-08-02 09:45:00,29.5,29.53,29.39,29.47,11200.0,24.4515,24.4764,24.3604,24.4267,11200.0
2010-08-02 09:50:00,29.47,29.55,29.44,29.44,6400.0,24.4267,24.493,24.4018,24.4018,6400.0
2010-08-02 09:55:00,29.44,29.49,29.42,29.42,10100.0,24.4018,24.4432,24.3852,24.3852,10100.0
2010-08-02 10:00:00,29.45,29.62,29.45,29.57,36300.0,24.4101,24.551,24.4101,24.5096,36300.0
2010-08-02 10:05:00,29.58,29.61,29.47,29.6,57500.0,24.5178,24.5427,24.4267,24.5344,57500.0
2010-08-02 10:10:00,29.6,29.77,29.6,29.72,24400.0,24.5344,24.6753,24.5344,24.6339,24400.0
2010-08-02 10:15:00,29.73,29.78,29.7,29.7,19700.0,24.6422,24.6836,24.6173,24.6173,19700.0
2010-08-02 10:20:00,29.7,29.78,29.69,29.74,49200.0,24.6173,24.6836,24.609,24.6505,49200.0
2010-08-02 10:25:00,29.73,29.78,29.73,29.77,17000.0,24.6422,24.6836,24.6422,24.6753,17000.0
2010-08-02 10:30:00,29.78,29.82,29.73,29.77,27200.0,24.6836,24.7168,24.6422,24.6753,27200.0
2010-08-02 10:35:00,29.77,29.91,29.75,29.89,45800.0,24.6753,24.7914,24.6587,24.7748,45800.0
2010-08-02 10:40:00,29.88,29.94,29.84,29.93,19100.0,24.7665,24.8162,24.7333,24.8079,19100.0
2010-08-02 10:45:00,29.93,29.97,29.85,29.86,13400.0,24.8079,24.8411,24.7416,24.7499,13400.0
2010-08-02 10:50:00,29.87,29.9,29.83,29.89,25000.0,24.7582,24.7831,24.7251,24.7748,25000.0
2010-08-02 10:55:00,29.89,29.93,29.86,29.93,19900.0,24.7748,24.8079,24.7499,24.8079,19900.0
2010-08-02 11:00:00,29.95,29.95,29.87,29.89,11800.0,24.8245,24.8245,24.7582,24.7748,11800.0
2010-08-02 11:05:00,29.9,29.9,29.78,29.82,17600.0,24.7831,24.7831,24.6836,24.7168,17600.0
2010-08-02 11:10:00,29.84,29.84,29.77,29.79,22300.0,24.7333,24.7333,24.6753,24.6919,22300.0
2010-08-02 11:15:00,29.79,29.85,29.79,29.85,10600.0,24.6919,24.7416,24.6919,24.7416,10600.0
2010-08-02 11:20:00,29.86,29.91,29.85,29.9,10000.0,24.7499,24.7914,24.7416,24.7831,10000.0
2010-08-02 11:25:00,29.91,29.96,29.85,29.88,14900.0,24.7914,24.8328,24.7416,24.7665,14900.0
2010-08-02 11:30:00,29.89,29.99,29.89,29.96,21600.0,24.7748,24.8577,24.7748,24.8328,21600.0
2010-08-02 11:35:00,29.97,29.99,29.95,29.98,11600.0,24.8411,24.8577,24.8245,24.8494,11600.0
2010-08-02 11:40:00,29.98,29.99,29.83,29.84,23500.0,24.8494,24.8577,24.7251,24.7333,23500.0
2010-08-02 11:45:00,29.84,29.9,29.84,29.89,16200.0,24.7333,24.7831,24.7333,24.7748,16200.0
2010-08-02 11:50:00,29.89,29.95,29.89,29.94,21100.0,24.7748,24.8245,24.7748,24.8162,21100.0
2010-08-02 11:55:00,29.92,29.93,29.89,29.89,8700.0,24.7997,24.8079,24.7748,24.7748,8700.0
2010-08-02 12:00:00,29.9,29.9,29.84,29.87,16300.0,24.7831,24.7831,24.7333,24.7582,16300.0
2010-08-02 12:05:00,29.88,29.92,29.88,29.9,4200.0,24.7665,24.7997,24.7665,24.7831,4200.0
2010-08-02 12:10:00,29.89,29.9,29.83,29.86,22300.0,24.7748,24.7831,24.7251,24.7499,22300.0
2010-08-02 12:15:00,29.85,29.9,29.75,29.79,35400.0,24.7416,24.7831,24.6587,24.6919,35400.0
2010-08-02 12:20:00,29.79,29.79,29.74,29.74,11900.0,24.6919,24.6919,24.6505,24.6505,11900.0
2010-08-02 12:25:00,29.74,29.75,29.65,29.65,14700.0,24.6505,24.6587,24.5759,24.5759,14700.0
2010-08-02 12:30:00,29.65,29.65,29.59,29.59,35600.0,24.5759,24.5759,24.5261,24.5261,35600.0
2010-08-02 12:35:00,29.59,29.59,29.56,29.58,12800.0,24.5261,24.5261,24.5013,24.5178,12800.0
2010-08-02 12:40:00,29.58,29.58,29.53,29.53,23300.0,24.5178,24.5178,24.4764,24.4764,23300.0
2010-08-02 12:45:00,29.53,29.54,29.47,29.47,22300.0,24.4764,24.4847,24.4267,24.4267,22300.0
2010-08-02 12:50:00,29.48,29.68,29.47,29.68,10300.0,24.435,24.6007,24.4267,24.6007,10300.0
2010-08-02 12:55:00,29.69,29.7,29.58,29.58,3700.0,24.609,24.6173,24.5178,24.5178,3700.0
2010-08-02 13:00:00,29.6,29.71,29.6,29.67,4600.0,24.5344,24.6256,24.5344,24.5924,4600.0
2010-08-02 13:05:00,29.68,29.68,29.63,29.63,2200.0,24.6007,24.6007,24.5593,24.5593,2200.0
2010-08-02 13:10:00,29.63,29.74,29.62,29.69,8400.0,24.5593,24.6505,24.551,24.609,8400.0
2010-08-02 13:15:00,29.69,29.69,29.65,29.68,1800.0,24.609,24.609,24.5759,24.6007,1800.0
2010-08-02 13:20:00,29.68,29.75,29.68,29.72,5100.0,24.6007,24.6587,24.6007,24.6339,5100.0
2010-08-02 13:25:00,29.71,29.71,29.68,29.68,7900.0,24.6256,24.6256,24.6007,24.6007,7900.0
2010-08-02 13:30:00,29.68,29.68,29.6,29.65,15900.0,24.6007,24.6007,24.5344,24.5759,15900.0
2010-08-02 13:35:00,29.66,29.7,29.64,29.66,9900.0,24.5842,24.6173,24.5676,24.5842,9900.0
2010-08-02 13:40:00,29.66,29.72,29.66,29.68,6700.0,24.5842,24.6339,24.5842,24.6007,6700.0
2010-08-02 13:45:00,29.69,29.7,29.67,29.67,8900.0,24.609,24.6173,24.5924,24.5924,8900.0
2010-08-02 13:50:00,29.65,29.7,29.63,29.7,3900.0,24.5759,24.6173,24.5593,24.6173,3900.0
2010-08-02 13:55:00,29.7,29.73,29.66,29.66,3800.0,24.6173,24.6422,24.5842,24.5842,3800.0
2010-08-02 14:00:00,29.65,29.71,29.65,29.68,7200.0,24.5759,24.6256,24.5759,24.6007,7200.0
2010-08-02 14:05:00,29.68,29.71,29.63,29.66,49100.0,24.6007,24.6256,24.5593,24.5842,49100.0
2010-08-02 14:10:00,29.67,29.78,29.66,29.78,7400.0,24.5924,24.6836,24.5842,24.6836,7400.0
2010-08-02 14:15:00,29.78,29.8,29.68,29.71,12500.0,24.6836,24.7002,24.6007,24.6256,12500.0
2010-08-02 14:20:00,29.71,29.71,29.64,29.68,7600.0,24.6256,24.6256,24.5676,24.6007,7600.0
2010-08-02 14:25:00,29.71,29.71,29.67,29.67,3300.0,24.6256,24.6256,24.5924,24.5924,3300.0
2010-08-02 14:30:00,29.67,29.79,29.66,29.79,11300.0,24.5924,24.6919,24.5842,24.6919,11300.0
2010-08-02 14:35:00,29.79,29.85,29.77,29.84,8600.0,24.6919,24.7416,24.6753,24.7333,8600.0
2010-08-02 14:40:00,29.82,29.83,29.75,29.75,22900.0,24.7168,24.7251,24.6587,24.6587,22900.0
2010-08-02 14:45:00,29.76,29.77,29.71,29.74,24600.0,24.667,24.6753,24.6256,24.6505,24600.0
2010-08-02 14:50:00,29.75,29.8,29.73,29.74,21600.0,24.6587,24.7002,24.6422,24.6505,21600.0
2010-08-02 14:55:00,29.74,29.84,29.74,29.81,10900.0,24.6505,24.7333,24.6505,24.7085,10900.0
2010-08-02 15:00:00,29.81,29.83,29.74,29.74,11400.0,24.7085,24.7251,24.6505,24.6505,11400.0
2010-08-02 15:05:00,29.75,29.82,29.74,29.82,24100.0,24.6587,24.7168,24.6505,24.7168,24100.0
2010-08-02 15:10:00,29.83,29.84,29.76,29.79,17500.0,24.7251,24.7333,24.667,24.6919,17500.0
2010-08-02 15:15:00,29.78,29.87,29.78,29.87,22300.0,24.6836,24.7582,24.6836,24.7582,22300.0
2010-08-02 15:20:00,29.87,29.93,29.86,29.91,57900.0,24.7582,24.8079,24.7499,24.7914,57900.0
2010-08-02 15:25:00,29.91,29.92,29.84,29.88,64700.0,24.7914,24.7997,24.7333,24.7665,64700.0
2010-08-02 15:30:00,29.88,29.89,29.83,29.89,49600.0,24.7665,24.7748,24.7251,24.7748,49600.0
2010-08-02 15:35:00,29.89,29.92,29.85,29.85,59900.0,24.7748,24.7997,24.7416,24.7416,59900.0
2010-08-02 15:40:00,29.85,29.9,29.8,29.89,43300.0,24.7416,24.7831,24.7002,24.7748,43300.0
2010-08-02 15:45:00,29.9,29.91,29.81,29.83,76600.0,24.7831,24.7914,24.7085,24.7251,76600.0
2010-08-02 15:50:00,29.83,29.93,29.79,29.91,111700.0,24.7251,24.8079,24.6919,24.7914,111700.0
2010-08-02 15:55:00,29.9,29.9,29.85,29.86,172300.0,24.7831,24.7831,24.7416,24.7499,172300.0
2010-08-03 09:30:00,29.5,29.53,29.41,29.53,34600.0,24.4515,24.4764,24.3769,24.4764,34600.0
2010-08-03 09:35:00,29.52,29.53,29.35,29.43,35800.0,24.4681,24.4764,24.3272,24.3935,35800.0
2010-08-03 09:40:00,29.43,29.45,29.25,29.25,32600.0,24.3935,24.4101,24.2443,24.2443,32600.0
2010-08-03 09:45:00,29.24,29.27,29.12,29.17,41600.0,24.236,24.2609,24.1366,24.178,41600.0
2010-08-03 09:50:00,29.17,29.18,29.02,29.02,56100.0,24.178,24.1863,24.0537,24.0537,56100.0
2010-08-03 09:55:00,29.04,29.08,28.97,29.03,33100.0,24.0703,24.1034,24.0122,24.062,33100.0
2010-08-03 10:00:00,29.03,29.03,28.8,28.86,88800.0,24.062,24.062,23.8713,23.9211,88800.0
2010-08-03 10:05:00,28.85,28.9,28.74,28.75,39800.0,23.9128,23.9542,23.8216,23.8299,39800.0
2010-08-03 10:10:00,28.75,28.75,28.61,28.66,92800.0,23.8299,23.8299,23.7138,23.7553,92800.0
2010-08-03 10:15:00,28.66,28.93,28.62,28.92,82000.0,23.7553,23.9791,23.7221,23.9708,82000.0
2010-08-03 10:20:00,28.9,28.93,28.86,28.89,30900.0,23.9542,23.9791,23.9211,23.9459,30900.0
2010-08-03 10:25:00,28.88,28.96,28.84,28.91,20000.0,23.9376,24.0039,23.9045,23.9625,20000.0
2010-08-03 10:30:00,28.91,28.95,28.81,28.95,37200.0,23.9625,23.9957,23.8796,23.9957,37200.0
2010-08-03 10:35:00,28.94,28.98,28.94,28.94,19900.0,23.9874,24.0205,23.9874,23.9874,19900.0
2010-08-03 10:40:00,28.94,29.13,28.94,29.13,46400.0,23.9874,24.1449,23.9874,24.1449,46400.0
2010-08-03 10:45:00,29.13,29.39,29.13,29.29,163600.0,24.1449,24.3604,24.1449,24.2775,163600.0
2010-08-03 10:50:00,29.29,29.34,29.22,29.22,26900.0,24.2775,24.3189,24.2194,24.2194,26900.0
2010-08-03 10:55:00,29.21,29.22,29.14,29.19,35300.0,24.2112,24.2194,24.1531,24.1946,35300.0
2010-08-03 11:00:00,29.21,29.23,29.16,29.2,13700.0,24.2112,24.2277,24.1697,24.2029,13700.0
2010-08-03 11:05:00,29.19,29.23,29.17,29.23,9300.0,24.1946,24.2277,24.178,24.2277,9300.0
2010-08-03 11:10:00,29.21,29.21,29.07,29.09,27500.0,24.2112,24.2112,24.0951,24.1117,27500.0
2010-08-03 11:15:00,29.09,29.18,29.07,29.16,23300.0,24.1117,24.1863,24.0951,24.1697,23300.0
2010-08-03 11:20:00,29.17,29.2,29.11,29.11,11500.0,24.178,24.2029,24.1283,24.1283,11500.0
2010-08-03 11:25:00,29.1,29.1,29.03,29.05,10300.0,24.12,24.12,24.062,24.0785,10300.0
2010-08-03 11:30:00,29.07,29.13,29.05,29.12,15600.0,24.0951,24.1449,24.0785,24.1366,15600.0
2010-08-03 11:35:00,29.13,29.23,29.12,29.23,16800.0,24.1449,24.2277,24.1366,24.2277,16800.0
2010-08-03 11:40:00,29.23,29.3,29.17,29.17,16400.0,24.2277,24.2858,24.178,24.178,16400.0
2010-08-03 11:45:00,29.18,29.19,29.14,29.14,12400.0,24.1863,24.1946,24.1531,24.1531,12400.0
2010-08-03 11:50:00,29.14,29.17,29.13,29.17,12400.0,24.1531,24.178,24.1449,24.178,12400.0
2010-08-03 11:55:00,29.18,29.18,29.15,29.15,4300.0,24.1863,24.1863,24.1614,24.1614,4300.0
2010-08-03 12:00:00,29.14,29.14,29.06,29.08,7100.0,24.1531,24.1531,24.0868,24.1034,7100.0
2010-08-03 12:05:00,29.08,29.11,29.07,29.11,2600.0,24.1034,24.1283,24.0951,24.1283,2600.0
2010-08-03 12:10:00,29.11,29.12,29.05,29.06,8200.0,24.1283,24.1366,24.0785,24.0868,8200.0
2010-08-03 12:15:00,29.04,29.04,28.95,28.98,16400.0,24.0703,24.0703,23.9957,24.0205,16400.0
2010-08-03 12:20:00,29.0,29.03,28.98,29.03,7500.0,24.0371,24.062,24.0205,24.062,7500.0
2010-08-03 12:25:00,29.03,29.03,28.87,28.89,19200.0,24.062,24.062,23.9293,23.9459,19200.0
2010-08-03 12:30:00,28.89,28.97,28.88,28.92,23300.0,23.9459,24.0122,23.9376,23.9708,23300.0
2010-08-03 12:35:00,28.92,28.95,28.9,28.95,22200.0,23.9708,23.9957,23.9542,23.9957,22200.0
2010-08-03 12:40:00,28.96,28.98,28.93,28.93,16300.0,24.0039,24.0205,23.9791,23.9791,16300.0
2010-08-03 12:45:00,28.93,29.03,28.92,29.01,12500.0,23.9791,24.062,23.9708,24.0454,12500.0
2010-08-03 12:50:00,29.02,29.04,28.99,29.04,3800.0,24.0537,24.0703,24.0288,24.0703,3800.0
2010-08-03 12:55:00,29.04,29.12,29.03,29.06,14200.0,24.0703,24.1366,24.062,24.0868,14200.0
2010-08-03 13:00:00,29.06,29.07,28.96,29.02,12500.0,24.0868,24.0951,24.0039,24.0537,12500.0
2010-08-03 13:05:00,29.02,29.02,28.97,28.99,20000.0,24.0537,24.0537,24.0122,24.0288,20000.0
2010-08-03 13:10:00,28.99,29.04,28.98,29.04,11700.0,24.0288,24.0703,24.0205,24.0703,11700.0
2010-08-03 13:15:00,29.06,29.06,28.98,29.01,20700.0,24.0868,24.0868,24.0205,24.0454,20700.0
2010-08-03 13:20:00,29.01,29.06,28.99,29.06,7700.0,24.0454,24.0868,24.0288,24.0868,7700.0
2010-08-03 13:25:00,29.06,29.12,29.06,29.09,9800.0,24.0868,24.1366,24.0868,24.1117,9800.0
2010-08-03 13:30:00,29.08,29.14,29.07,29.13,8800.0,24.1034,24.1531,24.0951,24.1449,8800.0
2010-08-03 13:35:00,29.13,29.14,29.1,29.11,15500.0,24.1449,24.1531,24.12,24.1283,15500.0
2010-08-03 13:40:00,29.11,29.13,29.09,29.12,7100.0,24.1283,24.1449,24.1117,24.1366,7100.0
2010-08-03 13:45:00,29.12,29.2,29.1,29.15,29700.0,24.1366,24.2029,24.12,24.1614,29700.0
2010-08-03 13:50:00,29.16,29.25,29.15,29.25,25100.0,24.1697,24.2443,24.1614,24.2443,25100.0
2010-08-03 13:55:00,29.24,29.26,29.19,29.22,11200.0,24.236,24.2526,24.1946,24.2194,11200.0
2010-08-03 14:00:00,29.23,29.24,29.12,29.15,18600.0,24.2277,24.236,24.1366,24.1614,18600.0
2010-08-03 14:05:00,29.15,29.25,29.15,29.24,9800.0,24.1614,24.2443,24.1614,24.236,9800.0
2010-08-03 14:10:00,29.25,29.27,29.22,29.27,51900.0,24.2443,24.2609,24.2194,24.2609,51900.0
2010-08-03 14:15:00,29.28,29.35,29.28,29.31,38100.0,24.2692,24.3272,24.2692,24.294,38100.0
2010-08-03 14:20:00,29.34,29.39,29.31,29.36,46200.0,24.3189,24.3604,24.294,24.3355,46200.0
2010-08-03 14:25:00,29.37,29.38,29.34,29.38,19900.0,24.3438,24.3521,24.3189,24.3521,19900.0
2010-08-03 14:30:00,29.38,29.38,29.33,29.38,8000.0,24.3521,24.3521,24.3106,24.3521,8000.0
2010-08-03 14:35:00,29.38,29.39,29.3,29.3,35400.0,24.3521,24.3604,24.2858,24.2858,35400.0
2010-08-03 14:40:00,29.3,29.32,29.22,29.22,34200.0,24.2858,24.3023,24.2194,24.2194,34200.0
2010-08-03 14:45:00,29.24,29.29,29.23,29.23,39400.0,24.236,24.2775,24.2277,24.2277,39400.0
2010-08-03 14:50:00,29.22,29.28,29.2,29.26,34600.0,24.2194,24.2692,24.2029,24.2526,34600.0
2010-08-03 14:55:00,29.26,29.27,29.2,29.23,38700.0,24.2526,24.2609,24.2029,24.2277,38700.0
2010-08-03 15:00:00,29.23,29.25,29.17,29.17,43100.0,24.2277,24.2443,24.178,24.178,43100.0
2010-08-03 15:05:00,29.18,29.21,29.16,29.2,34400.0,24.1863,24.2112,24.1697,24.2029,34400.0
2010-08-03 15:10:00,29.21,29.27,29.2,29.22,21500.0,24.2112,24.2609,24.2029,24.2194,21500.0
2010-08-03 15:15:00,29.22,29.23,29.18,29.18,18200.0,24.2194,24.2277,24.1863,24.1863,18200.0
2010-08-03 15:20:00,29.17,29.18,29.11,29.11,15500.0,24.178,24.1863,24.1283,24.1283,15500.0
2010-08-03 15:25:00,29.11,29.15,29.09,29.14,10300.0,24.1283,24.1614,24.1117,24.1531,10300.0
2010-08-03 15:30:00,29.13,29.2,29.13,29.17,23300.0,24.1449,24.2029,24.1449,24.178,23300.0
2010-08-03 15:35:00,29.17,29.18,29.13,29.15,20500.0,24.178,24.1863,24.1449,24.1614,20500.0
2010-08-03 15:40:00,29.15,29.23,29.09,29.15,34800.0,24.1614,24.2277,24.1117,24.1614,34800.0
2010-08-03 15:45:00,29.15,29.18,29.06,29.13,53000.0,24.1614,24.1863,24.0868,24.1449,53000.0
2010-08-03 15:50:00,29.12,29.15,29.03,29.04,105600.0,24.1366,24.1614,24.062,24.0703,105600.0
2010-08-03 15:55:00,29.05,29.11,29.03,29.1,80800.0,24.0785,24.1283,24.062,24.12,80800.0
2010-08-04 09:30:00,29.29,29.47,29.29,29.4,12900.0,24.2775,24.4267,24.2775,24.3686,12900.0
2010-08-04 09:35:00,29.4,29.45,29.3,29.42,10300.0,24.3686,24.4101,24.2858,24.3852,10300.0
2010-08-04 09:40:00,29.43,29.43,29.34,29.37,13400.0,24.3935,24.3935,24.3189,24.3438,13400.0
2010-08-04 09:45:00,29.39,29.46,29.37,29.39,13500.0,24.3604,24.4184,24.3438,24.3604,13500.0
2010-08-04 09:50:00,29.39,29.39,29.34,29.36,3700.0,24.3604,24.3604,24.3189,24.3355,3700.0
2010-08-04 09:55:00,29.38,29.43,29.27,29.32,74700.0,24.3521,24.3935,24.2609,24.3023,74700.0
2010-08-04 10:00:00,29.34,29.6,29.34,29.56,35700.0,24.3189,24.5344,24.3189,24.5013,35700.0
2010-08-04 10:05:00,29.56,29.65,29.5,29.56,42400.0,24.5013,24.5759,24.4515,24.5013,42400.0
2010-08-04 10:10:00,29.54,29.6,29.5,29.59,52500.0,24.4847,24.5344,24.4515,24.5261,52500.0
2010-08-04 10:15:00,29.58,29.6,29.39,29.4,57800.0,24.5178,24.5344,24.3604,24.3686,57800.0
2010-08-04 10:20:00,29.39,29.48,29.32,29.48,18800.0,24.3604,24.435,24.3023,24.435,18800.0
2010-08-04 10:25:00,29.47,29.53,29.43,29.44,55800.0,24.4267,24.4764,24.3935,24.4018,55800.0
2010-08-04 10:30:00,29.47,29.48,29.31,29.37,53500.0,24.4267,24.435,24.294,24.3438,53500.0
2010-08-04 10:35:00,29.37,29.37,29.26,29.29,77400.0,24.3438,24.3438,24.2526,24.2775,77400.0
2010-08-04 10:40:00,29.26,29.3,29.17,29.2,55600.0,24.2526,24.2858,24.178,24.2029,55600.0
2010-08-04 10:45:00,29.2,29.3,29.19,29.24,33200.0,24.2029,24.2858,24.1946,24.236,33200.0
2010-08-04 10:50:00,29.23,29.29,29.15,29.15,27200.0,24.2277,24.2775,24.1614,24.1614,27200.0
2010-08-04 10:55:00,29.14,29.21,29.14,29.21,17400.0,24.1531,24.2112,24.1531,24.2112,17400.0
2010-08-04 11:00:00,29.21,29.26,29.16,29.19,16400.0,24.2112,24.2526,24.1697,24.1946,16400.0
2010-08-04 11:05:00,29.22,29.37,29.2,29.37,22500.0,24.2194,24.3438,24.2029,24.3438,22500.0
2010-08-04 11:10:00,29.37,29.39,29.29,29.29,20100.0,24.3438,24.3604,24.2775,24.2775,20100.0
2010-08-04 11:15:00,29.28,29.3,29.21,29.21,16500.0,24.2692,24.2858,24.2112,24.2112,16500.0
2010-08-04 11:20:00,29.21,29.33,29.21,29.33,19300.0,24.2112,24.3106,24.2112,24.3106,19300.0
2010-08-04 11:25:00,29.33,29.45,29.3,29.4,30400.0,24.3106,24.4101,24.2858,24.3686,30400.0
2010-08-04 11:30:00,29.41,29.43,29.32,29.32,23400.0,24.3769,24.3935,24.3023,24.3023,23400.0
2010-08-04 11:35:00,29.31,29.32,29.2,29.2,44300.0,24.294,24.3023,24.2029,24.2029,44300.0
2010-08-04 11:40:00,29.2,29.23,29.13,29.18,32200.0,24.2029,24.2277,24.1449,24.1863,32200.0
2010-08-04 11:45:00,29.17,29.23,29.17,29.21,12000.0,24.178,24.2277,24.178,24.2112,12000.0
2010-08-04 11:50:00,29.22,29.25,29.19,29.21,19800.0,24.2194,24.2443,24.1946,24.2112,19800.0
2010-08-04 11:55:00,29.22,29.23,29.18,29.2,23900.0,24.2194,24.2277,24.1863,24.2029,23900.0
2010-08-04 12:00:00,29.21,29.25,29.19,29.24,34400.0,24.2112,24.2443,24.1946,24.236,34400.0
2010-08-04 12:05:00,29.25,29.31,29.23,29.26,52800.0,24.2443,24.294,24.2277,24.2526,52800.0
2010-08-04 12:10:00,29.27,29.27,29.17,29.18,39600.0,24.2609,24.2609,24.178,24.1863,39600.0
2010-08-04 12:15:00,29.18,29.23,29.18,29.22,14800.0,24.1863,24.2277,24.1863,24.2194,14800.0
2010-08-04 12:20:00,29.24,29.41,29.24,29.4,25800.0,24.236,24.3769,24.236,24.3686,25800.0
2010-08-04 12:25:00,29.41,29.43,29.4,29.42,7500.0,24.3769,24.3935,24.3686,24.3852,7500.0
2010-08-04 12:30:00,29.42,29.5,29.42,29.47,17400.0,24.3852,24.4515,24.3852,24.4267,17400.0
2010-08-04 12:35:00,29.46,29.56,29.46,29.48,17400.0,24.4184,24.5013,24.4184,24.435,17400.0
2010-08-04 12:40:00,29.47,29.49,29.44,29.48,15600.0,24.4267,24.4432,24.4018,24.435,15600.0
2010-08-04 12:45:00,29.49,29.54,29.48,29.51,9300.0,24.4432,24.4847,24.435,24.4598,9300.0
2010-08-04 12:50:00,29.51,29.55,29.48,29.54,19000.0,24.4598,24.493,24.435,24.4847,19000.0
2010-08-04 12:55:00,29.54,29.6,29.54,29.59,12600.0,24.4847,24.5344,24.4847,24.5261,12600.0
2010-08-04 13:00:00,29.59,29.59,29.53,29.56,24700.0,24.5261,24.5261,24.4764,24.5013,24700.0
2010-08-04 13:05:00,29.56,29.56,29.45,29.48,17000.0,24.5013,24.5013,24.4101,24.435,17000.0
2010-08-04 13:10:00,29.49,29.49,29.28,29.29,14600.0,24.4432,24.4432,24.2692,24.2775,14600.0
2010-08-04 13:15:00,29.3,29.32,29.25,29.26,37600.0,24.2858,24.3023,24.2443,24.2526,37600.0
2010-08-04 13:20:00,29.27,29.28,29.21,29.21,16300.0,24.2609,24.2692,24.2112,24.2112,16300.0
2010-08-04 13:25:00,29.21,29.29,29.2,29.29,15700.0,24.2112,24.2775,24.2029,24.2775,15700.0
2010-08-04 13:30:00,29.29,29.32,29.25,29.31,15100.0,24.2775,24.3023,24.2443,24.294,15100.0
2010-08-04 13:35:00,29.33,29.35,29.3,29.33,13900.0,24.3106,24.3272,24.2858,24.3106,13900.0
2010-08-04 13:40:00,29.33,29.34,29.22,29.26,20500.0,24.3106,24.3189,24.2194,24.2526,20500.0
2010-08-04 13:45:00,29.26,29.31,29.26,29.31,6900.0,24.2526,24.294,24.2526,24.294,6900.0
2010-08-04 13:50:00,29.32,29.36,29.32,29.34,8600.0,24.3023,24.3355,24.3023,24.3189,8600.0
2010-08-04 13:55:00,29.34,29.34,29.2,29.23,11300.0,24.3189,24.3189,24.2029,24.2277,11300.0
2010-08-04 14:00:00,29.23,29.36,29.21,29.34,19500.0,24.2277,24.3355,24.2112,24.3189,19500.0
2010-08-04 14:05:00,29.34,29.34,29.28,29.28,9000.0,24.3189,24.3189,24.2692,24.2692,9000.0
2010-08-04 14:10:00,29.28,29.33,29.27,29.28,13200.0,24.2692,24.3106,24.2609,24.2692,13200.0
2010-08-04 14:15:00,29.27,29.37,29.27,29.35,25400.0,24.2609,24.3438,24.2609,24.3272,25400.0
2010-08-04 14:20:00,29.36,29.36,29.3,29.33,7600.0,24.3355,24.3355,24.2858,24.3106,7600.0
2010-08-04 14:25:00,29.33,29.36,29.3,29.31,20200.0,24.3106,24.3355,24.2858,24.294,20200.0
2010-08-04 14:30:00,29.31,29.35,29.29,29.29,21200.0,24.294,24.3272,24.2775,24.2775,21200.0
2010-08-04 14:35:00,29.29,29.3,29.23,29.25,26600.0,24.2775,24.2858,24.2277,24.2443,26600.0
2010-08-04 14:40:00,29.27,29.34,29.24,29.33,40800.0,24.2609,24.3189,24.236,24.3106,40800.0
2010-08-04 14:45:00,29.32,29.35,29.3,29.34,57400.0,24.3023,24.3272,24.2858,24.3189,57400.0
2010-08-04 14:50:00,29.34,29.35,29.29,29.31,48500.0,24.3189,24.3272,24.2775,24.294,48500.0
2010-08-04 14:55:00,29.31,29.33,29.28,29.32,38100.0,24.294,24.3106,24.2692,24.3023,38100.0
2010-08-04 15:00:00,29.32,29.38,29.28,29.38,19700.0,24.3023,24.3521,24.2692,24.3521,19700.0
2010-08-04 15:05:00,29.38,29.44,29.35,29.41,27100.0,24.3521,24.4018,24.3272,24.3769,27100.0
2010-08-04 15:10:00,29.4,29.45,29.37,29.44,25200.0,24.3686,24.4101,24.3438,24.4018,25200.0
2010-08-04 15:15:00,29.44,29.57,29.42,29.52,38200.0,24.4018,24.5096,24.3852,24.4681,38200.0
2010-08-04 15:20:00,29.53,29.6,29.52,29.59,20500.0,24.4764,24.5344,24.4681,24.5261,20500.0
2010-08-04 15:25:00,29.58,29.6,29.51,29.57,23400.0,24.5178,24.5344,24.4598,24.5096,23400.0
2010-08-04 15:30:00,29.57,29.58,29.51,29.55,89200.0,24.5096,24.5178,24.4598,24.493,89200.0
2010-08-04 15:35:00,29.55,29.55,29.51,29.54,17300.0,24.493,24.493,24.4598,24.4847,17300.0
2010-08-04 15:40:00,29.54,29.55,29.47,29.5,28900.0,24.4847,24.493,24.4267,24.4515,28900.0
2010-08-04 15:45:00,29.51,29.55,29.49,29.52,35900.0,24.4598,24.493,24.4432,24.4681,35900.0
2010-08-04 15:50:00,29.53,29.54,29.48,29.53,52100.0,24.4764,24.4847,24.435,24.4764,52100.0
2010-08-04 15:55:00,29.53,29.55,29.48,29.53,82200.0,24.4764,24.493,24.435,24.4764,82200.0
2010-08-05 09:30:00,29.31,29.38,29.18,29.22,38000.0,24.294,24.3521,24.1863,24.2194,38000.0
2010-08-05 09:35:00,29.19,29.48,29.19,29.45,14900.0,24.1946,24.435,24.1946,24.4101,14900.0
2010-08-05 09:40:00,29.44,29.48,29.41,29.46,17100.0,24.4018,24.435,24.3769,24.4184,17100.0
2010-08-05 09:45:00,29.48,29.65,29.46,29.58,45400.0,24.435,24.5759,24.4184,24.5178,45400.0
2010-08-05 09:50:00,29.58,29.63,29.55,29.58,26400.0,24.5178,24.5593,24.493,24.5178,26400.0
2010-08-05 09:55:00,29.59,29.63,29.51,29.51,11200.0,24.5261,24.5593,24.4598,24.4598,11200.0
2010-08-05 10:00:00,29.49,29.55,29.38,29.46,32800.0,24.4432,24.493,24.3521,24.4184,32800.0
2010-08-05 10:05:00,29.45,29.54,29.43,29.45,37800.0,24.4101,24.4847,24.3935,24.4101,37800.0
2010-08-05 10:10:00,29.47,29.56,29.45,29.51,26800.0,24.4267,24.5013,24.4101,24.4598,26800.0
2010-08-05 10:15:00,29.51,29.57,29.49,29.5,33800.0,24.4598,24.5096,24.4432,24.4515,33800.0
2010-08-05 10:20:00,29.49,29.6,29.45,29.59,35800.0,24.4432,24.5344,24.4101,24.5261,35800.0
2010-08-05 10:25:00,29.6,29.69,29.59,29.65,45500.0,24.5344,24.609,24.5261,24.5759,45500.0
2010-08-05 10:30:00,29.65,29.7,29.6,29.63,44900.0,24.5759,24.6173,24.5344,24.5593,44900.0
2010-08-05 10:35:00,29.63,29.63,29.52,29.6,10900.0,24.5593,24.5593,24.4681,24.5344,10900.0
2010-08-05 10:40:00,29.63,29.63,29.5,29.5,12700.0,24.5593,24.5593,24.4515,24.4515,12700.0
2010-08-05 10:45:00,29.5,29.51,29.42,29.51,7400.0,24.4515,24.4598,24.3852,24.4598,7400.0
2010-08-05 10:50:00,29.5,29.52,29.43,29.44,14800.0,24.4515,24.4681,24.3935,24.4018,14800.0
2010-08-05 10:55:00,29.42,29.42,29.28,29.28,15700.0,24.3852,24.3852,24.2692,24.2692,15700.0
2010-08-05 11:00:00,29.28,29.37,29.25,29.29,29800.0,24.2692,24.3438,24.2443,24.2775,29800.0
2010-08-05 11:05:00,29.28,29.36,29.2,29.35,11700.0,24.2692,24.3355,24.2029,24.3272,11700.0
2010-08-05 11:10:00,29.34,29.46,29.34,29.44,16000.0,24.3189,24.4184,24.3189,24.4018,16000.0
2010-08-05 11:15:00,29.44,29.46,29.41,29.46,18000.0,24.4018,24.4184,24.3769,24.4184,18000.0
2010-08-05 11:20:00,29.45,29.51,29.43,29.43,15400.0,24.4101,24.4598,24.3935,24.3935,15400.0
2010-08-05 11:25:00,29.43,29.53,29.41,29.52,17400.0,24.3935,24.4764,24.3769,24.4681,17400.0
2010-08-05 11:30:00,29.52,29.52,29.44,29.45,26800.0,24.4681,24.4681,24.4018,24.4101,26800.0
2010-08-05 11:35:00,29.43,29.47,29.41,29.47,28800.0,24.3935,24.4267,24.3769,24.4267,28800.0
2010-08-05 11:40:00,29.49,29.69,29.49,29.67,24300.0,24.4432,24.609,24.4432,24.5924,24300.0
2010-08-05 11:45:00,29.67,29.67,29.63,29.66,9000.0,24.5924,24.5924,24.5593,24.5842,9000.0
2010-08-05 11:50:00,29.64,29.67,29.64,29.67,15300.0,24.5676,24.5924,24.5676,24.5924,15300.0
2010-08-05 11:55:00,29.69,29.69,29.61,29.62,14800.0,24.609,24.609,24.5427,24.551,14800.0
2010-08-05 12:00:00,29.61,29.7,29.58,29.7,12600.0,24.5427,24.6173,24.5178,24.6173,12600.0
2010-08-05 12:05:00,29.7,29.72,29.6,29.63,30600.0,24.6173,24.6339,24.5344,24.5593,30600.0
2010-08-05 12:10:00,29.65,29.71,29.6,29.71,40200.0,24.5759,24.6256,24.5344,24.6256,40200.0
2010-08-05 12:15:00,29.71,29.78,29.71,29.74,13300.0,24.6256,24.6836,24.6256,24.6505,13300.0
2010-08-05 12:20:00,29.73,29.77,29.7,29.73,9800.0,24.6422,24.6753,24.6173,24.6422,9800.0
2010-08-05 12:25:00,29.73,29.77,29.71,29.74,39100.0,24.6422,24.6753,24.6256,24.6505,39100.0
2010-08-05 12:30:00,29.76,29.77,29.72,29.72,17000.0,24.667,24.6753,24.6339,24.6339,17000.0
2010-08-05 12:35:00,29.72,29.73,29.62,29.64,20900.0,24.6339,24.6422,24.551,24.5676,20900.0
2010-08-05 12:40:00,29.63,29.64,29.53,29.53,12800.0,24.5593,24.5676,24.4764,24.4764,12800.0
2010-08-05 12:45:00,29.53,29.66,29.53,29.64,14100.0,24.4764,24.5842,24.4764,24.5676,14100.0
2010-08-05 12:50:00,29.67,29.67,29.6,29.66,26900.0,24.5924,24.5924,24.5344,24.5842,26900.0
2010-08-05 12:55:00,29.67,29.7,29.62,29.66,29700.0,24.5924,24.6173,24.551,24.5842,29700.0
2010-08-05 13:00:00,29.66,29.71,29.66,29.67,40400.0,24.5842,24.6256,24.5842,24.5924,40400.0
2010-08-05 13:05:00,29.68,29.7,29.65,29.67,37000.0,24.6007,24.6173,24.5759,24.5924,37000.0
2010-08-05 13:10:00,29.67,29.73,29.67,29.69,20300.0,24.5924,24.6422,24.5924,24.609,20300.0
2010-08-05 13:15:00,29.7,29.7,29.67,29.69,7100.0,24.6173,24.6173,24.5924,24.609,7100.0
2010-08-05 13:20:00,29.69,29.73,29.68,29.71,10400.0,24.609,24.6422,24.6007,24.6256,10400.0
2010-08-05 13:25:00,29.72,29.78,29.71,29.76,67600.0,24.6339,24.6836,24.6256,24.667,67600.0
2010-08-05 13:30:00,29.76,29.83,29.76,29.83,17100.0,24.667,24.7251,24.667,24.7251,17100.0
2010-08-05 13:35:00,29.83,29.88,29.83,29.87,20500.0,24.7251,24.7665,24.7251,24.7582,20500.0
2010-08-05 13:40:00,29.86,29.88,29.8,29.8,11300.0,24.7499,24.7665,24.7002,24.7002,11300.0
2010-08-05 13:45:00,29.79,29.8,29.77,29.77,5000.0,24.6919,24.7002,24.6753,24.6753,5000.0
2010-08-05 13:50:00,29.78,29.83,29.78,29.83,8400.0,24.6836,24.7251,24.6836,24.7251,8400.0
2010-08-05 13:55:00,29.84,29.9,29.77,29.77,14100.0,24.7333,24.7831,24.6753,24.6753,14100.0
2010-08-05 14:00:00,29.77,29.78,29.74,29.75,20600.0,24.6753,24.6836,24.6505,24.6587,20600.0
2010-08-05 14:05:00,29.75,29.77,29.73,29.77,7300.0,24.6587,24.6753,24.6422,24.6753,7300.0
2010-08-05 14:10:00,29.77,29.83,29.77,29.82,8200.0,24.6753,24.7251,24.6753,24.7168,8200.0
2010-08-05 14:15:00,29.82,29.89,29.82,29.84,8300.0,24.7168,24.7748,24.7168,24.7333,8300.0
2010-08-05 14:20:00,29.84,29.86,29.83,29.83,13500.0,24.7333,24.7499,24.7251,24.7251,13500.0
2010-08-05 14:25:00,29.84,29.9,29.84,29.87,10800.0,24.7333,24.7831,24.7333,24.7582,10800.0
2010-08-05 14:30:00,29.87,29.89,29.84,29.87,17400.0,24.7582,24.7748,24.7333,24.7582,17400.0
2010-08-05 14:35:00,29.86,29.89,29.84,29.84,13500.0,24.7499,24.7748,24.7333,24.7333,13500.0
2010-08-05 14:40:00,29.84,29.89,29.84,29.86,13800.0,24.7333,24.7748,24.7333,24.7499,13800.0
2010-08-05 14:45:00,29.87,29.89,29.84,29.86,11300.0,24.7582,24.7748,24.7333,24.7499,11300.0
2010-08-05 14:50:00,29.86,29.88,29.83,29.88,25200.0,24.7499,24.7665,24.7251,24.7665,25200.0
2010-08-05 14:55:00,29.88,29.88,29.81,29.84,36300.0,24.7665,24.7665,24.7085,24.7333,36300.0
2010-08-05 15:00:00,29.85,29.95,29.84,29.93,17600.0,24.7416,24.8245,24.7333,24.8079,17600.0
2010-08-05 15:05:00,29.92,29.97,29.92,29.94,17000.0,24.7997,24.8411,24.7997,24.8162,17000.0
2010-08-05 15:10:00,29.95,29.96,29.93,29.95,16400.0,24.8245,24.8328,24.8079,24.8245,16400.0
2010-08-05 15:15:00,29.96,30.0,29.95,29.99,18600.0,24.8328,24.866,24.8245,24.8577,18600.0
2010-08-05 15:20:00,29.99,30.11,29.99,30.09,48800.0,24.8577,24.9571,24.8577,24.9406,48800.0
2010-08-05 15:25:00,30.08,30.08,29.97,29.97,58300.0,24.9323,24.9323,24.8411,24.8411,58300.0
2010-08-05 15:30:00,29.96,30.0,29.89,29.91,43900.0,24.8328,24.866,24.7748,24.7914,43900.0
2010-08-05 15:35:00,29.89,29.92,29.88,29.91,39500.0,24.7748,24.7997,24.7665,24.7914,39500.0
2010-08-05 15:40:00,29.91,29.95,29.88,29.92,69800.0,24.7914,24.8245,24.7665,24.7997,69800.0
2010-08-05 15:45:00,29.92,29.93,29.83,29.83,60900.0,24.7997,24.8079,24.7251,24.7251,60900.0
2010-08-05 15:50:00,29.84,29.87,29.76,29.86,112700.0,24.7333,24.7582,24.667,24.7499,112700.0
2010-08-05 15:55:00,29.87,29.93,29.86,29.92,112800.0,24.7582,24.8079,24.7499,24.7997,112800.0
2010-08-06 09:30:00,29.32,29.46,29.28,29.43,50200.0,24.3023,24.4184,24.2692,24.3935,50200.0
2010-08-06 09:35:00,29.43,29.52,29.35,29.44,65000.0,24.3935,24.4681,24.3272,24.4018,65000.0
2010-08-06 09:40:00,29.41,29.58,29.41,29.49,60200.0,24.3769,24.5178,24.3769,24.4432,60200.0
2010-08-06 09:45:00,29.48,29.68,29.44,29.64,61100.0,24.435,24.6007,24.4018,24.5676,61100.0
2010-08-06 09:50:00,29.64,29.79,29.55,29.66,47300.0,24.5676,24.6919,24.493,24.5842,47300.0
2010-08-06 09:55:00,29.66,29.82,29.66,29.8,26400.0,24.5842,24.7168,24.5842,24.7002,26400.0
2010-08-06 10:00:00,29.8,29.84,29.76,29.77,32600.0,24.7002,24.7333,24.667,24.6753,32600.0
2010-08-06 10:05:00,29.79,29.85,29.72,29.74,15100.0,24.6919,24.7416,24.6339,24.6505,15100.0
2010-08-06 10:10:00,29.76,29.86,29.73,29.82,23600.0,24.667,24.7499,24.6422,24.7168,23600.0
2010-08-06 10:15:00,29.83,29.94,29.82,29.94,45800.0,24.7251,24.8162,24.7168,24.8162,45800.0
2010-08-06 10:20:00,29.91,29.92,29.74,29.81,17900.0,24.7914,24.7997,24.6505,24.7085,17900.0
2010-08-06 10:25:00,29.82,29.83,29.72,29.72,39600.0,24.7168,24.7251,24.6339,24.6339,39600.0
2010-08-06 10:30:00,29.71,29.91,29.7,29.89,48400.0,24.6256,24.7914,24.6173,24.7748,48400.0
2010-08-06 10:35:00,29.9,29.92,29.63,29.63,20100.0,24.7831,24.7997,24.5593,24.5593,20100.0
2010-08-06 10:40:00,29.63,29.65,29.54,29.57,17800.0,24.5593,24.5759,24.4847,24.5096,17800.0
2010-08-06 10:45:00,29.56,29.56,29.36,29.4,65600.0,24.5013,24.5013,24.3355,24.3686,65600.0
2010-08-06 10:50:00,29.38,29.45,29.27,29.37,47600.0,24.3521,24.4101,24.2609,24.3438,47600.0
2010-08-06 10:55:00,29.37,29.38,29.2,29.27,29500.0,24.3438,24.3521,24.2029,24.2609,29500.0
2010-08-06 11:00:00,29.26,29.34,29.16,29.19,46600.0,24.2526,24.3189,24.1697,24.1946,46600.0
2010-08-06 11:05:00,29.2,29.3,29.16,29.26,25900.0,24.2029,24.2858,24.1697,24.2526,25900.0
2010-08-06 11:10:00,29.25,29.37,29.25,29.34,13400.0,24.2443,24.3438,24.2443,24.3189,13400.0
2010-08-06 11:15:00,29.34,29.48,29.33,29.36,87600.0,24.3189,24.435,24.3106,24.3355,87600.0
2010-08-06 11:20:00,29.35,29.39,29.33,29.33,37600.0,24.3272,24.3604,24.3106,24.3106,37600.0
2010-08-06 11:25:00,29.31,29.31,29.22,29.25,10000.0,24.294,24.294,24.2194,24.2443,10000.0
2010-08-06 11:30:00,29.24,29.26,29.2,29.21,13700.0,24.236,24.2526,24.2029,24.2112,13700.0
2010-08-06 11:35:00,29.21,29.32,29.21,29.31,23500.0,24.2112,24.3023,24.2112,24.294,23500.0
2010-08-06 11:40:00,29.3,29.3,29.17,29.2,26700.0,24.2858,24.2858,24.178,24.2029,26700.0
2010-08-06 11:45:00,29.19,29.27,29.17,29.25,13900.0,24.1946,24.2609,24.178,24.2443,13900.0
2010-08-06 11:50:00,29.26,29.33,29.21,29.26,18100.0,24.2526,24.3106,24.2112,24.2526,18100.0
2010-08-06 11:55:00,29.27,29.31,29.17,29.19,59700.0,24.2609,24.294,24.178,24.1946,59700.0
2010-08-06 12:00:00,29.17,29.18,29.16,29.18,13700.0,24.178,24.1863,24.1697,24.1863,13700.0
2010-08-06 12:05:00,29.18,29.18,29.1,29.11,31400.0,24.1863,24.1863,24.12,24.1283,31400.0
2010-08-06 12:10:00,29.1,29.11,29.06,29.08,30400.0,24.12,24.1283,24.0868,24.1034,30400.0
2010-08-06 12:15:00,29.06,29.13,29.06,29.1,20700.0,24.0868,24.1449,24.0868,24.12,20700.0
2010-08-06 12:20:00,29.09,29.09,29.04,29.04,21000.0,24.1117,24.1117,24.0703,24.0703,21000.0
2010-08-06 12:25:00,29.03,29.03,29.0,29.0,23000.0,24.062,24.062,24.0371,24.0371,23000.0
2010-08-06 12:30:00,29.0,29.01,28.96,28.97,18900.0,24.0371,24.0454,24.0039,24.0122,18900.0
2010-08-06 12:35:00,28.97,28.99,28.97,28.98,18400.0,24.0122,24.0288,24.0122,24.0205,18400.0
2010-08-06 12:40:00,28.98,29.06,28.97,29.01,43200.0,24.0205,24.0868,24.0122,24.0454,43200.0
2010-08-06 12:45:00,29.0,29.04,28.95,28.95,41100.0,24.0371,24.0703,23.9957,23.9957,41100.0
2010-08-06 12:50:00,28.96,28.97,28.95,28.96,13600.0,24.0039,24.0122,23.9957,24.0039,13600.0
2010-08-06 12:55:00,28.95,28.95,28.85,28.87,43200.0,23.9957,23.9957,23.9128,23.9293,43200.0
2010-08-06 13:00:00,28.87,28.95,28.86,28.9,43900.0,23.9293,23.9957,23.9211,23.9542,43900.0
2010-08-06 13:05:00,28.91,29.21,28.87,28.88,34800.0,23.9625,24.2112,23.9293,23.9376,34800.0
2010-08-06 13:10:00,28.89,28.9,28.87,28.87,12000.0,23.9459,23.9542,23.9293,23.9293,12000.0
2010-08-06 13:15:00,28.86,28.87,28.84,28.85,11400.0,23.9211,23.9293,23.9045,23.9128,11400.0
2010-08-06 13:20:00,28.85,28.87,28.84,28.87,11100.0,23.9128,23.9293,23.9045,23.9293,11100.0
2010-08-06 13:25:00,28.88,28.89,28.84,28.86,43700.0,23.9376,23.9459,23.9045,23.9211,43700.0
2010-08-06 13:30:00,28.86,28.92,28.83,28.84,21200.0,23.9211,23.9708,23.8962,23.9045,21200.0
2010-08-06 13:35:00,28.83,28.89,28.82,28.82,24300.0,23.8962,23.9459,23.8879,23.8879,24300.0
2010-08-06 13:40:00,28.83,28.87,28.82,28.85,49200.0,23.8962,23.9293,23.8879,23.9128,49200.0
2010-08-06 13:45:00,28.85,28.94,28.83,28.86,71300.0,23.9128,23.9874,23.8962,23.9211,71300.0
2010-08-06 13:50:00,28.85,28.86,28.78,28.79,50600.0,23.9128,23.9211,23.8547,23.863,50600.0
2010-08-06 13:55:00,28.79,28.83,28.75,28.78,51100.0,23.863,23.8962,23.8299,23.8547,51100.0
2010-08-06 14:00:00,28.79,28.82,28.73,28.82,58500.0,23.863,23.8879,23.8133,23.8879,58500.0
2010-08-06 14:05:00,28.81,28.88,28.8,28.88,16400.0,23.8796,23.9376,23.8713,23.9376,16400.0
2010-08-06 14:10:00,28.89,28.95,28.88,28.94,63100.0,23.9459,23.9957,23.9376,23.9874,63100.0
2010-08-06 14:15:00,28.94,28.95,28.86,28.93,63600.0,23.9874,23.9957,23.9211,23.9791,63600.0
2010-08-06 14:20:00,28.92,28.99,28.92,28.96,53100.0,23.9708,24.0288,23.9708,24.0039,53100.0
2010-08-06 14:25:00,28.96,28.98,28.91,28.97,68600.0,24.0039,24.0205,23.9625,24.0122,68600.0
2010-08-06 14:30:00,28.96,28.98,28.91,28.93,72600.0,24.0039,24.0205,23.9625,23.9791,72600.0
2010-08-06 14:35:00,28.93,28.98,28.9,28.95,54200.0,23.9791,24.0205,23.9542,23.9957,54200.0
2010-08-06 14:40:00,28.96,29.05,28.94,29.01,30300.0,24.0039,24.0785,23.9874,24.0454,30300.0
2010-08-06 14:45:00,29.03,29.16,29.01,29.13,22600.0,24.062,24.1697,24.0454,24.1449,22600.0
2010-08-06 14:50:00,29.12,29.21,29.1,29.11,25700.0,24.1366,24.2112,24.12,24.1283,25700.0
2010-08-06 14:55:00,29.11,29.17,29.07,29.09,30400.0,24.1283,24.178,24.0951,24.1117,30400.0
2010-08-06 15:00:00,29.1,29.21,29.09,29.12,34200.0,24.12,24.2112,24.1117,24.1366,34200.0
2010-08-06 15:05:00,29.12,29.23,29.11,29.17,40400.0,24.1366,24.2277,24.1283,24.178,40400.0
2010-08-06 15:10:00,29.18,29.2,29.04,29.1,53100.0,24.1863,24.2029,24.0703,24.12,53100.0
2010-08-06 15:15:00,29.1,29.18,29.08,29.17,38100.0,24.12,24.1863,24.1034,24.178,38100.0
2010-08-06 15:20:00,29.18,29.22,29.15,29.22,37500.0,24.1863,24.2194,24.1614,24.2194,37500.0
2010-08-06 15:25:00,29.22,29.32,29.22,29.28,45800.0,24.2194,24.3023,24.2194,24.2692,45800.0
2010-08-06 15:30:00,29.29,29.3,29.18,29.3,47200.0,24.2775,24.2858,24.1863,24.2858,47200.0
2010-08-06 15:35:00,29.3,29.33,29.23,29.29,45500.0,24.2858,24.3106,24.2277,24.2775,45500.0
2010-08-06 15:40:00,29.29,29.33,29.23,29.28,69400.0,24.2775,24.3106,24.2277,24.2692,69400.0
2010-08-06 15:45:00,29.3,29.37,29.26,29.36,79300.0,24.2858,24.3438,24.2526,24.3355,79300.0
2010-08-06 15:50:00,29.35,29.36,29.22,29.26,93800.0,24.3272,24.3355,24.2194,24.2526,93800.0
2010-08-06 15:55:00,29.27,29.33,29.26,29.33,152500.0,24.2609,24.3106,24.2526,24.3106,152500.0
2010-08-09 09:30:00,29.43,29.57,29.43,29.51,17900.0,24.3935,24.5096,24.3935,24.4598,17900.0
2010-08-09 09:35:00,29.5,29.51,29.4,29.45,13600.0,24.4515,24.4598,24.3686,24.4101,13600.0
2010-08-09 09:40:00,29.43,29.43,29.36,29.38,11600.0,24.3935,24.3935,24.3355,24.3521,11600.0
2010-08-09 09:45:00,29.38,29.43,29.28,29.34,23600.0,24.3521,24.3935,24.2692,24.3189,23600.0
2010-08-09 09:50:00,29.34,29.37,29.32,29.34,10900.0,24.3189,24.3438,24.3023,24.3189,10900.0
2010-08-09 09:55:00,29.34,29.34,29.22,29.25,23200.0,24.3189,24.3189,24.2194,24.2443,23200.0
2010-08-09 10:00:00,29.26,29.29,29.22,29.25,46100.0,24.2526,24.2775,24.2194,24.2443,46100.0
2010-08-09 10:05:00,29.26,29.31,29.25,29.28,9200.0,24.2526,24.294,24.2443,24.2692,9200.0
2010-08-09 10:10:00,29.29,29.33,29.29,29.33,20400.0,24.2775,24.3106,24.2775,24.3106,20400.0
2010-08-09 10:15:00,29.33,29.33,29.25,29.25,16700.0,24.3106,24.3106,24.2443,24.2443,16700.0
2010-08-09 10:20:00,29.25,29.25,29.18,29.18,21600.0,24.2443,24.2443,24.1863,24.1863,21600.0
2010-08-09 10:25:00,29.18,29.18,29.05,29.06,34800.0,24.1863,24.1863,24.0785,24.0868,34800.0
2010-08-09 10:30:00,29.06,29.08,29.0,29.01,41000.0,24.0868,24.1034,24.0371,24.0454,41000.0
2010-08-09 10:35:00,29.03,29.07,28.98,29.0,23500.0,24.062,24.0951,24.0205,24.0371,23500.0
2010-08-09 10:40:00,29.0,29.05,28.99,29.0,28900.0,24.0371,24.0785,24.0288,24.0371,28900.0
2010-08-09 10:45:00,29.0,29.06,29.0,29.03,24900.0,24.0371,24.0868,24.0371,24.062,24900.0
2010-08-09 10:50:00,29.02,29.03,28.94,28.97,28200.0,24.0537,24.062,23.9874,24.0122,28200.0
2010-08-09 10:55:00,28.97,29.07,28.94,29.07,23500.0,24.0122,24.0951,23.9874,24.0951,23500.0
2010-08-09 11:00:00,29.06,29.11,29.04,29.1,15900.0,24.0868,24.1283,24.0703,24.12,15900.0
2010-08-09 11:05:00,29.11,29.11,29.04,29.06,10800.0,24.1283,24.1283,24.0703,24.0868,10800.0
2010-08-09 11:10:00,29.04,29.08,29.01,29.08,50000.0,24.0703,24.1034,24.0454,24.1034,50000.0
2010-08-09 11:15:00,29.08,29.1,29.05,29.1,22400.0,24.1034,24.12,24.0785,24.12,22400.0
2010-08-09 11:20:00,29.09,29.1,29.04,29.05,28900.0,24.1117,24.12,24.0703,24.0785,28900.0
2010-08-09 11:25:00,29.05,29.07,29.03,29.04,12000.0,24.0785,24.0951,24.062,24.0703,12000.0
2010-08-09 11:30:00,29.02,29.07,29.02,29.02,24400.0,24.0537,24.0951,24.0537,24.0537,24400.0
2010-08-09 11:35:00,29.03,29.1,29.01,29.06,20900.0,24.062,24.12,24.0454,24.0868,20900.0
2010-08-09 11:40:00,29.05,29.07,29.03,29.05,9800.0,24.0785,24.0951,24.062,24.0785,9800.0
2010-08-09 11:45:00,29.08,29.1,29.08,29.09,7400.0,24.1034,24.12,24.1034,24.1117,7400.0
2010-08-09 11:50:00,29.09,29.13,29.09,29.1,9600.0,24.1117,24.1449,24.1117,24.12,9600.0
2010-08-09 11:55:00,29.1,29.11,29.06,29.07,11300.0,24.12,24.1283,24.0868,24.0951,11300.0
2010-08-09 12:00:00,29.07,29.13,29.06,29.13,17200.0,24.0951,24.1449,24.0868,24.1449,17200.0
2010-08-09 12:05:00,29.12,29.14,29.1,29.12,7500.0,24.1366,24.1531,24.12,24.1366,7500.0
2010-08-09 12:10:00,29.12,29.14,29.1,29.14,12200.0,24.1366,24.1531,24.12,24.1531,12200.0
2010-08-09 12:15:00,29.15,29.16,29.12,29.13,10100.0,24.1614,24.1697,24.1366,24.1449,10100.0
2010-08-09 12:20:00,29.12,29.14,29.0,29.0,16700.0,24.1366,24.1531,24.0371,24.0371,16700.0
2010-08-09 12:25:00,28.99,29.02,28.99,29.0,16900.0,24.0288,24.0537,24.0288,24.0371,16900.0
2010-08-09 12:30:00,29.01,29.02,28.99,28.99,17100.0,24.0454,24.0537,24.0288,24.0288,17100.0
2010-08-09 12:35:00,28.99,29.03,28.99,29.02,19600.0,24.0288,24.062,24.0288,24.0537,19600.0
2010-08-09 12:40:00,29.03,29.07,29.01,29.05,36700.0,24.062,24.0951,24.0454,24.0785,36700.0
2010-08-09 12:45:00,29.04,29.07,28.99,29.02,25200.0,24.0703,24.0951,24.0288,24.0537,25200.0
2010-08-09 12:50:00,29.02,29.03,28.99,28.99,43000.0,24.0537,24.062,24.0288,24.0288,43000.0
2010-08-09 12:55:00,28.99,29.01,28.98,28.99,11200.0,24.0288,24.0454,24.0205,24.0288,11200.0
2010-08-09 13:00:00,28.99,29.0,28.97,28.97,7300.0,24.0288,24.0371,24.0122,24.0122,7300.0
2010-08-09 13:05:00,28.97,28.99,28.96,28.98,15300.0,24.0122,24.0288,24.0039,24.0205,15300.0
2010-08-09 13:10:00,28.97,28.99,28.96,28.97,10500.0,24.0122,24.0288,24.0039,24.0122,10500.0
2010-08-09 13:15:00,28.97,28.99,28.95,28.99,12800.0,24.0122,24.0288,23.9957,24.0288,12800.0
2010-08-09 13:20:00,28.99,28.99,28.94,28.94,28400.0,24.0288,24.0288,23.9874,23.9874,28400.0
2010-08-09 13:25:00,28.94,28.95,28.9,28.91,14600.0,23.9874,23.9957,23.9542,23.9625,14600.0
2010-08-09 13:30:00,28.91,28.93,28.9,28.92,12100.0,23.9625,23.9791,23.9542,23.9708,12100.0
2010-08-09 13:35:00,28.92,28.96,28.92,28.94,27500.0,23.9708,24.0039,23.9708,23.9874,27500.0
2010-08-09 13:40:00,28.93,28.93,28.89,28.91,31800.0,23.9791,23.9791,23.9459,23.9625,31800.0
2010-08-09 13:45:00,28.91,28.93,28.9,28.9,15300.0,23.9625,23.9791,23.9542,23.9542,15300.0
2010-08-09 13:50:00,28.9,28.91,28.86,28.87,25000.0,23.9542,23.9625,23.9211,23.9293,25000.0
2010-08-09 13:55:00,28.88,28.89,28.82,28.82,26700.0,23.9376,23.9459,23.8879,23.8879,26700.0
2010-08-09 14:00:00,28.83,28.86,28.82,28.83,32100.0,23.8962,23.9211,23.8879,23.8962,32100.0
2010-08-09 14:05:00,28.83,28.87,28.83,28.86,21200.0,23.8962,23.9293,23.8962,23.9211,21200.0
2010-08-09 14:10:00,28.87,28.88,28.81,28.82,32900.0,23.9293,23.9376,23.8796,23.8879,32900.0
2010-08-09 14:15:00,28.81,28.88,28.81,28.84,29400.0,23.8796,23.9376,23.8796,23.9045,29400.0
2010-08-09 14:20:00,28.85,28.85,28.81,28.84,21000.0,23.9128,23.9128,23.8796,23.9045,21000.0
2010-08-09 14:25:00,28.84,28.85,28.81,28.81,24900.0,23.9045,23.9128,23.8796,23.8796,24900.0
2010-08-09 14:30:00,28.82,28.83,28.8,28.83,33400.0,23.8879,23.8962,23.8713,23.8962,33400.0
2010-08-09 14:35:00,28.83,28.84,28.8,28.82,27700.0,23.8962,23.9045,23.8713,23.8879,27700.0
2010-08-09 14:40:00,28.82,28.86,28.81,28.83,47100.0,23.8879,23.9211,23.8796,23.8962,47100.0
2010-08-09 14:45:00,28.83,28.9,28.81,28.82,33800.0,23.8962,23.9542,23.8796,23.8879,33800.0
2010-08-09 14:50:00,28.83,28.88,28.81,28.88,18700.0,23.8962,23.9376,23.8796,23.9376,18700.0
2010-08-09 14:55:00,28.88,28.89,28.86,28.86,28800.0,23.9376,23.9459,23.9211,23.9211,28800.0
2010-08-09 15:00:00,28.85,28.87,28.83,28.85,28500.0,23.9128,23.9293,23.8962,23.9128,28500.0
2010-08-09 15:05:00,28.85,28.86,28.83,28.86,33100.0,23.9128,23.9211,23.8962,23.9211,33100.0
2010-08-09 15:10:00,28.87,28.87,28.81,28.82,28800.0,23.9293,23.9293,23.8796,23.8879,28800.0
2010-08-09 15:15:00,28.82,28.82,28.78,28.78,46400.0,23.8879,23.8879,23.8547,23.8547,46400.0
2010-08-09 15:20:00,28.78,28.82,28.75,28.75,29000.0,23.8547,23.8879,23.8299,23.8299,29000.0
2010-08-09 15:25:00,28.75,28.8,28.75,28.8,24800.0,23.8299,23.8713,23.8299,23.8713,24800.0
2010-08-09 15:30:00,28.79,28.8,28.71,28.73,56400.0,23.863,23.8713,23.7967,23.8133,56400.0
2010-08-09 15:35:00,28.73,28.75,28.72,28.73,43500.0,23.8133,23.8299,23.805,23.8133,43500.0
2010-08-09 15:40:00,28.72,28.78,28.72,28.74,84300.0,23.805,23.8547,23.805,23.8216,84300.0
2010-08-09 15:45:00,28.74,28.8,28.73,28.75,121600.0,23.8216,23.8713,23.8133,23.8299,121600.0
2010-08-09 15:50:00,28.75,28.76,28.65,28.7,168900.0,23.8299,23.8382,23.747,23.7884,168900.0
2010-08-09 15:55:00,28.7,28.72,28.68,28.71,131500.0,23.7884,23.805,23.7719,23.7967,131500.0
2010-08-10 09:30:00,28.14,28.14,28.05,28.07,69200.0,23.3243,23.3243,23.2497,23.2663,69200.0
2010-08-10 09:35:00,28.08,28.1,27.91,27.93,65500.0,23.2745,23.2911,23.1336,23.1502,65500.0
2010-08-10 09:40:00,27.94,27.94,27.83,27.92,89000.0,23.1585,23.1585,23.0673,23.1419,89000.0
2010-08-10 09:45:00,27.91,27.94,27.86,27.93,81200.0,23.1336,23.1585,23.0922,23.1502,81200.0
2010-08-10 09:50:00,27.93,27.94,27.88,27.93,86300.0,23.1502,23.1585,23.1088,23.1502,86300.0
2010-08-10 09:55:00,27.92,27.93,27.86,27.89,36300.0,23.1419,23.1502,23.0922,23.1171,36300.0
2010-08-10 10:00:00,27.89,27.89,27.81,27.85,52800.0,23.1171,23.1171,23.0507,23.0839,52800.0
2010-08-10 10:05:00,27.85,27.86,27.77,27.8,64000.0,23.0839,23.0922,23.0176,23.0425,64000.0
2010-08-10 10:10:00,27.8,27.85,27.8,27.82,29600.0,23.0425,23.0839,23.0425,23.059,29600.0
2010-08-10 10:15:00,27.83,27.84,27.71,27.77,56200.0,23.0673,23.0756,22.9679,23.0176,56200.0
2010-08-10 10:20:00,27.78,27.8,27.72,27.73,39300.0,23.0259,23.0425,22.9762,22.9844,39300.0
2010-08-10 10:25:00,27.73,27.74,27.61,27.65,39200.0,22.9844,22.9927,22.885,22.9181,39200.0
2010-08-10 10:30:00,27.65,27.67,27.55,27.55,26500.0,22.9181,22.9347,22.8352,22.8352,26500.0
2010-08-10 10:35:00,27.55,27.57,27.52,27.56,52000.0,22.8352,22.8518,22.8104,22.8435,52000.0
2010-08-10 10:40:00,27.57,27.65,27.56,27.6,68400.0,22.8518,22.9181,22.8435,22.8767,68400.0
2010-08-10 10:45:00,27.61,27.61,27.56,27.56,27200.0,22.885,22.885,22.8435,22.8435,27200.0
2010-08-10 10:50:00,27.57,27.6,27.55,27.57,28800.0,22.8518,22.8767,22.8352,22.8518,28800.0
2010-08-10 10:55:00,27.56,27.67,27.54,27.61,36800.0,22.8435,22.9347,22.827,22.885,36800.0
2010-08-10 11:00:00,27.6,27.63,27.58,27.6,105300.0,22.8767,22.9016,22.8601,22.8767,105300.0
2010-08-10 11:05:00,27.61,27.61,27.53,27.53,89400.0,22.885,22.885,22.8187,22.8187,89400.0
2010-08-10 11:10:00,27.54,27.6,27.52,27.56,51900.0,22.827,22.8767,22.8104,22.8435,51900.0
2010-08-10 11:15:00,27.57,27.59,27.53,27.56,33100.0,22.8518,22.8684,22.8187,22.8435,33100.0
2010-08-10 11:20:00,27.56,27.57,27.47,27.52,44700.0,22.8435,22.8518,22.7689,22.8104,44700.0
2010-08-10 11:25:00,27.53,27.58,27.47,27.58,23800.0,22.8187,22.8601,22.7689,22.8601,23800.0
2010-08-10 11:30:00,27.57,27.57,27.52,27.52,9300.0,22.8518,22.8518,22.8104,22.8104,9300.0
2010-08-10 11:35:00,27.53,27.68,27.52,27.68,23500.0,22.8187,22.943,22.8104,22.943,23500.0
2010-08-10 11:40:00,27.67,27.67,27.61,27.67,31200.0,22.9347,22.9347,22.885,22.9347,31200.0
2010-08-10 11:45:00,27.67,27.71,27.66,27.68,28200.0,22.9347,22.9679,22.9264,22.943,28200.0
2010-08-10 11:50:00,27.68,27.69,27.64,27.68,18300.0,22.943,22.9513,22.9098,22.943,18300.0
2010-08-10 11:55:00,27.68,27.74,27.68,27.7,62500.0,22.943,22.9927,22.943,22.9596,62500.0
2010-08-10 12:00:00,27.69,27.7,27.64,27.67,58600.0,22.9513,22.9596,22.9098,22.9347,58600.0
2010-08-10 12:05:00,27.67,27.76,27.67,27.76,27500.0,22.9347,23.0093,22.9347,23.0093,27500.0
2010-08-10 12:10:00,27.76,27.81,27.74,27.8,16800.0,23.0093,23.0507,22.9927,23.0425,16800.0
2010-08-10 12:15:00,27.8,27.8,27.78,27.8,8500.0,23.0425,23.0425,23.0259,23.0425,8500.0
2010-08-10 12:20:00,27.8,27.81,27.74,27.81,31500.0,23.0425,23.0507,22.9927,23.0507,31500.0
2010-08-10 12:25:00,27.81,27.82,27.8,27.81,4600.0,23.0507,23.059,23.0425,23.0507,4600.0
2010-08-10 12:30:00,27.8,27.81,27.78,27.79,16600.0,23.0425,23.0507,23.0259,23.0342,16600.0
2010-08-10 12:35:00,27.79,27.8,27.78,27.78,7000.0,23.0342,23.0425,23.0259,23.0259,7000.0
2010-08-10 12:40:00,27.77,27.82,27.75,27.82,17500.0,23.0176,23.059,23.001,23.059,17500.0
2010-08-10 12:45:00,27.82,27.82,27.75,27.76,11400.0,23.059,23.059,23.001,23.0093,11400.0
2010-08-10 12:50:00,27.75,27.76,27.73,27.75,16900.0,23.001,23.0093,22.9844,23.001,16900.0
2010-08-10 12:55:00,27.75,27.75,27.73,27.75,10300.0,23.001,23.001,22.9844,23.001,10300.0
2010-08-10 13:00:00,27.76,27.76,27.74,27.74,4800.0,23.0093,23.0093,22.9927,22.9927,4800.0
2010-08-10 13:05:00,27.74,27.8,27.71,27.75,52200.0,22.9927,23.0425,22.9679,23.001,52200.0
2010-08-10 13:10:00,27.76,27.77,27.74,27.77,4800.0,23.0093,23.0176,22.9927,23.0176,4800.0
2010-08-10 13:15:00,27.76,27.79,27.76,27.76,8900.0,23.0093,23.0342,23.0093,23.0093,8900.0
2010-08-10 13:20:00,27.75,27.75,27.66,27.68,18600.0,23.001,23.001,22.9264,22.943,18600.0
2010-08-10 13:25:00,27.69,27.71,27.67,27.67,8500.0,22.9513,22.9679,22.9347,22.9347,8500.0
2010-08-10 13:30:00,27.67,27.71,27.66,27.71,15400.0,22.9347,22.9679,22.9264,22.9679,15400.0
2010-08-10 13:35:00,27.71,27.78,27.71,27.76,14000.0,22.9679,23.0259,22.9679,23.0093,14000.0
2010-08-10 13:40:00,27.76,27.85,27.76,27.8,13200.0,23.0093,23.0839,23.0093,23.0425,13200.0
2010-08-10 13:45:00,27.81,27.84,27.79,27.8,19400.0,23.0507,23.0756,23.0342,23.0425,19400.0
2010-08-10 13:50:00,27.8,27.81,27.77,27.78,26500.0,23.0425,23.0507,23.0176,23.0259,26500.0
2010-08-10 13:55:00,27.79,27.79,27.75,27.76,19500.0,23.0342,23.0342,23.001,23.0093,19500.0
2010-08-10 14:00:00,27.76,27.82,27.75,27.82,25400.0,23.0093,23.059,23.001,23.059,25400.0
2010-08-10 14:05:00,27.83,27.86,27.78,27.84,29900.0,23.0673,23.0922,23.0259,23.0756,29900.0
2010-08-10 14:10:00,27.82,27.91,27.75,27.89,24000.0,23.059,23.1336,23.001,23.1171,24000.0
2010-08-10 14:15:00,27.89,28.03,27.88,27.91,67100.0,23.1171,23.2331,23.1088,23.1336,67100.0
2010-08-10 14:20:00,27.91,28.07,27.91,27.93,38400.0,23.1336,23.2663,23.1336,23.1502,38400.0
2010-08-10 14:25:00,27.93,27.99,27.81,27.99,37000.0,23.1502,23.1999,23.0507,23.1999,37000.0
2010-08-10 14:30:00,28.01,28.14,27.99,28.05,56600.0,23.2165,23.3243,23.1999,23.2497,56600.0
2010-08-10 14:35:00,28.07,28.17,28.01,28.09,20300.0,23.2663,23.3491,23.2165,23.2828,20300.0
2010-08-10 14:40:00,28.12,28.22,28.07,28.14,25100.0,23.3077,23.3906,23.2663,23.3243,25100.0
2010-08-10 14:45:00,28.14,28.19,28.08,28.14,27300.0,23.3243,23.3657,23.2745,23.3243,27300.0
2010-08-10 14:50:00,28.14,28.14,28.03,28.12,20200.0,23.3243,23.3243,23.2331,23.3077,20200.0
2010-08-10 14:55:00,28.14,28.16,28.09,28.12,21400.0,23.3243,23.3409,23.2828,23.3077,21400.0
2010-08-10 15:00:00,28.11,28.24,28.1,28.22,19600.0,23.2994,23.4072,23.2911,23.3906,19600.0
2010-08-10 15:05:00,28.23,28.27,28.18,28.26,30000.0,23.3989,23.432,23.3574,23.4237,30000.0
2010-08-10 15:10:00,28.25,28.26,28.09,28.13,38700.0,23.4154,23.4237,23.2828,23.316,38700.0
2010-08-10 15:15:00,28.14,28.19,28.01,28.06,33400.0,23.3243,23.3657,23.2165,23.258,33400.0
2010-08-10 15:20:00,28.05,28.13,28.01,28.1,24800.0,23.2497,23.316,23.2165,23.2911,24800.0
2010-08-10 15:25:00,28.1,28.19,28.05,28.19,32000.0,23.2911,23.3657,23.2497,23.3657,32000.0
2010-08-10 15:30:00,28.18,28.23,28.11,28.2,45400.0,23.3574,23.3989,23.2994,23.374,45400.0
2010-08-10 15:35:00,28.21,28.27,28.09,28.15,49000.0,23.3823,23.432,23.2828,23.3326,49000.0
2010-08-10 15:40:00,28.15,28.26,28.12,28.21,76500.0,23.3326,23.4237,23.3077,23.3823,76500.0
2010-08-10 15:45:00,28.21,28.29,28.17,28.17,69100.0,23.3823,23.4486,23.3491,23.3491,69100.0
2010-08-10 15:50:00,28.18,28.2,28.1,28.12,85600.0,23.3574,23.374,23.2911,23.3077,85600.0
2010-08-10 15:55:00,28.11,28.14,28.07,28.08,133200.0,23.2994,23.3243,23.2663,23.2745,133200.0
2010-08-11 09:30:00,26.96,27.04,26.61,26.64,133500.0,22.3462,22.4125,22.0561,22.081,133500.0
2010-08-11 09:35:00,26.61,26.76,26.59,26.68,148800.0,22.0561,22.1804,22.0395,22.1141,148800.0
2010-08-11 09:40:00,26.68,26.89,26.65,26.86,198100.0,22.1141,22.2882,22.0893,22.2633,198100.0
2010-08-11 09:45:00,26.81,26.89,26.74,26.89,41700.0,22.2219,22.2882,22.1639,22.2882,41700.0
2010-08-11 09:50:00,26.89,26.92,26.82,26.86,28200.0,22.2882,22.3131,22.2302,22.2633,28200.0
2010-08-11 09:55:00,26.85,26.89,26.74,26.89,61200.0,22.255,22.2882,22.1639,22.2882,61200.0
2010-08-11 10:00:00,26.88,26.99,26.87,26.97,47300.0,22.2799,22.3711,22.2716,22.3545,47300.0
2010-08-11 10:05:00,26.96,27.03,26.95,26.97,53400.0,22.3462,22.4042,22.3379,22.3545,53400.0
2010-08-11 10:10:00,26.96,26.96,26.88,26.89,30200.0,22.3462,22.3462,22.2799,22.2882,30200.0
2010-08-11 10:15:00,26.89,26.89,26.71,26.74,53200.0,22.2882,22.2882,22.139,22.1639,53200.0
2010-08-11 10:20:00,26.73,26.82,26.7,26.75,46700.0,22.1556,22.2302,22.1307,22.1722,46700.0
2010-08-11 10:25:00,26.75,26.79,26.72,26.77,41400.0,22.1722,22.2053,22.1473,22.1887,41400.0
2010-08-11 10:30:00,26.77,26.77,26.67,26.71,44000.0,22.1887,22.1887,22.1058,22.139,44000.0
2010-08-11 10:35:00,26.71,26.72,26.64,26.71,42100.0,22.139,22.1473,22.081,22.139,42100.0
2010-08-11 10:40:00,26.71,26.75,26.64,26.65,41700.0,22.139,22.1722,22.081,22.0893,41700.0
2010-08-11 10:45:00,26.65,26.69,26.62,26.65,44600.0,22.0893,22.1224,22.0644,22.0893,44600.0
2010-08-11 10:50:00,26.65,26.66,26.6,26.65,48400.0,22.0893,22.0976,22.0478,22.0893,48400.0
2010-08-11 10:55:00,26.65,26.75,26.64,26.7,58700.0,22.0893,22.1722,22.081,22.1307,58700.0
2010-08-11 11:00:00,26.69,26.74,26.64,26.69,57400.0,22.1224,22.1639,22.081,22.1224,57400.0
2010-08-11 11:05:00,26.68,26.7,26.61,26.61,36800.0,22.1141,22.1307,22.0561,22.0561,36800.0
2010-08-11 11:10:00,26.59,26.6,26.47,26.47,56500.0,22.0395,22.0478,21.9401,21.9401,56500.0
2010-08-11 11:15:00,26.47,26.56,26.45,26.51,58000.0,21.9401,22.0147,21.9235,21.9732,58000.0
2010-08-11 11:20:00,26.5,26.52,26.45,26.51,35700.0,21.9649,21.9815,21.9235,21.9732,35700.0
2010-08-11 11:25:00,26.51,26.61,26.51,26.54,11500.0,21.9732,22.0561,21.9732,21.9981,11500.0
2010-08-11 11:30:00,26.53,26.55,26.5,26.53,17200.0,21.9898,22.0064,21.9649,21.9898,17200.0
2010-08-11 11:35:00,26.53,26.55,26.51,26.55,6000.0,21.9898,22.0064,21.9732,22.0064,6000.0
2010-08-11 11:40:00,26.55,26.57,26.51,26.51,10200.0,22.0064,22.023,21.9732,21.9732,10200.0
2010-08-11 11:45:00,26.51,26.55,26.45,26.53,26900.0,21.9732,22.0064,21.9235,21.9898,26900.0
2010-08-11 11:50:00,26.52,26.64,26.5,26.62,38700.0,21.9815,22.081,21.9649,22.0644,38700.0
2010-08-11 11:55:00,26.63,26.65,26.52,26.56,31100.0,22.0727,22.0893,21.9815,22.0147,31100.0
2010-08-11 12:00:00,26.55,26.56,26.49,26.52,39000.0,22.0064,22.0147,21.9566,21.9815,39000.0
2010-08-11 12:05:00,26.52,26.56,26.52,26.54,34100.0,21.9815,22.0147,21.9815,21.9981,34100.0
2010-08-11 12:10:00,26.54,26.57,26.52,26.57,46400.0,21.9981,22.023,21.9815,22.023,46400.0
2010-08-11 12:15:00,26.56,26.56,26.47,26.47,18300.0,22.0147,22.0147,21.9401,21.9401,18300.0
2010-08-11 12:20:00,26.46,26.49,26.44,26.45,35700.0,21.9318,21.9566,21.9152,21.9235,35700.0
2010-08-11 12:25:00,26.45,26.46,26.42,26.42,20700.0,21.9235,21.9318,21.8986,21.8986,20700.0
2010-08-11 12:30:00,26.41,26.43,26.35,26.38,37700.0,21.8903,21.9069,21.8406,21.8655,37700.0
2010-08-11 12:35:00,26.37,26.4,26.35,26.38,43400.0,21.8572,21.882,21.8406,21.8655,43400.0
2010-08-11 12:40:00,26.37,26.39,26.36,26.37,30100.0,21.8572,21.8738,21.8489,21.8572,30100.0
2010-08-11 12:45:00,26.37,26.42,26.35,26.38,81000.0,21.8572,21.8986,21.8406,21.8655,81000.0
2010-08-11 12:50:00,26.38,26.44,26.36,26.41,43200.0,21.8655,21.9152,21.8489,21.8903,43200.0
2010-08-11 12:55:00,26.4,26.44,26.35,26.44,51400.0,21.882,21.9152,21.8406,21.9152,51400.0
2010-08-11 13:00:00,26.43,26.46,26.39,26.43,31200.0,21.9069,21.9318,21.8738,21.9069,31200.0
2010-08-11 13:05:00,26.44,26.51,26.4,26.45,31900.0,21.9152,21.9732,21.882,21.9235,31900.0
2010-08-11 13:10:00,26.45,26.49,26.43,26.45,24600.0,21.9235,21.9566,21.9069,21.9235,24600.0
2010-08-11 13:15:00,26.45,26.5,26.44,26.46,23800.0,21.9235,21.9649,21.9152,21.9318,23800.0
2010-08-11 13:20:00,26.46,26.56,26.45,26.54,59600.0,21.9318,22.0147,21.9235,21.9981,59600.0
2010-08-11 13:25:00,26.54,26.55,26.49,26.5,21100.0,21.9981,22.0064,21.9566,21.9649,21100.0
2010-08-11 13:30:00,26.5,26.54,26.49,26.5,58300.0,21.9649,21.9981,21.9566,21.9649,58300.0
2010-08-11 13:35:00,26.5,26.52,26.48,26.51,36300.0,21.9649,21.9815,21.9484,21.9732,36300.0
2010-08-11 13:40:00,26.51,26.54,26.49,26.53,41800.0,21.9732,21.9981,21.9566,21.9898,41800.0
2010-08-11 13:45:00,26.53,26.53,26.49,26.5,34700.0,21.9898,21.9898,21.9566,21.9649,34700.0
2010-08-11 13:50:00,26.5,26.51,26.47,26.47,19600.0,21.9649,21.9732,21.9401,21.9401,19600.0
2010-08-11 13:55:00,26.47,26.48,26.45,26.46,20300.0,21.9401,21.9484,21.9235,21.9318,20300.0
2010-08-11 14:00:00,26.46,26.52,26.46,26.49,27000.0,21.9318,21.9815,21.9318,21.9566,27000.0
2010-08-11 14:05:00,26.49,26.51,26.44,26.47,68800.0,21.9566,21.9732,21.9152,21.9401,68800.0
2010-08-11 14:10:00,26.47,26.47,26.42,26.43,36000.0,21.9401,21.9401,21.8986,21.9069,36000.0
2010-08-11 14:15:00,26.42,26.45,26.39,26.44,29600.0,21.8986,21.9235,21.8738,21.9152,29600.0
2010-08-11 14:20:00,26.45,26.52,26.44,26.47,29900.0,21.9235,21.9815,21.9152,21.9401,29900.0
2010-08-11 14:25:00,26.47,26.5,26.47,26.47,21300.0,21.9401,21.9649,21.9401,21.9401,21300.0
2010-08-11 14:30:00,26.47,26.51,26.44,26.51,21700.0,21.9401,21.9732,21.9152,21.9732,21700.0
2010-08-11 14:35:00,26.5,26.51,26.43,26.44,45400.0,21.9649,21.9732,21.9069,21.9152,45400.0
2010-08-11 14:40:00,26.44,26.44,26.39,26.4,44600.0,21.9152,21.9152,21.8738,21.882,44600.0
2010-08-11 14:45:00,26.39,26.42,26.37,26.42,27700.0,21.8738,21.8986,21.8572,21.8986,27700.0
2010-08-11 14:50:00,26.4,26.42,26.34,26.35,43000.0,21.882,21.8986,21.8323,21.8406,43000.0
2010-08-11 14:55:00,26.35,26.37,26.32,26.34,33200.0,21.8406,21.8572,21.8157,21.8323,33200.0
2010-08-11 15:00:00,26.34,26.39,26.33,26.37,40400.0,21.8323,21.8738,21.824,21.8572,40400.0
2010-08-11 15:05:00,26.38,26.4,26.35,26.4,62400.0,21.8655,21.882,21.8406,21.882,62400.0
2010-08-11 15:10:00,26.39,26.42,26.37,26.38,44000.0,21.8738,21.8986,21.8572,21.8655,44000.0
2010-08-11 15:15:00,26.38,26.4,26.34,26.35,46700.0,21.8655,21.882,21.8323,21.8406,46700.0
2010-08-11 15:20:00,26.35,26.41,26.34,26.36,42800.0,21.8406,21.8903,21.8323,21.8489,42800.0
2010-08-11 15:25:00,26.36,26.41,26.36,26.39,61100.0,21.8489,21.8903,21.8489,21.8738,61100.0
2010-08-11 15:30:00,26.39,26.47,26.36,26.43,114900.0,21.8738,21.9401,21.8489,21.9069,114900.0
2010-08-11 15:35:00,26.43,26.55,26.43,26.53,112800.0,21.9069,22.0064,21.9069,21.9898,112800.0
2010-08-11 15:40:00,26.52,26.55,26.49,26.53,128400.0,21.9815,22.0064,21.9566,21.9898,128400.0
2010-08-11 15:45:00,26.54,26.58,26.49,26.52,171400.0,21.9981,22.0312,21.9566,21.9815,171400.0
2010-08-11 15:50:00,26.52,26.53,26.47,26.48,143000.0,21.9815,21.9898,21.9401,21.9484,143000.0
2010-08-11 15:55:00,26.48,26.53,26.47,26.48,164600.0,21.9484,21.9898,21.9401,21.9484,164600.0
2010-08-12 09:30:00,25.93,26.12,25.82,26.12,78700.0,21.4925,21.65,21.4013,21.65,78700.0
2010-08-12 09:35:00,26.13,26.19,26.06,26.17,17900.0,21.6583,21.708,21.6002,21.6914,17900.0
2010-08-12 09:40:00,26.19,26.36,26.18,26.35,35000.0,21.708,21.8489,21.6997,21.8406,35000.0
2010-08-12 09:45:00,26.33,26.33,26.2,26.21,58300.0,21.824,21.824,21.7163,21.7246,58300.0
2010-08-12 09:50:00,26.21,26.22,26.06,26.21,38800.0,21.7246,21.7329,21.6002,21.7246,38800.0
2010-08-12 09:55:00,26.19,26.28,26.17,26.24,26100.0,21.708,21.7826,21.6914,21.7494,26100.0
2010-08-12 10:00:00,26.23,26.28,26.22,26.24,29700.0,21.7411,21.7826,21.7329,21.7494,29700.0
2010-08-12 10:05:00,26.24,26.4,26.24,26.4,34500.0,21.7494,21.882,21.7494,21.882,34500.0
2010-08-12 10:10:00,26.4,26.47,26.39,26.42,77900.0,21.882,21.9401,21.8738,21.8986,77900.0
2010-08-12 10:15:00,26.43,26.44,26.32,26.33,53500.0,21.9069,21.9152,21.8157,21.824,53500.0
2010-08-12 10:20:00,26.34,26.42,26.33,26.38,29100.0,21.8323,21.8986,21.824,21.8655,29100.0
2010-08-12 10:25:00,26.39,26.45,26.22,26.26,40700.0,21.8738,21.9235,21.7329,21.766,40700.0
2010-08-12 10:30:00,26.25,26.27,26.12,26.14,48700.0,21.7577,21.7743,21.65,21.6665,48700.0
2010-08-12 10:35:00,26.12,26.24,26.11,26.24,72000.0,21.65,21.7494,21.6417,21.7494,72000.0
2010-08-12 10:40:00,26.25,26.32,26.23,26.29,67300.0,21.7577,21.8157,21.7411,21.7909,67300.0
2010-08-12 10:45:00,26.3,26.34,26.26,26.28,49900.0,21.7992,21.8323,21.766,21.7826,49900.0
2010-08-12 10:50:00,26.27,26.33,26.22,26.31,56400.0,21.7743,21.824,21.7329,21.8075,56400.0
2010-08-12 10:55:00,26.29,26.33,26.22,26.28,40100.0,21.7909,21.824,21.7329,21.7826,40100.0
2010-08-12 11:00:00,26.27,26.32,26.22,26.22,42300.0,21.7743,21.8157,21.7329,21.7329,42300.0
2010-08-12 11:05:00,26.22,26.34,26.2,26.33,83300.0,21.7329,21.8323,21.7163,21.824,83300.0
2010-08-12 11:10:00,26.33,26.38,26.27,26.37,43400.0,21.824,21.8655,21.7743,21.8572,43400.0
2010-08-12 11:15:00,26.36,26.45,26.36,26.44,33500.0,21.8489,21.9235,21.8489,21.9152,33500.0
2010-08-12 11:20:00,26.43,26.52,26.4,26.44,88500.0,21.9069,21.9815,21.882,21.9152,88500.0
2010-08-12 11:25:00,26.43,26.55,26.43,26.55,57500.0,21.9069,22.0064,21.9069,22.0064,57500.0
2010-08-12 11:30:00,26.54,26.62,26.5,26.53,74500.0,21.9981,22.0644,21.9649,21.9898,74500.0
2010-08-12 11:35:00,26.53,26.53,26.46,26.49,36000.0,21.9898,21.9898,21.9318,21.9566,36000.0
2010-08-12 11:40:00,26.49,26.55,26.46,26.49,32300.0,21.9566,22.0064,21.9318,21.9566,32300.0
2010-08-12 11:45:00,26.49,26.53,26.46,26.49,8700.0,21.9566,21.9898,21.9318,21.9566,8700.0
2010-08-12 11:50:00,26.49,26.54,26.48,26.53,18800.0,21.9566,21.9981,21.9484,21.9898,18800.0
2010-08-12 11:55:00,26.51,26.54,26.47,26.49,32800.0,21.9732,21.9981,21.9401,21.9566,32800.0
2010-08-12 12:00:00,26.49,26.51,26.39,26.42,32700.0,21.9566,21.9732,21.8738,21.8986,32700.0
2010-08-12 12:05:00,26.45,26.47,26.41,26.44,25400.0,21.9235,21.9401,21.8903,21.9152,25400.0
2010-08-12 12:10:00,26.45,26.46,26.39,26.39,34400.0,21.9235,21.9318,21.8738,21.8738,34400.0
2010-08-12 12:15:00,26.41,26.54,26.41,26.48,3000.0,21.8903,21.9981,21.8903,21.9484,3000.0
2010-08-12 12:20:00,26.48,26.49,26.45,26.49,2900.0,21.9484,21.9566,21.9235,21.9566,2900.0
2010-08-12 12:25:00,26.5,26.52,26.41,26.44,33900.0,21.9649,21.9815,21.8903,21.9152,33900.0
2010-08-12 12:30:00,26.44,26.51,26.42,26.48,9200.0,21.9152,21.9732,21.8986,21.9484,9200.0
2010-08-12 12:35:00,26.49,26.5,26.43,26.49,29300.0,21.9566,21.9649,21.9069,21.9566,29300.0
2010-08-12 12:40:00,26.49,26.55,26.46,26.54,19700.0,21.9566,22.0064,21.9318,21.9981,19700.0
2010-08-12 12:45:00,26.54,26.55,26.51,26.51,12000.0,21.9981,22.0064,21.9732,21.9732,12000.0
2010-08-12 12:50:00,26.53,26.54,26.49,26.51,15300.0,21.9898,21.9981,21.9566,21.9732,15300.0
2010-08-12 12:55:00,26.5,26.55,26.49,26.53,18400.0,21.9649,22.0064,21.9566,21.9898,18400.0
2010-08-12 13:00:00,26.54,26.56,26.48,26.49,11500.0,21.9981,22.0147,21.9484,21.9566,11500.0
2010-08-12 13:05:00,26.5,26.5,26.45,26.45,21500.0,21.9649,21.9649,21.9235,21.9235,21500.0
2010-08-12 13:10:00,26.44,26.48,26.43,26.48,4600.0,21.9152,21.9484,21.9069,21.9484,4600.0
2010-08-12 13:15:00,26.48,26.49,26.43,26.45,4100.0,21.9484,21.9566,21.9069,21.9235,4100.0
2010-08-12 13:20:00,26.46,26.46,26.35,26.36,25500.0,21.9318,21.9318,21.8406,21.8489,25500.0
2010-08-12 13:25:00,26.37,26.37,26.31,26.34,12700.0,21.8572,21.8572,21.8075,21.8323,12700.0
2010-08-12 13:30:00,26.36,26.38,26.32,26.35,12200.0,21.8489,21.8655,21.8157,21.8406,12200.0
2010-08-12 13:35:00,26.34,26.34,26.28,26.3,13800.0,21.8323,21.8323,21.7826,21.7992,13800.0
2010-08-12 13:40:00,26.3,26.3,26.2,26.21,14300.0,21.7992,21.7992,21.7163,21.7246,14300.0
2010-08-12 13:45:00,26.21,26.22,26.18,26.18,20300.0,21.7246,21.7329,21.6997,21.6997,20300.0
2010-08-12 13:50:00,26.2,26.22,26.18,26.18,7800.0,21.7163,21.7329,21.6997,21.6997,7800.0
2010-08-12 13:55:00,26.19,26.2,26.13,26.19,11500.0,21.708,21.7163,21.6583,21.708,11500.0
2010-08-12 14:00:00,26.18,26.18,26.12,26.14,9700.0,21.6997,21.6997,21.65,21.6665,9700.0
2010-08-12 14:05:00,26.14,26.24,26.14,26.21,23900.0,21.6665,21.7494,21.6665,21.7246,23900.0
2010-08-12 14:10:00,26.22,26.24,26.22,26.22,6800.0,21.7329,21.7494,21.7329,21.7329,6800.0
2010-08-12 14:15:00,26.23,26.25,26.18,26.19,19200.0,21.7411,21.7577,21.6997,21.708,19200.0
2010-08-12 14:20:00,26.2,26.2,26.16,26.17,11000.0,21.7163,21.7163,21.6831,21.6914,11000.0
2010-08-12 14:25:00,26.16,26.2,26.12,26.16,19300.0,21.6831,21.7163,21.65,21.6831,19300.0
2010-08-12 14:30:00,26.15,26.19,26.12,26.14,19500.0,21.6748,21.708,21.65,21.6665,19500.0
2010-08-12 14:35:00,26.14,26.15,26.05,26.08,35700.0,21.6665,21.6748,21.5919,21.6168,35700.0
2010-08-12 14:40:00,26.08,26.13,26.06,26.13,22600.0,21.6168,21.6583,21.6002,21.6583,22600.0
2010-08-12 14:45:00,26.12,26.15,26.05,26.1,39100.0,21.65,21.6748,21.5919,21.6334,39100.0
2010-08-12 14:50:00,26.1,26.18,26.04,26.18,19900.0,21.6334,21.6997,21.5837,21.6997,19900.0
2010-08-12 14:55:00,26.18,26.18,26.05,26.06,42300.0,21.6997,21.6997,21.5919,21.6002,42300.0
2010-08-12 15:00:00,26.07,26.16,26.07,26.13,73400.0,21.6085,21.6831,21.6085,21.6583,73400.0
2010-08-12 15:05:00,26.12,26.14,26.09,26.12,34800.0,21.65,21.6665,21.6251,21.65,34800.0
2010-08-12 15:10:00,26.12,26.16,26.09,26.11,53800.0,21.65,21.6831,21.6251,21.6417,53800.0
2010-08-12 15:15:00,26.1,26.13,26.06,26.08,21900.0,21.6334,21.6583,21.6002,21.6168,21900.0
2010-08-12 15:20:00,26.08,26.13,26.07,26.1,43500.0,21.6168,21.6583,21.6085,21.6334,43500.0
2010-08-12 15:25:00,26.1,26.1,26.04,26.08,61700.0,21.6334,21.6334,21.5837,21.6168,61700.0
2010-08-12 15:30:00,26.09,26.15,26.05,26.15,74400.0,21.6251,21.6748,21.5919,21.6748,74400.0
2010-08-12 15:35:00,26.14,26.14,26.06,26.07,43100.0,21.6665,21.6665,21.6002,21.6085,43100.0
2010-08-12 15:40:00,26.07,26.07,25.94,26.01,115500.0,21.6085,21.6085,21.5008,21.5588,115500.0
2010-08-12 15:45:00,26.02,26.06,25.96,26.01,102000.0,21.5671,21.6002,21.5173,21.5588,102000.0
2010-08-12 15:50:00,26.02,26.06,25.95,25.99,103800.0,21.5671,21.6002,21.5091,21.5422,103800.0
2010-08-12 15:55:00,25.99,26.04,25.91,26.01,267800.0,21.5422,21.5837,21.4759,21.5588,267800.0
2010-08-13 09:30:00,25.93,25.98,25.85,25.98,76900.0,21.4925,21.5339,21.4262,21.5339,76900.0
2010-08-13 09:35:00,25.99,26.03,25.94,25.98,36700.0,21.5422,21.5754,21.5008,21.5339,36700.0
2010-08-13 09:40:00,25.97,26.03,25.84,25.85,27500.0,21.5256,21.5754,21.4179,21.4262,27500.0
2010-08-13 09:45:00,25.86,25.96,25.8,25.9,12800.0,21.4345,21.5173,21.3847,21.4676,12800.0
2010-08-13 09:50:00,25.9,25.97,25.84,25.97,20200.0,21.4676,21.5256,21.4179,21.5256,20200.0
2010-08-13 09:55:00,25.99,26.2,25.99,26.18,42700.0,21.5422,21.7163,21.5422,21.6997,42700.0
2010-08-13 10:00:00,26.17,26.17,26.05,26.15,25400.0,21.6914,21.6914,21.5919,21.6748,25400.0
2010-08-13 10:05:00,26.15,26.16,26.1,26.1,11700.0,21.6748,21.6831,21.6334,21.6334,11700.0
2010-08-13 10:10:00,26.09,26.13,26.0,26.04,38700.0,21.6251,21.6583,21.5505,21.5837,38700.0
2010-08-13 10:15:00,26.04,26.1,26.02,26.08,18200.0,21.5837,21.6334,21.5671,21.6168,18200.0
2010-08-13 10:20:00,26.06,26.06,25.91,25.91,22000.0,21.6002,21.6002,21.4759,21.4759,22000.0
2010-08-13 10:25:00,25.91,25.91,25.81,25.85,16200.0,21.4759,21.4759,21.393,21.4262,16200.0
2010-08-13 10:30:00,25.85,25.87,25.79,25.84,27100.0,21.4262,21.4427,21.3764,21.4179,27100.0
2010-08-13 10:35:00,25.84,25.96,25.84,25.96,31000.0,21.4179,21.5173,21.4179,21.5173,31000.0
2010-08-13 10:40:00,25.96,25.96,25.84,25.84,30000.0,21.5173,21.5173,21.4179,21.4179,30000.0
2010-08-13 10:45:00,25.84,25.85,25.75,25.79,35300.0,21.4179,21.4262,21.3433,21.3764,35300.0
2010-08-13 10:50:00,25.79,25.88,25.79,25.81,33500.0,21.3764,21.451,21.3764,21.393,33500.0
2010-08-13 10:55:00,25.82,25.88,25.82,25.84,30800.0,21.4013,21.451,21.4013,21.4179,30800.0
2010-08-13 11:00:00,25.84,25.85,25.77,25.82,39500.0,21.4179,21.4262,21.3599,21.4013,39500.0
2010-08-13 11:05:00,25.82,25.86,25.8,25.84,30600.0,21.4013,21.4345,21.3847,21.4179,30600.0
2010-08-13 11:10:00,25.83,25.84,25.78,25.8,39400.0,21.4096,21.4179,21.3682,21.3847,39400.0
2010-08-13 11:15:00,25.81,25.83,25.77,25.77,28700.0,21.393,21.4096,21.3599,21.3599,28700.0
2010-08-13 11:20:00,25.78,25.8,25.75,25.78,30100.0,21.3682,21.3847,21.3433,21.3682,30100.0
2010-08-13 11:25:00,25.76,25.79,25.7,25.72,31200.0,21.3516,21.3764,21.3018,21.3184,31200.0
2010-08-13 11:30:00,25.72,25.75,25.66,25.69,28200.0,21.3184,21.3433,21.2687,21.2936,28200.0
2010-08-13 11:35:00,25.7,25.76,25.7,25.74,14400.0,21.3018,21.3516,21.3018,21.335,14400.0
2010-08-13 11:40:00,25.74,25.88,25.74,25.88,24200.0,21.335,21.451,21.335,21.451,24200.0
2010-08-13 11:45:00,25.86,25.87,25.81,25.85,12800.0,21.4345,21.4427,21.393,21.4262,12800.0
2010-08-13 11:50:00,25.83,25.84,25.8,25.84,11700.0,21.4096,21.4179,21.3847,21.4179,11700.0
2010-08-13 11:55:00,25.84,25.92,25.84,25.88,9900.0,21.4179,21.4842,21.4179,21.451,9900.0
2010-08-13 12:00:00,25.89,25.9,25.84,25.86,10800.0,21.4593,21.4676,21.4179,21.4345,10800.0
2010-08-13 12:05:00,25.85,25.88,25.85,25.88,6400.0,21.4262,21.451,21.4262,21.451,6400.0
2010-08-13 12:10:00,25.89,25.89,25.79,25.79,19900.0,21.4593,21.4593,21.3764,21.3764,19900.0
2010-08-13 12:15:00,25.8,25.82,25.8,25.82,9400.0,21.3847,21.4013,21.3847,21.4013,9400.0
2010-08-13 12:20:00,25.83,25.89,25.83,25.87,7900.0,21.4096,21.4593,21.4096,21.4427,7900.0
2010-08-13 12:25:00,25.87,25.89,25.86,25.89,3900.0,21.4427,21.4593,21.4345,21.4593,3900.0
2010-08-13 12:30:00,25.89,25.9,25.79,25.8,20700.0,21.4593,21.4676,21.3764,21.3847,20700.0
2010-08-13 12:35:00,25.81,25.88,25.81,25.84,5600.0,21.393,21.451,21.393,21.4179,5600.0
2010-08-13 12:40:00,25.84,25.89,25.84,25.88,3900.0,21.4179,21.4593,21.4179,21.451,3900.0
2010-08-13 12:45:00,25.88,25.95,25.88,25.94,9600.0,21.451,21.5091,21.451,21.5008,9600.0
2010-08-13 12:50:00,25.94,25.99,25.94,25.98,6800.0,21.5008,21.5422,21.5008,21.5339,6800.0
2010-08-13 12:55:00,25.97,26.02,25.94,25.98,16400.0,21.5256,21.5671,21.5008,21.5339,16400.0
2010-08-13 13:00:00,25.98,26.0,25.95,25.96,11500.0,21.5339,21.5505,21.5091,21.5173,11500.0
2010-08-13 13:05:00,25.96,25.96,25.93,25.94,35700.0,21.5173,21.5173,21.4925,21.5008,35700.0
2010-08-13 13:10:00,25.94,25.96,25.89,25.94,22300.0,21.5008,21.5173,21.4593,21.5008,22300.0
2010-08-13 13:15:00,25.95,26.0,25.92,26.0,25400.0,21.5091,21.5505,21.4842,21.5505,25400.0
2010-08-13 13:20:00,26.0,26.0,25.93,25.93,8600.0,21.5505,21.5505,21.4925,21.4925,8600.0
2010-08-13 13:25:00,25.93,25.96,25.93,25.95,9700.0,21.4925,21.5173,21.4925,21.5091,9700.0
2010-08-13 13:30:00,25.96,26.02,25.95,26.01,19100.0,21.5173,21.5671,21.5091,21.5588,19100.0
2010-08-13 13:35:00,26.01,26.02,25.92,26.02,11800.0,21.5588,21.5671,21.4842,21.5671,11800.0
2010-08-13 13:40:00,26.02,26.04,25.96,25.97,9000.0,21.5671,21.5837,21.5173,21.5256,9000.0
2010-08-13 13:45:00,25.97,26.01,25.97,25.99,13700.0,21.5256,21.5588,21.5256,21.5422,13700.0
2010-08-13 13:50:00,25.99,26.03,25.98,26.03,6200.0,21.5422,21.5754,21.5339,21.5754,6200.0
2010-08-13 13:55:00,26.03,26.03,25.94,25.94,18200.0,21.5754,21.5754,21.5008,21.5008,18200.0
2010-08-13 14:00:00,25.93,25.95,25.88,25.92,28100.0,21.4925,21.5091,21.451,21.4842,28100.0
2010-08-13 14:05:00,25.92,25.96,25.91,25.93,14100.0,21.4842,21.5173,21.4759,21.4925,14100.0
2010-08-13 14:10:00,25.93,25.97,25.93,25.95,6700.0,21.4925,21.5256,21.4925,21.5091,6700.0
2010-08-13 14:15:00,25.95,25.96,25.94,25.94,11700.0,21.5091,21.5173,21.5008,21.5008,11700.0
2010-08-13 14:20:00,25.94,25.95,25.88,25.95,23800.0,21.5008,21.5091,21.451,21.5091,23800.0
2010-08-13 14:25:00,25.95,25.98,25.89,25.97,12700.0,21.5091,21.5339,21.4593,21.5256,12700.0
2010-08-13 14:30:00,25.98,25.98,25.9,25.92,21000.0,21.5339,21.5339,21.4676,21.4842,21000.0
2010-08-13 14:35:00,25.91,25.91,25.84,25.86,18300.0,21.4759,21.4759,21.4179,21.4345,18300.0
2010-08-13 14:40:00,25.88,25.92,25.87,25.89,14000.0,21.451,21.4842,21.4427,21.4593,14000.0
2010-08-13 14:45:00,25.89,25.89,25.79,25.83,11400.0,21.4593,21.4593,21.3764,21.4096,11400.0
2010-08-13 14:50:00,25.82,25.85,25.79,25.81,14600.0,21.4013,21.4262,21.3764,21.393,14600.0
2010-08-13 14:55:00,25.82,25.86,25.78,25.85,16700.0,21.4013,21.4345,21.3682,21.4262,16700.0
2010-08-13 15:00:00,25.85,25.88,25.81,25.88,15000.0,21.4262,21.451,21.393,21.451,15000.0
2010-08-13 15:05:00,25.88,25.88,25.84,25.84,24800.0,21.451,21.451,21.4179,21.4179,24800.0
2010-08-13 15:10:00,25.84,25.84,25.78,25.81,23900.0,21.4179,21.4179,21.3682,21.393,23900.0
2010-08-13 15:15:00,25.81,25.81,25.79,25.79,11700.0,21.393,21.393,21.3764,21.3764,11700.0
2010-08-13 15:20:00,25.8,25.85,25.79,25.82,27400.0,21.3847,21.4262,21.3764,21.4013,27400.0
2010-08-13 15:25:00,25.82,25.84,25.77,25.78,31700.0,21.4013,21.4179,21.3599,21.3682,31700.0
2010-08-13 15:30:00,25.78,25.86,25.75,25.85,53900.0,21.3682,21.4345,21.3433,21.4262,53900.0
2010-08-13 15:35:00,25.84,25.86,25.78,25.86,48300.0,21.4179,21.4345,21.3682,21.4345,48300.0
2010-08-13 15:40:00,25.86,25.86,25.74,25.78,46700.0,21.4345,21.4345,21.335,21.3682,46700.0
2010-08-13 15:45:00,25.77,25.78,25.71,25.77,61700.0,21.3599,21.3682,21.3101,21.3599,61700.0
2010-08-13 15:50:00,25.76,25.79,25.71,25.75,73200.0,21.3516,21.3764,21.3101,21.3433,73200.0
2010-08-13 15:55:00,25.75,25.75,25.69,25.72,95900.0,21.3433,21.3433,21.2936,21.3184,95900.0
2010-08-16 09:30:00,25.57,25.63,25.5,25.61,37200.0,21.1941,21.2438,21.1361,21.2272,37200.0
2010-08-16 09:35:00,25.61,25.67,25.55,25.56,10100.0,21.2272,21.277,21.1775,21.1858,10100.0
2010-08-16 09:40:00,25.57,25.82,25.57,25.74,43300.0,21.1941,21.4013,21.1941,21.335,43300.0
2010-08-16 09:45:00,25.75,25.91,25.71,25.91,20400.0,21.3433,21.4759,21.3101,21.4759,20400.0
2010-08-16 09:50:00,25.89,25.89,25.79,25.82,8100.0,21.4593,21.4593,21.3764,21.4013,8100.0
2010-08-16 09:55:00,25.82,25.86,25.79,25.84,14400.0,21.4013,21.4345,21.3764,21.4179,14400.0
2010-08-16 10:00:00,25.82,25.86,25.73,25.8,28500.0,21.4013,21.4345,21.3267,21.3847,28500.0
2010-08-16 10:05:00,25.8,25.95,25.8,25.86,35200.0,21.3847,21.5091,21.3847,21.4345,35200.0
2010-08-16 10:10:00,25.86,25.96,25.85,25.88,22900.0,21.4345,21.5173,21.4262,21.451,22900.0
2010-08-16 10:15:00,25.88,25.97,25.87,25.92,32300.0,21.451,21.5256,21.4427,21.4842,32300.0
2010-08-16 10:20:00,25.94,25.97,25.88,25.96,25700.0,21.5008,21.5256,21.451,21.5173,25700.0
2010-08-16 10:25:00,25.94,25.94,25.79,25.83,32700.0,21.5008,21.5008,21.3764,21.4096,32700.0
2010-08-16 10:30:00,25.84,25.91,25.83,25.91,30900.0,21.4179,21.4759,21.4096,21.4759,30900.0
2010-08-16 10:35:00,25.91,26.0,25.9,25.99,54000.0,21.4759,21.5505,21.4676,21.5422,54000.0
2010-08-16 10:40:00,25.99,26.08,25.99,26.03,17600.0,21.5422,21.6168,21.5422,21.5754,17600.0
2010-08-16 10:45:00,26.04,26.04,25.99,26.01,19300.0,21.5837,21.5837,21.5422,21.5588,19300.0
2010-08-16 10:50:00,26.01,26.02,26.0,26.01,11900.0,21.5588,21.5671,21.5505,21.5588,11900.0
2010-08-16 10:55:00,26.01,26.07,26.0,26.05,13000.0,21.5588,21.6085,21.5505,21.5919,13000.0
2010-08-16 11:00:00,26.03,26.04,25.9,25.9,6800.0,21.5754,21.5837,21.4676,21.4676,6800.0
2010-08-16 11:05:00,25.91,25.97,25.9,25.91,33800.0,21.4759,21.5256,21.4676,21.4759,33800.0
2010-08-16 11:10:00,25.91,25.97,25.91,25.97,13600.0,21.4759,21.5256,21.4759,21.5256,13600.0
2010-08-16 11:15:00,25.98,25.99,25.87,25.88,12100.0,21.5339,21.5422,21.4427,21.451,12100.0
2010-08-16 11:20:00,25.89,25.89,25.82,25.86,6400.0,21.4593,21.4593,21.4013,21.4345,6400.0
2010-08-16 11:25:00,25.87,25.94,25.85,25.85,11900.0,21.4427,21.5008,21.4262,21.4262,11900.0
2010-08-16 11:30:00,25.85,25.88,25.85,25.85,22900.0,21.4262,21.451,21.4262,21.4262,22900.0
2010-08-16 11:35:00,25.86,25.99,25.86,25.96,36300.0,21.4345,21.5422,21.4345,21.5173,36300.0
2010-08-16 11:40:00,25.94,25.97,25.92,25.93,6900.0,21.5008,21.5256,21.4842,21.4925,6900.0
2010-08-16 11:45:00,25.94,25.96,25.9,25.96,47100.0,21.5008,21.5173,21.4676,21.5173,47100.0
2010-08-16 11:50:00,25.97,26.03,25.96,26.02,13600.0,21.5256,21.5754,21.5173,21.5671,13600.0
2010-08-16 11:55:00,26.03,26.11,26.03,26.08,15800.0,21.5754,21.6417,21.5754,21.6168,15800.0
2010-08-16 12:00:00,26.05,26.09,26.01,26.08,12900.0,21.5919,21.6251,21.5588,21.6168,12900.0
2010-08-16 12:05:00,26.08,26.11,26.08,26.11,4900.0,21.6168,21.6417,21.6168,21.6417,4900.0
2010-08-16 12:10:00,26.09,26.14,26.09,26.1,9700.0,21.6251,21.6665,21.6251,21.6334,9700.0
2010-08-16 12:15:00,26.11,26.11,26.06,26.11,8300.0,21.6417,21.6417,21.6002,21.6417,8300.0
2010-08-16 12:20:00,26.12,26.15,26.11,26.14,8800.0,21.65,21.6748,21.6417,21.6665,8800.0
2010-08-16 12:25:00,26.14,26.15,26.06,26.15,14700.0,21.6665,21.6748,21.6002,21.6748,14700.0
2010-08-16 12:30:00,26.16,26.16,26.08,26.13,13100.0,21.6831,21.6831,21.6168,21.6583,13100.0
2010-08-16 12:35:00,26.13,26.18,26.12,26.13,19200.0,21.6583,21.6997,21.65,21.6583,19200.0
2010-08-16 12:40:00,26.12,26.15,26.09,26.12,33300.0,21.65,21.6748,21.6251,21.65,33300.0
2010-08-16 12:45:00,26.12,26.14,26.09,26.09,8400.0,21.65,21.6665,21.6251,21.6251,8400.0
2010-08-16 12:50:00,26.09,26.1,26.04,26.05,8900.0,21.6251,21.6334,21.5837,21.5919,8900.0
2010-08-16 12:55:00,26.05,26.06,26.02,26.03,6000.0,21.5919,21.6002,21.5671,21.5754,6000.0
2010-08-16 13:00:00,26.04,26.1,26.01,26.01,8500.0,21.5837,21.6334,21.5588,21.5588,8500.0
2010-08-16 13:05:00,26.02,26.1,26.02,26.09,7000.0,21.5671,21.6334,21.5671,21.6251,7000.0
2010-08-16 13:10:00,26.09,26.1,26.05,26.05,10600.0,21.6251,21.6334,21.5919,21.5919,10600.0
2010-08-16 13:15:00,26.06,26.08,26.05,26.05,7400.0,21.6002,21.6168,21.5919,21.5919,7400.0
2010-08-16 13:20:00,26.04,26.08,26.0,26.06,31000.0,21.5837,21.6168,21.5505,21.6002,31000.0
2010-08-16 13:25:00,26.05,26.08,26.05,26.06,6800.0,21.5919,21.6168,21.5919,21.6002,6800.0
2010-08-16 13:30:00,26.04,26.05,26.03,26.04,6000.0,21.5837,21.5919,21.5754,21.5837,6000.0
2010-08-16 13:35:00,26.04,26.07,26.02,26.04,4500.0,21.5837,21.6085,21.5671,21.5837,4500.0
2010-08-16 13:40:00,26.04,26.06,26.02,26.02,9100.0,21.5837,21.6002,21.5671,21.5671,9100.0
2010-08-16 13:45:00,26.02,26.08,26.01,26.07,12300.0,21.5671,21.6168,21.5588,21.6085,12300.0
2010-08-16 13:50:00,26.05,26.05,25.96,25.97,11800.0,21.5919,21.5919,21.5173,21.5256,11800.0
2010-08-16 13:55:00,25.97,26.04,25.97,26.04,4500.0,21.5256,21.5837,21.5256,21.5837,4500.0
2010-08-16 14:00:00,26.03,26.03,25.98,26.01,20000.0,21.5754,21.5754,21.5339,21.5588,20000.0
2010-08-16 14:05:00,26.02,26.03,25.94,25.94,17400.0,21.5671,21.5754,21.5008,21.5008,17400.0
2010-08-16 14:10:00,25.94,25.95,25.88,25.91,14900.0,21.5008,21.5091,21.451,21.4759,14900.0
2010-08-16 14:15:00,25.92,25.97,25.89,25.97,9100.0,21.4842,21.5256,21.4593,21.5256,9100.0
2010-08-16 14:20:00,25.97,26.0,25.97,25.98,5800.0,21.5256,21.5505,21.5256,21.5339,5800.0
2010-08-16 14:25:00,25.98,26.02,25.98,25.99,7000.0,21.5339,21.5671,21.5339,21.5422,7000.0
2010-08-16 14:30:00,25.99,26.01,25.91,25.91,9900.0,21.5422,21.5588,21.4759,21.4759,9900.0
2010-08-16 14:35:00,25.91,25.96,25.91,25.92,14400.0,21.4759,21.5173,21.4759,21.4842,14400.0
2010-08-16 14:40:00,25.91,25.93,25.86,25.91,27700.0,21.4759,21.4925,21.4345,21.4759,27700.0
2010-08-16 14:45:00,25.91,25.94,25.89,25.89,21000.0,21.4759,21.5008,21.4593,21.4593,21000.0
2010-08-16 14:50:00,25.9,25.9,25.78,25.82,45900.0,21.4676,21.4676,21.3682,21.4013,45900.0
2010-08-16 14:55:00,25.83,25.87,25.81,25.84,17800.0,21.4096,21.4427,21.393,21.4179,17800.0
2010-08-16 15:00:00,25.84,25.9,25.84,25.87,14700.0,21.4179,21.4676,21.4179,21.4427,14700.0
2010-08-16 15:05:00,25.87,25.91,25.83,25.88,21700.0,21.4427,21.4759,21.4096,21.451,21700.0
2010-08-16 15:10:00,25.86,25.86,25.75,25.81,17100.0,21.4345,21.4345,21.3433,21.393,17100.0
2010-08-16 15:15:00,25.8,25.87,25.78,25.87,18400.0,21.3847,21.4427,21.3682,21.4427,18400.0
2010-08-16 15:20:00,25.87,25.87,25.79,25.84,21400.0,21.4427,21.4427,21.3764,21.4179,21400.0
2010-08-16 15:25:00,25.85,25.9,25.81,25.86,33700.0,21.4262,21.4676,21.393,21.4345,33700.0
2010-08-16 15:30:00,25.86,25.89,25.78,25.81,31900.0,21.4345,21.4593,21.3682,21.393,31900.0
2010-08-16 15:35:00,25.81,25.86,25.78,25.83,31800.0,21.393,21.4345,21.3682,21.4096,31800.0
2010-08-16 15:40:00,25.81,25.91,25.81,25.88,43200.0,21.393,21.4759,21.393,21.451,43200.0
2010-08-16 15:45:00,25.88,25.89,25.81,25.83,65200.0,21.451,21.4593,21.393,21.4096,65200.0
2010-08-16 15:50:00,25.83,25.87,25.83,25.86,32400.0,21.4096,21.4427,21.4096,21.4345,32400.0
2010-08-16 15:55:00,25.86,25.91,25.86,25.89,69100.0,21.4345,21.4759,21.4345,21.4593,69100.0
2010-08-17 09:30:00,26.48,26.52,26.41,26.46,54600.0,21.9484,21.9815,21.8903,21.9318,54600.0
2010-08-17 09:35:00,26.46,26.52,26.37,26.5,89600.0,21.9318,21.9815,21.8572,21.9649,89600.0
2010-08-17 09:40:00,26.48,26.48,26.26,26.35,116800.0,21.9484,21.9484,21.766,21.8406,116800.0
2010-08-17 09:45:00,26.34,26.37,26.27,26.33,35000.0,21.8323,21.8572,21.7743,21.824,35000.0
2010-08-17 09:50:00,26.33,26.49,26.33,26.48,36300.0,21.824,21.9566,21.824,21.9484,36300.0
2010-08-17 09:55:00,26.49,26.5,26.41,26.47,34200.0,21.9566,21.9649,21.8903,21.9401,34200.0
2010-08-17 10:00:00,26.47,26.61,26.46,26.53,76100.0,21.9401,22.0561,21.9318,21.9898,76100.0
2010-08-17 10:05:00,26.53,26.59,26.53,26.57,17900.0,21.9898,22.0395,21.9898,22.023,17900.0
2010-08-17 10:10:00,26.58,26.62,26.53,26.54,35100.0,22.0312,22.0644,21.9898,21.9981,35100.0
2010-08-17 10:15:00,26.54,26.55,26.45,26.5,25200.0,21.9981,22.0064,21.9235,21.9649,25200.0
2010-08-17 10:20:00,26.49,26.56,26.45,26.55,26400.0,21.9566,22.0147,21.9235,22.0064,26400.0
2010-08-17 10:25:00,26.54,26.59,26.52,26.55,19100.0,21.9981,22.0395,21.9815,22.0064,19100.0
2010-08-17 10:30:00,26.57,26.64,26.56,26.64,21700.0,22.023,22.081,22.0147,22.081,21700.0
2010-08-17 10:35:00,26.64,26.64,26.58,26.6,24200.0,22.081,22.081,22.0312,22.0478,24200.0
2010-08-17 10:40:00,26.61,26.69,26.6,26.69,23400.0,22.0561,22.1224,22.0478,22.1224,23400.0
2010-08-17 10:45:00,26.67,26.8,26.67,26.79,64500.0,22.1058,22.2136,22.1058,22.2053,64500.0
2010-08-17 10:50:00,26.82,26.93,26.81,26.9,101100.0,22.2302,22.3213,22.2219,22.2965,101100.0
2010-08-17 10:55:00,26.88,26.95,26.85,26.91,49000.0,22.2799,22.3379,22.255,22.3048,49000.0
2010-08-17 11:00:00,26.92,27.04,26.91,27.04,37000.0,22.3131,22.4125,22.3048,22.4125,37000.0
2010-08-17 11:05:00,27.04,27.11,27.0,27.11,85400.0,22.4125,22.4705,22.3794,22.4705,85400.0
2010-08-17 11:10:00,27.12,27.23,27.12,27.23,99800.0,22.4788,22.57,22.4788,22.57,99800.0
2010-08-17 11:15:00,27.22,27.23,27.19,27.19,22300.0,22.5617,22.57,22.5369,22.5369,22300.0
2010-08-17 11:20:00,27.2,27.27,27.2,27.2,42500.0,22.5451,22.6032,22.5451,22.5451,42500.0
2010-08-17 11:25:00,27.2,27.24,27.18,27.22,12700.0,22.5451,22.5783,22.5286,22.5617,12700.0
2010-08-17 11:30:00,27.22,27.32,27.21,27.3,26900.0,22.5617,22.6446,22.5534,22.628,26900.0
2010-08-17 11:35:00,27.32,27.35,27.28,27.35,15900.0,22.6446,22.6695,22.6115,22.6695,15900.0
2010-08-17 11:40:00,27.35,27.36,27.26,27.26,35100.0,22.6695,22.6778,22.5949,22.5949,35100.0
2010-08-17 11:45:00,27.27,27.36,27.26,27.36,32500.0,22.6032,22.6778,22.5949,22.6778,32500.0
2010-08-17 11:50:00,27.35,27.48,27.35,27.48,29300.0,22.6695,22.7772,22.6695,22.7772,29300.0
2010-08-17 11:55:00,27.48,27.54,27.45,27.47,70400.0,22.7772,22.827,22.7524,22.7689,70400.0
2010-08-17 12:00:00,27.46,27.47,27.31,27.33,35900.0,22.7606,22.7689,22.6363,22.6529,35900.0
2010-08-17 12:05:00,27.33,27.34,27.21,27.25,20200.0,22.6529,22.6612,22.5534,22.5866,20200.0
2010-08-17 12:10:00,27.25,27.28,27.23,27.27,18600.0,22.5866,22.6115,22.57,22.6032,18600.0
2010-08-17 12:15:00,27.27,27.37,27.25,27.25,52800.0,22.6032,22.686,22.5866,22.5866,52800.0
2010-08-17 12:20:00,27.25,27.32,27.21,27.23,51400.0,22.5866,22.6446,22.5534,22.57,51400.0
2010-08-17 12:25:00,27.22,27.25,27.14,27.16,21800.0,22.5617,22.5866,22.4954,22.512,21800.0
2010-08-17 12:30:00,27.15,27.2,27.14,27.17,11800.0,22.5037,22.5451,22.4954,22.5203,11800.0
2010-08-17 12:35:00,27.19,27.23,27.19,27.21,7600.0,22.5369,22.57,22.5369,22.5534,7600.0
2010-08-17 12:40:00,27.21,27.21,27.18,27.18,10900.0,22.5534,22.5534,22.5286,22.5286,10900.0
2010-08-17 12:45:00,27.18,27.24,27.17,27.24,30200.0,22.5286,22.5783,22.5203,22.5783,30200.0
2010-08-17 12:50:00,27.24,27.24,27.21,27.21,4800.0,22.5783,22.5783,22.5534,22.5534,4800.0
2010-08-17 12:55:00,27.22,27.25,27.22,27.22,4600.0,22.5617,22.5866,22.5617,22.5617,4600.0
2010-08-17 13:00:00,27.21,27.24,27.2,27.22,6000.0,22.5534,22.5783,22.5451,22.5617,6000.0
2010-08-17 13:05:00,27.21,27.26,27.21,27.26,11800.0,22.5534,22.5949,22.5534,22.5949,11800.0
2010-08-17 13:10:00,27.25,27.28,27.24,27.28,4600.0,22.5866,22.6115,22.5783,22.6115,4600.0
2010-08-17 13:15:00,27.3,27.44,27.3,27.4,26400.0,22.628,22.7441,22.628,22.7109,26400.0
2010-08-17 13:20:00,27.4,27.43,27.32,27.32,19800.0,22.7109,22.7358,22.6446,22.6446,19800.0
2010-08-17 13:25:00,27.32,27.32,27.29,27.31,16800.0,22.6446,22.6446,22.6197,22.6363,16800.0
2010-08-17 13:30:00,27.31,27.36,27.3,27.35,17000.0,22.6363,22.6778,22.628,22.6695,17000.0
2010-08-17 13:35:00,27.35,27.38,27.34,27.37,8600.0,22.6695,22.6943,22.6612,22.686,8600.0
2010-08-17 13:40:00,27.37,27.37,27.31,27.31,9700.0,22.686,22.686,22.6363,22.6363,9700.0
2010-08-17 13:45:00,27.33,27.34,27.32,27.33,6900.0,22.6529,22.6612,22.6446,22.6529,6900.0
2010-08-17 13:50:00,27.33,27.34,27.22,27.22,22600.0,22.6529,22.6612,22.5617,22.5617,22600.0
2010-08-17 13:55:00,27.23,27.29,27.22,27.26,37500.0,22.57,22.6197,22.5617,22.5949,37500.0
2010-08-17 14:00:00,27.26,27.37,27.21,27.37,42800.0,22.5949,22.686,22.5534,22.686,42800.0
2010-08-17 14:05:00,27.36,27.39,27.32,27.38,24700.0,22.6778,22.7026,22.6446,22.6943,24700.0
2010-08-17 14:10:00,27.37,27.4,27.3,27.31,34900.0,22.686,22.7109,22.628,22.6363,34900.0
2010-08-17 14:15:00,27.31,27.32,27.26,27.26,32700.0,22.6363,22.6446,22.5949,22.5949,32700.0
2010-08-17 14:20:00,27.25,27.35,27.24,27.35,18600.0,22.5866,22.6695,22.5783,22.6695,18600.0
2010-08-17 14:25:00,27.35,27.38,27.3,27.3,32500.0,22.6695,22.6943,22.628,22.628,32500.0
2010-08-17 14:30:00,27.3,27.31,27.27,27.27,14600.0,22.628,22.6363,22.6032,22.6032,14600.0
2010-08-17 14:35:00,27.27,27.27,27.23,27.23,4600.0,22.6032,22.6032,22.57,22.57,4600.0
2010-08-17 14:40:00,27.23,27.25,27.19,27.24,14300.0,22.57,22.5866,22.5369,22.5783,14300.0
2010-08-17 14:45:00,27.24,27.25,27.21,27.22,28900.0,22.5783,22.5866,22.5534,22.5617,28900.0
2010-08-17 14:50:00,27.22,27.27,27.21,27.27,11600.0,22.5617,22.6032,22.5534,22.6032,11600.0
2010-08-17 14:55:00,27.28,27.28,27.21,27.23,12900.0,22.6115,22.6115,22.5534,22.57,12900.0
2010-08-17 15:00:00,27.23,27.23,27.18,27.19,16000.0,22.57,22.57,22.5286,22.5369,16000.0
2010-08-17 15:05:00,27.18,27.18,27.11,27.14,30000.0,22.5286,22.5286,22.4705,22.4954,30000.0
2010-08-17 15:10:00,27.15,27.17,27.12,27.15,17300.0,22.5037,22.5203,22.4788,22.5037,17300.0
2010-08-17 15:15:00,27.15,27.19,27.14,27.16,17200.0,22.5037,22.5369,22.4954,22.512,17200.0
2010-08-17 15:20:00,27.16,27.2,27.14,27.2,26200.0,22.512,22.5451,22.4954,22.5451,26200.0
2010-08-17 15:25:00,27.2,27.2,27.11,27.11,49200.0,22.5451,22.5451,22.4705,22.4705,49200.0
2010-08-17 15:30:00,27.13,27.13,27.09,27.1,28800.0,22.4871,22.4871,22.454,22.4623,28800.0
2010-08-17 15:35:00,27.1,27.1,26.99,27.04,60100.0,22.4623,22.4623,22.3711,22.4125,60100.0
2010-08-17 15:40:00,27.04,27.05,26.95,26.98,53400.0,22.4125,22.4208,22.3379,22.3628,53400.0
2010-08-17 15:45:00,26.97,27.03,26.9,26.93,46200.0,22.3545,22.4042,22.2965,22.3213,46200.0
2010-08-17 15:50:00,26.94,27.01,26.94,26.98,69800.0,22.3296,22.3877,22.3296,22.3628,69800.0
2010-08-17 15:55:00,26.98,27.04,26.96,27.03,186700.0,22.3628,22.4125,22.3462,22.4042,186700.0
2010-08-18 09:30:00,27.3,27.3,27.03,27.04,124900.0,22.628,22.628,22.4042,22.4125,124900.0
2010-08-18 09:35:00,27.03,27.25,26.98,27.2,39100.0,22.4042,22.5866,22.3628,22.5451,39100.0
2010-08-18 09:40:00,27.17,27.18,26.94,26.95,29000.0,22.5203,22.5286,22.3296,22.3379,29000.0
2010-08-18 09:45:00,26.95,27.04,26.92,27.02,24100.0,22.3379,22.4125,22.3131,22.3959,24100.0
2010-08-18 09:50:00,27.03,27.04,26.86,26.91,23200.0,22.4042,22.4125,22.2633,22.3048,23200.0
2010-08-18 09:55:00,26.9,27.02,26.9,27.0,27300.0,22.2965,22.3959,22.2965,22.3794,27300.0
2010-08-18 10:00:00,27.0,27.06,26.92,27.02,48100.0,22.3794,22.4291,22.3131,22.3959,48100.0
2010-08-18 10:05:00,27.03,27.03,26.91,26.91,17700.0,22.4042,22.4042,22.3048,22.3048,17700.0
2010-08-18 10:10:00,26.9,27.05,26.9,27.03,22000.0,22.2965,22.4208,22.2965,22.4042,22000.0
2010-08-18 10:15:00,27.04,27.17,27.04,27.09,20700.0,22.4125,22.5203,22.4125,22.454,20700.0
2010-08-18 10:20:00,27.08,27.1,26.93,26.95,18700.0,22.4457,22.4623,22.3213,22.3379,18700.0
2010-08-18 10:25:00,26.95,26.95,26.86,26.87,22400.0,22.3379,22.3379,22.2633,22.2716,22400.0
2010-08-18 10:30:00,26.88,26.93,26.87,26.9,43800.0,22.2799,22.3213,22.2716,22.2965,43800.0
2010-08-18 10:35:00,26.9,26.99,26.9,26.92,38300.0,22.2965,22.3711,22.2965,22.3131,38300.0
2010-08-18 10:40:00,26.93,27.02,26.93,27.0,17100.0,22.3213,22.3959,22.3213,22.3794,17100.0
2010-08-18 10:45:00,26.98,26.98,26.88,26.89,22400.0,22.3628,22.3628,22.2799,22.2882,22400.0
2010-08-18 10:50:00,26.89,26.93,26.8,26.92,27900.0,22.2882,22.3213,22.2136,22.3131,27900.0
2010-08-18 10:55:00,26.92,26.96,26.87,26.94,27000.0,22.3131,22.3462,22.2716,22.3296,27000.0
2010-08-18 11:00:00,26.93,27.12,26.91,27.1,51600.0,22.3213,22.4788,22.3048,22.4623,51600.0
2010-08-18 11:05:00,27.1,27.18,27.1,27.16,23100.0,22.4623,22.5286,22.4623,22.512,23100.0
2010-08-18 11:10:00,27.16,27.2,27.15,27.17,19000.0,22.512,22.5451,22.5037,22.5203,19000.0
2010-08-18 11:15:00,27.16,27.17,27.08,27.11,14800.0,22.512,22.5203,22.4457,22.4705,14800.0
2010-08-18 11:20:00,27.12,27.23,27.12,27.23,48100.0,22.4788,22.57,22.4788,22.57,48100.0
2010-08-18 11:25:00,27.23,27.25,27.18,27.19,14400.0,22.57,22.5866,22.5286,22.5369,14400.0
2010-08-18 11:30:00,27.2,27.26,27.19,27.23,9600.0,22.5451,22.5949,22.5369,22.57,9600.0
2010-08-18 11:35:00,27.22,27.23,27.19,27.21,5900.0,22.5617,22.57,22.5369,22.5534,5900.0
2010-08-18 11:40:00,27.2,27.37,27.2,27.33,46500.0,22.5451,22.686,22.5451,22.6529,46500.0
2010-08-18 11:45:00,27.34,27.37,27.34,27.37,16700.0,22.6612,22.686,22.6612,22.686,16700.0
2010-08-18 11:50:00,27.37,27.38,27.34,27.36,23500.0,22.686,22.6943,22.6612,22.6778,23500.0
2010-08-18 11:55:00,27.35,27.35,27.25,27.3,17200.0,22.6695,22.6695,22.5866,22.628,17200.0
2010-08-18 12:00:00,27.3,27.35,27.3,27.33,19700.0,22.628,22.6695,22.628,22.6529,19700.0
2010-08-18 12:05:00,27.31,27.37,27.31,27.33,6400.0,22.6363,22.686,22.6363,22.6529,6400.0
2010-08-18 12:10:00,27.32,27.34,27.32,27.34,3800.0,22.6446,22.6612,22.6446,22.6612,3800.0
2010-08-18 12:15:00,27.35,27.37,27.35,27.36,15900.0,22.6695,22.686,22.6695,22.6778,15900.0
2010-08-18 12:20:00,27.36,27.37,27.31,27.31,9900.0,22.6778,22.686,22.6363,22.6363,9900.0
2010-08-18 12:25:00,27.32,27.34,27.32,27.33,2800.0,22.6446,22.6612,22.6446,22.6529,2800.0
2010-08-18 12:30:00,27.33,27.33,27.31,27.31,3900.0,22.6529,22.6529,22.6363,22.6363,3900.0
2010-08-18 12:35:00,27.31,27.31,27.24,27.28,7900.0,22.6363,22.6363,22.5783,22.6115,7900.0
2010-08-18 12:40:00,27.27,27.35,27.27,27.32,4100.0,22.6032,22.6695,22.6032,22.6446,4100.0
2010-08-18 12:45:00,27.32,27.35,27.28,27.35,3800.0,22.6446,22.6695,22.6115,22.6695,3800.0
2010-08-18 12:50:00,27.34,27.49,27.33,27.47,23100.0,22.6612,22.7855,22.6529,22.7689,23100.0
2010-08-18 12:55:00,27.47,27.54,27.46,27.52,10100.0,22.7689,22.827,22.7606,22.8104,10100.0
2010-08-18 13:00:00,27.52,27.52,27.49,27.51,9700.0,22.8104,22.8104,22.7855,22.8021,9700.0
2010-08-18 13:05:00,27.51,27.57,27.51,27.54,21300.0,22.8021,22.8518,22.8021,22.827,21300.0
2010-08-18 13:10:00,27.55,27.56,27.45,27.45,8500.0,22.8352,22.8435,22.7524,22.7524,8500.0
2010-08-18 13:15:00,27.45,27.47,27.44,27.45,3200.0,22.7524,22.7689,22.7441,22.7524,3200.0
2010-08-18 13:20:00,27.45,27.46,27.45,27.45,5300.0,22.7524,22.7606,22.7524,22.7524,5300.0
2010-08-18 13:25:00,27.46,27.47,27.46,27.47,3400.0,22.7606,22.7689,22.7606,22.7689,3400.0
2010-08-18 13:30:00,27.48,27.48,27.45,27.46,13800.0,22.7772,22.7772,22.7524,22.7606,13800.0
2010-08-18 13:35:00,27.46,27.47,27.45,27.46,4600.0,22.7606,22.7689,22.7524,22.7606,4600.0
2010-08-18 13:40:00,27.46,27.5,27.45,27.49,6600.0,22.7606,22.7938,22.7524,22.7855,6600.0
2010-08-18 13:45:00,27.51,27.54,27.51,27.51,10000.0,22.8021,22.827,22.8021,22.8021,10000.0
2010-08-18 13:50:00,27.51,27.52,27.5,27.51,1400.0,22.8021,22.8104,22.7938,22.8021,1400.0
2010-08-18 13:55:00,27.5,27.53,27.48,27.51,8200.0,22.7938,22.8187,22.7772,22.8021,8200.0
2010-08-18 14:00:00,27.5,27.57,27.48,27.55,91200.0,22.7938,22.8518,22.7772,22.8352,91200.0
2010-08-18 14:05:00,27.54,27.57,27.53,27.55,27100.0,22.827,22.8518,22.8187,22.8352,27100.0
2010-08-18 14:10:00,27.55,27.65,27.54,27.62,48600.0,22.8352,22.9181,22.827,22.8933,48600.0
2010-08-18 14:15:00,27.61,27.61,27.55,27.58,14000.0,22.885,22.885,22.8352,22.8601,14000.0
2010-08-18 14:20:00,27.59,27.65,27.59,27.61,42700.0,22.8684,22.9181,22.8684,22.885,42700.0
2010-08-18 14:25:00,27.62,27.64,27.6,27.6,12900.0,22.8933,22.9098,22.8767,22.8767,12900.0
2010-08-18 14:30:00,27.6,27.6,27.53,27.55,10300.0,22.8767,22.8767,22.8187,22.8352,10300.0
2010-08-18 14:35:00,27.55,27.59,27.5,27.57,22900.0,22.8352,22.8684,22.7938,22.8518,22900.0
2010-08-18 14:40:00,27.58,27.59,27.53,27.53,13700.0,22.8601,22.8684,22.8187,22.8187,13700.0
2010-08-18 14:45:00,27.53,27.58,27.53,27.57,28400.0,22.8187,22.8601,22.8187,22.8518,28400.0
2010-08-18 14:50:00,27.57,27.63,27.56,27.59,16300.0,22.8518,22.9016,22.8435,22.8684,16300.0
2010-08-18 14:55:00,27.58,27.59,27.55,27.57,21100.0,22.8601,22.8684,22.8352,22.8518,21100.0
2010-08-18 15:00:00,27.57,27.58,27.53,27.54,36800.0,22.8518,22.8601,22.8187,22.827,36800.0
2010-08-18 15:05:00,27.54,27.55,27.46,27.48,19300.0,22.827,22.8352,22.7606,22.7772,19300.0
2010-08-18 15:10:00,27.48,27.51,27.41,27.45,35900.0,22.7772,22.8021,22.7192,22.7524,35900.0
2010-08-18 15:15:00,27.45,27.5,27.43,27.46,28500.0,22.7524,22.7938,22.7358,22.7606,28500.0
2010-08-18 15:20:00,27.46,27.47,27.4,27.42,41800.0,22.7606,22.7689,22.7109,22.7275,41800.0
2010-08-18 15:25:00,27.41,27.46,27.39,27.41,19300.0,22.7192,22.7606,22.7026,22.7192,19300.0
2010-08-18 15:30:00,27.41,27.47,27.4,27.47,25400.0,22.7192,22.7689,22.7109,22.7689,25400.0
2010-08-18 15:35:00,27.46,27.49,27.42,27.45,48500.0,22.7606,22.7855,22.7275,22.7524,48500.0
2010-08-18 15:40:00,27.46,27.46,27.38,27.41,48400.0,22.7606,22.7606,22.6943,22.7192,48400.0
2010-08-18 15:45:00,27.42,27.43,27.38,27.39,45500.0,22.7275,22.7358,22.6943,22.7026,45500.0
2010-08-18 15:50:00,27.4,27.43,27.34,27.41,71200.0,22.7109,22.7358,22.6612,22.7192,71200.0
2010-08-18 15:55:00,27.41,27.44,27.38,27.38,83700.0,22.7192,22.7441,22.6943,22.6943,83700.0
2010-08-19 09:30:00,27.06,27.18,26.9,26.97,56600.0,22.4291,22.5286,22.2965,22.3545,56600.0
2010-08-19 09:35:00,26.97,27.2,26.97,27.09,36600.0,22.3545,22.5451,22.3545,22.454,36600.0
2010-08-19 09:40:00,27.11,27.14,27.0,27.05,32000.0,22.4705,22.4954,22.3794,22.4208,32000.0
2010-08-19 09:45:00,27.04,27.09,26.94,26.97,22800.0,22.4125,22.454,22.3296,22.3545,22800.0
2010-08-19 09:50:00,26.94,26.94,26.79,26.87,36000.0,22.3296,22.3296,22.2053,22.2716,36000.0
2010-08-19 09:55:00,26.87,27.0,26.86,26.89,24200.0,22.2716,22.3794,22.2633,22.2882,24200.0
2010-08-19 10:00:00,26.9,26.9,26.43,26.46,93100.0,22.2965,22.2965,21.9069,21.9318,93100.0
2010-08-19 10:05:00,26.46,26.5,26.41,26.41,40000.0,21.9318,21.9649,21.8903,21.8903,40000.0
2010-08-19 10:10:00,26.41,26.49,26.4,26.47,51900.0,21.8903,21.9566,21.882,21.9401,51900.0
2010-08-19 10:15:00,26.47,26.63,26.43,26.58,57100.0,21.9401,22.0727,21.9069,22.0312,57100.0
2010-08-19 10:20:00,26.59,26.59,26.51,26.54,11100.0,22.0395,22.0395,21.9732,21.9981,11100.0
2010-08-19 10:25:00,26.51,26.53,26.4,26.4,17100.0,21.9732,21.9898,21.882,21.882,17100.0
2010-08-19 10:30:00,26.4,26.41,26.33,26.38,23100.0,21.882,21.8903,21.824,21.8655,23100.0
2010-08-19 10:35:00,26.4,26.44,26.21,26.22,25400.0,21.882,21.9152,21.7246,21.7329,25400.0
2010-08-19 10:40:00,26.24,26.33,26.18,26.27,35200.0,21.7494,21.824,21.6997,21.7743,35200.0
2010-08-19 10:45:00,26.27,26.27,26.16,26.2,53000.0,21.7743,21.7743,21.6831,21.7163,53000.0
2010-08-19 10:50:00,26.2,26.22,26.13,26.15,15600.0,21.7163,21.7329,21.6583,21.6748,15600.0
2010-08-19 10:55:00,26.15,26.23,26.15,26.2,18600.0,21.6748,21.7411,21.6748,21.7163,18600.0
2010-08-19 11:00:00,26.21,26.23,26.06,26.06,73500.0,21.7246,21.7411,21.6002,21.6002,73500.0
2010-08-19 11:05:00,26.08,26.2,26.08,26.2,18800.0,21.6168,21.7163,21.6168,21.7163,18800.0
2010-08-19 11:10:00,26.21,26.28,26.17,26.17,34600.0,21.7246,21.7826,21.6914,21.6914,34600.0
2010-08-19 11:15:00,26.18,26.21,26.17,26.2,31200.0,21.6997,21.7246,21.6914,21.7163,31200.0
2010-08-19 11:20:00,26.22,26.29,26.17,26.19,39500.0,21.7329,21.7909,21.6914,21.708,39500.0
2010-08-19 11:25:00,26.21,26.23,26.18,26.23,9000.0,21.7246,21.7411,21.6997,21.7411,9000.0
2010-08-19 11:30:00,26.23,26.23,26.19,26.22,17900.0,21.7411,21.7411,21.708,21.7329,17900.0
2010-08-19 11:35:00,26.22,26.22,26.16,26.19,31600.0,21.7329,21.7329,21.6831,21.708,31600.0
2010-08-19 11:40:00,26.19,26.21,26.04,26.04,20000.0,21.708,21.7246,21.5837,21.5837,20000.0
2010-08-19 11:45:00,26.03,26.03,25.99,26.0,31000.0,21.5754,21.5754,21.5422,21.5505,31000.0
2010-08-19 11:50:00,26.0,26.0,25.96,25.97,14000.0,21.5505,21.5505,21.5173,21.5256,14000.0
2010-08-19 11:55:00,25.97,26.03,25.96,26.0,13200.0,21.5256,21.5754,21.5173,21.5505,13200.0
2010-08-19 12:00:00,26.0,26.06,25.98,26.01,23400.0,21.5505,21.6002,21.5339,21.5588,23400.0
2010-08-19 12:05:00,26.01,26.05,26.0,26.04,20200.0,21.5588,21.5919,21.5505,21.5837,20200.0
2010-08-19 12:10:00,26.05,26.05,25.98,26.0,14200.0,21.5919,21.5919,21.5339,21.5505,14200.0
2010-08-19 12:15:00,26.0,26.05,25.98,26.03,13700.0,21.5505,21.5919,21.5339,21.5754,13700.0
2010-08-19 12:20:00,26.05,26.05,26.0,26.0,13400.0,21.5919,21.5919,21.5505,21.5505,13400.0
2010-08-19 12:25:00,26.01,26.02,26.01,26.01,4300.0,21.5588,21.5671,21.5588,21.5588,4300.0
2010-08-19 12:30:00,26.0,26.04,26.0,26.02,10000.0,21.5505,21.5837,21.5505,21.5671,10000.0
2010-08-19 12:35:00,26.03,26.07,26.02,26.07,15500.0,21.5754,21.6085,21.5671,21.6085,15500.0
2010-08-19 12:40:00,26.07,26.14,26.07,26.13,9800.0,21.6085,21.6665,21.6085,21.6583,9800.0
2010-08-19 12:45:00,26.12,26.14,26.11,26.12,4800.0,21.65,21.6665,21.6417,21.65,4800.0
2010-08-19 12:50:00,26.13,26.13,26.02,26.06,16300.0,21.6583,21.6583,21.5671,21.6002,16300.0
2010-08-19 12:55:00,26.05,26.09,26.0,26.09,12000.0,21.5919,21.6251,21.5505,21.6251,12000.0
2010-08-19 13:00:00,26.11,26.15,26.08,26.12,12800.0,21.6417,21.6748,21.6168,21.65,12800.0
2010-08-19 13:05:00,26.12,26.13,26.06,26.06,7600.0,21.65,21.6583,21.6002,21.6002,7600.0
2010-08-19 13:10:00,26.07,26.07,26.05,26.05,5500.0,21.6085,21.6085,21.5919,21.5919,5500.0
2010-08-19 13:15:00,26.05,26.12,26.03,26.11,9200.0,21.5919,21.65,21.5754,21.6417,9200.0
2010-08-19 13:20:00,26.11,26.11,26.07,26.08,5800.0,21.6417,21.6417,21.6085,21.6168,5800.0
2010-08-19 13:25:00,26.1,26.1,26.06,26.06,4000.0,21.6334,21.6334,21.6002,21.6002,4000.0
2010-08-19 13:30:00,26.06,26.08,26.05,26.05,8000.0,21.6002,21.6168,21.5919,21.5919,8000.0
2010-08-19 13:35:00,26.05,26.06,26.02,26.06,4500.0,21.5919,21.6002,21.5671,21.6002,4500.0
2010-08-19 13:40:00,26.06,26.06,26.01,26.02,6300.0,21.6002,21.6002,21.5588,21.5671,6300.0
2010-08-19 13:45:00,26.03,26.03,26.02,26.03,5600.0,21.5754,21.5754,21.5671,21.5754,5600.0
2010-08-19 13:50:00,26.02,26.02,26.0,26.0,6700.0,21.5671,21.5671,21.5505,21.5505,6700.0
2010-08-19 13:55:00,26.0,26.02,25.99,26.01,24500.0,21.5505,21.5671,21.5422,21.5588,24500.0
2010-08-19 14:00:00,26.0,26.0,25.95,25.96,36200.0,21.5505,21.5505,21.5091,21.5173,36200.0
2010-08-19 14:05:00,25.96,26.01,25.94,25.99,15300.0,21.5173,21.5588,21.5008,21.5422,15300.0
2010-08-19 14:10:00,25.99,26.04,25.99,26.02,34200.0,21.5422,21.5837,21.5422,21.5671,34200.0
2010-08-19 14:15:00,26.03,26.03,25.97,26.01,27900.0,21.5754,21.5754,21.5256,21.5588,27900.0
2010-08-19 14:20:00,26.02,26.04,25.97,26.0,83800.0,21.5671,21.5837,21.5256,21.5505,83800.0
2010-08-19 14:25:00,26.02,26.02,25.96,26.0,37000.0,21.5671,21.5671,21.5173,21.5505,37000.0
2010-08-19 14:30:00,25.99,26.05,25.99,26.04,42800.0,21.5422,21.5919,21.5422,21.5837,42800.0
2010-08-19 14:35:00,26.04,26.08,26.0,26.01,34000.0,21.5837,21.6168,21.5505,21.5588,34000.0
2010-08-19 14:40:00,26.01,26.08,25.99,26.07,35100.0,21.5588,21.6168,21.5422,21.6085,35100.0
2010-08-19 14:45:00,26.07,26.08,26.04,26.07,19200.0,21.6085,21.6168,21.5837,21.6085,19200.0
2010-08-19 14:50:00,26.06,26.1,26.02,26.06,31600.0,21.6002,21.6334,21.5671,21.6002,31600.0
2010-08-19 14:55:00,26.07,26.09,25.99,25.99,31800.0,21.6085,21.6251,21.5422,21.5422,31800.0
2010-08-19 15:00:00,25.99,26.01,25.96,25.98,22300.0,21.5422,21.5588,21.5173,21.5339,22300.0
2010-08-19 15:05:00,25.99,26.03,25.97,26.0,13100.0,21.5422,21.5754,21.5256,21.5505,13100.0
2010-08-19 15:10:00,26.0,26.07,26.0,26.07,17700.0,21.5505,21.6085,21.5505,21.6085,17700.0
2010-08-19 15:15:00,26.07,26.16,26.05,26.08,38800.0,21.6085,21.6831,21.5919,21.6168,38800.0
2010-08-19 15:20:00,26.08,26.17,26.07,26.17,47700.0,21.6168,21.6914,21.6085,21.6914,47700.0
2010-08-19 15:25:00,26.17,26.17,26.07,26.07,36700.0,21.6914,21.6914,21.6085,21.6085,36700.0
2010-08-19 15:30:00,26.06,26.16,26.06,26.14,43000.0,21.6002,21.6831,21.6002,21.6665,43000.0
2010-08-19 15:35:00,26.13,26.13,26.0,26.04,29300.0,21.6583,21.6583,21.5505,21.5837,29300.0
2010-08-19 15:40:00,26.05,26.07,26.0,26.01,31200.0,21.5919,21.6085,21.5505,21.5588,31200.0
2010-08-19 15:45:00,26.02,26.04,25.97,25.99,79000.0,21.5671,21.5837,21.5256,21.5422,79000.0
2010-08-19 15:50:00,25.98,26.02,25.95,26.02,64700.0,21.5339,21.5671,21.5091,21.5671,64700.0
2010-08-19 15:55:00,26.01,26.01,25.86,25.88,294700.0,21.5588,21.5588,21.4345,21.451,294700.0
2010-08-20 09:30:00,25.49,25.51,25.33,25.5,75900.0,21.1278,21.1444,20.9952,21.1361,75900.0
2010-08-20 09:35:00,25.47,25.62,25.38,25.38,43400.0,21.1112,21.2355,21.0366,21.0366,43400.0
2010-08-20 09:40:00,25.4,25.45,25.3,25.35,32000.0,21.0532,21.0946,20.9703,21.0117,32000.0
2010-08-20 09:45:00,25.34,25.45,25.32,25.33,24600.0,21.0035,21.0946,20.9869,20.9952,24600.0
2010-08-20 09:50:00,25.33,25.42,25.33,25.42,12200.0,20.9952,21.0698,20.9952,21.0698,12200.0
2010-08-20 09:55:00,25.43,25.5,25.43,25.46,17600.0,21.078,21.1361,21.078,21.1029,17600.0
2010-08-20 10:00:00,25.49,25.59,25.47,25.59,22300.0,21.1278,21.2107,21.1112,21.2107,22300.0
2010-08-20 10:05:00,25.58,25.58,25.4,25.41,18400.0,21.2024,21.2024,21.0532,21.0615,18400.0
2010-08-20 10:10:00,25.42,25.46,25.33,25.34,15800.0,21.0698,21.1029,20.9952,21.0035,15800.0
2010-08-20 10:15:00,25.34,25.51,25.34,25.45,32600.0,21.0035,21.1444,21.0035,21.0946,32600.0
2010-08-20 10:20:00,25.43,25.47,25.4,25.45,12700.0,21.078,21.1112,21.0532,21.0946,12700.0
2010-08-20 10:25:00,25.45,25.47,25.42,25.45,11800.0,21.0946,21.1112,21.0698,21.0946,11800.0
2010-08-20 10:30:00,25.45,25.49,25.45,25.48,17700.0,21.0946,21.1278,21.0946,21.1195,17700.0
2010-08-20 10:35:00,25.48,25.5,25.46,25.48,18200.0,21.1195,21.1361,21.1029,21.1195,18200.0
2010-08-20 10:40:00,25.46,25.61,25.46,25.53,23700.0,21.1029,21.2272,21.1029,21.1609,23700.0
2010-08-20 10:45:00,25.53,25.57,25.44,25.45,37900.0,21.1609,21.1941,21.0863,21.0946,37900.0
2010-08-20 10:50:00,25.45,25.49,25.43,25.45,9000.0,21.0946,21.1278,21.078,21.0946,9000.0
2010-08-20 10:55:00,25.44,25.45,25.42,25.42,8400.0,21.0863,21.0946,21.0698,21.0698,8400.0
2010-08-20 11:00:00,25.43,25.43,25.37,25.37,11100.0,21.078,21.078,21.0283,21.0283,11100.0
2010-08-20 11:05:00,25.37,25.44,25.31,25.44,17600.0,21.0283,21.0863,20.9786,21.0863,17600.0
2010-08-20 11:10:00,25.43,25.43,25.33,25.34,6000.0,21.078,21.078,20.9952,21.0035,6000.0
2010-08-20 11:15:00,25.33,25.37,25.32,25.34,6400.0,20.9952,21.0283,20.9869,21.0035,6400.0
2010-08-20 11:20:00,25.35,25.38,25.31,25.31,23400.0,21.0117,21.0366,20.9786,20.9786,23400.0
2010-08-20 11:25:00,25.31,25.34,25.31,25.33,12600.0,20.9786,21.0035,20.9786,20.9952,12600.0
2010-08-20 11:30:00,25.35,25.37,25.31,25.35,6600.0,21.0117,21.0283,20.9786,21.0117,6600.0
2010-08-20 11:35:00,25.33,25.33,25.24,25.28,21200.0,20.9952,20.9952,20.9206,20.9537,21200.0
2010-08-20 11:40:00,25.28,25.41,25.27,25.41,33600.0,20.9537,21.0615,20.9454,21.0615,33600.0
2010-08-20 11:45:00,25.4,25.4,25.25,25.26,21300.0,21.0532,21.0532,20.9289,20.9371,21300.0
2010-08-20 11:50:00,25.26,25.29,25.23,25.26,22100.0,20.9371,20.962,20.9123,20.9371,22100.0
2010-08-20 11:55:00,25.26,25.26,25.23,25.24,10500.0,20.9371,20.9371,20.9123,20.9206,10500.0
2010-08-20 12:00:00,25.26,25.31,25.24,25.25,8000.0,20.9371,20.9786,20.9206,20.9289,8000.0
2010-08-20 12:05:00,25.25,25.27,25.24,25.26,10400.0,20.9289,20.9454,20.9206,20.9371,10400.0
2010-08-20 12:10:00,25.27,25.29,25.25,25.28,3800.0,20.9454,20.962,20.9289,20.9537,3800.0
2010-08-20 12:15:00,25.26,25.31,25.23,25.31,13300.0,20.9371,20.9786,20.9123,20.9786,13300.0
2010-08-20 12:20:00,25.29,25.39,25.29,25.39,13800.0,20.962,21.0449,20.962,21.0449,13800.0
2010-08-20 12:25:00,25.38,25.4,25.35,25.4,10100.0,21.0366,21.0532,21.0117,21.0532,10100.0
2010-08-20 12:30:00,25.4,25.41,25.36,25.36,11300.0,21.0532,21.0615,21.02,21.02,11300.0
2010-08-20 12:35:00,25.36,25.39,25.35,25.39,5400.0,21.02,21.0449,21.0117,21.0449,5400.0
2010-08-20 12:40:00,25.39,25.39,25.34,25.39,11000.0,21.0449,21.0449,21.0035,21.0449,11000.0
2010-08-20 12:45:00,25.39,25.39,25.34,25.35,9500.0,21.0449,21.0449,21.0035,21.0117,9500.0
2010-08-20 12:50:00,25.34,25.38,25.31,25.36,12600.0,21.0035,21.0366,20.9786,21.02,12600.0
2010-08-20 12:55:00,25.39,25.41,25.37,25.4,5800.0,21.0449,21.0615,21.0283,21.0532,5800.0
2010-08-20 13:00:00,25.4,25.48,25.4,25.47,19800.0,21.0532,21.1195,21.0532,21.1112,19800.0
2010-08-20 13:05:00,25.46,25.5,25.42,25.5,13600.0,21.1029,21.1361,21.0698,21.1361,13600.0
2010-08-20 13:10:00,25.5,25.5,25.46,25.46,7200.0,21.1361,21.1361,21.1029,21.1029,7200.0
2010-08-20 13:15:00,25.45,25.45,25.4,25.4,5800.0,21.0946,21.0946,21.0532,21.0532,5800.0
2010-08-20 13:20:00,25.4,25.43,25.38,25.43,14900.0,21.0532,21.078,21.0366,21.078,14900.0
2010-08-20 13:25:00,25.42,25.51,25.42,25.49,12100.0,21.0698,21.1444,21.0698,21.1278,12100.0
2010-08-20 13:30:00,25.5,25.55,25.48,25.5,35700.0,21.1361,21.1775,21.1195,21.1361,35700.0
2010-08-20 13:35:00,25.49,25.51,25.44,25.44,23700.0,21.1278,21.1444,21.0863,21.0863,23700.0
2010-08-20 13:40:00,25.44,25.44,25.41,25.41,3800.0,21.0863,21.0863,21.0615,21.0615,3800.0
2010-08-20 13:45:00,25.42,25.45,25.39,25.44,10100.0,21.0698,21.0946,21.0449,21.0863,10100.0
2010-08-20 13:50:00,25.45,25.46,25.44,25.44,9100.0,21.0946,21.1029,21.0863,21.0863,9100.0
2010-08-20 13:55:00,25.44,25.44,25.39,25.41,10100.0,21.0863,21.0863,21.0449,21.0615,10100.0
2010-08-20 14:00:00,25.4,25.42,25.38,25.38,12300.0,21.0532,21.0698,21.0366,21.0366,12300.0
2010-08-20 14:05:00,25.38,25.38,25.36,25.38,9100.0,21.0366,21.0366,21.02,21.0366,9100.0
2010-08-20 14:10:00,25.38,25.44,25.37,25.44,12600.0,21.0366,21.0863,21.0283,21.0863,12600.0
2010-08-20 14:15:00,25.45,25.45,25.41,25.41,10800.0,21.0946,21.0946,21.0615,21.0615,10800.0
2010-08-20 14:20:00,25.41,25.46,25.41,25.42,9800.0,21.0615,21.1029,21.0615,21.0698,9800.0
2010-08-20 14:25:00,25.42,25.44,25.38,25.38,17200.0,21.0698,21.0863,21.0366,21.0366,17200.0
2010-08-20 14:30:00,25.39,25.5,25.38,25.48,31300.0,21.0449,21.1361,21.0366,21.1195,31300.0
2010-08-20 14:35:00,25.48,25.52,25.47,25.47,24900.0,21.1195,21.1526,21.1112,21.1112,24900.0
2010-08-20 14:40:00,25.49,25.49,25.38,25.43,43000.0,21.1278,21.1278,21.0366,21.078,43000.0
2010-08-20 14:45:00,25.42,25.48,25.39,25.41,55300.0,21.0698,21.1195,21.0449,21.0615,55300.0
2010-08-20 14:50:00,25.41,25.5,25.39,25.45,31400.0,21.0615,21.1361,21.0449,21.0946,31400.0
2010-08-20 14:55:00,25.44,25.45,25.39,25.42,16800.0,21.0863,21.0946,21.0449,21.0698,16800.0
2010-08-20 15:00:00,25.41,25.46,25.39,25.41,25000.0,21.0615,21.1029,21.0449,21.0615,25000.0
2010-08-20 15:05:00,25.41,25.44,25.39,25.44,17300.0,21.0615,21.0863,21.0449,21.0863,17300.0
2010-08-20 15:10:00,25.43,25.48,25.43,25.48,42000.0,21.078,21.1195,21.078,21.1195,42000.0
2010-08-20 15:15:00,25.47,25.48,25.42,25.44,33300.0,21.1112,21.1195,21.0698,21.0863,33300.0
2010-08-20 15:20:00,25.45,25.45,25.37,25.44,34100.0,21.0946,21.0946,21.0283,21.0863,34100.0
2010-08-20 15:25:00,25.44,25.48,25.44,25.48,11200.0,21.0863,21.1195,21.0863,21.1195,11200.0
2010-08-20 15:30:00,25.48,25.57,25.46,25.52,70000.0,21.1195,21.1941,21.1029,21.1526,70000.0
2010-08-20 15:35:00,25.52,25.54,25.44,25.44,50900.0,21.1526,21.1692,21.0863,21.0863,50900.0
2010-08-20 15:40:00,25.45,25.45,25.35,25.35,106800.0,21.0946,21.0946,21.0117,21.0117,106800.0
2010-08-20 15:45:00,25.36,25.44,25.36,25.4,50800.0,21.02,21.0863,21.02,21.0532,50800.0
2010-08-20 15:50:00,25.4,25.45,25.4,25.45,56900.0,21.0532,21.0946,21.0532,21.0946,56900.0
2010-08-20 15:55:00,25.44,25.47,25.42,25.42,145600.0,21.0863,21.1112,21.0698,21.0698,145600.0
2010-08-23 09:30:00,25.64,25.67,25.47,25.55,25900.0,21.2521,21.277,21.1112,21.1775,25900.0
2010-08-23 09:35:00,25.55,25.67,25.54,25.65,13800.0,21.1775,21.277,21.1692,21.2604,13800.0
2010-08-23 09:40:00,25.68,25.69,25.57,25.65,24500.0,21.2853,21.2936,21.1941,21.2604,24500.0
2010-08-23 09:45:00,25.65,25.76,25.64,25.73,17800.0,21.2604,21.3516,21.2521,21.3267,17800.0
2010-08-23 09:50:00,25.73,25.76,25.68,25.68,16400.0,21.3267,21.3516,21.2853,21.2853,16400.0
2010-08-23 09:55:00,25.69,25.7,25.6,25.63,18900.0,21.2936,21.3018,21.219,21.2438,18900.0
2010-08-23 10:00:00,25.64,25.65,25.57,25.57,11900.0,21.2521,21.2604,21.1941,21.1941,11900.0
2010-08-23 10:05:00,25.58,25.62,25.52,25.54,10000.0,21.2024,21.2355,21.1526,21.1692,10000.0
2010-08-23 10:10:00,25.56,25.56,25.45,25.48,13900.0,21.1858,21.1858,21.0946,21.1195,13900.0
2010-08-23 10:15:00,25.49,25.52,25.47,25.48,11500.0,21.1278,21.1526,21.1112,21.1195,11500.0
2010-08-23 10:20:00,25.49,25.49,25.35,25.35,15900.0,21.1278,21.1278,21.0117,21.0117,15900.0
2010-08-23 10:25:00,25.34,25.42,25.34,25.42,10500.0,21.0035,21.0698,21.0035,21.0698,10500.0
2010-08-23 10:30:00,25.42,25.49,25.4,25.48,8900.0,21.0698,21.1278,21.0532,21.1195,8900.0
2010-08-23 10:35:00,25.49,25.53,25.47,25.52,37700.0,21.1278,21.1609,21.1112,21.1526,37700.0
2010-08-23 10:40:00,25.52,25.54,25.42,25.43,39300.0,21.1526,21.1692,21.0698,21.078,39300.0
2010-08-23 10:45:00,25.39,25.42,25.3,25.4,40100.0,21.0449,21.0698,20.9703,21.0532,40100.0
2010-08-23 10:50:00,25.39,25.4,25.26,25.29,22600.0,21.0449,21.0532,20.9371,20.962,22600.0
2010-08-23 10:55:00,25.31,25.37,25.3,25.35,4400.0,20.9786,21.0283,20.9703,21.0117,4400.0
2010-08-23 11:00:00,25.34,25.56,25.18,25.2,21600.0,21.0035,21.1858,20.8708,20.8874,21600.0
2010-08-23 11:05:00,25.18,25.31,25.13,25.27,18800.0,20.8708,20.9786,20.8294,20.9454,18800.0
2010-08-23 11:10:00,25.26,25.3,25.23,25.3,4700.0,20.9371,20.9703,20.9123,20.9703,4700.0
2010-08-23 11:15:00,25.29,25.3,25.21,25.26,9300.0,20.962,20.9703,20.8957,20.9371,9300.0
2010-08-23 11:20:00,25.24,25.25,25.15,25.22,36400.0,20.9206,20.9289,20.846,20.904,36400.0
2010-08-23 11:25:00,25.22,25.27,25.19,25.24,30700.0,20.904,20.9454,20.8791,20.9206,30700.0
2010-08-23 11:30:00,25.23,25.31,25.21,25.25,14400.0,20.9123,20.9786,20.8957,20.9289,14400.0
2010-08-23 11:35:00,25.25,25.38,25.25,25.38,50600.0,20.9289,21.0366,20.9289,21.0366,50600.0
2010-08-23 11:40:00,25.38,25.41,25.37,25.41,8400.0,21.0366,21.0615,21.0283,21.0615,8400.0
2010-08-23 11:45:00,25.41,25.46,25.41,25.43,15600.0,21.0615,21.1029,21.0615,21.078,15600.0
2010-08-23 11:50:00,25.43,25.44,25.34,25.35,5900.0,21.078,21.0863,21.0035,21.0117,5900.0
2010-08-23 11:55:00,25.32,25.34,25.26,25.27,18100.0,20.9869,21.0035,20.9371,20.9454,18100.0
2010-08-23 12:00:00,25.28,25.41,25.28,25.37,5400.0,20.9537,21.0615,20.9537,21.0283,5400.0
2010-08-23 12:05:00,25.36,25.42,25.36,25.41,24300.0,21.02,21.0698,21.02,21.0615,24300.0
2010-08-23 12:10:00,25.41,25.49,25.4,25.46,9200.0,21.0615,21.1278,21.0532,21.1029,9200.0
2010-08-23 12:15:00,25.46,25.47,25.39,25.44,34800.0,21.1029,21.1112,21.0449,21.0863,34800.0
2010-08-23 12:20:00,25.44,25.48,25.43,25.47,5400.0,21.0863,21.1195,21.078,21.1112,5400.0
2010-08-23 12:25:00,25.47,25.51,25.47,25.5,9900.0,21.1112,21.1444,21.1112,21.1361,9900.0
2010-08-23 12:30:00,25.52,25.55,25.49,25.54,3700.0,21.1526,21.1775,21.1278,21.1692,3700.0
2010-08-23 12:35:00,25.54,25.55,25.45,25.45,4300.0,21.1692,21.1775,21.0946,21.0946,4300.0
2010-08-23 12:40:00,25.45,25.45,25.36,25.41,5800.0,21.0946,21.0946,21.02,21.0615,5800.0
2010-08-23 12:45:00,25.41,25.42,25.4,25.42,2800.0,21.0615,21.0698,21.0532,21.0698,2800.0
2010-08-23 12:50:00,25.42,25.45,25.42,25.42,5400.0,21.0698,21.0946,21.0698,21.0698,5400.0
2010-08-23 12:55:00,25.43,25.43,25.4,25.41,5200.0,21.078,21.078,21.0532,21.0615,5200.0
2010-08-23 13:00:00,25.41,25.41,25.34,25.35,2200.0,21.0615,21.0615,21.0035,21.0117,2200.0
2010-08-23 13:05:00,25.36,25.39,25.35,25.37,5800.0,21.02,21.0449,21.0117,21.0283,5800.0
2010-08-23 13:10:00,25.37,25.39,25.32,25.39,5700.0,21.0283,21.0449,20.9869,21.0449,5700.0
2010-08-23 13:15:00,25.4,25.41,25.37,25.4,5100.0,21.0532,21.0615,21.0283,21.0532,5100.0
2010-08-23 13:20:00,25.41,25.45,25.41,25.43,7900.0,21.0615,21.0946,21.0615,21.078,7900.0
2010-08-23 13:25:00,25.43,25.44,25.42,25.43,1300.0,21.078,21.0863,21.0698,21.078,1300.0
2010-08-23 13:30:00,25.44,25.44,25.38,25.38,3200.0,21.0863,21.0863,21.0366,21.0366,3200.0
2010-08-23 13:35:00,25.37,25.37,25.28,25.29,4200.0,21.0283,21.0283,20.9537,20.962,4200.0
2010-08-23 13:40:00,25.29,25.35,25.28,25.32,12200.0,20.962,21.0117,20.9537,20.9869,12200.0
2010-08-23 13:45:00,25.34,25.37,25.31,25.35,6200.0,21.0035,21.0283,20.9786,21.0117,6200.0
2010-08-23 13:50:00,25.36,25.41,25.33,25.33,17800.0,21.02,21.0615,20.9952,20.9952,17800.0
2010-08-23 13:55:00,25.34,25.37,25.31,25.37,14900.0,21.0035,21.0283,20.9786,21.0283,14900.0
2010-08-23 14:00:00,25.35,25.35,25.3,25.3,10300.0,21.0117,21.0117,20.9703,20.9703,10300.0
2010-08-23 14:05:00,25.31,25.48,25.3,25.42,21000.0,20.9786,21.1195,20.9703,21.0698,21000.0
2010-08-23 14:10:00,25.42,25.47,25.39,25.47,23600.0,21.0698,21.1112,21.0449,21.1112,23600.0
2010-08-23 14:15:00,25.48,25.5,25.37,25.37,36500.0,21.1195,21.1361,21.0283,21.0283,36500.0
2010-08-23 14:20:00,25.37,25.37,25.32,25.37,8000.0,21.0283,21.0283,20.9869,21.0283,8000.0
2010-08-23 14:25:00,25.36,25.4,25.32,25.35,12600.0,21.02,21.0532,20.9869,21.0117,12600.0
2010-08-23 14:30:00,25.35,25.39,25.34,25.35,8400.0,21.0117,21.0449,21.0035,21.0117,8400.0
2010-08-23 14:35:00,25.36,25.41,25.32,25.32,24700.0,21.02,21.0615,20.9869,20.9869,24700.0
2010-08-23 14:40:00,25.32,25.34,25.24,25.27,14100.0,20.9869,21.0035,20.9206,20.9454,14100.0
2010-08-23 14:45:00,25.27,25.28,25.24,25.26,5900.0,20.9454,20.9537,20.9206,20.9371,5900.0
2010-08-23 14:50:00,25.24,25.25,25.19,25.19,8600.0,20.9206,20.9289,20.8791,20.8791,8600.0
2010-08-23 14:55:00,25.18,25.25,25.18,25.23,7700.0,20.8708,20.9289,20.8708,20.9123,7700.0
2010-08-23 15:00:00,25.23,25.25,25.2,25.23,13500.0,20.9123,20.9289,20.8874,20.9123,13500.0
2010-08-23 15:05:00,25.24,25.26,25.18,25.18,10200.0,20.9206,20.9371,20.8708,20.8708,10200.0
2010-08-23 15:10:00,25.19,25.22,25.17,25.19,11700.0,20.8791,20.904,20.8625,20.8791,11700.0
2010-08-23 15:15:00,25.21,25.25,25.19,25.21,10500.0,20.8957,20.9289,20.8791,20.8957,10500.0
2010-08-23 15:20:00,25.21,25.23,25.14,25.15,20600.0,20.8957,20.9123,20.8377,20.846,20600.0
2010-08-23 15:25:00,25.15,25.21,25.11,25.15,52500.0,20.846,20.8957,20.8128,20.846,52500.0
2010-08-23 15:30:00,25.14,25.17,25.14,25.15,26100.0,20.8377,20.8625,20.8377,20.846,26100.0
2010-08-23 15:35:00,25.15,25.16,25.06,25.08,41500.0,20.846,20.8543,20.7714,20.7879,41500.0
2010-08-23 15:40:00,25.09,25.13,25.07,25.08,49400.0,20.7962,20.8294,20.7797,20.7879,49400.0
2010-08-23 15:45:00,25.07,25.12,25.05,25.07,50000.0,20.7797,20.8211,20.7631,20.7797,50000.0
2010-08-23 15:50:00,25.08,25.1,25.03,25.04,62700.0,20.7879,20.8045,20.7465,20.7548,62700.0
2010-08-23 15:55:00,25.04,25.07,25.01,25.03,96100.0,20.7548,20.7797,20.7299,20.7465,96100.0
2010-08-24 09:30:00,24.18,24.21,24.09,24.14,61300.0,20.042,20.0668,19.9674,20.0088,61300.0
2010-08-24 09:35:00,24.14,24.24,24.07,24.15,56700.0,20.0088,20.0917,19.9508,20.0171,56700.0
2010-08-24 09:40:00,24.16,24.22,24.11,24.18,96800.0,20.0254,20.0751,19.9839,20.042,96800.0
2010-08-24 09:45:00,24.16,24.2,24.13,24.15,95100.0,20.0254,20.0585,20.0005,20.0171,95100.0
2010-08-24 09:50:00,24.15,24.15,23.9,23.92,82700.0,20.0171,20.0171,19.8099,19.8265,82700.0
2010-08-24 09:55:00,23.92,24.03,23.89,23.99,41700.0,19.8265,19.9176,19.8016,19.8845,41700.0
2010-08-24 10:00:00,23.97,23.97,23.66,23.78,98600.0,19.8679,19.8679,19.611,19.7104,98600.0
2010-08-24 10:05:00,23.77,23.79,23.71,23.71,48100.0,19.7021,19.7187,19.6524,19.6524,48100.0
2010-08-24 10:10:00,23.72,23.84,23.69,23.72,33500.0,19.6607,19.7602,19.6358,19.6607,33500.0
2010-08-24 10:15:00,23.74,23.95,23.74,23.93,52400.0,19.6773,19.8513,19.6773,19.8348,52400.0
2010-08-24 10:20:00,23.93,24.02,23.92,24.02,30600.0,19.8348,19.9093,19.8265,19.9093,30600.0
2010-08-24 10:25:00,24.0,24.07,23.92,23.94,48600.0,19.8928,19.9508,19.8265,19.843,48600.0
2010-08-24 10:30:00,23.94,23.99,23.89,23.9,37000.0,19.843,19.8845,19.8016,19.8099,37000.0
2010-08-24 10:35:00,23.91,23.92,23.88,23.91,17800.0,19.8182,19.8265,19.7933,19.8182,17800.0
2010-08-24 10:40:00,23.91,23.97,23.89,23.96,22700.0,19.8182,19.8679,19.8016,19.8596,22700.0
2010-08-24 10:45:00,23.95,24.01,23.94,24.0,13600.0,19.8513,19.9011,19.843,19.8928,13600.0
2010-08-24 10:50:00,24.0,24.06,23.95,23.95,20000.0,19.8928,19.9425,19.8513,19.8513,20000.0
2010-08-24 10:55:00,23.94,24.08,23.94,24.05,23400.0,19.843,19.9591,19.843,19.9342,23400.0
2010-08-24 11:00:00,24.07,24.18,24.06,24.15,32000.0,19.9508,20.042,19.9425,20.0171,32000.0
2010-08-24 11:05:00,24.15,24.16,24.02,24.03,31400.0,20.0171,20.0254,19.9093,19.9176,31400.0
2010-08-24 11:10:00,24.03,24.05,23.94,23.98,26800.0,19.9176,19.9342,19.843,19.8762,26800.0
2010-08-24 11:15:00,23.99,23.99,23.89,23.94,32300.0,19.8845,19.8845,19.8016,19.843,32300.0
2010-08-24 11:20:00,23.94,23.97,23.92,23.95,30800.0,19.843,19.8679,19.8265,19.8513,30800.0
2010-08-24 11:25:00,23.94,24.02,23.93,24.0,30700.0,19.843,19.9093,19.8348,19.8928,30700.0
2010-08-24 11:30:00,24.0,24.04,23.97,24.04,20300.0,19.8928,19.9259,19.8679,19.9259,20300.0
2010-08-24 11:35:00,24.05,24.17,24.05,24.16,24300.0,19.9342,20.0337,19.9342,20.0254,24300.0
2010-08-24 11:40:00,24.14,24.29,24.14,24.25,38200.0,20.0088,20.1331,20.0088,20.1,38200.0
2010-08-24 11:45:00,24.26,24.33,24.26,24.31,30600.0,20.1083,20.1663,20.1083,20.1497,30600.0
2010-08-24 11:50:00,24.3,24.32,24.26,24.29,27000.0,20.1414,20.158,20.1083,20.1331,27000.0
2010-08-24 11:55:00,24.29,24.35,24.28,24.32,13600.0,20.1331,20.1829,20.1249,20.158,13600.0
2010-08-24 12:00:00,24.33,24.33,24.22,24.3,34800.0,20.1663,20.1663,20.0751,20.1414,34800.0
2010-08-24 12:05:00,24.31,24.34,24.29,24.33,16900.0,20.1497,20.1746,20.1331,20.1663,16900.0
2010-08-24 12:10:00,24.33,24.37,24.3,24.3,9500.0,20.1663,20.1995,20.1414,20.1414,9500.0
2010-08-24 12:15:00,24.31,24.33,24.25,24.32,19400.0,20.1497,20.1663,20.1,20.158,19400.0
2010-08-24 12:20:00,24.3,24.3,24.2,24.2,6800.0,20.1414,20.1414,20.0585,20.0585,6800.0
2010-08-24 12:25:00,24.2,24.24,24.19,24.22,15100.0,20.0585,20.0917,20.0503,20.0751,15100.0
2010-08-24 12:30:00,24.22,24.25,24.2,24.21,6500.0,20.0751,20.1,20.0585,20.0668,6500.0
2010-08-24 12:35:00,24.2,24.23,24.17,24.22,24300.0,20.0585,20.0834,20.0337,20.0751,24300.0
2010-08-24 12:40:00,24.21,24.22,24.19,24.2,6500.0,20.0668,20.0751,20.0503,20.0585,6500.0
2010-08-24 12:45:00,24.2,24.2,24.18,24.18,3900.0,20.0585,20.0585,20.042,20.042,3900.0
2010-08-24 12:50:00,24.18,24.25,24.14,24.25,40500.0,20.042,20.1,20.0088,20.1,40500.0
2010-08-24 12:55:00,24.24,24.29,24.23,24.26,26000.0,20.0917,20.1331,20.0834,20.1083,26000.0
2010-08-24 13:00:00,24.26,24.27,24.23,24.23,28300.0,20.1083,20.1166,20.0834,20.0834,28300.0
2010-08-24 13:05:00,24.24,24.29,24.24,24.29,16500.0,20.0917,20.1331,20.0917,20.1331,16500.0
2010-08-24 13:10:00,24.29,24.34,24.27,24.31,46100.0,20.1331,20.1746,20.1166,20.1497,46100.0
2010-08-24 13:15:00,24.31,24.33,24.25,24.33,47900.0,20.1497,20.1663,20.1,20.1663,47900.0
2010-08-24 13:20:00,24.32,24.34,24.3,24.33,13800.0,20.158,20.1746,20.1414,20.1663,13800.0
2010-08-24 13:25:00,24.33,24.49,24.32,24.48,29500.0,20.1663,20.2989,20.158,20.2906,29500.0
2010-08-24 13:30:00,24.49,24.52,24.43,24.46,67300.0,20.2989,20.3238,20.2492,20.274,67300.0
2010-08-24 13:35:00,24.46,24.46,24.36,24.4,26800.0,20.274,20.274,20.1912,20.2243,26800.0
2010-08-24 13:40:00,24.4,24.44,24.24,24.25,22900.0,20.2243,20.2575,20.0917,20.1,22900.0
2010-08-24 13:45:00,24.25,24.37,24.25,24.35,63800.0,20.1,20.1995,20.1,20.1829,63800.0
2010-08-24 13:50:00,24.36,24.42,24.22,24.22,36100.0,20.1912,20.2409,20.0751,20.0751,36100.0
2010-08-24 13:55:00,24.21,24.22,24.14,24.14,20800.0,20.0668,20.0751,20.0088,20.0088,20800.0
2010-08-24 14:00:00,24.14,24.25,24.13,24.23,29700.0,20.0088,20.1,20.0005,20.0834,29700.0
2010-08-24 14:05:00,24.2,24.22,24.12,24.14,21200.0,20.0585,20.0751,19.9922,20.0088,21200.0
2010-08-24 14:10:00,24.13,24.15,24.09,24.12,29300.0,20.0005,20.0171,19.9674,19.9922,29300.0
2010-08-24 14:15:00,24.13,24.22,24.13,24.18,14400.0,20.0005,20.0751,20.0005,20.042,14400.0
2010-08-24 14:20:00,24.18,24.22,24.13,24.15,28100.0,20.042,20.0751,20.0005,20.0171,28100.0
2010-08-24 14:25:00,24.17,24.18,24.08,24.08,23200.0,20.0337,20.042,19.9591,19.9591,23200.0
2010-08-24 14:30:00,24.09,24.09,24.03,24.05,27800.0,19.9674,19.9674,19.9176,19.9342,27800.0
2010-08-24 14:35:00,24.05,24.16,24.03,24.16,37800.0,19.9342,20.0254,19.9176,20.0254,37800.0
2010-08-24 14:40:00,24.16,24.17,24.06,24.09,32600.0,20.0254,20.0337,19.9425,19.9674,32600.0
2010-08-24 14:45:00,24.08,24.14,24.05,24.07,13400.0,19.9591,20.0088,19.9342,19.9508,13400.0
2010-08-24 14:50:00,24.07,24.13,24.03,24.11,11900.0,19.9508,20.0005,19.9176,19.9839,11900.0
2010-08-24 14:55:00,24.12,24.12,24.03,24.1,38300.0,19.9922,19.9922,19.9176,19.9757,38300.0
2010-08-24 15:00:00,24.1,24.15,24.06,24.13,25600.0,19.9757,20.0171,19.9425,20.0005,25600.0
2010-08-24 15:05:00,24.13,24.16,24.09,24.14,33600.0,20.0005,20.0254,19.9674,20.0088,33600.0
2010-08-24 15:10:00,24.14,24.14,24.03,24.04,52400.0,20.0088,20.0088,19.9176,19.9259,52400.0
2010-08-24 15:15:00,24.04,24.09,24.01,24.02,88200.0,19.9259,19.9674,19.9011,19.9093,88200.0
2010-08-24 15:20:00,24.02,24.04,23.92,24.04,124100.0,19.9093,19.9259,19.8265,19.9259,124100.0
2010-08-24 15:25:00,24.04,24.09,23.99,24.06,103700.0,19.9259,19.9674,19.8845,19.9425,103700.0
2010-08-24 15:30:00,24.06,24.15,24.05,24.11,76300.0,19.9425,20.0171,19.9342,19.9839,76300.0
2010-08-24 15:35:00,24.11,24.11,23.96,24.05,69800.0,19.9839,19.9839,19.8596,19.9342,69800.0
2010-08-24 15:40:00,24.05,24.1,24.02,24.08,62700.0,19.9342,19.9757,19.9093,19.9591,62700.0
2010-08-24 15:45:00,24.08,24.08,24.01,24.06,100800.0,19.9591,19.9591,19.9011,19.9425,100800.0
2010-08-24 15:50:00,24.07,24.07,23.93,23.94,128300.0,19.9508,19.9508,19.8348,19.843,128300.0
2010-08-24 15:55:00,23.94,23.95,23.88,23.9,179000.0,19.843,19.8513,19.7933,19.8099,179000.0
2010-08-25 09:30:00,23.52,23.68,23.52,23.6,85600.0,19.4949,19.6275,19.4949,19.5612,85600.0
2010-08-25 09:35:00,23.6,23.72,23.55,23.71,45300.0,19.5612,19.6607,19.5198,19.6524,45300.0
2010-08-25 09:40:00,23.72,23.83,23.66,23.71,51400.0,19.6607,19.7519,19.611,19.6524,51400.0
2010-08-25 09:45:00,23.7,23.7,23.62,23.67,15300.0,19.6441,19.6441,19.5778,19.6192,15300.0
2010-08-25 09:50:00,23.66,23.7,23.61,23.65,41000.0,19.611,19.6441,19.5695,19.6027,41000.0
2010-08-25 09:55:00,23.63,23.68,23.55,23.63,58900.0,19.5861,19.6275,19.5198,19.5861,58900.0
2010-08-25 10:00:00,23.63,23.63,23.5,23.55,38200.0,19.5861,19.5861,19.4783,19.5198,38200.0
2010-08-25 10:05:00,23.54,23.79,23.54,23.78,53600.0,19.5115,19.7187,19.5115,19.7104,53600.0
2010-08-25 10:10:00,23.77,23.78,23.68,23.69,14900.0,19.7021,19.7104,19.6275,19.6358,14900.0
2010-08-25 10:15:00,23.7,23.77,23.65,23.67,17400.0,19.6441,19.7021,19.6027,19.6192,17400.0
2010-08-25 10:20:00,23.67,23.71,23.62,23.69,19800.0,19.6192,19.6524,19.5778,19.6358,19800.0
2010-08-25 10:25:00,23.7,23.73,23.63,23.63,31500.0,19.6441,19.669,19.5861,19.5861,31500.0
2010-08-25 10:30:00,23.63,23.66,23.59,23.62,23200.0,19.5861,19.611,19.5529,19.5778,23200.0
2010-08-25 10:35:00,23.62,23.63,23.57,23.63,22300.0,19.5778,19.5861,19.5364,19.5861,22300.0
2010-08-25 10:40:00,23.63,23.75,23.63,23.74,14900.0,19.5861,19.6856,19.5861,19.6773,14900.0
2010-08-25 10:45:00,23.74,23.81,23.72,23.78,58700.0,19.6773,19.7353,19.6607,19.7104,58700.0
2010-08-25 10:50:00,23.78,23.79,23.75,23.75,15900.0,19.7104,19.7187,19.6856,19.6856,15900.0
2010-08-25 10:55:00,23.75,23.86,23.75,23.84,34300.0,19.6856,19.7767,19.6856,19.7602,34300.0
2010-08-25 11:00:00,23.85,23.99,23.85,23.97,37000.0,19.7684,19.8845,19.7684,19.8679,37000.0
2010-08-25 11:05:00,23.96,23.97,23.87,23.9,41500.0,19.8596,19.8679,19.785,19.8099,41500.0
2010-08-25 11:10:00,23.88,23.91,23.84,23.89,36400.0,19.7933,19.8182,19.7602,19.8016,36400.0
2010-08-25 11:15:00,23.89,23.95,23.88,23.88,34600.0,19.8016,19.8513,19.7933,19.7933,34600.0
2010-08-25 11:20:00,23.88,23.92,23.85,23.85,89900.0,19.7933,19.8265,19.7684,19.7684,89900.0
2010-08-25 11:25:00,23.85,23.94,23.85,23.9,25000.0,19.7684,19.843,19.7684,19.8099,25000.0
2010-08-25 11:30:00,23.89,23.89,23.78,23.78,31000.0,19.8016,19.8016,19.7104,19.7104,31000.0
2010-08-25 11:35:00,23.78,23.83,23.78,23.8,14600.0,19.7104,19.7519,19.7104,19.727,14600.0
2010-08-25 11:40:00,23.8,23.82,23.77,23.81,34500.0,19.727,19.7436,19.7021,19.7353,34500.0
2010-08-25 11:45:00,23.81,23.85,23.8,23.83,13700.0,19.7353,19.7684,19.727,19.7519,13700.0
2010-08-25 11:50:00,23.83,23.9,23.82,23.89,18800.0,19.7519,19.8099,19.7436,19.8016,18800.0
2010-08-25 11:55:00,23.89,23.96,23.89,23.91,9600.0,19.8016,19.8596,19.8016,19.8182,9600.0
2010-08-25 12:00:00,23.93,23.95,23.9,23.92,21000.0,19.8348,19.8513,19.8099,19.8265,21000.0
2010-08-25 12:05:00,23.92,23.93,23.85,23.85,23500.0,19.8265,19.8348,19.7684,19.7684,23500.0
2010-08-25 12:10:00,23.85,23.89,23.84,23.87,25500.0,19.7684,19.8016,19.7602,19.785,25500.0
2010-08-25 12:15:00,23.85,23.88,23.81,23.88,17600.0,19.7684,19.7933,19.7353,19.7933,17600.0
2010-08-25 12:20:00,23.89,23.9,23.86,23.86,23900.0,19.8016,19.8099,19.7767,19.7767,23900.0
2010-08-25 12:25:00,23.87,23.88,23.86,23.88,7700.0,19.785,19.7933,19.7767,19.7933,7700.0
2010-08-25 12:30:00,23.88,23.92,23.8,23.81,37400.0,19.7933,19.8265,19.727,19.7353,37400.0
2010-08-25 12:35:00,23.81,23.85,23.8,23.83,3200.0,19.7353,19.7684,19.727,19.7519,3200.0
2010-08-25 12:40:00,23.8,23.87,23.8,23.87,15000.0,19.727,19.785,19.727,19.785,15000.0
2010-08-25 12:45:00,23.86,23.89,23.86,23.89,3200.0,19.7767,19.8016,19.7767,19.8016,3200.0
2010-08-25 12:50:00,23.9,23.97,23.89,23.93,17700.0,19.8099,19.8679,19.8016,19.8348,17700.0
2010-08-25 12:55:00,23.92,23.96,23.92,23.95,5100.0,19.8265,19.8596,19.8265,19.8513,5100.0
2010-08-25 13:00:00,23.93,23.99,23.92,23.98,6000.0,19.8348,19.8845,19.8265,19.8762,6000.0
2010-08-25 13:05:00,23.98,23.99,23.95,23.97,6600.0,19.8762,19.8845,19.8513,19.8679,6600.0
2010-08-25 13:10:00,23.97,24.01,23.97,24.0,22500.0,19.8679,19.9011,19.8679,19.8928,22500.0
2010-08-25 13:15:00,24.0,24.03,23.95,24.01,25600.0,19.8928,19.9176,19.8513,19.9011,25600.0
2010-08-25 13:20:00,24.01,24.02,23.97,24.0,27200.0,19.9011,19.9093,19.8679,19.8928,27200.0
2010-08-25 13:25:00,24.01,24.03,23.95,23.95,16900.0,19.9011,19.9176,19.8513,19.8513,16900.0
2010-08-25 13:30:00,23.94,24.02,23.93,24.0,20800.0,19.843,19.9093,19.8348,19.8928,20800.0
2010-08-25 13:35:00,24.0,24.03,23.96,23.97,31100.0,19.8928,19.9176,19.8596,19.8679,31100.0
2010-08-25 13:40:00,23.98,23.98,23.94,23.96,29700.0,19.8762,19.8762,19.843,19.8596,29700.0
2010-08-25 13:45:00,23.98,23.98,23.93,23.94,128700.0,19.8762,19.8762,19.8348,19.843,128700.0
2010-08-25 13:50:00,23.93,24.01,23.93,24.0,17100.0,19.8348,19.9011,19.8348,19.8928,17100.0
2010-08-25 13:55:00,24.01,24.04,24.0,24.0,18400.0,19.9011,19.9259,19.8928,19.8928,18400.0
2010-08-25 14:00:00,24.0,24.03,23.99,24.02,62500.0,19.8928,19.9176,19.8845,19.9093,62500.0
2010-08-25 14:05:00,24.03,24.07,24.03,24.05,24500.0,19.9176,19.9508,19.9176,19.9342,24500.0
2010-08-25 14:10:00,24.05,24.08,24.03,24.05,27500.0,19.9342,19.9591,19.9176,19.9342,27500.0
2010-08-25 14:15:00,24.06,24.07,24.01,24.05,18400.0,19.9425,19.9508,19.9011,19.9342,18400.0
2010-08-25 14:20:00,24.05,24.09,24.02,24.02,59900.0,19.9342,19.9674,19.9093,19.9093,59900.0
2010-08-25 14:25:00,24.02,24.03,24.0,24.01,19800.0,19.9093,19.9176,19.8928,19.9011,19800.0
2010-08-25 14:30:00,24.03,24.17,24.03,24.17,17200.0,19.9176,20.0337,19.9176,20.0337,17200.0
2010-08-25 14:35:00,24.17,24.27,24.15,24.2,48000.0,20.0337,20.1166,20.0171,20.0585,48000.0
2010-08-25 14:40:00,24.2,24.24,24.19,24.2,19200.0,20.0585,20.0917,20.0503,20.0585,19200.0
2010-08-25 14:45:00,24.19,24.23,24.15,24.2,40400.0,20.0503,20.0834,20.0171,20.0585,40400.0
2010-08-25 14:50:00,24.19,24.22,24.16,24.22,31700.0,20.0503,20.0751,20.0254,20.0751,31700.0
2010-08-25 14:55:00,24.21,24.24,24.19,24.21,28600.0,20.0668,20.0917,20.0503,20.0668,28600.0
2010-08-25 15:00:00,24.22,24.25,24.18,24.2,28000.0,20.0751,20.1,20.042,20.0585,28000.0
2010-08-25 15:05:00,24.21,24.21,24.18,24.21,21400.0,20.0668,20.0668,20.042,20.0668,21400.0
2010-08-25 15:10:00,24.19,24.25,24.19,24.24,24900.0,20.0503,20.1,20.0503,20.0917,24900.0
2010-08-25 15:15:00,24.22,24.26,24.13,24.16,72600.0,20.0751,20.1083,20.0005,20.0254,72600.0
2010-08-25 15:20:00,24.16,24.19,24.08,24.18,112600.0,20.0254,20.0503,19.9591,20.042,112600.0
2010-08-25 15:25:00,24.18,24.24,24.17,24.2,30600.0,20.042,20.0917,20.0337,20.0585,30600.0
2010-08-25 15:30:00,24.2,24.41,24.2,24.4,80600.0,20.0585,20.2326,20.0585,20.2243,80600.0
2010-08-25 15:35:00,24.39,24.46,24.34,24.4,85200.0,20.216,20.274,20.1746,20.2243,85200.0
2010-08-25 15:40:00,24.4,24.48,24.39,24.45,62100.0,20.2243,20.2906,20.216,20.2658,62100.0
2010-08-25 15:45:00,24.45,24.48,24.43,24.44,58200.0,20.2658,20.2906,20.2492,20.2575,58200.0
2010-08-25 15:50:00,24.44,24.46,24.36,24.37,78300.0,20.2575,20.274,20.1912,20.1995,78300.0
2010-08-25 15:55:00,24.36,24.4,24.34,24.37,115400.0,20.1912,20.2243,20.1746,20.1995,115400.0
2010-08-26 09:30:00,24.5,24.62,24.5,24.6,22200.0,20.3072,20.4067,20.3072,20.3901,22200.0
2010-08-26 09:35:00,24.62,24.7,24.56,24.58,18900.0,20.4067,20.473,20.3569,20.3735,18900.0
2010-08-26 09:40:00,24.56,24.72,24.51,24.7,18700.0,20.3569,20.4896,20.3155,20.473,18700.0
2010-08-26 09:45:00,24.7,24.73,24.66,24.69,10900.0,20.473,20.4978,20.4398,20.4647,10900.0
2010-08-26 09:50:00,24.68,24.69,24.45,24.45,26600.0,20.4564,20.4647,20.2658,20.2658,26600.0
2010-08-26 09:55:00,24.45,24.62,24.45,24.61,11900.0,20.2658,20.4067,20.2658,20.3984,11900.0
2010-08-26 10:00:00,24.59,24.79,24.58,24.76,143900.0,20.3818,20.5476,20.3735,20.5227,143900.0
2010-08-26 10:05:00,24.77,24.81,24.74,24.79,16600.0,20.531,20.5642,20.5061,20.5476,16600.0
2010-08-26 10:10:00,24.8,24.87,24.8,24.83,17600.0,20.5559,20.6139,20.5559,20.5807,17600.0
2010-08-26 10:15:00,24.81,24.87,24.8,24.82,7700.0,20.5642,20.6139,20.5559,20.5724,7700.0
2010-08-26 10:20:00,24.83,24.84,24.68,24.7,14300.0,20.5807,20.589,20.4564,20.473,14300.0
2010-08-26 10:25:00,24.7,24.71,24.64,24.67,13000.0,20.473,20.4813,20.4232,20.4481,13000.0
2010-08-26 10:30:00,24.67,24.72,24.63,24.67,17800.0,20.4481,20.4896,20.415,20.4481,17800.0
2010-08-26 10:35:00,24.67,24.81,24.67,24.78,10300.0,20.4481,20.5642,20.4481,20.5393,10300.0
2010-08-26 10:40:00,24.79,24.8,24.71,24.71,11800.0,20.5476,20.5559,20.4813,20.4813,11800.0
2010-08-26 10:45:00,24.68,24.7,24.66,24.68,6800.0,20.4564,20.473,20.4398,20.4564,6800.0
2010-08-26 10:50:00,24.68,24.7,24.59,24.63,6200.0,20.4564,20.473,20.3818,20.415,6200.0
2010-08-26 10:55:00,24.62,24.67,24.59,24.66,22900.0,20.4067,20.4481,20.3818,20.4398,22900.0
2010-08-26 11:00:00,24.67,24.68,24.57,24.59,27000.0,20.4481,20.4564,20.3652,20.3818,27000.0
2010-08-26 11:05:00,24.59,24.59,24.45,24.49,34700.0,20.3818,20.3818,20.2658,20.2989,34700.0
2010-08-26 11:10:00,24.49,24.54,24.48,24.53,20700.0,20.2989,20.3404,20.2906,20.3321,20700.0
2010-08-26 11:15:00,24.5,24.61,24.5,24.59,13400.0,20.3072,20.3984,20.3072,20.3818,13400.0
2010-08-26 11:20:00,24.59,24.64,24.58,24.6,37100.0,20.3818,20.4232,20.3735,20.3901,37100.0
2010-08-26 11:25:00,24.57,24.64,24.57,24.63,10000.0,20.3652,20.4232,20.3652,20.415,10000.0
2010-08-26 11:30:00,24.63,24.63,24.58,24.62,8700.0,20.415,20.415,20.3735,20.4067,8700.0
2010-08-26 11:35:00,24.63,24.67,24.6,24.61,7000.0,20.415,20.4481,20.3901,20.3984,7000.0
2010-08-26 11:40:00,24.61,24.62,24.53,24.6,10700.0,20.3984,20.4067,20.3321,20.3901,10700.0
2010-08-26 11:45:00,24.62,24.62,24.55,24.6,10800.0,20.4067,20.4067,20.3486,20.3901,10800.0
2010-08-26 11:50:00,24.6,24.62,24.51,24.53,22100.0,20.3901,20.4067,20.3155,20.3321,22100.0
2010-08-26 11:55:00,24.53,24.74,24.52,24.73,26000.0,20.3321,20.5061,20.3238,20.4978,26000.0
2010-08-26 12:00:00,24.72,24.72,24.64,24.67,8600.0,20.4896,20.4896,20.4232,20.4481,8600.0
2010-08-26 12:05:00,24.67,24.67,24.58,24.58,8500.0,20.4481,20.4481,20.3735,20.3735,8500.0
2010-08-26 12:10:00,24.58,24.58,24.55,24.55,3400.0,20.3735,20.3735,20.3486,20.3486,3400.0
2010-08-26 12:15:00,24.54,24.54,24.5,24.5,9200.0,20.3404,20.3404,20.3072,20.3072,9200.0
2010-08-26 12:20:00,24.51,24.62,24.51,24.59,4900.0,20.3155,20.4067,20.3155,20.3818,4900.0
2010-08-26 12:25:00,24.61,24.61,24.58,24.59,1900.0,20.3984,20.3984,20.3735,20.3818,1900.0
2010-08-26 12:30:00,24.58,24.59,24.56,24.57,2600.0,20.3735,20.3818,20.3569,20.3652,2600.0
2010-08-26 12:35:00,24.58,24.65,24.58,24.63,8200.0,20.3735,20.4315,20.3735,20.415,8200.0
2010-08-26 12:40:00,24.63,24.64,24.55,24.63,11100.0,20.415,20.4232,20.3486,20.415,11100.0
2010-08-26 12:45:00,24.63,24.65,24.61,24.63,10600.0,20.415,20.4315,20.3984,20.415,10600.0
2010-08-26 12:50:00,24.63,24.68,24.58,24.62,24200.0,20.415,20.4564,20.3735,20.4067,24200.0
2010-08-26 12:55:00,24.61,24.67,24.6,24.64,6300.0,20.3984,20.4481,20.3901,20.4232,6300.0
2010-08-26 13:00:00,24.66,24.73,24.65,24.65,14200.0,20.4398,20.4978,20.4315,20.4315,14200.0
2010-08-26 13:05:00,24.66,24.66,24.62,24.65,7700.0,20.4398,20.4398,20.4067,20.4315,7700.0
2010-08-26 13:10:00,24.65,24.65,24.61,24.63,10500.0,20.4315,20.4315,20.3984,20.415,10500.0
2010-08-26 13:15:00,24.63,24.64,24.63,24.63,1600.0,20.415,20.4232,20.415,20.415,1600.0
2010-08-26 13:20:00,24.64,24.7,24.64,24.68,3900.0,20.4232,20.473,20.4232,20.4564,3900.0
2010-08-26 13:25:00,24.68,24.69,24.65,24.65,2600.0,20.4564,20.4647,20.4315,20.4315,2600.0
2010-08-26 13:30:00,24.64,24.68,24.61,24.68,9500.0,20.4232,20.4564,20.3984,20.4564,9500.0
2010-08-26 13:35:00,24.67,24.67,24.63,24.64,8800.0,20.4481,20.4481,20.415,20.4232,8800.0
2010-08-26 13:40:00,24.64,24.67,24.61,24.61,6700.0,20.4232,20.4481,20.3984,20.3984,6700.0
2010-08-26 13:45:00,24.61,24.62,24.57,24.57,4100.0,20.3984,20.4067,20.3652,20.3652,4100.0
2010-08-26 13:50:00,24.57,24.57,24.53,24.54,4700.0,20.3652,20.3652,20.3321,20.3404,4700.0
2010-08-26 13:55:00,24.52,24.54,24.44,24.44,9200.0,20.3238,20.3404,20.2575,20.2575,9200.0
2010-08-26 14:00:00,24.44,24.46,24.43,24.44,9100.0,20.2575,20.274,20.2492,20.2575,9100.0
2010-08-26 14:05:00,24.43,24.45,24.37,24.38,14200.0,20.2492,20.2658,20.1995,20.2077,14200.0
2010-08-26 14:10:00,24.37,24.37,24.31,24.35,14200.0,20.1995,20.1995,20.1497,20.1829,14200.0
2010-08-26 14:15:00,24.34,24.34,24.29,24.33,6800.0,20.1746,20.1746,20.1331,20.1663,6800.0
2010-08-26 14:20:00,24.32,24.33,24.29,24.3,7800.0,20.158,20.1663,20.1331,20.1414,7800.0
2010-08-26 14:25:00,24.29,24.3,24.27,24.28,7700.0,20.1331,20.1414,20.1166,20.1249,7700.0
2010-08-26 14:30:00,24.26,24.27,24.2,24.24,9000.0,20.1083,20.1166,20.0585,20.0917,9000.0
2010-08-26 14:35:00,24.25,24.25,24.21,24.23,21600.0,20.1,20.1,20.0668,20.0834,21600.0
2010-08-26 14:40:00,24.25,24.27,24.24,24.24,4000.0,20.1,20.1166,20.0917,20.0917,4000.0
2010-08-26 14:45:00,24.24,24.25,24.17,24.21,12400.0,20.0917,20.1,20.0337,20.0668,12400.0
2010-08-26 14:50:00,24.21,24.23,24.16,24.18,7400.0,20.0668,20.0834,20.0254,20.042,7400.0
2010-08-26 14:55:00,24.17,24.17,24.09,24.14,20200.0,20.0337,20.0337,19.9674,20.0088,20200.0
2010-08-26 15:00:00,24.15,24.16,24.09,24.11,15500.0,20.0171,20.0254,19.9674,19.9839,15500.0
2010-08-26 15:05:00,24.11,24.14,24.05,24.12,20000.0,19.9839,20.0088,19.9342,19.9922,20000.0
2010-08-26 15:10:00,24.13,24.16,24.1,24.15,13900.0,20.0005,20.0254,19.9757,20.0171,13900.0
2010-08-26 15:15:00,24.15,24.2,24.11,24.18,14900.0,20.0171,20.0585,19.9839,20.042,14900.0
2010-08-26 15:20:00,24.19,24.26,24.18,24.19,15200.0,20.0503,20.1083,20.042,20.0503,15200.0
2010-08-26 15:25:00,24.18,24.22,24.14,24.2,17500.0,20.042,20.0751,20.0088,20.0585,17500.0
2010-08-26 15:30:00,24.2,24.23,24.13,24.23,33800.0,20.0585,20.0834,20.0005,20.0834,33800.0
2010-08-26 15:35:00,24.23,24.25,24.2,24.24,35700.0,20.0834,20.1,20.0585,20.0917,35700.0
2010-08-26 15:40:00,24.24,24.37,24.22,24.36,65800.0,20.0917,20.1995,20.0751,20.1912,65800.0
2010-08-26 15:45:00,24.34,24.35,24.23,24.29,47800.0,20.1746,20.1829,20.0834,20.1331,47800.0
2010-08-26 15:50:00,24.28,24.28,24.18,24.21,56300.0,20.1249,20.1249,20.042,20.0668,56300.0
2010-08-26 15:55:00,24.21,24.23,24.14,24.15,87300.0,20.0668,20.0834,20.0088,20.0171,87300.0
2010-08-27 09:30:00,24.8,24.83,24.68,24.68,30200.0,20.5559,20.5807,20.4564,20.4564,30200.0
2010-08-27 09:35:00,24.72,24.72,24.51,24.53,31200.0,20.4896,20.4896,20.3155,20.3321,31200.0
2010-08-27 09:40:00,24.51,24.51,24.36,24.36,14200.0,20.3155,20.3155,20.1912,20.1912,14200.0
2010-08-27 09:45:00,24.37,24.4,24.33,24.37,18900.0,20.1995,20.2243,20.1663,20.1995,18900.0
2010-08-27 09:50:00,24.36,24.47,24.36,24.45,28800.0,20.1912,20.2823,20.1912,20.2658,28800.0
2010-08-27 09:55:00,24.46,24.6,24.23,24.24,44500.0,20.274,20.3901,20.0834,20.0917,44500.0
2010-08-27 10:00:00,24.25,24.32,24.06,24.13,25400.0,20.1,20.158,19.9425,20.0005,25400.0
2010-08-27 10:05:00,24.13,24.13,23.97,24.09,20700.0,20.0005,20.0005,19.8679,19.9674,20700.0
2010-08-27 10:10:00,24.09,24.35,24.05,24.31,27500.0,19.9674,20.1829,19.9342,20.1497,27500.0
2010-08-27 10:15:00,24.35,24.46,24.29,24.41,21800.0,20.1829,20.274,20.1331,20.2326,21800.0
2010-08-27 10:20:00,24.39,24.45,24.29,24.42,26600.0,20.216,20.2658,20.1331,20.2409,26600.0
2010-08-27 10:25:00,24.44,24.63,24.44,24.61,16900.0,20.2575,20.415,20.2575,20.3984,16900.0
2010-08-27 10:30:00,24.61,24.69,24.57,24.62,16900.0,20.3984,20.4647,20.3652,20.4067,16900.0
2010-08-27 10:35:00,24.61,24.67,24.58,24.66,11200.0,20.3984,20.4481,20.3735,20.4398,11200.0
2010-08-27 10:40:00,24.66,24.74,24.64,24.66,17000.0,20.4398,20.5061,20.4232,20.4398,17000.0
2010-08-27 10:45:00,24.66,24.73,24.6,24.63,14300.0,20.4398,20.4978,20.3901,20.415,14300.0
2010-08-27 10:50:00,24.65,24.68,24.6,24.64,31300.0,20.4315,20.4564,20.3901,20.4232,31300.0
2010-08-27 10:55:00,24.62,24.65,24.53,24.65,19900.0,20.4067,20.4315,20.3321,20.4315,19900.0
2010-08-27 11:00:00,24.65,24.8,24.58,24.8,22200.0,20.4315,20.5559,20.3735,20.5559,22200.0
2010-08-27 11:05:00,24.8,24.94,24.8,24.91,29900.0,20.5559,20.6719,20.5559,20.647,29900.0
2010-08-27 11:10:00,24.91,25.04,24.91,25.03,30400.0,20.647,20.7548,20.647,20.7465,30400.0
2010-08-27 11:15:00,25.02,25.09,24.96,24.97,47600.0,20.7382,20.7962,20.6885,20.6968,47600.0
2010-08-27 11:20:00,24.95,25.01,24.93,25.0,21200.0,20.6802,20.7299,20.6636,20.7216,21200.0
2010-08-27 11:25:00,25.01,25.05,24.96,25.03,15100.0,20.7299,20.7631,20.6885,20.7465,15100.0
2010-08-27 11:30:00,25.02,25.06,24.99,25.01,11000.0,20.7382,20.7714,20.7133,20.7299,11000.0
2010-08-27 11:35:00,24.99,25.01,24.96,24.96,11300.0,20.7133,20.7299,20.6885,20.6885,11300.0
2010-08-27 11:40:00,24.93,24.93,24.86,24.9,22800.0,20.6636,20.6636,20.6056,20.6388,22800.0
2010-08-27 11:45:00,24.9,24.99,24.9,24.97,29500.0,20.6388,20.7133,20.6388,20.6968,29500.0
2010-08-27 11:50:00,24.98,25.0,24.87,24.88,16400.0,20.7051,20.7216,20.6139,20.6222,16400.0
2010-08-27 11:55:00,24.88,24.91,24.85,24.87,8800.0,20.6222,20.647,20.5973,20.6139,8800.0
2010-08-27 12:00:00,24.91,24.92,24.84,24.86,8200.0,20.647,20.6553,20.589,20.6056,8200.0
2010-08-27 12:05:00,24.87,24.91,24.85,24.89,8000.0,20.6139,20.647,20.5973,20.6305,8000.0
2010-08-27 12:10:00,24.88,24.9,24.86,24.89,8700.0,20.6222,20.6388,20.6056,20.6305,8700.0
2010-08-27 12:15:00,24.91,24.96,24.9,24.96,9400.0,20.647,20.6885,20.6388,20.6885,9400.0
2010-08-27 12:20:00,24.96,25.03,24.93,25.03,20600.0,20.6885,20.7465,20.6636,20.7465,20600.0
2010-08-27 12:25:00,25.02,25.04,24.99,25.02,13400.0,20.7382,20.7548,20.7133,20.7382,13400.0
2010-08-27 12:30:00,25.04,25.06,25.01,25.02,12200.0,20.7548,20.7714,20.7299,20.7382,12200.0
2010-08-27 12:35:00,25.0,25.03,24.99,25.0,12500.0,20.7216,20.7465,20.7133,20.7216,12500.0
2010-08-27 12:40:00,25.0,25.0,24.93,24.93,12700.0,20.7216,20.7216,20.6636,20.6636,12700.0
2010-08-27 12:45:00,24.93,24.96,24.9,24.91,18300.0,20.6636,20.6885,20.6388,20.647,18300.0
2010-08-27 12:50:00,24.91,24.92,24.88,24.88,4600.0,20.647,20.6553,20.6222,20.6222,4600.0
2010-08-27 12:55:00,24.87,24.87,24.81,24.81,5200.0,20.6139,20.6139,20.5642,20.5642,5200.0
2010-08-27 13:00:00,24.82,24.87,24.81,24.87,7800.0,20.5724,20.6139,20.5642,20.6139,7800.0
2010-08-27 13:05:00,24.86,24.87,24.84,24.86,9600.0,20.6056,20.6139,20.589,20.6056,9600.0
2010-08-27 13:10:00,24.87,24.87,24.8,24.8,8700.0,20.6139,20.6139,20.5559,20.5559,8700.0
2010-08-27 13:15:00,24.79,24.85,24.79,24.84,11500.0,20.5476,20.5973,20.5476,20.589,11500.0
2010-08-27 13:20:00,24.85,24.9,24.85,24.89,11200.0,20.5973,20.6388,20.5973,20.6305,11200.0
2010-08-27 13:25:00,24.88,24.94,24.88,24.94,7500.0,20.6222,20.6719,20.6222,20.6719,7500.0
2010-08-27 13:30:00,24.95,24.99,24.94,24.97,11000.0,20.6802,20.7133,20.6719,20.6968,11000.0
2010-08-27 13:35:00,24.98,25.0,24.95,24.97,29700.0,20.7051,20.7216,20.6802,20.6968,29700.0
2010-08-27 13:40:00,24.98,24.99,24.92,24.96,13100.0,20.7051,20.7133,20.6553,20.6885,13100.0
2010-08-27 13:45:00,24.96,24.99,24.96,24.97,17000.0,20.6885,20.7133,20.6885,20.6968,17000.0
2010-08-27 13:50:00,24.97,25.02,24.97,25.02,9900.0,20.6968,20.7382,20.6968,20.7382,9900.0
2010-08-27 13:55:00,25.02,25.03,25.0,25.02,52900.0,20.7382,20.7465,20.7216,20.7382,52900.0
2010-08-27 14:00:00,25.02,25.09,25.0,25.06,28600.0,20.7382,20.7962,20.7216,20.7714,28600.0
2010-08-27 14:05:00,25.06,25.06,24.94,25.03,25000.0,20.7714,20.7714,20.6719,20.7465,25000.0
2010-08-27 14:10:00,25.04,25.08,25.03,25.03,7700.0,20.7548,20.7879,20.7465,20.7465,7700.0
2010-08-27 14:15:00,25.03,25.08,25.0,25.06,12900.0,20.7465,20.7879,20.7216,20.7714,12900.0
2010-08-27 14:20:00,25.06,25.11,25.02,25.08,22200.0,20.7714,20.8128,20.7382,20.7879,22200.0
2010-08-27 14:25:00,25.05,25.11,25.04,25.11,5500.0,20.7631,20.8128,20.7548,20.8128,5500.0
2010-08-27 14:30:00,25.1,25.12,25.08,25.09,13000.0,20.8045,20.8211,20.7879,20.7962,13000.0
2010-08-27 14:35:00,25.09,25.18,25.08,25.18,19000.0,20.7962,20.8708,20.7879,20.8708,19000.0
2010-08-27 14:40:00,25.19,25.19,25.14,25.17,21700.0,20.8791,20.8791,20.8377,20.8625,21700.0
2010-08-27 14:45:00,25.19,25.2,25.15,25.15,21300.0,20.8791,20.8874,20.846,20.846,21300.0
2010-08-27 14:50:00,25.15,25.18,25.15,25.17,43900.0,20.846,20.8708,20.846,20.8625,43900.0
2010-08-27 14:55:00,25.17,25.2,25.16,25.18,35800.0,20.8625,20.8874,20.8543,20.8708,35800.0
2010-08-27 15:00:00,25.18,25.18,25.11,25.12,44700.0,20.8708,20.8708,20.8128,20.8211,44700.0
2010-08-27 15:05:00,25.12,25.15,25.1,25.15,14500.0,20.8211,20.846,20.8045,20.846,14500.0
2010-08-27 15:10:00,25.14,25.21,25.12,25.18,42100.0,20.8377,20.8957,20.8211,20.8708,42100.0
2010-08-27 15:15:00,25.18,25.2,25.12,25.16,31200.0,20.8708,20.8874,20.8211,20.8543,31200.0
2010-08-27 15:20:00,25.17,25.29,25.17,25.28,37800.0,20.8625,20.962,20.8625,20.9537,37800.0
2010-08-27 15:25:00,25.29,25.34,25.24,25.33,41600.0,20.962,21.0035,20.9206,20.9952,41600.0
2010-08-27 15:30:00,25.33,25.33,25.23,25.24,35100.0,20.9952,20.9952,20.9123,20.9206,35100.0
2010-08-27 15:35:00,25.25,25.29,25.24,25.26,33000.0,20.9289,20.962,20.9206,20.9371,33000.0
2010-08-27 15:40:00,25.25,25.33,25.22,25.3,66000.0,20.9289,20.9952,20.904,20.9703,66000.0
2010-08-27 15:45:00,25.29,25.31,25.27,25.3,59100.0,20.962,20.9786,20.9454,20.9703,59100.0
2010-08-27 15:50:00,25.3,25.34,25.27,25.3,96300.0,20.9703,21.0035,20.9454,20.9703,96300.0
2010-08-27 15:55:00,25.29,25.35,25.28,25.3,156800.0,20.962,21.0117,20.9537,20.9703,156800.0
2010-08-30 09:30:00,24.97,25.04,24.89,24.91,20200.0,20.6968,20.7548,20.6305,20.647,20200.0
2010-08-30 09:35:00,24.9,25.07,24.9,25.04,13500.0,20.6388,20.7797,20.6388,20.7548,13500.0
2010-08-30 09:40:00,25.05,25.09,24.94,25.06,23400.0,20.7631,20.7962,20.6719,20.7714,23400.0
2010-08-30 09:45:00,25.08,25.12,25.06,25.09,6700.0,20.7879,20.8211,20.7714,20.7962,6700.0
2010-08-30 09:50:00,25.11,25.11,25.03,25.03,17500.0,20.8128,20.8128,20.7465,20.7465,17500.0
2010-08-30 09:55:00,25.03,25.12,25.03,25.12,16900.0,20.7465,20.8211,20.7465,20.8211,16900.0
2010-08-30 10:00:00,25.12,25.15,25.1,25.13,18200.0,20.8211,20.846,20.8045,20.8294,18200.0
2010-08-30 10:05:00,25.13,25.18,25.08,25.09,8500.0,20.8294,20.8708,20.7879,20.7962,8500.0
2010-08-30 10:10:00,25.1,25.1,25.03,25.06,23200.0,20.8045,20.8045,20.7465,20.7714,23200.0
2010-08-30 10:15:00,25.08,25.08,24.91,24.93,14100.0,20.7879,20.7879,20.647,20.6636,14100.0
2010-08-30 10:20:00,24.93,24.94,24.89,24.93,9200.0,20.6636,20.6719,20.6305,20.6636,9200.0
2010-08-30 10:25:00,24.91,24.91,24.86,24.87,11500.0,20.647,20.647,20.6056,20.6139,11500.0
2010-08-30 10:30:00,24.87,24.9,24.83,24.89,26600.0,20.6139,20.6388,20.5807,20.6305,26600.0
2010-08-30 10:35:00,24.91,24.93,24.89,24.91,4700.0,20.647,20.6636,20.6305,20.647,4700.0
2010-08-30 10:40:00,24.89,24.95,24.86,24.92,18000.0,20.6305,20.6802,20.6056,20.6553,18000.0
2010-08-30 10:45:00,24.92,24.99,24.89,24.99,12800.0,20.6553,20.7133,20.6305,20.7133,12800.0
2010-08-30 10:50:00,25.0,25.12,25.0,25.08,14300.0,20.7216,20.8211,20.7216,20.7879,14300.0
2010-08-30 10:55:00,25.09,25.12,25.04,25.05,8900.0,20.7962,20.8211,20.7548,20.7631,8900.0
2010-08-30 11:00:00,25.05,25.05,24.95,24.96,6900.0,20.7631,20.7631,20.6802,20.6885,6900.0
2010-08-30 11:05:00,24.95,24.99,24.94,24.99,2100.0,20.6802,20.7133,20.6719,20.7133,2100.0
2010-08-30 11:10:00,24.99,25.02,24.98,24.98,5000.0,20.7133,20.7382,20.7051,20.7051,5000.0
2010-08-30 11:15:00,24.98,25.0,24.96,25.0,4600.0,20.7051,20.7216,20.6885,20.7216,4600.0
2010-08-30 11:20:00,25.01,25.01,24.92,24.95,14100.0,20.7299,20.7299,20.6553,20.6802,14100.0
2010-08-30 11:25:00,24.96,25.02,24.96,25.0,4900.0,20.6885,20.7382,20.6885,20.7216,4900.0
2010-08-30 11:30:00,24.99,25.0,24.94,24.95,7800.0,20.7133,20.7216,20.6719,20.6802,7800.0
2010-08-30 11:35:00,24.96,24.97,24.93,24.94,19800.0,20.6885,20.6968,20.6636,20.6719,19800.0
2010-08-30 11:40:00,24.94,24.95,24.8,24.8,15200.0,20.6719,20.6802,20.5559,20.5559,15200.0
2010-08-30 11:45:00,24.8,24.85,24.79,24.85,12200.0,20.5559,20.5973,20.5476,20.5973,12200.0
2010-08-30 11:50:00,24.86,24.86,24.82,24.82,5600.0,20.6056,20.6056,20.5724,20.5724,5600.0
2010-08-30 11:55:00,24.81,24.88,24.8,24.87,6200.0,20.5642,20.6222,20.5559,20.6139,6200.0
2010-08-30 12:00:00,24.91,24.91,24.87,24.87,5200.0,20.647,20.647,20.6139,20.6139,5200.0
2010-08-30 12:05:00,24.88,24.92,24.87,24.92,11500.0,20.6222,20.6553,20.6139,20.6553,11500.0
2010-08-30 12:10:00,24.93,24.97,24.93,24.96,4600.0,20.6636,20.6968,20.6636,20.6885,4600.0
2010-08-30 12:15:00,24.96,24.96,24.95,24.96,1700.0,20.6885,20.6885,20.6802,20.6885,1700.0
2010-08-30 12:20:00,24.96,24.97,24.93,24.93,5000.0,20.6885,20.6968,20.6636,20.6636,5000.0
2010-08-30 12:25:00,24.92,24.92,24.87,24.87,3300.0,20.6553,20.6553,20.6139,20.6139,3300.0
2010-08-30 12:30:00,24.88,24.89,24.86,24.89,5000.0,20.6222,20.6305,20.6056,20.6305,5000.0
2010-08-30 12:35:00,24.88,24.98,24.88,24.98,5700.0,20.6222,20.7051,20.6222,20.7051,5700.0
2010-08-30 12:40:00,25.0,25.0,24.96,24.96,3200.0,20.7216,20.7216,20.6885,20.6885,3200.0
2010-08-30 12:45:00,24.96,25.06,24.96,25.05,9000.0,20.6885,20.7714,20.6885,20.7631,9000.0
2010-08-30 12:50:00,25.05,25.05,25.02,25.04,3000.0,20.7631,20.7631,20.7382,20.7548,3000.0
2010-08-30 12:55:00,25.03,25.06,24.98,24.98,5400.0,20.7465,20.7714,20.7051,20.7051,5400.0
2010-08-30 13:00:00,24.97,24.99,24.96,24.99,3900.0,20.6968,20.7133,20.6885,20.7133,3900.0
2010-08-30 13:05:00,24.99,25.01,24.99,25.01,3700.0,20.7133,20.7299,20.7133,20.7299,3700.0
2010-08-30 13:10:00,25.01,25.05,25.01,25.01,5800.0,20.7299,20.7631,20.7299,20.7299,5800.0
2010-08-30 13:15:00,25.0,25.06,24.99,25.05,5200.0,20.7216,20.7714,20.7133,20.7631,5200.0
2010-08-30 13:20:00,25.04,25.05,24.95,25.0,7600.0,20.7548,20.7631,20.6802,20.7216,7600.0
2010-08-30 13:25:00,25.0,25.0,24.87,24.9,7700.0,20.7216,20.7216,20.6139,20.6388,7700.0
2010-08-30 13:30:00,24.91,24.95,24.89,24.95,10900.0,20.647,20.6802,20.6305,20.6802,10900.0
2010-08-30 13:35:00,24.95,24.96,24.92,24.92,3600.0,20.6802,20.6885,20.6553,20.6553,3600.0
2010-08-30 13:40:00,24.9,24.95,24.89,24.95,7900.0,20.6388,20.6802,20.6305,20.6802,7900.0
2010-08-30 13:45:00,24.94,24.96,24.94,24.96,8900.0,20.6719,20.6885,20.6719,20.6885,8900.0
2010-08-30 13:50:00,24.96,24.96,24.89,24.9,6100.0,20.6885,20.6885,20.6305,20.6388,6100.0
2010-08-30 13:55:00,24.89,24.95,24.89,24.94,27100.0,20.6305,20.6802,20.6305,20.6719,27100.0
2010-08-30 14:00:00,24.93,24.96,24.88,24.89,13600.0,20.6636,20.6885,20.6222,20.6305,13600.0
2010-08-30 14:05:00,24.88,24.91,24.81,24.84,14800.0,20.6222,20.647,20.5642,20.589,14800.0
2010-08-30 14:10:00,24.83,24.84,24.76,24.76,10900.0,20.5807,20.589,20.5227,20.5227,10900.0
2010-08-30 14:15:00,24.76,24.78,24.75,24.78,10800.0,20.5227,20.5393,20.5144,20.5393,10800.0
2010-08-30 14:20:00,24.78,24.81,24.78,24.79,5700.0,20.5393,20.5642,20.5393,20.5476,5700.0
2010-08-30 14:25:00,24.79,24.89,24.76,24.89,7600.0,20.5476,20.6305,20.5227,20.6305,7600.0
2010-08-30 14:30:00,24.88,24.95,24.88,24.89,10500.0,20.6222,20.6802,20.6222,20.6305,10500.0
2010-08-30 14:35:00,24.87,24.87,24.78,24.82,27100.0,20.6139,20.6139,20.5393,20.5724,27100.0
2010-08-30 14:40:00,24.82,24.89,24.82,24.85,10400.0,20.5724,20.6305,20.5724,20.5973,10400.0
2010-08-30 14:45:00,24.85,24.87,24.8,24.8,10200.0,20.5973,20.6139,20.5559,20.5559,10200.0
2010-08-30 14:50:00,24.8,24.89,24.77,24.89,10800.0,20.5559,20.6305,20.531,20.6305,10800.0
2010-08-30 14:55:00,24.88,24.89,24.81,24.82,6600.0,20.6222,20.6305,20.5642,20.5724,6600.0
2010-08-30 15:00:00,24.83,24.87,24.79,24.79,11500.0,20.5807,20.6139,20.5476,20.5476,11500.0
2010-08-30 15:05:00,24.79,24.85,24.78,24.8,33300.0,20.5476,20.5973,20.5393,20.5559,33300.0
2010-08-30 15:10:00,24.79,24.82,24.74,24.74,14900.0,20.5476,20.5724,20.5061,20.5061,14900.0
2010-08-30 15:15:00,24.74,24.74,24.65,24.68,25400.0,20.5061,20.5061,20.4315,20.4564,25400.0
2010-08-30 15:20:00,24.68,24.71,24.65,24.68,22300.0,20.4564,20.4813,20.4315,20.4564,22300.0
2010-08-30 15:25:00,24.68,24.71,24.67,24.7,29000.0,20.4564,20.4813,20.4481,20.473,29000.0
2010-08-30 15:30:00,24.69,24.71,24.65,24.71,27200.0,20.4647,20.4813,20.4315,20.4813,27200.0
2010-08-30 15:35:00,24.7,24.73,24.65,24.71,40100.0,20.473,20.4978,20.4315,20.4813,40100.0
2010-08-30 15:40:00,24.71,24.74,24.65,24.69,62400.0,20.4813,20.5061,20.4315,20.4647,62400.0
2010-08-30 15:45:00,24.69,24.72,24.62,24.64,60700.0,20.4647,20.4896,20.4067,20.4232,60700.0
2010-08-30 15:50:00,24.64,24.65,24.57,24.61,68700.0,20.4232,20.4315,20.3652,20.3984,68700.0
2010-08-30 15:55:00,24.61,24.64,24.52,24.52,126900.0,20.3984,20.4232,20.3238,20.3238,126900.0
2010-08-31 09:30:00,24.22,24.25,24.13,24.13,40000.0,20.0751,20.1,20.0005,20.0005,40000.0
2010-08-31 09:35:00,24.14,24.14,24.03,24.07,33300.0,20.0088,20.0088,19.9176,19.9508,33300.0
2010-08-31 09:40:00,24.07,24.07,23.96,23.98,54400.0,19.9508,19.9508,19.8596,19.8762,54400.0
2010-08-31 09:45:00,23.99,24.35,23.99,24.32,36700.0,19.8845,20.1829,19.8845,20.158,36700.0
2010-08-31 09:50:00,24.32,24.39,24.21,24.29,34800.0,20.158,20.216,20.0668,20.1331,34800.0
2010-08-31 09:55:00,24.29,24.35,24.13,24.19,34900.0,20.1331,20.1829,20.0005,20.0503,34900.0
2010-08-31 10:00:00,24.22,24.53,24.22,24.47,37500.0,20.0751,20.3321,20.0751,20.2823,37500.0
2010-08-31 10:05:00,24.47,24.56,24.41,24.52,50300.0,20.2823,20.3569,20.2326,20.3238,50300.0
2010-08-31 10:10:00,24.54,24.78,24.54,24.76,23600.0,20.3404,20.5393,20.3404,20.5227,23600.0
2010-08-31 10:15:00,24.74,24.76,24.63,24.63,11900.0,20.5061,20.5227,20.415,20.415,11900.0
2010-08-31 10:20:00,24.62,24.63,24.56,24.56,24000.0,20.4067,20.415,20.3569,20.3569,24000.0
2010-08-31 10:25:00,24.54,24.65,24.51,24.63,11400.0,20.3404,20.4315,20.3155,20.415,11400.0
2010-08-31 10:30:00,24.64,24.73,24.64,24.73,22000.0,20.4232,20.4978,20.4232,20.4978,22000.0
2010-08-31 10:35:00,24.73,24.73,24.52,24.53,18200.0,20.4978,20.4978,20.3238,20.3321,18200.0
2010-08-31 10:40:00,24.56,24.58,24.51,24.57,10200.0,20.3569,20.3735,20.3155,20.3652,10200.0
2010-08-31 10:45:00,24.57,24.59,24.56,24.58,10900.0,20.3652,20.3818,20.3569,20.3735,10900.0
2010-08-31 10:50:00,24.58,24.67,24.58,24.58,8100.0,20.3735,20.4481,20.3735,20.3735,8100.0
2010-08-31 10:55:00,24.6,24.66,24.59,24.66,6300.0,20.3901,20.4398,20.3818,20.4398,6300.0
2010-08-31 11:00:00,24.66,24.69,24.6,24.61,10700.0,20.4398,20.4647,20.3901,20.3984,10700.0
2010-08-31 11:05:00,24.62,24.64,24.51,24.51,24300.0,20.4067,20.4232,20.3155,20.3155,24300.0
2010-08-31 11:10:00,24.51,24.52,24.47,24.52,13700.0,20.3155,20.3238,20.2823,20.3238,13700.0
2010-08-31 11:15:00,24.52,24.55,24.51,24.51,6200.0,20.3238,20.3486,20.3155,20.3155,6200.0
2010-08-31 11:20:00,24.51,24.58,24.51,24.56,28400.0,20.3155,20.3735,20.3155,20.3569,28400.0
2010-08-31 11:25:00,24.56,24.6,24.52,24.52,5400.0,20.3569,20.3901,20.3238,20.3238,5400.0
2010-08-31 11:30:00,24.51,24.6,24.51,24.6,3100.0,20.3155,20.3901,20.3155,20.3901,3100.0
2010-08-31 11:35:00,24.58,24.67,24.58,24.6,15100.0,20.3735,20.4481,20.3735,20.3901,15100.0
2010-08-31 11:40:00,24.6,24.71,24.59,24.68,10700.0,20.3901,20.4813,20.3818,20.4564,10700.0
2010-08-31 11:45:00,24.67,24.68,24.65,24.68,7900.0,20.4481,20.4564,20.4315,20.4564,7900.0
2010-08-31 11:50:00,24.69,24.8,24.68,24.8,11500.0,20.4647,20.5559,20.4564,20.5559,11500.0
2010-08-31 11:55:00,24.8,24.83,24.72,24.76,9500.0,20.5559,20.5807,20.4896,20.5227,9500.0
2010-08-31 12:00:00,24.76,24.8,24.75,24.76,4300.0,20.5227,20.5559,20.5144,20.5227,4300.0
2010-08-31 12:05:00,24.76,24.78,24.73,24.73,13600.0,20.5227,20.5393,20.4978,20.4978,13600.0
2010-08-31 12:10:00,24.72,24.8,24.7,24.79,14400.0,20.4896,20.5559,20.473,20.5476,14400.0
2010-08-31 12:15:00,24.78,24.78,24.74,24.77,4200.0,20.5393,20.5393,20.5061,20.531,4200.0
2010-08-31 12:20:00,24.79,24.79,24.71,24.72,3900.0,20.5476,20.5476,20.4813,20.4896,3900.0
2010-08-31 12:25:00,24.72,24.74,24.67,24.68,7000.0,20.4896,20.5061,20.4481,20.4564,7000.0
2010-08-31 12:30:00,24.69,24.76,24.67,24.74,6800.0,20.4647,20.5227,20.4481,20.5061,6800.0
2010-08-31 12:35:00,24.72,24.75,24.7,24.71,6200.0,20.4896,20.5144,20.473,20.4813,6200.0
2010-08-31 12:40:00,24.69,24.69,24.62,24.65,14300.0,20.4647,20.4647,20.4067,20.4315,14300.0
2010-08-31 12:45:00,24.66,24.74,24.66,24.71,3500.0,20.4398,20.5061,20.4398,20.4813,3500.0
2010-08-31 12:50:00,24.72,24.75,24.66,24.68,12600.0,20.4896,20.5144,20.4398,20.4564,12600.0
2010-08-31 12:55:00,24.68,24.69,24.64,24.67,23500.0,20.4564,20.4647,20.4232,20.4481,23500.0
2010-08-31 13:00:00,24.66,24.73,24.63,24.66,18300.0,20.4398,20.4978,20.415,20.4398,18300.0
2010-08-31 13:05:00,24.68,24.71,24.67,24.68,3800.0,20.4564,20.4813,20.4481,20.4564,3800.0
2010-08-31 13:10:00,24.7,24.8,24.7,24.77,11600.0,20.473,20.5559,20.473,20.531,11600.0
2010-08-31 13:15:00,24.76,24.78,24.74,24.74,33400.0,20.5227,20.5393,20.5061,20.5061,33400.0
2010-08-31 13:20:00,24.74,24.79,24.74,24.75,7400.0,20.5061,20.5476,20.5061,20.5144,7400.0
2010-08-31 13:25:00,24.74,24.78,24.74,24.77,4400.0,20.5061,20.5393,20.5061,20.531,4400.0
2010-08-31 13:30:00,24.76,24.83,24.76,24.78,4900.0,20.5227,20.5807,20.5227,20.5393,4900.0
2010-08-31 13:35:00,24.75,24.83,24.73,24.83,5300.0,20.5144,20.5807,20.4978,20.5807,5300.0
2010-08-31 13:40:00,24.83,24.83,24.77,24.78,3400.0,20.5807,20.5807,20.531,20.5393,3400.0
2010-08-31 13:45:00,24.8,24.8,24.72,24.73,4900.0,20.5559,20.5559,20.4896,20.4978,4900.0
2010-08-31 13:50:00,24.72,24.75,24.7,24.7,2500.0,20.4896,20.5144,20.473,20.473,2500.0
2010-08-31 13:55:00,24.72,24.8,24.72,24.78,6000.0,20.4896,20.5559,20.4896,20.5393,6000.0
2010-08-31 14:00:00,24.76,24.79,24.67,24.69,17000.0,20.5227,20.5476,20.4481,20.4647,17000.0
2010-08-31 14:05:00,24.67,24.83,24.67,24.76,13600.0,20.4481,20.5807,20.4481,20.5227,13600.0
2010-08-31 14:10:00,24.77,24.81,24.76,24.77,8000.0,20.531,20.5642,20.5227,20.531,8000.0
2010-08-31 14:15:00,24.75,24.75,24.66,24.66,9900.0,20.5144,20.5144,20.4398,20.4398,9900.0
2010-08-31 14:20:00,24.65,24.67,24.58,24.58,15100.0,20.4315,20.4481,20.3735,20.3735,15100.0
2010-08-31 14:25:00,24.58,24.64,24.57,24.62,10700.0,20.3735,20.4232,20.3652,20.4067,10700.0
2010-08-31 14:30:00,24.61,24.62,24.58,24.59,8600.0,20.3984,20.4067,20.3735,20.3818,8600.0
2010-08-31 14:35:00,24.58,24.6,24.47,24.52,56800.0,20.3735,20.3901,20.2823,20.3238,56800.0
2010-08-31 14:40:00,24.51,24.52,24.47,24.47,20500.0,20.3155,20.3238,20.2823,20.2823,20500.0
2010-08-31 14:45:00,24.49,24.49,24.41,24.41,26000.0,20.2989,20.2989,20.2326,20.2326,26000.0
2010-08-31 14:50:00,24.41,24.49,24.41,24.49,29700.0,20.2326,20.2989,20.2326,20.2989,29700.0
2010-08-31 14:55:00,24.5,24.5,24.41,24.43,14600.0,20.3072,20.3072,20.2326,20.2492,14600.0
2010-08-31 15:00:00,24.42,24.53,24.41,24.53,24400.0,20.2409,20.3321,20.2326,20.3321,24400.0
2010-08-31 15:05:00,24.52,24.52,24.44,24.44,29600.0,20.3238,20.3238,20.2575,20.2575,29600.0
2010-08-31 15:10:00,24.45,24.45,24.34,24.38,28900.0,20.2658,20.2658,20.1746,20.2077,28900.0
2010-08-31 15:15:00,24.38,24.45,24.34,24.44,41900.0,20.2077,20.2658,20.1746,20.2575,41900.0
2010-08-31 15:20:00,24.43,24.47,24.38,24.41,37800.0,20.2492,20.2823,20.2077,20.2326,37800.0
2010-08-31 15:25:00,24.41,24.44,24.39,24.43,29600.0,20.2326,20.2575,20.216,20.2492,29600.0
2010-08-31 15:30:00,24.42,24.55,24.42,24.48,52900.0,20.2409,20.3486,20.2409,20.2906,52900.0
2010-08-31 15:35:00,24.48,24.52,24.4,24.44,48100.0,20.2906,20.3238,20.2243,20.2575,48100.0
2010-08-31 15:40:00,24.44,24.53,24.44,24.5,54500.0,20.2575,20.3321,20.2575,20.3072,54500.0
2010-08-31 15:45:00,24.51,24.66,24.5,24.57,114600.0,20.3155,20.4398,20.3072,20.3652,114600.0
2010-08-31 15:50:00,24.57,24.62,24.45,24.47,71100.0,20.3652,20.4067,20.2658,20.2823,71100.0
2010-08-31 15:55:00,24.47,24.56,24.47,24.56,114700.0,20.2823,20.3569,20.2823,20.3569,114700.0
2010-09-01 09:30:00,25.28,25.4,25.28,25.37,59400.0,20.9537,21.0532,20.9537,21.0283,59400.0
2010-09-01 09:35:00,25.38,25.43,25.33,25.41,55400.0,21.0366,21.078,20.9952,21.0615,55400.0
2010-09-01 09:40:00,25.4,25.55,25.39,25.46,77000.0,21.0532,21.1775,21.0449,21.1029,77000.0
2010-09-01 09:45:00,25.45,25.49,25.4,25.44,37200.0,21.0946,21.1278,21.0532,21.0863,37200.0
2010-09-01 09:50:00,25.44,25.61,25.42,25.61,58300.0,21.0863,21.2272,21.0698,21.2272,58300.0
2010-09-01 09:55:00,25.61,25.65,25.58,25.65,39000.0,21.2272,21.2604,21.2024,21.2604,39000.0
2010-09-01 10:00:00,25.61,26.05,25.61,25.98,110000.0,21.2272,21.5919,21.2272,21.5339,110000.0
2010-09-01 10:05:00,25.99,26.08,25.97,26.03,28400.0,21.5422,21.6168,21.5256,21.5754,28400.0
2010-09-01 10:10:00,26.05,26.14,26.04,26.08,45400.0,21.5919,21.6665,21.5837,21.6168,45400.0
2010-09-01 10:15:00,26.08,26.15,26.04,26.07,29700.0,21.6168,21.6748,21.5837,21.6085,29700.0
2010-09-01 10:20:00,26.07,26.13,26.04,26.07,37700.0,21.6085,21.6583,21.5837,21.6085,37700.0
2010-09-01 10:25:00,26.07,26.16,26.06,26.16,27800.0,21.6085,21.6831,21.6002,21.6831,27800.0
2010-09-01 10:30:00,26.15,26.23,26.11,26.21,35200.0,21.6748,21.7411,21.6417,21.7246,35200.0
2010-09-01 10:35:00,26.22,26.27,26.18,26.26,31200.0,21.7329,21.7743,21.6997,21.766,31200.0
2010-09-01 10:40:00,26.26,26.33,26.22,26.22,53700.0,21.766,21.824,21.7329,21.7329,53700.0
2010-09-01 10:45:00,26.23,26.25,26.2,26.2,36300.0,21.7411,21.7577,21.7163,21.7163,36300.0
2010-09-01 10:50:00,26.2,26.29,26.19,26.29,28900.0,21.7163,21.7909,21.708,21.7909,28900.0
2010-09-01 10:55:00,26.29,26.33,26.27,26.3,22500.0,21.7909,21.824,21.7743,21.7992,22500.0
2010-09-01 11:00:00,26.31,26.34,26.3,26.33,71100.0,21.8075,21.8323,21.7992,21.824,71100.0
2010-09-01 11:05:00,26.33,26.34,26.19,26.2,17600.0,21.824,21.8323,21.708,21.7163,17600.0
2010-09-01 11:10:00,26.18,26.25,26.15,26.25,23700.0,21.6997,21.7577,21.6748,21.7577,23700.0
2010-09-01 11:15:00,26.24,26.25,26.19,26.25,13300.0,21.7494,21.7577,21.708,21.7577,13300.0
2010-09-01 11:20:00,26.25,26.27,26.25,26.26,16700.0,21.7577,21.7743,21.7577,21.766,16700.0
2010-09-01 11:25:00,26.25,26.25,26.19,26.21,7700.0,21.7577,21.7577,21.708,21.7246,7700.0
2010-09-01 11:30:00,26.21,26.32,26.2,26.31,12200.0,21.7246,21.8157,21.7163,21.8075,12200.0
2010-09-01 11:35:00,26.32,26.36,26.27,26.27,8300.0,21.8157,21.8489,21.7743,21.7743,8300.0
2010-09-01 11:40:00,26.26,26.33,26.23,26.32,23000.0,21.766,21.824,21.7411,21.8157,23000.0
2010-09-01 11:45:00,26.31,26.32,26.23,26.25,17600.0,21.8075,21.8157,21.7411,21.7577,17600.0
2010-09-01 11:50:00,26.25,26.32,26.25,26.28,14100.0,21.7577,21.8157,21.7577,21.7826,14100.0
2010-09-01 11:55:00,26.27,26.28,26.22,26.26,26900.0,21.7743,21.7826,21.7329,21.766,26900.0
2010-09-01 12:00:00,26.26,26.3,26.24,26.25,14900.0,21.766,21.7992,21.7494,21.7577,14900.0
2010-09-01 12:05:00,26.25,26.25,26.19,26.22,18100.0,21.7577,21.7577,21.708,21.7329,18100.0
2010-09-01 12:10:00,26.22,26.26,26.19,26.25,30200.0,21.7329,21.766,21.708,21.7577,30200.0
2010-09-01 12:15:00,26.24,26.27,26.23,26.24,8900.0,21.7494,21.7743,21.7411,21.7494,8900.0
2010-09-01 12:20:00,26.24,26.24,26.17,26.19,33700.0,21.7494,21.7494,21.6914,21.708,33700.0
2010-09-01 12:25:00,26.2,26.2,26.15,26.17,20600.0,21.7163,21.7163,21.6748,21.6914,20600.0
2010-09-01 12:30:00,26.17,26.18,26.15,26.17,6300.0,21.6914,21.6997,21.6748,21.6914,6300.0
2010-09-01 12:35:00,26.16,26.17,26.15,26.15,5300.0,21.6831,21.6914,21.6748,21.6748,5300.0
2010-09-01 12:40:00,26.15,26.17,26.13,26.15,7300.0,21.6748,21.6914,21.6583,21.6748,7300.0
2010-09-01 12:45:00,26.15,26.21,26.15,26.17,5200.0,21.6748,21.7246,21.6748,21.6914,5200.0
2010-09-01 12:50:00,26.16,26.17,26.14,26.16,22400.0,21.6831,21.6914,21.6665,21.6831,22400.0
2010-09-01 12:55:00,26.16,26.23,26.16,26.22,8000.0,21.6831,21.7411,21.6831,21.7329,8000.0
2010-09-01 13:00:00,26.22,26.23,26.19,26.2,9700.0,21.7329,21.7411,21.708,21.7163,9700.0
2010-09-01 13:05:00,26.2,26.25,26.2,26.25,11200.0,21.7163,21.7577,21.7163,21.7577,11200.0
2010-09-01 13:10:00,26.24,26.25,26.24,26.25,12300.0,21.7494,21.7577,21.7494,21.7577,12300.0
2010-09-01 13:15:00,26.25,26.3,26.25,26.3,6400.0,21.7577,21.7992,21.7577,21.7992,6400.0
2010-09-01 13:20:00,26.3,26.3,26.28,26.29,7200.0,21.7992,21.7992,21.7826,21.7909,7200.0
2010-09-01 13:25:00,26.26,26.27,26.21,26.21,4600.0,21.766,21.7743,21.7246,21.7246,4600.0
2010-09-01 13:30:00,26.2,26.25,26.2,26.23,5100.0,21.7163,21.7577,21.7163,21.7411,5100.0
2010-09-01 13:35:00,26.24,26.3,26.24,26.29,14100.0,21.7494,21.7992,21.7494,21.7909,14100.0
2010-09-01 13:40:00,26.3,26.3,26.27,26.27,6500.0,21.7992,21.7992,21.7743,21.7743,6500.0
2010-09-01 13:45:00,26.27,26.28,26.26,26.28,9400.0,21.7743,21.7826,21.766,21.7826,9400.0
2010-09-01 13:50:00,26.28,26.3,26.26,26.3,19000.0,21.7826,21.7992,21.766,21.7992,19000.0
2010-09-01 13:55:00,26.3,26.3,26.26,26.28,13900.0,21.7992,21.7992,21.766,21.7826,13900.0
2010-09-01 14:00:00,26.28,26.3,26.25,26.26,8200.0,21.7826,21.7992,21.7577,21.766,8200.0
2010-09-01 14:05:00,26.27,26.31,26.26,26.29,15300.0,21.7743,21.8075,21.766,21.7909,15300.0
2010-09-01 14:10:00,26.3,26.3,26.23,26.23,22700.0,21.7992,21.7992,21.7411,21.7411,22700.0
2010-09-01 14:15:00,26.23,26.27,26.22,26.27,12300.0,21.7411,21.7743,21.7329,21.7743,12300.0
2010-09-01 14:20:00,26.27,26.28,26.23,26.24,10100.0,21.7743,21.7826,21.7411,21.7494,10100.0
2010-09-01 14:25:00,26.24,26.31,26.23,26.25,18900.0,21.7494,21.8075,21.7411,21.7577,18900.0
2010-09-01 14:30:00,26.25,26.26,26.22,26.24,22500.0,21.7577,21.766,21.7329,21.7494,22500.0
2010-09-01 14:35:00,26.23,26.24,26.2,26.22,22400.0,21.7411,21.7494,21.7163,21.7329,22400.0
2010-09-01 14:40:00,26.21,26.25,26.21,26.23,23500.0,21.7246,21.7577,21.7246,21.7411,23500.0
2010-09-01 14:45:00,26.23,26.24,26.19,26.2,28700.0,21.7411,21.7494,21.708,21.7163,28700.0
2010-09-01 14:50:00,26.19,26.22,26.17,26.19,84000.0,21.708,21.7329,21.6914,21.708,84000.0
2010-09-01 14:55:00,26.19,26.24,26.17,26.24,16000.0,21.708,21.7494,21.6914,21.7494,16000.0
2010-09-01 15:00:00,26.24,26.28,26.19,26.28,33500.0,21.7494,21.7826,21.708,21.7826,33500.0
2010-09-01 15:05:00,26.29,26.34,26.29,26.31,24400.0,21.7909,21.8323,21.7909,21.8075,24400.0
2010-09-01 15:10:00,26.32,26.35,26.31,26.35,22700.0,21.8157,21.8406,21.8075,21.8406,22700.0
2010-09-01 15:15:00,26.35,26.35,26.31,26.34,28100.0,21.8406,21.8406,21.8075,21.8323,28100.0
2010-09-01 15:20:00,26.34,26.4,26.34,26.36,32100.0,21.8323,21.882,21.8323,21.8489,32100.0
2010-09-01 15:25:00,26.36,26.4,26.34,26.39,41600.0,21.8489,21.882,21.8323,21.8738,41600.0
2010-09-01 15:30:00,26.38,26.38,26.3,26.33,66000.0,21.8655,21.8655,21.7992,21.824,66000.0
2010-09-01 15:35:00,26.33,26.36,26.31,26.33,57500.0,21.824,21.8489,21.8075,21.824,57500.0
2010-09-01 15:40:00,26.34,26.37,26.32,26.36,38300.0,21.8323,21.8572,21.8157,21.8489,38300.0
2010-09-01 15:45:00,26.37,26.4,26.3,26.32,85100.0,21.8572,21.882,21.7992,21.8157,85100.0
2010-09-01 15:50:00,26.33,26.38,26.32,26.37,204100.0,21.824,21.8655,21.8157,21.8572,204100.0
2010-09-01 15:55:00,26.37,26.38,26.3,26.34,195500.0,21.8572,21.8655,21.7992,21.8323,195500.0
2010-09-02 09:30:00,26.69,26.71,26.57,26.62,45700.0,22.1224,22.139,22.023,22.0644,45700.0
2010-09-02 09:35:00,26.62,26.8,26.55,26.75,32900.0,22.0644,22.2136,22.0064,22.1722,32900.0
2010-09-02 09:40:00,26.74,26.78,26.66,26.76,18000.0,22.1639,22.197,22.0976,22.1804,18000.0
2010-09-02 09:45:00,26.76,26.85,26.7,26.85,22900.0,22.1804,22.255,22.1307,22.255,22900.0
2010-09-02 09:50:00,26.85,26.91,26.83,26.83,9600.0,22.255,22.3048,22.2385,22.2385,9600.0
2010-09-02 09:55:00,26.83,26.92,26.83,26.91,12700.0,22.2385,22.3131,22.2385,22.3048,12700.0
2010-09-02 10:00:00,26.91,27.02,26.9,27.0,51700.0,22.3048,22.3959,22.2965,22.3794,51700.0
2010-09-02 10:05:00,27.0,27.07,27.0,27.03,49300.0,22.3794,22.4374,22.3794,22.4042,49300.0
2010-09-02 10:10:00,27.03,27.2,27.03,27.17,43000.0,22.4042,22.5451,22.4042,22.5203,43000.0
2010-09-02 10:15:00,27.18,27.18,27.02,27.03,31800.0,22.5286,22.5286,22.3959,22.4042,31800.0
2010-09-02 10:20:00,27.02,27.11,27.02,27.09,10100.0,22.3959,22.4705,22.3959,22.454,10100.0
2010-09-02 10:25:00,27.09,27.19,27.07,27.19,12200.0,22.454,22.5369,22.4374,22.5369,12200.0
2010-09-02 10:30:00,27.18,27.21,27.16,27.19,17400.0,22.5286,22.5534,22.512,22.5369,17400.0
2010-09-02 10:35:00,27.17,27.25,27.17,27.25,15500.0,22.5203,22.5866,22.5203,22.5866,15500.0
2010-09-02 10:40:00,27.25,27.29,27.2,27.23,11100.0,22.5866,22.6197,22.5451,22.57,11100.0
2010-09-02 10:45:00,27.22,27.29,27.2,27.29,12800.0,22.5617,22.6197,22.5451,22.6197,12800.0
2010-09-02 10:50:00,27.28,27.3,27.24,27.25,23800.0,22.6115,22.628,22.5783,22.5866,23800.0
2010-09-02 10:55:00,27.24,27.29,27.24,27.26,15800.0,22.5783,22.6197,22.5783,22.5949,15800.0
2010-09-02 11:00:00,27.27,27.3,27.26,27.29,11100.0,22.6032,22.628,22.5949,22.6197,11100.0
2010-09-02 11:05:00,27.3,27.31,27.25,27.28,22400.0,22.628,22.6363,22.5866,22.6115,22400.0
2010-09-02 11:10:00,27.28,27.3,27.27,27.27,18700.0,22.6115,22.628,22.6032,22.6032,18700.0
2010-09-02 11:15:00,27.26,27.26,27.21,27.21,11200.0,22.5949,22.5949,22.5534,22.5534,11200.0
2010-09-02 11:20:00,27.2,27.2,27.13,27.13,10700.0,22.5451,22.5451,22.4871,22.4871,10700.0
2010-09-02 11:25:00,27.14,27.15,27.1,27.14,8200.0,22.4954,22.5037,22.4623,22.4954,8200.0
2010-09-02 11:30:00,27.14,27.23,27.14,27.21,6800.0,22.4954,22.57,22.4954,22.5534,6800.0
2010-09-02 11:35:00,27.21,27.24,27.18,27.21,8700.0,22.5534,22.5783,22.5286,22.5534,8700.0
2010-09-02 11:40:00,27.2,27.3,27.2,27.24,10500.0,22.5451,22.628,22.5451,22.5783,10500.0
2010-09-02 11:45:00,27.24,27.24,27.2,27.21,3500.0,22.5783,22.5783,22.5451,22.5534,3500.0
2010-09-02 11:50:00,27.21,27.24,27.19,27.23,10500.0,22.5534,22.5783,22.5369,22.57,10500.0
2010-09-02 11:55:00,27.22,27.22,27.14,27.14,5800.0,22.5617,22.5617,22.4954,22.4954,5800.0
2010-09-02 12:00:00,27.15,27.16,27.13,27.16,3300.0,22.5037,22.512,22.4871,22.512,3300.0
2010-09-02 12:05:00,27.17,27.2,27.13,27.14,6100.0,22.5203,22.5451,22.4871,22.4954,6100.0
2010-09-02 12:10:00,27.14,27.18,27.14,27.18,7600.0,22.4954,22.5286,22.4954,22.5286,7600.0
2010-09-02 12:15:00,27.19,27.2,27.13,27.15,11100.0,22.5369,22.5451,22.4871,22.5037,11100.0
2010-09-02 12:20:00,27.14,27.2,27.14,27.2,5000.0,22.4954,22.5451,22.4954,22.5451,5000.0
2010-09-02 12:25:00,27.2,27.2,27.14,27.15,3800.0,22.5451,22.5451,22.4954,22.5037,3800.0
2010-09-02 12:30:00,27.15,27.16,27.12,27.14,8400.0,22.5037,22.512,22.4788,22.4954,8400.0
2010-09-02 12:35:00,27.14,27.15,27.1,27.12,7900.0,22.4954,22.5037,22.4623,22.4788,7900.0
2010-09-02 12:40:00,27.12,27.12,27.05,27.06,9700.0,22.4788,22.4788,22.4208,22.4291,9700.0
2010-09-02 12:45:00,27.06,27.1,27.06,27.1,5100.0,22.4291,22.4623,22.4291,22.4623,5100.0
2010-09-02 12:50:00,27.1,27.1,27.02,27.02,15100.0,22.4623,22.4623,22.3959,22.3959,15100.0
2010-09-02 12:55:00,27.03,27.07,27.03,27.05,7200.0,22.4042,22.4374,22.4042,22.4208,7200.0
2010-09-02 13:00:00,27.03,27.03,27.0,27.02,7000.0,22.4042,22.4042,22.3794,22.3959,7000.0
2010-09-02 13:05:00,27.01,27.02,26.98,26.98,9100.0,22.3877,22.3959,22.3628,22.3628,9100.0
2010-09-02 13:10:00,26.97,26.97,26.89,26.93,26600.0,22.3545,22.3545,22.2882,22.3213,26600.0
2010-09-02 13:15:00,26.92,27.01,26.92,27.0,16200.0,22.3131,22.3877,22.3131,22.3794,16200.0
2010-09-02 13:20:00,27.01,27.01,26.97,26.97,9200.0,22.3877,22.3877,22.3545,22.3545,9200.0
2010-09-02 13:25:00,26.98,26.99,26.94,26.94,6900.0,22.3628,22.3711,22.3296,22.3296,6900.0
2010-09-02 13:30:00,26.95,27.02,26.95,27.01,10300.0,22.3379,22.3959,22.3379,22.3877,10300.0
2010-09-02 13:35:00,27.02,27.03,26.98,26.99,10900.0,22.3959,22.4042,22.3628,22.3711,10900.0
2010-09-02 13:40:00,26.99,27.04,26.98,27.04,4000.0,22.3711,22.4125,22.3628,22.4125,4000.0
2010-09-02 13:45:00,27.04,27.06,27.02,27.06,11000.0,22.4125,22.4291,22.3959,22.4291,11000.0
2010-09-02 13:50:00,27.04,27.08,27.04,27.06,4800.0,22.4125,22.4457,22.4125,22.4291,4800.0
2010-09-02 13:55:00,27.07,27.09,27.05,27.07,3500.0,22.4374,22.454,22.4208,22.4374,3500.0
2010-09-02 14:00:00,27.06,27.11,27.05,27.11,5700.0,22.4291,22.4705,22.4208,22.4705,5700.0
2010-09-02 14:05:00,27.11,27.14,27.11,27.14,6300.0,22.4705,22.4954,22.4705,22.4954,6300.0
2010-09-02 14:10:00,27.15,27.18,27.13,27.17,12100.0,22.5037,22.5286,22.4871,22.5203,12100.0
2010-09-02 14:15:00,27.16,27.18,27.13,27.17,8800.0,22.512,22.5286,22.4871,22.5203,8800.0
2010-09-02 14:20:00,27.18,27.2,27.13,27.15,13800.0,22.5286,22.5451,22.4871,22.5037,13800.0
2010-09-02 14:25:00,27.16,27.19,27.16,27.16,18400.0,22.512,22.5369,22.512,22.512,18400.0
2010-09-02 14:30:00,27.16,27.17,27.14,27.15,12900.0,22.512,22.5203,22.4954,22.5037,12900.0
2010-09-02 14:35:00,27.15,27.19,27.14,27.19,13200.0,22.5037,22.5369,22.4954,22.5369,13200.0
2010-09-02 14:40:00,27.19,27.21,27.17,27.21,34100.0,22.5369,22.5534,22.5203,22.5534,34100.0
2010-09-02 14:45:00,27.21,27.21,27.18,27.19,10500.0,22.5534,22.5534,22.5286,22.5369,10500.0
2010-09-02 14:50:00,27.18,27.19,27.14,27.15,8000.0,22.5286,22.5369,22.4954,22.5037,8000.0
2010-09-02 14:55:00,27.15,27.19,27.12,27.17,14300.0,22.5037,22.5369,22.4788,22.5203,14300.0
2010-09-02 15:00:00,27.17,27.21,27.15,27.19,32900.0,22.5203,22.5534,22.5037,22.5369,32900.0
2010-09-02 15:05:00,27.19,27.25,27.19,27.24,20000.0,22.5369,22.5866,22.5369,22.5783,20000.0
2010-09-02 15:10:00,27.23,27.26,27.21,27.25,23400.0,22.57,22.5949,22.5534,22.5866,23400.0
2010-09-02 15:15:00,27.25,27.27,27.24,27.27,22300.0,22.5866,22.6032,22.5783,22.6032,22300.0
2010-09-02 15:20:00,27.27,27.31,27.26,27.26,37500.0,22.6032,22.6363,22.5949,22.5949,37500.0
2010-09-02 15:25:00,27.25,27.3,27.23,27.3,23100.0,22.5866,22.628,22.57,22.628,23100.0
2010-09-02 15:30:00,27.3,27.35,27.27,27.35,34400.0,22.628,22.6695,22.6032,22.6695,34400.0
2010-09-02 15:35:00,27.34,27.39,27.33,27.35,71500.0,22.6612,22.7026,22.6529,22.6695,71500.0
2010-09-02 15:40:00,27.34,27.37,27.33,27.35,39200.0,22.6612,22.686,22.6529,22.6695,39200.0
2010-09-02 15:45:00,27.36,27.39,27.35,27.38,57700.0,22.6778,22.7026,22.6695,22.6943,57700.0
2010-09-02 15:50:00,27.38,27.4,27.36,27.38,85100.0,22.6943,22.7109,22.6778,22.6943,85100.0
2010-09-02 15:55:00,27.39,27.41,27.37,27.37,118000.0,22.7026,22.7192,22.686,22.686,118000.0
2010-09-03 09:30:00,28.25,28.4,28.2,28.37,73000.0,23.4154,23.5398,23.374,23.5149,73000.0
2010-09-03 09:35:00,28.38,28.55,28.36,28.55,61800.0,23.5232,23.6641,23.5066,23.6641,61800.0
2010-09-03 09:40:00,28.56,28.63,28.45,28.46,85500.0,23.6724,23.7304,23.5812,23.5895,85500.0
2010-09-03 09:45:00,28.48,28.55,28.43,28.43,48200.0,23.6061,23.6641,23.5646,23.5646,48200.0
2010-09-03 09:50:00,28.45,28.55,28.44,28.54,20400.0,23.5812,23.6641,23.5729,23.6558,20400.0
2010-09-03 09:55:00,28.54,28.59,28.51,28.58,24800.0,23.6558,23.6973,23.631,23.689,24800.0
2010-09-03 10:00:00,28.57,28.57,28.3,28.44,98500.0,23.6807,23.6807,23.4569,23.5729,98500.0
2010-09-03 10:05:00,28.43,28.43,28.19,28.19,40300.0,23.5646,23.5646,23.3657,23.3657,40300.0
2010-09-03 10:10:00,28.22,28.27,28.12,28.21,41500.0,23.3906,23.432,23.3077,23.3823,41500.0
2010-09-03 10:15:00,28.21,28.24,28.12,28.23,86700.0,23.3823,23.4072,23.3077,23.3989,86700.0
2010-09-03 10:20:00,28.23,28.28,28.19,28.19,41200.0,23.3989,23.4403,23.3657,23.3657,41200.0
2010-09-03 10:25:00,28.2,28.21,27.95,27.95,60300.0,23.374,23.3823,23.1668,23.1668,60300.0
2010-09-03 10:30:00,27.96,27.98,27.83,27.96,41700.0,23.1751,23.1917,23.0673,23.1751,41700.0
2010-09-03 10:35:00,27.97,28.09,27.94,28.09,32600.0,23.1834,23.2828,23.1585,23.2828,32600.0
2010-09-03 10:40:00,28.08,28.13,28.06,28.1,24500.0,23.2745,23.316,23.258,23.2911,24500.0
2010-09-03 10:45:00,28.09,28.1,28.05,28.06,15500.0,23.2828,23.2911,23.2497,23.258,15500.0
2010-09-03 10:50:00,28.04,28.07,28.01,28.02,10200.0,23.2414,23.2663,23.2165,23.2248,10200.0
2010-09-03 10:55:00,28.01,28.04,27.93,28.04,10300.0,23.2165,23.2414,23.1502,23.2414,10300.0
2010-09-03 11:00:00,28.03,28.05,27.97,28.01,10300.0,23.2331,23.2497,23.1834,23.2165,10300.0
2010-09-03 11:05:00,28.02,28.13,28.02,28.13,12500.0,23.2248,23.316,23.2248,23.316,12500.0
2010-09-03 11:10:00,28.14,28.14,28.06,28.12,21600.0,23.3243,23.3243,23.258,23.3077,21600.0
2010-09-03 11:15:00,28.13,28.28,28.13,28.25,19100.0,23.316,23.4403,23.316,23.4154,19100.0
2010-09-03 11:20:00,28.22,28.24,28.16,28.22,9400.0,23.3906,23.4072,23.3409,23.3906,9400.0
2010-09-03 11:25:00,28.2,28.22,28.16,28.16,12200.0,23.374,23.3906,23.3409,23.3409,12200.0
2010-09-03 11:30:00,28.16,28.19,28.14,28.14,7500.0,23.3409,23.3657,23.3243,23.3243,7500.0
2010-09-03 11:35:00,28.15,28.18,28.1,28.18,13600.0,23.3326,23.3574,23.2911,23.3574,13600.0
2010-09-03 11:40:00,28.21,28.27,28.2,28.26,12900.0,23.3823,23.432,23.374,23.4237,12900.0
2010-09-03 11:45:00,28.27,28.28,28.19,28.2,5800.0,23.432,23.4403,23.3657,23.374,5800.0
2010-09-03 11:50:00,28.18,28.19,28.14,28.14,9700.0,23.3574,23.3657,23.3243,23.3243,9700.0
2010-09-03 11:55:00,28.16,28.24,28.15,28.15,5600.0,23.3409,23.4072,23.3326,23.3326,5600.0
2010-09-03 12:00:00,28.15,28.21,28.13,28.2,5100.0,23.3326,23.3823,23.316,23.374,5100.0
2010-09-03 12:05:00,28.2,28.23,28.18,28.23,4500.0,23.374,23.3989,23.3574,23.3989,4500.0
2010-09-03 12:10:00,28.21,28.22,28.19,28.22,5900.0,23.3823,23.3906,23.3657,23.3906,5900.0
2010-09-03 12:15:00,28.21,28.22,28.15,28.16,5900.0,23.3823,23.3906,23.3326,23.3409,5900.0
2010-09-03 12:20:00,28.16,28.2,28.14,28.15,3100.0,23.3409,23.374,23.3243,23.3326,3100.0
2010-09-03 12:25:00,28.16,28.17,28.15,28.15,3600.0,23.3409,23.3491,23.3326,23.3326,3600.0
2010-09-03 12:30:00,28.14,28.19,28.14,28.18,10300.0,23.3243,23.3657,23.3243,23.3574,10300.0
2010-09-03 12:35:00,28.19,28.25,28.16,28.17,12700.0,23.3657,23.4154,23.3409,23.3491,12700.0
2010-09-03 12:40:00,28.17,28.18,28.17,28.17,11200.0,23.3491,23.3574,23.3491,23.3491,11200.0
2010-09-03 12:45:00,28.16,28.16,28.11,28.12,3600.0,23.3409,23.3409,23.2994,23.3077,3600.0
2010-09-03 12:50:00,28.11,28.18,28.11,28.18,8300.0,23.2994,23.3574,23.2994,23.3574,8300.0
2010-09-03 12:55:00,28.19,28.23,28.16,28.16,4100.0,23.3657,23.3989,23.3409,23.3409,4100.0
2010-09-03 13:00:00,28.17,28.25,28.17,28.23,14700.0,23.3491,23.4154,23.3491,23.3989,14700.0
2010-09-03 13:05:00,28.24,28.24,28.19,28.19,6300.0,23.4072,23.4072,23.3657,23.3657,6300.0
2010-09-03 13:10:00,28.19,28.23,28.18,28.21,7900.0,23.3657,23.3989,23.3574,23.3823,7900.0
2010-09-03 13:15:00,28.2,28.25,28.2,28.24,9000.0,23.374,23.4154,23.374,23.4072,9000.0
2010-09-03 13:20:00,28.25,28.26,28.21,28.21,6300.0,23.4154,23.4237,23.3823,23.3823,6300.0
2010-09-03 13:25:00,28.23,28.24,28.18,28.18,11100.0,23.3989,23.4072,23.3574,23.3574,11100.0
2010-09-03 13:30:00,28.19,28.23,28.18,28.2,4900.0,23.3657,23.3989,23.3574,23.374,4900.0
2010-09-03 13:35:00,28.2,28.26,28.2,28.24,9800.0,23.374,23.4237,23.374,23.4072,9800.0
2010-09-03 13:40:00,28.26,28.27,28.23,28.24,4100.0,23.4237,23.432,23.3989,23.4072,4100.0
2010-09-03 13:45:00,28.25,28.3,28.25,28.28,9600.0,23.4154,23.4569,23.4154,23.4403,9600.0
2010-09-03 13:50:00,28.27,28.32,28.27,28.32,8000.0,23.432,23.4735,23.432,23.4735,8000.0
2010-09-03 13:55:00,28.32,28.32,28.29,28.3,4500.0,23.4735,23.4735,23.4486,23.4569,4500.0
2010-09-03 14:00:00,28.31,28.31,28.28,28.28,7800.0,23.4652,23.4652,23.4403,23.4403,7800.0
2010-09-03 14:05:00,28.27,28.3,28.27,28.29,7700.0,23.432,23.4569,23.432,23.4486,7700.0
2010-09-03 14:10:00,28.27,28.27,28.2,28.2,15000.0,23.432,23.432,23.374,23.374,15000.0
2010-09-03 14:15:00,28.2,28.25,28.2,28.25,4800.0,23.374,23.4154,23.374,23.4154,4800.0
2010-09-03 14:20:00,28.24,28.26,28.22,28.25,7100.0,23.4072,23.4237,23.3906,23.4154,7100.0
2010-09-03 14:25:00,28.25,28.28,28.24,28.24,5700.0,23.4154,23.4403,23.4072,23.4072,5700.0
2010-09-03 14:30:00,28.24,28.28,28.24,28.27,3300.0,23.4072,23.4403,23.4072,23.432,3300.0
2010-09-03 14:35:00,28.26,28.28,28.22,28.22,12000.0,23.4237,23.4403,23.3906,23.3906,12000.0
2010-09-03 14:40:00,28.23,28.25,28.18,28.18,3500.0,23.3989,23.4154,23.3574,23.3574,3500.0
2010-09-03 14:45:00,28.19,28.2,28.08,28.09,8300.0,23.3657,23.374,23.2745,23.2828,8300.0
2010-09-03 14:50:00,28.09,28.14,28.09,28.11,11800.0,23.2828,23.3243,23.2828,23.2994,11800.0
2010-09-03 14:55:00,28.11,28.12,28.05,28.06,35700.0,23.2994,23.3077,23.2497,23.258,35700.0
2010-09-03 15:00:00,28.06,28.11,28.04,28.08,14200.0,23.258,23.2994,23.2414,23.2745,14200.0
2010-09-03 15:05:00,28.08,28.17,28.05,28.15,18500.0,23.2745,23.3491,23.2497,23.3326,18500.0
2010-09-03 15:10:00,28.15,28.19,28.14,28.17,16600.0,23.3326,23.3657,23.3243,23.3491,16600.0
2010-09-03 15:15:00,28.17,28.23,28.16,28.23,19600.0,23.3491,23.3989,23.3409,23.3989,19600.0
2010-09-03 15:20:00,28.23,28.27,28.21,28.22,32200.0,23.3989,23.432,23.3823,23.3906,32200.0
2010-09-03 15:25:00,28.22,28.27,28.2,28.25,24500.0,23.3906,23.432,23.374,23.4154,24500.0
2010-09-03 15:30:00,28.25,28.3,28.2,28.21,36000.0,23.4154,23.4569,23.374,23.3823,36000.0
2010-09-03 15:35:00,28.21,28.22,28.16,28.17,28100.0,23.3823,23.3906,23.3409,23.3491,28100.0
2010-09-03 15:40:00,28.17,28.23,28.16,28.23,30700.0,23.3491,23.3989,23.3409,23.3989,30700.0
2010-09-03 15:45:00,28.24,28.28,28.18,28.2,59800.0,23.4072,23.4403,23.3574,23.374,59800.0
2010-09-03 15:50:00,28.19,28.23,28.15,28.23,61600.0,23.3657,23.3989,23.3326,23.3989,61600.0
2010-09-03 15:55:00,28.22,28.29,28.21,28.26,134400.0,23.3906,23.4486,23.3823,23.4237,134400.0
2010-09-07 09:30:00,27.8,27.8,27.5,27.51,83000.0,23.0425,23.0425,22.7938,22.8021,83000.0
2010-09-07 09:35:00,27.52,27.65,27.42,27.5,36300.0,22.8104,22.9181,22.7275,22.7938,36300.0
2010-09-07 09:40:00,27.48,27.67,27.46,27.64,24400.0,22.7772,22.9347,22.7606,22.9098,24400.0
2010-09-07 09:45:00,27.63,27.71,27.61,27.7,32800.0,22.9016,22.9679,22.885,22.9596,32800.0
2010-09-07 09:50:00,27.72,27.75,27.48,27.52,38100.0,22.9762,23.001,22.7772,22.8104,38100.0
2010-09-07 09:55:00,27.54,27.56,27.23,27.26,35200.0,22.827,22.8435,22.57,22.5949,35200.0
2010-09-07 10:00:00,27.26,27.28,27.19,27.27,66400.0,22.5949,22.6115,22.5369,22.6032,66400.0
2010-09-07 10:05:00,27.26,27.28,27.21,27.27,29400.0,22.5949,22.6115,22.5534,22.6032,29400.0
2010-09-07 10:10:00,27.27,27.28,27.22,27.26,35200.0,22.6032,22.6115,22.5617,22.5949,35200.0
2010-09-07 10:15:00,27.25,27.25,27.19,27.21,63400.0,22.5866,22.5866,22.5369,22.5534,63400.0
2010-09-07 10:20:00,27.21,27.22,27.1,27.15,17200.0,22.5534,22.5617,22.4623,22.5037,17200.0
2010-09-07 10:25:00,27.15,27.21,27.13,27.18,18200.0,22.5037,22.5534,22.4871,22.5286,18200.0
2010-09-07 10:30:00,27.18,27.18,27.12,27.13,18000.0,22.5286,22.5286,22.4788,22.4871,18000.0
2010-09-07 10:35:00,27.12,27.12,27.04,27.1,37400.0,22.4788,22.4788,22.4125,22.4623,37400.0
2010-09-07 10:40:00,27.12,27.19,27.12,27.15,28100.0,22.4788,22.5369,22.4788,22.5037,28100.0
2010-09-07 10:45:00,27.15,27.16,27.11,27.16,19200.0,22.5037,22.512,22.4705,22.512,19200.0
2010-09-07 10:50:00,27.16,27.24,27.16,27.16,18700.0,22.512,22.5783,22.512,22.512,18700.0
2010-09-07 10:55:00,27.16,27.24,27.15,27.22,23600.0,22.512,22.5783,22.5037,22.5617,23600.0
2010-09-07 11:00:00,27.22,27.29,27.22,27.22,18800.0,22.5617,22.6197,22.5617,22.5617,18800.0
2010-09-07 11:05:00,27.21,27.22,27.17,27.19,9700.0,22.5534,22.5617,22.5203,22.5369,9700.0
2010-09-07 11:10:00,27.23,27.25,27.16,27.16,11400.0,22.57,22.5866,22.512,22.512,11400.0
2010-09-07 11:15:00,27.16,27.21,27.12,27.17,17900.0,22.512,22.5534,22.4788,22.5203,17900.0
2010-09-07 11:20:00,27.17,27.2,27.14,27.14,18900.0,22.5203,22.5451,22.4954,22.4954,18900.0
2010-09-07 11:25:00,27.14,27.16,27.06,27.08,25400.0,22.4954,22.512,22.4291,22.4457,25400.0
2010-09-07 11:30:00,27.08,27.14,27.01,27.01,16200.0,22.4457,22.4954,22.3877,22.3877,16200.0
2010-09-07 11:35:00,27.01,27.02,26.92,26.92,28600.0,22.3877,22.3959,22.3131,22.3131,28600.0
2010-09-07 11:40:00,26.92,26.96,26.9,26.95,13900.0,22.3131,22.3462,22.2965,22.3379,13900.0
2010-09-07 11:45:00,26.96,27.01,26.95,26.98,7700.0,22.3462,22.3877,22.3379,22.3628,7700.0
2010-09-07 11:50:00,26.96,26.98,26.9,26.9,11700.0,22.3462,22.3628,22.2965,22.2965,11700.0
2010-09-07 11:55:00,26.91,27.06,26.9,27.05,10000.0,22.3048,22.4291,22.2965,22.4208,10000.0
2010-09-07 12:00:00,27.05,27.05,27.0,27.01,11000.0,22.4208,22.4208,22.3794,22.3877,11000.0
2010-09-07 12:05:00,27.01,27.06,26.99,27.03,10600.0,22.3877,22.4291,22.3711,22.4042,10600.0
2010-09-07 12:10:00,27.03,27.03,26.94,26.95,8400.0,22.4042,22.4042,22.3296,22.3379,8400.0
2010-09-07 12:15:00,26.94,26.97,26.93,26.93,7400.0,22.3296,22.3545,22.3213,22.3213,7400.0
2010-09-07 12:20:00,26.95,26.96,26.9,26.91,17000.0,22.3379,22.3462,22.2965,22.3048,17000.0
2010-09-07 12:25:00,26.9,26.92,26.83,26.89,29700.0,22.2965,22.3131,22.2385,22.2882,29700.0
2010-09-07 12:30:00,26.88,26.88,26.76,26.76,23600.0,22.2799,22.2799,22.1804,22.1804,23600.0
2010-09-07 12:35:00,26.76,26.81,26.72,26.76,39100.0,22.1804,22.2219,22.1473,22.1804,39100.0
2010-09-07 12:40:00,26.74,26.77,26.73,26.76,12000.0,22.1639,22.1887,22.1556,22.1804,12000.0
2010-09-07 12:45:00,26.76,26.84,26.76,26.84,25000.0,22.1804,22.2467,22.1804,22.2467,25000.0
2010-09-07 12:50:00,26.83,26.89,26.81,26.88,31700.0,22.2385,22.2882,22.2219,22.2799,31700.0
2010-09-07 12:55:00,26.87,26.87,26.83,26.87,2800.0,22.2716,22.2716,22.2385,22.2716,2800.0
2010-09-07 13:00:00,26.87,26.87,26.83,26.83,1200.0,22.2716,22.2716,22.2385,22.2385,1200.0
2010-09-07 13:05:00,26.83,26.85,26.82,26.84,5200.0,22.2385,22.255,22.2302,22.2467,5200.0
2010-09-07 13:10:00,26.84,26.85,26.84,26.84,1400.0,22.2467,22.255,22.2467,22.2467,1400.0
2010-09-07 13:15:00,26.85,26.87,26.85,26.85,5700.0,22.255,22.2716,22.255,22.255,5700.0
2010-09-07 13:20:00,26.84,26.87,26.82,26.84,7100.0,22.2467,22.2716,22.2302,22.2467,7100.0
2010-09-07 13:25:00,26.84,26.87,26.84,26.86,6300.0,22.2467,22.2716,22.2467,22.2633,6300.0
2010-09-07 13:30:00,26.86,26.94,26.86,26.94,7800.0,22.2633,22.3296,22.2633,22.3296,7800.0
2010-09-07 13:35:00,26.94,26.94,26.88,26.88,8500.0,22.3296,22.3296,22.2799,22.2799,8500.0
2010-09-07 13:40:00,26.88,26.9,26.85,26.85,3600.0,22.2799,22.2965,22.255,22.255,3600.0
2010-09-07 13:45:00,26.85,26.9,26.83,26.9,5600.0,22.255,22.2965,22.2385,22.2965,5600.0
2010-09-07 13:50:00,26.9,26.9,26.87,26.89,5400.0,22.2965,22.2965,22.2716,22.2882,5400.0
2010-09-07 13:55:00,26.9,27.01,26.9,27.01,23300.0,22.2965,22.3877,22.2965,22.3877,23300.0
2010-09-07 14:00:00,27.01,27.03,27.0,27.01,7100.0,22.3877,22.4042,22.3794,22.3877,7100.0
2010-09-07 14:05:00,27.01,27.03,26.98,27.0,12000.0,22.3877,22.4042,22.3628,22.3794,12000.0
2010-09-07 14:10:00,26.99,27.05,26.99,27.02,11900.0,22.3711,22.4208,22.3711,22.3959,11900.0
2010-09-07 14:15:00,27.03,27.12,27.03,27.08,13000.0,22.4042,22.4788,22.4042,22.4457,13000.0
2010-09-07 14:20:00,27.08,27.11,27.08,27.11,10400.0,22.4457,22.4705,22.4457,22.4705,10400.0
2010-09-07 14:25:00,27.12,27.14,27.09,27.09,23000.0,22.4788,22.4954,22.454,22.454,23000.0
2010-09-07 14:30:00,27.09,27.1,27.06,27.06,7500.0,22.454,22.4623,22.4291,22.4291,7500.0
2010-09-07 14:35:00,27.06,27.08,27.02,27.02,6600.0,22.4291,22.4457,22.3959,22.3959,6600.0
2010-09-07 14:40:00,27.01,27.05,26.98,26.99,9600.0,22.3877,22.4208,22.3628,22.3711,9600.0
2010-09-07 14:45:00,26.99,27.01,26.99,27.0,5300.0,22.3711,22.3877,22.3711,22.3794,5300.0
2010-09-07 14:50:00,27.0,27.0,26.97,26.97,9200.0,22.3794,22.3794,22.3545,22.3545,9200.0
2010-09-07 14:55:00,26.96,26.96,26.85,26.88,18300.0,22.3462,22.3462,22.255,22.2799,18300.0
2010-09-07 15:00:00,26.87,26.91,26.83,26.89,19100.0,22.2716,22.3048,22.2385,22.2882,19100.0
2010-09-07 15:05:00,26.89,26.9,26.85,26.88,22100.0,22.2882,22.2965,22.255,22.2799,22100.0
2010-09-07 15:10:00,26.88,26.93,26.88,26.91,32400.0,22.2799,22.3213,22.2799,22.3048,32400.0
2010-09-07 15:15:00,26.91,26.92,26.87,26.9,20900.0,22.3048,22.3131,22.2716,22.2965,20900.0
2010-09-07 15:20:00,26.9,26.9,26.86,26.86,56200.0,22.2965,22.2965,22.2633,22.2633,56200.0
2010-09-07 15:25:00,26.86,26.89,26.85,26.88,36600.0,22.2633,22.2882,22.255,22.2799,36600.0
2010-09-07 15:30:00,26.89,26.9,26.83,26.88,41900.0,22.2882,22.2965,22.2385,22.2799,41900.0
2010-09-07 15:35:00,26.88,26.93,26.85,26.91,54000.0,22.2799,22.3213,22.255,22.3048,54000.0
2010-09-07 15:40:00,26.92,26.93,26.87,26.87,48800.0,22.3131,22.3213,22.2716,22.2716,48800.0
2010-09-07 15:45:00,26.87,26.91,26.85,26.86,52500.0,22.2716,22.3048,22.255,22.2633,52500.0
2010-09-07 15:50:00,26.87,26.89,26.84,26.86,151900.0,22.2716,22.2882,22.2467,22.2633,151900.0
2010-09-07 15:55:00,26.85,26.92,26.84,26.89,189200.0,22.255,22.3131,22.2467,22.2882,189200.0
2010-09-08 09:30:00,27.2,27.24,26.86,26.92,142300.0,22.5451,22.5783,22.2633,22.3131,142300.0
2010-09-08 09:35:00,26.9,26.92,26.7,26.78,96100.0,22.2965,22.3131,22.1307,22.197,96100.0
2010-09-08 09:40:00,26.78,26.96,26.78,26.96,22900.0,22.197,22.3462,22.197,22.3462,22900.0
2010-09-08 09:45:00,26.95,27.05,26.95,27.0,20500.0,22.3379,22.4208,22.3379,22.3794,20500.0
2010-09-08 09:50:00,27.0,27.01,26.9,26.92,14600.0,22.3794,22.3877,22.2965,22.3131,14600.0
2010-09-08 09:55:00,26.93,27.05,26.93,27.04,13000.0,22.3213,22.4208,22.3213,22.4125,13000.0
2010-09-08 10:00:00,27.05,27.11,27.05,27.1,11300.0,22.4208,22.4705,22.4208,22.4623,11300.0
2010-09-08 10:05:00,27.09,27.12,26.98,27.0,33100.0,22.454,22.4788,22.3628,22.3794,33100.0
2010-09-08 10:10:00,27.0,27.01,26.98,27.0,18700.0,22.3794,22.3877,22.3628,22.3794,18700.0
2010-09-08 10:15:00,27.0,27.03,26.97,26.99,26900.0,22.3794,22.4042,22.3545,22.3711,26900.0
2010-09-08 10:20:00,26.98,27.0,26.97,26.97,22400.0,22.3628,22.3794,22.3545,22.3545,22400.0
2010-09-08 10:25:00,26.99,27.11,26.99,27.07,12900.0,22.3711,22.4705,22.3711,22.4374,12900.0
2010-09-08 10:30:00,27.06,27.17,27.05,27.13,25900.0,22.4291,22.5203,22.4208,22.4871,25900.0
2010-09-08 10:35:00,27.13,27.21,27.13,27.2,12100.0,22.4871,22.5534,22.4871,22.5451,12100.0
2010-09-08 10:40:00,27.21,27.24,27.18,27.19,35200.0,22.5534,22.5783,22.5286,22.5369,35200.0
2010-09-08 10:45:00,27.19,27.21,27.15,27.15,16600.0,22.5369,22.5534,22.5037,22.5037,16600.0
2010-09-08 10:50:00,27.16,27.17,27.12,27.12,9000.0,22.512,22.5203,22.4788,22.4788,9000.0
2010-09-08 10:55:00,27.11,27.16,27.11,27.12,6900.0,22.4705,22.512,22.4705,22.4788,6900.0
2010-09-08 11:00:00,27.14,27.24,27.14,27.22,7400.0,22.4954,22.5783,22.4954,22.5617,7400.0
2010-09-08 11:05:00,27.24,27.28,27.23,27.26,27300.0,22.5783,22.6115,22.57,22.5949,27300.0
2010-09-08 11:10:00,27.25,27.26,27.2,27.24,10100.0,22.5866,22.5949,22.5451,22.5783,10100.0
2010-09-08 11:15:00,27.23,27.24,27.2,27.24,20400.0,22.57,22.5783,22.5451,22.5783,20400.0
2010-09-08 11:20:00,27.25,27.25,27.18,27.2,31600.0,22.5866,22.5866,22.5286,22.5451,31600.0
2010-09-08 11:25:00,27.19,27.27,27.19,27.27,10300.0,22.5369,22.6032,22.5369,22.6032,10300.0
2010-09-08 11:30:00,27.28,27.29,27.24,27.24,13100.0,22.6115,22.6197,22.5783,22.5783,13100.0
2010-09-08 11:35:00,27.24,27.24,27.14,27.14,6400.0,22.5783,22.5783,22.4954,22.4954,6400.0
2010-09-08 11:40:00,27.12,27.16,27.12,27.13,6500.0,22.4788,22.512,22.4788,22.4871,6500.0
2010-09-08 11:45:00,27.14,27.15,27.14,27.15,5100.0,22.4954,22.5037,22.4954,22.5037,5100.0
2010-09-08 11:50:00,27.16,27.16,27.14,27.14,4700.0,22.512,22.512,22.4954,22.4954,4700.0
2010-09-08 11:55:00,27.11,27.13,27.06,27.07,3500.0,22.4705,22.4871,22.4291,22.4374,3500.0
2010-09-08 12:00:00,27.08,27.1,27.08,27.09,1500.0,22.4457,22.4623,22.4457,22.454,1500.0
2010-09-08 12:05:00,27.1,27.14,27.09,27.14,4600.0,22.4623,22.4954,22.454,22.4954,4600.0
2010-09-08 12:10:00,27.17,27.17,27.15,27.17,2700.0,22.5203,22.5203,22.5037,22.5203,2700.0
2010-09-08 12:15:00,27.17,27.2,27.17,27.2,3200.0,22.5203,22.5451,22.5203,22.5451,3200.0
2010-09-08 12:20:00,27.2,27.22,27.19,27.22,4900.0,22.5451,22.5617,22.5369,22.5617,4900.0
2010-09-08 12:25:00,27.22,27.25,27.22,27.25,3900.0,22.5617,22.5866,22.5617,22.5866,3900.0
2010-09-08 12:30:00,27.25,27.29,27.25,27.27,8900.0,22.5866,22.6197,22.5866,22.6032,8900.0
2010-09-08 12:35:00,27.27,27.3,27.26,27.28,5000.0,22.6032,22.628,22.5949,22.6115,5000.0
2010-09-08 12:40:00,27.28,27.33,27.27,27.31,5100.0,22.6115,22.6529,22.6032,22.6363,5100.0
2010-09-08 12:45:00,27.32,27.36,27.32,27.36,4800.0,22.6446,22.6778,22.6446,22.6778,4800.0
2010-09-08 12:50:00,27.36,27.38,27.34,27.36,4100.0,22.6778,22.6943,22.6612,22.6778,4100.0
2010-09-08 12:55:00,27.35,27.35,27.34,27.35,5200.0,22.6695,22.6695,22.6612,22.6695,5200.0
2010-09-08 13:00:00,27.35,27.35,27.31,27.32,8000.0,22.6695,22.6695,22.6363,22.6446,8000.0
2010-09-08 13:05:00,27.31,27.31,27.28,27.3,4200.0,22.6363,22.6363,22.6115,22.628,4200.0
2010-09-08 13:10:00,27.3,27.32,27.3,27.31,3900.0,22.628,22.6446,22.628,22.6363,3900.0
2010-09-08 13:15:00,27.31,27.35,27.28,27.28,16600.0,22.6363,22.6695,22.6115,22.6115,16600.0
2010-09-08 13:20:00,27.31,27.31,27.29,27.29,3200.0,22.6363,22.6363,22.6197,22.6197,3200.0
2010-09-08 13:25:00,27.3,27.33,27.29,27.3,8800.0,22.628,22.6529,22.6197,22.628,8800.0
2010-09-08 13:30:00,27.29,27.37,27.29,27.37,19200.0,22.6197,22.686,22.6197,22.686,19200.0
2010-09-08 13:35:00,27.36,27.36,27.33,27.36,12800.0,22.6778,22.6778,22.6529,22.6778,12800.0
2010-09-08 13:40:00,27.34,27.35,27.3,27.34,29500.0,22.6612,22.6695,22.628,22.6612,29500.0
2010-09-08 13:45:00,27.34,27.34,27.27,27.3,26600.0,22.6612,22.6612,22.6032,22.628,26600.0
2010-09-08 13:50:00,27.3,27.31,27.29,27.31,11600.0,22.628,22.6363,22.6197,22.6363,11600.0
2010-09-08 13:55:00,27.3,27.34,27.29,27.33,18400.0,22.628,22.6612,22.6197,22.6529,18400.0
2010-09-08 14:00:00,27.32,27.36,27.24,27.32,65100.0,22.6446,22.6778,22.5783,22.6446,65100.0
2010-09-08 14:05:00,27.33,27.52,27.3,27.5,135900.0,22.6529,22.8104,22.628,22.7938,135900.0
2010-09-08 14:10:00,27.48,27.52,27.42,27.52,58100.0,22.7772,22.8104,22.7275,22.8104,58100.0
2010-09-08 14:15:00,27.52,27.52,27.48,27.5,33800.0,22.8104,22.8104,22.7772,22.7938,33800.0
2010-09-08 14:20:00,27.49,27.59,27.49,27.59,60000.0,22.7855,22.8684,22.7855,22.8684,60000.0
2010-09-08 14:25:00,27.59,27.62,27.59,27.59,24100.0,22.8684,22.8933,22.8684,22.8684,24100.0
2010-09-08 14:30:00,27.59,27.62,27.58,27.59,25100.0,22.8684,22.8933,22.8601,22.8684,25100.0
2010-09-08 14:35:00,27.59,27.61,27.57,27.6,14100.0,22.8684,22.885,22.8518,22.8767,14100.0
2010-09-08 14:40:00,27.6,27.62,27.57,27.62,55200.0,22.8767,22.8933,22.8518,22.8933,55200.0
2010-09-08 14:45:00,27.62,27.72,27.62,27.7,36300.0,22.8933,22.9762,22.8933,22.9596,36300.0
2010-09-08 14:50:00,27.7,27.75,27.68,27.74,23100.0,22.9596,23.001,22.943,22.9927,23100.0
2010-09-08 14:55:00,27.73,27.74,27.7,27.71,26300.0,22.9844,22.9927,22.9596,22.9679,26300.0
2010-09-08 15:00:00,27.71,27.76,27.7,27.75,35100.0,22.9679,23.0093,22.9596,23.001,35100.0
2010-09-08 15:05:00,27.76,27.78,27.75,27.77,14900.0,23.0093,23.0259,23.001,23.0176,14900.0
2010-09-08 15:10:00,27.77,27.77,27.71,27.74,56600.0,23.0176,23.0176,22.9679,22.9927,56600.0
2010-09-08 15:15:00,27.74,27.75,27.72,27.72,35000.0,22.9927,23.001,22.9762,22.9762,35000.0
2010-09-08 15:20:00,27.72,27.75,27.68,27.68,50200.0,22.9762,23.001,22.943,22.943,50200.0
2010-09-08 15:25:00,27.68,27.71,27.66,27.69,49000.0,22.943,22.9679,22.9264,22.9513,49000.0
2010-09-08 15:30:00,27.69,27.72,27.66,27.71,29400.0,22.9513,22.9762,22.9264,22.9679,29400.0
2010-09-08 15:35:00,27.71,27.75,27.7,27.71,50900.0,22.9679,23.001,22.9596,22.9679,50900.0
2010-09-08 15:40:00,27.71,27.73,27.63,27.65,60100.0,22.9679,22.9844,22.9016,22.9181,60100.0
2010-09-08 15:45:00,27.64,27.65,27.59,27.59,107500.0,22.9098,22.9181,22.8684,22.8684,107500.0
2010-09-08 15:50:00,27.59,27.62,27.57,27.61,84800.0,22.8684,22.8933,22.8518,22.885,84800.0
2010-09-08 15:55:00,27.61,27.7,27.57,27.63,351300.0,22.885,22.9596,22.8518,22.9016,351300.0
2010-09-09 09:30:00,28.3,28.69,28.3,28.65,165100.0,23.4569,23.7802,23.4569,23.747,165100.0
2010-09-09 09:35:00,28.69,29.0,28.65,28.96,207800.0,23.7802,24.0371,23.747,24.0039,207800.0
2010-09-09 09:40:00,28.96,28.96,28.8,28.88,74100.0,24.0039,24.0039,23.8713,23.9376,74100.0
2010-09-09 09:45:00,28.89,28.89,28.67,28.88,79700.0,23.9459,23.9459,23.7636,23.9376,79700.0
2010-09-09 09:50:00,28.87,28.95,28.85,28.95,63300.0,23.9293,23.9957,23.9128,23.9957,63300.0
2010-09-09 09:55:00,28.96,29.06,28.9,28.99,118400.0,24.0039,24.0868,23.9542,24.0288,118400.0
2010-09-09 10:00:00,29.01,29.01,28.9,28.98,29500.0,24.0454,24.0454,23.9542,24.0205,29500.0
2010-09-09 10:05:00,28.98,29.04,28.97,29.0,32100.0,24.0205,24.0703,24.0122,24.0371,32100.0
2010-09-09 10:10:00,29.02,29.04,28.98,29.01,41300.0,24.0537,24.0703,24.0205,24.0454,41300.0
2010-09-09 10:15:00,29.02,29.02,28.97,29.0,38600.0,24.0537,24.0537,24.0122,24.0371,38600.0
2010-09-09 10:20:00,29.0,29.01,28.85,28.89,82300.0,24.0371,24.0454,23.9128,23.9459,82300.0
2010-09-09 10:25:00,28.9,28.97,28.9,28.97,24700.0,23.9542,24.0122,23.9542,24.0122,24700.0
2010-09-09 10:30:00,28.98,29.0,28.92,28.92,39100.0,24.0205,24.0371,23.9708,23.9708,39100.0
2010-09-09 10:35:00,28.92,28.97,28.87,28.96,37900.0,23.9708,24.0122,23.9293,24.0039,37900.0
2010-09-09 10:40:00,28.96,28.97,28.94,28.94,21200.0,24.0039,24.0122,23.9874,23.9874,21200.0
2010-09-09 10:45:00,28.94,29.05,28.94,29.03,28200.0,23.9874,24.0785,23.9874,24.062,28200.0
2010-09-09 10:50:00,29.04,29.08,29.0,29.01,51800.0,24.0703,24.1034,24.0371,24.0454,51800.0
2010-09-09 10:55:00,29.01,29.03,28.96,29.0,52800.0,24.0454,24.062,24.0039,24.0371,52800.0
2010-09-09 11:00:00,28.99,29.06,28.98,29.04,52100.0,24.0288,24.0868,24.0205,24.0703,52100.0
2010-09-09 11:05:00,29.05,29.12,29.05,29.12,41200.0,24.0785,24.1366,24.0785,24.1366,41200.0
2010-09-09 11:10:00,29.13,29.17,29.13,29.13,37600.0,24.1449,24.178,24.1449,24.1449,37600.0
2010-09-09 11:15:00,29.14,29.14,29.09,29.12,23700.0,24.1531,24.1531,24.1117,24.1366,23700.0
2010-09-09 11:20:00,29.12,29.12,29.05,29.06,31400.0,24.1366,24.1366,24.0785,24.0868,31400.0
2010-09-09 11:25:00,29.06,29.13,29.06,29.13,15600.0,24.0868,24.1449,24.0868,24.1449,15600.0
2010-09-09 11:30:00,29.14,29.22,29.1,29.21,38600.0,24.1531,24.2194,24.12,24.2112,38600.0
2010-09-09 11:35:00,29.2,29.28,29.2,29.28,23300.0,24.2029,24.2692,24.2029,24.2692,23300.0
2010-09-09 11:40:00,29.27,29.32,29.27,29.3,22300.0,24.2609,24.3023,24.2609,24.2858,22300.0
2010-09-09 11:45:00,29.3,29.3,29.25,29.27,16800.0,24.2858,24.2858,24.2443,24.2609,16800.0
2010-09-09 11:50:00,29.28,29.32,29.22,29.24,32100.0,24.2692,24.3023,24.2194,24.236,32100.0
2010-09-09 11:55:00,29.25,29.25,29.18,29.25,24200.0,24.2443,24.2443,24.1863,24.2443,24200.0
2010-09-09 12:00:00,29.23,29.25,29.18,29.21,35800.0,24.2277,24.2443,24.1863,24.2112,35800.0
2010-09-09 12:05:00,29.23,29.24,29.21,29.23,8600.0,24.2277,24.236,24.2112,24.2277,8600.0
2010-09-09 12:10:00,29.23,29.25,29.19,29.25,15200.0,24.2277,24.2443,24.1946,24.2443,15200.0
2010-09-09 12:15:00,29.24,29.25,29.22,29.23,9900.0,24.236,24.2443,24.2194,24.2277,9900.0
2010-09-09 12:20:00,29.23,29.25,29.21,29.23,11800.0,24.2277,24.2443,24.2112,24.2277,11800.0
2010-09-09 12:25:00,29.22,29.25,29.22,29.23,12400.0,24.2194,24.2443,24.2194,24.2277,12400.0
2010-09-09 12:30:00,29.24,29.25,29.22,29.23,4600.0,24.236,24.2443,24.2194,24.2277,4600.0
2010-09-09 12:35:00,29.22,29.22,29.18,29.2,7600.0,24.2194,24.2194,24.1863,24.2029,7600.0
2010-09-09 12:40:00,29.22,29.23,29.2,29.23,14000.0,24.2194,24.2277,24.2029,24.2277,14000.0
2010-09-09 12:45:00,29.22,29.22,29.15,29.16,22800.0,24.2194,24.2194,24.1614,24.1697,22800.0
2010-09-09 12:50:00,29.15,29.15,29.09,29.13,48300.0,24.1614,24.1614,24.1117,24.1449,48300.0
2010-09-09 12:55:00,29.11,29.12,29.09,29.1,39900.0,24.1283,24.1366,24.1117,24.12,39900.0
2010-09-09 13:00:00,29.09,29.17,29.09,29.16,38500.0,24.1117,24.178,24.1117,24.1697,38500.0
2010-09-09 13:05:00,29.16,29.16,29.09,29.1,14300.0,24.1697,24.1697,24.1117,24.12,14300.0
2010-09-09 13:10:00,29.1,29.12,29.01,29.04,170900.0,24.12,24.1366,24.0454,24.0703,170900.0
2010-09-09 13:15:00,29.05,29.13,29.04,29.13,40900.0,24.0785,24.1449,24.0703,24.1449,40900.0
2010-09-09 13:20:00,29.12,29.13,29.09,29.1,38900.0,24.1366,24.1449,24.1117,24.12,38900.0
2010-09-09 13:25:00,29.1,29.11,29.08,29.08,67300.0,24.12,24.1283,24.1034,24.1034,67300.0
2010-09-09 13:30:00,29.09,29.11,29.06,29.07,112700.0,24.1117,24.1283,24.0868,24.0951,112700.0
2010-09-09 13:35:00,29.07,29.12,29.05,29.09,57000.0,24.0951,24.1366,24.0785,24.1117,57000.0
2010-09-09 13:40:00,29.1,29.11,29.07,29.1,35800.0,24.12,24.1283,24.0951,24.12,35800.0
2010-09-09 13:45:00,29.1,29.16,29.08,29.14,33400.0,24.12,24.1697,24.1034,24.1531,33400.0
2010-09-09 13:50:00,29.16,29.16,29.11,29.11,13000.0,24.1697,24.1697,24.1283,24.1283,13000.0
2010-09-09 13:55:00,29.1,29.16,29.02,29.13,72900.0,24.12,24.1697,24.0537,24.1449,72900.0
2010-09-09 14:00:00,29.12,29.14,29.03,29.12,34100.0,24.1366,24.1531,24.062,24.1366,34100.0
2010-09-09 14:05:00,29.12,29.13,29.07,29.1,29600.0,24.1366,24.1449,24.0951,24.12,29600.0
2010-09-09 14:10:00,29.09,29.11,29.05,29.09,45400.0,24.1117,24.1283,24.0785,24.1117,45400.0
2010-09-09 14:15:00,29.09,29.12,29.07,29.12,30800.0,24.1117,24.1366,24.0951,24.1366,30800.0
2010-09-09 14:20:00,29.11,29.13,29.1,29.1,15200.0,24.1283,24.1449,24.12,24.12,15200.0
2010-09-09 14:25:00,29.1,29.15,29.09,29.09,29600.0,24.12,24.1614,24.1117,24.1117,29600.0
2010-09-09 14:30:00,29.09,29.18,29.09,29.17,30200.0,24.1117,24.1863,24.1117,24.178,30200.0
2010-09-09 14:35:00,29.18,29.22,29.18,29.19,46500.0,24.1863,24.2194,24.1863,24.1946,46500.0
2010-09-09 14:40:00,29.18,29.19,29.11,29.14,22900.0,24.1863,24.1946,24.1283,24.1531,22900.0
2010-09-09 14:45:00,29.15,29.19,29.14,29.17,21700.0,24.1614,24.1946,24.1531,24.178,21700.0
2010-09-09 14:50:00,29.18,29.18,29.09,29.1,37100.0,24.1863,24.1863,24.1117,24.12,37100.0
2010-09-09 14:55:00,29.09,29.15,29.08,29.14,44500.0,24.1117,24.1614,24.1034,24.1531,44500.0
2010-09-09 15:00:00,29.14,29.17,29.14,29.17,15600.0,24.1531,24.178,24.1531,24.178,15600.0
2010-09-09 15:05:00,29.16,29.23,29.16,29.19,47300.0,24.1697,24.2277,24.1697,24.1946,47300.0
2010-09-09 15:10:00,29.18,29.21,29.18,29.2,24800.0,24.1863,24.2112,24.1863,24.2029,24800.0
2010-09-09 15:15:00,29.2,29.25,29.2,29.24,37800.0,24.2029,24.2443,24.2029,24.236,37800.0
2010-09-09 15:20:00,29.24,29.25,29.23,29.24,34700.0,24.236,24.2443,24.2277,24.236,34700.0
2010-09-09 15:25:00,29.25,29.25,29.22,29.23,39000.0,24.2443,24.2443,24.2194,24.2277,39000.0
2010-09-09 15:30:00,29.23,29.25,29.22,29.25,49800.0,24.2277,24.2443,24.2194,24.2443,49800.0
2010-09-09 15:35:00,29.24,29.25,29.22,29.25,69000.0,24.236,24.2443,24.2194,24.2443,69000.0
2010-09-09 15:40:00,29.24,29.25,29.21,29.24,85300.0,24.236,24.2443,24.2112,24.236,85300.0
2010-09-09 15:45:00,29.24,29.24,29.19,29.2,154900.0,24.236,24.236,24.1946,24.2029,154900.0
2010-09-09 15:50:00,29.2,29.22,29.12,29.12,141000.0,24.2029,24.2194,24.1366,24.1366,141000.0
2010-09-09 15:55:00,29.13,29.18,29.12,29.16,146800.0,24.1449,24.1863,24.1366,24.1697,146800.0
2010-09-10 09:30:00,29.16,29.16,29.01,29.08,28700.0,24.1697,24.1697,24.0454,24.1034,28700.0
2010-09-10 09:35:00,29.06,29.12,28.93,28.93,33300.0,24.0868,24.1366,23.9791,23.9791,33300.0
2010-09-10 09:40:00,28.93,28.95,28.88,28.9,29400.0,23.9791,23.9957,23.9376,23.9542,29400.0
2010-09-10 09:45:00,28.9,28.98,28.88,28.97,10100.0,23.9542,24.0205,23.9376,24.0122,10100.0
2010-09-10 09:50:00,28.99,29.13,28.99,29.07,13900.0,24.0288,24.1449,24.0288,24.0951,13900.0
2010-09-10 09:55:00,29.09,29.1,29.0,29.01,24100.0,24.1117,24.12,24.0371,24.0454,24100.0
2010-09-10 10:00:00,29.01,29.09,29.0,29.08,14000.0,24.0454,24.1117,24.0371,24.1034,14000.0
2010-09-10 10:05:00,29.1,29.1,28.99,29.03,14700.0,24.12,24.12,24.0288,24.062,14700.0
2010-09-10 10:10:00,29.02,29.05,28.98,29.01,16600.0,24.0537,24.0785,24.0205,24.0454,16600.0
2010-09-10 10:15:00,29.01,29.09,29.0,29.06,10800.0,24.0454,24.1117,24.0371,24.0868,10800.0
2010-09-10 10:20:00,29.06,29.15,29.06,29.08,25300.0,24.0868,24.1614,24.0868,24.1034,25300.0
2010-09-10 10:25:00,29.07,29.1,29.04,29.06,15700.0,24.0951,24.12,24.0703,24.0868,15700.0
2010-09-10 10:30:00,29.07,29.16,29.06,29.11,22200.0,24.0951,24.1697,24.0868,24.1283,22200.0
2010-09-10 10:35:00,29.11,29.15,29.08,29.14,7700.0,24.1283,24.1614,24.1034,24.1531,7700.0
2010-09-10 10:40:00,29.15,29.16,29.08,29.1,11900.0,24.1614,24.1697,24.1034,24.12,11900.0
2010-09-10 10:45:00,29.1,29.11,29.06,29.09,13400.0,24.12,24.1283,24.0868,24.1117,13400.0
2010-09-10 10:50:00,29.09,29.12,29.06,29.07,18400.0,24.1117,24.1366,24.0868,24.0951,18400.0
2010-09-10 10:55:00,29.09,29.18,29.09,29.15,9700.0,24.1117,24.1863,24.1117,24.1614,9700.0
2010-09-10 11:00:00,29.15,29.25,29.15,29.23,41100.0,24.1614,24.2443,24.1614,24.2277,41100.0
2010-09-10 11:05:00,29.23,29.25,29.16,29.23,9500.0,24.2277,24.2443,24.1697,24.2277,9500.0
2010-09-10 11:10:00,29.22,29.27,29.21,29.26,11000.0,24.2194,24.2609,24.2112,24.2526,11000.0
2010-09-10 11:15:00,29.26,29.27,29.19,29.21,17400.0,24.2526,24.2609,24.1946,24.2112,17400.0
2010-09-10 11:20:00,29.21,29.27,29.2,29.23,27900.0,24.2112,24.2609,24.2029,24.2277,27900.0
2010-09-10 11:25:00,29.22,29.37,29.21,29.36,23300.0,24.2194,24.3438,24.2112,24.3355,23300.0
2010-09-10 11:30:00,29.36,29.38,29.33,29.33,13700.0,24.3355,24.3521,24.3106,24.3106,13700.0
2010-09-10 11:35:00,29.33,29.37,29.28,29.29,9700.0,24.3106,24.3438,24.2692,24.2775,9700.0
2010-09-10 11:40:00,29.28,29.28,29.24,29.26,5400.0,24.2692,24.2692,24.236,24.2526,5400.0
2010-09-10 11:45:00,29.25,29.28,29.21,29.23,5200.0,24.2443,24.2692,24.2112,24.2277,5200.0
2010-09-10 11:50:00,29.23,29.23,29.17,29.2,13200.0,24.2277,24.2277,24.178,24.2029,13200.0
2010-09-10 11:55:00,29.18,29.18,29.11,29.17,14200.0,24.1863,24.1863,24.1283,24.178,14200.0
2010-09-10 12:00:00,29.16,29.16,29.1,29.15,10200.0,24.1697,24.1697,24.12,24.1614,10200.0
2010-09-10 12:05:00,29.15,29.15,29.08,29.11,36700.0,24.1614,24.1614,24.1034,24.1283,36700.0
2010-09-10 12:10:00,29.11,29.17,29.08,29.13,13900.0,24.1283,24.178,24.1034,24.1449,13900.0
2010-09-10 12:15:00,29.13,29.14,29.09,29.13,6400.0,24.1449,24.1531,24.1117,24.1449,6400.0
2010-09-10 12:20:00,29.13,29.22,29.13,29.2,5800.0,24.1449,24.2194,24.1449,24.2029,5800.0
2010-09-10 12:25:00,29.2,29.21,29.17,29.17,4200.0,24.2029,24.2112,24.178,24.178,4200.0
2010-09-10 12:30:00,29.17,29.19,29.12,29.19,11300.0,24.178,24.1946,24.1366,24.1946,11300.0
2010-09-10 12:35:00,29.17,29.19,29.13,29.19,12600.0,24.178,24.1946,24.1449,24.1946,12600.0
2010-09-10 12:40:00,29.19,29.23,29.18,29.23,11000.0,24.1946,24.2277,24.1863,24.2277,11000.0
2010-09-10 12:45:00,29.24,29.25,29.22,29.22,10400.0,24.236,24.2443,24.2194,24.2194,10400.0
2010-09-10 12:50:00,29.22,29.23,29.17,29.19,6300.0,24.2194,24.2277,24.178,24.1946,6300.0
2010-09-10 12:55:00,29.2,29.2,29.09,29.11,22700.0,24.2029,24.2029,24.1117,24.1283,22700.0
2010-09-10 13:00:00,29.1,29.14,29.1,29.1,4500.0,24.12,24.1531,24.12,24.12,4500.0
2010-09-10 13:05:00,29.09,29.17,29.07,29.16,20800.0,24.1117,24.178,24.0951,24.1697,20800.0
2010-09-10 13:10:00,29.17,29.22,29.16,29.18,7100.0,24.178,24.2194,24.1697,24.1863,7100.0
2010-09-10 13:15:00,29.17,29.21,29.16,29.21,4100.0,24.178,24.2112,24.1697,24.2112,4100.0
2010-09-10 13:20:00,29.2,29.2,29.14,29.19,4400.0,24.2029,24.2029,24.1531,24.1946,4400.0
2010-09-10 13:25:00,29.2,29.25,29.2,29.25,8900.0,24.2029,24.2443,24.2029,24.2443,8900.0
2010-09-10 13:30:00,29.24,29.32,29.19,29.32,19800.0,24.236,24.3023,24.1946,24.3023,19800.0
2010-09-10 13:35:00,29.31,29.31,29.28,29.29,3100.0,24.294,24.294,24.2692,24.2775,3100.0
2010-09-10 13:40:00,29.28,29.29,29.21,29.26,8300.0,24.2692,24.2775,24.2112,24.2526,8300.0
2010-09-10 13:45:00,29.24,29.27,29.2,29.26,3200.0,24.236,24.2609,24.2029,24.2526,3200.0
2010-09-10 13:50:00,29.25,29.27,29.22,29.24,6200.0,24.2443,24.2609,24.2194,24.236,6200.0
2010-09-10 13:55:00,29.22,29.23,29.19,29.22,4400.0,24.2194,24.2277,24.1946,24.2194,4400.0
2010-09-10 14:00:00,29.23,29.23,29.2,29.21,13800.0,24.2277,24.2277,24.2029,24.2112,13800.0
2010-09-10 14:05:00,29.21,29.27,29.21,29.24,10200.0,24.2112,24.2609,24.2112,24.236,10200.0
2010-09-10 14:10:00,29.24,29.29,29.24,29.25,34100.0,24.236,24.2775,24.236,24.2443,34100.0
2010-09-10 14:15:00,29.25,29.27,29.24,29.27,16000.0,24.2443,24.2609,24.236,24.2609,16000.0
2010-09-10 14:20:00,29.27,29.29,29.24,29.27,13300.0,24.2609,24.2775,24.236,24.2609,13300.0
2010-09-10 14:25:00,29.26,29.35,29.26,29.34,19100.0,24.2526,24.3272,24.2526,24.3189,19100.0
2010-09-10 14:30:00,29.34,29.36,29.33,29.35,27200.0,24.3189,24.3355,24.3106,24.3272,27200.0
2010-09-10 14:35:00,29.34,29.38,29.34,29.36,11900.0,24.3189,24.3521,24.3189,24.3355,11900.0
2010-09-10 14:40:00,29.36,29.43,29.34,29.42,25500.0,24.3355,24.3935,24.3189,24.3852,25500.0
2010-09-10 14:45:00,29.42,29.42,29.37,29.37,27700.0,24.3852,24.3852,24.3438,24.3438,27700.0
2010-09-10 14:50:00,29.37,29.39,29.36,29.37,9600.0,24.3438,24.3604,24.3355,24.3438,9600.0
2010-09-10 14:55:00,29.37,29.37,29.34,29.35,8500.0,24.3438,24.3438,24.3189,24.3272,8500.0
2010-09-10 15:00:00,29.35,29.35,29.32,29.32,19100.0,24.3272,24.3272,24.3023,24.3023,19100.0
2010-09-10 15:05:00,29.32,29.33,29.28,29.28,45100.0,24.3023,24.3106,24.2692,24.2692,45100.0
2010-09-10 15:10:00,29.27,29.28,29.23,29.23,11200.0,24.2609,24.2692,24.2277,24.2277,11200.0
2010-09-10 15:15:00,29.22,29.3,29.21,29.29,29900.0,24.2194,24.2858,24.2112,24.2775,29900.0
2010-09-10 15:20:00,29.29,29.29,29.24,29.26,18800.0,24.2775,24.2775,24.236,24.2526,18800.0
2010-09-10 15:25:00,29.27,29.34,29.27,29.33,17400.0,24.2609,24.3189,24.2609,24.3106,17400.0
2010-09-10 15:30:00,29.34,29.41,29.33,29.39,30800.0,24.3189,24.3769,24.3106,24.3604,30800.0
2010-09-10 15:35:00,29.39,29.39,29.3,29.3,38000.0,24.3604,24.3604,24.2858,24.2858,38000.0
2010-09-10 15:40:00,29.3,29.37,29.26,29.27,50300.0,24.2858,24.3438,24.2526,24.2609,50300.0
2010-09-10 15:45:00,29.28,29.31,29.26,29.28,107500.0,24.2692,24.294,24.2526,24.2692,107500.0
2010-09-10 15:50:00,29.28,29.29,29.27,29.27,37400.0,24.2692,24.2775,24.2609,24.2609,37400.0
2010-09-10 15:55:00,29.28,29.3,29.25,29.3,128500.0,24.2692,24.2858,24.2443,24.2858,128500.0
2010-09-13 09:30:00,29.9,29.98,29.82,29.84,29700.0,24.7831,24.8494,24.7168,24.7333,29700.0
2010-09-13 09:35:00,29.86,29.98,29.82,29.97,15400.0,24.7499,24.8494,24.7168,24.8411,15400.0
2010-09-13 09:40:00,29.97,29.98,29.92,29.95,12400.0,24.8411,24.8494,24.7997,24.8245,12400.0
2010-09-13 09:45:00,29.93,29.93,29.73,29.75,52800.0,24.8079,24.8079,24.6422,24.6587,52800.0
2010-09-13 09:50:00,29.74,29.84,29.72,29.8,17300.0,24.6505,24.7333,24.6339,24.7002,17300.0
2010-09-13 09:55:00,29.81,29.81,29.71,29.75,8600.0,24.7085,24.7085,24.6256,24.6587,8600.0
2010-09-13 10:00:00,29.75,29.81,29.74,29.8,22700.0,24.6587,24.7085,24.6505,24.7002,22700.0
2010-09-13 10:05:00,29.78,29.91,29.78,29.86,25700.0,24.6836,24.7914,24.6836,24.7499,25700.0
2010-09-13 10:10:00,29.87,29.87,29.77,29.78,10800.0,24.7582,24.7582,24.6753,24.6836,10800.0
2010-09-13 10:15:00,29.78,29.79,29.74,29.75,11500.0,24.6836,24.6919,24.6505,24.6587,11500.0
2010-09-13 10:20:00,29.74,29.74,29.7,29.73,13300.0,24.6505,24.6505,24.6173,24.6422,13300.0
2010-09-13 10:25:00,29.73,29.75,29.71,29.75,10900.0,24.6422,24.6587,24.6256,24.6587,10900.0
2010-09-13 10:30:00,29.76,29.81,29.74,29.8,8100.0,24.667,24.7085,24.6505,24.7002,8100.0
2010-09-13 10:35:00,29.8,29.89,29.79,29.87,17900.0,24.7002,24.7748,24.6919,24.7582,17900.0
2010-09-13 10:40:00,29.87,29.91,29.87,29.91,12000.0,24.7582,24.7914,24.7582,24.7914,12000.0
2010-09-13 10:45:00,29.91,30.01,29.9,29.97,37200.0,24.7914,24.8743,24.7831,24.8411,37200.0
2010-09-13 10:50:00,29.98,29.98,29.93,29.95,8500.0,24.8494,24.8494,24.8079,24.8245,8500.0
2010-09-13 10:55:00,29.94,29.95,29.89,29.91,10300.0,24.8162,24.8245,24.7748,24.7914,10300.0
2010-09-13 11:00:00,29.9,29.96,29.89,29.91,9400.0,24.7831,24.8328,24.7748,24.7914,9400.0
2010-09-13 11:05:00,29.91,29.96,29.88,29.95,15300.0,24.7914,24.8328,24.7665,24.8245,15300.0
2010-09-13 11:10:00,29.95,29.98,29.94,29.94,11900.0,24.8245,24.8494,24.8162,24.8162,11900.0
2010-09-13 11:15:00,29.95,29.95,29.93,29.95,8500.0,24.8245,24.8245,24.8079,24.8245,8500.0
2010-09-13 11:20:00,29.93,29.96,29.9,29.93,8400.0,24.8079,24.8328,24.7831,24.8079,8400.0
2010-09-13 11:25:00,29.94,29.97,29.9,29.97,25500.0,24.8162,24.8411,24.7831,24.8411,25500.0
2010-09-13 11:30:00,29.98,30.03,29.97,30.0,22600.0,24.8494,24.8908,24.8411,24.866,22600.0
2010-09-13 11:35:00,30.0,30.02,29.97,30.0,13800.0,24.866,24.8825,24.8411,24.866,13800.0
2010-09-13 11:40:00,30.0,30.0,29.93,29.94,12600.0,24.866,24.866,24.8079,24.8162,12600.0
2010-09-13 11:45:00,29.93,30.0,29.91,29.93,15100.0,24.8079,24.866,24.7914,24.8079,15100.0
2010-09-13 11:50:00,29.92,29.97,29.91,29.95,15600.0,24.7997,24.8411,24.7914,24.8245,15600.0
2010-09-13 11:55:00,29.95,29.99,29.94,29.96,13400.0,24.8245,24.8577,24.8162,24.8328,13400.0
2010-09-13 12:00:00,29.96,29.98,29.93,29.95,25900.0,24.8328,24.8494,24.8079,24.8245,25900.0
2010-09-13 12:05:00,29.95,29.96,29.83,29.84,16900.0,24.8245,24.8328,24.7251,24.7333,16900.0
2010-09-13 12:10:00,29.85,29.86,29.78,29.78,7600.0,24.7416,24.7499,24.6836,24.6836,7600.0
2010-09-13 12:15:00,29.77,29.81,29.71,29.79,33000.0,24.6753,24.7085,24.6256,24.6919,33000.0
2010-09-13 12:20:00,29.81,29.82,29.66,29.73,26500.0,24.7085,24.7168,24.5842,24.6422,26500.0
2010-09-13 12:25:00,29.71,29.83,29.71,29.82,7900.0,24.6256,24.7251,24.6256,24.7168,7900.0
2010-09-13 12:30:00,29.82,29.83,29.73,29.8,16700.0,24.7168,24.7251,24.6422,24.7002,16700.0
2010-09-13 12:35:00,29.8,29.9,29.8,29.87,12700.0,24.7002,24.7831,24.7002,24.7582,12700.0
2010-09-13 12:40:00,29.87,29.9,29.85,29.9,13900.0,24.7582,24.7831,24.7416,24.7831,13900.0
2010-09-13 12:45:00,29.92,29.92,29.87,29.89,15900.0,24.7997,24.7997,24.7582,24.7748,15900.0
2010-09-13 12:50:00,29.88,29.9,29.8,29.82,9300.0,24.7665,24.7831,24.7002,24.7168,9300.0
2010-09-13 12:55:00,29.81,29.84,29.79,29.82,8400.0,24.7085,24.7333,24.6919,24.7168,8400.0
2010-09-13 13:00:00,29.82,29.91,29.82,29.88,22600.0,24.7168,24.7914,24.7168,24.7665,22600.0
2010-09-13 13:05:00,29.88,29.92,29.88,29.91,37400.0,24.7665,24.7997,24.7665,24.7914,37400.0
2010-09-13 13:10:00,29.92,29.98,29.91,29.98,14900.0,24.7997,24.8494,24.7914,24.8494,14900.0
2010-09-13 13:15:00,29.97,29.98,29.94,29.96,15500.0,24.8411,24.8494,24.8162,24.8328,15500.0
2010-09-13 13:20:00,29.96,30.0,29.96,29.99,14800.0,24.8328,24.866,24.8328,24.8577,14800.0
2010-09-13 13:25:00,29.99,30.04,29.98,30.01,37200.0,24.8577,24.8991,24.8494,24.8743,37200.0
2010-09-13 13:30:00,30.0,30.03,29.98,30.0,5300.0,24.866,24.8908,24.8494,24.866,5300.0
2010-09-13 13:35:00,29.99,30.03,29.99,30.01,19600.0,24.8577,24.8908,24.8577,24.8743,19600.0
2010-09-13 13:40:00,30.0,30.0,29.97,29.98,20900.0,24.866,24.866,24.8411,24.8494,20900.0
2010-09-13 13:45:00,29.98,30.03,29.93,30.02,26700.0,24.8494,24.8908,24.8079,24.8825,26700.0
2010-09-13 13:50:00,30.02,30.04,29.98,30.03,31400.0,24.8825,24.8991,24.8494,24.8908,31400.0
2010-09-13 13:55:00,30.03,30.04,30.01,30.02,31400.0,24.8908,24.8991,24.8743,24.8825,31400.0
2010-09-13 14:00:00,30.02,30.04,29.95,30.01,27000.0,24.8825,24.8991,24.8245,24.8743,27000.0
2010-09-13 14:05:00,30.01,30.01,29.94,29.97,35600.0,24.8743,24.8743,24.8162,24.8411,35600.0
2010-09-13 14:10:00,29.97,29.98,29.93,29.94,7700.0,24.8411,24.8494,24.8079,24.8162,7700.0
2010-09-13 14:15:00,29.94,30.03,29.93,30.02,17400.0,24.8162,24.8908,24.8079,24.8825,17400.0
2010-09-13 14:20:00,30.02,30.02,29.95,29.95,15600.0,24.8825,24.8825,24.8245,24.8245,15600.0
2010-09-13 14:25:00,29.96,30.04,29.95,30.02,21000.0,24.8328,24.8991,24.8245,24.8825,21000.0
2010-09-13 14:30:00,30.02,30.05,30.01,30.01,26200.0,24.8825,24.9074,24.8743,24.8743,26200.0
2010-09-13 14:35:00,30.01,30.02,29.98,29.99,10500.0,24.8743,24.8825,24.8494,24.8577,10500.0
2010-09-13 14:40:00,29.99,30.01,29.97,30.0,16800.0,24.8577,24.8743,24.8411,24.866,16800.0
2010-09-13 14:45:00,30.0,30.04,29.99,30.03,18700.0,24.866,24.8991,24.8577,24.8908,18700.0
2010-09-13 14:50:00,30.03,30.04,29.99,30.03,25100.0,24.8908,24.8991,24.8577,24.8908,25100.0
2010-09-13 14:55:00,30.02,30.05,29.99,30.04,23900.0,24.8825,24.9074,24.8577,24.8991,23900.0
2010-09-13 15:00:00,30.04,30.06,29.98,30.0,22500.0,24.8991,24.9157,24.8494,24.866,22500.0
2010-09-13 15:05:00,29.98,30.04,29.97,30.02,44000.0,24.8494,24.8991,24.8411,24.8825,44000.0
2010-09-13 15:10:00,30.03,30.05,30.0,30.01,35500.0,24.8908,24.9074,24.866,24.8743,35500.0
2010-09-13 15:15:00,30.0,30.05,30.0,30.05,12400.0,24.866,24.9074,24.866,24.9074,12400.0
2010-09-13 15:20:00,30.05,30.11,30.04,30.1,45000.0,24.9074,24.9571,24.8991,24.9489,45000.0
2010-09-13 15:25:00,30.1,30.17,30.08,30.16,63500.0,24.9489,25.0069,24.9323,24.9986,63500.0
2010-09-13 15:30:00,30.15,30.19,30.13,30.17,38100.0,24.9903,25.0234,24.9737,25.0069,38100.0
2010-09-13 15:35:00,30.17,30.18,30.16,30.17,39100.0,25.0069,25.0152,24.9986,25.0069,39100.0
2010-09-13 15:40:00,30.17,30.21,30.14,30.18,52500.0,25.0069,25.04,24.982,25.0152,52500.0
2010-09-13 15:45:00,30.18,30.18,30.13,30.18,87400.0,25.0152,25.0152,24.9737,25.0152,87400.0
2010-09-13 15:50:00,30.19,30.19,30.15,30.17,76100.0,25.0234,25.0234,24.9903,25.0069,76100.0
2010-09-13 15:55:00,30.17,30.2,30.1,30.14,168700.0,25.0069,25.0317,24.9489,24.982,168700.0
2010-09-14 09:30:00,30.05,30.11,29.97,29.97,21700.0,24.9074,24.9571,24.8411,24.8411,21700.0
2010-09-14 09:35:00,29.94,29.94,29.81,29.81,25300.0,24.8162,24.8162,24.7085,24.7085,25300.0
2010-09-14 09:40:00,29.83,29.85,29.75,29.75,22400.0,24.7251,24.7416,24.6587,24.6587,22400.0
2010-09-14 09:45:00,29.67,29.8,29.67,29.76,16900.0,24.5924,24.7002,24.5924,24.667,16900.0
2010-09-14 09:50:00,29.76,29.86,29.75,29.83,16300.0,24.667,24.7499,24.6587,24.7251,16300.0
2010-09-14 09:55:00,29.86,29.87,29.85,29.86,4800.0,24.7499,24.7582,24.7416,24.7499,4800.0
2010-09-14 10:00:00,29.87,29.95,29.83,29.93,10800.0,24.7582,24.8245,24.7251,24.8079,10800.0
2010-09-14 10:05:00,29.94,29.94,29.79,29.8,26000.0,24.8162,24.8162,24.6919,24.7002,26000.0
2010-09-14 10:10:00,29.81,29.83,29.78,29.8,30500.0,24.7085,24.7251,24.6836,24.7002,30500.0
2010-09-14 10:15:00,29.79,29.9,29.79,29.9,10600.0,24.6919,24.7831,24.6919,24.7831,10600.0
2010-09-14 10:20:00,29.91,29.97,29.9,29.93,9200.0,24.7914,24.8411,24.7831,24.8079,9200.0
2010-09-14 10:25:00,29.93,30.04,29.92,30.03,17000.0,24.8079,24.8991,24.7997,24.8908,17000.0
2010-09-14 10:30:00,30.03,30.11,30.03,30.05,23600.0,24.8908,24.9571,24.8908,24.9074,23600.0
2010-09-14 10:35:00,30.05,30.11,30.02,30.05,16300.0,24.9074,24.9571,24.8825,24.9074,16300.0
2010-09-14 10:40:00,30.05,30.13,30.03,30.1,17700.0,24.9074,24.9737,24.8908,24.9489,17700.0
2010-09-14 10:45:00,30.11,30.2,30.1,30.16,11800.0,24.9571,25.0317,24.9489,24.9986,11800.0
2010-09-14 10:50:00,30.18,30.2,30.15,30.15,9100.0,25.0152,25.0317,24.9903,24.9903,9100.0
2010-09-14 10:55:00,30.15,30.2,30.13,30.15,11300.0,24.9903,25.0317,24.9737,24.9903,11300.0
2010-09-14 11:00:00,30.13,30.16,30.13,30.14,10100.0,24.9737,24.9986,24.9737,24.982,10100.0
2010-09-14 11:05:00,30.13,30.17,30.11,30.14,15600.0,24.9737,25.0069,24.9571,24.982,15600.0
2010-09-14 11:10:00,30.16,30.16,30.11,30.16,24000.0,24.9986,24.9986,24.9571,24.9986,24000.0
2010-09-14 11:15:00,30.19,30.2,30.13,30.13,9500.0,25.0234,25.0317,24.9737,24.9737,9500.0
2010-09-14 11:20:00,30.15,30.15,30.05,30.07,9300.0,24.9903,24.9903,24.9074,24.924,9300.0
2010-09-14 11:25:00,30.07,30.08,30.05,30.07,6900.0,24.924,24.9323,24.9074,24.924,6900.0
2010-09-14 11:30:00,30.07,30.15,30.06,30.11,11100.0,24.924,24.9903,24.9157,24.9571,11100.0
2010-09-14 11:35:00,30.11,30.11,30.06,30.09,11200.0,24.9571,24.9571,24.9157,24.9406,11200.0
2010-09-14 11:40:00,30.09,30.18,30.09,30.15,11100.0,24.9406,25.0152,24.9406,24.9903,11100.0
2010-09-14 11:45:00,30.17,30.19,30.12,30.18,8500.0,25.0069,25.0234,24.9654,25.0152,8500.0
2010-09-14 11:50:00,30.15,30.2,30.09,30.11,11600.0,24.9903,25.0317,24.9406,24.9571,11600.0
2010-09-14 11:55:00,30.1,30.2,30.07,30.19,33400.0,24.9489,25.0317,24.924,25.0234,33400.0
2010-09-14 12:00:00,30.19,30.2,30.17,30.18,18100.0,25.0234,25.0317,25.0069,25.0152,18100.0
2010-09-14 12:05:00,30.18,30.2,30.15,30.17,25500.0,25.0152,25.0317,24.9903,25.0069,25500.0
2010-09-14 12:10:00,30.17,30.2,30.14,30.16,9600.0,25.0069,25.0317,24.982,24.9986,9600.0
2010-09-14 12:15:00,30.16,30.19,30.14,30.17,9200.0,24.9986,25.0234,24.982,25.0069,9200.0
2010-09-14 12:20:00,30.16,30.2,30.16,30.18,13100.0,24.9986,25.0317,24.9986,25.0152,13100.0
2010-09-14 12:25:00,30.19,30.23,30.16,30.22,26600.0,25.0234,25.0566,24.9986,25.0483,26600.0
2010-09-14 12:30:00,30.22,30.22,30.12,30.14,7000.0,25.0483,25.0483,24.9654,24.982,7000.0
2010-09-14 12:35:00,30.15,30.18,30.14,30.16,29200.0,24.9903,25.0152,24.982,24.9986,29200.0
2010-09-14 12:40:00,30.15,30.16,30.12,30.13,10400.0,24.9903,24.9986,24.9654,24.9737,10400.0
2010-09-14 12:45:00,30.13,30.13,30.04,30.04,9700.0,24.9737,24.9737,24.8991,24.8991,9700.0
2010-09-14 12:50:00,30.03,30.07,30.03,30.07,4000.0,24.8908,24.924,24.8908,24.924,4000.0
2010-09-14 12:55:00,30.06,30.09,30.04,30.04,1800.0,24.9157,24.9406,24.8991,24.8991,1800.0
2010-09-14 13:00:00,30.04,30.05,30.0,30.03,13200.0,24.8991,24.9074,24.866,24.8908,13200.0
2010-09-14 13:05:00,30.03,30.08,30.03,30.07,12100.0,24.8908,24.9323,24.8908,24.924,12100.0
2010-09-14 13:10:00,30.09,30.1,30.03,30.05,7700.0,24.9406,24.9489,24.8908,24.9074,7700.0
2010-09-14 13:15:00,30.05,30.05,29.97,30.02,19800.0,24.9074,24.9074,24.8411,24.8825,19800.0
2010-09-14 13:20:00,30.01,30.01,29.95,29.98,26600.0,24.8743,24.8743,24.8245,24.8494,26600.0
2010-09-14 13:25:00,29.98,30.03,29.94,30.03,12500.0,24.8494,24.8908,24.8162,24.8908,12500.0
2010-09-14 13:30:00,30.03,30.08,30.02,30.02,9600.0,24.8908,24.9323,24.8825,24.8825,9600.0
2010-09-14 13:35:00,30.04,30.12,30.02,30.1,15600.0,24.8991,24.9654,24.8825,24.9489,15600.0
2010-09-14 13:40:00,30.1,30.12,30.01,30.01,4000.0,24.9489,24.9654,24.8743,24.8743,4000.0
2010-09-14 13:45:00,30.0,30.01,29.91,29.98,11700.0,24.866,24.8743,24.7914,24.8494,11700.0
2010-09-14 13:50:00,29.98,30.0,29.97,29.99,7000.0,24.8494,24.866,24.8411,24.8577,7000.0
2010-09-14 13:55:00,30.0,30.05,29.98,30.0,6900.0,24.866,24.9074,24.8494,24.866,6900.0
2010-09-14 14:00:00,30.02,30.05,30.01,30.01,4600.0,24.8825,24.9074,24.8743,24.8743,4600.0
2010-09-14 14:05:00,30.01,30.01,29.98,30.01,5100.0,24.8743,24.8743,24.8494,24.8743,5100.0
2010-09-14 14:10:00,30.03,30.04,30.0,30.04,7900.0,24.8908,24.8991,24.866,24.8991,7900.0
2010-09-14 14:15:00,30.03,30.03,30.0,30.01,3400.0,24.8908,24.8908,24.866,24.8743,3400.0
2010-09-14 14:20:00,30.01,30.05,29.99,30.04,16900.0,24.8743,24.9074,24.8577,24.8991,16900.0
2010-09-14 14:25:00,30.06,30.06,30.0,30.06,13300.0,24.9157,24.9157,24.866,24.9157,13300.0
2010-09-14 14:30:00,30.05,30.05,29.99,30.0,7600.0,24.9074,24.9074,24.8577,24.866,7600.0
2010-09-14 14:35:00,30.01,30.1,30.01,30.1,13200.0,24.8743,24.9489,24.8743,24.9489,13200.0
2010-09-14 14:40:00,30.11,30.16,30.1,30.1,10600.0,24.9571,24.9986,24.9489,24.9489,10600.0
2010-09-14 14:45:00,30.09,30.13,30.09,30.13,8500.0,24.9406,24.9737,24.9406,24.9737,8500.0
2010-09-14 14:50:00,30.13,30.19,30.12,30.19,10800.0,24.9737,25.0234,24.9654,25.0234,10800.0
2010-09-14 14:55:00,30.19,30.23,30.15,30.15,6400.0,25.0234,25.0566,24.9903,24.9903,6400.0
2010-09-14 15:00:00,30.15,30.19,30.15,30.18,11000.0,24.9903,25.0234,24.9903,25.0152,11000.0
2010-09-14 15:05:00,30.17,30.2,30.16,30.19,8000.0,25.0069,25.0317,24.9986,25.0234,8000.0
2010-09-14 15:10:00,30.2,30.24,30.19,30.2,11600.0,25.0317,25.0649,25.0234,25.0317,11600.0
2010-09-14 15:15:00,30.2,30.21,30.15,30.17,16900.0,25.0317,25.04,24.9903,25.0069,16900.0
2010-09-14 15:20:00,30.17,30.2,30.16,30.19,21700.0,25.0069,25.0317,24.9986,25.0234,21700.0
2010-09-14 15:25:00,30.18,30.2,30.15,30.17,6900.0,25.0152,25.0317,24.9903,25.0069,6900.0
2010-09-14 15:30:00,30.17,30.2,30.14,30.2,25000.0,25.0069,25.0317,24.982,25.0317,25000.0
2010-09-14 15:35:00,30.19,30.24,30.18,30.22,27700.0,25.0234,25.0649,25.0152,25.0483,27700.0
2010-09-14 15:40:00,30.22,30.22,30.08,30.09,47000.0,25.0483,25.0483,24.9323,24.9406,47000.0
2010-09-14 15:45:00,30.09,30.13,30.03,30.1,69400.0,24.9406,24.9737,24.8908,24.9489,69400.0
2010-09-14 15:50:00,30.11,30.12,30.03,30.08,77000.0,24.9571,24.9654,24.8908,24.9323,77000.0
2010-09-14 15:55:00,30.07,30.11,30.05,30.06,75000.0,24.924,24.9571,24.9074,24.9157,75000.0
2010-09-15 09:30:00,29.49,29.69,29.44,29.45,106000.0,24.4432,24.609,24.4018,24.4101,106000.0
2010-09-15 09:35:00,29.47,29.5,29.4,29.4,26300.0,24.4267,24.4515,24.3686,24.3686,26300.0
2010-09-15 09:40:00,29.38,29.38,29.26,29.29,32400.0,24.3521,24.3521,24.2526,24.2775,32400.0
2010-09-15 09:45:00,29.3,29.41,29.29,29.34,35800.0,24.2858,24.3769,24.2775,24.3189,35800.0
2010-09-15 09:50:00,29.35,29.4,29.34,29.37,61100.0,24.3272,24.3686,24.3189,24.3438,61100.0
2010-09-15 09:55:00,29.39,29.4,29.29,29.33,51200.0,24.3604,24.3686,24.2775,24.3106,51200.0
2010-09-15 10:00:00,29.32,29.43,29.32,29.41,43900.0,24.3023,24.3935,24.3023,24.3769,43900.0
2010-09-15 10:05:00,29.42,29.44,29.36,29.39,13400.0,24.3852,24.4018,24.3355,24.3604,13400.0
2010-09-15 10:10:00,29.4,29.53,29.39,29.5,44100.0,24.3686,24.4764,24.3604,24.4515,44100.0
2010-09-15 10:15:00,29.5,29.67,29.5,29.67,26400.0,24.4515,24.5924,24.4515,24.5924,26400.0
2010-09-15 10:20:00,29.67,29.75,29.67,29.73,22600.0,24.5924,24.6587,24.5924,24.6422,22600.0
2010-09-15 10:25:00,29.73,29.74,29.7,29.7,58400.0,24.6422,24.6505,24.6173,24.6173,58400.0
2010-09-15 10:30:00,29.69,29.69,29.61,29.61,10400.0,24.609,24.609,24.5427,24.5427,10400.0
2010-09-15 10:35:00,29.61,29.62,29.54,29.58,31500.0,24.5427,24.551,24.4847,24.5178,31500.0
2010-09-15 10:40:00,29.58,29.59,29.55,29.58,9400.0,24.5178,24.5261,24.493,24.5178,9400.0
2010-09-15 10:45:00,29.59,29.59,29.55,29.55,39500.0,24.5261,24.5261,24.493,24.493,39500.0
2010-09-15 10:50:00,29.55,29.57,29.4,29.42,23400.0,24.493,24.5096,24.3686,24.3852,23400.0
2010-09-15 10:55:00,29.45,29.48,29.41,29.44,24700.0,24.4101,24.435,24.3769,24.4018,24700.0
2010-09-15 11:00:00,29.44,29.47,29.3,29.3,27100.0,24.4018,24.4267,24.2858,24.2858,27100.0
2010-09-15 11:05:00,29.3,29.33,29.27,29.27,17300.0,24.2858,24.3106,24.2609,24.2609,17300.0
2010-09-15 11:10:00,29.29,29.35,29.26,29.34,22900.0,24.2775,24.3272,24.2526,24.3189,22900.0
2010-09-15 11:15:00,29.32,29.33,29.23,29.23,21800.0,24.3023,24.3106,24.2277,24.2277,21800.0
2010-09-15 11:20:00,29.24,29.25,29.18,29.25,19100.0,24.236,24.2443,24.1863,24.2443,19100.0
2010-09-15 11:25:00,29.26,29.3,29.24,29.26,10100.0,24.2526,24.2858,24.236,24.2526,10100.0
2010-09-15 11:30:00,29.26,29.33,29.26,29.31,6300.0,24.2526,24.3106,24.2526,24.294,6300.0
2010-09-15 11:35:00,29.32,29.43,29.32,29.33,21100.0,24.3023,24.3935,24.3023,24.3106,21100.0
2010-09-15 11:40:00,29.33,29.38,29.33,29.38,3200.0,24.3106,24.3521,24.3106,24.3521,3200.0
2010-09-15 11:45:00,29.39,29.39,29.32,29.33,3100.0,24.3604,24.3604,24.3023,24.3106,3100.0
2010-09-15 11:50:00,29.32,29.41,29.32,29.41,10200.0,24.3023,24.3769,24.3023,24.3769,10200.0
2010-09-15 11:55:00,29.41,29.42,29.4,29.4,3200.0,24.3769,24.3852,24.3686,24.3686,3200.0
2010-09-15 12:00:00,29.41,29.48,29.41,29.48,9600.0,24.3769,24.435,24.3769,24.435,9600.0
2010-09-15 12:05:00,29.47,29.49,29.46,29.46,9300.0,24.4267,24.4432,24.4184,24.4184,9300.0
2010-09-15 12:10:00,29.46,29.5,29.46,29.49,15500.0,24.4184,24.4515,24.4184,24.4432,15500.0
2010-09-15 12:15:00,29.5,29.5,29.38,29.42,22500.0,24.4515,24.4515,24.3521,24.3852,22500.0
2010-09-15 12:20:00,29.43,29.44,29.4,29.43,5900.0,24.3935,24.4018,24.3686,24.3935,5900.0
2010-09-15 12:25:00,29.43,29.48,29.43,29.45,6600.0,24.3935,24.435,24.3935,24.4101,6600.0
2010-09-15 12:30:00,29.45,29.46,29.41,29.41,4400.0,24.4101,24.4184,24.3769,24.3769,4400.0
2010-09-15 12:35:00,29.4,29.46,29.4,29.46,8900.0,24.3686,24.4184,24.3686,24.4184,8900.0
2010-09-15 12:40:00,29.45,29.45,29.39,29.41,11500.0,24.4101,24.4101,24.3604,24.3769,11500.0
2010-09-15 12:45:00,29.41,29.42,29.39,29.4,4200.0,24.3769,24.3852,24.3604,24.3686,4200.0
2010-09-15 12:50:00,29.4,29.42,29.38,29.4,5900.0,24.3686,24.3852,24.3521,24.3686,5900.0
2010-09-15 12:55:00,29.4,29.42,29.39,29.4,7300.0,24.3686,24.3852,24.3604,24.3686,7300.0
2010-09-15 13:00:00,29.39,29.41,29.39,29.4,6700.0,24.3604,24.3769,24.3604,24.3686,6700.0
2010-09-15 13:05:00,29.4,29.41,29.39,29.39,6200.0,24.3686,24.3769,24.3604,24.3604,6200.0
2010-09-15 13:10:00,29.38,29.38,29.35,29.38,6900.0,24.3521,24.3521,24.3272,24.3521,6900.0
2010-09-15 13:15:00,29.38,29.43,29.38,29.43,16800.0,24.3521,24.3935,24.3521,24.3935,16800.0
2010-09-15 13:20:00,29.43,29.43,29.39,29.39,9100.0,24.3935,24.3935,24.3604,24.3604,9100.0
2010-09-15 13:25:00,29.38,29.4,29.38,29.38,2800.0,24.3521,24.3686,24.3521,24.3521,2800.0
2010-09-15 13:30:00,29.37,29.4,29.35,29.37,9300.0,24.3438,24.3686,24.3272,24.3438,9300.0
2010-09-15 13:35:00,29.38,29.4,29.35,29.36,3600.0,24.3521,24.3686,24.3272,24.3355,3600.0
2010-09-15 13:40:00,29.36,29.41,29.36,29.38,4700.0,24.3355,24.3769,24.3355,24.3521,4700.0
2010-09-15 13:45:00,29.39,29.41,29.35,29.35,7000.0,24.3604,24.3769,24.3272,24.3272,7000.0
2010-09-15 13:50:00,29.35,29.42,29.35,29.42,22000.0,24.3272,24.3852,24.3272,24.3852,22000.0
2010-09-15 13:55:00,29.41,29.46,29.39,29.45,9900.0,24.3769,24.4184,24.3604,24.4101,9900.0
2010-09-15 14:00:00,29.45,29.46,29.43,29.44,12300.0,24.4101,24.4184,24.3935,24.4018,12300.0
2010-09-15 14:05:00,29.44,29.47,29.41,29.42,32200.0,24.4018,24.4267,24.3769,24.3852,32200.0
2010-09-15 14:10:00,29.42,29.45,29.38,29.38,13000.0,24.3852,24.4101,24.3521,24.3521,13000.0
2010-09-15 14:15:00,29.38,29.39,29.32,29.32,19100.0,24.3521,24.3604,24.3023,24.3023,19100.0
2010-09-15 14:20:00,29.34,29.36,29.32,29.34,16300.0,24.3189,24.3355,24.3023,24.3189,16300.0
2010-09-15 14:25:00,29.35,29.35,29.32,29.33,7800.0,24.3272,24.3272,24.3023,24.3106,7800.0
2010-09-15 14:30:00,29.33,29.37,29.27,29.28,26700.0,24.3106,24.3438,24.2609,24.2692,26700.0
2010-09-15 14:35:00,29.29,29.35,29.29,29.33,11900.0,24.2775,24.3272,24.2775,24.3106,11900.0
2010-09-15 14:40:00,29.33,29.33,29.26,29.28,18200.0,24.3106,24.3106,24.2526,24.2692,18200.0
2010-09-15 14:45:00,29.28,29.29,29.24,29.25,15500.0,24.2692,24.2775,24.236,24.2443,15500.0
2010-09-15 14:50:00,29.25,29.31,29.23,29.3,21900.0,24.2443,24.294,24.2277,24.2858,21900.0
2010-09-15 14:55:00,29.29,29.33,29.29,29.32,16400.0,24.2775,24.3106,24.2775,24.3023,16400.0
2010-09-15 15:00:00,29.32,29.39,29.32,29.33,30900.0,24.3023,24.3604,24.3023,24.3106,30900.0
2010-09-15 15:05:00,29.33,29.38,29.32,29.38,7300.0,24.3106,24.3521,24.3023,24.3521,7300.0
2010-09-15 15:10:00,29.38,29.45,29.38,29.38,19000.0,24.3521,24.4101,24.3521,24.3521,19000.0
2010-09-15 15:15:00,29.38,29.43,29.38,29.41,9000.0,24.3521,24.3935,24.3521,24.3769,9000.0
2010-09-15 15:20:00,29.42,29.42,29.33,29.42,22100.0,24.3852,24.3852,24.3106,24.3852,22100.0
2010-09-15 15:25:00,29.42,29.46,29.39,29.42,32900.0,24.3852,24.4184,24.3604,24.3852,32900.0
2010-09-15 15:30:00,29.43,29.46,29.41,29.42,45300.0,24.3935,24.4184,24.3769,24.3852,45300.0
2010-09-15 15:35:00,29.42,29.45,29.4,29.44,41500.0,24.3852,24.4101,24.3686,24.4018,41500.0
2010-09-15 15:40:00,29.44,29.46,29.38,29.4,38600.0,24.4018,24.4184,24.3521,24.3686,38600.0
2010-09-15 15:45:00,29.39,29.46,29.37,29.44,56800.0,24.3604,24.4184,24.3438,24.4018,56800.0
2010-09-15 15:50:00,29.45,29.5,29.44,29.49,51000.0,24.4101,24.4515,24.4018,24.4432,51000.0
2010-09-15 15:55:00,29.48,29.51,29.45,29.47,102000.0,24.435,24.4598,24.4101,24.4267,102000.0
2010-09-16 09:30:00,29.44,29.61,29.41,29.58,25700.0,24.4018,24.5427,24.3769,24.5178,25700.0
2010-09-16 09:35:00,29.54,29.63,29.52,29.56,19500.0,24.4847,24.5593,24.4681,24.5013,19500.0
2010-09-16 09:40:00,29.57,29.6,29.45,29.5,26500.0,24.5096,24.5344,24.4101,24.4515,26500.0
2010-09-16 09:45:00,29.48,29.53,29.43,29.52,29500.0,24.435,24.4764,24.3935,24.4681,29500.0
2010-09-16 09:50:00,29.52,29.67,29.52,29.63,23800.0,24.4681,24.5924,24.4681,24.5593,23800.0
2010-09-16 09:55:00,29.64,29.66,29.6,29.6,15200.0,24.5676,24.5842,24.5344,24.5344,15200.0
2010-09-16 10:00:00,29.57,29.59,29.47,29.53,35600.0,24.5096,24.5261,24.4267,24.4764,35600.0
2010-09-16 10:05:00,29.52,29.6,29.51,29.51,22400.0,24.4681,24.5344,24.4598,24.4598,22400.0
2010-09-16 10:10:00,29.52,29.57,29.49,29.51,21300.0,24.4681,24.5096,24.4432,24.4598,21300.0
2010-09-16 10:15:00,29.5,29.5,29.43,29.47,8200.0,24.4515,24.4515,24.3935,24.4267,8200.0
2010-09-16 10:20:00,29.46,29.49,29.44,29.47,12700.0,24.4184,24.4432,24.4018,24.4267,12700.0
2010-09-16 10:25:00,29.48,29.51,29.38,29.41,23800.0,24.435,24.4598,24.3521,24.3769,23800.0
2010-09-16 10:30:00,29.4,29.41,29.34,29.34,8000.0,24.3686,24.3769,24.3189,24.3189,8000.0
2010-09-16 10:35:00,29.37,29.4,29.31,29.31,11400.0,24.3438,24.3686,24.294,24.294,11400.0
2010-09-16 10:40:00,29.32,29.39,29.32,29.36,7500.0,24.3023,24.3604,24.3023,24.3355,7500.0
2010-09-16 10:45:00,29.35,29.43,29.33,29.43,36600.0,24.3272,24.3935,24.3106,24.3935,36600.0
2010-09-16 10:50:00,29.43,29.43,29.37,29.37,4400.0,24.3935,24.3935,24.3438,24.3438,4400.0
2010-09-16 10:55:00,29.38,29.41,29.33,29.33,6900.0,24.3521,24.3769,24.3106,24.3106,6900.0
2010-09-16 11:00:00,29.34,29.35,29.3,29.33,3200.0,24.3189,24.3272,24.2858,24.3106,3200.0
2010-09-16 11:05:00,29.33,29.36,29.31,29.31,9500.0,24.3106,24.3355,24.294,24.294,9500.0
2010-09-16 11:10:00,29.33,29.35,29.31,29.33,3600.0,24.3106,24.3272,24.294,24.3106,3600.0
2010-09-16 11:15:00,29.35,29.36,29.33,29.34,6000.0,24.3272,24.3355,24.3106,24.3189,6000.0
2010-09-16 11:20:00,29.35,29.41,29.35,29.39,13700.0,24.3272,24.3769,24.3272,24.3604,13700.0
2010-09-16 11:25:00,29.37,29.4,29.31,29.35,26100.0,24.3438,24.3686,24.294,24.3272,26100.0
2010-09-16 11:30:00,29.34,29.35,29.3,29.31,9000.0,24.3189,24.3272,24.2858,24.294,9000.0
2010-09-16 11:35:00,29.31,29.33,29.27,29.31,8800.0,24.294,24.3106,24.2609,24.294,8800.0
2010-09-16 11:40:00,29.3,29.34,29.29,29.29,6800.0,24.2858,24.3189,24.2775,24.2775,6800.0
2010-09-16 11:45:00,29.3,29.34,29.25,29.26,8800.0,24.2858,24.3189,24.2443,24.2526,8800.0
2010-09-16 11:50:00,29.27,29.33,29.27,29.33,2400.0,24.2609,24.3106,24.2609,24.3106,2400.0
2010-09-16 11:55:00,29.33,29.37,29.33,29.33,3900.0,24.3106,24.3438,24.3106,24.3106,3900.0
2010-09-16 12:00:00,29.32,29.33,29.28,29.3,3000.0,24.3023,24.3106,24.2692,24.2858,3000.0
2010-09-16 12:05:00,29.3,29.31,29.28,29.28,2700.0,24.2858,24.294,24.2692,24.2692,2700.0
2010-09-16 12:10:00,29.28,29.31,29.27,29.31,5000.0,24.2692,24.294,24.2609,24.294,5000.0
2010-09-16 12:15:00,29.31,29.37,29.31,29.37,3200.0,24.294,24.3438,24.294,24.3438,3200.0
2010-09-16 12:20:00,29.39,29.4,29.35,29.36,3600.0,24.3604,24.3686,24.3272,24.3355,3600.0
2010-09-16 12:25:00,29.36,29.43,29.36,29.42,3100.0,24.3355,24.3935,24.3355,24.3852,3100.0
2010-09-16 12:30:00,29.44,29.46,29.44,29.45,4800.0,24.4018,24.4184,24.4018,24.4101,4800.0
2010-09-16 12:35:00,29.45,29.46,29.45,29.46,500.0,24.4101,24.4184,24.4101,24.4184,500.0
2010-09-16 12:40:00,29.46,29.49,29.45,29.46,44400.0,24.4184,24.4432,24.4101,24.4184,44400.0
2010-09-16 12:45:00,29.45,29.46,29.43,29.44,2700.0,24.4101,24.4184,24.3935,24.4018,2700.0
2010-09-16 12:50:00,29.45,29.51,29.45,29.5,9300.0,24.4101,24.4598,24.4101,24.4515,9300.0
2010-09-16 12:55:00,29.51,29.55,29.5,29.51,7000.0,24.4598,24.493,24.4515,24.4598,7000.0
2010-09-16 13:00:00,29.52,29.56,29.47,29.47,11600.0,24.4681,24.5013,24.4267,24.4267,11600.0
2010-09-16 13:05:00,29.48,29.48,29.39,29.39,7700.0,24.435,24.435,24.3604,24.3604,7700.0
2010-09-16 13:10:00,29.37,29.37,29.31,29.36,5200.0,24.3438,24.3438,24.294,24.3355,5200.0
2010-09-16 13:15:00,29.35,29.36,29.29,29.32,12400.0,24.3272,24.3355,24.2775,24.3023,12400.0
2010-09-16 13:20:00,29.32,29.35,29.31,29.35,2500.0,24.3023,24.3272,24.294,24.3272,2500.0
2010-09-16 13:25:00,29.37,29.38,29.37,29.38,2800.0,24.3438,24.3521,24.3438,24.3521,2800.0
2010-09-16 13:30:00,29.37,29.37,29.3,29.32,5000.0,24.3438,24.3438,24.2858,24.3023,5000.0
2010-09-16 13:35:00,29.31,29.32,29.29,29.31,4100.0,24.294,24.3023,24.2775,24.294,4100.0
2010-09-16 13:40:00,29.31,29.38,29.29,29.38,10800.0,24.294,24.3521,24.2775,24.3521,10800.0
2010-09-16 13:45:00,29.38,29.38,29.34,29.34,5300.0,24.3521,24.3521,24.3189,24.3189,5300.0
2010-09-16 13:50:00,29.34,29.36,29.3,29.3,3900.0,24.3189,24.3355,24.2858,24.2858,3900.0
2010-09-16 13:55:00,29.29,29.34,29.28,29.34,7300.0,24.2775,24.3189,24.2692,24.3189,7300.0
2010-09-16 14:00:00,29.34,29.44,29.33,29.37,9100.0,24.3189,24.4018,24.3106,24.3438,9100.0
2010-09-16 14:05:00,29.38,29.42,29.33,29.4,10800.0,24.3521,24.3852,24.3106,24.3686,10800.0
2010-09-16 14:10:00,29.4,29.48,29.4,29.48,5400.0,24.3686,24.435,24.3686,24.435,5400.0
2010-09-16 14:15:00,29.47,29.5,29.45,29.45,7100.0,24.4267,24.4515,24.4101,24.4101,7100.0
2010-09-16 14:20:00,29.45,29.51,29.44,29.49,13500.0,24.4101,24.4598,24.4018,24.4432,13500.0
2010-09-16 14:25:00,29.5,29.57,29.5,29.56,17900.0,24.4515,24.5096,24.4515,24.5013,17900.0
2010-09-16 14:30:00,29.56,29.57,29.51,29.57,19200.0,24.5013,24.5096,24.4598,24.5096,19200.0
2010-09-16 14:35:00,29.58,29.59,29.53,29.53,18200.0,24.5178,24.5261,24.4764,24.4764,18200.0
2010-09-16 14:40:00,29.54,29.58,29.52,29.55,9400.0,24.4847,24.5178,24.4681,24.493,9400.0
2010-09-16 14:45:00,29.57,29.59,29.56,29.59,7100.0,24.5096,24.5261,24.5013,24.5261,7100.0
2010-09-16 14:50:00,29.58,29.61,29.58,29.6,13500.0,24.5178,24.5427,24.5178,24.5344,13500.0
2010-09-16 14:55:00,29.59,29.63,29.59,29.61,8800.0,24.5261,24.5593,24.5261,24.5427,8800.0
2010-09-16 15:00:00,29.6,29.61,29.53,29.57,12400.0,24.5344,24.5427,24.4764,24.5096,12400.0
2010-09-16 15:05:00,29.57,29.62,29.56,29.57,11600.0,24.5096,24.551,24.5013,24.5096,11600.0
2010-09-16 15:10:00,29.57,29.59,29.56,29.59,7000.0,24.5096,24.5261,24.5013,24.5261,7000.0
2010-09-16 15:15:00,29.59,29.61,29.54,29.55,31300.0,24.5261,24.5427,24.4847,24.493,31300.0
2010-09-16 15:20:00,29.54,29.55,29.5,29.53,24400.0,24.4847,24.493,24.4515,24.4764,24400.0
2010-09-16 15:25:00,29.53,29.58,29.53,29.57,23500.0,24.4764,24.5178,24.4764,24.5096,23500.0
2010-09-16 15:30:00,29.57,29.61,29.52,29.52,27700.0,24.5096,24.5427,24.4681,24.4681,27700.0
2010-09-16 15:35:00,29.52,29.54,29.49,29.52,21500.0,24.4681,24.4847,24.4432,24.4681,21500.0
2010-09-16 15:40:00,29.52,29.53,29.5,29.53,24500.0,24.4681,24.4764,24.4515,24.4764,24500.0
2010-09-16 15:45:00,29.53,29.6,29.5,29.6,45400.0,24.4764,24.5344,24.4515,24.5344,45400.0
2010-09-16 15:50:00,29.6,29.67,29.59,29.62,59200.0,24.5344,24.5924,24.5261,24.551,59200.0
2010-09-16 15:55:00,29.61,29.65,29.6,29.63,97200.0,24.5427,24.5759,24.5344,24.5593,97200.0
2010-09-17 09:30:00,29.88,29.98,29.85,29.87,59300.0,24.7665,24.8494,24.7416,24.7582,59300.0
2010-09-17 09:35:00,29.86,29.98,29.81,29.94,60300.0,24.7499,24.8494,24.7085,24.8162,60300.0
2010-09-17 09:40:00,29.93,29.97,29.91,29.95,37500.0,24.8079,24.8411,24.7914,24.8245,37500.0
2010-09-17 09:45:00,29.95,30.11,29.9,30.08,100000.0,24.8245,24.9571,24.7831,24.9323,100000.0
2010-09-17 09:50:00,30.06,30.09,29.97,30.03,44100.0,24.9157,24.9406,24.8411,24.8908,44100.0
2010-09-17 09:55:00,30.01,30.08,29.93,30.01,113500.0,24.8743,24.9323,24.8079,24.8743,113500.0
2010-09-17 10:00:00,30.01,30.01,29.81,29.83,94400.0,24.8743,24.8743,24.7085,24.7251,94400.0
2010-09-17 10:05:00,29.83,29.9,29.82,29.88,8200.0,24.7251,24.7831,24.7168,24.7665,8200.0
2010-09-17 10:10:00,29.85,29.96,29.8,29.96,35200.0,24.7416,24.8328,24.7002,24.8328,35200.0
2010-09-17 10:15:00,29.96,30.09,29.94,30.05,58900.0,24.8328,24.9406,24.8162,24.9074,58900.0
2010-09-17 10:20:00,30.04,30.1,30.04,30.05,35200.0,24.8991,24.9489,24.8991,24.9074,35200.0
2010-09-17 10:25:00,30.06,30.22,30.04,30.18,93500.0,24.9157,25.0483,24.8991,25.0152,93500.0
2010-09-17 10:30:00,30.18,30.19,30.06,30.1,19900.0,25.0152,25.0234,24.9157,24.9489,19900.0
2010-09-17 10:35:00,30.12,30.15,30.11,30.15,51200.0,24.9654,24.9903,24.9571,24.9903,51200.0
2010-09-17 10:40:00,30.13,30.18,30.12,30.18,21300.0,24.9737,25.0152,24.9654,25.0152,21300.0
2010-09-17 10:45:00,30.18,30.2,30.15,30.16,18700.0,25.0152,25.0317,24.9903,24.9986,18700.0
2010-09-17 10:50:00,30.16,30.28,30.14,30.22,43500.0,24.9986,25.098,24.982,25.0483,43500.0
2010-09-17 10:55:00,30.23,30.25,30.2,30.25,32000.0,25.0566,25.0732,25.0317,25.0732,32000.0
2010-09-17 11:00:00,30.25,30.35,30.24,30.34,26900.0,25.0732,25.1561,25.0649,25.1478,26900.0
2010-09-17 11:05:00,30.33,30.46,30.32,30.46,39900.0,25.1395,25.2472,25.1312,25.2472,39900.0
2010-09-17 11:10:00,30.46,30.47,30.36,30.36,40800.0,25.2472,25.2555,25.1644,25.1644,40800.0
2010-09-17 11:15:00,30.37,30.42,30.36,30.42,27300.0,25.1726,25.2141,25.1644,25.2141,27300.0
2010-09-17 11:20:00,30.41,30.41,30.36,30.38,34900.0,25.2058,25.2058,25.1644,25.1809,34900.0
2010-09-17 11:25:00,30.39,30.39,30.28,30.29,18900.0,25.1892,25.1892,25.098,25.1063,18900.0
2010-09-17 11:30:00,30.29,30.31,30.27,30.3,4100.0,25.1063,25.1229,25.0898,25.1146,4100.0
2010-09-17 11:35:00,30.29,30.29,30.13,30.26,18100.0,25.1063,25.1063,24.9737,25.0815,18100.0
2010-09-17 11:40:00,30.27,30.28,30.09,30.11,23500.0,25.0898,25.098,24.9406,24.9571,23500.0
2010-09-17 11:45:00,30.1,30.16,30.09,30.12,11900.0,24.9489,24.9986,24.9406,24.9654,11900.0
2010-09-17 11:50:00,30.12,30.14,30.1,30.1,4600.0,24.9654,24.982,24.9489,24.9489,4600.0
2010-09-17 11:55:00,30.12,30.12,30.09,30.09,3600.0,24.9654,24.9654,24.9406,24.9406,3600.0
2010-09-17 12:00:00,30.08,30.13,30.08,30.11,4900.0,24.9323,24.9737,24.9323,24.9571,4900.0
2010-09-17 12:05:00,30.1,30.11,30.07,30.07,11000.0,24.9489,24.9571,24.924,24.924,11000.0
2010-09-17 12:10:00,30.08,30.08,30.03,30.05,15300.0,24.9323,24.9323,24.8908,24.9074,15300.0
2010-09-17 12:15:00,30.04,30.06,30.04,30.05,2200.0,24.8991,24.9157,24.8991,24.9074,2200.0
2010-09-17 12:20:00,30.05,30.07,30.03,30.05,13300.0,24.9074,24.924,24.8908,24.9074,13300.0
2010-09-17 12:25:00,30.05,30.08,30.03,30.08,7700.0,24.9074,24.9323,24.8908,24.9323,7700.0
2010-09-17 12:30:00,30.08,30.12,30.03,30.06,29100.0,24.9323,24.9654,24.8908,24.9157,29100.0
2010-09-17 12:35:00,30.06,30.07,30.04,30.06,4800.0,24.9157,24.924,24.8991,24.9157,4800.0
2010-09-17 12:40:00,30.06,30.06,30.0,30.03,12400.0,24.9157,24.9157,24.866,24.8908,12400.0
2010-09-17 12:45:00,30.03,30.03,30.02,30.02,2300.0,24.8908,24.8908,24.8825,24.8825,2300.0
2010-09-17 12:50:00,30.02,30.02,29.96,29.98,7100.0,24.8825,24.8825,24.8328,24.8494,7100.0
2010-09-17 12:55:00,29.98,30.02,29.98,29.99,4300.0,24.8494,24.8825,24.8494,24.8577,4300.0
2010-09-17 13:00:00,29.99,30.1,29.99,30.09,10300.0,24.8577,24.9489,24.8577,24.9406,10300.0
2010-09-17 13:05:00,30.1,30.11,30.06,30.06,23000.0,24.9489,24.9571,24.9157,24.9157,23000.0
2010-09-17 13:10:00,30.06,30.08,30.05,30.07,15900.0,24.9157,24.9323,24.9074,24.924,15900.0
2010-09-17 13:15:00,30.07,30.1,30.03,30.06,15100.0,24.924,24.9489,24.8908,24.9157,15100.0
2010-09-17 13:20:00,30.06,30.1,30.06,30.1,5000.0,24.9157,24.9489,24.9157,24.9489,5000.0
2010-09-17 13:25:00,30.1,30.11,30.08,30.08,5800.0,24.9489,24.9571,24.9323,24.9323,5800.0
2010-09-17 13:30:00,30.08,30.13,30.08,30.11,24600.0,24.9323,24.9737,24.9323,24.9571,24600.0
2010-09-17 13:35:00,30.1,30.1,30.08,30.08,4800.0,24.9489,24.9489,24.9323,24.9323,4800.0
2010-09-17 13:40:00,30.08,30.11,30.08,30.09,13000.0,24.9323,24.9571,24.9323,24.9406,13000.0
2010-09-17 13:45:00,30.09,30.13,30.08,30.11,63400.0,24.9406,24.9737,24.9323,24.9571,63400.0
2010-09-17 13:50:00,30.12,30.13,30.1,30.1,11700.0,24.9654,24.9737,24.9489,24.9489,11700.0
2010-09-17 13:55:00,30.1,30.1,30.07,30.09,9100.0,24.9489,24.9489,24.924,24.9406,9100.0
2010-09-17 14:00:00,30.09,30.1,30.07,30.1,14400.0,24.9406,24.9489,24.924,24.9489,14400.0
2010-09-17 14:05:00,30.1,30.1,30.07,30.09,11200.0,24.9489,24.9489,24.924,24.9406,11200.0
2010-09-17 14:10:00,30.1,30.13,30.08,30.09,9300.0,24.9489,24.9737,24.9323,24.9406,9300.0
2010-09-17 14:15:00,30.11,30.12,30.1,30.12,5700.0,24.9571,24.9654,24.9489,24.9654,5700.0
2010-09-17 14:20:00,30.11,30.12,30.07,30.12,12300.0,24.9571,24.9654,24.924,24.9654,12300.0
2010-09-17 14:25:00,30.11,30.12,30.07,30.11,26200.0,24.9571,24.9654,24.924,24.9571,26200.0
2010-09-17 14:30:00,30.11,30.14,30.1,30.11,25000.0,24.9571,24.982,24.9489,24.9571,25000.0
2010-09-17 14:35:00,30.11,30.17,30.09,30.17,25000.0,24.9571,25.0069,24.9406,25.0069,25000.0
2010-09-17 14:40:00,30.18,30.18,30.13,30.14,19200.0,25.0152,25.0152,24.9737,24.982,19200.0
2010-09-17 14:45:00,30.14,30.14,30.09,30.1,13400.0,24.982,24.982,24.9406,24.9489,13400.0
2010-09-17 14:50:00,30.1,30.13,30.09,30.12,18600.0,24.9489,24.9737,24.9406,24.9654,18600.0
2010-09-17 14:55:00,30.11,30.11,30.06,30.08,21600.0,24.9571,24.9571,24.9157,24.9323,21600.0
2010-09-17 15:00:00,30.07,30.11,30.07,30.1,12100.0,24.924,24.9571,24.924,24.9489,12100.0
2010-09-17 15:05:00,30.11,30.12,30.06,30.08,18200.0,24.9571,24.9654,24.9157,24.9323,18200.0
2010-09-17 15:10:00,30.07,30.09,30.05,30.06,45000.0,24.924,24.9406,24.9074,24.9157,45000.0
2010-09-17 15:15:00,30.07,30.1,30.06,30.06,29600.0,24.924,24.9489,24.9157,24.9157,29600.0
2010-09-17 15:20:00,30.06,30.1,30.06,30.08,30400.0,24.9157,24.9489,24.9157,24.9323,30400.0
2010-09-17 15:25:00,30.08,30.09,29.94,29.94,32500.0,24.9323,24.9406,24.8162,24.8162,32500.0
2010-09-17 15:30:00,29.94,30.07,29.94,30.04,36500.0,24.8162,24.924,24.8162,24.8991,36500.0
2010-09-17 15:35:00,30.05,30.06,30.0,30.01,76900.0,24.9074,24.9157,24.866,24.8743,76900.0
2010-09-17 15:40:00,30.02,30.06,30.02,30.06,80400.0,24.8825,24.9157,24.8825,24.9157,80400.0
2010-09-17 15:45:00,30.07,30.08,30.02,30.04,96900.0,24.924,24.9323,24.8825,24.8991,96900.0
2010-09-17 15:50:00,30.05,30.12,30.04,30.1,118200.0,24.9074,24.9654,24.8991,24.9489,118200.0
2010-09-17 15:55:00,30.1,30.17,30.08,30.13,296400.0,24.9489,25.0069,24.9323,24.9737,296400.0
2010-09-20 09:30:00,30.49,30.58,30.48,30.56,36200.0,25.2721,25.3467,25.2638,25.3301,36200.0
2010-09-20 09:35:00,30.56,30.6,30.52,30.58,29000.0,25.3301,25.3633,25.297,25.3467,29000.0
2010-09-20 09:40:00,30.58,30.64,30.54,30.56,60000.0,25.3467,25.3964,25.3136,25.3301,60000.0
2010-09-20 09:45:00,30.57,30.66,30.54,30.55,61900.0,25.3384,25.413,25.3136,25.3218,61900.0
2010-09-20 09:50:00,30.54,30.71,30.54,30.67,38900.0,25.3136,25.4545,25.3136,25.4213,38900.0
2010-09-20 09:55:00,30.7,30.85,30.69,30.8,49100.0,25.4462,25.5705,25.4379,25.5291,49100.0
2010-09-20 10:00:00,30.79,31.0,30.73,30.91,104600.0,25.5208,25.6948,25.471,25.6202,104600.0
2010-09-20 10:05:00,30.92,31.11,30.81,31.06,108800.0,25.6285,25.786,25.5373,25.7446,108800.0
2010-09-20 10:10:00,31.07,31.1,30.99,30.99,70100.0,25.7529,25.7777,25.6865,25.6865,70100.0
2010-09-20 10:15:00,30.99,31.09,30.99,31.08,59800.0,25.6865,25.7694,25.6865,25.7611,59800.0
2010-09-20 10:20:00,31.08,31.14,31.04,31.09,27400.0,25.7611,25.8109,25.728,25.7694,27400.0
2010-09-20 10:25:00,31.08,31.14,31.07,31.09,57600.0,25.7611,25.8109,25.7529,25.7694,57600.0
2010-09-20 10:30:00,31.09,31.22,31.09,31.21,64800.0,25.7694,25.8772,25.7694,25.8689,64800.0
2010-09-20 10:35:00,31.21,31.37,31.16,31.37,82500.0,25.8689,26.0015,25.8274,26.0015,82500.0
2010-09-20 10:40:00,31.37,31.42,31.28,31.29,49300.0,26.0015,26.043,25.9269,25.9352,49300.0
2010-09-20 10:45:00,31.27,31.41,31.21,31.37,76000.0,25.9186,26.0347,25.8689,26.0015,76000.0
2010-09-20 10:50:00,31.37,31.43,31.33,31.41,37800.0,26.0015,26.0512,25.9684,26.0347,37800.0
2010-09-20 10:55:00,31.4,31.48,31.39,31.48,34200.0,26.0264,26.0927,26.0181,26.0927,34200.0
2010-09-20 11:00:00,31.49,31.53,31.44,31.51,69300.0,26.101,26.1341,26.0595,26.1176,69300.0
2010-09-20 11:05:00,31.5,31.52,31.49,31.51,31500.0,26.1093,26.1258,26.101,26.1176,31500.0
2010-09-20 11:10:00,31.52,31.53,31.41,31.43,23500.0,26.1258,26.1341,26.0347,26.0512,23500.0
2010-09-20 11:15:00,31.44,31.44,31.37,31.39,28800.0,26.0595,26.0595,26.0015,26.0181,28800.0
2010-09-20 11:20:00,31.39,31.45,31.07,31.43,31100.0,26.0181,26.0678,25.7529,26.0512,31100.0
2010-09-20 11:25:00,31.44,31.44,31.37,31.37,15600.0,26.0595,26.0595,26.0015,26.0015,15600.0
2010-09-20 11:30:00,31.37,31.45,31.36,31.38,23000.0,26.0015,26.0678,25.9932,26.0098,23000.0
2010-09-20 11:35:00,31.36,31.44,31.36,31.42,19100.0,25.9932,26.0595,25.9932,26.043,19100.0
2010-09-20 11:40:00,31.4,31.44,31.38,31.44,37800.0,26.0264,26.0595,26.0098,26.0595,37800.0
2010-09-20 11:45:00,31.44,31.46,31.41,31.42,16400.0,26.0595,26.0761,26.0347,26.043,16400.0
2010-09-20 11:50:00,31.41,31.41,31.28,31.28,52700.0,26.0347,26.0347,25.9269,25.9269,52700.0
2010-09-20 11:55:00,31.28,31.28,31.21,31.24,96700.0,25.9269,25.9269,25.8689,25.8938,96700.0
2010-09-20 12:00:00,31.23,31.25,31.11,31.12,34700.0,25.8855,25.902,25.786,25.7943,34700.0
2010-09-20 12:05:00,31.13,31.15,31.1,31.11,24700.0,25.8026,25.8192,25.7777,25.786,24700.0
2010-09-20 12:10:00,31.1,31.12,31.07,31.1,22100.0,25.7777,25.7943,25.7529,25.7777,22100.0
2010-09-20 12:15:00,31.1,31.12,31.09,31.11,19900.0,25.7777,25.7943,25.7694,25.786,19900.0
2010-09-20 12:20:00,31.12,31.12,31.08,31.08,18400.0,25.7943,25.7943,25.7611,25.7611,18400.0
2010-09-20 12:25:00,31.08,31.11,31.01,31.05,29500.0,25.7611,25.786,25.7031,25.7363,29500.0
2010-09-20 12:30:00,31.03,31.08,31.03,31.07,34100.0,25.7197,25.7611,25.7197,25.7529,34100.0
2010-09-20 12:35:00,31.07,31.07,30.95,30.95,29100.0,25.7529,25.7529,25.6534,25.6534,29100.0
2010-09-20 12:40:00,30.97,31.0,30.95,31.0,12300.0,25.67,25.6948,25.6534,25.6948,12300.0
2010-09-20 12:45:00,30.99,31.04,30.94,30.96,15400.0,25.6865,25.728,25.6451,25.6617,15400.0
2010-09-20 12:50:00,30.96,31.01,30.95,30.99,14400.0,25.6617,25.7031,25.6534,25.6865,14400.0
2010-09-20 12:55:00,30.99,31.0,30.94,30.99,21400.0,25.6865,25.6948,25.6451,25.6865,21400.0
2010-09-20 13:00:00,30.99,31.0,30.99,30.99,8400.0,25.6865,25.6948,25.6865,25.6865,8400.0
2010-09-20 13:05:00,30.99,30.99,30.95,30.96,12300.0,25.6865,25.6865,25.6534,25.6617,12300.0
2010-09-20 13:10:00,30.95,30.96,30.86,30.87,13700.0,25.6534,25.6617,25.5788,25.5871,13700.0
2010-09-20 13:15:00,30.86,30.88,30.84,30.87,17000.0,25.5788,25.5954,25.5622,25.5871,17000.0
2010-09-20 13:20:00,30.88,30.9,30.84,30.85,62100.0,25.5954,25.6119,25.5622,25.5705,62100.0
2010-09-20 13:25:00,30.85,30.94,30.85,30.94,29500.0,25.5705,25.6451,25.5705,25.6451,29500.0
2010-09-20 13:30:00,30.94,30.98,30.93,30.94,51000.0,25.6451,25.6783,25.6368,25.6451,51000.0
2010-09-20 13:35:00,30.95,31.04,30.93,31.04,51800.0,25.6534,25.728,25.6368,25.728,51800.0
2010-09-20 13:40:00,31.02,31.09,31.02,31.06,20200.0,25.7114,25.7694,25.7114,25.7446,20200.0
2010-09-20 13:45:00,31.07,31.08,30.99,30.99,17800.0,25.7529,25.7611,25.6865,25.6865,17800.0
2010-09-20 13:50:00,30.99,31.02,30.98,30.99,27200.0,25.6865,25.7114,25.6783,25.6865,27200.0
2010-09-20 13:55:00,31.01,31.09,31.0,31.06,22600.0,25.7031,25.7694,25.6948,25.7446,22600.0
2010-09-20 14:00:00,31.07,31.13,31.06,31.12,41300.0,25.7529,25.8026,25.7446,25.7943,41300.0
2010-09-20 14:05:00,31.12,31.14,31.11,31.14,10400.0,25.7943,25.8109,25.786,25.8109,10400.0
2010-09-20 14:10:00,31.14,31.16,31.03,31.03,69800.0,25.8109,25.8274,25.7197,25.7197,69800.0
2010-09-20 14:15:00,31.05,31.15,31.04,31.15,34800.0,25.7363,25.8192,25.728,25.8192,34800.0
2010-09-20 14:20:00,31.15,31.24,31.13,31.21,70900.0,25.8192,25.8938,25.8026,25.8689,70900.0
2010-09-20 14:25:00,31.22,31.24,31.18,31.18,36100.0,25.8772,25.8938,25.844,25.844,36100.0
2010-09-20 14:30:00,31.19,31.24,31.19,31.22,60100.0,25.8523,25.8938,25.8523,25.8772,60100.0
2010-09-20 14:35:00,31.22,31.25,31.21,31.23,13500.0,25.8772,25.902,25.8689,25.8855,13500.0
2010-09-20 14:40:00,31.22,31.29,31.22,31.26,12300.0,25.8772,25.9352,25.8772,25.9103,12300.0
2010-09-20 14:45:00,31.27,31.29,31.2,31.2,27400.0,25.9186,25.9352,25.8606,25.8606,27400.0
2010-09-20 14:50:00,31.2,31.28,31.2,31.28,21800.0,25.8606,25.9269,25.8606,25.9269,21800.0
2010-09-20 14:55:00,31.28,31.38,31.26,31.38,44100.0,25.9269,26.0098,25.9103,26.0098,44100.0
2010-09-20 15:00:00,31.38,31.41,31.33,31.4,54600.0,26.0098,26.0347,25.9684,26.0264,54600.0
2010-09-20 15:05:00,31.4,31.42,31.37,31.38,34200.0,26.0264,26.043,26.0015,26.0098,34200.0
2010-09-20 15:10:00,31.38,31.41,31.35,31.37,34500.0,26.0098,26.0347,25.9849,26.0015,34500.0
2010-09-20 15:15:00,31.36,31.39,31.31,31.34,23500.0,25.9932,26.0181,25.9518,25.9766,23500.0
2010-09-20 15:20:00,31.35,31.38,31.34,31.35,36600.0,25.9849,26.0098,25.9766,25.9849,36600.0
2010-09-20 15:25:00,31.34,31.38,31.27,31.3,119800.0,25.9766,26.0098,25.9186,25.9435,119800.0
2010-09-20 15:30:00,31.3,31.4,31.3,31.38,41800.0,25.9435,26.0264,25.9435,26.0098,41800.0
2010-09-20 15:35:00,31.39,31.44,31.38,31.42,49600.0,26.0181,26.0595,26.0098,26.043,49600.0
2010-09-20 15:40:00,31.41,31.43,31.37,31.4,60300.0,26.0347,26.0512,26.0015,26.0264,60300.0
2010-09-20 15:45:00,31.39,31.41,31.36,31.38,81000.0,26.0181,26.0347,25.9932,26.0098,81000.0
2010-09-20 15:50:00,31.39,31.4,31.33,31.37,141300.0,26.0181,26.0264,25.9684,26.0015,141300.0
2010-09-20 15:55:00,31.37,31.37,31.24,31.29,175300.0,26.0015,26.0015,25.8938,25.9352,175300.0
2010-09-21 09:30:00,32.51,32.73,32.04,32.23,404600.0,26.9464,27.1288,26.5569,26.7143,404600.0
2010-09-21 09:35:00,32.21,32.47,32.19,32.28,221200.0,26.6978,26.9133,26.6812,26.7558,221200.0
2010-09-21 09:40:00,32.25,32.42,32.12,32.28,248300.0,26.7309,26.8718,26.6232,26.7558,248300.0
2010-09-21 09:45:00,32.26,32.34,31.99,32.02,132700.0,26.7392,26.8055,26.5154,26.5403,132700.0
2010-09-21 09:50:00,32.05,32.05,31.87,31.94,200400.0,26.5651,26.5651,26.4159,26.474,200400.0
2010-09-21 09:55:00,31.97,32.02,31.85,31.92,143000.0,26.4988,26.5403,26.3994,26.4574,143000.0
2010-09-21 10:00:00,31.92,32.09,31.92,31.95,43700.0,26.4574,26.5983,26.4574,26.4823,43700.0
2010-09-21 10:05:00,31.95,32.08,31.92,31.96,135500.0,26.4823,26.59,26.4574,26.4905,135500.0
2010-09-21 10:10:00,31.94,32.07,31.86,32.04,78100.0,26.474,26.5817,26.4077,26.5569,78100.0
2010-09-21 10:15:00,32.03,32.27,32.0,32.21,71100.0,26.5486,26.7475,26.5237,26.6978,71100.0
2010-09-21 10:20:00,32.2,32.29,32.1,32.2,63500.0,26.6895,26.7641,26.6066,26.6895,63500.0
2010-09-21 10:25:00,32.2,32.32,32.19,32.31,96100.0,26.6895,26.7889,26.6812,26.7806,96100.0
2010-09-21 10:30:00,32.31,32.45,32.3,32.4,112700.0,26.7806,26.8967,26.7724,26.8552,112700.0
2010-09-21 10:35:00,32.4,32.42,32.22,32.26,70200.0,26.8552,26.8718,26.706,26.7392,70200.0
2010-09-21 10:40:00,32.28,32.33,32.23,32.27,102800.0,26.7558,26.7972,26.7143,26.7475,102800.0
2010-09-21 10:45:00,32.26,32.29,32.23,32.26,64000.0,26.7392,26.7641,26.7143,26.7392,64000.0
2010-09-21 10:50:00,32.27,32.39,32.27,32.36,116800.0,26.7475,26.847,26.7475,26.8221,116800.0
2010-09-21 10:55:00,32.36,32.39,32.32,32.32,145100.0,26.8221,26.847,26.7889,26.7889,145100.0
2010-09-21 11:00:00,32.32,32.4,32.3,32.4,55400.0,26.7889,26.8552,26.7724,26.8552,55400.0
2010-09-21 11:05:00,32.4,32.41,32.3,32.3,49200.0,26.8552,26.8635,26.7724,26.7724,49200.0
2010-09-21 11:10:00,32.31,32.38,32.29,32.29,64400.0,26.7806,26.8387,26.7641,26.7641,64400.0
2010-09-21 11:15:00,32.29,32.29,32.06,32.06,62700.0,26.7641,26.7641,26.5734,26.5734,62700.0
2010-09-21 11:20:00,32.06,32.07,32.0,32.01,41900.0,26.5734,26.5817,26.5237,26.532,41900.0
2010-09-21 11:25:00,32.0,32.02,31.81,31.83,94600.0,26.5237,26.5403,26.3662,26.3828,94600.0
2010-09-21 11:30:00,31.83,31.92,31.81,31.88,34800.0,26.3828,26.4574,26.3662,26.4242,34800.0
2010-09-21 11:35:00,31.87,31.88,31.72,31.81,87400.0,26.4159,26.4242,26.2916,26.3662,87400.0
2010-09-21 11:40:00,31.82,31.82,31.63,31.65,35900.0,26.3745,26.3745,26.217,26.2336,35900.0
2010-09-21 11:45:00,31.64,31.77,31.64,31.75,25500.0,26.2253,26.3331,26.2253,26.3165,25500.0
2010-09-21 11:50:00,31.75,31.83,31.68,31.68,21500.0,26.3165,26.3828,26.2585,26.2585,21500.0
2010-09-21 11:55:00,31.67,31.83,31.67,31.74,31100.0,26.2502,26.3828,26.2502,26.3082,31100.0
2010-09-21 12:00:00,31.74,31.74,31.64,31.7,59000.0,26.3082,26.3082,26.2253,26.275,59000.0
2010-09-21 12:05:00,31.7,31.7,31.53,31.54,40600.0,26.275,26.275,26.1341,26.1424,40600.0
2010-09-21 12:10:00,31.54,31.54,31.44,31.45,48000.0,26.1424,26.1424,26.0595,26.0678,48000.0
2010-09-21 12:15:00,31.46,31.46,31.38,31.39,47000.0,26.0761,26.0761,26.0098,26.0181,47000.0
2010-09-21 12:20:00,31.4,31.45,31.36,31.37,37200.0,26.0264,26.0678,25.9932,26.0015,37200.0
2010-09-21 12:25:00,31.37,31.38,31.33,31.36,36400.0,26.0015,26.0098,25.9684,25.9932,36400.0
2010-09-21 12:30:00,31.36,31.5,31.34,31.44,39700.0,25.9932,26.1093,25.9766,26.0595,39700.0
2010-09-21 12:35:00,31.44,31.51,31.41,31.47,20000.0,26.0595,26.1176,26.0347,26.0844,20000.0
2010-09-21 12:40:00,31.47,31.5,31.42,31.5,16800.0,26.0844,26.1093,26.043,26.1093,16800.0
2010-09-21 12:45:00,31.5,31.65,31.5,31.58,25500.0,26.1093,26.2336,26.1093,26.1756,25500.0
2010-09-21 12:50:00,31.58,31.62,31.53,31.62,13500.0,26.1756,26.2087,26.1341,26.2087,13500.0
2010-09-21 12:55:00,31.62,31.7,31.6,31.7,10800.0,26.2087,26.275,26.1921,26.275,10800.0
2010-09-21 13:00:00,31.7,31.7,31.65,31.67,8200.0,26.275,26.275,26.2336,26.2502,8200.0
2010-09-21 13:05:00,31.67,31.67,31.61,31.62,34700.0,26.2502,26.2502,26.2004,26.2087,34700.0
2010-09-21 13:10:00,31.63,31.64,31.57,31.57,5500.0,26.217,26.2253,26.1673,26.1673,5500.0
2010-09-21 13:15:00,31.58,31.59,31.56,31.57,3200.0,26.1756,26.1839,26.159,26.1673,3200.0
2010-09-21 13:20:00,31.57,31.62,31.57,31.59,14700.0,26.1673,26.2087,26.1673,26.1839,14700.0
2010-09-21 13:25:00,31.58,31.62,31.58,31.59,10000.0,26.1756,26.2087,26.1756,26.1839,10000.0
2010-09-21 13:30:00,31.59,31.59,31.54,31.55,7000.0,26.1839,26.1839,26.1424,26.1507,7000.0
2010-09-21 13:35:00,31.54,31.56,31.5,31.5,53200.0,26.1424,26.159,26.1093,26.1093,53200.0
2010-09-21 13:40:00,31.51,31.51,31.48,31.5,31900.0,26.1176,26.1176,26.0927,26.1093,31900.0
2010-09-21 13:45:00,31.5,31.58,31.5,31.58,55600.0,26.1093,26.1756,26.1093,26.1756,55600.0
2010-09-21 13:50:00,31.58,31.69,31.57,31.66,23400.0,26.1756,26.2667,26.1673,26.2419,23400.0
2010-09-21 13:55:00,31.66,31.72,31.66,31.69,8400.0,26.2419,26.2916,26.2419,26.2667,8400.0
2010-09-21 14:00:00,31.7,31.71,31.63,31.63,8300.0,26.275,26.2833,26.217,26.217,8300.0
2010-09-21 14:05:00,31.61,31.7,31.6,31.69,22300.0,26.2004,26.275,26.1921,26.2667,22300.0
2010-09-21 14:10:00,31.69,31.79,31.66,31.66,33000.0,26.2667,26.3496,26.2419,26.2419,33000.0
2010-09-21 14:15:00,31.65,31.97,31.53,31.9,61900.0,26.2336,26.4988,26.1341,26.4408,61900.0
2010-09-21 14:20:00,31.89,31.94,31.77,31.87,56000.0,26.4325,26.474,26.3331,26.4159,56000.0
2010-09-21 14:25:00,31.87,31.87,31.68,31.84,32700.0,26.4159,26.4159,26.2585,26.3911,32700.0
2010-09-21 14:30:00,31.83,32.02,31.76,32.02,57500.0,26.3828,26.5403,26.3248,26.5403,57500.0
2010-09-21 14:35:00,31.99,32.25,31.96,32.24,72500.0,26.5154,26.7309,26.4905,26.7226,72500.0
2010-09-21 14:40:00,32.24,32.28,32.11,32.11,65200.0,26.7226,26.7558,26.6149,26.6149,65200.0
2010-09-21 14:45:00,32.09,32.16,31.99,32.16,51800.0,26.5983,26.6563,26.5154,26.6563,51800.0
2010-09-21 14:50:00,32.15,32.15,31.91,32.01,28800.0,26.648,26.648,26.4491,26.532,28800.0
2010-09-21 14:55:00,32.01,32.03,31.89,32.01,27000.0,26.532,26.5486,26.4325,26.532,27000.0
2010-09-21 15:00:00,32.01,32.02,31.91,32.02,34500.0,26.532,26.5403,26.4491,26.5403,34500.0
2010-09-21 15:05:00,32.02,32.04,31.94,32.02,19900.0,26.5403,26.5569,26.474,26.5403,19900.0
2010-09-21 15:10:00,32.02,32.02,31.88,31.95,22900.0,26.5403,26.5403,26.4242,26.4823,22900.0
2010-09-21 15:15:00,31.95,32.0,31.9,31.97,24200.0,26.4823,26.5237,26.4408,26.4988,24200.0
2010-09-21 15:20:00,31.99,31.99,31.86,31.88,23500.0,26.5154,26.5154,26.4077,26.4242,23500.0
2010-09-21 15:25:00,31.88,31.92,31.73,31.84,80300.0,26.4242,26.4574,26.2999,26.3911,80300.0
2010-09-21 15:30:00,31.84,31.86,31.71,31.76,76700.0,26.3911,26.4077,26.2833,26.3248,76700.0
2010-09-21 15:35:00,31.76,31.81,31.63,31.8,104000.0,26.3248,26.3662,26.217,26.3579,104000.0
2010-09-21 15:40:00,31.8,31.92,31.74,31.92,50400.0,26.3579,26.4574,26.3082,26.4574,50400.0
2010-09-21 15:45:00,31.91,31.91,31.77,31.86,94800.0,26.4491,26.4491,26.3331,26.4077,94800.0
2010-09-21 15:50:00,31.86,31.97,31.84,31.91,89800.0,26.4077,26.4988,26.3911,26.4491,89800.0
2010-09-21 15:55:00,31.91,31.91,31.84,31.87,156700.0,26.4491,26.4491,26.3911,26.4159,156700.0
2010-09-22 09:30:00,32.01,32.01,31.86,32.0,35500.0,26.532,26.532,26.4077,26.5237,35500.0
2010-09-22 09:35:00,32.01,32.04,31.93,31.93,24300.0,26.532,26.5569,26.4657,26.4657,24300.0
2010-09-22 09:40:00,31.93,31.95,31.86,31.9,26800.0,26.4657,26.4823,26.4077,26.4408,26800.0
2010-09-22 09:45:00,31.89,31.99,31.89,31.96,20200.0,26.4325,26.5154,26.4325,26.4905,20200.0
2010-09-22 09:50:00,31.94,31.97,31.77,31.8,38200.0,26.474,26.4988,26.3331,26.3579,38200.0
2010-09-22 09:55:00,31.81,31.82,31.78,31.8,21700.0,26.3662,26.3745,26.3413,26.3579,21700.0
2010-09-22 10:00:00,31.83,31.83,31.56,31.57,66000.0,26.3828,26.3828,26.159,26.1673,66000.0
2010-09-22 10:05:00,31.56,31.75,31.5,31.74,55900.0,26.159,26.3165,26.1093,26.3082,55900.0
2010-09-22 10:10:00,31.74,31.79,31.68,31.75,29500.0,26.3082,26.3496,26.2585,26.3165,29500.0
2010-09-22 10:15:00,31.77,31.82,31.71,31.74,57200.0,26.3331,26.3745,26.2833,26.3082,57200.0
2010-09-22 10:20:00,31.73,31.77,31.55,31.58,19700.0,26.2999,26.3331,26.1507,26.1756,19700.0
2010-09-22 10:25:00,31.56,31.56,31.47,31.49,38600.0,26.159,26.159,26.0844,26.101,38600.0
2010-09-22 10:30:00,31.48,31.51,31.25,31.41,50400.0,26.0927,26.1176,25.902,26.0347,50400.0
2010-09-22 10:35:00,31.44,31.49,31.26,31.32,17800.0,26.0595,26.101,25.9103,25.9601,17800.0
2010-09-22 10:40:00,31.32,31.37,31.28,31.33,15300.0,25.9601,26.0015,25.9269,25.9684,15300.0
2010-09-22 10:45:00,31.32,31.51,31.32,31.49,23400.0,25.9601,26.1176,25.9601,26.101,23400.0
2010-09-22 10:50:00,31.5,31.53,31.48,31.48,29200.0,26.1093,26.1341,26.0927,26.0927,29200.0
2010-09-22 10:55:00,31.49,31.58,31.48,31.55,28600.0,26.101,26.1756,26.0927,26.1507,28600.0
2010-09-22 11:00:00,31.55,31.55,31.49,31.49,11400.0,26.1507,26.1507,26.101,26.101,11400.0
2010-09-22 11:05:00,31.5,31.51,31.4,31.42,12000.0,26.1093,26.1176,26.0264,26.043,12000.0
2010-09-22 11:10:00,31.41,31.46,31.26,31.29,26500.0,26.0347,26.0761,25.9103,25.9352,26500.0
2010-09-22 11:15:00,31.29,31.35,31.26,31.3,27000.0,25.9352,25.9849,25.9103,25.9435,27000.0
2010-09-22 11:20:00,31.3,31.31,31.05,31.09,48900.0,25.9435,25.9518,25.7363,25.7694,48900.0
2010-09-22 11:25:00,31.07,31.07,30.98,31.06,38000.0,25.7529,25.7529,25.6783,25.7446,38000.0
2010-09-22 11:30:00,31.05,31.07,31.0,31.01,21700.0,25.7363,25.7529,25.6948,25.7031,21700.0
2010-09-22 11:35:00,31.01,31.11,30.99,31.06,21400.0,25.7031,25.786,25.6865,25.7446,21400.0
2010-09-22 11:40:00,31.07,31.09,31.0,31.0,12700.0,25.7529,25.7694,25.6948,25.6948,12700.0
2010-09-22 11:45:00,31.01,31.06,31.01,31.03,5000.0,25.7031,25.7446,25.7031,25.7197,5000.0
2010-09-22 11:50:00,31.02,31.09,31.0,31.08,11000.0,25.7114,25.7694,25.6948,25.7611,11000.0
2010-09-22 11:55:00,31.09,31.14,31.04,31.06,9800.0,25.7694,25.8109,25.728,25.7446,9800.0
2010-09-22 12:00:00,31.06,31.07,31.01,31.02,12900.0,25.7446,25.7529,25.7031,25.7114,12900.0
2010-09-22 12:05:00,31.01,31.05,30.99,31.04,8700.0,25.7031,25.7363,25.6865,25.728,8700.0
2010-09-22 12:10:00,31.05,31.06,31.0,31.05,21300.0,25.7363,25.7446,25.6948,25.7363,21300.0
2010-09-22 12:15:00,31.04,31.05,31.0,31.03,4100.0,25.728,25.7363,25.6948,25.7197,4100.0
2010-09-22 12:20:00,31.02,31.04,30.99,31.0,11700.0,25.7114,25.728,25.6865,25.6948,11700.0
2010-09-22 12:25:00,31.0,31.01,30.97,30.98,4700.0,25.6948,25.7031,25.67,25.6783,4700.0
2010-09-22 12:30:00,30.99,31.01,30.94,30.97,9800.0,25.6865,25.7031,25.6451,25.67,9800.0
2010-09-22 12:35:00,30.97,30.97,30.88,30.9,8600.0,25.67,25.67,25.5954,25.6119,8600.0
2010-09-22 12:40:00,30.9,31.0,30.88,30.96,12700.0,25.6119,25.6948,25.5954,25.6617,12700.0
2010-09-22 12:45:00,30.95,30.96,30.9,30.9,2700.0,25.6534,25.6617,25.6119,25.6119,2700.0
2010-09-22 12:50:00,30.9,30.92,30.83,30.85,11300.0,25.6119,25.6285,25.5539,25.5705,11300.0
2010-09-22 12:55:00,30.87,30.93,30.83,30.83,15700.0,25.5871,25.6368,25.5539,25.5539,15700.0
2010-09-22 13:00:00,30.83,30.86,30.82,30.83,30500.0,25.5539,25.5788,25.5456,25.5539,30500.0
2010-09-22 13:05:00,30.85,30.87,30.77,30.82,34300.0,25.5705,25.5871,25.5042,25.5456,34300.0
2010-09-22 13:10:00,30.82,30.84,30.73,30.79,42500.0,25.5456,25.5622,25.471,25.5208,42500.0
2010-09-22 13:15:00,30.78,30.82,30.75,30.8,22500.0,25.5125,25.5456,25.4876,25.5291,22500.0
2010-09-22 13:20:00,30.77,30.82,30.77,30.79,8900.0,25.5042,25.5456,25.5042,25.5208,8900.0
2010-09-22 13:25:00,30.78,30.86,30.75,30.85,11400.0,25.5125,25.5788,25.4876,25.5705,11400.0
2010-09-22 13:30:00,30.84,30.92,30.83,30.89,16100.0,25.5622,25.6285,25.5539,25.6037,16100.0
2010-09-22 13:35:00,30.9,30.92,30.86,30.89,10600.0,25.6119,25.6285,25.5788,25.6037,10600.0
2010-09-22 13:40:00,30.92,31.0,30.91,30.95,21400.0,25.6285,25.6948,25.6202,25.6534,21400.0
2010-09-22 13:45:00,30.96,31.0,30.93,30.97,15800.0,25.6617,25.6948,25.6368,25.67,15800.0
2010-09-22 13:50:00,30.97,30.97,30.88,30.89,19400.0,25.67,25.67,25.5954,25.6037,19400.0
2010-09-22 13:55:00,30.89,30.93,30.85,30.86,38600.0,25.6037,25.6368,25.5705,25.5788,38600.0
2010-09-22 14:00:00,30.87,30.89,30.76,30.79,39000.0,25.5871,25.6037,25.4959,25.5208,39000.0
2010-09-22 14:05:00,30.78,30.88,30.77,30.88,21000.0,25.5125,25.5954,25.5042,25.5954,21000.0
2010-09-22 14:10:00,30.87,30.95,30.81,30.93,33900.0,25.5871,25.6534,25.5373,25.6368,33900.0
2010-09-22 14:15:00,30.92,30.96,30.89,30.93,36200.0,25.6285,25.6617,25.6037,25.6368,36200.0
2010-09-22 14:20:00,30.91,31.0,30.9,30.94,28800.0,25.6202,25.6948,25.6119,25.6451,28800.0
2010-09-22 14:25:00,30.93,30.96,30.87,30.88,48300.0,25.6368,25.6617,25.5871,25.5954,48300.0
2010-09-22 14:30:00,30.89,30.9,30.84,30.87,41400.0,25.6037,25.6119,25.5622,25.5871,41400.0
2010-09-22 14:35:00,30.87,30.94,30.83,30.86,34500.0,25.5871,25.6451,25.5539,25.5788,34500.0
2010-09-22 14:40:00,30.88,30.93,30.88,30.9,34400.0,25.5954,25.6368,25.5954,25.6119,34400.0
2010-09-22 14:45:00,30.89,30.91,30.84,30.85,30800.0,25.6037,25.6202,25.5622,25.5705,30800.0
2010-09-22 14:50:00,30.85,30.89,30.84,30.85,16700.0,25.5705,25.6037,25.5622,25.5705,16700.0
2010-09-22 14:55:00,30.85,30.93,30.83,30.88,32300.0,25.5705,25.6368,25.5539,25.5954,32300.0
2010-09-22 15:00:00,30.89,30.92,30.86,30.86,32500.0,25.6037,25.6285,25.5788,25.5788,32500.0
2010-09-22 15:05:00,30.87,30.88,30.8,30.85,30400.0,25.5871,25.5954,25.5291,25.5705,30400.0
2010-09-22 15:10:00,30.84,30.91,30.79,30.88,50300.0,25.5622,25.6202,25.5208,25.5954,50300.0
2010-09-22 15:15:00,30.88,30.9,30.81,30.83,47700.0,25.5954,25.6119,25.5373,25.5539,47700.0
2010-09-22 15:20:00,30.83,30.87,30.73,30.74,145100.0,25.5539,25.5871,25.471,25.4793,145100.0
2010-09-22 15:25:00,30.74,30.75,30.66,30.69,108400.0,25.4793,25.4876,25.413,25.4379,108400.0
2010-09-22 15:30:00,30.7,30.72,30.66,30.71,83800.0,25.4462,25.4627,25.413,25.4545,83800.0
2010-09-22 15:35:00,30.71,30.73,30.68,30.71,110600.0,25.4545,25.471,25.4296,25.4545,110600.0
2010-09-22 15:40:00,30.71,30.82,30.68,30.81,88800.0,25.4545,25.5456,25.4296,25.5373,88800.0
2010-09-22 15:45:00,30.81,30.81,30.7,30.72,97600.0,25.5373,25.5373,25.4462,25.4627,97600.0
2010-09-22 15:50:00,30.73,30.82,30.72,30.81,106800.0,25.471,25.5456,25.4627,25.5373,106800.0
2010-09-22 15:55:00,30.81,30.84,30.77,30.79,120800.0,25.5373,25.5622,25.5042,25.5208,120800.0
2010-09-23 09:30:00,30.3,30.3,30.13,30.13,93200.0,25.1146,25.1146,24.9737,24.9737,93200.0
2010-09-23 09:35:00,30.14,30.32,30.0,30.28,63300.0,24.982,25.1312,24.866,25.098,63300.0
2010-09-23 09:40:00,30.29,30.48,30.28,30.39,47400.0,25.1063,25.2638,25.098,25.1892,47400.0
2010-09-23 09:45:00,30.39,30.48,30.38,30.43,12000.0,25.1892,25.2638,25.1809,25.2224,12000.0
2010-09-23 09:50:00,30.43,30.43,30.25,30.28,19600.0,25.2224,25.2224,25.0732,25.098,19600.0
2010-09-23 09:55:00,30.28,30.3,30.07,30.1,27400.0,25.098,25.1146,24.924,24.9489,27400.0
2010-09-23 10:00:00,30.09,30.47,30.09,30.39,79000.0,24.9406,25.2555,24.9406,25.1892,79000.0
2010-09-23 10:05:00,30.39,30.58,30.39,30.57,34900.0,25.1892,25.3467,25.1892,25.3384,34900.0
2010-09-23 10:10:00,30.59,30.59,30.52,30.57,45000.0,25.355,25.355,25.297,25.3384,45000.0
2010-09-23 10:15:00,30.58,30.59,30.5,30.56,28100.0,25.3467,25.355,25.2804,25.3301,28100.0
2010-09-23 10:20:00,30.56,30.61,30.53,30.61,23600.0,25.3301,25.3716,25.3053,25.3716,23600.0
2010-09-23 10:25:00,30.62,30.64,30.58,30.58,35500.0,25.3799,25.3964,25.3467,25.3467,35500.0
2010-09-23 10:30:00,30.58,30.64,30.54,30.54,83100.0,25.3467,25.3964,25.3136,25.3136,83100.0
2010-09-23 10:35:00,30.55,30.55,30.45,30.47,50300.0,25.3218,25.3218,25.239,25.2555,50300.0
2010-09-23 10:40:00,30.45,30.47,30.42,30.42,28400.0,25.239,25.2555,25.2141,25.2141,28400.0
2010-09-23 10:45:00,30.42,30.46,30.36,30.37,63400.0,25.2141,25.2472,25.1644,25.1726,63400.0
2010-09-23 10:50:00,30.36,30.36,30.26,30.3,54700.0,25.1644,25.1644,25.0815,25.1146,54700.0
2010-09-23 10:55:00,30.3,30.39,30.27,30.35,32900.0,25.1146,25.1892,25.0898,25.1561,32900.0
2010-09-23 11:00:00,30.36,30.42,30.34,30.42,29600.0,25.1644,25.2141,25.1478,25.2141,29600.0
2010-09-23 11:05:00,30.43,30.51,30.42,30.5,19500.0,25.2224,25.2887,25.2141,25.2804,19500.0
2010-09-23 11:10:00,30.51,30.69,30.49,30.67,55400.0,25.2887,25.4379,25.2721,25.4213,55400.0
2010-09-23 11:15:00,30.68,30.7,30.63,30.67,32900.0,25.4296,25.4462,25.3881,25.4213,32900.0
2010-09-23 11:20:00,30.69,30.71,30.61,30.65,45900.0,25.4379,25.4545,25.3716,25.4047,45900.0
2010-09-23 11:25:00,30.65,30.69,30.61,30.68,13700.0,25.4047,25.4379,25.3716,25.4296,13700.0
2010-09-23 11:30:00,30.7,30.77,30.7,30.75,12700.0,25.4462,25.5042,25.4462,25.4876,12700.0
2010-09-23 11:35:00,30.77,30.85,30.74,30.83,24900.0,25.5042,25.5705,25.4793,25.5539,24900.0
2010-09-23 11:40:00,30.82,30.82,30.78,30.82,19000.0,25.5456,25.5456,25.5125,25.5456,19000.0
2010-09-23 11:45:00,30.82,30.85,30.79,30.8,18700.0,25.5456,25.5705,25.5208,25.5291,18700.0
2010-09-23 11:50:00,30.8,30.84,30.79,30.8,9900.0,25.5291,25.5622,25.5208,25.5291,9900.0
2010-09-23 11:55:00,30.79,30.87,30.78,30.82,20000.0,25.5208,25.5871,25.5125,25.5456,20000.0
2010-09-23 12:00:00,30.8,30.81,30.71,30.73,8500.0,25.5291,25.5373,25.4545,25.471,8500.0
2010-09-23 12:05:00,30.72,30.81,30.71,30.76,37900.0,25.4627,25.5373,25.4545,25.4959,37900.0
2010-09-23 12:10:00,30.77,30.86,30.77,30.82,32800.0,25.5042,25.5788,25.5042,25.5456,32800.0
2010-09-23 12:15:00,30.82,30.85,30.82,30.83,14800.0,25.5456,25.5705,25.5456,25.5539,14800.0
2010-09-23 12:20:00,30.83,30.88,30.82,30.85,16900.0,25.5539,25.5954,25.5456,25.5705,16900.0
2010-09-23 12:25:00,30.85,30.86,30.83,30.85,11000.0,25.5705,25.5788,25.5539,25.5705,11000.0
2010-09-23 12:30:00,30.86,30.86,30.82,30.85,12900.0,25.5788,25.5788,25.5456,25.5705,12900.0
2010-09-23 12:35:00,30.84,30.88,30.75,30.77,21500.0,25.5622,25.5954,25.4876,25.5042,21500.0
2010-09-23 12:40:00,30.77,30.84,30.74,30.74,20700.0,25.5042,25.5622,25.4793,25.4793,20700.0
2010-09-23 12:45:00,30.75,30.84,30.75,30.8,10200.0,25.4876,25.5622,25.4876,25.5291,10200.0
2010-09-23 12:50:00,30.81,30.88,30.76,30.83,19600.0,25.5373,25.5954,25.4959,25.5539,19600.0
2010-09-23 12:55:00,30.84,30.86,30.8,30.85,9300.0,25.5622,25.5788,25.5291,25.5705,9300.0
2010-09-23 13:00:00,30.84,30.87,30.84,30.87,4600.0,25.5622,25.5871,25.5622,25.5871,4600.0
2010-09-23 13:05:00,30.86,30.86,30.75,30.76,13500.0,25.5788,25.5788,25.4876,25.4959,13500.0
2010-09-23 13:10:00,30.75,30.78,30.73,30.74,13800.0,25.4876,25.5125,25.471,25.4793,13800.0
2010-09-23 13:15:00,30.74,30.76,30.72,30.74,11400.0,25.4793,25.4959,25.4627,25.4793,11400.0
2010-09-23 13:20:00,30.73,30.82,30.73,30.78,6300.0,25.471,25.5456,25.471,25.5125,6300.0
2010-09-23 13:25:00,30.78,30.81,30.76,30.8,3200.0,25.5125,25.5373,25.4959,25.5291,3200.0
2010-09-23 13:30:00,30.8,30.82,30.75,30.79,9600.0,25.5291,25.5456,25.4876,25.5208,9600.0
2010-09-23 13:35:00,30.8,30.81,30.78,30.79,2500.0,25.5291,25.5373,25.5125,25.5208,2500.0
2010-09-23 13:40:00,30.8,30.8,30.73,30.74,12600.0,25.5291,25.5291,25.471,25.4793,12600.0
2010-09-23 13:45:00,30.73,30.76,30.69,30.72,17500.0,25.471,25.4959,25.4379,25.4627,17500.0
2010-09-23 13:50:00,30.73,30.84,30.73,30.82,23800.0,25.471,25.5622,25.471,25.5456,23800.0
2010-09-23 13:55:00,30.81,30.83,30.74,30.76,6000.0,25.5373,25.5539,25.4793,25.4959,6000.0
2010-09-23 14:00:00,30.75,30.83,30.75,30.78,8800.0,25.4876,25.5539,25.4876,25.5125,8800.0
2010-09-23 14:05:00,30.78,30.8,30.69,30.75,22700.0,25.5125,25.5291,25.4379,25.4876,22700.0
2010-09-23 14:10:00,30.76,30.78,30.67,30.68,5100.0,25.4959,25.5125,25.4213,25.4296,5100.0
2010-09-23 14:15:00,30.69,30.75,30.69,30.74,6800.0,25.4379,25.4876,25.4379,25.4793,6800.0
2010-09-23 14:20:00,30.74,30.84,30.74,30.76,12600.0,25.4793,25.5622,25.4793,25.4959,12600.0
2010-09-23 14:25:00,30.75,30.75,30.68,30.7,7300.0,25.4876,25.4876,25.4296,25.4462,7300.0
2010-09-23 14:30:00,30.7,30.74,30.68,30.7,6000.0,25.4462,25.4793,25.4296,25.4462,6000.0
2010-09-23 14:35:00,30.7,30.74,30.67,30.67,12700.0,25.4462,25.4793,25.4213,25.4213,12700.0
2010-09-23 14:40:00,30.67,30.67,30.58,30.59,20100.0,25.4213,25.4213,25.3467,25.355,20100.0
2010-09-23 14:45:00,30.58,30.62,30.55,30.59,14500.0,25.3467,25.3799,25.3218,25.355,14500.0
2010-09-23 14:50:00,30.58,30.59,30.52,30.58,13500.0,25.3467,25.355,25.297,25.3467,13500.0
2010-09-23 14:55:00,30.58,30.58,30.47,30.52,31400.0,25.3467,25.3467,25.2555,25.297,31400.0
2010-09-23 15:00:00,30.52,30.55,30.5,30.52,17900.0,25.297,25.3218,25.2804,25.297,17900.0
2010-09-23 15:05:00,30.51,30.51,30.44,30.48,20900.0,25.2887,25.2887,25.2307,25.2638,20900.0
2010-09-23 15:10:00,30.46,30.47,30.41,30.42,29600.0,25.2472,25.2555,25.2058,25.2141,29600.0
2010-09-23 15:15:00,30.41,30.47,30.37,30.46,33100.0,25.2058,25.2555,25.1726,25.2472,33100.0
2010-09-23 15:20:00,30.47,30.49,30.41,30.43,20800.0,25.2555,25.2721,25.2058,25.2224,20800.0
2010-09-23 15:25:00,30.43,30.43,30.31,30.31,34600.0,25.2224,25.2224,25.1229,25.1229,34600.0
2010-09-23 15:30:00,30.31,30.41,30.29,30.35,54800.0,25.1229,25.2058,25.1063,25.1561,54800.0
2010-09-23 15:35:00,30.34,30.35,30.21,30.26,58900.0,25.1478,25.1561,25.04,25.0815,58900.0
2010-09-23 15:40:00,30.25,30.28,30.19,30.22,39800.0,25.0732,25.098,25.0234,25.0483,39800.0
2010-09-23 15:45:00,30.22,30.38,30.22,30.32,33500.0,25.0483,25.1809,25.0483,25.1312,33500.0
2010-09-23 15:50:00,30.33,30.38,30.28,30.36,37000.0,25.1395,25.1809,25.098,25.1644,37000.0
2010-09-23 15:55:00,30.36,30.42,30.36,30.4,102300.0,25.1644,25.2141,25.1644,25.1975,102300.0
2010-09-24 09:30:00,31.21,31.27,31.16,31.25,45400.0,25.8689,25.9186,25.8274,25.902,45400.0
2010-09-24 09:35:00,31.25,31.5,31.24,31.46,32200.0,25.902,26.1093,25.8938,26.0761,32200.0
2010-09-24 09:40:00,31.46,31.53,31.45,31.51,38600.0,26.0761,26.1341,26.0678,26.1176,38600.0
2010-09-24 09:45:00,31.52,31.61,31.52,31.56,31200.0,26.1258,26.2004,26.1258,26.159,31200.0
2010-09-24 09:50:00,31.55,31.64,31.54,31.6,43000.0,26.1507,26.2253,26.1424,26.1921,43000.0
2010-09-24 09:55:00,31.59,31.7,31.57,31.67,35000.0,26.1839,26.275,26.1673,26.2502,35000.0
2010-09-24 10:00:00,31.65,31.7,31.55,31.64,80200.0,26.2336,26.275,26.1507,26.2253,80200.0
2010-09-24 10:05:00,31.66,31.81,31.65,31.8,38300.0,26.2419,26.3662,26.2336,26.3579,38300.0
2010-09-24 10:10:00,31.8,31.86,31.74,31.75,39600.0,26.3579,26.4077,26.3082,26.3165,39600.0
2010-09-24 10:15:00,31.76,31.78,31.69,31.73,44300.0,26.3248,26.3413,26.2667,26.2999,44300.0
2010-09-24 10:20:00,31.73,31.81,31.7,31.81,42700.0,26.2999,26.3662,26.275,26.3662,42700.0
2010-09-24 10:25:00,31.8,31.9,31.8,31.85,31000.0,26.3579,26.4408,26.3579,26.3994,31000.0
2010-09-24 10:30:00,31.84,31.84,31.78,31.78,23300.0,26.3911,26.3911,26.3413,26.3413,23300.0
2010-09-24 10:35:00,31.8,31.86,31.78,31.83,30300.0,26.3579,26.4077,26.3413,26.3828,30300.0
2010-09-24 10:40:00,31.86,31.96,31.86,31.88,18800.0,26.4077,26.4905,26.4077,26.4242,18800.0
2010-09-24 10:45:00,31.89,32.0,31.88,31.97,18800.0,26.4325,26.5237,26.4242,26.4988,18800.0
2010-09-24 10:50:00,31.98,32.0,31.9,31.9,43800.0,26.5071,26.5237,26.4408,26.4408,43800.0
2010-09-24 10:55:00,31.91,31.92,31.86,31.9,14600.0,26.4491,26.4574,26.4077,26.4408,14600.0
2010-09-24 11:00:00,31.88,31.95,31.87,31.95,20700.0,26.4242,26.4823,26.4159,26.4823,20700.0
2010-09-24 11:05:00,31.95,31.95,31.89,31.95,45900.0,26.4823,26.4823,26.4325,26.4823,45900.0
2010-09-24 11:10:00,31.94,31.98,31.88,31.96,40200.0,26.474,26.5071,26.4242,26.4905,40200.0
2010-09-24 11:15:00,31.96,32.0,31.96,31.99,14100.0,26.4905,26.5237,26.4905,26.5154,14100.0
2010-09-24 11:20:00,31.98,32.03,31.96,31.98,32400.0,26.5071,26.5486,26.4905,26.5071,32400.0
2010-09-24 11:25:00,31.96,32.04,31.96,32.04,30300.0,26.4905,26.5569,26.4905,26.5569,30300.0
2010-09-24 11:30:00,32.04,32.08,32.04,32.06,29500.0,26.5569,26.59,26.5569,26.5734,29500.0
2010-09-24 11:35:00,32.06,32.08,32.02,32.04,29800.0,26.5734,26.59,26.5403,26.5569,29800.0
2010-09-24 11:40:00,32.03,32.08,32.03,32.05,26000.0,26.5486,26.59,26.5486,26.5651,26000.0
2010-09-24 11:45:00,32.06,32.07,32.03,32.06,23900.0,26.5734,26.5817,26.5486,26.5734,23900.0
2010-09-24 11:50:00,32.08,32.08,32.03,32.03,30200.0,26.59,26.59,26.5486,26.5486,30200.0
2010-09-24 11:55:00,32.03,32.06,31.99,32.0,28000.0,26.5486,26.5734,26.5154,26.5237,28000.0
2010-09-24 12:00:00,31.99,32.0,31.94,31.95,12900.0,26.5154,26.5237,26.474,26.4823,12900.0
2010-09-24 12:05:00,31.94,31.99,31.9,31.9,14900.0,26.474,26.5154,26.4408,26.4408,14900.0
2010-09-24 12:10:00,31.91,31.92,31.79,31.79,38000.0,26.4491,26.4574,26.3496,26.3496,38000.0
2010-09-24 12:15:00,31.8,31.84,31.79,31.83,7100.0,26.3579,26.3911,26.3496,26.3828,7100.0
2010-09-24 12:20:00,31.82,31.82,31.72,31.72,23300.0,26.3745,26.3745,26.2916,26.2916,23300.0
2010-09-24 12:25:00,31.73,31.79,31.73,31.78,9000.0,26.2999,26.3496,26.2999,26.3413,9000.0
2010-09-24 12:30:00,31.78,31.79,31.75,31.79,10700.0,26.3413,26.3496,26.3165,26.3496,10700.0
2010-09-24 12:35:00,31.79,31.85,31.79,31.81,21400.0,26.3496,26.3994,26.3496,26.3662,21400.0
2010-09-24 12:40:00,31.81,31.86,31.76,31.84,21500.0,26.3662,26.4077,26.3248,26.3911,21500.0
2010-09-24 12:45:00,31.84,31.89,31.84,31.87,15300.0,26.3911,26.4325,26.3911,26.4159,15300.0
2010-09-24 12:50:00,31.89,31.89,31.81,31.83,10100.0,26.4325,26.4325,26.3662,26.3828,10100.0
2010-09-24 12:55:00,31.82,31.83,31.76,31.81,11500.0,26.3745,26.3828,26.3248,26.3662,11500.0
2010-09-24 13:00:00,31.81,31.81,31.74,31.74,14700.0,26.3662,26.3662,26.3082,26.3082,14700.0
2010-09-24 13:05:00,31.73,31.74,31.69,31.69,4700.0,26.2999,26.3082,26.2667,26.2667,4700.0
2010-09-24 13:10:00,31.69,31.73,31.68,31.72,7700.0,26.2667,26.2999,26.2585,26.2916,7700.0
2010-09-24 13:15:00,31.71,31.74,31.67,31.67,8500.0,26.2833,26.3082,26.2502,26.2502,8500.0
2010-09-24 13:20:00,31.68,31.75,31.66,31.74,13100.0,26.2585,26.3165,26.2419,26.3082,13100.0
2010-09-24 13:25:00,31.74,31.78,31.74,31.75,18700.0,26.3082,26.3413,26.3082,26.3165,18700.0
2010-09-24 13:30:00,31.74,31.82,31.73,31.77,20400.0,26.3082,26.3745,26.2999,26.3331,20400.0
2010-09-24 13:35:00,31.79,31.83,31.76,31.77,24800.0,26.3496,26.3828,26.3248,26.3331,24800.0
2010-09-24 13:40:00,31.77,31.77,31.64,31.67,43800.0,26.3331,26.3331,26.2253,26.2502,43800.0
2010-09-24 13:45:00,31.68,31.71,31.64,31.65,25200.0,26.2585,26.2833,26.2253,26.2336,25200.0
2010-09-24 13:50:00,31.65,31.72,31.64,31.71,10500.0,26.2336,26.2916,26.2253,26.2833,10500.0
2010-09-24 13:55:00,31.71,31.71,31.65,31.69,13400.0,26.2833,26.2833,26.2336,26.2667,13400.0
2010-09-24 14:00:00,31.7,31.7,31.66,31.69,21000.0,26.275,26.275,26.2419,26.2667,21000.0
2010-09-24 14:05:00,31.69,31.73,31.66,31.68,14400.0,26.2667,26.2999,26.2419,26.2585,14400.0
2010-09-24 14:10:00,31.67,31.73,31.64,31.67,22800.0,26.2502,26.2999,26.2253,26.2502,22800.0
2010-09-24 14:15:00,31.68,31.69,31.64,31.66,18700.0,26.2585,26.2667,26.2253,26.2419,18700.0
2010-09-24 14:20:00,31.65,31.67,31.6,31.61,21000.0,26.2336,26.2502,26.1921,26.2004,21000.0
2010-09-24 14:25:00,31.61,31.67,31.59,31.61,20700.0,26.2004,26.2502,26.1839,26.2004,20700.0
2010-09-24 14:30:00,31.61,31.7,31.58,31.69,61100.0,26.2004,26.275,26.1756,26.2667,61100.0
2010-09-24 14:35:00,31.7,31.8,31.7,31.78,32300.0,26.275,26.3579,26.275,26.3413,32300.0
2010-09-24 14:40:00,31.78,31.85,31.77,31.85,27000.0,26.3413,26.3994,26.3331,26.3994,27000.0
2010-09-24 14:45:00,31.84,31.91,31.82,31.84,72300.0,26.3911,26.4491,26.3745,26.3911,72300.0
2010-09-24 14:50:00,31.84,31.9,31.81,31.87,45000.0,26.3911,26.4408,26.3662,26.4159,45000.0
2010-09-24 14:55:00,31.88,31.94,31.87,31.91,64400.0,26.4242,26.474,26.4159,26.4491,64400.0
2010-09-24 15:00:00,31.9,31.93,31.88,31.93,62500.0,26.4408,26.4657,26.4242,26.4657,62500.0
2010-09-24 15:05:00,31.93,31.95,31.9,31.93,46100.0,26.4657,26.4823,26.4408,26.4657,46100.0
2010-09-24 15:10:00,31.92,31.95,31.92,31.94,50100.0,26.4574,26.4823,26.4574,26.474,50100.0
2010-09-24 15:15:00,31.94,31.98,31.92,31.94,36900.0,26.474,26.5071,26.4574,26.474,36900.0
2010-09-24 15:20:00,31.94,31.95,31.92,31.95,28100.0,26.474,26.4823,26.4574,26.4823,28100.0
2010-09-24 15:25:00,31.95,31.96,31.87,31.89,63100.0,26.4823,26.4905,26.4159,26.4325,63100.0
2010-09-24 15:30:00,31.89,31.94,31.86,31.92,62400.0,26.4325,26.474,26.4077,26.4574,62400.0
2010-09-24 15:35:00,31.92,31.98,31.89,31.97,85800.0,26.4574,26.5071,26.4325,26.4988,85800.0
2010-09-24 15:40:00,31.96,31.97,31.93,31.94,48500.0,26.4905,26.4988,26.4657,26.474,48500.0
2010-09-24 15:45:00,31.95,32.0,31.94,31.96,93900.0,26.4823,26.5237,26.474,26.4905,93900.0
2010-09-24 15:50:00,31.96,32.01,31.96,32.0,171800.0,26.4905,26.532,26.4905,26.5237,171800.0
2010-09-24 15:55:00,32.0,32.05,31.97,32.01,245300.0,26.5237,26.5651,26.4988,26.532,245300.0
2010-09-27 09:30:00,31.86,31.88,31.79,31.82,37400.0,26.4077,26.4242,26.3496,26.3745,37400.0
2010-09-27 09:35:00,31.83,32.01,31.82,31.85,26100.0,26.3828,26.532,26.3745,26.3994,26100.0
2010-09-27 09:40:00,31.85,31.87,31.75,31.76,16900.0,26.3994,26.4159,26.3165,26.3248,16900.0
2010-09-27 09:45:00,31.75,31.89,31.75,31.83,31300.0,26.3165,26.4325,26.3165,26.3828,31300.0
2010-09-27 09:50:00,31.84,31.9,31.81,31.86,35100.0,26.3911,26.4408,26.3662,26.4077,35100.0
2010-09-27 09:55:00,31.85,31.85,31.72,31.75,35400.0,26.3994,26.3994,26.2916,26.3165,35400.0
2010-09-27 10:00:00,31.75,31.76,31.67,31.71,15200.0,26.3165,26.3248,26.2502,26.2833,15200.0
2010-09-27 10:05:00,31.7,31.79,31.68,31.79,22200.0,26.275,26.3496,26.2585,26.3496,22200.0
2010-09-27 10:10:00,31.79,31.81,31.76,31.77,15000.0,26.3496,26.3662,26.3248,26.3331,15000.0
2010-09-27 10:15:00,31.76,31.83,31.74,31.8,22000.0,26.3248,26.3828,26.3082,26.3579,22000.0
2010-09-27 10:20:00,31.8,31.81,31.77,31.81,8900.0,26.3579,26.3662,26.3331,26.3662,8900.0
2010-09-27 10:25:00,31.81,31.84,31.77,31.82,10900.0,26.3662,26.3911,26.3331,26.3745,10900.0
2010-09-27 10:30:00,31.83,31.85,31.78,31.83,17500.0,26.3828,26.3994,26.3413,26.3828,17500.0
2010-09-27 10:35:00,31.85,31.88,31.77,31.85,10900.0,26.3994,26.4242,26.3331,26.3994,10900.0
2010-09-27 10:40:00,31.84,31.91,31.84,31.9,9700.0,26.3911,26.4491,26.3911,26.4408,9700.0
2010-09-27 10:45:00,31.91,31.91,31.8,31.8,15800.0,26.4491,26.4491,26.3579,26.3579,15800.0
2010-09-27 10:50:00,31.8,31.81,31.77,31.81,16600.0,26.3579,26.3662,26.3331,26.3662,16600.0
2010-09-27 10:55:00,31.82,31.88,31.82,31.84,14300.0,26.3745,26.4242,26.3745,26.3911,14300.0
2010-09-27 11:00:00,31.84,31.84,31.71,31.73,29300.0,26.3911,26.3911,26.2833,26.2999,29300.0
2010-09-27 11:05:00,31.74,31.75,31.66,31.71,16400.0,26.3082,26.3165,26.2419,26.2833,16400.0
2010-09-27 11:10:00,31.68,31.73,31.64,31.64,12800.0,26.2585,26.2999,26.2253,26.2253,12800.0
2010-09-27 11:15:00,31.62,31.67,31.58,31.66,18300.0,26.2087,26.2502,26.1756,26.2419,18300.0
2010-09-27 11:20:00,31.65,31.75,31.64,31.73,19400.0,26.2336,26.3165,26.2253,26.2999,19400.0
2010-09-27 11:25:00,31.75,31.77,31.71,31.74,24300.0,26.3165,26.3331,26.2833,26.3082,24300.0
2010-09-27 11:30:00,31.76,31.85,31.76,31.79,15400.0,26.3248,26.3994,26.3248,26.3496,15400.0
2010-09-27 11:35:00,31.77,31.79,31.69,31.71,14400.0,26.3331,26.3496,26.2667,26.2833,14400.0
2010-09-27 11:40:00,31.7,31.77,31.67,31.73,16000.0,26.275,26.3331,26.2502,26.2999,16000.0
2010-09-27 11:45:00,31.73,31.84,31.73,31.82,15400.0,26.2999,26.3911,26.2999,26.3745,15400.0
2010-09-27 11:50:00,31.81,31.81,31.77,31.81,4700.0,26.3662,26.3662,26.3331,26.3662,4700.0
2010-09-27 11:55:00,31.8,31.85,31.79,31.82,14200.0,26.3579,26.3994,26.3496,26.3745,14200.0
2010-09-27 12:00:00,31.81,31.87,31.81,31.85,8600.0,26.3662,26.4159,26.3662,26.3994,8600.0
2010-09-27 12:05:00,31.82,31.83,31.78,31.79,7900.0,26.3745,26.3828,26.3413,26.3496,7900.0
2010-09-27 12:10:00,31.79,31.83,31.73,31.81,22800.0,26.3496,26.3828,26.2999,26.3662,22800.0
2010-09-27 12:15:00,31.81,31.9,31.78,31.87,12500.0,26.3662,26.4408,26.3413,26.4159,12500.0
2010-09-27 12:20:00,31.86,31.89,31.82,31.88,17100.0,26.4077,26.4325,26.3745,26.4242,17100.0
2010-09-27 12:25:00,31.87,31.91,31.85,31.91,11300.0,26.4159,26.4491,26.3994,26.4491,11300.0
2010-09-27 12:30:00,31.9,31.91,31.77,31.78,17100.0,26.4408,26.4491,26.3331,26.3413,17100.0
2010-09-27 12:35:00,31.79,31.85,31.79,31.8,8800.0,26.3496,26.3994,26.3496,26.3579,8800.0
2010-09-27 12:40:00,31.8,31.86,31.79,31.81,14000.0,26.3579,26.4077,26.3496,26.3662,14000.0
2010-09-27 12:45:00,31.8,31.86,31.79,31.82,8000.0,26.3579,26.4077,26.3496,26.3745,8000.0
2010-09-27 12:50:00,31.82,31.82,31.75,31.76,8100.0,26.3745,26.3745,26.3165,26.3248,8100.0
2010-09-27 12:55:00,31.8,31.82,31.78,31.78,9800.0,26.3579,26.3745,26.3413,26.3413,9800.0
2010-09-27 13:00:00,31.79,31.81,31.71,31.78,18400.0,26.3496,26.3662,26.2833,26.3413,18400.0
2010-09-27 13:05:00,31.78,31.78,31.63,31.66,129000.0,26.3413,26.3413,26.217,26.2419,129000.0
2010-09-27 13:10:00,31.66,31.7,31.63,31.64,53900.0,26.2419,26.275,26.217,26.2253,53900.0
2010-09-27 13:15:00,31.64,31.66,31.6,31.62,32600.0,26.2253,26.2419,26.1921,26.2087,32600.0
2010-09-27 13:20:00,31.62,31.64,31.57,31.59,16300.0,26.2087,26.2253,26.1673,26.1839,16300.0
2010-09-27 13:25:00,31.59,31.6,31.54,31.54,18300.0,26.1839,26.1921,26.1424,26.1424,18300.0
2010-09-27 13:30:00,31.55,31.69,31.55,31.69,20800.0,26.1507,26.2667,26.1507,26.2667,20800.0
2010-09-27 13:35:00,31.69,31.69,31.65,31.68,13600.0,26.2667,26.2667,26.2336,26.2585,13600.0
2010-09-27 13:40:00,31.69,31.75,31.68,31.7,31100.0,26.2667,26.3165,26.2585,26.275,31100.0
2010-09-27 13:45:00,31.71,31.75,31.68,31.71,41500.0,26.2833,26.3165,26.2585,26.2833,41500.0
2010-09-27 13:50:00,31.71,31.74,31.7,31.74,18600.0,26.2833,26.3082,26.275,26.3082,18600.0
2010-09-27 13:55:00,31.75,31.78,31.71,31.73,31000.0,26.3165,26.3413,26.2833,26.2999,31000.0
2010-09-27 14:00:00,31.73,31.78,31.71,31.78,18400.0,26.2999,26.3413,26.2833,26.3413,18400.0
2010-09-27 14:05:00,31.77,31.77,31.71,31.71,12100.0,26.3331,26.3331,26.2833,26.2833,12100.0
2010-09-27 14:10:00,31.71,31.75,31.68,31.68,14500.0,26.2833,26.3165,26.2585,26.2585,14500.0
2010-09-27 14:15:00,31.69,31.74,31.68,31.72,14800.0,26.2667,26.3082,26.2585,26.2916,14800.0
2010-09-27 14:20:00,31.73,31.77,31.7,31.75,43200.0,26.2999,26.3331,26.275,26.3165,43200.0
2010-09-27 14:25:00,31.76,31.86,31.75,31.84,32500.0,26.3248,26.4077,26.3165,26.3911,32500.0
2010-09-27 14:30:00,31.86,31.88,31.76,31.76,22200.0,26.4077,26.4242,26.3248,26.3248,22200.0
2010-09-27 14:35:00,31.76,31.78,31.73,31.73,32900.0,26.3248,26.3413,26.2999,26.2999,32900.0
2010-09-27 14:40:00,31.74,31.8,31.7,31.77,29500.0,26.3082,26.3579,26.275,26.3331,29500.0
2010-09-27 14:45:00,31.78,31.82,31.75,31.81,36000.0,26.3413,26.3745,26.3165,26.3662,36000.0
2010-09-27 14:50:00,31.82,31.82,31.75,31.76,44100.0,26.3745,26.3745,26.3165,26.3248,44100.0
2010-09-27 14:55:00,31.76,31.77,31.68,31.71,38700.0,26.3248,26.3331,26.2585,26.2833,38700.0
2010-09-27 15:00:00,31.71,31.75,31.65,31.69,30300.0,26.2833,26.3165,26.2336,26.2667,30300.0
2010-09-27 15:05:00,31.69,31.73,31.68,31.7,20900.0,26.2667,26.2999,26.2585,26.275,20900.0
2010-09-27 15:10:00,31.69,31.71,31.69,31.7,26700.0,26.2667,26.2833,26.2667,26.275,26700.0
2010-09-27 15:15:00,31.7,31.71,31.61,31.67,24500.0,26.275,26.2833,26.2004,26.2502,24500.0
2010-09-27 15:20:00,31.67,31.69,31.63,31.66,23600.0,26.2502,26.2667,26.217,26.2419,23600.0
2010-09-27 15:25:00,31.66,31.75,31.65,31.75,43700.0,26.2419,26.3165,26.2336,26.3165,43700.0
2010-09-27 15:30:00,31.75,31.76,31.66,31.67,61200.0,26.3165,26.3248,26.2419,26.2502,61200.0
2010-09-27 15:35:00,31.66,31.72,31.63,31.64,31100.0,26.2419,26.2916,26.217,26.2253,31100.0
2010-09-27 15:40:00,31.64,31.64,31.57,31.57,21400.0,26.2253,26.2253,26.1673,26.1673,21400.0
2010-09-27 15:45:00,31.57,31.57,31.48,31.49,49100.0,26.1673,26.1673,26.0927,26.101,49100.0
2010-09-27 15:50:00,31.5,31.52,31.42,31.46,58400.0,26.1093,26.1258,26.043,26.0761,58400.0
2010-09-27 15:55:00,31.45,31.56,31.44,31.55,54500.0,26.0678,26.159,26.0595,26.1507,54500.0
2010-09-28 09:30:00,31.6,31.6,31.2,31.2,42600.0,26.1921,26.1921,25.8606,25.8606,42600.0
2010-09-28 09:35:00,31.2,31.23,31.01,31.01,33800.0,25.8606,25.8855,25.7031,25.7031,33800.0
2010-09-28 09:40:00,31.02,31.04,30.85,30.94,47500.0,25.7114,25.728,25.5705,25.6451,47500.0
2010-09-28 09:45:00,30.93,31.05,30.82,31.05,27200.0,25.6368,25.7363,25.5456,25.7363,27200.0
2010-09-28 09:50:00,31.05,31.19,31.03,31.13,41300.0,25.7363,25.8523,25.7197,25.8026,41300.0
2010-09-28 09:55:00,31.12,31.16,31.07,31.13,43800.0,25.7943,25.8274,25.7529,25.8026,43800.0
2010-09-28 10:00:00,31.1,31.13,30.79,30.97,129400.0,25.7777,25.8026,25.5208,25.67,129400.0
2010-09-28 10:05:00,30.97,31.02,30.66,30.7,62800.0,25.67,25.7114,25.413,25.4462,62800.0
2010-09-28 10:10:00,30.71,30.77,30.64,30.76,24800.0,25.4545,25.5042,25.3964,25.4959,24800.0
2010-09-28 10:15:00,30.77,31.05,30.7,30.77,39500.0,25.5042,25.7363,25.4462,25.5042,39500.0
2010-09-28 10:20:00,30.77,30.84,30.71,30.84,53400.0,25.5042,25.5622,25.4545,25.5622,53400.0
2010-09-28 10:25:00,30.83,30.87,30.76,30.77,90100.0,25.5539,25.5871,25.4959,25.5042,90100.0
2010-09-28 10:30:00,30.77,30.81,30.75,30.76,88200.0,25.5042,25.5373,25.4876,25.4959,88200.0
2010-09-28 10:35:00,30.77,30.77,30.69,30.71,32800.0,25.5042,25.5042,25.4379,25.4545,32800.0
2010-09-28 10:40:00,30.7,30.82,30.65,30.75,33100.0,25.4462,25.5456,25.4047,25.4876,33100.0
2010-09-28 10:45:00,30.76,30.84,30.75,30.77,17100.0,25.4959,25.5622,25.4876,25.5042,17100.0
2010-09-28 10:50:00,30.78,30.85,30.78,30.8,10100.0,25.5125,25.5705,25.5125,25.5291,10100.0
2010-09-28 10:55:00,30.8,30.96,30.8,30.94,13000.0,25.5291,25.6617,25.5291,25.6451,13000.0
2010-09-28 11:00:00,30.93,30.97,30.89,30.9,53100.0,25.6368,25.67,25.6037,25.6119,53100.0
2010-09-28 11:05:00,30.9,30.96,30.85,30.85,26900.0,25.6119,25.6617,25.5705,25.5705,26900.0
2010-09-28 11:10:00,30.86,30.92,30.86,30.89,20600.0,25.5788,25.6285,25.5788,25.6037,20600.0
2010-09-28 11:15:00,30.89,31.08,30.89,31.07,15500.0,25.6037,25.7611,25.6037,25.7529,15500.0
2010-09-28 11:20:00,31.09,31.15,31.08,31.12,31000.0,25.7694,25.8192,25.7611,25.7943,31000.0
2010-09-28 11:25:00,31.14,31.26,31.12,31.14,18700.0,25.8109,25.9103,25.7943,25.8109,18700.0
2010-09-28 11:30:00,31.16,31.26,31.15,31.18,19800.0,25.8274,25.9103,25.8192,25.844,19800.0
2010-09-28 11:35:00,31.2,31.28,31.17,31.17,18800.0,25.8606,25.9269,25.8357,25.8357,18800.0
2010-09-28 11:40:00,31.18,31.29,31.18,31.19,14700.0,25.844,25.9352,25.844,25.8523,14700.0
2010-09-28 11:45:00,31.18,31.23,31.12,31.22,10800.0,25.844,25.8855,25.7943,25.8772,10800.0
2010-09-28 11:50:00,31.23,31.25,31.18,31.23,15800.0,25.8855,25.902,25.844,25.8855,15800.0
2010-09-28 11:55:00,31.25,31.31,31.18,31.3,11700.0,25.902,25.9518,25.844,25.9435,11700.0
2010-09-28 12:00:00,31.3,31.32,31.15,31.15,9200.0,25.9435,25.9601,25.8192,25.8192,9200.0
2010-09-28 12:05:00,31.15,31.22,31.14,31.17,16100.0,25.8192,25.8772,25.8109,25.8357,16100.0
2010-09-28 12:10:00,31.17,31.22,31.14,31.18,12900.0,25.8357,25.8772,25.8109,25.844,12900.0
2010-09-28 12:15:00,31.19,31.29,31.19,31.25,18200.0,25.8523,25.9352,25.8523,25.902,18200.0
2010-09-28 12:20:00,31.26,31.35,31.26,31.31,12300.0,25.9103,25.9849,25.9103,25.9518,12300.0
2010-09-28 12:25:00,31.35,31.37,31.26,31.3,13600.0,25.9849,26.0015,25.9103,25.9435,13600.0
2010-09-28 12:30:00,31.3,31.35,31.24,31.28,17800.0,25.9435,25.9849,25.8938,25.9269,17800.0
2010-09-28 12:35:00,31.27,31.31,31.26,31.3,10900.0,25.9186,25.9518,25.9103,25.9435,10900.0
2010-09-28 12:40:00,31.28,31.31,31.25,31.26,8300.0,25.9269,25.9518,25.902,25.9103,8300.0
2010-09-28 12:45:00,31.26,31.3,31.23,31.23,8500.0,25.9103,25.9435,25.8855,25.8855,8500.0
2010-09-28 12:50:00,31.24,31.3,31.24,31.3,5700.0,25.8938,25.9435,25.8938,25.9435,5700.0
2010-09-28 12:55:00,31.29,31.31,31.26,31.3,7900.0,25.9352,25.9518,25.9103,25.9435,7900.0
2010-09-28 13:00:00,31.29,31.32,31.23,31.23,11300.0,25.9352,25.9601,25.8855,25.8855,11300.0
2010-09-28 13:05:00,31.23,31.27,31.12,31.19,11300.0,25.8855,25.9186,25.7943,25.8523,11300.0
2010-09-28 13:10:00,31.19,31.22,31.14,31.19,24000.0,25.8523,25.8772,25.8109,25.8523,24000.0
2010-09-28 13:15:00,31.19,31.2,31.13,31.16,11100.0,25.8523,25.8606,25.8026,25.8274,11100.0
2010-09-28 13:20:00,31.14,31.2,31.14,31.2,7800.0,25.8109,25.8606,25.8109,25.8606,7800.0
2010-09-28 13:25:00,31.2,31.27,31.18,31.24,10300.0,25.8606,25.9186,25.844,25.8938,10300.0
2010-09-28 13:30:00,31.27,31.34,31.27,31.34,4100.0,25.9186,25.9766,25.9186,25.9766,4100.0
2010-09-28 13:35:00,31.34,31.39,31.34,31.39,8700.0,25.9766,26.0181,25.9766,26.0181,8700.0
2010-09-28 13:40:00,31.39,31.39,31.36,31.39,12400.0,26.0181,26.0181,25.9932,26.0181,12400.0
2010-09-28 13:45:00,31.39,31.45,31.36,31.43,15500.0,26.0181,26.0678,25.9932,26.0512,15500.0
2010-09-28 13:50:00,31.44,31.5,31.44,31.5,4200.0,26.0595,26.1093,26.0595,26.1093,4200.0
2010-09-28 13:55:00,31.5,31.64,31.5,31.64,32100.0,26.1093,26.2253,26.1093,26.2253,32100.0
2010-09-28 14:00:00,31.63,31.64,31.51,31.54,31000.0,26.217,26.2253,26.1176,26.1424,31000.0
2010-09-28 14:05:00,31.54,31.54,31.5,31.53,14800.0,26.1424,26.1424,26.1093,26.1341,14800.0
2010-09-28 14:10:00,31.53,31.54,31.5,31.5,8300.0,26.1341,26.1424,26.1093,26.1093,8300.0
2010-09-28 14:15:00,31.49,31.54,31.45,31.48,17400.0,26.101,26.1424,26.0678,26.0927,17400.0
2010-09-28 14:20:00,31.49,31.53,31.44,31.44,12900.0,26.101,26.1341,26.0595,26.0595,12900.0
2010-09-28 14:25:00,31.45,31.48,31.37,31.37,12100.0,26.0678,26.0927,26.0015,26.0015,12100.0
2010-09-28 14:30:00,31.36,31.44,31.32,31.41,14000.0,25.9932,26.0595,25.9601,26.0347,14000.0
2010-09-28 14:35:00,31.41,31.44,31.3,31.41,22200.0,26.0347,26.0595,25.9435,26.0347,22200.0
2010-09-28 14:40:00,31.4,31.42,31.27,31.32,12000.0,26.0264,26.043,25.9186,25.9601,12000.0
2010-09-28 14:45:00,31.3,31.3,31.14,31.2,18800.0,25.9435,25.9435,25.8109,25.8606,18800.0
2010-09-28 14:50:00,31.2,31.24,31.15,31.21,7700.0,25.8606,25.8938,25.8192,25.8689,7700.0
2010-09-28 14:55:00,31.24,31.31,31.2,31.31,16500.0,25.8938,25.9518,25.8606,25.9518,16500.0
2010-09-28 15:00:00,31.31,31.31,31.24,31.28,9700.0,25.9518,25.9518,25.8938,25.9269,9700.0
2010-09-28 15:05:00,31.29,31.33,31.24,31.33,15700.0,25.9352,25.9684,25.8938,25.9684,15700.0
2010-09-28 15:10:00,31.32,31.42,31.29,31.37,20600.0,25.9601,26.043,25.9352,26.0015,20600.0
2010-09-28 15:15:00,31.38,31.48,31.36,31.47,26000.0,26.0098,26.0927,25.9932,26.0844,26000.0
2010-09-28 15:20:00,31.46,31.47,31.39,31.39,6400.0,26.0761,26.0844,26.0181,26.0181,6400.0
2010-09-28 15:25:00,31.39,31.45,31.36,31.38,19900.0,26.0181,26.0678,25.9932,26.0098,19900.0
2010-09-28 15:30:00,31.38,31.51,31.37,31.5,31100.0,26.0098,26.1176,26.0015,26.1093,31100.0
2010-09-28 15:35:00,31.5,31.53,31.47,31.52,38100.0,26.1093,26.1341,26.0844,26.1258,38100.0
2010-09-28 15:40:00,31.52,31.56,31.44,31.48,46200.0,26.1258,26.159,26.0595,26.0927,46200.0
2010-09-28 15:45:00,31.48,31.58,31.48,31.54,121000.0,26.0927,26.1756,26.0927,26.1424,121000.0
2010-09-28 15:50:00,31.54,31.62,31.53,31.59,122300.0,26.1424,26.2087,26.1341,26.1839,122300.0
2010-09-28 15:55:00,31.6,31.62,31.55,31.55,120000.0,26.1921,26.2087,26.1507,26.1507,120000.0
2010-09-29 09:30:00,31.8,32.08,31.8,31.94,193400.0,26.3579,26.59,26.3579,26.474,193400.0
2010-09-29 09:35:00,31.94,32.01,31.91,31.99,141500.0,26.474,26.532,26.4491,26.5154,141500.0
2010-09-29 09:40:00,32.0,32.14,32.0,32.06,62100.0,26.5237,26.6397,26.5237,26.5734,62100.0
2010-09-29 09:45:00,32.06,32.12,31.83,31.83,36900.0,26.5734,26.6232,26.3828,26.3828,36900.0
2010-09-29 09:50:00,31.83,31.83,31.62,31.62,59700.0,26.3828,26.3828,26.2087,26.2087,59700.0
2010-09-29 09:55:00,31.62,31.75,31.6,31.7,57600.0,26.2087,26.3165,26.1921,26.275,57600.0
2010-09-29 10:00:00,31.7,31.89,31.69,31.83,21700.0,26.275,26.4325,26.2667,26.3828,21700.0
2010-09-29 10:05:00,31.82,31.89,31.76,31.78,44700.0,26.3745,26.4325,26.3248,26.3413,44700.0
2010-09-29 10:10:00,31.78,31.78,31.7,31.75,23500.0,26.3413,26.3413,26.275,26.3165,23500.0
2010-09-29 10:15:00,31.75,31.78,31.55,31.64,52900.0,26.3165,26.3413,26.1507,26.2253,52900.0
2010-09-29 10:20:00,31.63,31.8,31.62,31.73,41400.0,26.217,26.3579,26.2087,26.2999,41400.0
2010-09-29 10:25:00,31.73,31.73,31.61,31.67,51800.0,26.2999,26.2999,26.2004,26.2502,51800.0
2010-09-29 10:30:00,31.67,31.8,31.66,31.76,44400.0,26.2502,26.3579,26.2419,26.3248,44400.0
2010-09-29 10:35:00,31.77,31.87,31.76,31.84,39600.0,26.3331,26.4159,26.3248,26.3911,39600.0
2010-09-29 10:40:00,31.85,31.9,31.81,31.85,51500.0,26.3994,26.4408,26.3662,26.3994,51500.0
2010-09-29 10:45:00,31.84,31.9,31.79,31.86,42400.0,26.3911,26.4408,26.3496,26.4077,42400.0
2010-09-29 10:50:00,31.87,31.89,31.8,31.85,26300.0,26.4159,26.4325,26.3579,26.3994,26300.0
2010-09-29 10:55:00,31.86,31.88,31.76,31.87,29000.0,26.4077,26.4242,26.3248,26.4159,29000.0
2010-09-29 11:00:00,31.88,31.88,31.81,31.86,8800.0,26.4242,26.4242,26.3662,26.4077,8800.0
2010-09-29 11:05:00,31.87,31.93,31.86,31.89,23500.0,26.4159,26.4657,26.4077,26.4325,23500.0
2010-09-29 11:10:00,31.88,31.93,31.87,31.88,20400.0,26.4242,26.4657,26.4159,26.4242,20400.0
2010-09-29 11:15:00,31.89,31.89,31.83,31.89,31600.0,26.4325,26.4325,26.3828,26.4325,31600.0
2010-09-29 11:20:00,31.88,31.93,31.85,31.91,48800.0,26.4242,26.4657,26.3994,26.4491,48800.0
2010-09-29 11:25:00,31.92,31.95,31.92,31.94,9700.0,26.4574,26.4823,26.4574,26.474,9700.0
2010-09-29 11:30:00,31.94,31.97,31.93,31.95,22900.0,26.474,26.4988,26.4657,26.4823,22900.0
2010-09-29 11:35:00,31.97,32.05,31.95,32.0,49500.0,26.4988,26.5651,26.4823,26.5237,49500.0
2010-09-29 11:40:00,32.0,32.03,31.93,31.94,20300.0,26.5237,26.5486,26.4657,26.474,20300.0
2010-09-29 11:45:00,31.95,32.0,31.95,31.97,6500.0,26.4823,26.5237,26.4823,26.4988,6500.0
2010-09-29 11:50:00,31.97,32.05,31.96,32.04,29800.0,26.4988,26.5651,26.4905,26.5569,29800.0
2010-09-29 11:55:00,32.04,32.06,32.0,32.03,43800.0,26.5569,26.5734,26.5237,26.5486,43800.0
2010-09-29 12:00:00,32.03,32.09,31.98,32.07,23800.0,26.5486,26.5983,26.5071,26.5817,23800.0
2010-09-29 12:05:00,32.06,32.06,31.99,32.01,40400.0,26.5734,26.5734,26.5154,26.532,40400.0
2010-09-29 12:10:00,32.0,32.01,31.98,31.98,8100.0,26.5237,26.532,26.5071,26.5071,8100.0
2010-09-29 12:15:00,31.98,32.01,31.95,31.97,9000.0,26.5071,26.532,26.4823,26.4988,9000.0
2010-09-29 12:20:00,31.98,32.06,31.98,32.03,12700.0,26.5071,26.5734,26.5071,26.5486,12700.0
2010-09-29 12:25:00,32.03,32.04,31.99,32.0,9400.0,26.5486,26.5569,26.5154,26.5237,9400.0
2010-09-29 12:30:00,31.98,32.03,31.96,32.0,40000.0,26.5071,26.5486,26.4905,26.5237,40000.0
2010-09-29 12:35:00,31.99,32.07,31.98,32.06,19200.0,26.5154,26.5817,26.5071,26.5734,19200.0
2010-09-29 12:40:00,32.05,32.11,31.99,32.08,30600.0,26.5651,26.6149,26.5154,26.59,30600.0
2010-09-29 12:45:00,32.07,32.1,32.04,32.09,17700.0,26.5817,26.6066,26.5569,26.5983,17700.0
2010-09-29 12:50:00,32.09,32.13,32.09,32.11,16100.0,26.5983,26.6314,26.5983,26.6149,16100.0
2010-09-29 12:55:00,32.11,32.11,32.07,32.09,13800.0,26.6149,26.6149,26.5817,26.5983,13800.0
2010-09-29 13:00:00,32.08,32.09,32.02,32.05,15400.0,26.59,26.5983,26.5403,26.5651,15400.0
2010-09-29 13:05:00,32.06,32.07,31.89,31.89,26100.0,26.5734,26.5817,26.4325,26.4325,26100.0
2010-09-29 13:10:00,31.88,31.93,31.87,31.89,9200.0,26.4242,26.4657,26.4159,26.4325,9200.0
2010-09-29 13:15:00,31.9,31.92,31.88,31.88,5300.0,26.4408,26.4574,26.4242,26.4242,5300.0
2010-09-29 13:20:00,31.88,31.89,31.88,31.88,6200.0,26.4242,26.4325,26.4242,26.4242,6200.0
2010-09-29 13:25:00,31.88,31.91,31.88,31.88,17500.0,26.4242,26.4491,26.4242,26.4242,17500.0
2010-09-29 13:30:00,31.88,31.98,31.88,31.94,32800.0,26.4242,26.5071,26.4242,26.474,32800.0
2010-09-29 13:35:00,31.95,31.98,31.81,31.86,14500.0,26.4823,26.5071,26.3662,26.4077,14500.0
2010-09-29 13:40:00,31.85,31.86,31.81,31.83,15800.0,26.3994,26.4077,26.3662,26.3828,15800.0
2010-09-29 13:45:00,31.83,31.83,31.76,31.8,17000.0,26.3828,26.3828,26.3248,26.3579,17000.0
2010-09-29 13:50:00,31.79,31.85,31.78,31.8,11100.0,26.3496,26.3994,26.3413,26.3579,11100.0
2010-09-29 13:55:00,31.81,31.95,31.81,31.9,8900.0,26.3662,26.4823,26.3662,26.4408,8900.0
2010-09-29 14:00:00,31.91,31.96,31.89,31.91,17000.0,26.4491,26.4905,26.4325,26.4491,17000.0
2010-09-29 14:05:00,31.93,31.93,31.87,31.89,8300.0,26.4657,26.4657,26.4159,26.4325,8300.0
2010-09-29 14:10:00,31.89,31.95,31.88,31.91,13900.0,26.4325,26.4823,26.4242,26.4491,13900.0
2010-09-29 14:15:00,31.93,31.94,31.84,31.88,9500.0,26.4657,26.474,26.3911,26.4242,9500.0
2010-09-29 14:20:00,31.85,31.9,31.85,31.87,10700.0,26.3994,26.4408,26.3994,26.4159,10700.0
2010-09-29 14:25:00,31.86,31.89,31.78,31.81,19800.0,26.4077,26.4325,26.3413,26.3662,19800.0
2010-09-29 14:30:00,31.81,31.84,31.79,31.83,23600.0,26.3662,26.3911,26.3496,26.3828,23600.0
2010-09-29 14:35:00,31.83,31.89,31.82,31.89,12100.0,26.3828,26.4325,26.3745,26.4325,12100.0
2010-09-29 14:40:00,31.89,31.99,31.89,31.98,23000.0,26.4325,26.5154,26.4325,26.5071,23000.0
2010-09-29 14:45:00,31.97,32.0,31.9,31.92,15700.0,26.4988,26.5237,26.4408,26.4574,15700.0
2010-09-29 14:50:00,31.91,31.96,31.87,31.94,20900.0,26.4491,26.4905,26.4159,26.474,20900.0
2010-09-29 14:55:00,31.96,32.0,31.94,32.0,13000.0,26.4905,26.5237,26.474,26.5237,13000.0
2010-09-29 15:00:00,32.0,32.01,31.92,31.93,24000.0,26.5237,26.532,26.4574,26.4657,24000.0
2010-09-29 15:05:00,31.92,31.92,31.81,31.81,22700.0,26.4574,26.4574,26.3662,26.3662,22700.0
2010-09-29 15:10:00,31.81,31.81,31.74,31.75,48700.0,26.3662,26.3662,26.3082,26.3165,48700.0
2010-09-29 15:15:00,31.74,31.74,31.69,31.73,37000.0,26.3082,26.3082,26.2667,26.2999,37000.0
2010-09-29 15:20:00,31.73,31.81,31.73,31.81,28400.0,26.2999,26.3662,26.2999,26.3662,28400.0
2010-09-29 15:25:00,31.82,31.82,31.72,31.75,23500.0,26.3745,26.3745,26.2916,26.3165,23500.0
2010-09-29 15:30:00,31.75,31.77,31.66,31.66,45400.0,26.3165,26.3331,26.2419,26.2419,45400.0
2010-09-29 15:35:00,31.65,31.74,31.64,31.7,42300.0,26.2336,26.3082,26.2253,26.275,42300.0
2010-09-29 15:40:00,31.71,31.74,31.61,31.63,58800.0,26.2833,26.3082,26.2004,26.217,58800.0
2010-09-29 15:45:00,31.64,31.78,31.64,31.76,77200.0,26.2253,26.3413,26.2253,26.3248,77200.0
2010-09-29 15:50:00,31.77,31.79,31.7,31.7,48300.0,26.3331,26.3496,26.275,26.275,48300.0
2010-09-29 15:55:00,31.69,31.75,31.69,31.71,115800.0,26.2667,26.3165,26.2667,26.2833,115800.0
2010-09-30 09:30:00,32.15,32.23,32.08,32.23,40900.0,26.648,26.7143,26.59,26.7143,40900.0
2010-09-30 09:35:00,32.21,32.21,32.03,32.03,34600.0,26.6978,26.6978,26.5486,26.5486,34600.0
2010-09-30 09:40:00,32.03,32.28,31.89,32.26,87200.0,26.5486,26.7558,26.4325,26.7392,87200.0
2010-09-30 09:45:00,32.28,32.3,32.16,32.21,27800.0,26.7558,26.7724,26.6563,26.6978,27800.0
2010-09-30 09:50:00,32.22,32.24,32.07,32.09,34900.0,26.706,26.7226,26.5817,26.5983,34900.0
2010-09-30 09:55:00,32.09,32.11,31.99,32.03,14200.0,26.5983,26.6149,26.5154,26.5486,14200.0
2010-09-30 10:00:00,32.04,32.06,31.95,32.01,35300.0,26.5569,26.5734,26.4823,26.532,35300.0
2010-09-30 10:05:00,32.02,32.07,32.0,32.03,36900.0,26.5403,26.5817,26.5237,26.5486,36900.0
2010-09-30 10:10:00,32.03,32.03,31.79,31.88,47300.0,26.5486,26.5486,26.3496,26.4242,47300.0
2010-09-30 10:15:00,31.87,32.03,31.86,31.94,21100.0,26.4159,26.5486,26.4077,26.474,21100.0
2010-09-30 10:20:00,31.94,31.95,31.76,31.76,20200.0,26.474,26.4823,26.3248,26.3248,20200.0
2010-09-30 10:25:00,31.78,31.83,31.76,31.82,9600.0,26.3413,26.3828,26.3248,26.3745,9600.0
2010-09-30 10:30:00,31.8,31.97,31.8,31.92,13900.0,26.3579,26.4988,26.3579,26.4574,13900.0
2010-09-30 10:35:00,31.94,31.95,31.86,31.86,18900.0,26.474,26.4823,26.4077,26.4077,18900.0
2010-09-30 10:40:00,31.87,31.97,31.86,31.95,7500.0,26.4159,26.4988,26.4077,26.4823,7500.0
2010-09-30 10:45:00,31.93,31.96,31.79,31.85,16000.0,26.4657,26.4905,26.3496,26.3994,16000.0
2010-09-30 10:50:00,31.84,31.89,31.77,31.77,6600.0,26.3911,26.4325,26.3331,26.3331,6600.0
2010-09-30 10:55:00,31.76,31.76,31.6,31.62,18800.0,26.3248,26.3248,26.1921,26.2087,18800.0
2010-09-30 11:00:00,31.6,31.71,31.54,31.71,20800.0,26.1921,26.2833,26.1424,26.2833,20800.0
2010-09-30 11:05:00,31.67,31.68,31.48,31.5,13000.0,26.2502,26.2585,26.0927,26.1093,13000.0
2010-09-30 11:10:00,31.52,31.62,31.46,31.58,24200.0,26.1258,26.2087,26.0761,26.1756,24200.0
2010-09-30 11:15:00,31.55,31.55,31.41,31.47,18300.0,26.1507,26.1507,26.0347,26.0844,18300.0
2010-09-30 11:20:00,31.47,31.5,31.28,31.34,18100.0,26.0844,26.1093,25.9269,25.9766,18100.0
2010-09-30 11:25:00,31.32,31.43,31.21,31.37,23400.0,25.9601,26.0512,25.8689,26.0015,23400.0
2010-09-30 11:30:00,31.35,31.48,31.33,31.41,23100.0,25.9849,26.0927,25.9684,26.0347,23100.0
2010-09-30 11:35:00,31.4,31.42,31.27,31.37,22200.0,26.0264,26.043,25.9186,26.0015,22200.0
2010-09-30 11:40:00,31.38,31.5,31.36,31.47,23600.0,26.0098,26.1093,25.9932,26.0844,23600.0
2010-09-30 11:45:00,31.48,31.52,31.43,31.52,11800.0,26.0927,26.1258,26.0512,26.1258,11800.0
2010-09-30 11:50:00,31.51,31.51,31.37,31.38,11200.0,26.1176,26.1176,26.0015,26.0098,11200.0
2010-09-30 11:55:00,31.38,31.42,31.31,31.37,16300.0,26.0098,26.043,25.9518,26.0015,16300.0
2010-09-30 12:00:00,31.36,31.36,31.13,31.15,20200.0,25.9932,25.9932,25.8026,25.8192,20200.0
2010-09-30 12:05:00,31.15,31.19,31.1,31.12,10500.0,25.8192,25.8523,25.7777,25.7943,10500.0
2010-09-30 12:10:00,31.16,31.21,31.11,31.21,14100.0,25.8274,25.8689,25.786,25.8689,14100.0
2010-09-30 12:15:00,31.2,31.3,31.2,31.3,5400.0,25.8606,25.9435,25.8606,25.9435,5400.0
2010-09-30 12:20:00,31.31,31.33,31.24,31.27,22900.0,25.9518,25.9684,25.8938,25.9186,22900.0
2010-09-30 12:25:00,31.28,31.29,31.23,31.24,6000.0,25.9269,25.9352,25.8855,25.8938,6000.0
2010-09-30 12:30:00,31.23,31.41,31.22,31.41,14800.0,25.8855,26.0347,25.8772,26.0347,14800.0
2010-09-30 12:35:00,31.41,31.45,31.33,31.4,6500.0,26.0347,26.0678,25.9684,26.0264,6500.0
2010-09-30 12:40:00,31.41,31.43,31.37,31.4,9400.0,26.0347,26.0512,26.0015,26.0264,9400.0
2010-09-30 12:45:00,31.41,31.55,31.41,31.49,11200.0,26.0347,26.1507,26.0347,26.101,11200.0
2010-09-30 12:50:00,31.49,31.57,31.48,31.51,7600.0,26.101,26.1673,26.0927,26.1176,7600.0
2010-09-30 12:55:00,31.51,31.52,31.47,31.51,11200.0,26.1176,26.1258,26.0844,26.1176,11200.0
2010-09-30 13:00:00,31.52,31.56,31.45,31.47,29800.0,26.1258,26.159,26.0678,26.0844,29800.0
2010-09-30 13:05:00,31.45,31.58,31.45,31.55,7200.0,26.0678,26.1756,26.0678,26.1507,7200.0
2010-09-30 13:10:00,31.56,31.65,31.56,31.63,18600.0,26.159,26.2336,26.159,26.217,18600.0
2010-09-30 13:15:00,31.62,31.69,31.62,31.69,30500.0,26.2087,26.2667,26.2087,26.2667,30500.0
2010-09-30 13:20:00,31.69,31.72,31.64,31.66,48300.0,26.2667,26.2916,26.2253,26.2419,48300.0
2010-09-30 13:25:00,31.66,31.72,31.66,31.7,7000.0,26.2419,26.2916,26.2419,26.275,7000.0
2010-09-30 13:30:00,31.7,31.7,31.63,31.66,6500.0,26.275,26.275,26.217,26.2419,6500.0
2010-09-30 13:35:00,31.67,31.74,31.66,31.73,18400.0,26.2502,26.3082,26.2419,26.2999,18400.0
2010-09-30 13:40:00,31.71,31.73,31.58,31.59,11400.0,26.2833,26.2999,26.1756,26.1839,11400.0
2010-09-30 13:45:00,31.57,31.59,31.51,31.53,10200.0,26.1673,26.1839,26.1176,26.1341,10200.0
2010-09-30 13:50:00,31.54,31.63,31.52,31.6,13100.0,26.1424,26.217,26.1258,26.1921,13100.0
2010-09-30 13:55:00,31.62,31.67,31.61,31.67,15400.0,26.2087,26.2502,26.2004,26.2502,15400.0
2010-09-30 14:00:00,31.67,31.68,31.62,31.63,15100.0,26.2502,26.2585,26.2087,26.217,15100.0
2010-09-30 14:05:00,31.63,31.63,31.54,31.54,7500.0,26.217,26.217,26.1424,26.1424,7500.0
2010-09-30 14:10:00,31.55,31.55,31.44,31.49,20200.0,26.1507,26.1507,26.0595,26.101,20200.0
2010-09-30 14:15:00,31.47,31.47,31.39,31.4,13900.0,26.0844,26.0844,26.0181,26.0264,13900.0
2010-09-30 14:20:00,31.4,31.55,31.39,31.54,23200.0,26.0264,26.1507,26.0181,26.1424,23200.0
2010-09-30 14:25:00,31.53,31.58,31.5,31.57,17500.0,26.1341,26.1756,26.1093,26.1673,17500.0
2010-09-30 14:30:00,31.57,31.61,31.57,31.6,16400.0,26.1673,26.2004,26.1673,26.1921,16400.0
2010-09-30 14:35:00,31.61,31.7,31.61,31.7,28800.0,26.2004,26.275,26.2004,26.275,28800.0
2010-09-30 14:40:00,31.69,31.72,31.61,31.63,21800.0,26.2667,26.2916,26.2004,26.217,21800.0
2010-09-30 14:45:00,31.62,31.7,31.62,31.66,17100.0,26.2087,26.275,26.2087,26.2419,17100.0
2010-09-30 14:50:00,31.66,31.68,31.64,31.67,19600.0,26.2419,26.2585,26.2253,26.2502,19600.0
2010-09-30 14:55:00,31.66,31.72,31.66,31.67,16400.0,26.2419,26.2916,26.2419,26.2502,16400.0
2010-09-30 15:00:00,31.67,31.76,31.67,31.72,42300.0,26.2502,26.3248,26.2502,26.2916,42300.0
2010-09-30 15:05:00,31.73,31.74,31.66,31.68,25000.0,26.2999,26.3082,26.2419,26.2585,25000.0
2010-09-30 15:10:00,31.68,31.69,31.52,31.52,31100.0,26.2585,26.2667,26.1258,26.1258,31100.0
2010-09-30 15:15:00,31.51,31.63,31.47,31.56,26500.0,26.1176,26.217,26.0844,26.159,26500.0
2010-09-30 15:20:00,31.56,31.65,31.54,31.65,17400.0,26.159,26.2336,26.1424,26.2336,17400.0
2010-09-30 15:25:00,31.63,31.65,31.58,31.61,21000.0,26.217,26.2336,26.1756,26.2004,21000.0
2010-09-30 15:30:00,31.63,31.67,31.56,31.57,34900.0,26.217,26.2502,26.159,26.1673,34900.0
2010-09-30 15:35:00,31.58,31.64,31.55,31.6,43100.0,26.1756,26.2253,26.1507,26.1921,43100.0
2010-09-30 15:40:00,31.6,31.71,31.59,31.63,34800.0,26.1921,26.2833,26.1839,26.217,34800.0
2010-09-30 15:45:00,31.63,31.66,31.52,31.63,80500.0,26.217,26.2419,26.1258,26.217,80500.0
2010-09-30 15:50:00,31.62,31.67,31.58,31.63,61900.0,26.2087,26.2502,26.1756,26.217,61900.0
2010-09-30 15:55:00,31.63,31.63,31.54,31.55,80700.0,26.217,26.217,26.1424,26.1507,80700.0
2010-10-01 09:30:00,32.05,32.08,31.96,32.06,64800.0,26.5651,26.59,26.4905,26.5734,64800.0
2010-10-01 09:35:00,32.08,32.09,31.98,32.07,24800.0,26.59,26.5983,26.5071,26.5817,24800.0
2010-10-01 09:40:00,32.06,32.18,32.05,32.18,72800.0,26.5734,26.6729,26.5651,26.6729,72800.0
2010-10-01 09:45:00,32.19,32.19,31.99,32.0,35500.0,26.6812,26.6812,26.5154,26.5237,35500.0
2010-10-01 09:50:00,32.02,32.14,31.99,32.0,37200.0,26.5403,26.6397,26.5154,26.5237,37200.0
2010-10-01 09:55:00,32.02,32.12,31.91,32.09,34800.0,26.5403,26.6232,26.4491,26.5983,34800.0
2010-10-01 10:00:00,32.09,32.14,31.82,31.9,86300.0,26.5983,26.6397,26.3745,26.4408,86300.0
2010-10-01 10:05:00,31.88,32.0,31.86,31.98,18400.0,26.4242,26.5237,26.4077,26.5071,18400.0
2010-10-01 10:10:00,31.95,32.07,31.95,32.03,11800.0,26.4823,26.5817,26.4823,26.5486,11800.0
2010-10-01 10:15:00,32.03,32.16,32.02,32.06,23900.0,26.5486,26.6563,26.5403,26.5734,23900.0
2010-10-01 10:20:00,32.04,32.04,31.7,31.7,52000.0,26.5569,26.5569,26.275,26.275,52000.0
2010-10-01 10:25:00,31.7,31.8,31.63,31.76,37100.0,26.275,26.3579,26.217,26.3248,37100.0
2010-10-01 10:30:00,31.77,31.77,31.57,31.65,62900.0,26.3331,26.3331,26.1673,26.2336,62900.0
2010-10-01 10:35:00,31.63,31.63,31.36,31.58,57200.0,26.217,26.217,25.9932,26.1756,57200.0
2010-10-01 10:40:00,31.57,31.99,31.53,31.64,42200.0,26.1673,26.5154,26.1341,26.2253,42200.0
2010-10-01 10:45:00,31.65,31.69,31.65,31.66,5800.0,26.2336,26.2667,26.2336,26.2419,5800.0
2010-10-01 10:50:00,31.66,31.68,31.6,31.61,5200.0,26.2419,26.2585,26.1921,26.2004,5200.0
2010-10-01 10:55:00,31.58,31.65,31.56,31.58,11400.0,26.1756,26.2336,26.159,26.1756,11400.0
2010-10-01 11:00:00,31.58,31.72,31.57,31.67,22700.0,26.1756,26.2916,26.1673,26.2502,22700.0
2010-10-01 11:05:00,31.65,31.65,31.54,31.6,33400.0,26.2336,26.2336,26.1424,26.1921,33400.0
2010-10-01 11:10:00,31.6,31.66,31.55,31.55,25500.0,26.1921,26.2419,26.1507,26.1507,25500.0
2010-10-01 11:15:00,31.56,31.63,31.54,31.61,20500.0,26.159,26.217,26.1424,26.2004,20500.0
2010-10-01 11:20:00,31.61,31.65,31.57,31.61,9000.0,26.2004,26.2336,26.1673,26.2004,9000.0
2010-10-01 11:25:00,31.61,31.61,31.53,31.58,12200.0,26.2004,26.2004,26.1341,26.1756,12200.0
2010-10-01 11:30:00,31.58,31.68,31.52,31.67,10200.0,26.1756,26.2585,26.1258,26.2502,10200.0
2010-10-01 11:35:00,31.68,31.84,31.68,31.81,16300.0,26.2585,26.3911,26.2585,26.3662,16300.0
2010-10-01 11:40:00,31.81,31.88,31.8,31.88,7900.0,26.3662,26.4242,26.3579,26.4242,7900.0
2010-10-01 11:45:00,31.88,31.94,31.88,31.88,6300.0,26.4242,26.474,26.4242,26.4242,6300.0
2010-10-01 11:50:00,31.88,31.89,31.83,31.83,2200.0,26.4242,26.4325,26.3828,26.3828,2200.0
2010-10-01 11:55:00,31.83,31.86,31.81,31.81,7000.0,26.3828,26.4077,26.3662,26.3662,7000.0
2010-10-01 12:00:00,31.81,31.83,31.78,31.79,5500.0,26.3662,26.3828,26.3413,26.3496,5500.0
2010-10-01 12:05:00,31.77,31.85,31.77,31.85,4500.0,26.3331,26.3994,26.3331,26.3994,4500.0
2010-10-01 12:10:00,31.8,31.8,31.71,31.73,6800.0,26.3579,26.3579,26.2833,26.2999,6800.0
2010-10-01 12:15:00,31.73,31.75,31.7,31.72,5000.0,26.2999,26.3165,26.275,26.2916,5000.0
2010-10-01 12:20:00,31.71,31.76,31.7,31.76,2500.0,26.2833,26.3248,26.275,26.3248,2500.0
2010-10-01 12:25:00,31.76,31.76,31.7,31.74,5500.0,26.3248,26.3248,26.275,26.3082,5500.0
2010-10-01 12:30:00,31.74,31.74,31.68,31.7,13800.0,26.3082,26.3082,26.2585,26.275,13800.0
2010-10-01 12:35:00,31.7,31.72,31.69,31.71,5700.0,26.275,26.2916,26.2667,26.2833,5700.0
2010-10-01 12:40:00,31.7,31.74,31.67,31.71,13000.0,26.275,26.3082,26.2502,26.2833,13000.0
2010-10-01 12:45:00,31.71,31.71,31.68,31.71,5800.0,26.2833,26.2833,26.2585,26.2833,5800.0
2010-10-01 12:50:00,31.71,31.77,31.71,31.77,6900.0,26.2833,26.3331,26.2833,26.3331,6900.0
2010-10-01 12:55:00,31.77,31.77,31.68,31.74,8700.0,26.3331,26.3331,26.2585,26.3082,8700.0
2010-10-01 13:00:00,31.73,31.74,31.68,31.68,6700.0,26.2999,26.3082,26.2585,26.2585,6700.0
2010-10-01 13:05:00,31.69,31.77,31.69,31.75,6000.0,26.2667,26.3331,26.2667,26.3165,6000.0
2010-10-01 13:10:00,31.73,31.81,31.73,31.77,5500.0,26.2999,26.3662,26.2999,26.3331,5500.0
2010-10-01 13:15:00,31.78,31.84,31.75,31.76,6200.0,26.3413,26.3911,26.3165,26.3248,6200.0
2010-10-01 13:20:00,31.74,31.81,31.73,31.81,4300.0,26.3082,26.3662,26.2999,26.3662,4300.0
2010-10-01 13:25:00,31.81,31.82,31.74,31.8,15600.0,26.3662,26.3745,26.3082,26.3579,15600.0
2010-10-01 13:30:00,31.8,31.81,31.74,31.8,7800.0,26.3579,26.3662,26.3082,26.3579,7800.0
2010-10-01 13:35:00,31.8,31.8,31.75,31.75,9900.0,26.3579,26.3579,26.3165,26.3165,9900.0
2010-10-01 13:40:00,31.74,31.76,31.72,31.74,6900.0,26.3082,26.3248,26.2916,26.3082,6900.0
2010-10-01 13:45:00,31.74,31.76,31.71,31.76,6500.0,26.3082,26.3248,26.2833,26.3248,6500.0
2010-10-01 13:50:00,31.77,31.83,31.76,31.83,9500.0,26.3331,26.3828,26.3248,26.3828,9500.0
2010-10-01 13:55:00,31.85,31.86,31.8,31.81,9200.0,26.3994,26.4077,26.3579,26.3662,9200.0
2010-10-01 14:00:00,31.82,31.91,31.82,31.89,32900.0,26.3745,26.4491,26.3745,26.4325,32900.0
2010-10-01 14:05:00,31.89,31.93,31.89,31.9,16500.0,26.4325,26.4657,26.4325,26.4408,16500.0
2010-10-01 14:10:00,31.91,31.97,31.91,31.97,62000.0,26.4491,26.4988,26.4491,26.4988,62000.0
2010-10-01 14:15:00,31.98,31.98,31.94,31.96,11400.0,26.5071,26.5071,26.474,26.4905,11400.0
2010-10-01 14:20:00,31.97,32.01,31.93,31.93,27100.0,26.4988,26.532,26.4657,26.4657,27100.0
2010-10-01 14:25:00,31.92,32.0,31.89,31.89,32800.0,26.4574,26.5237,26.4325,26.4325,32800.0
2010-10-01 14:30:00,31.89,31.92,31.86,31.87,26300.0,26.4325,26.4574,26.4077,26.4159,26300.0
2010-10-01 14:35:00,31.86,31.92,31.85,31.86,22000.0,26.4077,26.4574,26.3994,26.4077,22000.0
2010-10-01 14:40:00,31.86,31.91,31.83,31.88,9300.0,26.4077,26.4491,26.3828,26.4242,9300.0
2010-10-01 14:45:00,31.89,31.9,31.84,31.87,13200.0,26.4325,26.4408,26.3911,26.4159,13200.0
2010-10-01 14:50:00,31.87,31.91,31.87,31.9,10300.0,26.4159,26.4491,26.4159,26.4408,10300.0
2010-10-01 14:55:00,31.9,31.96,31.9,31.92,7800.0,26.4408,26.4905,26.4408,26.4574,7800.0
2010-10-01 15:00:00,31.93,31.93,31.86,31.9,18300.0,26.4657,26.4657,26.4077,26.4408,18300.0
2010-10-01 15:05:00,31.9,31.99,31.89,31.96,19100.0,26.4408,26.5154,26.4325,26.4905,19100.0
2010-10-01 15:10:00,31.96,31.98,31.86,31.9,17800.0,26.4905,26.5071,26.4077,26.4408,17800.0
2010-10-01 15:15:00,31.92,31.97,31.85,31.94,19500.0,26.4574,26.4988,26.3994,26.474,19500.0
2010-10-01 15:20:00,31.94,31.97,31.89,31.93,24700.0,26.474,26.4988,26.4325,26.4657,24700.0
2010-10-01 15:25:00,31.94,31.94,31.8,31.83,18400.0,26.474,26.474,26.3579,26.3828,18400.0
2010-10-01 15:30:00,31.83,31.92,31.82,31.92,23000.0,26.3828,26.4574,26.3745,26.4574,23000.0
2010-10-01 15:35:00,31.93,31.94,31.87,31.93,19100.0,26.4657,26.474,26.4159,26.4657,19100.0
2010-10-01 15:40:00,31.93,31.93,31.84,31.85,20200.0,26.4657,26.4657,26.3911,26.3994,20200.0
2010-10-01 15:45:00,31.86,31.95,31.86,31.93,57200.0,26.4077,26.4823,26.4077,26.4657,57200.0
2010-10-01 15:50:00,31.93,31.96,31.89,31.9,68100.0,26.4657,26.4905,26.4325,26.4408,68100.0
2010-10-01 15:55:00,31.9,31.96,31.89,31.92,56100.0,26.4408,26.4905,26.4325,26.4574,56100.0
2010-10-04 09:30:00,31.47,31.58,31.4,31.52,29800.0,26.0844,26.1756,26.0264,26.1258,29800.0
2010-10-04 09:35:00,31.56,31.71,31.52,31.68,30800.0,26.159,26.2833,26.1258,26.2585,30800.0
2010-10-04 09:40:00,31.68,31.78,31.61,31.77,28800.0,26.2585,26.3413,26.2004,26.3331,28800.0
2010-10-04 09:45:00,31.77,31.8,31.73,31.73,9900.0,26.3331,26.3579,26.2999,26.2999,9900.0
2010-10-04 09:50:00,31.73,31.79,31.61,31.63,24100.0,26.2999,26.3496,26.2004,26.217,24100.0
2010-10-04 09:55:00,31.61,31.62,31.55,31.59,24900.0,26.2004,26.2087,26.1507,26.1839,24900.0
2010-10-04 10:00:00,31.59,31.67,31.46,31.64,35300.0,26.1839,26.2502,26.0761,26.2253,35300.0
2010-10-04 10:05:00,31.61,31.77,31.6,31.74,40600.0,26.2004,26.3331,26.1921,26.3082,40600.0
2010-10-04 10:10:00,31.74,31.74,31.63,31.69,13700.0,26.3082,26.3082,26.217,26.2667,13700.0
2010-10-04 10:15:00,31.69,31.76,31.68,31.73,22100.0,26.2667,26.3248,26.2585,26.2999,22100.0
2010-10-04 10:20:00,31.73,31.78,31.7,31.75,63800.0,26.2999,26.3413,26.275,26.3165,63800.0
2010-10-04 10:25:00,31.75,31.75,31.66,31.67,19000.0,26.3165,26.3165,26.2419,26.2502,19000.0
2010-10-04 10:30:00,31.68,31.87,31.66,31.83,20200.0,26.2585,26.4159,26.2419,26.3828,20200.0
2010-10-04 10:35:00,31.83,31.83,31.68,31.69,24300.0,26.3828,26.3828,26.2585,26.2667,24300.0
2010-10-04 10:40:00,31.69,31.69,31.6,31.6,18500.0,26.2667,26.2667,26.1921,26.1921,18500.0
2010-10-04 10:45:00,31.59,31.63,31.5,31.56,17500.0,26.1839,26.217,26.1093,26.159,17500.0
2010-10-04 10:50:00,31.57,31.6,31.55,31.58,11200.0,26.1673,26.1921,26.1507,26.1756,11200.0
2010-10-04 10:55:00,31.58,31.65,31.5,31.62,15500.0,26.1756,26.2336,26.1093,26.2087,15500.0
2010-10-04 11:00:00,31.63,31.63,31.5,31.5,13100.0,26.217,26.217,26.1093,26.1093,13100.0
2010-10-04 11:05:00,31.49,31.5,30.87,31.21,308400.0,26.101,26.1093,25.5871,25.8689,308400.0
2010-10-04 11:10:00,31.2,31.27,31.18,31.18,34900.0,25.8606,25.9186,25.844,25.844,34900.0
2010-10-04 11:15:00,31.2,31.23,31.05,31.22,28300.0,25.8606,25.8855,25.7363,25.8772,28300.0
2010-10-04 11:20:00,31.22,31.25,31.07,31.18,43500.0,25.8772,25.902,25.7529,25.844,43500.0
2010-10-04 11:25:00,31.19,31.2,31.14,31.2,14300.0,25.8523,25.8606,25.8109,25.8606,14300.0
2010-10-04 11:30:00,31.2,31.23,31.14,31.21,22900.0,25.8606,25.8855,25.8109,25.8689,22900.0
2010-10-04 11:35:00,31.21,31.35,31.2,31.24,37300.0,25.8689,25.9849,25.8606,25.8938,37300.0
2010-10-04 11:40:00,31.23,31.3,31.23,31.25,20700.0,25.8855,25.9435,25.8855,25.902,20700.0
2010-10-04 11:45:00,31.25,31.3,31.18,31.3,21600.0,25.902,25.9435,25.844,25.9435,21600.0
2010-10-04 11:50:00,31.3,31.33,31.25,31.27,32300.0,25.9435,25.9684,25.902,25.9186,32300.0
2010-10-04 11:55:00,31.28,31.34,31.24,31.26,72800.0,25.9269,25.9766,25.8938,25.9103,72800.0
2010-10-04 12:00:00,31.24,31.28,31.1,31.23,48400.0,25.8938,25.9269,25.7777,25.8855,48400.0
2010-10-04 12:05:00,31.25,31.25,31.02,31.09,19200.0,25.902,25.902,25.7114,25.7694,19200.0
2010-10-04 12:10:00,31.09,31.18,31.09,31.13,21900.0,25.7694,25.844,25.7694,25.8026,21900.0
2010-10-04 12:15:00,31.13,31.24,31.08,31.22,13200.0,25.8026,25.8938,25.7611,25.8772,13200.0
2010-10-04 12:20:00,31.22,31.28,31.22,31.23,4300.0,25.8772,25.9269,25.8772,25.8855,4300.0
2010-10-04 12:25:00,31.25,31.28,31.22,31.23,5800.0,25.902,25.9269,25.8772,25.8855,5800.0
2010-10-04 12:30:00,31.23,31.28,31.22,31.23,5600.0,25.8855,25.9269,25.8772,25.8855,5600.0
2010-10-04 12:35:00,31.24,31.3,31.17,31.22,9300.0,25.8938,25.9435,25.8357,25.8772,9300.0
2010-10-04 12:40:00,31.23,31.26,31.18,31.23,15200.0,25.8855,25.9103,25.844,25.8855,15200.0
2010-10-04 12:45:00,31.23,31.25,31.2,31.24,16400.0,25.8855,25.902,25.8606,25.8938,16400.0
2010-10-04 12:50:00,31.24,31.27,31.18,31.21,28000.0,25.8938,25.9186,25.844,25.8689,28000.0
2010-10-04 12:55:00,31.21,31.26,31.2,31.24,10400.0,25.8689,25.9103,25.8606,25.8938,10400.0
2010-10-04 13:00:00,31.25,31.29,31.21,31.29,16100.0,25.902,25.9352,25.8689,25.9352,16100.0
2010-10-04 13:05:00,31.3,31.35,31.26,31.26,10300.0,25.9435,25.9849,25.9103,25.9103,10300.0
2010-10-04 13:10:00,31.26,31.33,31.26,31.29,10700.0,25.9103,25.9684,25.9103,25.9352,10700.0
2010-10-04 13:15:00,31.3,31.34,31.3,31.31,6900.0,25.9435,25.9766,25.9435,25.9518,6900.0
2010-10-04 13:20:00,31.31,31.33,31.3,31.3,7100.0,25.9518,25.9684,25.9435,25.9435,7100.0
2010-10-04 13:25:00,31.3,31.32,31.25,31.27,14900.0,25.9435,25.9601,25.902,25.9186,14900.0
2010-10-04 13:30:00,31.27,31.27,31.14,31.18,16300.0,25.9186,25.9186,25.8109,25.844,16300.0
2010-10-04 13:35:00,31.18,31.21,31.1,31.11,18000.0,25.844,25.8689,25.7777,25.786,18000.0
2010-10-04 13:40:00,31.12,31.18,31.12,31.15,15800.0,25.7943,25.844,25.7943,25.8192,15800.0
2010-10-04 13:45:00,31.14,31.16,31.08,31.15,11100.0,25.8109,25.8274,25.7611,25.8192,11100.0
2010-10-04 13:50:00,31.15,31.16,31.11,31.13,11400.0,25.8192,25.8274,25.786,25.8026,11400.0
2010-10-04 13:55:00,31.13,31.19,31.09,31.19,13200.0,25.8026,25.8523,25.7694,25.8523,13200.0
2010-10-04 14:00:00,31.19,31.21,31.13,31.13,18200.0,25.8523,25.8689,25.8026,25.8026,18200.0
2010-10-04 14:05:00,31.12,31.17,31.11,31.15,15200.0,25.7943,25.8357,25.786,25.8192,15200.0
2010-10-04 14:10:00,31.14,31.17,31.1,31.12,15200.0,25.8109,25.8357,25.7777,25.7943,15200.0
2010-10-04 14:15:00,31.1,31.1,31.02,31.05,12600.0,25.7777,25.7777,25.7114,25.7363,12600.0
2010-10-04 14:20:00,31.06,31.09,31.03,31.07,14400.0,25.7446,25.7694,25.7197,25.7529,14400.0
2010-10-04 14:25:00,31.09,31.11,31.02,31.08,16300.0,25.7694,25.786,25.7114,25.7611,16300.0
2010-10-04 14:30:00,31.08,31.15,31.04,31.12,19000.0,25.7611,25.8192,25.728,25.7943,19000.0
2010-10-04 14:35:00,31.11,31.24,31.1,31.2,20100.0,25.786,25.8938,25.7777,25.8606,20100.0
2010-10-04 14:40:00,31.2,31.24,31.2,31.21,19500.0,25.8606,25.8938,25.8606,25.8689,19500.0
2010-10-04 14:45:00,31.22,31.25,31.19,31.2,15800.0,25.8772,25.902,25.8523,25.8606,15800.0
2010-10-04 14:50:00,31.21,31.24,31.2,31.22,18900.0,25.8689,25.8938,25.8606,25.8772,18900.0
2010-10-04 14:55:00,31.22,31.22,31.14,31.16,20300.0,25.8772,25.8772,25.8109,25.8274,20300.0
2010-10-04 15:00:00,31.16,31.25,31.12,31.21,29600.0,25.8274,25.902,25.7943,25.8689,29600.0
2010-10-04 15:05:00,31.21,31.22,31.12,31.12,17800.0,25.8689,25.8772,25.7943,25.7943,17800.0
2010-10-04 15:10:00,31.13,31.2,31.13,31.17,20400.0,25.8026,25.8606,25.8026,25.8357,20400.0
2010-10-04 15:15:00,31.16,31.2,31.1,31.2,13800.0,25.8274,25.8606,25.7777,25.8606,13800.0
2010-10-04 15:20:00,31.19,31.29,31.17,31.22,33300.0,25.8523,25.9352,25.8357,25.8772,33300.0
2010-10-04 15:25:00,31.23,31.23,31.17,31.22,30600.0,25.8855,25.8855,25.8357,25.8772,30600.0
2010-10-04 15:30:00,31.22,31.24,31.17,31.2,51600.0,25.8772,25.8938,25.8357,25.8606,51600.0
2010-10-04 15:35:00,31.2,31.21,31.15,31.15,37300.0,25.8606,25.8689,25.8192,25.8192,37300.0
2010-10-04 15:40:00,31.16,31.16,31.09,31.12,60500.0,25.8274,25.8274,25.7694,25.7943,60500.0
2010-10-04 15:45:00,31.12,31.2,31.11,31.19,46900.0,25.7943,25.8606,25.786,25.8523,46900.0
2010-10-04 15:50:00,31.19,31.27,31.17,31.25,49200.0,25.8523,25.9186,25.8357,25.902,49200.0
2010-10-04 15:55:00,31.24,31.28,31.21,31.27,90900.0,25.8938,25.9269,25.8689,25.9186,90900.0
2010-10-05 09:30:00,31.82,31.97,31.79,31.96,96200.0,26.3745,26.4988,26.3496,26.4905,96200.0
2010-10-05 09:35:00,31.96,32.1,31.91,31.91,51800.0,26.4905,26.6066,26.4491,26.4491,51800.0
2010-10-05 09:40:00,31.93,31.97,31.79,31.93,45500.0,26.4657,26.4988,26.3496,26.4657,45500.0
2010-10-05 09:45:00,31.97,32.0,31.8,31.82,39900.0,26.4988,26.5237,26.3579,26.3745,39900.0
2010-10-05 09:50:00,31.82,31.89,31.82,31.85,18000.0,26.3745,26.4325,26.3745,26.3994,18000.0
2010-10-05 09:55:00,31.85,31.87,31.72,31.85,37000.0,26.3994,26.4159,26.2916,26.3994,37000.0
2010-10-05 10:00:00,31.84,31.89,31.73,31.81,95600.0,26.3911,26.4325,26.2999,26.3662,95600.0
2010-10-05 10:05:00,31.8,31.88,31.74,31.84,27600.0,26.3579,26.4242,26.3082,26.3911,27600.0
2010-10-05 10:10:00,31.87,31.89,31.8,31.81,12300.0,26.4159,26.4325,26.3579,26.3662,12300.0
2010-10-05 10:15:00,31.82,31.85,31.77,31.81,10700.0,26.3745,26.3994,26.3331,26.3662,10700.0
2010-10-05 10:20:00,31.79,31.83,31.72,31.77,19800.0,26.3496,26.3828,26.2916,26.3331,19800.0
2010-10-05 10:25:00,31.78,31.88,31.78,31.86,19100.0,26.3413,26.4242,26.3413,26.4077,19100.0
2010-10-05 10:30:00,31.87,31.96,31.87,31.95,27400.0,26.4159,26.4905,26.4159,26.4823,27400.0
2010-10-05 10:35:00,31.96,32.06,31.95,31.98,42400.0,26.4905,26.5734,26.4823,26.5071,42400.0
2010-10-05 10:40:00,31.99,32.04,31.98,32.04,25400.0,26.5154,26.5569,26.5071,26.5569,25400.0
2010-10-05 10:45:00,32.04,32.09,32.03,32.08,17800.0,26.5569,26.5983,26.5486,26.59,17800.0
2010-10-05 10:50:00,32.06,32.19,32.06,32.18,24500.0,26.5734,26.6812,26.5734,26.6729,24500.0
2010-10-05 10:55:00,32.17,32.2,32.14,32.14,12600.0,26.6646,26.6895,26.6397,26.6397,12600.0
2010-10-05 11:00:00,32.15,32.23,32.14,32.2,24800.0,26.648,26.7143,26.6397,26.6895,24800.0
2010-10-05 11:05:00,32.21,32.32,32.18,32.3,21000.0,26.6978,26.7889,26.6729,26.7724,21000.0
2010-10-05 11:10:00,32.3,32.32,32.28,32.3,12400.0,26.7724,26.7889,26.7558,26.7724,12400.0
2010-10-05 11:15:00,32.31,32.32,32.27,32.3,5600.0,26.7806,26.7889,26.7475,26.7724,5600.0
2010-10-05 11:20:00,32.3,32.31,32.25,32.29,34100.0,26.7724,26.7806,26.7309,26.7641,34100.0
2010-10-05 11:25:00,32.31,32.33,32.29,32.3,5300.0,26.7806,26.7972,26.7641,26.7724,5300.0
2010-10-05 11:30:00,32.3,32.38,32.3,32.35,6800.0,26.7724,26.8387,26.7724,26.8138,6800.0
2010-10-05 11:35:00,32.34,32.48,32.34,32.48,26500.0,26.8055,26.9216,26.8055,26.9216,26500.0
2010-10-05 11:40:00,32.48,32.61,32.45,32.6,36300.0,26.9216,27.0293,26.8967,27.021,36300.0
2010-10-05 11:45:00,32.61,32.61,32.45,32.47,28400.0,27.0293,27.0293,26.8967,26.9133,28400.0
2010-10-05 11:50:00,32.47,32.59,32.46,32.57,15900.0,26.9133,27.0127,26.905,26.9961,15900.0
2010-10-05 11:55:00,32.58,32.66,32.58,32.6,25000.0,27.0044,27.0707,27.0044,27.021,25000.0
2010-10-05 12:00:00,32.6,32.61,32.49,32.51,9700.0,27.021,27.0293,26.9298,26.9464,9700.0
2010-10-05 12:05:00,32.52,32.55,32.5,32.52,10600.0,26.9547,26.9796,26.9381,26.9547,10600.0
2010-10-05 12:10:00,32.52,32.57,32.52,32.55,11000.0,26.9547,26.9961,26.9547,26.9796,11000.0
2010-10-05 12:15:00,32.55,32.57,32.54,32.55,12900.0,26.9796,26.9961,26.9713,26.9796,12900.0
2010-10-05 12:20:00,32.54,32.55,32.49,32.53,12300.0,26.9713,26.9796,26.9298,26.963,12300.0
2010-10-05 12:25:00,32.54,32.55,32.52,32.53,11500.0,26.9713,26.9796,26.9547,26.963,11500.0
2010-10-05 12:30:00,32.53,32.57,32.52,32.55,9200.0,26.963,26.9961,26.9547,26.9796,9200.0
2010-10-05 12:35:00,32.55,32.58,32.53,32.58,12200.0,26.9796,27.0044,26.963,27.0044,12200.0
2010-10-05 12:40:00,32.58,32.6,32.57,32.57,5500.0,27.0044,27.021,26.9961,26.9961,5500.0
2010-10-05 12:45:00,32.58,32.65,32.56,32.63,6000.0,27.0044,27.0625,26.9879,27.0459,6000.0
2010-10-05 12:50:00,32.64,32.67,32.59,32.59,24900.0,27.0542,27.079,27.0127,27.0127,24900.0
2010-10-05 12:55:00,32.59,32.59,32.52,32.59,22700.0,27.0127,27.0127,26.9547,27.0127,22700.0
2010-10-05 13:00:00,32.59,32.65,32.58,32.64,13800.0,27.0127,27.0625,27.0044,27.0542,13800.0
2010-10-05 13:05:00,32.64,32.67,32.62,32.64,8800.0,27.0542,27.079,27.0376,27.0542,8800.0
2010-10-05 13:10:00,32.65,32.7,32.63,32.7,14000.0,27.0625,27.1039,27.0459,27.1039,14000.0
2010-10-05 13:15:00,32.7,32.7,32.59,32.6,9000.0,27.1039,27.1039,27.0127,27.021,9000.0
2010-10-05 13:20:00,32.6,32.69,32.6,32.69,15400.0,27.021,27.0956,27.021,27.0956,15400.0
2010-10-05 13:25:00,32.68,32.69,32.63,32.65,6500.0,27.0873,27.0956,27.0459,27.0625,6500.0
2010-10-05 13:30:00,32.65,32.65,32.55,32.6,22900.0,27.0625,27.0625,26.9796,27.021,22900.0
2010-10-05 13:35:00,32.61,32.61,32.57,32.6,3200.0,27.0293,27.0293,26.9961,27.021,3200.0
2010-10-05 13:40:00,32.6,32.63,32.6,32.61,13600.0,27.021,27.0459,27.021,27.0293,13600.0
2010-10-05 13:45:00,32.63,32.63,32.58,32.6,13100.0,27.0459,27.0459,27.0044,27.021,13100.0
2010-10-05 13:50:00,32.61,32.63,32.58,32.61,7300.0,27.0293,27.0459,27.0044,27.0293,7300.0
2010-10-05 13:55:00,32.62,32.66,32.62,32.63,11200.0,27.0376,27.0707,27.0376,27.0459,11200.0
2010-10-05 14:00:00,32.63,32.7,32.63,32.69,32300.0,27.0459,27.1039,27.0459,27.0956,32300.0
2010-10-05 14:05:00,32.69,32.7,32.67,32.69,14500.0,27.0956,27.1039,27.079,27.0956,14500.0
2010-10-05 14:10:00,32.7,32.71,32.66,32.7,14600.0,27.1039,27.1122,27.0707,27.1039,14600.0
2010-10-05 14:15:00,32.7,32.72,32.68,32.7,22600.0,27.1039,27.1205,27.0873,27.1039,22600.0
2010-10-05 14:20:00,32.69,32.7,32.66,32.69,14700.0,27.0956,27.1039,27.0707,27.0956,14700.0
2010-10-05 14:25:00,32.67,32.68,32.61,32.67,22000.0,27.079,27.0873,27.0293,27.079,22000.0
2010-10-05 14:30:00,32.67,32.75,32.67,32.67,43600.0,27.079,27.1453,27.079,27.079,43600.0
2010-10-05 14:35:00,32.67,32.73,32.65,32.66,26800.0,27.079,27.1288,27.0625,27.0707,26800.0
2010-10-05 14:40:00,32.67,32.69,32.6,32.65,26000.0,27.079,27.0956,27.021,27.0625,26000.0
2010-10-05 14:45:00,32.66,32.7,32.66,32.68,11100.0,27.0707,27.1039,27.0707,27.0873,11100.0
2010-10-05 14:50:00,32.67,32.74,32.66,32.74,16000.0,27.079,27.1371,27.0707,27.1371,16000.0
2010-10-05 14:55:00,32.74,32.79,32.71,32.79,28600.0,27.1371,27.1785,27.1122,27.1785,28600.0
2010-10-05 15:00:00,32.78,32.8,32.77,32.79,22500.0,27.1702,27.1868,27.1619,27.1785,22500.0
2010-10-05 15:05:00,32.8,32.82,32.77,32.8,45400.0,27.1868,27.2034,27.1619,27.1868,45400.0
2010-10-05 15:10:00,32.8,32.87,32.8,32.85,22700.0,27.1868,27.2448,27.1868,27.2282,22700.0
2010-10-05 15:15:00,32.85,32.9,32.84,32.86,39900.0,27.2282,27.2697,27.2199,27.2365,39900.0
2010-10-05 15:20:00,32.87,32.91,32.83,32.87,37600.0,27.2448,27.278,27.2117,27.2448,37600.0
2010-10-05 15:25:00,32.88,32.92,32.88,32.88,60400.0,27.2531,27.2863,27.2531,27.2531,60400.0
2010-10-05 15:30:00,32.88,32.91,32.81,32.85,61200.0,27.2531,27.278,27.1951,27.2282,61200.0
2010-10-05 15:35:00,32.85,32.88,32.83,32.88,42000.0,27.2282,27.2531,27.2117,27.2531,42000.0
2010-10-05 15:40:00,32.88,32.91,32.85,32.88,66600.0,27.2531,27.278,27.2282,27.2531,66600.0
2010-10-05 15:45:00,32.89,32.91,32.87,32.89,88200.0,27.2614,27.278,27.2448,27.2614,88200.0
2010-10-05 15:50:00,32.9,32.93,32.87,32.92,102600.0,27.2697,27.2945,27.2448,27.2863,102600.0
2010-10-05 15:55:00,32.91,32.92,32.83,32.86,106500.0,27.278,27.2863,27.2117,27.2365,106500.0
2010-10-06 09:30:00,32.93,32.98,32.91,32.95,39700.0,27.2945,27.336,27.278,27.3111,39700.0
2010-10-06 09:35:00,32.96,33.06,32.93,33.01,52600.0,27.3194,27.4023,27.2945,27.3608,52600.0
2010-10-06 09:40:00,33.02,33.02,32.7,32.74,57000.0,27.3691,27.3691,27.1039,27.1371,57000.0
2010-10-06 09:45:00,32.74,32.78,32.7,32.75,18200.0,27.1371,27.1702,27.1039,27.1453,18200.0
2010-10-06 09:50:00,32.78,32.86,32.77,32.8,33000.0,27.1702,27.2365,27.1619,27.1868,33000.0
2010-10-06 09:55:00,32.77,32.86,32.77,32.83,9300.0,27.1619,27.2365,27.1619,27.2117,9300.0
2010-10-06 10:00:00,32.83,32.96,32.83,32.94,9800.0,27.2117,27.3194,27.2117,27.3028,9800.0
2010-10-06 10:05:00,32.95,33.01,32.93,32.96,20800.0,27.3111,27.3608,27.2945,27.3194,20800.0
2010-10-06 10:10:00,32.96,33.01,32.96,33.0,43600.0,27.3194,27.3608,27.3194,27.3526,43600.0
2010-10-06 10:15:00,32.99,33.03,32.95,32.97,34500.0,27.3443,27.3774,27.3111,27.3277,34500.0
2010-10-06 10:20:00,32.97,32.97,32.85,32.85,15400.0,27.3277,27.3277,27.2282,27.2282,15400.0
2010-10-06 10:25:00,32.84,32.94,32.83,32.94,17800.0,27.2199,27.3028,27.2117,27.3028,17800.0
2010-10-06 10:30:00,32.94,32.99,32.88,32.97,27300.0,27.3028,27.3443,27.2531,27.3277,27300.0
2010-10-06 10:35:00,32.97,32.97,32.88,32.88,19000.0,27.3277,27.3277,27.2531,27.2531,19000.0
2010-10-06 10:40:00,32.89,32.96,32.87,32.94,16000.0,27.2614,27.3194,27.2448,27.3028,16000.0
2010-10-06 10:45:00,32.91,32.93,32.89,32.91,8800.0,27.278,27.2945,27.2614,27.278,8800.0
2010-10-06 10:50:00,32.9,32.92,32.79,32.81,25000.0,27.2697,27.2863,27.1785,27.1951,25000.0
2010-10-06 10:55:00,32.83,32.94,32.8,32.88,31400.0,27.2117,27.3028,27.1868,27.2531,31400.0
2010-10-06 11:00:00,32.89,32.89,32.83,32.83,15100.0,27.2614,27.2614,27.2117,27.2117,15100.0
2010-10-06 11:05:00,32.82,32.93,32.82,32.92,9000.0,27.2034,27.2945,27.2034,27.2863,9000.0
2010-10-06 11:10:00,32.93,32.98,32.92,32.98,14000.0,27.2945,27.336,27.2863,27.336,14000.0
2010-10-06 11:15:00,32.98,33.02,32.94,32.94,23000.0,27.336,27.3691,27.3028,27.3028,23000.0
2010-10-06 11:20:00,32.96,33.0,32.93,32.99,13300.0,27.3194,27.3526,27.2945,27.3443,13300.0
2010-10-06 11:25:00,32.98,33.01,32.96,33.0,13100.0,27.336,27.3608,27.3194,27.3526,13100.0
2010-10-06 11:30:00,33.0,33.09,32.99,33.09,8400.0,27.3526,27.4272,27.3443,27.4272,8400.0
2010-10-06 11:35:00,33.1,33.15,33.07,33.1,17300.0,27.4354,27.4769,27.4106,27.4354,17300.0
2010-10-06 11:40:00,33.1,33.1,32.99,32.99,8700.0,27.4354,27.4354,27.3443,27.3443,8700.0
2010-10-06 11:45:00,32.99,33.04,32.98,33.04,11300.0,27.3443,27.3857,27.336,27.3857,11300.0
2010-10-06 11:50:00,33.06,33.07,33.02,33.05,8800.0,27.4023,27.4106,27.3691,27.394,8800.0
2010-10-06 11:55:00,33.05,33.07,33.03,33.06,12800.0,27.394,27.4106,27.3774,27.4023,12800.0
2010-10-06 12:00:00,33.05,33.08,33.04,33.07,21700.0,27.394,27.4189,27.3857,27.4106,21700.0
2010-10-06 12:05:00,33.06,33.1,33.02,33.08,11100.0,27.4023,27.4354,27.3691,27.4189,11100.0
2010-10-06 12:10:00,33.09,33.1,33.06,33.1,12500.0,27.4272,27.4354,27.4023,27.4354,12500.0
2010-10-06 12:15:00,33.1,33.12,33.08,33.1,16000.0,27.4354,27.452,27.4189,27.4354,16000.0
2010-10-06 12:20:00,33.1,33.14,33.1,33.13,20500.0,27.4354,27.4686,27.4354,27.4603,20500.0
2010-10-06 12:25:00,33.12,33.13,33.04,33.04,20800.0,27.452,27.4603,27.3857,27.3857,20800.0
2010-10-06 12:30:00,33.05,33.07,33.04,33.04,14600.0,27.394,27.4106,27.3857,27.3857,14600.0
2010-10-06 12:35:00,33.04,33.06,33.04,33.04,11300.0,27.3857,27.4023,27.3857,27.3857,11300.0
2010-10-06 12:40:00,33.05,33.08,33.01,33.01,27100.0,27.394,27.4189,27.3608,27.3608,27100.0
2010-10-06 12:45:00,33.01,33.03,33.01,33.02,7900.0,27.3608,27.3774,27.3608,27.3691,7900.0
2010-10-06 12:50:00,33.02,33.04,32.97,32.98,17600.0,27.3691,27.3857,27.3277,27.336,17600.0
2010-10-06 12:55:00,32.98,33.0,32.9,32.96,19800.0,27.336,27.3526,27.2697,27.3194,19800.0
2010-10-06 13:00:00,32.94,32.94,32.87,32.87,18000.0,27.3028,27.3028,27.2448,27.2448,18000.0
2010-10-06 13:05:00,32.86,32.86,32.79,32.79,27700.0,27.2365,27.2365,27.1785,27.1785,27700.0
2010-10-06 13:10:00,32.79,32.81,32.77,32.79,18800.0,27.1785,27.1951,27.1619,27.1785,18800.0
2010-10-06 13:15:00,32.8,32.83,32.77,32.78,35100.0,27.1868,27.2117,27.1619,27.1702,35100.0
2010-10-06 13:20:00,32.77,32.77,32.71,32.74,25300.0,27.1619,27.1619,27.1122,27.1371,25300.0
2010-10-06 13:25:00,32.73,32.86,32.72,32.86,16100.0,27.1288,27.2365,27.1205,27.2365,16100.0
2010-10-06 13:30:00,32.86,32.9,32.86,32.9,16200.0,27.2365,27.2697,27.2365,27.2697,16200.0
2010-10-06 13:35:00,32.9,32.96,32.89,32.96,37500.0,27.2697,27.3194,27.2614,27.3194,37500.0
2010-10-06 13:40:00,32.96,33.0,32.95,32.95,24200.0,27.3194,27.3526,27.3111,27.3111,24200.0
2010-10-06 13:45:00,32.95,32.96,32.89,32.9,12100.0,27.3111,27.3194,27.2614,27.2697,12100.0
2010-10-06 13:50:00,32.91,32.91,32.86,32.87,18100.0,27.278,27.278,27.2365,27.2448,18100.0
2010-10-06 13:55:00,32.88,32.98,32.85,32.96,32300.0,27.2531,27.336,27.2282,27.3194,32300.0
2010-10-06 14:00:00,32.96,33.01,32.92,32.96,62000.0,27.3194,27.3608,27.2863,27.3194,62000.0
2010-10-06 14:05:00,32.96,33.01,32.91,32.92,48300.0,27.3194,27.3608,27.278,27.2863,48300.0
2010-10-06 14:10:00,32.92,32.96,32.87,32.92,30100.0,27.2863,27.3194,27.2448,27.2863,30100.0
2010-10-06 14:15:00,32.93,32.93,32.84,32.88,29200.0,27.2945,27.2945,27.2199,27.2531,29200.0
2010-10-06 14:20:00,32.87,32.94,32.84,32.92,31100.0,27.2448,27.3028,27.2199,27.2863,31100.0
2010-10-06 14:25:00,32.92,32.92,32.89,32.9,24300.0,27.2863,27.2863,27.2614,27.2697,24300.0
2010-10-06 14:30:00,32.9,32.96,32.88,32.96,33400.0,27.2697,27.3194,27.2531,27.3194,33400.0
2010-10-06 14:35:00,32.97,33.06,32.96,33.01,59700.0,27.3277,27.4023,27.3194,27.3608,59700.0
2010-10-06 14:40:00,33.01,33.01,32.96,32.99,21300.0,27.3608,27.3608,27.3194,27.3443,21300.0
2010-10-06 14:45:00,32.98,33.0,32.91,33.0,34700.0,27.336,27.3526,27.278,27.3526,34700.0
2010-10-06 14:50:00,33.0,33.02,32.98,32.98,26700.0,27.3526,27.3691,27.336,27.336,26700.0
2010-10-06 14:55:00,33.0,33.0,32.97,32.97,26100.0,27.3526,27.3526,27.3277,27.3277,26100.0
2010-10-06 15:00:00,32.97,32.98,32.92,32.94,25400.0,27.3277,27.336,27.2863,27.3028,25400.0
2010-10-06 15:05:00,32.93,32.97,32.9,32.92,21600.0,27.2945,27.3277,27.2697,27.2863,21600.0
2010-10-06 15:10:00,32.91,32.98,32.89,32.97,28100.0,27.278,27.336,27.2614,27.3277,28100.0
2010-10-06 15:15:00,32.96,32.96,32.91,32.95,12400.0,27.3194,27.3194,27.278,27.3111,12400.0
2010-10-06 15:20:00,32.94,33.02,32.93,32.96,43600.0,27.3028,27.3691,27.2945,27.3194,43600.0
2010-10-06 15:25:00,32.96,33.0,32.96,32.98,27700.0,27.3194,27.3526,27.3194,27.336,27700.0
2010-10-06 15:30:00,32.98,32.99,32.92,32.92,54700.0,27.336,27.3443,27.2863,27.2863,54700.0
2010-10-06 15:35:00,32.92,33.02,32.91,33.0,123900.0,27.2863,27.3691,27.278,27.3526,123900.0
2010-10-06 15:40:00,33.0,33.04,32.99,33.02,91100.0,27.3526,27.3857,27.3443,27.3691,91100.0
2010-10-06 15:45:00,33.02,33.08,33.01,33.08,56600.0,27.3691,27.4189,27.3608,27.4189,56600.0
2010-10-06 15:50:00,33.08,33.09,33.02,33.02,142000.0,27.4189,27.4272,27.3691,27.3691,142000.0
2010-10-06 15:55:00,33.02,33.04,32.93,32.95,315500.0,27.3691,27.3857,27.2945,27.3111,315500.0
2010-10-07 09:30:00,33.17,33.19,33.1,33.1,53000.0,27.4935,27.51,27.4354,27.4354,53000.0
2010-10-07 09:35:00,33.11,33.17,32.98,32.99,84300.0,27.4437,27.4935,27.336,27.3443,84300.0
2010-10-07 09:40:00,32.99,33.15,32.93,33.14,52600.0,27.3443,27.4769,27.2945,27.4686,52600.0
2010-10-07 09:45:00,33.17,33.18,33.01,33.06,46700.0,27.4935,27.5018,27.3608,27.4023,46700.0
2010-10-07 09:50:00,33.04,33.19,33.01,33.06,76800.0,27.3857,27.51,27.3608,27.4023,76800.0
2010-10-07 09:55:00,33.06,33.11,33.04,33.05,22000.0,27.4023,27.4437,27.3857,27.394,22000.0
2010-10-07 10:00:00,33.05,33.1,33.01,33.06,25500.0,27.394,27.4354,27.3608,27.4023,25500.0
2010-10-07 10:05:00,33.06,33.1,33.03,33.05,16400.0,27.4023,27.4354,27.3774,27.394,16400.0
2010-10-07 10:10:00,33.08,33.18,33.06,33.12,21900.0,27.4189,27.5018,27.4023,27.452,21900.0
2010-10-07 10:15:00,33.13,33.14,33.04,33.13,15200.0,27.4603,27.4686,27.3857,27.4603,15200.0
2010-10-07 10:20:00,33.14,33.18,33.09,33.09,24200.0,27.4686,27.5018,27.4272,27.4272,24200.0
2010-10-07 10:25:00,33.08,33.13,33.06,33.12,10900.0,27.4189,27.4603,27.4023,27.452,10900.0
2010-10-07 10:30:00,33.11,33.14,33.07,33.08,19800.0,27.4437,27.4686,27.4106,27.4189,19800.0
2010-10-07 10:35:00,33.08,33.09,33.01,33.02,33500.0,27.4189,27.4272,27.3608,27.3691,33500.0
2010-10-07 10:40:00,33.01,33.01,32.75,32.78,92900.0,27.3608,27.3608,27.1453,27.1702,92900.0
2010-10-07 10:45:00,32.79,32.79,32.68,32.77,70600.0,27.1785,27.1785,27.0873,27.1619,70600.0
2010-10-07 10:50:00,32.77,32.79,32.65,32.73,65400.0,27.1619,27.1785,27.0625,27.1288,65400.0
2010-10-07 10:55:00,32.75,32.79,32.7,32.71,13900.0,27.1453,27.1785,27.1039,27.1122,13900.0
2010-10-07 11:00:00,32.7,32.71,32.63,32.64,29400.0,27.1039,27.1122,27.0459,27.0542,29400.0
2010-10-07 11:05:00,32.65,32.68,32.6,32.64,14600.0,27.0625,27.0873,27.021,27.0542,14600.0
2010-10-07 11:10:00,32.64,32.64,32.52,32.52,38100.0,27.0542,27.0542,26.9547,26.9547,38100.0
2010-10-07 11:15:00,32.53,32.61,32.51,32.56,19000.0,26.963,27.0293,26.9464,26.9879,19000.0
2010-10-07 11:20:00,32.55,32.6,32.49,32.59,35400.0,26.9796,27.021,26.9298,27.0127,35400.0
2010-10-07 11:25:00,32.59,32.62,32.54,32.54,17100.0,27.0127,27.0376,26.9713,26.9713,17100.0
2010-10-07 11:30:00,32.53,32.68,32.53,32.63,18300.0,26.963,27.0873,26.963,27.0459,18300.0
2010-10-07 11:35:00,32.62,32.68,32.61,32.65,23700.0,27.0376,27.0873,27.0293,27.0625,23700.0
2010-10-07 11:40:00,32.65,32.7,32.65,32.7,13400.0,27.0625,27.1039,27.0625,27.1039,13400.0
2010-10-07 11:45:00,32.7,32.72,32.6,32.62,20600.0,27.1039,27.1205,27.021,27.0376,20600.0
2010-10-07 11:50:00,32.6,32.6,32.49,32.59,25900.0,27.021,27.021,26.9298,27.0127,25900.0
2010-10-07 11:55:00,32.59,32.59,32.54,32.57,10100.0,27.0127,27.0127,26.9713,26.9961,10100.0
2010-10-07 12:00:00,32.58,32.61,32.56,32.59,18400.0,27.0044,27.0293,26.9879,27.0127,18400.0
2010-10-07 12:05:00,32.58,32.6,32.54,32.59,11400.0,27.0044,27.021,26.9713,27.0127,11400.0
2010-10-07 12:10:00,32.6,32.6,32.55,32.59,13900.0,27.021,27.021,26.9796,27.0127,13900.0
2010-10-07 12:15:00,32.59,32.61,32.51,32.51,17100.0,27.0127,27.0293,26.9464,26.9464,17100.0
2010-10-07 12:20:00,32.52,32.53,32.46,32.47,11100.0,26.9547,26.963,26.905,26.9133,11100.0
2010-10-07 12:25:00,32.48,32.48,32.37,32.39,12700.0,26.9216,26.9216,26.8304,26.847,12700.0
2010-10-07 12:30:00,32.38,32.39,32.28,32.28,14800.0,26.8387,26.847,26.7558,26.7558,14800.0
2010-10-07 12:35:00,32.28,32.37,32.26,32.36,24400.0,26.7558,26.8304,26.7392,26.8221,24400.0
2010-10-07 12:40:00,32.37,32.38,32.3,32.36,19500.0,26.8304,26.8387,26.7724,26.8221,19500.0
2010-10-07 12:45:00,32.36,32.4,32.34,32.36,12200.0,26.8221,26.8552,26.8055,26.8221,12200.0
2010-10-07 12:50:00,32.37,32.38,32.33,32.35,9400.0,26.8304,26.8387,26.7972,26.8138,9400.0
2010-10-07 12:55:00,32.34,32.35,32.31,32.32,11500.0,26.8055,26.8138,26.7806,26.7889,11500.0
2010-10-07 13:00:00,32.33,32.39,32.33,32.36,14200.0,26.7972,26.847,26.7972,26.8221,14200.0
2010-10-07 13:05:00,32.36,32.52,32.36,32.52,18000.0,26.8221,26.9547,26.8221,26.9547,18000.0
2010-10-07 13:10:00,32.52,32.54,32.48,32.51,29100.0,26.9547,26.9713,26.9216,26.9464,29100.0
2010-10-07 13:15:00,32.52,32.58,32.5,32.51,18800.0,26.9547,27.0044,26.9381,26.9464,18800.0
2010-10-07 13:20:00,32.52,32.54,32.5,32.51,4500.0,26.9547,26.9713,26.9381,26.9464,4500.0
2010-10-07 13:25:00,32.52,32.53,32.48,32.49,9500.0,26.9547,26.963,26.9216,26.9298,9500.0
2010-10-07 13:30:00,32.49,32.5,32.47,32.47,7500.0,26.9298,26.9381,26.9133,26.9133,7500.0
2010-10-07 13:35:00,32.44,32.44,32.4,32.43,12000.0,26.8884,26.8884,26.8552,26.8801,12000.0
2010-10-07 13:40:00,32.45,32.47,32.42,32.47,9400.0,26.8967,26.9133,26.8718,26.9133,9400.0
2010-10-07 13:45:00,32.48,32.51,32.43,32.45,11000.0,26.9216,26.9464,26.8801,26.8967,11000.0
2010-10-07 13:50:00,32.46,32.46,32.39,32.46,22500.0,26.905,26.905,26.847,26.905,22500.0
2010-10-07 13:55:00,32.47,32.63,32.47,32.61,25100.0,26.9133,27.0459,26.9133,27.0293,25100.0
2010-10-07 14:00:00,32.61,32.66,32.52,32.52,20600.0,27.0293,27.0707,26.9547,26.9547,20600.0
2010-10-07 14:05:00,32.52,32.57,32.5,32.54,14900.0,26.9547,26.9961,26.9381,26.9713,14900.0
2010-10-07 14:10:00,32.55,32.64,32.54,32.64,11400.0,26.9796,27.0542,26.9713,27.0542,11400.0
2010-10-07 14:15:00,32.65,32.69,32.6,32.64,16200.0,27.0625,27.0956,27.021,27.0542,16200.0
2010-10-07 14:20:00,32.65,32.67,32.61,32.63,11900.0,27.0625,27.079,27.0293,27.0459,11900.0
2010-10-07 14:25:00,32.62,32.65,32.6,32.61,10600.0,27.0376,27.0625,27.021,27.0293,10600.0
2010-10-07 14:30:00,32.61,32.68,32.61,32.65,24900.0,27.0293,27.0873,27.0293,27.0625,24900.0
2010-10-07 14:35:00,32.65,32.69,32.62,32.68,13800.0,27.0625,27.0956,27.0376,27.0873,13800.0
2010-10-07 14:40:00,32.68,32.68,32.57,32.61,18500.0,27.0873,27.0873,26.9961,27.0293,18500.0
2010-10-07 14:45:00,32.6,32.6,32.51,32.51,12500.0,27.021,27.021,26.9464,26.9464,12500.0
2010-10-07 14:50:00,32.52,32.58,32.5,32.58,17200.0,26.9547,27.0044,26.9381,27.0044,17200.0
2010-10-07 14:55:00,32.57,32.62,32.57,32.62,16500.0,26.9961,27.0376,26.9961,27.0376,16500.0
2010-10-07 15:00:00,32.62,32.62,32.56,32.57,21100.0,27.0376,27.0376,26.9879,26.9961,21100.0
2010-10-07 15:05:00,32.57,32.59,32.55,32.59,24600.0,26.9961,27.0127,26.9796,27.0127,24600.0
2010-10-07 15:10:00,32.58,32.61,32.56,32.61,28500.0,27.0044,27.0293,26.9879,27.0293,28500.0
2010-10-07 15:15:00,32.61,32.64,32.58,32.61,27400.0,27.0293,27.0542,27.0044,27.0293,27400.0
2010-10-07 15:20:00,32.61,32.66,32.6,32.63,28700.0,27.0293,27.0707,27.021,27.0459,28700.0
2010-10-07 15:25:00,32.63,32.63,32.57,32.58,33200.0,27.0459,27.0459,26.9961,27.0044,33200.0
2010-10-07 15:30:00,32.59,32.59,32.55,32.55,37300.0,27.0127,27.0127,26.9796,26.9796,37300.0
2010-10-07 15:35:00,32.56,32.66,32.55,32.65,54700.0,26.9879,27.0707,26.9796,27.0625,54700.0
2010-10-07 15:40:00,32.65,32.66,32.63,32.63,42500.0,27.0625,27.0707,27.0459,27.0459,42500.0
2010-10-07 15:45:00,32.64,32.66,32.58,32.59,74400.0,27.0542,27.0707,27.0044,27.0127,74400.0
2010-10-07 15:50:00,32.6,32.62,32.57,32.58,70700.0,27.021,27.0376,26.9961,27.0044,70700.0
2010-10-07 15:55:00,32.58,32.64,32.55,32.63,119700.0,27.0044,27.0542,26.9796,27.0459,119700.0
2010-10-08 09:30:00,32.69,32.85,32.69,32.83,45400.0,27.0956,27.2282,27.0956,27.2117,45400.0
2010-10-08 09:35:00,32.83,32.9,32.74,32.9,39700.0,27.2117,27.2697,27.1371,27.2697,39700.0
2010-10-08 09:40:00,32.89,32.98,32.77,32.97,35700.0,27.2614,27.336,27.1619,27.3277,35700.0
2010-10-08 09:45:00,32.98,33.0,32.85,32.89,18800.0,27.336,27.3526,27.2282,27.2614,18800.0
2010-10-08 09:50:00,32.89,33.16,32.88,33.15,41900.0,27.2614,27.4852,27.2531,27.4769,41900.0
2010-10-08 09:55:00,33.15,33.16,33.04,33.09,28400.0,27.4769,27.4852,27.3857,27.4272,28400.0
2010-10-08 10:00:00,33.1,33.12,32.95,33.08,65500.0,27.4354,27.452,27.3111,27.4189,65500.0
2010-10-08 10:05:00,33.08,33.21,33.08,33.1,52300.0,27.4189,27.5266,27.4189,27.4354,52300.0
2010-10-08 10:10:00,33.08,33.19,33.04,33.09,33500.0,27.4189,27.51,27.3857,27.4272,33500.0
2010-10-08 10:15:00,33.12,33.13,33.07,33.09,27000.0,27.452,27.4603,27.4106,27.4272,27000.0
2010-10-08 10:20:00,33.1,33.12,33.04,33.12,46400.0,27.4354,27.452,27.3857,27.452,46400.0
2010-10-08 10:25:00,33.12,33.12,32.98,33.0,50100.0,27.452,27.452,27.336,27.3526,50100.0
2010-10-08 10:30:00,32.98,33.04,32.96,33.04,24100.0,27.336,27.3857,27.3194,27.3857,24100.0
2010-10-08 10:35:00,33.04,33.11,33.03,33.1,32600.0,27.3857,27.4437,27.3774,27.4354,32600.0
2010-10-08 10:40:00,33.1,33.14,33.09,33.13,28200.0,27.4354,27.4686,27.4272,27.4603,28200.0
2010-10-08 10:45:00,33.15,33.15,33.07,33.09,8900.0,27.4769,27.4769,27.4106,27.4272,8900.0
2010-10-08 10:50:00,33.1,33.15,33.09,33.15,17400.0,27.4354,27.4769,27.4272,27.4769,17400.0
2010-10-08 10:55:00,33.16,33.22,33.15,33.2,27100.0,27.4852,27.5349,27.4769,27.5183,27100.0
2010-10-08 11:00:00,33.19,33.26,33.19,33.26,36500.0,27.51,27.5681,27.51,27.5681,36500.0
2010-10-08 11:05:00,33.27,33.3,33.26,33.3,21900.0,27.5764,27.6012,27.5681,27.6012,21900.0
2010-10-08 11:10:00,33.3,33.37,33.29,33.35,49300.0,27.6012,27.6592,27.5929,27.6427,49300.0
2010-10-08 11:15:00,33.36,33.5,33.36,33.45,83700.0,27.651,27.767,27.651,27.7256,83700.0
2010-10-08 11:20:00,33.44,33.47,33.42,33.45,40300.0,27.7173,27.7421,27.7007,27.7256,40300.0
2010-10-08 11:25:00,33.46,33.46,33.43,33.43,6200.0,27.7338,27.7338,27.709,27.709,6200.0
2010-10-08 11:30:00,33.44,33.54,33.44,33.53,25200.0,27.7173,27.8001,27.7173,27.7919,25200.0
2010-10-08 11:35:00,33.51,33.59,33.51,33.58,27400.0,27.7753,27.8416,27.7753,27.8333,27400.0
2010-10-08 11:40:00,33.58,33.71,33.57,33.69,20600.0,27.8333,27.9411,27.825,27.9245,20600.0
2010-10-08 11:45:00,33.7,33.72,33.65,33.67,12500.0,27.9328,27.9493,27.8913,27.9079,12500.0
2010-10-08 11:50:00,33.68,33.73,33.67,33.69,17600.0,27.9162,27.9576,27.9079,27.9245,17600.0
2010-10-08 11:55:00,33.69,33.73,33.68,33.72,30400.0,27.9245,27.9576,27.9162,27.9493,30400.0
2010-10-08 12:00:00,33.73,33.75,33.68,33.74,42200.0,27.9576,27.9742,27.9162,27.9659,42200.0
2010-10-08 12:05:00,33.74,33.77,33.7,33.76,56600.0,27.9659,27.9908,27.9328,27.9825,56600.0
2010-10-08 12:10:00,33.76,33.83,33.76,33.82,17900.0,27.9825,28.0405,27.9825,28.0322,17900.0
2010-10-08 12:15:00,33.82,33.84,33.8,33.84,15000.0,28.0322,28.0488,28.0157,28.0488,15000.0
2010-10-08 12:20:00,33.83,33.85,33.79,33.79,9900.0,28.0405,28.0571,28.0074,28.0074,9900.0
2010-10-08 12:25:00,33.79,33.84,33.79,33.82,12000.0,28.0074,28.0488,28.0074,28.0322,12000.0
2010-10-08 12:30:00,33.82,33.88,33.82,33.86,12600.0,28.0322,28.082,28.0322,28.0654,12600.0
2010-10-08 12:35:00,33.86,33.86,33.77,33.81,27100.0,28.0654,28.0654,27.9908,28.0239,27100.0
2010-10-08 12:40:00,33.81,33.91,33.81,33.9,19900.0,28.0239,28.1068,28.0239,28.0985,19900.0
2010-10-08 12:45:00,33.91,33.92,33.88,33.9,22800.0,28.1068,28.1151,28.082,28.0985,22800.0
2010-10-08 12:50:00,33.9,33.91,33.89,33.89,19500.0,28.0985,28.1068,28.0903,28.0903,19500.0
2010-10-08 12:55:00,33.89,33.9,33.86,33.89,13900.0,28.0903,28.0985,28.0654,28.0903,13900.0
2010-10-08 13:00:00,33.88,33.89,33.74,33.75,40300.0,28.082,28.0903,27.9659,27.9742,40300.0
2010-10-08 13:05:00,33.75,33.76,33.72,33.75,13500.0,27.9742,27.9825,27.9493,27.9742,13500.0
2010-10-08 13:10:00,33.75,33.81,33.74,33.81,10300.0,27.9742,28.0239,27.9659,28.0239,10300.0
2010-10-08 13:15:00,33.83,33.85,33.79,33.83,19200.0,28.0405,28.0571,28.0074,28.0405,19200.0
2010-10-08 13:20:00,33.83,33.84,33.78,33.8,19100.0,28.0405,28.0488,27.9991,28.0157,19100.0
2010-10-08 13:25:00,33.8,33.84,33.79,33.81,12000.0,28.0157,28.0488,28.0074,28.0239,12000.0
2010-10-08 13:30:00,33.82,33.82,33.79,33.8,13800.0,28.0322,28.0322,28.0074,28.0157,13800.0
2010-10-08 13:35:00,33.81,33.84,33.8,33.81,17100.0,28.0239,28.0488,28.0157,28.0239,17100.0
2010-10-08 13:40:00,33.81,33.85,33.81,33.81,25100.0,28.0239,28.0571,28.0239,28.0239,25100.0
2010-10-08 13:45:00,33.81,33.83,33.74,33.81,38900.0,28.0239,28.0405,27.9659,28.0239,38900.0
2010-10-08 13:50:00,33.81,33.86,33.81,33.83,19700.0,28.0239,28.0654,28.0239,28.0405,19700.0
2010-10-08 13:55:00,33.81,33.81,33.74,33.77,16600.0,28.0239,28.0239,27.9659,27.9908,16600.0
2010-10-08 14:00:00,33.77,33.81,33.75,33.78,62400.0,27.9908,28.0239,27.9742,27.9991,62400.0
2010-10-08 14:05:00,33.78,33.85,33.78,33.82,52600.0,27.9991,28.0571,27.9991,28.0322,52600.0
2010-10-08 14:10:00,33.82,33.84,33.75,33.77,26100.0,28.0322,28.0488,27.9742,27.9908,26100.0
2010-10-08 14:15:00,33.77,33.8,33.74,33.78,20800.0,27.9908,28.0157,27.9659,27.9991,20800.0
2010-10-08 14:20:00,33.78,33.83,33.76,33.8,30500.0,27.9991,28.0405,27.9825,28.0157,30500.0
2010-10-08 14:25:00,33.8,33.85,33.76,33.84,46600.0,28.0157,28.0571,27.9825,28.0488,46600.0
2010-10-08 14:30:00,33.85,33.89,33.84,33.85,31800.0,28.0571,28.0903,28.0488,28.0571,31800.0
2010-10-08 14:35:00,33.85,33.93,33.85,33.92,69600.0,28.0571,28.1234,28.0571,28.1151,69600.0
2010-10-08 14:40:00,33.92,33.99,33.92,33.99,21400.0,28.1151,28.1731,28.1151,28.1731,21400.0
2010-10-08 14:45:00,33.98,34.03,33.97,34.01,34400.0,28.1648,28.2063,28.1566,28.1897,34400.0
2010-10-08 14:50:00,34.0,34.02,33.97,34.01,54100.0,28.1814,28.198,28.1566,28.1897,54100.0
2010-10-08 14:55:00,34.01,34.04,33.99,34.0,30800.0,28.1897,28.2146,28.1731,28.1814,30800.0
2010-10-08 15:00:00,34.01,34.07,33.93,34.06,51400.0,28.1897,28.2394,28.1234,28.2312,51400.0
2010-10-08 15:05:00,34.07,34.12,34.06,34.12,51200.0,28.2394,28.2809,28.2312,28.2809,51200.0
2010-10-08 15:10:00,34.11,34.24,34.11,34.24,112100.0,28.2726,28.3804,28.2726,28.3804,112100.0
2010-10-08 15:15:00,34.23,34.29,34.18,34.18,110700.0,28.3721,28.4218,28.3306,28.3306,110700.0
2010-10-08 15:20:00,34.18,34.22,34.13,34.15,61800.0,28.3306,28.3638,28.2892,28.3058,61800.0
2010-10-08 15:25:00,34.14,34.26,34.13,34.26,49900.0,28.2975,28.3969,28.2892,28.3969,49900.0
2010-10-08 15:30:00,34.24,34.29,34.23,34.25,108600.0,28.3804,28.4218,28.3721,28.3886,108600.0
2010-10-08 15:35:00,34.25,34.26,34.16,34.17,55800.0,28.3886,28.3969,28.314,28.3223,55800.0
2010-10-08 15:40:00,34.16,34.19,34.14,34.16,94800.0,28.314,28.3389,28.2975,28.314,94800.0
2010-10-08 15:45:00,34.16,34.17,34.11,34.14,117600.0,28.314,28.3223,28.2726,28.2975,117600.0
2010-10-08 15:50:00,34.14,34.16,34.05,34.06,109800.0,28.2975,28.314,28.2229,28.2312,109800.0
2010-10-08 15:55:00,34.06,34.09,33.97,34.0,222200.0,28.2312,28.256,28.1566,28.1814,222200.0
2010-10-11 09:30:00,33.81,33.97,33.79,33.94,48600.0,28.0239,28.1566,28.0074,28.1317,48600.0
2010-10-11 09:35:00,33.93,33.94,33.87,33.94,6700.0,28.1234,28.1317,28.0737,28.1317,6700.0
2010-10-11 09:40:00,33.95,33.98,33.88,33.91,23300.0,28.14,28.1648,28.082,28.1068,23300.0
2010-10-11 09:45:00,33.91,33.97,33.89,33.95,28600.0,28.1068,28.1566,28.0903,28.14,28600.0
2010-10-11 09:50:00,33.96,33.96,33.87,33.88,39700.0,28.1483,28.1483,28.0737,28.082,39700.0
2010-10-11 09:55:00,33.88,33.88,33.69,33.71,14900.0,28.082,28.082,27.9245,27.9411,14900.0
2010-10-11 10:00:00,33.72,33.78,33.7,33.77,15600.0,27.9493,27.9991,27.9328,27.9908,15600.0
2010-10-11 10:05:00,33.77,33.87,33.76,33.85,21900.0,27.9908,28.0737,27.9825,28.0571,21900.0
2010-10-11 10:10:00,33.84,33.85,33.75,33.75,9000.0,28.0488,28.0571,27.9742,27.9742,9000.0
2010-10-11 10:15:00,33.76,33.76,33.66,33.68,63300.0,27.9825,27.9825,27.8996,27.9162,63300.0
2010-10-11 10:20:00,33.67,33.79,33.67,33.79,24000.0,27.9079,28.0074,27.9079,28.0074,24000.0
2010-10-11 10:25:00,33.81,33.88,33.79,33.86,37600.0,28.0239,28.082,28.0074,28.0654,37600.0
2010-10-11 10:30:00,33.86,33.89,33.73,33.75,24500.0,28.0654,28.0903,27.9576,27.9742,24500.0
2010-10-11 10:35:00,33.74,33.8,33.73,33.79,17800.0,27.9659,28.0157,27.9576,28.0074,17800.0
2010-10-11 10:40:00,33.79,33.79,33.72,33.74,14600.0,28.0074,28.0074,27.9493,27.9659,14600.0
2010-10-11 10:45:00,33.73,33.73,33.65,33.7,69800.0,27.9576,27.9576,27.8913,27.9328,69800.0
2010-10-11 10:50:00,33.69,33.73,33.67,33.7,25500.0,27.9245,27.9576,27.9079,27.9328,25500.0
2010-10-11 10:55:00,33.68,33.71,33.68,33.7,20300.0,27.9162,27.9411,27.9162,27.9328,20300.0
2010-10-11 11:00:00,33.7,33.74,33.68,33.7,13100.0,27.9328,27.9659,27.9162,27.9328,13100.0
2010-10-11 11:05:00,33.69,33.7,33.64,33.64,20100.0,27.9245,27.9328,27.883,27.883,20100.0
2010-10-11 11:10:00,33.65,33.69,33.64,33.65,9300.0,27.8913,27.9245,27.883,27.8913,9300.0
2010-10-11 11:15:00,33.66,33.69,33.65,33.67,16400.0,27.8996,27.9245,27.8913,27.9079,16400.0
2010-10-11 11:20:00,33.66,33.74,33.66,33.74,32400.0,27.8996,27.9659,27.8996,27.9659,32400.0
2010-10-11 11:25:00,33.75,33.81,33.75,33.79,6900.0,27.9742,28.0239,27.9742,28.0074,6900.0
2010-10-11 11:30:00,33.79,33.83,33.78,33.8,12400.0,28.0074,28.0405,27.9991,28.0157,12400.0
2010-10-11 11:35:00,33.8,33.89,33.8,33.88,27800.0,28.0157,28.0903,28.0157,28.082,27800.0
2010-10-11 11:40:00,33.88,33.92,33.88,33.91,37300.0,28.082,28.1151,28.082,28.1068,37300.0
2010-10-11 11:45:00,33.91,33.98,33.9,33.96,22300.0,28.1068,28.1648,28.0985,28.1483,22300.0
2010-10-11 11:50:00,33.97,33.99,33.94,33.94,18300.0,28.1566,28.1731,28.1317,28.1317,18300.0
2010-10-11 11:55:00,33.93,33.94,33.85,33.88,11700.0,28.1234,28.1317,28.0571,28.082,11700.0
2010-10-11 12:00:00,33.89,33.93,33.82,33.82,36400.0,28.0903,28.1234,28.0322,28.0322,36400.0
2010-10-11 12:05:00,33.82,33.85,33.81,33.82,3100.0,28.0322,28.0571,28.0239,28.0322,3100.0
2010-10-11 12:10:00,33.82,33.86,33.82,33.86,11400.0,28.0322,28.0654,28.0322,28.0654,11400.0
2010-10-11 12:15:00,33.86,33.89,33.85,33.88,13900.0,28.0654,28.0903,28.0571,28.082,13900.0
2010-10-11 12:20:00,33.89,33.89,33.82,33.87,18300.0,28.0903,28.0903,28.0322,28.0737,18300.0
2010-10-11 12:25:00,33.87,33.88,33.85,33.86,8400.0,28.0737,28.082,28.0571,28.0654,8400.0
2010-10-11 12:30:00,33.85,33.86,33.82,33.85,7100.0,28.0571,28.0654,28.0322,28.0571,7100.0
2010-10-11 12:35:00,33.85,33.93,33.83,33.91,20600.0,28.0571,28.1234,28.0405,28.1068,20600.0
2010-10-11 12:40:00,33.92,33.96,33.85,33.85,12600.0,28.1151,28.1483,28.0571,28.0571,12600.0
2010-10-11 12:45:00,33.85,33.86,33.83,33.83,11900.0,28.0571,28.0654,28.0405,28.0405,11900.0
2010-10-11 12:50:00,33.83,33.85,33.79,33.84,15000.0,28.0405,28.0571,28.0074,28.0488,15000.0
2010-10-11 12:55:00,33.85,33.88,33.85,33.88,4700.0,28.0571,28.082,28.0571,28.082,4700.0
2010-10-11 13:00:00,33.89,33.89,33.82,33.87,30500.0,28.0903,28.0903,28.0322,28.0737,30500.0
2010-10-11 13:05:00,33.86,33.89,33.86,33.88,4000.0,28.0654,28.0903,28.0654,28.082,4000.0
2010-10-11 13:10:00,33.88,33.91,33.87,33.9,16800.0,28.082,28.1068,28.0737,28.0985,16800.0
2010-10-11 13:15:00,33.89,33.9,33.88,33.88,4400.0,28.0903,28.0985,28.082,28.082,4400.0
2010-10-11 13:20:00,33.88,33.89,33.83,33.85,10000.0,28.082,28.0903,28.0405,28.0571,10000.0
2010-10-11 13:25:00,33.86,33.9,33.86,33.89,5800.0,28.0654,28.0985,28.0654,28.0903,5800.0
2010-10-11 13:30:00,33.89,33.9,33.87,33.89,29600.0,28.0903,28.0985,28.0737,28.0903,29600.0
2010-10-11 13:35:00,33.9,33.95,33.89,33.93,15700.0,28.0985,28.14,28.0903,28.1234,15700.0
2010-10-11 13:40:00,33.92,33.93,33.91,33.93,16000.0,28.1151,28.1234,28.1068,28.1234,16000.0
2010-10-11 13:45:00,33.94,33.94,33.91,33.94,16200.0,28.1317,28.1317,28.1068,28.1317,16200.0
2010-10-11 13:50:00,33.94,33.95,33.9,33.94,17900.0,28.1317,28.14,28.0985,28.1317,17900.0
2010-10-11 13:55:00,33.94,33.97,33.91,33.96,31700.0,28.1317,28.1566,28.1068,28.1483,31700.0
2010-10-11 14:00:00,33.96,34.02,33.96,33.97,37700.0,28.1483,28.198,28.1483,28.1566,37700.0
2010-10-11 14:05:00,33.98,34.04,33.97,34.02,31600.0,28.1648,28.2146,28.1566,28.198,31600.0
2010-10-11 14:10:00,34.02,34.02,33.97,34.01,17100.0,28.198,28.198,28.1566,28.1897,17100.0
2010-10-11 14:15:00,34.0,34.06,33.99,34.03,23100.0,28.1814,28.2312,28.1731,28.2063,23100.0
2010-10-11 14:20:00,34.02,34.08,34.0,34.06,31000.0,28.198,28.2477,28.1814,28.2312,31000.0
2010-10-11 14:25:00,34.06,34.07,34.04,34.05,20100.0,28.2312,28.2394,28.2146,28.2229,20100.0
2010-10-11 14:30:00,34.06,34.06,34.05,34.06,6700.0,28.2312,28.2312,28.2229,28.2312,6700.0
2010-10-11 14:35:00,34.06,34.06,34.05,34.06,5700.0,28.2312,28.2312,28.2229,28.2312,5700.0
2010-10-11 14:40:00,34.05,34.09,34.04,34.04,20900.0,28.2229,28.256,28.2146,28.2146,20900.0
2010-10-11 14:45:00,34.04,34.04,33.96,33.99,18000.0,28.2146,28.2146,28.1483,28.1731,18000.0
2010-10-11 14:50:00,33.99,33.99,33.94,33.97,13400.0,28.1731,28.1731,28.1317,28.1566,13400.0
2010-10-11 14:55:00,33.96,33.96,33.85,33.86,22700.0,28.1483,28.1483,28.0571,28.0654,22700.0
2010-10-11 15:00:00,33.86,33.91,33.85,33.87,21100.0,28.0654,28.1068,28.0571,28.0737,21100.0
2010-10-11 15:05:00,33.87,33.89,33.83,33.85,16500.0,28.0737,28.0903,28.0405,28.0571,16500.0
2010-10-11 15:10:00,33.85,33.87,33.85,33.87,38700.0,28.0571,28.0737,28.0571,28.0737,38700.0
2010-10-11 15:15:00,33.86,33.9,33.86,33.9,17400.0,28.0654,28.0985,28.0654,28.0985,17400.0
2010-10-11 15:20:00,33.9,33.92,33.89,33.91,21900.0,28.0985,28.1151,28.0903,28.1068,21900.0
2010-10-11 15:25:00,33.92,33.92,33.87,33.88,54200.0,28.1151,28.1151,28.0737,28.082,54200.0
2010-10-11 15:30:00,33.88,33.89,33.83,33.85,45400.0,28.082,28.0903,28.0405,28.0571,45400.0
2010-10-11 15:35:00,33.84,33.85,33.72,33.75,71800.0,28.0488,28.0571,27.9493,27.9742,71800.0
2010-10-11 15:40:00,33.74,33.79,33.74,33.78,65400.0,27.9659,28.0074,27.9659,27.9991,65400.0
2010-10-11 15:45:00,33.78,33.83,33.78,33.83,61400.0,27.9991,28.0405,27.9991,28.0405,61400.0
2010-10-11 15:50:00,33.82,33.83,33.8,33.8,55600.0,28.0322,28.0405,28.0157,28.0157,55600.0
2010-10-11 15:55:00,33.8,33.81,33.76,33.79,58500.0,28.0157,28.0239,27.9825,28.0074,58500.0
2010-10-12 09:30:00,33.46,33.47,33.35,33.42,31300.0,27.7338,27.7421,27.6427,27.7007,31300.0
2010-10-12 09:35:00,33.42,33.48,33.32,33.32,25100.0,27.7007,27.7504,27.6178,27.6178,25100.0
2010-10-12 09:40:00,33.31,33.4,33.27,33.36,26600.0,27.6095,27.6841,27.5764,27.651,26600.0
2010-10-12 09:45:00,33.36,33.37,33.12,33.14,44500.0,27.651,27.6592,27.452,27.4686,44500.0
2010-10-12 09:50:00,33.16,33.3,33.12,33.27,34600.0,27.4852,27.6012,27.452,27.5764,34600.0
2010-10-12 09:55:00,33.28,33.34,33.26,33.3,14100.0,27.5846,27.6344,27.5681,27.6012,14100.0
2010-10-12 10:00:00,33.3,33.38,33.27,33.38,13300.0,27.6012,27.6675,27.5764,27.6675,13300.0
2010-10-12 10:05:00,33.39,33.42,33.35,33.39,16900.0,27.6758,27.7007,27.6427,27.6758,16900.0
2010-10-12 10:10:00,33.41,33.57,33.41,33.56,17100.0,27.6924,27.825,27.6924,27.8167,17100.0
2010-10-12 10:15:00,33.57,33.67,33.54,33.64,34000.0,27.825,27.9079,27.8001,27.883,34000.0
2010-10-12 10:20:00,33.64,33.66,33.61,33.65,14400.0,27.883,27.8996,27.8582,27.8913,14400.0
2010-10-12 10:25:00,33.65,33.65,33.58,33.61,13200.0,27.8913,27.8913,27.8333,27.8582,13200.0
2010-10-12 10:30:00,33.6,33.64,33.58,33.62,41800.0,27.8499,27.883,27.8333,27.8665,41800.0
2010-10-12 10:35:00,33.62,33.65,33.62,33.64,15100.0,27.8665,27.8913,27.8665,27.883,15100.0
2010-10-12 10:40:00,33.63,33.78,33.63,33.75,22000.0,27.8747,27.9991,27.8747,27.9742,22000.0
2010-10-12 10:45:00,33.75,33.87,33.72,33.84,11700.0,27.9742,28.0737,27.9493,28.0488,11700.0
2010-10-12 10:50:00,33.86,33.92,33.78,33.81,19100.0,28.0654,28.1151,27.9991,28.0239,19100.0
2010-10-12 10:55:00,33.81,33.85,33.75,33.75,15300.0,28.0239,28.0571,27.9742,27.9742,15300.0
2010-10-12 11:00:00,33.75,33.79,33.73,33.79,10600.0,27.9742,28.0074,27.9576,28.0074,10600.0
2010-10-12 11:05:00,33.79,33.84,33.79,33.8,18800.0,28.0074,28.0488,28.0074,28.0157,18800.0
2010-10-12 11:10:00,33.8,33.81,33.75,33.75,6100.0,28.0157,28.0239,27.9742,27.9742,6100.0
2010-10-12 11:15:00,33.75,33.8,33.75,33.79,3100.0,27.9742,28.0157,27.9742,28.0074,3100.0
2010-10-12 11:20:00,33.78,33.82,33.78,33.82,15600.0,27.9991,28.0322,27.9991,28.0322,15600.0
2010-10-12 11:25:00,33.82,33.85,33.8,33.85,3800.0,28.0322,28.0571,28.0157,28.0571,3800.0
2010-10-12 11:30:00,33.81,33.85,33.8,33.85,9300.0,28.0239,28.0571,28.0157,28.0571,9300.0
2010-10-12 11:35:00,33.82,33.87,33.8,33.86,10400.0,28.0322,28.0737,28.0157,28.0654,10400.0
2010-10-12 11:40:00,33.83,33.83,33.77,33.77,8100.0,28.0405,28.0405,27.9908,27.9908,8100.0
2010-10-12 11:45:00,33.77,33.78,33.73,33.75,7200.0,27.9908,27.9991,27.9576,27.9742,7200.0
2010-10-12 11:50:00,33.75,33.76,33.7,33.7,3200.0,27.9742,27.9825,27.9328,27.9328,3200.0
2010-10-12 11:55:00,33.68,33.76,33.68,33.73,5700.0,27.9162,27.9825,27.9162,27.9576,5700.0
2010-10-12 12:00:00,33.75,33.75,33.7,33.74,12300.0,27.9742,27.9742,27.9328,27.9659,12300.0
2010-10-12 12:05:00,33.74,33.75,33.71,33.71,2300.0,27.9659,27.9742,27.9411,27.9411,2300.0
2010-10-12 12:10:00,33.74,33.75,33.7,33.74,6600.0,27.9659,27.9742,27.9328,27.9659,6600.0
2010-10-12 12:15:00,33.75,33.78,33.75,33.78,3500.0,27.9742,27.9991,27.9742,27.9991,3500.0
2010-10-12 12:20:00,33.78,33.83,33.75,33.78,10400.0,27.9991,28.0405,27.9742,27.9991,10400.0
2010-10-12 12:25:00,33.78,33.82,33.77,33.77,3200.0,27.9991,28.0322,27.9908,27.9908,3200.0
2010-10-12 12:30:00,33.78,33.81,33.76,33.8,4600.0,27.9991,28.0239,27.9825,28.0157,4600.0
2010-10-12 12:35:00,33.8,33.81,33.77,33.77,6700.0,28.0157,28.0239,27.9908,27.9908,6700.0
2010-10-12 12:40:00,33.77,33.79,33.75,33.75,4700.0,27.9908,28.0074,27.9742,27.9742,4700.0
2010-10-12 12:45:00,33.76,33.76,33.73,33.74,5100.0,27.9825,27.9825,27.9576,27.9659,5100.0
2010-10-12 12:50:00,33.76,33.76,33.74,33.76,9900.0,27.9825,27.9825,27.9659,27.9825,9900.0
2010-10-12 12:55:00,33.76,33.78,33.75,33.78,2000.0,27.9825,27.9991,27.9742,27.9991,2000.0
2010-10-12 13:00:00,33.79,33.79,33.74,33.77,3700.0,28.0074,28.0074,27.9659,27.9908,3700.0
2010-10-12 13:05:00,33.77,33.79,33.75,33.79,1600.0,27.9908,28.0074,27.9742,28.0074,1600.0
2010-10-12 13:10:00,33.77,33.79,33.77,33.78,1100.0,27.9908,28.0074,27.9908,27.9991,1100.0
2010-10-12 13:15:00,33.76,33.79,33.76,33.78,3600.0,27.9825,28.0074,27.9825,27.9991,3600.0
2010-10-12 13:20:00,33.79,33.79,33.78,33.79,1700.0,28.0074,28.0074,27.9991,28.0074,1700.0
2010-10-12 13:25:00,33.79,33.79,33.75,33.75,2000.0,28.0074,28.0074,27.9742,27.9742,2000.0
2010-10-12 13:30:00,33.75,33.77,33.74,33.75,6500.0,27.9742,27.9908,27.9659,27.9742,6500.0
2010-10-12 13:35:00,33.75,33.75,33.74,33.75,1600.0,27.9742,27.9742,27.9659,27.9742,1600.0
2010-10-12 13:40:00,33.75,33.76,33.74,33.76,3200.0,27.9742,27.9825,27.9659,27.9825,3200.0
2010-10-12 13:45:00,33.76,33.78,33.75,33.78,7400.0,27.9825,27.9991,27.9742,27.9991,7400.0
2010-10-12 13:50:00,33.78,33.78,33.74,33.74,5800.0,27.9991,27.9991,27.9659,27.9659,5800.0
2010-10-12 13:55:00,33.75,33.79,33.73,33.79,5500.0,27.9742,28.0074,27.9576,28.0074,5500.0
2010-10-12 14:00:00,33.79,33.87,33.7,33.86,63100.0,28.0074,28.0737,27.9328,28.0654,63100.0
2010-10-12 14:05:00,33.85,33.85,33.77,33.8,21400.0,28.0571,28.0571,27.9908,28.0157,21400.0
2010-10-12 14:10:00,33.8,33.89,33.8,33.87,46100.0,28.0157,28.0903,28.0157,28.0737,46100.0
2010-10-12 14:15:00,33.88,34.0,33.86,33.91,29600.0,28.082,28.1814,28.0654,28.1068,29600.0
2010-10-12 14:20:00,33.9,33.9,33.78,33.82,24400.0,28.0985,28.0985,27.9991,28.0322,24400.0
2010-10-12 14:25:00,33.82,33.89,33.82,33.85,16500.0,28.0322,28.0903,28.0322,28.0571,16500.0
2010-10-12 14:30:00,33.88,33.89,33.7,33.73,25600.0,28.082,28.0903,27.9328,27.9576,25600.0
2010-10-12 14:35:00,33.73,33.8,33.73,33.76,11700.0,27.9576,28.0157,27.9576,27.9825,11700.0
2010-10-12 14:40:00,33.76,33.9,33.76,33.85,11000.0,27.9825,28.0985,27.9825,28.0571,11000.0
2010-10-12 14:45:00,33.85,33.87,33.81,33.81,7600.0,28.0571,28.0737,28.0239,28.0239,7600.0
2010-10-12 14:50:00,33.81,33.88,33.81,33.87,10100.0,28.0239,28.082,28.0239,28.0737,10100.0
2010-10-12 14:55:00,33.88,33.92,33.88,33.91,10000.0,28.082,28.1151,28.082,28.1068,10000.0
2010-10-12 15:00:00,33.91,33.91,33.79,33.83,14100.0,28.1068,28.1068,28.0074,28.0405,14100.0
2010-10-12 15:05:00,33.83,33.92,33.82,33.91,14300.0,28.0405,28.1151,28.0322,28.1068,14300.0
2010-10-12 15:10:00,33.93,33.96,33.91,33.92,15400.0,28.1234,28.1483,28.1068,28.1151,15400.0
2010-10-12 15:15:00,33.94,33.96,33.9,33.93,18700.0,28.1317,28.1483,28.0985,28.1234,18700.0
2010-10-12 15:20:00,33.92,34.03,33.91,34.01,28300.0,28.1151,28.2063,28.1068,28.1897,28300.0
2010-10-12 15:25:00,34.01,34.08,33.98,34.06,29700.0,28.1897,28.2477,28.1648,28.2312,29700.0
2010-10-12 15:30:00,34.06,34.06,34.01,34.05,23700.0,28.2312,28.2312,28.1897,28.2229,23700.0
2010-10-12 15:35:00,34.06,34.06,34.0,34.04,14200.0,28.2312,28.2312,28.1814,28.2146,14200.0
2010-10-12 15:40:00,34.04,34.05,34.0,34.05,30300.0,28.2146,28.2229,28.1814,28.2229,30300.0
2010-10-12 15:45:00,34.03,34.09,34.02,34.08,45500.0,28.2063,28.256,28.198,28.2477,45500.0
2010-10-12 15:50:00,34.08,34.12,34.05,34.09,93600.0,28.2477,28.2809,28.2229,28.256,93600.0
2010-10-12 15:55:00,34.08,34.08,34.0,34.05,58200.0,28.2477,28.2477,28.1814,28.2229,58200.0
2010-10-13 09:30:00,34.5,34.57,34.37,34.43,29400.0,28.5959,28.6539,28.4881,28.5378,29400.0
2010-10-13 09:35:00,34.45,34.45,34.28,34.32,13100.0,28.5544,28.5544,28.4135,28.4467,13100.0
2010-10-13 09:40:00,34.35,34.5,34.32,34.5,31400.0,28.4715,28.5959,28.4467,28.5959,31400.0
2010-10-13 09:45:00,34.47,34.5,34.47,34.48,29800.0,28.571,28.5959,28.571,28.5793,29800.0
2010-10-13 09:50:00,34.49,34.57,34.39,34.56,20600.0,28.5876,28.6539,28.5047,28.6456,20600.0
2010-10-13 09:55:00,34.55,34.58,34.53,34.55,14000.0,28.6373,28.6622,28.6207,28.6373,14000.0
2010-10-13 10:00:00,34.55,34.61,34.53,34.61,18400.0,28.6373,28.687,28.6207,28.687,18400.0
2010-10-13 10:05:00,34.62,34.62,34.58,34.61,5800.0,28.6953,28.6953,28.6622,28.687,5800.0
2010-10-13 10:10:00,34.59,34.6,34.5,34.5,22800.0,28.6705,28.6787,28.5959,28.5959,22800.0
2010-10-13 10:15:00,34.51,34.51,34.4,34.41,16000.0,28.6041,28.6041,28.513,28.5213,16000.0
2010-10-13 10:20:00,34.42,34.51,34.35,34.51,37800.0,28.5295,28.6041,28.4715,28.6041,37800.0
2010-10-13 10:25:00,34.5,34.52,34.48,34.52,6100.0,28.5959,28.6124,28.5793,28.6124,6100.0
2010-10-13 10:30:00,34.52,34.54,34.44,34.44,8200.0,28.6124,28.629,28.5461,28.5461,8200.0
2010-10-13 10:35:00,34.47,34.52,34.44,34.51,3800.0,28.571,28.6124,28.5461,28.6041,3800.0
2010-10-13 10:40:00,34.5,34.5,34.45,34.5,25000.0,28.5959,28.5959,28.5544,28.5959,25000.0
2010-10-13 10:45:00,34.5,34.51,34.47,34.49,19200.0,28.5959,28.6041,28.571,28.5876,19200.0
2010-10-13 10:50:00,34.5,34.6,34.5,34.6,12000.0,28.5959,28.6787,28.5959,28.6787,12000.0
2010-10-13 10:55:00,34.59,34.66,34.55,34.63,15400.0,28.6705,28.7285,28.6373,28.7036,15400.0
2010-10-13 11:00:00,34.63,34.66,34.61,34.66,11300.0,28.7036,28.7285,28.687,28.7285,11300.0
2010-10-13 11:05:00,34.68,34.74,34.68,34.73,12200.0,28.7451,28.7948,28.7451,28.7865,12200.0
2010-10-13 11:10:00,34.73,34.79,34.73,34.76,18400.0,28.7865,28.8362,28.7865,28.8114,18400.0
2010-10-13 11:15:00,34.75,34.76,34.68,34.75,39600.0,28.8031,28.8114,28.7451,28.8031,39600.0
2010-10-13 11:20:00,34.75,34.79,34.72,34.75,29700.0,28.8031,28.8362,28.7782,28.8031,29700.0
2010-10-13 11:25:00,34.75,34.76,34.72,34.75,19700.0,28.8031,28.8114,28.7782,28.8031,19700.0
2010-10-13 11:30:00,34.74,34.77,34.71,34.74,13500.0,28.7948,28.8197,28.7699,28.7948,13500.0
2010-10-13 11:35:00,34.74,34.78,34.71,34.78,15800.0,28.7948,28.8279,28.7699,28.8279,15800.0
2010-10-13 11:40:00,34.76,34.77,34.73,34.73,10100.0,28.8114,28.8197,28.7865,28.7865,10100.0
2010-10-13 11:45:00,34.74,34.77,34.74,34.77,9500.0,28.7948,28.8197,28.7948,28.8197,9500.0
2010-10-13 11:50:00,34.78,34.78,34.75,34.75,2900.0,28.8279,28.8279,28.8031,28.8031,2900.0
2010-10-13 11:55:00,34.75,34.77,34.71,34.77,68000.0,28.8031,28.8197,28.7699,28.8197,68000.0
2010-10-13 12:00:00,34.77,34.8,34.77,34.8,1900.0,28.8197,28.8445,28.8197,28.8445,1900.0
2010-10-13 12:05:00,34.81,34.88,34.81,34.87,19300.0,28.8528,28.9108,28.8528,28.9025,19300.0
2010-10-13 12:10:00,34.86,34.89,34.85,34.87,17300.0,28.8943,28.9191,28.886,28.9025,17300.0
2010-10-13 12:15:00,34.87,34.87,34.82,34.83,14300.0,28.9025,28.9025,28.8611,28.8694,14300.0
2010-10-13 12:20:00,34.83,34.85,34.81,34.83,19400.0,28.8694,28.886,28.8528,28.8694,19400.0
2010-10-13 12:25:00,34.81,34.9,34.79,34.89,13400.0,28.8528,28.9274,28.8362,28.9191,13400.0
2010-10-13 12:30:00,34.9,34.9,34.88,34.88,3900.0,28.9274,28.9274,28.9108,28.9108,3900.0
2010-10-13 12:35:00,34.9,34.93,34.89,34.92,8100.0,28.9274,28.9523,28.9191,28.944,8100.0
2010-10-13 12:40:00,34.91,34.96,34.91,34.95,37500.0,28.9357,28.9771,28.9357,28.9688,37500.0
2010-10-13 12:45:00,34.93,34.95,34.93,34.93,7600.0,28.9523,28.9688,28.9523,28.9523,7600.0
2010-10-13 12:50:00,34.94,34.98,34.94,34.98,12900.0,28.9606,28.9937,28.9606,28.9937,12900.0
2010-10-13 12:55:00,34.97,34.98,34.95,34.96,21300.0,28.9854,28.9937,28.9688,28.9771,21300.0
2010-10-13 13:00:00,34.98,34.99,34.96,34.98,8100.0,28.9937,29.002,28.9771,28.9937,8100.0
2010-10-13 13:05:00,35.0,35.04,34.96,35.01,64000.0,29.0103,29.0434,28.9771,29.0186,64000.0
2010-10-13 13:10:00,34.99,35.05,34.98,35.05,8800.0,29.002,29.0517,28.9937,29.0517,8800.0
2010-10-13 13:15:00,35.03,35.07,35.02,35.04,13400.0,29.0352,29.0683,29.0269,29.0434,13400.0
2010-10-13 13:20:00,35.04,35.08,35.02,35.04,15600.0,29.0434,29.0766,29.0269,29.0434,15600.0
2010-10-13 13:25:00,35.06,35.06,35.0,35.03,14000.0,29.06,29.06,29.0103,29.0352,14000.0
2010-10-13 13:30:00,35.03,35.06,35.0,35.03,22400.0,29.0352,29.06,29.0103,29.0352,22400.0
2010-10-13 13:35:00,35.04,35.09,35.04,35.08,17200.0,29.0434,29.0849,29.0434,29.0766,17200.0
2010-10-13 13:40:00,35.08,35.09,35.06,35.09,9300.0,29.0766,29.0849,29.06,29.0849,9300.0
2010-10-13 13:45:00,35.08,35.1,35.06,35.09,23300.0,29.0766,29.0932,29.06,29.0849,23300.0
2010-10-13 13:50:00,35.1,35.11,35.08,35.11,20700.0,29.0932,29.1015,29.0766,29.1015,20700.0
2010-10-13 13:55:00,35.12,35.13,35.07,35.08,17000.0,29.1098,29.118,29.0683,29.0766,17000.0
2010-10-13 14:00:00,35.07,35.1,35.07,35.1,27300.0,29.0683,29.0932,29.0683,29.0932,27300.0
2010-10-13 14:05:00,35.1,35.12,35.08,35.11,46200.0,29.0932,29.1098,29.0766,29.1015,46200.0
2010-10-13 14:10:00,35.11,35.15,35.1,35.15,19700.0,29.1015,29.1346,29.0932,29.1346,19700.0
2010-10-13 14:15:00,35.15,35.17,35.13,35.13,11700.0,29.1346,29.1512,29.118,29.118,11700.0
2010-10-13 14:20:00,35.14,35.17,35.13,35.14,37200.0,29.1263,29.1512,29.118,29.1263,37200.0
2010-10-13 14:25:00,35.16,35.16,35.07,35.14,40300.0,29.1429,29.1429,29.0683,29.1263,40300.0
2010-10-13 14:30:00,35.12,35.16,35.12,35.13,20600.0,29.1098,29.1429,29.1098,29.118,20600.0
2010-10-13 14:35:00,35.13,35.15,35.09,35.11,61500.0,29.118,29.1346,29.0849,29.1015,61500.0
2010-10-13 14:40:00,35.12,35.17,35.12,35.14,41900.0,29.1098,29.1512,29.1098,29.1263,41900.0
2010-10-13 14:45:00,35.14,35.16,35.05,35.07,31800.0,29.1263,29.1429,29.0517,29.0683,31800.0
2010-10-13 14:50:00,35.08,35.1,35.01,35.02,21000.0,29.0766,29.0932,29.0186,29.0269,21000.0
2010-10-13 14:55:00,35.01,35.09,35.0,35.09,27100.0,29.0186,29.0849,29.0103,29.0849,27100.0
2010-10-13 15:00:00,35.09,35.12,35.08,35.1,108900.0,29.0849,29.1098,29.0766,29.0932,108900.0
2010-10-13 15:05:00,35.1,35.15,35.09,35.12,62100.0,29.0932,29.1346,29.0849,29.1098,62100.0
2010-10-13 15:10:00,35.12,35.15,35.0,35.0,115000.0,29.1098,29.1346,29.0103,29.0103,115000.0
2010-10-13 15:15:00,35.0,35.04,34.95,35.04,31500.0,29.0103,29.0434,28.9688,29.0434,31500.0
2010-10-13 15:20:00,35.03,35.1,35.03,35.06,50000.0,29.0352,29.0932,29.0352,29.06,50000.0
2010-10-13 15:25:00,35.07,35.07,34.94,34.94,55800.0,29.0683,29.0683,28.9606,28.9606,55800.0
2010-10-13 15:30:00,34.94,35.02,34.93,34.96,66900.0,28.9606,29.0269,28.9523,28.9771,66900.0
2010-10-13 15:35:00,34.97,35.01,34.97,35.0,52700.0,28.9854,29.0186,28.9854,29.0103,52700.0
2010-10-13 15:40:00,35.0,35.07,35.0,35.05,57400.0,29.0103,29.0683,29.0103,29.0517,57400.0
2010-10-13 15:45:00,35.05,35.12,34.99,35.0,193400.0,29.0517,29.1098,29.002,29.0103,193400.0
2010-10-13 15:50:00,34.99,35.0,34.9,34.9,101500.0,29.002,29.0103,28.9274,28.9274,101500.0
2010-10-13 15:55:00,34.9,34.94,34.9,34.91,135800.0,28.9274,28.9606,28.9274,28.9357,135800.0
2010-10-14 09:30:00,34.83,34.88,34.76,34.77,16900.0,28.8694,28.9108,28.8114,28.8197,16900.0
2010-10-14 09:35:00,34.72,34.73,34.6,34.66,26800.0,28.7782,28.7865,28.6787,28.7285,26800.0
2010-10-14 09:40:00,34.66,34.67,34.54,34.61,160100.0,28.7285,28.7368,28.629,28.687,160100.0
2010-10-14 09:45:00,34.61,34.61,34.41,34.43,86600.0,28.687,28.687,28.5213,28.5378,86600.0
2010-10-14 09:50:00,34.42,34.49,34.35,34.48,56200.0,28.5295,28.5876,28.4715,28.5793,56200.0
2010-10-14 09:55:00,34.47,34.48,34.3,34.32,58400.0,28.571,28.5793,28.4301,28.4467,58400.0
2010-10-14 10:00:00,34.31,34.42,34.31,34.35,49100.0,28.4384,28.5295,28.4384,28.4715,49100.0
2010-10-14 10:05:00,34.34,34.5,34.34,34.49,26000.0,28.4632,28.5959,28.4632,28.5876,26000.0
2010-10-14 10:10:00,34.49,34.51,34.4,34.4,40600.0,28.5876,28.6041,28.513,28.513,40600.0
2010-10-14 10:15:00,34.4,34.6,34.4,34.53,16400.0,28.513,28.6787,28.513,28.6207,16400.0
2010-10-14 10:20:00,34.54,34.58,34.46,34.53,19600.0,28.629,28.6622,28.5627,28.6207,19600.0
2010-10-14 10:25:00,34.51,34.53,34.47,34.47,17500.0,28.6041,28.6207,28.571,28.571,17500.0
2010-10-14 10:30:00,34.47,34.49,34.42,34.47,13300.0,28.571,28.5876,28.5295,28.571,13300.0
2010-10-14 10:35:00,34.49,34.62,34.49,34.61,10500.0,28.5876,28.6953,28.5876,28.687,10500.0
2010-10-14 10:40:00,34.61,34.61,34.55,34.57,11700.0,28.687,28.687,28.6373,28.6539,11700.0
2010-10-14 10:45:00,34.57,34.6,34.55,34.55,16300.0,28.6539,28.6787,28.6373,28.6373,16300.0
2010-10-14 10:50:00,34.57,34.62,34.57,34.58,20300.0,28.6539,28.6953,28.6539,28.6622,20300.0
2010-10-14 10:55:00,34.55,34.57,34.51,34.53,16700.0,28.6373,28.6539,28.6041,28.6207,16700.0
2010-10-14 11:00:00,34.53,34.53,34.49,34.5,19500.0,28.6207,28.6207,28.5876,28.5959,19500.0
2010-10-14 11:05:00,34.49,34.52,34.47,34.5,13500.0,28.5876,28.6124,28.571,28.5959,13500.0
2010-10-14 11:10:00,34.51,34.51,34.48,34.49,21400.0,28.6041,28.6041,28.5793,28.5876,21400.0
2010-10-14 11:15:00,34.5,34.52,34.48,34.5,25500.0,28.5959,28.6124,28.5793,28.5959,25500.0
2010-10-14 11:20:00,34.51,34.53,34.49,34.51,16200.0,28.6041,28.6207,28.5876,28.6041,16200.0
2010-10-14 11:25:00,34.51,34.52,34.49,34.52,15600.0,28.6041,28.6124,28.5876,28.6124,15600.0
2010-10-14 11:30:00,34.53,34.54,34.46,34.54,56900.0,28.6207,28.629,28.5627,28.629,56900.0
2010-10-14 11:35:00,34.53,34.57,34.5,34.5,10500.0,28.6207,28.6539,28.5959,28.5959,10500.0
2010-10-14 11:40:00,34.5,34.51,34.35,34.36,24300.0,28.5959,28.6041,28.4715,28.4798,24300.0
2010-10-14 11:45:00,34.35,34.36,34.31,34.32,11400.0,28.4715,28.4798,28.4384,28.4467,11400.0
2010-10-14 11:50:00,34.31,34.4,34.31,34.4,5100.0,28.4384,28.513,28.4384,28.513,5100.0
2010-10-14 11:55:00,34.41,34.42,34.37,34.39,6800.0,28.5213,28.5295,28.4881,28.5047,6800.0
2010-10-14 12:00:00,34.39,34.43,34.37,34.4,3400.0,28.5047,28.5378,28.4881,28.513,3400.0
2010-10-14 12:05:00,34.4,34.41,34.4,34.4,2800.0,28.513,28.5213,28.513,28.513,2800.0
2010-10-14 12:10:00,34.41,34.41,34.37,34.37,5200.0,28.5213,28.5213,28.4881,28.4881,5200.0
2010-10-14 12:15:00,34.38,34.41,34.32,34.33,12700.0,28.4964,28.5213,28.4467,28.455,12700.0
2010-10-14 12:20:00,34.33,34.33,34.27,34.29,15500.0,28.455,28.455,28.4052,28.4218,15500.0
2010-10-14 12:25:00,34.29,34.29,34.22,34.22,38200.0,28.4218,28.4218,28.3638,28.3638,38200.0
2010-10-14 12:30:00,34.23,34.23,34.18,34.22,9900.0,28.3721,28.3721,28.3306,28.3638,9900.0
2010-10-14 12:35:00,34.22,34.25,34.21,34.25,5600.0,28.3638,28.3886,28.3555,28.3886,5600.0
2010-10-14 12:40:00,34.24,34.29,34.24,34.27,8900.0,28.3804,28.4218,28.3804,28.4052,8900.0
2010-10-14 12:45:00,34.27,34.33,34.27,34.29,4300.0,28.4052,28.455,28.4052,28.4218,4300.0
2010-10-14 12:50:00,34.31,34.32,34.3,34.31,3900.0,28.4384,28.4467,28.4301,28.4384,3900.0
2010-10-14 12:55:00,34.31,34.34,34.3,34.31,4500.0,28.4384,28.4632,28.4301,28.4384,4500.0
2010-10-14 13:00:00,34.29,34.33,34.25,34.31,15500.0,28.4218,28.455,28.3886,28.4384,15500.0
2010-10-14 13:05:00,34.31,34.31,34.14,34.22,38100.0,28.4384,28.4384,28.2975,28.3638,38100.0
2010-10-14 13:10:00,34.21,34.27,34.21,34.26,14400.0,28.3555,28.4052,28.3555,28.3969,14400.0
2010-10-14 13:15:00,34.24,34.26,34.22,34.24,25300.0,28.3804,28.3969,28.3638,28.3804,25300.0
2010-10-14 13:20:00,34.24,34.27,34.22,34.26,9000.0,28.3804,28.4052,28.3638,28.3969,9000.0
2010-10-14 13:25:00,34.25,34.31,34.25,34.3,9600.0,28.3886,28.4384,28.3886,28.4301,9600.0
2010-10-14 13:30:00,34.29,34.35,34.27,34.35,8400.0,28.4218,28.4715,28.4052,28.4715,8400.0
2010-10-14 13:35:00,34.33,34.41,34.33,34.41,23000.0,28.455,28.5213,28.455,28.5213,23000.0
2010-10-14 13:40:00,34.41,34.41,34.37,34.4,9600.0,28.5213,28.5213,28.4881,28.513,9600.0
2010-10-14 13:45:00,34.41,34.49,34.41,34.49,18300.0,28.5213,28.5876,28.5213,28.5876,18300.0
2010-10-14 13:50:00,34.49,34.52,34.48,34.49,37500.0,28.5876,28.6124,28.5793,28.5876,37500.0
2010-10-14 13:55:00,34.5,34.51,34.49,34.5,48000.0,28.5959,28.6041,28.5876,28.5959,48000.0
2010-10-14 14:00:00,34.49,34.49,34.44,34.46,11800.0,28.5876,28.5876,28.5461,28.5627,11800.0
2010-10-14 14:05:00,34.45,34.5,34.43,34.49,38800.0,28.5544,28.5959,28.5378,28.5876,38800.0
2010-10-14 14:10:00,34.48,34.5,34.48,34.48,31200.0,28.5793,28.5959,28.5793,28.5793,31200.0
2010-10-14 14:15:00,34.48,34.48,34.44,34.48,37900.0,28.5793,28.5793,28.5461,28.5793,37900.0
2010-10-14 14:20:00,34.49,34.52,34.48,34.49,43000.0,28.5876,28.6124,28.5793,28.5876,43000.0
2010-10-14 14:25:00,34.49,34.52,34.49,34.5,38900.0,28.5876,28.6124,28.5876,28.5959,38900.0
2010-10-14 14:30:00,34.5,34.52,34.5,34.51,21700.0,28.5959,28.6124,28.5959,28.6041,21700.0
2010-10-14 14:35:00,34.51,34.55,34.49,34.49,44300.0,28.6041,28.6373,28.5876,28.5876,44300.0
2010-10-14 14:40:00,34.49,34.54,34.49,34.52,20300.0,28.5876,28.629,28.5876,28.6124,20300.0
2010-10-14 14:45:00,34.51,34.52,34.49,34.52,23200.0,28.6041,28.6124,28.5876,28.6124,23200.0
2010-10-14 14:50:00,34.51,34.52,34.49,34.5,22600.0,28.6041,28.6124,28.5876,28.5959,22600.0
2010-10-14 14:55:00,34.5,34.51,34.49,34.5,67300.0,28.5959,28.6041,28.5876,28.5959,67300.0
2010-10-14 15:00:00,34.5,34.51,34.47,34.49,154600.0,28.5959,28.6041,28.571,28.5876,154600.0
2010-10-14 15:05:00,34.49,34.51,34.46,34.47,23700.0,28.5876,28.6041,28.5627,28.571,23700.0
2010-10-14 15:10:00,34.47,34.5,34.47,34.48,18100.0,28.571,28.5959,28.571,28.5793,18100.0
2010-10-14 15:15:00,34.47,34.49,34.46,34.48,21200.0,28.571,28.5876,28.5627,28.5793,21200.0
2010-10-14 15:20:00,34.48,34.5,34.47,34.49,27900.0,28.5793,28.5959,28.571,28.5876,27900.0
2010-10-14 15:25:00,34.49,34.49,34.45,34.45,31700.0,28.5876,28.5876,28.5544,28.5544,31700.0
2010-10-14 15:30:00,34.45,34.47,34.4,34.42,67000.0,28.5544,28.571,28.513,28.5295,67000.0
2010-10-14 15:35:00,34.42,34.51,34.42,34.51,73600.0,28.5295,28.6041,28.5295,28.6041,73600.0
2010-10-14 15:40:00,34.52,34.52,34.48,34.5,81100.0,28.6124,28.6124,28.5793,28.5959,81100.0
2010-10-14 15:45:00,34.49,34.52,34.44,34.48,68600.0,28.5876,28.6124,28.5461,28.5793,68600.0
2010-10-14 15:50:00,34.48,34.51,34.46,34.49,56800.0,28.5793,28.6041,28.5627,28.5876,56800.0
2010-10-14 15:55:00,34.5,34.56,34.5,34.56,79600.0,28.5959,28.6456,28.5959,28.6456,79600.0
2010-10-15 09:30:00,34.91,35.02,34.9,34.99,32900.0,28.9357,29.0269,28.9274,29.002,32900.0
2010-10-15 09:35:00,34.96,34.96,34.67,34.68,20900.0,28.9771,28.9771,28.7368,28.7451,20900.0
2010-10-15 09:40:00,34.69,34.71,34.55,34.57,10900.0,28.7533,28.7699,28.6373,28.6539,10900.0
2010-10-15 09:45:00,34.55,34.73,34.54,34.61,16800.0,28.6373,28.7865,28.629,28.687,16800.0
2010-10-15 09:50:00,34.6,34.68,34.55,34.62,14400.0,28.6787,28.7451,28.6373,28.6953,14400.0
2010-10-15 09:55:00,34.63,34.71,34.5,34.56,43900.0,28.7036,28.7699,28.5959,28.6456,43900.0
2010-10-15 10:00:00,34.55,34.67,34.45,34.46,47100.0,28.6373,28.7368,28.5544,28.5627,47100.0
2010-10-15 10:05:00,34.45,34.57,34.38,34.51,21200.0,28.5544,28.6539,28.4964,28.6041,21200.0
2010-10-15 10:10:00,34.51,34.54,34.42,34.45,38700.0,28.6041,28.629,28.5295,28.5544,38700.0
2010-10-15 10:15:00,34.45,34.47,34.32,34.33,55400.0,28.5544,28.571,28.4467,28.455,55400.0
2010-10-15 10:20:00,34.33,34.39,34.28,34.29,61800.0,28.455,28.5047,28.4135,28.4218,61800.0
2010-10-15 10:25:00,34.28,34.33,34.23,34.29,16500.0,28.4135,28.455,28.3721,28.4218,16500.0
2010-10-15 10:30:00,34.29,34.35,34.15,34.35,42900.0,28.4218,28.4715,28.3058,28.4715,42900.0
2010-10-15 10:35:00,34.36,34.4,34.34,34.35,18100.0,28.4798,28.513,28.4632,28.4715,18100.0
2010-10-15 10:40:00,34.35,34.47,34.31,34.47,11200.0,28.4715,28.571,28.4384,28.571,11200.0
2010-10-15 10:45:00,34.47,34.51,34.41,34.46,43900.0,28.571,28.6041,28.5213,28.5627,43900.0
2010-10-15 10:50:00,34.48,34.6,34.45,34.59,15300.0,28.5793,28.6787,28.5544,28.6705,15300.0
2010-10-15 10:55:00,34.59,34.65,34.58,34.62,25900.0,28.6705,28.7202,28.6622,28.6953,25900.0
2010-10-15 11:00:00,34.62,34.66,34.53,34.53,48100.0,28.6953,28.7285,28.6207,28.6207,48100.0
2010-10-15 11:05:00,34.52,34.69,34.52,34.66,20300.0,28.6124,28.7533,28.6124,28.7285,20300.0
2010-10-15 11:10:00,34.66,34.76,34.66,34.74,23500.0,28.7285,28.8114,28.7285,28.7948,23500.0
2010-10-15 11:15:00,34.74,34.84,34.73,34.78,28000.0,28.7948,28.8777,28.7865,28.8279,28000.0
2010-10-15 11:20:00,34.78,34.78,34.68,34.75,36900.0,28.8279,28.8279,28.7451,28.8031,36900.0
2010-10-15 11:25:00,34.75,34.78,34.74,34.78,7500.0,28.8031,28.8279,28.7948,28.8279,7500.0
2010-10-15 11:30:00,34.78,34.85,34.76,34.85,20000.0,28.8279,28.886,28.8114,28.886,20000.0
2010-10-15 11:35:00,34.85,34.86,34.78,34.78,88400.0,28.886,28.8943,28.8279,28.8279,88400.0
2010-10-15 11:40:00,34.77,34.8,34.76,34.77,9300.0,28.8197,28.8445,28.8114,28.8197,9300.0
2010-10-15 11:45:00,34.75,34.82,34.74,34.77,65900.0,28.8031,28.8611,28.7948,28.8197,65900.0
2010-10-15 11:50:00,34.76,34.76,34.71,34.75,8700.0,28.8114,28.8114,28.7699,28.8031,8700.0
2010-10-15 11:55:00,34.76,34.76,34.63,34.66,9100.0,28.8114,28.8114,28.7036,28.7285,9100.0
2010-10-15 12:00:00,34.65,34.71,34.62,34.64,16700.0,28.7202,28.7699,28.6953,28.7119,16700.0
2010-10-15 12:05:00,34.64,34.65,34.54,34.65,24900.0,28.7119,28.7202,28.629,28.7202,24900.0
2010-10-15 12:10:00,34.64,34.65,34.6,34.6,12700.0,28.7119,28.7202,28.6787,28.6787,12700.0
2010-10-15 12:15:00,34.59,34.68,34.59,34.65,23900.0,28.6705,28.7451,28.6705,28.7202,23900.0
2010-10-15 12:20:00,34.64,34.67,34.64,34.65,23500.0,28.7119,28.7368,28.7119,28.7202,23500.0
2010-10-15 12:25:00,34.65,34.68,34.64,34.65,84600.0,28.7202,28.7451,28.7119,28.7202,84600.0
2010-10-15 12:30:00,34.65,34.68,34.63,34.68,13600.0,28.7202,28.7451,28.7036,28.7451,13600.0
2010-10-15 12:35:00,34.66,34.68,34.61,34.68,13500.0,28.7285,28.7451,28.687,28.7451,13500.0
2010-10-15 12:40:00,34.68,34.69,34.66,34.66,8200.0,28.7451,28.7533,28.7285,28.7285,8200.0
2010-10-15 12:45:00,34.65,34.75,34.64,34.75,10600.0,28.7202,28.8031,28.7119,28.8031,10600.0
2010-10-15 12:50:00,34.75,34.78,34.67,34.7,26600.0,28.8031,28.8279,28.7368,28.7616,26600.0
2010-10-15 12:55:00,34.71,34.73,34.7,34.72,20500.0,28.7699,28.7865,28.7616,28.7782,20500.0
2010-10-15 13:00:00,34.73,34.79,34.72,34.77,14100.0,28.7865,28.8362,28.7782,28.8197,14100.0
2010-10-15 13:05:00,34.76,34.79,34.7,34.79,18700.0,28.8114,28.8362,28.7616,28.8362,18700.0
2010-10-15 13:10:00,34.79,34.79,34.74,34.77,61900.0,28.8362,28.8362,28.7948,28.8197,61900.0
2010-10-15 13:15:00,34.78,34.79,34.76,34.76,7400.0,28.8279,28.8362,28.8114,28.8114,7400.0
2010-10-15 13:20:00,34.74,34.81,34.73,34.75,27800.0,28.7948,28.8528,28.7865,28.8031,27800.0
2010-10-15 13:25:00,34.75,34.78,34.75,34.76,5700.0,28.8031,28.8279,28.8031,28.8114,5700.0
2010-10-15 13:30:00,34.77,34.79,34.75,34.75,7700.0,28.8197,28.8362,28.8031,28.8031,7700.0
2010-10-15 13:35:00,34.74,34.77,34.72,34.72,20600.0,28.7948,28.8197,28.7782,28.7782,20600.0
2010-10-15 13:40:00,34.72,34.72,34.64,34.67,23400.0,28.7782,28.7782,28.7119,28.7368,23400.0
2010-10-15 13:45:00,34.67,34.7,34.64,34.67,28200.0,28.7368,28.7616,28.7119,28.7368,28200.0
2010-10-15 13:50:00,34.68,34.73,34.65,34.68,31100.0,28.7451,28.7865,28.7202,28.7451,31100.0
2010-10-15 13:55:00,34.69,34.71,34.59,34.63,72700.0,28.7533,28.7699,28.6705,28.7036,72700.0
2010-10-15 14:00:00,34.64,34.64,34.53,34.56,34900.0,28.7119,28.7119,28.6207,28.6456,34900.0
2010-10-15 14:05:00,34.55,34.65,34.54,34.64,40800.0,28.6373,28.7202,28.629,28.7119,40800.0
2010-10-15 14:10:00,34.64,34.74,34.64,34.73,44700.0,28.7119,28.7948,28.7119,28.7865,44700.0
2010-10-15 14:15:00,34.73,34.8,34.72,34.78,32300.0,28.7865,28.8445,28.7782,28.8279,32300.0
2010-10-15 14:20:00,34.77,34.8,34.76,34.8,26600.0,28.8197,28.8445,28.8114,28.8445,26600.0
2010-10-15 14:25:00,34.8,34.9,34.79,34.85,26700.0,28.8445,28.9274,28.8362,28.886,26700.0
2010-10-15 14:30:00,34.85,34.87,34.82,34.85,100700.0,28.886,28.9025,28.8611,28.886,100700.0
2010-10-15 14:35:00,34.85,34.86,34.78,34.78,39300.0,28.886,28.8943,28.8279,28.8279,39300.0
2010-10-15 14:40:00,34.77,34.77,34.69,34.72,45600.0,28.8197,28.8197,28.7533,28.7782,45600.0
2010-10-15 14:45:00,34.73,34.78,34.73,34.78,24700.0,28.7865,28.8279,28.7865,28.8279,24700.0
2010-10-15 14:50:00,34.78,34.78,34.74,34.75,18300.0,28.8279,28.8279,28.7948,28.8031,18300.0
2010-10-15 14:55:00,34.76,34.8,34.74,34.78,51900.0,28.8114,28.8445,28.7948,28.8279,51900.0
2010-10-15 15:00:00,34.78,34.79,34.74,34.76,33100.0,28.8279,28.8362,28.7948,28.8114,33100.0
2010-10-15 15:05:00,34.76,34.77,34.72,34.77,23000.0,28.8114,28.8197,28.7782,28.8197,23000.0
2010-10-15 15:10:00,34.76,34.78,34.73,34.75,33600.0,28.8114,28.8279,28.7865,28.8031,33600.0
2010-10-15 15:15:00,34.75,34.8,34.74,34.77,25500.0,28.8031,28.8445,28.7948,28.8197,25500.0
2010-10-15 15:20:00,34.75,34.77,34.73,34.75,56500.0,28.8031,28.8197,28.7865,28.8031,56500.0
2010-10-15 15:25:00,34.75,34.77,34.73,34.75,37500.0,28.8031,28.8197,28.7865,28.8031,37500.0
2010-10-15 15:30:00,34.73,34.78,34.72,34.74,49000.0,28.7865,28.8279,28.7782,28.7948,49000.0
2010-10-15 15:35:00,34.73,34.8,34.73,34.77,36700.0,28.7865,28.8445,28.7865,28.8197,36700.0
2010-10-15 15:40:00,34.77,34.77,34.74,34.75,35300.0,28.8197,28.8197,28.7948,28.8031,35300.0
2010-10-15 15:45:00,34.76,34.8,34.76,34.8,40500.0,28.8114,28.8445,28.8114,28.8445,40500.0
2010-10-15 15:50:00,34.8,34.84,34.75,34.8,61300.0,28.8445,28.8777,28.8031,28.8445,61300.0
2010-10-15 15:55:00,34.8,34.8,34.72,34.76,102700.0,28.8445,28.8445,28.7782,28.8114,102700.0
2010-10-18 09:30:00,34.49,34.57,34.46,34.53,59500.0,28.5876,28.6539,28.5627,28.6207,59500.0
2010-10-18 09:35:00,34.51,34.67,34.43,34.57,34400.0,28.6041,28.7368,28.5378,28.6539,34400.0
2010-10-18 09:40:00,34.55,34.66,34.53,34.57,37100.0,28.6373,28.7285,28.6207,28.6539,37100.0
2010-10-18 09:45:00,34.57,34.65,34.55,34.64,35800.0,28.6539,28.7202,28.6373,28.7119,35800.0
2010-10-18 09:50:00,34.65,34.76,34.65,34.75,53400.0,28.7202,28.8114,28.7202,28.8031,53400.0
2010-10-18 09:55:00,34.74,34.77,34.73,34.75,15500.0,28.7948,28.8197,28.7865,28.8031,15500.0
2010-10-18 10:00:00,34.75,34.76,34.71,34.75,86300.0,28.8031,28.8114,28.7699,28.8031,86300.0
2010-10-18 10:05:00,34.74,34.81,34.74,34.77,20000.0,28.7948,28.8528,28.7948,28.8197,20000.0
2010-10-18 10:10:00,34.76,34.91,34.76,34.9,17900.0,28.8114,28.9357,28.8114,28.9274,17900.0
2010-10-18 10:15:00,34.92,34.92,34.84,34.86,15800.0,28.944,28.944,28.8777,28.8943,15800.0
2010-10-18 10:20:00,34.87,34.88,34.81,34.84,21100.0,28.9025,28.9108,28.8528,28.8777,21100.0
2010-10-18 10:25:00,34.82,34.83,34.74,34.78,13900.0,28.8611,28.8694,28.7948,28.8279,13900.0
2010-10-18 10:30:00,34.78,34.84,34.77,34.81,14800.0,28.8279,28.8777,28.8197,28.8528,14800.0
2010-10-18 10:35:00,34.79,34.85,34.78,34.85,33900.0,28.8362,28.886,28.8279,28.886,33900.0
2010-10-18 10:40:00,34.86,34.86,34.81,34.84,23400.0,28.8943,28.8943,28.8528,28.8777,23400.0
2010-10-18 10:45:00,34.82,34.85,34.77,34.82,16500.0,28.8611,28.886,28.8197,28.8611,16500.0
2010-10-18 10:50:00,34.81,34.86,34.81,34.84,22900.0,28.8528,28.8943,28.8528,28.8777,22900.0
2010-10-18 10:55:00,34.83,34.83,34.78,34.81,16200.0,28.8694,28.8694,28.8279,28.8528,16200.0
2010-10-18 11:00:00,34.81,34.82,34.75,34.76,14400.0,28.8528,28.8611,28.8031,28.8114,14400.0
2010-10-18 11:05:00,34.76,34.76,34.68,34.68,16700.0,28.8114,28.8114,28.7451,28.7451,16700.0
2010-10-18 11:10:00,34.68,34.68,34.62,34.68,33700.0,28.7451,28.7451,28.6953,28.7451,33700.0
2010-10-18 11:15:00,34.68,34.73,34.68,34.7,15000.0,28.7451,28.7865,28.7451,28.7616,15000.0
2010-10-18 11:20:00,34.7,34.75,34.7,34.71,13800.0,28.7616,28.8031,28.7616,28.7699,13800.0
2010-10-18 11:25:00,34.72,34.75,34.7,34.71,25700.0,28.7782,28.8031,28.7616,28.7699,25700.0
2010-10-18 11:30:00,34.71,34.72,34.66,34.67,10500.0,28.7699,28.7782,28.7285,28.7368,10500.0
2010-10-18 11:35:00,34.66,34.71,34.63,34.71,10800.0,28.7285,28.7699,28.7036,28.7699,10800.0
2010-10-18 11:40:00,34.7,34.7,34.64,34.68,18900.0,28.7616,28.7616,28.7119,28.7451,18900.0
2010-10-18 11:45:00,34.69,34.75,34.69,34.75,8900.0,28.7533,28.8031,28.7533,28.8031,8900.0
2010-10-18 11:50:00,34.75,34.78,34.72,34.73,14500.0,28.8031,28.8279,28.7782,28.7865,14500.0
2010-10-18 11:55:00,34.74,34.78,34.74,34.78,8200.0,28.7948,28.8279,28.7948,28.8279,8200.0
2010-10-18 12:00:00,34.78,34.86,34.77,34.82,19600.0,28.8279,28.8943,28.8197,28.8611,19600.0
2010-10-18 12:05:00,34.81,34.84,34.8,34.84,18100.0,28.8528,28.8777,28.8445,28.8777,18100.0
2010-10-18 12:10:00,34.83,34.86,34.83,34.85,8600.0,28.8694,28.8943,28.8694,28.886,8600.0
2010-10-18 12:15:00,34.84,34.86,34.79,34.79,10400.0,28.8777,28.8943,28.8362,28.8362,10400.0
2010-10-18 12:20:00,34.79,34.8,34.77,34.78,9500.0,28.8362,28.8445,28.8197,28.8279,9500.0
2010-10-18 12:25:00,34.77,34.78,34.73,34.74,12600.0,28.8197,28.8279,28.7865,28.7948,12600.0
2010-10-18 12:30:00,34.74,34.74,34.68,34.7,15100.0,28.7948,28.7948,28.7451,28.7616,15100.0
2010-10-18 12:35:00,34.7,34.71,34.65,34.7,28100.0,28.7616,28.7699,28.7202,28.7616,28100.0
2010-10-18 12:40:00,34.7,34.74,34.7,34.74,22400.0,28.7616,28.7948,28.7616,28.7948,22400.0
2010-10-18 12:45:00,34.74,34.78,34.74,34.78,12000.0,28.7948,28.8279,28.7948,28.8279,12000.0
2010-10-18 12:50:00,34.78,34.82,34.77,34.8,20100.0,28.8279,28.8611,28.8197,28.8445,20100.0
2010-10-18 12:55:00,34.79,34.79,34.76,34.78,16500.0,28.8362,28.8362,28.8114,28.8279,16500.0
2010-10-18 13:00:00,34.78,34.78,34.74,34.74,19500.0,28.8279,28.8279,28.7948,28.7948,19500.0
2010-10-18 13:05:00,34.75,34.78,34.75,34.77,21500.0,28.8031,28.8279,28.8031,28.8197,21500.0
2010-10-18 13:10:00,34.78,34.81,34.77,34.8,17700.0,28.8279,28.8528,28.8197,28.8445,17700.0
2010-10-18 13:15:00,34.79,34.79,34.77,34.78,23100.0,28.8362,28.8362,28.8197,28.8279,23100.0
2010-10-18 13:20:00,34.78,34.79,34.77,34.79,12600.0,28.8279,28.8362,28.8197,28.8362,12600.0
2010-10-18 13:25:00,34.79,34.81,34.78,34.78,12300.0,28.8362,28.8528,28.8279,28.8279,12300.0
2010-10-18 13:30:00,34.78,34.8,34.77,34.79,39600.0,28.8279,28.8445,28.8197,28.8362,39600.0
2010-10-18 13:35:00,34.79,34.79,34.7,34.75,67100.0,28.8362,28.8362,28.7616,28.8031,67100.0
2010-10-18 13:40:00,34.76,34.76,34.74,34.75,31200.0,28.8114,28.8114,28.7948,28.8031,31200.0
2010-10-18 13:45:00,34.75,34.78,34.75,34.77,17600.0,28.8031,28.8279,28.8031,28.8197,17600.0
2010-10-18 13:50:00,34.77,34.78,34.75,34.77,17000.0,28.8197,28.8279,28.8031,28.8197,17000.0
2010-10-18 13:55:00,34.77,34.79,34.76,34.76,14300.0,28.8197,28.8362,28.8114,28.8114,14300.0
2010-10-18 14:00:00,34.76,34.79,34.75,34.76,33600.0,28.8114,28.8362,28.8031,28.8114,33600.0
2010-10-18 14:05:00,34.76,34.79,34.75,34.78,22400.0,28.8114,28.8362,28.8031,28.8279,22400.0
2010-10-18 14:10:00,34.78,34.85,34.78,34.82,33000.0,28.8279,28.886,28.8279,28.8611,33000.0
2010-10-18 14:15:00,34.82,34.88,34.82,34.84,14200.0,28.8611,28.9108,28.8611,28.8777,14200.0
2010-10-18 14:20:00,34.84,34.87,34.79,34.82,12000.0,28.8777,28.9025,28.8362,28.8611,12000.0
2010-10-18 14:25:00,34.83,34.87,34.83,34.87,8300.0,28.8694,28.9025,28.8694,28.9025,8300.0
2010-10-18 14:30:00,34.86,34.9,34.84,34.89,22500.0,28.8943,28.9274,28.8777,28.9191,22500.0
2010-10-18 14:35:00,34.87,34.9,34.86,34.87,22800.0,28.9025,28.9274,28.8943,28.9025,22800.0
2010-10-18 14:40:00,34.86,34.89,34.86,34.87,18700.0,28.8943,28.9191,28.8943,28.9025,18700.0
2010-10-18 14:45:00,34.87,34.89,34.86,34.86,17700.0,28.9025,28.9191,28.8943,28.8943,17700.0
2010-10-18 14:50:00,34.86,34.87,34.82,34.83,21200.0,28.8943,28.9025,28.8611,28.8694,21200.0
2010-10-18 14:55:00,34.84,34.85,34.82,34.83,22600.0,28.8777,28.886,28.8611,28.8694,22600.0
2010-10-18 15:00:00,34.84,34.85,34.83,34.83,22000.0,28.8777,28.886,28.8694,28.8694,22000.0
2010-10-18 15:05:00,34.83,34.86,34.81,34.85,69800.0,28.8694,28.8943,28.8528,28.886,69800.0
2010-10-18 15:10:00,34.85,34.87,34.81,34.81,41700.0,28.886,28.9025,28.8528,28.8528,41700.0
2010-10-18 15:15:00,34.82,34.83,34.8,34.8,25900.0,28.8611,28.8694,28.8445,28.8445,25900.0
2010-10-18 15:20:00,34.8,34.85,34.79,34.83,38200.0,28.8445,28.886,28.8362,28.8694,38200.0
2010-10-18 15:25:00,34.83,34.85,34.82,34.83,26100.0,28.8694,28.886,28.8611,28.8694,26100.0
2010-10-18 15:30:00,34.83,34.88,34.82,34.88,48000.0,28.8694,28.9108,28.8611,28.9108,48000.0
2010-10-18 15:35:00,34.88,34.94,34.88,34.93,44600.0,28.9108,28.9606,28.9108,28.9523,44600.0
2010-10-18 15:40:00,34.93,34.99,34.93,34.98,29600.0,28.9523,29.002,28.9523,28.9937,29600.0
2010-10-18 15:45:00,34.99,34.99,34.93,34.93,73400.0,29.002,29.002,28.9523,28.9523,73400.0
2010-10-18 15:50:00,34.92,34.96,34.92,34.94,62800.0,28.944,28.9771,28.944,28.9606,62800.0
2010-10-18 15:55:00,34.94,35.0,34.94,35.0,211700.0,28.9606,29.0103,28.9606,29.0103,211700.0
2010-10-19 09:30:00,33.74,33.77,33.61,33.65,160100.0,27.9659,27.9908,27.8582,27.8913,160100.0
2010-10-19 09:35:00,33.65,33.78,33.63,33.77,118100.0,27.8913,27.9991,27.8747,27.9908,118100.0
2010-10-19 09:40:00,33.76,33.78,33.71,33.72,67100.0,27.9825,27.9991,27.9411,27.9493,67100.0
2010-10-19 09:45:00,33.74,33.76,33.63,33.67,31100.0,27.9659,27.9825,27.8747,27.9079,31100.0
2010-10-19 09:50:00,33.67,33.69,33.59,33.59,163800.0,27.9079,27.9245,27.8416,27.8416,163800.0
2010-10-19 09:55:00,33.58,33.62,33.5,33.52,96600.0,27.8333,27.8665,27.767,27.7836,96600.0
2010-10-19 10:00:00,33.51,33.6,33.45,33.59,60800.0,27.7753,27.8499,27.7256,27.8416,60800.0
2010-10-19 10:05:00,33.58,33.6,33.51,33.58,79100.0,27.8333,27.8499,27.7753,27.8333,79100.0
2010-10-19 10:10:00,33.58,33.66,33.57,33.6,82600.0,27.8333,27.8996,27.825,27.8499,82600.0
2010-10-19 10:15:00,33.6,33.75,33.6,33.72,93000.0,27.8499,27.9742,27.8499,27.9493,93000.0
2010-10-19 10:20:00,33.71,33.73,33.68,33.69,137900.0,27.9411,27.9576,27.9162,27.9245,137900.0
2010-10-19 10:25:00,33.68,33.69,33.51,33.55,41300.0,27.9162,27.9245,27.7753,27.8084,41300.0
2010-10-19 10:30:00,33.54,33.67,33.54,33.65,44600.0,27.8001,27.9079,27.8001,27.8913,44600.0
2010-10-19 10:35:00,33.66,33.68,33.61,33.61,40800.0,27.8996,27.9162,27.8582,27.8582,40800.0
2010-10-19 10:40:00,33.61,33.63,33.6,33.6,38400.0,27.8582,27.8747,27.8499,27.8499,38400.0
2010-10-19 10:45:00,33.6,33.71,33.6,33.68,58200.0,27.8499,27.9411,27.8499,27.9162,58200.0
2010-10-19 10:50:00,33.7,33.74,33.64,33.64,135600.0,27.9328,27.9659,27.883,27.883,135600.0
2010-10-19 10:55:00,33.63,33.67,33.61,33.61,27200.0,27.8747,27.9079,27.8582,27.8582,27200.0
2010-10-19 11:00:00,33.61,33.62,33.55,33.6,36100.0,27.8582,27.8665,27.8084,27.8499,36100.0
2010-10-19 11:05:00,33.59,33.59,33.48,33.48,24600.0,27.8416,27.8416,27.7504,27.7504,24600.0
2010-10-19 11:10:00,33.48,33.51,33.46,33.48,31300.0,27.7504,27.7753,27.7338,27.7504,31300.0
2010-10-19 11:15:00,33.47,33.55,33.46,33.51,30200.0,27.7421,27.8084,27.7338,27.7753,30200.0
2010-10-19 11:20:00,33.49,33.51,33.39,33.39,50000.0,27.7587,27.7753,27.6758,27.6758,50000.0
2010-10-19 11:25:00,33.39,33.51,33.38,33.44,22400.0,27.6758,27.7753,27.6675,27.7173,22400.0
2010-10-19 11:30:00,33.46,33.51,33.43,33.43,19900.0,27.7338,27.7753,27.709,27.709,19900.0
2010-10-19 11:35:00,33.43,33.51,33.42,33.49,21200.0,27.709,27.7753,27.7007,27.7587,21200.0
2010-10-19 11:40:00,33.51,33.58,33.51,33.58,15100.0,27.7753,27.8333,27.7753,27.8333,15100.0
2010-10-19 11:45:00,33.58,33.71,33.57,33.69,28200.0,27.8333,27.9411,27.825,27.9245,28200.0
2010-10-19 11:50:00,33.72,33.72,33.64,33.64,11500.0,27.9493,27.9493,27.883,27.883,11500.0
2010-10-19 11:55:00,33.64,33.71,33.64,33.69,15800.0,27.883,27.9411,27.883,27.9245,15800.0
2010-10-19 12:00:00,33.7,33.92,33.7,33.89,60600.0,27.9328,28.1151,27.9328,28.0903,60600.0
2010-10-19 12:05:00,33.89,33.9,33.87,33.9,30100.0,28.0903,28.0985,28.0737,28.0985,30100.0
2010-10-19 12:10:00,33.89,33.97,33.88,33.93,25700.0,28.0903,28.1566,28.082,28.1234,25700.0
2010-10-19 12:15:00,33.95,33.99,33.94,33.97,21200.0,28.14,28.1731,28.1317,28.1566,21200.0
2010-10-19 12:20:00,33.96,33.97,33.95,33.97,28200.0,28.1483,28.1566,28.14,28.1566,28200.0
2010-10-19 12:25:00,33.95,33.98,33.94,33.98,19600.0,28.14,28.1648,28.1317,28.1648,19600.0
2010-10-19 12:30:00,33.97,33.98,33.86,33.87,13700.0,28.1566,28.1648,28.0654,28.0737,13700.0
2010-10-19 12:35:00,33.87,33.88,33.81,33.81,13100.0,28.0737,28.082,28.0239,28.0239,13100.0
2010-10-19 12:40:00,33.81,33.85,33.76,33.85,21000.0,28.0239,28.0571,27.9825,28.0571,21000.0
2010-10-19 12:45:00,33.85,33.86,33.79,33.79,5200.0,28.0571,28.0654,28.0074,28.0074,5200.0
2010-10-19 12:50:00,33.78,33.79,33.75,33.77,9200.0,27.9991,28.0074,27.9742,27.9908,9200.0
2010-10-19 12:55:00,33.76,33.77,33.75,33.77,28200.0,27.9825,27.9908,27.9742,27.9908,28200.0
2010-10-19 13:00:00,33.78,33.85,33.76,33.84,19900.0,27.9991,28.0571,27.9825,28.0488,19900.0
2010-10-19 13:05:00,33.83,33.83,33.75,33.76,7300.0,28.0405,28.0405,27.9742,27.9825,7300.0
2010-10-19 13:10:00,33.77,33.79,33.72,33.73,20100.0,27.9908,28.0074,27.9493,27.9576,20100.0
2010-10-19 13:15:00,33.72,33.72,33.65,33.71,13600.0,27.9493,27.9493,27.8913,27.9411,13600.0
2010-10-19 13:20:00,33.71,33.76,33.67,33.67,24900.0,27.9411,27.9825,27.9079,27.9079,24900.0
2010-10-19 13:25:00,33.67,33.68,33.58,33.58,26700.0,27.9079,27.9162,27.8333,27.8333,26700.0
2010-10-19 13:30:00,33.58,33.58,33.48,33.48,17100.0,27.8333,27.8333,27.7504,27.7504,17100.0
2010-10-19 13:35:00,33.48,33.49,33.4,33.47,26400.0,27.7504,27.7587,27.6841,27.7421,26400.0
2010-10-19 13:40:00,33.47,33.5,33.36,33.36,18300.0,27.7421,27.767,27.651,27.651,18300.0
2010-10-19 13:45:00,33.36,33.37,33.3,33.36,27900.0,27.651,27.6592,27.6012,27.651,27900.0
2010-10-19 13:50:00,33.34,33.34,33.18,33.18,49900.0,27.6344,27.6344,27.5018,27.5018,49900.0
2010-10-19 13:55:00,33.18,33.18,33.11,33.15,27000.0,27.5018,27.5018,27.4437,27.4769,27000.0
2010-10-19 14:00:00,33.15,33.15,32.91,32.96,62200.0,27.4769,27.4769,27.278,27.3194,62200.0
2010-10-19 14:05:00,32.97,33.1,32.94,33.08,69700.0,27.3277,27.4354,27.3028,27.4189,69700.0
2010-10-19 14:10:00,33.08,33.14,32.99,33.12,20000.0,27.4189,27.4686,27.3443,27.452,20000.0
2010-10-19 14:15:00,33.11,33.18,33.09,33.09,36000.0,27.4437,27.5018,27.4272,27.4272,36000.0
2010-10-19 14:20:00,33.08,33.11,33.0,33.0,38200.0,27.4189,27.4437,27.3526,27.3526,38200.0
2010-10-19 14:25:00,33.0,33.05,32.93,32.97,35400.0,27.3526,27.394,27.2945,27.3277,35400.0
2010-10-19 14:30:00,32.97,33.03,32.97,33.01,34800.0,27.3277,27.3774,27.3277,27.3608,34800.0
2010-10-19 14:35:00,33.02,33.05,32.99,33.02,47800.0,27.3691,27.394,27.3443,27.3691,47800.0
2010-10-19 14:40:00,33.02,33.04,32.93,32.97,50700.0,27.3691,27.3857,27.2945,27.3277,50700.0
2010-10-19 14:45:00,32.96,33.07,32.94,33.07,31100.0,27.3194,27.4106,27.3028,27.4106,31100.0
2010-10-19 14:50:00,33.08,33.14,33.06,33.11,41600.0,27.4189,27.4686,27.4023,27.4437,41600.0
2010-10-19 14:55:00,33.11,33.14,33.07,33.08,49900.0,27.4437,27.4686,27.4106,27.4189,49900.0
2010-10-19 15:00:00,33.07,33.11,33.03,33.06,31700.0,27.4106,27.4437,27.3774,27.4023,31700.0
2010-10-19 15:05:00,33.06,33.08,33.0,33.0,31400.0,27.4023,27.4189,27.3526,27.3526,31400.0
2010-10-19 15:10:00,33.0,33.04,32.93,32.96,48400.0,27.3526,27.3857,27.2945,27.3194,48400.0
2010-10-19 15:15:00,32.96,33.04,32.95,32.98,35700.0,27.3194,27.3857,27.3111,27.336,35700.0
2010-10-19 15:20:00,32.99,33.02,32.97,32.99,31900.0,27.3443,27.3691,27.3277,27.3443,31900.0
2010-10-19 15:25:00,32.99,33.01,32.9,32.91,46300.0,27.3443,27.3608,27.2697,27.278,46300.0
2010-10-19 15:30:00,32.91,32.95,32.85,32.92,51900.0,27.278,27.3111,27.2282,27.2863,51900.0
2010-10-19 15:35:00,32.92,32.98,32.92,32.97,47600.0,27.2863,27.336,27.2863,27.3277,47600.0
2010-10-19 15:40:00,32.97,32.99,32.95,32.95,58100.0,27.3277,27.3443,27.3111,27.3111,58100.0
2010-10-19 15:45:00,32.95,33.0,32.92,32.99,64800.0,27.3111,27.3526,27.2863,27.3443,64800.0
2010-10-19 15:50:00,32.99,33.05,32.97,33.03,69000.0,27.3443,27.394,27.3277,27.3774,69000.0
2010-10-19 15:55:00,33.03,33.12,33.03,33.08,114500.0,27.3774,27.452,27.3774,27.4189,114500.0
2010-10-20 09:30:00,33.24,33.63,33.19,33.58,158600.0,27.5515,27.8747,27.51,27.8333,158600.0
2010-10-20 09:35:00,33.59,33.63,33.5,33.5,66800.0,27.8416,27.8747,27.767,27.767,66800.0
2010-10-20 09:40:00,33.51,33.81,33.49,33.81,55800.0,27.7753,28.0239,27.7587,28.0239,55800.0
2010-10-20 09:45:00,33.81,33.99,33.78,33.99,71700.0,28.0239,28.1731,27.9991,28.1731,71700.0
2010-10-20 09:50:00,33.99,34.06,33.89,33.89,60100.0,28.1731,28.2312,28.0903,28.0903,60100.0
2010-10-20 09:55:00,33.89,33.9,33.76,33.77,31200.0,28.0903,28.0985,27.9825,27.9908,31200.0
2010-10-20 10:00:00,33.78,33.85,33.74,33.83,44800.0,27.9991,28.0571,27.9659,28.0405,44800.0
2010-10-20 10:05:00,33.85,33.98,33.85,33.93,36200.0,28.0571,28.1648,28.0571,28.1234,36200.0
2010-10-20 10:10:00,33.93,33.94,33.77,33.84,26600.0,28.1234,28.1317,27.9908,28.0488,26600.0
2010-10-20 10:15:00,33.83,33.88,33.78,33.78,34900.0,28.0405,28.082,27.9991,27.9991,34900.0
2010-10-20 10:20:00,33.81,33.83,33.77,33.8,9800.0,28.0239,28.0405,27.9908,28.0157,9800.0
2010-10-20 10:25:00,33.81,33.98,33.8,33.97,18300.0,28.0239,28.1648,28.0157,28.1566,18300.0
2010-10-20 10:30:00,33.96,34.1,33.96,34.07,49500.0,28.1483,28.2643,28.1483,28.2394,49500.0
2010-10-20 10:35:00,34.09,34.11,33.98,33.98,16100.0,28.256,28.2726,28.1648,28.1648,16100.0
2010-10-20 10:40:00,33.96,34.14,33.96,34.11,19200.0,28.1483,28.2975,28.1483,28.2726,19200.0
2010-10-20 10:45:00,34.12,34.19,34.12,34.19,31000.0,28.2809,28.3389,28.2809,28.3389,31000.0
2010-10-20 10:50:00,34.19,34.24,34.17,34.19,18400.0,28.3389,28.3804,28.3223,28.3389,18400.0
2010-10-20 10:55:00,34.2,34.2,34.14,34.16,14900.0,28.3472,28.3472,28.2975,28.314,14900.0
2010-10-20 11:00:00,34.16,34.19,34.04,34.07,40800.0,28.314,28.3389,28.2146,28.2394,40800.0
2010-10-20 11:05:00,34.07,34.14,34.06,34.09,20100.0,28.2394,28.2975,28.2312,28.256,20100.0
2010-10-20 11:10:00,34.11,34.14,34.08,34.11,18800.0,28.2726,28.2975,28.2477,28.2726,18800.0
2010-10-20 11:15:00,34.12,34.17,34.09,34.15,20100.0,28.2809,28.3223,28.256,28.3058,20100.0
2010-10-20 11:20:00,34.12,34.17,34.11,34.17,23600.0,28.2809,28.3223,28.2726,28.3223,23600.0
2010-10-20 11:25:00,34.16,34.22,34.15,34.19,10900.0,28.314,28.3638,28.3058,28.3389,10900.0
2010-10-20 11:30:00,34.19,34.27,34.19,34.22,24900.0,28.3389,28.4052,28.3389,28.3638,24900.0
2010-10-20 11:35:00,34.22,34.29,34.2,34.26,6800.0,28.3638,28.4218,28.3472,28.3969,6800.0
2010-10-20 11:40:00,34.26,34.28,34.21,34.21,13900.0,28.3969,28.4135,28.3555,28.3555,13900.0
2010-10-20 11:45:00,34.21,34.22,34.16,34.19,16800.0,28.3555,28.3638,28.314,28.3389,16800.0
2010-10-20 11:50:00,34.19,34.21,34.15,34.17,14000.0,28.3389,28.3555,28.3058,28.3223,14000.0
2010-10-20 11:55:00,34.15,34.19,34.15,34.17,16900.0,28.3058,28.3389,28.3058,28.3223,16900.0
2010-10-20 12:00:00,34.16,34.2,34.12,34.19,14800.0,28.314,28.3472,28.2809,28.3389,14800.0
2010-10-20 12:05:00,34.18,34.19,34.15,34.17,15000.0,28.3306,28.3389,28.3058,28.3223,15000.0
2010-10-20 12:10:00,34.17,34.22,34.12,34.14,19600.0,28.3223,28.3638,28.2809,28.2975,19600.0
2010-10-20 12:15:00,34.14,34.21,34.12,34.2,23300.0,28.2975,28.3555,28.2809,28.3472,23300.0
2010-10-20 12:20:00,34.19,34.21,34.19,34.2,26500.0,28.3389,28.3555,28.3389,28.3472,26500.0
2010-10-20 12:25:00,34.21,34.22,34.18,34.22,15700.0,28.3555,28.3638,28.3306,28.3638,15700.0
2010-10-20 12:30:00,34.23,34.28,34.23,34.26,5700.0,28.3721,28.4135,28.3721,28.3969,5700.0
2010-10-20 12:35:00,34.25,34.27,34.18,34.2,6200.0,28.3886,28.4052,28.3306,28.3472,6200.0
2010-10-20 12:40:00,34.18,34.19,34.15,34.15,7400.0,28.3306,28.3389,28.3058,28.3058,7400.0
2010-10-20 12:45:00,34.15,34.2,34.15,34.16,13100.0,28.3058,28.3472,28.3058,28.314,13100.0
2010-10-20 12:50:00,34.16,34.22,34.16,34.2,9700.0,28.314,28.3638,28.314,28.3472,9700.0
2010-10-20 12:55:00,34.2,34.21,34.18,34.19,14700.0,28.3472,28.3555,28.3306,28.3389,14700.0
2010-10-20 13:00:00,34.2,34.24,34.18,34.22,56100.0,28.3472,28.3804,28.3306,28.3638,56100.0
2010-10-20 13:05:00,34.21,34.26,34.21,34.24,13000.0,28.3555,28.3969,28.3555,28.3804,13000.0
2010-10-20 13:10:00,34.22,34.22,34.14,34.21,8700.0,28.3638,28.3638,28.2975,28.3555,8700.0
2010-10-20 13:15:00,34.21,34.25,34.21,34.24,4500.0,28.3555,28.3886,28.3555,28.3804,4500.0
2010-10-20 13:20:00,34.24,34.31,34.24,34.27,13000.0,28.3804,28.4384,28.3804,28.4052,13000.0
2010-10-20 13:25:00,34.27,34.29,34.25,34.27,10000.0,28.4052,28.4218,28.3886,28.4052,10000.0
2010-10-20 13:30:00,34.27,34.27,34.18,34.19,23800.0,28.4052,28.4052,28.3306,28.3389,23800.0
2010-10-20 13:35:00,34.22,34.23,34.18,34.18,11800.0,28.3638,28.3721,28.3306,28.3306,11800.0
2010-10-20 13:40:00,34.17,34.23,34.17,34.21,15700.0,28.3223,28.3721,28.3223,28.3555,15700.0
2010-10-20 13:45:00,34.22,34.22,34.15,34.15,7500.0,28.3638,28.3638,28.3058,28.3058,7500.0
2010-10-20 13:50:00,34.15,34.15,34.13,34.15,7900.0,28.3058,28.3058,28.2892,28.3058,7900.0
2010-10-20 13:55:00,34.14,34.17,34.12,34.14,21900.0,28.2975,28.3223,28.2809,28.2975,21900.0
2010-10-20 14:00:00,34.15,34.21,34.11,34.11,33400.0,28.3058,28.3555,28.2726,28.2726,33400.0
2010-10-20 14:05:00,34.12,34.19,34.06,34.06,38500.0,28.2809,28.3389,28.2312,28.2312,38500.0
2010-10-20 14:10:00,34.08,34.15,34.08,34.1,19100.0,28.2477,28.3058,28.2477,28.2643,19100.0
2010-10-20 14:15:00,34.1,34.2,34.1,34.2,53700.0,28.2643,28.3472,28.2643,28.3472,53700.0
2010-10-20 14:20:00,34.19,34.21,34.15,34.21,13400.0,28.3389,28.3555,28.3058,28.3555,13400.0
2010-10-20 14:25:00,34.21,34.24,34.19,34.21,29600.0,28.3555,28.3804,28.3389,28.3555,29600.0
2010-10-20 14:30:00,34.21,34.25,34.21,34.24,24800.0,28.3555,28.3886,28.3555,28.3804,24800.0
2010-10-20 14:35:00,34.24,34.27,34.22,34.24,16100.0,28.3804,28.4052,28.3638,28.3804,16100.0
2010-10-20 14:40:00,34.23,34.25,34.2,34.22,11000.0,28.3721,28.3886,28.3472,28.3638,11000.0
2010-10-20 14:45:00,34.23,34.23,34.15,34.16,20000.0,28.3721,28.3721,28.3058,28.314,20000.0
2010-10-20 14:50:00,34.15,34.22,34.13,34.21,19100.0,28.3058,28.3638,28.2892,28.3555,19100.0
2010-10-20 14:55:00,34.21,34.24,34.19,34.24,32000.0,28.3555,28.3804,28.3389,28.3804,32000.0
2010-10-20 15:00:00,34.23,34.24,34.17,34.17,22400.0,28.3721,28.3804,28.3223,28.3223,22400.0
2010-10-20 15:05:00,34.19,34.21,34.16,34.17,29600.0,28.3389,28.3555,28.314,28.3223,29600.0
2010-10-20 15:10:00,34.17,34.17,34.14,34.14,23000.0,28.3223,28.3223,28.2975,28.2975,23000.0
2010-10-20 15:15:00,34.15,34.19,34.14,34.16,32300.0,28.3058,28.3389,28.2975,28.314,32300.0
2010-10-20 15:20:00,34.16,34.23,34.15,34.22,32600.0,28.314,28.3721,28.3058,28.3638,32600.0
2010-10-20 15:25:00,34.22,34.24,34.21,34.24,28900.0,28.3638,28.3804,28.3555,28.3804,28900.0
2010-10-20 15:30:00,34.24,34.24,34.15,34.16,45600.0,28.3804,28.3804,28.3058,28.314,45600.0
2010-10-20 15:35:00,34.16,34.17,34.03,34.06,60500.0,28.314,28.3223,28.2063,28.2312,60500.0
2010-10-20 15:40:00,34.06,34.07,33.96,34.0,72200.0,28.2312,28.2394,28.1483,28.1814,72200.0
2010-10-20 15:45:00,34.0,34.1,34.0,34.03,101500.0,28.1814,28.2643,28.1814,28.2063,101500.0
2010-10-20 15:50:00,34.03,34.08,33.89,33.9,109900.0,28.2063,28.2477,28.0903,28.0985,109900.0
2010-10-20 15:55:00,33.89,34.01,33.89,34.0,97100.0,28.0903,28.1897,28.0903,28.1814,97100.0
2010-10-21 09:30:00,34.34,34.39,34.3,34.37,29100.0,28.4632,28.5047,28.4301,28.4881,29100.0
2010-10-21 09:35:00,34.36,34.47,34.33,34.47,59900.0,28.4798,28.571,28.455,28.571,59900.0
2010-10-21 09:40:00,34.44,34.55,34.42,34.42,42900.0,28.5461,28.6373,28.5295,28.5295,42900.0
2010-10-21 09:45:00,34.44,34.49,34.34,34.45,35900.0,28.5461,28.5876,28.4632,28.5544,35900.0
2010-10-21 09:50:00,34.45,34.57,34.42,34.54,56500.0,28.5544,28.6539,28.5295,28.629,56500.0
2010-10-21 09:55:00,34.54,34.65,34.49,34.65,32500.0,28.629,28.7202,28.5876,28.7202,32500.0
2010-10-21 10:00:00,34.64,34.65,34.54,34.65,27400.0,28.7119,28.7202,28.629,28.7202,27400.0
2010-10-21 10:05:00,34.62,34.78,34.57,34.78,52600.0,28.6953,28.8279,28.6539,28.8279,52600.0
2010-10-21 10:10:00,34.76,34.78,34.74,34.76,16100.0,28.8114,28.8279,28.7948,28.8114,16100.0
2010-10-21 10:15:00,34.75,34.76,34.68,34.72,22300.0,28.8031,28.8114,28.7451,28.7782,22300.0
2010-10-21 10:20:00,34.69,34.71,34.59,34.63,16400.0,28.7533,28.7699,28.6705,28.7036,16400.0
2010-10-21 10:25:00,34.65,34.66,34.6,34.64,11200.0,28.7202,28.7285,28.6787,28.7119,11200.0
2010-10-21 10:30:00,34.63,34.73,34.63,34.72,20500.0,28.7036,28.7865,28.7036,28.7782,20500.0
2010-10-21 10:35:00,34.7,34.71,34.66,34.7,12900.0,28.7616,28.7699,28.7285,28.7616,12900.0
2010-10-21 10:40:00,34.68,34.78,34.68,34.76,21600.0,28.7451,28.8279,28.7451,28.8114,21600.0
2010-10-21 10:45:00,34.75,34.77,34.73,34.76,11100.0,28.8031,28.8197,28.7865,28.8114,11100.0
2010-10-21 10:50:00,34.74,34.76,34.71,34.74,14700.0,28.7948,28.8114,28.7699,28.7948,14700.0
2010-10-21 10:55:00,34.73,34.77,34.72,34.75,23300.0,28.7865,28.8197,28.7782,28.8031,23300.0
2010-10-21 11:00:00,34.75,34.77,34.71,34.74,34600.0,28.8031,28.8197,28.7699,28.7948,34600.0
2010-10-21 11:05:00,34.74,34.81,34.74,34.8,35200.0,28.7948,28.8528,28.7948,28.8445,35200.0
2010-10-21 11:10:00,34.79,34.81,34.73,34.78,60900.0,28.8362,28.8528,28.7865,28.8279,60900.0
2010-10-21 11:15:00,34.78,34.79,34.67,34.7,59500.0,28.8279,28.8362,28.7368,28.7616,59500.0
2010-10-21 11:20:00,34.7,34.73,34.68,34.68,27100.0,28.7616,28.7865,28.7451,28.7451,27100.0
2010-10-21 11:25:00,34.68,34.71,34.58,34.66,50800.0,28.7451,28.7699,28.6622,28.7285,50800.0
2010-10-21 11:30:00,34.66,34.72,34.63,34.66,30500.0,28.7285,28.7782,28.7036,28.7285,30500.0
2010-10-21 11:35:00,34.64,34.64,34.39,34.42,64400.0,28.7119,28.7119,28.5047,28.5295,64400.0
2010-10-21 11:40:00,34.42,34.42,34.25,34.3,72000.0,28.5295,28.5295,28.3886,28.4301,72000.0
2010-10-21 11:45:00,34.28,34.32,34.26,34.27,63600.0,28.4135,28.4467,28.3969,28.4052,63600.0
2010-10-21 11:50:00,34.27,34.28,34.13,34.22,65500.0,28.4052,28.4135,28.2892,28.3638,65500.0
2010-10-21 11:55:00,34.22,34.41,34.21,34.37,28800.0,28.3638,28.5213,28.3555,28.4881,28800.0
2010-10-21 12:00:00,34.4,34.5,34.37,34.38,35600.0,28.513,28.5959,28.4881,28.4964,35600.0
2010-10-21 12:05:00,34.37,34.42,34.28,34.35,16700.0,28.4881,28.5295,28.4135,28.4715,16700.0
2010-10-21 12:10:00,34.35,34.39,34.31,34.36,19200.0,28.4715,28.5047,28.4384,28.4798,19200.0
2010-10-21 12:15:00,34.37,34.43,34.32,34.43,18200.0,28.4881,28.5378,28.4467,28.5378,18200.0
2010-10-21 12:20:00,34.42,34.44,34.32,34.32,16200.0,28.5295,28.5461,28.4467,28.4467,16200.0
2010-10-21 12:25:00,34.31,34.34,34.25,34.33,14700.0,28.4384,28.4632,28.3886,28.455,14700.0
2010-10-21 12:30:00,34.37,34.37,34.27,34.27,16700.0,28.4881,28.4881,28.4052,28.4052,16700.0
2010-10-21 12:35:00,34.27,34.27,34.1,34.14,23200.0,28.4052,28.4052,28.2643,28.2975,23200.0
2010-10-21 12:40:00,34.13,34.19,34.09,34.19,19200.0,28.2892,28.3389,28.256,28.3389,19200.0
2010-10-21 12:45:00,34.18,34.18,34.12,34.14,25400.0,28.3306,28.3306,28.2809,28.2975,25400.0
2010-10-21 12:50:00,34.14,34.14,34.04,34.05,19300.0,28.2975,28.2975,28.2146,28.2229,19300.0
2010-10-21 12:55:00,34.05,34.09,34.04,34.07,14500.0,28.2229,28.256,28.2146,28.2394,14500.0
2010-10-21 13:00:00,34.09,34.24,34.08,34.24,15700.0,28.256,28.3804,28.2477,28.3804,15700.0
2010-10-21 13:05:00,34.24,34.24,34.16,34.16,13600.0,28.3804,28.3804,28.314,28.314,13600.0
2010-10-21 13:10:00,34.17,34.3,34.17,34.28,18400.0,28.3223,28.4301,28.3223,28.4135,18400.0
2010-10-21 13:15:00,34.29,34.3,34.22,34.28,10900.0,28.4218,28.4301,28.3638,28.4135,10900.0
2010-10-21 13:20:00,34.27,34.27,34.16,34.18,10500.0,28.4052,28.4052,28.314,28.3306,10500.0
2010-10-21 13:25:00,34.16,34.19,34.14,34.15,8900.0,28.314,28.3389,28.2975,28.3058,8900.0
2010-10-21 13:30:00,34.15,34.15,34.06,34.1,23600.0,28.3058,28.3058,28.2312,28.2643,23600.0
2010-10-21 13:35:00,34.1,34.18,34.09,34.12,15800.0,28.2643,28.3306,28.256,28.2809,15800.0
2010-10-21 13:40:00,34.12,34.15,34.09,34.1,5800.0,28.2809,28.3058,28.256,28.2643,5800.0
2010-10-21 13:45:00,34.09,34.1,34.02,34.03,24400.0,28.256,28.2643,28.198,28.2063,24400.0
2010-10-21 13:50:00,34.04,34.04,33.88,33.91,22700.0,28.2146,28.2146,28.082,28.1068,22700.0
2010-10-21 13:55:00,33.91,33.91,33.78,33.83,14700.0,28.1068,28.1068,27.9991,28.0405,14700.0
2010-10-21 14:00:00,33.82,33.9,33.76,33.9,19100.0,28.0322,28.0985,27.9825,28.0985,19100.0
2010-10-21 14:05:00,33.89,33.95,33.83,33.94,25500.0,28.0903,28.14,28.0405,28.1317,25500.0
2010-10-21 14:10:00,33.95,33.98,33.91,33.96,30100.0,28.14,28.1648,28.1068,28.1483,30100.0
2010-10-21 14:15:00,33.94,34.0,33.91,33.99,17900.0,28.1317,28.1814,28.1068,28.1731,17900.0
2010-10-21 14:20:00,33.99,33.99,33.94,33.95,13300.0,28.1731,28.1731,28.1317,28.14,13300.0
2010-10-21 14:25:00,33.95,33.99,33.93,33.95,20100.0,28.14,28.1731,28.1234,28.14,20100.0
2010-10-21 14:30:00,33.95,34.0,33.93,33.98,33800.0,28.14,28.1814,28.1234,28.1648,33800.0
2010-10-21 14:35:00,33.97,33.99,33.96,33.96,10900.0,28.1566,28.1731,28.1483,28.1483,10900.0
2010-10-21 14:40:00,33.97,34.0,33.96,34.0,18600.0,28.1566,28.1814,28.1483,28.1814,18600.0
2010-10-21 14:45:00,34.01,34.02,33.94,33.96,10900.0,28.1897,28.198,28.1317,28.1483,10900.0
2010-10-21 14:50:00,33.95,34.12,33.94,34.12,27900.0,28.14,28.2809,28.1317,28.2809,27900.0
2010-10-21 14:55:00,34.12,34.13,34.07,34.1,21500.0,28.2809,28.2892,28.2394,28.2643,21500.0
2010-10-21 15:00:00,34.11,34.18,34.09,34.17,37500.0,28.2726,28.3306,28.256,28.3223,37500.0
2010-10-21 15:05:00,34.17,34.17,34.01,34.01,31100.0,28.3223,28.3223,28.1897,28.1897,31100.0
2010-10-21 15:10:00,34.02,34.11,33.99,34.08,29700.0,28.198,28.2726,28.1731,28.2477,29700.0
2010-10-21 15:15:00,34.09,34.27,34.08,34.18,47500.0,28.256,28.4052,28.2477,28.3306,47500.0
2010-10-21 15:20:00,34.18,34.24,34.15,34.2,28300.0,28.3306,28.3804,28.3058,28.3472,28300.0
2010-10-21 15:25:00,34.24,34.26,34.16,34.19,40100.0,28.3804,28.3969,28.314,28.3389,40100.0
2010-10-21 15:30:00,34.19,34.2,34.06,34.08,45700.0,28.3389,28.3472,28.2312,28.2477,45700.0
2010-10-21 15:35:00,34.09,34.14,34.07,34.09,26700.0,28.256,28.2975,28.2394,28.256,26700.0
2010-10-21 15:40:00,34.09,34.11,34.04,34.07,33200.0,28.256,28.2726,28.2146,28.2394,33200.0
2010-10-21 15:45:00,34.07,34.12,34.02,34.1,54300.0,28.2394,28.2809,28.198,28.2643,54300.0
2010-10-21 15:50:00,34.1,34.13,34.07,34.13,50800.0,28.2643,28.2892,28.2394,28.2892,50800.0
2010-10-21 15:55:00,34.13,34.17,34.11,34.16,70200.0,28.2892,28.3223,28.2726,28.314,70200.0
2010-10-22 09:30:00,34.52,34.53,34.4,34.43,26000.0,28.6124,28.6207,28.513,28.5378,26000.0
2010-10-22 09:35:00,34.41,34.55,34.4,34.55,32800.0,28.5213,28.6373,28.513,28.6373,32800.0
2010-10-22 09:40:00,34.54,34.68,34.5,34.62,27200.0,28.629,28.7451,28.5959,28.6953,27200.0
2010-10-22 09:45:00,34.67,34.7,34.59,34.63,14800.0,28.7368,28.7616,28.6705,28.7036,14800.0
2010-10-22 09:50:00,34.62,34.62,34.48,34.48,15900.0,28.6953,28.6953,28.5793,28.5793,15900.0
2010-10-22 09:55:00,34.48,34.48,34.35,34.35,6300.0,28.5793,28.5793,28.4715,28.4715,6300.0
2010-10-22 10:00:00,34.34,34.39,34.31,34.34,27100.0,28.4632,28.5047,28.4384,28.4632,27100.0
2010-10-22 10:05:00,34.34,34.36,34.32,34.35,26700.0,28.4632,28.4798,28.4467,28.4715,26700.0
2010-10-22 10:10:00,34.34,34.34,34.21,34.27,24700.0,28.4632,28.4632,28.3555,28.4052,24700.0
2010-10-22 10:15:00,34.27,34.45,34.25,34.45,27600.0,28.4052,28.5544,28.3886,28.5544,27600.0
2010-10-22 10:20:00,34.45,34.47,34.37,34.37,10100.0,28.5544,28.571,28.4881,28.4881,10100.0
2010-10-22 10:25:00,34.39,34.5,34.39,34.5,8100.0,28.5047,28.5959,28.5047,28.5959,8100.0
2010-10-22 10:30:00,34.51,34.53,34.48,34.5,14100.0,28.6041,28.6207,28.5793,28.5959,14100.0
2010-10-22 10:35:00,34.5,34.51,34.46,34.46,11800.0,28.5959,28.6041,28.5627,28.5627,11800.0
2010-10-22 10:40:00,34.49,34.49,34.41,34.42,8600.0,28.5876,28.5876,28.5213,28.5295,8600.0
2010-10-22 10:45:00,34.44,34.61,34.43,34.61,29600.0,28.5461,28.687,28.5378,28.687,29600.0
2010-10-22 10:50:00,34.61,34.64,34.59,34.59,14300.0,28.687,28.7119,28.6705,28.6705,14300.0
2010-10-22 10:55:00,34.61,34.67,34.58,34.6,19700.0,28.687,28.7368,28.6622,28.6787,19700.0
2010-10-22 11:00:00,34.59,34.64,34.54,34.61,19500.0,28.6705,28.7119,28.629,28.687,19500.0
2010-10-22 11:05:00,34.6,34.6,34.56,34.57,19600.0,28.6787,28.6787,28.6456,28.6539,19600.0
2010-10-22 11:10:00,34.56,34.6,34.55,34.57,9700.0,28.6456,28.6787,28.6373,28.6539,9700.0
2010-10-22 11:15:00,34.55,34.64,34.55,34.64,15300.0,28.6373,28.7119,28.6373,28.7119,15300.0
2010-10-22 11:20:00,34.63,34.69,34.58,34.6,9400.0,28.7036,28.7533,28.6622,28.6787,9400.0
2010-10-22 11:25:00,34.58,34.69,34.58,34.69,14200.0,28.6622,28.7533,28.6622,28.7533,14200.0
2010-10-22 11:30:00,34.68,34.75,34.68,34.74,15500.0,28.7451,28.8031,28.7451,28.7948,15500.0
2010-10-22 11:35:00,34.73,34.8,34.72,34.8,17200.0,28.7865,28.8445,28.7782,28.8445,17200.0
2010-10-22 11:40:00,34.8,34.87,34.76,34.78,15000.0,28.8445,28.9025,28.8114,28.8279,15000.0
2010-10-22 11:45:00,34.77,34.82,34.73,34.75,14600.0,28.8197,28.8611,28.7865,28.8031,14600.0
2010-10-22 11:50:00,34.73,34.75,34.69,34.7,8700.0,28.7865,28.8031,28.7533,28.7616,8700.0
2010-10-22 11:55:00,34.71,34.73,34.67,34.67,14700.0,28.7699,28.7865,28.7368,28.7368,14700.0
2010-10-22 12:00:00,34.69,34.7,34.67,34.67,3200.0,28.7533,28.7616,28.7368,28.7368,3200.0
2010-10-22 12:05:00,34.67,34.82,34.66,34.79,41100.0,28.7368,28.8611,28.7285,28.8362,41100.0
2010-10-22 12:10:00,34.79,34.84,34.78,34.82,18200.0,28.8362,28.8777,28.8279,28.8611,18200.0
2010-10-22 12:15:00,34.82,34.82,34.74,34.8,8900.0,28.8611,28.8611,28.7948,28.8445,8900.0
2010-10-22 12:20:00,34.8,34.92,34.8,34.9,15600.0,28.8445,28.944,28.8445,28.9274,15600.0
2010-10-22 12:25:00,34.9,34.95,34.9,34.9,17300.0,28.9274,28.9688,28.9274,28.9274,17300.0
2010-10-22 12:30:00,34.9,34.92,34.89,34.9,8900.0,28.9274,28.944,28.9191,28.9274,8900.0
2010-10-22 12:35:00,34.9,34.96,34.89,34.91,19000.0,28.9274,28.9771,28.9191,28.9357,19000.0
2010-10-22 12:40:00,34.9,34.91,34.82,34.89,10800.0,28.9274,28.9357,28.8611,28.9191,10800.0
2010-10-22 12:45:00,34.89,34.9,34.85,34.89,8600.0,28.9191,28.9274,28.886,28.9191,8600.0
2010-10-22 12:50:00,34.89,34.89,34.83,34.83,4200.0,28.9191,28.9191,28.8694,28.8694,4200.0
2010-10-22 12:55:00,34.83,34.85,34.8,34.84,8200.0,28.8694,28.886,28.8445,28.8777,8200.0
2010-10-22 13:00:00,34.84,34.87,34.8,34.82,11300.0,28.8777,28.9025,28.8445,28.8611,11300.0
2010-10-22 13:05:00,34.84,34.85,34.81,34.84,8900.0,28.8777,28.886,28.8528,28.8777,8900.0
2010-10-22 13:10:00,34.83,34.84,34.83,34.84,4700.0,28.8694,28.8777,28.8694,28.8777,4700.0
2010-10-22 13:15:00,34.84,34.88,34.83,34.86,12500.0,28.8777,28.9108,28.8694,28.8943,12500.0
2010-10-22 13:20:00,34.85,34.89,34.81,34.81,14900.0,28.886,28.9191,28.8528,28.8528,14900.0
2010-10-22 13:25:00,34.81,34.89,34.81,34.86,13600.0,28.8528,28.9191,28.8528,28.8943,13600.0
2010-10-22 13:30:00,34.86,34.88,34.83,34.87,16900.0,28.8943,28.9108,28.8694,28.9025,16900.0
2010-10-22 13:35:00,34.88,34.92,34.87,34.91,10200.0,28.9108,28.944,28.9025,28.9357,10200.0
2010-10-22 13:40:00,34.93,34.97,34.9,34.96,23300.0,28.9523,28.9854,28.9274,28.9771,23300.0
2010-10-22 13:45:00,34.96,34.98,34.93,34.96,47400.0,28.9771,28.9937,28.9523,28.9771,47400.0
2010-10-22 13:50:00,34.99,34.99,34.89,34.89,10200.0,29.002,29.002,28.9191,28.9191,10200.0
2010-10-22 13:55:00,34.89,34.93,34.86,34.86,4600.0,28.9191,28.9523,28.8943,28.8943,4600.0
2010-10-22 14:00:00,34.85,34.86,34.78,34.78,4900.0,28.886,28.8943,28.8279,28.8279,4900.0
2010-10-22 14:05:00,34.8,34.84,34.77,34.83,13100.0,28.8445,28.8777,28.8197,28.8694,13100.0
2010-10-22 14:10:00,34.82,34.83,34.81,34.81,6500.0,28.8611,28.8694,28.8528,28.8528,6500.0
2010-10-22 14:15:00,34.81,34.82,34.79,34.81,24400.0,28.8528,28.8611,28.8362,28.8528,24400.0
2010-10-22 14:20:00,34.82,34.83,34.8,34.8,7200.0,28.8611,28.8694,28.8445,28.8445,7200.0
2010-10-22 14:25:00,34.8,34.81,34.73,34.73,22000.0,28.8445,28.8528,28.7865,28.7865,22000.0
2010-10-22 14:30:00,34.74,34.74,34.59,34.65,56500.0,28.7948,28.7948,28.6705,28.7202,56500.0
2010-10-22 14:35:00,34.67,34.7,34.61,34.61,23400.0,28.7368,28.7616,28.687,28.687,23400.0
2010-10-22 14:40:00,34.62,34.62,34.54,34.6,29600.0,28.6953,28.6953,28.629,28.6787,29600.0
2010-10-22 14:45:00,34.6,34.64,34.58,34.59,19300.0,28.6787,28.7119,28.6622,28.6705,19300.0
2010-10-22 14:50:00,34.6,34.6,34.52,34.52,49500.0,28.6787,28.6787,28.6124,28.6124,49500.0
2010-10-22 14:55:00,34.53,34.53,34.42,34.5,99200.0,28.6207,28.6207,28.5295,28.5959,99200.0
2010-10-22 15:00:00,34.49,34.56,34.48,34.55,23100.0,28.5876,28.6456,28.5793,28.6373,23100.0
2010-10-22 15:05:00,34.53,34.57,34.52,34.55,54700.0,28.6207,28.6539,28.6124,28.6373,54700.0
2010-10-22 15:10:00,34.55,34.62,34.54,34.62,58800.0,28.6373,28.6953,28.629,28.6953,58800.0
2010-10-22 15:15:00,34.63,34.65,34.63,34.65,65400.0,28.7036,28.7202,28.7036,28.7202,65400.0
2010-10-22 15:20:00,34.65,34.74,34.65,34.71,23100.0,28.7202,28.7948,28.7202,28.7699,23100.0
2010-10-22 15:25:00,34.71,34.76,34.71,34.75,36000.0,28.7699,28.8114,28.7699,28.8031,36000.0
2010-10-22 15:30:00,34.75,34.76,34.74,34.76,40800.0,28.8031,28.8114,28.7948,28.8114,40800.0
2010-10-22 15:35:00,34.76,34.8,34.75,34.76,22800.0,28.8114,28.8445,28.8031,28.8114,22800.0
2010-10-22 15:40:00,34.75,34.8,34.74,34.8,48000.0,28.8031,28.8445,28.7948,28.8445,48000.0
2010-10-22 15:45:00,34.81,34.85,34.79,34.82,53800.0,28.8528,28.886,28.8362,28.8611,53800.0
2010-10-22 15:50:00,34.81,34.91,34.81,34.9,135500.0,28.8528,28.9357,28.8528,28.9274,135500.0
2010-10-22 15:55:00,34.9,34.94,34.86,34.86,130000.0,28.9274,28.9606,28.8943,28.8943,130000.0
2010-10-25 09:30:00,35.45,35.79,35.45,35.73,129200.0,29.3833,29.6651,29.3833,29.6154,129200.0
2010-10-25 09:35:00,35.72,35.85,35.64,35.74,102900.0,29.6071,29.7148,29.5408,29.6237,102900.0
2010-10-25 09:40:00,35.74,35.78,35.6,35.69,77600.0,29.6237,29.6568,29.5076,29.5822,77600.0
2010-10-25 09:45:00,35.7,35.86,35.67,35.85,90900.0,29.5905,29.7231,29.5656,29.7148,90900.0
2010-10-25 09:50:00,35.85,35.91,35.83,35.91,49300.0,29.7148,29.7646,29.6983,29.7646,49300.0
2010-10-25 09:55:00,35.91,36.07,35.88,36.02,62500.0,29.7646,29.8972,29.7397,29.8557,62500.0
2010-10-25 10:00:00,36.04,36.12,35.85,35.86,86900.0,29.8723,29.9386,29.7148,29.7231,86900.0
2010-10-25 10:05:00,35.87,36.04,35.86,35.98,53100.0,29.7314,29.8723,29.7231,29.8226,53100.0
2010-10-25 10:10:00,35.97,36.05,35.92,35.93,27800.0,29.8143,29.8806,29.7728,29.7811,27800.0
2010-10-25 10:15:00,35.94,36.07,35.93,36.04,57400.0,29.7894,29.8972,29.7811,29.8723,57400.0
2010-10-25 10:20:00,36.02,36.08,36.0,36.01,26700.0,29.8557,29.9055,29.8392,29.8474,26700.0
2010-10-25 10:25:00,36.02,36.06,35.99,36.02,26700.0,29.8557,29.8889,29.8309,29.8557,26700.0
2010-10-25 10:30:00,36.02,36.08,35.97,36.04,101500.0,29.8557,29.9055,29.8143,29.8723,101500.0
2010-10-25 10:35:00,36.04,36.05,35.99,36.01,66600.0,29.8723,29.8806,29.8309,29.8474,66600.0
2010-10-25 10:40:00,36.02,36.03,35.8,35.82,82300.0,29.8557,29.864,29.6734,29.69,82300.0
2010-10-25 10:45:00,35.81,35.9,35.81,35.88,57900.0,29.6817,29.7563,29.6817,29.7397,57900.0
2010-10-25 10:50:00,35.88,35.89,35.81,35.82,29500.0,29.7397,29.748,29.6817,29.69,29500.0
2010-10-25 10:55:00,35.82,35.9,35.8,35.86,37500.0,29.69,29.7563,29.6734,29.7231,37500.0
2010-10-25 11:00:00,35.86,35.87,35.68,35.68,61300.0,29.7231,29.7314,29.5739,29.5739,61300.0
2010-10-25 11:05:00,35.69,35.73,35.65,35.72,65200.0,29.5822,29.6154,29.5491,29.6071,65200.0
2010-10-25 11:10:00,35.72,35.79,35.7,35.76,91200.0,29.6071,29.6651,29.5905,29.6402,91200.0
2010-10-25 11:15:00,35.75,35.79,35.67,35.75,65200.0,29.6319,29.6651,29.5656,29.6319,65200.0
2010-10-25 11:20:00,35.77,35.82,35.74,35.79,51600.0,29.6485,29.69,29.6237,29.6651,51600.0
2010-10-25 11:25:00,35.79,35.86,35.78,35.82,24100.0,29.6651,29.7231,29.6568,29.69,24100.0
2010-10-25 11:30:00,35.81,35.89,35.76,35.77,28200.0,29.6817,29.748,29.6402,29.6485,28200.0
2010-10-25 11:35:00,35.77,35.78,35.74,35.75,34700.0,29.6485,29.6568,29.6237,29.6319,34700.0
2010-10-25 11:40:00,35.75,35.8,35.7,35.79,20700.0,29.6319,29.6734,29.5905,29.6651,20700.0
2010-10-25 11:45:00,35.78,35.99,35.78,35.99,48000.0,29.6568,29.8309,29.6568,29.8309,48000.0
2010-10-25 11:50:00,35.99,36.04,35.89,35.9,19600.0,29.8309,29.8723,29.748,29.7563,19600.0
2010-10-25 11:55:00,35.89,35.98,35.88,35.97,13700.0,29.748,29.8226,29.7397,29.8143,13700.0
2010-10-25 12:00:00,35.97,35.98,35.97,35.97,18300.0,29.8143,29.8226,29.8143,29.8143,18300.0
2010-10-25 12:05:00,35.98,36.04,35.97,36.02,45300.0,29.8226,29.8723,29.8143,29.8557,45300.0
2010-10-25 12:10:00,36.02,36.05,35.93,36.02,30600.0,29.8557,29.8806,29.7811,29.8557,30600.0
2010-10-25 12:15:00,36.02,36.05,35.95,35.96,17200.0,29.8557,29.8806,29.7977,29.806,17200.0
2010-10-25 12:20:00,35.95,35.96,35.85,35.9,28900.0,29.7977,29.806,29.7148,29.7563,28900.0
2010-10-25 12:25:00,35.9,35.9,35.8,35.82,45400.0,29.7563,29.7563,29.6734,29.69,45400.0
2010-10-25 12:30:00,35.8,35.81,35.73,35.73,28500.0,29.6734,29.6817,29.6154,29.6154,28500.0
2010-10-25 12:35:00,35.73,35.73,35.56,35.57,37300.0,29.6154,29.6154,29.4745,29.4827,37300.0
2010-10-25 12:40:00,35.57,35.6,35.55,35.56,12400.0,29.4827,29.5076,29.4662,29.4745,12400.0
2010-10-25 12:45:00,35.56,35.71,35.56,35.7,28300.0,29.4745,29.5988,29.4745,29.5905,28300.0
2010-10-25 12:50:00,35.71,35.78,35.66,35.74,81200.0,29.5988,29.6568,29.5573,29.6237,81200.0
2010-10-25 12:55:00,35.77,35.77,35.61,35.62,15300.0,29.6485,29.6485,29.5159,29.5242,15300.0
2010-10-25 13:00:00,35.62,35.66,35.62,35.64,25000.0,29.5242,29.5573,29.5242,29.5408,25000.0
2010-10-25 13:05:00,35.65,35.65,35.62,35.64,7900.0,29.5491,29.5491,29.5242,29.5408,7900.0
2010-10-25 13:10:00,35.64,35.66,35.63,35.64,13800.0,29.5408,29.5573,29.5325,29.5408,13800.0
2010-10-25 13:15:00,35.64,35.67,35.61,35.63,21600.0,29.5408,29.5656,29.5159,29.5325,21600.0
2010-10-25 13:20:00,35.65,35.7,35.62,35.63,22800.0,29.5491,29.5905,29.5242,29.5325,22800.0
2010-10-25 13:25:00,35.63,35.63,35.58,35.61,31600.0,29.5325,29.5325,29.491,29.5159,31600.0
2010-10-25 13:30:00,35.62,35.63,35.59,35.61,41600.0,29.5242,29.5325,29.4993,29.5159,41600.0
2010-10-25 13:35:00,35.62,35.65,35.61,35.65,16000.0,29.5242,29.5491,29.5159,29.5491,16000.0
2010-10-25 13:40:00,35.64,35.64,35.61,35.63,10000.0,29.5408,29.5408,29.5159,29.5325,10000.0
2010-10-25 13:45:00,35.62,35.63,35.57,35.57,31600.0,29.5242,29.5325,29.4827,29.4827,31600.0
2010-10-25 13:50:00,35.56,35.58,35.56,35.57,5800.0,29.4745,29.491,29.4745,29.4827,5800.0
2010-10-25 13:55:00,35.57,35.58,35.52,35.55,45100.0,29.4827,29.491,29.4413,29.4662,45100.0
2010-10-25 14:00:00,35.54,35.56,35.51,35.56,19800.0,29.4579,29.4745,29.433,29.4745,19800.0
2010-10-25 14:05:00,35.55,35.57,35.54,35.56,26900.0,29.4662,29.4827,29.4579,29.4745,26900.0
2010-10-25 14:10:00,35.55,35.58,35.54,35.56,27200.0,29.4662,29.491,29.4579,29.4745,27200.0
2010-10-25 14:15:00,35.56,35.6,35.56,35.58,25500.0,29.4745,29.5076,29.4745,29.491,25500.0
2010-10-25 14:20:00,35.57,35.63,35.57,35.62,34200.0,29.4827,29.5325,29.4827,29.5242,34200.0
2010-10-25 14:25:00,35.63,35.63,35.59,35.6,21800.0,29.5325,29.5325,29.4993,29.5076,21800.0
2010-10-25 14:30:00,35.6,35.6,35.5,35.5,61500.0,29.5076,29.5076,29.4247,29.4247,61500.0
2010-10-25 14:35:00,35.5,35.52,35.4,35.47,58400.0,29.4247,29.4413,29.3418,29.3999,58400.0
2010-10-25 14:40:00,35.49,35.52,35.4,35.43,37300.0,29.4164,29.4413,29.3418,29.3667,37300.0
2010-10-25 14:45:00,35.44,35.53,35.4,35.51,40200.0,29.375,29.4496,29.3418,29.433,40200.0
2010-10-25 14:50:00,35.51,35.55,35.5,35.54,26400.0,29.433,29.4662,29.4247,29.4579,26400.0
2010-10-25 14:55:00,35.52,35.54,35.45,35.45,28300.0,29.4413,29.4579,29.3833,29.3833,28300.0
2010-10-25 15:00:00,35.44,35.51,35.41,35.5,75900.0,29.375,29.433,29.3501,29.4247,75900.0
2010-10-25 15:05:00,35.51,35.53,35.47,35.51,63800.0,29.433,29.4496,29.3999,29.433,63800.0
2010-10-25 15:10:00,35.53,35.57,35.47,35.49,26700.0,29.4496,29.4827,29.3999,29.4164,26700.0
2010-10-25 15:15:00,35.49,35.52,35.47,35.5,19100.0,29.4164,29.4413,29.3999,29.4247,19100.0
2010-10-25 15:20:00,35.5,35.58,35.5,35.58,34900.0,29.4247,29.491,29.4247,29.491,34900.0
2010-10-25 15:25:00,35.58,35.68,35.58,35.68,65100.0,29.491,29.5739,29.491,29.5739,65100.0
2010-10-25 15:30:00,35.68,35.71,35.67,35.67,82200.0,29.5739,29.5988,29.5656,29.5656,82200.0
2010-10-25 15:35:00,35.68,35.68,35.5,35.5,103000.0,29.5739,29.5739,29.4247,29.4247,103000.0
2010-10-25 15:40:00,35.51,35.52,35.46,35.47,125100.0,29.433,29.4413,29.3916,29.3999,125100.0
2010-10-25 15:45:00,35.46,35.46,35.17,35.18,166100.0,29.3916,29.3916,29.1512,29.1595,166100.0
2010-10-25 15:50:00,35.17,35.23,35.13,35.2,133600.0,29.1512,29.2009,29.118,29.1761,133600.0
2010-10-25 15:55:00,35.2,35.25,35.13,35.18,292500.0,29.1761,29.2175,29.118,29.1595,292500.0
2010-10-26 09:30:00,38.6,38.88,38.35,38.7,920200.0,31.9942,32.2263,31.787,32.0771,920200.0
2010-10-26 09:35:00,38.7,39.39,38.53,39.18,1088100.0,32.0771,32.649,31.9362,32.4749,1088100.0
2010-10-26 09:40:00,39.18,39.7,39.06,39.4,694100.0,32.4749,32.906,32.3755,32.6573,694100.0
2010-10-26 09:45:00,39.43,39.55,39.26,39.37,568200.0,32.6822,32.7816,32.5413,32.6324,568200.0
2010-10-26 09:50:00,39.36,39.9,39.34,39.53,528300.0,32.6241,33.0717,32.6076,32.7651,528300.0
2010-10-26 09:55:00,39.53,39.72,39.2,39.31,306500.0,32.7651,32.9225,32.4915,32.5827,306500.0
2010-10-26 10:00:00,39.33,39.65,39.25,39.48,297400.0,32.5993,32.8645,32.533,32.7236,297400.0
2010-10-26 10:05:00,39.48,39.64,39.39,39.49,191000.0,32.7236,32.8562,32.649,32.7319,191000.0
2010-10-26 10:10:00,39.5,39.65,39.44,39.52,119100.0,32.7402,32.8645,32.6905,32.7568,119100.0
2010-10-26 10:15:00,39.53,39.66,39.44,39.48,138500.0,32.7651,32.8728,32.6905,32.7236,138500.0
2010-10-26 10:20:00,39.47,39.62,39.28,39.43,132300.0,32.7153,32.8397,32.5578,32.6822,132300.0
2010-10-26 10:25:00,39.43,39.48,39.3,39.39,91300.0,32.6822,32.7236,32.5744,32.649,91300.0
2010-10-26 10:30:00,39.4,39.76,39.37,39.75,280300.0,32.6573,32.9557,32.6324,32.9474,280300.0
2010-10-26 10:35:00,39.75,39.9,39.74,39.83,440000.0,32.9474,33.0717,32.9391,33.0137,440000.0
2010-10-26 10:40:00,39.82,39.82,39.52,39.53,162600.0,33.0054,33.0054,32.7568,32.7651,162600.0
2010-10-26 10:45:00,39.53,39.79,39.52,39.73,93400.0,32.7651,32.9806,32.7568,32.9308,93400.0
2010-10-26 10:50:00,39.73,39.78,39.53,39.53,90200.0,32.9308,32.9723,32.7651,32.7651,90200.0
2010-10-26 10:55:00,39.53,39.59,39.45,39.56,92700.0,32.7651,32.8148,32.6987,32.7899,92700.0
2010-10-26 11:00:00,39.57,39.73,39.56,39.67,213800.0,32.7982,32.9308,32.7899,32.8811,213800.0
2010-10-26 11:05:00,39.66,39.72,39.56,39.69,106600.0,32.8728,32.9225,32.7899,32.8977,106600.0
2010-10-26 11:10:00,39.69,39.77,39.67,39.73,168600.0,32.8977,32.964,32.8811,32.9308,168600.0
2010-10-26 11:15:00,39.73,39.99,39.72,39.89,241400.0,32.9308,33.1463,32.9225,33.0634,241400.0
2010-10-26 11:20:00,39.89,39.98,39.82,39.92,150500.0,33.0634,33.138,33.0054,33.0883,150500.0
2010-10-26 11:25:00,39.93,39.96,39.84,39.88,64500.0,33.0966,33.1215,33.022,33.0552,64500.0
2010-10-26 11:30:00,39.88,39.92,39.72,39.72,90400.0,33.0552,33.0883,32.9225,32.9225,90400.0
2010-10-26 11:35:00,39.72,39.81,39.66,39.73,57800.0,32.9225,32.9971,32.8728,32.9308,57800.0
2010-10-26 11:40:00,39.72,39.73,39.55,39.66,57400.0,32.9225,32.9308,32.7816,32.8728,57400.0
2010-10-26 11:45:00,39.66,39.93,39.66,39.88,62900.0,32.8728,33.0966,32.8728,33.0552,62900.0
2010-10-26 11:50:00,39.87,39.96,39.86,39.88,62600.0,33.0469,33.1215,33.0386,33.0552,62600.0
2010-10-26 11:55:00,39.88,39.92,39.84,39.92,27400.0,33.0552,33.0883,33.022,33.0883,27400.0
2010-10-26 12:00:00,39.92,39.97,39.87,39.96,65300.0,33.0883,33.1298,33.0469,33.1215,65300.0
2010-10-26 12:05:00,39.96,40.16,39.91,40.1,215800.0,33.1215,33.2872,33.08,33.2375,215800.0
2010-10-26 12:10:00,40.09,40.24,40.05,40.21,101400.0,33.2292,33.3535,33.1961,33.3287,101400.0
2010-10-26 12:15:00,40.21,40.23,40.07,40.19,41600.0,33.3287,33.3453,33.2126,33.3121,41600.0
2010-10-26 12:20:00,40.19,40.44,40.17,40.39,69900.0,33.3121,33.5193,33.2955,33.4779,69900.0
2010-10-26 12:25:00,40.39,40.45,40.28,40.33,76800.0,33.4779,33.5276,33.3867,33.4281,76800.0
2010-10-26 12:30:00,40.33,40.4,40.26,40.4,39400.0,33.4281,33.4862,33.3701,33.4862,39400.0
2010-10-26 12:35:00,40.4,40.4,40.12,40.12,46300.0,33.4862,33.4862,33.2541,33.2541,46300.0
2010-10-26 12:40:00,40.15,40.24,40.15,40.21,37000.0,33.2789,33.3535,33.2789,33.3287,37000.0
2010-10-26 12:45:00,40.23,40.51,40.23,40.49,50400.0,33.3453,33.5773,33.3453,33.5608,50400.0
2010-10-26 12:50:00,40.49,40.58,40.36,40.47,89000.0,33.5608,33.6354,33.453,33.5442,89000.0
2010-10-26 12:55:00,40.48,40.52,40.39,40.47,43300.0,33.5525,33.5856,33.4779,33.5442,43300.0
2010-10-26 13:00:00,40.48,40.75,40.47,40.75,111800.0,33.5525,33.7763,33.5442,33.7763,111800.0
2010-10-26 13:05:00,40.74,40.88,40.7,40.88,96400.0,33.768,33.884,33.7348,33.884,96400.0
2010-10-26 13:10:00,40.88,40.92,40.8,40.81,81300.0,33.884,33.9172,33.8177,33.826,81300.0
2010-10-26 13:15:00,40.81,40.83,40.57,40.66,127500.0,33.826,33.8426,33.6271,33.7017,127500.0
2010-10-26 13:20:00,40.65,40.78,40.61,40.63,55300.0,33.6934,33.8011,33.6602,33.6768,55300.0
2010-10-26 13:25:00,40.64,40.69,40.43,40.49,61800.0,33.6851,33.7265,33.511,33.5608,61800.0
2010-10-26 13:30:00,40.49,40.57,40.43,40.54,81800.0,33.5608,33.6271,33.511,33.6022,81800.0
2010-10-26 13:35:00,40.54,40.63,40.54,40.56,30000.0,33.6022,33.6768,33.6022,33.6188,30000.0
2010-10-26 13:40:00,40.56,40.65,40.54,40.6,31000.0,33.6188,33.6934,33.6022,33.6519,31000.0
2010-10-26 13:45:00,40.6,40.6,40.41,40.47,41100.0,33.6519,33.6519,33.4945,33.5442,41100.0
2010-10-26 13:50:00,40.48,40.49,40.27,40.3,141600.0,33.5525,33.5608,33.3784,33.4033,141600.0
2010-10-26 13:55:00,40.33,40.45,40.33,40.45,34000.0,33.4281,33.5276,33.4281,33.5276,34000.0
2010-10-26 14:00:00,40.44,40.44,40.3,40.3,65300.0,33.5193,33.5193,33.4033,33.4033,65300.0
2010-10-26 14:05:00,40.3,40.31,40.1,40.15,118400.0,33.4033,33.4116,33.2375,33.2789,118400.0
2010-10-26 14:10:00,40.15,40.34,40.12,40.34,65300.0,33.2789,33.4364,33.2541,33.4364,65300.0
2010-10-26 14:15:00,40.36,40.4,40.12,40.15,114200.0,33.453,33.4862,33.2541,33.2789,114200.0
2010-10-26 14:20:00,40.18,40.35,40.15,40.31,67100.0,33.3038,33.4447,33.2789,33.4116,67100.0
2010-10-26 14:25:00,40.29,40.48,40.26,40.43,50400.0,33.395,33.5525,33.3701,33.511,50400.0
2010-10-26 14:30:00,40.44,40.53,40.35,40.43,53000.0,33.5193,33.5939,33.4447,33.511,53000.0
2010-10-26 14:35:00,40.42,40.53,40.39,40.43,34900.0,33.5027,33.5939,33.4779,33.511,34900.0
2010-10-26 14:40:00,40.45,40.53,40.44,40.47,29600.0,33.5276,33.5939,33.5193,33.5442,29600.0
2010-10-26 14:45:00,40.47,40.51,40.45,40.49,31600.0,33.5442,33.5773,33.5276,33.5608,31600.0
2010-10-26 14:50:00,40.48,40.65,40.47,40.63,59300.0,33.5525,33.6934,33.5442,33.6768,59300.0
2010-10-26 14:55:00,40.62,40.76,40.61,40.74,41700.0,33.6685,33.7846,33.6602,33.768,41700.0
2010-10-26 15:00:00,40.73,40.79,40.7,40.74,74500.0,33.7597,33.8094,33.7348,33.768,74500.0
2010-10-26 15:05:00,40.74,40.76,40.59,40.73,60900.0,33.768,33.7846,33.6436,33.7597,60900.0
2010-10-26 15:10:00,40.74,40.8,40.68,40.74,60500.0,33.768,33.8177,33.7182,33.768,60500.0
2010-10-26 15:15:00,40.73,40.9,40.71,40.89,73800.0,33.7597,33.9006,33.7431,33.8923,73800.0
2010-10-26 15:20:00,40.88,40.93,40.8,40.87,110400.0,33.884,33.9255,33.8177,33.8757,110400.0
2010-10-26 15:25:00,40.87,40.92,40.83,40.83,83400.0,33.8757,33.9172,33.8426,33.8426,83400.0
2010-10-26 15:30:00,40.83,40.87,40.78,40.84,91100.0,33.8426,33.8757,33.8011,33.8509,91100.0
2010-10-26 15:35:00,40.84,40.84,40.67,40.68,90000.0,33.8509,33.8509,33.71,33.7182,90000.0
2010-10-26 15:40:00,40.69,40.7,40.5,40.51,163700.0,33.7265,33.7348,33.5691,33.5773,163700.0
2010-10-26 15:45:00,40.51,40.51,40.36,40.37,166000.0,33.5773,33.5773,33.453,33.4613,166000.0
2010-10-26 15:50:00,40.38,40.5,40.34,40.38,241800.0,33.4696,33.5691,33.4364,33.4696,241800.0
2010-10-26 15:55:00,40.38,40.38,40.17,40.21,369600.0,33.4696,33.4696,33.2955,33.3287,369600.0
2010-10-27 09:30:00,40.2,40.21,39.77,39.77,328000.0,33.3204,33.3287,32.964,32.964,328000.0
2010-10-27 09:35:00,39.8,39.81,39.56,39.6,153400.0,32.9888,32.9971,32.7899,32.8231,153400.0
2010-10-27 09:40:00,39.62,39.85,39.62,39.81,80000.0,32.8397,33.0303,32.8397,32.9971,80000.0
2010-10-27 09:45:00,39.81,39.81,39.35,39.56,143900.0,32.9971,32.9971,32.6159,32.7899,143900.0
2010-10-27 09:50:00,39.55,39.63,39.4,39.4,94100.0,32.7816,32.8479,32.6573,32.6573,94100.0
2010-10-27 09:55:00,39.41,39.51,39.29,39.5,178700.0,32.6656,32.7485,32.5661,32.7402,178700.0
2010-10-27 10:00:00,39.5,39.64,39.5,39.63,106900.0,32.7402,32.8562,32.7402,32.8479,106900.0
2010-10-27 10:05:00,39.63,39.68,39.37,39.53,106400.0,32.8479,32.8894,32.6324,32.7651,106400.0
2010-10-27 10:10:00,39.53,39.68,39.5,39.67,71300.0,32.7651,32.8894,32.7402,32.8811,71300.0
2010-10-27 10:15:00,39.67,39.79,39.65,39.72,104200.0,32.8811,32.9806,32.8645,32.9225,104200.0
2010-10-27 10:20:00,39.72,39.78,39.55,39.6,82900.0,32.9225,32.9723,32.7816,32.8231,82900.0
2010-10-27 10:25:00,39.6,39.6,39.41,39.48,60400.0,32.8231,32.8231,32.6656,32.7236,60400.0
2010-10-27 10:30:00,39.48,39.48,39.28,39.3,94000.0,32.7236,32.7236,32.5578,32.5744,94000.0
2010-10-27 10:35:00,39.31,39.32,39.15,39.23,128700.0,32.5827,32.591,32.4501,32.5164,128700.0
2010-10-27 10:40:00,39.24,39.33,39.23,39.31,100200.0,32.5247,32.5993,32.5164,32.5827,100200.0
2010-10-27 10:45:00,39.31,39.54,39.31,39.52,99800.0,32.5827,32.7733,32.5827,32.7568,99800.0
2010-10-27 10:50:00,39.53,39.59,39.44,39.49,42600.0,32.7651,32.8148,32.6905,32.7319,42600.0
2010-10-27 10:55:00,39.5,39.53,39.29,39.29,46000.0,32.7402,32.7651,32.5661,32.5661,46000.0
2010-10-27 11:00:00,39.29,39.38,39.28,39.34,54300.0,32.5661,32.6407,32.5578,32.6076,54300.0
2010-10-27 11:05:00,39.33,39.33,39.25,39.3,101700.0,32.5993,32.5993,32.533,32.5744,101700.0
2010-10-27 11:10:00,39.29,39.3,39.16,39.2,82100.0,32.5661,32.5744,32.4584,32.4915,82100.0
2010-10-27 11:15:00,39.2,39.26,39.19,39.25,65400.0,32.4915,32.5413,32.4832,32.533,65400.0
2010-10-27 11:20:00,39.25,39.27,39.17,39.2,94800.0,32.533,32.5495,32.4667,32.4915,94800.0
2010-10-27 11:25:00,39.2,39.24,39.16,39.2,49200.0,32.4915,32.5247,32.4584,32.4915,49200.0
2010-10-27 11:30:00,39.2,39.21,39.05,39.11,68900.0,32.4915,32.4998,32.3672,32.4169,68900.0
2010-10-27 11:35:00,39.11,39.24,39.08,39.21,36900.0,32.4169,32.5247,32.3921,32.4998,36900.0
2010-10-27 11:40:00,39.21,39.4,39.2,39.36,108000.0,32.4998,32.6573,32.4915,32.6241,108000.0
2010-10-27 11:45:00,39.36,39.37,39.3,39.35,58600.0,32.6241,32.6324,32.5744,32.6159,58600.0
2010-10-27 11:50:00,39.35,39.37,39.28,39.37,38500.0,32.6159,32.6324,32.5578,32.6324,38500.0
2010-10-27 11:55:00,39.35,39.35,39.26,39.28,27300.0,32.6159,32.6159,32.5413,32.5578,27300.0
2010-10-27 12:00:00,39.28,39.28,39.15,39.15,36300.0,32.5578,32.5578,32.4501,32.4501,36300.0
2010-10-27 12:05:00,39.15,39.23,39.13,39.22,44700.0,32.4501,32.5164,32.4335,32.5081,44700.0
2010-10-27 12:10:00,39.22,39.3,39.21,39.3,31100.0,32.5081,32.5744,32.4998,32.5744,31100.0
2010-10-27 12:15:00,39.29,39.31,39.21,39.23,28100.0,32.5661,32.5827,32.4998,32.5164,28100.0
2010-10-27 12:20:00,39.21,39.28,39.21,39.26,29400.0,32.4998,32.5578,32.4998,32.5413,29400.0
2010-10-27 12:25:00,39.26,39.26,39.16,39.16,14400.0,32.5413,32.5413,32.4584,32.4584,14400.0
2010-10-27 12:30:00,39.17,39.24,39.16,39.24,23300.0,32.4667,32.5247,32.4584,32.5247,23300.0
2010-10-27 12:35:00,39.24,39.26,39.22,39.26,23900.0,32.5247,32.5413,32.5081,32.5413,23900.0
2010-10-27 12:40:00,39.27,39.27,39.22,39.27,46100.0,32.5495,32.5495,32.5081,32.5495,46100.0
2010-10-27 12:45:00,39.26,39.28,39.25,39.27,59000.0,32.5413,32.5578,32.533,32.5495,59000.0
2010-10-27 12:50:00,39.28,39.3,39.27,39.29,27400.0,32.5578,32.5744,32.5495,32.5661,27400.0
2010-10-27 12:55:00,39.29,39.3,39.25,39.28,35700.0,32.5661,32.5744,32.533,32.5578,35700.0
2010-10-27 13:00:00,39.27,39.36,39.27,39.34,76400.0,32.5495,32.6241,32.5495,32.6076,76400.0
2010-10-27 13:05:00,39.35,39.38,39.33,39.33,41100.0,32.6159,32.6407,32.5993,32.5993,41100.0
2010-10-27 13:10:00,39.33,39.36,39.29,39.3,43100.0,32.5993,32.6241,32.5661,32.5744,43100.0
2010-10-27 13:15:00,39.29,39.37,39.27,39.33,47200.0,32.5661,32.6324,32.5495,32.5993,47200.0
2010-10-27 13:20:00,39.33,39.38,39.28,39.38,31600.0,32.5993,32.6407,32.5578,32.6407,31600.0
2010-10-27 13:25:00,39.39,39.48,39.31,39.43,84400.0,32.649,32.7236,32.5827,32.6822,84400.0
2010-10-27 13:30:00,39.43,39.43,39.34,39.35,38500.0,32.6822,32.6822,32.6076,32.6159,38500.0
2010-10-27 13:35:00,39.35,39.39,39.33,39.37,29500.0,32.6159,32.649,32.5993,32.6324,29500.0
2010-10-27 13:40:00,39.37,39.43,39.31,39.42,23800.0,32.6324,32.6822,32.5827,32.6739,23800.0
2010-10-27 13:45:00,39.43,39.43,39.36,39.4,32000.0,32.6822,32.6822,32.6241,32.6573,32000.0
2010-10-27 13:50:00,39.4,39.4,39.32,39.32,22700.0,32.6573,32.6573,32.591,32.591,22700.0
2010-10-27 13:55:00,39.33,39.33,39.28,39.33,40000.0,32.5993,32.5993,32.5578,32.5993,40000.0
2010-10-27 14:00:00,39.33,39.37,39.3,39.37,86900.0,32.5993,32.6324,32.5744,32.6324,86900.0
2010-10-27 14:05:00,39.37,39.42,39.36,39.42,30400.0,32.6324,32.6739,32.6241,32.6739,30400.0
2010-10-27 14:10:00,39.42,39.44,39.39,39.42,34600.0,32.6739,32.6905,32.649,32.6739,34600.0
2010-10-27 14:15:00,39.4,39.41,39.36,39.37,35800.0,32.6573,32.6656,32.6241,32.6324,35800.0
2010-10-27 14:20:00,39.37,39.38,39.3,39.38,49800.0,32.6324,32.6407,32.5744,32.6407,49800.0
2010-10-27 14:25:00,39.37,39.38,39.3,39.3,38200.0,32.6324,32.6407,32.5744,32.5744,38200.0
2010-10-27 14:30:00,39.31,39.4,39.3,39.37,51400.0,32.5827,32.6573,32.5744,32.6324,51400.0
2010-10-27 14:35:00,39.37,39.45,39.31,39.43,54900.0,32.6324,32.6987,32.5827,32.6822,54900.0
2010-10-27 14:40:00,39.43,39.55,39.43,39.52,71700.0,32.6822,32.7816,32.6822,32.7568,71700.0
2010-10-27 14:45:00,39.51,39.53,39.37,39.38,65800.0,32.7485,32.7651,32.6324,32.6407,65800.0
2010-10-27 14:50:00,39.39,39.41,39.37,39.4,37300.0,32.649,32.6656,32.6324,32.6573,37300.0
2010-10-27 14:55:00,39.4,39.45,39.39,39.39,65900.0,32.6573,32.6987,32.649,32.649,65900.0
2010-10-27 15:00:00,39.4,39.43,39.39,39.39,97100.0,32.6573,32.6822,32.649,32.649,97100.0
2010-10-27 15:05:00,39.4,39.42,39.38,39.4,51400.0,32.6573,32.6739,32.6407,32.6573,51400.0
2010-10-27 15:10:00,39.4,39.41,39.36,39.38,30900.0,32.6573,32.6656,32.6241,32.6407,30900.0
2010-10-27 15:15:00,39.39,39.47,39.38,39.41,59500.0,32.649,32.7153,32.6407,32.6656,59500.0
2010-10-27 15:20:00,39.41,39.5,39.41,39.48,95400.0,32.6656,32.7402,32.6656,32.7236,95400.0
2010-10-27 15:25:00,39.48,39.51,39.41,39.42,113800.0,32.7236,32.7485,32.6656,32.6739,113800.0
2010-10-27 15:30:00,39.42,39.58,39.42,39.58,64600.0,32.6739,32.8065,32.6739,32.8065,64600.0
2010-10-27 15:35:00,39.58,39.66,39.56,39.62,85200.0,32.8065,32.8728,32.7899,32.8397,85200.0
2010-10-27 15:40:00,39.62,39.67,39.59,39.66,80200.0,32.8397,32.8811,32.8148,32.8728,80200.0
2010-10-27 15:45:00,39.66,39.66,39.58,39.59,79500.0,32.8728,32.8728,32.8065,32.8148,79500.0
2010-10-27 15:50:00,39.59,39.65,39.58,39.59,163900.0,32.8148,32.8645,32.8065,32.8148,163900.0
2010-10-27 15:55:00,39.6,39.77,39.55,39.55,212100.0,32.8231,32.964,32.7816,32.7816,212100.0
2010-10-28 09:30:00,40.28,40.29,40.14,40.21,90600.0,33.3867,33.395,33.2707,33.3287,90600.0
2010-10-28 09:35:00,40.21,40.21,39.96,39.99,158200.0,33.3287,33.3287,33.1215,33.1463,158200.0
2010-10-28 09:40:00,39.98,39.99,39.74,39.84,42800.0,33.138,33.1463,32.9391,33.022,42800.0
2010-10-28 09:45:00,39.8,39.87,39.67,39.67,24800.0,32.9888,33.0469,32.8811,32.8811,24800.0
2010-10-28 09:50:00,39.67,39.76,39.59,39.76,52100.0,32.8811,32.9557,32.8148,32.9557,52100.0
2010-10-28 09:55:00,39.76,39.76,39.64,39.67,31500.0,32.9557,32.9557,32.8562,32.8811,31500.0
2010-10-28 10:00:00,39.68,39.73,39.61,39.61,31300.0,32.8894,32.9308,32.8314,32.8314,31300.0
2010-10-28 10:05:00,39.62,39.71,39.53,39.71,38800.0,32.8397,32.9142,32.7651,32.9142,38800.0
2010-10-28 10:10:00,39.69,39.71,39.55,39.55,52600.0,32.8977,32.9142,32.7816,32.7816,52600.0
2010-10-28 10:15:00,39.56,39.58,39.39,39.43,31300.0,32.7899,32.8065,32.649,32.6822,31300.0
2010-10-28 10:20:00,39.42,39.42,39.26,39.4,45300.0,32.6739,32.6739,32.5413,32.6573,45300.0
2010-10-28 10:25:00,39.41,39.44,39.25,39.26,68800.0,32.6656,32.6905,32.533,32.5413,68800.0
2010-10-28 10:30:00,39.26,39.27,39.2,39.24,48000.0,32.5413,32.5495,32.4915,32.5247,48000.0
2010-10-28 10:35:00,39.24,39.3,39.21,39.23,20500.0,32.5247,32.5744,32.4998,32.5164,20500.0
2010-10-28 10:40:00,39.26,39.35,39.24,39.33,18700.0,32.5413,32.6159,32.5247,32.5993,18700.0
2010-10-28 10:45:00,39.33,39.47,39.29,39.47,31800.0,32.5993,32.7153,32.5661,32.7153,31800.0
2010-10-28 10:50:00,39.49,39.53,39.48,39.48,19100.0,32.7319,32.7651,32.7236,32.7236,19100.0
2010-10-28 10:55:00,39.47,39.49,39.41,39.47,14700.0,32.7153,32.7319,32.6656,32.7153,14700.0
2010-10-28 11:00:00,39.46,39.57,39.43,39.53,32900.0,32.707,32.7982,32.6822,32.7651,32900.0
2010-10-28 11:05:00,39.54,39.63,39.51,39.6,13000.0,32.7733,32.8479,32.7485,32.8231,13000.0
2010-10-28 11:10:00,39.59,39.71,39.59,39.68,67900.0,32.8148,32.9142,32.8148,32.8894,67900.0
2010-10-28 11:15:00,39.68,39.71,39.63,39.7,47100.0,32.8894,32.9142,32.8479,32.906,47100.0
2010-10-28 11:20:00,39.7,39.83,39.69,39.8,68000.0,32.906,33.0137,32.8977,32.9888,68000.0
2010-10-28 11:25:00,39.81,39.84,39.71,39.72,47100.0,32.9971,33.022,32.9142,32.9225,47100.0
2010-10-28 11:30:00,39.72,39.72,39.64,39.7,27100.0,32.9225,32.9225,32.8562,32.906,27100.0
2010-10-28 11:35:00,39.7,39.8,39.7,39.77,29600.0,32.906,32.9888,32.906,32.964,29600.0
2010-10-28 11:40:00,39.76,39.76,39.7,39.75,12500.0,32.9557,32.9557,32.906,32.9474,12500.0
2010-10-28 11:45:00,39.76,39.77,39.67,39.67,11200.0,32.9557,32.964,32.8811,32.8811,11200.0
2010-10-28 11:50:00,39.67,39.68,39.63,39.64,14100.0,32.8811,32.8894,32.8479,32.8562,14100.0
2010-10-28 11:55:00,39.65,39.66,39.56,39.59,17900.0,32.8645,32.8728,32.7899,32.8148,17900.0
2010-10-28 12:00:00,39.57,39.59,39.46,39.5,46200.0,32.7982,32.8148,32.707,32.7402,46200.0
2010-10-28 12:05:00,39.51,39.55,39.51,39.52,14200.0,32.7485,32.7816,32.7485,32.7568,14200.0
2010-10-28 12:10:00,39.52,39.58,39.51,39.55,12500.0,32.7568,32.8065,32.7485,32.7816,12500.0
2010-10-28 12:15:00,39.56,39.61,39.54,39.61,10300.0,32.7899,32.8314,32.7733,32.8314,10300.0
2010-10-28 12:20:00,39.6,39.61,39.54,39.54,7400.0,32.8231,32.8314,32.7733,32.7733,7400.0
2010-10-28 12:25:00,39.55,39.55,39.48,39.49,27200.0,32.7816,32.7816,32.7236,32.7319,27200.0
2010-10-28 12:30:00,39.48,39.5,39.44,39.5,9200.0,32.7236,32.7402,32.6905,32.7402,9200.0
2010-10-28 12:35:00,39.52,39.55,39.5,39.54,9100.0,32.7568,32.7816,32.7402,32.7733,9100.0
2010-10-28 12:40:00,39.55,39.6,39.55,39.6,12900.0,32.7816,32.8231,32.7816,32.8231,12900.0
2010-10-28 12:45:00,39.6,39.6,39.5,39.52,25000.0,32.8231,32.8231,32.7402,32.7568,25000.0
2010-10-28 12:50:00,39.52,39.61,39.49,39.57,15100.0,32.7568,32.8314,32.7319,32.7982,15100.0
2010-10-28 12:55:00,39.59,39.6,39.54,39.54,13500.0,32.8148,32.8231,32.7733,32.7733,13500.0
2010-10-28 13:00:00,39.55,39.61,39.52,39.58,16100.0,32.7816,32.8314,32.7568,32.8065,16100.0
2010-10-28 13:05:00,39.61,39.69,39.58,39.65,13600.0,32.8314,32.8977,32.8065,32.8645,13600.0
2010-10-28 13:10:00,39.66,39.72,39.65,39.72,22200.0,32.8728,32.9225,32.8645,32.9225,22200.0
2010-10-28 13:15:00,39.72,39.77,39.68,39.71,38400.0,32.9225,32.964,32.8894,32.9142,38400.0
2010-10-28 13:20:00,39.7,39.73,39.61,39.61,12600.0,32.906,32.9308,32.8314,32.8314,12600.0
2010-10-28 13:25:00,39.6,39.66,39.6,39.63,9400.0,32.8231,32.8728,32.8231,32.8479,9400.0
2010-10-28 13:30:00,39.65,39.72,39.65,39.68,26900.0,32.8645,32.9225,32.8645,32.8894,26900.0
2010-10-28 13:35:00,39.68,39.68,39.63,39.64,15200.0,32.8894,32.8894,32.8479,32.8562,15200.0
2010-10-28 13:40:00,39.64,39.66,39.55,39.59,13400.0,32.8562,32.8728,32.7816,32.8148,13400.0
2010-10-28 13:45:00,39.59,39.59,39.52,39.57,15200.0,32.8148,32.8148,32.7568,32.7982,15200.0
2010-10-28 13:50:00,39.58,39.65,39.57,39.65,14400.0,32.8065,32.8645,32.7982,32.8645,14400.0
2010-10-28 13:55:00,39.64,39.66,39.61,39.63,29000.0,32.8562,32.8728,32.8314,32.8479,29000.0
2010-10-28 14:00:00,39.63,39.68,39.6,39.61,17500.0,32.8479,32.8894,32.8231,32.8314,17500.0
2010-10-28 14:05:00,39.64,39.72,39.64,39.68,25500.0,32.8562,32.9225,32.8562,32.8894,25500.0
2010-10-28 14:10:00,39.69,39.8,39.69,39.76,18800.0,32.8977,32.9888,32.8977,32.9557,18800.0
2010-10-28 14:15:00,39.74,39.77,39.71,39.73,19900.0,32.9391,32.964,32.9142,32.9308,19900.0
2010-10-28 14:20:00,39.74,39.74,39.66,39.74,29000.0,32.9391,32.9391,32.8728,32.9391,29000.0
2010-10-28 14:25:00,39.74,39.75,39.63,39.64,38300.0,32.9391,32.9474,32.8479,32.8562,38300.0
2010-10-28 14:30:00,39.63,39.75,39.63,39.71,25100.0,32.8479,32.9474,32.8479,32.9142,25100.0
2010-10-28 14:35:00,39.71,39.74,39.68,39.71,32900.0,32.9142,32.9391,32.8894,32.9142,32900.0
2010-10-28 14:40:00,39.7,39.86,39.69,39.85,22900.0,32.906,33.0386,32.8977,33.0303,22900.0
2010-10-28 14:45:00,39.87,40.0,39.87,39.94,53600.0,33.0469,33.1546,33.0469,33.1049,53600.0
2010-10-28 14:50:00,39.96,39.96,39.91,39.91,9200.0,33.1215,33.1215,33.08,33.08,9200.0
2010-10-28 14:55:00,39.91,39.96,39.89,39.96,23600.0,33.08,33.1215,33.0634,33.1215,23600.0
2010-10-28 15:00:00,39.93,39.99,39.9,39.93,40800.0,33.0966,33.1463,33.0717,33.0966,40800.0
2010-10-28 15:05:00,39.93,39.99,39.91,39.96,36600.0,33.0966,33.1463,33.08,33.1215,36600.0
2010-10-28 15:10:00,39.96,39.97,39.91,39.93,64100.0,33.1215,33.1298,33.08,33.0966,64100.0
2010-10-28 15:15:00,39.94,39.96,39.91,39.91,28200.0,33.1049,33.1215,33.08,33.08,28200.0
2010-10-28 15:20:00,39.91,39.92,39.87,39.88,59200.0,33.08,33.0883,33.0469,33.0552,59200.0
2010-10-28 15:25:00,39.88,39.95,39.86,39.94,59900.0,33.0552,33.1132,33.0386,33.1049,59900.0
2010-10-28 15:30:00,39.94,40.0,39.91,39.99,67100.0,33.1049,33.1546,33.08,33.1463,67100.0
2010-10-28 15:35:00,39.98,40.04,39.96,40.01,80200.0,33.138,33.1878,33.1215,33.1629,80200.0
2010-10-28 15:40:00,40.01,40.05,40.0,40.0,72500.0,33.1629,33.1961,33.1546,33.1546,72500.0
2010-10-28 15:45:00,40.02,40.11,40.01,40.06,104800.0,33.1712,33.2458,33.1629,33.2044,104800.0
2010-10-28 15:50:00,40.06,40.07,39.96,39.99,100900.0,33.2044,33.2126,33.1215,33.1463,100900.0
2010-10-28 15:55:00,39.97,40.01,39.94,40.0,128400.0,33.1298,33.1629,33.1049,33.1546,128400.0
2010-10-29 09:30:00,39.78,39.95,39.77,39.78,82900.0,32.9723,33.1132,32.964,32.9723,82900.0
2010-10-29 09:35:00,39.78,39.95,39.76,39.89,42400.0,32.9723,33.1132,32.9557,33.0634,42400.0
2010-10-29 09:40:00,39.92,39.95,39.84,39.88,69300.0,33.0883,33.1132,33.022,33.0552,69300.0
2010-10-29 09:45:00,39.88,40.0,39.78,39.97,44100.0,33.0552,33.1546,32.9723,33.1298,44100.0
2010-10-29 09:50:00,40.0,40.03,39.83,39.89,25400.0,33.1546,33.1795,33.0137,33.0634,25400.0
2010-10-29 09:55:00,39.89,39.9,39.62,39.71,32300.0,33.0634,33.0717,32.8397,32.9142,32300.0
2010-10-29 10:00:00,39.69,39.9,39.64,39.9,26000.0,32.8977,33.0717,32.8562,33.0717,26000.0
2010-10-29 10:05:00,39.9,40.01,39.87,39.95,58800.0,33.0717,33.1629,33.0469,33.1132,58800.0
2010-10-29 10:10:00,39.95,40.01,39.89,39.94,18800.0,33.1132,33.1629,33.0634,33.1049,18800.0
2010-10-29 10:15:00,39.93,40.09,39.93,40.04,37100.0,33.0966,33.2292,33.0966,33.1878,37100.0
2010-10-29 10:20:00,40.05,40.05,39.91,39.92,26300.0,33.1961,33.1961,33.08,33.0883,26300.0
2010-10-29 10:25:00,39.91,40.04,39.91,40.01,33300.0,33.08,33.1878,33.08,33.1629,33300.0
2010-10-29 10:30:00,40.01,40.03,39.81,39.83,25800.0,33.1629,33.1795,32.9971,33.0137,25800.0
2010-10-29 10:35:00,39.82,39.89,39.81,39.84,20400.0,33.0054,33.0634,32.9971,33.022,20400.0
2010-10-29 10:40:00,39.84,39.92,39.8,39.8,29500.0,33.022,33.0883,32.9888,32.9888,29500.0
2010-10-29 10:45:00,39.8,39.82,39.73,39.78,40700.0,32.9888,33.0054,32.9308,32.9723,40700.0
2010-10-29 10:50:00,39.78,39.82,39.69,39.82,17600.0,32.9723,33.0054,32.8977,33.0054,17600.0
2010-10-29 10:55:00,39.82,40.04,39.82,40.03,69300.0,33.0054,33.1878,33.0054,33.1795,69300.0
2010-10-29 11:00:00,40.02,40.07,40.01,40.03,48900.0,33.1712,33.2126,33.1629,33.1795,48900.0
2010-10-29 11:05:00,40.04,40.21,40.02,40.2,44400.0,33.1878,33.3287,33.1712,33.3204,44400.0
2010-10-29 11:10:00,40.19,40.21,40.12,40.13,17100.0,33.3121,33.3287,33.2541,33.2624,17100.0
2010-10-29 11:15:00,40.13,40.13,39.88,39.95,53500.0,33.2624,33.2624,33.0552,33.1132,53500.0
2010-10-29 11:20:00,39.95,39.95,39.81,39.86,36300.0,33.1132,33.1132,32.9971,33.0386,36300.0
2010-10-29 11:25:00,39.85,40.03,39.85,39.9,18300.0,33.0303,33.1795,33.0303,33.0717,18300.0
2010-10-29 11:30:00,39.9,39.9,39.7,39.7,39600.0,33.0717,33.0717,32.906,32.906,39600.0
2010-10-29 11:35:00,39.7,39.74,39.58,39.74,32800.0,32.906,32.9391,32.8065,32.9391,32800.0
2010-10-29 11:40:00,39.72,39.79,39.69,39.74,15900.0,32.9225,32.9806,32.8977,32.9391,15900.0
2010-10-29 11:45:00,39.69,39.69,39.54,39.63,22900.0,32.8977,32.8977,32.7733,32.8479,22900.0
2010-10-29 11:50:00,39.65,39.77,39.62,39.76,7800.0,32.8645,32.964,32.8397,32.9557,7800.0
2010-10-29 11:55:00,39.76,39.83,39.76,39.81,5000.0,32.9557,33.0137,32.9557,32.9971,5000.0
2010-10-29 12:00:00,39.78,39.84,39.75,39.84,6600.0,32.9723,33.022,32.9474,33.022,6600.0
2010-10-29 12:05:00,39.83,39.86,39.81,39.86,8700.0,33.0137,33.0386,32.9971,33.0386,8700.0
2010-10-29 12:10:00,39.85,39.93,39.84,39.89,31300.0,33.0303,33.0966,33.022,33.0634,31300.0
2010-10-29 12:15:00,39.88,39.94,39.88,39.9,26500.0,33.0552,33.1049,33.0552,33.0717,26500.0
2010-10-29 12:20:00,39.9,39.91,39.78,39.78,23700.0,33.0717,33.08,32.9723,32.9723,23700.0
2010-10-29 12:25:00,39.76,39.77,39.72,39.72,17800.0,32.9557,32.964,32.9225,32.9225,17800.0
2010-10-29 12:30:00,39.72,39.77,39.69,39.76,22200.0,32.9225,32.964,32.8977,32.9557,22200.0
2010-10-29 12:35:00,39.75,39.78,39.73,39.74,16900.0,32.9474,32.9723,32.9308,32.9391,16900.0
2010-10-29 12:40:00,39.73,39.73,39.66,39.67,8200.0,32.9308,32.9308,32.8728,32.8811,8200.0
2010-10-29 12:45:00,39.68,39.69,39.6,39.61,16500.0,32.8894,32.8977,32.8231,32.8314,16500.0
2010-10-29 12:50:00,39.63,39.69,39.63,39.66,10700.0,32.8479,32.8977,32.8479,32.8728,10700.0
2010-10-29 12:55:00,39.67,39.74,39.65,39.74,5400.0,32.8811,32.9391,32.8645,32.9391,5400.0
2010-10-29 13:00:00,39.74,39.75,39.64,39.66,23100.0,32.9391,32.9474,32.8562,32.8728,23100.0
2010-10-29 13:05:00,39.66,39.7,39.65,39.67,10000.0,32.8728,32.906,32.8645,32.8811,10000.0
2010-10-29 13:10:00,39.65,39.68,39.59,39.65,13000.0,32.8645,32.8894,32.8148,32.8645,13000.0
2010-10-29 13:15:00,39.64,39.65,39.59,39.65,8600.0,32.8562,32.8645,32.8148,32.8645,8600.0
2010-10-29 13:20:00,39.65,39.67,39.62,39.64,49800.0,32.8645,32.8811,32.8397,32.8562,49800.0
2010-10-29 13:25:00,39.64,39.65,39.61,39.64,29200.0,32.8562,32.8645,32.8314,32.8562,29200.0
2010-10-29 13:30:00,39.64,39.65,39.56,39.58,32100.0,32.8562,32.8645,32.7899,32.8065,32100.0
2010-10-29 13:35:00,39.58,39.65,39.58,39.63,10200.0,32.8065,32.8645,32.8065,32.8479,10200.0
2010-10-29 13:40:00,39.64,39.65,39.57,39.6,37200.0,32.8562,32.8645,32.7982,32.8231,37200.0
2010-10-29 13:45:00,39.6,39.65,39.59,39.6,26100.0,32.8231,32.8645,32.8148,32.8231,26100.0
2010-10-29 13:50:00,39.6,39.7,39.59,39.69,38800.0,32.8231,32.906,32.8148,32.8977,38800.0
2010-10-29 13:55:00,39.69,39.69,39.58,39.62,41400.0,32.8977,32.8977,32.8065,32.8397,41400.0
2010-10-29 14:00:00,39.63,39.63,39.59,39.6,45600.0,32.8479,32.8479,32.8148,32.8231,45600.0
2010-10-29 14:05:00,39.6,39.6,39.54,39.59,50700.0,32.8231,32.8231,32.7733,32.8148,50700.0
2010-10-29 14:10:00,39.59,39.6,39.56,39.58,34500.0,32.8148,32.8231,32.7899,32.8065,34500.0
2010-10-29 14:15:00,39.58,39.6,39.56,39.58,42700.0,32.8065,32.8231,32.7899,32.8065,42700.0
2010-10-29 14:20:00,39.58,39.63,39.5,39.54,45100.0,32.8065,32.8479,32.7402,32.7733,45100.0
2010-10-29 14:25:00,39.54,39.58,39.52,39.55,34700.0,32.7733,32.8065,32.7568,32.7816,34700.0
2010-10-29 14:30:00,39.55,39.59,39.5,39.53,42100.0,32.7816,32.8148,32.7402,32.7651,42100.0
2010-10-29 14:35:00,39.53,39.6,39.52,39.56,41500.0,32.7651,32.8231,32.7568,32.7899,41500.0
2010-10-29 14:40:00,39.57,39.61,39.56,39.58,21100.0,32.7982,32.8314,32.7899,32.8065,21100.0
2010-10-29 14:45:00,39.59,39.61,39.54,39.58,51000.0,32.8148,32.8314,32.7733,32.8065,51000.0
2010-10-29 14:50:00,39.58,39.58,39.5,39.54,27000.0,32.8065,32.8065,32.7402,32.7733,27000.0
2010-10-29 14:55:00,39.54,39.62,39.53,39.54,44200.0,32.7733,32.8397,32.7651,32.7733,44200.0
2010-10-29 15:00:00,39.54,39.59,39.52,39.52,77200.0,32.7733,32.8148,32.7568,32.7568,77200.0
2010-10-29 15:05:00,39.52,39.56,39.5,39.55,67800.0,32.7568,32.7899,32.7402,32.7816,67800.0
2010-10-29 15:10:00,39.55,39.57,39.54,39.55,50800.0,32.7816,32.7982,32.7733,32.7816,50800.0
2010-10-29 15:15:00,39.55,39.57,39.49,39.53,36700.0,32.7816,32.7982,32.7319,32.7651,36700.0
2010-10-29 15:20:00,39.53,39.56,39.52,39.56,46900.0,32.7651,32.7899,32.7568,32.7899,46900.0
2010-10-29 15:25:00,39.56,39.64,39.54,39.55,205900.0,32.7899,32.8562,32.7733,32.7816,205900.0
2010-10-29 15:30:00,39.56,39.6,39.55,39.55,127200.0,32.7899,32.8231,32.7816,32.7816,127200.0
2010-10-29 15:35:00,39.55,39.6,39.51,39.6,60300.0,32.7816,32.8231,32.7485,32.8231,60300.0
2010-10-29 15:40:00,39.6,39.6,39.49,39.53,121700.0,32.8231,32.8231,32.7319,32.7651,121700.0
2010-10-29 15:45:00,39.53,39.53,39.45,39.51,86100.0,32.7651,32.7651,32.6987,32.7485,86100.0
2010-10-29 15:50:00,39.51,39.53,39.48,39.51,94500.0,32.7485,32.7651,32.7236,32.7485,94500.0
2010-10-29 15:55:00,39.51,39.55,39.51,39.55,165100.0,32.7485,32.7816,32.7485,32.7816,165100.0
2010-11-01 09:30:00,39.28,39.37,39.19,39.35,336300.0,32.5578,32.6324,32.4832,32.6159,336300.0
2010-11-01 09:35:00,39.36,39.41,39.22,39.34,319500.0,32.6241,32.6656,32.5081,32.6076,319500.0
2010-11-01 09:40:00,39.33,39.35,39.12,39.2,72000.0,32.5993,32.6159,32.4252,32.4915,72000.0
2010-11-01 09:45:00,39.19,39.33,39.11,39.29,157500.0,32.4832,32.5993,32.4169,32.5661,157500.0
2010-11-01 09:50:00,39.29,39.35,39.25,39.26,120300.0,32.5661,32.6159,32.533,32.5413,120300.0
2010-11-01 09:55:00,39.25,39.26,39.12,39.12,58300.0,32.533,32.5413,32.4252,32.4252,58300.0
2010-11-01 10:00:00,39.15,39.21,39.07,39.11,180500.0,32.4501,32.4998,32.3838,32.4169,180500.0
2010-11-01 10:05:00,39.11,39.15,39.06,39.07,66400.0,32.4169,32.4501,32.3755,32.3838,66400.0
2010-11-01 10:10:00,39.06,39.15,39.02,39.15,123200.0,32.3755,32.4501,32.3423,32.4501,123200.0
2010-11-01 10:15:00,39.14,39.18,39.02,39.03,35500.0,32.4418,32.4749,32.3423,32.3506,35500.0
2010-11-01 10:20:00,39.03,39.06,39.01,39.05,38500.0,32.3506,32.3755,32.334,32.3672,38500.0
2010-11-01 10:25:00,39.05,39.24,39.05,39.24,99600.0,32.3672,32.5247,32.3672,32.5247,99600.0
2010-11-01 10:30:00,39.25,39.26,38.9,38.97,184900.0,32.533,32.5413,32.2429,32.3009,184900.0
2010-11-01 10:35:00,38.95,39.05,38.95,39.05,34100.0,32.2843,32.3672,32.2843,32.3672,34100.0
2010-11-01 10:40:00,39.05,39.06,39.0,39.02,29800.0,32.3672,32.3755,32.3258,32.3423,29800.0
2010-11-01 10:45:00,39.02,39.02,38.98,39.01,20200.0,32.3423,32.3423,32.3092,32.334,20200.0
2010-11-01 10:50:00,39.02,39.05,38.94,38.94,25900.0,32.3423,32.3672,32.276,32.276,25900.0
2010-11-01 10:55:00,38.92,38.95,38.87,38.9,22100.0,32.2594,32.2843,32.218,32.2429,22100.0
2010-11-01 11:00:00,38.9,38.91,38.78,38.86,58900.0,32.2429,32.2512,32.1434,32.2097,58900.0
2010-11-01 11:05:00,38.87,38.92,38.79,38.92,36100.0,32.218,32.2594,32.1517,32.2594,36100.0
2010-11-01 11:10:00,38.92,38.97,38.9,38.92,35400.0,32.2594,32.3009,32.2429,32.2594,35400.0
2010-11-01 11:15:00,38.92,38.93,38.8,38.85,27000.0,32.2594,32.2677,32.16,32.2014,27000.0
2010-11-01 11:20:00,38.86,38.92,38.83,38.84,25300.0,32.2097,32.2594,32.1848,32.1931,25300.0
2010-11-01 11:25:00,38.84,38.84,38.79,38.82,38500.0,32.1931,32.1931,32.1517,32.1766,38500.0
2010-11-01 11:30:00,38.82,38.83,38.75,38.77,39000.0,32.1766,32.1848,32.1185,32.1351,39000.0
2010-11-01 11:35:00,38.8,38.82,38.69,38.72,19300.0,32.16,32.1766,32.0688,32.0937,19300.0
2010-11-01 11:40:00,38.72,38.72,38.62,38.67,20500.0,32.0937,32.0937,32.0108,32.0522,20500.0
2010-11-01 11:45:00,38.68,38.77,38.65,38.76,18100.0,32.0605,32.1351,32.0357,32.1268,18100.0
2010-11-01 11:50:00,38.76,38.76,38.7,38.73,33800.0,32.1268,32.1268,32.0771,32.102,33800.0
2010-11-01 11:55:00,38.74,38.88,38.73,38.87,47700.0,32.1102,32.2263,32.102,32.218,47700.0
2010-11-01 12:00:00,38.87,38.95,38.86,38.91,50000.0,32.218,32.2843,32.2097,32.2512,50000.0
2010-11-01 12:05:00,38.93,39.05,38.92,39.01,50100.0,32.2677,32.3672,32.2594,32.334,50100.0
2010-11-01 12:10:00,38.99,39.06,38.99,39.05,12100.0,32.3175,32.3755,32.3175,32.3672,12100.0
2010-11-01 12:15:00,39.06,39.2,39.06,39.17,35100.0,32.3755,32.4915,32.3755,32.4667,35100.0
2010-11-01 12:20:00,39.17,39.21,39.16,39.18,30800.0,32.4667,32.4998,32.4584,32.4749,30800.0
2010-11-01 12:25:00,39.19,39.22,39.15,39.2,15100.0,32.4832,32.5081,32.4501,32.4915,15100.0
2010-11-01 12:30:00,39.19,39.27,39.19,39.27,14600.0,32.4832,32.5495,32.4832,32.5495,14600.0
2010-11-01 12:35:00,39.28,39.28,39.2,39.22,26600.0,32.5578,32.5578,32.4915,32.5081,26600.0
2010-11-01 12:40:00,39.24,39.26,39.2,39.23,11100.0,32.5247,32.5413,32.4915,32.5164,11100.0
2010-11-01 12:45:00,39.23,39.24,39.08,39.1,30100.0,32.5164,32.5247,32.3921,32.4086,30100.0
2010-11-01 12:50:00,39.1,39.12,39.03,39.08,15400.0,32.4086,32.4252,32.3506,32.3921,15400.0
2010-11-01 12:55:00,39.08,39.1,39.05,39.09,8500.0,32.3921,32.4086,32.3672,32.4004,8500.0
2010-11-01 13:00:00,39.09,39.18,39.09,39.12,30500.0,32.4004,32.4749,32.4004,32.4252,30500.0
2010-11-01 13:05:00,39.1,39.18,39.03,39.18,22300.0,32.4086,32.4749,32.3506,32.4749,22300.0
2010-11-01 13:10:00,39.18,39.22,39.13,39.17,17000.0,32.4749,32.5081,32.4335,32.4667,17000.0
2010-11-01 13:15:00,39.17,39.27,39.16,39.27,20700.0,32.4667,32.5495,32.4584,32.5495,20700.0
2010-11-01 13:20:00,39.26,39.36,39.26,39.35,47500.0,32.5413,32.6241,32.5413,32.6159,47500.0
2010-11-01 13:25:00,39.35,39.35,39.27,39.34,30500.0,32.6159,32.6159,32.5495,32.6076,30500.0
2010-11-01 13:30:00,39.34,39.37,39.25,39.29,42000.0,32.6076,32.6324,32.533,32.5661,42000.0
2010-11-01 13:35:00,39.29,39.37,39.26,39.34,37600.0,32.5661,32.6324,32.5413,32.6076,37600.0
2010-11-01 13:40:00,39.32,39.36,39.29,39.35,31900.0,32.591,32.6241,32.5661,32.6159,31900.0
2010-11-01 13:45:00,39.35,39.4,39.3,39.4,13800.0,32.6159,32.6573,32.5744,32.6573,13800.0
2010-11-01 13:50:00,39.39,39.4,39.35,39.38,10900.0,32.649,32.6573,32.6159,32.6407,10900.0
2010-11-01 13:55:00,39.37,39.43,39.37,39.37,18800.0,32.6324,32.6822,32.6324,32.6324,18800.0
2010-11-01 14:00:00,39.37,39.38,39.31,39.32,36600.0,32.6324,32.6407,32.5827,32.591,36600.0
2010-11-01 14:05:00,39.32,39.39,39.3,39.39,13000.0,32.591,32.649,32.5744,32.649,13000.0
2010-11-01 14:10:00,39.38,39.41,39.35,39.38,32900.0,32.6407,32.6656,32.6159,32.6407,32900.0
2010-11-01 14:15:00,39.39,39.39,39.31,39.38,18900.0,32.649,32.649,32.5827,32.6407,18900.0
2010-11-01 14:20:00,39.37,39.48,39.37,39.44,27200.0,32.6324,32.7236,32.6324,32.6905,27200.0
2010-11-01 14:25:00,39.43,39.43,39.33,39.33,19300.0,32.6822,32.6822,32.5993,32.5993,19300.0
2010-11-01 14:30:00,39.31,39.44,39.29,39.43,16900.0,32.5827,32.6905,32.5661,32.6822,16900.0
2010-11-01 14:35:00,39.45,39.45,39.28,39.29,10500.0,32.6987,32.6987,32.5578,32.5661,10500.0
2010-11-01 14:40:00,39.29,39.36,39.26,39.36,16000.0,32.5661,32.6241,32.5413,32.6241,16000.0
2010-11-01 14:45:00,39.36,39.38,39.25,39.27,16800.0,32.6241,32.6407,32.533,32.5495,16800.0
2010-11-01 14:50:00,39.27,39.27,39.21,39.23,159000.0,32.5495,32.5495,32.4998,32.5164,159000.0
2010-11-01 14:55:00,39.23,39.24,39.09,39.2,73800.0,32.5164,32.5247,32.4004,32.4915,73800.0
2010-11-01 15:00:00,39.2,39.21,39.08,39.08,48200.0,32.4915,32.4998,32.3921,32.3921,48200.0
2010-11-01 15:05:00,39.08,39.08,38.88,38.97,69100.0,32.3921,32.3921,32.2263,32.3009,69100.0
2010-11-01 15:10:00,38.97,38.97,38.88,38.92,54700.0,32.3009,32.3009,32.2263,32.2594,54700.0
2010-11-01 15:15:00,38.91,39.03,38.9,38.98,46300.0,32.2512,32.3506,32.2429,32.3092,46300.0
2010-11-01 15:20:00,38.97,39.07,38.96,39.07,48100.0,32.3009,32.3838,32.2926,32.3838,48100.0
2010-11-01 15:25:00,39.07,39.19,39.05,39.15,94400.0,32.3838,32.4832,32.3672,32.4501,94400.0
2010-11-01 15:30:00,39.15,39.28,39.15,39.25,68400.0,32.4501,32.5578,32.4501,32.533,68400.0
2010-11-01 15:35:00,39.26,39.26,39.03,39.05,66100.0,32.5413,32.5413,32.3506,32.3672,66100.0
2010-11-01 15:40:00,39.05,39.16,39.05,39.15,39500.0,32.3672,32.4584,32.3672,32.4501,39500.0
2010-11-01 15:45:00,39.16,39.33,39.16,39.28,67600.0,32.4584,32.5993,32.4584,32.5578,67600.0
2010-11-01 15:50:00,39.27,39.3,39.23,39.25,46500.0,32.5495,32.5744,32.5164,32.533,46500.0
2010-11-01 15:55:00,39.25,39.29,39.2,39.26,137400.0,32.533,32.5661,32.4915,32.5413,137400.0
2010-11-02 09:30:00,39.35,39.56,39.35,39.52,42000.0,32.6159,32.7899,32.6159,32.7568,42000.0
2010-11-02 09:35:00,39.52,39.56,39.27,39.29,31200.0,32.7568,32.7899,32.5495,32.5661,31200.0
2010-11-02 09:40:00,39.28,39.4,39.06,39.28,61100.0,32.5578,32.6573,32.3755,32.5578,61100.0
2010-11-02 09:45:00,39.3,39.35,39.25,39.25,27000.0,32.5744,32.6159,32.533,32.533,27000.0
2010-11-02 09:50:00,39.25,39.35,39.11,39.19,95600.0,32.533,32.6159,32.4169,32.4832,95600.0
2010-11-02 09:55:00,39.18,39.26,39.13,39.2,38500.0,32.4749,32.5413,32.4335,32.4915,38500.0
2010-11-02 10:00:00,39.19,39.28,39.18,39.19,26300.0,32.4832,32.5578,32.4749,32.4832,26300.0
2010-11-02 10:05:00,39.2,39.3,39.19,39.26,14100.0,32.4915,32.5744,32.4832,32.5413,14100.0
2010-11-02 10:10:00,39.24,39.24,39.02,39.03,19800.0,32.5247,32.5247,32.3423,32.3506,19800.0
2010-11-02 10:15:00,39.03,39.18,38.99,39.16,91300.0,32.3506,32.4749,32.3175,32.4584,91300.0
2010-11-02 10:20:00,39.15,39.19,39.12,39.13,23400.0,32.4501,32.4832,32.4252,32.4335,23400.0
2010-11-02 10:25:00,39.12,39.22,39.1,39.19,18800.0,32.4252,32.5081,32.4086,32.4832,18800.0
2010-11-02 10:30:00,39.2,39.22,38.97,38.98,29500.0,32.4915,32.5081,32.3009,32.3092,29500.0
2010-11-02 10:35:00,38.97,39.0,38.89,38.99,34300.0,32.3009,32.3258,32.2346,32.3175,34300.0
2010-11-02 10:40:00,38.99,39.1,38.97,39.09,12600.0,32.3175,32.4086,32.3009,32.4004,12600.0
2010-11-02 10:45:00,39.08,39.15,39.0,39.0,38100.0,32.3921,32.4501,32.3258,32.3258,38100.0
2010-11-02 10:50:00,39.02,39.07,39.0,39.05,19600.0,32.3423,32.3838,32.3258,32.3672,19600.0
2010-11-02 10:55:00,39.04,39.08,38.99,39.06,21500.0,32.3589,32.3921,32.3175,32.3755,21500.0
2010-11-02 11:00:00,39.04,39.15,39.0,39.15,36500.0,32.3589,32.4501,32.3258,32.4501,36500.0
2010-11-02 11:05:00,39.15,39.22,39.15,39.2,37300.0,32.4501,32.5081,32.4501,32.4915,37300.0
2010-11-02 11:10:00,39.2,39.21,39.09,39.17,20600.0,32.4915,32.4998,32.4004,32.4667,20600.0
2010-11-02 11:15:00,39.17,39.21,39.07,39.21,20500.0,32.4667,32.4998,32.3838,32.4998,20500.0
2010-11-02 11:20:00,39.19,39.21,39.1,39.14,24700.0,32.4832,32.4998,32.4086,32.4418,24700.0
2010-11-02 11:25:00,39.17,39.18,39.1,39.12,14000.0,32.4667,32.4749,32.4086,32.4252,14000.0
2010-11-02 11:30:00,39.11,39.12,39.08,39.09,11600.0,32.4169,32.4252,32.3921,32.4004,11600.0
2010-11-02 11:35:00,39.1,39.12,39.06,39.07,9600.0,32.4086,32.4252,32.3755,32.3838,9600.0
2010-11-02 11:40:00,39.07,39.08,39.04,39.04,16400.0,32.3838,32.3921,32.3589,32.3589,16400.0
2010-11-02 11:45:00,39.05,39.09,39.0,39.09,15200.0,32.3672,32.4004,32.3258,32.4004,15200.0
2010-11-02 11:50:00,39.1,39.27,39.1,39.27,47400.0,32.4086,32.5495,32.4086,32.5495,47400.0
2010-11-02 11:55:00,39.24,39.28,39.24,39.27,14600.0,32.5247,32.5578,32.5247,32.5495,14600.0
2010-11-02 12:00:00,39.26,39.31,39.2,39.31,25100.0,32.5413,32.5827,32.4915,32.5827,25100.0
2010-11-02 12:05:00,39.32,39.37,39.31,39.37,19800.0,32.591,32.6324,32.5827,32.6324,19800.0
2010-11-02 12:10:00,39.36,39.38,39.35,39.37,38000.0,32.6241,32.6407,32.6159,32.6324,38000.0
2010-11-02 12:15:00,39.36,39.41,39.36,39.4,30000.0,32.6241,32.6656,32.6241,32.6573,30000.0
2010-11-02 12:20:00,39.41,39.42,39.34,39.36,97200.0,32.6656,32.6739,32.6076,32.6241,97200.0
2010-11-02 12:25:00,39.34,39.38,39.34,39.36,21200.0,32.6076,32.6407,32.6076,32.6241,21200.0
2010-11-02 12:30:00,39.36,39.42,39.35,39.4,23200.0,32.6241,32.6739,32.6159,32.6573,23200.0
2010-11-02 12:35:00,39.4,39.5,39.4,39.5,18100.0,32.6573,32.7402,32.6573,32.7402,18100.0
2010-11-02 12:40:00,39.49,39.51,39.48,39.48,29300.0,32.7319,32.7485,32.7236,32.7236,29300.0
2010-11-02 12:45:00,39.49,39.49,39.41,39.44,24700.0,32.7319,32.7319,32.6656,32.6905,24700.0
2010-11-02 12:50:00,39.45,39.52,39.44,39.52,15600.0,32.6987,32.7568,32.6905,32.7568,15600.0
2010-11-02 12:55:00,39.51,39.55,39.5,39.53,17300.0,32.7485,32.7816,32.7402,32.7651,17300.0
2010-11-02 13:00:00,39.53,39.58,39.52,39.57,72200.0,32.7651,32.8065,32.7568,32.7982,72200.0
2010-11-02 13:05:00,39.58,39.58,39.51,39.57,8600.0,32.8065,32.8065,32.7485,32.7982,8600.0
2010-11-02 13:10:00,39.56,39.59,39.54,39.56,7100.0,32.7899,32.8148,32.7733,32.7899,7100.0
2010-11-02 13:15:00,39.57,39.61,39.56,39.56,18600.0,32.7982,32.8314,32.7899,32.7899,18600.0
2010-11-02 13:20:00,39.56,39.59,39.55,39.59,11700.0,32.7899,32.8148,32.7816,32.8148,11700.0
2010-11-02 13:25:00,39.59,39.61,39.55,39.6,15900.0,32.8148,32.8314,32.7816,32.8231,15900.0
2010-11-02 13:30:00,39.6,39.67,39.6,39.65,34600.0,32.8231,32.8811,32.8231,32.8645,34600.0
2010-11-02 13:35:00,39.65,39.68,39.65,39.67,21400.0,32.8645,32.8894,32.8645,32.8811,21400.0
2010-11-02 13:40:00,39.67,39.73,39.67,39.72,41100.0,32.8811,32.9308,32.8811,32.9225,41100.0
2010-11-02 13:45:00,39.72,39.77,39.7,39.75,33700.0,32.9225,32.964,32.906,32.9474,33700.0
2010-11-02 13:50:00,39.75,39.78,39.74,39.78,10300.0,32.9474,32.9723,32.9391,32.9723,10300.0
2010-11-02 13:55:00,39.78,39.88,39.78,39.85,22600.0,32.9723,33.0552,32.9723,33.0303,22600.0
2010-11-02 14:00:00,39.87,39.87,39.69,39.69,40500.0,33.0469,33.0469,32.8977,32.8977,40500.0
2010-11-02 14:05:00,39.69,39.77,39.67,39.7,29900.0,32.8977,32.964,32.8811,32.906,29900.0
2010-11-02 14:10:00,39.7,39.71,39.6,39.6,11000.0,32.906,32.9142,32.8231,32.8231,11000.0
2010-11-02 14:15:00,39.61,39.65,39.56,39.58,33700.0,32.8314,32.8645,32.7899,32.8065,33700.0
2010-11-02 14:20:00,39.58,39.62,39.58,39.62,8400.0,32.8065,32.8397,32.8065,32.8397,8400.0
2010-11-02 14:25:00,39.62,39.7,39.62,39.68,5700.0,32.8397,32.906,32.8397,32.8894,5700.0
2010-11-02 14:30:00,39.68,39.7,39.63,39.65,23700.0,32.8894,32.906,32.8479,32.8645,23700.0
2010-11-02 14:35:00,39.65,39.7,39.64,39.65,21400.0,32.8645,32.906,32.8562,32.8645,21400.0
2010-11-02 14:40:00,39.65,39.68,39.64,39.65,14400.0,32.8645,32.8894,32.8562,32.8645,14400.0
2010-11-02 14:45:00,39.64,39.67,39.63,39.63,27000.0,32.8562,32.8811,32.8479,32.8479,27000.0
2010-11-02 14:50:00,39.63,39.69,39.63,39.69,14800.0,32.8479,32.8977,32.8479,32.8977,14800.0
2010-11-02 14:55:00,39.68,39.68,39.62,39.66,16000.0,32.8894,32.8894,32.8397,32.8728,16000.0
2010-11-02 15:00:00,39.65,39.69,39.65,39.69,26100.0,32.8645,32.8977,32.8645,32.8977,26100.0
2010-11-02 15:05:00,39.68,39.69,39.65,39.68,34300.0,32.8894,32.8977,32.8645,32.8894,34300.0
2010-11-02 15:10:00,39.68,39.7,39.65,39.67,99600.0,32.8894,32.906,32.8645,32.8811,99600.0
2010-11-02 15:15:00,39.67,39.76,39.67,39.75,14000.0,32.8811,32.9557,32.8811,32.9474,14000.0
2010-11-02 15:20:00,39.75,39.76,39.72,39.72,27000.0,32.9474,32.9557,32.9225,32.9225,27000.0
2010-11-02 15:25:00,39.72,39.72,39.64,39.64,33600.0,32.9225,32.9225,32.8562,32.8562,33600.0
2010-11-02 15:30:00,39.65,39.66,39.61,39.63,35300.0,32.8645,32.8728,32.8314,32.8479,35300.0
2010-11-02 15:35:00,39.63,39.64,39.6,39.62,40900.0,32.8479,32.8562,32.8231,32.8397,40900.0
2010-11-02 15:40:00,39.62,39.64,39.6,39.62,43100.0,32.8397,32.8562,32.8231,32.8397,43100.0
2010-11-02 15:45:00,39.63,39.67,39.61,39.66,44100.0,32.8479,32.8811,32.8314,32.8728,44100.0
2010-11-02 15:50:00,39.66,39.69,39.64,39.68,70900.0,32.8728,32.8977,32.8562,32.8894,70900.0
2010-11-02 15:55:00,39.67,39.68,39.65,39.67,137200.0,32.8811,32.8894,32.8645,32.8811,137200.0
2010-11-03 09:30:00,39.58,39.67,39.53,39.57,23700.0,32.8065,32.8811,32.7651,32.7982,23700.0
2010-11-03 09:35:00,39.57,39.61,39.48,39.49,38000.0,32.7982,32.8314,32.7236,32.7319,38000.0
2010-11-03 09:40:00,39.52,39.58,39.46,39.55,37800.0,32.7568,32.8065,32.707,32.7816,37800.0
2010-11-03 09:45:00,39.55,39.67,39.52,39.66,47100.0,32.7816,32.8811,32.7568,32.8728,47100.0
2010-11-03 09:50:00,39.67,39.78,39.65,39.76,44000.0,32.8811,32.9723,32.8645,32.9557,44000.0
2010-11-03 09:55:00,39.76,39.85,39.75,39.82,44100.0,32.9557,33.0303,32.9474,33.0054,44100.0
2010-11-03 10:00:00,39.82,39.96,39.77,39.86,87900.0,33.0054,33.1215,32.964,33.0386,87900.0
2010-11-03 10:05:00,39.88,40.18,39.85,40.15,105800.0,33.0552,33.3038,33.0303,33.2789,105800.0
2010-11-03 10:10:00,40.16,40.16,39.99,40.04,72600.0,33.2872,33.2872,33.1463,33.1878,72600.0
2010-11-03 10:15:00,40.05,40.12,40.05,40.11,44700.0,33.1961,33.2541,33.1961,33.2458,44700.0
2010-11-03 10:20:00,40.12,40.32,40.12,40.28,130800.0,33.2541,33.4199,33.2541,33.3867,130800.0
2010-11-03 10:25:00,40.27,40.28,40.12,40.14,54600.0,33.3784,33.3867,33.2541,33.2707,54600.0
2010-11-03 10:30:00,40.14,40.21,40.14,40.19,20800.0,33.2707,33.3287,33.2707,33.3121,20800.0
2010-11-03 10:35:00,40.18,40.25,40.18,40.24,42400.0,33.3038,33.3618,33.3038,33.3535,42400.0
2010-11-03 10:40:00,40.25,40.26,40.16,40.17,46600.0,33.3618,33.3701,33.2872,33.2955,46600.0
2010-11-03 10:45:00,40.17,40.19,40.08,40.09,64400.0,33.2955,33.3121,33.2209,33.2292,64400.0
2010-11-03 10:50:00,40.09,40.13,40.08,40.1,61000.0,33.2292,33.2624,33.2209,33.2375,61000.0
2010-11-03 10:55:00,40.1,40.11,40.01,40.03,27100.0,33.2375,33.2458,33.1629,33.1795,27100.0
2010-11-03 11:00:00,40.03,40.05,40.01,40.05,29700.0,33.1795,33.1961,33.1629,33.1961,29700.0
2010-11-03 11:05:00,40.04,40.07,40.03,40.04,45800.0,33.1878,33.2126,33.1795,33.1878,45800.0
2010-11-03 11:10:00,40.05,40.08,39.95,39.98,100600.0,33.1961,33.2209,33.1132,33.138,100600.0
2010-11-03 11:15:00,39.98,40.02,39.93,39.94,37000.0,33.138,33.1712,33.0966,33.1049,37000.0
2010-11-03 11:20:00,39.95,40.0,39.94,39.96,44400.0,33.1132,33.1546,33.1049,33.1215,44400.0
2010-11-03 11:25:00,39.97,40.04,39.94,40.02,48400.0,33.1298,33.1878,33.1049,33.1712,48400.0
2010-11-03 11:30:00,40.02,40.06,40.01,40.06,19700.0,33.1712,33.2044,33.1629,33.2044,19700.0
2010-11-03 11:35:00,40.06,40.16,40.06,40.16,22100.0,33.2044,33.2872,33.2044,33.2872,22100.0
2010-11-03 11:40:00,40.18,40.26,40.17,40.26,47000.0,33.3038,33.3701,33.2955,33.3701,47000.0
2010-11-03 11:45:00,40.26,40.4,40.25,40.3,79800.0,33.3701,33.4862,33.3618,33.4033,79800.0
2010-11-03 11:50:00,40.3,40.34,40.29,40.31,34200.0,33.4033,33.4364,33.395,33.4116,34200.0
2010-11-03 11:55:00,40.31,40.32,40.13,40.15,77800.0,33.4116,33.4199,33.2624,33.2789,77800.0
2010-11-03 12:00:00,40.14,40.17,39.93,39.93,35400.0,33.2707,33.2955,33.0966,33.0966,35400.0
2010-11-03 12:05:00,39.93,39.99,39.93,39.94,33300.0,33.0966,33.1463,33.0966,33.1049,33300.0
2010-11-03 12:10:00,39.91,40.01,39.88,39.99,45600.0,33.08,33.1629,33.0552,33.1463,45600.0
2010-11-03 12:15:00,39.99,40.03,39.98,40.0,23200.0,33.1463,33.1795,33.138,33.1546,23200.0
2010-11-03 12:20:00,39.99,40.01,39.97,39.99,24300.0,33.1463,33.1629,33.1298,33.1463,24300.0
2010-11-03 12:25:00,39.99,40.03,39.98,40.03,21500.0,33.1463,33.1795,33.138,33.1795,21500.0
2010-11-03 12:30:00,40.04,40.06,39.99,40.01,60200.0,33.1878,33.2044,33.1463,33.1629,60200.0
2010-11-03 12:35:00,40.01,40.02,39.95,40.0,14000.0,33.1629,33.1712,33.1132,33.1546,14000.0
2010-11-03 12:40:00,40.0,40.01,39.96,39.99,11600.0,33.1546,33.1629,33.1215,33.1463,11600.0
2010-11-03 12:45:00,40.0,40.03,39.99,40.0,27300.0,33.1546,33.1795,33.1463,33.1546,27300.0
2010-11-03 12:50:00,40.0,40.06,40.0,40.05,51000.0,33.1546,33.2044,33.1546,33.1961,51000.0
2010-11-03 12:55:00,40.06,40.07,40.0,40.01,57100.0,33.2044,33.2126,33.1546,33.1629,57100.0
2010-11-03 13:00:00,40.0,40.1,40.0,40.09,42900.0,33.1546,33.2375,33.1546,33.2292,42900.0
2010-11-03 13:05:00,40.11,40.14,40.03,40.04,30000.0,33.2458,33.2707,33.1795,33.1878,30000.0
2010-11-03 13:10:00,40.05,40.11,40.04,40.06,8900.0,33.1961,33.2458,33.1878,33.2044,8900.0
2010-11-03 13:15:00,40.1,40.13,40.02,40.04,24500.0,33.2375,33.2624,33.1712,33.1878,24500.0
2010-11-03 13:20:00,40.03,40.09,39.97,40.09,17400.0,33.1795,33.2292,33.1298,33.2292,17400.0
2010-11-03 13:25:00,40.1,40.13,40.06,40.06,11700.0,33.2375,33.2624,33.2044,33.2044,11700.0
2010-11-03 13:30:00,40.08,40.12,40.06,40.12,10500.0,33.2209,33.2541,33.2044,33.2541,10500.0
2010-11-03 13:35:00,40.11,40.15,40.06,40.13,35100.0,33.2458,33.2789,33.2044,33.2624,35100.0
2010-11-03 13:40:00,40.13,40.2,40.12,40.2,50500.0,33.2624,33.3204,33.2541,33.3204,50500.0
2010-11-03 13:45:00,40.2,40.24,40.2,40.23,22200.0,33.3204,33.3535,33.3204,33.3453,22200.0
2010-11-03 13:50:00,40.24,40.25,40.1,40.15,63500.0,33.3535,33.3618,33.2375,33.2789,63500.0
2010-11-03 13:55:00,40.15,40.22,40.12,40.13,15700.0,33.2789,33.337,33.2541,33.2624,15700.0
2010-11-03 14:00:00,40.14,40.26,40.13,40.23,73700.0,33.2707,33.3701,33.2624,33.3453,73700.0
2010-11-03 14:05:00,40.23,40.26,40.18,40.24,82100.0,33.3453,33.3701,33.3038,33.3535,82100.0
2010-11-03 14:10:00,40.23,40.23,40.05,40.13,25300.0,33.3453,33.3453,33.1961,33.2624,25300.0
2010-11-03 14:15:00,40.16,40.47,40.08,40.29,93600.0,33.2872,33.5442,33.2209,33.395,93600.0
2010-11-03 14:20:00,40.28,40.55,40.17,40.24,152700.0,33.3867,33.6105,33.2955,33.3535,152700.0
2010-11-03 14:25:00,40.24,40.24,39.92,39.97,103000.0,33.3535,33.3535,33.0883,33.1298,103000.0
2010-11-03 14:30:00,39.96,40.12,39.9,40.08,76300.0,33.1215,33.2541,33.0717,33.2209,76300.0
2010-11-03 14:35:00,40.08,40.34,40.05,40.33,114000.0,33.2209,33.4364,33.1961,33.4281,114000.0
2010-11-03 14:40:00,40.33,40.5,40.3,40.45,90800.0,33.4281,33.5691,33.4033,33.5276,90800.0
2010-11-03 14:45:00,40.48,40.59,40.4,40.54,79900.0,33.5525,33.6436,33.4862,33.6022,79900.0
2010-11-03 14:50:00,40.54,40.73,40.54,40.69,51300.0,33.6022,33.7597,33.6022,33.7265,51300.0
2010-11-03 14:55:00,40.71,40.79,40.69,40.74,49500.0,33.7431,33.8094,33.7265,33.768,49500.0
2010-11-03 15:00:00,40.73,40.8,40.7,40.79,114600.0,33.7597,33.8177,33.7348,33.8094,114600.0
2010-11-03 15:05:00,40.79,40.87,40.75,40.83,51900.0,33.8094,33.8757,33.7763,33.8426,51900.0
2010-11-03 15:10:00,40.84,40.86,40.69,40.76,53700.0,33.8509,33.8674,33.7265,33.7846,53700.0
2010-11-03 15:15:00,40.76,40.87,40.76,40.83,34200.0,33.7846,33.8757,33.7846,33.8426,34200.0
2010-11-03 15:20:00,40.83,40.85,40.74,40.84,52300.0,33.8426,33.8592,33.768,33.8509,52300.0
2010-11-03 15:25:00,40.83,40.83,40.69,40.74,46300.0,33.8426,33.8426,33.7265,33.768,46300.0
2010-11-03 15:30:00,40.7,40.78,40.65,40.77,92300.0,33.7348,33.8011,33.6934,33.7928,92300.0
2010-11-03 15:35:00,40.76,40.8,40.72,40.79,71300.0,33.7846,33.8177,33.7514,33.8094,71300.0
2010-11-03 15:40:00,40.79,40.94,40.74,40.92,105100.0,33.8094,33.9338,33.768,33.9172,105100.0
2010-11-03 15:45:00,40.91,40.96,40.85,40.92,83100.0,33.9089,33.9503,33.8592,33.9172,83100.0
2010-11-03 15:50:00,40.92,40.97,40.88,40.96,71000.0,33.9172,33.9586,33.884,33.9503,71000.0
2010-11-03 15:55:00,40.96,40.98,40.92,40.97,130800.0,33.9503,33.9669,33.9172,33.9586,130800.0
2010-11-04 09:30:00,41.55,41.55,41.45,41.54,76800.0,34.4394,34.4394,34.3565,34.4311,76800.0
2010-11-04 09:35:00,41.54,41.59,41.47,41.58,95000.0,34.4311,34.4725,34.3731,34.4642,95000.0
2010-11-04 09:40:00,41.58,41.7,41.58,41.68,33600.0,34.4642,34.5637,34.4642,34.5471,33600.0
2010-11-04 09:45:00,41.69,42.05,41.68,42.05,156100.0,34.5554,34.8538,34.5471,34.8538,156100.0
2010-11-04 09:50:00,42.06,42.38,42.04,42.32,198500.0,34.8621,35.1273,34.8455,35.0776,198500.0
2010-11-04 09:55:00,42.32,42.39,42.01,42.1,102600.0,35.0776,35.1356,34.8206,34.8952,102600.0
2010-11-04 10:00:00,42.1,42.15,41.99,42.0,57700.0,34.8952,34.9367,34.8041,34.8124,57700.0
2010-11-04 10:05:00,42.0,42.11,41.9,42.1,66100.0,34.8124,34.9035,34.7295,34.8952,66100.0
2010-11-04 10:10:00,42.1,42.23,42.1,42.19,75800.0,34.8952,35.003,34.8952,34.9698,75800.0
2010-11-04 10:15:00,42.19,42.26,42.17,42.24,95800.0,34.9698,35.0279,34.9533,35.0113,95800.0
2010-11-04 10:20:00,42.23,42.24,42.12,42.19,54800.0,35.003,35.0113,34.9118,34.9698,54800.0
2010-11-04 10:25:00,42.18,42.26,42.1,42.25,34100.0,34.9615,35.0279,34.8952,35.0196,34100.0
2010-11-04 10:30:00,42.25,42.26,42.15,42.21,41800.0,35.0196,35.0279,34.9367,34.9864,41800.0
2010-11-04 10:35:00,42.21,42.25,42.15,42.19,55600.0,34.9864,35.0196,34.9367,34.9698,55600.0
2010-11-04 10:40:00,42.18,42.19,42.1,42.1,36300.0,34.9615,34.9698,34.8952,34.8952,36300.0
2010-11-04 10:45:00,42.09,42.15,42.05,42.15,55800.0,34.8869,34.9367,34.8538,34.9367,55800.0
2010-11-04 10:50:00,42.15,42.22,42.13,42.22,55500.0,34.9367,34.9947,34.9201,34.9947,55500.0
2010-11-04 10:55:00,42.21,42.3,42.21,42.26,45400.0,34.9864,35.061,34.9864,35.0279,45400.0
2010-11-04 11:00:00,42.26,42.27,42.23,42.27,23000.0,35.0279,35.0361,35.003,35.0361,23000.0
2010-11-04 11:05:00,42.27,42.27,42.12,42.16,22900.0,35.0361,35.0361,34.9118,34.945,22900.0
2010-11-04 11:10:00,42.16,42.25,42.15,42.24,21900.0,34.945,35.0196,34.9367,35.0113,21900.0
2010-11-04 11:15:00,42.24,42.26,42.21,42.23,23100.0,35.0113,35.0279,34.9864,35.003,23100.0
2010-11-04 11:20:00,42.23,42.27,42.15,42.21,18800.0,35.003,35.0361,34.9367,34.9864,18800.0
2010-11-04 11:25:00,42.19,42.25,42.16,42.24,16400.0,34.9698,35.0196,34.945,35.0113,16400.0
2010-11-04 11:30:00,42.24,42.28,42.17,42.17,33800.0,35.0113,35.0444,34.9533,34.9533,33800.0
2010-11-04 11:35:00,42.16,42.22,42.16,42.21,33500.0,34.945,34.9947,34.945,34.9864,33500.0
2010-11-04 11:40:00,42.22,42.25,42.2,42.2,39700.0,34.9947,35.0196,34.9781,34.9781,39700.0
2010-11-04 11:45:00,42.19,42.19,42.14,42.17,29200.0,34.9698,34.9698,34.9284,34.9533,29200.0
2010-11-04 11:50:00,42.18,42.2,42.14,42.19,59300.0,34.9615,34.9781,34.9284,34.9698,59300.0
2010-11-04 11:55:00,42.19,42.2,42.15,42.17,105900.0,34.9698,34.9781,34.9367,34.9533,105900.0
2010-11-04 12:00:00,42.15,42.17,42.15,42.17,114900.0,34.9367,34.9533,34.9367,34.9533,114900.0
2010-11-04 12:05:00,42.17,42.18,42.15,42.15,135200.0,34.9533,34.9615,34.9367,34.9367,135200.0
2010-11-04 12:10:00,42.15,42.2,42.15,42.19,91000.0,34.9367,34.9781,34.9367,34.9698,91000.0
2010-11-04 12:15:00,42.19,42.25,42.13,42.24,148900.0,34.9698,35.0196,34.9201,35.0113,148900.0
2010-11-04 12:20:00,42.23,42.26,42.17,42.2,164000.0,35.003,35.0279,34.9533,34.9781,164000.0
2010-11-04 12:25:00,42.2,42.28,42.18,42.18,18600.0,34.9781,35.0444,34.9615,34.9615,18600.0
2010-11-04 12:30:00,42.17,42.21,42.1,42.18,27900.0,34.9533,34.9864,34.8952,34.9615,27900.0
2010-11-04 12:35:00,42.18,42.25,42.15,42.22,36300.0,34.9615,35.0196,34.9367,34.9947,36300.0
2010-11-04 12:40:00,42.21,42.24,42.12,42.13,165600.0,34.9864,35.0113,34.9118,34.9201,165600.0
2010-11-04 12:45:00,42.13,42.17,42.01,42.06,25300.0,34.9201,34.9533,34.8206,34.8621,25300.0
2010-11-04 12:50:00,42.07,42.13,42.0,42.12,91700.0,34.8704,34.9201,34.8124,34.9118,91700.0
2010-11-04 12:55:00,42.13,42.23,42.11,42.23,43700.0,34.9201,35.003,34.9035,35.003,43700.0
2010-11-04 13:00:00,42.22,42.29,42.14,42.21,118700.0,34.9947,35.0527,34.9284,34.9864,118700.0
2010-11-04 13:05:00,42.2,42.24,42.11,42.15,60100.0,34.9781,35.0113,34.9035,34.9367,60100.0
2010-11-04 13:10:00,42.13,42.26,42.12,42.19,33600.0,34.9201,35.0279,34.9118,34.9698,33600.0
2010-11-04 13:15:00,42.19,42.22,42.15,42.17,27000.0,34.9698,34.9947,34.9367,34.9533,27000.0
2010-11-04 13:20:00,42.17,42.17,42.13,42.13,21200.0,34.9533,34.9533,34.9201,34.9201,21200.0
2010-11-04 13:25:00,42.12,42.19,42.11,42.19,21100.0,34.9118,34.9698,34.9035,34.9698,21100.0
2010-11-04 13:30:00,42.19,42.2,42.18,42.19,45000.0,34.9698,34.9781,34.9615,34.9698,45000.0
2010-11-04 13:35:00,42.19,42.25,42.18,42.24,35400.0,34.9698,35.0196,34.9615,35.0113,35400.0
2010-11-04 13:40:00,42.24,42.25,42.22,42.22,9200.0,35.0113,35.0196,34.9947,34.9947,9200.0
2010-11-04 13:45:00,42.21,42.29,42.2,42.25,42800.0,34.9864,35.0527,34.9781,35.0196,42800.0
2010-11-04 13:50:00,42.25,42.27,42.18,42.18,26100.0,35.0196,35.0361,34.9615,34.9615,26100.0
2010-11-04 13:55:00,42.19,42.24,42.19,42.2,13900.0,34.9698,35.0113,34.9698,34.9781,13900.0
2010-11-04 14:00:00,42.2,42.24,42.17,42.2,44200.0,34.9781,35.0113,34.9533,34.9781,44200.0
2010-11-04 14:05:00,42.21,42.35,42.15,42.19,120100.0,34.9864,35.1025,34.9367,34.9698,120100.0
2010-11-04 14:10:00,42.18,42.25,42.17,42.2,54700.0,34.9615,35.0196,34.9533,34.9781,54700.0
2010-11-04 14:15:00,42.2,42.27,42.17,42.23,39400.0,34.9781,35.0361,34.9533,35.003,39400.0
2010-11-04 14:20:00,42.23,42.24,42.15,42.19,49600.0,35.003,35.0113,34.9367,34.9698,49600.0
2010-11-04 14:25:00,42.2,42.26,42.16,42.25,24300.0,34.9781,35.0279,34.945,35.0196,24300.0
2010-11-04 14:30:00,42.25,42.29,42.24,42.26,40100.0,35.0196,35.0527,35.0113,35.0279,40100.0
2010-11-04 14:35:00,42.27,42.35,42.26,42.35,46700.0,35.0361,35.1025,35.0279,35.1025,46700.0
2010-11-04 14:40:00,42.34,42.43,42.33,42.36,73000.0,35.0942,35.1688,35.0859,35.1107,73000.0
2010-11-04 14:45:00,42.37,42.39,42.28,42.29,20500.0,35.119,35.1356,35.0444,35.0527,20500.0
2010-11-04 14:50:00,42.28,42.38,42.27,42.36,41900.0,35.0444,35.1273,35.0361,35.1107,41900.0
2010-11-04 14:55:00,42.35,42.35,42.32,42.35,28800.0,35.1025,35.1025,35.0776,35.1025,28800.0
2010-11-04 15:00:00,42.35,42.36,42.33,42.34,62700.0,35.1025,35.1107,35.0859,35.0942,62700.0
2010-11-04 15:05:00,42.35,42.38,42.33,42.34,60300.0,35.1025,35.1273,35.0859,35.0942,60300.0
2010-11-04 15:10:00,42.35,42.35,42.3,42.32,57000.0,35.1025,35.1025,35.061,35.0776,57000.0
2010-11-04 15:15:00,42.32,42.34,42.22,42.22,56400.0,35.0776,35.0942,34.9947,34.9947,56400.0
2010-11-04 15:20:00,42.23,42.29,42.23,42.27,67600.0,35.003,35.0527,35.003,35.0361,67600.0
2010-11-04 15:25:00,42.26,42.27,42.23,42.26,181100.0,35.0279,35.0361,35.003,35.0279,181100.0
2010-11-04 15:30:00,42.25,42.27,42.24,42.26,101900.0,35.0196,35.0361,35.0113,35.0279,101900.0
2010-11-04 15:35:00,42.25,42.26,42.24,42.25,118200.0,35.0196,35.0279,35.0113,35.0196,118200.0
2010-11-04 15:40:00,42.25,42.26,42.19,42.21,128700.0,35.0196,35.0279,34.9698,34.9864,128700.0
2010-11-04 15:45:00,42.21,42.22,42.17,42.2,101000.0,34.9864,34.9947,34.9533,34.9781,101000.0
2010-11-04 15:50:00,42.21,42.21,42.19,42.2,112200.0,34.9864,34.9864,34.9698,34.9781,112200.0
2010-11-04 15:55:00,42.21,42.28,42.2,42.24,203900.0,34.9864,35.0444,34.9781,35.0113,203900.0
2010-11-05 09:30:00,42.58,42.58,42.34,42.49,96400.0,35.2931,35.2931,35.0942,35.2185,96400.0
2010-11-05 09:35:00,42.49,42.59,42.43,42.56,85900.0,35.2185,35.3014,35.1688,35.2765,85900.0
2010-11-05 09:40:00,42.56,42.64,42.56,42.62,33600.0,35.2765,35.3428,35.2765,35.3262,33600.0
2010-11-05 09:45:00,42.59,42.7,42.56,42.6,33200.0,35.3014,35.3926,35.2765,35.3097,33200.0
2010-11-05 09:50:00,42.58,42.58,42.5,42.51,45600.0,35.2931,35.2931,35.2268,35.2351,45600.0
2010-11-05 09:55:00,42.51,42.63,42.5,42.54,23300.0,35.2351,35.3345,35.2268,35.2599,23300.0
2010-11-05 10:00:00,42.51,42.55,42.51,42.52,19200.0,35.2351,35.2682,35.2351,35.2434,19200.0
2010-11-05 10:05:00,42.53,42.57,42.43,42.46,36800.0,35.2516,35.2848,35.1688,35.1936,36800.0
2010-11-05 10:10:00,42.49,42.53,42.44,42.49,28600.0,35.2185,35.2516,35.1771,35.2185,28600.0
2010-11-05 10:15:00,42.49,42.58,42.47,42.47,27600.0,35.2185,35.2931,35.2019,35.2019,27600.0
2010-11-05 10:20:00,42.48,42.53,42.48,42.53,28400.0,35.2102,35.2516,35.2102,35.2516,28400.0
2010-11-05 10:25:00,42.53,42.69,42.48,42.68,25100.0,35.2516,35.3843,35.2102,35.376,25100.0
2010-11-05 10:30:00,42.68,42.7,42.63,42.65,23300.0,35.376,35.3926,35.3345,35.3511,23300.0
2010-11-05 10:35:00,42.65,42.76,42.65,42.72,35800.0,35.3511,35.4423,35.3511,35.4091,35800.0
2010-11-05 10:40:00,42.72,42.74,42.7,42.72,42100.0,35.4091,35.4257,35.3926,35.4091,42100.0
2010-11-05 10:45:00,42.73,42.79,42.71,42.78,82500.0,35.4174,35.4672,35.4008,35.4589,82500.0
2010-11-05 10:50:00,42.77,42.83,42.73,42.83,37500.0,35.4506,35.5003,35.4174,35.5003,37500.0
2010-11-05 10:55:00,42.83,42.84,42.69,42.7,74500.0,35.5003,35.5086,35.3843,35.3926,74500.0
2010-11-05 11:00:00,42.7,42.77,42.7,42.72,48000.0,35.3926,35.4506,35.3926,35.4091,48000.0
2010-11-05 11:05:00,42.72,42.79,42.71,42.79,31200.0,35.4091,35.4672,35.4008,35.4672,31200.0
2010-11-05 11:10:00,42.79,42.85,42.77,42.79,30000.0,35.4672,35.5169,35.4506,35.4672,30000.0
2010-11-05 11:15:00,42.79,42.85,42.75,42.82,19300.0,35.4672,35.5169,35.434,35.492,19300.0
2010-11-05 11:20:00,42.82,42.83,42.73,42.75,26000.0,35.492,35.5003,35.4174,35.434,26000.0
2010-11-05 11:25:00,42.75,42.79,42.74,42.78,9000.0,35.434,35.4672,35.4257,35.4589,9000.0
2010-11-05 11:30:00,42.75,42.78,42.72,42.75,23700.0,35.434,35.4589,35.4091,35.434,23700.0
2010-11-05 11:35:00,42.75,42.78,42.72,42.74,13800.0,35.434,35.4589,35.4091,35.4257,13800.0
2010-11-05 11:40:00,42.74,42.8,42.61,42.69,55200.0,35.4257,35.4754,35.318,35.3843,55200.0
2010-11-05 11:45:00,42.7,42.8,42.67,42.73,61800.0,35.3926,35.4754,35.3677,35.4174,61800.0
2010-11-05 11:50:00,42.71,42.82,42.71,42.78,31300.0,35.4008,35.492,35.4008,35.4589,31300.0
2010-11-05 11:55:00,42.77,42.81,42.66,42.75,33400.0,35.4506,35.4837,35.3594,35.434,33400.0
2010-11-05 12:00:00,42.74,42.75,42.66,42.72,52900.0,35.4257,35.434,35.3594,35.4091,52900.0
2010-11-05 12:05:00,42.73,42.73,42.69,42.72,22600.0,35.4174,35.4174,35.3843,35.4091,22600.0
2010-11-05 12:10:00,42.73,42.74,42.64,42.66,24900.0,35.4174,35.4257,35.3428,35.3594,24900.0
2010-11-05 12:15:00,42.67,42.71,42.65,42.7,13300.0,35.3677,35.4008,35.3511,35.3926,13300.0
2010-11-05 12:20:00,42.7,42.73,42.69,42.72,46300.0,35.3926,35.4174,35.3843,35.4091,46300.0
2010-11-05 12:25:00,42.71,42.77,42.71,42.71,82700.0,35.4008,35.4506,35.4008,35.4008,82700.0
2010-11-05 12:30:00,42.72,42.8,42.69,42.76,46300.0,35.4091,35.4754,35.3843,35.4423,46300.0
2010-11-05 12:35:00,42.76,42.78,42.71,42.74,12900.0,35.4423,35.4589,35.4008,35.4257,12900.0
2010-11-05 12:40:00,42.74,42.77,42.7,42.7,57100.0,35.4257,35.4506,35.3926,35.3926,57100.0
2010-11-05 12:45:00,42.7,42.8,42.7,42.77,11600.0,35.3926,35.4754,35.3926,35.4506,11600.0
2010-11-05 12:50:00,42.79,42.83,42.77,42.81,19600.0,35.4672,35.5003,35.4506,35.4837,19600.0
2010-11-05 12:55:00,42.82,42.83,42.81,42.81,8200.0,35.492,35.5003,35.4837,35.4837,8200.0
2010-11-05 13:00:00,42.81,42.84,42.81,42.84,17700.0,35.4837,35.5086,35.4837,35.5086,17700.0
2010-11-05 13:05:00,42.84,42.87,42.83,42.85,26100.0,35.5086,35.5335,35.5003,35.5169,26100.0
2010-11-05 13:10:00,42.85,42.86,42.82,42.82,9300.0,35.5169,35.5252,35.492,35.492,9300.0
2010-11-05 13:15:00,42.83,42.85,42.81,42.83,8900.0,35.5003,35.5169,35.4837,35.5003,8900.0
2010-11-05 13:20:00,42.83,42.83,42.75,42.75,12500.0,35.5003,35.5003,35.434,35.434,12500.0
2010-11-05 13:25:00,42.75,42.77,42.71,42.75,20500.0,35.434,35.4506,35.4008,35.434,20500.0
2010-11-05 13:30:00,42.75,42.75,42.66,42.68,31900.0,35.434,35.434,35.3594,35.376,31900.0
2010-11-05 13:35:00,42.69,42.71,42.67,42.7,25600.0,35.3843,35.4008,35.3677,35.3926,25600.0
2010-11-05 13:40:00,42.7,42.72,42.67,42.7,30700.0,35.3926,35.4091,35.3677,35.3926,30700.0
2010-11-05 13:45:00,42.71,42.75,42.68,42.74,38600.0,35.4008,35.434,35.376,35.4257,38600.0
2010-11-05 13:50:00,42.74,42.8,42.7,42.79,15800.0,35.4257,35.4754,35.3926,35.4672,15800.0
2010-11-05 13:55:00,42.79,42.79,42.77,42.78,9100.0,35.4672,35.4672,35.4506,35.4589,9100.0
2010-11-05 14:00:00,42.79,42.79,42.73,42.74,29200.0,35.4672,35.4672,35.4174,35.4257,29200.0
2010-11-05 14:05:00,42.74,42.8,42.74,42.75,23100.0,35.4257,35.4754,35.4257,35.434,23100.0
2010-11-05 14:10:00,42.75,42.76,42.66,42.67,41000.0,35.434,35.4423,35.3594,35.3677,41000.0
2010-11-05 14:15:00,42.66,42.7,42.65,42.67,61000.0,35.3594,35.3926,35.3511,35.3677,61000.0
2010-11-05 14:20:00,42.67,42.77,42.65,42.76,28900.0,35.3677,35.4506,35.3511,35.4423,28900.0
2010-11-05 14:25:00,42.75,42.78,42.7,42.74,31800.0,35.434,35.4589,35.3926,35.4257,31800.0
2010-11-05 14:30:00,42.74,42.82,42.69,42.71,32700.0,35.4257,35.492,35.3843,35.4008,32700.0
2010-11-05 14:35:00,42.71,42.75,42.7,42.7,26000.0,35.4008,35.434,35.3926,35.3926,26000.0
2010-11-05 14:40:00,42.7,42.71,42.63,42.66,11900.0,35.3926,35.4008,35.3345,35.3594,11900.0
2010-11-05 14:45:00,42.65,42.73,42.65,42.73,11200.0,35.3511,35.4174,35.3511,35.4174,11200.0
2010-11-05 14:50:00,42.72,42.78,42.7,42.7,11800.0,35.4091,35.4589,35.3926,35.3926,11800.0
2010-11-05 14:55:00,42.69,42.72,42.68,42.72,29500.0,35.3843,35.4091,35.376,35.4091,29500.0
2010-11-05 15:00:00,42.72,42.76,42.67,42.71,40100.0,35.4091,35.4423,35.3677,35.4008,40100.0
2010-11-05 15:05:00,42.72,42.74,42.69,42.71,21200.0,35.4091,35.4257,35.3843,35.4008,21200.0
2010-11-05 15:10:00,42.71,42.74,42.7,42.72,26000.0,35.4008,35.4257,35.3926,35.4091,26000.0
2010-11-05 15:15:00,42.71,42.74,42.69,42.71,28600.0,35.4008,35.4257,35.3843,35.4008,28600.0
2010-11-05 15:20:00,42.72,42.72,42.66,42.66,15700.0,35.4091,35.4091,35.3594,35.3594,15700.0
2010-11-05 15:25:00,42.65,42.74,42.65,42.72,17100.0,35.3511,35.4257,35.3511,35.4091,17100.0
2010-11-05 15:30:00,42.72,42.73,42.69,42.73,18900.0,35.4091,35.4174,35.3843,35.4174,18900.0
2010-11-05 15:35:00,42.73,42.73,42.69,42.7,29400.0,35.4174,35.4174,35.3843,35.3926,29400.0
2010-11-05 15:40:00,42.71,42.74,42.69,42.74,81400.0,35.4008,35.4257,35.3843,35.4257,81400.0
2010-11-05 15:45:00,42.74,42.75,42.73,42.74,151300.0,35.4257,35.434,35.4174,35.4257,151300.0
2010-11-05 15:50:00,42.73,42.83,42.73,42.83,47500.0,35.4174,35.5003,35.4174,35.5003,47500.0
2010-11-05 15:55:00,42.83,42.87,42.8,42.85,80800.0,35.5003,35.5335,35.4754,35.5169,80800.0
2010-11-08 09:30:00,42.54,42.55,42.4,42.44,59100.0,35.2599,35.2682,35.1439,35.1771,59100.0
2010-11-08 09:35:00,42.45,42.51,42.45,42.48,17900.0,35.1853,35.2351,35.1853,35.2102,17900.0
2010-11-08 09:40:00,42.51,42.67,42.48,42.63,27000.0,35.2351,35.3677,35.2102,35.3345,27000.0
2010-11-08 09:45:00,42.63,42.63,42.48,42.49,33700.0,35.3345,35.3345,35.2102,35.2185,33700.0
2010-11-08 09:50:00,42.49,42.59,42.47,42.5,31500.0,35.2185,35.3014,35.2019,35.2268,31500.0
2010-11-08 09:55:00,42.49,42.5,42.36,42.45,69700.0,35.2185,35.2268,35.1107,35.1853,69700.0
2010-11-08 10:00:00,42.44,42.49,42.34,42.49,48000.0,35.1771,35.2185,35.0942,35.2185,48000.0
2010-11-08 10:05:00,42.49,42.64,42.49,42.59,24300.0,35.2185,35.3428,35.2185,35.3014,24300.0
2010-11-08 10:10:00,42.59,42.71,42.55,42.7,29100.0,35.3014,35.4008,35.2682,35.3926,29100.0
2010-11-08 10:15:00,42.7,42.78,42.68,42.71,31700.0,35.3926,35.4589,35.376,35.4008,31700.0
2010-11-08 10:20:00,42.72,42.79,42.67,42.79,23000.0,35.4091,35.4672,35.3677,35.4672,23000.0
2010-11-08 10:25:00,42.78,42.87,42.78,42.83,35100.0,35.4589,35.5335,35.4589,35.5003,35100.0
2010-11-08 10:30:00,42.83,42.86,42.76,42.77,41800.0,35.5003,35.5252,35.4423,35.4506,41800.0
2010-11-08 10:35:00,42.77,42.78,42.7,42.7,30500.0,35.4506,35.4589,35.3926,35.3926,30500.0
2010-11-08 10:40:00,42.7,42.71,42.67,42.67,12300.0,35.3926,35.4008,35.3677,35.3677,12300.0
2010-11-08 10:45:00,42.67,42.81,42.67,42.81,20100.0,35.3677,35.4837,35.3677,35.4837,20100.0
2010-11-08 10:50:00,42.81,42.81,42.75,42.76,19800.0,35.4837,35.4837,35.434,35.4423,19800.0
2010-11-08 10:55:00,42.76,42.81,42.76,42.76,64700.0,35.4423,35.4837,35.4423,35.4423,64700.0
2010-11-08 11:00:00,42.75,42.76,42.45,42.48,42800.0,35.434,35.4423,35.1853,35.2102,42800.0
2010-11-08 11:05:00,42.48,42.61,42.48,42.6,16200.0,35.2102,35.318,35.2102,35.3097,16200.0
2010-11-08 11:10:00,42.57,42.69,42.53,42.63,27400.0,35.2848,35.3843,35.2516,35.3345,27400.0
2010-11-08 11:15:00,42.63,42.63,42.49,42.52,30400.0,35.3345,35.3345,35.2185,35.2434,30400.0
2010-11-08 11:20:00,42.52,42.62,42.49,42.62,24400.0,35.2434,35.3262,35.2185,35.3262,24400.0
2010-11-08 11:25:00,42.62,42.68,42.56,42.62,22600.0,35.3262,35.376,35.2765,35.3262,22600.0
2010-11-08 11:30:00,42.63,42.67,42.63,42.64,4500.0,35.3345,35.3677,35.3345,35.3428,4500.0
2010-11-08 11:35:00,42.64,42.64,42.54,42.6,30600.0,35.3428,35.3428,35.2599,35.3097,30600.0
2010-11-08 11:40:00,42.61,42.75,42.61,42.75,11700.0,35.318,35.434,35.318,35.434,11700.0
2010-11-08 11:45:00,42.75,42.81,42.75,42.8,14900.0,35.434,35.4837,35.434,35.4754,14900.0
2010-11-08 11:50:00,42.8,42.8,42.74,42.75,19800.0,35.4754,35.4754,35.4257,35.434,19800.0
2010-11-08 11:55:00,42.76,42.78,42.71,42.73,26100.0,35.4423,35.4589,35.4008,35.4174,26100.0
2010-11-08 12:00:00,42.73,42.73,42.7,42.71,20700.0,35.4174,35.4174,35.3926,35.4008,20700.0
2010-11-08 12:05:00,42.7,42.71,42.68,42.68,9400.0,35.3926,35.4008,35.376,35.376,9400.0
2010-11-08 12:10:00,42.69,42.79,42.69,42.79,4700.0,35.3843,35.4672,35.3843,35.4672,4700.0
2010-11-08 12:15:00,42.79,42.82,42.76,42.82,7300.0,35.4672,35.492,35.4423,35.492,7300.0
2010-11-08 12:20:00,42.81,42.95,42.81,42.88,11800.0,35.4837,35.5998,35.4837,35.5418,11800.0
2010-11-08 12:25:00,42.91,42.91,42.84,42.85,5000.0,35.5666,35.5666,35.5086,35.5169,5000.0
2010-11-08 12:30:00,42.84,42.89,42.82,42.85,8400.0,35.5086,35.55,35.492,35.5169,8400.0
2010-11-08 12:35:00,42.85,42.91,42.85,42.91,8600.0,35.5169,35.5666,35.5169,35.5666,8600.0
2010-11-08 12:40:00,42.91,42.91,42.87,42.88,5300.0,35.5666,35.5666,35.5335,35.5418,5300.0
2010-11-08 12:45:00,42.88,42.88,42.85,42.85,20000.0,35.5418,35.5418,35.5169,35.5169,20000.0
2010-11-08 12:50:00,42.85,42.85,42.82,42.83,13300.0,35.5169,35.5169,35.492,35.5003,13300.0
2010-11-08 12:55:00,42.84,42.85,42.81,42.81,5000.0,35.5086,35.5169,35.4837,35.4837,5000.0
2010-11-08 13:00:00,42.81,42.87,42.79,42.79,17600.0,35.4837,35.5335,35.4672,35.4672,17600.0
2010-11-08 13:05:00,42.78,42.78,42.75,42.78,3200.0,35.4589,35.4589,35.434,35.4589,3200.0
2010-11-08 13:10:00,42.76,42.82,42.73,42.82,9200.0,35.4423,35.492,35.4174,35.492,9200.0
2010-11-08 13:15:00,42.82,42.84,42.8,42.81,19400.0,35.492,35.5086,35.4754,35.4837,19400.0
2010-11-08 13:20:00,42.81,42.85,42.8,42.83,5300.0,35.4837,35.5169,35.4754,35.5003,5300.0
2010-11-08 13:25:00,42.83,42.83,42.81,42.82,9700.0,35.5003,35.5003,35.4837,35.492,9700.0
2010-11-08 13:30:00,42.82,42.83,42.75,42.77,16100.0,35.492,35.5003,35.434,35.4506,16100.0
2010-11-08 13:35:00,42.78,42.8,42.72,42.72,14900.0,35.4589,35.4754,35.4091,35.4091,14900.0
2010-11-08 13:40:00,42.72,42.73,42.69,42.72,22900.0,35.4091,35.4174,35.3843,35.4091,22900.0
2010-11-08 13:45:00,42.72,42.76,42.72,42.75,27100.0,35.4091,35.4423,35.4091,35.434,27100.0
2010-11-08 13:50:00,42.76,42.79,42.76,42.79,9000.0,35.4423,35.4672,35.4423,35.4672,9000.0
2010-11-08 13:55:00,42.79,42.79,42.69,42.69,38100.0,35.4672,35.4672,35.3843,35.3843,38100.0
2010-11-08 14:00:00,42.7,42.72,42.69,42.71,22900.0,35.3926,35.4091,35.3843,35.4008,22900.0
2010-11-08 14:05:00,42.71,42.76,42.71,42.74,10500.0,35.4008,35.4423,35.4008,35.4257,10500.0
2010-11-08 14:10:00,42.74,42.74,42.69,42.72,17500.0,35.4257,35.4257,35.3843,35.4091,17500.0
2010-11-08 14:15:00,42.71,42.76,42.71,42.73,15200.0,35.4008,35.4423,35.4008,35.4174,15200.0
2010-11-08 14:20:00,42.74,42.76,42.71,42.73,10000.0,35.4257,35.4423,35.4008,35.4174,10000.0
2010-11-08 14:25:00,42.72,42.75,42.69,42.7,24400.0,35.4091,35.434,35.3843,35.3926,24400.0
2010-11-08 14:30:00,42.7,42.72,42.67,42.7,36300.0,35.3926,35.4091,35.3677,35.3926,36300.0
2010-11-08 14:35:00,42.7,42.72,42.7,42.72,34100.0,35.3926,35.4091,35.3926,35.4091,34100.0
2010-11-08 14:40:00,42.72,42.72,42.71,42.71,5800.0,35.4091,35.4091,35.4008,35.4008,5800.0
2010-11-08 14:45:00,42.71,42.73,42.7,42.7,30300.0,35.4008,35.4174,35.3926,35.3926,30300.0
2010-11-08 14:50:00,42.7,42.75,42.7,42.74,15500.0,35.3926,35.434,35.3926,35.4257,15500.0
2010-11-08 14:55:00,42.74,42.74,42.7,42.7,10800.0,35.4257,35.4257,35.3926,35.3926,10800.0
2010-11-08 15:00:00,42.7,42.74,42.7,42.74,21500.0,35.3926,35.4257,35.3926,35.4257,21500.0
2010-11-08 15:05:00,42.74,42.76,42.71,42.72,17400.0,35.4257,35.4423,35.4008,35.4091,17400.0
2010-11-08 15:10:00,42.71,42.74,42.7,42.71,27900.0,35.4008,35.4257,35.3926,35.4008,27900.0
2010-11-08 15:15:00,42.71,42.79,42.71,42.79,28000.0,35.4008,35.4672,35.4008,35.4672,28000.0
2010-11-08 15:20:00,42.76,42.84,42.73,42.84,58400.0,35.4423,35.5086,35.4174,35.5086,58400.0
2010-11-08 15:25:00,42.84,42.84,42.8,42.8,22900.0,35.5086,35.5086,35.4754,35.4754,22900.0
2010-11-08 15:30:00,42.81,42.87,42.8,42.81,78700.0,35.4837,35.5335,35.4754,35.4837,78700.0
2010-11-08 15:35:00,42.8,42.86,42.8,42.81,59000.0,35.4754,35.5252,35.4754,35.4837,59000.0
2010-11-08 15:40:00,42.81,42.88,42.8,42.88,65100.0,35.4837,35.5418,35.4754,35.5418,65100.0
2010-11-08 15:45:00,42.9,42.91,42.76,42.85,73000.0,35.5583,35.5666,35.4423,35.5169,73000.0
2010-11-08 15:50:00,42.85,42.86,42.78,42.84,85100.0,35.5169,35.5252,35.4589,35.5086,85100.0
2010-11-08 15:55:00,42.83,42.9,42.78,42.88,171900.0,35.5003,35.5583,35.4589,35.5418,171900.0
2010-11-09 09:30:00,43.02,43.19,42.97,43.17,56700.0,35.6578,35.7987,35.6163,35.7821,56700.0
2010-11-09 09:35:00,43.17,43.17,43.01,43.08,16000.0,35.7821,35.7821,35.6495,35.7075,16000.0
2010-11-09 09:40:00,43.02,43.16,43.01,43.08,13100.0,35.6578,35.7738,35.6495,35.7075,13100.0
2010-11-09 09:45:00,43.05,43.15,43.0,43.15,15600.0,35.6827,35.7655,35.6412,35.7655,15600.0
2010-11-09 09:50:00,43.15,43.19,43.09,43.1,26100.0,35.7655,35.7987,35.7158,35.7241,26100.0
2010-11-09 09:55:00,43.13,43.2,43.1,43.2,21400.0,35.749,35.807,35.7241,35.807,21400.0
2010-11-09 10:00:00,43.2,43.21,43.11,43.15,27700.0,35.807,35.8153,35.7324,35.7655,27700.0
2010-11-09 10:05:00,43.17,43.22,43.1,43.1,26400.0,35.7821,35.8236,35.7241,35.7241,26400.0
2010-11-09 10:10:00,43.12,43.25,43.07,43.23,24000.0,35.7407,35.8484,35.6992,35.8319,24000.0
2010-11-09 10:15:00,43.23,43.25,43.2,43.22,14500.0,35.8319,35.8484,35.807,35.8236,14500.0
2010-11-09 10:20:00,43.21,43.24,43.15,43.16,15300.0,35.8153,35.8401,35.7655,35.7738,15300.0
2010-11-09 10:25:00,43.17,43.31,43.13,43.23,26500.0,35.7821,35.8982,35.749,35.8319,26500.0
2010-11-09 10:30:00,43.23,43.24,43.11,43.15,15300.0,35.8319,35.8401,35.7324,35.7655,15300.0
2010-11-09 10:35:00,43.16,43.17,43.09,43.1,12300.0,35.7738,35.7821,35.7158,35.7241,12300.0
2010-11-09 10:40:00,43.1,43.12,43.07,43.08,20200.0,35.7241,35.7407,35.6992,35.7075,20200.0
2010-11-09 10:45:00,43.08,43.08,42.94,42.98,33600.0,35.7075,35.7075,35.5915,35.6246,33600.0
2010-11-09 10:50:00,42.96,42.98,42.89,42.92,13600.0,35.6081,35.6246,35.55,35.5749,13600.0
2010-11-09 10:55:00,42.93,42.97,42.92,42.95,16100.0,35.5832,35.6163,35.5749,35.5998,16100.0
2010-11-09 11:00:00,42.95,42.95,42.91,42.91,15100.0,35.5998,35.5998,35.5666,35.5666,15100.0
2010-11-09 11:05:00,42.9,42.94,42.84,42.84,32400.0,35.5583,35.5915,35.5086,35.5086,32400.0
2010-11-09 11:10:00,42.85,42.85,42.79,42.85,23000.0,35.5169,35.5169,35.4672,35.5169,23000.0
2010-11-09 11:15:00,42.84,42.9,42.84,42.87,11800.0,35.5086,35.5583,35.5086,35.5335,11800.0
2010-11-09 11:20:00,42.88,42.91,42.82,42.85,37300.0,35.5418,35.5666,35.492,35.5169,37300.0
2010-11-09 11:25:00,42.83,42.85,42.77,42.77,12200.0,35.5003,35.5169,35.4506,35.4506,12200.0
2010-11-09 11:30:00,42.78,42.81,42.74,42.74,4600.0,35.4589,35.4837,35.4257,35.4257,4600.0
2010-11-09 11:35:00,42.73,42.74,42.71,42.73,14800.0,35.4174,35.4257,35.4008,35.4174,14800.0
2010-11-09 11:40:00,42.74,42.75,42.71,42.72,7100.0,35.4257,35.434,35.4008,35.4091,7100.0
2010-11-09 11:45:00,42.72,42.79,42.72,42.77,9800.0,35.4091,35.4672,35.4091,35.4506,9800.0
2010-11-09 11:50:00,42.77,42.82,42.72,42.76,8600.0,35.4506,35.492,35.4091,35.4423,8600.0
2010-11-09 11:55:00,42.76,42.77,42.61,42.62,11300.0,35.4423,35.4506,35.318,35.3262,11300.0
2010-11-09 12:00:00,42.6,42.7,42.6,42.67,14500.0,35.3097,35.3926,35.3097,35.3677,14500.0
2010-11-09 12:05:00,42.67,42.75,42.67,42.74,6600.0,35.3677,35.434,35.3677,35.4257,6600.0
2010-11-09 12:10:00,42.74,42.74,42.64,42.65,61500.0,35.4257,35.4257,35.3428,35.3511,61500.0
2010-11-09 12:15:00,42.63,42.71,42.63,42.68,11900.0,35.3345,35.4008,35.3345,35.376,11900.0
2010-11-09 12:20:00,42.68,42.68,42.52,42.57,21100.0,35.376,35.376,35.2434,35.2848,21100.0
2010-11-09 12:25:00,42.57,42.57,42.51,42.55,11700.0,35.2848,35.2848,35.2351,35.2682,11700.0
2010-11-09 12:30:00,42.55,42.6,42.53,42.57,29300.0,35.2682,35.3097,35.2516,35.2848,29300.0
2010-11-09 12:35:00,42.58,42.58,42.52,42.54,7000.0,35.2931,35.2931,35.2434,35.2599,7000.0
2010-11-09 12:40:00,42.53,42.55,42.51,42.53,14400.0,35.2516,35.2682,35.2351,35.2516,14400.0
2010-11-09 12:45:00,42.54,42.55,42.47,42.47,17600.0,35.2599,35.2682,35.2019,35.2019,17600.0
2010-11-09 12:50:00,42.46,42.47,42.44,42.47,11000.0,35.1936,35.2019,35.1771,35.2019,11000.0
2010-11-09 12:55:00,42.49,42.49,42.43,42.44,8100.0,35.2185,35.2185,35.1688,35.1771,8100.0
2010-11-09 13:00:00,42.44,42.57,42.44,42.55,18200.0,35.1771,35.2848,35.1771,35.2682,18200.0
2010-11-09 13:05:00,42.55,42.59,42.55,42.58,7600.0,35.2682,35.3014,35.2682,35.2931,7600.0
2010-11-09 13:10:00,42.58,42.59,42.5,42.53,23800.0,35.2931,35.3014,35.2268,35.2516,23800.0
2010-11-09 13:15:00,42.53,42.54,42.38,42.4,72600.0,35.2516,35.2599,35.1273,35.1439,72600.0
2010-11-09 13:20:00,42.4,42.45,42.4,42.45,6800.0,35.1439,35.1853,35.1439,35.1853,6800.0
2010-11-09 13:25:00,42.43,42.5,42.39,42.45,11600.0,35.1688,35.2268,35.1356,35.1853,11600.0
2010-11-09 13:30:00,42.46,42.55,42.43,42.52,16300.0,35.1936,35.2682,35.1688,35.2434,16300.0
2010-11-09 13:35:00,42.52,42.52,42.49,42.5,15600.0,35.2434,35.2434,35.2185,35.2268,15600.0
2010-11-09 13:40:00,42.5,42.5,42.41,42.42,24900.0,35.2268,35.2268,35.1522,35.1605,24900.0
2010-11-09 13:45:00,42.42,42.42,42.32,42.39,20900.0,35.1605,35.1605,35.0776,35.1356,20900.0
2010-11-09 13:50:00,42.41,42.44,42.37,42.41,15600.0,35.1522,35.1771,35.119,35.1522,15600.0
2010-11-09 13:55:00,42.42,42.44,42.38,42.44,9900.0,35.1605,35.1771,35.1273,35.1771,9900.0
2010-11-09 14:00:00,42.44,42.47,42.41,42.46,22500.0,35.1771,35.2019,35.1522,35.1936,22500.0
2010-11-09 14:05:00,42.47,42.5,42.44,42.44,24400.0,35.2019,35.2268,35.1771,35.1771,24400.0
2010-11-09 14:10:00,42.43,42.45,42.39,42.45,13400.0,35.1688,35.1853,35.1356,35.1853,13400.0
2010-11-09 14:15:00,42.46,42.49,42.45,42.48,14800.0,35.1936,35.2185,35.1853,35.2102,14800.0
2010-11-09 14:20:00,42.47,42.49,42.38,42.38,22900.0,35.2019,35.2185,35.1273,35.1273,22900.0
2010-11-09 14:25:00,42.37,42.43,42.37,42.38,8700.0,35.119,35.1688,35.119,35.1273,8700.0
2010-11-09 14:30:00,42.38,42.42,42.38,42.4,7400.0,35.1273,35.1605,35.1273,35.1439,7400.0
2010-11-09 14:35:00,42.4,42.43,42.4,42.4,6300.0,35.1439,35.1688,35.1439,35.1439,6300.0
2010-11-09 14:40:00,42.41,42.43,42.4,42.42,13700.0,35.1522,35.1688,35.1439,35.1605,13700.0
2010-11-09 14:45:00,42.42,42.45,42.41,42.42,10400.0,35.1605,35.1853,35.1522,35.1605,10400.0
2010-11-09 14:50:00,42.4,42.44,42.37,42.39,24100.0,35.1439,35.1771,35.119,35.1356,24100.0
2010-11-09 14:55:00,42.4,42.4,42.33,42.36,49100.0,35.1439,35.1439,35.0859,35.1107,49100.0
2010-11-09 15:00:00,42.36,42.36,42.22,42.29,39300.0,35.1107,35.1107,34.9947,35.0527,39300.0
2010-11-09 15:05:00,42.3,42.33,42.26,42.3,26100.0,35.061,35.0859,35.0279,35.061,26100.0
2010-11-09 15:10:00,42.31,42.31,42.12,42.15,76400.0,35.0693,35.0693,34.9118,34.9367,76400.0
2010-11-09 15:15:00,42.15,42.18,42.1,42.16,85000.0,34.9367,34.9615,34.8952,34.945,85000.0
2010-11-09 15:20:00,42.15,42.17,42.1,42.14,66700.0,34.9367,34.9533,34.8952,34.9284,66700.0
2010-11-09 15:25:00,42.14,42.17,42.07,42.12,71400.0,34.9284,34.9533,34.8704,34.9118,71400.0
2010-11-09 15:30:00,42.12,42.19,42.1,42.19,36300.0,34.9118,34.9698,34.8952,34.9698,36300.0
2010-11-09 15:35:00,42.2,42.21,42.1,42.11,63600.0,34.9781,34.9864,34.8952,34.9035,63600.0
2010-11-09 15:40:00,42.1,42.12,41.88,42.0,48600.0,34.8952,34.9118,34.7129,34.8124,48600.0
2010-11-09 15:45:00,42.0,42.02,41.92,41.94,56700.0,34.8124,34.8289,34.746,34.7626,56700.0
2010-11-09 15:50:00,41.95,42.2,41.94,42.18,75400.0,34.7709,34.9781,34.7626,34.9615,75400.0
2010-11-09 15:55:00,42.18,42.32,42.13,42.3,145600.0,34.9615,35.0776,34.9201,35.061,145600.0
2010-11-10 09:30:00,42.3,42.3,42.11,42.11,12100.0,35.061,35.061,34.9035,34.9035,12100.0
2010-11-10 09:35:00,42.08,42.08,41.84,41.87,42600.0,34.8787,34.8787,34.6797,34.7046,42600.0
2010-11-10 09:40:00,41.86,41.88,41.69,41.77,62200.0,34.6963,34.7129,34.5554,34.6217,62200.0
2010-11-10 09:45:00,41.76,41.91,41.57,41.58,54700.0,34.6134,34.7378,34.4559,34.4642,54700.0
2010-11-10 09:50:00,41.58,41.61,41.42,41.57,76700.0,34.4642,34.4891,34.3316,34.4559,76700.0
2010-11-10 09:55:00,41.58,41.61,41.29,41.5,36800.0,34.4642,34.4891,34.2239,34.3979,36800.0
2010-11-10 10:00:00,41.47,41.69,41.46,41.53,27900.0,34.3731,34.5554,34.3648,34.4228,27900.0
2010-11-10 10:05:00,41.53,41.53,41.28,41.5,18500.0,34.4228,34.4228,34.2156,34.3979,18500.0
2010-11-10 10:10:00,41.48,41.48,41.33,41.46,26500.0,34.3813,34.3813,34.257,34.3648,26500.0
2010-11-10 10:15:00,41.46,41.54,41.21,41.25,81000.0,34.3648,34.4311,34.1575,34.1907,81000.0
2010-11-10 10:20:00,41.26,41.4,41.26,41.34,30900.0,34.199,34.315,34.199,34.2653,30900.0
2010-11-10 10:25:00,41.34,41.38,41.12,41.13,43700.0,34.2653,34.2985,34.0829,34.0912,43700.0
2010-11-10 10:30:00,41.16,41.41,41.13,41.25,39800.0,34.1161,34.3233,34.0912,34.1907,39800.0
2010-11-10 10:35:00,41.26,41.44,41.25,41.43,25600.0,34.199,34.3482,34.1907,34.3399,25600.0
2010-11-10 10:40:00,41.43,41.46,41.39,41.41,46600.0,34.3399,34.3648,34.3067,34.3233,46600.0
2010-11-10 10:45:00,41.4,41.42,41.28,41.28,14300.0,34.315,34.3316,34.2156,34.2156,14300.0
2010-11-10 10:50:00,41.29,41.39,41.23,41.38,22700.0,34.2239,34.3067,34.1741,34.2985,22700.0
2010-11-10 10:55:00,41.39,41.48,41.29,41.47,37100.0,34.3067,34.3813,34.2239,34.3731,37100.0
2010-11-10 11:00:00,41.48,41.62,41.46,41.54,29700.0,34.3813,34.4974,34.3648,34.4311,29700.0
2010-11-10 11:05:00,41.53,41.54,41.4,41.45,10300.0,34.4228,34.4311,34.315,34.3565,10300.0
2010-11-10 11:10:00,41.44,41.52,41.42,41.45,40000.0,34.3482,34.4145,34.3316,34.3565,40000.0
2010-11-10 11:15:00,41.45,41.46,41.36,41.42,27700.0,34.3565,34.3648,34.2819,34.3316,27700.0
2010-11-10 11:20:00,41.42,41.42,41.27,41.34,58600.0,34.3316,34.3316,34.2073,34.2653,58600.0
2010-11-10 11:25:00,41.33,41.34,41.16,41.21,58100.0,34.257,34.2653,34.1161,34.1575,58100.0
2010-11-10 11:30:00,41.21,41.32,41.21,41.28,50200.0,34.1575,34.2487,34.1575,34.2156,50200.0
2010-11-10 11:35:00,41.28,41.4,41.23,41.38,14100.0,34.2156,34.315,34.1741,34.2985,14100.0
2010-11-10 11:40:00,41.36,41.37,41.29,41.33,15400.0,34.2819,34.2902,34.2239,34.257,15400.0
2010-11-10 11:45:00,41.31,41.52,41.29,41.46,119000.0,34.2404,34.4145,34.2239,34.3648,119000.0
2010-11-10 11:50:00,41.47,41.66,41.47,41.51,24600.0,34.3731,34.5305,34.3731,34.4062,24600.0
2010-11-10 11:55:00,41.51,41.61,41.5,41.56,31300.0,34.4062,34.4891,34.3979,34.4476,31300.0
2010-11-10 12:00:00,41.53,41.68,41.53,41.58,21400.0,34.4228,34.5471,34.4228,34.4642,21400.0
2010-11-10 12:05:00,41.58,41.59,41.5,41.58,17600.0,34.4642,34.4725,34.3979,34.4642,17600.0
2010-11-10 12:10:00,41.57,41.64,41.57,41.62,9500.0,34.4559,34.514,34.4559,34.4974,9500.0
2010-11-10 12:15:00,41.63,41.63,41.56,41.57,9500.0,34.5057,34.5057,34.4476,34.4559,9500.0
2010-11-10 12:20:00,41.57,41.57,41.49,41.51,26700.0,34.4559,34.4559,34.3896,34.4062,26700.0
2010-11-10 12:25:00,41.51,41.61,41.51,41.52,38300.0,34.4062,34.4891,34.4062,34.4145,38300.0
2010-11-10 12:30:00,41.52,41.61,41.51,41.61,9600.0,34.4145,34.4891,34.4062,34.4891,9600.0
2010-11-10 12:35:00,41.61,41.61,41.55,41.61,11100.0,34.4891,34.4891,34.4394,34.4891,11100.0
2010-11-10 12:40:00,41.62,41.63,41.54,41.56,21600.0,34.4974,34.5057,34.4311,34.4476,21600.0
2010-11-10 12:45:00,41.57,41.66,41.57,41.61,14500.0,34.4559,34.5305,34.4559,34.4891,14500.0
2010-11-10 12:50:00,41.59,41.7,41.57,41.7,11800.0,34.4725,34.5637,34.4559,34.5637,11800.0
2010-11-10 12:55:00,41.68,41.68,41.58,41.6,14100.0,34.5471,34.5471,34.4642,34.4808,14100.0
2010-11-10 13:00:00,41.59,41.64,41.54,41.62,48700.0,34.4725,34.514,34.4311,34.4974,48700.0
2010-11-10 13:05:00,41.6,41.81,41.59,41.79,43200.0,34.4808,34.6549,34.4725,34.6383,43200.0
2010-11-10 13:10:00,41.79,41.82,41.73,41.77,120200.0,34.6383,34.6632,34.5886,34.6217,120200.0
2010-11-10 13:15:00,41.75,41.81,41.63,41.81,15100.0,34.6051,34.6549,34.5057,34.6549,15100.0
2010-11-10 13:20:00,41.81,41.92,41.81,41.82,9500.0,34.6549,34.746,34.6549,34.6632,9500.0
2010-11-10 13:25:00,41.86,41.89,41.8,41.8,6900.0,34.6963,34.7212,34.6466,34.6466,6900.0
2010-11-10 13:30:00,41.82,41.92,41.81,41.82,25200.0,34.6632,34.746,34.6549,34.6632,25200.0
2010-11-10 13:35:00,41.81,41.87,41.8,41.85,21100.0,34.6549,34.7046,34.6466,34.688,21100.0
2010-11-10 13:40:00,41.83,41.89,41.76,41.84,31400.0,34.6714,34.7212,34.6134,34.6797,31400.0
2010-11-10 13:45:00,41.85,41.87,41.81,41.86,9200.0,34.688,34.7046,34.6549,34.6963,9200.0
2010-11-10 13:50:00,41.88,41.88,41.77,41.78,11100.0,34.7129,34.7129,34.6217,34.63,11100.0
2010-11-10 13:55:00,41.79,41.89,41.78,41.85,14700.0,34.6383,34.7212,34.63,34.688,14700.0
2010-11-10 14:00:00,41.83,42.01,41.8,42.01,22700.0,34.6714,34.8206,34.6466,34.8206,22700.0
2010-11-10 14:05:00,42.01,42.11,42.01,42.05,11600.0,34.8206,34.9035,34.8206,34.8538,11600.0
2010-11-10 14:10:00,42.03,42.03,41.95,41.97,17200.0,34.8372,34.8372,34.7709,34.7875,17200.0
2010-11-10 14:15:00,41.98,42.1,41.9,42.06,33700.0,34.7958,34.8952,34.7295,34.8621,33700.0
2010-11-10 14:20:00,42.03,42.05,41.94,41.98,12100.0,34.8372,34.8538,34.7626,34.7958,12100.0
2010-11-10 14:25:00,42.01,42.11,42.01,42.1,6200.0,34.8206,34.9035,34.8206,34.8952,6200.0
2010-11-10 14:30:00,42.1,42.1,41.96,42.03,13500.0,34.8952,34.8952,34.7792,34.8372,13500.0
2010-11-10 14:35:00,42.02,42.07,42.01,42.07,4800.0,34.8289,34.8704,34.8206,34.8704,4800.0
2010-11-10 14:40:00,42.07,42.11,42.01,42.06,15000.0,34.8704,34.9035,34.8206,34.8621,15000.0
2010-11-10 14:45:00,42.07,42.11,42.05,42.09,12500.0,34.8704,34.9035,34.8538,34.8869,12500.0
2010-11-10 14:50:00,42.09,42.16,42.08,42.14,28200.0,34.8869,34.945,34.8787,34.9284,28200.0
2010-11-10 14:55:00,42.15,42.15,42.07,42.08,17200.0,34.9367,34.9367,34.8704,34.8787,17200.0
2010-11-10 15:00:00,42.08,42.1,41.98,42.01,133200.0,34.8787,34.8952,34.7958,34.8206,133200.0
2010-11-10 15:05:00,42.01,42.01,41.86,41.91,32100.0,34.8206,34.8206,34.6963,34.7378,32100.0
2010-11-10 15:10:00,41.91,41.97,41.88,41.92,38800.0,34.7378,34.7875,34.7129,34.746,38800.0
2010-11-10 15:15:00,41.91,41.94,41.81,41.92,52800.0,34.7378,34.7626,34.6549,34.746,52800.0
2010-11-10 15:20:00,41.94,41.94,41.9,41.94,30200.0,34.7626,34.7626,34.7295,34.7626,30200.0
2010-11-10 15:25:00,41.93,42.0,41.91,41.94,27600.0,34.7543,34.8124,34.7378,34.7626,27600.0
2010-11-10 15:30:00,41.94,42.03,41.94,42.02,46700.0,34.7626,34.8372,34.7626,34.8289,46700.0
2010-11-10 15:35:00,42.02,42.02,41.92,41.98,35300.0,34.8289,34.8289,34.746,34.7958,35300.0
2010-11-10 15:40:00,41.97,42.0,41.93,41.98,46400.0,34.7875,34.8124,34.7543,34.7958,46400.0
2010-11-10 15:45:00,41.97,42.02,41.96,41.98,41600.0,34.7875,34.8289,34.7792,34.7958,41600.0
2010-11-10 15:50:00,41.99,42.03,41.96,41.97,138600.0,34.8041,34.8372,34.7792,34.7875,138600.0
2010-11-10 15:55:00,41.97,42.02,41.93,42.0,76600.0,34.7875,34.8289,34.7543,34.8124,76600.0
2010-11-11 09:30:00,41.47,41.74,41.45,41.73,41200.0,34.3731,34.5968,34.3565,34.5886,41200.0
2010-11-11 09:35:00,41.73,41.87,41.59,41.77,23300.0,34.5886,34.7046,34.4725,34.6217,23300.0
2010-11-11 09:40:00,41.76,41.76,41.48,41.5,20800.0,34.6134,34.6134,34.3813,34.3979,20800.0
2010-11-11 09:45:00,41.5,41.7,41.42,41.68,26900.0,34.3979,34.5637,34.3316,34.5471,26900.0
2010-11-11 09:50:00,41.68,41.75,41.55,41.75,13200.0,34.5471,34.6051,34.4394,34.6051,13200.0
2010-11-11 09:55:00,41.75,41.9,41.74,41.79,34000.0,34.6051,34.7295,34.5968,34.6383,34000.0
2010-11-11 10:00:00,41.79,41.79,41.69,41.73,53900.0,34.6383,34.6383,34.5554,34.5886,53900.0
2010-11-11 10:05:00,41.73,41.9,41.71,41.81,54900.0,34.5886,34.7295,34.572,34.6549,54900.0
2010-11-11 10:10:00,41.81,41.87,41.79,41.79,23100.0,34.6549,34.7046,34.6383,34.6383,23100.0
2010-11-11 10:15:00,41.79,41.88,41.75,41.85,29700.0,34.6383,34.7129,34.6051,34.688,29700.0
2010-11-11 10:20:00,41.84,41.84,41.72,41.77,22900.0,34.6797,34.6797,34.5803,34.6217,22900.0
2010-11-11 10:25:00,41.77,41.81,41.72,41.74,24300.0,34.6217,34.6549,34.5803,34.5968,24300.0
2010-11-11 10:30:00,41.74,41.75,41.68,41.75,33100.0,34.5968,34.6051,34.5471,34.6051,33100.0
2010-11-11 10:35:00,41.74,41.74,41.54,41.58,35800.0,34.5968,34.5968,34.4311,34.4642,35800.0
2010-11-11 10:40:00,41.57,41.59,41.48,41.49,31200.0,34.4559,34.4725,34.3813,34.3896,31200.0
2010-11-11 10:45:00,41.47,41.57,41.45,41.54,38100.0,34.3731,34.4559,34.3565,34.4311,38100.0
2010-11-11 10:50:00,41.54,41.64,41.47,41.64,52300.0,34.4311,34.514,34.3731,34.514,52300.0
2010-11-11 10:55:00,41.63,41.77,41.63,41.74,29600.0,34.5057,34.6217,34.5057,34.5968,29600.0
2010-11-11 11:00:00,41.74,41.8,41.68,41.74,46100.0,34.5968,34.6466,34.5471,34.5968,46100.0
2010-11-11 11:05:00,41.74,41.76,41.62,41.66,36700.0,34.5968,34.6134,34.4974,34.5305,36700.0
2010-11-11 11:10:00,41.66,41.71,41.64,41.66,24100.0,34.5305,34.572,34.514,34.5305,24100.0
2010-11-11 11:15:00,41.69,41.73,41.66,41.73,19200.0,34.5554,34.5886,34.5305,34.5886,19200.0
2010-11-11 11:20:00,41.75,41.76,41.72,41.73,41200.0,34.6051,34.6134,34.5803,34.5886,41200.0
2010-11-11 11:25:00,41.7,41.77,41.69,41.74,20500.0,34.5637,34.6217,34.5554,34.5968,20500.0
2010-11-11 11:30:00,41.73,41.77,41.71,41.74,18100.0,34.5886,34.6217,34.572,34.5968,18100.0
2010-11-11 11:35:00,41.74,41.8,41.71,41.76,19500.0,34.5968,34.6466,34.572,34.6134,19500.0
2010-11-11 11:40:00,41.76,41.8,41.69,41.72,19800.0,34.6134,34.6466,34.5554,34.5803,19800.0
2010-11-11 11:45:00,41.74,41.99,41.72,41.96,23200.0,34.5968,34.8041,34.5803,34.7792,23200.0
2010-11-11 11:50:00,41.96,41.99,41.93,41.95,12300.0,34.7792,34.8041,34.7543,34.7709,12300.0
2010-11-11 11:55:00,41.93,41.96,41.87,41.88,14800.0,34.7543,34.7792,34.7046,34.7129,14800.0
2010-11-11 12:00:00,41.89,41.89,41.83,41.87,12300.0,34.7212,34.7212,34.6714,34.7046,12300.0
2010-11-11 12:05:00,41.86,42.0,41.86,41.9,14700.0,34.6963,34.8124,34.6963,34.7295,14700.0
2010-11-11 12:10:00,41.91,42.08,41.9,42.06,14100.0,34.7378,34.8787,34.7295,34.8621,14100.0
2010-11-11 12:15:00,42.06,42.09,41.98,42.0,19100.0,34.8621,34.8869,34.7958,34.8124,19100.0
2010-11-11 12:20:00,42.0,42.07,41.94,42.05,13400.0,34.8124,34.8704,34.7626,34.8538,13400.0
2010-11-11 12:25:00,42.07,42.07,41.94,41.95,12600.0,34.8704,34.8704,34.7626,34.7709,12600.0
2010-11-11 12:30:00,41.95,42.03,41.95,41.99,11600.0,34.7709,34.8372,34.7709,34.8041,11600.0
2010-11-11 12:35:00,41.99,41.99,41.86,41.89,16800.0,34.8041,34.8041,34.6963,34.7212,16800.0
2010-11-11 12:40:00,41.88,41.94,41.88,41.91,10300.0,34.7129,34.7626,34.7129,34.7378,10300.0
2010-11-11 12:45:00,41.91,41.91,41.81,41.83,17100.0,34.7378,34.7378,34.6549,34.6714,17100.0
2010-11-11 12:50:00,41.83,41.92,41.83,41.92,9700.0,34.6714,34.746,34.6714,34.746,9700.0
2010-11-11 12:55:00,41.92,41.92,41.88,41.88,14000.0,34.746,34.746,34.7129,34.7129,14000.0
2010-11-11 13:00:00,41.88,41.89,41.82,41.82,15700.0,34.7129,34.7212,34.6632,34.6632,15700.0
2010-11-11 13:05:00,41.82,41.89,41.8,41.88,17700.0,34.6632,34.7212,34.6466,34.7129,17700.0
2010-11-11 13:10:00,41.88,41.93,41.87,41.93,11200.0,34.7129,34.7543,34.7046,34.7543,11200.0
2010-11-11 13:15:00,41.92,42.02,41.92,42.0,45300.0,34.746,34.8289,34.746,34.8124,45300.0
2010-11-11 13:20:00,42.0,42.02,41.99,42.0,41100.0,34.8124,34.8289,34.8041,34.8124,41100.0
2010-11-11 13:25:00,42.01,42.01,41.9,41.9,10600.0,34.8206,34.8206,34.7295,34.7295,10600.0
2010-11-11 13:30:00,41.89,41.95,41.88,41.92,19500.0,34.7212,34.7709,34.7129,34.746,19500.0
2010-11-11 13:35:00,41.91,41.94,41.87,41.93,15100.0,34.7378,34.7626,34.7046,34.7543,15100.0
2010-11-11 13:40:00,41.93,42.0,41.93,41.94,22400.0,34.7543,34.8124,34.7543,34.7626,22400.0
2010-11-11 13:45:00,41.95,41.98,41.94,41.96,9100.0,34.7709,34.7958,34.7626,34.7792,9100.0
2010-11-11 13:50:00,41.97,41.99,41.97,41.99,18500.0,34.7875,34.8041,34.7875,34.8041,18500.0
2010-11-11 13:55:00,41.99,42.03,41.98,41.99,25100.0,34.8041,34.8372,34.7958,34.8041,25100.0
2010-11-11 14:00:00,41.98,41.99,41.93,41.97,11800.0,34.7958,34.8041,34.7543,34.7875,11800.0
2010-11-11 14:05:00,41.99,42.01,41.97,41.98,8000.0,34.8041,34.8206,34.7875,34.7958,8000.0
2010-11-11 14:10:00,41.97,42.01,41.97,41.99,19000.0,34.7875,34.8206,34.7875,34.8041,19000.0
2010-11-11 14:15:00,41.99,42.04,41.98,42.03,13300.0,34.8041,34.8455,34.7958,34.8372,13300.0
2010-11-11 14:20:00,42.03,42.04,41.99,42.0,11200.0,34.8372,34.8455,34.8041,34.8124,11200.0
2010-11-11 14:25:00,41.98,42.05,41.98,42.04,20100.0,34.7958,34.8538,34.7958,34.8455,20100.0
2010-11-11 14:30:00,42.04,42.17,42.04,42.13,38200.0,34.8455,34.9533,34.8455,34.9201,38200.0
2010-11-11 14:35:00,42.13,42.22,42.11,42.11,34200.0,34.9201,34.9947,34.9035,34.9035,34200.0
2010-11-11 14:40:00,42.11,42.21,42.1,42.2,27900.0,34.9035,34.9864,34.8952,34.9781,27900.0
2010-11-11 14:45:00,42.21,42.31,42.21,42.26,37600.0,34.9864,35.0693,34.9864,35.0279,37600.0
2010-11-11 14:50:00,42.25,42.26,42.15,42.2,54200.0,35.0196,35.0279,34.9367,34.9781,54200.0
2010-11-11 14:55:00,42.19,42.2,42.12,42.14,19000.0,34.9698,34.9781,34.9118,34.9284,19000.0
2010-11-11 15:00:00,42.13,42.16,42.1,42.13,33500.0,34.9201,34.945,34.8952,34.9201,33500.0
2010-11-11 15:05:00,42.13,42.21,42.13,42.18,26900.0,34.9201,34.9864,34.9201,34.9615,26900.0
2010-11-11 15:10:00,42.18,42.21,42.15,42.17,22500.0,34.9615,34.9864,34.9367,34.9533,22500.0
2010-11-11 15:15:00,42.16,42.19,42.15,42.15,23400.0,34.945,34.9698,34.9367,34.9367,23400.0
2010-11-11 15:20:00,42.15,42.16,42.03,42.07,24100.0,34.9367,34.945,34.8372,34.8704,24100.0
2010-11-11 15:25:00,42.06,42.16,42.05,42.16,23100.0,34.8621,34.945,34.8538,34.945,23100.0
2010-11-11 15:30:00,42.15,42.15,41.87,41.91,85400.0,34.9367,34.9367,34.7046,34.7378,85400.0
2010-11-11 15:35:00,41.91,42.03,41.89,42.02,56800.0,34.7378,34.8372,34.7212,34.8289,56800.0
2010-11-11 15:40:00,42.01,42.03,41.97,42.0,54600.0,34.8206,34.8372,34.7875,34.8124,54600.0
2010-11-11 15:45:00,42.01,42.05,41.99,42.03,77300.0,34.8206,34.8538,34.8041,34.8372,77300.0
2010-11-11 15:50:00,42.03,42.04,41.99,42.02,70000.0,34.8372,34.8455,34.8041,34.8289,70000.0
2010-11-11 15:55:00,42.02,42.08,41.99,42.03,89600.0,34.8289,34.8787,34.8041,34.8372,89600.0
2010-11-12 09:30:00,41.81,42.13,41.68,42.11,64300.0,34.6549,34.9201,34.5471,34.9035,64300.0
2010-11-12 09:35:00,42.13,42.18,42.06,42.13,31200.0,34.9201,34.9615,34.8621,34.9201,31200.0
2010-11-12 09:40:00,42.15,42.3,42.12,42.29,38800.0,34.9367,35.061,34.9118,35.0527,38800.0
2010-11-12 09:45:00,42.33,42.34,42.19,42.25,31900.0,35.0859,35.0942,34.9698,35.0196,31900.0
2010-11-12 09:50:00,42.24,42.28,42.18,42.25,28300.0,35.0113,35.0444,34.9615,35.0196,28300.0
2010-11-12 09:55:00,42.26,42.37,42.17,42.34,34900.0,35.0279,35.119,34.9533,35.0942,34900.0
2010-11-12 10:00:00,42.37,42.37,42.2,42.24,20700.0,35.119,35.119,34.9781,35.0113,20700.0
2010-11-12 10:05:00,42.23,42.23,42.06,42.09,8300.0,35.003,35.003,34.8621,34.8869,8300.0
2010-11-12 10:10:00,42.09,42.15,42.08,42.08,12000.0,34.8869,34.9367,34.8787,34.8787,12000.0
2010-11-12 10:15:00,42.09,42.25,42.09,42.18,18800.0,34.8869,35.0196,34.8869,34.9615,18800.0
2010-11-12 10:20:00,42.14,42.18,42.08,42.16,624900.0,34.9284,34.9615,34.8787,34.945,624900.0
2010-11-12 10:25:00,42.17,42.2,41.96,41.99,18800.0,34.9533,34.9781,34.7792,34.8041,18800.0
2010-11-12 10:30:00,41.99,42.0,41.85,41.99,16100.0,34.8041,34.8124,34.688,34.8041,16100.0
2010-11-12 10:35:00,41.97,41.97,41.74,41.91,106800.0,34.7875,34.7875,34.5968,34.7378,106800.0
2010-11-12 10:40:00,41.89,41.93,41.81,41.84,27900.0,34.7212,34.7543,34.6549,34.6797,27900.0
2010-11-12 10:45:00,41.84,41.84,41.71,41.74,21500.0,34.6797,34.6797,34.572,34.5968,21500.0
2010-11-12 10:50:00,41.73,41.73,41.6,41.6,20200.0,34.5886,34.5886,34.4808,34.4808,20200.0
2010-11-12 10:55:00,41.62,41.7,41.56,41.7,20400.0,34.4974,34.5637,34.4476,34.5637,20400.0
2010-11-12 11:00:00,41.66,41.75,41.59,41.73,51400.0,34.5305,34.6051,34.4725,34.5886,51400.0
2010-11-12 11:05:00,41.72,41.72,41.61,41.65,22100.0,34.5803,34.5803,34.4891,34.5222,22100.0
2010-11-12 11:10:00,41.66,41.78,41.65,41.74,13100.0,34.5305,34.63,34.5222,34.5968,13100.0
2010-11-12 11:15:00,41.74,41.74,41.67,41.67,11400.0,34.5968,34.5968,34.5388,34.5388,11400.0
2010-11-12 11:20:00,41.69,41.78,41.68,41.78,5900.0,34.5554,34.63,34.5471,34.63,5900.0
2010-11-12 11:25:00,41.75,41.89,41.75,41.83,4500.0,34.6051,34.7212,34.6051,34.6714,4500.0
2010-11-12 11:30:00,41.83,41.83,41.74,41.77,5200.0,34.6714,34.6714,34.5968,34.6217,5200.0
2010-11-12 11:35:00,41.75,41.75,41.63,41.65,2600.0,34.6051,34.6051,34.5057,34.5222,2600.0
2010-11-12 11:40:00,41.67,41.67,41.65,41.67,4500.0,34.5388,34.5388,34.5222,34.5388,4500.0
2010-11-12 11:45:00,41.66,41.66,41.56,41.56,11400.0,34.5305,34.5305,34.4476,34.4476,11400.0
2010-11-12 11:50:00,41.55,41.55,41.38,41.43,13400.0,34.4394,34.4394,34.2985,34.3399,13400.0
2010-11-12 11:55:00,41.46,41.46,41.41,41.43,8300.0,34.3648,34.3648,34.3233,34.3399,8300.0
2010-11-12 12:00:00,41.4,41.41,41.25,41.35,21900.0,34.315,34.3233,34.1907,34.2736,21900.0
2010-11-12 12:05:00,41.36,41.4,41.29,41.29,25900.0,34.2819,34.315,34.2239,34.2239,25900.0
2010-11-12 12:10:00,41.32,41.35,41.26,41.32,12800.0,34.2487,34.2736,34.199,34.2487,12800.0
2010-11-12 12:15:00,41.33,41.33,41.19,41.23,9200.0,34.257,34.257,34.141,34.1741,9200.0
2010-11-12 12:20:00,41.22,41.22,41.08,41.19,17000.0,34.1658,34.1658,34.0498,34.141,17000.0
2010-11-12 12:25:00,41.21,41.32,41.16,41.17,26000.0,34.1575,34.2487,34.1161,34.1244,26000.0
2010-11-12 12:30:00,41.18,41.26,41.14,41.16,28900.0,34.1327,34.199,34.0995,34.1161,28900.0
2010-11-12 12:35:00,41.15,41.25,41.13,41.24,33200.0,34.1078,34.1907,34.0912,34.1824,33200.0
2010-11-12 12:40:00,41.23,41.35,41.22,41.3,11200.0,34.1741,34.2736,34.1658,34.2321,11200.0
2010-11-12 12:45:00,41.28,41.29,41.16,41.18,12100.0,34.2156,34.2239,34.1161,34.1327,12100.0
2010-11-12 12:50:00,41.16,41.21,41.06,41.18,13500.0,34.1161,34.1575,34.0332,34.1327,13500.0
2010-11-12 12:55:00,41.21,41.23,41.15,41.17,8800.0,34.1575,34.1741,34.1078,34.1244,8800.0
2010-11-12 13:00:00,41.18,41.21,41.11,41.2,7200.0,34.1327,34.1575,34.0747,34.1493,7200.0
2010-11-12 13:05:00,41.21,41.28,41.16,41.18,4100.0,34.1575,34.2156,34.1161,34.1327,4100.0
2010-11-12 13:10:00,41.18,41.21,41.15,41.2,11900.0,34.1327,34.1575,34.1078,34.1493,11900.0
2010-11-12 13:15:00,41.2,41.22,41.08,41.08,10200.0,34.1493,34.1658,34.0498,34.0498,10200.0
2010-11-12 13:20:00,41.1,41.16,41.08,41.13,9600.0,34.0664,34.1161,34.0498,34.0912,9600.0
2010-11-12 13:25:00,41.13,41.26,41.12,41.19,42300.0,34.0912,34.199,34.0829,34.141,42300.0
2010-11-12 13:30:00,41.2,41.2,41.07,41.15,21200.0,34.1493,34.1493,34.0415,34.1078,21200.0
2010-11-12 13:35:00,41.13,41.16,41.11,41.15,18900.0,34.0912,34.1161,34.0747,34.1078,18900.0
2010-11-12 13:40:00,41.15,41.17,41.1,41.15,19000.0,34.1078,34.1244,34.0664,34.1078,19000.0
2010-11-12 13:45:00,41.15,41.15,41.06,41.08,9300.0,34.1078,34.1078,34.0332,34.0498,9300.0
2010-11-12 13:50:00,41.1,41.12,41.05,41.05,6000.0,34.0664,34.0829,34.0249,34.0249,6000.0
2010-11-12 13:55:00,41.05,41.06,40.82,40.85,38500.0,34.0249,34.0332,33.8343,33.8592,38500.0
2010-11-12 14:00:00,40.85,40.89,40.77,40.8,34900.0,33.8592,33.8923,33.7928,33.8177,34900.0
2010-11-12 14:05:00,40.8,40.93,40.8,40.93,23400.0,33.8177,33.9255,33.8177,33.9255,23400.0
2010-11-12 14:10:00,40.97,40.97,40.87,40.91,16700.0,33.9586,33.9586,33.8757,33.9089,16700.0
2010-11-12 14:15:00,40.92,41.04,40.91,41.02,19500.0,33.9172,34.0166,33.9089,34.0001,19500.0
2010-11-12 14:20:00,41.03,41.1,41.02,41.07,16700.0,34.0084,34.0664,34.0001,34.0415,16700.0
2010-11-12 14:25:00,41.06,41.07,40.97,40.99,17800.0,34.0332,34.0415,33.9586,33.9752,17800.0
2010-11-12 14:30:00,40.98,41.1,40.97,41.08,10900.0,33.9669,34.0664,33.9586,34.0498,10900.0
2010-11-12 14:35:00,41.07,41.15,41.01,41.15,11200.0,34.0415,34.1078,33.9918,34.1078,11200.0
2010-11-12 14:40:00,41.15,41.15,41.06,41.06,5700.0,34.1078,34.1078,34.0332,34.0332,5700.0
2010-11-12 14:45:00,41.05,41.12,41.05,41.11,26600.0,34.0249,34.0829,34.0249,34.0747,26600.0
2010-11-12 14:50:00,41.13,41.29,41.13,41.28,8600.0,34.0912,34.2239,34.0912,34.2156,8600.0
2010-11-12 14:55:00,41.3,41.3,41.2,41.23,7500.0,34.2321,34.2321,34.1493,34.1741,7500.0
2010-11-12 15:00:00,41.22,41.33,41.19,41.3,15300.0,34.1658,34.257,34.141,34.2321,15300.0
2010-11-12 15:05:00,41.32,41.4,41.31,41.34,17100.0,34.2487,34.315,34.2404,34.2653,17100.0
2010-11-12 15:10:00,41.34,41.39,41.33,41.35,10200.0,34.2653,34.3067,34.257,34.2736,10200.0
2010-11-12 15:15:00,41.34,41.4,41.3,41.39,20800.0,34.2653,34.315,34.2321,34.3067,20800.0
2010-11-12 15:20:00,41.4,41.41,41.27,41.3,16400.0,34.315,34.3233,34.2073,34.2321,16400.0
2010-11-12 15:25:00,41.3,41.3,41.2,41.26,21600.0,34.2321,34.2321,34.1493,34.199,21600.0
2010-11-12 15:30:00,41.24,41.3,41.21,41.28,16200.0,34.1824,34.2321,34.1575,34.2156,16200.0
2010-11-12 15:35:00,41.29,41.33,41.24,41.29,36700.0,34.2239,34.257,34.1824,34.2239,36700.0
2010-11-12 15:40:00,41.29,41.3,41.11,41.12,25500.0,34.2239,34.2321,34.0747,34.0829,25500.0
2010-11-12 15:45:00,41.12,41.32,41.12,41.3,30400.0,34.0829,34.2487,34.0829,34.2321,30400.0
2010-11-12 15:50:00,41.29,41.3,41.22,41.22,61200.0,34.2239,34.2321,34.1658,34.1658,61200.0
2010-11-12 15:55:00,41.22,41.27,41.17,41.22,87800.0,34.1658,34.2073,34.1244,34.1658,87800.0
2010-11-15 09:30:00,41.62,41.63,41.48,41.5,44000.0,34.4974,34.5057,34.3813,34.3979,44000.0
2010-11-15 09:35:00,41.52,41.58,41.34,41.35,18400.0,34.4145,34.4642,34.2653,34.2736,18400.0
2010-11-15 09:40:00,41.36,41.59,41.35,41.5,23600.0,34.2819,34.4725,34.2736,34.3979,23600.0
2010-11-15 09:45:00,41.47,41.5,41.36,41.38,20800.0,34.3731,34.3979,34.2819,34.2985,20800.0
2010-11-15 09:50:00,41.38,41.55,41.37,41.46,15100.0,34.2985,34.4394,34.2902,34.3648,15100.0
2010-11-15 09:55:00,41.45,41.52,41.38,41.4,15100.0,34.3565,34.4145,34.2985,34.315,15100.0
2010-11-15 10:00:00,41.39,41.42,41.25,41.25,32300.0,34.3067,34.3316,34.1907,34.1907,32300.0
2010-11-15 10:05:00,41.24,41.27,41.14,41.16,35900.0,34.1824,34.2073,34.0995,34.1161,35900.0
2010-11-15 10:10:00,41.19,41.29,41.11,41.22,32800.0,34.141,34.2239,34.0747,34.1658,32800.0
2010-11-15 10:15:00,41.22,41.33,41.22,41.26,47400.0,34.1658,34.257,34.1658,34.199,47400.0
2010-11-15 10:20:00,41.24,41.45,41.24,41.43,12800.0,34.1824,34.3565,34.1824,34.3399,12800.0
2010-11-15 10:25:00,41.45,41.47,41.42,41.44,8100.0,34.3565,34.3731,34.3316,34.3482,8100.0
2010-11-15 10:30:00,41.42,41.51,41.41,41.42,20500.0,34.3316,34.4062,34.3233,34.3316,20500.0
2010-11-15 10:35:00,41.43,41.52,41.42,41.49,18800.0,34.3399,34.4145,34.3316,34.3896,18800.0
2010-11-15 10:40:00,41.49,41.5,41.33,41.34,19900.0,34.3896,34.3979,34.257,34.2653,19900.0
2010-11-15 10:45:00,41.35,41.46,41.34,41.41,16800.0,34.2736,34.3648,34.2653,34.3233,16800.0
2010-11-15 10:50:00,41.4,41.45,41.37,41.41,14900.0,34.315,34.3565,34.2902,34.3233,14900.0
2010-11-15 10:55:00,41.37,41.44,41.28,41.42,18300.0,34.2902,34.3482,34.2156,34.3316,18300.0
2010-11-15 11:00:00,41.42,41.47,41.29,41.29,33800.0,34.3316,34.3731,34.2239,34.2239,33800.0
2010-11-15 11:05:00,41.29,41.29,41.12,41.19,33800.0,34.2239,34.2239,34.0829,34.141,33800.0
2010-11-15 11:10:00,41.21,41.37,41.17,41.34,9100.0,34.1575,34.2902,34.1244,34.2653,9100.0
2010-11-15 11:15:00,41.34,41.35,41.31,41.34,10600.0,34.2653,34.2736,34.2404,34.2653,10600.0
2010-11-15 11:20:00,41.35,41.36,41.34,41.34,15100.0,34.2736,34.2819,34.2653,34.2653,15100.0
2010-11-15 11:25:00,41.35,41.36,41.25,41.25,8900.0,34.2736,34.2819,34.1907,34.1907,8900.0
2010-11-15 11:30:00,41.26,41.35,41.25,41.35,10100.0,34.199,34.2736,34.1907,34.2736,10100.0
2010-11-15 11:35:00,41.36,41.45,41.36,41.43,8100.0,34.2819,34.3565,34.2819,34.3399,8100.0
2010-11-15 11:40:00,41.45,41.55,41.45,41.55,8700.0,34.3565,34.4394,34.3565,34.4394,8700.0
2010-11-15 11:45:00,41.55,41.65,41.54,41.63,28100.0,34.4394,34.5222,34.4311,34.5057,28100.0
2010-11-15 11:50:00,41.64,41.66,41.58,41.61,9900.0,34.514,34.5305,34.4642,34.4891,9900.0
2010-11-15 11:55:00,41.64,41.7,41.64,41.7,3900.0,34.514,34.5637,34.514,34.5637,3900.0
2010-11-15 12:00:00,41.71,41.77,41.6,41.6,16800.0,34.572,34.6217,34.4808,34.4808,16800.0
2010-11-15 12:05:00,41.6,41.63,41.6,41.61,5200.0,34.4808,34.5057,34.4808,34.4891,5200.0
2010-11-15 12:10:00,41.58,41.58,41.52,41.54,26600.0,34.4642,34.4642,34.4145,34.4311,26600.0
2010-11-15 12:15:00,41.55,41.56,41.5,41.5,14700.0,34.4394,34.4476,34.3979,34.3979,14700.0
2010-11-15 12:20:00,41.53,41.54,41.48,41.54,31300.0,34.4228,34.4311,34.3813,34.4311,31300.0
2010-11-15 12:25:00,41.57,41.66,41.54,41.56,15500.0,34.4559,34.5305,34.4311,34.4476,15500.0
2010-11-15 12:30:00,41.56,41.58,41.5,41.58,6800.0,34.4476,34.4642,34.3979,34.4642,6800.0
2010-11-15 12:35:00,41.59,41.67,41.58,41.67,7000.0,34.4725,34.5388,34.4642,34.5388,7000.0
2010-11-15 12:40:00,41.67,41.7,41.61,41.61,7500.0,34.5388,34.5637,34.4891,34.4891,7500.0
2010-11-15 12:45:00,41.59,41.61,41.56,41.57,4400.0,34.4725,34.4891,34.4476,34.4559,4400.0
2010-11-15 12:50:00,41.57,41.6,41.57,41.59,2700.0,34.4559,34.4808,34.4559,34.4725,2700.0
2010-11-15 12:55:00,41.59,41.64,41.56,41.57,3300.0,34.4725,34.514,34.4476,34.4559,3300.0
2010-11-15 13:00:00,41.56,41.57,41.53,41.56,14400.0,34.4476,34.4559,34.4228,34.4476,14400.0
2010-11-15 13:05:00,41.56,41.63,41.55,41.63,5700.0,34.4476,34.5057,34.4394,34.5057,5700.0
2010-11-15 13:10:00,41.63,41.68,41.61,41.68,13400.0,34.5057,34.5471,34.4891,34.5471,13400.0
2010-11-15 13:15:00,41.69,41.78,41.68,41.77,8300.0,34.5554,34.63,34.5471,34.6217,8300.0
2010-11-15 13:20:00,41.78,41.8,41.73,41.78,8900.0,34.63,34.6466,34.5886,34.63,8900.0
2010-11-15 13:25:00,41.77,41.8,41.7,41.7,4500.0,34.6217,34.6466,34.5637,34.5637,4500.0
2010-11-15 13:30:00,41.7,41.72,41.69,41.7,8700.0,34.5637,34.5803,34.5554,34.5637,8700.0
2010-11-15 13:35:00,41.69,41.71,41.6,41.6,4200.0,34.5554,34.572,34.4808,34.4808,4200.0
2010-11-15 13:40:00,41.61,41.66,41.61,41.66,5400.0,34.4891,34.5305,34.4891,34.5305,5400.0
2010-11-15 13:45:00,41.64,41.66,41.62,41.66,3800.0,34.514,34.5305,34.4974,34.5305,3800.0
2010-11-15 13:50:00,41.66,41.66,41.61,41.61,5900.0,34.5305,34.5305,34.4891,34.4891,5900.0
2010-11-15 13:55:00,41.62,41.62,41.52,41.55,29300.0,34.4974,34.4974,34.4145,34.4394,29300.0
2010-11-15 14:00:00,41.55,41.67,41.55,41.67,26100.0,34.4394,34.5388,34.4394,34.5388,26100.0
2010-11-15 14:05:00,41.68,41.68,41.6,41.6,13900.0,34.5471,34.5471,34.4808,34.4808,13900.0
2010-11-15 14:10:00,41.6,41.61,41.57,41.58,8000.0,34.4808,34.4891,34.4559,34.4642,8000.0
2010-11-15 14:15:00,41.57,41.61,41.54,41.56,20000.0,34.4559,34.4891,34.4311,34.4476,20000.0
2010-11-15 14:20:00,41.57,41.57,41.48,41.49,23900.0,34.4559,34.4559,34.3813,34.3896,23900.0
2010-11-15 14:25:00,41.53,41.58,41.51,41.56,9700.0,34.4228,34.4642,34.4062,34.4476,9700.0
2010-11-15 14:30:00,41.57,41.58,41.49,41.52,14800.0,34.4559,34.4642,34.3896,34.4145,14800.0
2010-11-15 14:35:00,41.52,41.57,41.47,41.57,16100.0,34.4145,34.4559,34.3731,34.4559,16100.0
2010-11-15 14:40:00,41.58,41.64,41.55,41.6,16200.0,34.4642,34.514,34.4394,34.4808,16200.0
2010-11-15 14:45:00,41.62,41.64,41.62,41.62,9800.0,34.4974,34.514,34.4974,34.4974,9800.0
2010-11-15 14:50:00,41.63,41.68,41.62,41.64,13500.0,34.5057,34.5471,34.4974,34.514,13500.0
2010-11-15 14:55:00,41.63,41.65,41.57,41.57,5900.0,34.5057,34.5222,34.4559,34.4559,5900.0
2010-11-15 15:00:00,41.58,41.59,41.51,41.55,15800.0,34.4642,34.4725,34.4062,34.4394,15800.0
2010-11-15 15:05:00,41.54,41.61,41.48,41.61,26700.0,34.4311,34.4891,34.3813,34.4891,26700.0
2010-11-15 15:10:00,41.61,41.62,41.48,41.52,28500.0,34.4891,34.4974,34.3813,34.4145,28500.0
2010-11-15 15:15:00,41.52,41.52,41.36,41.44,25300.0,34.4145,34.4145,34.2819,34.3482,25300.0
2010-11-15 15:20:00,41.44,41.44,41.27,41.27,17700.0,34.3482,34.3482,34.2073,34.2073,17700.0
2010-11-15 15:25:00,41.28,41.37,41.27,41.34,27800.0,34.2156,34.2902,34.2073,34.2653,27800.0
2010-11-15 15:30:00,41.35,41.37,41.26,41.3,28000.0,34.2736,34.2902,34.199,34.2321,28000.0
2010-11-15 15:35:00,41.32,41.34,41.26,41.3,19100.0,34.2487,34.2653,34.199,34.2321,19100.0
2010-11-15 15:40:00,41.3,41.35,41.2,41.27,38500.0,34.2321,34.2736,34.1493,34.2073,38500.0
2010-11-15 15:45:00,41.26,41.26,41.12,41.13,71100.0,34.199,34.199,34.0829,34.0912,71100.0
2010-11-15 15:50:00,41.14,41.16,41.0,41.0,64000.0,34.0995,34.1161,33.9835,33.9835,64000.0
2010-11-15 15:55:00,41.0,41.09,40.99,41.02,94200.0,33.9835,34.0581,33.9752,34.0001,94200.0
2010-11-16 09:30:00,40.52,40.59,40.39,40.49,37300.0,33.5856,33.6436,33.4779,33.5608,37300.0
2010-11-16 09:35:00,40.47,40.87,40.44,40.85,33400.0,33.5442,33.8757,33.5193,33.8592,33400.0
2010-11-16 09:40:00,40.86,41.1,40.86,40.9,25700.0,33.8674,34.0664,33.8674,33.9006,25700.0
2010-11-16 09:45:00,40.9,40.91,40.78,40.78,8800.0,33.9006,33.9089,33.8011,33.8011,8800.0
2010-11-16 09:50:00,40.78,40.93,40.71,40.76,16500.0,33.8011,33.9255,33.7431,33.7846,16500.0
2010-11-16 09:55:00,40.75,40.89,40.71,40.86,7200.0,33.7763,33.8923,33.7431,33.8674,7200.0
2010-11-16 10:00:00,40.84,40.94,40.72,40.91,28500.0,33.8509,33.9338,33.7514,33.9089,28500.0
2010-11-16 10:05:00,40.93,41.1,40.87,41.05,18300.0,33.9255,34.0664,33.8757,34.0249,18300.0
2010-11-16 10:10:00,41.06,41.06,40.89,40.96,12500.0,34.0332,34.0332,33.8923,33.9503,12500.0
2010-11-16 10:15:00,40.99,41.08,40.98,41.06,15800.0,33.9752,34.0498,33.9669,34.0332,15800.0
2010-11-16 10:20:00,41.06,41.06,40.72,40.72,19200.0,34.0332,34.0332,33.7514,33.7514,19200.0
2010-11-16 10:25:00,40.73,40.84,40.7,40.71,11700.0,33.7597,33.8509,33.7348,33.7431,11700.0
2010-11-16 10:30:00,40.71,40.71,40.46,40.46,16600.0,33.7431,33.7431,33.5359,33.5359,16600.0
2010-11-16 10:35:00,40.45,40.5,40.34,40.43,11000.0,33.5276,33.5691,33.4364,33.511,11000.0
2010-11-16 10:40:00,40.44,40.49,40.33,40.46,22500.0,33.5193,33.5608,33.4281,33.5359,22500.0
2010-11-16 10:45:00,40.47,40.52,40.4,40.45,20400.0,33.5442,33.5856,33.4862,33.5276,20400.0
2010-11-16 10:50:00,40.44,40.54,40.43,40.51,28900.0,33.5193,33.6022,33.511,33.5773,28900.0
2010-11-16 10:55:00,40.51,40.52,40.28,40.41,40800.0,33.5773,33.5856,33.3867,33.4945,40800.0
2010-11-16 11:00:00,40.41,40.41,40.2,40.22,14900.0,33.4945,33.4945,33.3204,33.337,14900.0
2010-11-16 11:05:00,40.2,40.25,40.08,40.08,34200.0,33.3204,33.3618,33.2209,33.2209,34200.0
2010-11-16 11:10:00,40.09,40.14,40.04,40.11,13900.0,33.2292,33.2707,33.1878,33.2458,13900.0
2010-11-16 11:15:00,40.1,40.12,39.97,40.0,21500.0,33.2375,33.2541,33.1298,33.1546,21500.0
2010-11-16 11:20:00,39.98,40.12,39.95,40.12,68000.0,33.138,33.2541,33.1132,33.2541,68000.0
2010-11-16 11:25:00,40.1,40.15,40.1,40.15,1700.0,33.2375,33.2789,33.2375,33.2789,1700.0
2010-11-16 11:30:00,40.16,40.25,40.16,40.19,3300.0,33.2872,33.3618,33.2872,33.3121,3300.0
2010-11-16 11:35:00,40.16,40.19,40.1,40.12,12400.0,33.2872,33.3121,33.2375,33.2541,12400.0
2010-11-16 11:40:00,40.12,40.12,39.87,39.87,22300.0,33.2541,33.2541,33.0469,33.0469,22300.0
2010-11-16 11:45:00,39.88,40.01,39.82,39.88,65200.0,33.0552,33.1629,33.0054,33.0552,65200.0
2010-11-16 11:50:00,39.86,40.17,39.85,40.17,61200.0,33.0386,33.2955,33.0303,33.2955,61200.0
2010-11-16 11:55:00,40.18,40.35,40.11,40.33,40000.0,33.3038,33.4447,33.2458,33.4281,40000.0
2010-11-16 12:00:00,40.34,40.38,40.22,40.3,41800.0,33.4364,33.4696,33.337,33.4033,41800.0
2010-11-16 12:05:00,40.27,40.35,40.05,40.12,96300.0,33.3784,33.4447,33.1961,33.2541,96300.0
2010-11-16 12:10:00,40.12,40.24,39.97,40.24,23600.0,33.2541,33.3535,33.1298,33.3535,23600.0
2010-11-16 12:15:00,40.26,40.3,40.17,40.19,15800.0,33.3701,33.4033,33.2955,33.3121,15800.0
2010-11-16 12:20:00,40.18,40.18,40.08,40.08,64600.0,33.3038,33.3038,33.2209,33.2209,64600.0
2010-11-16 12:25:00,40.08,40.09,40.04,40.07,46100.0,33.2209,33.2292,33.1878,33.2126,46100.0
2010-11-16 12:30:00,40.06,40.07,39.98,40.04,26200.0,33.2044,33.2126,33.138,33.1878,26200.0
2010-11-16 12:35:00,40.06,40.11,40.01,40.04,14800.0,33.2044,33.2458,33.1629,33.1878,14800.0
2010-11-16 12:40:00,40.05,40.08,39.99,40.08,9000.0,33.1961,33.2209,33.1463,33.2209,9000.0
2010-11-16 12:45:00,40.09,40.11,39.98,39.99,20000.0,33.2292,33.2458,33.138,33.1463,20000.0
2010-11-16 12:50:00,40.0,40.12,39.98,40.11,51400.0,33.1546,33.2541,33.138,33.2458,51400.0
2010-11-16 12:55:00,40.1,40.14,40.06,40.12,24900.0,33.2375,33.2707,33.2044,33.2541,24900.0
2010-11-16 13:00:00,40.16,40.22,40.16,40.16,11200.0,33.2872,33.337,33.2872,33.2872,11200.0
2010-11-16 13:05:00,40.15,40.17,40.11,40.17,4000.0,33.2789,33.2955,33.2458,33.2955,4000.0
2010-11-16 13:10:00,40.18,40.18,40.11,40.12,15200.0,33.3038,33.3038,33.2458,33.2541,15200.0
2010-11-16 13:15:00,40.12,40.17,40.05,40.17,19400.0,33.2541,33.2955,33.1961,33.2955,19400.0
2010-11-16 13:20:00,40.15,40.21,40.15,40.18,11500.0,33.2789,33.3287,33.2789,33.3038,11500.0
2010-11-16 13:25:00,40.18,40.24,40.18,40.22,8000.0,33.3038,33.3535,33.3038,33.337,8000.0
2010-11-16 13:30:00,40.23,40.24,40.18,40.2,11000.0,33.3453,33.3535,33.3038,33.3204,11000.0
2010-11-16 13:35:00,40.19,40.24,40.19,40.23,4500.0,33.3121,33.3535,33.3121,33.3453,4500.0
2010-11-16 13:40:00,40.22,40.29,40.19,40.23,26800.0,33.337,33.395,33.3121,33.3453,26800.0
2010-11-16 13:45:00,40.23,40.24,40.18,40.2,11400.0,33.3453,33.3535,33.3038,33.3204,11400.0
2010-11-16 13:50:00,40.19,40.25,40.19,40.22,8000.0,33.3121,33.3618,33.3121,33.337,8000.0
2010-11-16 13:55:00,40.23,40.33,40.22,40.3,13600.0,33.3453,33.4281,33.337,33.4033,13600.0
2010-11-16 14:00:00,40.3,40.32,40.28,40.28,6400.0,33.4033,33.4199,33.3867,33.3867,6400.0
2010-11-16 14:05:00,40.29,40.29,40.25,40.28,9500.0,33.395,33.395,33.3618,33.3867,9500.0
2010-11-16 14:10:00,40.29,40.32,40.26,40.31,11100.0,33.395,33.4199,33.3701,33.4116,11100.0
2010-11-16 14:15:00,40.3,40.3,40.21,40.23,8500.0,33.4033,33.4033,33.3287,33.3453,8500.0
2010-11-16 14:20:00,40.23,40.31,40.19,40.24,11100.0,33.3453,33.4116,33.3121,33.3535,11100.0
2010-11-16 14:25:00,40.23,40.28,40.2,40.26,43800.0,33.3453,33.3867,33.3204,33.3701,43800.0
2010-11-16 14:30:00,40.27,40.31,40.25,40.25,53400.0,33.3784,33.4116,33.3618,33.3618,53400.0
2010-11-16 14:35:00,40.24,40.24,40.13,40.14,6700.0,33.3535,33.3535,33.2624,33.2707,6700.0
2010-11-16 14:40:00,40.13,40.16,40.09,40.13,8400.0,33.2624,33.2872,33.2292,33.2624,8400.0
2010-11-16 14:45:00,40.12,40.2,40.12,40.2,20200.0,33.2541,33.3204,33.2541,33.3204,20200.0
2010-11-16 14:50:00,40.22,40.31,40.21,40.3,22400.0,33.337,33.4116,33.3287,33.4033,22400.0
2010-11-16 14:55:00,40.29,40.33,40.22,40.25,17800.0,33.395,33.4281,33.337,33.3618,17800.0
2010-11-16 15:00:00,40.23,40.27,40.2,40.21,13700.0,33.3453,33.3784,33.3204,33.3287,13700.0
2010-11-16 15:05:00,40.2,40.22,40.15,40.19,10400.0,33.3204,33.337,33.2789,33.3121,10400.0
2010-11-16 15:10:00,40.2,40.2,40.03,40.06,13800.0,33.3204,33.3204,33.1795,33.2044,13800.0
2010-11-16 15:15:00,40.06,40.09,39.96,40.04,25400.0,33.2044,33.2292,33.1215,33.1878,25400.0
2010-11-16 15:20:00,40.03,40.07,39.94,40.07,21700.0,33.1795,33.2126,33.1049,33.2126,21700.0
2010-11-16 15:25:00,40.06,40.08,40.0,40.0,18700.0,33.2044,33.2209,33.1546,33.1546,18700.0
2010-11-16 15:30:00,39.99,40.05,39.96,39.99,28000.0,33.1463,33.1961,33.1215,33.1463,28000.0
2010-11-16 15:35:00,39.99,40.06,39.93,40.01,31000.0,33.1463,33.2044,33.0966,33.1629,31000.0
2010-11-16 15:40:00,40.02,40.08,40.02,40.05,25700.0,33.1712,33.2209,33.1712,33.1961,25700.0
2010-11-16 15:45:00,40.05,40.16,40.05,40.11,47300.0,33.1961,33.2872,33.1961,33.2458,47300.0
2010-11-16 15:50:00,40.11,40.19,40.08,40.11,45500.0,33.2458,33.3121,33.2209,33.2458,45500.0
2010-11-16 15:55:00,40.11,40.25,40.1,40.18,77900.0,33.2458,33.3618,33.2375,33.3038,77900.0
2010-11-17 09:30:00,40.36,40.36,40.16,40.32,22200.0,33.453,33.453,33.2872,33.4199,22200.0
2010-11-17 09:35:00,40.36,40.54,40.27,40.27,17000.0,33.453,33.6022,33.3784,33.3784,17000.0
2010-11-17 09:40:00,40.28,40.49,40.28,40.45,20800.0,33.3867,33.5608,33.3867,33.5276,20800.0
2010-11-17 09:45:00,40.44,40.7,40.37,40.69,26200.0,33.5193,33.7348,33.4613,33.7265,26200.0
2010-11-17 09:50:00,40.68,40.88,40.67,40.87,46300.0,33.7182,33.884,33.71,33.8757,46300.0
2010-11-17 09:55:00,40.85,40.87,40.77,40.86,23200.0,33.8592,33.8757,33.7928,33.8674,23200.0
2010-11-17 10:00:00,40.88,40.99,40.88,40.94,24900.0,33.884,33.9752,33.884,33.9338,24900.0
2010-11-17 10:05:00,40.92,41.04,40.91,41.02,15200.0,33.9172,34.0166,33.9089,34.0001,15200.0
2010-11-17 10:10:00,41.02,41.05,40.92,41.02,31700.0,34.0001,34.0249,33.9172,34.0001,31700.0
2010-11-17 10:15:00,41.02,41.21,41.02,41.09,42300.0,34.0001,34.1575,34.0001,34.0581,42300.0
2010-11-17 10:20:00,41.09,41.23,41.07,41.12,16800.0,34.0581,34.1741,34.0415,34.0829,16800.0
2010-11-17 10:25:00,41.13,41.28,41.04,41.28,45000.0,34.0912,34.2156,34.0166,34.2156,45000.0
2010-11-17 10:30:00,41.3,41.42,41.3,41.35,49200.0,34.2321,34.3316,34.2321,34.2736,49200.0
2010-11-17 10:35:00,41.36,41.39,41.29,41.39,52200.0,34.2819,34.3067,34.2239,34.3067,52200.0
2010-11-17 10:40:00,41.39,41.44,41.31,41.41,45200.0,34.3067,34.3482,34.2404,34.3233,45200.0
2010-11-17 10:45:00,41.41,41.45,41.3,41.33,34100.0,34.3233,34.3565,34.2321,34.257,34100.0
2010-11-17 10:50:00,41.34,41.4,41.31,41.4,21100.0,34.2653,34.315,34.2404,34.315,21100.0
2010-11-17 10:55:00,41.4,41.46,41.22,41.27,29500.0,34.315,34.3648,34.1658,34.2073,29500.0
2010-11-17 11:00:00,41.27,41.44,41.23,41.44,23600.0,34.2073,34.3482,34.1741,34.3482,23600.0
2010-11-17 11:05:00,41.44,41.44,41.28,41.38,10000.0,34.3482,34.3482,34.2156,34.2985,10000.0
2010-11-17 11:10:00,41.38,41.56,41.38,41.56,46900.0,34.2985,34.4476,34.2985,34.4476,46900.0
2010-11-17 11:15:00,41.56,41.65,41.55,41.59,39300.0,34.4476,34.5222,34.4394,34.4725,39300.0
2010-11-17 11:20:00,41.6,41.65,41.54,41.6,41900.0,34.4808,34.5222,34.4311,34.4808,41900.0
2010-11-17 11:25:00,41.6,41.69,41.6,41.61,18200.0,34.4808,34.5554,34.4808,34.4891,18200.0
2010-11-17 11:30:00,41.6,41.68,41.6,41.68,13900.0,34.4808,34.5471,34.4808,34.5471,13900.0
2010-11-17 11:35:00,41.68,41.72,41.62,41.68,12700.0,34.5471,34.5803,34.4974,34.5471,12700.0
2010-11-17 11:40:00,41.68,41.75,41.67,41.75,17300.0,34.5471,34.6051,34.5388,34.6051,17300.0
2010-11-17 11:45:00,41.74,41.74,41.6,41.63,24300.0,34.5968,34.5968,34.4808,34.5057,24300.0
2010-11-17 11:50:00,41.63,41.78,41.63,41.76,27100.0,34.5057,34.63,34.5057,34.6134,27100.0
2010-11-17 11:55:00,41.77,41.79,41.75,41.79,12300.0,34.6217,34.6383,34.6051,34.6383,12300.0
2010-11-17 12:00:00,41.79,41.8,41.75,41.76,16400.0,34.6383,34.6466,34.6051,34.6134,16400.0
2010-11-17 12:05:00,41.77,41.8,41.73,41.77,22000.0,34.6217,34.6466,34.5886,34.6217,22000.0
2010-11-17 12:10:00,41.77,41.79,41.69,41.7,27700.0,34.6217,34.6383,34.5554,34.5637,27700.0
2010-11-17 12:15:00,41.7,41.7,41.49,41.55,31400.0,34.5637,34.5637,34.3896,34.4394,31400.0
2010-11-17 12:20:00,41.55,41.68,41.55,41.68,6800.0,34.4394,34.5471,34.4394,34.5471,6800.0
2010-11-17 12:25:00,41.68,41.69,41.58,41.66,9900.0,34.5471,34.5554,34.4642,34.5305,9900.0
2010-11-17 12:30:00,41.66,41.67,41.6,41.63,10600.0,34.5305,34.5388,34.4808,34.5057,10600.0
2010-11-17 12:35:00,41.64,41.67,41.62,41.62,6600.0,34.514,34.5388,34.4974,34.4974,6600.0
2010-11-17 12:40:00,41.62,41.63,41.59,41.63,5700.0,34.4974,34.5057,34.4725,34.5057,5700.0
2010-11-17 12:45:00,41.65,41.7,41.62,41.7,11200.0,34.5222,34.5637,34.4974,34.5637,11200.0
2010-11-17 12:50:00,41.71,41.74,41.71,41.73,11800.0,34.572,34.5968,34.572,34.5886,11800.0
2010-11-17 12:55:00,41.74,41.75,41.72,41.72,6000.0,34.5968,34.6051,34.5803,34.5803,6000.0
2010-11-17 13:00:00,41.7,41.7,41.63,41.64,8900.0,34.5637,34.5637,34.5057,34.514,8900.0
2010-11-17 13:05:00,41.64,41.66,41.61,41.65,6400.0,34.514,34.5305,34.4891,34.5222,6400.0
2010-11-17 13:10:00,41.65,41.73,41.65,41.68,15200.0,34.5222,34.5886,34.5222,34.5471,15200.0
2010-11-17 13:15:00,41.67,41.73,41.65,41.72,6800.0,34.5388,34.5886,34.5222,34.5803,6800.0
2010-11-17 13:20:00,41.72,41.75,41.69,41.69,10500.0,34.5803,34.6051,34.5554,34.5554,10500.0
2010-11-17 13:25:00,41.7,41.77,41.7,41.77,9800.0,34.5637,34.6217,34.5637,34.6217,9800.0
2010-11-17 13:30:00,41.78,41.8,41.74,41.76,6100.0,34.63,34.6466,34.5968,34.6134,6100.0
2010-11-17 13:35:00,41.76,41.84,41.76,41.81,8300.0,34.6134,34.6797,34.6134,34.6549,8300.0
2010-11-17 13:40:00,41.8,41.81,41.73,41.77,30200.0,34.6466,34.6549,34.5886,34.6217,30200.0
2010-11-17 13:45:00,41.76,41.78,41.73,41.74,15800.0,34.6134,34.63,34.5886,34.5968,15800.0
2010-11-17 13:50:00,41.75,41.82,41.75,41.81,10200.0,34.6051,34.6632,34.6051,34.6549,10200.0
2010-11-17 13:55:00,41.81,41.89,41.81,41.85,37100.0,34.6549,34.7212,34.6549,34.688,37100.0
2010-11-17 14:00:00,41.85,41.9,41.85,41.9,10800.0,34.688,34.7295,34.688,34.7295,10800.0
2010-11-17 14:05:00,41.9,41.91,41.87,41.87,22800.0,34.7295,34.7378,34.7046,34.7046,22800.0
2010-11-17 14:10:00,41.87,41.9,41.86,41.88,29300.0,34.7046,34.7295,34.6963,34.7129,29300.0
2010-11-17 14:15:00,41.87,41.92,41.87,41.89,21900.0,34.7046,34.746,34.7046,34.7212,21900.0
2010-11-17 14:20:00,41.89,41.91,41.86,41.9,11700.0,34.7212,34.7378,34.6963,34.7295,11700.0
2010-11-17 14:25:00,41.9,41.93,41.86,41.9,24700.0,34.7295,34.7543,34.6963,34.7295,24700.0
2010-11-17 14:30:00,41.91,41.94,41.9,41.91,37600.0,34.7378,34.7626,34.7295,34.7378,37600.0
2010-11-17 14:35:00,41.92,41.92,41.82,41.82,54400.0,34.746,34.746,34.6632,34.6632,54400.0
2010-11-17 14:40:00,41.83,41.88,41.82,41.84,28200.0,34.6714,34.7129,34.6632,34.6797,28200.0
2010-11-17 14:45:00,41.84,41.88,41.84,41.85,20400.0,34.6797,34.7129,34.6797,34.688,20400.0
2010-11-17 14:50:00,41.85,41.88,41.82,41.85,34500.0,34.688,34.7129,34.6632,34.688,34500.0
2010-11-17 14:55:00,41.85,41.92,41.84,41.9,21000.0,34.688,34.746,34.6797,34.7295,21000.0
2010-11-17 15:00:00,41.9,41.92,41.82,41.85,25900.0,34.7295,34.746,34.6632,34.688,25900.0
2010-11-17 15:05:00,41.86,41.9,41.84,41.84,37900.0,34.6963,34.7295,34.6797,34.6797,37900.0
2010-11-17 15:10:00,41.83,41.92,41.82,41.92,40400.0,34.6714,34.746,34.6632,34.746,40400.0
2010-11-17 15:15:00,41.92,41.98,41.91,41.97,37200.0,34.746,34.7958,34.7378,34.7875,37200.0
2010-11-17 15:20:00,41.96,42.01,41.9,41.94,104300.0,34.7792,34.8206,34.7295,34.7626,104300.0
2010-11-17 15:25:00,41.94,41.95,41.83,41.89,122800.0,34.7626,34.7709,34.6714,34.7212,122800.0
2010-11-17 15:30:00,41.88,42.06,41.88,42.06,66000.0,34.7129,34.8621,34.7129,34.8621,66000.0
2010-11-17 15:35:00,42.07,42.14,42.02,42.03,45000.0,34.8704,34.9284,34.8289,34.8372,45000.0
2010-11-17 15:40:00,42.03,42.03,41.98,41.99,62000.0,34.8372,34.8372,34.7958,34.8041,62000.0
2010-11-17 15:45:00,41.99,42.19,41.99,42.17,80900.0,34.8041,34.9698,34.8041,34.9533,80900.0
2010-11-17 15:50:00,42.17,42.17,42.13,42.15,96800.0,34.9533,34.9533,34.9201,34.9367,96800.0
2010-11-17 15:55:00,42.15,42.16,42.04,42.09,142200.0,34.9367,34.945,34.8455,34.8869,142200.0
2010-11-18 09:30:00,42.95,43.19,42.94,42.99,74200.0,35.5998,35.7987,35.5915,35.6329,74200.0
2010-11-18 09:35:00,42.99,42.99,42.79,42.79,56100.0,35.6329,35.6329,35.4672,35.4672,56100.0
2010-11-18 09:40:00,42.8,42.84,42.67,42.78,40200.0,35.4754,35.5086,35.3677,35.4589,40200.0
2010-11-18 09:45:00,42.81,42.98,42.78,42.91,37700.0,35.4837,35.6246,35.4589,35.5666,37700.0
2010-11-18 09:50:00,42.93,42.93,42.69,42.72,26400.0,35.5832,35.5832,35.3843,35.4091,26400.0
2010-11-18 09:55:00,42.71,42.75,42.62,42.62,25800.0,35.4008,35.434,35.3262,35.3262,25800.0
2010-11-18 10:00:00,42.66,42.94,42.61,42.63,76400.0,35.3594,35.5915,35.318,35.3345,76400.0
2010-11-18 10:05:00,42.64,42.78,42.62,42.64,26300.0,35.3428,35.4589,35.3262,35.3428,26300.0
2010-11-18 10:10:00,42.65,42.76,42.62,42.63,33600.0,35.3511,35.4423,35.3262,35.3345,33600.0
2010-11-18 10:15:00,42.63,42.67,42.56,42.6,38100.0,35.3345,35.3677,35.2765,35.3097,38100.0
2010-11-18 10:20:00,42.59,42.69,42.58,42.68,30500.0,35.3014,35.3843,35.2931,35.376,30500.0
2010-11-18 10:25:00,42.69,42.85,42.69,42.82,26000.0,35.3843,35.5169,35.3843,35.492,26000.0
2010-11-18 10:30:00,42.8,42.81,42.62,42.64,23900.0,35.4754,35.4837,35.3262,35.3428,23900.0
2010-11-18 10:35:00,42.64,42.67,42.53,42.56,43200.0,35.3428,35.3677,35.2516,35.2765,43200.0
2010-11-18 10:40:00,42.58,42.66,42.57,42.63,53300.0,35.2931,35.3594,35.2848,35.3345,53300.0
2010-11-18 10:45:00,42.62,42.67,42.61,42.64,32000.0,35.3262,35.3677,35.318,35.3428,32000.0
2010-11-18 10:50:00,42.63,42.64,42.56,42.57,41500.0,35.3345,35.3428,35.2765,35.2848,41500.0
2010-11-18 10:55:00,42.56,42.59,42.55,42.59,21100.0,35.2765,35.3014,35.2682,35.3014,21100.0
2010-11-18 11:00:00,42.59,42.67,42.57,42.58,26100.0,35.3014,35.3677,35.2848,35.2931,26100.0
2010-11-18 11:05:00,42.57,42.57,42.46,42.5,58100.0,35.2848,35.2848,35.1936,35.2268,58100.0
2010-11-18 11:10:00,42.49,42.51,42.42,42.46,30800.0,35.2185,35.2351,35.1605,35.1936,30800.0
2010-11-18 11:15:00,42.44,42.45,42.34,42.39,17300.0,35.1771,35.1853,35.0942,35.1356,17300.0
2010-11-18 11:20:00,42.39,42.51,42.36,42.51,17800.0,35.1356,35.2351,35.1107,35.2351,17800.0
2010-11-18 11:25:00,42.51,42.53,42.45,42.48,13100.0,35.2351,35.2516,35.1853,35.2102,13100.0
2010-11-18 11:30:00,42.47,42.5,42.43,42.43,11000.0,35.2019,35.2268,35.1688,35.1688,11000.0
2010-11-18 11:35:00,42.43,42.46,42.4,42.46,14900.0,35.1688,35.1936,35.1439,35.1936,14900.0
2010-11-18 11:40:00,42.47,42.5,42.43,42.47,35200.0,35.2019,35.2268,35.1688,35.2019,35200.0
2010-11-18 11:45:00,42.46,42.47,42.42,42.42,7800.0,35.1936,35.2019,35.1605,35.1605,7800.0
2010-11-18 11:50:00,42.43,42.47,42.42,42.47,11600.0,35.1688,35.2019,35.1605,35.2019,11600.0
2010-11-18 11:55:00,42.47,42.49,42.43,42.49,18300.0,35.2019,35.2185,35.1688,35.2185,18300.0
2010-11-18 12:00:00,42.48,42.55,42.48,42.53,10900.0,35.2102,35.2682,35.2102,35.2516,10900.0
2010-11-18 12:05:00,42.54,42.59,42.53,42.53,26500.0,35.2599,35.3014,35.2516,35.2516,26500.0
2010-11-18 12:10:00,42.54,42.54,42.48,42.48,20700.0,35.2599,35.2599,35.2102,35.2102,20700.0
2010-11-18 12:15:00,42.48,42.5,42.47,42.5,13600.0,35.2102,35.2268,35.2019,35.2268,13600.0
2010-11-18 12:20:00,42.5,42.5,42.48,42.49,10800.0,35.2268,35.2268,35.2102,35.2185,10800.0
2010-11-18 12:25:00,42.49,42.5,42.48,42.49,31600.0,35.2185,35.2268,35.2102,35.2185,31600.0
2010-11-18 12:30:00,42.49,42.5,42.46,42.5,11600.0,35.2185,35.2268,35.1936,35.2268,11600.0
2010-11-18 12:35:00,42.5,42.5,42.48,42.5,14600.0,35.2268,35.2268,35.2102,35.2268,14600.0
2010-11-18 12:40:00,42.5,42.51,42.49,42.5,8500.0,35.2268,35.2351,35.2185,35.2268,8500.0
2010-11-18 12:45:00,42.51,42.51,42.47,42.47,14900.0,35.2351,35.2351,35.2019,35.2019,14900.0
2010-11-18 12:50:00,42.49,42.53,42.48,42.48,23800.0,35.2185,35.2516,35.2102,35.2102,23800.0
2010-11-18 12:55:00,42.49,42.51,42.44,42.44,15000.0,35.2185,35.2351,35.1771,35.1771,15000.0
2010-11-18 13:00:00,42.44,42.5,42.42,42.49,17600.0,35.1771,35.2268,35.1605,35.2185,17600.0
2010-11-18 13:05:00,42.49,42.55,42.49,42.53,9100.0,35.2185,35.2682,35.2185,35.2516,9100.0
2010-11-18 13:10:00,42.53,42.53,42.48,42.51,17300.0,35.2516,35.2516,35.2102,35.2351,17300.0
2010-11-18 13:15:00,42.51,42.51,42.49,42.5,21700.0,35.2351,35.2351,35.2185,35.2268,21700.0
2010-11-18 13:20:00,42.5,42.52,42.49,42.5,17900.0,35.2268,35.2434,35.2185,35.2268,17900.0
2010-11-18 13:25:00,42.51,42.53,42.48,42.49,38000.0,35.2351,35.2516,35.2102,35.2185,38000.0
2010-11-18 13:30:00,42.5,42.53,42.44,42.46,18900.0,35.2268,35.2516,35.1771,35.1936,18900.0
2010-11-18 13:35:00,42.47,42.53,42.46,42.53,30100.0,35.2019,35.2516,35.1936,35.2516,30100.0
2010-11-18 13:40:00,42.53,42.54,42.5,42.51,22400.0,35.2516,35.2599,35.2268,35.2351,22400.0
2010-11-18 13:45:00,42.52,42.54,42.49,42.49,17100.0,35.2434,35.2599,35.2185,35.2185,17100.0
2010-11-18 13:50:00,42.5,42.57,42.5,42.5,18900.0,35.2268,35.2848,35.2268,35.2268,18900.0
2010-11-18 13:55:00,42.51,42.55,42.5,42.53,10800.0,35.2351,35.2682,35.2268,35.2516,10800.0
2010-11-18 14:00:00,42.53,42.55,42.52,42.54,55300.0,35.2516,35.2682,35.2434,35.2599,55300.0
2010-11-18 14:05:00,42.54,42.54,42.48,42.51,34700.0,35.2599,35.2599,35.2102,35.2351,34700.0
2010-11-18 14:10:00,42.51,42.53,42.48,42.51,43400.0,35.2351,35.2516,35.2102,35.2351,43400.0
2010-11-18 14:15:00,42.51,42.51,42.46,42.47,23600.0,35.2351,35.2351,35.1936,35.2019,23600.0
2010-11-18 14:20:00,42.46,42.48,42.42,42.44,26800.0,35.1936,35.2102,35.1605,35.1771,26800.0
2010-11-18 14:25:00,42.47,42.52,42.47,42.5,28800.0,35.2019,35.2434,35.2019,35.2268,28800.0
2010-11-18 14:30:00,42.5,42.53,42.5,42.53,15900.0,35.2268,35.2516,35.2268,35.2516,15900.0
2010-11-18 14:35:00,42.53,42.56,42.51,42.53,34700.0,35.2516,35.2765,35.2351,35.2516,34700.0
2010-11-18 14:40:00,42.53,42.56,42.53,42.55,12100.0,35.2516,35.2765,35.2516,35.2682,12100.0
2010-11-18 14:45:00,42.55,42.61,42.53,42.6,17300.0,35.2682,35.318,35.2516,35.3097,17300.0
2010-11-18 14:50:00,42.61,42.61,42.57,42.6,12700.0,35.318,35.318,35.2848,35.3097,12700.0
2010-11-18 14:55:00,42.6,42.61,42.5,42.52,14700.0,35.3097,35.318,35.2268,35.2434,14700.0
2010-11-18 15:00:00,42.53,42.57,42.51,42.52,18600.0,35.2516,35.2848,35.2351,35.2434,18600.0
2010-11-18 15:05:00,42.53,42.54,42.49,42.49,34200.0,35.2516,35.2599,35.2185,35.2185,34200.0
2010-11-18 15:10:00,42.49,42.5,42.47,42.49,35100.0,35.2185,35.2268,35.2019,35.2185,35100.0
2010-11-18 15:15:00,42.49,42.52,42.49,42.5,25200.0,35.2185,35.2434,35.2185,35.2268,25200.0
2010-11-18 15:20:00,42.5,42.5,42.47,42.47,36000.0,35.2268,35.2268,35.2019,35.2019,36000.0
2010-11-18 15:25:00,42.48,42.49,42.43,42.45,27000.0,35.2102,35.2185,35.1688,35.1853,27000.0
2010-11-18 15:30:00,42.45,42.49,42.43,42.45,55300.0,35.1853,35.2185,35.1688,35.1853,55300.0
2010-11-18 15:35:00,42.45,42.46,42.38,42.41,62800.0,35.1853,35.1936,35.1273,35.1522,62800.0
2010-11-18 15:40:00,42.41,42.44,42.38,42.43,52800.0,35.1522,35.1771,35.1273,35.1688,52800.0
2010-11-18 15:45:00,42.42,42.45,42.39,42.43,69400.0,35.1605,35.1853,35.1356,35.1688,69400.0
2010-11-18 15:50:00,42.43,42.44,42.38,42.39,57000.0,35.1688,35.1771,35.1273,35.1356,57000.0
2010-11-18 15:55:00,42.4,42.47,42.39,42.47,85100.0,35.1439,35.2019,35.1356,35.2019,85100.0
2010-11-19 09:30:00,42.44,42.49,42.26,42.27,27900.0,35.1771,35.2185,35.0279,35.0361,27900.0
2010-11-19 09:35:00,42.28,42.33,42.1,42.1,16100.0,35.0444,35.0859,34.8952,34.8952,16100.0
2010-11-19 09:40:00,42.1,42.21,42.04,42.11,35300.0,34.8952,34.9864,34.8455,34.9035,35300.0
2010-11-19 09:45:00,42.12,42.14,41.96,42.01,41100.0,34.9118,34.9284,34.7792,34.8206,41100.0
2010-11-19 09:50:00,42.0,42.03,41.78,41.85,24500.0,34.8124,34.8372,34.63,34.688,24500.0
2010-11-19 09:55:00,41.85,42.02,41.84,41.95,25000.0,34.688,34.8289,34.6797,34.7709,25000.0
2010-11-19 10:00:00,41.95,41.99,41.87,41.98,22600.0,34.7709,34.8041,34.7046,34.7958,22600.0
2010-11-19 10:05:00,41.99,42.01,41.9,41.96,16800.0,34.8041,34.8206,34.7295,34.7792,16800.0
2010-11-19 10:10:00,41.94,42.01,41.94,42.0,17900.0,34.7626,34.8206,34.7626,34.8124,17900.0
2010-11-19 10:15:00,42.0,42.06,41.98,42.01,15400.0,34.8124,34.8621,34.7958,34.8206,15400.0
2010-11-19 10:20:00,41.99,41.99,41.93,41.97,13500.0,34.8041,34.8041,34.7543,34.7875,13500.0
2010-11-19 10:25:00,41.94,42.0,41.93,41.99,13500.0,34.7626,34.8124,34.7543,34.8041,13500.0
2010-11-19 10:30:00,42.0,42.04,41.97,42.03,22000.0,34.8124,34.8455,34.7875,34.8372,22000.0
2010-11-19 10:35:00,42.03,42.19,42.03,42.14,17500.0,34.8372,34.9698,34.8372,34.9284,17500.0
2010-11-19 10:40:00,42.13,42.31,42.13,42.29,9600.0,34.9201,35.0693,34.9201,35.0527,9600.0
2010-11-19 10:45:00,42.29,42.36,42.28,42.36,13000.0,35.0527,35.1107,35.0444,35.1107,13000.0
2010-11-19 10:50:00,42.35,42.36,42.19,42.22,13000.0,35.1025,35.1107,34.9698,34.9947,13000.0
2010-11-19 10:55:00,42.22,42.27,42.17,42.17,9700.0,34.9947,35.0361,34.9533,34.9533,9700.0
2010-11-19 11:00:00,42.15,42.22,42.1,42.22,17600.0,34.9367,34.9947,34.8952,34.9947,17600.0
2010-11-19 11:05:00,42.23,42.23,42.12,42.19,15900.0,35.003,35.003,34.9118,34.9698,15900.0
2010-11-19 11:10:00,42.2,42.22,42.05,42.08,12400.0,34.9781,34.9947,34.8538,34.8787,12400.0
2010-11-19 11:15:00,42.06,42.07,42.03,42.05,8500.0,34.8621,34.8704,34.8372,34.8538,8500.0
2010-11-19 11:20:00,42.06,42.09,42.01,42.02,21000.0,34.8621,34.8869,34.8206,34.8289,21000.0
2010-11-19 11:25:00,42.03,42.19,42.03,42.19,10400.0,34.8372,34.9698,34.8372,34.9698,10400.0
2010-11-19 11:30:00,42.19,42.21,42.13,42.14,9700.0,34.9698,34.9864,34.9201,34.9284,9700.0
2010-11-19 11:35:00,42.12,42.15,42.06,42.06,7200.0,34.9118,34.9367,34.8621,34.8621,7200.0
2010-11-19 11:40:00,42.06,42.15,42.06,42.15,11800.0,34.8621,34.9367,34.8621,34.9367,11800.0
2010-11-19 11:45:00,42.17,42.21,42.12,42.12,6900.0,34.9533,34.9864,34.9118,34.9118,6900.0
2010-11-19 11:50:00,42.12,42.16,42.1,42.15,10000.0,34.9118,34.945,34.8952,34.9367,10000.0
2010-11-19 11:55:00,42.15,42.16,42.06,42.09,7700.0,34.9367,34.945,34.8621,34.8869,7700.0
2010-11-19 12:00:00,42.1,42.17,42.1,42.17,9900.0,34.8952,34.9533,34.8952,34.9533,9900.0
2010-11-19 12:05:00,42.18,42.2,42.14,42.2,13600.0,34.9615,34.9781,34.9284,34.9781,13600.0
2010-11-19 12:10:00,42.21,42.21,42.15,42.15,12300.0,34.9864,34.9864,34.9367,34.9367,12300.0
2010-11-19 12:15:00,42.15,42.17,42.12,42.14,9300.0,34.9367,34.9533,34.9118,34.9284,9300.0
2010-11-19 12:20:00,42.15,42.18,42.15,42.17,5500.0,34.9367,34.9615,34.9367,34.9533,5500.0
2010-11-19 12:25:00,42.15,42.15,42.1,42.11,7300.0,34.9367,34.9367,34.8952,34.9035,7300.0
2010-11-19 12:30:00,42.11,42.12,42.08,42.08,11000.0,34.9035,34.9118,34.8787,34.8787,11000.0
2010-11-19 12:35:00,42.08,42.16,42.08,42.16,12100.0,34.8787,34.945,34.8787,34.945,12100.0
2010-11-19 12:40:00,42.16,42.2,42.16,42.19,6900.0,34.945,34.9781,34.945,34.9698,6900.0
2010-11-19 12:45:00,42.18,42.21,42.17,42.2,7800.0,34.9615,34.9864,34.9533,34.9781,7800.0
2010-11-19 12:50:00,42.2,42.2,42.16,42.19,8900.0,34.9781,34.9781,34.945,34.9698,8900.0
2010-11-19 12:55:00,42.19,42.21,42.18,42.2,7200.0,34.9698,34.9864,34.9615,34.9781,7200.0
2010-11-19 13:00:00,42.2,42.28,42.19,42.28,15700.0,34.9781,35.0444,34.9698,35.0444,15700.0
2010-11-19 13:05:00,42.29,42.31,42.25,42.27,27600.0,35.0527,35.0693,35.0196,35.0361,27600.0
2010-11-19 13:10:00,42.28,42.3,42.28,42.3,19900.0,35.0444,35.061,35.0444,35.061,19900.0
2010-11-19 13:15:00,42.3,42.3,42.29,42.3,13400.0,35.061,35.061,35.0527,35.061,13400.0
2010-11-19 13:20:00,42.29,42.3,42.26,42.26,7300.0,35.0527,35.061,35.0279,35.0279,7300.0
2010-11-19 13:25:00,42.26,42.28,42.23,42.23,6800.0,35.0279,35.0444,35.003,35.003,6800.0
2010-11-19 13:30:00,42.23,42.24,42.19,42.19,10400.0,35.003,35.0113,34.9698,34.9698,10400.0
2010-11-19 13:35:00,42.19,42.2,42.18,42.19,21100.0,34.9698,34.9781,34.9615,34.9698,21100.0
2010-11-19 13:40:00,42.2,42.2,42.19,42.2,18100.0,34.9781,34.9781,34.9698,34.9781,18100.0
2010-11-19 13:45:00,42.2,42.23,42.19,42.21,6100.0,34.9781,35.003,34.9698,34.9864,6100.0
2010-11-19 13:50:00,42.21,42.24,42.19,42.23,12500.0,34.9864,35.0113,34.9698,35.003,12500.0
2010-11-19 13:55:00,42.23,42.25,42.22,42.25,19000.0,35.003,35.0196,34.9947,35.0196,19000.0
2010-11-19 14:00:00,42.25,42.39,42.24,42.39,40200.0,35.0196,35.1356,35.0113,35.1356,40200.0
2010-11-19 14:05:00,42.38,42.49,42.38,42.45,20200.0,35.1273,35.2185,35.1273,35.1853,20200.0
2010-11-19 14:10:00,42.44,42.46,42.42,42.45,26200.0,35.1771,35.1936,35.1605,35.1853,26200.0
2010-11-19 14:15:00,42.45,42.45,42.39,42.39,10600.0,35.1853,35.1853,35.1356,35.1356,10600.0
2010-11-19 14:20:00,42.39,42.39,42.33,42.35,9300.0,35.1356,35.1356,35.0859,35.1025,9300.0
2010-11-19 14:25:00,42.34,42.36,42.33,42.35,10200.0,35.0942,35.1107,35.0859,35.1025,10200.0
2010-11-19 14:30:00,42.36,42.38,42.34,42.35,13400.0,35.1107,35.1273,35.0942,35.1025,13400.0
2010-11-19 14:35:00,42.36,42.37,42.34,42.37,13900.0,35.1107,35.119,35.0942,35.119,13900.0
2010-11-19 14:40:00,42.37,42.42,42.37,42.39,22300.0,35.119,35.1605,35.119,35.1356,22300.0
2010-11-19 14:45:00,42.38,42.38,42.34,42.37,42200.0,35.1273,35.1273,35.0942,35.119,42200.0
2010-11-19 14:50:00,42.38,42.39,42.35,42.39,14300.0,35.1273,35.1356,35.1025,35.1356,14300.0
2010-11-19 14:55:00,42.39,42.43,42.37,42.37,29100.0,35.1356,35.1688,35.119,35.119,29100.0
2010-11-19 15:00:00,42.37,42.43,42.37,42.43,12300.0,35.119,35.1688,35.119,35.1688,12300.0
2010-11-19 15:05:00,42.42,42.43,42.39,42.4,18600.0,35.1605,35.1688,35.1356,35.1439,18600.0
2010-11-19 15:10:00,42.4,42.4,42.38,42.39,27200.0,35.1439,35.1439,35.1273,35.1356,27200.0
2010-11-19 15:15:00,42.39,42.4,42.38,42.39,20700.0,35.1356,35.1439,35.1273,35.1356,20700.0
2010-11-19 15:20:00,42.4,42.4,42.34,42.35,34200.0,35.1439,35.1439,35.0942,35.1025,34200.0
2010-11-19 15:25:00,42.34,42.34,42.28,42.3,39300.0,35.0942,35.0942,35.0444,35.061,39300.0
2010-11-19 15:30:00,42.29,42.3,42.26,42.29,19200.0,35.0527,35.061,35.0279,35.0527,19200.0
2010-11-19 15:35:00,42.29,42.3,42.29,42.29,18700.0,35.0527,35.061,35.0527,35.0527,18700.0
2010-11-19 15:40:00,42.3,42.3,42.23,42.23,66000.0,35.061,35.061,35.003,35.003,66000.0
2010-11-19 15:45:00,42.24,42.26,42.22,42.24,70000.0,35.0113,35.0279,34.9947,35.0113,70000.0
2010-11-19 15:50:00,42.24,42.25,42.24,42.25,36200.0,35.0113,35.0196,35.0113,35.0196,36200.0
2010-11-19 15:55:00,42.24,42.26,42.24,42.24,87200.0,35.0113,35.0279,35.0113,35.0113,87200.0
2010-11-22 09:30:00,41.92,41.98,41.58,41.77,40400.0,34.746,34.7958,34.4642,34.6217,40400.0
2010-11-22 09:35:00,41.78,41.9,41.73,41.8,35300.0,34.63,34.7295,34.5886,34.6466,35300.0
2010-11-22 09:40:00,41.84,41.88,41.73,41.85,8400.0,34.6797,34.7129,34.5886,34.688,8400.0
2010-11-22 09:45:00,41.88,41.97,41.81,41.93,18700.0,34.7129,34.7875,34.6549,34.7543,18700.0
2010-11-22 09:50:00,41.92,42.0,41.89,41.99,17400.0,34.746,34.8124,34.7212,34.8041,17400.0
2010-11-22 09:55:00,41.99,42.02,41.93,41.93,28700.0,34.8041,34.8289,34.7543,34.7543,28700.0
2010-11-22 10:00:00,41.98,42.01,41.9,41.94,22000.0,34.7958,34.8206,34.7295,34.7626,22000.0
2010-11-22 10:05:00,41.95,41.97,41.89,41.96,10600.0,34.7709,34.7875,34.7212,34.7792,10600.0
2010-11-22 10:10:00,41.98,42.0,41.89,42.0,15100.0,34.7958,34.8124,34.7212,34.8124,15100.0
2010-11-22 10:15:00,42.0,42.01,41.91,41.91,13400.0,34.8124,34.8206,34.7378,34.7378,13400.0
2010-11-22 10:20:00,41.93,41.93,41.68,41.69,25000.0,34.7543,34.7543,34.5471,34.5554,25000.0
2010-11-22 10:25:00,41.68,41.73,41.61,41.61,13700.0,34.5471,34.5886,34.4891,34.4891,13700.0
2010-11-22 10:30:00,41.61,41.61,41.4,41.44,29500.0,34.4891,34.4891,34.315,34.3482,29500.0
2010-11-22 10:35:00,41.45,41.74,41.45,41.74,11100.0,34.3565,34.5968,34.3565,34.5968,11100.0
2010-11-22 10:40:00,41.74,41.75,41.6,41.75,17800.0,34.5968,34.6051,34.4808,34.6051,17800.0
2010-11-22 10:45:00,41.75,41.76,41.62,41.68,13200.0,34.6051,34.6134,34.4974,34.5471,13200.0
2010-11-22 10:50:00,41.66,41.83,41.66,41.82,12800.0,34.5305,34.6714,34.5305,34.6632,12800.0
2010-11-22 10:55:00,41.82,41.83,41.69,41.7,9600.0,34.6632,34.6714,34.5554,34.5637,9600.0
2010-11-22 11:00:00,41.71,41.71,41.45,41.47,18800.0,34.572,34.572,34.3565,34.3731,18800.0
2010-11-22 11:05:00,41.45,41.59,41.44,41.55,19000.0,34.3565,34.4725,34.3482,34.4394,19000.0
2010-11-22 11:10:00,41.56,41.67,41.5,41.67,11800.0,34.4476,34.5388,34.3979,34.5388,11800.0
2010-11-22 11:15:00,41.69,41.79,41.66,41.78,46800.0,34.5554,34.6383,34.5305,34.63,46800.0
2010-11-22 11:20:00,41.77,41.84,41.74,41.83,7200.0,34.6217,34.6797,34.5968,34.6714,7200.0
2010-11-22 11:25:00,41.83,41.87,41.81,41.87,6300.0,34.6714,34.7046,34.6549,34.7046,6300.0
2010-11-22 11:30:00,41.86,41.86,41.78,41.8,8700.0,34.6963,34.6963,34.63,34.6466,8700.0
2010-11-22 11:35:00,41.8,41.86,41.77,41.86,5500.0,34.6466,34.6963,34.6217,34.6963,5500.0
2010-11-22 11:40:00,41.9,41.9,41.81,41.85,3000.0,34.7295,34.7295,34.6549,34.688,3000.0
2010-11-22 11:45:00,41.84,41.94,41.84,41.93,2400.0,34.6797,34.7626,34.6797,34.7543,2400.0
2010-11-22 11:50:00,41.93,41.93,41.85,41.87,3500.0,34.7543,34.7543,34.688,34.7046,3500.0
2010-11-22 11:55:00,41.9,41.94,41.86,41.92,4100.0,34.7295,34.7626,34.6963,34.746,4100.0
2010-11-22 12:00:00,41.92,41.92,41.8,41.8,11500.0,34.746,34.746,34.6466,34.6466,11500.0
2010-11-22 12:05:00,41.81,41.85,41.81,41.82,3200.0,34.6549,34.688,34.6549,34.6632,3200.0
2010-11-22 12:10:00,41.82,41.86,41.8,41.83,4300.0,34.6632,34.6963,34.6466,34.6714,4300.0
2010-11-22 12:15:00,41.84,41.91,41.83,41.85,5400.0,34.6797,34.7378,34.6714,34.688,5400.0
2010-11-22 12:20:00,41.86,41.88,41.79,41.82,6400.0,34.6963,34.7129,34.6383,34.6632,6400.0
2010-11-22 12:25:00,41.81,41.82,41.64,41.65,23400.0,34.6549,34.6632,34.514,34.5222,23400.0
2010-11-22 12:30:00,41.65,41.69,41.59,41.67,32900.0,34.5222,34.5554,34.4725,34.5388,32900.0
2010-11-22 12:35:00,41.67,41.7,41.56,41.65,11600.0,34.5388,34.5637,34.4476,34.5222,11600.0
2010-11-22 12:40:00,41.67,41.71,41.6,41.65,5700.0,34.5388,34.572,34.4808,34.5222,5700.0
2010-11-22 12:45:00,41.64,41.64,41.53,41.6,16300.0,34.514,34.514,34.4228,34.4808,16300.0
2010-11-22 12:50:00,41.6,41.63,41.57,41.63,59000.0,34.4808,34.5057,34.4559,34.5057,59000.0
2010-11-22 12:55:00,41.6,41.64,41.6,41.61,2500.0,34.4808,34.514,34.4808,34.4891,2500.0
2010-11-22 13:00:00,41.61,41.61,41.52,41.59,18500.0,34.4891,34.4891,34.4145,34.4725,18500.0
2010-11-22 13:05:00,41.59,41.62,41.55,41.61,21700.0,34.4725,34.4974,34.4394,34.4891,21700.0
2010-11-22 13:10:00,41.63,41.69,41.61,41.65,8700.0,34.5057,34.5554,34.4891,34.5222,8700.0
2010-11-22 13:15:00,41.64,41.64,41.59,41.62,5700.0,34.514,34.514,34.4725,34.4974,5700.0
2010-11-22 13:20:00,41.6,41.64,41.54,41.6,27900.0,34.4808,34.514,34.4311,34.4808,27900.0
2010-11-22 13:25:00,41.59,41.64,41.57,41.62,5700.0,34.4725,34.514,34.4559,34.4974,5700.0
2010-11-22 13:30:00,41.61,41.77,41.61,41.77,3000.0,34.4891,34.6217,34.4891,34.6217,3000.0
2010-11-22 13:35:00,41.77,41.79,41.71,41.72,3800.0,34.6217,34.6383,34.572,34.5803,3800.0
2010-11-22 13:40:00,41.73,41.76,41.71,41.73,11700.0,34.5886,34.6134,34.572,34.5886,11700.0
2010-11-22 13:45:00,41.73,41.76,41.7,41.71,5100.0,34.5886,34.6134,34.5637,34.572,5100.0
2010-11-22 13:50:00,41.71,41.83,41.71,41.74,12800.0,34.572,34.6714,34.572,34.5968,12800.0
2010-11-22 13:55:00,41.74,41.78,41.74,41.77,7500.0,34.5968,34.63,34.5968,34.6217,7500.0
2010-11-22 14:00:00,41.77,41.8,41.73,41.78,29300.0,34.6217,34.6466,34.5886,34.63,29300.0
2010-11-22 14:05:00,41.77,41.77,41.7,41.73,62300.0,34.6217,34.6217,34.5637,34.5886,62300.0
2010-11-22 14:10:00,41.73,41.74,41.67,41.69,83600.0,34.5886,34.5968,34.5388,34.5554,83600.0
2010-11-22 14:15:00,41.68,41.76,41.66,41.7,94100.0,34.5471,34.6134,34.5305,34.5637,94100.0
2010-11-22 14:20:00,41.71,41.72,41.64,41.67,118100.0,34.572,34.5803,34.514,34.5388,118100.0
2010-11-22 14:25:00,41.67,41.68,41.63,41.63,20100.0,34.5388,34.5471,34.5057,34.5057,20100.0
2010-11-22 14:30:00,41.63,41.67,41.62,41.63,20600.0,34.5057,34.5388,34.4974,34.5057,20600.0
2010-11-22 14:35:00,41.63,41.67,41.63,41.67,17300.0,34.5057,34.5388,34.5057,34.5388,17300.0
2010-11-22 14:40:00,41.67,41.67,41.63,41.66,28100.0,34.5388,34.5388,34.5057,34.5305,28100.0
2010-11-22 14:45:00,41.66,41.77,41.64,41.65,177500.0,34.5305,34.6217,34.514,34.5222,177500.0
2010-11-22 14:50:00,41.65,41.67,41.61,41.65,47900.0,34.5222,34.5388,34.4891,34.5222,47900.0
2010-11-22 14:55:00,41.65,41.67,41.63,41.67,38400.0,34.5222,34.5388,34.5057,34.5388,38400.0
2010-11-22 15:00:00,41.67,41.75,41.63,41.74,25700.0,34.5388,34.6051,34.5057,34.5968,25700.0
2010-11-22 15:05:00,41.75,41.81,41.74,41.78,14900.0,34.6051,34.6549,34.5968,34.63,14900.0
2010-11-22 15:10:00,41.77,41.78,41.69,41.69,15700.0,34.6217,34.63,34.5554,34.5554,15700.0
2010-11-22 15:15:00,41.69,41.71,41.63,41.64,49000.0,34.5554,34.572,34.5057,34.514,49000.0
2010-11-22 15:20:00,41.64,41.66,41.58,41.59,50400.0,34.514,34.5305,34.4642,34.4725,50400.0
2010-11-22 15:25:00,41.58,41.61,41.51,41.6,30600.0,34.4642,34.4891,34.4062,34.4808,30600.0
2010-11-22 15:30:00,41.6,41.61,41.56,41.6,35000.0,34.4808,34.4891,34.4476,34.4808,35000.0
2010-11-22 15:35:00,41.59,41.62,41.58,41.61,139700.0,34.4725,34.4974,34.4642,34.4891,139700.0
2010-11-22 15:40:00,41.61,41.69,41.6,41.69,75100.0,34.4891,34.5554,34.4808,34.5554,75100.0
2010-11-22 15:45:00,41.69,41.72,41.62,41.66,134700.0,34.5554,34.5803,34.4974,34.5305,134700.0
2010-11-22 15:50:00,41.66,41.67,41.6,41.63,91000.0,34.5305,34.5388,34.4808,34.5057,91000.0
2010-11-22 15:55:00,41.63,41.67,41.56,41.64,133200.0,34.5057,34.5388,34.4476,34.514,133200.0
2010-11-23 09:30:00,40.68,40.69,40.41,40.43,76000.0,33.7182,33.7265,33.4945,33.511,76000.0
2010-11-23 09:35:00,40.47,40.68,40.44,40.51,75100.0,33.5442,33.7182,33.5193,33.5773,75100.0
2010-11-23 09:40:00,40.5,40.53,40.39,40.47,85000.0,33.5691,33.5939,33.4779,33.5442,85000.0
2010-11-23 09:45:00,40.45,40.54,40.41,40.47,79700.0,33.5276,33.6022,33.4945,33.5442,79700.0
2010-11-23 09:50:00,40.47,40.47,40.14,40.22,78700.0,33.5442,33.5442,33.2707,33.337,78700.0
2010-11-23 09:55:00,40.22,40.34,40.19,40.27,31100.0,33.337,33.4364,33.3121,33.3784,31100.0
2010-11-23 10:00:00,40.23,40.37,40.14,40.37,31900.0,33.3453,33.4613,33.2707,33.4613,31900.0
2010-11-23 10:05:00,40.38,40.42,40.28,40.42,22600.0,33.4696,33.5027,33.3867,33.5027,22600.0
2010-11-23 10:10:00,40.4,40.4,40.15,40.22,52200.0,33.4862,33.4862,33.2789,33.337,52200.0
2010-11-23 10:15:00,40.21,40.45,40.21,40.37,33900.0,33.3287,33.5276,33.3287,33.4613,33900.0
2010-11-23 10:20:00,40.39,40.45,40.29,40.34,19400.0,33.4779,33.5276,33.395,33.4364,19400.0
2010-11-23 10:25:00,40.34,40.49,40.23,40.49,47200.0,33.4364,33.5608,33.3453,33.5608,47200.0
2010-11-23 10:30:00,40.5,40.57,40.39,40.39,62000.0,33.5691,33.6271,33.4779,33.4779,62000.0
2010-11-23 10:35:00,40.41,40.53,40.41,40.51,39500.0,33.4945,33.5939,33.4945,33.5773,39500.0
2010-11-23 10:40:00,40.52,40.56,40.5,40.52,27100.0,33.5856,33.6188,33.5691,33.5856,27100.0
2010-11-23 10:45:00,40.53,40.55,40.39,40.48,34200.0,33.5939,33.6105,33.4779,33.5525,34200.0
2010-11-23 10:50:00,40.47,40.54,40.44,40.44,10100.0,33.5442,33.6022,33.5193,33.5193,10100.0
2010-11-23 10:55:00,40.45,40.6,40.44,40.59,18700.0,33.5276,33.6519,33.5193,33.6436,18700.0
2010-11-23 11:00:00,40.59,40.59,40.32,40.32,12800.0,33.6436,33.6436,33.4199,33.4199,12800.0
2010-11-23 11:05:00,40.3,40.44,40.28,40.35,17800.0,33.4033,33.5193,33.3867,33.4447,17800.0
2010-11-23 11:10:00,40.36,40.44,40.21,40.23,22200.0,33.453,33.5193,33.3287,33.3453,22200.0
2010-11-23 11:15:00,40.21,40.29,40.21,40.27,33400.0,33.3287,33.395,33.3287,33.3784,33400.0
2010-11-23 11:20:00,40.27,40.34,40.18,40.22,41500.0,33.3784,33.4364,33.3038,33.337,41500.0
2010-11-23 11:25:00,40.22,40.26,40.14,40.15,17000.0,33.337,33.3701,33.2707,33.2789,17000.0
2010-11-23 11:30:00,40.14,40.2,40.11,40.19,12100.0,33.2707,33.3204,33.2458,33.3121,12100.0
2010-11-23 11:35:00,40.19,40.29,40.16,40.27,8600.0,33.3121,33.395,33.2872,33.3784,8600.0
2010-11-23 11:40:00,40.27,40.35,40.26,40.29,6500.0,33.3784,33.4447,33.3701,33.395,6500.0
2010-11-23 11:45:00,40.28,40.38,40.24,40.38,7600.0,33.3867,33.4696,33.3535,33.4696,7600.0
2010-11-23 11:50:00,40.38,40.46,40.38,40.45,10800.0,33.4696,33.5359,33.4696,33.5276,10800.0
2010-11-23 11:55:00,40.46,40.53,40.44,40.45,19000.0,33.5359,33.5939,33.5193,33.5276,19000.0
2010-11-23 12:00:00,40.45,40.49,40.43,40.46,4500.0,33.5276,33.5608,33.511,33.5359,4500.0
2010-11-23 12:05:00,40.46,40.56,40.41,40.54,15000.0,33.5359,33.6188,33.4945,33.6022,15000.0
2010-11-23 12:10:00,40.56,40.57,40.46,40.46,9800.0,33.6188,33.6271,33.5359,33.5359,9800.0
2010-11-23 12:15:00,40.46,40.46,40.39,40.44,5000.0,33.5359,33.5359,33.4779,33.5193,5000.0
2010-11-23 12:20:00,40.47,40.54,40.4,40.47,16000.0,33.5442,33.6022,33.4862,33.5442,16000.0
2010-11-23 12:25:00,40.47,40.52,40.47,40.51,6000.0,33.5442,33.5856,33.5442,33.5773,6000.0
2010-11-23 12:30:00,40.51,40.56,40.42,40.42,13500.0,33.5773,33.6188,33.5027,33.5027,13500.0
2010-11-23 12:35:00,40.42,40.47,40.4,40.45,7000.0,33.5027,33.5442,33.4862,33.5276,7000.0
2010-11-23 12:40:00,40.46,40.56,40.46,40.53,18000.0,33.5359,33.6188,33.5359,33.5939,18000.0
2010-11-23 12:45:00,40.53,40.58,40.47,40.49,11100.0,33.5939,33.6354,33.5442,33.5608,11100.0
2010-11-23 12:50:00,40.49,40.6,40.49,40.6,9000.0,33.5608,33.6519,33.5608,33.6519,9000.0
2010-11-23 12:55:00,40.6,40.6,40.49,40.52,9200.0,33.6519,33.6519,33.5608,33.5856,9200.0
2010-11-23 13:00:00,40.53,40.59,40.48,40.49,5600.0,33.5939,33.6436,33.5525,33.5608,5600.0
2010-11-23 13:05:00,40.49,40.59,40.43,40.44,9800.0,33.5608,33.6436,33.511,33.5193,9800.0
2010-11-23 13:10:00,40.43,40.5,40.42,40.5,12600.0,33.511,33.5691,33.5027,33.5691,12600.0
2010-11-23 13:15:00,40.5,40.5,40.45,40.49,8300.0,33.5691,33.5691,33.5276,33.5608,8300.0
2010-11-23 13:20:00,40.49,40.5,40.45,40.45,6800.0,33.5608,33.5691,33.5276,33.5276,6800.0
2010-11-23 13:25:00,40.46,40.59,40.46,40.57,13800.0,33.5359,33.6436,33.5359,33.6271,13800.0
2010-11-23 13:30:00,40.58,40.6,40.47,40.48,9200.0,33.6354,33.6519,33.5442,33.5525,9200.0
2010-11-23 13:35:00,40.47,40.5,40.42,40.5,9600.0,33.5442,33.5691,33.5027,33.5691,9600.0
2010-11-23 13:40:00,40.51,40.57,40.5,40.53,7800.0,33.5773,33.6271,33.5691,33.5939,7800.0
2010-11-23 13:45:00,40.53,40.53,40.38,40.4,8100.0,33.5939,33.5939,33.4696,33.4862,8100.0
2010-11-23 13:50:00,40.4,40.44,40.37,40.43,9100.0,33.4862,33.5193,33.4613,33.511,9100.0
2010-11-23 13:55:00,40.4,40.42,40.35,40.35,8200.0,33.4862,33.5027,33.4447,33.4447,8200.0
2010-11-23 14:00:00,40.36,40.52,40.34,40.4,18800.0,33.453,33.5856,33.4364,33.4862,18800.0
2010-11-23 14:05:00,40.4,40.46,40.38,40.45,10400.0,33.4862,33.5359,33.4696,33.5276,10400.0
2010-11-23 14:10:00,40.44,40.5,40.38,40.46,15700.0,33.5193,33.5691,33.4696,33.5359,15700.0
2010-11-23 14:15:00,40.46,40.46,40.32,40.32,17700.0,33.5359,33.5359,33.4199,33.4199,17700.0
2010-11-23 14:20:00,40.3,40.38,40.26,40.34,14800.0,33.4033,33.4696,33.3701,33.4364,14800.0
2010-11-23 14:25:00,40.34,40.39,40.28,40.36,16800.0,33.4364,33.4779,33.3867,33.453,16800.0
2010-11-23 14:30:00,40.34,40.38,40.29,40.35,24100.0,33.4364,33.4696,33.395,33.4447,24100.0
2010-11-23 14:35:00,40.34,40.4,40.32,40.39,36300.0,33.4364,33.4862,33.4199,33.4779,36300.0
2010-11-23 14:40:00,40.4,40.51,40.39,40.48,34400.0,33.4862,33.5773,33.4779,33.5525,34400.0
2010-11-23 14:45:00,40.47,40.48,40.41,40.45,18900.0,33.5442,33.5525,33.4945,33.5276,18900.0
2010-11-23 14:50:00,40.45,40.53,40.45,40.5,16700.0,33.5276,33.5939,33.5276,33.5691,16700.0
2010-11-23 14:55:00,40.48,40.51,40.46,40.5,14700.0,33.5525,33.5773,33.5359,33.5691,14700.0
2010-11-23 15:00:00,40.5,40.52,40.4,40.43,23400.0,33.5691,33.5856,33.4862,33.511,23400.0
2010-11-23 15:05:00,40.44,40.51,40.43,40.47,23400.0,33.5193,33.5773,33.511,33.5442,23400.0
2010-11-23 15:10:00,40.48,40.5,40.41,40.49,33700.0,33.5525,33.5691,33.4945,33.5608,33700.0
2010-11-23 15:15:00,40.49,40.5,40.4,40.4,35600.0,33.5608,33.5691,33.4862,33.4862,35600.0
2010-11-23 15:20:00,40.4,40.43,40.39,40.42,23200.0,33.4862,33.511,33.4779,33.5027,23200.0
2010-11-23 15:25:00,40.43,40.43,40.37,40.42,26400.0,33.511,33.511,33.4613,33.5027,26400.0
2010-11-23 15:30:00,40.42,40.48,40.41,40.41,35200.0,33.5027,33.5525,33.4945,33.4945,35200.0
2010-11-23 15:35:00,40.41,40.43,40.4,40.41,18000.0,33.4945,33.511,33.4862,33.4945,18000.0
2010-11-23 15:40:00,40.41,40.5,40.38,40.48,57200.0,33.4945,33.5691,33.4696,33.5525,57200.0
2010-11-23 15:45:00,40.48,40.49,40.35,40.35,47300.0,33.5525,33.5608,33.4447,33.4447,47300.0
2010-11-23 15:50:00,40.35,40.5,40.34,40.48,89400.0,33.4447,33.5691,33.4364,33.5525,89400.0
2010-11-23 15:55:00,40.47,40.5,40.43,40.45,103900.0,33.5442,33.5691,33.511,33.5276,103900.0
2010-11-24 09:30:00,40.69,41.16,40.69,40.96,83100.0,33.7265,34.1161,33.7265,33.9503,83100.0
2010-11-24 09:35:00,40.94,41.08,40.91,40.99,73700.0,33.9338,34.0498,33.9089,33.9752,73700.0
2010-11-24 09:40:00,41.01,41.02,40.88,41.0,76800.0,33.9918,34.0001,33.884,33.9835,76800.0
2010-11-24 09:45:00,41.0,41.16,40.9,40.99,41200.0,33.9835,34.1161,33.9006,33.9752,41200.0
2010-11-24 09:50:00,41.0,41.14,40.94,41.13,38300.0,33.9835,34.0995,33.9338,34.0912,38300.0
2010-11-24 09:55:00,41.18,41.33,41.11,41.13,18900.0,34.1327,34.257,34.0747,34.0912,18900.0
2010-11-24 10:00:00,41.15,41.21,41.12,41.16,10400.0,34.1078,34.1575,34.0829,34.1161,10400.0
2010-11-24 10:05:00,41.15,41.23,41.15,41.18,21600.0,34.1078,34.1741,34.1078,34.1327,21600.0
2010-11-24 10:10:00,41.23,41.25,41.18,41.22,24700.0,34.1741,34.1907,34.1327,34.1658,24700.0
2010-11-24 10:15:00,41.22,41.4,41.21,41.4,17400.0,34.1658,34.315,34.1575,34.315,17400.0
2010-11-24 10:20:00,41.42,41.55,41.41,41.54,24900.0,34.3316,34.4394,34.3233,34.4311,24900.0
2010-11-24 10:25:00,41.55,41.69,41.53,41.62,21000.0,34.4394,34.5554,34.4228,34.4974,21000.0
2010-11-24 10:30:00,41.65,41.73,41.64,41.67,9200.0,34.5222,34.5886,34.514,34.5388,9200.0
2010-11-24 10:35:00,41.68,41.81,41.62,41.79,11600.0,34.5471,34.6549,34.4974,34.6383,11600.0
2010-11-24 10:40:00,41.77,41.91,41.77,41.9,17300.0,34.6217,34.7378,34.6217,34.7295,17300.0
2010-11-24 10:45:00,41.9,42.0,41.88,42.0,33100.0,34.7295,34.8124,34.7129,34.8124,33100.0
2010-11-24 10:50:00,42.0,42.0,41.91,41.94,29200.0,34.8124,34.8124,34.7378,34.7626,29200.0
2010-11-24 10:55:00,41.95,42.0,41.93,41.95,37000.0,34.7709,34.8124,34.7543,34.7709,37000.0
2010-11-24 11:00:00,41.96,41.96,41.89,41.89,22200.0,34.7792,34.7792,34.7212,34.7212,22200.0
2010-11-24 11:05:00,41.9,41.95,41.9,41.91,17500.0,34.7295,34.7709,34.7295,34.7378,17500.0
2010-11-24 11:10:00,41.91,41.99,41.91,41.91,21200.0,34.7378,34.8041,34.7378,34.7378,21200.0
2010-11-24 11:15:00,41.92,42.0,41.9,41.97,8600.0,34.746,34.8124,34.7295,34.7875,8600.0
2010-11-24 11:20:00,41.95,42.02,41.91,41.91,54500.0,34.7709,34.8289,34.7378,34.7378,54500.0
2010-11-24 11:25:00,41.92,41.97,41.91,41.97,6300.0,34.746,34.7875,34.7378,34.7875,6300.0
2010-11-24 11:30:00,41.97,42.0,41.95,41.99,10200.0,34.7875,34.8124,34.7709,34.8041,10200.0
2010-11-24 11:35:00,42.0,42.0,41.97,41.97,7100.0,34.8124,34.8124,34.7875,34.7875,7100.0
2010-11-24 11:40:00,41.98,42.0,41.97,41.97,5100.0,34.7958,34.8124,34.7875,34.7875,5100.0
2010-11-24 11:45:00,41.97,41.97,41.89,41.89,11900.0,34.7875,34.7875,34.7212,34.7212,11900.0
2010-11-24 11:50:00,41.9,41.92,41.89,41.9,3800.0,34.7295,34.746,34.7212,34.7295,3800.0
2010-11-24 11:55:00,41.9,41.97,41.9,41.95,5300.0,34.7295,34.7875,34.7295,34.7709,5300.0
2010-11-24 12:00:00,41.95,41.99,41.9,41.93,31000.0,34.7709,34.8041,34.7295,34.7543,31000.0
2010-11-24 12:05:00,41.92,41.94,41.88,41.88,6100.0,34.746,34.7626,34.7129,34.7129,6100.0
2010-11-24 12:10:00,41.9,41.9,41.85,41.88,3700.0,34.7295,34.7295,34.688,34.7129,3700.0
2010-11-24 12:15:00,41.88,41.92,41.87,41.91,5000.0,34.7129,34.746,34.7046,34.7378,5000.0
2010-11-24 12:20:00,41.9,41.95,41.89,41.95,2600.0,34.7295,34.7709,34.7212,34.7709,2600.0
2010-11-24 12:25:00,41.95,41.95,41.9,41.92,7500.0,34.7709,34.7709,34.7295,34.746,7500.0
2010-11-24 12:30:00,41.92,41.94,41.9,41.94,5200.0,34.746,34.7626,34.7295,34.7626,5200.0
2010-11-24 12:35:00,41.94,41.95,41.92,41.95,4200.0,34.7626,34.7709,34.746,34.7709,4200.0
2010-11-24 12:40:00,41.95,41.95,41.9,41.9,11200.0,34.7709,34.7709,34.7295,34.7295,11200.0
2010-11-24 12:45:00,41.9,41.94,41.89,41.91,3500.0,34.7295,34.7626,34.7212,34.7378,3500.0
2010-11-24 12:50:00,41.91,41.94,41.91,41.92,4400.0,34.7378,34.7626,34.7378,34.746,4400.0
2010-11-24 12:55:00,41.93,41.94,41.92,41.94,3800.0,34.7543,34.7626,34.746,34.7626,3800.0
2010-11-24 13:00:00,41.93,41.95,41.9,41.9,12600.0,34.7543,34.7709,34.7295,34.7295,12600.0
2010-11-24 13:05:00,41.92,41.94,41.9,41.94,4500.0,34.746,34.7626,34.7295,34.7626,4500.0
2010-11-24 13:10:00,41.94,41.95,41.93,41.94,10800.0,34.7626,34.7709,34.7543,34.7626,10800.0
2010-11-24 13:15:00,41.95,41.97,41.94,41.94,17500.0,34.7709,34.7875,34.7626,34.7626,17500.0
2010-11-24 13:20:00,41.93,41.97,41.89,41.94,32100.0,34.7543,34.7875,34.7212,34.7626,32100.0
2010-11-24 13:25:00,41.94,41.95,41.92,41.95,17000.0,34.7626,34.7709,34.746,34.7709,17000.0
2010-11-24 13:30:00,41.95,41.95,41.93,41.93,13300.0,34.7709,34.7709,34.7543,34.7543,13300.0
2010-11-24 13:35:00,41.94,41.95,41.92,41.92,14800.0,34.7626,34.7709,34.746,34.746,14800.0
2010-11-24 13:40:00,41.92,41.94,41.89,41.93,9900.0,34.746,34.7626,34.7212,34.7543,9900.0
2010-11-24 13:45:00,41.94,41.95,41.92,41.92,10600.0,34.7626,34.7709,34.746,34.746,10600.0
2010-11-24 13:50:00,41.92,41.93,41.91,41.92,9700.0,34.746,34.7543,34.7378,34.746,9700.0
2010-11-24 13:55:00,41.92,41.95,41.91,41.93,8100.0,34.746,34.7709,34.7378,34.7543,8100.0
2010-11-24 14:00:00,41.93,41.94,41.9,41.91,12400.0,34.7543,34.7626,34.7295,34.7378,12400.0
2010-11-24 14:05:00,41.9,41.91,41.84,41.85,12200.0,34.7295,34.7378,34.6797,34.688,12200.0
2010-11-24 14:10:00,41.84,41.88,41.74,41.78,34400.0,34.6797,34.7129,34.5968,34.63,34400.0
2010-11-24 14:15:00,41.79,41.8,41.72,41.77,10100.0,34.6383,34.6466,34.5803,34.6217,10100.0
2010-11-24 14:20:00,41.77,41.82,41.77,41.8,8600.0,34.6217,34.6632,34.6217,34.6466,8600.0
2010-11-24 14:25:00,41.79,41.81,41.72,41.74,16700.0,34.6383,34.6549,34.5803,34.5968,16700.0
2010-11-24 14:30:00,41.75,41.77,41.72,41.74,17600.0,34.6051,34.6217,34.5803,34.5968,17600.0
2010-11-24 14:35:00,41.73,41.79,41.72,41.72,15100.0,34.5886,34.6383,34.5803,34.5803,15100.0
2010-11-24 14:40:00,41.72,41.73,41.66,41.68,21600.0,34.5803,34.5886,34.5305,34.5471,21600.0
2010-11-24 14:45:00,41.7,41.74,41.67,41.67,9600.0,34.5637,34.5968,34.5388,34.5388,9600.0
2010-11-24 14:50:00,41.68,41.68,41.6,41.61,27800.0,34.5471,34.5471,34.4808,34.4891,27800.0
2010-11-24 14:55:00,41.62,41.66,41.61,41.62,25200.0,34.4974,34.5305,34.4891,34.4974,25200.0
2010-11-24 15:00:00,41.61,41.75,41.6,41.75,23200.0,34.4891,34.6051,34.4808,34.6051,23200.0
2010-11-24 15:05:00,41.75,41.78,41.72,41.74,17400.0,34.6051,34.63,34.5803,34.5968,17400.0
2010-11-24 15:10:00,41.75,41.77,41.74,41.74,10700.0,34.6051,34.6217,34.5968,34.5968,10700.0
2010-11-24 15:15:00,41.75,41.8,41.74,41.76,9700.0,34.6051,34.6466,34.5968,34.6134,9700.0
2010-11-24 15:20:00,41.75,41.85,41.75,41.85,25800.0,34.6051,34.688,34.6051,34.688,25800.0
2010-11-24 15:25:00,41.86,41.93,41.85,41.91,13100.0,34.6963,34.7543,34.688,34.7378,13100.0
2010-11-24 15:30:00,41.9,41.91,41.81,41.83,22800.0,34.7295,34.7378,34.6549,34.6714,22800.0
2010-11-24 15:35:00,41.84,41.88,41.84,41.85,12600.0,34.6797,34.7129,34.6797,34.688,12600.0
2010-11-24 15:40:00,41.85,41.9,41.82,41.88,25500.0,34.688,34.7295,34.6632,34.7129,25500.0
2010-11-24 15:45:00,41.87,41.88,41.78,41.79,22300.0,34.7046,34.7129,34.63,34.6383,22300.0
2010-11-24 15:50:00,41.79,41.89,41.78,41.88,24500.0,34.6383,34.7212,34.63,34.7129,24500.0
2010-11-24 15:55:00,41.89,41.94,41.87,41.91,25800.0,34.7212,34.7626,34.7046,34.7378,25800.0
2010-11-26 09:30:00,41.13,41.15,40.75,40.94,53100.0,34.0912,34.1078,33.7763,33.9338,53100.0
2010-11-26 09:35:00,40.88,41.11,40.88,41.06,22800.0,33.884,34.0747,33.884,34.0332,22800.0
2010-11-26 09:40:00,41.05,41.24,41.05,41.24,28200.0,34.0249,34.1824,34.0249,34.1824,28200.0
2010-11-26 09:45:00,41.24,41.32,41.16,41.16,13800.0,34.1824,34.2487,34.1161,34.1161,13800.0
2010-11-26 09:50:00,41.16,41.21,41.12,41.14,15300.0,34.1161,34.1575,34.0829,34.0995,15300.0
2010-11-26 09:55:00,41.15,41.19,41.07,41.19,5200.0,34.1078,34.141,34.0415,34.141,5200.0
2010-11-26 10:00:00,41.2,41.27,41.17,41.25,19200.0,34.1493,34.2073,34.1244,34.1907,19200.0
2010-11-26 10:05:00,41.24,41.25,41.16,41.23,5900.0,34.1824,34.1907,34.1161,34.1741,5900.0
2010-11-26 10:10:00,41.23,41.41,41.22,41.41,23000.0,34.1741,34.3233,34.1658,34.3233,23000.0
2010-11-26 10:15:00,41.4,41.42,41.35,41.37,13500.0,34.315,34.3316,34.2736,34.2902,13500.0
2010-11-26 10:20:00,41.38,41.47,41.38,41.42,6900.0,34.2985,34.3731,34.2985,34.3316,6900.0
2010-11-26 10:25:00,41.4,41.42,41.35,41.37,3800.0,34.315,34.3316,34.2736,34.2902,3800.0
2010-11-26 10:30:00,41.36,41.36,41.26,41.32,6100.0,34.2819,34.2819,34.199,34.2487,6100.0
2010-11-26 10:35:00,41.33,41.4,41.33,41.4,4400.0,34.257,34.315,34.257,34.315,4400.0
2010-11-26 10:40:00,41.4,41.51,41.39,41.48,4000.0,34.315,34.4062,34.3067,34.3813,4000.0
2010-11-26 10:45:00,41.48,41.48,41.42,41.46,18700.0,34.3813,34.3813,34.3316,34.3648,18700.0
2010-11-26 10:50:00,41.45,41.45,41.41,41.41,9800.0,34.3565,34.3565,34.3233,34.3233,9800.0
2010-11-26 10:55:00,41.38,41.39,41.3,41.3,2900.0,34.2985,34.3067,34.2321,34.2321,2900.0
2010-11-26 11:00:00,41.3,41.33,41.3,41.32,3900.0,34.2321,34.257,34.2321,34.2487,3900.0
2010-11-26 11:05:00,41.32,41.41,41.32,41.39,8700.0,34.2487,34.3233,34.2487,34.3067,8700.0
2010-11-26 11:10:00,41.4,41.47,41.4,41.47,10200.0,34.315,34.3731,34.315,34.3731,10200.0
2010-11-26 11:15:00,41.47,41.47,41.43,41.43,5000.0,34.3731,34.3731,34.3399,34.3399,5000.0
2010-11-26 11:20:00,41.45,41.47,41.36,41.39,21200.0,34.3565,34.3731,34.2819,34.3067,21200.0
2010-11-26 11:25:00,41.41,41.41,41.36,41.39,3700.0,34.3233,34.3233,34.2819,34.3067,3700.0
2010-11-26 11:30:00,41.39,41.44,41.39,41.43,5000.0,34.3067,34.3482,34.3067,34.3399,5000.0
2010-11-26 11:35:00,41.43,41.43,41.37,41.39,1800.0,34.3399,34.3399,34.2902,34.3067,1800.0
2010-11-26 11:40:00,41.39,41.39,41.3,41.31,4500.0,34.3067,34.3067,34.2321,34.2404,4500.0
2010-11-26 11:45:00,41.3,41.33,41.3,41.31,2000.0,34.2321,34.257,34.2321,34.2404,2000.0
2010-11-26 11:50:00,41.32,41.33,41.31,41.32,2300.0,34.2487,34.257,34.2404,34.2487,2300.0
2010-11-26 11:55:00,41.33,41.35,41.3,41.35,4600.0,34.257,34.2736,34.2321,34.2736,4600.0
2010-11-26 12:00:00,41.37,41.37,41.21,41.36,10400.0,34.2902,34.2902,34.1575,34.2819,10400.0
2010-11-26 12:05:00,41.36,41.4,41.36,41.4,3000.0,34.2819,34.315,34.2819,34.315,3000.0
2010-11-26 12:10:00,41.38,41.4,41.38,41.4,2000.0,34.2985,34.315,34.2985,34.315,2000.0
2010-11-26 12:15:00,41.39,41.4,41.37,41.38,4300.0,34.3067,34.315,34.2902,34.2985,4300.0
2010-11-26 12:20:00,41.38,41.44,41.38,41.44,5300.0,34.2985,34.3482,34.2985,34.3482,5300.0
2010-11-26 12:25:00,41.45,41.48,41.43,41.45,7000.0,34.3565,34.3813,34.3399,34.3565,7000.0
2010-11-26 12:30:00,41.45,41.51,41.45,41.51,6900.0,34.3565,34.4062,34.3565,34.4062,6900.0
2010-11-26 12:35:00,41.51,41.58,41.51,41.56,6600.0,34.4062,34.4642,34.4062,34.4476,6600.0
2010-11-26 12:40:00,41.53,41.54,41.48,41.48,6400.0,34.4228,34.4311,34.3813,34.3813,6400.0
2010-11-26 12:45:00,41.48,41.52,41.44,41.48,13200.0,34.3813,34.4145,34.3482,34.3813,13200.0
2010-11-26 12:50:00,41.48,41.49,41.44,41.48,18600.0,34.3813,34.3896,34.3482,34.3813,18600.0
2010-11-26 12:55:00,41.48,41.49,41.37,41.45,17900.0,34.3813,34.3896,34.2902,34.3565,17900.0
2010-11-29 09:30:00,40.87,40.93,40.63,40.7,51300.0,33.8757,33.9255,33.6768,33.7348,51300.0
2010-11-29 09:35:00,40.67,40.72,40.47,40.49,75500.0,33.71,33.7514,33.5442,33.5608,75500.0
2010-11-29 09:40:00,40.47,40.54,40.32,40.38,101900.0,33.5442,33.6022,33.4199,33.4696,101900.0
2010-11-29 09:45:00,40.36,40.44,40.27,40.27,39300.0,33.453,33.5193,33.3784,33.3784,39300.0
2010-11-29 09:50:00,40.26,40.36,40.23,40.31,44900.0,33.3701,33.453,33.3453,33.4116,44900.0
2010-11-29 09:55:00,40.28,40.33,40.07,40.31,102400.0,33.3867,33.4281,33.2126,33.4116,102400.0
2010-11-29 10:00:00,40.32,40.32,39.91,40.04,38900.0,33.4199,33.4199,33.08,33.1878,38900.0
2010-11-29 10:05:00,40.04,40.08,39.9,39.99,50700.0,33.1878,33.2209,33.0717,33.1463,50700.0
2010-11-29 10:10:00,39.99,40.08,39.9,40.06,66500.0,33.1463,33.2209,33.0717,33.2044,66500.0
2010-11-29 10:15:00,40.06,40.19,40.05,40.18,14700.0,33.2044,33.3121,33.1961,33.3038,14700.0
2010-11-29 10:20:00,40.18,40.18,40.08,40.13,31100.0,33.3038,33.3038,33.2209,33.2624,31100.0
2010-11-29 10:25:00,40.14,40.14,39.91,39.94,8600.0,33.2707,33.2707,33.08,33.1049,8600.0
2010-11-29 10:30:00,39.97,40.45,39.97,40.29,53200.0,33.1298,33.5276,33.1298,33.395,53200.0
2010-11-29 10:35:00,40.29,40.36,40.22,40.36,16500.0,33.395,33.453,33.337,33.453,16500.0
2010-11-29 10:40:00,40.37,40.43,40.32,40.35,11300.0,33.4613,33.511,33.4199,33.4447,11300.0
2010-11-29 10:45:00,40.32,40.4,40.32,40.4,6500.0,33.4199,33.4862,33.4199,33.4862,6500.0
2010-11-29 10:50:00,40.4,40.51,40.4,40.4,7400.0,33.4862,33.5773,33.4862,33.4862,7400.0
2010-11-29 10:55:00,40.4,40.4,40.29,40.31,12500.0,33.4862,33.4862,33.395,33.4116,12500.0
2010-11-29 11:00:00,40.31,40.45,40.3,40.45,9800.0,33.4116,33.5276,33.4033,33.5276,9800.0
2010-11-29 11:05:00,40.42,40.5,40.4,40.44,18000.0,33.5027,33.5691,33.4862,33.5193,18000.0
2010-11-29 11:10:00,40.44,40.58,40.38,40.58,10900.0,33.5193,33.6354,33.4696,33.6354,10900.0
2010-11-29 11:15:00,40.57,40.58,40.47,40.49,10700.0,33.6271,33.6354,33.5442,33.5608,10700.0
2010-11-29 11:20:00,40.48,40.57,40.33,40.39,13200.0,33.5525,33.6271,33.4281,33.4779,13200.0
2010-11-29 11:25:00,40.37,40.5,40.36,40.47,4800.0,33.4613,33.5691,33.453,33.5442,4800.0
2010-11-29 11:30:00,40.46,40.49,40.38,40.38,6000.0,33.5359,33.5608,33.4696,33.4696,6000.0
2010-11-29 11:35:00,40.36,40.42,40.33,40.35,1700.0,33.453,33.5027,33.4281,33.4447,1700.0
2010-11-29 11:40:00,40.34,40.34,40.27,40.27,2900.0,33.4364,33.4364,33.3784,33.3784,2900.0
2010-11-29 11:45:00,40.27,40.32,40.27,40.29,5100.0,33.3784,33.4199,33.3784,33.395,5100.0
2010-11-29 11:50:00,40.28,40.28,40.16,40.2,9500.0,33.3867,33.3867,33.2872,33.3204,9500.0
2010-11-29 11:55:00,40.2,40.26,40.2,40.23,4200.0,33.3204,33.3701,33.3204,33.3453,4200.0
2010-11-29 12:00:00,40.21,40.23,40.19,40.23,6400.0,33.3287,33.3453,33.3121,33.3453,6400.0
2010-11-29 12:05:00,40.21,40.32,40.21,40.32,3800.0,33.3287,33.4199,33.3287,33.4199,3800.0
2010-11-29 12:10:00,40.3,40.38,40.29,40.37,5200.0,33.4033,33.4696,33.395,33.4613,5200.0
2010-11-29 12:15:00,40.39,40.43,40.38,40.43,2200.0,33.4779,33.511,33.4696,33.511,2200.0
2010-11-29 12:20:00,40.43,40.46,40.42,40.43,2000.0,33.511,33.5359,33.5027,33.511,2000.0
2010-11-29 12:25:00,40.44,40.44,40.36,40.36,3400.0,33.5193,33.5193,33.453,33.453,3400.0
2010-11-29 12:30:00,40.35,40.37,40.31,40.31,2300.0,33.4447,33.4613,33.4116,33.4116,2300.0
2010-11-29 12:35:00,40.35,40.35,40.34,40.35,1200.0,33.4447,33.4447,33.4364,33.4447,1200.0
2010-11-29 12:40:00,40.35,40.48,40.35,40.46,5200.0,33.4447,33.5525,33.4447,33.5359,5200.0
2010-11-29 12:45:00,40.46,40.46,40.36,40.37,6300.0,33.5359,33.5359,33.453,33.4613,6300.0
2010-11-29 12:50:00,40.34,40.41,40.34,40.41,4900.0,33.4364,33.4945,33.4364,33.4945,4900.0
2010-11-29 12:55:00,40.39,40.41,40.37,40.39,1400.0,33.4779,33.4945,33.4613,33.4779,1400.0
2010-11-29 13:00:00,40.38,40.38,40.35,40.36,3900.0,33.4696,33.4696,33.4447,33.453,3900.0
2010-11-29 13:05:00,40.37,40.37,40.29,40.34,7100.0,33.4613,33.4613,33.395,33.4364,7100.0
2010-11-29 13:10:00,40.34,40.35,40.33,40.34,2400.0,33.4364,33.4447,33.4281,33.4364,2400.0
2010-11-29 13:15:00,40.34,40.36,40.31,40.33,4400.0,33.4364,33.453,33.4116,33.4281,4400.0
2010-11-29 13:20:00,40.37,40.37,40.34,40.34,1000.0,33.4613,33.4613,33.4364,33.4364,1000.0
2010-11-29 13:25:00,40.34,40.35,40.26,40.28,8700.0,33.4364,33.4447,33.3701,33.3867,8700.0
2010-11-29 13:30:00,40.28,40.31,40.28,40.31,2300.0,33.3867,33.4116,33.3867,33.4116,2300.0
2010-11-29 13:35:00,40.31,40.34,40.25,40.26,4000.0,33.4116,33.4364,33.3618,33.3701,4000.0
2010-11-29 13:40:00,40.25,40.34,40.25,40.32,4100.0,33.3618,33.4364,33.3618,33.4199,4100.0
2010-11-29 13:45:00,40.31,40.35,40.26,40.35,5200.0,33.4116,33.4447,33.3701,33.4447,5200.0
2010-11-29 13:50:00,40.36,40.36,40.32,40.33,7600.0,33.453,33.453,33.4199,33.4281,7600.0
2010-11-29 13:55:00,40.33,40.33,40.28,40.31,5100.0,33.4281,33.4281,33.3867,33.4116,5100.0
2010-11-29 14:00:00,40.31,40.35,40.3,40.33,8000.0,33.4116,33.4447,33.4033,33.4281,8000.0
2010-11-29 14:05:00,40.32,40.39,40.3,40.39,9300.0,33.4199,33.4779,33.4033,33.4779,9300.0
2010-11-29 14:10:00,40.39,40.44,40.39,40.44,7000.0,33.4779,33.5193,33.4779,33.5193,7000.0
2010-11-29 14:15:00,40.43,40.46,40.4,40.45,9400.0,33.511,33.5359,33.4862,33.5276,9400.0
2010-11-29 14:20:00,40.46,40.47,40.41,40.45,7700.0,33.5359,33.5442,33.4945,33.5276,7700.0
2010-11-29 14:25:00,40.43,40.53,40.43,40.52,20800.0,33.511,33.5939,33.511,33.5856,20800.0
2010-11-29 14:30:00,40.52,40.63,40.5,40.58,20900.0,33.5856,33.6768,33.5691,33.6354,20900.0
2010-11-29 14:35:00,40.59,40.67,40.55,40.62,14900.0,33.6436,33.71,33.6105,33.6685,14900.0
2010-11-29 14:40:00,40.62,40.72,40.62,40.68,13300.0,33.6685,33.7514,33.6685,33.7182,13300.0
2010-11-29 14:45:00,40.69,40.75,40.67,40.75,18700.0,33.7265,33.7763,33.71,33.7763,18700.0
2010-11-29 14:50:00,40.74,40.74,40.67,40.7,9100.0,33.768,33.768,33.71,33.7348,9100.0
2010-11-29 14:55:00,40.72,40.78,40.69,40.78,7700.0,33.7514,33.8011,33.7265,33.8011,7700.0
2010-11-29 15:00:00,40.73,40.91,40.73,40.84,17700.0,33.7597,33.9089,33.7597,33.8509,17700.0
2010-11-29 15:05:00,40.84,40.97,40.84,40.97,15600.0,33.8509,33.9586,33.8509,33.9586,15600.0
2010-11-29 15:10:00,40.97,40.99,40.87,40.88,20400.0,33.9586,33.9752,33.8757,33.884,20400.0
2010-11-29 15:15:00,40.85,41.0,40.84,41.0,28700.0,33.8592,33.9835,33.8509,33.9835,28700.0
2010-11-29 15:20:00,40.99,41.0,40.94,40.99,20000.0,33.9752,33.9835,33.9338,33.9752,20000.0
2010-11-29 15:25:00,40.99,41.01,40.97,40.99,28700.0,33.9752,33.9918,33.9586,33.9752,28700.0
2010-11-29 15:30:00,41.0,41.0,40.93,40.97,26200.0,33.9835,33.9835,33.9255,33.9586,26200.0
2010-11-29 15:35:00,40.97,41.01,40.96,41.0,33100.0,33.9586,33.9918,33.9503,33.9835,33100.0
2010-11-29 15:40:00,41.0,41.01,40.93,40.98,32500.0,33.9835,33.9918,33.9255,33.9669,32500.0
2010-11-29 15:45:00,41.0,41.01,40.94,41.0,52600.0,33.9835,33.9918,33.9338,33.9835,52600.0
2010-11-29 15:50:00,41.0,41.0,40.9,40.92,30000.0,33.9835,33.9835,33.9006,33.9172,30000.0
2010-11-29 15:55:00,40.92,40.98,40.91,40.93,41400.0,33.9172,33.9669,33.9089,33.9255,41400.0
2010-11-30 09:30:00,39.81,39.99,39.81,39.92,77100.0,32.9971,33.1463,32.9971,33.0883,77100.0
2010-11-30 09:35:00,39.93,39.96,39.85,39.88,46300.0,33.0966,33.1215,33.0303,33.0552,46300.0
2010-11-30 09:40:00,39.89,40.11,39.73,40.11,81700.0,33.0634,33.2458,32.9308,33.2458,81700.0
2010-11-30 09:45:00,40.05,40.14,40.0,40.1,29600.0,33.1961,33.2707,33.1546,33.2375,29600.0
2010-11-30 09:50:00,40.13,40.16,40.05,40.15,17700.0,33.2624,33.2872,33.1961,33.2789,17700.0
2010-11-30 09:55:00,40.14,40.26,40.14,40.17,32500.0,33.2707,33.3701,33.2707,33.2955,32500.0
2010-11-30 10:00:00,40.2,40.34,40.17,40.21,37800.0,33.3204,33.4364,33.2955,33.3287,37800.0
2010-11-30 10:05:00,40.21,40.21,40.11,40.12,17600.0,33.3287,33.3287,33.2458,33.2541,17600.0
2010-11-30 10:10:00,40.12,40.12,39.99,40.02,22100.0,33.2541,33.2541,33.1463,33.1712,22100.0
2010-11-30 10:15:00,40.04,40.25,40.03,40.23,21500.0,33.1878,33.3618,33.1795,33.3453,21500.0
2010-11-30 10:20:00,40.25,40.47,40.21,40.43,40700.0,33.3618,33.5442,33.3287,33.511,40700.0
2010-11-30 10:25:00,40.5,40.59,40.44,40.49,45800.0,33.5691,33.6436,33.5193,33.5608,45800.0
2010-11-30 10:30:00,40.47,40.47,40.31,40.34,23900.0,33.5442,33.5442,33.4116,33.4364,23900.0
2010-11-30 10:35:00,40.33,40.33,40.26,40.33,27000.0,33.4281,33.4281,33.3701,33.4281,27000.0
2010-11-30 10:40:00,40.32,40.34,40.29,40.34,21900.0,33.4199,33.4364,33.395,33.4364,21900.0
2010-11-30 10:45:00,40.35,40.35,40.14,40.26,34500.0,33.4447,33.4447,33.2707,33.3701,34500.0
2010-11-30 10:50:00,40.26,40.29,40.14,40.28,40900.0,33.3701,33.395,33.2707,33.3867,40900.0
2010-11-30 10:55:00,40.28,40.43,40.23,40.43,41800.0,33.3867,33.511,33.3453,33.511,41800.0
2010-11-30 11:00:00,40.42,40.54,40.34,40.43,36500.0,33.5027,33.6022,33.4364,33.511,36500.0
2010-11-30 11:05:00,40.41,40.41,40.18,40.27,31700.0,33.4945,33.4945,33.3038,33.3784,31700.0
2010-11-30 11:10:00,40.28,40.3,40.05,40.15,34500.0,33.3867,33.4033,33.1961,33.2789,34500.0
2010-11-30 11:15:00,40.14,40.21,40.11,40.11,50200.0,33.2707,33.3287,33.2458,33.2458,50200.0
2010-11-30 11:20:00,40.12,40.16,40.0,40.04,56800.0,33.2541,33.2872,33.1546,33.1878,56800.0
2010-11-30 11:25:00,40.02,40.14,40.02,40.1,28100.0,33.1712,33.2707,33.1712,33.2375,28100.0
2010-11-30 11:30:00,40.1,40.13,40.03,40.03,24500.0,33.2375,33.2624,33.1795,33.1795,24500.0
2010-11-30 11:35:00,40.0,40.13,39.99,40.08,32700.0,33.1546,33.2624,33.1463,33.2209,32700.0
2010-11-30 11:40:00,40.07,40.13,40.02,40.06,16500.0,33.2126,33.2624,33.1712,33.2044,16500.0
2010-11-30 11:45:00,40.06,40.08,40.0,40.01,13000.0,33.2044,33.2209,33.1546,33.1629,13000.0
2010-11-30 11:50:00,40.0,40.0,39.94,39.96,19800.0,33.1546,33.1546,33.1049,33.1215,19800.0
2010-11-30 11:55:00,39.95,39.99,39.87,39.89,52000.0,33.1132,33.1463,33.0469,33.0634,52000.0
2010-11-30 12:00:00,39.89,39.93,39.88,39.88,28400.0,33.0634,33.0966,33.0552,33.0552,28400.0
2010-11-30 12:05:00,39.89,39.91,39.83,39.83,23600.0,33.0634,33.08,33.0137,33.0137,23600.0
2010-11-30 12:10:00,39.84,39.85,39.78,39.83,41900.0,33.022,33.0303,32.9723,33.0137,41900.0
2010-11-30 12:15:00,39.83,39.89,39.81,39.87,41400.0,33.0137,33.0634,32.9971,33.0469,41400.0
2010-11-30 12:20:00,39.87,39.98,39.86,39.9,16300.0,33.0469,33.138,33.0386,33.0717,16300.0
2010-11-30 12:25:00,39.91,39.98,39.91,39.96,12300.0,33.08,33.138,33.08,33.1215,12300.0
2010-11-30 12:30:00,39.96,40.0,39.92,39.92,12500.0,33.1215,33.1546,33.0883,33.0883,12500.0
2010-11-30 12:35:00,39.93,39.97,39.87,39.87,123800.0,33.0966,33.1298,33.0469,33.0469,123800.0
2010-11-30 12:40:00,39.87,39.96,39.83,39.96,26900.0,33.0469,33.1215,33.0137,33.1215,26900.0
2010-11-30 12:45:00,39.96,39.96,39.89,39.9,18200.0,33.1215,33.1215,33.0634,33.0717,18200.0
2010-11-30 12:50:00,39.89,39.94,39.88,39.91,24300.0,33.0634,33.1049,33.0552,33.08,24300.0
2010-11-30 12:55:00,39.91,39.97,39.85,39.97,18100.0,33.08,33.1298,33.0303,33.1298,18100.0
2010-11-30 13:00:00,39.96,40.13,39.92,40.13,28300.0,33.1215,33.2624,33.0883,33.2624,28300.0
2010-11-30 13:05:00,40.12,40.12,40.03,40.08,13000.0,33.2541,33.2541,33.1795,33.2209,13000.0
2010-11-30 13:10:00,40.07,40.15,40.06,40.15,8100.0,33.2126,33.2789,33.2044,33.2789,8100.0
2010-11-30 13:15:00,40.14,40.23,40.13,40.22,9700.0,33.2707,33.3453,33.2624,33.337,9700.0
2010-11-30 13:20:00,40.22,40.31,40.22,40.29,19100.0,33.337,33.4116,33.337,33.395,19100.0
2010-11-30 13:25:00,40.3,40.31,40.23,40.24,18000.0,33.4033,33.4116,33.3453,33.3535,18000.0
2010-11-30 13:30:00,40.25,40.3,40.21,40.21,16400.0,33.3618,33.4033,33.3287,33.3287,16400.0
2010-11-30 13:35:00,40.21,40.29,40.19,40.24,11800.0,33.3287,33.395,33.3121,33.3535,11800.0
2010-11-30 13:40:00,40.24,40.24,40.1,40.12,9300.0,33.3535,33.3535,33.2375,33.2541,9300.0
2010-11-30 13:45:00,40.12,40.19,40.07,40.19,15900.0,33.2541,33.3121,33.2126,33.3121,15900.0
2010-11-30 13:50:00,40.18,40.24,40.14,40.24,18300.0,33.3038,33.3535,33.2707,33.3535,18300.0
2010-11-30 13:55:00,40.23,40.27,40.21,40.26,12400.0,33.3453,33.3784,33.3287,33.3701,12400.0
2010-11-30 14:00:00,40.27,40.34,40.26,40.29,11100.0,33.3784,33.4364,33.3701,33.395,11100.0
2010-11-30 14:05:00,40.27,40.39,40.27,40.34,12000.0,33.3784,33.4779,33.3784,33.4364,12000.0
2010-11-30 14:10:00,40.34,40.4,40.33,40.36,19100.0,33.4364,33.4862,33.4281,33.453,19100.0
2010-11-30 14:15:00,40.36,40.36,40.22,40.3,18600.0,33.453,33.453,33.337,33.4033,18600.0
2010-11-30 14:20:00,40.27,40.33,40.22,40.22,15100.0,33.3784,33.4281,33.337,33.337,15100.0
2010-11-30 14:25:00,40.22,40.29,40.1,40.12,16800.0,33.337,33.395,33.2375,33.2541,16800.0
2010-11-30 14:30:00,40.11,40.19,40.1,40.13,10100.0,33.2458,33.3121,33.2375,33.2624,10100.0
2010-11-30 14:35:00,40.15,40.23,40.11,40.22,14500.0,33.2789,33.3453,33.2458,33.337,14500.0
2010-11-30 14:40:00,40.19,40.25,40.17,40.2,10400.0,33.3121,33.3618,33.2955,33.3204,10400.0
2010-11-30 14:45:00,40.21,40.29,40.19,40.26,18800.0,33.3287,33.395,33.3121,33.3701,18800.0
2010-11-30 14:50:00,40.24,40.31,40.24,40.29,15500.0,33.3535,33.4116,33.3535,33.395,15500.0
2010-11-30 14:55:00,40.29,40.4,40.28,40.34,26700.0,33.395,33.4862,33.3867,33.4364,26700.0
2010-11-30 15:00:00,40.35,40.41,40.31,40.4,24900.0,33.4447,33.4945,33.4116,33.4862,24900.0
2010-11-30 15:05:00,40.39,40.39,40.3,40.37,33800.0,33.4779,33.4779,33.4033,33.4613,33800.0
2010-11-30 15:10:00,40.37,40.42,40.35,40.41,80500.0,33.4613,33.5027,33.4447,33.4945,80500.0
2010-11-30 15:15:00,40.42,40.45,40.36,40.41,31300.0,33.5027,33.5276,33.453,33.4945,31300.0
2010-11-30 15:20:00,40.42,40.5,40.36,40.38,50600.0,33.5027,33.5691,33.453,33.4696,50600.0
2010-11-30 15:25:00,40.38,40.45,40.38,40.43,19100.0,33.4696,33.5276,33.4696,33.511,19100.0
2010-11-30 15:30:00,40.44,40.48,40.4,40.4,13900.0,33.5193,33.5525,33.4862,33.4862,13900.0
2010-11-30 15:35:00,40.4,40.52,40.4,40.51,68900.0,33.4862,33.5856,33.4862,33.5773,68900.0
2010-11-30 15:40:00,40.51,40.51,40.4,40.41,92100.0,33.5773,33.5773,33.4862,33.4945,92100.0
2010-11-30 15:45:00,40.4,40.41,40.27,40.31,37900.0,33.4862,33.4945,33.3784,33.4116,37900.0
2010-11-30 15:50:00,40.29,40.39,40.25,40.37,41100.0,33.395,33.4779,33.3618,33.4613,41100.0
2010-11-30 15:55:00,40.37,40.37,40.26,40.27,106700.0,33.4613,33.4613,33.3701,33.3784,106700.0
2010-12-01 09:30:00,41.34,41.4,41.09,41.11,61100.0,34.2653,34.315,34.0581,34.0747,61100.0
2010-12-01 09:35:00,41.13,41.35,41.11,41.24,46000.0,34.0912,34.2736,34.0747,34.1824,46000.0
2010-12-01 09:40:00,41.25,41.26,41.12,41.12,18100.0,34.1907,34.199,34.0829,34.0829,18100.0
2010-12-01 09:45:00,41.16,41.23,41.01,41.01,15700.0,34.1161,34.1741,33.9918,33.9918,15700.0
2010-12-01 09:50:00,41.02,41.04,40.9,40.99,68200.0,34.0001,34.0166,33.9006,33.9752,68200.0
2010-12-01 09:55:00,41.0,41.07,40.98,41.02,30300.0,33.9835,34.0415,33.9669,34.0001,30300.0
2010-12-01 10:00:00,41.01,41.09,40.93,41.07,46600.0,33.9918,34.0581,33.9255,34.0415,46600.0
2010-12-01 10:05:00,41.1,41.1,40.97,41.04,29800.0,34.0664,34.0664,33.9586,34.0166,29800.0
2010-12-01 10:10:00,41.03,41.03,40.86,40.96,18500.0,34.0084,34.0084,33.8674,33.9503,18500.0
2010-12-01 10:15:00,40.98,41.02,40.93,41.01,16400.0,33.9669,34.0001,33.9255,33.9918,16400.0
2010-12-01 10:20:00,41.0,41.0,40.89,40.93,6300.0,33.9835,33.9835,33.8923,33.9255,6300.0
2010-12-01 10:25:00,40.92,40.97,40.88,40.92,30100.0,33.9172,33.9586,33.884,33.9172,30100.0
2010-12-01 10:30:00,40.91,40.91,40.7,40.8,23800.0,33.9089,33.9089,33.7348,33.8177,23800.0
2010-12-01 10:35:00,40.78,40.82,40.68,40.73,16600.0,33.8011,33.8343,33.7182,33.7597,16600.0
2010-12-01 10:40:00,40.74,40.83,40.72,40.83,14700.0,33.768,33.8426,33.7514,33.8426,14700.0
2010-12-01 10:45:00,40.83,40.93,40.83,40.86,11800.0,33.8426,33.9255,33.8426,33.8674,11800.0
2010-12-01 10:50:00,40.88,41.01,40.87,40.98,36000.0,33.884,33.9918,33.8757,33.9669,36000.0
2010-12-01 10:55:00,40.95,40.95,40.83,40.9,12000.0,33.942,33.942,33.8426,33.9006,12000.0
2010-12-01 11:00:00,40.88,40.95,40.84,40.95,47100.0,33.884,33.942,33.8509,33.942,47100.0
2010-12-01 11:05:00,40.95,41.02,40.95,40.95,31300.0,33.942,34.0001,33.942,33.942,31300.0
2010-12-01 11:10:00,40.95,41.05,40.95,41.04,19800.0,33.942,34.0249,33.942,34.0166,19800.0
2010-12-01 11:15:00,41.03,41.06,40.99,41.04,10000.0,34.0084,34.0332,33.9752,34.0166,10000.0
2010-12-01 11:20:00,41.05,41.13,41.03,41.13,28400.0,34.0249,34.0912,34.0084,34.0912,28400.0
2010-12-01 11:25:00,41.1,41.1,41.03,41.05,9600.0,34.0664,34.0664,34.0084,34.0249,9600.0
2010-12-01 11:30:00,41.05,41.05,41.01,41.01,7200.0,34.0249,34.0249,33.9918,33.9918,7200.0
2010-12-01 11:35:00,41.0,41.02,40.97,40.97,7300.0,33.9835,34.0001,33.9586,33.9586,7300.0
2010-12-01 11:40:00,40.97,41.03,40.97,41.01,6500.0,33.9586,34.0084,33.9586,33.9918,6500.0
2010-12-01 11:45:00,41.01,41.02,41.0,41.01,7000.0,33.9918,34.0001,33.9835,33.9918,7000.0
2010-12-01 11:50:00,41.01,41.06,41.01,41.05,44700.0,33.9918,34.0332,33.9918,34.0249,44700.0
2010-12-01 11:55:00,41.05,41.1,41.04,41.1,49300.0,34.0249,34.0664,34.0166,34.0664,49300.0
2010-12-01 12:00:00,41.1,41.18,41.1,41.13,30000.0,34.0664,34.1327,34.0664,34.0912,30000.0
2010-12-01 12:05:00,41.13,41.15,41.05,41.08,45500.0,34.0912,34.1078,34.0249,34.0498,45500.0
2010-12-01 12:10:00,41.08,41.12,41.05,41.07,30600.0,34.0498,34.0829,34.0249,34.0415,30600.0
2010-12-01 12:15:00,41.07,41.08,41.02,41.02,26300.0,34.0415,34.0498,34.0001,34.0001,26300.0
2010-12-01 12:20:00,41.03,41.05,40.98,41.03,10800.0,34.0084,34.0249,33.9669,34.0084,10800.0
2010-12-01 12:25:00,41.03,41.07,41.01,41.03,9000.0,34.0084,34.0415,33.9918,34.0084,9000.0
2010-12-01 12:30:00,41.02,41.05,41.02,41.03,18000.0,34.0001,34.0249,34.0001,34.0084,18000.0
2010-12-01 12:35:00,41.03,41.04,40.98,40.98,5800.0,34.0084,34.0166,33.9669,33.9669,5800.0
2010-12-01 12:40:00,40.99,41.0,40.98,41.0,10500.0,33.9752,33.9835,33.9669,33.9835,10500.0
2010-12-01 12:45:00,40.99,41.01,40.99,41.0,33200.0,33.9752,33.9918,33.9752,33.9835,33200.0
2010-12-01 12:50:00,41.0,41.0,40.98,41.0,7300.0,33.9835,33.9835,33.9669,33.9835,7300.0
2010-12-01 12:55:00,41.0,41.09,40.98,41.08,27800.0,33.9835,34.0581,33.9669,34.0498,27800.0
2010-12-01 13:00:00,41.08,41.15,41.08,41.15,5600.0,34.0498,34.1078,34.0498,34.1078,5600.0
2010-12-01 13:05:00,41.16,41.2,41.14,41.2,33100.0,34.1161,34.1493,34.0995,34.1493,33100.0
2010-12-01 13:10:00,41.21,41.32,41.21,41.28,17900.0,34.1575,34.2487,34.1575,34.2156,17900.0
2010-12-01 13:15:00,41.28,41.3,41.23,41.28,106900.0,34.2156,34.2321,34.1741,34.2156,106900.0
2010-12-01 13:20:00,41.28,41.35,41.23,41.35,22200.0,34.2156,34.2736,34.1741,34.2736,22200.0
2010-12-01 13:25:00,41.34,41.41,41.28,41.38,35700.0,34.2653,34.3233,34.2156,34.2985,35700.0
2010-12-01 13:30:00,41.38,41.53,41.38,41.53,44700.0,34.2985,34.4228,34.2985,34.4228,44700.0
2010-12-01 13:35:00,41.53,41.54,41.44,41.53,16100.0,34.4228,34.4311,34.3482,34.4228,16100.0
2010-12-01 13:40:00,41.53,41.53,41.45,41.52,9800.0,34.4228,34.4228,34.3565,34.4145,9800.0
2010-12-01 13:45:00,41.52,41.56,41.52,41.56,4600.0,34.4145,34.4476,34.4145,34.4476,4600.0
2010-12-01 13:50:00,41.55,41.56,41.52,41.53,4300.0,34.4394,34.4476,34.4145,34.4228,4300.0
2010-12-01 13:55:00,41.53,41.55,41.49,41.5,7000.0,34.4228,34.4394,34.3896,34.3979,7000.0
2010-12-01 14:00:00,41.51,41.53,41.47,41.5,16300.0,34.4062,34.4228,34.3731,34.3979,16300.0
2010-12-01 14:05:00,41.49,41.53,41.45,41.5,24000.0,34.3896,34.4228,34.3565,34.3979,24000.0
2010-12-01 14:10:00,41.51,41.52,41.43,41.47,14400.0,34.4062,34.4145,34.3399,34.3731,14400.0
2010-12-01 14:15:00,41.5,41.54,41.47,41.53,13600.0,34.3979,34.4311,34.3731,34.4228,13600.0
2010-12-01 14:20:00,41.53,41.54,41.47,41.5,16000.0,34.4228,34.4311,34.3731,34.3979,16000.0
2010-12-01 14:25:00,41.5,41.5,41.42,41.42,10300.0,34.3979,34.3979,34.3316,34.3316,10300.0
2010-12-01 14:30:00,41.42,41.5,41.42,41.49,8700.0,34.3316,34.3979,34.3316,34.3896,8700.0
2010-12-01 14:35:00,41.49,41.51,41.48,41.5,11600.0,34.3896,34.4062,34.3813,34.3979,11600.0
2010-12-01 14:40:00,41.49,41.51,41.47,41.49,7700.0,34.3896,34.4062,34.3731,34.3896,7700.0
2010-12-01 14:45:00,41.5,41.51,41.46,41.48,9400.0,34.3979,34.4062,34.3648,34.3813,9400.0
2010-12-01 14:50:00,41.48,41.5,41.48,41.49,5500.0,34.3813,34.3979,34.3813,34.3896,5500.0
2010-12-01 14:55:00,41.5,41.55,41.5,41.51,11400.0,34.3979,34.4394,34.3979,34.4062,11400.0
2010-12-01 15:00:00,41.52,41.53,41.45,41.46,10500.0,34.4145,34.4228,34.3565,34.3648,10500.0
2010-12-01 15:05:00,41.46,41.52,41.46,41.51,12000.0,34.3648,34.4145,34.3648,34.4062,12000.0
2010-12-01 15:10:00,41.51,41.54,41.47,41.51,9600.0,34.4062,34.4311,34.3731,34.4062,9600.0
2010-12-01 15:15:00,41.51,41.52,41.47,41.52,10700.0,34.4062,34.4145,34.3731,34.4145,10700.0
2010-12-01 15:20:00,41.51,41.54,41.48,41.48,16800.0,34.4062,34.4311,34.3813,34.3813,16800.0
2010-12-01 15:25:00,41.48,41.57,41.48,41.54,17500.0,34.3813,34.4559,34.3813,34.4311,17500.0
2010-12-01 15:30:00,41.53,41.54,41.47,41.53,12900.0,34.4228,34.4311,34.3731,34.4228,12900.0
2010-12-01 15:35:00,41.53,41.58,41.53,41.56,12400.0,34.4228,34.4642,34.4228,34.4476,12400.0
2010-12-01 15:40:00,41.56,41.59,41.54,41.59,14300.0,34.4476,34.4725,34.4311,34.4725,14300.0
2010-12-01 15:45:00,41.59,41.6,41.53,41.6,23100.0,34.4725,34.4808,34.4228,34.4808,23100.0
2010-12-01 15:50:00,41.59,41.62,41.53,41.53,38400.0,34.4725,34.4974,34.4228,34.4228,38400.0
2010-12-01 15:55:00,41.53,41.55,41.49,41.5,94000.0,34.4228,34.4394,34.3896,34.3979,94000.0
2010-12-02 09:30:00,41.67,41.91,41.67,41.91,26500.0,34.5388,34.7378,34.5388,34.7378,26500.0
2010-12-02 09:35:00,41.91,42.0,41.9,41.94,14400.0,34.7378,34.8124,34.7295,34.7626,14400.0
2010-12-02 09:40:00,41.95,41.99,41.87,41.94,22600.0,34.7709,34.8041,34.7046,34.7626,22600.0
2010-12-02 09:45:00,41.93,42.11,41.93,42.04,29900.0,34.7543,34.9035,34.7543,34.8455,29900.0
2010-12-02 09:50:00,42.04,42.18,41.99,42.04,25800.0,34.8455,34.9615,34.8041,34.8455,25800.0
2010-12-02 09:55:00,42.06,42.2,41.97,42.19,25900.0,34.8621,34.9781,34.7875,34.9698,25900.0
2010-12-02 10:00:00,42.21,42.31,42.18,42.26,26000.0,34.9864,35.0693,34.9615,35.0279,26000.0
2010-12-02 10:05:00,42.26,42.4,42.25,42.27,28700.0,35.0279,35.1439,35.0196,35.0361,28700.0
2010-12-02 10:10:00,42.27,42.33,42.27,42.32,22500.0,35.0361,35.0859,35.0361,35.0776,22500.0
2010-12-02 10:15:00,42.33,42.4,42.31,42.34,26100.0,35.0859,35.1439,35.0693,35.0942,26100.0
2010-12-02 10:20:00,42.34,42.49,42.32,42.48,23700.0,35.0942,35.2185,35.0776,35.2102,23700.0
2010-12-02 10:25:00,42.47,42.47,42.24,42.36,62000.0,35.2019,35.2019,35.0113,35.1107,62000.0
2010-12-02 10:30:00,42.37,42.42,42.34,42.35,16400.0,35.119,35.1605,35.0942,35.1025,16400.0
2010-12-02 10:35:00,42.36,42.36,42.28,42.31,9300.0,35.1107,35.1107,35.0444,35.0693,9300.0
2010-12-02 10:40:00,42.31,42.36,42.2,42.24,14100.0,35.0693,35.1107,34.9781,35.0113,14100.0
2010-12-02 10:45:00,42.26,42.33,42.17,42.19,16400.0,35.0279,35.0859,34.9533,34.9698,16400.0
2010-12-02 10:50:00,42.19,42.21,42.16,42.19,15500.0,34.9698,34.9864,34.945,34.9698,15500.0
2010-12-02 10:55:00,42.18,42.32,42.16,42.3,18500.0,34.9615,35.0776,34.945,35.061,18500.0
2010-12-02 11:00:00,42.3,42.39,42.3,42.36,13800.0,35.061,35.1356,35.061,35.1107,13800.0
2010-12-02 11:05:00,42.36,42.38,42.3,42.37,27500.0,35.1107,35.1273,35.061,35.119,27500.0
2010-12-02 11:10:00,42.38,42.4,42.3,42.37,18600.0,35.1273,35.1439,35.061,35.119,18600.0
2010-12-02 11:15:00,42.37,42.41,42.27,42.41,17700.0,35.119,35.1522,35.0361,35.1522,17700.0
2010-12-02 11:20:00,42.41,42.49,42.37,42.43,14800.0,35.1522,35.2185,35.119,35.1688,14800.0
2010-12-02 11:25:00,42.42,42.5,42.42,42.5,6200.0,35.1605,35.2268,35.1605,35.2268,6200.0
2010-12-02 11:30:00,42.48,42.5,42.43,42.47,16200.0,35.2102,35.2268,35.1688,35.2019,16200.0
2010-12-02 11:35:00,42.48,42.48,42.35,42.35,13700.0,35.2102,35.2102,35.1025,35.1025,13700.0
2010-12-02 11:40:00,42.36,42.51,42.35,42.47,16700.0,35.1107,35.2351,35.1025,35.2019,16700.0
2010-12-02 11:45:00,42.48,42.62,42.46,42.6,11200.0,35.2102,35.3262,35.1936,35.3097,11200.0
2010-12-02 11:50:00,42.61,42.66,42.53,42.53,10000.0,35.318,35.3594,35.2516,35.2516,10000.0
2010-12-02 11:55:00,42.53,42.57,42.49,42.52,9200.0,35.2516,35.2848,35.2185,35.2434,9200.0
2010-12-02 12:00:00,42.57,42.64,42.49,42.56,40500.0,35.2848,35.3428,35.2185,35.2765,40500.0
2010-12-02 12:05:00,42.58,42.6,42.47,42.47,19000.0,35.2931,35.3097,35.2019,35.2019,19000.0
2010-12-02 12:10:00,42.47,42.47,42.44,42.45,5600.0,35.2019,35.2019,35.1771,35.1853,5600.0
2010-12-02 12:15:00,42.45,42.49,42.43,42.43,8100.0,35.1853,35.2185,35.1688,35.1688,8100.0
2010-12-02 12:20:00,42.43,42.43,42.31,42.34,16800.0,35.1688,35.1688,35.0693,35.0942,16800.0
2010-12-02 12:25:00,42.34,42.36,42.31,42.34,23900.0,35.0942,35.1107,35.0693,35.0942,23900.0
2010-12-02 12:30:00,42.35,42.35,42.26,42.29,41700.0,35.1025,35.1025,35.0279,35.0527,41700.0
2010-12-02 12:35:00,42.31,42.41,42.3,42.39,16300.0,35.0693,35.1522,35.061,35.1356,16300.0
2010-12-02 12:40:00,42.41,42.48,42.41,42.43,5300.0,35.1522,35.2102,35.1522,35.1688,5300.0
2010-12-02 12:45:00,42.41,42.41,42.32,42.32,8700.0,35.1522,35.1522,35.0776,35.0776,8700.0
2010-12-02 12:50:00,42.31,42.35,42.23,42.24,9900.0,35.0693,35.1025,35.003,35.0113,9900.0
2010-12-02 12:55:00,42.24,42.28,42.23,42.28,11700.0,35.0113,35.0444,35.003,35.0444,11700.0
2010-12-02 13:00:00,42.26,42.37,42.25,42.27,13600.0,35.0279,35.119,35.0196,35.0361,13600.0
2010-12-02 13:05:00,42.26,42.26,42.16,42.16,22700.0,35.0279,35.0279,34.945,34.945,22700.0
2010-12-02 13:10:00,42.16,42.17,42.1,42.12,12000.0,34.945,34.9533,34.8952,34.9118,12000.0
2010-12-02 13:15:00,42.12,42.13,42.03,42.03,18300.0,34.9118,34.9201,34.8372,34.8372,18300.0
2010-12-02 13:20:00,42.03,42.1,42.03,42.06,21300.0,34.8372,34.8952,34.8372,34.8621,21300.0
2010-12-02 13:25:00,42.05,42.07,41.98,42.07,13200.0,34.8538,34.8704,34.7958,34.8704,13200.0
2010-12-02 13:30:00,42.05,42.12,42.05,42.11,8300.0,34.8538,34.9118,34.8538,34.9035,8300.0
2010-12-02 13:35:00,42.1,42.15,42.1,42.13,3600.0,34.8952,34.9367,34.8952,34.9201,3600.0
2010-12-02 13:40:00,42.13,42.19,42.12,42.19,14900.0,34.9201,34.9698,34.9118,34.9698,14900.0
2010-12-02 13:45:00,42.18,42.25,42.18,42.24,8900.0,34.9615,35.0196,34.9615,35.0113,8900.0
2010-12-02 13:50:00,42.25,42.25,42.2,42.21,5500.0,35.0196,35.0196,34.9781,34.9864,5500.0
2010-12-02 13:55:00,42.21,42.29,42.21,42.29,19000.0,34.9864,35.0527,34.9864,35.0527,19000.0
2010-12-02 14:00:00,42.29,42.34,42.29,42.3,20000.0,35.0527,35.0942,35.0527,35.061,20000.0
2010-12-02 14:05:00,42.3,42.38,42.3,42.37,9600.0,35.061,35.1273,35.061,35.119,9600.0
2010-12-02 14:10:00,42.35,42.39,42.35,42.37,7200.0,35.1025,35.1356,35.1025,35.119,7200.0
2010-12-02 14:15:00,42.37,42.39,42.33,42.33,12100.0,35.119,35.1356,35.0859,35.0859,12100.0
2010-12-02 14:20:00,42.35,42.39,42.35,42.35,16000.0,35.1025,35.1356,35.1025,35.1025,16000.0
2010-12-02 14:25:00,42.35,42.37,42.33,42.34,13900.0,35.1025,35.119,35.0859,35.0942,13900.0
2010-12-02 14:30:00,42.34,42.35,42.24,42.27,19300.0,35.0942,35.1025,35.0113,35.0361,19300.0
2010-12-02 14:35:00,42.27,42.28,42.24,42.28,8500.0,35.0361,35.0444,35.0113,35.0444,8500.0
2010-12-02 14:40:00,42.28,42.29,42.25,42.26,10000.0,35.0444,35.0527,35.0196,35.0279,10000.0
2010-12-02 14:45:00,42.25,42.29,42.25,42.27,7800.0,35.0196,35.0527,35.0196,35.0361,7800.0
2010-12-02 14:50:00,42.28,42.28,42.19,42.21,25500.0,35.0444,35.0444,34.9698,34.9864,25500.0
2010-12-02 14:55:00,42.21,42.22,42.18,42.18,15500.0,34.9864,34.9947,34.9615,34.9615,15500.0
2010-12-02 15:00:00,42.19,42.21,42.19,42.2,16400.0,34.9698,34.9864,34.9698,34.9781,16400.0
2010-12-02 15:05:00,42.21,42.23,42.14,42.23,18900.0,34.9864,35.003,34.9284,35.003,18900.0
2010-12-02 15:10:00,42.23,42.27,42.22,42.23,10100.0,35.003,35.0361,34.9947,35.003,10100.0
2010-12-02 15:15:00,42.23,42.24,42.15,42.15,14500.0,35.003,35.0113,34.9367,34.9367,14500.0
2010-12-02 15:20:00,42.17,42.21,42.16,42.21,16800.0,34.9533,34.9864,34.945,34.9864,16800.0
2010-12-02 15:25:00,42.21,42.24,42.19,42.24,13500.0,34.9864,35.0113,34.9698,35.0113,13500.0
2010-12-02 15:30:00,42.24,42.31,42.22,42.31,17400.0,35.0113,35.0693,34.9947,35.0693,17400.0
2010-12-02 15:35:00,42.31,42.34,42.3,42.33,21700.0,35.0693,35.0942,35.061,35.0859,21700.0
2010-12-02 15:40:00,42.33,42.33,42.26,42.27,29900.0,35.0859,35.0859,35.0279,35.0361,29900.0
2010-12-02 15:45:00,42.27,42.28,42.22,42.24,30700.0,35.0361,35.0444,34.9947,35.0113,30700.0
2010-12-02 15:50:00,42.24,42.26,42.19,42.2,54800.0,35.0113,35.0279,34.9698,34.9781,54800.0
2010-12-02 15:55:00,42.2,42.27,42.19,42.24,127800.0,34.9781,35.0361,34.9698,35.0113,127800.0
2010-12-03 09:30:00,42.33,42.42,42.18,42.18,57500.0,35.0859,35.1605,34.9615,34.9615,57500.0
2010-12-03 09:35:00,42.21,42.44,42.07,42.41,34300.0,34.9864,35.1771,34.8704,35.1522,34300.0
2010-12-03 09:40:00,42.42,42.62,42.32,42.6,66200.0,35.1605,35.3262,35.0776,35.3097,66200.0
2010-12-03 09:45:00,42.6,42.63,42.34,42.42,35700.0,35.3097,35.3345,35.0942,35.1605,35700.0
2010-12-03 09:50:00,42.42,42.54,42.31,42.39,26400.0,35.1605,35.2599,35.0693,35.1356,26400.0
2010-12-03 09:55:00,42.39,42.44,42.36,42.36,14000.0,35.1356,35.1771,35.1107,35.1107,14000.0
2010-12-03 10:00:00,42.4,42.68,42.4,42.52,40800.0,35.1439,35.376,35.1439,35.2434,40800.0
2010-12-03 10:05:00,42.51,42.54,42.41,42.42,13500.0,35.2351,35.2599,35.1522,35.1605,13500.0
2010-12-03 10:10:00,42.43,42.43,42.12,42.14,21400.0,35.1688,35.1688,34.9118,34.9284,21400.0
2010-12-03 10:15:00,42.14,42.21,42.09,42.17,8800.0,34.9284,34.9864,34.8869,34.9533,8800.0
2010-12-03 10:20:00,42.17,42.23,42.07,42.11,20500.0,34.9533,35.003,34.8704,34.9035,20500.0
2010-12-03 10:25:00,42.08,42.08,41.94,42.0,20500.0,34.8787,34.8787,34.7626,34.8124,20500.0
2010-12-03 10:30:00,42.0,42.1,42.0,42.06,10900.0,34.8124,34.8952,34.8124,34.8621,10900.0
2010-12-03 10:35:00,42.07,42.11,42.03,42.05,7800.0,34.8704,34.9035,34.8372,34.8538,7800.0
2010-12-03 10:40:00,42.05,42.11,42.02,42.05,8700.0,34.8538,34.9035,34.8289,34.8538,8700.0
2010-12-03 10:45:00,42.04,42.07,41.95,41.97,10500.0,34.8455,34.8704,34.7709,34.7875,10500.0
2010-12-03 10:50:00,41.98,42.13,41.97,42.12,16600.0,34.7958,34.9201,34.7875,34.9118,16600.0
2010-12-03 10:55:00,42.14,42.2,42.11,42.19,19800.0,34.9284,34.9781,34.9035,34.9698,19800.0
2010-12-03 11:00:00,42.2,42.28,42.19,42.22,17400.0,34.9781,35.0444,34.9698,34.9947,17400.0
2010-12-03 11:05:00,42.21,42.25,42.17,42.18,10800.0,34.9864,35.0196,34.9533,34.9615,10800.0
2010-12-03 11:10:00,42.21,42.22,42.1,42.14,26000.0,34.9864,34.9947,34.8952,34.9284,26000.0
2010-12-03 11:15:00,42.12,42.15,42.1,42.13,5200.0,34.9118,34.9367,34.8952,34.9201,5200.0
2010-12-03 11:20:00,42.13,42.18,42.09,42.18,39400.0,34.9201,34.9615,34.8869,34.9615,39400.0
2010-12-03 11:25:00,42.19,42.24,42.18,42.21,5500.0,34.9698,35.0113,34.9615,34.9864,5500.0
2010-12-03 11:30:00,42.22,42.23,42.08,42.09,5100.0,34.9947,35.003,34.8787,34.8869,5100.0
2010-12-03 11:35:00,42.09,42.11,42.07,42.07,9600.0,34.8869,34.9035,34.8704,34.8704,9600.0
2010-12-03 11:40:00,42.1,42.1,42.07,42.1,4000.0,34.8952,34.8952,34.8704,34.8952,4000.0
2010-12-03 11:45:00,42.1,42.12,42.09,42.1,3500.0,34.8952,34.9118,34.8869,34.8952,3500.0
2010-12-03 11:50:00,42.12,42.13,42.1,42.13,17500.0,34.9118,34.9201,34.8952,34.9201,17500.0
2010-12-03 11:55:00,42.15,42.2,42.14,42.2,11000.0,34.9367,34.9781,34.9284,34.9781,11000.0
2010-12-03 12:00:00,42.2,42.23,42.15,42.23,15500.0,34.9781,35.003,34.9367,35.003,15500.0
2010-12-03 12:05:00,42.23,42.25,42.17,42.17,5700.0,35.003,35.0196,34.9533,34.9533,5700.0
2010-12-03 12:10:00,42.16,42.19,42.15,42.15,4600.0,34.945,34.9698,34.9367,34.9367,4600.0
2010-12-03 12:15:00,42.15,42.18,42.15,42.18,5700.0,34.9367,34.9615,34.9367,34.9615,5700.0
2010-12-03 12:20:00,42.17,42.17,42.15,42.16,1400.0,34.9533,34.9533,34.9367,34.945,1400.0
2010-12-03 12:25:00,42.17,42.18,42.15,42.18,4400.0,34.9533,34.9615,34.9367,34.9615,4400.0
2010-12-03 12:30:00,42.18,42.19,42.14,42.14,16800.0,34.9615,34.9698,34.9284,34.9284,16800.0
2010-12-03 12:35:00,42.15,42.22,42.12,42.22,8700.0,34.9367,34.9947,34.9118,34.9947,8700.0
2010-12-03 12:40:00,42.22,42.26,42.17,42.17,7100.0,34.9947,35.0279,34.9533,34.9533,7100.0
2010-12-03 12:45:00,42.2,42.22,42.19,42.22,6400.0,34.9781,34.9947,34.9698,34.9947,6400.0
2010-12-03 12:50:00,42.22,42.22,42.16,42.19,2600.0,34.9947,34.9947,34.945,34.9698,2600.0
2010-12-03 12:55:00,42.17,42.18,42.15,42.17,4300.0,34.9533,34.9615,34.9367,34.9533,4300.0
2010-12-03 13:00:00,42.17,42.29,42.17,42.29,3900.0,34.9533,35.0527,34.9533,35.0527,3900.0
2010-12-03 13:05:00,42.29,42.38,42.29,42.38,15200.0,35.0527,35.1273,35.0527,35.1273,15200.0
2010-12-03 13:10:00,42.4,42.46,42.39,42.46,9100.0,35.1439,35.1936,35.1356,35.1936,9100.0
2010-12-03 13:15:00,42.45,42.5,42.45,42.5,3400.0,35.1853,35.2268,35.1853,35.2268,3400.0
2010-12-03 13:20:00,42.48,42.48,42.38,42.44,7000.0,35.2102,35.2102,35.1273,35.1771,7000.0
2010-12-03 13:25:00,42.44,42.44,42.39,42.4,6600.0,35.1771,35.1771,35.1356,35.1439,6600.0
2010-12-03 13:30:00,42.4,42.41,42.38,42.38,3200.0,35.1439,35.1522,35.1273,35.1273,3200.0
2010-12-03 13:35:00,42.34,42.34,42.26,42.29,4900.0,35.0942,35.0942,35.0279,35.0527,4900.0
2010-12-03 13:40:00,42.28,42.37,42.28,42.37,8800.0,35.0444,35.119,35.0444,35.119,8800.0
2010-12-03 13:45:00,42.37,42.37,42.33,42.34,6300.0,35.119,35.119,35.0859,35.0942,6300.0
2010-12-03 13:50:00,42.32,42.37,42.32,42.37,3700.0,35.0776,35.119,35.0776,35.119,3700.0
2010-12-03 13:55:00,42.37,42.38,42.37,42.38,4400.0,35.119,35.1273,35.119,35.1273,4400.0
2010-12-03 14:00:00,42.39,42.4,42.33,42.35,6300.0,35.1356,35.1439,35.0859,35.1025,6300.0
2010-12-03 14:05:00,42.33,42.34,42.26,42.29,6000.0,35.0859,35.0942,35.0279,35.0527,6000.0
2010-12-03 14:10:00,42.31,42.34,42.31,42.33,4100.0,35.0693,35.0942,35.0693,35.0859,4100.0
2010-12-03 14:15:00,42.32,42.35,42.32,42.34,2400.0,35.0776,35.1025,35.0776,35.0942,2400.0
2010-12-03 14:20:00,42.34,42.35,42.31,42.33,4900.0,35.0942,35.1025,35.0693,35.0859,4900.0
2010-12-03 14:25:00,42.31,42.32,42.27,42.3,5200.0,35.0693,35.0776,35.0361,35.061,5200.0
2010-12-03 14:30:00,42.31,42.35,42.31,42.35,4700.0,35.0693,35.1025,35.0693,35.1025,4700.0
2010-12-03 14:35:00,42.35,42.37,42.3,42.3,6600.0,35.1025,35.119,35.061,35.061,6600.0
2010-12-03 14:40:00,42.31,42.33,42.28,42.33,12300.0,35.0693,35.0859,35.0444,35.0859,12300.0
2010-12-03 14:45:00,42.33,42.35,42.3,42.32,10400.0,35.0859,35.1025,35.061,35.0776,10400.0
2010-12-03 14:50:00,42.33,42.35,42.31,42.33,6300.0,35.0859,35.1025,35.0693,35.0859,6300.0
2010-12-03 14:55:00,42.33,42.37,42.33,42.37,6500.0,35.0859,35.119,35.0859,35.119,6500.0
2010-12-03 15:00:00,42.37,42.41,42.36,42.36,8400.0,35.119,35.1522,35.1107,35.1107,8400.0
2010-12-03 15:05:00,42.34,42.36,42.31,42.35,5300.0,35.0942,35.1107,35.0693,35.1025,5300.0
2010-12-03 15:10:00,42.36,42.39,42.34,42.37,11500.0,35.1107,35.1356,35.0942,35.119,11500.0
2010-12-03 15:15:00,42.37,42.38,42.34,42.34,15800.0,35.119,35.1273,35.0942,35.0942,15800.0
2010-12-03 15:20:00,42.35,42.38,42.34,42.38,12300.0,35.1025,35.1273,35.0942,35.1273,12300.0
2010-12-03 15:25:00,42.38,42.42,42.37,42.42,15700.0,35.1273,35.1605,35.119,35.1605,15700.0
2010-12-03 15:30:00,42.42,42.44,42.38,42.4,17400.0,35.1605,35.1771,35.1273,35.1439,17400.0
2010-12-03 15:35:00,42.41,42.59,42.4,42.57,26700.0,35.1522,35.3014,35.1439,35.2848,26700.0
2010-12-03 15:40:00,42.57,42.58,42.48,42.52,25200.0,35.2848,35.2931,35.2102,35.2434,25200.0
2010-12-03 15:45:00,42.51,42.63,42.51,42.62,29900.0,35.2351,35.3345,35.2351,35.3262,29900.0
2010-12-03 15:50:00,42.62,42.63,42.55,42.62,41500.0,35.3262,35.3345,35.2682,35.3262,41500.0
2010-12-03 15:55:00,42.61,42.67,42.61,42.65,104500.0,35.318,35.3677,35.318,35.3511,104500.0
2010-12-06 09:30:00,42.51,42.58,42.29,42.45,32500.0,35.2351,35.2931,35.0527,35.1853,32500.0
2010-12-06 09:35:00,42.48,42.65,42.44,42.44,24800.0,35.2102,35.3511,35.1771,35.1771,24800.0
2010-12-06 09:40:00,42.43,42.49,42.33,42.49,13800.0,35.1688,35.2185,35.0859,35.2185,13800.0
2010-12-06 09:45:00,42.46,42.46,42.35,42.37,6800.0,35.1936,35.1936,35.1025,35.119,6800.0
2010-12-06 09:50:00,42.38,42.38,42.27,42.34,12300.0,35.1273,35.1273,35.0361,35.0942,12300.0
2010-12-06 09:55:00,42.37,42.39,42.34,42.37,5700.0,35.119,35.1356,35.0942,35.119,5700.0
2010-12-06 10:00:00,42.34,42.41,42.34,42.37,4000.0,35.0942,35.1522,35.0942,35.119,4000.0
2010-12-06 10:05:00,42.34,42.48,42.33,42.44,9200.0,35.0942,35.2102,35.0859,35.1771,9200.0
2010-12-06 10:10:00,42.45,42.47,42.33,42.35,7000.0,35.1853,35.2019,35.0859,35.1025,7000.0
2010-12-06 10:15:00,42.36,42.45,42.35,42.37,5100.0,35.1107,35.1853,35.1025,35.119,5100.0
2010-12-06 10:20:00,42.36,42.41,42.3,42.41,9300.0,35.1107,35.1522,35.061,35.1522,9300.0
2010-12-06 10:25:00,42.37,42.46,42.37,42.46,5000.0,35.119,35.1936,35.119,35.1936,5000.0
2010-12-06 10:30:00,42.47,42.49,42.4,42.43,5400.0,35.2019,35.2185,35.1439,35.1688,5400.0
2010-12-06 10:35:00,42.44,42.44,42.38,42.41,4400.0,35.1771,35.1771,35.1273,35.1522,4400.0
2010-12-06 10:40:00,42.41,42.41,42.4,42.41,1200.0,35.1522,35.1522,35.1439,35.1522,1200.0
2010-12-06 10:45:00,42.4,42.43,42.36,42.42,11300.0,35.1439,35.1688,35.1107,35.1605,11300.0
2010-12-06 10:50:00,42.43,42.43,42.28,42.33,10400.0,35.1688,35.1688,35.0444,35.0859,10400.0
2010-12-06 10:55:00,42.34,42.39,42.31,42.39,11900.0,35.0942,35.1356,35.0693,35.1356,11900.0
2010-12-06 11:00:00,42.4,42.52,42.4,42.43,12700.0,35.1439,35.2434,35.1439,35.1688,12700.0
2010-12-06 11:05:00,42.42,42.42,42.31,42.32,23200.0,35.1605,35.1605,35.0693,35.0776,23200.0
2010-12-06 11:10:00,42.34,42.39,42.28,42.3,9800.0,35.0942,35.1356,35.0444,35.061,9800.0
2010-12-06 11:15:00,42.3,42.33,42.27,42.28,3000.0,35.061,35.0859,35.0361,35.0444,3000.0
2010-12-06 11:20:00,42.27,42.33,42.26,42.31,31400.0,35.0361,35.0859,35.0279,35.0693,31400.0
2010-12-06 11:25:00,42.31,42.31,42.26,42.28,2400.0,35.0693,35.0693,35.0279,35.0444,2400.0
2010-12-06 11:30:00,42.28,42.3,42.26,42.3,4800.0,35.0444,35.061,35.0279,35.061,4800.0
2010-12-06 11:35:00,42.3,42.31,42.22,42.22,4400.0,35.061,35.0693,34.9947,34.9947,4400.0
2010-12-06 11:40:00,42.22,42.23,42.18,42.23,9300.0,34.9947,35.003,34.9615,35.003,9300.0
2010-12-06 11:45:00,42.26,42.31,42.23,42.24,3400.0,35.0279,35.0693,35.003,35.0113,3400.0
2010-12-06 11:50:00,42.25,42.26,42.22,42.23,1900.0,35.0196,35.0279,34.9947,35.003,1900.0
2010-12-06 11:55:00,42.2,42.2,42.12,42.18,10800.0,34.9781,34.9781,34.9118,34.9615,10800.0
2010-12-06 12:00:00,42.19,42.19,42.15,42.15,9000.0,34.9698,34.9698,34.9367,34.9367,9000.0
2010-12-06 12:05:00,42.16,42.18,42.14,42.14,14200.0,34.945,34.9615,34.9284,34.9284,14200.0
2010-12-06 12:10:00,42.13,42.16,42.11,42.13,12500.0,34.9201,34.945,34.9035,34.9201,12500.0
2010-12-06 12:15:00,42.13,42.13,42.1,42.11,8900.0,34.9201,34.9201,34.8952,34.9035,8900.0
2010-12-06 12:20:00,42.1,42.11,42.08,42.09,1900.0,34.8952,34.9035,34.8787,34.8869,1900.0
2010-12-06 12:25:00,42.1,42.14,42.09,42.13,3700.0,34.8952,34.9284,34.8869,34.9201,3700.0
2010-12-06 12:30:00,42.14,42.18,42.14,42.18,4100.0,34.9284,34.9615,34.9284,34.9615,4100.0
2010-12-06 12:35:00,42.16,42.18,42.15,42.16,5200.0,34.945,34.9615,34.9367,34.945,5200.0
2010-12-06 12:40:00,42.15,42.15,42.13,42.14,6900.0,34.9367,34.9367,34.9201,34.9284,6900.0
2010-12-06 12:45:00,42.14,42.15,42.13,42.15,8400.0,34.9284,34.9367,34.9201,34.9367,8400.0
2010-12-06 12:50:00,42.15,42.15,42.14,42.15,6800.0,34.9367,34.9367,34.9284,34.9367,6800.0
2010-12-06 12:55:00,42.15,42.23,42.14,42.23,10600.0,34.9367,35.003,34.9284,35.003,10600.0
2010-12-06 13:00:00,42.24,42.27,42.19,42.2,19500.0,35.0113,35.0361,34.9698,34.9781,19500.0
2010-12-06 13:05:00,42.2,42.2,42.18,42.2,8100.0,34.9781,34.9781,34.9615,34.9781,8100.0
2010-12-06 13:10:00,42.2,42.2,42.18,42.2,7200.0,34.9781,34.9781,34.9615,34.9781,7200.0
2010-12-06 13:15:00,42.19,42.2,42.16,42.19,8000.0,34.9698,34.9781,34.945,34.9698,8000.0
2010-12-06 13:20:00,42.2,42.21,42.19,42.19,5300.0,34.9781,34.9864,34.9698,34.9698,5300.0
2010-12-06 13:25:00,42.2,42.26,42.2,42.25,13600.0,34.9781,35.0279,34.9781,35.0196,13600.0
2010-12-06 13:30:00,42.26,42.26,42.22,42.23,12300.0,35.0279,35.0279,34.9947,35.003,12300.0
2010-12-06 13:35:00,42.25,42.27,42.24,42.25,5300.0,35.0196,35.0361,35.0113,35.0196,5300.0
2010-12-06 13:40:00,42.25,42.31,42.25,42.29,6900.0,35.0196,35.0693,35.0196,35.0527,6900.0
2010-12-06 13:45:00,42.29,42.3,42.25,42.25,11700.0,35.0527,35.061,35.0196,35.0196,11700.0
2010-12-06 13:50:00,42.25,42.26,42.24,42.24,9200.0,35.0196,35.0279,35.0113,35.0113,9200.0
2010-12-06 13:55:00,42.24,42.26,42.24,42.24,3000.0,35.0113,35.0279,35.0113,35.0113,3000.0
2010-12-06 14:00:00,42.25,42.27,42.19,42.24,11100.0,35.0196,35.0361,34.9698,35.0113,11100.0
2010-12-06 14:05:00,42.24,42.25,42.21,42.25,2900.0,35.0113,35.0196,34.9864,35.0196,2900.0
2010-12-06 14:10:00,42.26,42.26,42.23,42.23,2400.0,35.0279,35.0279,35.003,35.003,2400.0
2010-12-06 14:15:00,42.24,42.29,42.24,42.27,7700.0,35.0113,35.0527,35.0113,35.0361,7700.0
2010-12-06 14:20:00,42.28,42.34,42.26,42.3,13300.0,35.0444,35.0942,35.0279,35.061,13300.0
2010-12-06 14:25:00,42.3,42.31,42.24,42.26,10700.0,35.061,35.0693,35.0113,35.0279,10700.0
2010-12-06 14:30:00,42.27,42.35,42.27,42.34,20800.0,35.0361,35.1025,35.0361,35.0942,20800.0
2010-12-06 14:35:00,42.35,42.36,42.33,42.33,12700.0,35.1025,35.1107,35.0859,35.0859,12700.0
2010-12-06 14:40:00,42.33,42.35,42.28,42.33,23400.0,35.0859,35.1025,35.0444,35.0859,23400.0
2010-12-06 14:45:00,42.33,42.36,42.33,42.35,20500.0,35.0859,35.1107,35.0859,35.1025,20500.0
2010-12-06 14:50:00,42.35,42.44,42.34,42.43,8100.0,35.1025,35.1771,35.0942,35.1688,8100.0
2010-12-06 14:55:00,42.44,42.45,42.29,42.3,50500.0,35.1771,35.1853,35.0527,35.061,50500.0
2010-12-06 15:00:00,42.29,42.34,42.28,42.3,12900.0,35.0527,35.0942,35.0444,35.061,12900.0
2010-12-06 15:05:00,42.3,42.31,42.27,42.31,15000.0,35.061,35.0693,35.0361,35.0693,15000.0
2010-12-06 15:10:00,42.34,42.37,42.32,42.37,6200.0,35.0942,35.119,35.0776,35.119,6200.0
2010-12-06 15:15:00,42.37,42.39,42.36,42.38,7000.0,35.119,35.1356,35.1107,35.1273,7000.0
2010-12-06 15:20:00,42.38,42.38,42.31,42.32,3900.0,35.1273,35.1273,35.0693,35.0776,3900.0
2010-12-06 15:25:00,42.31,42.33,42.3,42.3,6800.0,35.0693,35.0859,35.061,35.061,6800.0
2010-12-06 15:30:00,42.31,42.35,42.3,42.34,21700.0,35.0693,35.1025,35.061,35.0942,21700.0
2010-12-06 15:35:00,42.35,42.42,42.34,42.42,21400.0,35.1025,35.1605,35.0942,35.1605,21400.0
2010-12-06 15:40:00,42.41,42.51,42.41,42.51,20000.0,35.1522,35.2351,35.1522,35.2351,20000.0
2010-12-06 15:45:00,42.5,42.5,42.44,42.46,34800.0,35.2268,35.2268,35.1771,35.1936,34800.0
2010-12-06 15:50:00,42.45,42.46,42.4,42.41,50500.0,35.1853,35.1936,35.1439,35.1522,50500.0
2010-12-06 15:55:00,42.42,42.42,42.38,42.38,38000.0,35.1605,35.1605,35.1273,35.1273,38000.0
2010-12-07 09:30:00,43.09,43.13,42.97,43.12,43600.0,35.7158,35.749,35.6163,35.7407,43600.0
2010-12-07 09:35:00,43.12,43.23,43.09,43.19,28300.0,35.7407,35.8319,35.7158,35.7987,28300.0
2010-12-07 09:40:00,43.17,43.29,43.15,43.21,72000.0,35.7821,35.8816,35.7655,35.8153,72000.0
2010-12-07 09:45:00,43.21,43.23,43.11,43.14,17500.0,35.8153,35.8319,35.7324,35.7573,17500.0
2010-12-07 09:50:00,43.14,43.17,43.05,43.15,30800.0,35.7573,35.7821,35.6827,35.7655,30800.0
2010-12-07 09:55:00,43.15,43.19,43.02,43.06,36200.0,35.7655,35.7987,35.6578,35.6909,36200.0
2010-12-07 10:00:00,43.02,43.03,42.9,42.9,49700.0,35.6578,35.6661,35.5583,35.5583,49700.0
2010-12-07 10:05:00,42.89,42.9,42.75,42.75,8300.0,35.55,35.5583,35.434,35.434,8300.0
2010-12-07 10:10:00,42.77,42.97,42.71,42.94,50000.0,35.4506,35.6163,35.4008,35.5915,50000.0
2010-12-07 10:15:00,42.92,42.95,42.87,42.91,9400.0,35.5749,35.5998,35.5335,35.5666,9400.0
2010-12-07 10:20:00,42.94,43.03,42.92,42.97,14200.0,35.5915,35.6661,35.5749,35.6163,14200.0
2010-12-07 10:25:00,42.97,43.02,42.87,42.91,9400.0,35.6163,35.6578,35.5335,35.5666,9400.0
2010-12-07 10:30:00,42.88,42.89,42.72,42.89,16800.0,35.5418,35.55,35.4091,35.55,16800.0
2010-12-07 10:35:00,42.88,42.9,42.7,42.88,15300.0,35.5418,35.5583,35.3926,35.5418,15300.0
2010-12-07 10:40:00,42.9,43.02,42.9,43.02,13100.0,35.5583,35.6578,35.5583,35.6578,13100.0
2010-12-07 10:45:00,43.0,43.0,42.86,43.0,17400.0,35.6412,35.6412,35.5252,35.6412,17400.0
2010-12-07 10:50:00,43.02,43.08,43.0,43.0,4000.0,35.6578,35.7075,35.6412,35.6412,4000.0
2010-12-07 10:55:00,43.0,43.0,42.91,42.94,9600.0,35.6412,35.6412,35.5666,35.5915,9600.0
2010-12-07 11:00:00,42.97,42.99,42.93,42.96,4600.0,35.6163,35.6329,35.5832,35.6081,4600.0
2010-12-07 11:05:00,42.96,42.97,42.9,42.95,3400.0,35.6081,35.6163,35.5583,35.5998,3400.0
2010-12-07 11:10:00,42.94,43.06,42.94,43.06,8200.0,35.5915,35.6909,35.5915,35.6909,8200.0
2010-12-07 11:15:00,43.06,43.07,42.98,43.0,12100.0,35.6909,35.6992,35.6246,35.6412,12100.0
2010-12-07 11:20:00,43.01,43.01,42.96,42.99,13700.0,35.6495,35.6495,35.6081,35.6329,13700.0
2010-12-07 11:25:00,42.97,43.0,42.89,42.91,6200.0,35.6163,35.6412,35.55,35.5666,6200.0
2010-12-07 11:30:00,42.91,42.91,42.83,42.83,4900.0,35.5666,35.5666,35.5003,35.5003,4900.0
2010-12-07 11:35:00,42.83,42.92,42.8,42.92,4400.0,35.5003,35.5749,35.4754,35.5749,4400.0
2010-12-07 11:40:00,42.92,42.92,42.92,42.92,1100.0,35.5749,35.5749,35.5749,35.5749,1100.0
2010-12-07 11:45:00,42.89,42.89,42.8,42.8,2600.0,35.55,35.55,35.4754,35.4754,2600.0
2010-12-07 11:50:00,42.79,42.93,42.79,42.93,10700.0,35.4672,35.5832,35.4672,35.5832,10700.0
2010-12-07 11:55:00,42.94,43.04,42.94,43.02,13100.0,35.5915,35.6744,35.5915,35.6578,13100.0
2010-12-07 12:00:00,43.04,43.07,43.02,43.05,5200.0,35.6744,35.6992,35.6578,35.6827,5200.0
2010-12-07 12:05:00,43.04,43.06,42.89,42.94,17900.0,35.6744,35.6909,35.55,35.5915,17900.0
2010-12-07 12:10:00,42.91,42.98,42.89,42.95,13900.0,35.5666,35.6246,35.55,35.5998,13900.0
2010-12-07 12:15:00,42.94,43.03,42.9,42.92,7000.0,35.5915,35.6661,35.5583,35.5749,7000.0
2010-12-07 12:20:00,42.93,43.05,42.92,43.04,3900.0,35.5832,35.6827,35.5749,35.6744,3900.0
2010-12-07 12:25:00,43.04,43.04,43.0,43.01,1000.0,35.6744,35.6744,35.6412,35.6495,1000.0
2010-12-07 12:30:00,43.01,43.05,43.0,43.05,2000.0,35.6495,35.6827,35.6412,35.6827,2000.0
2010-12-07 12:35:00,43.05,43.07,43.03,43.03,2700.0,35.6827,35.6992,35.6661,35.6661,2700.0
2010-12-07 12:40:00,43.03,43.05,43.01,43.01,2500.0,35.6661,35.6827,35.6495,35.6495,2500.0
2010-12-07 12:45:00,43.01,43.02,43.0,43.01,2400.0,35.6495,35.6578,35.6412,35.6495,2400.0
2010-12-07 12:50:00,43.0,43.02,43.0,43.01,4400.0,35.6412,35.6578,35.6412,35.6495,4400.0
2010-12-07 12:55:00,43.0,43.03,43.0,43.03,1200.0,35.6412,35.6661,35.6412,35.6661,1200.0
2010-12-07 13:00:00,43.03,43.08,43.02,43.07,8300.0,35.6661,35.7075,35.6578,35.6992,8300.0
2010-12-07 13:05:00,43.07,43.13,43.07,43.12,12400.0,35.6992,35.749,35.6992,35.7407,12400.0
2010-12-07 13:10:00,43.11,43.11,43.05,43.07,3900.0,35.7324,35.7324,35.6827,35.6992,3900.0
2010-12-07 13:15:00,43.06,43.1,43.04,43.1,7100.0,35.6909,35.7241,35.6744,35.7241,7100.0
2010-12-07 13:20:00,43.1,43.17,43.1,43.13,5800.0,35.7241,35.7821,35.7241,35.749,5800.0
2010-12-07 13:25:00,43.13,43.2,43.13,43.19,10500.0,35.749,35.807,35.749,35.7987,10500.0
2010-12-07 13:30:00,43.19,43.22,43.17,43.18,8100.0,35.7987,35.8236,35.7821,35.7904,8100.0
2010-12-07 13:35:00,43.16,43.22,43.14,43.17,10900.0,35.7738,35.8236,35.7573,35.7821,10900.0
2010-12-07 13:40:00,43.17,43.25,43.17,43.25,12800.0,35.7821,35.8484,35.7821,35.8484,12800.0
2010-12-07 13:45:00,43.25,43.34,43.24,43.34,24800.0,35.8484,35.923,35.8401,35.923,24800.0
2010-12-07 13:50:00,43.34,43.45,43.32,43.42,42400.0,35.923,36.0142,35.9065,35.9893,42400.0
2010-12-07 13:55:00,43.42,43.44,43.32,43.33,14500.0,35.9893,36.0059,35.9065,35.9147,14500.0
2010-12-07 14:00:00,43.32,43.33,43.3,43.31,10400.0,35.9065,35.9147,35.8899,35.8982,10400.0
2010-12-07 14:05:00,43.32,43.35,43.27,43.27,9500.0,35.9065,35.9313,35.865,35.865,9500.0
2010-12-07 14:10:00,43.27,43.33,43.24,43.31,14000.0,35.865,35.9147,35.8401,35.8982,14000.0
2010-12-07 14:15:00,43.32,43.39,43.32,43.38,11800.0,35.9065,35.9645,35.9065,35.9562,11800.0
2010-12-07 14:20:00,43.39,43.48,43.38,43.48,20500.0,35.9645,36.0391,35.9562,36.0391,20500.0
2010-12-07 14:25:00,43.48,43.49,43.42,43.44,22900.0,36.0391,36.0474,35.9893,36.0059,22900.0
2010-12-07 14:30:00,43.43,43.46,43.41,43.44,22600.0,35.9976,36.0225,35.9811,36.0059,22600.0
2010-12-07 14:35:00,43.47,43.5,43.45,43.48,16100.0,36.0308,36.0556,36.0142,36.0391,16100.0
2010-12-07 14:40:00,43.48,43.48,43.42,43.42,8900.0,36.0391,36.0391,35.9893,35.9893,8900.0
2010-12-07 14:45:00,43.42,43.43,43.39,43.39,7400.0,35.9893,35.9976,35.9645,35.9645,7400.0
2010-12-07 14:50:00,43.4,43.43,43.32,43.33,11200.0,35.9728,35.9976,35.9065,35.9147,11200.0
2010-12-07 14:55:00,43.34,43.36,43.09,43.1,18600.0,35.923,35.9396,35.7158,35.7241,18600.0
2010-12-07 15:00:00,43.12,43.22,43.11,43.15,29500.0,35.7407,35.8236,35.7324,35.7655,29500.0
2010-12-07 15:05:00,43.14,43.19,43.08,43.15,17100.0,35.7573,35.7987,35.7075,35.7655,17100.0
2010-12-07 15:10:00,43.14,43.21,43.13,43.16,14800.0,35.7573,35.8153,35.749,35.7738,14800.0
2010-12-07 15:15:00,43.17,43.18,43.0,43.06,23300.0,35.7821,35.7904,35.6412,35.6909,23300.0
2010-12-07 15:20:00,43.06,43.09,42.99,42.99,31000.0,35.6909,35.7158,35.6329,35.6329,31000.0
2010-12-07 15:25:00,42.99,43.03,42.94,43.0,18000.0,35.6329,35.6661,35.5915,35.6412,18000.0
2010-12-07 15:30:00,42.99,43.05,42.99,43.05,25600.0,35.6329,35.6827,35.6329,35.6827,25600.0
2010-12-07 15:35:00,43.06,43.16,43.03,43.15,17600.0,35.6909,35.7738,35.6661,35.7655,17600.0
2010-12-07 15:40:00,43.16,43.17,42.99,43.0,26300.0,35.7738,35.7821,35.6329,35.6412,26300.0
2010-12-07 15:45:00,43.0,43.05,42.98,43.03,75700.0,35.6412,35.6827,35.6246,35.6661,75700.0
2010-12-07 15:50:00,43.03,43.09,42.97,42.99,46000.0,35.6661,35.7158,35.6163,35.6329,46000.0
2010-12-07 15:55:00,42.99,42.99,42.88,42.91,42800.0,35.6329,35.6329,35.5418,35.5666,42800.0
2010-12-08 09:30:00,43.11,43.22,43.0,43.22,21400.0,35.7324,35.8236,35.6412,35.8236,21400.0
2010-12-08 09:35:00,43.22,43.4,43.22,43.37,58100.0,35.8236,35.9728,35.8236,35.9479,58100.0
2010-12-08 09:40:00,43.38,43.46,43.34,43.42,52600.0,35.9562,36.0225,35.923,35.9893,52600.0
2010-12-08 09:45:00,43.42,43.49,43.19,43.19,16200.0,35.9893,36.0474,35.7987,35.7987,16200.0
2010-12-08 09:50:00,43.18,43.29,43.0,43.01,25500.0,35.7904,35.8816,35.6412,35.6495,25500.0
2010-12-08 09:55:00,43.03,43.2,43.0,43.16,23300.0,35.6661,35.807,35.6412,35.7738,23300.0
2010-12-08 10:00:00,43.15,43.15,43.04,43.13,21600.0,35.7655,35.7655,35.6744,35.749,21600.0
2010-12-08 10:05:00,43.13,43.14,42.91,42.97,37300.0,35.749,35.7573,35.5666,35.6163,37300.0
2010-12-08 10:10:00,42.97,43.01,42.9,42.97,26300.0,35.6163,35.6495,35.5583,35.6163,26300.0
2010-12-08 10:15:00,42.95,43.05,42.95,42.97,20000.0,35.5998,35.6827,35.5998,35.6163,20000.0
2010-12-08 10:20:00,42.98,43.0,42.92,43.0,13200.0,35.6246,35.6412,35.5749,35.6412,13200.0
2010-12-08 10:25:00,43.01,43.12,43.01,43.11,9200.0,35.6495,35.7407,35.6495,35.7324,9200.0
2010-12-08 10:30:00,43.1,43.1,43.0,43.0,10500.0,35.7241,35.7241,35.6412,35.6412,10500.0
2010-12-08 10:35:00,43.0,43.03,42.97,43.01,46300.0,35.6412,35.6661,35.6163,35.6495,46300.0
2010-12-08 10:40:00,43.02,43.05,43.0,43.04,18100.0,35.6578,35.6827,35.6412,35.6744,18100.0
2010-12-08 10:45:00,43.01,43.04,43.01,43.02,3200.0,35.6495,35.6744,35.6495,35.6578,3200.0
2010-12-08 10:50:00,43.0,43.09,43.0,43.07,13300.0,35.6412,35.7158,35.6412,35.6992,13300.0
2010-12-08 10:55:00,43.08,43.08,43.03,43.04,3000.0,35.7075,35.7075,35.6661,35.6744,3000.0
2010-12-08 11:00:00,43.06,43.08,42.99,43.05,26600.0,35.6909,35.7075,35.6329,35.6827,26600.0
2010-12-08 11:05:00,43.08,43.13,43.08,43.11,6800.0,35.7075,35.749,35.7075,35.7324,6800.0
2010-12-08 11:10:00,43.1,43.15,43.08,43.15,13000.0,35.7241,35.7655,35.7075,35.7655,13000.0
2010-12-08 11:15:00,43.15,43.17,43.09,43.1,19100.0,35.7655,35.7821,35.7158,35.7241,19100.0
2010-12-08 11:20:00,43.11,43.19,43.09,43.15,25300.0,35.7324,35.7987,35.7158,35.7655,25300.0
2010-12-08 11:25:00,43.16,43.16,43.08,43.11,4300.0,35.7738,35.7738,35.7075,35.7324,4300.0
2010-12-08 11:30:00,43.08,43.09,43.07,43.09,1900.0,35.7075,35.7158,35.6992,35.7158,1900.0
2010-12-08 11:35:00,43.09,43.09,43.01,43.01,9000.0,35.7158,35.7158,35.6495,35.6495,9000.0
2010-12-08 11:40:00,43.0,43.08,43.0,43.08,7400.0,35.6412,35.7075,35.6412,35.7075,7400.0
2010-12-08 11:45:00,43.09,43.15,43.09,43.15,3500.0,35.7158,35.7655,35.7158,35.7655,3500.0
2010-12-08 11:50:00,43.15,43.19,43.13,43.15,9000.0,35.7655,35.7987,35.749,35.7655,9000.0
2010-12-08 11:55:00,43.15,43.15,43.04,43.05,20500.0,35.7655,35.7655,35.6744,35.6827,20500.0
2010-12-08 12:00:00,43.05,43.15,43.04,43.15,17400.0,35.6827,35.7655,35.6744,35.7655,17400.0
2010-12-08 12:05:00,43.15,43.2,43.15,43.19,6200.0,35.7655,35.807,35.7655,35.7987,6200.0
2010-12-08 12:10:00,43.19,43.26,43.18,43.25,7700.0,35.7987,35.8567,35.7904,35.8484,7700.0
2010-12-08 12:15:00,43.25,43.25,43.18,43.19,5100.0,35.8484,35.8484,35.7904,35.7987,5100.0
2010-12-08 12:20:00,43.19,43.2,43.18,43.19,3500.0,35.7987,35.807,35.7904,35.7987,3500.0
2010-12-08 12:25:00,43.18,43.25,43.18,43.21,4000.0,35.7904,35.8484,35.7904,35.8153,4000.0
2010-12-08 12:30:00,43.21,43.22,43.09,43.12,6200.0,35.8153,35.8236,35.7158,35.7407,6200.0
2010-12-08 12:35:00,43.12,43.15,43.12,43.13,1800.0,35.7407,35.7655,35.7407,35.749,1800.0
2010-12-08 12:40:00,43.14,43.15,43.13,43.14,2000.0,35.7573,35.7655,35.749,35.7573,2000.0
2010-12-08 12:45:00,43.13,43.13,43.08,43.1,11400.0,35.749,35.749,35.7075,35.7241,11400.0
2010-12-08 12:50:00,43.09,43.1,43.08,43.09,3900.0,35.7158,35.7241,35.7075,35.7158,3900.0
2010-12-08 12:55:00,43.08,43.11,43.08,43.11,5000.0,35.7075,35.7324,35.7075,35.7324,5000.0
2010-12-08 13:00:00,43.11,43.21,43.1,43.21,7300.0,35.7324,35.8153,35.7241,35.8153,7300.0
2010-12-08 13:05:00,43.23,43.24,43.18,43.22,8400.0,35.8319,35.8401,35.7904,35.8236,8400.0
2010-12-08 13:10:00,43.23,43.32,43.23,43.29,8500.0,35.8319,35.9065,35.8319,35.8816,8500.0
2010-12-08 13:15:00,43.27,43.28,43.18,43.19,4500.0,35.865,35.8733,35.7904,35.7987,4500.0
2010-12-08 13:20:00,43.15,43.15,43.11,43.15,3900.0,35.7655,35.7655,35.7324,35.7655,3900.0
2010-12-08 13:25:00,43.16,43.18,43.13,43.13,2400.0,35.7738,35.7904,35.749,35.749,2400.0
2010-12-08 13:30:00,43.13,43.18,43.13,43.17,6600.0,35.749,35.7904,35.749,35.7821,6600.0
2010-12-08 13:35:00,43.17,43.18,43.15,43.17,6600.0,35.7821,35.7904,35.7655,35.7821,6600.0
2010-12-08 13:40:00,43.17,43.22,43.14,43.2,24400.0,35.7821,35.8236,35.7573,35.807,24400.0
2010-12-08 13:45:00,43.19,43.19,43.15,43.15,2500.0,35.7987,35.7987,35.7655,35.7655,2500.0
2010-12-08 13:50:00,43.15,43.16,43.12,43.13,6800.0,35.7655,35.7738,35.7407,35.749,6800.0
2010-12-08 13:55:00,43.13,43.16,43.1,43.1,3300.0,35.749,35.7738,35.7241,35.7241,3300.0
2010-12-08 14:00:00,43.09,43.13,43.07,43.13,10400.0,35.7158,35.749,35.6992,35.749,10400.0
2010-12-08 14:05:00,43.12,43.14,43.09,43.13,3500.0,35.7407,35.7573,35.7158,35.749,3500.0
2010-12-08 14:10:00,43.14,43.16,43.13,43.16,5500.0,35.7573,35.7738,35.749,35.7738,5500.0
2010-12-08 14:15:00,43.15,43.21,43.15,43.18,14100.0,35.7655,35.8153,35.7655,35.7904,14100.0
2010-12-08 14:20:00,43.17,43.18,43.15,43.15,7700.0,35.7821,35.7904,35.7655,35.7655,7700.0
2010-12-08 14:25:00,43.15,43.17,43.13,43.13,6700.0,35.7655,35.7821,35.749,35.749,6700.0
2010-12-08 14:30:00,43.14,43.22,43.13,43.2,8000.0,35.7573,35.8236,35.749,35.807,8000.0
2010-12-08 14:35:00,43.21,43.27,43.2,43.23,7400.0,35.8153,35.865,35.807,35.8319,7400.0
2010-12-08 14:40:00,43.22,43.27,43.21,43.23,12000.0,35.8236,35.865,35.8153,35.8319,12000.0
2010-12-08 14:45:00,43.23,43.27,43.21,43.21,8200.0,35.8319,35.865,35.8153,35.8153,8200.0
2010-12-08 14:50:00,43.21,43.25,43.2,43.24,4300.0,35.8153,35.8484,35.807,35.8401,4300.0
2010-12-08 14:55:00,43.22,43.22,43.16,43.17,8200.0,35.8236,35.8236,35.7738,35.7821,8200.0
2010-12-08 15:00:00,43.16,43.16,43.1,43.13,21400.0,35.7738,35.7738,35.7241,35.749,21400.0
2010-12-08 15:05:00,43.13,43.13,43.1,43.11,12700.0,35.749,35.749,35.7241,35.7324,12700.0
2010-12-08 15:10:00,43.1,43.12,43.06,43.12,11400.0,35.7241,35.7407,35.6909,35.7407,11400.0
2010-12-08 15:15:00,43.12,43.12,43.05,43.06,21100.0,35.7407,35.7407,35.6827,35.6909,21100.0
2010-12-08 15:20:00,43.07,43.11,43.06,43.1,13600.0,35.6992,35.7324,35.6909,35.7241,13600.0
2010-12-08 15:25:00,43.1,43.12,43.1,43.12,13500.0,35.7241,35.7407,35.7241,35.7407,13500.0
2010-12-08 15:30:00,43.12,43.18,43.1,43.17,18000.0,35.7407,35.7904,35.7241,35.7821,18000.0
2010-12-08 15:35:00,43.18,43.19,43.14,43.14,11500.0,35.7904,35.7987,35.7573,35.7573,11500.0
2010-12-08 15:40:00,43.14,43.18,43.14,43.15,31500.0,35.7573,35.7904,35.7573,35.7655,31500.0
2010-12-08 15:45:00,43.17,43.28,43.17,43.26,52100.0,35.7821,35.8733,35.7821,35.8567,52100.0
2010-12-08 15:50:00,43.27,43.32,43.26,43.31,48200.0,35.865,35.9065,35.8567,35.8982,48200.0
2010-12-08 15:55:00,43.3,43.42,43.3,43.37,86500.0,35.8899,35.9893,35.8899,35.9479,86500.0
2010-12-09 09:30:00,43.42,43.68,43.27,43.68,61500.0,35.9893,36.2048,35.865,36.2048,61500.0
2010-12-09 09:35:00,43.67,43.67,43.49,43.61,29600.0,36.1966,36.1966,36.0474,36.1468,29600.0
2010-12-09 09:40:00,43.58,43.82,43.53,43.66,57500.0,36.122,36.3209,36.0805,36.1883,57500.0
2010-12-09 09:45:00,43.66,43.83,43.66,43.69,27600.0,36.1883,36.3292,36.1883,36.2131,27600.0
2010-12-09 09:50:00,43.7,44.0,43.7,44.0,61500.0,36.2214,36.4701,36.2214,36.4701,61500.0
2010-12-09 09:55:00,43.97,44.1,43.96,43.97,36100.0,36.4452,36.553,36.4369,36.4452,36100.0
2010-12-09 10:00:00,43.97,44.0,43.81,43.91,26400.0,36.4452,36.4701,36.3126,36.3955,26400.0
2010-12-09 10:05:00,43.9,43.98,43.88,43.95,24900.0,36.3872,36.4535,36.3706,36.4286,24900.0
2010-12-09 10:10:00,43.94,43.96,43.78,43.81,26100.0,36.4203,36.4369,36.2877,36.3126,26100.0
2010-12-09 10:15:00,43.8,43.99,43.8,43.85,16400.0,36.3043,36.4618,36.3043,36.3458,16400.0
2010-12-09 10:20:00,43.82,43.82,43.66,43.69,11600.0,36.3209,36.3209,36.1883,36.2131,11600.0
2010-12-09 10:25:00,43.69,43.69,43.56,43.65,8800.0,36.2131,36.2131,36.1054,36.18,8800.0
2010-12-09 10:30:00,43.68,43.8,43.68,43.74,8300.0,36.2048,36.3043,36.2048,36.2546,8300.0
2010-12-09 10:35:00,43.72,43.83,43.71,43.78,17200.0,36.238,36.3292,36.2297,36.2877,17200.0
2010-12-09 10:40:00,43.8,43.83,43.75,43.81,22300.0,36.3043,36.3292,36.2629,36.3126,22300.0
2010-12-09 10:45:00,43.78,43.82,43.71,43.73,16400.0,36.2877,36.3209,36.2297,36.2463,16400.0
2010-12-09 10:50:00,43.73,43.75,43.63,43.63,6900.0,36.2463,36.2629,36.1634,36.1634,6900.0
2010-12-09 10:55:00,43.61,43.79,43.61,43.78,37200.0,36.1468,36.296,36.1468,36.2877,37200.0
2010-12-09 11:00:00,43.77,43.77,43.6,43.6,6600.0,36.2794,36.2794,36.1385,36.1385,6600.0
2010-12-09 11:05:00,43.65,43.7,43.62,43.68,5400.0,36.18,36.2214,36.1551,36.2048,5400.0
2010-12-09 11:10:00,43.69,43.72,43.56,43.71,15600.0,36.2131,36.238,36.1054,36.2297,15600.0
2010-12-09 11:15:00,43.74,43.78,43.7,43.7,13100.0,36.2546,36.2877,36.2214,36.2214,13100.0
2010-12-09 11:20:00,43.7,43.71,43.66,43.71,253600.0,36.2214,36.2297,36.1883,36.2297,253600.0
2010-12-09 11:25:00,43.73,43.88,43.73,43.85,5800.0,36.2463,36.3706,36.2463,36.3458,5800.0
2010-12-09 11:30:00,43.86,43.96,43.84,43.89,12400.0,36.354,36.4369,36.3375,36.3789,12400.0
2010-12-09 11:35:00,43.86,43.94,43.86,43.92,4200.0,36.354,36.4203,36.354,36.4038,4200.0
2010-12-09 11:40:00,43.91,43.92,43.76,43.77,4600.0,36.3955,36.4038,36.2712,36.2794,4600.0
2010-12-09 11:45:00,43.76,43.76,43.69,43.72,7100.0,36.2712,36.2712,36.2131,36.238,7100.0
2010-12-09 11:50:00,43.69,43.74,43.68,43.74,2500.0,36.2131,36.2546,36.2048,36.2546,2500.0
2010-12-09 11:55:00,43.76,43.77,43.69,43.71,8300.0,36.2712,36.2794,36.2131,36.2297,8300.0
2010-12-09 12:00:00,43.72,43.75,43.67,43.71,7300.0,36.238,36.2629,36.1966,36.2297,7300.0
2010-12-09 12:05:00,43.71,43.71,43.66,43.69,2300.0,36.2297,36.2297,36.1883,36.2131,2300.0
2010-12-09 12:10:00,43.68,43.71,43.65,43.69,6500.0,36.2048,36.2297,36.18,36.2131,6500.0
2010-12-09 12:15:00,43.67,43.68,43.64,43.64,1700.0,36.1966,36.2048,36.1717,36.1717,1700.0
2010-12-09 12:20:00,43.62,43.65,43.58,43.59,6400.0,36.1551,36.18,36.122,36.1302,6400.0
2010-12-09 12:25:00,43.6,43.61,43.58,43.6,3500.0,36.1385,36.1468,36.122,36.1385,3500.0
2010-12-09 12:30:00,43.58,43.6,43.56,43.59,3700.0,36.122,36.1385,36.1054,36.1302,3700.0
2010-12-09 12:35:00,43.6,43.6,43.53,43.54,3300.0,36.1385,36.1385,36.0805,36.0888,3300.0
2010-12-09 12:40:00,43.55,43.61,43.55,43.61,4800.0,36.0971,36.1468,36.0971,36.1468,4800.0
2010-12-09 12:45:00,43.6,43.63,43.56,43.63,5100.0,36.1385,36.1634,36.1054,36.1634,5100.0
2010-12-09 12:50:00,43.64,43.66,43.6,43.66,7800.0,36.1717,36.1883,36.1385,36.1883,7800.0
2010-12-09 12:55:00,43.67,43.69,43.65,43.65,2800.0,36.1966,36.2131,36.18,36.18,2800.0
2010-12-09 13:00:00,43.64,43.73,43.63,43.65,11400.0,36.1717,36.2463,36.1634,36.18,11400.0
2010-12-09 13:05:00,43.66,43.75,43.66,43.73,6900.0,36.1883,36.2629,36.1883,36.2463,6900.0
2010-12-09 13:10:00,43.74,43.76,43.67,43.7,17300.0,36.2546,36.2712,36.1966,36.2214,17300.0
2010-12-09 13:15:00,43.7,43.75,43.65,43.65,12800.0,36.2214,36.2629,36.18,36.18,12800.0
2010-12-09 13:20:00,43.64,43.67,43.62,43.65,5400.0,36.1717,36.1966,36.1551,36.18,5400.0
2010-12-09 13:25:00,43.66,43.7,43.66,43.67,3500.0,36.1883,36.2214,36.1883,36.1966,3500.0
2010-12-09 13:30:00,43.69,43.74,43.63,43.63,10800.0,36.2131,36.2546,36.1634,36.1634,10800.0
2010-12-09 13:35:00,43.62,43.67,43.62,43.67,6400.0,36.1551,36.1966,36.1551,36.1966,6400.0
2010-12-09 13:40:00,43.67,43.67,43.65,43.65,3100.0,36.1966,36.1966,36.18,36.18,3100.0
2010-12-09 13:45:00,43.65,43.65,43.62,43.64,7300.0,36.18,36.18,36.1551,36.1717,7300.0
2010-12-09 13:50:00,43.65,43.66,43.63,43.65,4800.0,36.18,36.1883,36.1634,36.18,4800.0
2010-12-09 13:55:00,43.66,43.73,43.65,43.72,6100.0,36.1883,36.2463,36.18,36.238,6100.0
2010-12-09 14:00:00,43.71,43.71,43.67,43.68,8900.0,36.2297,36.2297,36.1966,36.2048,8900.0
2010-12-09 14:05:00,43.67,43.67,43.49,43.54,19300.0,36.1966,36.1966,36.0474,36.0888,19300.0
2010-12-09 14:10:00,43.54,43.55,43.5,43.54,28300.0,36.0888,36.0971,36.0556,36.0888,28300.0
2010-12-09 14:15:00,43.52,43.56,43.5,43.52,7900.0,36.0722,36.1054,36.0556,36.0722,7900.0
2010-12-09 14:20:00,43.54,43.57,43.52,43.54,4800.0,36.0888,36.1137,36.0722,36.0888,4800.0
2010-12-09 14:25:00,43.52,43.58,43.52,43.57,15000.0,36.0722,36.122,36.0722,36.1137,15000.0
2010-12-09 14:30:00,43.56,43.57,43.49,43.54,13900.0,36.1054,36.1137,36.0474,36.0888,13900.0
2010-12-09 14:35:00,43.53,43.55,43.48,43.5,9700.0,36.0805,36.0971,36.0391,36.0556,9700.0
2010-12-09 14:40:00,43.5,43.51,43.48,43.48,9100.0,36.0556,36.0639,36.0391,36.0391,9100.0
2010-12-09 14:45:00,43.48,43.48,43.42,43.42,11000.0,36.0391,36.0391,35.9893,35.9893,11000.0
2010-12-09 14:50:00,43.42,43.5,43.41,43.49,8100.0,35.9893,36.0556,35.9811,36.0474,8100.0
2010-12-09 14:55:00,43.49,43.53,43.49,43.5,18600.0,36.0474,36.0805,36.0474,36.0556,18600.0
2010-12-09 15:00:00,43.5,43.53,43.47,43.5,12600.0,36.0556,36.0805,36.0308,36.0556,12600.0
2010-12-09 15:05:00,43.5,43.51,43.47,43.5,13500.0,36.0556,36.0639,36.0308,36.0556,13500.0
2010-12-09 15:10:00,43.5,43.52,43.48,43.49,10600.0,36.0556,36.0722,36.0391,36.0474,10600.0
2010-12-09 15:15:00,43.5,43.58,43.49,43.57,9300.0,36.0556,36.122,36.0474,36.1137,9300.0
2010-12-09 15:20:00,43.57,43.57,43.47,43.49,34200.0,36.1137,36.1137,36.0308,36.0474,34200.0
2010-12-09 15:25:00,43.5,43.55,43.47,43.49,25400.0,36.0556,36.0971,36.0308,36.0474,25400.0
2010-12-09 15:30:00,43.49,43.53,43.48,43.48,29500.0,36.0474,36.0805,36.0391,36.0391,29500.0
2010-12-09 15:35:00,43.49,43.53,43.48,43.52,19400.0,36.0474,36.0805,36.0391,36.0722,19400.0
2010-12-09 15:40:00,43.51,43.59,43.51,43.56,54100.0,36.0639,36.1302,36.0639,36.1054,54100.0
2010-12-09 15:45:00,43.57,43.6,43.53,43.57,57200.0,36.1137,36.1385,36.0805,36.1137,57200.0
2010-12-09 15:50:00,43.57,43.57,43.53,43.54,36400.0,36.1137,36.1137,36.0805,36.0888,36400.0
2010-12-09 15:55:00,43.54,43.58,43.49,43.53,62700.0,36.0888,36.122,36.0474,36.0805,62700.0
2010-12-10 09:30:00,43.31,43.41,43.26,43.31,128500.0,35.8982,35.9811,35.8567,35.8982,128500.0
2010-12-10 09:35:00,43.33,43.33,43.25,43.29,52300.0,35.9147,35.9147,35.8484,35.8816,52300.0
2010-12-10 09:40:00,43.29,43.33,43.25,43.31,16200.0,35.8816,35.9147,35.8484,35.8982,16200.0
2010-12-10 09:45:00,43.29,43.36,43.28,43.35,30300.0,35.8816,35.9396,35.8733,35.9313,30300.0
2010-12-10 09:50:00,43.35,43.38,43.34,43.38,15800.0,35.9313,35.9562,35.923,35.9562,15800.0
2010-12-10 09:55:00,43.36,43.47,43.34,43.38,84800.0,35.9396,36.0308,35.923,35.9562,84800.0
2010-12-10 10:00:00,43.37,43.47,43.35,43.46,79300.0,35.9479,36.0308,35.9313,36.0225,79300.0
2010-12-10 10:05:00,43.44,43.44,43.31,43.31,40900.0,36.0059,36.0059,35.8982,35.8982,40900.0
2010-12-10 10:10:00,43.3,43.32,43.04,43.11,32900.0,35.8899,35.9065,35.6744,35.7324,32900.0
2010-12-10 10:15:00,43.13,43.2,43.07,43.19,53800.0,35.749,35.807,35.6992,35.7987,53800.0
2010-12-10 10:20:00,43.18,43.32,43.18,43.32,12300.0,35.7904,35.9065,35.7904,35.9065,12300.0
2010-12-10 10:25:00,43.34,43.36,43.3,43.32,12900.0,35.923,35.9396,35.8899,35.9065,12900.0
2010-12-10 10:30:00,43.33,43.33,43.26,43.3,10500.0,35.9147,35.9147,35.8567,35.8899,10500.0
2010-12-10 10:35:00,43.33,43.33,43.22,43.22,10200.0,35.9147,35.9147,35.8236,35.8236,10200.0
2010-12-10 10:40:00,43.22,43.37,43.22,43.34,5500.0,35.8236,35.9479,35.8236,35.923,5500.0
2010-12-10 10:45:00,43.33,43.4,43.33,43.39,13100.0,35.9147,35.9728,35.9147,35.9645,13100.0
2010-12-10 10:50:00,43.38,43.44,43.37,43.4,16700.0,35.9562,36.0059,35.9479,35.9728,16700.0
2010-12-10 10:55:00,43.34,43.37,43.33,43.37,4100.0,35.923,35.9479,35.9147,35.9479,4100.0
2010-12-10 11:00:00,43.37,43.41,43.37,43.39,6600.0,35.9479,35.9811,35.9479,35.9645,6600.0
2010-12-10 11:05:00,43.4,43.49,43.4,43.47,10600.0,35.9728,36.0474,35.9728,36.0308,10600.0
2010-12-10 11:10:00,43.47,43.52,43.47,43.5,7500.0,36.0308,36.0722,36.0308,36.0556,7500.0
2010-12-10 11:15:00,43.49,43.54,43.48,43.51,7300.0,36.0474,36.0888,36.0391,36.0639,7300.0
2010-12-10 11:20:00,43.51,43.56,43.48,43.51,37800.0,36.0639,36.1054,36.0391,36.0639,37800.0
2010-12-10 11:25:00,43.51,43.51,43.5,43.5,5700.0,36.0639,36.0639,36.0556,36.0556,5700.0
2010-12-10 11:30:00,43.51,43.6,43.5,43.59,13400.0,36.0639,36.1385,36.0556,36.1302,13400.0
2010-12-10 11:35:00,43.6,43.63,43.56,43.56,16900.0,36.1385,36.1634,36.1054,36.1054,16900.0
2010-12-10 11:40:00,43.56,43.58,43.54,43.57,6600.0,36.1054,36.122,36.0888,36.1137,6600.0
2010-12-10 11:45:00,43.58,43.58,43.54,43.55,8000.0,36.122,36.122,36.0888,36.0971,8000.0
2010-12-10 11:50:00,43.55,43.62,43.53,43.62,7700.0,36.0971,36.1551,36.0805,36.1551,7700.0
2010-12-10 11:55:00,43.62,43.7,43.62,43.69,7200.0,36.1551,36.2214,36.1551,36.2131,7200.0
2010-12-10 12:00:00,43.7,43.71,43.65,43.65,5500.0,36.2214,36.2297,36.18,36.18,5500.0
2010-12-10 12:05:00,43.66,43.72,43.66,43.71,6300.0,36.1883,36.238,36.1883,36.2297,6300.0
2010-12-10 12:10:00,43.71,43.72,43.69,43.69,5300.0,36.2297,36.238,36.2131,36.2131,5300.0
2010-12-10 12:15:00,43.69,43.69,43.62,43.62,5700.0,36.2131,36.2131,36.1551,36.1551,5700.0
2010-12-10 12:20:00,43.62,43.62,43.53,43.55,9500.0,36.1551,36.1551,36.0805,36.0971,9500.0
2010-12-10 12:25:00,43.54,43.68,43.53,43.68,5200.0,36.0888,36.2048,36.0805,36.2048,5200.0
2010-12-10 12:30:00,43.69,43.74,43.69,43.72,2100.0,36.2131,36.2546,36.2131,36.238,2100.0
2010-12-10 12:35:00,43.72,43.72,43.7,43.72,2000.0,36.238,36.238,36.2214,36.238,2000.0
2010-12-10 12:40:00,43.72,43.8,43.72,43.8,12300.0,36.238,36.3043,36.238,36.3043,12300.0
2010-12-10 12:45:00,43.78,43.85,43.76,43.82,11500.0,36.2877,36.3458,36.2712,36.3209,11500.0
2010-12-10 12:50:00,43.82,43.82,43.77,43.79,2300.0,36.3209,36.3209,36.2794,36.296,2300.0
2010-12-10 12:55:00,43.79,43.8,43.77,43.78,10300.0,36.296,36.3043,36.2794,36.2877,10300.0
2010-12-10 13:00:00,43.79,43.79,43.77,43.79,4500.0,36.296,36.296,36.2794,36.296,4500.0
2010-12-10 13:05:00,43.79,43.8,43.78,43.8,5200.0,36.296,36.3043,36.2877,36.3043,5200.0
2010-12-10 13:10:00,43.8,43.81,43.79,43.79,4000.0,36.3043,36.3126,36.296,36.296,4000.0
2010-12-10 13:15:00,43.8,43.83,43.77,43.78,14500.0,36.3043,36.3292,36.2794,36.2877,14500.0
2010-12-10 13:20:00,43.78,43.79,43.72,43.72,7500.0,36.2877,36.296,36.238,36.238,7500.0
2010-12-10 13:25:00,43.72,43.72,43.67,43.7,6600.0,36.238,36.238,36.1966,36.2214,6600.0
2010-12-10 13:30:00,43.69,43.69,43.62,43.63,8600.0,36.2131,36.2131,36.1551,36.1634,8600.0
2010-12-10 13:35:00,43.62,43.66,43.62,43.65,7800.0,36.1551,36.1883,36.1551,36.18,7800.0
2010-12-10 13:40:00,43.65,43.66,43.63,43.65,7900.0,36.18,36.1883,36.1634,36.18,7900.0
2010-12-10 13:45:00,43.65,43.7,43.65,43.69,7900.0,36.18,36.2214,36.18,36.2131,7900.0
2010-12-10 13:50:00,43.69,43.74,43.63,43.74,50500.0,36.2131,36.2546,36.1634,36.2546,50500.0
2010-12-10 13:55:00,43.73,43.8,43.72,43.78,9800.0,36.2463,36.3043,36.238,36.2877,9800.0
2010-12-10 14:00:00,43.77,43.82,43.76,43.81,11900.0,36.2794,36.3209,36.2712,36.3126,11900.0
2010-12-10 14:05:00,43.81,43.83,43.79,43.82,10400.0,36.3126,36.3292,36.296,36.3209,10400.0
2010-12-10 14:10:00,43.82,43.82,43.72,43.73,14800.0,36.3209,36.3209,36.238,36.2463,14800.0
2010-12-10 14:15:00,43.73,43.77,43.73,43.74,7800.0,36.2463,36.2794,36.2463,36.2546,7800.0
2010-12-10 14:20:00,43.74,43.77,43.73,43.76,8000.0,36.2546,36.2794,36.2463,36.2712,8000.0
2010-12-10 14:25:00,43.76,43.77,43.68,43.68,7800.0,36.2712,36.2794,36.2048,36.2048,7800.0
2010-12-10 14:30:00,43.68,43.69,43.66,43.69,5400.0,36.2048,36.2131,36.1883,36.2131,5400.0
2010-12-10 14:35:00,43.69,43.73,43.67,43.73,8900.0,36.2131,36.2463,36.1966,36.2463,8900.0
2010-12-10 14:40:00,43.73,43.73,43.71,43.71,5900.0,36.2463,36.2463,36.2297,36.2297,5900.0
2010-12-10 14:45:00,43.71,43.76,43.7,43.75,17400.0,36.2297,36.2712,36.2214,36.2629,17400.0
2010-12-10 14:50:00,43.76,43.76,43.71,43.71,11500.0,36.2712,36.2712,36.2297,36.2297,11500.0
2010-12-10 14:55:00,43.71,43.74,43.69,43.73,16500.0,36.2297,36.2546,36.2131,36.2463,16500.0
2010-12-10 15:00:00,43.73,43.74,43.68,43.7,12400.0,36.2463,36.2546,36.2048,36.2214,12400.0
2010-12-10 15:05:00,43.69,43.69,43.63,43.64,9000.0,36.2131,36.2131,36.1634,36.1717,9000.0
2010-12-10 15:10:00,43.64,43.64,43.53,43.53,13900.0,36.1717,36.1717,36.0805,36.0805,13900.0
2010-12-10 15:15:00,43.54,43.54,43.44,43.45,20500.0,36.0888,36.0888,36.0059,36.0142,20500.0
2010-12-10 15:20:00,43.45,43.53,43.44,43.5,18700.0,36.0142,36.0805,36.0059,36.0556,18700.0
2010-12-10 15:25:00,43.5,43.56,43.5,43.56,9300.0,36.0556,36.1054,36.0556,36.1054,9300.0
2010-12-10 15:30:00,43.56,43.58,43.53,43.54,18800.0,36.1054,36.122,36.0805,36.0888,18800.0
2010-12-10 15:35:00,43.55,43.56,43.5,43.53,23300.0,36.0971,36.1054,36.0556,36.0805,23300.0
2010-12-10 15:40:00,43.52,43.55,43.47,43.52,15100.0,36.0722,36.0971,36.0308,36.0722,15100.0
2010-12-10 15:45:00,43.52,43.52,43.39,43.44,37800.0,36.0722,36.0722,35.9645,36.0059,37800.0
2010-12-10 15:50:00,43.43,43.46,43.39,43.45,69200.0,35.9976,36.0225,35.9645,36.0142,69200.0
2010-12-10 15:55:00,43.44,43.45,43.37,43.39,138800.0,36.0059,36.0142,35.9479,35.9645,138800.0
2010-12-13 09:30:00,43.56,43.63,43.12,43.17,67700.0,36.1054,36.1634,35.7407,35.7821,67700.0
2010-12-13 09:35:00,43.18,43.22,42.95,42.96,41500.0,35.7904,35.8236,35.5998,35.6081,41500.0
2010-12-13 09:40:00,42.96,42.96,42.85,42.87,91600.0,35.6081,35.6081,35.5169,35.5335,91600.0
2010-12-13 09:45:00,42.87,42.93,42.72,42.9,45400.0,35.5335,35.5832,35.4091,35.5583,45400.0
2010-12-13 09:50:00,42.91,42.95,42.9,42.93,47700.0,35.5666,35.5998,35.5583,35.5832,47700.0
2010-12-13 09:55:00,42.92,42.93,42.72,42.75,28100.0,35.5749,35.5832,35.4091,35.434,28100.0
2010-12-13 10:00:00,42.76,42.79,42.56,42.63,91900.0,35.4423,35.4672,35.2765,35.3345,91900.0
2010-12-13 10:05:00,42.64,42.65,42.49,42.61,35900.0,35.3428,35.3511,35.2185,35.318,35900.0
2010-12-13 10:10:00,42.61,42.7,42.51,42.69,78400.0,35.318,35.3926,35.2351,35.3843,78400.0
2010-12-13 10:15:00,42.68,42.8,42.66,42.73,56500.0,35.376,35.4754,35.3594,35.4174,56500.0
2010-12-13 10:20:00,42.75,42.85,42.74,42.74,25200.0,35.434,35.5169,35.4257,35.4257,25200.0
2010-12-13 10:25:00,42.74,42.74,42.56,42.58,41000.0,35.4257,35.4257,35.2765,35.2931,41000.0
2010-12-13 10:30:00,42.58,42.72,42.57,42.61,61100.0,35.2931,35.4091,35.2848,35.318,61100.0
2010-12-13 10:35:00,42.6,42.6,42.42,42.48,25200.0,35.3097,35.3097,35.1605,35.2102,25200.0
2010-12-13 10:40:00,42.49,42.49,42.39,42.39,21800.0,35.2185,35.2185,35.1356,35.1356,21800.0
2010-12-13 10:45:00,42.39,42.67,42.38,42.58,27500.0,35.1356,35.3677,35.1273,35.2931,27500.0
2010-12-13 10:50:00,42.58,42.6,42.49,42.59,21100.0,35.2931,35.3097,35.2185,35.3014,21100.0
2010-12-13 10:55:00,42.6,42.85,42.6,42.83,40600.0,35.3097,35.5169,35.3097,35.5003,40600.0
2010-12-13 11:00:00,42.8,42.8,42.55,42.65,20400.0,35.4754,35.4754,35.2682,35.3511,20400.0
2010-12-13 11:05:00,42.65,42.67,42.61,42.62,11800.0,35.3511,35.3677,35.318,35.3262,11800.0
2010-12-13 11:10:00,42.61,42.61,42.45,42.45,24200.0,35.318,35.318,35.1853,35.1853,24200.0
2010-12-13 11:15:00,42.45,42.54,42.45,42.51,32800.0,35.1853,35.2599,35.1853,35.2351,32800.0
2010-12-13 11:20:00,42.51,42.51,42.36,42.42,39200.0,35.2351,35.2351,35.1107,35.1605,39200.0
2010-12-13 11:25:00,42.44,42.49,42.4,42.43,23500.0,35.1771,35.2185,35.1439,35.1688,23500.0
2010-12-13 11:30:00,42.42,42.46,42.38,42.46,11500.0,35.1605,35.1936,35.1273,35.1936,11500.0
2010-12-13 11:35:00,42.46,42.49,42.45,42.49,11100.0,35.1936,35.2185,35.1853,35.2185,11100.0
2010-12-13 11:40:00,42.48,42.49,42.48,42.48,9400.0,35.2102,35.2185,35.2102,35.2102,9400.0
2010-12-13 11:45:00,42.49,42.56,42.49,42.54,14400.0,35.2185,35.2765,35.2185,35.2599,14400.0
2010-12-13 11:50:00,42.55,42.57,42.53,42.53,3400.0,35.2682,35.2848,35.2516,35.2516,3400.0
2010-12-13 11:55:00,42.52,42.53,42.49,42.5,9800.0,35.2434,35.2516,35.2185,35.2268,9800.0
2010-12-13 12:00:00,42.5,42.53,42.5,42.5,4700.0,35.2268,35.2516,35.2268,35.2268,4700.0
2010-12-13 12:05:00,42.5,42.5,42.48,42.49,14000.0,35.2268,35.2268,35.2102,35.2185,14000.0
2010-12-13 12:10:00,42.47,42.51,42.47,42.5,20600.0,35.2019,35.2351,35.2019,35.2268,20600.0
2010-12-13 12:15:00,42.5,42.51,42.49,42.5,20000.0,35.2268,35.2351,35.2185,35.2268,20000.0
2010-12-13 12:20:00,42.5,42.51,42.49,42.5,8400.0,35.2268,35.2351,35.2185,35.2268,8400.0
2010-12-13 12:25:00,42.5,42.5,42.48,42.48,7400.0,35.2268,35.2268,35.2102,35.2102,7400.0
2010-12-13 12:30:00,42.48,42.49,42.48,42.49,11600.0,35.2102,35.2185,35.2102,35.2185,11600.0
2010-12-13 12:35:00,42.48,42.51,42.48,42.5,10200.0,35.2102,35.2351,35.2102,35.2268,10200.0
2010-12-13 12:40:00,42.49,42.5,42.48,42.49,15900.0,35.2185,35.2268,35.2102,35.2185,15900.0
2010-12-13 12:45:00,42.49,42.51,42.49,42.5,7000.0,35.2185,35.2351,35.2185,35.2268,7000.0
2010-12-13 12:50:00,42.51,42.51,42.48,42.48,14100.0,35.2351,35.2351,35.2102,35.2102,14100.0
2010-12-13 12:55:00,42.47,42.47,42.4,42.41,26900.0,35.2019,35.2019,35.1439,35.1522,26900.0
2010-12-13 13:00:00,42.42,42.42,42.4,42.4,18600.0,35.1605,35.1605,35.1439,35.1439,18600.0
2010-12-13 13:05:00,42.4,42.42,42.4,42.41,2900.0,35.1439,35.1605,35.1439,35.1522,2900.0
2010-12-13 13:10:00,42.41,42.45,42.41,42.45,11200.0,35.1522,35.1853,35.1522,35.1853,11200.0
2010-12-13 13:15:00,42.45,42.46,42.43,42.43,4800.0,35.1853,35.1936,35.1688,35.1688,4800.0
2010-12-13 13:20:00,42.45,42.45,42.43,42.44,7800.0,35.1853,35.1853,35.1688,35.1771,7800.0
2010-12-13 13:25:00,42.44,42.45,42.43,42.43,6700.0,35.1771,35.1853,35.1688,35.1688,6700.0
2010-12-13 13:30:00,42.43,42.44,42.42,42.44,5500.0,35.1688,35.1771,35.1605,35.1771,5500.0
2010-12-13 13:35:00,42.43,42.43,42.4,42.42,11500.0,35.1688,35.1688,35.1439,35.1605,11500.0
2010-12-13 13:40:00,42.43,42.43,42.4,42.41,4500.0,35.1688,35.1688,35.1439,35.1522,4500.0
2010-12-13 13:45:00,42.41,42.41,42.4,42.41,10500.0,35.1522,35.1522,35.1439,35.1522,10500.0
2010-12-13 13:50:00,42.42,42.42,42.32,42.34,28400.0,35.1605,35.1605,35.0776,35.0942,28400.0
2010-12-13 13:55:00,42.33,42.4,42.33,42.38,11800.0,35.0859,35.1439,35.0859,35.1273,11800.0
2010-12-13 14:00:00,42.38,42.41,42.34,42.34,25700.0,35.1273,35.1522,35.0942,35.0942,25700.0
2010-12-13 14:05:00,42.35,42.37,42.34,42.37,9500.0,35.1025,35.119,35.0942,35.119,9500.0
2010-12-13 14:10:00,42.36,42.36,42.33,42.34,23700.0,35.1107,35.1107,35.0859,35.0942,23700.0
2010-12-13 14:15:00,42.35,42.35,42.32,42.33,14900.0,35.1025,35.1025,35.0776,35.0859,14900.0
2010-12-13 14:20:00,42.33,42.34,42.29,42.29,36900.0,35.0859,35.0942,35.0527,35.0527,36900.0
2010-12-13 14:25:00,42.29,42.3,42.18,42.21,28200.0,35.0527,35.061,34.9615,34.9864,28200.0
2010-12-13 14:30:00,42.2,42.2,42.09,42.11,56200.0,34.9781,34.9781,34.8869,34.9035,56200.0
2010-12-13 14:35:00,42.1,42.14,42.08,42.09,33200.0,34.8952,34.9284,34.8787,34.8869,33200.0
2010-12-13 14:40:00,42.1,42.11,42.02,42.03,32600.0,34.8952,34.9035,34.8289,34.8372,32600.0
2010-12-13 14:45:00,42.03,42.15,42.02,42.07,36700.0,34.8372,34.9367,34.8289,34.8704,36700.0
2010-12-13 14:50:00,42.06,42.11,42.05,42.1,24700.0,34.8621,34.9035,34.8538,34.8952,24700.0
2010-12-13 14:55:00,42.11,42.18,42.06,42.17,43800.0,34.9035,34.9615,34.8621,34.9533,43800.0
2010-12-13 15:00:00,42.18,42.21,42.16,42.19,45200.0,34.9615,34.9864,34.945,34.9698,45200.0
2010-12-13 15:05:00,42.19,42.22,42.15,42.18,21000.0,34.9698,34.9947,34.9367,34.9615,21000.0
2010-12-13 15:10:00,42.18,42.2,42.1,42.11,20800.0,34.9615,34.9781,34.8952,34.9035,20800.0
2010-12-13 15:15:00,42.1,42.16,42.1,42.16,16400.0,34.8952,34.945,34.8952,34.945,16400.0
2010-12-13 15:20:00,42.15,42.16,42.1,42.11,23400.0,34.9367,34.945,34.8952,34.9035,23400.0
2010-12-13 15:25:00,42.12,42.15,42.11,42.12,26500.0,34.9118,34.9367,34.9035,34.9118,26500.0
2010-12-13 15:30:00,42.12,42.14,42.07,42.08,30400.0,34.9118,34.9284,34.8704,34.8787,30400.0
2010-12-13 15:35:00,42.09,42.16,42.06,42.16,42100.0,34.8869,34.945,34.8621,34.945,42100.0
2010-12-13 15:40:00,42.16,42.17,42.12,42.12,34000.0,34.945,34.9533,34.9118,34.9118,34000.0
2010-12-13 15:45:00,42.12,42.12,42.0,42.05,75400.0,34.9118,34.9118,34.8124,34.8538,75400.0
2010-12-13 15:50:00,42.06,42.12,42.03,42.08,79600.0,34.8621,34.9118,34.8372,34.8787,79600.0
2010-12-13 15:55:00,42.08,42.1,42.03,42.09,138600.0,34.8787,34.8952,34.8372,34.8869,138600.0
2010-12-14 09:30:00,42.34,42.42,42.12,42.13,51300.0,35.0942,35.1605,34.9118,34.9201,51300.0
2010-12-14 09:35:00,42.1,42.11,41.75,41.91,194100.0,34.8952,34.9035,34.6051,34.7378,194100.0
2010-12-14 09:40:00,41.9,41.91,41.65,41.69,51600.0,34.7295,34.7378,34.5222,34.5554,51600.0
2010-12-14 09:45:00,41.65,41.92,41.65,41.68,30300.0,34.5222,34.746,34.5222,34.5471,30300.0
2010-12-14 09:50:00,41.73,42.03,41.72,42.0,23800.0,34.5886,34.8372,34.5803,34.8124,23800.0
2010-12-14 09:55:00,41.99,41.99,41.76,41.77,24800.0,34.8041,34.8041,34.6134,34.6217,24800.0
2010-12-14 10:00:00,41.75,41.93,41.75,41.84,17700.0,34.6051,34.7543,34.6051,34.6797,17700.0
2010-12-14 10:05:00,41.84,41.84,41.75,41.8,16800.0,34.6797,34.6797,34.6051,34.6466,16800.0
2010-12-14 10:10:00,41.81,41.81,41.55,41.58,27700.0,34.6549,34.6549,34.4394,34.4642,27700.0
2010-12-14 10:15:00,41.58,41.73,41.58,41.64,17400.0,34.4642,34.5886,34.4642,34.514,17400.0
2010-12-14 10:20:00,41.66,41.72,41.63,41.63,17200.0,34.5305,34.5803,34.5057,34.5057,17200.0
2010-12-14 10:25:00,41.63,41.69,41.55,41.68,15600.0,34.5057,34.5554,34.4394,34.5471,15600.0
2010-12-14 10:30:00,41.69,41.82,41.69,41.82,11400.0,34.5554,34.6632,34.5554,34.6632,11400.0
2010-12-14 10:35:00,41.81,41.84,41.8,41.82,11700.0,34.6549,34.6797,34.6466,34.6632,11700.0
2010-12-14 10:40:00,41.83,41.84,41.78,41.79,7700.0,34.6714,34.6797,34.63,34.6383,7700.0
2010-12-14 10:45:00,41.79,41.81,41.69,41.7,33300.0,34.6383,34.6549,34.5554,34.5637,33300.0
2010-12-14 10:50:00,41.7,41.71,41.62,41.62,14900.0,34.5637,34.572,34.4974,34.4974,14900.0
2010-12-14 10:55:00,41.62,41.62,41.55,41.56,41900.0,34.4974,34.4974,34.4394,34.4476,41900.0
2010-12-14 11:00:00,41.55,41.56,41.36,41.4,40600.0,34.4394,34.4476,34.2819,34.315,40600.0
2010-12-14 11:05:00,41.42,41.44,41.28,41.29,22900.0,34.3316,34.3482,34.2156,34.2239,22900.0
2010-12-14 11:10:00,41.3,41.55,41.26,41.38,71400.0,34.2321,34.4394,34.199,34.2985,71400.0
2010-12-14 11:15:00,41.38,41.51,41.38,41.49,36500.0,34.2985,34.4062,34.2985,34.3896,36500.0
2010-12-14 11:20:00,41.48,41.48,41.36,41.4,22600.0,34.3813,34.3813,34.2819,34.315,22600.0
2010-12-14 11:25:00,41.39,41.39,41.28,41.28,29800.0,34.3067,34.3067,34.2156,34.2156,29800.0
2010-12-14 11:30:00,41.28,41.31,41.28,41.3,25500.0,34.2156,34.2404,34.2156,34.2321,25500.0
2010-12-14 11:35:00,41.31,41.31,41.25,41.26,27400.0,34.2404,34.2404,34.1907,34.199,27400.0
2010-12-14 11:40:00,41.25,41.4,41.24,41.4,38200.0,34.1907,34.315,34.1824,34.315,38200.0
2010-12-14 11:45:00,41.4,41.46,41.38,41.46,43400.0,34.315,34.3648,34.2985,34.3648,43400.0
2010-12-14 11:50:00,41.46,41.47,41.41,41.41,37200.0,34.3648,34.3731,34.3233,34.3233,37200.0
2010-12-14 11:55:00,41.42,41.45,41.41,41.45,22000.0,34.3316,34.3565,34.3233,34.3565,22000.0
2010-12-14 12:00:00,41.45,41.46,41.4,41.44,52100.0,34.3565,34.3648,34.315,34.3482,52100.0
2010-12-14 12:05:00,41.44,41.52,41.44,41.52,19200.0,34.3482,34.4145,34.3482,34.4145,19200.0
2010-12-14 12:10:00,41.51,41.58,41.49,41.56,28500.0,34.4062,34.4642,34.3896,34.4476,28500.0
2010-12-14 12:15:00,41.56,41.57,41.47,41.47,29500.0,34.4476,34.4559,34.3731,34.3731,29500.0
2010-12-14 12:20:00,41.48,41.55,41.48,41.53,13800.0,34.3813,34.4394,34.3813,34.4228,13800.0
2010-12-14 12:25:00,41.53,41.63,41.52,41.61,42000.0,34.4228,34.5057,34.4145,34.4891,42000.0
2010-12-14 12:30:00,41.6,41.63,41.6,41.63,6600.0,34.4808,34.5057,34.4808,34.5057,6600.0
2010-12-14 12:35:00,41.63,41.73,41.63,41.73,13300.0,34.5057,34.5886,34.5057,34.5886,13300.0
2010-12-14 12:40:00,41.74,41.76,41.71,41.71,8100.0,34.5968,34.6134,34.572,34.572,8100.0
2010-12-14 12:45:00,41.7,41.7,41.62,41.66,4300.0,34.5637,34.5637,34.4974,34.5305,4300.0
2010-12-14 12:50:00,41.67,41.8,41.67,41.79,14000.0,34.5388,34.6466,34.5388,34.6383,14000.0
2010-12-14 12:55:00,41.79,41.82,41.79,41.79,4800.0,34.6383,34.6632,34.6383,34.6383,4800.0
2010-12-14 13:00:00,41.79,41.86,41.75,41.85,10300.0,34.6383,34.6963,34.6051,34.688,10300.0
2010-12-14 13:05:00,41.84,41.91,41.84,41.9,22000.0,34.6797,34.7378,34.6797,34.7295,22000.0
2010-12-14 13:10:00,41.9,41.94,41.88,41.93,4900.0,34.7295,34.7626,34.7129,34.7543,4900.0
2010-12-14 13:15:00,41.92,41.92,41.82,41.83,8300.0,34.746,34.746,34.6632,34.6714,8300.0
2010-12-14 13:20:00,41.83,41.89,41.83,41.89,11300.0,34.6714,34.7212,34.6714,34.7212,11300.0
2010-12-14 13:25:00,41.9,41.9,41.8,41.82,18700.0,34.7295,34.7295,34.6466,34.6632,18700.0
2010-12-14 13:30:00,41.82,41.85,41.82,41.83,3600.0,34.6632,34.688,34.6632,34.6714,3600.0
2010-12-14 13:35:00,41.83,41.89,41.83,41.86,14000.0,34.6714,34.7212,34.6714,34.6963,14000.0
2010-12-14 13:40:00,41.85,41.85,41.78,41.78,22700.0,34.688,34.688,34.63,34.63,22700.0
2010-12-14 13:45:00,41.79,41.83,41.75,41.83,10300.0,34.6383,34.6714,34.6051,34.6714,10300.0
2010-12-14 13:50:00,41.84,41.84,41.78,41.78,3000.0,34.6797,34.6797,34.63,34.63,3000.0
2010-12-14 13:55:00,41.79,41.85,41.78,41.83,4900.0,34.6383,34.688,34.63,34.6714,4900.0
2010-12-14 14:00:00,41.83,41.83,41.78,41.79,8000.0,34.6714,34.6714,34.63,34.6383,8000.0
2010-12-14 14:05:00,41.79,41.87,41.77,41.87,10600.0,34.6383,34.7046,34.6217,34.7046,10600.0
2010-12-14 14:10:00,41.88,41.88,41.83,41.87,3700.0,34.7129,34.7129,34.6714,34.7046,3700.0
2010-12-14 14:15:00,41.88,41.92,41.75,41.87,18200.0,34.7129,34.746,34.6051,34.7046,18200.0
2010-12-14 14:20:00,41.84,41.86,41.68,41.68,26000.0,34.6797,34.6963,34.5471,34.5471,26000.0
2010-12-14 14:25:00,41.67,41.76,41.62,41.76,22700.0,34.5388,34.6134,34.4974,34.6134,22700.0
2010-12-14 14:30:00,41.76,41.86,41.74,41.74,21600.0,34.6134,34.6963,34.5968,34.5968,21600.0
2010-12-14 14:35:00,41.74,41.89,41.74,41.83,25700.0,34.5968,34.7212,34.5968,34.6714,25700.0
2010-12-14 14:40:00,41.83,41.83,41.65,41.66,19700.0,34.6714,34.6714,34.5222,34.5305,19700.0
2010-12-14 14:45:00,41.66,41.82,41.64,41.77,32800.0,34.5305,34.6632,34.514,34.6217,32800.0
2010-12-14 14:50:00,41.74,41.75,41.62,41.65,15300.0,34.5968,34.6051,34.4974,34.5222,15300.0
2010-12-14 14:55:00,41.64,41.7,41.58,41.7,19400.0,34.514,34.5637,34.4642,34.5637,19400.0
2010-12-14 15:00:00,41.72,41.77,41.65,41.68,36200.0,34.5803,34.6217,34.5222,34.5471,36200.0
2010-12-14 15:05:00,41.69,41.76,41.63,41.74,21100.0,34.5554,34.6134,34.5057,34.5968,21100.0
2010-12-14 15:10:00,41.74,41.74,41.6,41.63,20600.0,34.5968,34.5968,34.4808,34.5057,20600.0
2010-12-14 15:15:00,41.63,41.63,41.52,41.52,25100.0,34.5057,34.5057,34.4145,34.4145,25100.0
2010-12-14 15:20:00,41.51,41.56,41.41,41.45,32600.0,34.4062,34.4476,34.3233,34.3565,32600.0
2010-12-14 15:25:00,41.45,41.55,41.42,41.51,43400.0,34.3565,34.4394,34.3316,34.4062,43400.0
2010-12-14 15:30:00,41.52,41.61,41.52,41.55,27600.0,34.4145,34.4891,34.4145,34.4394,27600.0
2010-12-14 15:35:00,41.54,41.56,41.45,41.47,34500.0,34.4311,34.4476,34.3565,34.3731,34500.0
2010-12-14 15:40:00,41.47,41.53,41.47,41.5,35600.0,34.3731,34.4228,34.3731,34.3979,35600.0
2010-12-14 15:45:00,41.48,41.59,41.47,41.49,52900.0,34.3813,34.4725,34.3731,34.3896,52900.0
2010-12-14 15:50:00,41.49,41.6,41.49,41.56,89200.0,34.3896,34.4808,34.3896,34.4476,89200.0
2010-12-14 15:55:00,41.56,41.6,41.51,41.57,106000.0,34.4476,34.4808,34.4062,34.4559,106000.0
2010-12-15 09:30:00,41.76,41.89,41.73,41.83,33200.0,34.6134,34.7212,34.5886,34.6714,33200.0
2010-12-15 09:35:00,41.85,41.91,41.73,41.73,20200.0,34.688,34.7378,34.5886,34.5886,20200.0
2010-12-15 09:40:00,41.75,41.81,41.55,41.79,18600.0,34.6051,34.6549,34.4394,34.6383,18600.0
2010-12-15 09:45:00,41.77,41.84,41.72,41.82,57900.0,34.6217,34.6797,34.5803,34.6632,57900.0
2010-12-15 09:50:00,41.81,41.85,41.71,41.71,70500.0,34.6549,34.688,34.572,34.572,70500.0
2010-12-15 09:55:00,41.72,41.77,41.5,41.74,33200.0,34.5803,34.6217,34.3979,34.5968,33200.0
2010-12-15 10:00:00,41.77,41.86,41.77,41.86,31500.0,34.6217,34.6963,34.6217,34.6963,31500.0
2010-12-15 10:05:00,41.87,41.93,41.63,41.64,24800.0,34.7046,34.7543,34.5057,34.514,24800.0
2010-12-15 10:10:00,41.63,41.8,41.63,41.79,12100.0,34.5057,34.6466,34.5057,34.6383,12100.0
2010-12-15 10:15:00,41.79,41.83,41.69,41.69,28700.0,34.6383,34.6714,34.5554,34.5554,28700.0
2010-12-15 10:20:00,41.68,41.72,41.6,41.62,14900.0,34.5471,34.5803,34.4808,34.4974,14900.0
2010-12-15 10:25:00,41.62,41.7,41.62,41.69,10000.0,34.4974,34.5637,34.4974,34.5554,10000.0
2010-12-15 10:30:00,41.67,41.79,41.67,41.78,14200.0,34.5388,34.6383,34.5388,34.63,14200.0
2010-12-15 10:35:00,41.78,41.79,41.76,41.76,11600.0,34.63,34.6383,34.6134,34.6134,11600.0
2010-12-15 10:40:00,41.78,41.78,41.65,41.65,15000.0,34.63,34.63,34.5222,34.5222,15000.0
2010-12-15 10:45:00,41.64,41.64,41.56,41.6,11700.0,34.514,34.514,34.4476,34.4808,11700.0
2010-12-15 10:50:00,41.61,41.63,41.57,41.57,5900.0,34.4891,34.5057,34.4559,34.4559,5900.0
2010-12-15 10:55:00,41.57,41.57,41.47,41.47,15000.0,34.4559,34.4559,34.3731,34.3731,15000.0
2010-12-15 11:00:00,41.46,41.57,41.43,41.47,16200.0,34.3648,34.4559,34.3399,34.3731,16200.0
2010-12-15 11:05:00,41.47,41.48,41.37,41.37,14300.0,34.3731,34.3813,34.2902,34.2902,14300.0
2010-12-15 11:10:00,41.36,41.4,41.3,41.3,17200.0,34.2819,34.315,34.2321,34.2321,17200.0
2010-12-15 11:15:00,41.3,41.37,41.2,41.37,20000.0,34.2321,34.2902,34.1493,34.2902,20000.0
2010-12-15 11:20:00,41.37,41.38,41.3,41.33,24400.0,34.2902,34.2985,34.2321,34.257,24400.0
2010-12-15 11:25:00,41.33,41.33,41.14,41.21,46800.0,34.257,34.257,34.0995,34.1575,46800.0
2010-12-15 11:30:00,41.21,41.21,41.18,41.19,5800.0,34.1575,34.1575,34.1327,34.141,5800.0
2010-12-15 11:35:00,41.19,41.21,41.16,41.17,10300.0,34.141,34.1575,34.1161,34.1244,10300.0
2010-12-15 11:40:00,41.18,41.2,41.1,41.11,17300.0,34.1327,34.1493,34.0664,34.0747,17300.0
2010-12-15 11:45:00,41.1,41.12,41.06,41.12,23700.0,34.0664,34.0829,34.0332,34.0829,23700.0
2010-12-15 11:50:00,41.12,41.17,41.09,41.15,15400.0,34.0829,34.1244,34.0581,34.1078,15400.0
2010-12-15 11:55:00,41.15,41.16,41.09,41.16,49200.0,34.1078,34.1161,34.0581,34.1161,49200.0
2010-12-15 12:00:00,41.15,41.19,41.15,41.19,7600.0,34.1078,34.141,34.1078,34.141,7600.0
2010-12-15 12:05:00,41.19,41.2,41.15,41.15,20700.0,34.141,34.1493,34.1078,34.1078,20700.0
2010-12-15 12:10:00,41.15,41.17,41.11,41.11,17500.0,34.1078,34.1244,34.0747,34.0747,17500.0
2010-12-15 12:15:00,41.12,41.19,41.12,41.19,4500.0,34.0829,34.141,34.0829,34.141,4500.0
2010-12-15 12:20:00,41.19,41.2,41.16,41.2,6100.0,34.141,34.1493,34.1161,34.1493,6100.0
2010-12-15 12:25:00,41.21,41.21,41.15,41.15,5800.0,34.1575,34.1575,34.1078,34.1078,5800.0
2010-12-15 12:30:00,41.15,41.15,41.04,41.05,16300.0,34.1078,34.1078,34.0166,34.0249,16300.0
2010-12-15 12:35:00,41.05,41.05,40.95,40.97,33100.0,34.0249,34.0249,33.942,33.9586,33100.0
2010-12-15 12:40:00,40.97,41.0,40.97,41.0,6400.0,33.9586,33.9835,33.9586,33.9835,6400.0
2010-12-15 12:45:00,41.0,41.0,40.86,40.95,27000.0,33.9835,33.9835,33.8674,33.942,27000.0
2010-12-15 12:50:00,40.95,40.95,40.81,40.83,10400.0,33.942,33.942,33.826,33.8426,10400.0
2010-12-15 12:55:00,40.84,40.9,40.83,40.9,15300.0,33.8509,33.9006,33.8426,33.9006,15300.0
2010-12-15 13:00:00,40.9,40.92,40.87,40.91,21300.0,33.9006,33.9172,33.8757,33.9089,21300.0
2010-12-15 13:05:00,40.91,40.94,40.9,40.94,8100.0,33.9089,33.9338,33.9006,33.9338,8100.0
2010-12-15 13:10:00,40.95,40.96,40.92,40.92,8400.0,33.942,33.9503,33.9172,33.9172,8400.0
2010-12-15 13:15:00,40.91,40.92,40.85,40.85,46400.0,33.9089,33.9172,33.8592,33.8592,46400.0
2010-12-15 13:20:00,40.83,40.85,40.81,40.83,13600.0,33.8426,33.8592,33.826,33.8426,13600.0
2010-12-15 13:25:00,40.82,40.91,40.82,40.84,31900.0,33.8343,33.9089,33.8343,33.8509,31900.0
2010-12-15 13:30:00,40.83,40.87,40.81,40.81,23300.0,33.8426,33.8757,33.826,33.826,23300.0
2010-12-15 13:35:00,40.83,40.86,40.82,40.83,12600.0,33.8426,33.8674,33.8343,33.8426,12600.0
2010-12-15 13:40:00,40.82,40.85,40.82,40.83,9000.0,33.8343,33.8592,33.8343,33.8426,9000.0
2010-12-15 13:45:00,40.84,40.86,40.82,40.82,14500.0,33.8509,33.8674,33.8343,33.8343,14500.0
2010-12-15 13:50:00,40.83,40.85,40.81,40.84,6600.0,33.8426,33.8592,33.826,33.8509,6600.0
2010-12-15 13:55:00,40.84,40.88,40.83,40.85,31800.0,33.8509,33.884,33.8426,33.8592,31800.0
2010-12-15 14:00:00,40.85,40.91,40.84,40.88,34400.0,33.8592,33.9089,33.8509,33.884,34400.0
2010-12-15 14:05:00,40.88,40.88,40.82,40.84,29200.0,33.884,33.884,33.8343,33.8509,29200.0
2010-12-15 14:10:00,40.85,40.89,40.82,40.89,20700.0,33.8592,33.8923,33.8343,33.8923,20700.0
2010-12-15 14:15:00,40.88,40.88,40.83,40.85,24400.0,33.884,33.884,33.8426,33.8592,24400.0
2010-12-15 14:20:00,40.84,40.85,40.78,40.85,31100.0,33.8509,33.8592,33.8011,33.8592,31100.0
2010-12-15 14:25:00,40.85,40.85,40.74,40.75,45100.0,33.8592,33.8592,33.768,33.7763,45100.0
2010-12-15 14:30:00,40.75,40.77,40.64,40.77,46000.0,33.7763,33.7928,33.6851,33.7928,46000.0
2010-12-15 14:35:00,40.77,40.77,40.69,40.71,31700.0,33.7928,33.7928,33.7265,33.7431,31700.0
2010-12-15 14:40:00,40.69,40.79,40.69,40.76,18000.0,33.7265,33.8094,33.7265,33.7846,18000.0
2010-12-15 14:45:00,40.76,40.82,40.76,40.82,50200.0,33.7846,33.8343,33.7846,33.8343,50200.0
2010-12-15 14:50:00,40.82,40.82,40.72,40.72,31500.0,33.8343,33.8343,33.7514,33.7514,31500.0
2010-12-15 14:55:00,40.73,40.83,40.68,40.78,64900.0,33.7597,33.8426,33.7182,33.8011,64900.0
2010-12-15 15:00:00,40.77,40.8,40.74,40.8,73700.0,33.7928,33.8177,33.768,33.8177,73700.0
2010-12-15 15:05:00,40.8,40.83,40.75,40.77,49600.0,33.8177,33.8426,33.7763,33.7928,49600.0
2010-12-15 15:10:00,40.77,40.84,40.74,40.78,34500.0,33.7928,33.8509,33.768,33.8011,34500.0
2010-12-15 15:15:00,40.77,40.86,40.77,40.81,40300.0,33.7928,33.8674,33.7928,33.826,40300.0
2010-12-15 15:20:00,40.8,40.92,40.78,40.86,53400.0,33.8177,33.9172,33.8011,33.8674,53400.0
2010-12-15 15:25:00,40.86,40.89,40.81,40.83,40000.0,33.8674,33.8923,33.826,33.8426,40000.0
2010-12-15 15:30:00,40.82,40.89,40.82,40.89,28500.0,33.8343,33.8923,33.8343,33.8923,28500.0
2010-12-15 15:35:00,40.88,40.94,40.87,40.91,58400.0,33.884,33.9338,33.8757,33.9089,58400.0
2010-12-15 15:40:00,40.91,40.92,40.82,40.85,125300.0,33.9089,33.9172,33.8343,33.8592,125300.0
2010-12-15 15:45:00,40.84,40.85,40.75,40.8,120500.0,33.8509,33.8592,33.7763,33.8177,120500.0
2010-12-15 15:50:00,40.79,40.85,40.73,40.74,105800.0,33.8094,33.8592,33.7597,33.768,105800.0
2010-12-15 15:55:00,40.75,40.78,40.69,40.75,128000.0,33.7763,33.8011,33.7265,33.7763,128000.0
2010-12-16 09:30:00,41.06,41.06,40.89,40.91,43800.0,34.0332,34.0332,33.8923,33.9089,43800.0
2010-12-16 09:35:00,40.93,41.06,40.93,41.01,30100.0,33.9255,34.0332,33.9255,33.9918,30100.0
2010-12-16 09:40:00,41.03,41.04,40.96,40.99,8900.0,34.0084,34.0166,33.9503,33.9752,8900.0
2010-12-16 09:45:00,41.0,41.07,40.98,40.98,16400.0,33.9835,34.0415,33.9669,33.9669,16400.0
2010-12-16 09:50:00,40.98,40.98,40.78,40.78,10100.0,33.9669,33.9669,33.8011,33.8011,10100.0
2010-12-16 09:55:00,40.78,40.79,40.62,40.75,57000.0,33.8011,33.8094,33.6685,33.7763,57000.0
2010-12-16 10:00:00,40.75,40.81,40.55,40.7,134400.0,33.7763,33.826,33.6105,33.7348,134400.0
2010-12-16 10:05:00,40.7,41.01,40.59,41.01,104500.0,33.7348,33.9918,33.6436,33.9918,104500.0
2010-12-16 10:10:00,41.03,41.12,40.87,40.97,55000.0,34.0084,34.0829,33.8757,33.9586,55000.0
2010-12-16 10:15:00,40.99,41.2,40.99,41.18,28500.0,33.9752,34.1493,33.9752,34.1327,28500.0
2010-12-16 10:20:00,41.18,41.33,41.17,41.2,23300.0,34.1327,34.257,34.1244,34.1493,23300.0
2010-12-16 10:25:00,41.17,41.2,41.07,41.07,20900.0,34.1244,34.1493,34.0415,34.0415,20900.0
2010-12-16 10:30:00,41.07,41.13,41.06,41.09,25300.0,34.0415,34.0912,34.0332,34.0581,25300.0
2010-12-16 10:35:00,41.1,41.13,41.06,41.08,17100.0,34.0664,34.0912,34.0332,34.0498,17100.0
2010-12-16 10:40:00,41.08,41.14,41.02,41.03,15200.0,34.0498,34.0995,34.0001,34.0084,15200.0
2010-12-16 10:45:00,41.03,41.06,40.98,41.03,8600.0,34.0084,34.0332,33.9669,34.0084,8600.0
2010-12-16 10:50:00,41.03,41.06,40.92,40.94,15900.0,34.0084,34.0332,33.9172,33.9338,15900.0
2010-12-16 10:55:00,40.95,41.08,40.95,41.07,16600.0,33.942,34.0498,33.942,34.0415,16600.0
2010-12-16 11:00:00,41.06,41.07,40.95,40.95,15000.0,34.0332,34.0415,33.942,33.942,15000.0
2010-12-16 11:05:00,40.95,40.99,40.93,40.99,26700.0,33.942,33.9752,33.9255,33.9752,26700.0
2010-12-16 11:10:00,40.99,41.14,40.99,41.14,20600.0,33.9752,34.0995,33.9752,34.0995,20600.0
2010-12-16 11:15:00,41.15,41.22,41.13,41.13,23400.0,34.1078,34.1658,34.0912,34.0912,23400.0
2010-12-16 11:20:00,41.13,41.16,41.02,41.03,11300.0,34.0912,34.1161,34.0001,34.0084,11300.0
2010-12-16 11:25:00,41.03,41.17,41.01,41.08,19000.0,34.0084,34.1244,33.9918,34.0498,19000.0
2010-12-16 11:30:00,41.07,41.19,41.06,41.18,11000.0,34.0415,34.141,34.0332,34.1327,11000.0
2010-12-16 11:35:00,41.18,41.22,41.18,41.2,14700.0,34.1327,34.1658,34.1327,34.1493,14700.0
2010-12-16 11:40:00,41.22,41.25,41.19,41.19,9100.0,34.1658,34.1907,34.141,34.141,9100.0
2010-12-16 11:45:00,41.2,41.2,41.03,41.04,23700.0,34.1493,34.1493,34.0084,34.0166,23700.0
2010-12-16 11:50:00,41.04,41.18,41.03,41.1,10600.0,34.0166,34.1327,34.0084,34.0664,10600.0
2010-12-16 11:55:00,41.1,41.22,41.1,41.16,9200.0,34.0664,34.1658,34.0664,34.1161,9200.0
2010-12-16 12:00:00,41.15,41.28,41.15,41.27,10700.0,34.1078,34.2156,34.1078,34.2073,10700.0
2010-12-16 12:05:00,41.27,41.37,41.27,41.32,21400.0,34.2073,34.2902,34.2073,34.2487,21400.0
2010-12-16 12:10:00,41.34,41.37,41.33,41.35,14500.0,34.2653,34.2902,34.257,34.2736,14500.0
2010-12-16 12:15:00,41.33,41.35,41.24,41.27,6800.0,34.257,34.2736,34.1824,34.2073,6800.0
2010-12-16 12:20:00,41.26,41.29,41.19,41.21,7600.0,34.199,34.2239,34.141,34.1575,7600.0
2010-12-16 12:25:00,41.21,41.21,41.12,41.13,5700.0,34.1575,34.1575,34.0829,34.0912,5700.0
2010-12-16 12:30:00,41.13,41.24,41.13,41.23,14000.0,34.0912,34.1824,34.0912,34.1741,14000.0
2010-12-16 12:35:00,41.23,41.27,41.22,41.24,10700.0,34.1741,34.2073,34.1658,34.1824,10700.0
2010-12-16 12:40:00,41.24,41.3,41.21,41.3,7500.0,34.1824,34.2321,34.1575,34.2321,7500.0
2010-12-16 12:45:00,41.32,41.36,41.3,41.34,6200.0,34.2487,34.2819,34.2321,34.2653,6200.0
2010-12-16 12:50:00,41.34,41.37,41.33,41.35,20600.0,34.2653,34.2902,34.257,34.2736,20600.0
2010-12-16 12:55:00,41.35,41.35,41.3,41.35,8400.0,34.2736,34.2736,34.2321,34.2736,8400.0
2010-12-16 13:00:00,41.34,41.34,41.3,41.32,10100.0,34.2653,34.2653,34.2321,34.2487,10100.0
2010-12-16 13:05:00,41.32,41.33,41.27,41.29,20900.0,34.2487,34.257,34.2073,34.2239,20900.0
2010-12-16 13:10:00,41.3,41.33,41.28,41.32,10700.0,34.2321,34.257,34.2156,34.2487,10700.0
2010-12-16 13:15:00,41.32,41.35,41.3,41.32,15100.0,34.2487,34.2736,34.2321,34.2487,15100.0
2010-12-16 13:20:00,41.31,41.34,41.27,41.31,20500.0,34.2404,34.2653,34.2073,34.2404,20500.0
2010-12-16 13:25:00,41.33,41.34,41.28,41.31,23400.0,34.257,34.2653,34.2156,34.2404,23400.0
2010-12-16 13:30:00,41.31,41.32,41.24,41.24,9900.0,34.2404,34.2487,34.1824,34.1824,9900.0
2010-12-16 13:35:00,41.23,41.27,41.23,41.27,5900.0,34.1741,34.2073,34.1741,34.2073,5900.0
2010-12-16 13:40:00,41.27,41.32,41.27,41.3,7800.0,34.2073,34.2487,34.2073,34.2321,7800.0
2010-12-16 13:45:00,41.29,41.29,41.26,41.29,8700.0,34.2239,34.2239,34.199,34.2239,8700.0
2010-12-16 13:50:00,41.3,41.31,41.24,41.28,10300.0,34.2321,34.2404,34.1824,34.2156,10300.0
2010-12-16 13:55:00,41.3,41.34,41.2,41.2,6500.0,34.2321,34.2653,34.1493,34.1493,6500.0
2010-12-16 14:00:00,41.21,41.29,41.21,41.27,9300.0,34.1575,34.2239,34.1575,34.2073,9300.0
2010-12-16 14:05:00,41.29,41.3,41.27,41.29,8000.0,34.2239,34.2321,34.2073,34.2239,8000.0
2010-12-16 14:10:00,41.28,41.28,41.24,41.28,7000.0,34.2156,34.2156,34.1824,34.2156,7000.0
2010-12-16 14:15:00,41.29,41.31,41.25,41.26,8900.0,34.2239,34.2404,34.1907,34.199,8900.0
2010-12-16 14:20:00,41.24,41.27,41.21,41.23,7400.0,34.1824,34.2073,34.1575,34.1741,7400.0
2010-12-16 14:25:00,41.23,41.26,41.23,41.24,6800.0,34.1741,34.199,34.1741,34.1824,6800.0
2010-12-16 14:30:00,41.24,41.24,41.17,41.18,22400.0,34.1824,34.1824,34.1244,34.1327,22400.0
2010-12-16 14:35:00,41.19,41.25,41.17,41.24,15900.0,34.141,34.1907,34.1244,34.1824,15900.0
2010-12-16 14:40:00,41.24,41.24,41.19,41.19,4300.0,34.1824,34.1824,34.141,34.141,4300.0
2010-12-16 14:45:00,41.18,41.22,41.18,41.22,11100.0,34.1327,34.1658,34.1327,34.1658,11100.0
2010-12-16 14:50:00,41.21,41.21,41.14,41.15,44500.0,34.1575,34.1575,34.0995,34.1078,44500.0
2010-12-16 14:55:00,41.14,41.15,41.08,41.09,47100.0,34.0995,34.1078,34.0498,34.0581,47100.0
2010-12-16 15:00:00,41.1,41.12,41.02,41.05,62000.0,34.0664,34.0829,34.0001,34.0249,62000.0
2010-12-16 15:05:00,41.05,41.08,41.01,41.04,60900.0,34.0249,34.0498,33.9918,34.0166,60900.0
2010-12-16 15:10:00,41.05,41.06,40.97,40.98,48100.0,34.0249,34.0332,33.9586,33.9669,48100.0
2010-12-16 15:15:00,40.98,40.99,40.94,40.94,57500.0,33.9669,33.9752,33.9338,33.9338,57500.0
2010-12-16 15:20:00,40.94,40.98,40.92,40.93,60700.0,33.9338,33.9669,33.9172,33.9255,60700.0
2010-12-16 15:25:00,40.93,40.98,40.92,40.97,26100.0,33.9255,33.9669,33.9172,33.9586,26100.0
2010-12-16 15:30:00,40.98,41.03,40.96,40.98,37700.0,33.9669,34.0084,33.9503,33.9669,37700.0
2010-12-16 15:35:00,40.98,41.08,40.97,41.08,37900.0,33.9669,34.0498,33.9586,34.0498,37900.0
2010-12-16 15:40:00,41.07,41.17,41.07,41.17,56600.0,34.0415,34.1244,34.0415,34.1244,56600.0
2010-12-16 15:45:00,41.16,41.2,41.14,41.15,89400.0,34.1161,34.1493,34.0995,34.1078,89400.0
2010-12-16 15:50:00,41.16,41.18,41.11,41.13,65700.0,34.1161,34.1327,34.0747,34.0912,65700.0
2010-12-16 15:55:00,41.14,41.21,41.13,41.18,69100.0,34.0995,34.1575,34.0912,34.1327,69100.0
2010-12-17 09:30:00,41.18,41.46,41.17,41.46,50900.0,34.1327,34.3648,34.1244,34.3648,50900.0
2010-12-17 09:35:00,41.42,41.71,41.3,41.59,49600.0,34.3316,34.572,34.2321,34.4725,49600.0
2010-12-17 09:40:00,41.61,41.63,41.32,41.57,63800.0,34.4891,34.5057,34.2487,34.4559,63800.0
2010-12-17 09:45:00,41.58,41.91,41.52,41.9,27300.0,34.4642,34.7378,34.4145,34.7295,27300.0
2010-12-17 09:50:00,41.9,41.92,41.7,41.81,41800.0,34.7295,34.746,34.5637,34.6549,41800.0
2010-12-17 09:55:00,41.81,41.85,41.65,41.65,34900.0,34.6549,34.688,34.5222,34.5222,34900.0
2010-12-17 10:00:00,41.66,41.85,41.65,41.84,32900.0,34.5305,34.688,34.5222,34.6797,32900.0
2010-12-17 10:05:00,41.82,41.96,41.74,41.96,31400.0,34.6632,34.7792,34.5968,34.7792,31400.0
2010-12-17 10:10:00,41.97,41.99,41.86,41.93,22600.0,34.7875,34.8041,34.6963,34.7543,22600.0
2010-12-17 10:15:00,41.94,41.97,41.86,41.95,21800.0,34.7626,34.7875,34.6963,34.7709,21800.0
2010-12-17 10:20:00,41.94,42.03,41.94,41.98,22200.0,34.7626,34.8372,34.7626,34.7958,22200.0
2010-12-17 10:25:00,41.99,42.02,41.95,41.95,23400.0,34.8041,34.8289,34.7709,34.7709,23400.0
2010-12-17 10:30:00,41.95,41.96,41.76,41.86,39300.0,34.7709,34.7792,34.6134,34.6963,39300.0
2010-12-17 10:35:00,41.88,41.89,41.67,41.8,37600.0,34.7129,34.7212,34.5388,34.6466,37600.0
2010-12-17 10:40:00,41.77,41.79,41.67,41.73,19200.0,34.6217,34.6383,34.5388,34.5886,19200.0
2010-12-17 10:45:00,41.73,41.84,41.6,41.74,29900.0,34.5886,34.6797,34.4808,34.5968,29900.0
2010-12-17 10:50:00,41.72,41.77,41.67,41.76,22900.0,34.5803,34.6217,34.5388,34.6134,22900.0
2010-12-17 10:55:00,41.76,41.87,41.7,41.87,17700.0,34.6134,34.7046,34.5637,34.7046,17700.0
2010-12-17 11:00:00,41.87,41.9,41.66,41.7,25700.0,34.7046,34.7295,34.5305,34.5637,25700.0
2010-12-17 11:05:00,41.71,41.93,41.71,41.88,20100.0,34.572,34.7543,34.572,34.7129,20100.0
2010-12-17 11:10:00,41.89,41.93,41.86,41.9,29500.0,34.7212,34.7543,34.6963,34.7295,29500.0
2010-12-17 11:15:00,41.88,41.91,41.81,41.91,15900.0,34.7129,34.7378,34.6549,34.7378,15900.0
2010-12-17 11:20:00,41.91,41.99,41.83,41.97,43100.0,34.7378,34.8041,34.6714,34.7875,43100.0
2010-12-17 11:25:00,41.97,41.99,41.76,41.81,18400.0,34.7875,34.8041,34.6134,34.6549,18400.0
2010-12-17 11:30:00,41.82,41.92,41.82,41.84,23600.0,34.6632,34.746,34.6632,34.6797,23600.0
2010-12-17 11:35:00,41.85,41.96,41.83,41.9,17200.0,34.688,34.7792,34.6714,34.7295,17200.0
2010-12-17 11:40:00,41.9,41.92,41.87,41.87,16000.0,34.7295,34.746,34.7046,34.7046,16000.0
2010-12-17 11:45:00,41.88,41.88,41.77,41.79,21300.0,34.7129,34.7129,34.6217,34.6383,21300.0
2010-12-17 11:50:00,41.79,41.83,41.73,41.78,14900.0,34.6383,34.6714,34.5886,34.63,14900.0
2010-12-17 11:55:00,41.79,41.79,41.7,41.75,20300.0,34.6383,34.6383,34.5637,34.6051,20300.0
2010-12-17 12:00:00,41.75,41.77,41.71,41.75,14400.0,34.6051,34.6217,34.572,34.6051,14400.0
2010-12-17 12:05:00,41.76,41.76,41.69,41.7,20200.0,34.6134,34.6134,34.5554,34.5637,20200.0
2010-12-17 12:10:00,41.7,41.74,41.69,41.69,16200.0,34.5637,34.5968,34.5554,34.5554,16200.0
2010-12-17 12:15:00,41.72,41.87,41.71,41.87,15800.0,34.5803,34.7046,34.572,34.7046,15800.0
2010-12-17 12:20:00,41.86,41.93,41.85,41.89,12500.0,34.6963,34.7543,34.688,34.7212,12500.0
2010-12-17 12:25:00,41.89,41.92,41.88,41.92,9000.0,34.7212,34.746,34.7129,34.746,9000.0
2010-12-17 12:30:00,41.92,41.92,41.88,41.89,10200.0,34.746,34.746,34.7129,34.7212,10200.0
2010-12-17 12:35:00,41.89,41.93,41.88,41.93,12100.0,34.7212,34.7543,34.7129,34.7543,12100.0
2010-12-17 12:40:00,41.94,41.96,41.89,41.89,14100.0,34.7626,34.7792,34.7212,34.7212,14100.0
2010-12-17 12:45:00,41.91,41.91,41.88,41.91,13900.0,34.7378,34.7378,34.7129,34.7378,13900.0
2010-12-17 12:50:00,41.92,41.95,41.88,41.9,13600.0,34.746,34.7709,34.7129,34.7295,13600.0
2010-12-17 12:55:00,41.9,42.0,41.88,41.99,13200.0,34.7295,34.8124,34.7129,34.8041,13200.0
2010-12-17 13:00:00,42.0,42.0,41.89,41.95,38700.0,34.8124,34.8124,34.7212,34.7709,38700.0
2010-12-17 13:05:00,41.96,42.0,41.85,41.99,25200.0,34.7792,34.8124,34.688,34.8041,25200.0
2010-12-17 13:10:00,41.99,42.01,41.98,42.01,9300.0,34.8041,34.8206,34.7958,34.8206,9300.0
2010-12-17 13:15:00,42.01,42.19,42.0,42.19,35500.0,34.8206,34.9698,34.8124,34.9698,35500.0
2010-12-17 13:20:00,42.2,42.3,42.19,42.2,64100.0,34.9781,35.061,34.9698,34.9781,64100.0
2010-12-17 13:25:00,42.21,42.3,42.17,42.3,8900.0,34.9864,35.061,34.9533,35.061,8900.0
2010-12-17 13:30:00,42.31,42.31,42.15,42.28,22400.0,35.0693,35.0693,34.9367,35.0444,22400.0
2010-12-17 13:35:00,42.28,42.32,42.21,42.29,22900.0,35.0444,35.0776,34.9864,35.0527,22900.0
2010-12-17 13:40:00,42.29,42.29,42.17,42.2,19900.0,35.0527,35.0527,34.9533,34.9781,19900.0
2010-12-17 13:45:00,42.19,42.41,42.19,42.38,13700.0,34.9698,35.1522,34.9698,35.1273,13700.0
2010-12-17 13:50:00,42.38,42.39,42.34,42.39,32500.0,35.1273,35.1356,35.0942,35.1356,32500.0
2010-12-17 13:55:00,42.4,42.4,42.29,42.3,25800.0,35.1439,35.1439,35.0527,35.061,25800.0
2010-12-17 14:00:00,42.29,42.36,42.28,42.28,26900.0,35.0527,35.1107,35.0444,35.0444,26900.0
2010-12-17 14:05:00,42.28,42.34,42.28,42.3,15100.0,35.0444,35.0942,35.0444,35.061,15100.0
2010-12-17 14:10:00,42.3,42.34,42.29,42.3,10900.0,35.061,35.0942,35.0527,35.061,10900.0
2010-12-17 14:15:00,42.3,42.3,42.26,42.27,10100.0,35.061,35.061,35.0279,35.0361,10100.0
2010-12-17 14:20:00,42.27,42.27,42.23,42.25,15000.0,35.0361,35.0361,35.003,35.0196,15000.0
2010-12-17 14:25:00,42.26,42.3,42.25,42.29,16000.0,35.0279,35.061,35.0196,35.0527,16000.0
2010-12-17 14:30:00,42.3,42.3,42.21,42.22,23900.0,35.061,35.061,34.9864,34.9947,23900.0
2010-12-17 14:35:00,42.23,42.28,42.17,42.17,22000.0,35.003,35.0444,34.9533,34.9533,22000.0
2010-12-17 14:40:00,42.17,42.22,42.17,42.22,17800.0,34.9533,34.9947,34.9533,34.9947,17800.0
2010-12-17 14:45:00,42.22,42.28,42.21,42.28,15800.0,34.9947,35.0444,34.9864,35.0444,15800.0
2010-12-17 14:50:00,42.28,42.3,42.24,42.26,27600.0,35.0444,35.061,35.0113,35.0279,27600.0
2010-12-17 14:55:00,42.26,42.4,42.26,42.36,20400.0,35.0279,35.1439,35.0279,35.1107,20400.0
2010-12-17 15:00:00,42.37,42.4,42.34,42.36,28600.0,35.119,35.1439,35.0942,35.1107,28600.0
2010-12-17 15:05:00,42.36,42.37,42.29,42.34,40200.0,35.1107,35.119,35.0527,35.0942,40200.0
2010-12-17 15:10:00,42.35,42.41,42.28,42.39,37100.0,35.1025,35.1522,35.0444,35.1356,37100.0
2010-12-17 15:15:00,42.39,42.4,42.33,42.38,32200.0,35.1356,35.1439,35.0859,35.1273,32200.0
2010-12-17 15:20:00,42.37,42.44,42.27,42.29,57900.0,35.119,35.1771,35.0361,35.0527,57900.0
2010-12-17 15:25:00,42.29,42.38,42.29,42.31,127500.0,35.0527,35.1273,35.0527,35.0693,127500.0
2010-12-17 15:30:00,42.31,42.34,42.26,42.28,44600.0,35.0693,35.0942,35.0279,35.0444,44600.0
2010-12-17 15:35:00,42.28,42.29,42.2,42.22,52200.0,35.0444,35.0527,34.9781,34.9947,52200.0
2010-12-17 15:40:00,42.23,42.33,42.22,42.33,50600.0,35.003,35.0859,34.9947,35.0859,50600.0
2010-12-17 15:45:00,42.33,42.43,42.32,42.41,82700.0,35.0859,35.1688,35.0776,35.1522,82700.0
2010-12-17 15:50:00,42.41,42.47,42.39,42.42,91300.0,35.1522,35.2019,35.1356,35.1605,91300.0
2010-12-17 15:55:00,42.41,42.48,42.4,42.44,136800.0,35.1522,35.2102,35.1439,35.1771,136800.0
2010-12-20 09:30:00,42.93,42.94,42.66,42.68,28700.0,35.5832,35.5915,35.3594,35.376,28700.0
2010-12-20 09:35:00,42.69,42.82,42.67,42.71,21300.0,35.3843,35.492,35.3677,35.4008,21300.0
2010-12-20 09:40:00,42.74,42.75,42.52,42.53,23600.0,35.4257,35.434,35.2434,35.2516,23600.0
2010-12-20 09:45:00,42.52,42.68,42.52,42.54,56000.0,35.2434,35.376,35.2434,35.2599,56000.0
2010-12-20 09:50:00,42.54,42.54,42.41,42.44,35400.0,35.2599,35.2599,35.1522,35.1771,35400.0
2010-12-20 09:55:00,42.45,42.47,42.37,42.43,21400.0,35.1853,35.2019,35.119,35.1688,21400.0
2010-12-20 10:00:00,42.43,42.43,42.25,42.34,36800.0,35.1688,35.1688,35.0196,35.0942,36800.0
2010-12-20 10:05:00,42.35,42.5,42.35,42.5,25600.0,35.1025,35.2268,35.1025,35.2268,25600.0
2010-12-20 10:10:00,42.49,42.51,42.36,42.37,18300.0,35.2185,35.2351,35.1107,35.119,18300.0
2010-12-20 10:15:00,42.36,42.38,42.27,42.37,14600.0,35.1107,35.1273,35.0361,35.119,14600.0
2010-12-20 10:20:00,42.36,42.36,42.26,42.28,14900.0,35.1107,35.1107,35.0279,35.0444,14900.0
2010-12-20 10:25:00,42.3,42.3,42.18,42.28,25500.0,35.061,35.061,34.9615,35.0444,25500.0
2010-12-20 10:30:00,42.3,42.48,42.3,42.48,34300.0,35.061,35.2102,35.061,35.2102,34300.0
2010-12-20 10:35:00,42.47,42.5,42.44,42.49,28200.0,35.2019,35.2268,35.1771,35.2185,28200.0
2010-12-20 10:40:00,42.49,42.51,42.46,42.5,48400.0,35.2185,35.2351,35.1936,35.2268,48400.0
2010-12-20 10:45:00,42.51,42.51,42.44,42.47,22600.0,35.2351,35.2351,35.1771,35.2019,22600.0
2010-12-20 10:50:00,42.46,42.62,42.46,42.62,22300.0,35.1936,35.3262,35.1936,35.3262,22300.0
2010-12-20 10:55:00,42.61,42.63,42.45,42.46,30800.0,35.318,35.3345,35.1853,35.1936,30800.0
2010-12-20 11:00:00,42.44,42.48,42.36,42.37,40000.0,35.1771,35.2102,35.1107,35.119,40000.0
2010-12-20 11:05:00,42.36,42.38,42.32,42.36,15000.0,35.1107,35.1273,35.0776,35.1107,15000.0
2010-12-20 11:10:00,42.35,42.44,42.32,42.42,16800.0,35.1025,35.1771,35.0776,35.1605,16800.0
2010-12-20 11:15:00,42.41,42.44,42.4,42.4,31100.0,35.1522,35.1771,35.1439,35.1439,31100.0
2010-12-20 11:20:00,42.4,42.4,42.31,42.35,22000.0,35.1439,35.1439,35.0693,35.1025,22000.0
2010-12-20 11:25:00,42.36,42.46,42.36,42.44,14300.0,35.1107,35.1936,35.1107,35.1771,14300.0
2010-12-20 11:30:00,42.43,42.46,42.4,42.43,25300.0,35.1688,35.1936,35.1439,35.1688,25300.0
2010-12-20 11:35:00,42.43,42.45,42.35,42.35,14900.0,35.1688,35.1853,35.1025,35.1025,14900.0
2010-12-20 11:40:00,42.34,42.34,42.26,42.29,15400.0,35.0942,35.0942,35.0279,35.0527,15400.0
2010-12-20 11:45:00,42.29,42.42,42.25,42.42,21900.0,35.0527,35.1605,35.0196,35.1605,21900.0
2010-12-20 11:50:00,42.43,42.5,42.42,42.49,20300.0,35.1688,35.2268,35.1605,35.2185,20300.0
2010-12-20 11:55:00,42.5,42.5,42.44,42.45,13800.0,35.2268,35.2268,35.1771,35.1853,13800.0
2010-12-20 12:00:00,42.45,42.46,42.42,42.43,22900.0,35.1853,35.1936,35.1605,35.1688,22900.0
2010-12-20 12:05:00,42.42,42.42,42.35,42.35,15300.0,35.1605,35.1605,35.1025,35.1025,15300.0
2010-12-20 12:10:00,42.36,42.37,42.27,42.28,15000.0,35.1107,35.119,35.0361,35.0444,15000.0
2010-12-20 12:15:00,42.28,42.28,42.21,42.28,23700.0,35.0444,35.0444,34.9864,35.0444,23700.0
2010-12-20 12:20:00,42.3,42.38,42.29,42.38,14300.0,35.061,35.1273,35.0527,35.1273,14300.0
2010-12-20 12:25:00,42.37,42.38,42.35,42.35,11700.0,35.119,35.1273,35.1025,35.1025,11700.0
2010-12-20 12:30:00,42.35,42.36,42.27,42.28,13300.0,35.1025,35.1107,35.0361,35.0444,13300.0
2010-12-20 12:35:00,42.27,42.44,42.26,42.41,21100.0,35.0361,35.1771,35.0279,35.1522,21100.0
2010-12-20 12:40:00,42.41,42.5,42.4,42.49,26300.0,35.1522,35.2268,35.1439,35.2185,26300.0
2010-12-20 12:45:00,42.5,42.5,42.46,42.47,8200.0,35.2268,35.2268,35.1936,35.2019,8200.0
2010-12-20 12:50:00,42.47,42.47,42.35,42.35,20700.0,35.2019,35.2019,35.1025,35.1025,20700.0
2010-12-20 12:55:00,42.34,42.38,42.3,42.38,13700.0,35.0942,35.1273,35.061,35.1273,13700.0
2010-12-20 13:00:00,42.38,42.42,42.36,42.36,16300.0,35.1273,35.1605,35.1107,35.1107,16300.0
2010-12-20 13:05:00,42.35,42.35,42.26,42.26,12800.0,35.1025,35.1025,35.0279,35.0279,12800.0
2010-12-20 13:10:00,42.25,42.38,42.25,42.37,30000.0,35.0196,35.1273,35.0196,35.119,30000.0
2010-12-20 13:15:00,42.37,42.43,42.37,42.42,12000.0,35.119,35.1688,35.119,35.1605,12000.0
2010-12-20 13:20:00,42.42,42.43,42.38,42.38,9000.0,35.1605,35.1688,35.1273,35.1273,9000.0
2010-12-20 13:25:00,42.39,42.43,42.32,42.32,14800.0,35.1356,35.1688,35.0776,35.0776,14800.0
2010-12-20 13:30:00,42.32,42.32,42.25,42.26,15800.0,35.0776,35.0776,35.0196,35.0279,15800.0
2010-12-20 13:35:00,42.26,42.35,42.25,42.35,21100.0,35.0279,35.1025,35.0196,35.1025,21100.0
2010-12-20 13:40:00,42.37,42.37,42.28,42.28,17800.0,35.119,35.119,35.0444,35.0444,17800.0
2010-12-20 13:45:00,42.28,42.33,42.27,42.31,15700.0,35.0444,35.0859,35.0361,35.0693,15700.0
2010-12-20 13:50:00,42.3,42.31,42.22,42.24,18000.0,35.061,35.0693,34.9947,35.0113,18000.0
2010-12-20 13:55:00,42.23,42.35,42.21,42.34,23300.0,35.003,35.1025,34.9864,35.0942,23300.0
2010-12-20 14:00:00,42.35,42.5,42.35,42.49,34100.0,35.1025,35.2268,35.1025,35.2185,34100.0
2010-12-20 14:05:00,42.48,42.5,42.42,42.5,13000.0,35.2102,35.2268,35.1605,35.2268,13000.0
2010-12-20 14:10:00,42.5,42.54,42.44,42.44,25300.0,35.2268,35.2599,35.1771,35.1771,25300.0
2010-12-20 14:15:00,42.44,42.57,42.42,42.55,27400.0,35.1771,35.2848,35.1605,35.2682,27400.0
2010-12-20 14:20:00,42.55,42.57,42.5,42.53,23200.0,35.2682,35.2848,35.2268,35.2516,23200.0
2010-12-20 14:25:00,42.53,42.53,42.4,42.46,17800.0,35.2516,35.2516,35.1439,35.1936,17800.0
2010-12-20 14:30:00,42.47,42.53,42.43,42.49,16300.0,35.2019,35.2516,35.1688,35.2185,16300.0
2010-12-20 14:35:00,42.49,42.6,42.49,42.59,32400.0,35.2185,35.3097,35.2185,35.3014,32400.0
2010-12-20 14:40:00,42.59,42.69,42.59,42.68,18700.0,35.3014,35.3843,35.3014,35.376,18700.0
2010-12-20 14:45:00,42.69,42.73,42.65,42.68,35700.0,35.3843,35.4174,35.3511,35.376,35700.0
2010-12-20 14:50:00,42.66,42.66,42.57,42.64,15700.0,35.3594,35.3594,35.2848,35.3428,15700.0
2010-12-20 14:55:00,42.65,42.68,42.57,42.63,19600.0,35.3511,35.376,35.2848,35.3345,19600.0
2010-12-20 15:00:00,42.62,42.69,42.61,42.64,24400.0,35.3262,35.3843,35.318,35.3428,24400.0
2010-12-20 15:05:00,42.64,42.67,42.6,42.65,49600.0,35.3428,35.3677,35.3097,35.3511,49600.0
2010-12-20 15:10:00,42.65,42.75,42.62,42.72,54800.0,35.3511,35.434,35.3262,35.4091,54800.0
2010-12-20 15:15:00,42.71,42.83,42.71,42.78,58300.0,35.4008,35.5003,35.4008,35.4589,58300.0
2010-12-20 15:20:00,42.78,42.82,42.71,42.82,32500.0,35.4589,35.492,35.4008,35.492,32500.0
2010-12-20 15:25:00,42.82,42.82,42.75,42.79,38300.0,35.492,35.492,35.434,35.4672,38300.0
2010-12-20 15:30:00,42.8,42.96,42.8,42.91,87900.0,35.4754,35.6081,35.4754,35.5666,87900.0
2010-12-20 15:35:00,42.91,43.08,42.9,43.04,65600.0,35.5666,35.7075,35.5583,35.6744,65600.0
2010-12-20 15:40:00,43.04,43.09,43.01,43.06,104000.0,35.6744,35.7158,35.6495,35.6909,104000.0
2010-12-20 15:45:00,43.06,43.19,43.01,43.06,128600.0,35.6909,35.7987,35.6495,35.6909,128600.0
2010-12-20 15:50:00,43.07,43.28,43.05,43.19,176500.0,35.6992,35.8733,35.6827,35.7987,176500.0
2010-12-20 15:55:00,43.2,43.27,43.18,43.19,218300.0,35.807,35.865,35.7904,35.7987,218300.0
2010-12-21 09:30:00,44.61,44.75,44.32,44.44,391500.0,36.9757,37.0917,36.7353,36.8348,391500.0
2010-12-21 09:35:00,44.45,45.27,44.44,45.24,501200.0,36.8431,37.5227,36.8348,37.4979,501200.0
2010-12-21 09:40:00,45.25,45.32,44.92,45.17,183500.0,37.5062,37.5642,37.2326,37.4399,183500.0
2010-12-21 09:45:00,45.16,45.48,45.05,45.48,150300.0,37.4316,37.6968,37.3404,37.6968,150300.0
2010-12-21 09:50:00,45.46,45.58,45.34,45.45,165200.0,37.6802,37.7797,37.5808,37.6719,165200.0
2010-12-21 09:55:00,45.48,45.88,45.39,45.85,117700.0,37.6968,38.0283,37.6222,38.0035,117700.0
2010-12-21 10:00:00,45.88,45.97,45.68,45.89,203500.0,38.0283,38.1029,37.8626,38.0366,203500.0
2010-12-21 10:05:00,45.89,46.0,45.76,45.87,99200.0,38.0366,38.1278,37.9289,38.0201,99200.0
2010-12-21 10:10:00,45.88,45.88,45.61,45.62,124300.0,38.0283,38.0283,37.8046,37.8128,124300.0
2010-12-21 10:15:00,45.62,45.85,45.56,45.64,117500.0,37.8128,38.0035,37.7631,37.8294,117500.0
2010-12-21 10:20:00,45.66,45.8,45.6,45.62,60900.0,37.846,37.962,37.7963,37.8128,60900.0
2010-12-21 10:25:00,45.62,45.85,45.59,45.68,57300.0,37.8128,38.0035,37.788,37.8626,57300.0
2010-12-21 10:30:00,45.7,45.71,45.44,45.46,99400.0,37.8792,37.8874,37.6636,37.6802,99400.0
2010-12-21 10:35:00,45.47,45.56,45.38,45.49,77100.0,37.6885,37.7631,37.6139,37.7051,77100.0
2010-12-21 10:40:00,45.48,45.66,45.43,45.65,46100.0,37.6968,37.846,37.6554,37.8377,46100.0
2010-12-21 10:45:00,45.65,45.8,45.65,45.72,49800.0,37.8377,37.962,37.8377,37.8957,49800.0
2010-12-21 10:50:00,45.72,45.84,45.65,45.83,47300.0,37.8957,37.9952,37.8377,37.9869,47300.0
2010-12-21 10:55:00,45.83,45.89,45.71,45.78,39600.0,37.9869,38.0366,37.8874,37.9455,39600.0
2010-12-21 11:00:00,45.78,45.83,45.61,45.61,32700.0,37.9455,37.9869,37.8046,37.8046,32700.0
2010-12-21 11:05:00,45.61,45.67,45.56,45.56,32400.0,37.8046,37.8543,37.7631,37.7631,32400.0
2010-12-21 11:10:00,45.55,45.63,45.52,45.6,43400.0,37.7548,37.8211,37.73,37.7963,43400.0
2010-12-21 11:15:00,45.61,45.77,45.6,45.75,87500.0,37.8046,37.9372,37.7963,37.9206,87500.0
2010-12-21 11:20:00,45.75,45.95,45.75,45.9,67100.0,37.9206,38.0864,37.9206,38.0449,67100.0
2010-12-21 11:25:00,45.89,45.89,45.64,45.66,69100.0,38.0366,38.0366,37.8294,37.846,69100.0
2010-12-21 11:30:00,45.65,45.7,45.6,45.61,29400.0,37.8377,37.8792,37.7963,37.8046,29400.0
2010-12-21 11:35:00,45.61,45.65,45.46,45.51,61600.0,37.8046,37.8377,37.6802,37.7217,61600.0
2010-12-21 11:40:00,45.54,45.57,45.33,45.39,59000.0,37.7465,37.7714,37.5725,37.6222,59000.0
2010-12-21 11:45:00,45.41,45.69,45.41,45.68,34500.0,37.6388,37.8709,37.6388,37.8626,34500.0
2010-12-21 11:50:00,45.69,45.77,45.53,45.72,32200.0,37.8709,37.9372,37.7382,37.8957,32200.0
2010-12-21 11:55:00,45.75,45.75,45.68,45.72,20000.0,37.9206,37.9206,37.8626,37.8957,20000.0
2010-12-21 12:00:00,45.72,45.79,45.59,45.79,22600.0,37.8957,37.9538,37.788,37.9538,22600.0
2010-12-21 12:05:00,45.79,45.82,45.67,45.68,23500.0,37.9538,37.9786,37.8543,37.8626,23500.0
2010-12-21 12:10:00,45.68,45.71,45.62,45.68,24400.0,37.8626,37.8874,37.8128,37.8626,24400.0
2010-12-21 12:15:00,45.68,45.71,45.61,45.69,20600.0,37.8626,37.8874,37.8046,37.8709,20600.0
2010-12-21 12:20:00,45.69,45.7,45.6,45.64,22100.0,37.8709,37.8792,37.7963,37.8294,22100.0
2010-12-21 12:25:00,45.64,45.69,45.6,45.69,15000.0,37.8294,37.8709,37.7963,37.8709,15000.0
2010-12-21 12:30:00,45.69,45.71,45.68,45.69,32400.0,37.8709,37.8874,37.8626,37.8709,32400.0
2010-12-21 12:35:00,45.7,45.71,45.69,45.7,32300.0,37.8792,37.8874,37.8709,37.8792,32300.0
2010-12-21 12:40:00,45.7,45.77,45.65,45.72,32900.0,37.8792,37.9372,37.8377,37.8957,32900.0
2010-12-21 12:45:00,45.73,45.75,45.62,45.7,59100.0,37.904,37.9206,37.8128,37.8792,59100.0
2010-12-21 12:50:00,45.7,45.78,45.7,45.77,10200.0,37.8792,37.9455,37.8792,37.9372,10200.0
2010-12-21 12:55:00,45.77,45.87,45.77,45.84,30300.0,37.9372,38.0201,37.9372,37.9952,30300.0
2010-12-21 13:00:00,45.82,45.92,45.76,45.91,36500.0,37.9786,38.0615,37.9289,38.0532,36500.0
2010-12-21 13:05:00,45.91,45.93,45.82,45.91,24800.0,38.0532,38.0698,37.9786,38.0532,24800.0
2010-12-21 13:10:00,45.93,46.0,45.88,45.99,42600.0,38.0698,38.1278,38.0283,38.1195,42600.0
2010-12-21 13:15:00,45.97,45.97,45.84,45.84,20100.0,38.1029,38.1029,37.9952,37.9952,20100.0
2010-12-21 13:20:00,45.84,45.95,45.84,45.88,24600.0,37.9952,38.0864,37.9952,38.0283,24600.0
2010-12-21 13:25:00,45.9,45.93,45.81,45.9,41400.0,38.0449,38.0698,37.9703,38.0449,41400.0
2010-12-21 13:30:00,45.89,45.89,45.75,45.83,30500.0,38.0366,38.0366,37.9206,37.9869,30500.0
2010-12-21 13:35:00,45.83,45.85,45.79,45.8,23600.0,37.9869,38.0035,37.9538,37.962,23600.0
2010-12-21 13:40:00,45.8,45.81,45.71,45.72,25700.0,37.962,37.9703,37.8874,37.8957,25700.0
2010-12-21 13:45:00,45.71,45.72,45.65,45.65,32300.0,37.8874,37.8957,37.8377,37.8377,32300.0
2010-12-21 13:50:00,45.65,45.73,45.65,45.69,35300.0,37.8377,37.904,37.8377,37.8709,35300.0
2010-12-21 13:55:00,45.69,45.75,45.69,45.73,35300.0,37.8709,37.9206,37.8709,37.904,35300.0
2010-12-21 14:00:00,45.72,45.74,45.7,45.74,32500.0,37.8957,37.9123,37.8792,37.9123,32500.0
2010-12-21 14:05:00,45.75,45.8,45.72,45.75,35700.0,37.9206,37.962,37.8957,37.9206,35700.0
2010-12-21 14:10:00,45.76,45.88,45.75,45.88,23300.0,37.9289,38.0283,37.9206,38.0283,23300.0
2010-12-21 14:15:00,45.87,45.99,45.87,45.98,19200.0,38.0201,38.1195,38.0201,38.1112,19200.0
2010-12-21 14:20:00,45.97,45.97,45.91,45.95,38600.0,38.1029,38.1029,38.0532,38.0864,38600.0
2010-12-21 14:25:00,45.96,45.96,45.87,45.92,26800.0,38.0947,38.0947,38.0201,38.0615,26800.0
2010-12-21 14:30:00,45.93,46.12,45.93,46.08,64900.0,38.0698,38.2273,38.0698,38.1941,64900.0
2010-12-21 14:35:00,46.07,46.17,46.0,46.11,50200.0,38.1858,38.2687,38.1278,38.219,50200.0
2010-12-21 14:40:00,46.11,46.16,45.97,46.09,45800.0,38.219,38.2604,38.1029,38.2024,45800.0
2010-12-21 14:45:00,46.09,46.15,46.04,46.14,29400.0,38.2024,38.2521,38.161,38.2439,29400.0
2010-12-21 14:50:00,46.15,46.15,46.05,46.11,29900.0,38.2521,38.2521,38.1693,38.219,29900.0
2010-12-21 14:55:00,46.11,46.34,46.11,46.32,111000.0,38.219,38.4096,38.219,38.393,111000.0
2010-12-21 15:00:00,46.3,46.31,46.15,46.23,75600.0,38.3765,38.3848,38.2521,38.3185,75600.0
2010-12-21 15:05:00,46.23,46.25,46.19,46.2,26400.0,38.3185,38.335,38.2853,38.2936,26400.0
2010-12-21 15:10:00,46.2,46.26,46.19,46.26,52400.0,38.2936,38.3433,38.2853,38.3433,52400.0
2010-12-21 15:15:00,46.26,46.39,46.24,46.39,59100.0,38.3433,38.4511,38.3267,38.4511,59100.0
2010-12-21 15:20:00,46.38,46.51,46.38,46.51,113900.0,38.4428,38.5505,38.4428,38.5505,113900.0
2010-12-21 15:25:00,46.51,46.66,46.5,46.52,169900.0,38.5505,38.6749,38.5422,38.5588,169900.0
2010-12-21 15:30:00,46.51,46.58,46.46,46.56,95700.0,38.5505,38.6086,38.5091,38.592,95700.0
2010-12-21 15:35:00,46.55,46.6,46.48,46.59,105800.0,38.5837,38.6251,38.5257,38.6168,105800.0
2010-12-21 15:40:00,46.6,46.62,46.54,46.54,75200.0,38.6251,38.6417,38.5754,38.5754,75200.0
2010-12-21 15:45:00,46.54,46.59,46.45,46.57,156600.0,38.5754,38.6168,38.5008,38.6003,156600.0
2010-12-21 15:50:00,46.57,46.61,46.5,46.54,199600.0,38.6003,38.6334,38.5422,38.5754,199600.0
2010-12-21 15:55:00,46.54,46.65,46.49,46.62,233100.0,38.5754,38.6666,38.534,38.6417,233100.0
2010-12-22 09:30:00,46.85,47.29,46.84,47.01,137300.0,38.8323,39.197,38.8241,38.965,137300.0
2010-12-22 09:35:00,47.01,47.36,46.73,47.36,107400.0,38.965,39.2551,38.7329,39.2551,107400.0
2010-12-22 09:40:00,47.36,47.36,47.15,47.33,51300.0,39.2551,39.2551,39.081,39.2302,51300.0
2010-12-22 09:45:00,47.33,47.33,47.08,47.23,91000.0,39.2302,39.2302,39.023,39.1473,91000.0
2010-12-22 09:50:00,47.23,47.24,47.06,47.22,40100.0,39.1473,39.1556,39.0064,39.139,40100.0
2010-12-22 09:55:00,47.25,47.32,47.2,47.24,33200.0,39.1639,39.2219,39.1225,39.1556,33200.0
2010-12-22 10:00:00,47.23,47.34,47.18,47.33,54500.0,39.1473,39.2385,39.1059,39.2302,54500.0
2010-12-22 10:05:00,47.32,47.34,47.18,47.26,57800.0,39.2219,39.2385,39.1059,39.1722,57800.0
2010-12-22 10:10:00,47.27,47.3,47.17,47.21,77300.0,39.1805,39.2053,39.0976,39.1307,77300.0
2010-12-22 10:15:00,47.22,47.24,47.06,47.09,71200.0,39.139,39.1556,39.0064,39.0313,71200.0
2010-12-22 10:20:00,47.09,47.16,47.0,47.0,50100.0,39.0313,39.0893,38.9567,38.9567,50100.0
2010-12-22 10:25:00,47.0,47.12,46.9,47.02,70600.0,38.9567,39.0561,38.8738,38.9733,70600.0
2010-12-22 10:30:00,47.0,47.0,46.87,46.91,29000.0,38.9567,38.9567,38.8489,38.8821,29000.0
2010-12-22 10:35:00,46.92,47.04,46.86,46.88,44900.0,38.8904,38.9898,38.8406,38.8572,44900.0
2010-12-22 10:40:00,46.88,46.96,46.87,46.88,26300.0,38.8572,38.9235,38.8489,38.8572,26300.0
2010-12-22 10:45:00,46.87,46.87,46.74,46.76,31400.0,38.8489,38.8489,38.7412,38.7577,31400.0
2010-12-22 10:50:00,46.75,46.98,46.75,46.92,26800.0,38.7495,38.9401,38.7495,38.8904,26800.0
2010-12-22 10:55:00,46.9,47.1,46.9,47.09,20500.0,38.8738,39.0396,38.8738,39.0313,20500.0
2010-12-22 11:00:00,47.11,47.11,46.92,46.96,27500.0,39.0479,39.0479,38.8904,38.9235,27500.0
2010-12-22 11:05:00,46.96,46.97,46.88,46.9,25800.0,38.9235,38.9318,38.8572,38.8738,25800.0
2010-12-22 11:10:00,46.91,46.92,46.79,46.86,38200.0,38.8821,38.8904,38.7826,38.8406,38200.0
2010-12-22 11:15:00,46.86,46.9,46.8,46.9,25700.0,38.8406,38.8738,38.7909,38.8738,25700.0
2010-12-22 11:20:00,46.9,46.96,46.88,46.88,25800.0,38.8738,38.9235,38.8572,38.8572,25800.0
2010-12-22 11:25:00,46.88,47.05,46.85,47.03,13200.0,38.8572,38.9981,38.8323,38.9815,13200.0
2010-12-22 11:30:00,47.03,47.07,47.01,47.06,12600.0,38.9815,39.0147,38.965,39.0064,12600.0
2010-12-22 11:35:00,47.07,47.13,47.07,47.11,16400.0,39.0147,39.0644,39.0147,39.0479,16400.0
2010-12-22 11:40:00,47.1,47.12,47.1,47.1,16200.0,39.0396,39.0561,39.0396,39.0396,16200.0
2010-12-22 11:45:00,47.08,47.1,47.07,47.07,9700.0,39.023,39.0396,39.0147,39.0147,9700.0
2010-12-22 11:50:00,47.07,47.07,47.02,47.05,13100.0,39.0147,39.0147,38.9733,38.9981,13100.0
2010-12-22 11:55:00,47.04,47.08,47.02,47.03,21100.0,38.9898,39.023,38.9733,38.9815,21100.0
2010-12-22 12:00:00,47.02,47.02,46.97,46.97,17000.0,38.9733,38.9733,38.9318,38.9318,17000.0
2010-12-22 12:05:00,46.96,46.97,46.9,46.91,11400.0,38.9235,38.9318,38.8738,38.8821,11400.0
2010-12-22 12:10:00,46.91,47.0,46.89,46.89,17500.0,38.8821,38.9567,38.8655,38.8655,17500.0
2010-12-22 12:15:00,46.89,46.89,46.84,46.87,9900.0,38.8655,38.8655,38.8241,38.8489,9900.0
2010-12-22 12:20:00,46.86,46.94,46.86,46.94,7600.0,38.8406,38.9069,38.8406,38.9069,7600.0
2010-12-22 12:25:00,46.94,46.94,46.87,46.9,14300.0,38.9069,38.9069,38.8489,38.8738,14300.0
2010-12-22 12:30:00,46.91,46.96,46.9,46.96,9200.0,38.8821,38.9235,38.8738,38.9235,9200.0
2010-12-22 12:35:00,46.96,46.96,46.89,46.9,7800.0,38.9235,38.9235,38.8655,38.8738,7800.0
2010-12-22 12:40:00,46.9,46.9,46.87,46.88,5400.0,38.8738,38.8738,38.8489,38.8572,5400.0
2010-12-22 12:45:00,46.88,46.89,46.84,46.85,7500.0,38.8572,38.8655,38.8241,38.8323,7500.0
2010-12-22 12:50:00,46.85,46.86,46.83,46.83,7400.0,38.8323,38.8406,38.8158,38.8158,7400.0
2010-12-22 12:55:00,46.83,46.84,46.75,46.75,15600.0,38.8158,38.8241,38.7495,38.7495,15600.0
2010-12-22 13:00:00,46.75,46.76,46.56,46.57,37000.0,38.7495,38.7577,38.592,38.6003,37000.0
2010-12-22 13:05:00,46.56,46.58,46.4,46.44,35100.0,38.592,38.6086,38.4594,38.4925,35100.0
2010-12-22 13:10:00,46.44,46.45,46.31,46.32,38900.0,38.4925,38.5008,38.3848,38.393,38900.0
2010-12-22 13:15:00,46.33,46.36,46.23,46.35,48500.0,38.4013,38.4262,38.3185,38.4179,48500.0
2010-12-22 13:20:00,46.35,46.35,46.19,46.2,34900.0,38.4179,38.4179,38.2853,38.2936,34900.0
2010-12-22 13:25:00,46.21,46.22,46.1,46.21,37200.0,38.3019,38.3102,38.2107,38.3019,37200.0
2010-12-22 13:30:00,46.21,46.42,46.2,46.4,28600.0,38.3019,38.4759,38.2936,38.4594,28600.0
2010-12-22 13:35:00,46.4,46.47,46.36,46.37,14300.0,38.4594,38.5174,38.4262,38.4345,14300.0
2010-12-22 13:40:00,46.37,46.38,46.22,46.22,12900.0,38.4345,38.4428,38.3102,38.3102,12900.0
2010-12-22 13:45:00,46.21,46.27,46.19,46.19,12900.0,38.3019,38.3516,38.2853,38.2853,12900.0
2010-12-22 13:50:00,46.2,46.24,46.19,46.23,15800.0,38.2936,38.3267,38.2853,38.3185,15800.0
2010-12-22 13:55:00,46.24,46.35,46.24,46.34,14900.0,38.3267,38.4179,38.3267,38.4096,14900.0
2010-12-22 14:00:00,46.36,46.45,46.36,46.42,30400.0,38.4262,38.5008,38.4262,38.4759,30400.0
2010-12-22 14:05:00,46.41,46.43,46.37,46.4,14100.0,38.4676,38.4842,38.4345,38.4594,14100.0
2010-12-22 14:10:00,46.4,46.42,46.32,46.35,11500.0,38.4594,38.4759,38.393,38.4179,11500.0
2010-12-22 14:15:00,46.35,46.43,46.34,46.35,19300.0,38.4179,38.4842,38.4096,38.4179,19300.0
2010-12-22 14:20:00,46.34,46.41,46.34,46.39,17800.0,38.4096,38.4676,38.4096,38.4511,17800.0
2010-12-22 14:25:00,46.38,46.39,46.36,46.39,13900.0,38.4428,38.4511,38.4262,38.4511,13900.0
2010-12-22 14:30:00,46.4,46.4,46.37,46.38,13700.0,38.4594,38.4594,38.4345,38.4428,13700.0
2010-12-22 14:35:00,46.37,46.37,46.32,46.35,14000.0,38.4345,38.4345,38.393,38.4179,14000.0
2010-12-22 14:40:00,46.35,46.39,46.34,46.34,16900.0,38.4179,38.4511,38.4096,38.4096,16900.0
2010-12-22 14:45:00,46.34,46.42,46.34,46.36,17600.0,38.4096,38.4759,38.4096,38.4262,17600.0
2010-12-22 14:50:00,46.35,46.35,46.26,46.28,15300.0,38.4179,38.4179,38.3433,38.3599,15300.0
2010-12-22 14:55:00,46.29,46.29,46.2,46.24,20900.0,38.3682,38.3682,38.2936,38.3267,20900.0
2010-12-22 15:00:00,46.23,46.27,46.2,46.21,19200.0,38.3185,38.3516,38.2936,38.3019,19200.0
2010-12-22 15:05:00,46.19,46.19,46.05,46.07,46000.0,38.2853,38.2853,38.1693,38.1858,46000.0
2010-12-22 15:10:00,46.06,46.19,46.03,46.13,38800.0,38.1775,38.2853,38.1527,38.2356,38800.0
2010-12-22 15:15:00,46.14,46.15,46.11,46.15,14600.0,38.2439,38.2521,38.219,38.2521,14600.0
2010-12-22 15:20:00,46.16,46.29,46.14,46.26,31100.0,38.2604,38.3682,38.2439,38.3433,31100.0
2010-12-22 15:25:00,46.26,46.29,46.19,46.28,28600.0,38.3433,38.3682,38.2853,38.3599,28600.0
2010-12-22 15:30:00,46.27,46.32,46.23,46.24,40000.0,38.3516,38.393,38.3185,38.3267,40000.0
2010-12-22 15:35:00,46.25,46.31,46.24,46.27,42800.0,38.335,38.3848,38.3267,38.3516,42800.0
2010-12-22 15:40:00,46.27,46.28,46.21,46.28,51400.0,38.3516,38.3599,38.3019,38.3599,51400.0
2010-12-22 15:45:00,46.27,46.3,46.22,46.23,46200.0,38.3516,38.3765,38.3102,38.3185,46200.0
2010-12-22 15:50:00,46.24,46.29,46.24,46.26,54900.0,38.3267,38.3682,38.3267,38.3433,54900.0
2010-12-22 15:55:00,46.26,46.32,46.24,46.27,85600.0,38.3433,38.393,38.3267,38.3516,85600.0
2010-12-23 09:30:00,46.47,46.63,46.44,46.45,32800.0,38.5174,38.65,38.4925,38.5008,32800.0
2010-12-23 09:35:00,46.45,46.62,46.37,46.57,30300.0,38.5008,38.6417,38.4345,38.6003,30300.0
2010-12-23 09:40:00,46.57,46.67,46.45,46.67,20400.0,38.6003,38.6832,38.5008,38.6832,20400.0
2010-12-23 09:45:00,46.64,46.73,46.47,46.51,13200.0,38.6583,38.7329,38.5174,38.5505,13200.0
2010-12-23 09:50:00,46.5,46.71,46.49,46.65,31300.0,38.5422,38.7163,38.534,38.6666,31300.0
2010-12-23 09:55:00,46.68,46.68,46.55,46.61,11400.0,38.6914,38.6914,38.5837,38.6334,11400.0
2010-12-23 10:00:00,46.59,46.67,46.59,46.6,7500.0,38.6168,38.6832,38.6168,38.6251,7500.0
2010-12-23 10:05:00,46.61,46.61,46.48,46.48,17600.0,38.6334,38.6334,38.5257,38.5257,17600.0
2010-12-23 10:10:00,46.47,46.49,46.38,46.41,29200.0,38.5174,38.534,38.4428,38.4676,29200.0
2010-12-23 10:15:00,46.4,46.4,46.22,46.23,25700.0,38.4594,38.4594,38.3102,38.3185,25700.0
2010-12-23 10:20:00,46.25,46.32,46.19,46.26,19800.0,38.335,38.393,38.2853,38.3433,19800.0
2010-12-23 10:25:00,46.28,46.48,46.28,46.38,18000.0,38.3599,38.5257,38.3599,38.4428,18000.0
2010-12-23 10:30:00,46.33,46.4,46.33,46.33,8100.0,38.4013,38.4594,38.4013,38.4013,8100.0
2010-12-23 10:35:00,46.31,46.39,46.26,46.26,12000.0,38.3848,38.4511,38.3433,38.3433,12000.0
2010-12-23 10:40:00,46.26,46.37,46.18,46.18,27200.0,38.3433,38.4345,38.277,38.277,27200.0
2010-12-23 10:45:00,46.2,46.21,46.08,46.19,25400.0,38.2936,38.3019,38.1941,38.2853,25400.0
2010-12-23 10:50:00,46.19,46.29,46.13,46.28,21500.0,38.2853,38.3682,38.2356,38.3599,21500.0
2010-12-23 10:55:00,46.28,46.35,46.28,46.31,6200.0,38.3599,38.4179,38.3599,38.3848,6200.0
2010-12-23 11:00:00,46.32,46.37,46.32,46.37,8900.0,38.393,38.4345,38.393,38.4345,8900.0
2010-12-23 11:05:00,46.37,46.4,46.33,46.33,12500.0,38.4345,38.4594,38.4013,38.4013,12500.0
2010-12-23 11:10:00,46.33,46.34,46.23,46.23,17500.0,38.4013,38.4096,38.3185,38.3185,17500.0
2010-12-23 11:15:00,46.24,46.35,46.2,46.35,26400.0,38.3267,38.4179,38.2936,38.4179,26400.0
2010-12-23 11:20:00,46.33,46.35,46.21,46.31,26200.0,38.4013,38.4179,38.3019,38.3848,26200.0
2010-12-23 11:25:00,46.32,46.32,46.23,46.25,13500.0,38.393,38.393,38.3185,38.335,13500.0
2010-12-23 11:30:00,46.25,46.25,46.2,46.24,18200.0,38.335,38.335,38.2936,38.3267,18200.0
2010-12-23 11:35:00,46.24,46.26,46.19,46.19,21300.0,38.3267,38.3433,38.2853,38.2853,21300.0
2010-12-23 11:40:00,46.18,46.22,46.13,46.17,6300.0,38.277,38.3102,38.2356,38.2687,6300.0
2010-12-23 11:45:00,46.17,46.24,46.17,46.22,2100.0,38.2687,38.3267,38.2687,38.3102,2100.0
2010-12-23 11:50:00,46.19,46.21,46.13,46.13,16600.0,38.2853,38.3019,38.2356,38.2356,16600.0
2010-12-23 11:55:00,46.13,46.13,46.0,46.01,10300.0,38.2356,38.2356,38.1278,38.1361,10300.0
2010-12-23 12:00:00,45.99,45.99,45.85,45.87,26000.0,38.1195,38.1195,38.0035,38.0201,26000.0
2010-12-23 12:05:00,45.87,45.9,45.87,45.89,5000.0,38.0201,38.0449,38.0201,38.0366,5000.0
2010-12-23 12:10:00,45.89,45.89,45.84,45.85,4400.0,38.0366,38.0366,37.9952,38.0035,4400.0
2010-12-23 12:15:00,45.86,45.98,45.86,45.98,3000.0,38.0118,38.1112,38.0118,38.1112,3000.0
2010-12-23 12:20:00,45.98,46.02,45.98,46.02,6700.0,38.1112,38.1444,38.1112,38.1444,6700.0
2010-12-23 12:25:00,46.02,46.03,45.91,45.98,5900.0,38.1444,38.1527,38.0532,38.1112,5900.0
2010-12-23 12:30:00,45.99,46.12,45.97,46.12,5600.0,38.1195,38.2273,38.1029,38.2273,5600.0
2010-12-23 12:35:00,46.13,46.17,46.12,46.13,7700.0,38.2356,38.2687,38.2273,38.2356,7700.0
2010-12-23 12:40:00,46.15,46.19,46.07,46.07,9000.0,38.2521,38.2853,38.1858,38.1858,9000.0
2010-12-23 12:45:00,46.07,46.09,46.07,46.08,2800.0,38.1858,38.2024,38.1858,38.1941,2800.0
2010-12-23 12:50:00,46.08,46.12,46.08,46.11,6900.0,38.1941,38.2273,38.1941,38.219,6900.0
2010-12-23 12:55:00,46.11,46.17,46.11,46.17,4000.0,38.219,38.2687,38.219,38.2687,4000.0
2010-12-23 13:00:00,46.17,46.18,46.15,46.15,6900.0,38.2687,38.277,38.2521,38.2521,6900.0
2010-12-23 13:05:00,46.16,46.2,46.15,46.15,10900.0,38.2604,38.2936,38.2521,38.2521,10900.0
2010-12-23 13:10:00,46.16,46.17,46.14,46.17,8000.0,38.2604,38.2687,38.2439,38.2687,8000.0
2010-12-23 13:15:00,46.18,46.2,46.18,46.2,3500.0,38.277,38.2936,38.277,38.2936,3500.0
2010-12-23 13:20:00,46.2,46.26,46.19,46.23,7900.0,38.2936,38.3433,38.2853,38.3185,7900.0
2010-12-23 13:25:00,46.23,46.28,46.22,46.27,10000.0,38.3185,38.3599,38.3102,38.3516,10000.0
2010-12-23 13:30:00,46.27,46.35,46.26,46.31,10200.0,38.3516,38.4179,38.3433,38.3848,10200.0
2010-12-23 13:35:00,46.31,46.38,46.31,46.38,7300.0,38.3848,38.4428,38.3848,38.4428,7300.0
2010-12-23 13:40:00,46.39,46.4,46.35,46.4,4500.0,38.4511,38.4594,38.4179,38.4594,4500.0
2010-12-23 13:45:00,46.38,46.4,46.35,46.36,3700.0,38.4428,38.4594,38.4179,38.4262,3700.0
2010-12-23 13:50:00,46.36,46.37,46.35,46.36,1500.0,38.4262,38.4345,38.4179,38.4262,1500.0
2010-12-23 13:55:00,46.35,46.35,46.3,46.32,5800.0,38.4179,38.4179,38.3765,38.393,5800.0
2010-12-23 14:00:00,46.31,46.34,46.3,46.33,10300.0,38.3848,38.4096,38.3765,38.4013,10300.0
2010-12-23 14:05:00,46.33,46.33,46.27,46.28,19900.0,38.4013,38.4013,38.3516,38.3599,19900.0
2010-12-23 14:10:00,46.28,46.32,46.28,46.32,13000.0,38.3599,38.393,38.3599,38.393,13000.0
2010-12-23 14:15:00,46.31,46.31,46.24,46.28,27300.0,38.3848,38.3848,38.3267,38.3599,27300.0
2010-12-23 14:20:00,46.27,46.27,46.21,46.22,9900.0,38.3516,38.3516,38.3019,38.3102,9900.0
2010-12-23 14:25:00,46.22,46.24,46.18,46.24,15400.0,38.3102,38.3267,38.277,38.3267,15400.0
2010-12-23 14:30:00,46.25,46.26,46.23,46.24,15400.0,38.335,38.3433,38.3185,38.3267,15400.0
2010-12-23 14:35:00,46.25,46.27,46.24,46.26,11600.0,38.335,38.3516,38.3267,38.3433,11600.0
2010-12-23 14:40:00,46.25,46.26,46.23,46.25,13800.0,38.335,38.3433,38.3185,38.335,13800.0
2010-12-23 14:45:00,46.26,46.26,46.2,46.22,12500.0,38.3433,38.3433,38.2936,38.3102,12500.0
2010-12-23 14:50:00,46.22,46.24,46.2,46.22,19100.0,38.3102,38.3267,38.2936,38.3102,19100.0
2010-12-23 14:55:00,46.23,46.31,46.22,46.31,10300.0,38.3185,38.3848,38.3102,38.3848,10300.0
2010-12-23 15:00:00,46.3,46.33,46.27,46.3,12100.0,38.3765,38.4013,38.3516,38.3765,12100.0
2010-12-23 15:05:00,46.3,46.39,46.3,46.32,7400.0,38.3765,38.4511,38.3765,38.393,7400.0
2010-12-23 15:10:00,46.35,46.4,46.33,46.39,5700.0,38.4179,38.4594,38.4013,38.4511,5700.0
2010-12-23 15:15:00,46.39,46.39,46.35,46.36,10300.0,38.4511,38.4511,38.4179,38.4262,10300.0
2010-12-23 15:20:00,46.36,46.38,46.3,46.3,14400.0,38.4262,38.4428,38.3765,38.3765,14400.0
2010-12-23 15:25:00,46.31,46.38,46.3,46.36,16900.0,38.3848,38.4428,38.3765,38.4262,16900.0
2010-12-23 15:30:00,46.38,46.38,46.34,46.37,11500.0,38.4428,38.4428,38.4096,38.4345,11500.0
2010-12-23 15:35:00,46.35,46.38,46.31,46.37,17400.0,38.4179,38.4428,38.3848,38.4345,17400.0
2010-12-23 15:40:00,46.36,46.41,46.35,46.41,12000.0,38.4262,38.4676,38.4179,38.4676,12000.0
2010-12-23 15:45:00,46.39,46.4,46.23,46.24,33200.0,38.4511,38.4594,38.3185,38.3267,33200.0
2010-12-23 15:50:00,46.24,46.26,46.2,46.26,23700.0,38.3267,38.3433,38.2936,38.3433,23700.0
2010-12-23 15:55:00,46.26,46.35,46.24,46.31,41800.0,38.3433,38.4179,38.3267,38.3848,41800.0
2010-12-27 09:30:00,46.14,46.2,46.0,46.2,22100.0,38.2439,38.2936,38.1278,38.2936,22100.0
2010-12-27 09:35:00,46.15,46.24,46.08,46.17,11000.0,38.2521,38.3267,38.1941,38.2687,11000.0
2010-12-27 09:40:00,46.15,46.21,45.95,45.95,20500.0,38.2521,38.3019,38.0864,38.0864,20500.0
2010-12-27 09:45:00,45.97,46.02,45.93,45.95,12700.0,38.1029,38.1444,38.0698,38.0864,12700.0
2010-12-27 09:50:00,45.96,45.96,45.83,45.89,12500.0,38.0947,38.0947,37.9869,38.0366,12500.0
2010-12-27 09:55:00,45.87,45.99,45.85,45.95,16800.0,38.0201,38.1195,38.0035,38.0864,16800.0
2010-12-27 10:00:00,45.98,45.98,45.9,45.92,9300.0,38.1112,38.1112,38.0449,38.0615,9300.0
2010-12-27 10:05:00,45.9,45.94,45.88,45.92,9000.0,38.0449,38.0781,38.0283,38.0615,9000.0
2010-12-27 10:10:00,45.92,46.07,45.9,46.07,9800.0,38.0615,38.1858,38.0449,38.1858,9800.0
2010-12-27 10:15:00,46.07,46.21,46.07,46.14,10400.0,38.1858,38.3019,38.1858,38.2439,10400.0
2010-12-27 10:20:00,46.14,46.23,46.14,46.2,10300.0,38.2439,38.3185,38.2439,38.2936,10300.0
2010-12-27 10:25:00,46.17,46.19,46.11,46.16,10300.0,38.2687,38.2853,38.219,38.2604,10300.0
2010-12-27 10:30:00,46.17,46.26,46.16,46.25,8700.0,38.2687,38.3433,38.2604,38.335,8700.0
2010-12-27 10:35:00,46.28,46.29,46.2,46.23,13600.0,38.3599,38.3682,38.2936,38.3185,13600.0
2010-12-27 10:40:00,46.21,46.26,46.16,46.17,9500.0,38.3019,38.3433,38.2604,38.2687,9500.0
2010-12-27 10:45:00,46.17,46.18,46.09,46.16,11300.0,38.2687,38.277,38.2024,38.2604,11300.0
2010-12-27 10:50:00,46.16,46.22,46.07,46.11,11500.0,38.2604,38.3102,38.1858,38.219,11500.0
2010-12-27 10:55:00,46.09,46.12,46.06,46.12,4100.0,38.2024,38.2273,38.1775,38.2273,4100.0
2010-12-27 11:00:00,46.13,46.13,46.07,46.07,8100.0,38.2356,38.2356,38.1858,38.1858,8100.0
2010-12-27 11:05:00,46.07,46.11,46.05,46.11,4200.0,38.1858,38.219,38.1693,38.219,4200.0
2010-12-27 11:10:00,46.1,46.11,46.06,46.06,3700.0,38.2107,38.219,38.1775,38.1775,3700.0
2010-12-27 11:15:00,46.07,46.08,45.97,45.97,8700.0,38.1858,38.1941,38.1029,38.1029,8700.0
2010-12-27 11:20:00,45.98,46.01,45.95,46.0,13200.0,38.1112,38.1361,38.0864,38.1278,13200.0
2010-12-27 11:25:00,45.99,46.01,45.86,45.88,12500.0,38.1195,38.1361,38.0118,38.0283,12500.0
2010-12-27 11:30:00,45.88,45.94,45.88,45.91,9400.0,38.0283,38.0781,38.0283,38.0532,9400.0
2010-12-27 11:35:00,45.89,45.96,45.86,45.94,8400.0,38.0366,38.0947,38.0118,38.0781,8400.0
2010-12-27 11:40:00,45.93,45.93,45.88,45.9,4800.0,38.0698,38.0698,38.0283,38.0449,4800.0
2010-12-27 11:45:00,45.89,45.93,45.88,45.9,9100.0,38.0366,38.0698,38.0283,38.0449,9100.0
2010-12-27 11:50:00,45.89,45.9,45.86,45.88,6200.0,38.0366,38.0449,38.0118,38.0283,6200.0
2010-12-27 11:55:00,45.89,45.93,45.87,45.91,6500.0,38.0366,38.0698,38.0201,38.0532,6500.0
2010-12-27 12:00:00,45.91,46.01,45.91,45.96,8600.0,38.0532,38.1361,38.0532,38.0947,8600.0
2010-12-27 12:05:00,45.97,46.03,45.97,46.03,4300.0,38.1029,38.1527,38.1029,38.1527,4300.0
2010-12-27 12:10:00,46.04,46.07,46.04,46.07,2000.0,38.161,38.1858,38.161,38.1858,2000.0
2010-12-27 12:15:00,46.07,46.28,46.05,46.28,34400.0,38.1858,38.3599,38.1693,38.3599,34400.0
2010-12-27 12:20:00,46.25,46.31,46.25,46.26,9400.0,38.335,38.3848,38.335,38.3433,9400.0
2010-12-27 12:25:00,46.26,46.37,46.26,46.36,6800.0,38.3433,38.4345,38.3433,38.4262,6800.0
2010-12-27 12:30:00,46.34,46.49,46.34,46.45,22900.0,38.4096,38.534,38.4096,38.5008,22900.0
2010-12-27 12:35:00,46.42,46.43,46.33,46.4,6100.0,38.4759,38.4842,38.4013,38.4594,6100.0
2010-12-27 12:40:00,46.42,46.44,46.4,46.4,7400.0,38.4759,38.4925,38.4594,38.4594,7400.0
2010-12-27 12:45:00,46.36,46.38,46.31,46.38,4300.0,38.4262,38.4428,38.3848,38.4428,4300.0
2010-12-27 12:50:00,46.36,46.38,46.36,46.38,4400.0,38.4262,38.4428,38.4262,38.4428,4400.0
2010-12-27 12:55:00,46.37,46.38,46.29,46.3,3600.0,38.4345,38.4428,38.3682,38.3765,3600.0
2010-12-27 13:00:00,46.29,46.31,46.27,46.28,11300.0,38.3682,38.3848,38.3516,38.3599,11300.0
2010-12-27 13:05:00,46.28,46.38,46.28,46.31,11400.0,38.3599,38.4428,38.3599,38.3848,11400.0
2010-12-27 13:10:00,46.32,46.41,46.3,46.33,19900.0,38.393,38.4676,38.3765,38.4013,19900.0
2010-12-27 13:15:00,46.35,46.49,46.35,46.42,10600.0,38.4179,38.534,38.4179,38.4759,10600.0
2010-12-27 13:20:00,46.42,46.43,46.39,46.41,5300.0,38.4759,38.4842,38.4511,38.4676,5300.0
2010-12-27 13:25:00,46.42,46.55,46.42,46.54,17800.0,38.4759,38.5837,38.4759,38.5754,17800.0
2010-12-27 13:30:00,46.54,46.67,46.53,46.65,12900.0,38.5754,38.6832,38.5671,38.6666,12900.0
2010-12-27 13:35:00,46.65,46.68,46.58,46.59,13300.0,38.6666,38.6914,38.6086,38.6168,13300.0
2010-12-27 13:40:00,46.58,46.6,46.57,46.6,10000.0,38.6086,38.6251,38.6003,38.6251,10000.0
2010-12-27 13:45:00,46.61,46.61,46.6,46.6,3800.0,38.6334,38.6334,38.6251,38.6251,3800.0
2010-12-27 13:50:00,46.59,46.59,46.53,46.53,2000.0,38.6168,38.6168,38.5671,38.5671,2000.0
2010-12-27 13:55:00,46.53,46.53,46.46,46.52,6600.0,38.5671,38.5671,38.5091,38.5588,6600.0
2010-12-27 14:00:00,46.52,46.58,46.52,46.55,4300.0,38.5588,38.6086,38.5588,38.5837,4300.0
2010-12-27 14:05:00,46.54,46.55,46.49,46.54,3900.0,38.5754,38.5837,38.534,38.5754,3900.0
2010-12-27 14:10:00,46.53,46.55,46.49,46.5,9000.0,38.5671,38.5837,38.534,38.5422,9000.0
2010-12-27 14:15:00,46.49,46.5,46.42,46.42,3600.0,38.534,38.5422,38.4759,38.4759,3600.0
2010-12-27 14:20:00,46.42,46.42,46.39,46.39,3100.0,38.4759,38.4759,38.4511,38.4511,3100.0
2010-12-27 14:25:00,46.39,46.4,46.37,46.39,8200.0,38.4511,38.4594,38.4345,38.4511,8200.0
2010-12-27 14:30:00,46.39,46.52,46.39,46.52,14200.0,38.4511,38.5588,38.4511,38.5588,14200.0
2010-12-27 14:35:00,46.52,46.59,46.52,46.59,11800.0,38.5588,38.6168,38.5588,38.6168,11800.0
2010-12-27 14:40:00,46.59,46.65,46.59,46.63,13600.0,38.6168,38.6666,38.6168,38.65,13600.0
2010-12-27 14:45:00,46.63,46.64,46.6,46.62,5400.0,38.65,38.6583,38.6251,38.6417,5400.0
2010-12-27 14:50:00,46.61,46.63,46.56,46.56,8500.0,38.6334,38.65,38.592,38.592,8500.0
2010-12-27 14:55:00,46.57,46.62,46.57,46.59,8700.0,38.6003,38.6417,38.6003,38.6168,8700.0
2010-12-27 15:00:00,46.58,46.58,46.52,46.58,14200.0,38.6086,38.6086,38.5588,38.6086,14200.0
2010-12-27 15:05:00,46.59,46.62,46.53,46.54,10700.0,38.6168,38.6417,38.5671,38.5754,10700.0
2010-12-27 15:10:00,46.55,46.59,46.55,46.58,11200.0,38.5837,38.6168,38.5837,38.6086,11200.0
2010-12-27 15:15:00,46.58,46.6,46.54,46.59,10600.0,38.6086,38.6251,38.5754,38.6168,10600.0
2010-12-27 15:20:00,46.59,46.64,46.53,46.64,27800.0,38.6168,38.6583,38.5671,38.6583,27800.0
2010-12-27 15:25:00,46.64,46.71,46.62,46.67,41000.0,38.6583,38.7163,38.6417,38.6832,41000.0
2010-12-27 15:30:00,46.67,46.81,46.66,46.81,36800.0,38.6832,38.7992,38.6749,38.7992,36800.0
2010-12-27 15:35:00,46.8,46.83,46.72,46.77,42400.0,38.7909,38.8158,38.7246,38.766,42400.0
2010-12-27 15:40:00,46.78,46.96,46.78,46.95,45400.0,38.7743,38.9235,38.7743,38.9152,45400.0
2010-12-27 15:45:00,46.95,46.96,46.83,46.86,53200.0,38.9152,38.9235,38.8158,38.8406,53200.0
2010-12-27 15:50:00,46.87,46.91,46.77,46.9,60500.0,38.8489,38.8821,38.766,38.8738,60500.0
2010-12-27 15:55:00,46.91,46.91,46.82,46.84,48200.0,38.8821,38.8821,38.8075,38.8241,48200.0
2010-12-28 09:30:00,46.82,46.93,46.74,46.82,47000.0,38.8075,38.8987,38.7412,38.8075,47000.0
2010-12-28 09:35:00,46.88,46.88,46.66,46.68,30700.0,38.8572,38.8572,38.6749,38.6914,30700.0
2010-12-28 09:40:00,46.67,46.77,46.61,46.73,28000.0,38.6832,38.766,38.6334,38.7329,28000.0
2010-12-28 09:45:00,46.72,46.89,46.64,46.76,31900.0,38.7246,38.8655,38.6583,38.7577,31900.0
2010-12-28 09:50:00,46.77,46.92,46.74,46.75,28400.0,38.766,38.8904,38.7412,38.7495,28400.0
2010-12-28 09:55:00,46.78,46.82,46.78,46.8,12300.0,38.7743,38.8075,38.7743,38.7909,12300.0
2010-12-28 10:00:00,46.79,46.83,46.63,46.63,31500.0,38.7826,38.8158,38.65,38.65,31500.0
2010-12-28 10:05:00,46.63,46.64,46.38,46.49,14300.0,38.65,38.6583,38.4428,38.534,14300.0
2010-12-28 10:10:00,46.47,46.57,46.29,46.47,16300.0,38.5174,38.6003,38.3682,38.5174,16300.0
2010-12-28 10:15:00,46.47,46.55,46.43,46.53,9800.0,38.5174,38.5837,38.4842,38.5671,9800.0
2010-12-28 10:20:00,46.55,46.61,46.5,46.61,7500.0,38.5837,38.6334,38.5422,38.6334,7500.0
2010-12-28 10:25:00,46.62,46.65,46.6,46.6,7400.0,38.6417,38.6666,38.6251,38.6251,7400.0
2010-12-28 10:30:00,46.6,46.6,46.45,46.47,11500.0,38.6251,38.6251,38.5008,38.5174,11500.0
2010-12-28 10:35:00,46.48,46.69,46.47,46.65,11900.0,38.5257,38.6997,38.5174,38.6666,11900.0
2010-12-28 10:40:00,46.65,46.68,46.61,46.66,9100.0,38.6666,38.6914,38.6334,38.6749,9100.0
2010-12-28 10:45:00,46.67,46.7,46.66,46.66,10200.0,38.6832,38.708,38.6749,38.6749,10200.0
2010-12-28 10:50:00,46.65,46.67,46.5,46.54,19000.0,38.6666,38.6832,38.5422,38.5754,19000.0
2010-12-28 10:55:00,46.52,46.52,46.41,46.41,8500.0,38.5588,38.5588,38.4676,38.4676,8500.0
2010-12-28 11:00:00,46.42,46.52,46.39,46.5,7900.0,38.4759,38.5588,38.4511,38.5422,7900.0
2010-12-28 11:05:00,46.5,46.59,46.47,46.59,6400.0,38.5422,38.6168,38.5174,38.6168,6400.0
2010-12-28 11:10:00,46.57,46.6,46.52,46.6,9700.0,38.6003,38.6251,38.5588,38.6251,9700.0
2010-12-28 11:15:00,46.58,46.65,46.56,46.62,8600.0,38.6086,38.6666,38.592,38.6417,8600.0
2010-12-28 11:20:00,46.63,46.64,46.51,46.51,7200.0,38.65,38.6583,38.5505,38.5505,7200.0
2010-12-28 11:25:00,46.5,46.53,46.45,46.46,8200.0,38.5422,38.5671,38.5008,38.5091,8200.0
2010-12-28 11:30:00,46.46,46.46,46.37,46.37,13000.0,38.5091,38.5091,38.4345,38.4345,13000.0
2010-12-28 11:35:00,46.38,46.38,46.32,46.37,8000.0,38.4428,38.4428,38.393,38.4345,8000.0
2010-12-28 11:40:00,46.37,46.42,46.34,46.34,8800.0,38.4345,38.4759,38.4096,38.4096,8800.0
2010-12-28 11:45:00,46.33,46.35,46.32,46.35,8600.0,38.4013,38.4179,38.393,38.4179,8600.0
2010-12-28 11:50:00,46.34,46.37,46.31,46.36,10400.0,38.4096,38.4345,38.3848,38.4262,10400.0
2010-12-28 11:55:00,46.36,46.37,46.27,46.27,10000.0,38.4262,38.4345,38.3516,38.3516,10000.0
2010-12-28 12:00:00,46.28,46.28,46.21,46.24,8200.0,38.3599,38.3599,38.3019,38.3267,8200.0
2010-12-28 12:05:00,46.22,46.22,46.16,46.17,11400.0,38.3102,38.3102,38.2604,38.2687,11400.0
2010-12-28 12:10:00,46.16,46.28,46.12,46.25,19800.0,38.2604,38.3599,38.2273,38.335,19800.0
2010-12-28 12:15:00,46.26,46.27,46.21,46.26,7700.0,38.3433,38.3516,38.3019,38.3433,7700.0
2010-12-28 12:20:00,46.26,46.3,46.19,46.28,11800.0,38.3433,38.3765,38.2853,38.3599,11800.0
2010-12-28 12:25:00,46.27,46.27,46.22,46.22,2500.0,38.3516,38.3516,38.3102,38.3102,2500.0
2010-12-28 12:30:00,46.22,46.26,46.22,46.22,11500.0,38.3102,38.3433,38.3102,38.3102,11500.0
2010-12-28 12:35:00,46.22,46.22,46.09,46.1,14700.0,38.3102,38.3102,38.2024,38.2107,14700.0
2010-12-28 12:40:00,46.11,46.15,46.1,46.15,10900.0,38.219,38.2521,38.2107,38.2521,10900.0
2010-12-28 12:45:00,46.17,46.22,46.17,46.21,5600.0,38.2687,38.3102,38.2687,38.3019,5600.0
2010-12-28 12:50:00,46.21,46.22,46.2,46.21,3300.0,38.3019,38.3102,38.2936,38.3019,3300.0
2010-12-28 12:55:00,46.21,46.26,46.19,46.26,7000.0,38.3019,38.3433,38.2853,38.3433,7000.0
2010-12-28 13:00:00,46.27,46.28,46.18,46.19,11700.0,38.3516,38.3599,38.277,38.2853,11700.0
2010-12-28 13:05:00,46.19,46.21,46.19,46.19,13400.0,38.2853,38.3019,38.2853,38.2853,13400.0
2010-12-28 13:10:00,46.2,46.23,46.19,46.22,16000.0,38.2936,38.3185,38.2853,38.3102,16000.0
2010-12-28 13:15:00,46.22,46.23,46.18,46.22,14100.0,38.3102,38.3185,38.277,38.3102,14100.0
2010-12-28 13:20:00,46.21,46.24,46.19,46.19,11700.0,38.3019,38.3267,38.2853,38.2853,11700.0
2010-12-28 13:25:00,46.19,46.19,46.12,46.12,9300.0,38.2853,38.2853,38.2273,38.2273,9300.0
2010-12-28 13:30:00,46.13,46.13,46.12,46.13,8800.0,38.2356,38.2356,38.2273,38.2356,8800.0
2010-12-28 13:35:00,46.13,46.21,46.13,46.18,12200.0,38.2356,38.3019,38.2356,38.277,12200.0
2010-12-28 13:40:00,46.17,46.17,46.11,46.11,4800.0,38.2687,38.2687,38.219,38.219,4800.0
2010-12-28 13:45:00,46.11,46.11,46.04,46.04,11900.0,38.219,38.219,38.161,38.161,11900.0
2010-12-28 13:50:00,46.03,46.05,45.96,46.02,43700.0,38.1527,38.1693,38.0947,38.1444,43700.0
2010-12-28 13:55:00,46.01,46.06,46.0,46.06,16300.0,38.1361,38.1775,38.1278,38.1775,16300.0
2010-12-28 14:00:00,46.06,46.09,46.06,46.07,6400.0,38.1775,38.2024,38.1775,38.1858,6400.0
2010-12-28 14:05:00,46.08,46.09,46.07,46.09,4400.0,38.1941,38.2024,38.1858,38.2024,4400.0
2010-12-28 14:10:00,46.08,46.09,46.02,46.02,14000.0,38.1941,38.2024,38.1444,38.1444,14000.0
2010-12-28 14:15:00,46.02,46.07,46.02,46.07,11500.0,38.1444,38.1858,38.1444,38.1858,11500.0
2010-12-28 14:20:00,46.06,46.08,46.05,46.07,13700.0,38.1775,38.1941,38.1693,38.1858,13700.0
2010-12-28 14:25:00,46.07,46.14,46.07,46.11,10800.0,38.1858,38.2439,38.1858,38.219,10800.0
2010-12-28 14:30:00,46.11,46.16,46.05,46.14,23700.0,38.219,38.2604,38.1693,38.2439,23700.0
2010-12-28 14:35:00,46.15,46.15,46.11,46.11,4600.0,38.2521,38.2521,38.219,38.219,4600.0
2010-12-28 14:40:00,46.11,46.11,46.05,46.05,9800.0,38.219,38.219,38.1693,38.1693,9800.0
2010-12-28 14:45:00,46.05,46.06,46.04,46.05,9500.0,38.1693,38.1775,38.161,38.1693,9500.0
2010-12-28 14:50:00,46.05,46.13,46.05,46.1,10100.0,38.1693,38.2356,38.1693,38.2107,10100.0
2010-12-28 14:55:00,46.09,46.16,46.08,46.13,10900.0,38.2024,38.2604,38.1941,38.2356,10900.0
2010-12-28 15:00:00,46.13,46.15,46.13,46.14,9200.0,38.2356,38.2521,38.2356,38.2439,9200.0
2010-12-28 15:05:00,46.14,46.14,46.09,46.1,9600.0,38.2439,38.2439,38.2024,38.2107,9600.0
2010-12-28 15:10:00,46.1,46.13,46.09,46.13,5300.0,38.2107,38.2356,38.2024,38.2356,5300.0
2010-12-28 15:15:00,46.13,46.13,46.08,46.1,8300.0,38.2356,38.2356,38.1941,38.2107,8300.0
2010-12-28 15:20:00,46.1,46.11,46.06,46.07,13700.0,38.2107,38.219,38.1775,38.1858,13700.0
2010-12-28 15:25:00,46.08,46.18,46.08,46.16,15900.0,38.1941,38.277,38.1941,38.2604,15900.0
2010-12-28 15:30:00,46.16,46.19,46.14,46.16,9800.0,38.2604,38.2853,38.2439,38.2604,9800.0
2010-12-28 15:35:00,46.16,46.2,46.12,46.17,25100.0,38.2604,38.2936,38.2273,38.2687,25100.0
2010-12-28 15:40:00,46.17,46.25,46.17,46.25,15000.0,38.2687,38.335,38.2687,38.335,15000.0
2010-12-28 15:45:00,46.24,46.24,46.17,46.23,22000.0,38.3267,38.3267,38.2687,38.3185,22000.0
2010-12-28 15:50:00,46.23,46.27,46.17,46.26,48000.0,38.3185,38.3516,38.2687,38.3433,48000.0
2010-12-28 15:55:00,46.26,46.27,46.19,46.22,36700.0,38.3433,38.3516,38.2853,38.3102,36700.0
2010-12-29 09:30:00,46.31,46.48,46.29,46.48,29800.0,38.3848,38.5257,38.3682,38.5257,29800.0
2010-12-29 09:35:00,46.46,46.59,46.39,46.56,41200.0,38.5091,38.6168,38.4511,38.592,41200.0
2010-12-29 09:40:00,46.56,46.64,46.51,46.54,35000.0,38.592,38.6583,38.5505,38.5754,35000.0
2010-12-29 09:45:00,46.56,46.61,46.5,46.53,10900.0,38.592,38.6334,38.5422,38.5671,10900.0
2010-12-29 09:50:00,46.52,46.57,46.46,46.54,21700.0,38.5588,38.6003,38.5091,38.5754,21700.0
2010-12-29 09:55:00,46.56,46.56,46.54,46.54,5000.0,38.592,38.592,38.5754,38.5754,5000.0
2010-12-29 10:00:00,46.54,46.68,46.54,46.67,17200.0,38.5754,38.6914,38.5754,38.6832,17200.0
2010-12-29 10:05:00,46.66,46.73,46.63,46.72,32500.0,38.6749,38.7329,38.65,38.7246,32500.0
2010-12-29 10:10:00,46.73,46.79,46.72,46.76,5700.0,38.7329,38.7826,38.7246,38.7577,5700.0
2010-12-29 10:15:00,46.76,46.78,46.73,46.75,11200.0,38.7577,38.7743,38.7329,38.7495,11200.0
2010-12-29 10:20:00,46.75,46.82,46.73,46.82,16700.0,38.7495,38.8075,38.7329,38.8075,16700.0
2010-12-29 10:25:00,46.83,46.83,46.63,46.66,14400.0,38.8158,38.8158,38.65,38.6749,14400.0
2010-12-29 10:30:00,46.64,46.67,46.61,46.65,7300.0,38.6583,38.6832,38.6334,38.6666,7300.0
2010-12-29 10:35:00,46.65,46.74,46.65,46.7,10200.0,38.6666,38.7412,38.6666,38.708,10200.0
2010-12-29 10:40:00,46.7,46.8,46.69,46.8,13900.0,38.708,38.7909,38.6997,38.7909,13900.0
2010-12-29 10:45:00,46.8,46.85,46.78,46.84,9200.0,38.7909,38.8323,38.7743,38.8241,9200.0
2010-12-29 10:50:00,46.84,46.84,46.74,46.79,10300.0,38.8241,38.8241,38.7412,38.7826,10300.0
2010-12-29 10:55:00,46.79,46.79,46.65,46.65,10800.0,38.7826,38.7826,38.6666,38.6666,10800.0
2010-12-29 11:00:00,46.65,46.84,46.63,46.83,24100.0,38.6666,38.8241,38.65,38.8158,24100.0
2010-12-29 11:05:00,46.81,46.81,46.78,46.8,7400.0,38.7992,38.7992,38.7743,38.7909,7400.0
2010-12-29 11:10:00,46.78,46.82,46.74,46.78,25700.0,38.7743,38.8075,38.7412,38.7743,25700.0
2010-12-29 11:15:00,46.78,46.8,46.7,46.71,25100.0,38.7743,38.7909,38.708,38.7163,25100.0
2010-12-29 11:20:00,46.7,46.73,46.65,46.68,16800.0,38.708,38.7329,38.6666,38.6914,16800.0
2010-12-29 11:25:00,46.67,46.67,46.61,46.67,5100.0,38.6832,38.6832,38.6334,38.6832,5100.0
2010-12-29 11:30:00,46.66,46.68,46.61,46.66,5900.0,38.6749,38.6914,38.6334,38.6749,5900.0
2010-12-29 11:35:00,46.66,46.68,46.61,46.61,6000.0,38.6749,38.6914,38.6334,38.6334,6000.0
2010-12-29 11:40:00,46.6,46.64,46.58,46.63,9200.0,38.6251,38.6583,38.6086,38.65,9200.0
2010-12-29 11:45:00,46.61,46.63,46.58,46.61,14200.0,38.6334,38.65,38.6086,38.6334,14200.0
2010-12-29 11:50:00,46.6,46.67,46.54,46.67,38300.0,38.6251,38.6832,38.5754,38.6832,38300.0
2010-12-29 11:55:00,46.66,46.73,46.64,46.73,21000.0,38.6749,38.7329,38.6583,38.7329,21000.0
2010-12-29 12:00:00,46.73,46.76,46.71,46.74,11700.0,38.7329,38.7577,38.7163,38.7412,11700.0
2010-12-29 12:05:00,46.74,46.78,46.73,46.76,16100.0,38.7412,38.7743,38.7329,38.7577,16100.0
2010-12-29 12:10:00,46.76,46.76,46.71,46.72,7800.0,38.7577,38.7577,38.7163,38.7246,7800.0
2010-12-29 12:15:00,46.72,46.73,46.7,46.73,8500.0,38.7246,38.7329,38.708,38.7329,8500.0
2010-12-29 12:20:00,46.73,46.76,46.73,46.75,9700.0,38.7329,38.7577,38.7329,38.7495,9700.0
2010-12-29 12:25:00,46.75,46.75,46.67,46.72,18100.0,38.7495,38.7495,38.6832,38.7246,18100.0
2010-12-29 12:30:00,46.73,46.76,46.72,46.76,8200.0,38.7329,38.7577,38.7246,38.7577,8200.0
2010-12-29 12:35:00,46.76,46.76,46.7,46.74,19000.0,38.7577,38.7577,38.708,38.7412,19000.0
2010-12-29 12:40:00,46.74,46.74,46.65,46.65,9400.0,38.7412,38.7412,38.6666,38.6666,9400.0
2010-12-29 12:45:00,46.66,46.74,46.63,46.67,22600.0,38.6749,38.7412,38.65,38.6832,22600.0
2010-12-29 12:50:00,46.67,46.73,46.63,46.7,24400.0,38.6832,38.7329,38.65,38.708,24400.0
2010-12-29 12:55:00,46.7,46.7,46.58,46.58,43600.0,38.708,38.708,38.6086,38.6086,43600.0
2010-12-29 13:00:00,46.59,46.75,46.56,46.74,20300.0,38.6168,38.7495,38.592,38.7412,20300.0
2010-12-29 13:05:00,46.75,46.79,46.73,46.78,14800.0,38.7495,38.7826,38.7329,38.7743,14800.0
2010-12-29 13:10:00,46.77,46.78,46.76,46.76,7400.0,38.766,38.7743,38.7577,38.7577,7400.0
2010-12-29 13:15:00,46.76,46.8,46.76,46.8,4800.0,38.7577,38.7909,38.7577,38.7909,4800.0
2010-12-29 13:20:00,46.79,46.84,46.71,46.84,22300.0,38.7826,38.8241,38.7163,38.8241,22300.0
2010-12-29 13:25:00,46.84,46.86,46.83,46.84,6500.0,38.8241,38.8406,38.8158,38.8241,6500.0
2010-12-29 13:30:00,46.86,46.88,46.84,46.88,22700.0,38.8406,38.8572,38.8241,38.8572,22700.0
2010-12-29 13:35:00,46.88,46.88,46.86,46.86,5500.0,38.8572,38.8572,38.8406,38.8406,5500.0
2010-12-29 13:40:00,46.87,46.87,46.8,46.87,8900.0,38.8489,38.8489,38.7909,38.8489,8900.0
2010-12-29 13:45:00,46.87,46.88,46.81,46.81,19100.0,38.8489,38.8572,38.7992,38.7992,19100.0
2010-12-29 13:50:00,46.81,46.82,46.78,46.81,12500.0,38.7992,38.8075,38.7743,38.7992,12500.0
2010-12-29 13:55:00,46.8,46.8,46.72,46.77,20100.0,38.7909,38.7909,38.7246,38.766,20100.0
2010-12-29 14:00:00,46.78,46.84,46.73,46.77,20600.0,38.7743,38.8241,38.7329,38.766,20600.0
2010-12-29 14:05:00,46.77,46.77,46.73,46.76,5900.0,38.766,38.766,38.7329,38.7577,5900.0
2010-12-29 14:10:00,46.76,46.77,46.73,46.76,9700.0,38.7577,38.766,38.7329,38.7577,9700.0
2010-12-29 14:15:00,46.77,46.79,46.72,46.72,12300.0,38.766,38.7826,38.7246,38.7246,12300.0
2010-12-29 14:20:00,46.72,46.78,46.72,46.78,14400.0,38.7246,38.7743,38.7246,38.7743,14400.0
2010-12-29 14:25:00,46.78,46.82,46.74,46.76,23800.0,38.7743,38.8075,38.7412,38.7577,23800.0
2010-12-29 14:30:00,46.77,46.78,46.7,46.7,10000.0,38.766,38.7743,38.708,38.708,10000.0
2010-12-29 14:35:00,46.7,46.7,46.63,46.64,15300.0,38.708,38.708,38.65,38.6583,15300.0
2010-12-29 14:40:00,46.64,46.74,46.64,46.72,35000.0,38.6583,38.7412,38.6583,38.7246,35000.0
2010-12-29 14:45:00,46.72,46.74,46.7,46.73,8100.0,38.7246,38.7412,38.708,38.7329,8100.0
2010-12-29 14:50:00,46.73,46.74,46.62,46.63,21600.0,38.7329,38.7412,38.6417,38.65,21600.0
2010-12-29 14:55:00,46.63,46.68,46.62,46.67,29700.0,38.65,38.6914,38.6417,38.6832,29700.0
2010-12-29 15:00:00,46.67,46.67,46.59,46.62,26600.0,38.6832,38.6832,38.6168,38.6417,26600.0
2010-12-29 15:05:00,46.63,46.63,46.61,46.62,14500.0,38.65,38.65,38.6334,38.6417,14500.0
2010-12-29 15:10:00,46.62,46.66,46.62,46.65,13800.0,38.6417,38.6749,38.6417,38.6666,13800.0
2010-12-29 15:15:00,46.65,46.66,46.65,46.65,13900.0,38.6666,38.6749,38.6666,38.6666,13900.0
2010-12-29 15:20:00,46.65,46.69,46.65,46.69,23000.0,38.6666,38.6997,38.6666,38.6997,23000.0
2010-12-29 15:25:00,46.69,46.69,46.68,46.68,13800.0,38.6997,38.6997,38.6914,38.6914,13800.0
2010-12-29 15:30:00,46.69,46.69,46.64,46.66,21600.0,38.6997,38.6997,38.6583,38.6749,21600.0
2010-12-29 15:35:00,46.66,46.7,46.66,46.7,18700.0,38.6749,38.708,38.6749,38.708,18700.0
2010-12-29 15:40:00,46.7,46.7,46.68,46.69,19800.0,38.708,38.708,38.6914,38.6997,19800.0
2010-12-29 15:45:00,46.69,46.7,46.64,46.68,43200.0,38.6997,38.708,38.6583,38.6914,43200.0
2010-12-29 15:50:00,46.68,46.71,46.65,46.66,34100.0,38.6914,38.7163,38.6666,38.6749,34100.0
2010-12-29 15:55:00,46.66,46.69,46.63,46.66,65800.0,38.6749,38.6997,38.65,38.6749,65800.0
2010-12-30 09:30:00,46.69,46.76,46.62,46.66,29900.0,38.6997,38.7577,38.6417,38.6749,29900.0
2010-12-30 09:35:00,46.75,46.76,46.62,46.72,21900.0,38.7495,38.7577,38.6417,38.7246,21900.0
2010-12-30 09:40:00,46.72,46.93,46.69,46.9,21000.0,38.7246,38.8987,38.6997,38.8738,21000.0
2010-12-30 09:45:00,46.9,46.92,46.7,46.86,22400.0,38.8738,38.8904,38.708,38.8406,22400.0
2010-12-30 09:50:00,46.85,46.85,46.64,46.7,25300.0,38.8323,38.8323,38.6583,38.708,25300.0
2010-12-30 09:55:00,46.7,46.74,46.63,46.65,35300.0,38.708,38.7412,38.65,38.6666,35300.0
2010-12-30 10:00:00,46.67,46.72,46.47,46.52,24100.0,38.6832,38.7246,38.5174,38.5588,24100.0
2010-12-30 10:05:00,46.52,46.69,46.52,46.65,20100.0,38.5588,38.6997,38.5588,38.6666,20100.0
2010-12-30 10:10:00,46.65,46.65,46.47,46.59,38000.0,38.6666,38.6666,38.5174,38.6168,38000.0
2010-12-30 10:15:00,46.59,46.72,46.59,46.69,32500.0,38.6168,38.7246,38.6168,38.6997,32500.0
2010-12-30 10:20:00,46.68,46.71,46.61,46.61,38600.0,38.6914,38.7163,38.6334,38.6334,38600.0
2010-12-30 10:25:00,46.61,46.72,46.6,46.72,24700.0,38.6334,38.7246,38.6251,38.7246,24700.0
2010-12-30 10:30:00,46.7,46.72,46.65,46.66,51300.0,38.708,38.7246,38.6666,38.6749,51300.0
2010-12-30 10:35:00,46.66,46.72,46.65,46.69,26200.0,38.6749,38.7246,38.6666,38.6997,26200.0
2010-12-30 10:40:00,46.69,46.72,46.65,46.66,29600.0,38.6997,38.7246,38.6666,38.6749,29600.0
2010-12-30 10:45:00,46.67,46.8,46.65,46.7,59600.0,38.6832,38.7909,38.6666,38.708,59600.0
2010-12-30 10:50:00,46.71,46.82,46.67,46.68,44300.0,38.7163,38.8075,38.6832,38.6914,44300.0
2010-12-30 10:55:00,46.67,46.75,46.66,46.75,25700.0,38.6832,38.7495,38.6749,38.7495,25700.0
2010-12-30 11:00:00,46.75,46.82,46.73,46.77,12800.0,38.7495,38.8075,38.7329,38.766,12800.0
2010-12-30 11:05:00,46.79,46.83,46.76,46.76,13000.0,38.7826,38.8158,38.7577,38.7577,13000.0
2010-12-30 11:10:00,46.74,46.77,46.65,46.77,21700.0,38.7412,38.766,38.6666,38.766,21700.0
2010-12-30 11:15:00,46.78,46.86,46.72,46.75,16600.0,38.7743,38.8406,38.7246,38.7495,16600.0
2010-12-30 11:20:00,46.72,46.82,46.7,46.81,14600.0,38.7246,38.8075,38.708,38.7992,14600.0
2010-12-30 11:25:00,46.81,46.94,46.81,46.94,11800.0,38.7992,38.9069,38.7992,38.9069,11800.0
2010-12-30 11:30:00,46.9,46.98,46.9,46.95,20500.0,38.8738,38.9401,38.8738,38.9152,20500.0
2010-12-30 11:35:00,46.96,46.97,46.92,46.92,13200.0,38.9235,38.9318,38.8904,38.8904,13200.0
2010-12-30 11:40:00,46.93,46.93,46.86,46.89,14600.0,38.8987,38.8987,38.8406,38.8655,14600.0
2010-12-30 11:45:00,46.89,46.98,46.89,46.98,10900.0,38.8655,38.9401,38.8655,38.9401,10900.0
2010-12-30 11:50:00,46.99,47.0,46.88,46.89,15100.0,38.9484,38.9567,38.8572,38.8655,15100.0
2010-12-30 11:55:00,46.89,47.0,46.89,46.92,32400.0,38.8655,38.9567,38.8655,38.8904,32400.0
2010-12-30 12:00:00,46.94,46.94,46.81,46.81,24800.0,38.9069,38.9069,38.7992,38.7992,24800.0
2010-12-30 12:05:00,46.8,46.83,46.77,46.77,16300.0,38.7909,38.8158,38.766,38.766,16300.0
2010-12-30 12:10:00,46.77,46.8,46.76,46.79,9500.0,38.766,38.7909,38.7577,38.7826,9500.0
2010-12-30 12:15:00,46.79,46.9,46.79,46.9,11500.0,38.7826,38.8738,38.7826,38.8738,11500.0
2010-12-30 12:20:00,46.9,46.99,46.88,46.92,20600.0,38.8738,38.9484,38.8572,38.8904,20600.0
2010-12-30 12:25:00,46.92,46.92,46.82,46.82,11500.0,38.8904,38.8904,38.8075,38.8075,11500.0
2010-12-30 12:30:00,46.82,46.82,46.71,46.72,12600.0,38.8075,38.8075,38.7163,38.7246,12600.0
2010-12-30 12:35:00,46.72,46.79,46.7,46.77,9900.0,38.7246,38.7826,38.708,38.766,9900.0
2010-12-30 12:40:00,46.78,46.85,46.75,46.83,7000.0,38.7743,38.8323,38.7495,38.8158,7000.0
2010-12-30 12:45:00,46.83,46.87,46.72,46.72,13800.0,38.8158,38.8489,38.7246,38.7246,13800.0
2010-12-30 12:50:00,46.72,46.72,46.65,46.69,29600.0,38.7246,38.7246,38.6666,38.6997,29600.0
2010-12-30 12:55:00,46.67,46.8,46.67,46.78,10000.0,38.6832,38.7909,38.6832,38.7743,10000.0
2010-12-30 13:00:00,46.78,46.84,46.76,46.76,7200.0,38.7743,38.8241,38.7577,38.7577,7200.0
2010-12-30 13:05:00,46.77,46.77,46.68,46.68,8600.0,38.766,38.766,38.6914,38.6914,8600.0
2010-12-30 13:10:00,46.68,46.78,46.65,46.78,18100.0,38.6914,38.7743,38.6666,38.7743,18100.0
2010-12-30 13:15:00,46.79,46.85,46.76,46.85,6900.0,38.7826,38.8323,38.7577,38.8323,6900.0
2010-12-30 13:20:00,46.86,46.86,46.77,46.77,9000.0,38.8406,38.8406,38.766,38.766,9000.0
2010-12-30 13:25:00,46.77,46.84,46.77,46.8,9800.0,38.766,38.8241,38.766,38.7909,9800.0
2010-12-30 13:30:00,46.81,46.81,46.69,46.69,12000.0,38.7992,38.7992,38.6997,38.6997,12000.0
2010-12-30 13:35:00,46.69,46.8,46.69,46.78,13200.0,38.6997,38.7909,38.6997,38.7743,13200.0
2010-12-30 13:40:00,46.79,46.84,46.79,46.79,5400.0,38.7826,38.8241,38.7826,38.7826,5400.0
2010-12-30 13:45:00,46.81,46.81,46.7,46.71,12300.0,38.7992,38.7992,38.708,38.7163,12300.0
2010-12-30 13:50:00,46.69,46.73,46.67,46.71,11000.0,38.6997,38.7329,38.6832,38.7163,11000.0
2010-12-30 13:55:00,46.72,46.77,46.72,46.74,7200.0,38.7246,38.766,38.7246,38.7412,7200.0
2010-12-30 14:00:00,46.75,46.75,46.65,46.73,19900.0,38.7495,38.7495,38.6666,38.7329,19900.0
2010-12-30 14:05:00,46.72,46.75,46.67,46.67,9300.0,38.7246,38.7495,38.6832,38.6832,9300.0
2010-12-30 14:10:00,46.68,46.69,46.67,46.68,10400.0,38.6914,38.6997,38.6832,38.6914,10400.0
2010-12-30 14:15:00,46.67,46.72,46.65,46.65,16400.0,38.6832,38.7246,38.6666,38.6666,16400.0
2010-12-30 14:20:00,46.66,46.71,46.63,46.68,15100.0,38.6749,38.7163,38.65,38.6914,15100.0
2010-12-30 14:25:00,46.67,46.68,46.6,46.67,16900.0,38.6832,38.6914,38.6251,38.6832,16900.0
2010-12-30 14:30:00,46.66,46.71,46.62,46.66,15800.0,38.6749,38.7163,38.6417,38.6749,15800.0
2010-12-30 14:35:00,46.66,46.71,46.63,46.7,11800.0,38.6749,38.7163,38.65,38.708,11800.0
2010-12-30 14:40:00,46.69,46.73,46.69,46.72,9800.0,38.6997,38.7329,38.6997,38.7246,9800.0
2010-12-30 14:45:00,46.72,46.72,46.64,46.64,14400.0,38.7246,38.7246,38.6583,38.6583,14400.0
2010-12-30 14:50:00,46.65,46.73,46.65,46.73,11400.0,38.6666,38.7329,38.6666,38.7329,11400.0
2010-12-30 14:55:00,46.71,46.73,46.67,46.73,19700.0,38.7163,38.7329,38.6832,38.7329,19700.0
2010-12-30 15:00:00,46.72,46.72,46.67,46.69,13600.0,38.7246,38.7246,38.6832,38.6997,13600.0
2010-12-30 15:05:00,46.69,46.72,46.69,46.71,14500.0,38.6997,38.7246,38.6997,38.7163,14500.0
2010-12-30 15:10:00,46.71,46.74,46.7,46.72,12400.0,38.7163,38.7412,38.708,38.7246,12400.0
2010-12-30 15:15:00,46.73,46.73,46.68,46.71,19400.0,38.7329,38.7329,38.6914,38.7163,19400.0
2010-12-30 15:20:00,46.71,46.72,46.67,46.71,21600.0,38.7163,38.7246,38.6832,38.7163,21600.0
2010-12-30 15:25:00,46.71,46.73,46.65,46.72,42600.0,38.7163,38.7329,38.6666,38.7246,42600.0
2010-12-30 15:30:00,46.73,46.78,46.67,46.72,58200.0,38.7329,38.7743,38.6832,38.7246,58200.0
2010-12-30 15:35:00,46.73,46.74,46.67,46.71,55300.0,38.7329,38.7412,38.6832,38.7163,55300.0
2010-12-30 15:40:00,46.71,46.72,46.63,46.66,95700.0,38.7163,38.7246,38.65,38.6749,95700.0
2010-12-30 15:45:00,46.66,46.71,46.58,46.68,69100.0,38.6749,38.7163,38.6086,38.6914,69100.0
2010-12-30 15:50:00,46.68,46.72,46.63,46.71,81400.0,38.6914,38.7246,38.65,38.7163,81400.0
2010-12-30 15:55:00,46.72,46.75,46.68,46.7,81600.0,38.7246,38.7495,38.6914,38.708,81600.0
2010-12-31 09:30:00,46.89,47.12,46.78,47.07,34600.0,38.8655,39.0561,38.7743,39.0147,34600.0
2010-12-31 09:35:00,47.07,47.14,47.0,47.08,10800.0,39.0147,39.0727,38.9567,39.023,10800.0
2010-12-31 09:40:00,47.06,47.19,46.92,47.04,19100.0,39.0064,39.1142,38.8904,38.9898,19100.0
2010-12-31 09:45:00,47.02,47.05,46.84,46.95,13100.0,38.9733,38.9981,38.8241,38.9152,13100.0
2010-12-31 09:50:00,47.0,47.13,47.0,47.06,10000.0,38.9567,39.0644,38.9567,39.0064,10000.0
2010-12-31 09:55:00,47.08,47.13,46.97,47.12,13900.0,39.023,39.0644,38.9318,39.0561,13900.0
2010-12-31 10:00:00,47.12,47.25,47.12,47.25,16200.0,39.0561,39.1639,39.0561,39.1639,16200.0
2010-12-31 10:05:00,47.24,47.4,47.19,47.36,23300.0,39.1556,39.2882,39.1142,39.2551,23300.0
2010-12-31 10:10:00,47.39,47.4,47.28,47.3,8000.0,39.2799,39.2882,39.1888,39.2053,8000.0
2010-12-31 10:15:00,47.3,47.33,47.3,47.31,6200.0,39.2053,39.2302,39.2053,39.2136,6200.0
2010-12-31 10:20:00,47.32,47.39,47.28,47.32,12200.0,39.2219,39.2799,39.1888,39.2219,12200.0
2010-12-31 10:25:00,47.31,47.48,47.29,47.41,32900.0,39.2136,39.3545,39.197,39.2965,32900.0
2010-12-31 10:30:00,47.41,47.51,47.41,47.45,34600.0,39.2965,39.3794,39.2965,39.3297,34600.0
2010-12-31 10:35:00,47.44,47.53,47.36,47.51,15900.0,39.3214,39.396,39.2551,39.3794,15900.0
2010-12-31 10:40:00,47.52,47.65,47.52,47.63,16800.0,39.3877,39.4954,39.3877,39.4789,16800.0
2010-12-31 10:45:00,47.62,47.7,47.62,47.67,12900.0,39.4706,39.5369,39.4706,39.512,12900.0
2010-12-31 10:50:00,47.68,47.75,47.61,47.73,9100.0,39.5203,39.5783,39.4623,39.5617,9100.0
2010-12-31 10:55:00,47.73,47.76,47.68,47.68,7400.0,39.5617,39.5866,39.5203,39.5203,7400.0
2010-12-31 11:00:00,47.67,47.79,47.67,47.74,11900.0,39.512,39.6115,39.512,39.57,11900.0
2010-12-31 11:05:00,47.74,47.74,47.62,47.64,6400.0,39.57,39.57,39.4706,39.4872,6400.0
2010-12-31 11:10:00,47.64,47.64,47.55,47.61,6600.0,39.4872,39.4872,39.4126,39.4623,6600.0
2010-12-31 11:15:00,47.6,47.71,47.6,47.71,9500.0,39.454,39.5452,39.454,39.5452,9500.0
2010-12-31 11:20:00,47.71,47.77,47.71,47.77,10700.0,39.5452,39.5949,39.5452,39.5949,10700.0
2010-12-31 11:25:00,47.78,47.83,47.77,47.81,6900.0,39.6032,39.6446,39.5949,39.6281,6900.0
2010-12-31 11:30:00,47.8,47.8,47.62,47.64,12900.0,39.6198,39.6198,39.4706,39.4872,12900.0
2010-12-31 11:35:00,47.66,47.77,47.66,47.72,9900.0,39.5037,39.5949,39.5037,39.5535,9900.0
2010-12-31 11:40:00,47.71,47.71,47.61,47.62,15900.0,39.5452,39.5452,39.4623,39.4706,15900.0
2010-12-31 11:45:00,47.64,47.65,47.56,47.56,14100.0,39.4872,39.4954,39.4208,39.4208,14100.0
2010-12-31 11:50:00,47.56,47.56,47.47,47.47,7600.0,39.4208,39.4208,39.3462,39.3462,7600.0
2010-12-31 11:55:00,47.47,47.53,47.44,47.49,16700.0,39.3462,39.396,39.3214,39.3628,16700.0
2010-12-31 12:00:00,47.49,47.62,47.49,47.55,15500.0,39.3628,39.4706,39.3628,39.4126,15500.0
2010-12-31 12:05:00,47.56,47.58,47.55,47.56,6000.0,39.4208,39.4374,39.4126,39.4208,6000.0
2010-12-31 12:10:00,47.56,47.56,47.47,47.48,8100.0,39.4208,39.4208,39.3462,39.3545,8100.0
2010-12-31 12:15:00,47.46,47.5,47.45,47.48,8700.0,39.338,39.3711,39.3297,39.3545,8700.0
2010-12-31 12:20:00,47.49,47.5,47.44,47.49,6900.0,39.3628,39.3711,39.3214,39.3628,6900.0
2010-12-31 12:25:00,47.49,47.56,47.49,47.56,6200.0,39.3628,39.4208,39.3628,39.4208,6200.0
2010-12-31 12:30:00,47.55,47.6,47.55,47.55,7300.0,39.4126,39.454,39.4126,39.4126,7300.0
2010-12-31 12:35:00,47.55,47.56,47.44,47.44,4100.0,39.4126,39.4208,39.3214,39.3214,4100.0
2010-12-31 12:40:00,47.44,47.45,47.42,47.43,8900.0,39.3214,39.3297,39.3048,39.3131,8900.0
2010-12-31 12:45:00,47.42,47.46,47.39,47.46,9200.0,39.3048,39.338,39.2799,39.338,9200.0
2010-12-31 12:50:00,47.46,47.48,47.45,47.46,5600.0,39.338,39.3545,39.3297,39.338,5600.0
2010-12-31 12:55:00,47.45,47.46,47.36,47.36,3800.0,39.3297,39.338,39.2551,39.2551,3800.0
2010-12-31 13:00:00,47.37,47.38,47.34,47.37,8600.0,39.2634,39.2716,39.2385,39.2634,8600.0
2010-12-31 13:05:00,47.38,47.38,47.37,47.38,17700.0,39.2716,39.2716,39.2634,39.2716,17700.0
2010-12-31 13:10:00,47.37,47.41,47.37,47.4,5200.0,39.2634,39.2965,39.2634,39.2882,5200.0
2010-12-31 13:15:00,47.39,47.4,47.37,47.37,4500.0,39.2799,39.2882,39.2634,39.2634,4500.0
2010-12-31 13:20:00,47.37,47.37,47.36,47.36,2000.0,39.2634,39.2634,39.2551,39.2551,2000.0
2010-12-31 13:25:00,47.37,47.37,47.27,47.27,13200.0,39.2634,39.2634,39.1805,39.1805,13200.0
2010-12-31 13:30:00,47.27,47.28,47.19,47.19,21800.0,39.1805,39.1888,39.1142,39.1142,21800.0
2010-12-31 13:35:00,47.19,47.2,47.17,47.18,6700.0,39.1142,39.1225,39.0976,39.1059,6700.0
2010-12-31 13:40:00,47.18,47.21,47.16,47.17,11400.0,39.1059,39.1307,39.0893,39.0976,11400.0
2010-12-31 13:45:00,47.17,47.17,47.07,47.07,9200.0,39.0976,39.0976,39.0147,39.0147,9200.0
2010-12-31 13:50:00,47.07,47.17,47.07,47.16,7800.0,39.0147,39.0976,39.0147,39.0893,7800.0
2010-12-31 13:55:00,47.17,47.2,47.15,47.15,7900.0,39.0976,39.1225,39.081,39.081,7900.0
2010-12-31 14:00:00,47.16,47.17,47.12,47.17,14600.0,39.0893,39.0976,39.0561,39.0976,14600.0
2010-12-31 14:05:00,47.17,47.18,47.15,47.18,6700.0,39.0976,39.1059,39.081,39.1059,6700.0
2010-12-31 14:10:00,47.17,47.18,47.09,47.09,5000.0,39.0976,39.1059,39.0313,39.0313,5000.0
2010-12-31 14:15:00,47.09,47.09,47.03,47.07,12800.0,39.0313,39.0313,38.9815,39.0147,12800.0
2010-12-31 14:20:00,47.07,47.12,47.07,47.11,6300.0,39.0147,39.0561,39.0147,39.0479,6300.0
2010-12-31 14:25:00,47.1,47.1,47.03,47.05,4000.0,39.0396,39.0396,38.9815,38.9981,4000.0
2010-12-31 14:30:00,47.04,47.13,47.04,47.13,5600.0,38.9898,39.0644,38.9898,39.0644,5600.0
2010-12-31 14:35:00,47.13,47.15,47.1,47.14,7500.0,39.0644,39.081,39.0396,39.0727,7500.0
2010-12-31 14:40:00,47.15,47.2,47.14,47.19,5500.0,39.081,39.1225,39.0727,39.1142,5500.0
2010-12-31 14:45:00,47.2,47.2,47.18,47.18,6700.0,39.1225,39.1225,39.1059,39.1059,6700.0
2010-12-31 14:50:00,47.19,47.19,47.08,47.08,11200.0,39.1142,39.1142,39.023,39.023,11200.0
2010-12-31 14:55:00,47.09,47.18,47.08,47.18,10800.0,39.0313,39.1059,39.023,39.1059,10800.0
2010-12-31 15:00:00,47.18,47.19,47.17,47.17,5700.0,39.1059,39.1142,39.0976,39.0976,5700.0
2010-12-31 15:05:00,47.17,47.18,47.16,47.16,5800.0,39.0976,39.1059,39.0893,39.0893,5800.0
2010-12-31 15:10:00,47.15,47.15,47.06,47.1,11700.0,39.081,39.081,39.0064,39.0396,11700.0
2010-12-31 15:15:00,47.1,47.14,47.1,47.13,13700.0,39.0396,39.0727,39.0396,39.0644,13700.0
2010-12-31 15:20:00,47.14,47.16,47.13,47.16,14100.0,39.0727,39.0893,39.0644,39.0893,14100.0
2010-12-31 15:25:00,47.15,47.16,47.13,47.13,19600.0,39.081,39.0893,39.0644,39.0644,19600.0
2010-12-31 15:30:00,47.13,47.15,47.11,47.11,25000.0,39.0644,39.081,39.0479,39.0479,25000.0
2010-12-31 15:35:00,47.11,47.13,47.11,47.13,13900.0,39.0479,39.0644,39.0479,39.0644,13900.0
2010-12-31 15:40:00,47.13,47.19,47.12,47.18,30800.0,39.0644,39.1142,39.0561,39.1059,30800.0
2010-12-31 15:45:00,47.18,47.2,47.01,47.01,59400.0,39.1059,39.1225,38.965,38.965,59400.0
2010-12-31 15:50:00,47.01,47.02,46.95,46.98,59400.0,38.965,38.9733,38.9152,38.9401,59400.0
2010-12-31 15:55:00,46.99,47.01,46.97,46.99,69100.0,38.9484,38.965,38.9318,38.9484,69100.0
2011-01-03 09:30:00,47.49,47.58,47.39,47.51,57200.0,39.3628,39.4374,39.2799,39.3794,57200.0
2011-01-03 09:35:00,47.51,47.58,47.34,47.46,89900.0,39.3794,39.4374,39.2385,39.338,89900.0
2011-01-03 09:40:00,47.46,47.59,47.44,47.5,40500.0,39.338,39.4457,39.3214,39.3711,40500.0
2011-01-03 09:45:00,47.51,47.58,47.46,47.52,23300.0,39.3794,39.4374,39.338,39.3877,23300.0
2011-01-03 09:50:00,47.52,47.68,47.52,47.54,27900.0,39.3877,39.5203,39.3877,39.4043,27900.0
2011-01-03 09:55:00,47.53,47.59,47.49,47.57,21200.0,39.396,39.4457,39.3628,39.4291,21200.0
2011-01-03 10:00:00,47.59,47.59,47.33,47.44,25300.0,39.4457,39.4457,39.2302,39.3214,25300.0
2011-01-03 10:05:00,47.46,47.53,47.4,47.48,32000.0,39.338,39.396,39.2882,39.3545,32000.0
2011-01-03 10:10:00,47.5,47.5,47.44,47.45,7100.0,39.3711,39.3711,39.3214,39.3297,7100.0
2011-01-03 10:15:00,47.45,47.53,47.45,47.52,11900.0,39.3297,39.396,39.3297,39.3877,11900.0
2011-01-03 10:20:00,47.51,47.52,47.43,47.49,24300.0,39.3794,39.3877,39.3131,39.3628,24300.0
2011-01-03 10:25:00,47.48,47.64,47.45,47.46,70000.0,39.3545,39.4872,39.3297,39.338,70000.0
2011-01-03 10:30:00,47.45,47.45,47.36,47.41,17600.0,39.3297,39.3297,39.2551,39.2965,17600.0
2011-01-03 10:35:00,47.41,47.46,47.39,47.43,10900.0,39.2965,39.338,39.2799,39.3131,10900.0
2011-01-03 10:40:00,47.44,47.56,47.4,47.52,32700.0,39.3214,39.4208,39.2882,39.3877,32700.0
2011-01-03 10:45:00,47.52,47.61,47.48,47.53,37200.0,39.3877,39.4623,39.3545,39.396,37200.0
2011-01-03 10:50:00,47.54,47.66,47.54,47.55,37600.0,39.4043,39.5037,39.4043,39.4126,37600.0
2011-01-03 10:55:00,47.55,47.56,47.49,47.5,25000.0,39.4126,39.4208,39.3628,39.3711,25000.0
2011-01-03 11:00:00,47.5,47.55,47.45,47.53,21900.0,39.3711,39.4126,39.3297,39.396,21900.0
2011-01-03 11:05:00,47.53,47.56,47.51,47.56,18200.0,39.396,39.4208,39.3794,39.4208,18200.0
2011-01-03 11:10:00,47.56,47.57,47.49,47.57,22300.0,39.4208,39.4291,39.3628,39.4291,22300.0
2011-01-03 11:15:00,47.57,47.62,47.52,47.54,19400.0,39.4291,39.4706,39.3877,39.4043,19400.0
2011-01-03 11:20:00,47.55,47.73,47.54,47.59,45400.0,39.4126,39.5617,39.4043,39.4457,45400.0
2011-01-03 11:25:00,47.59,47.67,47.55,47.62,15500.0,39.4457,39.512,39.4126,39.4706,15500.0
2011-01-03 11:30:00,47.63,47.66,47.55,47.65,26500.0,39.4789,39.5037,39.4126,39.4954,26500.0
2011-01-03 11:35:00,47.64,47.69,47.53,47.53,28300.0,39.4872,39.5286,39.396,39.396,28300.0
2011-01-03 11:40:00,47.52,47.52,47.3,47.34,20400.0,39.3877,39.3877,39.2053,39.2385,20400.0
2011-01-03 11:45:00,47.34,47.38,47.26,47.36,40100.0,39.2385,39.2716,39.1722,39.2551,40100.0
2011-01-03 11:50:00,47.34,47.44,47.34,47.41,10700.0,39.2385,39.3214,39.2385,39.2965,10700.0
2011-01-03 11:55:00,47.41,47.44,47.36,47.36,19500.0,39.2965,39.3214,39.2551,39.2551,19500.0
2011-01-03 12:00:00,47.36,47.4,47.33,47.37,11500.0,39.2551,39.2882,39.2302,39.2634,11500.0
2011-01-03 12:05:00,47.37,47.44,47.37,47.4,7300.0,39.2634,39.3214,39.2634,39.2882,7300.0
2011-01-03 12:10:00,47.41,47.44,47.41,47.41,9500.0,39.2965,39.3214,39.2965,39.2965,9500.0
2011-01-03 12:15:00,47.41,47.44,47.37,47.43,7400.0,39.2965,39.3214,39.2634,39.3131,7400.0
2011-01-03 12:20:00,47.44,47.45,47.35,47.38,20800.0,39.3214,39.3297,39.2468,39.2716,20800.0
2011-01-03 12:25:00,47.38,47.43,47.38,47.43,11200.0,39.2716,39.3131,39.2716,39.3131,11200.0
2011-01-03 12:30:00,47.43,47.46,47.38,47.39,12800.0,39.3131,39.338,39.2716,39.2799,12800.0
2011-01-03 12:35:00,47.38,47.43,47.38,47.43,6600.0,39.2716,39.3131,39.2716,39.3131,6600.0
2011-01-03 12:40:00,47.43,47.48,47.42,47.48,6000.0,39.3131,39.3545,39.3048,39.3545,6000.0
2011-01-03 12:45:00,47.47,47.47,47.36,47.38,10100.0,39.3462,39.3462,39.2551,39.2716,10100.0
2011-01-03 12:50:00,47.37,47.45,47.33,47.37,12600.0,39.2634,39.3297,39.2302,39.2634,12600.0
2011-01-03 12:55:00,47.36,47.39,47.22,47.26,22400.0,39.2551,39.2799,39.139,39.1722,22400.0
2011-01-03 13:00:00,47.26,47.33,47.26,47.33,11900.0,39.1722,39.2302,39.1722,39.2302,11900.0
2011-01-03 13:05:00,47.33,47.33,47.27,47.3,16900.0,39.2302,39.2302,39.1805,39.2053,16900.0
2011-01-03 13:10:00,47.3,47.41,47.29,47.41,31000.0,39.2053,39.2965,39.197,39.2965,31000.0
2011-01-03 13:15:00,47.41,47.44,47.35,47.36,21100.0,39.2965,39.3214,39.2468,39.2551,21100.0
2011-01-03 13:20:00,47.35,47.38,47.34,47.38,14400.0,39.2468,39.2716,39.2385,39.2716,14400.0
2011-01-03 13:25:00,47.37,47.42,47.33,47.42,7200.0,39.2634,39.3048,39.2302,39.3048,7200.0
2011-01-03 13:30:00,47.42,47.42,47.28,47.28,9800.0,39.3048,39.3048,39.1888,39.1888,9800.0
2011-01-03 13:35:00,47.28,47.32,47.25,47.29,14100.0,39.1888,39.2219,39.1639,39.197,14100.0
2011-01-03 13:40:00,47.3,47.33,47.29,47.32,12000.0,39.2053,39.2302,39.197,39.2219,12000.0
2011-01-03 13:45:00,47.31,47.32,47.26,47.29,17400.0,39.2136,39.2219,39.1722,39.197,17400.0
2011-01-03 13:50:00,47.28,47.31,47.24,47.29,11000.0,39.1888,39.2136,39.1556,39.197,11000.0
2011-01-03 13:55:00,47.29,47.35,47.29,47.34,8700.0,39.197,39.2468,39.197,39.2385,8700.0
2011-01-03 14:00:00,47.35,47.35,47.28,47.3,15500.0,39.2468,39.2468,39.1888,39.2053,15500.0
2011-01-03 14:05:00,47.3,47.32,47.28,47.32,11900.0,39.2053,39.2219,39.1888,39.2219,11900.0
2011-01-03 14:10:00,47.32,47.33,47.2,47.21,12200.0,39.2219,39.2302,39.1225,39.1307,12200.0
2011-01-03 14:15:00,47.2,47.32,47.2,47.31,12300.0,39.1225,39.2219,39.1225,39.2136,12300.0
2011-01-03 14:20:00,47.3,47.36,47.29,47.35,10800.0,39.2053,39.2551,39.197,39.2468,10800.0
2011-01-03 14:25:00,47.35,47.38,47.31,47.32,24600.0,39.2468,39.2716,39.2136,39.2219,24600.0
2011-01-03 14:30:00,47.32,47.35,47.21,47.24,28100.0,39.2219,39.2468,39.1307,39.1556,28100.0
2011-01-03 14:35:00,47.24,47.25,47.17,47.2,22700.0,39.1556,39.1639,39.0976,39.1225,22700.0
2011-01-03 14:40:00,47.2,47.36,47.19,47.35,37900.0,39.1225,39.2551,39.1142,39.2468,37900.0
2011-01-03 14:45:00,47.36,47.4,47.34,47.39,66600.0,39.2551,39.2882,39.2385,39.2799,66600.0
2011-01-03 14:50:00,47.38,47.45,47.35,47.45,13300.0,39.2716,39.3297,39.2468,39.3297,13300.0
2011-01-03 14:55:00,47.45,47.53,47.44,47.5,13900.0,39.3297,39.396,39.3214,39.3711,13900.0
2011-01-03 15:00:00,47.5,47.53,47.47,47.48,27700.0,39.3711,39.396,39.3462,39.3545,27700.0
2011-01-03 15:05:00,47.48,47.48,47.38,47.4,19900.0,39.3545,39.3545,39.2716,39.2882,19900.0
2011-01-03 15:10:00,47.4,47.41,47.35,47.38,37700.0,39.2882,39.2965,39.2468,39.2716,37700.0
2011-01-03 15:15:00,47.39,47.43,47.37,47.4,25500.0,39.2799,39.3131,39.2634,39.2882,25500.0
2011-01-03 15:20:00,47.4,47.46,47.38,47.43,30700.0,39.2882,39.338,39.2716,39.3131,30700.0
2011-01-03 15:25:00,47.42,47.5,47.42,47.47,23500.0,39.3048,39.3711,39.3048,39.3462,23500.0
2011-01-03 15:30:00,47.47,47.51,47.47,47.51,34900.0,39.3462,39.3794,39.3462,39.3794,34900.0
2011-01-03 15:35:00,47.51,47.51,47.48,47.48,34400.0,39.3794,39.3794,39.3545,39.3545,34400.0
2011-01-03 15:40:00,47.47,47.62,47.47,47.59,76800.0,39.3462,39.4706,39.3462,39.4457,76800.0
2011-01-03 15:45:00,47.6,47.76,47.59,47.73,95200.0,39.454,39.5866,39.4457,39.5617,95200.0
2011-01-03 15:50:00,47.73,47.82,47.69,47.8,142100.0,39.5617,39.6363,39.5286,39.6198,142100.0
2011-01-03 15:55:00,47.79,47.8,47.7,47.72,104400.0,39.6115,39.6198,39.5369,39.5535,104400.0
2011-01-04 09:30:00,48.53,48.59,48.52,48.58,76600.0,40.2248,40.2746,40.2166,40.2663,76600.0
2011-01-04 09:35:00,48.59,48.86,48.58,48.79,87300.0,40.2746,40.4984,40.2663,40.4403,87300.0
2011-01-04 09:40:00,48.78,48.83,48.65,48.8,49800.0,40.4321,40.4735,40.3243,40.4486,49800.0
2011-01-04 09:45:00,48.8,48.86,48.73,48.77,41000.0,40.4486,40.4984,40.3906,40.4238,41000.0
2011-01-04 09:50:00,48.78,48.95,48.61,48.78,71200.0,40.4321,40.573,40.2912,40.4321,71200.0
2011-01-04 09:55:00,48.79,48.88,48.71,48.74,24800.0,40.4403,40.5149,40.374,40.3989,24800.0
2011-01-04 10:00:00,48.76,48.81,48.45,48.55,63900.0,40.4155,40.4569,40.1585,40.2414,63900.0
2011-01-04 10:05:00,48.55,48.56,48.36,48.53,47300.0,40.2414,40.2497,40.0839,40.2248,47300.0
2011-01-04 10:10:00,48.52,48.53,48.32,48.39,58900.0,40.2166,40.2248,40.0508,40.1088,58900.0
2011-01-04 10:15:00,48.38,48.49,48.25,48.49,34400.0,40.1005,40.1917,39.9928,40.1917,34400.0
2011-01-04 10:20:00,48.49,48.5,48.4,48.45,22000.0,40.1917,40.2,40.1171,40.1585,22000.0
2011-01-04 10:25:00,48.46,48.46,48.35,48.43,18700.0,40.1668,40.1668,40.0756,40.142,18700.0
2011-01-04 10:30:00,48.46,48.46,48.29,48.29,27700.0,40.1668,40.1668,40.0259,40.0259,27700.0
2011-01-04 10:35:00,48.29,48.42,48.29,48.37,26300.0,40.0259,40.1337,40.0259,40.0922,26300.0
2011-01-04 10:40:00,48.35,48.37,48.28,48.31,25700.0,40.0756,40.0922,40.0176,40.0425,25700.0
2011-01-04 10:45:00,48.3,48.31,48.21,48.25,18900.0,40.0342,40.0425,39.9596,39.9928,18900.0
2011-01-04 10:50:00,48.26,48.27,48.11,48.17,39500.0,40.001,40.0093,39.8767,39.9265,39500.0
2011-01-04 10:55:00,48.17,48.18,48.01,48.03,24700.0,39.9265,39.9347,39.7938,39.8104,24700.0
2011-01-04 11:00:00,48.03,48.11,47.97,47.97,62100.0,39.8104,39.8767,39.7607,39.7607,62100.0
2011-01-04 11:05:00,47.96,47.97,47.86,47.91,31600.0,39.7524,39.7607,39.6695,39.7109,31600.0
2011-01-04 11:10:00,47.9,47.91,47.76,47.79,50100.0,39.7027,39.7109,39.5866,39.6115,50100.0
2011-01-04 11:15:00,47.79,48.07,47.77,48.05,25000.0,39.6115,39.8436,39.5949,39.827,25000.0
2011-01-04 11:20:00,48.05,48.11,48.0,48.05,34300.0,39.827,39.8767,39.7855,39.827,34300.0
2011-01-04 11:25:00,48.04,48.04,47.86,47.87,32500.0,39.8187,39.8187,39.6695,39.6778,32500.0
2011-01-04 11:30:00,47.87,47.99,47.85,47.99,11200.0,39.6778,39.7773,39.6612,39.7773,11200.0
2011-01-04 11:35:00,47.99,48.21,47.98,48.21,10200.0,39.7773,39.9596,39.769,39.9596,10200.0
2011-01-04 11:40:00,48.22,48.3,48.2,48.28,16700.0,39.9679,40.0342,39.9513,40.0176,16700.0
2011-01-04 11:45:00,48.28,48.28,48.17,48.23,11000.0,40.0176,40.0176,39.9265,39.9762,11000.0
2011-01-04 11:50:00,48.24,48.3,48.22,48.3,19000.0,39.9845,40.0342,39.9679,40.0342,19000.0
2011-01-04 11:55:00,48.3,48.3,48.03,48.03,10500.0,40.0342,40.0342,39.8104,39.8104,10500.0
2011-01-04 12:00:00,48.02,48.08,47.92,48.02,44100.0,39.8021,39.8519,39.7192,39.8021,44100.0
2011-01-04 12:05:00,48.0,48.04,47.97,48.0,35000.0,39.7855,39.8187,39.7607,39.7855,35000.0
2011-01-04 12:10:00,48.0,48.1,48.0,48.08,11000.0,39.7855,39.8684,39.7855,39.8519,11000.0
2011-01-04 12:15:00,48.1,48.12,48.0,48.03,14200.0,39.8684,39.885,39.7855,39.8104,14200.0
2011-01-04 12:20:00,48.01,48.11,47.97,47.97,20700.0,39.7938,39.8767,39.7607,39.7607,20700.0
2011-01-04 12:25:00,47.98,47.98,47.77,47.86,9400.0,39.769,39.769,39.5949,39.6695,9400.0
2011-01-04 12:30:00,47.87,47.91,47.77,47.91,24800.0,39.6778,39.7109,39.5949,39.7109,24800.0
2011-01-04 12:35:00,47.91,47.94,47.85,47.85,14300.0,39.7109,39.7358,39.6612,39.6612,14300.0
2011-01-04 12:40:00,47.86,47.86,47.76,47.77,15700.0,39.6695,39.6695,39.5866,39.5949,15700.0
2011-01-04 12:45:00,47.78,47.79,47.6,47.75,15000.0,39.6032,39.6115,39.454,39.5783,15000.0
2011-01-04 12:50:00,47.76,47.79,47.7,47.77,13800.0,39.5866,39.6115,39.5369,39.5949,13800.0
2011-01-04 12:55:00,47.77,47.84,47.77,47.84,25400.0,39.5949,39.6529,39.5949,39.6529,25400.0
2011-01-04 13:00:00,47.84,47.87,47.8,47.81,10000.0,39.6529,39.6778,39.6198,39.6281,10000.0
2011-01-04 13:05:00,47.82,47.85,47.8,47.83,14900.0,39.6363,39.6612,39.6198,39.6446,14900.0
2011-01-04 13:10:00,47.84,47.96,47.84,47.91,16600.0,39.6529,39.7524,39.6529,39.7109,16600.0
2011-01-04 13:15:00,47.93,48.0,47.93,47.95,9400.0,39.7275,39.7855,39.7275,39.7441,9400.0
2011-01-04 13:20:00,47.96,47.97,47.88,47.9,8000.0,39.7524,39.7607,39.6861,39.7027,8000.0
2011-01-04 13:25:00,47.89,47.92,47.82,47.87,8200.0,39.6944,39.7192,39.6363,39.6778,8200.0
2011-01-04 13:30:00,47.85,47.94,47.85,47.9,8100.0,39.6612,39.7358,39.6612,39.7027,8100.0
2011-01-04 13:35:00,47.9,47.96,47.86,47.96,12600.0,39.7027,39.7524,39.6695,39.7524,12600.0
2011-01-04 13:40:00,47.94,47.94,47.88,47.93,6500.0,39.7358,39.7358,39.6861,39.7275,6500.0
2011-01-04 13:45:00,47.94,48.02,47.94,48.02,8600.0,39.7358,39.8021,39.7358,39.8021,8600.0
2011-01-04 13:50:00,48.01,48.02,47.96,47.97,5300.0,39.7938,39.8021,39.7524,39.7607,5300.0
2011-01-04 13:55:00,47.96,48.01,47.9,47.9,7300.0,39.7524,39.7938,39.7027,39.7027,7300.0
2011-01-04 14:00:00,47.91,47.95,47.85,47.93,23700.0,39.7109,39.7441,39.6612,39.7275,23700.0
2011-01-04 14:05:00,47.92,48.06,47.91,47.97,18300.0,39.7192,39.8353,39.7109,39.7607,18300.0
2011-01-04 14:10:00,47.96,48.05,47.94,48.03,13900.0,39.7524,39.827,39.7358,39.8104,13900.0
2011-01-04 14:15:00,48.02,48.02,47.93,47.93,10100.0,39.8021,39.8021,39.7275,39.7275,10100.0
2011-01-04 14:20:00,47.93,48.16,47.93,48.11,14900.0,39.7275,39.9182,39.7275,39.8767,14900.0
2011-01-04 14:25:00,48.1,48.12,48.03,48.03,14700.0,39.8684,39.885,39.8104,39.8104,14700.0
2011-01-04 14:30:00,48.03,48.06,48.0,48.06,13000.0,39.8104,39.8353,39.7855,39.8353,13000.0
2011-01-04 14:35:00,48.08,48.1,48.01,48.05,9000.0,39.8519,39.8684,39.7938,39.827,9000.0
2011-01-04 14:40:00,48.05,48.15,48.04,48.09,16500.0,39.827,39.9099,39.8187,39.8601,16500.0
2011-01-04 14:45:00,48.09,48.1,48.04,48.06,8200.0,39.8601,39.8684,39.8187,39.8353,8200.0
2011-01-04 14:50:00,48.04,48.09,48.03,48.04,13200.0,39.8187,39.8601,39.8104,39.8187,13200.0
2011-01-04 14:55:00,48.05,48.06,48.0,48.02,20200.0,39.827,39.8353,39.7855,39.8021,20200.0
2011-01-04 15:00:00,48.03,48.08,48.01,48.04,25300.0,39.8104,39.8519,39.7938,39.8187,25300.0
2011-01-04 15:05:00,48.04,48.06,48.0,48.04,47800.0,39.8187,39.8353,39.7855,39.8187,47800.0
2011-01-04 15:10:00,48.04,48.08,47.99,48.01,43700.0,39.8187,39.8519,39.7773,39.7938,43700.0
2011-01-04 15:15:00,48.01,48.11,48.01,48.11,22600.0,39.7938,39.8767,39.7938,39.8767,22600.0
2011-01-04 15:20:00,48.1,48.23,48.08,48.23,51300.0,39.8684,39.9762,39.8519,39.9762,51300.0
2011-01-04 15:25:00,48.23,48.25,48.19,48.21,40600.0,39.9762,39.9928,39.943,39.9596,40600.0
2011-01-04 15:30:00,48.2,48.24,48.15,48.21,58600.0,39.9513,39.9845,39.9099,39.9596,58600.0
2011-01-04 15:35:00,48.22,48.31,48.16,48.29,65200.0,39.9679,40.0425,39.9182,40.0259,65200.0
2011-01-04 15:40:00,48.29,48.31,48.18,48.3,59000.0,40.0259,40.0425,39.9347,40.0342,59000.0
2011-01-04 15:45:00,48.3,48.35,48.24,48.33,60600.0,40.0342,40.0756,39.9845,40.0591,60600.0
2011-01-04 15:50:00,48.34,48.38,48.27,48.37,59600.0,40.0674,40.1005,40.0093,40.0922,59600.0
2011-01-04 15:55:00,48.37,48.4,48.32,48.35,82300.0,40.0922,40.1171,40.0508,40.0756,82300.0
2011-01-05 09:30:00,48.25,48.4,48.21,48.39,47100.0,39.9928,40.1171,39.9596,40.1088,47100.0
2011-01-05 09:35:00,48.37,48.52,48.29,48.5,46200.0,40.0922,40.2166,40.0259,40.2,46200.0
2011-01-05 09:40:00,48.51,48.62,48.45,48.47,33700.0,40.2083,40.2994,40.1585,40.1751,33700.0
2011-01-05 09:45:00,48.48,48.69,48.47,48.6,9100.0,40.1834,40.3575,40.1751,40.2829,9100.0
2011-01-05 09:50:00,48.63,48.69,48.62,48.66,17900.0,40.3077,40.3575,40.2994,40.3326,17900.0
2011-01-05 09:55:00,48.65,48.65,48.51,48.51,20000.0,40.3243,40.3243,40.2083,40.2083,20000.0
2011-01-05 10:00:00,48.55,48.72,48.55,48.72,19600.0,40.2414,40.3823,40.2414,40.3823,19600.0
2011-01-05 10:05:00,48.72,48.82,48.72,48.82,53400.0,40.3823,40.4652,40.3823,40.4652,53400.0
2011-01-05 10:10:00,48.83,48.86,48.78,48.8,48500.0,40.4735,40.4984,40.4321,40.4486,48500.0
2011-01-05 10:15:00,48.81,48.85,48.66,48.77,35500.0,40.4569,40.4901,40.3326,40.4238,35500.0
2011-01-05 10:20:00,48.78,48.95,48.78,48.8,71500.0,40.4321,40.573,40.4321,40.4486,71500.0
2011-01-05 10:25:00,48.8,48.89,48.68,48.77,29600.0,40.4486,40.5232,40.3492,40.4238,29600.0
2011-01-05 10:30:00,48.77,48.83,48.65,48.71,39600.0,40.4238,40.4735,40.3243,40.374,39600.0
2011-01-05 10:35:00,48.75,48.84,48.73,48.84,49500.0,40.4072,40.4818,40.3906,40.4818,49500.0
2011-01-05 10:40:00,48.84,48.97,48.81,48.93,103100.0,40.4818,40.5895,40.4569,40.5564,103100.0
2011-01-05 10:45:00,48.93,49.1,48.91,48.98,35300.0,40.5564,40.6973,40.5398,40.5978,35300.0
2011-01-05 10:50:00,48.99,49.06,48.93,48.95,27000.0,40.6061,40.6641,40.5564,40.573,27000.0
2011-01-05 10:55:00,48.96,48.99,48.84,48.85,36700.0,40.5813,40.6061,40.4818,40.4901,36700.0
2011-01-05 11:00:00,48.84,48.85,48.75,48.76,26000.0,40.4818,40.4901,40.4072,40.4155,26000.0
2011-01-05 11:05:00,48.74,48.92,48.73,48.92,13000.0,40.3989,40.5481,40.3906,40.5481,13000.0
2011-01-05 11:10:00,48.88,48.88,48.74,48.75,19300.0,40.5149,40.5149,40.3989,40.4072,19300.0
2011-01-05 11:15:00,48.76,48.85,48.76,48.79,11400.0,40.4155,40.4901,40.4155,40.4403,11400.0
2011-01-05 11:20:00,48.79,48.86,48.78,48.83,16800.0,40.4403,40.4984,40.4321,40.4735,16800.0
2011-01-05 11:25:00,48.84,48.86,48.76,48.82,17200.0,40.4818,40.4984,40.4155,40.4652,17200.0
2011-01-05 11:30:00,48.82,48.88,48.79,48.86,20900.0,40.4652,40.5149,40.4403,40.4984,20900.0
2011-01-05 11:35:00,48.85,48.89,48.82,48.89,12800.0,40.4901,40.5232,40.4652,40.5232,12800.0
2011-01-05 11:40:00,48.86,48.87,48.77,48.78,16200.0,40.4984,40.5067,40.4238,40.4321,16200.0
2011-01-05 11:45:00,48.77,48.82,48.77,48.81,15800.0,40.4238,40.4652,40.4238,40.4569,15800.0
2011-01-05 11:50:00,48.8,48.84,48.74,48.74,24500.0,40.4486,40.4818,40.3989,40.3989,24500.0
2011-01-05 11:55:00,48.72,48.75,48.64,48.64,70000.0,40.3823,40.4072,40.316,40.316,70000.0
2011-01-05 12:00:00,48.64,48.7,48.57,48.68,94600.0,40.316,40.3657,40.258,40.3492,94600.0
2011-01-05 12:05:00,48.69,48.77,48.69,48.72,12900.0,40.3575,40.4238,40.3575,40.3823,12900.0
2011-01-05 12:10:00,48.71,48.71,48.6,48.6,28500.0,40.374,40.374,40.2829,40.2829,28500.0
2011-01-05 12:15:00,48.6,48.64,48.6,48.63,26500.0,40.2829,40.316,40.2829,40.3077,26500.0
2011-01-05 12:20:00,48.64,48.68,48.55,48.61,16500.0,40.316,40.3492,40.2414,40.2912,16500.0
2011-01-05 12:25:00,48.58,48.66,48.52,48.52,15500.0,40.2663,40.3326,40.2166,40.2166,15500.0
2011-01-05 12:30:00,48.52,48.53,48.45,48.51,14900.0,40.2166,40.2248,40.1585,40.2083,14900.0
2011-01-05 12:35:00,48.52,48.65,48.52,48.59,10100.0,40.2166,40.3243,40.2166,40.2746,10100.0
2011-01-05 12:40:00,48.57,48.61,48.54,48.6,8400.0,40.258,40.2912,40.2331,40.2829,8400.0
2011-01-05 12:45:00,48.6,48.6,48.57,48.6,8000.0,40.2829,40.2829,40.258,40.2829,8000.0
2011-01-05 12:50:00,48.59,48.61,48.55,48.58,17700.0,40.2746,40.2912,40.2414,40.2663,17700.0
2011-01-05 12:55:00,48.56,48.59,48.53,48.59,8400.0,40.2497,40.2746,40.2248,40.2746,8400.0
2011-01-05 13:00:00,48.58,48.59,48.5,48.53,10400.0,40.2663,40.2746,40.2,40.2248,10400.0
2011-01-05 13:05:00,48.55,48.55,48.45,48.5,23300.0,40.2414,40.2414,40.1585,40.2,23300.0
2011-01-05 13:10:00,48.5,48.54,48.45,48.51,34800.0,40.2,40.2331,40.1585,40.2083,34800.0
2011-01-05 13:15:00,48.54,48.54,48.42,48.45,29300.0,40.2331,40.2331,40.1337,40.1585,29300.0
2011-01-05 13:20:00,48.44,48.5,48.42,48.48,37200.0,40.1502,40.2,40.1337,40.1834,37200.0
2011-01-05 13:25:00,48.48,48.51,48.38,48.38,36600.0,40.1834,40.2083,40.1005,40.1005,36600.0
2011-01-05 13:30:00,48.37,48.39,48.23,48.29,39400.0,40.0922,40.1088,39.9762,40.0259,39400.0
2011-01-05 13:35:00,48.31,48.39,48.31,48.37,22300.0,40.0425,40.1088,40.0425,40.0922,22300.0
2011-01-05 13:40:00,48.39,48.4,48.37,48.39,8300.0,40.1088,40.1171,40.0922,40.1088,8300.0
2011-01-05 13:45:00,48.39,48.46,48.39,48.43,19800.0,40.1088,40.1668,40.1088,40.142,19800.0
2011-01-05 13:50:00,48.4,48.58,48.38,48.58,34100.0,40.1171,40.2663,40.1005,40.2663,34100.0
2011-01-05 13:55:00,48.58,48.62,48.57,48.62,17200.0,40.2663,40.2994,40.258,40.2994,17200.0
2011-01-05 14:00:00,48.62,48.73,48.61,48.71,21700.0,40.2994,40.3906,40.2912,40.374,21700.0
2011-01-05 14:05:00,48.7,48.75,48.66,48.66,20800.0,40.3657,40.4072,40.3326,40.3326,20800.0
2011-01-05 14:10:00,48.66,48.73,48.66,48.72,23600.0,40.3326,40.3906,40.3326,40.3823,23600.0
2011-01-05 14:15:00,48.73,48.75,48.67,48.68,29100.0,40.3906,40.4072,40.3409,40.3492,29100.0
2011-01-05 14:20:00,48.68,48.69,48.6,48.6,19900.0,40.3492,40.3575,40.2829,40.2829,19900.0
2011-01-05 14:25:00,48.59,48.67,48.59,48.6,30500.0,40.2746,40.3409,40.2746,40.2829,30500.0
2011-01-05 14:30:00,48.6,48.63,48.57,48.6,16300.0,40.2829,40.3077,40.258,40.2829,16300.0
2011-01-05 14:35:00,48.61,48.61,48.5,48.54,21400.0,40.2912,40.2912,40.2,40.2331,21400.0
2011-01-05 14:40:00,48.53,48.59,48.49,48.56,16400.0,40.2248,40.2746,40.1917,40.2497,16400.0
2011-01-05 14:45:00,48.55,48.58,48.53,48.53,12100.0,40.2414,40.2663,40.2248,40.2248,12100.0
2011-01-05 14:50:00,48.54,48.54,48.51,48.51,11100.0,40.2331,40.2331,40.2083,40.2083,11100.0
2011-01-05 14:55:00,48.51,48.57,48.5,48.56,78400.0,40.2083,40.258,40.2,40.2497,78400.0
2011-01-05 15:00:00,48.57,48.6,48.57,48.57,80700.0,40.258,40.2829,40.258,40.258,80700.0
2011-01-05 15:05:00,48.57,48.61,48.56,48.6,80200.0,40.258,40.2912,40.2497,40.2829,80200.0
2011-01-05 15:10:00,48.6,48.69,48.6,48.62,24700.0,40.2829,40.3575,40.2829,40.2994,24700.0
2011-01-05 15:15:00,48.62,48.65,48.58,48.65,31400.0,40.2994,40.3243,40.2663,40.3243,31400.0
2011-01-05 15:20:00,48.66,48.66,48.59,48.63,32000.0,40.3326,40.3326,40.2746,40.3077,32000.0
2011-01-05 15:25:00,48.63,48.65,48.57,48.6,28500.0,40.3077,40.3243,40.258,40.2829,28500.0
2011-01-05 15:30:00,48.6,48.69,48.57,48.69,55700.0,40.2829,40.3575,40.258,40.3575,55700.0
2011-01-05 15:35:00,48.69,48.75,48.68,48.73,64100.0,40.3575,40.4072,40.3492,40.3906,64100.0
2011-01-05 15:40:00,48.73,48.73,48.66,48.72,60400.0,40.3906,40.3906,40.3326,40.3823,60400.0
2011-01-05 15:45:00,48.72,48.79,48.67,48.77,91200.0,40.3823,40.4403,40.3409,40.4238,91200.0
2011-01-05 15:50:00,48.77,48.87,48.75,48.85,89200.0,40.4238,40.5067,40.4072,40.4901,89200.0
2011-01-05 15:55:00,48.85,48.94,48.81,48.9,135500.0,40.4901,40.5647,40.4569,40.5315,135500.0
2011-01-06 09:30:00,49.13,49.22,48.96,49.06,66600.0,40.7222,40.7968,40.5813,40.6641,66600.0
2011-01-06 09:35:00,49.04,49.04,48.68,48.68,103200.0,40.6476,40.6476,40.3492,40.3492,103200.0
2011-01-06 09:40:00,48.63,48.73,48.45,48.51,32900.0,40.3077,40.3906,40.1585,40.2083,32900.0
2011-01-06 09:45:00,48.51,48.68,48.48,48.58,76000.0,40.2083,40.3492,40.1834,40.2663,76000.0
2011-01-06 09:50:00,48.55,48.7,48.49,48.61,82300.0,40.2414,40.3657,40.1917,40.2912,82300.0
2011-01-06 09:55:00,48.62,48.62,48.23,48.24,60300.0,40.2994,40.2994,39.9762,39.9845,60300.0
2011-01-06 10:00:00,48.19,48.27,47.9,47.96,92800.0,39.943,40.0093,39.7027,39.7524,92800.0
2011-01-06 10:05:00,47.97,48.09,47.9,47.98,31700.0,39.7607,39.8601,39.7027,39.769,31700.0
2011-01-06 10:10:00,47.96,47.96,47.87,47.91,26300.0,39.7524,39.7524,39.6778,39.7109,26300.0
2011-01-06 10:15:00,47.91,47.93,47.72,47.76,58300.0,39.7109,39.7275,39.5535,39.5866,58300.0
2011-01-06 10:20:00,47.76,47.9,47.75,47.9,47500.0,39.5866,39.7027,39.5783,39.7027,47500.0
2011-01-06 10:25:00,47.9,48.04,47.89,47.95,28300.0,39.7027,39.8187,39.6944,39.7441,28300.0
2011-01-06 10:30:00,47.97,48.03,47.95,48.0,25400.0,39.7607,39.8104,39.7441,39.7855,25400.0
2011-01-06 10:35:00,48.0,48.07,47.95,48.03,20300.0,39.7855,39.8436,39.7441,39.8104,20300.0
2011-01-06 10:40:00,48.06,48.06,47.95,47.97,29300.0,39.8353,39.8353,39.7441,39.7607,29300.0
2011-01-06 10:45:00,47.97,48.05,47.95,48.03,32200.0,39.7607,39.827,39.7441,39.8104,32200.0
2011-01-06 10:50:00,48.03,48.03,47.84,47.9,27600.0,39.8104,39.8104,39.6529,39.7027,27600.0
2011-01-06 10:55:00,47.9,47.91,47.75,47.76,23300.0,39.7027,39.7109,39.5783,39.5866,23300.0
2011-01-06 11:00:00,47.76,47.78,47.56,47.59,56600.0,39.5866,39.6032,39.4208,39.4457,56600.0
2011-01-06 11:05:00,47.59,47.66,47.47,47.54,75900.0,39.4457,39.5037,39.3462,39.4043,75900.0
2011-01-06 11:10:00,47.5,47.71,47.45,47.6,34100.0,39.3711,39.5452,39.3297,39.454,34100.0
2011-01-06 11:15:00,47.62,47.76,47.61,47.71,47500.0,39.4706,39.5866,39.4623,39.5452,47500.0
2011-01-06 11:20:00,47.69,47.76,47.64,47.71,43600.0,39.5286,39.5866,39.4872,39.5452,43600.0
2011-01-06 11:25:00,47.71,47.79,47.56,47.57,13900.0,39.5452,39.6115,39.4208,39.4291,13900.0
2011-01-06 11:30:00,47.6,47.78,47.59,47.68,21000.0,39.454,39.6032,39.4457,39.5203,21000.0
2011-01-06 11:35:00,47.67,47.68,47.5,47.5,10900.0,39.512,39.5203,39.3711,39.3711,10900.0
2011-01-06 11:40:00,47.49,47.6,47.49,47.51,32200.0,39.3628,39.454,39.3628,39.3794,32200.0
2011-01-06 11:45:00,47.54,47.6,47.46,47.52,19400.0,39.4043,39.454,39.338,39.3877,19400.0
2011-01-06 11:50:00,47.53,47.56,47.5,47.51,10700.0,39.396,39.4208,39.3711,39.3794,10700.0
2011-01-06 11:55:00,47.53,47.57,47.5,47.51,40100.0,39.396,39.4291,39.3711,39.3794,40100.0
2011-01-06 12:00:00,47.51,47.56,47.48,47.52,20700.0,39.3794,39.4208,39.3545,39.3877,20700.0
2011-01-06 12:05:00,47.54,47.65,47.48,47.52,23000.0,39.4043,39.4954,39.3545,39.3877,23000.0
2011-01-06 12:10:00,47.53,47.54,47.44,47.53,10600.0,39.396,39.4043,39.3214,39.396,10600.0
2011-01-06 12:15:00,47.51,47.53,47.46,47.47,12000.0,39.3794,39.396,39.338,39.3462,12000.0
2011-01-06 12:20:00,47.47,47.54,47.46,47.5,6400.0,39.3462,39.4043,39.338,39.3711,6400.0
2011-01-06 12:25:00,47.51,47.59,47.51,47.57,3300.0,39.3794,39.4457,39.3794,39.4291,3300.0
2011-01-06 12:30:00,47.56,47.56,47.44,47.55,17200.0,39.4208,39.4208,39.3214,39.4126,17200.0
2011-01-06 12:35:00,47.55,47.6,47.46,47.53,11500.0,39.4126,39.454,39.338,39.396,11500.0
2011-01-06 12:40:00,47.53,47.61,47.5,47.58,17600.0,39.396,39.4623,39.3711,39.4374,17600.0
2011-01-06 12:45:00,47.58,47.76,47.58,47.71,21200.0,39.4374,39.5866,39.4374,39.5452,21200.0
2011-01-06 12:50:00,47.72,47.72,47.62,47.63,12600.0,39.5535,39.5535,39.4706,39.4789,12600.0
2011-01-06 12:55:00,47.65,47.79,47.63,47.76,21300.0,39.4954,39.6115,39.4789,39.5866,21300.0
2011-01-06 13:00:00,47.78,47.78,47.68,47.68,13200.0,39.6032,39.6032,39.5203,39.5203,13200.0
2011-01-06 13:05:00,47.7,47.81,47.69,47.81,20200.0,39.5369,39.6281,39.5286,39.6281,20200.0
2011-01-06 13:10:00,47.79,47.85,47.76,47.85,12100.0,39.6115,39.6612,39.5866,39.6612,12100.0
2011-01-06 13:15:00,47.84,47.89,47.82,47.89,10100.0,39.6529,39.6944,39.6363,39.6944,10100.0
2011-01-06 13:20:00,47.88,47.9,47.74,47.74,8100.0,39.6861,39.7027,39.57,39.57,8100.0
2011-01-06 13:25:00,47.75,47.78,47.72,47.76,7900.0,39.5783,39.6032,39.5535,39.5866,7900.0
2011-01-06 13:30:00,47.78,47.84,47.75,47.8,12000.0,39.6032,39.6529,39.5783,39.6198,12000.0
2011-01-06 13:35:00,47.78,47.9,47.78,47.89,9800.0,39.6032,39.7027,39.6032,39.6944,9800.0
2011-01-06 13:40:00,47.89,47.91,47.83,47.88,11800.0,39.6944,39.7109,39.6446,39.6861,11800.0
2011-01-06 13:45:00,47.88,47.98,47.88,47.95,16000.0,39.6861,39.769,39.6861,39.7441,16000.0
2011-01-06 13:50:00,47.95,48.07,47.95,48.01,11300.0,39.7441,39.8436,39.7441,39.7938,11300.0
2011-01-06 13:55:00,48.0,48.02,47.83,47.92,37100.0,39.7855,39.8021,39.6446,39.7192,37100.0
2011-01-06 14:00:00,47.92,47.93,47.77,47.78,14700.0,39.7192,39.7275,39.5949,39.6032,14700.0
2011-01-06 14:05:00,47.78,47.89,47.78,47.87,9500.0,39.6032,39.6944,39.6032,39.6778,9500.0
2011-01-06 14:10:00,47.86,47.88,47.82,47.84,8300.0,39.6695,39.6861,39.6363,39.6529,8300.0
2011-01-06 14:15:00,47.85,47.85,47.75,47.76,13700.0,39.6612,39.6612,39.5783,39.5866,13700.0
2011-01-06 14:20:00,47.78,47.78,47.67,47.69,25400.0,39.6032,39.6032,39.512,39.5286,25400.0
2011-01-06 14:25:00,47.69,47.78,47.68,47.77,25800.0,39.5286,39.6032,39.5203,39.5949,25800.0
2011-01-06 14:30:00,47.78,47.78,47.65,47.72,33100.0,39.6032,39.6032,39.4954,39.5535,33100.0
2011-01-06 14:35:00,47.7,47.77,47.67,47.75,31100.0,39.5369,39.5949,39.512,39.5783,31100.0
2011-01-06 14:40:00,47.75,47.76,47.63,47.68,41000.0,39.5783,39.5866,39.4789,39.5203,41000.0
2011-01-06 14:45:00,47.68,47.71,47.58,47.61,36600.0,39.5203,39.5452,39.4374,39.4623,36600.0
2011-01-06 14:50:00,47.62,47.73,47.55,47.72,28700.0,39.4706,39.5617,39.4126,39.5535,28700.0
2011-01-06 14:55:00,47.7,47.73,47.61,47.66,14800.0,39.5369,39.5617,39.4623,39.5037,14800.0
2011-01-06 15:00:00,47.66,47.83,47.65,47.75,93900.0,39.5037,39.6446,39.4954,39.5783,93900.0
2011-01-06 15:05:00,47.78,47.92,47.75,47.84,31400.0,39.6032,39.7192,39.5783,39.6529,31400.0
2011-01-06 15:10:00,47.83,47.91,47.78,47.85,34800.0,39.6446,39.7109,39.6032,39.6612,34800.0
2011-01-06 15:15:00,47.86,47.86,47.72,47.74,51600.0,39.6695,39.6695,39.5535,39.57,51600.0
2011-01-06 15:20:00,47.75,47.79,47.65,47.69,34600.0,39.5783,39.6115,39.4954,39.5286,34600.0
2011-01-06 15:25:00,47.69,47.78,47.63,47.7,24400.0,39.5286,39.6032,39.4789,39.5369,24400.0
2011-01-06 15:30:00,47.7,47.74,47.67,47.72,21100.0,39.5369,39.57,39.512,39.5535,21100.0
2011-01-06 15:35:00,47.71,47.76,47.69,47.71,32200.0,39.5452,39.5866,39.5286,39.5452,32200.0
2011-01-06 15:40:00,47.72,47.87,47.72,47.85,80200.0,39.5535,39.6778,39.5535,39.6612,80200.0
2011-01-06 15:45:00,47.85,47.95,47.82,47.88,59400.0,39.6612,39.7441,39.6363,39.6861,59400.0
2011-01-06 15:50:00,47.87,47.92,47.85,47.87,62200.0,39.6778,39.7192,39.6612,39.6778,62200.0
2011-01-06 15:55:00,47.88,47.97,47.86,47.89,125700.0,39.6861,39.7607,39.6695,39.6944,125700.0
2011-01-07 09:30:00,47.98,48.1,47.87,48.0,108400.0,39.769,39.8684,39.6778,39.7855,108400.0
2011-01-07 09:35:00,48.0,48.1,47.85,47.91,94900.0,39.7855,39.8684,39.6612,39.7109,94900.0
2011-01-07 09:40:00,47.92,48.0,47.88,47.95,79400.0,39.7192,39.7855,39.6861,39.7441,79400.0
2011-01-07 09:45:00,47.95,48.08,47.92,48.05,83200.0,39.7441,39.8519,39.7192,39.827,83200.0
2011-01-07 09:50:00,48.04,48.07,47.87,48.0,64200.0,39.8187,39.8436,39.6778,39.7855,64200.0
2011-01-07 09:55:00,48.03,48.06,47.97,48.01,124300.0,39.8104,39.8353,39.7607,39.7938,124300.0
2011-01-07 10:00:00,47.99,48.1,47.98,48.07,41100.0,39.7773,39.8684,39.769,39.8436,41100.0
2011-01-07 10:05:00,48.07,48.16,48.04,48.05,42900.0,39.8436,39.9182,39.8187,39.827,42900.0
2011-01-07 10:10:00,48.07,48.13,48.04,48.08,40800.0,39.8436,39.8933,39.8187,39.8519,40800.0
2011-01-07 10:15:00,48.09,48.09,47.89,47.94,89100.0,39.8601,39.8601,39.6944,39.7358,89100.0
2011-01-07 10:20:00,47.94,47.99,47.87,47.95,47300.0,39.7358,39.7773,39.6778,39.7441,47300.0
2011-01-07 10:25:00,47.92,47.97,47.88,47.95,19000.0,39.7192,39.7607,39.6861,39.7441,19000.0
2011-01-07 10:30:00,47.96,48.02,47.94,47.97,43300.0,39.7524,39.8021,39.7358,39.7607,43300.0
2011-01-07 10:35:00,47.97,47.97,47.83,47.91,23500.0,39.7607,39.7607,39.6446,39.7109,23500.0
2011-01-07 10:40:00,47.93,47.96,47.86,47.87,27100.0,39.7275,39.7524,39.6695,39.6778,27100.0
2011-01-07 10:45:00,47.85,47.94,47.81,47.91,59100.0,39.6612,39.7358,39.6281,39.7109,59100.0
2011-01-07 10:50:00,47.92,47.93,47.8,47.85,33200.0,39.7192,39.7275,39.6198,39.6612,33200.0
2011-01-07 10:55:00,47.83,47.92,47.83,47.9,21200.0,39.6446,39.7192,39.6446,39.7027,21200.0
2011-01-07 11:00:00,47.91,47.91,47.82,47.86,21900.0,39.7109,39.7109,39.6363,39.6695,21900.0
2011-01-07 11:05:00,47.82,47.86,47.78,47.81,36500.0,39.6363,39.6695,39.6032,39.6281,36500.0
2011-01-07 11:10:00,47.79,47.91,47.79,47.88,23200.0,39.6115,39.7109,39.6115,39.6861,23200.0
2011-01-07 11:15:00,47.9,47.95,47.87,47.88,17100.0,39.7027,39.7441,39.6778,39.6861,17100.0
2011-01-07 11:20:00,47.88,47.97,47.74,47.8,41300.0,39.6861,39.7607,39.57,39.6198,41300.0
2011-01-07 11:25:00,47.8,47.86,47.75,47.83,16800.0,39.6198,39.6695,39.5783,39.6446,16800.0
2011-01-07 11:30:00,47.83,47.83,47.59,47.67,18400.0,39.6446,39.6446,39.4457,39.512,18400.0
2011-01-07 11:35:00,47.67,47.68,47.52,47.62,10300.0,39.512,39.5203,39.3877,39.4706,10300.0
2011-01-07 11:40:00,47.63,47.78,47.57,47.77,17200.0,39.4789,39.6032,39.4291,39.5949,17200.0
2011-01-07 11:45:00,47.76,47.8,47.49,47.75,62100.0,39.5866,39.6198,39.3628,39.5783,62100.0
2011-01-07 11:50:00,47.76,47.82,47.75,47.77,13300.0,39.5866,39.6363,39.5783,39.5949,13300.0
2011-01-07 11:55:00,47.78,47.9,47.73,47.83,16900.0,39.6032,39.7027,39.5617,39.6446,16900.0
2011-01-07 12:00:00,47.82,47.88,47.77,47.78,8300.0,39.6363,39.6861,39.5949,39.6032,8300.0
2011-01-07 12:05:00,47.77,47.8,47.75,47.78,16100.0,39.5949,39.6198,39.5783,39.6032,16100.0
2011-01-07 12:10:00,47.78,47.84,47.76,47.83,19700.0,39.6032,39.6529,39.5866,39.6446,19700.0
2011-01-07 12:15:00,47.81,47.85,47.77,47.85,9800.0,39.6281,39.6612,39.5949,39.6612,9800.0
2011-01-07 12:20:00,47.84,47.85,47.76,47.76,8700.0,39.6529,39.6612,39.5866,39.5866,8700.0
2011-01-07 12:25:00,47.76,47.76,47.61,47.63,28600.0,39.5866,39.5866,39.4623,39.4789,28600.0
2011-01-07 12:30:00,47.62,47.66,47.51,47.53,31500.0,39.4706,39.5037,39.3794,39.396,31500.0
2011-01-07 12:35:00,47.54,47.58,47.54,47.55,23100.0,39.4043,39.4374,39.4043,39.4126,23100.0
2011-01-07 12:40:00,47.56,47.59,47.51,47.53,52200.0,39.4208,39.4457,39.3794,39.396,52200.0
2011-01-07 12:45:00,47.51,47.51,47.3,47.36,47000.0,39.3794,39.3794,39.2053,39.2551,47000.0
2011-01-07 12:50:00,47.35,47.37,47.2,47.26,30200.0,39.2468,39.2634,39.1225,39.1722,30200.0
2011-01-07 12:55:00,47.26,47.45,47.26,47.37,40300.0,39.1722,39.3297,39.1722,39.2634,40300.0
2011-01-07 13:00:00,47.4,47.48,47.35,47.37,13200.0,39.2882,39.3545,39.2468,39.2634,13200.0
2011-01-07 13:05:00,47.36,47.47,47.33,47.37,7200.0,39.2551,39.3462,39.2302,39.2634,7200.0
2011-01-07 13:10:00,47.34,47.38,47.29,47.33,9500.0,39.2385,39.2716,39.197,39.2302,9500.0
2011-01-07 13:15:00,47.34,47.58,47.33,47.45,20400.0,39.2385,39.4374,39.2302,39.3297,20400.0
2011-01-07 13:20:00,47.45,47.49,47.43,47.48,9100.0,39.3297,39.3628,39.3131,39.3545,9100.0
2011-01-07 13:25:00,47.5,47.56,47.41,47.52,12600.0,39.3711,39.4208,39.2965,39.3877,12600.0
2011-01-07 13:30:00,47.52,47.6,47.51,47.6,28000.0,39.3877,39.454,39.3794,39.454,28000.0
2011-01-07 13:35:00,47.59,47.6,47.57,47.59,20300.0,39.4457,39.454,39.4291,39.4457,20300.0
2011-01-07 13:40:00,47.59,47.6,47.51,47.55,23500.0,39.4457,39.454,39.3794,39.4126,23500.0
2011-01-07 13:45:00,47.54,47.59,47.52,47.52,18400.0,39.4043,39.4457,39.3877,39.3877,18400.0
2011-01-07 13:50:00,47.52,47.58,47.51,47.57,43700.0,39.3877,39.4374,39.3794,39.4291,43700.0
2011-01-07 13:55:00,47.56,47.56,47.43,47.44,10600.0,39.4208,39.4208,39.3131,39.3214,10600.0
2011-01-07 14:00:00,47.46,47.62,47.46,47.55,16300.0,39.338,39.4706,39.338,39.4126,16300.0
2011-01-07 14:05:00,47.55,47.62,47.54,47.55,10300.0,39.4126,39.4706,39.4043,39.4126,10300.0
2011-01-07 14:10:00,47.56,47.61,47.54,47.61,7800.0,39.4208,39.4623,39.4043,39.4623,7800.0
2011-01-07 14:15:00,47.62,47.66,47.58,47.59,11500.0,39.4706,39.5037,39.4374,39.4457,11500.0
2011-01-07 14:20:00,47.6,47.72,47.6,47.61,17900.0,39.454,39.5535,39.454,39.4623,17900.0
2011-01-07 14:25:00,47.62,47.65,47.59,47.59,9700.0,39.4706,39.4954,39.4457,39.4457,9700.0
2011-01-07 14:30:00,47.59,47.62,47.55,47.62,14400.0,39.4457,39.4706,39.4126,39.4706,14400.0
2011-01-07 14:35:00,47.63,47.75,47.63,47.74,14900.0,39.4789,39.5783,39.4789,39.57,14900.0
2011-01-07 14:40:00,47.74,47.75,47.67,47.7,12500.0,39.57,39.5783,39.512,39.5369,12500.0
2011-01-07 14:45:00,47.72,47.75,47.68,47.7,12400.0,39.5535,39.5783,39.5203,39.5369,12400.0
2011-01-07 14:50:00,47.73,47.78,47.73,47.78,12900.0,39.5617,39.6032,39.5617,39.6032,12900.0
2011-01-07 14:55:00,47.79,47.8,47.69,47.69,28400.0,39.6115,39.6198,39.5286,39.5286,28400.0
2011-01-07 15:00:00,47.69,47.72,47.68,47.71,20500.0,39.5286,39.5535,39.5203,39.5452,20500.0
2011-01-07 15:05:00,47.7,47.75,47.7,47.74,18900.0,39.5369,39.5783,39.5369,39.57,18900.0
2011-01-07 15:10:00,47.74,47.76,47.62,47.64,27800.0,39.57,39.5866,39.4706,39.4872,27800.0
2011-01-07 15:15:00,47.65,47.88,47.65,47.88,67100.0,39.4954,39.6861,39.4954,39.6861,67100.0
2011-01-07 15:20:00,47.89,47.95,47.83,47.95,95600.0,39.6944,39.7441,39.6446,39.7441,95600.0
2011-01-07 15:25:00,47.96,48.01,47.89,47.97,132100.0,39.7524,39.7938,39.6944,39.7607,132100.0
2011-01-07 15:30:00,47.98,48.02,47.88,47.98,39500.0,39.769,39.8021,39.6861,39.769,39500.0
2011-01-07 15:35:00,48.0,48.05,47.93,47.95,65400.0,39.7855,39.827,39.7275,39.7441,65400.0
2011-01-07 15:40:00,47.95,48.06,47.93,47.93,53300.0,39.7441,39.8353,39.7275,39.7275,53300.0
2011-01-07 15:45:00,47.94,48.07,47.92,47.99,98400.0,39.7358,39.8436,39.7192,39.7773,98400.0
2011-01-07 15:50:00,47.98,48.08,47.98,48.04,95300.0,39.769,39.8519,39.769,39.8187,95300.0
2011-01-07 15:55:00,48.04,48.08,47.96,48.0,127400.0,39.8187,39.8519,39.7524,39.7855,127400.0
2011-01-10 09:30:00,47.51,47.55,47.22,47.23,24300.0,39.3794,39.4126,39.139,39.1473,24300.0
2011-01-10 09:35:00,47.25,47.35,47.21,47.26,24600.0,39.1639,39.2468,39.1307,39.1722,24600.0
2011-01-10 09:40:00,47.23,47.39,47.21,47.38,20800.0,39.1473,39.2799,39.1307,39.2716,20800.0
2011-01-10 09:45:00,47.4,47.47,47.33,47.37,9800.0,39.2882,39.3462,39.2302,39.2634,9800.0
2011-01-10 09:50:00,47.34,47.38,47.22,47.36,34700.0,39.2385,39.2716,39.139,39.2551,34700.0
2011-01-10 09:55:00,47.32,47.35,47.11,47.11,20900.0,39.2219,39.2468,39.0479,39.0479,20900.0
2011-01-10 10:00:00,47.08,47.26,47.0,47.24,15600.0,39.023,39.1722,38.9567,39.1556,15600.0
2011-01-10 10:05:00,47.23,47.23,47.08,47.17,11600.0,39.1473,39.1473,39.023,39.0976,11600.0
2011-01-10 10:10:00,47.18,47.34,47.16,47.27,10900.0,39.1059,39.2385,39.0893,39.1805,10900.0
2011-01-10 10:15:00,47.27,47.39,47.27,47.28,24000.0,39.1805,39.2799,39.1805,39.1888,24000.0
2011-01-10 10:20:00,47.24,47.41,47.21,47.41,14700.0,39.1556,39.2965,39.1307,39.2965,14700.0
2011-01-10 10:25:00,47.41,47.52,47.4,47.46,12300.0,39.2965,39.3877,39.2882,39.338,12300.0
2011-01-10 10:30:00,47.45,47.78,47.45,47.62,28200.0,39.3297,39.6032,39.3297,39.4706,28200.0
2011-01-10 10:35:00,47.6,47.64,47.51,47.51,4000.0,39.454,39.4872,39.3794,39.3794,4000.0
2011-01-10 10:40:00,47.51,47.61,47.45,47.61,17100.0,39.3794,39.4623,39.3297,39.4623,17100.0
2011-01-10 10:45:00,47.6,47.62,47.5,47.61,14200.0,39.454,39.4706,39.3711,39.4623,14200.0
2011-01-10 10:50:00,47.6,47.62,47.5,47.5,8900.0,39.454,39.4706,39.3711,39.3711,8900.0
2011-01-10 10:55:00,47.48,47.48,47.37,47.48,14400.0,39.3545,39.3545,39.2634,39.3545,14400.0
2011-01-10 11:00:00,47.49,47.54,47.32,47.32,10800.0,39.3628,39.4043,39.2219,39.2219,10800.0
2011-01-10 11:05:00,47.34,47.47,47.28,47.4,11800.0,39.2385,39.3462,39.1888,39.2882,11800.0
2011-01-10 11:10:00,47.4,47.51,47.36,47.5,19500.0,39.2882,39.3794,39.2551,39.3711,19500.0
2011-01-10 11:15:00,47.51,47.54,47.4,47.41,8300.0,39.3794,39.4043,39.2882,39.2965,8300.0
2011-01-10 11:20:00,47.43,47.43,47.33,47.42,34000.0,39.3131,39.3131,39.2302,39.3048,34000.0
2011-01-10 11:25:00,47.42,47.59,47.41,47.58,11800.0,39.3048,39.4457,39.2965,39.4374,11800.0
2011-01-10 11:30:00,47.56,47.65,47.5,47.5,4100.0,39.4208,39.4954,39.3711,39.3711,4100.0
2011-01-10 11:35:00,47.53,47.53,47.45,47.52,6500.0,39.396,39.396,39.3297,39.3877,6500.0
2011-01-10 11:40:00,47.53,47.62,47.51,47.59,6800.0,39.396,39.4706,39.3794,39.4457,6800.0
2011-01-10 11:45:00,47.58,47.65,47.58,47.64,4300.0,39.4374,39.4954,39.4374,39.4872,4300.0
2011-01-10 11:50:00,47.65,47.76,47.65,47.75,4700.0,39.4954,39.5866,39.4954,39.5783,4700.0
2011-01-10 11:55:00,47.74,47.74,47.7,47.7,3700.0,39.57,39.57,39.5369,39.5369,3700.0
2011-01-10 12:00:00,47.71,47.78,47.69,47.76,4200.0,39.5452,39.6032,39.5286,39.5866,4200.0
2011-01-10 12:05:00,47.76,47.87,47.76,47.85,4400.0,39.5866,39.6778,39.5866,39.6612,4400.0
2011-01-10 12:10:00,47.86,47.89,47.72,47.73,3700.0,39.6695,39.6944,39.5535,39.5617,3700.0
2011-01-10 12:15:00,47.73,47.86,47.65,47.85,8500.0,39.5617,39.6695,39.4954,39.6612,8500.0
2011-01-10 12:20:00,47.86,47.89,47.76,47.87,13500.0,39.6695,39.6944,39.5866,39.6778,13500.0
2011-01-10 12:25:00,47.88,47.96,47.87,47.9,8000.0,39.6861,39.7524,39.6778,39.7027,8000.0
2011-01-10 12:30:00,47.89,47.9,47.81,47.86,4700.0,39.6944,39.7027,39.6281,39.6695,4700.0
2011-01-10 12:35:00,47.88,47.97,47.86,47.92,5000.0,39.6861,39.7607,39.6695,39.7192,5000.0
2011-01-10 12:40:00,47.93,48.0,47.91,48.0,11900.0,39.7275,39.7855,39.7109,39.7855,11900.0
2011-01-10 12:45:00,47.99,48.06,47.95,48.02,28100.0,39.7773,39.8353,39.7441,39.8021,28100.0
2011-01-10 12:50:00,48.04,48.13,48.02,48.05,13700.0,39.8187,39.8933,39.8021,39.827,13700.0
2011-01-10 12:55:00,48.04,48.06,48.0,48.06,9100.0,39.8187,39.8353,39.7855,39.8353,9100.0
2011-01-10 13:00:00,48.04,48.06,47.99,48.02,5800.0,39.8187,39.8353,39.7773,39.8021,5800.0
2011-01-10 13:05:00,48.01,48.14,48.01,48.09,6900.0,39.7938,39.9016,39.7938,39.8601,6900.0
2011-01-10 13:10:00,48.08,48.14,48.0,48.1,13400.0,39.8519,39.9016,39.7855,39.8684,13400.0
2011-01-10 13:15:00,48.1,48.13,48.01,48.01,5600.0,39.8684,39.8933,39.7938,39.7938,5600.0
2011-01-10 13:20:00,48.01,48.02,47.95,48.02,3400.0,39.7938,39.8021,39.7441,39.8021,3400.0
2011-01-10 13:25:00,48.01,48.06,47.97,48.05,4800.0,39.7938,39.8353,39.7607,39.827,4800.0
2011-01-10 13:30:00,48.06,48.11,48.05,48.07,7900.0,39.8353,39.8767,39.827,39.8436,7900.0
2011-01-10 13:35:00,48.05,48.06,47.97,47.97,15400.0,39.827,39.8353,39.7607,39.7607,15400.0
2011-01-10 13:40:00,47.97,48.0,47.85,47.87,13700.0,39.7607,39.7855,39.6612,39.6778,13700.0
2011-01-10 13:45:00,47.87,47.93,47.86,47.93,11600.0,39.6778,39.7275,39.6695,39.7275,11600.0
2011-01-10 13:50:00,47.93,47.95,47.86,47.9,12100.0,39.7275,39.7441,39.6695,39.7027,12100.0
2011-01-10 13:55:00,47.9,47.91,47.81,47.82,7000.0,39.7027,39.7109,39.6281,39.6363,7000.0
2011-01-10 14:00:00,47.82,47.85,47.69,47.69,6800.0,39.6363,39.6612,39.5286,39.5286,6800.0
2011-01-10 14:05:00,47.69,47.77,47.62,47.72,11500.0,39.5286,39.5949,39.4706,39.5535,11500.0
2011-01-10 14:10:00,47.73,47.83,47.72,47.8,4200.0,39.5617,39.6446,39.5535,39.6198,4200.0
2011-01-10 14:15:00,47.8,47.8,47.69,47.75,7600.0,39.6198,39.6198,39.5286,39.5783,7600.0
2011-01-10 14:20:00,47.74,47.84,47.74,47.81,6100.0,39.57,39.6529,39.57,39.6281,6100.0
2011-01-10 14:25:00,47.83,47.87,47.77,47.82,9400.0,39.6446,39.6778,39.5949,39.6363,9400.0
2011-01-10 14:30:00,47.84,47.87,47.83,47.85,6400.0,39.6529,39.6778,39.6446,39.6612,6400.0
2011-01-10 14:35:00,47.84,47.89,47.83,47.86,7000.0,39.6529,39.6944,39.6446,39.6695,7000.0
2011-01-10 14:40:00,47.85,47.87,47.82,47.86,9800.0,39.6612,39.6778,39.6363,39.6695,9800.0
2011-01-10 14:45:00,47.86,47.87,47.83,47.83,16400.0,39.6695,39.6778,39.6446,39.6446,16400.0
2011-01-10 14:50:00,47.83,47.9,47.83,47.89,11300.0,39.6446,39.7027,39.6446,39.6944,11300.0
2011-01-10 14:55:00,47.88,47.92,47.88,47.89,4000.0,39.6861,39.7192,39.6861,39.6944,4000.0
2011-01-10 15:00:00,47.89,47.92,47.87,47.89,13800.0,39.6944,39.7192,39.6778,39.6944,13800.0
2011-01-10 15:05:00,47.89,47.98,47.89,47.96,19000.0,39.6944,39.769,39.6944,39.7524,19000.0
2011-01-10 15:10:00,47.96,47.98,47.9,47.9,20200.0,39.7524,39.769,39.7027,39.7027,20200.0
2011-01-10 15:15:00,47.91,48.0,47.9,47.99,25100.0,39.7109,39.7855,39.7027,39.7773,25100.0
2011-01-10 15:20:00,48.0,48.02,47.96,48.01,34100.0,39.7855,39.8021,39.7524,39.7938,34100.0
2011-01-10 15:25:00,48.01,48.08,47.98,48.05,24800.0,39.7938,39.8519,39.769,39.827,24800.0
2011-01-10 15:30:00,48.05,48.07,47.99,48.06,21300.0,39.827,39.8436,39.7773,39.8353,21300.0
2011-01-10 15:35:00,48.05,48.09,48.03,48.07,28900.0,39.827,39.8601,39.8104,39.8436,28900.0
2011-01-10 15:40:00,48.07,48.09,48.02,48.07,36700.0,39.8436,39.8601,39.8021,39.8436,36700.0
2011-01-10 15:45:00,48.06,48.1,48.01,48.05,45100.0,39.8353,39.8684,39.7938,39.827,45100.0
2011-01-10 15:50:00,48.05,48.07,48.0,48.04,58300.0,39.827,39.8436,39.7855,39.8187,58300.0
2011-01-10 15:55:00,48.03,48.07,47.94,47.99,99600.0,39.8104,39.8436,39.7358,39.7773,99600.0
2011-01-11 09:30:00,48.14,48.35,48.11,48.33,45200.0,39.9016,40.0756,39.8767,40.0591,45200.0
2011-01-11 09:35:00,48.35,48.35,48.0,48.0,18500.0,40.0756,40.0756,39.7855,39.7855,18500.0
2011-01-11 09:40:00,48.08,48.13,48.02,48.04,16700.0,39.8519,39.8933,39.8021,39.8187,16700.0
2011-01-11 09:45:00,48.05,48.05,47.75,47.78,18600.0,39.827,39.827,39.5783,39.6032,18600.0
2011-01-11 09:50:00,47.82,48.03,47.82,47.95,12800.0,39.6363,39.8104,39.6363,39.7441,12800.0
2011-01-11 09:55:00,47.98,48.12,47.97,48.07,17300.0,39.769,39.885,39.7607,39.8436,17300.0
2011-01-11 10:00:00,48.07,48.13,47.98,48.06,27200.0,39.8436,39.8933,39.769,39.8353,27200.0
2011-01-11 10:05:00,48.04,48.17,48.03,48.14,31600.0,39.8187,39.9265,39.8104,39.9016,31600.0
2011-01-11 10:10:00,48.14,48.17,48.07,48.07,17500.0,39.9016,39.9265,39.8436,39.8436,17500.0
2011-01-11 10:15:00,48.07,48.08,47.92,47.97,22800.0,39.8436,39.8519,39.7192,39.7607,22800.0
2011-01-11 10:20:00,47.99,48.0,47.93,47.97,21100.0,39.7773,39.7855,39.7275,39.7607,21100.0
2011-01-11 10:25:00,47.97,48.04,47.96,48.0,35400.0,39.7607,39.8187,39.7524,39.7855,35400.0
2011-01-11 10:30:00,48.0,48.07,47.97,47.97,30100.0,39.7855,39.8436,39.7607,39.7607,30100.0
2011-01-11 10:35:00,48.0,48.06,47.99,48.06,17400.0,39.7855,39.8353,39.7773,39.8353,17400.0
2011-01-11 10:40:00,48.05,48.05,47.99,47.99,25000.0,39.827,39.827,39.7773,39.7773,25000.0
2011-01-11 10:45:00,47.98,48.04,47.98,48.01,23200.0,39.769,39.8187,39.769,39.7938,23200.0
2011-01-11 10:50:00,48.01,48.03,47.97,47.97,34500.0,39.7938,39.8104,39.7607,39.7607,34500.0
2011-01-11 10:55:00,47.98,48.04,47.97,48.03,18500.0,39.769,39.8187,39.7607,39.8104,18500.0
2011-01-11 11:00:00,48.02,48.16,48.01,48.11,42000.0,39.8021,39.9182,39.7938,39.8767,42000.0
2011-01-11 11:05:00,48.12,48.17,48.1,48.17,13500.0,39.885,39.9265,39.8684,39.9265,13500.0
2011-01-11 11:10:00,48.17,48.26,48.09,48.25,33400.0,39.9265,40.001,39.8601,39.9928,33400.0
2011-01-11 11:15:00,48.25,48.3,48.23,48.25,63500.0,39.9928,40.0342,39.9762,39.9928,63500.0
2011-01-11 11:20:00,48.26,48.44,48.26,48.42,40700.0,40.001,40.1502,40.001,40.1337,40700.0
2011-01-11 11:25:00,48.41,48.44,48.4,48.42,13300.0,40.1254,40.1502,40.1171,40.1337,13300.0
2011-01-11 11:30:00,48.44,48.5,48.4,48.5,19000.0,40.1502,40.2,40.1171,40.2,19000.0
2011-01-11 11:35:00,48.5,48.55,48.39,48.4,29500.0,40.2,40.2414,40.1088,40.1171,29500.0
2011-01-11 11:40:00,48.44,48.49,48.4,48.4,8100.0,40.1502,40.1917,40.1171,40.1171,8100.0
2011-01-11 11:45:00,48.41,48.47,48.4,48.43,59700.0,40.1254,40.1751,40.1171,40.142,59700.0
2011-01-11 11:50:00,48.45,48.5,48.43,48.44,14700.0,40.1585,40.2,40.142,40.1502,14700.0
2011-01-11 11:55:00,48.44,48.52,48.44,48.47,8100.0,40.1502,40.2166,40.1502,40.1751,8100.0
2011-01-11 12:00:00,48.45,48.45,48.34,48.37,26900.0,40.1585,40.1585,40.0674,40.0922,26900.0
2011-01-11 12:05:00,48.38,48.42,48.28,48.31,14600.0,40.1005,40.1337,40.0176,40.0425,14600.0
2011-01-11 12:10:00,48.29,48.37,48.29,48.37,9300.0,40.0259,40.0922,40.0259,40.0922,9300.0
2011-01-11 12:15:00,48.38,48.42,48.36,48.39,24800.0,40.1005,40.1337,40.0839,40.1088,24800.0
2011-01-11 12:20:00,48.39,48.49,48.39,48.43,34200.0,40.1088,40.1917,40.1088,40.142,34200.0
2011-01-11 12:25:00,48.43,48.45,48.42,48.43,7000.0,40.142,40.1585,40.1337,40.142,7000.0
2011-01-11 12:30:00,48.44,48.44,48.39,48.41,10100.0,40.1502,40.1502,40.1088,40.1254,10100.0
2011-01-11 12:35:00,48.41,48.44,48.39,48.43,8000.0,40.1254,40.1502,40.1088,40.142,8000.0
2011-01-11 12:40:00,48.42,48.42,48.37,48.4,10200.0,40.1337,40.1337,40.0922,40.1171,10200.0
2011-01-11 12:45:00,48.41,48.45,48.37,48.38,7800.0,40.1254,40.1585,40.0922,40.1005,7800.0
2011-01-11 12:50:00,48.38,48.41,48.34,48.35,9200.0,40.1005,40.1254,40.0674,40.0756,9200.0
2011-01-11 12:55:00,48.35,48.38,48.31,48.33,11700.0,40.0756,40.1005,40.0425,40.0591,11700.0
2011-01-11 13:00:00,48.32,48.32,48.27,48.27,10600.0,40.0508,40.0508,40.0093,40.0093,10600.0
2011-01-11 13:05:00,48.27,48.28,48.13,48.19,11700.0,40.0093,40.0176,39.8933,39.943,11700.0
2011-01-11 13:10:00,48.15,48.17,47.97,48.08,22800.0,39.9099,39.9265,39.7607,39.8519,22800.0
2011-01-11 13:15:00,48.07,48.13,48.01,48.02,11200.0,39.8436,39.8933,39.7938,39.8021,11200.0
2011-01-11 13:20:00,48.02,48.02,47.93,48.0,30800.0,39.8021,39.8021,39.7275,39.7855,30800.0
2011-01-11 13:25:00,48.0,48.01,47.94,47.98,8900.0,39.7855,39.7938,39.7358,39.769,8900.0
2011-01-11 13:30:00,47.96,48.0,47.94,48.0,9800.0,39.7524,39.7855,39.7358,39.7855,9800.0
2011-01-11 13:35:00,48.0,48.02,47.97,47.97,21300.0,39.7855,39.8021,39.7607,39.7607,21300.0
2011-01-11 13:40:00,47.99,48.02,47.97,47.99,24700.0,39.7773,39.8021,39.7607,39.7773,24700.0
2011-01-11 13:45:00,48.0,48.01,47.96,47.97,13800.0,39.7855,39.7938,39.7524,39.7607,13800.0
2011-01-11 13:50:00,47.97,48.0,47.95,47.98,16300.0,39.7607,39.7855,39.7441,39.769,16300.0
2011-01-11 13:55:00,48.0,48.0,47.87,47.9,21300.0,39.7855,39.7855,39.6778,39.7027,21300.0
2011-01-11 14:00:00,47.9,47.94,47.83,47.86,18800.0,39.7027,39.7358,39.6446,39.6695,18800.0
2011-01-11 14:05:00,47.87,47.9,47.76,47.9,29400.0,39.6778,39.7027,39.5866,39.7027,29400.0
2011-01-11 14:10:00,47.89,47.9,47.86,47.89,7100.0,39.6944,39.7027,39.6695,39.6944,7100.0
2011-01-11 14:15:00,47.89,47.96,47.88,47.91,14800.0,39.6944,39.7524,39.6861,39.7109,14800.0
2011-01-11 14:20:00,47.92,47.96,47.89,47.9,29600.0,39.7192,39.7524,39.6944,39.7027,29600.0
2011-01-11 14:25:00,47.92,47.95,47.89,47.89,56000.0,39.7192,39.7441,39.6944,39.6944,56000.0
2011-01-11 14:30:00,47.89,47.9,47.86,47.87,9400.0,39.6944,39.7027,39.6695,39.6778,9400.0
2011-01-11 14:35:00,47.88,47.91,47.85,47.9,18500.0,39.6861,39.7109,39.6612,39.7027,18500.0
2011-01-11 14:40:00,47.9,47.91,47.86,47.9,35400.0,39.7027,39.7109,39.6695,39.7027,35400.0
2011-01-11 14:45:00,47.9,47.9,47.85,47.85,37000.0,39.7027,39.7027,39.6612,39.6612,37000.0
2011-01-11 14:50:00,47.87,47.91,47.76,47.82,30300.0,39.6778,39.7109,39.5866,39.6363,30300.0
2011-01-11 14:55:00,47.82,47.92,47.8,47.88,43900.0,39.6363,39.7192,39.6198,39.6861,43900.0
2011-01-11 15:00:00,47.88,47.92,47.82,47.91,44700.0,39.6861,39.7192,39.6363,39.7109,44700.0
2011-01-11 15:05:00,47.91,47.93,47.88,47.9,45200.0,39.7109,39.7275,39.6861,39.7027,45200.0
2011-01-11 15:10:00,47.9,47.94,47.86,47.91,46600.0,39.7027,39.7358,39.6695,39.7109,46600.0
2011-01-11 15:15:00,47.9,47.92,47.87,47.91,15900.0,39.7027,39.7192,39.6778,39.7109,15900.0
2011-01-11 15:20:00,47.91,47.94,47.9,47.92,17400.0,39.7109,39.7358,39.7027,39.7192,17400.0
2011-01-11 15:25:00,47.92,47.99,47.91,47.97,32100.0,39.7192,39.7773,39.7109,39.7607,32100.0
2011-01-11 15:30:00,47.97,47.99,47.92,47.93,41700.0,39.7607,39.7773,39.7192,39.7275,41700.0
2011-01-11 15:35:00,47.93,47.93,47.87,47.91,67400.0,39.7275,39.7275,39.6778,39.7109,67400.0
2011-01-11 15:40:00,47.92,47.93,47.87,47.9,65900.0,39.7192,39.7275,39.6778,39.7027,65900.0
2011-01-11 15:45:00,47.91,47.94,47.86,47.9,57300.0,39.7109,39.7358,39.6695,39.7027,57300.0
2011-01-11 15:50:00,47.9,47.91,47.84,47.86,93500.0,39.7027,39.7109,39.6529,39.6695,93500.0
2011-01-11 15:55:00,47.87,47.93,47.82,47.87,104900.0,39.6778,39.7275,39.6363,39.6778,104900.0
2011-01-12 09:30:00,48.52,48.65,48.36,48.47,86600.0,40.2166,40.3243,40.0839,40.1751,86600.0
2011-01-12 09:35:00,48.47,48.52,48.41,48.45,13200.0,40.1751,40.2166,40.1254,40.1585,13200.0
2011-01-12 09:40:00,48.41,48.42,48.22,48.22,84900.0,40.1254,40.1337,39.9679,39.9679,84900.0
2011-01-12 09:45:00,48.25,48.25,48.16,48.16,32000.0,39.9928,39.9928,39.9182,39.9182,32000.0
2011-01-12 09:50:00,48.14,48.25,48.14,48.21,30900.0,39.9016,39.9928,39.9016,39.9596,30900.0
2011-01-12 09:55:00,48.18,48.25,48.18,48.22,11500.0,39.9347,39.9928,39.9347,39.9679,11500.0
2011-01-12 10:00:00,48.2,48.41,48.18,48.25,64300.0,39.9513,40.1254,39.9347,39.9928,64300.0
2011-01-12 10:05:00,48.22,48.3,48.22,48.3,31100.0,39.9679,40.0342,39.9679,40.0342,31100.0
2011-01-12 10:10:00,48.26,48.29,48.26,48.28,42700.0,40.001,40.0259,40.001,40.0176,42700.0
2011-01-12 10:15:00,48.27,48.36,48.27,48.31,20700.0,40.0093,40.0839,40.0093,40.0425,20700.0
2011-01-12 10:20:00,48.32,48.42,48.31,48.41,19300.0,40.0508,40.1337,40.0425,40.1254,19300.0
2011-01-12 10:25:00,48.44,48.46,48.29,48.33,38100.0,40.1502,40.1668,40.0259,40.0591,38100.0
2011-01-12 10:30:00,48.32,48.38,48.3,48.37,20200.0,40.0508,40.1005,40.0342,40.0922,20200.0
2011-01-12 10:35:00,48.37,48.38,48.31,48.31,26400.0,40.0922,40.1005,40.0425,40.0425,26400.0
2011-01-12 10:40:00,48.32,48.33,48.17,48.26,37900.0,40.0508,40.0591,39.9265,40.001,37900.0
2011-01-12 10:45:00,48.25,48.4,48.25,48.4,80500.0,39.9928,40.1171,39.9928,40.1171,80500.0
2011-01-12 10:50:00,48.4,48.43,48.38,48.38,29800.0,40.1171,40.142,40.1005,40.1005,29800.0
2011-01-12 10:55:00,48.38,48.43,48.38,48.4,26900.0,40.1005,40.142,40.1005,40.1171,26900.0
2011-01-12 11:00:00,48.4,48.42,48.39,48.4,26900.0,40.1171,40.1337,40.1088,40.1171,26900.0
2011-01-12 11:05:00,48.41,48.42,48.39,48.41,18500.0,40.1254,40.1337,40.1088,40.1254,18500.0
2011-01-12 11:10:00,48.4,48.46,48.4,48.43,38200.0,40.1171,40.1668,40.1171,40.142,38200.0
2011-01-12 11:15:00,48.42,48.45,48.38,48.43,15900.0,40.1337,40.1585,40.1005,40.142,15900.0
2011-01-12 11:20:00,48.43,48.45,48.35,48.37,24400.0,40.142,40.1585,40.0756,40.0922,24400.0
2011-01-12 11:25:00,48.37,48.37,48.25,48.25,4800.0,40.0922,40.0922,39.9928,39.9928,4800.0
2011-01-12 11:30:00,48.26,48.36,48.26,48.36,3200.0,40.001,40.0839,40.001,40.0839,3200.0
2011-01-12 11:35:00,48.38,48.38,48.3,48.34,9200.0,40.1005,40.1005,40.0342,40.0674,9200.0
2011-01-12 11:40:00,48.31,48.35,48.31,48.34,2100.0,40.0425,40.0756,40.0425,40.0674,2100.0
2011-01-12 11:45:00,48.32,48.34,48.25,48.31,14700.0,40.0508,40.0674,39.9928,40.0425,14700.0
2011-01-12 11:50:00,48.32,48.35,48.26,48.3,17000.0,40.0508,40.0756,40.001,40.0342,17000.0
2011-01-12 11:55:00,48.29,48.35,48.27,48.3,8800.0,40.0259,40.0756,40.0093,40.0342,8800.0
2011-01-12 12:00:00,48.3,48.33,48.27,48.33,6100.0,40.0342,40.0591,40.0093,40.0591,6100.0
2011-01-12 12:05:00,48.35,48.35,48.31,48.34,8400.0,40.0756,40.0756,40.0425,40.0674,8400.0
2011-01-12 12:10:00,48.34,48.35,48.3,48.35,14900.0,40.0674,40.0756,40.0342,40.0756,14900.0
2011-01-12 12:15:00,48.35,48.38,48.33,48.35,9800.0,40.0756,40.1005,40.0591,40.0756,9800.0
2011-01-12 12:20:00,48.38,48.4,48.35,48.4,7900.0,40.1005,40.1171,40.0756,40.1171,7900.0
2011-01-12 12:25:00,48.4,48.42,48.39,48.41,7200.0,40.1171,40.1337,40.1088,40.1254,7200.0
2011-01-12 12:30:00,48.45,48.45,48.36,48.36,3400.0,40.1585,40.1585,40.0839,40.0839,3400.0
2011-01-12 12:35:00,48.37,48.37,48.23,48.26,8500.0,40.0922,40.0922,39.9762,40.001,8500.0
2011-01-12 12:40:00,48.26,48.28,48.23,48.25,11600.0,40.001,40.0176,39.9762,39.9928,11600.0
2011-01-12 12:45:00,48.26,48.3,48.24,48.28,12700.0,40.001,40.0342,39.9845,40.0176,12700.0
2011-01-12 12:50:00,48.28,48.35,48.28,48.31,10100.0,40.0176,40.0756,40.0176,40.0425,10100.0
2011-01-12 12:55:00,48.28,48.32,48.25,48.28,9400.0,40.0176,40.0508,39.9928,40.0176,9400.0
2011-01-12 13:00:00,48.27,48.28,48.23,48.25,32100.0,40.0093,40.0176,39.9762,39.9928,32100.0
2011-01-12 13:05:00,48.24,48.25,48.1,48.12,17700.0,39.9845,39.9928,39.8684,39.885,17700.0
2011-01-12 13:10:00,48.12,48.15,48.07,48.14,19500.0,39.885,39.9099,39.8436,39.9016,19500.0
2011-01-12 13:15:00,48.13,48.18,48.12,48.18,16800.0,39.8933,39.9347,39.885,39.9347,16800.0
2011-01-12 13:20:00,48.19,48.22,48.19,48.19,6000.0,39.943,39.9679,39.943,39.943,6000.0
2011-01-12 13:25:00,48.2,48.23,48.19,48.23,4600.0,39.9513,39.9762,39.943,39.9762,4600.0
2011-01-12 13:30:00,48.24,48.25,48.14,48.22,43100.0,39.9845,39.9928,39.9016,39.9679,43100.0
2011-01-12 13:35:00,48.22,48.22,48.09,48.17,9600.0,39.9679,39.9679,39.8601,39.9265,9600.0
2011-01-12 13:40:00,48.17,48.19,48.08,48.12,38300.0,39.9265,39.943,39.8519,39.885,38300.0
2011-01-12 13:45:00,48.13,48.15,48.09,48.11,11500.0,39.8933,39.9099,39.8601,39.8767,11500.0
2011-01-12 13:50:00,48.1,48.17,48.1,48.17,4800.0,39.8684,39.9265,39.8684,39.9265,4800.0
2011-01-12 13:55:00,48.18,48.26,48.17,48.26,11600.0,39.9347,40.001,39.9265,40.001,11600.0
2011-01-12 14:00:00,48.27,48.3,48.17,48.17,19700.0,40.0093,40.0342,39.9265,39.9265,19700.0
2011-01-12 14:05:00,48.17,48.21,48.16,48.21,13500.0,39.9265,39.9596,39.9182,39.9596,13500.0
2011-01-12 14:10:00,48.2,48.28,48.19,48.26,13100.0,39.9513,40.0176,39.943,40.001,13100.0
2011-01-12 14:15:00,48.26,48.35,48.26,48.33,25800.0,40.001,40.0756,40.001,40.0591,25800.0
2011-01-12 14:20:00,48.33,48.41,48.32,48.39,24800.0,40.0591,40.1254,40.0508,40.1088,24800.0
2011-01-12 14:25:00,48.38,48.38,48.33,48.35,17200.0,40.1005,40.1005,40.0591,40.0756,17200.0
2011-01-12 14:30:00,48.35,48.35,48.3,48.33,19900.0,40.0756,40.0756,40.0342,40.0591,19900.0
2011-01-12 14:35:00,48.35,48.35,48.33,48.34,3200.0,40.0756,40.0756,40.0591,40.0674,3200.0
2011-01-12 14:40:00,48.34,48.39,48.34,48.36,19800.0,40.0674,40.1088,40.0674,40.0839,19800.0
2011-01-12 14:45:00,48.37,48.39,48.32,48.33,19600.0,40.0922,40.1088,40.0508,40.0591,19600.0
2011-01-12 14:50:00,48.32,48.33,48.27,48.27,9200.0,40.0508,40.0591,40.0093,40.0093,9200.0
2011-01-12 14:55:00,48.26,48.33,48.26,48.33,9600.0,40.001,40.0591,40.001,40.0591,9600.0
2011-01-12 15:00:00,48.35,48.37,48.34,48.35,19700.0,40.0756,40.0922,40.0674,40.0756,19700.0
2011-01-12 15:05:00,48.35,48.36,48.3,48.35,21900.0,40.0756,40.0839,40.0342,40.0756,21900.0
2011-01-12 15:10:00,48.3,48.31,48.19,48.24,28000.0,40.0342,40.0425,39.943,39.9845,28000.0
2011-01-12 15:15:00,48.23,48.24,48.16,48.2,24300.0,39.9762,39.9845,39.9182,39.9513,24300.0
2011-01-12 15:20:00,48.2,48.24,48.13,48.16,39200.0,39.9513,39.9845,39.8933,39.9182,39200.0
2011-01-12 15:25:00,48.15,48.17,48.12,48.16,27200.0,39.9099,39.9265,39.885,39.9182,27200.0
2011-01-12 15:30:00,48.16,48.17,48.13,48.13,20800.0,39.9182,39.9265,39.8933,39.8933,20800.0
2011-01-12 15:35:00,48.12,48.16,48.07,48.15,32300.0,39.885,39.9182,39.8436,39.9099,32300.0
2011-01-12 15:40:00,48.15,48.25,48.15,48.23,13000.0,39.9099,39.9928,39.9099,39.9762,13000.0
2011-01-12 15:45:00,48.23,48.31,48.22,48.27,30900.0,39.9762,40.0425,39.9679,40.0093,30900.0
2011-01-12 15:50:00,48.27,48.32,48.23,48.31,30000.0,40.0093,40.0508,39.9762,40.0425,30000.0
2011-01-12 15:55:00,48.3,48.36,48.27,48.35,45000.0,40.0342,40.0839,40.0093,40.0756,45000.0
2011-01-13 09:30:00,48.23,48.29,48.16,48.18,30200.0,39.9762,40.0259,39.9182,39.9347,30200.0
2011-01-13 09:35:00,48.2,48.29,48.18,48.18,17700.0,39.9513,40.0259,39.9347,39.9347,17700.0
2011-01-13 09:40:00,48.18,48.34,48.05,48.19,59500.0,39.9347,40.0674,39.827,39.943,59500.0
2011-01-13 09:45:00,48.21,48.21,47.94,48.11,24100.0,39.9596,39.9596,39.7358,39.8767,24100.0
2011-01-13 09:50:00,48.08,48.19,48.02,48.09,32200.0,39.8519,39.943,39.8021,39.8601,32200.0
2011-01-13 09:55:00,48.09,48.15,48.02,48.12,26500.0,39.8601,39.9099,39.8021,39.885,26500.0
2011-01-13 10:00:00,48.08,48.09,47.88,47.91,17000.0,39.8519,39.8601,39.6861,39.7109,17000.0
2011-01-13 10:05:00,47.89,48.03,47.81,47.85,46400.0,39.6944,39.8104,39.6281,39.6612,46400.0
2011-01-13 10:10:00,47.86,47.99,47.79,47.99,18200.0,39.6695,39.7773,39.6115,39.7773,18200.0
2011-01-13 10:15:00,48.01,48.05,47.97,48.03,5300.0,39.7938,39.827,39.7607,39.8104,5300.0
2011-01-13 10:20:00,48.06,48.15,48.05,48.13,9000.0,39.8353,39.9099,39.827,39.8933,9000.0
2011-01-13 10:25:00,48.11,48.17,48.1,48.12,8000.0,39.8767,39.9265,39.8684,39.885,8000.0
2011-01-13 10:30:00,48.08,48.18,48.05,48.18,14400.0,39.8519,39.9347,39.827,39.9347,14400.0
2011-01-13 10:35:00,48.18,48.23,48.17,48.23,5900.0,39.9347,39.9762,39.9265,39.9762,5900.0
2011-01-13 10:40:00,48.21,48.37,48.21,48.35,31700.0,39.9596,40.0922,39.9596,40.0756,31700.0
2011-01-13 10:45:00,48.37,48.39,48.24,48.27,27700.0,40.0922,40.1088,39.9845,40.0093,27700.0
2011-01-13 10:50:00,48.24,48.32,48.22,48.26,8200.0,39.9845,40.0508,39.9679,40.001,8200.0
2011-01-13 10:55:00,48.25,48.25,48.08,48.24,19600.0,39.9928,39.9928,39.8519,39.9845,19600.0
2011-01-13 11:00:00,48.24,48.25,48.11,48.16,7800.0,39.9845,39.9928,39.8767,39.9182,7800.0
2011-01-13 11:05:00,48.17,48.22,48.15,48.2,12600.0,39.9265,39.9679,39.9099,39.9513,12600.0
2011-01-13 11:10:00,48.2,48.28,48.18,48.25,13300.0,39.9513,40.0176,39.9347,39.9928,13300.0
2011-01-13 11:15:00,48.29,48.33,48.26,48.29,5600.0,40.0259,40.0591,40.001,40.0259,5600.0
2011-01-13 11:20:00,48.28,48.28,48.17,48.21,7300.0,40.0176,40.0176,39.9265,39.9596,7300.0
2011-01-13 11:25:00,48.24,48.25,48.13,48.14,3600.0,39.9845,39.9928,39.8933,39.9016,3600.0
2011-01-13 11:30:00,48.16,48.29,48.16,48.25,8000.0,39.9182,40.0259,39.9182,39.9928,8000.0
2011-01-13 11:35:00,48.24,48.29,48.17,48.17,7500.0,39.9845,40.0259,39.9265,39.9265,7500.0
2011-01-13 11:40:00,48.17,48.26,48.13,48.23,14200.0,39.9265,40.001,39.8933,39.9762,14200.0
2011-01-13 11:45:00,48.23,48.3,48.23,48.25,8700.0,39.9762,40.0342,39.9762,39.9928,8700.0
2011-01-13 11:50:00,48.24,48.28,48.23,48.27,8300.0,39.9845,40.0176,39.9762,40.0093,8300.0
2011-01-13 11:55:00,48.27,48.27,48.19,48.24,13200.0,40.0093,40.0093,39.943,39.9845,13200.0
2011-01-13 12:00:00,48.27,48.27,48.19,48.21,15800.0,40.0093,40.0093,39.943,39.9596,15800.0
2011-01-13 12:05:00,48.21,48.31,48.21,48.31,10600.0,39.9596,40.0425,39.9596,40.0425,10600.0
2011-01-13 12:10:00,48.29,48.3,48.15,48.17,8900.0,40.0259,40.0342,39.9099,39.9265,8900.0
2011-01-13 12:15:00,48.17,48.33,48.16,48.25,9900.0,39.9265,40.0591,39.9182,39.9928,9900.0
2011-01-13 12:20:00,48.27,48.27,48.16,48.16,4900.0,40.0093,40.0093,39.9182,39.9182,4900.0
2011-01-13 12:25:00,48.15,48.21,48.15,48.21,11500.0,39.9099,39.9596,39.9099,39.9596,11500.0
2011-01-13 12:30:00,48.23,48.23,48.16,48.16,5000.0,39.9762,39.9762,39.9182,39.9182,5000.0
2011-01-13 12:35:00,48.17,48.2,48.17,48.17,7500.0,39.9265,39.9513,39.9265,39.9265,7500.0
2011-01-13 12:40:00,48.18,48.24,48.15,48.24,10000.0,39.9347,39.9845,39.9099,39.9845,10000.0
2011-01-13 12:45:00,48.23,48.25,48.16,48.18,9600.0,39.9762,39.9928,39.9182,39.9347,9600.0
2011-01-13 12:50:00,48.17,48.25,48.17,48.22,5000.0,39.9265,39.9928,39.9265,39.9679,5000.0
2011-01-13 12:55:00,48.23,48.25,48.09,48.09,12300.0,39.9762,39.9928,39.8601,39.8601,12300.0
2011-01-13 13:00:00,48.08,48.1,48.01,48.08,32900.0,39.8519,39.8684,39.7938,39.8519,32900.0
2011-01-13 13:05:00,48.09,48.17,48.09,48.17,16700.0,39.8601,39.9265,39.8601,39.9265,16700.0
2011-01-13 13:10:00,48.19,48.29,48.19,48.25,6400.0,39.943,40.0259,39.943,39.9928,6400.0
2011-01-13 13:15:00,48.25,48.25,48.16,48.16,6400.0,39.9928,39.9928,39.9182,39.9182,6400.0
2011-01-13 13:20:00,48.18,48.18,48.13,48.15,3600.0,39.9347,39.9347,39.8933,39.9099,3600.0
2011-01-13 13:25:00,48.14,48.18,48.11,48.15,12900.0,39.9016,39.9347,39.8767,39.9099,12900.0
2011-01-13 13:30:00,48.16,48.16,48.04,48.07,5000.0,39.9182,39.9182,39.8187,39.8436,5000.0
2011-01-13 13:35:00,48.05,48.08,47.96,47.96,10000.0,39.827,39.8519,39.7524,39.7524,10000.0
2011-01-13 13:40:00,47.97,47.98,47.9,47.96,40700.0,39.7607,39.769,39.7027,39.7524,40700.0
2011-01-13 13:45:00,47.97,47.98,47.86,47.9,70600.0,39.7607,39.769,39.6695,39.7027,70600.0
2011-01-13 13:50:00,47.9,47.98,47.9,47.95,10900.0,39.7027,39.769,39.7027,39.7441,10900.0
2011-01-13 13:55:00,47.96,47.98,47.9,47.98,347300.0,39.7524,39.769,39.7027,39.769,347300.0
2011-01-13 14:00:00,47.99,48.06,47.97,48.06,13100.0,39.7773,39.8353,39.7607,39.8353,13100.0
2011-01-13 14:05:00,48.05,48.09,47.99,48.0,11900.0,39.827,39.8601,39.7773,39.7855,11900.0
2011-01-13 14:10:00,48.0,48.0,47.88,47.94,41800.0,39.7855,39.7855,39.6861,39.7358,41800.0
2011-01-13 14:15:00,47.96,47.96,47.9,47.9,12300.0,39.7524,39.7524,39.7027,39.7027,12300.0
2011-01-13 14:20:00,47.91,47.99,47.9,47.97,40500.0,39.7109,39.7773,39.7027,39.7607,40500.0
2011-01-13 14:25:00,47.97,47.99,47.92,47.94,15500.0,39.7607,39.7773,39.7192,39.7358,15500.0
2011-01-13 14:30:00,47.96,47.97,47.89,47.9,10100.0,39.7524,39.7607,39.6944,39.7027,10100.0
2011-01-13 14:35:00,47.9,47.94,47.9,47.9,11600.0,39.7027,39.7358,39.7027,39.7027,11600.0
2011-01-13 14:40:00,47.91,47.97,47.9,47.93,16800.0,39.7109,39.7607,39.7027,39.7275,16800.0
2011-01-13 14:45:00,47.92,47.95,47.9,47.91,18300.0,39.7192,39.7441,39.7027,39.7109,18300.0
2011-01-13 14:50:00,47.91,48.0,47.9,47.92,42100.0,39.7109,39.7855,39.7027,39.7192,42100.0
2011-01-13 14:55:00,47.9,47.96,47.88,47.91,27700.0,39.7027,39.7524,39.6861,39.7109,27700.0
2011-01-13 15:00:00,47.94,47.99,47.91,47.98,14200.0,39.7358,39.7773,39.7109,39.769,14200.0
2011-01-13 15:05:00,47.99,48.03,47.91,47.92,9400.0,39.7773,39.8104,39.7109,39.7192,9400.0
2011-01-13 15:10:00,47.92,47.96,47.9,47.91,14000.0,39.7192,39.7524,39.7027,39.7109,14000.0
2011-01-13 15:15:00,47.9,47.94,47.87,47.88,14700.0,39.7027,39.7358,39.6778,39.6861,14700.0
2011-01-13 15:20:00,47.87,47.88,47.77,47.77,15800.0,39.6778,39.6861,39.5949,39.5949,15800.0
2011-01-13 15:25:00,47.76,47.82,47.7,47.71,23100.0,39.5866,39.6363,39.5369,39.5452,23100.0
2011-01-13 15:30:00,47.73,47.79,47.65,47.66,62900.0,39.5617,39.6115,39.4954,39.5037,62900.0
2011-01-13 15:35:00,47.65,47.67,47.55,47.6,55200.0,39.4954,39.512,39.4126,39.454,55200.0
2011-01-13 15:40:00,47.61,47.66,47.57,47.66,25100.0,39.4623,39.5037,39.4291,39.5037,25100.0
2011-01-13 15:45:00,47.67,47.81,47.66,47.73,39500.0,39.512,39.6281,39.5037,39.5617,39500.0
2011-01-13 15:50:00,47.72,47.81,47.72,47.8,39700.0,39.5535,39.6281,39.5535,39.6198,39700.0
2011-01-13 15:55:00,47.79,47.83,47.75,47.81,60400.0,39.6115,39.6446,39.5783,39.6281,60400.0
2011-01-14 09:30:00,47.97,48.11,47.9,48.04,51000.0,39.7607,39.8767,39.7027,39.8187,51000.0
2011-01-14 09:35:00,48.06,48.47,48.06,48.34,45400.0,39.8353,40.1751,39.8353,40.0674,45400.0
2011-01-14 09:40:00,48.37,48.55,48.29,48.38,36000.0,40.0922,40.2414,40.0259,40.1005,36000.0
2011-01-14 09:45:00,48.38,48.54,48.34,48.44,31200.0,40.1005,40.2331,40.0674,40.1502,31200.0
2011-01-14 09:50:00,48.44,48.58,48.44,48.48,32100.0,40.1502,40.2663,40.1502,40.1834,32100.0
2011-01-14 09:55:00,48.51,48.62,48.25,48.54,32800.0,40.2083,40.2994,39.9928,40.2331,32800.0
2011-01-14 10:00:00,48.57,48.8,48.57,48.67,26500.0,40.258,40.4486,40.258,40.3409,26500.0
2011-01-14 10:05:00,48.66,48.76,48.62,48.66,15300.0,40.3326,40.4155,40.2994,40.3326,15300.0
2011-01-14 10:10:00,48.65,48.84,48.64,48.8,24600.0,40.3243,40.4818,40.316,40.4486,24600.0
2011-01-14 10:15:00,48.82,48.84,48.71,48.76,36700.0,40.4652,40.4818,40.374,40.4155,36700.0
2011-01-14 10:20:00,48.76,48.82,48.68,48.75,54400.0,40.4155,40.4652,40.3492,40.4072,54400.0
2011-01-14 10:25:00,48.72,48.79,48.55,48.71,26900.0,40.3823,40.4403,40.2414,40.374,26900.0
2011-01-14 10:30:00,48.71,48.83,48.66,48.83,36500.0,40.374,40.4735,40.3326,40.4735,36500.0
2011-01-14 10:35:00,48.82,48.93,48.82,48.9,25400.0,40.4652,40.5564,40.4652,40.5315,25400.0
2011-01-14 10:40:00,48.9,49.0,48.88,48.99,18200.0,40.5315,40.6144,40.5149,40.6061,18200.0
2011-01-14 10:45:00,49.0,49.01,48.9,48.97,33400.0,40.6144,40.6227,40.5315,40.5895,33400.0
2011-01-14 10:50:00,48.97,49.0,48.89,48.9,9100.0,40.5895,40.6144,40.5232,40.5315,9100.0
2011-01-14 10:55:00,48.9,48.93,48.81,48.93,25100.0,40.5315,40.5564,40.4569,40.5564,25100.0
2011-01-14 11:00:00,48.92,48.96,48.9,48.95,13500.0,40.5481,40.5813,40.5315,40.573,13500.0
2011-01-14 11:05:00,48.95,49.03,48.93,49.01,35300.0,40.573,40.6393,40.5564,40.6227,35300.0
2011-01-14 11:10:00,49.04,49.06,48.95,48.97,16700.0,40.6476,40.6641,40.573,40.5895,16700.0
2011-01-14 11:15:00,48.96,48.97,48.79,48.84,18500.0,40.5813,40.5895,40.4403,40.4818,18500.0
2011-01-14 11:20:00,48.83,49.01,48.82,48.9,45300.0,40.4735,40.6227,40.4652,40.5315,45300.0
2011-01-14 11:25:00,48.92,49.05,48.92,49.05,10500.0,40.5481,40.6559,40.5481,40.6559,10500.0
2011-01-14 11:30:00,49.05,49.05,48.99,49.02,7500.0,40.6559,40.6559,40.6061,40.631,7500.0
2011-01-14 11:35:00,49.02,49.02,48.9,48.94,16100.0,40.631,40.631,40.5315,40.5647,16100.0
2011-01-14 11:40:00,48.95,49.02,48.94,48.99,15900.0,40.573,40.631,40.5647,40.6061,15900.0
2011-01-14 11:45:00,49.02,49.02,48.96,49.0,13500.0,40.631,40.631,40.5813,40.6144,13500.0
2011-01-14 11:50:00,49.0,49.01,48.98,49.0,11400.0,40.6144,40.6227,40.5978,40.6144,11400.0
2011-01-14 11:55:00,49.01,49.04,49.0,49.01,11200.0,40.6227,40.6476,40.6144,40.6227,11200.0
2011-01-14 12:00:00,49.03,49.08,49.01,49.08,27300.0,40.6393,40.6807,40.6227,40.6807,27300.0
2011-01-14 12:05:00,49.1,49.21,49.08,49.21,22400.0,40.6973,40.7885,40.6807,40.7885,22400.0
2011-01-14 12:10:00,49.19,49.37,49.19,49.36,31000.0,40.7719,40.9211,40.7719,40.9128,31000.0
2011-01-14 12:15:00,49.36,49.46,49.32,49.46,23800.0,40.9128,40.9957,40.8796,40.9957,23800.0
2011-01-14 12:20:00,49.43,49.47,49.42,49.46,22900.0,40.9708,41.004,40.9625,40.9957,22900.0
2011-01-14 12:25:00,49.46,49.46,49.41,49.44,19000.0,40.9957,40.9957,40.9542,40.9791,19000.0
2011-01-14 12:30:00,49.44,49.47,49.35,49.46,19200.0,40.9791,41.004,40.9045,40.9957,19200.0
2011-01-14 12:35:00,49.46,49.5,49.43,49.47,29700.0,40.9957,41.0288,40.9708,41.004,29700.0
2011-01-14 12:40:00,49.48,49.49,49.48,49.49,17800.0,41.0123,41.0206,41.0123,41.0206,17800.0
2011-01-14 12:45:00,49.49,49.52,49.32,49.36,77500.0,41.0206,41.0454,40.8796,40.9128,77500.0
2011-01-14 12:50:00,49.37,49.4,49.3,49.37,57100.0,40.9211,40.946,40.8631,40.9211,57100.0
2011-01-14 12:55:00,49.36,49.36,49.19,49.24,79000.0,40.9128,40.9128,40.7719,40.8133,79000.0
2011-01-14 13:00:00,49.24,49.28,49.22,49.27,28600.0,40.8133,40.8465,40.7968,40.8382,28600.0
2011-01-14 13:05:00,49.27,49.35,49.25,49.25,29600.0,40.8382,40.9045,40.8216,40.8216,29600.0
2011-01-14 13:10:00,49.26,49.29,49.23,49.29,6100.0,40.8299,40.8548,40.805,40.8548,6100.0
2011-01-14 13:15:00,49.29,49.33,49.28,49.33,6900.0,40.8548,40.8879,40.8465,40.8879,6900.0
2011-01-14 13:20:00,49.33,49.45,49.33,49.45,13300.0,40.8879,40.9874,40.8879,40.9874,13300.0
2011-01-14 13:25:00,49.45,49.56,49.44,49.56,19400.0,40.9874,41.0786,40.9791,41.0786,19400.0
2011-01-14 13:30:00,49.57,49.65,49.56,49.62,18400.0,41.0869,41.1532,41.0786,41.1283,18400.0
2011-01-14 13:35:00,49.62,49.64,49.61,49.61,17500.0,41.1283,41.1449,41.12,41.12,17500.0
2011-01-14 13:40:00,49.61,49.66,49.61,49.65,21300.0,41.12,41.1615,41.12,41.1532,21300.0
2011-01-14 13:45:00,49.65,49.66,49.57,49.57,17600.0,41.1532,41.1615,41.0869,41.0869,17600.0
2011-01-14 13:50:00,49.56,49.63,49.51,49.62,12500.0,41.0786,41.1366,41.0371,41.1283,12500.0
2011-01-14 13:55:00,49.63,49.71,49.61,49.7,18300.0,41.1366,41.2029,41.12,41.1946,18300.0
2011-01-14 14:00:00,49.71,49.74,49.7,49.74,14900.0,41.2029,41.2278,41.1946,41.2278,14900.0
2011-01-14 14:05:00,49.73,49.82,49.72,49.78,22700.0,41.2195,41.2941,41.2112,41.2609,22700.0
2011-01-14 14:10:00,49.78,49.81,49.76,49.76,13600.0,41.2609,41.2858,41.2443,41.2443,13600.0
2011-01-14 14:15:00,49.75,49.82,49.75,49.81,8400.0,41.2361,41.2941,41.2361,41.2858,8400.0
2011-01-14 14:20:00,49.81,49.83,49.8,49.82,34200.0,41.2858,41.3024,41.2775,41.2941,34200.0
2011-01-14 14:25:00,49.82,49.86,49.81,49.84,25700.0,41.2941,41.3272,41.2858,41.3107,25700.0
2011-01-14 14:30:00,49.86,49.9,49.85,49.88,20600.0,41.3272,41.3604,41.3189,41.3438,20600.0
2011-01-14 14:35:00,49.88,49.9,49.86,49.88,22000.0,41.3438,41.3604,41.3272,41.3438,22000.0
2011-01-14 14:40:00,49.88,49.91,49.86,49.9,17700.0,41.3438,41.3687,41.3272,41.3604,17700.0
2011-01-14 14:45:00,49.89,49.92,49.89,49.91,16500.0,41.3521,41.377,41.3521,41.3687,16500.0
2011-01-14 14:50:00,49.92,49.94,49.89,49.89,18800.0,41.377,41.3935,41.3521,41.3521,18800.0
2011-01-14 14:55:00,49.89,49.92,49.83,49.87,32000.0,41.3521,41.377,41.3024,41.3355,32000.0
2011-01-14 15:00:00,49.87,49.92,49.84,49.87,27100.0,41.3355,41.377,41.3107,41.3355,27100.0
2011-01-14 15:05:00,49.88,49.92,49.86,49.9,29200.0,41.3438,41.377,41.3272,41.3604,29200.0
2011-01-14 15:10:00,49.91,49.93,49.84,49.87,26100.0,41.3687,41.3853,41.3107,41.3355,26100.0
2011-01-14 15:15:00,49.87,49.94,49.84,49.87,61100.0,41.3355,41.3935,41.3107,41.3355,61100.0
2011-01-14 15:20:00,49.86,49.91,49.83,49.87,58500.0,41.3272,41.3687,41.3024,41.3355,58500.0
2011-01-14 15:25:00,49.87,49.88,49.78,49.87,43100.0,41.3355,41.3438,41.2609,41.3355,43100.0
2011-01-14 15:30:00,49.87,49.88,49.81,49.86,42200.0,41.3355,41.3438,41.2858,41.3272,42200.0
2011-01-14 15:35:00,49.85,49.9,49.85,49.87,47200.0,41.3189,41.3604,41.3189,41.3355,47200.0
2011-01-14 15:40:00,49.86,49.87,49.75,49.78,110300.0,41.3272,41.3355,41.2361,41.2609,110300.0
2011-01-14 15:45:00,49.78,49.83,49.77,49.82,153000.0,41.2609,41.3024,41.2526,41.2941,153000.0
2011-01-14 15:50:00,49.81,49.88,49.8,49.83,89100.0,41.2858,41.3438,41.2775,41.3024,89100.0
2011-01-14 15:55:00,49.81,49.96,49.8,49.93,230300.0,41.2858,41.4101,41.2775,41.3853,230300.0
2011-01-18 09:30:00,49.64,49.8,49.64,49.78,55400.0,41.1449,41.2775,41.1449,41.2609,55400.0
2011-01-18 09:35:00,49.78,49.99,49.76,49.93,45000.0,41.2609,41.435,41.2443,41.3853,45000.0
2011-01-18 09:40:00,49.92,49.94,49.76,49.81,13700.0,41.377,41.3935,41.2443,41.2858,13700.0
2011-01-18 09:45:00,49.79,49.79,49.75,49.77,8000.0,41.2692,41.2692,41.2361,41.2526,8000.0
2011-01-18 09:50:00,49.75,49.78,49.7,49.73,24200.0,41.2361,41.2609,41.1946,41.2195,24200.0
2011-01-18 09:55:00,49.74,49.83,49.71,49.82,19700.0,41.2278,41.3024,41.2029,41.2941,19700.0
2011-01-18 10:00:00,49.84,49.9,49.77,49.86,35300.0,41.3107,41.3604,41.2526,41.3272,35300.0
2011-01-18 10:05:00,49.85,49.87,49.75,49.75,10300.0,41.3189,41.3355,41.2361,41.2361,10300.0
2011-01-18 10:10:00,49.77,49.83,49.75,49.81,11900.0,41.2526,41.3024,41.2361,41.2858,11900.0
2011-01-18 10:15:00,49.83,49.91,49.77,49.79,7700.0,41.3024,41.3687,41.2526,41.2692,7700.0
2011-01-18 10:20:00,49.8,49.81,49.72,49.75,12500.0,41.2775,41.2858,41.2112,41.2361,12500.0
2011-01-18 10:25:00,49.72,49.76,49.71,49.71,7300.0,41.2112,41.2443,41.2029,41.2029,7300.0
2011-01-18 10:30:00,49.7,49.72,49.5,49.51,19000.0,41.1946,41.2112,41.0288,41.0371,19000.0
2011-01-18 10:35:00,49.52,49.55,49.47,49.5,4500.0,41.0454,41.0703,41.004,41.0288,4500.0
2011-01-18 10:40:00,49.49,49.55,49.45,49.53,14700.0,41.0206,41.0703,40.9874,41.0537,14700.0
2011-01-18 10:45:00,49.53,49.53,49.4,49.41,20400.0,41.0537,41.0537,40.946,40.9542,20400.0
2011-01-18 10:50:00,49.4,49.43,49.39,49.4,12100.0,40.946,40.9708,40.9377,40.946,12100.0
2011-01-18 10:55:00,49.37,49.46,49.29,49.46,56700.0,40.9211,40.9957,40.8548,40.9957,56700.0
2011-01-18 11:00:00,49.44,49.57,49.42,49.54,24300.0,40.9791,41.0869,40.9625,41.062,24300.0
2011-01-18 11:05:00,49.53,49.58,49.51,49.56,14900.0,41.0537,41.0952,41.0371,41.0786,14900.0
2011-01-18 11:10:00,49.55,49.63,49.52,49.63,24400.0,41.0703,41.1366,41.0454,41.1366,24400.0
2011-01-18 11:15:00,49.63,49.71,49.6,49.64,18000.0,41.1366,41.2029,41.1117,41.1449,18000.0
2011-01-18 11:20:00,49.65,49.65,49.58,49.65,27500.0,41.1532,41.1532,41.0952,41.1532,27500.0
2011-01-18 11:25:00,49.64,49.65,49.6,49.65,4600.0,41.1449,41.1532,41.1117,41.1532,4600.0
2011-01-18 11:30:00,49.61,49.65,49.59,49.6,17200.0,41.12,41.1532,41.1034,41.1117,17200.0
2011-01-18 11:35:00,49.6,49.65,49.59,49.63,14200.0,41.1117,41.1532,41.1034,41.1366,14200.0
2011-01-18 11:40:00,49.62,49.65,49.59,49.65,3800.0,41.1283,41.1532,41.1034,41.1532,3800.0
2011-01-18 11:45:00,49.63,49.65,49.59,49.64,10900.0,41.1366,41.1532,41.1034,41.1449,10900.0
2011-01-18 11:50:00,49.64,49.65,49.55,49.56,9900.0,41.1449,41.1532,41.0703,41.0786,9900.0
2011-01-18 11:55:00,49.56,49.63,49.53,49.59,15900.0,41.0786,41.1366,41.0537,41.1034,15900.0
2011-01-18 12:00:00,49.59,49.63,49.56,49.59,15600.0,41.1034,41.1366,41.0786,41.1034,15600.0
2011-01-18 12:05:00,49.59,49.64,49.57,49.6,20000.0,41.1034,41.1449,41.0869,41.1117,20000.0
2011-01-18 12:10:00,49.59,49.64,49.57,49.61,19900.0,41.1034,41.1449,41.0869,41.12,19900.0
2011-01-18 12:15:00,49.61,49.64,49.57,49.57,19600.0,41.12,41.1449,41.0869,41.0869,19600.0
2011-01-18 12:20:00,49.56,49.56,49.49,49.51,3200.0,41.0786,41.0786,41.0206,41.0371,3200.0
2011-01-18 12:25:00,49.52,49.56,49.51,49.52,4900.0,41.0454,41.0786,41.0371,41.0454,4900.0
2011-01-18 12:30:00,49.5,49.52,49.49,49.52,4900.0,41.0288,41.0454,41.0206,41.0454,4900.0
2011-01-18 12:35:00,49.52,49.53,49.49,49.5,7200.0,41.0454,41.0537,41.0206,41.0288,7200.0
2011-01-18 12:40:00,49.5,49.58,49.5,49.52,8600.0,41.0288,41.0952,41.0288,41.0454,8600.0
2011-01-18 12:45:00,49.51,49.62,49.5,49.6,20500.0,41.0371,41.1283,41.0288,41.1117,20500.0
2011-01-18 12:50:00,49.6,49.6,49.54,49.55,17000.0,41.1117,41.1117,41.062,41.0703,17000.0
2011-01-18 12:55:00,49.55,49.57,49.54,49.57,6900.0,41.0703,41.0869,41.062,41.0869,6900.0
2011-01-18 13:00:00,49.58,49.58,49.5,49.52,14800.0,41.0952,41.0952,41.0288,41.0454,14800.0
2011-01-18 13:05:00,49.52,49.55,49.5,49.55,27000.0,41.0454,41.0703,41.0288,41.0703,27000.0
2011-01-18 13:10:00,49.53,49.55,49.52,49.52,4000.0,41.0537,41.0703,41.0454,41.0454,4000.0
2011-01-18 13:15:00,49.53,49.59,49.53,49.59,4300.0,41.0537,41.1034,41.0537,41.1034,4300.0
2011-01-18 13:20:00,49.59,49.65,49.58,49.65,2800.0,41.1034,41.1532,41.0952,41.1532,2800.0
2011-01-18 13:25:00,49.63,49.66,49.63,49.65,23900.0,41.1366,41.1615,41.1366,41.1532,23900.0
2011-01-18 13:30:00,49.65,49.66,49.59,49.62,9500.0,41.1532,41.1615,41.1034,41.1283,9500.0
2011-01-18 13:35:00,49.61,49.65,49.6,49.62,29100.0,41.12,41.1532,41.1117,41.1283,29100.0
2011-01-18 13:40:00,49.62,49.63,49.61,49.63,3000.0,41.1283,41.1366,41.12,41.1366,3000.0
2011-01-18 13:45:00,49.62,49.64,49.6,49.64,10700.0,41.1283,41.1449,41.1117,41.1449,10700.0
2011-01-18 13:50:00,49.63,49.7,49.63,49.68,14600.0,41.1366,41.1946,41.1366,41.178,14600.0
2011-01-18 13:55:00,49.68,49.68,49.6,49.66,10300.0,41.178,41.178,41.1117,41.1615,10300.0
2011-01-18 14:00:00,49.63,49.64,49.6,49.6,11800.0,41.1366,41.1449,41.1117,41.1117,11800.0
2011-01-18 14:05:00,49.6,49.64,49.6,49.61,21500.0,41.1117,41.1449,41.1117,41.12,21500.0
2011-01-18 14:10:00,49.61,49.62,49.6,49.6,7600.0,41.12,41.1283,41.1117,41.1117,7600.0
2011-01-18 14:15:00,49.6,49.63,49.6,49.63,9600.0,41.1117,41.1366,41.1117,41.1366,9600.0
2011-01-18 14:20:00,49.62,49.63,49.56,49.61,23000.0,41.1283,41.1366,41.0786,41.12,23000.0
2011-01-18 14:25:00,49.59,49.61,49.55,49.55,12700.0,41.1034,41.12,41.0703,41.0703,12700.0
2011-01-18 14:30:00,49.54,49.55,49.39,49.39,7800.0,41.062,41.0703,40.9377,40.9377,7800.0
2011-01-18 14:35:00,49.4,49.53,49.36,49.5,56000.0,40.946,41.0537,40.9128,41.0288,56000.0
2011-01-18 14:40:00,49.5,49.5,49.45,49.5,17300.0,41.0288,41.0288,40.9874,41.0288,17300.0
2011-01-18 14:45:00,49.48,49.51,49.46,49.51,11200.0,41.0123,41.0371,40.9957,41.0371,11200.0
2011-01-18 14:50:00,49.5,49.51,49.48,49.51,5900.0,41.0288,41.0371,41.0123,41.0371,5900.0
2011-01-18 14:55:00,49.5,49.51,49.46,49.48,5800.0,41.0288,41.0371,40.9957,41.0123,5800.0
2011-01-18 15:00:00,49.49,49.49,49.44,49.44,9800.0,41.0206,41.0206,40.9791,40.9791,9800.0
2011-01-18 15:05:00,49.45,49.45,49.41,49.42,10200.0,40.9874,40.9874,40.9542,40.9625,10200.0
2011-01-18 15:10:00,49.4,49.4,49.37,49.4,22800.0,40.946,40.946,40.9211,40.946,22800.0
2011-01-18 15:15:00,49.38,49.44,49.38,49.39,24700.0,40.9294,40.9791,40.9294,40.9377,24700.0
2011-01-18 15:20:00,49.38,49.51,49.38,49.5,7300.0,40.9294,41.0371,40.9294,41.0288,7300.0
2011-01-18 15:25:00,49.51,49.52,49.48,49.48,9200.0,41.0371,41.0454,41.0123,41.0123,9200.0
2011-01-18 15:30:00,49.49,49.5,49.39,49.4,34100.0,41.0206,41.0288,40.9377,40.946,34100.0
2011-01-18 15:35:00,49.4,49.51,49.38,49.49,29000.0,40.946,41.0371,40.9294,41.0206,29000.0
2011-01-18 15:40:00,49.49,49.57,49.49,49.49,17500.0,41.0206,41.0869,41.0206,41.0206,17500.0
2011-01-18 15:45:00,49.49,49.57,49.48,49.54,32700.0,41.0206,41.0869,41.0123,41.062,32700.0
2011-01-18 15:50:00,49.55,49.57,49.49,49.53,21100.0,41.0703,41.0869,41.0206,41.0537,21100.0
2011-01-18 15:55:00,49.53,49.58,49.53,49.54,45000.0,41.0537,41.0952,41.0537,41.062,45000.0
2011-01-19 09:30:00,49.24,49.62,49.24,49.58,18800.0,40.8133,41.1283,40.8133,41.0952,18800.0
2011-01-19 09:35:00,49.54,49.58,49.34,49.42,18400.0,41.062,41.0952,40.8962,40.9625,18400.0
2011-01-19 09:40:00,49.42,49.42,49.25,49.32,16300.0,40.9625,40.9625,40.8216,40.8796,16300.0
2011-01-19 09:45:00,49.33,49.34,49.27,49.33,19300.0,40.8879,40.8962,40.8382,40.8879,19300.0
2011-01-19 09:50:00,49.32,49.39,49.29,49.33,128400.0,40.8796,40.9377,40.8548,40.8879,128400.0
2011-01-19 09:55:00,49.33,49.41,49.28,49.41,30500.0,40.8879,40.9542,40.8465,40.9542,30500.0
2011-01-19 10:00:00,49.4,49.5,49.4,49.5,8600.0,40.946,41.0288,40.946,41.0288,8600.0
2011-01-19 10:05:00,49.48,49.66,49.48,49.61,18800.0,41.0123,41.1615,41.0123,41.12,18800.0
2011-01-19 10:10:00,49.61,49.67,49.61,49.66,22200.0,41.12,41.1697,41.12,41.1615,22200.0
2011-01-19 10:15:00,49.66,49.7,49.6,49.64,26900.0,41.1615,41.1946,41.1117,41.1449,26900.0
2011-01-19 10:20:00,49.64,49.76,49.62,49.67,28700.0,41.1449,41.2443,41.1283,41.1697,28700.0
2011-01-19 10:25:00,49.65,49.65,49.54,49.58,49000.0,41.1532,41.1532,41.062,41.0952,49000.0
2011-01-19 10:30:00,49.58,49.67,49.58,49.66,30500.0,41.0952,41.1697,41.0952,41.1615,30500.0
2011-01-19 10:35:00,49.66,49.72,49.6,49.64,37100.0,41.1615,41.2112,41.1117,41.1449,37100.0
2011-01-19 10:40:00,49.64,49.65,49.46,49.48,28700.0,41.1449,41.1532,40.9957,41.0123,28700.0
2011-01-19 10:45:00,49.48,49.71,49.48,49.64,45500.0,41.0123,41.2029,41.0123,41.1449,45500.0
2011-01-19 10:50:00,49.66,49.67,49.6,49.62,8700.0,41.1615,41.1697,41.1117,41.1283,8700.0
2011-01-19 10:55:00,49.64,49.67,49.61,49.67,10300.0,41.1449,41.1697,41.12,41.1697,10300.0
2011-01-19 11:00:00,49.67,49.67,49.53,49.58,16500.0,41.1697,41.1697,41.0537,41.0952,16500.0
2011-01-19 11:05:00,49.57,49.57,49.46,49.46,13200.0,41.0869,41.0869,40.9957,40.9957,13200.0
2011-01-19 11:10:00,49.45,49.53,49.45,49.5,13400.0,40.9874,41.0537,40.9874,41.0288,13400.0
2011-01-19 11:15:00,49.49,49.52,49.37,49.46,44900.0,41.0206,41.0454,40.9211,40.9957,44900.0
2011-01-19 11:20:00,49.43,49.46,49.33,49.33,19100.0,40.9708,40.9957,40.8879,40.8879,19100.0
2011-01-19 11:25:00,49.32,49.38,49.27,49.33,14600.0,40.8796,40.9294,40.8382,40.8879,14600.0
2011-01-19 11:30:00,49.34,49.37,49.27,49.32,27600.0,40.8962,40.9211,40.8382,40.8796,27600.0
2011-01-19 11:35:00,49.33,49.33,49.31,49.32,1800.0,40.8879,40.8879,40.8714,40.8796,1800.0
2011-01-19 11:40:00,49.33,49.33,49.28,49.29,5200.0,40.8879,40.8879,40.8465,40.8548,5200.0
2011-01-19 11:45:00,49.29,49.34,49.27,49.28,24200.0,40.8548,40.8962,40.8382,40.8465,24200.0
2011-01-19 11:50:00,49.29,49.38,49.27,49.37,22500.0,40.8548,40.9294,40.8382,40.9211,22500.0
2011-01-19 11:55:00,49.34,49.37,49.28,49.32,10800.0,40.8962,40.9211,40.8465,40.8796,10800.0
2011-01-19 12:00:00,49.31,49.34,49.2,49.2,50200.0,40.8714,40.8962,40.7802,40.7802,50200.0
2011-01-19 12:05:00,49.21,49.24,49.18,49.18,3900.0,40.7885,40.8133,40.7636,40.7636,3900.0
2011-01-19 12:10:00,49.17,49.22,49.16,49.2,4200.0,40.7553,40.7968,40.747,40.7802,4200.0
2011-01-19 12:15:00,49.19,49.2,49.08,49.08,4100.0,40.7719,40.7802,40.6807,40.6807,4100.0
2011-01-19 12:20:00,49.1,49.16,49.08,49.14,19600.0,40.6973,40.747,40.6807,40.7304,19600.0
2011-01-19 12:25:00,49.13,49.17,49.06,49.07,10800.0,40.7222,40.7553,40.6641,40.6724,10800.0
2011-01-19 12:30:00,49.06,49.07,49.0,49.0,16500.0,40.6641,40.6724,40.6144,40.6144,16500.0
2011-01-19 12:35:00,49.0,49.02,48.94,48.99,18200.0,40.6144,40.631,40.5647,40.6061,18200.0
2011-01-19 12:40:00,48.99,48.99,48.9,48.91,13800.0,40.6061,40.6061,40.5315,40.5398,13800.0
2011-01-19 12:45:00,48.92,48.93,48.86,48.9,19100.0,40.5481,40.5564,40.4984,40.5315,19100.0
2011-01-19 12:50:00,48.9,48.95,48.86,48.95,19600.0,40.5315,40.573,40.4984,40.573,19600.0
2011-01-19 12:55:00,48.93,48.95,48.89,48.9,9500.0,40.5564,40.573,40.5232,40.5315,9500.0
2011-01-19 13:00:00,48.9,48.9,48.79,48.85,37600.0,40.5315,40.5315,40.4403,40.4901,37600.0
2011-01-19 13:05:00,48.85,48.94,48.84,48.92,52600.0,40.4901,40.5647,40.4818,40.5481,52600.0
2011-01-19 13:10:00,48.93,48.93,48.86,48.86,8200.0,40.5564,40.5564,40.4984,40.4984,8200.0
2011-01-19 13:15:00,48.87,48.93,48.85,48.89,17600.0,40.5067,40.5564,40.4901,40.5232,17600.0
2011-01-19 13:20:00,48.89,48.89,48.82,48.85,5300.0,40.5232,40.5232,40.4652,40.4901,5300.0
2011-01-19 13:25:00,48.86,49.0,48.86,49.0,19200.0,40.4984,40.6144,40.4984,40.6144,19200.0
2011-01-19 13:30:00,48.96,49.1,48.96,49.1,11800.0,40.5813,40.6973,40.5813,40.6973,11800.0
2011-01-19 13:35:00,49.11,49.12,48.99,48.99,10200.0,40.7056,40.7139,40.6061,40.6061,10200.0
2011-01-19 13:40:00,49.0,49.03,48.98,48.98,5500.0,40.6144,40.6393,40.5978,40.5978,5500.0
2011-01-19 13:45:00,48.98,48.99,48.92,48.95,12200.0,40.5978,40.6061,40.5481,40.573,12200.0
2011-01-19 13:50:00,48.95,48.95,48.91,48.93,6600.0,40.573,40.573,40.5398,40.5564,6600.0
2011-01-19 13:55:00,48.94,48.97,48.89,48.93,20600.0,40.5647,40.5895,40.5232,40.5564,20600.0
2011-01-19 14:00:00,48.93,48.93,48.9,48.93,18400.0,40.5564,40.5564,40.5315,40.5564,18400.0
2011-01-19 14:05:00,48.91,48.99,48.86,48.86,24600.0,40.5398,40.6061,40.4984,40.4984,24600.0
2011-01-19 14:10:00,48.86,48.86,48.81,48.85,27600.0,40.4984,40.4984,40.4569,40.4901,27600.0
2011-01-19 14:15:00,48.84,48.91,48.82,48.84,36200.0,40.4818,40.5398,40.4652,40.4818,36200.0
2011-01-19 14:20:00,48.83,48.88,48.8,48.84,40400.0,40.4735,40.5149,40.4486,40.4818,40400.0
2011-01-19 14:25:00,48.84,48.88,48.8,48.86,27800.0,40.4818,40.5149,40.4486,40.4984,27800.0
2011-01-19 14:30:00,48.85,48.85,48.75,48.79,11200.0,40.4901,40.4901,40.4072,40.4403,11200.0
2011-01-19 14:35:00,48.77,48.78,48.73,48.74,7100.0,40.4238,40.4321,40.3906,40.3989,7100.0
2011-01-19 14:40:00,48.74,48.74,48.55,48.57,45000.0,40.3989,40.3989,40.2414,40.258,45000.0
2011-01-19 14:45:00,48.59,48.63,48.57,48.59,25300.0,40.2746,40.3077,40.258,40.2746,25300.0
2011-01-19 14:50:00,48.6,48.6,48.55,48.58,23000.0,40.2829,40.2829,40.2414,40.2663,23000.0
2011-01-19 14:55:00,48.58,48.59,48.5,48.58,28900.0,40.2663,40.2746,40.2,40.2663,28900.0
2011-01-19 15:00:00,48.58,48.67,48.57,48.65,23500.0,40.2663,40.3409,40.258,40.3243,23500.0
2011-01-19 15:05:00,48.65,48.69,48.55,48.57,31900.0,40.3243,40.3575,40.2414,40.258,31900.0
2011-01-19 15:10:00,48.57,48.64,48.5,48.52,41100.0,40.258,40.316,40.2,40.2166,41100.0
2011-01-19 15:15:00,48.51,48.61,48.51,48.6,18000.0,40.2083,40.2912,40.2083,40.2829,18000.0
2011-01-19 15:20:00,48.59,48.6,48.53,48.53,15600.0,40.2746,40.2829,40.2248,40.2248,15600.0
2011-01-19 15:25:00,48.55,48.6,48.55,48.58,14900.0,40.2414,40.2829,40.2414,40.2663,14900.0
2011-01-19 15:30:00,48.56,48.57,48.49,48.52,42400.0,40.2497,40.258,40.1917,40.2166,42400.0
2011-01-19 15:35:00,48.53,48.55,48.38,48.53,54500.0,40.2248,40.2414,40.1005,40.2248,54500.0
2011-01-19 15:40:00,48.52,48.57,48.41,48.51,32200.0,40.2166,40.258,40.1254,40.2083,32200.0
2011-01-19 15:45:00,48.51,48.52,48.44,48.49,39400.0,40.2083,40.2166,40.1502,40.1917,39400.0
2011-01-19 15:50:00,48.49,48.49,48.43,48.48,52500.0,40.1917,40.1917,40.142,40.1834,52500.0
2011-01-19 15:55:00,48.47,48.58,48.44,48.58,70200.0,40.1751,40.2663,40.1502,40.2663,70200.0
2011-01-20 09:30:00,47.82,47.95,47.51,47.53,97000.0,39.6363,39.7441,39.3794,39.396,97000.0
2011-01-20 09:35:00,47.51,47.51,47.26,47.44,80600.0,39.3794,39.3794,39.1722,39.3214,80600.0
2011-01-20 09:40:00,47.43,47.83,47.41,47.74,52100.0,39.3131,39.6446,39.2965,39.57,52100.0
2011-01-20 09:45:00,47.74,47.75,47.57,47.68,83200.0,39.57,39.5783,39.4291,39.5203,83200.0
2011-01-20 09:50:00,47.68,47.7,47.61,47.65,22500.0,39.5203,39.5369,39.4623,39.4954,22500.0
2011-01-20 09:55:00,47.65,47.68,47.56,47.62,43100.0,39.4954,39.5203,39.4208,39.4706,43100.0
2011-01-20 10:00:00,47.61,47.74,47.6,47.71,50400.0,39.4623,39.57,39.454,39.5452,50400.0
2011-01-20 10:05:00,47.69,47.78,47.66,47.71,80600.0,39.5286,39.6032,39.5037,39.5452,80600.0
2011-01-20 10:10:00,47.71,47.83,47.71,47.77,34800.0,39.5452,39.6446,39.5452,39.5949,34800.0
2011-01-20 10:15:00,47.79,47.83,47.62,47.66,89400.0,39.6115,39.6446,39.4706,39.5037,89400.0
2011-01-20 10:20:00,47.67,47.75,47.57,47.64,69900.0,39.512,39.5783,39.4291,39.4872,69900.0
2011-01-20 10:25:00,47.63,47.83,47.55,47.66,27900.0,39.4789,39.6446,39.4126,39.5037,27900.0
2011-01-20 10:30:00,47.67,47.82,47.62,47.67,33300.0,39.512,39.6363,39.4706,39.512,33300.0
2011-01-20 10:35:00,47.65,47.79,47.58,47.61,34800.0,39.4954,39.6115,39.4374,39.4623,34800.0
2011-01-20 10:40:00,47.59,47.75,47.53,47.69,40900.0,39.4457,39.5783,39.396,39.5286,40900.0
2011-01-20 10:45:00,47.69,47.71,47.59,47.65,26200.0,39.5286,39.5452,39.4457,39.4954,26200.0
2011-01-20 10:50:00,47.65,47.66,47.29,47.32,20700.0,39.4954,39.5037,39.197,39.2219,20700.0
2011-01-20 10:55:00,47.31,47.37,47.26,47.29,11500.0,39.2136,39.2634,39.1722,39.197,11500.0
2011-01-20 11:00:00,47.29,47.32,47.25,47.31,15900.0,39.197,39.2219,39.1639,39.2136,15900.0
2011-01-20 11:05:00,47.3,47.37,47.26,47.34,11600.0,39.2053,39.2634,39.1722,39.2385,11600.0
2011-01-20 11:10:00,47.35,47.4,47.31,47.39,20100.0,39.2468,39.2882,39.2136,39.2799,20100.0
2011-01-20 11:15:00,47.39,47.39,47.26,47.27,14900.0,39.2799,39.2799,39.1722,39.1805,14900.0
2011-01-20 11:20:00,47.28,47.3,47.17,47.18,40300.0,39.1888,39.2053,39.0976,39.1059,40300.0
2011-01-20 11:25:00,47.19,47.19,47.06,47.09,30100.0,39.1142,39.1142,39.0064,39.0313,30100.0
2011-01-20 11:30:00,47.1,47.11,46.9,46.96,33900.0,39.0396,39.0479,38.8738,38.9235,33900.0
2011-01-20 11:35:00,47.0,47.2,46.99,47.2,25400.0,38.9567,39.1225,38.9484,39.1225,25400.0
2011-01-20 11:40:00,47.17,47.21,47.14,47.18,35400.0,39.0976,39.1307,39.0727,39.1059,35400.0
2011-01-20 11:45:00,47.17,47.34,47.12,47.3,15700.0,39.0976,39.2385,39.0561,39.2053,15700.0
2011-01-20 11:50:00,47.31,47.4,47.26,47.28,34700.0,39.2136,39.2882,39.1722,39.1888,34700.0
2011-01-20 11:55:00,47.3,47.34,47.25,47.31,12400.0,39.2053,39.2385,39.1639,39.2136,12400.0
2011-01-20 12:00:00,47.3,47.37,47.28,47.33,15600.0,39.2053,39.2634,39.1888,39.2302,15600.0
2011-01-20 12:05:00,47.34,47.53,47.34,47.53,23100.0,39.2385,39.396,39.2385,39.396,23100.0
2011-01-20 12:10:00,47.53,47.63,47.43,47.43,35300.0,39.396,39.4789,39.3131,39.3131,35300.0
2011-01-20 12:15:00,47.43,47.47,47.27,47.28,32000.0,39.3131,39.3462,39.1805,39.1888,32000.0
2011-01-20 12:20:00,47.29,47.45,47.26,47.4,16400.0,39.197,39.3297,39.1722,39.2882,16400.0
2011-01-20 12:25:00,47.42,47.47,47.32,47.32,14800.0,39.3048,39.3462,39.2219,39.2219,14800.0
2011-01-20 12:30:00,47.31,47.43,47.31,47.4,7100.0,39.2136,39.3131,39.2136,39.2882,7100.0
2011-01-20 12:35:00,47.43,47.43,47.33,47.43,6300.0,39.3131,39.3131,39.2302,39.3131,6300.0
2011-01-20 12:40:00,47.39,47.45,47.35,47.42,7800.0,39.2799,39.3297,39.2468,39.3048,7800.0
2011-01-20 12:45:00,47.41,47.46,47.37,47.4,8800.0,39.2965,39.338,39.2634,39.2882,8800.0
2011-01-20 12:50:00,47.37,47.49,47.37,47.47,18100.0,39.2634,39.3628,39.2634,39.3462,18100.0
2011-01-20 12:55:00,47.47,47.52,47.41,47.41,23000.0,39.3462,39.3877,39.2965,39.2965,23000.0
2011-01-20 13:00:00,47.42,47.46,47.38,47.38,11300.0,39.3048,39.338,39.2716,39.2716,11300.0
2011-01-20 13:05:00,47.38,47.45,47.34,47.44,12800.0,39.2716,39.3297,39.2385,39.3214,12800.0
2011-01-20 13:10:00,47.44,47.49,47.37,47.37,41200.0,39.3214,39.3628,39.2634,39.2634,41200.0
2011-01-20 13:15:00,47.36,47.38,47.29,47.3,28000.0,39.2551,39.2716,39.197,39.2053,28000.0
2011-01-20 13:20:00,47.29,47.3,47.18,47.21,27900.0,39.197,39.2053,39.1059,39.1307,27900.0
2011-01-20 13:25:00,47.22,47.23,47.1,47.1,17600.0,39.139,39.1473,39.0396,39.0396,17600.0
2011-01-20 13:30:00,47.11,47.11,47.07,47.08,20400.0,39.0479,39.0479,39.0147,39.023,20400.0
2011-01-20 13:35:00,47.08,47.09,47.0,47.01,21700.0,39.023,39.0313,38.9567,38.965,21700.0
2011-01-20 13:40:00,47.02,47.16,47.01,47.1,31800.0,38.9733,39.0893,38.965,39.0396,31800.0
2011-01-20 13:45:00,47.09,47.23,47.06,47.16,28900.0,39.0313,39.1473,39.0064,39.0893,28900.0
2011-01-20 13:50:00,47.15,47.18,47.06,47.17,20300.0,39.081,39.1059,39.0064,39.0976,20300.0
2011-01-20 13:55:00,47.17,47.2,47.09,47.17,15500.0,39.0976,39.1225,39.0313,39.0976,15500.0
2011-01-20 14:00:00,47.17,47.17,47.12,47.12,17600.0,39.0976,39.0976,39.0561,39.0561,17600.0
2011-01-20 14:05:00,47.13,47.22,47.1,47.19,29800.0,39.0644,39.139,39.0396,39.1142,29800.0
2011-01-20 14:10:00,47.18,47.29,47.18,47.25,34000.0,39.1059,39.197,39.1059,39.1639,34000.0
2011-01-20 14:15:00,47.25,47.26,47.12,47.13,34900.0,39.1639,39.1722,39.0561,39.0644,34900.0
2011-01-20 14:20:00,47.14,47.17,47.09,47.12,24300.0,39.0727,39.0976,39.0313,39.0561,24300.0
2011-01-20 14:25:00,47.11,47.2,47.07,47.12,36800.0,39.0479,39.1225,39.0147,39.0561,36800.0
2011-01-20 14:30:00,47.11,47.34,47.1,47.29,29300.0,39.0479,39.2385,39.0396,39.197,29300.0
2011-01-20 14:35:00,47.31,47.36,47.27,47.32,34500.0,39.2136,39.2551,39.1805,39.2219,34500.0
2011-01-20 14:40:00,47.33,47.56,47.32,47.56,85100.0,39.2302,39.4208,39.2219,39.4208,85100.0
2011-01-20 14:45:00,47.55,47.58,47.51,47.53,30200.0,39.4126,39.4374,39.3794,39.396,30200.0
2011-01-20 14:50:00,47.53,47.53,47.45,47.5,20700.0,39.396,39.396,39.3297,39.3711,20700.0
2011-01-20 14:55:00,47.5,47.56,47.46,47.53,36100.0,39.3711,39.4208,39.338,39.396,36100.0
2011-01-20 15:00:00,47.53,47.59,47.48,47.58,42400.0,39.396,39.4457,39.3545,39.4374,42400.0
2011-01-20 15:05:00,47.57,47.58,47.54,47.57,41600.0,39.4291,39.4374,39.4043,39.4291,41600.0
2011-01-20 15:10:00,47.57,47.65,47.56,47.58,38800.0,39.4291,39.4954,39.4208,39.4374,38800.0
2011-01-20 15:15:00,47.57,47.58,47.54,47.56,33900.0,39.4291,39.4374,39.4043,39.4208,33900.0
2011-01-20 15:20:00,47.56,47.62,47.54,47.58,63300.0,39.4208,39.4706,39.4043,39.4374,63300.0
2011-01-20 15:25:00,47.58,47.59,47.53,47.55,70300.0,39.4374,39.4457,39.396,39.4126,70300.0
2011-01-20 15:30:00,47.55,47.63,47.52,47.54,54300.0,39.4126,39.4789,39.3877,39.4043,54300.0
2011-01-20 15:35:00,47.55,47.6,47.53,47.53,43500.0,39.4126,39.454,39.396,39.396,43500.0
2011-01-20 15:40:00,47.55,47.64,47.52,47.6,52700.0,39.4126,39.4872,39.3877,39.454,52700.0
2011-01-20 15:45:00,47.59,47.62,47.52,47.57,81600.0,39.4457,39.4706,39.3877,39.4291,81600.0
2011-01-20 15:50:00,47.57,47.59,47.49,47.59,65600.0,39.4291,39.4457,39.3628,39.4457,65600.0
2011-01-20 15:55:00,47.58,47.58,47.46,47.49,89300.0,39.4374,39.4374,39.338,39.3628,89300.0
2011-01-21 09:30:00,47.66,48.11,47.54,48.04,153100.0,39.5037,39.8767,39.4043,39.8187,153100.0
2011-01-21 09:35:00,48.01,48.13,47.98,48.09,42900.0,39.7938,39.8933,39.769,39.8601,42900.0
2011-01-21 09:40:00,48.08,48.1,47.89,47.9,42400.0,39.8519,39.8684,39.6944,39.7027,42400.0
2011-01-21 09:45:00,47.91,47.92,47.81,47.9,31300.0,39.7109,39.7192,39.6281,39.7027,31300.0
2011-01-21 09:50:00,47.9,48.15,47.87,48.15,33800.0,39.7027,39.9099,39.6778,39.9099,33800.0
2011-01-21 09:55:00,48.15,48.44,48.15,48.36,69200.0,39.9099,40.1502,39.9099,40.0839,69200.0
2011-01-21 10:00:00,48.38,48.49,48.28,48.36,54900.0,40.1005,40.1917,40.0176,40.0839,54900.0
2011-01-21 10:05:00,48.36,48.5,48.31,48.48,50800.0,40.0839,40.2,40.0425,40.1834,50800.0
2011-01-21 10:10:00,48.49,48.8,48.43,48.66,57300.0,40.1917,40.4486,40.142,40.3326,57300.0
2011-01-21 10:15:00,48.67,48.7,48.43,48.56,46500.0,40.3409,40.3657,40.142,40.2497,46500.0
2011-01-21 10:20:00,48.57,48.65,48.53,48.56,17900.0,40.258,40.3243,40.2248,40.2497,17900.0
2011-01-21 10:25:00,48.56,48.57,48.51,48.51,15400.0,40.2497,40.258,40.2083,40.2083,15400.0
2011-01-21 10:30:00,48.51,48.7,48.46,48.7,51900.0,40.2083,40.3657,40.1668,40.3657,51900.0
2011-01-21 10:35:00,48.72,48.89,48.63,48.84,35900.0,40.3823,40.5232,40.3077,40.4818,35900.0
2011-01-21 10:40:00,48.85,48.85,48.73,48.76,17800.0,40.4901,40.4901,40.3906,40.4155,17800.0
2011-01-21 10:45:00,48.77,48.96,48.77,48.78,42000.0,40.4238,40.5813,40.4238,40.4321,42000.0
2011-01-21 10:50:00,48.79,48.86,48.63,48.68,51800.0,40.4403,40.4984,40.3077,40.3492,51800.0
2011-01-21 10:55:00,48.65,48.74,48.55,48.71,36900.0,40.3243,40.3989,40.2414,40.374,36900.0
2011-01-21 11:00:00,48.67,48.77,48.56,48.71,29000.0,40.3409,40.4238,40.2497,40.374,29000.0
2011-01-21 11:05:00,48.67,48.79,48.64,48.77,25400.0,40.3409,40.4403,40.316,40.4238,25400.0
2011-01-21 11:10:00,48.78,48.78,48.65,48.67,31800.0,40.4321,40.4321,40.3243,40.3409,31800.0
2011-01-21 11:15:00,48.66,48.69,48.57,48.62,31000.0,40.3326,40.3575,40.258,40.2994,31000.0
2011-01-21 11:20:00,48.62,48.65,48.55,48.61,30400.0,40.2994,40.3243,40.2414,40.2912,30400.0
2011-01-21 11:25:00,48.61,48.7,48.61,48.67,15300.0,40.2912,40.3657,40.2912,40.3409,15300.0
2011-01-21 11:30:00,48.68,48.73,48.65,48.65,8400.0,40.3492,40.3906,40.3243,40.3243,8400.0
2011-01-21 11:35:00,48.65,48.66,48.58,48.63,16700.0,40.3243,40.3326,40.2663,40.3077,16700.0
2011-01-21 11:40:00,48.6,48.63,48.55,48.56,16600.0,40.2829,40.3077,40.2414,40.2497,16600.0
2011-01-21 11:45:00,48.55,48.65,48.55,48.65,14500.0,40.2414,40.3243,40.2414,40.3243,14500.0
2011-01-21 11:50:00,48.65,48.72,48.51,48.53,17300.0,40.3243,40.3823,40.2083,40.2248,17300.0
2011-01-21 11:55:00,48.53,48.69,48.53,48.69,14600.0,40.2248,40.3575,40.2248,40.3575,14600.0
2011-01-21 12:00:00,48.68,48.68,48.45,48.5,8300.0,40.3492,40.3492,40.1585,40.2,8300.0
2011-01-21 12:05:00,48.52,48.62,48.52,48.62,5400.0,40.2166,40.2994,40.2166,40.2994,5400.0
2011-01-21 12:10:00,48.62,48.66,48.56,48.58,18100.0,40.2994,40.3326,40.2497,40.2663,18100.0
2011-01-21 12:15:00,48.57,48.66,48.57,48.61,6000.0,40.258,40.3326,40.258,40.2912,6000.0
2011-01-21 12:20:00,48.62,48.63,48.52,48.52,14600.0,40.2994,40.3077,40.2166,40.2166,14600.0
2011-01-21 12:25:00,48.51,48.58,48.47,48.49,14300.0,40.2083,40.2663,40.1751,40.1917,14300.0
2011-01-21 12:30:00,48.48,48.48,48.38,48.43,20500.0,40.1834,40.1834,40.1005,40.142,20500.0
2011-01-21 12:35:00,48.45,48.53,48.41,48.46,26500.0,40.1585,40.2248,40.1254,40.1668,26500.0
2011-01-21 12:40:00,48.46,48.5,48.4,48.41,7600.0,40.1668,40.2,40.1171,40.1254,7600.0
2011-01-21 12:45:00,48.41,48.51,48.4,48.49,36900.0,40.1254,40.2083,40.1171,40.1917,36900.0
2011-01-21 12:50:00,48.5,48.54,48.4,48.49,17000.0,40.2,40.2331,40.1171,40.1917,17000.0
2011-01-21 12:55:00,48.48,48.54,48.41,48.53,20200.0,40.1834,40.2331,40.1254,40.2248,20200.0
2011-01-21 13:00:00,48.51,48.51,48.32,48.32,16800.0,40.2083,40.2083,40.0508,40.0508,16800.0
2011-01-21 13:05:00,48.32,48.41,48.32,48.37,16500.0,40.0508,40.1254,40.0508,40.0922,16500.0
2011-01-21 13:10:00,48.38,48.47,48.35,48.47,16500.0,40.1005,40.1751,40.0756,40.1751,16500.0
2011-01-21 13:15:00,48.46,48.5,48.41,48.48,8500.0,40.1668,40.2,40.1254,40.1834,8500.0
2011-01-21 13:20:00,48.48,48.49,48.38,48.43,8100.0,40.1834,40.1917,40.1005,40.142,8100.0
2011-01-21 13:25:00,48.43,48.43,48.34,48.36,7200.0,40.142,40.142,40.0674,40.0839,7200.0
2011-01-21 13:30:00,48.37,48.42,48.35,48.41,5900.0,40.0922,40.1337,40.0756,40.1254,5900.0
2011-01-21 13:35:00,48.4,48.45,48.38,48.41,8800.0,40.1171,40.1585,40.1005,40.1254,8800.0
2011-01-21 13:40:00,48.41,48.43,48.37,48.39,9600.0,40.1254,40.142,40.0922,40.1088,9600.0
2011-01-21 13:45:00,48.4,48.46,48.4,48.44,3200.0,40.1171,40.1668,40.1171,40.1502,3200.0
2011-01-21 13:50:00,48.44,48.44,48.36,48.36,11900.0,40.1502,40.1502,40.0839,40.0839,11900.0
2011-01-21 13:55:00,48.36,48.44,48.33,48.39,11900.0,40.0839,40.1502,40.0591,40.1088,11900.0
2011-01-21 14:00:00,48.4,48.41,48.32,48.4,16800.0,40.1171,40.1254,40.0508,40.1171,16800.0
2011-01-21 14:05:00,48.39,48.43,48.37,48.42,9300.0,40.1088,40.142,40.0922,40.1337,9300.0
2011-01-21 14:10:00,48.42,48.45,48.35,48.42,28800.0,40.1337,40.1585,40.0756,40.1337,28800.0
2011-01-21 14:15:00,48.41,48.46,48.38,48.45,27800.0,40.1254,40.1668,40.1005,40.1585,27800.0
2011-01-21 14:20:00,48.45,48.5,48.42,48.43,25300.0,40.1585,40.2,40.1337,40.142,25300.0
2011-01-21 14:25:00,48.42,48.42,48.27,48.33,15600.0,40.1337,40.1337,40.0093,40.0591,15600.0
2011-01-21 14:30:00,48.31,48.38,48.3,48.38,13200.0,40.0425,40.1005,40.0342,40.1005,13200.0
2011-01-21 14:35:00,48.37,48.41,48.34,48.35,15900.0,40.0922,40.1254,40.0674,40.0756,15900.0
2011-01-21 14:40:00,48.35,48.35,48.29,48.29,13800.0,40.0756,40.0756,40.0259,40.0259,13800.0
2011-01-21 14:45:00,48.28,48.39,48.27,48.39,18700.0,40.0176,40.1088,40.0093,40.1088,18700.0
2011-01-21 14:50:00,48.38,48.45,48.36,48.43,36800.0,40.1005,40.1585,40.0839,40.142,36800.0
2011-01-21 14:55:00,48.43,48.43,48.32,48.33,13300.0,40.142,40.142,40.0508,40.0591,13300.0
2011-01-21 15:00:00,48.32,48.4,48.32,48.38,16400.0,40.0508,40.1171,40.0508,40.1005,16400.0
2011-01-21 15:05:00,48.38,48.42,48.38,48.42,26000.0,40.1005,40.1337,40.1005,40.1337,26000.0
2011-01-21 15:10:00,48.41,48.44,48.38,48.43,18800.0,40.1254,40.1502,40.1005,40.142,18800.0
2011-01-21 15:15:00,48.42,48.47,48.4,48.4,14000.0,40.1337,40.1751,40.1171,40.1171,14000.0
2011-01-21 15:20:00,48.4,48.4,48.33,48.33,20700.0,40.1171,40.1171,40.0591,40.0591,20700.0
2011-01-21 15:25:00,48.33,48.38,48.3,48.33,15900.0,40.0591,40.1005,40.0342,40.0591,15900.0
2011-01-21 15:30:00,48.33,48.35,48.28,48.29,29600.0,40.0591,40.0756,40.0176,40.0259,29600.0
2011-01-21 15:35:00,48.28,48.34,48.25,48.33,23600.0,40.0176,40.0674,39.9928,40.0591,23600.0
2011-01-21 15:40:00,48.33,48.33,48.19,48.19,28600.0,40.0591,40.0591,39.943,39.943,28600.0
2011-01-21 15:45:00,48.19,48.27,48.14,48.17,53200.0,39.943,40.0093,39.9016,39.9265,53200.0
2011-01-21 15:50:00,48.18,48.25,48.15,48.18,56700.0,39.9347,39.9928,39.9099,39.9347,56700.0
2011-01-21 15:55:00,48.18,48.24,48.16,48.24,43700.0,39.9347,39.9845,39.9182,39.9845,43700.0
2011-01-24 09:30:00,47.97,48.08,47.74,47.94,132000.0,39.7607,39.8519,39.57,39.7358,132000.0
2011-01-24 09:35:00,47.9,47.92,47.65,47.71,114200.0,39.7027,39.7192,39.4954,39.5452,114200.0
2011-01-24 09:40:00,47.71,47.77,47.54,47.66,113600.0,39.5452,39.5949,39.4043,39.5037,113600.0
2011-01-24 09:45:00,47.64,47.71,47.43,47.44,67100.0,39.4872,39.5452,39.3131,39.3214,67100.0
2011-01-24 09:50:00,47.45,47.66,47.44,47.51,77700.0,39.3297,39.5037,39.3214,39.3794,77700.0
2011-01-24 09:55:00,47.5,47.5,47.35,47.41,32100.0,39.3711,39.3711,39.2468,39.2965,32100.0
2011-01-24 10:00:00,47.4,47.41,47.18,47.18,57600.0,39.2882,39.2965,39.1059,39.1059,57600.0
2011-01-24 10:05:00,47.18,47.23,47.18,47.18,30600.0,39.1059,39.1473,39.1059,39.1059,30600.0
2011-01-24 10:10:00,47.18,47.21,46.93,46.93,115000.0,39.1059,39.1307,38.8987,38.8987,115000.0
2011-01-24 10:15:00,46.96,47.02,46.8,47.01,59700.0,38.9235,38.9733,38.7909,38.965,59700.0
2011-01-24 10:20:00,46.98,47.17,46.98,47.12,83200.0,38.9401,39.0976,38.9401,39.0561,83200.0
2011-01-24 10:25:00,47.12,47.2,47.11,47.16,27400.0,39.0561,39.1225,39.0479,39.0893,27400.0
2011-01-24 10:30:00,47.16,47.25,47.11,47.13,52100.0,39.0893,39.1639,39.0479,39.0644,52100.0
2011-01-24 10:35:00,47.16,47.31,47.16,47.19,43500.0,39.0893,39.2136,39.0893,39.1142,43500.0
2011-01-24 10:40:00,47.23,47.26,47.14,47.22,52600.0,39.1473,39.1722,39.0727,39.139,52600.0
2011-01-24 10:45:00,47.23,47.29,47.17,47.29,29500.0,39.1473,39.197,39.0976,39.197,29500.0
2011-01-24 10:50:00,47.3,47.48,47.23,47.44,60500.0,39.2053,39.3545,39.1473,39.3214,60500.0
2011-01-24 10:55:00,47.46,47.46,47.35,47.44,85800.0,39.338,39.338,39.2468,39.3214,85800.0
2011-01-24 11:00:00,47.42,47.47,47.39,47.47,49400.0,39.3048,39.3462,39.2799,39.3462,49400.0
2011-01-24 11:05:00,47.47,47.56,47.4,47.43,24700.0,39.3462,39.4208,39.2882,39.3131,24700.0
2011-01-24 11:10:00,47.43,47.49,47.38,47.45,18400.0,39.3131,39.3628,39.2716,39.3297,18400.0
2011-01-24 11:15:00,47.44,47.49,47.39,47.43,19300.0,39.3214,39.3628,39.2799,39.3131,19300.0
2011-01-24 11:20:00,47.46,47.5,47.39,47.39,12100.0,39.338,39.3711,39.2799,39.2799,12100.0
2011-01-24 11:25:00,47.4,47.5,47.39,47.47,58600.0,39.2882,39.3711,39.2799,39.3462,58600.0
2011-01-24 11:30:00,47.49,47.6,47.49,47.56,8300.0,39.3628,39.454,39.3628,39.4208,8300.0
2011-01-24 11:35:00,47.52,47.54,47.44,47.44,16600.0,39.3877,39.4043,39.3214,39.3214,16600.0
2011-01-24 11:40:00,47.47,47.5,47.43,47.47,20400.0,39.3462,39.3711,39.3131,39.3462,20400.0
2011-01-24 11:45:00,47.46,47.49,47.44,47.45,10500.0,39.338,39.3628,39.3214,39.3297,10500.0
2011-01-24 11:50:00,47.46,47.53,47.46,47.48,17200.0,39.338,39.396,39.338,39.3545,17200.0
2011-01-24 11:55:00,47.48,47.57,47.46,47.57,10400.0,39.3545,39.4291,39.338,39.4291,10400.0
2011-01-24 12:00:00,47.57,47.65,47.56,47.62,11400.0,39.4291,39.4954,39.4208,39.4706,11400.0
2011-01-24 12:05:00,47.64,47.7,47.62,47.68,14000.0,39.4872,39.5369,39.4706,39.5203,14000.0
2011-01-24 12:10:00,47.7,47.72,47.6,47.6,19000.0,39.5369,39.5535,39.454,39.454,19000.0
2011-01-24 12:15:00,47.59,47.6,47.48,47.48,10200.0,39.4457,39.454,39.3545,39.3545,10200.0
2011-01-24 12:20:00,47.48,47.48,47.43,47.45,18500.0,39.3545,39.3545,39.3131,39.3297,18500.0
2011-01-24 12:25:00,47.45,47.47,47.42,47.45,31500.0,39.3297,39.3462,39.3048,39.3297,31500.0
2011-01-24 12:30:00,47.45,47.52,47.45,47.5,7300.0,39.3297,39.3877,39.3297,39.3711,7300.0
2011-01-24 12:35:00,47.5,47.5,47.43,47.45,7700.0,39.3711,39.3711,39.3131,39.3297,7700.0
2011-01-24 12:40:00,47.47,47.5,47.43,47.44,16100.0,39.3462,39.3711,39.3131,39.3214,16100.0
2011-01-24 12:45:00,47.45,47.5,47.44,47.45,6900.0,39.3297,39.3711,39.3214,39.3297,6900.0
2011-01-24 12:50:00,47.46,47.49,47.43,47.45,6700.0,39.338,39.3628,39.3131,39.3297,6700.0
2011-01-24 12:55:00,47.45,47.49,47.44,47.47,11200.0,39.3297,39.3628,39.3214,39.3462,11200.0
2011-01-24 13:00:00,47.45,47.49,47.44,47.49,34800.0,39.3297,39.3628,39.3214,39.3628,34800.0
2011-01-24 13:05:00,47.49,47.52,47.45,47.49,18300.0,39.3628,39.3877,39.3297,39.3628,18300.0
2011-01-24 13:10:00,47.49,47.51,47.43,47.5,8700.0,39.3628,39.3794,39.3131,39.3711,8700.0
2011-01-24 13:15:00,47.49,47.54,47.49,47.5,12900.0,39.3628,39.4043,39.3628,39.3711,12900.0
2011-01-24 13:20:00,47.51,47.54,47.44,47.48,13200.0,39.3794,39.4043,39.3214,39.3545,13200.0
2011-01-24 13:25:00,47.48,47.51,47.42,47.46,66500.0,39.3545,39.3794,39.3048,39.338,66500.0
2011-01-24 13:30:00,47.46,47.54,47.46,47.49,15500.0,39.338,39.4043,39.338,39.3628,15500.0
2011-01-24 13:35:00,47.51,47.54,47.5,47.52,6600.0,39.3794,39.4043,39.3711,39.3877,6600.0
2011-01-24 13:40:00,47.5,47.53,47.5,47.52,4800.0,39.3711,39.396,39.3711,39.3877,4800.0
2011-01-24 13:45:00,47.52,47.59,47.5,47.58,6500.0,39.3877,39.4457,39.3711,39.4374,6500.0
2011-01-24 13:50:00,47.59,47.59,47.52,47.53,5100.0,39.4457,39.4457,39.3877,39.396,5100.0
2011-01-24 13:55:00,47.54,47.58,47.49,47.58,17100.0,39.4043,39.4374,39.3628,39.4374,17100.0
2011-01-24 14:00:00,47.59,47.67,47.59,47.66,25200.0,39.4457,39.512,39.4457,39.5037,25200.0
2011-01-24 14:05:00,47.66,47.67,47.63,47.63,61300.0,39.5037,39.512,39.4789,39.4789,61300.0
2011-01-24 14:10:00,47.64,47.67,47.64,47.67,17900.0,39.4872,39.512,39.4872,39.512,17900.0
2011-01-24 14:15:00,47.67,47.67,47.63,47.64,28700.0,39.512,39.512,39.4789,39.4872,28700.0
2011-01-24 14:20:00,47.65,47.71,47.63,47.68,45800.0,39.4954,39.5452,39.4789,39.5203,45800.0
2011-01-24 14:25:00,47.68,47.71,47.64,47.68,9600.0,39.5203,39.5452,39.4872,39.5203,9600.0
2011-01-24 14:30:00,47.67,47.69,47.65,47.67,5200.0,39.512,39.5286,39.4954,39.512,5200.0
2011-01-24 14:35:00,47.68,47.71,47.64,47.68,31500.0,39.5203,39.5452,39.4872,39.5203,31500.0
2011-01-24 14:40:00,47.69,47.74,47.68,47.74,7600.0,39.5286,39.57,39.5203,39.57,7600.0
2011-01-24 14:45:00,47.74,47.74,47.64,47.66,23500.0,39.57,39.57,39.4872,39.5037,23500.0
2011-01-24 14:50:00,47.66,47.73,47.64,47.7,41300.0,39.5037,39.5617,39.4872,39.5369,41300.0
2011-01-24 14:55:00,47.7,47.74,47.69,47.72,36400.0,39.5369,39.57,39.5286,39.5535,36400.0
2011-01-24 15:00:00,47.71,47.75,47.69,47.75,36200.0,39.5452,39.5783,39.5286,39.5783,36200.0
2011-01-24 15:05:00,47.74,47.76,47.69,47.73,18200.0,39.57,39.5866,39.5286,39.5617,18200.0
2011-01-24 15:10:00,47.72,47.73,47.69,47.7,15900.0,39.5535,39.5617,39.5286,39.5369,15900.0
2011-01-24 15:15:00,47.7,47.71,47.61,47.67,31200.0,39.5369,39.5452,39.4623,39.512,31200.0
2011-01-24 15:20:00,47.68,47.68,47.55,47.57,21400.0,39.5203,39.5203,39.4126,39.4291,21400.0
2011-01-24 15:25:00,47.57,47.57,47.49,47.51,20400.0,39.4291,39.4291,39.3628,39.3794,20400.0
2011-01-24 15:30:00,47.53,47.61,47.53,47.59,31500.0,39.396,39.4623,39.396,39.4457,31500.0
2011-01-24 15:35:00,47.6,47.65,47.6,47.64,61700.0,39.454,39.4954,39.454,39.4872,61700.0
2011-01-24 15:40:00,47.64,47.72,47.64,47.71,30800.0,39.4872,39.5535,39.4872,39.5452,30800.0
2011-01-24 15:45:00,47.71,47.73,47.64,47.67,86300.0,39.5452,39.5617,39.4872,39.512,86300.0
2011-01-24 15:50:00,47.66,47.71,47.63,47.7,104400.0,39.5037,39.5452,39.4789,39.5369,104400.0
2011-01-24 15:55:00,47.69,47.76,47.68,47.75,129700.0,39.5286,39.5866,39.5203,39.5783,129700.0
2011-01-25 09:30:00,47.09,47.17,46.85,46.85,112900.0,39.0313,39.0976,38.8323,38.8323,112900.0
2011-01-25 09:35:00,46.89,46.89,46.56,46.6,72800.0,38.8655,38.8655,38.592,38.6251,72800.0
2011-01-25 09:40:00,46.6,46.84,46.5,46.83,49100.0,38.6251,38.8241,38.5422,38.8158,49100.0
2011-01-25 09:45:00,46.82,47.21,46.81,47.2,79800.0,38.8075,39.1307,38.7992,39.1225,79800.0
2011-01-25 09:50:00,47.2,47.22,47.0,47.15,50000.0,39.1225,39.139,38.9567,39.081,50000.0
2011-01-25 09:55:00,47.16,47.3,47.12,47.26,67500.0,39.0893,39.2053,39.0561,39.1722,67500.0
2011-01-25 10:00:00,47.18,47.33,46.96,47.01,97900.0,39.1059,39.2302,38.9235,38.965,97900.0
2011-01-25 10:05:00,47.01,47.19,46.95,47.15,95700.0,38.965,39.1142,38.9152,39.081,95700.0
2011-01-25 10:10:00,47.14,47.15,46.93,46.97,35000.0,39.0727,39.081,38.8987,38.9318,35000.0
2011-01-25 10:15:00,46.98,46.98,46.66,46.76,48100.0,38.9401,38.9401,38.6749,38.7577,48100.0
2011-01-25 10:20:00,46.78,46.9,46.71,46.84,33600.0,38.7743,38.8738,38.7163,38.8241,33600.0
2011-01-25 10:25:00,46.81,47.0,46.81,46.97,23700.0,38.7992,38.9567,38.7992,38.9318,23700.0
2011-01-25 10:30:00,46.98,47.09,46.91,47.0,22400.0,38.9401,39.0313,38.8821,38.9567,22400.0
2011-01-25 10:35:00,47.01,47.07,46.94,46.96,20900.0,38.965,39.0147,38.9069,38.9235,20900.0
2011-01-25 10:40:00,46.95,47.07,46.89,47.0,93000.0,38.9152,39.0147,38.8655,38.9567,93000.0
2011-01-25 10:45:00,47.0,47.11,47.0,47.04,12600.0,38.9567,39.0479,38.9567,38.9898,12600.0
2011-01-25 10:50:00,47.04,47.25,47.04,47.22,22400.0,38.9898,39.1639,38.9898,39.139,22400.0
2011-01-25 10:55:00,47.22,47.26,46.99,47.04,26800.0,39.139,39.1722,38.9484,38.9898,26800.0
2011-01-25 11:00:00,47.03,47.03,46.89,46.92,10000.0,38.9815,38.9815,38.8655,38.8904,10000.0
2011-01-25 11:05:00,46.94,46.98,46.89,46.95,14900.0,38.9069,38.9401,38.8655,38.9152,14900.0
2011-01-25 11:10:00,46.94,46.97,46.8,46.82,25900.0,38.9069,38.9318,38.7909,38.8075,25900.0
2011-01-25 11:15:00,46.81,46.82,46.61,46.67,52700.0,38.7992,38.8075,38.6334,38.6832,52700.0
2011-01-25 11:20:00,46.69,46.7,46.56,46.56,52500.0,38.6997,38.708,38.592,38.592,52500.0
2011-01-25 11:25:00,46.58,46.58,46.44,46.51,37100.0,38.6086,38.6086,38.4925,38.5505,37100.0
2011-01-25 11:30:00,46.51,46.74,46.46,46.72,54000.0,38.5505,38.7412,38.5091,38.7246,54000.0
2011-01-25 11:35:00,46.7,46.88,46.7,46.84,31600.0,38.708,38.8572,38.708,38.8241,31600.0
2011-01-25 11:40:00,46.85,46.93,46.77,46.87,28600.0,38.8323,38.8987,38.766,38.8489,28600.0
2011-01-25 11:45:00,46.88,46.95,46.87,46.93,38100.0,38.8572,38.9152,38.8489,38.8987,38100.0
2011-01-25 11:50:00,46.92,46.92,46.77,46.79,17400.0,38.8904,38.8904,38.766,38.7826,17400.0
2011-01-25 11:55:00,46.8,46.8,46.72,46.78,13700.0,38.7909,38.7909,38.7246,38.7743,13700.0
2011-01-25 12:00:00,46.79,46.93,46.79,46.9,8700.0,38.7826,38.8987,38.7826,38.8738,8700.0
2011-01-25 12:05:00,46.93,46.96,46.92,46.94,20700.0,38.8987,38.9235,38.8904,38.9069,20700.0
2011-01-25 12:10:00,46.95,47.02,46.94,47.01,43200.0,38.9152,38.9733,38.9069,38.965,43200.0
2011-01-25 12:15:00,47.01,47.02,46.86,46.92,27800.0,38.965,38.9733,38.8406,38.8904,27800.0
2011-01-25 12:20:00,46.93,46.99,46.93,46.99,8400.0,38.8987,38.9484,38.8987,38.9484,8400.0
2011-01-25 12:25:00,46.99,47.03,46.94,46.96,21900.0,38.9484,38.9815,38.9069,38.9235,21900.0
2011-01-25 12:30:00,46.98,47.04,46.94,46.96,8500.0,38.9401,38.9898,38.9069,38.9235,8500.0
2011-01-25 12:35:00,46.97,47.08,46.97,47.08,7900.0,38.9318,39.023,38.9318,39.023,7900.0
2011-01-25 12:40:00,47.06,47.09,47.03,47.03,11900.0,39.0064,39.0313,38.9815,38.9815,11900.0
2011-01-25 12:45:00,47.05,47.07,46.93,46.93,25400.0,38.9981,39.0147,38.8987,38.8987,25400.0
2011-01-25 12:50:00,46.96,47.02,46.94,47.02,5700.0,38.9235,38.9733,38.9069,38.9733,5700.0
2011-01-25 12:55:00,47.03,47.09,47.01,47.06,6400.0,38.9815,39.0313,38.965,39.0064,6400.0
2011-01-25 13:00:00,47.06,47.06,47.03,47.05,6100.0,39.0064,39.0064,38.9815,38.9981,6100.0
2011-01-25 13:05:00,47.05,47.05,47.0,47.02,4200.0,38.9981,38.9981,38.9567,38.9733,4200.0
2011-01-25 13:10:00,47.04,47.12,47.03,47.09,33800.0,38.9898,39.0561,38.9815,39.0313,33800.0
2011-01-25 13:15:00,47.07,47.09,46.92,46.99,16900.0,39.0147,39.0313,38.8904,38.9484,16900.0
2011-01-25 13:20:00,46.99,47.05,46.99,47.03,5400.0,38.9484,38.9981,38.9484,38.9815,5400.0
2011-01-25 13:25:00,47.03,47.05,46.99,47.04,32700.0,38.9815,38.9981,38.9484,38.9898,32700.0
2011-01-25 13:30:00,47.03,47.03,46.99,46.99,6600.0,38.9815,38.9815,38.9484,38.9484,6600.0
2011-01-25 13:35:00,46.98,47.05,46.97,47.04,6000.0,38.9401,38.9981,38.9318,38.9898,6000.0
2011-01-25 13:40:00,47.05,47.05,47.01,47.04,6500.0,38.9981,38.9981,38.965,38.9898,6500.0
2011-01-25 13:45:00,47.04,47.06,47.0,47.0,7500.0,38.9898,39.0064,38.9567,38.9567,7500.0
2011-01-25 13:50:00,47.0,47.07,47.0,47.06,6100.0,38.9567,39.0147,38.9567,39.0064,6100.0
2011-01-25 13:55:00,47.03,47.03,47.0,47.03,6400.0,38.9815,38.9815,38.9567,38.9815,6400.0
2011-01-25 14:00:00,47.03,47.04,46.99,46.99,8800.0,38.9815,38.9898,38.9484,38.9484,8800.0
2011-01-25 14:05:00,46.99,47.04,46.96,47.01,11200.0,38.9484,38.9898,38.9235,38.965,11200.0
2011-01-25 14:10:00,47.01,47.02,46.91,46.93,9400.0,38.965,38.9733,38.8821,38.8987,9400.0
2011-01-25 14:15:00,46.93,47.0,46.93,46.98,9000.0,38.8987,38.9567,38.8987,38.9401,9000.0
2011-01-25 14:20:00,46.98,47.01,46.92,46.92,11300.0,38.9401,38.965,38.8904,38.8904,11300.0
2011-01-25 14:25:00,46.93,46.94,46.87,46.9,9700.0,38.8987,38.9069,38.8489,38.8738,9700.0
2011-01-25 14:30:00,46.89,46.9,46.84,46.86,20900.0,38.8655,38.8738,38.8241,38.8406,20900.0
2011-01-25 14:35:00,46.85,47.03,46.84,47.0,21900.0,38.8323,38.9815,38.8241,38.9567,21900.0
2011-01-25 14:40:00,47.0,47.03,46.97,46.99,16800.0,38.9567,38.9815,38.9318,38.9484,16800.0
2011-01-25 14:45:00,46.99,47.06,46.96,46.96,21300.0,38.9484,39.0064,38.9235,38.9235,21300.0
2011-01-25 14:50:00,46.97,46.97,46.76,46.82,31400.0,38.9318,38.9318,38.7577,38.8075,31400.0
2011-01-25 14:55:00,46.83,46.94,46.82,46.89,12600.0,38.8158,38.9069,38.8075,38.8655,12600.0
2011-01-25 15:00:00,46.91,47.01,46.9,47.01,16400.0,38.8821,38.965,38.8738,38.965,16400.0
2011-01-25 15:05:00,47.01,47.05,46.9,46.96,29400.0,38.965,38.9981,38.8738,38.9235,29400.0
2011-01-25 15:10:00,46.97,47.02,46.92,47.0,7600.0,38.9318,38.9733,38.8904,38.9567,7600.0
2011-01-25 15:15:00,46.99,47.06,46.96,47.0,14000.0,38.9484,39.0064,38.9235,38.9567,14000.0
2011-01-25 15:20:00,46.99,47.1,46.99,47.03,25100.0,38.9484,39.0396,38.9484,38.9815,25100.0
2011-01-25 15:25:00,47.06,47.12,47.0,47.12,24600.0,39.0064,39.0561,38.9567,39.0561,24600.0
2011-01-25 15:30:00,47.13,47.16,47.03,47.07,22200.0,39.0644,39.0893,38.9815,39.0147,22200.0
2011-01-25 15:35:00,47.08,47.12,47.03,47.03,21300.0,39.023,39.0561,38.9815,38.9815,21300.0
2011-01-25 15:40:00,47.05,47.2,47.01,47.2,65600.0,38.9981,39.1225,38.965,39.1225,65600.0
2011-01-25 15:45:00,47.2,47.36,47.2,47.33,123000.0,39.1225,39.2551,39.1225,39.2302,123000.0
2011-01-25 15:50:00,47.33,47.52,47.29,47.5,175900.0,39.2302,39.3877,39.197,39.3711,175900.0
2011-01-25 15:55:00,47.5,47.58,47.47,47.55,132400.0,39.3711,39.4374,39.3462,39.4126,132400.0
2011-01-26 09:30:00,48.17,48.56,48.11,48.54,200900.0,39.9265,40.2497,39.8767,40.2331,200900.0
2011-01-26 09:35:00,48.52,48.56,48.34,48.43,101200.0,40.2166,40.2497,40.0674,40.142,101200.0
2011-01-26 09:40:00,48.45,48.71,48.42,48.65,143000.0,40.1585,40.374,40.1337,40.3243,143000.0
2011-01-26 09:45:00,48.71,48.71,48.51,48.67,74000.0,40.374,40.374,40.2083,40.3409,74000.0
2011-01-26 09:50:00,48.69,48.92,48.62,48.9,121400.0,40.3575,40.5481,40.2994,40.5315,121400.0
2011-01-26 09:55:00,48.88,49.16,48.85,48.97,223800.0,40.5149,40.747,40.4901,40.5895,223800.0
2011-01-26 10:00:00,48.95,49.06,48.85,48.89,82400.0,40.573,40.6641,40.4901,40.5232,82400.0
2011-01-26 10:05:00,48.89,49.02,48.81,48.98,67700.0,40.5232,40.631,40.4569,40.5978,67700.0
2011-01-26 10:10:00,49.0,49.0,48.85,48.91,61200.0,40.6144,40.6144,40.4901,40.5398,61200.0
2011-01-26 10:15:00,48.91,48.99,48.85,48.89,54600.0,40.5398,40.6061,40.4901,40.5232,54600.0
2011-01-26 10:20:00,48.88,48.99,48.8,48.98,59800.0,40.5149,40.6061,40.4486,40.5978,59800.0
2011-01-26 10:25:00,48.99,49.02,48.88,48.97,35800.0,40.6061,40.631,40.5149,40.5895,35800.0
2011-01-26 10:30:00,48.95,48.95,48.79,48.89,42600.0,40.573,40.573,40.4403,40.5232,42600.0
2011-01-26 10:35:00,48.9,48.9,48.76,48.85,30800.0,40.5315,40.5315,40.4155,40.4901,30800.0
2011-01-26 10:40:00,48.84,49.12,48.79,49.08,59200.0,40.4818,40.7139,40.4403,40.6807,59200.0
2011-01-26 10:45:00,49.09,49.24,49.07,49.18,67700.0,40.689,40.8133,40.6724,40.7636,67700.0
2011-01-26 10:50:00,49.15,49.29,49.12,49.13,37300.0,40.7387,40.8548,40.7139,40.7222,37300.0
2011-01-26 10:55:00,49.15,49.19,49.02,49.04,42000.0,40.7387,40.7719,40.631,40.6476,42000.0
2011-01-26 11:00:00,49.05,49.09,48.91,49.08,39900.0,40.6559,40.689,40.5398,40.6807,39900.0
2011-01-26 11:05:00,49.08,49.08,48.94,48.98,26100.0,40.6807,40.6807,40.5647,40.5978,26100.0
2011-01-26 11:10:00,48.98,49.01,48.9,48.96,30800.0,40.5978,40.6227,40.5315,40.5813,30800.0
2011-01-26 11:15:00,48.96,49.01,48.87,48.94,86100.0,40.5813,40.6227,40.5067,40.5647,86100.0
2011-01-26 11:20:00,48.94,49.05,48.82,48.86,83000.0,40.5647,40.6559,40.4652,40.4984,83000.0
2011-01-26 11:25:00,48.85,48.95,48.7,48.72,22000.0,40.4901,40.573,40.3657,40.3823,22000.0
2011-01-26 11:30:00,48.71,49.06,48.71,48.94,36900.0,40.374,40.6641,40.374,40.5647,36900.0
2011-01-26 11:35:00,48.94,49.1,48.93,48.99,48500.0,40.5647,40.6973,40.5564,40.6061,48500.0
2011-01-26 11:40:00,48.98,49.23,48.95,49.18,27300.0,40.5978,40.805,40.573,40.7636,27300.0
2011-01-26 11:45:00,49.18,49.35,49.18,49.33,18200.0,40.7636,40.9045,40.7636,40.8879,18200.0
2011-01-26 11:50:00,49.33,49.35,49.13,49.26,36600.0,40.8879,40.9045,40.7222,40.8299,36600.0
2011-01-26 11:55:00,49.28,49.31,49.19,49.19,33200.0,40.8465,40.8714,40.7719,40.7719,33200.0
2011-01-26 12:00:00,49.21,49.25,49.02,49.05,26800.0,40.7885,40.8216,40.631,40.6559,26800.0
2011-01-26 12:05:00,49.05,49.22,49.01,49.09,21600.0,40.6559,40.7968,40.6227,40.689,21600.0
2011-01-26 12:10:00,49.09,49.09,49.02,49.08,25100.0,40.689,40.689,40.631,40.6807,25100.0
2011-01-26 12:15:00,49.08,49.08,48.98,49.02,21100.0,40.6807,40.6807,40.5978,40.631,21100.0
2011-01-26 12:20:00,49.05,49.14,49.04,49.12,10700.0,40.6559,40.7304,40.6476,40.7139,10700.0
2011-01-26 12:25:00,49.1,49.12,49.02,49.11,35600.0,40.6973,40.7139,40.631,40.7056,35600.0
2011-01-26 12:30:00,49.11,49.15,49.05,49.08,32500.0,40.7056,40.7387,40.6559,40.6807,32500.0
2011-01-26 12:35:00,49.09,49.1,49.03,49.03,23800.0,40.689,40.6973,40.6393,40.6393,23800.0
2011-01-26 12:40:00,49.03,49.09,48.92,49.02,146800.0,40.6393,40.689,40.5481,40.631,146800.0
2011-01-26 12:45:00,49.01,49.06,48.88,48.89,63300.0,40.6227,40.6641,40.5149,40.5232,63300.0
2011-01-26 12:50:00,48.9,49.12,48.9,49.1,54500.0,40.5315,40.7139,40.5315,40.6973,54500.0
2011-01-26 12:55:00,49.11,49.13,49.01,49.01,14100.0,40.7056,40.7222,40.6227,40.6227,14100.0
2011-01-26 13:00:00,49.0,49.02,48.94,48.99,72200.0,40.6144,40.631,40.5647,40.6061,72200.0
2011-01-26 13:05:00,48.98,49.08,48.98,49.08,10000.0,40.5978,40.6807,40.5978,40.6807,10000.0
2011-01-26 13:10:00,49.08,49.21,49.08,49.21,8500.0,40.6807,40.7885,40.6807,40.7885,8500.0
2011-01-26 13:15:00,49.21,49.29,49.21,49.26,14300.0,40.7885,40.8548,40.7885,40.8299,14300.0
2011-01-26 13:20:00,49.26,49.26,49.16,49.24,20000.0,40.8299,40.8299,40.747,40.8133,20000.0
2011-01-26 13:25:00,49.25,49.28,49.22,49.22,12500.0,40.8216,40.8465,40.7968,40.7968,12500.0
2011-01-26 13:30:00,49.21,49.3,49.21,49.29,17500.0,40.7885,40.8631,40.7885,40.8548,17500.0
2011-01-26 13:35:00,49.27,49.28,49.2,49.22,20600.0,40.8382,40.8465,40.7802,40.7968,20600.0
2011-01-26 13:40:00,49.21,49.34,49.2,49.29,14900.0,40.7885,40.8962,40.7802,40.8548,14900.0
2011-01-26 13:45:00,49.29,49.35,49.22,49.33,64500.0,40.8548,40.9045,40.7968,40.8879,64500.0
2011-01-26 13:50:00,49.33,49.49,49.29,49.46,43400.0,40.8879,41.0206,40.8548,40.9957,43400.0
2011-01-26 13:55:00,49.47,49.55,49.45,49.53,78400.0,41.004,41.0703,40.9874,41.0537,78400.0
2011-01-26 14:00:00,49.54,49.54,49.42,49.49,42800.0,41.062,41.062,40.9625,41.0206,42800.0
2011-01-26 14:05:00,49.48,49.51,49.34,49.46,97400.0,41.0123,41.0371,40.8962,40.9957,97400.0
2011-01-26 14:10:00,49.46,49.51,49.38,49.42,53300.0,40.9957,41.0371,40.9294,40.9625,53300.0
2011-01-26 14:15:00,49.39,49.53,49.39,49.51,30900.0,40.9377,41.0537,40.9377,41.0371,30900.0
2011-01-26 14:20:00,49.49,49.53,49.36,49.47,38000.0,41.0206,41.0537,40.9128,41.004,38000.0
2011-01-26 14:25:00,49.47,49.51,49.25,49.43,58900.0,41.004,41.0371,40.8216,40.9708,58900.0
2011-01-26 14:30:00,49.42,49.63,49.36,49.57,67400.0,40.9625,41.1366,40.9128,41.0869,67400.0
2011-01-26 14:35:00,49.58,49.64,49.5,49.52,51700.0,41.0952,41.1449,41.0288,41.0454,51700.0
2011-01-26 14:40:00,49.54,49.65,49.45,49.56,55400.0,41.062,41.1532,40.9874,41.0786,55400.0
2011-01-26 14:45:00,49.51,49.62,49.48,49.49,30000.0,41.0371,41.1283,41.0123,41.0206,30000.0
2011-01-26 14:50:00,49.49,49.57,49.42,49.46,42700.0,41.0206,41.0869,40.9625,40.9957,42700.0
2011-01-26 14:55:00,49.46,49.58,49.44,49.56,93300.0,40.9957,41.0952,40.9791,41.0786,93300.0
2011-01-26 15:00:00,49.57,49.65,49.57,49.63,56800.0,41.0869,41.1532,41.0869,41.1366,56800.0
2011-01-26 15:05:00,49.65,49.68,49.55,49.63,40200.0,41.1532,41.178,41.0703,41.1366,40200.0
2011-01-26 15:10:00,49.62,49.68,49.56,49.57,54000.0,41.1283,41.178,41.0786,41.0869,54000.0
2011-01-26 15:15:00,49.57,49.64,49.47,49.53,134800.0,41.0869,41.1449,41.004,41.0537,134800.0
2011-01-26 15:20:00,49.52,49.74,49.52,49.6,127600.0,41.0454,41.2278,41.0454,41.1117,127600.0
2011-01-26 15:25:00,49.6,49.66,49.59,49.65,101300.0,41.1117,41.1615,41.1034,41.1532,101300.0
2011-01-26 15:30:00,49.65,49.7,49.61,49.66,79300.0,41.1532,41.1946,41.12,41.1615,79300.0
2011-01-26 15:35:00,49.66,49.74,49.64,49.7,135200.0,41.1615,41.2278,41.1449,41.1946,135200.0
2011-01-26 15:40:00,49.7,49.76,49.52,49.54,209100.0,41.1946,41.2443,41.0454,41.062,209100.0
2011-01-26 15:45:00,49.54,49.55,49.34,49.38,119800.0,41.062,41.0703,40.8962,40.9294,119800.0
2011-01-26 15:50:00,49.37,49.57,49.37,49.48,157000.0,40.9211,41.0869,40.9211,41.0123,157000.0
2011-01-26 15:55:00,49.49,49.55,49.47,49.51,169100.0,41.0206,41.0703,41.004,41.0371,169100.0
2011-01-27 09:30:00,47.61,47.95,47.54,47.86,322100.0,39.4623,39.7441,39.4043,39.6695,322100.0
2011-01-27 09:35:00,47.85,47.86,47.17,47.36,416500.0,39.6612,39.6695,39.0976,39.2551,416500.0
2011-01-27 09:40:00,47.35,47.38,46.62,46.78,355700.0,39.2468,39.2716,38.6417,38.7743,355700.0
2011-01-27 09:45:00,46.78,47.04,46.6,46.86,309500.0,38.7743,38.9898,38.6251,38.8406,309500.0
2011-01-27 09:50:00,46.87,47.16,46.85,47.03,245800.0,38.8489,39.0893,38.8323,38.9815,245800.0
2011-01-27 09:55:00,47.02,47.11,46.72,46.97,325700.0,38.9733,39.0479,38.7246,38.9318,325700.0
2011-01-27 10:00:00,46.99,47.02,46.74,46.85,256400.0,38.9484,38.9733,38.7412,38.8323,256400.0
2011-01-27 10:05:00,46.85,47.03,46.74,46.77,179500.0,38.8323,38.9815,38.7412,38.766,179500.0
2011-01-27 10:10:00,46.76,46.93,46.68,46.74,152400.0,38.7577,38.8987,38.6914,38.7412,152400.0
2011-01-27 10:15:00,46.73,47.03,46.54,47.02,421900.0,38.7329,38.9815,38.5754,38.9733,421900.0
2011-01-27 10:20:00,47.02,47.09,46.85,47.0,293200.0,38.9733,39.0313,38.8323,38.9567,293200.0
2011-01-27 10:25:00,46.99,47.39,46.94,47.32,326000.0,38.9484,39.2799,38.9069,39.2219,326000.0
2011-01-27 10:30:00,47.32,47.35,46.99,46.99,175100.0,39.2219,39.2468,38.9484,38.9484,175100.0
2011-01-27 10:35:00,46.99,47.02,46.76,46.76,185300.0,38.9484,38.9733,38.7577,38.7577,185300.0
2011-01-27 10:40:00,46.77,46.78,46.63,46.65,213700.0,38.766,38.7743,38.65,38.6666,213700.0
2011-01-27 10:45:00,46.65,46.76,46.5,46.67,215000.0,38.6666,38.7577,38.5422,38.6832,215000.0
2011-01-27 10:50:00,46.67,46.68,46.36,46.36,234700.0,38.6832,38.6914,38.4262,38.4262,234700.0
2011-01-27 10:55:00,46.36,46.51,46.22,46.31,166600.0,38.4262,38.5505,38.3102,38.3848,166600.0
2011-01-27 11:00:00,46.29,46.34,46.03,46.07,156100.0,38.3682,38.4096,38.1527,38.1858,156100.0
2011-01-27 11:05:00,46.07,46.19,45.9,45.91,294000.0,38.1858,38.2853,38.0449,38.0532,294000.0
2011-01-27 11:10:00,45.91,46.03,45.83,45.84,109800.0,38.0532,38.1527,37.9869,37.9952,109800.0
2011-01-27 11:15:00,45.84,46.07,45.73,46.05,201300.0,37.9952,38.1858,37.904,38.1693,201300.0
2011-01-27 11:20:00,46.05,46.17,45.96,46.0,207700.0,38.1693,38.2687,38.0947,38.1278,207700.0
2011-01-27 11:25:00,46.0,46.17,45.82,46.1,158600.0,38.1278,38.2687,37.9786,38.2107,158600.0
2011-01-27 11:30:00,46.11,46.33,46.11,46.29,190500.0,38.219,38.4013,38.219,38.3682,190500.0
2011-01-27 11:35:00,46.3,46.36,46.19,46.24,286400.0,38.3765,38.4262,38.2853,38.3267,286400.0
2011-01-27 11:40:00,46.23,46.35,46.1,46.33,85500.0,38.3185,38.4179,38.2107,38.4013,85500.0
2011-01-27 11:45:00,46.33,46.44,46.23,46.35,75700.0,38.4013,38.4925,38.3185,38.4179,75700.0
2011-01-27 11:50:00,46.34,46.44,46.25,46.25,134400.0,38.4096,38.4925,38.335,38.335,134400.0
2011-01-27 11:55:00,46.26,46.39,46.16,46.25,72700.0,38.3433,38.4511,38.2604,38.335,72700.0
2011-01-27 12:00:00,46.25,46.36,46.2,46.25,56900.0,38.335,38.4262,38.2936,38.335,56900.0
2011-01-27 12:05:00,46.25,46.28,46.1,46.17,74500.0,38.335,38.3599,38.2107,38.2687,74500.0
2011-01-27 12:10:00,46.16,46.21,46.07,46.11,61200.0,38.2604,38.3019,38.1858,38.219,61200.0
2011-01-27 12:15:00,46.1,46.21,46.1,46.16,89700.0,38.2107,38.3019,38.2107,38.2604,89700.0
2011-01-27 12:20:00,46.17,46.21,46.13,46.15,135000.0,38.2687,38.3019,38.2356,38.2521,135000.0
2011-01-27 12:25:00,46.15,46.28,46.08,46.25,86200.0,38.2521,38.3599,38.1941,38.335,86200.0
2011-01-27 12:30:00,46.26,46.36,46.2,46.33,58200.0,38.3433,38.4262,38.2936,38.4013,58200.0
2011-01-27 12:35:00,46.33,46.38,46.24,46.36,78700.0,38.4013,38.4428,38.3267,38.4262,78700.0
2011-01-27 12:40:00,46.36,46.46,46.29,46.42,53800.0,38.4262,38.5091,38.3682,38.4759,53800.0
2011-01-27 12:45:00,46.42,46.53,46.3,46.47,86100.0,38.4759,38.5671,38.3765,38.5174,86100.0
2011-01-27 12:50:00,46.47,46.5,46.44,46.47,85300.0,38.5174,38.5422,38.4925,38.5174,85300.0
2011-01-27 12:55:00,46.49,46.5,46.47,46.49,60100.0,38.534,38.5422,38.5174,38.534,60100.0
2011-01-27 13:00:00,46.49,46.64,46.48,46.63,138200.0,38.534,38.6583,38.5257,38.65,138200.0
2011-01-27 13:05:00,46.64,46.67,46.58,46.63,75000.0,38.6583,38.6832,38.6086,38.65,75000.0
2011-01-27 13:10:00,46.64,46.81,46.64,46.81,67700.0,38.6583,38.7992,38.6583,38.7992,67700.0
2011-01-27 13:15:00,46.81,46.95,46.81,46.92,158700.0,38.7992,38.9152,38.7992,38.8904,158700.0
2011-01-27 13:20:00,46.93,47.19,46.91,47.18,115200.0,38.8987,39.1142,38.8821,39.1059,115200.0
2011-01-27 13:25:00,47.19,47.25,47.06,47.09,90800.0,39.1142,39.1639,39.0064,39.0313,90800.0
2011-01-27 13:30:00,47.09,47.17,47.09,47.16,45700.0,39.0313,39.0976,39.0313,39.0893,45700.0
2011-01-27 13:35:00,47.17,47.17,46.86,46.97,43900.0,39.0976,39.0976,38.8406,38.9318,43900.0
2011-01-27 13:40:00,46.98,47.1,46.97,47.0,30000.0,38.9401,39.0396,38.9318,38.9567,30000.0
2011-01-27 13:45:00,47.0,47.16,47.0,47.06,67500.0,38.9567,39.0893,38.9567,39.0064,67500.0
2011-01-27 13:50:00,47.06,47.14,46.96,47.01,79900.0,39.0064,39.0727,38.9235,38.965,79900.0
2011-01-27 13:55:00,47.0,47.18,47.0,47.03,40900.0,38.9567,39.1059,38.9567,38.9815,40900.0
2011-01-27 14:00:00,47.02,47.24,47.01,47.22,65100.0,38.9733,39.1556,38.965,39.139,65100.0
2011-01-27 14:05:00,47.2,47.31,47.2,47.25,54900.0,39.1225,39.2136,39.1225,39.1639,54900.0
2011-01-27 14:10:00,47.25,47.35,47.17,47.33,98900.0,39.1639,39.2468,39.0976,39.2302,98900.0
2011-01-27 14:15:00,47.32,47.35,47.29,47.34,42400.0,39.2219,39.2468,39.197,39.2385,42400.0
2011-01-27 14:20:00,47.34,47.35,47.05,47.05,68400.0,39.2385,39.2468,38.9981,38.9981,68400.0
2011-01-27 14:25:00,47.08,47.14,47.03,47.04,44700.0,39.023,39.0727,38.9815,38.9898,44700.0
2011-01-27 14:30:00,47.05,47.12,47.03,47.03,37300.0,38.9981,39.0561,38.9815,38.9815,37300.0
2011-01-27 14:35:00,47.03,47.09,46.95,47.04,49300.0,38.9815,39.0313,38.9152,38.9898,49300.0
2011-01-27 14:40:00,47.04,47.17,46.99,47.17,67200.0,38.9898,39.0976,38.9484,39.0976,67200.0
2011-01-27 14:45:00,47.17,47.3,47.15,47.28,48600.0,39.0976,39.2053,39.081,39.1888,48600.0
2011-01-27 14:50:00,47.28,47.34,47.25,47.3,81900.0,39.1888,39.2385,39.1639,39.2053,81900.0
2011-01-27 14:55:00,47.31,47.34,47.2,47.33,59900.0,39.2136,39.2385,39.1225,39.2302,59900.0
2011-01-27 15:00:00,47.33,47.33,47.18,47.23,68200.0,39.2302,39.2302,39.1059,39.1473,68200.0
2011-01-27 15:05:00,47.22,47.24,47.12,47.19,49200.0,39.139,39.1556,39.0561,39.1142,49200.0
2011-01-27 15:10:00,47.19,47.22,47.13,47.15,48800.0,39.1142,39.139,39.0644,39.081,48800.0
2011-01-27 15:15:00,47.15,47.16,47.06,47.1,82200.0,39.081,39.0893,39.0064,39.0396,82200.0
2011-01-27 15:20:00,47.1,47.23,47.1,47.19,75600.0,39.0396,39.1473,39.0396,39.1142,75600.0
2011-01-27 15:25:00,47.19,47.24,47.19,47.2,41700.0,39.1142,39.1556,39.1142,39.1225,41700.0
2011-01-27 15:30:00,47.2,47.25,47.15,47.16,107200.0,39.1225,39.1639,39.081,39.0893,107200.0
2011-01-27 15:35:00,47.16,47.31,47.15,47.27,135100.0,39.0893,39.2136,39.081,39.1805,135100.0
2011-01-27 15:40:00,47.27,47.36,47.26,47.35,139700.0,39.1805,39.2551,39.1722,39.2468,139700.0
2011-01-27 15:45:00,47.35,47.36,47.25,47.26,151100.0,39.2468,39.2551,39.1639,39.1722,151100.0
2011-01-27 15:50:00,47.26,47.28,47.16,47.19,196600.0,39.1722,39.1888,39.0893,39.1142,196600.0
2011-01-27 15:55:00,47.19,47.32,47.18,47.26,295600.0,39.1142,39.2219,39.1059,39.1722,295600.0
2011-01-28 09:30:00,47.04,47.06,46.9,47.0,45000.0,38.9898,39.0064,38.8738,38.9567,45000.0
2011-01-28 09:35:00,46.98,47.1,46.98,47.03,37300.0,38.9401,39.0396,38.9401,38.9815,37300.0
2011-01-28 09:40:00,47.04,47.32,47.03,47.27,51600.0,38.9898,39.2219,38.9815,39.1805,51600.0
2011-01-28 09:45:00,47.33,47.37,47.17,47.22,81400.0,39.2302,39.2634,39.0976,39.139,81400.0
2011-01-28 09:50:00,47.23,47.29,47.06,47.09,56400.0,39.1473,39.197,39.0064,39.0313,56400.0
2011-01-28 09:55:00,47.09,47.17,46.84,47.01,218400.0,39.0313,39.0976,38.8241,38.965,218400.0
2011-01-28 10:00:00,47.0,47.01,46.67,46.67,60200.0,38.9567,38.965,38.6832,38.6832,60200.0
2011-01-28 10:05:00,46.67,46.9,46.6,46.87,47300.0,38.6832,38.8738,38.6251,38.8489,47300.0
2011-01-28 10:10:00,46.87,46.88,46.67,46.67,32200.0,38.8489,38.8572,38.6832,38.6832,32200.0
2011-01-28 10:15:00,46.7,46.79,46.58,46.59,52100.0,38.708,38.7826,38.6086,38.6168,52100.0
2011-01-28 10:20:00,46.59,46.63,46.5,46.55,165600.0,38.6168,38.65,38.5422,38.5837,165600.0
2011-01-28 10:25:00,46.55,46.7,46.5,46.6,75400.0,38.5837,38.708,38.5422,38.6251,75400.0
2011-01-28 10:30:00,46.61,46.71,46.57,46.62,101100.0,38.6334,38.7163,38.6003,38.6417,101100.0
2011-01-28 10:35:00,46.63,46.68,46.56,46.63,51300.0,38.65,38.6914,38.592,38.65,51300.0
2011-01-28 10:40:00,46.64,46.68,46.51,46.56,35200.0,38.6583,38.6914,38.5505,38.592,35200.0
2011-01-28 10:45:00,46.56,46.59,46.33,46.46,33600.0,38.592,38.6168,38.4013,38.5091,33600.0
2011-01-28 10:50:00,46.47,46.47,46.3,46.41,31300.0,38.5174,38.5174,38.3765,38.4676,31300.0
2011-01-28 10:55:00,46.45,46.48,46.3,46.32,28200.0,38.5008,38.5257,38.3765,38.393,28200.0
2011-01-28 11:00:00,46.31,46.44,46.29,46.41,55100.0,38.3848,38.4925,38.3682,38.4676,55100.0
2011-01-28 11:05:00,46.42,46.51,46.31,46.49,53100.0,38.4759,38.5505,38.3848,38.534,53100.0
2011-01-28 11:10:00,46.5,46.53,46.38,46.4,24300.0,38.5422,38.5671,38.4428,38.4594,24300.0
2011-01-28 11:15:00,46.4,46.5,46.35,46.49,44500.0,38.4594,38.5422,38.4179,38.534,44500.0
2011-01-28 11:20:00,46.51,46.53,46.34,46.34,22800.0,38.5505,38.5671,38.4096,38.4096,22800.0
2011-01-28 11:25:00,46.34,46.44,46.29,46.3,15800.0,38.4096,38.4925,38.3682,38.3765,15800.0
2011-01-28 11:30:00,46.3,46.35,46.23,46.26,83300.0,38.3765,38.4179,38.3185,38.3433,83300.0
2011-01-28 11:35:00,46.27,46.29,46.13,46.27,57800.0,38.3516,38.3682,38.2356,38.3516,57800.0
2011-01-28 11:40:00,46.28,46.29,46.15,46.2,51400.0,38.3599,38.3682,38.2521,38.2936,51400.0
2011-01-28 11:45:00,46.2,46.26,46.11,46.15,56900.0,38.2936,38.3433,38.219,38.2521,56900.0
2011-01-28 11:50:00,46.15,46.16,45.95,45.96,54400.0,38.2521,38.2604,38.0864,38.0947,54400.0
2011-01-28 11:55:00,45.95,45.97,45.92,45.93,39800.0,38.0864,38.1029,38.0615,38.0698,39800.0
2011-01-28 12:00:00,45.93,45.94,45.66,45.7,94600.0,38.0698,38.0781,37.846,37.8792,94600.0
2011-01-28 12:05:00,45.69,45.7,45.56,45.63,88800.0,37.8709,37.8792,37.7631,37.8211,88800.0
2011-01-28 12:10:00,45.63,45.76,45.62,45.7,20100.0,37.8211,37.9289,37.8128,37.8792,20100.0
2011-01-28 12:15:00,45.7,45.95,45.7,45.95,55000.0,37.8792,38.0864,37.8792,38.0864,55000.0
2011-01-28 12:20:00,45.94,46.1,45.89,46.05,70900.0,38.0781,38.2107,38.0366,38.1693,70900.0
2011-01-28 12:25:00,46.04,46.14,46.0,46.0,29900.0,38.161,38.2439,38.1278,38.1278,29900.0
2011-01-28 12:30:00,46.0,46.29,46.0,46.25,62000.0,38.1278,38.3682,38.1278,38.335,62000.0
2011-01-28 12:35:00,46.25,46.43,46.25,46.28,59600.0,38.335,38.4842,38.335,38.3599,59600.0
2011-01-28 12:40:00,46.28,46.35,46.27,46.3,19200.0,38.3599,38.4179,38.3516,38.3765,19200.0
2011-01-28 12:45:00,46.31,46.41,46.31,46.39,24900.0,38.3848,38.4676,38.3848,38.4511,24900.0
2011-01-28 12:50:00,46.4,46.43,46.34,46.38,62800.0,38.4594,38.4842,38.4096,38.4428,62800.0
2011-01-28 12:55:00,46.38,46.43,46.37,46.39,13700.0,38.4428,38.4842,38.4345,38.4511,13700.0
2011-01-28 13:00:00,46.4,46.43,46.3,46.38,27300.0,38.4594,38.4842,38.3765,38.4428,27300.0
2011-01-28 13:05:00,46.37,46.37,46.19,46.2,31800.0,38.4345,38.4345,38.2853,38.2936,31800.0
2011-01-28 13:10:00,46.21,46.31,46.15,46.2,58600.0,38.3019,38.3848,38.2521,38.2936,58600.0
2011-01-28 13:15:00,46.22,46.29,46.19,46.25,47400.0,38.3102,38.3682,38.2853,38.335,47400.0
2011-01-28 13:20:00,46.23,46.25,46.05,46.16,50100.0,38.3185,38.335,38.1693,38.2604,50100.0
2011-01-28 13:25:00,46.17,46.17,46.06,46.07,19900.0,38.2687,38.2687,38.1775,38.1858,19900.0
2011-01-28 13:30:00,46.07,46.17,46.07,46.13,21400.0,38.1858,38.2687,38.1858,38.2356,21400.0
2011-01-28 13:35:00,46.11,46.14,46.0,46.07,21800.0,38.219,38.2439,38.1278,38.1858,21800.0
2011-01-28 13:40:00,46.07,46.15,46.01,46.1,16100.0,38.1858,38.2521,38.1361,38.2107,16100.0
2011-01-28 13:45:00,46.12,46.12,46.0,46.04,28200.0,38.2273,38.2273,38.1278,38.161,28200.0
2011-01-28 13:50:00,46.02,46.05,46.0,46.03,54500.0,38.1444,38.1693,38.1278,38.1527,54500.0
2011-01-28 13:55:00,46.05,46.27,46.01,46.26,23200.0,38.1693,38.3516,38.1361,38.3433,23200.0
2011-01-28 14:00:00,46.26,46.38,46.22,46.35,36900.0,38.3433,38.4428,38.3102,38.4179,36900.0
2011-01-28 14:05:00,46.36,46.43,46.23,46.29,60100.0,38.4262,38.4842,38.3185,38.3682,60100.0
2011-01-28 14:10:00,46.29,46.31,46.24,46.27,22700.0,38.3682,38.3848,38.3267,38.3516,22700.0
2011-01-28 14:15:00,46.26,46.35,46.25,46.3,34600.0,38.3433,38.4179,38.335,38.3765,34600.0
2011-01-28 14:20:00,46.3,46.34,46.24,46.31,42700.0,38.3765,38.4096,38.3267,38.3848,42700.0
2011-01-28 14:25:00,46.3,46.32,46.25,46.3,38700.0,38.3765,38.393,38.335,38.3765,38700.0
2011-01-28 14:30:00,46.3,46.3,46.14,46.17,73900.0,38.3765,38.3765,38.2439,38.2687,73900.0
2011-01-28 14:35:00,46.17,46.18,46.03,46.03,43400.0,38.2687,38.277,38.1527,38.1527,43400.0
2011-01-28 14:40:00,46.05,46.11,46.0,46.0,36000.0,38.1693,38.219,38.1278,38.1278,36000.0
2011-01-28 14:45:00,46.0,46.09,45.97,46.04,35500.0,38.1278,38.2024,38.1029,38.161,35500.0
2011-01-28 14:50:00,46.04,46.05,45.95,45.99,65200.0,38.161,38.1693,38.0864,38.1195,65200.0
2011-01-28 14:55:00,46.0,46.03,45.94,46.01,51900.0,38.1278,38.1527,38.0781,38.1361,51900.0
2011-01-28 15:00:00,46.02,46.08,45.98,46.0,61600.0,38.1444,38.1941,38.1112,38.1278,61600.0
2011-01-28 15:05:00,46.01,46.06,45.99,46.05,46700.0,38.1361,38.1775,38.1195,38.1693,46700.0
2011-01-28 15:10:00,46.04,46.17,46.02,46.15,32400.0,38.161,38.2687,38.1444,38.2521,32400.0
2011-01-28 15:15:00,46.15,46.2,46.07,46.08,63200.0,38.2521,38.2936,38.1858,38.1941,63200.0
2011-01-28 15:20:00,46.07,46.07,45.83,45.83,153800.0,38.1858,38.1858,37.9869,37.9869,153800.0
2011-01-28 15:25:00,45.83,45.84,45.63,45.73,101300.0,37.9869,37.9952,37.8211,37.904,101300.0
2011-01-28 15:30:00,45.74,45.78,45.69,45.7,123500.0,37.9123,37.9455,37.8709,37.8792,123500.0
2011-01-28 15:35:00,45.7,45.71,45.53,45.58,110800.0,37.8792,37.8874,37.7382,37.7797,110800.0
2011-01-28 15:40:00,45.57,45.58,45.5,45.54,104800.0,37.7714,37.7797,37.7134,37.7465,104800.0
2011-01-28 15:45:00,45.55,45.69,45.47,45.62,149800.0,37.7548,37.8709,37.6885,37.8128,149800.0
2011-01-28 15:50:00,45.63,45.76,45.6,45.71,67700.0,37.8211,37.9289,37.7963,37.8874,67700.0
2011-01-28 15:55:00,45.72,45.72,45.45,45.54,197900.0,37.8957,37.8957,37.6719,37.7465,197900.0
2011-01-31 09:30:00,45.44,45.64,45.41,45.59,147800.0,37.6636,37.8294,37.6388,37.788,147800.0
2011-01-31 09:35:00,45.6,45.68,45.57,45.6,128000.0,37.7963,37.8626,37.7714,37.7963,128000.0
2011-01-31 09:40:00,45.6,45.8,45.57,45.78,94500.0,37.7963,37.962,37.7714,37.9455,94500.0
2011-01-31 09:45:00,45.78,45.8,45.69,45.7,106600.0,37.9455,37.962,37.8709,37.8792,106600.0
2011-01-31 09:50:00,45.72,45.78,45.42,45.46,87700.0,37.8957,37.9455,37.6471,37.6802,87700.0
2011-01-31 09:55:00,45.45,45.65,45.35,45.46,101300.0,37.6719,37.8377,37.589,37.6802,101300.0
2011-01-31 10:00:00,45.47,45.48,45.33,45.42,70600.0,37.6885,37.6968,37.5725,37.6471,70600.0
2011-01-31 10:05:00,45.42,45.64,45.38,45.51,67700.0,37.6471,37.8294,37.6139,37.7217,67700.0
2011-01-31 10:10:00,45.51,45.65,45.33,45.43,51000.0,37.7217,37.8377,37.5725,37.6554,51000.0
2011-01-31 10:15:00,45.43,45.44,45.3,45.3,51200.0,37.6554,37.6636,37.5476,37.5476,51200.0
2011-01-31 10:20:00,45.31,45.39,45.28,45.37,57000.0,37.5559,37.6222,37.531,37.6056,57000.0
2011-01-31 10:25:00,45.35,45.58,45.32,45.57,32300.0,37.589,37.7797,37.5642,37.7714,32300.0
2011-01-31 10:30:00,45.57,45.63,45.47,45.49,33000.0,37.7714,37.8211,37.6885,37.7051,33000.0
2011-01-31 10:35:00,45.52,45.58,45.44,45.57,45000.0,37.73,37.7797,37.6636,37.7714,45000.0
2011-01-31 10:40:00,45.56,45.58,45.47,45.53,26700.0,37.7631,37.7797,37.6885,37.7382,26700.0
2011-01-31 10:45:00,45.54,45.54,45.45,45.48,36300.0,37.7465,37.7465,37.6719,37.6968,36300.0
2011-01-31 10:50:00,45.48,45.56,45.45,45.5,80300.0,37.6968,37.7631,37.6719,37.7134,80300.0
2011-01-31 10:55:00,45.51,45.69,45.51,45.6,58600.0,37.7217,37.8709,37.7217,37.7963,58600.0
2011-01-31 11:00:00,45.59,45.61,45.51,45.52,26300.0,37.788,37.8046,37.7217,37.73,26300.0
2011-01-31 11:05:00,45.52,45.54,45.41,45.41,29800.0,37.73,37.7465,37.6388,37.6388,29800.0
2011-01-31 11:10:00,45.42,45.43,45.36,45.36,27900.0,37.6471,37.6554,37.5973,37.5973,27900.0
2011-01-31 11:15:00,45.36,45.52,45.3,45.5,63900.0,37.5973,37.73,37.5476,37.7134,63900.0
2011-01-31 11:20:00,45.49,45.58,45.49,45.56,58700.0,37.7051,37.7797,37.7051,37.7631,58700.0
2011-01-31 11:25:00,45.55,45.64,45.51,45.61,33900.0,37.7548,37.8294,37.7217,37.8046,33900.0
2011-01-31 11:30:00,45.61,45.65,45.51,45.58,23200.0,37.8046,37.8377,37.7217,37.7797,23200.0
2011-01-31 11:35:00,45.58,45.68,45.55,45.62,35700.0,37.7797,37.8626,37.7548,37.8128,35700.0
2011-01-31 11:40:00,45.63,45.8,45.63,45.77,73900.0,37.8211,37.962,37.8211,37.9372,73900.0
2011-01-31 11:45:00,45.76,45.78,45.58,45.64,38900.0,37.9289,37.9455,37.7797,37.8294,38900.0
2011-01-31 11:50:00,45.65,45.66,45.62,45.63,13800.0,37.8377,37.846,37.8128,37.8211,13800.0
2011-01-31 11:55:00,45.63,45.65,45.62,45.62,52400.0,37.8211,37.8377,37.8128,37.8128,52400.0
2011-01-31 12:00:00,45.63,45.65,45.59,45.62,26800.0,37.8211,37.8377,37.788,37.8128,26800.0
2011-01-31 12:05:00,45.63,45.66,45.55,45.59,19800.0,37.8211,37.846,37.7548,37.788,19800.0
2011-01-31 12:10:00,45.59,45.68,45.59,45.63,19100.0,37.788,37.8626,37.788,37.8211,19100.0
2011-01-31 12:15:00,45.63,45.63,45.53,45.58,39300.0,37.8211,37.8211,37.7382,37.7797,39300.0
2011-01-31 12:20:00,45.58,45.61,45.52,45.52,26500.0,37.7797,37.8046,37.73,37.73,26500.0
2011-01-31 12:25:00,45.52,45.54,45.46,45.49,26100.0,37.73,37.7465,37.6802,37.7051,26100.0
2011-01-31 12:30:00,45.49,45.51,45.42,45.45,36600.0,37.7051,37.7217,37.6471,37.6719,36600.0
2011-01-31 12:35:00,45.45,45.45,45.37,45.38,23500.0,37.6719,37.6719,37.6056,37.6139,23500.0
2011-01-31 12:40:00,45.39,45.39,45.14,45.15,99600.0,37.6222,37.6222,37.415,37.4233,99600.0
2011-01-31 12:45:00,45.16,45.23,45.15,45.23,38600.0,37.4316,37.4896,37.4233,37.4896,38600.0
2011-01-31 12:50:00,45.23,45.24,45.06,45.09,50600.0,37.4896,37.4979,37.3487,37.3735,50600.0
2011-01-31 12:55:00,45.09,45.11,44.98,45.05,76600.0,37.3735,37.3901,37.2824,37.3404,76600.0
2011-01-31 13:00:00,45.05,45.07,44.93,45.03,62400.0,37.3404,37.357,37.2409,37.3238,62400.0
2011-01-31 13:05:00,45.03,45.05,44.97,45.01,45900.0,37.3238,37.3404,37.2741,37.3072,45900.0
2011-01-31 13:10:00,45.0,45.05,44.93,45.02,49900.0,37.2989,37.3404,37.2409,37.3155,49900.0
2011-01-31 13:15:00,45.02,45.1,45.0,45.01,35400.0,37.3155,37.3818,37.2989,37.3072,35400.0
2011-01-31 13:20:00,45.01,45.06,44.98,45.03,33500.0,37.3072,37.3487,37.2824,37.3238,33500.0
2011-01-31 13:25:00,45.03,45.05,44.95,44.95,37200.0,37.3238,37.3404,37.2575,37.2575,37200.0
2011-01-31 13:30:00,44.95,45.0,44.95,44.95,25400.0,37.2575,37.2989,37.2575,37.2575,25400.0
2011-01-31 13:35:00,44.95,44.95,44.72,44.72,88600.0,37.2575,37.2575,37.0669,37.0669,88600.0
2011-01-31 13:40:00,44.73,44.82,44.66,44.71,37000.0,37.0752,37.1498,37.0171,37.0586,37000.0
2011-01-31 13:45:00,44.71,44.78,44.62,44.77,138000.0,37.0586,37.1166,36.984,37.1083,138000.0
2011-01-31 13:50:00,44.77,44.89,44.7,44.86,93500.0,37.1083,37.2078,37.0503,37.1829,93500.0
2011-01-31 13:55:00,44.86,45.12,44.85,45.1,60900.0,37.1829,37.3984,37.1746,37.3818,60900.0
2011-01-31 14:00:00,45.11,45.29,45.11,45.26,122600.0,37.3901,37.5393,37.3901,37.5145,122600.0
2011-01-31 14:05:00,45.26,45.28,45.17,45.25,115100.0,37.5145,37.531,37.4399,37.5062,115100.0
2011-01-31 14:10:00,45.25,45.26,45.17,45.2,27600.0,37.5062,37.5145,37.4399,37.4647,27600.0
2011-01-31 14:15:00,45.18,45.24,45.03,45.07,29400.0,37.4481,37.4979,37.3238,37.357,29400.0
2011-01-31 14:20:00,45.07,45.1,44.89,45.09,46000.0,37.357,37.3818,37.2078,37.3735,46000.0
2011-01-31 14:25:00,45.08,45.08,44.87,44.94,34400.0,37.3653,37.3653,37.1912,37.2492,34400.0
2011-01-31 14:30:00,44.94,45.02,44.87,44.97,31600.0,37.2492,37.3155,37.1912,37.2741,31600.0
2011-01-31 14:35:00,44.97,44.98,44.85,44.92,15300.0,37.2741,37.2824,37.1746,37.2326,15300.0
2011-01-31 14:40:00,44.93,44.93,44.83,44.87,38300.0,37.2409,37.2409,37.158,37.1912,38300.0
2011-01-31 14:45:00,44.88,44.9,44.75,44.77,45500.0,37.1995,37.2161,37.0917,37.1083,45500.0
2011-01-31 14:50:00,44.75,44.84,44.68,44.81,106200.0,37.0917,37.1663,37.0337,37.1415,106200.0
2011-01-31 14:55:00,44.82,44.83,44.73,44.76,38100.0,37.1498,37.158,37.0752,37.1,38100.0
2011-01-31 15:00:00,44.77,44.97,44.75,44.97,67800.0,37.1083,37.2741,37.0917,37.2741,67800.0
2011-01-31 15:05:00,44.96,45.02,44.94,45.01,52200.0,37.2658,37.3155,37.2492,37.3072,52200.0
2011-01-31 15:10:00,45.01,45.02,44.81,44.88,73900.0,37.3072,37.3155,37.1415,37.1995,73900.0
2011-01-31 15:15:00,44.88,44.9,44.86,44.9,30000.0,37.1995,37.2161,37.1829,37.2161,30000.0
2011-01-31 15:20:00,44.9,44.9,44.81,44.84,40200.0,37.2161,37.2161,37.1415,37.1663,40200.0
2011-01-31 15:25:00,44.83,44.88,44.81,44.84,51900.0,37.158,37.1995,37.1415,37.1663,51900.0
2011-01-31 15:30:00,44.84,44.88,44.75,44.85,99900.0,37.1663,37.1995,37.0917,37.1746,99900.0
2011-01-31 15:35:00,44.85,44.91,44.83,44.85,65300.0,37.1746,37.2243,37.158,37.1746,65300.0
2011-01-31 15:40:00,44.85,44.98,44.85,44.97,82500.0,37.1746,37.2824,37.1746,37.2741,82500.0
2011-01-31 15:45:00,44.98,44.99,44.92,44.95,127400.0,37.2824,37.2907,37.2326,37.2575,127400.0
2011-01-31 15:50:00,44.95,44.96,44.87,44.92,126000.0,37.2575,37.2658,37.1912,37.2326,126000.0
2011-01-31 15:55:00,44.92,44.97,44.87,44.9,152800.0,37.2326,37.2741,37.1912,37.2161,152800.0
2011-02-01 09:30:00,45.23,45.37,45.14,45.36,41100.0,37.4896,37.6056,37.415,37.5973,41100.0
2011-02-01 09:35:00,45.36,45.49,45.35,45.49,42700.0,37.5973,37.7051,37.589,37.7051,42700.0
2011-02-01 09:40:00,45.46,45.52,45.42,45.42,45400.0,37.6802,37.73,37.6471,37.6471,45400.0
2011-02-01 09:45:00,45.43,45.48,45.25,45.31,58800.0,37.6554,37.6968,37.5062,37.5559,58800.0
2011-02-01 09:50:00,45.31,45.36,45.24,45.3,27600.0,37.5559,37.5973,37.4979,37.5476,27600.0
2011-02-01 09:55:00,45.32,45.36,45.26,45.3,28600.0,37.5642,37.5973,37.5145,37.5476,28600.0
2011-02-01 10:00:00,45.3,45.36,45.1,45.3,78400.0,37.5476,37.5973,37.3818,37.5476,78400.0
2011-02-01 10:05:00,45.3,45.31,45.05,45.1,59100.0,37.5476,37.5559,37.3404,37.3818,59100.0
2011-02-01 10:10:00,45.1,45.11,44.97,45.08,75900.0,37.3818,37.3901,37.2741,37.3653,75900.0
2011-02-01 10:15:00,45.07,45.13,45.04,45.07,39200.0,37.357,37.4067,37.3321,37.357,39200.0
2011-02-01 10:20:00,45.09,45.2,45.06,45.14,50200.0,37.3735,37.4647,37.3487,37.415,50200.0
2011-02-01 10:25:00,45.13,45.25,45.09,45.1,44200.0,37.4067,37.5062,37.3735,37.3818,44200.0
2011-02-01 10:30:00,45.12,45.23,45.11,45.15,20200.0,37.3984,37.4896,37.3901,37.4233,20200.0
2011-02-01 10:35:00,45.15,45.18,45.06,45.16,101000.0,37.4233,37.4481,37.3487,37.4316,101000.0
2011-02-01 10:40:00,45.15,45.33,45.08,45.25,118400.0,37.4233,37.5725,37.3653,37.5062,118400.0
2011-02-01 10:45:00,45.27,45.32,45.26,45.29,27800.0,37.5227,37.5642,37.5145,37.5393,27800.0
2011-02-01 10:50:00,45.28,45.36,45.26,45.26,21300.0,37.531,37.5973,37.5145,37.5145,21300.0
2011-02-01 10:55:00,45.27,45.44,45.24,45.41,96500.0,37.5227,37.6636,37.4979,37.6388,96500.0
2011-02-01 11:00:00,45.41,45.48,45.34,45.48,48000.0,37.6388,37.6968,37.5808,37.6968,48000.0
2011-02-01 11:05:00,45.49,45.7,45.48,45.63,82100.0,37.7051,37.8792,37.6968,37.8211,82100.0
2011-02-01 11:10:00,45.64,45.66,45.57,45.61,26300.0,37.8294,37.846,37.7714,37.8046,26300.0
2011-02-01 11:15:00,45.6,45.62,45.47,45.51,52600.0,37.7963,37.8128,37.6885,37.7217,52600.0
2011-02-01 11:20:00,45.5,45.56,45.45,45.54,43500.0,37.7134,37.7631,37.6719,37.7465,43500.0
2011-02-01 11:25:00,45.53,45.61,45.52,45.58,7600.0,37.7382,37.8046,37.73,37.7797,7600.0
2011-02-01 11:30:00,45.6,45.64,45.5,45.52,52700.0,37.7963,37.8294,37.7134,37.73,52700.0
2011-02-01 11:35:00,45.51,45.61,45.5,45.59,32000.0,37.7217,37.8046,37.7134,37.788,32000.0
2011-02-01 11:40:00,45.62,45.7,45.62,45.67,9400.0,37.8128,37.8792,37.8128,37.8543,9400.0
2011-02-01 11:45:00,45.67,45.73,45.65,45.65,21700.0,37.8543,37.904,37.8377,37.8377,21700.0
2011-02-01 11:50:00,45.65,45.73,45.65,45.72,14800.0,37.8377,37.904,37.8377,37.8957,14800.0
2011-02-01 11:55:00,45.69,45.74,45.66,45.71,20300.0,37.8709,37.9123,37.846,37.8874,20300.0
2011-02-01 12:00:00,45.71,45.72,45.66,45.68,11100.0,37.8874,37.8957,37.846,37.8626,11100.0
2011-02-01 12:05:00,45.67,45.73,45.64,45.65,11900.0,37.8543,37.904,37.8294,37.8377,11900.0
2011-02-01 12:10:00,45.66,45.77,45.66,45.73,14800.0,37.846,37.9372,37.846,37.904,14800.0
2011-02-01 12:15:00,45.71,45.79,45.71,45.78,24300.0,37.8874,37.9538,37.8874,37.9455,24300.0
2011-02-01 12:20:00,45.75,45.78,45.67,45.74,17400.0,37.9206,37.9455,37.8543,37.9123,17400.0
2011-02-01 12:25:00,45.72,45.77,45.71,45.73,23700.0,37.8957,37.9372,37.8874,37.904,23700.0
2011-02-01 12:30:00,45.74,45.79,45.67,45.67,6400.0,37.9123,37.9538,37.8543,37.8543,6400.0
2011-02-01 12:35:00,45.7,45.78,45.69,45.73,5800.0,37.8792,37.9455,37.8709,37.904,5800.0
2011-02-01 12:40:00,45.76,45.8,45.76,45.8,1600.0,37.9289,37.962,37.9289,37.962,1600.0
2011-02-01 12:45:00,45.8,45.88,45.74,45.84,94900.0,37.962,38.0283,37.9123,37.9952,94900.0
2011-02-01 12:50:00,45.84,46.03,45.81,46.03,32700.0,37.9952,38.1527,37.9703,38.1527,32700.0
2011-02-01 12:55:00,46.03,46.07,45.99,46.06,17300.0,38.1527,38.1858,38.1195,38.1775,17300.0
2011-02-01 13:00:00,46.07,46.14,46.07,46.13,20900.0,38.1858,38.2439,38.1858,38.2356,20900.0
2011-02-01 13:05:00,46.14,46.15,45.99,46.01,54700.0,38.2439,38.2521,38.1195,38.1361,54700.0
2011-02-01 13:10:00,46.01,46.07,45.98,46.04,52100.0,38.1361,38.1858,38.1112,38.161,52100.0
2011-02-01 13:15:00,46.03,46.16,46.01,46.16,30300.0,38.1527,38.2604,38.1361,38.2604,30300.0
2011-02-01 13:20:00,46.16,46.17,46.08,46.08,28200.0,38.2604,38.2687,38.1941,38.1941,28200.0
2011-02-01 13:25:00,46.08,46.13,46.08,46.11,22700.0,38.1941,38.2356,38.1941,38.219,22700.0
2011-02-01 13:30:00,46.11,46.11,46.08,46.09,16600.0,38.219,38.219,38.1941,38.2024,16600.0
2011-02-01 13:35:00,46.1,46.14,46.09,46.11,104100.0,38.2107,38.2439,38.2024,38.219,104100.0
2011-02-01 13:40:00,46.11,46.15,46.09,46.1,27500.0,38.219,38.2521,38.2024,38.2107,27500.0
2011-02-01 13:45:00,46.1,46.12,46.09,46.09,21700.0,38.2107,38.2273,38.2024,38.2024,21700.0
2011-02-01 13:50:00,46.1,46.12,46.09,46.09,19900.0,38.2107,38.2273,38.2024,38.2024,19900.0
2011-02-01 13:55:00,46.1,46.12,46.01,46.03,23400.0,38.2107,38.2273,38.1361,38.1527,23400.0
2011-02-01 14:00:00,46.03,46.04,45.98,46.02,18600.0,38.1527,38.161,38.1112,38.1444,18600.0
2011-02-01 14:05:00,46.01,46.01,45.87,45.87,29600.0,38.1361,38.1361,38.0201,38.0201,29600.0
2011-02-01 14:10:00,45.87,45.96,45.87,45.95,21600.0,38.0201,38.0947,38.0201,38.0864,21600.0
2011-02-01 14:15:00,45.96,46.0,45.91,45.97,16700.0,38.0947,38.1278,38.0532,38.1029,16700.0
2011-02-01 14:20:00,45.97,45.97,45.93,45.94,26900.0,38.1029,38.1029,38.0698,38.0781,26900.0
2011-02-01 14:25:00,45.94,45.96,45.89,45.89,34800.0,38.0781,38.0947,38.0366,38.0366,34800.0
2011-02-01 14:30:00,45.9,45.91,45.87,45.87,23600.0,38.0449,38.0532,38.0201,38.0201,23600.0
2011-02-01 14:35:00,45.89,45.94,45.85,45.86,37900.0,38.0366,38.0781,38.0035,38.0118,37900.0
2011-02-01 14:40:00,45.86,45.87,45.85,45.86,31900.0,38.0118,38.0201,38.0035,38.0118,31900.0
2011-02-01 14:45:00,45.86,45.86,45.78,45.79,31800.0,38.0118,38.0118,37.9455,37.9538,31800.0
2011-02-01 14:50:00,45.78,45.8,45.71,45.75,29600.0,37.9455,37.962,37.8874,37.9206,29600.0
2011-02-01 14:55:00,45.76,45.8,45.73,45.8,65500.0,37.9289,37.962,37.904,37.962,65500.0
2011-02-01 15:00:00,45.8,45.83,45.75,45.82,46700.0,37.962,37.9869,37.9206,37.9786,46700.0
2011-02-01 15:05:00,45.83,45.88,45.8,45.84,43300.0,37.9869,38.0283,37.962,37.9952,43300.0
2011-02-01 15:10:00,45.86,45.94,45.82,45.9,67700.0,38.0118,38.0781,37.9786,38.0449,67700.0
2011-02-01 15:15:00,45.9,45.93,45.83,45.87,27300.0,38.0449,38.0698,37.9869,38.0201,27300.0
2011-02-01 15:20:00,45.87,45.94,45.86,45.88,90600.0,38.0201,38.0781,38.0118,38.0283,90600.0
2011-02-01 15:25:00,45.88,45.88,45.8,45.84,67000.0,38.0283,38.0283,37.962,37.9952,67000.0
2011-02-01 15:30:00,45.85,45.88,45.82,45.87,59400.0,38.0035,38.0283,37.9786,38.0201,59400.0
2011-02-01 15:35:00,45.87,45.94,45.85,45.85,38000.0,38.0201,38.0781,38.0035,38.0035,38000.0
2011-02-01 15:40:00,45.84,45.86,45.76,45.77,55500.0,37.9952,38.0118,37.9289,37.9372,55500.0
2011-02-01 15:45:00,45.77,45.86,45.75,45.82,71800.0,37.9372,38.0118,37.9206,37.9786,71800.0
2011-02-01 15:50:00,45.82,45.82,45.7,45.71,88800.0,37.9786,37.9786,37.8792,37.8874,88800.0
2011-02-01 15:55:00,45.7,45.72,45.63,45.67,123100.0,37.8792,37.8957,37.8211,37.8543,123100.0
2011-02-02 09:30:00,44.87,45.05,44.87,45.05,49800.0,37.1912,37.3404,37.1912,37.3404,49800.0
2011-02-02 09:35:00,45.04,45.09,44.86,44.9,45700.0,37.3321,37.3735,37.1829,37.2161,45700.0
2011-02-02 09:40:00,44.92,45.02,44.76,44.84,44300.0,37.2326,37.3155,37.1,37.1663,44300.0
2011-02-02 09:45:00,44.84,45.02,44.81,45.02,36600.0,37.1663,37.3155,37.1415,37.3155,36600.0
2011-02-02 09:50:00,45.02,45.09,44.97,45.02,34100.0,37.3155,37.3735,37.2741,37.3155,34100.0
2011-02-02 09:55:00,45.0,45.04,44.99,45.04,18000.0,37.2989,37.3321,37.2907,37.3321,18000.0
2011-02-02 10:00:00,45.04,45.06,44.75,44.84,62800.0,37.3321,37.3487,37.0917,37.1663,62800.0
2011-02-02 10:05:00,44.83,44.99,44.83,44.97,35100.0,37.158,37.2907,37.158,37.2741,35100.0
2011-02-02 10:10:00,44.96,45.11,44.96,45.08,28000.0,37.2658,37.3901,37.2658,37.3653,28000.0
2011-02-02 10:15:00,45.07,45.1,44.97,45.0,31000.0,37.357,37.3818,37.2741,37.2989,31000.0
2011-02-02 10:20:00,45.0,45.01,44.89,44.89,67500.0,37.2989,37.3072,37.2078,37.2078,67500.0
2011-02-02 10:25:00,44.89,44.92,44.76,44.85,94800.0,37.2078,37.2326,37.1,37.1746,94800.0
2011-02-02 10:30:00,44.86,44.89,44.66,44.78,50200.0,37.1829,37.2078,37.0171,37.1166,50200.0
2011-02-02 10:35:00,44.78,44.84,44.71,44.8,46700.0,37.1166,37.1663,37.0586,37.1332,46700.0
2011-02-02 10:40:00,44.81,44.82,44.7,44.72,31100.0,37.1415,37.1498,37.0503,37.0669,31100.0
2011-02-02 10:45:00,44.75,44.78,44.66,44.69,27300.0,37.0917,37.1166,37.0171,37.042,27300.0
2011-02-02 10:50:00,44.71,44.74,44.68,44.68,30200.0,37.0586,37.0834,37.0337,37.0337,30200.0
2011-02-02 10:55:00,44.69,44.78,44.69,44.7,10600.0,37.042,37.1166,37.042,37.0503,10600.0
2011-02-02 11:00:00,44.7,44.7,44.6,44.62,25700.0,37.0503,37.0503,36.9674,36.984,25700.0
2011-02-02 11:05:00,44.62,44.64,44.51,44.58,61500.0,36.984,37.0006,36.8928,36.9508,61500.0
2011-02-02 11:10:00,44.57,44.66,44.54,44.65,29500.0,36.9425,37.0171,36.9177,37.0088,29500.0
2011-02-02 11:15:00,44.64,44.66,44.57,44.58,23100.0,37.0006,37.0171,36.9425,36.9508,23100.0
2011-02-02 11:20:00,44.57,44.68,44.56,44.64,71600.0,36.9425,37.0337,36.9342,37.0006,71600.0
2011-02-02 11:25:00,44.63,44.79,44.63,44.66,31600.0,36.9923,37.1249,36.9923,37.0171,31600.0
2011-02-02 11:30:00,44.69,44.78,44.67,44.75,21400.0,37.042,37.1166,37.0254,37.0917,21400.0
2011-02-02 11:35:00,44.74,44.79,44.72,44.76,25500.0,37.0834,37.1249,37.0669,37.1,25500.0
2011-02-02 11:40:00,44.78,44.8,44.75,44.78,11600.0,37.1166,37.1332,37.0917,37.1166,11600.0
2011-02-02 11:45:00,44.78,44.83,44.75,44.82,16200.0,37.1166,37.158,37.0917,37.1498,16200.0
2011-02-02 11:50:00,44.82,44.87,44.73,44.79,34900.0,37.1498,37.1912,37.0752,37.1249,34900.0
2011-02-02 11:55:00,44.8,44.86,44.79,44.86,5800.0,37.1332,37.1829,37.1249,37.1829,5800.0
2011-02-02 12:00:00,44.86,44.9,44.84,44.89,24000.0,37.1829,37.2161,37.1663,37.2078,24000.0
2011-02-02 12:05:00,44.9,44.99,44.9,44.99,14200.0,37.2161,37.2907,37.2161,37.2907,14200.0
2011-02-02 12:10:00,44.99,45.05,44.99,45.03,18100.0,37.2907,37.3404,37.2907,37.3238,18100.0
2011-02-02 12:15:00,45.05,45.05,44.98,45.03,13200.0,37.3404,37.3404,37.2824,37.3238,13200.0
2011-02-02 12:20:00,45.03,45.05,44.95,44.95,17200.0,37.3238,37.3404,37.2575,37.2575,17200.0
2011-02-02 12:25:00,44.96,45.02,44.94,44.95,13800.0,37.2658,37.3155,37.2492,37.2575,13800.0
2011-02-02 12:30:00,44.94,45.04,44.94,45.02,10700.0,37.2492,37.3321,37.2492,37.3155,10700.0
2011-02-02 12:35:00,45.01,45.08,45.01,45.07,23800.0,37.3072,37.3653,37.3072,37.357,23800.0
2011-02-02 12:40:00,45.07,45.1,45.07,45.09,12200.0,37.357,37.3818,37.357,37.3735,12200.0
2011-02-02 12:45:00,45.09,45.14,45.08,45.14,9200.0,37.3735,37.415,37.3653,37.415,9200.0
2011-02-02 12:50:00,45.15,45.16,45.09,45.12,14200.0,37.4233,37.4316,37.3735,37.3984,14200.0
2011-02-02 12:55:00,45.13,45.17,45.1,45.17,5100.0,37.4067,37.4399,37.3818,37.4399,5100.0
2011-02-02 13:00:00,45.16,45.16,45.07,45.14,12800.0,37.4316,37.4316,37.357,37.415,12800.0
2011-02-02 13:05:00,45.15,45.15,45.08,45.14,12100.0,37.4233,37.4233,37.3653,37.415,12100.0
2011-02-02 13:10:00,45.15,45.16,45.12,45.15,3600.0,37.4233,37.4316,37.3984,37.4233,3600.0
2011-02-02 13:15:00,45.14,45.22,45.13,45.22,7100.0,37.415,37.4813,37.4067,37.4813,7100.0
2011-02-02 13:20:00,45.23,45.24,45.2,45.2,8400.0,37.4896,37.4979,37.4647,37.4647,8400.0
2011-02-02 13:25:00,45.2,45.23,45.2,45.22,4800.0,37.4647,37.4896,37.4647,37.4813,4800.0
2011-02-02 13:30:00,45.22,45.25,45.21,45.25,16200.0,37.4813,37.5062,37.473,37.5062,16200.0
2011-02-02 13:35:00,45.25,45.28,45.22,45.22,10800.0,37.5062,37.531,37.4813,37.4813,10800.0
2011-02-02 13:40:00,45.19,45.21,45.13,45.21,7000.0,37.4564,37.473,37.4067,37.473,7000.0
2011-02-02 13:45:00,45.2,45.26,45.19,45.26,8400.0,37.4647,37.5145,37.4564,37.5145,8400.0
2011-02-02 13:50:00,45.26,45.32,45.25,45.31,18200.0,37.5145,37.5642,37.5062,37.5559,18200.0
2011-02-02 13:55:00,45.31,45.4,45.3,45.37,52100.0,37.5559,37.6305,37.5476,37.6056,52100.0
2011-02-02 14:00:00,45.36,45.46,45.33,45.45,29000.0,37.5973,37.6802,37.5725,37.6719,29000.0
2011-02-02 14:05:00,45.45,45.46,45.38,45.42,29000.0,37.6719,37.6802,37.6139,37.6471,29000.0
2011-02-02 14:10:00,45.42,45.47,45.38,45.42,26500.0,37.6471,37.6885,37.6139,37.6471,26500.0
2011-02-02 14:15:00,45.43,45.5,45.42,45.5,18200.0,37.6554,37.7134,37.6471,37.7134,18200.0
2011-02-02 14:20:00,45.49,45.59,45.46,45.55,31000.0,37.7051,37.788,37.6802,37.7548,31000.0
2011-02-02 14:25:00,45.55,45.57,45.51,45.57,16100.0,37.7548,37.7714,37.7217,37.7714,16100.0
2011-02-02 14:30:00,45.56,45.59,45.55,45.56,22300.0,37.7631,37.788,37.7548,37.7631,22300.0
2011-02-02 14:35:00,45.56,45.56,45.46,45.48,100300.0,37.7631,37.7631,37.6802,37.6968,100300.0
2011-02-02 14:40:00,45.47,45.52,45.47,45.5,23600.0,37.6885,37.73,37.6885,37.7134,23600.0
2011-02-02 14:45:00,45.49,45.5,45.48,45.5,17200.0,37.7051,37.7134,37.6968,37.7134,17200.0
2011-02-02 14:50:00,45.5,45.53,45.48,45.5,42800.0,37.7134,37.7382,37.6968,37.7134,42800.0
2011-02-02 14:55:00,45.49,45.51,45.46,45.46,23900.0,37.7051,37.7217,37.6802,37.6802,23900.0
2011-02-02 15:00:00,45.46,45.53,45.02,45.52,63900.0,37.6802,37.7382,37.3155,37.73,63900.0
2011-02-02 15:05:00,45.52,45.61,45.52,45.59,23800.0,37.73,37.8046,37.73,37.788,23800.0
2011-02-02 15:10:00,45.58,45.61,45.51,45.52,40800.0,37.7797,37.8046,37.7217,37.73,40800.0
2011-02-02 15:15:00,45.52,45.55,45.48,45.49,21900.0,37.73,37.7548,37.6968,37.7051,21900.0
2011-02-02 15:20:00,45.49,45.52,45.47,45.47,26700.0,37.7051,37.73,37.6885,37.6885,26700.0
2011-02-02 15:25:00,45.45,45.47,45.42,45.43,37200.0,37.6719,37.6885,37.6471,37.6554,37200.0
2011-02-02 15:30:00,45.43,45.5,45.41,45.49,71100.0,37.6554,37.7134,37.6388,37.7051,71100.0
2011-02-02 15:35:00,45.49,45.51,45.45,45.47,69200.0,37.7051,37.7217,37.6719,37.6885,69200.0
2011-02-02 15:40:00,45.48,45.51,45.44,45.5,72100.0,37.6968,37.7217,37.6636,37.7134,72100.0
2011-02-02 15:45:00,45.5,45.51,45.43,45.47,95200.0,37.7134,37.7217,37.6554,37.6885,95200.0
2011-02-02 15:50:00,45.47,45.48,45.41,45.45,92800.0,37.6885,37.6968,37.6388,37.6719,92800.0
2011-02-02 15:55:00,45.45,45.46,45.43,45.44,85600.0,37.6719,37.6802,37.6554,37.6636,85600.0
2011-02-03 09:30:00,45.29,45.41,45.24,45.39,24900.0,37.5393,37.6388,37.4979,37.6222,24900.0
2011-02-03 09:35:00,45.38,45.6,45.37,45.52,28900.0,37.6139,37.7963,37.6056,37.73,28900.0
2011-02-03 09:40:00,45.53,45.54,45.39,45.43,55200.0,37.7382,37.7465,37.6222,37.6554,55200.0
2011-02-03 09:45:00,45.43,45.51,45.37,45.5,27500.0,37.6554,37.7217,37.6056,37.7134,27500.0
2011-02-03 09:50:00,45.52,45.57,45.39,45.4,8900.0,37.73,37.7714,37.6222,37.6305,8900.0
2011-02-03 09:55:00,45.38,45.38,45.23,45.36,17900.0,37.6139,37.6139,37.4896,37.5973,17900.0
2011-02-03 10:00:00,45.37,45.4,45.18,45.21,22900.0,37.6056,37.6305,37.4481,37.473,22900.0
2011-02-03 10:05:00,45.18,45.2,45.0,45.09,40800.0,37.4481,37.4647,37.2989,37.3735,40800.0
2011-02-03 10:10:00,45.06,45.07,44.72,44.73,87500.0,37.3487,37.357,37.0669,37.0752,87500.0
2011-02-03 10:15:00,44.73,44.99,44.73,44.94,39400.0,37.0752,37.2907,37.0752,37.2492,39400.0
2011-02-03 10:20:00,44.95,44.95,44.81,44.83,33000.0,37.2575,37.2575,37.1415,37.158,33000.0
2011-02-03 10:25:00,44.88,44.94,44.85,44.9,35000.0,37.1995,37.2492,37.1746,37.2161,35000.0
2011-02-03 10:30:00,44.89,44.93,44.8,44.87,32700.0,37.2078,37.2409,37.1332,37.1912,32700.0
2011-02-03 10:35:00,44.87,44.94,44.81,44.88,68900.0,37.1912,37.2492,37.1415,37.1995,68900.0
2011-02-03 10:40:00,44.9,44.93,44.84,44.92,59300.0,37.2161,37.2409,37.1663,37.2326,59300.0
2011-02-03 10:45:00,44.92,45.15,44.87,45.02,122400.0,37.2326,37.4233,37.1912,37.3155,122400.0
2011-02-03 10:50:00,45.03,45.13,45.0,45.1,175000.0,37.3238,37.4067,37.2989,37.3818,175000.0
2011-02-03 10:55:00,45.09,45.1,45.04,45.1,41600.0,37.3735,37.3818,37.3321,37.3818,41600.0
2011-02-03 11:00:00,45.09,45.18,45.05,45.05,352500.0,37.3735,37.4481,37.3404,37.3404,352500.0
2011-02-03 11:05:00,45.07,45.1,45.02,45.05,30200.0,37.357,37.3818,37.3155,37.3404,30200.0
2011-02-03 11:10:00,45.03,45.07,45.02,45.05,34200.0,37.3238,37.357,37.3155,37.3404,34200.0
2011-02-03 11:15:00,45.05,45.11,45.02,45.11,33500.0,37.3404,37.3901,37.3155,37.3901,33500.0
2011-02-03 11:20:00,45.11,45.17,45.05,45.13,9700.0,37.3901,37.4399,37.3404,37.4067,9700.0
2011-02-03 11:25:00,45.11,45.17,45.03,45.12,24200.0,37.3901,37.4399,37.3238,37.3984,24200.0
2011-02-03 11:30:00,45.13,45.29,45.13,45.27,12800.0,37.4067,37.5393,37.4067,37.5227,12800.0
2011-02-03 11:35:00,45.27,45.46,45.27,45.46,11200.0,37.5227,37.6802,37.5227,37.6802,11200.0
2011-02-03 11:40:00,45.45,45.45,45.35,45.43,12100.0,37.6719,37.6719,37.589,37.6554,12100.0
2011-02-03 11:45:00,45.43,45.46,45.36,45.39,18300.0,37.6554,37.6802,37.5973,37.6222,18300.0
2011-02-03 11:50:00,45.4,45.44,45.34,45.42,23900.0,37.6305,37.6636,37.5808,37.6471,23900.0
2011-02-03 11:55:00,45.42,45.45,45.37,45.4,21300.0,37.6471,37.6719,37.6056,37.6305,21300.0
2011-02-03 12:00:00,45.4,45.46,45.36,45.39,123400.0,37.6305,37.6802,37.5973,37.6222,123400.0
2011-02-03 12:05:00,45.4,45.42,45.35,45.37,10200.0,37.6305,37.6471,37.589,37.6056,10200.0
2011-02-03 12:10:00,45.4,45.42,45.35,45.41,4300.0,37.6305,37.6471,37.589,37.6388,4300.0
2011-02-03 12:15:00,45.41,45.42,45.37,45.41,7500.0,37.6388,37.6471,37.6056,37.6388,7500.0
2011-02-03 12:20:00,45.42,45.45,45.39,45.41,19800.0,37.6471,37.6719,37.6222,37.6388,19800.0
2011-02-03 12:25:00,45.4,45.47,45.4,45.45,9900.0,37.6305,37.6885,37.6305,37.6719,9900.0
2011-02-03 12:30:00,45.45,45.47,45.39,45.42,18500.0,37.6719,37.6885,37.6222,37.6471,18500.0
2011-02-03 12:35:00,45.41,45.41,45.37,45.37,3800.0,37.6388,37.6388,37.6056,37.6056,3800.0
2011-02-03 12:40:00,45.38,45.38,45.33,45.33,11800.0,37.6139,37.6139,37.5725,37.5725,11800.0
2011-02-03 12:45:00,45.32,45.33,45.29,45.29,5300.0,37.5642,37.5725,37.5393,37.5393,5300.0
2011-02-03 12:50:00,45.28,45.29,45.23,45.25,8200.0,37.531,37.5393,37.4896,37.5062,8200.0
2011-02-03 12:55:00,45.26,45.26,45.21,45.21,9700.0,37.5145,37.5145,37.473,37.473,9700.0
2011-02-03 13:00:00,45.22,45.22,45.18,45.21,14300.0,37.4813,37.4813,37.4481,37.473,14300.0
2011-02-03 13:05:00,45.22,45.24,45.14,45.16,16400.0,37.4813,37.4979,37.415,37.4316,16400.0
2011-02-03 13:10:00,45.17,45.23,45.17,45.22,5100.0,37.4399,37.4896,37.4399,37.4813,5100.0
2011-02-03 13:15:00,45.22,45.23,45.13,45.23,12000.0,37.4813,37.4896,37.4067,37.4896,12000.0
2011-02-03 13:20:00,45.22,45.24,45.18,45.21,8800.0,37.4813,37.4979,37.4481,37.473,8800.0
2011-02-03 13:25:00,45.21,45.21,45.18,45.18,5300.0,37.473,37.473,37.4481,37.4481,5300.0
2011-02-03 13:30:00,45.2,45.21,45.16,45.18,13100.0,37.4647,37.473,37.4316,37.4481,13100.0
2011-02-03 13:35:00,45.19,45.19,45.15,45.15,3400.0,37.4564,37.4564,37.4233,37.4233,3400.0
2011-02-03 13:40:00,45.16,45.16,45.07,45.11,13300.0,37.4316,37.4316,37.357,37.3901,13300.0
2011-02-03 13:45:00,45.08,45.1,45.02,45.03,23800.0,37.3653,37.3818,37.3155,37.3238,23800.0
2011-02-03 13:50:00,45.03,45.04,44.96,44.97,28300.0,37.3238,37.3321,37.2658,37.2741,28300.0
2011-02-03 13:55:00,44.97,44.98,44.93,44.95,24500.0,37.2741,37.2824,37.2409,37.2575,24500.0
2011-02-03 14:00:00,44.94,44.96,44.82,44.95,50100.0,37.2492,37.2658,37.1498,37.2575,50100.0
2011-02-03 14:05:00,44.92,44.94,44.85,44.94,19200.0,37.2326,37.2492,37.1746,37.2492,19200.0
2011-02-03 14:10:00,44.93,44.98,44.93,44.96,13400.0,37.2409,37.2824,37.2409,37.2658,13400.0
2011-02-03 14:15:00,44.95,45.01,44.89,44.89,18500.0,37.2575,37.3072,37.2078,37.2078,18500.0
2011-02-03 14:20:00,44.9,44.97,44.89,44.96,6500.0,37.2161,37.2741,37.2078,37.2658,6500.0
2011-02-03 14:25:00,44.97,44.98,44.87,44.89,9600.0,37.2741,37.2824,37.1912,37.2078,9600.0
2011-02-03 14:30:00,44.89,45.0,44.86,44.96,19900.0,37.2078,37.2989,37.1829,37.2658,19900.0
2011-02-03 14:35:00,44.96,45.06,44.94,45.05,18600.0,37.2658,37.3487,37.2492,37.3404,18600.0
2011-02-03 14:40:00,45.05,45.08,45.01,45.08,110800.0,37.3404,37.3653,37.3072,37.3653,110800.0
2011-02-03 14:45:00,45.07,45.11,45.04,45.11,11600.0,37.357,37.3901,37.3321,37.3901,11600.0
2011-02-03 14:50:00,45.12,45.21,45.11,45.21,18000.0,37.3984,37.473,37.3901,37.473,18000.0
2011-02-03 14:55:00,45.2,45.23,45.11,45.12,54500.0,37.4647,37.4896,37.3901,37.3984,54500.0
2011-02-03 15:00:00,45.13,45.16,45.1,45.14,62800.0,37.4067,37.4316,37.3818,37.415,62800.0
2011-02-03 15:05:00,45.15,45.17,45.09,45.11,19000.0,37.4233,37.4399,37.3735,37.3901,19000.0
2011-02-03 15:10:00,45.11,45.12,45.04,45.06,34200.0,37.3901,37.3984,37.3321,37.3487,34200.0
2011-02-03 15:15:00,45.07,45.09,45.01,45.05,39100.0,37.357,37.3735,37.3072,37.3404,39100.0
2011-02-03 15:20:00,45.06,45.07,45.0,45.0,33600.0,37.3487,37.357,37.2989,37.2989,33600.0
2011-02-03 15:25:00,45.0,45.04,44.99,45.02,40800.0,37.2989,37.3321,37.2907,37.3155,40800.0
2011-02-03 15:30:00,45.03,45.07,44.99,45.02,82400.0,37.3238,37.357,37.2907,37.3155,82400.0
2011-02-03 15:35:00,45.02,45.11,45.0,45.06,76200.0,37.3155,37.3901,37.2989,37.3487,76200.0
2011-02-03 15:40:00,45.08,45.12,45.0,45.04,112000.0,37.3653,37.3984,37.2989,37.3321,112000.0
2011-02-03 15:45:00,45.04,45.08,45.0,45.06,126800.0,37.3321,37.3653,37.2989,37.3487,126800.0
2011-02-03 15:50:00,45.06,45.12,45.04,45.09,60900.0,37.3487,37.3984,37.3321,37.3735,60900.0
2011-02-03 15:55:00,45.07,45.1,45.03,45.06,47800.0,37.357,37.3818,37.3238,37.3487,47800.0
2011-02-04 09:30:00,45.34,45.45,45.28,45.43,31300.0,37.5808,37.6719,37.531,37.6554,31300.0
2011-02-04 09:35:00,45.43,45.47,45.25,45.42,49100.0,37.6554,37.6885,37.5062,37.6471,49100.0
2011-02-04 09:40:00,45.44,45.45,45.3,45.37,31500.0,37.6636,37.6719,37.5476,37.6056,31500.0
2011-02-04 09:45:00,45.31,45.33,45.2,45.25,12900.0,37.5559,37.5725,37.4647,37.5062,12900.0
2011-02-04 09:50:00,45.25,45.3,45.21,45.27,52400.0,37.5062,37.5476,37.473,37.5227,52400.0
2011-02-04 09:55:00,45.27,45.39,45.27,45.34,27000.0,37.5227,37.6222,37.5227,37.5808,27000.0
2011-02-04 10:00:00,45.37,45.56,45.34,45.56,27800.0,37.6056,37.7631,37.5808,37.7631,27800.0
2011-02-04 10:05:00,45.56,45.69,45.56,45.61,18000.0,37.7631,37.8709,37.7631,37.8046,18000.0
2011-02-04 10:10:00,45.63,45.65,45.49,45.52,15100.0,37.8211,37.8377,37.7051,37.73,15100.0
2011-02-04 10:15:00,45.5,45.5,45.39,45.39,16800.0,37.7134,37.7134,37.6222,37.6222,16800.0
2011-02-04 10:20:00,45.42,45.43,45.39,45.41,19500.0,37.6471,37.6554,37.6222,37.6388,19500.0
2011-02-04 10:25:00,45.42,45.49,45.4,45.4,85100.0,37.6471,37.7051,37.6305,37.6305,85100.0
2011-02-04 10:30:00,45.4,45.43,45.28,45.29,19800.0,37.6305,37.6554,37.531,37.5393,19800.0
2011-02-04 10:35:00,45.3,45.3,45.16,45.16,27400.0,37.5476,37.5476,37.4316,37.4316,27400.0
2011-02-04 10:40:00,45.16,45.2,45.12,45.16,4100.0,37.4316,37.4647,37.3984,37.4316,4100.0
2011-02-04 10:45:00,45.14,45.16,44.96,45.02,31700.0,37.415,37.4316,37.2658,37.3155,31700.0
2011-02-04 10:50:00,45.0,45.04,44.87,44.89,47800.0,37.2989,37.3321,37.1912,37.2078,47800.0
2011-02-04 10:55:00,44.85,45.08,44.84,45.08,18000.0,37.1746,37.3653,37.1663,37.3653,18000.0
2011-02-04 11:00:00,45.08,45.12,45.0,45.0,9500.0,37.3653,37.3984,37.2989,37.2989,9500.0
2011-02-04 11:05:00,45.0,45.04,44.96,45.01,20200.0,37.2989,37.3321,37.2658,37.3072,20200.0
2011-02-04 11:10:00,45.03,45.04,44.97,45.01,32600.0,37.3238,37.3321,37.2741,37.3072,32600.0
2011-02-04 11:15:00,45.0,45.02,44.96,45.02,9400.0,37.2989,37.3155,37.2658,37.3155,9400.0
2011-02-04 11:20:00,45.0,45.04,44.93,45.01,58300.0,37.2989,37.3321,37.2409,37.3072,58300.0
2011-02-04 11:25:00,45.02,45.03,44.96,45.02,14700.0,37.3155,37.3238,37.2658,37.3155,14700.0
2011-02-04 11:30:00,45.03,45.06,44.99,45.06,13900.0,37.3238,37.3487,37.2907,37.3487,13900.0
2011-02-04 11:35:00,45.04,45.07,45.03,45.07,19100.0,37.3321,37.357,37.3238,37.357,19100.0
2011-02-04 11:40:00,45.05,45.07,45.02,45.04,18600.0,37.3404,37.357,37.3155,37.3321,18600.0
2011-02-04 11:45:00,45.05,45.06,45.01,45.05,11600.0,37.3404,37.3487,37.3072,37.3404,11600.0
2011-02-04 11:50:00,45.05,45.07,45.0,45.01,12200.0,37.3404,37.357,37.2989,37.3072,12200.0
2011-02-04 11:55:00,45.0,45.02,44.94,44.97,16300.0,37.2989,37.3155,37.2492,37.2741,16300.0
2011-02-04 12:00:00,44.98,44.98,44.92,44.93,8700.0,37.2824,37.2824,37.2326,37.2409,8700.0
2011-02-04 12:05:00,44.92,44.95,44.87,44.91,11100.0,37.2326,37.2575,37.1912,37.2243,11100.0
2011-02-04 12:10:00,44.92,45.04,44.92,45.04,34900.0,37.2326,37.3321,37.2326,37.3321,34900.0
2011-02-04 12:15:00,45.04,45.07,45.03,45.07,3400.0,37.3321,37.357,37.3238,37.357,3400.0
2011-02-04 12:20:00,45.07,45.08,45.03,45.05,4500.0,37.357,37.3653,37.3238,37.3404,4500.0
2011-02-04 12:25:00,45.02,45.07,45.01,45.07,9500.0,37.3155,37.357,37.3072,37.357,9500.0
2011-02-04 12:30:00,45.08,45.09,45.05,45.05,3400.0,37.3653,37.3735,37.3404,37.3404,3400.0
2011-02-04 12:35:00,45.05,45.08,45.05,45.08,4900.0,37.3404,37.3653,37.3404,37.3653,4900.0
2011-02-04 12:40:00,45.09,45.12,45.05,45.07,16900.0,37.3735,37.3984,37.3404,37.357,16900.0
2011-02-04 12:45:00,45.09,45.16,45.09,45.14,4800.0,37.3735,37.4316,37.3735,37.415,4800.0
2011-02-04 12:50:00,45.12,45.13,45.08,45.1,4500.0,37.3984,37.4067,37.3653,37.3818,4500.0
2011-02-04 12:55:00,45.1,45.11,45.03,45.11,5500.0,37.3818,37.3901,37.3238,37.3901,5500.0
2011-02-04 13:00:00,45.09,45.14,45.09,45.14,3100.0,37.3735,37.415,37.3735,37.415,3100.0
2011-02-04 13:05:00,45.13,45.19,45.11,45.19,8900.0,37.4067,37.4564,37.3901,37.4564,8900.0
2011-02-04 13:10:00,45.19,45.34,45.19,45.33,25100.0,37.4564,37.5808,37.4564,37.5725,25100.0
2011-02-04 13:15:00,45.33,45.41,45.3,45.41,23700.0,37.5725,37.6388,37.5476,37.6388,23700.0
2011-02-04 13:20:00,45.4,45.44,45.38,45.44,14300.0,37.6305,37.6636,37.6139,37.6636,14300.0
2011-02-04 13:25:00,45.44,45.48,45.44,45.46,14400.0,37.6636,37.6968,37.6636,37.6802,14400.0
2011-02-04 13:30:00,45.47,45.49,45.43,45.46,7700.0,37.6885,37.7051,37.6554,37.6802,7700.0
2011-02-04 13:35:00,45.46,45.47,45.36,45.41,28600.0,37.6802,37.6885,37.5973,37.6388,28600.0
2011-02-04 13:40:00,45.41,45.42,45.33,45.35,30500.0,37.6388,37.6471,37.5725,37.589,30500.0
2011-02-04 13:45:00,45.34,45.37,45.33,45.36,19900.0,37.5808,37.6056,37.5725,37.5973,19900.0
2011-02-04 13:50:00,45.36,45.38,45.35,45.36,11900.0,37.5973,37.6139,37.589,37.5973,11900.0
2011-02-04 13:55:00,45.37,45.38,45.31,45.31,12200.0,37.6056,37.6139,37.5559,37.5559,12200.0
2011-02-04 14:00:00,45.31,45.32,45.26,45.28,9700.0,37.5559,37.5642,37.5145,37.531,9700.0
2011-02-04 14:05:00,45.28,45.36,45.28,45.35,30000.0,37.531,37.5973,37.531,37.589,30000.0
2011-02-04 14:10:00,45.34,45.35,45.32,45.33,9300.0,37.5808,37.589,37.5642,37.5725,9300.0
2011-02-04 14:15:00,45.33,45.35,45.3,45.31,8100.0,37.5725,37.589,37.5476,37.5559,8100.0
2011-02-04 14:20:00,45.32,45.32,45.28,45.28,7300.0,37.5642,37.5642,37.531,37.531,7300.0
2011-02-04 14:25:00,45.29,45.32,45.26,45.28,7700.0,37.5393,37.5642,37.5145,37.531,7700.0
2011-02-04 14:30:00,45.27,45.28,45.23,45.23,3000.0,37.5227,37.531,37.4896,37.4896,3000.0
2011-02-04 14:35:00,45.25,45.25,45.21,45.24,5900.0,37.5062,37.5062,37.473,37.4979,5900.0
2011-02-04 14:40:00,45.25,45.26,45.23,45.25,3600.0,37.5062,37.5145,37.4896,37.5062,3600.0
2011-02-04 14:45:00,45.25,45.34,45.25,45.34,16600.0,37.5062,37.5808,37.5062,37.5808,16600.0
2011-02-04 14:50:00,45.34,45.34,45.26,45.27,16700.0,37.5808,37.5808,37.5145,37.5227,16700.0
2011-02-04 14:55:00,45.28,45.34,45.26,45.31,12300.0,37.531,37.5808,37.5145,37.5559,12300.0
2011-02-04 15:00:00,45.3,45.34,45.24,45.25,13300.0,37.5476,37.5808,37.4979,37.5062,13300.0
2011-02-04 15:05:00,45.25,45.29,45.23,45.25,17000.0,37.5062,37.5393,37.4896,37.5062,17000.0
2011-02-04 15:10:00,45.25,45.25,45.23,45.23,17200.0,37.5062,37.5062,37.4896,37.4896,17200.0
2011-02-04 15:15:00,45.24,45.24,45.19,45.22,45200.0,37.4979,37.4979,37.4564,37.4813,45200.0
2011-02-04 15:20:00,45.22,45.25,45.21,45.21,36200.0,37.4813,37.5062,37.473,37.473,36200.0
2011-02-04 15:25:00,45.22,45.22,45.16,45.2,26200.0,37.4813,37.4813,37.4316,37.4647,26200.0
2011-02-04 15:30:00,45.2,45.3,45.19,45.28,42300.0,37.4647,37.5476,37.4564,37.531,42300.0
2011-02-04 15:35:00,45.28,45.3,45.25,45.28,17100.0,37.531,37.5476,37.5062,37.531,17100.0
2011-02-04 15:40:00,45.3,45.32,45.28,45.3,17200.0,37.5476,37.5642,37.531,37.5476,17200.0
2011-02-04 15:45:00,45.31,45.37,45.31,45.34,42800.0,37.5559,37.6056,37.5559,37.5808,42800.0
2011-02-04 15:50:00,45.35,45.36,45.3,45.33,37200.0,37.589,37.5973,37.5476,37.5725,37200.0
2011-02-04 15:55:00,45.34,45.36,45.3,45.33,60400.0,37.5808,37.5973,37.5476,37.5725,60400.0
2011-02-07 09:30:00,45.6,45.73,45.52,45.72,59900.0,37.7963,37.904,37.73,37.8957,59900.0
2011-02-07 09:35:00,45.7,45.8,45.68,45.8,15000.0,37.8792,37.962,37.8626,37.962,15000.0
2011-02-07 09:40:00,45.81,45.98,45.8,45.96,26000.0,37.9703,38.1112,37.962,38.0947,26000.0
2011-02-07 09:45:00,45.96,46.22,45.96,46.13,88000.0,38.0947,38.3102,38.0947,38.2356,88000.0
2011-02-07 09:50:00,46.11,46.12,45.99,46.01,25400.0,38.219,38.2273,38.1195,38.1361,25400.0
2011-02-07 09:55:00,45.99,46.01,45.92,45.96,13000.0,38.1195,38.1361,38.0615,38.0947,13000.0
2011-02-07 10:00:00,45.96,46.13,45.94,46.13,69900.0,38.0947,38.2356,38.0781,38.2356,69900.0
2011-02-07 10:05:00,46.12,46.27,46.07,46.27,60300.0,38.2273,38.3516,38.1858,38.3516,60300.0
2011-02-07 10:10:00,46.26,46.34,46.22,46.33,43900.0,38.3433,38.4096,38.3102,38.4013,43900.0
2011-02-07 10:15:00,46.33,46.52,46.32,46.44,87300.0,38.4013,38.5588,38.393,38.4925,87300.0
2011-02-07 10:20:00,46.45,46.72,46.39,46.7,73400.0,38.5008,38.7246,38.4511,38.708,73400.0
2011-02-07 10:25:00,46.68,46.69,46.57,46.57,17400.0,38.6914,38.6997,38.6003,38.6003,17400.0
2011-02-07 10:30:00,46.56,46.65,46.53,46.62,33100.0,38.592,38.6666,38.5671,38.6417,33100.0
2011-02-07 10:35:00,46.6,46.72,46.49,46.71,43600.0,38.6251,38.7246,38.534,38.7163,43600.0
2011-02-07 10:40:00,46.72,46.81,46.68,46.73,38900.0,38.7246,38.7992,38.6914,38.7329,38900.0
2011-02-07 10:45:00,46.76,46.76,46.57,46.61,15400.0,38.7577,38.7577,38.6003,38.6334,15400.0
2011-02-07 10:50:00,46.62,46.75,46.62,46.7,75600.0,38.6417,38.7495,38.6417,38.708,75600.0
2011-02-07 10:55:00,46.7,46.77,46.69,46.77,10700.0,38.708,38.766,38.6997,38.766,10700.0
2011-02-07 11:00:00,46.76,46.8,46.72,46.75,14700.0,38.7577,38.7909,38.7246,38.7495,14700.0
2011-02-07 11:05:00,46.72,46.73,46.66,46.66,5800.0,38.7246,38.7329,38.6749,38.6749,5800.0
2011-02-07 11:10:00,46.68,46.71,46.63,46.65,12900.0,38.6914,38.7163,38.65,38.6666,12900.0
2011-02-07 11:15:00,46.65,46.68,46.61,46.63,8600.0,38.6666,38.6914,38.6334,38.65,8600.0
2011-02-07 11:20:00,46.63,46.63,46.52,46.55,14800.0,38.65,38.65,38.5588,38.5837,14800.0
2011-02-07 11:25:00,46.54,46.56,46.46,46.5,31900.0,38.5754,38.592,38.5091,38.5422,31900.0
2011-02-07 11:30:00,46.5,46.71,46.5,46.67,40000.0,38.5422,38.7163,38.5422,38.6832,40000.0
2011-02-07 11:35:00,46.7,46.87,46.7,46.8,25300.0,38.708,38.8489,38.708,38.7909,25300.0
2011-02-07 11:40:00,46.8,46.81,46.65,46.75,13800.0,38.7909,38.7992,38.6666,38.7495,13800.0
2011-02-07 11:45:00,46.73,46.77,46.7,46.73,10300.0,38.7329,38.766,38.708,38.7329,10300.0
2011-02-07 11:50:00,46.73,46.79,46.66,46.7,18700.0,38.7329,38.7826,38.6749,38.708,18700.0
2011-02-07 11:55:00,46.69,46.75,46.68,46.74,11100.0,38.6997,38.7495,38.6914,38.7412,11100.0
2011-02-07 12:00:00,46.74,46.74,46.69,46.71,6700.0,38.7412,38.7412,38.6997,38.7163,6700.0
2011-02-07 12:05:00,46.71,46.72,46.65,46.7,15500.0,38.7163,38.7246,38.6666,38.708,15500.0
2011-02-07 12:10:00,46.69,46.72,46.66,46.7,6600.0,38.6997,38.7246,38.6749,38.708,6600.0
2011-02-07 12:15:00,46.7,46.86,46.7,46.77,51900.0,38.708,38.8406,38.708,38.766,51900.0
2011-02-07 12:20:00,46.78,46.8,46.75,46.77,10800.0,38.7743,38.7909,38.7495,38.766,10800.0
2011-02-07 12:25:00,46.77,46.8,46.75,46.77,11500.0,38.766,38.7909,38.7495,38.766,11500.0
2011-02-07 12:30:00,46.77,46.78,46.7,46.72,8000.0,38.766,38.7743,38.708,38.7246,8000.0
2011-02-07 12:35:00,46.72,46.73,46.68,46.71,17500.0,38.7246,38.7329,38.6914,38.7163,17500.0
2011-02-07 12:40:00,46.71,46.71,46.55,46.55,50600.0,38.7163,38.7163,38.5837,38.5837,50600.0
2011-02-07 12:45:00,46.56,46.6,46.48,46.55,35300.0,38.592,38.6251,38.5257,38.5837,35300.0
2011-02-07 12:50:00,46.55,46.55,46.5,46.52,16900.0,38.5837,38.5837,38.5422,38.5588,16900.0
2011-02-07 12:55:00,46.52,46.53,46.37,46.37,44900.0,38.5588,38.5671,38.4345,38.4345,44900.0
2011-02-07 13:00:00,46.39,46.48,46.39,46.46,17900.0,38.4511,38.5257,38.4511,38.5091,17900.0
2011-02-07 13:05:00,46.46,46.47,46.42,46.43,24000.0,38.5091,38.5174,38.4759,38.4842,24000.0
2011-02-07 13:10:00,46.43,46.48,46.43,46.47,8100.0,38.4842,38.5257,38.4842,38.5174,8100.0
2011-02-07 13:15:00,46.47,46.48,46.43,46.48,14400.0,38.5174,38.5257,38.4842,38.5257,14400.0
2011-02-07 13:20:00,46.49,46.53,46.47,46.49,14000.0,38.534,38.5671,38.5174,38.534,14000.0
2011-02-07 13:25:00,46.49,46.49,46.37,46.37,14300.0,38.534,38.534,38.4345,38.4345,14300.0
2011-02-07 13:30:00,46.37,46.42,46.35,46.37,12200.0,38.4345,38.4759,38.4179,38.4345,12200.0
2011-02-07 13:35:00,46.37,46.38,46.25,46.25,58100.0,38.4345,38.4428,38.335,38.335,58100.0
2011-02-07 13:40:00,46.25,46.31,46.25,46.3,6900.0,38.335,38.3848,38.335,38.3765,6900.0
2011-02-07 13:45:00,46.3,46.33,46.27,46.31,10800.0,38.3765,38.4013,38.3516,38.3848,10800.0
2011-02-07 13:50:00,46.31,46.33,46.28,46.29,8000.0,38.3848,38.4013,38.3599,38.3682,8000.0
2011-02-07 13:55:00,46.28,46.35,46.28,46.35,12300.0,38.3599,38.4179,38.3599,38.4179,12300.0
2011-02-07 14:00:00,46.34,46.4,46.33,46.4,6600.0,38.4096,38.4594,38.4013,38.4594,6600.0
2011-02-07 14:05:00,46.4,46.44,46.36,46.41,14200.0,38.4594,38.4925,38.4262,38.4676,14200.0
2011-02-07 14:10:00,46.41,46.45,46.33,46.37,26900.0,38.4676,38.5008,38.4013,38.4345,26900.0
2011-02-07 14:15:00,46.36,46.39,46.34,46.38,10900.0,38.4262,38.4511,38.4096,38.4428,10900.0
2011-02-07 14:20:00,46.38,46.43,46.36,46.4,6700.0,38.4428,38.4842,38.4262,38.4594,6700.0
2011-02-07 14:25:00,46.39,46.42,46.34,46.36,8600.0,38.4511,38.4759,38.4096,38.4262,8600.0
2011-02-07 14:30:00,46.34,46.39,46.33,46.37,9600.0,38.4096,38.4511,38.4013,38.4345,9600.0
2011-02-07 14:35:00,46.35,46.41,46.32,46.33,13100.0,38.4179,38.4676,38.393,38.4013,13100.0
2011-02-07 14:40:00,46.34,46.37,46.31,46.37,6100.0,38.4096,38.4345,38.3848,38.4345,6100.0
2011-02-07 14:45:00,46.36,46.37,46.27,46.3,13800.0,38.4262,38.4345,38.3516,38.3765,13800.0
2011-02-07 14:50:00,46.32,46.32,46.22,46.24,11500.0,38.393,38.393,38.3102,38.3267,11500.0
2011-02-07 14:55:00,46.23,46.28,46.12,46.21,18200.0,38.3185,38.3599,38.2273,38.3019,18200.0
2011-02-07 15:00:00,46.19,46.28,46.18,46.26,10900.0,38.2853,38.3599,38.277,38.3433,10900.0
2011-02-07 15:05:00,46.25,46.28,46.22,46.24,23000.0,38.335,38.3599,38.3102,38.3267,23000.0
2011-02-07 15:10:00,46.23,46.23,46.1,46.12,33100.0,38.3185,38.3185,38.2107,38.2273,33100.0
2011-02-07 15:15:00,46.13,46.15,46.03,46.03,20200.0,38.2356,38.2521,38.1527,38.1527,20200.0
2011-02-07 15:20:00,46.05,46.08,45.98,46.0,42600.0,38.1693,38.1941,38.1112,38.1278,42600.0
2011-02-07 15:25:00,45.99,46.07,45.98,46.01,41500.0,38.1195,38.1858,38.1112,38.1361,41500.0
2011-02-07 15:30:00,46.01,46.11,45.99,46.06,19600.0,38.1361,38.219,38.1195,38.1775,19600.0
2011-02-07 15:35:00,46.06,46.1,46.02,46.04,26600.0,38.1775,38.2107,38.1444,38.161,26600.0
2011-02-07 15:40:00,46.04,46.09,46.02,46.09,53400.0,38.161,38.2024,38.1444,38.2024,53400.0
2011-02-07 15:45:00,46.09,46.18,46.08,46.17,58700.0,38.2024,38.277,38.1941,38.2687,58700.0
2011-02-07 15:50:00,46.17,46.17,46.09,46.09,66000.0,38.2687,38.2687,38.2024,38.2024,66000.0
2011-02-07 15:55:00,46.09,46.1,45.99,46.0,145800.0,38.2024,38.2107,38.1195,38.1278,145800.0
2011-02-08 09:30:00,46.02,46.12,46.02,46.11,16800.0,38.1444,38.2273,38.1444,38.219,16800.0
2011-02-08 09:35:00,46.07,46.13,46.0,46.09,61900.0,38.1858,38.2356,38.1278,38.2024,61900.0
2011-02-08 09:40:00,46.03,46.06,45.99,46.03,31700.0,38.1527,38.1775,38.1195,38.1527,31700.0
2011-02-08 09:45:00,46.01,46.07,45.94,46.05,39000.0,38.1361,38.1858,38.0781,38.1693,39000.0
2011-02-08 09:50:00,46.06,46.08,46.03,46.07,25500.0,38.1775,38.1941,38.1527,38.1858,25500.0
2011-02-08 09:55:00,46.06,46.12,46.03,46.03,41400.0,38.1775,38.2273,38.1527,38.1527,41400.0
2011-02-08 10:00:00,46.03,46.17,46.03,46.13,85400.0,38.1527,38.2687,38.1527,38.2356,85400.0
2011-02-08 10:05:00,46.11,46.22,46.11,46.13,31800.0,38.219,38.3102,38.219,38.2356,31800.0
2011-02-08 10:10:00,46.11,46.32,46.1,46.3,74100.0,38.219,38.393,38.2107,38.3765,74100.0
2011-02-08 10:15:00,46.3,46.37,46.28,46.3,75600.0,38.3765,38.4345,38.3599,38.3765,75600.0
2011-02-08 10:20:00,46.3,46.38,46.27,46.3,15600.0,38.3765,38.4428,38.3516,38.3765,15600.0
2011-02-08 10:25:00,46.29,46.35,46.26,46.26,16700.0,38.3682,38.4179,38.3433,38.3433,16700.0
2011-02-08 10:30:00,46.27,46.35,46.26,46.33,35700.0,38.3516,38.4179,38.3433,38.4013,35700.0
2011-02-08 10:35:00,46.31,46.34,46.27,46.3,38800.0,38.3848,38.4096,38.3516,38.3765,38800.0
2011-02-08 10:40:00,46.29,46.36,46.26,46.32,29800.0,38.3682,38.4262,38.3433,38.393,29800.0
2011-02-08 10:45:00,46.32,46.35,46.26,46.29,34500.0,38.393,38.4179,38.3433,38.3682,34500.0
2011-02-08 10:50:00,46.28,46.3,46.18,46.18,12400.0,38.3599,38.3765,38.277,38.277,12400.0
2011-02-08 10:55:00,46.19,46.26,46.11,46.13,17100.0,38.2853,38.3433,38.219,38.2356,17100.0
2011-02-08 11:00:00,46.15,46.2,46.06,46.06,43100.0,38.2521,38.2936,38.1775,38.1775,43100.0
2011-02-08 11:05:00,46.08,46.11,46.04,46.09,21900.0,38.1941,38.219,38.161,38.2024,21900.0
2011-02-08 11:10:00,46.08,46.15,46.07,46.13,8900.0,38.1941,38.2521,38.1858,38.2356,8900.0
2011-02-08 11:15:00,46.13,46.19,46.12,46.12,5900.0,38.2356,38.2853,38.2273,38.2273,5900.0
2011-02-08 11:20:00,46.1,46.18,46.1,46.15,26700.0,38.2107,38.277,38.2107,38.2521,26700.0
2011-02-08 11:25:00,46.15,46.19,46.15,46.17,4800.0,38.2521,38.2853,38.2521,38.2687,4800.0
2011-02-08 11:30:00,46.16,46.18,46.15,46.15,8100.0,38.2604,38.277,38.2521,38.2521,8100.0
2011-02-08 11:35:00,46.15,46.17,46.12,46.12,3500.0,38.2521,38.2687,38.2273,38.2273,3500.0
2011-02-08 11:40:00,46.12,46.14,46.06,46.07,10800.0,38.2273,38.2439,38.1775,38.1858,10800.0
2011-02-08 11:45:00,46.07,46.16,46.06,46.15,7600.0,38.1858,38.2604,38.1775,38.2521,7600.0
2011-02-08 11:50:00,46.15,46.18,46.1,46.12,16000.0,38.2521,38.277,38.2107,38.2273,16000.0
2011-02-08 11:55:00,46.12,46.14,46.1,46.11,28000.0,38.2273,38.2439,38.2107,38.219,28000.0
2011-02-08 12:00:00,46.11,46.2,46.11,46.16,24700.0,38.219,38.2936,38.219,38.2604,24700.0
2011-02-08 12:05:00,46.17,46.18,46.15,46.16,5700.0,38.2687,38.277,38.2521,38.2604,5700.0
2011-02-08 12:10:00,46.16,46.2,46.15,46.17,5000.0,38.2604,38.2936,38.2521,38.2687,5000.0
2011-02-08 12:15:00,46.2,46.29,46.16,46.24,13800.0,38.2936,38.3682,38.2604,38.3267,13800.0
2011-02-08 12:20:00,46.25,46.26,46.21,46.21,13100.0,38.335,38.3433,38.3019,38.3019,13100.0
2011-02-08 12:25:00,46.22,46.27,46.21,46.27,13000.0,38.3102,38.3516,38.3019,38.3516,13000.0
2011-02-08 12:30:00,46.28,46.36,46.27,46.29,17800.0,38.3599,38.4262,38.3516,38.3682,17800.0
2011-02-08 12:35:00,46.28,46.28,46.24,46.24,5100.0,38.3599,38.3599,38.3267,38.3267,5100.0
2011-02-08 12:40:00,46.25,46.25,46.17,46.17,13100.0,38.335,38.335,38.2687,38.2687,13100.0
2011-02-08 12:45:00,46.2,46.2,46.14,46.19,6500.0,38.2936,38.2936,38.2439,38.2853,6500.0
2011-02-08 12:50:00,46.18,46.2,46.17,46.17,5700.0,38.277,38.2936,38.2687,38.2687,5700.0
2011-02-08 12:55:00,46.17,46.17,46.09,46.12,7400.0,38.2687,38.2687,38.2024,38.2273,7400.0
2011-02-08 13:00:00,46.13,46.15,46.08,46.12,12300.0,38.2356,38.2521,38.1941,38.2273,12300.0
2011-02-08 13:05:00,46.12,46.16,46.12,46.12,4900.0,38.2273,38.2604,38.2273,38.2273,4900.0
2011-02-08 13:10:00,46.12,46.13,46.07,46.08,16300.0,38.2273,38.2356,38.1858,38.1941,16300.0
2011-02-08 13:15:00,46.08,46.17,46.08,46.12,4400.0,38.1941,38.2687,38.1941,38.2273,4400.0
2011-02-08 13:20:00,46.13,46.13,46.09,46.11,1800.0,38.2356,38.2356,38.2024,38.219,1800.0
2011-02-08 13:25:00,46.09,46.11,45.98,45.98,13300.0,38.2024,38.219,38.1112,38.1112,13300.0
2011-02-08 13:30:00,45.98,45.98,45.9,45.91,21300.0,38.1112,38.1112,38.0449,38.0532,21300.0
2011-02-08 13:35:00,45.91,45.92,45.88,45.88,24900.0,38.0532,38.0615,38.0283,38.0283,24900.0
2011-02-08 13:40:00,45.88,45.89,45.8,45.81,13100.0,38.0283,38.0366,37.962,37.9703,13100.0
2011-02-08 13:45:00,45.81,45.88,45.76,45.88,19000.0,37.9703,38.0283,37.9289,38.0283,19000.0
2011-02-08 13:50:00,45.87,45.91,45.85,45.89,12000.0,38.0201,38.0532,38.0035,38.0366,12000.0
2011-02-08 13:55:00,45.88,45.95,45.88,45.92,10900.0,38.0283,38.0864,38.0283,38.0615,10900.0
2011-02-08 14:00:00,45.93,46.02,45.92,46.0,21300.0,38.0698,38.1444,38.0615,38.1278,21300.0
2011-02-08 14:05:00,46.01,46.05,45.98,45.99,11500.0,38.1361,38.1693,38.1112,38.1195,11500.0
2011-02-08 14:10:00,45.99,46.02,45.98,46.02,4000.0,38.1195,38.1444,38.1112,38.1444,4000.0
2011-02-08 14:15:00,46.02,46.04,46.0,46.04,10100.0,38.1444,38.161,38.1278,38.161,10100.0
2011-02-08 14:20:00,46.03,46.09,46.02,46.09,17100.0,38.1527,38.2024,38.1444,38.2024,17100.0
2011-02-08 14:25:00,46.11,46.15,46.09,46.14,12200.0,38.219,38.2521,38.2024,38.2439,12200.0
2011-02-08 14:30:00,46.14,46.2,46.13,46.2,31000.0,38.2439,38.2936,38.2356,38.2936,31000.0
2011-02-08 14:35:00,46.2,46.24,46.19,46.2,29000.0,38.2936,38.3267,38.2853,38.2936,29000.0
2011-02-08 14:40:00,46.2,46.22,46.18,46.19,19200.0,38.2936,38.3102,38.277,38.2853,19200.0
2011-02-08 14:45:00,46.19,46.22,46.16,46.18,43600.0,38.2853,38.3102,38.2604,38.277,43600.0
2011-02-08 14:50:00,46.18,46.21,46.15,46.19,22900.0,38.277,38.3019,38.2521,38.2853,22900.0
2011-02-08 14:55:00,46.2,46.21,46.15,46.2,20300.0,38.2936,38.3019,38.2521,38.2936,20300.0
2011-02-08 15:00:00,46.2,46.21,46.16,46.21,16000.0,38.2936,38.3019,38.2604,38.3019,16000.0
2011-02-08 15:05:00,46.2,46.32,46.19,46.29,40600.0,38.2936,38.393,38.2853,38.3682,40600.0
2011-02-08 15:10:00,46.3,46.33,46.25,46.29,38000.0,38.3765,38.4013,38.335,38.3682,38000.0
2011-02-08 15:15:00,46.28,46.32,46.27,46.28,13900.0,38.3599,38.393,38.3516,38.3599,13900.0
2011-02-08 15:20:00,46.29,46.38,46.28,46.37,27800.0,38.3682,38.4428,38.3599,38.4345,27800.0
2011-02-08 15:25:00,46.37,46.39,46.37,46.38,43500.0,38.4345,38.4511,38.4345,38.4428,43500.0
2011-02-08 15:30:00,46.38,46.43,46.37,46.41,22800.0,38.4428,38.4842,38.4345,38.4676,22800.0
2011-02-08 15:35:00,46.43,46.47,46.39,46.47,35300.0,38.4842,38.5174,38.4511,38.5174,35300.0
2011-02-08 15:40:00,46.47,46.54,46.45,46.54,75500.0,38.5174,38.5754,38.5008,38.5754,75500.0
2011-02-08 15:45:00,46.55,46.56,46.5,46.55,57100.0,38.5837,38.592,38.5422,38.5837,57100.0
2011-02-08 15:50:00,46.54,46.6,46.51,46.54,128000.0,38.5754,38.6251,38.5505,38.5754,128000.0
2011-02-08 15:55:00,46.54,46.56,46.43,46.49,167100.0,38.5754,38.592,38.4842,38.534,167100.0
2011-02-09 09:30:00,46.38,46.49,46.35,46.36,58200.0,38.4428,38.534,38.4179,38.4262,58200.0
2011-02-09 09:35:00,46.37,46.41,46.14,46.18,79000.0,38.4345,38.4676,38.2439,38.277,79000.0
2011-02-09 09:40:00,46.18,46.29,46.16,46.21,48000.0,38.277,38.3682,38.2604,38.3019,48000.0
2011-02-09 09:45:00,46.21,46.23,46.03,46.19,42900.0,38.3019,38.3185,38.1527,38.2853,42900.0
2011-02-09 09:50:00,46.19,46.25,46.18,46.22,19000.0,38.2853,38.335,38.277,38.3102,19000.0
2011-02-09 09:55:00,46.24,46.29,46.22,46.29,22200.0,38.3267,38.3682,38.3102,38.3682,22200.0
2011-02-09 10:00:00,46.31,46.34,46.28,46.3,22800.0,38.3848,38.4096,38.3599,38.3765,22800.0
2011-02-09 10:05:00,46.28,46.38,46.28,46.36,39500.0,38.3599,38.4428,38.3599,38.4262,39500.0
2011-02-09 10:10:00,46.36,46.38,46.33,46.37,34900.0,38.4262,38.4428,38.4013,38.4345,34900.0
2011-02-09 10:15:00,46.37,46.41,46.34,46.37,78600.0,38.4345,38.4676,38.4096,38.4345,78600.0
2011-02-09 10:20:00,46.37,46.4,46.36,46.38,26500.0,38.4345,38.4594,38.4262,38.4428,26500.0
2011-02-09 10:25:00,46.38,46.4,46.37,46.4,15900.0,38.4428,38.4594,38.4345,38.4594,15900.0
2011-02-09 10:30:00,46.38,46.4,46.37,46.37,35900.0,38.4428,38.4594,38.4345,38.4345,35900.0
2011-02-09 10:35:00,46.37,46.42,46.37,46.4,46100.0,38.4345,38.4759,38.4345,38.4594,46100.0
2011-02-09 10:40:00,46.4,46.63,46.4,46.58,58700.0,38.4594,38.65,38.4594,38.6086,58700.0
2011-02-09 10:45:00,46.56,46.64,46.53,46.57,31200.0,38.592,38.6583,38.5671,38.6003,31200.0
2011-02-09 10:50:00,46.59,46.66,46.56,46.58,24700.0,38.6168,38.6749,38.592,38.6086,24700.0
2011-02-09 10:55:00,46.58,46.59,46.47,46.52,24000.0,38.6086,38.6168,38.5174,38.5588,24000.0
2011-02-09 11:00:00,46.52,46.59,46.52,46.59,39500.0,38.5588,38.6168,38.5588,38.6168,39500.0
2011-02-09 11:05:00,46.57,46.66,46.57,46.66,15900.0,38.6003,38.6749,38.6003,38.6749,15900.0
2011-02-09 11:10:00,46.66,46.69,46.6,46.63,37600.0,38.6749,38.6997,38.6251,38.65,37600.0
2011-02-09 11:15:00,46.63,46.64,46.43,46.49,37100.0,38.65,38.6583,38.4842,38.534,37100.0
2011-02-09 11:20:00,46.51,46.54,46.4,46.43,49000.0,38.5505,38.5754,38.4594,38.4842,49000.0
2011-02-09 11:25:00,46.44,46.45,46.41,46.43,9000.0,38.4925,38.5008,38.4676,38.4842,9000.0
2011-02-09 11:30:00,46.45,46.63,46.44,46.61,48300.0,38.5008,38.65,38.4925,38.6334,48300.0
2011-02-09 11:35:00,46.6,46.62,46.55,46.59,9200.0,38.6251,38.6417,38.5837,38.6168,9200.0
2011-02-09 11:40:00,46.58,46.8,46.55,46.76,30100.0,38.6086,38.7909,38.5837,38.7577,30100.0
2011-02-09 11:45:00,46.77,46.88,46.75,46.87,34300.0,38.766,38.8572,38.7495,38.8489,34300.0
2011-02-09 11:50:00,46.87,46.87,46.81,46.84,17700.0,38.8489,38.8489,38.7992,38.8241,17700.0
2011-02-09 11:55:00,46.82,46.83,46.68,46.71,21200.0,38.8075,38.8158,38.6914,38.7163,21200.0
2011-02-09 12:00:00,46.7,46.77,46.69,46.74,19100.0,38.708,38.766,38.6997,38.7412,19100.0
2011-02-09 12:05:00,46.74,46.75,46.68,46.71,17400.0,38.7412,38.7495,38.6914,38.7163,17400.0
2011-02-09 12:10:00,46.71,46.74,46.69,46.74,5400.0,38.7163,38.7412,38.6997,38.7412,5400.0
2011-02-09 12:15:00,46.73,46.86,46.7,46.86,38000.0,38.7329,38.8406,38.708,38.8406,38000.0
2011-02-09 12:20:00,46.85,46.93,46.84,46.91,59300.0,38.8323,38.8987,38.8241,38.8821,59300.0
2011-02-09 12:25:00,46.9,46.97,46.87,46.97,40500.0,38.8738,38.9318,38.8489,38.9318,40500.0
2011-02-09 12:30:00,46.97,47.04,46.95,47.02,40300.0,38.9318,38.9898,38.9152,38.9733,40300.0
2011-02-09 12:35:00,47.01,47.1,46.97,47.09,27000.0,38.965,39.0396,38.9318,39.0313,27000.0
2011-02-09 12:40:00,47.09,47.09,47.0,47.0,8600.0,39.0313,39.0313,38.9567,38.9567,8600.0
2011-02-09 12:45:00,47.0,47.03,46.96,46.98,6400.0,38.9567,38.9815,38.9235,38.9401,6400.0
2011-02-09 12:50:00,46.99,47.02,46.99,46.99,5100.0,38.9484,38.9733,38.9484,38.9484,5100.0
2011-02-09 12:55:00,47.0,47.03,46.94,46.96,18500.0,38.9567,38.9815,38.9069,38.9235,18500.0
2011-02-09 13:00:00,46.96,47.04,46.94,47.02,19000.0,38.9235,38.9898,38.9069,38.9733,19000.0
2011-02-09 13:05:00,47.02,47.09,46.96,47.07,32000.0,38.9733,39.0313,38.9235,39.0147,32000.0
2011-02-09 13:10:00,47.06,47.06,47.04,47.05,3700.0,39.0064,39.0064,38.9898,38.9981,3700.0
2011-02-09 13:15:00,47.05,47.05,47.02,47.02,4300.0,38.9981,38.9981,38.9733,38.9733,4300.0
2011-02-09 13:20:00,47.02,47.06,47.0,47.06,3900.0,38.9733,39.0064,38.9567,39.0064,3900.0
2011-02-09 13:25:00,47.05,47.06,47.02,47.04,4600.0,38.9981,39.0064,38.9733,38.9898,4600.0
2011-02-09 13:30:00,47.03,47.03,46.98,46.98,5800.0,38.9815,38.9815,38.9401,38.9401,5800.0
2011-02-09 13:35:00,46.96,47.03,46.96,47.02,15600.0,38.9235,38.9815,38.9235,38.9733,15600.0
2011-02-09 13:40:00,47.02,47.03,46.96,46.98,15800.0,38.9733,38.9815,38.9235,38.9401,15800.0
2011-02-09 13:45:00,46.98,47.02,46.87,46.89,69700.0,38.9401,38.9733,38.8489,38.8655,69700.0
2011-02-09 13:50:00,46.88,46.92,46.85,46.85,6600.0,38.8572,38.8904,38.8323,38.8323,6600.0
2011-02-09 13:55:00,46.83,46.87,46.83,46.87,4000.0,38.8158,38.8489,38.8158,38.8489,4000.0
2011-02-09 14:00:00,46.85,46.87,46.78,46.82,27500.0,38.8323,38.8489,38.7743,38.8075,27500.0
2011-02-09 14:05:00,46.82,46.85,46.79,46.83,17800.0,38.8075,38.8323,38.7826,38.8158,17800.0
2011-02-09 14:10:00,46.82,46.84,46.81,46.83,5500.0,38.8075,38.8241,38.7992,38.8158,5500.0
2011-02-09 14:15:00,46.84,46.87,46.8,46.8,13000.0,38.8241,38.8489,38.7909,38.7909,13000.0
2011-02-09 14:20:00,46.81,46.83,46.72,46.73,24600.0,38.7992,38.8158,38.7246,38.7329,24600.0
2011-02-09 14:25:00,46.72,46.76,46.68,46.74,16900.0,38.7246,38.7577,38.6914,38.7412,16900.0
2011-02-09 14:30:00,46.72,46.81,46.72,46.77,20600.0,38.7246,38.7992,38.7246,38.766,20600.0
2011-02-09 14:35:00,46.78,46.78,46.7,46.7,12400.0,38.7743,38.7743,38.708,38.708,12400.0
2011-02-09 14:40:00,46.7,46.78,46.66,46.75,27500.0,38.708,38.7743,38.6749,38.7495,27500.0
2011-02-09 14:45:00,46.74,46.77,46.64,46.64,29900.0,38.7412,38.766,38.6583,38.6583,29900.0
2011-02-09 14:50:00,46.65,46.72,46.63,46.67,12400.0,38.6666,38.7246,38.65,38.6832,12400.0
2011-02-09 14:55:00,46.67,46.73,46.66,46.72,9500.0,38.6832,38.7329,38.6749,38.7246,9500.0
2011-02-09 15:00:00,46.71,46.81,46.71,46.81,16200.0,38.7163,38.7992,38.7163,38.7992,16200.0
2011-02-09 15:05:00,46.8,46.8,46.72,46.73,10200.0,38.7909,38.7909,38.7246,38.7329,10200.0
2011-02-09 15:10:00,46.73,46.81,46.72,46.77,13900.0,38.7329,38.7992,38.7246,38.766,13900.0
2011-02-09 15:15:00,46.77,46.81,46.7,46.81,52700.0,38.766,38.7992,38.708,38.7992,52700.0
2011-02-09 15:20:00,46.81,46.95,46.8,46.92,29200.0,38.7992,38.9152,38.7909,38.8904,29200.0
2011-02-09 15:25:00,46.91,46.91,46.85,46.88,22900.0,38.8821,38.8821,38.8323,38.8572,22900.0
2011-02-09 15:30:00,46.89,46.89,46.79,46.86,25400.0,38.8655,38.8655,38.7826,38.8406,25400.0
2011-02-09 15:35:00,46.85,46.89,46.83,46.83,15000.0,38.8323,38.8655,38.8158,38.8158,15000.0
2011-02-09 15:40:00,46.84,46.85,46.8,46.81,19200.0,38.8241,38.8323,38.7909,38.7992,19200.0
2011-02-09 15:45:00,46.84,46.85,46.71,46.72,40100.0,38.8241,38.8323,38.7163,38.7246,40100.0
2011-02-09 15:50:00,46.72,46.79,46.71,46.78,32500.0,38.7246,38.7826,38.7163,38.7743,32500.0
2011-02-09 15:55:00,46.77,46.91,46.77,46.89,122100.0,38.766,38.8821,38.766,38.8655,122100.0
2011-02-10 09:30:00,46.13,46.25,46.09,46.2,54300.0,38.2356,38.335,38.2024,38.2936,54300.0
2011-02-10 09:35:00,46.2,46.58,46.2,46.54,78100.0,38.2936,38.6086,38.2936,38.5754,78100.0
2011-02-10 09:40:00,46.54,46.57,46.39,46.4,40300.0,38.5754,38.6003,38.4511,38.4594,40300.0
2011-02-10 09:45:00,46.4,46.56,46.23,46.31,76800.0,38.4594,38.592,38.3185,38.3848,76800.0
2011-02-10 09:50:00,46.3,46.34,46.18,46.29,35300.0,38.3765,38.4096,38.277,38.3682,35300.0
2011-02-10 09:55:00,46.29,46.33,46.25,46.25,13900.0,38.3682,38.4013,38.335,38.335,13900.0
2011-02-10 10:00:00,46.26,46.31,46.09,46.23,21100.0,38.3433,38.3848,38.2024,38.3185,21100.0
2011-02-10 10:05:00,46.24,46.27,46.17,46.25,18600.0,38.3267,38.3516,38.2687,38.335,18600.0
2011-02-10 10:10:00,46.25,46.29,46.2,46.27,43100.0,38.335,38.3682,38.2936,38.3516,43100.0
2011-02-10 10:15:00,46.31,46.4,46.26,46.37,13300.0,38.3848,38.4594,38.3433,38.4345,13300.0
2011-02-10 10:20:00,46.37,46.41,46.32,46.32,10100.0,38.4345,38.4676,38.393,38.393,10100.0
2011-02-10 10:25:00,46.34,46.37,46.24,46.37,33300.0,38.4096,38.4345,38.3267,38.4345,33300.0
2011-02-10 10:30:00,46.37,46.48,46.28,46.41,42200.0,38.4345,38.5257,38.3599,38.4676,42200.0
2011-02-10 10:35:00,46.43,46.57,46.43,46.54,35500.0,38.4842,38.6003,38.4842,38.5754,35500.0
2011-02-10 10:40:00,46.54,46.58,46.52,46.55,75000.0,38.5754,38.6086,38.5588,38.5837,75000.0
2011-02-10 10:45:00,46.55,46.65,46.54,46.64,25200.0,38.5837,38.6666,38.5754,38.6583,25200.0
2011-02-10 10:50:00,46.65,46.65,46.49,46.57,19700.0,38.6666,38.6666,38.534,38.6003,19700.0
2011-02-10 10:55:00,46.58,46.58,46.5,46.52,10500.0,38.6086,38.6086,38.5422,38.5588,10500.0
2011-02-10 11:00:00,46.51,46.62,46.5,46.61,75700.0,38.5505,38.6417,38.5422,38.6334,75700.0
2011-02-10 11:05:00,46.6,46.63,46.51,46.53,11100.0,38.6251,38.65,38.5505,38.5671,11100.0
2011-02-10 11:10:00,46.55,46.55,46.43,46.52,8600.0,38.5837,38.5837,38.4842,38.5588,8600.0
2011-02-10 11:15:00,46.55,46.61,46.53,46.6,13600.0,38.5837,38.6334,38.5671,38.6251,13600.0
2011-02-10 11:20:00,46.62,46.68,46.55,46.68,39500.0,38.6417,38.6914,38.5837,38.6914,39500.0
2011-02-10 11:25:00,46.7,46.89,46.68,46.89,18200.0,38.708,38.8655,38.6914,38.8655,18200.0
2011-02-10 11:30:00,46.89,46.97,46.87,46.91,48900.0,38.8655,38.9318,38.8489,38.8821,48900.0
2011-02-10 11:35:00,46.91,47.01,46.9,47.0,64300.0,38.8821,38.965,38.8738,38.9567,64300.0
2011-02-10 11:40:00,46.98,46.98,46.92,46.96,15100.0,38.9401,38.9401,38.8904,38.9235,15100.0
2011-02-10 11:45:00,46.96,47.04,46.96,46.96,7000.0,38.9235,38.9898,38.9235,38.9235,7000.0
2011-02-10 11:50:00,46.97,47.06,46.97,47.01,10700.0,38.9318,39.0064,38.9318,38.965,10700.0
2011-02-10 11:55:00,46.99,47.03,46.93,47.01,10800.0,38.9484,38.9815,38.8987,38.965,10800.0
2011-02-10 12:00:00,47.01,47.03,46.94,46.97,9000.0,38.965,38.9815,38.9069,38.9318,9000.0
2011-02-10 12:05:00,46.96,46.97,46.95,46.96,4700.0,38.9235,38.9318,38.9152,38.9235,4700.0
2011-02-10 12:10:00,46.94,46.98,46.94,46.97,5000.0,38.9069,38.9401,38.9069,38.9318,5000.0
2011-02-10 12:15:00,46.97,46.98,46.82,46.85,8700.0,38.9318,38.9401,38.8075,38.8323,8700.0
2011-02-10 12:20:00,46.84,46.88,46.77,46.78,8000.0,38.8241,38.8572,38.766,38.7743,8000.0
2011-02-10 12:25:00,46.78,46.84,46.76,46.76,11100.0,38.7743,38.8241,38.7577,38.7577,11100.0
2011-02-10 12:30:00,46.76,46.8,46.7,46.7,10500.0,38.7577,38.7909,38.708,38.708,10500.0
2011-02-10 12:35:00,46.69,46.7,46.64,46.64,7400.0,38.6997,38.708,38.6583,38.6583,7400.0
2011-02-10 12:40:00,46.65,46.65,46.56,46.57,22500.0,38.6666,38.6666,38.592,38.6003,22500.0
2011-02-10 12:45:00,46.56,46.61,46.55,46.58,5400.0,38.592,38.6334,38.5837,38.6086,5400.0
2011-02-10 12:50:00,46.58,46.62,46.54,46.6,10500.0,38.6086,38.6417,38.5754,38.6251,10500.0
2011-02-10 12:55:00,46.59,46.62,46.56,46.6,17900.0,38.6168,38.6417,38.592,38.6251,17900.0
2011-02-10 13:00:00,46.62,46.63,46.57,46.58,9300.0,38.6417,38.65,38.6003,38.6086,9300.0
2011-02-10 13:05:00,46.58,46.61,46.55,46.61,9100.0,38.6086,38.6334,38.5837,38.6334,9100.0
2011-02-10 13:10:00,46.61,46.64,46.56,46.64,8200.0,38.6334,38.6583,38.592,38.6583,8200.0
2011-02-10 13:15:00,46.62,46.67,46.57,46.63,10200.0,38.6417,38.6832,38.6003,38.65,10200.0
2011-02-10 13:20:00,46.64,46.65,46.58,46.62,8800.0,38.6583,38.6666,38.6086,38.6417,8800.0
2011-02-10 13:25:00,46.61,46.63,46.53,46.55,20000.0,38.6334,38.65,38.5671,38.5837,20000.0
2011-02-10 13:30:00,46.56,46.6,46.53,46.54,16000.0,38.592,38.6251,38.5671,38.5754,16000.0
2011-02-10 13:35:00,46.54,46.6,46.52,46.55,10200.0,38.5754,38.6251,38.5588,38.5837,10200.0
2011-02-10 13:40:00,46.56,46.57,46.52,46.55,11800.0,38.592,38.6003,38.5588,38.5837,11800.0
2011-02-10 13:45:00,46.55,46.59,46.52,46.52,11300.0,38.5837,38.6168,38.5588,38.5588,11300.0
2011-02-10 13:50:00,46.52,46.66,46.5,46.65,13100.0,38.5588,38.6749,38.5422,38.6666,13100.0
2011-02-10 13:55:00,46.64,46.67,46.53,46.55,12200.0,38.6583,38.6832,38.5671,38.5837,12200.0
2011-02-10 14:00:00,46.55,46.63,46.54,46.6,15700.0,38.5837,38.65,38.5754,38.6251,15700.0
2011-02-10 14:05:00,46.61,46.64,46.54,46.55,14100.0,38.6334,38.6583,38.5754,38.5837,14100.0
2011-02-10 14:10:00,46.54,46.59,46.53,46.59,21000.0,38.5754,38.6168,38.5671,38.6168,21000.0
2011-02-10 14:15:00,46.57,46.65,46.57,46.63,12000.0,38.6003,38.6666,38.6003,38.65,12000.0
2011-02-10 14:20:00,46.63,46.71,46.61,46.69,13500.0,38.65,38.7163,38.6334,38.6997,13500.0
2011-02-10 14:25:00,46.7,46.77,46.67,46.74,19300.0,38.708,38.766,38.6832,38.7412,19300.0
2011-02-10 14:30:00,46.74,46.76,46.69,46.73,17800.0,38.7412,38.7577,38.6997,38.7329,17800.0
2011-02-10 14:35:00,46.74,46.76,46.66,46.68,24300.0,38.7412,38.7577,38.6749,38.6914,24300.0
2011-02-10 14:40:00,46.69,46.77,46.68,46.77,19100.0,38.6997,38.766,38.6914,38.766,19100.0
2011-02-10 14:45:00,46.76,46.76,46.69,46.73,16700.0,38.7577,38.7577,38.6997,38.7329,16700.0
2011-02-10 14:50:00,46.74,46.74,46.67,46.69,15900.0,38.7412,38.7412,38.6832,38.6997,15900.0
2011-02-10 14:55:00,46.69,46.71,46.67,46.69,11000.0,38.6997,38.7163,38.6832,38.6997,11000.0
2011-02-10 15:00:00,46.68,46.71,46.68,46.69,23300.0,38.6914,38.7163,38.6914,38.6997,23300.0
2011-02-10 15:05:00,46.69,46.71,46.63,46.68,33300.0,38.6997,38.7163,38.65,38.6914,33300.0
2011-02-10 15:10:00,46.65,46.71,46.63,46.7,14100.0,38.6666,38.7163,38.65,38.708,14100.0
2011-02-10 15:15:00,46.7,46.81,46.68,46.75,46800.0,38.708,38.7992,38.6914,38.7495,46800.0
2011-02-10 15:20:00,46.75,46.87,46.75,46.87,34600.0,38.7495,38.8489,38.7495,38.8489,34600.0
2011-02-10 15:25:00,46.86,47.0,46.86,47.0,34600.0,38.8406,38.9567,38.8406,38.9567,34600.0
2011-02-10 15:30:00,46.97,47.04,46.97,46.99,62500.0,38.9318,38.9898,38.9318,38.9484,62500.0
2011-02-10 15:35:00,46.98,46.98,46.91,46.92,37000.0,38.9401,38.9401,38.8821,38.8904,37000.0
2011-02-10 15:40:00,46.92,46.93,46.84,46.91,36900.0,38.8904,38.8987,38.8241,38.8821,36900.0
2011-02-10 15:45:00,46.92,47.0,46.9,47.0,71500.0,38.8904,38.9567,38.8738,38.9567,71500.0
2011-02-10 15:50:00,47.01,47.07,46.92,46.92,182200.0,38.965,39.0147,38.8904,38.8904,182200.0
2011-02-10 15:55:00,46.93,47.05,46.89,47.03,172000.0,38.8987,38.9981,38.8655,38.9815,172000.0
2011-02-11 09:30:00,46.55,46.67,46.48,46.48,45100.0,38.5837,38.6832,38.5257,38.5257,45100.0
2011-02-11 09:35:00,46.55,46.71,46.52,46.71,49500.0,38.5837,38.7163,38.5588,38.7163,49500.0
2011-02-11 09:40:00,46.7,46.85,46.62,46.74,119400.0,38.708,38.8323,38.6417,38.7412,119400.0
2011-02-11 09:45:00,46.76,46.85,46.65,46.84,40100.0,38.7577,38.8323,38.6666,38.8241,40100.0
2011-02-11 09:50:00,46.85,46.94,46.84,46.89,36200.0,38.8323,38.9069,38.8241,38.8655,36200.0
2011-02-11 09:55:00,46.89,46.93,46.79,46.93,27600.0,38.8655,38.8987,38.7826,38.8987,27600.0
2011-02-11 10:00:00,46.93,46.94,46.88,46.94,30700.0,38.8987,38.9069,38.8572,38.9069,30700.0
2011-02-11 10:05:00,46.94,46.99,46.92,46.95,20100.0,38.9069,38.9484,38.8904,38.9152,20100.0
2011-02-11 10:10:00,46.95,46.98,46.93,46.96,24400.0,38.9152,38.9401,38.8987,38.9235,24400.0
2011-02-11 10:15:00,46.96,47.19,46.96,47.18,36600.0,38.9235,39.1142,38.9235,39.1059,36600.0
2011-02-11 10:20:00,47.18,47.25,47.15,47.23,31000.0,39.1059,39.1639,39.081,39.1473,31000.0
2011-02-11 10:25:00,47.23,47.27,47.2,47.2,18500.0,39.1473,39.1805,39.1225,39.1225,18500.0
2011-02-11 10:30:00,47.21,47.21,47.11,47.13,10200.0,39.1307,39.1307,39.0479,39.0644,10200.0
2011-02-11 10:35:00,47.14,47.18,47.12,47.13,6700.0,39.0727,39.1059,39.0561,39.0644,6700.0
2011-02-11 10:40:00,47.13,47.13,47.06,47.06,2800.0,39.0644,39.0644,39.0064,39.0064,2800.0
2011-02-11 10:45:00,47.03,47.16,47.03,47.14,5400.0,38.9815,39.0893,38.9815,39.0727,5400.0
2011-02-11 10:50:00,47.18,47.21,47.16,47.21,13700.0,39.1059,39.1307,39.0893,39.1307,13700.0
2011-02-11 10:55:00,47.18,47.25,47.15,47.22,11700.0,39.1059,39.1639,39.081,39.139,11700.0
2011-02-11 11:00:00,47.21,47.37,47.13,47.36,99400.0,39.1307,39.2634,39.0644,39.2551,99400.0
2011-02-11 11:05:00,47.34,47.47,47.3,47.43,60400.0,39.2385,39.3462,39.2053,39.3131,60400.0
2011-02-11 11:10:00,47.45,47.5,47.41,47.43,69600.0,39.3297,39.3711,39.2965,39.3131,69600.0
2011-02-11 11:15:00,47.45,47.52,47.4,47.44,53100.0,39.3297,39.3877,39.2882,39.3214,53100.0
2011-02-11 11:20:00,47.41,47.52,47.4,47.52,43600.0,39.2965,39.3877,39.2882,39.3877,43600.0
2011-02-11 11:25:00,47.49,47.62,47.47,47.53,37200.0,39.3628,39.4706,39.3462,39.396,37200.0
2011-02-11 11:30:00,47.56,47.6,47.54,47.56,74900.0,39.4208,39.454,39.4043,39.4208,74900.0
2011-02-11 11:35:00,47.54,47.55,47.48,47.52,16700.0,39.4043,39.4126,39.3545,39.3877,16700.0
2011-02-11 11:40:00,47.52,47.57,47.48,47.54,18200.0,39.3877,39.4291,39.3545,39.4043,18200.0
2011-02-11 11:45:00,47.57,47.58,47.5,47.5,14300.0,39.4291,39.4374,39.3711,39.3711,14300.0
2011-02-11 11:50:00,47.53,47.55,47.45,47.51,59500.0,39.396,39.4126,39.3297,39.3794,59500.0
2011-02-11 11:55:00,47.5,47.55,47.48,47.5,16900.0,39.3711,39.4126,39.3545,39.3711,16900.0
2011-02-11 12:00:00,47.51,47.54,47.49,47.5,5200.0,39.3794,39.4043,39.3628,39.3711,5200.0
2011-02-11 12:05:00,47.53,47.55,47.48,47.48,10900.0,39.396,39.4126,39.3545,39.3545,10900.0
2011-02-11 12:10:00,47.51,47.53,47.44,47.45,21800.0,39.3794,39.396,39.3214,39.3297,21800.0
2011-02-11 12:15:00,47.45,47.46,47.4,47.43,31700.0,39.3297,39.338,39.2882,39.3131,31700.0
2011-02-11 12:20:00,47.42,47.48,47.39,47.47,11700.0,39.3048,39.3545,39.2799,39.3462,11700.0
2011-02-11 12:25:00,47.45,47.51,47.45,47.51,16100.0,39.3297,39.3794,39.3297,39.3794,16100.0
2011-02-11 12:30:00,47.51,47.55,47.46,47.51,29400.0,39.3794,39.4126,39.338,39.3794,29400.0
2011-02-11 12:35:00,47.51,47.52,47.48,47.5,4800.0,39.3794,39.3877,39.3545,39.3711,4800.0
2011-02-11 12:40:00,47.5,47.56,47.5,47.52,16500.0,39.3711,39.4208,39.3711,39.3877,16500.0
2011-02-11 12:45:00,47.52,47.59,47.51,47.57,7500.0,39.3877,39.4457,39.3794,39.4291,7500.0
2011-02-11 12:50:00,47.57,47.59,47.54,47.54,9500.0,39.4291,39.4457,39.4043,39.4043,9500.0
2011-02-11 12:55:00,47.55,47.59,47.55,47.58,9500.0,39.4126,39.4457,39.4126,39.4374,9500.0
2011-02-11 13:00:00,47.58,47.59,47.54,47.54,10000.0,39.4374,39.4457,39.4043,39.4043,10000.0
2011-02-11 13:05:00,47.54,47.57,47.53,47.57,8800.0,39.4043,39.4291,39.396,39.4291,8800.0
2011-02-11 13:10:00,47.57,47.57,47.5,47.5,9000.0,39.4291,39.4291,39.3711,39.3711,9000.0
2011-02-11 13:15:00,47.51,47.53,47.46,47.5,64000.0,39.3794,39.396,39.338,39.3711,64000.0
2011-02-11 13:20:00,47.48,47.5,47.46,47.48,9000.0,39.3545,39.3711,39.338,39.3545,9000.0
2011-02-11 13:25:00,47.48,47.48,47.47,47.47,4500.0,39.3545,39.3545,39.3462,39.3462,4500.0
2011-02-11 13:30:00,47.46,47.46,47.42,47.43,4100.0,39.338,39.338,39.3048,39.3131,4100.0
2011-02-11 13:35:00,47.42,47.47,47.41,47.45,6900.0,39.3048,39.3462,39.2965,39.3297,6900.0
2011-02-11 13:40:00,47.46,47.54,47.46,47.54,27500.0,39.338,39.4043,39.338,39.4043,27500.0
2011-02-11 13:45:00,47.55,47.57,47.54,47.57,11300.0,39.4126,39.4291,39.4043,39.4291,11300.0
2011-02-11 13:50:00,47.57,47.6,47.56,47.6,10400.0,39.4291,39.454,39.4208,39.454,10400.0
2011-02-11 13:55:00,47.6,47.63,47.6,47.63,29800.0,39.454,39.4789,39.454,39.4789,29800.0
2011-02-11 14:00:00,47.6,47.68,47.6,47.67,40400.0,39.454,39.5203,39.454,39.512,40400.0
2011-02-11 14:05:00,47.67,47.68,47.6,47.64,32600.0,39.512,39.5203,39.454,39.4872,32600.0
2011-02-11 14:10:00,47.63,47.64,47.56,47.56,3900.0,39.4789,39.4872,39.4208,39.4208,3900.0
2011-02-11 14:15:00,47.57,47.64,47.56,47.62,3000.0,39.4291,39.4872,39.4208,39.4706,3000.0
2011-02-11 14:20:00,47.61,47.65,47.6,47.63,4500.0,39.4623,39.4954,39.454,39.4789,4500.0
2011-02-11 14:25:00,47.62,47.63,47.6,47.6,3400.0,39.4706,39.4789,39.454,39.454,3400.0
2011-02-11 14:30:00,47.6,47.72,47.6,47.72,16800.0,39.454,39.5535,39.454,39.5535,16800.0
2011-02-11 14:35:00,47.72,47.78,47.68,47.75,20100.0,39.5535,39.6032,39.5203,39.5783,20100.0
2011-02-11 14:40:00,47.76,47.91,47.75,47.9,45400.0,39.5866,39.7109,39.5783,39.7027,45400.0
2011-02-11 14:45:00,47.9,47.9,47.79,47.86,41200.0,39.7027,39.7027,39.6115,39.6695,41200.0
2011-02-11 14:50:00,47.88,47.98,47.87,47.92,32600.0,39.6861,39.769,39.6778,39.7192,32600.0
2011-02-11 14:55:00,47.93,47.96,47.9,47.92,30200.0,39.7275,39.7524,39.7027,39.7192,30200.0
2011-02-11 15:00:00,47.92,47.93,47.88,47.89,22500.0,39.7192,39.7275,39.6861,39.6944,22500.0
2011-02-11 15:05:00,47.9,48.01,47.89,48.01,106400.0,39.7027,39.7938,39.6944,39.7938,106400.0
2011-02-11 15:10:00,48.0,48.09,47.99,48.04,61300.0,39.7855,39.8601,39.7773,39.8187,61300.0
2011-02-11 15:15:00,48.03,48.23,48.03,48.22,81900.0,39.8104,39.9762,39.8104,39.9679,81900.0
2011-02-11 15:20:00,48.22,48.27,48.2,48.22,47300.0,39.9679,40.0093,39.9513,39.9679,47300.0
2011-02-11 15:25:00,48.21,48.22,48.03,48.03,60100.0,39.9596,39.9679,39.8104,39.8104,60100.0
2011-02-11 15:30:00,48.04,48.06,48.0,48.03,35700.0,39.8187,39.8353,39.7855,39.8104,35700.0
2011-02-11 15:35:00,48.04,48.06,47.97,48.01,47800.0,39.8187,39.8353,39.7607,39.7938,47800.0
2011-02-11 15:40:00,48.0,48.03,47.96,47.98,63400.0,39.7855,39.8104,39.7524,39.769,63400.0
2011-02-11 15:45:00,47.97,47.98,47.84,47.87,73500.0,39.7607,39.769,39.6529,39.6778,73500.0
2011-02-11 15:50:00,47.87,47.87,47.72,47.81,168300.0,39.6778,39.6778,39.5535,39.6281,168300.0
2011-02-11 15:55:00,47.82,47.88,47.77,47.88,64000.0,39.6363,39.6861,39.5949,39.6861,64000.0
2011-02-14 09:30:00,47.76,47.79,47.66,47.68,15400.0,39.5866,39.6115,39.5037,39.5203,15400.0
2011-02-14 09:35:00,47.68,47.82,47.66,47.77,50900.0,39.5203,39.6363,39.5037,39.5949,50900.0
2011-02-14 09:40:00,47.82,47.82,47.71,47.72,36200.0,39.6363,39.6363,39.5452,39.5535,36200.0
2011-02-14 09:45:00,47.72,47.78,47.7,47.7,16600.0,39.5535,39.6032,39.5369,39.5369,16600.0
2011-02-14 09:50:00,47.7,47.71,47.65,47.68,49900.0,39.5369,39.5452,39.4954,39.5203,49900.0
2011-02-14 09:55:00,47.67,47.68,47.57,47.57,11700.0,39.512,39.5203,39.4291,39.4291,11700.0
2011-02-14 10:00:00,47.58,47.59,47.48,47.48,21800.0,39.4374,39.4457,39.3545,39.3545,21800.0
2011-02-14 10:05:00,47.47,47.47,47.34,47.4,32300.0,39.3462,39.3462,39.2385,39.2882,32300.0
2011-02-14 10:10:00,47.39,47.42,47.35,47.38,10000.0,39.2799,39.3048,39.2468,39.2716,10000.0
2011-02-14 10:15:00,47.38,47.4,47.3,47.32,8300.0,39.2716,39.2882,39.2053,39.2219,8300.0
2011-02-14 10:20:00,47.33,47.39,47.18,47.18,23900.0,39.2302,39.2799,39.1059,39.1059,23900.0
2011-02-14 10:25:00,47.18,47.19,46.95,46.96,44000.0,39.1059,39.1142,38.9152,38.9235,44000.0
2011-02-14 10:30:00,46.95,46.98,46.75,46.78,39600.0,38.9152,38.9401,38.7495,38.7743,39600.0
2011-02-14 10:35:00,46.8,46.93,46.79,46.89,38500.0,38.7909,38.8987,38.7826,38.8655,38500.0
2011-02-14 10:40:00,46.91,46.92,46.86,46.88,17600.0,38.8821,38.8904,38.8406,38.8572,17600.0
2011-02-14 10:45:00,46.86,46.89,46.82,46.89,13700.0,38.8406,38.8655,38.8075,38.8655,13700.0
2011-02-14 10:50:00,46.9,47.08,46.89,46.97,19800.0,38.8738,39.023,38.8655,38.9318,19800.0
2011-02-14 10:55:00,46.98,46.98,46.88,46.91,23100.0,38.9401,38.9401,38.8572,38.8821,23100.0
2011-02-14 11:00:00,46.91,46.95,46.9,46.95,13400.0,38.8821,38.9152,38.8738,38.9152,13400.0
2011-02-14 11:05:00,46.97,47.05,46.97,47.04,11500.0,38.9318,38.9981,38.9318,38.9898,11500.0
2011-02-14 11:10:00,47.04,47.09,47.02,47.08,28600.0,38.9898,39.0313,38.9733,39.023,28600.0
2011-02-14 11:15:00,47.07,47.1,47.05,47.07,24100.0,39.0147,39.0396,38.9981,39.0147,24100.0
2011-02-14 11:20:00,47.07,47.12,47.05,47.12,12200.0,39.0147,39.0561,38.9981,39.0561,12200.0
2011-02-14 11:25:00,47.12,47.14,47.02,47.04,22600.0,39.0561,39.0727,38.9733,38.9898,22600.0
2011-02-14 11:30:00,47.05,47.15,47.03,47.14,12400.0,38.9981,39.081,38.9815,39.0727,12400.0
2011-02-14 11:35:00,47.14,47.22,47.13,47.2,11000.0,39.0727,39.139,39.0644,39.1225,11000.0
2011-02-14 11:40:00,47.2,47.22,47.14,47.17,12900.0,39.1225,39.139,39.0727,39.0976,12900.0
2011-02-14 11:45:00,47.17,47.17,47.07,47.09,5600.0,39.0976,39.0976,39.0147,39.0313,5600.0
2011-02-14 11:50:00,47.08,47.1,47.04,47.04,5300.0,39.023,39.0396,38.9898,38.9898,5300.0
2011-02-14 11:55:00,47.04,47.07,47.02,47.05,6800.0,38.9898,39.0147,38.9733,38.9981,6800.0
2011-02-14 12:00:00,47.09,47.09,47.03,47.03,4300.0,39.0313,39.0313,38.9815,38.9815,4300.0
2011-02-14 12:05:00,47.03,47.05,47.01,47.05,7300.0,38.9815,38.9981,38.965,38.9981,7300.0
2011-02-14 12:10:00,47.03,47.05,47.02,47.02,1700.0,38.9815,38.9981,38.9733,38.9733,1700.0
2011-02-14 12:15:00,47.03,47.05,47.03,47.05,4400.0,38.9815,38.9981,38.9815,38.9981,4400.0
2011-02-14 12:20:00,47.05,47.06,47.03,47.05,26200.0,38.9981,39.0064,38.9815,38.9981,26200.0
2011-02-14 12:25:00,47.05,47.05,46.96,47.0,73500.0,38.9981,38.9981,38.9235,38.9567,73500.0
2011-02-14 12:30:00,47.0,47.01,46.99,47.0,26800.0,38.9567,38.965,38.9484,38.9567,26800.0
2011-02-14 12:35:00,47.01,47.01,46.83,46.84,32200.0,38.965,38.965,38.8158,38.8241,32200.0
2011-02-14 12:40:00,46.84,46.85,46.8,46.81,98000.0,38.8241,38.8323,38.7909,38.7992,98000.0
2011-02-14 12:45:00,46.81,46.87,46.81,46.86,10600.0,38.7992,38.8489,38.7992,38.8406,10600.0
2011-02-14 12:50:00,46.87,46.93,46.87,46.9,5000.0,38.8489,38.8987,38.8489,38.8738,5000.0
2011-02-14 12:55:00,46.93,46.95,46.92,46.95,2500.0,38.8987,38.9152,38.8904,38.9152,2500.0
2011-02-14 13:00:00,46.94,46.95,46.91,46.91,6900.0,38.9069,38.9152,38.8821,38.8821,6900.0
2011-02-14 13:05:00,46.92,46.92,46.87,46.89,4900.0,38.8904,38.8904,38.8489,38.8655,4900.0
2011-02-14 13:10:00,46.89,46.9,46.85,46.89,10500.0,38.8655,38.8738,38.8323,38.8655,10500.0
2011-02-14 13:15:00,46.9,46.9,46.87,46.88,4200.0,38.8738,38.8738,38.8489,38.8572,4200.0
2011-02-14 13:20:00,46.88,46.9,46.86,46.9,16900.0,38.8572,38.8738,38.8406,38.8738,16900.0
2011-02-14 13:25:00,46.9,46.92,46.89,46.9,21500.0,38.8738,38.8904,38.8655,38.8738,21500.0
2011-02-14 13:30:00,46.91,46.95,46.81,46.81,43200.0,38.8821,38.9152,38.7992,38.7992,43200.0
2011-02-14 13:35:00,46.8,46.84,46.78,46.79,96300.0,38.7909,38.8241,38.7743,38.7826,96300.0
2011-02-14 13:40:00,46.8,46.8,46.78,46.8,10000.0,38.7909,38.7909,38.7743,38.7909,10000.0
2011-02-14 13:45:00,46.8,46.83,46.8,46.83,7400.0,38.7909,38.8158,38.7909,38.8158,7400.0
2011-02-14 13:50:00,46.84,46.91,46.84,46.86,17200.0,38.8241,38.8821,38.8241,38.8406,17200.0
2011-02-14 13:55:00,46.84,46.86,46.8,46.82,8600.0,38.8241,38.8406,38.7909,38.8075,8600.0
2011-02-14 14:00:00,46.82,46.82,46.76,46.77,21700.0,38.8075,38.8075,38.7577,38.766,21700.0
2011-02-14 14:05:00,46.76,46.77,46.76,46.77,5600.0,38.7577,38.766,38.7577,38.766,5600.0
2011-02-14 14:10:00,46.77,46.79,46.77,46.78,23300.0,38.766,38.7826,38.766,38.7743,23300.0
2011-02-14 14:15:00,46.77,46.81,46.77,46.81,8100.0,38.766,38.7992,38.766,38.7992,8100.0
2011-02-14 14:20:00,46.81,46.83,46.81,46.83,7400.0,38.7992,38.8158,38.7992,38.8158,7400.0
2011-02-14 14:25:00,46.84,46.85,46.82,46.84,11300.0,38.8241,38.8323,38.8075,38.8241,11300.0
2011-02-14 14:30:00,46.85,46.87,46.8,46.82,29300.0,38.8323,38.8489,38.7909,38.8075,29300.0
2011-02-14 14:35:00,46.82,46.9,46.81,46.84,19400.0,38.8075,38.8738,38.7992,38.8241,19400.0
2011-02-14 14:40:00,46.84,46.96,46.84,46.92,26300.0,38.8241,38.9235,38.8241,38.8904,26300.0
2011-02-14 14:45:00,46.91,46.98,46.9,46.96,29600.0,38.8821,38.9401,38.8738,38.9235,29600.0
2011-02-14 14:50:00,46.96,46.99,46.96,46.98,10900.0,38.9235,38.9484,38.9235,38.9401,10900.0
2011-02-14 14:55:00,46.98,47.0,46.97,46.99,11700.0,38.9401,38.9567,38.9318,38.9484,11700.0
2011-02-14 15:00:00,47.0,47.02,46.97,47.0,46600.0,38.9567,38.9733,38.9318,38.9567,46600.0
2011-02-14 15:05:00,46.99,47.0,46.89,46.9,50000.0,38.9484,38.9567,38.8655,38.8738,50000.0
2011-02-14 15:10:00,46.9,47.0,46.9,47.0,18900.0,38.8738,38.9567,38.8738,38.9567,18900.0
2011-02-14 15:15:00,46.99,47.0,46.97,47.0,21800.0,38.9484,38.9567,38.9318,38.9567,21800.0
2011-02-14 15:20:00,46.99,47.05,46.98,47.0,50900.0,38.9484,38.9981,38.9401,38.9567,50900.0
2011-02-14 15:25:00,47.0,47.02,46.99,46.99,24300.0,38.9567,38.9733,38.9484,38.9484,24300.0
2011-02-14 15:30:00,46.99,47.02,46.98,47.01,25800.0,38.9484,38.9733,38.9401,38.965,25800.0
2011-02-14 15:35:00,47.01,47.06,47.01,47.02,27000.0,38.965,39.0064,38.965,38.9733,27000.0
2011-02-14 15:40:00,47.02,47.13,47.01,47.11,49500.0,38.9733,39.0644,38.965,39.0479,49500.0
2011-02-14 15:45:00,47.11,47.15,47.1,47.11,36500.0,39.0479,39.081,39.0396,39.0479,36500.0
2011-02-14 15:50:00,47.11,47.18,47.11,47.18,92000.0,39.0479,39.1059,39.0479,39.1059,92000.0
2011-02-14 15:55:00,47.18,47.25,47.17,47.25,149000.0,39.1059,39.1639,39.0976,39.1639,149000.0
2011-02-15 09:30:00,47.0,47.17,46.97,47.15,80100.0,38.9567,39.0976,38.9318,39.081,80100.0
2011-02-15 09:35:00,47.16,47.16,47.1,47.13,49800.0,39.0893,39.0893,39.0396,39.0644,49800.0
2011-02-15 09:40:00,47.13,47.21,47.13,47.17,83100.0,39.0644,39.1307,39.0644,39.0976,83100.0
2011-02-15 09:45:00,47.16,47.19,47.12,47.15,33900.0,39.0893,39.1142,39.0561,39.081,33900.0
2011-02-15 09:50:00,47.15,47.19,47.1,47.12,21100.0,39.081,39.1142,39.0396,39.0561,21100.0
2011-02-15 09:55:00,47.12,47.12,47.05,47.1,23100.0,39.0561,39.0561,38.9981,39.0396,23100.0
2011-02-15 10:00:00,47.1,47.13,46.91,46.91,50100.0,39.0396,39.0644,38.8821,38.8821,50100.0
2011-02-15 10:05:00,46.89,46.91,46.72,46.72,21800.0,38.8655,38.8821,38.7246,38.7246,21800.0
2011-02-15 10:10:00,46.74,46.83,46.68,46.77,45700.0,38.7412,38.8158,38.6914,38.766,45700.0
2011-02-15 10:15:00,46.76,46.85,46.71,46.8,25700.0,38.7577,38.8323,38.7163,38.7909,25700.0
2011-02-15 10:20:00,46.79,46.88,46.76,46.77,23700.0,38.7826,38.8572,38.7577,38.766,23700.0
2011-02-15 10:25:00,46.75,46.75,46.5,46.58,23700.0,38.7495,38.7495,38.5422,38.6086,23700.0
2011-02-15 10:30:00,46.57,46.58,46.49,46.51,88600.0,38.6003,38.6086,38.534,38.5505,88600.0
2011-02-15 10:35:00,46.51,46.6,46.5,46.56,30500.0,38.5505,38.6251,38.5422,38.592,30500.0
2011-02-15 10:40:00,46.58,46.74,46.5,46.74,52400.0,38.6086,38.7412,38.5422,38.7412,52400.0
2011-02-15 10:45:00,46.73,47.09,46.73,47.04,258000.0,38.7329,39.0313,38.7329,38.9898,258000.0
2011-02-15 10:50:00,47.05,47.06,46.97,46.97,47100.0,38.9981,39.0064,38.9318,38.9318,47100.0
2011-02-15 10:55:00,46.96,47.09,46.94,47.02,33400.0,38.9235,39.0313,38.9069,38.9733,33400.0
2011-02-15 11:00:00,47.02,47.41,47.02,47.4,110500.0,38.9733,39.2965,38.9733,39.2882,110500.0
2011-02-15 11:05:00,47.38,47.62,47.38,47.54,88300.0,39.2716,39.4706,39.2716,39.4043,88300.0
2011-02-15 11:10:00,47.55,47.72,47.48,47.56,116400.0,39.4126,39.5535,39.3545,39.4208,116400.0
2011-02-15 11:15:00,47.57,47.63,47.48,47.63,96200.0,39.4291,39.4789,39.3545,39.4789,96200.0
2011-02-15 11:20:00,47.6,47.65,47.51,47.52,46000.0,39.454,39.4954,39.3794,39.3877,46000.0
2011-02-15 11:25:00,47.49,47.5,47.34,47.36,21700.0,39.3628,39.3711,39.2385,39.2551,21700.0
2011-02-15 11:30:00,47.35,47.46,47.33,47.41,8800.0,39.2468,39.338,39.2302,39.2965,8800.0
2011-02-15 11:35:00,47.41,47.41,47.39,47.4,4500.0,39.2965,39.2965,39.2799,39.2882,4500.0
2011-02-15 11:40:00,47.4,47.42,47.37,47.38,27900.0,39.2882,39.3048,39.2634,39.2716,27900.0
2011-02-15 11:45:00,47.38,47.38,47.25,47.35,9900.0,39.2716,39.2716,39.1639,39.2468,9900.0
2011-02-15 11:50:00,47.34,47.34,47.24,47.27,17500.0,39.2385,39.2385,39.1556,39.1805,17500.0
2011-02-15 11:55:00,47.27,47.28,47.18,47.2,8000.0,39.1805,39.1888,39.1059,39.1225,8000.0
2011-02-15 12:00:00,47.19,47.19,47.1,47.16,18300.0,39.1142,39.1142,39.0396,39.0893,18300.0
2011-02-15 12:05:00,47.17,47.2,47.16,47.2,5400.0,39.0976,39.1225,39.0893,39.1225,5400.0
2011-02-15 12:10:00,47.19,47.35,47.19,47.34,25300.0,39.1142,39.2468,39.1142,39.2385,25300.0
2011-02-15 12:15:00,47.34,47.43,47.34,47.42,22700.0,39.2385,39.3131,39.2385,39.3048,22700.0
2011-02-15 12:20:00,47.43,47.43,47.39,47.4,14300.0,39.3131,39.3131,39.2799,39.2882,14300.0
2011-02-15 12:25:00,47.4,47.5,47.39,47.46,21100.0,39.2882,39.3711,39.2799,39.338,21100.0
2011-02-15 12:30:00,47.46,47.46,47.39,47.39,2100.0,39.338,39.338,39.2799,39.2799,2100.0
2011-02-15 12:35:00,47.42,47.47,47.4,47.42,11700.0,39.3048,39.3462,39.2882,39.3048,11700.0
2011-02-15 12:40:00,47.41,47.42,47.36,47.42,9900.0,39.2965,39.3048,39.2551,39.3048,9900.0
2011-02-15 12:45:00,47.41,47.41,47.34,47.34,4200.0,39.2965,39.2965,39.2385,39.2385,4200.0
2011-02-15 12:50:00,47.35,47.39,47.34,47.39,8900.0,39.2468,39.2799,39.2385,39.2799,8900.0
2011-02-15 12:55:00,47.38,47.38,47.28,47.28,9200.0,39.2716,39.2716,39.1888,39.1888,9200.0
2011-02-15 13:00:00,47.29,47.29,47.19,47.19,8100.0,39.197,39.197,39.1142,39.1142,8100.0
2011-02-15 13:05:00,47.19,47.22,47.18,47.22,5500.0,39.1142,39.139,39.1059,39.139,5500.0
2011-02-15 13:10:00,47.2,47.27,47.2,47.25,6900.0,39.1225,39.1805,39.1225,39.1639,6900.0
2011-02-15 13:15:00,47.25,47.25,47.19,47.2,12800.0,39.1639,39.1639,39.1142,39.1225,12800.0
2011-02-15 13:20:00,47.2,47.2,47.09,47.1,24900.0,39.1225,39.1225,39.0313,39.0396,24900.0
2011-02-15 13:25:00,47.1,47.13,47.09,47.12,18300.0,39.0396,39.0644,39.0313,39.0561,18300.0
2011-02-15 13:30:00,47.11,47.18,47.11,47.18,13400.0,39.0479,39.1059,39.0479,39.1059,13400.0
2011-02-15 13:35:00,47.19,47.22,47.19,47.19,6200.0,39.1142,39.139,39.1142,39.1142,6200.0
2011-02-15 13:40:00,47.19,47.21,47.17,47.17,4600.0,39.1142,39.1307,39.0976,39.0976,4600.0
2011-02-15 13:45:00,47.17,47.22,47.16,47.19,16900.0,39.0976,39.139,39.0893,39.1142,16900.0
2011-02-15 13:50:00,47.19,47.21,47.16,47.16,13000.0,39.1142,39.1307,39.0893,39.0893,13000.0
2011-02-15 13:55:00,47.17,47.17,47.15,47.15,5800.0,39.0976,39.0976,39.081,39.081,5800.0
2011-02-15 14:00:00,47.15,47.16,47.09,47.09,5600.0,39.081,39.0893,39.0313,39.0313,5600.0
2011-02-15 14:05:00,47.09,47.09,47.04,47.09,12200.0,39.0313,39.0313,38.9898,39.0313,12200.0
2011-02-15 14:10:00,47.09,47.12,47.07,47.11,16700.0,39.0313,39.0561,39.0147,39.0479,16700.0
2011-02-15 14:15:00,47.1,47.16,47.1,47.16,15400.0,39.0396,39.0893,39.0396,39.0893,15400.0
2011-02-15 14:20:00,47.15,47.16,47.14,47.15,10100.0,39.081,39.0893,39.0727,39.081,10100.0
2011-02-15 14:25:00,47.13,47.16,47.1,47.15,13900.0,39.0644,39.0893,39.0396,39.081,13900.0
2011-02-15 14:30:00,47.12,47.18,47.1,47.12,8600.0,39.0561,39.1059,39.0396,39.0561,8600.0
2011-02-15 14:35:00,47.13,47.15,47.08,47.09,13000.0,39.0644,39.081,39.023,39.0313,13000.0
2011-02-15 14:40:00,47.1,47.12,47.05,47.08,13600.0,39.0396,39.0561,38.9981,39.023,13600.0
2011-02-15 14:45:00,47.08,47.08,47.0,47.01,11000.0,39.023,39.023,38.9567,38.965,11000.0
2011-02-15 14:50:00,47.01,47.06,47.0,47.05,13300.0,38.965,39.0064,38.9567,38.9981,13300.0
2011-02-15 14:55:00,47.05,47.06,47.01,47.01,14900.0,38.9981,39.0064,38.965,38.965,14900.0
2011-02-15 15:00:00,47.01,47.08,47.01,47.07,18500.0,38.965,39.023,38.965,39.0147,18500.0
2011-02-15 15:05:00,47.07,47.09,47.01,47.02,18600.0,39.0147,39.0313,38.965,38.9733,18600.0
2011-02-15 15:10:00,47.02,47.02,46.98,47.0,17600.0,38.9733,38.9733,38.9401,38.9567,17600.0
2011-02-15 15:15:00,47.01,47.18,47.01,47.17,33800.0,38.965,39.1059,38.965,39.0976,33800.0
2011-02-15 15:20:00,47.17,47.18,47.11,47.15,25000.0,39.0976,39.1059,39.0479,39.081,25000.0
2011-02-15 15:25:00,47.15,47.18,47.13,47.17,18300.0,39.081,39.1059,39.0644,39.0976,18300.0
2011-02-15 15:30:00,47.17,47.21,47.14,47.15,26500.0,39.0976,39.1307,39.0727,39.081,26500.0
2011-02-15 15:35:00,47.15,47.17,47.12,47.15,31900.0,39.081,39.0976,39.0561,39.081,31900.0
2011-02-15 15:40:00,47.15,47.16,47.12,47.15,25500.0,39.081,39.0893,39.0561,39.081,25500.0
2011-02-15 15:45:00,47.15,47.15,47.04,47.07,56700.0,39.081,39.081,38.9898,39.0147,56700.0
2011-02-15 15:50:00,47.07,47.1,47.06,47.07,27700.0,39.0147,39.0396,39.0064,39.0147,27700.0
2011-02-15 15:55:00,47.06,47.2,47.06,47.18,54400.0,39.0064,39.1225,39.0064,39.1059,54400.0
2011-02-16 09:30:00,47.48,47.52,47.38,47.41,23900.0,39.3545,39.3877,39.2716,39.2965,23900.0
2011-02-16 09:35:00,47.41,47.69,47.41,47.65,31700.0,39.2965,39.5286,39.2965,39.4954,31700.0
2011-02-16 09:40:00,47.65,47.94,47.63,47.93,52800.0,39.4954,39.7358,39.4789,39.7275,52800.0
2011-02-16 09:45:00,47.9,47.94,47.66,47.75,27800.0,39.7027,39.7358,39.5037,39.5783,27800.0
2011-02-16 09:50:00,47.76,47.87,47.69,47.73,45500.0,39.5866,39.6778,39.5286,39.5617,45500.0
2011-02-16 09:55:00,47.72,47.87,47.69,47.8,44200.0,39.5535,39.6778,39.5286,39.6198,44200.0
2011-02-16 10:00:00,47.81,47.81,47.66,47.72,48600.0,39.6281,39.6281,39.5037,39.5535,48600.0
2011-02-16 10:05:00,47.74,47.83,47.66,47.83,20700.0,39.57,39.6446,39.5037,39.6446,20700.0
2011-02-16 10:10:00,47.84,47.91,47.76,47.8,28800.0,39.6529,39.7109,39.5866,39.6198,28800.0
2011-02-16 10:15:00,47.77,47.91,47.77,47.91,9900.0,39.5949,39.7109,39.5949,39.7109,9900.0
2011-02-16 10:20:00,47.91,47.95,47.88,47.91,10500.0,39.7109,39.7441,39.6861,39.7109,10500.0
2011-02-16 10:25:00,47.9,47.9,47.85,47.85,2600.0,39.7027,39.7027,39.6612,39.6612,2600.0
2011-02-16 10:30:00,47.86,47.87,47.77,47.85,12800.0,39.6695,39.6778,39.5949,39.6612,12800.0
2011-02-16 10:35:00,47.85,48.0,47.85,47.94,40800.0,39.6612,39.7855,39.6612,39.7358,40800.0
2011-02-16 10:40:00,47.98,47.99,47.78,47.88,23600.0,39.769,39.7773,39.6032,39.6861,23600.0
2011-02-16 10:45:00,47.88,47.99,47.88,47.96,15100.0,39.6861,39.7773,39.6861,39.7524,15100.0
2011-02-16 10:50:00,47.95,48.04,47.86,47.88,40100.0,39.7441,39.8187,39.6695,39.6861,40100.0
2011-02-16 10:55:00,47.88,48.06,47.88,48.06,11200.0,39.6861,39.8353,39.6861,39.8353,11200.0
2011-02-16 11:00:00,48.06,48.06,47.82,47.83,31700.0,39.8353,39.8353,39.6363,39.6446,31700.0
2011-02-16 11:05:00,47.83,47.91,47.76,47.76,34800.0,39.6446,39.7109,39.5866,39.5866,34800.0
2011-02-16 11:10:00,47.8,47.83,47.75,47.8,33600.0,39.6198,39.6446,39.5783,39.6198,33600.0
2011-02-16 11:15:00,47.78,47.8,47.71,47.75,53100.0,39.6032,39.6198,39.5452,39.5783,53100.0
2011-02-16 11:20:00,47.75,47.92,47.75,47.9,9600.0,39.5783,39.7192,39.5783,39.7027,9600.0
2011-02-16 11:25:00,47.87,47.87,47.81,47.84,2000.0,39.6778,39.6778,39.6281,39.6529,2000.0
2011-02-16 11:30:00,47.83,47.83,47.66,47.68,7300.0,39.6446,39.6446,39.5037,39.5203,7300.0
2011-02-16 11:35:00,47.68,47.71,47.58,47.58,76700.0,39.5203,39.5452,39.4374,39.4374,76700.0
2011-02-16 11:40:00,47.57,47.58,47.44,47.52,58100.0,39.4291,39.4374,39.3214,39.3877,58100.0
2011-02-16 11:45:00,47.53,47.6,47.52,47.59,11600.0,39.396,39.454,39.3877,39.4457,11600.0
2011-02-16 11:50:00,47.59,47.6,47.52,47.58,16300.0,39.4457,39.454,39.3877,39.4374,16300.0
2011-02-16 11:55:00,47.59,47.59,47.49,47.57,19400.0,39.4457,39.4457,39.3628,39.4291,19400.0
2011-02-16 12:00:00,47.61,47.61,47.47,47.48,5500.0,39.4623,39.4623,39.3462,39.3545,5500.0
2011-02-16 12:05:00,47.49,47.5,47.29,47.29,47900.0,39.3628,39.3711,39.197,39.197,47900.0
2011-02-16 12:10:00,47.29,47.29,47.19,47.21,68700.0,39.197,39.197,39.1142,39.1307,68700.0
2011-02-16 12:15:00,47.21,47.36,47.21,47.31,41400.0,39.1307,39.2551,39.1307,39.2136,41400.0
2011-02-16 12:20:00,47.29,47.31,47.23,47.29,9100.0,39.197,39.2136,39.1473,39.197,9100.0
2011-02-16 12:25:00,47.32,47.36,47.3,47.32,4700.0,39.2219,39.2551,39.2053,39.2219,4700.0
2011-02-16 12:30:00,47.32,47.35,47.29,47.32,8500.0,39.2219,39.2468,39.197,39.2219,8500.0
2011-02-16 12:35:00,47.33,47.38,47.32,47.37,4900.0,39.2302,39.2716,39.2219,39.2634,4900.0
2011-02-16 12:40:00,47.38,47.4,47.34,47.34,6900.0,39.2716,39.2882,39.2385,39.2385,6900.0
2011-02-16 12:45:00,47.36,47.45,47.35,47.42,31800.0,39.2551,39.3297,39.2468,39.3048,31800.0
2011-02-16 12:50:00,47.42,47.42,47.34,47.4,10600.0,39.3048,39.3048,39.2385,39.2882,10600.0
2011-02-16 12:55:00,47.39,47.43,47.38,47.42,8800.0,39.2799,39.3131,39.2716,39.3048,8800.0
2011-02-16 13:00:00,47.43,47.45,47.37,47.37,10100.0,39.3131,39.3297,39.2634,39.2634,10100.0
2011-02-16 13:05:00,47.41,47.49,47.4,47.46,17700.0,39.2965,39.3628,39.2882,39.338,17700.0
2011-02-16 13:10:00,47.48,47.49,47.41,47.42,4000.0,39.3545,39.3628,39.2965,39.3048,4000.0
2011-02-16 13:15:00,47.43,47.44,47.39,47.41,7900.0,39.3131,39.3214,39.2799,39.2965,7900.0
2011-02-16 13:20:00,47.41,47.41,47.39,47.4,12700.0,39.2965,39.2965,39.2799,39.2882,12700.0
2011-02-16 13:25:00,47.39,47.4,47.32,47.35,12400.0,39.2799,39.2882,39.2219,39.2468,12400.0
2011-02-16 13:30:00,47.37,47.39,47.35,47.37,4900.0,39.2634,39.2799,39.2468,39.2634,4900.0
2011-02-16 13:35:00,47.38,47.41,47.35,47.4,9400.0,39.2716,39.2965,39.2468,39.2882,9400.0
2011-02-16 13:40:00,47.4,47.54,47.39,47.47,14300.0,39.2882,39.4043,39.2799,39.3462,14300.0
2011-02-16 13:45:00,47.49,47.5,47.44,47.44,4800.0,39.3628,39.3711,39.3214,39.3214,4800.0
2011-02-16 13:50:00,47.46,47.5,47.45,47.46,8500.0,39.338,39.3711,39.3297,39.338,8500.0
2011-02-16 13:55:00,47.45,47.46,47.38,47.4,7100.0,39.3297,39.338,39.2716,39.2882,7100.0
2011-02-16 14:00:00,47.39,47.47,47.35,47.44,10500.0,39.2799,39.3462,39.2468,39.3214,10500.0
2011-02-16 14:05:00,47.46,47.46,47.38,47.38,5300.0,39.338,39.338,39.2716,39.2716,5300.0
2011-02-16 14:10:00,47.38,47.38,47.2,47.2,31100.0,39.2716,39.2716,39.1225,39.1225,31100.0
2011-02-16 14:15:00,47.2,47.27,47.2,47.21,20400.0,39.1225,39.1805,39.1225,39.1307,20400.0
2011-02-16 14:20:00,47.23,47.28,47.2,47.23,10900.0,39.1473,39.1888,39.1225,39.1473,10900.0
2011-02-16 14:25:00,47.22,47.25,47.21,47.22,4400.0,39.139,39.1639,39.1307,39.139,4400.0
2011-02-16 14:30:00,47.21,47.38,47.2,47.35,17500.0,39.1307,39.2716,39.1225,39.2468,17500.0
2011-02-16 14:35:00,47.38,47.42,47.36,47.4,14500.0,39.2716,39.3048,39.2551,39.2882,14500.0
2011-02-16 14:40:00,47.35,47.39,47.33,47.39,9300.0,39.2468,39.2799,39.2302,39.2799,9300.0
2011-02-16 14:45:00,47.38,47.43,47.31,47.32,24900.0,39.2716,39.3131,39.2136,39.2219,24900.0
2011-02-16 14:50:00,47.32,47.36,47.31,47.31,10900.0,39.2219,39.2551,39.2136,39.2136,10900.0
2011-02-16 14:55:00,47.31,47.35,47.26,47.27,13300.0,39.2136,39.2468,39.1722,39.1805,13300.0
2011-02-16 15:00:00,47.26,47.3,47.23,47.3,21500.0,39.1722,39.2053,39.1473,39.2053,21500.0
2011-02-16 15:05:00,47.28,47.36,47.26,47.35,29700.0,39.1888,39.2551,39.1722,39.2468,29700.0
2011-02-16 15:10:00,47.36,47.36,47.29,47.33,21900.0,39.2551,39.2551,39.197,39.2302,21900.0
2011-02-16 15:15:00,47.32,47.4,47.32,47.32,23700.0,39.2219,39.2882,39.2219,39.2219,23700.0
2011-02-16 15:20:00,47.32,47.33,47.26,47.29,37500.0,39.2219,39.2302,39.1722,39.197,37500.0
2011-02-16 15:25:00,47.28,47.32,47.22,47.27,22200.0,39.1888,39.2219,39.139,39.1805,22200.0
2011-02-16 15:30:00,47.27,47.31,47.24,47.3,25900.0,39.1805,39.2136,39.1556,39.2053,25900.0
2011-02-16 15:35:00,47.31,47.35,47.26,47.32,44000.0,39.2136,39.2468,39.1722,39.2219,44000.0
2011-02-16 15:40:00,47.32,47.37,47.28,47.36,47100.0,39.2219,39.2634,39.1888,39.2551,47100.0
2011-02-16 15:45:00,47.37,47.42,47.29,47.4,78000.0,39.2634,39.3048,39.197,39.2882,78000.0
2011-02-16 15:50:00,47.4,47.43,47.31,47.33,86900.0,39.2882,39.3131,39.2136,39.2302,86900.0
2011-02-16 15:55:00,47.34,47.44,47.31,47.41,97500.0,39.2385,39.3214,39.2136,39.2965,97500.0
2011-02-17 09:30:00,47.09,47.18,47.05,47.05,22300.0,39.0313,39.1059,38.9981,38.9981,22300.0
2011-02-17 09:35:00,47.09,47.09,46.91,47.01,18800.0,39.0313,39.0313,38.8821,38.965,18800.0
2011-02-17 09:40:00,47.03,47.12,46.96,47.1,18000.0,38.9815,39.0561,38.9235,39.0396,18000.0
2011-02-17 09:45:00,47.1,47.14,47.06,47.11,14700.0,39.0396,39.0727,39.0064,39.0479,14700.0
2011-02-17 09:50:00,47.09,47.14,47.06,47.08,16300.0,39.0313,39.0727,39.0064,39.023,16300.0
2011-02-17 09:55:00,47.08,47.11,46.96,47.02,10000.0,39.023,39.0479,38.9235,38.9733,10000.0
2011-02-17 10:00:00,47.04,47.17,46.96,47.17,40700.0,38.9898,39.0976,38.9235,39.0976,40700.0
2011-02-17 10:05:00,47.18,47.18,46.98,47.01,22500.0,39.1059,39.1059,38.9401,38.965,22500.0
2011-02-17 10:10:00,47.01,47.16,46.96,47.09,95600.0,38.965,39.0893,38.9235,39.0313,95600.0
2011-02-17 10:15:00,47.08,47.09,46.96,47.02,24400.0,39.023,39.0313,38.9235,38.9733,24400.0
2011-02-17 10:20:00,47.04,47.1,46.91,47.06,73000.0,38.9898,39.0396,38.8821,39.0064,73000.0
2011-02-17 10:25:00,47.06,47.1,47.03,47.08,4500.0,39.0064,39.0396,38.9815,39.023,4500.0
2011-02-17 10:30:00,47.08,47.13,46.99,47.0,12300.0,39.023,39.0644,38.9484,38.9567,12300.0
2011-02-17 10:35:00,47.01,47.09,47.0,47.03,15100.0,38.965,39.0313,38.9567,38.9815,15100.0
2011-02-17 10:40:00,47.03,47.07,47.01,47.06,15700.0,38.9815,39.0147,38.965,39.0064,15700.0
2011-02-17 10:45:00,47.06,47.16,47.06,47.1,14600.0,39.0064,39.0893,39.0064,39.0396,14600.0
2011-02-17 10:50:00,47.08,47.1,47.03,47.05,19500.0,39.023,39.0396,38.9815,38.9981,19500.0
2011-02-17 10:55:00,47.06,47.1,47.02,47.08,22500.0,39.0064,39.0396,38.9733,39.023,22500.0
2011-02-17 11:00:00,47.08,47.14,47.06,47.14,23500.0,39.023,39.0727,39.0064,39.0727,23500.0
2011-02-17 11:05:00,47.13,47.17,47.07,47.09,15200.0,39.0644,39.0976,39.0147,39.0313,15200.0
2011-02-17 11:10:00,47.09,47.2,47.06,47.2,21300.0,39.0313,39.1225,39.0064,39.1225,21300.0
2011-02-17 11:15:00,47.2,47.25,47.16,47.23,22700.0,39.1225,39.1639,39.0893,39.1473,22700.0
2011-02-17 11:20:00,47.25,47.26,47.22,47.22,33500.0,39.1639,39.1722,39.139,39.139,33500.0
2011-02-17 11:25:00,47.23,47.27,47.17,47.27,9200.0,39.1473,39.1805,39.0976,39.1805,9200.0
2011-02-17 11:30:00,47.25,47.35,47.25,47.35,5700.0,39.1639,39.2468,39.1639,39.2468,5700.0
2011-02-17 11:35:00,47.33,47.34,47.21,47.21,5100.0,39.2302,39.2385,39.1307,39.1307,5100.0
2011-02-17 11:40:00,47.21,47.21,47.09,47.11,7900.0,39.1307,39.1307,39.0313,39.0479,7900.0
2011-02-17 11:45:00,47.11,47.11,47.08,47.09,6100.0,39.0479,39.0479,39.023,39.0313,6100.0
2011-02-17 11:50:00,47.09,47.14,47.08,47.12,8600.0,39.0313,39.0727,39.023,39.0561,8600.0
2011-02-17 11:55:00,47.11,47.12,47.01,47.02,9000.0,39.0479,39.0561,38.965,38.9733,9000.0
2011-02-17 12:00:00,47.02,47.07,47.01,47.07,13000.0,38.9733,39.0147,38.965,39.0147,13000.0
2011-02-17 12:05:00,47.07,47.07,47.02,47.02,5200.0,39.0147,39.0147,38.9733,38.9733,5200.0
2011-02-17 12:10:00,47.01,47.07,47.01,47.06,25600.0,38.965,39.0147,38.965,39.0064,25600.0
2011-02-17 12:15:00,47.05,47.09,47.02,47.02,6600.0,38.9981,39.0313,38.9733,38.9733,6600.0
2011-02-17 12:20:00,47.02,47.06,47.01,47.03,5000.0,38.9733,39.0064,38.965,38.9815,5000.0
2011-02-17 12:25:00,47.02,47.05,47.02,47.02,6900.0,38.9733,38.9981,38.9733,38.9733,6900.0
2011-02-17 12:30:00,47.02,47.05,47.01,47.01,23300.0,38.9733,38.9981,38.965,38.965,23300.0
2011-02-17 12:35:00,47.03,47.03,47.01,47.02,4300.0,38.9815,38.9815,38.965,38.9733,4300.0
2011-02-17 12:40:00,47.03,47.03,47.01,47.03,4600.0,38.9815,38.9815,38.965,38.9815,4600.0
2011-02-17 12:45:00,47.02,47.03,47.01,47.02,5000.0,38.9733,38.9815,38.965,38.9733,5000.0
2011-02-17 12:50:00,47.02,47.05,47.01,47.03,8700.0,38.9733,38.9981,38.965,38.9815,8700.0
2011-02-17 12:55:00,47.03,47.05,47.01,47.02,7300.0,38.9815,38.9981,38.965,38.9733,7300.0
2011-02-17 13:00:00,47.02,47.13,47.01,47.12,29500.0,38.9733,39.0644,38.965,39.0561,29500.0
2011-02-17 13:05:00,47.11,47.18,47.1,47.17,5900.0,39.0479,39.1059,39.0396,39.0976,5900.0
2011-02-17 13:10:00,47.17,47.17,47.09,47.12,13700.0,39.0976,39.0976,39.0313,39.0561,13700.0
2011-02-17 13:15:00,47.11,47.12,47.09,47.1,7400.0,39.0479,39.0561,39.0313,39.0396,7400.0
2011-02-17 13:20:00,47.1,47.17,47.1,47.17,9000.0,39.0396,39.0976,39.0396,39.0976,9000.0
2011-02-17 13:25:00,47.16,47.2,47.14,47.14,3900.0,39.0893,39.1225,39.0727,39.0727,3900.0
2011-02-17 13:30:00,47.15,47.16,47.13,47.14,6900.0,39.081,39.0893,39.0644,39.0727,6900.0
2011-02-17 13:35:00,47.12,47.14,47.12,47.13,1900.0,39.0561,39.0727,39.0561,39.0644,1900.0
2011-02-17 13:40:00,47.14,47.17,47.13,47.14,7800.0,39.0727,39.0976,39.0644,39.0727,7800.0
2011-02-17 13:45:00,47.14,47.18,47.12,47.12,10600.0,39.0727,39.1059,39.0561,39.0561,10600.0
2011-02-17 13:50:00,47.13,47.17,47.12,47.16,15400.0,39.0644,39.0976,39.0561,39.0893,15400.0
2011-02-17 13:55:00,47.16,47.2,47.15,47.19,11200.0,39.0893,39.1225,39.081,39.1142,11200.0
2011-02-17 14:00:00,47.19,47.25,47.17,47.18,10200.0,39.1142,39.1639,39.0976,39.1059,10200.0
2011-02-17 14:05:00,47.18,47.23,47.18,47.23,5200.0,39.1059,39.1473,39.1059,39.1473,5200.0
2011-02-17 14:10:00,47.22,47.25,47.21,47.24,4100.0,39.139,39.1639,39.1307,39.1556,4100.0
2011-02-17 14:15:00,47.23,47.28,47.21,47.25,7400.0,39.1473,39.1888,39.1307,39.1639,7400.0
2011-02-17 14:20:00,47.23,47.26,47.2,47.2,5900.0,39.1473,39.1722,39.1225,39.1225,5900.0
2011-02-17 14:25:00,47.21,47.31,47.18,47.22,19200.0,39.1307,39.2136,39.1059,39.139,19200.0
2011-02-17 14:30:00,47.22,47.31,47.21,47.28,29300.0,39.139,39.2136,39.1307,39.1888,29300.0
2011-02-17 14:35:00,47.27,47.3,47.22,47.22,8000.0,39.1805,39.2053,39.139,39.139,8000.0
2011-02-17 14:40:00,47.21,47.21,47.17,47.17,2200.0,39.1307,39.1307,39.0976,39.0976,2200.0
2011-02-17 14:45:00,47.17,47.18,47.12,47.16,12000.0,39.0976,39.1059,39.0561,39.0893,12000.0
2011-02-17 14:50:00,47.16,47.18,47.13,47.16,11000.0,39.0893,39.1059,39.0644,39.0893,11000.0
2011-02-17 14:55:00,47.18,47.28,47.17,47.27,22900.0,39.1059,39.1888,39.0976,39.1805,22900.0
2011-02-17 15:00:00,47.27,47.28,47.16,47.2,37500.0,39.1805,39.1888,39.0893,39.1225,37500.0
2011-02-17 15:05:00,47.2,47.22,47.19,47.21,45700.0,39.1225,39.139,39.1142,39.1307,45700.0
2011-02-17 15:10:00,47.21,47.27,47.21,47.26,25500.0,39.1307,39.1805,39.1307,39.1722,25500.0
2011-02-17 15:15:00,47.27,47.27,47.24,47.26,13900.0,39.1805,39.1805,39.1556,39.1722,13900.0
2011-02-17 15:20:00,47.26,47.33,47.25,47.31,15100.0,39.1722,39.2302,39.1639,39.2136,15100.0
2011-02-17 15:25:00,47.31,47.31,47.25,47.27,14000.0,39.2136,39.2136,39.1639,39.1805,14000.0
2011-02-17 15:30:00,47.27,47.28,47.16,47.18,9600.0,39.1805,39.1888,39.0893,39.1059,9600.0
2011-02-17 15:35:00,47.17,47.21,47.15,47.2,11600.0,39.0976,39.1307,39.081,39.1225,11600.0
2011-02-17 15:40:00,47.21,47.22,47.18,47.22,16300.0,39.1307,39.139,39.1059,39.139,16300.0
2011-02-17 15:45:00,47.23,47.25,47.2,47.2,23500.0,39.1473,39.1639,39.1225,39.1225,23500.0
2011-02-17 15:50:00,47.2,47.21,47.18,47.21,23800.0,39.1225,39.1307,39.1059,39.1307,23800.0
2011-02-17 15:55:00,47.2,47.22,47.18,47.19,30400.0,39.1225,39.139,39.1059,39.1142,30400.0
2011-02-18 09:30:00,47.12,47.12,47.0,47.0,25500.0,39.0561,39.0561,38.9567,38.9567,25500.0
2011-02-18 09:35:00,47.0,47.1,46.91,47.04,38800.0,38.9567,39.0396,38.8821,38.9898,38800.0
2011-02-18 09:40:00,47.04,47.06,46.88,46.9,19300.0,38.9898,39.0064,38.8572,38.8738,19300.0
2011-02-18 09:45:00,46.9,46.91,46.83,46.83,29200.0,38.8738,38.8821,38.8158,38.8158,29200.0
2011-02-18 09:50:00,46.83,46.84,46.65,46.69,28100.0,38.8158,38.8241,38.6666,38.6997,28100.0
2011-02-18 09:55:00,46.7,46.79,46.61,46.64,34100.0,38.708,38.7826,38.6334,38.6583,34100.0
2011-02-18 10:00:00,46.67,46.79,46.64,46.64,22000.0,38.6832,38.7826,38.6583,38.6583,22000.0
2011-02-18 10:05:00,46.64,46.69,46.54,46.69,33800.0,38.6583,38.6997,38.5754,38.6997,33800.0
2011-02-18 10:10:00,46.7,46.8,46.69,46.76,9100.0,38.708,38.7909,38.6997,38.7577,9100.0
2011-02-18 10:15:00,46.76,46.8,46.74,46.8,9500.0,38.7577,38.7909,38.7412,38.7909,9500.0
2011-02-18 10:20:00,46.8,46.89,46.79,46.87,16700.0,38.7909,38.8655,38.7826,38.8489,16700.0
2011-02-18 10:25:00,46.86,46.96,46.84,46.92,35800.0,38.8406,38.9235,38.8241,38.8904,35800.0
2011-02-18 10:30:00,46.9,46.91,46.8,46.84,21400.0,38.8738,38.8821,38.7909,38.8241,21400.0
2011-02-18 10:35:00,46.85,46.94,46.85,46.9,7400.0,38.8323,38.9069,38.8323,38.8738,7400.0
2011-02-18 10:40:00,46.9,46.96,46.9,46.96,3700.0,38.8738,38.9235,38.8738,38.9235,3700.0
2011-02-18 10:45:00,46.95,46.99,46.91,46.91,1800.0,38.9152,38.9484,38.8821,38.8821,1800.0
2011-02-18 10:50:00,46.91,46.91,46.86,46.87,6600.0,38.8821,38.8821,38.8406,38.8489,6600.0
2011-02-18 10:55:00,46.87,46.92,46.83,46.86,8300.0,38.8489,38.8904,38.8158,38.8406,8300.0
2011-02-18 11:00:00,46.87,46.9,46.87,46.89,2600.0,38.8489,38.8738,38.8489,38.8655,2600.0
2011-02-18 11:05:00,46.9,46.94,46.86,46.91,3700.0,38.8738,38.9069,38.8406,38.8821,3700.0
2011-02-18 11:10:00,46.91,47.04,46.91,47.04,20300.0,38.8821,38.9898,38.8821,38.9898,20300.0
2011-02-18 11:15:00,47.06,47.1,47.03,47.09,13400.0,39.0064,39.0396,38.9815,39.0313,13400.0
2011-02-18 11:20:00,47.11,47.21,47.07,47.13,35700.0,39.0479,39.1307,39.0147,39.0644,35700.0
2011-02-18 11:25:00,47.12,47.12,46.96,46.98,12400.0,39.0561,39.0561,38.9235,38.9401,12400.0
2011-02-18 11:30:00,47.0,47.11,47.0,47.05,7800.0,38.9567,39.0479,38.9567,38.9981,7800.0
2011-02-18 11:35:00,47.05,47.05,47.02,47.03,2500.0,38.9981,38.9981,38.9733,38.9815,2500.0
2011-02-18 11:40:00,47.03,47.04,46.91,46.92,5000.0,38.9815,38.9898,38.8821,38.8904,5000.0
2011-02-18 11:45:00,46.91,46.95,46.9,46.93,4000.0,38.8821,38.9152,38.8738,38.8987,4000.0
2011-02-18 11:50:00,46.9,46.94,46.9,46.91,4200.0,38.8738,38.9069,38.8738,38.8821,4200.0
2011-02-18 11:55:00,46.93,46.98,46.91,46.98,2300.0,38.8987,38.9401,38.8821,38.9401,2300.0
2011-02-18 12:00:00,46.98,47.07,46.96,47.03,9700.0,38.9401,39.0147,38.9235,38.9815,9700.0
2011-02-18 12:05:00,47.02,47.02,46.93,46.97,8000.0,38.9733,38.9733,38.8987,38.9318,8000.0
2011-02-18 12:10:00,46.98,47.02,46.98,47.02,1600.0,38.9401,38.9733,38.9401,38.9733,1600.0
2011-02-18 12:15:00,47.02,47.03,47.01,47.03,1800.0,38.9733,38.9815,38.965,38.9815,1800.0
2011-02-18 12:20:00,47.04,47.06,47.04,47.04,2600.0,38.9898,39.0064,38.9898,38.9898,2600.0
2011-02-18 12:25:00,47.03,47.03,46.96,47.01,13500.0,38.9815,38.9815,38.9235,38.965,13500.0
2011-02-18 12:30:00,47.01,47.03,46.99,46.99,11700.0,38.965,38.9815,38.9484,38.9484,11700.0
2011-02-18 12:35:00,46.99,46.99,46.95,46.95,2700.0,38.9484,38.9484,38.9152,38.9152,2700.0
2011-02-18 12:40:00,46.95,46.97,46.91,46.91,7200.0,38.9152,38.9318,38.8821,38.8821,7200.0
2011-02-18 12:45:00,46.91,46.95,46.91,46.95,1400.0,38.8821,38.9152,38.8821,38.9152,1400.0
2011-02-18 12:50:00,46.93,46.95,46.91,46.93,1400.0,38.8987,38.9152,38.8821,38.8987,1400.0
2011-02-18 12:55:00,46.93,46.95,46.9,46.91,1600.0,38.8987,38.9152,38.8738,38.8821,1600.0
2011-02-18 13:00:00,46.91,46.93,46.86,46.9,19700.0,38.8821,38.8987,38.8406,38.8738,19700.0
2011-02-18 13:05:00,46.9,46.91,46.9,46.9,1300.0,38.8738,38.8821,38.8738,38.8738,1300.0
2011-02-18 13:10:00,46.9,46.92,46.89,46.89,7700.0,38.8738,38.8904,38.8655,38.8655,7700.0
2011-02-18 13:15:00,46.88,46.91,46.88,46.9,13800.0,38.8572,38.8821,38.8572,38.8738,13800.0
2011-02-18 13:20:00,46.9,46.92,46.9,46.9,6200.0,38.8738,38.8904,38.8738,38.8738,6200.0
2011-02-18 13:25:00,46.92,46.93,46.91,46.91,3400.0,38.8904,38.8987,38.8821,38.8821,3400.0
2011-02-18 13:30:00,46.91,46.94,46.85,46.9,34100.0,38.8821,38.9069,38.8323,38.8738,34100.0
2011-02-18 13:35:00,46.9,46.91,46.89,46.9,9600.0,38.8738,38.8821,38.8655,38.8738,9600.0
2011-02-18 13:40:00,46.9,46.93,46.9,46.92,11900.0,38.8738,38.8987,38.8738,38.8904,11900.0
2011-02-18 13:45:00,46.92,46.95,46.9,46.9,16900.0,38.8904,38.9152,38.8738,38.8738,16900.0
2011-02-18 13:50:00,46.9,46.96,46.9,46.95,9200.0,38.8738,38.9235,38.8738,38.9152,9200.0
2011-02-18 13:55:00,46.95,46.95,46.9,46.95,9900.0,38.9152,38.9152,38.8738,38.9152,9900.0
2011-02-18 14:00:00,46.95,46.96,46.86,46.91,29700.0,38.9152,38.9235,38.8406,38.8821,29700.0
2011-02-18 14:05:00,46.9,46.96,46.9,46.9,25100.0,38.8738,38.9235,38.8738,38.8738,25100.0
2011-02-18 14:10:00,46.9,46.91,46.9,46.9,42600.0,38.8738,38.8821,38.8738,38.8738,42600.0
2011-02-18 14:15:00,46.9,46.93,46.9,46.93,29300.0,38.8738,38.8987,38.8738,38.8987,29300.0
2011-02-18 14:20:00,46.93,46.93,46.87,46.88,20200.0,38.8987,38.8987,38.8489,38.8572,20200.0
2011-02-18 14:25:00,46.87,46.9,46.82,46.82,27700.0,38.8489,38.8738,38.8075,38.8075,27700.0
2011-02-18 14:30:00,46.82,46.85,46.8,46.84,18800.0,38.8075,38.8323,38.7909,38.8241,18800.0
2011-02-18 14:35:00,46.84,46.87,46.82,46.84,7500.0,38.8241,38.8489,38.8075,38.8241,7500.0
2011-02-18 14:40:00,46.84,46.9,46.82,46.89,18700.0,38.8241,38.8738,38.8075,38.8655,18700.0
2011-02-18 14:45:00,46.9,46.95,46.9,46.95,11000.0,38.8738,38.9152,38.8738,38.9152,11000.0
2011-02-18 14:50:00,46.94,46.96,46.9,46.93,10300.0,38.9069,38.9235,38.8738,38.8987,10300.0
2011-02-18 14:55:00,46.92,46.93,46.89,46.93,9900.0,38.8904,38.8987,38.8655,38.8987,9900.0
2011-02-18 15:00:00,46.94,46.99,46.91,46.91,13700.0,38.9069,38.9484,38.8821,38.8821,13700.0
2011-02-18 15:05:00,46.92,46.95,46.9,46.92,8200.0,38.8904,38.9152,38.8738,38.8904,8200.0
2011-02-18 15:10:00,46.94,47.03,46.92,47.02,37600.0,38.9069,38.9815,38.8904,38.9733,37600.0
2011-02-18 15:15:00,47.02,47.02,46.95,47.0,16500.0,38.9733,38.9733,38.9152,38.9567,16500.0
2011-02-18 15:20:00,47.0,47.08,46.99,47.08,25200.0,38.9567,39.023,38.9484,39.023,25200.0
2011-02-18 15:25:00,47.07,47.15,47.07,47.11,25100.0,39.0147,39.081,39.0147,39.0479,25100.0
2011-02-18 15:30:00,47.1,47.15,47.09,47.13,25500.0,39.0396,39.081,39.0313,39.0644,25500.0
2011-02-18 15:35:00,47.12,47.12,47.01,47.02,48100.0,39.0561,39.0561,38.965,38.9733,48100.0
2011-02-18 15:40:00,47.0,47.03,46.98,46.99,52600.0,38.9567,38.9815,38.9401,38.9484,52600.0
2011-02-18 15:45:00,47.0,47.09,46.99,47.06,43400.0,38.9567,39.0313,38.9484,39.0064,43400.0
2011-02-18 15:50:00,47.07,47.11,47.0,47.02,78800.0,39.0147,39.0479,38.9567,38.9733,78800.0
2011-02-18 15:55:00,47.03,47.16,46.99,47.15,90800.0,38.9815,39.0893,38.9484,39.081,90800.0
2011-02-22 09:30:00,44.66,44.71,44.09,44.2,165900.0,37.0171,37.0586,36.5447,36.6359,165900.0
2011-02-22 09:35:00,44.2,44.48,44.13,44.48,135000.0,36.6359,36.8679,36.5778,36.8679,135000.0
2011-02-22 09:40:00,44.48,44.72,44.48,44.72,190900.0,36.8679,37.0669,36.8679,37.0669,190900.0
2011-02-22 09:45:00,44.7,45.15,44.67,45.07,150300.0,37.0503,37.4233,37.0254,37.357,150300.0
2011-02-22 09:50:00,45.07,45.34,45.03,45.24,186700.0,37.357,37.5808,37.3238,37.4979,186700.0
2011-02-22 09:55:00,45.23,45.23,45.01,45.14,86300.0,37.4896,37.4896,37.3072,37.415,86300.0
2011-02-22 10:00:00,45.15,45.39,45.1,45.29,94800.0,37.4233,37.6222,37.3818,37.5393,94800.0
2011-02-22 10:05:00,45.29,45.29,44.99,45.05,67000.0,37.5393,37.5393,37.2907,37.3404,67000.0
2011-02-22 10:10:00,45.05,45.27,45.05,45.25,34200.0,37.3404,37.5227,37.3404,37.5062,34200.0
2011-02-22 10:15:00,45.25,45.44,45.25,45.36,78600.0,37.5062,37.6636,37.5062,37.5973,78600.0
2011-02-22 10:20:00,45.36,45.45,45.2,45.25,78000.0,37.5973,37.6719,37.4647,37.5062,78000.0
2011-02-22 10:25:00,45.25,45.27,45.01,45.01,53000.0,37.5062,37.5227,37.3072,37.3072,53000.0
2011-02-22 10:30:00,45.01,45.14,45.0,45.03,73800.0,37.3072,37.415,37.2989,37.3238,73800.0
2011-02-22 10:35:00,45.03,45.12,45.0,45.03,34100.0,37.3238,37.3984,37.2989,37.3238,34100.0
2011-02-22 10:40:00,45.04,45.08,45.0,45.01,67400.0,37.3321,37.3653,37.2989,37.3072,67400.0
2011-02-22 10:45:00,45.03,45.09,45.0,45.05,70900.0,37.3238,37.3735,37.2989,37.3404,70900.0
2011-02-22 10:50:00,45.05,45.05,44.91,45.01,115700.0,37.3404,37.3404,37.2243,37.3072,115700.0
2011-02-22 10:55:00,45.01,45.08,44.76,44.77,82200.0,37.3072,37.3653,37.1,37.1083,82200.0
2011-02-22 11:00:00,44.76,44.81,44.71,44.73,56000.0,37.1,37.1415,37.0586,37.0752,56000.0
2011-02-22 11:05:00,44.73,44.77,44.7,44.77,32000.0,37.0752,37.1083,37.0503,37.1083,32000.0
2011-02-22 11:10:00,44.77,44.8,44.68,44.69,68600.0,37.1083,37.1332,37.0337,37.042,68600.0
2011-02-22 11:15:00,44.68,44.69,44.5,44.51,71600.0,37.0337,37.042,36.8845,36.8928,71600.0
2011-02-22 11:20:00,44.52,44.53,44.45,44.46,61000.0,36.9011,36.9094,36.8431,36.8514,61000.0
2011-02-22 11:25:00,44.45,44.66,44.45,44.58,39700.0,36.8431,37.0171,36.8431,36.9508,39700.0
2011-02-22 11:30:00,44.59,44.64,44.52,44.59,47200.0,36.9591,37.0006,36.9011,36.9591,47200.0
2011-02-22 11:35:00,44.58,44.61,44.47,44.53,42800.0,36.9508,36.9757,36.8596,36.9094,42800.0
2011-02-22 11:40:00,44.51,44.6,44.48,44.55,107800.0,36.8928,36.9674,36.8679,36.926,107800.0
2011-02-22 11:45:00,44.53,44.55,44.41,44.53,39100.0,36.9094,36.926,36.8099,36.9094,39100.0
2011-02-22 11:50:00,44.53,44.53,44.42,44.45,38600.0,36.9094,36.9094,36.8182,36.8431,38600.0
2011-02-22 11:55:00,44.45,44.47,44.31,44.38,123200.0,36.8431,36.8596,36.727,36.7851,123200.0
2011-02-22 12:00:00,44.38,44.41,44.26,44.3,34100.0,36.7851,36.8099,36.6856,36.7187,34100.0
2011-02-22 12:05:00,44.3,44.32,44.2,44.31,64000.0,36.7187,36.7353,36.6359,36.727,64000.0
2011-02-22 12:10:00,44.31,44.32,44.06,44.16,48100.0,36.727,36.7353,36.5198,36.6027,48100.0
2011-02-22 12:15:00,44.16,44.2,44.1,44.13,80800.0,36.6027,36.6359,36.553,36.5778,80800.0
2011-02-22 12:20:00,44.12,44.21,44.11,44.17,65900.0,36.5695,36.6441,36.5613,36.611,65900.0
2011-02-22 12:25:00,44.17,44.2,44.16,44.16,13900.0,36.611,36.6359,36.6027,36.6027,13900.0
2011-02-22 12:30:00,44.16,44.25,44.11,44.24,18600.0,36.6027,36.6773,36.5613,36.669,18600.0
2011-02-22 12:35:00,44.23,44.38,44.22,44.36,89400.0,36.6607,36.7851,36.6524,36.7685,89400.0
2011-02-22 12:40:00,44.36,44.41,44.16,44.16,31900.0,36.7685,36.8099,36.6027,36.6027,31900.0
2011-02-22 12:45:00,44.17,44.2,44.01,44.05,130600.0,36.611,36.6359,36.4784,36.5115,130600.0
2011-02-22 12:50:00,44.05,44.2,44.0,44.16,122300.0,36.5115,36.6359,36.4701,36.6027,122300.0
2011-02-22 12:55:00,44.15,44.18,44.05,44.17,67100.0,36.5944,36.6193,36.5115,36.611,67100.0
2011-02-22 13:00:00,44.16,44.24,44.04,44.18,57800.0,36.6027,36.669,36.5032,36.6193,57800.0
2011-02-22 13:05:00,44.2,44.29,44.15,44.27,54600.0,36.6359,36.7105,36.5944,36.6939,54600.0
2011-02-22 13:10:00,44.28,44.31,44.2,44.23,64400.0,36.7022,36.727,36.6359,36.6607,64400.0
2011-02-22 13:15:00,44.21,44.33,44.21,44.33,31400.0,36.6441,36.7436,36.6441,36.7436,31400.0
2011-02-22 13:20:00,44.33,44.33,44.26,44.29,58600.0,36.7436,36.7436,36.6856,36.7105,58600.0
2011-02-22 13:25:00,44.28,44.47,44.28,44.46,63300.0,36.7022,36.8596,36.7022,36.8514,63300.0
2011-02-22 13:30:00,44.47,44.65,44.46,44.56,73700.0,36.8596,37.0088,36.8514,36.9342,73700.0
2011-02-22 13:35:00,44.55,44.66,44.55,44.66,31000.0,36.926,37.0171,36.926,37.0171,31000.0
2011-02-22 13:40:00,44.66,44.67,44.54,44.55,37000.0,37.0171,37.0254,36.9177,36.926,37000.0
2011-02-22 13:45:00,44.55,44.56,44.43,44.47,72000.0,36.926,36.9342,36.8265,36.8596,72000.0
2011-02-22 13:50:00,44.46,44.53,44.4,44.53,72000.0,36.8514,36.9094,36.8016,36.9094,72000.0
2011-02-22 13:55:00,44.53,44.6,44.46,44.59,35000.0,36.9094,36.9674,36.8514,36.9591,35000.0
2011-02-22 14:00:00,44.59,44.65,44.57,44.59,25500.0,36.9591,37.0088,36.9425,36.9591,25500.0
2011-02-22 14:05:00,44.58,44.58,44.48,44.53,30400.0,36.9508,36.9508,36.8679,36.9094,30400.0
2011-02-22 14:10:00,44.53,44.58,44.5,44.58,33400.0,36.9094,36.9508,36.8845,36.9508,33400.0
2011-02-22 14:15:00,44.57,44.63,44.56,44.62,40600.0,36.9425,36.9923,36.9342,36.984,40600.0
2011-02-22 14:20:00,44.62,44.68,44.6,44.66,60500.0,36.984,37.0337,36.9674,37.0171,60500.0
2011-02-22 14:25:00,44.66,44.71,44.62,44.69,35700.0,37.0171,37.0586,36.984,37.042,35700.0
2011-02-22 14:30:00,44.71,44.95,44.7,44.95,59700.0,37.0586,37.2575,37.0503,37.2575,59700.0
2011-02-22 14:35:00,44.95,45.03,44.93,45.02,75600.0,37.2575,37.3238,37.2409,37.3155,75600.0
2011-02-22 14:40:00,45.02,45.02,44.9,44.95,35800.0,37.3155,37.3155,37.2161,37.2575,35800.0
2011-02-22 14:45:00,44.95,45.07,44.95,45.0,35300.0,37.2575,37.357,37.2575,37.2989,35300.0
2011-02-22 14:50:00,44.99,44.99,44.76,44.83,69900.0,37.2907,37.2907,37.1,37.158,69900.0
2011-02-22 14:55:00,44.84,44.84,44.72,44.72,53400.0,37.1663,37.1663,37.0669,37.0669,53400.0
2011-02-22 15:00:00,44.73,44.84,44.7,44.82,41400.0,37.0752,37.1663,37.0503,37.1498,41400.0
2011-02-22 15:05:00,44.82,44.85,44.73,44.75,52000.0,37.1498,37.1746,37.0752,37.0917,52000.0
2011-02-22 15:10:00,44.74,44.76,44.68,44.7,44000.0,37.0834,37.1,37.0337,37.0503,44000.0
2011-02-22 15:15:00,44.71,44.71,44.58,44.66,80300.0,37.0586,37.0586,36.9508,37.0171,80300.0
2011-02-22 15:20:00,44.66,44.81,44.66,44.77,145600.0,37.0171,37.1415,37.0171,37.1083,145600.0
2011-02-22 15:25:00,44.76,44.78,44.7,44.75,97400.0,37.1,37.1166,37.0503,37.0917,97400.0
2011-02-22 15:30:00,44.75,44.81,44.72,44.78,85700.0,37.0917,37.1415,37.0669,37.1166,85700.0
2011-02-22 15:35:00,44.78,44.82,44.7,44.72,120800.0,37.1166,37.1498,37.0503,37.0669,120800.0
2011-02-22 15:40:00,44.71,44.78,44.68,44.75,101600.0,37.0586,37.1166,37.0337,37.0917,101600.0
2011-02-22 15:45:00,44.75,44.77,44.71,44.76,204600.0,37.0917,37.1083,37.0586,37.1,204600.0
2011-02-22 15:50:00,44.75,44.82,44.73,44.78,149600.0,37.0917,37.1498,37.0752,37.1166,149600.0
2011-02-22 15:55:00,44.77,44.9,44.74,44.88,289000.0,37.1083,37.2161,37.0834,37.1995,289000.0
2011-02-23 09:30:00,43.74,43.77,43.43,43.61,435300.0,36.2546,36.2794,35.9976,36.1468,435300.0
2011-02-23 09:35:00,43.62,43.76,43.3,43.3,289400.0,36.1551,36.2712,35.8899,35.8899,289400.0
2011-02-23 09:40:00,43.31,43.64,43.22,43.45,245100.0,35.8982,36.1717,35.8236,36.0142,245100.0
2011-02-23 09:45:00,43.46,43.5,42.82,42.91,312700.0,36.0225,36.0556,35.492,35.5666,312700.0
2011-02-23 09:50:00,42.9,42.97,42.63,42.68,257200.0,35.5583,35.6163,35.3345,35.376,257200.0
2011-02-23 09:55:00,42.69,43.04,42.6,42.9,129100.0,35.3843,35.6744,35.3097,35.5583,129100.0
2011-02-23 10:00:00,42.9,43.22,42.87,43.15,144600.0,35.5583,35.8236,35.5335,35.7655,144600.0
2011-02-23 10:05:00,43.15,43.17,42.9,42.91,193000.0,35.7655,35.7821,35.5583,35.5666,193000.0
2011-02-23 10:10:00,42.91,42.95,42.69,42.84,157100.0,35.5666,35.5998,35.3843,35.5086,157100.0
2011-02-23 10:15:00,42.84,42.84,42.7,42.71,86700.0,35.5086,35.5086,35.3926,35.4008,86700.0
2011-02-23 10:20:00,42.7,42.87,42.5,42.57,202400.0,35.3926,35.5335,35.2268,35.2848,202400.0
2011-02-23 10:25:00,42.57,42.91,42.5,42.86,118200.0,35.2848,35.5666,35.2268,35.5252,118200.0
2011-02-23 10:30:00,42.86,43.14,42.74,42.74,124900.0,35.5252,35.7573,35.4257,35.4257,124900.0
2011-02-23 10:35:00,42.73,42.89,42.68,42.69,55500.0,35.4174,35.55,35.376,35.3843,55500.0
2011-02-23 10:40:00,42.68,42.7,42.46,42.47,88500.0,35.376,35.3926,35.1936,35.2019,88500.0
2011-02-23 10:45:00,42.48,42.72,42.48,42.61,93700.0,35.2102,35.4091,35.2102,35.318,93700.0
2011-02-23 10:50:00,42.63,42.81,42.63,42.74,47200.0,35.3345,35.4837,35.3345,35.4257,47200.0
2011-02-23 10:55:00,42.73,42.81,42.68,42.78,25700.0,35.4174,35.4837,35.376,35.4589,25700.0
2011-02-23 11:00:00,42.77,42.9,42.76,42.89,45400.0,35.4506,35.5583,35.4423,35.55,45400.0
2011-02-23 11:05:00,42.88,42.91,42.71,42.9,62100.0,35.5418,35.5666,35.4008,35.5583,62100.0
2011-02-23 11:10:00,42.9,42.95,42.74,42.74,59500.0,35.5583,35.5998,35.4257,35.4257,59500.0
2011-02-23 11:15:00,42.76,42.87,42.68,42.71,26000.0,35.4423,35.5335,35.376,35.4008,26000.0
2011-02-23 11:20:00,42.71,42.77,42.59,42.59,51500.0,35.4008,35.4506,35.3014,35.3014,51500.0
2011-02-23 11:25:00,42.6,42.71,42.58,42.67,33800.0,35.3097,35.4008,35.2931,35.3677,33800.0
2011-02-23 11:30:00,42.67,42.69,42.57,42.57,36800.0,35.3677,35.3843,35.2848,35.2848,36800.0
2011-02-23 11:35:00,42.57,42.6,42.4,42.41,40300.0,35.2848,35.3097,35.1439,35.1522,40300.0
2011-02-23 11:40:00,42.43,42.55,42.35,42.5,56300.0,35.1688,35.2682,35.1025,35.2268,56300.0
2011-02-23 11:45:00,42.49,42.5,42.41,42.41,29700.0,35.2185,35.2268,35.1522,35.1522,29700.0
2011-02-23 11:50:00,42.41,42.48,42.35,42.41,19200.0,35.1522,35.2102,35.1025,35.1522,19200.0
2011-02-23 11:55:00,42.42,42.5,42.3,42.3,33700.0,35.1605,35.2268,35.061,35.061,33700.0
2011-02-23 12:00:00,42.3,42.3,42.04,42.04,84200.0,35.061,35.061,34.8455,34.8455,84200.0
2011-02-23 12:05:00,42.04,42.07,41.86,41.88,97700.0,34.8455,34.8704,34.6963,34.7129,97700.0
2011-02-23 12:10:00,41.85,41.87,41.73,41.74,63200.0,34.688,34.7046,34.5886,34.5968,63200.0
2011-02-23 12:15:00,41.74,41.76,41.64,41.65,62100.0,34.5968,34.6134,34.514,34.5222,62100.0
2011-02-23 12:20:00,41.65,41.8,41.64,41.76,55800.0,34.5222,34.6466,34.514,34.6134,55800.0
2011-02-23 12:25:00,41.77,41.86,41.74,41.74,66400.0,34.6217,34.6963,34.5968,34.5968,66400.0
2011-02-23 12:30:00,41.73,42.18,41.71,42.18,110800.0,34.5886,34.9615,34.572,34.9615,110800.0
2011-02-23 12:35:00,42.18,42.38,42.13,42.33,89100.0,34.9615,35.1273,34.9201,35.0859,89100.0
2011-02-23 12:40:00,42.34,42.4,42.28,42.36,64300.0,35.0942,35.1439,35.0444,35.1107,64300.0
2011-02-23 12:45:00,42.35,42.41,42.31,42.33,55600.0,35.1025,35.1522,35.0693,35.0859,55600.0
2011-02-23 12:50:00,42.32,42.39,42.19,42.27,35500.0,35.0776,35.1356,34.9698,35.0361,35500.0
2011-02-23 12:55:00,42.28,42.38,42.23,42.23,34200.0,35.0444,35.1273,35.003,35.003,34200.0
2011-02-23 13:00:00,42.22,42.35,42.19,42.25,16700.0,34.9947,35.1025,34.9698,35.0196,16700.0
2011-02-23 13:05:00,42.24,42.36,42.23,42.29,18500.0,35.0113,35.1107,35.003,35.0527,18500.0
2011-02-23 13:10:00,42.29,42.33,42.13,42.14,59500.0,35.0527,35.0859,34.9201,34.9284,59500.0
2011-02-23 13:15:00,42.14,42.26,42.06,42.07,44900.0,34.9284,35.0279,34.8621,34.8704,44900.0
2011-02-23 13:20:00,42.08,42.38,42.02,42.35,53600.0,34.8787,35.1273,34.8289,35.1025,53600.0
2011-02-23 13:25:00,42.33,42.33,42.16,42.26,18600.0,35.0859,35.0859,34.945,35.0279,18600.0
2011-02-23 13:30:00,42.26,42.26,42.18,42.2,16300.0,35.0279,35.0279,34.9615,34.9781,16300.0
2011-02-23 13:35:00,42.21,42.58,42.2,42.54,61100.0,34.9864,35.2931,34.9781,35.2599,61100.0
2011-02-23 13:40:00,42.54,42.58,42.44,42.56,47400.0,35.2599,35.2931,35.1771,35.2765,47400.0
2011-02-23 13:45:00,42.57,42.81,42.55,42.77,48100.0,35.2848,35.4837,35.2682,35.4506,48100.0
2011-02-23 13:50:00,42.79,43.03,42.79,43.0,84600.0,35.4672,35.6661,35.4672,35.6412,84600.0
2011-02-23 13:55:00,43.0,43.22,42.99,43.09,89100.0,35.6412,35.8236,35.6329,35.7158,89100.0
2011-02-23 14:00:00,43.09,43.21,43.06,43.12,47800.0,35.7158,35.8153,35.6909,35.7407,47800.0
2011-02-23 14:05:00,43.11,43.15,43.01,43.01,36700.0,35.7324,35.7655,35.6495,35.6495,36700.0
2011-02-23 14:10:00,43.01,43.14,42.87,42.92,54300.0,35.6495,35.7573,35.5335,35.5749,54300.0
2011-02-23 14:15:00,42.94,43.01,42.91,43.0,31400.0,35.5915,35.6495,35.5666,35.6412,31400.0
2011-02-23 14:20:00,43.01,43.15,43.0,43.14,92700.0,35.6495,35.7655,35.6412,35.7573,92700.0
2011-02-23 14:25:00,43.14,43.15,43.04,43.06,49700.0,35.7573,35.7655,35.6744,35.6909,49700.0
2011-02-23 14:30:00,43.08,43.17,43.08,43.13,67900.0,35.7075,35.7821,35.7075,35.749,67900.0
2011-02-23 14:35:00,43.13,43.16,43.12,43.14,17300.0,35.749,35.7738,35.7407,35.7573,17300.0
2011-02-23 14:40:00,43.13,43.16,42.99,43.06,91700.0,35.749,35.7738,35.6329,35.6909,91700.0
2011-02-23 14:45:00,43.08,43.15,42.98,43.0,77300.0,35.7075,35.7655,35.6246,35.6412,77300.0
2011-02-23 14:50:00,43.0,43.06,42.88,43.05,43400.0,35.6412,35.6909,35.5418,35.6827,43400.0
2011-02-23 14:55:00,43.07,43.15,43.07,43.15,32100.0,35.6992,35.7655,35.6992,35.7655,32100.0
2011-02-23 15:00:00,43.15,43.16,42.95,43.07,127400.0,35.7655,35.7738,35.5998,35.6992,127400.0
2011-02-23 15:05:00,43.08,43.17,43.08,43.14,35500.0,35.7075,35.7821,35.7075,35.7573,35500.0
2011-02-23 15:10:00,43.15,43.31,43.15,43.31,49000.0,35.7655,35.8982,35.7655,35.8982,49000.0
2011-02-23 15:15:00,43.31,43.41,43.28,43.4,71800.0,35.8982,35.9811,35.8733,35.9728,71800.0
2011-02-23 15:20:00,43.4,43.59,43.38,43.44,133800.0,35.9728,36.1302,35.9562,36.0059,133800.0
2011-02-23 15:25:00,43.43,43.47,43.37,43.41,92100.0,35.9976,36.0308,35.9479,35.9811,92100.0
2011-02-23 15:30:00,43.41,43.41,43.24,43.4,95800.0,35.9811,35.9811,35.8401,35.9728,95800.0
2011-02-23 15:35:00,43.41,43.43,43.28,43.28,118200.0,35.9811,35.9976,35.8733,35.8733,118200.0
2011-02-23 15:40:00,43.29,43.34,43.23,43.27,107800.0,35.8816,35.923,35.8319,35.865,107800.0
2011-02-23 15:45:00,43.26,43.27,43.04,43.23,166000.0,35.8567,35.865,35.6744,35.8319,166000.0
2011-02-23 15:50:00,43.23,43.35,43.2,43.32,173200.0,35.8319,35.9313,35.807,35.9065,173200.0
2011-02-23 15:55:00,43.31,43.32,43.25,43.27,162200.0,35.8982,35.9065,35.8484,35.865,162200.0
2011-02-24 09:30:00,43.41,43.47,43.04,43.04,136600.0,35.9811,36.0308,35.6744,35.6744,136600.0
2011-02-24 09:35:00,43.01,43.15,42.77,42.84,141100.0,35.6495,35.7655,35.4506,35.5086,141100.0
2011-02-24 09:40:00,42.86,42.87,42.57,42.76,93200.0,35.5252,35.5335,35.2848,35.4423,93200.0
2011-02-24 09:45:00,42.74,42.95,42.69,42.73,75800.0,35.4257,35.5998,35.3843,35.4174,75800.0
2011-02-24 09:50:00,42.73,42.8,42.46,42.52,71400.0,35.4174,35.4754,35.1936,35.2434,71400.0
2011-02-24 09:55:00,42.51,42.77,42.51,42.7,69500.0,35.2351,35.4506,35.2351,35.3926,69500.0
2011-02-24 10:00:00,42.67,42.7,42.33,42.51,61000.0,35.3677,35.3926,35.0859,35.2351,61000.0
2011-02-24 10:05:00,42.53,42.8,42.46,42.8,63100.0,35.2516,35.4754,35.1936,35.4754,63100.0
2011-02-24 10:10:00,42.78,42.9,42.74,42.9,37100.0,35.4589,35.5583,35.4257,35.5583,37100.0
2011-02-24 10:15:00,42.91,42.96,42.78,42.94,70900.0,35.5666,35.6081,35.4589,35.5915,70900.0
2011-02-24 10:20:00,42.99,43.01,42.86,42.88,46300.0,35.6329,35.6495,35.5252,35.5418,46300.0
2011-02-24 10:25:00,42.87,42.87,42.68,42.75,18700.0,35.5335,35.5335,35.376,35.434,18700.0
2011-02-24 10:30:00,42.75,42.85,42.66,42.83,23800.0,35.434,35.5169,35.3594,35.5003,23800.0
2011-02-24 10:35:00,42.86,42.88,42.74,42.8,31400.0,35.5252,35.5418,35.4257,35.4754,31400.0
2011-02-24 10:40:00,42.8,42.9,42.78,42.85,53700.0,35.4754,35.5583,35.4589,35.5169,53700.0
2011-02-24 10:45:00,42.85,42.96,42.83,42.96,31400.0,35.5169,35.6081,35.5003,35.6081,31400.0
2011-02-24 10:50:00,42.93,43.07,42.93,43.06,34100.0,35.5832,35.6992,35.5832,35.6909,34100.0
2011-02-24 10:55:00,43.08,43.12,42.87,42.93,64100.0,35.7075,35.7407,35.5335,35.5832,64100.0
2011-02-24 11:00:00,42.94,42.94,42.77,42.86,38300.0,35.5915,35.5915,35.4506,35.5252,38300.0
2011-02-24 11:05:00,42.86,42.91,42.82,42.88,54400.0,35.5252,35.5666,35.492,35.5418,54400.0
2011-02-24 11:10:00,42.92,42.98,42.82,42.85,15500.0,35.5749,35.6246,35.492,35.5169,15500.0
2011-02-24 11:15:00,42.83,42.9,42.79,42.84,70400.0,35.5003,35.5583,35.4672,35.5086,70400.0
2011-02-24 11:20:00,42.86,42.88,42.81,42.84,33000.0,35.5252,35.5418,35.4837,35.5086,33000.0
2011-02-24 11:25:00,42.84,43.1,42.84,43.02,23200.0,35.5086,35.7241,35.5086,35.6578,23200.0
2011-02-24 11:30:00,43.02,43.04,42.83,42.85,9800.0,35.6578,35.6744,35.5003,35.5169,9800.0
2011-02-24 11:35:00,42.87,42.92,42.83,42.91,23200.0,35.5335,35.5749,35.5003,35.5666,23200.0
2011-02-24 11:40:00,42.91,43.02,42.87,42.87,18700.0,35.5666,35.6578,35.5335,35.5335,18700.0
2011-02-24 11:45:00,42.85,42.87,42.78,42.8,31300.0,35.5169,35.5335,35.4589,35.4754,31300.0
2011-02-24 11:50:00,42.8,42.94,42.8,42.94,32100.0,35.4754,35.5915,35.4754,35.5915,32100.0
2011-02-24 11:55:00,42.92,42.98,42.92,42.95,4600.0,35.5749,35.6246,35.5749,35.5998,4600.0
2011-02-24 12:00:00,42.94,42.94,42.85,42.88,17300.0,35.5915,35.5915,35.5169,35.5418,17300.0
2011-02-24 12:05:00,42.88,42.88,42.85,42.86,23800.0,35.5418,35.5418,35.5169,35.5252,23800.0
2011-02-24 12:10:00,42.86,42.88,42.84,42.85,26700.0,35.5252,35.5418,35.5086,35.5169,26700.0
2011-02-24 12:15:00,42.86,42.9,42.85,42.87,19800.0,35.5252,35.5583,35.5169,35.5335,19800.0
2011-02-24 12:20:00,42.89,42.92,42.86,42.87,4500.0,35.55,35.5749,35.5252,35.5335,4500.0
2011-02-24 12:25:00,42.87,42.88,42.8,42.8,49200.0,35.5335,35.5418,35.4754,35.4754,49200.0
2011-02-24 12:30:00,42.8,42.85,42.77,42.81,14100.0,35.4754,35.5169,35.4506,35.4837,14100.0
2011-02-24 12:35:00,42.82,42.89,42.78,42.87,32200.0,35.492,35.55,35.4589,35.5335,32200.0
2011-02-24 12:40:00,42.88,42.92,42.83,42.86,10600.0,35.5418,35.5749,35.5003,35.5252,10600.0
2011-02-24 12:45:00,42.85,42.92,42.84,42.91,26600.0,35.5169,35.5749,35.5086,35.5666,26600.0
2011-02-24 12:50:00,42.91,42.98,42.87,42.96,9800.0,35.5666,35.6246,35.5335,35.6081,9800.0
2011-02-24 12:55:00,42.98,43.08,42.94,43.07,20900.0,35.6246,35.7075,35.5915,35.6992,20900.0
2011-02-24 13:00:00,43.06,43.1,43.05,43.09,43700.0,35.6909,35.7241,35.6827,35.7158,43700.0
2011-02-24 13:05:00,43.08,43.1,43.01,43.06,30900.0,35.7075,35.7241,35.6495,35.6909,30900.0
2011-02-24 13:10:00,43.06,43.19,43.04,43.15,71600.0,35.6909,35.7987,35.6744,35.7655,71600.0
2011-02-24 13:15:00,43.15,43.21,43.13,43.16,23800.0,35.7655,35.8153,35.749,35.7738,23800.0
2011-02-24 13:20:00,43.16,43.16,43.1,43.1,11700.0,35.7738,35.7738,35.7241,35.7241,11700.0
2011-02-24 13:25:00,43.1,43.15,43.04,43.1,16800.0,35.7241,35.7655,35.6744,35.7241,16800.0
2011-02-24 13:30:00,43.08,43.15,43.04,43.09,10400.0,35.7075,35.7655,35.6744,35.7158,10400.0
2011-02-24 13:35:00,43.09,43.11,43.05,43.1,8300.0,35.7158,35.7324,35.6827,35.7241,8300.0
2011-02-24 13:40:00,43.1,43.11,42.95,42.98,21300.0,35.7241,35.7324,35.5998,35.6246,21300.0
2011-02-24 13:45:00,42.96,42.97,42.89,42.91,12100.0,35.6081,35.6163,35.55,35.5666,12100.0
2011-02-24 13:50:00,42.93,42.93,42.83,42.85,17900.0,35.5832,35.5832,35.5003,35.5169,17900.0
2011-02-24 13:55:00,42.86,42.92,42.82,42.92,33800.0,35.5252,35.5749,35.492,35.5749,33800.0
2011-02-24 14:00:00,42.92,42.98,42.88,42.94,18500.0,35.5749,35.6246,35.5418,35.5915,18500.0
2011-02-24 14:05:00,42.94,43.11,42.93,43.11,26500.0,35.5915,35.7324,35.5832,35.7324,26500.0
2011-02-24 14:10:00,43.11,43.14,43.03,43.1,26900.0,35.7324,35.7573,35.6661,35.7241,26900.0
2011-02-24 14:15:00,43.14,43.47,43.12,43.32,103600.0,35.7573,36.0308,35.7407,35.9065,103600.0
2011-02-24 14:20:00,43.34,43.39,43.24,43.32,22300.0,35.923,35.9645,35.8401,35.9065,22300.0
2011-02-24 14:25:00,43.28,43.4,43.23,43.23,38700.0,35.8733,35.9728,35.8319,35.8319,38700.0
2011-02-24 14:30:00,43.22,43.38,43.18,43.36,33300.0,35.8236,35.9562,35.7904,35.9396,33300.0
2011-02-24 14:35:00,43.4,43.61,43.36,43.54,110100.0,35.9728,36.1468,35.9396,36.0888,110100.0
2011-02-24 14:40:00,43.54,43.62,43.44,43.44,130700.0,36.0888,36.1551,36.0059,36.0059,130700.0
2011-02-24 14:45:00,43.48,43.49,43.3,43.44,62500.0,36.0391,36.0474,35.8899,36.0059,62500.0
2011-02-24 14:50:00,43.4,43.42,43.26,43.37,30700.0,35.9728,35.9893,35.8567,35.9479,30700.0
2011-02-24 14:55:00,43.38,43.45,43.36,43.42,21000.0,35.9562,36.0142,35.9396,35.9893,21000.0
2011-02-24 15:00:00,43.4,43.43,43.14,43.18,58200.0,35.9728,35.9976,35.7573,35.7904,58200.0
2011-02-24 15:05:00,43.16,43.37,43.14,43.32,49700.0,35.7738,35.9479,35.7573,35.9065,49700.0
2011-02-24 15:10:00,43.33,43.35,43.24,43.28,76300.0,35.9147,35.9313,35.8401,35.8733,76300.0
2011-02-24 15:15:00,43.33,43.56,43.31,43.54,59900.0,35.9147,36.1054,35.8982,36.0888,59900.0
2011-02-24 15:20:00,43.54,43.55,43.48,43.52,51200.0,36.0888,36.0971,36.0391,36.0722,51200.0
2011-02-24 15:25:00,43.53,43.58,43.49,43.56,47100.0,36.0805,36.122,36.0474,36.1054,47100.0
2011-02-24 15:30:00,43.56,43.63,43.53,43.61,93600.0,36.1054,36.1634,36.0805,36.1468,93600.0
2011-02-24 15:35:00,43.61,43.72,43.54,43.55,116900.0,36.1468,36.238,36.0888,36.0971,116900.0
2011-02-24 15:40:00,43.57,43.72,43.55,43.7,111800.0,36.1137,36.238,36.0971,36.2214,111800.0
2011-02-24 15:45:00,43.7,43.71,43.6,43.62,143900.0,36.2214,36.2297,36.1385,36.1551,143900.0
2011-02-24 15:50:00,43.62,43.71,43.59,43.69,138900.0,36.1551,36.2297,36.1302,36.2131,138900.0
2011-02-24 15:55:00,43.69,43.79,43.59,43.6,202100.0,36.2131,36.296,36.1302,36.1385,202100.0
2011-02-25 09:30:00,44.02,44.37,44.0,44.32,78000.0,36.4867,36.7768,36.4701,36.7353,78000.0
2011-02-25 09:35:00,44.36,44.44,44.35,44.39,30300.0,36.7685,36.8348,36.7602,36.7933,30300.0
2011-02-25 09:40:00,44.37,44.4,44.16,44.21,76900.0,36.7768,36.8016,36.6027,36.6441,76900.0
2011-02-25 09:45:00,44.21,44.26,44.12,44.23,29400.0,36.6441,36.6856,36.5695,36.6607,29400.0
2011-02-25 09:50:00,44.23,44.23,43.98,44.04,65200.0,36.6607,36.6607,36.4535,36.5032,65200.0
2011-02-25 09:55:00,44.02,44.16,43.95,44.12,60400.0,36.4867,36.6027,36.4286,36.5695,60400.0
2011-02-25 10:00:00,44.12,44.26,44.1,44.24,50300.0,36.5695,36.6856,36.553,36.669,50300.0
2011-02-25 10:05:00,44.23,44.38,44.23,44.36,92000.0,36.6607,36.7851,36.6607,36.7685,92000.0
2011-02-25 10:10:00,44.37,44.47,44.33,44.43,116900.0,36.7768,36.8596,36.7436,36.8265,116900.0
2011-02-25 10:15:00,44.46,44.5,44.4,44.43,56000.0,36.8514,36.8845,36.8016,36.8265,56000.0
2011-02-25 10:20:00,44.43,44.58,44.38,44.55,83100.0,36.8265,36.9508,36.7851,36.926,83100.0
2011-02-25 10:25:00,44.58,44.58,44.44,44.48,50500.0,36.9508,36.9508,36.8348,36.8679,50500.0
2011-02-25 10:30:00,44.49,44.58,44.39,44.4,37900.0,36.8762,36.9508,36.7933,36.8016,37900.0
2011-02-25 10:35:00,44.39,44.61,44.38,44.56,45500.0,36.7933,36.9757,36.7851,36.9342,45500.0
2011-02-25 10:40:00,44.57,44.68,44.55,44.6,31500.0,36.9425,37.0337,36.926,36.9674,31500.0
2011-02-25 10:45:00,44.6,44.7,44.55,44.68,33400.0,36.9674,37.0503,36.926,37.0337,33400.0
2011-02-25 10:50:00,44.68,44.72,44.68,44.72,29700.0,37.0337,37.0669,37.0337,37.0669,29700.0
2011-02-25 10:55:00,44.72,44.74,44.65,44.72,39700.0,37.0669,37.0834,37.0088,37.0669,39700.0
2011-02-25 11:00:00,44.71,44.72,44.61,44.61,30600.0,37.0586,37.0669,36.9757,36.9757,30600.0
2011-02-25 11:05:00,44.61,44.61,44.51,44.58,79800.0,36.9757,36.9757,36.8928,36.9508,79800.0
2011-02-25 11:10:00,44.58,44.73,44.55,44.7,15100.0,36.9508,37.0752,36.926,37.0503,15100.0
2011-02-25 11:15:00,44.72,44.72,44.6,44.65,15600.0,37.0669,37.0669,36.9674,37.0088,15600.0
2011-02-25 11:20:00,44.65,44.65,44.45,44.45,143200.0,37.0088,37.0088,36.8431,36.8431,143200.0
2011-02-25 11:25:00,44.45,44.46,44.22,44.25,72500.0,36.8431,36.8514,36.6524,36.6773,72500.0
2011-02-25 11:30:00,44.25,44.26,44.14,44.15,68400.0,36.6773,36.6856,36.5861,36.5944,68400.0
2011-02-25 11:35:00,44.15,44.18,44.13,44.15,99400.0,36.5944,36.6193,36.5778,36.5944,99400.0
2011-02-25 11:40:00,44.15,44.16,43.99,44.04,62700.0,36.5944,36.6027,36.4618,36.5032,62700.0
2011-02-25 11:45:00,44.04,44.21,43.95,44.21,29100.0,36.5032,36.6441,36.4286,36.6441,29100.0
2011-02-25 11:50:00,44.22,44.26,44.2,44.25,11500.0,36.6524,36.6856,36.6359,36.6773,11500.0
2011-02-25 11:55:00,44.26,44.28,44.23,44.26,21400.0,36.6856,36.7022,36.6607,36.6856,21400.0
2011-02-25 12:00:00,44.27,44.28,44.19,44.2,28200.0,36.6939,36.7022,36.6276,36.6359,28200.0
2011-02-25 12:05:00,44.22,44.26,44.19,44.26,7500.0,36.6524,36.6856,36.6276,36.6856,7500.0
2011-02-25 12:10:00,44.26,44.26,44.2,44.22,14200.0,36.6856,36.6856,36.6359,36.6524,14200.0
2011-02-25 12:15:00,44.27,44.31,44.26,44.27,9400.0,36.6939,36.727,36.6856,36.6939,9400.0
2011-02-25 12:20:00,44.27,44.38,44.27,44.38,11500.0,36.6939,36.7851,36.6939,36.7851,11500.0
2011-02-25 12:25:00,44.38,44.5,44.36,44.36,19000.0,36.7851,36.8845,36.7685,36.7685,19000.0
2011-02-25 12:30:00,44.36,44.43,44.35,44.43,12700.0,36.7685,36.8265,36.7602,36.8265,12700.0
2011-02-25 12:35:00,44.42,44.42,44.35,44.4,13200.0,36.8182,36.8182,36.7602,36.8016,13200.0
2011-02-25 12:40:00,44.4,44.42,44.35,44.37,21600.0,36.8016,36.8182,36.7602,36.7768,21600.0
2011-02-25 12:45:00,44.37,44.41,44.31,44.39,13600.0,36.7768,36.8099,36.727,36.7933,13600.0
2011-02-25 12:50:00,44.39,44.4,44.32,44.34,10600.0,36.7933,36.8016,36.7353,36.7519,10600.0
2011-02-25 12:55:00,44.34,44.34,44.28,44.31,11100.0,36.7519,36.7519,36.7022,36.727,11100.0
2011-02-25 13:00:00,44.32,44.32,44.22,44.24,20100.0,36.7353,36.7353,36.6524,36.669,20100.0
2011-02-25 13:05:00,44.25,44.3,44.24,44.27,53000.0,36.6773,36.7187,36.669,36.6939,53000.0
2011-02-25 13:10:00,44.26,44.39,44.25,44.39,29600.0,36.6856,36.7933,36.6773,36.7933,29600.0
2011-02-25 13:15:00,44.37,44.39,44.34,44.37,14000.0,36.7768,36.7933,36.7519,36.7768,14000.0
2011-02-25 13:20:00,44.37,44.4,44.36,44.38,10900.0,36.7768,36.8016,36.7685,36.7851,10900.0
2011-02-25 13:25:00,44.39,44.41,44.37,44.39,8700.0,36.7933,36.8099,36.7768,36.7933,8700.0
2011-02-25 13:30:00,44.38,44.39,44.29,44.29,6700.0,36.7851,36.7933,36.7105,36.7105,6700.0
2011-02-25 13:35:00,44.3,44.35,44.26,44.35,9400.0,36.7187,36.7602,36.6856,36.7602,9400.0
2011-02-25 13:40:00,44.35,44.39,44.34,44.36,7400.0,36.7602,36.7933,36.7519,36.7685,7400.0
2011-02-25 13:45:00,44.37,44.42,44.37,44.37,9800.0,36.7768,36.8182,36.7768,36.7768,9800.0
2011-02-25 13:50:00,44.38,44.42,44.34,44.41,10300.0,36.7851,36.8182,36.7519,36.8099,10300.0
2011-02-25 13:55:00,44.41,44.41,44.29,44.33,10600.0,36.8099,36.8099,36.7105,36.7436,10600.0
2011-02-25 14:00:00,44.31,44.33,44.26,44.26,8800.0,36.727,36.7436,36.6856,36.6856,8800.0
2011-02-25 14:05:00,44.26,44.29,44.2,44.27,22100.0,36.6856,36.7105,36.6359,36.6939,22100.0
2011-02-25 14:10:00,44.28,44.28,44.24,44.25,21100.0,36.7022,36.7022,36.669,36.6773,21100.0
2011-02-25 14:15:00,44.24,44.34,44.24,44.28,66000.0,36.669,36.7519,36.669,36.7022,66000.0
2011-02-25 14:20:00,44.28,44.31,44.27,44.29,17900.0,36.7022,36.727,36.6939,36.7105,17900.0
2011-02-25 14:25:00,44.3,44.32,44.15,44.17,20400.0,36.7187,36.7353,36.5944,36.611,20400.0
2011-02-25 14:30:00,44.18,44.28,44.18,44.23,19000.0,36.6193,36.7022,36.6193,36.6607,19000.0
2011-02-25 14:35:00,44.23,44.23,44.14,44.14,23000.0,36.6607,36.6607,36.5861,36.5861,23000.0
2011-02-25 14:40:00,44.15,44.15,44.04,44.05,29400.0,36.5944,36.5944,36.5032,36.5115,29400.0
2011-02-25 14:45:00,44.06,44.06,44.04,44.05,21400.0,36.5198,36.5198,36.5032,36.5115,21400.0
2011-02-25 14:50:00,44.05,44.12,44.0,44.1,47200.0,36.5115,36.5695,36.4701,36.553,47200.0
2011-02-25 14:55:00,44.12,44.13,44.0,44.02,19900.0,36.5695,36.5778,36.4701,36.4867,19900.0
2011-02-25 15:00:00,44.01,44.03,44.0,44.01,29500.0,36.4784,36.4949,36.4701,36.4784,29500.0
2011-02-25 15:05:00,44.01,44.08,44.01,44.08,19700.0,36.4784,36.5364,36.4784,36.5364,19700.0
2011-02-25 15:10:00,44.05,44.1,44.05,44.08,24400.0,36.5115,36.553,36.5115,36.5364,24400.0
2011-02-25 15:15:00,44.08,44.14,44.08,44.14,20400.0,36.5364,36.5861,36.5364,36.5861,20400.0
2011-02-25 15:20:00,44.14,44.16,44.05,44.05,17500.0,36.5861,36.6027,36.5115,36.5115,17500.0
2011-02-25 15:25:00,44.06,44.1,44.04,44.04,27800.0,36.5198,36.553,36.5032,36.5032,27800.0
2011-02-25 15:30:00,44.05,44.08,44.04,44.07,35700.0,36.5115,36.5364,36.5032,36.5281,35700.0
2011-02-25 15:35:00,44.07,44.08,44.03,44.05,35400.0,36.5281,36.5364,36.4949,36.5115,35400.0
2011-02-25 15:40:00,44.04,44.1,44.03,44.05,33200.0,36.5032,36.553,36.4949,36.5115,33200.0
2011-02-25 15:45:00,44.06,44.12,44.05,44.11,53700.0,36.5198,36.5695,36.5115,36.5613,53700.0
2011-02-25 15:50:00,44.1,44.23,44.08,44.23,121100.0,36.553,36.6607,36.5364,36.6607,121100.0
2011-02-25 15:55:00,44.22,44.26,44.13,44.15,116400.0,36.6524,36.6856,36.5778,36.5944,116400.0
2011-02-28 09:30:00,44.76,44.82,44.58,44.59,82900.0,37.1,37.1498,36.9508,36.9591,82900.0
2011-02-28 09:35:00,44.6,44.67,44.49,44.65,120800.0,36.9674,37.0254,36.8762,37.0088,120800.0
2011-02-28 09:40:00,44.64,44.64,44.36,44.48,81000.0,37.0006,37.0006,36.7685,36.8679,81000.0
2011-02-28 09:45:00,44.46,44.49,44.38,44.43,79900.0,36.8514,36.8762,36.7851,36.8265,79900.0
2011-02-28 09:50:00,44.42,44.44,43.99,44.17,161400.0,36.8182,36.8348,36.4618,36.611,161400.0
2011-02-28 09:55:00,44.18,44.27,44.13,44.22,72000.0,36.6193,36.6939,36.5778,36.6524,72000.0
2011-02-28 10:00:00,44.2,44.26,44.03,44.25,81200.0,36.6359,36.6856,36.4949,36.6773,81200.0
2011-02-28 10:05:00,44.24,44.33,44.15,44.16,44000.0,36.669,36.7436,36.5944,36.6027,44000.0
2011-02-28 10:10:00,44.16,44.23,44.13,44.17,27000.0,36.6027,36.6607,36.5778,36.611,27000.0
2011-02-28 10:15:00,44.16,44.19,44.1,44.15,32300.0,36.6027,36.6276,36.553,36.5944,32300.0
2011-02-28 10:20:00,44.18,44.23,44.1,44.1,25000.0,36.6193,36.6607,36.553,36.553,25000.0
2011-02-28 10:25:00,44.1,44.16,44.02,44.02,15500.0,36.553,36.6027,36.4867,36.4867,15500.0
2011-02-28 10:30:00,44.02,44.07,43.88,43.9,26500.0,36.4867,36.5281,36.3706,36.3872,26500.0
2011-02-28 10:35:00,43.91,43.91,43.81,43.87,25300.0,36.3955,36.3955,36.3126,36.3623,25300.0
2011-02-28 10:40:00,43.88,43.95,43.8,43.85,15900.0,36.3706,36.4286,36.3043,36.3458,15900.0
2011-02-28 10:45:00,43.85,43.86,43.8,43.85,19700.0,36.3458,36.354,36.3043,36.3458,19700.0
2011-02-28 10:50:00,43.84,43.86,43.79,43.83,17800.0,36.3375,36.354,36.296,36.3292,17800.0
2011-02-28 10:55:00,43.85,44.01,43.8,43.98,18500.0,36.3458,36.4784,36.3043,36.4535,18500.0
2011-02-28 11:00:00,43.97,44.01,43.85,43.89,27700.0,36.4452,36.4784,36.3458,36.3789,27700.0
2011-02-28 11:05:00,43.88,43.96,43.87,43.92,13300.0,36.3706,36.4369,36.3623,36.4038,13300.0
2011-02-28 11:10:00,43.94,43.95,43.89,43.93,13600.0,36.4203,36.4286,36.3789,36.4121,13600.0
2011-02-28 11:15:00,43.94,43.94,43.82,43.84,32500.0,36.4203,36.4203,36.3209,36.3375,32500.0
2011-02-28 11:20:00,43.84,43.87,43.76,43.79,27200.0,36.3375,36.3623,36.2712,36.296,27200.0
2011-02-28 11:25:00,43.79,43.82,43.58,43.68,27100.0,36.296,36.3209,36.122,36.2048,27100.0
2011-02-28 11:30:00,43.68,43.74,43.64,43.64,46000.0,36.2048,36.2546,36.1717,36.1717,46000.0
2011-02-28 11:35:00,43.64,43.66,43.55,43.65,34900.0,36.1717,36.1883,36.0971,36.18,34900.0
2011-02-28 11:40:00,43.65,43.65,43.62,43.63,7300.0,36.18,36.18,36.1551,36.1634,7300.0
2011-02-28 11:45:00,43.62,43.66,43.61,43.64,14100.0,36.1551,36.1883,36.1468,36.1717,14100.0
2011-02-28 11:50:00,43.64,43.74,43.63,43.73,41300.0,36.1717,36.2546,36.1634,36.2463,41300.0
2011-02-28 11:55:00,43.73,43.75,43.69,43.7,32500.0,36.2463,36.2629,36.2131,36.2214,32500.0
2011-02-28 12:00:00,43.71,43.78,43.69,43.7,89900.0,36.2297,36.2877,36.2131,36.2214,89900.0
2011-02-28 12:05:00,43.69,43.77,43.69,43.72,10000.0,36.2131,36.2794,36.2131,36.238,10000.0
2011-02-28 12:10:00,43.72,43.73,43.64,43.7,11100.0,36.238,36.2463,36.1717,36.2214,11100.0
2011-02-28 12:15:00,43.7,43.74,43.69,43.69,7800.0,36.2214,36.2546,36.2131,36.2131,7800.0
2011-02-28 12:20:00,43.69,43.75,43.66,43.72,12800.0,36.2131,36.2629,36.1883,36.238,12800.0
2011-02-28 12:25:00,43.71,43.74,43.68,43.71,14800.0,36.2297,36.2546,36.2048,36.2297,14800.0
2011-02-28 12:30:00,43.7,43.74,43.7,43.72,14100.0,36.2214,36.2546,36.2214,36.238,14100.0
2011-02-28 12:35:00,43.72,43.74,43.66,43.66,17100.0,36.238,36.2546,36.1883,36.1883,17100.0
2011-02-28 12:40:00,43.66,43.7,43.64,43.68,8300.0,36.1883,36.2214,36.1717,36.2048,8300.0
2011-02-28 12:45:00,43.69,43.71,43.65,43.65,6300.0,36.2131,36.2297,36.18,36.18,6300.0
2011-02-28 12:50:00,43.65,43.68,43.6,43.61,11500.0,36.18,36.2048,36.1385,36.1468,11500.0
2011-02-28 12:55:00,43.61,43.64,43.57,43.58,10400.0,36.1468,36.1717,36.1137,36.122,10400.0
2011-02-28 13:00:00,43.58,43.59,43.51,43.52,26100.0,36.122,36.1302,36.0639,36.0722,26100.0
2011-02-28 13:05:00,43.52,43.55,43.46,43.55,13300.0,36.0722,36.0971,36.0225,36.0971,13300.0
2011-02-28 13:10:00,43.54,43.54,43.43,43.51,55900.0,36.0888,36.0888,35.9976,36.0639,55900.0
2011-02-28 13:15:00,43.5,43.53,43.43,43.44,19600.0,36.0556,36.0805,35.9976,36.0059,19600.0
2011-02-28 13:20:00,43.45,43.46,43.4,43.41,11400.0,36.0142,36.0225,35.9728,35.9811,11400.0
2011-02-28 13:25:00,43.41,43.42,43.3,43.35,19200.0,35.9811,35.9893,35.8899,35.9313,19200.0
2011-02-28 13:30:00,43.37,43.38,43.34,43.35,54100.0,35.9479,35.9562,35.923,35.9313,54100.0
2011-02-28 13:35:00,43.36,43.37,43.3,43.33,29100.0,35.9396,35.9479,35.8899,35.9147,29100.0
2011-02-28 13:40:00,43.32,43.33,43.27,43.3,27500.0,35.9065,35.9147,35.865,35.8899,27500.0
2011-02-28 13:45:00,43.28,43.32,43.23,43.25,36600.0,35.8733,35.9065,35.8319,35.8484,36600.0
2011-02-28 13:50:00,43.26,43.27,43.19,43.2,27600.0,35.8567,35.865,35.7987,35.807,27600.0
2011-02-28 13:55:00,43.19,43.3,43.15,43.16,42100.0,35.7987,35.8899,35.7655,35.7738,42100.0
2011-02-28 14:00:00,43.17,43.29,43.15,43.27,21800.0,35.7821,35.8816,35.7655,35.865,21800.0
2011-02-28 14:05:00,43.28,43.3,43.26,43.28,16300.0,35.8733,35.8899,35.8567,35.8733,16300.0
2011-02-28 14:10:00,43.27,43.36,43.27,43.35,20900.0,35.865,35.9396,35.865,35.9313,20900.0
2011-02-28 14:15:00,43.35,43.5,43.35,43.5,15800.0,35.9313,36.0556,35.9313,36.0556,15800.0
2011-02-28 14:20:00,43.51,43.55,43.44,43.44,15000.0,36.0639,36.0971,36.0059,36.0059,15000.0
2011-02-28 14:25:00,43.46,43.6,43.36,43.58,37200.0,36.0225,36.1385,35.9396,36.122,37200.0
2011-02-28 14:30:00,43.58,43.71,43.57,43.64,29400.0,36.122,36.2297,36.1137,36.1717,29400.0
2011-02-28 14:35:00,43.63,43.7,43.6,43.68,14400.0,36.1634,36.2214,36.1385,36.2048,14400.0
2011-02-28 14:40:00,43.68,43.68,43.57,43.61,14700.0,36.2048,36.2048,36.1137,36.1468,14700.0
2011-02-28 14:45:00,43.61,43.7,43.58,43.58,7400.0,36.1468,36.2214,36.122,36.122,7400.0
2011-02-28 14:50:00,43.57,43.62,43.51,43.6,24300.0,36.1137,36.1551,36.0639,36.1385,24300.0
2011-02-28 14:55:00,43.59,43.76,43.59,43.76,14400.0,36.1302,36.2712,36.1302,36.2712,14400.0
2011-02-28 15:00:00,43.75,43.75,43.58,43.59,17400.0,36.2629,36.2629,36.122,36.1302,17400.0
2011-02-28 15:05:00,43.59,43.61,43.52,43.52,22400.0,36.1302,36.1468,36.0722,36.0722,22400.0
2011-02-28 15:10:00,43.53,43.6,43.52,43.59,19500.0,36.0805,36.1385,36.0722,36.1302,19500.0
2011-02-28 15:15:00,43.59,43.65,43.58,43.63,17500.0,36.1302,36.18,36.122,36.1634,17500.0
2011-02-28 15:20:00,43.64,43.68,43.61,43.68,22600.0,36.1717,36.2048,36.1468,36.2048,22600.0
2011-02-28 15:25:00,43.68,43.73,43.65,43.73,21300.0,36.2048,36.2463,36.18,36.2463,21300.0
2011-02-28 15:30:00,43.73,43.82,43.71,43.81,53500.0,36.2463,36.3209,36.2297,36.3126,53500.0
2011-02-28 15:35:00,43.81,43.84,43.78,43.82,29200.0,36.3126,36.3375,36.2877,36.3209,29200.0
2011-02-28 15:40:00,43.81,43.81,43.71,43.73,27800.0,36.3126,36.3126,36.2297,36.2463,27800.0
2011-02-28 15:45:00,43.72,43.73,43.65,43.71,60200.0,36.238,36.2463,36.18,36.2297,60200.0
2011-02-28 15:50:00,43.71,43.76,43.69,43.73,60400.0,36.2297,36.2712,36.2131,36.2463,60400.0
2011-02-28 15:55:00,43.73,43.81,43.72,43.78,153900.0,36.2463,36.3126,36.238,36.2877,153900.0
2011-03-01 09:30:00,43.85,43.85,43.48,43.54,58300.0,36.3458,36.3458,36.0391,36.0888,58300.0
2011-03-01 09:35:00,43.54,43.54,43.25,43.25,90800.0,36.0888,36.0888,35.8484,35.8484,90800.0
2011-03-01 09:40:00,43.25,43.25,42.87,42.88,124800.0,35.8484,35.8484,35.5335,35.5418,124800.0
2011-03-01 09:45:00,42.88,43.03,42.83,42.87,71400.0,35.5418,35.6661,35.5003,35.5335,71400.0
2011-03-01 09:50:00,42.91,42.91,42.5,42.58,162400.0,35.5666,35.5666,35.2268,35.2931,162400.0
2011-03-01 09:55:00,42.59,42.6,42.26,42.43,177900.0,35.3014,35.3097,35.0279,35.1688,177900.0
2011-03-01 10:00:00,42.45,42.54,42.27,42.36,104000.0,35.1853,35.2599,35.0361,35.1107,104000.0
2011-03-01 10:05:00,42.37,42.42,42.07,42.2,208400.0,35.119,35.1605,34.8704,34.9781,208400.0
2011-03-01 10:10:00,42.18,42.18,41.75,41.91,207900.0,34.9615,34.9615,34.6051,34.7378,207900.0
2011-03-01 10:15:00,41.91,41.94,41.63,41.64,204500.0,34.7378,34.7626,34.5057,34.514,204500.0
2011-03-01 10:20:00,41.67,41.86,41.64,41.77,144300.0,34.5388,34.6963,34.514,34.6217,144300.0
2011-03-01 10:25:00,41.77,41.8,41.46,41.51,157200.0,34.6217,34.6466,34.3648,34.4062,157200.0
2011-03-01 10:30:00,41.5,41.61,41.4,41.42,149800.0,34.3979,34.4891,34.315,34.3316,149800.0
2011-03-01 10:35:00,41.41,41.47,41.17,41.45,146900.0,34.3233,34.3731,34.1244,34.3565,146900.0
2011-03-01 10:40:00,41.45,41.57,41.35,41.55,93700.0,34.3565,34.4559,34.2736,34.4394,93700.0
2011-03-01 10:45:00,41.58,41.91,41.56,41.69,104600.0,34.4642,34.7378,34.4476,34.5554,104600.0
2011-03-01 10:50:00,41.7,41.7,41.52,41.63,77000.0,34.5637,34.5637,34.4145,34.5057,77000.0
2011-03-01 10:55:00,41.62,42.06,41.62,42.02,116200.0,34.4974,34.8621,34.4974,34.8289,116200.0
2011-03-01 11:00:00,42.01,42.08,41.92,41.99,115200.0,34.8206,34.8787,34.746,34.8041,115200.0
2011-03-01 11:05:00,41.96,42.09,41.93,41.96,57300.0,34.7792,34.8869,34.7543,34.7792,57300.0
2011-03-01 11:10:00,41.97,42.06,41.92,41.99,75300.0,34.7875,34.8621,34.746,34.8041,75300.0
2011-03-01 11:15:00,41.99,42.27,41.99,42.24,116000.0,34.8041,35.0361,34.8041,35.0113,116000.0
2011-03-01 11:20:00,42.25,42.34,42.11,42.14,55600.0,35.0196,35.0942,34.9035,34.9284,55600.0
2011-03-01 11:25:00,42.12,42.13,41.97,42.0,93100.0,34.9118,34.9201,34.7875,34.8124,93100.0
2011-03-01 11:30:00,42.0,42.03,41.75,41.92,68000.0,34.8124,34.8372,34.6051,34.746,68000.0
2011-03-01 11:35:00,41.93,42.05,41.92,41.98,34400.0,34.7543,34.8538,34.746,34.7958,34400.0
2011-03-01 11:40:00,41.98,42.06,41.93,42.0,28800.0,34.7958,34.8621,34.7543,34.8124,28800.0
2011-03-01 11:45:00,42.0,42.0,41.8,41.82,32300.0,34.8124,34.8124,34.6466,34.6632,32300.0
2011-03-01 11:50:00,41.83,41.87,41.75,41.8,42800.0,34.6714,34.7046,34.6051,34.6466,42800.0
2011-03-01 11:55:00,41.79,41.83,41.74,41.78,83400.0,34.6383,34.6714,34.5968,34.63,83400.0
2011-03-01 12:00:00,41.77,42.03,41.7,41.95,85700.0,34.6217,34.8372,34.5637,34.7709,85700.0
2011-03-01 12:05:00,41.91,42.02,41.9,41.98,22200.0,34.7378,34.8289,34.7295,34.7958,22200.0
2011-03-01 12:10:00,42.0,42.01,41.94,41.96,16900.0,34.8124,34.8206,34.7626,34.7792,16900.0
2011-03-01 12:15:00,41.96,41.96,41.81,41.82,22300.0,34.7792,34.7792,34.6549,34.6632,22300.0
2011-03-01 12:20:00,41.8,41.87,41.7,41.84,40400.0,34.6466,34.7046,34.5637,34.6797,40400.0
2011-03-01 12:25:00,41.82,41.86,41.72,41.74,33000.0,34.6632,34.6963,34.5803,34.5968,33000.0
2011-03-01 12:30:00,41.72,41.84,41.71,41.8,34700.0,34.5803,34.6797,34.572,34.6466,34700.0
2011-03-01 12:35:00,41.81,41.85,41.72,41.78,64000.0,34.6549,34.688,34.5803,34.63,64000.0
2011-03-01 12:40:00,41.74,41.81,41.74,41.79,20600.0,34.5968,34.6549,34.5968,34.6383,20600.0
2011-03-01 12:45:00,41.81,41.81,41.74,41.8,18800.0,34.6549,34.6549,34.5968,34.6466,18800.0
2011-03-01 12:50:00,41.78,41.85,41.75,41.76,29600.0,34.63,34.688,34.6051,34.6134,29600.0
2011-03-01 12:55:00,41.77,41.82,41.68,41.71,51500.0,34.6217,34.6632,34.5471,34.572,51500.0
2011-03-01 13:00:00,41.69,41.69,41.57,41.66,49000.0,34.5554,34.5554,34.4559,34.5305,49000.0
2011-03-01 13:05:00,41.63,41.72,41.63,41.7,24000.0,34.5057,34.5803,34.5057,34.5637,24000.0
2011-03-01 13:10:00,41.68,41.69,41.61,41.65,31700.0,34.5471,34.5554,34.4891,34.5222,31700.0
2011-03-01 13:15:00,41.65,41.66,41.54,41.61,35200.0,34.5222,34.5305,34.4311,34.4891,35200.0
2011-03-01 13:20:00,41.6,41.67,41.56,41.58,30300.0,34.4808,34.5388,34.4476,34.4642,30300.0
2011-03-01 13:25:00,41.6,41.65,41.54,41.63,25500.0,34.4808,34.5222,34.4311,34.5057,25500.0
2011-03-01 13:30:00,41.63,41.66,41.58,41.63,35900.0,34.5057,34.5305,34.4642,34.5057,35900.0
2011-03-01 13:35:00,41.65,41.66,41.48,41.48,43500.0,34.5222,34.5305,34.3813,34.3813,43500.0
2011-03-01 13:40:00,41.49,41.5,41.41,41.45,28400.0,34.3896,34.3979,34.3233,34.3565,28400.0
2011-03-01 13:45:00,41.47,41.47,41.25,41.3,53600.0,34.3731,34.3731,34.1907,34.2321,53600.0
2011-03-01 13:50:00,41.28,41.37,41.22,41.31,84900.0,34.2156,34.2902,34.1658,34.2404,84900.0
2011-03-01 13:55:00,41.31,41.36,41.23,41.26,46100.0,34.2404,34.2819,34.1741,34.199,46100.0
2011-03-01 14:00:00,41.26,41.29,41.2,41.23,61700.0,34.199,34.2239,34.1493,34.1741,61700.0
2011-03-01 14:05:00,41.25,41.29,41.2,41.2,43300.0,34.1907,34.2239,34.1493,34.1493,43300.0
2011-03-01 14:10:00,41.2,41.23,41.12,41.15,52900.0,34.1493,34.1741,34.0829,34.1078,52900.0
2011-03-01 14:15:00,41.12,41.2,41.08,41.17,49500.0,34.0829,34.1493,34.0498,34.1244,49500.0
2011-03-01 14:20:00,41.18,41.19,41.01,41.04,37600.0,34.1327,34.141,33.9918,34.0166,37600.0
2011-03-01 14:25:00,41.05,41.12,40.91,40.92,71500.0,34.0249,34.0829,33.9089,33.9172,71500.0
2011-03-01 14:30:00,40.92,40.92,40.77,40.78,58700.0,33.9172,33.9172,33.7928,33.8011,58700.0
2011-03-01 14:35:00,40.77,40.95,40.72,40.89,60000.0,33.7928,33.942,33.7514,33.8923,60000.0
2011-03-01 14:40:00,40.9,40.91,40.75,40.82,77900.0,33.9006,33.9089,33.7763,33.8343,77900.0
2011-03-01 14:45:00,40.81,40.9,40.75,40.85,55600.0,33.826,33.9006,33.7763,33.8592,55600.0
2011-03-01 14:50:00,40.84,41.09,40.83,41.09,71100.0,33.8509,34.0581,33.8426,34.0581,71100.0
2011-03-01 14:55:00,41.09,41.19,41.04,41.11,83600.0,34.0581,34.141,34.0166,34.0747,83600.0
2011-03-01 15:00:00,41.12,41.27,41.12,41.27,111900.0,34.0829,34.2073,34.0829,34.2073,111900.0
2011-03-01 15:05:00,41.27,41.31,41.16,41.18,123700.0,34.2073,34.2404,34.1161,34.1327,123700.0
2011-03-01 15:10:00,41.18,41.24,41.09,41.24,116000.0,34.1327,34.1824,34.0581,34.1824,116000.0
2011-03-01 15:15:00,41.23,41.25,41.16,41.24,75300.0,34.1741,34.1907,34.1161,34.1824,75300.0
2011-03-01 15:20:00,41.24,41.26,41.21,41.24,44500.0,34.1824,34.199,34.1575,34.1824,44500.0
2011-03-01 15:25:00,41.24,41.27,41.2,41.21,66900.0,34.1824,34.2073,34.1493,34.1575,66900.0
2011-03-01 15:30:00,41.23,41.27,41.17,41.24,93800.0,34.1741,34.2073,34.1244,34.1824,93800.0
2011-03-01 15:35:00,41.23,41.28,41.2,41.26,92200.0,34.1741,34.2156,34.1493,34.199,92200.0
2011-03-01 15:40:00,41.25,41.32,41.23,41.25,129800.0,34.1907,34.2487,34.1741,34.1907,129800.0
2011-03-01 15:45:00,41.25,41.26,41.19,41.23,200600.0,34.1907,34.199,34.141,34.1741,200600.0
2011-03-01 15:50:00,41.22,41.25,41.11,41.14,141200.0,34.1658,34.1907,34.0747,34.0995,141200.0
2011-03-01 15:55:00,41.14,41.22,41.08,41.09,190800.0,34.0995,34.1658,34.0498,34.0581,190800.0
2011-03-02 09:30:00,41.3,41.32,41.02,41.06,76100.0,34.2321,34.2487,34.0001,34.0332,76100.0
2011-03-02 09:35:00,41.04,41.58,41.03,41.42,99100.0,34.0166,34.4642,34.0084,34.3316,99100.0
2011-03-02 09:40:00,41.45,41.57,41.36,41.45,84000.0,34.3565,34.4559,34.2819,34.3565,84000.0
2011-03-02 09:45:00,41.45,41.46,41.22,41.38,88900.0,34.3565,34.3648,34.1658,34.2985,88900.0
2011-03-02 09:50:00,41.37,41.41,41.24,41.29,48600.0,34.2902,34.3233,34.1824,34.2239,48600.0
2011-03-02 09:55:00,41.29,41.5,41.23,41.43,48900.0,34.2239,34.3979,34.1741,34.3399,48900.0
2011-03-02 10:00:00,41.43,41.46,41.31,41.31,46000.0,34.3399,34.3648,34.2404,34.2404,46000.0
2011-03-02 10:05:00,41.31,41.31,41.11,41.17,65700.0,34.2404,34.2404,34.0747,34.1244,65700.0
2011-03-02 10:10:00,41.2,41.3,41.15,41.23,31700.0,34.1493,34.2321,34.1078,34.1741,31700.0
2011-03-02 10:15:00,41.23,41.25,41.16,41.23,55800.0,34.1741,34.1907,34.1161,34.1741,55800.0
2011-03-02 10:20:00,41.24,41.32,41.14,41.22,41900.0,34.1824,34.2487,34.0995,34.1658,41900.0
2011-03-02 10:25:00,41.22,41.3,41.22,41.26,60600.0,34.1658,34.2321,34.1658,34.199,60600.0
2011-03-02 10:30:00,41.25,41.41,41.23,41.39,69300.0,34.1907,34.3233,34.1741,34.3067,69300.0
2011-03-02 10:35:00,41.39,41.56,41.37,41.55,51400.0,34.3067,34.4476,34.2902,34.4394,51400.0
2011-03-02 10:40:00,41.55,41.67,41.51,41.6,87200.0,34.4394,34.5388,34.4062,34.4808,87200.0
2011-03-02 10:45:00,41.61,41.67,41.52,41.58,96300.0,34.4891,34.5388,34.4145,34.4642,96300.0
2011-03-02 10:50:00,41.59,41.61,41.55,41.56,107700.0,34.4725,34.4891,34.4394,34.4476,107700.0
2011-03-02 10:55:00,41.54,41.58,41.46,41.5,129200.0,34.4311,34.4642,34.3648,34.3979,129200.0
2011-03-02 11:00:00,41.5,41.65,41.48,41.65,78100.0,34.3979,34.5222,34.3813,34.5222,78100.0
2011-03-02 11:05:00,41.62,41.79,41.56,41.66,129200.0,34.4974,34.6383,34.4476,34.5305,129200.0
2011-03-02 11:10:00,41.65,41.65,41.49,41.51,58000.0,34.5222,34.5222,34.3896,34.4062,58000.0
2011-03-02 11:15:00,41.52,41.57,41.47,41.55,82600.0,34.4145,34.4559,34.3731,34.4394,82600.0
2011-03-02 11:20:00,41.53,41.59,41.46,41.54,207600.0,34.4228,34.4725,34.3648,34.4311,207600.0
2011-03-02 11:25:00,41.52,41.56,41.48,41.49,160100.0,34.4145,34.4476,34.3813,34.3896,160100.0
2011-03-02 11:30:00,41.49,41.49,41.04,41.07,74600.0,34.3896,34.3896,34.0166,34.0415,74600.0
2011-03-02 11:35:00,41.07,41.23,41.05,41.21,31300.0,34.0415,34.1741,34.0249,34.1575,31300.0
2011-03-02 11:40:00,41.21,41.27,41.13,41.13,120800.0,34.1575,34.2073,34.0912,34.0912,120800.0
2011-03-02 11:45:00,41.15,41.27,41.12,41.21,34500.0,34.1078,34.2073,34.0829,34.1575,34500.0
2011-03-02 11:50:00,41.23,41.35,41.22,41.25,22300.0,34.1741,34.2736,34.1658,34.1907,22300.0
2011-03-02 11:55:00,41.24,41.31,41.13,41.15,55300.0,34.1824,34.2404,34.0912,34.1078,55300.0
2011-03-02 12:00:00,41.16,41.16,40.79,40.83,118600.0,34.1161,34.1161,33.8094,33.8426,118600.0
2011-03-02 12:05:00,40.83,41.01,40.73,40.98,39800.0,33.8426,33.9918,33.7597,33.9669,39800.0
2011-03-02 12:10:00,41.01,41.17,40.97,41.17,80000.0,33.9918,34.1244,33.9586,34.1244,80000.0
2011-03-02 12:15:00,41.17,41.29,41.11,41.27,23000.0,34.1244,34.2239,34.0747,34.2073,23000.0
2011-03-02 12:20:00,41.29,41.34,41.24,41.34,25400.0,34.2239,34.2653,34.1824,34.2653,25400.0
2011-03-02 12:25:00,41.35,41.45,41.32,41.37,187100.0,34.2736,34.3565,34.2487,34.2902,187100.0
2011-03-02 12:30:00,41.38,41.57,41.36,41.55,24700.0,34.2985,34.4559,34.2819,34.4394,24700.0
2011-03-02 12:35:00,41.56,41.63,41.54,41.63,28700.0,34.4476,34.5057,34.4311,34.5057,28700.0
2011-03-02 12:40:00,41.62,41.63,41.49,41.49,43900.0,34.4974,34.5057,34.3896,34.3896,43900.0
2011-03-02 12:45:00,41.49,41.52,41.35,41.36,116500.0,34.3896,34.4145,34.2736,34.2819,116500.0
2011-03-02 12:50:00,41.36,41.39,41.23,41.23,34400.0,34.2819,34.3067,34.1741,34.1741,34400.0
2011-03-02 12:55:00,41.23,41.31,41.23,41.31,53300.0,34.1741,34.2404,34.1741,34.2404,53300.0
2011-03-02 13:00:00,41.31,41.38,41.23,41.29,34700.0,34.2404,34.2985,34.1741,34.2239,34700.0
2011-03-02 13:05:00,41.34,41.38,41.1,41.1,32600.0,34.2653,34.2985,34.0664,34.0664,32600.0
2011-03-02 13:10:00,41.11,41.19,41.04,41.17,35500.0,34.0747,34.141,34.0166,34.1244,35500.0
2011-03-02 13:15:00,41.16,41.19,41.04,41.05,24600.0,34.1161,34.141,34.0166,34.0249,24600.0
2011-03-02 13:20:00,41.04,41.1,41.01,41.08,43500.0,34.0166,34.0664,33.9918,34.0498,43500.0
2011-03-02 13:25:00,41.07,41.11,41.01,41.01,22000.0,34.0415,34.0747,33.9918,33.9918,22000.0
2011-03-02 13:30:00,41.02,41.08,40.98,41.05,45200.0,34.0001,34.0498,33.9669,34.0249,45200.0
2011-03-02 13:35:00,41.05,41.07,40.98,41.03,28100.0,34.0249,34.0415,33.9669,34.0084,28100.0
2011-03-02 13:40:00,41.04,41.04,40.99,41.01,14800.0,34.0166,34.0166,33.9752,33.9918,14800.0
2011-03-02 13:45:00,41.0,41.12,40.99,41.1,61400.0,33.9835,34.0829,33.9752,34.0664,61400.0
2011-03-02 13:50:00,41.15,41.21,41.08,41.08,11500.0,34.1078,34.1575,34.0498,34.0498,11500.0
2011-03-02 13:55:00,41.1,41.11,40.96,41.09,27400.0,34.0664,34.0747,33.9503,34.0581,27400.0
2011-03-02 14:00:00,41.07,41.14,40.95,40.98,33900.0,34.0415,34.0995,33.942,33.9669,33900.0
2011-03-02 14:05:00,40.99,41.07,40.97,41.01,54900.0,33.9752,34.0415,33.9586,33.9918,54900.0
2011-03-02 14:10:00,41.02,41.09,40.99,41.06,34500.0,34.0001,34.0581,33.9752,34.0332,34500.0
2011-03-02 14:15:00,41.07,41.13,41.01,41.13,17900.0,34.0415,34.0912,33.9918,34.0912,17900.0
2011-03-02 14:20:00,41.12,41.14,40.98,41.04,26300.0,34.0829,34.0995,33.9669,34.0166,26300.0
2011-03-02 14:25:00,41.05,41.09,40.97,41.01,21600.0,34.0249,34.0581,33.9586,33.9918,21600.0
2011-03-02 14:30:00,41.01,41.17,40.98,41.16,49200.0,33.9918,34.1244,33.9669,34.1161,49200.0
2011-03-02 14:35:00,41.18,41.24,41.15,41.21,33700.0,34.1327,34.1824,34.1078,34.1575,33700.0
2011-03-02 14:40:00,41.21,41.31,41.18,41.24,43300.0,34.1575,34.2404,34.1327,34.1824,43300.0
2011-03-02 14:45:00,41.27,41.37,41.27,41.31,22600.0,34.2073,34.2902,34.2073,34.2404,22600.0
2011-03-02 14:50:00,41.29,41.32,41.25,41.28,59400.0,34.2239,34.2487,34.1907,34.2156,59400.0
2011-03-02 14:55:00,41.27,41.29,41.18,41.22,42500.0,34.2073,34.2239,34.1327,34.1658,42500.0
2011-03-02 15:00:00,41.23,41.36,41.23,41.36,16800.0,34.1741,34.2819,34.1741,34.2819,16800.0
2011-03-02 15:05:00,41.36,41.46,41.33,41.43,28500.0,34.2819,34.3648,34.257,34.3399,28500.0
2011-03-02 15:10:00,41.43,41.45,41.34,41.35,36200.0,34.3399,34.3565,34.2653,34.2736,36200.0
2011-03-02 15:15:00,41.35,41.37,41.29,41.3,46900.0,34.2736,34.2902,34.2239,34.2321,46900.0
2011-03-02 15:20:00,41.31,41.38,41.29,41.31,24700.0,34.2404,34.2985,34.2239,34.2404,24700.0
2011-03-02 15:25:00,41.3,41.37,41.26,41.26,29200.0,34.2321,34.2902,34.199,34.199,29200.0
2011-03-02 15:30:00,41.27,41.27,41.16,41.18,68000.0,34.2073,34.2073,34.1161,34.1327,68000.0
2011-03-02 15:35:00,41.19,41.25,41.16,41.24,33200.0,34.141,34.1907,34.1161,34.1824,33200.0
2011-03-02 15:40:00,41.24,41.24,41.15,41.19,86500.0,34.1824,34.1824,34.1078,34.141,86500.0
2011-03-02 15:45:00,41.19,41.24,41.14,41.17,107300.0,34.141,34.1824,34.0995,34.1244,107300.0
2011-03-02 15:50:00,41.17,41.2,41.14,41.16,94200.0,34.1244,34.1493,34.0995,34.1161,94200.0
2011-03-02 15:55:00,41.15,41.22,41.1,41.19,91200.0,34.1078,34.1658,34.0664,34.141,91200.0
2011-03-03 09:30:00,42.73,42.89,42.62,42.89,145400.0,35.4174,35.55,35.3262,35.55,145400.0
2011-03-03 09:35:00,42.89,42.94,42.5,42.51,135000.0,35.55,35.5915,35.2268,35.2351,135000.0
2011-03-03 09:40:00,42.5,42.75,42.47,42.62,111400.0,35.2268,35.434,35.2019,35.3262,111400.0
2011-03-03 09:45:00,42.64,42.85,42.64,42.79,67400.0,35.3428,35.5169,35.3428,35.4672,67400.0
2011-03-03 09:50:00,42.8,42.85,42.75,42.78,73200.0,35.4754,35.5169,35.434,35.4589,73200.0
2011-03-03 09:55:00,42.74,42.81,42.59,42.79,44600.0,35.4257,35.4837,35.3014,35.4672,44600.0
2011-03-03 10:00:00,42.77,42.79,42.68,42.73,64400.0,35.4506,35.4672,35.376,35.4174,64400.0
2011-03-03 10:05:00,42.72,42.8,42.69,42.75,153500.0,35.4091,35.4754,35.3843,35.434,153500.0
2011-03-03 10:10:00,42.75,42.75,42.65,42.67,161000.0,35.434,35.434,35.3511,35.3677,161000.0
2011-03-03 10:15:00,42.67,42.94,42.66,42.74,200700.0,35.3677,35.5915,35.3594,35.4257,200700.0
2011-03-03 10:20:00,42.75,42.84,42.74,42.77,64000.0,35.434,35.5086,35.4257,35.4506,64000.0
2011-03-03 10:25:00,42.77,42.8,42.66,42.68,51200.0,35.4506,35.4754,35.3594,35.376,51200.0
2011-03-03 10:30:00,42.69,42.7,42.52,42.57,59700.0,35.3843,35.3926,35.2434,35.2848,59700.0
2011-03-03 10:35:00,42.56,42.69,42.55,42.62,26200.0,35.2765,35.3843,35.2682,35.3262,26200.0
2011-03-03 10:40:00,42.62,42.81,42.62,42.75,51200.0,35.3262,35.4837,35.3262,35.434,51200.0
2011-03-03 10:45:00,42.75,42.82,42.7,42.73,23500.0,35.434,35.492,35.3926,35.4174,23500.0
2011-03-03 10:50:00,42.73,42.82,42.64,42.79,62400.0,35.4174,35.492,35.3428,35.4672,62400.0
2011-03-03 10:55:00,42.8,42.96,42.77,42.94,42200.0,35.4754,35.6081,35.4506,35.5915,42200.0
2011-03-03 11:00:00,42.94,43.05,42.91,43.03,146400.0,35.5915,35.6827,35.5666,35.6661,146400.0
2011-03-03 11:05:00,43.04,43.07,42.97,43.01,79600.0,35.6744,35.6992,35.6163,35.6495,79600.0
2011-03-03 11:10:00,43.0,43.05,42.9,42.91,33400.0,35.6412,35.6827,35.5583,35.5666,33400.0
2011-03-03 11:15:00,42.91,43.06,42.91,43.0,32700.0,35.5666,35.6909,35.5666,35.6412,32700.0
2011-03-03 11:20:00,42.98,43.07,42.98,43.06,17700.0,35.6246,35.6992,35.6246,35.6909,17700.0
2011-03-03 11:25:00,43.06,43.08,43.05,43.07,36400.0,35.6909,35.7075,35.6827,35.6992,36400.0
2011-03-03 11:30:00,43.08,43.08,43.03,43.04,18500.0,35.7075,35.7075,35.6661,35.6744,18500.0
2011-03-03 11:35:00,43.02,43.03,42.94,43.0,18200.0,35.6578,35.6661,35.5915,35.6412,18200.0
2011-03-03 11:40:00,43.0,43.05,42.95,43.04,16000.0,35.6412,35.6827,35.5998,35.6744,16000.0
2011-03-03 11:45:00,43.05,43.12,43.04,43.07,30600.0,35.6827,35.7407,35.6744,35.6992,30600.0
2011-03-03 11:50:00,43.07,43.15,43.05,43.08,32800.0,35.6992,35.7655,35.6827,35.7075,32800.0
2011-03-03 11:55:00,43.08,43.16,43.06,43.14,24000.0,35.7075,35.7738,35.6909,35.7573,24000.0
2011-03-03 12:00:00,43.15,43.22,43.15,43.22,23100.0,35.7655,35.8236,35.7655,35.8236,23100.0
2011-03-03 12:05:00,43.21,43.25,43.12,43.19,29400.0,35.8153,35.8484,35.7407,35.7987,29400.0
2011-03-03 12:10:00,43.19,43.26,43.19,43.24,32100.0,35.7987,35.8567,35.7987,35.8401,32100.0
2011-03-03 12:15:00,43.24,43.28,43.21,43.24,57900.0,35.8401,35.8733,35.8153,35.8401,57900.0
2011-03-03 12:20:00,43.25,43.26,43.23,43.25,24200.0,35.8484,35.8567,35.8319,35.8484,24200.0
2011-03-03 12:25:00,43.26,43.32,43.23,43.27,24200.0,35.8567,35.9065,35.8319,35.865,24200.0
2011-03-03 12:30:00,43.25,43.26,43.18,43.2,32300.0,35.8484,35.8567,35.7904,35.807,32300.0
2011-03-03 12:35:00,43.2,43.25,43.19,43.23,27800.0,35.807,35.8484,35.7987,35.8319,27800.0
2011-03-03 12:40:00,43.23,43.28,43.22,43.24,18400.0,35.8319,35.8733,35.8236,35.8401,18400.0
2011-03-03 12:45:00,43.24,43.3,43.22,43.29,11600.0,35.8401,35.8899,35.8236,35.8816,11600.0
2011-03-03 12:50:00,43.28,43.33,43.25,43.32,9800.0,35.8733,35.9147,35.8484,35.9065,9800.0
2011-03-03 12:55:00,43.32,43.32,43.26,43.26,13000.0,35.9065,35.9065,35.8567,35.8567,13000.0
2011-03-03 13:00:00,43.26,43.33,43.25,43.28,43400.0,35.8567,35.9147,35.8484,35.8733,43400.0
2011-03-03 13:05:00,43.27,43.3,43.25,43.27,37700.0,35.865,35.8899,35.8484,35.865,37700.0
2011-03-03 13:10:00,43.29,43.3,43.25,43.28,12800.0,35.8816,35.8899,35.8484,35.8733,12800.0
2011-03-03 13:15:00,43.29,43.3,43.25,43.28,4600.0,35.8816,35.8899,35.8484,35.8733,4600.0
2011-03-03 13:20:00,43.27,43.29,43.25,43.25,11600.0,35.865,35.8816,35.8484,35.8484,11600.0
2011-03-03 13:25:00,43.25,43.29,43.14,43.14,37200.0,35.8484,35.8816,35.7573,35.7573,37200.0
2011-03-03 13:30:00,43.14,43.19,43.11,43.19,12700.0,35.7573,35.7987,35.7324,35.7987,12700.0
2011-03-03 13:35:00,43.19,43.21,43.07,43.16,21100.0,35.7987,35.8153,35.6992,35.7738,21100.0
2011-03-03 13:40:00,43.14,43.14,43.04,43.04,20700.0,35.7573,35.7573,35.6744,35.6744,20700.0
2011-03-03 13:45:00,43.05,43.1,43.02,43.06,15200.0,35.6827,35.7241,35.6578,35.6909,15200.0
2011-03-03 13:50:00,43.05,43.08,43.03,43.06,10300.0,35.6827,35.7075,35.6661,35.6909,10300.0
2011-03-03 13:55:00,43.04,43.07,43.0,43.0,27300.0,35.6744,35.6992,35.6412,35.6412,27300.0
2011-03-03 14:00:00,43.0,43.07,42.99,43.04,30900.0,35.6412,35.6992,35.6329,35.6744,30900.0
2011-03-03 14:05:00,43.03,43.03,42.99,43.0,16300.0,35.6661,35.6661,35.6329,35.6412,16300.0
2011-03-03 14:10:00,43.0,43.08,43.0,43.05,18100.0,35.6412,35.7075,35.6412,35.6827,18100.0
2011-03-03 14:15:00,43.05,43.12,43.04,43.05,20100.0,35.6827,35.7407,35.6744,35.6827,20100.0
2011-03-03 14:20:00,43.05,43.08,43.02,43.03,25400.0,35.6827,35.7075,35.6578,35.6661,25400.0
2011-03-03 14:25:00,43.03,43.04,42.97,43.01,14400.0,35.6661,35.6744,35.6163,35.6495,14400.0
2011-03-03 14:30:00,43.0,43.01,42.94,42.98,14400.0,35.6412,35.6495,35.5915,35.6246,14400.0
2011-03-03 14:35:00,42.98,43.04,42.96,43.0,15000.0,35.6246,35.6744,35.6081,35.6412,15000.0
2011-03-03 14:40:00,42.99,43.04,42.96,43.04,11500.0,35.6329,35.6744,35.6081,35.6744,11500.0
2011-03-03 14:45:00,43.05,43.06,43.01,43.05,17800.0,35.6827,35.6909,35.6495,35.6827,17800.0
2011-03-03 14:50:00,43.04,43.11,43.03,43.05,34600.0,35.6744,35.7324,35.6661,35.6827,34600.0
2011-03-03 14:55:00,43.07,43.15,43.07,43.12,27900.0,35.6992,35.7655,35.6992,35.7407,27900.0
2011-03-03 15:00:00,43.11,43.14,43.06,43.13,275000.0,35.7324,35.7573,35.6909,35.749,275000.0
2011-03-03 15:05:00,43.14,43.2,43.12,43.13,40800.0,35.7573,35.807,35.7407,35.749,40800.0
2011-03-03 15:10:00,43.13,43.19,43.1,43.14,30200.0,35.749,35.7987,35.7241,35.7573,30200.0
2011-03-03 15:15:00,43.14,43.24,43.14,43.18,42100.0,35.7573,35.8401,35.7573,35.7904,42100.0
2011-03-03 15:20:00,43.19,43.21,43.16,43.19,57100.0,35.7987,35.8153,35.7738,35.7987,57100.0
2011-03-03 15:25:00,43.18,43.21,43.15,43.16,73300.0,35.7904,35.8153,35.7655,35.7738,73300.0
2011-03-03 15:30:00,43.15,43.2,43.13,43.16,82500.0,35.7655,35.807,35.749,35.7738,82500.0
2011-03-03 15:35:00,43.15,43.17,43.09,43.17,65800.0,35.7655,35.7821,35.7158,35.7821,65800.0
2011-03-03 15:40:00,43.16,43.19,43.16,43.16,89100.0,35.7738,35.7987,35.7738,35.7738,89100.0
2011-03-03 15:45:00,43.17,43.18,43.08,43.09,95200.0,35.7821,35.7904,35.7075,35.7158,95200.0
2011-03-03 15:50:00,43.1,43.15,43.07,43.08,217500.0,35.7241,35.7655,35.6992,35.7075,217500.0
2011-03-03 15:55:00,43.09,43.12,43.04,43.12,141100.0,35.7158,35.7407,35.6744,35.7407,141100.0
2011-03-04 09:30:00,42.85,42.93,42.54,42.59,169400.0,35.5169,35.5832,35.2599,35.3014,169400.0
2011-03-04 09:35:00,42.54,42.81,42.47,42.81,76600.0,35.2599,35.4837,35.2019,35.4837,76600.0
2011-03-04 09:40:00,42.81,42.91,42.53,42.53,26100.0,35.4837,35.5666,35.2516,35.2516,26100.0
2011-03-04 09:45:00,42.52,42.67,42.38,42.59,61300.0,35.2434,35.3677,35.1273,35.3014,61300.0
2011-03-04 09:50:00,42.59,42.59,42.38,42.53,19200.0,35.3014,35.3014,35.1273,35.2516,19200.0
2011-03-04 09:55:00,42.53,42.64,42.47,42.61,25900.0,35.2516,35.3428,35.2019,35.318,25900.0
2011-03-04 10:00:00,42.62,42.67,42.34,42.34,40400.0,35.3262,35.3677,35.0942,35.0942,40400.0
2011-03-04 10:05:00,42.34,42.37,42.23,42.29,46600.0,35.0942,35.119,35.003,35.0527,46600.0
2011-03-04 10:10:00,42.28,42.45,42.18,42.19,267200.0,35.0444,35.1853,34.9615,34.9698,267200.0
2011-03-04 10:15:00,42.23,42.36,42.22,42.35,72500.0,35.003,35.1107,34.9947,35.1025,72500.0
2011-03-04 10:20:00,42.34,42.38,42.26,42.3,57200.0,35.0942,35.1273,35.0279,35.061,57200.0
2011-03-04 10:25:00,42.31,42.35,42.23,42.26,151000.0,35.0693,35.1025,35.003,35.0279,151000.0
2011-03-04 10:30:00,42.27,42.27,42.17,42.25,57100.0,35.0361,35.0361,34.9533,35.0196,57100.0
2011-03-04 10:35:00,42.29,42.31,42.26,42.27,22300.0,35.0527,35.0693,35.0279,35.0361,22300.0
2011-03-04 10:40:00,42.29,42.39,42.28,42.32,32800.0,35.0527,35.1356,35.0444,35.0776,32800.0
2011-03-04 10:45:00,42.31,42.42,42.3,42.39,47100.0,35.0693,35.1605,35.061,35.1356,47100.0
2011-03-04 10:50:00,42.39,42.45,42.34,42.42,14700.0,35.1356,35.1853,35.0942,35.1605,14700.0
2011-03-04 10:55:00,42.41,42.5,42.41,42.46,61900.0,35.1522,35.2268,35.1522,35.1936,61900.0
2011-03-04 11:00:00,42.46,42.5,42.38,42.43,44600.0,35.1936,35.2268,35.1273,35.1688,44600.0
2011-03-04 11:05:00,42.42,42.45,42.22,42.27,49000.0,35.1605,35.1853,34.9947,35.0361,49000.0
2011-03-04 11:10:00,42.24,42.24,42.15,42.17,41200.0,35.0113,35.0113,34.9367,34.9533,41200.0
2011-03-04 11:15:00,42.18,42.33,42.17,42.31,62700.0,34.9615,35.0859,34.9533,35.0693,62700.0
2011-03-04 11:20:00,42.3,42.34,42.23,42.25,85500.0,35.061,35.0942,35.003,35.0196,85500.0
2011-03-04 11:25:00,42.23,42.25,42.15,42.16,11100.0,35.003,35.0196,34.9367,34.945,11100.0
2011-03-04 11:30:00,42.17,42.33,42.12,42.31,38100.0,34.9533,35.0859,34.9118,35.0693,38100.0
2011-03-04 11:35:00,42.31,42.31,42.24,42.27,18000.0,35.0693,35.0693,35.0113,35.0361,18000.0
2011-03-04 11:40:00,42.27,42.27,42.14,42.17,52400.0,35.0361,35.0361,34.9284,34.9533,52400.0
2011-03-04 11:45:00,42.18,42.3,42.14,42.18,61300.0,34.9615,35.061,34.9284,34.9615,61300.0
2011-03-04 11:50:00,42.19,42.26,42.19,42.25,12000.0,34.9698,35.0279,34.9698,35.0196,12000.0
2011-03-04 11:55:00,42.23,42.25,42.04,42.1,18100.0,35.003,35.0196,34.8455,34.8952,18100.0
2011-03-04 12:00:00,42.08,42.1,42.0,42.03,18000.0,34.8787,34.8952,34.8124,34.8372,18000.0
2011-03-04 12:05:00,42.0,42.03,41.92,41.99,30400.0,34.8124,34.8372,34.746,34.8041,30400.0
2011-03-04 12:10:00,41.97,41.99,41.82,41.83,15300.0,34.7875,34.8041,34.6632,34.6714,15300.0
2011-03-04 12:15:00,41.83,41.89,41.77,41.85,15300.0,34.6714,34.7212,34.6217,34.688,15300.0
2011-03-04 12:20:00,41.83,41.9,41.75,41.78,13200.0,34.6714,34.7295,34.6051,34.63,13200.0
2011-03-04 12:25:00,41.78,41.85,41.76,41.85,9700.0,34.63,34.688,34.6134,34.688,9700.0
2011-03-04 12:30:00,41.85,41.87,41.79,41.87,18600.0,34.688,34.7046,34.6383,34.7046,18600.0
2011-03-04 12:35:00,41.87,41.97,41.8,41.95,37500.0,34.7046,34.7875,34.6466,34.7709,37500.0
2011-03-04 12:40:00,41.95,41.96,41.86,41.94,19600.0,34.7709,34.7792,34.6963,34.7626,19600.0
2011-03-04 12:45:00,41.94,41.99,41.9,41.94,15300.0,34.7626,34.8041,34.7295,34.7626,15300.0
2011-03-04 12:50:00,41.93,41.94,41.82,41.91,17600.0,34.7543,34.7626,34.6632,34.7378,17600.0
2011-03-04 12:55:00,41.91,41.93,41.81,41.82,26900.0,34.7378,34.7543,34.6549,34.6632,26900.0
2011-03-04 13:00:00,41.82,41.92,41.79,41.81,21500.0,34.6632,34.746,34.6383,34.6549,21500.0
2011-03-04 13:05:00,41.83,41.9,41.83,41.87,14500.0,34.6714,34.7295,34.6714,34.7046,14500.0
2011-03-04 13:10:00,41.87,41.88,41.78,41.81,49600.0,34.7046,34.7129,34.63,34.6549,49600.0
2011-03-04 13:15:00,41.81,41.89,41.78,41.83,32100.0,34.6549,34.7212,34.63,34.6714,32100.0
2011-03-04 13:20:00,41.85,42.08,41.83,42.04,45000.0,34.688,34.8787,34.6714,34.8455,45000.0
2011-03-04 13:25:00,42.02,42.08,42.0,42.08,38700.0,34.8289,34.8787,34.8124,34.8787,38700.0
2011-03-04 13:30:00,42.07,42.21,42.06,42.17,50900.0,34.8704,34.9864,34.8621,34.9533,50900.0
2011-03-04 13:35:00,42.17,42.22,42.1,42.13,16900.0,34.9533,34.9947,34.8952,34.9201,16900.0
2011-03-04 13:40:00,42.13,42.13,41.98,42.01,29800.0,34.9201,34.9201,34.7958,34.8206,29800.0
2011-03-04 13:45:00,41.99,42.05,41.96,42.01,52900.0,34.8041,34.8538,34.7792,34.8206,52900.0
2011-03-04 13:50:00,42.01,42.07,41.92,41.96,25200.0,34.8206,34.8704,34.746,34.7792,25200.0
2011-03-04 13:55:00,41.94,42.01,41.93,42.01,13500.0,34.7626,34.8206,34.7543,34.8206,13500.0
2011-03-04 14:00:00,42.0,42.0,41.88,41.92,12500.0,34.8124,34.8124,34.7129,34.746,12500.0
2011-03-04 14:05:00,41.91,41.95,41.88,41.91,12300.0,34.7378,34.7709,34.7129,34.7378,12300.0
2011-03-04 14:10:00,41.9,41.99,41.88,41.97,9400.0,34.7295,34.8041,34.7129,34.7875,9400.0
2011-03-04 14:15:00,41.97,41.97,41.85,41.94,34200.0,34.7875,34.7875,34.688,34.7626,34200.0
2011-03-04 14:20:00,41.94,41.99,41.89,41.96,10400.0,34.7626,34.8041,34.7212,34.7792,10400.0
2011-03-04 14:25:00,41.95,42.03,41.95,42.0,13200.0,34.7709,34.8372,34.7709,34.8124,13200.0
2011-03-04 14:30:00,42.01,42.09,41.94,42.08,15200.0,34.8206,34.8869,34.7626,34.8787,15200.0
2011-03-04 14:35:00,42.05,42.11,42.0,42.09,13200.0,34.8538,34.9035,34.8124,34.8869,13200.0
2011-03-04 14:40:00,42.09,42.27,42.08,42.27,47000.0,34.8869,35.0361,34.8787,35.0361,47000.0
2011-03-04 14:45:00,42.28,42.3,42.2,42.22,49400.0,35.0444,35.061,34.9781,34.9947,49400.0
2011-03-04 14:50:00,42.23,42.25,42.18,42.25,17600.0,35.003,35.0196,34.9615,35.0196,17600.0
2011-03-04 14:55:00,42.22,42.29,42.19,42.27,20900.0,34.9947,35.0527,34.9698,35.0361,20900.0
2011-03-04 15:00:00,42.27,42.34,42.25,42.26,51400.0,35.0361,35.0942,35.0196,35.0279,51400.0
2011-03-04 15:05:00,42.25,42.28,42.22,42.23,34200.0,35.0196,35.0444,34.9947,35.003,34200.0
2011-03-04 15:10:00,42.23,42.27,42.17,42.2,34800.0,35.003,35.0361,34.9533,34.9781,34800.0
2011-03-04 15:15:00,42.19,42.22,42.13,42.21,34900.0,34.9698,34.9947,34.9201,34.9864,34900.0
2011-03-04 15:20:00,42.2,42.21,42.13,42.18,36500.0,34.9781,34.9864,34.9201,34.9615,36500.0
2011-03-04 15:25:00,42.17,42.18,42.09,42.11,38800.0,34.9533,34.9615,34.8869,34.9035,38800.0
2011-03-04 15:30:00,42.1,42.14,42.06,42.09,77900.0,34.8952,34.9284,34.8621,34.8869,77900.0
2011-03-04 15:35:00,42.09,42.16,42.04,42.15,49600.0,34.8869,34.945,34.8455,34.9367,49600.0
2011-03-04 15:40:00,42.16,42.25,42.15,42.21,81200.0,34.945,35.0196,34.9367,34.9864,81200.0
2011-03-04 15:45:00,42.21,42.3,42.18,42.25,100100.0,34.9864,35.061,34.9615,35.0196,100100.0
2011-03-04 15:50:00,42.25,42.37,42.22,42.29,115200.0,35.0196,35.119,34.9947,35.0527,115200.0
2011-03-04 15:55:00,42.29,42.31,42.26,42.27,135400.0,35.0527,35.0693,35.0279,35.0361,135400.0
2011-03-07 09:30:00,42.6,42.78,42.36,42.38,61800.0,35.3097,35.4589,35.1107,35.1273,61800.0
2011-03-07 09:35:00,42.37,42.75,42.16,42.75,169500.0,35.119,35.434,34.945,35.434,169500.0
2011-03-07 09:40:00,42.71,42.98,42.7,42.9,89400.0,35.4008,35.6246,35.3926,35.5583,89400.0
2011-03-07 09:45:00,42.9,42.98,42.7,42.8,71800.0,35.5583,35.6246,35.3926,35.4754,71800.0
2011-03-07 09:50:00,42.8,42.9,42.65,42.69,22600.0,35.4754,35.5583,35.3511,35.3843,22600.0
2011-03-07 09:55:00,42.69,42.72,42.63,42.67,13300.0,35.3843,35.4091,35.3345,35.3677,13300.0
2011-03-07 10:00:00,42.67,42.7,42.58,42.64,52200.0,35.3677,35.3926,35.2931,35.3428,52200.0
2011-03-07 10:05:00,42.6,42.62,42.38,42.42,84200.0,35.3097,35.3262,35.1273,35.1605,84200.0
2011-03-07 10:10:00,42.4,42.42,42.18,42.22,55200.0,35.1439,35.1605,34.9615,34.9947,55200.0
2011-03-07 10:15:00,42.19,42.31,42.18,42.21,37600.0,34.9698,35.0693,34.9615,34.9864,37600.0
2011-03-07 10:20:00,42.2,42.2,42.05,42.13,14400.0,34.9781,34.9781,34.8538,34.9201,14400.0
2011-03-07 10:25:00,42.13,42.13,41.97,42.06,116100.0,34.9201,34.9201,34.7875,34.8621,116100.0
2011-03-07 10:30:00,42.09,42.2,42.0,42.13,56200.0,34.8869,34.9781,34.8124,34.9201,56200.0
2011-03-07 10:35:00,42.14,42.24,41.9,41.9,59600.0,34.9284,35.0113,34.7295,34.7295,59600.0
2011-03-07 10:40:00,41.93,41.97,41.73,41.77,66100.0,34.7543,34.7875,34.5886,34.6217,66100.0
2011-03-07 10:45:00,41.77,41.81,41.66,41.76,57600.0,34.6217,34.6549,34.5305,34.6134,57600.0
2011-03-07 10:50:00,41.76,41.88,41.6,41.65,64900.0,34.6134,34.7129,34.4808,34.5222,64900.0
2011-03-07 10:55:00,41.65,41.85,41.61,41.81,58000.0,34.5222,34.688,34.4891,34.6549,58000.0
2011-03-07 11:00:00,41.8,41.83,41.7,41.73,103600.0,34.6466,34.6714,34.5637,34.5886,103600.0
2011-03-07 11:05:00,41.73,41.87,41.7,41.84,65600.0,34.5886,34.7046,34.5637,34.6797,65600.0
2011-03-07 11:10:00,41.84,41.86,41.76,41.8,32300.0,34.6797,34.6963,34.6134,34.6466,32300.0
2011-03-07 11:15:00,41.8,41.97,41.77,41.9,16200.0,34.6466,34.7875,34.6217,34.7295,16200.0
2011-03-07 11:20:00,41.9,41.91,41.85,41.91,37000.0,34.7295,34.7378,34.688,34.7378,37000.0
2011-03-07 11:25:00,41.87,41.89,41.76,41.76,31800.0,34.7046,34.7212,34.6134,34.6134,31800.0
2011-03-07 11:30:00,41.76,41.8,41.71,41.73,10500.0,34.6134,34.6466,34.572,34.5886,10500.0
2011-03-07 11:35:00,41.71,41.83,41.71,41.83,13900.0,34.572,34.6714,34.572,34.6714,13900.0
2011-03-07 11:40:00,41.84,41.87,41.71,41.71,27900.0,34.6797,34.7046,34.572,34.572,27900.0
2011-03-07 11:45:00,41.71,41.75,41.64,41.67,28000.0,34.572,34.6051,34.514,34.5388,28000.0
2011-03-07 11:50:00,41.67,41.71,41.61,41.65,44300.0,34.5388,34.572,34.4891,34.5222,44300.0
2011-03-07 11:55:00,41.67,41.74,41.62,41.74,32700.0,34.5388,34.5968,34.4974,34.5968,32700.0
2011-03-07 12:00:00,41.7,41.79,41.68,41.73,12100.0,34.5637,34.6383,34.5471,34.5886,12100.0
2011-03-07 12:05:00,41.73,41.89,41.73,41.86,36300.0,34.5886,34.7212,34.5886,34.6963,36300.0
2011-03-07 12:10:00,41.87,41.97,41.84,41.93,48900.0,34.7046,34.7875,34.6797,34.7543,48900.0
2011-03-07 12:15:00,41.97,42.0,41.88,41.93,23600.0,34.7875,34.8124,34.7129,34.7543,23600.0
2011-03-07 12:20:00,41.92,41.94,41.84,41.84,10300.0,34.746,34.7626,34.6797,34.6797,10300.0
2011-03-07 12:25:00,41.87,41.96,41.83,41.86,15700.0,34.7046,34.7792,34.6714,34.6963,15700.0
2011-03-07 12:30:00,41.86,41.96,41.82,41.91,17200.0,34.6963,34.7792,34.6632,34.7378,17200.0
2011-03-07 12:35:00,41.94,41.95,41.85,41.88,12300.0,34.7626,34.7709,34.688,34.7129,12300.0
2011-03-07 12:40:00,41.88,41.91,41.83,41.84,13600.0,34.7129,34.7378,34.6714,34.6797,13600.0
2011-03-07 12:45:00,41.82,41.84,41.78,41.8,6600.0,34.6632,34.6797,34.63,34.6466,6600.0
2011-03-07 12:50:00,41.78,41.79,41.7,41.77,31000.0,34.63,34.6383,34.5637,34.6217,31000.0
2011-03-07 12:55:00,41.77,41.8,41.74,41.77,13300.0,34.6217,34.6466,34.5968,34.6217,13300.0
2011-03-07 13:00:00,41.77,41.77,41.69,41.7,10900.0,34.6217,34.6217,34.5554,34.5637,10900.0
2011-03-07 13:05:00,41.71,41.73,41.67,41.69,17100.0,34.572,34.5886,34.5388,34.5554,17100.0
2011-03-07 13:10:00,41.72,41.72,41.63,41.69,22300.0,34.5803,34.5803,34.5057,34.5554,22300.0
2011-03-07 13:15:00,41.7,41.88,41.7,41.85,27300.0,34.5637,34.7129,34.5637,34.688,27300.0
2011-03-07 13:20:00,41.82,42.03,41.81,42.02,109800.0,34.6632,34.8372,34.6549,34.8289,109800.0
2011-03-07 13:25:00,42.01,42.04,42.0,42.01,52000.0,34.8206,34.8455,34.8124,34.8206,52000.0
2011-03-07 13:30:00,42.0,42.17,42.0,42.16,123400.0,34.8124,34.9533,34.8124,34.945,123400.0
2011-03-07 13:35:00,42.17,42.21,42.1,42.15,101500.0,34.9533,34.9864,34.8952,34.9367,101500.0
2011-03-07 13:40:00,42.18,42.25,42.14,42.15,23200.0,34.9615,35.0196,34.9284,34.9367,23200.0
2011-03-07 13:45:00,42.16,42.3,42.12,42.28,33000.0,34.945,35.061,34.9118,35.0444,33000.0
2011-03-07 13:50:00,42.28,42.29,42.05,42.09,41900.0,35.0444,35.0527,34.8538,34.8869,41900.0
2011-03-07 13:55:00,42.06,42.1,41.91,41.95,31200.0,34.8621,34.8952,34.7378,34.7709,31200.0
2011-03-07 14:00:00,41.93,42.08,41.91,42.07,44600.0,34.7543,34.8787,34.7378,34.8704,44600.0
2011-03-07 14:05:00,42.07,42.1,42.05,42.1,54200.0,34.8704,34.8952,34.8538,34.8952,54200.0
2011-03-07 14:10:00,42.09,42.12,42.0,42.01,46100.0,34.8869,34.9118,34.8124,34.8206,46100.0
2011-03-07 14:15:00,42.01,42.27,42.0,42.26,46000.0,34.8206,35.0361,34.8124,35.0279,46000.0
2011-03-07 14:20:00,42.24,42.27,42.15,42.16,52900.0,35.0113,35.0361,34.9367,34.945,52900.0
2011-03-07 14:25:00,42.15,42.28,42.15,42.21,24700.0,34.9367,35.0444,34.9367,34.9864,24700.0
2011-03-07 14:30:00,42.16,42.21,42.11,42.17,10300.0,34.945,34.9864,34.9035,34.9533,10300.0
2011-03-07 14:35:00,42.15,42.16,42.06,42.15,21100.0,34.9367,34.945,34.8621,34.9367,21100.0
2011-03-07 14:40:00,42.13,42.26,42.12,42.23,85200.0,34.9201,35.0279,34.9118,35.003,85200.0
2011-03-07 14:45:00,42.23,42.28,42.2,42.22,55200.0,35.003,35.0444,34.9781,34.9947,55200.0
2011-03-07 14:50:00,42.23,42.24,42.18,42.19,23600.0,35.003,35.0113,34.9615,34.9698,23600.0
2011-03-07 14:55:00,42.18,42.22,42.16,42.19,16300.0,34.9615,34.9947,34.945,34.9698,16300.0
2011-03-07 15:00:00,42.2,42.26,42.12,42.25,43700.0,34.9781,35.0279,34.9118,35.0196,43700.0
2011-03-07 15:05:00,42.25,42.39,42.23,42.31,57500.0,35.0196,35.1356,35.003,35.0693,57500.0
2011-03-07 15:10:00,42.3,42.5,42.29,42.43,144600.0,35.061,35.2268,35.0527,35.1688,144600.0
2011-03-07 15:15:00,42.42,42.43,42.32,42.32,28700.0,35.1605,35.1688,35.0776,35.0776,28700.0
2011-03-07 15:20:00,42.31,42.31,42.21,42.28,19100.0,35.0693,35.0693,34.9864,35.0444,19100.0
2011-03-07 15:25:00,42.29,42.35,42.26,42.32,17300.0,35.0527,35.1025,35.0279,35.0776,17300.0
2011-03-07 15:30:00,42.3,42.38,42.25,42.36,23600.0,35.061,35.1273,35.0196,35.1107,23600.0
2011-03-07 15:35:00,42.37,42.42,42.32,42.32,27900.0,35.119,35.1605,35.0776,35.0776,27900.0
2011-03-07 15:40:00,42.32,42.39,42.32,42.35,26700.0,35.0776,35.1356,35.0776,35.1025,26700.0
2011-03-07 15:45:00,42.36,42.4,42.31,42.34,76500.0,35.1107,35.1439,35.0693,35.0942,76500.0
2011-03-07 15:50:00,42.34,42.34,42.22,42.29,77100.0,35.0942,35.0942,34.9947,35.0527,77100.0
2011-03-07 15:55:00,42.3,42.3,42.19,42.23,206100.0,35.061,35.061,34.9698,35.003,206100.0
2011-03-08 09:30:00,42.73,43.02,42.7,42.96,212200.0,35.4174,35.6578,35.3926,35.6081,212200.0
2011-03-08 09:35:00,42.96,43.05,42.96,42.99,132200.0,35.6081,35.6827,35.6081,35.6329,132200.0
2011-03-08 09:40:00,42.98,43.17,42.92,43.14,119000.0,35.6246,35.7821,35.5749,35.7573,119000.0
2011-03-08 09:45:00,43.12,43.17,42.84,43.14,172000.0,35.7407,35.7821,35.5086,35.7573,172000.0
2011-03-08 09:50:00,43.13,43.57,43.13,43.44,168400.0,35.749,36.1137,35.749,36.0059,168400.0
2011-03-08 09:55:00,43.44,43.65,43.35,43.59,352300.0,36.0059,36.18,35.9313,36.1302,352300.0
2011-03-08 10:00:00,43.59,43.65,43.47,43.48,216400.0,36.1302,36.18,36.0308,36.0391,216400.0
2011-03-08 10:05:00,43.49,43.63,43.49,43.55,97800.0,36.0474,36.1634,36.0474,36.0971,97800.0
2011-03-08 10:10:00,43.55,43.6,43.35,43.44,141400.0,36.0971,36.1385,35.9313,36.0059,141400.0
2011-03-08 10:15:00,43.45,43.58,43.41,43.46,109300.0,36.0142,36.122,35.9811,36.0225,109300.0
2011-03-08 10:20:00,43.47,43.55,43.46,43.51,48700.0,36.0308,36.0971,36.0225,36.0639,48700.0
2011-03-08 10:25:00,43.5,43.55,43.46,43.5,37700.0,36.0556,36.0971,36.0225,36.0556,37700.0
2011-03-08 10:30:00,43.5,43.53,43.42,43.51,66900.0,36.0556,36.0805,35.9893,36.0639,66900.0
2011-03-08 10:35:00,43.51,43.54,43.43,43.54,137200.0,36.0639,36.0888,35.9976,36.0888,137200.0
2011-03-08 10:40:00,43.53,43.59,43.37,43.53,87300.0,36.0805,36.1302,35.9479,36.0805,87300.0
2011-03-08 10:45:00,43.52,43.8,43.47,43.75,120200.0,36.0722,36.3043,36.0308,36.2629,120200.0
2011-03-08 10:50:00,43.75,43.96,43.73,43.92,83200.0,36.2629,36.4369,36.2463,36.4038,83200.0
2011-03-08 10:55:00,43.91,43.95,43.73,43.74,96300.0,36.3955,36.4286,36.2463,36.2546,96300.0
2011-03-08 11:00:00,43.75,43.77,43.54,43.61,116400.0,36.2629,36.2794,36.0888,36.1468,116400.0
2011-03-08 11:05:00,43.6,43.71,43.58,43.63,94900.0,36.1385,36.2297,36.122,36.1634,94900.0
2011-03-08 11:10:00,43.63,43.7,43.63,43.7,25600.0,36.1634,36.2214,36.1634,36.2214,25600.0
2011-03-08 11:15:00,43.7,43.72,43.63,43.72,42300.0,36.2214,36.238,36.1634,36.238,42300.0
2011-03-08 11:20:00,43.7,43.84,43.68,43.83,48900.0,36.2214,36.3375,36.2048,36.3292,48900.0
2011-03-08 11:25:00,43.82,43.86,43.76,43.86,28600.0,36.3209,36.354,36.2712,36.354,28600.0
2011-03-08 11:30:00,43.86,43.92,43.79,43.87,47100.0,36.354,36.4038,36.296,36.3623,47100.0
2011-03-08 11:35:00,43.88,43.91,43.79,43.8,28600.0,36.3706,36.3955,36.296,36.3043,28600.0
2011-03-08 11:40:00,43.79,43.85,43.73,43.79,33500.0,36.296,36.3458,36.2463,36.296,33500.0
2011-03-08 11:45:00,43.79,43.86,43.77,43.86,26800.0,36.296,36.354,36.2794,36.354,26800.0
2011-03-08 11:50:00,43.87,43.99,43.85,43.97,41300.0,36.3623,36.4618,36.3458,36.4452,41300.0
2011-03-08 11:55:00,43.97,44.12,43.97,44.08,38500.0,36.4452,36.5695,36.4452,36.5364,38500.0
2011-03-08 12:00:00,44.09,44.15,44.06,44.08,32500.0,36.5447,36.5944,36.5198,36.5364,32500.0
2011-03-08 12:05:00,44.07,44.1,43.91,43.94,33900.0,36.5281,36.553,36.3955,36.4203,33900.0
2011-03-08 12:10:00,43.94,44.01,43.9,43.9,30000.0,36.4203,36.4784,36.3872,36.3872,30000.0
2011-03-08 12:15:00,43.91,44.02,43.87,44.02,30100.0,36.3955,36.4867,36.3623,36.4867,30100.0
2011-03-08 12:20:00,43.99,44.07,43.95,44.01,24200.0,36.4618,36.5281,36.4286,36.4784,24200.0
2011-03-08 12:25:00,44.02,44.12,43.99,44.07,18400.0,36.4867,36.5695,36.4618,36.5281,18400.0
2011-03-08 12:30:00,44.06,44.07,43.99,44.0,19100.0,36.5198,36.5281,36.4618,36.4701,19100.0
2011-03-08 12:35:00,44.0,44.06,43.95,43.97,34000.0,36.4701,36.5198,36.4286,36.4452,34000.0
2011-03-08 12:40:00,43.97,44.0,43.88,43.9,52500.0,36.4452,36.4701,36.3706,36.3872,52500.0
2011-03-08 12:45:00,43.9,43.99,43.9,43.97,48200.0,36.3872,36.4618,36.3872,36.4452,48200.0
2011-03-08 12:50:00,43.97,43.99,43.9,43.97,199200.0,36.4452,36.4618,36.3872,36.4452,199200.0
2011-03-08 12:55:00,43.98,43.98,43.88,43.9,48400.0,36.4535,36.4535,36.3706,36.3872,48400.0
2011-03-08 13:00:00,43.9,43.92,43.89,43.89,29900.0,36.3872,36.4038,36.3789,36.3789,29900.0
2011-03-08 13:05:00,43.89,43.91,43.87,43.9,14300.0,36.3789,36.3955,36.3623,36.3872,14300.0
2011-03-08 13:10:00,43.89,43.98,43.88,43.92,40000.0,36.3789,36.4535,36.3706,36.4038,40000.0
2011-03-08 13:15:00,43.93,43.96,43.89,43.89,28300.0,36.4121,36.4369,36.3789,36.3789,28300.0
2011-03-08 13:20:00,43.9,43.96,43.9,43.92,23100.0,36.3872,36.4369,36.3872,36.4038,23100.0
2011-03-08 13:25:00,43.92,43.99,43.91,43.98,17000.0,36.4038,36.4618,36.3955,36.4535,17000.0
2011-03-08 13:30:00,43.98,44.07,43.96,44.07,66600.0,36.4535,36.5281,36.4369,36.5281,66600.0
2011-03-08 13:35:00,44.06,44.12,44.05,44.11,14500.0,36.5198,36.5695,36.5115,36.5613,14500.0
2011-03-08 13:40:00,44.1,44.12,44.08,44.12,19800.0,36.553,36.5695,36.5364,36.5695,19800.0
2011-03-08 13:45:00,44.12,44.17,44.09,44.16,37300.0,36.5695,36.611,36.5447,36.6027,37300.0
2011-03-08 13:50:00,44.15,44.19,44.09,44.16,31400.0,36.5944,36.6276,36.5447,36.6027,31400.0
2011-03-08 13:55:00,44.15,44.17,44.1,44.13,43000.0,36.5944,36.611,36.553,36.5778,43000.0
2011-03-08 14:00:00,44.12,44.14,43.96,44.05,42400.0,36.5695,36.5861,36.4369,36.5115,42400.0
2011-03-08 14:05:00,44.04,44.08,43.99,44.02,56700.0,36.5032,36.5364,36.4618,36.4867,56700.0
2011-03-08 14:10:00,44.03,44.03,43.97,44.0,37200.0,36.4949,36.4949,36.4452,36.4701,37200.0
2011-03-08 14:15:00,44.0,44.0,43.91,43.97,41400.0,36.4701,36.4701,36.3955,36.4452,41400.0
2011-03-08 14:20:00,43.96,43.98,43.81,43.82,42700.0,36.4369,36.4535,36.3126,36.3209,42700.0
2011-03-08 14:25:00,43.82,43.97,43.82,43.93,27300.0,36.3209,36.4452,36.3209,36.4121,27300.0
2011-03-08 14:30:00,43.93,43.98,43.89,43.95,35600.0,36.4121,36.4535,36.3789,36.4286,35600.0
2011-03-08 14:35:00,43.95,44.08,43.92,44.07,81900.0,36.4286,36.5364,36.4038,36.5281,81900.0
2011-03-08 14:40:00,44.08,44.1,44.0,44.08,48900.0,36.5364,36.553,36.4701,36.5364,48900.0
2011-03-08 14:45:00,44.07,44.33,44.05,44.28,82500.0,36.5281,36.7436,36.5115,36.7022,82500.0
2011-03-08 14:50:00,44.29,44.32,44.17,44.29,87100.0,36.7105,36.7353,36.611,36.7105,87100.0
2011-03-08 14:55:00,44.29,44.41,44.26,44.35,61200.0,36.7105,36.8099,36.6856,36.7602,61200.0
2011-03-08 15:00:00,44.34,44.35,44.18,44.18,40900.0,36.7519,36.7602,36.6193,36.6193,40900.0
2011-03-08 15:05:00,44.2,44.28,44.17,44.28,37200.0,36.6359,36.7022,36.611,36.7022,37200.0
2011-03-08 15:10:00,44.29,44.31,44.19,44.21,31900.0,36.7105,36.727,36.6276,36.6441,31900.0
2011-03-08 15:15:00,44.2,44.26,44.2,44.21,36600.0,36.6359,36.6856,36.6359,36.6441,36600.0
2011-03-08 15:20:00,44.2,44.25,44.18,44.18,49200.0,36.6359,36.6773,36.6193,36.6193,49200.0
2011-03-08 15:25:00,44.2,44.3,44.14,44.3,90400.0,36.6359,36.7187,36.5861,36.7187,90400.0
2011-03-08 15:30:00,44.3,44.3,44.11,44.24,111700.0,36.7187,36.7187,36.5613,36.669,111700.0
2011-03-08 15:35:00,44.24,44.3,44.22,44.25,49200.0,36.669,36.7187,36.6524,36.6773,49200.0
2011-03-08 15:40:00,44.25,44.25,44.07,44.11,72100.0,36.6773,36.6773,36.5281,36.5613,72100.0
2011-03-08 15:45:00,44.11,44.17,44.01,44.02,173500.0,36.5613,36.611,36.4784,36.4867,173500.0
2011-03-08 15:50:00,44.04,44.09,43.98,44.0,158700.0,36.5032,36.5447,36.4535,36.4701,158700.0
2011-03-08 15:55:00,44.0,44.05,43.96,44.03,156000.0,36.4701,36.5115,36.4369,36.4949,156000.0
2011-03-09 09:30:00,43.8,43.9,43.68,43.89,46800.0,36.3043,36.3872,36.2048,36.3789,46800.0
2011-03-09 09:35:00,43.89,44.01,43.64,43.75,44700.0,36.3789,36.4784,36.1717,36.2629,44700.0
2011-03-09 09:40:00,43.75,43.87,43.51,43.87,49600.0,36.2629,36.3623,36.0639,36.3623,49600.0
2011-03-09 09:45:00,43.88,44.05,43.76,43.94,97500.0,36.3706,36.5115,36.2712,36.4203,97500.0
2011-03-09 09:50:00,43.94,44.14,43.86,44.06,84700.0,36.4203,36.5861,36.354,36.5198,84700.0
2011-03-09 09:55:00,44.06,44.14,43.96,44.08,65800.0,36.5198,36.5861,36.4369,36.5364,65800.0
2011-03-09 10:00:00,44.09,44.12,43.9,43.97,70000.0,36.5447,36.5695,36.3872,36.4452,70000.0
2011-03-09 10:05:00,43.97,44.22,43.97,44.19,67400.0,36.4452,36.6524,36.4452,36.6276,67400.0
2011-03-09 10:10:00,44.18,44.22,44.09,44.15,53500.0,36.6193,36.6524,36.5447,36.5944,53500.0
2011-03-09 10:15:00,44.15,44.31,44.05,44.28,83400.0,36.5944,36.727,36.5115,36.7022,83400.0
2011-03-09 10:20:00,44.29,44.5,44.24,44.48,35000.0,36.7105,36.8845,36.669,36.8679,35000.0
2011-03-09 10:25:00,44.48,44.64,44.44,44.57,74600.0,36.8679,37.0006,36.8348,36.9425,74600.0
2011-03-09 10:30:00,44.56,44.63,44.39,44.42,182000.0,36.9342,36.9923,36.7933,36.8182,182000.0
2011-03-09 10:35:00,44.42,44.43,44.23,44.28,146500.0,36.8182,36.8265,36.6607,36.7022,146500.0
2011-03-09 10:40:00,44.26,44.26,44.11,44.16,44800.0,36.6856,36.6856,36.5613,36.6027,44800.0
2011-03-09 10:45:00,44.15,44.15,44.01,44.04,25400.0,36.5944,36.5944,36.4784,36.5032,25400.0
2011-03-09 10:50:00,44.04,44.05,43.81,43.9,106200.0,36.5032,36.5115,36.3126,36.3872,106200.0
2011-03-09 10:55:00,43.91,43.97,43.86,43.95,34700.0,36.3955,36.4452,36.354,36.4286,34700.0
2011-03-09 11:00:00,43.94,43.98,43.87,43.91,51200.0,36.4203,36.4535,36.3623,36.3955,51200.0
2011-03-09 11:05:00,43.91,44.05,43.9,44.01,50800.0,36.3955,36.5115,36.3872,36.4784,50800.0
2011-03-09 11:10:00,43.98,44.03,43.95,43.97,35900.0,36.4535,36.4949,36.4286,36.4452,35900.0
2011-03-09 11:15:00,43.98,44.02,43.92,44.0,29000.0,36.4535,36.4867,36.4038,36.4701,29000.0
2011-03-09 11:20:00,44.01,44.24,44.0,44.18,73500.0,36.4784,36.669,36.4701,36.6193,73500.0
2011-03-09 11:25:00,44.18,44.24,44.12,44.21,35200.0,36.6193,36.669,36.5695,36.6441,35200.0
2011-03-09 11:30:00,44.19,44.2,44.04,44.17,25100.0,36.6276,36.6359,36.5032,36.611,25100.0
2011-03-09 11:35:00,44.16,44.4,44.11,44.37,30300.0,36.6027,36.8016,36.5613,36.7768,30300.0
2011-03-09 11:40:00,44.37,44.4,44.3,44.33,25900.0,36.7768,36.8016,36.7187,36.7436,25900.0
2011-03-09 11:45:00,44.34,44.42,44.31,44.32,16400.0,36.7519,36.8182,36.727,36.7353,16400.0
2011-03-09 11:50:00,44.32,44.43,44.3,44.4,21100.0,36.7353,36.8265,36.7187,36.8016,21100.0
2011-03-09 11:55:00,44.39,44.54,44.39,44.5,26500.0,36.7933,36.9177,36.7933,36.8845,26500.0
2011-03-09 12:00:00,44.5,44.52,44.39,44.48,67000.0,36.8845,36.9011,36.7933,36.8679,67000.0
2011-03-09 12:05:00,44.49,44.56,44.49,44.52,12900.0,36.8762,36.9342,36.8762,36.9011,12900.0
2011-03-09 12:10:00,44.52,44.53,44.46,44.52,11600.0,36.9011,36.9094,36.8514,36.9011,11600.0
2011-03-09 12:15:00,44.52,44.58,44.5,44.51,12800.0,36.9011,36.9508,36.8845,36.8928,12800.0
2011-03-09 12:20:00,44.52,44.55,44.47,44.53,26100.0,36.9011,36.926,36.8596,36.9094,26100.0
2011-03-09 12:25:00,44.53,44.56,44.41,44.49,77000.0,36.9094,36.9342,36.8099,36.8762,77000.0
2011-03-09 12:30:00,44.5,44.51,44.47,44.49,27400.0,36.8845,36.8928,36.8596,36.8762,27400.0
2011-03-09 12:35:00,44.49,44.54,44.47,44.49,21600.0,36.8762,36.9177,36.8596,36.8762,21600.0
2011-03-09 12:40:00,44.49,44.52,44.44,44.48,38200.0,36.8762,36.9011,36.8348,36.8679,38200.0
2011-03-09 12:45:00,44.47,44.53,44.47,44.49,42900.0,36.8596,36.9094,36.8596,36.8762,42900.0
2011-03-09 12:50:00,44.53,44.55,44.45,44.5,29900.0,36.9094,36.926,36.8431,36.8845,29900.0
2011-03-09 12:55:00,44.48,44.48,44.38,44.42,20000.0,36.8679,36.8679,36.7851,36.8182,20000.0
2011-03-09 13:00:00,44.41,44.46,44.32,44.36,28400.0,36.8099,36.8514,36.7353,36.7685,28400.0
2011-03-09 13:05:00,44.36,44.39,44.26,44.29,20800.0,36.7685,36.7933,36.6856,36.7105,20800.0
2011-03-09 13:10:00,44.29,44.34,44.25,44.28,22800.0,36.7105,36.7519,36.6773,36.7022,22800.0
2011-03-09 13:15:00,44.27,44.37,44.23,44.35,28300.0,36.6939,36.7768,36.6607,36.7602,28300.0
2011-03-09 13:20:00,44.35,44.37,44.3,44.35,13300.0,36.7602,36.7768,36.7187,36.7602,13300.0
2011-03-09 13:25:00,44.36,44.44,44.34,44.34,13800.0,36.7685,36.8348,36.7519,36.7519,13800.0
2011-03-09 13:30:00,44.34,44.39,44.3,44.32,7000.0,36.7519,36.7933,36.7187,36.7353,7000.0
2011-03-09 13:35:00,44.33,44.37,44.28,44.31,23700.0,36.7436,36.7768,36.7022,36.727,23700.0
2011-03-09 13:40:00,44.3,44.36,44.28,44.31,20200.0,36.7187,36.7685,36.7022,36.727,20200.0
2011-03-09 13:45:00,44.3,44.37,44.28,44.36,12100.0,36.7187,36.7768,36.7022,36.7685,12100.0
2011-03-09 13:50:00,44.35,44.37,44.25,44.27,20000.0,36.7602,36.7768,36.6773,36.6939,20000.0
2011-03-09 13:55:00,44.27,44.32,44.26,44.28,19100.0,36.6939,36.7353,36.6856,36.7022,19100.0
2011-03-09 14:00:00,44.27,44.43,44.26,44.35,55200.0,36.6939,36.8265,36.6856,36.7602,55200.0
2011-03-09 14:05:00,44.35,44.35,44.24,44.25,28100.0,36.7602,36.7602,36.669,36.6773,28100.0
2011-03-09 14:10:00,44.25,44.27,44.22,44.23,21300.0,36.6773,36.6939,36.6524,36.6607,21300.0
2011-03-09 14:15:00,44.24,44.33,44.22,44.28,37200.0,36.669,36.7436,36.6524,36.7022,37200.0
2011-03-09 14:20:00,44.26,44.27,44.15,44.17,32600.0,36.6856,36.6939,36.5944,36.611,32600.0
2011-03-09 14:25:00,44.17,44.22,44.14,44.2,19200.0,36.611,36.6524,36.5861,36.6359,19200.0
2011-03-09 14:30:00,44.19,44.2,44.07,44.07,52500.0,36.6276,36.6359,36.5281,36.5281,52500.0
2011-03-09 14:35:00,44.07,44.08,43.95,43.99,99000.0,36.5281,36.5364,36.4286,36.4618,99000.0
2011-03-09 14:40:00,44.0,44.04,43.96,44.04,17600.0,36.4701,36.5032,36.4369,36.5032,17600.0
2011-03-09 14:45:00,44.04,44.12,44.01,44.09,20900.0,36.5032,36.5695,36.4784,36.5447,20900.0
2011-03-09 14:50:00,44.08,44.18,44.07,44.09,20700.0,36.5364,36.6193,36.5281,36.5447,20700.0
2011-03-09 14:55:00,44.09,44.17,44.08,44.1,29900.0,36.5447,36.611,36.5364,36.553,29900.0
2011-03-09 15:00:00,44.09,44.21,44.09,44.2,21600.0,36.5447,36.6441,36.5447,36.6359,21600.0
2011-03-09 15:05:00,44.2,44.23,44.15,44.17,26200.0,36.6359,36.6607,36.5944,36.611,26200.0
2011-03-09 15:10:00,44.18,44.2,44.1,44.13,29400.0,36.6193,36.6359,36.553,36.5778,29400.0
2011-03-09 15:15:00,44.12,44.17,44.1,44.15,37400.0,36.5695,36.611,36.553,36.5944,37400.0
2011-03-09 15:20:00,44.13,44.18,44.12,44.14,34800.0,36.5778,36.6193,36.5695,36.5861,34800.0
2011-03-09 15:25:00,44.13,44.14,44.07,44.11,42000.0,36.5778,36.5861,36.5281,36.5613,42000.0
2011-03-09 15:30:00,44.11,44.13,44.06,44.07,49300.0,36.5613,36.5778,36.5198,36.5281,49300.0
2011-03-09 15:35:00,44.06,44.07,43.98,44.02,44700.0,36.5198,36.5281,36.4535,36.4867,44700.0
2011-03-09 15:40:00,44.02,44.07,43.97,44.0,57600.0,36.4867,36.5281,36.4452,36.4701,57600.0
2011-03-09 15:45:00,43.99,44.05,43.93,44.04,56400.0,36.4618,36.5115,36.4121,36.5032,56400.0
2011-03-09 15:50:00,44.05,44.05,43.98,44.01,69700.0,36.5115,36.5115,36.4535,36.4784,69700.0
2011-03-09 15:55:00,44.01,44.04,43.96,43.97,108700.0,36.4784,36.5032,36.4369,36.4452,108700.0
2011-03-10 09:30:00,43.04,43.25,42.96,43.19,109500.0,35.6744,35.8484,35.6081,35.7987,109500.0
2011-03-10 09:35:00,43.23,43.29,43.1,43.25,85100.0,35.8319,35.8816,35.7241,35.8484,85100.0
2011-03-10 09:40:00,43.25,43.45,43.2,43.42,63600.0,35.8484,36.0142,35.807,35.9893,63600.0
2011-03-10 09:45:00,43.44,43.97,43.41,43.91,107300.0,36.0059,36.4452,35.9811,36.3955,107300.0
2011-03-10 09:50:00,43.91,44.17,43.89,44.15,97600.0,36.3955,36.611,36.3789,36.5944,97600.0
2011-03-10 09:55:00,44.15,44.3,44.11,44.11,122800.0,36.5944,36.7187,36.5613,36.5613,122800.0
2011-03-10 10:00:00,44.11,44.14,43.93,44.01,65200.0,36.5613,36.5861,36.4121,36.4784,65200.0
2011-03-10 10:05:00,44.02,44.07,43.61,43.75,59800.0,36.4867,36.5281,36.1468,36.2629,59800.0
2011-03-10 10:10:00,43.74,43.81,43.71,43.77,50000.0,36.2546,36.3126,36.2297,36.2794,50000.0
2011-03-10 10:15:00,43.78,43.82,43.73,43.75,26400.0,36.2877,36.3209,36.2463,36.2629,26400.0
2011-03-10 10:20:00,43.76,43.98,43.76,43.94,35700.0,36.2712,36.4535,36.2712,36.4203,35700.0
2011-03-10 10:25:00,43.95,44.02,43.87,43.98,64600.0,36.4286,36.4867,36.3623,36.4535,64600.0
2011-03-10 10:30:00,43.96,43.98,43.83,43.9,23700.0,36.4369,36.4535,36.3292,36.3872,23700.0
2011-03-10 10:35:00,43.86,43.89,43.74,43.78,19900.0,36.354,36.3789,36.2546,36.2877,19900.0
2011-03-10 10:40:00,43.78,44.06,43.77,44.01,30800.0,36.2877,36.5198,36.2794,36.4784,30800.0
2011-03-10 10:45:00,44.03,44.04,43.97,44.01,19900.0,36.4949,36.5032,36.4452,36.4784,19900.0
2011-03-10 10:50:00,44.0,44.24,43.97,44.16,128800.0,36.4701,36.669,36.4452,36.6027,128800.0
2011-03-10 10:55:00,44.14,44.37,44.08,44.32,41200.0,36.5861,36.7768,36.5364,36.7353,41200.0
2011-03-10 11:00:00,44.33,44.34,44.23,44.32,115700.0,36.7436,36.7519,36.6607,36.7353,115700.0
2011-03-10 11:05:00,44.32,44.42,44.15,44.15,45000.0,36.7353,36.8182,36.5944,36.5944,45000.0
2011-03-10 11:10:00,44.15,44.2,43.96,44.02,44800.0,36.5944,36.6359,36.4369,36.4867,44800.0
2011-03-10 11:15:00,44.01,44.21,43.96,44.19,20900.0,36.4784,36.6441,36.4369,36.6276,20900.0
2011-03-10 11:20:00,44.18,44.25,44.15,44.17,25700.0,36.6193,36.6773,36.5944,36.611,25700.0
2011-03-10 11:25:00,44.16,44.24,44.12,44.15,23800.0,36.6027,36.669,36.5695,36.5944,23800.0
2011-03-10 11:30:00,44.13,44.16,44.09,44.13,7500.0,36.5778,36.6027,36.5447,36.5778,7500.0
2011-03-10 11:35:00,44.13,44.13,44.03,44.1,8700.0,36.5778,36.5778,36.4949,36.553,8700.0
2011-03-10 11:40:00,44.1,44.11,43.96,43.99,9700.0,36.553,36.5613,36.4369,36.4618,9700.0
2011-03-10 11:45:00,44.0,44.03,43.89,43.94,36900.0,36.4701,36.4949,36.3789,36.4203,36900.0
2011-03-10 11:50:00,43.95,44.02,43.92,44.02,19600.0,36.4286,36.4867,36.4038,36.4867,19600.0
2011-03-10 11:55:00,44.02,44.12,44.02,44.1,8000.0,36.4867,36.5695,36.4867,36.553,8000.0
2011-03-10 12:00:00,44.12,44.12,44.0,44.04,8600.0,36.5695,36.5695,36.4701,36.5032,8600.0
2011-03-10 12:05:00,44.04,44.06,43.93,43.93,11000.0,36.5032,36.5198,36.4121,36.4121,11000.0
2011-03-10 12:10:00,43.92,43.96,43.88,43.88,7500.0,36.4038,36.4369,36.3706,36.3706,7500.0
2011-03-10 12:15:00,43.89,43.89,43.85,43.87,6200.0,36.3789,36.3789,36.3458,36.3623,6200.0
2011-03-10 12:20:00,43.87,43.97,43.87,43.95,13800.0,36.3623,36.4452,36.3623,36.4286,13800.0
2011-03-10 12:25:00,43.95,43.96,43.81,43.84,9300.0,36.4286,36.4369,36.3126,36.3375,9300.0
2011-03-10 12:30:00,43.85,43.88,43.77,43.81,9600.0,36.3458,36.3706,36.2794,36.3126,9600.0
2011-03-10 12:35:00,43.8,43.92,43.8,43.91,11800.0,36.3043,36.4038,36.3043,36.3955,11800.0
2011-03-10 12:40:00,43.92,43.92,43.76,43.8,15500.0,36.4038,36.4038,36.2712,36.3043,15500.0
2011-03-10 12:45:00,43.8,43.82,43.66,43.66,15600.0,36.3043,36.3209,36.1883,36.1883,15600.0
2011-03-10 12:50:00,43.65,43.8,43.63,43.8,13000.0,36.18,36.3043,36.1634,36.3043,13000.0
2011-03-10 12:55:00,43.82,43.85,43.76,43.85,10600.0,36.3209,36.3458,36.2712,36.3458,10600.0
2011-03-10 13:00:00,43.85,43.87,43.77,43.77,15000.0,36.3458,36.3623,36.2794,36.2794,15000.0
2011-03-10 13:05:00,43.76,43.76,43.7,43.73,12100.0,36.2712,36.2712,36.2214,36.2463,12100.0
2011-03-10 13:10:00,43.73,43.82,43.72,43.81,22900.0,36.2463,36.3209,36.238,36.3126,22900.0
2011-03-10 13:15:00,43.8,43.87,43.78,43.81,11600.0,36.3043,36.3623,36.2877,36.3126,11600.0
2011-03-10 13:20:00,43.82,43.85,43.77,43.79,11600.0,36.3209,36.3458,36.2794,36.296,11600.0
2011-03-10 13:25:00,43.79,43.79,43.51,43.52,34000.0,36.296,36.296,36.0639,36.0722,34000.0
2011-03-10 13:30:00,43.51,43.53,43.28,43.36,78400.0,36.0639,36.0805,35.8733,35.9396,78400.0
2011-03-10 13:35:00,43.35,43.47,43.25,43.36,109900.0,35.9313,36.0308,35.8484,35.9396,109900.0
2011-03-10 13:40:00,43.37,43.54,43.28,43.43,117300.0,35.9479,36.0888,35.8733,35.9976,117300.0
2011-03-10 13:45:00,43.42,43.61,43.41,43.58,80900.0,35.9893,36.1468,35.9811,36.122,80900.0
2011-03-10 13:50:00,43.59,43.64,43.48,43.5,42400.0,36.1302,36.1717,36.0391,36.0556,42400.0
2011-03-10 13:55:00,43.46,43.55,43.46,43.49,15500.0,36.0225,36.0971,36.0225,36.0474,15500.0
2011-03-10 14:00:00,43.5,43.54,43.43,43.48,27400.0,36.0556,36.0888,35.9976,36.0391,27400.0
2011-03-10 14:05:00,43.48,43.68,43.47,43.61,16400.0,36.0391,36.2048,36.0308,36.1468,16400.0
2011-03-10 14:10:00,43.61,43.65,43.53,43.56,10100.0,36.1468,36.18,36.0805,36.1054,10100.0
2011-03-10 14:15:00,43.55,43.57,43.51,43.57,11100.0,36.0971,36.1137,36.0639,36.1137,11100.0
2011-03-10 14:20:00,43.58,43.62,43.54,43.55,11100.0,36.122,36.1551,36.0888,36.0971,11100.0
2011-03-10 14:25:00,43.54,43.56,43.46,43.48,13400.0,36.0888,36.1054,36.0225,36.0391,13400.0
2011-03-10 14:30:00,43.49,43.65,43.47,43.61,24100.0,36.0474,36.18,36.0308,36.1468,24100.0
2011-03-10 14:35:00,43.59,43.76,43.58,43.73,20700.0,36.1302,36.2712,36.122,36.2463,20700.0
2011-03-10 14:40:00,43.73,43.76,43.58,43.59,20100.0,36.2463,36.2712,36.122,36.1302,20100.0
2011-03-10 14:45:00,43.58,43.68,43.58,43.68,14800.0,36.122,36.2048,36.122,36.2048,14800.0
2011-03-10 14:50:00,43.68,43.7,43.58,43.64,18500.0,36.2048,36.2214,36.122,36.1717,18500.0
2011-03-10 14:55:00,43.64,43.66,43.58,43.59,21600.0,36.1717,36.1883,36.122,36.1302,21600.0
2011-03-10 15:00:00,43.59,43.63,43.52,43.62,51400.0,36.1302,36.1634,36.0722,36.1551,51400.0
2011-03-10 15:05:00,43.61,43.68,43.6,43.62,24900.0,36.1468,36.2048,36.1385,36.1551,24900.0
2011-03-10 15:10:00,43.61,43.62,43.52,43.54,57400.0,36.1468,36.1551,36.0722,36.0888,57400.0
2011-03-10 15:15:00,43.53,43.6,43.51,43.55,42400.0,36.0805,36.1385,36.0639,36.0971,42400.0
2011-03-10 15:20:00,43.55,43.58,43.46,43.5,53600.0,36.0971,36.122,36.0225,36.0556,53600.0
2011-03-10 15:25:00,43.51,43.51,43.44,43.5,53800.0,36.0639,36.0639,36.0059,36.0556,53800.0
2011-03-10 15:30:00,43.49,43.53,43.44,43.51,75500.0,36.0474,36.0805,36.0059,36.0639,75500.0
2011-03-10 15:35:00,43.51,43.59,43.44,43.55,50200.0,36.0639,36.1302,36.0059,36.0971,50200.0
2011-03-10 15:40:00,43.56,43.58,43.51,43.56,108000.0,36.1054,36.122,36.0639,36.1054,108000.0
2011-03-10 15:45:00,43.56,43.58,43.42,43.44,55900.0,36.1054,36.122,35.9893,36.0059,55900.0
2011-03-10 15:50:00,43.43,43.45,43.35,43.37,126000.0,35.9976,36.0142,35.9313,35.9479,126000.0
2011-03-10 15:55:00,43.38,43.43,43.33,43.37,232400.0,35.9562,35.9976,35.9147,35.9479,232400.0
2011-03-11 09:30:00,42.09,43.06,42.03,43.06,738100.0,34.8869,35.6909,34.8372,35.6909,738100.0
2011-03-11 09:35:00,43.06,43.61,42.99,43.15,307800.0,35.6909,36.1468,35.6329,35.7655,307800.0
2011-03-11 09:40:00,43.16,43.29,42.9,43.08,40400.0,35.7738,35.8816,35.5583,35.7075,40400.0
2011-03-11 09:45:00,43.06,43.06,42.84,42.86,100800.0,35.6909,35.6909,35.5086,35.5252,100800.0
2011-03-11 09:50:00,42.84,42.89,42.64,42.76,127500.0,35.5086,35.55,35.3428,35.4423,127500.0
2011-03-11 09:55:00,42.75,42.81,42.51,42.59,88800.0,35.434,35.4837,35.2351,35.3014,88800.0
2011-03-11 10:00:00,42.59,42.69,42.43,42.49,88800.0,35.3014,35.3843,35.1688,35.2185,88800.0
2011-03-11 10:05:00,42.5,42.59,42.3,42.47,103600.0,35.2268,35.3014,35.061,35.2019,103600.0
2011-03-11 10:10:00,42.46,42.61,42.46,42.6,59100.0,35.1936,35.318,35.1936,35.3097,59100.0
2011-03-11 10:15:00,42.61,42.82,42.61,42.75,71300.0,35.318,35.492,35.318,35.434,71300.0
2011-03-11 10:20:00,42.76,42.79,42.64,42.75,40900.0,35.4423,35.4672,35.3428,35.434,40900.0
2011-03-11 10:25:00,42.76,42.97,42.76,42.85,49800.0,35.4423,35.6163,35.4423,35.5169,49800.0
2011-03-11 10:30:00,42.86,42.99,42.81,42.9,27500.0,35.5252,35.6329,35.4837,35.5583,27500.0
2011-03-11 10:35:00,42.91,42.97,42.86,42.93,32200.0,35.5666,35.6163,35.5252,35.5832,32200.0
2011-03-11 10:40:00,42.93,42.96,42.87,42.93,40200.0,35.5832,35.6081,35.5335,35.5832,40200.0
2011-03-11 10:45:00,42.92,43.17,42.91,43.11,45000.0,35.5749,35.7821,35.5666,35.7324,45000.0
2011-03-11 10:50:00,43.12,43.22,43.05,43.19,54400.0,35.7407,35.8236,35.6827,35.7987,54400.0
2011-03-11 10:55:00,43.2,43.34,43.16,43.27,55300.0,35.807,35.923,35.7738,35.865,55300.0
2011-03-11 11:00:00,43.28,43.28,43.12,43.12,52400.0,35.8733,35.8733,35.7407,35.7407,52400.0
2011-03-11 11:05:00,43.15,43.17,43.02,43.06,31000.0,35.7655,35.7821,35.6578,35.6909,31000.0
2011-03-11 11:10:00,43.05,43.09,43.02,43.05,18100.0,35.6827,35.7158,35.6578,35.6827,18100.0
2011-03-11 11:15:00,43.05,43.08,43.0,43.08,44900.0,35.6827,35.7075,35.6412,35.7075,44900.0
2011-03-11 11:20:00,43.09,43.09,43.05,43.07,33700.0,35.7158,35.7158,35.6827,35.6992,33700.0
2011-03-11 11:25:00,43.07,43.08,43.01,43.01,13900.0,35.6992,35.7075,35.6495,35.6495,13900.0
2011-03-11 11:30:00,43.01,43.07,42.95,43.04,21900.0,35.6495,35.6992,35.5998,35.6744,21900.0
2011-03-11 11:35:00,43.05,43.23,43.05,43.2,4400.0,35.6827,35.8319,35.6827,35.807,4400.0
2011-03-11 11:40:00,43.21,43.36,43.19,43.35,45100.0,35.8153,35.9396,35.7987,35.9313,45100.0
2011-03-11 11:45:00,43.35,43.43,43.34,43.34,26600.0,35.9313,35.9976,35.923,35.923,26600.0
2011-03-11 11:50:00,43.35,43.47,43.3,43.47,18600.0,35.9313,36.0308,35.8899,36.0308,18600.0
2011-03-11 11:55:00,43.48,43.52,43.38,43.42,33800.0,36.0391,36.0722,35.9562,35.9893,33800.0
2011-03-11 12:00:00,43.43,43.66,43.41,43.65,38200.0,35.9976,36.1883,35.9811,36.18,38200.0
2011-03-11 12:05:00,43.65,43.8,43.65,43.79,66900.0,36.18,36.3043,36.18,36.296,66900.0
2011-03-11 12:10:00,43.79,43.82,43.74,43.76,55900.0,36.296,36.3209,36.2546,36.2712,55900.0
2011-03-11 12:15:00,43.75,43.79,43.74,43.75,36900.0,36.2629,36.296,36.2546,36.2629,36900.0
2011-03-11 12:20:00,43.75,43.84,43.74,43.83,29700.0,36.2629,36.3375,36.2546,36.3292,29700.0
2011-03-11 12:25:00,43.82,43.86,43.69,43.72,28700.0,36.3209,36.354,36.2131,36.238,28700.0
2011-03-11 12:30:00,43.72,43.72,43.59,43.59,17300.0,36.238,36.238,36.1302,36.1302,17300.0
2011-03-11 12:35:00,43.59,43.7,43.59,43.69,12100.0,36.1302,36.2214,36.1302,36.2131,12100.0
2011-03-11 12:40:00,43.67,43.74,43.67,43.7,3900.0,36.1966,36.2546,36.1966,36.2214,3900.0
2011-03-11 12:45:00,43.7,43.7,43.64,43.64,11300.0,36.2214,36.2214,36.1717,36.1717,11300.0
2011-03-11 12:50:00,43.64,43.64,43.58,43.63,13700.0,36.1717,36.1717,36.122,36.1634,13700.0
2011-03-11 12:55:00,43.63,43.63,43.51,43.54,15600.0,36.1634,36.1634,36.0639,36.0888,15600.0
2011-03-11 13:00:00,43.54,43.55,43.49,43.49,4900.0,36.0888,36.0971,36.0474,36.0474,4900.0
2011-03-11 13:05:00,43.49,43.5,43.45,43.47,9900.0,36.0474,36.0556,36.0142,36.0308,9900.0
2011-03-11 13:10:00,43.47,43.47,43.31,43.32,15400.0,36.0308,36.0308,35.8982,35.9065,15400.0
2011-03-11 13:15:00,43.33,43.41,43.31,43.41,23700.0,35.9147,35.9811,35.8982,35.9811,23700.0
2011-03-11 13:20:00,43.41,43.41,43.32,43.34,19900.0,35.9811,35.9811,35.9065,35.923,19900.0
2011-03-11 13:25:00,43.35,43.38,43.31,43.38,11100.0,35.9313,35.9562,35.8982,35.9562,11100.0
2011-03-11 13:30:00,43.38,43.44,43.37,43.42,11400.0,35.9562,36.0059,35.9479,35.9893,11400.0
2011-03-11 13:35:00,43.43,43.52,43.42,43.51,22800.0,35.9976,36.0722,35.9893,36.0639,22800.0
2011-03-11 13:40:00,43.51,43.53,43.43,43.48,25900.0,36.0639,36.0805,35.9976,36.0391,25900.0
2011-03-11 13:45:00,43.48,43.52,43.48,43.51,7800.0,36.0391,36.0722,36.0391,36.0639,7800.0
2011-03-11 13:50:00,43.51,43.55,43.5,43.53,30800.0,36.0639,36.0971,36.0556,36.0805,30800.0
2011-03-11 13:55:00,43.53,43.55,43.52,43.53,22900.0,36.0805,36.0971,36.0722,36.0805,22900.0
2011-03-11 14:00:00,43.53,43.64,43.53,43.64,50000.0,36.0805,36.1717,36.0805,36.1717,50000.0
2011-03-11 14:05:00,43.63,43.7,43.61,43.65,51400.0,36.1634,36.2214,36.1468,36.18,51400.0
2011-03-11 14:10:00,43.65,43.66,43.57,43.65,32800.0,36.18,36.1883,36.1137,36.18,32800.0
2011-03-11 14:15:00,43.66,43.76,43.65,43.71,22800.0,36.1883,36.2712,36.18,36.2297,22800.0
2011-03-11 14:20:00,43.7,43.8,43.67,43.72,20100.0,36.2214,36.3043,36.1966,36.238,20100.0
2011-03-11 14:25:00,43.73,43.79,43.67,43.68,30300.0,36.2463,36.296,36.1966,36.2048,30300.0
2011-03-11 14:30:00,43.67,43.73,43.61,43.61,66600.0,36.1966,36.2463,36.1468,36.1468,66600.0
2011-03-11 14:35:00,43.61,43.61,43.43,43.53,37200.0,36.1468,36.1468,35.9976,36.0805,37200.0
2011-03-11 14:40:00,43.53,43.58,43.51,43.53,43800.0,36.0805,36.122,36.0639,36.0805,43800.0
2011-03-11 14:45:00,43.53,43.57,43.48,43.51,24400.0,36.0805,36.1137,36.0391,36.0639,24400.0
2011-03-11 14:50:00,43.51,43.52,43.45,43.47,51800.0,36.0639,36.0722,36.0142,36.0308,51800.0
2011-03-11 14:55:00,43.47,43.49,43.34,43.36,53700.0,36.0308,36.0474,35.923,35.9396,53700.0
2011-03-11 15:00:00,43.37,43.47,43.36,43.4,69500.0,35.9479,36.0308,35.9396,35.9728,69500.0
2011-03-11 15:05:00,43.4,43.41,43.37,43.39,43600.0,35.9728,35.9811,35.9479,35.9645,43600.0
2011-03-11 15:10:00,43.39,43.42,43.37,43.41,31400.0,35.9645,35.9893,35.9479,35.9811,31400.0
2011-03-11 15:15:00,43.41,43.48,43.4,43.45,34300.0,35.9811,36.0391,35.9728,36.0142,34300.0
2011-03-11 15:20:00,43.45,43.51,43.44,43.5,43100.0,36.0142,36.0639,36.0059,36.0556,43100.0
2011-03-11 15:25:00,43.5,43.56,43.44,43.56,68600.0,36.0556,36.1054,36.0059,36.1054,68600.0
2011-03-11 15:30:00,43.55,43.62,43.51,43.54,77300.0,36.0971,36.1551,36.0639,36.0888,77300.0
2011-03-11 15:35:00,43.54,43.66,43.53,43.62,59200.0,36.0888,36.1883,36.0805,36.1551,59200.0
2011-03-11 15:40:00,43.62,43.69,43.59,43.66,63900.0,36.1551,36.2131,36.1302,36.1883,63900.0
2011-03-11 15:45:00,43.66,43.72,43.57,43.58,57200.0,36.1883,36.238,36.1137,36.122,57200.0
2011-03-11 15:50:00,43.57,43.67,43.51,43.57,86600.0,36.1137,36.1966,36.0639,36.1137,86600.0
2011-03-11 15:55:00,43.58,43.61,43.5,43.5,104200.0,36.122,36.1468,36.0556,36.0556,104200.0
2011-03-14 09:30:00,43.12,43.52,43.09,43.48,77300.0,35.7407,36.0722,35.7158,36.0391,77300.0
2011-03-14 09:35:00,43.5,43.61,43.37,43.42,98400.0,36.0556,36.1468,35.9479,35.9893,98400.0
2011-03-14 09:40:00,43.42,43.56,43.39,43.39,38500.0,35.9893,36.1054,35.9645,35.9645,38500.0
2011-03-14 09:45:00,43.43,43.67,43.4,43.54,29900.0,35.9976,36.1966,35.9728,36.0888,29900.0
2011-03-14 09:50:00,43.53,43.71,43.48,43.71,29900.0,36.0805,36.2297,36.0391,36.2297,29900.0
2011-03-14 09:55:00,43.67,43.9,43.66,43.85,53000.0,36.1966,36.3872,36.1883,36.3458,53000.0
2011-03-14 10:00:00,43.85,43.94,43.78,43.86,46800.0,36.3458,36.4203,36.2877,36.354,46800.0
2011-03-14 10:05:00,43.86,43.93,43.74,43.75,162700.0,36.354,36.4121,36.2546,36.2629,162700.0
2011-03-14 10:10:00,43.75,43.78,43.63,43.71,30700.0,36.2629,36.2877,36.1634,36.2297,30700.0
2011-03-14 10:15:00,43.71,43.72,43.45,43.45,26000.0,36.2297,36.238,36.0142,36.0142,26000.0
2011-03-14 10:20:00,43.45,43.54,43.44,43.47,52800.0,36.0142,36.0888,36.0059,36.0308,52800.0
2011-03-14 10:25:00,43.49,43.58,43.48,43.5,22100.0,36.0474,36.122,36.0391,36.0556,22100.0
2011-03-14 10:30:00,43.5,43.51,42.94,43.07,129800.0,36.0556,36.0639,35.5915,35.6992,129800.0
2011-03-14 10:35:00,43.08,43.22,43.01,43.2,40300.0,35.7075,35.8236,35.6495,35.807,40300.0
2011-03-14 10:40:00,43.2,43.27,43.11,43.17,31000.0,35.807,35.865,35.7324,35.7821,31000.0
2011-03-14 10:45:00,43.17,43.46,43.17,43.46,35300.0,35.7821,36.0225,35.7821,36.0225,35300.0
2011-03-14 10:50:00,43.45,43.63,43.37,43.39,40500.0,36.0142,36.1634,35.9479,35.9645,40500.0
2011-03-14 10:55:00,43.38,43.48,43.34,43.4,47500.0,35.9562,36.0391,35.923,35.9728,47500.0
2011-03-14 11:00:00,43.43,43.5,43.34,43.5,17300.0,35.9976,36.0556,35.923,36.0556,17300.0
2011-03-14 11:05:00,43.48,43.5,43.29,43.29,42900.0,36.0391,36.0556,35.8816,35.8816,42900.0
2011-03-14 11:10:00,43.29,43.31,42.91,43.02,140000.0,35.8816,35.8982,35.5666,35.6578,140000.0
2011-03-14 11:15:00,43.0,43.02,42.8,42.84,45400.0,35.6412,35.6578,35.4754,35.5086,45400.0
2011-03-14 11:20:00,42.89,42.95,42.79,42.84,19600.0,35.55,35.5998,35.4672,35.5086,19600.0
2011-03-14 11:25:00,42.85,42.99,42.84,42.97,34200.0,35.5169,35.6329,35.5086,35.6163,34200.0
2011-03-14 11:30:00,42.95,42.98,42.9,42.95,16600.0,35.5998,35.6246,35.5583,35.5998,16600.0
2011-03-14 11:35:00,42.91,42.93,42.82,42.9,12600.0,35.5666,35.5832,35.492,35.5583,12600.0
2011-03-14 11:40:00,42.91,42.99,42.87,42.98,16300.0,35.5666,35.6329,35.5335,35.6246,16300.0
2011-03-14 11:45:00,42.97,42.97,42.88,42.89,17800.0,35.6163,35.6163,35.5418,35.55,17800.0
2011-03-14 11:50:00,42.88,42.9,42.76,42.87,41500.0,35.5418,35.5583,35.4423,35.5335,41500.0
2011-03-14 11:55:00,42.87,42.91,42.8,42.91,11700.0,35.5335,35.5666,35.4754,35.5666,11700.0
2011-03-14 12:00:00,42.9,42.99,42.9,42.9,8600.0,35.5583,35.6329,35.5583,35.5583,8600.0
2011-03-14 12:05:00,42.9,42.9,42.86,42.87,18800.0,35.5583,35.5583,35.5252,35.5335,18800.0
2011-03-14 12:10:00,42.88,42.88,42.82,42.82,86100.0,35.5418,35.5418,35.492,35.492,86100.0
2011-03-14 12:15:00,42.82,42.83,42.73,42.82,24300.0,35.492,35.5003,35.4174,35.492,24300.0
2011-03-14 12:20:00,42.83,42.89,42.8,42.85,10600.0,35.5003,35.55,35.4754,35.5169,10600.0
2011-03-14 12:25:00,42.86,42.87,42.82,42.85,10000.0,35.5252,35.5335,35.492,35.5169,10000.0
2011-03-14 12:30:00,42.84,42.92,42.78,42.78,22800.0,35.5086,35.5749,35.4589,35.4589,22800.0
2011-03-14 12:35:00,42.77,42.77,42.56,42.56,30400.0,35.4506,35.4506,35.2765,35.2765,30400.0
2011-03-14 12:40:00,42.57,42.66,42.52,42.61,31500.0,35.2848,35.3594,35.2434,35.318,31500.0
2011-03-14 12:45:00,42.61,42.69,42.61,42.67,10200.0,35.318,35.3843,35.318,35.3677,10200.0
2011-03-14 12:50:00,42.67,42.7,42.67,42.67,4700.0,35.3677,35.3926,35.3677,35.3677,4700.0
2011-03-14 12:55:00,42.65,42.81,42.65,42.81,20800.0,35.3511,35.4837,35.3511,35.4837,20800.0
2011-03-14 13:00:00,42.81,42.82,42.73,42.76,10000.0,35.4837,35.492,35.4174,35.4423,10000.0
2011-03-14 13:05:00,42.77,42.93,42.76,42.93,22200.0,35.4506,35.5832,35.4423,35.5832,22200.0
2011-03-14 13:10:00,42.93,43.07,42.93,43.02,43400.0,35.5832,35.6992,35.5832,35.6578,43400.0
2011-03-14 13:15:00,43.03,43.04,42.95,43.04,10800.0,35.6661,35.6744,35.5998,35.6744,10800.0
2011-03-14 13:20:00,43.05,43.05,42.96,42.96,6700.0,35.6827,35.6827,35.6081,35.6081,6700.0
2011-03-14 13:25:00,42.97,43.0,42.94,42.94,5800.0,35.6163,35.6412,35.5915,35.5915,5800.0
2011-03-14 13:30:00,42.94,42.95,42.83,42.83,6000.0,35.5915,35.5998,35.5003,35.5003,6000.0
2011-03-14 13:35:00,42.83,42.95,42.83,42.93,26100.0,35.5003,35.5998,35.5003,35.5832,26100.0
2011-03-14 13:40:00,42.91,42.96,42.88,42.94,9700.0,35.5666,35.6081,35.5418,35.5915,9700.0
2011-03-14 13:45:00,42.95,42.99,42.9,42.91,7000.0,35.5998,35.6329,35.5583,35.5666,7000.0
2011-03-14 13:50:00,42.91,43.01,42.9,43.01,56000.0,35.5666,35.6495,35.5583,35.6495,56000.0
2011-03-14 13:55:00,43.02,43.02,42.89,42.91,17700.0,35.6578,35.6578,35.55,35.5666,17700.0
2011-03-14 14:00:00,42.91,42.98,42.9,42.9,22000.0,35.5666,35.6246,35.5583,35.5583,22000.0
2011-03-14 14:05:00,42.9,43.06,42.89,43.05,11400.0,35.5583,35.6909,35.55,35.6827,11400.0
2011-03-14 14:10:00,43.02,43.06,42.99,43.0,18900.0,35.6578,35.6909,35.6329,35.6412,18900.0
2011-03-14 14:15:00,43.01,43.03,42.94,42.94,12600.0,35.6495,35.6661,35.5915,35.5915,12600.0
2011-03-14 14:20:00,42.94,43.06,42.94,42.99,31000.0,35.5915,35.6909,35.5915,35.6329,31000.0
2011-03-14 14:25:00,42.98,43.05,42.93,43.02,28300.0,35.6246,35.6827,35.5832,35.6578,28300.0
2011-03-14 14:30:00,43.01,43.02,42.87,42.9,11600.0,35.6495,35.6578,35.5335,35.5583,11600.0
2011-03-14 14:35:00,42.91,42.94,42.84,42.84,13900.0,35.5666,35.5915,35.5086,35.5086,13900.0
2011-03-14 14:40:00,42.85,42.91,42.85,42.88,24200.0,35.5169,35.5666,35.5169,35.5418,24200.0
2011-03-14 14:45:00,42.87,43.04,42.86,43.01,19800.0,35.5335,35.6744,35.5252,35.6495,19800.0
2011-03-14 14:50:00,43.01,43.02,42.94,42.97,12400.0,35.6495,35.6578,35.5915,35.6163,12400.0
2011-03-14 14:55:00,42.99,43.03,42.98,43.03,12500.0,35.6329,35.6661,35.6246,35.6661,12500.0
2011-03-14 15:00:00,43.03,43.09,43.02,43.02,20700.0,35.6661,35.7158,35.6578,35.6578,20700.0
2011-03-14 15:05:00,43.03,43.16,43.03,43.12,19800.0,35.6661,35.7738,35.6661,35.7407,19800.0
2011-03-14 15:10:00,43.12,43.26,43.12,43.26,33700.0,35.7407,35.8567,35.7407,35.8567,33700.0
2011-03-14 15:15:00,43.23,43.23,43.13,43.15,13300.0,35.8319,35.8319,35.749,35.7655,13300.0
2011-03-14 15:20:00,43.15,43.18,43.1,43.11,18300.0,35.7655,35.7904,35.7241,35.7324,18300.0
2011-03-14 15:25:00,43.11,43.11,43.01,43.06,13700.0,35.7324,35.7324,35.6495,35.6909,13700.0
2011-03-14 15:30:00,43.07,43.13,43.04,43.05,20400.0,35.6992,35.749,35.6744,35.6827,20400.0
2011-03-14 15:35:00,43.05,43.1,43.0,43.06,30200.0,35.6827,35.7241,35.6412,35.6909,30200.0
2011-03-14 15:40:00,43.06,43.2,43.05,43.15,25900.0,35.6909,35.807,35.6827,35.7655,25900.0
2011-03-14 15:45:00,43.16,43.21,43.12,43.16,61500.0,35.7738,35.8153,35.7407,35.7738,61500.0
2011-03-14 15:50:00,43.16,43.19,43.07,43.11,71600.0,35.7738,35.7987,35.6992,35.7324,71600.0
2011-03-14 15:55:00,43.11,43.12,43.04,43.06,154200.0,35.7324,35.7407,35.6744,35.6909,154200.0
2011-03-15 09:30:00,40.72,41.03,40.62,40.63,117300.0,33.7514,34.0084,33.6685,33.6768,117300.0
2011-03-15 09:35:00,40.66,41.14,40.5,41.14,85400.0,33.7017,34.0995,33.5691,34.0995,85400.0
2011-03-15 09:40:00,41.14,41.37,41.05,41.33,189700.0,34.0995,34.2902,34.0249,34.257,189700.0
2011-03-15 09:45:00,41.3,41.36,41.18,41.27,71000.0,34.2321,34.2819,34.1327,34.2073,71000.0
2011-03-15 09:50:00,41.27,41.36,41.19,41.25,120900.0,34.2073,34.2819,34.141,34.1907,120900.0
2011-03-15 09:55:00,41.25,41.28,41.19,41.23,134200.0,34.1907,34.2156,34.141,34.1741,134200.0
2011-03-15 10:00:00,41.22,41.32,41.16,41.29,100700.0,34.1658,34.2487,34.1161,34.2239,100700.0
2011-03-15 10:05:00,41.28,41.37,41.28,41.33,74300.0,34.2156,34.2902,34.2156,34.257,74300.0
2011-03-15 10:10:00,41.32,41.43,41.26,41.41,53900.0,34.2487,34.3399,34.199,34.3233,53900.0
2011-03-15 10:15:00,41.43,41.45,41.22,41.25,48900.0,34.3399,34.3565,34.1658,34.1907,48900.0
2011-03-15 10:20:00,41.25,41.55,41.25,41.54,92600.0,34.1907,34.4394,34.1907,34.4311,92600.0
2011-03-15 10:25:00,41.54,41.63,41.49,41.6,88700.0,34.4311,34.5057,34.3896,34.4808,88700.0
2011-03-15 10:30:00,41.59,41.61,41.48,41.51,79600.0,34.4725,34.4891,34.3813,34.4062,79600.0
2011-03-15 10:35:00,41.51,41.62,41.48,41.6,37600.0,34.4062,34.4974,34.3813,34.4808,37600.0
2011-03-15 10:40:00,41.6,41.79,41.56,41.74,81300.0,34.4808,34.6383,34.4476,34.5968,81300.0
2011-03-15 10:45:00,41.74,41.74,41.53,41.63,75200.0,34.5968,34.5968,34.4228,34.5057,75200.0
2011-03-15 10:50:00,41.62,41.76,41.62,41.68,98200.0,34.4974,34.6134,34.4974,34.5471,98200.0
2011-03-15 10:55:00,41.69,41.89,41.61,41.88,83000.0,34.5554,34.7212,34.4891,34.7129,83000.0
2011-03-15 11:00:00,41.87,41.88,41.57,41.64,42500.0,34.7046,34.7129,34.4559,34.514,42500.0
2011-03-15 11:05:00,41.64,41.7,41.6,41.65,33300.0,34.514,34.5637,34.4808,34.5222,33300.0
2011-03-15 11:10:00,41.65,41.66,41.49,41.59,50500.0,34.5222,34.5305,34.3896,34.4725,50500.0
2011-03-15 11:15:00,41.54,41.64,41.51,41.64,19800.0,34.4311,34.514,34.4062,34.514,19800.0
2011-03-15 11:20:00,41.64,41.68,41.53,41.59,35300.0,34.514,34.5471,34.4228,34.4725,35300.0
2011-03-15 11:25:00,41.58,41.76,41.57,41.74,35600.0,34.4642,34.6134,34.4559,34.5968,35600.0
2011-03-15 11:30:00,41.74,41.82,41.72,41.77,24200.0,34.5968,34.6632,34.5803,34.6217,24200.0
2011-03-15 11:35:00,41.79,41.89,41.78,41.84,46300.0,34.6383,34.7212,34.63,34.6797,46300.0
2011-03-15 11:40:00,41.85,41.89,41.83,41.86,42000.0,34.688,34.7212,34.6714,34.6963,42000.0
2011-03-15 11:45:00,41.86,41.87,41.83,41.84,23800.0,34.6963,34.7046,34.6714,34.6797,23800.0
2011-03-15 11:50:00,41.84,41.84,41.6,41.71,92600.0,34.6797,34.6797,34.4808,34.572,92600.0
2011-03-15 11:55:00,41.72,41.92,41.72,41.92,29500.0,34.5803,34.746,34.5803,34.746,29500.0
2011-03-15 12:00:00,41.92,41.96,41.81,41.95,64000.0,34.746,34.7792,34.6549,34.7709,64000.0
2011-03-15 12:05:00,41.95,41.97,41.88,41.88,9400.0,34.7709,34.7875,34.7129,34.7129,9400.0
2011-03-15 12:10:00,41.88,41.9,41.75,41.8,23000.0,34.7129,34.7295,34.6051,34.6466,23000.0
2011-03-15 12:15:00,41.81,41.85,41.73,41.74,22500.0,34.6549,34.688,34.5886,34.5968,22500.0
2011-03-15 12:20:00,41.74,41.79,41.74,41.77,12400.0,34.5968,34.6383,34.5968,34.6217,12400.0
2011-03-15 12:25:00,41.78,41.93,41.78,41.89,12500.0,34.63,34.7543,34.63,34.7212,12500.0
2011-03-15 12:30:00,41.89,41.9,41.8,41.85,25500.0,34.7212,34.7295,34.6466,34.688,25500.0
2011-03-15 12:35:00,41.88,41.94,41.84,41.85,26500.0,34.7129,34.7626,34.6797,34.688,26500.0
2011-03-15 12:40:00,41.85,41.85,41.6,41.6,18400.0,34.688,34.688,34.4808,34.4808,18400.0
2011-03-15 12:45:00,41.59,41.63,41.55,41.61,17200.0,34.4725,34.5057,34.4394,34.4891,17200.0
2011-03-15 12:50:00,41.61,41.67,41.6,41.67,30300.0,34.4891,34.5388,34.4808,34.5388,30300.0
2011-03-15 12:55:00,41.66,41.66,41.57,41.6,20100.0,34.5305,34.5305,34.4559,34.4808,20100.0
2011-03-15 13:00:00,41.62,41.63,41.55,41.57,12900.0,34.4974,34.5057,34.4394,34.4559,12900.0
2011-03-15 13:05:00,41.57,41.61,41.51,41.53,10700.0,34.4559,34.4891,34.4062,34.4228,10700.0
2011-03-15 13:10:00,41.53,41.62,41.52,41.56,19700.0,34.4228,34.4974,34.4145,34.4476,19700.0
2011-03-15 13:15:00,41.56,41.58,41.5,41.53,14700.0,34.4476,34.4642,34.3979,34.4228,14700.0
2011-03-15 13:20:00,41.54,41.6,41.54,41.55,10700.0,34.4311,34.4808,34.4311,34.4394,10700.0
2011-03-15 13:25:00,41.56,41.56,41.5,41.5,24900.0,34.4476,34.4476,34.3979,34.3979,24900.0
2011-03-15 13:30:00,41.53,41.55,41.51,41.54,16100.0,34.4228,34.4394,34.4062,34.4311,16100.0
2011-03-15 13:35:00,41.54,41.58,41.5,41.55,55100.0,34.4311,34.4642,34.3979,34.4394,55100.0
2011-03-15 13:40:00,41.55,41.65,41.55,41.64,22800.0,34.4394,34.5222,34.4394,34.514,22800.0
2011-03-15 13:45:00,41.63,41.76,41.62,41.73,24900.0,34.5057,34.6134,34.4974,34.5886,24900.0
2011-03-15 13:50:00,41.74,41.77,41.67,41.67,9000.0,34.5968,34.6217,34.5388,34.5388,9000.0
2011-03-15 13:55:00,41.68,41.72,41.63,41.67,26000.0,34.5471,34.5803,34.5057,34.5388,26000.0
2011-03-15 14:00:00,41.66,41.74,41.64,41.67,30400.0,34.5305,34.5968,34.514,34.5388,30400.0
2011-03-15 14:05:00,41.66,41.73,41.64,41.66,16600.0,34.5305,34.5886,34.514,34.5305,16600.0
2011-03-15 14:10:00,41.66,41.75,41.63,41.72,12800.0,34.5305,34.6051,34.5057,34.5803,12800.0
2011-03-15 14:15:00,41.72,41.81,41.55,41.58,25700.0,34.5803,34.6549,34.4394,34.4642,25700.0
2011-03-15 14:20:00,41.59,41.8,41.57,41.78,70900.0,34.4725,34.6466,34.4559,34.63,70900.0
2011-03-15 14:25:00,41.79,41.88,41.72,41.83,39500.0,34.6383,34.7129,34.5803,34.6714,39500.0
2011-03-15 14:30:00,41.84,41.93,41.83,41.9,106100.0,34.6797,34.7543,34.6714,34.7295,106100.0
2011-03-15 14:35:00,41.9,42.02,41.9,42.0,84800.0,34.7295,34.8289,34.7295,34.8124,84800.0
2011-03-15 14:40:00,42.0,42.06,41.99,42.05,58700.0,34.8124,34.8621,34.8041,34.8538,58700.0
2011-03-15 14:45:00,42.07,42.36,42.06,42.32,121600.0,34.8704,35.1107,34.8621,35.0776,121600.0
2011-03-15 14:50:00,42.33,42.38,42.28,42.3,76500.0,35.0859,35.1273,35.0444,35.061,76500.0
2011-03-15 14:55:00,42.3,42.32,42.18,42.23,70000.0,35.061,35.0776,34.9615,35.003,70000.0
2011-03-15 15:00:00,42.2,42.29,42.2,42.25,55400.0,34.9781,35.0527,34.9781,35.0196,55400.0
2011-03-15 15:05:00,42.24,42.28,42.16,42.17,64300.0,35.0113,35.0444,34.945,34.9533,64300.0
2011-03-15 15:10:00,42.18,42.24,42.1,42.11,47900.0,34.9615,35.0113,34.8952,34.9035,47900.0
2011-03-15 15:15:00,42.11,42.16,42.07,42.11,50300.0,34.9035,34.945,34.8704,34.9035,50300.0
2011-03-15 15:20:00,42.11,42.28,42.11,42.22,39500.0,34.9035,35.0444,34.9035,34.9947,39500.0
2011-03-15 15:25:00,42.23,42.26,42.19,42.2,24800.0,35.003,35.0279,34.9698,34.9781,24800.0
2011-03-15 15:30:00,42.21,42.22,42.11,42.14,51700.0,34.9864,34.9947,34.9035,34.9284,51700.0
2011-03-15 15:35:00,42.14,42.18,42.0,42.03,89400.0,34.9284,34.9615,34.8124,34.8372,89400.0
2011-03-15 15:40:00,42.04,42.18,42.0,42.13,78200.0,34.8455,34.9615,34.8124,34.9201,78200.0
2011-03-15 15:45:00,42.14,42.14,41.99,42.05,88000.0,34.9284,34.9284,34.8041,34.8538,88000.0
2011-03-15 15:50:00,42.06,42.1,41.97,42.08,84600.0,34.8621,34.8952,34.7875,34.8787,84600.0
2011-03-15 15:55:00,42.08,42.1,41.94,41.97,87000.0,34.8787,34.8952,34.7626,34.7875,87000.0
2011-03-16 09:30:00,41.9,41.9,41.63,41.63,73200.0,34.7295,34.7295,34.5057,34.5057,73200.0
2011-03-16 09:35:00,41.69,41.8,41.45,41.47,43800.0,34.5554,34.6466,34.3565,34.3731,43800.0
2011-03-16 09:40:00,41.46,41.72,41.21,41.7,76600.0,34.3648,34.5803,34.1575,34.5637,76600.0
2011-03-16 09:45:00,41.7,41.7,41.48,41.58,61200.0,34.5637,34.5637,34.3813,34.4642,61200.0
2011-03-16 09:50:00,41.61,41.92,41.58,41.73,27200.0,34.4891,34.746,34.4642,34.5886,27200.0
2011-03-16 09:55:00,41.72,41.77,41.51,41.52,97100.0,34.5803,34.6217,34.4062,34.4145,97100.0
2011-03-16 10:00:00,41.54,41.63,41.5,41.56,114100.0,34.4311,34.5057,34.3979,34.4476,114100.0
2011-03-16 10:05:00,41.55,41.82,41.52,41.66,53000.0,34.4394,34.6632,34.4145,34.5305,53000.0
2011-03-16 10:10:00,41.64,41.81,41.59,41.64,26300.0,34.514,34.6549,34.4725,34.514,26300.0
2011-03-16 10:15:00,41.64,41.78,41.54,41.7,57400.0,34.514,34.63,34.4311,34.5637,57400.0
2011-03-16 10:20:00,41.71,41.71,41.57,41.7,30100.0,34.572,34.572,34.4559,34.5637,30100.0
2011-03-16 10:25:00,41.72,41.81,41.66,41.77,16100.0,34.5803,34.6549,34.5305,34.6217,16100.0
2011-03-16 10:30:00,41.78,41.96,41.62,41.71,20800.0,34.63,34.7792,34.4974,34.572,20800.0
2011-03-16 10:35:00,41.7,41.78,41.64,41.75,26300.0,34.5637,34.63,34.514,34.6051,26300.0
2011-03-16 10:40:00,41.74,41.76,41.65,41.67,15100.0,34.5968,34.6134,34.5222,34.5388,15100.0
2011-03-16 10:45:00,41.66,41.75,41.61,41.74,177000.0,34.5305,34.6051,34.4891,34.5968,177000.0
2011-03-16 10:50:00,41.74,41.84,41.71,41.71,11400.0,34.5968,34.6797,34.572,34.572,11400.0
2011-03-16 10:55:00,41.71,41.81,41.53,41.55,35800.0,34.572,34.6549,34.4228,34.4394,35800.0
2011-03-16 11:00:00,41.57,41.59,40.97,41.22,373400.0,34.4559,34.4725,33.9586,34.1658,373400.0
2011-03-16 11:05:00,41.22,41.44,40.88,41.33,168000.0,34.1658,34.3482,33.884,34.257,168000.0
2011-03-16 11:10:00,41.37,41.65,41.26,41.62,121800.0,34.2902,34.5222,34.199,34.4974,121800.0
2011-03-16 11:15:00,41.62,41.62,41.33,41.51,72000.0,34.4974,34.4974,34.257,34.4062,72000.0
2011-03-16 11:20:00,41.52,41.56,41.26,41.28,40200.0,34.4145,34.4476,34.199,34.2156,40200.0
2011-03-16 11:25:00,41.26,41.41,41.12,41.29,89400.0,34.199,34.3233,34.0829,34.2239,89400.0
2011-03-16 11:30:00,41.3,41.37,41.18,41.2,100000.0,34.2321,34.2902,34.1327,34.1493,100000.0
2011-03-16 11:35:00,41.2,41.26,41.13,41.14,80800.0,34.1493,34.199,34.0912,34.0995,80800.0
2011-03-16 11:40:00,41.13,41.22,40.95,40.95,60400.0,34.0912,34.1658,33.942,33.942,60400.0
2011-03-16 11:45:00,40.99,41.1,40.95,41.09,86100.0,33.9752,34.0664,33.942,34.0581,86100.0
2011-03-16 11:50:00,41.07,41.18,41.03,41.16,71800.0,34.0415,34.1327,34.0084,34.1161,71800.0
2011-03-16 11:55:00,41.18,41.23,41.09,41.11,50700.0,34.1327,34.1741,34.0581,34.0747,50700.0
2011-03-16 12:00:00,41.1,41.16,41.01,41.06,80600.0,34.0664,34.1161,33.9918,34.0332,80600.0
2011-03-16 12:05:00,41.09,41.19,41.07,41.15,46900.0,34.0581,34.141,34.0415,34.1078,46900.0
2011-03-16 12:10:00,41.17,41.2,40.97,40.97,50800.0,34.1244,34.1493,33.9586,33.9586,50800.0
2011-03-16 12:15:00,40.97,41.06,40.78,40.85,82200.0,33.9586,34.0332,33.8011,33.8592,82200.0
2011-03-16 12:20:00,40.85,41.05,40.84,41.04,41500.0,33.8592,34.0249,33.8509,34.0166,41500.0
2011-03-16 12:25:00,41.02,41.14,41.02,41.11,8900.0,34.0001,34.0995,34.0001,34.0747,8900.0
2011-03-16 12:30:00,41.13,41.13,40.99,41.02,21500.0,34.0912,34.0912,33.9752,34.0001,21500.0
2011-03-16 12:35:00,41.0,41.06,40.97,41.04,39700.0,33.9835,34.0332,33.9586,34.0166,39700.0
2011-03-16 12:40:00,41.05,41.1,41.01,41.02,44200.0,34.0249,34.0664,33.9918,34.0001,44200.0
2011-03-16 12:45:00,41.02,41.15,40.98,41.09,19800.0,34.0001,34.1078,33.9669,34.0581,19800.0
2011-03-16 12:50:00,41.09,41.15,41.05,41.1,13800.0,34.0581,34.1078,34.0249,34.0664,13800.0
2011-03-16 12:55:00,41.08,41.19,41.07,41.16,9300.0,34.0498,34.141,34.0415,34.1161,9300.0
2011-03-16 13:00:00,41.17,41.27,41.16,41.19,18100.0,34.1244,34.2073,34.1161,34.141,18100.0
2011-03-16 13:05:00,41.18,41.22,41.12,41.14,13400.0,34.1327,34.1658,34.0829,34.0995,13400.0
2011-03-16 13:10:00,41.12,41.16,41.06,41.11,16900.0,34.0829,34.1161,34.0332,34.0747,16900.0
2011-03-16 13:15:00,41.1,41.14,41.06,41.11,10800.0,34.0664,34.0995,34.0332,34.0747,10800.0
2011-03-16 13:20:00,41.11,41.13,41.02,41.03,28500.0,34.0747,34.0912,34.0001,34.0084,28500.0
2011-03-16 13:25:00,41.02,41.13,41.01,41.12,28400.0,34.0001,34.0912,33.9918,34.0829,28400.0
2011-03-16 13:30:00,41.1,41.13,41.03,41.09,31300.0,34.0664,34.0912,34.0084,34.0581,31300.0
2011-03-16 13:35:00,41.09,41.11,40.97,41.0,24200.0,34.0581,34.0747,33.9586,33.9835,24200.0
2011-03-16 13:40:00,41.01,41.07,40.98,41.06,30100.0,33.9918,34.0415,33.9669,34.0332,30100.0
2011-03-16 13:45:00,41.05,41.1,40.97,41.1,27300.0,34.0249,34.0664,33.9586,34.0664,27300.0
2011-03-16 13:50:00,41.1,41.15,41.02,41.03,22200.0,34.0664,34.1078,34.0001,34.0084,22200.0
2011-03-16 13:55:00,41.04,41.11,41.03,41.05,17800.0,34.0166,34.0747,34.0084,34.0249,17800.0
2011-03-16 14:00:00,41.06,41.07,40.93,40.99,36900.0,34.0332,34.0415,33.9255,33.9752,36900.0
2011-03-16 14:05:00,40.99,41.03,40.83,40.84,51200.0,33.9752,34.0084,33.8426,33.8509,51200.0
2011-03-16 14:10:00,40.83,40.88,40.67,40.83,53200.0,33.8426,33.884,33.71,33.8426,53200.0
2011-03-16 14:15:00,40.81,40.87,40.72,40.72,41400.0,33.826,33.8757,33.7514,33.7514,41400.0
2011-03-16 14:20:00,40.72,40.88,40.69,40.84,67000.0,33.7514,33.884,33.7265,33.8509,67000.0
2011-03-16 14:25:00,40.84,40.99,40.83,40.9,69900.0,33.8509,33.9752,33.8426,33.9006,69900.0
2011-03-16 14:30:00,40.91,41.09,40.9,41.03,36900.0,33.9089,34.0581,33.9006,34.0084,36900.0
2011-03-16 14:35:00,41.03,41.19,41.03,41.13,27300.0,34.0084,34.141,34.0084,34.0912,27300.0
2011-03-16 14:40:00,41.15,41.34,41.15,41.21,38900.0,34.1078,34.2653,34.1078,34.1575,38900.0
2011-03-16 14:45:00,41.2,41.35,41.14,41.3,47000.0,34.1493,34.2736,34.0995,34.2321,47000.0
2011-03-16 14:50:00,41.28,41.41,41.24,41.41,40800.0,34.2156,34.3233,34.1824,34.3233,40800.0
2011-03-16 14:55:00,41.4,41.53,41.33,41.38,46700.0,34.315,34.4228,34.257,34.2985,46700.0
2011-03-16 15:00:00,41.37,41.51,41.37,41.47,43200.0,34.2902,34.4062,34.2902,34.3731,43200.0
2011-03-16 15:05:00,41.47,41.47,41.26,41.32,19200.0,34.3731,34.3731,34.199,34.2487,19200.0
2011-03-16 15:10:00,41.33,41.39,41.23,41.23,34000.0,34.257,34.3067,34.1741,34.1741,34000.0
2011-03-16 15:15:00,41.23,41.32,41.2,41.28,30600.0,34.1741,34.2487,34.1493,34.2156,30600.0
2011-03-16 15:20:00,41.28,41.36,41.24,41.28,43300.0,34.2156,34.2819,34.1824,34.2156,43300.0
2011-03-16 15:25:00,41.27,41.33,41.09,41.2,64900.0,34.2073,34.257,34.0581,34.1493,64900.0
2011-03-16 15:30:00,41.22,41.29,41.13,41.24,56400.0,34.1658,34.2239,34.0912,34.1824,56400.0
2011-03-16 15:35:00,41.23,41.33,41.23,41.27,42400.0,34.1741,34.257,34.1741,34.2073,42400.0
2011-03-16 15:40:00,41.27,41.38,41.22,41.33,40700.0,34.2073,34.2985,34.1658,34.257,40700.0
2011-03-16 15:45:00,41.32,41.32,41.15,41.18,52400.0,34.2487,34.2487,34.1078,34.1327,52400.0
2011-03-16 15:50:00,41.18,41.19,41.09,41.12,74800.0,34.1327,34.141,34.0581,34.0829,74800.0
2011-03-16 15:55:00,41.12,41.14,41.07,41.08,67200.0,34.0829,34.0995,34.0415,34.0498,67200.0
2011-03-17 09:30:00,41.83,41.9,41.71,41.8,61600.0,34.6714,34.7295,34.572,34.6466,61600.0
2011-03-17 09:35:00,41.77,42.34,41.75,42.33,80800.0,34.6217,35.0942,34.6051,35.0859,80800.0
2011-03-17 09:40:00,42.32,42.33,42.08,42.2,71800.0,35.0776,35.0859,34.8787,34.9781,71800.0
2011-03-17 09:45:00,42.18,42.18,41.98,42.09,49700.0,34.9615,34.9615,34.7958,34.8869,49700.0
2011-03-17 09:50:00,42.15,42.44,42.15,42.33,33500.0,34.9367,35.1771,34.9367,35.0859,33500.0
2011-03-17 09:55:00,42.33,42.43,42.26,42.27,48700.0,35.0859,35.1688,35.0279,35.0361,48700.0
2011-03-17 10:00:00,42.29,42.49,42.22,42.36,50300.0,35.0527,35.2185,34.9947,35.1107,50300.0
2011-03-17 10:05:00,42.36,42.53,42.36,42.49,24700.0,35.1107,35.2516,35.1107,35.2185,24700.0
2011-03-17 10:10:00,42.48,42.5,42.35,42.37,31100.0,35.2102,35.2268,35.1025,35.119,31100.0
2011-03-17 10:15:00,42.38,42.45,42.36,42.44,80300.0,35.1273,35.1853,35.1107,35.1771,80300.0
2011-03-17 10:20:00,42.43,42.45,42.35,42.35,32100.0,35.1688,35.1853,35.1025,35.1025,32100.0
2011-03-17 10:25:00,42.37,42.45,42.33,42.4,39500.0,35.119,35.1853,35.0859,35.1439,39500.0
2011-03-17 10:30:00,42.41,42.42,42.27,42.27,27600.0,35.1522,35.1605,35.0361,35.0361,27600.0
2011-03-17 10:35:00,42.27,42.3,42.13,42.23,77200.0,35.0361,35.061,34.9201,35.003,77200.0
2011-03-17 10:40:00,42.22,42.28,42.15,42.2,20900.0,34.9947,35.0444,34.9367,34.9781,20900.0
2011-03-17 10:45:00,42.25,42.29,42.2,42.28,12100.0,35.0196,35.0527,34.9781,35.0444,12100.0
2011-03-17 10:50:00,42.29,42.34,42.18,42.32,24800.0,35.0527,35.0942,34.9615,35.0776,24800.0
2011-03-17 10:55:00,42.32,42.33,42.14,42.24,23200.0,35.0776,35.0859,34.9284,35.0113,23200.0
2011-03-17 11:00:00,42.24,42.38,42.24,42.31,15800.0,35.0113,35.1273,35.0113,35.0693,15800.0
2011-03-17 11:05:00,42.31,42.53,42.31,42.53,64500.0,35.0693,35.2516,35.0693,35.2516,64500.0
2011-03-17 11:10:00,42.53,42.55,42.32,42.33,49000.0,35.2516,35.2682,35.0776,35.0859,49000.0
2011-03-17 11:15:00,42.33,42.35,42.18,42.25,59400.0,35.0859,35.1025,34.9615,35.0196,59400.0
2011-03-17 11:20:00,42.25,42.38,42.18,42.23,38100.0,35.0196,35.1273,34.9615,35.003,38100.0
2011-03-17 11:25:00,42.23,42.25,42.14,42.14,31600.0,35.003,35.0196,34.9284,34.9284,31600.0
2011-03-17 11:30:00,42.15,42.23,42.04,42.23,22600.0,34.9367,35.003,34.8455,35.003,22600.0
2011-03-17 11:35:00,42.24,42.27,42.17,42.23,19200.0,35.0113,35.0361,34.9533,35.003,19200.0
2011-03-17 11:40:00,42.25,42.31,42.19,42.23,29300.0,35.0196,35.0693,34.9698,35.003,29300.0
2011-03-17 11:45:00,42.23,42.23,42.1,42.13,15800.0,35.003,35.003,34.8952,34.9201,15800.0
2011-03-17 11:50:00,42.13,42.18,42.04,42.16,24300.0,34.9201,34.9615,34.8455,34.945,24300.0
2011-03-17 11:55:00,42.16,42.22,42.09,42.11,18200.0,34.945,34.9947,34.8869,34.9035,18200.0
2011-03-17 12:00:00,42.11,42.12,41.97,42.0,27200.0,34.9035,34.9118,34.7875,34.8124,27200.0
2011-03-17 12:05:00,42.0,42.03,41.92,42.0,34900.0,34.8124,34.8372,34.746,34.8124,34900.0
2011-03-17 12:10:00,42.0,42.0,41.95,41.99,11800.0,34.8124,34.8124,34.7709,34.8041,11800.0
2011-03-17 12:15:00,41.99,42.0,41.95,41.97,16100.0,34.8041,34.8124,34.7709,34.7875,16100.0
2011-03-17 12:20:00,41.97,41.99,41.95,41.97,18600.0,34.7875,34.8041,34.7709,34.7875,18600.0
2011-03-17 12:25:00,41.96,41.97,41.93,41.93,7600.0,34.7792,34.7875,34.7543,34.7543,7600.0
2011-03-17 12:30:00,41.92,42.01,41.92,42.0,20800.0,34.746,34.8206,34.746,34.8124,20800.0
2011-03-17 12:35:00,42.01,42.02,41.99,42.02,14000.0,34.8206,34.8289,34.8041,34.8289,14000.0
2011-03-17 12:40:00,42.03,42.08,42.03,42.06,5600.0,34.8372,34.8787,34.8372,34.8621,5600.0
2011-03-17 12:45:00,42.05,42.05,41.99,42.0,27700.0,34.8538,34.8538,34.8041,34.8124,27700.0
2011-03-17 12:50:00,42.0,42.03,41.99,42.03,10200.0,34.8124,34.8372,34.8041,34.8372,10200.0
2011-03-17 12:55:00,42.03,42.05,41.99,41.99,8600.0,34.8372,34.8538,34.8041,34.8041,8600.0
2011-03-17 13:00:00,42.0,42.04,42.0,42.02,10900.0,34.8124,34.8455,34.8124,34.8289,10900.0
2011-03-17 13:05:00,42.03,42.06,42.03,42.05,5800.0,34.8372,34.8621,34.8372,34.8538,5800.0
2011-03-17 13:10:00,42.07,42.1,42.05,42.08,5800.0,34.8704,34.8952,34.8538,34.8787,5800.0
2011-03-17 13:15:00,42.07,42.15,42.03,42.04,9600.0,34.8704,34.9367,34.8372,34.8455,9600.0
2011-03-17 13:20:00,42.04,42.08,41.99,42.0,12900.0,34.8455,34.8787,34.8041,34.8124,12900.0
2011-03-17 13:25:00,42.0,42.03,41.98,41.99,83300.0,34.8124,34.8372,34.7958,34.8041,83300.0
2011-03-17 13:30:00,42.0,42.06,41.92,42.06,62300.0,34.8124,34.8621,34.746,34.8621,62300.0
2011-03-17 13:35:00,42.06,42.16,42.01,42.07,52900.0,34.8621,34.945,34.8206,34.8704,52900.0
2011-03-17 13:40:00,42.06,42.06,41.99,42.0,42600.0,34.8621,34.8621,34.8041,34.8124,42600.0
2011-03-17 13:45:00,41.99,42.02,41.93,41.99,51900.0,34.8041,34.8289,34.7543,34.8041,51900.0
2011-03-17 13:50:00,41.98,41.98,41.85,41.85,40300.0,34.7958,34.7958,34.688,34.688,40300.0
2011-03-17 13:55:00,41.84,41.96,41.83,41.9,51500.0,34.6797,34.7792,34.6714,34.7295,51500.0
2011-03-17 14:00:00,41.9,41.9,41.82,41.84,37000.0,34.7295,34.7295,34.6632,34.6797,37000.0
2011-03-17 14:05:00,41.83,41.85,41.75,41.76,39500.0,34.6714,34.688,34.6051,34.6134,39500.0
2011-03-17 14:10:00,41.76,41.78,41.67,41.72,34600.0,34.6134,34.63,34.5388,34.5803,34600.0
2011-03-17 14:15:00,41.73,41.76,41.65,41.69,99100.0,34.5886,34.6134,34.5222,34.5554,99100.0
2011-03-17 14:20:00,41.69,41.7,41.65,41.68,26500.0,34.5554,34.5637,34.5222,34.5471,26500.0
2011-03-17 14:25:00,41.69,41.7,41.61,41.61,32400.0,34.5554,34.5637,34.4891,34.4891,32400.0
2011-03-17 14:30:00,41.61,41.71,41.57,41.66,79000.0,34.4891,34.572,34.4559,34.5305,79000.0
2011-03-17 14:35:00,41.67,41.68,41.57,41.59,31000.0,34.5388,34.5471,34.4559,34.4725,31000.0
2011-03-17 14:40:00,41.57,41.62,41.57,41.57,33900.0,34.4559,34.4974,34.4559,34.4559,33900.0
2011-03-17 14:45:00,41.58,41.58,41.49,41.5,58200.0,34.4642,34.4642,34.3896,34.3979,58200.0
2011-03-17 14:50:00,41.5,41.56,41.46,41.56,34600.0,34.3979,34.4476,34.3648,34.4476,34600.0
2011-03-17 14:55:00,41.56,41.59,41.49,41.51,25700.0,34.4476,34.4725,34.3896,34.4062,25700.0
2011-03-17 15:00:00,41.51,41.57,41.48,41.5,37300.0,34.4062,34.4559,34.3813,34.3979,37300.0
2011-03-17 15:05:00,41.5,41.53,41.47,41.48,39000.0,34.3979,34.4228,34.3731,34.3813,39000.0
2011-03-17 15:10:00,41.48,41.49,41.43,41.46,35400.0,34.3813,34.3896,34.3399,34.3648,35400.0
2011-03-17 15:15:00,41.45,41.45,41.36,41.37,49600.0,34.3565,34.3565,34.2819,34.2902,49600.0
2011-03-17 15:20:00,41.38,41.41,41.37,41.38,32700.0,34.2985,34.3233,34.2902,34.2985,32700.0
2011-03-17 15:25:00,41.37,41.4,41.32,41.36,46900.0,34.2902,34.315,34.2487,34.2819,46900.0
2011-03-17 15:30:00,41.37,41.44,41.32,41.33,42800.0,34.2902,34.3482,34.2487,34.257,42800.0
2011-03-17 15:35:00,41.34,41.39,41.32,41.39,50400.0,34.2653,34.3067,34.2487,34.3067,50400.0
2011-03-17 15:40:00,41.39,41.45,41.37,41.44,67700.0,34.3067,34.3565,34.2902,34.3482,67700.0
2011-03-17 15:45:00,41.44,41.57,41.43,41.55,110100.0,34.3482,34.4559,34.3399,34.4394,110100.0
2011-03-17 15:50:00,41.54,41.55,41.44,41.48,92000.0,34.4311,34.4394,34.3482,34.3813,92000.0
2011-03-17 15:55:00,41.47,41.49,41.39,41.41,139200.0,34.3731,34.3896,34.3067,34.3233,139200.0
2011-03-18 09:30:00,42.95,43.2,42.87,43.09,189200.0,35.5998,35.807,35.5335,35.7158,189200.0
2011-03-18 09:35:00,43.14,43.16,42.73,42.82,155400.0,35.7573,35.7738,35.4174,35.492,155400.0
2011-03-18 09:40:00,42.84,42.88,42.55,42.61,119200.0,35.5086,35.5418,35.2682,35.318,119200.0
2011-03-18 09:45:00,42.62,42.77,42.51,42.51,55800.0,35.3262,35.4506,35.2351,35.2351,55800.0
2011-03-18 09:50:00,42.51,42.67,42.39,42.66,217100.0,35.2351,35.3677,35.1356,35.3594,217100.0
2011-03-18 09:55:00,42.67,42.72,42.53,42.55,97100.0,35.3677,35.4091,35.2516,35.2682,97100.0
2011-03-18 10:00:00,42.56,42.64,42.46,42.47,38500.0,35.2765,35.3428,35.1936,35.2019,38500.0
2011-03-18 10:05:00,42.49,42.57,42.34,42.48,68500.0,35.2185,35.2848,35.0942,35.2102,68500.0
2011-03-18 10:10:00,42.48,42.5,42.27,42.45,72300.0,35.2102,35.2268,35.0361,35.1853,72300.0
2011-03-18 10:15:00,42.46,42.56,42.3,42.41,53300.0,35.1936,35.2765,35.061,35.1522,53300.0
2011-03-18 10:20:00,42.41,42.44,42.31,42.43,46300.0,35.1522,35.1771,35.0693,35.1688,46300.0
2011-03-18 10:25:00,42.44,42.45,42.25,42.33,38600.0,35.1771,35.1853,35.0196,35.0859,38600.0
2011-03-18 10:30:00,42.32,42.38,42.2,42.31,41500.0,35.0776,35.1273,34.9781,35.0693,41500.0
2011-03-18 10:35:00,42.31,42.39,42.27,42.38,31400.0,35.0693,35.1356,35.0361,35.1273,31400.0
2011-03-18 10:40:00,42.37,42.48,42.35,42.43,21800.0,35.119,35.2102,35.1025,35.1688,21800.0
2011-03-18 10:45:00,42.43,42.49,42.37,42.45,29200.0,35.1688,35.2185,35.119,35.1853,29200.0
2011-03-18 10:50:00,42.45,42.52,42.4,42.5,25000.0,35.1853,35.2434,35.1439,35.2268,25000.0
2011-03-18 10:55:00,42.49,42.58,42.46,42.58,52600.0,35.2185,35.2931,35.1936,35.2931,52600.0
2011-03-18 11:00:00,42.58,42.69,42.49,42.55,46800.0,35.2931,35.3843,35.2185,35.2682,46800.0
2011-03-18 11:05:00,42.55,42.58,42.45,42.47,26400.0,35.2682,35.2931,35.1853,35.2019,26400.0
2011-03-18 11:10:00,42.47,42.51,42.45,42.5,36200.0,35.2019,35.2351,35.1853,35.2268,36200.0
2011-03-18 11:15:00,42.49,42.53,42.45,42.49,39600.0,35.2185,35.2516,35.1853,35.2185,39600.0
2011-03-18 11:20:00,42.48,42.49,42.21,42.33,57000.0,35.2102,35.2185,34.9864,35.0859,57000.0
2011-03-18 11:25:00,42.33,42.33,42.03,42.03,53400.0,35.0859,35.0859,34.8372,34.8372,53400.0
2011-03-18 11:30:00,42.04,42.28,42.03,42.13,59600.0,34.8455,35.0444,34.8372,34.9201,59600.0
2011-03-18 11:35:00,42.11,42.36,42.09,42.28,60900.0,34.9035,35.1107,34.8869,35.0444,60900.0
2011-03-18 11:40:00,42.3,42.37,42.18,42.21,60100.0,35.061,35.119,34.9615,34.9864,60100.0
2011-03-18 11:45:00,42.21,42.27,42.05,42.27,45300.0,34.9864,35.0361,34.8538,35.0361,45300.0
2011-03-18 11:50:00,42.26,42.26,42.02,42.13,35200.0,35.0279,35.0279,34.8289,34.9201,35200.0
2011-03-18 11:55:00,42.14,42.15,42.0,42.08,31600.0,34.9284,34.9367,34.8124,34.8787,31600.0
2011-03-18 12:00:00,42.08,42.09,41.95,42.06,30800.0,34.8787,34.8869,34.7709,34.8621,30800.0
2011-03-18 12:05:00,42.05,42.17,42.05,42.16,47800.0,34.8538,34.9533,34.8538,34.945,47800.0
2011-03-18 12:10:00,42.15,42.17,41.99,42.09,28100.0,34.9367,34.9533,34.8041,34.8869,28100.0
2011-03-18 12:15:00,42.09,42.14,42.05,42.12,19500.0,34.8869,34.9284,34.8538,34.9118,19500.0
2011-03-18 12:20:00,42.13,42.19,42.07,42.19,15700.0,34.9201,34.9698,34.8704,34.9698,15700.0
2011-03-18 12:25:00,42.19,42.23,42.08,42.1,25000.0,34.9698,35.003,34.8787,34.8952,25000.0
2011-03-18 12:30:00,42.1,42.17,42.05,42.05,18100.0,34.8952,34.9533,34.8538,34.8538,18100.0
2011-03-18 12:35:00,42.05,42.13,42.05,42.05,14600.0,34.8538,34.9201,34.8538,34.8538,14600.0
2011-03-18 12:40:00,42.04,42.07,41.97,42.0,14200.0,34.8455,34.8704,34.7875,34.8124,14200.0
2011-03-18 12:45:00,42.0,42.13,41.96,42.06,22800.0,34.8124,34.9201,34.7792,34.8621,22800.0
2011-03-18 12:50:00,42.06,42.07,41.99,42.0,41500.0,34.8621,34.8704,34.8041,34.8124,41500.0
2011-03-18 12:55:00,42.0,42.08,41.94,41.95,20300.0,34.8124,34.8787,34.7626,34.7709,20300.0
2011-03-18 13:00:00,41.96,42.04,41.96,42.03,92300.0,34.7792,34.8455,34.7792,34.8372,92300.0
2011-03-18 13:05:00,42.04,42.08,42.04,42.07,24700.0,34.8455,34.8787,34.8455,34.8704,24700.0
2011-03-18 13:10:00,42.07,42.09,42.01,42.04,59200.0,34.8704,34.8869,34.8206,34.8455,59200.0
2011-03-18 13:15:00,42.03,42.06,41.99,42.04,20200.0,34.8372,34.8621,34.8041,34.8455,20200.0
2011-03-18 13:20:00,42.05,42.05,41.98,42.02,70100.0,34.8538,34.8538,34.7958,34.8289,70100.0
2011-03-18 13:25:00,42.01,42.05,41.93,42.05,34200.0,34.8206,34.8538,34.7543,34.8538,34200.0
2011-03-18 13:30:00,42.05,42.06,41.99,42.03,65500.0,34.8538,34.8621,34.8041,34.8372,65500.0
2011-03-18 13:35:00,42.04,42.19,42.04,42.15,14100.0,34.8455,34.9698,34.8455,34.9367,14100.0
2011-03-18 13:40:00,42.15,42.17,42.08,42.12,32900.0,34.9367,34.9533,34.8787,34.9118,32900.0
2011-03-18 13:45:00,42.12,42.16,42.07,42.1,22700.0,34.9118,34.945,34.8704,34.8952,22700.0
2011-03-18 13:50:00,42.1,42.11,42.04,42.04,11000.0,34.8952,34.9035,34.8455,34.8455,11000.0
2011-03-18 13:55:00,42.03,42.04,41.96,41.98,16600.0,34.8372,34.8455,34.7792,34.7958,16600.0
2011-03-18 14:00:00,42.0,42.01,41.94,41.98,14400.0,34.8124,34.8206,34.7626,34.7958,14400.0
2011-03-18 14:05:00,41.97,41.97,41.91,41.91,11700.0,34.7875,34.7875,34.7378,34.7378,11700.0
2011-03-18 14:10:00,41.92,42.0,41.85,41.94,26700.0,34.746,34.8124,34.688,34.7626,26700.0
2011-03-18 14:15:00,41.93,41.94,41.84,41.89,42300.0,34.7543,34.7626,34.6797,34.7212,42300.0
2011-03-18 14:20:00,41.9,42.02,41.9,41.99,41200.0,34.7295,34.8289,34.7295,34.8041,41200.0
2011-03-18 14:25:00,42.01,42.04,41.95,42.03,29900.0,34.8206,34.8455,34.7709,34.8372,29900.0
2011-03-18 14:30:00,42.03,42.04,41.96,41.97,23100.0,34.8372,34.8455,34.7792,34.7875,23100.0
2011-03-18 14:35:00,41.97,42.11,41.97,42.08,43300.0,34.7875,34.9035,34.7875,34.8787,43300.0
2011-03-18 14:40:00,42.07,42.08,41.96,41.97,13800.0,34.8704,34.8787,34.7792,34.7875,13800.0
2011-03-18 14:45:00,41.97,42.01,41.91,41.91,17800.0,34.7875,34.8206,34.7378,34.7378,17800.0
2011-03-18 14:50:00,41.91,42.02,41.91,41.94,26300.0,34.7378,34.8289,34.7378,34.7626,26300.0
2011-03-18 14:55:00,41.95,41.97,41.88,41.92,32400.0,34.7709,34.7875,34.7129,34.746,32400.0
2011-03-18 15:00:00,41.92,41.95,41.82,41.82,28700.0,34.746,34.7709,34.6632,34.6632,28700.0
2011-03-18 15:05:00,41.82,41.87,41.75,41.76,31700.0,34.6632,34.7046,34.6051,34.6134,31700.0
2011-03-18 15:10:00,41.76,41.76,41.68,41.68,28000.0,34.6134,34.6134,34.5471,34.5471,28000.0
2011-03-18 15:15:00,41.67,41.67,41.57,41.66,102900.0,34.5388,34.5388,34.4559,34.5305,102900.0
2011-03-18 15:20:00,41.66,41.83,41.65,41.82,33600.0,34.5305,34.6714,34.5222,34.6632,33600.0
2011-03-18 15:25:00,41.81,41.94,41.79,41.87,47900.0,34.6549,34.7626,34.6383,34.7046,47900.0
2011-03-18 15:30:00,41.87,42.05,41.87,42.01,74800.0,34.7046,34.8538,34.7046,34.8206,74800.0
2011-03-18 15:35:00,41.99,42.06,41.97,42.06,59500.0,34.8041,34.8621,34.7875,34.8621,59500.0
2011-03-18 15:40:00,42.05,42.07,41.99,42.01,67400.0,34.8538,34.8704,34.8041,34.8206,67400.0
2011-03-18 15:45:00,42.0,42.02,41.85,41.89,63200.0,34.8124,34.8289,34.688,34.7212,63200.0
2011-03-18 15:50:00,41.88,41.92,41.85,41.9,52300.0,34.7129,34.746,34.688,34.7295,52300.0
2011-03-18 15:55:00,41.89,41.98,41.88,41.96,106900.0,34.7212,34.7958,34.7129,34.7792,106900.0
2011-03-21 09:30:00,43.07,43.08,42.92,43.04,54800.0,35.6992,35.7075,35.5749,35.6744,54800.0
2011-03-21 09:35:00,43.05,43.05,42.8,42.99,38600.0,35.6827,35.6827,35.4754,35.6329,38600.0
2011-03-21 09:40:00,42.97,42.99,42.8,42.81,59800.0,35.6163,35.6329,35.4754,35.4837,59800.0
2011-03-21 09:45:00,42.83,43.0,42.83,42.84,34900.0,35.5003,35.6412,35.5003,35.5086,34900.0
2011-03-21 09:50:00,42.85,42.87,42.66,42.67,21800.0,35.5169,35.5335,35.3594,35.3677,21800.0
2011-03-21 09:55:00,42.66,42.78,42.66,42.77,11800.0,35.3594,35.4589,35.3594,35.4506,11800.0
2011-03-21 10:00:00,42.77,42.79,42.69,42.73,12300.0,35.4506,35.4672,35.3843,35.4174,12300.0
2011-03-21 10:05:00,42.74,42.74,42.64,42.66,49000.0,35.4257,35.4257,35.3428,35.3594,49000.0
2011-03-21 10:10:00,42.64,42.64,42.51,42.53,57200.0,35.3428,35.3428,35.2351,35.2516,57200.0
2011-03-21 10:15:00,42.53,42.6,42.49,42.56,13300.0,35.2516,35.3097,35.2185,35.2765,13300.0
2011-03-21 10:20:00,42.56,42.69,42.51,42.69,21300.0,35.2765,35.3843,35.2351,35.3843,21300.0
2011-03-21 10:25:00,42.7,42.77,42.64,42.74,27900.0,35.3926,35.4506,35.3428,35.4257,27900.0
2011-03-21 10:30:00,42.75,42.79,42.72,42.78,19800.0,35.434,35.4672,35.4091,35.4589,19800.0
2011-03-21 10:35:00,42.77,42.82,42.62,42.64,46500.0,35.4506,35.492,35.3262,35.3428,46500.0
2011-03-21 10:40:00,42.65,42.8,42.62,42.74,13700.0,35.3511,35.4754,35.3262,35.4257,13700.0
2011-03-21 10:45:00,42.75,42.83,42.72,42.83,14000.0,35.434,35.5003,35.4091,35.5003,14000.0
2011-03-21 10:50:00,42.82,42.83,42.73,42.76,18500.0,35.492,35.5003,35.4174,35.4423,18500.0
2011-03-21 10:55:00,42.77,42.9,42.73,42.9,40800.0,35.4506,35.5583,35.4174,35.5583,40800.0
2011-03-21 11:00:00,42.89,42.98,42.87,42.93,31700.0,35.55,35.6246,35.5335,35.5832,31700.0
2011-03-21 11:05:00,42.92,42.99,42.9,42.99,15400.0,35.5749,35.6329,35.5583,35.6329,15400.0
2011-03-21 11:10:00,42.99,43.03,42.98,43.01,16700.0,35.6329,35.6661,35.6246,35.6495,16700.0
2011-03-21 11:15:00,43.0,43.01,42.92,42.95,21400.0,35.6412,35.6495,35.5749,35.5998,21400.0
2011-03-21 11:20:00,42.94,43.0,42.94,43.0,7100.0,35.5915,35.6412,35.5915,35.6412,7100.0
2011-03-21 11:25:00,43.0,43.01,42.95,42.95,12800.0,35.6412,35.6495,35.5998,35.5998,12800.0
2011-03-21 11:30:00,42.94,42.95,42.88,42.88,11600.0,35.5915,35.5998,35.5418,35.5418,11600.0
2011-03-21 11:35:00,42.88,42.94,42.83,42.83,22500.0,35.5418,35.5915,35.5003,35.5003,22500.0
2011-03-21 11:40:00,42.83,42.95,42.82,42.88,25500.0,35.5003,35.5998,35.492,35.5418,25500.0
2011-03-21 11:45:00,42.88,42.93,42.86,42.9,17500.0,35.5418,35.5832,35.5252,35.5583,17500.0
2011-03-21 11:50:00,42.91,42.92,42.84,42.85,15100.0,35.5666,35.5749,35.5086,35.5169,15100.0
2011-03-21 11:55:00,42.85,42.9,42.83,42.84,11200.0,35.5169,35.5583,35.5003,35.5086,11200.0
2011-03-21 12:00:00,42.85,42.97,42.82,42.97,20800.0,35.5169,35.6163,35.492,35.6163,20800.0
2011-03-21 12:05:00,42.97,43.02,42.93,42.97,20300.0,35.6163,35.6578,35.5832,35.6163,20300.0
2011-03-21 12:10:00,42.97,43.0,42.96,42.96,26100.0,35.6163,35.6412,35.6081,35.6081,26100.0
2011-03-21 12:15:00,42.95,43.02,42.95,42.99,14200.0,35.5998,35.6578,35.5998,35.6329,14200.0
2011-03-21 12:20:00,42.98,43.0,42.93,43.0,28300.0,35.6246,35.6412,35.5832,35.6412,28300.0
2011-03-21 12:25:00,43.0,43.02,42.95,42.99,10800.0,35.6412,35.6578,35.5998,35.6329,10800.0
2011-03-21 12:30:00,42.99,42.99,42.92,42.93,10400.0,35.6329,35.6329,35.5749,35.5832,10400.0
2011-03-21 12:35:00,42.96,42.98,42.92,42.94,10600.0,35.6081,35.6246,35.5749,35.5915,10600.0
2011-03-21 12:40:00,42.94,42.96,42.9,42.9,7200.0,35.5915,35.6081,35.5583,35.5583,7200.0
2011-03-21 12:45:00,42.9,42.94,42.9,42.94,9200.0,35.5583,35.5915,35.5583,35.5915,9200.0
2011-03-21 12:50:00,42.93,42.97,42.9,42.97,19900.0,35.5832,35.6163,35.5583,35.6163,19900.0
2011-03-21 12:55:00,42.97,42.98,42.9,42.9,13700.0,35.6163,35.6246,35.5583,35.5583,13700.0
2011-03-21 13:00:00,42.91,42.91,42.85,42.87,7900.0,35.5666,35.5666,35.5169,35.5335,7900.0
2011-03-21 13:05:00,42.86,42.91,42.86,42.88,8100.0,35.5252,35.5666,35.5252,35.5418,8100.0
2011-03-21 13:10:00,42.88,42.91,42.85,42.89,6300.0,35.5418,35.5666,35.5169,35.55,6300.0
2011-03-21 13:15:00,42.89,42.9,42.85,42.88,10700.0,35.55,35.5583,35.5169,35.5418,10700.0
2011-03-21 13:20:00,42.87,42.91,42.87,42.89,7600.0,35.5335,35.5666,35.5335,35.55,7600.0
2011-03-21 13:25:00,42.9,42.9,42.82,42.84,16800.0,35.5583,35.5583,35.492,35.5086,16800.0
2011-03-21 13:30:00,42.82,42.86,42.82,42.84,7900.0,35.492,35.5252,35.492,35.5086,7900.0
2011-03-21 13:35:00,42.85,42.97,42.85,42.96,17100.0,35.5169,35.6163,35.5169,35.6081,17100.0
2011-03-21 13:40:00,42.96,42.96,42.92,42.93,9100.0,35.6081,35.6081,35.5749,35.5832,9100.0
2011-03-21 13:45:00,42.93,43.03,42.93,42.97,37000.0,35.5832,35.6661,35.5832,35.6163,37000.0
2011-03-21 13:50:00,42.97,43.02,42.96,43.01,7400.0,35.6163,35.6578,35.6081,35.6495,7400.0
2011-03-21 13:55:00,43.01,43.09,43.0,43.05,31600.0,35.6495,35.7158,35.6412,35.6827,31600.0
2011-03-21 14:00:00,43.05,43.05,42.98,43.02,15400.0,35.6827,35.6827,35.6246,35.6578,15400.0
2011-03-21 14:05:00,43.02,43.05,43.01,43.02,12100.0,35.6578,35.6827,35.6495,35.6578,12100.0
2011-03-21 14:10:00,43.01,43.07,43.01,43.05,19200.0,35.6495,35.6992,35.6495,35.6827,19200.0
2011-03-21 14:15:00,43.03,43.09,43.03,43.08,9700.0,35.6661,35.7158,35.6661,35.7075,9700.0
2011-03-21 14:20:00,43.09,43.22,43.08,43.15,62600.0,35.7158,35.8236,35.7075,35.7655,62600.0
2011-03-21 14:25:00,43.17,43.21,43.14,43.16,16000.0,35.7821,35.8153,35.7573,35.7738,16000.0
2011-03-21 14:30:00,43.16,43.18,43.13,43.17,30100.0,35.7738,35.7904,35.749,35.7821,30100.0
2011-03-21 14:35:00,43.16,43.19,43.15,43.19,7600.0,35.7738,35.7987,35.7655,35.7987,7600.0
2011-03-21 14:40:00,43.18,43.31,43.18,43.27,53200.0,35.7904,35.8982,35.7904,35.865,53200.0
2011-03-21 14:45:00,43.27,43.28,43.24,43.26,19300.0,35.865,35.8733,35.8401,35.8567,19300.0
2011-03-21 14:50:00,43.26,43.28,43.19,43.28,23100.0,35.8567,35.8733,35.7987,35.8733,23100.0
2011-03-21 14:55:00,43.28,43.33,43.27,43.32,20700.0,35.8733,35.9147,35.865,35.9065,20700.0
2011-03-21 15:00:00,43.31,43.33,43.28,43.3,37100.0,35.8982,35.9147,35.8733,35.8899,37100.0
2011-03-21 15:05:00,43.3,43.37,43.28,43.34,55100.0,35.8899,35.9479,35.8733,35.923,55100.0
2011-03-21 15:10:00,43.34,43.34,43.27,43.29,36400.0,35.923,35.923,35.865,35.8816,36400.0
2011-03-21 15:15:00,43.29,43.31,43.26,43.28,30200.0,35.8816,35.8982,35.8567,35.8733,30200.0
2011-03-21 15:20:00,43.27,43.27,43.21,43.26,32700.0,35.865,35.865,35.8153,35.8567,32700.0
2011-03-21 15:25:00,43.25,43.28,43.24,43.26,71000.0,35.8484,35.8733,35.8401,35.8567,71000.0
2011-03-21 15:30:00,43.25,43.3,43.24,43.3,43000.0,35.8484,35.8899,35.8401,35.8899,43000.0
2011-03-21 15:35:00,43.3,43.31,43.25,43.3,41000.0,35.8899,35.8982,35.8484,35.8899,41000.0
2011-03-21 15:40:00,43.29,43.34,43.28,43.33,60000.0,35.8816,35.923,35.8733,35.9147,60000.0
2011-03-21 15:45:00,43.32,43.36,43.3,43.34,69400.0,35.9065,35.9396,35.8899,35.923,69400.0
2011-03-21 15:50:00,43.34,43.38,43.29,43.35,75000.0,35.923,35.9562,35.8816,35.9313,75000.0
2011-03-21 15:55:00,43.35,43.35,43.3,43.31,55300.0,35.9313,35.9313,35.8899,35.8982,55300.0
2011-03-22 09:30:00,43.21,43.4,42.8,43.06,281500.0,35.8153,35.9728,35.4754,35.6909,281500.0
2011-03-22 09:35:00,43.06,43.35,42.85,42.94,216000.0,35.6909,35.9313,35.5169,35.5915,216000.0
2011-03-22 09:40:00,42.96,43.02,42.85,42.95,168200.0,35.6081,35.6578,35.5169,35.5998,168200.0
2011-03-22 09:45:00,42.93,42.96,42.52,42.63,169100.0,35.5832,35.6081,35.2434,35.3345,169100.0
2011-03-22 09:50:00,42.61,42.65,42.31,42.64,98000.0,35.318,35.3511,35.0693,35.3428,98000.0
2011-03-22 09:55:00,42.66,42.77,42.5,42.66,60300.0,35.3594,35.4506,35.2268,35.3594,60300.0
2011-03-22 10:00:00,42.66,42.73,42.59,42.65,201200.0,35.3594,35.4174,35.3014,35.3511,201200.0
2011-03-22 10:05:00,42.65,42.75,42.61,42.72,93000.0,35.3511,35.434,35.318,35.4091,93000.0
2011-03-22 10:10:00,42.71,42.75,42.61,42.7,102900.0,35.4008,35.434,35.318,35.3926,102900.0
2011-03-22 10:15:00,42.71,42.74,42.53,42.65,117000.0,35.4008,35.4257,35.2516,35.3511,117000.0
2011-03-22 10:20:00,42.65,42.65,42.42,42.51,104800.0,35.3511,35.3511,35.1605,35.2351,104800.0
2011-03-22 10:25:00,42.51,42.51,42.22,42.33,158900.0,35.2351,35.2351,34.9947,35.0859,158900.0
2011-03-22 10:30:00,42.34,42.39,42.24,42.28,65200.0,35.0942,35.1356,35.0113,35.0444,65200.0
2011-03-22 10:35:00,42.28,42.57,42.27,42.49,143100.0,35.0444,35.2848,35.0361,35.2185,143100.0
2011-03-22 10:40:00,42.5,42.56,42.46,42.5,127500.0,35.2268,35.2765,35.1936,35.2268,127500.0
2011-03-22 10:45:00,42.5,42.5,42.29,42.3,90900.0,35.2268,35.2268,35.0527,35.061,90900.0
2011-03-22 10:50:00,42.29,42.4,42.13,42.13,107500.0,35.0527,35.1439,34.9201,34.9201,107500.0
2011-03-22 10:55:00,42.13,42.17,41.93,41.94,140200.0,34.9201,34.9533,34.7543,34.7626,140200.0
2011-03-22 11:00:00,41.94,42.04,41.91,42.02,125700.0,34.7626,34.8455,34.7378,34.8289,125700.0
2011-03-22 11:05:00,42.01,42.07,41.97,42.04,65100.0,34.8206,34.8704,34.7875,34.8455,65100.0
2011-03-22 11:10:00,42.04,42.06,41.97,41.98,51700.0,34.8455,34.8621,34.7875,34.7958,51700.0
2011-03-22 11:15:00,41.98,41.98,41.76,41.77,117300.0,34.7958,34.7958,34.6134,34.6217,117300.0
2011-03-22 11:20:00,41.77,41.9,41.75,41.88,76100.0,34.6217,34.7295,34.6051,34.7129,76100.0
2011-03-22 11:25:00,41.88,41.93,41.72,41.75,75300.0,34.7129,34.7543,34.5803,34.6051,75300.0
2011-03-22 11:30:00,41.75,41.78,41.61,41.74,77400.0,34.6051,34.63,34.4891,34.5968,77400.0
2011-03-22 11:35:00,41.75,41.83,41.63,41.64,52000.0,34.6051,34.6714,34.5057,34.514,52000.0
2011-03-22 11:40:00,41.65,41.81,41.64,41.79,36500.0,34.5222,34.6549,34.514,34.6383,36500.0
2011-03-22 11:45:00,41.8,41.94,41.78,41.92,49200.0,34.6466,34.7626,34.63,34.746,49200.0
2011-03-22 11:50:00,41.92,41.96,41.84,41.87,53700.0,34.746,34.7792,34.6797,34.7046,53700.0
2011-03-22 11:55:00,41.89,41.89,41.74,41.79,85600.0,34.7212,34.7212,34.5968,34.6383,85600.0
2011-03-22 12:00:00,41.79,41.94,41.79,41.88,124900.0,34.6383,34.7626,34.6383,34.7129,124900.0
2011-03-22 12:05:00,41.88,41.9,41.76,41.77,65000.0,34.7129,34.7295,34.6134,34.6217,65000.0
2011-03-22 12:10:00,41.77,41.78,41.7,41.76,77100.0,34.6217,34.63,34.5637,34.6134,77100.0
2011-03-22 12:15:00,41.75,41.9,41.75,41.9,43600.0,34.6051,34.7295,34.6051,34.7295,43600.0
2011-03-22 12:20:00,41.91,41.98,41.86,41.91,43500.0,34.7378,34.7958,34.6963,34.7378,43500.0
2011-03-22 12:25:00,41.9,41.91,41.75,41.76,17800.0,34.7295,34.7378,34.6051,34.6134,17800.0
2011-03-22 12:30:00,41.75,41.76,41.64,41.66,26800.0,34.6051,34.6134,34.514,34.5305,26800.0
2011-03-22 12:35:00,41.67,41.68,41.62,41.66,34200.0,34.5388,34.5471,34.4974,34.5305,34200.0
2011-03-22 12:40:00,41.67,41.67,41.53,41.62,53500.0,34.5388,34.5388,34.4228,34.4974,53500.0
2011-03-22 12:45:00,41.62,41.7,41.62,41.69,32100.0,34.4974,34.5637,34.4974,34.5554,32100.0
2011-03-22 12:50:00,41.68,41.68,41.59,41.63,19100.0,34.5471,34.5471,34.4725,34.5057,19100.0
2011-03-22 12:55:00,41.63,41.66,41.63,41.64,23900.0,34.5057,34.5305,34.5057,34.514,23900.0
2011-03-22 13:00:00,41.64,41.69,41.6,41.66,99100.0,34.514,34.5554,34.4808,34.5305,99100.0
2011-03-22 13:05:00,41.66,41.66,41.47,41.54,113700.0,34.5305,34.5305,34.3731,34.4311,113700.0
2011-03-22 13:10:00,41.53,41.56,41.42,41.44,69700.0,34.4228,34.4476,34.3316,34.3482,69700.0
2011-03-22 13:15:00,41.44,41.45,41.32,41.32,42800.0,34.3482,34.3565,34.2487,34.2487,42800.0
2011-03-22 13:20:00,41.32,41.37,41.29,41.35,26600.0,34.2487,34.2902,34.2239,34.2736,26600.0
2011-03-22 13:25:00,41.35,41.45,41.34,41.44,26700.0,34.2736,34.3565,34.2653,34.3482,26700.0
2011-03-22 13:30:00,41.43,41.45,41.38,41.44,23800.0,34.3399,34.3565,34.2985,34.3482,23800.0
2011-03-22 13:35:00,41.45,41.48,41.43,41.45,32200.0,34.3565,34.3813,34.3399,34.3565,32200.0
2011-03-22 13:40:00,41.45,41.46,41.44,41.46,17000.0,34.3565,34.3648,34.3482,34.3648,17000.0
2011-03-22 13:45:00,41.46,41.51,41.43,41.51,28200.0,34.3648,34.4062,34.3399,34.4062,28200.0
2011-03-22 13:50:00,41.51,41.57,41.51,41.56,27500.0,34.4062,34.4559,34.4062,34.4476,27500.0
2011-03-22 13:55:00,41.57,41.67,41.57,41.62,31900.0,34.4559,34.5388,34.4559,34.4974,31900.0
2011-03-22 14:00:00,41.62,41.73,41.61,41.65,34000.0,34.4974,34.5886,34.4891,34.5222,34000.0
2011-03-22 14:05:00,41.66,41.67,41.51,41.51,26200.0,34.5305,34.5388,34.4062,34.4062,26200.0
2011-03-22 14:10:00,41.53,41.54,41.43,41.46,65700.0,34.4228,34.4311,34.3399,34.3648,65700.0
2011-03-22 14:15:00,41.45,41.51,41.31,41.39,43100.0,34.3565,34.4062,34.2404,34.3067,43100.0
2011-03-22 14:20:00,41.38,41.46,41.32,41.45,38000.0,34.2985,34.3648,34.2487,34.3565,38000.0
2011-03-22 14:25:00,41.45,41.46,41.38,41.42,23700.0,34.3565,34.3648,34.2985,34.3316,23700.0
2011-03-22 14:30:00,41.43,41.44,41.36,41.37,26100.0,34.3399,34.3482,34.2819,34.2902,26100.0
2011-03-22 14:35:00,41.36,41.37,41.28,41.35,55000.0,34.2819,34.2902,34.2156,34.2736,55000.0
2011-03-22 14:40:00,41.36,41.46,41.35,41.46,45300.0,34.2819,34.3648,34.2736,34.3648,45300.0
2011-03-22 14:45:00,41.46,41.55,41.45,41.54,42300.0,34.3648,34.4394,34.3565,34.4311,42300.0
2011-03-22 14:50:00,41.54,41.55,41.43,41.45,26900.0,34.4311,34.4394,34.3399,34.3565,26900.0
2011-03-22 14:55:00,41.44,41.45,41.4,41.4,40800.0,34.3482,34.3565,34.315,34.315,40800.0
2011-03-22 15:00:00,41.41,41.43,41.36,41.42,63000.0,34.3233,34.3399,34.2819,34.3316,63000.0
2011-03-22 15:05:00,41.42,41.48,41.36,41.46,55200.0,34.3316,34.3813,34.2819,34.3648,55200.0
2011-03-22 15:10:00,41.46,41.5,41.44,41.48,28000.0,34.3648,34.3979,34.3482,34.3813,28000.0
2011-03-22 15:15:00,41.47,41.47,41.33,41.33,49500.0,34.3731,34.3731,34.257,34.257,49500.0
2011-03-22 15:20:00,41.32,41.35,41.3,41.33,62600.0,34.2487,34.2736,34.2321,34.257,62600.0
2011-03-22 15:25:00,41.34,41.36,41.3,41.35,86600.0,34.2653,34.2819,34.2321,34.2736,86600.0
2011-03-22 15:30:00,41.35,41.51,41.34,41.49,92400.0,34.2736,34.4062,34.2653,34.3896,92400.0
2011-03-22 15:35:00,41.49,41.53,41.38,41.44,74300.0,34.3896,34.4228,34.2985,34.3482,74300.0
2011-03-22 15:40:00,41.44,41.52,41.43,41.5,145000.0,34.3482,34.4145,34.3399,34.3979,145000.0
2011-03-22 15:45:00,41.5,41.58,41.48,41.52,131800.0,34.3979,34.4642,34.3813,34.4145,131800.0
2011-03-22 15:50:00,41.53,41.54,41.4,41.41,133100.0,34.4228,34.4311,34.315,34.3233,133100.0
2011-03-22 15:55:00,41.41,41.67,41.39,41.65,426500.0,34.3233,34.5388,34.3067,34.5222,426500.0
2011-03-23 09:30:00,41.58,41.58,41.2,41.44,107900.0,34.4642,34.4642,34.1493,34.3482,107900.0
2011-03-23 09:35:00,41.43,41.43,40.98,41.04,145300.0,34.3399,34.3399,33.9669,34.0166,145300.0
2011-03-23 09:40:00,41.05,41.11,40.91,41.1,54900.0,34.0249,34.0747,33.9089,34.0664,54900.0
2011-03-23 09:45:00,41.1,41.17,41.02,41.04,94200.0,34.0664,34.1244,34.0001,34.0166,94200.0
2011-03-23 09:50:00,41.02,41.14,41.02,41.11,55700.0,34.0001,34.0995,34.0001,34.0747,55700.0
2011-03-23 09:55:00,41.13,41.24,41.09,41.14,37200.0,34.0912,34.1824,34.0581,34.0995,37200.0
2011-03-23 10:00:00,41.15,41.17,40.98,41.17,56200.0,34.1078,34.1244,33.9669,34.1244,56200.0
2011-03-23 10:05:00,41.15,41.32,41.04,41.11,138700.0,34.1078,34.2487,34.0166,34.0747,138700.0
2011-03-23 10:10:00,41.12,41.14,40.99,41.02,88100.0,34.0829,34.0995,33.9752,34.0001,88100.0
2011-03-23 10:15:00,41.03,41.09,41.0,41.06,44800.0,34.0084,34.0581,33.9835,34.0332,44800.0
2011-03-23 10:20:00,41.06,41.1,40.97,40.98,77000.0,34.0332,34.0664,33.9586,33.9669,77000.0
2011-03-23 10:25:00,40.99,41.02,40.7,40.93,172200.0,33.9752,34.0001,33.7348,33.9255,172200.0
2011-03-23 10:30:00,40.93,41.08,40.93,41.08,91800.0,33.9255,34.0498,33.9255,34.0498,91800.0
2011-03-23 10:35:00,41.07,41.1,40.93,41.02,24600.0,34.0415,34.0664,33.9255,34.0001,24600.0
2011-03-23 10:40:00,41.06,41.06,40.9,41.01,38900.0,34.0332,34.0332,33.9006,33.9918,38900.0
2011-03-23 10:45:00,41.0,41.0,40.8,40.83,82700.0,33.9835,33.9835,33.8177,33.8426,82700.0
2011-03-23 10:50:00,40.83,40.9,40.8,40.83,54200.0,33.8426,33.9006,33.8177,33.8426,54200.0
2011-03-23 10:55:00,40.83,40.96,40.77,40.96,52000.0,33.8426,33.9503,33.7928,33.9503,52000.0
2011-03-23 11:00:00,40.95,41.12,40.95,41.11,63300.0,33.942,34.0829,33.942,34.0747,63300.0
2011-03-23 11:05:00,41.11,41.11,40.94,41.03,75700.0,34.0747,34.0747,33.9338,34.0084,75700.0
2011-03-23 11:10:00,41.03,41.16,41.0,41.12,64300.0,34.0084,34.1161,33.9835,34.0829,64300.0
2011-03-23 11:15:00,41.12,41.17,41.05,41.07,50100.0,34.0829,34.1244,34.0249,34.0415,50100.0
2011-03-23 11:20:00,41.09,41.17,41.05,41.15,22500.0,34.0581,34.1244,34.0249,34.1078,22500.0
2011-03-23 11:25:00,41.15,41.17,41.11,41.15,73200.0,34.1078,34.1244,34.0747,34.1078,73200.0
2011-03-23 11:30:00,41.15,41.16,41.1,41.14,42600.0,34.1078,34.1161,34.0664,34.0995,42600.0
2011-03-23 11:35:00,41.14,41.2,41.07,41.07,28200.0,34.0995,34.1493,34.0415,34.0415,28200.0
2011-03-23 11:40:00,41.08,41.16,41.07,41.15,17700.0,34.0498,34.1161,34.0415,34.1078,17700.0
2011-03-23 11:45:00,41.15,41.19,41.09,41.09,38000.0,34.1078,34.141,34.0581,34.0581,38000.0
2011-03-23 11:50:00,41.09,41.12,41.04,41.07,31900.0,34.0581,34.0829,34.0166,34.0415,31900.0
2011-03-23 11:55:00,41.06,41.07,40.99,41.0,36700.0,34.0332,34.0415,33.9752,33.9835,36700.0
2011-03-23 12:00:00,41.0,41.07,40.99,41.01,33500.0,33.9835,34.0415,33.9752,33.9918,33500.0
2011-03-23 12:05:00,41.03,41.09,41.03,41.06,27300.0,34.0084,34.0581,34.0084,34.0332,27300.0
2011-03-23 12:10:00,41.07,41.08,41.05,41.05,13300.0,34.0415,34.0498,34.0249,34.0249,13300.0
2011-03-23 12:15:00,41.05,41.05,41.01,41.05,19200.0,34.0249,34.0249,33.9918,34.0249,19200.0
2011-03-23 12:20:00,41.05,41.19,41.05,41.16,35200.0,34.0249,34.141,34.0249,34.1161,35200.0
2011-03-23 12:25:00,41.16,41.33,41.15,41.22,33700.0,34.1161,34.257,34.1078,34.1658,33700.0
2011-03-23 12:30:00,41.24,41.25,41.2,41.2,49200.0,34.1824,34.1907,34.1493,34.1493,49200.0
2011-03-23 12:35:00,41.23,41.29,41.21,41.28,16500.0,34.1741,34.2239,34.1575,34.2156,16500.0
2011-03-23 12:40:00,41.29,41.32,41.24,41.25,15900.0,34.2239,34.2487,34.1824,34.1907,15900.0
2011-03-23 12:45:00,41.26,41.28,41.21,41.23,22400.0,34.199,34.2156,34.1575,34.1741,22400.0
2011-03-23 12:50:00,41.23,41.24,41.16,41.16,18300.0,34.1741,34.1824,34.1161,34.1161,18300.0
2011-03-23 12:55:00,41.17,41.2,41.15,41.15,33700.0,34.1244,34.1493,34.1078,34.1078,33700.0
2011-03-23 13:00:00,41.15,41.2,41.13,41.15,23400.0,34.1078,34.1493,34.0912,34.1078,23400.0
2011-03-23 13:05:00,41.14,41.19,41.14,41.15,25100.0,34.0995,34.141,34.0995,34.1078,25100.0
2011-03-23 13:10:00,41.16,41.21,41.14,41.14,42800.0,34.1161,34.1575,34.0995,34.0995,42800.0
2011-03-23 13:15:00,41.15,41.21,41.14,41.17,22200.0,34.1078,34.1575,34.0995,34.1244,22200.0
2011-03-23 13:20:00,41.17,41.19,41.14,41.17,21500.0,34.1244,34.141,34.0995,34.1244,21500.0
2011-03-23 13:25:00,41.16,41.18,41.15,41.16,18600.0,34.1161,34.1327,34.1078,34.1161,18600.0
2011-03-23 13:30:00,41.16,41.26,41.16,41.25,29100.0,34.1161,34.199,34.1161,34.1907,29100.0
2011-03-23 13:35:00,41.25,41.25,41.15,41.17,21000.0,34.1907,34.1907,34.1078,34.1244,21000.0
2011-03-23 13:40:00,41.17,41.2,41.15,41.17,13600.0,34.1244,34.1493,34.1078,34.1244,13600.0
2011-03-23 13:45:00,41.18,41.25,41.17,41.22,26900.0,34.1327,34.1907,34.1244,34.1658,26900.0
2011-03-23 13:50:00,41.23,41.29,41.23,41.23,60000.0,34.1741,34.2239,34.1741,34.1741,60000.0
2011-03-23 13:55:00,41.22,41.25,41.2,41.2,26800.0,34.1658,34.1907,34.1493,34.1493,26800.0
2011-03-23 14:00:00,41.2,41.21,41.15,41.18,32400.0,34.1493,34.1575,34.1078,34.1327,32400.0
2011-03-23 14:05:00,41.17,41.2,41.17,41.2,21900.0,34.1244,34.1493,34.1244,34.1493,21900.0
2011-03-23 14:10:00,41.19,41.22,41.18,41.22,30000.0,34.141,34.1658,34.1327,34.1658,30000.0
2011-03-23 14:15:00,41.22,41.27,41.21,41.25,31500.0,34.1658,34.2073,34.1575,34.1907,31500.0
2011-03-23 14:20:00,41.25,41.29,41.23,41.29,20200.0,34.1907,34.2239,34.1741,34.2239,20200.0
2011-03-23 14:25:00,41.29,41.41,41.29,41.4,28000.0,34.2239,34.3233,34.2239,34.315,28000.0
2011-03-23 14:30:00,41.41,41.5,41.39,41.5,45300.0,34.3233,34.3979,34.3067,34.3979,45300.0
2011-03-23 14:35:00,41.5,41.5,41.44,41.47,19100.0,34.3979,34.3979,34.3482,34.3731,19100.0
2011-03-23 14:40:00,41.47,41.49,41.45,41.47,24100.0,34.3731,34.3896,34.3565,34.3731,24100.0
2011-03-23 14:45:00,41.47,41.51,41.47,41.5,29700.0,34.3731,34.4062,34.3731,34.3979,29700.0
2011-03-23 14:50:00,41.5,41.61,41.5,41.59,25300.0,34.3979,34.4891,34.3979,34.4725,25300.0
2011-03-23 14:55:00,41.6,41.69,41.58,41.64,74100.0,34.4808,34.5554,34.4642,34.514,74100.0
2011-03-23 15:00:00,41.63,41.69,41.63,41.68,47900.0,34.5057,34.5554,34.5057,34.5471,47900.0
2011-03-23 15:05:00,41.69,41.7,41.66,41.68,56500.0,34.5554,34.5637,34.5305,34.5471,56500.0
2011-03-23 15:10:00,41.68,41.68,41.62,41.65,44600.0,34.5471,34.5471,34.4974,34.5222,44600.0
2011-03-23 15:15:00,41.65,41.81,41.65,41.79,65200.0,34.5222,34.6549,34.5222,34.6383,65200.0
2011-03-23 15:20:00,41.79,41.98,41.77,41.98,129200.0,34.6383,34.7958,34.6217,34.7958,129200.0
2011-03-23 15:25:00,41.97,41.98,41.89,41.9,115900.0,34.7875,34.7958,34.7212,34.7295,115900.0
2011-03-23 15:30:00,41.9,41.93,41.78,41.79,96000.0,34.7295,34.7543,34.63,34.6383,96000.0
2011-03-23 15:35:00,41.79,41.8,41.72,41.73,65200.0,34.6383,34.6466,34.5803,34.5886,65200.0
2011-03-23 15:40:00,41.74,41.74,41.68,41.68,45800.0,34.5968,34.5968,34.5471,34.5471,45800.0
2011-03-23 15:45:00,41.68,41.71,41.67,41.7,48700.0,34.5471,34.572,34.5388,34.5637,48700.0
2011-03-23 15:50:00,41.71,41.77,41.68,41.74,62300.0,34.572,34.6217,34.5471,34.5968,62300.0
2011-03-23 15:55:00,41.74,41.75,41.62,41.62,86700.0,34.5968,34.6051,34.4974,34.4974,86700.0
2011-03-24 09:30:00,41.96,42.02,41.7,41.76,26700.0,34.7792,34.8289,34.5637,34.6134,26700.0
2011-03-24 09:35:00,41.74,41.9,41.71,41.75,29900.0,34.5968,34.7295,34.572,34.6051,29900.0
2011-03-24 09:40:00,41.75,41.78,41.59,41.69,16700.0,34.6051,34.63,34.4725,34.5554,16700.0
2011-03-24 09:45:00,41.7,41.89,41.65,41.75,23400.0,34.5637,34.7212,34.5222,34.6051,23400.0
2011-03-24 09:50:00,41.79,41.85,41.73,41.8,28400.0,34.6383,34.688,34.5886,34.6466,28400.0
2011-03-24 09:55:00,41.8,41.84,41.66,41.68,20300.0,34.6466,34.6797,34.5305,34.5471,20300.0
2011-03-24 10:00:00,41.74,41.81,41.66,41.77,12200.0,34.5968,34.6549,34.5305,34.6217,12200.0
2011-03-24 10:05:00,41.77,41.79,41.57,41.58,16700.0,34.6217,34.6383,34.4559,34.4642,16700.0
2011-03-24 10:10:00,41.61,41.61,41.36,41.44,17800.0,34.4891,34.4891,34.2819,34.3482,17800.0
2011-03-24 10:15:00,41.43,41.53,41.43,41.52,5600.0,34.3399,34.4228,34.3399,34.4145,5600.0
2011-03-24 10:20:00,41.51,41.61,41.49,41.5,10300.0,34.4062,34.4891,34.3896,34.3979,10300.0
2011-03-24 10:25:00,41.48,41.7,41.48,41.68,16200.0,34.3813,34.5637,34.3813,34.5471,16200.0
2011-03-24 10:30:00,41.68,41.75,41.68,41.75,10200.0,34.5471,34.6051,34.5471,34.6051,10200.0
2011-03-24 10:35:00,41.75,41.81,41.74,41.74,14500.0,34.6051,34.6549,34.5968,34.5968,14500.0
2011-03-24 10:40:00,41.76,41.86,41.75,41.82,11800.0,34.6134,34.6963,34.6051,34.6632,11800.0
2011-03-24 10:45:00,41.82,41.84,41.71,41.71,9200.0,34.6632,34.6797,34.572,34.572,9200.0
2011-03-24 10:50:00,41.72,41.86,41.72,41.78,9500.0,34.5803,34.6963,34.5803,34.63,9500.0
2011-03-24 10:55:00,41.82,41.96,41.79,41.94,11100.0,34.6632,34.7792,34.6383,34.7626,11100.0
2011-03-24 11:00:00,41.94,42.0,41.91,41.97,27300.0,34.7626,34.8124,34.7378,34.7875,27300.0
2011-03-24 11:05:00,41.95,42.01,41.93,41.93,22100.0,34.7709,34.8206,34.7543,34.7543,22100.0
2011-03-24 11:10:00,41.94,41.99,41.92,41.94,11700.0,34.7626,34.8041,34.746,34.7626,11700.0
2011-03-24 11:15:00,41.95,42.02,41.94,42.01,7800.0,34.7709,34.8289,34.7626,34.8206,7800.0
2011-03-24 11:20:00,42.01,42.08,42.01,42.03,32000.0,34.8206,34.8787,34.8206,34.8372,32000.0
2011-03-24 11:25:00,42.04,42.05,42.0,42.0,15100.0,34.8455,34.8538,34.8124,34.8124,15100.0
2011-03-24 11:30:00,42.01,42.09,42.0,42.04,21400.0,34.8206,34.8869,34.8124,34.8455,21400.0
2011-03-24 11:35:00,42.04,42.09,42.04,42.08,6700.0,34.8455,34.8869,34.8455,34.8787,6700.0
2011-03-24 11:40:00,42.09,42.15,42.07,42.11,20700.0,34.8869,34.9367,34.8704,34.9035,20700.0
2011-03-24 11:45:00,42.1,42.13,42.07,42.07,11900.0,34.8952,34.9201,34.8704,34.8704,11900.0
2011-03-24 11:50:00,42.07,42.12,42.05,42.07,24500.0,34.8704,34.9118,34.8538,34.8704,24500.0
2011-03-24 11:55:00,42.06,42.12,42.06,42.07,14100.0,34.8621,34.9118,34.8621,34.8704,14100.0
2011-03-24 12:00:00,42.07,42.16,42.07,42.16,14400.0,34.8704,34.945,34.8704,34.945,14400.0
2011-03-24 12:05:00,42.15,42.18,42.12,42.16,26100.0,34.9367,34.9615,34.9118,34.945,26100.0
2011-03-24 12:10:00,42.17,42.2,42.15,42.18,17600.0,34.9533,34.9781,34.9367,34.9615,17600.0
2011-03-24 12:15:00,42.18,42.23,42.17,42.21,17600.0,34.9615,35.003,34.9533,34.9864,17600.0
2011-03-24 12:20:00,42.21,42.21,42.18,42.18,10900.0,34.9864,34.9864,34.9615,34.9615,10900.0
2011-03-24 12:25:00,42.19,42.25,42.19,42.25,16000.0,34.9698,35.0196,34.9698,35.0196,16000.0
2011-03-24 12:30:00,42.24,42.24,42.13,42.13,10800.0,35.0113,35.0113,34.9201,34.9201,10800.0
2011-03-24 12:35:00,42.13,42.13,42.05,42.05,20900.0,34.9201,34.9201,34.8538,34.8538,20900.0
2011-03-24 12:40:00,42.05,42.06,42.01,42.01,14200.0,34.8538,34.8621,34.8206,34.8206,14200.0
2011-03-24 12:45:00,42.01,42.07,42.01,42.05,7500.0,34.8206,34.8704,34.8206,34.8538,7500.0
2011-03-24 12:50:00,42.05,42.06,42.0,42.0,8600.0,34.8538,34.8621,34.8124,34.8124,8600.0
2011-03-24 12:55:00,42.01,42.06,41.94,42.03,13300.0,34.8206,34.8621,34.7626,34.8372,13300.0
2011-03-24 13:00:00,42.04,42.04,41.97,41.97,10600.0,34.8455,34.8455,34.7875,34.7875,10600.0
2011-03-24 13:05:00,41.97,41.99,41.92,41.92,38900.0,34.7875,34.8041,34.746,34.746,38900.0
2011-03-24 13:10:00,41.93,41.93,41.88,41.88,22100.0,34.7543,34.7543,34.7129,34.7129,22100.0
2011-03-24 13:15:00,41.88,41.93,41.88,41.92,14600.0,34.7129,34.7543,34.7129,34.746,14600.0
2011-03-24 13:20:00,41.91,41.91,41.86,41.87,13700.0,34.7378,34.7378,34.6963,34.7046,13700.0
2011-03-24 13:25:00,41.87,41.9,41.86,41.9,11700.0,34.7046,34.7295,34.6963,34.7295,11700.0
2011-03-24 13:30:00,41.88,41.91,41.87,41.91,11100.0,34.7129,34.7378,34.7046,34.7378,11100.0
2011-03-24 13:35:00,41.91,41.95,41.91,41.93,15300.0,34.7378,34.7709,34.7378,34.7543,15300.0
2011-03-24 13:40:00,41.93,41.94,41.92,41.92,11300.0,34.7543,34.7626,34.746,34.746,11300.0
2011-03-24 13:45:00,41.92,41.92,41.86,41.87,23100.0,34.746,34.746,34.6963,34.7046,23100.0
2011-03-24 13:50:00,41.87,41.87,41.81,41.84,14400.0,34.7046,34.7046,34.6549,34.6797,14400.0
2011-03-24 13:55:00,41.85,41.93,41.84,41.92,11300.0,34.688,34.7543,34.6797,34.746,11300.0
2011-03-24 14:00:00,41.92,41.95,41.91,41.93,10000.0,34.746,34.7709,34.7378,34.7543,10000.0
2011-03-24 14:05:00,41.93,41.98,41.92,41.98,14400.0,34.7543,34.7958,34.746,34.7958,14400.0
2011-03-24 14:10:00,41.98,41.99,41.94,41.97,9900.0,34.7958,34.8041,34.7626,34.7875,9900.0
2011-03-24 14:15:00,41.98,42.02,41.98,42.02,7800.0,34.7958,34.8289,34.7958,34.8289,7800.0
2011-03-24 14:20:00,42.01,42.08,42.01,42.04,13400.0,34.8206,34.8787,34.8206,34.8455,13400.0
2011-03-24 14:25:00,42.04,42.05,42.03,42.04,4100.0,34.8455,34.8538,34.8372,34.8455,4100.0
2011-03-24 14:30:00,42.04,42.1,42.04,42.09,4600.0,34.8455,34.8952,34.8455,34.8869,4600.0
2011-03-24 14:35:00,42.09,42.1,42.03,42.06,13700.0,34.8869,34.8952,34.8372,34.8621,13700.0
2011-03-24 14:40:00,42.06,42.1,42.06,42.08,10000.0,34.8621,34.8952,34.8621,34.8787,10000.0
2011-03-24 14:45:00,42.09,42.12,42.07,42.07,8500.0,34.8869,34.9118,34.8704,34.8704,8500.0
2011-03-24 14:50:00,42.08,42.12,42.05,42.06,11800.0,34.8787,34.9118,34.8538,34.8621,11800.0
2011-03-24 14:55:00,42.06,42.09,42.04,42.06,7800.0,34.8621,34.8869,34.8455,34.8621,7800.0
2011-03-24 15:00:00,42.06,42.08,42.02,42.03,9900.0,34.8621,34.8787,34.8289,34.8372,9900.0
2011-03-24 15:05:00,42.04,42.09,42.03,42.04,69200.0,34.8455,34.8869,34.8372,34.8455,69200.0
2011-03-24 15:10:00,42.03,42.04,41.97,42.01,113300.0,34.8372,34.8455,34.7875,34.8206,113300.0
2011-03-24 15:15:00,42.01,42.08,42.01,42.07,13200.0,34.8206,34.8787,34.8206,34.8704,13200.0
2011-03-24 15:20:00,42.07,42.15,42.05,42.12,12900.0,34.8704,34.9367,34.8538,34.9118,12900.0
2011-03-24 15:25:00,42.12,42.13,42.08,42.09,49300.0,34.9118,34.9201,34.8787,34.8869,49300.0
2011-03-24 15:30:00,42.09,42.13,42.07,42.08,44800.0,34.8869,34.9201,34.8704,34.8787,44800.0
2011-03-24 15:35:00,42.08,42.12,42.05,42.05,37600.0,34.8787,34.9118,34.8538,34.8538,37600.0
2011-03-24 15:40:00,42.05,42.05,42.01,42.02,33400.0,34.8538,34.8538,34.8206,34.8289,33400.0
2011-03-24 15:45:00,42.02,42.06,41.99,42.02,31800.0,34.8289,34.8621,34.8041,34.8289,31800.0
2011-03-24 15:50:00,42.02,42.03,41.98,41.99,38200.0,34.8289,34.8372,34.7958,34.8041,38200.0
2011-03-24 15:55:00,42.0,42.02,41.9,41.91,139200.0,34.8124,34.8289,34.7295,34.7378,139200.0
2011-03-25 09:30:00,41.99,42.03,41.84,41.9,46300.0,34.8041,34.8372,34.6797,34.7295,46300.0
2011-03-25 09:35:00,41.9,41.97,41.72,41.81,62500.0,34.7295,34.7875,34.5803,34.6549,62500.0
2011-03-25 09:40:00,41.79,41.87,41.63,41.77,33100.0,34.6383,34.7046,34.5057,34.6217,33100.0
2011-03-25 09:45:00,41.77,41.8,41.67,41.72,59100.0,34.6217,34.6466,34.5388,34.5803,59100.0
2011-03-25 09:50:00,41.71,41.8,41.67,41.78,72200.0,34.572,34.6466,34.5388,34.63,72200.0
2011-03-25 09:55:00,41.78,41.83,41.66,41.75,20200.0,34.63,34.6714,34.5305,34.6051,20200.0
2011-03-25 10:00:00,41.75,41.84,41.73,41.82,22800.0,34.6051,34.6797,34.5886,34.6632,22800.0
2011-03-25 10:05:00,41.81,41.83,41.71,41.8,12400.0,34.6549,34.6714,34.572,34.6466,12400.0
2011-03-25 10:10:00,41.81,41.81,41.6,41.68,43600.0,34.6549,34.6549,34.4808,34.5471,43600.0
2011-03-25 10:15:00,41.68,41.7,41.33,41.38,92200.0,34.5471,34.5637,34.257,34.2985,92200.0
2011-03-25 10:20:00,41.37,41.58,41.36,41.56,78600.0,34.2902,34.4642,34.2819,34.4476,78600.0
2011-03-25 10:25:00,41.55,41.63,41.51,41.63,45800.0,34.4394,34.5057,34.4062,34.5057,45800.0
2011-03-25 10:30:00,41.64,41.8,41.63,41.76,75200.0,34.514,34.6466,34.5057,34.6134,75200.0
2011-03-25 10:35:00,41.76,41.8,41.71,41.73,20100.0,34.6134,34.6466,34.572,34.5886,20100.0
2011-03-25 10:40:00,41.74,41.84,41.72,41.83,21200.0,34.5968,34.6797,34.5803,34.6714,21200.0
2011-03-25 10:45:00,41.84,41.92,41.8,41.9,20600.0,34.6797,34.746,34.6466,34.7295,20600.0
2011-03-25 10:50:00,41.9,42.03,41.87,41.99,40500.0,34.7295,34.8372,34.7046,34.8041,40500.0
2011-03-25 10:55:00,41.99,42.01,41.91,41.99,12600.0,34.8041,34.8206,34.7378,34.8041,12600.0
2011-03-25 11:00:00,42.0,42.05,41.89,42.01,35300.0,34.8124,34.8538,34.7212,34.8206,35300.0
2011-03-25 11:05:00,42.02,42.12,42.02,42.08,26000.0,34.8289,34.9118,34.8289,34.8787,26000.0
2011-03-25 11:10:00,42.07,42.09,42.0,42.07,22200.0,34.8704,34.8869,34.8124,34.8704,22200.0
2011-03-25 11:15:00,42.07,42.1,42.01,42.01,8300.0,34.8704,34.8952,34.8206,34.8206,8300.0
2011-03-25 11:20:00,42.0,42.0,41.89,41.89,11900.0,34.8124,34.8124,34.7212,34.7212,11900.0
2011-03-25 11:25:00,41.87,41.89,41.79,41.8,27600.0,34.7046,34.7212,34.6383,34.6466,27600.0
2011-03-25 11:30:00,41.8,41.86,41.74,41.82,36200.0,34.6466,34.6963,34.5968,34.6632,36200.0
2011-03-25 11:35:00,41.82,41.86,41.79,41.81,33100.0,34.6632,34.6963,34.6383,34.6549,33100.0
2011-03-25 11:40:00,41.81,41.86,41.78,41.86,15600.0,34.6549,34.6963,34.63,34.6963,15600.0
2011-03-25 11:45:00,41.84,41.88,41.79,41.8,27200.0,34.6797,34.7129,34.6383,34.6466,27200.0
2011-03-25 11:50:00,41.81,41.86,41.77,41.86,11100.0,34.6549,34.6963,34.6217,34.6963,11100.0
2011-03-25 11:55:00,41.85,41.86,41.77,41.85,29300.0,34.688,34.6963,34.6217,34.688,29300.0
2011-03-25 12:00:00,41.84,41.84,41.69,41.74,22200.0,34.6797,34.6797,34.5554,34.5968,22200.0
2011-03-25 12:05:00,41.74,41.82,41.71,41.79,16700.0,34.5968,34.6632,34.572,34.6383,16700.0
2011-03-25 12:10:00,41.77,41.77,41.69,41.7,18000.0,34.6217,34.6217,34.5554,34.5637,18000.0
2011-03-25 12:15:00,41.7,41.73,41.63,41.71,16600.0,34.5637,34.5886,34.5057,34.572,16600.0
2011-03-25 12:20:00,41.72,41.78,41.66,41.78,20800.0,34.5803,34.63,34.5305,34.63,20800.0
2011-03-25 12:25:00,41.79,41.84,41.78,41.8,22300.0,34.6383,34.6797,34.63,34.6466,22300.0
2011-03-25 12:30:00,41.79,41.79,41.59,41.59,14200.0,34.6383,34.6383,34.4725,34.4725,14200.0
2011-03-25 12:35:00,41.59,41.61,41.57,41.59,13100.0,34.4725,34.4891,34.4559,34.4725,13100.0
2011-03-25 12:40:00,41.59,41.61,41.58,41.59,19200.0,34.4725,34.4891,34.4642,34.4725,19200.0
2011-03-25 12:45:00,41.6,41.67,41.59,41.62,27800.0,34.4808,34.5388,34.4725,34.4974,27800.0
2011-03-25 12:50:00,41.63,41.65,41.61,41.62,8500.0,34.5057,34.5222,34.4891,34.4974,8500.0
2011-03-25 12:55:00,41.62,41.63,41.56,41.59,12400.0,34.4974,34.5057,34.4476,34.4725,12400.0
2011-03-25 13:00:00,41.59,41.62,41.57,41.61,7900.0,34.4725,34.4974,34.4559,34.4891,7900.0
2011-03-25 13:05:00,41.61,41.66,41.61,41.65,18200.0,34.4891,34.5305,34.4891,34.5222,18200.0
2011-03-25 13:10:00,41.64,41.65,41.57,41.58,19400.0,34.514,34.5222,34.4559,34.4642,19400.0
2011-03-25 13:15:00,41.59,41.63,41.58,41.62,11500.0,34.4725,34.5057,34.4642,34.4974,11500.0
2011-03-25 13:20:00,41.62,41.62,41.58,41.61,8300.0,34.4974,34.4974,34.4642,34.4891,8300.0
2011-03-25 13:25:00,41.61,41.63,41.6,41.61,8000.0,34.4891,34.5057,34.4808,34.4891,8000.0
2011-03-25 13:30:00,41.62,41.63,41.57,41.58,12100.0,34.4974,34.5057,34.4559,34.4642,12100.0
2011-03-25 13:35:00,41.58,41.7,41.56,41.7,23600.0,34.4642,34.5637,34.4476,34.5637,23600.0
2011-03-25 13:40:00,41.69,41.7,41.65,41.65,13500.0,34.5554,34.5637,34.5222,34.5222,13500.0
2011-03-25 13:45:00,41.66,41.66,41.61,41.61,9200.0,34.5305,34.5305,34.4891,34.4891,9200.0
2011-03-25 13:50:00,41.61,41.63,41.56,41.58,27700.0,34.4891,34.5057,34.4476,34.4642,27700.0
2011-03-25 13:55:00,41.59,41.59,41.52,41.57,12200.0,34.4725,34.4725,34.4145,34.4559,12200.0
2011-03-25 14:00:00,41.57,41.57,41.5,41.51,14200.0,34.4559,34.4559,34.3979,34.4062,14200.0
2011-03-25 14:05:00,41.5,41.57,41.49,41.57,19200.0,34.3979,34.4559,34.3896,34.4559,19200.0
2011-03-25 14:10:00,41.57,41.64,41.57,41.57,13800.0,34.4559,34.514,34.4559,34.4559,13800.0
2011-03-25 14:15:00,41.58,41.63,41.53,41.54,20500.0,34.4642,34.5057,34.4228,34.4311,20500.0
2011-03-25 14:20:00,41.55,41.57,41.51,41.51,18800.0,34.4394,34.4559,34.4062,34.4062,18800.0
2011-03-25 14:25:00,41.5,41.54,41.48,41.51,32000.0,34.3979,34.4311,34.3813,34.4062,32000.0
2011-03-25 14:30:00,41.49,41.54,41.47,41.53,19700.0,34.3896,34.4311,34.3731,34.4228,19700.0
2011-03-25 14:35:00,41.54,41.57,41.5,41.52,13100.0,34.4311,34.4559,34.3979,34.4145,13100.0
2011-03-25 14:40:00,41.54,41.56,41.52,41.53,17200.0,34.4311,34.4476,34.4145,34.4228,17200.0
2011-03-25 14:45:00,41.51,41.56,41.49,41.51,15700.0,34.4062,34.4476,34.3896,34.4062,15700.0
2011-03-25 14:50:00,41.51,41.62,41.51,41.58,14800.0,34.4062,34.4974,34.4062,34.4642,14800.0
2011-03-25 14:55:00,41.57,41.61,41.55,41.58,18100.0,34.4559,34.4891,34.4394,34.4642,18100.0
2011-03-25 15:00:00,41.57,41.58,41.5,41.52,17900.0,34.4559,34.4642,34.3979,34.4145,17900.0
2011-03-25 15:05:00,41.52,41.53,41.47,41.52,31300.0,34.4145,34.4228,34.3731,34.4145,31300.0
2011-03-25 15:10:00,41.53,41.65,41.52,41.62,25200.0,34.4228,34.5222,34.4145,34.4974,25200.0
2011-03-25 15:15:00,41.62,41.62,41.53,41.57,27400.0,34.4974,34.4974,34.4228,34.4559,27400.0
2011-03-25 15:20:00,41.57,41.59,41.48,41.48,28500.0,34.4559,34.4725,34.3813,34.3813,28500.0
2011-03-25 15:25:00,41.5,41.55,41.46,41.53,33600.0,34.3979,34.4394,34.3648,34.4228,33600.0
2011-03-25 15:30:00,41.53,41.62,41.53,41.62,40200.0,34.4228,34.4974,34.4228,34.4974,40200.0
2011-03-25 15:35:00,41.61,41.68,41.6,41.64,37600.0,34.4891,34.5471,34.4808,34.514,37600.0
2011-03-25 15:40:00,41.63,41.76,41.63,41.73,44600.0,34.5057,34.6134,34.5057,34.5886,44600.0
2011-03-25 15:45:00,41.73,41.73,41.61,41.63,56100.0,34.5886,34.5886,34.4891,34.5057,56100.0
2011-03-25 15:50:00,41.62,41.62,41.51,41.54,72900.0,34.4974,34.4974,34.4062,34.4311,72900.0
2011-03-25 15:55:00,41.53,41.59,41.51,41.57,65600.0,34.4228,34.4725,34.4062,34.4559,65600.0
2011-03-28 09:30:00,41.88,41.88,41.66,41.68,94900.0,34.7129,34.7129,34.5305,34.5471,94900.0
2011-03-28 09:35:00,41.67,41.72,41.55,41.62,112600.0,34.5388,34.5803,34.4394,34.4974,112600.0
2011-03-28 09:40:00,41.66,41.76,41.52,41.54,52600.0,34.5305,34.6134,34.4145,34.4311,52600.0
2011-03-28 09:45:00,41.55,41.59,41.42,41.42,66800.0,34.4394,34.4725,34.3316,34.3316,66800.0
2011-03-28 09:50:00,41.42,41.47,41.27,41.36,51500.0,34.3316,34.3731,34.2073,34.2819,51500.0
2011-03-28 09:55:00,41.36,41.43,41.23,41.23,26400.0,34.2819,34.3399,34.1741,34.1741,26400.0
2011-03-28 10:00:00,41.24,41.29,41.05,41.21,64300.0,34.1824,34.2239,34.0249,34.1575,64300.0
2011-03-28 10:05:00,41.21,41.36,41.18,41.36,52000.0,34.1575,34.2819,34.1327,34.2819,52000.0
2011-03-28 10:10:00,41.36,41.38,41.19,41.34,29700.0,34.2819,34.2985,34.141,34.2653,29700.0
2011-03-28 10:15:00,41.34,41.38,41.28,41.28,32400.0,34.2653,34.2985,34.2156,34.2156,32400.0
2011-03-28 10:20:00,41.29,41.32,41.27,41.31,23000.0,34.2239,34.2487,34.2073,34.2404,23000.0
2011-03-28 10:25:00,41.29,41.31,41.2,41.2,34600.0,34.2239,34.2404,34.1493,34.1493,34600.0
2011-03-28 10:30:00,41.2,41.29,41.15,41.16,34300.0,34.1493,34.2239,34.1078,34.1161,34300.0
2011-03-28 10:35:00,41.16,41.17,41.06,41.06,94400.0,34.1161,34.1244,34.0332,34.0332,94400.0
2011-03-28 10:40:00,41.06,41.09,41.01,41.08,33400.0,34.0332,34.0581,33.9918,34.0498,33400.0
2011-03-28 10:45:00,41.08,41.17,41.07,41.12,15400.0,34.0498,34.1244,34.0415,34.0829,15400.0
2011-03-28 10:50:00,41.13,41.13,40.95,41.02,34200.0,34.0912,34.0912,33.942,34.0001,34200.0
2011-03-28 10:55:00,41.02,41.07,40.99,41.06,26000.0,34.0001,34.0415,33.9752,34.0332,26000.0
2011-03-28 11:00:00,41.06,41.09,40.96,41.06,35300.0,34.0332,34.0581,33.9503,34.0332,35300.0
2011-03-28 11:05:00,41.05,41.08,40.96,41.07,39000.0,34.0249,34.0498,33.9503,34.0415,39000.0
2011-03-28 11:10:00,41.06,41.08,40.98,40.99,20200.0,34.0332,34.0498,33.9669,33.9752,20200.0
2011-03-28 11:15:00,40.98,41.06,40.95,41.0,13700.0,33.9669,34.0332,33.942,33.9835,13700.0
2011-03-28 11:20:00,41.0,41.05,40.95,41.02,23000.0,33.9835,34.0249,33.942,34.0001,23000.0
2011-03-28 11:25:00,41.03,41.09,40.96,41.08,13600.0,34.0084,34.0581,33.9503,34.0498,13600.0
2011-03-28 11:30:00,41.09,41.09,40.96,40.98,16000.0,34.0581,34.0581,33.9503,33.9669,16000.0
2011-03-28 11:35:00,40.98,40.98,40.86,40.91,10000.0,33.9669,33.9669,33.8674,33.9089,10000.0
2011-03-28 11:40:00,40.9,40.96,40.86,40.96,17800.0,33.9006,33.9503,33.8674,33.9503,17800.0
2011-03-28 11:45:00,40.95,40.95,40.88,40.89,23400.0,33.942,33.942,33.884,33.8923,23400.0
2011-03-28 11:50:00,40.9,40.94,40.83,40.83,76400.0,33.9006,33.9338,33.8426,33.8426,76400.0
2011-03-28 11:55:00,40.83,40.85,40.75,40.77,33800.0,33.8426,33.8592,33.7763,33.7928,33800.0
2011-03-28 12:00:00,40.76,40.81,40.75,40.77,38300.0,33.7846,33.826,33.7763,33.7928,38300.0
2011-03-28 12:05:00,40.77,40.83,40.74,40.77,53100.0,33.7928,33.8426,33.768,33.7928,53100.0
2011-03-28 12:10:00,40.77,40.77,40.66,40.67,44100.0,33.7928,33.7928,33.7017,33.71,44100.0
2011-03-28 12:15:00,40.68,40.69,40.59,40.61,85400.0,33.7182,33.7265,33.6436,33.6602,85400.0
2011-03-28 12:20:00,40.62,40.65,40.59,40.6,29900.0,33.6685,33.6934,33.6436,33.6519,29900.0
2011-03-28 12:25:00,40.6,40.62,40.58,40.62,27800.0,33.6519,33.6685,33.6354,33.6685,27800.0
2011-03-28 12:30:00,40.62,40.62,40.59,40.59,23200.0,33.6685,33.6685,33.6436,33.6436,23200.0
2011-03-28 12:35:00,40.6,40.62,40.57,40.61,24300.0,33.6519,33.6685,33.6271,33.6602,24300.0
2011-03-28 12:40:00,40.61,40.73,40.61,40.73,34500.0,33.6602,33.7597,33.6602,33.7597,34500.0
2011-03-28 12:45:00,40.74,40.86,40.74,40.86,19000.0,33.768,33.8674,33.768,33.8674,19000.0
2011-03-28 12:50:00,40.86,40.94,40.86,40.87,18000.0,33.8674,33.9338,33.8674,33.8757,18000.0
2011-03-28 12:55:00,40.86,40.87,40.83,40.87,11900.0,33.8674,33.8757,33.8426,33.8757,11900.0
2011-03-28 13:00:00,40.86,40.98,40.85,40.97,59900.0,33.8674,33.9669,33.8592,33.9586,59900.0
2011-03-28 13:05:00,40.97,41.01,40.97,40.97,27500.0,33.9586,33.9918,33.9586,33.9586,27500.0
2011-03-28 13:10:00,40.97,40.97,40.9,40.92,30400.0,33.9586,33.9586,33.9006,33.9172,30400.0
2011-03-28 13:15:00,40.92,40.95,40.9,40.92,9900.0,33.9172,33.942,33.9006,33.9172,9900.0
2011-03-28 13:20:00,40.93,40.93,40.88,40.88,2300.0,33.9255,33.9255,33.884,33.884,2300.0
2011-03-28 13:25:00,40.88,40.95,40.86,40.94,9500.0,33.884,33.942,33.8674,33.9338,9500.0
2011-03-28 13:30:00,40.94,40.96,40.89,40.89,5100.0,33.9338,33.9503,33.8923,33.8923,5100.0
2011-03-28 13:35:00,40.9,41.0,40.9,40.96,17000.0,33.9006,33.9835,33.9006,33.9503,17000.0
2011-03-28 13:40:00,40.96,40.98,40.94,40.95,5400.0,33.9503,33.9669,33.9338,33.942,5400.0
2011-03-28 13:45:00,40.94,40.97,40.85,40.87,54700.0,33.9338,33.9586,33.8592,33.8757,54700.0
2011-03-28 13:50:00,40.86,40.92,40.85,40.92,7600.0,33.8674,33.9172,33.8592,33.9172,7600.0
2011-03-28 13:55:00,40.92,40.96,40.91,40.91,9500.0,33.9172,33.9503,33.9089,33.9089,9500.0
2011-03-28 14:00:00,40.9,40.92,40.76,40.76,23900.0,33.9006,33.9172,33.7846,33.7846,23900.0
2011-03-28 14:05:00,40.77,40.82,40.76,40.82,18600.0,33.7928,33.8343,33.7846,33.8343,18600.0
2011-03-28 14:10:00,40.81,40.81,40.78,40.81,7900.0,33.826,33.826,33.8011,33.826,7900.0
2011-03-28 14:15:00,40.81,40.82,40.76,40.82,29900.0,33.826,33.8343,33.7846,33.8343,29900.0
2011-03-28 14:20:00,40.83,40.93,40.83,40.9,14800.0,33.8426,33.9255,33.8426,33.9006,14800.0
2011-03-28 14:25:00,40.89,40.89,40.86,40.89,16800.0,33.8923,33.8923,33.8674,33.8923,16800.0
2011-03-28 14:30:00,40.89,40.93,40.86,40.91,17200.0,33.8923,33.9255,33.8674,33.9089,17200.0
2011-03-28 14:35:00,40.92,41.01,40.91,41.0,54900.0,33.9172,33.9918,33.9089,33.9835,54900.0
2011-03-28 14:40:00,41.0,41.02,40.99,41.0,54200.0,33.9835,34.0001,33.9752,33.9835,54200.0
2011-03-28 14:45:00,41.0,41.03,40.99,41.0,49400.0,33.9835,34.0084,33.9752,33.9835,49400.0
2011-03-28 14:50:00,41.0,41.0,40.89,40.97,24400.0,33.9835,33.9835,33.8923,33.9586,24400.0
2011-03-28 14:55:00,40.96,40.98,40.91,40.93,10800.0,33.9503,33.9669,33.9089,33.9255,10800.0
2011-03-28 15:00:00,40.92,41.0,40.89,41.0,53600.0,33.9172,33.9835,33.8923,33.9835,53600.0
2011-03-28 15:05:00,41.01,41.01,40.98,41.0,16900.0,33.9918,33.9918,33.9669,33.9835,16900.0
2011-03-28 15:10:00,41.0,41.04,40.93,40.96,61200.0,33.9835,34.0166,33.9255,33.9503,61200.0
2011-03-28 15:15:00,40.95,41.0,40.95,40.98,8900.0,33.942,33.9835,33.942,33.9669,8900.0
2011-03-28 15:20:00,40.99,40.99,40.95,40.95,10000.0,33.9752,33.9752,33.942,33.942,10000.0
2011-03-28 15:25:00,40.95,41.0,40.92,40.95,25000.0,33.942,33.9835,33.9172,33.942,25000.0
2011-03-28 15:30:00,40.95,40.97,40.92,40.94,15600.0,33.942,33.9586,33.9172,33.9338,15600.0
2011-03-28 15:35:00,40.93,40.96,40.89,40.89,24800.0,33.9255,33.9503,33.8923,33.8923,24800.0
2011-03-28 15:40:00,40.89,40.91,40.83,40.84,20200.0,33.8923,33.9089,33.8426,33.8509,20200.0
2011-03-28 15:45:00,40.84,40.84,40.78,40.8,47600.0,33.8509,33.8509,33.8011,33.8177,47600.0
2011-03-28 15:50:00,40.79,40.81,40.79,40.8,59300.0,33.8094,33.826,33.8094,33.8177,59300.0
2011-03-28 15:55:00,40.8,40.8,40.77,40.8,67100.0,33.8177,33.8177,33.7928,33.8177,67100.0
2011-03-29 09:30:00,40.88,40.88,40.65,40.7,78100.0,33.884,33.884,33.6934,33.7348,78100.0
2011-03-29 09:35:00,40.66,40.75,40.58,40.64,66300.0,33.7017,33.7763,33.6354,33.6851,66300.0
2011-03-29 09:40:00,40.63,40.63,40.32,40.36,169000.0,33.6768,33.6768,33.4199,33.453,169000.0
2011-03-29 09:45:00,40.34,40.44,40.26,40.32,135000.0,33.4364,33.5193,33.3701,33.4199,135000.0
2011-03-29 09:50:00,40.32,40.63,40.31,40.58,44200.0,33.4199,33.6768,33.4116,33.6354,44200.0
2011-03-29 09:55:00,40.57,40.57,40.48,40.52,21300.0,33.6271,33.6271,33.5525,33.5856,21300.0
2011-03-29 10:00:00,40.53,40.71,40.42,40.7,92800.0,33.5939,33.7431,33.5027,33.7348,92800.0
2011-03-29 10:05:00,40.7,40.79,40.66,40.78,37200.0,33.7348,33.8094,33.7017,33.8011,37200.0
2011-03-29 10:10:00,40.78,40.84,40.73,40.73,84300.0,33.8011,33.8509,33.7597,33.7597,84300.0
2011-03-29 10:15:00,40.75,40.82,40.72,40.82,36500.0,33.7763,33.8343,33.7514,33.8343,36500.0
2011-03-29 10:20:00,40.78,40.78,40.67,40.7,13200.0,33.8011,33.8011,33.71,33.7348,13200.0
2011-03-29 10:25:00,40.7,40.92,40.7,40.87,38100.0,33.7348,33.9172,33.7348,33.8757,38100.0
2011-03-29 10:30:00,40.89,40.9,40.82,40.87,15900.0,33.8923,33.9006,33.8343,33.8757,15900.0
2011-03-29 10:35:00,40.88,40.88,40.68,40.69,15400.0,33.884,33.884,33.7182,33.7265,15400.0
2011-03-29 10:40:00,40.69,40.79,40.69,40.77,57500.0,33.7265,33.8094,33.7265,33.7928,57500.0
2011-03-29 10:45:00,40.75,40.86,40.75,40.76,16900.0,33.7763,33.8674,33.7763,33.7846,16900.0
2011-03-29 10:50:00,40.75,40.76,40.67,40.67,28600.0,33.7763,33.7846,33.71,33.71,28600.0
2011-03-29 10:55:00,40.66,40.69,40.62,40.65,12000.0,33.7017,33.7265,33.6685,33.6934,12000.0
2011-03-29 11:00:00,40.66,40.73,40.55,40.73,25700.0,33.7017,33.7597,33.6105,33.7597,25700.0
2011-03-29 11:05:00,40.73,40.84,40.71,40.82,34400.0,33.7597,33.8509,33.7431,33.8343,34400.0
2011-03-29 11:10:00,40.81,40.83,40.75,40.76,29400.0,33.826,33.8426,33.7763,33.7846,29400.0
2011-03-29 11:15:00,40.77,40.82,40.77,40.82,14300.0,33.7928,33.8343,33.7928,33.8343,14300.0
2011-03-29 11:20:00,40.81,40.86,40.75,40.79,74600.0,33.826,33.8674,33.7763,33.8094,74600.0
2011-03-29 11:25:00,40.79,40.83,40.76,40.76,35000.0,33.8094,33.8426,33.7846,33.7846,35000.0
2011-03-29 11:30:00,40.76,40.79,40.73,40.74,12700.0,33.7846,33.8094,33.7597,33.768,12700.0
2011-03-29 11:35:00,40.73,40.77,40.69,40.69,11500.0,33.7597,33.7928,33.7265,33.7265,11500.0
2011-03-29 11:40:00,40.69,40.86,40.69,40.86,16300.0,33.7265,33.8674,33.7265,33.8674,16300.0
2011-03-29 11:45:00,40.86,40.87,40.79,40.81,8000.0,33.8674,33.8757,33.8094,33.826,8000.0
2011-03-29 11:50:00,40.8,40.82,40.76,40.77,9900.0,33.8177,33.8343,33.7846,33.7928,9900.0
2011-03-29 11:55:00,40.76,40.81,40.73,40.78,12200.0,33.7846,33.826,33.7597,33.8011,12200.0
2011-03-29 12:00:00,40.78,40.81,40.74,40.8,15400.0,33.8011,33.826,33.768,33.8177,15400.0
2011-03-29 12:05:00,40.79,40.83,40.77,40.78,9100.0,33.8094,33.8426,33.7928,33.8011,9100.0
2011-03-29 12:10:00,40.79,40.85,40.78,40.85,8400.0,33.8094,33.8592,33.8011,33.8592,8400.0
2011-03-29 12:15:00,40.84,40.92,40.84,40.92,14800.0,33.8509,33.9172,33.8509,33.9172,14800.0
2011-03-29 12:20:00,40.93,40.93,40.87,40.87,12300.0,33.9255,33.9255,33.8757,33.8757,12300.0
2011-03-29 12:25:00,40.87,40.91,40.79,40.79,7100.0,33.8757,33.9089,33.8094,33.8094,7100.0
2011-03-29 12:30:00,40.8,40.82,40.73,40.76,42700.0,33.8177,33.8343,33.7597,33.7846,42700.0
2011-03-29 12:35:00,40.76,40.79,40.75,40.79,6100.0,33.7846,33.8094,33.7763,33.8094,6100.0
2011-03-29 12:40:00,40.78,40.78,40.74,40.77,20300.0,33.8011,33.8011,33.768,33.7928,20300.0
2011-03-29 12:45:00,40.77,40.9,40.77,40.88,24100.0,33.7928,33.9006,33.7928,33.884,24100.0
2011-03-29 12:50:00,40.89,40.91,40.85,40.91,23900.0,33.8923,33.9089,33.8592,33.9089,23900.0
2011-03-29 12:55:00,40.91,40.97,40.89,40.95,28500.0,33.9089,33.9586,33.8923,33.942,28500.0
2011-03-29 13:00:00,40.95,41.03,40.94,41.0,48200.0,33.942,34.0084,33.9338,33.9835,48200.0
2011-03-29 13:05:00,41.0,41.06,40.99,41.05,20600.0,33.9835,34.0332,33.9752,34.0249,20600.0
2011-03-29 13:10:00,41.05,41.15,41.05,41.1,81900.0,34.0249,34.1078,34.0249,34.0664,81900.0
2011-03-29 13:15:00,41.11,41.22,41.1,41.19,40800.0,34.0747,34.1658,34.0664,34.141,40800.0
2011-03-29 13:20:00,41.18,41.19,41.1,41.13,8200.0,34.1327,34.141,34.0664,34.0912,8200.0
2011-03-29 13:25:00,41.13,41.13,40.99,40.99,15500.0,34.0912,34.0912,33.9752,33.9752,15500.0
2011-03-29 13:30:00,40.98,41.02,40.95,41.01,13800.0,33.9669,34.0001,33.942,33.9918,13800.0
2011-03-29 13:35:00,41.0,41.05,41.0,41.03,14500.0,33.9835,34.0249,33.9835,34.0084,14500.0
2011-03-29 13:40:00,41.04,41.15,41.04,41.15,16300.0,34.0166,34.1078,34.0166,34.1078,16300.0
2011-03-29 13:45:00,41.14,41.16,41.11,41.14,14300.0,34.0995,34.1161,34.0747,34.0995,14300.0
2011-03-29 13:50:00,41.13,41.13,41.08,41.12,6700.0,34.0912,34.0912,34.0498,34.0829,6700.0
2011-03-29 13:55:00,41.11,41.15,41.06,41.07,13500.0,34.0747,34.1078,34.0332,34.0415,13500.0
2011-03-29 14:00:00,41.07,41.2,41.05,41.18,12900.0,34.0415,34.1493,34.0249,34.1327,12900.0
2011-03-29 14:05:00,41.17,41.17,41.13,41.16,10700.0,34.1244,34.1244,34.0912,34.1161,10700.0
2011-03-29 14:10:00,41.16,41.16,41.1,41.1,8000.0,34.1161,34.1161,34.0664,34.0664,8000.0
2011-03-29 14:15:00,41.1,41.15,41.07,41.15,10600.0,34.0664,34.1078,34.0415,34.1078,10600.0
2011-03-29 14:20:00,41.14,41.14,41.09,41.11,11600.0,34.0995,34.0995,34.0581,34.0747,11600.0
2011-03-29 14:25:00,41.12,41.15,41.1,41.15,16300.0,34.0829,34.1078,34.0664,34.1078,16300.0
2011-03-29 14:30:00,41.14,41.2,41.1,41.19,52500.0,34.0995,34.1493,34.0664,34.141,52500.0
2011-03-29 14:35:00,41.2,41.24,41.19,41.2,26000.0,34.1493,34.1824,34.141,34.1493,26000.0
2011-03-29 14:40:00,41.2,41.3,41.2,41.3,23900.0,34.1493,34.2321,34.1493,34.2321,23900.0
2011-03-29 14:45:00,41.3,41.35,41.25,41.26,24800.0,34.2321,34.2736,34.1907,34.199,24800.0
2011-03-29 14:50:00,41.26,41.27,41.2,41.21,12900.0,34.199,34.2073,34.1493,34.1575,12900.0
2011-03-29 14:55:00,41.22,41.26,41.19,41.23,15000.0,34.1658,34.199,34.141,34.1741,15000.0
2011-03-29 15:00:00,41.24,41.38,41.23,41.37,41400.0,34.1824,34.2985,34.1741,34.2902,41400.0
2011-03-29 15:05:00,41.38,41.39,41.3,41.34,19900.0,34.2985,34.3067,34.2321,34.2653,19900.0
2011-03-29 15:10:00,41.33,41.35,41.31,41.34,20600.0,34.257,34.2736,34.2404,34.2653,20600.0
2011-03-29 15:15:00,41.33,41.4,41.32,41.38,34500.0,34.257,34.315,34.2487,34.2985,34500.0
2011-03-29 15:20:00,41.38,41.39,41.31,41.36,29100.0,34.2985,34.3067,34.2404,34.2819,29100.0
2011-03-29 15:25:00,41.37,41.4,41.35,41.39,52000.0,34.2902,34.315,34.2736,34.3067,52000.0
2011-03-29 15:30:00,41.41,41.47,41.38,41.44,65000.0,34.3233,34.3731,34.2985,34.3482,65000.0
2011-03-29 15:35:00,41.44,41.47,41.41,41.41,15500.0,34.3482,34.3731,34.3233,34.3233,15500.0
2011-03-29 15:40:00,41.41,41.41,41.3,41.32,29300.0,34.3233,34.3233,34.2321,34.2487,29300.0
2011-03-29 15:45:00,41.32,41.36,41.29,41.35,51700.0,34.2487,34.2819,34.2239,34.2736,51700.0
2011-03-29 15:50:00,41.36,41.41,41.34,41.39,65500.0,34.2819,34.3233,34.2653,34.3067,65500.0
2011-03-29 15:55:00,41.39,41.44,41.36,41.41,96800.0,34.3067,34.3482,34.2819,34.3233,96800.0
2011-03-30 09:30:00,41.77,41.85,41.74,41.84,24800.0,34.6217,34.688,34.5968,34.6797,24800.0
2011-03-30 09:35:00,41.88,41.89,41.76,41.83,47400.0,34.7129,34.7212,34.6134,34.6714,47400.0
2011-03-30 09:40:00,41.83,41.89,41.74,41.84,36400.0,34.6714,34.7212,34.5968,34.6797,36400.0
2011-03-30 09:45:00,41.84,41.87,41.75,41.77,29000.0,34.6797,34.7046,34.6051,34.6217,29000.0
2011-03-30 09:50:00,41.75,41.85,41.71,41.74,18500.0,34.6051,34.688,34.572,34.5968,18500.0
2011-03-30 09:55:00,41.71,41.89,41.69,41.88,28000.0,34.572,34.7212,34.5554,34.7129,28000.0
2011-03-30 10:00:00,41.88,41.93,41.78,41.82,10100.0,34.7129,34.7543,34.63,34.6632,10100.0
2011-03-30 10:05:00,41.83,41.83,41.69,41.69,16400.0,34.6714,34.6714,34.5554,34.5554,16400.0
2011-03-30 10:10:00,41.68,41.79,41.6,41.76,38700.0,34.5471,34.6383,34.4808,34.6134,38700.0
2011-03-30 10:15:00,41.75,41.82,41.7,41.77,23400.0,34.6051,34.6632,34.5637,34.6217,23400.0
2011-03-30 10:20:00,41.78,41.78,41.69,41.71,9700.0,34.63,34.63,34.5554,34.572,9700.0
2011-03-30 10:25:00,41.69,41.75,41.63,41.69,15600.0,34.5554,34.6051,34.5057,34.5554,15600.0
2011-03-30 10:30:00,41.69,41.92,41.67,41.89,36100.0,34.5554,34.746,34.5388,34.7212,36100.0
2011-03-30 10:35:00,41.88,41.89,41.74,41.83,11600.0,34.7129,34.7212,34.5968,34.6714,11600.0
2011-03-30 10:40:00,41.84,41.91,41.77,41.91,21500.0,34.6797,34.7378,34.6217,34.7378,21500.0
2011-03-30 10:45:00,41.9,42.0,41.88,41.99,23100.0,34.7295,34.8124,34.7129,34.8041,23100.0
2011-03-30 10:50:00,41.95,42.06,41.95,42.03,8600.0,34.7709,34.8621,34.7709,34.8372,8600.0
2011-03-30 10:55:00,42.04,42.08,41.98,42.02,9800.0,34.8455,34.8787,34.7958,34.8289,9800.0
2011-03-30 11:00:00,42.03,42.04,41.85,41.89,16700.0,34.8372,34.8455,34.688,34.7212,16700.0
2011-03-30 11:05:00,41.89,41.96,41.84,41.9,19600.0,34.7212,34.7792,34.6797,34.7295,19600.0
2011-03-30 11:10:00,41.88,41.91,41.76,41.78,7500.0,34.7129,34.7378,34.6134,34.63,7500.0
2011-03-30 11:15:00,41.79,41.86,41.78,41.84,17300.0,34.6383,34.6963,34.63,34.6797,17300.0
2011-03-30 11:20:00,41.86,41.88,41.75,41.76,32100.0,34.6963,34.7129,34.6051,34.6134,32100.0
2011-03-30 11:25:00,41.78,41.88,41.77,41.85,6400.0,34.63,34.7129,34.6217,34.688,6400.0
2011-03-30 11:30:00,41.86,41.91,41.8,41.87,6000.0,34.6963,34.7378,34.6466,34.7046,6000.0
2011-03-30 11:35:00,41.88,41.92,41.85,41.9,6600.0,34.7129,34.746,34.688,34.7295,6600.0
2011-03-30 11:40:00,41.89,41.95,41.89,41.92,6000.0,34.7212,34.7709,34.7212,34.746,6000.0
2011-03-30 11:45:00,41.91,41.95,41.84,41.89,5000.0,34.7378,34.7709,34.6797,34.7212,5000.0
2011-03-30 11:50:00,41.87,41.92,41.85,41.86,4200.0,34.7046,34.746,34.688,34.6963,4200.0
2011-03-30 11:55:00,41.86,41.86,41.8,41.8,4800.0,34.6963,34.6963,34.6466,34.6466,4800.0
2011-03-30 12:00:00,41.82,41.92,41.82,41.91,10600.0,34.6632,34.746,34.6632,34.7378,10600.0
2011-03-30 12:05:00,41.91,41.91,41.81,41.83,17100.0,34.7378,34.7378,34.6549,34.6714,17100.0
2011-03-30 12:10:00,41.8,41.91,41.79,41.91,6100.0,34.6466,34.7378,34.6383,34.7378,6100.0
2011-03-30 12:15:00,41.92,42.04,41.91,42.03,14200.0,34.746,34.8455,34.7378,34.8372,14200.0
2011-03-30 12:20:00,42.03,42.12,42.01,42.02,13900.0,34.8372,34.9118,34.8206,34.8289,13900.0
2011-03-30 12:25:00,42.02,42.04,41.95,42.02,7700.0,34.8289,34.8455,34.7709,34.8289,7700.0
2011-03-30 12:30:00,42.03,42.08,42.03,42.05,6000.0,34.8372,34.8787,34.8372,34.8538,6000.0
2011-03-30 12:35:00,42.06,42.1,42.05,42.08,4000.0,34.8621,34.8952,34.8538,34.8787,4000.0
2011-03-30 12:40:00,42.06,42.09,42.03,42.05,8200.0,34.8621,34.8869,34.8372,34.8538,8200.0
2011-03-30 12:45:00,42.06,42.08,42.01,42.02,7500.0,34.8621,34.8787,34.8206,34.8289,7500.0
2011-03-30 12:50:00,42.03,42.14,42.03,42.12,23700.0,34.8372,34.9284,34.8372,34.9118,23700.0
2011-03-30 12:55:00,42.13,42.19,42.11,42.19,17100.0,34.9201,34.9698,34.9035,34.9698,17100.0
2011-03-30 13:00:00,42.2,42.24,42.13,42.22,23300.0,34.9781,35.0113,34.9201,34.9947,23300.0
2011-03-30 13:05:00,42.22,42.25,42.15,42.18,17600.0,34.9947,35.0196,34.9367,34.9615,17600.0
2011-03-30 13:10:00,42.17,42.21,42.14,42.15,14500.0,34.9533,34.9864,34.9284,34.9367,14500.0
2011-03-30 13:15:00,42.15,42.24,42.15,42.24,15700.0,34.9367,35.0113,34.9367,35.0113,15700.0
2011-03-30 13:20:00,42.23,42.25,42.17,42.18,10200.0,35.003,35.0196,34.9533,34.9615,10200.0
2011-03-30 13:25:00,42.17,42.2,42.12,42.2,6900.0,34.9533,34.9781,34.9118,34.9781,6900.0
2011-03-30 13:30:00,42.18,42.19,42.12,42.15,7100.0,34.9615,34.9698,34.9118,34.9367,7100.0
2011-03-30 13:35:00,42.15,42.21,42.13,42.13,5400.0,34.9367,34.9864,34.9201,34.9201,5400.0
2011-03-30 13:40:00,42.14,42.15,42.11,42.14,8100.0,34.9284,34.9367,34.9035,34.9284,8100.0
2011-03-30 13:45:00,42.15,42.15,42.06,42.06,9200.0,34.9367,34.9367,34.8621,34.8621,9200.0
2011-03-30 13:50:00,42.06,42.09,41.93,42.0,18900.0,34.8621,34.8869,34.7543,34.8124,18900.0
2011-03-30 13:55:00,42.01,42.04,41.98,42.01,9100.0,34.8206,34.8455,34.7958,34.8206,9100.0
2011-03-30 14:00:00,42.01,42.13,42.01,42.12,8800.0,34.8206,34.9201,34.8206,34.9118,8800.0
2011-03-30 14:05:00,42.11,42.12,42.08,42.1,11200.0,34.9035,34.9118,34.8787,34.8952,11200.0
2011-03-30 14:10:00,42.1,42.13,42.08,42.11,9200.0,34.8952,34.9201,34.8787,34.9035,9200.0
2011-03-30 14:15:00,42.11,42.14,42.09,42.13,4400.0,34.9035,34.9284,34.8869,34.9201,4400.0
2011-03-30 14:20:00,42.12,42.16,42.1,42.15,13800.0,34.9118,34.945,34.8952,34.9367,13800.0
2011-03-30 14:25:00,42.14,42.17,42.1,42.16,16500.0,34.9284,34.9533,34.8952,34.945,16500.0
2011-03-30 14:30:00,42.17,42.18,42.13,42.13,11000.0,34.9533,34.9615,34.9201,34.9201,11000.0
2011-03-30 14:35:00,42.13,42.15,42.07,42.09,30000.0,34.9201,34.9367,34.8704,34.8869,30000.0
2011-03-30 14:40:00,42.08,42.13,42.08,42.09,16600.0,34.8787,34.9201,34.8787,34.8869,16600.0
2011-03-30 14:45:00,42.09,42.15,42.07,42.11,11200.0,34.8869,34.9367,34.8704,34.9035,11200.0
2011-03-30 14:50:00,42.12,42.15,42.11,42.11,8000.0,34.9118,34.9367,34.9035,34.9035,8000.0
2011-03-30 14:55:00,42.11,42.14,42.11,42.12,11000.0,34.9035,34.9284,34.9035,34.9118,11000.0
2011-03-30 15:00:00,42.11,42.17,42.11,42.16,16600.0,34.9035,34.9533,34.9035,34.945,16600.0
2011-03-30 15:05:00,42.16,42.16,42.1,42.1,14900.0,34.945,34.945,34.8952,34.8952,14900.0
2011-03-30 15:10:00,42.1,42.15,42.09,42.12,14800.0,34.8952,34.9367,34.8869,34.9118,14800.0
2011-03-30 15:15:00,42.11,42.16,42.09,42.16,20700.0,34.9035,34.945,34.8869,34.945,20700.0
2011-03-30 15:20:00,42.16,42.17,42.12,42.15,20900.0,34.945,34.9533,34.9118,34.9367,20900.0
2011-03-30 15:25:00,42.16,42.19,42.15,42.16,19400.0,34.945,34.9698,34.9367,34.945,19400.0
2011-03-30 15:30:00,42.16,42.21,42.15,42.18,36200.0,34.945,34.9864,34.9367,34.9615,36200.0
2011-03-30 15:35:00,42.18,42.23,42.17,42.19,40900.0,34.9615,35.003,34.9533,34.9698,40900.0
2011-03-30 15:40:00,42.19,42.24,42.16,42.21,61700.0,34.9698,35.0113,34.945,34.9864,61700.0
2011-03-30 15:45:00,42.22,42.3,42.19,42.19,89600.0,34.9947,35.061,34.9698,34.9698,89600.0
2011-03-30 15:50:00,42.19,42.27,42.17,42.25,56700.0,34.9698,35.0361,34.9533,35.0196,56700.0
2011-03-30 15:55:00,42.25,42.26,42.19,42.19,67800.0,35.0196,35.0279,34.9698,34.9698,67800.0
2011-03-31 09:30:00,41.67,41.72,41.54,41.55,61000.0,34.5388,34.5803,34.4311,34.4394,61000.0
2011-03-31 09:35:00,41.56,41.81,41.48,41.76,66300.0,34.4476,34.6549,34.3813,34.6134,66300.0
2011-03-31 09:40:00,41.79,41.91,41.73,41.76,51200.0,34.6383,34.7378,34.5886,34.6134,51200.0
2011-03-31 09:45:00,41.78,41.8,41.56,41.66,35500.0,34.63,34.6466,34.4476,34.5305,35500.0
2011-03-31 09:50:00,41.66,41.66,41.5,41.53,44800.0,34.5305,34.5305,34.3979,34.4228,44800.0
2011-03-31 09:55:00,41.51,41.62,41.48,41.55,15800.0,34.4062,34.4974,34.3813,34.4394,15800.0
2011-03-31 10:00:00,41.56,41.63,41.42,41.45,35200.0,34.4476,34.5057,34.3316,34.3565,35200.0
2011-03-31 10:05:00,41.45,41.46,41.38,41.46,19200.0,34.3565,34.3648,34.2985,34.3648,19200.0
2011-03-31 10:10:00,41.44,41.6,41.38,41.54,11700.0,34.3482,34.4808,34.2985,34.4311,11700.0
2011-03-31 10:15:00,41.55,41.68,41.51,41.55,28400.0,34.4394,34.5471,34.4062,34.4394,28400.0
2011-03-31 10:20:00,41.57,41.65,41.49,41.57,32400.0,34.4559,34.5222,34.3896,34.4559,32400.0
2011-03-31 10:25:00,41.63,41.74,41.56,41.57,24300.0,34.5057,34.5968,34.4476,34.4559,24300.0
2011-03-31 10:30:00,41.57,41.7,41.57,41.64,16300.0,34.4559,34.5637,34.4559,34.514,16300.0
2011-03-31 10:35:00,41.66,41.71,41.55,41.58,18500.0,34.5305,34.572,34.4394,34.4642,18500.0
2011-03-31 10:40:00,41.55,41.62,41.54,41.61,18800.0,34.4394,34.4974,34.4311,34.4891,18800.0
2011-03-31 10:45:00,41.61,41.61,41.45,41.45,13400.0,34.4891,34.4891,34.3565,34.3565,13400.0
2011-03-31 10:50:00,41.47,41.56,41.4,41.44,16400.0,34.3731,34.4476,34.315,34.3482,16400.0
2011-03-31 10:55:00,41.43,41.53,41.4,41.51,36000.0,34.3399,34.4228,34.315,34.4062,36000.0
2011-03-31 11:00:00,41.51,41.53,41.48,41.5,48500.0,34.4062,34.4228,34.3813,34.3979,48500.0
2011-03-31 11:05:00,41.5,41.53,41.47,41.5,33500.0,34.3979,34.4228,34.3731,34.3979,33500.0
2011-03-31 11:10:00,41.5,41.53,41.4,41.41,27100.0,34.3979,34.4228,34.315,34.3233,27100.0
2011-03-31 11:15:00,41.41,41.46,41.39,41.4,24500.0,34.3233,34.3648,34.3067,34.315,24500.0
2011-03-31 11:20:00,41.41,41.44,41.36,41.4,22000.0,34.3233,34.3482,34.2819,34.315,22000.0
2011-03-31 11:25:00,41.4,41.48,41.35,41.4,7900.0,34.315,34.3813,34.2736,34.315,7900.0
2011-03-31 11:30:00,41.42,41.42,41.35,41.4,8100.0,34.3316,34.3316,34.2736,34.315,8100.0
2011-03-31 11:35:00,41.37,41.39,41.3,41.31,9400.0,34.2902,34.3067,34.2321,34.2404,9400.0
2011-03-31 11:40:00,41.31,41.31,41.2,41.23,19400.0,34.2404,34.2404,34.1493,34.1741,19400.0
2011-03-31 11:45:00,41.24,41.27,41.16,41.19,52300.0,34.1824,34.2073,34.1161,34.141,52300.0
2011-03-31 11:50:00,41.19,41.19,41.1,41.1,31700.0,34.141,34.141,34.0664,34.0664,31700.0
2011-03-31 11:55:00,41.1,41.16,41.08,41.13,26400.0,34.0664,34.1161,34.0498,34.0912,26400.0
2011-03-31 12:00:00,41.13,41.26,41.12,41.26,29900.0,34.0912,34.199,34.0829,34.199,29900.0
2011-03-31 12:05:00,41.25,41.28,41.19,41.19,15200.0,34.1907,34.2156,34.141,34.141,15200.0
2011-03-31 12:10:00,41.19,41.2,41.15,41.2,10000.0,34.141,34.1493,34.1078,34.1493,10000.0
2011-03-31 12:15:00,41.22,41.28,41.21,41.24,9800.0,34.1658,34.2156,34.1575,34.1824,9800.0
2011-03-31 12:20:00,41.24,41.27,41.21,41.24,11500.0,34.1824,34.2073,34.1575,34.1824,11500.0
2011-03-31 12:25:00,41.27,41.34,41.27,41.31,7300.0,34.2073,34.2653,34.2073,34.2404,7300.0
2011-03-31 12:30:00,41.3,41.32,41.24,41.24,6900.0,34.2321,34.2487,34.1824,34.1824,6900.0
2011-03-31 12:35:00,41.23,41.26,41.21,41.23,12300.0,34.1741,34.199,34.1575,34.1741,12300.0
2011-03-31 12:40:00,41.22,41.32,41.2,41.32,7900.0,34.1658,34.2487,34.1493,34.2487,7900.0
2011-03-31 12:45:00,41.3,41.34,41.28,41.31,3000.0,34.2321,34.2653,34.2156,34.2404,3000.0
2011-03-31 12:50:00,41.3,41.37,41.3,41.36,6000.0,34.2321,34.2902,34.2321,34.2819,6000.0
2011-03-31 12:55:00,41.37,41.42,41.34,41.39,8800.0,34.2902,34.3316,34.2653,34.3067,8800.0
2011-03-31 13:00:00,41.4,41.41,41.37,41.39,5200.0,34.315,34.3233,34.2902,34.3067,5200.0
2011-03-31 13:05:00,41.39,41.44,41.38,41.42,10600.0,34.3067,34.3482,34.2985,34.3316,10600.0
2011-03-31 13:10:00,41.41,41.42,41.38,41.4,9100.0,34.3233,34.3316,34.2985,34.315,9100.0
2011-03-31 13:15:00,41.39,41.42,41.37,41.4,21800.0,34.3067,34.3316,34.2902,34.315,21800.0
2011-03-31 13:20:00,41.41,41.41,41.38,41.4,3700.0,34.3233,34.3233,34.2985,34.315,3700.0
2011-03-31 13:25:00,41.39,41.43,41.34,41.36,8600.0,34.3067,34.3399,34.2653,34.2819,8600.0
2011-03-31 13:30:00,41.35,41.41,41.35,41.36,3400.0,34.2736,34.3233,34.2736,34.2819,3400.0
2011-03-31 13:35:00,41.37,41.38,41.32,41.35,6600.0,34.2902,34.2985,34.2487,34.2736,6600.0
2011-03-31 13:40:00,41.37,41.47,41.37,41.4,5700.0,34.2902,34.3731,34.2902,34.315,5700.0
2011-03-31 13:45:00,41.45,41.49,41.43,41.49,5700.0,34.3565,34.3896,34.3399,34.3896,5700.0
2011-03-31 13:50:00,41.48,41.48,41.46,41.46,2900.0,34.3813,34.3813,34.3648,34.3648,2900.0
2011-03-31 13:55:00,41.45,41.48,41.39,41.43,5200.0,34.3565,34.3813,34.3067,34.3399,5200.0
2011-03-31 14:00:00,41.43,41.53,41.43,41.51,11400.0,34.3399,34.4228,34.3399,34.4062,11400.0
2011-03-31 14:05:00,41.51,41.54,41.49,41.54,8000.0,34.4062,34.4311,34.3896,34.4311,8000.0
2011-03-31 14:10:00,41.55,41.57,41.54,41.56,2700.0,34.4394,34.4559,34.4311,34.4476,2700.0
2011-03-31 14:15:00,41.57,41.59,41.48,41.5,10000.0,34.4559,34.4725,34.3813,34.3979,10000.0
2011-03-31 14:20:00,41.5,41.53,41.47,41.47,4000.0,34.3979,34.4228,34.3731,34.3731,4000.0
2011-03-31 14:25:00,41.47,41.48,41.45,41.46,5800.0,34.3731,34.3813,34.3565,34.3648,5800.0
2011-03-31 14:30:00,41.45,41.45,41.43,41.44,2400.0,34.3565,34.3565,34.3399,34.3482,2400.0
2011-03-31 14:35:00,41.43,41.46,41.42,41.46,6500.0,34.3399,34.3648,34.3316,34.3648,6500.0
2011-03-31 14:40:00,41.47,41.51,41.47,41.49,6800.0,34.3731,34.4062,34.3731,34.3896,6800.0
2011-03-31 14:45:00,41.48,41.56,41.48,41.55,10600.0,34.3813,34.4476,34.3813,34.4394,10600.0
2011-03-31 14:50:00,41.55,41.55,41.42,41.42,18900.0,34.4394,34.4394,34.3316,34.3316,18900.0
2011-03-31 14:55:00,41.42,41.48,41.42,41.43,23300.0,34.3316,34.3813,34.3316,34.3399,23300.0
2011-03-31 15:00:00,41.43,41.45,41.39,41.39,12000.0,34.3399,34.3565,34.3067,34.3067,12000.0
2011-03-31 15:05:00,41.39,41.43,41.39,41.4,33500.0,34.3067,34.3399,34.3067,34.315,33500.0
2011-03-31 15:10:00,41.39,41.41,41.37,41.41,15500.0,34.3067,34.3233,34.2902,34.3233,15500.0
2011-03-31 15:15:00,41.4,41.41,41.39,41.41,33200.0,34.315,34.3233,34.3067,34.3233,33200.0
2011-03-31 15:20:00,41.41,41.42,41.38,41.39,14800.0,34.3233,34.3316,34.2985,34.3067,14800.0
2011-03-31 15:25:00,41.39,41.4,41.36,41.39,17800.0,34.3067,34.315,34.2819,34.3067,17800.0
2011-03-31 15:30:00,41.39,41.39,41.29,41.29,28000.0,34.3067,34.3067,34.2239,34.2239,28000.0
2011-03-31 15:35:00,41.29,41.34,41.26,41.34,26500.0,34.2239,34.2653,34.199,34.2653,26500.0
2011-03-31 15:40:00,41.35,41.41,41.33,41.34,58400.0,34.2736,34.3233,34.257,34.2653,58400.0
2011-03-31 15:45:00,41.33,41.33,41.26,41.31,63800.0,34.257,34.257,34.199,34.2404,63800.0
2011-03-31 15:50:00,41.31,41.32,41.27,41.3,28900.0,34.2404,34.2487,34.2073,34.2321,28900.0
2011-03-31 15:55:00,41.3,41.33,41.23,41.27,89900.0,34.2321,34.257,34.1741,34.2073,89900.0
2011-04-01 09:30:00,41.89,42.0,41.89,41.92,63800.0,34.7212,34.8124,34.7212,34.746,63800.0
2011-04-01 09:35:00,41.92,41.96,41.7,41.73,66000.0,34.746,34.7792,34.5637,34.5886,66000.0
2011-04-01 09:40:00,41.74,41.79,41.57,41.6,33800.0,34.5968,34.6383,34.4559,34.4808,33800.0
2011-04-01 09:45:00,41.59,41.74,41.57,41.63,33700.0,34.4725,34.5968,34.4559,34.5057,33700.0
2011-04-01 09:50:00,41.63,41.74,41.63,41.69,30200.0,34.5057,34.5968,34.5057,34.5554,30200.0
2011-04-01 09:55:00,41.67,41.75,41.63,41.64,54400.0,34.5388,34.6051,34.5057,34.514,54400.0
2011-04-01 10:00:00,41.62,41.68,41.5,41.55,128100.0,34.4974,34.5471,34.3979,34.4394,128100.0
2011-04-01 10:05:00,41.54,41.58,41.44,41.5,114400.0,34.4311,34.4642,34.3482,34.3979,114400.0
2011-04-01 10:10:00,41.5,41.53,41.44,41.46,77400.0,34.3979,34.4228,34.3482,34.3648,77400.0
2011-04-01 10:15:00,41.46,41.55,41.43,41.5,59100.0,34.3648,34.4394,34.3399,34.3979,59100.0
2011-04-01 10:20:00,41.48,41.52,41.45,41.5,51700.0,34.3813,34.4145,34.3565,34.3979,51700.0
2011-04-01 10:25:00,41.5,41.51,41.42,41.45,24900.0,34.3979,34.4062,34.3316,34.3565,24900.0
2011-04-01 10:30:00,41.46,41.52,41.46,41.48,54900.0,34.3648,34.4145,34.3648,34.3813,54900.0
2011-04-01 10:35:00,41.48,41.48,41.43,41.47,13600.0,34.3813,34.3813,34.3399,34.3731,13600.0
2011-04-01 10:40:00,41.47,41.5,41.43,41.5,14300.0,34.3731,34.3979,34.3399,34.3979,14300.0
2011-04-01 10:45:00,41.5,41.52,41.45,41.49,45400.0,34.3979,34.4145,34.3565,34.3896,45400.0
2011-04-01 10:50:00,41.5,41.51,41.47,41.47,23000.0,34.3979,34.4062,34.3731,34.3731,23000.0
2011-04-01 10:55:00,41.48,41.49,41.44,41.49,20600.0,34.3813,34.3896,34.3482,34.3896,20600.0
2011-04-01 11:00:00,41.49,41.49,41.43,41.46,23000.0,34.3896,34.3896,34.3399,34.3648,23000.0
2011-04-01 11:05:00,41.47,41.52,41.43,41.49,63000.0,34.3731,34.4145,34.3399,34.3896,63000.0
2011-04-01 11:10:00,41.49,41.5,41.44,41.47,17600.0,34.3896,34.3979,34.3482,34.3731,17600.0
2011-04-01 11:15:00,41.47,41.48,41.35,41.35,49100.0,34.3731,34.3813,34.2736,34.2736,49100.0
2011-04-01 11:20:00,41.37,41.42,41.33,41.41,37400.0,34.2902,34.3316,34.257,34.3233,37400.0
2011-04-01 11:25:00,41.4,41.4,41.33,41.34,14600.0,34.315,34.315,34.257,34.2653,14600.0
2011-04-01 11:30:00,41.36,41.4,41.33,41.38,9500.0,34.2819,34.315,34.257,34.2985,9500.0
2011-04-01 11:35:00,41.39,41.42,41.37,41.41,16900.0,34.3067,34.3316,34.2902,34.3233,16900.0
2011-04-01 11:40:00,41.42,41.44,41.38,41.4,14300.0,34.3316,34.3482,34.2985,34.315,14300.0
2011-04-01 11:45:00,41.4,41.44,41.37,41.38,18100.0,34.315,34.3482,34.2902,34.2985,18100.0
2011-04-01 11:50:00,41.38,41.41,41.35,41.36,10300.0,34.2985,34.3233,34.2736,34.2819,10300.0
2011-04-01 11:55:00,41.36,41.38,41.35,41.38,14200.0,34.2819,34.2985,34.2736,34.2985,14200.0
2011-04-01 12:00:00,41.39,41.42,41.37,41.4,15900.0,34.3067,34.3316,34.2902,34.315,15900.0
2011-04-01 12:05:00,41.4,41.4,41.38,41.38,13900.0,34.315,34.315,34.2985,34.2985,13900.0
2011-04-01 12:10:00,41.38,41.38,41.34,41.34,16600.0,34.2985,34.2985,34.2653,34.2653,16600.0
2011-04-01 12:15:00,41.35,41.35,41.33,41.34,4400.0,34.2736,34.2736,34.257,34.2653,4400.0
2011-04-01 12:20:00,41.34,41.35,41.32,41.34,14500.0,34.2653,34.2736,34.2487,34.2653,14500.0
2011-04-01 12:25:00,41.34,41.35,41.34,41.35,17300.0,34.2653,34.2736,34.2653,34.2736,17300.0
2011-04-01 12:30:00,41.35,41.36,41.32,41.32,7900.0,34.2736,34.2819,34.2487,34.2487,7900.0
2011-04-01 12:35:00,41.33,41.33,41.31,41.32,15500.0,34.257,34.257,34.2404,34.2487,15500.0
2011-04-01 12:40:00,41.33,41.34,41.29,41.29,15700.0,34.257,34.2653,34.2239,34.2239,15700.0
2011-04-01 12:45:00,41.3,41.3,41.27,41.29,13000.0,34.2321,34.2321,34.2073,34.2239,13000.0
2011-04-01 12:50:00,41.29,41.29,41.27,41.27,15000.0,34.2239,34.2239,34.2073,34.2073,15000.0
2011-04-01 12:55:00,41.27,41.28,41.27,41.27,5100.0,34.2073,34.2156,34.2073,34.2073,5100.0
2011-04-01 13:00:00,41.28,41.28,41.25,41.25,42800.0,34.2156,34.2156,34.1907,34.1907,42800.0
2011-04-01 13:05:00,41.25,41.27,41.24,41.25,21500.0,34.1907,34.2073,34.1824,34.1907,21500.0
2011-04-01 13:10:00,41.25,41.26,41.24,41.24,7400.0,34.1907,34.199,34.1824,34.1824,7400.0
2011-04-01 13:15:00,41.24,41.24,41.19,41.21,28200.0,34.1824,34.1824,34.141,34.1575,28200.0
2011-04-01 13:20:00,41.21,41.22,41.19,41.2,13500.0,34.1575,34.1658,34.141,34.1493,13500.0
2011-04-01 13:25:00,41.19,41.21,41.19,41.2,11600.0,34.141,34.1575,34.141,34.1493,11600.0
2011-04-01 13:30:00,41.2,41.25,41.16,41.2,66300.0,34.1493,34.1907,34.1161,34.1493,66300.0
2011-04-01 13:35:00,41.2,41.21,41.16,41.18,17900.0,34.1493,34.1575,34.1161,34.1327,17900.0
2011-04-01 13:40:00,41.19,41.19,41.15,41.17,17200.0,34.141,34.141,34.1078,34.1244,17200.0
2011-04-01 13:45:00,41.17,41.23,41.17,41.2,20400.0,34.1244,34.1741,34.1244,34.1493,20400.0
2011-04-01 13:50:00,41.2,41.2,41.14,41.19,13900.0,34.1493,34.1493,34.0995,34.141,13900.0
2011-04-01 13:55:00,41.19,41.23,41.18,41.2,24300.0,34.141,34.1741,34.1327,34.1493,24300.0
2011-04-01 14:00:00,41.2,41.2,41.09,41.09,50600.0,34.1493,34.1493,34.0581,34.0581,50600.0
2011-04-01 14:05:00,41.1,41.11,41.07,41.08,22400.0,34.0664,34.0747,34.0415,34.0498,22400.0
2011-04-01 14:10:00,41.09,41.11,41.07,41.09,15400.0,34.0581,34.0747,34.0415,34.0581,15400.0
2011-04-01 14:15:00,41.1,41.1,41.04,41.04,22000.0,34.0664,34.0664,34.0166,34.0166,22000.0
2011-04-01 14:20:00,41.04,41.05,41.04,41.04,13200.0,34.0166,34.0249,34.0166,34.0166,13200.0
2011-04-01 14:25:00,41.03,41.05,41.03,41.04,25400.0,34.0084,34.0249,34.0084,34.0166,25400.0
2011-04-01 14:30:00,41.05,41.05,40.97,41.0,66700.0,34.0249,34.0249,33.9586,33.9835,66700.0
2011-04-01 14:35:00,41.0,41.01,40.96,40.98,28800.0,33.9835,33.9918,33.9503,33.9669,28800.0
2011-04-01 14:40:00,40.98,40.98,40.89,40.89,13100.0,33.9669,33.9669,33.8923,33.8923,13100.0
2011-04-01 14:45:00,40.89,40.9,40.8,40.8,33700.0,33.8923,33.9006,33.8177,33.8177,33700.0
2011-04-01 14:50:00,40.8,40.85,40.8,40.82,51400.0,33.8177,33.8592,33.8177,33.8343,51400.0
2011-04-01 14:55:00,40.81,40.88,40.81,40.87,36100.0,33.826,33.884,33.826,33.8757,36100.0
2011-04-01 15:00:00,40.87,40.87,40.75,40.79,74500.0,33.8757,33.8757,33.7763,33.8094,74500.0
2011-04-01 15:05:00,40.78,40.79,40.73,40.73,56800.0,33.8011,33.8094,33.7597,33.7597,56800.0
2011-04-01 15:10:00,40.73,40.74,40.64,40.66,37800.0,33.7597,33.768,33.6851,33.7017,37800.0
2011-04-01 15:15:00,40.66,40.7,40.58,40.6,60600.0,33.7017,33.7348,33.6354,33.6519,60600.0
2011-04-01 15:20:00,40.6,40.62,40.58,40.61,32800.0,33.6519,33.6685,33.6354,33.6602,32800.0
2011-04-01 15:25:00,40.62,40.75,40.62,40.75,38100.0,33.6685,33.7763,33.6685,33.7763,38100.0
2011-04-01 15:30:00,40.74,40.77,40.72,40.76,46900.0,33.768,33.7928,33.7514,33.7846,46900.0
2011-04-01 15:35:00,40.75,40.77,40.72,40.77,46300.0,33.7763,33.7928,33.7514,33.7928,46300.0
2011-04-01 15:40:00,40.77,40.77,40.71,40.73,69400.0,33.7928,33.7928,33.7431,33.7597,69400.0
2011-04-01 15:45:00,40.73,40.82,40.73,40.76,81300.0,33.7597,33.8343,33.7597,33.7846,81300.0
2011-04-01 15:50:00,40.78,40.82,40.72,40.76,124300.0,33.8011,33.8343,33.7514,33.7846,124300.0
2011-04-01 15:55:00,40.75,40.85,40.74,40.82,232000.0,33.7763,33.8592,33.768,33.8343,232000.0
2011-04-04 09:30:00,41.38,41.55,41.33,41.41,70200.0,34.2985,34.4394,34.257,34.3233,70200.0
2011-04-04 09:35:00,41.4,41.44,41.35,41.37,27100.0,34.315,34.3482,34.2736,34.2902,27100.0
2011-04-04 09:40:00,41.38,41.45,41.14,41.14,16800.0,34.2985,34.3565,34.0995,34.0995,16800.0
2011-04-04 09:45:00,41.15,41.26,41.12,41.26,21100.0,34.1078,34.199,34.0829,34.199,21100.0
2011-04-04 09:50:00,41.28,41.29,41.04,41.18,19600.0,34.2156,34.2239,34.0166,34.1327,19600.0
2011-04-04 09:55:00,41.17,41.26,41.1,41.18,24600.0,34.1244,34.199,34.0664,34.1327,24600.0
2011-04-04 10:00:00,41.2,41.21,40.95,40.95,21000.0,34.1493,34.1575,33.942,33.942,21000.0
2011-04-04 10:05:00,40.94,41.01,40.9,41.01,17000.0,33.9338,33.9918,33.9006,33.9918,17000.0
2011-04-04 10:10:00,41.01,41.1,40.95,41.08,16800.0,33.9918,34.0664,33.942,34.0498,16800.0
2011-04-04 10:15:00,41.09,41.11,40.98,40.99,32200.0,34.0581,34.0747,33.9669,33.9752,32200.0
2011-04-04 10:20:00,41.0,41.1,40.99,41.1,18300.0,33.9835,34.0664,33.9752,34.0664,18300.0
2011-04-04 10:25:00,41.1,41.17,40.98,41.03,21800.0,34.0664,34.1244,33.9669,34.0084,21800.0
2011-04-04 10:30:00,41.02,41.08,41.0,41.02,8300.0,34.0001,34.0498,33.9835,34.0001,8300.0
2011-04-04 10:35:00,41.03,41.06,40.95,40.97,7400.0,34.0084,34.0332,33.942,33.9586,7400.0
2011-04-04 10:40:00,40.98,41.0,40.89,40.89,9500.0,33.9669,33.9835,33.8923,33.8923,9500.0
2011-04-04 10:45:00,40.87,40.91,40.84,40.87,11900.0,33.8757,33.9089,33.8509,33.8757,11900.0
2011-04-04 10:50:00,40.87,40.9,40.84,40.86,8800.0,33.8757,33.9006,33.8509,33.8674,8800.0
2011-04-04 10:55:00,40.86,40.86,40.77,40.82,10000.0,33.8674,33.8674,33.7928,33.8343,10000.0
2011-04-04 11:00:00,40.82,40.88,40.75,40.83,17800.0,33.8343,33.884,33.7763,33.8426,17800.0
2011-04-04 11:05:00,40.82,40.84,40.77,40.8,11900.0,33.8343,33.8509,33.7928,33.8177,11900.0
2011-04-04 11:10:00,40.8,40.93,40.76,40.88,19600.0,33.8177,33.9255,33.7846,33.884,19600.0
2011-04-04 11:15:00,40.9,40.97,40.85,40.94,20600.0,33.9006,33.9586,33.8592,33.9338,20600.0
2011-04-04 11:20:00,40.91,40.93,40.8,40.8,19100.0,33.9089,33.9255,33.8177,33.8177,19100.0
2011-04-04 11:25:00,40.8,40.81,40.79,40.8,10100.0,33.8177,33.826,33.8094,33.8177,10100.0
2011-04-04 11:30:00,40.79,40.8,40.77,40.79,5200.0,33.8094,33.8177,33.7928,33.8094,5200.0
2011-04-04 11:35:00,40.8,40.81,40.76,40.76,6600.0,33.8177,33.826,33.7846,33.7846,6600.0
2011-04-04 11:40:00,40.74,40.77,40.69,40.77,16300.0,33.768,33.7928,33.7265,33.7928,16300.0
2011-04-04 11:45:00,40.77,40.77,40.74,40.76,5700.0,33.7928,33.7928,33.768,33.7846,5700.0
2011-04-04 11:50:00,40.74,40.76,40.72,40.75,5200.0,33.768,33.7846,33.7514,33.7763,5200.0
2011-04-04 11:55:00,40.75,40.76,40.68,40.72,15000.0,33.7763,33.7846,33.7182,33.7514,15000.0
2011-04-04 12:00:00,40.72,40.81,40.72,40.79,14700.0,33.7514,33.826,33.7514,33.8094,14700.0
2011-04-04 12:05:00,40.81,40.81,40.77,40.78,8200.0,33.826,33.826,33.7928,33.8011,8200.0
2011-04-04 12:10:00,40.8,40.81,40.77,40.8,8200.0,33.8177,33.826,33.7928,33.8177,8200.0
2011-04-04 12:15:00,40.78,40.81,40.78,40.8,5700.0,33.8011,33.826,33.8011,33.8177,5700.0
2011-04-04 12:20:00,40.8,40.81,40.77,40.79,6600.0,33.8177,33.826,33.7928,33.8094,6600.0
2011-04-04 12:25:00,40.79,40.81,40.78,40.78,5400.0,33.8094,33.826,33.8011,33.8011,5400.0
2011-04-04 12:30:00,40.78,40.81,40.77,40.78,6100.0,33.8011,33.826,33.7928,33.8011,6100.0
2011-04-04 12:35:00,40.78,40.79,40.75,40.79,1800.0,33.8011,33.8094,33.7763,33.8094,1800.0
2011-04-04 12:40:00,40.8,40.8,40.77,40.78,2300.0,33.8177,33.8177,33.7928,33.8011,2300.0
2011-04-04 12:45:00,40.79,40.8,40.75,40.78,5100.0,33.8094,33.8177,33.7763,33.8011,5100.0
2011-04-04 12:50:00,40.79,40.79,40.77,40.77,6800.0,33.8094,33.8094,33.7928,33.7928,6800.0
2011-04-04 12:55:00,40.77,40.8,40.75,40.78,12000.0,33.7928,33.8177,33.7763,33.8011,12000.0
2011-04-04 13:00:00,40.78,40.8,40.78,40.78,21300.0,33.8011,33.8177,33.8011,33.8011,21300.0
2011-04-04 13:05:00,40.78,40.78,40.75,40.77,10900.0,33.8011,33.8011,33.7763,33.7928,10900.0
2011-04-04 13:10:00,40.77,40.78,40.74,40.77,14000.0,33.7928,33.8011,33.768,33.7928,14000.0
2011-04-04 13:15:00,40.77,40.78,40.75,40.78,13200.0,33.7928,33.8011,33.7763,33.8011,13200.0
2011-04-04 13:20:00,40.77,40.78,40.73,40.74,3900.0,33.7928,33.8011,33.7597,33.768,3900.0
2011-04-04 13:25:00,40.72,40.78,40.7,40.78,8900.0,33.7514,33.8011,33.7348,33.8011,8900.0
2011-04-04 13:30:00,40.77,40.77,40.66,40.72,7000.0,33.7928,33.7928,33.7017,33.7514,7000.0
2011-04-04 13:35:00,40.71,40.76,40.67,40.72,14200.0,33.7431,33.7846,33.71,33.7514,14200.0
2011-04-04 13:40:00,40.71,40.76,40.67,40.7,7600.0,33.7431,33.7846,33.71,33.7348,7600.0
2011-04-04 13:45:00,40.7,40.7,40.61,40.62,11000.0,33.7348,33.7348,33.6602,33.6685,11000.0
2011-04-04 13:50:00,40.62,40.66,40.56,40.66,9800.0,33.6685,33.7017,33.6188,33.7017,9800.0
2011-04-04 13:55:00,40.65,40.76,40.65,40.75,21100.0,33.6934,33.7846,33.6934,33.7763,21100.0
2011-04-04 14:00:00,40.74,40.75,40.66,40.67,12500.0,33.768,33.7763,33.7017,33.71,12500.0
2011-04-04 14:05:00,40.68,40.73,40.66,40.68,11800.0,33.7182,33.7597,33.7017,33.7182,11800.0
2011-04-04 14:10:00,40.67,40.67,40.62,40.64,7100.0,33.71,33.71,33.6685,33.6851,7100.0
2011-04-04 14:15:00,40.63,40.65,40.63,40.63,12000.0,33.6768,33.6934,33.6768,33.6768,12000.0
2011-04-04 14:20:00,40.64,40.66,40.64,40.65,20100.0,33.6851,33.7017,33.6851,33.6934,20100.0
2011-04-04 14:25:00,40.66,40.69,40.63,40.64,15200.0,33.7017,33.7265,33.6768,33.6851,15200.0
2011-04-04 14:30:00,40.64,40.72,40.63,40.71,14700.0,33.6851,33.7514,33.6768,33.7431,14700.0
2011-04-04 14:35:00,40.7,40.73,40.69,40.71,9300.0,33.7348,33.7597,33.7265,33.7431,9300.0
2011-04-04 14:40:00,40.7,40.73,40.69,40.73,13900.0,33.7348,33.7597,33.7265,33.7597,13900.0
2011-04-04 14:45:00,40.73,40.75,40.72,40.75,12600.0,33.7597,33.7763,33.7514,33.7763,12600.0
2011-04-04 14:50:00,40.74,40.75,40.71,40.71,5600.0,33.768,33.7763,33.7431,33.7431,5600.0
2011-04-04 14:55:00,40.71,40.73,40.7,40.71,15400.0,33.7431,33.7597,33.7348,33.7431,15400.0
2011-04-04 15:00:00,40.72,40.72,40.67,40.68,10300.0,33.7514,33.7514,33.71,33.7182,10300.0
2011-04-04 15:05:00,40.68,40.68,40.64,40.64,8900.0,33.7182,33.7182,33.6851,33.6851,8900.0
2011-04-04 15:10:00,40.65,40.68,40.64,40.67,14600.0,33.6934,33.7182,33.6851,33.71,14600.0
2011-04-04 15:15:00,40.67,40.7,40.66,40.69,13500.0,33.71,33.7348,33.7017,33.7265,13500.0
2011-04-04 15:20:00,40.7,40.74,40.7,40.73,12400.0,33.7348,33.768,33.7348,33.7597,12400.0
2011-04-04 15:25:00,40.73,40.76,40.71,40.73,38500.0,33.7597,33.7846,33.7431,33.7597,38500.0
2011-04-04 15:30:00,40.73,40.77,40.7,40.72,25200.0,33.7597,33.7928,33.7348,33.7514,25200.0
2011-04-04 15:35:00,40.72,40.76,40.7,40.75,35900.0,33.7514,33.7846,33.7348,33.7763,35900.0
2011-04-04 15:40:00,40.74,40.75,40.72,40.74,11500.0,33.768,33.7763,33.7514,33.768,11500.0
2011-04-04 15:45:00,40.75,40.77,40.73,40.75,37300.0,33.7763,33.7928,33.7597,33.7763,37300.0
2011-04-04 15:50:00,40.74,40.76,40.73,40.74,46000.0,33.768,33.7846,33.7597,33.768,46000.0
2011-04-04 15:55:00,40.74,40.75,40.72,40.74,39300.0,33.768,33.7763,33.7514,33.768,39300.0
2011-04-05 09:30:00,40.29,40.4,40.18,40.28,68800.0,33.395,33.4862,33.3038,33.3867,68800.0
2011-04-05 09:35:00,40.28,40.36,40.24,40.26,52100.0,33.3867,33.453,33.3535,33.3701,52100.0
2011-04-05 09:40:00,40.26,40.36,40.23,40.34,92300.0,33.3701,33.453,33.3453,33.4364,92300.0
2011-04-05 09:45:00,40.35,40.45,40.29,40.41,58600.0,33.4447,33.5276,33.395,33.4945,58600.0
2011-04-05 09:50:00,40.41,40.48,40.34,40.34,28600.0,33.4945,33.5525,33.4364,33.4364,28600.0
2011-04-05 09:55:00,40.32,40.35,40.27,40.28,31600.0,33.4199,33.4447,33.3784,33.3867,31600.0
2011-04-05 10:00:00,40.27,40.31,40.22,40.3,38400.0,33.3784,33.4116,33.337,33.4033,38400.0
2011-04-05 10:05:00,40.3,40.3,40.26,40.29,20400.0,33.4033,33.4033,33.3701,33.395,20400.0
2011-04-05 10:10:00,40.29,40.3,40.27,40.28,25500.0,33.395,33.4033,33.3784,33.3867,25500.0
2011-04-05 10:15:00,40.28,40.31,40.27,40.27,33500.0,33.3867,33.4116,33.3784,33.3784,33500.0
2011-04-05 10:20:00,40.27,40.37,40.25,40.36,49400.0,33.3784,33.4613,33.3618,33.453,49400.0
2011-04-05 10:25:00,40.36,40.55,40.34,40.5,45100.0,33.453,33.6105,33.4364,33.5691,45100.0
2011-04-05 10:30:00,40.49,40.52,40.46,40.52,28900.0,33.5608,33.5856,33.5359,33.5856,28900.0
2011-04-05 10:35:00,40.52,40.6,40.51,40.52,15100.0,33.5856,33.6519,33.5773,33.5856,15100.0
2011-04-05 10:40:00,40.5,40.5,40.41,40.46,28100.0,33.5691,33.5691,33.4945,33.5359,28100.0
2011-04-05 10:45:00,40.46,40.55,40.46,40.55,8300.0,33.5359,33.6105,33.5359,33.6105,8300.0
2011-04-05 10:50:00,40.55,40.6,40.5,40.53,28200.0,33.6105,33.6519,33.5691,33.5939,28200.0
2011-04-05 10:55:00,40.54,40.6,40.51,40.56,10600.0,33.6022,33.6519,33.5773,33.6188,10600.0
2011-04-05 11:00:00,40.56,40.7,40.56,40.69,17800.0,33.6188,33.7348,33.6188,33.7265,17800.0
2011-04-05 11:05:00,40.68,40.79,40.68,40.79,33100.0,33.7182,33.8094,33.7182,33.8094,33100.0
2011-04-05 11:10:00,40.78,40.78,40.66,40.67,17100.0,33.8011,33.8011,33.7017,33.71,17100.0
2011-04-05 11:15:00,40.66,40.73,40.66,40.72,28100.0,33.7017,33.7597,33.7017,33.7514,28100.0
2011-04-05 11:20:00,40.71,40.71,40.64,40.69,10300.0,33.7431,33.7431,33.6851,33.7265,10300.0
2011-04-05 11:25:00,40.7,40.72,40.66,40.68,17400.0,33.7348,33.7514,33.7017,33.7182,17400.0
2011-04-05 11:30:00,40.67,40.67,40.57,40.66,9200.0,33.71,33.71,33.6271,33.7017,9200.0
2011-04-05 11:35:00,40.66,40.72,40.66,40.69,7300.0,33.7017,33.7514,33.7017,33.7265,7300.0
2011-04-05 11:40:00,40.68,40.75,40.68,40.71,11700.0,33.7182,33.7763,33.7182,33.7431,11700.0
2011-04-05 11:45:00,40.71,40.74,40.65,40.73,23300.0,33.7431,33.768,33.6934,33.7597,23300.0
2011-04-05 11:50:00,40.72,40.72,40.65,40.71,11600.0,33.7514,33.7514,33.6934,33.7431,11600.0
2011-04-05 11:55:00,40.72,40.85,40.72,40.81,12000.0,33.7514,33.8592,33.7514,33.826,12000.0
2011-04-05 12:00:00,40.8,40.82,40.78,40.82,12600.0,33.8177,33.8343,33.8011,33.8343,12600.0
2011-04-05 12:05:00,40.81,40.81,40.74,40.75,5900.0,33.826,33.826,33.768,33.7763,5900.0
2011-04-05 12:10:00,40.74,40.78,40.72,40.78,9800.0,33.768,33.8011,33.7514,33.8011,9800.0
2011-04-05 12:15:00,40.78,40.78,40.74,40.75,5100.0,33.8011,33.8011,33.768,33.7763,5100.0
2011-04-05 12:20:00,40.75,40.77,40.72,40.76,9000.0,33.7763,33.7928,33.7514,33.7846,9000.0
2011-04-05 12:25:00,40.76,40.78,40.73,40.73,6000.0,33.7846,33.8011,33.7597,33.7597,6000.0
2011-04-05 12:30:00,40.74,40.76,40.73,40.76,11300.0,33.768,33.7846,33.7597,33.7846,11300.0
2011-04-05 12:35:00,40.75,40.79,40.73,40.75,18400.0,33.7763,33.8094,33.7597,33.7763,18400.0
2011-04-05 12:40:00,40.75,40.76,40.73,40.75,14000.0,33.7763,33.7846,33.7597,33.7763,14000.0
2011-04-05 12:45:00,40.76,40.77,40.73,40.76,29900.0,33.7846,33.7928,33.7597,33.7846,29900.0
2011-04-05 12:50:00,40.76,40.78,40.73,40.77,28000.0,33.7846,33.8011,33.7597,33.7928,28000.0
2011-04-05 12:55:00,40.77,40.81,40.76,40.78,15600.0,33.7928,33.826,33.7846,33.8011,15600.0
2011-04-05 13:00:00,40.78,40.79,40.73,40.77,42100.0,33.8011,33.8094,33.7597,33.7928,42100.0
2011-04-05 13:05:00,40.77,40.78,40.73,40.73,29300.0,33.7928,33.8011,33.7597,33.7597,29300.0
2011-04-05 13:10:00,40.72,40.76,40.72,40.75,21700.0,33.7514,33.7846,33.7514,33.7763,21700.0
2011-04-05 13:15:00,40.76,40.76,40.74,40.75,15400.0,33.7846,33.7846,33.768,33.7763,15400.0
2011-04-05 13:20:00,40.75,40.76,40.73,40.73,18400.0,33.7763,33.7846,33.7597,33.7597,18400.0
2011-04-05 13:25:00,40.73,40.75,40.71,40.75,14800.0,33.7597,33.7763,33.7431,33.7763,14800.0
2011-04-05 13:30:00,40.74,40.75,40.7,40.73,14800.0,33.768,33.7763,33.7348,33.7597,14800.0
2011-04-05 13:35:00,40.73,40.73,40.67,40.72,22400.0,33.7597,33.7597,33.71,33.7514,22400.0
2011-04-05 13:40:00,40.71,40.74,40.71,40.74,16600.0,33.7431,33.768,33.7431,33.768,16600.0
2011-04-05 13:45:00,40.73,40.74,40.69,40.7,17000.0,33.7597,33.768,33.7265,33.7348,17000.0
2011-04-05 13:50:00,40.69,40.73,40.67,40.69,101300.0,33.7265,33.7597,33.71,33.7265,101300.0
2011-04-05 13:55:00,40.7,40.72,40.67,40.7,21300.0,33.7348,33.7514,33.71,33.7348,21300.0
2011-04-05 14:00:00,40.71,40.71,40.66,40.66,25500.0,33.7431,33.7431,33.7017,33.7017,25500.0
2011-04-05 14:05:00,40.65,40.72,40.64,40.72,13400.0,33.6934,33.7514,33.6851,33.7514,13400.0
2011-04-05 14:10:00,40.71,40.71,40.67,40.69,83000.0,33.7431,33.7431,33.71,33.7265,83000.0
2011-04-05 14:15:00,40.7,40.72,40.65,40.67,60000.0,33.7348,33.7514,33.6934,33.71,60000.0
2011-04-05 14:20:00,40.67,40.67,40.63,40.67,8400.0,33.71,33.71,33.6768,33.71,8400.0
2011-04-05 14:25:00,40.67,40.67,40.63,40.64,7100.0,33.71,33.71,33.6768,33.6851,7100.0
2011-04-05 14:30:00,40.65,40.69,40.65,40.67,10400.0,33.6934,33.7265,33.6934,33.71,10400.0
2011-04-05 14:35:00,40.66,40.66,40.61,40.62,12400.0,33.7017,33.7017,33.6602,33.6685,12400.0
2011-04-05 14:40:00,40.62,40.64,40.6,40.64,21100.0,33.6685,33.6851,33.6519,33.6851,21100.0
2011-04-05 14:45:00,40.64,40.67,40.63,40.64,18900.0,33.6851,33.71,33.6768,33.6851,18900.0
2011-04-05 14:50:00,40.64,40.64,40.59,40.6,18100.0,33.6851,33.6851,33.6436,33.6519,18100.0
2011-04-05 14:55:00,40.6,40.62,40.56,40.61,13200.0,33.6519,33.6685,33.6188,33.6602,13200.0
2011-04-05 15:00:00,40.6,40.61,40.56,40.58,16300.0,33.6519,33.6602,33.6188,33.6354,16300.0
2011-04-05 15:05:00,40.58,40.6,40.57,40.59,24400.0,33.6354,33.6519,33.6271,33.6436,24400.0
2011-04-05 15:10:00,40.58,40.61,40.55,40.56,28100.0,33.6354,33.6602,33.6105,33.6188,28100.0
2011-04-05 15:15:00,40.55,40.57,40.51,40.52,17700.0,33.6105,33.6271,33.5773,33.5856,17700.0
2011-04-05 15:20:00,40.53,40.53,40.49,40.51,19500.0,33.5939,33.5939,33.5608,33.5773,19500.0
2011-04-05 15:25:00,40.52,40.52,40.45,40.46,16200.0,33.5856,33.5856,33.5276,33.5359,16200.0
2011-04-05 15:30:00,40.46,40.46,40.41,40.42,23000.0,33.5359,33.5359,33.4945,33.5027,23000.0
2011-04-05 15:35:00,40.43,40.51,40.42,40.51,32600.0,33.511,33.5773,33.5027,33.5773,32600.0
2011-04-05 15:40:00,40.51,40.52,40.49,40.51,36900.0,33.5773,33.5856,33.5608,33.5773,36900.0
2011-04-05 15:45:00,40.52,40.55,40.5,40.55,105600.0,33.5856,33.6105,33.5691,33.6105,105600.0
2011-04-05 15:50:00,40.54,40.55,40.49,40.5,64400.0,33.6022,33.6105,33.5608,33.5691,64400.0
2011-04-05 15:55:00,40.5,40.56,40.5,40.54,83900.0,33.5691,33.6188,33.5691,33.6022,83900.0
2011-04-06 09:30:00,41.56,41.73,41.3,41.41,417400.0,34.4476,34.5886,34.2321,34.3233,417400.0
2011-04-06 09:35:00,41.43,41.45,41.24,41.26,107400.0,34.3399,34.3565,34.1824,34.199,107400.0
2011-04-06 09:40:00,41.24,41.27,41.1,41.23,154800.0,34.1824,34.2073,34.0664,34.1741,154800.0
2011-04-06 09:45:00,41.23,41.27,41.14,41.19,99100.0,34.1741,34.2073,34.0995,34.141,99100.0
2011-04-06 09:50:00,41.2,41.27,41.17,41.22,53100.0,34.1493,34.2073,34.1244,34.1658,53100.0
2011-04-06 09:55:00,41.22,41.25,41.09,41.18,92800.0,34.1658,34.1907,34.0581,34.1327,92800.0
2011-04-06 10:00:00,41.19,41.23,41.11,41.16,55600.0,34.141,34.1741,34.0747,34.1161,55600.0
2011-04-06 10:05:00,41.18,41.32,41.18,41.24,112200.0,34.1327,34.2487,34.1327,34.1824,112200.0
2011-04-06 10:10:00,41.25,41.27,41.13,41.18,57400.0,34.1907,34.2073,34.0912,34.1327,57400.0
2011-04-06 10:15:00,41.18,41.19,40.93,41.02,89400.0,34.1327,34.141,33.9255,34.0001,89400.0
2011-04-06 10:20:00,41.02,41.02,40.88,40.88,123900.0,34.0001,34.0001,33.884,33.884,123900.0
2011-04-06 10:25:00,40.88,41.01,40.88,40.92,57800.0,33.884,33.9918,33.884,33.9172,57800.0
2011-04-06 10:30:00,40.92,40.97,40.89,40.93,52200.0,33.9172,33.9586,33.8923,33.9255,52200.0
2011-04-06 10:35:00,40.93,40.94,40.67,40.75,130100.0,33.9255,33.9338,33.71,33.7763,130100.0
2011-04-06 10:40:00,40.74,40.82,40.68,40.79,82200.0,33.768,33.8343,33.7182,33.8094,82200.0
2011-04-06 10:45:00,40.78,40.81,40.67,40.68,121800.0,33.8011,33.826,33.71,33.7182,121800.0
2011-04-06 10:50:00,40.69,40.73,40.54,40.66,128200.0,33.7265,33.7597,33.6022,33.7017,128200.0
2011-04-06 10:55:00,40.67,40.75,40.64,40.68,59700.0,33.71,33.7763,33.6851,33.7182,59700.0
2011-04-06 11:00:00,40.68,40.71,40.56,40.65,118300.0,33.7182,33.7431,33.6188,33.6934,118300.0
2011-04-06 11:05:00,40.65,40.67,40.58,40.61,59800.0,33.6934,33.71,33.6354,33.6602,59800.0
2011-04-06 11:10:00,40.61,40.72,40.57,40.62,55900.0,33.6602,33.7514,33.6271,33.6685,55900.0
2011-04-06 11:15:00,40.62,40.63,40.57,40.62,35700.0,33.6685,33.6768,33.6271,33.6685,35700.0
2011-04-06 11:20:00,40.62,40.73,40.48,40.69,139600.0,33.6685,33.7597,33.5525,33.7265,139600.0
2011-04-06 11:25:00,40.7,40.72,40.66,40.66,17100.0,33.7348,33.7514,33.7017,33.7017,17100.0
2011-04-06 11:30:00,40.67,40.76,40.66,40.67,38500.0,33.71,33.7846,33.7017,33.71,38500.0
2011-04-06 11:35:00,40.67,40.68,40.29,40.33,90300.0,33.71,33.7182,33.395,33.4281,90300.0
2011-04-06 11:40:00,40.33,40.33,40.23,40.25,51300.0,33.4281,33.4281,33.3453,33.3618,51300.0
2011-04-06 11:45:00,40.24,40.25,40.11,40.2,88600.0,33.3535,33.3618,33.2458,33.3204,88600.0
2011-04-06 11:50:00,40.2,40.22,40.16,40.18,43000.0,33.3204,33.337,33.2872,33.3038,43000.0
2011-04-06 11:55:00,40.18,40.21,40.11,40.11,26500.0,33.3038,33.3287,33.2458,33.2458,26500.0
2011-04-06 12:00:00,40.11,40.23,40.08,40.12,35900.0,33.2458,33.3453,33.2209,33.2541,35900.0
2011-04-06 12:05:00,40.12,40.24,40.12,40.2,42800.0,33.2541,33.3535,33.2541,33.3204,42800.0
2011-04-06 12:10:00,40.2,40.26,40.18,40.24,41400.0,33.3204,33.3701,33.3038,33.3535,41400.0
2011-04-06 12:15:00,40.25,40.27,40.19,40.26,35200.0,33.3618,33.3784,33.3121,33.3701,35200.0
2011-04-06 12:20:00,40.27,40.45,40.27,40.45,73900.0,33.3784,33.5276,33.3784,33.5276,73900.0
2011-04-06 12:25:00,40.46,40.48,40.41,40.43,40000.0,33.5359,33.5525,33.4945,33.511,40000.0
2011-04-06 12:30:00,40.43,40.5,40.43,40.45,9900.0,33.511,33.5691,33.511,33.5276,9900.0
2011-04-06 12:35:00,40.45,40.48,40.35,40.37,33100.0,33.5276,33.5525,33.4447,33.4613,33100.0
2011-04-06 12:40:00,40.37,40.43,40.35,40.43,19400.0,33.4613,33.511,33.4447,33.511,19400.0
2011-04-06 12:45:00,40.42,40.48,40.4,40.48,18600.0,33.5027,33.5525,33.4862,33.5525,18600.0
2011-04-06 12:50:00,40.48,40.5,40.39,40.46,75600.0,33.5525,33.5691,33.4779,33.5359,75600.0
2011-04-06 12:55:00,40.46,40.61,40.46,40.58,25800.0,33.5359,33.6602,33.5359,33.6354,25800.0
2011-04-06 13:00:00,40.58,40.58,40.47,40.57,47200.0,33.6354,33.6354,33.5442,33.6271,47200.0
2011-04-06 13:05:00,40.57,40.64,40.57,40.64,9300.0,33.6271,33.6851,33.6271,33.6851,9300.0
2011-04-06 13:10:00,40.66,40.72,40.64,40.64,46900.0,33.7017,33.7514,33.6851,33.6851,46900.0
2011-04-06 13:15:00,40.64,40.7,40.63,40.65,34500.0,33.6851,33.7348,33.6768,33.6934,34500.0
2011-04-06 13:20:00,40.65,40.67,40.63,40.67,4500.0,33.6934,33.71,33.6768,33.71,4500.0
2011-04-06 13:25:00,40.67,40.7,40.66,40.69,7300.0,33.71,33.7348,33.7017,33.7265,7300.0
2011-04-06 13:30:00,40.69,40.7,40.64,40.66,13900.0,33.7265,33.7348,33.6851,33.7017,13900.0
2011-04-06 13:35:00,40.65,40.67,40.63,40.65,9100.0,33.6934,33.71,33.6768,33.6934,9100.0
2011-04-06 13:40:00,40.66,40.7,40.62,40.7,14400.0,33.7017,33.7348,33.6685,33.7348,14400.0
2011-04-06 13:45:00,40.7,40.7,40.65,40.65,22400.0,33.7348,33.7348,33.6934,33.6934,22400.0
2011-04-06 13:50:00,40.65,40.66,40.56,40.59,14500.0,33.6934,33.7017,33.6188,33.6436,14500.0
2011-04-06 13:55:00,40.59,40.61,40.54,40.6,31100.0,33.6436,33.6602,33.6022,33.6519,31100.0
2011-04-06 14:00:00,40.6,40.61,40.52,40.6,79600.0,33.6519,33.6602,33.5856,33.6519,79600.0
2011-04-06 14:05:00,40.61,40.63,40.54,40.63,63000.0,33.6602,33.6768,33.6022,33.6768,63000.0
2011-04-06 14:10:00,40.62,40.65,40.59,40.65,23000.0,33.6685,33.6934,33.6436,33.6934,23000.0
2011-04-06 14:15:00,40.64,40.67,40.58,40.62,22800.0,33.6851,33.71,33.6354,33.6685,22800.0
2011-04-06 14:20:00,40.62,40.67,40.52,40.56,66300.0,33.6685,33.71,33.5856,33.6188,66300.0
2011-04-06 14:25:00,40.54,40.58,40.52,40.52,13100.0,33.6022,33.6354,33.5856,33.5856,13100.0
2011-04-06 14:30:00,40.52,40.62,40.52,40.6,34400.0,33.5856,33.6685,33.5856,33.6519,34400.0
2011-04-06 14:35:00,40.62,40.62,40.59,40.61,10600.0,33.6685,33.6685,33.6436,33.6602,10600.0
2011-04-06 14:40:00,40.62,40.63,40.57,40.58,16200.0,33.6685,33.6768,33.6271,33.6354,16200.0
2011-04-06 14:45:00,40.58,40.64,40.55,40.64,66300.0,33.6354,33.6851,33.6105,33.6851,66300.0
2011-04-06 14:50:00,40.64,40.66,40.59,40.59,18400.0,33.6851,33.7017,33.6436,33.6436,18400.0
2011-04-06 14:55:00,40.59,40.62,40.55,40.56,30200.0,33.6436,33.6685,33.6105,33.6188,30200.0
2011-04-06 15:00:00,40.57,40.63,40.57,40.62,50700.0,33.6271,33.6768,33.6271,33.6685,50700.0
2011-04-06 15:05:00,40.63,40.66,40.63,40.65,28200.0,33.6768,33.7017,33.6768,33.6934,28200.0
2011-04-06 15:10:00,40.64,40.66,40.6,40.61,41500.0,33.6851,33.7017,33.6519,33.6602,41500.0
2011-04-06 15:15:00,40.62,40.64,40.56,40.62,55600.0,33.6685,33.6851,33.6188,33.6685,55600.0
2011-04-06 15:20:00,40.62,40.65,40.6,40.62,21000.0,33.6685,33.6934,33.6519,33.6685,21000.0
2011-04-06 15:25:00,40.62,40.63,40.55,40.57,75000.0,33.6685,33.6768,33.6105,33.6271,75000.0
2011-04-06 15:30:00,40.57,40.59,40.56,40.58,52500.0,33.6271,33.6436,33.6188,33.6354,52500.0
2011-04-06 15:35:00,40.58,40.6,40.54,40.6,56300.0,33.6354,33.6519,33.6022,33.6519,56300.0
2011-04-06 15:40:00,40.6,40.6,40.56,40.59,44100.0,33.6519,33.6519,33.6188,33.6436,44100.0
2011-04-06 15:45:00,40.59,40.59,40.56,40.58,69800.0,33.6436,33.6436,33.6188,33.6354,69800.0
2011-04-06 15:50:00,40.57,40.61,40.56,40.61,94900.0,33.6271,33.6602,33.6188,33.6602,94900.0
2011-04-06 15:55:00,40.6,40.65,40.59,40.62,158100.0,33.6519,33.6934,33.6436,33.6685,158100.0
2011-04-07 09:30:00,40.61,40.7,40.5,40.6,47600.0,33.6602,33.7348,33.5691,33.6519,47600.0
2011-04-07 09:35:00,40.59,40.74,40.56,40.66,39600.0,33.6436,33.768,33.6188,33.7017,39600.0
2011-04-07 09:40:00,40.65,40.71,40.65,40.7,22400.0,33.6934,33.7431,33.6934,33.7348,22400.0
2011-04-07 09:45:00,40.7,40.77,40.65,40.68,28500.0,33.7348,33.7928,33.6934,33.7182,28500.0
2011-04-07 09:50:00,40.67,40.71,40.63,40.66,45200.0,33.71,33.7431,33.6768,33.7017,45200.0
2011-04-07 09:55:00,40.65,40.71,40.6,40.68,14100.0,33.6934,33.7431,33.6519,33.7182,14100.0
2011-04-07 10:00:00,40.68,40.72,40.6,40.72,26500.0,33.7182,33.7514,33.6519,33.7514,26500.0
2011-04-07 10:05:00,40.72,40.72,40.56,40.56,29600.0,33.7514,33.7514,33.6188,33.6188,29600.0
2011-04-07 10:10:00,40.55,40.63,40.55,40.56,30400.0,33.6105,33.6768,33.6105,33.6188,30400.0
2011-04-07 10:15:00,40.56,40.62,40.55,40.59,16800.0,33.6188,33.6685,33.6105,33.6436,16800.0
2011-04-07 10:20:00,40.6,40.75,40.6,40.7,12100.0,33.6519,33.7763,33.6519,33.7348,12100.0
2011-04-07 10:25:00,40.69,40.72,40.57,40.58,22200.0,33.7265,33.7514,33.6271,33.6354,22200.0
2011-04-07 10:30:00,40.57,40.63,40.55,40.59,18400.0,33.6271,33.6768,33.6105,33.6436,18400.0
2011-04-07 10:35:00,40.6,40.6,40.38,40.43,37900.0,33.6519,33.6519,33.4696,33.511,37900.0
2011-04-07 10:40:00,40.42,40.42,40.23,40.31,26000.0,33.5027,33.5027,33.3453,33.4116,26000.0
2011-04-07 10:45:00,40.3,40.55,40.16,40.52,36900.0,33.4033,33.6105,33.2872,33.5856,36900.0
2011-04-07 10:50:00,40.5,40.53,40.38,40.43,70600.0,33.5691,33.5939,33.4696,33.511,70600.0
2011-04-07 10:55:00,40.42,40.46,40.38,40.43,30400.0,33.5027,33.5359,33.4696,33.511,30400.0
2011-04-07 11:00:00,40.43,40.44,40.33,40.41,85300.0,33.511,33.5193,33.4281,33.4945,85300.0
2011-04-07 11:05:00,40.42,40.58,40.42,40.49,22900.0,33.5027,33.6354,33.5027,33.5608,22900.0
2011-04-07 11:10:00,40.48,40.54,40.46,40.48,26300.0,33.5525,33.6022,33.5359,33.5525,26300.0
2011-04-07 11:15:00,40.49,40.52,40.39,40.41,34000.0,33.5608,33.5856,33.4779,33.4945,34000.0
2011-04-07 11:20:00,40.4,40.42,40.33,40.33,19200.0,33.4862,33.5027,33.4281,33.4281,19200.0
2011-04-07 11:25:00,40.35,40.38,40.27,40.37,17300.0,33.4447,33.4696,33.3784,33.4613,17300.0
2011-04-07 11:30:00,40.37,40.38,40.15,40.16,39400.0,33.4613,33.4696,33.2789,33.2872,39400.0
2011-04-07 11:35:00,40.16,40.26,40.08,40.25,37400.0,33.2872,33.3701,33.2209,33.3618,37400.0
2011-04-07 11:40:00,40.25,40.35,40.25,40.27,26600.0,33.3618,33.4447,33.3618,33.3784,26600.0
2011-04-07 11:45:00,40.28,40.3,40.22,40.29,14600.0,33.3867,33.4033,33.337,33.395,14600.0
2011-04-07 11:50:00,40.29,40.35,40.21,40.32,15800.0,33.395,33.4447,33.3287,33.4199,15800.0
2011-04-07 11:55:00,40.34,40.43,40.31,40.43,24600.0,33.4364,33.511,33.4116,33.511,24600.0
2011-04-07 12:00:00,40.44,40.52,40.39,40.47,37800.0,33.5193,33.5856,33.4779,33.5442,37800.0
2011-04-07 12:05:00,40.47,40.59,40.46,40.56,13900.0,33.5442,33.6436,33.5359,33.6188,13900.0
2011-04-07 12:10:00,40.56,40.58,40.49,40.56,10800.0,33.6188,33.6354,33.5608,33.6188,10800.0
2011-04-07 12:15:00,40.57,40.61,40.52,40.61,8800.0,33.6271,33.6602,33.5856,33.6602,8800.0
2011-04-07 12:20:00,40.59,40.63,40.56,40.59,4300.0,33.6436,33.6768,33.6188,33.6436,4300.0
2011-04-07 12:25:00,40.61,40.61,40.57,40.61,3200.0,33.6602,33.6602,33.6271,33.6602,3200.0
2011-04-07 12:30:00,40.61,40.61,40.56,40.57,7600.0,33.6602,33.6602,33.6188,33.6271,7600.0
2011-04-07 12:35:00,40.57,40.6,40.56,40.56,22500.0,33.6271,33.6519,33.6188,33.6188,22500.0
2011-04-07 12:40:00,40.58,40.61,40.55,40.59,16500.0,33.6354,33.6602,33.6105,33.6436,16500.0
2011-04-07 12:45:00,40.59,40.61,40.57,40.57,3100.0,33.6436,33.6602,33.6271,33.6271,3100.0
2011-04-07 12:50:00,40.57,40.59,40.53,40.53,9100.0,33.6271,33.6436,33.5939,33.5939,9100.0
2011-04-07 12:55:00,40.55,40.56,40.49,40.5,27800.0,33.6105,33.6188,33.5608,33.5691,27800.0
2011-04-07 13:00:00,40.49,40.49,40.36,40.36,23500.0,33.5608,33.5608,33.453,33.453,23500.0
2011-04-07 13:05:00,40.35,40.42,40.33,40.37,56300.0,33.4447,33.5027,33.4281,33.4613,56300.0
2011-04-07 13:10:00,40.37,40.38,40.28,40.29,22600.0,33.4613,33.4696,33.3867,33.395,22600.0
2011-04-07 13:15:00,40.31,40.32,40.27,40.3,20000.0,33.4116,33.4199,33.3784,33.4033,20000.0
2011-04-07 13:20:00,40.3,40.31,40.27,40.3,21200.0,33.4033,33.4116,33.3784,33.4033,21200.0
2011-04-07 13:25:00,40.3,40.33,40.23,40.25,30700.0,33.4033,33.4281,33.3453,33.3618,30700.0
2011-04-07 13:30:00,40.24,40.26,40.13,40.15,63400.0,33.3535,33.3701,33.2624,33.2789,63400.0
2011-04-07 13:35:00,40.16,40.2,40.09,40.1,43800.0,33.2872,33.3204,33.2292,33.2375,43800.0
2011-04-07 13:40:00,40.09,40.1,40.01,40.07,74800.0,33.2292,33.2375,33.1629,33.2126,74800.0
2011-04-07 13:45:00,40.05,40.14,40.05,40.14,20100.0,33.1961,33.2707,33.1961,33.2707,20100.0
2011-04-07 13:50:00,40.14,40.14,40.04,40.08,55800.0,33.2707,33.2707,33.1878,33.2209,55800.0
2011-04-07 13:55:00,40.09,40.16,40.06,40.12,25700.0,33.2292,33.2872,33.2044,33.2541,25700.0
2011-04-07 14:00:00,40.12,40.16,40.1,40.13,17900.0,33.2541,33.2872,33.2375,33.2624,17900.0
2011-04-07 14:05:00,40.13,40.13,40.03,40.06,30900.0,33.2624,33.2624,33.1795,33.2044,30900.0
2011-04-07 14:10:00,40.05,40.12,40.03,40.07,72700.0,33.1961,33.2541,33.1795,33.2126,72700.0
2011-04-07 14:15:00,40.06,40.1,40.03,40.05,79700.0,33.2044,33.2375,33.1795,33.1961,79700.0
2011-04-07 14:20:00,40.05,40.05,39.96,40.0,59900.0,33.1961,33.1961,33.1215,33.1546,59900.0
2011-04-07 14:25:00,40.01,40.01,39.91,39.92,47200.0,33.1629,33.1629,33.08,33.0883,47200.0
2011-04-07 14:30:00,39.92,39.93,39.86,39.91,42300.0,33.0883,33.0966,33.0386,33.08,42300.0
2011-04-07 14:35:00,39.91,39.92,39.83,39.89,47800.0,33.08,33.0883,33.0137,33.0634,47800.0
2011-04-07 14:40:00,39.86,39.95,39.82,39.83,61500.0,33.0386,33.1132,33.0054,33.0137,61500.0
2011-04-07 14:45:00,39.83,39.84,39.75,39.77,58200.0,33.0137,33.022,32.9474,32.964,58200.0
2011-04-07 14:50:00,39.77,39.85,39.76,39.8,46500.0,32.964,33.0303,32.9557,32.9888,46500.0
2011-04-07 14:55:00,39.8,39.85,39.77,39.82,66800.0,32.9888,33.0303,32.964,33.0054,66800.0
2011-04-07 15:00:00,39.82,39.83,39.76,39.77,52600.0,33.0054,33.0137,32.9557,32.964,52600.0
2011-04-07 15:05:00,39.77,39.8,39.75,39.8,36200.0,32.964,32.9888,32.9474,32.9888,36200.0
2011-04-07 15:10:00,39.8,39.86,39.79,39.81,34600.0,32.9888,33.0386,32.9806,32.9971,34600.0
2011-04-07 15:15:00,39.82,39.82,39.77,39.78,53700.0,33.0054,33.0054,32.964,32.9723,53700.0
2011-04-07 15:20:00,39.78,39.8,39.71,39.72,69700.0,32.9723,32.9888,32.9142,32.9225,69700.0
2011-04-07 15:25:00,39.71,39.73,39.65,39.71,61800.0,32.9142,32.9308,32.8645,32.9142,61800.0
2011-04-07 15:30:00,39.71,39.78,39.7,39.78,59000.0,32.9142,32.9723,32.906,32.9723,59000.0
2011-04-07 15:35:00,39.77,39.87,39.76,39.86,69700.0,32.964,33.0469,32.9557,33.0386,69700.0
2011-04-07 15:40:00,39.85,39.98,39.85,39.97,87900.0,33.0303,33.138,33.0303,33.1298,87900.0
2011-04-07 15:45:00,39.98,40.01,39.94,39.96,106100.0,33.138,33.1629,33.1049,33.1215,106100.0
2011-04-07 15:50:00,39.97,39.98,39.89,39.91,92500.0,33.1298,33.138,33.0634,33.08,92500.0
2011-04-07 15:55:00,39.91,39.99,39.91,39.96,172200.0,33.08,33.1463,33.08,33.1215,172200.0
2011-04-08 09:30:00,40.02,40.08,39.75,39.76,97200.0,33.1712,33.2209,32.9474,32.9557,97200.0
2011-04-08 09:35:00,39.75,39.76,39.33,39.34,165800.0,32.9474,32.9557,32.5993,32.6076,165800.0
2011-04-08 09:40:00,39.35,39.38,39.1,39.13,184800.0,32.6159,32.6407,32.4086,32.4335,184800.0
2011-04-08 09:45:00,39.13,39.16,38.86,39.11,266100.0,32.4335,32.4584,32.2097,32.4169,266100.0
2011-04-08 09:50:00,39.12,39.14,38.9,38.93,196200.0,32.4252,32.4418,32.2429,32.2677,196200.0
2011-04-08 09:55:00,38.93,39.19,38.71,39.16,312800.0,32.2677,32.4832,32.0854,32.4584,312800.0
2011-04-08 10:00:00,39.14,39.25,39.12,39.14,140200.0,32.4418,32.533,32.4252,32.4418,140200.0
2011-04-08 10:05:00,39.14,39.37,39.11,39.25,107500.0,32.4418,32.6324,32.4169,32.533,107500.0
2011-04-08 10:10:00,39.24,39.38,39.24,39.32,57600.0,32.5247,32.6407,32.5247,32.591,57600.0
2011-04-08 10:15:00,39.32,39.41,39.15,39.3,77600.0,32.591,32.6656,32.4501,32.5744,77600.0
2011-04-08 10:20:00,39.29,39.37,39.16,39.18,66200.0,32.5661,32.6324,32.4584,32.4749,66200.0
2011-04-08 10:25:00,39.18,39.18,38.97,39.06,110300.0,32.4749,32.4749,32.3009,32.3755,110300.0
2011-04-08 10:30:00,39.07,39.17,38.99,39.15,105700.0,32.3838,32.4667,32.3175,32.4501,105700.0
2011-04-08 10:35:00,39.15,39.19,39.08,39.11,36500.0,32.4501,32.4832,32.3921,32.4169,36500.0
2011-04-08 10:40:00,39.1,39.16,39.03,39.04,72000.0,32.4086,32.4584,32.3506,32.3589,72000.0
2011-04-08 10:45:00,39.04,39.12,39.01,39.08,35500.0,32.3589,32.4252,32.334,32.3921,35500.0
2011-04-08 10:50:00,39.08,39.08,38.93,39.0,60600.0,32.3921,32.3921,32.2677,32.3258,60600.0
2011-04-08 10:55:00,39.0,39.07,38.97,39.0,46400.0,32.3258,32.3838,32.3009,32.3258,46400.0
2011-04-08 11:00:00,38.99,38.99,38.84,38.89,65800.0,32.3175,32.3175,32.1931,32.2346,65800.0
2011-04-08 11:05:00,38.89,38.94,38.87,38.9,48900.0,32.2346,32.276,32.218,32.2429,48900.0
2011-04-08 11:10:00,38.9,38.92,38.85,38.88,45700.0,32.2429,32.2594,32.2014,32.2263,45700.0
2011-04-08 11:15:00,38.88,39.13,38.88,39.09,84400.0,32.2263,32.4335,32.2263,32.4004,84400.0
2011-04-08 11:20:00,39.1,39.11,38.95,38.96,74100.0,32.4086,32.4169,32.2843,32.2926,74100.0
2011-04-08 11:25:00,38.97,39.0,38.97,38.98,55500.0,32.3009,32.3258,32.3009,32.3092,55500.0
2011-04-08 11:30:00,38.98,39.0,38.96,38.98,36300.0,32.3092,32.3258,32.2926,32.3092,36300.0
2011-04-08 11:35:00,38.99,39.02,38.97,38.97,56200.0,32.3175,32.3423,32.3009,32.3009,56200.0
2011-04-08 11:40:00,38.98,39.0,38.98,39.0,22700.0,32.3092,32.3258,32.3092,32.3258,22700.0
2011-04-08 11:45:00,39.0,39.02,38.97,38.99,20000.0,32.3258,32.3423,32.3009,32.3175,20000.0
2011-04-08 11:50:00,38.99,39.01,38.97,39.0,15700.0,32.3175,32.334,32.3009,32.3258,15700.0
2011-04-08 11:55:00,39.0,39.0,38.97,38.99,11000.0,32.3258,32.3258,32.3009,32.3175,11000.0
2011-04-08 12:00:00,38.99,39.07,38.99,39.05,49100.0,32.3175,32.3838,32.3175,32.3672,49100.0
2011-04-08 12:05:00,39.06,39.15,39.06,39.09,33700.0,32.3755,32.4501,32.3755,32.4004,33700.0
2011-04-08 12:10:00,39.08,39.09,39.04,39.05,25300.0,32.3921,32.4004,32.3589,32.3672,25300.0
2011-04-08 12:15:00,39.04,39.11,39.02,39.04,56500.0,32.3589,32.4169,32.3423,32.3589,56500.0
2011-04-08 12:20:00,39.04,39.04,38.96,38.97,42200.0,32.3589,32.3589,32.2926,32.3009,42200.0
2011-04-08 12:25:00,38.96,39.01,38.92,39.0,25000.0,32.2926,32.334,32.2594,32.3258,25000.0
2011-04-08 12:30:00,38.99,39.0,38.96,38.96,25000.0,32.3175,32.3258,32.2926,32.2926,25000.0
2011-04-08 12:35:00,38.96,38.99,38.96,38.97,14800.0,32.2926,32.3175,32.2926,32.3009,14800.0
2011-04-08 12:40:00,38.96,38.97,38.87,38.88,19500.0,32.2926,32.3009,32.218,32.2263,19500.0
2011-04-08 12:45:00,38.87,38.88,38.8,38.81,15100.0,32.218,32.2263,32.16,32.1683,15100.0
2011-04-08 12:50:00,38.8,38.81,38.59,38.63,94700.0,32.16,32.1683,31.9859,32.0191,94700.0
2011-04-08 12:55:00,38.62,38.66,38.55,38.6,84200.0,32.0108,32.0439,31.9528,31.9942,84200.0
2011-04-08 13:00:00,38.59,38.61,38.53,38.61,47300.0,31.9859,32.0025,31.9362,32.0025,47300.0
2011-04-08 13:05:00,38.61,38.61,38.57,38.6,30600.0,32.0025,32.0025,31.9693,31.9942,30600.0
2011-04-08 13:10:00,38.6,38.61,38.55,38.57,59600.0,31.9942,32.0025,31.9528,31.9693,59600.0
2011-04-08 13:15:00,38.57,38.6,38.57,38.6,18700.0,31.9693,31.9942,31.9693,31.9942,18700.0
2011-04-08 13:20:00,38.6,38.6,38.57,38.6,31600.0,31.9942,31.9942,31.9693,31.9942,31600.0
2011-04-08 13:25:00,38.6,38.67,38.58,38.6,32300.0,31.9942,32.0522,31.9776,31.9942,32300.0
2011-04-08 13:30:00,38.61,38.66,38.55,38.63,31000.0,32.0025,32.0439,31.9528,32.0191,31000.0
2011-04-08 13:35:00,38.61,38.69,38.58,38.69,35600.0,32.0025,32.0688,31.9776,32.0688,35600.0
2011-04-08 13:40:00,38.7,38.74,38.69,38.7,17700.0,32.0771,32.1102,32.0688,32.0771,17700.0
2011-04-08 13:45:00,38.69,38.74,38.66,38.7,29300.0,32.0688,32.1102,32.0439,32.0771,29300.0
2011-04-08 13:50:00,38.7,38.76,38.7,38.73,39400.0,32.0771,32.1268,32.0771,32.102,39400.0
2011-04-08 13:55:00,38.75,38.75,38.71,38.73,23800.0,32.1185,32.1185,32.0854,32.102,23800.0
2011-04-08 14:00:00,38.73,38.73,38.7,38.71,25400.0,32.102,32.102,32.0771,32.0854,25400.0
2011-04-08 14:05:00,38.71,38.71,38.67,38.69,39000.0,32.0854,32.0854,32.0522,32.0688,39000.0
2011-04-08 14:10:00,38.69,38.69,38.66,38.67,23300.0,32.0688,32.0688,32.0439,32.0522,23300.0
2011-04-08 14:15:00,38.66,38.69,38.66,38.67,42100.0,32.0439,32.0688,32.0439,32.0522,42100.0
2011-04-08 14:20:00,38.67,38.68,38.66,38.68,31500.0,32.0522,32.0605,32.0439,32.0605,31500.0
2011-04-08 14:25:00,38.68,38.69,38.66,38.67,33300.0,32.0605,32.0688,32.0439,32.0522,33300.0
2011-04-08 14:30:00,38.67,38.71,38.67,38.7,33600.0,32.0522,32.0854,32.0522,32.0771,33600.0
2011-04-08 14:35:00,38.69,38.7,38.66,38.67,76000.0,32.0688,32.0771,32.0439,32.0522,76000.0
2011-04-08 14:40:00,38.67,38.71,38.55,38.58,75500.0,32.0522,32.0854,31.9528,31.9776,75500.0
2011-04-08 14:45:00,38.58,38.59,38.52,38.52,38000.0,31.9776,31.9859,31.9279,31.9279,38000.0
2011-04-08 14:50:00,38.52,38.58,38.52,38.55,57900.0,31.9279,31.9776,31.9279,31.9528,57900.0
2011-04-08 14:55:00,38.56,38.58,38.44,38.44,67200.0,31.9611,31.9776,31.8616,31.8616,67200.0
2011-04-08 15:00:00,38.44,38.45,38.4,38.4,76800.0,31.8616,31.8699,31.8284,31.8284,76800.0
2011-04-08 15:05:00,38.41,38.44,38.31,38.44,143500.0,31.8367,31.8616,31.7538,31.8616,143500.0
2011-04-08 15:10:00,38.43,38.45,38.32,38.33,93400.0,31.8533,31.8699,31.7621,31.7704,93400.0
2011-04-08 15:15:00,38.32,38.38,38.28,38.38,59900.0,31.7621,31.8119,31.729,31.8119,59900.0
2011-04-08 15:20:00,38.38,38.42,38.31,38.31,80200.0,31.8119,31.845,31.7538,31.7538,80200.0
2011-04-08 15:25:00,38.32,38.35,38.29,38.33,56500.0,31.7621,31.787,31.7373,31.7704,56500.0
2011-04-08 15:30:00,38.33,38.48,38.32,38.44,69000.0,31.7704,31.8947,31.7621,31.8616,69000.0
2011-04-08 15:35:00,38.45,38.52,38.42,38.42,106100.0,31.8699,31.9279,31.845,31.845,106100.0
2011-04-08 15:40:00,38.42,38.45,38.35,38.35,123100.0,31.845,31.8699,31.787,31.787,123100.0
2011-04-08 15:45:00,38.35,38.49,38.33,38.48,130500.0,31.787,31.903,31.7704,31.8947,130500.0
2011-04-08 15:50:00,38.48,38.52,38.45,38.48,185700.0,31.8947,31.9279,31.8699,31.8947,185700.0
2011-04-08 15:55:00,38.48,38.57,38.48,38.56,168200.0,31.8947,31.9693,31.8947,31.9611,168200.0
2011-04-11 09:30:00,39.17,39.24,39.02,39.19,106000.0,32.4667,32.5247,32.3423,32.4832,106000.0
2011-04-11 09:35:00,39.2,39.28,39.0,39.09,86700.0,32.4915,32.5578,32.3258,32.4004,86700.0
2011-04-11 09:40:00,39.11,39.17,38.95,39.16,90300.0,32.4169,32.4667,32.2843,32.4584,90300.0
2011-04-11 09:45:00,39.15,39.22,39.05,39.2,50500.0,32.4501,32.5081,32.3672,32.4915,50500.0
2011-04-11 09:50:00,39.21,39.23,39.08,39.12,55200.0,32.4998,32.5164,32.3921,32.4252,55200.0
2011-04-11 09:55:00,39.11,39.2,39.03,39.06,41400.0,32.4169,32.4915,32.3506,32.3755,41400.0
2011-04-11 10:00:00,39.07,39.17,38.95,39.03,75400.0,32.3838,32.4667,32.2843,32.3506,75400.0
2011-04-11 10:05:00,39.02,39.03,38.75,38.82,80100.0,32.3423,32.3506,32.1185,32.1766,80100.0
2011-04-11 10:10:00,38.85,38.93,38.81,38.91,55400.0,32.2014,32.2677,32.1683,32.2512,55400.0
2011-04-11 10:15:00,38.91,39.01,38.91,38.97,34500.0,32.2512,32.334,32.2512,32.3009,34500.0
2011-04-11 10:20:00,38.97,39.04,38.92,39.03,42900.0,32.3009,32.3589,32.2594,32.3506,42900.0
2011-04-11 10:25:00,39.02,39.12,39.02,39.02,37600.0,32.3423,32.4252,32.3423,32.3423,37600.0
2011-04-11 10:30:00,39.01,39.13,38.99,39.13,61000.0,32.334,32.4335,32.3175,32.4335,61000.0
2011-04-11 10:35:00,39.13,39.15,39.04,39.09,56000.0,32.4335,32.4501,32.3589,32.4004,56000.0
2011-04-11 10:40:00,39.09,39.18,39.07,39.14,25100.0,32.4004,32.4749,32.3838,32.4418,25100.0
2011-04-11 10:45:00,39.16,39.24,39.14,39.22,36700.0,32.4584,32.5247,32.4418,32.5081,36700.0
2011-04-11 10:50:00,39.24,39.24,39.1,39.22,39600.0,32.5247,32.5247,32.4086,32.5081,39600.0
2011-04-11 10:55:00,39.22,39.32,39.19,39.32,36600.0,32.5081,32.591,32.4832,32.591,36600.0
2011-04-11 11:00:00,39.33,39.35,39.23,39.27,43600.0,32.5993,32.6159,32.5164,32.5495,43600.0
2011-04-11 11:05:00,39.27,39.39,39.25,39.36,24500.0,32.5495,32.649,32.533,32.6241,24500.0
2011-04-11 11:10:00,39.36,39.36,39.27,39.34,27700.0,32.6241,32.6241,32.5495,32.6076,27700.0
2011-04-11 11:15:00,39.35,39.47,39.34,39.46,49100.0,32.6159,32.7153,32.6076,32.707,49100.0
2011-04-11 11:20:00,39.45,39.5,39.35,39.36,40500.0,32.6987,32.7402,32.6159,32.6241,40500.0
2011-04-11 11:25:00,39.37,39.47,39.36,39.4,22400.0,32.6324,32.7153,32.6241,32.6573,22400.0
2011-04-11 11:30:00,39.41,39.46,39.38,39.46,27800.0,32.6656,32.707,32.6407,32.707,27800.0
2011-04-11 11:35:00,39.45,39.51,39.43,39.49,30700.0,32.6987,32.7485,32.6822,32.7319,30700.0
2011-04-11 11:40:00,39.5,39.6,39.49,39.57,38400.0,32.7402,32.8231,32.7319,32.7982,38400.0
2011-04-11 11:45:00,39.56,39.63,39.56,39.59,44400.0,32.7899,32.8479,32.7899,32.8148,44400.0
2011-04-11 11:50:00,39.6,39.72,39.59,39.63,90300.0,32.8231,32.9225,32.8148,32.8479,90300.0
2011-04-11 11:55:00,39.61,39.67,39.54,39.54,25100.0,32.8314,32.8811,32.7733,32.7733,25100.0
2011-04-11 12:00:00,39.55,39.56,39.45,39.45,51400.0,32.7816,32.7899,32.6987,32.6987,51400.0
2011-04-11 12:05:00,39.45,39.47,39.41,39.43,41200.0,32.6987,32.7153,32.6656,32.6822,41200.0
2011-04-11 12:10:00,39.45,39.48,39.43,39.47,13800.0,32.6987,32.7236,32.6822,32.7153,13800.0
2011-04-11 12:15:00,39.47,39.47,39.4,39.46,38400.0,32.7153,32.7153,32.6573,32.707,38400.0
2011-04-11 12:20:00,39.44,39.62,39.44,39.62,22600.0,32.6905,32.8397,32.6905,32.8397,22600.0
2011-04-11 12:25:00,39.62,39.69,39.6,39.63,26700.0,32.8397,32.8977,32.8231,32.8479,26700.0
2011-04-11 12:30:00,39.63,39.7,39.63,39.7,25100.0,32.8479,32.906,32.8479,32.906,25100.0
2011-04-11 12:35:00,39.68,39.71,39.54,39.6,33200.0,32.8894,32.9142,32.7733,32.8231,33200.0
2011-04-11 12:40:00,39.59,39.61,39.54,39.59,17800.0,32.8148,32.8314,32.7733,32.8148,17800.0
2011-04-11 12:45:00,39.6,39.6,39.54,39.57,29600.0,32.8231,32.8231,32.7733,32.7982,29600.0
2011-04-11 12:50:00,39.57,39.64,39.53,39.62,31600.0,32.7982,32.8562,32.7651,32.8397,31600.0
2011-04-11 12:55:00,39.62,39.69,39.56,39.56,27100.0,32.8397,32.8977,32.7899,32.7899,27100.0
2011-04-11 13:00:00,39.54,39.58,39.49,39.53,28400.0,32.7733,32.8065,32.7319,32.7651,28400.0
2011-04-11 13:05:00,39.53,39.66,39.53,39.66,24000.0,32.7651,32.8728,32.7651,32.8728,24000.0
2011-04-11 13:10:00,39.66,39.73,39.64,39.72,36400.0,32.8728,32.9308,32.8562,32.9225,36400.0
2011-04-11 13:15:00,39.71,39.72,39.65,39.72,18600.0,32.9142,32.9225,32.8645,32.9225,18600.0
2011-04-11 13:20:00,39.72,39.9,39.71,39.84,96900.0,32.9225,33.0717,32.9142,33.022,96900.0
2011-04-11 13:25:00,39.85,39.9,39.81,39.85,36400.0,33.0303,33.0717,32.9971,33.0303,36400.0
2011-04-11 13:30:00,39.85,39.86,39.63,39.65,49300.0,33.0303,33.0386,32.8479,32.8645,49300.0
2011-04-11 13:35:00,39.65,39.7,39.59,39.59,35200.0,32.8645,32.906,32.8148,32.8148,35200.0
2011-04-11 13:40:00,39.6,39.68,39.59,39.61,25100.0,32.8231,32.8894,32.8148,32.8314,25100.0
2011-04-11 13:45:00,39.62,39.63,39.56,39.56,50800.0,32.8397,32.8479,32.7899,32.7899,50800.0
2011-04-11 13:50:00,39.58,39.68,39.55,39.66,26300.0,32.8065,32.8894,32.7816,32.8728,26300.0
2011-04-11 13:55:00,39.67,39.73,39.63,39.66,33000.0,32.8811,32.9308,32.8479,32.8728,33000.0
2011-04-11 14:00:00,39.66,39.68,39.6,39.61,26300.0,32.8728,32.8894,32.8231,32.8314,26300.0
2011-04-11 14:05:00,39.6,39.65,39.59,39.59,21800.0,32.8231,32.8645,32.8148,32.8148,21800.0
2011-04-11 14:10:00,39.59,39.61,39.51,39.51,27000.0,32.8148,32.8314,32.7485,32.7485,27000.0
2011-04-11 14:15:00,39.52,39.58,39.51,39.51,20200.0,32.7568,32.8065,32.7485,32.7485,20200.0
2011-04-11 14:20:00,39.51,39.53,39.48,39.52,30200.0,32.7485,32.7651,32.7236,32.7568,30200.0
2011-04-11 14:25:00,39.5,39.58,39.48,39.55,25300.0,32.7402,32.8065,32.7236,32.7816,25300.0
2011-04-11 14:30:00,39.55,39.6,39.5,39.5,25200.0,32.7816,32.8231,32.7402,32.7402,25200.0
2011-04-11 14:35:00,39.51,39.65,39.49,39.64,31500.0,32.7485,32.8645,32.7319,32.8562,31500.0
2011-04-11 14:40:00,39.63,39.75,39.62,39.72,48400.0,32.8479,32.9474,32.8397,32.9225,48400.0
2011-04-11 14:45:00,39.71,39.79,39.66,39.71,39300.0,32.9142,32.9806,32.8728,32.9142,39300.0
2011-04-11 14:50:00,39.71,39.73,39.65,39.7,24400.0,32.9142,32.9308,32.8645,32.906,24400.0
2011-04-11 14:55:00,39.68,39.69,39.6,39.65,26500.0,32.8894,32.8977,32.8231,32.8645,26500.0
2011-04-11 15:00:00,39.64,39.72,39.63,39.69,37300.0,32.8562,32.9225,32.8479,32.8977,37300.0
2011-04-11 15:05:00,39.68,39.74,39.66,39.69,19500.0,32.8894,32.9391,32.8728,32.8977,19500.0
2011-04-11 15:10:00,39.68,39.73,39.68,39.69,38800.0,32.8894,32.9308,32.8894,32.8977,38800.0
2011-04-11 15:15:00,39.7,39.75,39.64,39.7,70100.0,32.906,32.9474,32.8562,32.906,70100.0
2011-04-11 15:20:00,39.71,39.78,39.67,39.78,35300.0,32.9142,32.9723,32.8811,32.9723,35300.0
2011-04-11 15:25:00,39.78,39.81,39.65,39.65,44400.0,32.9723,32.9971,32.8645,32.8645,44400.0
2011-04-11 15:30:00,39.66,39.7,39.6,39.61,60300.0,32.8728,32.906,32.8231,32.8314,60300.0
2011-04-11 15:35:00,39.61,39.65,39.6,39.62,61500.0,32.8314,32.8645,32.8231,32.8397,61500.0
2011-04-11 15:40:00,39.62,39.66,39.61,39.64,67100.0,32.8397,32.8728,32.8314,32.8562,67100.0
2011-04-11 15:45:00,39.64,39.68,39.64,39.68,98100.0,32.8562,32.8894,32.8562,32.8894,98100.0
2011-04-11 15:50:00,39.68,39.71,39.66,39.7,96300.0,32.8894,32.9142,32.8728,32.906,96300.0
2011-04-11 15:55:00,39.7,39.72,39.65,39.69,98300.0,32.906,32.9225,32.8645,32.8977,98300.0
2011-04-12 09:30:00,39.81,40.2,39.72,40.15,172100.0,32.9971,33.3204,32.9225,33.2789,172100.0
2011-04-12 09:35:00,40.14,40.77,40.13,40.65,292700.0,33.2707,33.7928,33.2624,33.6934,292700.0
2011-04-12 09:40:00,40.62,40.71,40.48,40.5,239200.0,33.6685,33.7431,33.5525,33.5691,239200.0
2011-04-12 09:45:00,40.48,40.56,40.41,40.55,134900.0,33.5525,33.6188,33.4945,33.6105,134900.0
2011-04-12 09:50:00,40.54,40.58,40.35,40.37,91800.0,33.6022,33.6354,33.4447,33.4613,91800.0
2011-04-12 09:55:00,40.4,40.44,40.24,40.3,31000.0,33.4862,33.5193,33.3535,33.4033,31000.0
2011-04-12 10:00:00,40.3,40.37,40.25,40.3,86100.0,33.4033,33.4613,33.3618,33.4033,86100.0
2011-04-12 10:05:00,40.3,40.37,40.17,40.24,114300.0,33.4033,33.4613,33.2955,33.3535,114300.0
2011-04-12 10:10:00,40.22,40.53,40.17,40.41,83500.0,33.337,33.5939,33.2955,33.4945,83500.0
2011-04-12 10:15:00,40.39,40.55,40.34,40.52,115600.0,33.4779,33.6105,33.4364,33.5856,115600.0
2011-04-12 10:20:00,40.52,40.63,40.5,40.53,77500.0,33.5856,33.6768,33.5691,33.5939,77500.0
2011-04-12 10:25:00,40.53,40.59,40.42,40.58,42100.0,33.5939,33.6436,33.5027,33.6354,42100.0
2011-04-12 10:30:00,40.57,40.59,40.53,40.55,24000.0,33.6271,33.6436,33.5939,33.6105,24000.0
2011-04-12 10:35:00,40.55,40.57,40.44,40.51,44300.0,33.6105,33.6271,33.5193,33.5773,44300.0
2011-04-12 10:40:00,40.52,40.63,40.5,40.5,41200.0,33.5856,33.6768,33.5691,33.5691,41200.0
2011-04-12 10:45:00,40.49,40.5,40.38,40.45,84500.0,33.5608,33.5691,33.4696,33.5276,84500.0
2011-04-12 10:50:00,40.45,40.53,40.39,40.45,59300.0,33.5276,33.5939,33.4779,33.5276,59300.0
2011-04-12 10:55:00,40.45,40.5,40.4,40.41,66300.0,33.5276,33.5691,33.4862,33.4945,66300.0
2011-04-12 11:00:00,40.42,40.5,40.42,40.45,36200.0,33.5027,33.5691,33.5027,33.5276,36200.0
2011-04-12 11:05:00,40.47,40.51,40.44,40.51,72400.0,33.5442,33.5773,33.5193,33.5773,72400.0
2011-04-12 11:10:00,40.52,40.71,40.52,40.68,61900.0,33.5856,33.7431,33.5856,33.7182,61900.0
2011-04-12 11:15:00,40.68,40.71,40.57,40.7,29100.0,33.7182,33.7431,33.6271,33.7348,29100.0
2011-04-12 11:20:00,40.68,40.69,40.57,40.57,65100.0,33.7182,33.7265,33.6271,33.6271,65100.0
2011-04-12 11:25:00,40.57,40.58,40.44,40.55,24300.0,33.6271,33.6354,33.5193,33.6105,24300.0
2011-04-12 11:30:00,40.54,40.59,40.5,40.5,37900.0,33.6022,33.6436,33.5691,33.5691,37900.0
2011-04-12 11:35:00,40.5,40.57,40.47,40.53,26600.0,33.5691,33.6271,33.5442,33.5939,26600.0
2011-04-12 11:40:00,40.53,40.53,40.47,40.53,15300.0,33.5939,33.5939,33.5442,33.5939,15300.0
2011-04-12 11:45:00,40.52,40.52,40.48,40.5,6300.0,33.5856,33.5856,33.5525,33.5691,6300.0
2011-04-12 11:50:00,40.51,40.52,40.47,40.47,21200.0,33.5773,33.5856,33.5442,33.5442,21200.0
2011-04-12 11:55:00,40.48,40.52,40.41,40.46,48800.0,33.5525,33.5856,33.4945,33.5359,48800.0
2011-04-12 12:00:00,40.46,40.48,40.41,40.42,24000.0,33.5359,33.5525,33.4945,33.5027,24000.0
2011-04-12 12:05:00,40.41,40.44,40.35,40.35,52600.0,33.4945,33.5193,33.4447,33.4447,52600.0
2011-04-12 12:10:00,40.34,40.35,40.28,40.33,24700.0,33.4364,33.4447,33.3867,33.4281,24700.0
2011-04-12 12:15:00,40.33,40.38,40.33,40.38,6200.0,33.4281,33.4696,33.4281,33.4696,6200.0
2011-04-12 12:20:00,40.38,40.4,40.35,40.4,12100.0,33.4696,33.4862,33.4447,33.4862,12100.0
2011-04-12 12:25:00,40.4,40.45,40.37,40.43,18800.0,33.4862,33.5276,33.4613,33.511,18800.0
2011-04-12 12:30:00,40.43,40.44,40.35,40.37,22000.0,33.511,33.5193,33.4447,33.4613,22000.0
2011-04-12 12:35:00,40.37,40.41,40.35,40.41,14000.0,33.4613,33.4945,33.4447,33.4945,14000.0
2011-04-12 12:40:00,40.4,40.41,40.34,40.37,6600.0,33.4862,33.4945,33.4364,33.4613,6600.0
2011-04-12 12:45:00,40.4,40.49,40.39,40.47,20400.0,33.4862,33.5608,33.4779,33.5442,20400.0
2011-04-12 12:50:00,40.48,40.48,40.4,40.43,8400.0,33.5525,33.5525,33.4862,33.511,8400.0
2011-04-12 12:55:00,40.41,40.41,40.29,40.37,13100.0,33.4945,33.4945,33.395,33.4613,13100.0
2011-04-12 13:00:00,40.37,40.37,40.3,40.36,13400.0,33.4613,33.4613,33.4033,33.453,13400.0
2011-04-12 13:05:00,40.36,40.38,40.3,40.32,12800.0,33.453,33.4696,33.4033,33.4199,12800.0
2011-04-12 13:10:00,40.31,40.38,40.3,40.32,12600.0,33.4116,33.4696,33.4033,33.4199,12600.0
2011-04-12 13:15:00,40.32,40.4,40.32,40.34,8800.0,33.4199,33.4862,33.4199,33.4364,8800.0
2011-04-12 13:20:00,40.33,40.38,40.3,40.38,15000.0,33.4281,33.4696,33.4033,33.4696,15000.0
2011-04-12 13:25:00,40.37,40.46,40.37,40.46,7700.0,33.4613,33.5359,33.4613,33.5359,7700.0
2011-04-12 13:30:00,40.46,40.49,40.42,40.45,14300.0,33.5359,33.5608,33.5027,33.5276,14300.0
2011-04-12 13:35:00,40.45,40.45,40.33,40.37,32500.0,33.5276,33.5276,33.4281,33.4613,32500.0
2011-04-12 13:40:00,40.37,40.39,40.27,40.28,84800.0,33.4613,33.4779,33.3784,33.3867,84800.0
2011-04-12 13:45:00,40.29,40.3,40.18,40.21,78700.0,33.395,33.4033,33.3038,33.3287,78700.0
2011-04-12 13:50:00,40.21,40.21,40.13,40.18,30000.0,33.3287,33.3287,33.2624,33.3038,30000.0
2011-04-12 13:55:00,40.17,40.18,40.03,40.04,52800.0,33.2955,33.3038,33.1795,33.1878,52800.0
2011-04-12 14:00:00,40.04,40.06,39.88,39.95,96800.0,33.1878,33.2044,33.0552,33.1132,96800.0
2011-04-12 14:05:00,39.94,40.06,39.94,40.06,47100.0,33.1049,33.2044,33.1049,33.2044,47100.0
2011-04-12 14:10:00,40.06,40.07,40.0,40.02,22200.0,33.2044,33.2126,33.1546,33.1712,22200.0
2011-04-12 14:15:00,40.01,40.07,39.98,40.0,32100.0,33.1629,33.2126,33.138,33.1546,32100.0
2011-04-12 14:20:00,40.0,40.11,40.0,40.08,28000.0,33.1546,33.2458,33.1546,33.2209,28000.0
2011-04-12 14:25:00,40.07,40.09,40.02,40.05,24400.0,33.2126,33.2292,33.1712,33.1961,24400.0
2011-04-12 14:30:00,40.06,40.09,40.0,40.0,20700.0,33.2044,33.2292,33.1546,33.1546,20700.0
2011-04-12 14:35:00,40.0,40.09,40.0,40.04,26400.0,33.1546,33.2292,33.1546,33.1878,26400.0
2011-04-12 14:40:00,40.05,40.13,40.02,40.02,24400.0,33.1961,33.2624,33.1712,33.1712,24400.0
2011-04-12 14:45:00,40.03,40.04,40.0,40.02,33400.0,33.1795,33.1878,33.1546,33.1712,33400.0
2011-04-12 14:50:00,40.02,40.04,40.0,40.01,20700.0,33.1712,33.1878,33.1546,33.1629,20700.0
2011-04-12 14:55:00,40.01,40.02,39.93,39.99,29600.0,33.1629,33.1712,33.0966,33.1463,29600.0
2011-04-12 15:00:00,39.99,40.0,39.92,39.95,48300.0,33.1463,33.1546,33.0883,33.1132,48300.0
2011-04-12 15:05:00,39.95,39.97,39.92,39.95,51600.0,33.1132,33.1298,33.0883,33.1132,51600.0
2011-04-12 15:10:00,39.96,40.01,39.95,40.0,41900.0,33.1215,33.1629,33.1132,33.1546,41900.0
2011-04-12 15:15:00,40.01,40.02,39.96,40.0,29300.0,33.1629,33.1712,33.1215,33.1546,29300.0
2011-04-12 15:20:00,39.99,40.0,39.92,40.0,93400.0,33.1463,33.1546,33.0883,33.1546,93400.0
2011-04-12 15:25:00,40.0,40.04,39.96,39.98,50500.0,33.1546,33.1878,33.1215,33.138,50500.0
2011-04-12 15:30:00,39.98,40.01,39.95,40.0,43400.0,33.138,33.1629,33.1132,33.1546,43400.0
2011-04-12 15:35:00,40.01,40.04,40.0,40.01,37700.0,33.1629,33.1878,33.1546,33.1629,37700.0
2011-04-12 15:40:00,40.0,40.07,40.0,40.06,55600.0,33.1546,33.2126,33.1546,33.2044,55600.0
2011-04-12 15:45:00,40.05,40.13,40.05,40.13,70700.0,33.1961,33.2624,33.1961,33.2624,70700.0
2011-04-12 15:50:00,40.12,40.14,40.05,40.07,90600.0,33.2541,33.2707,33.1961,33.2126,90600.0
2011-04-12 15:55:00,40.06,40.13,40.0,40.1,273700.0,33.2044,33.2624,33.1546,33.2375,273700.0
2011-04-13 09:30:00,40.51,40.54,40.13,40.13,124400.0,33.5773,33.6022,33.2624,33.2624,124400.0
2011-04-13 09:35:00,40.12,40.13,39.82,39.82,97500.0,33.2541,33.2624,33.0054,33.0054,97500.0
2011-04-13 09:40:00,39.82,39.95,39.77,39.8,72100.0,33.0054,33.1132,32.964,32.9888,72100.0
2011-04-13 09:45:00,39.78,39.9,39.77,39.85,86700.0,32.9723,33.0717,32.964,33.0303,86700.0
2011-04-13 09:50:00,39.84,39.94,39.81,39.88,50900.0,33.022,33.1049,32.9971,33.0552,50900.0
2011-04-13 09:55:00,39.87,39.91,39.82,39.82,90200.0,33.0469,33.08,33.0054,33.0054,90200.0
2011-04-13 10:00:00,39.8,39.8,39.6,39.74,67600.0,32.9888,32.9888,32.8231,32.9391,67600.0
2011-04-13 10:05:00,39.75,39.76,39.66,39.72,45500.0,32.9474,32.9557,32.8728,32.9225,45500.0
2011-04-13 10:10:00,39.71,39.74,39.65,39.65,40900.0,32.9142,32.9391,32.8645,32.8645,40900.0
2011-04-13 10:15:00,39.65,39.81,39.64,39.81,53100.0,32.8645,32.9971,32.8562,32.9971,53100.0
2011-04-13 10:20:00,39.81,39.93,39.8,39.86,45500.0,32.9971,33.0966,32.9888,33.0386,45500.0
2011-04-13 10:25:00,39.89,40.01,39.87,39.98,56500.0,33.0634,33.1629,33.0469,33.138,56500.0
2011-04-13 10:30:00,39.99,40.01,39.89,39.9,35600.0,33.1463,33.1629,33.0634,33.0717,35600.0
2011-04-13 10:35:00,39.91,39.94,39.85,39.92,26500.0,33.08,33.1049,33.0303,33.0883,26500.0
2011-04-13 10:40:00,39.91,40.06,39.91,40.02,31800.0,33.08,33.2044,33.08,33.1712,31800.0
2011-04-13 10:45:00,40.0,40.13,39.98,40.12,45200.0,33.1546,33.2624,33.138,33.2541,45200.0
2011-04-13 10:50:00,40.12,40.2,40.02,40.12,34900.0,33.2541,33.3204,33.1712,33.2541,34900.0
2011-04-13 10:55:00,40.12,40.12,39.96,39.99,49000.0,33.2541,33.2541,33.1215,33.1463,49000.0
2011-04-13 11:00:00,40.0,40.0,39.88,39.9,26700.0,33.1546,33.1546,33.0552,33.0717,26700.0
2011-04-13 11:05:00,39.89,39.89,39.71,39.71,31800.0,33.0634,33.0634,32.9142,32.9142,31800.0
2011-04-13 11:10:00,39.7,39.72,39.58,39.63,72200.0,32.906,32.9225,32.8065,32.8479,72200.0
2011-04-13 11:15:00,39.63,39.67,39.57,39.66,26800.0,32.8479,32.8811,32.7982,32.8728,26800.0
2011-04-13 11:20:00,39.65,39.65,39.57,39.57,29100.0,32.8645,32.8645,32.7982,32.7982,29100.0
2011-04-13 11:25:00,39.56,39.57,39.37,39.37,49000.0,32.7899,32.7982,32.6324,32.6324,49000.0
2011-04-13 11:30:00,39.37,39.5,39.27,39.5,102200.0,32.6324,32.7402,32.5495,32.7402,102200.0
2011-04-13 11:35:00,39.51,39.55,39.33,39.34,22200.0,32.7485,32.7816,32.5993,32.6076,22200.0
2011-04-13 11:40:00,39.34,39.42,39.31,39.37,20200.0,32.6076,32.6739,32.5827,32.6324,20200.0
2011-04-13 11:45:00,39.36,39.36,39.19,39.22,59400.0,32.6241,32.6241,32.4832,32.5081,59400.0
2011-04-13 11:50:00,39.22,39.24,39.18,39.21,54000.0,32.5081,32.5247,32.4749,32.4998,54000.0
2011-04-13 11:55:00,39.2,39.22,39.06,39.09,66400.0,32.4915,32.5081,32.3755,32.4004,66400.0
2011-04-13 12:00:00,39.07,39.18,39.05,39.14,35200.0,32.3838,32.4749,32.3672,32.4418,35200.0
2011-04-13 12:05:00,39.15,39.22,39.12,39.21,27900.0,32.4501,32.5081,32.4252,32.4998,27900.0
2011-04-13 12:10:00,39.22,39.23,39.13,39.2,35500.0,32.5081,32.5164,32.4335,32.4915,35500.0
2011-04-13 12:15:00,39.2,39.27,39.19,39.26,13800.0,32.4915,32.5495,32.4832,32.5413,13800.0
2011-04-13 12:20:00,39.27,39.31,39.19,39.2,21400.0,32.5495,32.5827,32.4832,32.4915,21400.0
2011-04-13 12:25:00,39.2,39.28,39.2,39.21,16300.0,32.4915,32.5578,32.4915,32.4998,16300.0
2011-04-13 12:30:00,39.2,39.23,39.14,39.18,15800.0,32.4915,32.5164,32.4418,32.4749,15800.0
2011-04-13 12:35:00,39.19,39.19,39.05,39.11,34600.0,32.4832,32.4832,32.3672,32.4169,34600.0
2011-04-13 12:40:00,39.11,39.17,39.06,39.14,38700.0,32.4169,32.4667,32.3755,32.4418,38700.0
2011-04-13 12:45:00,39.16,39.26,39.13,39.22,33000.0,32.4584,32.5413,32.4335,32.5081,33000.0
2011-04-13 12:50:00,39.24,39.26,39.12,39.12,26200.0,32.5247,32.5413,32.4252,32.4252,26200.0
2011-04-13 12:55:00,39.13,39.13,39.05,39.08,16400.0,32.4335,32.4335,32.3672,32.3921,16400.0
2011-04-13 13:00:00,39.08,39.19,39.06,39.19,18100.0,32.3921,32.4832,32.3755,32.4832,18100.0
2011-04-13 13:05:00,39.2,39.2,39.18,39.19,13200.0,32.4915,32.4915,32.4749,32.4832,13200.0
2011-04-13 13:10:00,39.19,39.22,39.1,39.16,34700.0,32.4832,32.5081,32.4086,32.4584,34700.0
2011-04-13 13:15:00,39.17,39.34,39.17,39.32,17100.0,32.4667,32.6076,32.4667,32.591,17100.0
2011-04-13 13:20:00,39.32,39.35,39.25,39.3,15500.0,32.591,32.6159,32.533,32.5744,15500.0
2011-04-13 13:25:00,39.3,39.39,39.29,39.38,26700.0,32.5744,32.649,32.5661,32.6407,26700.0
2011-04-13 13:30:00,39.38,39.42,39.35,39.4,23200.0,32.6407,32.6739,32.6159,32.6573,23200.0
2011-04-13 13:35:00,39.39,39.39,39.15,39.15,22300.0,32.649,32.649,32.4501,32.4501,22300.0
2011-04-13 13:40:00,39.15,39.17,39.12,39.13,38500.0,32.4501,32.4667,32.4252,32.4335,38500.0
2011-04-13 13:45:00,39.12,39.12,39.0,39.0,36400.0,32.4252,32.4252,32.3258,32.3258,36400.0
2011-04-13 13:50:00,39.01,39.01,38.81,38.82,104700.0,32.334,32.334,32.1683,32.1766,104700.0
2011-04-13 13:55:00,38.82,38.91,38.8,38.88,64000.0,32.1766,32.2512,32.16,32.2263,64000.0
2011-04-13 14:00:00,38.88,38.96,38.85,38.88,58600.0,32.2263,32.2926,32.2014,32.2263,58600.0
2011-04-13 14:05:00,38.87,38.9,38.83,38.84,38200.0,32.218,32.2429,32.1848,32.1931,38200.0
2011-04-13 14:10:00,38.85,38.85,38.83,38.84,37800.0,32.2014,32.2014,32.1848,32.1931,37800.0
2011-04-13 14:15:00,38.85,38.88,38.78,38.83,44400.0,32.2014,32.2263,32.1434,32.1848,44400.0
2011-04-13 14:20:00,38.84,38.91,38.81,38.91,37700.0,32.1931,32.2512,32.1683,32.2512,37700.0
2011-04-13 14:25:00,38.92,38.98,38.9,38.93,50600.0,32.2594,32.3092,32.2429,32.2677,50600.0
2011-04-13 14:30:00,38.93,39.0,38.92,39.0,35700.0,32.2677,32.3258,32.2594,32.3258,35700.0
2011-04-13 14:35:00,38.98,39.08,38.97,39.05,31600.0,32.3092,32.3921,32.3009,32.3672,31600.0
2011-04-13 14:40:00,39.06,39.12,39.05,39.12,29400.0,32.3755,32.4252,32.3672,32.4252,29400.0
2011-04-13 14:45:00,39.13,39.13,39.03,39.04,63700.0,32.4335,32.4335,32.3506,32.3589,63700.0
2011-04-13 14:50:00,39.05,39.07,38.99,39.01,37700.0,32.3672,32.3838,32.3175,32.334,37700.0
2011-04-13 14:55:00,39.01,39.07,39.0,39.01,28900.0,32.334,32.3838,32.3258,32.334,28900.0
2011-04-13 15:00:00,39.02,39.17,39.02,39.12,41900.0,32.3423,32.4667,32.3423,32.4252,41900.0
2011-04-13 15:05:00,39.13,39.16,39.11,39.14,48400.0,32.4335,32.4584,32.4169,32.4418,48400.0
2011-04-13 15:10:00,39.13,39.13,39.04,39.05,51700.0,32.4335,32.4335,32.3589,32.3672,51700.0
2011-04-13 15:15:00,39.04,39.12,38.99,39.12,58800.0,32.3589,32.4252,32.3175,32.4252,58800.0
2011-04-13 15:20:00,39.12,39.14,39.08,39.09,34100.0,32.4252,32.4418,32.3921,32.4004,34100.0
2011-04-13 15:25:00,39.08,39.14,39.08,39.11,39100.0,32.3921,32.4418,32.3921,32.4169,39100.0
2011-04-13 15:30:00,39.1,39.11,38.99,39.0,47300.0,32.4086,32.4169,32.3175,32.3258,47300.0
2011-04-13 15:35:00,39.01,39.04,38.98,39.02,39500.0,32.334,32.3589,32.3092,32.3423,39500.0
2011-04-13 15:40:00,39.02,39.08,39.02,39.07,80400.0,32.3423,32.3921,32.3423,32.3838,80400.0
2011-04-13 15:45:00,39.06,39.13,39.04,39.04,118300.0,32.3755,32.4335,32.3589,32.3589,118300.0
2011-04-13 15:50:00,39.05,39.07,38.99,39.01,149000.0,32.3672,32.3838,32.3175,32.334,149000.0
2011-04-13 15:55:00,39.03,39.1,39.02,39.07,113100.0,32.3506,32.4086,32.3423,32.3838,113100.0
2011-04-14 09:30:00,38.63,38.78,38.5,38.61,55500.0,32.0191,32.1434,31.9113,32.0025,55500.0
2011-04-14 09:35:00,38.62,38.69,38.47,38.52,79200.0,32.0108,32.0688,31.8865,31.9279,79200.0
2011-04-14 09:40:00,38.52,38.61,38.31,38.35,81300.0,31.9279,32.0025,31.7538,31.787,81300.0
2011-04-14 09:45:00,38.32,38.47,38.26,38.3,45900.0,31.7621,31.8865,31.7124,31.7455,45900.0
2011-04-14 09:50:00,38.3,38.54,38.27,38.53,39000.0,31.7455,31.9445,31.7207,31.9362,39000.0
2011-04-14 09:55:00,38.49,38.76,38.41,38.62,52900.0,31.903,32.1268,31.8367,32.0108,52900.0
2011-04-14 10:00:00,38.61,38.71,38.56,38.61,48700.0,32.0025,32.0854,31.9611,32.0025,48700.0
2011-04-14 10:05:00,38.62,38.67,38.44,38.45,71200.0,32.0108,32.0522,31.8616,31.8699,71200.0
2011-04-14 10:10:00,38.45,38.58,38.35,38.35,47100.0,31.8699,31.9776,31.787,31.787,47100.0
2011-04-14 10:15:00,38.35,38.52,38.32,38.45,219600.0,31.787,31.9279,31.7621,31.8699,219600.0
2011-04-14 10:20:00,38.45,38.51,38.26,38.34,97100.0,31.8699,31.9196,31.7124,31.7787,97100.0
2011-04-14 10:25:00,38.34,38.5,38.34,38.48,82100.0,31.7787,31.9113,31.7787,31.8947,82100.0
2011-04-14 10:30:00,38.48,38.53,38.46,38.5,64100.0,31.8947,31.9362,31.8782,31.9113,64100.0
2011-04-14 10:35:00,38.51,38.63,38.51,38.6,37900.0,31.9196,32.0191,31.9196,31.9942,37900.0
2011-04-14 10:40:00,38.6,38.6,38.5,38.56,25100.0,31.9942,31.9942,31.9113,31.9611,25100.0
2011-04-14 10:45:00,38.57,38.66,38.52,38.54,55600.0,31.9693,32.0439,31.9279,31.9445,55600.0
2011-04-14 10:50:00,38.53,38.57,38.47,38.48,55000.0,31.9362,31.9693,31.8865,31.8947,55000.0
2011-04-14 10:55:00,38.48,38.5,38.4,38.49,49000.0,31.8947,31.9113,31.8284,31.903,49000.0
2011-04-14 11:00:00,38.49,38.52,38.46,38.52,49800.0,31.903,31.9279,31.8782,31.9279,49800.0
2011-04-14 11:05:00,38.53,38.54,38.48,38.51,35700.0,31.9362,31.9445,31.8947,31.9196,35700.0
2011-04-14 11:10:00,38.51,38.52,38.45,38.45,38500.0,31.9196,31.9279,31.8699,31.8699,38500.0
2011-04-14 11:15:00,38.45,38.52,38.45,38.5,45700.0,31.8699,31.9279,31.8699,31.9113,45700.0
2011-04-14 11:20:00,38.5,38.55,38.48,38.52,28200.0,31.9113,31.9528,31.8947,31.9279,28200.0
2011-04-14 11:25:00,38.52,38.53,38.44,38.45,17500.0,31.9279,31.9362,31.8616,31.8699,17500.0
2011-04-14 11:30:00,38.45,38.51,38.42,38.42,44300.0,31.8699,31.9196,31.845,31.845,44300.0
2011-04-14 11:35:00,38.42,38.49,38.41,38.45,15500.0,31.845,31.903,31.8367,31.8699,15500.0
2011-04-14 11:40:00,38.45,38.5,38.45,38.47,25600.0,31.8699,31.9113,31.8699,31.8865,25600.0
2011-04-14 11:45:00,38.47,38.47,38.41,38.43,23700.0,31.8865,31.8865,31.8367,31.8533,23700.0
2011-04-14 11:50:00,38.42,38.46,38.4,38.46,10700.0,31.845,31.8782,31.8284,31.8782,10700.0
2011-04-14 11:55:00,38.46,38.51,38.44,38.49,37200.0,31.8782,31.9196,31.8616,31.903,37200.0
2011-04-14 12:00:00,38.5,38.53,38.5,38.52,19200.0,31.9113,31.9362,31.9113,31.9279,19200.0
2011-04-14 12:05:00,38.51,38.51,38.47,38.5,7100.0,31.9196,31.9196,31.8865,31.9113,7100.0
2011-04-14 12:10:00,38.5,38.53,38.49,38.53,23200.0,31.9113,31.9362,31.903,31.9362,23200.0
2011-04-14 12:15:00,38.52,38.54,38.48,38.48,33400.0,31.9279,31.9445,31.8947,31.8947,33400.0
2011-04-14 12:20:00,38.48,38.51,38.43,38.44,21200.0,31.8947,31.9196,31.8533,31.8616,21200.0
2011-04-14 12:25:00,38.44,38.44,38.34,38.4,54300.0,31.8616,31.8616,31.7787,31.8284,54300.0
2011-04-14 12:30:00,38.4,38.4,38.36,38.38,23400.0,31.8284,31.8284,31.7953,31.8119,23400.0
2011-04-14 12:35:00,38.37,38.38,38.33,38.37,9600.0,31.8036,31.8119,31.7704,31.8036,9600.0
2011-04-14 12:40:00,38.36,38.38,38.32,38.38,46500.0,31.7953,31.8119,31.7621,31.8119,46500.0
2011-04-14 12:45:00,38.38,38.41,38.37,38.4,20600.0,31.8119,31.8367,31.8036,31.8284,20600.0
2011-04-14 12:50:00,38.39,38.46,38.37,38.46,12300.0,31.8201,31.8782,31.8036,31.8782,12300.0
2011-04-14 12:55:00,38.46,38.46,38.43,38.44,13000.0,31.8782,31.8782,31.8533,31.8616,13000.0
2011-04-14 13:00:00,38.44,38.46,38.4,38.4,24600.0,31.8616,31.8782,31.8284,31.8284,24600.0
2011-04-14 13:05:00,38.4,38.41,38.35,38.35,9200.0,31.8284,31.8367,31.787,31.787,9200.0
2011-04-14 13:10:00,38.36,38.37,38.33,38.35,19700.0,31.7953,31.8036,31.7704,31.787,19700.0
2011-04-14 13:15:00,38.35,38.35,38.3,38.34,7800.0,31.787,31.787,31.7455,31.7787,7800.0
2011-04-14 13:20:00,38.33,38.36,38.3,38.31,22100.0,31.7704,31.7953,31.7455,31.7538,22100.0
2011-04-14 13:25:00,38.31,38.37,38.31,38.37,7200.0,31.7538,31.8036,31.7538,31.8036,7200.0
2011-04-14 13:30:00,38.38,38.39,38.34,38.35,6500.0,31.8119,31.8201,31.7787,31.787,6500.0
2011-04-14 13:35:00,38.34,38.35,38.31,38.32,10700.0,31.7787,31.787,31.7538,31.7621,10700.0
2011-04-14 13:40:00,38.32,38.32,38.25,38.27,19600.0,31.7621,31.7621,31.7041,31.7207,19600.0
2011-04-14 13:45:00,38.28,38.32,38.27,38.29,11300.0,31.729,31.7621,31.7207,31.7373,11300.0
2011-04-14 13:50:00,38.28,38.28,38.18,38.2,25300.0,31.729,31.729,31.6461,31.6627,25300.0
2011-04-14 13:55:00,38.2,38.2,38.14,38.15,25400.0,31.6627,31.6627,31.6129,31.6212,25400.0
2011-04-14 14:00:00,38.15,38.2,38.11,38.13,30800.0,31.6212,31.6627,31.5881,31.6046,30800.0
2011-04-14 14:05:00,38.13,38.18,38.13,38.18,28000.0,31.6046,31.6461,31.6046,31.6461,28000.0
2011-04-14 14:10:00,38.18,38.18,38.14,38.15,18600.0,31.6461,31.6461,31.6129,31.6212,18600.0
2011-04-14 14:15:00,38.14,38.23,38.13,38.21,22000.0,31.6129,31.6875,31.6046,31.671,22000.0
2011-04-14 14:20:00,38.21,38.27,38.17,38.17,18100.0,31.671,31.7207,31.6378,31.6378,18100.0
2011-04-14 14:25:00,38.17,38.26,38.17,38.21,27100.0,31.6378,31.7124,31.6378,31.671,27100.0
2011-04-14 14:30:00,38.21,38.29,38.21,38.29,17600.0,31.671,31.7373,31.671,31.7373,17600.0
2011-04-14 14:35:00,38.3,38.31,38.28,38.31,26300.0,31.7455,31.7538,31.729,31.7538,26300.0
2011-04-14 14:40:00,38.32,38.35,38.25,38.25,13900.0,31.7621,31.787,31.7041,31.7041,13900.0
2011-04-14 14:45:00,38.26,38.26,38.18,38.18,27900.0,31.7124,31.7124,31.6461,31.6461,27900.0
2011-04-14 14:50:00,38.18,38.24,38.18,38.21,24100.0,31.6461,31.6958,31.6461,31.671,24100.0
2011-04-14 14:55:00,38.21,38.26,38.19,38.21,34500.0,31.671,31.7124,31.6544,31.671,34500.0
2011-04-14 15:00:00,38.21,38.3,38.19,38.3,64300.0,31.671,31.7455,31.6544,31.7455,64300.0
2011-04-14 15:05:00,38.29,38.31,38.27,38.3,32700.0,31.7373,31.7538,31.7207,31.7455,32700.0
2011-04-14 15:10:00,38.3,38.31,38.23,38.26,40300.0,31.7455,31.7538,31.6875,31.7124,40300.0
2011-04-14 15:15:00,38.26,38.35,38.26,38.29,63200.0,31.7124,31.787,31.7124,31.7373,63200.0
2011-04-14 15:20:00,38.3,38.38,38.27,38.32,47300.0,31.7455,31.8119,31.7207,31.7621,47300.0
2011-04-14 15:25:00,38.31,38.37,38.31,38.36,28700.0,31.7538,31.8036,31.7538,31.7953,28700.0
2011-04-14 15:30:00,38.36,38.36,38.15,38.17,114300.0,31.7953,31.7953,31.6212,31.6378,114300.0
2011-04-14 15:35:00,38.16,38.18,38.03,38.06,234000.0,31.6295,31.6461,31.5218,31.5466,234000.0
2011-04-14 15:40:00,38.07,38.07,37.95,37.98,187000.0,31.5549,31.5549,31.4554,31.4803,187000.0
2011-04-14 15:45:00,37.98,38.04,37.95,38.0,169100.0,31.4803,31.53,31.4554,31.4969,169100.0
2011-04-14 15:50:00,37.99,38.07,37.98,38.06,147000.0,31.4886,31.5549,31.4803,31.5466,147000.0
2011-04-14 15:55:00,38.06,38.12,38.01,38.05,165100.0,31.5466,31.5964,31.5052,31.5383,165100.0
2011-04-15 09:30:00,38.21,38.36,38.2,38.28,91700.0,31.671,31.7953,31.6627,31.729,91700.0
2011-04-15 09:35:00,38.23,38.28,37.99,38.0,66200.0,31.6875,31.729,31.4886,31.4969,66200.0
2011-04-15 09:40:00,38.0,38.11,37.94,37.99,69400.0,31.4969,31.5881,31.4472,31.4886,69400.0
2011-04-15 09:45:00,38.0,38.0,37.85,37.85,78700.0,31.4969,31.4969,31.3726,31.3726,78700.0
2011-04-15 09:50:00,37.84,37.88,37.76,37.83,95700.0,31.3643,31.3974,31.298,31.356,95700.0
2011-04-15 09:55:00,37.83,37.92,37.79,37.81,151900.0,31.356,31.4306,31.3228,31.3394,151900.0
2011-04-15 10:00:00,37.82,37.84,37.75,37.82,158800.0,31.3477,31.3643,31.2897,31.3477,158800.0
2011-04-15 10:05:00,37.82,37.85,37.73,37.79,80200.0,31.3477,31.3726,31.2731,31.3228,80200.0
2011-04-15 10:10:00,37.79,37.91,37.79,37.91,78200.0,31.3228,31.4223,31.3228,31.4223,78200.0
2011-04-15 10:15:00,37.9,37.91,37.79,37.83,101100.0,31.414,31.4223,31.3228,31.356,101100.0
2011-04-15 10:20:00,37.82,37.89,37.78,37.79,64200.0,31.3477,31.4057,31.3145,31.3228,64200.0
2011-04-15 10:25:00,37.78,37.87,37.77,37.82,52900.0,31.3145,31.3891,31.3062,31.3477,52900.0
2011-04-15 10:30:00,37.82,38.0,37.77,37.85,52600.0,31.3477,31.4969,31.3062,31.3726,52600.0
2011-04-15 10:35:00,37.85,37.89,37.63,37.68,129600.0,31.3726,31.4057,31.1902,31.2317,129600.0
2011-04-15 10:40:00,37.68,37.85,37.66,37.85,28200.0,31.2317,31.3726,31.2151,31.3726,28200.0
2011-04-15 10:45:00,37.87,37.94,37.78,37.93,35400.0,31.3891,31.4472,31.3145,31.4389,35400.0
2011-04-15 10:50:00,37.93,37.97,37.87,37.92,36100.0,31.4389,31.472,31.3891,31.4306,36100.0
2011-04-15 10:55:00,37.92,37.93,37.85,37.89,30300.0,31.4306,31.4389,31.3726,31.4057,30300.0
2011-04-15 11:00:00,37.89,37.95,37.87,37.89,21400.0,31.4057,31.4554,31.3891,31.4057,21400.0
2011-04-15 11:05:00,37.88,37.89,37.79,37.8,20300.0,31.3974,31.4057,31.3228,31.3311,20300.0
2011-04-15 11:10:00,37.8,37.84,37.78,37.8,20000.0,31.3311,31.3643,31.3145,31.3311,20000.0
2011-04-15 11:15:00,37.79,37.8,37.72,37.72,17300.0,31.3228,31.3311,31.2648,31.2648,17300.0
2011-04-15 11:20:00,37.72,37.81,37.72,37.76,46100.0,31.2648,31.3394,31.2648,31.298,46100.0
2011-04-15 11:25:00,37.77,37.8,37.76,37.79,21800.0,31.3062,31.3311,31.298,31.3228,21800.0
2011-04-15 11:30:00,37.79,37.87,37.79,37.87,18500.0,31.3228,31.3891,31.3228,31.3891,18500.0
2011-04-15 11:35:00,37.87,37.98,37.87,37.92,40200.0,31.3891,31.4803,31.3891,31.4306,40200.0
2011-04-15 11:40:00,37.93,37.94,37.89,37.9,31500.0,31.4389,31.4472,31.4057,31.414,31500.0
2011-04-15 11:45:00,37.91,37.93,37.88,37.88,15600.0,31.4223,31.4389,31.3974,31.3974,15600.0
2011-04-15 11:50:00,37.89,37.93,37.87,37.88,21300.0,31.4057,31.4389,31.3891,31.3974,21300.0
2011-04-15 11:55:00,37.87,37.9,37.82,37.87,21200.0,31.3891,31.414,31.3477,31.3891,21200.0
2011-04-15 12:00:00,37.88,37.9,37.83,37.84,31300.0,31.3974,31.414,31.356,31.3643,31300.0
2011-04-15 12:05:00,37.83,37.88,37.79,37.88,18800.0,31.356,31.3974,31.3228,31.3974,18800.0
2011-04-15 12:10:00,37.88,37.91,37.83,37.88,23300.0,31.3974,31.4223,31.356,31.3974,23300.0
2011-04-15 12:15:00,37.88,37.91,37.85,37.88,23300.0,31.3974,31.4223,31.3726,31.3974,23300.0
2011-04-15 12:20:00,37.88,37.95,37.83,37.9,110800.0,31.3974,31.4554,31.356,31.414,110800.0
2011-04-15 12:25:00,37.9,37.96,37.9,37.9,19000.0,31.414,31.4637,31.414,31.414,19000.0
2011-04-15 12:30:00,37.91,38.06,37.9,38.05,72400.0,31.4223,31.5466,31.414,31.5383,72400.0
2011-04-15 12:35:00,38.06,38.18,38.06,38.16,74400.0,31.5466,31.6461,31.5466,31.6295,74400.0
2011-04-15 12:40:00,38.16,38.17,38.09,38.13,38200.0,31.6295,31.6378,31.5715,31.6046,38200.0
2011-04-15 12:45:00,38.14,38.19,38.1,38.15,48600.0,31.6129,31.6544,31.5798,31.6212,48600.0
2011-04-15 12:50:00,38.14,38.17,38.1,38.12,41200.0,31.6129,31.6378,31.5798,31.5964,41200.0
2011-04-15 12:55:00,38.12,38.15,38.09,38.11,32100.0,31.5964,31.6212,31.5715,31.5881,32100.0
2011-04-15 13:00:00,38.12,38.18,38.05,38.1,24100.0,31.5964,31.6461,31.5383,31.5798,24100.0
2011-04-15 13:05:00,38.09,38.09,38.05,38.06,15100.0,31.5715,31.5715,31.5383,31.5466,15100.0
2011-04-15 13:10:00,38.07,38.22,38.07,38.2,12400.0,31.5549,31.6792,31.5549,31.6627,12400.0
2011-04-15 13:15:00,38.2,38.26,38.15,38.24,31100.0,31.6627,31.7124,31.6212,31.6958,31100.0
2011-04-15 13:20:00,38.24,38.25,38.22,38.24,27900.0,31.6958,31.7041,31.6792,31.6958,27900.0
2011-04-15 13:25:00,38.24,38.26,38.18,38.22,16600.0,31.6958,31.7124,31.6461,31.6792,16600.0
2011-04-15 13:30:00,38.22,38.25,38.19,38.24,14900.0,31.6792,31.7041,31.6544,31.6958,14900.0
2011-04-15 13:35:00,38.25,38.25,38.22,38.24,15900.0,31.7041,31.7041,31.6792,31.6958,15900.0
2011-04-15 13:40:00,38.25,38.26,38.22,38.22,12200.0,31.7041,31.7124,31.6792,31.6792,12200.0
2011-04-15 13:45:00,38.23,38.26,38.22,38.24,23700.0,31.6875,31.7124,31.6792,31.6958,23700.0
2011-04-15 13:50:00,38.23,38.26,38.23,38.24,18600.0,31.6875,31.7124,31.6875,31.6958,18600.0
2011-04-15 13:55:00,38.24,38.28,38.23,38.23,27100.0,31.6958,31.729,31.6875,31.6875,27100.0
2011-04-15 14:00:00,38.23,38.26,38.2,38.22,23600.0,31.6875,31.7124,31.6627,31.6792,23600.0
2011-04-15 14:05:00,38.21,38.29,38.21,38.27,18800.0,31.671,31.7373,31.671,31.7207,18800.0
2011-04-15 14:10:00,38.29,38.34,38.27,38.32,34800.0,31.7373,31.7787,31.7207,31.7621,34800.0
2011-04-15 14:15:00,38.33,38.38,38.32,38.37,22000.0,31.7704,31.8119,31.7621,31.8036,22000.0
2011-04-15 14:20:00,38.37,38.46,38.34,38.42,19100.0,31.8036,31.8782,31.7787,31.845,19100.0
2011-04-15 14:25:00,38.43,38.45,38.3,38.3,28700.0,31.8533,31.8699,31.7455,31.7455,28700.0
2011-04-15 14:30:00,38.3,38.3,38.23,38.23,38800.0,31.7455,31.7455,31.6875,31.6875,38800.0
2011-04-15 14:35:00,38.24,38.24,38.15,38.15,39700.0,31.6958,31.6958,31.6212,31.6212,39700.0
2011-04-15 14:40:00,38.15,38.17,38.14,38.16,30200.0,31.6212,31.6378,31.6129,31.6295,30200.0
2011-04-15 14:45:00,38.16,38.19,38.12,38.12,42900.0,31.6295,31.6544,31.5964,31.5964,42900.0
2011-04-15 14:50:00,38.11,38.11,38.08,38.1,46200.0,31.5881,31.5881,31.5632,31.5798,46200.0
2011-04-15 14:55:00,38.09,38.1,38.04,38.07,49400.0,31.5715,31.5798,31.53,31.5549,49400.0
2011-04-15 15:00:00,38.07,38.13,38.04,38.11,101500.0,31.5549,31.6046,31.53,31.5881,101500.0
2011-04-15 15:05:00,38.1,38.11,38.06,38.09,43000.0,31.5798,31.5881,31.5466,31.5715,43000.0
2011-04-15 15:10:00,38.08,38.14,38.05,38.14,25700.0,31.5632,31.6129,31.5383,31.6129,25700.0
2011-04-15 15:15:00,38.14,38.15,38.06,38.15,22300.0,31.6129,31.6212,31.5466,31.6212,22300.0
2011-04-15 15:20:00,38.14,38.16,38.12,38.16,33300.0,31.6129,31.6295,31.5964,31.6295,33300.0
2011-04-15 15:25:00,38.16,38.22,38.16,38.2,76200.0,31.6295,31.6792,31.6295,31.6627,76200.0
2011-04-15 15:30:00,38.2,38.32,38.19,38.32,53600.0,31.6627,31.7621,31.6544,31.7621,53600.0
2011-04-15 15:35:00,38.32,38.34,38.26,38.27,85300.0,31.7621,31.7787,31.7124,31.7207,85300.0
2011-04-15 15:40:00,38.27,38.31,38.23,38.24,63500.0,31.7207,31.7538,31.6875,31.6958,63500.0
2011-04-15 15:45:00,38.23,38.26,38.22,38.25,46500.0,31.6875,31.7124,31.6792,31.7041,46500.0
2011-04-15 15:50:00,38.24,38.25,38.19,38.19,69800.0,31.6958,31.7041,31.6544,31.6544,69800.0
2011-04-15 15:55:00,38.2,38.25,38.06,38.12,341100.0,31.6627,31.7041,31.5466,31.5964,341100.0
2011-04-18 09:30:00,36.87,37.08,36.8,37.01,112800.0,30.5603,30.7343,30.5022,30.6763,112800.0
2011-04-18 09:35:00,37.01,37.37,36.99,37.33,82200.0,30.6763,30.9747,30.6597,30.9415,82200.0
2011-04-18 09:40:00,37.33,37.74,37.24,37.42,203400.0,30.9415,31.2814,30.867,31.0161,203400.0
2011-04-18 09:45:00,37.42,37.75,37.39,37.58,115200.0,31.0161,31.2897,30.9913,31.1488,115200.0
2011-04-18 09:50:00,37.63,37.67,37.36,37.53,28600.0,31.1902,31.2234,30.9664,31.1073,28600.0
2011-04-18 09:55:00,37.54,37.54,37.11,37.11,45500.0,31.1156,31.1156,30.7592,30.7592,45500.0
2011-04-18 10:00:00,37.1,37.15,36.96,37.11,105500.0,30.7509,30.7924,30.6349,30.7592,105500.0
2011-04-18 10:05:00,37.12,37.17,36.96,37.17,115200.0,30.7675,30.8089,30.6349,30.8089,115200.0
2011-04-18 10:10:00,37.15,37.21,37.09,37.15,88800.0,30.7924,30.8421,30.7426,30.7924,88800.0
2011-04-18 10:15:00,37.15,37.19,37.1,37.17,52700.0,30.7924,30.8255,30.7509,30.8089,52700.0
2011-04-18 10:20:00,37.15,37.42,37.14,37.32,161200.0,30.7924,31.0161,30.7841,30.9333,161200.0
2011-04-18 10:25:00,37.3,37.36,37.21,37.29,42500.0,30.9167,30.9664,30.8421,30.9084,42500.0
2011-04-18 10:30:00,37.28,37.33,37.17,37.21,40800.0,30.9001,30.9415,30.8089,30.8421,40800.0
2011-04-18 10:35:00,37.21,37.35,37.13,37.15,59700.0,30.8421,30.9581,30.7758,30.7924,59700.0
2011-04-18 10:40:00,37.13,37.25,37.1,37.2,45000.0,30.7758,30.8752,30.7509,30.8338,45000.0
2011-04-18 10:45:00,37.19,37.19,37.07,37.14,41500.0,30.8255,30.8255,30.726,30.7841,41500.0
2011-04-18 10:50:00,37.13,37.19,37.07,37.17,33500.0,30.7758,30.8255,30.726,30.8089,33500.0
2011-04-18 10:55:00,37.16,37.16,37.04,37.06,42800.0,30.8006,30.8006,30.7012,30.7178,42800.0
2011-04-18 11:00:00,37.05,37.12,36.99,36.99,51300.0,30.7095,30.7675,30.6597,30.6597,51300.0
2011-04-18 11:05:00,37.0,37.0,36.82,36.88,47000.0,30.668,30.668,30.5188,30.5686,47000.0
2011-04-18 11:10:00,36.88,36.97,36.82,36.9,27600.0,30.5686,30.6432,30.5188,30.5851,27600.0
2011-04-18 11:15:00,36.9,36.95,36.89,36.89,19400.0,30.5851,30.6266,30.5768,30.5768,19400.0
2011-04-18 11:20:00,36.88,37.01,36.87,36.97,30200.0,30.5686,30.6763,30.5603,30.6432,30200.0
2011-04-18 11:25:00,36.98,37.03,36.94,37.02,32000.0,30.6514,30.6929,30.6183,30.6846,32000.0
2011-04-18 11:30:00,37.02,37.03,36.9,36.91,88500.0,30.6846,30.6929,30.5851,30.5934,88500.0
2011-04-18 11:35:00,36.9,36.92,36.86,36.9,37200.0,30.5851,30.6017,30.552,30.5851,37200.0
2011-04-18 11:40:00,36.91,36.97,36.89,36.97,35600.0,30.5934,30.6432,30.5768,30.6432,35600.0
2011-04-18 11:45:00,36.96,37.03,36.93,37.02,34400.0,30.6349,30.6929,30.61,30.6846,34400.0
2011-04-18 11:50:00,37.04,37.04,36.97,37.0,12700.0,30.7012,30.7012,30.6432,30.668,12700.0
2011-04-18 11:55:00,37.01,37.2,36.98,37.11,101900.0,30.6763,30.8338,30.6514,30.7592,101900.0
2011-04-18 12:00:00,37.09,37.11,37.05,37.08,9700.0,30.7426,30.7592,30.7095,30.7343,9700.0
2011-04-18 12:05:00,37.08,37.29,37.08,37.24,20400.0,30.7343,30.9084,30.7343,30.867,20400.0
2011-04-18 12:10:00,37.23,37.28,37.22,37.27,22800.0,30.8587,30.9001,30.8504,30.8918,22800.0
2011-04-18 12:15:00,37.26,37.33,37.26,37.32,18700.0,30.8835,30.9415,30.8835,30.9333,18700.0
2011-04-18 12:20:00,37.32,37.33,37.26,37.27,19300.0,30.9333,30.9415,30.8835,30.8918,19300.0
2011-04-18 12:25:00,37.27,37.3,37.25,37.3,22500.0,30.8918,30.9167,30.8752,30.9167,22500.0
2011-04-18 12:30:00,37.3,37.3,37.19,37.19,21700.0,30.9167,30.9167,30.8255,30.8255,21700.0
2011-04-18 12:35:00,37.2,37.2,37.05,37.06,15800.0,30.8338,30.8338,30.7095,30.7178,15800.0
2011-04-18 12:40:00,37.06,37.08,37.04,37.08,67700.0,30.7178,30.7343,30.7012,30.7343,67700.0
2011-04-18 12:45:00,37.07,37.11,37.05,37.06,24300.0,30.726,30.7592,30.7095,30.7178,24300.0
2011-04-18 12:50:00,37.06,37.06,37.0,37.02,12200.0,30.7178,30.7178,30.668,30.6846,12200.0
2011-04-18 12:55:00,37.01,37.06,36.96,36.97,42300.0,30.6763,30.7178,30.6349,30.6432,42300.0
2011-04-18 13:00:00,36.96,36.97,36.92,36.96,25600.0,30.6349,30.6432,30.6017,30.6349,25600.0
2011-04-18 13:05:00,36.95,36.96,36.91,36.91,22200.0,30.6266,30.6349,30.5934,30.5934,22200.0
2011-04-18 13:10:00,36.92,36.92,36.87,36.87,12500.0,30.6017,30.6017,30.5603,30.5603,12500.0
2011-04-18 13:15:00,36.87,36.87,36.82,36.82,15900.0,30.5603,30.5603,30.5188,30.5188,15900.0
2011-04-18 13:20:00,36.83,36.84,36.77,36.77,25600.0,30.5271,30.5354,30.4774,30.4774,25600.0
2011-04-18 13:25:00,36.76,36.77,36.68,36.7,47600.0,30.4691,30.4774,30.4028,30.4194,47600.0
2011-04-18 13:30:00,36.7,36.81,36.7,36.81,16800.0,30.4194,30.5105,30.4194,30.5105,16800.0
2011-04-18 13:35:00,36.81,36.86,36.79,36.81,25200.0,30.5105,30.552,30.494,30.5105,25200.0
2011-04-18 13:40:00,36.8,36.8,36.71,36.8,20500.0,30.5022,30.5022,30.4277,30.5022,20500.0
2011-04-18 13:45:00,36.8,36.88,36.8,36.87,24200.0,30.5022,30.5686,30.5022,30.5603,24200.0
2011-04-18 13:50:00,36.87,36.87,36.81,36.85,40000.0,30.5603,30.5603,30.5105,30.5437,40000.0
2011-04-18 13:55:00,36.85,36.94,36.81,36.94,43900.0,30.5437,30.6183,30.5105,30.6183,43900.0
2011-04-18 14:00:00,36.93,36.95,36.9,36.9,52900.0,30.61,30.6266,30.5851,30.5851,52900.0
2011-04-18 14:05:00,36.91,37.02,36.9,37.02,54800.0,30.5934,30.6846,30.5851,30.6846,54800.0
2011-04-18 14:10:00,37.04,37.1,36.97,37.09,29600.0,30.7012,30.7509,30.6432,30.7426,29600.0
2011-04-18 14:15:00,37.09,37.13,37.01,37.07,60800.0,30.7426,30.7758,30.6763,30.726,60800.0
2011-04-18 14:20:00,37.07,37.07,37.06,37.07,13300.0,30.726,30.726,30.7178,30.726,13300.0
2011-04-18 14:25:00,37.07,37.08,37.0,37.02,39700.0,30.726,30.7343,30.668,30.6846,39700.0
2011-04-18 14:30:00,37.01,37.04,36.99,37.0,37400.0,30.6763,30.7012,30.6597,30.668,37400.0
2011-04-18 14:35:00,37.0,37.09,36.99,37.08,27500.0,30.668,30.7426,30.6597,30.7343,27500.0
2011-04-18 14:40:00,37.08,37.08,37.03,37.06,50300.0,30.7343,30.7343,30.6929,30.7178,50300.0
2011-04-18 14:45:00,37.06,37.12,37.05,37.11,55100.0,30.7178,30.7675,30.7095,30.7592,55100.0
2011-04-18 14:50:00,37.11,37.26,37.11,37.25,49800.0,30.7592,30.8835,30.7592,30.8752,49800.0
2011-04-18 14:55:00,37.25,37.34,37.25,37.3,83900.0,30.8752,30.9498,30.8752,30.9167,83900.0
2011-04-18 15:00:00,37.31,37.33,37.28,37.3,49900.0,30.925,30.9415,30.9001,30.9167,49900.0
2011-04-18 15:05:00,37.29,37.31,37.26,37.26,116100.0,30.9084,30.925,30.8835,30.8835,116100.0
2011-04-18 15:10:00,37.26,37.3,37.26,37.28,63800.0,30.8835,30.9167,30.8835,30.9001,63800.0
2011-04-18 15:15:00,37.28,37.3,37.27,37.28,68700.0,30.9001,30.9167,30.8918,30.9001,68700.0
2011-04-18 15:20:00,37.28,37.3,37.2,37.2,68200.0,30.9001,30.9167,30.8338,30.8338,68200.0
2011-04-18 15:25:00,37.21,37.26,37.2,37.2,53000.0,30.8421,30.8835,30.8338,30.8338,53000.0
2011-04-18 15:30:00,37.2,37.24,37.19,37.21,71100.0,30.8338,30.867,30.8255,30.8421,71100.0
2011-04-18 15:35:00,37.22,37.3,37.21,37.3,65200.0,30.8504,30.9167,30.8421,30.9167,65200.0
2011-04-18 15:40:00,37.29,37.3,37.19,37.21,103000.0,30.9084,30.9167,30.8255,30.8421,103000.0
2011-04-18 15:45:00,37.2,37.22,37.15,37.21,80100.0,30.8338,30.8504,30.7924,30.8421,80100.0
2011-04-18 15:50:00,37.21,37.24,37.19,37.21,55500.0,30.8421,30.867,30.8255,30.8421,55500.0
2011-04-18 15:55:00,37.21,37.32,37.2,37.31,163500.0,30.8421,30.9333,30.8338,30.925,163500.0
2011-04-19 09:30:00,37.66,37.85,37.62,37.76,46300.0,31.2151,31.3726,31.1819,31.298,46300.0
2011-04-19 09:35:00,37.77,37.77,37.52,37.56,98500.0,31.3062,31.3062,31.099,31.1322,98500.0
2011-04-19 09:40:00,37.55,37.63,37.46,37.63,97300.0,31.1239,31.1902,31.0493,31.1902,97300.0
2011-04-19 09:45:00,37.64,37.64,37.3,37.42,39500.0,31.1985,31.1985,30.9167,31.0161,39500.0
2011-04-19 09:50:00,37.42,37.43,37.23,37.26,46100.0,31.0161,31.0244,30.8587,30.8835,46100.0
2011-04-19 09:55:00,37.25,37.44,37.24,37.39,29800.0,30.8752,31.0327,30.867,30.9913,29800.0
2011-04-19 10:00:00,37.39,37.42,37.28,37.32,28800.0,30.9913,31.0161,30.9001,30.9333,28800.0
2011-04-19 10:05:00,37.31,37.37,37.2,37.33,21400.0,30.925,30.9747,30.8338,30.9415,21400.0
2011-04-19 10:10:00,37.33,37.36,37.25,37.3,24400.0,30.9415,30.9664,30.8752,30.9167,24400.0
2011-04-19 10:15:00,37.3,37.55,37.28,37.5,118700.0,30.9167,31.1239,30.9001,31.0825,118700.0
2011-04-19 10:20:00,37.52,37.62,37.49,37.61,58800.0,31.099,31.1819,31.0742,31.1736,58800.0
2011-04-19 10:25:00,37.62,37.7,37.55,37.65,41100.0,31.1819,31.2482,31.1239,31.2068,41100.0
2011-04-19 10:30:00,37.65,37.65,37.5,37.52,66400.0,31.2068,31.2068,31.0825,31.099,66400.0
2011-04-19 10:35:00,37.51,37.55,37.48,37.5,46100.0,31.0907,31.1239,31.0659,31.0825,46100.0
2011-04-19 10:40:00,37.5,37.62,37.5,37.56,24700.0,31.0825,31.1819,31.0825,31.1322,24700.0
2011-04-19 10:45:00,37.56,37.62,37.49,37.58,134800.0,31.1322,31.1819,31.0742,31.1488,134800.0
2011-04-19 10:50:00,37.59,37.75,37.58,37.69,164900.0,31.1571,31.2897,31.1488,31.2399,164900.0
2011-04-19 10:55:00,37.69,37.72,37.62,37.69,66900.0,31.2399,31.2648,31.1819,31.2399,66900.0
2011-04-19 11:00:00,37.68,37.69,37.54,37.56,23400.0,31.2317,31.2399,31.1156,31.1322,23400.0
2011-04-19 11:05:00,37.56,37.59,37.54,37.55,16300.0,31.1322,31.1571,31.1156,31.1239,16300.0
2011-04-19 11:10:00,37.55,37.55,37.45,37.49,12500.0,31.1239,31.1239,31.041,31.0742,12500.0
2011-04-19 11:15:00,37.48,37.52,37.46,37.5,34700.0,31.0659,31.099,31.0493,31.0825,34700.0
2011-04-19 11:20:00,37.5,37.69,37.5,37.55,93500.0,31.0825,31.2399,31.0825,31.1239,93500.0
2011-04-19 11:25:00,37.54,37.56,37.47,37.52,26000.0,31.1156,31.1322,31.0576,31.099,26000.0
2011-04-19 11:30:00,37.52,37.53,37.5,37.52,26500.0,31.099,31.1073,31.0825,31.099,26500.0
2011-04-19 11:35:00,37.51,37.61,37.5,37.51,18900.0,31.0907,31.1736,31.0825,31.0907,18900.0
2011-04-19 11:40:00,37.51,37.57,37.5,37.57,13300.0,31.0907,31.1405,31.0825,31.1405,13300.0
2011-04-19 11:45:00,37.57,37.58,37.5,37.5,12500.0,31.1405,31.1488,31.0825,31.0825,12500.0
2011-04-19 11:50:00,37.5,37.54,37.5,37.52,15700.0,31.0825,31.1156,31.0825,31.099,15700.0
2011-04-19 11:55:00,37.52,37.54,37.5,37.53,17200.0,31.099,31.1156,31.0825,31.1073,17200.0
2011-04-19 12:00:00,37.53,37.56,37.51,37.56,12600.0,31.1073,31.1322,31.0907,31.1322,12600.0
2011-04-19 12:05:00,37.56,37.65,37.55,37.64,21600.0,31.1322,31.2068,31.1239,31.1985,21600.0
2011-04-19 12:10:00,37.64,37.71,37.62,37.71,18700.0,31.1985,31.2565,31.1819,31.2565,18700.0
2011-04-19 12:15:00,37.71,37.81,37.7,37.8,57600.0,31.2565,31.3394,31.2482,31.3311,57600.0
2011-04-19 12:20:00,37.8,37.86,37.75,37.75,24700.0,31.3311,31.3808,31.2897,31.2897,24700.0
2011-04-19 12:25:00,37.74,37.74,37.63,37.64,19400.0,31.2814,31.2814,31.1902,31.1985,19400.0
2011-04-19 12:30:00,37.63,37.63,37.56,37.6,21800.0,31.1902,31.1902,31.1322,31.1653,21800.0
2011-04-19 12:35:00,37.61,37.62,37.56,37.59,7800.0,31.1736,31.1819,31.1322,31.1571,7800.0
2011-04-19 12:40:00,37.6,37.62,37.57,37.62,8000.0,31.1653,31.1819,31.1405,31.1819,8000.0
2011-04-19 12:45:00,37.62,37.69,37.62,37.62,17100.0,31.1819,31.2399,31.1819,31.1819,17100.0
2011-04-19 12:50:00,37.62,37.68,37.62,37.67,8800.0,31.1819,31.2317,31.1819,31.2234,8800.0
2011-04-19 12:55:00,37.67,37.68,37.63,37.63,8200.0,31.2234,31.2317,31.1902,31.1902,8200.0
2011-04-19 13:00:00,37.63,37.74,37.63,37.71,15300.0,31.1902,31.2814,31.1902,31.2565,15300.0
2011-04-19 13:05:00,37.72,37.73,37.62,37.66,36100.0,31.2648,31.2731,31.1819,31.2151,36100.0
2011-04-19 13:10:00,37.65,37.75,37.64,37.74,8200.0,31.2068,31.2897,31.1985,31.2814,8200.0
2011-04-19 13:15:00,37.74,37.78,37.74,37.75,9100.0,31.2814,31.3145,31.2814,31.2897,9100.0
2011-04-19 13:20:00,37.75,37.79,37.73,37.77,17500.0,31.2897,31.3228,31.2731,31.3062,17500.0
2011-04-19 13:25:00,37.77,37.8,37.66,37.66,11400.0,31.3062,31.3311,31.2151,31.2151,11400.0
2011-04-19 13:30:00,37.66,37.68,37.61,37.62,10400.0,31.2151,31.2317,31.1736,31.1819,10400.0
2011-04-19 13:35:00,37.62,37.63,37.6,37.62,10400.0,31.1819,31.1902,31.1653,31.1819,10400.0
2011-04-19 13:40:00,37.62,37.71,37.62,37.69,20300.0,31.1819,31.2565,31.1819,31.2399,20300.0
2011-04-19 13:45:00,37.7,37.75,37.69,37.75,9200.0,31.2482,31.2897,31.2399,31.2897,9200.0
2011-04-19 13:50:00,37.75,37.79,37.73,37.76,11900.0,31.2897,31.3228,31.2731,31.298,11900.0
2011-04-19 13:55:00,37.77,37.79,37.76,37.76,9900.0,31.3062,31.3228,31.298,31.298,9900.0
2011-04-19 14:00:00,37.76,37.78,37.73,37.73,12200.0,31.298,31.3145,31.2731,31.2731,12200.0
2011-04-19 14:05:00,37.73,37.79,37.73,37.79,14600.0,31.2731,31.3228,31.2731,31.3228,14600.0
2011-04-19 14:10:00,37.79,37.82,37.79,37.8,16600.0,31.3228,31.3477,31.3228,31.3311,16600.0
2011-04-19 14:15:00,37.81,37.82,37.78,37.79,15100.0,31.3394,31.3477,31.3145,31.3228,15100.0
2011-04-19 14:20:00,37.78,37.8,37.72,37.72,18500.0,31.3145,31.3311,31.2648,31.2648,18500.0
2011-04-19 14:25:00,37.71,37.73,37.68,37.69,15700.0,31.2565,31.2731,31.2317,31.2399,15700.0
2011-04-19 14:30:00,37.68,37.71,37.68,37.7,24900.0,31.2317,31.2565,31.2317,31.2482,24900.0
2011-04-19 14:35:00,37.7,37.72,37.68,37.7,22800.0,31.2482,31.2648,31.2317,31.2482,22800.0
2011-04-19 14:40:00,37.7,37.72,37.69,37.72,34900.0,31.2482,31.2648,31.2399,31.2648,34900.0
2011-04-19 14:45:00,37.73,37.73,37.68,37.69,23400.0,31.2731,31.2731,31.2317,31.2399,23400.0
2011-04-19 14:50:00,37.69,37.72,37.66,37.71,21200.0,31.2399,31.2648,31.2151,31.2565,21200.0
2011-04-19 14:55:00,37.7,37.73,37.7,37.73,32000.0,31.2482,31.2731,31.2482,31.2731,32000.0
2011-04-19 15:00:00,37.73,37.74,37.72,37.73,37300.0,31.2731,31.2814,31.2648,31.2731,37300.0
2011-04-19 15:05:00,37.74,37.8,37.73,37.78,41000.0,31.2814,31.3311,31.2731,31.3145,41000.0
2011-04-19 15:10:00,37.78,37.79,37.7,37.72,19800.0,31.3145,31.3228,31.2482,31.2648,19800.0
2011-04-19 15:15:00,37.71,37.72,37.67,37.71,31600.0,31.2565,31.2648,31.2234,31.2565,31600.0
2011-04-19 15:20:00,37.71,37.8,37.7,37.79,29600.0,31.2565,31.3311,31.2482,31.3228,29600.0
2011-04-19 15:25:00,37.8,37.81,37.77,37.8,36200.0,31.3311,31.3394,31.3062,31.3311,36200.0
2011-04-19 15:30:00,37.8,37.86,37.78,37.86,45400.0,31.3311,31.3808,31.3145,31.3808,45400.0
2011-04-19 15:35:00,37.86,37.95,37.85,37.95,54600.0,31.3808,31.4554,31.3726,31.4554,54600.0
2011-04-19 15:40:00,37.95,37.97,37.9,37.93,89200.0,31.4554,31.472,31.414,31.4389,89200.0
2011-04-19 15:45:00,37.94,37.98,37.93,37.97,82300.0,31.4472,31.4803,31.4389,31.472,82300.0
2011-04-19 15:50:00,37.98,38.0,37.92,37.94,101500.0,31.4803,31.4969,31.4306,31.4472,101500.0
2011-04-19 15:55:00,37.94,37.98,37.92,37.98,96800.0,31.4472,31.4803,31.4306,31.4803,96800.0
2011-04-20 09:30:00,38.69,38.72,38.33,38.35,49000.0,32.0688,32.0937,31.7704,31.787,49000.0
2011-04-20 09:35:00,38.35,38.37,38.18,38.21,38400.0,31.787,31.8036,31.6461,31.671,38400.0
2011-04-20 09:40:00,38.21,38.34,38.19,38.23,34100.0,31.671,31.7787,31.6544,31.6875,34100.0
2011-04-20 09:45:00,38.23,38.25,38.1,38.18,70200.0,31.6875,31.7041,31.5798,31.6461,70200.0
2011-04-20 09:50:00,38.18,38.18,38.05,38.17,31800.0,31.6461,31.6461,31.5383,31.6378,31800.0
2011-04-20 09:55:00,38.18,38.23,38.18,38.22,20500.0,31.6461,31.6875,31.6461,31.6792,20500.0
2011-04-20 10:00:00,38.22,38.34,38.21,38.29,35700.0,31.6792,31.7787,31.671,31.7373,35700.0
2011-04-20 10:05:00,38.29,38.37,38.22,38.24,33800.0,31.7373,31.8036,31.6792,31.6958,33800.0
2011-04-20 10:10:00,38.24,38.28,38.2,38.25,32500.0,31.6958,31.729,31.6627,31.7041,32500.0
2011-04-20 10:15:00,38.25,38.45,38.25,38.31,76300.0,31.7041,31.8699,31.7041,31.7538,76300.0
2011-04-20 10:20:00,38.31,38.31,38.21,38.26,18800.0,31.7538,31.7538,31.671,31.7124,18800.0
2011-04-20 10:25:00,38.27,38.34,38.27,38.34,28300.0,31.7207,31.7787,31.7207,31.7787,28300.0
2011-04-20 10:30:00,38.34,38.37,38.31,38.35,29700.0,31.7787,31.8036,31.7538,31.787,29700.0
2011-04-20 10:35:00,38.34,38.4,38.34,38.36,37800.0,31.7787,31.8284,31.7787,31.7953,37800.0
2011-04-20 10:40:00,38.36,38.41,38.36,38.4,24800.0,31.7953,31.8367,31.7953,31.8284,24800.0
2011-04-20 10:45:00,38.42,38.42,38.37,38.38,57100.0,31.845,31.845,31.8036,31.8119,57100.0
2011-04-20 10:50:00,38.37,38.41,38.35,38.35,51800.0,31.8036,31.8367,31.787,31.787,51800.0
2011-04-20 10:55:00,38.36,38.37,38.29,38.29,50800.0,31.7953,31.8036,31.7373,31.7373,50800.0
2011-04-20 11:00:00,38.29,38.29,38.2,38.21,109900.0,31.7373,31.7373,31.6627,31.671,109900.0
2011-04-20 11:05:00,38.21,38.24,38.1,38.11,49900.0,31.671,31.6958,31.5798,31.5881,49900.0
2011-04-20 11:10:00,38.12,38.12,37.98,37.98,64800.0,31.5964,31.5964,31.4803,31.4803,64800.0
2011-04-20 11:15:00,37.98,38.02,37.92,37.92,60400.0,31.4803,31.5135,31.4306,31.4306,60400.0
2011-04-20 11:20:00,37.93,37.93,37.74,37.76,56800.0,31.4389,31.4389,31.2814,31.298,56800.0
2011-04-20 11:25:00,37.78,37.84,37.75,37.84,30400.0,31.3145,31.3643,31.2897,31.3643,30400.0
2011-04-20 11:30:00,37.84,37.86,37.74,37.76,34900.0,31.3643,31.3808,31.2814,31.298,34900.0
2011-04-20 11:35:00,37.75,37.82,37.75,37.81,70600.0,31.2897,31.3477,31.2897,31.3394,70600.0
2011-04-20 11:40:00,37.8,37.82,37.74,37.76,64700.0,31.3311,31.3477,31.2814,31.298,64700.0
2011-04-20 11:45:00,37.76,37.8,37.76,37.8,26100.0,31.298,31.3311,31.298,31.3311,26100.0
2011-04-20 11:50:00,37.8,37.85,37.77,37.8,66600.0,31.3311,31.3726,31.3062,31.3311,66600.0
2011-04-20 11:55:00,37.8,37.9,37.8,37.9,45200.0,31.3311,31.414,31.3311,31.414,45200.0
2011-04-20 12:00:00,37.89,37.9,37.79,37.8,55600.0,31.4057,31.414,31.3228,31.3311,55600.0
2011-04-20 12:05:00,37.77,37.79,37.75,37.78,41400.0,31.3062,31.3228,31.2897,31.3145,41400.0
2011-04-20 12:10:00,37.79,37.81,37.76,37.77,25300.0,31.3228,31.3394,31.298,31.3062,25300.0
2011-04-20 12:15:00,37.78,37.83,37.76,37.8,26000.0,31.3145,31.356,31.298,31.3311,26000.0
2011-04-20 12:20:00,37.8,37.81,37.71,37.78,32300.0,31.3311,31.3394,31.2565,31.3145,32300.0
2011-04-20 12:25:00,37.78,37.79,37.75,37.76,15300.0,31.3145,31.3228,31.2897,31.298,15300.0
2011-04-20 12:30:00,37.75,37.8,37.74,37.77,24900.0,31.2897,31.3311,31.2814,31.3062,24900.0
2011-04-20 12:35:00,37.76,37.8,37.76,37.8,16200.0,31.298,31.3311,31.298,31.3311,16200.0
2011-04-20 12:40:00,37.79,37.81,37.78,37.78,16900.0,31.3228,31.3394,31.3145,31.3145,16900.0
2011-04-20 12:45:00,37.78,37.86,37.78,37.84,43800.0,31.3145,31.3808,31.3145,31.3643,43800.0
2011-04-20 12:50:00,37.84,37.92,37.84,37.91,36700.0,31.3643,31.4306,31.3643,31.4223,36700.0
2011-04-20 12:55:00,37.92,37.96,37.91,37.93,19400.0,31.4306,31.4637,31.4223,31.4389,19400.0
2011-04-20 13:00:00,37.92,37.95,37.9,37.92,22300.0,31.4306,31.4554,31.414,31.4306,22300.0
2011-04-20 13:05:00,37.94,37.95,37.93,37.95,11800.0,31.4472,31.4554,31.4389,31.4554,11800.0
2011-04-20 13:10:00,37.95,38.01,37.93,38.01,38700.0,31.4554,31.5052,31.4389,31.5052,38700.0
2011-04-20 13:15:00,38.01,38.1,38.0,38.04,49200.0,31.5052,31.5798,31.4969,31.53,49200.0
2011-04-20 13:20:00,38.03,38.1,38.03,38.08,28000.0,31.5218,31.5798,31.5218,31.5632,28000.0
2011-04-20 13:25:00,38.08,38.11,38.05,38.07,30600.0,31.5632,31.5881,31.5383,31.5549,30600.0
2011-04-20 13:30:00,38.05,38.06,38.0,38.0,19200.0,31.5383,31.5466,31.4969,31.4969,19200.0
2011-04-20 13:35:00,38.0,38.01,38.0,38.01,10900.0,31.4969,31.5052,31.4969,31.5052,10900.0
2011-04-20 13:40:00,38.0,38.01,38.0,38.0,17500.0,31.4969,31.5052,31.4969,31.4969,17500.0
2011-04-20 13:45:00,38.0,38.01,37.96,37.99,29200.0,31.4969,31.5052,31.4637,31.4886,29200.0
2011-04-20 13:50:00,37.98,38.06,37.98,38.05,18900.0,31.4803,31.5466,31.4803,31.5383,18900.0
2011-04-20 13:55:00,38.05,38.05,38.0,38.0,9500.0,31.5383,31.5383,31.4969,31.4969,9500.0
2011-04-20 14:00:00,38.0,38.01,37.99,38.0,15800.0,31.4969,31.5052,31.4886,31.4969,15800.0
2011-04-20 14:05:00,38.0,38.02,37.99,38.01,19500.0,31.4969,31.5135,31.4886,31.5052,19500.0
2011-04-20 14:10:00,38.01,38.1,38.01,38.09,25800.0,31.5052,31.5798,31.5052,31.5715,25800.0
2011-04-20 14:15:00,38.08,38.09,38.06,38.08,17300.0,31.5632,31.5715,31.5466,31.5632,17300.0
2011-04-20 14:20:00,38.09,38.1,38.08,38.08,27600.0,31.5715,31.5798,31.5632,31.5632,27600.0
2011-04-20 14:25:00,38.07,38.08,38.03,38.04,19900.0,31.5549,31.5632,31.5218,31.53,19900.0
2011-04-20 14:30:00,38.04,38.07,38.04,38.07,15700.0,31.53,31.5549,31.53,31.5549,15700.0
2011-04-20 14:35:00,38.07,38.1,38.05,38.05,22900.0,31.5549,31.5798,31.5383,31.5383,22900.0
2011-04-20 14:40:00,38.05,38.07,38.04,38.05,24700.0,31.5383,31.5549,31.53,31.5383,24700.0
2011-04-20 14:45:00,38.05,38.06,38.05,38.05,16900.0,31.5383,31.5466,31.5383,31.5383,16900.0
2011-04-20 14:50:00,38.05,38.05,37.98,37.98,39600.0,31.5383,31.5383,31.4803,31.4803,39600.0
2011-04-20 14:55:00,37.98,38.02,37.98,38.01,22800.0,31.4803,31.5135,31.4803,31.5052,22800.0
2011-04-20 15:00:00,38.02,38.07,38.01,38.05,34400.0,31.5135,31.5549,31.5052,31.5383,34400.0
2011-04-20 15:05:00,38.05,38.07,38.04,38.05,34800.0,31.5383,31.5549,31.53,31.5383,34800.0
2011-04-20 15:10:00,38.05,38.07,38.04,38.05,40300.0,31.5383,31.5549,31.53,31.5383,40300.0
2011-04-20 15:15:00,38.05,38.06,38.02,38.04,38900.0,31.5383,31.5466,31.5135,31.53,38900.0
2011-04-20 15:20:00,38.04,38.05,38.0,38.04,70500.0,31.53,31.5383,31.4969,31.53,70500.0
2011-04-20 15:25:00,38.05,38.05,38.02,38.04,34200.0,31.5383,31.5383,31.5135,31.53,34200.0
2011-04-20 15:30:00,38.03,38.07,38.03,38.05,38000.0,31.5218,31.5549,31.5218,31.5383,38000.0
2011-04-20 15:35:00,38.06,38.07,38.03,38.07,56600.0,31.5466,31.5549,31.5218,31.5549,56600.0
2011-04-20 15:40:00,38.07,38.07,38.03,38.06,70900.0,31.5549,31.5549,31.5218,31.5466,70900.0
2011-04-20 15:45:00,38.06,38.07,38.03,38.04,61700.0,31.5466,31.5549,31.5218,31.53,61700.0
2011-04-20 15:50:00,38.04,38.08,38.03,38.05,53000.0,31.53,31.5632,31.5218,31.5383,53000.0
2011-04-20 15:55:00,38.06,38.09,38.05,38.07,72700.0,31.5466,31.5715,31.5383,31.5549,72700.0
2011-04-21 09:30:00,38.24,38.24,38.03,38.1,23700.0,31.6958,31.6958,31.5218,31.5798,23700.0
2011-04-21 09:35:00,38.08,38.27,38.03,38.15,26900.0,31.5632,31.7207,31.5218,31.6212,26900.0
2011-04-21 09:40:00,38.16,38.23,38.01,38.02,18000.0,31.6295,31.6875,31.5052,31.5135,18000.0
2011-04-21 09:45:00,38.03,38.08,37.95,37.97,19500.0,31.5218,31.5632,31.4554,31.472,19500.0
2011-04-21 09:50:00,37.97,38.18,37.97,38.15,53800.0,31.472,31.6461,31.472,31.6212,53800.0
2011-04-21 09:55:00,38.16,38.24,38.14,38.2,50900.0,31.6295,31.6958,31.6129,31.6627,50900.0
2011-04-21 10:00:00,38.2,38.43,38.15,38.41,101800.0,31.6627,31.8533,31.6212,31.8367,101800.0
2011-04-21 10:05:00,38.4,38.43,38.35,38.35,28300.0,31.8284,31.8533,31.787,31.787,28300.0
2011-04-21 10:10:00,38.34,38.35,38.16,38.16,9300.0,31.7787,31.787,31.6295,31.6295,9300.0
2011-04-21 10:15:00,38.18,38.25,38.11,38.11,147600.0,31.6461,31.7041,31.5881,31.5881,147600.0
2011-04-21 10:20:00,38.13,38.33,38.11,38.31,46500.0,31.6046,31.7704,31.5881,31.7538,46500.0
2011-04-21 10:25:00,38.3,38.36,38.28,38.36,26300.0,31.7455,31.7953,31.729,31.7953,26300.0
2011-04-21 10:30:00,38.36,38.53,38.35,38.5,67800.0,31.7953,31.9362,31.787,31.9113,67800.0
2011-04-21 10:35:00,38.51,38.54,38.45,38.5,59800.0,31.9196,31.9445,31.8699,31.9113,59800.0
2011-04-21 10:40:00,38.5,38.61,38.49,38.61,33900.0,31.9113,32.0025,31.903,32.0025,33900.0
2011-04-21 10:45:00,38.61,38.65,38.58,38.61,73400.0,32.0025,32.0357,31.9776,32.0025,73400.0
2011-04-21 10:50:00,38.59,38.7,38.57,38.7,26600.0,31.9859,32.0771,31.9693,32.0771,26600.0
2011-04-21 10:55:00,38.7,38.73,38.62,38.68,37400.0,32.0771,32.102,32.0108,32.0605,37400.0
2011-04-21 11:00:00,38.69,38.71,38.58,38.59,17800.0,32.0688,32.0854,31.9776,31.9859,17800.0
2011-04-21 11:05:00,38.58,38.67,38.54,38.63,11200.0,31.9776,32.0522,31.9445,32.0191,11200.0
2011-04-21 11:10:00,38.62,38.64,38.59,38.61,6800.0,32.0108,32.0274,31.9859,32.0025,6800.0
2011-04-21 11:15:00,38.62,38.68,38.6,38.64,9700.0,32.0108,32.0605,31.9942,32.0274,9700.0
2011-04-21 11:20:00,38.64,38.68,38.63,38.64,13300.0,32.0274,32.0605,32.0191,32.0274,13300.0
2011-04-21 11:25:00,38.65,38.73,38.63,38.72,13000.0,32.0357,32.102,32.0191,32.0937,13000.0
2011-04-21 11:30:00,38.72,38.8,38.71,38.78,25100.0,32.0937,32.16,32.0854,32.1434,25100.0
2011-04-21 11:35:00,38.79,38.86,38.78,38.86,19200.0,32.1517,32.2097,32.1434,32.2097,19200.0
2011-04-21 11:40:00,38.85,38.88,38.81,38.86,14000.0,32.2014,32.2263,32.1683,32.2097,14000.0
2011-04-21 11:45:00,38.85,38.85,38.76,38.85,17600.0,32.2014,32.2014,32.1268,32.2014,17600.0
2011-04-21 11:50:00,38.86,38.96,38.86,38.96,35000.0,32.2097,32.2926,32.2097,32.2926,35000.0
2011-04-21 11:55:00,38.97,39.05,38.97,39.03,43900.0,32.3009,32.3672,32.3009,32.3506,43900.0
2011-04-21 12:00:00,39.02,39.02,38.94,39.01,12800.0,32.3423,32.3423,32.276,32.334,12800.0
2011-04-21 12:05:00,39.01,39.06,39.0,39.0,16700.0,32.334,32.3755,32.3258,32.3258,16700.0
2011-04-21 12:10:00,38.99,38.99,38.9,38.91,5100.0,32.3175,32.3175,32.2429,32.2512,5100.0
2011-04-21 12:15:00,38.91,39.0,38.91,39.0,21200.0,32.2512,32.3258,32.2512,32.3258,21200.0
2011-04-21 12:20:00,39.01,39.01,38.93,38.94,12900.0,32.334,32.334,32.2677,32.276,12900.0
2011-04-21 12:25:00,38.94,39.05,38.94,38.96,54800.0,32.276,32.3672,32.276,32.2926,54800.0
2011-04-21 12:30:00,38.96,39.02,38.96,39.01,45400.0,32.2926,32.3423,32.2926,32.334,45400.0
2011-04-21 12:35:00,39.01,39.01,38.93,38.95,13900.0,32.334,32.334,32.2677,32.2843,13900.0
2011-04-21 12:40:00,38.95,38.96,38.91,38.94,8800.0,32.2843,32.2926,32.2512,32.276,8800.0
2011-04-21 12:45:00,38.94,38.96,38.89,38.9,7600.0,32.276,32.2926,32.2346,32.2429,7600.0
2011-04-21 12:50:00,38.89,38.9,38.86,38.87,2700.0,32.2346,32.2429,32.2097,32.218,2700.0
2011-04-21 12:55:00,38.87,38.88,38.85,38.85,10300.0,32.218,32.2263,32.2014,32.2014,10300.0
2011-04-21 13:00:00,38.85,38.87,38.85,38.86,5600.0,32.2014,32.218,32.2014,32.2097,5600.0
2011-04-21 13:05:00,38.85,38.85,38.77,38.77,8100.0,32.2014,32.2014,32.1351,32.1351,8100.0
2011-04-21 13:10:00,38.78,38.79,38.71,38.73,13400.0,32.1434,32.1517,32.0854,32.102,13400.0
2011-04-21 13:15:00,38.72,38.72,38.66,38.68,4400.0,32.0937,32.0937,32.0439,32.0605,4400.0
2011-04-21 13:20:00,38.69,38.69,38.67,38.67,3500.0,32.0688,32.0688,32.0522,32.0522,3500.0
2011-04-21 13:25:00,38.67,38.67,38.61,38.64,8400.0,32.0522,32.0522,32.0025,32.0274,8400.0
2011-04-21 13:30:00,38.63,38.66,38.62,38.62,7600.0,32.0191,32.0439,32.0108,32.0108,7600.0
2011-04-21 13:35:00,38.62,38.62,38.57,38.57,8900.0,32.0108,32.0108,31.9693,31.9693,8900.0
2011-04-21 13:40:00,38.56,38.57,38.54,38.54,2500.0,31.9611,31.9693,31.9445,31.9445,2500.0
2011-04-21 13:45:00,38.54,38.55,38.5,38.52,7400.0,31.9445,31.9528,31.9113,31.9279,7400.0
2011-04-21 13:50:00,38.52,38.52,38.46,38.51,10900.0,31.9279,31.9279,31.8782,31.9196,10900.0
2011-04-21 13:55:00,38.52,38.53,38.45,38.45,8400.0,31.9279,31.9362,31.8699,31.8699,8400.0
2011-04-21 14:00:00,38.46,38.47,38.42,38.43,14100.0,31.8782,31.8865,31.845,31.8533,14100.0
2011-04-21 14:05:00,38.43,38.49,38.41,38.49,20400.0,31.8533,31.903,31.8367,31.903,20400.0
2011-04-21 14:10:00,38.49,38.52,38.48,38.5,22500.0,31.903,31.9279,31.8947,31.9113,22500.0
2011-04-21 14:15:00,38.5,38.55,38.5,38.55,6600.0,31.9113,31.9528,31.9113,31.9528,6600.0
2011-04-21 14:20:00,38.55,38.55,38.49,38.53,7500.0,31.9528,31.9528,31.903,31.9362,7500.0
2011-04-21 14:25:00,38.54,38.59,38.54,38.59,11900.0,31.9445,31.9859,31.9445,31.9859,11900.0
2011-04-21 14:30:00,38.59,38.6,38.55,38.55,10200.0,31.9859,31.9942,31.9528,31.9528,10200.0
2011-04-21 14:35:00,38.56,38.61,38.56,38.58,13700.0,31.9611,32.0025,31.9611,31.9776,13700.0
2011-04-21 14:40:00,38.58,38.59,38.56,38.56,8900.0,31.9776,31.9859,31.9611,31.9611,8900.0
2011-04-21 14:45:00,38.56,38.57,38.53,38.53,8100.0,31.9611,31.9693,31.9362,31.9362,8100.0
2011-04-21 14:50:00,38.53,38.54,38.47,38.5,19200.0,31.9362,31.9445,31.8865,31.9113,19200.0
2011-04-21 14:55:00,38.51,38.52,38.46,38.46,11300.0,31.9196,31.9279,31.8782,31.8782,11300.0
2011-04-21 15:00:00,38.47,38.47,38.45,38.45,18500.0,31.8865,31.8865,31.8699,31.8699,18500.0
2011-04-21 15:05:00,38.46,38.46,38.42,38.44,13500.0,31.8782,31.8782,31.845,31.8616,13500.0
2011-04-21 15:10:00,38.43,38.44,38.4,38.41,10900.0,31.8533,31.8616,31.8284,31.8367,10900.0
2011-04-21 15:15:00,38.41,38.42,38.39,38.4,17400.0,31.8367,31.845,31.8201,31.8284,17400.0
2011-04-21 15:20:00,38.4,38.4,38.35,38.38,26400.0,31.8284,31.8284,31.787,31.8119,26400.0
2011-04-21 15:25:00,38.38,38.39,38.36,38.39,22000.0,31.8119,31.8201,31.7953,31.8201,22000.0
2011-04-21 15:30:00,38.39,38.47,38.39,38.46,29800.0,31.8201,31.8865,31.8201,31.8782,29800.0
2011-04-21 15:35:00,38.45,38.54,38.45,38.52,30300.0,31.8699,31.9445,31.8699,31.9279,30300.0
2011-04-21 15:40:00,38.52,38.57,38.52,38.57,29700.0,31.9279,31.9693,31.9279,31.9693,29700.0
2011-04-21 15:45:00,38.56,38.57,38.5,38.57,49500.0,31.9611,31.9693,31.9113,31.9693,49500.0
2011-04-21 15:50:00,38.57,38.6,38.55,38.59,44400.0,31.9693,31.9942,31.9528,31.9859,44400.0
2011-04-21 15:55:00,38.59,38.62,38.55,38.58,61500.0,31.9859,32.0108,31.9528,31.9776,61500.0
2011-04-25 09:30:00,38.53,38.55,38.23,38.23,20500.0,31.9362,31.9528,31.6875,31.6875,20500.0
2011-04-25 09:35:00,38.25,38.27,38.1,38.1,25700.0,31.7041,31.7207,31.5798,31.5798,25700.0
2011-04-25 09:40:00,38.1,38.16,38.05,38.1,17100.0,31.5798,31.6295,31.5383,31.5798,17100.0
2011-04-25 09:45:00,38.12,38.36,38.12,38.36,16500.0,31.5964,31.7953,31.5964,31.7953,16500.0
2011-04-25 09:50:00,38.36,38.38,38.15,38.15,19300.0,31.7953,31.8119,31.6212,31.6212,19300.0
2011-04-25 09:55:00,38.15,38.15,37.97,37.97,57900.0,31.6212,31.6212,31.472,31.472,57900.0
2011-04-25 10:00:00,37.99,38.0,37.8,37.81,60600.0,31.4886,31.4969,31.3311,31.3394,60600.0
2011-04-25 10:05:00,37.8,38.03,37.77,37.97,63700.0,31.3311,31.5218,31.3062,31.472,63700.0
2011-04-25 10:10:00,37.97,38.06,37.96,38.03,33800.0,31.472,31.5466,31.4637,31.5218,33800.0
2011-04-25 10:15:00,38.03,38.09,37.99,37.99,42800.0,31.5218,31.5715,31.4886,31.4886,42800.0
2011-04-25 10:20:00,37.98,38.03,37.9,37.9,27700.0,31.4803,31.5218,31.414,31.414,27700.0
2011-04-25 10:25:00,37.91,38.05,37.91,37.98,33100.0,31.4223,31.5383,31.4223,31.4803,33100.0
2011-04-25 10:30:00,37.99,38.03,37.93,37.98,10900.0,31.4886,31.5218,31.4389,31.4803,10900.0
2011-04-25 10:35:00,37.97,37.98,37.89,37.91,12000.0,31.472,31.4803,31.4057,31.4223,12000.0
2011-04-25 10:40:00,37.91,37.91,37.8,37.81,19700.0,31.4223,31.4223,31.3311,31.3394,19700.0
2011-04-25 10:45:00,37.81,37.87,37.81,37.85,15500.0,31.3394,31.3891,31.3394,31.3726,15500.0
2011-04-25 10:50:00,37.85,37.91,37.83,37.83,15400.0,31.3726,31.4223,31.356,31.356,15400.0
2011-04-25 10:55:00,37.83,37.85,37.78,37.8,21000.0,31.356,31.3726,31.3145,31.3311,21000.0
2011-04-25 11:00:00,37.8,37.91,37.76,37.86,24400.0,31.3311,31.4223,31.298,31.3808,24400.0
2011-04-25 11:05:00,37.87,37.98,37.87,37.93,17800.0,31.3891,31.4803,31.3891,31.4389,17800.0
2011-04-25 11:10:00,37.93,37.94,37.85,37.89,10700.0,31.4389,31.4472,31.3726,31.4057,10700.0
2011-04-25 11:15:00,37.89,37.95,37.83,37.95,15700.0,31.4057,31.4554,31.356,31.4554,15700.0
2011-04-25 11:20:00,37.94,37.94,37.92,37.92,3500.0,31.4472,31.4472,31.4306,31.4306,3500.0
2011-04-25 11:25:00,37.91,38.0,37.89,38.0,25900.0,31.4223,31.4969,31.4057,31.4969,25900.0
2011-04-25 11:30:00,38.0,38.03,38.0,38.02,12800.0,31.4969,31.5218,31.4969,31.5135,12800.0
2011-04-25 11:35:00,38.02,38.04,37.98,38.0,10800.0,31.5135,31.53,31.4803,31.4969,10800.0
2011-04-25 11:40:00,38.0,38.04,38.0,38.03,5400.0,31.4969,31.53,31.4969,31.5218,5400.0
2011-04-25 11:45:00,38.04,38.06,38.04,38.06,8000.0,31.53,31.5466,31.53,31.5466,8000.0
2011-04-25 11:50:00,38.06,38.09,38.05,38.09,7800.0,31.5466,31.5715,31.5383,31.5715,7800.0
2011-04-25 11:55:00,38.09,38.12,38.07,38.09,9100.0,31.5715,31.5964,31.5549,31.5715,9100.0
2011-04-25 12:00:00,38.11,38.16,38.07,38.15,8300.0,31.5881,31.6295,31.5549,31.6212,8300.0
2011-04-25 12:05:00,38.15,38.19,38.14,38.18,9000.0,31.6212,31.6544,31.6129,31.6461,9000.0
2011-04-25 12:10:00,38.18,38.28,38.17,38.26,30200.0,31.6461,31.729,31.6378,31.7124,30200.0
2011-04-25 12:15:00,38.27,38.31,38.25,38.27,27200.0,31.7207,31.7538,31.7041,31.7207,27200.0
2011-04-25 12:20:00,38.27,38.29,38.26,38.26,12800.0,31.7207,31.7373,31.7124,31.7124,12800.0
2011-04-25 12:25:00,38.26,38.28,38.24,38.28,8900.0,31.7124,31.729,31.6958,31.729,8900.0
2011-04-25 12:30:00,38.28,38.29,38.24,38.26,23200.0,31.729,31.7373,31.6958,31.7124,23200.0
2011-04-25 12:35:00,38.25,38.26,38.18,38.2,27700.0,31.7041,31.7124,31.6461,31.6627,27700.0
2011-04-25 12:40:00,38.2,38.2,38.13,38.14,12700.0,31.6627,31.6627,31.6046,31.6129,12700.0
2011-04-25 12:45:00,38.14,38.14,38.09,38.14,15500.0,31.6129,31.6129,31.5715,31.6129,15500.0
2011-04-25 12:50:00,38.14,38.19,38.14,38.18,3200.0,31.6129,31.6544,31.6129,31.6461,3200.0
2011-04-25 12:55:00,38.18,38.21,38.14,38.21,6100.0,31.6461,31.671,31.6129,31.671,6100.0
2011-04-25 13:00:00,38.21,38.23,38.2,38.22,3200.0,31.671,31.6875,31.6627,31.6792,3200.0
2011-04-25 13:05:00,38.22,38.26,38.22,38.25,6600.0,31.6792,31.7124,31.6792,31.7041,6600.0
2011-04-25 13:10:00,38.25,38.26,38.21,38.25,12900.0,31.7041,31.7124,31.671,31.7041,12900.0
2011-04-25 13:15:00,38.25,38.31,38.24,38.3,6600.0,31.7041,31.7538,31.6958,31.7455,6600.0
2011-04-25 13:20:00,38.3,38.33,38.3,38.33,3700.0,31.7455,31.7704,31.7455,31.7704,3700.0
2011-04-25 13:25:00,38.33,38.37,38.31,38.37,4800.0,31.7704,31.8036,31.7538,31.8036,4800.0
2011-04-25 13:30:00,38.37,38.38,38.35,38.35,8000.0,31.8036,31.8119,31.787,31.787,8000.0
2011-04-25 13:35:00,38.36,38.41,38.35,38.39,8000.0,31.7953,31.8367,31.787,31.8201,8000.0
2011-04-25 13:40:00,38.4,38.42,38.39,38.42,12300.0,31.8284,31.845,31.8201,31.845,12300.0
2011-04-25 13:45:00,38.42,38.44,38.41,38.44,9100.0,31.845,31.8616,31.8367,31.8616,9100.0
2011-04-25 13:50:00,38.44,38.44,38.41,38.42,6400.0,31.8616,31.8616,31.8367,31.845,6400.0
2011-04-25 13:55:00,38.42,38.43,38.39,38.39,12500.0,31.845,31.8533,31.8201,31.8201,12500.0
2011-04-25 14:00:00,38.4,38.43,38.38,38.43,10600.0,31.8284,31.8533,31.8119,31.8533,10600.0
2011-04-25 14:05:00,38.43,38.47,38.43,38.44,4400.0,31.8533,31.8865,31.8533,31.8616,4400.0
2011-04-25 14:10:00,38.43,38.49,38.43,38.48,15600.0,31.8533,31.903,31.8533,31.8947,15600.0
2011-04-25 14:15:00,38.47,38.47,38.43,38.43,6100.0,31.8865,31.8865,31.8533,31.8533,6100.0
2011-04-25 14:20:00,38.43,38.49,38.43,38.49,25000.0,31.8533,31.903,31.8533,31.903,25000.0
2011-04-25 14:25:00,38.49,38.5,38.42,38.42,9900.0,31.903,31.9113,31.845,31.845,9900.0
2011-04-25 14:30:00,38.42,38.43,38.37,38.37,5900.0,31.845,31.8533,31.8036,31.8036,5900.0
2011-04-25 14:35:00,38.37,38.38,38.31,38.31,8200.0,31.8036,31.8119,31.7538,31.7538,8200.0
2011-04-25 14:40:00,38.31,38.5,38.28,38.43,58300.0,31.7538,31.9113,31.729,31.8533,58300.0
2011-04-25 14:45:00,38.42,38.44,38.41,38.42,11200.0,31.845,31.8616,31.8367,31.845,11200.0
2011-04-25 14:50:00,38.42,38.51,38.39,38.42,53200.0,31.845,31.9196,31.8201,31.845,53200.0
2011-04-25 14:55:00,38.42,38.43,38.25,38.25,76800.0,31.845,31.8533,31.7041,31.7041,76800.0
2011-04-25 15:00:00,38.26,38.27,38.25,38.27,24400.0,31.7124,31.7207,31.7041,31.7207,24400.0
2011-04-25 15:05:00,38.27,38.27,38.14,38.15,37700.0,31.7207,31.7207,31.6129,31.6212,37700.0
2011-04-25 15:10:00,38.15,38.16,38.09,38.09,52900.0,31.6212,31.6295,31.5715,31.5715,52900.0
2011-04-25 15:15:00,38.09,38.2,38.09,38.2,69100.0,31.5715,31.6627,31.5715,31.6627,69100.0
2011-04-25 15:20:00,38.2,38.2,38.14,38.2,14500.0,31.6627,31.6627,31.6129,31.6627,14500.0
2011-04-25 15:25:00,38.2,38.3,38.2,38.3,123800.0,31.6627,31.7455,31.6627,31.7455,123800.0
2011-04-25 15:30:00,38.3,38.3,38.2,38.23,57900.0,31.7455,31.7455,31.6627,31.6875,57900.0
2011-04-25 15:35:00,38.23,38.32,38.23,38.32,37300.0,31.6875,31.7621,31.6875,31.7621,37300.0
2011-04-25 15:40:00,38.32,38.38,38.31,38.38,21100.0,31.7621,31.8119,31.7538,31.8119,21100.0
2011-04-25 15:45:00,38.38,38.38,38.31,38.35,25800.0,31.8119,31.8119,31.7538,31.787,25800.0
2011-04-25 15:50:00,38.34,38.37,38.32,38.35,50200.0,31.7787,31.8036,31.7621,31.787,50200.0
2011-04-25 15:55:00,38.35,38.42,38.32,38.41,124700.0,31.787,31.845,31.7621,31.8367,124700.0
2011-04-26 09:30:00,38.46,38.66,38.42,38.66,68500.0,31.8782,32.0439,31.845,32.0439,68500.0
2011-04-26 09:35:00,38.63,38.75,38.6,38.63,77700.0,32.0191,32.1185,31.9942,32.0191,77700.0
2011-04-26 09:40:00,38.62,38.66,38.52,38.65,60500.0,32.0108,32.0439,31.9279,32.0357,60500.0
2011-04-26 09:45:00,38.64,38.9,38.63,38.9,80100.0,32.0274,32.2429,32.0191,32.2429,80100.0
2011-04-26 09:50:00,38.88,39.01,38.86,39.0,58800.0,32.2263,32.334,32.2097,32.3258,58800.0
2011-04-26 09:55:00,39.01,39.03,38.87,38.87,112700.0,32.334,32.3506,32.218,32.218,112700.0
2011-04-26 10:00:00,38.87,38.99,38.87,38.89,52600.0,32.218,32.3175,32.218,32.2346,52600.0
2011-04-26 10:05:00,38.88,38.9,38.79,38.87,56000.0,32.2263,32.2429,32.1517,32.218,56000.0
2011-04-26 10:10:00,38.86,38.98,38.86,38.91,86100.0,32.2097,32.3092,32.2097,32.2512,86100.0
2011-04-26 10:15:00,38.91,38.91,38.76,38.81,88400.0,32.2512,32.2512,32.1268,32.1683,88400.0
2011-04-26 10:20:00,38.83,38.92,38.82,38.89,50100.0,32.1848,32.2594,32.1766,32.2346,50100.0
2011-04-26 10:25:00,38.89,38.91,38.84,38.85,20000.0,32.2346,32.2512,32.1931,32.2014,20000.0
2011-04-26 10:30:00,38.85,38.94,38.83,38.85,61300.0,32.2014,32.276,32.1848,32.2014,61300.0
2011-04-26 10:35:00,38.86,38.93,38.86,38.92,16300.0,32.2097,32.2677,32.2097,32.2594,16300.0
2011-04-26 10:40:00,38.93,38.95,38.85,38.94,31900.0,32.2677,32.2843,32.2014,32.276,31900.0
2011-04-26 10:45:00,38.94,38.97,38.83,38.88,27500.0,32.276,32.3009,32.1848,32.2263,27500.0
2011-04-26 10:50:00,38.89,38.9,38.75,38.77,71000.0,32.2346,32.2429,32.1185,32.1351,71000.0
2011-04-26 10:55:00,38.76,38.8,38.7,38.8,81600.0,32.1268,32.16,32.0771,32.16,81600.0
2011-04-26 11:00:00,38.8,38.84,38.8,38.82,34200.0,32.16,32.1931,32.16,32.1766,34200.0
2011-04-26 11:05:00,38.83,38.9,38.82,38.82,55500.0,32.1848,32.2429,32.1766,32.1766,55500.0
2011-04-26 11:10:00,38.83,38.83,38.79,38.8,20500.0,32.1848,32.1848,32.1517,32.16,20500.0
2011-04-26 11:15:00,38.8,38.8,38.66,38.72,21400.0,32.16,32.16,32.0439,32.0937,21400.0
2011-04-26 11:20:00,38.72,38.76,38.7,38.71,20000.0,32.0937,32.1268,32.0771,32.0854,20000.0
2011-04-26 11:25:00,38.71,38.77,38.68,38.71,37200.0,32.0854,32.1351,32.0605,32.0854,37200.0
2011-04-26 11:30:00,38.71,38.83,38.71,38.83,7900.0,32.0854,32.1848,32.0854,32.1848,7900.0
2011-04-26 11:35:00,38.83,38.85,38.81,38.82,21700.0,32.1848,32.2014,32.1683,32.1766,21700.0
2011-04-26 11:40:00,38.81,38.87,38.8,38.83,16900.0,32.1683,32.218,32.16,32.1848,16900.0
2011-04-26 11:45:00,38.81,38.87,38.81,38.87,4200.0,32.1683,32.218,32.1683,32.218,4200.0
2011-04-26 11:50:00,38.87,38.9,38.87,38.87,12200.0,32.218,32.2429,32.218,32.218,12200.0
2011-04-26 11:55:00,38.86,38.9,38.86,38.89,5300.0,32.2097,32.2429,32.2097,32.2346,5300.0
2011-04-26 12:00:00,38.9,38.97,38.9,38.96,20900.0,32.2429,32.3009,32.2429,32.2926,20900.0
2011-04-26 12:05:00,38.96,38.99,38.94,38.99,18300.0,32.2926,32.3175,32.276,32.3175,18300.0
2011-04-26 12:10:00,39.0,39.01,38.95,38.96,26400.0,32.3258,32.334,32.2843,32.2926,26400.0
2011-04-26 12:15:00,38.96,38.98,38.95,38.97,17800.0,32.2926,32.3092,32.2843,32.3009,17800.0
2011-04-26 12:20:00,38.98,38.99,38.97,38.99,8900.0,32.3092,32.3175,32.3009,32.3175,8900.0
2011-04-26 12:25:00,38.98,39.0,38.94,39.0,25400.0,32.3092,32.3258,32.276,32.3258,25400.0
2011-04-26 12:30:00,39.0,39.09,39.0,39.06,49900.0,32.3258,32.4004,32.3258,32.3755,49900.0
2011-04-26 12:35:00,39.06,39.08,39.04,39.04,7200.0,32.3755,32.3921,32.3589,32.3589,7200.0
2011-04-26 12:40:00,39.05,39.07,39.04,39.05,4300.0,32.3672,32.3838,32.3589,32.3672,4300.0
2011-04-26 12:45:00,39.05,39.06,39.02,39.02,15700.0,32.3672,32.3755,32.3423,32.3423,15700.0
2011-04-26 12:50:00,39.02,39.05,39.0,39.05,21000.0,32.3423,32.3672,32.3258,32.3672,21000.0
2011-04-26 12:55:00,39.05,39.1,39.05,39.08,42700.0,32.3672,32.4086,32.3672,32.3921,42700.0
2011-04-26 13:00:00,39.08,39.15,39.08,39.11,29700.0,32.3921,32.4501,32.3921,32.4169,29700.0
2011-04-26 13:05:00,39.11,39.13,39.08,39.11,27900.0,32.4169,32.4335,32.3921,32.4169,27900.0
2011-04-26 13:10:00,39.1,39.27,39.1,39.26,77900.0,32.4086,32.5495,32.4086,32.5413,77900.0
2011-04-26 13:15:00,39.25,39.27,39.23,39.26,22100.0,32.533,32.5495,32.5164,32.5413,22100.0
2011-04-26 13:20:00,39.26,39.28,39.15,39.15,23000.0,32.5413,32.5578,32.4501,32.4501,23000.0
2011-04-26 13:25:00,39.15,39.17,39.12,39.14,11000.0,32.4501,32.4667,32.4252,32.4418,11000.0
2011-04-26 13:30:00,39.13,39.14,39.05,39.05,11600.0,32.4335,32.4418,32.3672,32.3672,11600.0
2011-04-26 13:35:00,39.05,39.12,39.05,39.1,9300.0,32.3672,32.4252,32.3672,32.4086,9300.0
2011-04-26 13:40:00,39.11,39.15,39.1,39.15,13600.0,32.4169,32.4501,32.4086,32.4501,13600.0
2011-04-26 13:45:00,39.15,39.15,39.1,39.11,5700.0,32.4501,32.4501,32.4086,32.4169,5700.0
2011-04-26 13:50:00,39.11,39.12,39.08,39.1,10000.0,32.4169,32.4252,32.3921,32.4086,10000.0
2011-04-26 13:55:00,39.11,39.12,39.09,39.09,7700.0,32.4169,32.4252,32.4004,32.4004,7700.0
2011-04-26 14:00:00,39.09,39.11,39.06,39.09,29600.0,32.4004,32.4169,32.3755,32.4004,29600.0
2011-04-26 14:05:00,39.09,39.14,39.08,39.11,22100.0,32.4004,32.4418,32.3921,32.4169,22100.0
2011-04-26 14:10:00,39.09,39.09,39.06,39.07,14800.0,32.4004,32.4004,32.3755,32.3838,14800.0
2011-04-26 14:15:00,39.07,39.11,39.07,39.1,15500.0,32.3838,32.4169,32.3838,32.4086,15500.0
2011-04-26 14:20:00,39.1,39.15,39.08,39.08,28400.0,32.4086,32.4501,32.3921,32.3921,28400.0
2011-04-26 14:25:00,39.08,39.08,39.03,39.07,22200.0,32.3921,32.3921,32.3506,32.3838,22200.0
2011-04-26 14:30:00,39.07,39.09,39.02,39.03,20200.0,32.3838,32.4004,32.3423,32.3506,20200.0
2011-04-26 14:35:00,39.04,39.04,39.0,39.01,14400.0,32.3589,32.3589,32.3258,32.334,14400.0
2011-04-26 14:40:00,39.0,39.01,39.0,39.0,25000.0,32.3258,32.334,32.3258,32.3258,25000.0
2011-04-26 14:45:00,39.0,39.01,38.99,39.0,26900.0,32.3258,32.334,32.3175,32.3258,26900.0
2011-04-26 14:50:00,39.0,39.03,39.0,39.01,20600.0,32.3258,32.3506,32.3258,32.334,20600.0
2011-04-26 14:55:00,39.0,39.03,38.99,39.02,24500.0,32.3258,32.3506,32.3175,32.3423,24500.0
2011-04-26 15:00:00,39.02,39.04,39.01,39.01,44700.0,32.3423,32.3589,32.334,32.334,44700.0
2011-04-26 15:05:00,39.02,39.02,39.0,39.01,15300.0,32.3423,32.3423,32.3258,32.334,15300.0
2011-04-26 15:10:00,39.01,39.02,38.99,39.01,41500.0,32.334,32.3423,32.3175,32.334,41500.0
2011-04-26 15:15:00,39.01,39.02,39.0,39.01,28500.0,32.334,32.3423,32.3258,32.334,28500.0
2011-04-26 15:20:00,39.01,39.02,39.0,39.01,20500.0,32.334,32.3423,32.3258,32.334,20500.0
2011-04-26 15:25:00,39.0,39.02,38.99,39.0,64800.0,32.3258,32.3423,32.3175,32.3258,64800.0
2011-04-26 15:30:00,39.0,39.0,38.98,38.98,24600.0,32.3258,32.3258,32.3092,32.3092,24600.0
2011-04-26 15:35:00,38.98,38.99,38.94,38.95,44000.0,32.3092,32.3175,32.276,32.2843,44000.0
2011-04-26 15:40:00,38.94,38.98,38.94,38.97,53100.0,32.276,32.3092,32.276,32.3009,53100.0
2011-04-26 15:45:00,38.98,39.02,38.94,38.98,96200.0,32.3092,32.3423,32.276,32.3092,96200.0
2011-04-26 15:50:00,38.97,39.01,38.95,39.0,69800.0,32.3009,32.334,32.2843,32.3258,69800.0
2011-04-26 15:55:00,39.01,39.03,38.98,39.01,93300.0,32.334,32.3506,32.3092,32.334,93300.0
2011-04-27 09:30:00,39.84,40.0,39.79,39.96,117600.0,33.022,33.1546,32.9806,33.1215,117600.0
2011-04-27 09:35:00,39.98,40.15,39.98,39.99,102300.0,33.138,33.2789,33.138,33.1463,102300.0
2011-04-27 09:40:00,39.99,40.02,39.86,39.98,53200.0,33.1463,33.1712,33.0386,33.138,53200.0
2011-04-27 09:45:00,39.99,40.17,39.97,40.17,92500.0,33.1463,33.2955,33.1298,33.2955,92500.0
2011-04-27 09:50:00,40.19,40.19,40.0,40.14,88300.0,33.3121,33.3121,33.1546,33.2707,88300.0
2011-04-27 09:55:00,40.13,40.18,40.06,40.08,47900.0,33.2624,33.3038,33.2044,33.2209,47900.0
2011-04-27 10:00:00,40.08,40.09,39.89,40.08,115400.0,33.2209,33.2292,33.0634,33.2209,115400.0
2011-04-27 10:05:00,40.09,40.11,39.89,40.05,108600.0,33.2292,33.2458,33.0634,33.1961,108600.0
2011-04-27 10:10:00,40.03,40.06,39.95,40.02,52600.0,33.1795,33.2044,33.1132,33.1712,52600.0
2011-04-27 10:15:00,40.04,40.04,39.99,40.01,39200.0,33.1878,33.1878,33.1463,33.1629,39200.0
2011-04-27 10:20:00,40.01,40.07,39.98,40.02,62800.0,33.1629,33.2126,33.138,33.1712,62800.0
2011-04-27 10:25:00,40.01,40.08,39.95,39.95,65300.0,33.1629,33.2209,33.1132,33.1132,65300.0
2011-04-27 10:30:00,39.97,40.01,39.92,39.92,71800.0,33.1298,33.1629,33.0883,33.0883,71800.0
2011-04-27 10:35:00,39.91,39.92,39.76,39.78,55100.0,33.08,33.0883,32.9557,32.9723,55100.0
2011-04-27 10:40:00,39.78,39.84,39.67,39.68,60100.0,32.9723,33.022,32.8811,32.8894,60100.0
2011-04-27 10:45:00,39.68,39.72,39.56,39.56,31600.0,32.8894,32.9225,32.7899,32.7899,31600.0
2011-04-27 10:50:00,39.57,39.62,39.54,39.58,30800.0,32.7982,32.8397,32.7733,32.8065,30800.0
2011-04-27 10:55:00,39.58,39.65,39.57,39.61,19000.0,32.8065,32.8645,32.7982,32.8314,19000.0
2011-04-27 11:00:00,39.61,39.76,39.61,39.67,38000.0,32.8314,32.9557,32.8314,32.8811,38000.0
2011-04-27 11:05:00,39.68,39.71,39.6,39.71,48100.0,32.8894,32.9142,32.8231,32.9142,48100.0
2011-04-27 11:10:00,39.7,39.71,39.63,39.68,42700.0,32.906,32.9142,32.8479,32.8894,42700.0
2011-04-27 11:15:00,39.68,39.75,39.58,39.58,77800.0,32.8894,32.9474,32.8065,32.8065,77800.0
2011-04-27 11:20:00,39.58,39.65,39.54,39.54,59800.0,32.8065,32.8645,32.7733,32.7733,59800.0
2011-04-27 11:25:00,39.54,39.59,39.54,39.59,19800.0,32.7733,32.8148,32.7733,32.8148,19800.0
2011-04-27 11:30:00,39.58,39.64,39.56,39.56,42400.0,32.8065,32.8562,32.7899,32.7899,42400.0
2011-04-27 11:35:00,39.56,39.56,39.4,39.4,25700.0,32.7899,32.7899,32.6573,32.6573,25700.0
2011-04-27 11:40:00,39.39,39.39,39.33,39.35,38800.0,32.649,32.649,32.5993,32.6159,38800.0
2011-04-27 11:45:00,39.36,39.36,39.3,39.3,30600.0,32.6241,32.6241,32.5744,32.5744,30600.0
2011-04-27 11:50:00,39.31,39.31,39.21,39.23,79800.0,32.5827,32.5827,32.4998,32.5164,79800.0
2011-04-27 11:55:00,39.23,39.38,39.22,39.36,52400.0,32.5164,32.6407,32.5081,32.6241,52400.0
2011-04-27 12:00:00,39.35,39.39,39.35,39.38,65600.0,32.6159,32.649,32.6159,32.6407,65600.0
2011-04-27 12:05:00,39.38,39.53,39.38,39.47,102300.0,32.6407,32.7651,32.6407,32.7153,102300.0
2011-04-27 12:10:00,39.48,39.5,39.33,39.33,27200.0,32.7236,32.7402,32.5993,32.5993,27200.0
2011-04-27 12:15:00,39.32,39.34,39.17,39.21,23300.0,32.591,32.6076,32.4667,32.4998,23300.0
2011-04-27 12:20:00,39.21,39.4,39.19,39.39,54000.0,32.4998,32.6573,32.4832,32.649,54000.0
2011-04-27 12:25:00,39.38,39.49,39.37,39.48,14100.0,32.6407,32.7319,32.6324,32.7236,14100.0
2011-04-27 12:30:00,39.48,39.59,39.47,39.53,15600.0,32.7236,32.8148,32.7153,32.7651,15600.0
2011-04-27 12:35:00,39.55,39.68,39.43,39.67,54300.0,32.7816,32.8894,32.6822,32.8811,54300.0
2011-04-27 12:40:00,39.67,39.75,39.67,39.74,39700.0,32.8811,32.9474,32.8811,32.9391,39700.0
2011-04-27 12:45:00,39.73,39.75,39.72,39.72,45700.0,32.9308,32.9474,32.9225,32.9225,45700.0
2011-04-27 12:50:00,39.73,39.74,39.6,39.61,29200.0,32.9308,32.9391,32.8231,32.8314,29200.0
2011-04-27 12:55:00,39.61,39.64,39.6,39.6,19000.0,32.8314,32.8562,32.8231,32.8231,19000.0
2011-04-27 13:00:00,39.6,39.64,39.56,39.61,48100.0,32.8231,32.8562,32.7899,32.8314,48100.0
2011-04-27 13:05:00,39.61,39.62,39.58,39.61,9700.0,32.8314,32.8397,32.8065,32.8314,9700.0
2011-04-27 13:10:00,39.62,39.64,39.6,39.6,26600.0,32.8397,32.8562,32.8231,32.8231,26600.0
2011-04-27 13:15:00,39.6,39.6,39.58,39.59,22300.0,32.8231,32.8231,32.8065,32.8148,22300.0
2011-04-27 13:20:00,39.59,39.59,39.42,39.42,17900.0,32.8148,32.8148,32.6739,32.6739,17900.0
2011-04-27 13:25:00,39.43,39.43,39.33,39.33,23800.0,32.6822,32.6822,32.5993,32.5993,23800.0
2011-04-27 13:30:00,39.33,39.34,39.23,39.29,38600.0,32.5993,32.6076,32.5164,32.5661,38600.0
2011-04-27 13:35:00,39.29,39.38,39.28,39.37,17700.0,32.5661,32.6407,32.5578,32.6324,17700.0
2011-04-27 13:40:00,39.37,39.45,39.36,39.42,11100.0,32.6324,32.6987,32.6241,32.6739,11100.0
2011-04-27 13:45:00,39.41,39.42,39.39,39.39,6600.0,32.6656,32.6739,32.649,32.649,6600.0
2011-04-27 13:50:00,39.37,39.44,39.37,39.44,9000.0,32.6324,32.6905,32.6324,32.6905,9000.0
2011-04-27 13:55:00,39.44,39.48,39.43,39.48,13500.0,32.6905,32.7236,32.6822,32.7236,13500.0
2011-04-27 14:00:00,39.47,39.5,39.4,39.44,25000.0,32.7153,32.7402,32.6573,32.6905,25000.0
2011-04-27 14:05:00,39.43,39.44,39.41,39.43,8200.0,32.6822,32.6905,32.6656,32.6822,8200.0
2011-04-27 14:10:00,39.43,39.46,39.34,39.34,16900.0,32.6822,32.707,32.6076,32.6076,16900.0
2011-04-27 14:15:00,39.34,39.36,39.26,39.31,19900.0,32.6076,32.6241,32.5413,32.5827,19900.0
2011-04-27 14:20:00,39.31,39.36,39.29,39.3,38900.0,32.5827,32.6241,32.5661,32.5744,38900.0
2011-04-27 14:25:00,39.3,39.35,39.28,39.28,60200.0,32.5744,32.6159,32.5578,32.5578,60200.0
2011-04-27 14:30:00,39.28,39.31,39.2,39.22,55600.0,32.5578,32.5827,32.4915,32.5081,55600.0
2011-04-27 14:35:00,39.22,39.22,39.17,39.19,42100.0,32.5081,32.5081,32.4667,32.4832,42100.0
2011-04-27 14:40:00,39.19,39.27,39.18,39.25,41000.0,32.4832,32.5495,32.4749,32.533,41000.0
2011-04-27 14:45:00,39.26,39.31,39.26,39.3,36200.0,32.5413,32.5827,32.5413,32.5744,36200.0
2011-04-27 14:50:00,39.29,39.35,39.26,39.35,56700.0,32.5661,32.6159,32.5413,32.6159,56700.0
2011-04-27 14:55:00,39.35,39.46,39.34,39.46,35500.0,32.6159,32.707,32.6076,32.707,35500.0
2011-04-27 15:00:00,39.45,39.54,39.42,39.43,56900.0,32.6987,32.7733,32.6739,32.6822,56900.0
2011-04-27 15:05:00,39.43,39.43,39.36,39.37,21500.0,32.6822,32.6822,32.6241,32.6324,21500.0
2011-04-27 15:10:00,39.37,39.52,39.37,39.47,47000.0,32.6324,32.7568,32.6324,32.7153,47000.0
2011-04-27 15:15:00,39.45,39.52,39.45,39.51,24600.0,32.6987,32.7568,32.6987,32.7485,24600.0
2011-04-27 15:20:00,39.52,39.53,39.45,39.53,24900.0,32.7568,32.7651,32.6987,32.7651,24900.0
2011-04-27 15:25:00,39.52,39.53,39.49,39.5,25500.0,32.7568,32.7651,32.7319,32.7402,25500.0
2011-04-27 15:30:00,39.5,39.56,39.49,39.56,44500.0,32.7402,32.7899,32.7319,32.7899,44500.0
2011-04-27 15:35:00,39.56,39.72,39.55,39.69,74800.0,32.7899,32.9225,32.7816,32.8977,74800.0
2011-04-27 15:40:00,39.69,39.8,39.68,39.8,77700.0,32.8977,32.9888,32.8894,32.9888,77700.0
2011-04-27 15:45:00,39.8,39.82,39.69,39.69,62600.0,32.9888,33.0054,32.8977,32.8977,62600.0
2011-04-27 15:50:00,39.69,39.7,39.64,39.66,106900.0,32.8977,32.906,32.8562,32.8728,106900.0
2011-04-27 15:55:00,39.65,39.77,39.65,39.76,81200.0,32.8645,32.964,32.8645,32.9557,81200.0
2011-04-28 09:30:00,41.9,42.3,41.7,41.71,343800.0,34.7295,35.061,34.5637,34.572,343800.0
2011-04-28 09:35:00,41.71,41.76,41.04,41.12,608900.0,34.572,34.6134,34.0166,34.0829,608900.0
2011-04-28 09:40:00,41.05,41.27,40.85,40.93,478800.0,34.0249,34.2073,33.8592,33.9255,478800.0
2011-04-28 09:45:00,40.93,41.24,40.91,41.2,237100.0,33.9255,34.1824,33.9089,34.1493,237100.0
2011-04-28 09:50:00,41.2,41.43,41.08,41.4,298800.0,34.1493,34.3399,34.0498,34.315,298800.0
2011-04-28 09:55:00,41.39,41.77,41.39,41.73,167300.0,34.3067,34.6217,34.3067,34.5886,167300.0
2011-04-28 10:00:00,41.73,41.73,41.32,41.58,159300.0,34.5886,34.5886,34.2487,34.4642,159300.0
2011-04-28 10:05:00,41.59,41.7,41.53,41.57,242700.0,34.4725,34.5637,34.4228,34.4559,242700.0
2011-04-28 10:10:00,41.58,41.6,41.48,41.5,219900.0,34.4642,34.4808,34.3813,34.3979,219900.0
2011-04-28 10:15:00,41.5,41.61,41.46,41.49,170800.0,34.3979,34.4891,34.3648,34.3896,170800.0
2011-04-28 10:20:00,41.5,41.58,41.36,41.47,105600.0,34.3979,34.4642,34.2819,34.3731,105600.0
2011-04-28 10:25:00,41.46,41.53,41.36,41.4,80300.0,34.3648,34.4228,34.2819,34.315,80300.0
2011-04-28 10:30:00,41.41,41.45,41.23,41.28,73200.0,34.3233,34.3565,34.1741,34.2156,73200.0
2011-04-28 10:35:00,41.29,41.3,41.01,41.04,134800.0,34.2239,34.2321,33.9918,34.0166,134800.0
2011-04-28 10:40:00,41.03,41.04,40.5,40.76,515800.0,34.0084,34.0166,33.5691,33.7846,515800.0
2011-04-28 10:45:00,40.76,40.85,40.57,40.64,81900.0,33.7846,33.8592,33.6271,33.6851,81900.0
2011-04-28 10:50:00,40.63,40.7,40.29,40.38,257400.0,33.6768,33.7348,33.395,33.4696,257400.0
2011-04-28 10:55:00,40.39,40.72,40.36,40.58,119600.0,33.4779,33.7514,33.453,33.6354,119600.0
2011-04-28 11:00:00,40.57,40.93,40.56,40.9,66600.0,33.6271,33.9255,33.6188,33.9006,66600.0
2011-04-28 11:05:00,40.87,40.87,40.61,40.63,109400.0,33.8757,33.8757,33.6602,33.6768,109400.0
2011-04-28 11:10:00,40.62,40.62,40.39,40.46,175300.0,33.6685,33.6685,33.4779,33.5359,175300.0
2011-04-28 11:15:00,40.46,40.48,40.23,40.26,109700.0,33.5359,33.5525,33.3453,33.3701,109700.0
2011-04-28 11:20:00,40.25,40.38,40.06,40.08,134100.0,33.3618,33.4696,33.2044,33.2209,134100.0
2011-04-28 11:25:00,40.08,40.16,39.94,40.04,132400.0,33.2209,33.2872,33.1049,33.1878,132400.0
2011-04-28 11:30:00,40.03,40.04,39.96,40.0,109300.0,33.1795,33.1878,33.1215,33.1546,109300.0
2011-04-28 11:35:00,40.0,40.0,39.9,39.92,48100.0,33.1546,33.1546,33.0717,33.0883,48100.0
2011-04-28 11:40:00,39.92,39.92,39.71,39.73,120700.0,33.0883,33.0883,32.9142,32.9308,120700.0
2011-04-28 11:45:00,39.73,39.8,39.57,39.59,178100.0,32.9308,32.9888,32.7982,32.8148,178100.0
2011-04-28 11:50:00,39.59,39.59,39.25,39.28,181400.0,32.8148,32.8148,32.533,32.5578,181400.0
2011-04-28 11:55:00,39.28,39.32,39.11,39.29,150500.0,32.5578,32.591,32.4169,32.5661,150500.0
2011-04-28 12:00:00,39.27,39.41,39.16,39.39,91000.0,32.5495,32.6656,32.4584,32.649,91000.0
2011-04-28 12:05:00,39.4,39.6,39.39,39.57,73000.0,32.6573,32.8231,32.649,32.7982,73000.0
2011-04-28 12:10:00,39.58,39.9,39.58,39.77,106000.0,32.8065,33.0717,32.8065,32.964,106000.0
2011-04-28 12:15:00,39.76,39.76,39.52,39.56,59000.0,32.9557,32.9557,32.7568,32.7899,59000.0
2011-04-28 12:20:00,39.57,39.73,39.57,39.71,43000.0,32.7982,32.9308,32.7982,32.9142,43000.0
2011-04-28 12:25:00,39.71,39.74,39.53,39.64,31300.0,32.9142,32.9391,32.7651,32.8562,31300.0
2011-04-28 12:30:00,39.64,39.64,39.54,39.59,14900.0,32.8562,32.8562,32.7733,32.8148,14900.0
2011-04-28 12:35:00,39.59,39.71,39.59,39.71,25900.0,32.8148,32.9142,32.8148,32.9142,25900.0
2011-04-28 12:40:00,39.72,39.75,39.68,39.73,75500.0,32.9225,32.9474,32.8894,32.9308,75500.0
2011-04-28 12:45:00,39.72,39.72,39.55,39.55,25500.0,32.9225,32.9225,32.7816,32.7816,25500.0
2011-04-28 12:50:00,39.55,39.56,39.37,39.4,50800.0,32.7816,32.7899,32.6324,32.6573,50800.0
2011-04-28 12:55:00,39.39,39.5,39.33,39.37,25700.0,32.649,32.7402,32.5993,32.6324,25700.0
2011-04-28 13:00:00,39.37,39.54,39.37,39.47,47100.0,32.6324,32.7733,32.6324,32.7153,47100.0
2011-04-28 13:05:00,39.48,39.49,39.45,39.47,16200.0,32.7236,32.7319,32.6987,32.7153,16200.0
2011-04-28 13:10:00,39.49,39.53,39.47,39.5,43900.0,32.7319,32.7651,32.7153,32.7402,43900.0
2011-04-28 13:15:00,39.51,39.51,39.45,39.45,31700.0,32.7485,32.7485,32.6987,32.6987,31700.0
2011-04-28 13:20:00,39.45,39.45,39.26,39.26,14900.0,32.6987,32.6987,32.5413,32.5413,14900.0
2011-04-28 13:25:00,39.25,39.38,39.23,39.37,21900.0,32.533,32.6407,32.5164,32.6324,21900.0
2011-04-28 13:30:00,39.37,39.42,39.34,39.35,16800.0,32.6324,32.6739,32.6076,32.6159,16800.0
2011-04-28 13:35:00,39.34,39.35,39.26,39.33,15500.0,32.6076,32.6159,32.5413,32.5993,15500.0
2011-04-28 13:40:00,39.33,39.39,39.33,39.38,15100.0,32.5993,32.649,32.5993,32.6407,15100.0
2011-04-28 13:45:00,39.38,39.39,39.34,39.36,23600.0,32.6407,32.649,32.6076,32.6241,23600.0
2011-04-28 13:50:00,39.35,39.37,39.31,39.36,24600.0,32.6159,32.6324,32.5827,32.6241,24600.0
2011-04-28 13:55:00,39.36,39.45,39.35,39.4,34100.0,32.6241,32.6987,32.6159,32.6573,34100.0
2011-04-28 14:00:00,39.4,39.43,39.37,39.38,27900.0,32.6573,32.6822,32.6324,32.6407,27900.0
2011-04-28 14:05:00,39.38,39.44,39.37,39.38,28900.0,32.6407,32.6905,32.6324,32.6407,28900.0
2011-04-28 14:10:00,39.38,39.49,39.37,39.47,43800.0,32.6407,32.7319,32.6324,32.7153,43800.0
2011-04-28 14:15:00,39.48,39.52,39.46,39.5,42300.0,32.7236,32.7568,32.707,32.7402,42300.0
2011-04-28 14:20:00,39.5,39.52,39.48,39.48,36600.0,32.7402,32.7568,32.7236,32.7236,36600.0
2011-04-28 14:25:00,39.47,39.5,39.46,39.47,23600.0,32.7153,32.7402,32.707,32.7153,23600.0
2011-04-28 14:30:00,39.48,39.52,39.47,39.51,34100.0,32.7236,32.7568,32.7153,32.7485,34100.0
2011-04-28 14:35:00,39.51,39.54,39.5,39.51,27000.0,32.7485,32.7733,32.7402,32.7485,27000.0
2011-04-28 14:40:00,39.51,39.59,39.5,39.58,48600.0,32.7485,32.8148,32.7402,32.8065,48600.0
2011-04-28 14:45:00,39.58,39.7,39.54,39.64,71600.0,32.8065,32.906,32.7733,32.8562,71600.0
2011-04-28 14:50:00,39.65,39.73,39.6,39.73,59900.0,32.8645,32.9308,32.8231,32.9308,59900.0
2011-04-28 14:55:00,39.73,39.8,39.7,39.78,100700.0,32.9308,32.9888,32.906,32.9723,100700.0
2011-04-28 15:00:00,39.77,39.79,39.74,39.76,61700.0,32.964,32.9806,32.9391,32.9557,61700.0
2011-04-28 15:05:00,39.75,39.78,39.69,39.69,73400.0,32.9474,32.9723,32.8977,32.8977,73400.0
2011-04-28 15:10:00,39.7,39.75,39.69,39.73,62000.0,32.906,32.9474,32.8977,32.9308,62000.0
2011-04-28 15:15:00,39.73,39.74,39.68,39.73,89800.0,32.9308,32.9391,32.8894,32.9308,89800.0
2011-04-28 15:20:00,39.73,39.82,39.7,39.7,275900.0,32.9308,33.0054,32.906,32.906,275900.0
2011-04-28 15:25:00,39.71,39.76,39.65,39.76,96200.0,32.9142,32.9557,32.8645,32.9557,96200.0
2011-04-28 15:30:00,39.75,39.85,39.74,39.8,111900.0,32.9474,33.0303,32.9391,32.9888,111900.0
2011-04-28 15:35:00,39.79,39.81,39.74,39.74,116800.0,32.9806,32.9971,32.9391,32.9391,116800.0
2011-04-28 15:40:00,39.74,39.82,39.71,39.75,91900.0,32.9391,33.0054,32.9142,32.9474,91900.0
2011-04-28 15:45:00,39.75,39.8,39.71,39.77,196000.0,32.9474,32.9888,32.9142,32.964,196000.0
2011-04-28 15:50:00,39.77,39.85,39.72,39.74,167400.0,32.964,33.0303,32.9225,32.9391,167400.0
2011-04-28 15:55:00,39.75,39.89,39.7,39.83,224700.0,32.9474,33.0634,32.906,33.0137,224700.0
2011-04-29 09:30:00,39.94,40.08,39.94,40.08,129400.0,33.1049,33.2209,33.1049,33.2209,129400.0
2011-04-29 09:35:00,40.07,40.23,40.04,40.21,49900.0,33.2126,33.3453,33.1878,33.3287,49900.0
2011-04-29 09:40:00,40.23,40.43,40.22,40.42,72300.0,33.3453,33.511,33.337,33.5027,72300.0
2011-04-29 09:45:00,40.41,40.46,40.26,40.26,44500.0,33.4945,33.5359,33.3701,33.3701,44500.0
2011-04-29 09:50:00,40.27,40.41,40.26,40.35,42400.0,33.3784,33.4945,33.3701,33.4447,42400.0
2011-04-29 09:55:00,40.36,40.42,40.3,40.4,131900.0,33.453,33.5027,33.4033,33.4862,131900.0
2011-04-29 10:00:00,40.39,40.5,40.25,40.25,60400.0,33.4779,33.5691,33.3618,33.3618,60400.0
2011-04-29 10:05:00,40.25,40.27,40.15,40.16,43700.0,33.3618,33.3784,33.2789,33.2872,43700.0
2011-04-29 10:10:00,40.16,40.16,40.08,40.12,28000.0,33.2872,33.2872,33.2209,33.2541,28000.0
2011-04-29 10:15:00,40.13,40.19,40.08,40.11,48800.0,33.2624,33.3121,33.2209,33.2458,48800.0
2011-04-29 10:20:00,40.11,40.16,40.02,40.02,38300.0,33.2458,33.2872,33.1712,33.1712,38300.0
2011-04-29 10:25:00,40.01,40.16,39.99,40.13,76600.0,33.1629,33.2872,33.1463,33.2624,76600.0
2011-04-29 10:30:00,40.13,40.14,40.03,40.03,24900.0,33.2624,33.2707,33.1795,33.1795,24900.0
2011-04-29 10:35:00,40.01,40.01,39.91,39.92,26900.0,33.1629,33.1629,33.08,33.0883,26900.0
2011-04-29 10:40:00,39.92,39.92,39.73,39.75,44800.0,33.0883,33.0883,32.9308,32.9474,44800.0
2011-04-29 10:45:00,39.75,39.88,39.74,39.84,48800.0,32.9474,33.0552,32.9391,33.022,48800.0
2011-04-29 10:50:00,39.84,39.96,39.81,39.95,22900.0,33.022,33.1215,32.9971,33.1132,22900.0
2011-04-29 10:55:00,39.95,39.97,39.86,39.9,13400.0,33.1132,33.1298,33.0386,33.0717,13400.0
2011-04-29 11:00:00,39.89,39.9,39.72,39.74,26500.0,33.0634,33.0717,32.9225,32.9391,26500.0
2011-04-29 11:05:00,39.75,39.78,39.66,39.75,43500.0,32.9474,32.9723,32.8728,32.9474,43500.0
2011-04-29 11:10:00,39.75,39.75,39.62,39.62,44600.0,32.9474,32.9474,32.8397,32.8397,44600.0
2011-04-29 11:15:00,39.61,39.62,39.49,39.5,64600.0,32.8314,32.8397,32.7319,32.7402,64600.0
2011-04-29 11:20:00,39.51,39.63,39.49,39.62,35700.0,32.7485,32.8479,32.7319,32.8397,35700.0
2011-04-29 11:25:00,39.63,39.63,39.56,39.59,10200.0,32.8479,32.8479,32.7899,32.8148,10200.0
2011-04-29 11:30:00,39.59,39.59,39.49,39.51,15600.0,32.8148,32.8148,32.7319,32.7485,15600.0
2011-04-29 11:35:00,39.51,39.51,39.48,39.5,13100.0,32.7485,32.7485,32.7236,32.7402,13100.0
2011-04-29 11:40:00,39.5,39.54,39.49,39.54,28000.0,32.7402,32.7733,32.7319,32.7733,28000.0
2011-04-29 11:45:00,39.54,39.55,39.49,39.49,27900.0,32.7733,32.7816,32.7319,32.7319,27900.0
2011-04-29 11:50:00,39.5,39.51,39.49,39.51,17000.0,32.7402,32.7485,32.7319,32.7485,17000.0
2011-04-29 11:55:00,39.51,39.51,39.42,39.43,24200.0,32.7485,32.7485,32.6739,32.6822,24200.0
2011-04-29 12:00:00,39.42,39.5,39.42,39.5,12100.0,32.6739,32.7402,32.6739,32.7402,12100.0
2011-04-29 12:05:00,39.5,39.54,39.48,39.52,6900.0,32.7402,32.7733,32.7236,32.7568,6900.0
2011-04-29 12:10:00,39.53,39.68,39.53,39.63,33300.0,32.7651,32.8894,32.7651,32.8479,33300.0
2011-04-29 12:15:00,39.62,39.8,39.62,39.8,22100.0,32.8397,32.9888,32.8397,32.9888,22100.0
2011-04-29 12:20:00,39.8,39.85,39.79,39.84,14400.0,32.9888,33.0303,32.9806,33.022,14400.0
2011-04-29 12:25:00,39.84,39.84,39.72,39.8,9600.0,33.022,33.022,32.9225,32.9888,9600.0
2011-04-29 12:30:00,39.8,39.81,39.7,39.76,6900.0,32.9888,32.9971,32.906,32.9557,6900.0
2011-04-29 12:35:00,39.75,39.76,39.68,39.71,8000.0,32.9474,32.9557,32.8894,32.9142,8000.0
2011-04-29 12:40:00,39.7,39.71,39.67,39.69,12500.0,32.906,32.9142,32.8811,32.8977,12500.0
2011-04-29 12:45:00,39.69,39.71,39.66,39.68,16100.0,32.8977,32.9142,32.8728,32.8894,16100.0
2011-04-29 12:50:00,39.67,39.68,39.61,39.61,8000.0,32.8811,32.8894,32.8314,32.8314,8000.0
2011-04-29 12:55:00,39.61,39.61,39.49,39.5,35500.0,32.8314,32.8314,32.7319,32.7402,35500.0
2011-04-29 13:00:00,39.51,39.51,39.49,39.5,9100.0,32.7485,32.7485,32.7319,32.7402,9100.0
2011-04-29 13:05:00,39.5,39.57,39.5,39.54,18800.0,32.7402,32.7982,32.7402,32.7733,18800.0
2011-04-29 13:10:00,39.54,39.58,39.52,39.53,22400.0,32.7733,32.8065,32.7568,32.7651,22400.0
2011-04-29 13:15:00,39.53,39.53,39.44,39.48,19400.0,32.7651,32.7651,32.6905,32.7236,19400.0
2011-04-29 13:20:00,39.49,39.54,39.49,39.53,3100.0,32.7319,32.7733,32.7319,32.7651,3100.0
2011-04-29 13:25:00,39.53,39.58,39.53,39.57,7100.0,32.7651,32.8065,32.7651,32.7982,7100.0
2011-04-29 13:30:00,39.57,39.65,39.57,39.65,27500.0,32.7982,32.8645,32.7982,32.8645,27500.0
2011-04-29 13:35:00,39.65,39.67,39.6,39.66,25200.0,32.8645,32.8811,32.8231,32.8728,25200.0
2011-04-29 13:40:00,39.66,39.75,39.63,39.72,38000.0,32.8728,32.9474,32.8479,32.9225,38000.0
2011-04-29 13:45:00,39.72,39.74,39.68,39.68,16100.0,32.9225,32.9391,32.8894,32.8894,16100.0
2011-04-29 13:50:00,39.68,39.74,39.64,39.73,8200.0,32.8894,32.9391,32.8562,32.9308,8200.0
2011-04-29 13:55:00,39.73,39.74,39.64,39.66,18000.0,32.9308,32.9391,32.8562,32.8728,18000.0
2011-04-29 14:00:00,39.65,39.71,39.64,39.71,14500.0,32.8645,32.9142,32.8562,32.9142,14500.0
2011-04-29 14:05:00,39.71,39.73,39.69,39.72,64500.0,32.9142,32.9308,32.8977,32.9225,64500.0
2011-04-29 14:10:00,39.72,39.74,39.69,39.71,9200.0,32.9225,32.9391,32.8977,32.9142,9200.0
2011-04-29 14:15:00,39.71,39.74,39.68,39.68,19400.0,32.9142,32.9391,32.8894,32.8894,19400.0
2011-04-29 14:20:00,39.68,39.7,39.65,39.69,8400.0,32.8894,32.906,32.8645,32.8977,8400.0
2011-04-29 14:25:00,39.69,39.75,39.69,39.73,11100.0,32.8977,32.9474,32.8977,32.9308,11100.0
2011-04-29 14:30:00,39.72,39.74,39.7,39.74,14400.0,32.9225,32.9391,32.906,32.9391,14400.0
2011-04-29 14:35:00,39.74,39.85,39.74,39.85,33700.0,32.9391,33.0303,32.9391,33.0303,33700.0
2011-04-29 14:40:00,39.85,39.85,39.76,39.79,16300.0,33.0303,33.0303,32.9557,32.9806,16300.0
2011-04-29 14:45:00,39.8,39.86,39.79,39.84,17400.0,32.9888,33.0386,32.9806,33.022,17400.0
2011-04-29 14:50:00,39.84,39.84,39.8,39.82,9400.0,33.022,33.022,32.9888,33.0054,9400.0
2011-04-29 14:55:00,39.82,39.83,39.79,39.81,15400.0,33.0054,33.0137,32.9806,32.9971,15400.0
2011-04-29 15:00:00,39.8,39.82,39.76,39.8,35700.0,32.9888,33.0054,32.9557,32.9888,35700.0
2011-04-29 15:05:00,39.8,39.84,39.8,39.82,12000.0,32.9888,33.022,32.9888,33.0054,12000.0
2011-04-29 15:10:00,39.82,39.83,39.79,39.81,29400.0,33.0054,33.0137,32.9806,32.9971,29400.0
2011-04-29 15:15:00,39.82,39.82,39.75,39.76,30100.0,33.0054,33.0054,32.9474,32.9557,30100.0
2011-04-29 15:20:00,39.75,39.75,39.69,39.7,17600.0,32.9474,32.9474,32.8977,32.906,17600.0
2011-04-29 15:25:00,39.7,39.78,39.7,39.77,36700.0,32.906,32.9723,32.906,32.964,36700.0
2011-04-29 15:30:00,39.77,39.81,39.76,39.8,25000.0,32.964,32.9971,32.9557,32.9888,25000.0
2011-04-29 15:35:00,39.81,39.86,39.8,39.81,45900.0,32.9971,33.0386,32.9888,32.9971,45900.0
2011-04-29 15:40:00,39.81,39.82,39.79,39.8,34500.0,32.9971,33.0054,32.9806,32.9888,34500.0
2011-04-29 15:45:00,39.8,39.88,39.8,39.82,89400.0,32.9888,33.0552,32.9888,33.0054,89400.0
2011-04-29 15:50:00,39.82,39.87,39.75,39.79,99900.0,33.0054,33.0469,32.9474,32.9806,99900.0
2011-04-29 15:55:00,39.79,39.85,39.78,39.82,80700.0,32.9806,33.0303,32.9723,33.0054,80700.0
2011-05-02 09:30:00,40.44,40.47,40.15,40.17,98700.0,33.5193,33.5442,33.2789,33.2955,98700.0
2011-05-02 09:35:00,40.17,40.17,39.94,39.95,96100.0,33.2955,33.2955,33.1049,33.1132,96100.0
2011-05-02 09:40:00,39.96,40.0,39.91,39.93,59000.0,33.1215,33.1546,33.08,33.0966,59000.0
2011-05-02 09:45:00,39.94,40.01,39.85,39.86,67300.0,33.1049,33.1629,33.0303,33.0386,67300.0
2011-05-02 09:50:00,39.86,39.87,39.72,39.78,86500.0,33.0386,33.0469,32.9225,32.9723,86500.0
2011-05-02 09:55:00,39.78,39.98,39.77,39.9,46300.0,32.9723,33.138,32.964,33.0717,46300.0
2011-05-02 10:00:00,39.91,40.04,39.91,40.02,40800.0,33.08,33.1878,33.08,33.1712,40800.0
2011-05-02 10:05:00,40.03,40.03,39.9,39.92,52900.0,33.1795,33.1795,33.0717,33.0883,52900.0
2011-05-02 10:10:00,39.92,39.93,39.83,39.85,27200.0,33.0883,33.0966,33.0137,33.0303,27200.0
2011-05-02 10:15:00,39.85,39.93,39.82,39.85,66200.0,33.0303,33.0966,33.0054,33.0303,66200.0
2011-05-02 10:20:00,39.85,39.87,39.72,39.83,40000.0,33.0303,33.0469,32.9225,33.0137,40000.0
2011-05-02 10:25:00,39.83,39.9,39.78,39.8,39400.0,33.0137,33.0717,32.9723,32.9888,39400.0
2011-05-02 10:30:00,39.8,39.86,39.78,39.86,46100.0,32.9888,33.0386,32.9723,33.0386,46100.0
2011-05-02 10:35:00,39.86,39.86,39.66,39.66,33200.0,33.0386,33.0386,32.8728,32.8728,33200.0
2011-05-02 10:40:00,39.68,39.7,39.58,39.63,84200.0,32.8894,32.906,32.8065,32.8479,84200.0
2011-05-02 10:45:00,39.64,39.72,39.64,39.69,27200.0,32.8562,32.9225,32.8562,32.8977,27200.0
2011-05-02 10:50:00,39.69,39.7,39.62,39.64,44000.0,32.8977,32.906,32.8397,32.8562,44000.0
2011-05-02 10:55:00,39.64,39.75,39.61,39.72,16600.0,32.8562,32.9474,32.8314,32.9225,16600.0
2011-05-02 11:00:00,39.71,39.71,39.65,39.65,11900.0,32.9142,32.9142,32.8645,32.8645,11900.0
2011-05-02 11:05:00,39.66,39.73,39.64,39.71,17000.0,32.8728,32.9308,32.8562,32.9142,17000.0
2011-05-02 11:10:00,39.7,39.74,39.68,39.71,17300.0,32.906,32.9391,32.8894,32.9142,17300.0
2011-05-02 11:15:00,39.71,39.72,39.65,39.65,17000.0,32.9142,32.9225,32.8645,32.8645,17000.0
2011-05-02 11:20:00,39.65,39.66,39.58,39.59,44800.0,32.8645,32.8728,32.8065,32.8148,44800.0
2011-05-02 11:25:00,39.59,39.6,39.5,39.57,29500.0,32.8148,32.8231,32.7402,32.7982,29500.0
2011-05-02 11:30:00,39.57,39.58,39.53,39.57,19500.0,32.7982,32.8065,32.7651,32.7982,19500.0
2011-05-02 11:35:00,39.57,39.6,39.55,39.6,11600.0,32.7982,32.8231,32.7816,32.8231,11600.0
2011-05-02 11:40:00,39.59,39.71,39.57,39.7,17400.0,32.8148,32.9142,32.7982,32.906,17400.0
2011-05-02 11:45:00,39.7,39.73,39.65,39.65,35500.0,32.906,32.9308,32.8645,32.8645,35500.0
2011-05-02 11:50:00,39.63,39.66,39.61,39.63,14200.0,32.8479,32.8728,32.8314,32.8479,14200.0
2011-05-02 11:55:00,39.63,39.68,39.61,39.67,29100.0,32.8479,32.8894,32.8314,32.8811,29100.0
2011-05-02 12:00:00,39.68,39.76,39.67,39.69,39400.0,32.8894,32.9557,32.8811,32.8977,39400.0
2011-05-02 12:05:00,39.69,39.74,39.66,39.73,19500.0,32.8977,32.9391,32.8728,32.9308,19500.0
2011-05-02 12:10:00,39.73,39.74,39.62,39.62,13400.0,32.9308,32.9391,32.8397,32.8397,13400.0
2011-05-02 12:15:00,39.62,39.63,39.56,39.62,31200.0,32.8397,32.8479,32.7899,32.8397,31200.0
2011-05-02 12:20:00,39.62,39.66,39.58,39.58,22000.0,32.8397,32.8728,32.8065,32.8065,22000.0
2011-05-02 12:25:00,39.58,39.58,39.52,39.52,20300.0,32.8065,32.8065,32.7568,32.7568,20300.0
2011-05-02 12:30:00,39.53,39.56,39.47,39.48,61300.0,32.7651,32.7899,32.7153,32.7236,61300.0
2011-05-02 12:35:00,39.47,39.5,39.44,39.46,12400.0,32.7153,32.7402,32.6905,32.707,12400.0
2011-05-02 12:40:00,39.46,39.47,39.41,39.43,7600.0,32.707,32.7153,32.6656,32.6822,7600.0
2011-05-02 12:45:00,39.43,39.44,39.37,39.37,22100.0,32.6822,32.6905,32.6324,32.6324,22100.0
2011-05-02 12:50:00,39.37,39.4,39.35,39.37,25400.0,32.6324,32.6573,32.6159,32.6324,25400.0
2011-05-02 12:55:00,39.37,39.43,39.37,39.39,17900.0,32.6324,32.6822,32.6324,32.649,17900.0
2011-05-02 13:00:00,39.37,39.43,39.36,39.38,15900.0,32.6324,32.6822,32.6241,32.6407,15900.0
2011-05-02 13:05:00,39.39,39.4,39.35,39.38,12500.0,32.649,32.6573,32.6159,32.6407,12500.0
2011-05-02 13:10:00,39.38,39.39,39.3,39.3,16900.0,32.6407,32.649,32.5744,32.5744,16900.0
2011-05-02 13:15:00,39.31,39.42,39.31,39.41,7700.0,32.5827,32.6739,32.5827,32.6656,7700.0
2011-05-02 13:20:00,39.39,39.46,39.39,39.44,5500.0,32.649,32.707,32.649,32.6905,5500.0
2011-05-02 13:25:00,39.45,39.57,39.45,39.55,30500.0,32.6987,32.7982,32.6987,32.7816,30500.0
2011-05-02 13:30:00,39.55,39.64,39.55,39.62,14300.0,32.7816,32.8562,32.7816,32.8397,14300.0
2011-05-02 13:35:00,39.61,39.62,39.54,39.58,13400.0,32.8314,32.8397,32.7733,32.8065,13400.0
2011-05-02 13:40:00,39.57,39.65,39.56,39.59,15500.0,32.7982,32.8645,32.7899,32.8148,15500.0
2011-05-02 13:45:00,39.6,39.7,39.6,39.7,18700.0,32.8231,32.906,32.8231,32.906,18700.0
2011-05-02 13:50:00,39.7,39.7,39.6,39.64,20900.0,32.906,32.906,32.8231,32.8562,20900.0
2011-05-02 13:55:00,39.65,39.72,39.62,39.67,55400.0,32.8645,32.9225,32.8397,32.8811,55400.0
2011-05-02 14:00:00,39.67,39.72,39.66,39.72,6900.0,32.8811,32.9225,32.8728,32.9225,6900.0
2011-05-02 14:05:00,39.72,39.77,39.72,39.74,13300.0,32.9225,32.964,32.9225,32.9391,13300.0
2011-05-02 14:10:00,39.74,39.81,39.71,39.77,62700.0,32.9391,32.9971,32.9142,32.964,62700.0
2011-05-02 14:15:00,39.77,39.77,39.57,39.59,43000.0,32.964,32.964,32.7982,32.8148,43000.0
2011-05-02 14:20:00,39.58,39.6,39.51,39.52,22500.0,32.8065,32.8231,32.7485,32.7568,22500.0
2011-05-02 14:25:00,39.52,39.62,39.52,39.56,14200.0,32.7568,32.8397,32.7568,32.7899,14200.0
2011-05-02 14:30:00,39.56,39.65,39.56,39.62,18400.0,32.7899,32.8645,32.7899,32.8397,18400.0
2011-05-02 14:35:00,39.62,39.63,39.55,39.55,10900.0,32.8397,32.8479,32.7816,32.7816,10900.0
2011-05-02 14:40:00,39.55,39.59,39.53,39.56,9600.0,32.7816,32.8148,32.7651,32.7899,9600.0
2011-05-02 14:45:00,39.56,39.57,39.53,39.54,11000.0,32.7899,32.7982,32.7651,32.7733,11000.0
2011-05-02 14:50:00,39.54,39.54,39.52,39.53,8900.0,32.7733,32.7733,32.7568,32.7651,8900.0
2011-05-02 14:55:00,39.53,39.54,39.48,39.54,36300.0,32.7651,32.7733,32.7236,32.7733,36300.0
2011-05-02 15:00:00,39.55,39.59,39.53,39.57,28700.0,32.7816,32.8148,32.7651,32.7982,28700.0
2011-05-02 15:05:00,39.57,39.61,39.52,39.53,18600.0,32.7982,32.8314,32.7568,32.7651,18600.0
2011-05-02 15:10:00,39.54,39.55,39.48,39.48,17900.0,32.7733,32.7816,32.7236,32.7236,17900.0
2011-05-02 15:15:00,39.48,39.52,39.48,39.51,29100.0,32.7236,32.7568,32.7236,32.7485,29100.0
2011-05-02 15:20:00,39.51,39.53,39.49,39.53,25700.0,32.7485,32.7651,32.7319,32.7651,25700.0
2011-05-02 15:25:00,39.52,39.52,39.43,39.44,24500.0,32.7568,32.7568,32.6822,32.6905,24500.0
2011-05-02 15:30:00,39.43,39.44,39.41,39.43,33100.0,32.6822,32.6905,32.6656,32.6822,33100.0
2011-05-02 15:35:00,39.43,39.47,39.43,39.46,40200.0,32.6822,32.7153,32.6822,32.707,40200.0
2011-05-02 15:40:00,39.45,39.48,39.4,39.46,81500.0,32.6987,32.7236,32.6573,32.707,81500.0
2011-05-02 15:45:00,39.45,39.58,39.45,39.58,85100.0,32.6987,32.8065,32.6987,32.8065,85100.0
2011-05-02 15:50:00,39.57,39.59,39.54,39.56,84200.0,32.7982,32.8148,32.7733,32.7899,84200.0
2011-05-02 15:55:00,39.55,39.59,39.53,39.55,118700.0,32.7816,32.8148,32.7651,32.7816,118700.0
2011-05-03 09:30:00,39.7,39.92,39.67,39.81,105900.0,32.906,33.0883,32.8811,32.9971,105900.0
2011-05-03 09:35:00,39.81,39.95,39.8,39.91,22800.0,32.9971,33.1132,32.9888,33.08,22800.0
2011-05-03 09:40:00,39.9,39.92,39.72,39.75,50500.0,33.0717,33.0883,32.9225,32.9474,50500.0
2011-05-03 09:45:00,39.74,39.86,39.6,39.76,62800.0,32.9391,33.0386,32.8231,32.9557,62800.0
2011-05-03 09:50:00,39.75,39.9,39.71,39.89,27400.0,32.9474,33.0717,32.9142,33.0634,27400.0
2011-05-03 09:55:00,39.9,40.01,39.87,39.97,37300.0,33.0717,33.1629,33.0469,33.1298,37300.0
2011-05-03 10:00:00,39.97,40.01,39.88,39.97,50400.0,33.1298,33.1629,33.0552,33.1298,50400.0
2011-05-03 10:05:00,39.97,40.0,39.88,39.88,27900.0,33.1298,33.1546,33.0552,33.0552,27900.0
2011-05-03 10:10:00,39.91,39.92,39.82,39.9,24400.0,33.08,33.0883,33.0054,33.0717,24400.0
2011-05-03 10:15:00,39.9,40.0,39.9,39.99,22600.0,33.0717,33.1546,33.0717,33.1463,22600.0
2011-05-03 10:20:00,39.99,40.02,39.77,39.79,41200.0,33.1463,33.1712,32.964,32.9806,41200.0
2011-05-03 10:25:00,39.79,39.86,39.77,39.82,17800.0,32.9806,33.0386,32.964,33.0054,17800.0
2011-05-03 10:30:00,39.81,39.82,39.76,39.77,14500.0,32.9971,33.0054,32.9557,32.964,14500.0
2011-05-03 10:35:00,39.75,39.75,39.61,39.65,17800.0,32.9474,32.9474,32.8314,32.8645,17800.0
2011-05-03 10:40:00,39.63,39.65,39.57,39.58,30800.0,32.8479,32.8645,32.7982,32.8065,30800.0
2011-05-03 10:45:00,39.56,39.64,39.52,39.64,29600.0,32.7899,32.8562,32.7568,32.8562,29600.0
2011-05-03 10:50:00,39.65,39.65,39.53,39.59,10800.0,32.8645,32.8645,32.7651,32.8148,10800.0
2011-05-03 10:55:00,39.59,39.62,39.5,39.52,25400.0,32.8148,32.8397,32.7402,32.7568,25400.0
2011-05-03 11:00:00,39.52,39.67,39.52,39.65,26900.0,32.7568,32.8811,32.7568,32.8645,26900.0
2011-05-03 11:05:00,39.65,39.65,39.55,39.57,18000.0,32.8645,32.8645,32.7816,32.7982,18000.0
2011-05-03 11:10:00,39.56,39.59,39.53,39.59,11600.0,32.7899,32.8148,32.7651,32.8148,11600.0
2011-05-03 11:15:00,39.58,39.67,39.58,39.67,8100.0,32.8065,32.8811,32.8065,32.8811,8100.0
2011-05-03 11:20:00,39.69,39.75,39.69,39.71,14200.0,32.8977,32.9474,32.8977,32.9142,14200.0
2011-05-03 11:25:00,39.71,39.72,39.64,39.68,17700.0,32.9142,32.9225,32.8562,32.8894,17700.0
2011-05-03 11:30:00,39.69,39.69,39.64,39.68,8100.0,32.8977,32.8977,32.8562,32.8894,8100.0
2011-05-03 11:35:00,39.7,39.75,39.69,39.71,9100.0,32.906,32.9474,32.8977,32.9142,9100.0
2011-05-03 11:40:00,39.7,39.75,39.7,39.75,8800.0,32.906,32.9474,32.906,32.9474,8800.0
2011-05-03 11:45:00,39.75,39.77,39.7,39.71,28600.0,32.9474,32.964,32.906,32.9142,28600.0
2011-05-03 11:50:00,39.71,39.74,39.7,39.72,15700.0,32.9142,32.9391,32.906,32.9225,15700.0
2011-05-03 11:55:00,39.72,39.82,39.72,39.82,13300.0,32.9225,33.0054,32.9225,33.0054,13300.0
2011-05-03 12:00:00,39.82,39.85,39.77,39.77,38400.0,33.0054,33.0303,32.964,32.964,38400.0
2011-05-03 12:05:00,39.76,39.79,39.75,39.75,12300.0,32.9557,32.9806,32.9474,32.9474,12300.0
2011-05-03 12:10:00,39.76,39.84,39.76,39.82,14800.0,32.9557,33.022,32.9557,33.0054,14800.0
2011-05-03 12:15:00,39.81,39.81,39.76,39.76,9300.0,32.9971,32.9971,32.9557,32.9557,9300.0
2011-05-03 12:20:00,39.77,39.77,39.67,39.71,14000.0,32.964,32.964,32.8811,32.9142,14000.0
2011-05-03 12:25:00,39.72,39.75,39.7,39.72,12000.0,32.9225,32.9474,32.906,32.9225,12000.0
2011-05-03 12:30:00,39.72,39.74,39.72,39.73,5900.0,32.9225,32.9391,32.9225,32.9308,5900.0
2011-05-03 12:35:00,39.73,39.74,39.67,39.68,13200.0,32.9308,32.9391,32.8811,32.8894,13200.0
2011-05-03 12:40:00,39.65,39.7,39.65,39.67,16800.0,32.8645,32.906,32.8645,32.8811,16800.0
2011-05-03 12:45:00,39.68,39.77,39.67,39.72,15100.0,32.8894,32.964,32.8811,32.9225,15100.0
2011-05-03 12:50:00,39.72,39.72,39.64,39.64,9900.0,32.9225,32.9225,32.8562,32.8562,9900.0
2011-05-03 12:55:00,39.64,39.64,39.58,39.59,7700.0,32.8562,32.8562,32.8065,32.8148,7700.0
2011-05-03 13:00:00,39.6,39.62,39.57,39.57,7200.0,32.8231,32.8397,32.7982,32.7982,7200.0
2011-05-03 13:05:00,39.57,39.58,39.53,39.57,29400.0,32.7982,32.8065,32.7651,32.7982,29400.0
2011-05-03 13:10:00,39.57,39.61,39.55,39.55,12400.0,32.7982,32.8314,32.7816,32.7816,12400.0
2011-05-03 13:15:00,39.57,39.62,39.56,39.62,6000.0,32.7982,32.8397,32.7899,32.8397,6000.0
2011-05-03 13:20:00,39.62,39.69,39.61,39.66,33500.0,32.8397,32.8977,32.8314,32.8728,33500.0
2011-05-03 13:25:00,39.66,39.67,39.63,39.63,28000.0,32.8728,32.8811,32.8479,32.8479,28000.0
2011-05-03 13:30:00,39.63,39.69,39.61,39.63,13400.0,32.8479,32.8977,32.8314,32.8479,13400.0
2011-05-03 13:35:00,39.64,39.66,39.62,39.63,7400.0,32.8562,32.8728,32.8397,32.8479,7400.0
2011-05-03 13:40:00,39.61,39.63,39.53,39.56,6600.0,32.8314,32.8479,32.7651,32.7899,6600.0
2011-05-03 13:45:00,39.56,39.56,39.48,39.55,18200.0,32.7899,32.7899,32.7236,32.7816,18200.0
2011-05-03 13:50:00,39.55,39.68,39.54,39.68,21200.0,32.7816,32.8894,32.7733,32.8894,21200.0
2011-05-03 13:55:00,39.67,39.71,39.65,39.7,13800.0,32.8811,32.9142,32.8645,32.906,13800.0
2011-05-03 14:00:00,39.71,39.72,39.63,39.66,15000.0,32.9142,32.9225,32.8479,32.8728,15000.0
2011-05-03 14:05:00,39.64,39.65,39.57,39.57,19200.0,32.8562,32.8645,32.7982,32.7982,19200.0
2011-05-03 14:10:00,39.57,39.58,39.48,39.54,17100.0,32.7982,32.8065,32.7236,32.7733,17100.0
2011-05-03 14:15:00,39.54,39.59,39.53,39.55,17800.0,32.7733,32.8148,32.7651,32.7816,17800.0
2011-05-03 14:20:00,39.54,39.57,39.52,39.57,18000.0,32.7733,32.7982,32.7568,32.7982,18000.0
2011-05-03 14:25:00,39.57,39.59,39.53,39.58,15500.0,32.7982,32.8148,32.7651,32.8065,15500.0
2011-05-03 14:30:00,39.57,39.57,39.5,39.52,19000.0,32.7982,32.7982,32.7402,32.7568,19000.0
2011-05-03 14:35:00,39.52,39.54,39.5,39.53,23500.0,32.7568,32.7733,32.7402,32.7651,23500.0
2011-05-03 14:40:00,39.53,39.62,39.53,39.6,32200.0,32.7651,32.8397,32.7651,32.8231,32200.0
2011-05-03 14:45:00,39.6,39.63,39.59,39.6,27100.0,32.8231,32.8479,32.8148,32.8231,27100.0
2011-05-03 14:50:00,39.61,39.61,39.48,39.49,12600.0,32.8314,32.8314,32.7236,32.7319,12600.0
2011-05-03 14:55:00,39.48,39.5,39.44,39.44,48200.0,32.7236,32.7402,32.6905,32.6905,48200.0
2011-05-03 15:00:00,39.44,39.54,39.44,39.53,31800.0,32.6905,32.7733,32.6905,32.7651,31800.0
2011-05-03 15:05:00,39.53,39.55,39.52,39.55,31200.0,32.7651,32.7816,32.7568,32.7816,31200.0
2011-05-03 15:10:00,39.54,39.56,39.53,39.54,26000.0,32.7733,32.7899,32.7651,32.7733,26000.0
2011-05-03 15:15:00,39.55,39.58,39.54,39.56,22700.0,32.7816,32.8065,32.7733,32.7899,22700.0
2011-05-03 15:20:00,39.55,39.64,39.55,39.63,35000.0,32.7816,32.8562,32.7816,32.8479,35000.0
2011-05-03 15:25:00,39.64,39.68,39.62,39.67,29900.0,32.8562,32.8894,32.8397,32.8811,29900.0
2011-05-03 15:30:00,39.68,39.74,39.67,39.74,63000.0,32.8894,32.9391,32.8811,32.9391,63000.0
2011-05-03 15:35:00,39.75,39.75,39.7,39.75,41500.0,32.9474,32.9474,32.906,32.9474,41500.0
2011-05-03 15:40:00,39.76,39.77,39.71,39.75,48500.0,32.9557,32.964,32.9142,32.9474,48500.0
2011-05-03 15:45:00,39.76,39.8,39.73,39.76,68200.0,32.9557,32.9888,32.9308,32.9557,68200.0
2011-05-03 15:50:00,39.77,39.84,39.77,39.83,79300.0,32.964,33.022,32.964,33.0137,79300.0
2011-05-03 15:55:00,39.84,39.88,39.8,39.82,87800.0,33.022,33.0552,32.9888,33.0054,87800.0
2011-05-04 09:30:00,39.75,39.88,39.75,39.85,29900.0,32.9474,33.0552,32.9474,33.0303,29900.0
2011-05-04 09:35:00,39.86,39.93,39.68,39.84,53100.0,33.0386,33.0966,32.8894,33.022,53100.0
2011-05-04 09:40:00,39.86,39.88,39.65,39.77,20400.0,33.0386,33.0552,32.8645,32.964,20400.0
2011-05-04 09:45:00,39.77,39.98,39.77,39.96,33900.0,32.964,33.138,32.964,33.1215,33900.0
2011-05-04 09:50:00,39.96,39.97,39.89,39.92,22400.0,33.1215,33.1298,33.0634,33.0883,22400.0
2011-05-04 09:55:00,39.93,39.93,39.65,39.66,39100.0,33.0966,33.0966,32.8645,32.8728,39100.0
2011-05-04 10:00:00,39.65,39.66,39.47,39.58,60600.0,32.8645,32.8728,32.7153,32.8065,60600.0
2011-05-04 10:05:00,39.57,39.57,39.31,39.34,63900.0,32.7982,32.7982,32.5827,32.6076,63900.0
2011-05-04 10:10:00,39.34,39.42,39.32,39.42,24200.0,32.6076,32.6739,32.591,32.6739,24200.0
2011-05-04 10:15:00,39.41,39.48,39.37,39.48,35400.0,32.6656,32.7236,32.6324,32.7236,35400.0
2011-05-04 10:20:00,39.5,39.51,39.4,39.49,28700.0,32.7402,32.7485,32.6573,32.7319,28700.0
2011-05-04 10:25:00,39.48,39.58,39.48,39.53,37900.0,32.7236,32.8065,32.7236,32.7651,37900.0
2011-05-04 10:30:00,39.51,39.59,39.47,39.54,168900.0,32.7485,32.8148,32.7153,32.7733,168900.0
2011-05-04 10:35:00,39.54,39.54,39.39,39.41,39900.0,32.7733,32.7733,32.649,32.6656,39900.0
2011-05-04 10:40:00,39.41,39.51,39.39,39.39,53300.0,32.6656,32.7485,32.649,32.649,53300.0
2011-05-04 10:45:00,39.39,39.45,39.29,39.36,56700.0,32.649,32.6987,32.5661,32.6241,56700.0
2011-05-04 10:50:00,39.35,39.5,39.35,39.42,57200.0,32.6159,32.7402,32.6159,32.6739,57200.0
2011-05-04 10:55:00,39.4,39.48,39.3,39.37,37300.0,32.6573,32.7236,32.5744,32.6324,37300.0
2011-05-04 11:00:00,39.39,39.41,39.29,39.32,33000.0,32.649,32.6656,32.5661,32.591,33000.0
2011-05-04 11:05:00,39.34,39.34,39.24,39.29,19200.0,32.6076,32.6076,32.5247,32.5661,19200.0
2011-05-04 11:10:00,39.29,39.31,39.18,39.22,18100.0,32.5661,32.5827,32.4749,32.5081,18100.0
2011-05-04 11:15:00,39.21,39.21,39.03,39.11,40600.0,32.4998,32.4998,32.3506,32.4169,40600.0
2011-05-04 11:20:00,39.11,39.13,39.05,39.05,18700.0,32.4169,32.4335,32.3672,32.3672,18700.0
2011-05-04 11:25:00,39.08,39.31,39.08,39.29,22900.0,32.3921,32.5827,32.3921,32.5661,22900.0
2011-05-04 11:30:00,39.28,39.43,39.25,39.42,23300.0,32.5578,32.6822,32.533,32.6739,23300.0
2011-05-04 11:35:00,39.43,39.43,39.26,39.3,19000.0,32.6822,32.6822,32.5413,32.5744,19000.0
2011-05-04 11:40:00,39.29,39.33,39.25,39.31,11800.0,32.5661,32.5993,32.533,32.5827,11800.0
2011-05-04 11:45:00,39.29,39.35,39.26,39.31,14300.0,32.5661,32.6159,32.5413,32.5827,14300.0
2011-05-04 11:50:00,39.3,39.32,39.24,39.24,8000.0,32.5744,32.591,32.5247,32.5247,8000.0
2011-05-04 11:55:00,39.24,39.36,39.24,39.34,13000.0,32.5247,32.6241,32.5247,32.6076,13000.0
2011-05-04 12:00:00,39.34,39.48,39.33,39.48,15800.0,32.6076,32.7236,32.5993,32.7236,15800.0
2011-05-04 12:05:00,39.48,39.57,39.47,39.55,24000.0,32.7236,32.7982,32.7153,32.7816,24000.0
2011-05-04 12:10:00,39.56,39.57,39.49,39.51,10500.0,32.7899,32.7982,32.7319,32.7485,10500.0
2011-05-04 12:15:00,39.51,39.52,39.44,39.48,10700.0,32.7485,32.7568,32.6905,32.7236,10700.0
2011-05-04 12:20:00,39.49,39.51,39.45,39.46,28200.0,32.7319,32.7485,32.6987,32.707,28200.0
2011-05-04 12:25:00,39.45,39.54,39.44,39.49,23100.0,32.6987,32.7733,32.6905,32.7319,23100.0
2011-05-04 12:30:00,39.49,39.51,39.46,39.49,13800.0,32.7319,32.7485,32.707,32.7319,13800.0
2011-05-04 12:35:00,39.48,39.52,39.46,39.46,27800.0,32.7236,32.7568,32.707,32.707,27800.0
2011-05-04 12:40:00,39.48,39.5,39.38,39.42,14400.0,32.7236,32.7402,32.6407,32.6739,14400.0
2011-05-04 12:45:00,39.42,39.53,39.42,39.52,19600.0,32.6739,32.7651,32.6739,32.7568,19600.0
2011-05-04 12:50:00,39.53,39.54,39.41,39.54,18300.0,32.7651,32.7733,32.6656,32.7733,18300.0
2011-05-04 12:55:00,39.55,39.59,39.53,39.54,19200.0,32.7816,32.8148,32.7651,32.7733,19200.0
2011-05-04 13:00:00,39.54,39.57,39.52,39.54,15300.0,32.7733,32.7982,32.7568,32.7733,15300.0
2011-05-04 13:05:00,39.53,39.55,39.48,39.48,10600.0,32.7651,32.7816,32.7236,32.7236,10600.0
2011-05-04 13:10:00,39.49,39.53,39.48,39.51,9000.0,32.7319,32.7651,32.7236,32.7485,9000.0
2011-05-04 13:15:00,39.51,39.57,39.49,39.55,13300.0,32.7485,32.7982,32.7319,32.7816,13300.0
2011-05-04 13:20:00,39.54,39.57,39.47,39.55,24700.0,32.7733,32.7982,32.7153,32.7816,24700.0
2011-05-04 13:25:00,39.55,39.56,39.5,39.52,11600.0,32.7816,32.7899,32.7402,32.7568,11600.0
2011-05-04 13:30:00,39.52,39.54,39.5,39.54,6700.0,32.7568,32.7733,32.7402,32.7733,6700.0
2011-05-04 13:35:00,39.53,39.65,39.53,39.58,16600.0,32.7651,32.8645,32.7651,32.8065,16600.0
2011-05-04 13:40:00,39.58,39.58,39.51,39.54,10300.0,32.8065,32.8065,32.7485,32.7733,10300.0
2011-05-04 13:45:00,39.53,39.54,39.47,39.47,125800.0,32.7651,32.7733,32.7153,32.7153,125800.0
2011-05-04 13:50:00,39.47,39.51,39.43,39.51,21600.0,32.7153,32.7485,32.6822,32.7485,21600.0
2011-05-04 13:55:00,39.5,39.52,39.46,39.5,29400.0,32.7402,32.7568,32.707,32.7402,29400.0
2011-05-04 14:00:00,39.49,39.5,39.43,39.43,15300.0,32.7319,32.7402,32.6822,32.6822,15300.0
2011-05-04 14:05:00,39.42,39.45,39.39,39.44,8700.0,32.6739,32.6987,32.649,32.6905,8700.0
2011-05-04 14:10:00,39.43,39.44,39.39,39.44,19200.0,32.6822,32.6905,32.649,32.6905,19200.0
2011-05-04 14:15:00,39.44,39.52,39.43,39.52,21700.0,32.6905,32.7568,32.6822,32.7568,21700.0
2011-05-04 14:20:00,39.52,39.52,39.47,39.48,26700.0,32.7568,32.7568,32.7153,32.7236,26700.0
2011-05-04 14:25:00,39.48,39.51,39.48,39.51,24200.0,32.7236,32.7485,32.7236,32.7485,24200.0
2011-05-04 14:30:00,39.51,39.51,39.46,39.46,25100.0,32.7485,32.7485,32.707,32.707,25100.0
2011-05-04 14:35:00,39.46,39.5,39.43,39.48,18600.0,32.707,32.7402,32.6822,32.7236,18600.0
2011-05-04 14:40:00,39.5,39.51,39.45,39.46,17400.0,32.7402,32.7485,32.6987,32.707,17400.0
2011-05-04 14:45:00,39.46,39.48,39.38,39.42,21600.0,32.707,32.7236,32.6407,32.6739,21600.0
2011-05-04 14:50:00,39.42,39.5,39.4,39.5,23400.0,32.6739,32.7402,32.6573,32.7402,23400.0
2011-05-04 14:55:00,39.5,39.5,39.35,39.38,28400.0,32.7402,32.7402,32.6159,32.6407,28400.0
2011-05-04 15:00:00,39.39,39.45,39.37,39.4,25400.0,32.649,32.6987,32.6324,32.6573,25400.0
2011-05-04 15:05:00,39.39,39.43,39.37,39.37,29500.0,32.649,32.6822,32.6324,32.6324,29500.0
2011-05-04 15:10:00,39.37,39.43,39.37,39.42,19400.0,32.6324,32.6822,32.6324,32.6739,19400.0
2011-05-04 15:15:00,39.42,39.44,39.38,39.41,21200.0,32.6739,32.6905,32.6407,32.6656,21200.0
2011-05-04 15:20:00,39.39,39.43,39.37,39.41,11500.0,32.649,32.6822,32.6324,32.6656,11500.0
2011-05-04 15:25:00,39.42,39.47,39.38,39.46,22500.0,32.6739,32.7153,32.6407,32.707,22500.0
2011-05-04 15:30:00,39.46,39.51,39.43,39.43,11900.0,32.707,32.7485,32.6822,32.6822,11900.0
2011-05-04 15:35:00,39.43,39.5,39.41,39.45,33800.0,32.6822,32.7402,32.6656,32.6987,33800.0
2011-05-04 15:40:00,39.45,39.46,39.39,39.4,27700.0,32.6987,32.707,32.649,32.6573,27700.0
2011-05-04 15:45:00,39.41,39.43,39.39,39.43,38800.0,32.6656,32.6822,32.649,32.6822,38800.0
2011-05-04 15:50:00,39.43,39.46,39.37,39.38,47500.0,32.6822,32.707,32.6324,32.6407,47500.0
2011-05-04 15:55:00,39.38,39.38,39.29,39.32,168600.0,32.6407,32.6407,32.5661,32.591,168600.0
2011-05-05 09:30:00,39.16,39.25,39.1,39.16,50100.0,32.4584,32.533,32.4086,32.4584,50100.0
2011-05-05 09:35:00,39.19,39.45,39.14,39.43,88700.0,32.4832,32.6987,32.4418,32.6822,88700.0
2011-05-05 09:40:00,39.44,39.53,39.33,39.48,140600.0,32.6905,32.7651,32.5993,32.7236,140600.0
2011-05-05 09:45:00,39.47,39.55,39.45,39.52,46900.0,32.7153,32.7816,32.6987,32.7568,46900.0
2011-05-05 09:50:00,39.52,39.79,39.51,39.66,107600.0,32.7568,32.9806,32.7485,32.8728,107600.0
2011-05-05 09:55:00,39.65,39.79,39.56,39.78,76900.0,32.8645,32.9806,32.7899,32.9723,76900.0
2011-05-05 10:00:00,39.76,40.04,39.75,40.0,117300.0,32.9557,33.1878,32.9474,33.1546,117300.0
2011-05-05 10:05:00,40.0,40.3,40.0,40.11,209900.0,33.1546,33.4033,33.1546,33.2458,209900.0
2011-05-05 10:10:00,40.11,40.3,40.1,40.25,223700.0,33.2458,33.4033,33.2375,33.3618,223700.0
2011-05-05 10:15:00,40.25,40.39,40.22,40.36,113900.0,33.3618,33.4779,33.337,33.453,113900.0
2011-05-05 10:20:00,40.34,40.39,40.27,40.35,122900.0,33.4364,33.4779,33.3784,33.4447,122900.0
2011-05-05 10:25:00,40.36,40.49,40.36,40.41,72400.0,33.453,33.5608,33.453,33.4945,72400.0
2011-05-05 10:30:00,40.4,40.6,40.33,40.59,140400.0,33.4862,33.6519,33.4281,33.6436,140400.0
2011-05-05 10:35:00,40.58,40.59,40.41,40.55,77400.0,33.6354,33.6436,33.4945,33.6105,77400.0
2011-05-05 10:40:00,40.56,40.56,40.25,40.25,39300.0,33.6188,33.6188,33.3618,33.3618,39300.0
2011-05-05 10:45:00,40.26,40.36,40.24,40.28,35000.0,33.3701,33.453,33.3535,33.3867,35000.0
2011-05-05 10:50:00,40.28,40.4,40.27,40.37,45000.0,33.3867,33.4862,33.3784,33.4613,45000.0
2011-05-05 10:55:00,40.37,40.66,40.37,40.61,107400.0,33.4613,33.7017,33.4613,33.6602,107400.0
2011-05-05 11:00:00,40.6,40.61,40.41,40.43,55000.0,33.6519,33.6602,33.4945,33.511,55000.0
2011-05-05 11:05:00,40.41,40.43,40.34,40.39,153800.0,33.4945,33.511,33.4364,33.4779,153800.0
2011-05-05 11:10:00,40.38,40.43,40.36,40.38,65100.0,33.4696,33.511,33.453,33.4696,65100.0
2011-05-05 11:15:00,40.37,40.43,40.36,40.41,37500.0,33.4613,33.511,33.453,33.4945,37500.0
2011-05-05 11:20:00,40.41,40.59,40.41,40.55,44500.0,33.4945,33.6436,33.4945,33.6105,44500.0
2011-05-05 11:25:00,40.55,40.83,40.51,40.83,60000.0,33.6105,33.8426,33.5773,33.8426,60000.0
2011-05-05 11:30:00,40.83,40.92,40.81,40.9,74800.0,33.8426,33.9172,33.826,33.9006,74800.0
2011-05-05 11:35:00,40.9,41.2,40.89,41.17,180100.0,33.9006,34.1493,33.8923,34.1244,180100.0
2011-05-05 11:40:00,41.17,41.17,40.97,41.05,87500.0,34.1244,34.1244,33.9586,34.0249,87500.0
2011-05-05 11:45:00,41.05,41.14,41.03,41.1,46500.0,34.0249,34.0995,34.0084,34.0664,46500.0
2011-05-05 11:50:00,41.1,41.22,41.05,41.21,47900.0,34.0664,34.1658,34.0249,34.1575,47900.0
2011-05-05 11:55:00,41.2,41.2,40.99,41.02,39500.0,34.1493,34.1493,33.9752,34.0001,39500.0
2011-05-05 12:00:00,41.03,41.25,41.02,41.24,119800.0,34.0084,34.1907,34.0001,34.1824,119800.0
2011-05-05 12:05:00,41.24,41.3,41.22,41.27,43500.0,34.1824,34.2321,34.1658,34.2073,43500.0
2011-05-05 12:10:00,41.28,41.49,41.28,41.46,75300.0,34.2156,34.3896,34.2156,34.3648,75300.0
2011-05-05 12:15:00,41.47,41.55,41.44,41.5,64400.0,34.3731,34.4394,34.3482,34.3979,64400.0
2011-05-05 12:20:00,41.49,41.5,41.41,41.48,44000.0,34.3896,34.3979,34.3233,34.3813,44000.0
2011-05-05 12:25:00,41.47,41.5,41.43,41.47,50400.0,34.3731,34.3979,34.3399,34.3731,50400.0
2011-05-05 12:30:00,41.46,41.46,41.39,41.42,20900.0,34.3648,34.3648,34.3067,34.3316,20900.0
2011-05-05 12:35:00,41.41,41.42,41.25,41.26,54500.0,34.3233,34.3316,34.1907,34.199,54500.0
2011-05-05 12:40:00,41.25,41.29,41.22,41.25,42900.0,34.1907,34.2239,34.1658,34.1907,42900.0
2011-05-05 12:45:00,41.24,41.34,41.23,41.3,20400.0,34.1824,34.2653,34.1741,34.2321,20400.0
2011-05-05 12:50:00,41.31,41.31,41.25,41.25,15100.0,34.2404,34.2404,34.1907,34.1907,15100.0
2011-05-05 12:55:00,41.23,41.3,41.23,41.29,16200.0,34.1741,34.2321,34.1741,34.2239,16200.0
2011-05-05 13:00:00,41.28,41.29,41.23,41.27,13800.0,34.2156,34.2239,34.1741,34.2073,13800.0
2011-05-05 13:05:00,41.28,41.28,41.2,41.27,30500.0,34.2156,34.2156,34.1493,34.2073,30500.0
2011-05-05 13:10:00,41.27,41.37,41.27,41.37,43500.0,34.2073,34.2902,34.2073,34.2902,43500.0
2011-05-05 13:15:00,41.37,41.42,41.35,41.38,22400.0,34.2902,34.3316,34.2736,34.2985,22400.0
2011-05-05 13:20:00,41.39,41.44,41.35,41.41,105600.0,34.3067,34.3482,34.2736,34.3233,105600.0
2011-05-05 13:25:00,41.41,41.44,41.39,41.42,19200.0,34.3233,34.3482,34.3067,34.3316,19200.0
2011-05-05 13:30:00,41.41,41.47,41.4,41.4,22100.0,34.3233,34.3731,34.315,34.315,22100.0
2011-05-05 13:35:00,41.4,41.43,41.29,41.32,50600.0,34.315,34.3399,34.2239,34.2487,50600.0
2011-05-05 13:40:00,41.32,41.32,41.21,41.22,26600.0,34.2487,34.2487,34.1575,34.1658,26600.0
2011-05-05 13:45:00,41.22,41.29,41.2,41.28,25000.0,34.1658,34.2239,34.1493,34.2156,25000.0
2011-05-05 13:50:00,41.28,41.41,41.28,41.4,35400.0,34.2156,34.3233,34.2156,34.315,35400.0
2011-05-05 13:55:00,41.4,41.43,41.36,41.41,48700.0,34.315,34.3399,34.2819,34.3233,48700.0
2011-05-05 14:00:00,41.4,41.43,41.39,41.41,57100.0,34.315,34.3399,34.3067,34.3233,57100.0
2011-05-05 14:05:00,41.42,41.44,41.4,41.42,33700.0,34.3316,34.3482,34.315,34.3316,33700.0
2011-05-05 14:10:00,41.41,41.48,41.39,41.47,43900.0,34.3233,34.3813,34.3067,34.3731,43900.0
2011-05-05 14:15:00,41.47,41.53,41.47,41.52,32500.0,34.3731,34.4228,34.3731,34.4145,32500.0
2011-05-05 14:20:00,41.52,41.7,41.52,41.69,58800.0,34.4145,34.5637,34.4145,34.5554,58800.0
2011-05-05 14:25:00,41.7,41.71,41.65,41.71,25800.0,34.5637,34.572,34.5222,34.572,25800.0
2011-05-05 14:30:00,41.71,41.79,41.69,41.75,37800.0,34.572,34.6383,34.5554,34.6051,37800.0
2011-05-05 14:35:00,41.76,41.85,41.74,41.84,37000.0,34.6134,34.688,34.5968,34.6797,37000.0
2011-05-05 14:40:00,41.84,41.86,41.76,41.86,39000.0,34.6797,34.6963,34.6134,34.6963,39000.0
2011-05-05 14:45:00,41.86,41.92,41.84,41.91,59600.0,34.6963,34.746,34.6797,34.7378,59600.0
2011-05-05 14:50:00,41.92,42.02,41.83,41.88,123700.0,34.746,34.8289,34.6714,34.7129,123700.0
2011-05-05 14:55:00,41.88,41.94,41.86,41.9,45700.0,34.7129,34.7626,34.6963,34.7295,45700.0
2011-05-05 15:00:00,41.9,41.91,41.8,41.81,149900.0,34.7295,34.7378,34.6466,34.6549,149900.0
2011-05-05 15:05:00,41.81,41.83,41.74,41.81,154100.0,34.6549,34.6714,34.5968,34.6549,154100.0
2011-05-05 15:10:00,41.82,41.82,41.68,41.69,141200.0,34.6632,34.6632,34.5471,34.5554,141200.0
2011-05-05 15:15:00,41.69,41.7,41.6,41.62,124600.0,34.5554,34.5637,34.4808,34.4974,124600.0
2011-05-05 15:20:00,41.63,41.64,41.46,41.47,118500.0,34.5057,34.514,34.3648,34.3731,118500.0
2011-05-05 15:25:00,41.47,41.54,41.41,41.52,136000.0,34.3731,34.4311,34.3233,34.4145,136000.0
2011-05-05 15:30:00,41.53,41.82,41.53,41.82,81100.0,34.4228,34.6632,34.4228,34.6632,81100.0
2011-05-05 15:35:00,41.82,41.93,41.8,41.92,83400.0,34.6632,34.7543,34.6466,34.746,83400.0
2011-05-05 15:40:00,41.92,42.11,41.92,42.11,187800.0,34.746,34.9035,34.746,34.9035,187800.0
2011-05-05 15:45:00,42.1,42.1,41.9,41.93,289200.0,34.8952,34.8952,34.7295,34.7543,289200.0
2011-05-05 15:50:00,41.92,41.96,41.89,41.93,161000.0,34.746,34.7792,34.7212,34.7543,161000.0
2011-05-05 15:55:00,41.93,42.02,41.91,41.99,280000.0,34.7543,34.8289,34.7378,34.8041,280000.0
2011-05-06 09:30:00,41.77,42.1,41.57,41.99,201600.0,34.6217,34.8952,34.4559,34.8041,201600.0
2011-05-06 09:35:00,41.99,42.0,41.6,41.61,100100.0,34.8041,34.8124,34.4808,34.4891,100100.0
2011-05-06 09:40:00,41.61,41.78,41.58,41.71,98200.0,34.4891,34.63,34.4642,34.572,98200.0
2011-05-06 09:45:00,41.71,41.74,41.33,41.37,56700.0,34.572,34.5968,34.257,34.2902,56700.0
2011-05-06 09:50:00,41.36,41.4,41.26,41.3,79300.0,34.2819,34.315,34.199,34.2321,79300.0
2011-05-06 09:55:00,41.3,41.52,41.27,41.38,53900.0,34.2321,34.4145,34.2073,34.2985,53900.0
2011-05-06 10:00:00,41.39,41.44,41.31,41.34,36000.0,34.3067,34.3482,34.2404,34.2653,36000.0
2011-05-06 10:05:00,41.34,41.34,41.21,41.31,46500.0,34.2653,34.2653,34.1575,34.2404,46500.0
2011-05-06 10:10:00,41.32,41.5,41.27,41.5,57100.0,34.2487,34.3979,34.2073,34.3979,57100.0
2011-05-06 10:15:00,41.5,41.51,41.42,41.48,83500.0,34.3979,34.4062,34.3316,34.3813,83500.0
2011-05-06 10:20:00,41.49,41.51,41.43,41.46,57300.0,34.3896,34.4062,34.3399,34.3648,57300.0
2011-05-06 10:25:00,41.46,41.48,41.35,41.36,41000.0,34.3648,34.3813,34.2736,34.2819,41000.0
2011-05-06 10:30:00,41.38,41.5,41.38,41.46,43800.0,34.2985,34.3979,34.2985,34.3648,43800.0
2011-05-06 10:35:00,41.45,41.5,41.42,41.42,23300.0,34.3565,34.3979,34.3316,34.3316,23300.0
2011-05-06 10:40:00,41.42,41.44,41.26,41.3,51900.0,34.3316,34.3482,34.199,34.2321,51900.0
2011-05-06 10:45:00,41.3,41.3,41.07,41.09,73100.0,34.2321,34.2321,34.0415,34.0581,73100.0
2011-05-06 10:50:00,41.11,41.29,41.1,41.27,41600.0,34.0747,34.2239,34.0664,34.2073,41600.0
2011-05-06 10:55:00,41.25,41.29,41.2,41.23,30800.0,34.1907,34.2239,34.1493,34.1741,30800.0
2011-05-06 11:00:00,41.24,41.42,41.23,41.42,24600.0,34.1824,34.3316,34.1741,34.3316,24600.0
2011-05-06 11:05:00,41.42,41.47,41.38,41.41,33200.0,34.3316,34.3731,34.2985,34.3233,33200.0
2011-05-06 11:10:00,41.41,41.45,41.35,41.36,19100.0,34.3233,34.3565,34.2736,34.2819,19100.0
2011-05-06 11:15:00,41.37,41.51,41.36,41.49,79200.0,34.2902,34.4062,34.2819,34.3896,79200.0
2011-05-06 11:20:00,41.49,41.5,41.42,41.46,36800.0,34.3896,34.3979,34.3316,34.3648,36800.0
2011-05-06 11:25:00,41.48,41.49,41.44,41.47,18800.0,34.3813,34.3896,34.3482,34.3731,18800.0
2011-05-06 11:30:00,41.47,41.5,41.45,41.47,16500.0,34.3731,34.3979,34.3565,34.3731,16500.0
2011-05-06 11:35:00,41.47,41.48,41.34,41.39,28600.0,34.3731,34.3813,34.2653,34.3067,28600.0
2011-05-06 11:40:00,41.4,41.4,41.36,41.4,12700.0,34.315,34.315,34.2819,34.315,12700.0
2011-05-06 11:45:00,41.4,41.4,41.39,41.4,16400.0,34.315,34.315,34.3067,34.315,16400.0
2011-05-06 11:50:00,41.4,41.5,41.39,41.5,73900.0,34.315,34.3979,34.3067,34.3979,73900.0
2011-05-06 11:55:00,41.5,41.5,41.4,41.4,63300.0,34.3979,34.3979,34.315,34.315,63300.0
2011-05-06 12:00:00,41.4,41.43,41.36,41.37,35500.0,34.315,34.3399,34.2819,34.2902,35500.0
2011-05-06 12:05:00,41.36,41.37,41.24,41.26,17800.0,34.2819,34.2902,34.1824,34.199,17800.0
2011-05-06 12:10:00,41.26,41.34,41.21,41.26,21000.0,34.199,34.2653,34.1575,34.199,21000.0
2011-05-06 12:15:00,41.26,41.29,41.16,41.2,29700.0,34.199,34.2239,34.1161,34.1493,29700.0
2011-05-06 12:20:00,41.2,41.3,41.19,41.24,32400.0,34.1493,34.2321,34.141,34.1824,32400.0
2011-05-06 12:25:00,41.26,41.32,41.18,41.18,21000.0,34.199,34.2487,34.1327,34.1327,21000.0
2011-05-06 12:30:00,41.2,41.27,41.18,41.2,32300.0,34.1493,34.2073,34.1327,34.1493,32300.0
2011-05-06 12:35:00,41.2,41.2,41.12,41.12,14000.0,34.1493,34.1493,34.0829,34.0829,14000.0
2011-05-06 12:40:00,41.12,41.13,41.0,41.04,16500.0,34.0829,34.0912,33.9835,34.0166,16500.0
2011-05-06 12:45:00,41.03,41.13,41.02,41.11,26400.0,34.0084,34.0912,34.0001,34.0747,26400.0
2011-05-06 12:50:00,41.1,41.16,41.09,41.14,26400.0,34.0664,34.1161,34.0581,34.0995,26400.0
2011-05-06 12:55:00,41.13,41.18,41.03,41.16,27400.0,34.0912,34.1327,34.0084,34.1161,27400.0
2011-05-06 13:00:00,41.17,41.25,41.16,41.23,14500.0,34.1244,34.1907,34.1161,34.1741,14500.0
2011-05-06 13:05:00,41.22,41.22,41.17,41.21,14800.0,34.1658,34.1658,34.1244,34.1575,14800.0
2011-05-06 13:10:00,41.21,41.21,41.01,41.01,40500.0,34.1575,34.1575,33.9918,33.9918,40500.0
2011-05-06 13:15:00,41.01,41.02,40.79,40.81,32200.0,33.9918,34.0001,33.8094,33.826,32200.0
2011-05-06 13:20:00,40.79,40.88,40.73,40.8,53800.0,33.8094,33.884,33.7597,33.8177,53800.0
2011-05-06 13:25:00,40.8,40.9,40.8,40.89,41400.0,33.8177,33.9006,33.8177,33.8923,41400.0
2011-05-06 13:30:00,40.89,40.95,40.88,40.95,15100.0,33.8923,33.942,33.884,33.942,15100.0
2011-05-06 13:35:00,40.95,40.97,40.89,40.94,36100.0,33.942,33.9586,33.8923,33.9338,36100.0
2011-05-06 13:40:00,40.94,41.0,40.88,40.89,15200.0,33.9338,33.9835,33.884,33.8923,15200.0
2011-05-06 13:45:00,40.88,40.93,40.86,40.86,10300.0,33.884,33.9255,33.8674,33.8674,10300.0
2011-05-06 13:50:00,40.87,40.88,40.82,40.83,31100.0,33.8757,33.884,33.8343,33.8426,31100.0
2011-05-06 13:55:00,40.82,40.82,40.72,40.75,27200.0,33.8343,33.8343,33.7514,33.7763,27200.0
2011-05-06 14:00:00,40.75,40.75,40.69,40.74,32900.0,33.7763,33.7763,33.7265,33.768,32900.0
2011-05-06 14:05:00,40.74,40.87,40.74,40.86,32500.0,33.768,33.8757,33.768,33.8674,32500.0
2011-05-06 14:10:00,40.87,40.98,40.86,40.96,16600.0,33.8757,33.9669,33.8674,33.9503,16600.0
2011-05-06 14:15:00,40.96,41.0,40.92,40.95,17200.0,33.9503,33.9835,33.9172,33.942,17200.0
2011-05-06 14:20:00,40.94,40.96,40.85,40.87,20600.0,33.9338,33.9503,33.8592,33.8757,20600.0
2011-05-06 14:25:00,40.87,40.91,40.87,40.89,10800.0,33.8757,33.9089,33.8757,33.8923,10800.0
2011-05-06 14:30:00,40.88,40.9,40.74,40.74,23900.0,33.884,33.9006,33.768,33.768,23900.0
2011-05-06 14:35:00,40.74,40.78,40.68,40.75,42900.0,33.768,33.8011,33.7182,33.7763,42900.0
2011-05-06 14:40:00,40.76,40.85,40.76,40.83,14600.0,33.7846,33.8592,33.7846,33.8426,14600.0
2011-05-06 14:45:00,40.83,40.84,40.68,40.7,30400.0,33.8426,33.8509,33.7182,33.7348,30400.0
2011-05-06 14:50:00,40.7,40.7,40.65,40.66,61500.0,33.7348,33.7348,33.6934,33.7017,61500.0
2011-05-06 14:55:00,40.67,40.75,40.67,40.71,21600.0,33.71,33.7763,33.71,33.7431,21600.0
2011-05-06 15:00:00,40.71,40.81,40.7,40.78,46300.0,33.7431,33.826,33.7348,33.8011,46300.0
2011-05-06 15:05:00,40.79,40.81,40.77,40.79,32900.0,33.8094,33.826,33.7928,33.8094,32900.0
2011-05-06 15:10:00,40.8,40.82,40.79,40.81,25900.0,33.8177,33.8343,33.8094,33.826,25900.0
2011-05-06 15:15:00,40.82,40.88,40.81,40.85,42700.0,33.8343,33.884,33.826,33.8592,42700.0
2011-05-06 15:20:00,40.86,40.86,40.75,40.82,38900.0,33.8674,33.8674,33.7763,33.8343,38900.0
2011-05-06 15:25:00,40.81,40.83,40.75,40.76,35500.0,33.826,33.8426,33.7763,33.7846,35500.0
2011-05-06 15:30:00,40.76,40.81,40.67,40.68,46300.0,33.7846,33.826,33.71,33.7182,46300.0
2011-05-06 15:35:00,40.68,40.68,40.51,40.52,103600.0,33.7182,33.7182,33.5773,33.5856,103600.0
2011-05-06 15:40:00,40.52,40.68,40.51,40.68,53000.0,33.5856,33.7182,33.5773,33.7182,53000.0
2011-05-06 15:45:00,40.67,40.68,40.62,40.67,90300.0,33.71,33.7182,33.6685,33.71,90300.0
2011-05-06 15:50:00,40.67,40.77,40.65,40.75,134800.0,33.71,33.7928,33.6934,33.7763,134800.0
2011-05-06 15:55:00,40.76,40.76,40.65,40.69,121400.0,33.7846,33.7846,33.6934,33.7265,121400.0
2011-05-09 09:30:00,40.48,40.5,40.28,40.35,35300.0,33.5525,33.5691,33.3867,33.4447,35300.0
2011-05-09 09:35:00,40.35,40.39,40.19,40.3,41300.0,33.4447,33.4779,33.3121,33.4033,41300.0
2011-05-09 09:40:00,40.29,40.49,40.14,40.48,46000.0,33.395,33.5608,33.2707,33.5525,46000.0
2011-05-09 09:45:00,40.48,40.57,40.39,40.5,37300.0,33.5525,33.6271,33.4779,33.5691,37300.0
2011-05-09 09:50:00,40.5,40.55,40.37,40.37,22000.0,33.5691,33.6105,33.4613,33.4613,22000.0
2011-05-09 09:55:00,40.36,40.5,40.35,40.37,36100.0,33.453,33.5691,33.4447,33.4613,36100.0
2011-05-09 10:00:00,40.37,40.43,40.28,40.33,34000.0,33.4613,33.511,33.3867,33.4281,34000.0
2011-05-09 10:05:00,40.35,40.52,40.34,40.52,18300.0,33.4447,33.5856,33.4364,33.5856,18300.0
2011-05-09 10:10:00,40.52,40.63,40.48,40.48,38100.0,33.5856,33.6768,33.5525,33.5525,38100.0
2011-05-09 10:15:00,40.49,40.52,40.24,40.24,36900.0,33.5608,33.5856,33.3535,33.3535,36900.0
2011-05-09 10:20:00,40.25,40.27,40.17,40.24,29400.0,33.3618,33.3784,33.2955,33.3535,29400.0
2011-05-09 10:25:00,40.24,40.35,40.2,40.32,46600.0,33.3535,33.4447,33.3204,33.4199,46600.0
2011-05-09 10:30:00,40.34,40.36,40.26,40.36,23400.0,33.4364,33.453,33.3701,33.453,23400.0
2011-05-09 10:35:00,40.38,40.4,40.24,40.27,27900.0,33.4696,33.4862,33.3535,33.3784,27900.0
2011-05-09 10:40:00,40.26,40.31,40.21,40.29,24200.0,33.3701,33.4116,33.3287,33.395,24200.0
2011-05-09 10:45:00,40.3,40.31,40.21,40.23,29900.0,33.4033,33.4116,33.3287,33.3453,29900.0
2011-05-09 10:50:00,40.23,40.35,40.21,40.34,19700.0,33.3453,33.4447,33.3287,33.4364,19700.0
2011-05-09 10:55:00,40.34,40.35,40.22,40.22,10800.0,33.4364,33.4447,33.337,33.337,10800.0
2011-05-09 11:00:00,40.22,40.28,40.2,40.25,10500.0,33.337,33.3867,33.3204,33.3618,10500.0
2011-05-09 11:05:00,40.25,40.27,40.2,40.24,29900.0,33.3618,33.3784,33.3204,33.3535,29900.0
2011-05-09 11:10:00,40.25,40.25,40.17,40.17,11200.0,33.3618,33.3618,33.2955,33.2955,11200.0
2011-05-09 11:15:00,40.18,40.18,40.07,40.07,26500.0,33.3038,33.3038,33.2126,33.2126,26500.0
2011-05-09 11:20:00,40.06,40.09,40.04,40.06,21500.0,33.2044,33.2292,33.1878,33.2044,21500.0
2011-05-09 11:25:00,40.06,40.09,40.01,40.09,18400.0,33.2044,33.2292,33.1629,33.2292,18400.0
2011-05-09 11:30:00,40.09,40.12,40.0,40.01,52100.0,33.2292,33.2541,33.1546,33.1629,52100.0
2011-05-09 11:35:00,40.0,40.02,39.99,40.01,22200.0,33.1546,33.1712,33.1463,33.1629,22200.0
2011-05-09 11:40:00,40.01,40.01,39.93,39.93,24300.0,33.1629,33.1629,33.0966,33.0966,24300.0
2011-05-09 11:45:00,39.93,39.95,39.86,39.95,59300.0,33.0966,33.1132,33.0386,33.1132,59300.0
2011-05-09 11:50:00,39.96,40.01,39.95,40.0,13800.0,33.1215,33.1629,33.1132,33.1546,13800.0
2011-05-09 11:55:00,40.0,40.03,39.98,40.0,26400.0,33.1546,33.1795,33.138,33.1546,26400.0
2011-05-09 12:00:00,40.01,40.02,39.99,40.01,14300.0,33.1629,33.1712,33.1463,33.1629,14300.0
2011-05-09 12:05:00,40.01,40.07,40.0,40.0,53000.0,33.1629,33.2126,33.1546,33.1546,53000.0
2011-05-09 12:10:00,40.01,40.1,40.01,40.1,32000.0,33.1629,33.2375,33.1629,33.2375,32000.0
2011-05-09 12:15:00,40.09,40.14,40.08,40.11,17300.0,33.2292,33.2707,33.2209,33.2458,17300.0
2011-05-09 12:20:00,40.1,40.11,40.09,40.1,10400.0,33.2375,33.2458,33.2292,33.2375,10400.0
2011-05-09 12:25:00,40.1,40.12,40.06,40.09,13200.0,33.2375,33.2541,33.2044,33.2292,13200.0
2011-05-09 12:30:00,40.1,40.14,40.08,40.14,5900.0,33.2375,33.2707,33.2209,33.2707,5900.0
2011-05-09 12:35:00,40.15,40.19,40.14,40.15,16500.0,33.2789,33.3121,33.2707,33.2789,16500.0
2011-05-09 12:40:00,40.16,40.17,40.12,40.12,9600.0,33.2872,33.2955,33.2541,33.2541,9600.0
2011-05-09 12:45:00,40.12,40.12,39.99,40.04,45800.0,33.2541,33.2541,33.1463,33.1878,45800.0
2011-05-09 12:50:00,40.03,40.03,39.95,39.95,24700.0,33.1795,33.1795,33.1132,33.1132,24700.0
2011-05-09 12:55:00,39.96,40.0,39.96,40.0,5300.0,33.1215,33.1546,33.1215,33.1546,5300.0
2011-05-09 13:00:00,40.0,40.02,39.98,40.0,8700.0,33.1546,33.1712,33.138,33.1546,8700.0
2011-05-09 13:05:00,39.99,40.0,39.98,39.99,12700.0,33.1463,33.1546,33.138,33.1463,12700.0
2011-05-09 13:10:00,40.0,40.03,39.99,39.99,9000.0,33.1546,33.1795,33.1463,33.1463,9000.0
2011-05-09 13:15:00,39.99,40.01,39.98,39.99,11200.0,33.1463,33.1629,33.138,33.1463,11200.0
2011-05-09 13:20:00,39.98,39.99,39.95,39.96,9700.0,33.138,33.1463,33.1132,33.1215,9700.0
2011-05-09 13:25:00,39.97,40.0,39.93,39.93,12200.0,33.1298,33.1546,33.0966,33.0966,12200.0
2011-05-09 13:30:00,39.92,39.95,39.91,39.91,15200.0,33.0883,33.1132,33.08,33.08,15200.0
2011-05-09 13:35:00,39.92,39.95,39.91,39.94,10100.0,33.0883,33.1132,33.08,33.1049,10100.0
2011-05-09 13:40:00,39.94,39.98,39.94,39.98,7200.0,33.1049,33.138,33.1049,33.138,7200.0
2011-05-09 13:45:00,39.98,40.0,39.98,39.99,27100.0,33.138,33.1546,33.138,33.1463,27100.0
2011-05-09 13:50:00,39.98,39.99,39.96,39.97,18400.0,33.138,33.1463,33.1215,33.1298,18400.0
2011-05-09 13:55:00,39.97,39.97,39.9,39.95,8300.0,33.1298,33.1298,33.0717,33.1132,8300.0
2011-05-09 14:00:00,39.95,39.96,39.91,39.94,21200.0,33.1132,33.1215,33.08,33.1049,21200.0
2011-05-09 14:05:00,39.94,39.98,39.94,39.96,15200.0,33.1049,33.138,33.1049,33.1215,15200.0
2011-05-09 14:10:00,39.97,39.99,39.96,39.97,18200.0,33.1298,33.1463,33.1215,33.1298,18200.0
2011-05-09 14:15:00,39.97,39.99,39.96,39.97,26000.0,33.1298,33.1463,33.1215,33.1298,26000.0
2011-05-09 14:20:00,39.97,39.99,39.97,39.97,11200.0,33.1298,33.1463,33.1298,33.1298,11200.0
2011-05-09 14:25:00,39.97,39.99,39.97,39.98,11100.0,33.1298,33.1463,33.1298,33.138,11100.0
2011-05-09 14:30:00,39.99,40.0,39.98,40.0,34800.0,33.1463,33.1546,33.138,33.1546,34800.0
2011-05-09 14:35:00,40.0,40.01,39.98,40.0,41900.0,33.1546,33.1629,33.138,33.1546,41900.0
2011-05-09 14:40:00,40.0,40.0,39.97,39.97,16200.0,33.1546,33.1546,33.1298,33.1298,16200.0
2011-05-09 14:45:00,39.97,40.0,39.96,39.98,28500.0,33.1298,33.1546,33.1215,33.138,28500.0
2011-05-09 14:50:00,39.99,40.0,39.94,39.97,18600.0,33.1463,33.1546,33.1049,33.1298,18600.0
2011-05-09 14:55:00,39.97,39.99,39.96,39.97,14300.0,33.1298,33.1463,33.1215,33.1298,14300.0
2011-05-09 15:00:00,39.98,40.0,39.97,39.98,33300.0,33.138,33.1546,33.1298,33.138,33300.0
2011-05-09 15:05:00,39.99,40.01,39.98,40.0,35700.0,33.1463,33.1629,33.138,33.1546,35700.0
2011-05-09 15:10:00,40.0,40.01,39.95,39.95,20600.0,33.1546,33.1629,33.1132,33.1132,20600.0
2011-05-09 15:15:00,39.95,39.97,39.93,39.93,13400.0,33.1132,33.1298,33.0966,33.0966,13400.0
2011-05-09 15:20:00,39.92,39.94,39.92,39.94,12100.0,33.0883,33.1049,33.0883,33.1049,12100.0
2011-05-09 15:25:00,39.95,39.99,39.9,39.9,18200.0,33.1132,33.1463,33.0717,33.0717,18200.0
2011-05-09 15:30:00,39.89,39.96,39.88,39.91,48000.0,33.0634,33.1215,33.0552,33.08,48000.0
2011-05-09 15:35:00,39.9,39.9,39.84,39.84,53800.0,33.0717,33.0717,33.022,33.022,53800.0
2011-05-09 15:40:00,39.85,39.87,39.82,39.85,44300.0,33.0303,33.0469,33.0054,33.0303,44300.0
2011-05-09 15:45:00,39.85,39.93,39.85,39.89,66800.0,33.0303,33.0966,33.0303,33.0634,66800.0
2011-05-09 15:50:00,39.88,39.91,39.87,39.89,51200.0,33.0552,33.08,33.0469,33.0634,51200.0
2011-05-09 15:55:00,39.89,39.89,39.8,39.84,119000.0,33.0634,33.0634,32.9888,33.022,119000.0
2011-05-10 09:30:00,40.38,40.55,40.31,40.4,82900.0,33.4696,33.6105,33.4116,33.4862,82900.0
2011-05-10 09:35:00,40.4,40.46,40.29,40.31,38200.0,33.4862,33.5359,33.395,33.4116,38200.0
2011-05-10 09:40:00,40.31,40.45,40.29,40.34,27100.0,33.4116,33.5276,33.395,33.4364,27100.0
2011-05-10 09:45:00,40.33,40.55,40.33,40.52,32200.0,33.4281,33.6105,33.4281,33.5856,32200.0
2011-05-10 09:50:00,40.53,40.55,40.46,40.48,33400.0,33.5939,33.6105,33.5359,33.5525,33400.0
2011-05-10 09:55:00,40.48,40.6,40.45,40.58,38600.0,33.5525,33.6519,33.5276,33.6354,38600.0
2011-05-10 10:00:00,40.58,40.66,40.51,40.59,46700.0,33.6354,33.7017,33.5773,33.6436,46700.0
2011-05-10 10:05:00,40.59,40.66,40.54,40.64,93100.0,33.6436,33.7017,33.6022,33.6851,93100.0
2011-05-10 10:10:00,40.64,40.68,40.63,40.66,16200.0,33.6851,33.7182,33.6768,33.7017,16200.0
2011-05-10 10:15:00,40.67,40.67,40.59,40.62,43400.0,33.71,33.71,33.6436,33.6685,43400.0
2011-05-10 10:20:00,40.63,40.68,40.58,40.62,32500.0,33.6768,33.7182,33.6354,33.6685,32500.0
2011-05-10 10:25:00,40.62,40.72,40.62,40.67,37600.0,33.6685,33.7514,33.6685,33.71,37600.0
2011-05-10 10:30:00,40.66,40.69,40.62,40.62,15000.0,33.7017,33.7265,33.6685,33.6685,15000.0
2011-05-10 10:35:00,40.63,40.68,40.63,40.63,13700.0,33.6768,33.7182,33.6768,33.6768,13700.0
2011-05-10 10:40:00,40.63,40.67,40.59,40.66,21700.0,33.6768,33.71,33.6436,33.7017,21700.0
2011-05-10 10:45:00,40.67,40.67,40.57,40.57,25900.0,33.71,33.71,33.6271,33.6271,25900.0
2011-05-10 10:50:00,40.58,40.59,40.57,40.58,13600.0,33.6354,33.6436,33.6271,33.6354,13600.0
2011-05-10 10:55:00,40.57,40.61,40.55,40.6,25600.0,33.6271,33.6602,33.6105,33.6519,25600.0
2011-05-10 11:00:00,40.61,40.67,40.59,40.62,29800.0,33.6602,33.71,33.6436,33.6685,29800.0
2011-05-10 11:05:00,40.62,40.62,40.55,40.55,41300.0,33.6685,33.6685,33.6105,33.6105,41300.0
2011-05-10 11:10:00,40.56,40.6,40.54,40.58,37000.0,33.6188,33.6519,33.6022,33.6354,37000.0
2011-05-10 11:15:00,40.58,40.59,40.48,40.52,32100.0,33.6354,33.6436,33.5525,33.5856,32100.0
2011-05-10 11:20:00,40.53,40.55,40.42,40.43,16300.0,33.5939,33.6105,33.5027,33.511,16300.0
2011-05-10 11:25:00,40.42,40.43,40.39,40.4,9200.0,33.5027,33.511,33.4779,33.4862,9200.0
2011-05-10 11:30:00,40.41,40.48,40.41,40.45,7200.0,33.4945,33.5525,33.4945,33.5276,7200.0
2011-05-10 11:35:00,40.45,40.45,40.37,40.37,10400.0,33.5276,33.5276,33.4613,33.4613,10400.0
2011-05-10 11:40:00,40.36,40.55,40.36,40.43,25900.0,33.453,33.6105,33.453,33.511,25900.0
2011-05-10 11:45:00,40.42,40.56,40.42,40.55,40200.0,33.5027,33.6188,33.5027,33.6105,40200.0
2011-05-10 11:50:00,40.55,40.57,40.52,40.55,33200.0,33.6105,33.6271,33.5856,33.6105,33200.0
2011-05-10 11:55:00,40.55,40.61,40.55,40.61,7000.0,33.6105,33.6602,33.6105,33.6602,7000.0
2011-05-10 12:00:00,40.6,40.65,40.59,40.59,15400.0,33.6519,33.6934,33.6436,33.6436,15400.0
2011-05-10 12:05:00,40.59,40.63,40.58,40.63,7200.0,33.6436,33.6768,33.6354,33.6768,7200.0
2011-05-10 12:10:00,40.62,40.64,40.6,40.62,9700.0,33.6685,33.6851,33.6519,33.6685,9700.0
2011-05-10 12:15:00,40.61,40.64,40.59,40.63,8100.0,33.6602,33.6851,33.6436,33.6768,8100.0
2011-05-10 12:20:00,40.63,40.64,40.61,40.63,11100.0,33.6768,33.6851,33.6602,33.6768,11100.0
2011-05-10 12:25:00,40.61,40.61,40.55,40.56,13300.0,33.6602,33.6602,33.6105,33.6188,13300.0
2011-05-10 12:30:00,40.57,40.57,40.51,40.53,16100.0,33.6271,33.6271,33.5773,33.5939,16100.0
2011-05-10 12:35:00,40.53,40.54,40.51,40.51,5000.0,33.5939,33.6022,33.5773,33.5773,5000.0
2011-05-10 12:40:00,40.52,40.54,40.46,40.46,8500.0,33.5856,33.6022,33.5359,33.5359,8500.0
2011-05-10 12:45:00,40.44,40.51,40.39,40.5,13400.0,33.5193,33.5773,33.4779,33.5691,13400.0
2011-05-10 12:50:00,40.5,40.57,40.49,40.56,14100.0,33.5691,33.6271,33.5608,33.6188,14100.0
2011-05-10 12:55:00,40.56,40.59,40.56,40.58,9100.0,33.6188,33.6436,33.6188,33.6354,9100.0
2011-05-10 13:00:00,40.59,40.61,40.54,40.55,28900.0,33.6436,33.6602,33.6022,33.6105,28900.0
2011-05-10 13:05:00,40.55,40.56,40.5,40.5,5300.0,33.6105,33.6188,33.5691,33.5691,5300.0
2011-05-10 13:10:00,40.51,40.52,40.48,40.49,8000.0,33.5773,33.5856,33.5525,33.5608,8000.0
2011-05-10 13:15:00,40.48,40.51,40.46,40.51,4300.0,33.5525,33.5773,33.5359,33.5773,4300.0
2011-05-10 13:20:00,40.51,40.56,40.47,40.51,20400.0,33.5773,33.6188,33.5442,33.5773,20400.0
2011-05-10 13:25:00,40.5,40.51,40.47,40.51,14700.0,33.5691,33.5773,33.5442,33.5773,14700.0
2011-05-10 13:30:00,40.51,40.55,40.5,40.55,5300.0,33.5773,33.6105,33.5691,33.6105,5300.0
2011-05-10 13:35:00,40.55,40.58,40.51,40.53,39500.0,33.6105,33.6354,33.5773,33.5939,39500.0
2011-05-10 13:40:00,40.54,40.56,40.53,40.56,5700.0,33.6022,33.6188,33.5939,33.6188,5700.0
2011-05-10 13:45:00,40.56,40.63,40.55,40.63,9800.0,33.6188,33.6768,33.6105,33.6768,9800.0
2011-05-10 13:50:00,40.61,40.64,40.59,40.59,9700.0,33.6602,33.6851,33.6436,33.6436,9700.0
2011-05-10 13:55:00,40.58,40.59,40.57,40.57,6600.0,33.6354,33.6436,33.6271,33.6271,6600.0
2011-05-10 14:00:00,40.58,40.58,40.51,40.52,7800.0,33.6354,33.6354,33.5773,33.5856,7800.0
2011-05-10 14:05:00,40.51,40.52,40.47,40.47,16300.0,33.5773,33.5856,33.5442,33.5442,16300.0
2011-05-10 14:10:00,40.47,40.49,40.47,40.47,15400.0,33.5442,33.5608,33.5442,33.5442,15400.0
2011-05-10 14:15:00,40.48,40.48,40.4,40.4,46200.0,33.5525,33.5525,33.4862,33.4862,46200.0
2011-05-10 14:20:00,40.4,40.41,40.35,40.36,27400.0,33.4862,33.4945,33.4447,33.453,27400.0
2011-05-10 14:25:00,40.36,40.41,40.36,40.4,23800.0,33.453,33.4945,33.453,33.4862,23800.0
2011-05-10 14:30:00,40.39,40.41,40.37,40.39,39100.0,33.4779,33.4945,33.4613,33.4779,39100.0
2011-05-10 14:35:00,40.39,40.45,40.38,40.44,32800.0,33.4779,33.5276,33.4696,33.5193,32800.0
2011-05-10 14:40:00,40.45,40.51,40.39,40.51,61500.0,33.5276,33.5773,33.4779,33.5773,61500.0
2011-05-10 14:45:00,40.51,40.57,40.5,40.56,17000.0,33.5773,33.6271,33.5691,33.6188,17000.0
2011-05-10 14:50:00,40.56,40.56,40.51,40.51,19700.0,33.6188,33.6188,33.5773,33.5773,19700.0
2011-05-10 14:55:00,40.51,40.57,40.51,40.55,21100.0,33.5773,33.6271,33.5773,33.6105,21100.0
2011-05-10 15:00:00,40.55,40.57,40.53,40.57,24900.0,33.6105,33.6271,33.5939,33.6271,24900.0
2011-05-10 15:05:00,40.56,40.57,40.53,40.56,34700.0,33.6188,33.6271,33.5939,33.6188,34700.0
2011-05-10 15:10:00,40.56,40.56,40.53,40.54,25700.0,33.6188,33.6188,33.5939,33.6022,25700.0
2011-05-10 15:15:00,40.54,40.56,40.51,40.56,37000.0,33.6022,33.6188,33.5773,33.6188,37000.0
2011-05-10 15:20:00,40.56,40.57,40.54,40.57,26300.0,33.6188,33.6271,33.6022,33.6271,26300.0
2011-05-10 15:25:00,40.56,40.58,40.55,40.55,21100.0,33.6188,33.6354,33.6105,33.6105,21100.0
2011-05-10 15:30:00,40.55,40.55,40.52,40.53,36100.0,33.6105,33.6105,33.5856,33.5939,36100.0
2011-05-10 15:35:00,40.53,40.54,40.44,40.45,32700.0,33.5939,33.6022,33.5193,33.5276,32700.0
2011-05-10 15:40:00,40.44,40.47,40.42,40.44,31400.0,33.5193,33.5442,33.5027,33.5193,31400.0
2011-05-10 15:45:00,40.44,40.45,40.37,40.38,61700.0,33.5193,33.5276,33.4613,33.4696,61700.0
2011-05-10 15:50:00,40.38,40.4,40.32,40.36,58800.0,33.4696,33.4862,33.4199,33.453,58800.0
2011-05-10 15:55:00,40.37,40.4,40.35,40.39,75200.0,33.4613,33.4862,33.4447,33.4779,75200.0
2011-05-11 09:30:00,40.48,40.6,40.4,40.44,65600.0,33.5525,33.6519,33.4862,33.5193,65600.0
2011-05-11 09:35:00,40.43,40.61,40.43,40.55,46800.0,33.511,33.6602,33.511,33.6105,46800.0
2011-05-11 09:40:00,40.51,40.53,40.38,40.47,13100.0,33.5773,33.5939,33.4696,33.5442,13100.0
2011-05-11 09:45:00,40.52,40.56,40.49,40.55,27500.0,33.5856,33.6188,33.5608,33.6105,27500.0
2011-05-11 09:50:00,40.55,40.72,40.52,40.64,68500.0,33.6105,33.7514,33.5856,33.6851,68500.0
2011-05-11 09:55:00,40.63,40.86,40.63,40.78,89000.0,33.6768,33.8674,33.6768,33.8011,89000.0
2011-05-11 10:00:00,40.78,40.81,40.61,40.62,29100.0,33.8011,33.826,33.6602,33.6685,29100.0
2011-05-11 10:05:00,40.6,40.61,40.49,40.55,41400.0,33.6519,33.6602,33.5608,33.6105,41400.0
2011-05-11 10:10:00,40.53,40.54,40.37,40.48,29900.0,33.5939,33.6022,33.4613,33.5525,29900.0
2011-05-11 10:15:00,40.47,40.48,40.38,40.44,36500.0,33.5442,33.5525,33.4696,33.5193,36500.0
2011-05-11 10:20:00,40.45,40.46,40.34,40.34,27900.0,33.5276,33.5359,33.4364,33.4364,27900.0
2011-05-11 10:25:00,40.35,40.35,40.23,40.24,41200.0,33.4447,33.4447,33.3453,33.3535,41200.0
2011-05-11 10:30:00,40.24,40.52,40.21,40.52,74000.0,33.3535,33.5856,33.3287,33.5856,74000.0
2011-05-11 10:35:00,40.51,40.52,40.43,40.44,58900.0,33.5773,33.5856,33.511,33.5193,58900.0
2011-05-11 10:40:00,40.44,40.51,40.43,40.49,49100.0,33.5193,33.5773,33.511,33.5608,49100.0
2011-05-11 10:45:00,40.49,40.5,40.44,40.44,28700.0,33.5608,33.5691,33.5193,33.5193,28700.0
2011-05-11 10:50:00,40.45,40.5,40.44,40.5,12200.0,33.5276,33.5691,33.5193,33.5691,12200.0
2011-05-11 10:55:00,40.5,40.54,40.44,40.44,29700.0,33.5691,33.6022,33.5193,33.5193,29700.0
2011-05-11 11:00:00,40.44,40.45,40.38,40.42,27700.0,33.5193,33.5276,33.4696,33.5027,27700.0
2011-05-11 11:05:00,40.41,40.43,40.35,40.43,28900.0,33.4945,33.511,33.4447,33.511,28900.0
2011-05-11 11:10:00,40.42,40.47,40.41,40.43,28000.0,33.5027,33.5442,33.4945,33.511,28000.0
2011-05-11 11:15:00,40.42,40.42,40.38,40.4,15800.0,33.5027,33.5027,33.4696,33.4862,15800.0
2011-05-11 11:20:00,40.4,40.4,40.33,40.37,21000.0,33.4862,33.4862,33.4281,33.4613,21000.0
2011-05-11 11:25:00,40.38,40.38,40.27,40.27,7100.0,33.4696,33.4696,33.3784,33.3784,7100.0
2011-05-11 11:30:00,40.27,40.31,40.21,40.21,14200.0,33.3784,33.4116,33.3287,33.3287,14200.0
2011-05-11 11:35:00,40.21,40.21,40.1,40.12,13000.0,33.3287,33.3287,33.2375,33.2541,13000.0
2011-05-11 11:40:00,40.13,40.16,40.1,40.1,8400.0,33.2624,33.2872,33.2375,33.2375,8400.0
2011-05-11 11:45:00,40.1,40.18,40.09,40.14,14700.0,33.2375,33.3038,33.2292,33.2707,14700.0
2011-05-11 11:50:00,40.13,40.17,40.11,40.15,6400.0,33.2624,33.2955,33.2458,33.2789,6400.0
2011-05-11 11:55:00,40.15,40.15,40.05,40.09,11500.0,33.2789,33.2789,33.1961,33.2292,11500.0
2011-05-11 12:00:00,40.08,40.08,40.0,40.0,11100.0,33.2209,33.2209,33.1546,33.1546,11100.0
2011-05-11 12:05:00,40.01,40.01,39.93,39.98,12300.0,33.1629,33.1629,33.0966,33.138,12300.0
2011-05-11 12:10:00,39.97,40.04,39.93,39.98,21000.0,33.1298,33.1878,33.0966,33.138,21000.0
2011-05-11 12:15:00,39.98,40.01,39.8,39.86,41700.0,33.138,33.1629,32.9888,33.0386,41700.0
2011-05-11 12:20:00,39.85,39.94,39.84,39.94,23400.0,33.0303,33.1049,33.022,33.1049,23400.0
2011-05-11 12:25:00,39.93,40.04,39.91,40.03,36400.0,33.0966,33.1878,33.08,33.1795,36400.0
2011-05-11 12:30:00,40.03,40.1,40.01,40.08,13600.0,33.1795,33.2375,33.1629,33.2209,13600.0
2011-05-11 12:35:00,40.06,40.1,40.05,40.1,17100.0,33.2044,33.2375,33.1961,33.2375,17100.0
2011-05-11 12:40:00,40.08,40.1,40.05,40.07,14100.0,33.2209,33.2375,33.1961,33.2126,14100.0
2011-05-11 12:45:00,40.07,40.08,39.99,40.06,55600.0,33.2126,33.2209,33.1463,33.2044,55600.0
2011-05-11 12:50:00,40.06,40.06,40.02,40.04,17100.0,33.2044,33.2044,33.1712,33.1878,17100.0
2011-05-11 12:55:00,40.03,40.05,39.98,40.0,66200.0,33.1795,33.1961,33.138,33.1546,66200.0
2011-05-11 13:00:00,40.0,40.05,40.0,40.04,37000.0,33.1546,33.1961,33.1546,33.1878,37000.0
2011-05-11 13:05:00,40.02,40.07,40.02,40.06,61700.0,33.1712,33.2126,33.1712,33.2044,61700.0
2011-05-11 13:10:00,40.05,40.1,40.04,40.07,38400.0,33.1961,33.2375,33.1878,33.2126,38400.0
2011-05-11 13:15:00,40.06,40.11,40.04,40.09,31400.0,33.2044,33.2458,33.1878,33.2292,31400.0
2011-05-11 13:20:00,40.09,40.11,40.08,40.11,4800.0,33.2292,33.2458,33.2209,33.2458,4800.0
2011-05-11 13:25:00,40.11,40.14,40.03,40.06,20100.0,33.2458,33.2707,33.1795,33.2044,20100.0
2011-05-11 13:30:00,40.06,40.08,40.02,40.02,33000.0,33.2044,33.2209,33.1712,33.1712,33000.0
2011-05-11 13:35:00,40.02,40.03,39.94,39.99,70100.0,33.1712,33.1795,33.1049,33.1463,70100.0
2011-05-11 13:40:00,39.99,40.03,39.94,40.03,17500.0,33.1463,33.1795,33.1049,33.1795,17500.0
2011-05-11 13:45:00,40.03,40.12,40.02,40.1,19700.0,33.1795,33.2541,33.1712,33.2375,19700.0
2011-05-11 13:50:00,40.1,40.15,40.09,40.14,13800.0,33.2375,33.2789,33.2292,33.2707,13800.0
2011-05-11 13:55:00,40.13,40.14,40.08,40.11,14000.0,33.2624,33.2707,33.2209,33.2458,14000.0
2011-05-11 14:00:00,40.1,40.19,40.09,40.19,22300.0,33.2375,33.3121,33.2292,33.3121,22300.0
2011-05-11 14:05:00,40.18,40.2,40.1,40.1,14200.0,33.3038,33.3204,33.2375,33.2375,14200.0
2011-05-11 14:10:00,40.09,40.11,40.04,40.04,8500.0,33.2292,33.2458,33.1878,33.1878,8500.0
2011-05-11 14:15:00,40.04,40.09,39.99,40.05,15800.0,33.1878,33.2292,33.1463,33.1961,15800.0
2011-05-11 14:20:00,40.04,40.05,39.95,39.96,10900.0,33.1878,33.1961,33.1132,33.1215,10900.0
2011-05-11 14:25:00,39.96,40.0,39.91,40.0,15600.0,33.1215,33.1546,33.08,33.1546,15600.0
2011-05-11 14:30:00,40.01,40.06,40.01,40.02,24300.0,33.1629,33.2044,33.1629,33.1712,24300.0
2011-05-11 14:35:00,40.02,40.2,40.02,40.16,35800.0,33.1712,33.3204,33.1712,33.2872,35800.0
2011-05-11 14:40:00,40.16,40.19,40.14,40.14,19700.0,33.2872,33.3121,33.2707,33.2707,19700.0
2011-05-11 14:45:00,40.13,40.14,40.09,40.09,14500.0,33.2624,33.2707,33.2292,33.2292,14500.0
2011-05-11 14:50:00,40.09,40.09,40.06,40.07,5500.0,33.2292,33.2292,33.2044,33.2126,5500.0
2011-05-11 14:55:00,40.07,40.1,40.07,40.07,16400.0,33.2126,33.2375,33.2126,33.2126,16400.0
2011-05-11 15:00:00,40.07,40.08,40.05,40.05,33700.0,33.2126,33.2209,33.1961,33.1961,33700.0
2011-05-11 15:05:00,40.05,40.09,40.05,40.09,24200.0,33.1961,33.2292,33.1961,33.2292,24200.0
2011-05-11 15:10:00,40.09,40.15,40.09,40.14,44600.0,33.2292,33.2789,33.2292,33.2707,44600.0
2011-05-11 15:15:00,40.15,40.21,40.15,40.2,32700.0,33.2789,33.3287,33.2789,33.3204,32700.0
2011-05-11 15:20:00,40.2,40.23,40.18,40.19,36000.0,33.3204,33.3453,33.3038,33.3121,36000.0
2011-05-11 15:25:00,40.2,40.22,40.18,40.2,30100.0,33.3204,33.337,33.3038,33.3204,30100.0
2011-05-11 15:30:00,40.21,40.23,40.19,40.19,50100.0,33.3287,33.3453,33.3121,33.3121,50100.0
2011-05-11 15:35:00,40.19,40.2,40.13,40.14,39000.0,33.3121,33.3204,33.2624,33.2707,39000.0
2011-05-11 15:40:00,40.15,40.23,40.15,40.21,69700.0,33.2789,33.3453,33.2789,33.3287,69700.0
2011-05-11 15:45:00,40.22,40.29,40.22,40.28,72100.0,33.337,33.395,33.337,33.3867,72100.0
2011-05-11 15:50:00,40.27,40.33,40.27,40.29,35600.0,33.3784,33.4281,33.3784,33.395,35600.0
2011-05-11 15:55:00,40.29,40.35,40.29,40.3,72000.0,33.395,33.4447,33.395,33.4033,72000.0
2011-05-12 09:30:00,40.42,40.54,40.25,40.3,45300.0,33.5027,33.6022,33.3618,33.4033,45300.0
2011-05-12 09:35:00,40.29,40.29,40.12,40.12,16700.0,33.395,33.395,33.2541,33.2541,16700.0
2011-05-12 09:40:00,40.12,40.35,40.12,40.26,26600.0,33.2541,33.4447,33.2541,33.3701,26600.0
2011-05-12 09:45:00,40.25,40.43,40.23,40.41,72800.0,33.3618,33.511,33.3453,33.4945,72800.0
2011-05-12 09:50:00,40.41,40.51,40.41,40.42,49700.0,33.4945,33.5773,33.4945,33.5027,49700.0
2011-05-12 09:55:00,40.42,40.56,40.4,40.56,86800.0,33.5027,33.6188,33.4862,33.6188,86800.0
2011-05-12 10:00:00,40.53,40.6,40.45,40.47,68900.0,33.5939,33.6519,33.5276,33.5442,68900.0
2011-05-12 10:05:00,40.48,40.65,40.41,40.63,76200.0,33.5525,33.6934,33.4945,33.6768,76200.0
2011-05-12 10:10:00,40.65,40.75,40.61,40.66,42200.0,33.6934,33.7763,33.6602,33.7017,42200.0
2011-05-12 10:15:00,40.68,40.8,40.67,40.72,31700.0,33.7182,33.8177,33.71,33.7514,31700.0
2011-05-12 10:20:00,40.71,40.75,40.66,40.67,24500.0,33.7431,33.7763,33.7017,33.71,24500.0
2011-05-12 10:25:00,40.66,40.7,40.66,40.69,27300.0,33.7017,33.7348,33.7017,33.7265,27300.0
2011-05-12 10:30:00,40.69,40.71,40.64,40.64,30700.0,33.7265,33.7431,33.6851,33.6851,30700.0
2011-05-12 10:35:00,40.66,40.67,40.58,40.59,12700.0,33.7017,33.71,33.6354,33.6436,12700.0
2011-05-12 10:40:00,40.59,40.6,40.47,40.47,27200.0,33.6436,33.6519,33.5442,33.5442,27200.0
2011-05-12 10:45:00,40.46,40.48,40.4,40.43,27000.0,33.5359,33.5525,33.4862,33.511,27000.0
2011-05-12 10:50:00,40.44,40.45,40.35,40.42,22100.0,33.5193,33.5276,33.4447,33.5027,22100.0
2011-05-12 10:55:00,40.41,40.44,40.35,40.4,11500.0,33.4945,33.5193,33.4447,33.4862,11500.0
2011-05-12 11:00:00,40.39,40.56,40.34,40.56,34100.0,33.4779,33.6188,33.4364,33.6188,34100.0
2011-05-12 11:05:00,40.54,40.54,40.47,40.49,20800.0,33.6022,33.6022,33.5442,33.5608,20800.0
2011-05-12 11:10:00,40.49,40.58,40.47,40.58,13900.0,33.5608,33.6354,33.5442,33.6354,13900.0
2011-05-12 11:15:00,40.58,40.59,40.53,40.59,9800.0,33.6354,33.6436,33.5939,33.6436,9800.0
2011-05-12 11:20:00,40.59,40.71,40.56,40.69,9600.0,33.6436,33.7431,33.6188,33.7265,9600.0
2011-05-12 11:25:00,40.7,40.8,40.67,40.76,14500.0,33.7348,33.8177,33.71,33.7846,14500.0
2011-05-12 11:30:00,40.77,40.86,40.77,40.84,29000.0,33.7928,33.8674,33.7928,33.8509,29000.0
2011-05-12 11:35:00,40.85,40.9,40.83,40.88,11100.0,33.8592,33.9006,33.8426,33.884,11100.0
2011-05-12 11:40:00,40.89,40.9,40.82,40.86,28200.0,33.8923,33.9006,33.8343,33.8674,28200.0
2011-05-12 11:45:00,40.85,40.89,40.78,40.8,28100.0,33.8592,33.8923,33.8011,33.8177,28100.0
2011-05-12 11:50:00,40.8,40.82,40.77,40.82,9100.0,33.8177,33.8343,33.7928,33.8343,9100.0
2011-05-12 11:55:00,40.82,40.82,40.78,40.8,19700.0,33.8343,33.8343,33.8011,33.8177,19700.0
2011-05-12 12:00:00,40.8,40.86,40.79,40.84,32500.0,33.8177,33.8674,33.8094,33.8509,32500.0
2011-05-12 12:05:00,40.84,41.0,40.82,41.0,88200.0,33.8509,33.9835,33.8343,33.9835,88200.0
2011-05-12 12:10:00,41.0,41.06,40.88,40.91,75800.0,33.9835,34.0332,33.884,33.9089,75800.0
2011-05-12 12:15:00,40.92,40.93,40.85,40.93,28300.0,33.9172,33.9255,33.8592,33.9255,28300.0
2011-05-12 12:20:00,40.92,40.96,40.91,40.95,7800.0,33.9172,33.9503,33.9089,33.942,7800.0
2011-05-12 12:25:00,40.95,40.97,40.94,40.96,6600.0,33.942,33.9586,33.9338,33.9503,6600.0
2011-05-12 12:30:00,40.96,41.0,40.96,41.0,26600.0,33.9503,33.9835,33.9503,33.9835,26600.0
2011-05-12 12:35:00,41.0,41.01,40.98,41.0,18200.0,33.9835,33.9918,33.9669,33.9835,18200.0
2011-05-12 12:40:00,41.0,41.01,40.97,41.0,26900.0,33.9835,33.9918,33.9586,33.9835,26900.0
2011-05-12 12:45:00,41.0,41.03,40.99,41.03,17200.0,33.9835,34.0084,33.9752,34.0084,17200.0
2011-05-12 12:50:00,41.04,41.09,41.0,41.07,28400.0,34.0166,34.0581,33.9835,34.0415,28400.0
2011-05-12 12:55:00,41.08,41.15,41.06,41.15,25100.0,34.0498,34.1078,34.0332,34.1078,25100.0
2011-05-12 13:00:00,41.15,41.24,41.14,41.23,47400.0,34.1078,34.1824,34.0995,34.1741,47400.0
2011-05-12 13:05:00,41.24,41.26,41.19,41.23,28700.0,34.1824,34.199,34.141,34.1741,28700.0
2011-05-12 13:10:00,41.23,41.26,41.22,41.25,16100.0,34.1741,34.199,34.1658,34.1907,16100.0
2011-05-12 13:15:00,41.25,41.35,41.25,41.32,44200.0,34.1907,34.2736,34.1907,34.2487,44200.0
2011-05-12 13:20:00,41.32,41.39,41.3,41.38,37600.0,34.2487,34.3067,34.2321,34.2985,37600.0
2011-05-12 13:25:00,41.37,41.41,41.33,41.37,22700.0,34.2902,34.3233,34.257,34.2902,22700.0
2011-05-12 13:30:00,41.37,41.42,41.34,41.4,28800.0,34.2902,34.3316,34.2653,34.315,28800.0
2011-05-12 13:35:00,41.4,41.46,41.39,41.44,18000.0,34.315,34.3648,34.3067,34.3482,18000.0
2011-05-12 13:40:00,41.44,41.44,41.34,41.4,20100.0,34.3482,34.3482,34.2653,34.315,20100.0
2011-05-12 13:45:00,41.4,41.44,41.32,41.32,16900.0,34.315,34.3482,34.2487,34.2487,16900.0
2011-05-12 13:50:00,41.32,41.32,41.21,41.27,15300.0,34.2487,34.2487,34.1575,34.2073,15300.0
2011-05-12 13:55:00,41.25,41.26,41.18,41.18,15100.0,34.1907,34.199,34.1327,34.1327,15100.0
2011-05-12 14:00:00,41.19,41.26,41.19,41.26,10200.0,34.141,34.199,34.141,34.199,10200.0
2011-05-12 14:05:00,41.26,41.4,41.26,41.38,18000.0,34.199,34.315,34.199,34.2985,18000.0
2011-05-12 14:10:00,41.38,41.41,41.38,41.4,32700.0,34.2985,34.3233,34.2985,34.315,32700.0
2011-05-12 14:15:00,41.4,41.41,41.36,41.39,60400.0,34.315,34.3233,34.2819,34.3067,60400.0
2011-05-12 14:20:00,41.39,41.39,41.27,41.28,38000.0,34.3067,34.3067,34.2073,34.2156,38000.0
2011-05-12 14:25:00,41.28,41.29,41.21,41.23,23600.0,34.2156,34.2239,34.1575,34.1741,23600.0
2011-05-12 14:30:00,41.22,41.23,41.11,41.14,28900.0,34.1658,34.1741,34.0747,34.0995,28900.0
2011-05-12 14:35:00,41.15,41.17,41.1,41.11,24200.0,34.1078,34.1244,34.0664,34.0747,24200.0
2011-05-12 14:40:00,41.11,41.12,41.07,41.12,16100.0,34.0747,34.0829,34.0415,34.0829,16100.0
2011-05-12 14:45:00,41.11,41.15,41.08,41.09,14700.0,34.0747,34.1078,34.0498,34.0581,14700.0
2011-05-12 14:50:00,41.07,41.07,41.02,41.03,12300.0,34.0415,34.0415,34.0001,34.0084,12300.0
2011-05-12 14:55:00,41.03,41.06,41.0,41.06,10900.0,34.0084,34.0332,33.9835,34.0332,10900.0
2011-05-12 15:00:00,41.06,41.12,41.02,41.09,19800.0,34.0332,34.0829,34.0001,34.0581,19800.0
2011-05-12 15:05:00,41.09,41.12,41.05,41.1,22400.0,34.0581,34.0829,34.0249,34.0664,22400.0
2011-05-12 15:10:00,41.09,41.1,41.07,41.08,10300.0,34.0581,34.0664,34.0415,34.0498,10300.0
2011-05-12 15:15:00,41.07,41.15,41.07,41.12,18200.0,34.0415,34.1078,34.0415,34.0829,18200.0
2011-05-12 15:20:00,41.12,41.15,41.06,41.07,16300.0,34.0829,34.1078,34.0332,34.0415,16300.0
2011-05-12 15:25:00,41.07,41.16,41.05,41.14,16000.0,34.0415,34.1161,34.0249,34.0995,16000.0
2011-05-12 15:30:00,41.14,41.17,41.09,41.14,30000.0,34.0995,34.1244,34.0581,34.0995,30000.0
2011-05-12 15:35:00,41.14,41.14,41.03,41.06,38500.0,34.0995,34.0995,34.0084,34.0332,38500.0
2011-05-12 15:40:00,41.07,41.09,41.0,41.01,32700.0,34.0415,34.0581,33.9835,33.9918,32700.0
2011-05-12 15:45:00,41.01,41.03,40.99,41.01,36600.0,33.9918,34.0084,33.9752,33.9918,36600.0
2011-05-12 15:50:00,41.01,41.01,40.96,40.98,51000.0,33.9918,33.9918,33.9503,33.9669,51000.0
2011-05-12 15:55:00,40.98,41.03,40.97,41.03,43400.0,33.9669,34.0084,33.9586,34.0084,43400.0
2011-05-13 09:30:00,40.73,40.8,40.6,40.75,61500.0,33.7597,33.8177,33.6519,33.7763,61500.0
2011-05-13 09:35:00,40.75,40.82,40.67,40.8,139900.0,33.7763,33.8343,33.71,33.8177,139900.0
2011-05-13 09:40:00,40.8,40.91,40.76,40.81,65800.0,33.8177,33.9089,33.7846,33.826,65800.0
2011-05-13 09:45:00,40.83,41.0,40.77,41.0,61700.0,33.8426,33.9835,33.7928,33.9835,61700.0
2011-05-13 09:50:00,41.0,41.07,40.95,41.06,50000.0,33.9835,34.0415,33.942,34.0332,50000.0
2011-05-13 09:55:00,41.08,41.13,40.97,41.01,26500.0,34.0498,34.0912,33.9586,33.9918,26500.0
2011-05-13 10:00:00,41.01,41.05,40.97,41.02,47400.0,33.9918,34.0249,33.9586,34.0001,47400.0
2011-05-13 10:05:00,41.01,41.02,40.98,41.01,61300.0,33.9918,34.0001,33.9669,33.9918,61300.0
2011-05-13 10:10:00,41.02,41.07,40.98,41.05,28700.0,34.0001,34.0415,33.9669,34.0249,28700.0
2011-05-13 10:15:00,41.05,41.14,41.04,41.1,15800.0,34.0249,34.0995,34.0166,34.0664,15800.0
2011-05-13 10:20:00,41.11,41.12,40.99,41.0,40800.0,34.0747,34.0829,33.9752,33.9835,40800.0
2011-05-13 10:25:00,41.0,41.05,41.0,41.03,21700.0,33.9835,34.0249,33.9835,34.0084,21700.0
2011-05-13 10:30:00,41.02,41.07,41.01,41.06,13500.0,34.0001,34.0415,33.9918,34.0332,13500.0
2011-05-13 10:35:00,41.05,41.12,41.04,41.12,14700.0,34.0249,34.0829,34.0166,34.0829,14700.0
2011-05-13 10:40:00,41.12,41.13,41.03,41.08,26700.0,34.0829,34.0912,34.0084,34.0498,26700.0
2011-05-13 10:45:00,41.08,41.08,41.0,41.07,26700.0,34.0498,34.0498,33.9835,34.0415,26700.0
2011-05-13 10:50:00,41.07,41.09,41.02,41.07,13100.0,34.0415,34.0581,34.0001,34.0415,13100.0
2011-05-13 10:55:00,41.05,41.11,41.04,41.08,31100.0,34.0249,34.0747,34.0166,34.0498,31100.0
2011-05-13 11:00:00,41.09,41.09,40.9,40.9,24500.0,34.0581,34.0581,33.9006,33.9006,24500.0
2011-05-13 11:05:00,40.9,40.92,40.78,40.91,19800.0,33.9006,33.9172,33.8011,33.9089,19800.0
2011-05-13 11:10:00,40.9,41.01,40.86,41.01,63300.0,33.9006,33.9918,33.8674,33.9918,63300.0
2011-05-13 11:15:00,41.0,41.01,40.87,40.87,29300.0,33.9835,33.9918,33.8757,33.8757,29300.0
2011-05-13 11:20:00,40.89,40.99,40.81,40.99,69800.0,33.8923,33.9752,33.826,33.9752,69800.0
2011-05-13 11:25:00,40.96,41.01,40.95,41.0,31200.0,33.9503,33.9918,33.942,33.9835,31200.0
2011-05-13 11:30:00,41.0,41.01,40.98,41.0,12400.0,33.9835,33.9918,33.9669,33.9835,12400.0
2011-05-13 11:35:00,40.98,41.01,40.98,41.0,10300.0,33.9669,33.9918,33.9669,33.9835,10300.0
2011-05-13 11:40:00,41.0,41.04,40.98,41.0,32100.0,33.9835,34.0166,33.9669,33.9835,32100.0
2011-05-13 11:45:00,41.0,41.07,40.98,41.07,42300.0,33.9835,34.0415,33.9669,34.0415,42300.0
2011-05-13 11:50:00,41.06,41.09,41.02,41.08,44600.0,34.0332,34.0581,34.0001,34.0498,44600.0
2011-05-13 11:55:00,41.09,41.12,41.08,41.12,21500.0,34.0581,34.0829,34.0498,34.0829,21500.0
2011-05-13 12:00:00,41.11,41.12,41.08,41.09,10800.0,34.0747,34.0829,34.0498,34.0581,10800.0
2011-05-13 12:05:00,41.09,41.1,41.02,41.02,24100.0,34.0581,34.0664,34.0001,34.0001,24100.0
2011-05-13 12:10:00,41.02,41.1,40.94,40.94,65600.0,34.0001,34.0664,33.9338,33.9338,65600.0
2011-05-13 12:15:00,40.95,40.96,40.85,40.85,24300.0,33.942,33.9503,33.8592,33.8592,24300.0
2011-05-13 12:20:00,40.85,40.92,40.81,40.92,26100.0,33.8592,33.9172,33.826,33.9172,26100.0
2011-05-13 12:25:00,40.93,41.05,40.92,41.05,9600.0,33.9255,34.0249,33.9172,34.0249,9600.0
2011-05-13 12:30:00,41.07,41.1,41.0,41.08,23300.0,34.0415,34.0664,33.9835,34.0498,23300.0
2011-05-13 12:35:00,41.06,41.1,41.06,41.09,11000.0,34.0332,34.0664,34.0332,34.0581,11000.0
2011-05-13 12:40:00,41.07,41.11,41.06,41.11,16400.0,34.0415,34.0747,34.0332,34.0747,16400.0
2011-05-13 12:45:00,41.11,41.14,41.05,41.07,31100.0,34.0747,34.0995,34.0249,34.0415,31100.0
2011-05-13 12:50:00,41.06,41.07,40.99,41.0,22200.0,34.0332,34.0415,33.9752,33.9835,22200.0
2011-05-13 12:55:00,41.01,41.05,40.97,41.05,17900.0,33.9918,34.0249,33.9586,34.0249,17900.0
2011-05-13 13:00:00,41.04,41.07,41.01,41.04,21600.0,34.0166,34.0415,33.9918,34.0166,21600.0
2011-05-13 13:05:00,41.01,41.02,40.95,40.95,20600.0,33.9918,34.0001,33.942,33.942,20600.0
2011-05-13 13:10:00,40.94,41.02,40.93,41.0,15600.0,33.9338,34.0001,33.9255,33.9835,15600.0
2011-05-13 13:15:00,40.99,41.01,40.99,40.99,4600.0,33.9752,33.9918,33.9752,33.9752,4600.0
2011-05-13 13:20:00,40.99,41.02,40.98,41.02,11600.0,33.9752,34.0001,33.9669,34.0001,11600.0
2011-05-13 13:25:00,41.02,41.03,41.0,41.0,8200.0,34.0001,34.0084,33.9835,33.9835,8200.0
2011-05-13 13:30:00,41.01,41.03,41.0,41.02,12000.0,33.9918,34.0084,33.9835,34.0001,12000.0
2011-05-13 13:35:00,41.02,41.02,40.97,40.98,19600.0,34.0001,34.0001,33.9586,33.9669,19600.0
2011-05-13 13:40:00,40.97,41.05,40.97,41.03,36700.0,33.9586,34.0249,33.9586,34.0084,36700.0
2011-05-13 13:45:00,41.03,41.1,41.02,41.07,15300.0,34.0084,34.0664,34.0001,34.0415,15300.0
2011-05-13 13:50:00,41.07,41.07,41.05,41.05,7200.0,34.0415,34.0415,34.0249,34.0249,7200.0
2011-05-13 13:55:00,41.06,41.1,41.06,41.09,8400.0,34.0332,34.0664,34.0332,34.0581,8400.0
2011-05-13 14:00:00,41.09,41.09,41.05,41.05,14500.0,34.0581,34.0581,34.0249,34.0249,14500.0
2011-05-13 14:05:00,41.06,41.08,41.05,41.08,5000.0,34.0332,34.0498,34.0249,34.0498,5000.0
2011-05-13 14:10:00,41.08,41.08,41.0,41.01,19400.0,34.0498,34.0498,33.9835,33.9918,19400.0
2011-05-13 14:15:00,41.01,41.09,40.98,41.06,29700.0,33.9918,34.0581,33.9669,34.0332,29700.0
2011-05-13 14:20:00,41.06,41.1,41.05,41.09,13000.0,34.0332,34.0664,34.0249,34.0581,13000.0
2011-05-13 14:25:00,41.08,41.11,41.07,41.11,36900.0,34.0498,34.0747,34.0415,34.0747,36900.0
2011-05-13 14:30:00,41.1,41.2,41.1,41.16,51300.0,34.0664,34.1493,34.0664,34.1161,51300.0
2011-05-13 14:35:00,41.16,41.17,41.11,41.15,49300.0,34.1161,34.1244,34.0747,34.1078,49300.0
2011-05-13 14:40:00,41.16,41.17,41.14,41.14,21900.0,34.1161,34.1244,34.0995,34.0995,21900.0
2011-05-13 14:45:00,41.14,41.18,41.14,41.15,20100.0,34.0995,34.1327,34.0995,34.1078,20100.0
2011-05-13 14:50:00,41.15,41.2,41.15,41.16,43300.0,34.1078,34.1493,34.1078,34.1161,43300.0
2011-05-13 14:55:00,41.16,41.17,41.15,41.16,123700.0,34.1161,34.1244,34.1078,34.1161,123700.0
2011-05-13 15:00:00,41.16,41.17,41.15,41.16,61900.0,34.1161,34.1244,34.1078,34.1161,61900.0
2011-05-13 15:05:00,41.16,41.17,41.15,41.16,42400.0,34.1161,34.1244,34.1078,34.1161,42400.0
2011-05-13 15:10:00,41.15,41.18,41.15,41.17,47100.0,34.1078,34.1327,34.1078,34.1244,47100.0
2011-05-13 15:15:00,41.18,41.2,41.17,41.17,49800.0,34.1327,34.1493,34.1244,34.1244,49800.0
2011-05-13 15:20:00,41.16,41.21,41.16,41.17,48200.0,34.1161,34.1575,34.1161,34.1244,48200.0
2011-05-13 15:25:00,41.17,41.22,41.17,41.22,55600.0,34.1244,34.1658,34.1244,34.1658,55600.0
2011-05-13 15:30:00,41.22,41.23,41.2,41.2,44100.0,34.1658,34.1741,34.1493,34.1493,44100.0
2011-05-13 15:35:00,41.2,41.26,41.2,41.2,52100.0,34.1493,34.199,34.1493,34.1493,52100.0
2011-05-13 15:40:00,41.21,41.22,41.2,41.21,36800.0,34.1575,34.1658,34.1493,34.1575,36800.0
2011-05-13 15:45:00,41.22,41.23,41.19,41.2,124000.0,34.1658,34.1741,34.141,34.1493,124000.0
2011-05-13 15:50:00,41.2,41.2,41.14,41.15,118500.0,34.1493,34.1493,34.0995,34.1078,118500.0
2011-05-13 15:55:00,41.15,41.21,41.15,41.2,95400.0,34.1078,34.1575,34.1078,34.1493,95400.0
2011-05-16 09:30:00,40.86,40.95,40.85,40.95,82900.0,33.8674,33.942,33.8592,33.942,82900.0
2011-05-16 09:35:00,40.97,41.1,40.94,41.09,74600.0,33.9586,34.0664,33.9338,34.0581,74600.0
2011-05-16 09:40:00,41.09,41.28,41.08,41.25,63500.0,34.0581,34.2156,34.0498,34.1907,63500.0
2011-05-16 09:45:00,41.27,41.27,41.14,41.24,27000.0,34.2073,34.2073,34.0995,34.1824,27000.0
2011-05-16 09:50:00,41.23,41.24,41.1,41.23,28700.0,34.1741,34.1824,34.0664,34.1741,28700.0
2011-05-16 09:55:00,41.22,41.31,41.2,41.31,48300.0,34.1658,34.2404,34.1493,34.2404,48300.0
2011-05-16 10:00:00,41.3,41.4,41.23,41.25,34700.0,34.2321,34.315,34.1741,34.1907,34700.0
2011-05-16 10:05:00,41.26,41.35,41.16,41.32,42800.0,34.199,34.2736,34.1161,34.2487,42800.0
2011-05-16 10:10:00,41.3,41.32,41.09,41.1,37100.0,34.2321,34.2487,34.0581,34.0664,37100.0
2011-05-16 10:15:00,41.13,41.16,41.07,41.09,13400.0,34.0912,34.1161,34.0415,34.0581,13400.0
2011-05-16 10:20:00,41.1,41.25,41.1,41.23,28800.0,34.0664,34.1907,34.0664,34.1741,28800.0
2011-05-16 10:25:00,41.22,41.38,41.22,41.36,49900.0,34.1658,34.2985,34.1658,34.2819,49900.0
2011-05-16 10:30:00,41.35,41.38,41.28,41.31,18600.0,34.2736,34.2985,34.2156,34.2404,18600.0
2011-05-16 10:35:00,41.29,41.36,41.29,41.33,31500.0,34.2239,34.2819,34.2239,34.257,31500.0
2011-05-16 10:40:00,41.35,41.37,41.31,41.36,48800.0,34.2736,34.2902,34.2404,34.2819,48800.0
2011-05-16 10:45:00,41.36,41.42,41.35,41.39,26800.0,34.2819,34.3316,34.2736,34.3067,26800.0
2011-05-16 10:50:00,41.39,41.39,41.23,41.27,16500.0,34.3067,34.3067,34.1741,34.2073,16500.0
2011-05-16 10:55:00,41.27,41.3,41.22,41.27,17600.0,34.2073,34.2321,34.1658,34.2073,17600.0
2011-05-16 11:00:00,41.27,41.27,41.21,41.27,10400.0,34.2073,34.2073,34.1575,34.2073,10400.0
2011-05-16 11:05:00,41.26,41.28,41.16,41.16,10700.0,34.199,34.2156,34.1161,34.1161,10700.0
2011-05-16 11:10:00,41.14,41.14,41.0,41.03,34000.0,34.0995,34.0995,33.9835,34.0084,34000.0
2011-05-16 11:15:00,41.03,41.08,41.03,41.07,6600.0,34.0084,34.0498,34.0084,34.0415,6600.0
2011-05-16 11:20:00,41.06,41.08,41.0,41.02,22300.0,34.0332,34.0498,33.9835,34.0001,22300.0
2011-05-16 11:25:00,41.01,41.08,41.0,41.08,8100.0,33.9918,34.0498,33.9835,34.0498,8100.0
2011-05-16 11:30:00,41.07,41.07,40.99,41.02,7500.0,34.0415,34.0415,33.9752,34.0001,7500.0
2011-05-16 11:35:00,41.02,41.04,41.0,41.02,7100.0,34.0001,34.0166,33.9835,34.0001,7100.0
2011-05-16 11:40:00,41.02,41.02,40.88,40.88,22200.0,34.0001,34.0001,33.884,33.884,22200.0
2011-05-16 11:45:00,40.89,40.92,40.81,40.9,21000.0,33.8923,33.9172,33.826,33.9006,21000.0
2011-05-16 11:50:00,40.91,40.96,40.85,40.85,29300.0,33.9089,33.9503,33.8592,33.8592,29300.0
2011-05-16 11:55:00,40.84,40.88,40.81,40.85,7700.0,33.8509,33.884,33.826,33.8592,7700.0
2011-05-16 12:00:00,40.86,40.88,40.81,40.81,24800.0,33.8674,33.884,33.826,33.826,24800.0
2011-05-16 12:05:00,40.82,40.82,40.7,40.7,12200.0,33.8343,33.8343,33.7348,33.7348,12200.0
2011-05-16 12:10:00,40.7,40.71,40.63,40.67,18300.0,33.7348,33.7431,33.6768,33.71,18300.0
2011-05-16 12:15:00,40.67,40.77,40.67,40.74,17800.0,33.71,33.7928,33.71,33.768,17800.0
2011-05-16 12:20:00,40.73,40.79,40.73,40.76,15300.0,33.7597,33.8094,33.7597,33.7846,15300.0
2011-05-16 12:25:00,40.76,40.78,40.69,40.69,8100.0,33.7846,33.8011,33.7265,33.7265,8100.0
2011-05-16 12:30:00,40.69,40.77,40.69,40.7,24500.0,33.7265,33.7928,33.7265,33.7348,24500.0
2011-05-16 12:35:00,40.71,40.82,40.69,40.79,18300.0,33.7431,33.8343,33.7265,33.8094,18300.0
2011-05-16 12:40:00,40.78,40.84,40.73,40.73,10600.0,33.8011,33.8509,33.7597,33.7597,10600.0
2011-05-16 12:45:00,40.72,40.77,40.72,40.74,17700.0,33.7514,33.7928,33.7514,33.768,17700.0
2011-05-16 12:50:00,40.74,40.74,40.65,40.69,13500.0,33.768,33.768,33.6934,33.7265,13500.0
2011-05-16 12:55:00,40.68,40.68,40.61,40.61,4700.0,33.7182,33.7182,33.6602,33.6602,4700.0
2011-05-16 13:00:00,40.62,40.62,40.54,40.59,19500.0,33.6685,33.6685,33.6022,33.6436,19500.0
2011-05-16 13:05:00,40.61,40.64,40.57,40.61,10800.0,33.6602,33.6851,33.6271,33.6602,10800.0
2011-05-16 13:10:00,40.61,40.61,40.54,40.55,29300.0,33.6602,33.6602,33.6022,33.6105,29300.0
2011-05-16 13:15:00,40.53,40.61,40.48,40.61,22200.0,33.5939,33.6602,33.5525,33.6602,22200.0
2011-05-16 13:20:00,40.6,40.6,40.5,40.54,17600.0,33.6519,33.6519,33.5691,33.6022,17600.0
2011-05-16 13:25:00,40.54,40.54,40.47,40.52,18600.0,33.6022,33.6022,33.5442,33.5856,18600.0
2011-05-16 13:30:00,40.52,40.61,40.48,40.6,11500.0,33.5856,33.6602,33.5525,33.6519,11500.0
2011-05-16 13:35:00,40.6,40.61,40.57,40.61,8100.0,33.6519,33.6602,33.6271,33.6602,8100.0
2011-05-16 13:40:00,40.6,40.66,40.59,40.63,15600.0,33.6519,33.7017,33.6436,33.6768,15600.0
2011-05-16 13:45:00,40.64,40.65,40.52,40.54,27600.0,33.6851,33.6934,33.5856,33.6022,27600.0
2011-05-16 13:50:00,40.53,40.54,40.47,40.47,17800.0,33.5939,33.6022,33.5442,33.5442,17800.0
2011-05-16 13:55:00,40.47,40.53,40.46,40.46,12400.0,33.5442,33.5939,33.5359,33.5359,12400.0
2011-05-16 14:00:00,40.45,40.5,40.41,40.5,14100.0,33.5276,33.5691,33.4945,33.5691,14100.0
2011-05-16 14:05:00,40.5,40.63,40.5,40.56,23700.0,33.5691,33.6768,33.5691,33.6188,23700.0
2011-05-16 14:10:00,40.56,40.56,40.44,40.44,18600.0,33.6188,33.6188,33.5193,33.5193,18600.0
2011-05-16 14:15:00,40.44,40.44,40.37,40.39,34300.0,33.5193,33.5193,33.4613,33.4779,34300.0
2011-05-16 14:20:00,40.39,40.39,40.33,40.35,13600.0,33.4779,33.4779,33.4281,33.4447,13600.0
2011-05-16 14:25:00,40.35,40.35,40.26,40.27,14700.0,33.4447,33.4447,33.3701,33.3784,14700.0
2011-05-16 14:30:00,40.27,40.36,40.27,40.33,17100.0,33.3784,33.453,33.3784,33.4281,17100.0
2011-05-16 14:35:00,40.33,40.33,40.27,40.29,33500.0,33.4281,33.4281,33.3784,33.395,33500.0
2011-05-16 14:40:00,40.29,40.29,40.25,40.25,45300.0,33.395,33.395,33.3618,33.3618,45300.0
2011-05-16 14:45:00,40.25,40.26,40.22,40.23,31600.0,33.3618,33.3701,33.337,33.3453,31600.0
2011-05-16 14:50:00,40.23,40.24,40.15,40.17,100500.0,33.3453,33.3535,33.2789,33.2955,100500.0
2011-05-16 14:55:00,40.15,40.31,40.15,40.3,29200.0,33.2789,33.4116,33.2789,33.4033,29200.0
2011-05-16 15:00:00,40.3,40.36,40.29,40.31,26400.0,33.4033,33.453,33.395,33.4116,26400.0
2011-05-16 15:05:00,40.31,40.36,40.29,40.35,22000.0,33.4116,33.453,33.395,33.4447,22000.0
2011-05-16 15:10:00,40.35,40.42,40.35,40.36,28700.0,33.4447,33.5027,33.4447,33.453,28700.0
2011-05-16 15:15:00,40.36,40.38,40.28,40.28,22500.0,33.453,33.4696,33.3867,33.3867,22500.0
2011-05-16 15:20:00,40.28,40.28,40.19,40.19,39100.0,33.3867,33.3867,33.3121,33.3121,39100.0
2011-05-16 15:25:00,40.19,40.23,40.11,40.11,31800.0,33.3121,33.3453,33.2458,33.2458,31800.0
2011-05-16 15:30:00,40.12,40.2,40.11,40.18,28900.0,33.2541,33.3204,33.2458,33.3038,28900.0
2011-05-16 15:35:00,40.18,40.19,40.12,40.12,36400.0,33.3038,33.3121,33.2541,33.2541,36400.0
2011-05-16 15:40:00,40.12,40.14,40.09,40.09,33500.0,33.2541,33.2707,33.2292,33.2292,33500.0
2011-05-16 15:45:00,40.09,40.18,40.08,40.15,87700.0,33.2292,33.3038,33.2209,33.2789,87700.0
2011-05-16 15:50:00,40.15,40.2,40.12,40.19,66900.0,33.2789,33.3204,33.2541,33.3121,66900.0
2011-05-16 15:55:00,40.19,40.26,40.18,40.2,170600.0,33.3121,33.3701,33.3038,33.3204,170600.0
2011-05-17 09:30:00,39.92,40.21,39.91,39.99,25700.0,33.0883,33.3287,33.08,33.1463,25700.0
2011-05-17 09:35:00,39.98,40.06,39.85,40.02,33800.0,33.138,33.2044,33.0303,33.1712,33800.0
2011-05-17 09:40:00,40.02,40.15,39.87,40.14,43000.0,33.1712,33.2789,33.0469,33.2707,43000.0
2011-05-17 09:45:00,40.15,40.21,39.96,39.98,31900.0,33.2789,33.3287,33.1215,33.138,31900.0
2011-05-17 09:50:00,39.98,40.01,39.81,39.82,34300.0,33.138,33.1629,32.9971,33.0054,34300.0
2011-05-17 09:55:00,39.82,39.96,39.79,39.92,61700.0,33.0054,33.1215,32.9806,33.0883,61700.0
2011-05-17 10:00:00,39.92,39.99,39.92,39.92,23000.0,33.0883,33.1463,33.0883,33.0883,23000.0
2011-05-17 10:05:00,39.92,39.99,39.88,39.89,36900.0,33.0883,33.1463,33.0552,33.0634,36900.0
2011-05-17 10:10:00,39.9,39.94,39.88,39.9,52100.0,33.0717,33.1049,33.0552,33.0717,52100.0
2011-05-17 10:15:00,39.9,40.2,39.9,40.15,56600.0,33.0717,33.3204,33.0717,33.2789,56600.0
2011-05-17 10:20:00,40.17,40.23,40.1,40.16,17100.0,33.2955,33.3453,33.2375,33.2872,17100.0
2011-05-17 10:25:00,40.17,40.29,40.17,40.27,21900.0,33.2955,33.395,33.2955,33.3784,21900.0
2011-05-17 10:30:00,40.26,40.28,40.16,40.18,13000.0,33.3701,33.3867,33.2872,33.3038,13000.0
2011-05-17 10:35:00,40.17,40.19,40.07,40.09,13200.0,33.2955,33.3121,33.2126,33.2292,13200.0
2011-05-17 10:40:00,40.09,40.17,40.08,40.13,23100.0,33.2292,33.2955,33.2209,33.2624,23100.0
2011-05-17 10:45:00,40.12,40.12,39.93,39.96,12400.0,33.2541,33.2541,33.0966,33.1215,12400.0
2011-05-17 10:50:00,39.96,39.98,39.89,39.95,17800.0,33.1215,33.138,33.0634,33.1132,17800.0
2011-05-17 10:55:00,39.94,39.96,39.81,39.82,20200.0,33.1049,33.1215,32.9971,33.0054,20200.0
2011-05-17 11:00:00,39.83,39.83,39.67,39.68,28100.0,33.0137,33.0137,32.8811,32.8894,28100.0
2011-05-17 11:05:00,39.69,39.69,39.5,39.56,29900.0,32.8977,32.8977,32.7402,32.7899,29900.0
2011-05-17 11:10:00,39.55,39.67,39.53,39.59,12100.0,32.7816,32.8811,32.7651,32.8148,12100.0
2011-05-17 11:15:00,39.6,39.62,39.54,39.61,12300.0,32.8231,32.8397,32.7733,32.8314,12300.0
2011-05-17 11:20:00,39.62,39.76,39.62,39.71,14300.0,32.8397,32.9557,32.8397,32.9142,14300.0
2011-05-17 11:25:00,39.71,39.73,39.66,39.7,9900.0,32.9142,32.9308,32.8728,32.906,9900.0
2011-05-17 11:30:00,39.71,39.72,39.61,39.62,16800.0,32.9142,32.9225,32.8314,32.8397,16800.0
2011-05-17 11:35:00,39.62,39.69,39.57,39.57,15800.0,32.8397,32.8977,32.7982,32.7982,15800.0
2011-05-17 11:40:00,39.57,39.67,39.57,39.67,7400.0,32.7982,32.8811,32.7982,32.8811,7400.0
2011-05-17 11:45:00,39.68,39.79,39.68,39.78,6800.0,32.8894,32.9806,32.8894,32.9723,6800.0
2011-05-17 11:50:00,39.78,39.82,39.67,39.67,7600.0,32.9723,33.0054,32.8811,32.8811,7600.0
2011-05-17 11:55:00,39.67,39.72,39.67,39.7,6100.0,32.8811,32.9225,32.8811,32.906,6100.0
2011-05-17 12:00:00,39.7,39.71,39.61,39.64,21000.0,32.906,32.9142,32.8314,32.8562,21000.0
2011-05-17 12:05:00,39.63,39.67,39.59,39.67,7600.0,32.8479,32.8811,32.8148,32.8811,7600.0
2011-05-17 12:10:00,39.67,39.83,39.67,39.82,6500.0,32.8811,33.0137,32.8811,33.0054,6500.0
2011-05-17 12:15:00,39.83,39.84,39.79,39.79,4800.0,33.0137,33.022,32.9806,32.9806,4800.0
2011-05-17 12:20:00,39.78,39.86,39.76,39.83,8400.0,32.9723,33.0386,32.9557,33.0137,8400.0
2011-05-17 12:25:00,39.82,39.82,39.72,39.73,7300.0,33.0054,33.0054,32.9225,32.9308,7300.0
2011-05-17 12:30:00,39.73,39.79,39.69,39.74,13600.0,32.9308,32.9806,32.8977,32.9391,13600.0
2011-05-17 12:35:00,39.74,39.75,39.68,39.7,3800.0,32.9391,32.9474,32.8894,32.906,3800.0
2011-05-17 12:40:00,39.71,39.78,39.71,39.75,12500.0,32.9142,32.9723,32.9142,32.9474,12500.0
2011-05-17 12:45:00,39.75,39.76,39.54,39.58,9700.0,32.9474,32.9557,32.7733,32.8065,9700.0
2011-05-17 12:50:00,39.57,39.6,39.54,39.58,11900.0,32.7982,32.8231,32.7733,32.8065,11900.0
2011-05-17 12:55:00,39.56,39.63,39.53,39.63,20300.0,32.7899,32.8479,32.7651,32.8479,20300.0
2011-05-17 13:00:00,39.62,39.67,39.6,39.64,6600.0,32.8397,32.8811,32.8231,32.8562,6600.0
2011-05-17 13:05:00,39.66,39.67,39.61,39.62,6800.0,32.8728,32.8811,32.8314,32.8397,6800.0
2011-05-17 13:10:00,39.61,39.69,39.58,39.68,7900.0,32.8314,32.8977,32.8065,32.8894,7900.0
2011-05-17 13:15:00,39.69,39.75,39.66,39.67,6800.0,32.8977,32.9474,32.8728,32.8811,6800.0
2011-05-17 13:20:00,39.67,39.74,39.65,39.74,8000.0,32.8811,32.9391,32.8645,32.9391,8000.0
2011-05-17 13:25:00,39.74,39.8,39.69,39.73,9300.0,32.9391,32.9888,32.8977,32.9308,9300.0
2011-05-17 13:30:00,39.74,39.8,39.74,39.76,4300.0,32.9391,32.9888,32.9391,32.9557,4300.0
2011-05-17 13:35:00,39.75,39.81,39.72,39.73,10700.0,32.9474,32.9971,32.9225,32.9308,10700.0
2011-05-17 13:40:00,39.73,39.75,39.71,39.74,9000.0,32.9308,32.9474,32.9142,32.9391,9000.0
2011-05-17 13:45:00,39.75,39.8,39.74,39.77,25100.0,32.9474,32.9888,32.9391,32.964,25100.0
2011-05-17 13:50:00,39.77,39.84,39.73,39.73,9100.0,32.964,33.022,32.9308,32.9308,9100.0
2011-05-17 13:55:00,39.72,39.83,39.72,39.82,22200.0,32.9225,33.0137,32.9225,33.0054,22200.0
2011-05-17 14:00:00,39.82,39.97,39.81,39.95,30900.0,33.0054,33.1298,32.9971,33.1132,30900.0
2011-05-17 14:05:00,39.95,39.96,39.85,39.86,23200.0,33.1132,33.1215,33.0303,33.0386,23200.0
2011-05-17 14:10:00,39.87,39.9,39.8,39.84,17400.0,33.0469,33.0717,32.9888,33.022,17400.0
2011-05-17 14:15:00,39.84,39.91,39.84,39.91,30200.0,33.022,33.08,33.022,33.08,30200.0
2011-05-17 14:20:00,39.92,39.98,39.92,39.97,24800.0,33.0883,33.138,33.0883,33.1298,24800.0
2011-05-17 14:25:00,39.97,40.05,39.97,40.05,14600.0,33.1298,33.1961,33.1298,33.1961,14600.0
2011-05-17 14:30:00,40.05,40.24,40.05,40.2,65300.0,33.1961,33.3535,33.1961,33.3204,65300.0
2011-05-17 14:35:00,40.2,40.25,40.19,40.22,27100.0,33.3204,33.3618,33.3121,33.337,27100.0
2011-05-17 14:40:00,40.21,40.21,40.11,40.12,17700.0,33.3287,33.3287,33.2458,33.2541,17700.0
2011-05-17 14:45:00,40.1,40.17,40.09,40.17,10700.0,33.2375,33.2955,33.2292,33.2955,10700.0
2011-05-17 14:50:00,40.16,40.23,40.16,40.18,12800.0,33.2872,33.3453,33.2872,33.3038,12800.0
2011-05-17 14:55:00,40.18,40.18,40.14,40.18,18000.0,33.3038,33.3038,33.2707,33.3038,18000.0
2011-05-17 15:00:00,40.18,40.18,40.14,40.16,13600.0,33.3038,33.3038,33.2707,33.2872,13600.0
2011-05-17 15:05:00,40.15,40.15,40.1,40.13,14400.0,33.2789,33.2789,33.2375,33.2624,14400.0
2011-05-17 15:10:00,40.14,40.2,40.14,40.17,13400.0,33.2707,33.3204,33.2707,33.2955,13400.0
2011-05-17 15:15:00,40.17,40.18,40.13,40.15,16500.0,33.2955,33.3038,33.2624,33.2789,16500.0
2011-05-17 15:20:00,40.16,40.21,40.13,40.17,37900.0,33.2872,33.3287,33.2624,33.2955,37900.0
2011-05-17 15:25:00,40.17,40.19,40.14,40.14,8600.0,33.2955,33.3121,33.2707,33.2707,8600.0
2011-05-17 15:30:00,40.15,40.16,40.13,40.14,13900.0,33.2789,33.2872,33.2624,33.2707,13900.0
2011-05-17 15:35:00,40.14,40.21,40.14,40.16,14800.0,33.2707,33.3287,33.2707,33.2872,14800.0
2011-05-17 15:40:00,40.16,40.16,40.08,40.08,11400.0,33.2872,33.2872,33.2209,33.2209,11400.0
2011-05-17 15:45:00,40.08,40.17,40.08,40.15,17100.0,33.2209,33.2955,33.2209,33.2789,17100.0
2011-05-17 15:50:00,40.15,40.17,40.14,40.15,46100.0,33.2789,33.2955,33.2707,33.2789,46100.0
2011-05-17 15:55:00,40.15,40.21,40.14,40.2,50300.0,33.2789,33.3287,33.2707,33.3204,50300.0
2011-05-18 09:30:00,40.07,40.11,39.79,39.79,39000.0,33.2126,33.2458,32.9806,32.9806,39000.0
2011-05-18 09:35:00,39.82,39.86,39.63,39.69,68800.0,33.0054,33.0386,32.8479,32.8977,68800.0
2011-05-18 09:40:00,39.67,39.95,39.66,39.95,44400.0,32.8811,33.1132,32.8728,33.1132,44400.0
2011-05-18 09:45:00,39.94,40.05,39.89,40.04,12600.0,33.1049,33.1961,33.0634,33.1878,12600.0
2011-05-18 09:50:00,40.03,40.08,40.0,40.01,16900.0,33.1795,33.2209,33.1546,33.1629,16900.0
2011-05-18 09:55:00,40.01,40.02,39.99,40.01,20900.0,33.1629,33.1712,33.1463,33.1629,20900.0
2011-05-18 10:00:00,40.01,40.08,40.0,40.06,18400.0,33.1629,33.2209,33.1546,33.2044,18400.0
2011-05-18 10:05:00,40.06,40.13,40.04,40.12,52800.0,33.2044,33.2624,33.1878,33.2541,52800.0
2011-05-18 10:10:00,40.13,40.19,40.11,40.15,19200.0,33.2624,33.3121,33.2458,33.2789,19200.0
2011-05-18 10:15:00,40.14,40.24,40.1,40.22,37400.0,33.2707,33.3535,33.2375,33.337,37400.0
2011-05-18 10:20:00,40.23,40.28,40.2,40.28,27000.0,33.3453,33.3867,33.3204,33.3867,27000.0
2011-05-18 10:25:00,40.28,40.38,40.28,40.36,50600.0,33.3867,33.4696,33.3867,33.453,50600.0
2011-05-18 10:30:00,40.36,40.37,40.33,40.34,24100.0,33.453,33.4613,33.4281,33.4364,24100.0
2011-05-18 10:35:00,40.35,40.48,40.35,40.43,97700.0,33.4447,33.5525,33.4447,33.511,97700.0
2011-05-18 10:40:00,40.42,40.42,40.26,40.29,15100.0,33.5027,33.5027,33.3701,33.395,15100.0
2011-05-18 10:45:00,40.29,40.45,40.29,40.45,61500.0,33.395,33.5276,33.395,33.5276,61500.0
2011-05-18 10:50:00,40.45,40.5,40.43,40.48,20600.0,33.5276,33.5691,33.511,33.5525,20600.0
2011-05-18 10:55:00,40.48,40.49,40.42,40.48,14000.0,33.5525,33.5608,33.5027,33.5525,14000.0
2011-05-18 11:00:00,40.49,40.59,40.48,40.55,18000.0,33.5608,33.6436,33.5525,33.6105,18000.0
2011-05-18 11:05:00,40.55,40.57,40.46,40.49,12500.0,33.6105,33.6271,33.5359,33.5608,12500.0
2011-05-18 11:10:00,40.49,40.49,40.43,40.46,12400.0,33.5608,33.5608,33.511,33.5359,12400.0
2011-05-18 11:15:00,40.46,40.47,40.44,40.46,7000.0,33.5359,33.5442,33.5193,33.5359,7000.0
2011-05-18 11:20:00,40.45,40.45,40.38,40.38,16400.0,33.5276,33.5276,33.4696,33.4696,16400.0
2011-05-18 11:25:00,40.37,40.4,40.37,40.39,7800.0,33.4613,33.4862,33.4613,33.4779,7800.0
2011-05-18 11:30:00,40.4,40.46,40.4,40.45,4900.0,33.4862,33.5359,33.4862,33.5276,4900.0
2011-05-18 11:35:00,40.44,40.44,40.37,40.37,10500.0,33.5193,33.5193,33.4613,33.4613,10500.0
2011-05-18 11:40:00,40.37,40.37,40.27,40.29,17400.0,33.4613,33.4613,33.3784,33.395,17400.0
2011-05-18 11:45:00,40.28,40.29,40.26,40.28,7900.0,33.3867,33.395,33.3701,33.3867,7900.0
2011-05-18 11:50:00,40.28,40.28,40.25,40.28,4100.0,33.3867,33.3867,33.3618,33.3867,4100.0
2011-05-18 11:55:00,40.29,40.3,40.28,40.28,5400.0,33.395,33.4033,33.3867,33.3867,5400.0
2011-05-18 12:00:00,40.28,40.3,40.26,40.3,14800.0,33.3867,33.4033,33.3701,33.4033,14800.0
2011-05-18 12:05:00,40.3,40.3,40.23,40.23,14500.0,33.4033,33.4033,33.3453,33.3453,14500.0
2011-05-18 12:10:00,40.24,40.31,40.24,40.31,4800.0,33.3535,33.4116,33.3535,33.4116,4800.0
2011-05-18 12:15:00,40.31,40.33,40.31,40.32,5800.0,33.4116,33.4281,33.4116,33.4199,5800.0
2011-05-18 12:20:00,40.31,40.31,40.29,40.29,3700.0,33.4116,33.4116,33.395,33.395,3700.0
2011-05-18 12:25:00,40.29,40.29,40.27,40.29,10100.0,33.395,33.395,33.3784,33.395,10100.0
2011-05-18 12:30:00,40.29,40.31,40.28,40.29,11300.0,33.395,33.4116,33.3867,33.395,11300.0
2011-05-18 12:35:00,40.29,40.29,40.27,40.27,1900.0,33.395,33.395,33.3784,33.3784,1900.0
2011-05-18 12:40:00,40.27,40.28,40.27,40.28,1000.0,33.3784,33.3867,33.3784,33.3867,1000.0
2011-05-18 12:45:00,40.28,40.29,40.27,40.28,2500.0,33.3867,33.395,33.3784,33.3867,2500.0
2011-05-18 12:50:00,40.28,40.28,40.24,40.27,5400.0,33.3867,33.3867,33.3535,33.3784,5400.0
2011-05-18 12:55:00,40.29,40.29,40.28,40.28,8500.0,33.395,33.395,33.3867,33.3867,8500.0
2011-05-18 13:00:00,40.28,40.3,40.28,40.29,14100.0,33.3867,33.4033,33.3867,33.395,14100.0
2011-05-18 13:05:00,40.29,40.35,40.29,40.32,11300.0,33.395,33.4447,33.395,33.4199,11300.0
2011-05-18 13:10:00,40.33,40.35,40.33,40.34,8600.0,33.4281,33.4447,33.4281,33.4364,8600.0
2011-05-18 13:15:00,40.34,40.34,40.33,40.34,2000.0,33.4364,33.4364,33.4281,33.4364,2000.0
2011-05-18 13:20:00,40.33,40.35,40.33,40.33,2700.0,33.4281,33.4447,33.4281,33.4281,2700.0
2011-05-18 13:25:00,40.33,40.34,40.32,40.34,3200.0,33.4281,33.4364,33.4199,33.4364,3200.0
2011-05-18 13:30:00,40.34,40.35,40.33,40.34,4000.0,33.4364,33.4447,33.4281,33.4364,4000.0
2011-05-18 13:35:00,40.34,40.37,40.34,40.35,4600.0,33.4364,33.4613,33.4364,33.4447,4600.0
2011-05-18 13:40:00,40.36,40.47,40.36,40.47,17300.0,33.453,33.5442,33.453,33.5442,17300.0
2011-05-18 13:45:00,40.48,40.5,40.48,40.5,4200.0,33.5525,33.5691,33.5525,33.5691,4200.0
2011-05-18 13:50:00,40.5,40.61,40.5,40.61,9900.0,33.5691,33.6602,33.5691,33.6602,9900.0
2011-05-18 13:55:00,40.59,40.67,40.59,40.67,10800.0,33.6436,33.71,33.6436,33.71,10800.0
2011-05-18 14:00:00,40.67,40.69,40.6,40.62,19000.0,33.71,33.7265,33.6519,33.6685,19000.0
2011-05-18 14:05:00,40.62,40.64,40.6,40.6,24600.0,33.6685,33.6851,33.6519,33.6519,24600.0
2011-05-18 14:10:00,40.6,40.63,40.59,40.59,9000.0,33.6519,33.6768,33.6436,33.6436,9000.0
2011-05-18 14:15:00,40.59,40.6,40.56,40.59,14100.0,33.6436,33.6519,33.6188,33.6436,14100.0
2011-05-18 14:20:00,40.59,40.59,40.53,40.55,11500.0,33.6436,33.6436,33.5939,33.6105,11500.0
2011-05-18 14:25:00,40.55,40.56,40.49,40.5,21900.0,33.6105,33.6188,33.5608,33.5691,21900.0
2011-05-18 14:30:00,40.5,40.52,40.5,40.51,6600.0,33.5691,33.5856,33.5691,33.5773,6600.0
2011-05-18 14:35:00,40.51,40.53,40.47,40.49,7100.0,33.5773,33.5939,33.5442,33.5608,7100.0
2011-05-18 14:40:00,40.5,40.58,40.49,40.54,13500.0,33.5691,33.6354,33.5608,33.6022,13500.0
2011-05-18 14:45:00,40.55,40.57,40.52,40.53,8300.0,33.6105,33.6271,33.5856,33.5939,8300.0
2011-05-18 14:50:00,40.53,40.54,40.51,40.52,16400.0,33.5939,33.6022,33.5773,33.5856,16400.0
2011-05-18 14:55:00,40.51,40.52,40.49,40.51,11800.0,33.5773,33.5856,33.5608,33.5773,11800.0
2011-05-18 15:00:00,40.52,40.54,40.49,40.54,27500.0,33.5856,33.6022,33.5608,33.6022,27500.0
2011-05-18 15:05:00,40.55,40.55,40.52,40.52,8800.0,33.6105,33.6105,33.5856,33.5856,8800.0
2011-05-18 15:10:00,40.52,40.56,40.52,40.55,9300.0,33.5856,33.6188,33.5856,33.6105,9300.0
2011-05-18 15:15:00,40.55,40.57,40.53,40.55,13100.0,33.6105,33.6271,33.5939,33.6105,13100.0
2011-05-18 15:20:00,40.55,40.56,40.52,40.53,10700.0,33.6105,33.6188,33.5856,33.5939,10700.0
2011-05-18 15:25:00,40.53,40.55,40.52,40.54,22700.0,33.5939,33.6105,33.5856,33.6022,22700.0
2011-05-18 15:30:00,40.54,40.55,40.52,40.54,31000.0,33.6022,33.6105,33.5856,33.6022,31000.0
2011-05-18 15:35:00,40.53,40.56,40.53,40.53,51600.0,33.5939,33.6188,33.5939,33.5939,51600.0
2011-05-18 15:40:00,40.52,40.54,40.48,40.54,30400.0,33.5856,33.6022,33.5525,33.6022,30400.0
2011-05-18 15:45:00,40.54,40.55,40.5,40.5,44800.0,33.6022,33.6105,33.5691,33.5691,44800.0
2011-05-18 15:50:00,40.5,40.55,40.48,40.54,74000.0,33.5691,33.6105,33.5525,33.6022,74000.0
2011-05-18 15:55:00,40.54,40.59,40.52,40.54,69300.0,33.6022,33.6436,33.5856,33.6022,69300.0
2011-05-19 09:30:00,40.72,40.9,40.72,40.89,24500.0,33.7514,33.9006,33.7514,33.8923,24500.0
2011-05-19 09:35:00,40.89,40.89,40.75,40.8,21600.0,33.8923,33.8923,33.7763,33.8177,21600.0
2011-05-19 09:40:00,40.79,40.83,40.72,40.81,21600.0,33.8094,33.8426,33.7514,33.826,21600.0
2011-05-19 09:45:00,40.82,40.92,40.8,40.9,33100.0,33.8343,33.9172,33.8177,33.9006,33100.0
2011-05-19 09:50:00,40.9,40.97,40.88,40.95,15200.0,33.9006,33.9586,33.884,33.942,15200.0
2011-05-19 09:55:00,40.94,40.96,40.9,40.91,16700.0,33.9338,33.9503,33.9006,33.9089,16700.0
2011-05-19 10:00:00,40.9,40.91,40.77,40.84,46700.0,33.9006,33.9089,33.7928,33.8509,46700.0
2011-05-19 10:05:00,40.83,40.84,40.61,40.64,28000.0,33.8426,33.8509,33.6602,33.6851,28000.0
2011-05-19 10:10:00,40.65,40.67,40.51,40.59,19900.0,33.6934,33.71,33.5773,33.6436,19900.0
2011-05-19 10:15:00,40.59,40.61,40.5,40.61,15400.0,33.6436,33.6602,33.5691,33.6602,15400.0
2011-05-19 10:20:00,40.62,40.7,40.61,40.64,14200.0,33.6685,33.7348,33.6602,33.6851,14200.0
2011-05-19 10:25:00,40.64,40.69,40.59,40.69,12500.0,33.6851,33.7265,33.6436,33.7265,12500.0
2011-05-19 10:30:00,40.68,40.73,40.57,40.6,19900.0,33.7182,33.7597,33.6271,33.6519,19900.0
2011-05-19 10:35:00,40.61,40.72,40.56,40.67,15800.0,33.6602,33.7514,33.6188,33.71,15800.0
2011-05-19 10:40:00,40.66,40.67,40.46,40.47,34700.0,33.7017,33.71,33.5359,33.5442,34700.0
2011-05-19 10:45:00,40.47,40.56,40.45,40.51,23000.0,33.5442,33.6188,33.5276,33.5773,23000.0
2011-05-19 10:50:00,40.51,40.55,40.42,40.46,80800.0,33.5773,33.6105,33.5027,33.5359,80800.0
2011-05-19 10:55:00,40.47,40.62,40.44,40.61,34400.0,33.5442,33.6685,33.5193,33.6602,34400.0
2011-05-19 11:00:00,40.6,40.71,40.58,40.65,25600.0,33.6519,33.7431,33.6354,33.6934,25600.0
2011-05-19 11:05:00,40.65,40.66,40.59,40.59,8700.0,33.6934,33.7017,33.6436,33.6436,8700.0
2011-05-19 11:10:00,40.58,40.66,40.53,40.63,18000.0,33.6354,33.7017,33.5939,33.6768,18000.0
2011-05-19 11:15:00,40.62,40.66,40.56,40.58,26300.0,33.6685,33.7017,33.6188,33.6354,26300.0
2011-05-19 11:20:00,40.59,40.59,40.51,40.51,19200.0,33.6436,33.6436,33.5773,33.5773,19200.0
2011-05-19 11:25:00,40.51,40.53,40.39,40.41,40800.0,33.5773,33.5939,33.4779,33.4945,40800.0
2011-05-19 11:30:00,40.41,40.41,40.3,40.3,33700.0,33.4945,33.4945,33.4033,33.4033,33700.0
2011-05-19 11:35:00,40.31,40.32,40.22,40.24,25400.0,33.4116,33.4199,33.337,33.3535,25400.0
2011-05-19 11:40:00,40.24,40.24,40.19,40.2,11800.0,33.3535,33.3535,33.3121,33.3204,11800.0
2011-05-19 11:45:00,40.2,40.21,40.18,40.2,7800.0,33.3204,33.3287,33.3038,33.3204,7800.0
2011-05-19 11:50:00,40.2,40.2,40.14,40.16,28700.0,33.3204,33.3204,33.2707,33.2872,28700.0
2011-05-19 11:55:00,40.16,40.21,40.16,40.21,11800.0,33.2872,33.3287,33.2872,33.3287,11800.0
2011-05-19 12:00:00,40.21,40.22,40.19,40.19,12600.0,33.3287,33.337,33.3121,33.3121,12600.0
2011-05-19 12:05:00,40.19,40.23,40.18,40.21,21900.0,33.3121,33.3453,33.3038,33.3287,21900.0
2011-05-19 12:10:00,40.22,40.23,40.18,40.2,34200.0,33.337,33.3453,33.3038,33.3204,34200.0
2011-05-19 12:15:00,40.2,40.21,40.19,40.21,9200.0,33.3204,33.3287,33.3121,33.3287,9200.0
2011-05-19 12:20:00,40.21,40.22,40.18,40.2,12600.0,33.3287,33.337,33.3038,33.3204,12600.0
2011-05-19 12:25:00,40.2,40.25,40.19,40.25,42100.0,33.3204,33.3618,33.3121,33.3618,42100.0
2011-05-19 12:30:00,40.25,40.26,40.17,40.22,41300.0,33.3618,33.3701,33.2955,33.337,41300.0
2011-05-19 12:35:00,40.22,40.27,40.22,40.27,9700.0,33.337,33.3784,33.337,33.3784,9700.0
2011-05-19 12:40:00,40.27,40.3,40.2,40.22,19900.0,33.3784,33.4033,33.3204,33.337,19900.0
2011-05-19 12:45:00,40.22,40.26,40.14,40.17,58000.0,33.337,33.3701,33.2707,33.2955,58000.0
2011-05-19 12:50:00,40.17,40.18,40.15,40.15,18200.0,33.2955,33.3038,33.2789,33.2789,18200.0
2011-05-19 12:55:00,40.16,40.19,40.09,40.1,38200.0,33.2872,33.3121,33.2292,33.2375,38200.0
2011-05-19 13:00:00,40.1,40.12,40.06,40.1,49800.0,33.2375,33.2541,33.2044,33.2375,49800.0
2011-05-19 13:05:00,40.1,40.11,40.08,40.1,22200.0,33.2375,33.2458,33.2209,33.2375,22200.0
2011-05-19 13:10:00,40.11,40.12,40.07,40.07,49000.0,33.2458,33.2541,33.2126,33.2126,49000.0
2011-05-19 13:15:00,40.09,40.12,40.05,40.09,19600.0,33.2292,33.2541,33.1961,33.2292,19600.0
2011-05-19 13:20:00,40.09,40.09,39.99,40.0,61600.0,33.2292,33.2292,33.1463,33.1546,61600.0
2011-05-19 13:25:00,40.0,40.03,39.97,39.98,35200.0,33.1546,33.1795,33.1298,33.138,35200.0
2011-05-19 13:30:00,39.99,40.01,39.97,39.99,45100.0,33.1463,33.1629,33.1298,33.1463,45100.0
2011-05-19 13:35:00,39.98,40.0,39.96,40.0,19900.0,33.138,33.1546,33.1215,33.1546,19900.0
2011-05-19 13:40:00,40.0,40.02,39.97,40.0,48700.0,33.1546,33.1712,33.1298,33.1546,48700.0
2011-05-19 13:45:00,40.0,40.0,39.97,39.98,23900.0,33.1546,33.1546,33.1298,33.138,23900.0
2011-05-19 13:50:00,39.98,40.02,39.98,40.02,29300.0,33.138,33.1712,33.138,33.1712,29300.0
2011-05-19 13:55:00,40.02,40.09,40.01,40.08,17100.0,33.1712,33.2292,33.1629,33.2209,17100.0
2011-05-19 14:00:00,40.07,40.13,40.07,40.12,27800.0,33.2126,33.2624,33.2126,33.2541,27800.0
2011-05-19 14:05:00,40.12,40.14,40.1,40.1,22900.0,33.2541,33.2707,33.2375,33.2375,22900.0
2011-05-19 14:10:00,40.09,40.12,40.08,40.09,17000.0,33.2292,33.2541,33.2209,33.2292,17000.0
2011-05-19 14:15:00,40.09,40.12,40.07,40.08,15400.0,33.2292,33.2541,33.2126,33.2209,15400.0
2011-05-19 14:20:00,40.08,40.15,40.08,40.09,14700.0,33.2209,33.2789,33.2209,33.2292,14700.0
2011-05-19 14:25:00,40.09,40.12,40.08,40.1,12300.0,33.2292,33.2541,33.2209,33.2375,12300.0
2011-05-19 14:30:00,40.11,40.13,40.1,40.12,9800.0,33.2458,33.2624,33.2375,33.2541,9800.0
2011-05-19 14:35:00,40.11,40.13,40.07,40.1,23200.0,33.2458,33.2624,33.2126,33.2375,23200.0
2011-05-19 14:40:00,40.1,40.11,40.0,40.0,43800.0,33.2375,33.2458,33.1546,33.1546,43800.0
2011-05-19 14:45:00,40.01,40.07,40.01,40.02,15900.0,33.1629,33.2126,33.1629,33.1712,15900.0
2011-05-19 14:50:00,40.02,40.03,39.98,40.01,47300.0,33.1712,33.1795,33.138,33.1629,47300.0
2011-05-19 14:55:00,40.01,40.01,39.98,40.0,39800.0,33.1629,33.1629,33.138,33.1546,39800.0
2011-05-19 15:00:00,40.0,40.01,39.99,39.99,30100.0,33.1546,33.1629,33.1463,33.1463,30100.0
2011-05-19 15:05:00,40.0,40.01,39.98,40.01,17900.0,33.1546,33.1629,33.138,33.1629,17900.0
2011-05-19 15:10:00,40.0,40.01,39.98,40.0,22700.0,33.1546,33.1629,33.138,33.1546,22700.0
2011-05-19 15:15:00,40.0,40.01,39.98,40.0,34000.0,33.1546,33.1629,33.138,33.1546,34000.0
2011-05-19 15:20:00,40.0,40.01,39.99,40.01,37900.0,33.1546,33.1629,33.1463,33.1629,37900.0
2011-05-19 15:25:00,40.01,40.01,39.98,40.0,32900.0,33.1629,33.1629,33.138,33.1546,32900.0
2011-05-19 15:30:00,40.0,40.0,39.97,40.0,72700.0,33.1546,33.1546,33.1298,33.1546,72700.0
2011-05-19 15:35:00,40.0,40.01,39.98,40.0,122900.0,33.1546,33.1629,33.138,33.1546,122900.0
2011-05-19 15:40:00,40.01,40.03,39.98,40.01,69600.0,33.1629,33.1795,33.138,33.1629,69600.0
2011-05-19 15:45:00,40.01,40.02,39.99,40.0,50600.0,33.1629,33.1712,33.1463,33.1546,50600.0
2011-05-19 15:50:00,40.0,40.03,39.98,40.03,112200.0,33.1546,33.1795,33.138,33.1795,112200.0
2011-05-19 15:55:00,40.03,40.1,40.01,40.03,132600.0,33.1795,33.2375,33.1629,33.1795,132600.0
2011-05-20 09:30:00,40.01,40.01,39.84,39.88,60400.0,33.1629,33.1629,33.022,33.0552,60400.0
2011-05-20 09:35:00,39.89,39.99,39.86,39.99,36900.0,33.0634,33.1463,33.0386,33.1463,36900.0
2011-05-20 09:40:00,40.0,40.19,39.99,40.08,50400.0,33.1546,33.3121,33.1463,33.2209,50400.0
2011-05-20 09:45:00,40.1,40.17,39.93,39.99,66900.0,33.2375,33.2955,33.0966,33.1463,66900.0
2011-05-20 09:50:00,40.0,40.11,39.91,39.95,41900.0,33.1546,33.2458,33.08,33.1132,41900.0
2011-05-20 09:55:00,39.94,39.95,39.86,39.88,23200.0,33.1049,33.1132,33.0386,33.0552,23200.0
2011-05-20 10:00:00,39.88,39.91,39.82,39.88,26800.0,33.0552,33.08,33.0054,33.0552,26800.0
2011-05-20 10:05:00,39.88,39.94,39.84,39.89,29300.0,33.0552,33.1049,33.022,33.0634,29300.0
2011-05-20 10:10:00,39.86,39.92,39.82,39.86,32000.0,33.0386,33.0883,33.0054,33.0386,32000.0
2011-05-20 10:15:00,39.84,40.05,39.8,40.05,34400.0,33.022,33.1961,32.9888,33.1961,34400.0
2011-05-20 10:20:00,40.05,40.06,39.98,40.03,23900.0,33.1961,33.2044,33.138,33.1795,23900.0
2011-05-20 10:25:00,40.02,40.13,40.02,40.09,25300.0,33.1712,33.2624,33.1712,33.2292,25300.0
2011-05-20 10:30:00,40.09,40.11,39.96,40.05,39500.0,33.2292,33.2458,33.1215,33.1961,39500.0
2011-05-20 10:35:00,40.05,40.05,39.94,39.99,27400.0,33.1961,33.1961,33.1049,33.1463,27400.0
2011-05-20 10:40:00,39.98,40.04,39.84,39.88,25800.0,33.138,33.1878,33.022,33.0552,25800.0
2011-05-20 10:45:00,39.89,39.89,39.71,39.78,62400.0,33.0634,33.0634,32.9142,32.9723,62400.0
2011-05-20 10:50:00,39.76,39.81,39.72,39.76,44800.0,32.9557,32.9971,32.9225,32.9557,44800.0
2011-05-20 10:55:00,39.77,39.79,39.61,39.66,60200.0,32.964,32.9806,32.8314,32.8728,60200.0
2011-05-20 11:00:00,39.67,39.8,39.67,39.78,46800.0,32.8811,32.9888,32.8811,32.9723,46800.0
2011-05-20 11:05:00,39.77,39.77,39.66,39.74,37200.0,32.964,32.964,32.8728,32.9391,37200.0
2011-05-20 11:10:00,39.73,39.75,39.67,39.69,27000.0,32.9308,32.9474,32.8811,32.8977,27000.0
2011-05-20 11:15:00,39.7,39.71,39.67,39.67,18300.0,32.906,32.9142,32.8811,32.8811,18300.0
2011-05-20 11:20:00,39.66,39.67,39.63,39.64,17500.0,32.8728,32.8811,32.8479,32.8562,17500.0
2011-05-20 11:25:00,39.65,39.66,39.6,39.64,9900.0,32.8645,32.8728,32.8231,32.8562,9900.0
2011-05-20 11:30:00,39.64,39.64,39.59,39.61,18000.0,32.8562,32.8562,32.8148,32.8314,18000.0
2011-05-20 11:35:00,39.61,39.65,39.61,39.63,12600.0,32.8314,32.8645,32.8314,32.8479,12600.0
2011-05-20 11:40:00,39.62,39.68,39.59,39.68,9500.0,32.8397,32.8894,32.8148,32.8894,9500.0
2011-05-20 11:45:00,39.68,39.73,39.68,39.69,83900.0,32.8894,32.9308,32.8894,32.8977,83900.0
2011-05-20 11:50:00,39.7,39.73,39.7,39.73,8000.0,32.906,32.9308,32.906,32.9308,8000.0
2011-05-20 11:55:00,39.73,39.73,39.71,39.71,12500.0,32.9308,32.9308,32.9142,32.9142,12500.0
2011-05-20 12:00:00,39.71,39.82,39.71,39.8,18000.0,32.9142,33.0054,32.9142,32.9888,18000.0
2011-05-20 12:05:00,39.79,39.81,39.75,39.76,13600.0,32.9806,32.9971,32.9474,32.9557,13600.0
2011-05-20 12:10:00,39.77,39.85,39.75,39.84,11000.0,32.964,33.0303,32.9474,33.022,11000.0
2011-05-20 12:15:00,39.86,39.87,39.81,39.86,15000.0,33.0386,33.0469,32.9971,33.0386,15000.0
2011-05-20 12:20:00,39.86,40.0,39.86,39.98,12400.0,33.0386,33.1546,33.0386,33.138,12400.0
2011-05-20 12:25:00,39.99,40.05,39.97,40.01,15600.0,33.1463,33.1961,33.1298,33.1629,15600.0
2011-05-20 12:30:00,40.01,40.05,40.0,40.05,18900.0,33.1629,33.1961,33.1546,33.1961,18900.0
2011-05-20 12:35:00,40.05,40.13,40.04,40.13,20200.0,33.1961,33.2624,33.1878,33.2624,20200.0
2011-05-20 12:40:00,40.12,40.13,40.1,40.12,7300.0,33.2541,33.2624,33.2375,33.2541,7300.0
2011-05-20 12:45:00,40.12,40.2,40.12,40.19,20400.0,33.2541,33.3204,33.2541,33.3121,20400.0
2011-05-20 12:50:00,40.19,40.21,40.17,40.19,36700.0,33.3121,33.3287,33.2955,33.3121,36700.0
2011-05-20 12:55:00,40.19,40.22,40.15,40.18,32500.0,33.3121,33.337,33.2789,33.3038,32500.0
2011-05-20 13:00:00,40.18,40.18,40.15,40.15,16300.0,33.3038,33.3038,33.2789,33.2789,16300.0
2011-05-20 13:05:00,40.15,40.22,40.14,40.19,11300.0,33.2789,33.337,33.2707,33.3121,11300.0
2011-05-20 13:10:00,40.18,40.21,40.17,40.2,13700.0,33.3038,33.3287,33.2955,33.3204,13700.0
2011-05-20 13:15:00,40.21,40.26,40.2,40.26,15500.0,33.3287,33.3701,33.3204,33.3701,15500.0
2011-05-20 13:20:00,40.26,40.29,40.24,40.26,11900.0,33.3701,33.395,33.3535,33.3701,11900.0
2011-05-20 13:25:00,40.27,40.28,40.22,40.22,12600.0,33.3784,33.3867,33.337,33.337,12600.0
2011-05-20 13:30:00,40.22,40.27,40.22,40.25,13500.0,33.337,33.3784,33.337,33.3618,13500.0
2011-05-20 13:35:00,40.25,40.28,40.24,40.28,11500.0,33.3618,33.3867,33.3535,33.3867,11500.0
2011-05-20 13:40:00,40.27,40.28,40.23,40.27,8600.0,33.3784,33.3867,33.3453,33.3784,8600.0
2011-05-20 13:45:00,40.27,40.31,40.27,40.29,16400.0,33.3784,33.4116,33.3784,33.395,16400.0
2011-05-20 13:50:00,40.29,40.29,40.26,40.27,16200.0,33.395,33.395,33.3701,33.3784,16200.0
2011-05-20 13:55:00,40.27,40.29,40.24,40.28,16300.0,33.3784,33.395,33.3535,33.3867,16300.0
2011-05-20 14:00:00,40.29,40.35,40.29,40.34,36800.0,33.395,33.4447,33.395,33.4364,36800.0
2011-05-20 14:05:00,40.32,40.37,40.31,40.31,20500.0,33.4199,33.4613,33.4116,33.4116,20500.0
2011-05-20 14:10:00,40.32,40.32,40.29,40.3,22500.0,33.4199,33.4199,33.395,33.4033,22500.0
2011-05-20 14:15:00,40.3,40.32,40.29,40.32,14700.0,33.4033,33.4199,33.395,33.4199,14700.0
2011-05-20 14:20:00,40.31,40.33,40.28,40.32,14500.0,33.4116,33.4281,33.3867,33.4199,14500.0
2011-05-20 14:25:00,40.32,40.37,40.32,40.37,14100.0,33.4199,33.4613,33.4199,33.4613,14100.0
2011-05-20 14:30:00,40.36,40.38,40.32,40.32,14300.0,33.453,33.4696,33.4199,33.4199,14300.0
2011-05-20 14:35:00,40.32,40.38,40.31,40.34,28700.0,33.4199,33.4696,33.4116,33.4364,28700.0
2011-05-20 14:40:00,40.34,40.41,40.34,40.39,26800.0,33.4364,33.4945,33.4364,33.4779,26800.0
2011-05-20 14:45:00,40.39,40.4,40.35,40.35,9700.0,33.4779,33.4862,33.4447,33.4447,9700.0
2011-05-20 14:50:00,40.35,40.35,40.29,40.29,15600.0,33.4447,33.4447,33.395,33.395,15600.0
2011-05-20 14:55:00,40.29,40.3,40.19,40.2,16700.0,33.395,33.4033,33.3121,33.3204,16700.0
2011-05-20 15:00:00,40.2,40.21,40.18,40.2,31400.0,33.3204,33.3287,33.3038,33.3204,31400.0
2011-05-20 15:05:00,40.19,40.24,40.19,40.24,24700.0,33.3121,33.3535,33.3121,33.3535,24700.0
2011-05-20 15:10:00,40.24,40.26,40.21,40.24,34100.0,33.3535,33.3701,33.3287,33.3535,34100.0
2011-05-20 15:15:00,40.24,40.27,40.24,40.25,19100.0,33.3535,33.3784,33.3535,33.3618,19100.0
2011-05-20 15:20:00,40.25,40.27,40.22,40.25,14500.0,33.3618,33.3784,33.337,33.3618,14500.0
2011-05-20 15:25:00,40.25,40.27,40.24,40.24,19900.0,33.3618,33.3784,33.3535,33.3535,19900.0
2011-05-20 15:30:00,40.24,40.26,40.21,40.21,34100.0,33.3535,33.3701,33.3287,33.3287,34100.0
2011-05-20 15:35:00,40.21,40.21,40.15,40.15,19600.0,33.3287,33.3287,33.2789,33.2789,19600.0
2011-05-20 15:40:00,40.16,40.16,40.09,40.09,22300.0,33.2872,33.2872,33.2292,33.2292,22300.0
2011-05-20 15:45:00,40.1,40.1,40.05,40.06,50700.0,33.2375,33.2375,33.1961,33.2044,50700.0
2011-05-20 15:50:00,40.06,40.07,39.99,39.99,38100.0,33.2044,33.2126,33.1463,33.1463,38100.0
2011-05-20 15:55:00,40.0,40.04,39.99,40.0,77200.0,33.1546,33.1878,33.1463,33.1546,77200.0
2011-05-23 09:30:00,39.43,39.43,39.04,39.04,80800.0,32.6822,32.6822,32.3589,32.3589,80800.0
2011-05-23 09:35:00,39.04,39.09,38.93,39.07,135200.0,32.3589,32.4004,32.2677,32.3838,135200.0
2011-05-23 09:40:00,39.07,39.21,39.04,39.07,79500.0,32.3838,32.4998,32.3589,32.3838,79500.0
2011-05-23 09:45:00,39.07,39.11,38.93,39.01,80100.0,32.3838,32.4169,32.2677,32.334,80100.0
2011-05-23 09:50:00,39.02,39.02,38.91,38.92,65200.0,32.3423,32.3423,32.2512,32.2594,65200.0
2011-05-23 09:55:00,38.92,39.04,38.9,38.91,36900.0,32.2594,32.3589,32.2429,32.2512,36900.0
2011-05-23 10:00:00,38.9,39.1,38.9,39.09,31700.0,32.2429,32.4086,32.2429,32.4004,31700.0
2011-05-23 10:05:00,39.09,39.11,38.98,39.01,23800.0,32.4004,32.4169,32.3092,32.334,23800.0
2011-05-23 10:10:00,38.99,39.01,38.88,38.89,49600.0,32.3175,32.334,32.2263,32.2346,49600.0
2011-05-23 10:15:00,38.88,38.89,38.7,38.73,90500.0,32.2263,32.2346,32.0771,32.102,90500.0
2011-05-23 10:20:00,38.74,38.75,38.69,38.74,62700.0,32.1102,32.1185,32.0688,32.1102,62700.0
2011-05-23 10:25:00,38.74,38.75,38.62,38.69,42000.0,32.1102,32.1185,32.0108,32.0688,42000.0
2011-05-23 10:30:00,38.68,38.77,38.66,38.74,55700.0,32.0605,32.1351,32.0439,32.1102,55700.0
2011-05-23 10:35:00,38.73,38.75,38.72,38.74,27400.0,32.102,32.1185,32.0937,32.1102,27400.0
2011-05-23 10:40:00,38.74,38.77,38.73,38.76,34500.0,32.1102,32.1351,32.102,32.1268,34500.0
2011-05-23 10:45:00,38.77,38.79,38.73,38.76,32500.0,32.1351,32.1517,32.102,32.1268,32500.0
2011-05-23 10:50:00,38.75,38.77,38.73,38.75,33000.0,32.1185,32.1351,32.102,32.1185,33000.0
2011-05-23 10:55:00,38.75,38.8,38.73,38.74,28100.0,32.1185,32.16,32.102,32.1102,28100.0
2011-05-23 11:00:00,38.73,38.84,38.73,38.81,41100.0,32.102,32.1931,32.102,32.1683,41100.0
2011-05-23 11:05:00,38.82,38.82,38.74,38.76,38500.0,32.1766,32.1766,32.1102,32.1268,38500.0
2011-05-23 11:10:00,38.77,38.79,38.74,38.76,33200.0,32.1351,32.1517,32.1102,32.1268,33200.0
2011-05-23 11:15:00,38.75,38.78,38.73,38.75,38100.0,32.1185,32.1434,32.102,32.1185,38100.0
2011-05-23 11:20:00,38.74,38.79,38.69,38.71,59400.0,32.1102,32.1517,32.0688,32.0854,59400.0
2011-05-23 11:25:00,38.7,38.77,38.68,38.76,7600.0,32.0771,32.1351,32.0605,32.1268,7600.0
2011-05-23 11:30:00,38.77,38.78,38.74,38.74,16600.0,32.1351,32.1434,32.1102,32.1102,16600.0
2011-05-23 11:35:00,38.73,38.77,38.68,38.76,17400.0,32.102,32.1351,32.0605,32.1268,17400.0
2011-05-23 11:40:00,38.76,38.77,38.71,38.75,19500.0,32.1268,32.1351,32.0854,32.1185,19500.0
2011-05-23 11:45:00,38.75,38.76,38.72,38.74,20200.0,32.1185,32.1268,32.0937,32.1102,20200.0
2011-05-23 11:50:00,38.74,38.78,38.74,38.75,15400.0,32.1102,32.1434,32.1102,32.1185,15400.0
2011-05-23 11:55:00,38.75,38.77,38.74,38.75,69600.0,32.1185,32.1351,32.1102,32.1185,69600.0
2011-05-23 12:00:00,38.75,38.78,38.75,38.77,17700.0,32.1185,32.1434,32.1185,32.1351,17700.0
2011-05-23 12:05:00,38.75,38.87,38.7,38.87,60500.0,32.1185,32.218,32.0771,32.218,60500.0
2011-05-23 12:10:00,38.87,38.89,38.78,38.81,21100.0,32.218,32.2346,32.1434,32.1683,21100.0
2011-05-23 12:15:00,38.81,38.89,38.8,38.89,37800.0,32.1683,32.2346,32.16,32.2346,37800.0
2011-05-23 12:20:00,38.9,38.95,38.89,38.9,33300.0,32.2429,32.2843,32.2346,32.2429,33300.0
2011-05-23 12:25:00,38.9,38.92,38.84,38.92,23400.0,32.2429,32.2594,32.1931,32.2594,23400.0
2011-05-23 12:30:00,38.94,39.02,38.94,39.0,34300.0,32.276,32.3423,32.276,32.3258,34300.0
2011-05-23 12:35:00,39.0,39.0,38.97,38.99,23000.0,32.3258,32.3258,32.3009,32.3175,23000.0
2011-05-23 12:40:00,38.99,39.0,38.98,38.99,7200.0,32.3175,32.3258,32.3092,32.3175,7200.0
2011-05-23 12:45:00,38.99,39.03,38.99,39.0,26100.0,32.3175,32.3506,32.3175,32.3258,26100.0
2011-05-23 12:50:00,39.0,39.04,39.0,39.04,17600.0,32.3258,32.3589,32.3258,32.3589,17600.0
2011-05-23 12:55:00,39.05,39.08,39.04,39.08,18600.0,32.3672,32.3921,32.3589,32.3921,18600.0
2011-05-23 13:00:00,39.07,39.08,38.99,39.0,18700.0,32.3838,32.3921,32.3175,32.3258,18700.0
2011-05-23 13:05:00,39.0,39.05,38.99,39.04,16100.0,32.3258,32.3672,32.3175,32.3589,16100.0
2011-05-23 13:10:00,39.04,39.07,39.02,39.07,11200.0,32.3589,32.3838,32.3423,32.3838,11200.0
2011-05-23 13:15:00,39.06,39.07,39.02,39.02,8300.0,32.3755,32.3838,32.3423,32.3423,8300.0
2011-05-23 13:20:00,39.03,39.04,39.0,39.0,21500.0,32.3506,32.3589,32.3258,32.3258,21500.0
2011-05-23 13:25:00,39.01,39.02,38.94,38.99,16300.0,32.334,32.3423,32.276,32.3175,16300.0
2011-05-23 13:30:00,38.98,38.98,38.9,38.93,10500.0,32.3092,32.3092,32.2429,32.2677,10500.0
2011-05-23 13:35:00,38.93,38.97,38.93,38.96,11900.0,32.2677,32.3009,32.2677,32.2926,11900.0
2011-05-23 13:40:00,38.96,38.98,38.96,38.97,18100.0,32.2926,32.3092,32.2926,32.3009,18100.0
2011-05-23 13:45:00,38.96,38.99,38.94,38.99,9300.0,32.2926,32.3175,32.276,32.3175,9300.0
2011-05-23 13:50:00,39.0,39.0,38.94,38.98,50000.0,32.3258,32.3258,32.276,32.3092,50000.0
2011-05-23 13:55:00,38.98,39.0,38.96,38.98,19000.0,32.3092,32.3258,32.2926,32.3092,19000.0
2011-05-23 14:00:00,38.99,39.0,38.94,38.96,16900.0,32.3175,32.3258,32.276,32.2926,16900.0
2011-05-23 14:05:00,38.97,38.99,38.96,38.98,33800.0,32.3009,32.3175,32.2926,32.3092,33800.0
2011-05-23 14:10:00,38.99,39.05,38.99,39.02,64800.0,32.3175,32.3672,32.3175,32.3423,64800.0
2011-05-23 14:15:00,39.02,39.08,39.0,39.08,29000.0,32.3423,32.3921,32.3258,32.3921,29000.0
2011-05-23 14:20:00,39.08,39.11,39.07,39.11,15300.0,32.3921,32.4169,32.3838,32.4169,15300.0
2011-05-23 14:25:00,39.12,39.15,39.07,39.08,18200.0,32.4252,32.4501,32.3838,32.3921,18200.0
2011-05-23 14:30:00,39.07,39.18,39.07,39.16,56400.0,32.3838,32.4749,32.3838,32.4584,56400.0
2011-05-23 14:35:00,39.16,39.28,39.15,39.24,36000.0,32.4584,32.5578,32.4501,32.5247,36000.0
2011-05-23 14:40:00,39.24,39.25,39.12,39.13,20400.0,32.5247,32.533,32.4252,32.4335,20400.0
2011-05-23 14:45:00,39.13,39.14,39.04,39.05,13100.0,32.4335,32.4418,32.3589,32.3672,13100.0
2011-05-23 14:50:00,39.05,39.09,39.0,39.0,22800.0,32.3672,32.4004,32.3258,32.3258,22800.0
2011-05-23 14:55:00,39.0,39.02,38.96,38.98,19000.0,32.3258,32.3423,32.2926,32.3092,19000.0
2011-05-23 15:00:00,38.98,39.03,38.94,39.0,16600.0,32.3092,32.3506,32.276,32.3258,16600.0
2011-05-23 15:05:00,39.0,39.02,38.97,38.98,22300.0,32.3258,32.3423,32.3009,32.3092,22300.0
2011-05-23 15:10:00,38.98,38.99,38.94,38.95,17900.0,32.3092,32.3175,32.276,32.2843,17900.0
2011-05-23 15:15:00,38.95,38.95,38.82,38.88,28400.0,32.2843,32.2843,32.1766,32.2263,28400.0
2011-05-23 15:20:00,38.87,38.93,38.87,38.93,7800.0,32.218,32.2677,32.218,32.2677,7800.0
2011-05-23 15:25:00,38.92,38.93,38.88,38.88,12300.0,32.2594,32.2677,32.2263,32.2263,12300.0
2011-05-23 15:30:00,38.89,38.9,38.86,38.86,19800.0,32.2346,32.2429,32.2097,32.2097,19800.0
2011-05-23 15:35:00,38.86,38.87,38.82,38.82,20900.0,32.2097,32.218,32.1766,32.1766,20900.0
2011-05-23 15:40:00,38.82,38.83,38.78,38.78,33400.0,32.1766,32.1848,32.1434,32.1434,33400.0
2011-05-23 15:45:00,38.78,38.79,38.74,38.76,48400.0,32.1434,32.1517,32.1102,32.1268,48400.0
2011-05-23 15:50:00,38.76,38.78,38.73,38.75,55900.0,32.1268,32.1434,32.102,32.1185,55900.0
2011-05-23 15:55:00,38.76,38.83,38.75,38.81,120100.0,32.1268,32.1848,32.1185,32.1683,120100.0
2011-05-24 09:30:00,38.75,38.78,38.69,38.69,27700.0,32.1185,32.1434,32.0688,32.0688,27700.0
2011-05-24 09:35:00,38.69,38.8,38.68,38.7,28400.0,32.0688,32.16,32.0605,32.0771,28400.0
2011-05-24 09:40:00,38.71,38.79,38.67,38.75,37800.0,32.0854,32.1517,32.0522,32.1185,37800.0
2011-05-24 09:45:00,38.74,38.76,38.63,38.63,23700.0,32.1102,32.1268,32.0191,32.0191,23700.0
2011-05-24 09:50:00,38.62,38.63,38.54,38.58,25100.0,32.0108,32.0191,31.9445,31.9776,25100.0
2011-05-24 09:55:00,38.57,38.58,38.44,38.51,35000.0,31.9693,31.9776,31.8616,31.9196,35000.0
2011-05-24 10:00:00,38.54,38.61,38.45,38.48,60300.0,31.9445,32.0025,31.8699,31.8947,60300.0
2011-05-24 10:05:00,38.48,38.5,38.44,38.48,16100.0,31.8947,31.9113,31.8616,31.8947,16100.0
2011-05-24 10:10:00,38.48,38.56,38.47,38.51,44700.0,31.8947,31.9611,31.8865,31.9196,44700.0
2011-05-24 10:15:00,38.51,38.53,38.45,38.5,22400.0,31.9196,31.9362,31.8699,31.9113,22400.0
2011-05-24 10:20:00,38.49,38.51,38.41,38.41,24400.0,31.903,31.9196,31.8367,31.8367,24400.0
2011-05-24 10:25:00,38.41,38.44,38.32,38.34,29400.0,31.8367,31.8616,31.7621,31.7787,29400.0
2011-05-24 10:30:00,38.33,38.39,38.25,38.25,28500.0,31.7704,31.8201,31.7041,31.7041,28500.0
2011-05-24 10:35:00,38.25,38.27,38.07,38.12,90900.0,31.7041,31.7207,31.5549,31.5964,90900.0
2011-05-24 10:40:00,38.11,38.14,38.03,38.06,50800.0,31.5881,31.6129,31.5218,31.5466,50800.0
2011-05-24 10:45:00,38.06,38.2,38.05,38.17,48700.0,31.5466,31.6627,31.5383,31.6378,48700.0
2011-05-24 10:50:00,38.17,38.19,38.12,38.14,41100.0,31.6378,31.6544,31.5964,31.6129,41100.0
2011-05-24 10:55:00,38.14,38.16,38.08,38.14,27600.0,31.6129,31.6295,31.5632,31.6129,27600.0
2011-05-24 11:00:00,38.15,38.29,38.14,38.2,37300.0,31.6212,31.7373,31.6129,31.6627,37300.0
2011-05-24 11:05:00,38.19,38.21,38.14,38.15,20600.0,31.6544,31.671,31.6129,31.6212,20600.0
2011-05-24 11:10:00,38.15,38.28,38.14,38.28,19600.0,31.6212,31.729,31.6129,31.729,19600.0
2011-05-24 11:15:00,38.28,38.34,38.27,38.31,43800.0,31.729,31.7787,31.7207,31.7538,43800.0
2011-05-24 11:20:00,38.32,38.35,38.27,38.27,39400.0,31.7621,31.787,31.7207,31.7207,39400.0
2011-05-24 11:25:00,38.26,38.3,38.2,38.28,13500.0,31.7124,31.7455,31.6627,31.729,13500.0
2011-05-24 11:30:00,38.28,38.37,38.28,38.36,17300.0,31.729,31.8036,31.729,31.7953,17300.0
2011-05-24 11:35:00,38.36,38.38,38.31,38.31,17200.0,31.7953,31.8119,31.7538,31.7538,17200.0
2011-05-24 11:40:00,38.3,38.3,38.23,38.25,17400.0,31.7455,31.7455,31.6875,31.7041,17400.0
2011-05-24 11:45:00,38.24,38.26,38.16,38.19,20600.0,31.6958,31.7124,31.6295,31.6544,20600.0
2011-05-24 11:50:00,38.17,38.18,38.13,38.14,29100.0,31.6378,31.6461,31.6046,31.6129,29100.0
2011-05-24 11:55:00,38.13,38.2,38.11,38.19,9000.0,31.6046,31.6627,31.5881,31.6544,9000.0
2011-05-24 12:00:00,38.18,38.25,38.18,38.22,16700.0,31.6461,31.7041,31.6461,31.6792,16700.0
2011-05-24 12:05:00,38.22,38.29,38.19,38.26,16700.0,31.6792,31.7373,31.6544,31.7124,16700.0
2011-05-24 12:10:00,38.27,38.27,38.14,38.14,29500.0,31.7207,31.7207,31.6129,31.6129,29500.0
2011-05-24 12:15:00,38.13,38.14,38.09,38.11,5400.0,31.6046,31.6129,31.5715,31.5881,5400.0
2011-05-24 12:20:00,38.1,38.1,37.96,37.97,27200.0,31.5798,31.5798,31.4637,31.472,27200.0
2011-05-24 12:25:00,37.97,37.98,37.95,37.98,20200.0,31.472,31.4803,31.4554,31.4803,20200.0
2011-05-24 12:30:00,37.98,38.0,37.96,38.0,24800.0,31.4803,31.4969,31.4637,31.4969,24800.0
2011-05-24 12:35:00,38.0,38.0,37.92,37.96,22800.0,31.4969,31.4969,31.4306,31.4637,22800.0
2011-05-24 12:40:00,37.96,38.0,37.94,37.95,9400.0,31.4637,31.4969,31.4472,31.4554,9400.0
2011-05-24 12:45:00,37.95,37.97,37.88,37.9,40300.0,31.4554,31.472,31.3974,31.414,40300.0
2011-05-24 12:50:00,37.91,37.91,37.85,37.85,13000.0,31.4223,31.4223,31.3726,31.3726,13000.0
2011-05-24 12:55:00,37.86,37.87,37.83,37.84,34000.0,31.3808,31.3891,31.356,31.3643,34000.0
2011-05-24 13:00:00,37.84,37.84,37.8,37.8,50000.0,31.3643,31.3643,31.3311,31.3311,50000.0
2011-05-24 13:05:00,37.8,37.81,37.72,37.73,128300.0,31.3311,31.3394,31.2648,31.2731,128300.0
2011-05-24 13:10:00,37.74,37.76,37.69,37.7,9800.0,31.2814,31.298,31.2399,31.2482,9800.0
2011-05-24 13:15:00,37.71,37.76,37.7,37.71,10900.0,31.2565,31.298,31.2482,31.2565,10900.0
2011-05-24 13:20:00,37.7,37.7,37.65,37.67,8700.0,31.2482,31.2482,31.2068,31.2234,8700.0
2011-05-24 13:25:00,37.68,37.71,37.67,37.71,9000.0,31.2317,31.2565,31.2234,31.2565,9000.0
2011-05-24 13:30:00,37.69,37.7,37.62,37.62,9100.0,31.2399,31.2482,31.1819,31.1819,9100.0
2011-05-24 13:35:00,37.64,37.69,37.62,37.63,15400.0,31.1985,31.2399,31.1819,31.1902,15400.0
2011-05-24 13:40:00,37.63,37.66,37.62,37.66,16600.0,31.1902,31.2151,31.1819,31.2151,16600.0
2011-05-24 13:45:00,37.66,37.66,37.61,37.61,24200.0,31.2151,31.2151,31.1736,31.1736,24200.0
2011-05-24 13:50:00,37.62,37.65,37.59,37.65,37500.0,31.1819,31.2068,31.1571,31.2068,37500.0
2011-05-24 13:55:00,37.66,37.66,37.64,37.66,14400.0,31.2151,31.2151,31.1985,31.2151,14400.0
2011-05-24 14:00:00,37.66,37.75,37.66,37.75,25600.0,31.2151,31.2897,31.2151,31.2897,25600.0
2011-05-24 14:05:00,37.75,37.85,37.75,37.84,44000.0,31.2897,31.3726,31.2897,31.3643,44000.0
2011-05-24 14:10:00,37.84,37.88,37.83,37.86,14800.0,31.3643,31.3974,31.356,31.3808,14800.0
2011-05-24 14:15:00,37.86,37.93,37.86,37.93,57400.0,31.3808,31.4389,31.3808,31.4389,57400.0
2011-05-24 14:20:00,37.92,38.02,37.9,38.0,61300.0,31.4306,31.5135,31.414,31.4969,61300.0
2011-05-24 14:25:00,38.01,38.05,37.99,38.03,11300.0,31.5052,31.5383,31.4886,31.5218,11300.0
2011-05-24 14:30:00,38.02,38.05,38.0,38.03,42600.0,31.5135,31.5383,31.4969,31.5218,42600.0
2011-05-24 14:35:00,38.01,38.05,38.01,38.02,13600.0,31.5052,31.5383,31.5052,31.5135,13600.0
2011-05-24 14:40:00,38.02,38.02,37.95,37.97,10200.0,31.5135,31.5135,31.4554,31.472,10200.0
2011-05-24 14:45:00,37.97,38.02,37.97,37.99,11900.0,31.472,31.5135,31.472,31.4886,11900.0
2011-05-24 14:50:00,37.98,37.98,37.96,37.97,8300.0,31.4803,31.4803,31.4637,31.472,8300.0
2011-05-24 14:55:00,37.97,37.99,37.96,37.99,16800.0,31.472,31.4886,31.4637,31.4886,16800.0
2011-05-24 15:00:00,37.99,38.13,37.98,38.13,104300.0,31.4886,31.6046,31.4803,31.6046,104300.0
2011-05-24 15:05:00,38.12,38.16,38.1,38.16,60900.0,31.5964,31.6295,31.5798,31.6295,60900.0
2011-05-24 15:10:00,38.16,38.16,38.11,38.13,27900.0,31.6295,31.6295,31.5881,31.6046,27900.0
2011-05-24 15:15:00,38.13,38.14,38.1,38.1,24600.0,31.6046,31.6129,31.5798,31.5798,24600.0
2011-05-24 15:20:00,38.09,38.12,38.01,38.03,28400.0,31.5715,31.5964,31.5052,31.5218,28400.0
2011-05-24 15:25:00,38.02,38.03,37.96,37.96,33900.0,31.5135,31.5218,31.4637,31.4637,33900.0
2011-05-24 15:30:00,37.96,37.96,37.89,37.89,30400.0,31.4637,31.4637,31.4057,31.4057,30400.0
2011-05-24 15:35:00,37.88,37.89,37.8,37.81,74700.0,31.3974,31.4057,31.3311,31.3394,74700.0
2011-05-24 15:40:00,37.81,37.89,37.8,37.84,112600.0,31.3394,31.4057,31.3311,31.3643,112600.0
2011-05-24 15:45:00,37.84,37.84,37.75,37.76,103200.0,31.3643,31.3643,31.2897,31.298,103200.0
2011-05-24 15:50:00,37.77,37.8,37.75,37.75,118600.0,31.3062,31.3311,31.2897,31.2897,118600.0
2011-05-24 15:55:00,37.76,37.79,37.75,37.76,161000.0,31.298,31.3228,31.2897,31.298,161000.0
2011-05-25 09:30:00,37.39,37.56,37.34,37.5,70800.0,30.9913,31.1322,30.9498,31.0825,70800.0
2011-05-25 09:35:00,37.49,37.53,37.39,37.51,38400.0,31.0742,31.1073,30.9913,31.0907,38400.0
2011-05-25 09:40:00,37.52,37.56,37.49,37.52,32000.0,31.099,31.1322,31.0742,31.099,32000.0
2011-05-25 09:45:00,37.52,37.67,37.52,37.64,34700.0,31.099,31.2234,31.099,31.1985,34700.0
2011-05-25 09:50:00,37.65,37.73,37.62,37.7,30700.0,31.2068,31.2731,31.1819,31.2482,30700.0
2011-05-25 09:55:00,37.71,37.8,37.7,37.8,28300.0,31.2565,31.3311,31.2482,31.3311,28300.0
2011-05-25 10:00:00,37.8,37.85,37.76,37.76,84100.0,31.3311,31.3726,31.298,31.298,84100.0
2011-05-25 10:05:00,37.75,37.79,37.73,37.73,58300.0,31.2897,31.3228,31.2731,31.2731,58300.0
2011-05-25 10:10:00,37.71,37.76,37.68,37.73,36800.0,31.2565,31.298,31.2317,31.2731,36800.0
2011-05-25 10:15:00,37.73,37.88,37.7,37.85,86200.0,31.2731,31.3974,31.2482,31.3726,86200.0
2011-05-25 10:20:00,37.85,37.86,37.8,37.84,94000.0,31.3726,31.3808,31.3311,31.3643,94000.0
2011-05-25 10:25:00,37.82,37.88,37.8,37.8,20800.0,31.3477,31.3974,31.3311,31.3311,20800.0
2011-05-25 10:30:00,37.8,37.94,37.79,37.86,43000.0,31.3311,31.4472,31.3228,31.3808,43000.0
2011-05-25 10:35:00,37.86,38.04,37.84,37.99,147900.0,31.3808,31.53,31.3643,31.4886,147900.0
2011-05-25 10:40:00,38.0,38.05,37.98,38.0,24100.0,31.4969,31.5383,31.4803,31.4969,24100.0
2011-05-25 10:45:00,38.0,38.03,37.97,37.97,20600.0,31.4969,31.5218,31.472,31.472,20600.0
2011-05-25 10:50:00,37.98,38.0,37.95,37.97,27200.0,31.4803,31.4969,31.4554,31.472,27200.0
2011-05-25 10:55:00,37.96,38.0,37.93,37.95,24200.0,31.4637,31.4969,31.4389,31.4554,24200.0
2011-05-25 11:00:00,37.96,38.0,37.94,37.98,27300.0,31.4637,31.4969,31.4472,31.4803,27300.0
2011-05-25 11:05:00,37.99,37.99,37.93,37.93,26800.0,31.4886,31.4886,31.4389,31.4389,26800.0
2011-05-25 11:10:00,37.94,37.99,37.91,37.99,17300.0,31.4472,31.4886,31.4223,31.4886,17300.0
2011-05-25 11:15:00,37.97,38.0,37.95,37.99,29500.0,31.472,31.4969,31.4554,31.4886,29500.0
2011-05-25 11:20:00,37.99,38.03,37.97,38.02,52900.0,31.4886,31.5218,31.472,31.5135,52900.0
2011-05-25 11:25:00,38.03,38.07,38.02,38.03,17300.0,31.5218,31.5549,31.5135,31.5218,17300.0
2011-05-25 11:30:00,38.02,38.05,38.0,38.0,13300.0,31.5135,31.5383,31.4969,31.4969,13300.0
2011-05-25 11:35:00,38.0,38.03,38.0,38.03,24800.0,31.4969,31.5218,31.4969,31.5218,24800.0
2011-05-25 11:40:00,38.03,38.03,38.0,38.0,20700.0,31.5218,31.5218,31.4969,31.4969,20700.0
2011-05-25 11:45:00,38.0,38.04,38.0,38.02,18900.0,31.4969,31.53,31.4969,31.5135,18900.0
2011-05-25 11:50:00,38.03,38.04,37.95,37.96,16500.0,31.5218,31.53,31.4554,31.4637,16500.0
2011-05-25 11:55:00,37.96,38.0,37.96,37.99,9600.0,31.4637,31.4969,31.4637,31.4886,9600.0
2011-05-25 12:00:00,37.99,38.01,37.95,37.96,19000.0,31.4886,31.5052,31.4554,31.4637,19000.0
2011-05-25 12:05:00,37.96,38.0,37.92,37.97,20000.0,31.4637,31.4969,31.4306,31.472,20000.0
2011-05-25 12:10:00,37.97,37.99,37.94,37.95,12700.0,31.472,31.4886,31.4472,31.4554,12700.0
2011-05-25 12:15:00,37.95,37.97,37.91,37.93,15900.0,31.4554,31.472,31.4223,31.4389,15900.0
2011-05-25 12:20:00,37.94,38.0,37.94,37.97,11900.0,31.4472,31.4969,31.4472,31.472,11900.0
2011-05-25 12:25:00,37.98,38.0,37.95,37.95,14800.0,31.4803,31.4969,31.4554,31.4554,14800.0
2011-05-25 12:30:00,37.96,37.99,37.94,37.99,16800.0,31.4637,31.4886,31.4472,31.4886,16800.0
2011-05-25 12:35:00,37.99,37.99,37.95,37.97,18400.0,31.4886,31.4886,31.4554,31.472,18400.0
2011-05-25 12:40:00,37.96,38.0,37.95,37.98,37800.0,31.4637,31.4969,31.4554,31.4803,37800.0
2011-05-25 12:45:00,37.99,38.0,37.97,37.98,22800.0,31.4886,31.4969,31.472,31.4803,22800.0
2011-05-25 12:50:00,37.97,38.02,37.97,37.99,32800.0,31.472,31.5135,31.472,31.4886,32800.0
2011-05-25 12:55:00,38.0,38.09,37.96,38.09,22000.0,31.4969,31.5715,31.4637,31.5715,22000.0
2011-05-25 13:00:00,38.09,38.09,38.02,38.03,23100.0,31.5715,31.5715,31.5135,31.5218,23100.0
2011-05-25 13:05:00,38.02,38.09,37.98,38.09,21700.0,31.5135,31.5715,31.4803,31.5715,21700.0
2011-05-25 13:10:00,38.1,38.15,38.07,38.15,31400.0,31.5798,31.6212,31.5549,31.6212,31400.0
2011-05-25 13:15:00,38.15,38.17,38.07,38.07,29300.0,31.6212,31.6378,31.5549,31.5549,29300.0
2011-05-25 13:20:00,38.07,38.1,38.01,38.01,12000.0,31.5549,31.5798,31.5052,31.5052,12000.0
2011-05-25 13:25:00,38.01,38.05,37.93,37.93,31200.0,31.5052,31.5383,31.4389,31.4389,31200.0
2011-05-25 13:30:00,37.93,37.94,37.85,37.86,25700.0,31.4389,31.4472,31.3726,31.3808,25700.0
2011-05-25 13:35:00,37.86,37.89,37.84,37.86,12500.0,31.3808,31.4057,31.3643,31.3808,12500.0
2011-05-25 13:40:00,37.86,37.92,37.83,37.9,24500.0,31.3808,31.4306,31.356,31.414,24500.0
2011-05-25 13:45:00,37.89,37.94,37.85,37.86,16100.0,31.4057,31.4472,31.3726,31.3808,16100.0
2011-05-25 13:50:00,37.84,37.91,37.82,37.89,14600.0,31.3643,31.4223,31.3477,31.4057,14600.0
2011-05-25 13:55:00,37.89,37.92,37.88,37.92,10200.0,31.4057,31.4306,31.3974,31.4306,10200.0
2011-05-25 14:00:00,37.92,37.98,37.9,37.91,21700.0,31.4306,31.4803,31.414,31.4223,21700.0
2011-05-25 14:05:00,37.91,37.92,37.87,37.88,20200.0,31.4223,31.4306,31.3891,31.3974,20200.0
2011-05-25 14:10:00,37.88,37.88,37.85,37.86,12300.0,31.3974,31.3974,31.3726,31.3808,12300.0
2011-05-25 14:15:00,37.86,37.87,37.83,37.83,20300.0,31.3808,31.3891,31.356,31.356,20300.0
2011-05-25 14:20:00,37.83,37.84,37.81,37.83,11400.0,31.356,31.3643,31.3394,31.356,11400.0
2011-05-25 14:25:00,37.83,37.85,37.81,37.84,11100.0,31.356,31.3726,31.3394,31.3643,11100.0
2011-05-25 14:30:00,37.84,37.85,37.81,37.82,14200.0,31.3643,31.3726,31.3394,31.3477,14200.0
2011-05-25 14:35:00,37.82,37.82,37.75,37.78,13700.0,31.3477,31.3477,31.2897,31.3145,13700.0
2011-05-25 14:40:00,37.79,37.79,37.74,37.77,12700.0,31.3228,31.3228,31.2814,31.3062,12700.0
2011-05-25 14:45:00,37.77,37.77,37.73,37.74,12200.0,31.3062,31.3062,31.2731,31.2814,12200.0
2011-05-25 14:50:00,37.75,37.8,37.72,37.72,21500.0,31.2897,31.3311,31.2648,31.2648,21500.0
2011-05-25 14:55:00,37.73,37.76,37.73,37.76,16100.0,31.2731,31.298,31.2731,31.298,16100.0
2011-05-25 15:00:00,37.76,37.83,37.76,37.82,21700.0,31.298,31.356,31.298,31.3477,21700.0
2011-05-25 15:05:00,37.82,37.85,37.81,37.83,28500.0,31.3477,31.3726,31.3394,31.356,28500.0
2011-05-25 15:10:00,37.83,37.88,37.83,37.84,38100.0,31.356,31.3974,31.356,31.3643,38100.0
2011-05-25 15:15:00,37.84,37.88,37.84,37.86,23600.0,31.3643,31.3974,31.3643,31.3808,23600.0
2011-05-25 15:20:00,37.86,37.88,37.83,37.83,15700.0,31.3808,31.3974,31.356,31.356,15700.0
2011-05-25 15:25:00,37.83,37.85,37.83,37.84,23200.0,31.356,31.3726,31.356,31.3643,23200.0
2011-05-25 15:30:00,37.84,37.84,37.81,37.81,18600.0,31.3643,31.3643,31.3394,31.3394,18600.0
2011-05-25 15:35:00,37.81,37.86,37.81,37.82,17500.0,31.3394,31.3808,31.3394,31.3477,17500.0
2011-05-25 15:40:00,37.81,37.83,37.76,37.76,21600.0,31.3394,31.356,31.298,31.298,21600.0
2011-05-25 15:45:00,37.77,37.77,37.72,37.73,40100.0,31.3062,31.3062,31.2648,31.2731,40100.0
2011-05-25 15:50:00,37.72,37.74,37.68,37.69,42500.0,31.2648,31.2814,31.2317,31.2399,42500.0
2011-05-25 15:55:00,37.69,37.73,37.66,37.67,98100.0,31.2399,31.2731,31.2151,31.2234,98100.0
2011-05-26 09:30:00,37.94,37.96,37.81,37.91,39800.0,31.4472,31.4637,31.3394,31.4223,39800.0
2011-05-26 09:35:00,37.92,38.16,37.92,38.08,46200.0,31.4306,31.6295,31.4306,31.5632,46200.0
2011-05-26 09:40:00,38.08,38.09,37.83,37.85,37800.0,31.5632,31.5715,31.356,31.3726,37800.0
2011-05-26 09:45:00,37.84,37.87,37.78,37.81,15600.0,31.3643,31.3891,31.3145,31.3394,15600.0
2011-05-26 09:50:00,37.81,37.86,37.77,37.77,15500.0,31.3394,31.3808,31.3062,31.3062,15500.0
2011-05-26 09:55:00,37.76,37.76,37.64,37.64,18100.0,31.298,31.298,31.1985,31.1985,18100.0
2011-05-26 10:00:00,37.65,37.65,37.47,37.48,69000.0,31.2068,31.2068,31.0576,31.0659,69000.0
2011-05-26 10:05:00,37.48,37.49,37.4,37.47,54100.0,31.0659,31.0742,30.9996,31.0576,54100.0
2011-05-26 10:10:00,37.47,37.53,37.36,37.39,26400.0,31.0576,31.1073,30.9664,30.9913,26400.0
2011-05-26 10:15:00,37.4,37.49,37.38,37.43,32100.0,30.9996,31.0742,30.983,31.0244,32100.0
2011-05-26 10:20:00,37.44,37.45,37.32,37.42,25800.0,31.0327,31.041,30.9333,31.0161,25800.0
2011-05-26 10:25:00,37.43,37.46,37.35,37.41,18900.0,31.0244,31.0493,30.9581,31.0079,18900.0
2011-05-26 10:30:00,37.44,37.49,37.4,37.47,31000.0,31.0327,31.0742,30.9996,31.0576,31000.0
2011-05-26 10:35:00,37.48,37.6,37.47,37.59,30700.0,31.0659,31.1653,31.0576,31.1571,30700.0
2011-05-26 10:40:00,37.59,37.59,37.5,37.58,21800.0,31.1571,31.1571,31.0825,31.1488,21800.0
2011-05-26 10:45:00,37.57,37.57,37.49,37.52,27200.0,31.1405,31.1405,31.0742,31.099,27200.0
2011-05-26 10:50:00,37.53,37.6,37.5,37.51,27900.0,31.1073,31.1653,31.0825,31.0907,27900.0
2011-05-26 10:55:00,37.51,37.54,37.47,37.52,30900.0,31.0907,31.1156,31.0576,31.099,30900.0
2011-05-26 11:00:00,37.53,37.54,37.44,37.5,24000.0,31.1073,31.1156,31.0327,31.0825,24000.0
2011-05-26 11:05:00,37.5,37.52,37.45,37.5,21500.0,31.0825,31.099,31.041,31.0825,21500.0
2011-05-26 11:10:00,37.5,37.52,37.44,37.45,20600.0,31.0825,31.099,31.0327,31.041,20600.0
2011-05-26 11:15:00,37.45,37.53,37.42,37.51,20100.0,31.041,31.1073,31.0161,31.0907,20100.0
2011-05-26 11:20:00,37.51,37.51,37.43,37.44,11900.0,31.0907,31.0907,31.0244,31.0327,11900.0
2011-05-26 11:25:00,37.44,37.45,37.42,37.42,9100.0,31.0327,31.041,31.0161,31.0161,9100.0
2011-05-26 11:30:00,37.43,37.45,37.39,37.39,17500.0,31.0244,31.041,30.9913,30.9913,17500.0
2011-05-26 11:35:00,37.39,37.4,37.29,37.31,20200.0,30.9913,30.9996,30.9084,30.925,20200.0
2011-05-26 11:40:00,37.31,37.36,37.3,37.35,24700.0,30.925,30.9664,30.9167,30.9581,24700.0
2011-05-26 11:45:00,37.35,37.36,37.3,37.32,80600.0,30.9581,30.9664,30.9167,30.9333,80600.0
2011-05-26 11:50:00,37.32,37.32,37.24,37.25,59100.0,30.9333,30.9333,30.867,30.8752,59100.0
2011-05-26 11:55:00,37.25,37.29,37.19,37.28,59000.0,30.8752,30.9084,30.8255,30.9001,59000.0
2011-05-26 12:00:00,37.3,37.31,37.28,37.3,23100.0,30.9167,30.925,30.9001,30.9167,23100.0
2011-05-26 12:05:00,37.3,37.34,37.28,37.34,19200.0,30.9167,30.9498,30.9001,30.9498,19200.0
2011-05-26 12:10:00,37.34,37.42,37.34,37.38,21500.0,30.9498,31.0161,30.9498,30.983,21500.0
2011-05-26 12:15:00,37.38,37.4,37.37,37.38,18600.0,30.983,30.9996,30.9747,30.983,18600.0
2011-05-26 12:20:00,37.38,37.42,37.37,37.38,22900.0,30.983,31.0161,30.9747,30.983,22900.0
2011-05-26 12:25:00,37.39,37.48,37.39,37.48,22900.0,30.9913,31.0659,30.9913,31.0659,22900.0
2011-05-26 12:30:00,37.48,37.51,37.48,37.5,10300.0,31.0659,31.0907,31.0659,31.0825,10300.0
2011-05-26 12:35:00,37.51,37.53,37.47,37.5,23800.0,31.0907,31.1073,31.0576,31.0825,23800.0
2011-05-26 12:40:00,37.5,37.53,37.48,37.53,14300.0,31.0825,31.1073,31.0659,31.1073,14300.0
2011-05-26 12:45:00,37.53,37.57,37.52,37.56,34700.0,31.1073,31.1405,31.099,31.1322,34700.0
2011-05-26 12:50:00,37.55,37.56,37.54,37.55,14900.0,31.1239,31.1322,31.1156,31.1239,14900.0
2011-05-26 12:55:00,37.55,37.57,37.54,37.55,17100.0,31.1239,31.1405,31.1156,31.1239,17100.0
2011-05-26 13:00:00,37.56,37.64,37.55,37.62,13100.0,31.1322,31.1985,31.1239,31.1819,13100.0
2011-05-26 13:05:00,37.62,37.65,37.62,37.63,9900.0,31.1819,31.2068,31.1819,31.1902,9900.0
2011-05-26 13:10:00,37.64,37.7,37.63,37.7,13800.0,31.1985,31.2482,31.1902,31.2482,13800.0
2011-05-26 13:15:00,37.7,37.71,37.67,37.68,46000.0,31.2482,31.2565,31.2234,31.2317,46000.0
2011-05-26 13:20:00,37.68,37.73,37.66,37.73,18500.0,31.2317,31.2731,31.2151,31.2731,18500.0
2011-05-26 13:25:00,37.73,37.79,37.73,37.77,27600.0,31.2731,31.3228,31.2731,31.3062,27600.0
2011-05-26 13:30:00,37.75,37.76,37.73,37.75,28600.0,31.2897,31.298,31.2731,31.2897,28600.0
2011-05-26 13:35:00,37.74,37.75,37.69,37.71,22800.0,31.2814,31.2897,31.2399,31.2565,22800.0
2011-05-26 13:40:00,37.71,37.73,37.69,37.73,12900.0,31.2565,31.2731,31.2399,31.2731,12900.0
2011-05-26 13:45:00,37.72,37.74,37.7,37.71,15100.0,31.2648,31.2814,31.2482,31.2565,15100.0
2011-05-26 13:50:00,37.71,37.75,37.71,37.73,20900.0,31.2565,31.2897,31.2565,31.2731,20900.0
2011-05-26 13:55:00,37.73,37.74,37.71,37.72,14000.0,31.2731,31.2814,31.2565,31.2648,14000.0
2011-05-26 14:00:00,37.73,37.76,37.72,37.76,10300.0,31.2731,31.298,31.2648,31.298,10300.0
2011-05-26 14:05:00,37.76,37.81,37.75,37.81,15100.0,31.298,31.3394,31.2897,31.3394,15100.0
2011-05-26 14:10:00,37.8,37.9,37.8,37.89,37200.0,31.3311,31.414,31.3311,31.4057,37200.0
2011-05-26 14:15:00,37.89,37.95,37.89,37.93,26500.0,31.4057,31.4554,31.4057,31.4389,26500.0
2011-05-26 14:20:00,37.94,37.94,37.89,37.9,17700.0,31.4472,31.4472,31.4057,31.414,17700.0
2011-05-26 14:25:00,37.9,37.97,37.9,37.92,16300.0,31.414,31.472,31.414,31.4306,16300.0
2011-05-26 14:30:00,37.92,37.94,37.89,37.94,11200.0,31.4306,31.4472,31.4057,31.4472,11200.0
2011-05-26 14:35:00,37.94,37.95,37.85,37.85,16000.0,31.4472,31.4554,31.3726,31.3726,16000.0
2011-05-26 14:40:00,37.85,37.87,37.81,37.81,10600.0,31.3726,31.3891,31.3394,31.3394,10600.0
2011-05-26 14:45:00,37.82,37.84,37.79,37.83,17900.0,31.3477,31.3643,31.3228,31.356,17900.0
2011-05-26 14:50:00,37.83,37.84,37.77,37.8,11400.0,31.356,31.3643,31.3062,31.3311,11400.0
2011-05-26 14:55:00,37.8,37.83,37.77,37.81,18100.0,31.3311,31.356,31.3062,31.3394,18100.0
2011-05-26 15:00:00,37.81,37.82,37.8,37.81,12500.0,31.3394,31.3477,31.3311,31.3394,12500.0
2011-05-26 15:05:00,37.81,37.81,37.74,37.74,12300.0,31.3394,31.3394,31.2814,31.2814,12300.0
2011-05-26 15:10:00,37.75,37.77,37.7,37.72,18400.0,31.2897,31.3062,31.2482,31.2648,18400.0
2011-05-26 15:15:00,37.71,37.76,37.71,37.75,18000.0,31.2565,31.298,31.2565,31.2897,18000.0
2011-05-26 15:20:00,37.76,37.81,37.74,37.81,22300.0,31.298,31.3394,31.2814,31.3394,22300.0
2011-05-26 15:25:00,37.82,37.86,37.82,37.84,16500.0,31.3477,31.3808,31.3477,31.3643,16500.0
2011-05-26 15:30:00,37.85,37.87,37.8,37.82,20800.0,31.3726,31.3891,31.3311,31.3477,20800.0
2011-05-26 15:35:00,37.81,37.81,37.75,37.75,28300.0,31.3394,31.3394,31.2897,31.2897,28300.0
2011-05-26 15:40:00,37.76,37.77,37.71,37.72,29800.0,31.298,31.3062,31.2565,31.2648,29800.0
2011-05-26 15:45:00,37.71,37.71,37.57,37.61,42100.0,31.2565,31.2565,31.1405,31.1736,42100.0
2011-05-26 15:50:00,37.61,37.7,37.6,37.66,55700.0,31.1736,31.2482,31.1653,31.2151,55700.0
2011-05-26 15:55:00,37.66,37.68,37.63,37.68,69900.0,31.2151,31.2317,31.1902,31.2317,69900.0
2011-05-27 09:30:00,38.08,38.26,38.03,38.04,59200.0,31.5632,31.7124,31.5218,31.53,59200.0
2011-05-27 09:35:00,38.06,38.1,38.0,38.02,31700.0,31.5466,31.5798,31.4969,31.5135,31700.0
2011-05-27 09:40:00,38.02,38.05,37.9,37.91,42400.0,31.5135,31.5383,31.414,31.4223,42400.0
2011-05-27 09:45:00,37.91,37.97,37.82,37.97,31100.0,31.4223,31.472,31.3477,31.472,31100.0
2011-05-27 09:50:00,37.96,37.97,37.81,37.85,26300.0,31.4637,31.472,31.3394,31.3726,26300.0
2011-05-27 09:55:00,37.88,38.0,37.84,37.98,15200.0,31.3974,31.4969,31.3643,31.4803,15200.0
2011-05-27 10:00:00,37.99,37.99,37.77,37.8,26800.0,31.4886,31.4886,31.3062,31.3311,26800.0
2011-05-27 10:05:00,37.82,37.92,37.8,37.81,31700.0,31.3477,31.4306,31.3311,31.3394,31700.0
2011-05-27 10:10:00,37.81,37.84,37.77,37.78,23000.0,31.3394,31.3643,31.3062,31.3145,23000.0
2011-05-27 10:15:00,37.81,37.94,37.81,37.93,14300.0,31.3394,31.4472,31.3394,31.4389,14300.0
2011-05-27 10:20:00,37.93,37.94,37.87,37.9,9100.0,31.4389,31.4472,31.3891,31.414,9100.0
2011-05-27 10:25:00,37.92,38.01,37.92,37.97,30300.0,31.4306,31.5052,31.4306,31.472,30300.0
2011-05-27 10:30:00,37.96,38.02,37.95,38.02,26800.0,31.4637,31.5135,31.4554,31.5135,26800.0
2011-05-27 10:35:00,38.02,38.02,37.96,37.97,14900.0,31.5135,31.5135,31.4637,31.472,14900.0
2011-05-27 10:40:00,37.97,38.05,37.97,38.05,19200.0,31.472,31.5383,31.472,31.5383,19200.0
2011-05-27 10:45:00,38.05,38.12,38.05,38.07,9600.0,31.5383,31.5964,31.5383,31.5549,9600.0
2011-05-27 10:50:00,38.07,38.12,38.07,38.11,8700.0,31.5549,31.5964,31.5549,31.5881,8700.0
2011-05-27 10:55:00,38.11,38.2,38.11,38.15,13700.0,31.5881,31.6627,31.5881,31.6212,13700.0
2011-05-27 11:00:00,38.15,38.24,38.15,38.22,10000.0,31.6212,31.6958,31.6212,31.6792,10000.0
2011-05-27 11:05:00,38.22,38.24,38.16,38.18,5300.0,31.6792,31.6958,31.6295,31.6461,5300.0
2011-05-27 11:10:00,38.17,38.19,38.15,38.15,8100.0,31.6378,31.6544,31.6212,31.6212,8100.0
2011-05-27 11:15:00,38.17,38.22,38.16,38.16,9000.0,31.6378,31.6792,31.6295,31.6295,9000.0
2011-05-27 11:20:00,38.17,38.22,38.16,38.16,5600.0,31.6378,31.6792,31.6295,31.6295,5600.0
2011-05-27 11:25:00,38.16,38.16,38.06,38.08,7800.0,31.6295,31.6295,31.5466,31.5632,7800.0
2011-05-27 11:30:00,38.08,38.08,37.98,37.98,5200.0,31.5632,31.5632,31.4803,31.4803,5200.0
2011-05-27 11:35:00,37.97,37.97,37.91,37.93,3500.0,31.472,31.472,31.4223,31.4389,3500.0
2011-05-27 11:40:00,37.93,37.99,37.92,37.99,6600.0,31.4389,31.4886,31.4306,31.4886,6600.0
2011-05-27 11:45:00,37.99,38.01,37.98,37.99,4400.0,31.4886,31.5052,31.4803,31.4886,4400.0
2011-05-27 11:50:00,38.0,38.02,38.0,38.0,8000.0,31.4969,31.5135,31.4969,31.4969,8000.0
2011-05-27 11:55:00,38.0,38.03,38.0,38.03,7500.0,31.4969,31.5218,31.4969,31.5218,7500.0
2011-05-27 12:00:00,38.04,38.05,37.98,37.99,24700.0,31.53,31.5383,31.4803,31.4886,24700.0
2011-05-27 12:05:00,37.98,38.06,37.98,38.06,15700.0,31.4803,31.5466,31.4803,31.5466,15700.0
2011-05-27 12:10:00,38.05,38.06,38.05,38.05,7100.0,31.5383,31.5466,31.5383,31.5383,7100.0
2011-05-27 12:15:00,38.06,38.09,38.05,38.07,5500.0,31.5466,31.5715,31.5383,31.5549,5500.0
2011-05-27 12:20:00,38.07,38.09,38.07,38.09,4300.0,31.5549,31.5715,31.5549,31.5715,4300.0
2011-05-27 12:25:00,38.08,38.08,38.04,38.08,15500.0,31.5632,31.5632,31.53,31.5632,15500.0
2011-05-27 12:30:00,38.07,38.1,38.06,38.07,14700.0,31.5549,31.5798,31.5466,31.5549,14700.0
2011-05-27 12:35:00,38.08,38.09,38.05,38.09,11400.0,31.5632,31.5715,31.5383,31.5715,11400.0
2011-05-27 12:40:00,38.09,38.09,38.05,38.06,10100.0,31.5715,31.5715,31.5383,31.5466,10100.0
2011-05-27 12:45:00,38.05,38.07,38.04,38.06,7700.0,31.5383,31.5549,31.53,31.5466,7700.0
2011-05-27 12:50:00,38.06,38.07,38.02,38.02,17500.0,31.5466,31.5549,31.5135,31.5135,17500.0
2011-05-27 12:55:00,38.02,38.05,38.02,38.05,11800.0,31.5135,31.5383,31.5135,31.5383,11800.0
2011-05-27 13:00:00,38.05,38.15,38.05,38.13,76400.0,31.5383,31.6212,31.5383,31.6046,76400.0
2011-05-27 13:05:00,38.13,38.15,38.13,38.14,6100.0,31.6046,31.6212,31.6046,31.6129,6100.0
2011-05-27 13:10:00,38.14,38.18,38.14,38.14,7500.0,31.6129,31.6461,31.6129,31.6129,7500.0
2011-05-27 13:15:00,38.14,38.14,38.12,38.12,5400.0,31.6129,31.6129,31.5964,31.5964,5400.0
2011-05-27 13:20:00,38.13,38.14,38.12,38.14,3200.0,31.6046,31.6129,31.5964,31.6129,3200.0
2011-05-27 13:25:00,38.14,38.15,38.1,38.11,5600.0,31.6129,31.6212,31.5798,31.5881,5600.0
2011-05-27 13:30:00,38.12,38.15,38.12,38.15,6600.0,31.5964,31.6212,31.5964,31.6212,6600.0
2011-05-27 13:35:00,38.14,38.14,38.09,38.11,8500.0,31.6129,31.6129,31.5715,31.5881,8500.0
2011-05-27 13:40:00,38.12,38.16,38.12,38.15,2400.0,31.5964,31.6295,31.5964,31.6212,2400.0
2011-05-27 13:45:00,38.15,38.15,38.12,38.12,4300.0,31.6212,31.6212,31.5964,31.5964,4300.0
2011-05-27 13:50:00,38.12,38.12,38.07,38.08,6800.0,31.5964,31.5964,31.5549,31.5632,6800.0
2011-05-27 13:55:00,38.08,38.09,38.07,38.08,4300.0,31.5632,31.5715,31.5549,31.5632,4300.0
2011-05-27 14:00:00,38.07,38.09,38.04,38.05,8600.0,31.5549,31.5715,31.53,31.5383,8600.0
2011-05-27 14:05:00,38.05,38.05,38.02,38.03,6300.0,31.5383,31.5383,31.5135,31.5218,6300.0
2011-05-27 14:10:00,38.03,38.03,37.99,37.99,9800.0,31.5218,31.5218,31.4886,31.4886,9800.0
2011-05-27 14:15:00,37.99,38.0,37.97,37.98,7200.0,31.4886,31.4969,31.472,31.4803,7200.0
2011-05-27 14:20:00,37.98,38.0,37.97,37.99,4300.0,31.4803,31.4969,31.472,31.4886,4300.0
2011-05-27 14:25:00,37.99,37.99,37.96,37.98,7700.0,31.4886,31.4886,31.4637,31.4803,7700.0
2011-05-27 14:30:00,37.98,37.98,37.97,37.98,4500.0,31.4803,31.4803,31.472,31.4803,4500.0
2011-05-27 14:35:00,37.97,37.99,37.95,37.96,9100.0,31.472,31.4886,31.4554,31.4637,9100.0
2011-05-27 14:40:00,37.95,37.95,37.87,37.88,22900.0,31.4554,31.4554,31.3891,31.3974,22900.0
2011-05-27 14:45:00,37.87,37.9,37.85,37.85,9100.0,31.3891,31.414,31.3726,31.3726,9100.0
2011-05-27 14:50:00,37.85,37.89,37.82,37.89,19400.0,31.3726,31.4057,31.3477,31.4057,19400.0
2011-05-27 14:55:00,37.9,37.91,37.87,37.89,12100.0,31.414,31.4223,31.3891,31.4057,12100.0
2011-05-27 15:00:00,37.88,37.91,37.87,37.89,21300.0,31.3974,31.4223,31.3891,31.4057,21300.0
2011-05-27 15:05:00,37.89,37.9,37.88,37.9,9000.0,31.4057,31.414,31.3974,31.414,9000.0
2011-05-27 15:10:00,37.91,37.94,37.91,37.93,21600.0,31.4223,31.4472,31.4223,31.4389,21600.0
2011-05-27 15:15:00,37.93,37.97,37.92,37.97,20000.0,31.4389,31.472,31.4306,31.472,20000.0
2011-05-27 15:20:00,37.97,37.98,37.96,37.97,21100.0,31.472,31.4803,31.4637,31.472,21100.0
2011-05-27 15:25:00,37.97,38.02,37.97,38.01,18200.0,31.472,31.5135,31.472,31.5052,18200.0
2011-05-27 15:30:00,38.01,38.05,38.0,38.05,10900.0,31.5052,31.5383,31.4969,31.5383,10900.0
2011-05-27 15:35:00,38.05,38.09,38.05,38.06,11000.0,31.5383,31.5715,31.5383,31.5466,11000.0
2011-05-27 15:40:00,38.06,38.11,38.04,38.1,26900.0,31.5466,31.5881,31.53,31.5798,26900.0
2011-05-27 15:45:00,38.11,38.16,38.1,38.16,63300.0,31.5881,31.6295,31.5798,31.6295,63300.0
2011-05-27 15:50:00,38.16,38.19,38.14,38.16,54500.0,31.6295,31.6544,31.6129,31.6295,54500.0
2011-05-27 15:55:00,38.15,38.17,38.12,38.16,123800.0,31.6212,31.6378,31.5964,31.6295,123800.0
2011-05-31 09:30:00,39.08,39.14,38.89,38.94,130900.0,32.3921,32.4418,32.2346,32.276,130900.0
2011-05-31 09:35:00,38.94,39.08,38.9,39.0,59700.0,32.276,32.3921,32.2429,32.3258,59700.0
2011-05-31 09:40:00,39.0,39.0,38.8,38.83,26000.0,32.3258,32.3258,32.16,32.1848,26000.0
2011-05-31 09:45:00,38.8,38.85,38.79,38.79,18600.0,32.16,32.2014,32.1517,32.1517,18600.0
2011-05-31 09:50:00,38.8,38.91,38.8,38.84,26900.0,32.16,32.2512,32.16,32.1931,26900.0
2011-05-31 09:55:00,38.83,38.84,38.77,38.77,17100.0,32.1848,32.1931,32.1351,32.1351,17100.0
2011-05-31 10:00:00,38.78,38.78,38.7,38.7,36500.0,32.1434,32.1434,32.0771,32.0771,36500.0
2011-05-31 10:05:00,38.7,38.84,38.7,38.83,32800.0,32.0771,32.1931,32.0771,32.1848,32800.0
2011-05-31 10:10:00,38.83,38.84,38.74,38.75,29100.0,32.1848,32.1931,32.1102,32.1185,29100.0
2011-05-31 10:15:00,38.75,38.75,38.66,38.74,49200.0,32.1185,32.1185,32.0439,32.1102,49200.0
2011-05-31 10:20:00,38.71,38.74,38.65,38.68,30200.0,32.0854,32.1102,32.0357,32.0605,30200.0
2011-05-31 10:25:00,38.68,38.74,38.66,38.74,19300.0,32.0605,32.1102,32.0439,32.1102,19300.0
2011-05-31 10:30:00,38.75,38.75,38.67,38.7,39400.0,32.1185,32.1185,32.0522,32.0771,39400.0
2011-05-31 10:35:00,38.71,38.75,38.68,38.71,25300.0,32.0854,32.1185,32.0605,32.0854,25300.0
2011-05-31 10:40:00,38.72,38.74,38.68,38.71,20100.0,32.0937,32.1102,32.0605,32.0854,20100.0
2011-05-31 10:45:00,38.7,38.81,38.7,38.74,18000.0,32.0771,32.1683,32.0771,32.1102,18000.0
2011-05-31 10:50:00,38.74,38.77,38.7,38.74,27700.0,32.1102,32.1351,32.0771,32.1102,27700.0
2011-05-31 10:55:00,38.74,38.75,38.68,38.68,12300.0,32.1102,32.1185,32.0605,32.0605,12300.0
2011-05-31 11:00:00,38.68,38.7,38.66,38.7,14800.0,32.0605,32.0771,32.0439,32.0771,14800.0
2011-05-31 11:05:00,38.68,38.69,38.66,38.68,11500.0,32.0605,32.0688,32.0439,32.0605,11500.0
2011-05-31 11:10:00,38.67,38.67,38.65,38.66,10900.0,32.0522,32.0522,32.0357,32.0439,10900.0
2011-05-31 11:15:00,38.66,38.7,38.65,38.7,11100.0,32.0439,32.0771,32.0357,32.0771,11100.0
2011-05-31 11:20:00,38.69,38.73,38.69,38.72,10800.0,32.0688,32.102,32.0688,32.0937,10800.0
2011-05-31 11:25:00,38.72,38.75,38.69,38.75,19500.0,32.0937,32.1185,32.0688,32.1185,19500.0
2011-05-31 11:30:00,38.74,38.81,38.74,38.79,19900.0,32.1102,32.1683,32.1102,32.1517,19900.0
2011-05-31 11:35:00,38.79,38.82,38.75,38.75,7400.0,32.1517,32.1766,32.1185,32.1185,7400.0
2011-05-31 11:40:00,38.74,38.76,38.71,38.73,7900.0,32.1102,32.1268,32.0854,32.102,7900.0
2011-05-31 11:45:00,38.74,38.74,38.69,38.69,5700.0,32.1102,32.1102,32.0688,32.0688,5700.0
2011-05-31 11:50:00,38.69,38.69,38.68,38.68,8200.0,32.0688,32.0688,32.0605,32.0605,8200.0
2011-05-31 11:55:00,38.69,38.69,38.65,38.66,28000.0,32.0688,32.0688,32.0357,32.0439,28000.0
2011-05-31 12:00:00,38.66,38.67,38.6,38.65,25400.0,32.0439,32.0522,31.9942,32.0357,25400.0
2011-05-31 12:05:00,38.65,38.73,38.65,38.73,10800.0,32.0357,32.102,32.0357,32.102,10800.0
2011-05-31 12:10:00,38.73,38.73,38.66,38.66,8600.0,32.102,32.102,32.0439,32.0439,8600.0
2011-05-31 12:15:00,38.66,38.66,38.62,38.62,13100.0,32.0439,32.0439,32.0108,32.0108,13100.0
2011-05-31 12:20:00,38.63,38.65,38.59,38.61,6700.0,32.0191,32.0357,31.9859,32.0025,6700.0
2011-05-31 12:25:00,38.62,38.67,38.62,38.62,6900.0,32.0108,32.0522,32.0108,32.0108,6900.0
2011-05-31 12:30:00,38.62,38.63,38.56,38.56,7300.0,32.0108,32.0191,31.9611,31.9611,7300.0
2011-05-31 12:35:00,38.54,38.57,38.54,38.57,5500.0,31.9445,31.9693,31.9445,31.9693,5500.0
2011-05-31 12:40:00,38.57,38.6,38.57,38.59,9400.0,31.9693,31.9942,31.9693,31.9859,9400.0
2011-05-31 12:45:00,38.59,38.63,38.59,38.63,10400.0,31.9859,32.0191,31.9859,32.0191,10400.0
2011-05-31 12:50:00,38.63,38.69,38.62,38.69,10000.0,32.0191,32.0688,32.0108,32.0688,10000.0
2011-05-31 12:55:00,38.69,38.69,38.63,38.63,8900.0,32.0688,32.0688,32.0191,32.0191,8900.0
2011-05-31 13:00:00,38.63,38.65,38.62,38.64,5800.0,32.0191,32.0357,32.0108,32.0274,5800.0
2011-05-31 13:05:00,38.64,38.64,38.62,38.63,6900.0,32.0274,32.0274,32.0108,32.0191,6900.0
2011-05-31 13:10:00,38.63,38.64,38.62,38.64,9100.0,32.0191,32.0274,32.0108,32.0274,9100.0
2011-05-31 13:15:00,38.64,38.68,38.64,38.68,11900.0,32.0274,32.0605,32.0274,32.0605,11900.0
2011-05-31 13:20:00,38.68,38.74,38.67,38.74,20700.0,32.0605,32.1102,32.0522,32.1102,20700.0
2011-05-31 13:25:00,38.75,38.81,38.75,38.81,8700.0,32.1185,32.1683,32.1185,32.1683,8700.0
2011-05-31 13:30:00,38.81,38.85,38.81,38.85,10100.0,32.1683,32.2014,32.1683,32.2014,10100.0
2011-05-31 13:35:00,38.87,38.89,38.86,38.87,14100.0,32.218,32.2346,32.2097,32.218,14100.0
2011-05-31 13:40:00,38.86,38.91,38.86,38.91,8800.0,32.2097,32.2512,32.2097,32.2512,8800.0
2011-05-31 13:45:00,38.92,38.94,38.89,38.9,8900.0,32.2594,32.276,32.2346,32.2429,8900.0
2011-05-31 13:50:00,38.89,38.93,38.88,38.93,16700.0,32.2346,32.2677,32.2263,32.2677,16700.0
2011-05-31 13:55:00,38.92,38.92,38.89,38.9,14300.0,32.2594,32.2594,32.2346,32.2429,14300.0
2011-05-31 14:00:00,38.9,38.9,38.86,38.86,6500.0,32.2429,32.2429,32.2097,32.2097,6500.0
2011-05-31 14:05:00,38.85,38.85,38.79,38.8,12800.0,32.2014,32.2014,32.1517,32.16,12800.0
2011-05-31 14:10:00,38.83,38.83,38.8,38.81,11200.0,32.1848,32.1848,32.16,32.1683,11200.0
2011-05-31 14:15:00,38.8,38.8,38.77,38.78,9300.0,32.16,32.16,32.1351,32.1434,9300.0
2011-05-31 14:20:00,38.78,38.79,38.76,38.78,7600.0,32.1434,32.1517,32.1268,32.1434,7600.0
2011-05-31 14:25:00,38.77,38.78,38.75,38.76,18200.0,32.1351,32.1434,32.1185,32.1268,18200.0
2011-05-31 14:30:00,38.76,38.77,38.72,38.72,8200.0,32.1268,32.1351,32.0937,32.0937,8200.0
2011-05-31 14:35:00,38.72,38.74,38.7,38.71,9400.0,32.0937,32.1102,32.0771,32.0854,9400.0
2011-05-31 14:40:00,38.71,38.77,38.7,38.76,13500.0,32.0854,32.1351,32.0771,32.1268,13500.0
2011-05-31 14:45:00,38.76,38.77,38.68,38.68,13800.0,32.1268,32.1351,32.0605,32.0605,13800.0
2011-05-31 14:50:00,38.68,38.72,38.65,38.65,8600.0,32.0605,32.0937,32.0357,32.0357,8600.0
2011-05-31 14:55:00,38.65,38.65,38.62,38.63,10900.0,32.0357,32.0357,32.0108,32.0191,10900.0
2011-05-31 15:00:00,38.62,38.64,38.61,38.63,21900.0,32.0108,32.0274,32.0025,32.0191,21900.0
2011-05-31 15:05:00,38.63,38.64,38.62,38.64,15600.0,32.0191,32.0274,32.0108,32.0274,15600.0
2011-05-31 15:10:00,38.64,38.66,38.63,38.66,21700.0,32.0274,32.0439,32.0191,32.0439,21700.0
2011-05-31 15:15:00,38.66,38.68,38.65,38.68,29100.0,32.0439,32.0605,32.0357,32.0605,29100.0
2011-05-31 15:20:00,38.68,38.7,38.67,38.68,21600.0,32.0605,32.0771,32.0522,32.0605,21600.0
2011-05-31 15:25:00,38.68,38.71,38.68,38.7,14600.0,32.0605,32.0854,32.0605,32.0771,14600.0
2011-05-31 15:30:00,38.7,38.76,38.7,38.76,23900.0,32.0771,32.1268,32.0771,32.1268,23900.0
2011-05-31 15:35:00,38.76,38.78,38.75,38.78,11700.0,32.1268,32.1434,32.1185,32.1434,11700.0
2011-05-31 15:40:00,38.78,38.9,38.77,38.9,34900.0,32.1434,32.2429,32.1351,32.2429,34900.0
2011-05-31 15:45:00,38.9,38.97,38.89,38.94,54200.0,32.2429,32.3009,32.2346,32.276,54200.0
2011-05-31 15:50:00,38.94,38.97,38.93,38.97,49900.0,32.276,32.3009,32.2677,32.3009,49900.0
2011-05-31 15:55:00,38.97,39.0,38.96,38.99,123600.0,32.3009,32.3258,32.2926,32.3175,123600.0
2011-06-01 09:30:00,38.65,38.65,38.38,38.46,118500.0,32.0357,32.0357,31.8119,31.8782,118500.0
2011-06-01 09:35:00,38.49,38.55,38.39,38.41,28300.0,31.903,31.9528,31.8201,31.8367,28300.0
2011-06-01 09:40:00,38.4,38.47,38.37,38.38,24400.0,31.8284,31.8865,31.8036,31.8119,24400.0
2011-06-01 09:45:00,38.39,38.5,38.39,38.43,19500.0,31.8201,31.9113,31.8201,31.8533,19500.0
2011-06-01 09:50:00,38.42,38.42,38.3,38.35,27200.0,31.845,31.845,31.7455,31.787,27200.0
2011-06-01 09:55:00,38.34,38.43,38.33,38.41,18300.0,31.7787,31.8533,31.7704,31.8367,18300.0
2011-06-01 10:00:00,38.39,38.39,38.19,38.27,59600.0,31.8201,31.8201,31.6544,31.7207,59600.0
2011-06-01 10:05:00,38.27,38.34,38.21,38.21,21600.0,31.7207,31.7787,31.671,31.671,21600.0
2011-06-01 10:10:00,38.21,38.21,38.07,38.1,22800.0,31.671,31.671,31.5549,31.5798,22800.0
2011-06-01 10:15:00,38.1,38.18,38.09,38.18,16600.0,31.5798,31.6461,31.5715,31.6461,16600.0
2011-06-01 10:20:00,38.18,38.32,38.15,38.3,21300.0,31.6461,31.7621,31.6212,31.7455,21300.0
2011-06-01 10:25:00,38.29,38.3,38.2,38.2,27900.0,31.7373,31.7455,31.6627,31.6627,27900.0
2011-06-01 10:30:00,38.19,38.22,38.09,38.09,21900.0,31.6544,31.6792,31.5715,31.5715,21900.0
2011-06-01 10:35:00,38.1,38.11,38.07,38.09,27500.0,31.5798,31.5881,31.5549,31.5715,27500.0
2011-06-01 10:40:00,38.1,38.16,38.08,38.14,22200.0,31.5798,31.6295,31.5632,31.6129,22200.0
2011-06-01 10:45:00,38.13,38.14,38.04,38.08,14200.0,31.6046,31.6129,31.53,31.5632,14200.0
2011-06-01 10:50:00,38.08,38.08,37.98,38.02,20700.0,31.5632,31.5632,31.4803,31.5135,20700.0
2011-06-01 10:55:00,38.03,38.11,38.0,38.11,16000.0,31.5218,31.5881,31.4969,31.5881,16000.0
2011-06-01 11:00:00,38.11,38.15,38.07,38.14,12900.0,31.5881,31.6212,31.5549,31.6129,12900.0
2011-06-01 11:05:00,38.14,38.18,38.13,38.16,21600.0,31.6129,31.6461,31.6046,31.6295,21600.0
2011-06-01 11:10:00,38.16,38.23,38.14,38.17,26400.0,31.6295,31.6875,31.6129,31.6378,26400.0
2011-06-01 11:15:00,38.17,38.19,38.1,38.1,20400.0,31.6378,31.6544,31.5798,31.5798,20400.0
2011-06-01 11:20:00,38.1,38.1,38.0,38.06,26400.0,31.5798,31.5798,31.4969,31.5466,26400.0
2011-06-01 11:25:00,38.06,38.19,38.05,38.19,13300.0,31.5466,31.6544,31.5383,31.6544,13300.0
2011-06-01 11:30:00,38.19,38.2,38.08,38.09,9200.0,31.6544,31.6627,31.5632,31.5715,9200.0
2011-06-01 11:35:00,38.09,38.09,38.0,38.01,12300.0,31.5715,31.5715,31.4969,31.5052,12300.0
2011-06-01 11:40:00,38.02,38.02,37.94,37.94,7400.0,31.5135,31.5135,31.4472,31.4472,7400.0
2011-06-01 11:45:00,37.94,37.95,37.86,37.87,17100.0,31.4472,31.4554,31.3808,31.3891,17100.0
2011-06-01 11:50:00,37.87,37.87,37.81,37.83,28200.0,31.3891,31.3891,31.3394,31.356,28200.0
2011-06-01 11:55:00,37.83,37.84,37.81,37.82,15600.0,31.356,31.3643,31.3394,31.3477,15600.0
2011-06-01 12:00:00,37.82,37.91,37.81,37.9,18100.0,31.3477,31.4223,31.3394,31.414,18100.0
2011-06-01 12:05:00,37.89,37.89,37.83,37.84,28200.0,31.4057,31.4057,31.356,31.3643,28200.0
2011-06-01 12:10:00,37.84,37.87,37.83,37.83,14500.0,31.3643,31.3891,31.356,31.356,14500.0
2011-06-01 12:15:00,37.83,37.84,37.81,37.83,23600.0,31.356,31.3643,31.3394,31.356,23600.0
2011-06-01 12:20:00,37.83,37.84,37.8,37.84,17900.0,31.356,31.3643,31.3311,31.3643,17900.0
2011-06-01 12:25:00,37.84,37.84,37.81,37.81,12200.0,31.3643,31.3643,31.3394,31.3394,12200.0
2011-06-01 12:30:00,37.8,37.85,37.78,37.78,28200.0,31.3311,31.3726,31.3145,31.3145,28200.0
2011-06-01 12:35:00,37.78,37.8,37.76,37.78,13000.0,31.3145,31.3311,31.298,31.3145,13000.0
2011-06-01 12:40:00,37.78,37.79,37.77,37.77,7200.0,31.3145,31.3228,31.3062,31.3062,7200.0
2011-06-01 12:45:00,37.77,37.79,37.76,37.78,7800.0,31.3062,31.3228,31.298,31.3145,7800.0
2011-06-01 12:50:00,37.78,37.83,37.78,37.83,26700.0,31.3145,31.356,31.3145,31.356,26700.0
2011-06-01 12:55:00,37.81,37.82,37.75,37.76,19400.0,31.3394,31.3477,31.2897,31.298,19400.0
2011-06-01 13:00:00,37.75,37.78,37.75,37.75,9900.0,31.2897,31.3145,31.2897,31.2897,9900.0
2011-06-01 13:05:00,37.75,37.75,37.64,37.66,19800.0,31.2897,31.2897,31.1985,31.2151,19800.0
2011-06-01 13:10:00,37.66,37.66,37.62,37.64,8300.0,31.2151,31.2151,31.1819,31.1985,8300.0
2011-06-01 13:15:00,37.63,37.67,37.62,37.64,5000.0,31.1902,31.2234,31.1819,31.1985,5000.0
2011-06-01 13:20:00,37.63,37.65,37.59,37.61,7500.0,31.1902,31.2068,31.1571,31.1736,7500.0
2011-06-01 13:25:00,37.6,37.6,37.52,37.53,19400.0,31.1653,31.1653,31.099,31.1073,19400.0
2011-06-01 13:30:00,37.53,37.58,37.52,37.58,6200.0,31.1073,31.1488,31.099,31.1488,6200.0
2011-06-01 13:35:00,37.58,37.59,37.55,37.59,7900.0,31.1488,31.1571,31.1239,31.1571,7900.0
2011-06-01 13:40:00,37.58,37.61,37.56,37.6,9400.0,31.1488,31.1736,31.1322,31.1653,9400.0
2011-06-01 13:45:00,37.59,37.59,37.53,37.54,7200.0,31.1571,31.1571,31.1073,31.1156,7200.0
2011-06-01 13:50:00,37.54,37.55,37.54,37.55,9100.0,31.1156,31.1239,31.1156,31.1239,9100.0
2011-06-01 13:55:00,37.55,37.61,37.55,37.6,6900.0,31.1239,31.1736,31.1239,31.1653,6900.0
2011-06-01 14:00:00,37.6,37.61,37.57,37.58,13000.0,31.1653,31.1736,31.1405,31.1488,13000.0
2011-06-01 14:05:00,37.58,37.59,37.58,37.58,2800.0,31.1488,31.1571,31.1488,31.1488,2800.0
2011-06-01 14:10:00,37.59,37.6,37.59,37.59,12500.0,31.1571,31.1653,31.1571,31.1571,12500.0
2011-06-01 14:15:00,37.59,37.64,37.59,37.62,25100.0,31.1571,31.1985,31.1571,31.1819,25100.0
2011-06-01 14:20:00,37.62,37.64,37.61,37.63,13500.0,31.1819,31.1985,31.1736,31.1902,13500.0
2011-06-01 14:25:00,37.63,37.65,37.62,37.63,10800.0,31.1902,31.2068,31.1819,31.1902,10800.0
2011-06-01 14:30:00,37.63,37.64,37.54,37.54,45000.0,31.1902,31.1985,31.1156,31.1156,45000.0
2011-06-01 14:35:00,37.54,37.57,37.54,37.55,13600.0,31.1156,31.1405,31.1156,31.1239,13600.0
2011-06-01 14:40:00,37.55,37.56,37.5,37.51,16700.0,31.1239,31.1322,31.0825,31.0907,16700.0
2011-06-01 14:45:00,37.51,37.57,37.5,37.55,30800.0,31.0907,31.1405,31.0825,31.1239,30800.0
2011-06-01 14:50:00,37.54,37.58,37.54,37.55,21300.0,31.1156,31.1488,31.1156,31.1239,21300.0
2011-06-01 14:55:00,37.54,37.55,37.52,37.53,15400.0,31.1156,31.1239,31.099,31.1073,15400.0
2011-06-01 15:00:00,37.53,37.58,37.53,37.57,22300.0,31.1073,31.1488,31.1073,31.1405,22300.0
2011-06-01 15:05:00,37.56,37.6,37.53,37.56,17200.0,31.1322,31.1653,31.1073,31.1322,17200.0
2011-06-01 15:10:00,37.57,37.58,37.52,37.52,15800.0,31.1405,31.1488,31.099,31.099,15800.0
2011-06-01 15:15:00,37.52,37.53,37.41,37.43,33800.0,31.099,31.1073,31.0079,31.0244,33800.0
2011-06-01 15:20:00,37.42,37.43,37.32,37.32,43800.0,31.0161,31.0244,30.9333,30.9333,43800.0
2011-06-01 15:25:00,37.32,37.38,37.32,37.38,17600.0,30.9333,30.983,30.9333,30.983,17600.0
2011-06-01 15:30:00,37.38,37.41,37.34,37.34,19600.0,30.983,31.0079,30.9498,30.9498,19600.0
2011-06-01 15:35:00,37.34,37.35,37.32,37.34,29000.0,30.9498,30.9581,30.9333,30.9498,29000.0
2011-06-01 15:40:00,37.35,37.35,37.26,37.26,42600.0,30.9581,30.9581,30.8835,30.8835,42600.0
2011-06-01 15:45:00,37.27,37.29,37.18,37.18,71400.0,30.8918,30.9084,30.8172,30.8172,71400.0
2011-06-01 15:50:00,37.18,37.23,37.11,37.2,106200.0,30.8172,30.8587,30.7592,30.8338,106200.0
2011-06-01 15:55:00,37.2,37.21,37.17,37.2,94500.0,30.8338,30.8421,30.8089,30.8338,94500.0
2011-06-02 09:30:00,37.21,37.43,37.21,37.38,41900.0,30.8421,31.0244,30.8421,30.983,41900.0
2011-06-02 09:35:00,37.41,37.41,37.26,37.33,53500.0,31.0079,31.0079,30.8835,30.9415,53500.0
2011-06-02 09:40:00,37.32,37.35,37.14,37.14,26100.0,30.9333,30.9581,30.7841,30.7841,26100.0
2011-06-02 09:45:00,37.13,37.32,37.11,37.21,25600.0,30.7758,30.9333,30.7592,30.8421,25600.0
2011-06-02 09:50:00,37.2,37.52,37.15,37.47,21200.0,30.8338,31.099,30.7924,31.0576,21200.0
2011-06-02 09:55:00,37.48,37.62,37.45,37.61,13800.0,31.0659,31.1819,31.041,31.1736,13800.0
2011-06-02 10:00:00,37.62,37.68,37.47,37.64,20100.0,31.1819,31.2317,31.0576,31.1985,20100.0
2011-06-02 10:05:00,37.65,37.65,37.48,37.55,17900.0,31.2068,31.2068,31.0659,31.1239,17900.0
2011-06-02 10:10:00,37.54,37.61,37.52,37.58,10600.0,31.1156,31.1736,31.099,31.1488,10600.0
2011-06-02 10:15:00,37.57,37.62,37.44,37.46,10200.0,31.1405,31.1819,31.0327,31.0493,10200.0
2011-06-02 10:20:00,37.46,37.46,37.27,37.29,11000.0,31.0493,31.0493,30.8918,30.9084,11000.0
2011-06-02 10:25:00,37.29,37.39,37.25,37.39,6900.0,30.9084,30.9913,30.8752,30.9913,6900.0
2011-06-02 10:30:00,37.4,37.49,37.36,37.46,7900.0,30.9996,31.0742,30.9664,31.0493,7900.0
2011-06-02 10:35:00,37.45,37.45,37.34,37.39,5600.0,31.041,31.041,30.9498,30.9913,5600.0
2011-06-02 10:40:00,37.42,37.49,37.37,37.46,7300.0,31.0161,31.0742,30.9747,31.0493,7300.0
2011-06-02 10:45:00,37.46,37.53,37.42,37.51,4400.0,31.0493,31.1073,31.0161,31.0907,4400.0
2011-06-02 10:50:00,37.5,37.54,37.43,37.53,6200.0,31.0825,31.1156,31.0244,31.1073,6200.0
2011-06-02 10:55:00,37.52,37.56,37.48,37.48,5000.0,31.099,31.1322,31.0659,31.0659,5000.0
2011-06-02 11:00:00,37.47,37.56,37.42,37.54,13400.0,31.0576,31.1322,31.0161,31.1156,13400.0
2011-06-02 11:05:00,37.54,37.55,37.38,37.41,9000.0,31.1156,31.1239,30.983,31.0079,9000.0
2011-06-02 11:10:00,37.41,37.43,37.32,37.37,7000.0,31.0079,31.0244,30.9333,30.9747,7000.0
2011-06-02 11:15:00,37.38,37.44,37.36,37.44,8700.0,30.983,31.0327,30.9664,31.0327,8700.0
2011-06-02 11:20:00,37.44,37.47,37.39,37.46,10200.0,31.0327,31.0576,30.9913,31.0493,10200.0
2011-06-02 11:25:00,37.45,37.45,37.37,37.37,17300.0,31.041,31.041,30.9747,30.9747,17300.0
2011-06-02 11:30:00,37.37,37.37,37.29,37.3,8300.0,30.9747,30.9747,30.9084,30.9167,8300.0
2011-06-02 11:35:00,37.31,37.37,37.28,37.3,14600.0,30.925,30.9747,30.9001,30.9167,14600.0
2011-06-02 11:40:00,37.3,37.37,37.29,37.34,27700.0,30.9167,30.9747,30.9084,30.9498,27700.0
2011-06-02 11:45:00,37.34,37.38,37.29,37.32,12100.0,30.9498,30.983,30.9084,30.9333,12100.0
2011-06-02 11:50:00,37.33,37.33,37.26,37.28,14600.0,30.9415,30.9415,30.8835,30.9001,14600.0
2011-06-02 11:55:00,37.28,37.38,37.27,37.32,33600.0,30.9001,30.983,30.8918,30.9333,33600.0
2011-06-02 12:00:00,37.32,37.36,37.3,37.3,15200.0,30.9333,30.9664,30.9167,30.9167,15200.0
2011-06-02 12:05:00,37.3,37.3,37.25,37.28,11200.0,30.9167,30.9167,30.8752,30.9001,11200.0
2011-06-02 12:10:00,37.28,37.29,37.26,37.28,4300.0,30.9001,30.9084,30.8835,30.9001,4300.0
2011-06-02 12:15:00,37.26,37.32,37.26,37.3,5900.0,30.8835,30.9333,30.8835,30.9167,5900.0
2011-06-02 12:20:00,37.3,37.34,37.25,37.33,18900.0,30.9167,30.9498,30.8752,30.9415,18900.0
2011-06-02 12:25:00,37.32,37.32,37.25,37.28,4400.0,30.9333,30.9333,30.8752,30.9001,4400.0
2011-06-02 12:30:00,37.28,37.28,37.23,37.24,5400.0,30.9001,30.9001,30.8587,30.867,5400.0
2011-06-02 12:35:00,37.25,37.25,37.2,37.22,6700.0,30.8752,30.8752,30.8338,30.8504,6700.0
2011-06-02 12:40:00,37.22,37.35,37.19,37.35,5300.0,30.8504,30.9581,30.8255,30.9581,5300.0
2011-06-02 12:45:00,37.33,37.35,37.28,37.35,4300.0,30.9415,30.9581,30.9001,30.9581,4300.0
2011-06-02 12:50:00,37.37,37.46,37.37,37.43,6300.0,30.9747,31.0493,30.9747,31.0244,6300.0
2011-06-02 12:55:00,37.44,37.44,37.4,37.43,2000.0,31.0327,31.0327,30.9996,31.0244,2000.0
2011-06-02 13:00:00,37.45,37.51,37.45,37.48,5300.0,31.041,31.0907,31.041,31.0659,5300.0
2011-06-02 13:05:00,37.48,37.51,37.43,37.46,4100.0,31.0659,31.0907,31.0244,31.0493,4100.0
2011-06-02 13:10:00,37.45,37.45,37.4,37.41,5000.0,31.041,31.041,30.9996,31.0079,5000.0
2011-06-02 13:15:00,37.4,37.44,37.39,37.42,5900.0,30.9996,31.0327,30.9913,31.0161,5900.0
2011-06-02 13:20:00,37.42,37.44,37.39,37.4,5700.0,31.0161,31.0327,30.9913,30.9996,5700.0
2011-06-02 13:25:00,37.39,37.51,37.38,37.49,7500.0,30.9913,31.0907,30.983,31.0742,7500.0
2011-06-02 13:30:00,37.48,37.5,37.38,37.4,9200.0,31.0659,31.0825,30.983,30.9996,9200.0
2011-06-02 13:35:00,37.38,37.4,37.36,37.38,3600.0,30.983,30.9996,30.9664,30.983,3600.0
2011-06-02 13:40:00,37.38,37.41,37.38,37.41,3000.0,30.983,31.0079,30.983,31.0079,3000.0
2011-06-02 13:45:00,37.41,37.44,37.38,37.38,2400.0,31.0079,31.0327,30.983,30.983,2400.0
2011-06-02 13:50:00,37.38,37.38,37.34,37.38,4100.0,30.983,30.983,30.9498,30.983,4100.0
2011-06-02 13:55:00,37.37,37.44,37.35,37.44,7000.0,30.9747,31.0327,30.9581,31.0327,7000.0
2011-06-02 14:00:00,37.43,37.48,37.42,37.44,3700.0,31.0244,31.0659,31.0161,31.0327,3700.0
2011-06-02 14:05:00,37.44,37.45,37.39,37.4,2400.0,31.0327,31.041,30.9913,30.9996,2400.0
2011-06-02 14:10:00,37.4,37.48,37.4,37.48,9100.0,30.9996,31.0659,30.9996,31.0659,9100.0
2011-06-02 14:15:00,37.48,37.51,37.36,37.43,12000.0,31.0659,31.0907,30.9664,31.0244,12000.0
2011-06-02 14:20:00,37.4,37.42,37.39,37.42,5700.0,30.9996,31.0161,30.9913,31.0161,5700.0
2011-06-02 14:25:00,37.41,37.47,37.41,37.43,4800.0,31.0079,31.0576,31.0079,31.0244,4800.0
2011-06-02 14:30:00,37.43,37.5,37.43,37.5,11300.0,31.0244,31.0825,31.0244,31.0825,11300.0
2011-06-02 14:35:00,37.5,37.54,37.5,37.52,5100.0,31.0825,31.1156,31.0825,31.099,5100.0
2011-06-02 14:40:00,37.52,37.55,37.52,37.54,5500.0,31.099,31.1239,31.099,31.1156,5500.0
2011-06-02 14:45:00,37.53,37.59,37.52,37.58,6500.0,31.1073,31.1571,31.099,31.1488,6500.0
2011-06-02 14:50:00,37.58,37.6,37.57,37.59,8900.0,31.1488,31.1653,31.1405,31.1571,8900.0
2011-06-02 14:55:00,37.6,37.63,37.59,37.62,6600.0,31.1653,31.1902,31.1571,31.1819,6600.0
2011-06-02 15:00:00,37.63,37.68,37.62,37.67,14100.0,31.1902,31.2317,31.1819,31.2234,14100.0
2011-06-02 15:05:00,37.67,37.68,37.65,37.65,4400.0,31.2234,31.2317,31.2068,31.2068,4400.0
2011-06-02 15:10:00,37.65,37.67,37.65,37.66,9300.0,31.2068,31.2234,31.2068,31.2151,9300.0
2011-06-02 15:15:00,37.65,37.69,37.65,37.68,19800.0,31.2068,31.2399,31.2068,31.2317,19800.0
2011-06-02 15:20:00,37.68,37.69,37.67,37.68,18100.0,31.2317,31.2399,31.2234,31.2317,18100.0
2011-06-02 15:25:00,37.68,37.69,37.67,37.68,11200.0,31.2317,31.2399,31.2234,31.2317,11200.0
2011-06-02 15:30:00,37.68,37.7,37.66,37.69,38600.0,31.2317,31.2482,31.2151,31.2399,38600.0
2011-06-02 15:35:00,37.68,37.69,37.63,37.63,12800.0,31.2317,31.2399,31.1902,31.1902,12800.0
2011-06-02 15:40:00,37.63,37.77,37.63,37.77,38900.0,31.1902,31.3062,31.1902,31.3062,38900.0
2011-06-02 15:45:00,37.76,37.83,37.75,37.77,66200.0,31.298,31.356,31.2897,31.3062,66200.0
2011-06-02 15:50:00,37.76,37.76,37.68,37.73,82600.0,31.298,31.298,31.2317,31.2731,82600.0
2011-06-02 15:55:00,37.72,37.75,37.68,37.73,115400.0,31.2648,31.2897,31.2317,31.2731,115400.0
2011-06-03 09:30:00,36.76,36.93,36.25,36.37,240000.0,30.4691,30.61,30.0464,30.1458,240000.0
2011-06-03 09:35:00,36.4,36.63,36.4,36.57,140000.0,30.1707,30.3613,30.1707,30.3116,140000.0
2011-06-03 09:40:00,36.59,36.8,36.53,36.76,36300.0,30.3282,30.5022,30.2785,30.4691,36300.0
2011-06-03 09:45:00,36.79,36.84,36.74,36.81,27800.0,30.494,30.5354,30.4525,30.5105,27800.0
2011-06-03 09:50:00,36.81,36.9,36.78,36.87,32200.0,30.5105,30.5851,30.4857,30.5603,32200.0
2011-06-03 09:55:00,36.88,36.94,36.85,36.87,46900.0,30.5686,30.6183,30.5437,30.5603,46900.0
2011-06-03 10:00:00,36.86,37.13,36.86,37.11,33500.0,30.552,30.7758,30.552,30.7592,33500.0
2011-06-03 10:05:00,37.1,37.17,37.07,37.16,50200.0,30.7509,30.8089,30.726,30.8006,50200.0
2011-06-03 10:10:00,37.16,37.28,37.12,37.14,44900.0,30.8006,30.9001,30.7675,30.7841,44900.0
2011-06-03 10:15:00,37.15,37.22,37.15,37.19,30700.0,30.7924,30.8504,30.7924,30.8255,30700.0
2011-06-03 10:20:00,37.2,37.3,37.15,37.29,37000.0,30.8338,30.9167,30.7924,30.9084,37000.0
2011-06-03 10:25:00,37.29,37.44,37.29,37.43,29800.0,30.9084,31.0327,30.9084,31.0244,29800.0
2011-06-03 10:30:00,37.44,37.46,37.28,37.39,42300.0,31.0327,31.0493,30.9001,30.9913,42300.0
2011-06-03 10:35:00,37.39,37.52,37.39,37.44,32900.0,30.9913,31.099,30.9913,31.0327,32900.0
2011-06-03 10:40:00,37.43,37.56,37.43,37.52,24700.0,31.0244,31.1322,31.0244,31.099,24700.0
2011-06-03 10:45:00,37.53,37.65,37.53,37.63,33700.0,31.1073,31.2068,31.1073,31.1902,33700.0
2011-06-03 10:50:00,37.63,37.68,37.37,37.39,38500.0,31.1902,31.2317,30.9747,30.9913,38500.0
2011-06-03 10:55:00,37.4,37.41,37.34,37.4,15900.0,30.9996,31.0079,30.9498,30.9996,15900.0
2011-06-03 11:00:00,37.4,37.41,37.31,37.36,25300.0,30.9996,31.0079,30.925,30.9664,25300.0
2011-06-03 11:05:00,37.35,37.36,37.21,37.24,17300.0,30.9581,30.9664,30.8421,30.867,17300.0
2011-06-03 11:10:00,37.24,37.3,37.2,37.29,14000.0,30.867,30.9167,30.8338,30.9084,14000.0
2011-06-03 11:15:00,37.29,37.29,37.16,37.21,14200.0,30.9084,30.9084,30.8006,30.8421,14200.0
2011-06-03 11:20:00,37.2,37.27,37.19,37.23,15000.0,30.8338,30.8918,30.8255,30.8587,15000.0
2011-06-03 11:25:00,37.23,37.24,37.15,37.15,7100.0,30.8587,30.867,30.7924,30.7924,7100.0
2011-06-03 11:30:00,37.15,37.2,37.1,37.1,10400.0,30.7924,30.8338,30.7509,30.7509,10400.0
2011-06-03 11:35:00,37.1,37.11,36.98,36.98,9500.0,30.7509,30.7592,30.6514,30.6514,9500.0
2011-06-03 11:40:00,36.99,37.02,36.94,36.99,15900.0,30.6597,30.6846,30.6183,30.6597,15900.0
2011-06-03 11:45:00,36.98,37.01,36.92,37.01,10600.0,30.6514,30.6763,30.6017,30.6763,10600.0
2011-06-03 11:50:00,37.0,37.04,36.98,37.01,10200.0,30.668,30.7012,30.6514,30.6763,10200.0
2011-06-03 11:55:00,37.0,37.03,36.97,36.99,12800.0,30.668,30.6929,30.6432,30.6597,12800.0
2011-06-03 12:00:00,36.99,37.02,36.9,36.91,20000.0,30.6597,30.6846,30.5851,30.5934,20000.0
2011-06-03 12:05:00,36.91,36.98,36.9,36.97,17000.0,30.5934,30.6514,30.5851,30.6432,17000.0
2011-06-03 12:10:00,36.96,37.0,36.96,36.96,6500.0,30.6349,30.668,30.6349,30.6349,6500.0
2011-06-03 12:15:00,36.96,37.03,36.96,37.03,7800.0,30.6349,30.6929,30.6349,30.6929,7800.0
2011-06-03 12:20:00,37.03,37.06,37.02,37.03,9900.0,30.6929,30.7178,30.6846,30.6929,9900.0
2011-06-03 12:25:00,37.03,37.05,37.01,37.01,6500.0,30.6929,30.7095,30.6763,30.6763,6500.0
2011-06-03 12:30:00,37.01,37.05,37.0,37.05,7800.0,30.6763,30.7095,30.668,30.7095,7800.0
2011-06-03 12:35:00,37.05,37.14,37.02,37.13,12400.0,30.7095,30.7841,30.6846,30.7758,12400.0
2011-06-03 12:40:00,37.13,37.19,37.13,37.19,8400.0,30.7758,30.8255,30.7758,30.8255,8400.0
2011-06-03 12:45:00,37.19,37.29,37.19,37.29,10500.0,30.8255,30.9084,30.8255,30.9084,10500.0
2011-06-03 12:50:00,37.29,37.3,37.23,37.25,6100.0,30.9084,30.9167,30.8587,30.8752,6100.0
2011-06-03 12:55:00,37.25,37.26,37.2,37.22,6700.0,30.8752,30.8835,30.8338,30.8504,6700.0
2011-06-03 13:00:00,37.22,37.22,37.18,37.2,5900.0,30.8504,30.8504,30.8172,30.8338,5900.0
2011-06-03 13:05:00,37.19,37.21,37.17,37.2,7900.0,30.8255,30.8421,30.8089,30.8338,7900.0
2011-06-03 13:10:00,37.2,37.2,37.17,37.17,5200.0,30.8338,30.8338,30.8089,30.8089,5200.0
2011-06-03 13:15:00,37.18,37.2,37.17,37.17,5200.0,30.8172,30.8338,30.8089,30.8089,5200.0
2011-06-03 13:20:00,37.17,37.18,37.13,37.13,4400.0,30.8089,30.8172,30.7758,30.7758,4400.0
2011-06-03 13:25:00,37.11,37.13,37.09,37.12,8900.0,30.7592,30.7758,30.7426,30.7675,8900.0
2011-06-03 13:30:00,37.12,37.12,37.06,37.09,7600.0,30.7675,30.7675,30.7178,30.7426,7600.0
2011-06-03 13:35:00,37.1,37.1,37.06,37.06,5600.0,30.7509,30.7509,30.7178,30.7178,5600.0
2011-06-03 13:40:00,37.06,37.07,37.01,37.03,7600.0,30.7178,30.726,30.6763,30.6929,7600.0
2011-06-03 13:45:00,37.03,37.06,37.03,37.05,4500.0,30.6929,30.7178,30.6929,30.7095,4500.0
2011-06-03 13:50:00,37.06,37.07,37.04,37.04,3800.0,30.7178,30.726,30.7012,30.7012,3800.0
2011-06-03 13:55:00,37.04,37.04,36.95,36.95,10000.0,30.7012,30.7012,30.6266,30.6266,10000.0
2011-06-03 14:00:00,36.95,36.95,36.9,36.91,19500.0,30.6266,30.6266,30.5851,30.5934,19500.0
2011-06-03 14:05:00,36.91,36.93,36.87,36.88,11900.0,30.5934,30.61,30.5603,30.5686,11900.0
2011-06-03 14:10:00,36.87,36.88,36.8,36.85,17900.0,30.5603,30.5686,30.5022,30.5437,17900.0
2011-06-03 14:15:00,36.85,36.86,36.82,36.82,10400.0,30.5437,30.552,30.5188,30.5188,10400.0
2011-06-03 14:20:00,36.82,36.84,36.79,36.82,10800.0,30.5188,30.5354,30.494,30.5188,10800.0
2011-06-03 14:25:00,36.83,36.88,36.82,36.87,10400.0,30.5271,30.5686,30.5188,30.5603,10400.0
2011-06-03 14:30:00,36.87,36.9,36.85,36.87,13400.0,30.5603,30.5851,30.5437,30.5603,13400.0
2011-06-03 14:35:00,36.87,36.9,36.82,36.83,12700.0,30.5603,30.5851,30.5188,30.5271,12700.0
2011-06-03 14:40:00,36.83,36.84,36.8,36.83,8600.0,30.5271,30.5354,30.5022,30.5271,8600.0
2011-06-03 14:45:00,36.83,36.85,36.78,36.8,22700.0,30.5271,30.5437,30.4857,30.5022,22700.0
2011-06-03 14:50:00,36.79,36.79,36.74,36.75,12700.0,30.494,30.494,30.4525,30.4608,12700.0
2011-06-03 14:55:00,36.75,36.75,36.7,36.7,15700.0,30.4608,30.4608,30.4194,30.4194,15700.0
2011-06-03 15:00:00,36.7,36.7,36.66,36.66,25500.0,30.4194,30.4194,30.3862,30.3862,25500.0
2011-06-03 15:05:00,36.65,36.66,36.52,36.52,25500.0,30.3779,30.3862,30.2702,30.2702,25500.0
2011-06-03 15:10:00,36.52,36.53,36.47,36.48,24000.0,30.2702,30.2785,30.2287,30.237,24000.0
2011-06-03 15:15:00,36.48,36.49,36.43,36.43,15700.0,30.237,30.2453,30.1956,30.1956,15700.0
2011-06-03 15:20:00,36.44,36.51,36.4,36.5,35800.0,30.2039,30.2619,30.1707,30.2536,35800.0
2011-06-03 15:25:00,36.51,36.66,36.51,36.66,44700.0,30.2619,30.3862,30.2619,30.3862,44700.0
2011-06-03 15:30:00,36.66,36.78,36.65,36.78,61400.0,30.3862,30.4857,30.3779,30.4857,61400.0
2011-06-03 15:35:00,36.77,36.79,36.72,36.78,24200.0,30.4774,30.494,30.4359,30.4857,24200.0
2011-06-03 15:40:00,36.77,36.97,36.77,36.95,160600.0,30.4774,30.6432,30.4774,30.6266,160600.0
2011-06-03 15:45:00,36.95,37.02,36.94,37.01,153600.0,30.6266,30.6846,30.6183,30.6763,153600.0
2011-06-03 15:50:00,37.01,37.06,36.97,36.97,176100.0,30.6763,30.7178,30.6432,30.6432,176100.0
2011-06-03 15:55:00,36.96,37.0,36.94,36.98,262400.0,30.6349,30.668,30.6183,30.6514,262400.0
2011-06-06 09:30:00,36.73,36.94,36.67,36.9,42400.0,30.4442,30.6183,30.3945,30.5851,42400.0
2011-06-06 09:35:00,36.89,37.22,36.88,37.2,52600.0,30.5768,30.8504,30.5686,30.8338,52600.0
2011-06-06 09:40:00,37.2,37.21,37.05,37.13,26400.0,30.8338,30.8421,30.7095,30.7758,26400.0
2011-06-06 09:45:00,37.11,37.11,36.97,36.99,36100.0,30.7592,30.7592,30.6432,30.6597,36100.0
2011-06-06 09:50:00,36.97,37.1,36.95,37.06,33200.0,30.6432,30.7509,30.6266,30.7178,33200.0
2011-06-06 09:55:00,37.05,37.17,37.02,37.11,26800.0,30.7095,30.8089,30.6846,30.7592,26800.0
2011-06-06 10:00:00,37.11,37.14,37.08,37.09,23900.0,30.7592,30.7841,30.7343,30.7426,23900.0
2011-06-06 10:05:00,37.1,37.12,37.01,37.02,15800.0,30.7509,30.7675,30.6763,30.6846,15800.0
2011-06-06 10:10:00,37.03,37.12,37.03,37.11,17000.0,30.6929,30.7675,30.6929,30.7592,17000.0
2011-06-06 10:15:00,37.09,37.11,37.03,37.04,23900.0,30.7426,30.7592,30.6929,30.7012,23900.0
2011-06-06 10:20:00,37.06,37.17,36.99,37.15,38800.0,30.7178,30.8089,30.6597,30.7924,38800.0
2011-06-06 10:25:00,37.15,37.39,37.15,37.33,58300.0,30.7924,30.9913,30.7924,30.9415,58300.0
2011-06-06 10:30:00,37.33,37.4,37.31,37.35,37300.0,30.9415,30.9996,30.925,30.9581,37300.0
2011-06-06 10:35:00,37.34,37.42,37.33,37.37,22300.0,30.9498,31.0161,30.9415,30.9747,22300.0
2011-06-06 10:40:00,37.38,37.39,37.28,37.3,15000.0,30.983,30.9913,30.9001,30.9167,15000.0
2011-06-06 10:45:00,37.29,37.31,37.2,37.24,32700.0,30.9084,30.925,30.8338,30.867,32700.0
2011-06-06 10:50:00,37.25,37.28,37.21,37.22,13300.0,30.8752,30.9001,30.8421,30.8504,13300.0
2011-06-06 10:55:00,37.22,37.22,37.14,37.17,51000.0,30.8504,30.8504,30.7841,30.8089,51000.0
2011-06-06 11:00:00,37.16,37.21,37.16,37.2,11700.0,30.8006,30.8421,30.8006,30.8338,11700.0
2011-06-06 11:05:00,37.19,37.3,37.19,37.28,54000.0,30.8255,30.9167,30.8255,30.9001,54000.0
2011-06-06 11:10:00,37.28,37.36,37.28,37.35,90100.0,30.9001,30.9664,30.9001,30.9581,90100.0
2011-06-06 11:15:00,37.34,37.41,37.33,37.34,37100.0,30.9498,31.0079,30.9415,30.9498,37100.0
2011-06-06 11:20:00,37.34,37.42,37.34,37.41,117400.0,30.9498,31.0161,30.9498,31.0079,117400.0
2011-06-06 11:25:00,37.41,37.5,37.4,37.5,45100.0,31.0079,31.0825,30.9996,31.0825,45100.0
2011-06-06 11:30:00,37.5,37.54,37.47,37.53,29400.0,31.0825,31.1156,31.0576,31.1073,29400.0
2011-06-06 11:35:00,37.54,37.56,37.49,37.52,13000.0,31.1156,31.1322,31.0742,31.099,13000.0
2011-06-06 11:40:00,37.51,37.52,37.48,37.48,14600.0,31.0907,31.099,31.0659,31.0659,14600.0
2011-06-06 11:45:00,37.47,37.47,37.42,37.44,14200.0,31.0576,31.0576,31.0161,31.0327,14200.0
2011-06-06 11:50:00,37.43,37.44,37.36,37.43,23100.0,31.0244,31.0327,30.9664,31.0244,23100.0
2011-06-06 11:55:00,37.43,37.43,37.37,37.39,8700.0,31.0244,31.0244,30.9747,30.9913,8700.0
2011-06-06 12:00:00,37.38,37.39,37.27,37.27,8600.0,30.983,30.9913,30.8918,30.8918,8600.0
2011-06-06 12:05:00,37.26,37.31,37.26,37.3,15000.0,30.8835,30.925,30.8835,30.9167,15000.0
2011-06-06 12:10:00,37.3,37.3,37.2,37.24,19100.0,30.9167,30.9167,30.8338,30.867,19100.0
2011-06-06 12:15:00,37.24,37.28,37.24,37.26,3300.0,30.867,30.9001,30.867,30.8835,3300.0
2011-06-06 12:20:00,37.25,37.27,37.24,37.26,10000.0,30.8752,30.8918,30.867,30.8835,10000.0
2011-06-06 12:25:00,37.25,37.26,37.24,37.26,2400.0,30.8752,30.8835,30.867,30.8835,2400.0
2011-06-06 12:30:00,37.25,37.25,37.19,37.2,6800.0,30.8752,30.8752,30.8255,30.8338,6800.0
2011-06-06 12:35:00,37.19,37.22,37.17,37.21,6900.0,30.8255,30.8504,30.8089,30.8421,6900.0
2011-06-06 12:40:00,37.2,37.2,37.14,37.15,5400.0,30.8338,30.8338,30.7841,30.7924,5400.0
2011-06-06 12:45:00,37.14,37.15,37.09,37.09,3100.0,30.7841,30.7924,30.7426,30.7426,3100.0
2011-06-06 12:50:00,37.09,37.1,37.06,37.09,13400.0,30.7426,30.7509,30.7178,30.7426,13400.0
2011-06-06 12:55:00,37.1,37.12,37.06,37.08,23500.0,30.7509,30.7675,30.7178,30.7343,23500.0
2011-06-06 13:00:00,37.08,37.14,37.06,37.14,101800.0,30.7343,30.7841,30.7178,30.7841,101800.0
2011-06-06 13:05:00,37.14,37.19,37.14,37.17,14300.0,30.7841,30.8255,30.7841,30.8089,14300.0
2011-06-06 13:10:00,37.16,37.27,37.15,37.27,14600.0,30.8006,30.8918,30.7924,30.8918,14600.0
2011-06-06 13:15:00,37.27,37.3,37.23,37.24,53900.0,30.8918,30.9167,30.8587,30.867,53900.0
2011-06-06 13:20:00,37.23,37.24,37.2,37.21,7300.0,30.8587,30.867,30.8338,30.8421,7300.0
2011-06-06 13:25:00,37.2,37.22,37.2,37.22,30700.0,30.8338,30.8504,30.8338,30.8504,30700.0
2011-06-06 13:30:00,37.22,37.22,37.1,37.11,50800.0,30.8504,30.8504,30.7509,30.7592,50800.0
2011-06-06 13:35:00,37.12,37.13,37.1,37.1,9400.0,30.7675,30.7758,30.7509,30.7509,9400.0
2011-06-06 13:40:00,37.11,37.12,37.07,37.07,16900.0,30.7592,30.7675,30.726,30.726,16900.0
2011-06-06 13:45:00,37.07,37.12,37.05,37.1,28600.0,30.726,30.7675,30.7095,30.7509,28600.0
2011-06-06 13:50:00,37.11,37.12,37.09,37.11,30900.0,30.7592,30.7675,30.7426,30.7592,30900.0
2011-06-06 13:55:00,37.11,37.12,37.05,37.09,14300.0,30.7592,30.7675,30.7095,30.7426,14300.0
2011-06-06 14:00:00,37.09,37.12,37.08,37.08,11500.0,30.7426,30.7675,30.7343,30.7343,11500.0
2011-06-06 14:05:00,37.08,37.09,37.03,37.09,8600.0,30.7343,30.7426,30.6929,30.7426,8600.0
2011-06-06 14:10:00,37.09,37.1,37.06,37.07,13900.0,30.7426,30.7509,30.7178,30.726,13900.0
2011-06-06 14:15:00,37.06,37.09,36.98,37.02,41200.0,30.7178,30.7426,30.6514,30.6846,41200.0
2011-06-06 14:20:00,37.02,37.06,37.02,37.03,11000.0,30.6846,30.7178,30.6846,30.6929,11000.0
2011-06-06 14:25:00,37.02,37.03,36.98,36.98,13400.0,30.6846,30.6929,30.6514,30.6514,13400.0
2011-06-06 14:30:00,36.98,36.98,36.96,36.97,11400.0,30.6514,30.6514,30.6349,30.6432,11400.0
2011-06-06 14:35:00,36.97,36.98,36.9,36.9,12200.0,30.6432,30.6514,30.5851,30.5851,12200.0
2011-06-06 14:40:00,36.9,36.9,36.81,36.88,13200.0,30.5851,30.5851,30.5105,30.5686,13200.0
2011-06-06 14:45:00,36.88,36.88,36.78,36.8,11100.0,30.5686,30.5686,30.4857,30.5022,11100.0
2011-06-06 14:50:00,36.82,36.83,36.71,36.71,19100.0,30.5188,30.5271,30.4277,30.4277,19100.0
2011-06-06 14:55:00,36.71,36.71,36.65,36.68,11800.0,30.4277,30.4277,30.3779,30.4028,11800.0
2011-06-06 15:00:00,36.67,36.7,36.61,36.61,31100.0,30.3945,30.4194,30.3448,30.3448,31100.0
2011-06-06 15:05:00,36.62,36.62,36.56,36.56,15300.0,30.3531,30.3531,30.3033,30.3033,15300.0
2011-06-06 15:10:00,36.55,36.56,36.46,36.46,26100.0,30.295,30.3033,30.2204,30.2204,26100.0
2011-06-06 15:15:00,36.47,36.49,36.4,36.46,41500.0,30.2287,30.2453,30.1707,30.2204,41500.0
2011-06-06 15:20:00,36.47,36.48,36.43,36.45,36400.0,30.2287,30.237,30.1956,30.2121,36400.0
2011-06-06 15:25:00,36.46,36.5,36.43,36.5,22300.0,30.2204,30.2536,30.1956,30.2536,22300.0
2011-06-06 15:30:00,36.49,36.59,36.47,36.59,28700.0,30.2453,30.3282,30.2287,30.3282,28700.0
2011-06-06 15:35:00,36.6,36.62,36.56,36.58,36200.0,30.3365,30.3531,30.3033,30.3199,36200.0
2011-06-06 15:40:00,36.58,36.71,36.58,36.7,39100.0,30.3199,30.4277,30.3199,30.4194,39100.0
2011-06-06 15:45:00,36.71,36.72,36.65,36.66,74300.0,30.4277,30.4359,30.3779,30.3862,74300.0
2011-06-06 15:50:00,36.65,36.65,36.54,36.54,48000.0,30.3779,30.3779,30.2867,30.2867,48000.0
2011-06-06 15:55:00,36.55,36.59,36.53,36.53,63600.0,30.295,30.3282,30.2785,30.2785,63600.0
2011-06-07 09:30:00,36.99,37.15,36.94,37.15,86000.0,30.6597,30.7924,30.6183,30.7924,86000.0
2011-06-07 09:35:00,37.14,37.16,37.01,37.02,70200.0,30.7841,30.8006,30.6763,30.6846,70200.0
2011-06-07 09:40:00,37.01,37.03,36.87,36.87,57400.0,30.6763,30.6929,30.5603,30.5603,57400.0
2011-06-07 09:45:00,36.87,36.9,36.81,36.81,45700.0,30.5603,30.5851,30.5105,30.5105,45700.0
2011-06-07 09:50:00,36.81,36.83,36.71,36.78,86200.0,30.5105,30.5271,30.4277,30.4857,86200.0
2011-06-07 09:55:00,36.77,36.91,36.77,36.89,50500.0,30.4774,30.5934,30.4774,30.5768,50500.0
2011-06-07 10:00:00,36.9,37.0,36.89,36.89,84000.0,30.5851,30.668,30.5768,30.5768,84000.0
2011-06-07 10:05:00,36.9,36.91,36.79,36.79,40500.0,30.5851,30.5934,30.494,30.494,40500.0
2011-06-07 10:10:00,36.78,36.83,36.78,36.8,33100.0,30.4857,30.5271,30.4857,30.5022,33100.0
2011-06-07 10:15:00,36.8,36.83,36.74,36.75,45300.0,30.5022,30.5271,30.4525,30.4608,45300.0
2011-06-07 10:20:00,36.75,36.8,36.67,36.68,36200.0,30.4608,30.5022,30.3945,30.4028,36200.0
2011-06-07 10:25:00,36.69,36.69,36.55,36.6,33000.0,30.4111,30.4111,30.295,30.3365,33000.0
2011-06-07 10:30:00,36.6,36.66,36.6,36.66,39800.0,30.3365,30.3862,30.3365,30.3862,39800.0
2011-06-07 10:35:00,36.66,36.76,36.66,36.75,48000.0,30.3862,30.4691,30.3862,30.4608,48000.0
2011-06-07 10:40:00,36.76,36.85,36.73,36.8,63500.0,30.4691,30.5437,30.4442,30.5022,63500.0
2011-06-07 10:45:00,36.8,36.83,36.79,36.82,16600.0,30.5022,30.5271,30.494,30.5188,16600.0
2011-06-07 10:50:00,36.83,36.92,36.8,36.9,43200.0,30.5271,30.6017,30.5022,30.5851,43200.0
2011-06-07 10:55:00,36.9,36.93,36.89,36.92,35100.0,30.5851,30.61,30.5768,30.6017,35100.0
2011-06-07 11:00:00,36.92,36.96,36.92,36.94,49300.0,30.6017,30.6349,30.6017,30.6183,49300.0
2011-06-07 11:05:00,36.95,36.96,36.93,36.94,46500.0,30.6266,30.6349,30.61,30.6183,46500.0
2011-06-07 11:10:00,36.94,36.94,36.83,36.84,34000.0,30.6183,30.6183,30.5271,30.5354,34000.0
2011-06-07 11:15:00,36.82,36.87,36.81,36.81,28100.0,30.5188,30.5603,30.5105,30.5105,28100.0
2011-06-07 11:20:00,36.81,36.82,36.7,36.7,59100.0,30.5105,30.5188,30.4194,30.4194,59100.0
2011-06-07 11:25:00,36.7,36.71,36.56,36.56,79100.0,30.4194,30.4277,30.3033,30.3033,79100.0
2011-06-07 11:30:00,36.56,36.56,36.47,36.47,41500.0,30.3033,30.3033,30.2287,30.2287,41500.0
2011-06-07 11:35:00,36.47,36.47,36.35,36.36,37600.0,30.2287,30.2287,30.1293,30.1375,37600.0
2011-06-07 11:40:00,36.35,36.47,36.32,36.45,36500.0,30.1293,30.2287,30.1044,30.2121,36500.0
2011-06-07 11:45:00,36.45,36.48,36.39,36.39,19800.0,30.2121,30.237,30.1624,30.1624,19800.0
2011-06-07 11:50:00,36.39,36.4,36.29,36.3,34300.0,30.1624,30.1707,30.0795,30.0878,34300.0
2011-06-07 11:55:00,36.29,36.3,36.12,36.17,93200.0,30.0795,30.0878,29.9386,29.9801,93200.0
2011-06-07 12:00:00,36.18,36.35,36.17,36.34,35000.0,29.9884,30.1293,29.9801,30.121,35000.0
2011-06-07 12:05:00,36.34,36.41,36.29,36.39,25100.0,30.121,30.179,30.0795,30.1624,25100.0
2011-06-07 12:10:00,36.39,36.45,36.39,36.4,13500.0,30.1624,30.2121,30.1624,30.1707,13500.0
2011-06-07 12:15:00,36.41,36.42,36.27,36.27,22900.0,30.179,30.1873,30.063,30.063,22900.0
2011-06-07 12:20:00,36.27,36.31,36.25,36.31,26400.0,30.063,30.0961,30.0464,30.0961,26400.0
2011-06-07 12:25:00,36.32,36.32,36.25,36.25,10300.0,30.1044,30.1044,30.0464,30.0464,10300.0
2011-06-07 12:30:00,36.24,36.27,36.24,36.26,13400.0,30.0381,30.063,30.0381,30.0547,13400.0
2011-06-07 12:35:00,36.25,36.25,36.18,36.21,17300.0,30.0464,30.0464,29.9884,30.0132,17300.0
2011-06-07 12:40:00,36.2,36.2,36.13,36.13,21100.0,30.0049,30.0049,29.9469,29.9469,21100.0
2011-06-07 12:45:00,36.14,36.16,36.09,36.1,38700.0,29.9552,29.9718,29.9138,29.922,38700.0
2011-06-07 12:50:00,36.11,36.2,36.09,36.17,42600.0,29.9303,30.0049,29.9138,29.9801,42600.0
2011-06-07 12:55:00,36.18,36.28,36.18,36.24,14400.0,29.9884,30.0712,29.9884,30.0381,14400.0
2011-06-07 13:00:00,36.24,36.29,36.24,36.27,15200.0,30.0381,30.0795,30.0381,30.063,15200.0
2011-06-07 13:05:00,36.27,36.29,36.22,36.22,50500.0,30.063,30.0795,30.0215,30.0215,50500.0
2011-06-07 13:10:00,36.22,36.24,36.2,36.2,130200.0,30.0215,30.0381,30.0049,30.0049,130200.0
2011-06-07 13:15:00,36.2,36.21,36.13,36.14,24700.0,30.0049,30.0132,29.9469,29.9552,24700.0
2011-06-07 13:20:00,36.14,36.14,36.03,36.05,40800.0,29.9552,29.9552,29.864,29.8806,40800.0
2011-06-07 13:25:00,36.06,36.12,36.05,36.08,25500.0,29.8889,29.9386,29.8806,29.9055,25500.0
2011-06-07 13:30:00,36.09,36.12,36.07,36.1,18900.0,29.9138,29.9386,29.8972,29.922,18900.0
2011-06-07 13:35:00,36.1,36.11,36.01,36.01,34300.0,29.922,29.9303,29.8474,29.8474,34300.0
2011-06-07 13:40:00,36.01,36.02,35.95,35.99,48400.0,29.8474,29.8557,29.7977,29.8309,48400.0
2011-06-07 13:45:00,35.98,35.99,35.85,35.86,78500.0,29.8226,29.8309,29.7148,29.7231,78500.0
2011-06-07 13:50:00,35.85,35.91,35.81,35.85,90800.0,29.7148,29.7646,29.6817,29.7148,90800.0
2011-06-07 13:55:00,35.86,35.93,35.86,35.9,50700.0,29.7231,29.7811,29.7231,29.7563,50700.0
2011-06-07 14:00:00,35.9,35.99,35.89,35.99,40000.0,29.7563,29.8309,29.748,29.8309,40000.0
2011-06-07 14:05:00,35.99,36.02,35.98,36.01,56100.0,29.8309,29.8557,29.8226,29.8474,56100.0
2011-06-07 14:10:00,36.0,36.01,35.87,35.9,94100.0,29.8392,29.8474,29.7314,29.7563,94100.0
2011-06-07 14:15:00,35.9,35.94,35.89,35.93,50800.0,29.7563,29.7894,29.748,29.7811,50800.0
2011-06-07 14:20:00,35.93,36.03,35.93,36.02,130200.0,29.7811,29.864,29.7811,29.8557,130200.0
2011-06-07 14:25:00,36.02,36.07,36.0,36.07,85500.0,29.8557,29.8972,29.8392,29.8972,85500.0
2011-06-07 14:30:00,36.07,36.07,36.0,36.03,109700.0,29.8972,29.8972,29.8392,29.864,109700.0
2011-06-07 14:35:00,36.02,36.07,36.02,36.07,22000.0,29.8557,29.8972,29.8557,29.8972,22000.0
2011-06-07 14:40:00,36.08,36.12,36.07,36.11,19500.0,29.9055,29.9386,29.8972,29.9303,19500.0
2011-06-07 14:45:00,36.11,36.18,36.11,36.11,73200.0,29.9303,29.9884,29.9303,29.9303,73200.0
2011-06-07 14:50:00,36.11,36.12,36.04,36.08,44900.0,29.9303,29.9386,29.8723,29.9055,44900.0
2011-06-07 14:55:00,36.08,36.15,36.03,36.15,29100.0,29.9055,29.9635,29.864,29.9635,29100.0
2011-06-07 15:00:00,36.15,36.17,36.06,36.12,30700.0,29.9635,29.9801,29.8889,29.9386,30700.0
2011-06-07 15:05:00,36.12,36.12,36.05,36.05,20100.0,29.9386,29.9386,29.8806,29.8806,20100.0
2011-06-07 15:10:00,36.05,36.12,36.05,36.12,24400.0,29.8806,29.9386,29.8806,29.9386,24400.0
2011-06-07 15:15:00,36.13,36.16,36.11,36.13,40600.0,29.9469,29.9718,29.9303,29.9469,40600.0
2011-06-07 15:20:00,36.13,36.13,36.04,36.08,26000.0,29.9469,29.9469,29.8723,29.9055,26000.0
2011-06-07 15:25:00,36.08,36.09,36.04,36.07,45200.0,29.9055,29.9138,29.8723,29.8972,45200.0
2011-06-07 15:30:00,36.06,36.09,36.03,36.03,96000.0,29.8889,29.9138,29.864,29.864,96000.0
2011-06-07 15:35:00,36.03,36.06,36.01,36.02,78900.0,29.864,29.8889,29.8474,29.8557,78900.0
2011-06-07 15:40:00,36.01,36.04,35.96,35.97,103400.0,29.8474,29.8723,29.806,29.8143,103400.0
2011-06-07 15:45:00,35.96,36.02,35.9,35.91,158400.0,29.806,29.8557,29.7563,29.7646,158400.0
2011-06-07 15:50:00,35.91,35.93,35.86,35.91,84300.0,29.7646,29.7811,29.7231,29.7646,84300.0
2011-06-07 15:55:00,35.92,35.92,35.85,35.88,175400.0,29.7728,29.7728,29.7148,29.7397,175400.0
2011-06-08 09:30:00,35.39,35.45,35.18,35.2,130400.0,29.3335,29.3833,29.1595,29.1761,130400.0
2011-06-08 09:35:00,35.18,35.28,34.73,34.95,201300.0,29.1595,29.2424,28.7865,28.9688,201300.0
2011-06-08 09:40:00,34.94,35.06,34.88,34.99,181500.0,28.9606,29.06,28.9108,29.002,181500.0
2011-06-08 09:45:00,34.99,35.09,34.99,35.06,98400.0,29.002,29.0849,29.002,29.06,98400.0
2011-06-08 09:50:00,35.07,35.2,35.05,35.19,81200.0,29.0683,29.1761,29.0517,29.1678,81200.0
2011-06-08 09:55:00,35.19,35.2,35.02,35.07,66000.0,29.1678,29.1761,29.0269,29.0683,66000.0
2011-06-08 10:00:00,35.07,35.14,35.04,35.07,78100.0,29.0683,29.1263,29.0434,29.0683,78100.0
2011-06-08 10:05:00,35.07,35.07,34.95,34.99,95700.0,29.0683,29.0683,28.9688,29.002,95700.0
2011-06-08 10:10:00,34.99,35.03,34.94,34.97,64900.0,29.002,29.0352,28.9606,28.9854,64900.0
2011-06-08 10:15:00,34.95,35.01,34.95,34.98,49200.0,28.9688,29.0186,28.9688,28.9937,49200.0
2011-06-08 10:20:00,34.99,35.03,34.95,34.99,51800.0,29.002,29.0352,28.9688,29.002,51800.0
2011-06-08 10:25:00,34.98,35.01,34.95,34.99,88900.0,28.9937,29.0186,28.9688,29.002,88900.0
2011-06-08 10:30:00,34.99,35.0,34.9,34.91,99200.0,29.002,29.0103,28.9274,28.9357,99200.0
2011-06-08 10:35:00,34.91,34.93,34.86,34.88,86900.0,28.9357,28.9523,28.8943,28.9108,86900.0
2011-06-08 10:40:00,34.87,35.0,34.87,34.95,50800.0,28.9025,29.0103,28.9025,28.9688,50800.0
2011-06-08 10:45:00,34.96,34.97,34.94,34.95,48600.0,28.9771,28.9854,28.9606,28.9688,48600.0
2011-06-08 10:50:00,34.96,34.99,34.94,34.94,15000.0,28.9771,29.002,28.9606,28.9606,15000.0
2011-06-08 10:55:00,34.95,34.95,34.85,34.86,86700.0,28.9688,28.9688,28.886,28.8943,86700.0
2011-06-08 11:00:00,34.86,34.92,34.85,34.88,52200.0,28.8943,28.944,28.886,28.9108,52200.0
2011-06-08 11:05:00,34.88,34.9,34.71,34.71,80900.0,28.9108,28.9274,28.7699,28.7699,80900.0
2011-06-08 11:10:00,34.7,34.71,34.42,34.54,267700.0,28.7616,28.7699,28.5295,28.629,267700.0
2011-06-08 11:15:00,34.54,34.57,34.48,34.54,87800.0,28.629,28.6539,28.5793,28.629,87800.0
2011-06-08 11:20:00,34.54,34.55,34.48,34.55,47600.0,28.629,28.6373,28.5793,28.6373,47600.0
2011-06-08 11:25:00,34.56,34.62,34.48,34.5,52500.0,28.6456,28.6953,28.5793,28.5959,52500.0
2011-06-08 11:30:00,34.5,34.52,34.49,34.51,21500.0,28.5959,28.6124,28.5876,28.6041,21500.0
2011-06-08 11:35:00,34.51,34.54,34.43,34.44,48400.0,28.6041,28.629,28.5378,28.5461,48400.0
2011-06-08 11:40:00,34.44,34.44,34.25,34.3,101300.0,28.5461,28.5461,28.3886,28.4301,101300.0
2011-06-08 11:45:00,34.3,34.3,34.11,34.13,114000.0,28.4301,28.4301,28.2726,28.2892,114000.0
2011-06-08 11:50:00,34.12,34.26,34.09,34.16,105900.0,28.2809,28.3969,28.256,28.314,105900.0
2011-06-08 11:55:00,34.16,34.17,33.82,33.85,347200.0,28.314,28.3223,28.0322,28.0571,347200.0
2011-06-08 12:00:00,33.86,33.88,33.53,33.53,380100.0,28.0654,28.082,27.7919,27.7919,380100.0
2011-06-08 12:05:00,33.53,33.7,33.48,33.56,178500.0,27.7919,27.9328,27.7504,27.8167,178500.0
2011-06-08 12:10:00,33.56,33.86,33.54,33.85,134600.0,27.8167,28.0654,27.8001,28.0571,134600.0
2011-06-08 12:15:00,33.85,33.87,33.72,33.77,68900.0,28.0571,28.0737,27.9493,27.9908,68900.0
2011-06-08 12:20:00,33.79,33.79,33.5,33.52,82800.0,28.0074,28.0074,27.767,27.7836,82800.0
2011-06-08 12:25:00,33.52,33.76,33.43,33.73,138700.0,27.7836,27.9825,27.709,27.9576,138700.0
2011-06-08 12:30:00,33.74,33.84,33.7,33.78,80200.0,27.9659,28.0488,27.9328,27.9991,80200.0
2011-06-08 12:35:00,33.8,34.0,33.74,34.0,112800.0,28.0157,28.1814,27.9659,28.1814,112800.0
2011-06-08 12:40:00,34.0,34.0,33.79,33.84,68100.0,28.1814,28.1814,28.0074,28.0488,68100.0
2011-06-08 12:45:00,33.85,34.3,33.85,34.0,191000.0,28.0571,28.4301,28.0571,28.1814,191000.0
2011-06-08 12:50:00,33.99,34.03,33.95,33.96,84200.0,28.1731,28.2063,28.14,28.1483,84200.0
2011-06-08 12:55:00,33.96,34.0,33.92,33.98,20100.0,28.1483,28.1814,28.1151,28.1648,20100.0
2011-06-08 13:00:00,33.99,34.04,33.95,34.0,95300.0,28.1731,28.2146,28.14,28.1814,95300.0
2011-06-08 13:05:00,34.0,34.02,33.93,34.0,50300.0,28.1814,28.198,28.1234,28.1814,50300.0
2011-06-08 13:10:00,34.0,34.01,33.96,33.96,51200.0,28.1814,28.1897,28.1483,28.1483,51200.0
2011-06-08 13:15:00,33.95,34.01,33.9,33.99,49400.0,28.14,28.1897,28.0985,28.1731,49400.0
2011-06-08 13:20:00,33.98,34.06,33.98,34.01,67200.0,28.1648,28.2312,28.1648,28.1897,67200.0
2011-06-08 13:25:00,34.02,34.1,34.01,34.03,110600.0,28.198,28.2643,28.1897,28.2063,110600.0
2011-06-08 13:30:00,34.03,34.08,34.0,34.06,56000.0,28.2063,28.2477,28.1814,28.2312,56000.0
2011-06-08 13:35:00,34.05,34.06,33.8,33.87,92000.0,28.2229,28.2312,28.0157,28.0737,92000.0
2011-06-08 13:40:00,33.88,33.91,33.83,33.89,68000.0,28.082,28.1068,28.0405,28.0903,68000.0
2011-06-08 13:45:00,33.89,34.0,33.86,33.94,108900.0,28.0903,28.1814,28.0654,28.1317,108900.0
2011-06-08 13:50:00,33.95,33.98,33.91,33.93,11600.0,28.14,28.1648,28.1068,28.1234,11600.0
2011-06-08 13:55:00,33.93,33.93,33.84,33.92,24900.0,28.1234,28.1234,28.0488,28.1151,24900.0
2011-06-08 14:00:00,33.92,34.01,33.91,33.96,84900.0,28.1151,28.1897,28.1068,28.1483,84900.0
2011-06-08 14:05:00,33.96,34.01,33.96,34.0,44700.0,28.1483,28.1897,28.1483,28.1814,44700.0
2011-06-08 14:10:00,34.0,34.0,33.95,33.97,23500.0,28.1814,28.1814,28.14,28.1566,23500.0
2011-06-08 14:15:00,33.98,34.0,33.92,33.98,26700.0,28.1648,28.1814,28.1151,28.1648,26700.0
2011-06-08 14:20:00,33.98,34.02,33.94,33.97,34500.0,28.1648,28.198,28.1317,28.1566,34500.0
2011-06-08 14:25:00,33.97,34.02,33.96,33.98,31200.0,28.1566,28.198,28.1483,28.1648,31200.0
2011-06-08 14:30:00,33.99,34.09,33.98,34.08,33300.0,28.1731,28.256,28.1648,28.2477,33300.0
2011-06-08 14:35:00,34.08,34.13,34.04,34.11,70500.0,28.2477,28.2892,28.2146,28.2726,70500.0
2011-06-08 14:40:00,34.11,34.14,33.97,34.0,91400.0,28.2726,28.2975,28.1566,28.1814,91400.0
2011-06-08 14:45:00,34.0,34.01,33.97,34.0,72300.0,28.1814,28.1897,28.1566,28.1814,72300.0
2011-06-08 14:50:00,33.99,34.0,33.95,33.96,57800.0,28.1731,28.1814,28.14,28.1483,57800.0
2011-06-08 14:55:00,33.96,33.96,33.86,33.9,81400.0,28.1483,28.1483,28.0654,28.0985,81400.0
2011-06-08 15:00:00,33.9,33.96,33.88,33.95,61500.0,28.0985,28.1483,28.082,28.14,61500.0
2011-06-08 15:05:00,33.96,34.0,33.92,33.99,53800.0,28.1483,28.1814,28.1151,28.1731,53800.0
2011-06-08 15:10:00,34.0,34.04,33.98,33.99,87400.0,28.1814,28.2146,28.1648,28.1731,87400.0
2011-06-08 15:15:00,33.99,33.99,33.84,33.86,69600.0,28.1731,28.1731,28.0488,28.0654,69600.0
2011-06-08 15:20:00,33.86,33.87,33.78,33.78,82500.0,28.0654,28.0737,27.9991,27.9991,82500.0
2011-06-08 15:25:00,33.78,33.84,33.74,33.83,103400.0,27.9991,28.0488,27.9659,28.0405,103400.0
2011-06-08 15:30:00,33.82,33.88,33.67,33.72,111900.0,28.0322,28.082,27.9079,27.9493,111900.0
2011-06-08 15:35:00,33.72,33.77,33.71,33.74,121900.0,27.9493,27.9908,27.9411,27.9659,121900.0
2011-06-08 15:40:00,33.74,33.83,33.73,33.79,138700.0,27.9659,28.0405,27.9576,28.0074,138700.0
2011-06-08 15:45:00,33.8,33.85,33.78,33.79,131300.0,28.0157,28.0571,27.9991,28.0074,131300.0
2011-06-08 15:50:00,33.79,33.85,33.76,33.81,242900.0,28.0074,28.0571,27.9825,28.0239,242900.0
2011-06-08 15:55:00,33.81,33.83,33.74,33.75,308100.0,28.0239,28.0405,27.9659,27.9742,308100.0
2011-06-09 09:30:00,34.04,34.08,33.86,33.92,53400.0,28.2146,28.2477,28.0654,28.1151,53400.0
2011-06-09 09:35:00,33.93,33.97,33.82,33.94,74300.0,28.1234,28.1566,28.0322,28.1317,74300.0
2011-06-09 09:40:00,33.94,33.95,33.74,33.75,72800.0,28.1317,28.14,27.9659,27.9742,72800.0
2011-06-09 09:45:00,33.74,33.74,33.53,33.59,146800.0,27.9659,27.9659,27.7919,27.8416,146800.0
2011-06-09 09:50:00,33.6,33.62,33.47,33.58,187900.0,27.8499,27.8665,27.7421,27.8333,187900.0
2011-06-09 09:55:00,33.58,33.62,33.45,33.58,114000.0,27.8333,27.8665,27.7256,27.8333,114000.0
2011-06-09 10:00:00,33.59,33.98,33.58,33.88,101600.0,27.8416,28.1648,27.8333,28.082,101600.0
2011-06-09 10:05:00,33.89,34.08,33.85,34.06,92000.0,28.0903,28.2477,28.0571,28.2312,92000.0
2011-06-09 10:10:00,34.07,34.14,33.93,33.93,109300.0,28.2394,28.2975,28.1234,28.1234,109300.0
2011-06-09 10:15:00,33.92,33.93,33.7,33.71,73600.0,28.1151,28.1234,27.9328,27.9411,73600.0
2011-06-09 10:20:00,33.72,33.84,33.7,33.71,30800.0,27.9493,28.0488,27.9328,27.9411,30800.0
2011-06-09 10:25:00,33.71,33.89,33.7,33.82,39400.0,27.9411,28.0903,27.9328,28.0322,39400.0
2011-06-09 10:30:00,33.83,33.96,33.79,33.95,95300.0,28.0405,28.1483,28.0074,28.14,95300.0
2011-06-09 10:35:00,33.96,34.19,33.96,34.17,71200.0,28.1483,28.3389,28.1483,28.3223,71200.0
2011-06-09 10:40:00,34.16,34.18,34.0,34.02,83700.0,28.314,28.3306,28.1814,28.198,83700.0
2011-06-09 10:45:00,34.02,34.2,33.98,34.19,111600.0,28.198,28.3472,28.1648,28.3389,111600.0
2011-06-09 10:50:00,34.21,34.23,34.11,34.11,25500.0,28.3555,28.3721,28.2726,28.2726,25500.0
2011-06-09 10:55:00,34.11,34.15,34.1,34.11,20700.0,28.2726,28.3058,28.2643,28.2726,20700.0
2011-06-09 11:00:00,34.11,34.11,33.97,33.97,51100.0,28.2726,28.2726,28.1566,28.1566,51100.0
2011-06-09 11:05:00,33.97,34.04,33.93,33.95,38700.0,28.1566,28.2146,28.1234,28.14,38700.0
2011-06-09 11:10:00,33.95,34.12,33.94,34.11,27500.0,28.14,28.2809,28.1317,28.2726,27500.0
2011-06-09 11:15:00,34.11,34.21,34.11,34.2,38300.0,28.2726,28.3555,28.2726,28.3472,38300.0
2011-06-09 11:20:00,34.2,34.28,34.2,34.23,43900.0,28.3472,28.4135,28.3472,28.3721,43900.0
2011-06-09 11:25:00,34.23,34.23,34.08,34.08,62200.0,28.3721,28.3721,28.2477,28.2477,62200.0
2011-06-09 11:30:00,34.09,34.2,34.08,34.2,29200.0,28.256,28.3472,28.2477,28.3472,29200.0
2011-06-09 11:35:00,34.2,34.26,34.2,34.23,29600.0,28.3472,28.3969,28.3472,28.3721,29600.0
2011-06-09 11:40:00,34.22,34.23,34.2,34.22,12000.0,28.3638,28.3721,28.3472,28.3638,12000.0
2011-06-09 11:45:00,34.22,34.34,34.21,34.3,66700.0,28.3638,28.4632,28.3555,28.4301,66700.0
2011-06-09 11:50:00,34.3,34.41,34.3,34.37,51400.0,28.4301,28.5213,28.4301,28.4881,51400.0
2011-06-09 11:55:00,34.37,34.42,34.37,34.4,36400.0,28.4881,28.5295,28.4881,28.513,36400.0
2011-06-09 12:00:00,34.4,34.48,34.39,34.44,79900.0,28.513,28.5793,28.5047,28.5461,79900.0
2011-06-09 12:05:00,34.43,34.44,34.25,34.26,73200.0,28.5378,28.5461,28.3886,28.3969,73200.0
2011-06-09 12:10:00,34.26,34.3,34.17,34.19,99600.0,28.3969,28.4301,28.3223,28.3389,99600.0
2011-06-09 12:15:00,34.18,34.2,34.15,34.2,59300.0,28.3306,28.3472,28.3058,28.3472,59300.0
2011-06-09 12:20:00,34.19,34.21,34.15,34.16,32200.0,28.3389,28.3555,28.3058,28.314,32200.0
2011-06-09 12:25:00,34.15,34.18,34.14,34.18,25000.0,28.3058,28.3306,28.2975,28.3306,25000.0
2011-06-09 12:30:00,34.17,34.19,34.15,34.16,24900.0,28.3223,28.3389,28.3058,28.314,24900.0
2011-06-09 12:35:00,34.16,34.18,34.15,34.17,14500.0,28.314,28.3306,28.3058,28.3223,14500.0
2011-06-09 12:40:00,34.17,34.26,34.17,34.25,39700.0,28.3223,28.3969,28.3223,28.3886,39700.0
2011-06-09 12:45:00,34.25,34.27,34.2,34.2,20900.0,28.3886,28.4052,28.3472,28.3472,20900.0
2011-06-09 12:50:00,34.2,34.22,34.2,34.21,24400.0,28.3472,28.3638,28.3472,28.3555,24400.0
2011-06-09 12:55:00,34.21,34.27,34.21,34.27,27400.0,28.3555,28.4052,28.3555,28.4052,27400.0
2011-06-09 13:00:00,34.27,34.27,34.21,34.21,12700.0,28.4052,28.4052,28.3555,28.3555,12700.0
2011-06-09 13:05:00,34.22,34.22,34.19,34.19,28200.0,28.3638,28.3638,28.3389,28.3389,28200.0
2011-06-09 13:10:00,34.19,34.23,34.19,34.2,27000.0,28.3389,28.3721,28.3389,28.3472,27000.0
2011-06-09 13:15:00,34.2,34.23,34.19,34.23,9300.0,28.3472,28.3721,28.3389,28.3721,9300.0
2011-06-09 13:20:00,34.23,34.23,34.22,34.23,6900.0,28.3721,28.3721,28.3638,28.3721,6900.0
2011-06-09 13:25:00,34.23,34.23,34.2,34.2,33100.0,28.3721,28.3721,28.3472,28.3472,33100.0
2011-06-09 13:30:00,34.2,34.22,34.2,34.22,8500.0,28.3472,28.3638,28.3472,28.3638,8500.0
2011-06-09 13:35:00,34.22,34.22,34.19,34.22,42000.0,28.3638,28.3638,28.3389,28.3638,42000.0
2011-06-09 13:40:00,34.21,34.25,34.21,34.23,18700.0,28.3555,28.3886,28.3555,28.3721,18700.0
2011-06-09 13:45:00,34.23,34.23,34.1,34.1,20900.0,28.3721,28.3721,28.2643,28.2643,20900.0
2011-06-09 13:50:00,34.1,34.14,34.1,34.14,37800.0,28.2643,28.2975,28.2643,28.2975,37800.0
2011-06-09 13:55:00,34.14,34.17,34.13,34.16,27200.0,28.2975,28.3223,28.2892,28.314,27200.0
2011-06-09 14:00:00,34.16,34.2,34.15,34.2,56200.0,28.314,28.3472,28.3058,28.3472,56200.0
2011-06-09 14:05:00,34.2,34.21,34.2,34.2,17800.0,28.3472,28.3555,28.3472,28.3472,17800.0
2011-06-09 14:10:00,34.21,34.24,34.2,34.24,26000.0,28.3555,28.3804,28.3472,28.3804,26000.0
2011-06-09 14:15:00,34.24,34.26,34.24,34.25,19200.0,28.3804,28.3969,28.3804,28.3886,19200.0
2011-06-09 14:20:00,34.26,34.28,34.25,34.26,29900.0,28.3969,28.4135,28.3886,28.3969,29900.0
2011-06-09 14:25:00,34.25,34.26,34.21,34.21,45000.0,28.3886,28.3969,28.3555,28.3555,45000.0
2011-06-09 14:30:00,34.21,34.21,34.18,34.18,43100.0,28.3555,28.3555,28.3306,28.3306,43100.0
2011-06-09 14:35:00,34.19,34.19,34.14,34.15,53500.0,28.3389,28.3389,28.2975,28.3058,53500.0
2011-06-09 14:40:00,34.16,34.16,34.15,34.16,25400.0,28.314,28.314,28.3058,28.314,25400.0
2011-06-09 14:45:00,34.15,34.16,34.13,34.15,118500.0,28.3058,28.314,28.2892,28.3058,118500.0
2011-06-09 14:50:00,34.15,34.16,34.1,34.1,81900.0,28.3058,28.314,28.2643,28.2643,81900.0
2011-06-09 14:55:00,34.1,34.13,34.1,34.12,46500.0,28.2643,28.2892,28.2643,28.2809,46500.0
2011-06-09 15:00:00,34.13,34.14,34.12,34.13,59100.0,28.2892,28.2975,28.2809,28.2892,59100.0
2011-06-09 15:05:00,34.12,34.13,34.1,34.1,43200.0,28.2809,28.2892,28.2643,28.2643,43200.0
2011-06-09 15:10:00,34.1,34.15,34.1,34.15,71600.0,28.2643,28.3058,28.2643,28.3058,71600.0
2011-06-09 15:15:00,34.14,34.15,34.09,34.11,77200.0,28.2975,28.3058,28.256,28.2726,77200.0
2011-06-09 15:20:00,34.1,34.15,34.1,34.15,70200.0,28.2643,28.3058,28.2643,28.3058,70200.0
2011-06-09 15:25:00,34.15,34.17,34.14,34.16,40700.0,28.3058,28.3223,28.2975,28.314,40700.0
2011-06-09 15:30:00,34.16,34.23,34.16,34.22,72700.0,28.314,28.3721,28.314,28.3638,72700.0
2011-06-09 15:35:00,34.23,34.3,34.22,34.25,63900.0,28.3721,28.4301,28.3638,28.3886,63900.0
2011-06-09 15:40:00,34.25,34.26,34.1,34.1,142600.0,28.3886,28.3969,28.2643,28.2643,142600.0
2011-06-09 15:45:00,34.1,34.19,34.09,34.18,197900.0,28.2643,28.3389,28.256,28.3306,197900.0
2011-06-09 15:50:00,34.18,34.2,34.16,34.2,123600.0,28.3306,28.3472,28.314,28.3472,123600.0
2011-06-09 15:55:00,34.2,34.27,34.19,34.21,487700.0,28.3472,28.4052,28.3389,28.3555,487700.0
2011-06-10 09:30:00,34.27,34.31,34.01,34.01,45700.0,28.4052,28.4384,28.1897,28.1897,45700.0
2011-06-10 09:35:00,34.01,34.01,33.7,33.7,53300.0,28.1897,28.1897,27.9328,27.9328,53300.0
2011-06-10 09:40:00,33.7,33.83,33.7,33.78,42300.0,27.9328,28.0405,27.9328,27.9991,42300.0
2011-06-10 09:45:00,33.77,33.89,33.74,33.86,23900.0,27.9908,28.0903,27.9659,28.0654,23900.0
2011-06-10 09:50:00,33.84,33.84,33.73,33.78,26500.0,28.0488,28.0488,27.9576,27.9991,26500.0
2011-06-10 09:55:00,33.77,33.92,33.76,33.76,27400.0,27.9908,28.1151,27.9825,27.9825,27400.0
2011-06-10 10:00:00,33.76,33.87,33.76,33.84,43500.0,27.9825,28.0737,27.9825,28.0488,43500.0
2011-06-10 10:05:00,33.85,33.86,33.68,33.7,60700.0,28.0571,28.0654,27.9162,27.9328,60700.0
2011-06-10 10:10:00,33.69,33.79,33.66,33.75,49800.0,27.9245,28.0074,27.8996,27.9742,49800.0
2011-06-10 10:15:00,33.75,33.92,33.74,33.91,89100.0,27.9742,28.1151,27.9659,28.1068,89100.0
2011-06-10 10:20:00,33.89,33.89,33.73,33.73,35200.0,28.0903,28.0903,27.9576,27.9576,35200.0
2011-06-10 10:25:00,33.73,33.85,33.69,33.83,70200.0,27.9576,28.0571,27.9245,28.0405,70200.0
2011-06-10 10:30:00,33.83,33.83,33.72,33.75,6600.0,28.0405,28.0405,27.9493,27.9742,6600.0
2011-06-10 10:35:00,33.74,33.74,33.62,33.62,14600.0,27.9659,27.9659,27.8665,27.8665,14600.0
2011-06-10 10:40:00,33.63,33.63,33.48,33.58,83300.0,27.8747,27.8747,27.7504,27.8333,83300.0
2011-06-10 10:45:00,33.57,33.57,33.49,33.54,79500.0,27.825,27.825,27.7587,27.8001,79500.0
2011-06-10 10:50:00,33.53,33.54,33.37,33.38,28100.0,27.7919,27.8001,27.6592,27.6675,28100.0
2011-06-10 10:55:00,33.38,33.44,33.31,33.31,34200.0,27.6675,27.7173,27.6095,27.6095,34200.0
2011-06-10 11:00:00,33.31,33.31,33.11,33.13,69400.0,27.6095,27.6095,27.4437,27.4603,69400.0
2011-06-10 11:05:00,33.13,33.13,32.9,32.91,81800.0,27.4603,27.4603,27.2697,27.278,81800.0
2011-06-10 11:10:00,32.9,33.11,32.87,33.04,114900.0,27.2697,27.4437,27.2448,27.3857,114900.0
2011-06-10 11:15:00,33.05,33.11,33.0,33.06,26200.0,27.394,27.4437,27.3526,27.4023,26200.0
2011-06-10 11:20:00,33.06,33.13,33.02,33.13,34100.0,27.4023,27.4603,27.3691,27.4603,34100.0
2011-06-10 11:25:00,33.14,33.23,33.06,33.07,44000.0,27.4686,27.5432,27.4023,27.4106,44000.0
2011-06-10 11:30:00,33.07,33.07,32.95,33.06,85200.0,27.4106,27.4106,27.3111,27.4023,85200.0
2011-06-10 11:35:00,33.05,33.07,33.0,33.01,27000.0,27.394,27.4106,27.3526,27.3608,27000.0
2011-06-10 11:40:00,33.01,33.02,32.99,33.0,52400.0,27.3608,27.3691,27.3443,27.3526,52400.0
2011-06-10 11:45:00,33.0,33.01,32.96,33.01,87900.0,27.3526,27.3608,27.3194,27.3608,87900.0
2011-06-10 11:50:00,33.01,33.05,32.98,33.05,177100.0,27.3608,27.394,27.336,27.394,177100.0
2011-06-10 11:55:00,33.05,33.05,32.99,33.01,86600.0,27.394,27.394,27.3443,27.3608,86600.0
2011-06-10 12:00:00,33.01,33.08,33.0,33.02,54800.0,27.3608,27.4189,27.3526,27.3691,54800.0
2011-06-10 12:05:00,33.03,33.12,33.03,33.12,33800.0,27.3774,27.452,27.3774,27.452,33800.0
2011-06-10 12:10:00,33.11,33.12,33.03,33.04,40000.0,27.4437,27.452,27.3774,27.3857,40000.0
2011-06-10 12:15:00,33.04,33.07,33.03,33.06,27600.0,27.3857,27.4106,27.3774,27.4023,27600.0
2011-06-10 12:20:00,33.07,33.08,33.0,33.01,79500.0,27.4106,27.4189,27.3526,27.3608,79500.0
2011-06-10 12:25:00,33.01,33.01,32.9,32.95,36700.0,27.3608,27.3608,27.2697,27.3111,36700.0
2011-06-10 12:30:00,32.95,33.09,32.94,33.09,50400.0,27.3111,27.4272,27.3028,27.4272,50400.0
2011-06-10 12:35:00,33.09,33.11,33.06,33.11,25200.0,27.4272,27.4437,27.4023,27.4437,25200.0
2011-06-10 12:40:00,33.11,33.11,33.03,33.03,39900.0,27.4437,27.4437,27.3774,27.3774,39900.0
2011-06-10 12:45:00,33.03,33.06,33.02,33.02,28900.0,27.3774,27.4023,27.3691,27.3691,28900.0
2011-06-10 12:50:00,33.02,33.05,32.99,33.0,36500.0,27.3691,27.394,27.3443,27.3526,36500.0
2011-06-10 12:55:00,33.0,33.0,32.94,32.95,50900.0,27.3526,27.3526,27.3028,27.3111,50900.0
2011-06-10 13:00:00,32.95,33.01,32.94,32.96,53900.0,27.3111,27.3608,27.3028,27.3194,53900.0
2011-06-10 13:05:00,32.96,32.98,32.91,32.91,22900.0,27.3194,27.336,27.278,27.278,22900.0
2011-06-10 13:10:00,32.92,32.92,32.9,32.92,52300.0,27.2863,27.2863,27.2697,27.2863,52300.0
2011-06-10 13:15:00,32.92,32.97,32.91,32.91,47100.0,27.2863,27.3277,27.278,27.278,47100.0
2011-06-10 13:20:00,32.91,32.93,32.81,32.83,48900.0,27.278,27.2945,27.1951,27.2117,48900.0
2011-06-10 13:25:00,32.82,32.91,32.82,32.9,24400.0,27.2034,27.278,27.2034,27.2697,24400.0
2011-06-10 13:30:00,32.91,33.0,32.88,32.97,32100.0,27.278,27.3526,27.2531,27.3277,32100.0
2011-06-10 13:35:00,32.97,33.0,32.94,32.99,24700.0,27.3277,27.3526,27.3028,27.3443,24700.0
2011-06-10 13:40:00,32.98,33.01,32.95,32.97,36700.0,27.336,27.3608,27.3111,27.3277,36700.0
2011-06-10 13:45:00,32.94,32.96,32.88,32.89,29300.0,27.3028,27.3194,27.2531,27.2614,29300.0
2011-06-10 13:50:00,32.9,32.97,32.85,32.97,29700.0,27.2697,27.3277,27.2282,27.3277,29700.0
2011-06-10 13:55:00,32.97,32.97,32.91,32.95,15500.0,27.3277,27.3277,27.278,27.3111,15500.0
2011-06-10 14:00:00,32.95,33.06,32.94,33.05,53000.0,27.3111,27.4023,27.3028,27.394,53000.0
2011-06-10 14:05:00,33.05,33.19,33.01,33.1,43400.0,27.394,27.51,27.3608,27.4354,43400.0
2011-06-10 14:10:00,33.11,33.16,33.07,33.15,28800.0,27.4437,27.4852,27.4106,27.4769,28800.0
2011-06-10 14:15:00,33.16,33.21,33.12,33.2,38500.0,27.4852,27.5266,27.452,27.5183,38500.0
2011-06-10 14:20:00,33.21,33.22,33.09,33.13,35100.0,27.5266,27.5349,27.4272,27.4603,35100.0
2011-06-10 14:25:00,33.12,33.18,33.12,33.14,27300.0,27.452,27.5018,27.452,27.4686,27300.0
2011-06-10 14:30:00,33.13,33.27,33.13,33.26,24100.0,27.4603,27.5764,27.4603,27.5681,24100.0
2011-06-10 14:35:00,33.26,33.35,33.26,33.29,43800.0,27.5681,27.6427,27.5681,27.5929,43800.0
2011-06-10 14:40:00,33.3,33.39,33.26,33.3,32500.0,27.6012,27.6758,27.5681,27.6012,32500.0
2011-06-10 14:45:00,33.29,33.38,33.29,33.37,22000.0,27.5929,27.6675,27.5929,27.6592,22000.0
2011-06-10 14:50:00,33.38,33.45,33.37,33.45,33800.0,27.6675,27.7256,27.6592,27.7256,33800.0
2011-06-10 14:55:00,33.44,33.55,33.44,33.52,34200.0,27.7173,27.8084,27.7173,27.7836,34200.0
2011-06-10 15:00:00,33.52,33.54,33.49,33.53,73100.0,27.7836,27.8001,27.7587,27.7919,73100.0
2011-06-10 15:05:00,33.53,33.53,33.48,33.51,45800.0,27.7919,27.7919,27.7504,27.7753,45800.0
2011-06-10 15:10:00,33.51,33.51,33.46,33.48,35600.0,27.7753,27.7753,27.7338,27.7504,35600.0
2011-06-10 15:15:00,33.48,33.49,33.44,33.45,37000.0,27.7504,27.7587,27.7173,27.7256,37000.0
2011-06-10 15:20:00,33.44,33.45,33.37,33.39,55800.0,27.7173,27.7256,27.6592,27.6758,55800.0
2011-06-10 15:25:00,33.38,33.39,33.33,33.38,56900.0,27.6675,27.6758,27.6261,27.6675,56900.0
2011-06-10 15:30:00,33.39,33.4,33.34,33.35,82300.0,27.6758,27.6841,27.6344,27.6427,82300.0
2011-06-10 15:35:00,33.35,33.36,33.27,33.28,74200.0,27.6427,27.651,27.5764,27.5846,74200.0
2011-06-10 15:40:00,33.28,33.31,33.12,33.12,68600.0,27.5846,27.6095,27.452,27.452,68600.0
2011-06-10 15:45:00,33.12,33.12,33.03,33.04,115300.0,27.452,27.452,27.3774,27.3857,115300.0
2011-06-10 15:50:00,33.04,33.11,33.03,33.11,223900.0,27.3857,27.4437,27.3774,27.4437,223900.0
2011-06-10 15:55:00,33.11,33.22,33.08,33.18,306900.0,27.4437,27.5349,27.4189,27.5018,306900.0
2011-06-13 09:30:00,32.72,33.01,32.68,32.84,174800.0,27.1205,27.3608,27.0873,27.2199,174800.0
2011-06-13 09:35:00,32.82,33.25,32.8,33.17,101500.0,27.2034,27.5598,27.1868,27.4935,101500.0
2011-06-13 09:40:00,33.17,33.17,32.92,32.95,69400.0,27.4935,27.4935,27.2863,27.3111,69400.0
2011-06-13 09:45:00,32.93,33.14,32.9,33.14,92200.0,27.2945,27.4686,27.2697,27.4686,92200.0
2011-06-13 09:50:00,33.13,33.13,32.94,33.07,87600.0,27.4603,27.4603,27.3028,27.4106,87600.0
2011-06-13 09:55:00,33.08,33.42,33.07,33.35,56200.0,27.4189,27.7007,27.4106,27.6427,56200.0
2011-06-13 10:00:00,33.35,33.35,33.15,33.32,47900.0,27.6427,27.6427,27.4769,27.6178,47900.0
2011-06-13 10:05:00,33.33,33.43,33.25,33.41,47700.0,27.6261,27.709,27.5598,27.6924,47700.0
2011-06-13 10:10:00,33.42,33.47,33.31,33.35,51200.0,27.7007,27.7421,27.6095,27.6427,51200.0
2011-06-13 10:15:00,33.35,33.35,33.17,33.24,58800.0,27.6427,27.6427,27.4935,27.5515,58800.0
2011-06-13 10:20:00,33.21,33.3,33.1,33.3,59400.0,27.5266,27.6012,27.4354,27.6012,59400.0
2011-06-13 10:25:00,33.29,33.33,33.28,33.32,27100.0,27.5929,27.6261,27.5846,27.6178,27100.0
2011-06-13 10:30:00,33.32,33.35,33.24,33.27,37400.0,27.6178,27.6427,27.5515,27.5764,37400.0
2011-06-13 10:35:00,33.27,33.37,33.26,33.35,43600.0,27.5764,27.6592,27.5681,27.6427,43600.0
2011-06-13 10:40:00,33.33,33.49,33.3,33.47,78600.0,27.6261,27.7587,27.6012,27.7421,78600.0
2011-06-13 10:45:00,33.48,33.57,33.44,33.57,64400.0,27.7504,27.825,27.7173,27.825,64400.0
2011-06-13 10:50:00,33.57,33.67,33.49,33.54,81700.0,27.825,27.9079,27.7587,27.8001,81700.0
2011-06-13 10:55:00,33.54,33.64,33.46,33.54,73200.0,27.8001,27.883,27.7338,27.8001,73200.0
2011-06-13 11:00:00,33.54,33.59,33.49,33.53,66800.0,27.8001,27.8416,27.7587,27.7919,66800.0
2011-06-13 11:05:00,33.53,33.58,33.5,33.54,56900.0,27.7919,27.8333,27.767,27.8001,56900.0
2011-06-13 11:10:00,33.54,33.57,33.49,33.52,42500.0,27.8001,27.825,27.7587,27.7836,42500.0
2011-06-13 11:15:00,33.52,33.53,33.47,33.53,38200.0,27.7836,27.7919,27.7421,27.7919,38200.0
2011-06-13 11:20:00,33.52,33.53,33.43,33.44,58500.0,27.7836,27.7919,27.709,27.7173,58500.0
2011-06-13 11:25:00,33.44,33.51,33.43,33.5,35800.0,27.7173,27.7753,27.709,27.767,35800.0
2011-06-13 11:30:00,33.5,33.55,33.4,33.41,51800.0,27.767,27.8084,27.6841,27.6924,51800.0
2011-06-13 11:35:00,33.41,33.41,33.29,33.31,23400.0,27.6924,27.6924,27.5929,27.6095,23400.0
2011-06-13 11:40:00,33.31,33.35,33.27,33.32,30300.0,27.6095,27.6427,27.5764,27.6178,30300.0
2011-06-13 11:45:00,33.33,33.33,33.22,33.24,46900.0,27.6261,27.6261,27.5349,27.5515,46900.0
2011-06-13 11:50:00,33.24,33.34,33.23,33.33,33200.0,27.5515,27.6344,27.5432,27.6261,33200.0
2011-06-13 11:55:00,33.33,33.37,33.31,33.36,26200.0,27.6261,27.6592,27.6095,27.651,26200.0
2011-06-13 12:00:00,33.36,33.36,33.25,33.27,57200.0,27.651,27.651,27.5598,27.5764,57200.0
2011-06-13 12:05:00,33.27,33.27,33.17,33.24,20800.0,27.5764,27.5764,27.4935,27.5515,20800.0
2011-06-13 12:10:00,33.24,33.35,33.23,33.35,37000.0,27.5515,27.6427,27.5432,27.6427,37000.0
2011-06-13 12:15:00,33.34,33.34,33.25,33.28,19500.0,27.6344,27.6344,27.5598,27.5846,19500.0
2011-06-13 12:20:00,33.28,33.35,33.28,33.3,49700.0,27.5846,27.6427,27.5846,27.6012,49700.0
2011-06-13 12:25:00,33.3,33.3,33.2,33.21,35000.0,27.6012,27.6012,27.5183,27.5266,35000.0
2011-06-13 12:30:00,33.21,33.27,33.16,33.24,35500.0,27.5266,27.5764,27.4852,27.5515,35500.0
2011-06-13 12:35:00,33.26,33.27,33.21,33.26,15200.0,27.5681,27.5764,27.5266,27.5681,15200.0
2011-06-13 12:40:00,33.27,33.27,33.19,33.23,20000.0,27.5764,27.5764,27.51,27.5432,20000.0
2011-06-13 12:45:00,33.24,33.24,33.16,33.16,37600.0,27.5515,27.5515,27.4852,27.4852,37600.0
2011-06-13 12:50:00,33.16,33.16,33.09,33.14,35400.0,27.4852,27.4852,27.4272,27.4686,35400.0
2011-06-13 12:55:00,33.13,33.14,33.09,33.13,27000.0,27.4603,27.4686,27.4272,27.4603,27000.0
2011-06-13 13:00:00,33.13,33.16,33.06,33.06,52100.0,27.4603,27.4852,27.4023,27.4023,52100.0
2011-06-13 13:05:00,33.06,33.09,33.05,33.09,37400.0,27.4023,27.4272,27.394,27.4272,37400.0
2011-06-13 13:10:00,33.09,33.13,33.08,33.13,38200.0,27.4272,27.4603,27.4189,27.4603,38200.0
2011-06-13 13:15:00,33.13,33.26,33.13,33.25,28700.0,27.4603,27.5681,27.4603,27.5598,28700.0
2011-06-13 13:20:00,33.26,33.34,33.25,33.3,40400.0,27.5681,27.6344,27.5598,27.6012,40400.0
2011-06-13 13:25:00,33.31,33.43,33.31,33.41,48400.0,27.6095,27.709,27.6095,27.6924,48400.0
2011-06-13 13:30:00,33.42,33.46,33.37,33.39,24000.0,27.7007,27.7338,27.6592,27.6758,24000.0
2011-06-13 13:35:00,33.39,33.39,33.29,33.37,29400.0,27.6758,27.6758,27.5929,27.6592,29400.0
2011-06-13 13:40:00,33.37,33.48,33.37,33.43,35700.0,27.6592,27.7504,27.6592,27.709,35700.0
2011-06-13 13:45:00,33.42,33.42,33.3,33.3,22100.0,27.7007,27.7007,27.6012,27.6012,22100.0
2011-06-13 13:50:00,33.3,33.42,33.27,33.41,18800.0,27.6012,27.7007,27.5764,27.6924,18800.0
2011-06-13 13:55:00,33.41,33.55,33.39,33.54,47200.0,27.6924,27.8084,27.6758,27.8001,47200.0
2011-06-13 14:00:00,33.53,33.54,33.47,33.54,30000.0,27.7919,27.8001,27.7421,27.8001,30000.0
2011-06-13 14:05:00,33.54,33.61,33.54,33.56,29800.0,27.8001,27.8582,27.8001,27.8167,29800.0
2011-06-13 14:10:00,33.55,33.55,33.47,33.47,17200.0,27.8084,27.8084,27.7421,27.7421,17200.0
2011-06-13 14:15:00,33.47,33.5,33.42,33.42,17100.0,27.7421,27.767,27.7007,27.7007,17100.0
2011-06-13 14:20:00,33.42,33.42,33.37,33.39,22100.0,27.7007,27.7007,27.6592,27.6758,22100.0
2011-06-13 14:25:00,33.39,33.39,33.34,33.36,18800.0,27.6758,27.6758,27.6344,27.651,18800.0
2011-06-13 14:30:00,33.35,33.35,33.26,33.27,24600.0,27.6427,27.6427,27.5681,27.5764,24600.0
2011-06-13 14:35:00,33.27,33.31,33.25,33.26,41000.0,27.5764,27.6095,27.5598,27.5681,41000.0
2011-06-13 14:40:00,33.26,33.35,33.24,33.34,18600.0,27.5681,27.6427,27.5515,27.6344,18600.0
2011-06-13 14:45:00,33.35,33.48,33.35,33.47,35800.0,27.6427,27.7504,27.6427,27.7421,35800.0
2011-06-13 14:50:00,33.46,33.46,33.41,33.43,26600.0,27.7338,27.7338,27.6924,27.709,26600.0
2011-06-13 14:55:00,33.43,33.43,33.39,33.39,18700.0,27.709,27.709,27.6758,27.6758,18700.0
2011-06-13 15:00:00,33.39,33.42,33.36,33.41,31900.0,27.6758,27.7007,27.651,27.6924,31900.0
2011-06-13 15:05:00,33.41,33.46,33.36,33.38,27900.0,27.6924,27.7338,27.651,27.6675,27900.0
2011-06-13 15:10:00,33.37,33.44,33.34,33.41,41900.0,27.6592,27.7173,27.6344,27.6924,41900.0
2011-06-13 15:15:00,33.41,33.43,33.34,33.41,36700.0,27.6924,27.709,27.6344,27.6924,36700.0
2011-06-13 15:20:00,33.41,33.43,33.39,33.39,41500.0,27.6924,27.709,27.6758,27.6758,41500.0
2011-06-13 15:25:00,33.39,33.42,33.34,33.34,37700.0,27.6758,27.7007,27.6344,27.6344,37700.0
2011-06-13 15:30:00,33.35,33.35,33.26,33.26,70700.0,27.6427,27.6427,27.5681,27.5681,70700.0
2011-06-13 15:35:00,33.26,33.26,33.19,33.2,49100.0,27.5681,27.5681,27.51,27.5183,49100.0
2011-06-13 15:40:00,33.2,33.22,33.12,33.16,73900.0,27.5183,27.5349,27.452,27.4852,73900.0
2011-06-13 15:45:00,33.17,33.21,33.14,33.18,99600.0,27.4935,27.5266,27.4686,27.5018,99600.0
2011-06-13 15:50:00,33.19,33.25,33.18,33.23,91700.0,27.51,27.5598,27.5018,27.5432,91700.0
2011-06-13 15:55:00,33.23,33.24,33.2,33.23,194400.0,27.5432,27.5515,27.5183,27.5432,194400.0
2011-06-14 09:30:00,33.72,33.96,33.57,33.84,90500.0,27.9493,28.1483,27.825,28.0488,90500.0
2011-06-14 09:35:00,33.83,33.91,33.71,33.81,78500.0,28.0405,28.1068,27.9411,28.0239,78500.0
2011-06-14 09:40:00,33.79,33.95,33.76,33.9,30000.0,28.0074,28.14,27.9825,28.0985,30000.0
2011-06-14 09:45:00,33.88,34.07,33.88,34.04,86000.0,28.082,28.2394,28.082,28.2146,86000.0
2011-06-14 09:50:00,34.04,34.07,33.95,33.98,36400.0,28.2146,28.2394,28.14,28.1648,36400.0
2011-06-14 09:55:00,33.98,34.01,33.86,33.86,33400.0,28.1648,28.1897,28.0654,28.0654,33400.0
2011-06-14 10:00:00,33.86,34.0,33.86,33.99,34000.0,28.0654,28.1814,28.0654,28.1731,34000.0
2011-06-14 10:05:00,33.99,34.01,33.84,33.93,39200.0,28.1731,28.1897,28.0488,28.1234,39200.0
2011-06-14 10:10:00,33.93,33.96,33.86,33.88,33800.0,28.1234,28.1483,28.0654,28.082,33800.0
2011-06-14 10:15:00,33.88,33.9,33.85,33.87,9500.0,28.082,28.0985,28.0571,28.0737,9500.0
2011-06-14 10:20:00,33.87,33.91,33.87,33.89,5400.0,28.0737,28.1068,28.0737,28.0903,5400.0
2011-06-14 10:25:00,33.89,33.98,33.89,33.96,15300.0,28.0903,28.1648,28.0903,28.1483,15300.0
2011-06-14 10:30:00,33.95,34.0,33.95,34.0,19800.0,28.14,28.1814,28.14,28.1814,19800.0
2011-06-14 10:35:00,34.0,34.0,33.94,34.0,21100.0,28.1814,28.1814,28.1317,28.1814,21100.0
2011-06-14 10:40:00,34.0,34.0,33.97,33.99,18000.0,28.1814,28.1814,28.1566,28.1731,18000.0
2011-06-14 10:45:00,33.97,34.01,33.96,34.0,18800.0,28.1566,28.1897,28.1483,28.1814,18800.0
2011-06-14 10:50:00,34.0,34.02,33.96,34.0,22900.0,28.1814,28.198,28.1483,28.1814,22900.0
2011-06-14 10:55:00,34.0,34.06,34.0,34.06,24100.0,28.1814,28.2312,28.1814,28.2312,24100.0
2011-06-14 11:00:00,34.07,34.21,34.04,34.19,50300.0,28.2394,28.3555,28.2146,28.3389,50300.0
2011-06-14 11:05:00,34.19,34.21,34.16,34.19,23400.0,28.3389,28.3555,28.314,28.3389,23400.0
2011-06-14 11:10:00,34.18,34.24,34.18,34.21,17300.0,28.3306,28.3804,28.3306,28.3555,17300.0
2011-06-14 11:15:00,34.21,34.23,34.16,34.18,15600.0,28.3555,28.3721,28.314,28.3306,15600.0
2011-06-14 11:20:00,34.18,34.2,34.13,34.14,14200.0,28.3306,28.3472,28.2892,28.2975,14200.0
2011-06-14 11:25:00,34.15,34.17,34.12,34.16,16500.0,28.3058,28.3223,28.2809,28.314,16500.0
2011-06-14 11:30:00,34.15,34.19,34.13,34.14,16500.0,28.3058,28.3389,28.2892,28.2975,16500.0
2011-06-14 11:35:00,34.13,34.16,34.12,34.14,21000.0,28.2892,28.314,28.2809,28.2975,21000.0
2011-06-14 11:40:00,34.15,34.16,34.13,34.16,27300.0,28.3058,28.314,28.2892,28.314,27300.0
2011-06-14 11:45:00,34.16,34.22,34.16,34.2,13000.0,28.314,28.3638,28.314,28.3472,13000.0
2011-06-14 11:50:00,34.2,34.34,34.2,34.33,44500.0,28.3472,28.4632,28.3472,28.455,44500.0
2011-06-14 11:55:00,34.33,34.39,34.33,34.39,20800.0,28.455,28.5047,28.455,28.5047,20800.0
2011-06-14 12:00:00,34.38,34.42,34.36,34.42,18200.0,28.4964,28.5295,28.4798,28.5295,18200.0
2011-06-14 12:05:00,34.42,34.45,34.37,34.37,10100.0,28.5295,28.5544,28.4881,28.4881,10100.0
2011-06-14 12:10:00,34.37,34.41,34.36,34.4,27400.0,28.4881,28.5213,28.4798,28.513,27400.0
2011-06-14 12:15:00,34.39,34.4,34.35,34.35,11400.0,28.5047,28.513,28.4715,28.4715,11400.0
2011-06-14 12:20:00,34.35,34.42,34.34,34.41,16100.0,28.4715,28.5295,28.4632,28.5213,16100.0
2011-06-14 12:25:00,34.39,34.41,34.37,34.41,6400.0,28.5047,28.5213,28.4881,28.5213,6400.0
2011-06-14 12:30:00,34.4,34.41,34.38,34.38,14700.0,28.513,28.5213,28.4964,28.4964,14700.0
2011-06-14 12:35:00,34.38,34.4,34.36,34.37,8400.0,28.4964,28.513,28.4798,28.4881,8400.0
2011-06-14 12:40:00,34.36,34.45,34.35,34.44,16700.0,28.4798,28.5544,28.4715,28.5461,16700.0
2011-06-14 12:45:00,34.43,34.48,34.43,34.45,19700.0,28.5378,28.5793,28.5378,28.5544,19700.0
2011-06-14 12:50:00,34.44,34.47,34.39,34.47,14300.0,28.5461,28.571,28.5047,28.571,14300.0
2011-06-14 12:55:00,34.47,34.55,34.46,34.52,35900.0,28.571,28.6373,28.5627,28.6124,35900.0
2011-06-14 13:00:00,34.52,34.55,34.52,34.53,30500.0,28.6124,28.6373,28.6124,28.6207,30500.0
2011-06-14 13:05:00,34.52,34.62,34.52,34.61,37200.0,28.6124,28.6953,28.6124,28.687,37200.0
2011-06-14 13:10:00,34.61,34.61,34.59,34.61,8100.0,28.687,28.687,28.6705,28.687,8100.0
2011-06-14 13:15:00,34.6,34.62,34.58,34.61,19300.0,28.6787,28.6953,28.6622,28.687,19300.0
2011-06-14 13:20:00,34.6,34.67,34.58,34.63,38300.0,28.6787,28.7368,28.6622,28.7036,38300.0
2011-06-14 13:25:00,34.63,34.66,34.62,34.62,10000.0,28.7036,28.7285,28.6953,28.6953,10000.0
2011-06-14 13:30:00,34.63,34.68,34.62,34.63,17100.0,28.7036,28.7451,28.6953,28.7036,17100.0
2011-06-14 13:35:00,34.62,34.63,34.55,34.56,15900.0,28.6953,28.7036,28.6373,28.6456,15900.0
2011-06-14 13:40:00,34.55,34.56,34.48,34.48,15100.0,28.6373,28.6456,28.5793,28.5793,15100.0
2011-06-14 13:45:00,34.48,34.48,34.4,34.46,17600.0,28.5793,28.5793,28.513,28.5627,17600.0
2011-06-14 13:50:00,34.46,34.49,34.4,34.44,13500.0,28.5627,28.5876,28.513,28.5461,13500.0
2011-06-14 13:55:00,34.43,34.43,34.39,34.4,9600.0,28.5378,28.5378,28.5047,28.513,9600.0
2011-06-14 14:00:00,34.4,34.41,34.28,34.32,18100.0,28.513,28.5213,28.4135,28.4467,18100.0
2011-06-14 14:05:00,34.32,34.34,34.28,34.33,13600.0,28.4467,28.4632,28.4135,28.455,13600.0
2011-06-14 14:10:00,34.33,34.34,34.29,34.32,7700.0,28.455,28.4632,28.4218,28.4467,7700.0
2011-06-14 14:15:00,34.32,34.39,34.32,34.38,10700.0,28.4467,28.5047,28.4467,28.4964,10700.0
2011-06-14 14:20:00,34.39,34.46,34.38,34.46,10600.0,28.5047,28.5627,28.4964,28.5627,10600.0
2011-06-14 14:25:00,34.46,34.56,34.46,34.51,21300.0,28.5627,28.6456,28.5627,28.6041,21300.0
2011-06-14 14:30:00,34.5,34.57,34.48,34.54,40700.0,28.5959,28.6539,28.5793,28.629,40700.0
2011-06-14 14:35:00,34.54,34.55,34.49,34.5,12700.0,28.629,28.6373,28.5876,28.5959,12700.0
2011-06-14 14:40:00,34.5,34.5,34.42,34.42,11300.0,28.5959,28.5959,28.5295,28.5295,11300.0
2011-06-14 14:45:00,34.43,34.49,34.42,34.49,13400.0,28.5378,28.5876,28.5295,28.5876,13400.0
2011-06-14 14:50:00,34.48,34.48,34.42,34.42,7500.0,28.5793,28.5793,28.5295,28.5295,7500.0
2011-06-14 14:55:00,34.41,34.41,34.34,34.34,12500.0,28.5213,28.5213,28.4632,28.4632,12500.0
2011-06-14 15:00:00,34.34,34.4,34.33,34.38,14500.0,28.4632,28.513,28.455,28.4964,14500.0
2011-06-14 15:05:00,34.38,34.39,34.34,34.34,28300.0,28.4964,28.5047,28.4632,28.4632,28300.0
2011-06-14 15:10:00,34.35,34.36,34.31,34.33,15900.0,28.4715,28.4798,28.4384,28.455,15900.0
2011-06-14 15:15:00,34.33,34.38,34.31,34.34,27800.0,28.455,28.4964,28.4384,28.4632,27800.0
2011-06-14 15:20:00,34.34,34.35,34.26,34.27,19900.0,28.4632,28.4715,28.3969,28.4052,19900.0
2011-06-14 15:25:00,34.26,34.3,34.26,34.29,22700.0,28.3969,28.4301,28.3969,28.4218,22700.0
2011-06-14 15:30:00,34.3,34.31,34.27,34.29,39700.0,28.4301,28.4384,28.4052,28.4218,39700.0
2011-06-14 15:35:00,34.3,34.3,34.24,34.26,38200.0,28.4301,28.4301,28.3804,28.3969,38200.0
2011-06-14 15:40:00,34.26,34.29,34.18,34.19,55100.0,28.3969,28.4218,28.3306,28.3389,55100.0
2011-06-14 15:45:00,34.19,34.22,34.16,34.22,61200.0,28.3389,28.3638,28.314,28.3638,61200.0
2011-06-14 15:50:00,34.21,34.23,34.16,34.18,50600.0,28.3555,28.3721,28.314,28.3306,50600.0
2011-06-14 15:55:00,34.19,34.22,34.18,34.2,84900.0,28.3389,28.3638,28.3306,28.3472,84900.0
2011-06-15 09:30:00,33.24,33.35,33.06,33.35,124200.0,27.5515,27.6427,27.4023,27.6427,124200.0
2011-06-15 09:35:00,33.38,33.51,33.32,33.48,106300.0,27.6675,27.7753,27.6178,27.7504,106300.0
2011-06-15 09:40:00,33.48,33.65,33.46,33.65,82400.0,27.7504,27.8913,27.7338,27.8913,82400.0
2011-06-15 09:45:00,33.64,33.68,33.5,33.51,43700.0,27.883,27.9162,27.767,27.7753,43700.0
2011-06-15 09:50:00,33.51,33.67,33.5,33.67,17700.0,27.7753,27.9079,27.767,27.9079,17700.0
2011-06-15 09:55:00,33.66,33.75,33.55,33.62,54200.0,27.8996,27.9742,27.8084,27.8665,54200.0
2011-06-15 10:00:00,33.63,33.65,33.54,33.65,30100.0,27.8747,27.8913,27.8001,27.8913,30100.0
2011-06-15 10:05:00,33.65,33.91,33.65,33.89,55500.0,27.8913,28.1068,27.8913,28.0903,55500.0
2011-06-15 10:10:00,33.89,33.89,33.68,33.69,14400.0,28.0903,28.0903,27.9162,27.9245,14400.0
2011-06-15 10:15:00,33.66,33.81,33.65,33.72,34400.0,27.8996,28.0239,27.8913,27.9493,34400.0
2011-06-15 10:20:00,33.71,33.72,33.65,33.69,20600.0,27.9411,27.9493,27.8913,27.9245,20600.0
2011-06-15 10:25:00,33.67,33.68,33.56,33.61,23500.0,27.9079,27.9162,27.8167,27.8582,23500.0
2011-06-15 10:30:00,33.61,33.63,33.5,33.56,55900.0,27.8582,27.8747,27.767,27.8167,55900.0
2011-06-15 10:35:00,33.58,33.63,33.52,33.58,21200.0,27.8333,27.8747,27.7836,27.8333,21200.0
2011-06-15 10:40:00,33.59,33.63,33.58,33.6,18200.0,27.8416,27.8747,27.8333,27.8499,18200.0
2011-06-15 10:45:00,33.6,33.72,33.58,33.7,39000.0,27.8499,27.9493,27.8333,27.9328,39000.0
2011-06-15 10:50:00,33.71,33.79,33.7,33.77,37300.0,27.9411,28.0074,27.9328,27.9908,37300.0
2011-06-15 10:55:00,33.77,33.83,33.76,33.82,27800.0,27.9908,28.0405,27.9825,28.0322,27800.0
2011-06-15 11:00:00,33.81,33.82,33.72,33.73,18900.0,28.0239,28.0322,27.9493,27.9576,18900.0
2011-06-15 11:05:00,33.73,33.78,33.71,33.75,17000.0,27.9576,27.9991,27.9411,27.9742,17000.0
2011-06-15 11:10:00,33.75,33.75,33.65,33.66,14700.0,27.9742,27.9742,27.8913,27.8996,14700.0
2011-06-15 11:15:00,33.65,33.72,33.65,33.72,9200.0,27.8913,27.9493,27.8913,27.9493,9200.0
2011-06-15 11:20:00,33.72,33.75,33.67,33.71,12300.0,27.9493,27.9742,27.9079,27.9411,12300.0
2011-06-15 11:25:00,33.71,33.72,33.63,33.69,24300.0,27.9411,27.9493,27.8747,27.9245,24300.0
2011-06-15 11:30:00,33.68,33.7,33.63,33.69,39800.0,27.9162,27.9328,27.8747,27.9245,39800.0
2011-06-15 11:35:00,33.69,33.72,33.62,33.64,48100.0,27.9245,27.9493,27.8665,27.883,48100.0
2011-06-15 11:40:00,33.64,33.64,33.59,33.6,36500.0,27.883,27.883,27.8416,27.8499,36500.0
2011-06-15 11:45:00,33.61,33.64,33.53,33.53,29400.0,27.8582,27.883,27.7919,27.7919,29400.0
2011-06-15 11:50:00,33.53,33.53,33.35,33.45,74200.0,27.7919,27.7919,27.6427,27.7256,74200.0
2011-06-15 11:55:00,33.45,33.47,33.4,33.47,39800.0,27.7256,27.7421,27.6841,27.7421,39800.0
2011-06-15 12:00:00,33.47,33.48,33.44,33.44,55500.0,27.7421,27.7504,27.7173,27.7173,55500.0
2011-06-15 12:05:00,33.44,33.49,33.43,33.46,23600.0,27.7173,27.7587,27.709,27.7338,23600.0
2011-06-15 12:10:00,33.46,33.53,33.43,33.52,42500.0,27.7338,27.7919,27.709,27.7836,42500.0
2011-06-15 12:15:00,33.52,33.52,33.41,33.47,36500.0,27.7836,27.7836,27.6924,27.7421,36500.0
2011-06-15 12:20:00,33.48,33.5,33.39,33.41,43100.0,27.7504,27.767,27.6758,27.6924,43100.0
2011-06-15 12:25:00,33.4,33.42,33.29,33.42,21800.0,27.6841,27.7007,27.5929,27.7007,21800.0
2011-06-15 12:30:00,33.43,33.43,33.39,33.43,9300.0,27.709,27.709,27.6758,27.709,9300.0
2011-06-15 12:35:00,33.44,33.49,33.44,33.45,17100.0,27.7173,27.7587,27.7173,27.7256,17100.0
2011-06-15 12:40:00,33.44,33.51,33.43,33.5,11600.0,27.7173,27.7753,27.709,27.767,11600.0
2011-06-15 12:45:00,33.5,33.6,33.5,33.53,20000.0,27.767,27.8499,27.767,27.7919,20000.0
2011-06-15 12:50:00,33.52,33.55,33.48,33.48,11800.0,27.7836,27.8084,27.7504,27.7504,11800.0
2011-06-15 12:55:00,33.48,33.49,33.41,33.49,23300.0,27.7504,27.7587,27.6924,27.7587,23300.0
2011-06-15 13:00:00,33.5,33.55,33.48,33.54,17400.0,27.767,27.8084,27.7504,27.8001,17400.0
2011-06-15 13:05:00,33.53,33.54,33.47,33.5,14200.0,27.7919,27.8001,27.7421,27.767,14200.0
2011-06-15 13:10:00,33.49,33.51,33.42,33.5,34000.0,27.7587,27.7753,27.7007,27.767,34000.0
2011-06-15 13:15:00,33.5,33.55,33.4,33.43,21100.0,27.767,27.8084,27.6841,27.709,21100.0
2011-06-15 13:20:00,33.43,33.49,33.41,33.48,24700.0,27.709,27.7587,27.6924,27.7504,24700.0
2011-06-15 13:25:00,33.48,33.54,33.48,33.52,8100.0,27.7504,27.8001,27.7504,27.7836,8100.0
2011-06-15 13:30:00,33.53,33.55,33.47,33.48,17200.0,27.7919,27.8084,27.7421,27.7504,17200.0
2011-06-15 13:35:00,33.49,33.58,33.46,33.57,38700.0,27.7587,27.8333,27.7338,27.825,38700.0
2011-06-15 13:40:00,33.57,33.73,33.57,33.64,53800.0,27.825,27.9576,27.825,27.883,53800.0
2011-06-15 13:45:00,33.65,33.67,33.51,33.56,56700.0,27.8913,27.9079,27.7753,27.8167,56700.0
2011-06-15 13:50:00,33.56,33.59,33.51,33.54,27900.0,27.8167,27.8416,27.7753,27.8001,27900.0
2011-06-15 13:55:00,33.52,33.61,33.46,33.6,16700.0,27.7836,27.8582,27.7338,27.8499,16700.0
2011-06-15 14:00:00,33.61,33.69,33.61,33.66,33100.0,27.8582,27.9245,27.8582,27.8996,33100.0
2011-06-15 14:05:00,33.66,33.86,33.66,33.78,47800.0,27.8996,28.0654,27.8996,27.9991,47800.0
2011-06-15 14:10:00,33.77,33.82,33.74,33.75,20700.0,27.9908,28.0322,27.9659,27.9742,20700.0
2011-06-15 14:15:00,33.76,33.77,33.67,33.69,16000.0,27.9825,27.9908,27.9079,27.9245,16000.0
2011-06-15 14:20:00,33.69,33.75,33.65,33.73,32600.0,27.9245,27.9742,27.8913,27.9576,32600.0
2011-06-15 14:25:00,33.73,33.77,33.72,33.74,37700.0,27.9576,27.9908,27.9493,27.9659,37700.0
2011-06-15 14:30:00,33.74,33.8,33.74,33.75,39800.0,27.9659,28.0157,27.9659,27.9742,39800.0
2011-06-15 14:35:00,33.75,33.82,33.74,33.82,29900.0,27.9742,28.0322,27.9659,28.0322,29900.0
2011-06-15 14:40:00,33.83,33.85,33.8,33.83,18800.0,28.0405,28.0571,28.0157,28.0405,18800.0
2011-06-15 14:45:00,33.82,33.92,33.74,33.84,32600.0,28.0322,28.1151,27.9659,28.0488,32600.0
2011-06-15 14:50:00,33.81,33.82,33.74,33.77,45900.0,28.0239,28.0322,27.9659,27.9908,45900.0
2011-06-15 14:55:00,33.75,33.79,33.73,33.75,110800.0,27.9742,28.0074,27.9576,27.9742,110800.0
2011-06-15 15:00:00,33.73,33.82,33.7,33.76,44400.0,27.9576,28.0322,27.9328,27.9825,44400.0
2011-06-15 15:05:00,33.75,33.76,33.61,33.62,40700.0,27.9742,27.9825,27.8582,27.8665,40700.0
2011-06-15 15:10:00,33.62,33.62,33.55,33.59,32100.0,27.8665,27.8665,27.8084,27.8416,32100.0
2011-06-15 15:15:00,33.59,33.59,33.49,33.56,33700.0,27.8416,27.8416,27.7587,27.8167,33700.0
2011-06-15 15:20:00,33.55,33.65,33.53,33.6,34200.0,27.8084,27.8913,27.7919,27.8499,34200.0
2011-06-15 15:25:00,33.6,33.64,33.58,33.64,37800.0,27.8499,27.883,27.8333,27.883,37800.0
2011-06-15 15:30:00,33.64,33.7,33.64,33.69,52100.0,27.883,27.9328,27.883,27.9245,52100.0
2011-06-15 15:35:00,33.69,33.74,33.66,33.74,58300.0,27.9245,27.9659,27.8996,27.9659,58300.0
2011-06-15 15:40:00,33.73,33.83,33.73,33.81,85300.0,27.9576,28.0405,27.9576,28.0239,85300.0
2011-06-15 15:45:00,33.81,33.87,33.8,33.85,115400.0,28.0239,28.0737,28.0157,28.0571,115400.0
2011-06-15 15:50:00,33.86,33.94,33.83,33.91,134900.0,28.0654,28.1317,28.0405,28.1068,134900.0
2011-06-15 15:55:00,33.91,33.92,33.77,33.78,111500.0,28.1068,28.1151,27.9908,27.9991,111500.0
2011-06-16 09:30:00,33.6,33.65,33.45,33.47,72400.0,27.8499,27.8913,27.7256,27.7421,72400.0
2011-06-16 09:35:00,33.47,33.6,33.43,33.58,49800.0,27.7421,27.8499,27.709,27.8333,49800.0
2011-06-16 09:40:00,33.58,33.6,33.4,33.52,25400.0,27.8333,27.8499,27.6841,27.7836,25400.0
2011-06-16 09:45:00,33.53,33.7,33.45,33.67,59700.0,27.7919,27.9328,27.7256,27.9079,59700.0
2011-06-16 09:50:00,33.67,33.8,33.66,33.8,39900.0,27.9079,28.0157,27.8996,28.0157,39900.0
2011-06-16 09:55:00,33.79,33.84,33.77,33.8,20800.0,28.0074,28.0488,27.9908,28.0157,20800.0
2011-06-16 10:00:00,33.76,33.79,33.58,33.77,117500.0,27.9825,28.0074,27.8333,27.9908,117500.0
2011-06-16 10:05:00,33.79,34.01,33.79,33.95,35800.0,28.0074,28.1897,28.0074,28.14,35800.0
2011-06-16 10:10:00,33.96,34.11,33.93,34.06,30400.0,28.1483,28.2726,28.1234,28.2312,30400.0
2011-06-16 10:15:00,34.07,34.18,34.06,34.16,53900.0,28.2394,28.3306,28.2312,28.314,53900.0
2011-06-16 10:20:00,34.16,34.17,34.1,34.16,58000.0,28.314,28.3223,28.2643,28.314,58000.0
2011-06-16 10:25:00,34.16,34.16,34.07,34.1,69300.0,28.314,28.314,28.2394,28.2643,69300.0
2011-06-16 10:30:00,34.1,34.17,34.08,34.16,73000.0,28.2643,28.3223,28.2477,28.314,73000.0
2011-06-16 10:35:00,34.15,34.26,34.15,34.25,31500.0,28.3058,28.3969,28.3058,28.3886,31500.0
2011-06-16 10:40:00,34.24,34.35,34.24,34.34,48800.0,28.3804,28.4715,28.3804,28.4632,48800.0
2011-06-16 10:45:00,34.35,34.42,34.3,34.42,45700.0,28.4715,28.5295,28.4301,28.5295,45700.0
2011-06-16 10:50:00,34.42,34.43,34.35,34.35,48000.0,28.5295,28.5378,28.4715,28.4715,48000.0
2011-06-16 10:55:00,34.35,34.36,34.21,34.24,40900.0,28.4715,28.4798,28.3555,28.3804,40900.0
2011-06-16 11:00:00,34.23,34.24,34.13,34.24,87100.0,28.3721,28.3804,28.2892,28.3804,87100.0
2011-06-16 11:05:00,34.23,34.3,34.19,34.3,40200.0,28.3721,28.4301,28.3389,28.4301,40200.0
2011-06-16 11:10:00,34.29,34.32,34.25,34.32,56000.0,28.4218,28.4467,28.3886,28.4467,56000.0
2011-06-16 11:15:00,34.31,34.37,34.24,34.37,51800.0,28.4384,28.4881,28.3804,28.4881,51800.0
2011-06-16 11:20:00,34.37,34.43,34.28,34.34,67900.0,28.4881,28.5378,28.4135,28.4632,67900.0
2011-06-16 11:25:00,34.33,34.46,34.33,34.43,50800.0,28.455,28.5627,28.455,28.5378,50800.0
2011-06-16 11:30:00,34.42,34.45,34.34,34.34,37200.0,28.5295,28.5544,28.4632,28.4632,37200.0
2011-06-16 11:35:00,34.34,34.35,34.23,34.27,23500.0,28.4632,28.4715,28.3721,28.4052,23500.0
2011-06-16 11:40:00,34.27,34.27,34.2,34.21,36900.0,28.4052,28.4052,28.3472,28.3555,36900.0
2011-06-16 11:45:00,34.21,34.36,34.21,34.3,31100.0,28.3555,28.4798,28.3555,28.4301,31100.0
2011-06-16 11:50:00,34.3,34.38,34.3,34.34,17500.0,28.4301,28.4964,28.4301,28.4632,17500.0
2011-06-16 11:55:00,34.33,34.33,34.24,34.28,15300.0,28.455,28.455,28.3804,28.4135,15300.0
2011-06-16 12:00:00,34.28,34.29,34.24,34.27,14900.0,28.4135,28.4218,28.3804,28.4052,14900.0
2011-06-16 12:05:00,34.27,34.27,34.17,34.18,19600.0,28.4052,28.4052,28.3223,28.3306,19600.0
2011-06-16 12:10:00,34.17,34.21,34.15,34.19,14100.0,28.3223,28.3555,28.3058,28.3389,14100.0
2011-06-16 12:15:00,34.2,34.2,34.14,34.17,12400.0,28.3472,28.3472,28.2975,28.3223,12400.0
2011-06-16 12:20:00,34.16,34.17,34.08,34.08,20100.0,28.314,28.3223,28.2477,28.2477,20100.0
2011-06-16 12:25:00,34.07,34.13,34.05,34.11,12100.0,28.2394,28.2892,28.2229,28.2726,12100.0
2011-06-16 12:30:00,34.11,34.12,34.1,34.1,9900.0,28.2726,28.2809,28.2643,28.2643,9900.0
2011-06-16 12:35:00,34.1,34.11,34.04,34.08,27600.0,28.2643,28.2726,28.2146,28.2477,27600.0
2011-06-16 12:40:00,34.08,34.08,34.05,34.07,13600.0,28.2477,28.2477,28.2229,28.2394,13600.0
2011-06-16 12:45:00,34.07,34.1,34.05,34.1,17600.0,28.2394,28.2643,28.2229,28.2643,17600.0
2011-06-16 12:50:00,34.09,34.15,34.09,34.15,74400.0,28.256,28.3058,28.256,28.3058,74400.0
2011-06-16 12:55:00,34.14,34.17,34.08,34.08,19000.0,28.2975,28.3223,28.2477,28.2477,19000.0
2011-06-16 13:00:00,34.08,34.08,33.99,34.02,13700.0,28.2477,28.2477,28.1731,28.198,13700.0
2011-06-16 13:05:00,34.01,34.02,33.97,33.99,11100.0,28.1897,28.198,28.1566,28.1731,11100.0
2011-06-16 13:10:00,33.98,34.02,33.97,34.0,17700.0,28.1648,28.198,28.1566,28.1814,17700.0
2011-06-16 13:15:00,34.0,34.04,33.97,34.01,20000.0,28.1814,28.2146,28.1566,28.1897,20000.0
2011-06-16 13:20:00,34.01,34.02,33.98,34.02,12800.0,28.1897,28.198,28.1648,28.198,12800.0
2011-06-16 13:25:00,34.02,34.03,33.98,34.01,14700.0,28.198,28.2063,28.1648,28.1897,14700.0
2011-06-16 13:30:00,34.01,34.02,33.93,33.93,16500.0,28.1897,28.198,28.1234,28.1234,16500.0
2011-06-16 13:35:00,33.93,33.93,33.87,33.87,8900.0,28.1234,28.1234,28.0737,28.0737,8900.0
2011-06-16 13:40:00,33.86,33.91,33.82,33.82,14200.0,28.0654,28.1068,28.0322,28.0322,14200.0
2011-06-16 13:45:00,33.83,33.85,33.78,33.8,17000.0,28.0405,28.0571,27.9991,28.0157,17000.0
2011-06-16 13:50:00,33.79,33.8,33.68,33.68,13100.0,28.0074,28.0157,27.9162,27.9162,13100.0
2011-06-16 13:55:00,33.69,33.71,33.56,33.57,41500.0,27.9245,27.9411,27.8167,27.825,41500.0
2011-06-16 14:00:00,33.56,33.57,33.48,33.52,42000.0,27.8167,27.825,27.7504,27.7836,42000.0
2011-06-16 14:05:00,33.52,33.52,33.46,33.52,23400.0,27.7836,27.7836,27.7338,27.7836,23400.0
2011-06-16 14:10:00,33.52,33.55,33.5,33.52,16200.0,27.7836,27.8084,27.767,27.7836,16200.0
2011-06-16 14:15:00,33.52,33.52,33.48,33.48,28700.0,27.7836,27.7836,27.7504,27.7504,28700.0
2011-06-16 14:20:00,33.48,33.5,33.48,33.48,16900.0,27.7504,27.767,27.7504,27.7504,16900.0
2011-06-16 14:25:00,33.48,33.56,33.48,33.49,34900.0,27.7504,27.8167,27.7504,27.7587,34900.0
2011-06-16 14:30:00,33.49,33.53,33.45,33.47,32400.0,27.7587,27.7919,27.7256,27.7421,32400.0
2011-06-16 14:35:00,33.47,33.47,33.34,33.35,44400.0,27.7421,27.7421,27.6344,27.6427,44400.0
2011-06-16 14:40:00,33.35,33.38,33.34,33.34,40600.0,27.6427,27.6675,27.6344,27.6344,40600.0
2011-06-16 14:45:00,33.34,33.34,33.19,33.19,63500.0,27.6344,27.6344,27.51,27.51,63500.0
2011-06-16 14:50:00,33.19,33.29,33.17,33.24,55300.0,27.51,27.5929,27.4935,27.5515,55300.0
2011-06-16 14:55:00,33.24,33.36,33.24,33.34,43700.0,27.5515,27.651,27.5515,27.6344,43700.0
2011-06-16 15:00:00,33.34,33.36,33.27,33.27,44800.0,27.6344,27.651,27.5764,27.5764,44800.0
2011-06-16 15:05:00,33.27,33.41,33.27,33.41,38300.0,27.5764,27.6924,27.5764,27.6924,38300.0
2011-06-16 15:10:00,33.41,33.46,33.39,33.41,38900.0,27.6924,27.7338,27.6758,27.6924,38900.0
2011-06-16 15:15:00,33.41,33.42,33.37,33.37,29700.0,27.6924,27.7007,27.6592,27.6592,29700.0
2011-06-16 15:20:00,33.37,33.5,33.37,33.5,47500.0,27.6592,27.767,27.6592,27.767,47500.0
2011-06-16 15:25:00,33.5,33.51,33.45,33.46,51000.0,27.767,27.7753,27.7256,27.7338,51000.0
2011-06-16 15:30:00,33.47,33.61,33.46,33.59,84000.0,27.7421,27.8582,27.7338,27.8416,84000.0
2011-06-16 15:35:00,33.58,33.7,33.58,33.64,47200.0,27.8333,27.9328,27.8333,27.883,47200.0
2011-06-16 15:40:00,33.64,33.66,33.57,33.6,56500.0,27.883,27.8996,27.825,27.8499,56500.0
2011-06-16 15:45:00,33.6,33.64,33.56,33.63,104900.0,27.8499,27.883,27.8167,27.8747,104900.0
2011-06-16 15:50:00,33.62,33.73,33.62,33.72,102100.0,27.8665,27.9576,27.8665,27.9493,102100.0
2011-06-16 15:55:00,33.72,33.74,33.7,33.72,113100.0,27.9493,27.9659,27.9328,27.9493,113100.0
2011-06-17 09:30:00,34.22,34.58,34.19,34.54,90900.0,28.3638,28.6622,28.3389,28.629,90900.0
2011-06-17 09:35:00,34.53,34.78,34.47,34.73,113600.0,28.6207,28.8279,28.571,28.7865,113600.0
2011-06-17 09:40:00,34.74,34.84,34.55,34.76,218700.0,28.7948,28.8777,28.6373,28.8114,218700.0
2011-06-17 09:45:00,34.76,34.81,34.45,34.55,59000.0,28.8114,28.8528,28.5544,28.6373,59000.0
2011-06-17 09:50:00,34.54,34.61,34.47,34.56,31600.0,28.629,28.687,28.571,28.6456,31600.0
2011-06-17 09:55:00,34.56,34.9,34.47,34.85,96700.0,28.6456,28.9274,28.571,28.886,96700.0
2011-06-17 10:00:00,34.85,35.23,34.84,35.1,194000.0,28.886,29.2009,28.8777,29.0932,194000.0
2011-06-17 10:05:00,35.11,35.13,34.93,35.0,70700.0,29.1015,29.118,28.9523,29.0103,70700.0
2011-06-17 10:10:00,35.01,35.04,34.82,34.85,63300.0,29.0186,29.0434,28.8611,28.886,63300.0
2011-06-17 10:15:00,34.85,34.9,34.71,34.76,58300.0,28.886,28.9274,28.7699,28.8114,58300.0
2011-06-17 10:20:00,34.75,34.78,34.66,34.76,41800.0,28.8031,28.8279,28.7285,28.8114,41800.0
2011-06-17 10:25:00,34.75,34.76,34.58,34.61,72900.0,28.8031,28.8114,28.6622,28.687,72900.0
2011-06-17 10:30:00,34.61,34.68,34.59,34.68,35600.0,28.687,28.7451,28.6705,28.7451,35600.0
2011-06-17 10:35:00,34.67,34.79,34.66,34.75,82000.0,28.7368,28.8362,28.7285,28.8031,82000.0
2011-06-17 10:40:00,34.75,34.9,34.74,34.9,35600.0,28.8031,28.9274,28.7948,28.9274,35600.0
2011-06-17 10:45:00,34.92,35.0,34.89,34.99,44000.0,28.944,29.0103,28.9191,29.002,44000.0
2011-06-17 10:50:00,35.0,35.0,34.87,34.87,87500.0,29.0103,29.0103,28.9025,28.9025,87500.0
2011-06-17 10:55:00,34.87,34.91,34.82,34.84,44200.0,28.9025,28.9357,28.8611,28.8777,44200.0
2011-06-17 11:00:00,34.84,34.84,34.63,34.64,40900.0,28.8777,28.8777,28.7036,28.7119,40900.0
2011-06-17 11:05:00,34.64,34.67,34.55,34.55,14900.0,28.7119,28.7368,28.6373,28.6373,14900.0
2011-06-17 11:10:00,34.56,34.72,34.55,34.68,37100.0,28.6456,28.7782,28.6373,28.7451,37100.0
2011-06-17 11:15:00,34.67,34.82,34.62,34.8,39400.0,28.7368,28.8611,28.6953,28.8445,39400.0
2011-06-17 11:20:00,34.8,34.84,34.76,34.76,29600.0,28.8445,28.8777,28.8114,28.8114,29600.0
2011-06-17 11:25:00,34.77,34.79,34.76,34.76,32700.0,28.8197,28.8362,28.8114,28.8114,32700.0
2011-06-17 11:30:00,34.76,34.76,34.68,34.74,31700.0,28.8114,28.8114,28.7451,28.7948,31700.0
2011-06-17 11:35:00,34.75,34.8,34.74,34.76,16800.0,28.8031,28.8445,28.7948,28.8114,16800.0
2011-06-17 11:40:00,34.74,34.89,34.73,34.88,18000.0,28.7948,28.9191,28.7865,28.9108,18000.0
2011-06-17 11:45:00,34.88,34.93,34.87,34.93,10400.0,28.9108,28.9523,28.9025,28.9523,10400.0
2011-06-17 11:50:00,34.93,34.97,34.93,34.95,17000.0,28.9523,28.9854,28.9523,28.9688,17000.0
2011-06-17 11:55:00,34.94,34.96,34.85,34.86,23800.0,28.9606,28.9771,28.886,28.8943,23800.0
2011-06-17 12:00:00,34.86,34.91,34.84,34.85,19500.0,28.8943,28.9357,28.8777,28.886,19500.0
2011-06-17 12:05:00,34.85,34.9,34.78,34.9,29600.0,28.886,28.9274,28.8279,28.9274,29600.0
2011-06-17 12:10:00,34.9,34.91,34.79,34.82,17300.0,28.9274,28.9357,28.8362,28.8611,17300.0
2011-06-17 12:15:00,34.81,34.81,34.72,34.72,12700.0,28.8528,28.8528,28.7782,28.7782,12700.0
2011-06-17 12:20:00,34.72,34.76,34.69,34.71,29300.0,28.7782,28.8114,28.7533,28.7699,29300.0
2011-06-17 12:25:00,34.71,34.75,34.7,34.74,19500.0,28.7699,28.8031,28.7616,28.7948,19500.0
2011-06-17 12:30:00,34.75,34.78,34.75,34.76,16300.0,28.8031,28.8279,28.8031,28.8114,16300.0
2011-06-17 12:35:00,34.75,34.85,34.75,34.84,13600.0,28.8031,28.886,28.8031,28.8777,13600.0
2011-06-17 12:40:00,34.84,34.84,34.74,34.78,20600.0,28.8777,28.8777,28.7948,28.8279,20600.0
2011-06-17 12:45:00,34.77,34.89,34.75,34.89,56100.0,28.8197,28.9191,28.8031,28.9191,56100.0
2011-06-17 12:50:00,34.89,34.9,34.75,34.75,30900.0,28.9191,28.9274,28.8031,28.8031,30900.0
2011-06-17 12:55:00,34.76,34.8,34.75,34.79,10100.0,28.8114,28.8445,28.8031,28.8362,10100.0
2011-06-17 13:00:00,34.8,34.8,34.69,34.69,12600.0,28.8445,28.8445,28.7533,28.7533,12600.0
2011-06-17 13:05:00,34.7,34.78,34.67,34.76,21100.0,28.7616,28.8279,28.7368,28.8114,21100.0
2011-06-17 13:10:00,34.75,34.75,34.67,34.68,26000.0,28.8031,28.8031,28.7368,28.7451,26000.0
2011-06-17 13:15:00,34.68,34.69,34.65,34.66,23200.0,28.7451,28.7533,28.7202,28.7285,23200.0
2011-06-17 13:20:00,34.66,34.67,34.55,34.56,17900.0,28.7285,28.7368,28.6373,28.6456,17900.0
2011-06-17 13:25:00,34.55,34.65,34.55,34.65,21500.0,28.6373,28.7202,28.6373,28.7202,21500.0
2011-06-17 13:30:00,34.65,34.69,34.62,34.65,25700.0,28.7202,28.7533,28.6953,28.7202,25700.0
2011-06-17 13:35:00,34.65,34.69,34.63,34.69,8700.0,28.7202,28.7533,28.7036,28.7533,8700.0
2011-06-17 13:40:00,34.7,34.72,34.62,34.62,13500.0,28.7616,28.7782,28.6953,28.6953,13500.0
2011-06-17 13:45:00,34.61,34.61,34.56,34.57,41500.0,28.687,28.687,28.6456,28.6539,41500.0
2011-06-17 13:50:00,34.56,34.57,34.43,34.44,31000.0,28.6456,28.6539,28.5378,28.5461,31000.0
2011-06-17 13:55:00,34.44,34.5,34.41,34.49,18400.0,28.5461,28.5959,28.5213,28.5876,18400.0
2011-06-17 14:00:00,34.49,34.54,34.47,34.51,19000.0,28.5876,28.629,28.571,28.6041,19000.0
2011-06-17 14:05:00,34.52,34.55,34.5,34.5,36600.0,28.6124,28.6373,28.5959,28.5959,36600.0
2011-06-17 14:10:00,34.51,34.51,34.47,34.51,18800.0,28.6041,28.6041,28.571,28.6041,18800.0
2011-06-17 14:15:00,34.53,34.68,34.52,34.65,21100.0,28.6207,28.7451,28.6124,28.7202,21100.0
2011-06-17 14:20:00,34.65,34.69,34.65,34.67,13200.0,28.7202,28.7533,28.7202,28.7368,13200.0
2011-06-17 14:25:00,34.69,34.77,34.68,34.76,20200.0,28.7533,28.8197,28.7451,28.8114,20200.0
2011-06-17 14:30:00,34.76,34.76,34.65,34.68,16600.0,28.8114,28.8114,28.7202,28.7451,16600.0
2011-06-17 14:35:00,34.68,34.68,34.58,34.62,13500.0,28.7451,28.7451,28.6622,28.6953,13500.0
2011-06-17 14:40:00,34.62,34.62,34.55,34.55,9200.0,28.6953,28.6953,28.6373,28.6373,9200.0
2011-06-17 14:45:00,34.54,34.57,34.51,34.55,23800.0,28.629,28.6539,28.6041,28.6373,23800.0
2011-06-17 14:50:00,34.55,34.63,34.55,34.59,9800.0,28.6373,28.7036,28.6373,28.6705,9800.0
2011-06-17 14:55:00,34.59,34.61,34.54,34.55,28000.0,28.6705,28.687,28.629,28.6373,28000.0
2011-06-17 15:00:00,34.55,34.6,34.55,34.58,38600.0,28.6373,28.6787,28.6373,28.6622,38600.0
2011-06-17 15:05:00,34.58,34.6,34.57,34.6,17900.0,28.6622,28.6787,28.6539,28.6787,17900.0
2011-06-17 15:10:00,34.59,34.6,34.52,34.52,33700.0,28.6705,28.6787,28.6124,28.6124,33700.0
2011-06-17 15:15:00,34.52,34.52,34.31,34.38,74500.0,28.6124,28.6124,28.4384,28.4964,74500.0
2011-06-17 15:20:00,34.38,34.44,34.37,34.44,44000.0,28.4964,28.5461,28.4881,28.5461,44000.0
2011-06-17 15:25:00,34.44,34.48,34.42,34.46,33800.0,28.5461,28.5793,28.5295,28.5627,33800.0
2011-06-17 15:30:00,34.46,34.49,34.44,34.47,47700.0,28.5627,28.5876,28.5461,28.571,47700.0
2011-06-17 15:35:00,34.48,34.55,34.46,34.54,56900.0,28.5793,28.6373,28.5627,28.629,56900.0
2011-06-17 15:40:00,34.54,34.69,34.52,34.68,73100.0,28.629,28.7533,28.6124,28.7451,73100.0
2011-06-17 15:45:00,34.67,34.69,34.62,34.66,127700.0,28.7368,28.7533,28.6953,28.7285,127700.0
2011-06-17 15:50:00,34.64,34.7,34.6,34.69,79300.0,28.7119,28.7616,28.6787,28.7533,79300.0
2011-06-17 15:55:00,34.69,34.7,34.6,34.61,143600.0,28.7533,28.7616,28.6787,28.687,143600.0
2011-06-20 09:30:00,34.1,34.55,34.08,34.5,96000.0,28.2643,28.6373,28.2477,28.5959,96000.0
2011-06-20 09:35:00,34.49,34.51,34.28,34.33,40600.0,28.5876,28.6041,28.4135,28.455,40600.0
2011-06-20 09:40:00,34.31,34.57,34.31,34.49,35700.0,28.4384,28.6539,28.4384,28.5876,35700.0
2011-06-20 09:45:00,34.47,34.48,34.27,34.37,196200.0,28.571,28.5793,28.4052,28.4881,196200.0
2011-06-20 09:50:00,34.37,34.37,34.32,34.32,8900.0,28.4881,28.4881,28.4467,28.4467,8900.0
2011-06-20 09:55:00,34.32,34.34,34.17,34.18,55500.0,28.4467,28.4632,28.3223,28.3306,55500.0
2011-06-20 10:00:00,34.18,34.2,34.1,34.11,26100.0,28.3306,28.3472,28.2643,28.2726,26100.0
2011-06-20 10:05:00,34.11,34.16,34.02,34.02,28000.0,28.2726,28.314,28.198,28.198,28000.0
2011-06-20 10:10:00,34.01,34.14,34.0,34.13,25100.0,28.1897,28.2975,28.1814,28.2892,25100.0
2011-06-20 10:15:00,34.13,34.3,34.12,34.25,54300.0,28.2892,28.4301,28.2809,28.3886,54300.0
2011-06-20 10:20:00,34.25,34.29,34.2,34.25,23900.0,28.3886,28.4218,28.3472,28.3886,23900.0
2011-06-20 10:25:00,34.26,34.43,34.26,34.43,28600.0,28.3969,28.5378,28.3969,28.5378,28600.0
2011-06-20 10:30:00,34.45,34.55,34.41,34.55,40500.0,28.5544,28.6373,28.5213,28.6373,40500.0
2011-06-20 10:35:00,34.54,34.55,34.43,34.43,34800.0,28.629,28.6373,28.5378,28.5378,34800.0
2011-06-20 10:40:00,34.42,34.47,34.39,34.41,22400.0,28.5295,28.571,28.5047,28.5213,22400.0
2011-06-20 10:45:00,34.41,34.43,34.28,34.3,23500.0,28.5213,28.5378,28.4135,28.4301,23500.0
2011-06-20 10:50:00,34.31,34.35,34.28,34.29,21200.0,28.4384,28.4715,28.4135,28.4218,21200.0
2011-06-20 10:55:00,34.29,34.3,34.2,34.2,18200.0,28.4218,28.4301,28.3472,28.3472,18200.0
2011-06-20 11:00:00,34.21,34.21,34.1,34.17,27700.0,28.3555,28.3555,28.2643,28.3223,27700.0
2011-06-20 11:05:00,34.15,34.15,34.06,34.06,28100.0,28.3058,28.3058,28.2312,28.2312,28100.0
2011-06-20 11:10:00,34.07,34.22,34.07,34.2,23300.0,28.2394,28.3638,28.2394,28.3472,23300.0
2011-06-20 11:15:00,34.2,34.2,34.12,34.12,21800.0,28.3472,28.3472,28.2809,28.2809,21800.0
2011-06-20 11:20:00,34.12,34.32,34.11,34.29,81600.0,28.2809,28.4467,28.2726,28.4218,81600.0
2011-06-20 11:25:00,34.28,34.31,34.26,34.3,13200.0,28.4135,28.4384,28.3969,28.4301,13200.0
2011-06-20 11:30:00,34.3,34.34,34.26,34.3,45000.0,28.4301,28.4632,28.3969,28.4301,45000.0
2011-06-20 11:35:00,34.3,34.36,34.25,34.35,46100.0,28.4301,28.4798,28.3886,28.4715,46100.0
2011-06-20 11:40:00,34.37,34.53,34.37,34.53,10600.0,28.4881,28.6207,28.4881,28.6207,10600.0
2011-06-20 11:45:00,34.54,34.61,34.52,34.54,121900.0,28.629,28.687,28.6124,28.629,121900.0
2011-06-20 11:50:00,34.55,34.6,34.47,34.47,6500.0,28.6373,28.6787,28.571,28.571,6500.0
2011-06-20 11:55:00,34.48,34.64,34.48,34.6,25800.0,28.5793,28.7119,28.5793,28.6787,25800.0
2011-06-20 12:00:00,34.59,34.63,34.58,34.63,10900.0,28.6705,28.7036,28.6622,28.7036,10900.0
2011-06-20 12:05:00,34.63,34.68,34.62,34.67,21300.0,28.7036,28.7451,28.6953,28.7368,21300.0
2011-06-20 12:10:00,34.68,34.79,34.68,34.79,22600.0,28.7451,28.8362,28.7451,28.8362,22600.0
2011-06-20 12:15:00,34.79,34.91,34.79,34.89,45200.0,28.8362,28.9357,28.8362,28.9191,45200.0
2011-06-20 12:20:00,34.9,34.9,34.8,34.88,16300.0,28.9274,28.9274,28.8445,28.9108,16300.0
2011-06-20 12:25:00,34.86,34.99,34.86,34.99,124800.0,28.8943,29.002,28.8943,29.002,124800.0
2011-06-20 12:30:00,34.98,35.09,34.98,35.06,50500.0,28.9937,29.0849,28.9937,29.06,50500.0
2011-06-20 12:35:00,35.07,35.25,35.05,35.25,42300.0,29.0683,29.2175,29.0517,29.2175,42300.0
2011-06-20 12:40:00,35.25,35.35,35.23,35.33,87900.0,29.2175,29.3004,29.2009,29.2838,87900.0
2011-06-20 12:45:00,35.33,35.43,35.29,35.4,35000.0,29.2838,29.3667,29.2507,29.3418,35000.0
2011-06-20 12:50:00,35.42,35.49,35.35,35.43,59400.0,29.3584,29.4164,29.3004,29.3667,59400.0
2011-06-20 12:55:00,35.42,35.49,35.27,35.3,68600.0,29.3584,29.4164,29.2341,29.259,68600.0
2011-06-20 13:00:00,35.27,35.3,35.16,35.16,47200.0,29.2341,29.259,29.1429,29.1429,47200.0
2011-06-20 13:05:00,35.16,35.24,35.09,35.22,25200.0,29.1429,29.2092,29.0849,29.1926,25200.0
2011-06-20 13:10:00,35.22,35.32,35.21,35.26,45100.0,29.1926,29.2755,29.1844,29.2258,45100.0
2011-06-20 13:15:00,35.26,35.36,35.25,35.32,26400.0,29.2258,29.3087,29.2175,29.2755,26400.0
2011-06-20 13:20:00,35.32,35.41,35.3,35.37,24700.0,29.2755,29.3501,29.259,29.317,24700.0
2011-06-20 13:25:00,35.36,35.37,35.32,35.33,19000.0,29.3087,29.317,29.2755,29.2838,19000.0
2011-06-20 13:30:00,35.33,35.42,35.33,35.36,25300.0,29.2838,29.3584,29.2838,29.3087,25300.0
2011-06-20 13:35:00,35.37,35.43,35.33,35.33,31800.0,29.317,29.3667,29.2838,29.2838,31800.0
2011-06-20 13:40:00,35.33,35.34,35.28,35.28,27900.0,29.2838,29.2921,29.2424,29.2424,27900.0
2011-06-20 13:45:00,35.27,35.29,35.19,35.2,16300.0,29.2341,29.2507,29.1678,29.1761,16300.0
2011-06-20 13:50:00,35.2,35.23,35.19,35.21,21000.0,29.1761,29.2009,29.1678,29.1844,21000.0
2011-06-20 13:55:00,35.21,35.28,35.2,35.26,42300.0,29.1844,29.2424,29.1761,29.2258,42300.0
2011-06-20 14:00:00,35.25,35.32,35.25,35.31,60800.0,29.2175,29.2755,29.2175,29.2672,60800.0
2011-06-20 14:05:00,35.31,35.39,35.31,35.36,39600.0,29.2672,29.3335,29.2672,29.3087,39600.0
2011-06-20 14:10:00,35.36,35.36,35.27,35.34,44100.0,29.3087,29.3087,29.2341,29.2921,44100.0
2011-06-20 14:15:00,35.33,35.37,35.3,35.31,21100.0,29.2838,29.317,29.259,29.2672,21100.0
2011-06-20 14:20:00,35.31,35.36,35.31,35.33,27100.0,29.2672,29.3087,29.2672,29.2838,27100.0
2011-06-20 14:25:00,35.32,35.33,35.28,35.32,18900.0,29.2755,29.2838,29.2424,29.2755,18900.0
2011-06-20 14:30:00,35.32,35.35,35.32,35.34,23600.0,29.2755,29.3004,29.2755,29.2921,23600.0
2011-06-20 14:35:00,35.33,35.53,35.33,35.52,84900.0,29.2838,29.4496,29.2838,29.4413,84900.0
2011-06-20 14:40:00,35.52,35.58,35.47,35.54,52700.0,29.4413,29.491,29.3999,29.4579,52700.0
2011-06-20 14:45:00,35.54,35.7,35.54,35.58,85600.0,29.4579,29.5905,29.4579,29.491,85600.0
2011-06-20 14:50:00,35.56,35.58,35.51,35.54,43600.0,29.4745,29.491,29.433,29.4579,43600.0
2011-06-20 14:55:00,35.53,35.56,35.52,35.55,30900.0,29.4496,29.4745,29.4413,29.4662,30900.0
2011-06-20 15:00:00,35.55,35.57,35.52,35.55,69000.0,29.4662,29.4827,29.4413,29.4662,69000.0
2011-06-20 15:05:00,35.53,35.54,35.46,35.5,58000.0,29.4496,29.4579,29.3916,29.4247,58000.0
2011-06-20 15:10:00,35.5,35.5,35.42,35.49,56000.0,29.4247,29.4247,29.3584,29.4164,56000.0
2011-06-20 15:15:00,35.49,35.56,35.49,35.55,58700.0,29.4164,29.4745,29.4164,29.4662,58700.0
2011-06-20 15:20:00,35.55,35.55,35.48,35.51,95800.0,29.4662,29.4662,29.4081,29.433,95800.0
2011-06-20 15:25:00,35.51,35.54,35.47,35.51,85800.0,29.433,29.4579,29.3999,29.433,85800.0
2011-06-20 15:30:00,35.51,35.58,35.45,35.57,119600.0,29.433,29.491,29.3833,29.4827,119600.0
2011-06-20 15:35:00,35.57,35.68,35.55,35.67,100500.0,29.4827,29.5739,29.4662,29.5656,100500.0
2011-06-20 15:40:00,35.67,35.7,35.6,35.6,79000.0,29.5656,29.5905,29.5076,29.5076,79000.0
2011-06-20 15:45:00,35.61,35.63,35.54,35.6,119800.0,29.5159,29.5325,29.4579,29.5076,119800.0
2011-06-20 15:50:00,35.61,35.7,35.61,35.68,235500.0,29.5159,29.5905,29.5159,29.5739,235500.0
2011-06-20 15:55:00,35.68,35.68,35.55,35.57,207500.0,29.5739,29.5739,29.4662,29.4827,207500.0
2011-06-21 09:30:00,36.19,36.4,36.1,36.33,196300.0,29.9966,30.1707,29.922,30.1127,196300.0
2011-06-21 09:35:00,36.34,37.06,36.25,37.01,280900.0,30.121,30.7178,30.0464,30.6763,280900.0
2011-06-21 09:40:00,37.03,37.07,36.64,36.74,211300.0,30.6929,30.726,30.3696,30.4525,211300.0
2011-06-21 09:45:00,36.73,36.97,36.7,36.87,100200.0,30.4442,30.6432,30.4194,30.5603,100200.0
2011-06-21 09:50:00,36.86,36.9,36.76,36.84,92000.0,30.552,30.5851,30.4691,30.5354,92000.0
2011-06-21 09:55:00,36.85,37.1,36.85,37.07,210500.0,30.5437,30.7509,30.5437,30.726,210500.0
2011-06-21 10:00:00,37.08,37.54,37.08,37.35,289200.0,30.7343,31.1156,30.7343,30.9581,289200.0
2011-06-21 10:05:00,37.31,37.4,37.2,37.21,116200.0,30.925,30.9996,30.8338,30.8421,116200.0
2011-06-21 10:10:00,37.22,37.26,37.07,37.2,124700.0,30.8504,30.8835,30.726,30.8338,124700.0
2011-06-21 10:15:00,37.2,37.48,37.2,37.44,96700.0,30.8338,31.0659,30.8338,31.0327,96700.0
2011-06-21 10:20:00,37.44,37.52,37.38,37.42,109300.0,31.0327,31.099,30.983,31.0161,109300.0
2011-06-21 10:25:00,37.42,37.53,37.39,37.45,89700.0,31.0161,31.1073,30.9913,31.041,89700.0
2011-06-21 10:30:00,37.46,37.62,37.38,37.4,94200.0,31.0493,31.1819,30.983,30.9996,94200.0
2011-06-21 10:35:00,37.4,37.46,37.37,37.42,41500.0,30.9996,31.0493,30.9747,31.0161,41500.0
2011-06-21 10:40:00,37.42,37.44,37.32,37.38,68300.0,31.0161,31.0327,30.9333,30.983,68300.0
2011-06-21 10:45:00,37.37,37.39,37.22,37.22,92300.0,30.9747,30.9913,30.8504,30.8504,92300.0
2011-06-21 10:50:00,37.22,37.24,37.13,37.13,78500.0,30.8504,30.867,30.7758,30.7758,78500.0
2011-06-21 10:55:00,37.15,37.21,37.13,37.16,40600.0,30.7924,30.8421,30.7758,30.8006,40600.0
2011-06-21 11:00:00,37.17,37.22,37.14,37.19,59200.0,30.8089,30.8504,30.7841,30.8255,59200.0
2011-06-21 11:05:00,37.19,37.26,37.17,37.24,105600.0,30.8255,30.8835,30.8089,30.867,105600.0
2011-06-21 11:10:00,37.23,37.25,37.21,37.24,62200.0,30.8587,30.8752,30.8421,30.867,62200.0
2011-06-21 11:15:00,37.23,37.5,37.23,37.41,99600.0,30.8587,31.0825,30.8587,31.0079,99600.0
2011-06-21 11:20:00,37.42,37.49,37.41,37.46,71800.0,31.0161,31.0742,31.0079,31.0493,71800.0
2011-06-21 11:25:00,37.45,37.48,37.41,37.46,34800.0,31.041,31.0659,31.0079,31.0493,34800.0
2011-06-21 11:30:00,37.45,37.6,37.44,37.59,41300.0,31.041,31.1653,31.0327,31.1571,41300.0
2011-06-21 11:35:00,37.59,37.84,37.59,37.7,71000.0,31.1571,31.3643,31.1571,31.2482,71000.0
2011-06-21 11:40:00,37.7,37.72,37.6,37.66,48700.0,31.2482,31.2648,31.1653,31.2151,48700.0
2011-06-21 11:45:00,37.67,37.84,37.67,37.71,36000.0,31.2234,31.3643,31.2234,31.2565,36000.0
2011-06-21 11:50:00,37.71,37.72,37.55,37.57,51400.0,31.2565,31.2648,31.1239,31.1405,51400.0
2011-06-21 11:55:00,37.57,37.64,37.55,37.57,43300.0,31.1405,31.1985,31.1239,31.1405,43300.0
2011-06-21 12:00:00,37.57,37.59,37.47,37.54,26400.0,31.1405,31.1571,31.0576,31.1156,26400.0
2011-06-21 12:05:00,37.54,37.59,37.5,37.52,38500.0,31.1156,31.1571,31.0825,31.099,38500.0
2011-06-21 12:10:00,37.52,37.59,37.52,37.58,10700.0,31.099,31.1571,31.099,31.1488,10700.0
2011-06-21 12:15:00,37.59,37.6,37.54,37.55,47700.0,31.1571,31.1653,31.1156,31.1239,47700.0
2011-06-21 12:20:00,37.55,37.63,37.53,37.53,34400.0,31.1239,31.1902,31.1073,31.1073,34400.0
2011-06-21 12:25:00,37.54,37.6,37.51,37.6,16600.0,31.1156,31.1653,31.0907,31.1653,16600.0
2011-06-21 12:30:00,37.61,37.68,37.59,37.6,44400.0,31.1736,31.2317,31.1571,31.1653,44400.0
2011-06-21 12:35:00,37.6,37.62,37.54,37.62,31100.0,31.1653,31.1819,31.1156,31.1819,31100.0
2011-06-21 12:40:00,37.63,37.68,37.63,37.68,12900.0,31.1902,31.2317,31.1902,31.2317,12900.0
2011-06-21 12:45:00,37.67,37.71,37.66,37.71,32800.0,31.2234,31.2565,31.2151,31.2565,32800.0
2011-06-21 12:50:00,37.71,37.73,37.67,37.69,26200.0,31.2565,31.2731,31.2234,31.2399,26200.0
2011-06-21 12:55:00,37.69,37.7,37.58,37.68,26200.0,31.2399,31.2482,31.1488,31.2317,26200.0
2011-06-21 13:00:00,37.67,37.69,37.63,37.67,34700.0,31.2234,31.2399,31.1902,31.2234,34700.0
2011-06-21 13:05:00,37.67,37.7,37.62,37.7,40600.0,31.2234,31.2482,31.1819,31.2482,40600.0
2011-06-21 13:10:00,37.7,37.7,37.56,37.6,46500.0,31.2482,31.2482,31.1322,31.1653,46500.0
2011-06-21 13:15:00,37.6,37.7,37.59,37.7,40100.0,31.1653,31.2482,31.1571,31.2482,40100.0
2011-06-21 13:20:00,37.7,37.72,37.63,37.64,33800.0,31.2482,31.2648,31.1902,31.1985,33800.0
2011-06-21 13:25:00,37.64,37.64,37.5,37.5,57900.0,31.1985,31.1985,31.0825,31.0825,57900.0
2011-06-21 13:30:00,37.5,37.55,37.46,37.49,22400.0,31.0825,31.1239,31.0493,31.0742,22400.0
2011-06-21 13:35:00,37.49,37.49,37.41,37.45,31700.0,31.0742,31.0742,31.0079,31.041,31700.0
2011-06-21 13:40:00,37.46,37.54,37.46,37.52,25700.0,31.0493,31.1156,31.0493,31.099,25700.0
2011-06-21 13:45:00,37.52,37.54,37.5,37.5,30200.0,31.099,31.1156,31.0825,31.0825,30200.0
2011-06-21 13:50:00,37.52,37.52,37.49,37.5,13900.0,31.099,31.099,31.0742,31.0825,13900.0
2011-06-21 13:55:00,37.51,37.51,37.38,37.38,31000.0,31.0907,31.0907,30.983,30.983,31000.0
2011-06-21 14:00:00,37.39,37.41,37.37,37.37,26100.0,30.9913,31.0079,30.9747,30.9747,26100.0
2011-06-21 14:05:00,37.36,37.41,37.36,37.41,21600.0,30.9664,31.0079,30.9664,31.0079,21600.0
2011-06-21 14:10:00,37.41,37.48,37.41,37.44,21900.0,31.0079,31.0659,31.0079,31.0327,21900.0
2011-06-21 14:15:00,37.44,37.44,37.38,37.39,24900.0,31.0327,31.0327,30.983,30.9913,24900.0
2011-06-21 14:20:00,37.38,37.4,37.35,37.35,35000.0,30.983,30.9996,30.9581,30.9581,35000.0
2011-06-21 14:25:00,37.35,37.36,37.33,37.36,31400.0,30.9581,30.9664,30.9415,30.9664,31400.0
2011-06-21 14:30:00,37.36,37.43,37.35,37.43,21600.0,30.9664,31.0244,30.9581,31.0244,21600.0
2011-06-21 14:35:00,37.43,37.5,37.37,37.5,27300.0,31.0244,31.0825,30.9747,31.0825,27300.0
2011-06-21 14:40:00,37.5,37.5,37.47,37.47,28000.0,31.0825,31.0825,31.0576,31.0576,28000.0
2011-06-21 14:45:00,37.47,37.51,37.44,37.49,24000.0,31.0576,31.0907,31.0327,31.0742,24000.0
2011-06-21 14:50:00,37.5,37.5,37.4,37.41,34400.0,31.0825,31.0825,30.9996,31.0079,34400.0
2011-06-21 14:55:00,37.41,37.42,37.36,37.37,31700.0,31.0079,31.0161,30.9664,30.9747,31700.0
2011-06-21 15:00:00,37.37,37.37,37.28,37.29,48300.0,30.9747,30.9747,30.9001,30.9084,48300.0
2011-06-21 15:05:00,37.28,37.29,37.25,37.26,38900.0,30.9001,30.9084,30.8752,30.8835,38900.0
2011-06-21 15:10:00,37.25,37.26,37.24,37.24,32400.0,30.8752,30.8835,30.867,30.867,32400.0
2011-06-21 15:15:00,37.25,37.38,37.23,37.38,32900.0,30.8752,30.983,30.8587,30.983,32900.0
2011-06-21 15:20:00,37.38,37.42,37.36,37.41,23500.0,30.983,31.0161,30.9664,31.0079,23500.0
2011-06-21 15:25:00,37.41,37.44,37.37,37.41,34600.0,31.0079,31.0327,30.9747,31.0079,34600.0
2011-06-21 15:30:00,37.41,37.46,37.37,37.46,41400.0,31.0079,31.0493,30.9747,31.0493,41400.0
2011-06-21 15:35:00,37.46,37.54,37.46,37.53,33300.0,31.0493,31.1156,31.0493,31.1073,33300.0
2011-06-21 15:40:00,37.52,37.52,37.42,37.43,45700.0,31.099,31.099,31.0161,31.0244,45700.0
2011-06-21 15:45:00,37.44,37.62,37.44,37.61,144300.0,31.0327,31.1819,31.0327,31.1736,144300.0
2011-06-21 15:50:00,37.61,37.68,37.6,37.65,128300.0,31.1736,31.2317,31.1653,31.2068,128300.0
2011-06-21 15:55:00,37.64,37.66,37.57,37.65,290000.0,31.1985,31.2151,31.1405,31.2068,290000.0
2011-06-22 09:30:00,37.38,37.48,37.25,37.45,35300.0,30.983,31.0659,30.8752,31.041,35300.0
2011-06-22 09:35:00,37.46,37.5,37.13,37.27,58600.0,31.0493,31.0825,30.7758,30.8918,58600.0
2011-06-22 09:40:00,37.27,37.33,37.21,37.31,26200.0,30.8918,30.9415,30.8421,30.925,26200.0
2011-06-22 09:45:00,37.33,37.35,37.21,37.29,18900.0,30.9415,30.9581,30.8421,30.9084,18900.0
2011-06-22 09:50:00,37.29,37.3,37.17,37.19,22400.0,30.9084,30.9167,30.8089,30.8255,22400.0
2011-06-22 09:55:00,37.19,37.34,37.1,37.3,30600.0,30.8255,30.9498,30.7509,30.9167,30600.0
2011-06-22 10:00:00,37.3,37.3,37.17,37.28,28200.0,30.9167,30.9167,30.8089,30.9001,28200.0
2011-06-22 10:05:00,37.28,37.3,37.19,37.21,31000.0,30.9001,30.9167,30.8255,30.8421,31000.0
2011-06-22 10:10:00,37.2,37.2,37.08,37.12,18500.0,30.8338,30.8338,30.7343,30.7675,18500.0
2011-06-22 10:15:00,37.12,37.12,37.03,37.05,22700.0,30.7675,30.7675,30.6929,30.7095,22700.0
2011-06-22 10:20:00,37.04,37.19,37.0,37.19,14500.0,30.7012,30.8255,30.668,30.8255,14500.0
2011-06-22 10:25:00,37.22,37.29,37.22,37.29,15300.0,30.8504,30.9084,30.8504,30.9084,15300.0
2011-06-22 10:30:00,37.28,37.3,37.18,37.23,25400.0,30.9001,30.9167,30.8172,30.8587,25400.0
2011-06-22 10:35:00,37.22,37.22,37.1,37.12,13600.0,30.8504,30.8504,30.7509,30.7675,13600.0
2011-06-22 10:40:00,37.13,37.25,37.13,37.22,15400.0,30.7758,30.8752,30.7758,30.8504,15400.0
2011-06-22 10:45:00,37.23,37.3,37.2,37.28,32000.0,30.8587,30.9167,30.8338,30.9001,32000.0
2011-06-22 10:50:00,37.28,37.3,37.21,37.29,26400.0,30.9001,30.9167,30.8421,30.9084,26400.0
2011-06-22 10:55:00,37.3,37.31,37.26,37.28,51700.0,30.9167,30.925,30.8835,30.9001,51700.0
2011-06-22 11:00:00,37.28,37.29,37.18,37.19,23900.0,30.9001,30.9084,30.8172,30.8255,23900.0
2011-06-22 11:05:00,37.18,37.2,37.12,37.18,24500.0,30.8172,30.8338,30.7675,30.8172,24500.0
2011-06-22 11:10:00,37.18,37.25,37.14,37.18,36100.0,30.8172,30.8752,30.7841,30.8172,36100.0
2011-06-22 11:15:00,37.18,37.29,37.17,37.29,34300.0,30.8172,30.9084,30.8089,30.9084,34300.0
2011-06-22 11:20:00,37.3,37.3,37.23,37.23,32000.0,30.9167,30.9167,30.8587,30.8587,32000.0
2011-06-22 11:25:00,37.23,37.27,37.15,37.15,10700.0,30.8587,30.8918,30.7924,30.7924,10700.0
2011-06-22 11:30:00,37.17,37.17,37.05,37.05,14500.0,30.8089,30.8089,30.7095,30.7095,14500.0
2011-06-22 11:35:00,37.04,37.1,37.01,37.1,7400.0,30.7012,30.7509,30.6763,30.7509,7400.0
2011-06-22 11:40:00,37.09,37.09,37.0,37.01,16600.0,30.7426,30.7426,30.668,30.6763,16600.0
2011-06-22 11:45:00,37.0,37.12,37.0,37.12,11100.0,30.668,30.7675,30.668,30.7675,11100.0
2011-06-22 11:50:00,37.13,37.18,37.13,37.14,12500.0,30.7758,30.8172,30.7758,30.7841,12500.0
2011-06-22 11:55:00,37.15,37.15,37.01,37.02,4700.0,30.7924,30.7924,30.6763,30.6846,4700.0
2011-06-22 12:00:00,37.01,37.01,36.83,36.85,27200.0,30.6763,30.6763,30.5271,30.5437,27200.0
2011-06-22 12:05:00,36.86,36.96,36.83,36.95,7400.0,30.552,30.6349,30.5271,30.6266,7400.0
2011-06-22 12:10:00,36.95,37.01,36.93,37.01,13100.0,30.6266,30.6763,30.61,30.6763,13100.0
2011-06-22 12:15:00,37.01,37.1,37.0,37.0,10500.0,30.6763,30.7509,30.668,30.668,10500.0
2011-06-22 12:20:00,37.0,37.04,37.0,37.04,5700.0,30.668,30.7012,30.668,30.7012,5700.0
2011-06-22 12:25:00,37.04,37.05,37.0,37.03,6600.0,30.7012,30.7095,30.668,30.6929,6600.0
2011-06-22 12:30:00,37.02,37.03,36.99,37.0,12700.0,30.6846,30.6929,30.6597,30.668,12700.0
2011-06-22 12:35:00,37.0,37.01,36.93,36.97,20500.0,30.668,30.6763,30.61,30.6432,20500.0
2011-06-22 12:40:00,36.97,37.13,36.95,37.11,19300.0,30.6432,30.7758,30.6266,30.7592,19300.0
2011-06-22 12:45:00,37.12,37.3,37.12,37.21,46700.0,30.7675,30.9167,30.7675,30.8421,46700.0
2011-06-22 12:50:00,37.22,37.3,37.22,37.23,29600.0,30.8504,30.9167,30.8504,30.8587,29600.0
2011-06-22 12:55:00,37.22,37.25,37.19,37.25,7300.0,30.8504,30.8752,30.8255,30.8752,7300.0
2011-06-22 13:00:00,37.25,37.25,37.09,37.13,8300.0,30.8752,30.8752,30.7426,30.7758,8300.0
2011-06-22 13:05:00,37.14,37.14,37.06,37.06,10700.0,30.7841,30.7841,30.7178,30.7178,10700.0
2011-06-22 13:10:00,37.05,37.09,37.03,37.03,10500.0,30.7095,30.7426,30.6929,30.6929,10500.0
2011-06-22 13:15:00,37.03,37.11,37.03,37.05,6800.0,30.6929,30.7592,30.6929,30.7095,6800.0
2011-06-22 13:20:00,37.05,37.14,37.04,37.05,9700.0,30.7095,30.7841,30.7012,30.7095,9700.0
2011-06-22 13:25:00,37.06,37.08,37.01,37.05,9700.0,30.7178,30.7343,30.6763,30.7095,9700.0
2011-06-22 13:30:00,37.06,37.17,37.06,37.13,26900.0,30.7178,30.8089,30.7178,30.7758,26900.0
2011-06-22 13:35:00,37.14,37.16,37.1,37.1,37900.0,30.7841,30.8006,30.7509,30.7509,37900.0
2011-06-22 13:40:00,37.1,37.13,37.07,37.1,5200.0,30.7509,30.7758,30.726,30.7509,5200.0
2011-06-22 13:45:00,37.1,37.1,37.04,37.06,6200.0,30.7509,30.7509,30.7012,30.7178,6200.0
2011-06-22 13:50:00,37.06,37.09,37.06,37.09,3200.0,30.7178,30.7426,30.7178,30.7426,3200.0
2011-06-22 13:55:00,37.1,37.12,37.07,37.08,10100.0,30.7509,30.7675,30.726,30.7343,10100.0
2011-06-22 14:00:00,37.09,37.1,37.0,37.01,27500.0,30.7426,30.7509,30.668,30.6763,27500.0
2011-06-22 14:05:00,37.0,37.09,36.91,37.07,25600.0,30.668,30.7426,30.5934,30.726,25600.0
2011-06-22 14:10:00,37.07,37.1,37.01,37.04,18400.0,30.726,30.7509,30.6763,30.7012,18400.0
2011-06-22 14:15:00,37.05,37.11,37.03,37.07,13400.0,30.7095,30.7592,30.6929,30.726,13400.0
2011-06-22 14:20:00,37.07,37.11,37.05,37.09,26300.0,30.726,30.7592,30.7095,30.7426,26300.0
2011-06-22 14:25:00,37.09,37.14,37.05,37.05,21400.0,30.7426,30.7841,30.7095,30.7095,21400.0
2011-06-22 14:30:00,37.06,37.06,37.0,37.04,16000.0,30.7178,30.7178,30.668,30.7012,16000.0
2011-06-22 14:35:00,37.05,37.06,36.93,36.93,13600.0,30.7095,30.7178,30.61,30.61,13600.0
2011-06-22 14:40:00,36.95,36.97,36.88,36.89,18900.0,30.6266,30.6432,30.5686,30.5768,18900.0
2011-06-22 14:45:00,36.89,36.96,36.89,36.94,18500.0,30.5768,30.6349,30.5768,30.6183,18500.0
2011-06-22 14:50:00,36.94,36.96,36.84,36.86,16300.0,30.6183,30.6349,30.5354,30.552,16300.0
2011-06-22 14:55:00,36.86,36.88,36.81,36.82,21800.0,30.552,30.5686,30.5105,30.5188,21800.0
2011-06-22 15:00:00,36.82,36.86,36.77,36.79,64000.0,30.5188,30.552,30.4774,30.494,64000.0
2011-06-22 15:05:00,36.79,36.86,36.78,36.83,42200.0,30.494,30.552,30.4857,30.5271,42200.0
2011-06-22 15:10:00,36.82,36.82,36.74,36.75,27300.0,30.5188,30.5188,30.4525,30.4608,27300.0
2011-06-22 15:15:00,36.74,36.75,36.64,36.69,34000.0,30.4525,30.4608,30.3696,30.4111,34000.0
2011-06-22 15:20:00,36.69,36.72,36.67,36.69,38200.0,30.4111,30.4359,30.3945,30.4111,38200.0
2011-06-22 15:25:00,36.69,36.69,36.62,36.62,46400.0,30.4111,30.4111,30.3531,30.3531,46400.0
2011-06-22 15:30:00,36.63,36.63,36.45,36.47,134900.0,30.3613,30.3613,30.2121,30.2287,134900.0
2011-06-22 15:35:00,36.47,36.5,36.4,36.41,96300.0,30.2287,30.2536,30.1707,30.179,96300.0
2011-06-22 15:40:00,36.41,36.45,36.32,36.32,134200.0,30.179,30.2121,30.1044,30.1044,134200.0
2011-06-22 15:45:00,36.32,36.35,36.26,36.32,116300.0,30.1044,30.1293,30.0547,30.1044,116300.0
2011-06-22 15:50:00,36.31,36.4,36.31,36.34,109600.0,30.0961,30.1707,30.0961,30.121,109600.0
2011-06-22 15:55:00,36.34,36.36,36.3,36.34,163500.0,30.121,30.1375,30.0878,30.121,163500.0
2011-06-23 09:30:00,36.33,36.43,36.19,36.22,140800.0,30.1127,30.1956,29.9966,30.0215,140800.0
2011-06-23 09:35:00,36.22,36.4,36.18,36.4,90800.0,30.0215,30.1707,29.9884,30.1707,90800.0
2011-06-23 09:40:00,36.4,36.54,36.24,36.28,59300.0,30.1707,30.2867,30.0381,30.0712,59300.0
2011-06-23 09:45:00,36.29,36.51,36.27,36.49,44200.0,30.0795,30.2619,30.063,30.2453,44200.0
2011-06-23 09:50:00,36.47,36.47,36.05,36.11,62300.0,30.2287,30.2287,29.8806,29.9303,62300.0
2011-06-23 09:55:00,36.12,36.29,36.12,36.24,41700.0,29.9386,30.0795,29.9386,30.0381,41700.0
2011-06-23 10:00:00,36.22,36.28,36.22,36.26,119800.0,30.0215,30.0712,30.0215,30.0547,119800.0
2011-06-23 10:05:00,36.25,36.69,36.25,36.66,119100.0,30.0464,30.4111,30.0464,30.3862,119100.0
2011-06-23 10:10:00,36.65,36.8,36.63,36.66,84600.0,30.3779,30.5022,30.3613,30.3862,84600.0
2011-06-23 10:15:00,36.66,36.79,36.6,36.69,65600.0,30.3862,30.494,30.3365,30.4111,65600.0
2011-06-23 10:20:00,36.69,36.76,36.51,36.6,84000.0,30.4111,30.4691,30.2619,30.3365,84000.0
2011-06-23 10:25:00,36.6,36.65,36.5,36.6,89900.0,30.3365,30.3779,30.2536,30.3365,89900.0
2011-06-23 10:30:00,36.6,36.66,36.6,36.61,50800.0,30.3365,30.3862,30.3365,30.3448,50800.0
2011-06-23 10:35:00,36.6,36.66,36.54,36.64,70900.0,30.3365,30.3862,30.2867,30.3696,70900.0
2011-06-23 10:40:00,36.66,36.68,36.51,36.53,44700.0,30.3862,30.4028,30.2619,30.2785,44700.0
2011-06-23 10:45:00,36.54,36.55,36.39,36.48,52400.0,30.2867,30.295,30.1624,30.237,52400.0
2011-06-23 10:50:00,36.49,36.49,36.24,36.3,82000.0,30.2453,30.2453,30.0381,30.0878,82000.0
2011-06-23 10:55:00,36.31,36.41,36.2,36.36,51800.0,30.0961,30.179,30.0049,30.1375,51800.0
2011-06-23 11:00:00,36.36,36.4,36.3,36.35,76100.0,30.1375,30.1707,30.0878,30.1293,76100.0
2011-06-23 11:05:00,36.35,36.37,36.29,36.33,53900.0,30.1293,30.1458,30.0795,30.1127,53900.0
2011-06-23 11:10:00,36.33,36.34,36.16,36.16,43000.0,30.1127,30.121,29.9718,29.9718,43000.0
2011-06-23 11:15:00,36.16,36.21,36.09,36.17,42300.0,29.9718,30.0132,29.9138,29.9801,42300.0
2011-06-23 11:20:00,36.16,36.19,36.12,36.19,44700.0,29.9718,29.9966,29.9386,29.9966,44700.0
2011-06-23 11:25:00,36.18,36.35,36.18,36.34,32100.0,29.9884,30.1293,29.9884,30.121,32100.0
2011-06-23 11:30:00,36.33,36.39,36.32,36.34,25200.0,30.1127,30.1624,30.1044,30.121,25200.0
2011-06-23 11:35:00,36.35,36.53,36.35,36.5,21400.0,30.1293,30.2785,30.1293,30.2536,21400.0
2011-06-23 11:40:00,36.5,36.63,36.5,36.61,20200.0,30.2536,30.3613,30.2536,30.3448,20200.0
2011-06-23 11:45:00,36.61,36.64,36.55,36.6,42500.0,30.3448,30.3696,30.295,30.3365,42500.0
2011-06-23 11:50:00,36.6,36.66,36.58,36.64,39600.0,30.3365,30.3862,30.3199,30.3696,39600.0
2011-06-23 11:55:00,36.65,36.76,36.65,36.73,79000.0,30.3779,30.4691,30.3779,30.4442,79000.0
2011-06-23 12:00:00,36.72,37.03,36.72,37.02,63600.0,30.4359,30.6929,30.4359,30.6846,63600.0
2011-06-23 12:05:00,37.03,37.1,36.81,36.89,29600.0,30.6929,30.7509,30.5105,30.5768,29600.0
2011-06-23 12:10:00,36.9,36.98,36.87,36.92,15400.0,30.5851,30.6514,30.5603,30.6017,15400.0
2011-06-23 12:15:00,36.92,36.92,36.69,36.7,16100.0,30.6017,30.6017,30.4111,30.4194,16100.0
2011-06-23 12:20:00,36.71,36.73,36.62,36.7,24600.0,30.4277,30.4442,30.3531,30.4194,24600.0
2011-06-23 12:25:00,36.69,36.7,36.58,36.66,23900.0,30.4111,30.4194,30.3199,30.3862,23900.0
2011-06-23 12:30:00,36.66,36.75,36.66,36.69,23000.0,30.3862,30.4608,30.3862,30.4111,23000.0
2011-06-23 12:35:00,36.7,36.81,36.69,36.8,29700.0,30.4194,30.5105,30.4111,30.5022,29700.0
2011-06-23 12:40:00,36.79,36.84,36.75,36.75,43600.0,30.494,30.5354,30.4608,30.4608,43600.0
2011-06-23 12:45:00,36.76,36.88,36.73,36.88,36200.0,30.4691,30.5686,30.4442,30.5686,36200.0
2011-06-23 12:50:00,36.86,36.97,36.83,36.91,38800.0,30.552,30.6432,30.5271,30.5934,38800.0
2011-06-23 12:55:00,36.91,37.04,36.89,37.04,33500.0,30.5934,30.7012,30.5768,30.7012,33500.0
2011-06-23 13:00:00,37.04,37.13,36.99,37.12,41900.0,30.7012,30.7758,30.6597,30.7675,41900.0
2011-06-23 13:05:00,37.13,37.19,37.08,37.08,21300.0,30.7758,30.8255,30.7343,30.7343,21300.0
2011-06-23 13:10:00,37.09,37.15,37.04,37.04,16800.0,30.7426,30.7924,30.7012,30.7012,16800.0
2011-06-23 13:15:00,37.03,37.04,36.94,37.01,24700.0,30.6929,30.7012,30.6183,30.6763,24700.0
2011-06-23 13:20:00,37.01,37.06,36.93,36.93,20300.0,30.6763,30.7178,30.61,30.61,20300.0
2011-06-23 13:25:00,36.93,37.01,36.93,36.99,12200.0,30.61,30.6763,30.61,30.6597,12200.0
2011-06-23 13:30:00,37.0,37.15,36.97,37.14,27700.0,30.668,30.7924,30.6432,30.7841,27700.0
2011-06-23 13:35:00,37.15,37.16,36.93,36.96,24000.0,30.7924,30.8006,30.61,30.6349,24000.0
2011-06-23 13:40:00,36.95,36.96,36.87,36.87,25800.0,30.6266,30.6349,30.5603,30.5603,25800.0
2011-06-23 13:45:00,36.86,36.95,36.86,36.91,15700.0,30.552,30.6266,30.552,30.5934,15700.0
2011-06-23 13:50:00,36.9,36.95,36.84,36.86,12700.0,30.5851,30.6266,30.5354,30.552,12700.0
2011-06-23 13:55:00,36.87,36.96,36.85,36.92,18700.0,30.5603,30.6349,30.5437,30.6017,18700.0
2011-06-23 14:00:00,36.92,36.92,36.76,36.76,26200.0,30.6017,30.6017,30.4691,30.4691,26200.0
2011-06-23 14:05:00,36.75,36.79,36.71,36.77,30900.0,30.4608,30.494,30.4277,30.4774,30900.0
2011-06-23 14:10:00,36.76,36.82,36.63,36.66,34200.0,30.4691,30.5188,30.3613,30.3862,34200.0
2011-06-23 14:15:00,36.66,36.66,36.58,36.62,17500.0,30.3862,30.3862,30.3199,30.3531,17500.0
2011-06-23 14:20:00,36.64,36.66,36.59,36.59,20300.0,30.3696,30.3862,30.3282,30.3282,20300.0
2011-06-23 14:25:00,36.58,36.65,36.57,36.63,15500.0,30.3199,30.3779,30.3116,30.3613,15500.0
2011-06-23 14:30:00,36.64,36.7,36.62,36.62,22100.0,30.3696,30.4194,30.3531,30.3531,22100.0
2011-06-23 14:35:00,36.63,36.67,36.51,36.51,25800.0,30.3613,30.3945,30.2619,30.2619,25800.0
2011-06-23 14:40:00,36.52,36.56,36.5,36.53,21200.0,30.2702,30.3033,30.2536,30.2785,21200.0
2011-06-23 14:45:00,36.52,36.54,36.48,36.53,30300.0,30.2702,30.2867,30.237,30.2785,30300.0
2011-06-23 14:50:00,36.52,36.56,36.48,36.48,27700.0,30.2702,30.3033,30.237,30.237,27700.0
2011-06-23 14:55:00,36.5,36.95,36.49,36.94,68900.0,30.2536,30.6266,30.2453,30.6183,68900.0
2011-06-23 15:00:00,36.96,36.96,36.65,36.71,70200.0,30.6349,30.6349,30.3779,30.4277,70200.0
2011-06-23 15:05:00,36.71,36.93,36.64,36.87,156700.0,30.4277,30.61,30.3696,30.5603,156700.0
2011-06-23 15:10:00,36.86,37.0,36.84,36.96,81400.0,30.552,30.668,30.5354,30.6349,81400.0
2011-06-23 15:15:00,36.95,37.11,36.95,37.0,44600.0,30.6266,30.7592,30.6266,30.668,44600.0
2011-06-23 15:20:00,37.0,37.12,36.91,37.05,126600.0,30.668,30.7675,30.5934,30.7095,126600.0
2011-06-23 15:25:00,37.05,37.07,36.87,36.89,65600.0,30.7095,30.726,30.5603,30.5768,65600.0
2011-06-23 15:30:00,36.89,36.89,36.7,36.75,82400.0,30.5768,30.5768,30.4194,30.4608,82400.0
2011-06-23 15:35:00,36.76,36.87,36.7,36.74,59600.0,30.4691,30.5603,30.4194,30.4525,59600.0
2011-06-23 15:40:00,36.74,36.84,36.73,36.77,57100.0,30.4525,30.5354,30.4442,30.4774,57100.0
2011-06-23 15:45:00,36.76,36.85,36.68,36.84,106100.0,30.4691,30.5437,30.4028,30.5354,106100.0
2011-06-23 15:50:00,36.83,36.92,36.83,36.89,74200.0,30.5271,30.6017,30.5271,30.5768,74200.0
2011-06-23 15:55:00,36.89,36.9,36.8,36.86,264100.0,30.5768,30.5851,30.5022,30.552,264100.0
2011-06-24 09:30:00,36.95,37.01,36.86,36.89,42700.0,30.6266,30.6763,30.552,30.5768,42700.0
2011-06-24 09:35:00,36.88,37.03,36.8,37.01,28000.0,30.5686,30.6929,30.5022,30.6763,28000.0
2011-06-24 09:40:00,37.02,37.05,36.9,36.91,19500.0,30.6846,30.7095,30.5851,30.5934,19500.0
2011-06-24 09:45:00,36.91,36.95,36.77,36.79,21000.0,30.5934,30.6266,30.4774,30.494,21000.0
2011-06-24 09:50:00,36.78,36.78,36.62,36.69,27300.0,30.4857,30.4857,30.3531,30.4111,27300.0
2011-06-24 09:55:00,36.71,36.8,36.71,36.73,26600.0,30.4277,30.5022,30.4277,30.4442,26600.0
2011-06-24 10:00:00,36.72,36.79,36.61,36.63,34900.0,30.4359,30.494,30.3448,30.3613,34900.0
2011-06-24 10:05:00,36.63,36.65,36.57,36.61,20400.0,30.3613,30.3779,30.3116,30.3448,20400.0
2011-06-24 10:10:00,36.61,36.61,36.34,36.41,41600.0,30.3448,30.3448,30.121,30.179,41600.0
2011-06-24 10:15:00,36.4,36.5,36.34,36.47,30700.0,30.1707,30.2536,30.121,30.2287,30700.0
2011-06-24 10:20:00,36.45,36.47,36.37,36.45,15200.0,30.2121,30.2287,30.1458,30.2121,15200.0
2011-06-24 10:25:00,36.45,36.48,36.35,36.42,15700.0,30.2121,30.237,30.1293,30.1873,15700.0
2011-06-24 10:30:00,36.41,36.51,36.29,36.51,19300.0,30.179,30.2619,30.0795,30.2619,19300.0
2011-06-24 10:35:00,36.51,36.65,36.51,36.59,22700.0,30.2619,30.3779,30.2619,30.3282,22700.0
2011-06-24 10:40:00,36.58,36.61,36.5,36.5,18500.0,30.3199,30.3448,30.2536,30.2536,18500.0
2011-06-24 10:45:00,36.51,36.52,36.31,36.34,24600.0,30.2619,30.2702,30.0961,30.121,24600.0
2011-06-24 10:50:00,36.35,36.43,36.28,36.41,29800.0,30.1293,30.1956,30.0712,30.179,29800.0
2011-06-24 10:55:00,36.42,36.44,36.36,36.43,11200.0,30.1873,30.2039,30.1375,30.1956,11200.0
2011-06-24 11:00:00,36.44,36.48,36.42,36.48,11100.0,30.2039,30.237,30.1873,30.237,11100.0
2011-06-24 11:05:00,36.48,36.48,36.34,36.45,19300.0,30.237,30.237,30.121,30.2121,19300.0
2011-06-24 11:10:00,36.45,36.47,36.33,36.46,25300.0,30.2121,30.2287,30.1127,30.2204,25300.0
2011-06-24 11:15:00,36.47,36.56,36.42,36.42,35900.0,30.2287,30.3033,30.1873,30.1873,35900.0
2011-06-24 11:20:00,36.43,36.45,36.4,36.43,10000.0,30.1956,30.2121,30.1707,30.1956,10000.0
2011-06-24 11:25:00,36.44,36.47,36.39,36.47,10400.0,30.2039,30.2287,30.1624,30.2287,10400.0
2011-06-24 11:30:00,36.47,36.47,36.33,36.37,10300.0,30.2287,30.2287,30.1127,30.1458,10300.0
2011-06-24 11:35:00,36.37,36.41,36.37,36.4,7400.0,30.1458,30.179,30.1458,30.1707,7400.0
2011-06-24 11:40:00,36.4,36.43,36.35,36.43,8100.0,30.1707,30.1956,30.1293,30.1956,8100.0
2011-06-24 11:45:00,36.43,36.49,36.43,36.47,6200.0,30.1956,30.2453,30.1956,30.2287,6200.0
2011-06-24 11:50:00,36.47,36.53,36.47,36.52,12800.0,30.2287,30.2785,30.2287,30.2702,12800.0
2011-06-24 11:55:00,36.51,36.51,36.45,36.48,9300.0,30.2619,30.2619,30.2121,30.237,9300.0
2011-06-24 12:00:00,36.48,36.59,36.48,36.59,14500.0,30.237,30.3282,30.237,30.3282,14500.0
2011-06-24 12:05:00,36.59,36.59,36.46,36.46,6900.0,30.3282,30.3282,30.2204,30.2204,6900.0
2011-06-24 12:10:00,36.46,36.49,36.45,36.48,7300.0,30.2204,30.2453,30.2121,30.237,7300.0
2011-06-24 12:15:00,36.46,36.52,36.46,36.52,3200.0,30.2204,30.2702,30.2204,30.2702,3200.0
2011-06-24 12:20:00,36.52,36.54,36.47,36.5,5400.0,30.2702,30.2867,30.2287,30.2536,5400.0
2011-06-24 12:25:00,36.5,36.51,36.49,36.51,4100.0,30.2536,30.2619,30.2453,30.2619,4100.0
2011-06-24 12:30:00,36.51,36.58,36.5,36.58,7400.0,30.2619,30.3199,30.2536,30.3199,7400.0
2011-06-24 12:35:00,36.58,36.61,36.56,36.56,17900.0,30.3199,30.3448,30.3033,30.3033,17900.0
2011-06-24 12:40:00,36.55,36.55,36.48,36.5,6000.0,30.295,30.295,30.237,30.2536,6000.0
2011-06-24 12:45:00,36.5,36.5,36.38,36.38,11300.0,30.2536,30.2536,30.1541,30.1541,11300.0
2011-06-24 12:50:00,36.38,36.4,36.28,36.33,17000.0,30.1541,30.1707,30.0712,30.1127,17000.0
2011-06-24 12:55:00,36.33,36.38,36.31,36.38,9700.0,30.1127,30.1541,30.0961,30.1541,9700.0
2011-06-24 13:00:00,36.39,36.4,36.27,36.28,15000.0,30.1624,30.1707,30.063,30.0712,15000.0
2011-06-24 13:05:00,36.28,36.32,36.23,36.32,13000.0,30.0712,30.1044,30.0298,30.1044,13000.0
2011-06-24 13:10:00,36.31,36.32,36.26,36.27,16400.0,30.0961,30.1044,30.0547,30.063,16400.0
2011-06-24 13:15:00,36.28,36.31,36.27,36.3,16500.0,30.0712,30.0961,30.063,30.0878,16500.0
2011-06-24 13:20:00,36.3,36.34,36.27,36.34,13300.0,30.0878,30.121,30.063,30.121,13300.0
2011-06-24 13:25:00,36.34,36.43,36.34,36.38,14200.0,30.121,30.1956,30.121,30.1541,14200.0
2011-06-24 13:30:00,36.38,36.38,36.35,36.38,9100.0,30.1541,30.1541,30.1293,30.1541,9100.0
2011-06-24 13:35:00,36.38,36.52,36.34,36.47,7600.0,30.1541,30.2702,30.121,30.2287,7600.0
2011-06-24 13:40:00,36.48,36.51,36.45,36.49,17600.0,30.237,30.2619,30.2121,30.2453,17600.0
2011-06-24 13:45:00,36.49,36.56,36.49,36.51,14400.0,30.2453,30.3033,30.2453,30.2619,14400.0
2011-06-24 13:50:00,36.51,36.55,36.47,36.48,10000.0,30.2619,30.295,30.2287,30.237,10000.0
2011-06-24 13:55:00,36.47,36.5,36.43,36.46,14100.0,30.2287,30.2536,30.1956,30.2204,14100.0
2011-06-24 14:00:00,36.47,36.49,36.29,36.31,32300.0,30.2287,30.2453,30.0795,30.0961,32300.0
2011-06-24 14:05:00,36.3,36.31,36.24,36.28,35600.0,30.0878,30.0961,30.0381,30.0712,35600.0
2011-06-24 14:10:00,36.28,36.28,36.18,36.2,46200.0,30.0712,30.0712,29.9884,30.0049,46200.0
2011-06-24 14:15:00,36.2,36.24,36.16,36.24,9200.0,30.0049,30.0381,29.9718,30.0381,9200.0
2011-06-24 14:20:00,36.23,36.26,36.22,36.25,17200.0,30.0298,30.0547,30.0215,30.0464,17200.0
2011-06-24 14:25:00,36.26,36.26,36.18,36.21,20900.0,30.0547,30.0547,29.9884,30.0132,20900.0
2011-06-24 14:30:00,36.21,36.25,36.18,36.2,11800.0,30.0132,30.0464,29.9884,30.0049,11800.0
2011-06-24 14:35:00,36.2,36.2,36.08,36.09,34900.0,30.0049,30.0049,29.9055,29.9138,34900.0
2011-06-24 14:40:00,36.09,36.15,36.07,36.15,17500.0,29.9138,29.9635,29.8972,29.9635,17500.0
2011-06-24 14:45:00,36.16,36.22,36.13,36.14,15500.0,29.9718,30.0215,29.9469,29.9552,15500.0
2011-06-24 14:50:00,36.14,36.18,36.14,36.15,13000.0,29.9552,29.9884,29.9552,29.9635,13000.0
2011-06-24 14:55:00,36.14,36.16,36.11,36.15,24100.0,29.9552,29.9718,29.9303,29.9635,24100.0
2011-06-24 15:00:00,36.15,36.16,36.12,36.13,21700.0,29.9635,29.9718,29.9386,29.9469,21700.0
2011-06-24 15:05:00,36.12,36.16,36.09,36.12,31600.0,29.9386,29.9718,29.9138,29.9386,31600.0
2011-06-24 15:10:00,36.12,36.15,36.07,36.08,28400.0,29.9386,29.9635,29.8972,29.9055,28400.0
2011-06-24 15:15:00,36.09,36.14,36.07,36.12,26600.0,29.9138,29.9552,29.8972,29.9386,26600.0
2011-06-24 15:20:00,36.13,36.13,35.99,36.0,49200.0,29.9469,29.9469,29.8309,29.8392,49200.0
2011-06-24 15:25:00,36.0,36.1,35.97,36.1,43500.0,29.8392,29.922,29.8143,29.922,43500.0
2011-06-24 15:30:00,36.09,36.26,36.08,36.26,32800.0,29.9138,30.0547,29.9055,30.0547,32800.0
2011-06-24 15:35:00,36.27,36.27,36.16,36.17,57600.0,30.063,30.063,29.9718,29.9801,57600.0
2011-06-24 15:40:00,36.16,36.23,36.12,36.16,40700.0,29.9718,30.0298,29.9386,29.9718,40700.0
2011-06-24 15:45:00,36.18,36.22,36.09,36.12,112900.0,29.9884,30.0215,29.9138,29.9386,112900.0
2011-06-24 15:50:00,36.12,36.16,36.07,36.16,98200.0,29.9386,29.9718,29.8972,29.9718,98200.0
2011-06-24 15:55:00,36.15,36.23,36.13,36.21,178900.0,29.9635,30.0298,29.9469,30.0132,178900.0
2011-06-27 09:30:00,36.28,36.44,36.27,36.37,62500.0,30.0712,30.2039,30.063,30.1458,62500.0
2011-06-27 09:35:00,36.36,36.42,36.22,36.34,23800.0,30.1375,30.1873,30.0215,30.121,23800.0
2011-06-27 09:40:00,36.34,36.69,36.31,36.67,35300.0,30.121,30.4111,30.0961,30.3945,35300.0
2011-06-27 09:45:00,36.68,36.73,36.56,36.62,24800.0,30.4028,30.4442,30.3033,30.3531,24800.0
2011-06-27 09:50:00,36.64,36.66,36.5,36.5,14200.0,30.3696,30.3862,30.2536,30.2536,14200.0
2011-06-27 09:55:00,36.49,36.49,36.38,36.45,15500.0,30.2453,30.2453,30.1541,30.2121,15500.0
2011-06-27 10:00:00,36.46,36.68,36.45,36.67,29600.0,30.2204,30.4028,30.2121,30.3945,29600.0
2011-06-27 10:05:00,36.68,36.68,36.56,36.56,22700.0,30.4028,30.4028,30.3033,30.3033,22700.0
2011-06-27 10:10:00,36.56,36.66,36.55,36.64,15300.0,30.3033,30.3862,30.295,30.3696,15300.0
2011-06-27 10:15:00,36.65,36.85,36.63,36.84,28300.0,30.3779,30.5437,30.3613,30.5354,28300.0
2011-06-27 10:20:00,36.85,36.88,36.75,36.75,28800.0,30.5437,30.5686,30.4608,30.4608,28800.0
2011-06-27 10:25:00,36.73,36.83,36.72,36.81,17500.0,30.4442,30.5271,30.4359,30.5105,17500.0
2011-06-27 10:30:00,36.81,36.91,36.77,36.81,27300.0,30.5105,30.5934,30.4774,30.5105,27300.0
2011-06-27 10:35:00,36.84,36.84,36.72,36.72,19500.0,30.5354,30.5354,30.4359,30.4359,19500.0
2011-06-27 10:40:00,36.72,36.85,36.71,36.82,13000.0,30.4359,30.5437,30.4277,30.5188,13000.0
2011-06-27 10:45:00,36.83,36.9,36.8,36.86,12400.0,30.5271,30.5851,30.5022,30.552,12400.0
2011-06-27 10:50:00,36.88,36.9,36.77,36.8,9300.0,30.5686,30.5851,30.4774,30.5022,9300.0
2011-06-27 10:55:00,36.81,36.82,36.77,36.79,9200.0,30.5105,30.5188,30.4774,30.494,9200.0
2011-06-27 11:00:00,36.79,36.84,36.78,36.82,8400.0,30.494,30.5354,30.4857,30.5188,8400.0
2011-06-27 11:05:00,36.82,36.82,36.62,36.62,8200.0,30.5188,30.5188,30.3531,30.3531,8200.0
2011-06-27 11:10:00,36.59,36.66,36.59,36.64,10700.0,30.3282,30.3862,30.3282,30.3696,10700.0
2011-06-27 11:15:00,36.64,36.64,36.57,36.59,7400.0,30.3696,30.3696,30.3116,30.3282,7400.0
2011-06-27 11:20:00,36.59,36.66,36.59,36.64,20100.0,30.3282,30.3862,30.3282,30.3696,20100.0
2011-06-27 11:25:00,36.66,36.69,36.62,36.62,3400.0,30.3862,30.4111,30.3531,30.3531,3400.0
2011-06-27 11:30:00,36.62,36.68,36.61,36.66,7700.0,30.3531,30.4028,30.3448,30.3862,7700.0
2011-06-27 11:35:00,36.67,36.73,36.67,36.73,5600.0,30.3945,30.4442,30.3945,30.4442,5600.0
2011-06-27 11:40:00,36.74,36.78,36.7,36.71,7300.0,30.4525,30.4857,30.4194,30.4277,7300.0
2011-06-27 11:45:00,36.72,36.84,36.72,36.84,13200.0,30.4359,30.5354,30.4359,30.5354,13200.0
2011-06-27 11:50:00,36.83,36.83,36.75,36.76,20400.0,30.5271,30.5271,30.4608,30.4691,20400.0
2011-06-27 11:55:00,36.77,36.82,36.75,36.82,10200.0,30.4774,30.5188,30.4608,30.5188,10200.0
2011-06-27 12:00:00,36.84,36.95,36.82,36.88,10400.0,30.5354,30.6266,30.5188,30.5686,10400.0
2011-06-27 12:05:00,36.87,36.93,36.83,36.85,11000.0,30.5603,30.61,30.5271,30.5437,11000.0
2011-06-27 12:10:00,36.84,36.88,36.84,36.87,2700.0,30.5354,30.5686,30.5354,30.5603,2700.0
2011-06-27 12:15:00,36.87,36.88,36.75,36.76,5100.0,30.5603,30.5686,30.4608,30.4691,5100.0
2011-06-27 12:20:00,36.78,36.86,36.77,36.8,30600.0,30.4857,30.552,30.4774,30.5022,30600.0
2011-06-27 12:25:00,36.82,36.85,36.77,36.82,36000.0,30.5188,30.5437,30.4774,30.5188,36000.0
2011-06-27 12:30:00,36.81,36.9,36.8,36.85,6600.0,30.5105,30.5851,30.5022,30.5437,6600.0
2011-06-27 12:35:00,36.87,36.88,36.78,36.78,11600.0,30.5603,30.5686,30.4857,30.4857,11600.0
2011-06-27 12:40:00,36.78,36.81,36.78,36.79,3000.0,30.4857,30.5105,30.4857,30.494,3000.0
2011-06-27 12:45:00,36.79,36.82,36.76,36.78,7900.0,30.494,30.5188,30.4691,30.4857,7900.0
2011-06-27 12:50:00,36.78,36.81,36.77,36.78,4100.0,30.4857,30.5105,30.4774,30.4857,4100.0
2011-06-27 12:55:00,36.78,36.78,36.69,36.7,8000.0,30.4857,30.4857,30.4111,30.4194,8000.0
2011-06-27 13:00:00,36.71,36.76,36.69,36.74,8700.0,30.4277,30.4691,30.4111,30.4525,8700.0
2011-06-27 13:05:00,36.75,36.8,36.75,36.8,1800.0,30.4608,30.5022,30.4608,30.5022,1800.0
2011-06-27 13:10:00,36.8,36.83,36.79,36.83,4200.0,30.5022,30.5271,30.494,30.5271,4200.0
2011-06-27 13:15:00,36.82,36.82,36.78,36.8,5000.0,30.5188,30.5188,30.4857,30.5022,5000.0
2011-06-27 13:20:00,36.8,36.84,36.72,36.72,5400.0,30.5022,30.5354,30.4359,30.4359,5400.0
2011-06-27 13:25:00,36.71,36.71,36.64,36.64,2900.0,30.4277,30.4277,30.3696,30.3696,2900.0
2011-06-27 13:30:00,36.65,36.69,36.63,36.69,9000.0,30.3779,30.4111,30.3613,30.4111,9000.0
2011-06-27 13:35:00,36.7,36.76,36.7,36.7,10300.0,30.4194,30.4691,30.4194,30.4194,10300.0
2011-06-27 13:40:00,36.7,36.73,36.67,36.73,7600.0,30.4194,30.4442,30.3945,30.4442,7600.0
2011-06-27 13:45:00,36.74,36.8,36.73,36.8,16700.0,30.4525,30.5022,30.4442,30.5022,16700.0
2011-06-27 13:50:00,36.8,36.84,36.78,36.79,8700.0,30.5022,30.5354,30.4857,30.494,8700.0
2011-06-27 13:55:00,36.79,36.79,36.69,36.69,4900.0,30.494,30.494,30.4111,30.4111,4900.0
2011-06-27 14:00:00,36.69,36.86,36.69,36.85,12200.0,30.4111,30.552,30.4111,30.5437,12200.0
2011-06-27 14:05:00,36.85,36.89,36.82,36.86,9300.0,30.5437,30.5768,30.5188,30.552,9300.0
2011-06-27 14:10:00,36.88,36.91,36.85,36.89,6500.0,30.5686,30.5934,30.5437,30.5768,6500.0
2011-06-27 14:15:00,36.89,36.9,36.83,36.84,6500.0,30.5768,30.5851,30.5271,30.5354,6500.0
2011-06-27 14:20:00,36.85,36.91,36.85,36.91,6000.0,30.5437,30.5934,30.5437,30.5934,6000.0
2011-06-27 14:25:00,36.9,36.95,36.88,36.92,9400.0,30.5851,30.6266,30.5686,30.6017,9400.0
2011-06-27 14:30:00,36.93,36.95,36.89,36.91,7500.0,30.61,30.6266,30.5768,30.5934,7500.0
2011-06-27 14:35:00,36.9,36.94,36.87,36.94,18400.0,30.5851,30.6183,30.5603,30.6183,18400.0
2011-06-27 14:40:00,36.95,36.96,36.87,36.87,9800.0,30.6266,30.6349,30.5603,30.5603,9800.0
2011-06-27 14:45:00,36.88,36.92,36.85,36.91,11500.0,30.5686,30.6017,30.5437,30.5934,11500.0
2011-06-27 14:50:00,36.91,36.91,36.84,36.84,5700.0,30.5934,30.5934,30.5354,30.5354,5700.0
2011-06-27 14:55:00,36.84,36.88,36.82,36.88,5500.0,30.5354,30.5686,30.5188,30.5686,5500.0
2011-06-27 15:00:00,36.89,36.94,36.89,36.93,9100.0,30.5768,30.6183,30.5768,30.61,9100.0
2011-06-27 15:05:00,36.93,36.93,36.82,36.82,8000.0,30.61,30.61,30.5188,30.5188,8000.0
2011-06-27 15:10:00,36.83,36.89,36.82,36.89,9400.0,30.5271,30.5768,30.5188,30.5768,9400.0
2011-06-27 15:15:00,36.9,36.9,36.87,36.88,12800.0,30.5851,30.5851,30.5603,30.5686,12800.0
2011-06-27 15:20:00,36.89,36.92,36.85,36.88,15500.0,30.5768,30.6017,30.5437,30.5686,15500.0
2011-06-27 15:25:00,36.88,36.88,36.83,36.84,17000.0,30.5686,30.5686,30.5271,30.5354,17000.0
2011-06-27 15:30:00,36.83,36.94,36.83,36.94,24400.0,30.5271,30.6183,30.5271,30.6183,24400.0
2011-06-27 15:35:00,36.92,36.93,36.86,36.86,13100.0,30.6017,30.61,30.552,30.552,13100.0
2011-06-27 15:40:00,36.87,36.88,36.82,36.88,31300.0,30.5603,30.5686,30.5188,30.5686,31300.0
2011-06-27 15:45:00,36.87,36.87,36.77,36.84,50700.0,30.5603,30.5603,30.4774,30.5354,50700.0
2011-06-27 15:50:00,36.83,36.84,36.76,36.78,58000.0,30.5271,30.5354,30.4691,30.4857,58000.0
2011-06-27 15:55:00,36.77,36.79,36.74,36.76,50300.0,30.4774,30.494,30.4525,30.4691,50300.0
2011-06-28 09:30:00,37.24,37.31,37.11,37.28,61000.0,30.867,30.925,30.7592,30.9001,61000.0
2011-06-28 09:35:00,37.26,37.53,37.17,37.53,44200.0,30.8835,31.1073,30.8089,31.1073,44200.0
2011-06-28 09:40:00,37.55,37.59,37.42,37.52,63800.0,31.1239,31.1571,31.0161,31.099,63800.0
2011-06-28 09:45:00,37.52,37.54,37.36,37.38,42600.0,31.099,31.1156,30.9664,30.983,42600.0
2011-06-28 09:50:00,37.38,37.41,37.24,37.26,16900.0,30.983,31.0079,30.867,30.8835,16900.0
2011-06-28 09:55:00,37.25,37.32,37.22,37.3,18700.0,30.8752,30.9333,30.8504,30.9167,18700.0
2011-06-28 10:00:00,37.32,37.46,37.28,37.46,22200.0,30.9333,31.0493,30.9001,31.0493,22200.0
2011-06-28 10:05:00,37.46,37.46,37.39,37.46,35600.0,31.0493,31.0493,30.9913,31.0493,35600.0
2011-06-28 10:10:00,37.45,37.48,37.44,37.45,18300.0,31.041,31.0659,31.0327,31.041,18300.0
2011-06-28 10:15:00,37.45,37.55,37.44,37.52,46800.0,31.041,31.1239,31.0327,31.099,46800.0
2011-06-28 10:20:00,37.53,37.55,37.44,37.51,14600.0,31.1073,31.1239,31.0327,31.0907,14600.0
2011-06-28 10:25:00,37.5,37.6,37.48,37.5,62600.0,31.0825,31.1653,31.0659,31.0825,62600.0
2011-06-28 10:30:00,37.51,37.65,37.49,37.51,20800.0,31.0907,31.2068,31.0742,31.0907,20800.0
2011-06-28 10:35:00,37.51,37.54,37.45,37.52,23800.0,31.0907,31.1156,31.041,31.099,23800.0
2011-06-28 10:40:00,37.51,37.59,37.48,37.59,12500.0,31.0907,31.1571,31.0659,31.1571,12500.0
2011-06-28 10:45:00,37.59,37.6,37.56,37.56,27200.0,31.1571,31.1653,31.1322,31.1322,27200.0
2011-06-28 10:50:00,37.56,37.62,37.55,37.58,22100.0,31.1322,31.1819,31.1239,31.1488,22100.0
2011-06-28 10:55:00,37.58,37.61,37.56,37.56,30600.0,31.1488,31.1736,31.1322,31.1322,30600.0
2011-06-28 11:00:00,37.58,37.62,37.57,37.62,27700.0,31.1488,31.1819,31.1405,31.1819,27700.0
2011-06-28 11:05:00,37.62,37.7,37.6,37.69,30600.0,31.1819,31.2482,31.1653,31.2399,30600.0
2011-06-28 11:10:00,37.68,37.69,37.6,37.67,25400.0,31.2317,31.2399,31.1653,31.2234,25400.0
2011-06-28 11:15:00,37.66,37.68,37.5,37.51,32600.0,31.2151,31.2317,31.0825,31.0907,32600.0
2011-06-28 11:20:00,37.5,37.59,37.5,37.58,39000.0,31.0825,31.1571,31.0825,31.1488,39000.0
2011-06-28 11:25:00,37.58,37.6,37.57,37.59,16700.0,31.1488,31.1653,31.1405,31.1571,16700.0
2011-06-28 11:30:00,37.6,37.63,37.52,37.55,21500.0,31.1653,31.1902,31.099,31.1239,21500.0
2011-06-28 11:35:00,37.55,37.55,37.5,37.51,21300.0,31.1239,31.1239,31.0825,31.0907,21300.0
2011-06-28 11:40:00,37.52,37.58,37.52,37.54,10400.0,31.099,31.1488,31.099,31.1156,10400.0
2011-06-28 11:45:00,37.55,37.59,37.52,37.53,19400.0,31.1239,31.1571,31.099,31.1073,19400.0
2011-06-28 11:50:00,37.54,37.57,37.51,37.53,11200.0,31.1156,31.1405,31.0907,31.1073,11200.0
2011-06-28 11:55:00,37.54,37.54,37.47,37.5,6800.0,31.1156,31.1156,31.0576,31.0825,6800.0
2011-06-28 12:00:00,37.51,37.6,37.51,37.57,19800.0,31.0907,31.1653,31.0907,31.1405,19800.0
2011-06-28 12:05:00,37.57,37.63,37.56,37.56,16400.0,31.1405,31.1902,31.1322,31.1322,16400.0
2011-06-28 12:10:00,37.57,37.59,37.57,37.58,3800.0,31.1405,31.1571,31.1405,31.1488,3800.0
2011-06-28 12:15:00,37.56,37.58,37.54,37.56,3900.0,31.1322,31.1488,31.1156,31.1322,3900.0
2011-06-28 12:20:00,37.55,37.56,37.53,37.53,3200.0,31.1239,31.1322,31.1073,31.1073,3200.0
2011-06-28 12:25:00,37.55,37.6,37.54,37.54,25500.0,31.1239,31.1653,31.1156,31.1156,25500.0
2011-06-28 12:30:00,37.55,37.57,37.53,37.55,4800.0,31.1239,31.1405,31.1073,31.1239,4800.0
2011-06-28 12:35:00,37.55,37.59,37.55,37.57,4300.0,31.1239,31.1571,31.1239,31.1405,4300.0
2011-06-28 12:40:00,37.58,37.58,37.51,37.54,8000.0,31.1488,31.1488,31.0907,31.1156,8000.0
2011-06-28 12:45:00,37.57,37.61,37.55,37.58,4900.0,31.1405,31.1736,31.1239,31.1488,4900.0
2011-06-28 12:50:00,37.59,37.59,37.56,37.58,3000.0,31.1571,31.1571,31.1322,31.1488,3000.0
2011-06-28 12:55:00,37.56,37.57,37.48,37.48,36600.0,31.1322,31.1405,31.0659,31.0659,36600.0
2011-06-28 13:00:00,37.49,37.51,37.45,37.48,8300.0,31.0742,31.0907,31.041,31.0659,8300.0
2011-06-28 13:05:00,37.48,37.54,37.46,37.49,13600.0,31.0659,31.1156,31.0493,31.0742,13600.0
2011-06-28 13:10:00,37.49,37.51,37.42,37.43,9400.0,31.0742,31.0907,31.0161,31.0244,9400.0
2011-06-28 13:15:00,37.43,37.49,37.43,37.43,6700.0,31.0244,31.0742,31.0244,31.0244,6700.0
2011-06-28 13:20:00,37.43,37.45,37.41,37.41,7400.0,31.0244,31.041,31.0079,31.0079,7400.0
2011-06-28 13:25:00,37.42,37.45,37.41,37.44,6500.0,31.0161,31.041,31.0079,31.0327,6500.0
2011-06-28 13:30:00,37.44,37.46,37.43,37.46,9800.0,31.0327,31.0493,31.0244,31.0493,9800.0
2011-06-28 13:35:00,37.45,37.51,37.45,37.51,6900.0,31.041,31.0907,31.041,31.0907,6900.0
2011-06-28 13:40:00,37.48,37.51,37.47,37.49,7900.0,31.0659,31.0907,31.0576,31.0742,7900.0
2011-06-28 13:45:00,37.49,37.55,37.49,37.55,9100.0,31.0742,31.1239,31.0742,31.1239,9100.0
2011-06-28 13:50:00,37.54,37.54,37.42,37.49,16400.0,31.1156,31.1156,31.0161,31.0742,16400.0
2011-06-28 13:55:00,37.51,37.51,37.47,37.49,8000.0,31.0907,31.0907,31.0576,31.0742,8000.0
2011-06-28 14:00:00,37.49,37.53,37.47,37.47,17100.0,31.0742,31.1073,31.0576,31.0576,17100.0
2011-06-28 14:05:00,37.46,37.49,37.4,37.45,13700.0,31.0493,31.0742,30.9996,31.041,13700.0
2011-06-28 14:10:00,37.48,37.52,37.46,37.5,6400.0,31.0659,31.099,31.0493,31.0825,6400.0
2011-06-28 14:15:00,37.49,37.54,37.49,37.5,8400.0,31.0742,31.1156,31.0742,31.0825,8400.0
2011-06-28 14:20:00,37.51,37.53,37.47,37.47,10300.0,31.0907,31.1073,31.0576,31.0576,10300.0
2011-06-28 14:25:00,37.46,37.53,37.46,37.53,6000.0,31.0493,31.1073,31.0493,31.1073,6000.0
2011-06-28 14:30:00,37.52,37.53,37.5,37.52,9600.0,31.099,31.1073,31.0825,31.099,9600.0
2011-06-28 14:35:00,37.52,37.56,37.51,37.54,13700.0,31.099,31.1322,31.0907,31.1156,13700.0
2011-06-28 14:40:00,37.53,37.54,37.43,37.43,10600.0,31.1073,31.1156,31.0244,31.0244,10600.0
2011-06-28 14:45:00,37.43,37.47,37.41,37.46,10400.0,31.0244,31.0576,31.0079,31.0493,10400.0
2011-06-28 14:50:00,37.46,37.51,37.45,37.5,9200.0,31.0493,31.0907,31.041,31.0825,9200.0
2011-06-28 14:55:00,37.49,37.5,37.46,37.47,11600.0,31.0742,31.0825,31.0493,31.0576,11600.0
2011-06-28 15:00:00,37.47,37.56,37.47,37.54,14000.0,31.0576,31.1322,31.0576,31.1156,14000.0
2011-06-28 15:05:00,37.53,37.56,37.51,37.51,27800.0,31.1073,31.1322,31.0907,31.0907,27800.0
2011-06-28 15:10:00,37.52,37.54,37.46,37.46,14700.0,31.099,31.1156,31.0493,31.0493,14700.0
2011-06-28 15:15:00,37.46,37.5,37.45,37.49,13700.0,31.0493,31.0825,31.041,31.0742,13700.0
2011-06-28 15:20:00,37.49,37.51,37.46,37.48,17500.0,31.0742,31.0907,31.0493,31.0659,17500.0
2011-06-28 15:25:00,37.47,37.48,37.43,37.46,9900.0,31.0576,31.0659,31.0244,31.0493,9900.0
2011-06-28 15:30:00,37.46,37.49,37.43,37.48,19900.0,31.0493,31.0742,31.0244,31.0659,19900.0
2011-06-28 15:35:00,37.48,37.51,37.47,37.51,45000.0,31.0659,31.0907,31.0576,31.0907,45000.0
2011-06-28 15:40:00,37.5,37.51,37.45,37.48,35300.0,31.0825,31.0907,31.041,31.0659,35300.0
2011-06-28 15:45:00,37.48,37.54,37.47,37.51,74700.0,31.0659,31.1156,31.0576,31.0907,74700.0
2011-06-28 15:50:00,37.5,37.55,37.5,37.54,61200.0,31.0825,31.1239,31.0825,31.1156,61200.0
2011-06-28 15:55:00,37.54,37.59,37.52,37.59,158300.0,31.1156,31.1571,31.099,31.1571,158300.0
2011-06-29 09:30:00,38.05,38.12,37.89,38.09,117300.0,31.5383,31.5964,31.4057,31.5715,117300.0
2011-06-29 09:35:00,38.09,38.1,37.89,37.93,52700.0,31.5715,31.5798,31.4057,31.4389,52700.0
2011-06-29 09:40:00,37.94,38.0,37.79,37.79,24700.0,31.4472,31.4969,31.3228,31.3228,24700.0
2011-06-29 09:45:00,37.8,37.87,37.72,37.78,21600.0,31.3311,31.3891,31.2648,31.3145,21600.0
2011-06-29 09:50:00,37.77,37.85,37.69,37.74,17200.0,31.3062,31.3726,31.2399,31.2814,17200.0
2011-06-29 09:55:00,37.76,37.8,37.69,37.77,19000.0,31.298,31.3311,31.2399,31.3062,19000.0
2011-06-29 10:00:00,37.77,37.86,37.75,37.82,33100.0,31.3062,31.3808,31.2897,31.3477,33100.0
2011-06-29 10:05:00,37.81,37.83,37.65,37.69,34000.0,31.3394,31.356,31.2068,31.2399,34000.0
2011-06-29 10:10:00,37.69,37.75,37.59,37.67,35600.0,31.2399,31.2897,31.1571,31.2234,35600.0
2011-06-29 10:15:00,37.67,37.71,37.6,37.66,15500.0,31.2234,31.2565,31.1653,31.2151,15500.0
2011-06-29 10:20:00,37.66,37.77,37.66,37.69,11900.0,31.2151,31.3062,31.2151,31.2399,11900.0
2011-06-29 10:25:00,37.68,37.73,37.65,37.73,35000.0,31.2317,31.2731,31.2068,31.2731,35000.0
2011-06-29 10:30:00,37.72,37.79,37.64,37.69,31400.0,31.2648,31.3228,31.1985,31.2399,31400.0
2011-06-29 10:35:00,37.72,37.79,37.69,37.76,13600.0,31.2648,31.3228,31.2399,31.298,13600.0
2011-06-29 10:40:00,37.76,37.81,37.7,37.72,17900.0,31.298,31.3394,31.2482,31.2648,17900.0
2011-06-29 10:45:00,37.7,37.7,37.62,37.7,32900.0,31.2482,31.2482,31.1819,31.2482,32900.0
2011-06-29 10:50:00,37.69,37.76,37.67,37.73,25800.0,31.2399,31.298,31.2234,31.2731,25800.0
2011-06-29 10:55:00,37.75,37.85,37.75,37.79,19600.0,31.2897,31.3726,31.2897,31.3228,19600.0
2011-06-29 11:00:00,37.78,37.78,37.72,37.74,12400.0,31.3145,31.3145,31.2648,31.2814,12400.0
2011-06-29 11:05:00,37.75,37.84,37.73,37.83,17200.0,31.2897,31.3643,31.2731,31.356,17200.0
2011-06-29 11:10:00,37.85,37.87,37.8,37.83,12900.0,31.3726,31.3891,31.3311,31.356,12900.0
2011-06-29 11:15:00,37.83,37.9,37.78,37.78,10100.0,31.356,31.414,31.3145,31.3145,10100.0
2011-06-29 11:20:00,37.77,37.86,37.77,37.85,23600.0,31.3062,31.3808,31.3062,31.3726,23600.0
2011-06-29 11:25:00,37.84,37.86,37.72,37.76,40100.0,31.3643,31.3808,31.2648,31.298,40100.0
2011-06-29 11:30:00,37.76,37.76,37.59,37.6,22900.0,31.298,31.298,31.1571,31.1653,22900.0
2011-06-29 11:35:00,37.61,37.61,37.47,37.52,19300.0,31.1736,31.1736,31.0576,31.099,19300.0
2011-06-29 11:40:00,37.53,37.6,37.53,37.58,9700.0,31.1073,31.1653,31.1073,31.1488,9700.0
2011-06-29 11:45:00,37.6,37.61,37.54,37.61,24900.0,31.1653,31.1736,31.1156,31.1736,24900.0
2011-06-29 11:50:00,37.62,37.7,37.62,37.7,19900.0,31.1819,31.2482,31.1819,31.2482,19900.0
2011-06-29 11:55:00,37.7,37.71,37.69,37.7,5500.0,31.2482,31.2565,31.2399,31.2482,5500.0
2011-06-29 12:00:00,37.7,37.7,37.65,37.69,14700.0,31.2482,31.2482,31.2068,31.2399,14700.0
2011-06-29 12:05:00,37.68,37.7,37.65,37.7,2900.0,31.2317,31.2482,31.2068,31.2482,2900.0
2011-06-29 12:10:00,37.68,37.7,37.64,37.64,4600.0,31.2317,31.2482,31.1985,31.1985,4600.0
2011-06-29 12:15:00,37.64,37.67,37.63,37.66,6200.0,31.1985,31.2234,31.1902,31.2151,6200.0
2011-06-29 12:20:00,37.66,37.66,37.64,37.64,1100.0,31.2151,31.2151,31.1985,31.1985,1100.0
2011-06-29 12:25:00,37.66,37.69,37.63,37.66,8300.0,31.2151,31.2399,31.1902,31.2151,8300.0
2011-06-29 12:30:00,37.65,37.7,37.65,37.69,10100.0,31.2068,31.2482,31.2068,31.2399,10100.0
2011-06-29 12:35:00,37.69,37.7,37.68,37.7,8700.0,31.2399,31.2482,31.2317,31.2482,8700.0
2011-06-29 12:40:00,37.69,37.7,37.68,37.7,4700.0,31.2399,31.2482,31.2317,31.2482,4700.0
2011-06-29 12:45:00,37.69,37.71,37.68,37.69,15900.0,31.2399,31.2565,31.2317,31.2399,15900.0
2011-06-29 12:50:00,37.69,37.69,37.67,37.68,7000.0,31.2399,31.2399,31.2234,31.2317,7000.0
2011-06-29 12:55:00,37.67,37.74,37.66,37.71,29900.0,31.2234,31.2814,31.2151,31.2565,29900.0
2011-06-29 13:00:00,37.69,37.7,37.63,37.64,23100.0,31.2399,31.2482,31.1902,31.1985,23100.0
2011-06-29 13:05:00,37.64,37.69,37.61,37.61,25200.0,31.1985,31.2399,31.1736,31.1736,25200.0
2011-06-29 13:10:00,37.6,37.65,37.57,37.61,20400.0,31.1653,31.2068,31.1405,31.1736,20400.0
2011-06-29 13:15:00,37.61,37.61,37.44,37.46,18300.0,31.1736,31.1736,31.0327,31.0493,18300.0
2011-06-29 13:20:00,37.45,37.45,37.4,37.4,23100.0,31.041,31.041,30.9996,30.9996,23100.0
2011-06-29 13:25:00,37.41,37.43,37.35,37.4,15000.0,31.0079,31.0244,30.9581,30.9996,15000.0
2011-06-29 13:30:00,37.4,37.46,37.39,37.46,19700.0,30.9996,31.0493,30.9913,31.0493,19700.0
2011-06-29 13:35:00,37.47,37.52,37.47,37.5,11500.0,31.0576,31.099,31.0576,31.0825,11500.0
2011-06-29 13:40:00,37.5,37.63,37.5,37.61,23800.0,31.0825,31.1902,31.0825,31.1736,23800.0
2011-06-29 13:45:00,37.61,37.61,37.57,37.59,14200.0,31.1736,31.1736,31.1405,31.1571,14200.0
2011-06-29 13:50:00,37.59,37.61,37.57,37.6,27300.0,31.1571,31.1736,31.1405,31.1653,27300.0
2011-06-29 13:55:00,37.61,37.62,37.48,37.52,27300.0,31.1736,31.1819,31.0659,31.099,27300.0
2011-06-29 14:00:00,37.53,37.63,37.52,37.61,6600.0,31.1073,31.1902,31.099,31.1736,6600.0
2011-06-29 14:05:00,37.6,37.6,37.47,37.51,8200.0,31.1653,31.1653,31.0576,31.0907,8200.0
2011-06-29 14:10:00,37.51,37.52,37.39,37.41,12700.0,31.0907,31.099,30.9913,31.0079,12700.0
2011-06-29 14:15:00,37.41,37.47,37.4,37.45,31500.0,31.0079,31.0576,30.9996,31.041,31500.0
2011-06-29 14:20:00,37.44,37.46,37.31,37.31,27800.0,31.0327,31.0493,30.925,30.925,27800.0
2011-06-29 14:25:00,37.31,37.35,37.26,37.29,15700.0,30.925,30.9581,30.8835,30.9084,15700.0
2011-06-29 14:30:00,37.28,37.34,37.27,37.33,19000.0,30.9001,30.9498,30.8918,30.9415,19000.0
2011-06-29 14:35:00,37.33,37.33,37.25,37.26,14500.0,30.9415,30.9415,30.8752,30.8835,14500.0
2011-06-29 14:40:00,37.25,37.25,37.11,37.17,32300.0,30.8752,30.8752,30.7592,30.8089,32300.0
2011-06-29 14:45:00,37.17,37.24,37.14,37.15,28800.0,30.8089,30.867,30.7841,30.7924,28800.0
2011-06-29 14:50:00,37.14,37.3,37.14,37.3,34500.0,30.7841,30.9167,30.7841,30.9167,34500.0
2011-06-29 14:55:00,37.3,37.35,37.28,37.35,19800.0,30.9167,30.9581,30.9001,30.9581,19800.0
2011-06-29 15:00:00,37.35,37.38,37.33,37.37,25200.0,30.9581,30.983,30.9415,30.9747,25200.0
2011-06-29 15:05:00,37.37,37.41,37.35,37.41,11800.0,30.9747,31.0079,30.9581,31.0079,11800.0
2011-06-29 15:10:00,37.41,37.48,37.41,37.42,28400.0,31.0079,31.0659,31.0079,31.0161,28400.0
2011-06-29 15:15:00,37.41,37.46,37.41,37.45,42000.0,31.0079,31.0493,31.0079,31.041,42000.0
2011-06-29 15:20:00,37.46,37.48,37.44,37.48,31800.0,31.0493,31.0659,31.0327,31.0659,31800.0
2011-06-29 15:25:00,37.48,37.5,37.44,37.44,56000.0,31.0659,31.0825,31.0327,31.0327,56000.0
2011-06-29 15:30:00,37.44,37.45,37.34,37.35,38400.0,31.0327,31.041,30.9498,30.9581,38400.0
2011-06-29 15:35:00,37.34,37.41,37.3,37.41,22900.0,30.9498,31.0079,30.9167,31.0079,22900.0
2011-06-29 15:40:00,37.41,37.5,37.41,37.5,20800.0,31.0079,31.0825,31.0079,31.0825,20800.0
2011-06-29 15:45:00,37.49,37.52,37.47,37.51,88300.0,31.0742,31.099,31.0576,31.0907,88300.0
2011-06-29 15:50:00,37.51,37.58,37.48,37.55,94000.0,31.0907,31.1488,31.0659,31.1239,94000.0
2011-06-29 15:55:00,37.56,37.56,37.48,37.51,83800.0,31.1322,31.1322,31.0659,31.0907,83800.0
2011-06-30 09:30:00,37.62,37.62,37.53,37.57,20300.0,31.1819,31.1819,31.1073,31.1405,20300.0
2011-06-30 09:35:00,37.59,37.6,37.35,37.41,19100.0,31.1571,31.1653,30.9581,31.0079,19100.0
2011-06-30 09:40:00,37.4,37.62,37.37,37.62,11400.0,30.9996,31.1819,30.9747,31.1819,11400.0
2011-06-30 09:45:00,37.64,37.78,37.62,37.62,22200.0,31.1985,31.3145,31.1819,31.1819,22200.0
2011-06-30 09:50:00,37.61,37.61,37.52,37.58,17100.0,31.1736,31.1736,31.099,31.1488,17100.0
2011-06-30 09:55:00,37.58,37.61,37.49,37.51,11300.0,31.1488,31.1736,31.0742,31.0907,11300.0
2011-06-30 10:00:00,37.48,37.65,37.48,37.64,18100.0,31.0659,31.2068,31.0659,31.1985,18100.0
2011-06-30 10:05:00,37.63,37.73,37.61,37.66,23200.0,31.1902,31.2731,31.1736,31.2151,23200.0
2011-06-30 10:10:00,37.66,37.72,37.65,37.66,10100.0,31.2151,31.2648,31.2068,31.2151,10100.0
2011-06-30 10:15:00,37.68,37.74,37.67,37.68,26300.0,31.2317,31.2814,31.2234,31.2317,26300.0
2011-06-30 10:20:00,37.69,37.75,37.65,37.75,15900.0,31.2399,31.2897,31.2068,31.2897,15900.0
2011-06-30 10:25:00,37.76,37.81,37.76,37.79,15500.0,31.298,31.3394,31.298,31.3228,15500.0
2011-06-30 10:30:00,37.8,37.82,37.74,37.76,9200.0,31.3311,31.3477,31.2814,31.298,9200.0
2011-06-30 10:35:00,37.76,37.8,37.75,37.76,18300.0,31.298,31.3311,31.2897,31.298,18300.0
2011-06-30 10:40:00,37.75,37.77,37.69,37.69,11700.0,31.2897,31.3062,31.2399,31.2399,11700.0
2011-06-30 10:45:00,37.68,37.7,37.6,37.62,20300.0,31.2317,31.2482,31.1653,31.1819,20300.0
2011-06-30 10:50:00,37.62,37.72,37.58,37.69,19900.0,31.1819,31.2648,31.1488,31.2399,19900.0
2011-06-30 10:55:00,37.7,37.71,37.62,37.68,12800.0,31.2482,31.2565,31.1819,31.2317,12800.0
2011-06-30 11:00:00,37.69,37.85,37.69,37.85,15700.0,31.2399,31.3726,31.2399,31.3726,15700.0
2011-06-30 11:05:00,37.84,37.95,37.82,37.93,26100.0,31.3643,31.4554,31.3477,31.4389,26100.0
2011-06-30 11:10:00,37.92,37.95,37.83,37.86,14800.0,31.4306,31.4554,31.356,31.3808,14800.0
2011-06-30 11:15:00,37.86,37.88,37.81,37.83,6100.0,31.3808,31.3974,31.3394,31.356,6100.0
2011-06-30 11:20:00,37.83,37.85,37.77,37.77,6400.0,31.356,31.3726,31.3062,31.3062,6400.0
2011-06-30 11:25:00,37.77,37.78,37.68,37.7,7900.0,31.3062,31.3145,31.2317,31.2482,7900.0
2011-06-30 11:30:00,37.7,37.75,37.69,37.73,12300.0,31.2482,31.2897,31.2399,31.2731,12300.0
2011-06-30 11:35:00,37.73,37.76,37.6,37.6,11800.0,31.2731,31.298,31.1653,31.1653,11800.0
2011-06-30 11:40:00,37.6,37.6,37.53,37.55,9400.0,31.1653,31.1653,31.1073,31.1239,9400.0
2011-06-30 11:45:00,37.56,37.57,37.46,37.46,18900.0,31.1322,31.1405,31.0493,31.0493,18900.0
2011-06-30 11:50:00,37.46,37.47,37.43,37.47,8400.0,31.0493,31.0576,31.0244,31.0576,8400.0
2011-06-30 11:55:00,37.48,37.51,37.48,37.49,9100.0,31.0659,31.0907,31.0659,31.0742,9100.0
2011-06-30 12:00:00,37.51,37.57,37.45,37.55,31700.0,31.0907,31.1405,31.041,31.1239,31700.0
2011-06-30 12:05:00,37.55,37.63,37.53,37.63,15700.0,31.1239,31.1902,31.1073,31.1902,15700.0
2011-06-30 12:10:00,37.63,37.64,37.43,37.43,32700.0,31.1902,31.1985,31.0244,31.0244,32700.0
2011-06-30 12:15:00,37.44,37.45,37.31,37.33,29600.0,31.0327,31.041,30.925,30.9415,29600.0
2011-06-30 12:20:00,37.33,37.38,37.33,37.34,19700.0,30.9415,30.983,30.9415,30.9498,19700.0
2011-06-30 12:25:00,37.34,37.42,37.34,37.4,8800.0,30.9498,31.0161,30.9498,30.9996,8800.0
2011-06-30 12:30:00,37.39,37.4,37.33,37.35,20300.0,30.9913,30.9996,30.9415,30.9581,20300.0
2011-06-30 12:35:00,37.34,37.35,37.3,37.33,16600.0,30.9498,30.9581,30.9167,30.9415,16600.0
2011-06-30 12:40:00,37.33,37.34,37.3,37.34,11500.0,30.9415,30.9498,30.9167,30.9498,11500.0
2011-06-30 12:45:00,37.34,37.4,37.34,37.39,11900.0,30.9498,30.9996,30.9498,30.9913,11900.0
2011-06-30 12:50:00,37.4,37.44,37.4,37.44,9300.0,30.9996,31.0327,30.9996,31.0327,9300.0
2011-06-30 12:55:00,37.43,37.44,37.41,37.42,7800.0,31.0244,31.0327,31.0079,31.0161,7800.0
2011-06-30 13:00:00,37.42,37.51,37.41,37.5,15700.0,31.0161,31.0907,31.0079,31.0825,15700.0
2011-06-30 13:05:00,37.49,37.49,37.42,37.46,13100.0,31.0742,31.0742,31.0161,31.0493,13100.0
2011-06-30 13:10:00,37.46,37.47,37.4,37.4,17200.0,31.0493,31.0576,30.9996,30.9996,17200.0
2011-06-30 13:15:00,37.39,37.51,37.39,37.48,16200.0,30.9913,31.0907,30.9913,31.0659,16200.0
2011-06-30 13:20:00,37.48,37.5,37.43,37.45,21400.0,31.0659,31.0825,31.0244,31.041,21400.0
2011-06-30 13:25:00,37.43,37.43,37.4,37.43,7600.0,31.0244,31.0244,30.9996,31.0244,7600.0
2011-06-30 13:30:00,37.43,37.46,37.42,37.43,18300.0,31.0244,31.0493,31.0161,31.0244,18300.0
2011-06-30 13:35:00,37.43,37.45,37.37,37.38,15300.0,31.0244,31.041,30.9747,30.983,15300.0
2011-06-30 13:40:00,37.38,37.38,37.33,37.34,14600.0,30.983,30.983,30.9415,30.9498,14600.0
2011-06-30 13:45:00,37.34,37.34,37.3,37.32,16600.0,30.9498,30.9498,30.9167,30.9333,16600.0
2011-06-30 13:50:00,37.31,37.33,37.31,37.32,6000.0,30.925,30.9415,30.925,30.9333,6000.0
2011-06-30 13:55:00,37.33,37.36,37.32,37.35,24100.0,30.9415,30.9664,30.9333,30.9581,24100.0
2011-06-30 14:00:00,37.35,37.37,37.34,37.34,14700.0,30.9581,30.9747,30.9498,30.9498,14700.0
2011-06-30 14:05:00,37.35,37.36,37.33,37.33,29800.0,30.9581,30.9664,30.9415,30.9415,29800.0
2011-06-30 14:10:00,37.33,37.34,37.25,37.26,25800.0,30.9415,30.9498,30.8752,30.8835,25800.0
2011-06-30 14:15:00,37.25,37.32,37.25,37.32,7500.0,30.8752,30.9333,30.8752,30.9333,7500.0
2011-06-30 14:20:00,37.32,37.47,37.27,37.47,133800.0,30.9333,31.0576,30.8918,31.0576,133800.0
2011-06-30 14:25:00,37.46,37.46,37.37,37.37,21000.0,31.0493,31.0493,30.9747,30.9747,21000.0
2011-06-30 14:30:00,37.37,37.43,37.37,37.43,8700.0,30.9747,31.0244,30.9747,31.0244,8700.0
2011-06-30 14:35:00,37.43,37.46,37.43,37.44,14700.0,31.0244,31.0493,31.0244,31.0327,14700.0
2011-06-30 14:40:00,37.45,37.47,37.44,37.45,15700.0,31.041,31.0576,31.0327,31.041,15700.0
2011-06-30 14:45:00,37.45,37.49,37.43,37.47,27100.0,31.041,31.0742,31.0244,31.0576,27100.0
2011-06-30 14:50:00,37.47,37.54,37.47,37.54,26800.0,31.0576,31.1156,31.0576,31.1156,26800.0
2011-06-30 14:55:00,37.54,37.54,37.52,37.53,8300.0,31.1156,31.1156,31.099,31.1073,8300.0
2011-06-30 15:00:00,37.52,37.58,37.52,37.58,24400.0,31.099,31.1488,31.099,31.1488,24400.0
2011-06-30 15:05:00,37.57,37.65,37.57,37.65,16300.0,31.1405,31.2068,31.1405,31.2068,16300.0
2011-06-30 15:10:00,37.65,37.69,37.64,37.69,17500.0,31.2068,31.2399,31.1985,31.2399,17500.0
2011-06-30 15:15:00,37.68,37.75,37.68,37.74,24200.0,31.2317,31.2897,31.2317,31.2814,24200.0
2011-06-30 15:20:00,37.73,37.74,37.68,37.7,17900.0,31.2731,31.2814,31.2317,31.2482,17900.0
2011-06-30 15:25:00,37.7,37.7,37.62,37.66,13900.0,31.2482,31.2482,31.1819,31.2151,13900.0
2011-06-30 15:30:00,37.66,37.75,37.66,37.74,27500.0,31.2151,31.2897,31.2151,31.2814,27500.0
2011-06-30 15:35:00,37.75,37.78,37.74,37.75,21800.0,31.2897,31.3145,31.2814,31.2897,21800.0
2011-06-30 15:40:00,37.75,37.77,37.7,37.75,26400.0,31.2897,31.3062,31.2482,31.2897,26400.0
2011-06-30 15:45:00,37.75,37.79,37.68,37.71,55500.0,31.2897,31.3228,31.2317,31.2565,55500.0
2011-06-30 15:50:00,37.71,37.71,37.63,37.69,48500.0,31.2565,31.2565,31.1902,31.2399,48500.0
2011-06-30 15:55:00,37.7,37.7,37.63,37.64,93000.0,31.2482,31.2482,31.1902,31.1985,93000.0
2011-07-01 09:30:00,37.87,38.09,37.79,37.84,57100.0,31.3891,31.5715,31.3228,31.3643,57100.0
2011-07-01 09:35:00,37.86,38.03,37.8,37.99,11800.0,31.3808,31.5218,31.3311,31.4886,11800.0
2011-07-01 09:40:00,37.98,38.18,37.98,38.12,26600.0,31.4803,31.6461,31.4803,31.5964,26600.0
2011-07-01 09:45:00,38.12,38.25,38.12,38.17,26500.0,31.5964,31.7041,31.5964,31.6378,26500.0
2011-07-01 09:50:00,38.16,38.24,38.16,38.23,16600.0,31.6295,31.6958,31.6295,31.6875,16600.0
2011-07-01 09:55:00,38.24,38.28,38.18,38.18,17000.0,31.6958,31.729,31.6461,31.6461,17000.0
2011-07-01 10:00:00,38.22,38.57,38.22,38.45,71500.0,31.6792,31.9693,31.6792,31.8699,71500.0
2011-07-01 10:05:00,38.44,38.6,38.4,38.53,45900.0,31.8616,31.9942,31.8284,31.9362,45900.0
2011-07-01 10:10:00,38.52,38.76,38.51,38.74,54200.0,31.9279,32.1268,31.9196,32.1102,54200.0
2011-07-01 10:15:00,38.73,38.79,38.71,38.75,26200.0,32.102,32.1517,32.0854,32.1185,26200.0
2011-07-01 10:20:00,38.75,38.85,38.74,38.79,21700.0,32.1185,32.2014,32.1102,32.1517,21700.0
2011-07-01 10:25:00,38.75,38.86,38.75,38.84,19800.0,32.1185,32.2097,32.1185,32.1931,19800.0
2011-07-01 10:30:00,38.84,38.9,38.79,38.9,34300.0,32.1931,32.2429,32.1517,32.2429,34300.0
2011-07-01 10:35:00,38.9,38.96,38.88,38.93,23000.0,32.2429,32.2926,32.2263,32.2677,23000.0
2011-07-01 10:40:00,38.94,38.94,38.73,38.76,39500.0,32.276,32.276,32.102,32.1268,39500.0
2011-07-01 10:45:00,38.77,38.9,38.74,38.86,38200.0,32.1351,32.2429,32.1102,32.2097,38200.0
2011-07-01 10:50:00,38.87,38.98,38.85,38.97,30500.0,32.218,32.3092,32.2014,32.3009,30500.0
2011-07-01 10:55:00,38.97,38.98,38.85,38.88,24900.0,32.3009,32.3092,32.2014,32.2263,24900.0
2011-07-01 11:00:00,38.89,38.93,38.85,38.88,19100.0,32.2346,32.2677,32.2014,32.2263,19100.0
2011-07-01 11:05:00,38.89,38.89,38.82,38.87,17600.0,32.2346,32.2346,32.1766,32.218,17600.0
2011-07-01 11:10:00,38.87,38.88,38.77,38.8,10500.0,32.218,32.2263,32.1351,32.16,10500.0
2011-07-01 11:15:00,38.79,38.83,38.79,38.83,19500.0,32.1517,32.1848,32.1517,32.1848,19500.0
2011-07-01 11:20:00,38.82,38.89,38.82,38.89,26800.0,32.1766,32.2346,32.1766,32.2346,26800.0
2011-07-01 11:25:00,38.89,38.94,38.88,38.93,9000.0,32.2346,32.276,32.2263,32.2677,9000.0
2011-07-01 11:30:00,38.93,38.98,38.93,38.96,12400.0,32.2677,32.3092,32.2677,32.2926,12400.0
2011-07-01 11:35:00,38.97,39.0,38.96,38.99,12500.0,32.3009,32.3258,32.2926,32.3175,12500.0
2011-07-01 11:40:00,38.99,39.02,38.98,39.01,14100.0,32.3175,32.3423,32.3092,32.334,14100.0
2011-07-01 11:45:00,39.01,39.02,39.0,39.01,8900.0,32.334,32.3423,32.3258,32.334,8900.0
2011-07-01 11:50:00,39.01,39.02,38.98,38.99,11200.0,32.334,32.3423,32.3092,32.3175,11200.0
2011-07-01 11:55:00,39.0,39.05,39.0,39.05,7200.0,32.3258,32.3672,32.3258,32.3672,7200.0
2011-07-01 12:00:00,39.05,39.07,39.02,39.04,13400.0,32.3672,32.3838,32.3423,32.3589,13400.0
2011-07-01 12:05:00,39.04,39.04,38.98,39.02,8200.0,32.3589,32.3589,32.3092,32.3423,8200.0
2011-07-01 12:10:00,39.03,39.08,39.03,39.04,7700.0,32.3506,32.3921,32.3506,32.3589,7700.0
2011-07-01 12:15:00,39.02,39.03,39.0,39.02,7100.0,32.3423,32.3506,32.3258,32.3423,7100.0
2011-07-01 12:20:00,39.02,39.08,39.02,39.08,8600.0,32.3423,32.3921,32.3423,32.3921,8600.0
2011-07-01 12:25:00,39.08,39.18,39.07,39.18,14100.0,32.3921,32.4749,32.3838,32.4749,14100.0
2011-07-01 12:30:00,39.17,39.22,39.16,39.21,36500.0,32.4667,32.5081,32.4584,32.4998,36500.0
2011-07-01 12:35:00,39.21,39.22,39.18,39.2,16300.0,32.4998,32.5081,32.4749,32.4915,16300.0
2011-07-01 12:40:00,39.19,39.22,39.17,39.19,18700.0,32.4832,32.5081,32.4667,32.4832,18700.0
2011-07-01 12:45:00,39.18,39.26,39.18,39.26,22600.0,32.4749,32.5413,32.4749,32.5413,22600.0
2011-07-01 12:50:00,39.25,39.31,39.23,39.31,22200.0,32.533,32.5827,32.5164,32.5827,22200.0
2011-07-01 12:55:00,39.31,39.33,39.28,39.31,25000.0,32.5827,32.5993,32.5578,32.5827,25000.0
2011-07-01 13:00:00,39.3,39.3,39.21,39.23,16600.0,32.5744,32.5744,32.4998,32.5164,16600.0
2011-07-01 13:05:00,39.23,39.28,39.19,39.27,15700.0,32.5164,32.5578,32.4832,32.5495,15700.0
2011-07-01 13:10:00,39.28,39.28,39.19,39.2,5800.0,32.5578,32.5578,32.4832,32.4915,5800.0
2011-07-01 13:15:00,39.2,39.24,39.18,39.21,14500.0,32.4915,32.5247,32.4749,32.4998,14500.0
2011-07-01 13:20:00,39.21,39.29,39.2,39.29,12600.0,32.4998,32.5661,32.4915,32.5661,12600.0
2011-07-01 13:25:00,39.29,39.33,39.28,39.33,10800.0,32.5661,32.5993,32.5578,32.5993,10800.0
2011-07-01 13:30:00,39.33,39.33,39.23,39.25,14500.0,32.5993,32.5993,32.5164,32.533,14500.0
2011-07-01 13:35:00,39.25,39.27,39.24,39.25,6100.0,32.533,32.5495,32.5247,32.533,6100.0
2011-07-01 13:40:00,39.25,39.25,39.2,39.23,14400.0,32.533,32.533,32.4915,32.5164,14400.0
2011-07-01 13:45:00,39.23,39.29,39.23,39.24,11300.0,32.5164,32.5661,32.5164,32.5247,11300.0
2011-07-01 13:50:00,39.24,39.29,39.24,39.28,9700.0,32.5247,32.5661,32.5247,32.5578,9700.0
2011-07-01 13:55:00,39.29,39.29,39.26,39.26,6400.0,32.5661,32.5661,32.5413,32.5413,6400.0
2011-07-01 14:00:00,39.26,39.28,39.25,39.27,25900.0,32.5413,32.5578,32.533,32.5495,25900.0
2011-07-01 14:05:00,39.27,39.27,39.25,39.25,10200.0,32.5495,32.5495,32.533,32.533,10200.0
2011-07-01 14:10:00,39.26,39.27,39.25,39.26,8100.0,32.5413,32.5495,32.533,32.5413,8100.0
2011-07-01 14:15:00,39.26,39.28,39.24,39.26,11500.0,32.5413,32.5578,32.5247,32.5413,11500.0
2011-07-01 14:20:00,39.26,39.3,39.25,39.3,9000.0,32.5413,32.5744,32.533,32.5744,9000.0
2011-07-01 14:25:00,39.29,39.3,39.24,39.25,36200.0,32.5661,32.5744,32.5247,32.533,36200.0
2011-07-01 14:30:00,39.25,39.25,39.19,39.22,49700.0,32.533,32.533,32.4832,32.5081,49700.0
2011-07-01 14:35:00,39.21,39.25,39.15,39.16,18500.0,32.4998,32.533,32.4501,32.4584,18500.0
2011-07-01 14:40:00,39.17,39.18,39.12,39.18,17900.0,32.4667,32.4749,32.4252,32.4749,17900.0
2011-07-01 14:45:00,39.18,39.19,39.16,39.18,8100.0,32.4749,32.4832,32.4584,32.4749,8100.0
2011-07-01 14:50:00,39.18,39.21,39.16,39.21,11100.0,32.4749,32.4998,32.4584,32.4998,11100.0
2011-07-01 14:55:00,39.2,39.31,39.2,39.31,15200.0,32.4915,32.5827,32.4915,32.5827,15200.0
2011-07-01 15:00:00,39.3,39.32,39.25,39.25,16200.0,32.5744,32.591,32.533,32.533,16200.0
2011-07-01 15:05:00,39.25,39.31,39.25,39.27,14100.0,32.533,32.5827,32.533,32.5495,14100.0
2011-07-01 15:10:00,39.28,39.38,39.28,39.38,21700.0,32.5578,32.6407,32.5578,32.6407,21700.0
2011-07-01 15:15:00,39.38,39.38,39.24,39.25,27000.0,32.6407,32.6407,32.5247,32.533,27000.0
2011-07-01 15:20:00,39.25,39.26,39.24,39.25,33000.0,32.533,32.5413,32.5247,32.533,33000.0
2011-07-01 15:25:00,39.25,39.32,39.25,39.28,53100.0,32.533,32.591,32.533,32.5578,53100.0
2011-07-01 15:30:00,39.28,39.32,39.26,39.29,41300.0,32.5578,32.591,32.5413,32.5661,41300.0
2011-07-01 15:35:00,39.29,39.3,39.28,39.3,28300.0,32.5661,32.5744,32.5578,32.5744,28300.0
2011-07-01 15:40:00,39.3,39.41,39.29,39.37,56500.0,32.5744,32.6656,32.5661,32.6324,56500.0
2011-07-01 15:45:00,39.37,39.42,39.37,39.41,45400.0,32.6324,32.6739,32.6324,32.6656,45400.0
2011-07-01 15:50:00,39.4,39.41,39.31,39.31,56800.0,32.6573,32.6656,32.5827,32.5827,56800.0
2011-07-01 15:55:00,39.31,39.35,39.3,39.33,90800.0,32.5827,32.6159,32.5744,32.5993,90800.0
2011-07-05 09:30:00,39.35,39.43,39.13,39.19,73600.0,32.6159,32.6822,32.4335,32.4832,73600.0
2011-07-05 09:35:00,39.19,39.2,38.97,38.97,39900.0,32.4832,32.4915,32.3009,32.3009,39900.0
2011-07-05 09:40:00,38.97,39.03,38.88,38.98,41400.0,32.3009,32.3506,32.2263,32.3092,41400.0
2011-07-05 09:45:00,39.0,39.09,38.91,39.09,42700.0,32.3258,32.4004,32.2512,32.4004,42700.0
2011-07-05 09:50:00,39.1,39.1,38.88,38.92,31900.0,32.4086,32.4086,32.2263,32.2594,31900.0
2011-07-05 09:55:00,38.92,38.94,38.82,38.93,23300.0,32.2594,32.276,32.1766,32.2677,23300.0
2011-07-05 10:00:00,38.94,39.02,38.87,39.01,28700.0,32.276,32.3423,32.218,32.334,28700.0
2011-07-05 10:05:00,39.01,39.01,38.88,38.91,23600.0,32.334,32.334,32.2263,32.2512,23600.0
2011-07-05 10:10:00,38.91,38.98,38.91,38.94,17300.0,32.2512,32.3092,32.2512,32.276,17300.0
2011-07-05 10:15:00,38.93,38.93,38.75,38.8,46500.0,32.2677,32.2677,32.1185,32.16,46500.0
2011-07-05 10:20:00,38.8,38.85,38.72,38.72,20300.0,32.16,32.2014,32.0937,32.0937,20300.0
2011-07-05 10:25:00,38.72,38.87,38.7,38.87,15200.0,32.0937,32.218,32.0771,32.218,15200.0
2011-07-05 10:30:00,38.86,38.93,38.84,38.88,25200.0,32.2097,32.2677,32.1931,32.2263,25200.0
2011-07-05 10:35:00,38.88,38.91,38.8,38.81,16200.0,32.2263,32.2512,32.16,32.1683,16200.0
2011-07-05 10:40:00,38.8,38.95,38.8,38.91,52300.0,32.16,32.2843,32.16,32.2512,52300.0
2011-07-05 10:45:00,38.91,38.94,38.75,38.75,25900.0,32.2512,32.276,32.1185,32.1185,25900.0
2011-07-05 10:50:00,38.75,38.79,38.74,38.78,23500.0,32.1185,32.1517,32.1102,32.1434,23500.0
2011-07-05 10:55:00,38.77,38.82,38.68,38.82,44300.0,32.1351,32.1766,32.0605,32.1766,44300.0
2011-07-05 11:00:00,38.81,38.83,38.75,38.76,26500.0,32.1683,32.1848,32.1185,32.1268,26500.0
2011-07-05 11:05:00,38.75,38.75,38.64,38.7,25000.0,32.1185,32.1185,32.0274,32.0771,25000.0
2011-07-05 11:10:00,38.69,38.89,38.64,38.89,48400.0,32.0688,32.2346,32.0274,32.2346,48400.0
2011-07-05 11:15:00,38.89,38.99,38.83,38.98,40900.0,32.2346,32.3175,32.1848,32.3092,40900.0
2011-07-05 11:20:00,38.98,38.98,38.86,38.96,35700.0,32.3092,32.3092,32.2097,32.2926,35700.0
2011-07-05 11:25:00,38.95,39.01,38.94,38.97,23900.0,32.2843,32.334,32.276,32.3009,23900.0
2011-07-05 11:30:00,38.97,39.03,38.94,38.98,29000.0,32.3009,32.3506,32.276,32.3092,29000.0
2011-07-05 11:35:00,38.98,39.0,38.94,38.99,22400.0,32.3092,32.3258,32.276,32.3175,22400.0
2011-07-05 11:40:00,38.97,38.98,38.88,38.93,16500.0,32.3009,32.3092,32.2263,32.2677,16500.0
2011-07-05 11:45:00,38.94,38.98,38.88,38.98,17400.0,32.276,32.3092,32.2263,32.3092,17400.0
2011-07-05 11:50:00,38.95,39.1,38.95,39.04,27500.0,32.2843,32.4086,32.2843,32.3589,27500.0
2011-07-05 11:55:00,39.04,39.04,38.96,38.97,3200.0,32.3589,32.3589,32.2926,32.3009,3200.0
2011-07-05 12:00:00,38.96,39.0,38.94,38.98,17000.0,32.2926,32.3258,32.276,32.3092,17000.0
2011-07-05 12:05:00,38.98,39.13,38.97,39.11,18500.0,32.3092,32.4335,32.3009,32.4169,18500.0
2011-07-05 12:10:00,39.09,39.11,39.06,39.09,5400.0,32.4004,32.4169,32.3755,32.4004,5400.0
2011-07-05 12:15:00,39.08,39.11,39.04,39.09,16800.0,32.3921,32.4169,32.3589,32.4004,16800.0
2011-07-05 12:20:00,39.08,39.16,39.08,39.11,20300.0,32.3921,32.4584,32.3921,32.4169,20300.0
2011-07-05 12:25:00,39.1,39.15,39.1,39.13,5700.0,32.4086,32.4501,32.4086,32.4335,5700.0
2011-07-05 12:30:00,39.14,39.14,39.05,39.05,9200.0,32.4418,32.4418,32.3672,32.3672,9200.0
2011-07-05 12:35:00,39.05,39.16,39.05,39.16,10000.0,32.3672,32.4584,32.3672,32.4584,10000.0
2011-07-05 12:40:00,39.17,39.27,39.16,39.16,28900.0,32.4667,32.5495,32.4584,32.4584,28900.0
2011-07-05 12:45:00,39.16,39.17,39.06,39.07,9600.0,32.4584,32.4667,32.3755,32.3838,9600.0
2011-07-05 12:50:00,39.09,39.22,39.09,39.22,13000.0,32.4004,32.5081,32.4004,32.5081,13000.0
2011-07-05 12:55:00,39.22,39.27,39.18,39.19,27900.0,32.5081,32.5495,32.4749,32.4832,27900.0
2011-07-05 13:00:00,39.2,39.21,39.17,39.19,14100.0,32.4915,32.4998,32.4667,32.4832,14100.0
2011-07-05 13:05:00,39.19,39.21,39.16,39.18,22200.0,32.4832,32.4998,32.4584,32.4749,22200.0
2011-07-05 13:10:00,39.17,39.22,39.14,39.18,15600.0,32.4667,32.5081,32.4418,32.4749,15600.0
2011-07-05 13:15:00,39.18,39.25,39.16,39.23,15800.0,32.4749,32.533,32.4584,32.5164,15800.0
2011-07-05 13:20:00,39.23,39.27,39.23,39.27,7100.0,32.5164,32.5495,32.5164,32.5495,7100.0
2011-07-05 13:25:00,39.27,39.27,39.19,39.21,15300.0,32.5495,32.5495,32.4832,32.4998,15300.0
2011-07-05 13:30:00,39.19,39.25,39.17,39.24,16500.0,32.4832,32.533,32.4667,32.5247,16500.0
2011-07-05 13:35:00,39.24,39.26,39.21,39.21,13600.0,32.5247,32.5413,32.4998,32.4998,13600.0
2011-07-05 13:40:00,39.2,39.2,39.11,39.15,17100.0,32.4915,32.4915,32.4169,32.4501,17100.0
2011-07-05 13:45:00,39.17,39.27,39.17,39.25,46100.0,32.4667,32.5495,32.4667,32.533,46100.0
2011-07-05 13:50:00,39.24,39.29,39.21,39.29,15200.0,32.5247,32.5661,32.4998,32.5661,15200.0
2011-07-05 13:55:00,39.29,39.41,39.29,39.41,27500.0,32.5661,32.6656,32.5661,32.6656,27500.0
2011-07-05 14:00:00,39.41,39.41,39.13,39.18,52500.0,32.6656,32.6656,32.4335,32.4749,52500.0
2011-07-05 14:05:00,39.17,39.2,39.11,39.15,34000.0,32.4667,32.4915,32.4169,32.4501,34000.0
2011-07-05 14:10:00,39.15,39.31,39.14,39.31,26800.0,32.4501,32.5827,32.4418,32.5827,26800.0
2011-07-05 14:15:00,39.31,39.31,39.12,39.12,16700.0,32.5827,32.5827,32.4252,32.4252,16700.0
2011-07-05 14:20:00,39.11,39.12,39.0,39.06,74300.0,32.4169,32.4252,32.3258,32.3755,74300.0
2011-07-05 14:25:00,39.06,39.08,39.01,39.04,14600.0,32.3755,32.3921,32.334,32.3589,14600.0
2011-07-05 14:30:00,39.04,39.08,38.91,38.91,14000.0,32.3589,32.3921,32.2512,32.2512,14000.0
2011-07-05 14:35:00,38.9,39.14,38.89,39.13,20700.0,32.2429,32.4418,32.2346,32.4335,20700.0
2011-07-05 14:40:00,39.13,39.21,39.1,39.16,17700.0,32.4335,32.4998,32.4086,32.4584,17700.0
2011-07-05 14:45:00,39.16,39.23,39.14,39.19,36200.0,32.4584,32.5164,32.4418,32.4832,36200.0
2011-07-05 14:50:00,39.18,39.18,39.06,39.06,7300.0,32.4749,32.4749,32.3755,32.3755,7300.0
2011-07-05 14:55:00,39.07,39.12,39.05,39.08,38700.0,32.3838,32.4252,32.3672,32.3921,38700.0
2011-07-05 15:00:00,39.08,39.08,38.98,38.99,47900.0,32.3921,32.3921,32.3092,32.3175,47900.0
2011-07-05 15:05:00,39.0,39.08,38.98,39.08,22900.0,32.3258,32.3921,32.3092,32.3921,22900.0
2011-07-05 15:10:00,39.08,39.08,39.0,39.01,15700.0,32.3921,32.3921,32.3258,32.334,15700.0
2011-07-05 15:15:00,39.01,39.07,39.01,39.06,13300.0,32.334,32.3838,32.334,32.3755,13300.0
2011-07-05 15:20:00,39.07,39.17,39.05,39.16,28500.0,32.3838,32.4667,32.3672,32.4584,28500.0
2011-07-05 15:25:00,39.16,39.17,39.1,39.11,11200.0,32.4584,32.4667,32.4086,32.4169,11200.0
2011-07-05 15:30:00,39.1,39.18,39.1,39.17,28800.0,32.4086,32.4749,32.4086,32.4667,28800.0
2011-07-05 15:35:00,39.16,39.19,39.13,39.15,21600.0,32.4584,32.4832,32.4335,32.4501,21600.0
2011-07-05 15:40:00,39.14,39.17,39.11,39.16,54700.0,32.4418,32.4667,32.4169,32.4584,54700.0
2011-07-05 15:45:00,39.16,39.19,39.11,39.11,81600.0,32.4584,32.4832,32.4169,32.4169,81600.0
2011-07-05 15:50:00,39.11,39.16,39.1,39.13,31200.0,32.4169,32.4584,32.4086,32.4335,31200.0
2011-07-05 15:55:00,39.14,39.14,39.09,39.13,41100.0,32.4418,32.4418,32.4004,32.4335,41100.0
2011-07-06 09:30:00,38.68,38.72,38.61,38.72,40500.0,32.0605,32.0937,32.0025,32.0937,40500.0
2011-07-06 09:35:00,38.7,38.77,38.59,38.59,35600.0,32.0771,32.1351,31.9859,31.9859,35600.0
2011-07-06 09:40:00,38.58,38.63,38.55,38.62,24300.0,31.9776,32.0191,31.9528,32.0108,24300.0
2011-07-06 09:45:00,38.62,38.71,38.56,38.65,34300.0,32.0108,32.0854,31.9611,32.0357,34300.0
2011-07-06 09:50:00,38.66,38.66,38.45,38.46,24800.0,32.0439,32.0439,31.8699,31.8782,24800.0
2011-07-06 09:55:00,38.47,38.53,38.47,38.53,18500.0,31.8865,31.9362,31.8865,31.9362,18500.0
2011-07-06 10:00:00,38.51,38.54,38.35,38.53,46800.0,31.9196,31.9445,31.787,31.9362,46800.0
2011-07-06 10:05:00,38.51,38.52,38.4,38.5,14800.0,31.9196,31.9279,31.8284,31.9113,14800.0
2011-07-06 10:10:00,38.49,38.51,38.4,38.4,24600.0,31.903,31.9196,31.8284,31.8284,24600.0
2011-07-06 10:15:00,38.4,38.43,38.3,38.31,23100.0,31.8284,31.8533,31.7455,31.7538,23100.0
2011-07-06 10:20:00,38.31,38.37,38.19,38.37,35000.0,31.7538,31.8036,31.6544,31.8036,35000.0
2011-07-06 10:25:00,38.36,38.41,38.33,38.41,23700.0,31.7953,31.8367,31.7704,31.8367,23700.0
2011-07-06 10:30:00,38.42,38.51,38.42,38.45,23900.0,31.845,31.9196,31.845,31.8699,23900.0
2011-07-06 10:35:00,38.44,38.51,38.42,38.43,19000.0,31.8616,31.9196,31.845,31.8533,19000.0
2011-07-06 10:40:00,38.44,38.44,38.24,38.27,30300.0,31.8616,31.8616,31.6958,31.7207,30300.0
2011-07-06 10:45:00,38.26,38.27,38.18,38.27,36700.0,31.7124,31.7207,31.6461,31.7207,36700.0
2011-07-06 10:50:00,38.26,38.35,38.24,38.3,20900.0,31.7124,31.787,31.6958,31.7455,20900.0
2011-07-06 10:55:00,38.29,38.29,38.21,38.24,20500.0,31.7373,31.7373,31.671,31.6958,20500.0
2011-07-06 11:00:00,38.24,38.29,38.21,38.25,55200.0,31.6958,31.7373,31.671,31.7041,55200.0
2011-07-06 11:05:00,38.24,38.32,38.23,38.25,34100.0,31.6958,31.7621,31.6875,31.7041,34100.0
2011-07-06 11:10:00,38.25,38.41,38.25,38.41,28200.0,31.7041,31.8367,31.7041,31.8367,28200.0
2011-07-06 11:15:00,38.4,38.46,38.32,38.4,25200.0,31.8284,31.8782,31.7621,31.8284,25200.0
2011-07-06 11:20:00,38.39,38.41,38.24,38.24,30300.0,31.8201,31.8367,31.6958,31.6958,30300.0
2011-07-06 11:25:00,38.24,38.29,38.21,38.28,19200.0,31.6958,31.7373,31.671,31.729,19200.0
2011-07-06 11:30:00,38.29,38.32,38.26,38.26,21100.0,31.7373,31.7621,31.7124,31.7124,21100.0
2011-07-06 11:35:00,38.26,38.33,38.23,38.23,19200.0,31.7124,31.7704,31.6875,31.6875,19200.0
2011-07-06 11:40:00,38.22,38.38,38.22,38.38,30700.0,31.6792,31.8119,31.6792,31.8119,30700.0
2011-07-06 11:45:00,38.37,38.4,38.31,38.32,22000.0,31.8036,31.8284,31.7538,31.7621,22000.0
2011-07-06 11:50:00,38.33,38.33,38.26,38.27,16400.0,31.7704,31.7704,31.7124,31.7207,16400.0
2011-07-06 11:55:00,38.27,38.28,38.23,38.23,24100.0,31.7207,31.729,31.6875,31.6875,24100.0
2011-07-06 12:00:00,38.23,38.26,38.2,38.21,15800.0,31.6875,31.7124,31.6627,31.671,15800.0
2011-07-06 12:05:00,38.22,38.24,38.14,38.15,52200.0,31.6792,31.6958,31.6129,31.6212,52200.0
2011-07-06 12:10:00,38.15,38.17,38.08,38.08,42800.0,31.6212,31.6378,31.5632,31.5632,42800.0
2011-07-06 12:15:00,38.08,38.15,38.08,38.14,17200.0,31.5632,31.6212,31.5632,31.6129,17200.0
2011-07-06 12:20:00,38.15,38.23,38.15,38.2,15700.0,31.6212,31.6875,31.6212,31.6627,15700.0
2011-07-06 12:25:00,38.18,38.24,38.17,38.21,12000.0,31.6461,31.6958,31.6378,31.671,12000.0
2011-07-06 12:30:00,38.2,38.23,38.14,38.2,19200.0,31.6627,31.6875,31.6129,31.6627,19200.0
2011-07-06 12:35:00,38.21,38.26,38.19,38.25,14600.0,31.671,31.7124,31.6544,31.7041,14600.0
2011-07-06 12:40:00,38.25,38.25,38.14,38.15,14900.0,31.7041,31.7041,31.6129,31.6212,14900.0
2011-07-06 12:45:00,38.15,38.15,38.04,38.05,32600.0,31.6212,31.6212,31.53,31.5383,32600.0
2011-07-06 12:50:00,38.05,38.12,38.03,38.1,19500.0,31.5383,31.5964,31.5218,31.5798,19500.0
2011-07-06 12:55:00,38.11,38.18,38.11,38.15,13000.0,31.5881,31.6461,31.5881,31.6212,13000.0
2011-07-06 13:00:00,38.14,38.15,38.08,38.09,23400.0,31.6129,31.6212,31.5632,31.5715,23400.0
2011-07-06 13:05:00,38.08,38.09,38.03,38.03,14100.0,31.5632,31.5715,31.5218,31.5218,14100.0
2011-07-06 13:10:00,38.03,38.03,37.98,38.01,20300.0,31.5218,31.5218,31.4803,31.5052,20300.0
2011-07-06 13:15:00,38.01,38.01,37.94,37.94,28800.0,31.5052,31.5052,31.4472,31.4472,28800.0
2011-07-06 13:20:00,37.95,37.96,37.84,37.84,40700.0,31.4554,31.4637,31.3643,31.3643,40700.0
2011-07-06 13:25:00,37.84,37.98,37.83,37.93,29000.0,31.3643,31.4803,31.356,31.4389,29000.0
2011-07-06 13:30:00,37.94,37.96,37.86,37.86,21700.0,31.4472,31.4637,31.3808,31.3808,21700.0
2011-07-06 13:35:00,37.86,37.86,37.79,37.84,19200.0,31.3808,31.3808,31.3228,31.3643,19200.0
2011-07-06 13:40:00,37.84,37.96,37.84,37.92,20700.0,31.3643,31.4637,31.3643,31.4306,20700.0
2011-07-06 13:45:00,37.91,37.94,37.85,37.85,22100.0,31.4223,31.4472,31.3726,31.3726,22100.0
2011-07-06 13:50:00,37.85,37.86,37.79,37.79,38400.0,31.3726,31.3808,31.3228,31.3228,38400.0
2011-07-06 13:55:00,37.79,37.79,37.73,37.75,55500.0,31.3228,31.3228,31.2731,31.2897,55500.0
2011-07-06 14:00:00,37.75,37.76,37.73,37.74,45300.0,31.2897,31.298,31.2731,31.2814,45300.0
2011-07-06 14:05:00,37.75,37.75,37.66,37.72,63000.0,31.2897,31.2897,31.2151,31.2648,63000.0
2011-07-06 14:10:00,37.73,37.87,37.73,37.77,45500.0,31.2731,31.3891,31.2731,31.3062,45500.0
2011-07-06 14:15:00,37.77,37.8,37.71,37.72,13500.0,31.3062,31.3311,31.2565,31.2648,13500.0
2011-07-06 14:20:00,37.72,37.73,37.69,37.7,28600.0,31.2648,31.2731,31.2399,31.2482,28600.0
2011-07-06 14:25:00,37.7,37.78,37.7,37.77,17200.0,31.2482,31.3145,31.2482,31.3062,17200.0
2011-07-06 14:30:00,37.78,37.81,37.75,37.75,23800.0,31.3145,31.3394,31.2897,31.2897,23800.0
2011-07-06 14:35:00,37.75,37.79,37.75,37.79,13600.0,31.2897,31.3228,31.2897,31.3228,13600.0
2011-07-06 14:40:00,37.81,37.81,37.75,37.76,10100.0,31.3394,31.3394,31.2897,31.298,10100.0
2011-07-06 14:45:00,37.76,37.84,37.75,37.75,21300.0,31.298,31.3643,31.2897,31.2897,21300.0
2011-07-06 14:50:00,37.75,37.78,37.74,37.76,19400.0,31.2897,31.3145,31.2814,31.298,19400.0
2011-07-06 14:55:00,37.77,37.82,37.77,37.78,26800.0,31.3062,31.3477,31.3062,31.3145,26800.0
2011-07-06 15:00:00,37.78,37.79,37.76,37.78,30400.0,31.3145,31.3228,31.298,31.3145,30400.0
2011-07-06 15:05:00,37.77,37.78,37.72,37.77,20900.0,31.3062,31.3145,31.2648,31.3062,20900.0
2011-07-06 15:10:00,37.77,37.79,37.76,37.78,23300.0,31.3062,31.3228,31.298,31.3145,23300.0
2011-07-06 15:15:00,37.77,37.85,37.77,37.85,23800.0,31.3062,31.3726,31.3062,31.3726,23800.0
2011-07-06 15:20:00,37.85,37.86,37.82,37.84,22600.0,31.3726,31.3808,31.3477,31.3643,22600.0
2011-07-06 15:25:00,37.85,37.87,37.81,37.86,21900.0,31.3726,31.3891,31.3394,31.3808,21900.0
2011-07-06 15:30:00,37.86,37.88,37.81,37.81,27600.0,31.3808,31.3974,31.3394,31.3394,27600.0
2011-07-06 15:35:00,37.82,37.82,37.77,37.79,40600.0,31.3477,31.3477,31.3062,31.3228,40600.0
2011-07-06 15:40:00,37.79,37.8,37.74,37.76,35700.0,31.3228,31.3311,31.2814,31.298,35700.0
2011-07-06 15:45:00,37.77,37.81,37.76,37.78,79700.0,31.3062,31.3394,31.298,31.3145,79700.0
2011-07-06 15:50:00,37.79,37.89,37.78,37.88,72800.0,31.3228,31.4057,31.3145,31.3974,72800.0
2011-07-06 15:55:00,37.88,37.89,37.81,37.88,116100.0,31.3974,31.4057,31.3394,31.3974,116100.0
2011-07-07 09:30:00,38.62,38.64,38.46,38.6,61700.0,32.0108,32.0274,31.8782,31.9942,61700.0
2011-07-07 09:35:00,38.62,38.7,38.6,38.7,27000.0,32.0108,32.0771,31.9942,32.0771,27000.0
2011-07-07 09:40:00,38.7,38.76,38.63,38.64,35900.0,32.0771,32.1268,32.0191,32.0274,35900.0
2011-07-07 09:45:00,38.64,38.65,38.41,38.44,62800.0,32.0274,32.0357,31.8367,31.8616,62800.0
2011-07-07 09:50:00,38.44,38.59,38.44,38.57,52400.0,31.8616,31.9859,31.8616,31.9693,52400.0
2011-07-07 09:55:00,38.56,38.56,38.32,38.46,95300.0,31.9611,31.9611,31.7621,31.8782,95300.0
2011-07-07 10:00:00,38.46,38.47,38.34,38.41,41900.0,31.8782,31.8865,31.7787,31.8367,41900.0
2011-07-07 10:05:00,38.41,38.46,38.38,38.45,21500.0,31.8367,31.8782,31.8119,31.8699,21500.0
2011-07-07 10:10:00,38.46,38.56,38.45,38.56,13900.0,31.8782,31.9611,31.8699,31.9611,13900.0
2011-07-07 10:15:00,38.57,38.6,38.38,38.38,84500.0,31.9693,31.9942,31.8119,31.8119,84500.0
2011-07-07 10:20:00,38.38,38.4,38.22,38.24,62300.0,31.8119,31.8284,31.6792,31.6958,62300.0
2011-07-07 10:25:00,38.23,38.39,38.2,38.35,16500.0,31.6875,31.8201,31.6627,31.787,16500.0
2011-07-07 10:30:00,38.36,38.42,38.26,38.4,23200.0,31.7953,31.845,31.7124,31.8284,23200.0
2011-07-07 10:35:00,38.4,38.58,38.4,38.52,19900.0,31.8284,31.9776,31.8284,31.9279,19900.0
2011-07-07 10:40:00,38.52,38.55,38.47,38.5,14100.0,31.9279,31.9528,31.8865,31.9113,14100.0
2011-07-07 10:45:00,38.48,38.51,38.4,38.46,13900.0,31.8947,31.9196,31.8284,31.8782,13900.0
2011-07-07 10:50:00,38.46,38.46,38.37,38.38,8300.0,31.8782,31.8782,31.8036,31.8119,8300.0
2011-07-07 10:55:00,38.37,38.51,38.37,38.51,8500.0,31.8036,31.9196,31.8036,31.9196,8500.0
2011-07-07 11:00:00,38.5,38.5,38.36,38.44,15900.0,31.9113,31.9113,31.7953,31.8616,15900.0
2011-07-07 11:05:00,38.44,38.46,38.38,38.41,16300.0,31.8616,31.8782,31.8119,31.8367,16300.0
2011-07-07 11:10:00,38.41,38.45,38.38,38.44,8700.0,31.8367,31.8699,31.8119,31.8616,8700.0
2011-07-07 11:15:00,38.45,38.53,38.45,38.53,14000.0,31.8699,31.9362,31.8699,31.9362,14000.0
2011-07-07 11:20:00,38.53,38.54,38.41,38.43,13900.0,31.9362,31.9445,31.8367,31.8533,13900.0
2011-07-07 11:25:00,38.44,38.47,38.41,38.46,5600.0,31.8616,31.8865,31.8367,31.8782,5600.0
2011-07-07 11:30:00,38.47,38.47,38.39,38.39,10900.0,31.8865,31.8865,31.8201,31.8201,10900.0
2011-07-07 11:35:00,38.39,38.43,38.37,38.43,4400.0,31.8201,31.8533,31.8036,31.8533,4400.0
2011-07-07 11:40:00,38.44,38.45,38.38,38.42,8000.0,31.8616,31.8699,31.8119,31.845,8000.0
2011-07-07 11:45:00,38.43,38.45,38.4,38.42,4600.0,31.8533,31.8699,31.8284,31.845,4600.0
2011-07-07 11:50:00,38.43,38.45,38.42,38.45,6000.0,31.8533,31.8699,31.845,31.8699,6000.0
2011-07-07 11:55:00,38.45,38.56,38.44,38.55,7000.0,31.8699,31.9611,31.8616,31.9528,7000.0
2011-07-07 12:00:00,38.54,38.55,38.47,38.47,16600.0,31.9445,31.9528,31.8865,31.8865,16600.0
2011-07-07 12:05:00,38.46,38.53,38.46,38.52,6600.0,31.8782,31.9362,31.8782,31.9279,6600.0
2011-07-07 12:10:00,38.51,38.61,38.51,38.58,7000.0,31.9196,32.0025,31.9196,31.9776,7000.0
2011-07-07 12:15:00,38.58,38.65,38.57,38.57,14200.0,31.9776,32.0357,31.9693,31.9693,14200.0
2011-07-07 12:20:00,38.57,38.58,38.53,38.54,15200.0,31.9693,31.9776,31.9362,31.9445,15200.0
2011-07-07 12:25:00,38.55,38.58,38.53,38.54,6400.0,31.9528,31.9776,31.9362,31.9445,6400.0
2011-07-07 12:30:00,38.55,38.57,38.47,38.47,13000.0,31.9528,31.9693,31.8865,31.8865,13000.0
2011-07-07 12:35:00,38.47,38.47,38.43,38.45,7300.0,31.8865,31.8865,31.8533,31.8699,7300.0
2011-07-07 12:40:00,38.45,38.49,38.4,38.42,19400.0,31.8699,31.903,31.8284,31.845,19400.0
2011-07-07 12:45:00,38.41,38.42,38.33,38.33,27500.0,31.8367,31.845,31.7704,31.7704,27500.0
2011-07-07 12:50:00,38.33,38.33,38.27,38.28,38600.0,31.7704,31.7704,31.7207,31.729,38600.0
2011-07-07 12:55:00,38.29,38.3,38.2,38.22,21300.0,31.7373,31.7455,31.6627,31.6792,21300.0
2011-07-07 13:00:00,38.21,38.21,38.2,38.21,17600.0,31.671,31.671,31.6627,31.671,17600.0
2011-07-07 13:05:00,38.21,38.25,38.2,38.25,17700.0,31.671,31.7041,31.6627,31.7041,17700.0
2011-07-07 13:10:00,38.25,38.29,38.25,38.28,10700.0,31.7041,31.7373,31.7041,31.729,10700.0
2011-07-07 13:15:00,38.28,38.4,38.28,38.4,7700.0,31.729,31.8284,31.729,31.8284,7700.0
2011-07-07 13:20:00,38.41,38.52,38.39,38.51,27200.0,31.8367,31.9279,31.8201,31.9196,27200.0
2011-07-07 13:25:00,38.52,38.6,38.52,38.58,23300.0,31.9279,31.9942,31.9279,31.9776,23300.0
2011-07-07 13:30:00,38.59,38.6,38.56,38.59,12000.0,31.9859,31.9942,31.9611,31.9859,12000.0
2011-07-07 13:35:00,38.58,38.58,38.45,38.45,16300.0,31.9776,31.9776,31.8699,31.8699,16300.0
2011-07-07 13:40:00,38.46,38.48,38.4,38.42,15200.0,31.8782,31.8947,31.8284,31.845,15200.0
2011-07-07 13:45:00,38.43,38.43,38.33,38.34,18300.0,31.8533,31.8533,31.7704,31.7787,18300.0
2011-07-07 13:50:00,38.35,38.42,38.34,38.41,21700.0,31.787,31.845,31.7787,31.8367,21700.0
2011-07-07 13:55:00,38.41,38.5,38.4,38.49,22800.0,31.8367,31.9113,31.8284,31.903,22800.0
2011-07-07 14:00:00,38.5,38.57,38.5,38.57,13200.0,31.9113,31.9693,31.9113,31.9693,13200.0
2011-07-07 14:05:00,38.58,38.62,38.58,38.61,9700.0,31.9776,32.0108,31.9776,32.0025,9700.0
2011-07-07 14:10:00,38.62,38.64,38.61,38.64,14900.0,32.0108,32.0274,32.0025,32.0274,14900.0
2011-07-07 14:15:00,38.63,38.69,38.62,38.69,16300.0,32.0191,32.0688,32.0108,32.0688,16300.0
2011-07-07 14:20:00,38.69,38.77,38.69,38.77,36100.0,32.0688,32.1351,32.0688,32.1351,36100.0
2011-07-07 14:25:00,38.76,38.8,38.76,38.79,33500.0,32.1268,32.16,32.1268,32.1517,33500.0
2011-07-07 14:30:00,38.78,38.83,38.75,38.79,60800.0,32.1434,32.1848,32.1185,32.1517,60800.0
2011-07-07 14:35:00,38.78,38.79,38.75,38.76,8000.0,32.1434,32.1517,32.1185,32.1268,8000.0
2011-07-07 14:40:00,38.75,38.76,38.68,38.73,17600.0,32.1185,32.1268,32.0605,32.102,17600.0
2011-07-07 14:45:00,38.73,38.73,38.63,38.64,8800.0,32.102,32.102,32.0191,32.0274,8800.0
2011-07-07 14:50:00,38.63,38.73,38.63,38.73,16000.0,32.0191,32.102,32.0191,32.102,16000.0
2011-07-07 14:55:00,38.72,38.75,38.72,38.72,25100.0,32.0937,32.1185,32.0937,32.0937,25100.0
2011-07-07 15:00:00,38.73,38.73,38.65,38.66,20300.0,32.102,32.102,32.0357,32.0439,20300.0
2011-07-07 15:05:00,38.66,38.66,38.63,38.65,14500.0,32.0439,32.0439,32.0191,32.0357,14500.0
2011-07-07 15:10:00,38.65,38.65,38.61,38.63,12600.0,32.0357,32.0357,32.0025,32.0191,12600.0
2011-07-07 15:15:00,38.62,38.63,38.6,38.6,11400.0,32.0108,32.0191,31.9942,31.9942,11400.0
2011-07-07 15:20:00,38.6,38.62,38.59,38.61,27600.0,31.9942,32.0108,31.9859,32.0025,27600.0
2011-07-07 15:25:00,38.61,38.64,38.6,38.61,16500.0,32.0025,32.0274,31.9942,32.0025,16500.0
2011-07-07 15:30:00,38.61,38.63,38.57,38.61,27300.0,32.0025,32.0191,31.9693,32.0025,27300.0
2011-07-07 15:35:00,38.6,38.61,38.54,38.56,27200.0,31.9942,32.0025,31.9445,31.9611,27200.0
2011-07-07 15:40:00,38.55,38.55,38.5,38.51,22000.0,31.9528,31.9528,31.9113,31.9196,22000.0
2011-07-07 15:45:00,38.51,38.52,38.47,38.47,21800.0,31.9196,31.9279,31.8865,31.8865,21800.0
2011-07-07 15:50:00,38.46,38.5,38.45,38.49,74300.0,31.8782,31.9113,31.8699,31.903,74300.0
2011-07-07 15:55:00,38.49,38.5,38.48,38.49,56900.0,31.903,31.9113,31.8947,31.903,56900.0
2011-07-08 09:30:00,37.8,37.83,37.59,37.66,63900.0,31.3311,31.356,31.1571,31.2151,63900.0
2011-07-08 09:35:00,37.66,37.81,37.62,37.63,40200.0,31.2151,31.3394,31.1819,31.1902,40200.0
2011-07-08 09:40:00,37.62,37.81,37.62,37.81,16800.0,31.1819,31.3394,31.1819,31.3394,16800.0
2011-07-08 09:45:00,37.81,37.82,37.66,37.67,24700.0,31.3394,31.3477,31.2151,31.2234,24700.0
2011-07-08 09:50:00,37.66,37.75,37.63,37.73,25300.0,31.2151,31.2897,31.1902,31.2731,25300.0
2011-07-08 09:55:00,37.74,37.74,37.65,37.65,16000.0,31.2814,31.2814,31.2068,31.2068,16000.0
2011-07-08 10:00:00,37.65,37.65,37.54,37.59,15900.0,31.2068,31.2068,31.1156,31.1571,15900.0
2011-07-08 10:05:00,37.58,37.62,37.51,37.58,19100.0,31.1488,31.1819,31.0907,31.1488,19100.0
2011-07-08 10:10:00,37.58,37.68,37.53,37.66,38000.0,31.1488,31.2317,31.1073,31.2151,38000.0
2011-07-08 10:15:00,37.66,37.66,37.46,37.51,30800.0,31.2151,31.2151,31.0493,31.0907,30800.0
2011-07-08 10:20:00,37.48,37.56,37.46,37.55,26600.0,31.0659,31.1322,31.0493,31.1239,26600.0
2011-07-08 10:25:00,37.55,37.56,37.5,37.52,31100.0,31.1239,31.1322,31.0825,31.099,31100.0
2011-07-08 10:30:00,37.5,37.54,37.46,37.5,47000.0,31.0825,31.1156,31.0493,31.0825,47000.0
2011-07-08 10:35:00,37.5,37.65,37.48,37.57,36400.0,31.0825,31.2068,31.0659,31.1405,36400.0
2011-07-08 10:40:00,37.58,37.7,37.58,37.68,24100.0,31.1488,31.2482,31.1488,31.2317,24100.0
2011-07-08 10:45:00,37.68,37.69,37.6,37.65,20400.0,31.2317,31.2399,31.1653,31.2068,20400.0
2011-07-08 10:50:00,37.63,37.65,37.56,37.62,16400.0,31.1902,31.2068,31.1322,31.1819,16400.0
2011-07-08 10:55:00,37.62,37.66,37.6,37.61,13200.0,31.1819,31.2151,31.1653,31.1736,13200.0
2011-07-08 11:00:00,37.6,37.6,37.51,37.57,35400.0,31.1653,31.1653,31.0907,31.1405,35400.0
2011-07-08 11:05:00,37.57,37.59,37.49,37.49,31400.0,31.1405,31.1571,31.0742,31.0742,31400.0
2011-07-08 11:10:00,37.48,37.49,37.34,37.36,66200.0,31.0659,31.0742,30.9498,30.9664,66200.0
2011-07-08 11:15:00,37.35,37.66,37.32,37.61,166700.0,30.9581,31.2151,30.9333,31.1736,166700.0
2011-07-08 11:20:00,37.61,37.63,37.49,37.63,19700.0,31.1736,31.1902,31.0742,31.1902,19700.0
2011-07-08 11:25:00,37.62,37.67,37.55,37.57,9300.0,31.1819,31.2234,31.1239,31.1405,9300.0
2011-07-08 11:30:00,37.53,37.53,37.39,37.43,16400.0,31.1073,31.1073,30.9913,31.0244,16400.0
2011-07-08 11:35:00,37.44,37.62,37.44,37.57,32700.0,31.0327,31.1819,31.0327,31.1405,32700.0
2011-07-08 11:40:00,37.58,37.6,37.49,37.57,26000.0,31.1488,31.1653,31.0742,31.1405,26000.0
2011-07-08 11:45:00,37.58,37.61,37.51,37.51,40600.0,31.1488,31.1736,31.0907,31.0907,40600.0
2011-07-08 11:50:00,37.52,37.53,37.43,37.44,64000.0,31.099,31.1073,31.0244,31.0327,64000.0
2011-07-08 11:55:00,37.44,37.47,37.36,37.36,37100.0,31.0327,31.0576,30.9664,30.9664,37100.0
2011-07-08 12:00:00,37.37,37.44,37.29,37.41,49100.0,30.9747,31.0327,30.9084,31.0079,49100.0
2011-07-08 12:05:00,37.41,37.57,37.41,37.47,49500.0,31.0079,31.1405,31.0079,31.0576,49500.0
2011-07-08 12:10:00,37.48,37.48,37.33,37.34,37800.0,31.0659,31.0659,30.9415,30.9498,37800.0
2011-07-08 12:15:00,37.33,37.36,37.24,37.35,34000.0,30.9415,30.9664,30.867,30.9581,34000.0
2011-07-08 12:20:00,37.33,37.38,37.26,37.37,27100.0,30.9415,30.983,30.8835,30.9747,27100.0
2011-07-08 12:25:00,37.39,37.44,37.34,37.43,12900.0,30.9913,31.0327,30.9498,31.0244,12900.0
2011-07-08 12:30:00,37.43,37.44,37.4,37.4,7400.0,31.0244,31.0327,30.9996,30.9996,7400.0
2011-07-08 12:35:00,37.4,37.42,37.35,37.42,10100.0,30.9996,31.0161,30.9581,31.0161,10100.0
2011-07-08 12:40:00,37.44,37.45,37.38,37.38,7400.0,31.0327,31.041,30.983,30.983,7400.0
2011-07-08 12:45:00,37.37,37.41,37.3,37.31,19700.0,30.9747,31.0079,30.9167,30.925,19700.0
2011-07-08 12:50:00,37.31,37.36,37.27,37.36,27700.0,30.925,30.9664,30.8918,30.9664,27700.0
2011-07-08 12:55:00,37.36,37.4,37.3,37.33,31800.0,30.9664,30.9996,30.9167,30.9415,31800.0
2011-07-08 13:00:00,37.31,37.36,37.29,37.35,27300.0,30.925,30.9664,30.9084,30.9581,27300.0
2011-07-08 13:05:00,37.34,37.46,37.34,37.42,50900.0,30.9498,31.0493,30.9498,31.0161,50900.0
2011-07-08 13:10:00,37.42,37.46,37.4,37.44,13900.0,31.0161,31.0493,30.9996,31.0327,13900.0
2011-07-08 13:15:00,37.44,37.5,37.44,37.47,17300.0,31.0327,31.0825,31.0327,31.0576,17300.0
2011-07-08 13:20:00,37.45,37.51,37.44,37.46,10900.0,31.041,31.0907,31.0327,31.0493,10900.0
2011-07-08 13:25:00,37.46,37.58,37.44,37.58,42300.0,31.0493,31.1488,31.0327,31.1488,42300.0
2011-07-08 13:30:00,37.58,37.64,37.58,37.6,18700.0,31.1488,31.1985,31.1488,31.1653,18700.0
2011-07-08 13:35:00,37.6,37.6,37.5,37.51,31500.0,31.1653,31.1653,31.0825,31.0907,31500.0
2011-07-08 13:40:00,37.51,37.56,37.5,37.52,10900.0,31.0907,31.1322,31.0825,31.099,10900.0
2011-07-08 13:45:00,37.5,37.51,37.45,37.45,15600.0,31.0825,31.0907,31.041,31.041,15600.0
2011-07-08 13:50:00,37.45,37.51,37.45,37.47,17300.0,31.041,31.0907,31.041,31.0576,17300.0
2011-07-08 13:55:00,37.47,37.47,37.37,37.37,15700.0,31.0576,31.0576,30.9747,30.9747,15700.0
2011-07-08 14:00:00,37.37,37.37,37.31,37.32,43800.0,30.9747,30.9747,30.925,30.9333,43800.0
2011-07-08 14:05:00,37.33,37.44,37.33,37.44,56500.0,30.9415,31.0327,30.9415,31.0327,56500.0
2011-07-08 14:10:00,37.44,37.45,37.34,37.36,14000.0,31.0327,31.041,30.9498,30.9664,14000.0
2011-07-08 14:15:00,37.35,37.36,37.31,37.35,35100.0,30.9581,30.9664,30.925,30.9581,35100.0
2011-07-08 14:20:00,37.34,37.37,37.33,37.36,32600.0,30.9498,30.9747,30.9415,30.9664,32600.0
2011-07-08 14:25:00,37.37,37.43,37.37,37.4,22000.0,30.9747,31.0244,30.9747,30.9996,22000.0
2011-07-08 14:30:00,37.4,37.42,37.35,37.36,53000.0,30.9996,31.0161,30.9581,30.9664,53000.0
2011-07-08 14:35:00,37.34,37.37,37.32,37.37,20800.0,30.9498,30.9747,30.9333,30.9747,20800.0
2011-07-08 14:40:00,37.38,37.39,37.32,37.33,32900.0,30.983,30.9913,30.9333,30.9415,32900.0
2011-07-08 14:45:00,37.33,37.36,37.33,37.34,40500.0,30.9415,30.9664,30.9415,30.9498,40500.0
2011-07-08 14:50:00,37.34,37.37,37.33,37.37,17200.0,30.9498,30.9747,30.9415,30.9747,17200.0
2011-07-08 14:55:00,37.37,37.38,37.36,37.38,20100.0,30.9747,30.983,30.9664,30.983,20100.0
2011-07-08 15:00:00,37.38,37.52,37.38,37.52,41000.0,30.983,31.099,30.983,31.099,41000.0
2011-07-08 15:05:00,37.53,37.55,37.52,37.53,24300.0,31.1073,31.1239,31.099,31.1073,24300.0
2011-07-08 15:10:00,37.54,37.56,37.52,37.56,35100.0,31.1156,31.1322,31.099,31.1322,35100.0
2011-07-08 15:15:00,37.55,37.57,37.53,37.56,34000.0,31.1239,31.1405,31.1073,31.1322,34000.0
2011-07-08 15:20:00,37.56,37.61,37.55,37.6,32400.0,31.1322,31.1736,31.1239,31.1653,32400.0
2011-07-08 15:25:00,37.59,37.64,37.59,37.63,47900.0,31.1571,31.1985,31.1571,31.1902,47900.0
2011-07-08 15:30:00,37.62,37.65,37.61,37.65,37200.0,31.1819,31.2068,31.1736,31.2068,37200.0
2011-07-08 15:35:00,37.65,37.76,37.64,37.73,46100.0,31.2068,31.298,31.1985,31.2731,46100.0
2011-07-08 15:40:00,37.73,37.8,37.73,37.78,39900.0,31.2731,31.3311,31.2731,31.3145,39900.0
2011-07-08 15:45:00,37.78,37.84,37.77,37.83,71200.0,31.3145,31.3643,31.3062,31.356,71200.0
2011-07-08 15:50:00,37.83,37.84,37.75,37.77,64200.0,31.356,31.3643,31.2897,31.3062,64200.0
2011-07-08 15:55:00,37.78,37.83,37.76,37.82,102400.0,31.3145,31.356,31.298,31.3477,102400.0
2011-07-11 09:30:00,36.81,36.85,36.71,36.74,53500.0,30.5105,30.5437,30.4277,30.4525,53500.0
2011-07-11 09:35:00,36.74,36.75,36.67,36.68,44200.0,30.4525,30.4608,30.3945,30.4028,44200.0
2011-07-11 09:40:00,36.68,36.71,36.59,36.6,36400.0,30.4028,30.4277,30.3282,30.3365,36400.0
2011-07-11 09:45:00,36.61,36.69,36.48,36.66,44000.0,30.3448,30.4111,30.237,30.3862,44000.0
2011-07-11 09:50:00,36.66,36.72,36.61,36.71,23400.0,30.3862,30.4359,30.3448,30.4277,23400.0
2011-07-11 09:55:00,36.7,36.76,36.67,36.68,28000.0,30.4194,30.4691,30.3945,30.4028,28000.0
2011-07-11 10:00:00,36.68,36.68,36.56,36.6,29400.0,30.4028,30.4028,30.3033,30.3365,29400.0
2011-07-11 10:05:00,36.6,36.63,36.48,36.49,29200.0,30.3365,30.3613,30.237,30.2453,29200.0
2011-07-11 10:10:00,36.5,36.52,36.41,36.46,16800.0,30.2536,30.2702,30.179,30.2204,16800.0
2011-07-11 10:15:00,36.48,36.49,36.4,36.41,13800.0,30.237,30.2453,30.1707,30.179,13800.0
2011-07-11 10:20:00,36.41,36.42,36.32,36.42,42900.0,30.179,30.1873,30.1044,30.1873,42900.0
2011-07-11 10:25:00,36.42,36.45,36.33,36.42,31900.0,30.1873,30.2121,30.1127,30.1873,31900.0
2011-07-11 10:30:00,36.4,36.47,36.38,36.38,30400.0,30.1707,30.2287,30.1541,30.1541,30400.0
2011-07-11 10:35:00,36.36,36.36,36.27,36.27,20900.0,30.1375,30.1375,30.063,30.063,20900.0
2011-07-11 10:40:00,36.27,36.28,36.17,36.19,30700.0,30.063,30.0712,29.9801,29.9966,30700.0
2011-07-11 10:45:00,36.19,36.23,36.15,36.19,36000.0,29.9966,30.0298,29.9635,29.9966,36000.0
2011-07-11 10:50:00,36.19,36.2,36.09,36.1,33600.0,29.9966,30.0049,29.9138,29.922,33600.0
2011-07-11 10:55:00,36.09,36.1,36.04,36.06,12000.0,29.9138,29.922,29.8723,29.8889,12000.0
2011-07-11 11:00:00,36.06,36.06,36.02,36.02,12100.0,29.8889,29.8889,29.8557,29.8557,12100.0
2011-07-11 11:05:00,36.02,36.13,36.01,36.13,16100.0,29.8557,29.9469,29.8474,29.9469,16100.0
2011-07-11 11:10:00,36.13,36.17,36.12,36.16,19100.0,29.9469,29.9801,29.9386,29.9718,19100.0
2011-07-11 11:15:00,36.17,36.21,36.14,36.2,13000.0,29.9801,30.0132,29.9552,30.0049,13000.0
2011-07-11 11:20:00,36.21,36.29,36.18,36.19,40500.0,30.0132,30.0795,29.9884,29.9966,40500.0
2011-07-11 11:25:00,36.2,36.28,36.17,36.27,19000.0,30.0049,30.0712,29.9801,30.063,19000.0
2011-07-11 11:30:00,36.27,36.29,36.21,36.22,16900.0,30.063,30.0795,30.0132,30.0215,16900.0
2011-07-11 11:35:00,36.22,36.22,36.15,36.15,12600.0,30.0215,30.0215,29.9635,29.9635,12600.0
2011-07-11 11:40:00,36.14,36.16,36.11,36.12,14000.0,29.9552,29.9718,29.9303,29.9386,14000.0
2011-07-11 11:45:00,36.13,36.15,36.09,36.14,19800.0,29.9469,29.9635,29.9138,29.9552,19800.0
2011-07-11 11:50:00,36.15,36.3,36.13,36.28,12700.0,29.9635,30.0878,29.9469,30.0712,12700.0
2011-07-11 11:55:00,36.29,36.3,36.18,36.18,10100.0,30.0795,30.0878,29.9884,29.9884,10100.0
2011-07-11 12:00:00,36.18,36.22,36.15,36.22,7000.0,29.9884,30.0215,29.9635,30.0215,7000.0
2011-07-11 12:05:00,36.21,36.21,36.16,36.18,8800.0,30.0132,30.0132,29.9718,29.9884,8800.0
2011-07-11 12:10:00,36.17,36.25,36.13,36.14,55600.0,29.9801,30.0464,29.9469,29.9552,55600.0
2011-07-11 12:15:00,36.13,36.25,36.13,36.23,22700.0,29.9469,30.0464,29.9469,30.0298,22700.0
2011-07-11 12:20:00,36.24,36.36,36.24,36.31,42800.0,30.0381,30.1375,30.0381,30.0961,42800.0
2011-07-11 12:25:00,36.3,36.36,36.3,36.34,41600.0,30.0878,30.1375,30.0878,30.121,41600.0
2011-07-11 12:30:00,36.34,36.36,36.33,36.35,27900.0,30.121,30.1375,30.1127,30.1293,27900.0
2011-07-11 12:35:00,36.35,36.38,36.34,36.34,12400.0,30.1293,30.1541,30.121,30.121,12400.0
2011-07-11 12:40:00,36.34,36.38,36.29,36.29,8600.0,30.121,30.1541,30.0795,30.0795,8600.0
2011-07-11 12:45:00,36.28,36.28,36.12,36.12,12600.0,30.0712,30.0712,29.9386,29.9386,12600.0
2011-07-11 12:50:00,36.12,36.18,36.11,36.18,34600.0,29.9386,29.9884,29.9303,29.9884,34600.0
2011-07-11 12:55:00,36.18,36.25,36.17,36.2,12300.0,29.9884,30.0464,29.9801,30.0049,12300.0
2011-07-11 13:00:00,36.2,36.22,36.16,36.21,6400.0,30.0049,30.0215,29.9718,30.0132,6400.0
2011-07-11 13:05:00,36.2,36.2,36.13,36.17,14300.0,30.0049,30.0049,29.9469,29.9801,14300.0
2011-07-11 13:10:00,36.17,36.17,36.14,36.15,7200.0,29.9801,29.9801,29.9552,29.9635,7200.0
2011-07-11 13:15:00,36.14,36.15,35.95,35.95,42400.0,29.9552,29.9635,29.7977,29.7977,42400.0
2011-07-11 13:20:00,35.94,36.02,35.93,36.01,23100.0,29.7894,29.8557,29.7811,29.8474,23100.0
2011-07-11 13:25:00,36.0,36.01,35.97,35.99,8900.0,29.8392,29.8474,29.8143,29.8309,8900.0
2011-07-11 13:30:00,36.0,36.05,35.97,36.01,23100.0,29.8392,29.8806,29.8143,29.8474,23100.0
2011-07-11 13:35:00,36.01,36.02,35.93,35.99,11100.0,29.8474,29.8557,29.7811,29.8309,11100.0
2011-07-11 13:40:00,35.99,36.0,35.93,35.95,25300.0,29.8309,29.8392,29.7811,29.7977,25300.0
2011-07-11 13:45:00,35.95,36.05,35.94,36.05,36900.0,29.7977,29.8806,29.7894,29.8806,36900.0
2011-07-11 13:50:00,36.06,36.1,36.0,36.0,12500.0,29.8889,29.922,29.8392,29.8392,12500.0
2011-07-11 13:55:00,36.0,36.01,35.96,35.99,23700.0,29.8392,29.8474,29.806,29.8309,23700.0
2011-07-11 14:00:00,36.0,36.08,35.97,36.07,35100.0,29.8392,29.9055,29.8143,29.8972,35100.0
2011-07-11 14:05:00,36.06,36.07,35.98,35.99,25600.0,29.8889,29.8972,29.8226,29.8309,25600.0
2011-07-11 14:10:00,36.0,36.03,35.97,35.98,12500.0,29.8392,29.864,29.8143,29.8226,12500.0
2011-07-11 14:15:00,35.99,35.99,35.94,35.94,14000.0,29.8309,29.8309,29.7894,29.7894,14000.0
2011-07-11 14:20:00,35.94,36.0,35.93,35.94,10400.0,29.7894,29.8392,29.7811,29.7894,10400.0
2011-07-11 14:25:00,35.94,35.97,35.87,35.9,19600.0,29.7894,29.8143,29.7314,29.7563,19600.0
2011-07-11 14:30:00,35.89,35.91,35.85,35.9,15100.0,29.748,29.7646,29.7148,29.7563,15100.0
2011-07-11 14:35:00,35.9,35.96,35.9,35.96,10300.0,29.7563,29.806,29.7563,29.806,10300.0
2011-07-11 14:40:00,35.96,35.97,35.94,35.94,9900.0,29.806,29.8143,29.7894,29.7894,9900.0
2011-07-11 14:45:00,35.94,35.94,35.89,35.9,11300.0,29.7894,29.7894,29.748,29.7563,11300.0
2011-07-11 14:50:00,35.89,35.93,35.86,35.9,30600.0,29.748,29.7811,29.7231,29.7563,30600.0
2011-07-11 14:55:00,35.9,35.92,35.89,35.9,15900.0,29.7563,29.7728,29.748,29.7563,15900.0
2011-07-11 15:00:00,35.91,35.94,35.89,35.89,25800.0,29.7646,29.7894,29.748,29.748,25800.0
2011-07-11 15:05:00,35.89,35.9,35.84,35.84,41800.0,29.748,29.7563,29.7065,29.7065,41800.0
2011-07-11 15:10:00,35.84,35.86,35.83,35.84,33100.0,29.7065,29.7231,29.6983,29.7065,33100.0
2011-07-11 15:15:00,35.84,35.85,35.78,35.78,39700.0,29.7065,29.7148,29.6568,29.6568,39700.0
2011-07-11 15:20:00,35.78,35.83,35.77,35.79,75900.0,29.6568,29.6983,29.6485,29.6651,75900.0
2011-07-11 15:25:00,35.78,35.79,35.75,35.76,56500.0,29.6568,29.6651,29.6319,29.6402,56500.0
2011-07-11 15:30:00,35.76,35.78,35.74,35.75,79000.0,29.6402,29.6568,29.6237,29.6319,79000.0
2011-07-11 15:35:00,35.74,35.77,35.71,35.77,74500.0,29.6237,29.6485,29.5988,29.6485,74500.0
2011-07-11 15:40:00,35.77,35.78,35.72,35.73,78600.0,29.6485,29.6568,29.6071,29.6154,78600.0
2011-07-11 15:45:00,35.73,35.75,35.7,35.74,68700.0,29.6154,29.6319,29.5905,29.6237,68700.0
2011-07-11 15:50:00,35.73,35.82,35.73,35.81,108500.0,29.6154,29.69,29.6154,29.6817,108500.0
2011-07-11 15:55:00,35.81,35.88,35.77,35.86,125000.0,29.6817,29.7397,29.6485,29.7231,125000.0
2011-07-12 09:30:00,35.15,35.25,34.92,35.05,143000.0,29.1346,29.2175,28.944,29.0517,143000.0
2011-07-12 09:35:00,35.04,35.27,34.93,35.22,93300.0,29.0434,29.2341,28.9523,29.1926,93300.0
2011-07-12 09:40:00,35.24,35.38,35.22,35.36,51900.0,29.2092,29.3253,29.1926,29.3087,51900.0
2011-07-12 09:45:00,35.37,35.39,35.24,35.29,29600.0,29.317,29.3335,29.2092,29.2507,29600.0
2011-07-12 09:50:00,35.29,35.32,35.19,35.23,38500.0,29.2507,29.2755,29.1678,29.2009,38500.0
2011-07-12 09:55:00,35.23,35.39,35.19,35.35,55500.0,29.2009,29.3335,29.1678,29.3004,55500.0
2011-07-12 10:00:00,35.36,35.67,35.36,35.67,43000.0,29.3087,29.5656,29.3087,29.5656,43000.0
2011-07-12 10:05:00,35.67,35.67,35.5,35.53,39500.0,29.5656,29.5656,29.4247,29.4496,39500.0
2011-07-12 10:10:00,35.54,35.55,35.4,35.4,38000.0,29.4579,29.4662,29.3418,29.3418,38000.0
2011-07-12 10:15:00,35.41,35.43,35.29,35.36,34600.0,29.3501,29.3667,29.2507,29.3087,34600.0
2011-07-12 10:20:00,35.36,35.6,35.34,35.47,23100.0,29.3087,29.5076,29.2921,29.3999,23100.0
2011-07-12 10:25:00,35.47,35.52,35.42,35.52,20200.0,29.3999,29.4413,29.3584,29.4413,20200.0
2011-07-12 10:30:00,35.53,35.59,35.43,35.59,16300.0,29.4496,29.4993,29.3667,29.4993,16300.0
2011-07-12 10:35:00,35.6,35.73,35.59,35.71,57700.0,29.5076,29.6154,29.4993,29.5988,57700.0
2011-07-12 10:40:00,35.71,35.77,35.59,35.62,53400.0,29.5988,29.6485,29.4993,29.5242,53400.0
2011-07-12 10:45:00,35.62,35.62,35.42,35.44,29000.0,29.5242,29.5242,29.3584,29.375,29000.0
2011-07-12 10:50:00,35.44,35.47,35.32,35.36,78800.0,29.375,29.3999,29.2755,29.3087,78800.0
2011-07-12 10:55:00,35.35,35.62,35.35,35.58,31800.0,29.3004,29.5242,29.3004,29.491,31800.0
2011-07-12 11:00:00,35.57,35.61,35.51,35.55,31400.0,29.4827,29.5159,29.433,29.4662,31400.0
2011-07-12 11:05:00,35.55,35.55,35.34,35.36,45400.0,29.4662,29.4662,29.2921,29.3087,45400.0
2011-07-12 11:10:00,35.36,35.43,35.36,35.38,22600.0,29.3087,29.3667,29.3087,29.3253,22600.0
2011-07-12 11:15:00,35.39,35.39,35.31,35.35,11400.0,29.3335,29.3335,29.2672,29.3004,11400.0
2011-07-12 11:20:00,35.35,35.39,35.32,35.36,29700.0,29.3004,29.3335,29.2755,29.3087,29700.0
2011-07-12 11:25:00,35.38,35.49,35.38,35.45,13300.0,29.3253,29.4164,29.3253,29.3833,13300.0
2011-07-12 11:30:00,35.46,35.47,35.39,35.39,19100.0,29.3916,29.3999,29.3335,29.3335,19100.0
2011-07-12 11:35:00,35.4,35.4,35.33,35.38,32500.0,29.3418,29.3418,29.2838,29.3253,32500.0
2011-07-12 11:40:00,35.38,35.47,35.33,35.42,45200.0,29.3253,29.3999,29.2838,29.3584,45200.0
2011-07-12 11:45:00,35.43,35.46,35.39,35.43,28500.0,29.3667,29.3916,29.3335,29.3667,28500.0
2011-07-12 11:50:00,35.45,35.49,35.42,35.42,14700.0,29.3833,29.4164,29.3584,29.3584,14700.0
2011-07-12 11:55:00,35.43,35.52,35.43,35.48,10600.0,29.3667,29.4413,29.3667,29.4081,10600.0
2011-07-12 12:00:00,35.49,35.5,35.39,35.41,60300.0,29.4164,29.4247,29.3335,29.3501,60300.0
2011-07-12 12:05:00,35.41,35.46,35.38,35.45,25100.0,29.3501,29.3916,29.3253,29.3833,25100.0
2011-07-12 12:10:00,35.45,35.47,35.39,35.39,8500.0,29.3833,29.3999,29.3335,29.3335,8500.0
2011-07-12 12:15:00,35.39,35.4,35.32,35.34,27100.0,29.3335,29.3418,29.2755,29.2921,27100.0
2011-07-12 12:20:00,35.34,35.35,35.32,35.32,12000.0,29.2921,29.3004,29.2755,29.2755,12000.0
2011-07-12 12:25:00,35.32,35.32,35.24,35.24,8300.0,29.2755,29.2755,29.2092,29.2092,8300.0
2011-07-12 12:30:00,35.24,35.24,35.13,35.14,19900.0,29.2092,29.2092,29.118,29.1263,19900.0
2011-07-12 12:35:00,35.13,35.13,35.08,35.08,12500.0,29.118,29.118,29.0766,29.0766,12500.0
2011-07-12 12:40:00,35.09,35.21,35.09,35.2,25300.0,29.0849,29.1844,29.0849,29.1761,25300.0
2011-07-12 12:45:00,35.19,35.2,35.15,35.15,11300.0,29.1678,29.1761,29.1346,29.1346,11300.0
2011-07-12 12:50:00,35.16,35.19,35.16,35.16,4500.0,29.1429,29.1678,29.1429,29.1429,4500.0
2011-07-12 12:55:00,35.17,35.18,35.16,35.17,19900.0,29.1512,29.1595,29.1429,29.1512,19900.0
2011-07-12 13:00:00,35.17,35.17,35.12,35.13,12800.0,29.1512,29.1512,29.1098,29.118,12800.0
2011-07-12 13:05:00,35.13,35.21,35.13,35.21,26900.0,29.118,29.1844,29.118,29.1844,26900.0
2011-07-12 13:10:00,35.21,35.22,35.19,35.2,13200.0,29.1844,29.1926,29.1678,29.1761,13200.0
2011-07-12 13:15:00,35.19,35.19,35.11,35.13,18100.0,29.1678,29.1678,29.1015,29.118,18100.0
2011-07-12 13:20:00,35.13,35.14,35.11,35.12,18100.0,29.118,29.1263,29.1015,29.1098,18100.0
2011-07-12 13:25:00,35.12,35.14,35.09,35.11,13200.0,29.1098,29.1263,29.0849,29.1015,13200.0
2011-07-12 13:30:00,35.1,35.1,35.03,35.03,8600.0,29.0932,29.0932,29.0352,29.0352,8600.0
2011-07-12 13:35:00,35.03,35.03,35.01,35.02,12100.0,29.0352,29.0352,29.0186,29.0269,12100.0
2011-07-12 13:40:00,35.02,35.02,34.89,34.96,38000.0,29.0269,29.0269,28.9191,28.9771,38000.0
2011-07-12 13:45:00,34.96,35.01,34.95,34.99,13800.0,28.9771,29.0186,28.9688,29.002,13800.0
2011-07-12 13:50:00,34.99,35.0,34.92,34.92,8900.0,29.002,29.0103,28.944,28.944,8900.0
2011-07-12 13:55:00,34.91,34.92,34.88,34.9,11800.0,28.9357,28.944,28.9108,28.9274,11800.0
2011-07-12 14:00:00,34.9,34.99,34.89,34.92,22300.0,28.9274,29.002,28.9191,28.944,22300.0
2011-07-12 14:05:00,34.91,35.01,34.91,35.0,23800.0,28.9357,29.0186,28.9357,29.0103,23800.0
2011-07-12 14:10:00,35.0,35.18,34.99,35.1,52600.0,29.0103,29.1595,29.002,29.0932,52600.0
2011-07-12 14:15:00,35.1,35.28,35.09,35.23,26300.0,29.0932,29.2424,29.0849,29.2009,26300.0
2011-07-12 14:20:00,35.23,35.29,35.19,35.22,16900.0,29.2009,29.2507,29.1678,29.1926,16900.0
2011-07-12 14:25:00,35.22,35.23,35.19,35.21,18100.0,29.1926,29.2009,29.1678,29.1844,18100.0
2011-07-12 14:30:00,35.21,35.24,35.13,35.17,26700.0,29.1844,29.2092,29.118,29.1512,26700.0
2011-07-12 14:35:00,35.17,35.23,35.13,35.13,18100.0,29.1512,29.2009,29.118,29.118,18100.0
2011-07-12 14:40:00,35.14,35.15,35.01,35.01,22100.0,29.1263,29.1346,29.0186,29.0186,22100.0
2011-07-12 14:45:00,35.02,35.04,34.99,35.04,23900.0,29.0269,29.0434,29.002,29.0434,23900.0
2011-07-12 14:50:00,35.04,35.12,35.04,35.07,9200.0,29.0434,29.1098,29.0434,29.0683,9200.0
2011-07-12 14:55:00,35.07,35.07,34.98,34.98,33100.0,29.0683,29.0683,28.9937,28.9937,33100.0
2011-07-12 15:00:00,34.98,35.03,34.96,35.02,37900.0,28.9937,29.0352,28.9771,29.0269,37900.0
2011-07-12 15:05:00,35.03,35.07,34.99,35.0,24100.0,29.0352,29.0683,29.002,29.0103,24100.0
2011-07-12 15:10:00,34.99,35.01,34.95,34.95,49500.0,29.002,29.0186,28.9688,28.9688,49500.0
2011-07-12 15:15:00,34.95,35.0,34.92,35.0,46200.0,28.9688,29.0103,28.944,29.0103,46200.0
2011-07-12 15:20:00,35.0,35.12,34.99,35.07,28800.0,29.0103,29.1098,29.002,29.0683,28800.0
2011-07-12 15:25:00,35.06,35.06,34.93,34.99,49900.0,29.06,29.06,28.9523,29.002,49900.0
2011-07-12 15:30:00,34.99,35.04,34.98,35.03,44600.0,29.002,29.0434,28.9937,29.0352,44600.0
2011-07-12 15:35:00,35.02,35.05,34.97,35.02,29100.0,29.0269,29.0517,28.9854,29.0269,29100.0
2011-07-12 15:40:00,35.01,35.01,34.9,34.91,66500.0,29.0186,29.0186,28.9274,28.9357,66500.0
2011-07-12 15:45:00,34.91,34.95,34.9,34.91,77000.0,28.9357,28.9688,28.9274,28.9357,77000.0
2011-07-12 15:50:00,34.9,34.94,34.86,34.88,91300.0,28.9274,28.9606,28.8943,28.9108,91300.0
2011-07-12 15:55:00,34.87,34.93,34.87,34.88,99800.0,28.9025,28.9523,28.9025,28.9108,99800.0
2011-07-13 09:30:00,35.26,35.38,35.17,35.35,36300.0,29.2258,29.3253,29.1512,29.3004,36300.0
2011-07-13 09:35:00,35.35,35.61,35.34,35.51,65900.0,29.3004,29.5159,29.2921,29.433,65900.0
2011-07-13 09:40:00,35.5,35.62,35.5,35.6,53000.0,29.4247,29.5242,29.4247,29.5076,53000.0
2011-07-13 09:45:00,35.6,35.71,35.59,35.67,35500.0,29.5076,29.5988,29.4993,29.5656,35500.0
2011-07-13 09:50:00,35.67,35.82,35.67,35.7,103300.0,29.5656,29.69,29.5656,29.5905,103300.0
2011-07-13 09:55:00,35.68,35.72,35.5,35.61,27100.0,29.5739,29.6071,29.4247,29.5159,27100.0
2011-07-13 10:00:00,35.62,35.88,35.62,35.88,84300.0,29.5242,29.7397,29.5242,29.7397,84300.0
2011-07-13 10:05:00,35.89,36.02,35.85,35.94,53700.0,29.748,29.8557,29.7148,29.7894,53700.0
2011-07-13 10:10:00,35.94,36.02,35.87,35.91,52900.0,29.7894,29.8557,29.7314,29.7646,52900.0
2011-07-13 10:15:00,35.91,36.03,35.9,36.02,38200.0,29.7646,29.864,29.7563,29.8557,38200.0
2011-07-13 10:20:00,36.03,36.16,36.0,36.16,32700.0,29.864,29.9718,29.8392,29.9718,32700.0
2011-07-13 10:25:00,36.16,36.25,36.15,36.24,44700.0,29.9718,30.0464,29.9635,30.0381,44700.0
2011-07-13 10:30:00,36.24,36.27,36.2,36.25,47500.0,30.0381,30.063,30.0049,30.0464,47500.0
2011-07-13 10:35:00,36.25,36.33,36.2,36.22,23900.0,30.0464,30.1127,30.0049,30.0215,23900.0
2011-07-13 10:40:00,36.23,36.27,36.23,36.26,12900.0,30.0298,30.063,30.0298,30.0547,12900.0
2011-07-13 10:45:00,36.27,36.33,36.27,36.32,30300.0,30.063,30.1127,30.063,30.1044,30300.0
2011-07-13 10:50:00,36.33,36.33,36.24,36.3,15400.0,30.1127,30.1127,30.0381,30.0878,15400.0
2011-07-13 10:55:00,36.31,36.35,36.26,36.3,49000.0,30.0961,30.1293,30.0547,30.0878,49000.0
2011-07-13 11:00:00,36.28,36.3,36.23,36.23,22100.0,30.0712,30.0878,30.0298,30.0298,22100.0
2011-07-13 11:05:00,36.23,36.28,36.21,36.24,12600.0,30.0298,30.0712,30.0132,30.0381,12600.0
2011-07-13 11:10:00,36.24,36.34,36.24,36.31,20400.0,30.0381,30.121,30.0381,30.0961,20400.0
2011-07-13 11:15:00,36.29,36.37,36.29,36.36,17700.0,30.0795,30.1458,30.0795,30.1375,17700.0
2011-07-13 11:20:00,36.37,36.4,36.36,36.38,10700.0,30.1458,30.1707,30.1375,30.1541,10700.0
2011-07-13 11:25:00,36.38,36.4,36.28,36.3,18200.0,30.1541,30.1707,30.0712,30.0878,18200.0
2011-07-13 11:30:00,36.29,36.29,36.16,36.22,13800.0,30.0795,30.0795,29.9718,30.0215,13800.0
2011-07-13 11:35:00,36.22,36.27,36.19,36.19,10100.0,30.0215,30.063,29.9966,29.9966,10100.0
2011-07-13 11:40:00,36.18,36.27,36.17,36.19,27900.0,29.9884,30.063,29.9801,29.9966,27900.0
2011-07-13 11:45:00,36.22,36.24,36.14,36.19,31300.0,30.0215,30.0381,29.9552,29.9966,31300.0
2011-07-13 11:50:00,36.18,36.21,36.16,36.18,15900.0,29.9884,30.0132,29.9718,29.9884,15900.0
2011-07-13 11:55:00,36.18,36.24,36.17,36.22,22700.0,29.9884,30.0381,29.9801,30.0215,22700.0
2011-07-13 12:00:00,36.22,36.25,36.18,36.18,9300.0,30.0215,30.0464,29.9884,29.9884,9300.0
2011-07-13 12:05:00,36.18,36.26,36.17,36.26,5700.0,29.9884,30.0547,29.9801,30.0547,5700.0
2011-07-13 12:10:00,36.26,36.35,36.26,36.33,9700.0,30.0547,30.1293,30.0547,30.1127,9700.0
2011-07-13 12:15:00,36.33,36.34,36.31,36.33,5000.0,30.1127,30.121,30.0961,30.1127,5000.0
2011-07-13 12:20:00,36.34,36.34,36.3,36.34,6000.0,30.121,30.121,30.0878,30.121,6000.0
2011-07-13 12:25:00,36.34,36.34,36.19,36.2,15800.0,30.121,30.121,29.9966,30.0049,15800.0
2011-07-13 12:30:00,36.21,36.23,36.14,36.14,11000.0,30.0132,30.0298,29.9552,29.9552,11000.0
2011-07-13 12:35:00,36.15,36.16,36.11,36.11,17900.0,29.9635,29.9718,29.9303,29.9303,17900.0
2011-07-13 12:40:00,36.12,36.14,36.11,36.14,3600.0,29.9386,29.9552,29.9303,29.9552,3600.0
2011-07-13 12:45:00,36.12,36.22,36.09,36.19,19600.0,29.9386,30.0215,29.9138,29.9966,19600.0
2011-07-13 12:50:00,36.18,36.22,36.16,36.19,7900.0,29.9884,30.0215,29.9718,29.9966,7900.0
2011-07-13 12:55:00,36.19,36.19,36.16,36.17,5200.0,29.9966,29.9966,29.9718,29.9801,5200.0
2011-07-13 13:00:00,36.15,36.17,36.12,36.14,13100.0,29.9635,29.9801,29.9386,29.9552,13100.0
2011-07-13 13:05:00,36.14,36.22,36.14,36.18,8700.0,29.9552,30.0215,29.9552,29.9884,8700.0
2011-07-13 13:10:00,36.17,36.17,36.11,36.14,11700.0,29.9801,29.9801,29.9303,29.9552,11700.0
2011-07-13 13:15:00,36.14,36.16,36.1,36.14,6700.0,29.9552,29.9718,29.922,29.9552,6700.0
2011-07-13 13:20:00,36.16,36.21,36.14,36.16,10300.0,29.9718,30.0132,29.9552,29.9718,10300.0
2011-07-13 13:25:00,36.17,36.18,36.12,36.18,6400.0,29.9801,29.9884,29.9386,29.9884,6400.0
2011-07-13 13:30:00,36.19,36.21,36.15,36.18,4800.0,29.9966,30.0132,29.9635,29.9884,4800.0
2011-07-13 13:35:00,36.18,36.22,36.15,36.21,7100.0,29.9884,30.0215,29.9635,30.0132,7100.0
2011-07-13 13:40:00,36.23,36.23,36.18,36.18,1800.0,30.0298,30.0298,29.9884,29.9884,1800.0
2011-07-13 13:45:00,36.17,36.2,36.16,36.18,6100.0,29.9801,30.0049,29.9718,29.9884,6100.0
2011-07-13 13:50:00,36.17,36.22,36.13,36.13,11800.0,29.9801,30.0215,29.9469,29.9469,11800.0
2011-07-13 13:55:00,36.14,36.17,36.06,36.06,7500.0,29.9552,29.9801,29.8889,29.8889,7500.0
2011-07-13 14:00:00,36.07,36.11,36.02,36.11,9300.0,29.8972,29.9303,29.8557,29.9303,9300.0
2011-07-13 14:05:00,36.11,36.14,36.06,36.11,9900.0,29.9303,29.9552,29.8889,29.9303,9900.0
2011-07-13 14:10:00,36.11,36.12,36.0,36.02,7200.0,29.9303,29.9386,29.8392,29.8557,7200.0
2011-07-13 14:15:00,36.04,36.05,36.0,36.05,9500.0,29.8723,29.8806,29.8392,29.8806,9500.0
2011-07-13 14:20:00,36.05,36.05,35.97,35.98,12300.0,29.8806,29.8806,29.8143,29.8226,12300.0
2011-07-13 14:25:00,35.97,36.02,35.97,36.02,8100.0,29.8143,29.8557,29.8143,29.8557,8100.0
2011-07-13 14:30:00,36.03,36.05,36.0,36.0,9000.0,29.864,29.8806,29.8392,29.8392,9000.0
2011-07-13 14:35:00,35.99,36.02,35.96,36.02,11300.0,29.8309,29.8557,29.806,29.8557,11300.0
2011-07-13 14:40:00,36.01,36.01,35.91,35.96,8100.0,29.8474,29.8474,29.7646,29.806,8100.0
2011-07-13 14:45:00,35.96,36.03,35.95,36.03,14300.0,29.806,29.864,29.7977,29.864,14300.0
2011-07-13 14:50:00,36.03,36.13,36.03,36.11,9800.0,29.864,29.9469,29.864,29.9303,9800.0
2011-07-13 14:55:00,36.1,36.1,36.02,36.06,7000.0,29.922,29.922,29.8557,29.8889,7000.0
2011-07-13 15:00:00,36.06,36.1,35.98,36.02,18700.0,29.8889,29.922,29.8226,29.8557,18700.0
2011-07-13 15:05:00,36.01,36.02,35.95,35.96,33500.0,29.8474,29.8557,29.7977,29.806,33500.0
2011-07-13 15:10:00,35.97,36.0,35.86,35.87,29400.0,29.8143,29.8392,29.7231,29.7314,29400.0
2011-07-13 15:15:00,35.87,35.93,35.85,35.85,27100.0,29.7314,29.7811,29.7148,29.7148,27100.0
2011-07-13 15:20:00,35.85,35.85,35.81,35.83,22200.0,29.7148,29.7148,29.6817,29.6983,22200.0
2011-07-13 15:25:00,35.83,35.89,35.83,35.86,25100.0,29.6983,29.748,29.6983,29.7231,25100.0
2011-07-13 15:30:00,35.86,35.87,35.8,35.84,57800.0,29.7231,29.7314,29.6734,29.7065,57800.0
2011-07-13 15:35:00,35.85,35.95,35.84,35.92,37200.0,29.7148,29.7977,29.7065,29.7728,37200.0
2011-07-13 15:40:00,35.92,35.93,35.87,35.91,56700.0,29.7728,29.7811,29.7314,29.7646,56700.0
2011-07-13 15:45:00,35.91,35.95,35.89,35.93,70700.0,29.7646,29.7977,29.748,29.7811,70700.0
2011-07-13 15:50:00,35.93,35.93,35.88,35.92,78200.0,29.7811,29.7811,29.7397,29.7728,78200.0
2011-07-13 15:55:00,35.92,35.96,35.91,35.96,94700.0,29.7728,29.806,29.7646,29.806,94700.0
2011-07-14 09:30:00,35.94,35.94,35.7,35.72,52400.0,29.7894,29.7894,29.5905,29.6071,52400.0
2011-07-14 09:35:00,35.69,35.71,35.52,35.62,32900.0,29.5822,29.5988,29.4413,29.5242,32900.0
2011-07-14 09:40:00,35.61,35.83,35.61,35.68,32700.0,29.5159,29.6983,29.5159,29.5739,32700.0
2011-07-14 09:45:00,35.66,35.73,35.53,35.66,35500.0,29.5573,29.6154,29.4496,29.5573,35500.0
2011-07-14 09:50:00,35.67,35.76,35.67,35.72,23300.0,29.5656,29.6402,29.5656,29.6071,23300.0
2011-07-14 09:55:00,35.73,35.79,35.67,35.67,25400.0,29.6154,29.6651,29.5656,29.5656,25400.0
2011-07-14 10:00:00,35.7,35.77,35.56,35.59,12500.0,29.5905,29.6485,29.4745,29.4993,12500.0
2011-07-14 10:05:00,35.58,35.76,35.57,35.74,32700.0,29.491,29.6402,29.4827,29.6237,32700.0
2011-07-14 10:10:00,35.72,35.75,35.61,35.67,16400.0,29.6071,29.6319,29.5159,29.5656,16400.0
2011-07-14 10:15:00,35.66,35.78,35.66,35.7,14600.0,29.5573,29.6568,29.5573,29.5905,14600.0
2011-07-14 10:20:00,35.7,35.78,35.7,35.7,7500.0,29.5905,29.6568,29.5905,29.5905,7500.0
2011-07-14 10:25:00,35.68,35.88,35.68,35.85,22100.0,29.5739,29.7397,29.5739,29.7148,22100.0
2011-07-14 10:30:00,35.85,35.93,35.7,35.73,28800.0,29.7148,29.7811,29.5905,29.6154,28800.0
2011-07-14 10:35:00,35.75,35.8,35.62,35.68,15800.0,29.6319,29.6734,29.5242,29.5739,15800.0
2011-07-14 10:40:00,35.66,35.66,35.55,35.56,52000.0,29.5573,29.5573,29.4662,29.4745,52000.0
2011-07-14 10:45:00,35.56,35.6,35.45,35.45,17700.0,29.4745,29.5076,29.3833,29.3833,17700.0
2011-07-14 10:50:00,35.45,35.45,35.32,35.36,34700.0,29.3833,29.3833,29.2755,29.3087,34700.0
2011-07-14 10:55:00,35.35,35.35,35.22,35.32,37700.0,29.3004,29.3004,29.1926,29.2755,37700.0
2011-07-14 11:00:00,35.32,35.33,35.18,35.18,34300.0,29.2755,29.2838,29.1595,29.1595,34300.0
2011-07-14 11:05:00,35.17,35.3,35.14,35.25,58500.0,29.1512,29.259,29.1263,29.2175,58500.0
2011-07-14 11:10:00,35.26,35.26,35.15,35.18,33300.0,29.2258,29.2258,29.1346,29.1595,33300.0
2011-07-14 11:15:00,35.18,35.2,35.06,35.16,31700.0,29.1595,29.1761,29.06,29.1429,31700.0
2011-07-14 11:20:00,35.16,35.17,35.09,35.13,28000.0,29.1429,29.1512,29.0849,29.118,28000.0
2011-07-14 11:25:00,35.12,35.16,35.08,35.12,13900.0,29.1098,29.1429,29.0766,29.1098,13900.0
2011-07-14 11:30:00,35.11,35.12,35.0,35.06,22000.0,29.1015,29.1098,29.0103,29.06,22000.0
2011-07-14 11:35:00,35.05,35.15,35.05,35.11,37000.0,29.0517,29.1346,29.0517,29.1015,37000.0
2011-07-14 11:40:00,35.11,35.19,35.11,35.15,21600.0,29.1015,29.1678,29.1015,29.1346,21600.0
2011-07-14 11:45:00,35.15,35.16,35.07,35.07,26000.0,29.1346,29.1429,29.0683,29.0683,26000.0
2011-07-14 11:50:00,35.08,35.16,35.0,35.11,10600.0,29.0766,29.1429,29.0103,29.1015,10600.0
2011-07-14 11:55:00,35.1,35.21,35.08,35.2,16100.0,29.0932,29.1844,29.0766,29.1761,16100.0
2011-07-14 12:00:00,35.2,35.21,35.12,35.12,17200.0,29.1761,29.1844,29.1098,29.1098,17200.0
2011-07-14 12:05:00,35.11,35.16,35.09,35.09,19500.0,29.1015,29.1429,29.0849,29.0849,19500.0
2011-07-14 12:10:00,35.09,35.17,35.09,35.14,9100.0,29.0849,29.1512,29.0849,29.1263,9100.0
2011-07-14 12:15:00,35.15,35.17,34.95,34.95,22100.0,29.1346,29.1512,28.9688,28.9688,22100.0
2011-07-14 12:20:00,34.95,34.95,34.83,34.84,57200.0,28.9688,28.9688,28.8694,28.8777,57200.0
2011-07-14 12:25:00,34.82,34.88,34.75,34.88,15800.0,28.8611,28.9108,28.8031,28.9108,15800.0
2011-07-14 12:30:00,34.88,34.88,34.8,34.8,17000.0,28.9108,28.9108,28.8445,28.8445,17000.0
2011-07-14 12:35:00,34.8,34.8,34.75,34.76,25000.0,28.8445,28.8445,28.8031,28.8114,25000.0
2011-07-14 12:40:00,34.76,34.82,34.74,34.78,61100.0,28.8114,28.8611,28.7948,28.8279,61100.0
2011-07-14 12:45:00,34.78,34.82,34.65,34.65,41600.0,28.8279,28.8611,28.7202,28.7202,41600.0
2011-07-14 12:50:00,34.65,34.67,34.52,34.52,32200.0,28.7202,28.7368,28.6124,28.6124,32200.0
2011-07-14 12:55:00,34.53,34.54,34.45,34.52,43400.0,28.6207,28.629,28.5544,28.6124,43400.0
2011-07-14 13:00:00,34.51,34.56,34.43,34.45,28000.0,28.6041,28.6456,28.5378,28.5544,28000.0
2011-07-14 13:05:00,34.44,34.53,34.43,34.52,24100.0,28.5461,28.6207,28.5378,28.6124,24100.0
2011-07-14 13:10:00,34.51,34.52,34.4,34.4,17200.0,28.6041,28.6124,28.513,28.513,17200.0
2011-07-14 13:15:00,34.4,34.42,34.3,34.31,31600.0,28.513,28.5295,28.4301,28.4384,31600.0
2011-07-14 13:20:00,34.31,34.32,34.25,34.32,41100.0,28.4384,28.4467,28.3886,28.4467,41100.0
2011-07-14 13:25:00,34.31,34.36,34.24,34.36,40500.0,28.4384,28.4798,28.3804,28.4798,40500.0
2011-07-14 13:30:00,34.36,34.66,34.36,34.61,70200.0,28.4798,28.7285,28.4798,28.687,70200.0
2011-07-14 13:35:00,34.6,34.61,34.47,34.5,47800.0,28.6787,28.687,28.571,28.5959,47800.0
2011-07-14 13:40:00,34.5,34.54,34.42,34.46,44900.0,28.5959,28.629,28.5295,28.5627,44900.0
2011-07-14 13:45:00,34.45,34.47,34.36,34.46,61200.0,28.5544,28.571,28.4798,28.5627,61200.0
2011-07-14 13:50:00,34.45,34.49,34.44,34.49,17100.0,28.5544,28.5876,28.5461,28.5876,17100.0
2011-07-14 13:55:00,34.48,34.61,34.45,34.55,39400.0,28.5793,28.687,28.5544,28.6373,39400.0
2011-07-14 14:00:00,34.54,34.57,34.49,34.49,46000.0,28.629,28.6539,28.5876,28.5876,46000.0
2011-07-14 14:05:00,34.49,34.53,34.46,34.52,87300.0,28.5876,28.6207,28.5627,28.6124,87300.0
2011-07-14 14:10:00,34.53,34.61,34.53,34.57,56100.0,28.6207,28.687,28.6207,28.6539,56100.0
2011-07-14 14:15:00,34.57,34.6,34.54,34.54,20400.0,28.6539,28.6787,28.629,28.629,20400.0
2011-07-14 14:20:00,34.55,34.65,34.53,34.53,27700.0,28.6373,28.7202,28.6207,28.6207,27700.0
2011-07-14 14:25:00,34.53,34.54,34.34,34.39,48100.0,28.6207,28.629,28.4632,28.5047,48100.0
2011-07-14 14:30:00,34.39,34.49,34.38,34.4,48200.0,28.5047,28.5876,28.4964,28.513,48200.0
2011-07-14 14:35:00,34.4,34.4,34.3,34.32,40700.0,28.513,28.513,28.4301,28.4467,40700.0
2011-07-14 14:40:00,34.32,34.43,34.31,34.41,24800.0,28.4467,28.5378,28.4384,28.5213,24800.0
2011-07-14 14:45:00,34.41,34.48,34.38,34.42,40400.0,28.5213,28.5793,28.4964,28.5295,40400.0
2011-07-14 14:50:00,34.42,34.48,34.4,34.43,43600.0,28.5295,28.5793,28.513,28.5378,43600.0
2011-07-14 14:55:00,34.43,34.44,34.37,34.4,33900.0,28.5378,28.5461,28.4881,28.513,33900.0
2011-07-14 15:00:00,34.4,34.53,34.37,34.49,33300.0,28.513,28.6207,28.4881,28.5876,33300.0
2011-07-14 15:05:00,34.49,34.5,34.35,34.36,31200.0,28.5876,28.5959,28.4715,28.4798,31200.0
2011-07-14 15:10:00,34.35,34.45,34.34,34.41,49700.0,28.4715,28.5544,28.4632,28.5213,49700.0
2011-07-14 15:15:00,34.42,34.42,34.35,34.41,49700.0,28.5295,28.5295,28.4715,28.5213,49700.0
2011-07-14 15:20:00,34.41,34.49,34.41,34.48,109200.0,28.5213,28.5876,28.5213,28.5793,109200.0
2011-07-14 15:25:00,34.48,34.49,34.45,34.49,44800.0,28.5793,28.5876,28.5544,28.5876,44800.0
2011-07-14 15:30:00,34.49,34.49,34.44,34.49,45600.0,28.5876,28.5876,28.5461,28.5876,45600.0
2011-07-14 15:35:00,34.49,34.56,34.48,34.51,58800.0,28.5876,28.6456,28.5793,28.6041,58800.0
2011-07-14 15:40:00,34.51,34.53,34.45,34.46,57900.0,28.6041,28.6207,28.5544,28.5627,57900.0
2011-07-14 15:45:00,34.46,34.52,34.42,34.52,92900.0,28.5627,28.6124,28.5295,28.6124,92900.0
2011-07-14 15:50:00,34.52,34.54,34.45,34.47,92200.0,28.6124,28.629,28.5544,28.571,92200.0
2011-07-14 15:55:00,34.47,34.48,34.44,34.45,118600.0,28.571,28.5793,28.5461,28.5544,118600.0
2011-07-15 09:30:00,34.84,34.86,34.59,34.62,40200.0,28.8777,28.8943,28.6705,28.6953,40200.0
2011-07-15 09:35:00,34.62,34.62,34.44,34.47,21100.0,28.6953,28.6953,28.5461,28.571,21100.0
2011-07-15 09:40:00,34.46,34.47,34.38,34.4,30500.0,28.5627,28.571,28.4964,28.513,30500.0
2011-07-15 09:45:00,34.4,34.59,34.36,34.59,37000.0,28.513,28.6705,28.4798,28.6705,37000.0
2011-07-15 09:50:00,34.59,34.68,34.52,34.53,64200.0,28.6705,28.7451,28.6124,28.6207,64200.0
2011-07-15 09:55:00,34.52,34.57,34.33,34.45,38700.0,28.6124,28.6539,28.455,28.5544,38700.0
2011-07-15 10:00:00,34.46,34.68,34.46,34.64,34300.0,28.5627,28.7451,28.5627,28.7119,34300.0
2011-07-15 10:05:00,34.65,34.67,34.49,34.54,40700.0,28.7202,28.7368,28.5876,28.629,40700.0
2011-07-15 10:10:00,34.53,34.56,34.47,34.54,11100.0,28.6207,28.6456,28.571,28.629,11100.0
2011-07-15 10:15:00,34.52,34.53,34.39,34.4,16400.0,28.6124,28.6207,28.5047,28.513,16400.0
2011-07-15 10:20:00,34.4,34.44,34.37,34.43,12800.0,28.513,28.5461,28.4881,28.5378,12800.0
2011-07-15 10:25:00,34.45,34.48,34.38,34.43,24500.0,28.5544,28.5793,28.4964,28.5378,24500.0
2011-07-15 10:30:00,34.43,34.45,34.37,34.37,37100.0,28.5378,28.5544,28.4881,28.4881,37100.0
2011-07-15 10:35:00,34.38,34.43,34.36,34.41,12100.0,28.4964,28.5378,28.4798,28.5213,12100.0
2011-07-15 10:40:00,34.41,34.54,34.4,34.54,14100.0,28.5213,28.629,28.513,28.629,14100.0
2011-07-15 10:45:00,34.53,34.54,34.45,34.51,14600.0,28.6207,28.629,28.5544,28.6041,14600.0
2011-07-15 10:50:00,34.5,34.57,34.5,34.54,28100.0,28.5959,28.6539,28.5959,28.629,28100.0
2011-07-15 10:55:00,34.54,34.57,34.46,34.55,54900.0,28.629,28.6539,28.5627,28.6373,54900.0
2011-07-15 11:00:00,34.54,34.57,34.51,34.57,29500.0,28.629,28.6539,28.6041,28.6539,29500.0
2011-07-15 11:05:00,34.55,34.6,34.51,34.58,17500.0,28.6373,28.6787,28.6041,28.6622,17500.0
2011-07-15 11:10:00,34.57,34.65,34.57,34.63,7900.0,28.6539,28.7202,28.6539,28.7036,7900.0
2011-07-15 11:15:00,34.63,34.63,34.56,34.6,48700.0,28.7036,28.7036,28.6456,28.6787,48700.0
2011-07-15 11:20:00,34.61,34.66,34.61,34.65,22000.0,28.687,28.7285,28.687,28.7202,22000.0
2011-07-15 11:25:00,34.64,34.66,34.61,34.62,8600.0,28.7119,28.7285,28.687,28.6953,8600.0
2011-07-15 11:30:00,34.63,34.64,34.59,34.63,12500.0,28.7036,28.7119,28.6705,28.7036,12500.0
2011-07-15 11:35:00,34.64,34.68,34.62,34.63,10600.0,28.7119,28.7451,28.6953,28.7036,10600.0
2011-07-15 11:40:00,34.63,34.64,34.59,34.61,14300.0,28.7036,28.7119,28.6705,28.687,14300.0
2011-07-15 11:45:00,34.6,34.63,34.56,34.63,12400.0,28.6787,28.7036,28.6456,28.7036,12400.0
2011-07-15 11:50:00,34.63,34.71,34.63,34.68,24800.0,28.7036,28.7699,28.7036,28.7451,24800.0
2011-07-15 11:55:00,34.68,34.69,34.67,34.69,9800.0,28.7451,28.7533,28.7368,28.7533,9800.0
2011-07-15 12:00:00,34.68,34.85,34.68,34.84,32800.0,28.7451,28.886,28.7451,28.8777,32800.0
2011-07-15 12:05:00,34.85,34.93,34.8,34.8,19200.0,28.886,28.9523,28.8445,28.8445,19200.0
2011-07-15 12:10:00,34.81,34.81,34.75,34.77,23300.0,28.8528,28.8528,28.8031,28.8197,23300.0
2011-07-15 12:15:00,34.77,34.78,34.7,34.7,19500.0,28.8197,28.8279,28.7616,28.7616,19500.0
2011-07-15 12:20:00,34.7,34.7,34.65,34.68,26200.0,28.7616,28.7616,28.7202,28.7451,26200.0
2011-07-15 12:25:00,34.67,34.76,34.67,34.75,15100.0,28.7368,28.8114,28.7368,28.8031,15100.0
2011-07-15 12:30:00,34.74,34.77,34.69,34.72,26600.0,28.7948,28.8197,28.7533,28.7782,26600.0
2011-07-15 12:35:00,34.72,34.74,34.69,34.71,15500.0,28.7782,28.7948,28.7533,28.7699,15500.0
2011-07-15 12:40:00,34.7,34.75,34.67,34.74,34300.0,28.7616,28.8031,28.7368,28.7948,34300.0
2011-07-15 12:45:00,34.75,34.82,34.74,34.79,17500.0,28.8031,28.8611,28.7948,28.8362,17500.0
2011-07-15 12:50:00,34.8,34.82,34.78,34.78,15200.0,28.8445,28.8611,28.8279,28.8279,15200.0
2011-07-15 12:55:00,34.79,34.88,34.79,34.88,5600.0,28.8362,28.9108,28.8362,28.9108,5600.0
2011-07-15 13:00:00,34.87,34.87,34.77,34.79,24900.0,28.9025,28.9025,28.8197,28.8362,24900.0
2011-07-15 13:05:00,34.79,34.8,34.77,34.78,7000.0,28.8362,28.8445,28.8197,28.8279,7000.0
2011-07-15 13:10:00,34.79,34.8,34.76,34.76,6800.0,28.8362,28.8445,28.8114,28.8114,6800.0
2011-07-15 13:15:00,34.76,34.77,34.76,34.76,3900.0,28.8114,28.8197,28.8114,28.8114,3900.0
2011-07-15 13:20:00,34.76,34.77,34.76,34.77,5400.0,28.8114,28.8197,28.8114,28.8197,5400.0
2011-07-15 13:25:00,34.77,34.8,34.77,34.78,12000.0,28.8197,28.8445,28.8197,28.8279,12000.0
2011-07-15 13:30:00,34.78,34.79,34.75,34.78,13100.0,28.8279,28.8362,28.8031,28.8279,13100.0
2011-07-15 13:35:00,34.79,34.79,34.76,34.77,6200.0,28.8362,28.8362,28.8114,28.8197,6200.0
2011-07-15 13:40:00,34.77,34.78,34.75,34.75,9000.0,28.8197,28.8279,28.8031,28.8031,9000.0
2011-07-15 13:45:00,34.75,34.75,34.73,34.74,17800.0,28.8031,28.8031,28.7865,28.7948,17800.0
2011-07-15 13:50:00,34.74,34.79,34.74,34.77,13600.0,28.7948,28.8362,28.7948,28.8197,13600.0
2011-07-15 13:55:00,34.76,34.77,34.73,34.75,21000.0,28.8114,28.8197,28.7865,28.8031,21000.0
2011-07-15 14:00:00,34.75,34.76,34.73,34.74,16000.0,28.8031,28.8114,28.7865,28.7948,16000.0
2011-07-15 14:05:00,34.74,34.76,34.74,34.75,9600.0,28.7948,28.8114,28.7948,28.8031,9600.0
2011-07-15 14:10:00,34.75,34.76,34.72,34.74,24800.0,28.8031,28.8114,28.7782,28.7948,24800.0
2011-07-15 14:15:00,34.74,34.79,34.74,34.75,21600.0,28.7948,28.8362,28.7948,28.8031,21600.0
2011-07-15 14:20:00,34.74,34.75,34.73,34.73,19000.0,28.7948,28.8031,28.7865,28.7865,19000.0
2011-07-15 14:25:00,34.73,34.74,34.66,34.67,21400.0,28.7865,28.7948,28.7285,28.7368,21400.0
2011-07-15 14:30:00,34.67,34.71,34.65,34.71,28900.0,28.7368,28.7699,28.7202,28.7699,28900.0
2011-07-15 14:35:00,34.7,34.75,34.68,34.74,25900.0,28.7616,28.8031,28.7451,28.7948,25900.0
2011-07-15 14:40:00,34.74,34.74,34.66,34.69,14100.0,28.7948,28.7948,28.7285,28.7533,14100.0
2011-07-15 14:45:00,34.7,34.75,34.7,34.72,14200.0,28.7616,28.8031,28.7616,28.7782,14200.0
2011-07-15 14:50:00,34.73,34.77,34.73,34.73,15600.0,28.7865,28.8197,28.7865,28.7865,15600.0
2011-07-15 14:55:00,34.73,34.76,34.72,34.72,13600.0,28.7865,28.8114,28.7782,28.7782,13600.0
2011-07-15 15:00:00,34.72,34.76,34.68,34.68,20100.0,28.7782,28.8114,28.7451,28.7451,20100.0
2011-07-15 15:05:00,34.67,34.72,34.67,34.71,28300.0,28.7368,28.7782,28.7368,28.7699,28300.0
2011-07-15 15:10:00,34.71,34.73,34.68,34.71,13500.0,28.7699,28.7865,28.7451,28.7699,13500.0
2011-07-15 15:15:00,34.71,34.72,34.7,34.71,11500.0,28.7699,28.7782,28.7616,28.7699,11500.0
2011-07-15 15:20:00,34.71,34.76,34.7,34.76,24100.0,28.7699,28.8114,28.7616,28.8114,24100.0
2011-07-15 15:25:00,34.76,34.77,34.75,34.77,24700.0,28.8114,28.8197,28.8031,28.8197,24700.0
2011-07-15 15:30:00,34.77,34.86,34.77,34.84,50300.0,28.8197,28.8943,28.8197,28.8777,50300.0
2011-07-15 15:35:00,34.84,34.88,34.83,34.86,29800.0,28.8777,28.9108,28.8694,28.8943,29800.0
2011-07-15 15:40:00,34.86,34.95,34.85,34.94,55500.0,28.8943,28.9688,28.886,28.9606,55500.0
2011-07-15 15:45:00,34.93,34.99,34.92,34.97,47900.0,28.9523,29.002,28.944,28.9854,47900.0
2011-07-15 15:50:00,34.97,35.0,34.96,34.98,70700.0,28.9854,29.0103,28.9771,28.9937,70700.0
2011-07-15 15:55:00,34.97,35.0,34.96,35.0,135200.0,28.9854,29.0103,28.9771,29.0103,135200.0
2011-07-18 09:30:00,34.65,34.73,34.25,34.25,63400.0,28.7202,28.7865,28.3886,28.3886,63400.0
2011-07-18 09:35:00,34.25,34.42,34.23,34.34,54800.0,28.3886,28.5295,28.3721,28.4632,54800.0
2011-07-18 09:40:00,34.35,34.44,34.33,34.35,53600.0,28.4715,28.5461,28.455,28.4715,53600.0
2011-07-18 09:45:00,34.33,34.41,34.24,34.24,22300.0,28.455,28.5213,28.3804,28.3804,22300.0
2011-07-18 09:50:00,34.23,34.24,34.06,34.07,44600.0,28.3721,28.3804,28.2312,28.2394,44600.0
2011-07-18 09:55:00,34.07,34.1,34.05,34.08,21500.0,28.2394,28.2643,28.2229,28.2477,21500.0
2011-07-18 10:00:00,34.08,34.14,34.07,34.09,21800.0,28.2477,28.2975,28.2394,28.256,21800.0
2011-07-18 10:05:00,34.08,34.09,33.96,34.0,44600.0,28.2477,28.256,28.1483,28.1814,44600.0
2011-07-18 10:10:00,34.0,34.01,33.84,33.88,45000.0,28.1814,28.1897,28.0488,28.082,45000.0
2011-07-18 10:15:00,33.88,33.99,33.83,33.94,31500.0,28.082,28.1731,28.0405,28.1317,31500.0
2011-07-18 10:20:00,33.95,34.05,33.93,34.05,32700.0,28.14,28.2229,28.1234,28.2229,32700.0
2011-07-18 10:25:00,34.04,34.13,34.01,34.09,17800.0,28.2146,28.2892,28.1897,28.256,17800.0
2011-07-18 10:30:00,34.06,34.1,33.94,33.94,12700.0,28.2312,28.2643,28.1317,28.1317,12700.0
2011-07-18 10:35:00,33.94,34.06,33.91,33.93,12700.0,28.1317,28.2312,28.1068,28.1234,12700.0
2011-07-18 10:40:00,33.92,34.01,33.91,33.97,13500.0,28.1151,28.1897,28.1068,28.1566,13500.0
2011-07-18 10:45:00,33.96,34.1,33.91,34.0,68300.0,28.1483,28.2643,28.1068,28.1814,68300.0
2011-07-18 10:50:00,34.0,34.01,33.9,33.9,19300.0,28.1814,28.1897,28.0985,28.0985,19300.0
2011-07-18 10:55:00,33.91,33.95,33.88,33.94,18100.0,28.1068,28.14,28.082,28.1317,18100.0
2011-07-18 11:00:00,33.94,34.01,33.92,33.98,23300.0,28.1317,28.1897,28.1151,28.1648,23300.0
2011-07-18 11:05:00,33.96,33.99,33.92,33.94,9100.0,28.1483,28.1731,28.1151,28.1317,9100.0
2011-07-18 11:10:00,33.94,33.94,33.82,33.87,29000.0,28.1317,28.1317,28.0322,28.0737,29000.0
2011-07-18 11:15:00,33.85,33.87,33.82,33.84,21300.0,28.0571,28.0737,28.0322,28.0488,21300.0
2011-07-18 11:20:00,33.82,33.93,33.82,33.89,24400.0,28.0322,28.1234,28.0322,28.0903,24400.0
2011-07-18 11:25:00,33.9,34.1,33.9,34.01,17800.0,28.0985,28.2643,28.0985,28.1897,17800.0
2011-07-18 11:30:00,34.0,34.02,33.87,33.87,13400.0,28.1814,28.198,28.0737,28.0737,13400.0
2011-07-18 11:35:00,33.87,33.88,33.82,33.83,10300.0,28.0737,28.082,28.0322,28.0405,10300.0
2011-07-18 11:40:00,33.83,33.83,33.75,33.77,13300.0,28.0405,28.0405,27.9742,27.9908,13300.0
2011-07-18 11:45:00,33.78,33.84,33.78,33.8,20800.0,27.9991,28.0488,27.9991,28.0157,20800.0
2011-07-18 11:50:00,33.8,33.83,33.78,33.81,7700.0,28.0157,28.0405,27.9991,28.0239,7700.0
2011-07-18 11:55:00,33.83,33.89,33.83,33.86,26300.0,28.0405,28.0903,28.0405,28.0654,26300.0
2011-07-18 12:00:00,33.87,33.92,33.87,33.88,12500.0,28.0737,28.1151,28.0737,28.082,12500.0
2011-07-18 12:05:00,33.88,33.88,33.83,33.84,8400.0,28.082,28.082,28.0405,28.0488,8400.0
2011-07-18 12:10:00,33.84,33.87,33.83,33.86,8700.0,28.0488,28.0737,28.0405,28.0654,8700.0
2011-07-18 12:15:00,33.87,33.92,33.87,33.89,22800.0,28.0737,28.1151,28.0737,28.0903,22800.0
2011-07-18 12:20:00,33.9,33.9,33.85,33.85,10200.0,28.0985,28.0985,28.0571,28.0571,10200.0
2011-07-18 12:25:00,33.86,33.92,33.86,33.92,17600.0,28.0654,28.1151,28.0654,28.1151,17600.0
2011-07-18 12:30:00,33.91,33.94,33.9,33.91,7300.0,28.1068,28.1317,28.0985,28.1068,7300.0
2011-07-18 12:35:00,33.91,33.93,33.9,33.91,4600.0,28.1068,28.1234,28.0985,28.1068,4600.0
2011-07-18 12:40:00,33.91,33.97,33.91,33.95,4900.0,28.1068,28.1566,28.1068,28.14,4900.0
2011-07-18 12:45:00,33.94,33.94,33.9,33.92,4600.0,28.1317,28.1317,28.0985,28.1151,4600.0
2011-07-18 12:50:00,33.91,33.93,33.9,33.9,7500.0,28.1068,28.1234,28.0985,28.0985,7500.0
2011-07-18 12:55:00,33.91,34.03,33.91,34.02,10500.0,28.1068,28.2063,28.1068,28.198,10500.0
2011-07-18 13:00:00,34.02,34.02,33.99,34.01,10500.0,28.198,28.198,28.1731,28.1897,10500.0
2011-07-18 13:05:00,34.01,34.05,34.01,34.02,4400.0,28.1897,28.2229,28.1897,28.198,4400.0
2011-07-18 13:10:00,34.03,34.03,34.0,34.02,5800.0,28.2063,28.2063,28.1814,28.198,5800.0
2011-07-18 13:15:00,34.01,34.02,33.98,34.01,13900.0,28.1897,28.198,28.1648,28.1897,13900.0
2011-07-18 13:20:00,34.02,34.03,34.0,34.02,11000.0,28.198,28.2063,28.1814,28.198,11000.0
2011-07-18 13:25:00,34.04,34.05,34.0,34.05,7300.0,28.2146,28.2229,28.1814,28.2229,7300.0
2011-07-18 13:30:00,34.05,34.13,34.05,34.12,8500.0,28.2229,28.2892,28.2229,28.2809,8500.0
2011-07-18 13:35:00,34.11,34.17,34.09,34.11,7200.0,28.2726,28.3223,28.256,28.2726,7200.0
2011-07-18 13:40:00,34.09,34.1,34.06,34.08,12500.0,28.256,28.2643,28.2312,28.2477,12500.0
2011-07-18 13:45:00,34.07,34.1,34.06,34.1,8900.0,28.2394,28.2643,28.2312,28.2643,8900.0
2011-07-18 13:50:00,34.11,34.13,34.09,34.12,8400.0,28.2726,28.2892,28.256,28.2809,8400.0
2011-07-18 13:55:00,34.12,34.17,34.11,34.15,11900.0,28.2809,28.3223,28.2726,28.3058,11900.0
2011-07-18 14:00:00,34.14,34.16,34.11,34.13,24600.0,28.2975,28.314,28.2726,28.2892,24600.0
2011-07-18 14:05:00,34.13,34.2,34.13,34.2,10200.0,28.2892,28.3472,28.2892,28.3472,10200.0
2011-07-18 14:10:00,34.2,34.25,34.2,34.25,15100.0,28.3472,28.3886,28.3472,28.3886,15100.0
2011-07-18 14:15:00,34.25,34.28,34.24,34.27,12300.0,28.3886,28.4135,28.3804,28.4052,12300.0
2011-07-18 14:20:00,34.27,34.27,34.25,34.26,6600.0,28.4052,28.4052,28.3886,28.3969,6600.0
2011-07-18 14:25:00,34.25,34.28,34.24,34.25,9800.0,28.3886,28.4135,28.3804,28.3886,9800.0
2011-07-18 14:30:00,34.24,34.26,34.22,34.23,32000.0,28.3804,28.3969,28.3638,28.3721,32000.0
2011-07-18 14:35:00,34.23,34.27,34.23,34.25,10100.0,28.3721,28.4052,28.3721,28.3886,10100.0
2011-07-18 14:40:00,34.25,34.27,34.24,34.26,10300.0,28.3886,28.4052,28.3804,28.3969,10300.0
2011-07-18 14:45:00,34.25,34.26,34.24,34.24,6900.0,28.3886,28.3969,28.3804,28.3804,6900.0
2011-07-18 14:50:00,34.25,34.27,34.24,34.25,10200.0,28.3886,28.4052,28.3804,28.3886,10200.0
2011-07-18 14:55:00,34.26,34.28,34.24,34.28,14300.0,28.3969,28.4135,28.3804,28.4135,14300.0
2011-07-18 15:00:00,34.27,34.29,34.26,34.27,19400.0,28.4052,28.4218,28.3969,28.4052,19400.0
2011-07-18 15:05:00,34.28,34.3,34.26,34.29,28800.0,28.4135,28.4301,28.3969,28.4218,28800.0
2011-07-18 15:10:00,34.29,34.3,34.27,34.27,22200.0,28.4218,28.4301,28.4052,28.4052,22200.0
2011-07-18 15:15:00,34.27,34.29,34.25,34.27,33000.0,28.4052,28.4218,28.3886,28.4052,33000.0
2011-07-18 15:20:00,34.26,34.28,34.26,34.28,21900.0,28.3969,28.4135,28.3969,28.4135,21900.0
2011-07-18 15:25:00,34.28,34.36,34.28,34.35,70700.0,28.4135,28.4798,28.4135,28.4715,70700.0
2011-07-18 15:30:00,34.36,34.36,34.32,34.33,34000.0,28.4798,28.4798,28.4467,28.455,34000.0
2011-07-18 15:35:00,34.34,34.37,34.29,34.36,56600.0,28.4632,28.4881,28.4218,28.4798,56600.0
2011-07-18 15:40:00,34.36,34.37,34.29,34.29,47400.0,28.4798,28.4881,28.4218,28.4218,47400.0
2011-07-18 15:45:00,34.29,34.39,34.29,34.39,69300.0,28.4218,28.5047,28.4218,28.5047,69300.0
2011-07-18 15:50:00,34.38,34.45,34.36,34.43,81200.0,28.4964,28.5544,28.4798,28.5378,81200.0
2011-07-18 15:55:00,34.44,34.44,34.38,34.41,97600.0,28.5461,28.5461,28.4964,28.5213,97600.0
2011-07-19 09:30:00,34.82,35.09,34.77,35.03,45400.0,28.8611,29.0849,28.8197,29.0352,45400.0
2011-07-19 09:35:00,35.03,35.16,35.02,35.11,48900.0,29.0352,29.1429,29.0269,29.1015,48900.0
2011-07-19 09:40:00,35.11,35.34,35.08,35.34,64700.0,29.1015,29.2921,29.0766,29.2921,64700.0
2011-07-19 09:45:00,35.34,35.42,35.29,35.42,60900.0,29.2921,29.3584,29.2507,29.3584,60900.0
2011-07-19 09:50:00,35.42,35.5,35.41,35.5,95000.0,29.3584,29.4247,29.3501,29.4247,95000.0
2011-07-19 09:55:00,35.48,35.48,35.29,35.29,32300.0,29.4081,29.4081,29.2507,29.2507,32300.0
2011-07-19 10:00:00,35.28,35.32,35.23,35.29,39300.0,29.2424,29.2755,29.2009,29.2507,39300.0
2011-07-19 10:05:00,35.3,35.4,35.22,35.33,61900.0,29.259,29.3418,29.1926,29.2838,61900.0
2011-07-19 10:10:00,35.34,35.41,35.29,35.38,62300.0,29.2921,29.3501,29.2507,29.3253,62300.0
2011-07-19 10:15:00,35.38,35.46,35.35,35.45,33800.0,29.3253,29.3916,29.3004,29.3833,33800.0
2011-07-19 10:20:00,35.45,35.46,35.39,35.45,36500.0,29.3833,29.3916,29.3335,29.3833,36500.0
2011-07-19 10:25:00,35.44,35.52,35.44,35.49,24700.0,29.375,29.4413,29.375,29.4164,24700.0
2011-07-19 10:30:00,35.49,35.56,35.47,35.56,20600.0,29.4164,29.4745,29.3999,29.4745,20600.0
2011-07-19 10:35:00,35.55,35.56,35.47,35.5,11400.0,29.4662,29.4745,29.3999,29.4247,11400.0
2011-07-19 10:40:00,35.49,35.52,35.43,35.43,23300.0,29.4164,29.4413,29.3667,29.3667,23300.0
2011-07-19 10:45:00,35.43,35.5,35.4,35.46,22800.0,29.3667,29.4247,29.3418,29.3916,22800.0
2011-07-19 10:50:00,35.46,35.59,35.45,35.53,62800.0,29.3916,29.4993,29.3833,29.4496,62800.0
2011-07-19 10:55:00,35.53,35.6,35.51,35.51,33900.0,29.4496,29.5076,29.433,29.433,33900.0
2011-07-19 11:00:00,35.52,35.53,35.44,35.45,24200.0,29.4413,29.4496,29.375,29.3833,24200.0
2011-07-19 11:05:00,35.45,35.45,35.41,35.45,48300.0,29.3833,29.3833,29.3501,29.3833,48300.0
2011-07-19 11:10:00,35.45,35.45,35.4,35.43,60200.0,29.3833,29.3833,29.3418,29.3667,60200.0
2011-07-19 11:15:00,35.43,35.44,35.32,35.32,21600.0,29.3667,29.375,29.2755,29.2755,21600.0
2011-07-19 11:20:00,35.33,35.4,35.32,35.4,21600.0,29.2838,29.3418,29.2755,29.3418,21600.0
2011-07-19 11:25:00,35.39,35.47,35.39,35.46,15500.0,29.3335,29.3999,29.3335,29.3916,15500.0
2011-07-19 11:30:00,35.46,35.48,35.4,35.42,13000.0,29.3916,29.4081,29.3418,29.3584,13000.0
2011-07-19 11:35:00,35.41,35.42,35.31,35.31,15000.0,29.3501,29.3584,29.2672,29.2672,15000.0
2011-07-19 11:40:00,35.31,35.34,35.25,35.31,39400.0,29.2672,29.2921,29.2175,29.2672,39400.0
2011-07-19 11:45:00,35.31,35.34,35.31,35.32,17300.0,29.2672,29.2921,29.2672,29.2755,17300.0
2011-07-19 11:50:00,35.32,35.42,35.32,35.42,12400.0,29.2755,29.3584,29.2755,29.3584,12400.0
2011-07-19 11:55:00,35.42,35.45,35.37,35.37,9300.0,29.3584,29.3833,29.317,29.317,9300.0
2011-07-19 12:00:00,35.37,35.41,35.36,35.41,30400.0,29.317,29.3501,29.3087,29.3501,30400.0
2011-07-19 12:05:00,35.41,35.43,35.37,35.37,11400.0,29.3501,29.3667,29.317,29.317,11400.0
2011-07-19 12:10:00,35.38,35.38,35.36,35.37,10100.0,29.3253,29.3253,29.3087,29.317,10100.0
2011-07-19 12:15:00,35.38,35.4,35.36,35.39,15100.0,29.3253,29.3418,29.3087,29.3335,15100.0
2011-07-19 12:20:00,35.38,35.38,35.33,35.34,8700.0,29.3253,29.3253,29.2838,29.2921,8700.0
2011-07-19 12:25:00,35.33,35.34,35.29,35.32,14300.0,29.2838,29.2921,29.2507,29.2755,14300.0
2011-07-19 12:30:00,35.31,35.39,35.29,35.36,10300.0,29.2672,29.3335,29.2507,29.3087,10300.0
2011-07-19 12:35:00,35.36,35.37,35.27,35.28,11800.0,29.3087,29.317,29.2341,29.2424,11800.0
2011-07-19 12:40:00,35.26,35.3,35.24,35.3,10300.0,29.2258,29.259,29.2092,29.259,10300.0
2011-07-19 12:45:00,35.28,35.28,35.24,35.25,5300.0,29.2424,29.2424,29.2092,29.2175,5300.0
2011-07-19 12:50:00,35.24,35.3,35.24,35.28,7900.0,29.2092,29.259,29.2092,29.2424,7900.0
2011-07-19 12:55:00,35.28,35.29,35.24,35.29,5900.0,29.2424,29.2507,29.2092,29.2507,5900.0
2011-07-19 13:00:00,35.29,35.3,35.2,35.2,13200.0,29.2507,29.259,29.1761,29.1761,13200.0
2011-07-19 13:05:00,35.21,35.24,35.17,35.18,7300.0,29.1844,29.2092,29.1512,29.1595,7300.0
2011-07-19 13:10:00,35.18,35.21,35.11,35.2,9500.0,29.1595,29.1844,29.1015,29.1761,9500.0
2011-07-19 13:15:00,35.17,35.28,35.15,35.28,7000.0,29.1512,29.2424,29.1346,29.2424,7000.0
2011-07-19 13:20:00,35.27,35.31,35.26,35.3,70300.0,29.2341,29.2672,29.2258,29.259,70300.0
2011-07-19 13:25:00,35.28,35.38,35.28,35.37,7900.0,29.2424,29.3253,29.2424,29.317,7900.0
2011-07-19 13:30:00,35.38,35.46,35.38,35.42,18700.0,29.3253,29.3916,29.3253,29.3584,18700.0
2011-07-19 13:35:00,35.41,35.55,35.39,35.5,21100.0,29.3501,29.4662,29.3335,29.4247,21100.0
2011-07-19 13:40:00,35.52,35.67,35.5,35.66,13000.0,29.4413,29.5656,29.4247,29.5573,13000.0
2011-07-19 13:45:00,35.66,35.66,35.6,35.6,16600.0,29.5573,29.5573,29.5076,29.5076,16600.0
2011-07-19 13:50:00,35.61,35.66,35.61,35.63,14800.0,29.5159,29.5573,29.5159,29.5325,14800.0
2011-07-19 13:55:00,35.62,35.63,35.6,35.63,8400.0,29.5242,29.5325,29.5076,29.5325,8400.0
2011-07-19 14:00:00,35.62,35.63,35.58,35.6,10400.0,29.5242,29.5325,29.491,29.5076,10400.0
2011-07-19 14:05:00,35.61,35.69,35.61,35.68,10800.0,29.5159,29.5822,29.5159,29.5739,10800.0
2011-07-19 14:10:00,35.68,35.74,35.67,35.71,32500.0,29.5739,29.6237,29.5656,29.5988,32500.0
2011-07-19 14:15:00,35.73,35.74,35.69,35.7,15500.0,29.6154,29.6237,29.5822,29.5905,15500.0
2011-07-19 14:20:00,35.7,35.74,35.59,35.65,27300.0,29.5905,29.6237,29.4993,29.5491,27300.0
2011-07-19 14:25:00,35.66,35.75,35.66,35.75,12700.0,29.5573,29.6319,29.5573,29.6319,12700.0
2011-07-19 14:30:00,35.74,35.75,35.72,35.74,14900.0,29.6237,29.6319,29.6071,29.6237,14900.0
2011-07-19 14:35:00,35.74,35.76,35.73,35.74,15800.0,29.6237,29.6402,29.6154,29.6237,15800.0
2011-07-19 14:40:00,35.74,35.75,35.7,35.72,9900.0,29.6237,29.6319,29.5905,29.6071,9900.0
2011-07-19 14:45:00,35.72,35.82,35.71,35.8,22300.0,29.6071,29.69,29.5988,29.6734,22300.0
2011-07-19 14:50:00,35.79,35.81,35.76,35.76,14200.0,29.6651,29.6817,29.6402,29.6402,14200.0
2011-07-19 14:55:00,35.76,35.77,35.71,35.76,26200.0,29.6402,29.6485,29.5988,29.6402,26200.0
2011-07-19 15:00:00,35.75,35.79,35.73,35.79,18300.0,29.6319,29.6651,29.6154,29.6651,18300.0
2011-07-19 15:05:00,35.78,35.84,35.77,35.78,29600.0,29.6568,29.7065,29.6485,29.6568,29600.0
2011-07-19 15:10:00,35.77,35.79,35.75,35.79,15000.0,29.6485,29.6651,29.6319,29.6651,15000.0
2011-07-19 15:15:00,35.79,35.8,35.75,35.75,11300.0,29.6651,29.6734,29.6319,29.6319,11300.0
2011-07-19 15:20:00,35.75,35.76,35.7,35.73,27200.0,29.6319,29.6402,29.5905,29.6154,27200.0
2011-07-19 15:25:00,35.73,35.73,35.67,35.68,16800.0,29.6154,29.6154,29.5656,29.5739,16800.0
2011-07-19 15:30:00,35.67,35.71,35.66,35.7,37400.0,29.5656,29.5988,29.5573,29.5905,37400.0
2011-07-19 15:35:00,35.7,35.74,35.68,35.74,23400.0,29.5905,29.6237,29.5739,29.6237,23400.0
2011-07-19 15:40:00,35.73,35.77,35.72,35.73,30100.0,29.6154,29.6485,29.6071,29.6154,30100.0
2011-07-19 15:45:00,35.72,35.74,35.61,35.61,69700.0,29.6071,29.6237,29.5159,29.5159,69700.0
2011-07-19 15:50:00,35.61,35.62,35.5,35.51,87600.0,29.5159,29.5242,29.4247,29.433,87600.0
2011-07-19 15:55:00,35.52,35.65,35.52,35.65,143400.0,29.4413,29.5491,29.4413,29.5491,143400.0
2011-07-20 09:30:00,36.17,36.18,35.85,35.86,64000.0,29.9801,29.9884,29.7148,29.7231,64000.0
2011-07-20 09:35:00,35.85,35.91,35.72,35.9,34200.0,29.7148,29.7646,29.6071,29.7563,34200.0
2011-07-20 09:40:00,35.89,35.9,35.65,35.66,28200.0,29.748,29.7563,29.5491,29.5573,28200.0
2011-07-20 09:45:00,35.64,35.71,35.59,35.65,22000.0,29.5408,29.5988,29.4993,29.5491,22000.0
2011-07-20 09:50:00,35.65,35.69,35.49,35.53,33200.0,29.5491,29.5822,29.4164,29.4496,33200.0
2011-07-20 09:55:00,35.52,35.55,35.47,35.49,13800.0,29.4413,29.4662,29.3999,29.4164,13800.0
2011-07-20 10:00:00,35.47,35.58,35.43,35.54,22400.0,29.3999,29.491,29.3667,29.4579,22400.0
2011-07-20 10:05:00,35.55,35.65,35.51,35.63,11100.0,29.4662,29.5491,29.433,29.5325,11100.0
2011-07-20 10:10:00,35.62,35.79,35.6,35.6,28300.0,29.5242,29.6651,29.5076,29.5076,28300.0
2011-07-20 10:15:00,35.59,35.59,35.44,35.49,15300.0,29.4993,29.4993,29.375,29.4164,15300.0
2011-07-20 10:20:00,35.47,35.55,35.46,35.47,7300.0,29.3999,29.4662,29.3916,29.3999,7300.0
2011-07-20 10:25:00,35.46,35.59,35.45,35.56,10200.0,29.3916,29.4993,29.3833,29.4745,10200.0
2011-07-20 10:30:00,35.55,35.68,35.52,35.66,9400.0,29.4662,29.5739,29.4413,29.5573,9400.0
2011-07-20 10:35:00,35.66,35.67,35.58,35.63,6300.0,29.5573,29.5656,29.491,29.5325,6300.0
2011-07-20 10:40:00,35.62,35.68,35.6,35.63,6000.0,29.5242,29.5739,29.5076,29.5325,6000.0
2011-07-20 10:45:00,35.63,35.63,35.56,35.56,2900.0,29.5325,29.5325,29.4745,29.4745,2900.0
2011-07-20 10:50:00,35.53,35.57,35.49,35.56,6800.0,29.4496,29.4827,29.4164,29.4745,6800.0
2011-07-20 10:55:00,35.55,35.59,35.53,35.59,6100.0,29.4662,29.4993,29.4496,29.4993,6100.0
2011-07-20 11:00:00,35.59,35.66,35.56,35.57,13100.0,29.4993,29.5573,29.4745,29.4827,13100.0
2011-07-20 11:05:00,35.58,35.7,35.55,35.69,10900.0,29.491,29.5905,29.4662,29.5822,10900.0
2011-07-20 11:10:00,35.69,35.69,35.57,35.57,5700.0,29.5822,29.5822,29.4827,29.4827,5700.0
2011-07-20 11:15:00,35.57,35.65,35.55,35.6,8900.0,29.4827,29.5491,29.4662,29.5076,8900.0
2011-07-20 11:20:00,35.58,35.63,35.55,35.63,8100.0,29.491,29.5325,29.4662,29.5325,8100.0
2011-07-20 11:25:00,35.62,35.62,35.56,35.59,6100.0,29.5242,29.5242,29.4745,29.4993,6100.0
2011-07-20 11:30:00,35.58,35.58,35.48,35.57,9500.0,29.491,29.491,29.4081,29.4827,9500.0
2011-07-20 11:35:00,35.57,35.59,35.52,35.52,3200.0,29.4827,29.4993,29.4413,29.4413,3200.0
2011-07-20 11:40:00,35.51,35.56,35.49,35.55,5600.0,29.433,29.4745,29.4164,29.4662,5600.0
2011-07-20 11:45:00,35.55,35.56,35.45,35.46,7400.0,29.4662,29.4745,29.3833,29.3916,7400.0
2011-07-20 11:50:00,35.46,35.51,35.46,35.51,4200.0,29.3916,29.433,29.3916,29.433,4200.0
2011-07-20 11:55:00,35.52,35.56,35.45,35.54,30200.0,29.4413,29.4745,29.3833,29.4579,30200.0
2011-07-20 12:00:00,35.54,35.62,35.53,35.6,26900.0,29.4579,29.5242,29.4496,29.5076,26900.0
2011-07-20 12:05:00,35.6,35.71,35.59,35.69,10700.0,29.5076,29.5988,29.4993,29.5822,10700.0
2011-07-20 12:10:00,35.69,35.69,35.62,35.66,3200.0,29.5822,29.5822,29.5242,29.5573,3200.0
2011-07-20 12:15:00,35.66,35.67,35.6,35.6,5800.0,29.5573,29.5656,29.5076,29.5076,5800.0
2011-07-20 12:20:00,35.6,35.6,35.53,35.54,7600.0,29.5076,29.5076,29.4496,29.4579,7600.0
2011-07-20 12:25:00,35.55,35.57,35.54,35.55,3400.0,29.4662,29.4827,29.4579,29.4662,3400.0
2011-07-20 12:30:00,35.54,35.54,35.49,35.51,6200.0,29.4579,29.4579,29.4164,29.433,6200.0
2011-07-20 12:35:00,35.52,35.53,35.49,35.49,5400.0,29.4413,29.4496,29.4164,29.4164,5400.0
2011-07-20 12:40:00,35.5,35.5,35.48,35.48,5400.0,29.4247,29.4247,29.4081,29.4081,5400.0
2011-07-20 12:45:00,35.49,35.53,35.48,35.53,8600.0,29.4164,29.4496,29.4081,29.4496,8600.0
2011-07-20 12:50:00,35.53,35.57,35.53,35.57,7300.0,29.4496,29.4827,29.4496,29.4827,7300.0
2011-07-20 12:55:00,35.58,35.58,35.53,35.54,5400.0,29.491,29.491,29.4496,29.4579,5400.0
2011-07-20 13:00:00,35.53,35.55,35.51,35.54,5300.0,29.4496,29.4662,29.433,29.4579,5300.0
2011-07-20 13:05:00,35.54,35.54,35.5,35.52,5800.0,29.4579,29.4579,29.4247,29.4413,5800.0
2011-07-20 13:10:00,35.51,35.52,35.51,35.52,5600.0,29.433,29.4413,29.433,29.4413,5600.0
2011-07-20 13:15:00,35.51,35.53,35.5,35.53,6600.0,29.433,29.4496,29.4247,29.4496,6600.0
2011-07-20 13:20:00,35.52,35.57,35.51,35.57,11500.0,29.4413,29.4827,29.433,29.4827,11500.0
2011-07-20 13:25:00,35.56,35.61,35.56,35.61,3000.0,29.4745,29.5159,29.4745,29.5159,3000.0
2011-07-20 13:30:00,35.61,35.61,35.59,35.59,7600.0,29.5159,29.5159,29.4993,29.4993,7600.0
2011-07-20 13:35:00,35.59,35.6,35.56,35.6,8600.0,29.4993,29.5076,29.4745,29.5076,8600.0
2011-07-20 13:40:00,35.61,35.62,35.57,35.57,8100.0,29.5159,29.5242,29.4827,29.4827,8100.0
2011-07-20 13:45:00,35.56,35.64,35.55,35.61,6500.0,29.4745,29.5408,29.4662,29.5159,6500.0
2011-07-20 13:50:00,35.6,35.66,35.6,35.64,8100.0,29.5076,29.5573,29.5076,29.5408,8100.0
2011-07-20 13:55:00,35.64,35.64,35.6,35.62,3100.0,29.5408,29.5408,29.5076,29.5242,3100.0
2011-07-20 14:00:00,35.61,35.62,35.61,35.61,40800.0,29.5159,29.5242,29.5159,29.5159,40800.0
2011-07-20 14:05:00,35.6,35.61,35.55,35.57,16400.0,29.5076,29.5159,29.4662,29.4827,16400.0
2011-07-20 14:10:00,35.56,35.61,35.56,35.61,6700.0,29.4745,29.5159,29.4745,29.5159,6700.0
2011-07-20 14:15:00,35.6,35.69,35.6,35.69,15700.0,29.5076,29.5822,29.5076,29.5822,15700.0
2011-07-20 14:20:00,35.69,35.78,35.69,35.78,10200.0,29.5822,29.6568,29.5822,29.6568,10200.0
2011-07-20 14:25:00,35.77,35.83,35.77,35.81,7000.0,29.6485,29.6983,29.6485,29.6817,7000.0
2011-07-20 14:30:00,35.81,35.81,35.71,35.71,11200.0,29.6817,29.6817,29.5988,29.5988,11200.0
2011-07-20 14:35:00,35.72,35.73,35.7,35.71,9600.0,29.6071,29.6154,29.5905,29.5988,9600.0
2011-07-20 14:40:00,35.72,35.76,35.71,35.72,10800.0,29.6071,29.6402,29.5988,29.6071,10800.0
2011-07-20 14:45:00,35.73,35.73,35.57,35.58,13500.0,29.6154,29.6154,29.4827,29.491,13500.0
2011-07-20 14:50:00,35.59,35.65,35.58,35.64,18000.0,29.4993,29.5491,29.491,29.5408,18000.0
2011-07-20 14:55:00,35.64,35.67,35.64,35.66,13700.0,29.5408,29.5656,29.5408,29.5573,13700.0
2011-07-20 15:00:00,35.67,35.67,35.65,35.67,16300.0,29.5656,29.5656,29.5491,29.5656,16300.0
2011-07-20 15:05:00,35.66,35.7,35.66,35.7,14900.0,29.5573,29.5905,29.5573,29.5905,14900.0
2011-07-20 15:10:00,35.7,35.79,35.7,35.79,44500.0,29.5905,29.6651,29.5905,29.6651,44500.0
2011-07-20 15:15:00,35.79,35.82,35.77,35.77,18200.0,29.6651,29.69,29.6485,29.6485,18200.0
2011-07-20 15:20:00,35.77,35.79,35.75,35.75,23200.0,29.6485,29.6651,29.6319,29.6319,23200.0
2011-07-20 15:25:00,35.75,35.77,35.75,35.75,13600.0,29.6319,29.6485,29.6319,29.6319,13600.0
2011-07-20 15:30:00,35.75,35.78,35.74,35.76,156200.0,29.6319,29.6568,29.6237,29.6402,156200.0
2011-07-20 15:35:00,35.75,35.76,35.75,35.75,6900.0,29.6319,29.6402,29.6319,29.6319,6900.0
2011-07-20 15:40:00,35.75,35.8,35.75,35.78,24600.0,29.6319,29.6734,29.6319,29.6568,24600.0
2011-07-20 15:45:00,35.77,35.81,35.77,35.77,76900.0,29.6485,29.6817,29.6485,29.6485,76900.0
2011-07-20 15:50:00,35.77,35.78,35.75,35.77,58600.0,29.6485,29.6568,29.6319,29.6485,58600.0
2011-07-20 15:55:00,35.77,35.83,35.75,35.79,118500.0,29.6485,29.6983,29.6319,29.6651,118500.0
2011-07-21 09:30:00,36.19,36.19,36.08,36.09,24800.0,29.9966,29.9966,29.9055,29.9138,24800.0
2011-07-21 09:35:00,36.05,36.1,35.92,36.1,17100.0,29.8806,29.922,29.7728,29.922,17100.0
2011-07-21 09:40:00,36.09,36.26,36.06,36.24,27400.0,29.9138,30.0547,29.8889,30.0381,27400.0
2011-07-21 09:45:00,36.25,36.45,36.25,36.38,50400.0,30.0464,30.2121,30.0464,30.1541,50400.0
2011-07-21 09:50:00,36.39,36.54,36.39,36.5,32500.0,30.1624,30.2867,30.1624,30.2536,32500.0
2011-07-21 09:55:00,36.5,36.54,36.44,36.49,35400.0,30.2536,30.2867,30.2039,30.2453,35400.0
2011-07-21 10:00:00,36.49,36.62,36.43,36.55,38400.0,30.2453,30.3531,30.1956,30.295,38400.0
2011-07-21 10:05:00,36.55,36.66,36.55,36.58,21400.0,30.295,30.3862,30.295,30.3199,21400.0
2011-07-21 10:10:00,36.57,36.7,36.54,36.66,23600.0,30.3116,30.4194,30.2867,30.3862,23600.0
2011-07-21 10:15:00,36.66,36.7,36.55,36.62,31400.0,30.3862,30.4194,30.295,30.3531,31400.0
2011-07-21 10:20:00,36.62,36.73,36.57,36.67,19300.0,30.3531,30.4442,30.3116,30.3945,19300.0
2011-07-21 10:25:00,36.67,36.69,36.59,36.6,38400.0,30.3945,30.4111,30.3282,30.3365,38400.0
2011-07-21 10:30:00,36.59,36.6,36.5,36.53,25100.0,30.3282,30.3365,30.2536,30.2785,25100.0
2011-07-21 10:35:00,36.52,36.55,36.45,36.48,32500.0,30.2702,30.295,30.2121,30.237,32500.0
2011-07-21 10:40:00,36.47,36.52,36.46,36.46,17100.0,30.2287,30.2702,30.2204,30.2204,17100.0
2011-07-21 10:45:00,36.47,36.48,36.44,36.45,7800.0,30.2287,30.237,30.2039,30.2121,7800.0
2011-07-21 10:50:00,36.46,36.5,36.44,36.48,21200.0,30.2204,30.2536,30.2039,30.237,21200.0
2011-07-21 10:55:00,36.48,36.48,36.38,36.38,15700.0,30.237,30.237,30.1541,30.1541,15700.0
2011-07-21 11:00:00,36.38,36.47,36.37,36.46,62100.0,30.1541,30.2287,30.1458,30.2204,62100.0
2011-07-21 11:05:00,36.47,36.6,36.47,36.6,24200.0,30.2287,30.3365,30.2287,30.3365,24200.0
2011-07-21 11:10:00,36.6,36.65,36.6,36.65,14600.0,30.3365,30.3779,30.3365,30.3779,14600.0
2011-07-21 11:15:00,36.65,36.65,36.52,36.53,88800.0,30.3779,30.3779,30.2702,30.2785,88800.0
2011-07-21 11:20:00,36.52,36.56,36.48,36.52,59700.0,30.2702,30.3033,30.237,30.2702,59700.0
2011-07-21 11:25:00,36.52,36.52,36.34,36.36,40700.0,30.2702,30.2702,30.121,30.1375,40700.0
2011-07-21 11:30:00,36.37,36.37,36.21,36.23,28200.0,30.1458,30.1458,30.0132,30.0298,28200.0
2011-07-21 11:35:00,36.23,36.28,36.22,36.23,12500.0,30.0298,30.0712,30.0215,30.0298,12500.0
2011-07-21 11:40:00,36.25,36.25,36.11,36.11,28700.0,30.0464,30.0464,29.9303,29.9303,28700.0
2011-07-21 11:45:00,36.11,36.19,36.1,36.17,18900.0,29.9303,29.9966,29.922,29.9801,18900.0
2011-07-21 11:50:00,36.16,36.22,36.16,36.19,9500.0,29.9718,30.0215,29.9718,29.9966,9500.0
2011-07-21 11:55:00,36.18,36.24,36.16,36.2,21900.0,29.9884,30.0381,29.9718,30.0049,21900.0
2011-07-21 12:00:00,36.2,36.25,36.2,36.24,22100.0,30.0049,30.0464,30.0049,30.0381,22100.0
2011-07-21 12:05:00,36.25,36.25,36.23,36.23,18300.0,30.0464,30.0464,30.0298,30.0298,18300.0
2011-07-21 12:10:00,36.23,36.23,36.2,36.2,9600.0,30.0298,30.0298,30.0049,30.0049,9600.0
2011-07-21 12:15:00,36.21,36.21,36.11,36.12,3900.0,30.0132,30.0132,29.9303,29.9386,3900.0
2011-07-21 12:20:00,36.11,36.11,35.98,35.99,93400.0,29.9303,29.9303,29.8226,29.8309,93400.0
2011-07-21 12:25:00,35.98,36.0,35.98,36.0,12900.0,29.8226,29.8392,29.8226,29.8392,12900.0
2011-07-21 12:30:00,36.0,36.06,35.99,36.06,11100.0,29.8392,29.8889,29.8309,29.8889,11100.0
2011-07-21 12:35:00,36.06,36.14,36.06,36.13,29300.0,29.8889,29.9552,29.8889,29.9469,29300.0
2011-07-21 12:40:00,36.15,36.46,36.15,36.46,24600.0,29.9635,30.2204,29.9635,30.2204,24600.0
2011-07-21 12:45:00,36.47,36.51,36.34,36.39,17900.0,30.2287,30.2619,30.121,30.1624,17900.0
2011-07-21 12:50:00,36.4,36.41,36.22,36.27,30600.0,30.1707,30.179,30.0215,30.063,30600.0
2011-07-21 12:55:00,36.24,36.38,36.23,36.38,8500.0,30.0381,30.1541,30.0298,30.1541,8500.0
2011-07-21 13:00:00,36.37,36.41,36.35,36.4,10800.0,30.1458,30.179,30.1293,30.1707,10800.0
2011-07-21 13:05:00,36.39,36.4,36.28,36.29,24000.0,30.1624,30.1707,30.0712,30.0795,24000.0
2011-07-21 13:10:00,36.29,36.31,36.28,36.3,6600.0,30.0795,30.0961,30.0712,30.0878,6600.0
2011-07-21 13:15:00,36.32,36.4,36.32,36.39,9600.0,30.1044,30.1707,30.1044,30.1624,9600.0
2011-07-21 13:20:00,36.4,36.4,36.35,36.35,15200.0,30.1707,30.1707,30.1293,30.1293,15200.0
2011-07-21 13:25:00,36.36,36.4,36.35,36.4,25600.0,30.1375,30.1707,30.1293,30.1707,25600.0
2011-07-21 13:30:00,36.39,36.4,36.35,36.35,6300.0,30.1624,30.1707,30.1293,30.1293,6300.0
2011-07-21 13:35:00,36.34,36.34,36.28,36.3,12500.0,30.121,30.121,30.0712,30.0878,12500.0
2011-07-21 13:40:00,36.3,36.31,36.24,36.3,14000.0,30.0878,30.0961,30.0381,30.0878,14000.0
2011-07-21 13:45:00,36.3,36.3,36.27,36.29,8400.0,30.0878,30.0878,30.063,30.0795,8400.0
2011-07-21 13:50:00,36.29,36.3,36.26,36.27,33300.0,30.0795,30.0878,30.0547,30.063,33300.0
2011-07-21 13:55:00,36.26,36.27,36.23,36.26,11500.0,30.0547,30.063,30.0298,30.0547,11500.0
2011-07-21 14:00:00,36.26,36.3,36.25,36.27,18000.0,30.0547,30.0878,30.0464,30.063,18000.0
2011-07-21 14:05:00,36.27,36.27,36.22,36.22,11900.0,30.063,30.063,30.0215,30.0215,11900.0
2011-07-21 14:10:00,36.23,36.27,36.2,36.25,13600.0,30.0298,30.063,30.0049,30.0464,13600.0
2011-07-21 14:15:00,36.26,36.27,36.21,36.21,11000.0,30.0547,30.063,30.0132,30.0132,11000.0
2011-07-21 14:20:00,36.21,36.23,36.19,36.2,16300.0,30.0132,30.0298,29.9966,30.0049,16300.0
2011-07-21 14:25:00,36.19,36.21,36.16,36.2,22700.0,29.9966,30.0132,29.9718,30.0049,22700.0
2011-07-21 14:30:00,36.2,36.22,36.18,36.2,33100.0,30.0049,30.0215,29.9884,30.0049,33100.0
2011-07-21 14:35:00,36.19,36.21,36.18,36.2,15400.0,29.9966,30.0132,29.9884,30.0049,15400.0
2011-07-21 14:40:00,36.2,36.2,36.18,36.2,15200.0,30.0049,30.0049,29.9884,30.0049,15200.0
2011-07-21 14:45:00,36.2,36.26,36.19,36.26,10700.0,30.0049,30.0547,29.9966,30.0547,10700.0
2011-07-21 14:50:00,36.26,36.26,36.2,36.23,15900.0,30.0547,30.0547,30.0049,30.0298,15900.0
2011-07-21 14:55:00,36.24,36.25,36.2,36.22,18100.0,30.0381,30.0464,30.0049,30.0215,18100.0
2011-07-21 15:00:00,36.22,36.3,36.21,36.29,48400.0,30.0215,30.0878,30.0132,30.0795,48400.0
2011-07-21 15:05:00,36.29,36.3,36.19,36.2,17300.0,30.0795,30.0878,29.9966,30.0049,17300.0
2011-07-21 15:10:00,36.2,36.23,36.14,36.16,19200.0,30.0049,30.0298,29.9552,29.9718,19200.0
2011-07-21 15:15:00,36.17,36.22,36.16,36.21,27000.0,29.9801,30.0215,29.9718,30.0132,27000.0
2011-07-21 15:20:00,36.21,36.21,36.15,36.18,31900.0,30.0132,30.0132,29.9635,29.9884,31900.0
2011-07-21 15:25:00,36.18,36.21,36.16,36.16,27000.0,29.9884,30.0132,29.9718,29.9718,27000.0
2011-07-21 15:30:00,36.16,36.16,36.09,36.09,44300.0,29.9718,29.9718,29.9138,29.9138,44300.0
2011-07-21 15:35:00,36.1,36.1,36.01,36.05,51500.0,29.922,29.922,29.8474,29.8806,51500.0
2011-07-21 15:40:00,36.05,36.08,36.01,36.02,50700.0,29.8806,29.9055,29.8474,29.8557,50700.0
2011-07-21 15:45:00,36.03,36.1,36.02,36.05,60400.0,29.864,29.922,29.8557,29.8806,60400.0
2011-07-21 15:50:00,36.05,36.12,36.0,36.0,146400.0,29.8806,29.9386,29.8392,29.8392,146400.0
2011-07-21 15:55:00,36.01,36.06,35.99,36.04,126900.0,29.8474,29.8889,29.8309,29.8723,126900.0
2011-07-22 09:30:00,36.35,36.62,36.29,36.59,89100.0,30.1293,30.3531,30.0795,30.3282,89100.0
2011-07-22 09:35:00,36.61,36.76,36.52,36.56,76700.0,30.3448,30.4691,30.2702,30.3033,76700.0
2011-07-22 09:40:00,36.55,36.61,36.5,36.59,44000.0,30.295,30.3448,30.2536,30.3282,44000.0
2011-07-22 09:45:00,36.59,36.65,36.44,36.47,37400.0,30.3282,30.3779,30.2039,30.2287,37400.0
2011-07-22 09:50:00,36.47,36.48,36.27,36.3,34000.0,30.2287,30.237,30.063,30.0878,34000.0
2011-07-22 09:55:00,36.32,36.4,36.27,36.28,32100.0,30.1044,30.1707,30.063,30.0712,32100.0
2011-07-22 10:00:00,36.27,36.3,36.19,36.23,27100.0,30.063,30.0878,29.9966,30.0298,27100.0
2011-07-22 10:05:00,36.23,36.33,36.15,36.16,38200.0,30.0298,30.1127,29.9635,29.9718,38200.0
2011-07-22 10:10:00,36.17,36.21,36.15,36.2,13200.0,29.9801,30.0132,29.9635,30.0049,13200.0
2011-07-22 10:15:00,36.19,36.2,36.08,36.2,41100.0,29.9966,30.0049,29.9055,30.0049,41100.0
2011-07-22 10:20:00,36.19,36.2,36.08,36.1,19200.0,29.9966,30.0049,29.9055,29.922,19200.0
2011-07-22 10:25:00,36.12,36.18,36.08,36.17,20300.0,29.9386,29.9884,29.9055,29.9801,20300.0
2011-07-22 10:30:00,36.16,36.2,36.16,36.19,11300.0,29.9718,30.0049,29.9718,29.9966,11300.0
2011-07-22 10:35:00,36.19,36.29,36.15,36.27,10500.0,29.9966,30.0795,29.9635,30.063,10500.0
2011-07-22 10:40:00,36.26,36.4,36.25,36.26,20600.0,30.0547,30.1707,30.0464,30.0547,20600.0
2011-07-22 10:45:00,36.26,36.33,36.25,36.32,6800.0,30.0547,30.1127,30.0464,30.1044,6800.0
2011-07-22 10:50:00,36.32,36.34,36.27,36.34,7800.0,30.1044,30.121,30.063,30.121,7800.0
2011-07-22 10:55:00,36.34,36.46,36.33,36.45,14900.0,30.121,30.2204,30.1127,30.2121,14900.0
2011-07-22 11:00:00,36.48,36.56,36.46,36.46,14600.0,30.237,30.3033,30.2204,30.2204,14600.0
2011-07-22 11:05:00,36.47,36.48,36.41,36.41,5100.0,30.2287,30.237,30.179,30.179,5100.0
2011-07-22 11:10:00,36.44,36.52,36.43,36.51,7500.0,30.2039,30.2702,30.1956,30.2619,7500.0
2011-07-22 11:15:00,36.48,36.56,36.48,36.48,7400.0,30.237,30.3033,30.237,30.237,7400.0
2011-07-22 11:20:00,36.49,36.5,36.41,36.5,4600.0,30.2453,30.2536,30.179,30.2536,4600.0
2011-07-22 11:25:00,36.5,36.56,36.47,36.55,21900.0,30.2536,30.3033,30.2287,30.295,21900.0
2011-07-22 11:30:00,36.55,36.59,36.54,36.57,13200.0,30.295,30.3282,30.2867,30.3116,13200.0
2011-07-22 11:35:00,36.57,36.67,36.56,36.65,20300.0,30.3116,30.3945,30.3033,30.3779,20300.0
2011-07-22 11:40:00,36.66,36.66,36.59,36.59,11300.0,30.3862,30.3862,30.3282,30.3282,11300.0
2011-07-22 11:45:00,36.6,36.62,36.57,36.58,26900.0,30.3365,30.3531,30.3116,30.3199,26900.0
2011-07-22 11:50:00,36.58,36.66,36.58,36.65,31800.0,30.3199,30.3862,30.3199,30.3779,31800.0
2011-07-22 11:55:00,36.66,36.66,36.64,36.65,13000.0,30.3862,30.3862,30.3696,30.3779,13000.0
2011-07-22 12:00:00,36.65,36.65,36.62,36.63,16400.0,30.3779,30.3779,30.3531,30.3613,16400.0
2011-07-22 12:05:00,36.63,36.7,36.62,36.69,9500.0,30.3613,30.4194,30.3531,30.4111,9500.0
2011-07-22 12:10:00,36.68,36.73,36.68,36.73,21200.0,30.4028,30.4442,30.4028,30.4442,21200.0
2011-07-22 12:15:00,36.75,36.76,36.63,36.63,10600.0,30.4608,30.4691,30.3613,30.3613,10600.0
2011-07-22 12:20:00,36.63,36.63,36.5,36.5,8000.0,30.3613,30.3613,30.2536,30.2536,8000.0
2011-07-22 12:25:00,36.5,36.52,36.48,36.5,8400.0,30.2536,30.2702,30.237,30.2536,8400.0
2011-07-22 12:30:00,36.5,36.52,36.5,36.52,5500.0,30.2536,30.2702,30.2536,30.2702,5500.0
2011-07-22 12:35:00,36.52,36.62,36.52,36.59,10400.0,30.2702,30.3531,30.2702,30.3282,10400.0
2011-07-22 12:40:00,36.6,36.63,36.57,36.63,8400.0,30.3365,30.3613,30.3116,30.3613,8400.0
2011-07-22 12:45:00,36.63,36.66,36.63,36.66,6100.0,30.3613,30.3862,30.3613,30.3862,6100.0
2011-07-22 12:50:00,36.68,36.71,36.68,36.7,8600.0,30.4028,30.4277,30.4028,30.4194,8600.0
2011-07-22 12:55:00,36.7,36.76,36.7,36.75,23200.0,30.4194,30.4691,30.4194,30.4608,23200.0
2011-07-22 13:00:00,36.76,36.76,36.7,36.7,13300.0,30.4691,30.4691,30.4194,30.4194,13300.0
2011-07-22 13:05:00,36.7,36.7,36.61,36.62,7600.0,30.4194,30.4194,30.3448,30.3531,7600.0
2011-07-22 13:10:00,36.62,36.63,36.56,36.58,5700.0,30.3531,30.3613,30.3033,30.3199,5700.0
2011-07-22 13:15:00,36.59,36.63,36.58,36.63,5500.0,30.3282,30.3613,30.3199,30.3613,5500.0
2011-07-22 13:20:00,36.62,36.66,36.6,36.66,11100.0,30.3531,30.3862,30.3365,30.3862,11100.0
2011-07-22 13:25:00,36.65,36.67,36.64,36.66,12200.0,30.3779,30.3945,30.3696,30.3862,12200.0
2011-07-22 13:30:00,36.66,36.66,36.63,36.63,6300.0,30.3862,30.3862,30.3613,30.3613,6300.0
2011-07-22 13:35:00,36.63,36.63,36.55,36.58,4000.0,30.3613,30.3613,30.295,30.3199,4000.0
2011-07-22 13:40:00,36.59,36.63,36.58,36.61,2900.0,30.3282,30.3613,30.3199,30.3448,2900.0
2011-07-22 13:45:00,36.6,36.62,36.56,36.58,5400.0,30.3365,30.3531,30.3033,30.3199,5400.0
2011-07-22 13:50:00,36.59,36.64,36.59,36.64,4300.0,30.3282,30.3696,30.3282,30.3696,4300.0
2011-07-22 13:55:00,36.64,36.74,36.64,36.74,9600.0,30.3696,30.4525,30.3696,30.4525,9600.0
2011-07-22 14:00:00,36.74,36.74,36.61,36.61,38600.0,30.4525,30.4525,30.3448,30.3448,38600.0
2011-07-22 14:05:00,36.61,36.61,36.49,36.53,11800.0,30.3448,30.3448,30.2453,30.2785,11800.0
2011-07-22 14:10:00,36.53,36.55,36.52,36.55,9600.0,30.2785,30.295,30.2702,30.295,9600.0
2011-07-22 14:15:00,36.55,36.58,36.54,36.58,7800.0,30.295,30.3199,30.2867,30.3199,7800.0
2011-07-22 14:20:00,36.57,36.6,36.57,36.58,9800.0,30.3116,30.3365,30.3116,30.3199,9800.0
2011-07-22 14:25:00,36.58,36.59,36.54,36.54,4400.0,30.3199,30.3282,30.2867,30.2867,4400.0
2011-07-22 14:30:00,36.55,36.63,36.54,36.63,6400.0,30.295,30.3613,30.2867,30.3613,6400.0
2011-07-22 14:35:00,36.61,36.64,36.59,36.64,6600.0,30.3448,30.3696,30.3282,30.3696,6600.0
2011-07-22 14:40:00,36.64,36.69,36.63,36.69,13000.0,30.3696,30.4111,30.3613,30.4111,13000.0
2011-07-22 14:45:00,36.68,36.69,36.62,36.65,6900.0,30.4028,30.4111,30.3531,30.3779,6900.0
2011-07-22 14:50:00,36.65,36.65,36.61,36.61,4600.0,30.3779,30.3779,30.3448,30.3448,4600.0
2011-07-22 14:55:00,36.62,36.64,36.61,36.61,3900.0,30.3531,30.3696,30.3448,30.3448,3900.0
2011-07-22 15:00:00,36.61,36.63,36.59,36.62,13600.0,30.3448,30.3613,30.3282,30.3531,13600.0
2011-07-22 15:05:00,36.62,36.65,36.61,36.65,16400.0,30.3531,30.3779,30.3448,30.3779,16400.0
2011-07-22 15:10:00,36.65,36.66,36.57,36.58,18300.0,30.3779,30.3862,30.3116,30.3199,18300.0
2011-07-22 15:15:00,36.58,36.62,36.57,36.62,18800.0,30.3199,30.3531,30.3116,30.3531,18800.0
2011-07-22 15:20:00,36.62,36.62,36.59,36.61,25100.0,30.3531,30.3531,30.3282,30.3448,25100.0
2011-07-22 15:25:00,36.62,36.62,36.51,36.52,13700.0,30.3531,30.3531,30.2619,30.2702,13700.0
2011-07-22 15:30:00,36.52,36.53,36.52,36.52,24400.0,30.2702,30.2785,30.2702,30.2702,24400.0
2011-07-22 15:35:00,36.52,36.53,36.52,36.52,20500.0,30.2702,30.2785,30.2702,30.2702,20500.0
2011-07-22 15:40:00,36.52,36.53,36.49,36.52,41300.0,30.2702,30.2785,30.2453,30.2702,41300.0
2011-07-22 15:45:00,36.53,36.55,36.47,36.47,43100.0,30.2785,30.295,30.2287,30.2287,43100.0
2011-07-22 15:50:00,36.48,36.51,36.46,36.49,61000.0,30.237,30.2619,30.2204,30.2453,61000.0
2011-07-22 15:55:00,36.49,36.5,36.45,36.48,50600.0,30.2453,30.2536,30.2121,30.237,50600.0
2011-07-25 09:30:00,36.19,36.31,36.16,36.3,45500.0,29.9966,30.0961,29.9718,30.0878,45500.0
2011-07-25 09:35:00,36.28,36.28,36.06,36.08,36100.0,30.0712,30.0712,29.8889,29.9055,36100.0
2011-07-25 09:40:00,36.09,36.19,35.99,36.19,28500.0,29.9138,29.9966,29.8309,29.9966,28500.0
2011-07-25 09:45:00,36.18,36.23,36.05,36.08,35800.0,29.9884,30.0298,29.8806,29.9055,35800.0
2011-07-25 09:50:00,36.06,36.13,36.02,36.07,24700.0,29.8889,29.9469,29.8557,29.8972,24700.0
2011-07-25 09:55:00,36.06,36.15,36.06,36.09,10000.0,29.8889,29.9635,29.8889,29.9138,10000.0
2011-07-25 10:00:00,36.1,36.15,36.09,36.09,26700.0,29.922,29.9635,29.9138,29.9138,26700.0
2011-07-25 10:05:00,36.09,36.14,36.06,36.14,14700.0,29.9138,29.9552,29.8889,29.9552,14700.0
2011-07-25 10:10:00,36.14,36.19,36.0,36.06,37800.0,29.9552,29.9966,29.8392,29.8889,37800.0
2011-07-25 10:15:00,36.06,36.09,35.98,36.07,19800.0,29.8889,29.9138,29.8226,29.8972,19800.0
2011-07-25 10:20:00,36.06,36.13,36.05,36.08,13700.0,29.8889,29.9469,29.8806,29.9055,13700.0
2011-07-25 10:25:00,36.09,36.11,36.03,36.03,12700.0,29.9138,29.9303,29.864,29.864,12700.0
2011-07-25 10:30:00,36.04,36.11,35.95,35.96,21500.0,29.8723,29.9303,29.7977,29.806,21500.0
2011-07-25 10:35:00,35.95,36.1,35.92,36.08,70100.0,29.7977,29.922,29.7728,29.9055,70100.0
2011-07-25 10:40:00,36.09,36.27,36.08,36.16,22300.0,29.9138,30.063,29.9055,29.9718,22300.0
2011-07-25 10:45:00,36.16,36.2,36.11,36.12,12500.0,29.9718,30.0049,29.9303,29.9386,12500.0
2011-07-25 10:50:00,36.13,36.14,36.04,36.05,11300.0,29.9469,29.9552,29.8723,29.8806,11300.0
2011-07-25 10:55:00,36.05,36.12,36.02,36.12,4900.0,29.8806,29.9386,29.8557,29.9386,4900.0
2011-07-25 11:00:00,36.13,36.22,36.1,36.16,15100.0,29.9469,30.0215,29.922,29.9718,15100.0
2011-07-25 11:05:00,36.18,36.19,36.08,36.08,13500.0,29.9884,29.9966,29.9055,29.9055,13500.0
2011-07-25 11:10:00,36.09,36.11,36.04,36.08,19500.0,29.9138,29.9303,29.8723,29.9055,19500.0
2011-07-25 11:15:00,36.07,36.12,36.05,36.08,7400.0,29.8972,29.9386,29.8806,29.9055,7400.0
2011-07-25 11:20:00,36.08,36.2,36.06,36.2,18800.0,29.9055,30.0049,29.8889,30.0049,18800.0
2011-07-25 11:25:00,36.2,36.24,36.19,36.22,13500.0,30.0049,30.0381,29.9966,30.0215,13500.0
2011-07-25 11:30:00,36.22,36.22,36.17,36.19,6700.0,30.0215,30.0215,29.9801,29.9966,6700.0
2011-07-25 11:35:00,36.21,36.24,36.2,36.22,5300.0,30.0132,30.0381,30.0049,30.0215,5300.0
2011-07-25 11:40:00,36.22,36.24,36.2,36.23,5000.0,30.0215,30.0381,30.0049,30.0298,5000.0
2011-07-25 11:45:00,36.23,36.26,36.22,36.24,5100.0,30.0298,30.0547,30.0215,30.0381,5100.0
2011-07-25 11:50:00,36.22,36.23,36.18,36.18,5600.0,30.0215,30.0298,29.9884,29.9884,5600.0
2011-07-25 11:55:00,36.19,36.28,36.19,36.26,4400.0,29.9966,30.0712,29.9966,30.0547,4400.0
2011-07-25 12:00:00,36.26,36.28,36.22,36.22,2300.0,30.0547,30.0712,30.0215,30.0215,2300.0
2011-07-25 12:05:00,36.22,36.29,36.2,36.29,22100.0,30.0215,30.0795,30.0049,30.0795,22100.0
2011-07-25 12:10:00,36.29,36.31,36.28,36.3,8900.0,30.0795,30.0961,30.0712,30.0878,8900.0
2011-07-25 12:15:00,36.31,36.37,36.3,36.31,16400.0,30.0961,30.1458,30.0878,30.0961,16400.0
2011-07-25 12:20:00,36.31,36.31,36.25,36.25,2600.0,30.0961,30.0961,30.0464,30.0464,2600.0
2011-07-25 12:25:00,36.26,36.27,36.25,36.27,1500.0,30.0547,30.063,30.0464,30.063,1500.0
2011-07-25 12:30:00,36.27,36.3,36.26,36.27,4500.0,30.063,30.0878,30.0547,30.063,4500.0
2011-07-25 12:35:00,36.27,36.3,36.25,36.28,10400.0,30.063,30.0878,30.0464,30.0712,10400.0
2011-07-25 12:40:00,36.28,36.31,36.27,36.31,2000.0,30.0712,30.0961,30.063,30.0961,2000.0
2011-07-25 12:45:00,36.32,36.36,36.31,36.34,6300.0,30.1044,30.1375,30.0961,30.121,6300.0
2011-07-25 12:50:00,36.35,36.35,36.33,36.34,7400.0,30.1293,30.1293,30.1127,30.121,7400.0
2011-07-25 12:55:00,36.35,36.38,36.34,36.37,10400.0,30.1293,30.1541,30.121,30.1458,10400.0
2011-07-25 13:00:00,36.36,36.37,36.34,36.37,5300.0,30.1375,30.1458,30.121,30.1458,5300.0
2011-07-25 13:05:00,36.36,36.42,36.36,36.41,12700.0,30.1375,30.1873,30.1375,30.179,12700.0
2011-07-25 13:10:00,36.41,36.41,36.36,36.41,13700.0,30.179,30.179,30.1375,30.179,13700.0
2011-07-25 13:15:00,36.41,36.42,36.41,36.42,4000.0,30.179,30.1873,30.179,30.1873,4000.0
2011-07-25 13:20:00,36.42,36.42,36.4,36.41,16400.0,30.1873,30.1873,30.1707,30.179,16400.0
2011-07-25 13:25:00,36.41,36.41,36.39,36.4,5400.0,30.179,30.179,30.1624,30.1707,5400.0
2011-07-25 13:30:00,36.39,36.4,36.39,36.4,3200.0,30.1624,30.1707,30.1624,30.1707,3200.0
2011-07-25 13:35:00,36.4,36.4,36.3,36.3,5600.0,30.1707,30.1707,30.0878,30.0878,5600.0
2011-07-25 13:40:00,36.28,36.29,36.27,36.28,1800.0,30.0712,30.0795,30.063,30.0712,1800.0
2011-07-25 13:45:00,36.27,36.28,36.26,36.27,7500.0,30.063,30.0712,30.0547,30.063,7500.0
2011-07-25 13:50:00,36.26,36.29,36.24,36.27,12300.0,30.0547,30.0795,30.0381,30.063,12300.0
2011-07-25 13:55:00,36.27,36.3,36.26,36.3,12400.0,30.063,30.0878,30.0547,30.0878,12400.0
2011-07-25 14:00:00,36.29,36.37,36.29,36.36,12300.0,30.0795,30.1458,30.0795,30.1375,12300.0
2011-07-25 14:05:00,36.35,36.36,36.31,36.33,8600.0,30.1293,30.1375,30.0961,30.1127,8600.0
2011-07-25 14:10:00,36.32,36.36,36.32,36.32,3500.0,30.1044,30.1375,30.1044,30.1044,3500.0
2011-07-25 14:15:00,36.33,36.33,36.29,36.3,5900.0,30.1127,30.1127,30.0795,30.0878,5900.0
2011-07-25 14:20:00,36.31,36.33,36.29,36.3,6500.0,30.0961,30.1127,30.0795,30.0878,6500.0
2011-07-25 14:25:00,36.31,36.4,36.3,36.4,25400.0,30.0961,30.1707,30.0878,30.1707,25400.0
2011-07-25 14:30:00,36.4,36.51,36.4,36.5,151800.0,30.1707,30.2619,30.1707,30.2536,151800.0
2011-07-25 14:35:00,36.5,36.57,36.48,36.49,62000.0,30.2536,30.3116,30.237,30.2453,62000.0
2011-07-25 14:40:00,36.49,36.53,36.48,36.5,40600.0,30.2453,30.2785,30.237,30.2536,40600.0
2011-07-25 14:45:00,36.49,36.52,36.48,36.51,26300.0,30.2453,30.2702,30.237,30.2619,26300.0
2011-07-25 14:50:00,36.52,36.53,36.49,36.5,16000.0,30.2702,30.2785,30.2453,30.2536,16000.0
2011-07-25 14:55:00,36.5,36.53,36.49,36.5,32200.0,30.2536,30.2785,30.2453,30.2536,32200.0
2011-07-25 15:00:00,36.5,36.55,36.5,36.53,56900.0,30.2536,30.295,30.2536,30.2785,56900.0
2011-07-25 15:05:00,36.53,36.53,36.5,36.51,31900.0,30.2785,30.2785,30.2536,30.2619,31900.0
2011-07-25 15:10:00,36.51,36.59,36.5,36.53,55200.0,30.2619,30.3282,30.2536,30.2785,55200.0
2011-07-25 15:15:00,36.53,36.57,36.53,36.54,18000.0,30.2785,30.3116,30.2785,30.2867,18000.0
2011-07-25 15:20:00,36.55,36.58,36.53,36.57,24700.0,30.295,30.3199,30.2785,30.3116,24700.0
2011-07-25 15:25:00,36.58,36.58,36.54,36.56,67200.0,30.3199,30.3199,30.2867,30.3033,67200.0
2011-07-25 15:30:00,36.56,36.66,36.55,36.66,46400.0,30.3033,30.3862,30.295,30.3862,46400.0
2011-07-25 15:35:00,36.66,36.68,36.63,36.64,54400.0,30.3862,30.4028,30.3613,30.3696,54400.0
2011-07-25 15:40:00,36.63,36.64,36.5,36.5,33600.0,30.3613,30.3696,30.2536,30.2536,33600.0
2011-07-25 15:45:00,36.5,36.5,36.41,36.49,35800.0,30.2536,30.2536,30.179,30.2453,35800.0
2011-07-25 15:50:00,36.5,36.51,36.45,36.5,44400.0,30.2536,30.2619,30.2121,30.2536,44400.0
2011-07-25 15:55:00,36.5,36.5,36.46,36.47,53600.0,30.2536,30.2536,30.2204,30.2287,53600.0
2011-07-26 09:30:00,36.84,36.99,36.82,36.98,67000.0,30.5354,30.6597,30.5188,30.6514,67000.0
2011-07-26 09:35:00,36.97,37.13,36.95,37.07,51200.0,30.6432,30.7758,30.6266,30.726,51200.0
2011-07-26 09:40:00,37.07,37.11,37.07,37.08,29200.0,30.726,30.7592,30.726,30.7343,29200.0
2011-07-26 09:45:00,37.09,37.1,36.86,36.86,35100.0,30.7426,30.7509,30.552,30.552,35100.0
2011-07-26 09:50:00,36.86,36.87,36.71,36.71,43000.0,30.552,30.5603,30.4277,30.4277,43000.0
2011-07-26 09:55:00,36.71,36.71,36.6,36.6,35700.0,30.4277,30.4277,30.3365,30.3365,35700.0
2011-07-26 10:00:00,36.61,36.74,36.61,36.7,99700.0,30.3448,30.4525,30.3448,30.4194,99700.0
2011-07-26 10:05:00,36.71,36.73,36.66,36.71,42300.0,30.4277,30.4442,30.3862,30.4277,42300.0
2011-07-26 10:10:00,36.71,36.88,36.67,36.86,34700.0,30.4277,30.5686,30.3945,30.552,34700.0
2011-07-26 10:15:00,36.87,36.9,36.78,36.8,13300.0,30.5603,30.5851,30.4857,30.5022,13300.0
2011-07-26 10:20:00,36.79,36.89,36.77,36.88,21100.0,30.494,30.5768,30.4774,30.5686,21100.0
2011-07-26 10:25:00,36.88,36.9,36.82,36.85,11000.0,30.5686,30.5851,30.5188,30.5437,11000.0
2011-07-26 10:30:00,36.85,36.9,36.83,36.9,12100.0,30.5437,30.5851,30.5271,30.5851,12100.0
2011-07-26 10:35:00,36.89,37.01,36.89,36.89,34100.0,30.5768,30.6763,30.5768,30.5768,34100.0
2011-07-26 10:40:00,36.9,36.91,36.79,36.89,21900.0,30.5851,30.5934,30.494,30.5768,21900.0
2011-07-26 10:45:00,36.91,36.98,36.91,36.94,9000.0,30.5934,30.6514,30.5934,30.6183,9000.0
2011-07-26 10:50:00,36.93,36.94,36.87,36.93,35100.0,30.61,30.6183,30.5603,30.61,35100.0
2011-07-26 10:55:00,36.93,36.96,36.9,36.95,30800.0,30.61,30.6349,30.5851,30.6266,30800.0
2011-07-26 11:00:00,36.95,37.0,36.93,36.97,33400.0,30.6266,30.668,30.61,30.6432,33400.0
2011-07-26 11:05:00,36.97,37.13,36.97,37.1,28800.0,30.6432,30.7758,30.6432,30.7509,28800.0
2011-07-26 11:10:00,37.09,37.16,37.07,37.09,39100.0,30.7426,30.8006,30.726,30.7426,39100.0
2011-07-26 11:15:00,37.11,37.16,37.09,37.16,22600.0,30.7592,30.8006,30.7426,30.8006,22600.0
2011-07-26 11:20:00,37.16,37.23,37.15,37.22,32700.0,30.8006,30.8587,30.7924,30.8504,32700.0
2011-07-26 11:25:00,37.21,37.23,37.2,37.22,9800.0,30.8421,30.8587,30.8338,30.8504,9800.0
2011-07-26 11:30:00,37.21,37.22,37.15,37.16,18300.0,30.8421,30.8504,30.7924,30.8006,18300.0
2011-07-26 11:35:00,37.15,37.16,37.07,37.08,19900.0,30.7924,30.8006,30.726,30.7343,19900.0
2011-07-26 11:40:00,37.07,37.07,36.92,36.94,17700.0,30.726,30.726,30.6017,30.6183,17700.0
2011-07-26 11:45:00,36.93,37.0,36.93,36.96,9800.0,30.61,30.668,30.61,30.6349,9800.0
2011-07-26 11:50:00,36.96,36.96,36.94,36.95,5600.0,30.6349,30.6349,30.6183,30.6266,5600.0
2011-07-26 11:55:00,36.95,36.98,36.95,36.97,8700.0,30.6266,30.6514,30.6266,30.6432,8700.0
2011-07-26 12:00:00,36.96,36.97,36.94,36.96,11500.0,30.6349,30.6432,30.6183,30.6349,11500.0
2011-07-26 12:05:00,36.95,37.01,36.95,37.0,9200.0,30.6266,30.6763,30.6266,30.668,9200.0
2011-07-26 12:10:00,37.01,37.07,37.0,37.07,7500.0,30.6763,30.726,30.668,30.726,7500.0
2011-07-26 12:15:00,37.07,37.08,37.04,37.07,8200.0,30.726,30.7343,30.7012,30.726,8200.0
2011-07-26 12:20:00,37.07,37.07,37.01,37.07,12800.0,30.726,30.726,30.6763,30.726,12800.0
2011-07-26 12:25:00,37.07,37.07,36.99,37.01,10200.0,30.726,30.726,30.6597,30.6763,10200.0
2011-07-26 12:30:00,36.99,37.0,36.89,36.89,8800.0,30.6597,30.668,30.5768,30.5768,8800.0
2011-07-26 12:35:00,36.9,36.91,36.88,36.89,16000.0,30.5851,30.5934,30.5686,30.5768,16000.0
2011-07-26 12:40:00,36.9,36.95,36.85,36.89,28200.0,30.5851,30.6266,30.5437,30.5768,28200.0
2011-07-26 12:45:00,36.89,36.9,36.83,36.84,12300.0,30.5768,30.5851,30.5271,30.5354,12300.0
2011-07-26 12:50:00,36.83,36.85,36.82,36.83,4400.0,30.5271,30.5437,30.5188,30.5271,4400.0
2011-07-26 12:55:00,36.83,36.83,36.78,36.82,11700.0,30.5271,30.5271,30.4857,30.5188,11700.0
2011-07-26 13:00:00,36.82,36.84,36.8,36.8,4300.0,30.5188,30.5354,30.5022,30.5022,4300.0
2011-07-26 13:05:00,36.79,36.79,36.74,36.75,9300.0,30.494,30.494,30.4525,30.4608,9300.0
2011-07-26 13:10:00,36.76,36.76,36.65,36.66,19200.0,30.4691,30.4691,30.3779,30.3862,19200.0
2011-07-26 13:15:00,36.65,36.66,36.64,36.66,9900.0,30.3779,30.3862,30.3696,30.3862,9900.0
2011-07-26 13:20:00,36.66,36.67,36.6,36.61,12000.0,30.3862,30.3945,30.3365,30.3448,12000.0
2011-07-26 13:25:00,36.62,36.66,36.6,36.66,8100.0,30.3531,30.3862,30.3365,30.3862,8100.0
2011-07-26 13:30:00,36.66,36.69,36.66,36.67,13000.0,30.3862,30.4111,30.3862,30.3945,13000.0
2011-07-26 13:35:00,36.66,36.67,36.64,36.65,8600.0,30.3862,30.3945,30.3696,30.3779,8600.0
2011-07-26 13:40:00,36.65,36.67,36.63,36.63,3300.0,30.3779,30.3945,30.3613,30.3613,3300.0
2011-07-26 13:45:00,36.64,36.64,36.61,36.62,5100.0,30.3696,30.3696,30.3448,30.3531,5100.0
2011-07-26 13:50:00,36.63,36.72,36.62,36.7,9300.0,30.3613,30.4359,30.3531,30.4194,9300.0
2011-07-26 13:55:00,36.71,36.72,36.7,36.7,4400.0,30.4277,30.4359,30.4194,30.4194,4400.0
2011-07-26 14:00:00,36.71,36.78,36.71,36.78,8700.0,30.4277,30.4857,30.4277,30.4857,8700.0
2011-07-26 14:05:00,36.77,36.86,36.77,36.85,12000.0,30.4774,30.552,30.4774,30.5437,12000.0
2011-07-26 14:10:00,36.84,36.93,36.84,36.92,11600.0,30.5354,30.61,30.5354,30.6017,11600.0
2011-07-26 14:15:00,36.93,36.94,36.87,36.88,21500.0,30.61,30.6183,30.5603,30.5686,21500.0
2011-07-26 14:20:00,36.89,36.89,36.88,36.88,10500.0,30.5768,30.5768,30.5686,30.5686,10500.0
2011-07-26 14:25:00,36.89,36.92,36.88,36.92,20300.0,30.5768,30.6017,30.5686,30.6017,20300.0
2011-07-26 14:30:00,36.91,36.92,36.9,36.91,37300.0,30.5934,30.6017,30.5851,30.5934,37300.0
2011-07-26 14:35:00,36.91,36.92,36.79,36.79,25900.0,30.5934,30.6017,30.494,30.494,25900.0
2011-07-26 14:40:00,36.8,36.83,36.78,36.8,7600.0,30.5022,30.5271,30.4857,30.5022,7600.0
2011-07-26 14:45:00,36.81,36.83,36.78,36.78,22000.0,30.5105,30.5271,30.4857,30.4857,22000.0
2011-07-26 14:50:00,36.77,36.78,36.72,36.72,21800.0,30.4774,30.4857,30.4359,30.4359,21800.0
2011-07-26 14:55:00,36.72,36.74,36.71,36.71,17200.0,30.4359,30.4525,30.4277,30.4277,17200.0
2011-07-26 15:00:00,36.71,36.71,36.66,36.66,18000.0,30.4277,30.4277,30.3862,30.3862,18000.0
2011-07-26 15:05:00,36.66,36.67,36.65,36.66,13500.0,30.3862,30.3945,30.3779,30.3862,13500.0
2011-07-26 15:10:00,36.66,36.8,36.66,36.79,31100.0,30.3862,30.5022,30.3862,30.494,31100.0
2011-07-26 15:15:00,36.8,36.8,36.75,36.79,26800.0,30.5022,30.5022,30.4608,30.494,26800.0
2011-07-26 15:20:00,36.8,36.8,36.68,36.69,43100.0,30.5022,30.5022,30.4028,30.4111,43100.0
2011-07-26 15:25:00,36.69,36.7,36.68,36.68,19000.0,30.4111,30.4194,30.4028,30.4028,19000.0
2011-07-26 15:30:00,36.69,36.7,36.66,36.68,24700.0,30.4111,30.4194,30.3862,30.4028,24700.0
2011-07-26 15:35:00,36.67,36.67,36.63,36.64,28600.0,30.3945,30.3945,30.3613,30.3696,28600.0
2011-07-26 15:40:00,36.63,36.65,36.59,36.6,30400.0,30.3613,30.3779,30.3282,30.3365,30400.0
2011-07-26 15:45:00,36.59,36.59,36.55,36.57,54800.0,30.3282,30.3282,30.295,30.3116,54800.0
2011-07-26 15:50:00,36.57,36.62,36.56,36.61,54700.0,30.3116,30.3531,30.3033,30.3448,54700.0
2011-07-26 15:55:00,36.61,36.62,36.56,36.59,94000.0,30.3448,30.3531,30.3033,30.3282,94000.0
2011-07-27 09:30:00,36.14,36.2,36.09,36.15,91800.0,29.9552,30.0049,29.9138,29.9635,91800.0
2011-07-27 09:35:00,36.16,36.28,36.12,36.26,35500.0,29.9718,30.0712,29.9386,30.0547,35500.0
2011-07-27 09:40:00,36.25,36.25,36.09,36.15,21600.0,30.0464,30.0464,29.9138,29.9635,21600.0
2011-07-27 09:45:00,36.15,36.16,36.03,36.09,39400.0,29.9635,29.9718,29.864,29.9138,39400.0
2011-07-27 09:50:00,36.09,36.13,36.0,36.01,35700.0,29.9138,29.9469,29.8392,29.8474,35700.0
2011-07-27 09:55:00,36.02,36.04,35.95,36.0,21600.0,29.8557,29.8723,29.7977,29.8392,21600.0
2011-07-27 10:00:00,35.97,35.99,35.87,35.87,19200.0,29.8143,29.8309,29.7314,29.7314,19200.0
2011-07-27 10:05:00,35.87,35.89,35.67,35.67,88800.0,29.7314,29.748,29.5656,29.5656,88800.0
2011-07-27 10:10:00,35.67,35.78,35.63,35.77,35300.0,29.5656,29.6568,29.5325,29.6485,35300.0
2011-07-27 10:15:00,35.75,35.76,35.71,35.73,12500.0,29.6319,29.6402,29.5988,29.6154,12500.0
2011-07-27 10:20:00,35.72,35.72,35.51,35.51,57500.0,29.6071,29.6071,29.433,29.433,57500.0
2011-07-27 10:25:00,35.51,35.52,35.4,35.46,40500.0,29.433,29.4413,29.3418,29.3916,40500.0
2011-07-27 10:30:00,35.46,35.49,35.38,35.47,51300.0,29.3916,29.4164,29.3253,29.3999,51300.0
2011-07-27 10:35:00,35.46,35.62,35.38,35.61,62700.0,29.3916,29.5242,29.3253,29.5159,62700.0
2011-07-27 10:40:00,35.6,35.69,35.55,35.66,47200.0,29.5076,29.5822,29.4662,29.5573,47200.0
2011-07-27 10:45:00,35.67,35.72,35.65,35.7,23900.0,29.5656,29.6071,29.5491,29.5905,23900.0
2011-07-27 10:50:00,35.7,35.94,35.7,35.93,26100.0,29.5905,29.7894,29.5905,29.7811,26100.0
2011-07-27 10:55:00,35.93,35.95,35.91,35.94,18600.0,29.7811,29.7977,29.7646,29.7894,18600.0
2011-07-27 11:00:00,35.93,35.94,35.86,35.87,29800.0,29.7811,29.7894,29.7231,29.7314,29800.0
2011-07-27 11:05:00,35.86,35.92,35.84,35.85,15900.0,29.7231,29.7728,29.7065,29.7148,15900.0
2011-07-27 11:10:00,35.85,35.88,35.83,35.88,7000.0,29.7148,29.7397,29.6983,29.7397,7000.0
2011-07-27 11:15:00,35.88,35.96,35.88,35.95,20400.0,29.7397,29.806,29.7397,29.7977,20400.0
2011-07-27 11:20:00,35.95,35.96,35.86,35.86,13200.0,29.7977,29.806,29.7231,29.7231,13200.0
2011-07-27 11:25:00,35.88,35.88,35.82,35.87,9600.0,29.7397,29.7397,29.69,29.7314,9600.0
2011-07-27 11:30:00,35.88,35.95,35.88,35.9,10100.0,29.7397,29.7977,29.7397,29.7563,10100.0
2011-07-27 11:35:00,35.91,35.93,35.82,35.92,10900.0,29.7646,29.7811,29.69,29.7728,10900.0
2011-07-27 11:40:00,35.92,35.95,35.9,35.91,10700.0,29.7728,29.7977,29.7563,29.7646,10700.0
2011-07-27 11:45:00,35.91,35.93,35.88,35.92,11000.0,29.7646,29.7811,29.7397,29.7728,11000.0
2011-07-27 11:50:00,35.92,35.92,35.82,35.83,19700.0,29.7728,29.7728,29.69,29.6983,19700.0
2011-07-27 11:55:00,35.85,35.85,35.8,35.85,19300.0,29.7148,29.7148,29.6734,29.7148,19300.0
2011-07-27 12:00:00,35.84,35.9,35.82,35.87,24300.0,29.7065,29.7563,29.69,29.7314,24300.0
2011-07-27 12:05:00,35.87,35.87,35.78,35.78,41600.0,29.7314,29.7314,29.6568,29.6568,41600.0
2011-07-27 12:10:00,35.78,35.87,35.77,35.83,17200.0,29.6568,29.7314,29.6485,29.6983,17200.0
2011-07-27 12:15:00,35.83,35.83,35.76,35.78,9200.0,29.6983,29.6983,29.6402,29.6568,9200.0
2011-07-27 12:20:00,35.77,35.8,35.72,35.77,38300.0,29.6485,29.6734,29.6071,29.6485,38300.0
2011-07-27 12:25:00,35.76,35.91,35.76,35.91,18700.0,29.6402,29.7646,29.6402,29.7646,18700.0
2011-07-27 12:30:00,35.91,35.93,35.87,35.91,19600.0,29.7646,29.7811,29.7314,29.7646,19600.0
2011-07-27 12:35:00,35.9,35.91,35.87,35.9,4700.0,29.7563,29.7646,29.7314,29.7563,4700.0
2011-07-27 12:40:00,35.9,35.93,35.89,35.92,9900.0,29.7563,29.7811,29.748,29.7728,9900.0
2011-07-27 12:45:00,35.91,35.93,35.9,35.9,11600.0,29.7646,29.7811,29.7563,29.7563,11600.0
2011-07-27 12:50:00,35.9,35.97,35.88,35.95,28200.0,29.7563,29.8143,29.7397,29.7977,28200.0
2011-07-27 12:55:00,35.94,35.94,35.9,35.91,9500.0,29.7894,29.7894,29.7563,29.7646,9500.0
2011-07-27 13:00:00,35.91,35.97,35.9,35.92,14700.0,29.7646,29.8143,29.7563,29.7728,14700.0
2011-07-27 13:05:00,35.91,35.97,35.88,35.97,29400.0,29.7646,29.8143,29.7397,29.8143,29400.0
2011-07-27 13:10:00,35.97,36.02,35.93,35.93,31800.0,29.8143,29.8557,29.7811,29.7811,31800.0
2011-07-27 13:15:00,35.92,35.94,35.85,35.89,31100.0,29.7728,29.7894,29.7148,29.748,31100.0
2011-07-27 13:20:00,35.88,35.88,35.79,35.81,6700.0,29.7397,29.7397,29.6651,29.6817,6700.0
2011-07-27 13:25:00,35.81,35.89,35.8,35.83,9500.0,29.6817,29.748,29.6734,29.6983,9500.0
2011-07-27 13:30:00,35.83,35.86,35.82,35.82,6900.0,29.6983,29.7231,29.69,29.69,6900.0
2011-07-27 13:35:00,35.82,35.84,35.77,35.8,23600.0,29.69,29.7065,29.6485,29.6734,23600.0
2011-07-27 13:40:00,35.79,35.93,35.75,35.91,24700.0,29.6651,29.7811,29.6319,29.7646,24700.0
2011-07-27 13:45:00,35.9,35.99,35.87,35.99,29500.0,29.7563,29.8309,29.7314,29.8309,29500.0
2011-07-27 13:50:00,35.99,36.03,35.98,36.02,25700.0,29.8309,29.864,29.8226,29.8557,25700.0
2011-07-27 13:55:00,36.02,36.08,36.02,36.06,10300.0,29.8557,29.9055,29.8557,29.8889,10300.0
2011-07-27 14:00:00,36.06,36.06,35.97,36.03,20400.0,29.8889,29.8889,29.8143,29.864,20400.0
2011-07-27 14:05:00,36.03,36.03,35.98,35.99,13000.0,29.864,29.864,29.8226,29.8309,13000.0
2011-07-27 14:10:00,35.98,36.0,35.92,35.95,32900.0,29.8226,29.8392,29.7728,29.7977,32900.0
2011-07-27 14:15:00,35.96,35.96,35.92,35.92,18200.0,29.806,29.806,29.7728,29.7728,18200.0
2011-07-27 14:20:00,35.91,35.92,35.88,35.9,6000.0,29.7646,29.7728,29.7397,29.7563,6000.0
2011-07-27 14:25:00,35.9,35.9,35.82,35.83,11100.0,29.7563,29.7563,29.69,29.6983,11100.0
2011-07-27 14:30:00,35.82,35.86,35.8,35.83,14500.0,29.69,29.7231,29.6734,29.6983,14500.0
2011-07-27 14:35:00,35.82,35.82,35.73,35.79,23600.0,29.69,29.69,29.6154,29.6651,23600.0
2011-07-27 14:40:00,35.79,35.8,35.66,35.66,24000.0,29.6651,29.6734,29.5573,29.5573,24000.0
2011-07-27 14:45:00,35.66,35.7,35.61,35.7,35800.0,29.5573,29.5905,29.5159,29.5905,35800.0
2011-07-27 14:50:00,35.71,35.75,35.7,35.73,18000.0,29.5988,29.6319,29.5905,29.6154,18000.0
2011-07-27 14:55:00,35.72,35.81,35.72,35.78,35800.0,29.6071,29.6817,29.6071,29.6568,35800.0
2011-07-27 15:00:00,35.78,35.86,35.78,35.81,48200.0,29.6568,29.7231,29.6568,29.6817,48200.0
2011-07-27 15:05:00,35.81,35.83,35.79,35.83,90100.0,29.6817,29.6983,29.6651,29.6983,90100.0
2011-07-27 15:10:00,35.83,35.87,35.79,35.81,78600.0,29.6983,29.7314,29.6651,29.6817,78600.0
2011-07-27 15:15:00,35.82,35.82,35.75,35.76,68600.0,29.69,29.69,29.6319,29.6402,68600.0
2011-07-27 15:20:00,35.76,35.77,35.71,35.74,44800.0,29.6402,29.6485,29.5988,29.6237,44800.0
2011-07-27 15:25:00,35.73,35.75,35.7,35.71,26200.0,29.6154,29.6319,29.5905,29.5988,26200.0
2011-07-27 15:30:00,35.7,35.81,35.7,35.81,72100.0,29.5905,29.6817,29.5905,29.6817,72100.0
2011-07-27 15:35:00,35.8,35.84,35.76,35.77,80200.0,29.6734,29.7065,29.6402,29.6485,80200.0
2011-07-27 15:40:00,35.77,35.79,35.71,35.71,64700.0,29.6485,29.6651,29.5988,29.5988,64700.0
2011-07-27 15:45:00,35.7,35.71,35.66,35.66,80700.0,29.5905,29.5988,29.5573,29.5573,80700.0
2011-07-27 15:50:00,35.66,35.75,35.63,35.75,115500.0,29.5573,29.6319,29.5325,29.6319,115500.0
2011-07-27 15:55:00,35.75,35.83,35.74,35.79,130300.0,29.6319,29.6983,29.6237,29.6651,130300.0
2011-07-28 09:30:00,33.3,33.63,32.83,33.61,602700.0,27.6012,27.8747,27.2117,27.8582,602700.0
2011-07-28 09:35:00,33.61,33.61,32.98,32.98,401500.0,27.8582,27.8582,27.336,27.336,401500.0
2011-07-28 09:40:00,32.97,33.02,32.53,32.55,328800.0,27.3277,27.3691,26.963,26.9796,328800.0
2011-07-28 09:45:00,32.55,33.17,32.44,33.0,397500.0,26.9796,27.4935,26.8884,27.3526,397500.0
2011-07-28 09:50:00,33.01,33.09,32.77,32.95,240700.0,27.3608,27.4272,27.1619,27.3111,240700.0
2011-07-28 09:55:00,32.95,32.97,32.67,32.75,153100.0,27.3111,27.3277,27.079,27.1453,153100.0
2011-07-28 10:00:00,32.74,32.75,32.21,32.22,268900.0,27.1371,27.1453,26.6978,26.706,268900.0
2011-07-28 10:05:00,32.23,32.36,32.08,32.27,183100.0,26.7143,26.8221,26.59,26.7475,183100.0
2011-07-28 10:10:00,32.27,32.59,32.27,32.5,92900.0,26.7475,27.0127,26.7475,26.9381,92900.0
2011-07-28 10:15:00,32.49,32.91,32.49,32.74,197400.0,26.9298,27.278,26.9298,27.1371,197400.0
2011-07-28 10:20:00,32.73,32.78,32.67,32.71,113400.0,27.1288,27.1702,27.079,27.1122,113400.0
2011-07-28 10:25:00,32.71,32.92,32.7,32.84,70400.0,27.1122,27.2863,27.1039,27.2199,70400.0
2011-07-28 10:30:00,32.84,32.93,32.68,32.76,79000.0,27.2199,27.2945,27.0873,27.1536,79000.0
2011-07-28 10:35:00,32.76,32.83,32.75,32.81,55500.0,27.1536,27.2117,27.1453,27.1951,55500.0
2011-07-28 10:40:00,32.8,32.83,32.8,32.82,51700.0,27.1868,27.2117,27.1868,27.2034,51700.0
2011-07-28 10:45:00,32.83,32.86,32.82,32.85,167300.0,27.2117,27.2365,27.2034,27.2282,167300.0
2011-07-28 10:50:00,32.86,32.87,32.71,32.83,148000.0,27.2365,27.2448,27.1122,27.2117,148000.0
2011-07-28 10:55:00,32.83,32.84,32.67,32.7,90800.0,27.2117,27.2199,27.079,27.1039,90800.0
2011-07-28 11:00:00,32.7,32.7,32.35,32.41,184300.0,27.1039,27.1039,26.8138,26.8635,184300.0
2011-07-28 11:05:00,32.4,32.46,32.29,32.36,200500.0,26.8552,26.905,26.7641,26.8221,200500.0
2011-07-28 11:10:00,32.36,32.37,32.3,32.3,105200.0,26.8221,26.8304,26.7724,26.7724,105200.0
2011-07-28 11:15:00,32.3,32.32,32.22,32.3,100100.0,26.7724,26.7889,26.706,26.7724,100100.0
2011-07-28 11:20:00,32.3,32.32,32.26,32.32,103700.0,26.7724,26.7889,26.7392,26.7889,103700.0
2011-07-28 11:25:00,32.32,32.32,32.3,32.3,38200.0,26.7889,26.7889,26.7724,26.7724,38200.0
2011-07-28 11:30:00,32.3,32.31,32.23,32.24,40200.0,26.7724,26.7806,26.7143,26.7226,40200.0
2011-07-28 11:35:00,32.23,32.24,32.09,32.1,71700.0,26.7143,26.7226,26.5983,26.6066,71700.0
2011-07-28 11:40:00,32.1,32.1,31.75,31.85,236100.0,26.6066,26.6066,26.3165,26.3994,236100.0
2011-07-28 11:45:00,31.85,32.05,31.71,32.02,128400.0,26.3994,26.5651,26.2833,26.5403,128400.0
2011-07-28 11:50:00,32.02,32.08,31.85,32.02,56000.0,26.5403,26.59,26.3994,26.5403,56000.0
2011-07-28 11:55:00,32.03,32.3,32.03,32.3,72600.0,26.5486,26.7724,26.5486,26.7724,72600.0
2011-07-28 12:00:00,32.3,32.31,32.29,32.3,112800.0,26.7724,26.7806,26.7641,26.7724,112800.0
2011-07-28 12:05:00,32.3,32.44,32.3,32.43,223600.0,26.7724,26.8884,26.7724,26.8801,223600.0
2011-07-28 12:10:00,32.44,32.44,32.31,32.32,40400.0,26.8884,26.8884,26.7806,26.7889,40400.0
2011-07-28 12:15:00,32.32,32.36,32.07,32.36,135200.0,26.7889,26.8221,26.5817,26.8221,135200.0
2011-07-28 12:20:00,32.36,32.69,32.35,32.51,327200.0,26.8221,27.0956,26.8138,26.9464,327200.0
2011-07-28 12:25:00,32.51,32.51,32.25,32.3,203400.0,26.9464,26.9464,26.7309,26.7724,203400.0
2011-07-28 12:30:00,32.31,32.5,32.25,32.42,108100.0,26.7806,26.9381,26.7309,26.8718,108100.0
2011-07-28 12:35:00,32.42,32.47,32.31,32.31,46900.0,26.8718,26.9133,26.7806,26.7806,46900.0
2011-07-28 12:40:00,32.32,32.41,32.31,32.36,38200.0,26.7889,26.8635,26.7806,26.8221,38200.0
2011-07-28 12:45:00,32.36,32.42,32.36,32.41,72600.0,26.8221,26.8718,26.8221,26.8635,72600.0
2011-07-28 12:50:00,32.41,32.82,32.41,32.61,284300.0,26.8635,27.2034,26.8635,27.0293,284300.0
2011-07-28 12:55:00,32.62,32.62,32.46,32.51,134700.0,27.0376,27.0376,26.905,26.9464,134700.0
2011-07-28 13:00:00,32.51,32.63,32.45,32.5,60100.0,26.9464,27.0459,26.8967,26.9381,60100.0
2011-07-28 13:05:00,32.5,32.53,32.4,32.51,65300.0,26.9381,26.963,26.8552,26.9464,65300.0
2011-07-28 13:10:00,32.5,32.55,32.5,32.51,148300.0,26.9381,26.9796,26.9381,26.9464,148300.0
2011-07-28 13:15:00,32.51,32.51,32.5,32.51,25600.0,26.9464,26.9464,26.9381,26.9464,25600.0
2011-07-28 13:20:00,32.51,32.51,32.5,32.5,12900.0,26.9464,26.9464,26.9381,26.9381,12900.0
2011-07-28 13:25:00,32.51,32.51,32.5,32.51,70000.0,26.9464,26.9464,26.9381,26.9464,70000.0
2011-07-28 13:30:00,32.51,32.51,32.31,32.39,116300.0,26.9464,26.9464,26.7806,26.847,116300.0
2011-07-28 13:35:00,32.39,32.39,32.32,32.36,45600.0,26.847,26.847,26.7889,26.8221,45600.0
2011-07-28 13:40:00,32.36,32.45,32.34,32.35,57900.0,26.8221,26.8967,26.8055,26.8138,57900.0
2011-07-28 13:45:00,32.35,32.37,32.29,32.3,53300.0,26.8138,26.8304,26.7641,26.7724,53300.0
2011-07-28 13:50:00,32.29,32.29,32.14,32.18,100700.0,26.7641,26.7641,26.6397,26.6729,100700.0
2011-07-28 13:55:00,32.18,32.18,32.02,32.06,65900.0,26.6729,26.6729,26.5403,26.5734,65900.0
2011-07-28 14:00:00,32.05,32.18,31.92,31.92,76900.0,26.5651,26.6729,26.4574,26.4574,76900.0
2011-07-28 14:05:00,31.92,32.08,31.91,31.99,95600.0,26.4574,26.59,26.4491,26.5154,95600.0
2011-07-28 14:10:00,31.99,32.0,31.92,31.96,53000.0,26.5154,26.5237,26.4574,26.4905,53000.0
2011-07-28 14:15:00,31.97,32.0,31.96,32.0,114400.0,26.4988,26.5237,26.4905,26.5237,114400.0
2011-07-28 14:20:00,32.0,32.0,31.9,31.94,55900.0,26.5237,26.5237,26.4408,26.474,55900.0
2011-07-28 14:25:00,31.94,31.95,31.78,31.84,60500.0,26.474,26.4823,26.3413,26.3911,60500.0
2011-07-28 14:30:00,31.85,31.86,31.79,31.8,78500.0,26.3994,26.4077,26.3496,26.3579,78500.0
2011-07-28 14:35:00,31.8,31.8,31.72,31.77,85500.0,26.3579,26.3579,26.2916,26.3331,85500.0
2011-07-28 14:40:00,31.77,31.88,31.76,31.88,47700.0,26.3331,26.4242,26.3248,26.4242,47700.0
2011-07-28 14:45:00,31.88,31.9,31.85,31.9,55900.0,26.4242,26.4408,26.3994,26.4408,55900.0
2011-07-28 14:50:00,31.9,32.05,31.89,31.98,45900.0,26.4408,26.5651,26.4325,26.5071,45900.0
2011-07-28 14:55:00,31.98,32.02,31.97,31.97,45700.0,26.5071,26.5403,26.4988,26.4988,45700.0
2011-07-28 15:00:00,31.97,31.98,31.58,31.58,113100.0,26.4988,26.5071,26.1756,26.1756,113100.0
2011-07-28 15:05:00,31.57,31.58,31.36,31.49,272100.0,26.1673,26.1756,25.9932,26.101,272100.0
2011-07-28 15:10:00,31.49,31.49,31.28,31.35,135600.0,26.101,26.101,25.9269,25.9849,135600.0
2011-07-28 15:15:00,31.35,31.68,31.35,31.43,149200.0,25.9849,26.2585,25.9849,26.0512,149200.0
2011-07-28 15:20:00,31.43,31.52,31.42,31.5,101500.0,26.0512,26.1258,26.043,26.1093,101500.0
2011-07-28 15:25:00,31.5,31.5,31.26,31.27,93700.0,26.1093,26.1093,25.9103,25.9186,93700.0
2011-07-28 15:30:00,31.27,31.28,31.07,31.09,148100.0,25.9186,25.9269,25.7529,25.7694,148100.0
2011-07-28 15:35:00,31.08,31.15,30.94,31.13,145100.0,25.7611,25.8192,25.6451,25.8026,145100.0
2011-07-28 15:40:00,31.13,31.34,31.12,31.28,162700.0,25.8026,25.9766,25.7943,25.9269,162700.0
2011-07-28 15:45:00,31.28,31.28,31.09,31.2,262700.0,25.9269,25.9269,25.7694,25.8606,262700.0
2011-07-28 15:50:00,31.21,31.59,31.2,31.49,282600.0,25.8689,26.1839,25.8606,26.101,282600.0
2011-07-28 15:55:00,31.49,31.52,31.24,31.28,273400.0,26.101,26.1258,25.8938,25.9269,273400.0
2011-07-29 09:30:00,31.17,31.42,31.14,31.38,98800.0,25.8357,26.043,25.8109,26.0098,98800.0
2011-07-29 09:35:00,31.38,31.38,31.06,31.06,119400.0,26.0098,26.0098,25.7446,25.7446,119400.0
2011-07-29 09:40:00,31.06,31.08,30.96,30.97,83700.0,25.7446,25.7611,25.6617,25.67,83700.0
2011-07-29 09:45:00,30.96,30.99,30.82,30.97,80400.0,25.6617,25.6865,25.5456,25.67,80400.0
2011-07-29 09:50:00,30.97,31.03,30.92,30.94,94800.0,25.67,25.7197,25.6285,25.6451,94800.0
2011-07-29 09:55:00,30.95,31.14,30.94,30.95,66300.0,25.6534,25.8109,25.6451,25.6534,66300.0
2011-07-29 10:00:00,30.95,31.06,30.92,31.06,32300.0,25.6534,25.7446,25.6285,25.7446,32300.0
2011-07-29 10:05:00,31.07,31.25,31.06,31.13,57000.0,25.7529,25.902,25.7446,25.8026,57000.0
2011-07-29 10:10:00,31.13,31.13,31.05,31.1,30600.0,25.8026,25.8026,25.7363,25.7777,30600.0
2011-07-29 10:15:00,31.1,31.13,30.95,30.95,49000.0,25.7777,25.8026,25.6534,25.6534,49000.0
2011-07-29 10:20:00,30.96,31.03,30.89,30.95,77400.0,25.6617,25.7197,25.6037,25.6534,77400.0
2011-07-29 10:25:00,30.95,30.95,30.85,30.86,45100.0,25.6534,25.6534,25.5705,25.5788,45100.0
2011-07-29 10:30:00,30.86,30.9,30.85,30.9,43700.0,25.5788,25.6119,25.5705,25.6119,43700.0
2011-07-29 10:35:00,30.9,30.92,30.85,30.88,70200.0,25.6119,25.6285,25.5705,25.5954,70200.0
2011-07-29 10:40:00,30.88,30.89,30.83,30.86,40900.0,25.5954,25.6037,25.5539,25.5788,40900.0
2011-07-29 10:45:00,30.87,30.87,30.68,30.82,87800.0,25.5871,25.5871,25.4296,25.5456,87800.0
2011-07-29 10:50:00,30.83,30.97,30.83,30.91,84600.0,25.5539,25.67,25.5539,25.6202,84600.0
2011-07-29 10:55:00,30.91,31.04,30.91,30.98,72500.0,25.6202,25.728,25.6202,25.6783,72500.0
2011-07-29 11:00:00,30.98,30.98,30.88,30.9,36000.0,25.6783,25.6783,25.5954,25.6119,36000.0
2011-07-29 11:05:00,30.9,31.01,30.87,31.01,87200.0,25.6119,25.7031,25.5871,25.7031,87200.0
2011-07-29 11:10:00,31.0,31.05,30.98,30.99,37100.0,25.6948,25.7363,25.6783,25.6865,37100.0
2011-07-29 11:15:00,30.98,31.06,30.97,31.06,75500.0,25.6783,25.7446,25.67,25.7446,75500.0
2011-07-29 11:20:00,31.06,31.1,31.06,31.07,36100.0,25.7446,25.7777,25.7446,25.7529,36100.0
2011-07-29 11:25:00,31.05,31.05,30.94,30.99,58200.0,25.7363,25.7363,25.6451,25.6865,58200.0
2011-07-29 11:30:00,30.99,31.05,30.99,31.05,49000.0,25.6865,25.7363,25.6865,25.7363,49000.0
2011-07-29 11:35:00,31.06,31.06,30.99,31.01,25500.0,25.7446,25.7446,25.6865,25.7031,25500.0
2011-07-29 11:40:00,31.0,31.02,30.95,30.96,30800.0,25.6948,25.7114,25.6534,25.6617,30800.0
2011-07-29 11:45:00,30.97,31.01,30.9,30.91,28300.0,25.67,25.7031,25.6119,25.6202,28300.0
2011-07-29 11:50:00,30.91,30.92,30.84,30.85,21000.0,25.6202,25.6285,25.5622,25.5705,21000.0
2011-07-29 11:55:00,30.86,30.86,30.77,30.77,29900.0,25.5788,25.5788,25.5042,25.5042,29900.0
2011-07-29 12:00:00,30.77,30.82,30.68,30.7,40700.0,25.5042,25.5456,25.4296,25.4462,40700.0
2011-07-29 12:05:00,30.69,30.74,30.67,30.71,53300.0,25.4379,25.4793,25.4213,25.4545,53300.0
2011-07-29 12:10:00,30.71,30.72,30.68,30.69,35500.0,25.4545,25.4627,25.4296,25.4379,35500.0
2011-07-29 12:15:00,30.69,30.72,30.67,30.71,59300.0,25.4379,25.4627,25.4213,25.4545,59300.0
2011-07-29 12:20:00,30.71,30.71,30.68,30.69,36600.0,25.4545,25.4545,25.4296,25.4379,36600.0
2011-07-29 12:25:00,30.69,30.76,30.68,30.73,32200.0,25.4379,25.4959,25.4296,25.471,32200.0
2011-07-29 12:30:00,30.73,30.75,30.73,30.73,16700.0,25.471,25.4876,25.471,25.471,16700.0
2011-07-29 12:35:00,30.74,30.79,30.74,30.74,44900.0,25.4793,25.5208,25.4793,25.4793,44900.0
2011-07-29 12:40:00,30.75,30.92,30.74,30.9,54600.0,25.4876,25.6285,25.4793,25.6119,54600.0
2011-07-29 12:45:00,30.89,30.9,30.88,30.9,50300.0,25.6037,25.6119,25.5954,25.6119,50300.0
2011-07-29 12:50:00,30.9,30.9,30.77,30.77,35200.0,25.6119,25.6119,25.5042,25.5042,35200.0
2011-07-29 12:55:00,30.78,30.8,30.76,30.79,44300.0,25.5125,25.5291,25.4959,25.5208,44300.0
2011-07-29 13:00:00,30.8,30.9,30.79,30.85,59700.0,25.5291,25.6119,25.5208,25.5705,59700.0
2011-07-29 13:05:00,30.85,30.9,30.84,30.84,29500.0,25.5705,25.6119,25.5622,25.5622,29500.0
2011-07-29 13:10:00,30.84,30.84,30.75,30.8,49300.0,25.5622,25.5622,25.4876,25.5291,49300.0
2011-07-29 13:15:00,30.8,30.83,30.79,30.79,34600.0,25.5291,25.5539,25.5208,25.5208,34600.0
2011-07-29 13:20:00,30.79,30.8,30.75,30.77,21200.0,25.5208,25.5291,25.4876,25.5042,21200.0
2011-07-29 13:25:00,30.76,30.77,30.66,30.7,35900.0,25.4959,25.5042,25.413,25.4462,35900.0
2011-07-29 13:30:00,30.7,30.7,30.62,30.67,41300.0,25.4462,25.4462,25.3799,25.4213,41300.0
2011-07-29 13:35:00,30.66,30.67,30.58,30.61,36400.0,25.413,25.4213,25.3467,25.3716,36400.0
2011-07-29 13:40:00,30.6,30.62,30.54,30.59,57000.0,25.3633,25.3799,25.3136,25.355,57000.0
2011-07-29 13:45:00,30.59,30.75,30.59,30.72,31900.0,25.355,25.4876,25.355,25.4627,31900.0
2011-07-29 13:50:00,30.72,30.73,30.61,30.68,77200.0,25.4627,25.471,25.3716,25.4296,77200.0
2011-07-29 13:55:00,30.67,30.74,30.67,30.74,27300.0,25.4213,25.4793,25.4213,25.4793,27300.0
2011-07-29 14:00:00,30.74,30.82,30.72,30.82,31800.0,25.4793,25.5456,25.4627,25.5456,31800.0
2011-07-29 14:05:00,30.82,30.9,30.82,30.9,35700.0,25.5456,25.6119,25.5456,25.6119,35700.0
2011-07-29 14:10:00,30.9,30.95,30.89,30.9,63000.0,25.6119,25.6534,25.6037,25.6119,63000.0
2011-07-29 14:15:00,30.9,30.9,30.73,30.74,24900.0,25.6119,25.6119,25.471,25.4793,24900.0
2011-07-29 14:20:00,30.74,30.75,30.71,30.75,14500.0,25.4793,25.4876,25.4545,25.4876,14500.0
2011-07-29 14:25:00,30.74,30.75,30.72,30.75,27700.0,25.4793,25.4876,25.4627,25.4876,27700.0
2011-07-29 14:30:00,30.75,30.75,30.64,30.67,71800.0,25.4876,25.4876,25.3964,25.4213,71800.0
2011-07-29 14:35:00,30.66,30.75,30.65,30.75,26400.0,25.413,25.4876,25.4047,25.4876,26400.0
2011-07-29 14:40:00,30.75,30.79,30.72,30.74,42600.0,25.4876,25.5208,25.4627,25.4793,42600.0
2011-07-29 14:45:00,30.72,30.72,30.66,30.67,24500.0,25.4627,25.4627,25.413,25.4213,24500.0
2011-07-29 14:50:00,30.67,30.75,30.66,30.72,35200.0,25.4213,25.4876,25.413,25.4627,35200.0
2011-07-29 14:55:00,30.72,30.72,30.62,30.62,37000.0,25.4627,25.4627,25.3799,25.3799,37000.0
2011-07-29 15:00:00,30.62,30.63,30.55,30.62,67500.0,25.3799,25.3881,25.3218,25.3799,67500.0
2011-07-29 15:05:00,30.62,30.65,30.6,30.63,38800.0,25.3799,25.4047,25.3633,25.3881,38800.0
2011-07-29 15:10:00,30.63,30.63,30.59,30.62,44300.0,25.3881,25.3881,25.355,25.3799,44300.0
2011-07-29 15:15:00,30.62,30.65,30.59,30.59,38400.0,25.3799,25.4047,25.355,25.355,38400.0
2011-07-29 15:20:00,30.6,30.6,30.57,30.57,39300.0,25.3633,25.3633,25.3384,25.3384,39300.0
2011-07-29 15:25:00,30.57,30.58,30.54,30.55,43200.0,25.3384,25.3467,25.3136,25.3218,43200.0
2011-07-29 15:30:00,30.55,30.6,30.54,30.6,45900.0,25.3218,25.3633,25.3136,25.3633,45900.0
2011-07-29 15:35:00,30.6,30.73,30.6,30.73,68700.0,25.3633,25.471,25.3633,25.471,68700.0
2011-07-29 15:40:00,30.73,30.77,30.7,30.73,86200.0,25.471,25.5042,25.4462,25.471,86200.0
2011-07-29 15:45:00,30.73,30.73,30.63,30.66,105500.0,25.471,25.471,25.3881,25.413,105500.0
2011-07-29 15:50:00,30.66,30.74,30.64,30.74,135700.0,25.413,25.4793,25.3964,25.4793,135700.0
2011-07-29 15:55:00,30.73,30.74,30.61,30.62,161200.0,25.471,25.4793,25.3716,25.3799,161200.0
2011-08-01 09:30:00,31.43,31.6,31.26,31.3,139300.0,26.0512,26.1921,25.9103,25.9435,139300.0
2011-08-01 09:35:00,31.29,31.38,31.1,31.38,66000.0,25.9352,26.0098,25.7777,26.0098,66000.0
2011-08-01 09:40:00,31.38,31.38,31.1,31.19,69000.0,26.0098,26.0098,25.7777,25.8523,69000.0
2011-08-01 09:45:00,31.17,31.17,30.84,30.85,79400.0,25.8357,25.8357,25.5622,25.5705,79400.0
2011-08-01 09:50:00,30.85,30.92,30.55,30.55,91300.0,25.5705,25.6285,25.3218,25.3218,91300.0
2011-08-01 09:55:00,30.55,30.63,30.46,30.46,80700.0,25.3218,25.3881,25.2472,25.2472,80700.0
2011-08-01 10:00:00,30.47,30.47,29.85,29.92,123800.0,25.2555,25.2555,24.7416,24.7997,123800.0
2011-08-01 10:05:00,29.91,30.11,29.82,30.04,118900.0,24.7914,24.9571,24.7168,24.8991,118900.0
2011-08-01 10:10:00,30.03,30.22,29.96,30.15,75200.0,24.8908,25.0483,24.8328,24.9903,75200.0
2011-08-01 10:15:00,30.15,30.23,30.07,30.23,56100.0,24.9903,25.0566,24.924,25.0566,56100.0
2011-08-01 10:20:00,30.23,30.33,30.21,30.24,37900.0,25.0566,25.1395,25.04,25.0649,37900.0
2011-08-01 10:25:00,30.25,30.34,30.22,30.24,50100.0,25.0732,25.1478,25.0483,25.0649,50100.0
2011-08-01 10:30:00,30.24,30.34,30.11,30.11,72900.0,25.0649,25.1478,24.9571,24.9571,72900.0
2011-08-01 10:35:00,30.12,30.2,30.02,30.08,41600.0,24.9654,25.0317,24.8825,24.9323,41600.0
2011-08-01 10:40:00,30.07,30.08,30.01,30.06,39000.0,24.924,24.9323,24.8743,24.9157,39000.0
2011-08-01 10:45:00,30.06,30.2,30.06,30.09,23900.0,24.9157,25.0317,24.9157,24.9406,23900.0
2011-08-01 10:50:00,30.08,30.12,29.96,29.99,65400.0,24.9323,24.9654,24.8328,24.8577,65400.0
2011-08-01 10:55:00,29.98,30.06,29.98,30.03,23700.0,24.8494,24.9157,24.8494,24.8908,23700.0
2011-08-01 11:00:00,30.04,30.09,29.95,29.97,46500.0,24.8991,24.9406,24.8245,24.8411,46500.0
2011-08-01 11:05:00,29.96,30.03,29.88,30.03,30000.0,24.8328,24.8908,24.7665,24.8908,30000.0
2011-08-01 11:10:00,30.06,30.14,30.02,30.08,41100.0,24.9157,24.982,24.8825,24.9323,41100.0
2011-08-01 11:15:00,30.08,30.09,29.99,30.0,21400.0,24.9323,24.9406,24.8577,24.866,21400.0
2011-08-01 11:20:00,30.0,30.09,30.0,30.06,30900.0,24.866,24.9406,24.866,24.9157,30900.0
2011-08-01 11:25:00,30.06,30.18,30.02,30.17,25100.0,24.9157,25.0152,24.8825,25.0069,25100.0
2011-08-01 11:30:00,30.17,30.2,30.01,30.01,21200.0,25.0069,25.0317,24.8743,24.8743,21200.0
2011-08-01 11:35:00,30.01,30.05,29.88,29.91,29900.0,24.8743,24.9074,24.7665,24.7914,29900.0
2011-08-01 11:40:00,29.92,29.93,29.82,29.87,30800.0,24.7997,24.8079,24.7168,24.7582,30800.0
2011-08-01 11:45:00,29.88,30.02,29.87,30.02,23000.0,24.7665,24.8825,24.7582,24.8825,23000.0
2011-08-01 11:50:00,30.02,30.05,29.94,29.98,22600.0,24.8825,24.9074,24.8162,24.8494,22600.0
2011-08-01 11:55:00,29.99,29.99,29.85,29.85,19700.0,24.8577,24.8577,24.7416,24.7416,19700.0
2011-08-01 12:00:00,29.86,29.86,29.79,29.86,23900.0,24.7499,24.7499,24.6919,24.7499,23900.0
2011-08-01 12:05:00,29.85,29.85,29.77,29.8,24400.0,24.7416,24.7416,24.6753,24.7002,24400.0
2011-08-01 12:10:00,29.8,29.81,29.76,29.77,21300.0,24.7002,24.7085,24.667,24.6753,21300.0
2011-08-01 12:15:00,29.77,29.78,29.71,29.74,43500.0,24.6753,24.6836,24.6256,24.6505,43500.0
2011-08-01 12:20:00,29.74,29.83,29.71,29.74,36000.0,24.6505,24.7251,24.6256,24.6505,36000.0
2011-08-01 12:25:00,29.73,29.82,29.72,29.82,33300.0,24.6422,24.7168,24.6339,24.7168,33300.0
2011-08-01 12:30:00,29.81,29.86,29.81,29.86,14600.0,24.7085,24.7499,24.7085,24.7499,14600.0
2011-08-01 12:35:00,29.86,29.86,29.8,29.8,20200.0,24.7499,24.7499,24.7002,24.7002,20200.0
2011-08-01 12:40:00,29.8,29.8,29.65,29.69,48400.0,24.7002,24.7002,24.5759,24.609,48400.0
2011-08-01 12:45:00,29.7,29.71,29.63,29.71,24300.0,24.6173,24.6256,24.5593,24.6256,24300.0
2011-08-01 12:50:00,29.7,29.8,29.7,29.79,24000.0,24.6173,24.7002,24.6173,24.6919,24000.0
2011-08-01 12:55:00,29.8,29.8,29.73,29.73,29800.0,24.7002,24.7002,24.6422,24.6422,29800.0
2011-08-01 13:00:00,29.73,29.73,29.63,29.68,35100.0,24.6422,24.6422,24.5593,24.6007,35100.0
2011-08-01 13:05:00,29.67,29.67,29.59,29.6,29600.0,24.5924,24.5924,24.5261,24.5344,29600.0
2011-08-01 13:10:00,29.6,29.65,29.6,29.62,27100.0,24.5344,24.5759,24.5344,24.551,27100.0
2011-08-01 13:15:00,29.62,29.75,29.57,29.73,38600.0,24.551,24.6587,24.5096,24.6422,38600.0
2011-08-01 13:20:00,29.73,29.83,29.72,29.82,27700.0,24.6422,24.7251,24.6339,24.7168,27700.0
2011-08-01 13:25:00,29.83,29.85,29.79,29.8,54400.0,24.7251,24.7416,24.6919,24.7002,54400.0
2011-08-01 13:30:00,29.81,29.87,29.8,29.87,14600.0,24.7085,24.7582,24.7002,24.7582,14600.0
2011-08-01 13:35:00,29.87,29.92,29.83,29.92,30600.0,24.7582,24.7997,24.7251,24.7997,30600.0
2011-08-01 13:40:00,29.93,29.97,29.92,29.97,22500.0,24.8079,24.8411,24.7997,24.8411,22500.0
2011-08-01 13:45:00,29.97,30.0,29.92,29.94,36100.0,24.8411,24.866,24.7997,24.8162,36100.0
2011-08-01 13:50:00,29.94,30.0,29.92,30.0,17500.0,24.8162,24.866,24.7997,24.866,17500.0
2011-08-01 13:55:00,30.0,30.0,29.96,30.0,21200.0,24.866,24.866,24.8328,24.866,21200.0
2011-08-01 14:00:00,29.99,30.01,29.93,29.98,25900.0,24.8577,24.8743,24.8079,24.8494,25900.0
2011-08-01 14:05:00,29.98,29.99,29.92,29.93,18500.0,24.8494,24.8577,24.7997,24.8079,18500.0
2011-08-01 14:10:00,29.92,29.93,29.84,29.86,43500.0,24.7997,24.8079,24.7333,24.7499,43500.0
2011-08-01 14:15:00,29.86,29.93,29.85,29.9,22500.0,24.7499,24.8079,24.7416,24.7831,22500.0
2011-08-01 14:20:00,29.89,29.94,29.87,29.93,27200.0,24.7748,24.8162,24.7582,24.8079,27200.0
2011-08-01 14:25:00,29.92,29.99,29.92,29.98,32400.0,24.7997,24.8577,24.7997,24.8494,32400.0
2011-08-01 14:30:00,29.97,30.05,29.96,30.03,36800.0,24.8411,24.9074,24.8328,24.8908,36800.0
2011-08-01 14:35:00,30.04,30.05,29.98,30.02,27000.0,24.8991,24.9074,24.8494,24.8825,27000.0
2011-08-01 14:40:00,30.02,30.02,29.95,29.97,28900.0,24.8825,24.8825,24.8245,24.8411,28900.0
2011-08-01 14:45:00,29.98,30.05,29.98,30.02,21000.0,24.8494,24.9074,24.8494,24.8825,21000.0
2011-08-01 14:50:00,30.03,30.08,29.99,30.07,16400.0,24.8908,24.9323,24.8577,24.924,16400.0
2011-08-01 14:55:00,30.08,30.18,30.06,30.18,24100.0,24.9323,25.0152,24.9157,25.0152,24100.0
2011-08-01 15:00:00,30.17,30.22,30.16,30.17,36000.0,25.0069,25.0483,24.9986,25.0069,36000.0
2011-08-01 15:05:00,30.16,30.2,30.11,30.2,44800.0,24.9986,25.0317,24.9571,25.0317,44800.0
2011-08-01 15:10:00,30.2,30.28,30.19,30.28,34500.0,25.0317,25.098,25.0234,25.098,34500.0
2011-08-01 15:15:00,30.28,30.3,30.21,30.26,88600.0,25.098,25.1146,25.04,25.0815,88600.0
2011-08-01 15:20:00,30.27,30.32,30.27,30.29,39400.0,25.0898,25.1312,25.0898,25.1063,39400.0
2011-08-01 15:25:00,30.28,30.33,30.28,30.33,26300.0,25.098,25.1395,25.098,25.1395,26300.0
2011-08-01 15:30:00,30.32,30.33,30.18,30.2,65500.0,25.1312,25.1395,25.0152,25.0317,65500.0
2011-08-01 15:35:00,30.2,30.33,30.2,30.33,94000.0,25.0317,25.1395,25.0317,25.1395,94000.0
2011-08-01 15:40:00,30.34,30.35,30.3,30.3,69400.0,25.1478,25.1561,25.1146,25.1146,69400.0
2011-08-01 15:45:00,30.3,30.37,30.28,30.33,85000.0,25.1146,25.1726,25.098,25.1395,85000.0
2011-08-01 15:50:00,30.32,30.36,30.22,30.24,126100.0,25.1312,25.1644,25.0483,25.0649,126100.0
2011-08-01 15:55:00,30.23,30.28,30.19,30.28,84100.0,25.0566,25.098,25.0234,25.098,84100.0
2011-08-02 09:30:00,29.84,29.97,29.84,29.9,48300.0,24.7333,24.8411,24.7333,24.7831,48300.0
2011-08-02 09:35:00,29.9,30.05,29.9,30.01,29500.0,24.7831,24.9074,24.7831,24.8743,29500.0
2011-08-02 09:40:00,30.02,30.2,30.02,30.18,32600.0,24.8825,25.0317,24.8825,25.0152,32600.0
2011-08-02 09:45:00,30.19,30.23,30.11,30.13,21400.0,25.0234,25.0566,24.9571,24.9737,21400.0
2011-08-02 09:50:00,30.12,30.2,30.04,30.06,25000.0,24.9654,25.0317,24.8991,24.9157,25000.0
2011-08-02 09:55:00,30.06,30.14,29.99,30.04,24000.0,24.9157,24.982,24.8577,24.8991,24000.0
2011-08-02 10:00:00,30.06,30.21,30.06,30.18,44400.0,24.9157,25.04,24.9157,25.0152,44400.0
2011-08-02 10:05:00,30.17,30.17,30.05,30.08,23900.0,25.0069,25.0069,24.9074,24.9323,23900.0
2011-08-02 10:10:00,30.09,30.19,30.09,30.14,23400.0,24.9406,25.0234,24.9406,24.982,23400.0
2011-08-02 10:15:00,30.14,30.14,30.01,30.03,24300.0,24.982,24.982,24.8743,24.8908,24300.0
2011-08-02 10:20:00,30.02,30.06,30.0,30.04,23000.0,24.8825,24.9157,24.866,24.8991,23000.0
2011-08-02 10:25:00,30.05,30.05,29.96,30.05,18300.0,24.9074,24.9074,24.8328,24.9074,18300.0
2011-08-02 10:30:00,30.04,30.05,29.94,29.94,17500.0,24.8991,24.9074,24.8162,24.8162,17500.0
2011-08-02 10:35:00,29.96,30.05,29.95,30.04,14100.0,24.8328,24.9074,24.8245,24.8991,14100.0
2011-08-02 10:40:00,30.02,30.17,30.02,30.13,46600.0,24.8825,25.0069,24.8825,24.9737,46600.0
2011-08-02 10:45:00,30.14,30.14,29.96,29.96,18400.0,24.982,24.982,24.8328,24.8328,18400.0
2011-08-02 10:50:00,29.97,29.98,29.81,29.82,25900.0,24.8411,24.8494,24.7085,24.7168,25900.0
2011-08-02 10:55:00,29.8,29.87,29.69,29.72,80000.0,24.7002,24.7582,24.609,24.6339,80000.0
2011-08-02 11:00:00,29.72,29.75,29.65,29.73,42800.0,24.6339,24.6587,24.5759,24.6422,42800.0
2011-08-02 11:05:00,29.74,29.77,29.7,29.71,37300.0,24.6505,24.6753,24.6173,24.6256,37300.0
2011-08-02 11:10:00,29.69,29.71,29.51,29.56,54400.0,24.609,24.6256,24.4598,24.5013,54400.0
2011-08-02 11:15:00,29.54,29.56,29.5,29.51,20700.0,24.4847,24.5013,24.4515,24.4598,20700.0
2011-08-02 11:20:00,29.51,29.54,29.47,29.51,20100.0,24.4598,24.4847,24.4267,24.4598,20100.0
2011-08-02 11:25:00,29.51,29.53,29.48,29.49,14700.0,24.4598,24.4764,24.435,24.4432,14700.0
2011-08-02 11:30:00,29.49,29.51,29.38,29.38,16300.0,24.4432,24.4598,24.3521,24.3521,16300.0
2011-08-02 11:35:00,29.38,29.4,29.36,29.39,22000.0,24.3521,24.3686,24.3355,24.3604,22000.0
2011-08-02 11:40:00,29.39,29.44,29.35,29.35,175200.0,24.3604,24.4018,24.3272,24.3272,175200.0
2011-08-02 11:45:00,29.35,29.38,29.26,29.36,46100.0,24.3272,24.3521,24.2526,24.3355,46100.0
2011-08-02 11:50:00,29.36,29.49,29.36,29.49,31700.0,24.3355,24.4432,24.3355,24.4432,31700.0
2011-08-02 11:55:00,29.49,29.51,29.45,29.46,25700.0,24.4432,24.4598,24.4101,24.4184,25700.0
2011-08-02 12:00:00,29.46,29.51,29.44,29.46,50300.0,24.4184,24.4598,24.4018,24.4184,50300.0
2011-08-02 12:05:00,29.46,29.47,29.41,29.42,35900.0,24.4184,24.4267,24.3769,24.3852,35900.0
2011-08-02 12:10:00,29.41,29.42,29.34,29.37,27300.0,24.3769,24.3852,24.3189,24.3438,27300.0
2011-08-02 12:15:00,29.38,29.43,29.37,29.42,21500.0,24.3521,24.3935,24.3438,24.3852,21500.0
2011-08-02 12:20:00,29.42,29.49,29.41,29.48,32400.0,24.3852,24.4432,24.3769,24.435,32400.0
2011-08-02 12:25:00,29.48,29.51,29.48,29.49,12200.0,24.435,24.4598,24.435,24.4432,12200.0
2011-08-02 12:30:00,29.5,29.54,29.48,29.49,42800.0,24.4515,24.4847,24.435,24.4432,42800.0
2011-08-02 12:35:00,29.49,29.5,29.45,29.48,26300.0,24.4432,24.4515,24.4101,24.435,26300.0
2011-08-02 12:40:00,29.48,29.55,29.48,29.53,27500.0,24.435,24.493,24.435,24.4764,27500.0
2011-08-02 12:45:00,29.53,29.53,29.35,29.39,26700.0,24.4764,24.4764,24.3272,24.3604,26700.0
2011-08-02 12:50:00,29.38,29.39,29.29,29.29,19500.0,24.3521,24.3604,24.2775,24.2775,19500.0
2011-08-02 12:55:00,29.29,29.38,29.26,29.29,35800.0,24.2775,24.3521,24.2526,24.2775,35800.0
2011-08-02 13:00:00,29.3,29.42,29.29,29.33,18500.0,24.2858,24.3852,24.2775,24.3106,18500.0
2011-08-02 13:05:00,29.33,29.35,29.26,29.35,26100.0,24.3106,24.3272,24.2526,24.3272,26100.0
2011-08-02 13:10:00,29.35,29.35,29.27,29.3,17600.0,24.3272,24.3272,24.2609,24.2858,17600.0
2011-08-02 13:15:00,29.29,29.4,29.27,29.38,10400.0,24.2775,24.3686,24.2609,24.3521,10400.0
2011-08-02 13:20:00,29.38,29.42,29.37,29.41,12500.0,24.3521,24.3852,24.3438,24.3769,12500.0
2011-08-02 13:25:00,29.42,29.44,29.36,29.37,12400.0,24.3852,24.4018,24.3355,24.3438,12400.0
2011-08-02 13:30:00,29.36,29.37,29.3,29.31,13800.0,24.3355,24.3438,24.2858,24.294,13800.0
2011-08-02 13:35:00,29.32,29.32,29.21,29.24,30500.0,24.3023,24.3023,24.2112,24.236,30500.0
2011-08-02 13:40:00,29.23,29.25,29.12,29.14,39800.0,24.2277,24.2443,24.1366,24.1531,39800.0
2011-08-02 13:45:00,29.14,29.23,29.12,29.23,18400.0,24.1531,24.2277,24.1366,24.2277,18400.0
2011-08-02 13:50:00,29.22,29.24,29.15,29.21,11000.0,24.2194,24.236,24.1614,24.2112,11000.0
2011-08-02 13:55:00,29.2,29.2,29.09,29.13,21000.0,24.2029,24.2029,24.1117,24.1449,21000.0
2011-08-02 14:00:00,29.13,29.23,29.13,29.19,24900.0,24.1449,24.2277,24.1449,24.1946,24900.0
2011-08-02 14:05:00,29.2,29.23,29.17,29.19,20500.0,24.2029,24.2277,24.178,24.1946,20500.0
2011-08-02 14:10:00,29.19,29.26,29.18,29.26,39500.0,24.1946,24.2526,24.1863,24.2526,39500.0
2011-08-02 14:15:00,29.26,29.31,29.23,29.31,12600.0,24.2526,24.294,24.2277,24.294,12600.0
2011-08-02 14:20:00,29.32,29.33,29.26,29.26,16300.0,24.3023,24.3106,24.2526,24.2526,16300.0
2011-08-02 14:25:00,29.26,29.26,29.16,29.18,22400.0,24.2526,24.2526,24.1697,24.1863,22400.0
2011-08-02 14:30:00,29.19,29.19,29.12,29.13,38100.0,24.1946,24.1946,24.1366,24.1449,38100.0
2011-08-02 14:35:00,29.13,29.14,29.05,29.05,40000.0,24.1449,24.1531,24.0785,24.0785,40000.0
2011-08-02 14:40:00,29.05,29.05,29.0,29.01,33100.0,24.0785,24.0785,24.0371,24.0454,33100.0
2011-08-02 14:45:00,29.01,29.12,29.01,29.06,26000.0,24.0454,24.1366,24.0454,24.0868,26000.0
2011-08-02 14:50:00,29.06,29.17,29.04,29.17,19000.0,24.0868,24.178,24.0703,24.178,19000.0
2011-08-02 14:55:00,29.17,29.24,29.17,29.21,11900.0,24.178,24.236,24.178,24.2112,11900.0
2011-08-02 15:00:00,29.21,29.28,29.16,29.16,17800.0,24.2112,24.2692,24.1697,24.1697,17800.0
2011-08-02 15:05:00,29.16,29.26,29.16,29.22,20600.0,24.1697,24.2526,24.1697,24.2194,20600.0
2011-08-02 15:10:00,29.23,29.27,29.16,29.18,31800.0,24.2277,24.2609,24.1697,24.1863,31800.0
2011-08-02 15:15:00,29.18,29.23,29.14,29.17,44500.0,24.1863,24.2277,24.1531,24.178,44500.0
2011-08-02 15:20:00,29.16,29.16,29.07,29.08,27800.0,24.1697,24.1697,24.0951,24.1034,27800.0
2011-08-02 15:25:00,29.06,29.1,29.01,29.1,42200.0,24.0868,24.12,24.0454,24.12,42200.0
2011-08-02 15:30:00,29.1,29.1,29.03,29.03,32600.0,24.12,24.12,24.062,24.062,32600.0
2011-08-02 15:35:00,29.03,29.06,29.01,29.02,23500.0,24.062,24.0868,24.0454,24.0537,23500.0
2011-08-02 15:40:00,29.02,29.03,28.9,28.97,110100.0,24.0537,24.062,23.9542,24.0122,110100.0
2011-08-02 15:45:00,28.96,29.0,28.88,28.88,102300.0,24.0039,24.0371,23.9376,23.9376,102300.0
2011-08-02 15:50:00,28.88,28.94,28.85,28.92,127900.0,23.9376,23.9874,23.9128,23.9708,127900.0
2011-08-02 15:55:00,28.91,28.91,28.82,28.84,98600.0,23.9625,23.9625,23.8879,23.9045,98600.0
2011-08-03 09:30:00,29.05,29.15,28.96,29.03,95400.0,24.0785,24.1614,24.0039,24.062,95400.0
2011-08-03 09:35:00,29.05,29.24,29.01,29.18,56300.0,24.0785,24.236,24.0454,24.1863,56300.0
2011-08-03 09:40:00,29.19,29.29,28.98,28.99,59500.0,24.1946,24.2775,24.0205,24.0288,59500.0
2011-08-03 09:45:00,28.98,29.05,28.84,29.01,82700.0,24.0205,24.0785,23.9045,24.0454,82700.0
2011-08-03 09:50:00,29.02,29.11,28.99,29.1,45600.0,24.0537,24.1283,24.0288,24.12,45600.0
2011-08-03 09:55:00,29.1,29.2,29.0,29.18,26300.0,24.12,24.2029,24.0371,24.1863,26300.0
2011-08-03 10:00:00,29.19,29.33,29.08,29.15,68200.0,24.1946,24.3106,24.1034,24.1614,68200.0
2011-08-03 10:05:00,29.15,29.15,28.97,28.98,59300.0,24.1614,24.1614,24.0122,24.0205,59300.0
2011-08-03 10:10:00,28.98,29.04,28.92,28.97,64600.0,24.0205,24.0703,23.9708,24.0122,64600.0
2011-08-03 10:15:00,28.95,28.99,28.76,28.78,85500.0,23.9957,24.0288,23.8382,23.8547,85500.0
2011-08-03 10:20:00,28.78,28.78,28.47,28.49,64500.0,23.8547,23.8547,23.5978,23.6144,64500.0
2011-08-03 10:25:00,28.5,28.59,28.42,28.53,50700.0,23.6227,23.6973,23.5564,23.6475,50700.0
2011-08-03 10:30:00,28.53,28.53,28.13,28.16,58100.0,23.6475,23.6475,23.316,23.3409,58100.0
2011-08-03 10:35:00,28.14,28.22,27.92,28.15,87400.0,23.3243,23.3906,23.1419,23.3326,87400.0
2011-08-03 10:40:00,28.16,28.21,28.0,28.19,53400.0,23.3409,23.3823,23.2082,23.3657,53400.0
2011-08-03 10:45:00,28.18,28.24,28.08,28.13,39000.0,23.3574,23.4072,23.2745,23.316,39000.0
2011-08-03 10:50:00,28.11,28.45,28.07,28.45,21300.0,23.2994,23.5812,23.2663,23.5812,21300.0
2011-08-03 10:55:00,28.46,28.48,28.34,28.37,61000.0,23.5895,23.6061,23.49,23.5149,61000.0
2011-08-03 11:00:00,28.36,28.44,28.24,28.24,91100.0,23.5066,23.5729,23.4072,23.4072,91100.0
2011-08-03 11:05:00,28.26,28.31,28.11,28.17,95300.0,23.4237,23.4652,23.2994,23.3491,95300.0
2011-08-03 11:10:00,28.15,28.41,28.11,28.38,52700.0,23.3326,23.5481,23.2994,23.5232,52700.0
2011-08-03 11:15:00,28.38,28.59,28.34,28.39,208100.0,23.5232,23.6973,23.49,23.5315,208100.0
2011-08-03 11:20:00,28.39,28.39,28.22,28.24,64900.0,23.5315,23.5315,23.3906,23.4072,64900.0
2011-08-03 11:25:00,28.25,28.3,28.14,28.16,38200.0,23.4154,23.4569,23.3243,23.3409,38200.0
2011-08-03 11:30:00,28.16,28.24,28.14,28.16,88200.0,23.3409,23.4072,23.3243,23.3409,88200.0
2011-08-03 11:35:00,28.16,28.4,28.15,28.24,54200.0,23.3409,23.5398,23.3326,23.4072,54200.0
2011-08-03 11:40:00,28.25,28.25,28.06,28.08,109200.0,23.4154,23.4154,23.258,23.2745,109200.0
2011-08-03 11:45:00,28.08,28.09,28.01,28.03,60200.0,23.2745,23.2828,23.2165,23.2331,60200.0
2011-08-03 11:50:00,28.05,28.08,27.99,28.03,83300.0,23.2497,23.2745,23.1999,23.2331,83300.0
2011-08-03 11:55:00,28.02,28.09,27.95,27.98,135100.0,23.2248,23.2828,23.1668,23.1917,135100.0
2011-08-03 12:00:00,27.97,28.0,27.86,27.95,129900.0,23.1834,23.2082,23.0922,23.1668,129900.0
2011-08-03 12:05:00,27.95,28.04,27.92,27.98,205600.0,23.1668,23.2414,23.1419,23.1917,205600.0
2011-08-03 12:10:00,27.98,27.99,27.86,27.96,74900.0,23.1917,23.1999,23.0922,23.1751,74900.0
2011-08-03 12:15:00,27.97,27.98,27.84,27.87,16200.0,23.1834,23.1917,23.0756,23.1005,16200.0
2011-08-03 12:20:00,27.88,27.88,27.4,27.62,3367300.0,23.1088,23.1088,22.7109,22.8933,3367300.0
2011-08-03 12:25:00,27.64,27.74,27.56,27.7,120100.0,22.9098,22.9927,22.8435,22.9596,120100.0
2011-08-03 12:30:00,27.71,27.74,27.4,27.74,1365500.0,22.9679,22.9927,22.7109,22.9927,1365500.0
2011-08-03 12:35:00,27.75,27.9,27.74,27.88,118100.0,23.001,23.1253,22.9927,23.1088,118100.0
2011-08-03 12:40:00,27.88,27.97,27.75,27.94,198100.0,23.1088,23.1834,23.001,23.1585,198100.0
2011-08-03 12:45:00,27.94,28.14,27.92,28.13,121600.0,23.1585,23.3243,23.1419,23.316,121600.0
2011-08-03 12:50:00,28.13,28.24,28.12,28.16,118200.0,23.316,23.4072,23.3077,23.3409,118200.0
2011-08-03 12:55:00,28.16,28.19,28.11,28.13,48400.0,23.3409,23.3657,23.2994,23.316,48400.0
2011-08-03 13:00:00,28.13,28.13,27.93,27.93,63400.0,23.316,23.316,23.1502,23.1502,63400.0
2011-08-03 13:05:00,27.94,27.96,27.4,27.95,138300.0,23.1585,23.1751,22.7109,23.1668,138300.0
2011-08-03 13:10:00,27.96,28.22,27.96,28.21,44300.0,23.1751,23.3906,23.1751,23.3823,44300.0
2011-08-03 13:15:00,28.21,28.24,28.05,28.05,93400.0,23.3823,23.4072,23.2497,23.2497,93400.0
2011-08-03 13:20:00,28.07,28.11,28.0,28.09,39800.0,23.2663,23.2994,23.2082,23.2828,39800.0
2011-08-03 13:25:00,28.07,28.09,27.93,27.99,90500.0,23.2663,23.2828,23.1502,23.1999,90500.0
2011-08-03 13:30:00,27.99,28.25,27.97,28.22,102400.0,23.1999,23.4154,23.1834,23.3906,102400.0
2011-08-03 13:35:00,28.24,28.42,28.21,28.4,49200.0,23.4072,23.5564,23.3823,23.5398,49200.0
2011-08-03 13:40:00,28.42,28.47,28.34,28.46,37600.0,23.5564,23.5978,23.49,23.5895,37600.0
2011-08-03 13:45:00,28.45,28.63,28.45,28.46,82900.0,23.5812,23.7304,23.5812,23.5895,82900.0
2011-08-03 13:50:00,28.48,28.48,28.4,28.47,52100.0,23.6061,23.6061,23.5398,23.5978,52100.0
2011-08-03 13:55:00,28.46,28.47,28.34,28.38,24600.0,23.5895,23.5978,23.49,23.5232,24600.0
2011-08-03 14:00:00,28.38,28.4,28.35,28.38,78700.0,23.5232,23.5398,23.4983,23.5232,78700.0
2011-08-03 14:05:00,28.4,28.4,28.29,28.34,102200.0,23.5398,23.5398,23.4486,23.49,102200.0
2011-08-03 14:10:00,28.33,28.55,28.33,28.52,53700.0,23.4818,23.6641,23.4818,23.6392,53700.0
2011-08-03 14:15:00,28.53,28.59,28.47,28.49,52400.0,23.6475,23.6973,23.5978,23.6144,52400.0
2011-08-03 14:20:00,28.47,28.61,28.42,28.57,73100.0,23.5978,23.7138,23.5564,23.6807,73100.0
2011-08-03 14:25:00,28.58,28.61,28.46,28.5,45500.0,23.689,23.7138,23.5895,23.6227,45500.0
2011-08-03 14:30:00,28.51,28.56,28.43,28.49,42900.0,23.631,23.6724,23.5646,23.6144,42900.0
2011-08-03 14:35:00,28.49,28.58,28.49,28.57,31400.0,23.6144,23.689,23.6144,23.6807,31400.0
2011-08-03 14:40:00,28.58,28.68,28.56,28.64,46500.0,23.689,23.7719,23.6724,23.7387,46500.0
2011-08-03 14:45:00,28.64,28.73,28.57,28.72,39900.0,23.7387,23.8133,23.6807,23.805,39900.0
2011-08-03 14:50:00,28.71,28.75,28.64,28.75,42700.0,23.7967,23.8299,23.7387,23.8299,42700.0
2011-08-03 14:55:00,28.74,28.84,28.71,28.81,39700.0,23.8216,23.9045,23.7967,23.8796,39700.0
2011-08-03 15:00:00,28.8,28.89,28.75,28.76,61200.0,23.8713,23.9459,23.8299,23.8382,61200.0
2011-08-03 15:05:00,28.76,28.76,28.62,28.64,62400.0,23.8382,23.8382,23.7221,23.7387,62400.0
2011-08-03 15:10:00,28.64,28.8,28.62,28.68,48000.0,23.7387,23.8713,23.7221,23.7719,48000.0
2011-08-03 15:15:00,28.68,28.91,28.67,28.91,94300.0,23.7719,23.9625,23.7636,23.9625,94300.0
2011-08-03 15:20:00,28.91,29.03,28.85,29.03,134400.0,23.9625,24.062,23.9128,24.062,134400.0
2011-08-03 15:25:00,29.03,29.06,28.99,29.02,54200.0,24.062,24.0868,24.0288,24.0537,54200.0
2011-08-03 15:30:00,29.03,29.04,28.83,28.85,81300.0,24.062,24.0703,23.8962,23.9128,81300.0
2011-08-03 15:35:00,28.85,28.86,28.78,28.85,67200.0,23.9128,23.9211,23.8547,23.9128,67200.0
2011-08-03 15:40:00,28.85,28.89,28.8,28.8,88300.0,23.9128,23.9459,23.8713,23.8713,88300.0
2011-08-03 15:45:00,28.8,28.83,28.72,28.74,84500.0,23.8713,23.8962,23.805,23.8216,84500.0
2011-08-03 15:50:00,28.75,28.9,28.74,28.86,90700.0,23.8299,23.9542,23.8216,23.9211,90700.0
2011-08-03 15:55:00,28.85,28.91,28.84,28.89,111700.0,23.9128,23.9625,23.9045,23.9459,111700.0
2011-08-04 09:30:00,27.91,27.97,27.21,27.37,157800.0,23.1336,23.1834,22.5534,22.686,157800.0
2011-08-04 09:35:00,27.36,27.46,27.18,27.42,161600.0,22.6778,22.7606,22.5286,22.7275,161600.0
2011-08-04 09:40:00,27.41,27.5,27.29,27.39,81000.0,22.7192,22.7938,22.6197,22.7026,81000.0
2011-08-04 09:45:00,27.4,27.46,27.08,27.09,105900.0,22.7109,22.7606,22.4457,22.454,105900.0
2011-08-04 09:50:00,27.08,27.2,26.94,27.17,94700.0,22.4457,22.5451,22.3296,22.5203,94700.0
2011-08-04 09:55:00,27.2,27.33,27.2,27.2,36200.0,22.5451,22.6529,22.5451,22.5451,36200.0
2011-08-04 10:00:00,27.2,27.31,27.18,27.2,42700.0,22.5451,22.6363,22.5286,22.5451,42700.0
2011-08-04 10:05:00,27.19,27.23,27.12,27.16,28300.0,22.5369,22.57,22.4788,22.512,28300.0
2011-08-04 10:10:00,27.16,27.17,27.01,27.08,74100.0,22.512,22.5203,22.3877,22.4457,74100.0
2011-08-04 10:15:00,27.07,27.11,27.0,27.03,87100.0,22.4374,22.4705,22.3794,22.4042,87100.0
2011-08-04 10:20:00,27.01,27.09,27.0,27.01,34500.0,22.3877,22.454,22.3794,22.3877,34500.0
2011-08-04 10:25:00,27.01,27.07,27.0,27.01,44200.0,22.3877,22.4374,22.3794,22.3877,44200.0
2011-08-04 10:30:00,27.01,27.16,26.99,27.03,97100.0,22.3877,22.512,22.3711,22.4042,97100.0
2011-08-04 10:35:00,27.03,27.03,26.93,27.01,62200.0,22.4042,22.4042,22.3213,22.3877,62200.0
2011-08-04 10:40:00,27.01,27.06,26.9,26.93,117600.0,22.3877,22.4291,22.2965,22.3213,117600.0
2011-08-04 10:45:00,26.93,27.0,26.83,26.96,81200.0,22.3213,22.3794,22.2385,22.3462,81200.0
2011-08-04 10:50:00,26.98,27.0,26.89,26.91,91300.0,22.3628,22.3794,22.2882,22.3048,91300.0
2011-08-04 10:55:00,26.92,26.92,26.65,26.73,134200.0,22.3131,22.3131,22.0893,22.1556,134200.0
2011-08-04 11:00:00,26.72,26.72,26.63,26.66,190200.0,22.1473,22.1473,22.0727,22.0976,190200.0
2011-08-04 11:05:00,26.67,26.82,26.64,26.75,48500.0,22.1058,22.2302,22.081,22.1722,48500.0
2011-08-04 11:10:00,26.76,26.85,26.72,26.84,98200.0,22.1804,22.255,22.1473,22.2467,98200.0
2011-08-04 11:15:00,26.82,26.93,26.8,26.91,69800.0,22.2302,22.3213,22.2136,22.3048,69800.0
2011-08-04 11:20:00,26.92,26.93,26.69,26.7,69000.0,22.3131,22.3213,22.1224,22.1307,69000.0
2011-08-04 11:25:00,26.71,26.87,26.67,26.69,83700.0,22.139,22.2716,22.1058,22.1224,83700.0
2011-08-04 11:30:00,26.68,26.76,26.6,26.74,35600.0,22.1141,22.1804,22.0478,22.1639,35600.0
2011-08-04 11:35:00,26.73,26.73,26.6,26.62,18800.0,22.1556,22.1556,22.0478,22.0644,18800.0
2011-08-04 11:40:00,26.63,26.65,26.5,26.51,50400.0,22.0727,22.0893,21.9649,21.9732,50400.0
2011-08-04 11:45:00,26.51,26.51,26.21,26.28,93000.0,21.9732,21.9732,21.7246,21.7826,93000.0
2011-08-04 11:50:00,26.27,26.46,26.2,26.45,72400.0,21.7743,21.9318,21.7163,21.9235,72400.0
2011-08-04 11:55:00,26.45,26.73,26.43,26.73,114800.0,21.9235,22.1556,21.9069,22.1556,114800.0
2011-08-04 12:00:00,26.73,26.8,26.66,26.8,63500.0,22.1556,22.2136,22.0976,22.2136,63500.0
2011-08-04 12:05:00,26.81,26.93,26.75,26.88,136900.0,22.2219,22.3213,22.1722,22.2799,136900.0
2011-08-04 12:10:00,26.89,27.27,26.84,27.27,178300.0,22.2882,22.6032,22.2467,22.6032,178300.0
2011-08-04 12:15:00,27.26,27.38,27.21,27.32,117400.0,22.5949,22.6943,22.5534,22.6446,117400.0
2011-08-04 12:20:00,27.31,27.54,27.3,27.39,126600.0,22.6363,22.827,22.628,22.7026,126600.0
2011-08-04 12:25:00,27.38,27.4,27.23,27.3,192400.0,22.6943,22.7109,22.57,22.628,192400.0
2011-08-04 12:30:00,27.31,27.48,27.31,27.47,93800.0,22.6363,22.7772,22.6363,22.7689,93800.0
2011-08-04 12:35:00,27.45,27.63,27.43,27.57,93000.0,22.7524,22.9016,22.7358,22.8518,93000.0
2011-08-04 12:40:00,27.56,27.65,27.5,27.65,61600.0,22.8435,22.9181,22.7938,22.9181,61600.0
2011-08-04 12:45:00,27.64,27.79,27.6,27.71,53000.0,22.9098,23.0342,22.8767,22.9679,53000.0
2011-08-04 12:50:00,27.71,27.76,27.63,27.74,49800.0,22.9679,23.0093,22.9016,22.9927,49800.0
2011-08-04 12:55:00,27.76,27.81,27.64,27.7,55100.0,23.0093,23.0507,22.9098,22.9596,55100.0
2011-08-04 13:00:00,27.71,27.78,27.61,27.62,50800.0,22.9679,23.0259,22.885,22.8933,50800.0
2011-08-04 13:05:00,27.62,27.71,27.56,27.56,43200.0,22.8933,22.9679,22.8435,22.8435,43200.0
2011-08-04 13:10:00,27.57,27.57,27.38,27.45,56700.0,22.8518,22.8518,22.6943,22.7524,56700.0
2011-08-04 13:15:00,27.44,27.51,27.4,27.41,28200.0,22.7441,22.8021,22.7109,22.7192,28200.0
2011-08-04 13:20:00,27.4,27.51,27.4,27.49,30100.0,22.7109,22.8021,22.7109,22.7855,30100.0
2011-08-04 13:25:00,27.5,27.66,27.5,27.59,30000.0,22.7938,22.9264,22.7938,22.8684,30000.0
2011-08-04 13:30:00,27.58,27.63,27.48,27.49,46400.0,22.8601,22.9016,22.7772,22.7855,46400.0
2011-08-04 13:35:00,27.49,27.52,27.47,27.51,36000.0,22.7855,22.8104,22.7689,22.8021,36000.0
2011-08-04 13:40:00,27.51,27.54,27.38,27.39,43200.0,22.8021,22.827,22.6943,22.7026,43200.0
2011-08-04 13:45:00,27.38,27.39,27.29,27.37,45800.0,22.6943,22.7026,22.6197,22.686,45800.0
2011-08-04 13:50:00,27.37,27.41,27.31,27.34,42100.0,22.686,22.7192,22.6363,22.6612,42100.0
2011-08-04 13:55:00,27.33,27.34,27.17,27.2,113400.0,22.6529,22.6612,22.5203,22.5451,113400.0
2011-08-04 14:00:00,27.22,27.29,27.16,27.27,77000.0,22.5617,22.6197,22.512,22.6032,77000.0
2011-08-04 14:05:00,27.27,27.36,27.21,27.32,67600.0,22.6032,22.6778,22.5534,22.6446,67600.0
2011-08-04 14:10:00,27.32,27.41,27.32,27.36,45400.0,22.6446,22.7192,22.6446,22.6778,45400.0
2011-08-04 14:15:00,27.35,27.5,27.35,27.46,82800.0,22.6695,22.7938,22.6695,22.7606,82800.0
2011-08-04 14:20:00,27.46,27.51,27.37,27.49,109100.0,22.7606,22.8021,22.686,22.7855,109100.0
2011-08-04 14:25:00,27.48,27.5,27.32,27.36,97000.0,22.7772,22.7938,22.6446,22.6778,97000.0
2011-08-04 14:30:00,27.36,27.72,27.31,27.68,105000.0,22.6778,22.9762,22.6363,22.943,105000.0
2011-08-04 14:35:00,27.68,27.79,27.57,27.64,132400.0,22.943,23.0342,22.8518,22.9098,132400.0
2011-08-04 14:40:00,27.63,27.83,27.55,27.76,88500.0,22.9016,23.0673,22.8352,23.0093,88500.0
2011-08-04 14:45:00,27.72,27.9,27.67,27.88,61300.0,22.9762,23.1253,22.9347,23.1088,61300.0
2011-08-04 14:50:00,27.87,27.9,27.79,27.86,57700.0,23.1005,23.1253,23.0342,23.0922,57700.0
2011-08-04 14:55:00,27.86,27.86,27.71,27.71,100200.0,23.0922,23.0922,22.9679,22.9679,100200.0
2011-08-04 15:00:00,27.71,27.71,27.57,27.57,158800.0,22.9679,22.9679,22.8518,22.8518,158800.0
2011-08-04 15:05:00,27.58,27.73,27.57,27.73,103000.0,22.8601,22.9844,22.8518,22.9844,103000.0
2011-08-04 15:10:00,27.73,27.81,27.71,27.76,71100.0,22.9844,23.0507,22.9679,23.0093,71100.0
2011-08-04 15:15:00,27.75,27.76,27.49,27.5,98700.0,23.001,23.0093,22.7855,22.7938,98700.0
2011-08-04 15:20:00,27.49,27.52,27.44,27.45,137100.0,22.7855,22.8104,22.7441,22.7524,137100.0
2011-08-04 15:25:00,27.45,27.47,27.41,27.42,120900.0,22.7524,22.7689,22.7192,22.7275,120900.0
2011-08-04 15:30:00,27.41,27.48,27.37,27.41,153300.0,22.7192,22.7772,22.686,22.7192,153300.0
2011-08-04 15:35:00,27.43,27.43,27.29,27.29,227000.0,22.7358,22.7358,22.6197,22.6197,227000.0
2011-08-04 15:40:00,27.29,27.34,27.1,27.11,247800.0,22.6197,22.6612,22.4623,22.4705,247800.0
2011-08-04 15:45:00,27.11,27.45,27.03,27.1,288100.0,22.4705,22.7524,22.4042,22.4623,288100.0
2011-08-04 15:50:00,27.09,27.11,27.0,27.03,291400.0,22.454,22.4705,22.3794,22.4042,291400.0
2011-08-04 15:55:00,27.03,27.14,27.01,27.05,270400.0,22.4042,22.4954,22.3877,22.4208,270400.0
2011-08-05 09:30:00,28.47,28.5,28.3,28.44,163100.0,23.5978,23.6227,23.4569,23.5729,163100.0
2011-08-05 09:35:00,28.44,28.74,28.43,28.7,142100.0,23.5729,23.8216,23.5646,23.7884,142100.0
2011-08-05 09:40:00,28.71,28.73,28.17,28.2,91300.0,23.7967,23.8133,23.3491,23.374,91300.0
2011-08-05 09:45:00,28.22,28.32,27.93,27.94,96900.0,23.3906,23.4735,23.1502,23.1585,96900.0
2011-08-05 09:50:00,27.95,27.97,27.38,27.43,139700.0,23.1668,23.1834,22.6943,22.7358,139700.0
2011-08-05 09:55:00,27.42,27.43,27.11,27.17,194000.0,22.7275,22.7358,22.4705,22.5203,194000.0
2011-08-05 10:00:00,27.17,27.27,27.06,27.12,151100.0,22.5203,22.6032,22.4291,22.4788,151100.0
2011-08-05 10:05:00,27.13,27.33,27.06,27.33,103400.0,22.4871,22.6529,22.4291,22.6529,103400.0
2011-08-05 10:10:00,27.35,27.43,27.16,27.19,83600.0,22.6695,22.7358,22.512,22.5369,83600.0
2011-08-05 10:15:00,27.19,27.32,27.18,27.28,83000.0,22.5369,22.6446,22.5286,22.6115,83000.0
2011-08-05 10:20:00,27.28,27.31,27.2,27.29,76300.0,22.6115,22.6363,22.5451,22.6197,76300.0
2011-08-05 10:25:00,27.3,27.36,27.2,27.3,97900.0,22.628,22.6778,22.5451,22.628,97900.0
2011-08-05 10:30:00,27.28,27.28,27.0,27.17,75900.0,22.6115,22.6115,22.3794,22.5203,75900.0
2011-08-05 10:35:00,27.19,27.27,27.06,27.17,75300.0,22.5369,22.6032,22.4291,22.5203,75300.0
2011-08-05 10:40:00,27.15,27.18,26.94,26.98,58100.0,22.5037,22.5286,22.3296,22.3628,58100.0
2011-08-05 10:45:00,26.98,27.07,26.92,26.99,72800.0,22.3628,22.4374,22.3131,22.3711,72800.0
2011-08-05 10:50:00,26.99,27.04,26.89,26.95,43600.0,22.3711,22.4125,22.2882,22.3379,43600.0
2011-08-05 10:55:00,26.96,27.02,26.84,27.02,46200.0,22.3462,22.3959,22.2467,22.3959,46200.0
2011-08-05 11:00:00,27.02,27.02,26.77,26.85,83700.0,22.3959,22.3959,22.1887,22.255,83700.0
2011-08-05 11:05:00,26.88,26.92,26.76,26.85,69000.0,22.2799,22.3131,22.1804,22.255,69000.0
2011-08-05 11:10:00,26.85,26.88,26.69,26.73,59500.0,22.255,22.2799,22.1224,22.1556,59500.0
2011-08-05 11:15:00,26.73,26.78,26.51,26.54,120200.0,22.1556,22.197,21.9732,21.9981,120200.0
2011-08-05 11:20:00,26.55,26.56,26.45,26.54,108200.0,22.0064,22.0147,21.9235,21.9981,108200.0
2011-08-05 11:25:00,26.53,26.85,26.49,26.66,124700.0,21.9898,22.255,21.9566,22.0976,124700.0
2011-08-05 11:30:00,26.67,26.73,26.57,26.71,60300.0,22.1058,22.1556,22.023,22.139,60300.0
2011-08-05 11:35:00,26.69,26.74,26.47,26.49,53700.0,22.1224,22.1639,21.9401,21.9566,53700.0
2011-08-05 11:40:00,26.48,26.5,26.36,26.44,40600.0,21.9484,21.9649,21.8489,21.9152,40600.0
2011-08-05 11:45:00,26.43,26.43,26.14,26.22,107100.0,21.9069,21.9069,21.6665,21.7329,107100.0
2011-08-05 11:50:00,26.21,26.22,26.08,26.14,56900.0,21.7246,21.7329,21.6168,21.6665,56900.0
2011-08-05 11:55:00,26.11,26.12,25.85,25.89,91500.0,21.6417,21.65,21.4262,21.4593,91500.0
2011-08-05 12:00:00,25.89,26.06,25.86,25.95,54800.0,21.4593,21.6002,21.4345,21.5091,54800.0
2011-08-05 12:05:00,25.96,26.01,25.88,26.0,66500.0,21.5173,21.5588,21.451,21.5505,66500.0
2011-08-05 12:10:00,26.0,26.39,25.98,26.38,89100.0,21.5505,21.8738,21.5339,21.8655,89100.0
2011-08-05 12:15:00,26.38,26.62,26.34,26.52,77700.0,21.8655,22.0644,21.8323,21.9815,77700.0
2011-08-05 12:20:00,26.53,26.65,26.37,26.62,43400.0,21.9898,22.0893,21.8572,22.0644,43400.0
2011-08-05 12:25:00,26.63,26.64,26.39,26.42,47000.0,22.0727,22.081,21.8738,21.8986,47000.0
2011-08-05 12:30:00,26.41,26.59,26.36,26.59,51100.0,21.8903,22.0395,21.8489,22.0395,51100.0
2011-08-05 12:35:00,26.59,26.92,26.59,26.86,58500.0,22.0395,22.3131,22.0395,22.2633,58500.0
2011-08-05 12:40:00,26.85,26.94,26.68,26.89,70500.0,22.255,22.3296,22.1141,22.2882,70500.0
2011-08-05 12:45:00,26.88,27.21,26.8,27.1,69400.0,22.2799,22.5534,22.2136,22.4623,69400.0
2011-08-05 12:50:00,27.1,27.29,26.98,27.04,90600.0,22.4623,22.6197,22.3628,22.4125,90600.0
2011-08-05 12:55:00,27.05,27.24,27.04,27.1,79900.0,22.4208,22.5783,22.4125,22.4623,79900.0
2011-08-05 13:00:00,27.1,27.2,26.92,26.92,54400.0,22.4623,22.5451,22.3131,22.3131,54400.0
2011-08-05 13:05:00,26.93,26.98,26.77,26.89,72600.0,22.3213,22.3628,22.1887,22.2882,72600.0
2011-08-05 13:10:00,26.9,27.12,26.89,27.01,38500.0,22.2965,22.4788,22.2882,22.3877,38500.0
2011-08-05 13:15:00,27.02,27.15,27.01,27.15,40000.0,22.3959,22.5037,22.3877,22.5037,40000.0
2011-08-05 13:20:00,27.16,27.2,27.11,27.13,40600.0,22.512,22.5451,22.4705,22.4871,40600.0
2011-08-05 13:25:00,27.13,27.14,27.02,27.05,49800.0,22.4871,22.4954,22.3959,22.4208,49800.0
2011-08-05 13:30:00,27.06,27.15,27.01,27.04,42000.0,22.4291,22.5037,22.3877,22.4125,42000.0
2011-08-05 13:35:00,27.03,27.05,26.85,26.87,42200.0,22.4042,22.4208,22.255,22.2716,42200.0
2011-08-05 13:40:00,26.89,26.98,26.79,26.92,28900.0,22.2882,22.3628,22.2053,22.3131,28900.0
2011-08-05 13:45:00,26.93,27.01,26.85,26.99,66000.0,22.3213,22.3877,22.255,22.3711,66000.0
2011-08-05 13:50:00,27.0,27.21,26.97,27.13,76900.0,22.3794,22.5534,22.3545,22.4871,76900.0
2011-08-05 13:55:00,27.14,27.18,27.03,27.1,47700.0,22.4954,22.5286,22.4042,22.4623,47700.0
2011-08-05 14:00:00,27.09,27.1,26.95,26.98,83900.0,22.454,22.4623,22.3379,22.3628,83900.0
2011-08-05 14:05:00,26.98,27.01,26.85,26.88,36500.0,22.3628,22.3877,22.255,22.2799,36500.0
2011-08-05 14:10:00,26.87,26.92,26.78,26.88,39300.0,22.2716,22.3131,22.197,22.2799,39300.0
2011-08-05 14:15:00,26.86,26.88,26.77,26.88,20100.0,22.2633,22.2799,22.1887,22.2799,20100.0
2011-08-05 14:20:00,26.89,27.01,26.88,26.95,26600.0,22.2882,22.3877,22.2799,22.3379,26600.0
2011-08-05 14:25:00,26.96,26.96,26.88,26.92,19400.0,22.3462,22.3462,22.2799,22.3131,19400.0
2011-08-05 14:30:00,26.92,27.0,26.88,26.97,30800.0,22.3131,22.3794,22.2799,22.3545,30800.0
2011-08-05 14:35:00,26.96,27.06,26.96,27.05,506600.0,22.3462,22.4291,22.3462,22.4208,506600.0
2011-08-05 14:40:00,27.06,27.06,26.99,27.04,515300.0,22.4291,22.4291,22.3711,22.4125,515300.0
2011-08-05 14:45:00,27.04,27.05,26.95,26.98,46300.0,22.4125,22.4208,22.3379,22.3628,46300.0
2011-08-05 14:50:00,26.97,26.98,26.83,26.9,51300.0,22.3545,22.3628,22.2385,22.2965,51300.0
2011-08-05 14:55:00,26.89,26.91,26.81,26.89,58900.0,22.2882,22.3048,22.2219,22.2882,58900.0
2011-08-05 15:00:00,26.88,26.94,26.74,26.79,111000.0,22.2799,22.3296,22.1639,22.2053,111000.0
2011-08-05 15:05:00,26.8,26.82,26.69,26.73,172700.0,22.2136,22.2302,22.1224,22.1556,172700.0
2011-08-05 15:10:00,26.73,26.92,26.68,26.83,85000.0,22.1556,22.3131,22.1141,22.2385,85000.0
2011-08-05 15:15:00,26.83,26.9,26.74,26.75,83500.0,22.2385,22.2965,22.1639,22.1722,83500.0
2011-08-05 15:20:00,26.75,26.91,26.73,26.88,67600.0,22.1722,22.3048,22.1556,22.2799,67600.0
2011-08-05 15:25:00,26.88,26.91,26.72,26.72,66500.0,22.2799,22.3048,22.1473,22.1473,66500.0
2011-08-05 15:30:00,26.73,26.9,26.72,26.89,139900.0,22.1556,22.2965,22.1473,22.2882,139900.0
2011-08-05 15:35:00,26.89,27.11,26.84,27.1,75600.0,22.2882,22.4705,22.2467,22.4623,75600.0
2011-08-05 15:40:00,27.09,27.1,27.0,27.09,118400.0,22.454,22.4623,22.3794,22.454,118400.0
2011-08-05 15:45:00,27.08,27.08,26.95,26.98,144500.0,22.4457,22.4457,22.3379,22.3628,144500.0
2011-08-05 15:50:00,26.98,27.04,26.92,27.04,116700.0,22.3628,22.4125,22.3131,22.4125,116700.0
2011-08-05 15:55:00,27.04,27.05,26.98,27.0,110400.0,22.4125,22.4208,22.3628,22.3794,110400.0
2011-08-08 09:30:00,24.93,25.37,24.9,25.21,203800.0,20.6636,21.0283,20.6388,20.8957,203800.0
2011-08-08 09:35:00,25.2,25.37,24.9,25.32,155500.0,20.8874,21.0283,20.6388,20.9869,155500.0
2011-08-08 09:40:00,25.32,25.42,25.16,25.25,175100.0,20.9869,21.0698,20.8543,20.9289,175100.0
2011-08-08 09:45:00,25.25,25.25,24.95,25.08,225200.0,20.9289,20.9289,20.6802,20.7879,225200.0
2011-08-08 09:50:00,25.08,25.12,24.96,25.05,140200.0,20.7879,20.8211,20.6885,20.7631,140200.0
2011-08-08 09:55:00,25.02,25.25,24.97,25.16,92700.0,20.7382,20.9289,20.6968,20.8543,92700.0
2011-08-08 10:00:00,25.15,25.2,25.01,25.01,72500.0,20.846,20.8874,20.7299,20.7299,72500.0
2011-08-08 10:05:00,25.01,25.14,24.99,25.01,62000.0,20.7299,20.8377,20.7133,20.7299,62000.0
2011-08-08 10:10:00,25.01,25.08,24.93,24.98,67400.0,20.7299,20.7879,20.6636,20.7051,67400.0
2011-08-08 10:15:00,24.93,24.97,24.65,24.76,175300.0,20.6636,20.6968,20.4315,20.5227,175300.0
2011-08-08 10:20:00,24.75,24.79,24.6,24.74,145200.0,20.5144,20.5476,20.3901,20.5061,145200.0
2011-08-08 10:25:00,24.76,24.78,24.56,24.66,150500.0,20.5227,20.5393,20.3569,20.4398,150500.0
2011-08-08 10:30:00,24.65,24.9,24.61,24.75,244700.0,20.4315,20.6388,20.3984,20.5144,244700.0
2011-08-08 10:35:00,24.76,24.77,24.47,24.61,202200.0,20.5227,20.531,20.2823,20.3984,202200.0
2011-08-08 10:40:00,24.63,24.74,24.47,24.53,99800.0,20.415,20.5061,20.2823,20.3321,99800.0
2011-08-08 10:45:00,24.53,24.69,24.38,24.68,80300.0,20.3321,20.4647,20.2077,20.4564,80300.0
2011-08-08 10:50:00,24.69,24.73,24.62,24.63,46600.0,20.4647,20.4978,20.4067,20.415,46600.0
2011-08-08 10:55:00,24.65,24.68,24.47,24.52,37100.0,20.4315,20.4564,20.2823,20.3238,37100.0
2011-08-08 11:00:00,24.52,24.63,24.42,24.63,57900.0,20.3238,20.415,20.2409,20.415,57900.0
2011-08-08 11:05:00,24.62,24.88,24.54,24.85,37200.0,20.4067,20.6222,20.3404,20.5973,37200.0
2011-08-08 11:10:00,24.84,24.96,24.77,24.86,74700.0,20.589,20.6885,20.531,20.6056,74700.0
2011-08-08 11:15:00,24.84,24.9,24.67,24.74,46900.0,20.589,20.6388,20.4481,20.5061,46900.0
2011-08-08 11:20:00,24.76,24.76,24.59,24.66,26800.0,20.5227,20.5227,20.3818,20.4398,26800.0
2011-08-08 11:25:00,24.65,24.65,24.5,24.58,63600.0,20.4315,20.4315,20.3072,20.3735,63600.0
2011-08-08 11:30:00,24.58,24.64,24.51,24.6,26700.0,20.3735,20.4232,20.3155,20.3901,26700.0
2011-08-08 11:35:00,24.61,24.7,24.58,24.68,48900.0,20.3984,20.473,20.3735,20.4564,48900.0
2011-08-08 11:40:00,24.69,24.75,24.61,24.69,36900.0,20.4647,20.5144,20.3984,20.4647,36900.0
2011-08-08 11:45:00,24.68,24.79,24.58,24.79,44600.0,20.4564,20.5476,20.3735,20.5476,44600.0
2011-08-08 11:50:00,24.8,24.84,24.71,24.79,26300.0,20.5559,20.589,20.4813,20.5476,26300.0
2011-08-08 11:55:00,24.8,24.91,24.76,24.76,40500.0,20.5559,20.647,20.5227,20.5227,40500.0
2011-08-08 12:00:00,24.76,24.77,24.48,24.48,47600.0,20.5227,20.531,20.2906,20.2906,47600.0
2011-08-08 12:05:00,24.48,24.51,24.37,24.46,87800.0,20.2906,20.3155,20.1995,20.274,87800.0
2011-08-08 12:10:00,24.47,24.6,24.46,24.58,24700.0,20.2823,20.3901,20.274,20.3735,24700.0
2011-08-08 12:15:00,24.58,24.59,24.43,24.46,40600.0,20.3735,20.3818,20.2492,20.274,40600.0
2011-08-08 12:20:00,24.47,24.63,24.47,24.62,65000.0,20.2823,20.415,20.2823,20.4067,65000.0
2011-08-08 12:25:00,24.62,24.62,24.42,24.44,45000.0,20.4067,20.4067,20.2409,20.2575,45000.0
2011-08-08 12:30:00,24.43,24.45,24.37,24.43,35600.0,20.2492,20.2658,20.1995,20.2492,35600.0
2011-08-08 12:35:00,24.43,24.46,24.37,24.39,32900.0,20.2492,20.274,20.1995,20.216,32900.0
2011-08-08 12:40:00,24.39,24.56,24.36,24.48,38700.0,20.216,20.3569,20.1912,20.2906,38700.0
2011-08-08 12:45:00,24.48,24.59,24.44,24.54,35700.0,20.2906,20.3818,20.2575,20.3404,35700.0
2011-08-08 12:50:00,24.53,24.61,24.47,24.48,38400.0,20.3321,20.3984,20.2823,20.2906,38400.0
2011-08-08 12:55:00,24.47,24.49,24.38,24.39,44800.0,20.2823,20.2989,20.2077,20.216,44800.0
2011-08-08 13:00:00,24.38,24.6,24.38,24.57,24400.0,20.2077,20.3901,20.2077,20.3652,24400.0
2011-08-08 13:05:00,24.57,24.61,24.52,24.53,55100.0,20.3652,20.3984,20.3238,20.3321,55100.0
2011-08-08 13:10:00,24.51,24.54,24.37,24.39,46000.0,20.3155,20.3404,20.1995,20.216,46000.0
2011-08-08 13:15:00,24.4,24.43,24.32,24.41,48200.0,20.2243,20.2492,20.158,20.2326,48200.0
2011-08-08 13:20:00,24.41,24.5,24.33,24.46,67600.0,20.2326,20.3072,20.1663,20.274,67600.0
2011-08-08 13:25:00,24.47,24.53,24.44,24.51,29700.0,20.2823,20.3321,20.2575,20.3155,29700.0
2011-08-08 13:30:00,24.5,24.51,24.44,24.45,42200.0,20.3072,20.3155,20.2575,20.2658,42200.0
2011-08-08 13:35:00,24.45,24.47,24.3,24.41,44800.0,20.2658,20.2823,20.1414,20.2326,44800.0
2011-08-08 13:40:00,24.41,24.49,24.4,24.46,23900.0,20.2326,20.2989,20.2243,20.274,23900.0
2011-08-08 13:45:00,24.46,24.46,24.3,24.31,33800.0,20.274,20.274,20.1414,20.1497,33800.0
2011-08-08 13:50:00,24.31,24.31,24.23,24.23,100300.0,20.1497,20.1497,20.0834,20.0834,100300.0
2011-08-08 13:55:00,24.24,24.26,24.22,24.24,31600.0,20.0917,20.1083,20.0751,20.0917,31600.0
2011-08-08 14:00:00,24.24,24.25,24.14,24.19,110100.0,20.0917,20.1,20.0088,20.0503,110100.0
2011-08-08 14:05:00,24.19,24.19,23.98,23.99,119100.0,20.0503,20.0503,19.8762,19.8845,119100.0
2011-08-08 14:10:00,24.0,24.09,23.98,23.99,48700.0,19.8928,19.9674,19.8762,19.8845,48700.0
2011-08-08 14:15:00,24.0,24.0,23.77,23.8,70800.0,19.8928,19.8928,19.7021,19.727,70800.0
2011-08-08 14:20:00,23.82,23.83,23.57,23.6,39900.0,19.7436,19.7519,19.5364,19.5612,39900.0
2011-08-08 14:25:00,23.58,23.69,23.41,23.68,171700.0,19.5446,19.6358,19.4037,19.6275,171700.0
2011-08-08 14:30:00,23.68,23.86,23.51,23.78,68600.0,19.6275,19.7767,19.4866,19.7104,68600.0
2011-08-08 14:35:00,23.85,23.96,23.71,23.75,76400.0,19.7684,19.8596,19.6524,19.6856,76400.0
2011-08-08 14:40:00,23.78,23.83,23.69,23.8,106300.0,19.7104,19.7519,19.6358,19.727,106300.0
2011-08-08 14:45:00,23.8,23.89,23.65,23.7,51900.0,19.727,19.8016,19.6027,19.6441,51900.0
2011-08-08 14:50:00,23.69,23.74,23.66,23.69,46900.0,19.6358,19.6773,19.611,19.6358,46900.0
2011-08-08 14:55:00,23.69,23.74,23.62,23.7,34300.0,19.6358,19.6773,19.5778,19.6441,34300.0
2011-08-08 15:00:00,23.68,23.81,23.67,23.79,46300.0,19.6275,19.7353,19.6192,19.7187,46300.0
2011-08-08 15:05:00,23.8,24.11,23.79,24.11,108600.0,19.727,19.9839,19.7187,19.9839,108600.0
2011-08-08 15:10:00,24.11,24.3,24.11,24.24,149900.0,19.9839,20.1414,19.9839,20.0917,149900.0
2011-08-08 15:15:00,24.21,24.54,24.21,24.53,94300.0,20.0668,20.3404,20.0668,20.3321,94300.0
2011-08-08 15:20:00,24.53,24.54,24.46,24.48,54000.0,20.3321,20.3404,20.274,20.2906,54000.0
2011-08-08 15:25:00,24.48,24.48,24.34,24.34,58800.0,20.2906,20.2906,20.1746,20.1746,58800.0
2011-08-08 15:30:00,24.35,24.35,24.18,24.19,39500.0,20.1829,20.1829,20.042,20.0503,39500.0
2011-08-08 15:35:00,24.19,24.19,24.17,24.17,50900.0,20.0503,20.0503,20.0337,20.0337,50900.0
2011-08-08 15:40:00,24.18,24.18,24.17,24.17,56600.0,20.042,20.042,20.0337,20.0337,56600.0
2011-08-08 15:45:00,24.17,24.17,24.0,24.02,116000.0,20.0337,20.0337,19.8928,19.9093,116000.0
2011-08-08 15:50:00,24.02,24.03,24.01,24.03,255400.0,19.9093,19.9176,19.9011,19.9176,255400.0
2011-08-08 15:55:00,24.02,24.03,23.99,23.99,239700.0,19.9093,19.9176,19.8845,19.8845,239700.0
2011-08-09 09:30:00,25.1,25.1,24.77,25.05,101800.0,20.8045,20.8045,20.531,20.7631,101800.0
2011-08-09 09:35:00,25.05,25.26,24.99,25.01,64300.0,20.7631,20.9371,20.7133,20.7299,64300.0
2011-08-09 09:40:00,25.0,25.0,24.65,24.65,55800.0,20.7216,20.7216,20.4315,20.4315,55800.0
2011-08-09 09:45:00,24.66,24.72,24.55,24.55,87200.0,20.4398,20.4896,20.3486,20.3486,87200.0
2011-08-09 09:50:00,24.55,24.75,24.55,24.69,68900.0,20.3486,20.5144,20.3486,20.4647,68900.0
2011-08-09 09:55:00,24.68,24.75,24.67,24.72,168600.0,20.4564,20.5144,20.4481,20.4896,168600.0
2011-08-09 10:00:00,24.72,24.79,24.7,24.73,140300.0,20.4896,20.5476,20.473,20.4978,140300.0
2011-08-09 10:05:00,24.73,24.78,24.51,24.57,104400.0,20.4978,20.5393,20.3155,20.3652,104400.0
2011-08-09 10:10:00,24.57,24.94,24.56,24.92,155200.0,20.3652,20.6719,20.3569,20.6553,155200.0
2011-08-09 10:15:00,24.92,24.95,24.75,24.89,120900.0,20.6553,20.6802,20.5144,20.6305,120900.0
2011-08-09 10:20:00,24.89,24.93,24.82,24.83,88700.0,20.6305,20.6636,20.5724,20.5807,88700.0
2011-08-09 10:25:00,24.82,24.93,24.82,24.86,102200.0,20.5724,20.6636,20.5724,20.6056,102200.0
2011-08-09 10:30:00,24.85,24.9,24.8,24.86,64200.0,20.5973,20.6388,20.5559,20.6056,64200.0
2011-08-09 10:35:00,24.87,24.87,24.79,24.79,76000.0,20.6139,20.6139,20.5476,20.5476,76000.0
2011-08-09 10:40:00,24.8,24.8,24.75,24.76,60200.0,20.5559,20.5559,20.5144,20.5227,60200.0
2011-08-09 10:45:00,24.76,24.97,24.72,24.93,118700.0,20.5227,20.6968,20.4896,20.6636,118700.0
2011-08-09 10:50:00,24.93,24.97,24.82,24.86,133500.0,20.6636,20.6968,20.5724,20.6056,133500.0
2011-08-09 10:55:00,24.86,24.86,24.74,24.75,93700.0,20.6056,20.6056,20.5061,20.5144,93700.0
2011-08-09 11:00:00,24.76,24.76,24.58,24.59,76800.0,20.5227,20.5227,20.3735,20.3818,76800.0
2011-08-09 11:05:00,24.58,24.66,24.55,24.62,61300.0,20.3735,20.4398,20.3486,20.4067,61300.0
2011-08-09 11:10:00,24.6,24.6,24.49,24.51,71400.0,20.3901,20.3901,20.2989,20.3155,71400.0
2011-08-09 11:15:00,24.51,24.51,24.47,24.5,66100.0,20.3155,20.3155,20.2823,20.3072,66100.0
2011-08-09 11:20:00,24.5,24.62,24.5,24.53,47600.0,20.3072,20.4067,20.3072,20.3321,47600.0
2011-08-09 11:25:00,24.53,24.75,24.51,24.75,37100.0,20.3321,20.5144,20.3155,20.5144,37100.0
2011-08-09 11:30:00,24.77,24.88,24.69,24.87,63700.0,20.531,20.6222,20.4647,20.6139,63700.0
2011-08-09 11:35:00,24.86,24.86,24.68,24.68,58400.0,20.6056,20.6056,20.4564,20.4564,58400.0
2011-08-09 11:40:00,24.67,24.8,24.65,24.79,31800.0,20.4481,20.5559,20.4315,20.5476,31800.0
2011-08-09 11:45:00,24.8,24.82,24.76,24.77,52900.0,20.5559,20.5724,20.5227,20.531,52900.0
2011-08-09 11:50:00,24.76,24.89,24.74,24.89,53300.0,20.5227,20.6305,20.5061,20.6305,53300.0
2011-08-09 11:55:00,24.9,24.97,24.9,24.96,62100.0,20.6388,20.6968,20.6388,20.6885,62100.0
2011-08-09 12:00:00,24.96,25.01,24.95,24.95,80500.0,20.6885,20.7299,20.6802,20.6802,80500.0
2011-08-09 12:05:00,24.95,25.01,24.94,25.0,43700.0,20.6802,20.7299,20.6719,20.7216,43700.0
2011-08-09 12:10:00,25.0,25.0,24.84,24.84,42700.0,20.7216,20.7216,20.589,20.589,42700.0
2011-08-09 12:15:00,24.84,24.98,24.84,24.96,30700.0,20.589,20.7051,20.589,20.6885,30700.0
2011-08-09 12:20:00,24.95,24.97,24.92,24.92,32400.0,20.6802,20.6968,20.6553,20.6553,32400.0
2011-08-09 12:25:00,24.92,24.98,24.92,24.95,52600.0,20.6553,20.7051,20.6553,20.6802,52600.0
2011-08-09 12:30:00,24.95,24.95,24.9,24.9,27500.0,20.6802,20.6802,20.6388,20.6388,27500.0
2011-08-09 12:35:00,24.9,24.91,24.9,24.91,40900.0,20.6388,20.647,20.6388,20.647,40900.0
2011-08-09 12:40:00,24.91,24.91,24.9,24.9,12700.0,20.647,20.647,20.6388,20.6388,12700.0
2011-08-09 12:45:00,24.91,24.91,24.88,24.88,18100.0,20.647,20.647,20.6222,20.6222,18100.0
2011-08-09 12:50:00,24.88,24.88,24.82,24.84,42600.0,20.6222,20.6222,20.5724,20.589,42600.0
2011-08-09 12:55:00,24.85,24.85,24.78,24.8,38500.0,20.5973,20.5973,20.5393,20.5559,38500.0
2011-08-09 13:00:00,24.78,24.78,24.7,24.72,64400.0,20.5393,20.5393,20.473,20.4896,64400.0
2011-08-09 13:05:00,24.72,24.73,24.7,24.72,106600.0,20.4896,20.4978,20.473,20.4896,106600.0
2011-08-09 13:10:00,24.72,24.73,24.72,24.72,69500.0,20.4896,20.4978,20.4896,20.4896,69500.0
2011-08-09 13:15:00,24.72,24.73,24.72,24.72,20700.0,20.4896,20.4978,20.4896,20.4896,20700.0
2011-08-09 13:20:00,24.72,24.73,24.72,24.73,33800.0,20.4896,20.4978,20.4896,20.4978,33800.0
2011-08-09 13:25:00,24.73,24.73,24.72,24.72,53800.0,20.4978,20.4978,20.4896,20.4896,53800.0
2011-08-09 13:30:00,24.73,24.8,24.73,24.79,87800.0,20.4978,20.5559,20.4978,20.5476,87800.0
2011-08-09 13:35:00,24.8,24.85,24.8,24.82,26200.0,20.5559,20.5973,20.5559,20.5724,26200.0
2011-08-09 13:40:00,24.82,24.86,24.8,24.8,36400.0,20.5724,20.6056,20.5559,20.5559,36400.0
2011-08-09 13:45:00,24.8,24.8,24.77,24.77,17200.0,20.5559,20.5559,20.531,20.531,17200.0
2011-08-09 13:50:00,24.77,24.78,24.77,24.77,25900.0,20.531,20.5393,20.531,20.531,25900.0
2011-08-09 13:55:00,24.77,24.78,24.76,24.76,71600.0,20.531,20.5393,20.5227,20.5227,71600.0
2011-08-09 14:00:00,24.77,24.78,24.74,24.74,32100.0,20.531,20.5393,20.5061,20.5061,32100.0
2011-08-09 14:05:00,24.74,24.74,24.63,24.64,31800.0,20.5061,20.5061,20.415,20.4232,31800.0
2011-08-09 14:10:00,24.64,24.66,24.59,24.66,41000.0,20.4232,20.4398,20.3818,20.4398,41000.0
2011-08-09 14:15:00,24.64,24.84,24.56,24.7,84300.0,20.4232,20.589,20.3569,20.473,84300.0
2011-08-09 14:20:00,24.71,24.71,24.12,24.27,204900.0,20.4813,20.4813,19.9922,20.1166,204900.0
2011-08-09 14:25:00,24.28,24.61,24.26,24.61,112400.0,20.1249,20.3984,20.1083,20.3984,112400.0
2011-08-09 14:30:00,24.6,24.62,24.32,24.34,70000.0,20.3901,20.4067,20.158,20.1746,70000.0
2011-08-09 14:35:00,24.33,24.37,24.25,24.25,68400.0,20.1663,20.1995,20.1,20.1,68400.0
2011-08-09 14:40:00,24.25,24.26,24.15,24.16,148100.0,20.1,20.1083,20.0171,20.0254,148100.0
2011-08-09 14:45:00,24.16,24.18,24.06,24.16,113700.0,20.0254,20.042,19.9425,20.0254,113700.0
2011-08-09 14:50:00,24.16,24.32,24.1,24.25,81900.0,20.0254,20.158,19.9757,20.1,81900.0
2011-08-09 14:55:00,24.25,24.32,24.08,24.13,83700.0,20.1,20.158,19.9591,20.0005,83700.0
2011-08-09 15:00:00,24.13,24.38,24.08,24.36,84600.0,20.0005,20.2077,19.9591,20.1912,84600.0
2011-08-09 15:05:00,24.37,24.42,24.24,24.28,53300.0,20.1995,20.2409,20.0917,20.1249,53300.0
2011-08-09 15:10:00,24.26,24.6,24.25,24.6,57300.0,20.1083,20.3901,20.1,20.3901,57300.0
2011-08-09 15:15:00,24.6,24.71,24.59,24.7,110400.0,20.3901,20.4813,20.3818,20.473,110400.0
2011-08-09 15:20:00,24.7,24.7,24.55,24.66,100300.0,20.473,20.473,20.3486,20.4398,100300.0
2011-08-09 15:25:00,24.66,24.92,24.64,24.81,107300.0,20.4398,20.6553,20.4232,20.5642,107300.0
2011-08-09 15:30:00,24.82,24.82,24.67,24.7,114700.0,20.5724,20.5724,20.4481,20.473,114700.0
2011-08-09 15:35:00,24.7,24.9,24.61,24.9,137000.0,20.473,20.6388,20.3984,20.6388,137000.0
2011-08-09 15:40:00,24.91,25.16,24.9,25.12,96200.0,20.647,20.8543,20.6388,20.8211,96200.0
2011-08-09 15:45:00,25.13,25.39,25.12,25.34,106000.0,20.8294,21.0449,20.8211,21.0035,106000.0
2011-08-09 15:50:00,25.34,25.51,25.29,25.5,193200.0,21.0035,21.1444,20.962,21.1361,193200.0
2011-08-09 15:55:00,25.5,25.73,25.49,25.72,175700.0,21.1361,21.3267,21.1278,21.3184,175700.0
2011-08-10 09:30:00,24.88,24.96,24.25,24.26,152400.0,20.709,20.7756,20.1846,20.1929,152400.0
2011-08-10 09:35:00,24.25,24.48,24.17,24.38,216000.0,20.1846,20.3761,20.118,20.2928,216000.0
2011-08-10 09:40:00,24.36,24.55,24.28,24.4,101100.0,20.2762,20.4343,20.2096,20.3095,101100.0
2011-08-10 09:45:00,24.42,24.53,24.29,24.39,121700.0,20.3261,20.4177,20.2179,20.3011,121700.0
2011-08-10 09:50:00,24.38,24.41,24.25,24.34,105800.0,20.2928,20.3178,20.1846,20.2595,105800.0
2011-08-10 09:55:00,24.32,24.48,24.19,24.2,74200.0,20.2429,20.3761,20.1347,20.143,74200.0
2011-08-10 10:00:00,24.2,24.3,24.12,24.18,96800.0,20.143,20.2262,20.0764,20.1264,96800.0
2011-08-10 10:05:00,24.18,24.44,24.14,24.23,164200.0,20.1264,20.3428,20.0931,20.168,164200.0
2011-08-10 10:10:00,24.22,24.23,23.93,24.09,182200.0,20.1596,20.168,19.9183,20.0514,182200.0
2011-08-10 10:15:00,24.1,24.21,24.04,24.09,99900.0,20.0598,20.1513,20.0098,20.0514,99900.0
2011-08-10 10:20:00,24.09,24.17,23.91,24.0,162100.0,20.0514,20.118,19.9016,19.9765,162100.0
2011-08-10 10:25:00,24.01,24.04,23.94,23.98,185200.0,19.9849,20.0098,19.9266,19.9599,185200.0
2011-08-10 10:30:00,23.99,24.38,23.89,24.28,162000.0,19.9682,20.2928,19.885,20.2096,162000.0
2011-08-10 10:35:00,24.28,24.31,23.96,24.11,134200.0,20.2096,20.2346,19.9432,20.0681,134200.0
2011-08-10 10:40:00,24.11,24.22,23.91,23.92,182500.0,20.0681,20.1596,19.9016,19.9099,182500.0
2011-08-10 10:45:00,23.93,24.07,23.93,24.03,101700.0,19.9183,20.0348,19.9183,20.0015,101700.0
2011-08-10 10:50:00,24.03,24.03,23.85,23.9,93400.0,20.0015,20.0015,19.8517,19.8933,93400.0
2011-08-10 10:55:00,23.9,24.05,23.87,23.87,137100.0,19.8933,20.0181,19.8683,19.8683,137100.0
2011-08-10 11:00:00,23.87,23.88,23.68,23.73,162000.0,19.8683,19.8766,19.7102,19.7518,162000.0
2011-08-10 11:05:00,23.73,23.93,23.7,23.9,79900.0,19.7518,19.9183,19.7268,19.8933,79900.0
2011-08-10 11:10:00,23.89,24.05,23.86,23.96,59000.0,19.885,20.0181,19.86,19.9432,59000.0
2011-08-10 11:15:00,23.97,24.2,23.94,24.03,79600.0,19.9516,20.143,19.9266,20.0015,79600.0
2011-08-10 11:20:00,24.03,24.07,23.89,23.93,65000.0,20.0015,20.0348,19.885,19.9183,65000.0
2011-08-10 11:25:00,23.93,24.0,23.79,23.85,63100.0,19.9183,19.9765,19.8017,19.8517,63100.0
2011-08-10 11:30:00,23.87,23.98,23.82,23.95,77300.0,19.8683,19.9599,19.8267,19.9349,77300.0
2011-08-10 11:35:00,23.92,23.99,23.85,23.85,235500.0,19.9099,19.9682,19.8517,19.8517,235500.0
2011-08-10 11:40:00,23.84,24.06,23.73,24.0,119900.0,19.8434,20.0265,19.7518,19.9765,119900.0
2011-08-10 11:45:00,24.01,24.02,23.89,23.95,68100.0,19.9849,19.9932,19.885,19.9349,68100.0
2011-08-10 11:50:00,23.97,24.15,23.94,24.15,51900.0,19.9516,20.1014,19.9266,20.1014,51900.0
2011-08-10 11:55:00,24.15,24.26,24.05,24.1,61500.0,20.1014,20.1929,20.0181,20.0598,61500.0
2011-08-10 12:00:00,24.1,24.23,24.01,24.18,39800.0,20.0598,20.168,19.9849,20.1264,39800.0
2011-08-10 12:05:00,24.2,24.32,24.2,24.2,64700.0,20.143,20.2429,20.143,20.143,64700.0
2011-08-10 12:10:00,24.2,24.21,24.06,24.08,27500.0,20.143,20.1513,20.0265,20.0431,27500.0
2011-08-10 12:15:00,24.08,24.23,24.06,24.21,31200.0,20.0431,20.168,20.0265,20.1513,31200.0
2011-08-10 12:20:00,24.22,24.24,24.06,24.13,37800.0,20.1596,20.1763,20.0265,20.0847,37800.0
2011-08-10 12:25:00,24.12,24.13,23.99,24.0,43000.0,20.0764,20.0847,19.9682,19.9765,43000.0
2011-08-10 12:30:00,24.0,24.06,23.97,24.04,24100.0,19.9765,20.0265,19.9516,20.0098,24100.0
2011-08-10 12:35:00,24.04,24.05,23.81,23.84,57300.0,20.0098,20.0181,19.8184,19.8434,57300.0
2011-08-10 12:40:00,23.84,23.95,23.8,23.94,30500.0,19.8434,19.9349,19.8101,19.9266,30500.0
2011-08-10 12:45:00,23.93,24.03,23.93,23.96,23100.0,19.9183,20.0015,19.9183,19.9432,23100.0
2011-08-10 12:50:00,23.97,24.06,23.94,24.04,30400.0,19.9516,20.0265,19.9266,20.0098,30400.0
2011-08-10 12:55:00,24.04,24.2,23.97,24.19,36900.0,20.0098,20.143,19.9516,20.1347,36900.0
2011-08-10 13:00:00,24.18,24.24,24.1,24.22,56900.0,20.1264,20.1763,20.0598,20.1596,56900.0
2011-08-10 13:05:00,24.21,24.22,24.09,24.15,57000.0,20.1513,20.1596,20.0514,20.1014,57000.0
2011-08-10 13:10:00,24.16,24.21,24.05,24.11,24900.0,20.1097,20.1513,20.0181,20.0681,24900.0
2011-08-10 13:15:00,24.12,24.14,23.92,23.98,42200.0,20.0764,20.0931,19.9099,19.9599,42200.0
2011-08-10 13:20:00,23.97,23.98,23.86,23.95,62400.0,19.9516,19.9599,19.86,19.9349,62400.0
2011-08-10 13:25:00,23.95,24.1,23.93,24.04,56500.0,19.9349,20.0598,19.9183,20.0098,56500.0
2011-08-10 13:30:00,24.03,24.18,23.96,24.14,68300.0,20.0015,20.1264,19.9432,20.0931,68300.0
2011-08-10 13:35:00,24.14,24.17,24.06,24.08,36100.0,20.0931,20.118,20.0265,20.0431,36100.0
2011-08-10 13:40:00,24.08,24.15,24.02,24.08,33700.0,20.0431,20.1014,19.9932,20.0431,33700.0
2011-08-10 13:45:00,24.09,24.28,24.09,24.22,69800.0,20.0514,20.2096,20.0514,20.1596,69800.0
2011-08-10 13:50:00,24.22,24.45,24.21,24.45,73700.0,20.1596,20.3511,20.1513,20.3511,73700.0
2011-08-10 13:55:00,24.45,24.5,24.33,24.45,61500.0,20.3511,20.3927,20.2512,20.3511,61500.0
2011-08-10 14:00:00,24.44,24.49,24.38,24.45,99500.0,20.3428,20.3844,20.2928,20.3511,99500.0
2011-08-10 14:05:00,24.45,24.66,24.45,24.62,101900.0,20.3511,20.5259,20.3511,20.4926,101900.0
2011-08-10 14:10:00,24.63,24.8,24.63,24.71,106900.0,20.5009,20.6424,20.5009,20.5675,106900.0
2011-08-10 14:15:00,24.71,24.75,24.45,24.58,113600.0,20.5675,20.6008,20.3511,20.4593,113600.0
2011-08-10 14:20:00,24.58,24.72,24.55,24.64,49900.0,20.4593,20.5758,20.4343,20.5092,49900.0
2011-08-10 14:25:00,24.64,24.76,24.58,24.62,78200.0,20.5092,20.6091,20.4593,20.4926,78200.0
2011-08-10 14:30:00,24.61,24.67,24.54,24.54,53600.0,20.4843,20.5342,20.426,20.426,53600.0
2011-08-10 14:35:00,24.55,24.6,24.41,24.41,41900.0,20.4343,20.4759,20.3178,20.3178,41900.0
2011-08-10 14:40:00,24.41,24.49,24.41,24.45,55700.0,20.3178,20.3844,20.3178,20.3511,55700.0
2011-08-10 14:45:00,24.43,24.61,24.42,24.45,54800.0,20.3344,20.4843,20.3261,20.3511,54800.0
2011-08-10 14:50:00,24.45,24.46,24.27,24.3,69100.0,20.3511,20.3594,20.2013,20.2262,69100.0
2011-08-10 14:55:00,24.29,24.39,24.27,24.29,64400.0,20.2179,20.3011,20.2013,20.2179,64400.0
2011-08-10 15:00:00,24.27,24.33,24.23,24.33,56100.0,20.2013,20.2512,20.168,20.2512,56100.0
2011-08-10 15:05:00,24.32,24.35,24.06,24.08,77500.0,20.2429,20.2679,20.0265,20.0431,77500.0
2011-08-10 15:10:00,24.08,24.19,24.08,24.08,67500.0,20.0431,20.1347,20.0431,20.0431,67500.0
2011-08-10 15:15:00,24.08,24.25,24.03,24.19,83600.0,20.0431,20.1846,20.0015,20.1347,83600.0
2011-08-10 15:20:00,24.17,24.26,24.16,24.26,78500.0,20.118,20.1929,20.1097,20.1929,78500.0
2011-08-10 15:25:00,24.27,24.35,24.06,24.1,97300.0,20.2013,20.2679,20.0265,20.0598,97300.0
2011-08-10 15:30:00,24.1,24.13,23.89,23.92,213100.0,20.0598,20.0847,19.885,19.9099,213100.0
2011-08-10 15:35:00,23.91,24.07,23.9,24.07,92500.0,19.9016,20.0348,19.8933,20.0348,92500.0
2011-08-10 15:40:00,24.04,24.11,23.94,24.03,147700.0,20.0098,20.0681,19.9266,20.0015,147700.0
2011-08-10 15:45:00,24.02,24.03,23.89,23.96,144800.0,19.9932,20.0015,19.885,19.9432,144800.0
2011-08-10 15:50:00,23.96,23.98,23.84,23.86,160700.0,19.9432,19.9599,19.8434,19.86,160700.0
2011-08-10 15:55:00,23.86,23.88,23.74,23.74,232600.0,19.86,19.8766,19.7601,19.7601,232600.0
2011-08-11 09:30:00,24.06,24.35,24.05,24.28,126000.0,20.0265,20.2679,20.0181,20.2096,126000.0
2011-08-11 09:35:00,24.29,24.56,24.21,24.21,123600.0,20.2179,20.4426,20.1513,20.1513,123600.0
2011-08-11 09:40:00,24.24,24.27,23.81,23.81,140400.0,20.1763,20.2013,19.8184,19.8184,140400.0
2011-08-11 09:45:00,23.8,24.04,23.79,23.9,154800.0,19.8101,20.0098,19.8017,19.8933,154800.0
2011-08-11 09:50:00,23.89,23.91,23.57,23.7,148500.0,19.885,19.9016,19.6186,19.7268,148500.0
2011-08-11 09:55:00,23.71,23.91,23.58,23.72,96300.0,19.7351,19.9016,19.6269,19.7435,96300.0
2011-08-11 10:00:00,23.73,24.02,23.71,24.02,65200.0,19.7518,19.9932,19.7351,19.9932,65200.0
2011-08-11 10:05:00,24.0,24.01,23.79,23.84,138400.0,19.9765,19.9849,19.8017,19.8434,138400.0
2011-08-11 10:10:00,23.85,23.99,23.69,23.99,91900.0,19.8517,19.9682,19.7185,19.9682,91900.0
2011-08-11 10:15:00,23.99,24.27,23.97,24.13,100100.0,19.9682,20.2013,19.9516,20.0847,100100.0
2011-08-11 10:20:00,24.14,24.17,23.92,24.12,95300.0,20.0931,20.118,19.9099,20.0764,95300.0
2011-08-11 10:25:00,24.1,24.26,24.08,24.12,48900.0,20.0598,20.1929,20.0431,20.0764,48900.0
2011-08-11 10:30:00,24.13,24.4,24.13,24.32,89500.0,20.0847,20.3095,20.0847,20.2429,89500.0
2011-08-11 10:35:00,24.32,24.46,24.22,24.44,78000.0,20.2429,20.3594,20.1596,20.3428,78000.0
2011-08-11 10:40:00,24.45,24.54,24.34,24.54,77500.0,20.3511,20.426,20.2595,20.426,77500.0
2011-08-11 10:45:00,24.53,24.71,24.46,24.71,49700.0,20.4177,20.5675,20.3594,20.5675,49700.0
2011-08-11 10:50:00,24.71,24.75,24.64,24.67,95100.0,20.5675,20.6008,20.5092,20.5342,95100.0
2011-08-11 10:55:00,24.66,24.7,24.46,24.47,65600.0,20.5259,20.5592,20.3594,20.3677,65600.0
2011-08-11 11:00:00,24.47,24.6,24.45,24.6,43400.0,20.3677,20.4759,20.3511,20.4759,43400.0
2011-08-11 11:05:00,24.6,24.61,24.49,24.51,36000.0,20.4759,20.4843,20.3844,20.401,36000.0
2011-08-11 11:10:00,24.51,24.56,24.39,24.47,52000.0,20.401,20.4426,20.3011,20.3677,52000.0
2011-08-11 11:15:00,24.47,24.47,24.31,24.38,34000.0,20.3677,20.3677,20.2346,20.2928,34000.0
2011-08-11 11:20:00,24.39,24.4,24.32,24.38,16300.0,20.3011,20.3095,20.2429,20.2928,16300.0
2011-08-11 11:25:00,24.37,24.46,24.28,24.44,44200.0,20.2845,20.3594,20.2096,20.3428,44200.0
2011-08-11 11:30:00,24.44,24.53,24.42,24.44,40300.0,20.3428,20.4177,20.3261,20.3428,40300.0
2011-08-11 11:35:00,24.45,24.48,24.33,24.4,47800.0,20.3511,20.3761,20.2512,20.3095,47800.0
2011-08-11 11:40:00,24.4,24.51,24.38,24.51,26800.0,20.3095,20.401,20.2928,20.401,26800.0
2011-08-11 11:45:00,24.52,24.56,24.46,24.52,45800.0,20.4094,20.4426,20.3594,20.4094,45800.0
2011-08-11 11:50:00,24.52,24.64,24.51,24.58,28800.0,20.4094,20.5092,20.401,20.4593,28800.0
2011-08-11 11:55:00,24.59,24.59,24.45,24.47,32200.0,20.4676,20.4676,20.3511,20.3677,32200.0
2011-08-11 12:00:00,24.48,24.51,24.39,24.46,34900.0,20.3761,20.401,20.3011,20.3594,34900.0
2011-08-11 12:05:00,24.47,24.59,24.47,24.51,29100.0,20.3677,20.4676,20.3677,20.401,29100.0
2011-08-11 12:10:00,24.52,24.54,24.41,24.48,32200.0,20.4094,20.426,20.3178,20.3761,32200.0
2011-08-11 12:15:00,24.48,24.54,24.45,24.47,30000.0,20.3761,20.426,20.3511,20.3677,30000.0
2011-08-11 12:20:00,24.47,24.52,24.4,24.45,33700.0,20.3677,20.4094,20.3095,20.3511,33700.0
2011-08-11 12:25:00,24.45,24.46,24.38,24.44,11200.0,20.3511,20.3594,20.2928,20.3428,11200.0
2011-08-11 12:30:00,24.44,24.55,24.43,24.53,34000.0,20.3428,20.4343,20.3344,20.4177,34000.0
2011-08-11 12:35:00,24.53,24.59,24.51,24.59,27300.0,20.4177,20.4676,20.401,20.4676,27300.0
2011-08-11 12:40:00,24.59,24.69,24.59,24.69,48100.0,20.4676,20.5509,20.4676,20.5509,48100.0
2011-08-11 12:45:00,24.69,24.82,24.68,24.8,64400.0,20.5509,20.6591,20.5425,20.6424,64400.0
2011-08-11 12:50:00,24.8,24.84,24.76,24.78,30100.0,20.6424,20.6757,20.6091,20.6258,30100.0
2011-08-11 12:55:00,24.78,24.97,24.78,24.95,60900.0,20.6258,20.7839,20.6258,20.7673,60900.0
2011-08-11 13:00:00,24.95,24.98,24.79,24.83,119400.0,20.7673,20.7922,20.6341,20.6674,119400.0
2011-08-11 13:05:00,24.82,24.85,24.78,24.85,21200.0,20.6591,20.684,20.6258,20.684,21200.0
2011-08-11 13:10:00,24.83,24.99,24.82,24.91,28000.0,20.6674,20.8006,20.6591,20.734,28000.0
2011-08-11 13:15:00,24.93,24.97,24.78,24.79,95400.0,20.7506,20.7839,20.6258,20.6341,95400.0
2011-08-11 13:20:00,24.78,24.84,24.76,24.82,18100.0,20.6258,20.6757,20.6091,20.6591,18100.0
2011-08-11 13:25:00,24.81,24.9,24.77,24.84,20500.0,20.6507,20.7257,20.6174,20.6757,20500.0
2011-08-11 13:30:00,24.85,24.91,24.78,24.91,44000.0,20.684,20.734,20.6258,20.734,44000.0
2011-08-11 13:35:00,24.91,24.94,24.81,24.83,79700.0,20.734,20.7589,20.6507,20.6674,79700.0
2011-08-11 13:40:00,24.84,24.87,24.69,24.72,58100.0,20.6757,20.7007,20.5509,20.5758,58100.0
2011-08-11 13:45:00,24.74,24.84,24.74,24.82,22300.0,20.5925,20.6757,20.5925,20.6591,22300.0
2011-08-11 13:50:00,24.81,24.9,24.78,24.87,13900.0,20.6507,20.7257,20.6258,20.7007,13900.0
2011-08-11 13:55:00,24.86,24.99,24.84,24.99,29300.0,20.6924,20.8006,20.6757,20.8006,29300.0
2011-08-11 14:00:00,24.98,25.04,24.94,25.02,30600.0,20.7922,20.8422,20.7589,20.8255,30600.0
2011-08-11 14:05:00,25.02,25.12,24.99,25.11,36300.0,20.8255,20.9088,20.8006,20.9004,36300.0
2011-08-11 14:10:00,25.11,25.23,25.1,25.17,19600.0,20.9004,21.0003,20.8921,20.9504,19600.0
2011-08-11 14:15:00,25.18,25.21,25.12,25.14,44000.0,20.9587,20.9837,20.9088,20.9254,44000.0
2011-08-11 14:20:00,25.13,25.36,25.13,25.32,58600.0,20.9171,21.1085,20.9171,21.0752,58600.0
2011-08-11 14:25:00,25.34,25.37,25.24,25.3,51400.0,21.0919,21.1169,21.0087,21.0586,51400.0
2011-08-11 14:30:00,25.3,25.3,25.06,25.07,32300.0,21.0586,21.0586,20.8588,20.8672,32300.0
2011-08-11 14:35:00,25.07,25.13,25.03,25.1,42700.0,20.8672,20.9171,20.8339,20.8921,42700.0
2011-08-11 14:40:00,25.09,25.14,25.06,25.13,44100.0,20.8838,20.9254,20.8588,20.9171,44100.0
2011-08-11 14:45:00,25.12,25.22,25.1,25.1,34700.0,20.9088,20.992,20.8921,20.8921,34700.0
2011-08-11 14:50:00,25.09,25.16,25.07,25.11,81600.0,20.8838,20.9421,20.8672,20.9004,81600.0
2011-08-11 14:55:00,25.12,25.24,25.03,25.23,51300.0,20.9088,21.0087,20.8339,21.0003,51300.0
2011-08-11 15:00:00,25.22,25.29,25.21,25.27,57400.0,20.992,21.0503,20.9837,21.0336,57400.0
2011-08-11 15:05:00,25.27,25.32,25.25,25.28,69100.0,21.0336,21.0752,21.017,21.0419,69100.0
2011-08-11 15:10:00,25.28,25.44,25.28,25.44,76600.0,21.0419,21.1751,21.0419,21.1751,76600.0
2011-08-11 15:15:00,25.43,25.56,25.37,25.44,120500.0,21.1668,21.275,21.1169,21.1751,120500.0
2011-08-11 15:20:00,25.43,25.51,25.43,25.5,36200.0,21.1668,21.2334,21.1668,21.2251,36200.0
2011-08-11 15:25:00,25.49,25.55,25.42,25.49,58900.0,21.2167,21.2667,21.1585,21.2167,58900.0
2011-08-11 15:30:00,25.5,25.62,25.48,25.61,117900.0,21.2251,21.3249,21.2084,21.3166,117900.0
2011-08-11 15:35:00,25.63,25.69,25.53,25.58,137100.0,21.3333,21.3832,21.25,21.2917,137100.0
2011-08-11 15:40:00,25.59,25.75,25.55,25.74,150800.0,21.3,21.4332,21.2667,21.4248,150800.0
2011-08-11 15:45:00,25.75,25.84,25.59,25.65,119100.0,21.4332,21.5081,21.3,21.3499,119100.0
2011-08-11 15:50:00,25.65,25.66,25.38,25.41,185400.0,21.3499,21.3582,21.1252,21.1502,185400.0
2011-08-11 15:55:00,25.41,25.49,25.36,25.36,252600.0,21.1502,21.2167,21.1085,21.1085,252600.0
2011-08-12 09:30:00,26.1,26.24,25.95,26.16,97500.0,21.7245,21.841,21.5996,21.7744,97500.0
2011-08-12 09:35:00,26.16,26.19,25.91,26.15,64300.0,21.7744,21.7994,21.5663,21.7661,64300.0
2011-08-12 09:40:00,26.14,26.14,25.88,25.95,56200.0,21.7578,21.7578,21.5414,21.5996,56200.0
2011-08-12 09:45:00,25.94,26.13,25.84,26.06,117800.0,21.5913,21.7494,21.5081,21.6912,117800.0
2011-08-12 09:50:00,26.03,26.03,25.84,25.84,42700.0,21.6662,21.6662,21.5081,21.5081,42700.0
2011-08-12 09:55:00,25.85,25.87,25.52,25.67,69200.0,21.5164,21.533,21.2417,21.3666,69200.0
2011-08-12 10:00:00,25.64,25.71,25.32,25.45,118300.0,21.3416,21.3999,21.0752,21.1834,118300.0
2011-08-12 10:05:00,25.45,25.48,25.21,25.28,61100.0,21.1834,21.2084,20.9837,21.0419,61100.0
2011-08-12 10:10:00,25.31,25.52,25.2,25.5,65900.0,21.0669,21.2417,20.9754,21.2251,65900.0
2011-08-12 10:15:00,25.5,25.63,25.5,25.55,20300.0,21.2251,21.3333,21.2251,21.2667,20300.0
2011-08-12 10:20:00,25.56,25.56,25.42,25.5,20300.0,21.275,21.275,21.1585,21.2251,20300.0
2011-08-12 10:25:00,25.53,25.62,25.47,25.57,24700.0,21.25,21.3249,21.2001,21.2833,24700.0
2011-08-12 10:30:00,25.57,25.59,25.45,25.49,25300.0,21.2833,21.3,21.1834,21.2167,25300.0
2011-08-12 10:35:00,25.49,25.67,25.49,25.64,13700.0,21.2167,21.3666,21.2167,21.3416,13700.0
2011-08-12 10:40:00,25.65,25.68,25.4,25.4,22400.0,21.3499,21.3749,21.1418,21.1418,22400.0
2011-08-12 10:45:00,25.4,25.46,25.34,25.35,29900.0,21.1418,21.1918,21.0919,21.1002,29900.0
2011-08-12 10:50:00,25.36,25.38,25.22,25.35,32300.0,21.1085,21.1252,20.992,21.1002,32300.0
2011-08-12 10:55:00,25.35,25.47,25.27,25.43,37300.0,21.1002,21.2001,21.0336,21.1668,37300.0
2011-08-12 11:00:00,25.44,25.46,25.28,25.28,30700.0,21.1751,21.1918,21.0419,21.0419,30700.0
2011-08-12 11:05:00,25.28,25.5,25.28,25.47,27500.0,21.0419,21.2251,21.0419,21.2001,27500.0
2011-08-12 11:10:00,25.46,25.52,25.4,25.48,35300.0,21.1918,21.2417,21.1418,21.2084,35300.0
2011-08-12 11:15:00,25.47,25.55,25.45,25.5,24100.0,21.2001,21.2667,21.1834,21.2251,24100.0
2011-08-12 11:20:00,25.49,25.53,25.43,25.48,48800.0,21.2167,21.25,21.1668,21.2084,48800.0
2011-08-12 11:25:00,25.46,25.71,25.46,25.63,30400.0,21.1918,21.3999,21.1918,21.3333,30400.0
2011-08-12 11:30:00,25.62,25.76,25.59,25.73,37600.0,21.3249,21.4415,21.3,21.4165,37600.0
2011-08-12 11:35:00,25.74,25.77,25.72,25.74,44500.0,21.4248,21.4498,21.4082,21.4248,44500.0
2011-08-12 11:40:00,25.74,25.79,25.68,25.76,43700.0,21.4248,21.4664,21.3749,21.4415,43700.0
2011-08-12 11:45:00,25.78,25.9,25.77,25.88,24700.0,21.4581,21.558,21.4498,21.5414,24700.0
2011-08-12 11:50:00,25.88,25.96,25.87,25.96,19700.0,21.5414,21.6079,21.533,21.6079,19700.0
2011-08-12 11:55:00,25.94,25.97,25.77,25.86,25300.0,21.5913,21.6163,21.4498,21.5247,25300.0
2011-08-12 12:00:00,25.86,25.9,25.83,25.9,14000.0,21.5247,21.558,21.4997,21.558,14000.0
2011-08-12 12:05:00,25.9,25.91,25.86,25.87,15000.0,21.558,21.5663,21.5247,21.533,15000.0
2011-08-12 12:10:00,25.86,25.86,25.75,25.76,9000.0,21.5247,21.5247,21.4332,21.4415,9000.0
2011-08-12 12:15:00,25.76,25.85,25.75,25.84,11100.0,21.4415,21.5164,21.4332,21.5081,11100.0
2011-08-12 12:20:00,25.83,25.9,25.83,25.87,18400.0,21.4997,21.558,21.4997,21.533,18400.0
2011-08-12 12:25:00,25.87,25.96,25.8,25.96,22500.0,21.533,21.6079,21.4748,21.6079,22500.0
2011-08-12 12:30:00,25.97,25.97,25.8,25.9,31200.0,21.6163,21.6163,21.4748,21.558,31200.0
2011-08-12 12:35:00,25.89,25.92,25.77,25.77,49000.0,21.5497,21.5747,21.4498,21.4498,49000.0
2011-08-12 12:40:00,25.78,25.86,25.76,25.81,34900.0,21.4581,21.5247,21.4415,21.4831,34900.0
2011-08-12 12:45:00,25.82,25.86,25.75,25.76,30000.0,21.4914,21.5247,21.4332,21.4415,30000.0
2011-08-12 12:50:00,25.76,25.8,25.72,25.79,11900.0,21.4415,21.4748,21.4082,21.4664,11900.0
2011-08-12 12:55:00,25.79,25.89,25.75,25.88,10900.0,21.4664,21.5497,21.4332,21.5414,10900.0
2011-08-12 13:00:00,25.89,25.89,25.83,25.84,17900.0,21.5497,21.5497,21.4997,21.5081,17900.0
2011-08-12 13:05:00,25.86,25.87,25.79,25.79,12300.0,21.5247,21.533,21.4664,21.4664,12300.0
2011-08-12 13:10:00,25.79,25.85,25.78,25.79,12900.0,21.4664,21.5164,21.4581,21.4664,12900.0
2011-08-12 13:15:00,25.79,25.79,25.73,25.77,7300.0,21.4664,21.4664,21.4165,21.4498,7300.0
2011-08-12 13:20:00,25.77,25.84,25.74,25.76,28300.0,21.4498,21.5081,21.4248,21.4415,28300.0
2011-08-12 13:25:00,25.75,25.82,25.71,25.78,22100.0,21.4332,21.4914,21.3999,21.4581,22100.0
2011-08-12 13:30:00,25.78,25.79,25.73,25.77,22100.0,21.4581,21.4664,21.4165,21.4498,22100.0
2011-08-12 13:35:00,25.76,25.86,25.7,25.83,28100.0,21.4415,21.5247,21.3915,21.4997,28100.0
2011-08-12 13:40:00,25.82,25.92,25.82,25.85,18000.0,21.4914,21.5747,21.4914,21.5164,18000.0
2011-08-12 13:45:00,25.85,25.86,25.81,25.81,13000.0,21.5164,21.5247,21.4831,21.4831,13000.0
2011-08-12 13:50:00,25.81,25.84,25.78,25.81,16100.0,21.4831,21.5081,21.4581,21.4831,16100.0
2011-08-12 13:55:00,25.8,25.81,25.73,25.78,12500.0,21.4748,21.4831,21.4165,21.4581,12500.0
2011-08-12 14:00:00,25.79,25.93,25.79,25.9,13000.0,21.4664,21.583,21.4664,21.558,13000.0
2011-08-12 14:05:00,25.91,25.97,25.9,25.94,15000.0,21.5663,21.6163,21.558,21.5913,15000.0
2011-08-12 14:10:00,25.94,25.95,25.73,25.83,36200.0,21.5913,21.5996,21.4165,21.4997,36200.0
2011-08-12 14:15:00,25.83,25.87,25.64,25.75,56400.0,21.4997,21.533,21.3416,21.4332,56400.0
2011-08-12 14:20:00,25.75,25.75,25.54,25.65,45500.0,21.4332,21.4332,21.2584,21.3499,45500.0
2011-08-12 14:25:00,25.64,25.73,25.61,25.7,40900.0,21.3416,21.4165,21.3166,21.3915,40900.0
2011-08-12 14:30:00,25.7,25.74,25.58,25.64,31200.0,21.3915,21.4248,21.2917,21.3416,31200.0
2011-08-12 14:35:00,25.64,25.67,25.54,25.62,83400.0,21.3416,21.3666,21.2584,21.3249,83400.0
2011-08-12 14:40:00,25.61,25.65,25.53,25.61,47000.0,21.3166,21.3499,21.25,21.3166,47000.0
2011-08-12 14:45:00,25.62,25.76,25.61,25.71,49000.0,21.3249,21.4415,21.3166,21.3999,49000.0
2011-08-12 14:50:00,25.71,25.73,25.61,25.69,26500.0,21.3999,21.4165,21.3166,21.3832,26500.0
2011-08-12 14:55:00,25.69,25.77,25.67,25.74,54600.0,21.3832,21.4498,21.3666,21.4248,54600.0
2011-08-12 15:00:00,25.74,25.83,25.73,25.74,30800.0,21.4248,21.4997,21.4165,21.4248,30800.0
2011-08-12 15:05:00,25.75,25.8,25.59,25.6,29500.0,21.4332,21.4748,21.3,21.3083,29500.0
2011-08-12 15:10:00,25.6,25.67,25.55,25.58,30900.0,21.3083,21.3666,21.2667,21.2917,30900.0
2011-08-12 15:15:00,25.58,25.67,25.57,25.62,15000.0,21.2917,21.3666,21.2833,21.3249,15000.0
2011-08-12 15:20:00,25.61,25.74,25.61,25.7,30100.0,21.3166,21.4248,21.3166,21.3915,30100.0
2011-08-12 15:25:00,25.69,25.71,25.61,25.64,21600.0,21.3832,21.3999,21.3166,21.3416,21600.0
2011-08-12 15:30:00,25.65,25.67,25.48,25.53,47700.0,21.3499,21.3666,21.2084,21.25,47700.0
2011-08-12 15:35:00,25.54,25.66,25.51,25.63,66100.0,21.2584,21.3582,21.2334,21.3333,66100.0
2011-08-12 15:40:00,25.63,25.7,25.62,25.62,37200.0,21.3333,21.3915,21.3249,21.3249,37200.0
2011-08-12 15:45:00,25.63,25.67,25.58,25.6,43100.0,21.3333,21.3666,21.2917,21.3083,43100.0
2011-08-12 15:50:00,25.6,25.64,25.57,25.59,61400.0,21.3083,21.3416,21.2833,21.3,61400.0
2011-08-12 15:55:00,25.6,25.64,25.6,25.61,61200.0,21.3083,21.3416,21.3083,21.3166,61200.0
2011-08-15 09:30:00,26.13,26.31,26.1,26.3,60300.0,21.7494,21.8993,21.7245,21.8909,60300.0
2011-08-15 09:35:00,26.31,26.37,26.18,26.3,41100.0,21.8993,21.9492,21.7911,21.8909,41100.0
2011-08-15 09:40:00,26.28,26.37,26.26,26.34,22700.0,21.8743,21.9492,21.8577,21.9242,22700.0
2011-08-15 09:45:00,26.35,26.38,26.24,26.35,29500.0,21.9326,21.9575,21.841,21.9326,29500.0
2011-08-15 09:50:00,26.35,26.39,26.13,26.16,28000.0,21.9326,21.9659,21.7494,21.7744,28000.0
2011-08-15 09:55:00,26.15,26.23,26.11,26.21,28200.0,21.7661,21.8327,21.7328,21.816,28200.0
2011-08-15 10:00:00,26.22,26.35,26.18,26.19,28800.0,21.8244,21.9326,21.7911,21.7994,28800.0
2011-08-15 10:05:00,26.17,26.22,26.15,26.18,31000.0,21.7827,21.8244,21.7661,21.7911,31000.0
2011-08-15 10:10:00,26.17,26.3,26.17,26.3,25100.0,21.7827,21.8909,21.7827,21.8909,25100.0
2011-08-15 10:15:00,26.31,26.42,26.31,26.4,34800.0,21.8993,21.9908,21.8993,21.9742,34800.0
2011-08-15 10:20:00,26.39,26.46,26.37,26.45,23500.0,21.9659,22.0241,21.9492,22.0158,23500.0
2011-08-15 10:25:00,26.43,26.5,26.43,26.49,15100.0,21.9992,22.0574,21.9992,22.0491,15100.0
2011-08-15 10:30:00,26.5,26.51,26.43,26.45,23300.0,22.0574,22.0657,21.9992,22.0158,23300.0
2011-08-15 10:35:00,26.44,26.48,26.42,26.46,30300.0,22.0075,22.0408,21.9908,22.0241,30300.0
2011-08-15 10:40:00,26.43,26.44,26.29,26.29,28000.0,21.9992,22.0075,21.8826,21.8826,28000.0
2011-08-15 10:45:00,26.28,26.31,26.27,26.3,37200.0,21.8743,21.8993,21.866,21.8909,37200.0
2011-08-15 10:50:00,26.3,26.38,26.28,26.34,63500.0,21.8909,21.9575,21.8743,21.9242,63500.0
2011-08-15 10:55:00,26.35,26.35,26.3,26.31,19800.0,21.9326,21.9326,21.8909,21.8993,19800.0
2011-08-15 11:00:00,26.3,26.34,26.27,26.27,24000.0,21.8909,21.9242,21.866,21.866,24000.0
2011-08-15 11:05:00,26.27,26.32,26.25,26.25,19100.0,21.866,21.9076,21.8493,21.8493,19100.0
2011-08-15 11:10:00,26.24,26.29,26.2,26.22,29600.0,21.841,21.8826,21.8077,21.8244,29600.0
2011-08-15 11:15:00,26.22,26.23,26.09,26.1,62900.0,21.8244,21.8327,21.7162,21.7245,62900.0
2011-08-15 11:20:00,26.11,26.15,26.11,26.13,32200.0,21.7328,21.7661,21.7328,21.7494,32200.0
2011-08-15 11:25:00,26.12,26.12,26.06,26.11,10300.0,21.7411,21.7411,21.6912,21.7328,10300.0
2011-08-15 11:30:00,26.11,26.11,25.97,26.02,20600.0,21.7328,21.7328,21.6163,21.6579,20600.0
2011-08-15 11:35:00,26.03,26.11,26.03,26.11,28700.0,21.6662,21.7328,21.6662,21.7328,28700.0
2011-08-15 11:40:00,26.11,26.16,26.11,26.12,20200.0,21.7328,21.7744,21.7328,21.7411,20200.0
2011-08-15 11:45:00,26.13,26.16,26.07,26.08,17000.0,21.7494,21.7744,21.6995,21.7078,17000.0
2011-08-15 11:50:00,26.09,26.19,26.08,26.17,20500.0,21.7162,21.7994,21.7078,21.7827,20500.0
2011-08-15 11:55:00,26.18,26.22,26.16,26.17,13100.0,21.7911,21.8244,21.7744,21.7827,13100.0
2011-08-15 12:00:00,26.17,26.28,26.17,26.28,16100.0,21.7827,21.8743,21.7827,21.8743,16100.0
2011-08-15 12:05:00,26.28,26.28,26.16,26.19,17900.0,21.8743,21.8743,21.7744,21.7994,17900.0
2011-08-15 12:10:00,26.17,26.23,26.16,26.2,11700.0,21.7827,21.8327,21.7744,21.8077,11700.0
2011-08-15 12:15:00,26.2,26.25,26.2,26.24,29100.0,21.8077,21.8493,21.8077,21.841,29100.0
2011-08-15 12:20:00,26.23,26.25,26.19,26.19,12600.0,21.8327,21.8493,21.7994,21.7994,12600.0
2011-08-15 12:25:00,26.19,26.25,26.18,26.24,7200.0,21.7994,21.8493,21.7911,21.841,7200.0
2011-08-15 12:30:00,26.24,26.29,26.23,26.26,18200.0,21.841,21.8826,21.8327,21.8577,18200.0
2011-08-15 12:35:00,26.26,26.3,26.23,26.3,16800.0,21.8577,21.8909,21.8327,21.8909,16800.0
2011-08-15 12:40:00,26.31,26.36,26.3,26.36,10400.0,21.8993,21.9409,21.8909,21.9409,10400.0
2011-08-15 12:45:00,26.36,26.36,26.29,26.32,8400.0,21.9409,21.9409,21.8826,21.9076,8400.0
2011-08-15 12:50:00,26.32,26.43,26.32,26.39,22600.0,21.9076,21.9992,21.9076,21.9659,22600.0
2011-08-15 12:55:00,26.4,26.42,26.37,26.39,6200.0,21.9742,21.9908,21.9492,21.9659,6200.0
2011-08-15 13:00:00,26.37,26.42,26.36,26.38,18400.0,21.9492,21.9908,21.9409,21.9575,18400.0
2011-08-15 13:05:00,26.37,26.38,26.33,26.38,10500.0,21.9492,21.9575,21.9159,21.9575,10500.0
2011-08-15 13:10:00,26.39,26.39,26.29,26.34,21700.0,21.9659,21.9659,21.8826,21.9242,21700.0
2011-08-15 13:15:00,26.34,26.39,26.34,26.35,12900.0,21.9242,21.9659,21.9242,21.9326,12900.0
2011-08-15 13:20:00,26.35,26.37,26.35,26.36,9100.0,21.9326,21.9492,21.9326,21.9409,9100.0
2011-08-15 13:25:00,26.38,26.41,26.34,26.36,6100.0,21.9575,21.9825,21.9242,21.9409,6100.0
2011-08-15 13:30:00,26.37,26.37,26.29,26.36,7100.0,21.9492,21.9492,21.8826,21.9409,7100.0
2011-08-15 13:35:00,26.36,26.4,26.35,26.37,10300.0,21.9409,21.9742,21.9326,21.9492,10300.0
2011-08-15 13:40:00,26.38,26.39,26.35,26.38,11100.0,21.9575,21.9659,21.9326,21.9575,11100.0
2011-08-15 13:45:00,26.39,26.41,26.36,26.4,10900.0,21.9659,21.9825,21.9409,21.9742,10900.0
2011-08-15 13:50:00,26.38,26.43,26.37,26.41,11700.0,21.9575,21.9992,21.9492,21.9825,11700.0
2011-08-15 13:55:00,26.41,26.42,26.36,26.36,22500.0,21.9825,21.9908,21.9409,21.9409,22500.0
2011-08-15 14:00:00,26.37,26.38,26.35,26.38,10300.0,21.9492,21.9575,21.9326,21.9575,10300.0
2011-08-15 14:05:00,26.39,26.42,26.38,26.42,21400.0,21.9659,21.9908,21.9575,21.9908,21400.0
2011-08-15 14:10:00,26.42,26.47,26.41,26.47,15800.0,21.9908,22.0324,21.9825,22.0324,15800.0
2011-08-15 14:15:00,26.48,26.51,26.48,26.51,21200.0,22.0408,22.0657,22.0408,22.0657,21200.0
2011-08-15 14:20:00,26.5,26.55,26.49,26.54,19500.0,22.0574,22.099,22.0491,22.0907,19500.0
2011-08-15 14:25:00,26.53,26.6,26.53,26.57,15900.0,22.0824,22.1407,22.0824,22.1157,15900.0
2011-08-15 14:30:00,26.57,26.6,26.5,26.52,38900.0,22.1157,22.1407,22.0574,22.0741,38900.0
2011-08-15 14:35:00,26.5,26.51,26.42,26.43,23100.0,22.0574,22.0657,21.9908,21.9992,23100.0
2011-08-15 14:40:00,26.43,26.54,26.43,26.51,21100.0,21.9992,22.0907,21.9992,22.0657,21100.0
2011-08-15 14:45:00,26.5,26.56,26.48,26.56,20900.0,22.0574,22.1074,22.0408,22.1074,20900.0
2011-08-15 14:50:00,26.55,26.58,26.49,26.55,39000.0,22.099,22.124,22.0491,22.099,39000.0
2011-08-15 14:55:00,26.54,26.59,26.54,26.57,23100.0,22.0907,22.1323,22.0907,22.1157,23100.0
2011-08-15 15:00:00,26.57,26.6,26.54,26.6,35300.0,22.1157,22.1407,22.0907,22.1407,35300.0
2011-08-15 15:05:00,26.61,26.62,26.56,26.56,25800.0,22.149,22.1573,22.1074,22.1074,25800.0
2011-08-15 15:10:00,26.57,26.57,26.51,26.53,32600.0,22.1157,22.1157,22.0657,22.0824,32600.0
2011-08-15 15:15:00,26.53,26.54,26.51,26.54,20000.0,22.0824,22.0907,22.0657,22.0907,20000.0
2011-08-15 15:20:00,26.55,26.62,26.5,26.5,33400.0,22.099,22.1573,22.0574,22.0574,33400.0
2011-08-15 15:25:00,26.49,26.55,26.44,26.45,48300.0,22.0491,22.099,22.0075,22.0158,48300.0
2011-08-15 15:30:00,26.45,26.55,26.44,26.51,31100.0,22.0158,22.099,22.0075,22.0657,31100.0
2011-08-15 15:35:00,26.51,26.55,26.5,26.52,30900.0,22.0657,22.099,22.0574,22.0741,30900.0
2011-08-15 15:40:00,26.51,26.55,26.51,26.54,24900.0,22.0657,22.099,22.0657,22.0907,24900.0
2011-08-15 15:45:00,26.55,26.59,26.53,26.57,82500.0,22.099,22.1323,22.0824,22.1157,82500.0
2011-08-15 15:50:00,26.56,26.58,26.55,26.58,53700.0,22.1074,22.124,22.099,22.124,53700.0
2011-08-15 15:55:00,26.57,26.61,26.56,26.59,85700.0,22.1157,22.149,22.1074,22.1323,85700.0
2011-08-16 09:30:00,26.35,26.35,26.1,26.16,62400.0,21.9326,21.9326,21.7245,21.7744,62400.0
2011-08-16 09:35:00,26.14,26.3,26.14,26.18,35500.0,21.7578,21.8909,21.7578,21.7911,35500.0
2011-08-16 09:40:00,26.2,26.2,26.01,26.01,20200.0,21.8077,21.8077,21.6496,21.6496,20200.0
2011-08-16 09:45:00,26.01,26.01,25.89,25.89,69500.0,21.6496,21.6496,21.5497,21.5497,69500.0
2011-08-16 09:50:00,25.89,25.92,25.74,25.82,44200.0,21.5497,21.5747,21.4248,21.4914,44200.0
2011-08-16 09:55:00,25.85,25.93,25.8,25.8,58500.0,21.5164,21.583,21.4748,21.4748,58500.0
2011-08-16 10:00:00,25.81,25.91,25.75,25.8,55900.0,21.4831,21.5663,21.4332,21.4748,55900.0
2011-08-16 10:05:00,25.78,25.81,25.68,25.72,25800.0,21.4581,21.4831,21.3749,21.4082,25800.0
2011-08-16 10:10:00,25.73,25.74,25.56,25.62,53100.0,21.4165,21.4248,21.275,21.3249,53100.0
2011-08-16 10:15:00,25.61,25.68,25.59,25.65,50700.0,21.3166,21.3749,21.3,21.3499,50700.0
2011-08-16 10:20:00,25.65,25.68,25.61,25.68,36200.0,21.3499,21.3749,21.3166,21.3749,36200.0
2011-08-16 10:25:00,25.69,25.92,25.65,25.88,51400.0,21.3832,21.5747,21.3499,21.5414,51400.0
2011-08-16 10:30:00,25.88,25.89,25.75,25.82,38200.0,21.5414,21.5497,21.4332,21.4914,38200.0
2011-08-16 10:35:00,25.83,25.93,25.81,25.89,23900.0,21.4997,21.583,21.4831,21.5497,23900.0
2011-08-16 10:40:00,25.88,26.0,25.81,25.83,25100.0,21.5414,21.6412,21.4831,21.4997,25100.0
2011-08-16 10:45:00,25.82,25.92,25.79,25.92,19800.0,21.4914,21.5747,21.4664,21.5747,19800.0
2011-08-16 10:50:00,25.93,25.98,25.89,25.97,21600.0,21.583,21.6246,21.5497,21.6163,21600.0
2011-08-16 10:55:00,25.97,26.09,25.96,26.09,13400.0,21.6163,21.7162,21.6079,21.7162,13400.0
2011-08-16 11:00:00,26.09,26.1,25.9,25.92,31400.0,21.7162,21.7245,21.558,21.5747,31400.0
2011-08-16 11:05:00,25.89,25.96,25.82,25.84,71800.0,21.5497,21.6079,21.4914,21.5081,71800.0
2011-08-16 11:10:00,25.83,25.85,25.75,25.82,36800.0,21.4997,21.5164,21.4332,21.4914,36800.0
2011-08-16 11:15:00,25.82,25.82,25.74,25.78,24300.0,21.4914,21.4914,21.4248,21.4581,24300.0
2011-08-16 11:20:00,25.78,25.82,25.75,25.82,43300.0,21.4581,21.4914,21.4332,21.4914,43300.0
2011-08-16 11:25:00,25.83,25.86,25.77,25.85,25700.0,21.4997,21.5247,21.4498,21.5164,25700.0
2011-08-16 11:30:00,25.84,25.86,25.76,25.76,16100.0,21.5081,21.5247,21.4415,21.4415,16100.0
2011-08-16 11:35:00,25.77,25.87,25.77,25.85,17100.0,21.4498,21.533,21.4498,21.5164,17100.0
2011-08-16 11:40:00,25.85,26.01,25.84,26.0,19700.0,21.5164,21.6496,21.5081,21.6412,19700.0
2011-08-16 11:45:00,26.0,26.03,25.94,25.96,20800.0,21.6412,21.6662,21.5913,21.6079,20800.0
2011-08-16 11:50:00,25.96,25.96,25.89,25.89,24700.0,21.6079,21.6079,21.5497,21.5497,24700.0
2011-08-16 11:55:00,25.86,25.86,25.76,25.8,21000.0,21.5247,21.5247,21.4415,21.4748,21000.0
2011-08-16 12:00:00,25.82,25.84,25.78,25.78,14700.0,21.4914,21.5081,21.4581,21.4581,14700.0
2011-08-16 12:05:00,25.76,25.98,25.75,25.97,28500.0,21.4415,21.6246,21.4332,21.6163,28500.0
2011-08-16 12:10:00,25.99,26.03,25.63,25.8,121400.0,21.6329,21.6662,21.3333,21.4748,121400.0
2011-08-16 12:15:00,25.8,25.91,25.69,25.77,72300.0,21.4748,21.5663,21.3832,21.4498,72300.0
2011-08-16 12:20:00,25.76,25.82,25.64,25.7,46700.0,21.4415,21.4914,21.3416,21.3915,46700.0
2011-08-16 12:25:00,25.71,25.72,25.45,25.48,50800.0,21.3999,21.4082,21.1834,21.2084,50800.0
2011-08-16 12:30:00,25.48,25.6,25.44,25.56,59900.0,21.2084,21.3083,21.1751,21.275,59900.0
2011-08-16 12:35:00,25.56,25.62,25.49,25.55,25800.0,21.275,21.3249,21.2167,21.2667,25800.0
2011-08-16 12:40:00,25.56,25.6,25.5,25.51,14200.0,21.275,21.3083,21.2251,21.2334,14200.0
2011-08-16 12:45:00,25.54,25.55,25.4,25.42,19600.0,21.2584,21.2667,21.1418,21.1585,19600.0
2011-08-16 12:50:00,25.41,25.45,25.38,25.41,15900.0,21.1502,21.1834,21.1252,21.1502,15900.0
2011-08-16 12:55:00,25.41,25.41,25.24,25.27,56300.0,21.1502,21.1502,21.0087,21.0336,56300.0
2011-08-16 13:00:00,25.27,25.28,25.1,25.18,52400.0,21.0336,21.0419,20.8921,20.9587,52400.0
2011-08-16 13:05:00,25.19,25.19,25.0,25.15,55000.0,20.967,20.967,20.8089,20.9337,55000.0
2011-08-16 13:10:00,25.15,25.22,25.1,25.17,31400.0,20.9337,20.992,20.8921,20.9504,31400.0
2011-08-16 13:15:00,25.16,25.21,25.15,25.17,24900.0,20.9421,20.9837,20.9337,20.9504,24900.0
2011-08-16 13:20:00,25.19,25.26,25.1,25.26,20900.0,20.967,21.0253,20.8921,21.0253,20900.0
2011-08-16 13:25:00,25.25,25.25,25.15,25.15,18500.0,21.017,21.017,20.9337,20.9337,18500.0
2011-08-16 13:30:00,25.15,25.28,25.12,25.23,41900.0,20.9337,21.0419,20.9088,21.0003,41900.0
2011-08-16 13:35:00,25.25,25.27,25.15,25.17,19800.0,21.017,21.0336,20.9337,20.9504,19800.0
2011-08-16 13:40:00,25.17,25.2,25.13,25.14,50700.0,20.9504,20.9754,20.9171,20.9254,50700.0
2011-08-16 13:45:00,25.15,25.18,25.13,25.15,20900.0,20.9337,20.9587,20.9171,20.9337,20900.0
2011-08-16 13:50:00,25.14,25.25,25.14,25.23,87200.0,20.9254,21.017,20.9254,21.0003,87200.0
2011-08-16 13:55:00,25.23,25.24,25.2,25.22,16800.0,21.0003,21.0087,20.9754,20.992,16800.0
2011-08-16 14:00:00,25.22,25.4,25.22,25.34,32100.0,20.992,21.1418,20.992,21.0919,32100.0
2011-08-16 14:05:00,25.35,25.45,25.35,25.43,23400.0,21.1002,21.1834,21.1002,21.1668,23400.0
2011-08-16 14:10:00,25.44,25.59,25.44,25.58,38700.0,21.1751,21.3,21.1751,21.2917,38700.0
2011-08-16 14:15:00,25.58,25.6,25.49,25.52,15400.0,21.2917,21.3083,21.2167,21.2417,15400.0
2011-08-16 14:20:00,25.52,25.57,25.43,25.43,17300.0,21.2417,21.2833,21.1668,21.1668,17300.0
2011-08-16 14:25:00,25.43,25.48,25.4,25.47,19200.0,21.1668,21.2084,21.1418,21.2001,19200.0
2011-08-16 14:30:00,25.46,25.49,25.38,25.41,17400.0,21.1918,21.2167,21.1252,21.1502,17400.0
2011-08-16 14:35:00,25.42,25.47,25.34,25.41,42300.0,21.1585,21.2001,21.0919,21.1502,42300.0
2011-08-16 14:40:00,25.4,25.45,25.38,25.44,23800.0,21.1418,21.1834,21.1252,21.1751,23800.0
2011-08-16 14:45:00,25.45,25.47,25.39,25.46,24200.0,21.1834,21.2001,21.1335,21.1918,24200.0
2011-08-16 14:50:00,25.45,25.46,25.32,25.37,22200.0,21.1834,21.1918,21.0752,21.1169,22200.0
2011-08-16 14:55:00,25.38,25.38,25.32,25.34,31700.0,21.1252,21.1252,21.0752,21.0919,31700.0
2011-08-16 15:00:00,25.34,25.45,25.32,25.42,27000.0,21.0919,21.1834,21.0752,21.1585,27000.0
2011-08-16 15:05:00,25.42,25.48,25.4,25.46,41200.0,21.1585,21.2084,21.1418,21.1918,41200.0
2011-08-16 15:10:00,25.46,25.49,25.36,25.37,74800.0,21.1918,21.2167,21.1085,21.1169,74800.0
2011-08-16 15:15:00,25.37,25.43,25.32,25.39,53500.0,21.1169,21.1668,21.0752,21.1335,53500.0
2011-08-16 15:20:00,25.41,25.45,25.38,25.43,37200.0,21.1502,21.1834,21.1252,21.1668,37200.0
2011-08-16 15:25:00,25.45,25.5,25.44,25.44,104700.0,21.1834,21.2251,21.1751,21.1751,104700.0
2011-08-16 15:30:00,25.45,25.46,25.35,25.38,121600.0,21.1834,21.1918,21.1002,21.1252,121600.0
2011-08-16 15:35:00,25.39,25.4,25.36,25.37,94400.0,21.1335,21.1418,21.1085,21.1169,94400.0
2011-08-16 15:40:00,25.37,25.4,25.34,25.39,110600.0,21.1169,21.1418,21.0919,21.1335,110600.0
2011-08-16 15:45:00,25.38,25.39,25.26,25.28,185500.0,21.1252,21.1335,21.0253,21.0419,185500.0
2011-08-16 15:50:00,25.28,25.31,25.15,25.2,282700.0,21.0419,21.0669,20.9337,20.9754,282700.0
2011-08-16 15:55:00,25.2,25.24,25.17,25.23,196600.0,20.9754,21.0087,20.9504,21.0003,196600.0
2011-08-17 09:30:00,25.73,25.75,25.65,25.66,61100.0,21.4165,21.4332,21.3499,21.3582,61100.0
2011-08-17 09:35:00,25.66,25.68,25.47,25.49,35600.0,21.3582,21.3749,21.2001,21.2167,35600.0
2011-08-17 09:40:00,25.48,25.53,25.35,25.36,34100.0,21.2084,21.25,21.1002,21.1085,34100.0
2011-08-17 09:45:00,25.37,25.53,25.36,25.48,140900.0,21.1169,21.25,21.1085,21.2084,140900.0
2011-08-17 09:50:00,25.48,25.6,25.46,25.49,59600.0,21.2084,21.3083,21.1918,21.2167,59600.0
2011-08-17 09:55:00,25.49,25.5,25.36,25.41,46000.0,21.2167,21.2251,21.1085,21.1502,46000.0
2011-08-17 10:00:00,25.42,25.44,25.23,25.23,48000.0,21.1585,21.1751,21.0003,21.0003,48000.0
2011-08-17 10:05:00,25.22,25.31,25.19,25.27,60500.0,20.992,21.0669,20.967,21.0336,60500.0
2011-08-17 10:10:00,25.28,25.37,25.26,25.35,24200.0,21.0419,21.1169,21.0253,21.1002,24200.0
2011-08-17 10:15:00,25.35,25.48,25.35,25.47,22000.0,21.1002,21.2084,21.1002,21.2001,22000.0
2011-08-17 10:20:00,25.45,25.5,25.41,25.44,50400.0,21.1834,21.2251,21.1502,21.1751,50400.0
2011-08-17 10:25:00,25.45,25.58,25.45,25.56,33600.0,21.1834,21.2917,21.1834,21.275,33600.0
2011-08-17 10:30:00,25.55,25.55,25.39,25.43,54300.0,21.2667,21.2667,21.1335,21.1668,54300.0
2011-08-17 10:35:00,25.44,25.44,25.36,25.4,63600.0,21.1751,21.1751,21.1085,21.1418,63600.0
2011-08-17 10:40:00,25.39,25.51,25.37,25.41,34700.0,21.1335,21.2334,21.1169,21.1502,34700.0
2011-08-17 10:45:00,25.42,25.46,25.38,25.41,94500.0,21.1585,21.1918,21.1252,21.1502,94500.0
2011-08-17 10:50:00,25.42,25.46,25.27,25.3,135700.0,21.1585,21.1918,21.0336,21.0586,135700.0
2011-08-17 10:55:00,25.31,25.31,25.2,25.21,35400.0,21.0669,21.0669,20.9754,20.9837,35400.0
2011-08-17 11:00:00,25.21,25.35,25.14,25.33,88600.0,20.9837,21.1002,20.9254,21.0836,88600.0
2011-08-17 11:05:00,25.33,25.44,25.32,25.42,44700.0,21.0836,21.1751,21.0752,21.1585,44700.0
2011-08-17 11:10:00,25.41,25.52,25.41,25.49,17400.0,21.1502,21.2417,21.1502,21.2167,17400.0
2011-08-17 11:15:00,25.49,25.5,25.32,25.32,26500.0,21.2167,21.2251,21.0752,21.0752,26500.0
2011-08-17 11:20:00,25.32,25.37,25.31,25.36,16000.0,21.0752,21.1169,21.0669,21.1085,16000.0
2011-08-17 11:25:00,25.35,25.36,25.26,25.28,26400.0,21.1002,21.1085,21.0253,21.0419,26400.0
2011-08-17 11:30:00,25.28,25.33,25.21,25.21,27500.0,21.0419,21.0836,20.9837,20.9837,27500.0
2011-08-17 11:35:00,25.21,25.24,25.17,25.24,38000.0,20.9837,21.0087,20.9504,21.0087,38000.0
2011-08-17 11:40:00,25.23,25.26,25.17,25.21,19000.0,21.0003,21.0253,20.9504,20.9837,19000.0
2011-08-17 11:45:00,25.22,25.24,25.19,25.22,22800.0,20.992,21.0087,20.967,20.992,22800.0
2011-08-17 11:50:00,25.23,25.28,25.22,25.25,28700.0,21.0003,21.0419,20.992,21.017,28700.0
2011-08-17 11:55:00,25.23,25.24,25.05,25.11,23200.0,21.0003,21.0087,20.8505,20.9004,23200.0
2011-08-17 12:00:00,25.11,25.11,25.01,25.01,22300.0,20.9004,20.9004,20.8172,20.8172,22300.0
2011-08-17 12:05:00,25.02,25.04,24.87,24.91,53800.0,20.8255,20.8422,20.7007,20.734,53800.0
2011-08-17 12:10:00,24.9,24.93,24.85,24.93,32600.0,20.7257,20.7506,20.684,20.7506,32600.0
2011-08-17 12:15:00,24.93,24.98,24.91,24.91,21400.0,20.7506,20.7922,20.734,20.734,21400.0
2011-08-17 12:20:00,24.92,25.0,24.92,24.99,30200.0,20.7423,20.8089,20.7423,20.8006,30200.0
2011-08-17 12:25:00,24.99,25.03,24.95,25.03,12200.0,20.8006,20.8339,20.7673,20.8339,12200.0
2011-08-17 12:30:00,25.03,25.09,25.03,25.09,20500.0,20.8339,20.8838,20.8339,20.8838,20500.0
2011-08-17 12:35:00,25.08,25.11,25.05,25.08,10800.0,20.8755,20.9004,20.8505,20.8755,10800.0
2011-08-17 12:40:00,25.09,25.11,25.05,25.07,32400.0,20.8838,20.9004,20.8505,20.8672,32400.0
2011-08-17 12:45:00,25.07,25.07,24.98,25.0,14600.0,20.8672,20.8672,20.7922,20.8089,14600.0
2011-08-17 12:50:00,25.01,25.05,24.92,24.95,16200.0,20.8172,20.8505,20.7423,20.7673,16200.0
2011-08-17 12:55:00,24.94,24.94,24.8,24.84,33800.0,20.7589,20.7589,20.6424,20.6757,33800.0
2011-08-17 13:00:00,24.84,24.87,24.76,24.87,40600.0,20.6757,20.7007,20.6091,20.7007,40600.0
2011-08-17 13:05:00,24.88,24.91,24.79,24.9,76500.0,20.709,20.734,20.6341,20.7257,76500.0
2011-08-17 13:10:00,24.9,24.95,24.88,24.9,27800.0,20.7257,20.7673,20.709,20.7257,27800.0
2011-08-17 13:15:00,24.91,25.0,24.91,24.99,43300.0,20.734,20.8089,20.734,20.8006,43300.0
2011-08-17 13:20:00,24.99,25.01,24.89,24.93,68500.0,20.8006,20.8172,20.7173,20.7506,68500.0
2011-08-17 13:25:00,24.92,24.92,24.85,24.87,23900.0,20.7423,20.7423,20.684,20.7007,23900.0
2011-08-17 13:30:00,24.88,24.92,24.85,24.85,32400.0,20.709,20.7423,20.684,20.684,32400.0
2011-08-17 13:35:00,24.86,24.91,24.84,24.87,39900.0,20.6924,20.734,20.6757,20.7007,39900.0
2011-08-17 13:40:00,24.86,24.87,24.8,24.81,95200.0,20.6924,20.7007,20.6424,20.6507,95200.0
2011-08-17 13:45:00,24.8,24.84,24.73,24.78,33600.0,20.6424,20.6757,20.5842,20.6258,33600.0
2011-08-17 13:50:00,24.77,24.9,24.75,24.9,36900.0,20.6174,20.7257,20.6008,20.7257,36900.0
2011-08-17 13:55:00,24.91,24.91,24.79,24.79,18400.0,20.734,20.734,20.6341,20.6341,18400.0
2011-08-17 14:00:00,24.8,24.91,24.8,24.88,19800.0,20.6424,20.734,20.6424,20.709,19800.0
2011-08-17 14:05:00,24.87,24.9,24.84,24.9,13000.0,20.7007,20.7257,20.6757,20.7257,13000.0
2011-08-17 14:10:00,24.91,25.03,24.91,25.02,41600.0,20.734,20.8339,20.734,20.8255,41600.0
2011-08-17 14:15:00,25.02,25.08,24.99,25.08,32100.0,20.8255,20.8755,20.8006,20.8755,32100.0
2011-08-17 14:20:00,25.07,25.13,25.06,25.13,28300.0,20.8672,20.9171,20.8588,20.9171,28300.0
2011-08-17 14:25:00,25.12,25.14,25.09,25.09,29200.0,20.9088,20.9254,20.8838,20.8838,29200.0
2011-08-17 14:30:00,25.1,25.16,25.09,25.12,37200.0,20.8921,20.9421,20.8838,20.9088,37200.0
2011-08-17 14:35:00,25.11,25.12,25.05,25.09,43200.0,20.9004,20.9088,20.8505,20.8838,43200.0
2011-08-17 14:40:00,25.08,25.16,25.08,25.13,38900.0,20.8755,20.9421,20.8755,20.9171,38900.0
2011-08-17 14:45:00,25.12,25.13,25.05,25.09,27800.0,20.9088,20.9171,20.8505,20.8838,27800.0
2011-08-17 14:50:00,25.08,25.12,25.05,25.11,26900.0,20.8755,20.9088,20.8505,20.9004,26900.0
2011-08-17 14:55:00,25.11,25.16,25.1,25.15,48100.0,20.9004,20.9421,20.8921,20.9337,48100.0
2011-08-17 15:00:00,25.16,25.23,25.14,25.21,130100.0,20.9421,21.0003,20.9254,20.9837,130100.0
2011-08-17 15:05:00,25.21,25.23,25.18,25.21,32800.0,20.9837,21.0003,20.9587,20.9837,32800.0
2011-08-17 15:10:00,25.21,25.24,25.2,25.2,47500.0,20.9837,21.0087,20.9754,20.9754,47500.0
2011-08-17 15:15:00,25.2,25.24,25.16,25.23,51500.0,20.9754,21.0087,20.9421,21.0003,51500.0
2011-08-17 15:20:00,25.24,25.25,25.18,25.19,69500.0,21.0087,21.017,20.9587,20.967,69500.0
2011-08-17 15:25:00,25.2,25.21,25.14,25.16,39100.0,20.9754,20.9837,20.9254,20.9421,39100.0
2011-08-17 15:30:00,25.16,25.19,25.11,25.11,52700.0,20.9421,20.967,20.9004,20.9004,52700.0
2011-08-17 15:35:00,25.11,25.18,25.1,25.18,75400.0,20.9004,20.9587,20.8921,20.9587,75400.0
2011-08-17 15:40:00,25.17,25.2,25.15,25.19,86700.0,20.9504,20.9754,20.9337,20.967,86700.0
2011-08-17 15:45:00,25.19,25.26,25.16,25.24,161300.0,20.967,21.0253,20.9421,21.0087,161300.0
2011-08-17 15:50:00,25.25,25.26,25.11,25.14,80900.0,21.017,21.0253,20.9004,20.9254,80900.0
2011-08-17 15:55:00,25.14,25.2,25.13,25.19,127900.0,20.9254,20.9754,20.9171,20.967,127900.0
2011-08-18 09:30:00,24.03,24.07,23.84,23.84,68200.0,20.0015,20.0348,19.8434,19.8434,68200.0
2011-08-18 09:35:00,23.84,23.85,23.6,23.73,67000.0,19.8434,19.8517,19.6436,19.7518,67000.0
2011-08-18 09:40:00,23.75,23.79,23.69,23.7,36900.0,19.7684,19.8017,19.7185,19.7268,36900.0
2011-08-18 09:45:00,23.7,23.79,23.59,23.6,33700.0,19.7268,19.8017,19.6353,19.6436,33700.0
2011-08-18 09:50:00,23.59,23.9,23.59,23.84,63000.0,19.6353,19.8933,19.6353,19.8434,63000.0
2011-08-18 09:55:00,23.86,23.94,23.78,23.84,72600.0,19.86,19.9266,19.7934,19.8434,72600.0
2011-08-18 10:00:00,23.82,23.84,23.26,23.37,148200.0,19.8267,19.8434,19.3606,19.4521,148200.0
2011-08-18 10:05:00,23.38,23.38,23.03,23.12,160800.0,19.4605,19.4605,19.1691,19.2441,160800.0
2011-08-18 10:10:00,23.12,23.18,23.07,23.16,146100.0,19.2441,19.294,19.2024,19.2774,146100.0
2011-08-18 10:15:00,23.16,23.36,23.15,23.3,53000.0,19.2774,19.4438,19.269,19.3939,53000.0
2011-08-18 10:20:00,23.26,23.41,23.16,23.4,36900.0,19.3606,19.4854,19.2774,19.4771,36900.0
2011-08-18 10:25:00,23.4,23.5,23.39,23.46,39100.0,19.4771,19.5604,19.4688,19.5271,39100.0
2011-08-18 10:30:00,23.47,23.47,23.35,23.37,33400.0,19.5354,19.5354,19.4355,19.4521,33400.0
2011-08-18 10:35:00,23.37,23.43,23.32,23.41,18700.0,19.4521,19.5021,19.4105,19.4854,18700.0
2011-08-18 10:40:00,23.39,23.4,23.27,23.32,50100.0,19.4688,19.4771,19.3689,19.4105,50100.0
2011-08-18 10:45:00,23.3,23.47,23.3,23.46,28800.0,19.3939,19.5354,19.3939,19.5271,28800.0
2011-08-18 10:50:00,23.45,23.54,23.45,23.5,55600.0,19.5187,19.5936,19.5187,19.5604,55600.0
2011-08-18 10:55:00,23.5,23.54,23.43,23.54,65400.0,19.5604,19.5936,19.5021,19.5936,65400.0
2011-08-18 11:00:00,23.55,23.56,23.42,23.45,56100.0,19.602,19.6103,19.4938,19.5187,56100.0
2011-08-18 11:05:00,23.46,23.46,23.35,23.36,53600.0,19.5271,19.5271,19.4355,19.4438,53600.0
2011-08-18 11:10:00,23.37,23.43,23.34,23.38,56700.0,19.4521,19.5021,19.4272,19.4605,56700.0
2011-08-18 11:15:00,23.38,23.4,23.25,23.31,84200.0,19.4605,19.4771,19.3523,19.4022,84200.0
2011-08-18 11:20:00,23.31,23.39,23.3,23.36,39600.0,19.4022,19.4688,19.3939,19.4438,39600.0
2011-08-18 11:25:00,23.36,23.41,23.34,23.37,24200.0,19.4438,19.4854,19.4272,19.4521,24200.0
2011-08-18 11:30:00,23.36,23.52,23.36,23.4,26400.0,19.4438,19.577,19.4438,19.4771,26400.0
2011-08-18 11:35:00,23.39,23.52,23.39,23.52,18500.0,19.4688,19.577,19.4688,19.577,18500.0
2011-08-18 11:40:00,23.51,23.55,23.46,23.55,26600.0,19.5687,19.602,19.5271,19.602,26600.0
2011-08-18 11:45:00,23.56,23.66,23.56,23.66,14300.0,19.6103,19.6935,19.6103,19.6935,14300.0
2011-08-18 11:50:00,23.65,23.65,23.55,23.58,15300.0,19.6852,19.6852,19.602,19.6269,15300.0
2011-08-18 11:55:00,23.6,23.61,23.57,23.61,11900.0,19.6436,19.6519,19.6186,19.6519,11900.0
2011-08-18 12:00:00,23.61,23.63,23.5,23.5,18000.0,19.6519,19.6686,19.5604,19.5604,18000.0
2011-08-18 12:05:00,23.52,23.56,23.48,23.56,22300.0,19.577,19.6103,19.5437,19.6103,22300.0
2011-08-18 12:10:00,23.55,23.62,23.51,23.58,44300.0,19.602,19.6602,19.5687,19.6269,44300.0
2011-08-18 12:15:00,23.57,23.61,23.56,23.59,11300.0,19.6186,19.6519,19.6103,19.6353,11300.0
2011-08-18 12:20:00,23.59,23.63,23.54,23.54,15900.0,19.6353,19.6686,19.5936,19.5936,15900.0
2011-08-18 12:25:00,23.56,23.57,23.5,23.52,10800.0,19.6103,19.6186,19.5604,19.577,10800.0
2011-08-18 12:30:00,23.52,23.52,23.47,23.48,38600.0,19.577,19.577,19.5354,19.5437,38600.0
2011-08-18 12:35:00,23.48,23.48,23.38,23.41,35200.0,19.5437,19.5437,19.4605,19.4854,35200.0
2011-08-18 12:40:00,23.41,23.43,23.39,23.39,15700.0,19.4854,19.5021,19.4688,19.4688,15700.0
2011-08-18 12:45:00,23.39,23.39,23.27,23.28,28700.0,19.4688,19.4688,19.3689,19.3772,28700.0
2011-08-18 12:50:00,23.29,23.29,23.2,23.22,37800.0,19.3856,19.3856,19.3106,19.3273,37800.0
2011-08-18 12:55:00,23.2,23.21,23.14,23.16,58500.0,19.3106,19.319,19.2607,19.2774,58500.0
2011-08-18 13:00:00,23.15,23.18,23.13,23.16,45200.0,19.269,19.294,19.2524,19.2774,45200.0
2011-08-18 13:05:00,23.15,23.15,23.07,23.09,28600.0,19.269,19.269,19.2024,19.2191,28600.0
2011-08-18 13:10:00,23.08,23.12,23.05,23.11,33000.0,19.2108,19.2441,19.1858,19.2357,33000.0
2011-08-18 13:15:00,23.1,23.12,23.05,23.1,17000.0,19.2274,19.2441,19.1858,19.2274,17000.0
2011-08-18 13:20:00,23.1,23.21,23.06,23.21,68600.0,19.2274,19.319,19.1941,19.319,68600.0
2011-08-18 13:25:00,23.21,23.23,23.2,23.2,11500.0,19.319,19.3356,19.3106,19.3106,11500.0
2011-08-18 13:30:00,23.2,23.25,23.13,23.13,32100.0,19.3106,19.3523,19.2524,19.2524,32100.0
2011-08-18 13:35:00,23.12,23.13,23.05,23.07,87200.0,19.2441,19.2524,19.1858,19.2024,87200.0
2011-08-18 13:40:00,23.07,23.13,23.05,23.1,55400.0,19.2024,19.2524,19.1858,19.2274,55400.0
2011-08-18 13:45:00,23.1,23.23,23.09,23.22,24400.0,19.2274,19.3356,19.2191,19.3273,24400.0
2011-08-18 13:50:00,23.2,23.23,23.18,23.2,29500.0,19.3106,19.3356,19.294,19.3106,29500.0
2011-08-18 13:55:00,23.2,23.2,23.09,23.17,45600.0,19.3106,19.3106,19.2191,19.2857,45600.0
2011-08-18 14:00:00,23.17,23.37,23.17,23.31,85000.0,19.2857,19.4521,19.2857,19.4022,85000.0
2011-08-18 14:05:00,23.3,23.32,23.25,23.26,21500.0,19.3939,19.4105,19.3523,19.3606,21500.0
2011-08-18 14:10:00,23.27,23.29,23.22,23.23,29200.0,19.3689,19.3856,19.3273,19.3356,29200.0
2011-08-18 14:15:00,23.24,23.38,23.24,23.38,28300.0,19.3439,19.4605,19.3439,19.4605,28300.0
2011-08-18 14:20:00,23.39,23.43,23.32,23.43,39400.0,19.4688,19.5021,19.4105,19.5021,39400.0
2011-08-18 14:25:00,23.42,23.42,23.36,23.38,19300.0,19.4938,19.4938,19.4438,19.4605,19300.0
2011-08-18 14:30:00,23.37,23.37,23.3,23.33,15100.0,19.4521,19.4521,19.3939,19.4189,15100.0
2011-08-18 14:35:00,23.32,23.4,23.31,23.33,33900.0,19.4105,19.4771,19.4022,19.4189,33900.0
2011-08-18 14:40:00,23.31,23.31,23.19,23.2,31100.0,19.4022,19.4022,19.3023,19.3106,31100.0
2011-08-18 14:45:00,23.2,23.22,23.14,23.2,39600.0,19.3106,19.3273,19.2607,19.3106,39600.0
2011-08-18 14:50:00,23.21,23.21,23.12,23.17,71200.0,19.319,19.319,19.2441,19.2857,71200.0
2011-08-18 14:55:00,23.16,23.22,23.13,23.14,29900.0,19.2774,19.3273,19.2524,19.2607,29900.0
2011-08-18 15:00:00,23.13,23.16,23.07,23.07,59200.0,19.2524,19.2774,19.2024,19.2024,59200.0
2011-08-18 15:05:00,23.07,23.14,23.06,23.07,66200.0,19.2024,19.2607,19.1941,19.2024,66200.0
2011-08-18 15:10:00,23.08,23.17,23.07,23.15,32100.0,19.2108,19.2857,19.2024,19.269,32100.0
2011-08-18 15:15:00,23.16,23.17,23.05,23.09,36500.0,19.2774,19.2857,19.1858,19.2191,36500.0
2011-08-18 15:20:00,23.09,23.14,23.06,23.07,38700.0,19.2191,19.2607,19.1941,19.2024,38700.0
2011-08-18 15:25:00,23.07,23.2,23.05,23.19,67900.0,19.2024,19.3106,19.1858,19.3023,67900.0
2011-08-18 15:30:00,23.21,23.24,23.15,23.17,22600.0,19.319,19.3439,19.269,19.2857,22600.0
2011-08-18 15:35:00,23.17,23.17,23.08,23.08,50300.0,19.2857,19.2857,19.2108,19.2108,50300.0
2011-08-18 15:40:00,23.08,23.08,23.05,23.05,58900.0,19.2108,19.2108,19.1858,19.1858,58900.0
2011-08-18 15:45:00,23.05,23.13,23.04,23.12,86900.0,19.1858,19.2524,19.1775,19.2441,86900.0
2011-08-18 15:50:00,23.13,23.36,23.13,23.34,100200.0,19.2524,19.4438,19.2524,19.4272,100200.0
2011-08-18 15:55:00,23.35,23.35,23.26,23.29,114800.0,19.4355,19.4355,19.3606,19.3856,114800.0
2011-08-19 09:30:00,22.61,22.94,22.61,22.84,82700.0,18.8196,19.0942,18.8196,19.011,82700.0
2011-08-19 09:35:00,22.83,23.05,22.82,22.99,40400.0,19.0027,19.1858,18.9944,19.1359,40400.0
2011-08-19 09:40:00,23.0,23.23,22.99,23.15,44700.0,19.1442,19.3356,19.1359,19.269,44700.0
2011-08-19 09:45:00,23.13,23.17,23.07,23.09,49100.0,19.2524,19.2857,19.2024,19.2191,49100.0
2011-08-19 09:50:00,23.1,23.12,22.89,23.08,59900.0,19.2274,19.2441,19.0526,19.2108,59900.0
2011-08-19 09:55:00,23.09,23.31,23.07,23.31,33000.0,19.2191,19.4022,19.2024,19.4022,33000.0
2011-08-19 10:00:00,23.32,23.48,23.22,23.47,57200.0,19.4105,19.5437,19.3273,19.5354,57200.0
2011-08-19 10:05:00,23.47,23.5,23.27,23.4,26000.0,19.5354,19.5604,19.3689,19.4771,26000.0
2011-08-19 10:10:00,23.38,23.43,23.33,23.33,18500.0,19.4605,19.5021,19.4189,19.4189,18500.0
2011-08-19 10:15:00,23.33,23.61,23.32,23.56,30700.0,19.4189,19.6519,19.4105,19.6103,30700.0
2011-08-19 10:20:00,23.55,23.58,23.43,23.49,22000.0,19.602,19.6269,19.5021,19.552,22000.0
2011-08-19 10:25:00,23.49,23.75,23.48,23.62,40200.0,19.552,19.7684,19.5437,19.6602,40200.0
2011-08-19 10:30:00,23.63,23.68,23.52,23.55,26200.0,19.6686,19.7102,19.577,19.602,26200.0
2011-08-19 10:35:00,23.56,23.58,23.36,23.37,17300.0,19.6103,19.6269,19.4438,19.4521,17300.0
2011-08-19 10:40:00,23.38,23.45,23.36,23.39,17100.0,19.4605,19.5187,19.4438,19.4688,17100.0
2011-08-19 10:45:00,23.36,23.42,23.24,23.4,22700.0,19.4438,19.4938,19.3439,19.4771,22700.0
2011-08-19 10:50:00,23.4,23.43,23.26,23.34,16400.0,19.4771,19.5021,19.3606,19.4272,16400.0
2011-08-19 10:55:00,23.34,23.42,23.32,23.32,7100.0,19.4272,19.4938,19.4105,19.4105,7100.0
2011-08-19 11:00:00,23.3,23.34,23.27,23.28,9000.0,19.3939,19.4272,19.3689,19.3772,9000.0
2011-08-19 11:05:00,23.26,23.26,23.09,23.09,17000.0,19.3606,19.3606,19.2191,19.2191,17000.0
2011-08-19 11:10:00,23.09,23.1,22.9,22.92,30700.0,19.2191,19.2274,19.0609,19.0776,30700.0
2011-08-19 11:15:00,22.91,22.97,22.86,22.97,27800.0,19.0693,19.1192,19.0276,19.1192,27800.0
2011-08-19 11:20:00,22.96,23.05,22.96,23.0,63700.0,19.1109,19.1858,19.1109,19.1442,63700.0
2011-08-19 11:25:00,23.01,23.03,22.93,22.94,11800.0,19.1525,19.1691,19.0859,19.0942,11800.0
2011-08-19 11:30:00,22.93,23.04,22.93,22.99,16900.0,19.0859,19.1775,19.0859,19.1359,16900.0
2011-08-19 11:35:00,23.0,23.0,22.85,22.95,42600.0,19.1442,19.1442,19.0193,19.1026,42600.0
2011-08-19 11:40:00,22.92,23.11,22.92,23.09,23300.0,19.0776,19.2357,19.0776,19.2191,23300.0
2011-08-19 11:45:00,23.1,23.1,22.95,23.0,16500.0,19.2274,19.2274,19.1026,19.1442,16500.0
2011-08-19 11:50:00,23.0,23.15,22.99,23.14,20300.0,19.1442,19.269,19.1359,19.2607,20300.0
2011-08-19 11:55:00,23.12,23.14,23.05,23.11,11400.0,19.2441,19.2607,19.1858,19.2357,11400.0
2011-08-19 12:00:00,23.13,23.14,23.03,23.05,12100.0,19.2524,19.2607,19.1691,19.1858,12100.0
2011-08-19 12:05:00,23.04,23.1,22.99,23.02,16900.0,19.1775,19.2274,19.1359,19.1608,16900.0
2011-08-19 12:10:00,23.02,23.08,22.95,23.08,30300.0,19.1608,19.2108,19.1026,19.2108,30300.0
2011-08-19 12:15:00,23.08,23.08,23.03,23.06,14100.0,19.2108,19.2108,19.1691,19.1941,14100.0
2011-08-19 12:20:00,23.06,23.07,22.96,22.97,11300.0,19.1941,19.2024,19.1109,19.1192,11300.0
2011-08-19 12:25:00,22.99,23.08,22.98,23.08,4400.0,19.1359,19.2108,19.1275,19.2108,4400.0
2011-08-19 12:30:00,23.09,23.11,23.05,23.09,9300.0,19.2191,19.2357,19.1858,19.2191,9300.0
2011-08-19 12:35:00,23.09,23.17,23.02,23.03,14600.0,19.2191,19.2857,19.1608,19.1691,14600.0
2011-08-19 12:40:00,23.03,23.07,22.98,23.05,20000.0,19.1691,19.2024,19.1275,19.1858,20000.0
2011-08-19 12:45:00,23.05,23.12,23.02,23.12,11400.0,19.1858,19.2441,19.1608,19.2441,11400.0
2011-08-19 12:50:00,23.1,23.1,23.01,23.07,14900.0,19.2274,19.2274,19.1525,19.2024,14900.0
2011-08-19 12:55:00,23.07,23.07,22.96,22.98,26400.0,19.2024,19.2024,19.1109,19.1275,26400.0
2011-08-19 13:00:00,22.97,23.03,22.91,23.03,28500.0,19.1192,19.1691,19.0693,19.1691,28500.0
2011-08-19 13:05:00,23.03,23.11,23.02,23.1,20600.0,19.1691,19.2357,19.1608,19.2274,20600.0
2011-08-19 13:10:00,23.09,23.13,23.05,23.05,12000.0,19.2191,19.2524,19.1858,19.1858,12000.0
2011-08-19 13:15:00,23.05,23.07,22.99,23.07,20300.0,19.1858,19.2024,19.1359,19.2024,20300.0
2011-08-19 13:20:00,23.08,23.08,23.02,23.03,19200.0,19.2108,19.2108,19.1608,19.1691,19200.0
2011-08-19 13:25:00,23.03,23.06,22.98,23.06,13600.0,19.1691,19.1941,19.1275,19.1941,13600.0
2011-08-19 13:30:00,23.06,23.09,22.91,22.91,40100.0,19.1941,19.2191,19.0693,19.0693,40100.0
2011-08-19 13:35:00,22.91,23.01,22.91,22.96,16100.0,19.0693,19.1525,19.0693,19.1109,16100.0
2011-08-19 13:40:00,22.96,22.96,22.83,22.86,21200.0,19.1109,19.1109,19.0027,19.0276,21200.0
2011-08-19 13:45:00,22.85,23.03,22.85,23.0,29300.0,19.0193,19.1691,19.0193,19.1442,29300.0
2011-08-19 13:50:00,22.99,22.99,22.92,22.93,7700.0,19.1359,19.1359,19.0776,19.0859,7700.0
2011-08-19 13:55:00,22.94,23.0,22.94,22.98,11000.0,19.0942,19.1442,19.0942,19.1275,11000.0
2011-08-19 14:00:00,22.98,23.01,22.95,22.95,17800.0,19.1275,19.1525,19.1026,19.1026,17800.0
2011-08-19 14:05:00,22.95,22.98,22.87,22.9,31400.0,19.1026,19.1275,19.036,19.0609,31400.0
2011-08-19 14:10:00,22.9,22.91,22.83,22.91,27100.0,19.0609,19.0693,19.0027,19.0693,27100.0
2011-08-19 14:15:00,22.91,22.91,22.8,22.8,14300.0,19.0693,19.0693,18.9777,18.9777,14300.0
2011-08-19 14:20:00,22.8,22.81,22.71,22.76,64500.0,18.9777,18.986,18.9028,18.9444,64500.0
2011-08-19 14:25:00,22.77,22.81,22.74,22.8,22900.0,18.9527,18.986,18.9278,18.9777,22900.0
2011-08-19 14:30:00,22.81,22.81,22.73,22.74,21400.0,18.986,18.986,18.9194,18.9278,21400.0
2011-08-19 14:35:00,22.74,22.83,22.72,22.83,68800.0,18.9278,19.0027,18.9111,19.0027,68800.0
2011-08-19 14:40:00,22.84,22.91,22.79,22.91,19600.0,19.011,19.0693,18.9694,19.0693,19600.0
2011-08-19 14:45:00,22.9,22.9,22.75,22.78,48900.0,19.0609,19.0609,18.9361,18.9611,48900.0
2011-08-19 14:50:00,22.77,22.79,22.65,22.71,42700.0,18.9527,18.9694,18.8529,18.9028,42700.0
2011-08-19 14:55:00,22.7,22.76,22.69,22.72,38500.0,18.8945,18.9444,18.8861,18.9111,38500.0
2011-08-19 15:00:00,22.72,22.74,22.65,22.7,64600.0,18.9111,18.9278,18.8529,18.8945,64600.0
2011-08-19 15:05:00,22.71,22.75,22.64,22.66,27500.0,18.9028,18.9361,18.8445,18.8612,27500.0
2011-08-19 15:10:00,22.67,22.71,22.59,22.61,26200.0,18.8695,18.9028,18.8029,18.8196,26200.0
2011-08-19 15:15:00,22.62,22.62,22.51,22.51,77000.0,18.8279,18.8279,18.7363,18.7363,77000.0
2011-08-19 15:20:00,22.52,22.6,22.5,22.53,108900.0,18.7446,18.8112,18.728,18.753,108900.0
2011-08-19 15:25:00,22.55,22.61,22.5,22.55,117500.0,18.7696,18.8196,18.728,18.7696,117500.0
2011-08-19 15:30:00,22.55,22.55,22.45,22.47,69600.0,18.7696,18.7696,18.6864,18.703,69600.0
2011-08-19 15:35:00,22.47,22.49,22.39,22.44,71900.0,18.703,18.7197,18.6364,18.6781,71900.0
2011-08-19 15:40:00,22.44,22.45,22.35,22.45,95800.0,18.6781,18.6864,18.6031,18.6864,95800.0
2011-08-19 15:45:00,22.45,22.52,22.45,22.5,154200.0,18.6864,18.7446,18.6864,18.728,154200.0
2011-08-19 15:50:00,22.5,22.5,22.33,22.38,341800.0,18.728,18.728,18.5865,18.6281,341800.0
2011-08-19 15:55:00,22.37,22.39,22.3,22.35,229300.0,18.6198,18.6364,18.5615,18.6031,229300.0
2011-08-22 09:30:00,23.49,23.56,23.31,23.32,115800.0,19.552,19.6103,19.4022,19.4105,115800.0
2011-08-22 09:35:00,23.32,23.56,23.25,23.25,77900.0,19.4105,19.6103,19.3523,19.3523,77900.0
2011-08-22 09:40:00,23.24,23.27,23.18,23.23,74800.0,19.3439,19.3689,19.294,19.3356,74800.0
2011-08-22 09:45:00,23.23,23.24,23.11,23.23,68700.0,19.3356,19.3439,19.2357,19.3356,68700.0
2011-08-22 09:50:00,23.23,23.25,23.05,23.06,99100.0,19.3356,19.3523,19.1858,19.1941,99100.0
2011-08-22 09:55:00,23.05,23.24,23.04,23.07,58500.0,19.1858,19.3439,19.1775,19.2024,58500.0
2011-08-22 10:00:00,23.07,23.12,22.98,23.01,50300.0,19.2024,19.2441,19.1275,19.1525,50300.0
2011-08-22 10:05:00,23.01,23.01,22.82,22.87,59800.0,19.1525,19.1525,18.9944,19.036,59800.0
2011-08-22 10:10:00,22.85,22.93,22.79,22.93,32300.0,19.0193,19.0859,18.9694,19.0859,32300.0
2011-08-22 10:15:00,22.91,23.04,22.86,23.04,25100.0,19.0693,19.1775,19.0276,19.1775,25100.0
2011-08-22 10:20:00,23.03,23.07,22.97,23.03,9200.0,19.1691,19.2024,19.1192,19.1691,9200.0
2011-08-22 10:25:00,23.04,23.16,23.0,23.03,14100.0,19.1775,19.2774,19.1442,19.1691,14100.0
2011-08-22 10:30:00,23.03,23.11,23.03,23.05,15200.0,19.1691,19.2357,19.1691,19.1858,15200.0
2011-08-22 10:35:00,23.03,23.03,22.94,23.0,28600.0,19.1691,19.1691,19.0942,19.1442,28600.0
2011-08-22 10:40:00,23.0,23.0,22.91,22.95,17500.0,19.1442,19.1442,19.0693,19.1026,17500.0
2011-08-22 10:45:00,22.94,23.04,22.93,23.01,13600.0,19.0942,19.1775,19.0859,19.1525,13600.0
2011-08-22 10:50:00,23.0,23.08,22.85,22.86,23000.0,19.1442,19.2108,19.0193,19.0276,23000.0
2011-08-22 10:55:00,22.85,22.93,22.78,22.8,29700.0,19.0193,19.0859,18.9611,18.9777,29700.0
2011-08-22 11:00:00,22.79,22.91,22.76,22.9,40600.0,18.9694,19.0693,18.9444,19.0609,40600.0
2011-08-22 11:05:00,22.89,22.92,22.82,22.92,24400.0,19.0526,19.0776,18.9944,19.0776,24400.0
2011-08-22 11:10:00,22.93,22.93,22.78,22.83,25000.0,19.0859,19.0859,18.9611,19.0027,25000.0
2011-08-22 11:15:00,22.83,22.9,22.76,22.84,53900.0,19.0027,19.0609,18.9444,19.011,53900.0
2011-08-22 11:20:00,22.83,22.85,22.71,22.74,27500.0,19.0027,19.0193,18.9028,18.9278,27500.0
2011-08-22 11:25:00,22.73,22.78,22.68,22.75,14500.0,18.9194,18.9611,18.8778,18.9361,14500.0
2011-08-22 11:30:00,22.76,22.82,22.71,22.76,17100.0,18.9444,18.9944,18.9028,18.9444,17100.0
2011-08-22 11:35:00,22.75,22.75,22.54,22.61,18200.0,18.9361,18.9361,18.7613,18.8196,18200.0
2011-08-22 11:40:00,22.61,22.62,22.53,22.54,27600.0,18.8196,18.8279,18.753,18.7613,27600.0
2011-08-22 11:45:00,22.52,22.64,22.51,22.64,14900.0,18.7446,18.8445,18.7363,18.8445,14900.0
2011-08-22 11:50:00,22.63,22.63,22.52,22.52,11400.0,18.8362,18.8362,18.7446,18.7446,11400.0
2011-08-22 11:55:00,22.52,22.56,22.47,22.56,39200.0,18.7446,18.7779,18.703,18.7779,39200.0
2011-08-22 12:00:00,22.55,22.58,22.53,22.57,11300.0,18.7696,18.7946,18.753,18.7863,11300.0
2011-08-22 12:05:00,22.57,22.72,22.57,22.71,6900.0,18.7863,18.9111,18.7863,18.9028,6900.0
2011-08-22 12:10:00,22.72,22.72,22.67,22.71,7900.0,18.9111,18.9111,18.8695,18.9028,7900.0
2011-08-22 12:15:00,22.69,22.7,22.61,22.69,17700.0,18.8861,18.8945,18.8196,18.8861,17700.0
2011-08-22 12:20:00,22.71,22.77,22.63,22.63,16600.0,18.9028,18.9527,18.8362,18.8362,16600.0
2011-08-22 12:25:00,22.64,22.71,22.58,22.6,21700.0,18.8445,18.9028,18.7946,18.8112,21700.0
2011-08-22 12:30:00,22.59,22.64,22.51,22.52,20900.0,18.8029,18.8445,18.7363,18.7446,20900.0
2011-08-22 12:35:00,22.52,22.57,22.51,22.57,14400.0,18.7446,18.7863,18.7363,18.7863,14400.0
2011-08-22 12:40:00,22.56,22.59,22.49,22.57,18700.0,18.7779,18.8029,18.7197,18.7863,18700.0
2011-08-22 12:45:00,22.57,22.78,22.57,22.77,25000.0,18.7863,18.9611,18.7863,18.9527,25000.0
2011-08-22 12:50:00,22.76,22.83,22.65,22.83,19500.0,18.9444,19.0027,18.8529,19.0027,19500.0
2011-08-22 12:55:00,22.84,22.89,22.78,22.89,23100.0,19.011,19.0526,18.9611,19.0526,23100.0
2011-08-22 13:00:00,22.86,22.94,22.82,22.94,17200.0,19.0276,19.0942,18.9944,19.0942,17200.0
2011-08-22 13:05:00,22.94,22.95,22.83,22.83,15100.0,19.0942,19.1026,19.0027,19.0027,15100.0
2011-08-22 13:10:00,22.83,22.85,22.78,22.79,18500.0,19.0027,19.0193,18.9611,18.9694,18500.0
2011-08-22 13:15:00,22.79,22.86,22.77,22.85,25300.0,18.9694,19.0276,18.9527,19.0193,25300.0
2011-08-22 13:20:00,22.85,22.92,22.81,22.88,24600.0,19.0193,19.0776,18.986,19.0443,24600.0
2011-08-22 13:25:00,22.86,22.88,22.78,22.79,24900.0,19.0276,19.0443,18.9611,18.9694,24900.0
2011-08-22 13:30:00,22.8,22.85,22.69,22.7,28000.0,18.9777,19.0193,18.8861,18.8945,28000.0
2011-08-22 13:35:00,22.69,22.72,22.65,22.72,21900.0,18.8861,18.9111,18.8529,18.9111,21900.0
2011-08-22 13:40:00,22.73,22.78,22.71,22.77,10200.0,18.9194,18.9611,18.9028,18.9527,10200.0
2011-08-22 13:45:00,22.75,22.76,22.65,22.68,22400.0,18.9361,18.9444,18.8529,18.8778,22400.0
2011-08-22 13:50:00,22.68,22.68,22.55,22.55,21300.0,18.8778,18.8778,18.7696,18.7696,21300.0
2011-08-22 13:55:00,22.55,22.77,22.54,22.75,42400.0,18.7696,18.9527,18.7613,18.9361,42400.0
2011-08-22 14:00:00,22.75,22.79,22.66,22.69,22300.0,18.9361,18.9694,18.8612,18.8861,22300.0
2011-08-22 14:05:00,22.68,22.78,22.64,22.66,14100.0,18.8778,18.9611,18.8445,18.8612,14100.0
2011-08-22 14:10:00,22.67,22.73,22.67,22.7,10700.0,18.8695,18.9194,18.8695,18.8945,10700.0
2011-08-22 14:15:00,22.7,22.8,22.66,22.69,45700.0,18.8945,18.9777,18.8612,18.8861,45700.0
2011-08-22 14:20:00,22.7,22.79,22.69,22.72,28000.0,18.8945,18.9694,18.8861,18.9111,28000.0
2011-08-22 14:25:00,22.72,22.76,22.66,22.69,24300.0,18.9111,18.9444,18.8612,18.8861,24300.0
2011-08-22 14:30:00,22.69,22.7,22.63,22.64,38600.0,18.8861,18.8945,18.8362,18.8445,38600.0
2011-08-22 14:35:00,22.64,22.69,22.59,22.61,20300.0,18.8445,18.8861,18.8029,18.8196,20300.0
2011-08-22 14:40:00,22.61,22.69,22.61,22.63,24600.0,18.8196,18.8861,18.8196,18.8362,24600.0
2011-08-22 14:45:00,22.61,22.64,22.58,22.59,18900.0,18.8196,18.8445,18.7946,18.8029,18900.0
2011-08-22 14:50:00,22.59,22.6,22.5,22.52,28800.0,18.8029,18.8112,18.728,18.7446,28800.0
2011-08-22 14:55:00,22.52,22.55,22.51,22.51,28400.0,18.7446,18.7696,18.7363,18.7363,28400.0
2011-08-22 15:00:00,22.52,22.57,22.51,22.55,16000.0,18.7446,18.7863,18.7363,18.7696,16000.0
2011-08-22 15:05:00,22.54,22.64,22.52,22.57,23200.0,18.7613,18.8445,18.7446,18.7863,23200.0
2011-08-22 15:10:00,22.58,22.63,22.55,22.61,24400.0,18.7946,18.8362,18.7696,18.8196,24400.0
2011-08-22 15:15:00,22.61,22.64,22.59,22.61,32900.0,18.8196,18.8445,18.8029,18.8196,32900.0
2011-08-22 15:20:00,22.62,22.66,22.58,22.63,27700.0,18.8279,18.8612,18.7946,18.8362,27700.0
2011-08-22 15:25:00,22.65,22.67,22.57,22.66,60800.0,18.8529,18.8695,18.7863,18.8612,60800.0
2011-08-22 15:30:00,22.64,22.69,22.61,22.61,52400.0,18.8445,18.8861,18.8196,18.8196,52400.0
2011-08-22 15:35:00,22.62,22.65,22.59,22.61,26700.0,18.8279,18.8529,18.8029,18.8196,26700.0
2011-08-22 15:40:00,22.61,22.64,22.55,22.64,26400.0,18.8196,18.8445,18.7696,18.8445,26400.0
2011-08-22 15:45:00,22.65,22.68,22.52,22.54,59000.0,18.8529,18.8778,18.7446,18.7613,59000.0
2011-08-22 15:50:00,22.54,22.56,22.42,22.44,66100.0,18.7613,18.7779,18.6614,18.6781,66100.0
2011-08-22 15:55:00,22.44,22.49,22.43,22.49,88100.0,18.6781,18.7197,18.6697,18.7197,88100.0
2011-08-23 09:30:00,22.57,22.66,22.4,22.46,40300.0,18.7863,18.8612,18.6448,18.6947,40300.0
2011-08-23 09:35:00,22.43,22.5,22.35,22.35,26100.0,18.6697,18.728,18.6031,18.6031,26100.0
2011-08-23 09:40:00,22.33,22.47,22.27,22.38,32600.0,18.5865,18.703,18.5366,18.6281,32600.0
2011-08-23 09:45:00,22.34,22.43,22.29,22.41,26600.0,18.5948,18.6697,18.5532,18.6531,26600.0
2011-08-23 09:50:00,22.44,22.47,22.3,22.39,25900.0,18.6781,18.703,18.5615,18.6364,25900.0
2011-08-23 09:55:00,22.4,22.53,22.35,22.35,25000.0,18.6448,18.753,18.6031,18.6031,25000.0
2011-08-23 10:00:00,22.36,22.64,22.35,22.59,58900.0,18.6115,18.8445,18.6031,18.8029,58900.0
2011-08-23 10:05:00,22.59,22.74,22.52,22.67,57400.0,18.8029,18.9278,18.7446,18.8695,57400.0
2011-08-23 10:10:00,22.67,22.7,22.57,22.57,33600.0,18.8695,18.8945,18.7863,18.7863,33600.0
2011-08-23 10:15:00,22.57,22.58,22.44,22.45,37400.0,18.7863,18.7946,18.6781,18.6864,37400.0
2011-08-23 10:20:00,22.45,22.56,22.45,22.52,23800.0,18.6864,18.7779,18.6864,18.7446,23800.0
2011-08-23 10:25:00,22.53,22.61,22.53,22.6,30900.0,18.753,18.8196,18.753,18.8112,30900.0
2011-08-23 10:30:00,22.59,22.67,22.55,22.65,48600.0,18.8029,18.8695,18.7696,18.8529,48600.0
2011-08-23 10:35:00,22.65,22.83,22.64,22.83,23600.0,18.8529,19.0027,18.8445,19.0027,23600.0
2011-08-23 10:40:00,22.84,22.91,22.82,22.83,41500.0,19.011,19.0693,18.9944,19.0027,41500.0
2011-08-23 10:45:00,22.83,22.86,22.82,22.83,8400.0,19.0027,19.0276,18.9944,19.0027,8400.0
2011-08-23 10:50:00,22.83,22.86,22.71,22.72,11300.0,19.0027,19.0276,18.9028,18.9111,11300.0
2011-08-23 10:55:00,22.72,22.75,22.6,22.62,25500.0,18.9111,18.9361,18.8112,18.8279,25500.0
2011-08-23 11:00:00,22.63,22.68,22.61,22.62,15500.0,18.8362,18.8778,18.8196,18.8279,15500.0
2011-08-23 11:05:00,22.64,22.64,22.56,22.59,24300.0,18.8445,18.8445,18.7779,18.8029,24300.0
2011-08-23 11:10:00,22.58,22.61,22.54,22.6,16300.0,18.7946,18.8196,18.7613,18.8112,16300.0
2011-08-23 11:15:00,22.59,22.65,22.54,22.56,32400.0,18.8029,18.8529,18.7613,18.7779,32400.0
2011-08-23 11:20:00,22.55,22.57,22.49,22.53,21700.0,18.7696,18.7863,18.7197,18.753,21700.0
2011-08-23 11:25:00,22.52,22.63,22.52,22.61,16700.0,18.7446,18.8362,18.7446,18.8196,16700.0
2011-08-23 11:30:00,22.63,22.68,22.6,22.6,9800.0,18.8362,18.8778,18.8112,18.8112,9800.0
2011-08-23 11:35:00,22.6,22.74,22.6,22.74,30600.0,18.8112,18.9278,18.8112,18.9278,30600.0
2011-08-23 11:40:00,22.75,22.76,22.68,22.76,15300.0,18.9361,18.9444,18.8778,18.9444,15300.0
2011-08-23 11:45:00,22.77,22.81,22.71,22.71,18000.0,18.9527,18.986,18.9028,18.9028,18000.0
2011-08-23 11:50:00,22.72,22.78,22.71,22.76,24000.0,18.9111,18.9611,18.9028,18.9444,24000.0
2011-08-23 11:55:00,22.75,22.93,22.75,22.87,52300.0,18.9361,19.0859,18.9361,19.036,52300.0
2011-08-23 12:00:00,22.89,22.9,22.8,22.81,37200.0,19.0526,19.0609,18.9777,18.986,37200.0
2011-08-23 12:05:00,22.8,22.87,22.79,22.86,24000.0,18.9777,19.036,18.9694,19.0276,24000.0
2011-08-23 12:10:00,22.88,22.89,22.81,22.83,11500.0,19.0443,19.0526,18.986,19.0027,11500.0
2011-08-23 12:15:00,22.84,22.87,22.82,22.84,18200.0,19.011,19.036,18.9944,19.011,18200.0
2011-08-23 12:20:00,22.83,22.85,22.77,22.8,22900.0,19.0027,19.0193,18.9527,18.9777,22900.0
2011-08-23 12:25:00,22.8,22.9,22.8,22.89,14700.0,18.9777,19.0609,18.9777,19.0526,14700.0
2011-08-23 12:30:00,22.89,22.96,22.88,22.92,16100.0,19.0526,19.1109,19.0443,19.0776,16100.0
2011-08-23 12:35:00,22.92,22.98,22.9,22.98,12800.0,19.0776,19.1275,19.0609,19.1275,12800.0
2011-08-23 12:40:00,22.97,23.01,22.93,22.98,31200.0,19.1192,19.1525,19.0859,19.1275,31200.0
2011-08-23 12:45:00,22.98,23.01,22.89,22.89,18900.0,19.1275,19.1525,19.0526,19.0526,18900.0
2011-08-23 12:50:00,22.9,23.04,22.9,23.03,13400.0,19.0609,19.1775,19.0609,19.1691,13400.0
2011-08-23 12:55:00,23.04,23.15,22.98,23.12,57100.0,19.1775,19.269,19.1275,19.2441,57100.0
2011-08-23 13:00:00,23.11,23.14,23.07,23.1,61800.0,19.2357,19.2607,19.2024,19.2274,61800.0
2011-08-23 13:05:00,23.1,23.14,23.06,23.06,13300.0,19.2274,19.2607,19.1941,19.1941,13300.0
2011-08-23 13:10:00,23.07,23.07,23.02,23.03,16400.0,19.2024,19.2024,19.1608,19.1691,16400.0
2011-08-23 13:15:00,23.02,23.04,22.99,23.01,13800.0,19.1608,19.1775,19.1359,19.1525,13800.0
2011-08-23 13:20:00,23.01,23.04,22.92,22.92,15100.0,19.1525,19.1775,19.0776,19.0776,15100.0
2011-08-23 13:25:00,22.91,22.93,22.91,22.92,5700.0,19.0693,19.0859,19.0693,19.0776,5700.0
2011-08-23 13:30:00,22.92,22.97,22.92,22.92,9000.0,19.0776,19.1192,19.0776,19.0776,9000.0
2011-08-23 13:35:00,22.92,22.97,22.92,22.97,10200.0,19.0776,19.1192,19.0776,19.1192,10200.0
2011-08-23 13:40:00,22.98,22.99,22.89,22.92,19600.0,19.1275,19.1359,19.0526,19.0776,19600.0
2011-08-23 13:45:00,22.92,23.03,22.92,23.03,22600.0,19.0776,19.1691,19.0776,19.1691,22600.0
2011-08-23 13:50:00,23.03,23.05,22.77,22.86,39000.0,19.1691,19.1858,18.9527,19.0276,39000.0
2011-08-23 13:55:00,22.86,22.92,22.82,22.87,51500.0,19.0276,19.0776,18.9944,19.036,51500.0
2011-08-23 14:00:00,22.85,22.91,22.8,22.91,34200.0,19.0193,19.0693,18.9777,19.0693,34200.0
2011-08-23 14:05:00,22.92,22.94,22.87,22.87,29200.0,19.0776,19.0942,19.036,19.036,29200.0
2011-08-23 14:10:00,22.88,22.92,22.82,22.84,24600.0,19.0443,19.0776,18.9944,19.011,24600.0
2011-08-23 14:15:00,22.84,22.87,22.81,22.84,51000.0,19.011,19.036,18.986,19.011,51000.0
2011-08-23 14:20:00,22.85,22.85,22.78,22.84,27900.0,19.0193,19.0193,18.9611,19.011,27900.0
2011-08-23 14:25:00,22.84,23.02,22.84,23.01,23500.0,19.011,19.1608,19.011,19.1525,23500.0
2011-08-23 14:30:00,23.02,23.05,22.97,22.97,48000.0,19.1608,19.1858,19.1192,19.1192,48000.0
2011-08-23 14:35:00,22.97,23.0,22.93,22.95,33300.0,19.1192,19.1442,19.0859,19.1026,33300.0
2011-08-23 14:40:00,22.96,23.0,22.95,23.0,17300.0,19.1109,19.1442,19.1026,19.1442,17300.0
2011-08-23 14:45:00,23.0,23.08,22.98,23.07,31400.0,19.1442,19.2108,19.1275,19.2024,31400.0
2011-08-23 14:50:00,23.08,23.11,23.07,23.1,16400.0,19.2108,19.2357,19.2024,19.2274,16400.0
2011-08-23 14:55:00,23.11,23.14,23.09,23.13,25400.0,19.2357,19.2607,19.2191,19.2524,25400.0
2011-08-23 15:00:00,23.12,23.32,23.11,23.28,47100.0,19.2441,19.4105,19.2357,19.3772,47100.0
2011-08-23 15:05:00,23.27,23.29,23.22,23.29,55500.0,19.3689,19.3856,19.3273,19.3856,55500.0
2011-08-23 15:10:00,23.29,23.32,23.26,23.3,45400.0,19.3856,19.4105,19.3606,19.3939,45400.0
2011-08-23 15:15:00,23.3,23.3,23.14,23.14,71900.0,19.3939,19.3939,19.2607,19.2607,71900.0
2011-08-23 15:20:00,23.14,23.2,23.09,23.14,66400.0,19.2607,19.3106,19.2191,19.2607,66400.0
2011-08-23 15:25:00,23.14,23.21,23.09,23.1,103600.0,19.2607,19.319,19.2191,19.2274,103600.0
2011-08-23 15:30:00,23.1,23.15,23.07,23.12,48800.0,19.2274,19.269,19.2024,19.2441,48800.0
2011-08-23 15:35:00,23.12,23.21,23.12,23.2,60200.0,19.2441,19.319,19.2441,19.3106,60200.0
2011-08-23 15:40:00,23.19,23.23,23.18,23.2,73800.0,19.3023,19.3356,19.294,19.3106,73800.0
2011-08-23 15:45:00,23.2,23.24,23.17,23.19,96100.0,19.3106,19.3439,19.2857,19.3023,96100.0
2011-08-23 15:50:00,23.19,23.21,23.14,23.18,104700.0,19.3023,19.319,19.2607,19.294,104700.0
2011-08-23 15:55:00,23.17,23.27,23.17,23.27,133600.0,19.2857,19.3689,19.2857,19.3689,133600.0
2011-08-24 09:30:00,23.18,23.43,23.12,23.34,74700.0,19.294,19.5021,19.2441,19.4272,74700.0
2011-08-24 09:35:00,23.35,23.35,23.0,23.01,41100.0,19.4355,19.4355,19.1442,19.1525,41100.0
2011-08-24 09:40:00,23.0,23.24,22.96,23.23,60800.0,19.1442,19.3439,19.1109,19.3356,60800.0
2011-08-24 09:45:00,23.23,23.39,23.18,23.39,38500.0,19.3356,19.4688,19.294,19.4688,38500.0
2011-08-24 09:50:00,23.39,23.58,23.38,23.58,68400.0,19.4688,19.6269,19.4605,19.6269,68400.0
2011-08-24 09:55:00,23.57,23.65,23.55,23.65,59600.0,19.6186,19.6852,19.602,19.6852,59600.0
2011-08-24 10:00:00,23.66,23.72,23.6,23.65,38600.0,19.6935,19.7435,19.6436,19.6852,38600.0
2011-08-24 10:05:00,23.64,23.71,23.61,23.68,35300.0,19.6769,19.7351,19.6519,19.7102,35300.0
2011-08-24 10:10:00,23.67,23.7,23.53,23.54,26200.0,19.7019,19.7268,19.5853,19.5936,26200.0
2011-08-24 10:15:00,23.54,23.59,23.5,23.57,22500.0,19.5936,19.6353,19.5604,19.6186,22500.0
2011-08-24 10:20:00,23.59,23.59,23.37,23.46,14700.0,19.6353,19.6353,19.4521,19.5271,14700.0
2011-08-24 10:25:00,23.47,23.5,23.43,23.43,29200.0,19.5354,19.5604,19.5021,19.5021,29200.0
2011-08-24 10:30:00,23.44,23.49,23.27,23.28,26300.0,19.5104,19.552,19.3689,19.3772,26300.0
2011-08-24 10:35:00,23.29,23.55,23.29,23.55,19500.0,19.3856,19.602,19.3856,19.602,19500.0
2011-08-24 10:40:00,23.54,23.62,23.51,23.58,41800.0,19.5936,19.6602,19.5687,19.6269,41800.0
2011-08-24 10:45:00,23.58,23.58,23.37,23.37,20400.0,19.6269,19.6269,19.4521,19.4521,20400.0
2011-08-24 10:50:00,23.37,23.44,23.36,23.36,18400.0,19.4521,19.5104,19.4438,19.4438,18400.0
2011-08-24 10:55:00,23.36,23.37,23.24,23.25,17900.0,19.4438,19.4521,19.3439,19.3523,17900.0
2011-08-24 11:00:00,23.25,23.28,23.2,23.28,18300.0,19.3523,19.3772,19.3106,19.3772,18300.0
2011-08-24 11:05:00,23.3,23.46,23.29,23.45,16700.0,19.3939,19.5271,19.3856,19.5187,16700.0
2011-08-24 11:10:00,23.45,23.49,23.4,23.45,10700.0,19.5187,19.552,19.4771,19.5187,10700.0
2011-08-24 11:15:00,23.45,23.45,23.31,23.35,18600.0,19.5187,19.5187,19.4022,19.4355,18600.0
2011-08-24 11:20:00,23.35,23.49,23.31,23.44,44200.0,19.4355,19.552,19.4022,19.5104,44200.0
2011-08-24 11:25:00,23.44,23.55,23.43,23.5,17400.0,19.5104,19.602,19.5021,19.5604,17400.0
2011-08-24 11:30:00,23.49,23.49,23.39,23.42,18000.0,19.552,19.552,19.4688,19.4938,18000.0
2011-08-24 11:35:00,23.41,23.52,23.41,23.5,12000.0,19.4854,19.577,19.4854,19.5604,12000.0
2011-08-24 11:40:00,23.5,23.5,23.36,23.36,13200.0,19.5604,19.5604,19.4438,19.4438,13200.0
2011-08-24 11:45:00,23.36,23.38,23.24,23.35,14700.0,19.4438,19.4605,19.3439,19.4355,14700.0
2011-08-24 11:50:00,23.36,23.42,23.29,23.36,16900.0,19.4438,19.4938,19.3856,19.4438,16900.0
2011-08-24 11:55:00,23.37,23.37,23.27,23.27,10800.0,19.4521,19.4521,19.3689,19.3689,10800.0
2011-08-24 12:00:00,23.27,23.29,23.14,23.15,48300.0,19.3689,19.3856,19.2607,19.269,48300.0
2011-08-24 12:05:00,23.14,23.19,23.12,23.14,15200.0,19.2607,19.3023,19.2441,19.2607,15200.0
2011-08-24 12:10:00,23.15,23.17,23.09,23.14,10500.0,19.269,19.2857,19.2191,19.2607,10500.0
2011-08-24 12:15:00,23.14,23.22,23.14,23.17,12400.0,19.2607,19.3273,19.2607,19.2857,12400.0
2011-08-24 12:20:00,23.17,23.28,23.15,23.26,7300.0,19.2857,19.3772,19.269,19.3606,7300.0
2011-08-24 12:25:00,23.25,23.26,23.2,23.25,11300.0,19.3523,19.3606,19.3106,19.3523,11300.0
2011-08-24 12:30:00,23.25,23.27,23.22,23.24,21000.0,19.3523,19.3689,19.3273,19.3439,21000.0
2011-08-24 12:35:00,23.24,23.29,23.22,23.26,11500.0,19.3439,19.3856,19.3273,19.3606,11500.0
2011-08-24 12:40:00,23.26,23.31,23.2,23.3,15100.0,19.3606,19.4022,19.3106,19.3939,15100.0
2011-08-24 12:45:00,23.29,23.29,23.19,23.2,7500.0,19.3856,19.3856,19.3023,19.3106,7500.0
2011-08-24 12:50:00,23.2,23.3,23.2,23.26,12800.0,19.3106,19.3939,19.3106,19.3606,12800.0
2011-08-24 12:55:00,23.26,23.33,23.25,23.32,29400.0,19.3606,19.4189,19.3523,19.4105,29400.0
2011-08-24 13:00:00,23.31,23.31,23.24,23.29,31900.0,19.4022,19.4022,19.3439,19.3856,31900.0
2011-08-24 13:05:00,23.27,23.31,23.24,23.24,11000.0,19.3689,19.4022,19.3439,19.3439,11000.0
2011-08-24 13:10:00,23.23,23.27,23.23,23.26,15900.0,19.3356,19.3689,19.3356,19.3606,15900.0
2011-08-24 13:15:00,23.27,23.33,23.27,23.32,20300.0,19.3689,19.4189,19.3689,19.4105,20300.0
2011-08-24 13:20:00,23.32,23.4,23.32,23.33,61300.0,19.4105,19.4771,19.4105,19.4189,61300.0
2011-08-24 13:25:00,23.34,23.38,23.3,23.31,17800.0,19.4272,19.4605,19.3939,19.4022,17800.0
2011-08-24 13:30:00,23.31,23.31,23.2,23.2,21200.0,19.4022,19.4022,19.3106,19.3106,21200.0
2011-08-24 13:35:00,23.22,23.29,23.2,23.22,17000.0,19.3273,19.3856,19.3106,19.3273,17000.0
2011-08-24 13:40:00,23.22,23.24,23.18,23.22,14000.0,19.3273,19.3439,19.294,19.3273,14000.0
2011-08-24 13:45:00,23.23,23.26,23.13,23.26,36200.0,19.3356,19.3606,19.2524,19.3606,36200.0
2011-08-24 13:50:00,23.25,23.26,23.18,23.2,21100.0,19.3523,19.3606,19.294,19.3106,21100.0
2011-08-24 13:55:00,23.2,23.3,23.18,23.27,36700.0,19.3106,19.3939,19.294,19.3689,36700.0
2011-08-24 14:00:00,23.26,23.26,23.14,23.2,29800.0,19.3606,19.3606,19.2607,19.3106,29800.0
2011-08-24 14:05:00,23.21,23.27,23.17,23.21,75300.0,19.319,19.3689,19.2857,19.319,75300.0
2011-08-24 14:10:00,23.22,23.25,23.19,23.19,18300.0,19.3273,19.3523,19.3023,19.3023,18300.0
2011-08-24 14:15:00,23.19,23.2,23.13,23.19,57000.0,19.3023,19.3106,19.2524,19.3023,57000.0
2011-08-24 14:20:00,23.19,23.2,23.1,23.15,32100.0,19.3023,19.3106,19.2274,19.269,32100.0
2011-08-24 14:25:00,23.15,23.22,23.1,23.19,22800.0,19.269,19.3273,19.2274,19.3023,22800.0
2011-08-24 14:30:00,23.19,23.22,23.14,23.21,29100.0,19.3023,19.3273,19.2607,19.319,29100.0
2011-08-24 14:35:00,23.2,23.23,23.11,23.17,17700.0,19.3106,19.3356,19.2357,19.2857,17700.0
2011-08-24 14:40:00,23.17,23.29,23.15,23.28,27300.0,19.2857,19.3856,19.269,19.3772,27300.0
2011-08-24 14:45:00,23.28,23.35,23.28,23.34,38900.0,19.3772,19.4355,19.3772,19.4272,38900.0
2011-08-24 14:50:00,23.32,23.38,23.29,23.35,19600.0,19.4105,19.4605,19.3856,19.4355,19600.0
2011-08-24 14:55:00,23.35,23.44,23.33,23.42,44700.0,19.4355,19.5104,19.4189,19.4938,44700.0
2011-08-24 15:00:00,23.42,23.48,23.4,23.46,57100.0,19.4938,19.5437,19.4771,19.5271,57100.0
2011-08-24 15:05:00,23.46,23.51,23.45,23.47,43100.0,19.5271,19.5687,19.5187,19.5354,43100.0
2011-08-24 15:10:00,23.46,23.55,23.46,23.55,25400.0,19.5271,19.602,19.5271,19.602,25400.0
2011-08-24 15:15:00,23.55,23.63,23.53,23.63,32200.0,19.602,19.6686,19.5853,19.6686,32200.0
2011-08-24 15:20:00,23.63,23.69,23.6,23.66,43600.0,19.6686,19.7185,19.6436,19.6935,43600.0
2011-08-24 15:25:00,23.66,23.68,23.63,23.63,31000.0,19.6935,19.7102,19.6686,19.6686,31000.0
2011-08-24 15:30:00,23.64,23.69,23.61,23.68,71000.0,19.6769,19.7185,19.6519,19.7102,71000.0
2011-08-24 15:35:00,23.68,23.72,23.66,23.71,56500.0,19.7102,19.7435,19.6935,19.7351,56500.0
2011-08-24 15:40:00,23.72,23.86,23.71,23.84,88600.0,19.7435,19.86,19.7351,19.8434,88600.0
2011-08-24 15:45:00,23.84,23.89,23.84,23.88,200600.0,19.8434,19.885,19.8434,19.8766,200600.0
2011-08-24 15:50:00,23.87,23.93,23.86,23.93,212900.0,19.8683,19.9183,19.86,19.9183,212900.0
2011-08-24 15:55:00,23.93,23.93,23.82,23.85,152800.0,19.9183,19.9183,19.8267,19.8517,152800.0
2011-08-25 09:30:00,23.6,24.05,23.6,24.03,129900.0,19.6436,20.0181,19.6436,20.0015,129900.0
2011-08-25 09:35:00,24.02,24.02,23.8,23.83,75400.0,19.9932,19.9932,19.8101,19.835,75400.0
2011-08-25 09:40:00,23.83,23.85,23.6,23.68,79200.0,19.835,19.8517,19.6436,19.7102,79200.0
2011-08-25 09:45:00,23.7,23.71,23.3,23.32,133200.0,19.7268,19.7351,19.3939,19.4105,133200.0
2011-08-25 09:50:00,23.32,23.34,23.0,23.08,130600.0,19.4105,19.4272,19.1442,19.2108,130600.0
2011-08-25 09:55:00,23.07,23.08,22.86,22.98,76200.0,19.2024,19.2108,19.0276,19.1275,76200.0
2011-08-25 10:00:00,22.99,23.0,22.68,22.8,81100.0,19.1359,19.1442,18.8778,18.9777,81100.0
2011-08-25 10:05:00,22.8,22.99,22.8,22.98,48500.0,18.9777,19.1359,18.9777,19.1275,48500.0
2011-08-25 10:10:00,22.98,23.03,22.84,23.02,46000.0,19.1275,19.1691,19.011,19.1608,46000.0
2011-08-25 10:15:00,23.01,23.09,22.86,22.87,45700.0,19.1525,19.2191,19.0276,19.036,45700.0
2011-08-25 10:20:00,22.87,22.95,22.7,22.81,52000.0,19.036,19.1026,18.8945,18.986,52000.0
2011-08-25 10:25:00,22.8,22.8,22.56,22.59,92500.0,18.9777,18.9777,18.7779,18.8029,92500.0
2011-08-25 10:30:00,22.58,22.67,22.5,22.58,66600.0,18.7946,18.8695,18.728,18.7946,66600.0
2011-08-25 10:35:00,22.58,22.59,22.36,22.38,78300.0,18.7946,18.8029,18.6115,18.6281,78300.0
2011-08-25 10:40:00,22.39,22.5,22.37,22.4,79700.0,18.6364,18.728,18.6198,18.6448,79700.0
2011-08-25 10:45:00,22.4,22.48,22.36,22.42,57600.0,18.6448,18.7114,18.6115,18.6614,57600.0
2011-08-25 10:50:00,22.42,22.65,22.4,22.59,75300.0,18.6614,18.8529,18.6448,18.8029,75300.0
2011-08-25 10:55:00,22.58,22.67,22.56,22.62,52600.0,18.7946,18.8695,18.7779,18.8279,52600.0
2011-08-25 11:00:00,22.63,22.69,22.59,22.64,25000.0,18.8362,18.8861,18.8029,18.8445,25000.0
2011-08-25 11:05:00,22.65,22.66,22.49,22.54,32200.0,18.8529,18.8612,18.7197,18.7613,32200.0
2011-08-25 11:10:00,22.55,22.62,22.5,22.51,56100.0,18.7696,18.8279,18.728,18.7363,56100.0
2011-08-25 11:15:00,22.51,22.69,22.49,22.69,61600.0,18.7363,18.8861,18.7197,18.8861,61600.0
2011-08-25 11:20:00,22.7,22.78,22.7,22.76,68900.0,18.8945,18.9611,18.8945,18.9444,68900.0
2011-08-25 11:25:00,22.75,22.81,22.66,22.73,33200.0,18.9361,18.986,18.8612,18.9194,33200.0
2011-08-25 11:30:00,22.73,22.78,22.71,22.72,38100.0,18.9194,18.9611,18.9028,18.9111,38100.0
2011-08-25 11:35:00,22.72,22.74,22.61,22.63,42700.0,18.9111,18.9278,18.8196,18.8362,42700.0
2011-08-25 11:40:00,22.62,22.63,22.48,22.48,26700.0,18.8279,18.8362,18.7114,18.7114,26700.0
2011-08-25 11:45:00,22.48,22.6,22.45,22.6,16500.0,18.7114,18.8112,18.6864,18.8112,16500.0
2011-08-25 11:50:00,22.61,22.7,22.6,22.69,16400.0,18.8196,18.8945,18.8112,18.8861,16400.0
2011-08-25 11:55:00,22.7,22.76,22.7,22.72,21700.0,18.8945,18.9444,18.8945,18.9111,21700.0
2011-08-25 12:00:00,22.72,22.8,22.72,22.75,16200.0,18.9111,18.9777,18.9111,18.9361,16200.0
2011-08-25 12:05:00,22.75,22.76,22.68,22.71,13700.0,18.9361,18.9444,18.8778,18.9028,13700.0
2011-08-25 12:10:00,22.7,22.72,22.66,22.72,13000.0,18.8945,18.9111,18.8612,18.9111,13000.0
2011-08-25 12:15:00,22.71,22.71,22.65,22.65,13500.0,18.9028,18.9028,18.8529,18.8529,13500.0
2011-08-25 12:20:00,22.63,22.63,22.57,22.59,33200.0,18.8362,18.8362,18.7863,18.8029,33200.0
2011-08-25 12:25:00,22.6,22.64,22.59,22.64,9000.0,18.8112,18.8445,18.8029,18.8445,9000.0
2011-08-25 12:30:00,22.64,22.65,22.52,22.53,29500.0,18.8445,18.8529,18.7446,18.753,29500.0
2011-08-25 12:35:00,22.52,22.59,22.48,22.57,31000.0,18.7446,18.8029,18.7114,18.7863,31000.0
2011-08-25 12:40:00,22.56,22.57,22.48,22.51,32800.0,18.7779,18.7863,18.7114,18.7363,32800.0
2011-08-25 12:45:00,22.51,22.51,22.45,22.48,32100.0,18.7363,18.7363,18.6864,18.7114,32100.0
2011-08-25 12:50:00,22.47,22.48,22.41,22.45,20500.0,18.703,18.7114,18.6531,18.6864,20500.0
2011-08-25 12:55:00,22.46,22.62,22.44,22.62,28800.0,18.6947,18.8279,18.6781,18.8279,28800.0
2011-08-25 13:00:00,22.61,22.65,22.6,22.64,15800.0,18.8196,18.8529,18.8112,18.8445,15800.0
2011-08-25 13:05:00,22.63,22.71,22.57,22.57,20800.0,18.8362,18.9028,18.7863,18.7863,20800.0
2011-08-25 13:10:00,22.57,22.64,22.57,22.62,12600.0,18.7863,18.8445,18.7863,18.8279,12600.0
2011-08-25 13:15:00,22.63,22.74,22.6,22.72,40100.0,18.8362,18.9278,18.8112,18.9111,40100.0
2011-08-25 13:20:00,22.73,22.84,22.73,22.82,20400.0,18.9194,19.011,18.9194,18.9944,20400.0
2011-08-25 13:25:00,22.82,22.83,22.73,22.78,22400.0,18.9944,19.0027,18.9194,18.9611,22400.0
2011-08-25 13:30:00,22.79,22.85,22.76,22.81,16200.0,18.9694,19.0193,18.9444,18.986,16200.0
2011-08-25 13:35:00,22.8,22.91,22.78,22.91,19200.0,18.9777,19.0693,18.9611,19.0693,19200.0
2011-08-25 13:40:00,22.91,22.95,22.89,22.89,14000.0,19.0693,19.1026,19.0526,19.0526,14000.0
2011-08-25 13:45:00,22.93,22.93,22.77,22.79,24300.0,19.0859,19.0859,18.9527,18.9694,24300.0
2011-08-25 13:50:00,22.8,22.88,22.79,22.86,17300.0,18.9777,19.0443,18.9694,19.0276,17300.0
2011-08-25 13:55:00,22.84,22.92,22.8,22.92,34800.0,19.011,19.0776,18.9777,19.0776,34800.0
2011-08-25 14:00:00,22.92,22.96,22.85,22.91,19300.0,19.0776,19.1109,19.0193,19.0693,19300.0
2011-08-25 14:05:00,22.9,22.92,22.77,22.8,13800.0,19.0609,19.0776,18.9527,18.9777,13800.0
2011-08-25 14:10:00,22.81,22.87,22.73,22.75,18700.0,18.986,19.036,18.9194,18.9361,18700.0
2011-08-25 14:15:00,22.75,22.89,22.74,22.88,27100.0,18.9361,19.0526,18.9278,19.0443,27100.0
2011-08-25 14:20:00,22.89,22.89,22.78,22.83,21800.0,19.0526,19.0526,18.9611,19.0027,21800.0
2011-08-25 14:25:00,22.8,22.87,22.73,22.82,30200.0,18.9777,19.036,18.9194,18.9944,30200.0
2011-08-25 14:30:00,22.82,22.84,22.79,22.83,15100.0,18.9944,19.011,18.9694,19.0027,15100.0
2011-08-25 14:35:00,22.83,22.92,22.83,22.86,22800.0,19.0027,19.0776,19.0027,19.0276,22800.0
2011-08-25 14:40:00,22.87,22.89,22.82,22.84,15400.0,19.036,19.0526,18.9944,19.011,15400.0
2011-08-25 14:45:00,22.84,22.88,22.74,22.74,16200.0,19.011,19.0443,18.9278,18.9278,16200.0
2011-08-25 14:50:00,22.75,22.77,22.68,22.68,18200.0,18.9361,18.9527,18.8778,18.8778,18200.0
2011-08-25 14:55:00,22.69,22.69,22.6,22.6,17700.0,18.8861,18.8861,18.8112,18.8112,17700.0
2011-08-25 15:00:00,22.59,22.65,22.57,22.62,22800.0,18.8029,18.8529,18.7863,18.8279,22800.0
2011-08-25 15:05:00,22.61,22.69,22.61,22.68,14200.0,18.8196,18.8861,18.8196,18.8778,14200.0
2011-08-25 15:10:00,22.67,22.72,22.62,22.71,21800.0,18.8695,18.9111,18.8279,18.9028,21800.0
2011-08-25 15:15:00,22.71,22.88,22.7,22.88,85700.0,18.9028,19.0443,18.8945,19.0443,85700.0
2011-08-25 15:20:00,22.89,22.96,22.88,22.89,50400.0,19.0526,19.1109,19.0443,19.0526,50400.0
2011-08-25 15:25:00,22.88,22.88,22.8,22.8,32100.0,19.0443,19.0443,18.9777,18.9777,32100.0
2011-08-25 15:30:00,22.8,22.83,22.79,22.8,72000.0,18.9777,19.0027,18.9694,18.9777,72000.0
2011-08-25 15:35:00,22.8,22.8,22.7,22.72,36600.0,18.9777,18.9777,18.8945,18.9111,36600.0
2011-08-25 15:40:00,22.73,22.73,22.57,22.57,44800.0,18.9194,18.9194,18.7863,18.7863,44800.0
2011-08-25 15:45:00,22.57,22.68,22.57,22.63,88500.0,18.7863,18.8778,18.7863,18.8362,88500.0
2011-08-25 15:50:00,22.64,22.65,22.58,22.63,61100.0,18.8445,18.8529,18.7946,18.8362,61100.0
2011-08-25 15:55:00,22.63,22.66,22.62,22.64,59300.0,18.8362,18.8612,18.8279,18.8445,59300.0
2011-08-26 09:30:00,22.56,22.61,22.49,22.59,56500.0,18.7779,18.8196,18.7197,18.8029,56500.0
2011-08-26 09:35:00,22.61,22.71,22.49,22.5,45400.0,18.8196,18.9028,18.7197,18.728,45400.0
2011-08-26 09:40:00,22.49,22.71,22.45,22.68,52600.0,18.7197,18.9028,18.6864,18.8778,52600.0
2011-08-26 09:45:00,22.67,22.7,22.5,22.69,66000.0,18.8695,18.8945,18.728,18.8861,66000.0
2011-08-26 09:50:00,22.7,22.8,22.69,22.76,83200.0,18.8945,18.9777,18.8861,18.9444,83200.0
2011-08-26 09:55:00,22.77,22.96,22.76,22.95,62600.0,18.9527,19.1109,18.9444,19.1026,62600.0
2011-08-26 10:00:00,22.94,22.95,22.5,22.69,106200.0,19.0942,19.1026,18.728,18.8861,106200.0
2011-08-26 10:05:00,22.67,22.68,22.49,22.64,37100.0,18.8695,18.8778,18.7197,18.8445,37100.0
2011-08-26 10:10:00,22.62,22.74,22.49,22.61,25800.0,18.8279,18.9278,18.7197,18.8196,25800.0
2011-08-26 10:15:00,22.62,22.87,22.62,22.86,30200.0,18.8279,19.036,18.8279,19.0276,30200.0
2011-08-26 10:20:00,22.85,23.16,22.85,23.03,42100.0,19.0193,19.2774,19.0193,19.1691,42100.0
2011-08-26 10:25:00,23.05,23.37,23.05,23.16,35000.0,19.1858,19.4521,19.1858,19.2774,35000.0
2011-08-26 10:30:00,23.17,23.22,23.02,23.02,30200.0,19.2857,19.3273,19.1608,19.1608,30200.0
2011-08-26 10:35:00,23.05,23.19,23.05,23.13,34300.0,19.1858,19.3023,19.1858,19.2524,34300.0
2011-08-26 10:40:00,23.12,23.24,23.07,23.22,20500.0,19.2441,19.3439,19.2024,19.3273,20500.0
2011-08-26 10:45:00,23.25,23.55,23.24,23.42,60800.0,19.3523,19.602,19.3439,19.4938,60800.0
2011-08-26 10:50:00,23.42,23.51,23.34,23.34,31600.0,19.4938,19.5687,19.4272,19.4272,31600.0
2011-08-26 10:55:00,23.31,23.38,23.18,23.22,30900.0,19.4022,19.4605,19.294,19.3273,30900.0
2011-08-26 11:00:00,23.22,23.39,23.17,23.37,37100.0,19.3273,19.4688,19.2857,19.4521,37100.0
2011-08-26 11:05:00,23.4,23.54,23.37,23.5,18800.0,19.4771,19.5936,19.4521,19.5604,18800.0
2011-08-26 11:10:00,23.51,23.7,23.48,23.63,34900.0,19.5687,19.7268,19.5437,19.6686,34900.0
2011-08-26 11:15:00,23.63,23.75,23.57,23.58,30100.0,19.6686,19.7684,19.6186,19.6269,30100.0
2011-08-26 11:20:00,23.59,23.62,23.55,23.58,26500.0,19.6353,19.6602,19.602,19.6269,26500.0
2011-08-26 11:25:00,23.59,23.62,23.51,23.57,11000.0,19.6353,19.6602,19.5687,19.6186,11000.0
2011-08-26 11:30:00,23.57,23.61,23.53,23.59,12300.0,19.6186,19.6519,19.5853,19.6353,12300.0
2011-08-26 11:35:00,23.6,23.7,23.6,23.61,14400.0,19.6436,19.7268,19.6436,19.6519,14400.0
2011-08-26 11:40:00,23.59,23.59,23.49,23.52,13400.0,19.6353,19.6353,19.552,19.577,13400.0
2011-08-26 11:45:00,23.54,23.64,23.46,23.53,16400.0,19.5936,19.6769,19.5271,19.5853,16400.0
2011-08-26 11:50:00,23.53,23.57,23.47,23.57,14300.0,19.5853,19.6186,19.5354,19.6186,14300.0
2011-08-26 11:55:00,23.61,23.66,23.57,23.64,15200.0,19.6519,19.6935,19.6186,19.6769,15200.0
2011-08-26 12:00:00,23.65,23.79,23.64,23.79,15200.0,19.6852,19.8017,19.6769,19.8017,15200.0
2011-08-26 12:05:00,23.8,23.86,23.74,23.83,35200.0,19.8101,19.86,19.7601,19.835,35200.0
2011-08-26 12:10:00,23.81,23.86,23.73,23.73,60600.0,19.8184,19.86,19.7518,19.7518,60600.0
2011-08-26 12:15:00,23.74,23.93,23.72,23.91,120500.0,19.7601,19.9183,19.7435,19.9016,120500.0
2011-08-26 12:20:00,23.92,24.19,23.89,24.07,121700.0,19.9099,20.1347,19.885,20.0348,121700.0
2011-08-26 12:25:00,24.08,24.28,24.08,24.28,52500.0,20.0431,20.2096,20.0431,20.2096,52500.0
2011-08-26 12:30:00,24.28,24.28,24.14,24.16,49200.0,20.2096,20.2096,20.0931,20.1097,49200.0
2011-08-26 12:35:00,24.16,24.19,24.08,24.19,41800.0,20.1097,20.1347,20.0431,20.1347,41800.0
2011-08-26 12:40:00,24.17,24.22,24.08,24.09,25700.0,20.118,20.1596,20.0431,20.0514,25700.0
2011-08-26 12:45:00,24.1,24.1,23.94,23.94,32200.0,20.0598,20.0598,19.9266,19.9266,32200.0
2011-08-26 12:50:00,23.94,24.05,23.91,23.98,47800.0,19.9266,20.0181,19.9016,19.9599,47800.0
2011-08-26 12:55:00,23.98,24.0,23.89,23.91,109000.0,19.9599,19.9765,19.885,19.9016,109000.0
2011-08-26 13:00:00,23.91,23.91,23.78,23.84,49800.0,19.9016,19.9016,19.7934,19.8434,49800.0
2011-08-26 13:05:00,23.84,23.96,23.83,23.9,18100.0,19.8434,19.9432,19.835,19.8933,18100.0
2011-08-26 13:10:00,23.91,23.96,23.88,23.9,11500.0,19.9016,19.9432,19.8766,19.8933,11500.0
2011-08-26 13:15:00,23.89,23.98,23.88,23.92,19100.0,19.885,19.9599,19.8766,19.9099,19100.0
2011-08-26 13:20:00,23.91,23.97,23.91,23.96,12400.0,19.9016,19.9516,19.9016,19.9432,12400.0
2011-08-26 13:25:00,23.96,24.08,23.96,24.07,19400.0,19.9432,20.0431,19.9432,20.0348,19400.0
2011-08-26 13:30:00,24.06,24.11,24.04,24.1,18800.0,20.0265,20.0681,20.0098,20.0598,18800.0
2011-08-26 13:35:00,24.1,24.14,24.08,24.11,13600.0,20.0598,20.0931,20.0431,20.0681,13600.0
2011-08-26 13:40:00,24.11,24.16,24.1,24.12,24600.0,20.0681,20.1097,20.0598,20.0764,24600.0
2011-08-26 13:45:00,24.13,24.22,24.1,24.21,31600.0,20.0847,20.1596,20.0598,20.1513,31600.0
2011-08-26 13:50:00,24.21,24.28,24.19,24.28,38400.0,20.1513,20.2096,20.1347,20.2096,38400.0
2011-08-26 13:55:00,24.28,24.36,24.28,24.35,31500.0,20.2096,20.2762,20.2096,20.2679,31500.0
2011-08-26 14:00:00,24.35,24.37,24.26,24.28,43100.0,20.2679,20.2845,20.1929,20.2096,43100.0
2011-08-26 14:05:00,24.26,24.26,24.19,24.25,38100.0,20.1929,20.1929,20.1347,20.1846,38100.0
2011-08-26 14:10:00,24.25,24.26,24.12,24.14,13700.0,20.1846,20.1929,20.0764,20.0931,13700.0
2011-08-26 14:15:00,24.13,24.21,24.12,24.21,21500.0,20.0847,20.1513,20.0764,20.1513,21500.0
2011-08-26 14:20:00,24.19,24.21,24.12,24.12,7200.0,20.1347,20.1513,20.0764,20.0764,7200.0
2011-08-26 14:25:00,24.12,24.14,24.04,24.08,25100.0,20.0764,20.0931,20.0098,20.0431,25100.0
2011-08-26 14:30:00,24.08,24.08,24.04,24.07,12600.0,20.0431,20.0431,20.0098,20.0348,12600.0
2011-08-26 14:35:00,24.06,24.09,23.95,24.0,23500.0,20.0265,20.0514,19.9349,19.9765,23500.0
2011-08-26 14:40:00,24.01,24.06,23.99,24.04,30600.0,19.9849,20.0265,19.9682,20.0098,30600.0
2011-08-26 14:45:00,24.04,24.12,24.02,24.08,17700.0,20.0098,20.0764,19.9932,20.0431,17700.0
2011-08-26 14:50:00,24.07,24.11,24.05,24.05,9400.0,20.0348,20.0681,20.0181,20.0181,9400.0
2011-08-26 14:55:00,24.04,24.06,24.02,24.06,11600.0,20.0098,20.0265,19.9932,20.0265,11600.0
2011-08-26 15:00:00,24.07,24.09,24.01,24.02,44300.0,20.0348,20.0514,19.9849,19.9932,44300.0
2011-08-26 15:05:00,24.0,24.04,23.96,24.0,34300.0,19.9765,20.0098,19.9432,19.9765,34300.0
2011-08-26 15:10:00,24.0,24.0,23.93,23.93,22100.0,19.9765,19.9765,19.9183,19.9183,22100.0
2011-08-26 15:15:00,23.93,23.93,23.74,23.76,44500.0,19.9183,19.9183,19.7601,19.7768,44500.0
2011-08-26 15:20:00,23.76,23.78,23.72,23.72,42300.0,19.7768,19.7934,19.7435,19.7435,42300.0
2011-08-26 15:25:00,23.72,23.72,23.57,23.58,251400.0,19.7435,19.7435,19.6186,19.6269,251400.0
2011-08-26 15:30:00,23.58,23.58,23.51,23.53,201500.0,19.6269,19.6269,19.5687,19.5853,201500.0
2011-08-26 15:35:00,23.53,23.54,23.47,23.49,158800.0,19.5853,19.5936,19.5354,19.552,158800.0
2011-08-26 15:40:00,23.49,23.54,23.48,23.54,93300.0,19.552,19.5936,19.5437,19.5936,93300.0
2011-08-26 15:45:00,23.54,23.57,23.43,23.48,173100.0,19.5936,19.6186,19.5021,19.5437,173100.0
2011-08-26 15:50:00,23.48,23.54,23.45,23.53,122800.0,19.5437,19.5936,19.5187,19.5853,122800.0
2011-08-26 15:55:00,23.54,23.61,23.53,23.6,162200.0,19.5936,19.6519,19.5853,19.6436,162200.0
2011-08-29 09:30:00,24.56,24.65,24.5,24.55,113600.0,20.4426,20.5176,20.3927,20.4343,113600.0
2011-08-29 09:35:00,24.6,24.95,24.6,24.87,100100.0,20.4759,20.7673,20.4759,20.7007,100100.0
2011-08-29 09:40:00,24.87,25.04,24.84,25.04,79700.0,20.7007,20.8422,20.6757,20.8422,79700.0
2011-08-29 09:45:00,25.02,25.08,24.91,25.07,54700.0,20.8255,20.8755,20.734,20.8672,54700.0
2011-08-29 09:50:00,25.07,25.08,24.92,24.92,163600.0,20.8672,20.8755,20.7423,20.7423,163600.0
2011-08-29 09:55:00,24.93,24.94,24.8,24.86,55700.0,20.7506,20.7589,20.6424,20.6924,55700.0
2011-08-29 10:00:00,24.88,24.91,24.7,24.74,30800.0,20.709,20.734,20.5592,20.5925,30800.0
2011-08-29 10:05:00,24.74,24.88,24.74,24.82,25300.0,20.5925,20.709,20.5925,20.6591,25300.0
2011-08-29 10:10:00,24.84,24.91,24.81,24.85,75500.0,20.6757,20.734,20.6507,20.684,75500.0
2011-08-29 10:15:00,24.85,24.99,24.84,24.98,40400.0,20.684,20.8006,20.6757,20.7922,40400.0
2011-08-29 10:20:00,24.97,25.07,24.97,25.04,154800.0,20.7839,20.8672,20.7839,20.8422,154800.0
2011-08-29 10:25:00,25.04,25.19,25.03,25.13,87500.0,20.8422,20.967,20.8339,20.9171,87500.0
2011-08-29 10:30:00,25.12,25.12,25.02,25.09,66600.0,20.9088,20.9088,20.8255,20.8838,66600.0
2011-08-29 10:35:00,25.09,25.13,25.06,25.09,30900.0,20.8838,20.9171,20.8588,20.8838,30900.0
2011-08-29 10:40:00,25.09,25.18,25.07,25.16,29800.0,20.8838,20.9587,20.8672,20.9421,29800.0
2011-08-29 10:45:00,25.17,25.24,25.15,25.2,47600.0,20.9504,21.0087,20.9337,20.9754,47600.0
2011-08-29 10:50:00,25.19,25.25,25.18,25.2,53900.0,20.967,21.017,20.9587,20.9754,53900.0
2011-08-29 10:55:00,25.19,25.24,25.17,25.22,69900.0,20.967,21.0087,20.9504,20.992,69900.0
2011-08-29 11:00:00,25.22,25.23,25.16,25.19,78100.0,20.992,21.0003,20.9421,20.967,78100.0
2011-08-29 11:05:00,25.19,25.23,25.18,25.23,28600.0,20.967,21.0003,20.9587,21.0003,28600.0
2011-08-29 11:10:00,25.23,25.33,25.23,25.33,20800.0,21.0003,21.0836,21.0003,21.0836,20800.0
2011-08-29 11:15:00,25.32,25.41,25.32,25.35,23500.0,21.0752,21.1502,21.0752,21.1002,23500.0
2011-08-29 11:20:00,25.36,25.39,25.27,25.28,78900.0,21.1085,21.1335,21.0336,21.0419,78900.0
2011-08-29 11:25:00,25.27,25.36,25.27,25.36,56800.0,21.0336,21.1085,21.0336,21.1085,56800.0
2011-08-29 11:30:00,25.35,25.39,25.21,25.26,127900.0,21.1002,21.1335,20.9837,21.0253,127900.0
2011-08-29 11:35:00,25.26,25.26,25.2,25.2,50700.0,21.0253,21.0253,20.9754,20.9754,50700.0
2011-08-29 11:40:00,25.21,25.25,25.2,25.23,12100.0,20.9837,21.017,20.9754,21.0003,12100.0
2011-08-29 11:45:00,25.23,25.24,25.19,25.24,10100.0,21.0003,21.0087,20.967,21.0087,10100.0
2011-08-29 11:50:00,25.23,25.26,25.2,25.23,13200.0,21.0003,21.0253,20.9754,21.0003,13200.0
2011-08-29 11:55:00,25.24,25.35,25.24,25.32,8300.0,21.0087,21.1002,21.0087,21.0752,8300.0
2011-08-29 12:00:00,25.31,25.42,25.3,25.4,14400.0,21.0669,21.1585,21.0586,21.1418,14400.0
2011-08-29 12:05:00,25.41,25.47,25.37,25.46,39100.0,21.1502,21.2001,21.1169,21.1918,39100.0
2011-08-29 12:10:00,25.45,25.46,25.39,25.39,14200.0,21.1834,21.1918,21.1335,21.1335,14200.0
2011-08-29 12:15:00,25.4,25.41,25.36,25.37,34900.0,21.1418,21.1502,21.1085,21.1169,34900.0
2011-08-29 12:20:00,25.36,25.38,25.3,25.34,77100.0,21.1085,21.1252,21.0586,21.0919,77100.0
2011-08-29 12:25:00,25.34,25.35,25.33,25.35,8400.0,21.0919,21.1002,21.0836,21.1002,8400.0
2011-08-29 12:30:00,25.35,25.37,25.32,25.37,11900.0,21.1002,21.1169,21.0752,21.1169,11900.0
2011-08-29 12:35:00,25.39,25.45,25.39,25.44,9400.0,21.1335,21.1834,21.1335,21.1751,9400.0
2011-08-29 12:40:00,25.44,25.48,25.42,25.48,16400.0,21.1751,21.2084,21.1585,21.2084,16400.0
2011-08-29 12:45:00,25.49,25.49,25.4,25.4,11700.0,21.2167,21.2167,21.1418,21.1418,11700.0
2011-08-29 12:50:00,25.41,25.47,25.4,25.47,31000.0,21.1502,21.2001,21.1418,21.2001,31000.0
2011-08-29 12:55:00,25.47,25.49,25.45,25.47,21900.0,21.2001,21.2167,21.1834,21.2001,21900.0
2011-08-29 13:00:00,25.47,25.48,25.43,25.47,5800.0,21.2001,21.2084,21.1668,21.2001,5800.0
2011-08-29 13:05:00,25.48,25.5,25.48,25.48,27100.0,21.2084,21.2251,21.2084,21.2084,27100.0
2011-08-29 13:10:00,25.49,25.53,25.49,25.52,20700.0,21.2167,21.25,21.2167,21.2417,20700.0
2011-08-29 13:15:00,25.51,25.53,25.5,25.5,16300.0,21.2334,21.25,21.2251,21.2251,16300.0
2011-08-29 13:20:00,25.51,25.54,25.45,25.47,53400.0,21.2334,21.2584,21.1834,21.2001,53400.0
2011-08-29 13:25:00,25.47,25.47,25.43,25.44,15600.0,21.2001,21.2001,21.1668,21.1751,15600.0
2011-08-29 13:30:00,25.44,25.46,25.4,25.46,28000.0,21.1751,21.1918,21.1418,21.1918,28000.0
2011-08-29 13:35:00,25.46,25.55,25.46,25.54,20300.0,21.1918,21.2667,21.1918,21.2584,20300.0
2011-08-29 13:40:00,25.55,25.59,25.51,25.51,28200.0,21.2667,21.3,21.2334,21.2334,28200.0
2011-08-29 13:45:00,25.5,25.5,25.4,25.4,30400.0,21.2251,21.2251,21.1418,21.1418,30400.0
2011-08-29 13:50:00,25.41,25.41,25.39,25.39,37600.0,21.1502,21.1502,21.1335,21.1335,37600.0
2011-08-29 13:55:00,25.39,25.39,25.35,25.36,8200.0,21.1335,21.1335,21.1002,21.1085,8200.0
2011-08-29 14:00:00,25.36,25.41,25.36,25.41,16700.0,21.1085,21.1502,21.1085,21.1502,16700.0
2011-08-29 14:05:00,25.42,25.46,25.41,25.43,36100.0,21.1585,21.1918,21.1502,21.1668,36100.0
2011-08-29 14:10:00,25.45,25.46,25.43,25.46,28400.0,21.1834,21.1918,21.1668,21.1918,28400.0
2011-08-29 14:15:00,25.46,25.49,25.44,25.47,46900.0,21.1918,21.2167,21.1751,21.2001,46900.0
2011-08-29 14:20:00,25.47,25.61,25.47,25.61,46900.0,21.2001,21.3166,21.2001,21.3166,46900.0
2011-08-29 14:25:00,25.61,25.68,25.59,25.67,29200.0,21.3166,21.3749,21.3,21.3666,29200.0
2011-08-29 14:30:00,25.67,25.69,25.66,25.68,17700.0,21.3666,21.3832,21.3582,21.3749,17700.0
2011-08-29 14:35:00,25.69,25.77,25.68,25.75,88000.0,21.3832,21.4498,21.3749,21.4332,88000.0
2011-08-29 14:40:00,25.77,25.77,25.66,25.67,50900.0,21.4498,21.4498,21.3582,21.3666,50900.0
2011-08-29 14:45:00,25.67,25.75,25.66,25.75,22200.0,21.3666,21.4332,21.3582,21.4332,22200.0
2011-08-29 14:50:00,25.75,25.76,25.69,25.69,25700.0,21.4332,21.4415,21.3832,21.3832,25700.0
2011-08-29 14:55:00,25.69,25.7,25.64,25.65,50400.0,21.3832,21.3915,21.3416,21.3499,50400.0
2011-08-29 15:00:00,25.65,25.65,25.61,25.63,58000.0,21.3499,21.3499,21.3166,21.3333,58000.0
2011-08-29 15:05:00,25.63,25.64,25.58,25.59,47400.0,21.3333,21.3416,21.2917,21.3,47400.0
2011-08-29 15:10:00,25.59,25.63,25.59,25.61,10400.0,21.3,21.3333,21.3,21.3166,10400.0
2011-08-29 15:15:00,25.61,25.68,25.61,25.63,36600.0,21.3166,21.3749,21.3166,21.3333,36600.0
2011-08-29 15:20:00,25.62,25.71,25.61,25.7,60100.0,21.3249,21.3999,21.3166,21.3915,60100.0
2011-08-29 15:25:00,25.68,25.7,25.66,25.67,33700.0,21.3749,21.3915,21.3582,21.3666,33700.0
2011-08-29 15:30:00,25.68,25.79,25.67,25.74,98900.0,21.3749,21.4664,21.3666,21.4248,98900.0
2011-08-29 15:35:00,25.73,25.76,25.68,25.75,44700.0,21.4165,21.4415,21.3749,21.4332,44700.0
2011-08-29 15:40:00,25.75,25.82,25.75,25.82,47100.0,21.4332,21.4914,21.4332,21.4914,47100.0
2011-08-29 15:45:00,25.83,25.85,25.8,25.8,48900.0,21.4997,21.5164,21.4748,21.4748,48900.0
2011-08-29 15:50:00,25.8,25.8,25.73,25.75,135500.0,21.4748,21.4748,21.4165,21.4332,135500.0
2011-08-29 15:55:00,25.76,25.81,25.74,25.77,145000.0,21.4415,21.4831,21.4248,21.4498,145000.0
2011-08-30 09:30:00,26.14,26.2,26.05,26.08,124800.0,21.7578,21.8077,21.6829,21.7078,124800.0
2011-08-30 09:35:00,26.08,26.2,25.98,25.99,93300.0,21.7078,21.8077,21.6246,21.6329,93300.0
2011-08-30 09:40:00,26.0,26.27,25.94,26.27,70800.0,21.6412,21.866,21.5913,21.866,70800.0
2011-08-30 09:45:00,26.27,26.39,26.13,26.21,74500.0,21.866,21.9659,21.7494,21.816,74500.0
2011-08-30 09:50:00,26.2,26.23,25.99,26.05,47300.0,21.8077,21.8327,21.6329,21.6829,47300.0
2011-08-30 09:55:00,26.04,26.13,26.01,26.02,43400.0,21.6745,21.7494,21.6496,21.6579,43400.0
2011-08-30 10:00:00,26.02,26.02,25.6,25.63,90500.0,21.6579,21.6579,21.3083,21.3333,90500.0
2011-08-30 10:05:00,25.63,25.86,25.6,25.86,25800.0,21.3333,21.5247,21.3083,21.5247,25800.0
2011-08-30 10:10:00,25.85,25.88,25.71,25.73,28300.0,21.5164,21.5414,21.3999,21.4165,28300.0
2011-08-30 10:15:00,25.72,25.72,25.48,25.48,72400.0,21.4082,21.4082,21.2084,21.2084,72400.0
2011-08-30 10:20:00,25.48,25.56,25.44,25.51,69800.0,21.2084,21.275,21.1751,21.2334,69800.0
2011-08-30 10:25:00,25.51,25.67,25.51,25.63,69200.0,21.2334,21.3666,21.2334,21.3333,69200.0
2011-08-30 10:30:00,25.63,25.71,25.58,25.66,93100.0,21.3333,21.3999,21.2917,21.3582,93100.0
2011-08-30 10:35:00,25.67,25.67,25.58,25.62,44200.0,21.3666,21.3666,21.2917,21.3249,44200.0
2011-08-30 10:40:00,25.61,25.65,25.5,25.53,60800.0,21.3166,21.3499,21.2251,21.25,60800.0
2011-08-30 10:45:00,25.54,25.58,25.39,25.4,55100.0,21.2584,21.2917,21.1335,21.1418,55100.0
2011-08-30 10:50:00,25.4,25.48,25.37,25.39,52300.0,21.1418,21.2084,21.1169,21.1335,52300.0
2011-08-30 10:55:00,25.38,25.47,25.36,25.43,65100.0,21.1252,21.2001,21.1085,21.1668,65100.0
2011-08-30 11:00:00,25.43,25.53,25.41,25.48,41200.0,21.1668,21.25,21.1502,21.2084,41200.0
2011-08-30 11:05:00,25.48,25.53,25.47,25.52,45100.0,21.2084,21.25,21.2001,21.2417,45100.0
2011-08-30 11:10:00,25.53,25.71,25.53,25.68,78300.0,21.25,21.3999,21.25,21.3749,78300.0
2011-08-30 11:15:00,25.72,25.77,25.67,25.69,108600.0,21.4082,21.4498,21.3666,21.3832,108600.0
2011-08-30 11:20:00,25.7,25.75,25.69,25.74,37800.0,21.3915,21.4332,21.3832,21.4248,37800.0
2011-08-30 11:25:00,25.73,25.83,25.7,25.76,36300.0,21.4165,21.4997,21.3915,21.4415,36300.0
2011-08-30 11:30:00,25.75,25.79,25.69,25.78,22300.0,21.4332,21.4664,21.3832,21.4581,22300.0
2011-08-30 11:35:00,25.76,25.79,25.73,25.75,49700.0,21.4415,21.4664,21.4165,21.4332,49700.0
2011-08-30 11:40:00,25.76,25.9,25.75,25.8,59800.0,21.4415,21.558,21.4332,21.4748,59800.0
2011-08-30 11:45:00,25.81,25.81,25.68,25.68,42300.0,21.4831,21.4831,21.3749,21.3749,42300.0
2011-08-30 11:50:00,25.68,25.68,25.62,25.65,26200.0,21.3749,21.3749,21.3249,21.3499,26200.0
2011-08-30 11:55:00,25.66,25.72,25.65,25.7,12200.0,21.3582,21.4082,21.3499,21.3915,12200.0
2011-08-30 12:00:00,25.7,25.73,25.57,25.58,16800.0,21.3915,21.4165,21.2833,21.2917,16800.0
2011-08-30 12:05:00,25.58,25.61,25.5,25.5,16800.0,21.2917,21.3166,21.2251,21.2251,16800.0
2011-08-30 12:10:00,25.51,25.55,25.49,25.51,21400.0,21.2334,21.2667,21.2167,21.2334,21400.0
2011-08-30 12:15:00,25.49,25.56,25.49,25.56,9500.0,21.2167,21.275,21.2167,21.275,9500.0
2011-08-30 12:20:00,25.55,25.57,25.47,25.52,43400.0,21.2667,21.2833,21.2001,21.2417,43400.0
2011-08-30 12:25:00,25.53,25.53,25.44,25.44,14400.0,21.25,21.25,21.1751,21.1751,14400.0
2011-08-30 12:30:00,25.44,25.47,25.42,25.47,6900.0,21.1751,21.2001,21.1585,21.2001,6900.0
2011-08-30 12:35:00,25.47,25.47,25.42,25.46,5200.0,21.2001,21.2001,21.1585,21.1918,5200.0
2011-08-30 12:40:00,25.45,25.45,25.36,25.36,22800.0,21.1834,21.1834,21.1085,21.1085,22800.0
2011-08-30 12:45:00,25.36,25.41,25.31,25.4,54900.0,21.1085,21.1502,21.0669,21.1418,54900.0
2011-08-30 12:50:00,25.41,25.44,25.38,25.4,23600.0,21.1502,21.1751,21.1252,21.1418,23600.0
2011-08-30 12:55:00,25.39,25.42,25.35,25.4,30500.0,21.1335,21.1585,21.1002,21.1418,30500.0
2011-08-30 13:00:00,25.42,25.45,25.38,25.38,21700.0,21.1585,21.1834,21.1252,21.1252,21700.0
2011-08-30 13:05:00,25.39,25.47,25.34,25.46,48100.0,21.1335,21.2001,21.0919,21.1918,48100.0
2011-08-30 13:10:00,25.46,25.47,25.44,25.47,20400.0,21.1918,21.2001,21.1751,21.2001,20400.0
2011-08-30 13:15:00,25.47,25.53,25.46,25.53,19600.0,21.2001,21.25,21.1918,21.25,19600.0
2011-08-30 13:20:00,25.53,25.64,25.52,25.64,26400.0,21.25,21.3416,21.2417,21.3416,26400.0
2011-08-30 13:25:00,25.64,25.65,25.5,25.56,26200.0,21.3416,21.3499,21.2251,21.275,26200.0
2011-08-30 13:30:00,25.55,25.55,25.43,25.48,23400.0,21.2667,21.2667,21.1668,21.2084,23400.0
2011-08-30 13:35:00,25.51,25.57,25.5,25.55,15800.0,21.2334,21.2833,21.2251,21.2667,15800.0
2011-08-30 13:40:00,25.55,25.63,25.55,25.6,18100.0,21.2667,21.3333,21.2667,21.3083,18100.0
2011-08-30 13:45:00,25.59,25.65,25.57,25.61,28800.0,21.3,21.3499,21.2833,21.3166,28800.0
2011-08-30 13:50:00,25.62,25.64,25.56,25.61,16500.0,21.3249,21.3416,21.275,21.3166,16500.0
2011-08-30 13:55:00,25.61,25.65,25.59,25.6,41100.0,21.3166,21.3499,21.3,21.3083,41100.0
2011-08-30 14:00:00,25.61,25.66,25.51,25.58,106200.0,21.3166,21.3582,21.2334,21.2917,106200.0
2011-08-30 14:05:00,25.58,25.63,25.53,25.63,28800.0,21.2917,21.3333,21.25,21.3333,28800.0
2011-08-30 14:10:00,25.65,25.78,25.54,25.78,30500.0,21.3499,21.4581,21.2584,21.4581,30500.0
2011-08-30 14:15:00,25.79,25.82,25.69,25.74,28800.0,21.4664,21.4914,21.3832,21.4248,28800.0
2011-08-30 14:20:00,25.74,25.79,25.67,25.74,50500.0,21.4248,21.4664,21.3666,21.4248,50500.0
2011-08-30 14:25:00,25.72,25.78,25.68,25.78,18300.0,21.4082,21.4581,21.3749,21.4581,18300.0
2011-08-30 14:30:00,25.78,25.8,25.71,25.8,37700.0,21.4581,21.4748,21.3999,21.4748,37700.0
2011-08-30 14:35:00,25.8,25.81,25.76,25.81,47000.0,21.4748,21.4831,21.4415,21.4831,47000.0
2011-08-30 14:40:00,25.82,25.82,25.76,25.79,25400.0,21.4914,21.4914,21.4415,21.4664,25400.0
2011-08-30 14:45:00,25.78,25.81,25.73,25.76,17600.0,21.4581,21.4831,21.4165,21.4415,17600.0
2011-08-30 14:50:00,25.76,25.77,25.62,25.67,41800.0,21.4415,21.4498,21.3249,21.3666,41800.0
2011-08-30 14:55:00,25.67,25.8,25.63,25.79,58500.0,21.3666,21.4748,21.3333,21.4664,58500.0
2011-08-30 15:00:00,25.8,25.8,25.71,25.75,51300.0,21.4748,21.4748,21.3999,21.4332,51300.0
2011-08-30 15:05:00,25.75,25.84,25.74,25.83,42800.0,21.4332,21.5081,21.4248,21.4997,42800.0
2011-08-30 15:10:00,25.82,25.82,25.73,25.78,33300.0,21.4914,21.4914,21.4165,21.4581,33300.0
2011-08-30 15:15:00,25.78,25.84,25.75,25.81,46000.0,21.4581,21.5081,21.4332,21.4831,46000.0
2011-08-30 15:20:00,25.8,25.85,25.76,25.85,59900.0,21.4748,21.5164,21.4415,21.5164,59900.0
2011-08-30 15:25:00,25.86,25.91,25.82,25.9,66100.0,21.5247,21.5663,21.4914,21.558,66100.0
2011-08-30 15:30:00,25.9,25.91,25.88,25.89,76000.0,21.558,21.5663,21.5414,21.5497,76000.0
2011-08-30 15:35:00,25.9,26.03,25.89,26.03,81300.0,21.558,21.6662,21.5497,21.6662,81300.0
2011-08-30 15:40:00,26.03,26.03,25.96,26.0,84800.0,21.6662,21.6662,21.6079,21.6412,84800.0
2011-08-30 15:45:00,26.0,26.02,25.96,25.98,112100.0,21.6412,21.6579,21.6079,21.6246,112100.0
2011-08-30 15:50:00,25.98,25.98,25.89,25.91,127000.0,21.6246,21.6246,21.5497,21.5663,127000.0
2011-08-30 15:55:00,25.91,25.91,25.83,25.85,188800.0,21.5663,21.5663,21.4997,21.5164,188800.0
2011-08-31 09:30:00,26.31,26.33,26.2,26.27,51000.0,21.8993,21.9159,21.8077,21.866,51000.0
2011-08-31 09:35:00,26.25,26.26,26.03,26.08,23600.0,21.8493,21.8577,21.6662,21.7078,23600.0
2011-08-31 09:40:00,26.07,26.3,26.01,26.28,23600.0,21.6995,21.8909,21.6496,21.8743,23600.0
2011-08-31 09:45:00,26.27,26.41,26.27,26.41,52900.0,21.866,21.9825,21.866,21.9825,52900.0
2011-08-31 09:50:00,26.41,26.48,26.4,26.48,23600.0,21.9825,22.0408,21.9742,22.0408,23600.0
2011-08-31 09:55:00,26.46,26.54,26.21,26.28,84400.0,22.0241,22.0907,21.816,21.8743,84400.0
2011-08-31 10:00:00,26.3,26.36,26.27,26.32,58400.0,21.8909,21.9409,21.866,21.9076,58400.0
2011-08-31 10:05:00,26.33,26.45,26.33,26.39,38300.0,21.9159,22.0158,21.9159,21.9659,38300.0
2011-08-31 10:10:00,26.38,26.48,26.34,26.48,16800.0,21.9575,22.0408,21.9242,22.0408,16800.0
2011-08-31 10:15:00,26.48,26.55,26.48,26.49,33500.0,22.0408,22.099,22.0408,22.0491,33500.0
2011-08-31 10:20:00,26.49,26.49,26.4,26.43,21700.0,22.0491,22.0491,21.9742,21.9992,21700.0
2011-08-31 10:25:00,26.43,26.47,26.43,26.46,15000.0,21.9992,22.0324,21.9992,22.0241,15000.0
2011-08-31 10:30:00,26.44,26.45,26.26,26.26,57500.0,22.0075,22.0158,21.8577,21.8577,57500.0
2011-08-31 10:35:00,26.26,26.42,26.25,26.42,22600.0,21.8577,21.9908,21.8493,21.9908,22600.0
2011-08-31 10:40:00,26.41,26.41,26.29,26.3,38800.0,21.9825,21.9825,21.8826,21.8909,38800.0
2011-08-31 10:45:00,26.31,26.38,26.26,26.26,28000.0,21.8993,21.9575,21.8577,21.8577,28000.0
2011-08-31 10:50:00,26.28,26.29,26.17,26.19,43900.0,21.8743,21.8826,21.7827,21.7994,43900.0
2011-08-31 10:55:00,26.19,26.22,26.15,26.17,33300.0,21.7994,21.8244,21.7661,21.7827,33300.0
2011-08-31 11:00:00,26.19,26.21,26.13,26.18,71900.0,21.7994,21.816,21.7494,21.7911,71900.0
2011-08-31 11:05:00,26.17,26.29,26.15,26.24,38700.0,21.7827,21.8826,21.7661,21.841,38700.0
2011-08-31 11:10:00,26.26,26.4,26.21,26.39,42300.0,21.8577,21.9742,21.816,21.9659,42300.0
2011-08-31 11:15:00,26.38,26.38,26.16,26.16,32500.0,21.9575,21.9575,21.7744,21.7744,32500.0
2011-08-31 11:20:00,26.18,26.2,26.1,26.11,36200.0,21.7911,21.8077,21.7245,21.7328,36200.0
2011-08-31 11:25:00,26.12,26.15,26.08,26.13,22700.0,21.7411,21.7661,21.7078,21.7494,22700.0
2011-08-31 11:30:00,26.14,26.17,26.02,26.05,33300.0,21.7578,21.7827,21.6579,21.6829,33300.0
2011-08-31 11:35:00,26.08,26.16,26.01,26.02,35200.0,21.7078,21.7744,21.6496,21.6579,35200.0
2011-08-31 11:40:00,26.03,26.07,26.02,26.03,26700.0,21.6662,21.6995,21.6579,21.6662,26700.0
2011-08-31 11:45:00,26.03,26.04,25.9,25.92,44400.0,21.6662,21.6745,21.558,21.5747,44400.0
2011-08-31 11:50:00,25.92,25.95,25.87,25.9,28200.0,21.5747,21.5996,21.533,21.558,28200.0
2011-08-31 11:55:00,25.9,25.93,25.83,25.85,23900.0,21.558,21.583,21.4997,21.5164,23900.0
2011-08-31 12:00:00,25.85,25.93,25.83,25.92,38000.0,21.5164,21.583,21.4997,21.5747,38000.0
2011-08-31 12:05:00,25.92,26.02,25.91,26.01,18800.0,21.5747,21.6579,21.5663,21.6496,18800.0
2011-08-31 12:10:00,26.0,26.03,25.96,26.01,14100.0,21.6412,21.6662,21.6079,21.6496,14100.0
2011-08-31 12:15:00,26.02,26.02,25.96,25.99,7600.0,21.6579,21.6579,21.6079,21.6329,7600.0
2011-08-31 12:20:00,26.01,26.09,26.0,26.09,12100.0,21.6496,21.7162,21.6412,21.7162,12100.0
2011-08-31 12:25:00,26.08,26.12,26.07,26.07,31900.0,21.7078,21.7411,21.6995,21.6995,31900.0
2011-08-31 12:30:00,26.06,26.13,26.06,26.13,10100.0,21.6912,21.7494,21.6912,21.7494,10100.0
2011-08-31 12:35:00,26.13,26.15,26.03,26.04,11700.0,21.7494,21.7661,21.6662,21.6745,11700.0
2011-08-31 12:40:00,26.03,26.12,26.03,26.08,26200.0,21.6662,21.7411,21.6662,21.7078,26200.0
2011-08-31 12:45:00,26.07,26.1,26.04,26.05,21900.0,21.6995,21.7245,21.6745,21.6829,21900.0
2011-08-31 12:50:00,26.06,26.11,26.02,26.08,32300.0,21.6912,21.7328,21.6579,21.7078,32300.0
2011-08-31 12:55:00,26.09,26.16,26.07,26.16,10900.0,21.7162,21.7744,21.6995,21.7744,10900.0
2011-08-31 13:00:00,26.18,26.24,26.13,26.13,17700.0,21.7911,21.841,21.7494,21.7494,17700.0
2011-08-31 13:05:00,26.12,26.17,26.12,26.14,14200.0,21.7411,21.7827,21.7411,21.7578,14200.0
2011-08-31 13:10:00,26.13,26.21,26.13,26.2,10200.0,21.7494,21.816,21.7494,21.8077,10200.0
2011-08-31 13:15:00,26.2,26.21,26.09,26.12,10900.0,21.8077,21.816,21.7162,21.7411,10900.0
2011-08-31 13:20:00,26.12,26.13,26.05,26.05,1800.0,21.7411,21.7494,21.6829,21.6829,1800.0
2011-08-31 13:25:00,26.05,26.08,26.02,26.08,10800.0,21.6829,21.7078,21.6579,21.7078,10800.0
2011-08-31 13:30:00,26.09,26.1,26.02,26.09,13700.0,21.7162,21.7245,21.6579,21.7162,13700.0
2011-08-31 13:35:00,26.09,26.19,26.09,26.17,19700.0,21.7162,21.7994,21.7162,21.7827,19700.0
2011-08-31 13:40:00,26.18,26.21,26.13,26.17,23800.0,21.7911,21.816,21.7494,21.7827,23800.0
2011-08-31 13:45:00,26.16,26.17,26.02,26.04,13700.0,21.7744,21.7827,21.6579,21.6745,13700.0
2011-08-31 13:50:00,26.03,26.09,26.01,26.05,25500.0,21.6662,21.7162,21.6496,21.6829,25500.0
2011-08-31 13:55:00,26.06,26.06,26.0,26.01,19900.0,21.6912,21.6912,21.6412,21.6496,19900.0
2011-08-31 14:00:00,26.01,26.05,25.98,25.98,24100.0,21.6496,21.6829,21.6246,21.6246,24100.0
2011-08-31 14:05:00,25.98,26.02,25.93,25.97,36000.0,21.6246,21.6579,21.583,21.6163,36000.0
2011-08-31 14:10:00,25.99,26.02,25.9,25.9,23200.0,21.6329,21.6579,21.558,21.558,23200.0
2011-08-31 14:15:00,25.89,25.93,25.89,25.9,8400.0,21.5497,21.583,21.5497,21.558,8400.0
2011-08-31 14:20:00,25.91,25.98,25.91,25.98,22500.0,21.5663,21.6246,21.5663,21.6246,22500.0
2011-08-31 14:25:00,25.99,26.0,25.94,25.96,17000.0,21.6329,21.6412,21.5913,21.6079,17000.0
2011-08-31 14:30:00,25.97,25.98,25.87,25.87,21200.0,21.6163,21.6246,21.533,21.533,21200.0
2011-08-31 14:35:00,25.86,25.88,25.75,25.84,21500.0,21.5247,21.5414,21.4332,21.5081,21500.0
2011-08-31 14:40:00,25.84,25.84,25.69,25.69,21800.0,21.5081,21.5081,21.3832,21.3832,21800.0
2011-08-31 14:45:00,25.69,25.81,25.69,25.8,49500.0,21.3832,21.4831,21.3832,21.4748,49500.0
2011-08-31 14:50:00,25.81,25.82,25.61,25.63,45000.0,21.4831,21.4914,21.3166,21.3333,45000.0
2011-08-31 14:55:00,25.63,25.73,25.63,25.72,41300.0,21.3333,21.4165,21.3333,21.4082,41300.0
2011-08-31 15:00:00,25.72,25.87,25.68,25.87,50400.0,21.4082,21.533,21.3749,21.533,50400.0
2011-08-31 15:05:00,25.87,25.98,25.87,25.9,27500.0,21.533,21.6246,21.533,21.558,27500.0
2011-08-31 15:10:00,25.9,25.9,25.75,25.76,49200.0,21.558,21.558,21.4332,21.4415,49200.0
2011-08-31 15:15:00,25.75,25.75,25.65,25.71,34100.0,21.4332,21.4332,21.3499,21.3999,34100.0
2011-08-31 15:20:00,25.71,25.81,25.67,25.77,43800.0,21.3999,21.4831,21.3666,21.4498,43800.0
2011-08-31 15:25:00,25.76,25.87,25.74,25.87,50200.0,21.4415,21.533,21.4248,21.533,50200.0
2011-08-31 15:30:00,25.86,25.94,25.84,25.88,83500.0,21.5247,21.5913,21.5081,21.5414,83500.0
2011-08-31 15:35:00,25.88,26.04,25.86,26.0,80100.0,21.5414,21.6745,21.5247,21.6412,80100.0
2011-08-31 15:40:00,25.98,26.06,25.96,26.06,71300.0,21.6246,21.6912,21.6079,21.6912,71300.0
2011-08-31 15:45:00,26.05,26.12,25.99,26.05,141000.0,21.6829,21.7411,21.6329,21.6829,141000.0
2011-08-31 15:50:00,26.06,26.08,25.99,26.0,131200.0,21.6912,21.7078,21.6329,21.6412,131200.0
2011-08-31 15:55:00,26.0,26.03,25.91,25.96,197500.0,21.6412,21.6662,21.5663,21.6079,197500.0
2011-09-01 09:30:00,25.85,25.89,25.66,25.68,66800.0,21.5164,21.5497,21.3582,21.3749,66800.0
2011-09-01 09:35:00,25.68,25.96,25.68,25.85,35500.0,21.3749,21.6079,21.3749,21.5164,35500.0
2011-09-01 09:40:00,25.86,25.89,25.7,25.72,41200.0,21.5247,21.5497,21.3915,21.4082,41200.0
2011-09-01 09:45:00,25.72,25.74,25.65,25.71,40400.0,21.4082,21.4248,21.3499,21.3999,40400.0
2011-09-01 09:50:00,25.7,25.71,25.56,25.59,26800.0,21.3915,21.3999,21.275,21.3,26800.0
2011-09-01 09:55:00,25.59,25.68,25.57,25.67,29400.0,21.3,21.3749,21.2833,21.3666,29400.0
2011-09-01 10:00:00,25.66,26.48,25.6,26.42,223600.0,21.3582,22.0408,21.3083,21.9908,223600.0
2011-09-01 10:05:00,26.4,26.44,26.18,26.21,77100.0,21.9742,22.0075,21.7911,21.816,77100.0
2011-09-01 10:10:00,26.21,26.23,25.98,26.03,26900.0,21.816,21.8327,21.6246,21.6662,26900.0
2011-09-01 10:15:00,26.04,26.05,25.87,25.96,34100.0,21.6745,21.6829,21.533,21.6079,34100.0
2011-09-01 10:20:00,25.95,26.19,25.95,26.17,22600.0,21.5996,21.7994,21.5996,21.7827,22600.0
2011-09-01 10:25:00,26.16,26.23,26.14,26.16,21800.0,21.7744,21.8327,21.7578,21.7744,21800.0
2011-09-01 10:30:00,26.15,26.15,25.92,25.95,18000.0,21.7661,21.7661,21.5747,21.5996,18000.0
2011-09-01 10:35:00,25.96,26.04,25.92,26.03,41900.0,21.6079,21.6745,21.5747,21.6662,41900.0
2011-09-01 10:40:00,26.01,26.11,25.99,26.06,56500.0,21.6496,21.7328,21.6329,21.6912,56500.0
2011-09-01 10:45:00,26.05,26.07,25.87,25.87,14000.0,21.6829,21.6995,21.533,21.533,14000.0
2011-09-01 10:50:00,25.86,26.03,25.85,25.93,17100.0,21.5247,21.6662,21.5164,21.583,17100.0
2011-09-01 10:55:00,25.93,25.94,25.83,25.85,30200.0,21.583,21.5913,21.4997,21.5164,30200.0
2011-09-01 11:00:00,25.85,25.86,25.64,25.83,52300.0,21.5164,21.5247,21.3416,21.4997,52300.0
2011-09-01 11:05:00,25.81,25.85,25.72,25.72,51100.0,21.4831,21.5164,21.4082,21.4082,51100.0
2011-09-01 11:10:00,25.72,25.75,25.63,25.64,22400.0,21.4082,21.4332,21.3333,21.3416,22400.0
2011-09-01 11:15:00,25.63,25.8,25.6,25.8,24800.0,21.3333,21.4748,21.3083,21.4748,24800.0
2011-09-01 11:20:00,25.8,25.87,25.73,25.8,23800.0,21.4748,21.533,21.4165,21.4748,23800.0
2011-09-01 11:25:00,25.77,25.83,25.7,25.81,13100.0,21.4498,21.4997,21.3915,21.4831,13100.0
2011-09-01 11:30:00,25.8,25.98,25.8,25.98,30200.0,21.4748,21.6246,21.4748,21.6246,30200.0
2011-09-01 11:35:00,25.97,25.97,25.77,25.77,11900.0,21.6163,21.6163,21.4498,21.4498,11900.0
2011-09-01 11:40:00,25.77,25.79,25.64,25.68,17300.0,21.4498,21.4664,21.3416,21.3749,17300.0
2011-09-01 11:45:00,25.66,25.79,25.66,25.78,20000.0,21.3582,21.4664,21.3582,21.4581,20000.0
2011-09-01 11:50:00,25.77,25.81,25.68,25.78,14400.0,21.4498,21.4831,21.3749,21.4581,14400.0
2011-09-01 11:55:00,25.77,25.83,25.76,25.8,8100.0,21.4498,21.4997,21.4415,21.4748,8100.0
2011-09-01 12:00:00,25.8,25.8,25.7,25.71,7300.0,21.4748,21.4748,21.3915,21.3999,7300.0
2011-09-01 12:05:00,25.7,25.77,25.65,25.72,30200.0,21.3915,21.4498,21.3499,21.4082,30200.0
2011-09-01 12:10:00,25.71,25.72,25.66,25.67,3300.0,21.3999,21.4082,21.3582,21.3666,3300.0
2011-09-01 12:15:00,25.66,25.71,25.59,25.68,16200.0,21.3582,21.3999,21.3,21.3749,16200.0
2011-09-01 12:20:00,25.68,25.75,25.67,25.74,7500.0,21.3749,21.4332,21.3666,21.4248,7500.0
2011-09-01 12:25:00,25.74,25.74,25.69,25.73,6800.0,21.4248,21.4248,21.3832,21.4165,6800.0
2011-09-01 12:30:00,25.72,25.73,25.71,25.72,5900.0,21.4082,21.4165,21.3999,21.4082,5900.0
2011-09-01 12:35:00,25.72,25.74,25.7,25.7,12400.0,21.4082,21.4248,21.3915,21.3915,12400.0
2011-09-01 12:40:00,25.71,25.77,25.71,25.75,23100.0,21.3999,21.4498,21.3999,21.4332,23100.0
2011-09-01 12:45:00,25.73,25.78,25.72,25.77,25700.0,21.4165,21.4581,21.4082,21.4498,25700.0
2011-09-01 12:50:00,25.77,25.81,25.72,25.72,17300.0,21.4498,21.4831,21.4082,21.4082,17300.0
2011-09-01 12:55:00,25.72,25.79,25.68,25.71,8400.0,21.4082,21.4664,21.3749,21.3999,8400.0
2011-09-01 13:00:00,25.7,25.7,25.61,25.64,12600.0,21.3915,21.3915,21.3166,21.3416,12600.0
2011-09-01 13:05:00,25.61,25.62,25.53,25.56,39400.0,21.3166,21.3249,21.25,21.275,39400.0
2011-09-01 13:10:00,25.54,25.63,25.52,25.63,11300.0,21.2584,21.3333,21.2417,21.3333,11300.0
2011-09-01 13:15:00,25.62,25.62,25.54,25.57,5300.0,21.3249,21.3249,21.2584,21.2833,5300.0
2011-09-01 13:20:00,25.57,25.61,25.5,25.5,13300.0,21.2833,21.3166,21.2251,21.2251,13300.0
2011-09-01 13:25:00,25.5,25.64,25.5,25.61,27900.0,21.2251,21.3416,21.2251,21.3166,27900.0
2011-09-01 13:30:00,25.57,25.59,25.52,25.54,24100.0,21.2833,21.3,21.2417,21.2584,24100.0
2011-09-01 13:35:00,25.52,25.53,25.43,25.46,29600.0,21.2417,21.25,21.1668,21.1918,29600.0
2011-09-01 13:40:00,25.45,25.46,25.34,25.35,40200.0,21.1834,21.1918,21.0919,21.1002,40200.0
2011-09-01 13:45:00,25.34,25.38,25.3,25.37,10700.0,21.0919,21.1252,21.0586,21.1169,10700.0
2011-09-01 13:50:00,25.34,25.34,25.24,25.31,22700.0,21.0919,21.0919,21.0087,21.0669,22700.0
2011-09-01 13:55:00,25.31,25.37,25.29,25.29,30700.0,21.0669,21.1169,21.0503,21.0503,30700.0
2011-09-01 14:00:00,25.3,25.35,25.28,25.32,58200.0,21.0586,21.1002,21.0419,21.0752,58200.0
2011-09-01 14:05:00,25.32,25.37,25.29,25.33,32100.0,21.0752,21.1169,21.0503,21.0836,32100.0
2011-09-01 14:10:00,25.34,25.39,25.31,25.38,24400.0,21.0919,21.1335,21.0669,21.1252,24400.0
2011-09-01 14:15:00,25.38,25.44,25.3,25.37,29700.0,21.1252,21.1751,21.0586,21.1169,29700.0
2011-09-01 14:20:00,25.37,25.41,25.29,25.33,65000.0,21.1169,21.1502,21.0503,21.0836,65000.0
2011-09-01 14:25:00,25.34,25.36,25.28,25.32,51500.0,21.0919,21.1085,21.0419,21.0752,51500.0
2011-09-01 14:30:00,25.33,25.45,25.33,25.42,28300.0,21.0836,21.1834,21.0836,21.1585,28300.0
2011-09-01 14:35:00,25.42,25.44,25.38,25.42,11400.0,21.1585,21.1751,21.1252,21.1585,11400.0
2011-09-01 14:40:00,25.41,25.49,25.41,25.46,28100.0,21.1502,21.2167,21.1502,21.1918,28100.0
2011-09-01 14:45:00,25.44,25.5,25.43,25.45,45800.0,21.1751,21.2251,21.1668,21.1834,45800.0
2011-09-01 14:50:00,25.45,25.47,25.39,25.45,21900.0,21.1834,21.2001,21.1335,21.1834,21900.0
2011-09-01 14:55:00,25.45,25.49,25.39,25.44,62600.0,21.1834,21.2167,21.1335,21.1751,62600.0
2011-09-01 15:00:00,25.43,25.44,25.33,25.35,38800.0,21.1668,21.1751,21.0836,21.1002,38800.0
2011-09-01 15:05:00,25.34,25.39,25.31,25.38,48900.0,21.0919,21.1335,21.0669,21.1252,48900.0
2011-09-01 15:10:00,25.37,25.4,25.32,25.38,41800.0,21.1169,21.1418,21.0752,21.1252,41800.0
2011-09-01 15:15:00,25.38,25.46,25.38,25.43,67000.0,21.1252,21.1918,21.1252,21.1668,67000.0
2011-09-01 15:20:00,25.42,25.46,25.35,25.42,37200.0,21.1585,21.1918,21.1002,21.1585,37200.0
2011-09-01 15:25:00,25.43,25.48,25.37,25.45,49300.0,21.1668,21.2084,21.1169,21.1834,49300.0
2011-09-01 15:30:00,25.45,25.46,25.33,25.34,104000.0,21.1834,21.1918,21.0836,21.0919,104000.0
2011-09-01 15:35:00,25.34,25.41,25.3,25.32,57200.0,21.0919,21.1502,21.0586,21.0752,57200.0
2011-09-01 15:40:00,25.31,25.34,25.29,25.34,68400.0,21.0669,21.0919,21.0503,21.0919,68400.0
2011-09-01 15:45:00,25.35,25.4,25.34,25.39,75400.0,21.1002,21.1418,21.0919,21.1335,75400.0
2011-09-01 15:50:00,25.4,25.43,25.37,25.39,105900.0,21.1418,21.1668,21.1169,21.1335,105900.0
2011-09-01 15:55:00,25.39,25.4,25.26,25.28,109500.0,21.1335,21.1418,21.0253,21.0419,109500.0
2011-09-02 09:30:00,24.28,24.36,24.26,24.29,100800.0,20.2096,20.2762,20.1929,20.2179,100800.0
2011-09-02 09:35:00,24.3,24.3,23.99,24.02,83500.0,20.2262,20.2262,19.9682,19.9932,83500.0
2011-09-02 09:40:00,24.02,24.11,23.97,24.08,27800.0,19.9932,20.0681,19.9516,20.0431,27800.0
2011-09-02 09:45:00,24.09,24.25,24.09,24.24,21800.0,20.0514,20.1846,20.0514,20.1763,21800.0
2011-09-02 09:50:00,24.24,24.25,24.05,24.05,43400.0,20.1763,20.1846,20.0181,20.0181,43400.0
2011-09-02 09:55:00,24.07,24.13,24.02,24.12,38400.0,20.0348,20.0847,19.9932,20.0764,38400.0
2011-09-02 10:00:00,24.12,24.22,24.11,24.15,53500.0,20.0764,20.1596,20.0681,20.1014,53500.0
2011-09-02 10:05:00,24.15,24.26,24.14,24.17,82900.0,20.1014,20.1929,20.0931,20.118,82900.0
2011-09-02 10:10:00,24.18,24.22,24.13,24.16,36300.0,20.1264,20.1596,20.0847,20.1097,36300.0
2011-09-02 10:15:00,24.15,24.19,24.05,24.18,38500.0,20.1014,20.1347,20.0181,20.1264,38500.0
2011-09-02 10:20:00,24.19,24.19,24.11,24.17,41300.0,20.1347,20.1347,20.0681,20.118,41300.0
2011-09-02 10:25:00,24.17,24.25,24.17,24.2,71900.0,20.118,20.1846,20.118,20.143,71900.0
2011-09-02 10:30:00,24.21,24.22,24.01,24.04,94000.0,20.1513,20.1596,19.9849,20.0098,94000.0
2011-09-02 10:35:00,24.05,24.08,23.95,23.97,68800.0,20.0181,20.0431,19.9349,19.9516,68800.0
2011-09-02 10:40:00,23.98,23.98,23.85,23.88,44300.0,19.9599,19.9599,19.8517,19.8766,44300.0
2011-09-02 10:45:00,23.88,23.89,23.76,23.87,78700.0,19.8766,19.885,19.7768,19.8683,78700.0
2011-09-02 10:50:00,23.87,23.96,23.85,23.93,39400.0,19.8683,19.9432,19.8517,19.9183,39400.0
2011-09-02 10:55:00,23.92,23.97,23.89,23.96,40700.0,19.9099,19.9516,19.885,19.9432,40700.0
2011-09-02 11:00:00,23.96,24.0,23.93,23.98,31500.0,19.9432,19.9765,19.9183,19.9599,31500.0
2011-09-02 11:05:00,23.96,24.02,23.96,24.0,24800.0,19.9432,19.9932,19.9432,19.9765,24800.0
2011-09-02 11:10:00,23.99,24.08,23.99,24.05,36900.0,19.9682,20.0431,19.9682,20.0181,36900.0
2011-09-02 11:15:00,24.05,24.06,23.97,23.99,26800.0,20.0181,20.0265,19.9516,19.9682,26800.0
2011-09-02 11:20:00,23.99,24.0,23.92,23.96,50900.0,19.9682,19.9765,19.9099,19.9432,50900.0
2011-09-02 11:25:00,23.96,24.02,23.96,24.0,14900.0,19.9432,19.9932,19.9432,19.9765,14900.0
2011-09-02 11:30:00,23.99,24.0,23.95,23.95,11400.0,19.9682,19.9765,19.9349,19.9349,11400.0
2011-09-02 11:35:00,23.96,24.08,23.93,24.05,11600.0,19.9432,20.0431,19.9183,20.0181,11600.0
2011-09-02 11:40:00,24.05,24.06,24.02,24.04,18000.0,20.0181,20.0265,19.9932,20.0098,18000.0
2011-09-02 11:45:00,24.02,24.02,23.95,23.95,9800.0,19.9932,19.9932,19.9349,19.9349,9800.0
2011-09-02 11:50:00,23.95,23.96,23.91,23.94,24800.0,19.9349,19.9432,19.9016,19.9266,24800.0
2011-09-02 11:55:00,23.95,23.95,23.88,23.91,9300.0,19.9349,19.9349,19.8766,19.9016,9300.0
2011-09-02 12:00:00,23.93,24.02,23.92,24.02,33000.0,19.9183,19.9932,19.9099,19.9932,33000.0
2011-09-02 12:05:00,24.03,24.14,24.03,24.07,27000.0,20.0015,20.0931,20.0015,20.0348,27000.0
2011-09-02 12:10:00,24.08,24.12,24.02,24.12,21100.0,20.0431,20.0764,19.9932,20.0764,21100.0
2011-09-02 12:15:00,24.11,24.14,24.08,24.11,14800.0,20.0681,20.0931,20.0431,20.0681,14800.0
2011-09-02 12:20:00,24.12,24.15,24.08,24.08,14200.0,20.0764,20.1014,20.0431,20.0431,14200.0
2011-09-02 12:25:00,24.06,24.07,24.04,24.06,6200.0,20.0265,20.0348,20.0098,20.0265,6200.0
2011-09-02 12:30:00,24.07,24.1,24.04,24.1,7700.0,20.0348,20.0598,20.0098,20.0598,7700.0
2011-09-02 12:35:00,24.09,24.16,24.09,24.15,32700.0,20.0514,20.1097,20.0514,20.1014,32700.0
2011-09-02 12:40:00,24.15,24.22,24.15,24.21,26500.0,20.1014,20.1596,20.1014,20.1513,26500.0
2011-09-02 12:45:00,24.21,24.23,24.15,24.18,19600.0,20.1513,20.168,20.1014,20.1264,19600.0
2011-09-02 12:50:00,24.18,24.18,24.04,24.04,32400.0,20.1264,20.1264,20.0098,20.0098,32400.0
2011-09-02 12:55:00,24.05,24.06,24.03,24.04,16400.0,20.0181,20.0265,20.0015,20.0098,16400.0
2011-09-02 13:00:00,24.05,24.06,24.0,24.02,10200.0,20.0181,20.0265,19.9765,19.9932,10200.0
2011-09-02 13:05:00,24.01,24.03,23.9,23.91,24000.0,19.9849,20.0015,19.8933,19.9016,24000.0
2011-09-02 13:10:00,23.91,23.94,23.91,23.91,10800.0,19.9016,19.9266,19.9016,19.9016,10800.0
2011-09-02 13:15:00,23.91,23.93,23.88,23.88,21400.0,19.9016,19.9183,19.8766,19.8766,21400.0
2011-09-02 13:20:00,23.88,23.93,23.88,23.91,7400.0,19.8766,19.9183,19.8766,19.9016,7400.0
2011-09-02 13:25:00,23.91,23.92,23.89,23.91,24400.0,19.9016,19.9099,19.885,19.9016,24400.0
2011-09-02 13:30:00,23.9,23.95,23.88,23.89,22600.0,19.8933,19.9349,19.8766,19.885,22600.0
2011-09-02 13:35:00,23.91,23.91,23.87,23.88,26000.0,19.9016,19.9016,19.8683,19.8766,26000.0
2011-09-02 13:40:00,23.88,23.9,23.87,23.88,8600.0,19.8766,19.8933,19.8683,19.8766,8600.0
2011-09-02 13:45:00,23.89,23.95,23.89,23.95,21200.0,19.885,19.9349,19.885,19.9349,21200.0
2011-09-02 13:50:00,23.95,23.98,23.86,23.87,26400.0,19.9349,19.9599,19.86,19.8683,26400.0
2011-09-02 13:55:00,23.88,23.95,23.87,23.95,11600.0,19.8766,19.9349,19.8683,19.9349,11600.0
2011-09-02 14:00:00,23.94,24.04,23.94,24.01,31900.0,19.9266,20.0098,19.9266,19.9849,31900.0
2011-09-02 14:05:00,23.99,24.06,23.99,24.04,26100.0,19.9682,20.0265,19.9682,20.0098,26100.0
2011-09-02 14:10:00,24.05,24.07,23.9,23.95,38800.0,20.0181,20.0348,19.8933,19.9349,38800.0
2011-09-02 14:15:00,23.94,23.98,23.92,23.96,23200.0,19.9266,19.9599,19.9099,19.9432,23200.0
2011-09-02 14:20:00,23.96,24.02,23.96,23.98,20400.0,19.9432,19.9932,19.9432,19.9599,20400.0
2011-09-02 14:25:00,24.0,24.1,23.99,24.07,34300.0,19.9765,20.0598,19.9682,20.0348,34300.0
2011-09-02 14:30:00,24.06,24.06,23.92,24.0,31300.0,20.0265,20.0265,19.9099,19.9765,31300.0
2011-09-02 14:35:00,24.0,24.03,23.99,24.02,29400.0,19.9765,20.0015,19.9682,19.9932,29400.0
2011-09-02 14:40:00,24.01,24.06,24.01,24.04,44900.0,19.9849,20.0265,19.9849,20.0098,44900.0
2011-09-02 14:45:00,24.04,24.05,24.01,24.01,24900.0,20.0098,20.0181,19.9849,19.9849,24900.0
2011-09-02 14:50:00,24.01,24.07,24.0,24.07,33300.0,19.9849,20.0348,19.9765,20.0348,33300.0
2011-09-02 14:55:00,24.06,24.06,24.02,24.04,51100.0,20.0265,20.0265,19.9932,20.0098,51100.0
2011-09-02 15:00:00,24.04,24.06,23.98,23.99,22500.0,20.0098,20.0265,19.9599,19.9682,22500.0
2011-09-02 15:05:00,23.99,24.01,23.99,24.0,25200.0,19.9682,19.9849,19.9682,19.9765,25200.0
2011-09-02 15:10:00,24.0,24.01,23.97,24.01,35300.0,19.9765,19.9849,19.9516,19.9849,35300.0
2011-09-02 15:15:00,24.0,24.01,23.95,24.0,28500.0,19.9765,19.9849,19.9349,19.9765,28500.0
2011-09-02 15:20:00,23.99,24.12,23.99,24.11,44700.0,19.9682,20.0764,19.9682,20.0681,44700.0
2011-09-02 15:25:00,24.12,24.14,24.09,24.11,43800.0,20.0764,20.0931,20.0514,20.0681,43800.0
2011-09-02 15:30:00,24.11,24.21,24.09,24.21,53800.0,20.0681,20.1513,20.0514,20.1513,53800.0
2011-09-02 15:35:00,24.21,24.23,24.13,24.21,83600.0,20.1513,20.168,20.0847,20.1513,83600.0
2011-09-02 15:40:00,24.21,24.25,24.18,24.22,148800.0,20.1513,20.1846,20.1264,20.1596,148800.0
2011-09-02 15:45:00,24.22,24.24,24.05,24.05,81600.0,20.1596,20.1763,20.0181,20.0181,81600.0
2011-09-02 15:50:00,24.06,24.07,24.0,24.07,99300.0,20.0265,20.0348,19.9765,20.0348,99300.0
2011-09-02 15:55:00,24.07,24.08,23.98,24.01,125400.0,20.0348,20.0431,19.9599,19.9849,125400.0
2011-09-06 09:30:00,23.05,23.14,22.91,22.98,73300.0,19.1858,19.2607,19.0693,19.1275,73300.0
2011-09-06 09:35:00,22.99,23.28,22.99,23.22,36500.0,19.1359,19.3772,19.1359,19.3273,36500.0
2011-09-06 09:40:00,23.22,23.23,23.09,23.19,22000.0,19.3273,19.3356,19.2191,19.3023,22000.0
2011-09-06 09:45:00,23.18,23.33,23.17,23.23,20200.0,19.294,19.4189,19.2857,19.3356,20200.0
2011-09-06 09:50:00,23.22,23.3,23.13,23.27,30800.0,19.3273,19.3939,19.2524,19.3689,30800.0
2011-09-06 09:55:00,23.27,23.35,23.26,23.27,19300.0,19.3689,19.4355,19.3606,19.3689,19300.0
2011-09-06 10:00:00,23.3,23.57,23.3,23.47,76500.0,19.3939,19.6186,19.3939,19.5354,76500.0
2011-09-06 10:05:00,23.47,23.48,23.36,23.41,24500.0,19.5354,19.5437,19.4438,19.4854,24500.0
2011-09-06 10:10:00,23.42,23.44,23.21,23.22,18300.0,19.4938,19.5104,19.319,19.3273,18300.0
2011-09-06 10:15:00,23.24,23.27,23.13,23.15,21700.0,19.3439,19.3689,19.2524,19.269,21700.0
2011-09-06 10:20:00,23.14,23.17,23.11,23.14,18000.0,19.2607,19.2857,19.2357,19.2607,18000.0
2011-09-06 10:25:00,23.14,23.2,23.09,23.1,12800.0,19.2607,19.3106,19.2191,19.2274,12800.0
2011-09-06 10:30:00,23.09,23.12,23.0,23.01,16900.0,19.2191,19.2441,19.1442,19.1525,16900.0
2011-09-06 10:35:00,23.03,23.13,22.98,23.0,16600.0,19.1691,19.2524,19.1275,19.1442,16600.0
2011-09-06 10:40:00,23.02,23.11,23.0,23.06,31000.0,19.1608,19.2357,19.1442,19.1941,31000.0
2011-09-06 10:45:00,23.05,23.05,22.92,22.99,28800.0,19.1858,19.1858,19.0776,19.1359,28800.0
2011-09-06 10:50:00,22.99,23.16,22.98,23.13,16000.0,19.1359,19.2774,19.1275,19.2524,16000.0
2011-09-06 10:55:00,23.14,23.24,23.12,23.21,35700.0,19.2607,19.3439,19.2441,19.319,35700.0
2011-09-06 11:00:00,23.21,23.27,23.15,23.15,38400.0,19.319,19.3689,19.269,19.269,38400.0
2011-09-06 11:05:00,23.15,23.21,23.1,23.17,28700.0,19.269,19.319,19.2274,19.2857,28700.0
2011-09-06 11:10:00,23.19,23.27,23.1,23.25,28000.0,19.3023,19.3689,19.2274,19.3523,28000.0
2011-09-06 11:15:00,23.25,23.42,23.24,23.31,37700.0,19.3523,19.4938,19.3439,19.4022,37700.0
2011-09-06 11:20:00,23.3,23.34,23.27,23.33,30900.0,19.3939,19.4272,19.3689,19.4189,30900.0
2011-09-06 11:25:00,23.34,23.42,23.3,23.42,14100.0,19.4272,19.4938,19.3939,19.4938,14100.0
2011-09-06 11:30:00,23.42,23.5,23.4,23.41,17700.0,19.4938,19.5604,19.4771,19.4854,17700.0
2011-09-06 11:35:00,23.4,23.47,23.34,23.35,22500.0,19.4771,19.5354,19.4272,19.4355,22500.0
2011-09-06 11:40:00,23.37,23.39,23.34,23.38,12800.0,19.4521,19.4688,19.4272,19.4605,12800.0
2011-09-06 11:45:00,23.39,23.39,23.29,23.3,14400.0,19.4688,19.4688,19.3856,19.3939,14400.0
2011-09-06 11:50:00,23.31,23.41,23.31,23.41,23800.0,19.4022,19.4854,19.4022,19.4854,23800.0
2011-09-06 11:55:00,23.41,23.58,23.41,23.52,27700.0,19.4854,19.6269,19.4854,19.577,27700.0
2011-09-06 12:00:00,23.52,23.56,23.45,23.51,18700.0,19.577,19.6103,19.5187,19.5687,18700.0
2011-09-06 12:05:00,23.51,23.69,23.51,23.55,27500.0,19.5687,19.7185,19.5687,19.602,27500.0
2011-09-06 12:10:00,23.54,23.59,23.52,23.57,7900.0,19.5936,19.6353,19.577,19.6186,7900.0
2011-09-06 12:15:00,23.56,23.65,23.56,23.62,18100.0,19.6103,19.6852,19.6103,19.6602,18100.0
2011-09-06 12:20:00,23.62,23.7,23.62,23.67,12900.0,19.6602,19.7268,19.6602,19.7019,12900.0
2011-09-06 12:25:00,23.68,23.76,23.66,23.76,41000.0,19.7102,19.7768,19.6935,19.7768,41000.0
2011-09-06 12:30:00,23.74,23.8,23.71,23.77,62200.0,19.7601,19.8101,19.7351,19.7851,62200.0
2011-09-06 12:35:00,23.76,23.81,23.74,23.77,20300.0,19.7768,19.8184,19.7601,19.7851,20300.0
2011-09-06 12:40:00,23.76,23.76,23.73,23.75,10500.0,19.7768,19.7768,19.7518,19.7684,10500.0
2011-09-06 12:45:00,23.74,23.76,23.72,23.72,8500.0,19.7601,19.7768,19.7435,19.7435,8500.0
2011-09-06 12:50:00,23.72,23.73,23.62,23.63,14800.0,19.7435,19.7518,19.6602,19.6686,14800.0
2011-09-06 12:55:00,23.63,23.67,23.59,23.67,13100.0,19.6686,19.7019,19.6353,19.7019,13100.0
2011-09-06 13:00:00,23.68,23.7,23.62,23.66,27000.0,19.7102,19.7268,19.6602,19.6935,27000.0
2011-09-06 13:05:00,23.66,23.73,23.64,23.68,37800.0,19.6935,19.7518,19.6769,19.7102,37800.0
2011-09-06 13:10:00,23.69,23.81,23.65,23.66,19300.0,19.7185,19.8184,19.6852,19.6935,19300.0
2011-09-06 13:15:00,23.66,23.68,23.6,23.64,9300.0,19.6935,19.7102,19.6436,19.6769,9300.0
2011-09-06 13:20:00,23.66,23.71,23.65,23.69,10700.0,19.6935,19.7351,19.6852,19.7185,10700.0
2011-09-06 13:25:00,23.68,23.68,23.59,23.59,7700.0,19.7102,19.7102,19.6353,19.6353,7700.0
2011-09-06 13:30:00,23.59,23.59,23.49,23.5,8700.0,19.6353,19.6353,19.552,19.5604,8700.0
2011-09-06 13:35:00,23.52,23.61,23.46,23.6,44300.0,19.577,19.6519,19.5271,19.6436,44300.0
2011-09-06 13:40:00,23.6,23.71,23.6,23.68,33000.0,19.6436,19.7351,19.6436,19.7102,33000.0
2011-09-06 13:45:00,23.69,23.77,23.65,23.76,34900.0,19.7185,19.7851,19.6852,19.7768,34900.0
2011-09-06 13:50:00,23.77,23.8,23.75,23.8,16900.0,19.7851,19.8101,19.7684,19.8101,16900.0
2011-09-06 13:55:00,23.79,23.8,23.75,23.78,17100.0,19.8017,19.8101,19.7684,19.7934,17100.0
2011-09-06 14:00:00,23.76,23.79,23.75,23.77,29000.0,19.7768,19.8017,19.7684,19.7851,29000.0
2011-09-06 14:05:00,23.78,23.88,23.77,23.88,22000.0,19.7934,19.8766,19.7851,19.8766,22000.0
2011-09-06 14:10:00,23.87,23.94,23.86,23.91,31700.0,19.8683,19.9266,19.86,19.9016,31700.0
2011-09-06 14:15:00,23.92,23.96,23.9,23.95,15500.0,19.9099,19.9432,19.8933,19.9349,15500.0
2011-09-06 14:20:00,23.95,23.96,23.89,23.94,30600.0,19.9349,19.9432,19.885,19.9266,30600.0
2011-09-06 14:25:00,23.92,23.97,23.89,23.89,17600.0,19.9099,19.9516,19.885,19.885,17600.0
2011-09-06 14:30:00,23.89,23.9,23.77,23.79,20600.0,19.885,19.8933,19.7851,19.8017,20600.0
2011-09-06 14:35:00,23.78,23.8,23.71,23.71,13700.0,19.7934,19.8101,19.7351,19.7351,13700.0
2011-09-06 14:40:00,23.71,23.72,23.65,23.71,21200.0,19.7351,19.7435,19.6852,19.7351,21200.0
2011-09-06 14:45:00,23.7,23.72,23.61,23.61,15500.0,19.7268,19.7435,19.6519,19.6519,15500.0
2011-09-06 14:50:00,23.61,23.65,23.55,23.55,16700.0,19.6519,19.6852,19.602,19.602,16700.0
2011-09-06 14:55:00,23.54,23.57,23.5,23.54,20500.0,19.5936,19.6186,19.5604,19.5936,20500.0
2011-09-06 15:00:00,23.54,23.57,23.48,23.49,23600.0,19.5936,19.6186,19.5437,19.552,23600.0
2011-09-06 15:05:00,23.5,23.51,23.44,23.46,21300.0,19.5604,19.5687,19.5104,19.5271,21300.0
2011-09-06 15:10:00,23.46,23.48,23.4,23.4,23900.0,19.5271,19.5437,19.4771,19.4771,23900.0
2011-09-06 15:15:00,23.39,23.46,23.38,23.45,73000.0,19.4688,19.5271,19.4605,19.5187,73000.0
2011-09-06 15:20:00,23.45,23.59,23.43,23.52,62600.0,19.5187,19.6353,19.5021,19.577,62600.0
2011-09-06 15:25:00,23.52,23.57,23.46,23.47,32700.0,19.577,19.6186,19.5271,19.5354,32700.0
2011-09-06 15:30:00,23.46,23.52,23.41,23.5,105800.0,19.5271,19.577,19.4854,19.5604,105800.0
2011-09-06 15:35:00,23.5,23.67,23.5,23.65,51400.0,19.5604,19.7019,19.5604,19.6852,51400.0
2011-09-06 15:40:00,23.66,23.69,23.61,23.66,33000.0,19.6935,19.7185,19.6519,19.6935,33000.0
2011-09-06 15:45:00,23.66,23.73,23.61,23.66,71500.0,19.6935,19.7518,19.6519,19.6935,71500.0
2011-09-06 15:50:00,23.67,23.8,23.65,23.77,91600.0,19.7019,19.8101,19.6852,19.7851,91600.0
2011-09-06 15:55:00,23.78,23.82,23.74,23.78,143600.0,19.7934,19.8267,19.7601,19.7934,143600.0
2011-09-07 09:30:00,24.52,24.55,24.37,24.52,99200.0,20.4094,20.4343,20.2845,20.4094,99200.0
2011-09-07 09:35:00,24.53,24.54,24.43,24.5,30300.0,20.4177,20.426,20.3344,20.3927,30300.0
2011-09-07 09:40:00,24.5,24.84,24.46,24.83,48700.0,20.3927,20.6757,20.3594,20.6674,48700.0
2011-09-07 09:45:00,24.83,24.84,24.75,24.84,58000.0,20.6674,20.6757,20.6008,20.6757,58000.0
2011-09-07 09:50:00,24.83,24.91,24.79,24.84,61900.0,20.6674,20.734,20.6341,20.6757,61900.0
2011-09-07 09:55:00,24.84,24.93,24.79,24.93,58300.0,20.6757,20.7506,20.6341,20.7506,58300.0
2011-09-07 10:00:00,24.93,24.93,24.84,24.85,24300.0,20.7506,20.7506,20.6757,20.684,24300.0
2011-09-07 10:05:00,24.85,24.86,24.75,24.85,63700.0,20.684,20.6924,20.6008,20.684,63700.0
2011-09-07 10:10:00,24.85,24.97,24.85,24.97,27200.0,20.684,20.7839,20.684,20.7839,27200.0
2011-09-07 10:15:00,24.97,24.97,24.85,24.91,21900.0,20.7839,20.7839,20.684,20.734,21900.0
2011-09-07 10:20:00,24.91,24.98,24.87,24.95,46600.0,20.734,20.7922,20.7007,20.7673,46600.0
2011-09-07 10:25:00,24.95,24.95,24.71,24.71,45300.0,20.7673,20.7673,20.5675,20.5675,45300.0
2011-09-07 10:30:00,24.71,24.79,24.67,24.67,44800.0,20.5675,20.6341,20.5342,20.5342,44800.0
2011-09-07 10:35:00,24.68,24.78,24.63,24.71,48500.0,20.5425,20.6258,20.5009,20.5675,48500.0
2011-09-07 10:40:00,24.71,24.8,24.67,24.71,29000.0,20.5675,20.6424,20.5342,20.5675,29000.0
2011-09-07 10:45:00,24.73,24.73,24.6,24.6,21200.0,20.5842,20.5842,20.4759,20.4759,21200.0
2011-09-07 10:50:00,24.6,24.63,24.57,24.62,17200.0,20.4759,20.5009,20.451,20.4926,17200.0
2011-09-07 10:55:00,24.61,24.62,24.56,24.58,22000.0,20.4843,20.4926,20.4426,20.4593,22000.0
2011-09-07 11:00:00,24.59,24.74,24.55,24.74,61100.0,20.4676,20.5925,20.4343,20.5925,61100.0
2011-09-07 11:05:00,24.73,24.81,24.71,24.73,42200.0,20.5842,20.6507,20.5675,20.5842,42200.0
2011-09-07 11:10:00,24.75,24.84,24.74,24.84,22200.0,20.6008,20.6757,20.5925,20.6757,22200.0
2011-09-07 11:15:00,24.82,24.83,24.78,24.8,15100.0,20.6591,20.6674,20.6258,20.6424,15100.0
2011-09-07 11:20:00,24.81,24.91,24.79,24.85,20100.0,20.6507,20.734,20.6341,20.684,20100.0
2011-09-07 11:25:00,24.85,24.86,24.8,24.84,37800.0,20.684,20.6924,20.6424,20.6757,37800.0
2011-09-07 11:30:00,24.84,24.94,24.84,24.93,13000.0,20.6757,20.7589,20.6757,20.7506,13000.0
2011-09-07 11:35:00,24.94,24.99,24.93,24.98,14900.0,20.7589,20.8006,20.7506,20.7922,14900.0
2011-09-07 11:40:00,24.98,25.0,24.95,24.96,13500.0,20.7922,20.8089,20.7673,20.7756,13500.0
2011-09-07 11:45:00,24.96,25.04,24.96,25.03,12000.0,20.7756,20.8422,20.7756,20.8339,12000.0
2011-09-07 11:50:00,25.04,25.05,25.01,25.02,11300.0,20.8422,20.8505,20.8172,20.8255,11300.0
2011-09-07 11:55:00,25.03,25.04,24.92,24.92,8300.0,20.8339,20.8422,20.7423,20.7423,8300.0
2011-09-07 12:00:00,24.92,24.92,24.89,24.9,11800.0,20.7423,20.7423,20.7173,20.7257,11800.0
2011-09-07 12:05:00,24.89,24.89,24.85,24.86,9800.0,20.7173,20.7173,20.684,20.6924,9800.0
2011-09-07 12:10:00,24.87,25.05,24.87,25.04,11900.0,20.7007,20.8505,20.7007,20.8422,11900.0
2011-09-07 12:15:00,25.03,25.07,25.02,25.07,9100.0,20.8339,20.8672,20.8255,20.8672,9100.0
2011-09-07 12:20:00,25.06,25.06,24.97,25.01,10100.0,20.8588,20.8588,20.7839,20.8172,10100.0
2011-09-07 12:25:00,25.0,25.01,24.97,24.98,7000.0,20.8089,20.8172,20.7839,20.7922,7000.0
2011-09-07 12:30:00,24.99,25.06,24.99,25.06,5900.0,20.8006,20.8588,20.8006,20.8588,5900.0
2011-09-07 12:35:00,25.05,25.07,25.05,25.06,5700.0,20.8505,20.8672,20.8505,20.8588,5700.0
2011-09-07 12:40:00,25.05,25.08,25.03,25.06,15200.0,20.8505,20.8755,20.8339,20.8588,15200.0
2011-09-07 12:45:00,25.06,25.08,24.99,25.03,20300.0,20.8588,20.8755,20.8006,20.8339,20300.0
2011-09-07 12:50:00,25.03,25.1,25.01,25.1,12600.0,20.8339,20.8921,20.8172,20.8921,12600.0
2011-09-07 12:55:00,25.09,25.09,25.02,25.02,10300.0,20.8838,20.8838,20.8255,20.8255,10300.0
2011-09-07 13:00:00,25.01,25.07,25.0,25.07,10900.0,20.8172,20.8672,20.8089,20.8672,10900.0
2011-09-07 13:05:00,25.08,25.15,25.08,25.12,14900.0,20.8755,20.9337,20.8755,20.9088,14900.0
2011-09-07 13:10:00,25.12,25.15,25.11,25.13,9100.0,20.9088,20.9337,20.9004,20.9171,9100.0
2011-09-07 13:15:00,25.13,25.14,25.04,25.08,38900.0,20.9171,20.9254,20.8422,20.8755,38900.0
2011-09-07 13:20:00,25.07,25.15,25.06,25.15,8400.0,20.8672,20.9337,20.8588,20.9337,8400.0
2011-09-07 13:25:00,25.17,25.17,25.08,25.09,9500.0,20.9504,20.9504,20.8755,20.8838,9500.0
2011-09-07 13:30:00,25.09,25.1,25.02,25.03,9700.0,20.8838,20.8921,20.8255,20.8339,9700.0
2011-09-07 13:35:00,25.02,25.03,24.99,25.0,14600.0,20.8255,20.8339,20.8006,20.8089,14600.0
2011-09-07 13:40:00,24.99,25.0,24.94,24.96,17700.0,20.8006,20.8089,20.7589,20.7756,17700.0
2011-09-07 13:45:00,24.95,24.95,24.92,24.94,13800.0,20.7673,20.7673,20.7423,20.7589,13800.0
2011-09-07 13:50:00,24.93,24.97,24.93,24.96,23800.0,20.7506,20.7839,20.7506,20.7756,23800.0
2011-09-07 13:55:00,24.96,25.03,24.95,25.01,11700.0,20.7756,20.8339,20.7673,20.8172,11700.0
2011-09-07 14:00:00,25.01,25.08,24.98,25.08,36000.0,20.8172,20.8755,20.7922,20.8755,36000.0
2011-09-07 14:05:00,25.07,25.09,25.03,25.08,59200.0,20.8672,20.8838,20.8339,20.8755,59200.0
2011-09-07 14:10:00,25.09,25.17,25.09,25.15,23600.0,20.8838,20.9504,20.8838,20.9337,23600.0
2011-09-07 14:15:00,25.16,25.19,25.12,25.19,12900.0,20.9421,20.967,20.9088,20.967,12900.0
2011-09-07 14:20:00,25.18,25.19,25.11,25.14,11200.0,20.9587,20.967,20.9004,20.9254,11200.0
2011-09-07 14:25:00,25.14,25.18,25.14,25.16,13100.0,20.9254,20.9587,20.9254,20.9421,13100.0
2011-09-07 14:30:00,25.16,25.19,25.13,25.13,21700.0,20.9421,20.967,20.9171,20.9171,21700.0
2011-09-07 14:35:00,25.13,25.19,25.12,25.14,22500.0,20.9171,20.967,20.9088,20.9254,22500.0
2011-09-07 14:40:00,25.14,25.22,25.14,25.22,10700.0,20.9254,20.992,20.9254,20.992,10700.0
2011-09-07 14:45:00,25.23,25.34,25.23,25.31,13800.0,21.0003,21.0919,21.0003,21.0669,13800.0
2011-09-07 14:50:00,25.31,25.32,25.28,25.28,14800.0,21.0669,21.0752,21.0419,21.0419,14800.0
2011-09-07 14:55:00,25.28,25.36,25.27,25.35,19700.0,21.0419,21.1085,21.0336,21.1002,19700.0
2011-09-07 15:00:00,25.35,25.35,25.3,25.3,19700.0,21.1002,21.1002,21.0586,21.0586,19700.0
2011-09-07 15:05:00,25.3,25.3,25.25,25.26,51500.0,21.0586,21.0586,21.017,21.0253,51500.0
2011-09-07 15:10:00,25.26,25.27,25.17,25.23,38100.0,21.0253,21.0336,20.9504,21.0003,38100.0
2011-09-07 15:15:00,25.22,25.26,25.2,25.21,33300.0,20.992,21.0253,20.9754,20.9837,33300.0
2011-09-07 15:20:00,25.2,25.2,25.13,25.14,39300.0,20.9754,20.9754,20.9171,20.9254,39300.0
2011-09-07 15:25:00,25.14,25.16,25.08,25.16,52800.0,20.9254,20.9421,20.8755,20.9421,52800.0
2011-09-07 15:30:00,25.16,25.19,25.07,25.08,49500.0,20.9421,20.967,20.8672,20.8755,49500.0
2011-09-07 15:35:00,25.08,25.09,25.01,25.05,44800.0,20.8755,20.8838,20.8172,20.8505,44800.0
2011-09-07 15:40:00,25.05,25.11,25.05,25.07,54200.0,20.8505,20.9004,20.8505,20.8672,54200.0
2011-09-07 15:45:00,25.07,25.12,25.04,25.06,48400.0,20.8672,20.9088,20.8422,20.8588,48400.0
2011-09-07 15:50:00,25.06,25.11,25.05,25.11,79500.0,20.8588,20.9004,20.8505,20.9004,79500.0
2011-09-07 15:55:00,25.11,25.15,25.1,25.13,97300.0,20.9004,20.9337,20.8921,20.9171,97300.0
2011-09-08 09:30:00,24.74,24.82,24.65,24.66,35400.0,20.5925,20.6591,20.5176,20.5259,35400.0
2011-09-08 09:35:00,24.64,24.91,24.64,24.86,28900.0,20.5092,20.734,20.5092,20.6924,28900.0
2011-09-08 09:40:00,24.87,24.96,24.85,24.88,26800.0,20.7007,20.7756,20.684,20.709,26800.0
2011-09-08 09:45:00,24.9,24.92,24.84,24.88,40300.0,20.7257,20.7423,20.6757,20.709,40300.0
2011-09-08 09:50:00,24.89,24.91,24.73,24.77,29900.0,20.7173,20.734,20.5842,20.6174,29900.0
2011-09-08 09:55:00,24.76,24.76,24.62,24.74,46900.0,20.6091,20.6091,20.4926,20.5925,46900.0
2011-09-08 10:00:00,24.73,24.74,24.58,24.62,59300.0,20.5842,20.5925,20.4593,20.4926,59300.0
2011-09-08 10:05:00,24.61,24.8,24.55,24.8,62500.0,20.4843,20.6424,20.4343,20.6424,62500.0
2011-09-08 10:10:00,24.79,24.85,24.77,24.81,28600.0,20.6341,20.684,20.6174,20.6507,28600.0
2011-09-08 10:15:00,24.82,24.89,24.75,24.89,21100.0,20.6591,20.7173,20.6008,20.7173,21100.0
2011-09-08 10:20:00,24.89,24.94,24.82,24.88,40600.0,20.7173,20.7589,20.6591,20.709,40600.0
2011-09-08 10:25:00,24.87,24.98,24.87,24.9,68000.0,20.7007,20.7922,20.7007,20.7257,68000.0
2011-09-08 10:30:00,24.91,25.07,24.9,25.02,48200.0,20.734,20.8672,20.7257,20.8255,48200.0
2011-09-08 10:35:00,25.01,25.06,24.99,25.03,42700.0,20.8172,20.8588,20.8006,20.8339,42700.0
2011-09-08 10:40:00,25.03,25.11,25.02,25.08,18400.0,20.8339,20.9004,20.8255,20.8755,18400.0
2011-09-08 10:45:00,25.11,25.11,24.88,24.92,19900.0,20.9004,20.9004,20.709,20.7423,19900.0
2011-09-08 10:50:00,24.92,25.11,24.92,25.11,23600.0,20.7423,20.9004,20.7423,20.9004,23600.0
2011-09-08 10:55:00,25.11,25.26,25.11,25.25,15100.0,20.9004,21.0253,20.9004,21.017,15100.0
2011-09-08 11:00:00,25.24,25.29,25.16,25.17,16500.0,21.0087,21.0503,20.9421,20.9504,16500.0
2011-09-08 11:05:00,25.18,25.22,25.15,25.21,11800.0,20.9587,20.992,20.9337,20.9837,11800.0
2011-09-08 11:10:00,25.19,25.21,25.13,25.19,9600.0,20.967,20.9837,20.9171,20.967,9600.0
2011-09-08 11:15:00,25.19,25.19,25.09,25.09,9500.0,20.967,20.967,20.8838,20.8838,9500.0
2011-09-08 11:20:00,25.09,25.12,25.06,25.1,21600.0,20.8838,20.9088,20.8588,20.8921,21600.0
2011-09-08 11:25:00,25.09,25.11,25.03,25.04,7700.0,20.8838,20.9004,20.8339,20.8422,7700.0
2011-09-08 11:30:00,25.03,25.09,25.01,25.05,9300.0,20.8339,20.8838,20.8172,20.8505,9300.0
2011-09-08 11:35:00,25.07,25.21,25.06,25.21,9400.0,20.8672,20.9837,20.8588,20.9837,9400.0
2011-09-08 11:40:00,25.21,25.23,25.17,25.19,10900.0,20.9837,21.0003,20.9504,20.967,10900.0
2011-09-08 11:45:00,25.18,25.19,25.07,25.07,18700.0,20.9587,20.967,20.8672,20.8672,18700.0
2011-09-08 11:50:00,25.05,25.11,24.97,24.97,15000.0,20.8505,20.9004,20.7839,20.7839,15000.0
2011-09-08 11:55:00,24.97,24.97,24.88,24.91,13200.0,20.7839,20.7839,20.709,20.734,13200.0
2011-09-08 12:00:00,24.9,24.93,24.84,24.92,67500.0,20.7257,20.7506,20.6757,20.7423,67500.0
2011-09-08 12:05:00,24.93,24.98,24.93,24.97,34000.0,20.7506,20.7922,20.7506,20.7839,34000.0
2011-09-08 12:10:00,24.97,25.07,24.97,25.05,13400.0,20.7839,20.8672,20.7839,20.8505,13400.0
2011-09-08 12:15:00,25.05,25.06,25.0,25.0,5200.0,20.8505,20.8588,20.8089,20.8089,5200.0
2011-09-08 12:20:00,25.0,25.05,24.99,24.99,11100.0,20.8089,20.8505,20.8006,20.8006,11100.0
2011-09-08 12:25:00,24.98,24.98,24.83,24.83,14600.0,20.7922,20.7922,20.6674,20.6674,14600.0
2011-09-08 12:30:00,24.83,24.86,24.78,24.8,9900.0,20.6674,20.6924,20.6258,20.6424,9900.0
2011-09-08 12:35:00,24.81,24.89,24.81,24.86,4400.0,20.6507,20.7173,20.6507,20.6924,4400.0
2011-09-08 12:40:00,24.86,24.94,24.84,24.91,4900.0,20.6924,20.7589,20.6757,20.734,4900.0
2011-09-08 12:45:00,24.9,24.96,24.89,24.94,25300.0,20.7257,20.7756,20.7173,20.7589,25300.0
2011-09-08 12:50:00,24.94,25.07,24.94,25.07,29900.0,20.7589,20.8672,20.7589,20.8672,29900.0
2011-09-08 12:55:00,25.07,25.1,25.04,25.09,4500.0,20.8672,20.8921,20.8422,20.8838,4500.0
2011-09-08 13:00:00,25.09,25.09,25.04,25.04,7900.0,20.8838,20.8838,20.8422,20.8422,7900.0
2011-09-08 13:05:00,25.05,25.09,25.03,25.06,7100.0,20.8505,20.8838,20.8339,20.8588,7100.0
2011-09-08 13:10:00,25.06,25.06,24.97,24.97,7800.0,20.8588,20.8588,20.7839,20.7839,7800.0
2011-09-08 13:15:00,24.96,25.01,24.93,25.01,4200.0,20.7756,20.8172,20.7506,20.8172,4200.0
2011-09-08 13:20:00,25.02,25.02,24.97,25.02,11900.0,20.8255,20.8255,20.7839,20.8255,11900.0
2011-09-08 13:25:00,25.02,25.07,25.0,25.02,15400.0,20.8255,20.8672,20.8089,20.8255,15400.0
2011-09-08 13:30:00,25.02,25.12,24.78,24.82,69300.0,20.8255,20.9088,20.6258,20.6591,69300.0
2011-09-08 13:35:00,24.83,24.95,24.83,24.86,21600.0,20.6674,20.7673,20.6674,20.6924,21600.0
2011-09-08 13:40:00,24.85,24.85,24.62,24.65,32100.0,20.684,20.684,20.4926,20.5176,32100.0
2011-09-08 13:45:00,24.65,24.79,24.64,24.74,29700.0,20.5176,20.6341,20.5092,20.5925,29700.0
2011-09-08 13:50:00,24.74,24.8,24.63,24.79,24400.0,20.5925,20.6424,20.5009,20.6341,24400.0
2011-09-08 13:55:00,24.78,24.83,24.73,24.74,15000.0,20.6258,20.6674,20.5842,20.5925,15000.0
2011-09-08 14:00:00,24.74,24.8,24.69,24.79,25300.0,20.5925,20.6424,20.5509,20.6341,25300.0
2011-09-08 14:05:00,24.79,24.88,24.77,24.86,37100.0,20.6341,20.709,20.6174,20.6924,37100.0
2011-09-08 14:10:00,24.85,24.89,24.83,24.87,30200.0,20.684,20.7173,20.6674,20.7007,30200.0
2011-09-08 14:15:00,24.88,24.91,24.76,24.78,13400.0,20.709,20.734,20.6091,20.6258,13400.0
2011-09-08 14:20:00,24.76,24.76,24.65,24.69,20500.0,20.6091,20.6091,20.5176,20.5509,20500.0
2011-09-08 14:25:00,24.69,24.75,24.61,24.72,72800.0,20.5509,20.6008,20.4843,20.5758,72800.0
2011-09-08 14:30:00,24.71,24.81,24.68,24.8,17300.0,20.5675,20.6507,20.5425,20.6424,17300.0
2011-09-08 14:35:00,24.8,24.84,24.77,24.8,9500.0,20.6424,20.6757,20.6174,20.6424,9500.0
2011-09-08 14:40:00,24.8,24.86,24.74,24.75,16200.0,20.6424,20.6924,20.5925,20.6008,16200.0
2011-09-08 14:45:00,24.75,24.78,24.71,24.74,16100.0,20.6008,20.6258,20.5675,20.5925,16100.0
2011-09-08 14:50:00,24.73,24.8,24.69,24.73,19700.0,20.5842,20.6424,20.5509,20.5842,19700.0
2011-09-08 14:55:00,24.72,24.78,24.71,24.77,13000.0,20.5758,20.6258,20.5675,20.6174,13000.0
2011-09-08 15:00:00,24.77,24.77,24.59,24.6,21400.0,20.6174,20.6174,20.4676,20.4759,21400.0
2011-09-08 15:05:00,24.6,24.61,24.5,24.61,29100.0,20.4759,20.4843,20.3927,20.4843,29100.0
2011-09-08 15:10:00,24.58,24.58,24.48,24.5,23100.0,20.4593,20.4593,20.3761,20.3927,23100.0
2011-09-08 15:15:00,24.5,24.59,24.48,24.58,16300.0,20.3927,20.4676,20.3761,20.4593,16300.0
2011-09-08 15:20:00,24.57,24.69,24.53,24.66,21600.0,20.451,20.5509,20.4177,20.5259,21600.0
2011-09-08 15:25:00,24.66,24.68,24.59,24.68,30900.0,20.5259,20.5425,20.4676,20.5425,30900.0
2011-09-08 15:30:00,24.68,24.72,24.6,24.69,65400.0,20.5425,20.5758,20.4759,20.5509,65400.0
2011-09-08 15:35:00,24.69,24.71,24.65,24.7,54800.0,20.5509,20.5675,20.5176,20.5592,54800.0
2011-09-08 15:40:00,24.71,24.74,24.69,24.72,34000.0,20.5675,20.5925,20.5509,20.5758,34000.0
2011-09-08 15:45:00,24.73,24.74,24.66,24.7,53900.0,20.5842,20.5925,20.5259,20.5592,53900.0
2011-09-08 15:50:00,24.7,24.71,24.58,24.62,57300.0,20.5592,20.5675,20.4593,20.4926,57300.0
2011-09-08 15:55:00,24.63,24.67,24.61,24.61,74800.0,20.5009,20.5342,20.4843,20.4843,74800.0
2011-09-09 09:30:00,23.88,23.95,23.7,23.74,85100.0,19.8766,19.9349,19.7268,19.7601,85100.0
2011-09-09 09:35:00,23.73,23.73,23.52,23.6,63800.0,19.7518,19.7518,19.577,19.6436,63800.0
2011-09-09 09:40:00,23.59,23.88,23.57,23.83,122600.0,19.6353,19.8766,19.6186,19.835,122600.0
2011-09-09 09:45:00,23.82,24.03,23.68,24.02,91300.0,19.8267,20.0015,19.7102,19.9932,91300.0
2011-09-09 09:50:00,24.03,24.12,23.95,24.06,113000.0,20.0015,20.0764,19.9349,20.0265,113000.0
2011-09-09 09:55:00,24.07,24.12,23.95,23.96,27100.0,20.0348,20.0764,19.9349,19.9432,27100.0
2011-09-09 10:00:00,23.97,24.23,23.97,24.22,40100.0,19.9516,20.168,19.9516,20.1596,40100.0
2011-09-09 10:05:00,24.22,24.22,24.05,24.08,23200.0,20.1596,20.1596,20.0181,20.0431,23200.0
2011-09-09 10:10:00,24.07,24.08,23.98,24.07,80900.0,20.0348,20.0431,19.9599,20.0348,80900.0
2011-09-09 10:15:00,24.07,24.22,24.04,24.18,51700.0,20.0348,20.1596,20.0098,20.1264,51700.0
2011-09-09 10:20:00,24.18,24.29,24.15,24.29,22800.0,20.1264,20.2179,20.1014,20.2179,22800.0
2011-09-09 10:25:00,24.31,24.42,24.3,24.42,28800.0,20.2346,20.3261,20.2262,20.3261,28800.0
2011-09-09 10:30:00,24.42,24.42,24.22,24.22,24400.0,20.3261,20.3261,20.1596,20.1596,24400.0
2011-09-09 10:35:00,24.21,24.36,24.21,24.36,20000.0,20.1513,20.2762,20.1513,20.2762,20000.0
2011-09-09 10:40:00,24.36,24.41,24.31,24.33,9300.0,20.2762,20.3178,20.2346,20.2512,9300.0
2011-09-09 10:45:00,24.31,24.44,24.27,24.44,22400.0,20.2346,20.3428,20.2013,20.3428,22400.0
2011-09-09 10:50:00,24.45,24.48,24.41,24.41,21000.0,20.3511,20.3761,20.3178,20.3178,21000.0
2011-09-09 10:55:00,24.4,24.45,24.23,24.3,36400.0,20.3095,20.3511,20.168,20.2262,36400.0
2011-09-09 11:00:00,24.3,24.31,24.17,24.2,25000.0,20.2262,20.2346,20.118,20.143,25000.0
2011-09-09 11:05:00,24.21,24.27,24.17,24.27,21600.0,20.1513,20.2013,20.118,20.2013,21600.0
2011-09-09 11:10:00,24.27,24.41,24.03,24.07,36400.0,20.2013,20.3178,20.0015,20.0348,36400.0
2011-09-09 11:15:00,24.06,24.11,23.98,24.07,20100.0,20.0265,20.0681,19.9599,20.0348,20100.0
2011-09-09 11:20:00,24.05,24.05,23.73,23.81,42500.0,20.0181,20.0181,19.7518,19.8184,42500.0
2011-09-09 11:25:00,23.84,23.96,23.84,23.86,19900.0,19.8434,19.9432,19.8434,19.86,19900.0
2011-09-09 11:30:00,23.85,23.95,23.84,23.95,12400.0,19.8517,19.9349,19.8434,19.9349,12400.0
2011-09-09 11:35:00,23.95,24.04,23.92,23.94,14500.0,19.9349,20.0098,19.9099,19.9266,14500.0
2011-09-09 11:40:00,23.93,23.93,23.7,23.79,24300.0,19.9183,19.9183,19.7268,19.8017,24300.0
2011-09-09 11:45:00,23.8,23.82,23.75,23.79,17000.0,19.8101,19.8267,19.7684,19.8017,17000.0
2011-09-09 11:50:00,23.78,23.83,23.65,23.83,26500.0,19.7934,19.835,19.6852,19.835,26500.0
2011-09-09 11:55:00,23.84,23.9,23.8,23.8,20300.0,19.8434,19.8933,19.8101,19.8101,20300.0
2011-09-09 12:00:00,23.8,23.86,23.69,23.84,23900.0,19.8101,19.86,19.7185,19.8434,23900.0
2011-09-09 12:05:00,23.86,23.86,23.73,23.73,20700.0,19.86,19.86,19.7518,19.7518,20700.0
2011-09-09 12:10:00,23.74,23.77,23.69,23.73,7100.0,19.7601,19.7851,19.7185,19.7518,7100.0
2011-09-09 12:15:00,23.76,23.87,23.75,23.85,14600.0,19.7768,19.8683,19.7684,19.8517,14600.0
2011-09-09 12:20:00,23.84,23.97,23.83,23.94,15800.0,19.8434,19.9516,19.835,19.9266,15800.0
2011-09-09 12:25:00,23.94,23.95,23.87,23.87,11700.0,19.9266,19.9349,19.8683,19.8683,11700.0
2011-09-09 12:30:00,23.86,23.87,23.64,23.66,27700.0,19.86,19.8683,19.6769,19.6935,27700.0
2011-09-09 12:35:00,23.66,23.8,23.63,23.8,22600.0,19.6935,19.8101,19.6686,19.8101,22600.0
2011-09-09 12:40:00,23.8,23.81,23.74,23.76,14300.0,19.8101,19.8184,19.7601,19.7768,14300.0
2011-09-09 12:45:00,23.75,23.9,23.75,23.89,33300.0,19.7684,19.8933,19.7684,19.885,33300.0
2011-09-09 12:50:00,23.9,23.97,23.89,23.97,12900.0,19.8933,19.9516,19.885,19.9516,12900.0
2011-09-09 12:55:00,23.96,24.08,23.92,24.03,33300.0,19.9432,20.0431,19.9099,20.0015,33300.0
2011-09-09 13:00:00,24.02,24.03,23.9,23.93,13600.0,19.9932,20.0015,19.8933,19.9183,13600.0
2011-09-09 13:05:00,23.91,24.1,23.91,24.1,12900.0,19.9016,20.0598,19.9016,20.0598,12900.0
2011-09-09 13:10:00,24.08,24.16,24.04,24.14,14000.0,20.0431,20.1097,20.0098,20.0931,14000.0
2011-09-09 13:15:00,24.17,24.22,24.03,24.03,16400.0,20.118,20.1596,20.0015,20.0015,16400.0
2011-09-09 13:20:00,24.02,24.02,23.89,23.89,24500.0,19.9932,19.9932,19.885,19.885,24500.0
2011-09-09 13:25:00,23.91,24.0,23.91,23.99,8300.0,19.9016,19.9765,19.9016,19.9682,8300.0
2011-09-09 13:30:00,23.99,24.0,23.94,23.95,11000.0,19.9682,19.9765,19.9266,19.9349,11000.0
2011-09-09 13:35:00,23.95,24.02,23.94,24.0,22000.0,19.9349,19.9932,19.9266,19.9765,22000.0
2011-09-09 13:40:00,24.0,24.07,23.98,24.04,19800.0,19.9765,20.0348,19.9599,20.0098,19800.0
2011-09-09 13:45:00,24.02,24.02,23.93,23.94,39500.0,19.9932,19.9932,19.9183,19.9266,39500.0
2011-09-09 13:50:00,23.92,24.05,23.89,24.01,61100.0,19.9099,20.0181,19.885,19.9849,61100.0
2011-09-09 13:55:00,24.0,24.04,23.98,24.01,18300.0,19.9765,20.0098,19.9599,19.9849,18300.0
2011-09-09 14:00:00,24.0,24.02,23.96,24.02,24700.0,19.9765,19.9932,19.9432,19.9932,24700.0
2011-09-09 14:05:00,24.02,24.06,23.97,24.06,17300.0,19.9932,20.0265,19.9516,20.0265,17300.0
2011-09-09 14:10:00,24.04,24.04,23.8,23.83,48100.0,20.0098,20.0098,19.8101,19.835,48100.0
2011-09-09 14:15:00,23.82,23.84,23.75,23.78,21800.0,19.8267,19.8434,19.7684,19.7934,21800.0
2011-09-09 14:20:00,23.8,23.87,23.77,23.79,12400.0,19.8101,19.8683,19.7851,19.8017,12400.0
2011-09-09 14:25:00,23.8,23.8,23.71,23.71,8200.0,19.8101,19.8101,19.7351,19.7351,8200.0
2011-09-09 14:30:00,23.72,23.72,23.62,23.62,38000.0,19.7435,19.7435,19.6602,19.6602,38000.0
2011-09-09 14:35:00,23.62,23.72,23.6,23.71,29900.0,19.6602,19.7435,19.6436,19.7351,29900.0
2011-09-09 14:40:00,23.72,23.86,23.72,23.82,12000.0,19.7435,19.86,19.7435,19.8267,12000.0
2011-09-09 14:45:00,23.82,23.83,23.68,23.68,23200.0,19.8267,19.835,19.7102,19.7102,23200.0
2011-09-09 14:50:00,23.67,23.68,23.6,23.64,12100.0,19.7019,19.7102,19.6436,19.6769,12100.0
2011-09-09 14:55:00,23.64,23.67,23.59,23.64,32000.0,19.6769,19.7019,19.6353,19.6769,32000.0
2011-09-09 15:00:00,23.64,23.67,23.54,23.66,41000.0,19.6769,19.7019,19.5936,19.6935,41000.0
2011-09-09 15:05:00,23.67,23.68,23.54,23.59,99400.0,19.7019,19.7102,19.5936,19.6353,99400.0
2011-09-09 15:10:00,23.6,23.66,23.52,23.66,32900.0,19.6436,19.6935,19.577,19.6935,32900.0
2011-09-09 15:15:00,23.66,23.68,23.58,23.67,30800.0,19.6935,19.7102,19.6269,19.7019,30800.0
2011-09-09 15:20:00,23.68,23.69,23.57,23.6,23300.0,19.7102,19.7185,19.6186,19.6436,23300.0
2011-09-09 15:25:00,23.59,23.66,23.54,23.54,25100.0,19.6353,19.6935,19.5936,19.5936,25100.0
2011-09-09 15:30:00,23.55,23.7,23.55,23.66,29000.0,19.602,19.7268,19.602,19.6935,29000.0
2011-09-09 15:35:00,23.66,23.66,23.56,23.65,113300.0,19.6935,19.6935,19.6103,19.6852,113300.0
2011-09-09 15:40:00,23.66,23.71,23.61,23.68,70400.0,19.6935,19.7351,19.6519,19.7102,70400.0
2011-09-09 15:45:00,23.68,23.75,23.64,23.72,69300.0,19.7102,19.7684,19.6769,19.7435,69300.0
2011-09-09 15:50:00,23.73,23.78,23.68,23.75,161600.0,19.7518,19.7934,19.7102,19.7684,161600.0
2011-09-09 15:55:00,23.75,23.75,23.66,23.67,89800.0,19.7684,19.7684,19.6935,19.7019,89800.0
2011-09-12 09:30:00,22.84,23.0,22.84,22.98,84900.0,19.011,19.1442,19.011,19.1275,84900.0
2011-09-12 09:35:00,22.99,23.06,22.86,22.98,53700.0,19.1359,19.1941,19.0276,19.1275,53700.0
2011-09-12 09:40:00,22.98,23.1,22.92,23.03,42400.0,19.1275,19.2274,19.0776,19.1691,42400.0
2011-09-12 09:45:00,23.02,23.15,23.02,23.12,26200.0,19.1608,19.269,19.1608,19.2441,26200.0
2011-09-12 09:50:00,23.12,23.32,23.03,23.27,40900.0,19.2441,19.4105,19.1691,19.3689,40900.0
2011-09-12 09:55:00,23.28,23.53,23.27,23.39,46600.0,19.3772,19.5853,19.3689,19.4688,46600.0
2011-09-12 10:00:00,23.41,23.43,23.3,23.36,25700.0,19.4854,19.5021,19.3939,19.4438,25700.0
2011-09-12 10:05:00,23.38,23.55,23.36,23.48,36100.0,19.4605,19.602,19.4438,19.5437,36100.0
2011-09-12 10:10:00,23.49,23.51,23.24,23.26,32900.0,19.552,19.5687,19.3439,19.3606,32900.0
2011-09-12 10:15:00,23.26,23.32,23.24,23.26,44800.0,19.3606,19.4105,19.3439,19.3606,44800.0
2011-09-12 10:20:00,23.26,23.3,23.2,23.24,57300.0,19.3606,19.3939,19.3106,19.3439,57300.0
2011-09-12 10:25:00,23.23,23.27,23.15,23.16,13100.0,19.3356,19.3689,19.269,19.2774,13100.0
2011-09-12 10:30:00,23.17,23.24,23.04,23.04,34600.0,19.2857,19.3439,19.1775,19.1775,34600.0
2011-09-12 10:35:00,23.04,23.24,23.01,23.2,57000.0,19.1775,19.3439,19.1525,19.3106,57000.0
2011-09-12 10:40:00,23.2,23.23,23.04,23.1,49700.0,19.3106,19.3356,19.1775,19.2274,49700.0
2011-09-12 10:45:00,23.09,23.14,22.94,23.03,57900.0,19.2191,19.2607,19.0942,19.1691,57900.0
2011-09-12 10:50:00,23.03,23.16,22.97,23.16,51800.0,19.1691,19.2774,19.1192,19.2774,51800.0
2011-09-12 10:55:00,23.15,23.15,22.91,22.96,44100.0,19.269,19.269,19.0693,19.1109,44100.0
2011-09-12 11:00:00,22.98,23.03,22.98,23.0,14500.0,19.1275,19.1691,19.1275,19.1442,14500.0
2011-09-12 11:05:00,22.99,23.09,22.98,23.07,12700.0,19.1359,19.2191,19.1275,19.2024,12700.0
2011-09-12 11:10:00,23.08,23.11,22.92,23.02,26400.0,19.2108,19.2357,19.0776,19.1608,26400.0
2011-09-12 11:15:00,23.03,23.14,23.03,23.14,27000.0,19.1691,19.2607,19.1691,19.2607,27000.0
2011-09-12 11:20:00,23.13,23.19,23.1,23.18,39500.0,19.2524,19.3023,19.2274,19.294,39500.0
2011-09-12 11:25:00,23.17,23.23,23.1,23.22,27800.0,19.2857,19.3356,19.2274,19.3273,27800.0
2011-09-12 11:30:00,23.21,23.24,23.18,23.23,48100.0,19.319,19.3439,19.294,19.3356,48100.0
2011-09-12 11:35:00,23.22,23.3,23.19,23.24,25300.0,19.3273,19.3939,19.3023,19.3439,25300.0
2011-09-12 11:40:00,23.27,23.31,23.25,23.28,16800.0,19.3689,19.4022,19.3523,19.3772,16800.0
2011-09-12 11:45:00,23.29,23.34,23.25,23.25,9500.0,19.3856,19.4272,19.3523,19.3523,9500.0
2011-09-12 11:50:00,23.25,23.3,23.24,23.26,10400.0,19.3523,19.3939,19.3439,19.3606,10400.0
2011-09-12 11:55:00,23.24,23.24,23.07,23.1,18800.0,19.3439,19.3439,19.2024,19.2274,18800.0
2011-09-12 12:00:00,23.09,23.25,23.09,23.12,29200.0,19.2191,19.3523,19.2191,19.2441,29200.0
2011-09-12 12:05:00,23.12,23.18,23.09,23.17,26700.0,19.2441,19.294,19.2191,19.2857,26700.0
2011-09-12 12:10:00,23.16,23.24,23.16,23.18,33600.0,19.2774,19.3439,19.2774,19.294,33600.0
2011-09-12 12:15:00,23.19,23.24,23.15,23.15,27000.0,19.3023,19.3439,19.269,19.269,27000.0
2011-09-12 12:20:00,23.14,23.24,23.13,23.23,15500.0,19.2607,19.3439,19.2524,19.3356,15500.0
2011-09-12 12:25:00,23.24,23.34,23.23,23.33,18500.0,19.3439,19.4272,19.3356,19.4189,18500.0
2011-09-12 12:30:00,23.34,23.35,23.16,23.21,23800.0,19.4272,19.4355,19.2774,19.319,23800.0
2011-09-12 12:35:00,23.21,23.21,23.14,23.14,23100.0,19.319,19.319,19.2607,19.2607,23100.0
2011-09-12 12:40:00,23.13,23.17,23.13,23.15,19200.0,19.2524,19.2857,19.2524,19.269,19200.0
2011-09-12 12:45:00,23.15,23.15,22.99,23.0,23200.0,19.269,19.269,19.1359,19.1442,23200.0
2011-09-12 12:50:00,22.99,23.14,22.99,23.12,24800.0,19.1359,19.2607,19.1359,19.2441,24800.0
2011-09-12 12:55:00,23.12,23.17,23.06,23.17,20100.0,19.2441,19.2857,19.1941,19.2857,20100.0
2011-09-12 13:00:00,23.16,23.3,23.15,23.25,30900.0,19.2774,19.3939,19.269,19.3523,30900.0
2011-09-12 13:05:00,23.24,23.3,23.06,23.08,33800.0,19.3439,19.3939,19.1941,19.2108,33800.0
2011-09-12 13:10:00,23.1,23.16,23.08,23.16,19300.0,19.2274,19.2774,19.2108,19.2774,19300.0
2011-09-12 13:15:00,23.15,23.16,23.04,23.08,16700.0,19.269,19.2774,19.1775,19.2108,16700.0
2011-09-12 13:20:00,23.08,23.09,23.0,23.0,16100.0,19.2108,19.2191,19.1442,19.1442,16100.0
2011-09-12 13:25:00,23.0,23.01,22.91,22.92,45600.0,19.1442,19.1525,19.0693,19.0776,45600.0
2011-09-12 13:30:00,22.92,22.93,22.81,22.91,23400.0,19.0776,19.0859,18.986,19.0693,23400.0
2011-09-12 13:35:00,22.91,22.91,22.8,22.89,26900.0,19.0693,19.0693,18.9777,19.0526,26900.0
2011-09-12 13:40:00,22.89,22.96,22.86,22.96,36400.0,19.0526,19.1109,19.0276,19.1109,36400.0
2011-09-12 13:45:00,22.96,22.99,22.89,22.99,40300.0,19.1109,19.1359,19.0526,19.1359,40300.0
2011-09-12 13:50:00,22.98,23.09,22.98,23.05,22600.0,19.1275,19.2191,19.1275,19.1858,22600.0
2011-09-12 13:55:00,23.04,23.06,22.99,23.0,18900.0,19.1775,19.1941,19.1359,19.1442,18900.0
2011-09-12 14:00:00,22.99,23.0,22.81,22.83,46800.0,19.1359,19.1442,18.986,19.0027,46800.0
2011-09-12 14:05:00,22.83,22.83,22.74,22.77,39600.0,19.0027,19.0027,18.9278,18.9527,39600.0
2011-09-12 14:10:00,22.76,22.84,22.72,22.84,23900.0,18.9444,19.011,18.9111,19.011,23900.0
2011-09-12 14:15:00,22.85,22.94,22.82,22.82,27500.0,19.0193,19.0942,18.9944,18.9944,27500.0
2011-09-12 14:20:00,22.81,22.9,22.77,22.85,29100.0,18.986,19.0609,18.9527,19.0193,29100.0
2011-09-12 14:25:00,22.86,22.89,22.79,22.84,28700.0,19.0276,19.0526,18.9694,19.011,28700.0
2011-09-12 14:30:00,22.84,22.95,22.82,22.94,23300.0,19.011,19.1026,18.9944,19.0942,23300.0
2011-09-12 14:35:00,22.96,23.13,22.96,23.06,66600.0,19.1109,19.2524,19.1109,19.1941,66600.0
2011-09-12 14:40:00,23.05,23.25,23.04,23.18,48000.0,19.1858,19.3523,19.1775,19.294,48000.0
2011-09-12 14:45:00,23.17,23.19,23.03,23.06,37500.0,19.2857,19.3023,19.1691,19.1941,37500.0
2011-09-12 14:50:00,23.06,23.07,22.99,23.0,34500.0,19.1941,19.2024,19.1359,19.1442,34500.0
2011-09-12 14:55:00,23.0,23.06,22.97,23.02,31900.0,19.1442,19.1941,19.1192,19.1608,31900.0
2011-09-12 15:00:00,23.03,23.06,22.96,23.0,45100.0,19.1691,19.1941,19.1109,19.1442,45100.0
2011-09-12 15:05:00,23.0,23.04,22.96,22.98,35200.0,19.1442,19.1775,19.1109,19.1275,35200.0
2011-09-12 15:10:00,22.99,23.06,22.97,22.98,28900.0,19.1359,19.1941,19.1192,19.1275,28900.0
2011-09-12 15:15:00,22.98,22.99,22.86,22.96,46200.0,19.1275,19.1359,19.0276,19.1109,46200.0
2011-09-12 15:20:00,22.95,23.05,22.84,23.05,59600.0,19.1026,19.1858,19.011,19.1858,59600.0
2011-09-12 15:25:00,23.05,23.08,22.96,22.98,71700.0,19.1858,19.2108,19.1109,19.1275,71700.0
2011-09-12 15:30:00,23.0,23.11,22.99,23.1,112800.0,19.1442,19.2357,19.1359,19.2274,112800.0
2011-09-12 15:35:00,23.1,23.1,23.02,23.05,96500.0,19.2274,19.2274,19.1608,19.1858,96500.0
2011-09-12 15:40:00,23.04,23.16,23.01,23.14,101400.0,19.1775,19.2774,19.1525,19.2607,101400.0
2011-09-12 15:45:00,23.14,23.23,23.11,23.19,95000.0,19.2607,19.3356,19.2357,19.3023,95000.0
2011-09-12 15:50:00,23.19,23.37,23.18,23.31,135500.0,19.3023,19.4521,19.294,19.4022,135500.0
2011-09-12 15:55:00,23.32,23.36,23.28,23.31,171000.0,19.4105,19.4438,19.3772,19.4022,171000.0
2011-09-13 09:30:00,23.19,23.32,23.16,23.28,55200.0,19.3023,19.4105,19.2774,19.3772,55200.0
2011-09-13 09:35:00,23.28,23.32,23.23,23.24,63100.0,19.3772,19.4105,19.3356,19.3439,63100.0
2011-09-13 09:40:00,23.23,23.26,23.1,23.21,29200.0,19.3356,19.3606,19.2274,19.319,29200.0
2011-09-13 09:45:00,23.21,23.49,23.12,23.45,62900.0,19.319,19.552,19.2441,19.5187,62900.0
2011-09-13 09:50:00,23.46,23.64,23.46,23.6,67800.0,19.5271,19.6769,19.5271,19.6436,67800.0
2011-09-13 09:55:00,23.62,23.72,23.56,23.65,42400.0,19.6602,19.7435,19.6103,19.6852,42400.0
2011-09-13 10:00:00,23.68,23.71,23.54,23.66,45200.0,19.7102,19.7351,19.5936,19.6935,45200.0
2011-09-13 10:05:00,23.67,23.84,23.67,23.77,63300.0,19.7019,19.8434,19.7019,19.7851,63300.0
2011-09-13 10:10:00,23.77,23.81,23.68,23.69,52800.0,19.7851,19.8184,19.7102,19.7185,52800.0
2011-09-13 10:15:00,23.7,23.77,23.67,23.77,29400.0,19.7268,19.7851,19.7019,19.7851,29400.0
2011-09-13 10:20:00,23.77,23.91,23.75,23.91,43900.0,19.7851,19.9016,19.7684,19.9016,43900.0
2011-09-13 10:25:00,23.91,23.96,23.89,23.92,31400.0,19.9016,19.9432,19.885,19.9099,31400.0
2011-09-13 10:30:00,23.92,23.95,23.76,23.81,75800.0,19.9099,19.9349,19.7768,19.8184,75800.0
2011-09-13 10:35:00,23.81,23.82,23.68,23.78,38200.0,19.8184,19.8267,19.7102,19.7934,38200.0
2011-09-13 10:40:00,23.79,23.8,23.72,23.75,46700.0,19.8017,19.8101,19.7435,19.7684,46700.0
2011-09-13 10:45:00,23.76,23.8,23.74,23.78,38200.0,19.7768,19.8101,19.7601,19.7934,38200.0
2011-09-13 10:50:00,23.78,23.8,23.61,23.66,49200.0,19.7934,19.8101,19.6519,19.6935,49200.0
2011-09-13 10:55:00,23.67,23.74,23.61,23.73,21800.0,19.7019,19.7601,19.6519,19.7518,21800.0
2011-09-13 11:00:00,23.71,23.78,23.61,23.62,44100.0,19.7351,19.7934,19.6519,19.6602,44100.0
2011-09-13 11:05:00,23.63,23.7,23.59,23.67,23000.0,19.6686,19.7268,19.6353,19.7019,23000.0
2011-09-13 11:10:00,23.67,23.74,23.67,23.72,30800.0,19.7019,19.7601,19.7019,19.7435,30800.0
2011-09-13 11:15:00,23.71,23.8,23.66,23.69,49100.0,19.7351,19.8101,19.6935,19.7185,49100.0
2011-09-13 11:20:00,23.68,23.7,23.6,23.64,31400.0,19.7102,19.7268,19.6436,19.6769,31400.0
2011-09-13 11:25:00,23.63,23.74,23.6,23.73,21000.0,19.6686,19.7601,19.6436,19.7518,21000.0
2011-09-13 11:30:00,23.75,23.75,23.71,23.74,31000.0,19.7684,19.7684,19.7351,19.7601,31000.0
2011-09-13 11:35:00,23.75,23.83,23.73,23.78,81800.0,19.7684,19.835,19.7518,19.7934,81800.0
2011-09-13 11:40:00,23.77,23.81,23.7,23.81,32800.0,19.7851,19.8184,19.7268,19.8184,32800.0
2011-09-13 11:45:00,23.81,23.85,23.69,23.73,47600.0,19.8184,19.8517,19.7185,19.7518,47600.0
2011-09-13 11:50:00,23.7,23.77,23.68,23.73,24000.0,19.7268,19.7851,19.7102,19.7518,24000.0
2011-09-13 11:55:00,23.72,23.77,23.7,23.7,19000.0,19.7435,19.7851,19.7268,19.7268,19000.0
2011-09-13 12:00:00,23.68,23.68,23.57,23.62,31200.0,19.7102,19.7102,19.6186,19.6602,31200.0
2011-09-13 12:05:00,23.63,23.79,23.62,23.76,44200.0,19.6686,19.8017,19.6602,19.7768,44200.0
2011-09-13 12:10:00,23.77,23.83,23.73,23.8,31800.0,19.7851,19.835,19.7518,19.8101,31800.0
2011-09-13 12:15:00,23.8,23.85,23.74,23.74,60200.0,19.8101,19.8517,19.7601,19.7601,60200.0
2011-09-13 12:20:00,23.75,23.81,23.69,23.69,13600.0,19.7684,19.8184,19.7185,19.7185,13600.0
2011-09-13 12:25:00,23.7,23.76,23.62,23.74,37500.0,19.7268,19.7768,19.6602,19.7601,37500.0
2011-09-13 12:30:00,23.73,23.75,23.71,23.75,18400.0,19.7518,19.7684,19.7351,19.7684,18400.0
2011-09-13 12:35:00,23.76,23.83,23.76,23.81,18300.0,19.7768,19.835,19.7768,19.8184,18300.0
2011-09-13 12:40:00,23.82,23.84,23.75,23.81,22100.0,19.8267,19.8434,19.7684,19.8184,22100.0
2011-09-13 12:45:00,23.81,23.87,23.79,23.79,21500.0,19.8184,19.8683,19.8017,19.8017,21500.0
2011-09-13 12:50:00,23.78,23.85,23.76,23.77,21900.0,19.7934,19.8517,19.7768,19.7851,21900.0
2011-09-13 12:55:00,23.76,23.86,23.71,23.81,13700.0,19.7768,19.86,19.7351,19.8184,13700.0
2011-09-13 13:00:00,23.82,23.92,23.82,23.89,17400.0,19.8267,19.9099,19.8267,19.885,17400.0
2011-09-13 13:05:00,23.89,23.94,23.89,23.92,19500.0,19.885,19.9266,19.885,19.9099,19500.0
2011-09-13 13:10:00,23.92,23.92,23.81,23.83,21400.0,19.9099,19.9099,19.8184,19.835,21400.0
2011-09-13 13:15:00,23.83,23.84,23.79,23.82,17500.0,19.835,19.8434,19.8017,19.8267,17500.0
2011-09-13 13:20:00,23.82,23.88,23.82,23.87,21800.0,19.8267,19.8766,19.8267,19.8683,21800.0
2011-09-13 13:25:00,23.86,23.86,23.83,23.84,24800.0,19.86,19.86,19.835,19.8434,24800.0
2011-09-13 13:30:00,23.83,23.84,23.71,23.73,38300.0,19.835,19.8434,19.7351,19.7518,38300.0
2011-09-13 13:35:00,23.74,23.74,23.69,23.73,47400.0,19.7601,19.7601,19.7185,19.7518,47400.0
2011-09-13 13:40:00,23.72,23.86,23.72,23.85,18900.0,19.7435,19.86,19.7435,19.8517,18900.0
2011-09-13 13:45:00,23.86,23.99,23.86,23.98,25900.0,19.86,19.9682,19.86,19.9599,25900.0
2011-09-13 13:50:00,23.99,24.02,23.96,24.02,21900.0,19.9682,19.9932,19.9432,19.9932,21900.0
2011-09-13 13:55:00,24.02,24.02,23.92,23.98,21200.0,19.9932,19.9932,19.9099,19.9599,21200.0
2011-09-13 14:00:00,23.98,24.02,23.92,23.98,32800.0,19.9599,19.9932,19.9099,19.9599,32800.0
2011-09-13 14:05:00,23.97,23.99,23.93,23.99,30100.0,19.9516,19.9682,19.9183,19.9682,30100.0
2011-09-13 14:10:00,23.99,24.03,23.96,24.01,28400.0,19.9682,20.0015,19.9432,19.9849,28400.0
2011-09-13 14:15:00,24.0,24.0,23.93,23.93,45700.0,19.9765,19.9765,19.9183,19.9183,45700.0
2011-09-13 14:20:00,23.92,24.11,23.92,24.11,22500.0,19.9099,20.0681,19.9099,20.0681,22500.0
2011-09-13 14:25:00,24.11,24.14,24.07,24.13,25200.0,20.0681,20.0931,20.0348,20.0847,25200.0
2011-09-13 14:30:00,24.13,24.15,24.08,24.09,48500.0,20.0847,20.1014,20.0431,20.0514,48500.0
2011-09-13 14:35:00,24.1,24.1,24.01,24.02,44800.0,20.0598,20.0598,19.9849,19.9932,44800.0
2011-09-13 14:40:00,24.02,24.03,23.97,23.97,70500.0,19.9932,20.0015,19.9516,19.9516,70500.0
2011-09-13 14:45:00,23.98,24.03,23.97,24.01,62300.0,19.9599,20.0015,19.9516,19.9849,62300.0
2011-09-13 14:50:00,24.01,24.04,24.0,24.02,32300.0,19.9849,20.0098,19.9765,19.9932,32300.0
2011-09-13 14:55:00,24.02,24.08,24.0,24.04,101300.0,19.9932,20.0431,19.9765,20.0098,101300.0
2011-09-13 15:00:00,24.05,24.08,24.01,24.04,49700.0,20.0181,20.0431,19.9849,20.0098,49700.0
2011-09-13 15:05:00,24.03,24.06,24.0,24.05,46700.0,20.0015,20.0265,19.9765,20.0181,46700.0
2011-09-13 15:10:00,24.05,24.1,24.01,24.03,38600.0,20.0181,20.0598,19.9849,20.0015,38600.0
2011-09-13 15:15:00,24.02,24.02,23.93,23.93,104900.0,19.9932,19.9932,19.9183,19.9183,104900.0
2011-09-13 15:20:00,23.92,23.98,23.86,23.98,87700.0,19.9099,19.9599,19.86,19.9599,87700.0
2011-09-13 15:25:00,23.97,24.0,23.9,24.0,71300.0,19.9516,19.9765,19.8933,19.9765,71300.0
2011-09-13 15:30:00,24.0,24.02,23.93,23.96,141800.0,19.9765,19.9932,19.9183,19.9432,141800.0
2011-09-13 15:35:00,23.95,23.98,23.92,23.96,66400.0,19.9349,19.9599,19.9099,19.9432,66400.0
2011-09-13 15:40:00,23.96,24.0,23.94,24.0,80700.0,19.9432,19.9765,19.9266,19.9765,80700.0
2011-09-13 15:45:00,24.0,24.05,23.97,24.02,86300.0,19.9765,20.0181,19.9516,19.9932,86300.0
2011-09-13 15:50:00,24.04,24.05,23.95,23.98,96400.0,20.0098,20.0181,19.9349,19.9599,96400.0
2011-09-13 15:55:00,23.98,24.01,23.98,23.99,110000.0,19.9599,19.9849,19.9599,19.9682,110000.0
2011-09-14 09:30:00,24.23,24.23,24.07,24.2,79000.0,20.168,20.168,20.0348,20.143,79000.0
2011-09-14 09:35:00,24.19,24.27,23.93,23.93,38400.0,20.1347,20.2013,19.9183,19.9183,38400.0
2011-09-14 09:40:00,23.92,24.11,23.89,24.1,38900.0,19.9099,20.0681,19.885,20.0598,38900.0
2011-09-14 09:45:00,24.1,24.23,24.06,24.16,56400.0,20.0598,20.168,20.0265,20.1097,56400.0
2011-09-14 09:50:00,24.13,24.19,23.93,23.95,45400.0,20.0847,20.1347,19.9183,19.9349,45400.0
2011-09-14 09:55:00,23.93,24.0,23.85,23.85,49900.0,19.9183,19.9765,19.8517,19.8517,49900.0
2011-09-14 10:00:00,23.89,23.9,23.74,23.79,37200.0,19.885,19.8933,19.7601,19.8017,37200.0
2011-09-14 10:05:00,23.8,23.86,23.77,23.77,29800.0,19.8101,19.86,19.7851,19.7851,29800.0
2011-09-14 10:10:00,23.76,23.89,23.75,23.8,32100.0,19.7768,19.885,19.7684,19.8101,32100.0
2011-09-14 10:15:00,23.8,23.8,23.55,23.58,66800.0,19.8101,19.8101,19.602,19.6269,66800.0
2011-09-14 10:20:00,23.58,23.68,23.5,23.68,68400.0,19.6269,19.7102,19.5604,19.7102,68400.0
2011-09-14 10:25:00,23.66,23.8,23.66,23.7,49300.0,19.6935,19.8101,19.6935,19.7268,49300.0
2011-09-14 10:30:00,23.7,23.77,23.62,23.71,42500.0,19.7268,19.7851,19.6602,19.7351,42500.0
2011-09-14 10:35:00,23.7,23.74,23.58,23.71,59700.0,19.7268,19.7601,19.6269,19.7351,59700.0
2011-09-14 10:40:00,23.71,23.71,23.55,23.56,44700.0,19.7351,19.7351,19.602,19.6103,44700.0
2011-09-14 10:45:00,23.56,23.62,23.52,23.58,78600.0,19.6103,19.6602,19.577,19.6269,78600.0
2011-09-14 10:50:00,23.59,23.73,23.58,23.7,62200.0,19.6353,19.7518,19.6269,19.7268,62200.0
2011-09-14 10:55:00,23.69,23.69,23.55,23.68,32200.0,19.7185,19.7185,19.602,19.7102,32200.0
2011-09-14 11:00:00,23.66,23.78,23.61,23.78,27800.0,19.6935,19.7934,19.6519,19.7934,27800.0
2011-09-14 11:05:00,23.77,23.84,23.73,23.74,31200.0,19.7851,19.8434,19.7518,19.7601,31200.0
2011-09-14 11:10:00,23.74,23.85,23.71,23.84,24700.0,19.7601,19.8517,19.7351,19.8434,24700.0
2011-09-14 11:15:00,23.85,23.86,23.73,23.73,59700.0,19.8517,19.86,19.7518,19.7518,59700.0
2011-09-14 11:20:00,23.74,23.81,23.71,23.77,38900.0,19.7601,19.8184,19.7351,19.7851,38900.0
2011-09-14 11:25:00,23.76,23.85,23.74,23.84,42300.0,19.7768,19.8517,19.7601,19.8434,42300.0
2011-09-14 11:30:00,23.84,23.87,23.78,23.78,39200.0,19.8434,19.8683,19.7934,19.7934,39200.0
2011-09-14 11:35:00,23.77,23.82,23.74,23.82,29600.0,19.7851,19.8267,19.7601,19.8267,29600.0
2011-09-14 11:40:00,23.82,23.82,23.7,23.71,27200.0,19.8267,19.8267,19.7268,19.7351,27200.0
2011-09-14 11:45:00,23.71,23.8,23.69,23.77,19500.0,19.7351,19.8101,19.7185,19.7851,19500.0
2011-09-14 11:50:00,23.77,23.9,23.73,23.88,16200.0,19.7851,19.8933,19.7518,19.8766,16200.0
2011-09-14 11:55:00,23.88,23.89,23.84,23.89,17800.0,19.8766,19.885,19.8434,19.885,17800.0
2011-09-14 12:00:00,23.9,23.91,23.85,23.87,25100.0,19.8933,19.9016,19.8517,19.8683,25100.0
2011-09-14 12:05:00,23.86,23.87,23.78,23.8,22200.0,19.86,19.8683,19.7934,19.8101,22200.0
2011-09-14 12:10:00,23.81,23.82,23.75,23.78,15700.0,19.8184,19.8267,19.7684,19.7934,15700.0
2011-09-14 12:15:00,23.78,23.82,23.76,23.79,20200.0,19.7934,19.8267,19.7768,19.8017,20200.0
2011-09-14 12:20:00,23.79,23.79,23.76,23.77,5000.0,19.8017,19.8017,19.7768,19.7851,5000.0
2011-09-14 12:25:00,23.76,23.85,23.74,23.84,12200.0,19.7768,19.8517,19.7601,19.8434,12200.0
2011-09-14 12:30:00,23.83,23.87,23.83,23.85,14000.0,19.835,19.8683,19.835,19.8517,14000.0
2011-09-14 12:35:00,23.85,23.93,23.83,23.92,20600.0,19.8517,19.9183,19.835,19.9099,20600.0
2011-09-14 12:40:00,23.93,23.96,23.88,23.89,17800.0,19.9183,19.9432,19.8766,19.885,17800.0
2011-09-14 12:45:00,23.89,23.9,23.86,23.86,19400.0,19.885,19.8933,19.86,19.86,19400.0
2011-09-14 12:50:00,23.86,23.87,23.81,23.85,10500.0,19.86,19.8683,19.8184,19.8517,10500.0
2011-09-14 12:55:00,23.86,23.95,23.86,23.93,31300.0,19.86,19.9349,19.86,19.9183,31300.0
2011-09-14 13:00:00,23.93,23.98,23.9,23.98,13400.0,19.9183,19.9599,19.8933,19.9599,13400.0
2011-09-14 13:05:00,23.98,24.07,23.98,24.04,13900.0,19.9599,20.0348,19.9599,20.0098,13900.0
2011-09-14 13:10:00,24.03,24.04,23.97,24.0,17400.0,20.0015,20.0098,19.9516,19.9765,17400.0
2011-09-14 13:15:00,24.0,24.05,23.97,24.05,14500.0,19.9765,20.0181,19.9516,20.0181,14500.0
2011-09-14 13:20:00,24.06,24.07,23.96,23.99,13200.0,20.0265,20.0348,19.9432,19.9682,13200.0
2011-09-14 13:25:00,23.99,24.02,23.97,24.01,8800.0,19.9682,19.9932,19.9516,19.9849,8800.0
2011-09-14 13:30:00,24.02,24.08,24.02,24.07,18800.0,19.9932,20.0431,19.9932,20.0348,18800.0
2011-09-14 13:35:00,24.07,24.19,24.05,24.19,30300.0,20.0348,20.1347,20.0181,20.1347,30300.0
2011-09-14 13:40:00,24.2,24.21,24.19,24.21,18600.0,20.143,20.1513,20.1347,20.1513,18600.0
2011-09-14 13:45:00,24.2,24.21,24.14,24.2,15500.0,20.143,20.1513,20.0931,20.143,15500.0
2011-09-14 13:50:00,24.19,24.22,24.14,24.16,19500.0,20.1347,20.1596,20.0931,20.1097,19500.0
2011-09-14 13:55:00,24.14,24.14,24.04,24.09,26900.0,20.0931,20.0931,20.0098,20.0514,26900.0
2011-09-14 14:00:00,24.1,24.18,24.09,24.13,38700.0,20.0598,20.1264,20.0514,20.0847,38700.0
2011-09-14 14:05:00,24.13,24.25,24.13,24.23,18800.0,20.0847,20.1846,20.0847,20.168,18800.0
2011-09-14 14:10:00,24.25,24.26,24.15,24.16,23800.0,20.1846,20.1929,20.1014,20.1097,23800.0
2011-09-14 14:15:00,24.16,24.31,24.15,24.3,15400.0,20.1097,20.2346,20.1014,20.2262,15400.0
2011-09-14 14:20:00,24.31,24.33,24.25,24.27,10600.0,20.2346,20.2512,20.1846,20.2013,10600.0
2011-09-14 14:25:00,24.27,24.3,24.22,24.28,14800.0,20.2013,20.2262,20.1596,20.2096,14800.0
2011-09-14 14:30:00,24.28,24.29,24.18,24.18,32500.0,20.2096,20.2179,20.1264,20.1264,32500.0
2011-09-14 14:35:00,24.18,24.21,24.16,24.16,12400.0,20.1264,20.1513,20.1097,20.1097,12400.0
2011-09-14 14:40:00,24.17,24.26,24.17,24.23,21000.0,20.118,20.1929,20.118,20.168,21000.0
2011-09-14 14:45:00,24.23,24.25,24.2,24.23,14300.0,20.168,20.1846,20.143,20.168,14300.0
2011-09-14 14:50:00,24.23,24.4,24.23,24.4,78700.0,20.168,20.3095,20.168,20.3095,78700.0
2011-09-14 14:55:00,24.4,24.47,24.4,24.45,30700.0,20.3095,20.3677,20.3095,20.3511,30700.0
2011-09-14 15:00:00,24.46,24.49,24.45,24.45,41800.0,20.3594,20.3844,20.3511,20.3511,41800.0
2011-09-14 15:05:00,24.45,24.48,24.39,24.46,19700.0,20.3511,20.3761,20.3011,20.3594,19700.0
2011-09-14 15:10:00,24.47,24.5,24.45,24.45,40700.0,20.3677,20.3927,20.3511,20.3511,40700.0
2011-09-14 15:15:00,24.46,24.49,24.46,24.47,23800.0,20.3594,20.3844,20.3594,20.3677,23800.0
2011-09-14 15:20:00,24.47,24.49,24.45,24.47,37700.0,20.3677,20.3844,20.3511,20.3677,37700.0
2011-09-14 15:25:00,24.48,24.6,24.47,24.55,31300.0,20.3761,20.4759,20.3677,20.4343,31300.0
2011-09-14 15:30:00,24.55,24.63,24.54,24.55,42700.0,20.4343,20.5009,20.426,20.4343,42700.0
2011-09-14 15:35:00,24.55,24.57,24.53,24.55,66300.0,20.4343,20.451,20.4177,20.4343,66300.0
2011-09-14 15:40:00,24.55,24.56,24.42,24.42,57500.0,20.4343,20.4426,20.3261,20.3261,57500.0
2011-09-14 15:45:00,24.42,24.44,24.26,24.32,95700.0,20.3261,20.3428,20.1929,20.2429,95700.0
2011-09-14 15:50:00,24.31,24.4,24.29,24.3,83800.0,20.2346,20.3095,20.2179,20.2262,83800.0
2011-09-14 15:55:00,24.29,24.33,24.26,24.31,191900.0,20.2179,20.2512,20.1929,20.2346,191900.0
2011-09-15 09:30:00,24.77,24.81,24.61,24.62,39100.0,20.6174,20.6507,20.4843,20.4926,39100.0
2011-09-15 09:35:00,24.61,24.68,24.51,24.58,78700.0,20.4843,20.5425,20.401,20.4593,78700.0
2011-09-15 09:40:00,24.58,24.58,24.42,24.54,33600.0,20.4593,20.4593,20.3261,20.426,33600.0
2011-09-15 09:45:00,24.55,24.61,24.44,24.55,63400.0,20.4343,20.4843,20.3428,20.4343,63400.0
2011-09-15 09:50:00,24.55,24.62,24.53,24.58,76200.0,20.4343,20.4926,20.4177,20.4593,76200.0
2011-09-15 09:55:00,24.57,24.63,24.55,24.6,25600.0,20.451,20.5009,20.4343,20.4759,25600.0
2011-09-15 10:00:00,24.59,24.83,24.55,24.8,165500.0,20.4676,20.6674,20.4343,20.6424,165500.0
2011-09-15 10:05:00,24.81,24.82,24.72,24.72,89700.0,20.6507,20.6591,20.5758,20.5758,89700.0
2011-09-15 10:10:00,24.72,24.72,24.64,24.67,50400.0,20.5758,20.5758,20.5092,20.5342,50400.0
2011-09-15 10:15:00,24.66,24.71,24.59,24.7,43600.0,20.5259,20.5675,20.4676,20.5592,43600.0
2011-09-15 10:20:00,24.69,24.71,24.61,24.61,29000.0,20.5509,20.5675,20.4843,20.4843,29000.0
2011-09-15 10:25:00,24.61,24.64,24.5,24.53,16600.0,20.4843,20.5092,20.3927,20.4177,16600.0
2011-09-15 10:30:00,24.51,24.56,24.39,24.45,40800.0,20.401,20.4426,20.3011,20.3511,40800.0
2011-09-15 10:35:00,24.47,24.47,24.36,24.38,17100.0,20.3677,20.3677,20.2762,20.2928,17100.0
2011-09-15 10:40:00,24.38,24.49,24.38,24.48,7300.0,20.2928,20.3844,20.2928,20.3761,7300.0
2011-09-15 10:45:00,24.46,24.53,24.43,24.5,9800.0,20.3594,20.4177,20.3344,20.3927,9800.0
2011-09-15 10:50:00,24.5,24.51,24.37,24.38,13500.0,20.3927,20.401,20.2845,20.2928,13500.0
2011-09-15 10:55:00,24.39,24.48,24.31,24.37,22700.0,20.3011,20.3761,20.2346,20.2845,22700.0
2011-09-15 11:00:00,24.36,24.38,24.25,24.37,28900.0,20.2762,20.2928,20.1846,20.2845,28900.0
2011-09-15 11:05:00,24.4,24.49,24.39,24.49,12300.0,20.3095,20.3844,20.3011,20.3844,12300.0
2011-09-15 11:10:00,24.5,24.51,24.33,24.33,29000.0,20.3927,20.401,20.2512,20.2512,29000.0
2011-09-15 11:15:00,24.33,24.51,24.33,24.47,31800.0,20.2512,20.401,20.2512,20.3677,31800.0
2011-09-15 11:20:00,24.46,24.52,24.45,24.49,42500.0,20.3594,20.4094,20.3511,20.3844,42500.0
2011-09-15 11:25:00,24.49,24.56,24.42,24.55,20700.0,20.3844,20.4426,20.3261,20.4343,20700.0
2011-09-15 11:30:00,24.57,24.65,24.57,24.59,14900.0,20.451,20.5176,20.451,20.4676,14900.0
2011-09-15 11:35:00,24.57,24.65,24.55,24.65,18100.0,20.451,20.5176,20.4343,20.5176,18100.0
2011-09-15 11:40:00,24.65,24.66,24.58,24.63,33300.0,20.5176,20.5259,20.4593,20.5009,33300.0
2011-09-15 11:45:00,24.63,24.65,24.57,24.6,23900.0,20.5009,20.5176,20.451,20.4759,23900.0
2011-09-15 11:50:00,24.61,24.62,24.55,24.58,11500.0,20.4843,20.4926,20.4343,20.4593,11500.0
2011-09-15 11:55:00,24.57,24.62,24.53,24.62,11500.0,20.451,20.4926,20.4177,20.4926,11500.0
2011-09-15 12:00:00,24.63,24.64,24.56,24.62,16600.0,20.5009,20.5092,20.4426,20.4926,16600.0
2011-09-15 12:05:00,24.62,24.68,24.57,24.68,13800.0,20.4926,20.5425,20.451,20.5425,13800.0
2011-09-15 12:10:00,24.68,24.7,24.6,24.6,19500.0,20.5425,20.5592,20.4759,20.4759,19500.0
2011-09-15 12:15:00,24.6,24.7,24.6,24.67,37300.0,20.4759,20.5592,20.4759,20.5342,37300.0
2011-09-15 12:20:00,24.68,24.73,24.65,24.73,28500.0,20.5425,20.5842,20.5176,20.5842,28500.0
2011-09-15 12:25:00,24.73,24.77,24.68,24.71,19700.0,20.5842,20.6174,20.5425,20.5675,19700.0
2011-09-15 12:30:00,24.71,24.72,24.67,24.67,52000.0,20.5675,20.5758,20.5342,20.5342,52000.0
2011-09-15 12:35:00,24.68,24.71,24.63,24.66,20300.0,20.5425,20.5675,20.5009,20.5259,20300.0
2011-09-15 12:40:00,24.65,24.71,24.65,24.69,20300.0,20.5176,20.5675,20.5176,20.5509,20300.0
2011-09-15 12:45:00,24.68,24.7,24.65,24.65,26200.0,20.5425,20.5592,20.5176,20.5176,26200.0
2011-09-15 12:50:00,24.65,24.68,24.64,24.65,23600.0,20.5176,20.5425,20.5092,20.5176,23600.0
2011-09-15 12:55:00,24.65,24.7,24.65,24.7,9100.0,20.5176,20.5592,20.5176,20.5592,9100.0
2011-09-15 13:00:00,24.7,24.72,24.68,24.71,25400.0,20.5592,20.5758,20.5425,20.5675,25400.0
2011-09-15 13:05:00,24.71,24.71,24.67,24.71,27200.0,20.5675,20.5675,20.5342,20.5675,27200.0
2011-09-15 13:10:00,24.71,24.73,24.68,24.73,46600.0,20.5675,20.5842,20.5425,20.5842,46600.0
2011-09-15 13:15:00,24.73,24.73,24.65,24.65,19600.0,20.5842,20.5842,20.5176,20.5176,19600.0
2011-09-15 13:20:00,24.67,24.71,24.66,24.68,15300.0,20.5342,20.5675,20.5259,20.5425,15300.0
2011-09-15 13:25:00,24.68,24.7,24.65,24.66,11500.0,20.5425,20.5592,20.5176,20.5259,11500.0
2011-09-15 13:30:00,24.66,24.71,24.65,24.7,12400.0,20.5259,20.5675,20.5176,20.5592,12400.0
2011-09-15 13:35:00,24.7,24.71,24.66,24.7,16100.0,20.5592,20.5675,20.5259,20.5592,16100.0
2011-09-15 13:40:00,24.69,24.72,24.68,24.7,37400.0,20.5509,20.5758,20.5425,20.5592,37400.0
2011-09-15 13:45:00,24.7,24.71,24.65,24.67,35300.0,20.5592,20.5675,20.5176,20.5342,35300.0
2011-09-15 13:50:00,24.67,24.71,24.65,24.71,32000.0,20.5342,20.5675,20.5176,20.5675,32000.0
2011-09-15 13:55:00,24.71,24.72,24.65,24.72,29400.0,20.5675,20.5758,20.5176,20.5758,29400.0
2011-09-15 14:00:00,24.71,24.75,24.7,24.72,35500.0,20.5675,20.6008,20.5592,20.5758,35500.0
2011-09-15 14:05:00,24.72,24.73,24.67,24.71,27000.0,20.5758,20.5842,20.5342,20.5675,27000.0
2011-09-15 14:10:00,24.71,24.87,24.7,24.83,101600.0,20.5675,20.7007,20.5592,20.6674,101600.0
2011-09-15 14:15:00,24.84,24.87,24.79,24.86,75200.0,20.6757,20.7007,20.6341,20.6924,75200.0
2011-09-15 14:20:00,24.85,24.86,24.81,24.84,66400.0,20.684,20.6924,20.6507,20.6757,66400.0
2011-09-15 14:25:00,24.83,24.87,24.83,24.86,40500.0,20.6674,20.7007,20.6674,20.6924,40500.0
2011-09-15 14:30:00,24.87,24.95,24.87,24.95,43500.0,20.7007,20.7673,20.7007,20.7673,43500.0
2011-09-15 14:35:00,24.95,24.97,24.92,24.95,47100.0,20.7673,20.7839,20.7423,20.7673,47100.0
2011-09-15 14:40:00,24.96,25.05,24.96,25.04,60400.0,20.7756,20.8505,20.7756,20.8422,60400.0
2011-09-15 14:45:00,25.03,25.07,24.99,25.04,48400.0,20.8339,20.8672,20.8006,20.8422,48400.0
2011-09-15 14:50:00,25.05,25.09,25.03,25.08,40500.0,20.8505,20.8838,20.8339,20.8755,40500.0
2011-09-15 14:55:00,25.09,25.17,25.07,25.15,61600.0,20.8838,20.9504,20.8672,20.9337,61600.0
2011-09-15 15:00:00,25.15,25.18,25.11,25.14,48300.0,20.9337,20.9587,20.9004,20.9254,48300.0
2011-09-15 15:05:00,25.14,25.17,25.12,25.16,43600.0,20.9254,20.9504,20.9088,20.9421,43600.0
2011-09-15 15:10:00,25.16,25.22,25.16,25.2,89900.0,20.9421,20.992,20.9421,20.9754,89900.0
2011-09-15 15:15:00,25.2,25.2,25.02,25.03,45900.0,20.9754,20.9754,20.8255,20.8339,45900.0
2011-09-15 15:20:00,25.03,25.12,25.01,25.08,58200.0,20.8339,20.9088,20.8172,20.8755,58200.0
2011-09-15 15:25:00,25.09,25.09,24.98,25.03,40500.0,20.8838,20.8838,20.7922,20.8339,40500.0
2011-09-15 15:30:00,25.02,25.16,25.01,25.13,63000.0,20.8255,20.9421,20.8172,20.9171,63000.0
2011-09-15 15:35:00,25.13,25.16,25.08,25.11,76400.0,20.9171,20.9421,20.8755,20.9004,76400.0
2011-09-15 15:40:00,25.11,25.2,25.05,25.19,70600.0,20.9004,20.9754,20.8505,20.967,70600.0
2011-09-15 15:45:00,25.19,25.21,25.1,25.14,136500.0,20.967,20.9837,20.8921,20.9254,136500.0
2011-09-15 15:50:00,25.14,25.16,25.08,25.09,109300.0,20.9254,20.9421,20.8755,20.8838,109300.0
2011-09-15 15:55:00,25.09,25.14,25.06,25.12,125100.0,20.8838,20.9254,20.8588,20.9088,125100.0
2011-09-16 09:30:00,25.0,25.22,24.92,25.21,131700.0,20.8089,20.992,20.7423,20.9837,131700.0
2011-09-16 09:35:00,25.18,25.39,25.18,25.19,100000.0,20.9587,21.1335,20.9587,20.967,100000.0
2011-09-16 09:40:00,25.18,25.29,25.17,25.23,54700.0,20.9587,21.0503,20.9504,21.0003,54700.0
2011-09-16 09:45:00,25.23,25.29,25.14,25.15,47000.0,21.0003,21.0503,20.9254,20.9337,47000.0
2011-09-16 09:50:00,25.15,25.22,25.05,25.19,54600.0,20.9337,20.992,20.8505,20.967,54600.0
2011-09-16 09:55:00,25.21,25.22,25.03,25.04,32400.0,20.9837,20.992,20.8339,20.8422,32400.0
2011-09-16 10:00:00,25.05,25.08,24.94,24.97,20400.0,20.8505,20.8755,20.7589,20.7839,20400.0
2011-09-16 10:05:00,24.98,25.04,24.92,25.04,37900.0,20.7922,20.8422,20.7423,20.8422,37900.0
2011-09-16 10:10:00,25.03,25.14,24.99,25.14,34200.0,20.8339,20.9254,20.8006,20.9254,34200.0
2011-09-16 10:15:00,25.14,25.2,25.12,25.13,24300.0,20.9254,20.9754,20.9088,20.9171,24300.0
2011-09-16 10:20:00,25.14,25.15,25.0,25.01,41400.0,20.9254,20.9337,20.8089,20.8172,41400.0
2011-09-16 10:25:00,25.01,25.02,24.85,24.85,23400.0,20.8172,20.8255,20.684,20.684,23400.0
2011-09-16 10:30:00,24.85,24.91,24.77,24.85,44100.0,20.684,20.734,20.6174,20.684,44100.0
2011-09-16 10:35:00,24.87,24.88,24.7,24.71,20200.0,20.7007,20.709,20.5592,20.5675,20200.0
2011-09-16 10:40:00,24.71,24.85,24.7,24.72,18600.0,20.5675,20.684,20.5592,20.5758,18600.0
2011-09-16 10:45:00,24.71,24.73,24.62,24.63,14500.0,20.5675,20.5842,20.4926,20.5009,14500.0
2011-09-16 10:50:00,24.62,24.7,24.61,24.63,13900.0,20.4926,20.5592,20.4843,20.5009,13900.0
2011-09-16 10:55:00,24.65,24.74,24.57,24.73,30800.0,20.5176,20.5925,20.451,20.5842,30800.0
2011-09-16 11:00:00,24.73,24.84,24.73,24.84,30500.0,20.5842,20.6757,20.5842,20.6757,30500.0
2011-09-16 11:05:00,24.84,24.86,24.79,24.83,18600.0,20.6757,20.6924,20.6341,20.6674,18600.0
2011-09-16 11:10:00,24.82,24.91,24.8,24.81,22800.0,20.6591,20.734,20.6424,20.6507,22800.0
2011-09-16 11:15:00,24.82,24.86,24.72,24.79,15100.0,20.6591,20.6924,20.5758,20.6341,15100.0
2011-09-16 11:20:00,24.79,24.79,24.74,24.77,30700.0,20.6341,20.6341,20.5925,20.6174,30700.0
2011-09-16 11:25:00,24.77,24.85,24.72,24.81,16400.0,20.6174,20.684,20.5758,20.6507,16400.0
2011-09-16 11:30:00,24.82,24.91,24.7,24.89,19900.0,20.6591,20.734,20.5592,20.7173,19900.0
2011-09-16 11:35:00,24.88,24.93,24.86,24.93,18200.0,20.709,20.7506,20.6924,20.7506,18200.0
2011-09-16 11:40:00,24.93,25.05,24.89,25.04,12300.0,20.7506,20.8505,20.7173,20.8422,12300.0
2011-09-16 11:45:00,25.04,25.05,25.0,25.04,12800.0,20.8422,20.8505,20.8089,20.8422,12800.0
2011-09-16 11:50:00,25.05,25.13,25.05,25.09,7600.0,20.8505,20.9171,20.8505,20.8838,7600.0
2011-09-16 11:55:00,25.09,25.19,25.07,25.19,11500.0,20.8838,20.967,20.8672,20.967,11500.0
2011-09-16 12:00:00,25.18,25.21,25.18,25.2,23100.0,20.9587,20.9837,20.9587,20.9754,23100.0
2011-09-16 12:05:00,25.2,25.28,25.19,25.27,23200.0,20.9754,21.0419,20.967,21.0336,23200.0
2011-09-16 12:10:00,25.27,25.31,25.18,25.19,15500.0,21.0336,21.0669,20.9587,20.967,15500.0
2011-09-16 12:15:00,25.19,25.24,25.14,25.15,10200.0,20.967,21.0087,20.9254,20.9337,10200.0
2011-09-16 12:20:00,25.14,25.17,25.08,25.15,15800.0,20.9254,20.9504,20.8755,20.9337,15800.0
2011-09-16 12:25:00,25.14,25.27,25.13,25.23,19300.0,20.9254,21.0336,20.9171,21.0003,19300.0
2011-09-16 12:30:00,25.23,25.25,25.18,25.19,8800.0,21.0003,21.017,20.9587,20.967,8800.0
2011-09-16 12:35:00,25.19,25.28,25.19,25.27,8200.0,20.967,21.0419,20.967,21.0336,8200.0
2011-09-16 12:40:00,25.28,25.29,25.24,25.27,8200.0,21.0419,21.0503,21.0087,21.0336,8200.0
2011-09-16 12:45:00,25.27,25.31,25.21,25.22,23300.0,21.0336,21.0669,20.9837,20.992,23300.0
2011-09-16 12:50:00,25.23,25.25,25.21,25.22,10000.0,21.0003,21.017,20.9837,20.992,10000.0
2011-09-16 12:55:00,25.23,25.24,25.18,25.2,8700.0,21.0003,21.0087,20.9587,20.9754,8700.0
2011-09-16 13:00:00,25.2,25.22,25.15,25.15,16700.0,20.9754,20.992,20.9337,20.9337,16700.0
2011-09-16 13:05:00,25.15,25.21,25.13,25.13,24100.0,20.9337,20.9837,20.9171,20.9171,24100.0
2011-09-16 13:10:00,25.13,25.13,25.08,25.12,17900.0,20.9171,20.9171,20.8755,20.9088,17900.0
2011-09-16 13:15:00,25.11,25.16,25.08,25.09,23700.0,20.9004,20.9421,20.8755,20.8838,23700.0
2011-09-16 13:20:00,25.1,25.13,25.07,25.11,6800.0,20.8921,20.9171,20.8672,20.9004,6800.0
2011-09-16 13:25:00,25.11,25.18,25.11,25.17,12500.0,20.9004,20.9587,20.9004,20.9504,12500.0
2011-09-16 13:30:00,25.17,25.19,25.09,25.1,19400.0,20.9504,20.967,20.8838,20.8921,19400.0
2011-09-16 13:35:00,25.11,25.11,25.02,25.11,25200.0,20.9004,20.9004,20.8255,20.9004,25200.0
2011-09-16 13:40:00,25.11,25.17,25.1,25.16,23300.0,20.9004,20.9504,20.8921,20.9421,23300.0
2011-09-16 13:45:00,25.16,25.17,25.14,25.15,17400.0,20.9421,20.9504,20.9254,20.9337,17400.0
2011-09-16 13:50:00,25.15,25.2,25.15,25.17,15600.0,20.9337,20.9754,20.9337,20.9504,15600.0
2011-09-16 13:55:00,25.16,25.22,25.16,25.21,14500.0,20.9421,20.992,20.9421,20.9837,14500.0
2011-09-16 14:00:00,25.21,25.25,25.19,25.22,21100.0,20.9837,21.017,20.967,20.992,21100.0
2011-09-16 14:05:00,25.22,25.27,25.21,25.24,17500.0,20.992,21.0336,20.9837,21.0087,17500.0
2011-09-16 14:10:00,25.24,25.24,25.16,25.16,13000.0,21.0087,21.0087,20.9421,20.9421,13000.0
2011-09-16 14:15:00,25.15,25.15,25.06,25.06,46800.0,20.9337,20.9337,20.8588,20.8588,46800.0
2011-09-16 14:20:00,25.07,25.07,25.01,25.01,12300.0,20.8672,20.8672,20.8172,20.8172,12300.0
2011-09-16 14:25:00,25.02,25.07,25.02,25.03,19500.0,20.8255,20.8672,20.8255,20.8339,19500.0
2011-09-16 14:30:00,25.03,25.14,25.03,25.14,18900.0,20.8339,20.9254,20.8339,20.9254,18900.0
2011-09-16 14:35:00,25.15,25.2,25.14,25.19,14300.0,20.9337,20.9754,20.9254,20.967,14300.0
2011-09-16 14:40:00,25.2,25.21,25.16,25.19,24100.0,20.9754,20.9837,20.9421,20.967,24100.0
2011-09-16 14:45:00,25.18,25.24,25.17,25.24,12900.0,20.9587,21.0087,20.9504,21.0087,12900.0
2011-09-16 14:50:00,25.25,25.32,25.23,25.31,16000.0,21.017,21.0752,21.0003,21.0669,16000.0
2011-09-16 14:55:00,25.31,25.36,25.3,25.3,70200.0,21.0669,21.1085,21.0586,21.0586,70200.0
2011-09-16 15:00:00,25.3,25.3,25.14,25.16,34800.0,21.0586,21.0586,20.9254,20.9421,34800.0
2011-09-16 15:05:00,25.16,25.17,25.11,25.13,21000.0,20.9421,20.9504,20.9004,20.9171,21000.0
2011-09-16 15:10:00,25.15,25.19,25.13,25.16,17600.0,20.9337,20.967,20.9171,20.9421,17600.0
2011-09-16 15:15:00,25.17,25.17,25.12,25.14,13000.0,20.9504,20.9504,20.9088,20.9254,13000.0
2011-09-16 15:20:00,25.15,25.18,25.11,25.13,13500.0,20.9337,20.9587,20.9004,20.9171,13500.0
2011-09-16 15:25:00,25.12,25.14,25.09,25.09,35500.0,20.9088,20.9254,20.8838,20.8838,35500.0
2011-09-16 15:30:00,25.08,25.14,25.07,25.13,31300.0,20.8755,20.9254,20.8672,20.9171,31300.0
2011-09-16 15:35:00,25.13,25.15,25.04,25.05,65000.0,20.9171,20.9337,20.8422,20.8505,65000.0
2011-09-16 15:40:00,25.05,25.05,24.98,25.0,57000.0,20.8505,20.8505,20.7922,20.8089,57000.0
2011-09-16 15:45:00,25.0,25.17,25.0,25.17,70400.0,20.8089,20.9504,20.8089,20.9504,70400.0
2011-09-16 15:50:00,25.16,25.17,25.14,25.16,34700.0,20.9421,20.9504,20.9254,20.9421,34700.0
2011-09-16 15:55:00,25.16,25.24,25.16,25.23,119400.0,20.9421,21.0087,20.9421,21.0003,119400.0
2011-09-19 09:30:00,24.33,24.36,24.22,24.3,54900.0,20.2512,20.2762,20.1596,20.2262,54900.0
2011-09-19 09:35:00,24.3,24.38,24.12,24.16,46300.0,20.2262,20.2928,20.0764,20.1097,46300.0
2011-09-19 09:40:00,24.15,24.2,24.09,24.16,69700.0,20.1014,20.143,20.0514,20.1097,69700.0
2011-09-19 09:45:00,24.16,24.16,24.04,24.12,29700.0,20.1097,20.1097,20.0098,20.0764,29700.0
2011-09-19 09:50:00,24.12,24.24,24.04,24.24,37900.0,20.0764,20.1763,20.0098,20.1763,37900.0
2011-09-19 09:55:00,24.24,24.24,24.14,24.14,20300.0,20.1763,20.1763,20.0931,20.0931,20300.0
2011-09-19 10:00:00,24.12,24.29,24.12,24.27,34100.0,20.0764,20.2179,20.0764,20.2013,34100.0
2011-09-19 10:05:00,24.27,24.33,24.25,24.32,30600.0,20.2013,20.2512,20.1846,20.2429,30600.0
2011-09-19 10:10:00,24.32,24.33,24.17,24.2,36000.0,20.2429,20.2512,20.118,20.143,36000.0
2011-09-19 10:15:00,24.19,24.19,24.1,24.17,26900.0,20.1347,20.1347,20.0598,20.118,26900.0
2011-09-19 10:20:00,24.17,24.23,24.13,24.2,26900.0,20.118,20.168,20.0847,20.143,26900.0
2011-09-19 10:25:00,24.2,24.3,24.18,24.26,41800.0,20.143,20.2262,20.1264,20.1929,41800.0
2011-09-19 10:30:00,24.27,24.36,24.27,24.33,38500.0,20.2013,20.2762,20.2013,20.2512,38500.0
2011-09-19 10:35:00,24.33,24.45,24.32,24.4,29300.0,20.2512,20.3511,20.2429,20.3095,29300.0
2011-09-19 10:40:00,24.39,24.39,24.28,24.32,21100.0,20.3011,20.3011,20.2096,20.2429,21100.0
2011-09-19 10:45:00,24.3,24.42,24.27,24.39,21800.0,20.2262,20.3261,20.2013,20.3011,21800.0
2011-09-19 10:50:00,24.37,24.42,24.34,24.4,17800.0,20.2845,20.3261,20.2595,20.3095,17800.0
2011-09-19 10:55:00,24.4,24.43,24.3,24.3,35900.0,20.3095,20.3344,20.2262,20.2262,35900.0
2011-09-19 11:00:00,24.3,24.43,24.3,24.39,22700.0,20.2262,20.3344,20.2262,20.3011,22700.0
2011-09-19 11:05:00,24.41,24.44,24.34,24.43,30800.0,20.3178,20.3428,20.2595,20.3344,30800.0
2011-09-19 11:10:00,24.41,24.45,24.33,24.44,33900.0,20.3178,20.3511,20.2512,20.3428,33900.0
2011-09-19 11:15:00,24.44,24.45,24.4,24.45,17600.0,20.3428,20.3511,20.3095,20.3511,17600.0
2011-09-19 11:20:00,24.45,24.52,24.43,24.43,56700.0,20.3511,20.4094,20.3344,20.3344,56700.0
2011-09-19 11:25:00,24.43,24.43,24.35,24.36,26900.0,20.3344,20.3344,20.2679,20.2762,26900.0
2011-09-19 11:30:00,24.35,24.36,24.13,24.14,124200.0,20.2679,20.2762,20.0847,20.0931,124200.0
2011-09-19 11:35:00,24.14,24.21,24.12,24.2,89300.0,20.0931,20.1513,20.0764,20.143,89300.0
2011-09-19 11:40:00,24.23,24.38,24.22,24.38,28500.0,20.168,20.2928,20.1596,20.2928,28500.0
2011-09-19 11:45:00,24.37,24.55,24.36,24.55,18300.0,20.2845,20.4343,20.2762,20.4343,18300.0
2011-09-19 11:50:00,24.55,24.56,24.36,24.38,29800.0,20.4343,20.4426,20.2762,20.2928,29800.0
2011-09-19 11:55:00,24.38,24.39,24.3,24.31,17700.0,20.2928,20.3011,20.2262,20.2346,17700.0
2011-09-19 12:00:00,24.31,24.41,24.31,24.41,16200.0,20.2346,20.3178,20.2346,20.3178,16200.0
2011-09-19 12:05:00,24.43,24.44,24.3,24.32,15500.0,20.3344,20.3428,20.2262,20.2429,15500.0
2011-09-19 12:10:00,24.31,24.33,24.19,24.21,16800.0,20.2346,20.2512,20.1347,20.1513,16800.0
2011-09-19 12:15:00,24.22,24.25,24.1,24.12,15800.0,20.1596,20.1846,20.0598,20.0764,15800.0
2011-09-19 12:20:00,24.13,24.14,24.05,24.1,25300.0,20.0847,20.0931,20.0181,20.0598,25300.0
2011-09-19 12:25:00,24.1,24.13,24.02,24.02,49900.0,20.0598,20.0847,19.9932,19.9932,49900.0
2011-09-19 12:30:00,24.03,24.11,24.01,24.09,19100.0,20.0015,20.0681,19.9849,20.0514,19100.0
2011-09-19 12:35:00,24.09,24.1,24.01,24.06,12300.0,20.0514,20.0598,19.9849,20.0265,12300.0
2011-09-19 12:40:00,24.06,24.1,24.06,24.07,9200.0,20.0265,20.0598,20.0265,20.0348,9200.0
2011-09-19 12:45:00,24.08,24.1,24.0,24.02,15800.0,20.0431,20.0598,19.9765,19.9932,15800.0
2011-09-19 12:50:00,24.02,24.03,23.95,23.95,39000.0,19.9932,20.0015,19.9349,19.9349,39000.0
2011-09-19 12:55:00,23.94,23.96,23.92,23.93,14800.0,19.9266,19.9432,19.9099,19.9183,14800.0
2011-09-19 13:00:00,23.93,23.93,23.89,23.93,26500.0,19.9183,19.9183,19.885,19.9183,26500.0
2011-09-19 13:05:00,23.92,23.98,23.92,23.96,32900.0,19.9099,19.9599,19.9099,19.9432,32900.0
2011-09-19 13:10:00,23.96,23.97,23.86,23.87,18500.0,19.9432,19.9516,19.86,19.8683,18500.0
2011-09-19 13:15:00,23.86,23.92,23.83,23.9,19900.0,19.86,19.9099,19.835,19.8933,19900.0
2011-09-19 13:20:00,23.91,24.03,23.88,24.03,25200.0,19.9016,20.0015,19.8766,20.0015,25200.0
2011-09-19 13:25:00,24.03,24.03,23.95,24.0,13200.0,20.0015,20.0015,19.9349,19.9765,13200.0
2011-09-19 13:30:00,24.0,24.04,23.97,24.03,10600.0,19.9765,20.0098,19.9516,20.0015,10600.0
2011-09-19 13:35:00,24.04,24.07,24.0,24.02,17000.0,20.0098,20.0348,19.9765,19.9932,17000.0
2011-09-19 13:40:00,24.02,24.05,24.01,24.05,7700.0,19.9932,20.0181,19.9849,20.0181,7700.0
2011-09-19 13:45:00,24.04,24.08,24.03,24.06,11800.0,20.0098,20.0431,20.0015,20.0265,11800.0
2011-09-19 13:50:00,24.06,24.1,24.06,24.07,17300.0,20.0265,20.0598,20.0265,20.0348,17300.0
2011-09-19 13:55:00,24.07,24.09,24.06,24.08,17900.0,20.0348,20.0514,20.0265,20.0431,17900.0
2011-09-19 14:00:00,24.07,24.07,23.92,23.92,26600.0,20.0348,20.0348,19.9099,19.9099,26600.0
2011-09-19 14:05:00,23.91,24.02,23.89,23.96,43200.0,19.9016,19.9932,19.885,19.9432,43200.0
2011-09-19 14:10:00,23.96,24.07,23.96,24.04,39400.0,19.9432,20.0348,19.9432,20.0098,39400.0
2011-09-19 14:15:00,24.05,24.1,24.04,24.09,38800.0,20.0181,20.0598,20.0098,20.0514,38800.0
2011-09-19 14:20:00,24.08,24.09,24.01,24.02,23900.0,20.0431,20.0514,19.9849,19.9932,23900.0
2011-09-19 14:25:00,24.01,24.02,23.97,23.98,17300.0,19.9849,19.9932,19.9516,19.9599,17300.0
2011-09-19 14:30:00,23.99,24.05,23.98,24.03,17500.0,19.9682,20.0181,19.9599,20.0015,17500.0
2011-09-19 14:35:00,24.02,24.07,24.0,24.07,18400.0,19.9932,20.0348,19.9765,20.0348,18400.0
2011-09-19 14:40:00,24.08,24.1,24.06,24.08,14500.0,20.0431,20.0598,20.0265,20.0431,14500.0
2011-09-19 14:45:00,24.07,24.07,23.99,24.04,19900.0,20.0348,20.0348,19.9682,20.0098,19900.0
2011-09-19 14:50:00,24.06,24.1,24.01,24.01,16700.0,20.0265,20.0598,19.9849,19.9849,16700.0
2011-09-19 14:55:00,24.0,24.01,23.92,23.92,12000.0,19.9765,19.9849,19.9099,19.9099,12000.0
2011-09-19 15:00:00,23.93,23.97,23.91,23.94,22600.0,19.9183,19.9516,19.9016,19.9266,22600.0
2011-09-19 15:05:00,23.94,23.94,23.88,23.91,19300.0,19.9266,19.9266,19.8766,19.9016,19300.0
2011-09-19 15:10:00,23.91,24.11,23.9,24.05,46700.0,19.9016,20.0681,19.8933,20.0181,46700.0
2011-09-19 15:15:00,24.05,24.19,24.01,24.12,36600.0,20.0181,20.1347,19.9849,20.0764,36600.0
2011-09-19 15:20:00,24.13,24.3,24.13,24.29,82200.0,20.0847,20.2262,20.0847,20.2179,82200.0
2011-09-19 15:25:00,24.24,24.27,24.19,24.27,130400.0,20.1763,20.2013,20.1347,20.2013,130400.0
2011-09-19 15:30:00,24.28,24.4,24.28,24.37,56800.0,20.2096,20.3095,20.2096,20.2845,56800.0
2011-09-19 15:35:00,24.38,24.47,24.35,24.43,47400.0,20.2928,20.3677,20.2679,20.3344,47400.0
2011-09-19 15:40:00,24.42,24.42,24.32,24.37,46100.0,20.3261,20.3261,20.2429,20.2845,46100.0
2011-09-19 15:45:00,24.38,24.39,24.26,24.27,48500.0,20.2928,20.3011,20.1929,20.2013,48500.0
2011-09-19 15:50:00,24.27,24.29,24.21,24.25,48500.0,20.2013,20.2179,20.1513,20.1846,48500.0
2011-09-19 15:55:00,24.26,24.31,24.22,24.26,106200.0,20.1929,20.2346,20.1596,20.1929,106200.0
2011-09-20 09:30:00,24.9,24.98,24.5,24.57,327500.0,20.7257,20.7922,20.3927,20.451,327500.0
2011-09-20 09:35:00,24.57,24.77,24.41,24.69,161300.0,20.451,20.6174,20.3178,20.5509,161300.0
2011-09-20 09:40:00,24.67,24.93,24.63,24.93,89600.0,20.5342,20.7506,20.5009,20.7506,89600.0
2011-09-20 09:45:00,24.92,24.97,24.73,24.86,97600.0,20.7423,20.7839,20.5842,20.6924,97600.0
2011-09-20 09:50:00,24.87,24.88,24.73,24.78,56100.0,20.7007,20.709,20.5842,20.6258,56100.0
2011-09-20 09:55:00,24.79,24.83,24.63,24.83,40700.0,20.6341,20.6674,20.5009,20.6674,40700.0
2011-09-20 10:00:00,24.84,25.09,24.78,25.0,89700.0,20.6757,20.8838,20.6258,20.8089,89700.0
2011-09-20 10:05:00,25.02,25.06,24.7,24.7,172300.0,20.8255,20.8588,20.5592,20.5592,172300.0
2011-09-20 10:10:00,24.72,24.85,24.63,24.85,78700.0,20.5758,20.684,20.5009,20.684,78700.0
2011-09-20 10:15:00,24.87,25.01,24.81,25.0,70500.0,20.7007,20.8172,20.6507,20.8089,70500.0
2011-09-20 10:20:00,25.0,25.15,24.92,25.13,76200.0,20.8089,20.9337,20.7423,20.9171,76200.0
2011-09-20 10:25:00,25.12,25.18,25.04,25.08,69200.0,20.9088,20.9587,20.8422,20.8755,69200.0
2011-09-20 10:30:00,25.1,25.1,24.89,24.92,139000.0,20.8921,20.8921,20.7173,20.7423,139000.0
2011-09-20 10:35:00,24.92,25.16,24.92,25.11,100500.0,20.7423,20.9421,20.7423,20.9004,100500.0
2011-09-20 10:40:00,25.11,25.3,25.11,25.3,58100.0,20.9004,21.0586,20.9004,21.0586,58100.0
2011-09-20 10:45:00,25.31,25.33,25.24,25.29,71800.0,21.0669,21.0836,21.0087,21.0503,71800.0
2011-09-20 10:50:00,25.3,25.42,25.29,25.38,75400.0,21.0586,21.1585,21.0503,21.1252,75400.0
2011-09-20 10:55:00,25.38,25.38,25.27,25.34,77300.0,21.1252,21.1252,21.0336,21.0919,77300.0
2011-09-20 11:00:00,25.34,25.54,25.33,25.51,124200.0,21.0919,21.2584,21.0836,21.2334,124200.0
2011-09-20 11:05:00,25.51,25.73,25.5,25.73,94200.0,21.2334,21.4165,21.2251,21.4165,94200.0
2011-09-20 11:10:00,25.73,25.84,25.72,25.81,131800.0,21.4165,21.5081,21.4082,21.4831,131800.0
2011-09-20 11:15:00,25.81,25.92,25.79,25.91,128300.0,21.4831,21.5747,21.4664,21.5663,128300.0
2011-09-20 11:20:00,25.91,26.16,25.87,26.12,226600.0,21.5663,21.7744,21.533,21.7411,226600.0
2011-09-20 11:25:00,26.09,26.1,25.89,25.98,180700.0,21.7162,21.7245,21.5497,21.6246,180700.0
2011-09-20 11:30:00,25.97,26.0,25.83,25.86,74100.0,21.6163,21.6412,21.4997,21.5247,74100.0
2011-09-20 11:35:00,25.86,25.88,25.75,25.78,52200.0,21.5247,21.5414,21.4332,21.4581,52200.0
2011-09-20 11:40:00,25.77,25.78,25.61,25.61,65000.0,21.4498,21.4581,21.3166,21.3166,65000.0
2011-09-20 11:45:00,25.61,25.7,25.57,25.7,48400.0,21.3166,21.3915,21.2833,21.3915,48400.0
2011-09-20 11:50:00,25.69,25.73,25.67,25.73,35700.0,21.3832,21.4165,21.3666,21.4165,35700.0
2011-09-20 11:55:00,25.72,25.74,25.69,25.7,19700.0,21.4082,21.4248,21.3832,21.3915,19700.0
2011-09-20 12:00:00,25.71,25.71,25.59,25.59,21200.0,21.3999,21.3999,21.3,21.3,21200.0
2011-09-20 12:05:00,25.58,25.6,25.57,25.59,32100.0,21.2917,21.3083,21.2833,21.3,32100.0
2011-09-20 12:10:00,25.59,25.61,25.59,25.59,48000.0,21.3,21.3166,21.3,21.3,48000.0
2011-09-20 12:15:00,25.6,25.69,25.59,25.63,31500.0,21.3083,21.3832,21.3,21.3333,31500.0
2011-09-20 12:20:00,25.62,25.69,25.62,25.68,11700.0,21.3249,21.3832,21.3249,21.3749,11700.0
2011-09-20 12:25:00,25.68,25.77,25.68,25.73,19000.0,21.3749,21.4498,21.3749,21.4165,19000.0
2011-09-20 12:30:00,25.73,25.79,25.72,25.79,18800.0,21.4165,21.4664,21.4082,21.4664,18800.0
2011-09-20 12:35:00,25.78,25.78,25.64,25.64,20400.0,21.4581,21.4581,21.3416,21.3416,20400.0
2011-09-20 12:40:00,25.64,25.65,25.58,25.61,10200.0,21.3416,21.3499,21.2917,21.3166,10200.0
2011-09-20 12:45:00,25.6,25.83,25.6,25.83,73200.0,21.3083,21.4997,21.3083,21.4997,73200.0
2011-09-20 12:50:00,25.83,26.0,25.82,26.0,30200.0,21.4997,21.6412,21.4914,21.6412,30200.0
2011-09-20 12:55:00,25.99,26.18,25.99,26.15,64500.0,21.6329,21.7911,21.6329,21.7661,64500.0
2011-09-20 13:00:00,26.16,26.25,26.13,26.17,43300.0,21.7744,21.8493,21.7494,21.7827,43300.0
2011-09-20 13:05:00,26.17,26.17,26.04,26.12,37900.0,21.7827,21.7827,21.6745,21.7411,37900.0
2011-09-20 13:10:00,26.13,26.18,26.05,26.18,29300.0,21.7494,21.7911,21.6829,21.7911,29300.0
2011-09-20 13:15:00,26.17,26.19,26.07,26.11,34900.0,21.7827,21.7994,21.6995,21.7328,34900.0
2011-09-20 13:20:00,26.11,26.13,26.05,26.06,31500.0,21.7328,21.7494,21.6829,21.6912,31500.0
2011-09-20 13:25:00,26.05,26.13,26.04,26.12,31500.0,21.6829,21.7494,21.6745,21.7411,31500.0
2011-09-20 13:30:00,26.12,26.12,26.02,26.05,21800.0,21.7411,21.7411,21.6579,21.6829,21800.0
2011-09-20 13:35:00,26.05,26.12,26.05,26.05,26100.0,21.6829,21.7411,21.6829,21.6829,26100.0
2011-09-20 13:40:00,26.04,26.11,26.0,26.1,56800.0,21.6745,21.7328,21.6412,21.7245,56800.0
2011-09-20 13:45:00,26.1,26.15,26.09,26.14,18900.0,21.7245,21.7661,21.7162,21.7578,18900.0
2011-09-20 13:50:00,26.13,26.13,26.05,26.05,14000.0,21.7494,21.7494,21.6829,21.6829,14000.0
2011-09-20 13:55:00,26.05,26.07,26.04,26.06,18600.0,21.6829,21.6995,21.6745,21.6912,18600.0
2011-09-20 14:00:00,26.07,26.1,26.04,26.04,47500.0,21.6995,21.7245,21.6745,21.6745,47500.0
2011-09-20 14:05:00,26.04,26.19,26.04,26.19,38600.0,21.6745,21.7994,21.6745,21.7994,38600.0
2011-09-20 14:10:00,26.18,26.24,26.17,26.17,23900.0,21.7911,21.841,21.7827,21.7827,23900.0
2011-09-20 14:15:00,26.17,26.17,26.05,26.05,53500.0,21.7827,21.7827,21.6829,21.6829,53500.0
2011-09-20 14:20:00,26.05,26.09,26.04,26.07,57300.0,21.6829,21.7162,21.6745,21.6995,57300.0
2011-09-20 14:25:00,26.07,26.13,26.07,26.09,15800.0,21.6995,21.7494,21.6995,21.7162,15800.0
2011-09-20 14:30:00,26.09,26.13,25.94,25.94,47100.0,21.7162,21.7494,21.5913,21.5913,47100.0
2011-09-20 14:35:00,25.94,25.94,25.86,25.91,26500.0,21.5913,21.5913,21.5247,21.5663,26500.0
2011-09-20 14:40:00,25.91,25.92,25.83,25.86,25800.0,21.5663,21.5747,21.4997,21.5247,25800.0
2011-09-20 14:45:00,25.86,25.87,25.8,25.83,21100.0,21.5247,21.533,21.4748,21.4997,21100.0
2011-09-20 14:50:00,25.83,25.84,25.77,25.81,16000.0,21.4997,21.5081,21.4498,21.4831,16000.0
2011-09-20 14:55:00,25.81,25.9,25.81,25.9,34900.0,21.4831,21.558,21.4831,21.558,34900.0
2011-09-20 15:00:00,25.9,25.92,25.81,25.81,61400.0,21.558,21.5747,21.4831,21.4831,61400.0
2011-09-20 15:05:00,25.8,25.8,25.64,25.64,33500.0,21.4748,21.4748,21.3416,21.3416,33500.0
2011-09-20 15:10:00,25.66,25.72,25.66,25.67,26300.0,21.3582,21.4082,21.3582,21.3666,26300.0
2011-09-20 15:15:00,25.67,25.69,25.63,25.64,60900.0,21.3666,21.3832,21.3333,21.3416,60900.0
2011-09-20 15:20:00,25.64,25.64,25.47,25.47,46800.0,21.3416,21.3416,21.2001,21.2001,46800.0
2011-09-20 15:25:00,25.47,25.53,25.39,25.47,97400.0,21.2001,21.25,21.1335,21.2001,97400.0
2011-09-20 15:30:00,25.48,25.56,25.42,25.55,49000.0,21.2084,21.275,21.1585,21.2667,49000.0
2011-09-20 15:35:00,25.56,25.58,25.5,25.52,33100.0,21.275,21.2917,21.2251,21.2417,33100.0
2011-09-20 15:40:00,25.52,25.56,25.37,25.38,55700.0,21.2417,21.275,21.1169,21.1252,55700.0
2011-09-20 15:45:00,25.38,25.38,25.27,25.32,86500.0,21.1252,21.1252,21.0336,21.0752,86500.0
2011-09-20 15:50:00,25.32,25.43,25.31,25.42,77800.0,21.0752,21.1668,21.0669,21.1585,77800.0
2011-09-20 15:55:00,25.42,25.42,25.32,25.33,110400.0,21.1585,21.1585,21.0752,21.0836,110400.0
2011-09-21 09:30:00,25.35,25.53,25.32,25.49,86100.0,21.1002,21.25,21.0752,21.2167,86100.0
2011-09-21 09:35:00,25.5,25.61,25.48,25.57,51000.0,21.2251,21.3166,21.2084,21.2833,51000.0
2011-09-21 09:40:00,25.58,25.58,25.32,25.33,67100.0,21.2917,21.2917,21.0752,21.0836,67100.0
2011-09-21 09:45:00,25.33,25.42,25.28,25.31,46700.0,21.0836,21.1585,21.0419,21.0669,46700.0
2011-09-21 09:50:00,25.3,25.37,25.24,25.36,52800.0,21.0586,21.1169,21.0087,21.1085,52800.0
2011-09-21 09:55:00,25.36,25.47,25.33,25.47,39100.0,21.1085,21.2001,21.0836,21.2001,39100.0
2011-09-21 10:00:00,25.49,25.61,25.39,25.43,36200.0,21.2167,21.3166,21.1335,21.1668,36200.0
2011-09-21 10:05:00,25.44,25.48,25.35,25.36,23400.0,21.1751,21.2084,21.1002,21.1085,23400.0
2011-09-21 10:10:00,25.36,25.37,25.19,25.22,22500.0,21.1085,21.1169,20.967,20.992,22500.0
2011-09-21 10:15:00,25.22,25.3,25.16,25.25,22900.0,20.992,21.0586,20.9421,21.017,22900.0
2011-09-21 10:20:00,25.24,25.25,25.15,25.2,25300.0,21.0087,21.017,20.9337,20.9754,25300.0
2011-09-21 10:25:00,25.21,25.35,25.21,25.27,56500.0,20.9837,21.1002,20.9837,21.0336,56500.0
2011-09-21 10:30:00,25.28,25.32,25.12,25.13,41400.0,21.0419,21.0752,20.9088,20.9171,41400.0
2011-09-21 10:35:00,25.13,25.13,25.05,25.09,24800.0,20.9171,20.9171,20.8505,20.8838,24800.0
2011-09-21 10:40:00,25.1,25.13,25.03,25.05,30400.0,20.8921,20.9171,20.8339,20.8505,30400.0
2011-09-21 10:45:00,25.05,25.07,24.86,24.92,57300.0,20.8505,20.8672,20.6924,20.7423,57300.0
2011-09-21 10:50:00,24.92,24.96,24.86,24.9,16900.0,20.7423,20.7756,20.6924,20.7257,16900.0
2011-09-21 10:55:00,24.88,24.96,24.84,24.95,29200.0,20.709,20.7756,20.6757,20.7673,29200.0
2011-09-21 11:00:00,24.95,25.06,24.91,25.01,33000.0,20.7673,20.8588,20.734,20.8172,33000.0
2011-09-21 11:05:00,25.01,25.03,24.96,24.98,23400.0,20.8172,20.8339,20.7756,20.7922,23400.0
2011-09-21 11:10:00,24.97,25.1,24.96,25.05,16400.0,20.7839,20.8921,20.7756,20.8505,16400.0
2011-09-21 11:15:00,25.06,25.08,24.98,25.06,21200.0,20.8588,20.8755,20.7922,20.8588,21200.0
2011-09-21 11:20:00,25.05,25.05,24.97,24.98,23000.0,20.8505,20.8505,20.7839,20.7922,23000.0
2011-09-21 11:25:00,24.95,24.97,24.86,24.87,44200.0,20.7673,20.7839,20.6924,20.7007,44200.0
2011-09-21 11:30:00,24.86,24.91,24.86,24.86,37000.0,20.6924,20.734,20.6924,20.6924,37000.0
2011-09-21 11:35:00,24.87,24.91,24.86,24.86,39700.0,20.7007,20.734,20.6924,20.6924,39700.0
2011-09-21 11:40:00,24.86,24.91,24.86,24.86,19400.0,20.6924,20.734,20.6924,20.6924,19400.0
2011-09-21 11:45:00,24.86,24.91,24.83,24.87,14600.0,20.6924,20.734,20.6674,20.7007,14600.0
2011-09-21 11:50:00,24.84,24.89,24.84,24.85,7000.0,20.6757,20.7173,20.6757,20.684,7000.0
2011-09-21 11:55:00,24.85,24.93,24.83,24.92,32700.0,20.684,20.7506,20.6674,20.7423,32700.0
2011-09-21 12:00:00,24.92,25.0,24.91,25.0,20900.0,20.7423,20.8089,20.734,20.8089,20900.0
2011-09-21 12:05:00,25.01,25.04,24.96,24.96,18600.0,20.8172,20.8422,20.7756,20.7756,18600.0
2011-09-21 12:10:00,24.95,25.03,24.92,24.99,12300.0,20.7673,20.8339,20.7423,20.8006,12300.0
2011-09-21 12:15:00,25.03,25.12,25.02,25.12,12000.0,20.8339,20.9088,20.8255,20.9088,12000.0
2011-09-21 12:20:00,25.12,25.2,25.09,25.2,24700.0,20.9088,20.9754,20.8838,20.9754,24700.0
2011-09-21 12:25:00,25.2,25.2,24.95,24.98,55600.0,20.9754,20.9754,20.7673,20.7922,55600.0
2011-09-21 12:30:00,25.0,25.2,24.99,25.19,41900.0,20.8089,20.9754,20.8006,20.967,41900.0
2011-09-21 12:35:00,25.2,25.28,25.14,25.25,58800.0,20.9754,21.0419,20.9254,21.017,58800.0
2011-09-21 12:40:00,25.25,25.33,25.25,25.33,31500.0,21.017,21.0836,21.017,21.0836,31500.0
2011-09-21 12:45:00,25.33,25.33,25.13,25.13,39800.0,21.0836,21.0836,20.9171,20.9171,39800.0
2011-09-21 12:50:00,25.13,25.18,25.03,25.11,35900.0,20.9171,20.9587,20.8339,20.9004,35900.0
2011-09-21 12:55:00,25.12,25.28,25.11,25.28,32800.0,20.9088,21.0419,20.9004,21.0419,32800.0
2011-09-21 13:00:00,25.28,25.28,25.08,25.14,33500.0,21.0419,21.0419,20.8755,20.9254,33500.0
2011-09-21 13:05:00,25.19,25.33,25.15,25.29,41000.0,20.967,21.0836,20.9337,21.0503,41000.0
2011-09-21 13:10:00,25.29,25.36,25.22,25.3,30800.0,21.0503,21.1085,20.992,21.0586,30800.0
2011-09-21 13:15:00,25.29,25.39,25.27,25.37,42400.0,21.0503,21.1335,21.0336,21.1169,42400.0
2011-09-21 13:20:00,25.37,25.37,25.26,25.27,21400.0,21.1169,21.1169,21.0253,21.0336,21400.0
2011-09-21 13:25:00,25.28,25.34,25.23,25.34,17000.0,21.0419,21.0919,21.0003,21.0919,17000.0
2011-09-21 13:30:00,25.31,25.35,25.2,25.25,12000.0,21.0669,21.1002,20.9754,21.017,12000.0
2011-09-21 13:35:00,25.24,25.29,25.19,25.26,13900.0,21.0087,21.0503,20.967,21.0253,13900.0
2011-09-21 13:40:00,25.26,25.34,25.21,25.27,20600.0,21.0253,21.0919,20.9837,21.0336,20600.0
2011-09-21 13:45:00,25.27,25.34,25.27,25.3,16700.0,21.0336,21.0919,21.0336,21.0586,16700.0
2011-09-21 13:50:00,25.3,25.33,25.28,25.29,15900.0,21.0586,21.0836,21.0419,21.0503,15900.0
2011-09-21 13:55:00,25.27,25.27,25.19,25.23,10900.0,21.0336,21.0336,20.967,21.0003,10900.0
2011-09-21 14:00:00,25.22,25.25,25.2,25.25,21100.0,20.992,21.017,20.9754,21.017,21100.0
2011-09-21 14:05:00,25.25,25.33,25.23,25.33,27000.0,21.017,21.0836,21.0003,21.0836,27000.0
2011-09-21 14:10:00,25.31,25.37,25.28,25.36,21000.0,21.0669,21.1169,21.0419,21.1085,21000.0
2011-09-21 14:15:00,25.36,25.39,25.33,25.39,9600.0,21.1085,21.1335,21.0836,21.1335,9600.0
2011-09-21 14:20:00,25.39,25.55,25.24,25.26,79600.0,21.1335,21.2667,21.0087,21.0253,79600.0
2011-09-21 14:25:00,25.26,25.29,25.08,25.26,28500.0,21.0253,21.0503,20.8755,21.0253,28500.0
2011-09-21 14:30:00,25.26,25.47,25.26,25.38,110400.0,21.0253,21.2001,21.0253,21.1252,110400.0
2011-09-21 14:35:00,25.38,25.38,25.0,25.1,70100.0,21.1252,21.1252,20.8089,20.8921,70100.0
2011-09-21 14:40:00,25.09,25.15,25.03,25.07,39900.0,20.8838,20.9337,20.8339,20.8672,39900.0
2011-09-21 14:45:00,25.06,25.46,25.06,25.46,161500.0,20.8588,21.1918,20.8588,21.1918,161500.0
2011-09-21 14:50:00,25.46,25.56,25.41,25.44,98700.0,21.1918,21.275,21.1502,21.1751,98700.0
2011-09-21 14:55:00,25.44,25.49,25.35,25.35,93800.0,21.1751,21.2167,21.1002,21.1002,93800.0
2011-09-21 15:00:00,25.34,25.35,25.25,25.35,32600.0,21.0919,21.1002,21.017,21.1002,32600.0
2011-09-21 15:05:00,25.35,25.38,25.21,25.25,45500.0,21.1002,21.1252,20.9837,21.017,45500.0
2011-09-21 15:10:00,25.27,25.4,25.22,25.22,61700.0,21.0336,21.1418,20.992,20.992,61700.0
2011-09-21 15:15:00,25.21,25.27,25.14,25.2,44800.0,20.9837,21.0336,20.9254,20.9754,44800.0
2011-09-21 15:20:00,25.2,25.25,25.06,25.08,57900.0,20.9754,21.017,20.8588,20.8755,57900.0
2011-09-21 15:25:00,25.07,25.08,24.94,24.99,91000.0,20.8672,20.8755,20.7589,20.8006,91000.0
2011-09-21 15:30:00,25.0,25.03,24.84,24.84,86500.0,20.8089,20.8339,20.6757,20.6757,86500.0
2011-09-21 15:35:00,24.83,24.84,24.71,24.78,86700.0,20.6674,20.6757,20.5675,20.6258,86700.0
2011-09-21 15:40:00,24.76,24.76,24.64,24.66,69500.0,20.6091,20.6091,20.5092,20.5259,69500.0
2011-09-21 15:45:00,24.66,24.66,24.54,24.55,124900.0,20.5259,20.5259,20.426,20.4343,124900.0
2011-09-21 15:50:00,24.55,24.56,24.42,24.44,123300.0,20.4343,20.4426,20.3261,20.3428,123300.0
2011-09-21 15:55:00,24.43,24.46,24.33,24.36,242700.0,20.3344,20.3594,20.2512,20.2762,242700.0
2011-09-22 09:30:00,23.45,23.45,23.15,23.18,80100.0,19.5187,19.5187,19.269,19.294,80100.0
2011-09-22 09:35:00,23.18,23.41,23.16,23.36,51000.0,19.294,19.4854,19.2774,19.4438,51000.0
2011-09-22 09:40:00,23.36,23.4,23.24,23.24,72800.0,19.4438,19.4771,19.3439,19.3439,72800.0
2011-09-22 09:45:00,23.23,23.23,23.09,23.09,50700.0,19.3356,19.3356,19.2191,19.2191,50700.0
2011-09-22 09:50:00,23.08,23.1,22.94,22.99,56400.0,19.2108,19.2274,19.0942,19.1359,56400.0
2011-09-22 09:55:00,22.99,22.99,22.88,22.88,35000.0,19.1359,19.1359,19.0443,19.0443,35000.0
2011-09-22 10:00:00,22.88,23.0,22.88,22.97,45600.0,19.0443,19.1442,19.0443,19.1192,45600.0
2011-09-22 10:05:00,22.98,23.1,22.98,23.09,43000.0,19.1275,19.2274,19.1275,19.2191,43000.0
2011-09-22 10:10:00,23.1,23.19,23.09,23.15,25600.0,19.2274,19.3023,19.2191,19.269,25600.0
2011-09-22 10:15:00,23.16,23.35,23.11,23.35,49000.0,19.2774,19.4355,19.2357,19.4355,49000.0
2011-09-22 10:20:00,23.36,23.51,23.32,23.34,30600.0,19.4438,19.5687,19.4105,19.4272,30600.0
2011-09-22 10:25:00,23.33,23.34,23.24,23.26,16600.0,19.4189,19.4272,19.3439,19.3606,16600.0
2011-09-22 10:30:00,23.27,23.41,23.23,23.29,54000.0,19.3689,19.4854,19.3356,19.3856,54000.0
2011-09-22 10:35:00,23.3,23.34,23.19,23.19,28800.0,19.3939,19.4272,19.3023,19.3023,28800.0
2011-09-22 10:40:00,23.18,23.28,23.14,23.28,34300.0,19.294,19.3772,19.2607,19.3772,34300.0
2011-09-22 10:45:00,23.28,23.32,23.21,23.26,36000.0,19.3772,19.4105,19.319,19.3606,36000.0
2011-09-22 10:50:00,23.26,23.26,23.03,23.09,30800.0,19.3606,19.3606,19.1691,19.2191,30800.0
2011-09-22 10:55:00,23.07,23.15,23.0,23.02,23400.0,19.2024,19.269,19.1442,19.1608,23400.0
2011-09-22 11:00:00,23.03,23.1,22.99,23.0,33600.0,19.1691,19.2274,19.1359,19.1442,33600.0
2011-09-22 11:05:00,23.0,23.06,22.91,22.92,41800.0,19.1442,19.1941,19.0693,19.0776,41800.0
2011-09-22 11:10:00,22.94,23.03,22.86,22.87,73600.0,19.0942,19.1691,19.0276,19.036,73600.0
2011-09-22 11:15:00,22.86,22.98,22.86,22.96,25000.0,19.0276,19.1275,19.0276,19.1109,25000.0
2011-09-22 11:20:00,22.98,23.02,22.88,22.94,35700.0,19.1275,19.1608,19.0443,19.0942,35700.0
2011-09-22 11:25:00,22.94,22.94,22.82,22.85,24200.0,19.0942,19.0942,18.9944,19.0193,24200.0
2011-09-22 11:30:00,22.85,23.02,22.84,22.97,41000.0,19.0193,19.1608,19.011,19.1192,41000.0
2011-09-22 11:35:00,22.97,23.04,22.94,22.95,27800.0,19.1192,19.1775,19.0942,19.1026,27800.0
2011-09-22 11:40:00,22.94,22.94,22.81,22.88,28600.0,19.0942,19.0942,18.986,19.0443,28600.0
2011-09-22 11:45:00,22.88,22.9,22.8,22.8,29300.0,19.0443,19.0609,18.9777,18.9777,29300.0
2011-09-22 11:50:00,22.8,22.89,22.65,22.66,87100.0,18.9777,19.0526,18.8529,18.8612,87100.0
2011-09-22 11:55:00,22.66,22.67,22.57,22.57,34800.0,18.8612,18.8695,18.7863,18.7863,34800.0
2011-09-22 12:00:00,22.57,22.65,22.5,22.5,29800.0,18.7863,18.8529,18.728,18.728,29800.0
2011-09-22 12:05:00,22.5,22.56,22.47,22.49,38300.0,18.728,18.7779,18.703,18.7197,38300.0
2011-09-22 12:10:00,22.49,22.58,22.47,22.54,50500.0,18.7197,18.7946,18.703,18.7613,50500.0
2011-09-22 12:15:00,22.54,22.62,22.49,22.6,38300.0,18.7613,18.8279,18.7197,18.8112,38300.0
2011-09-22 12:20:00,22.59,22.6,22.49,22.55,32400.0,18.8029,18.8112,18.7197,18.7696,32400.0
2011-09-22 12:25:00,22.54,22.63,22.52,22.6,32400.0,18.7613,18.8362,18.7446,18.8112,32400.0
2011-09-22 12:30:00,22.59,22.67,22.57,22.59,15000.0,18.8029,18.8695,18.7863,18.8029,15000.0
2011-09-22 12:35:00,22.59,22.7,22.57,22.67,24000.0,18.8029,18.8945,18.7863,18.8695,24000.0
2011-09-22 12:40:00,22.66,22.71,22.65,22.66,18100.0,18.8612,18.9028,18.8529,18.8612,18100.0
2011-09-22 12:45:00,22.67,22.81,22.65,22.81,22400.0,18.8695,18.986,18.8529,18.986,22400.0
2011-09-22 12:50:00,22.82,22.85,22.74,22.81,18600.0,18.9944,19.0193,18.9278,18.986,18600.0
2011-09-22 12:55:00,22.8,22.89,22.75,22.8,17500.0,18.9777,19.0526,18.9361,18.9777,17500.0
2011-09-22 13:00:00,22.8,22.82,22.76,22.78,13300.0,18.9777,18.9944,18.9444,18.9611,13300.0
2011-09-22 13:05:00,22.78,22.83,22.65,22.67,23600.0,18.9611,19.0027,18.8529,18.8695,23600.0
2011-09-22 13:10:00,22.66,22.7,22.65,22.66,7800.0,18.8612,18.8945,18.8529,18.8612,7800.0
2011-09-22 13:15:00,22.65,22.69,22.65,22.65,11400.0,18.8529,18.8861,18.8529,18.8529,11400.0
2011-09-22 13:20:00,22.65,22.65,22.56,22.56,10900.0,18.8529,18.8529,18.7779,18.7779,10900.0
2011-09-22 13:25:00,22.56,22.65,22.53,22.54,21900.0,18.7779,18.8529,18.753,18.7613,21900.0
2011-09-22 13:30:00,22.53,22.61,22.51,22.58,23000.0,18.753,18.8196,18.7363,18.7946,23000.0
2011-09-22 13:35:00,22.55,22.58,22.48,22.55,29700.0,18.7696,18.7946,18.7114,18.7696,29700.0
2011-09-22 13:40:00,22.55,22.62,22.49,22.49,24100.0,18.7696,18.8279,18.7197,18.7197,24100.0
2011-09-22 13:45:00,22.49,22.58,22.42,22.57,30500.0,18.7197,18.7946,18.6614,18.7863,30500.0
2011-09-22 13:50:00,22.56,22.58,22.42,22.42,18800.0,18.7779,18.7946,18.6614,18.6614,18800.0
2011-09-22 13:55:00,22.42,22.44,22.25,22.25,30700.0,18.6614,18.6781,18.5199,18.5199,30700.0
2011-09-22 14:00:00,22.26,22.39,22.22,22.29,48000.0,18.5282,18.6364,18.4949,18.5532,48000.0
2011-09-22 14:05:00,22.29,22.4,22.25,22.39,23700.0,18.5532,18.6448,18.5199,18.6364,23700.0
2011-09-22 14:10:00,22.38,22.42,22.33,22.37,36900.0,18.6281,18.6614,18.5865,18.6198,36900.0
2011-09-22 14:15:00,22.37,22.38,22.23,22.33,28800.0,18.6198,18.6281,18.5033,18.5865,28800.0
2011-09-22 14:20:00,22.34,22.77,22.34,22.62,64400.0,18.5948,18.9527,18.5948,18.8279,64400.0
2011-09-22 14:25:00,22.62,22.72,22.49,22.55,65400.0,18.8279,18.9111,18.7197,18.7696,65400.0
2011-09-22 14:30:00,22.55,22.6,22.4,22.47,36200.0,18.7696,18.8112,18.6448,18.703,36200.0
2011-09-22 14:35:00,22.46,22.54,22.33,22.37,47000.0,18.6947,18.7613,18.5865,18.6198,47000.0
2011-09-22 14:40:00,22.36,22.54,22.3,22.45,56000.0,18.6115,18.7613,18.5615,18.6864,56000.0
2011-09-22 14:45:00,22.46,22.55,22.39,22.44,32200.0,18.6947,18.7696,18.6364,18.6781,32200.0
2011-09-22 14:50:00,22.45,22.47,22.33,22.36,38800.0,18.6864,18.703,18.5865,18.6115,38800.0
2011-09-22 14:55:00,22.39,22.4,22.25,22.25,35600.0,18.6364,18.6448,18.5199,18.5199,35600.0
2011-09-22 15:00:00,22.24,22.32,22.18,22.19,36400.0,18.5116,18.5782,18.4616,18.47,36400.0
2011-09-22 15:05:00,22.18,22.26,22.12,22.26,45000.0,18.4616,18.5282,18.4117,18.5282,45000.0
2011-09-22 15:10:00,22.26,22.37,22.25,22.28,50300.0,18.5282,18.6198,18.5199,18.5449,50300.0
2011-09-22 15:15:00,22.28,22.35,22.24,22.26,50600.0,18.5449,18.6031,18.5116,18.5282,50600.0
2011-09-22 15:20:00,22.25,22.26,22.05,22.07,54700.0,18.5199,18.5282,18.3534,18.3701,54700.0
2011-09-22 15:25:00,22.07,22.23,22.05,22.21,62600.0,18.3701,18.5033,18.3534,18.4866,62600.0
2011-09-22 15:30:00,22.22,22.35,22.2,22.29,64200.0,18.4949,18.6031,18.4783,18.5532,64200.0
2011-09-22 15:35:00,22.29,22.46,22.18,22.46,77900.0,18.5532,18.6947,18.4616,18.6947,77900.0
2011-09-22 15:40:00,22.45,22.51,22.35,22.35,70500.0,18.6864,18.7363,18.6031,18.6031,70500.0
2011-09-22 15:45:00,22.34,22.63,22.31,22.6,136500.0,18.5948,18.8362,18.5698,18.8112,136500.0
2011-09-22 15:50:00,22.59,22.61,22.36,22.4,140400.0,18.8029,18.8196,18.6115,18.6448,140400.0
2011-09-22 15:55:00,22.41,22.59,22.41,22.54,131100.0,18.6531,18.8029,18.6531,18.7613,131100.0
2011-09-23 09:30:00,22.24,22.36,22.15,22.35,71000.0,18.5116,18.6115,18.4367,18.6031,71000.0
2011-09-23 09:35:00,22.35,22.44,22.18,22.26,59400.0,18.6031,18.6781,18.4616,18.5282,59400.0
2011-09-23 09:40:00,22.27,22.45,22.22,22.43,35000.0,18.5366,18.6864,18.4949,18.6697,35000.0
2011-09-23 09:45:00,22.43,22.54,22.35,22.39,66500.0,18.6697,18.7613,18.6031,18.6364,66500.0
2011-09-23 09:50:00,22.38,22.61,22.32,22.61,48400.0,18.6281,18.8196,18.5782,18.8196,48400.0
2011-09-23 09:55:00,22.62,22.76,22.61,22.74,89400.0,18.8279,18.9444,18.8196,18.9278,89400.0
2011-09-23 10:00:00,22.73,22.78,22.55,22.62,42500.0,18.9194,18.9611,18.7696,18.8279,42500.0
2011-09-23 10:05:00,22.61,22.66,22.48,22.48,32500.0,18.8196,18.8612,18.7114,18.7114,32500.0
2011-09-23 10:10:00,22.5,22.55,22.42,22.44,23700.0,18.728,18.7696,18.6614,18.6781,23700.0
2011-09-23 10:15:00,22.45,22.5,22.25,22.31,29500.0,18.6864,18.728,18.5199,18.5698,29500.0
2011-09-23 10:20:00,22.31,22.37,22.25,22.37,36000.0,18.5698,18.6198,18.5199,18.6198,36000.0
2011-09-23 10:25:00,22.39,22.55,22.39,22.55,18700.0,18.6364,18.7696,18.6364,18.7696,18700.0
2011-09-23 10:30:00,22.54,22.65,22.54,22.63,26400.0,18.7613,18.8529,18.7613,18.8362,26400.0
2011-09-23 10:35:00,22.63,22.67,22.61,22.64,22400.0,18.8362,18.8695,18.8196,18.8445,22400.0
2011-09-23 10:40:00,22.65,22.66,22.5,22.58,27900.0,18.8529,18.8612,18.728,18.7946,27900.0
2011-09-23 10:45:00,22.58,22.71,22.56,22.7,32900.0,18.7946,18.9028,18.7779,18.8945,32900.0
2011-09-23 10:50:00,22.7,22.79,22.65,22.79,52300.0,18.8945,18.9694,18.8529,18.9694,52300.0
2011-09-23 10:55:00,22.79,22.8,22.71,22.73,55700.0,18.9694,18.9777,18.9028,18.9194,55700.0
2011-09-23 11:00:00,22.72,22.75,22.65,22.65,39000.0,18.9111,18.9361,18.8529,18.8529,39000.0
2011-09-23 11:05:00,22.65,22.84,22.65,22.8,25800.0,18.8529,19.011,18.8529,18.9777,25800.0
2011-09-23 11:10:00,22.82,22.86,22.74,22.74,28600.0,18.9944,19.0276,18.9278,18.9278,28600.0
2011-09-23 11:15:00,22.75,22.75,22.62,22.69,57700.0,18.9361,18.9361,18.8279,18.8861,57700.0
2011-09-23 11:20:00,22.7,22.8,22.7,22.72,23200.0,18.8945,18.9777,18.8945,18.9111,23200.0
2011-09-23 11:25:00,22.73,22.77,22.67,22.74,17200.0,18.9194,18.9527,18.8695,18.9278,17200.0
2011-09-23 11:30:00,22.77,22.77,22.67,22.72,20000.0,18.9527,18.9527,18.8695,18.9111,20000.0
2011-09-23 11:35:00,22.7,22.7,22.51,22.53,23300.0,18.8945,18.8945,18.7363,18.753,23300.0
2011-09-23 11:40:00,22.56,22.58,22.45,22.47,25000.0,18.7779,18.7946,18.6864,18.703,25000.0
2011-09-23 11:45:00,22.46,22.59,22.45,22.5,14200.0,18.6947,18.8029,18.6864,18.728,14200.0
2011-09-23 11:50:00,22.51,22.56,22.47,22.51,10000.0,18.7363,18.7779,18.703,18.7363,10000.0
2011-09-23 11:55:00,22.51,22.6,22.38,22.6,37000.0,18.7363,18.8112,18.6281,18.8112,37000.0
2011-09-23 12:00:00,22.6,22.6,22.4,22.41,21500.0,18.8112,18.8112,18.6448,18.6531,21500.0
2011-09-23 12:05:00,22.43,22.57,22.43,22.55,8800.0,18.6697,18.7863,18.6697,18.7696,8800.0
2011-09-23 12:10:00,22.56,22.56,22.52,22.55,5300.0,18.7779,18.7779,18.7446,18.7696,5300.0
2011-09-23 12:15:00,22.55,22.58,22.53,22.56,21100.0,18.7696,18.7946,18.753,18.7779,21100.0
2011-09-23 12:20:00,22.56,22.58,22.53,22.53,12700.0,18.7779,18.7946,18.753,18.753,12700.0
2011-09-23 12:25:00,22.5,22.53,22.43,22.45,20000.0,18.728,18.753,18.6697,18.6864,20000.0
2011-09-23 12:30:00,22.45,22.55,22.42,22.55,12000.0,18.6864,18.7696,18.6614,18.7696,12000.0
2011-09-23 12:35:00,22.54,22.56,22.42,22.44,19800.0,18.7613,18.7779,18.6614,18.6781,19800.0
2011-09-23 12:40:00,22.44,22.44,22.25,22.27,17900.0,18.6781,18.6781,18.5199,18.5366,17900.0
2011-09-23 12:45:00,22.29,22.48,22.26,22.32,78800.0,18.5532,18.7114,18.5282,18.5782,78800.0
2011-09-23 12:50:00,22.34,22.45,22.33,22.4,43200.0,18.5948,18.6864,18.5865,18.6448,43200.0
2011-09-23 12:55:00,22.38,22.39,22.28,22.29,18300.0,18.6281,18.6364,18.5449,18.5532,18300.0
2011-09-23 13:00:00,22.29,22.41,22.29,22.32,38100.0,18.5532,18.6531,18.5532,18.5782,38100.0
2011-09-23 13:05:00,22.32,22.32,22.2,22.25,38500.0,18.5782,18.5782,18.4783,18.5199,38500.0
2011-09-23 13:10:00,22.25,22.41,22.25,22.34,28700.0,18.5199,18.6531,18.5199,18.5948,28700.0
2011-09-23 13:15:00,22.36,22.39,22.31,22.33,19700.0,18.6115,18.6364,18.5698,18.5865,19700.0
2011-09-23 13:20:00,22.32,22.37,22.3,22.36,30700.0,18.5782,18.6198,18.5615,18.6115,30700.0
2011-09-23 13:25:00,22.37,22.41,22.36,22.39,43500.0,18.6198,18.6531,18.6115,18.6364,43500.0
2011-09-23 13:30:00,22.39,22.51,22.37,22.42,70400.0,18.6364,18.7363,18.6198,18.6614,70400.0
2011-09-23 13:35:00,22.41,22.52,22.41,22.45,23200.0,18.6531,18.7446,18.6531,18.6864,23200.0
2011-09-23 13:40:00,22.46,22.55,22.46,22.54,34800.0,18.6947,18.7696,18.6947,18.7613,34800.0
2011-09-23 13:45:00,22.55,22.58,22.45,22.52,25200.0,18.7696,18.7946,18.6864,18.7446,25200.0
2011-09-23 13:50:00,22.53,22.59,22.47,22.53,27400.0,18.753,18.8029,18.703,18.753,27400.0
2011-09-23 13:55:00,22.55,22.56,22.5,22.51,16100.0,18.7696,18.7779,18.728,18.7363,16100.0
2011-09-23 14:00:00,22.52,22.56,22.49,22.49,18900.0,18.7446,18.7779,18.7197,18.7197,18900.0
2011-09-23 14:05:00,22.49,22.53,22.42,22.52,35900.0,18.7197,18.753,18.6614,18.7446,35900.0
2011-09-23 14:10:00,22.51,22.52,22.38,22.38,23200.0,18.7363,18.7446,18.6281,18.6281,23200.0
2011-09-23 14:15:00,22.38,22.45,22.37,22.38,24100.0,18.6281,18.6864,18.6198,18.6281,24100.0
2011-09-23 14:20:00,22.38,22.38,22.28,22.31,27100.0,18.6281,18.6281,18.5449,18.5698,27100.0
2011-09-23 14:25:00,22.3,22.31,22.25,22.29,25900.0,18.5615,18.5698,18.5199,18.5532,25900.0
2011-09-23 14:30:00,22.29,22.34,22.26,22.28,22200.0,18.5532,18.5948,18.5282,18.5449,22200.0
2011-09-23 14:35:00,22.27,22.32,22.26,22.3,19200.0,18.5366,18.5782,18.5282,18.5615,19200.0
2011-09-23 14:40:00,22.31,22.33,22.25,22.26,25600.0,18.5698,18.5865,18.5199,18.5282,25600.0
2011-09-23 14:45:00,22.27,22.27,22.16,22.22,33300.0,18.5366,18.5366,18.445,18.4949,33300.0
2011-09-23 14:50:00,22.21,22.28,22.18,22.28,21600.0,18.4866,18.5449,18.4616,18.5449,21600.0
2011-09-23 14:55:00,22.28,22.29,22.16,22.19,22600.0,18.5449,18.5532,18.445,18.47,22600.0
2011-09-23 15:00:00,22.2,22.31,22.19,22.22,27400.0,18.4783,18.5698,18.47,18.4949,27400.0
2011-09-23 15:05:00,22.22,22.33,22.17,22.3,63000.0,18.4949,18.5865,18.4533,18.5615,63000.0
2011-09-23 15:10:00,22.29,22.37,22.27,22.37,37000.0,18.5532,18.6198,18.5366,18.6198,37000.0
2011-09-23 15:15:00,22.37,22.4,22.26,22.26,51700.0,18.6198,18.6448,18.5282,18.5282,51700.0
2011-09-23 15:20:00,22.24,22.33,22.23,22.28,41200.0,18.5116,18.5865,18.5033,18.5449,41200.0
2011-09-23 15:25:00,22.28,22.4,22.28,22.4,74600.0,18.5449,18.6448,18.5449,18.6448,74600.0
2011-09-23 15:30:00,22.4,22.42,22.35,22.36,78700.0,18.6448,18.6614,18.6031,18.6115,78700.0
2011-09-23 15:35:00,22.36,22.46,22.36,22.43,93700.0,18.6115,18.6947,18.6115,18.6697,93700.0
2011-09-23 15:40:00,22.42,22.46,22.35,22.37,88600.0,18.6614,18.6947,18.6031,18.6198,88600.0
2011-09-23 15:45:00,22.37,22.41,22.31,22.31,88200.0,18.6198,18.6531,18.5698,18.5698,88200.0
2011-09-23 15:50:00,22.32,22.32,22.29,22.32,79500.0,18.5782,18.5782,18.5532,18.5782,79500.0
2011-09-23 15:55:00,22.32,22.4,22.31,22.37,111800.0,18.5782,18.6448,18.5698,18.6198,111800.0
2011-09-26 09:30:00,22.61,22.67,22.51,22.51,68300.0,18.8196,18.8695,18.7363,18.7363,68300.0
2011-09-26 09:35:00,22.51,22.52,22.23,22.24,52000.0,18.7363,18.7446,18.5033,18.5116,52000.0
2011-09-26 09:40:00,22.24,22.3,22.18,22.3,32400.0,18.5116,18.5615,18.4616,18.5615,32400.0
2011-09-26 09:45:00,22.32,22.32,22.1,22.2,38100.0,18.5782,18.5782,18.3951,18.4783,38100.0
2011-09-26 09:50:00,22.2,22.21,21.94,22.04,62100.0,18.4783,18.4866,18.2619,18.3451,62100.0
2011-09-26 09:55:00,22.03,22.03,21.82,21.84,75200.0,18.3368,18.3368,18.162,18.1786,75200.0
2011-09-26 10:00:00,21.84,21.94,21.77,21.87,27800.0,18.1786,18.2619,18.1204,18.2036,27800.0
2011-09-26 10:05:00,21.87,21.88,21.67,21.69,45500.0,18.2036,18.2119,18.0371,18.0538,45500.0
2011-09-26 10:10:00,21.68,21.75,21.63,21.73,64800.0,18.0455,18.1037,18.0038,18.0871,64800.0
2011-09-26 10:15:00,21.72,21.73,21.63,21.63,103100.0,18.0788,18.0871,18.0038,18.0038,103100.0
2011-09-26 10:20:00,21.63,21.72,21.62,21.69,46000.0,18.0038,18.0788,17.9955,18.0538,46000.0
2011-09-26 10:25:00,21.69,21.87,21.69,21.86,54500.0,18.0538,18.2036,18.0538,18.1953,54500.0
2011-09-26 10:30:00,21.85,21.91,21.79,21.79,35000.0,18.187,18.2369,18.137,18.137,35000.0
2011-09-26 10:35:00,21.78,21.78,21.57,21.62,42300.0,18.1287,18.1287,17.9539,17.9955,42300.0
2011-09-26 10:40:00,21.63,21.68,21.59,21.64,92200.0,18.0038,18.0455,17.9706,18.0122,92200.0
2011-09-26 10:45:00,21.64,21.76,21.6,21.61,29000.0,18.0122,18.1121,17.9789,17.9872,29000.0
2011-09-26 10:50:00,21.6,21.95,21.6,21.91,83800.0,17.9789,18.2702,17.9789,18.2369,83800.0
2011-09-26 10:55:00,21.9,21.93,21.81,21.81,80800.0,18.2286,18.2536,18.1537,18.1537,80800.0
2011-09-26 11:00:00,21.82,21.95,21.8,21.86,79100.0,18.162,18.2702,18.1453,18.1953,79100.0
2011-09-26 11:05:00,21.86,21.97,21.86,21.95,62700.0,18.1953,18.2868,18.1953,18.2702,62700.0
2011-09-26 11:10:00,21.95,21.98,21.86,21.87,41300.0,18.2702,18.2952,18.1953,18.2036,41300.0
2011-09-26 11:15:00,21.86,21.94,21.85,21.88,42700.0,18.1953,18.2619,18.187,18.2119,42700.0
2011-09-26 11:20:00,21.89,21.91,21.81,21.86,62000.0,18.2203,18.2369,18.1537,18.1953,62000.0
2011-09-26 11:25:00,21.87,21.9,21.8,21.84,43900.0,18.2036,18.2286,18.1453,18.1786,43900.0
2011-09-26 11:30:00,21.85,21.85,21.75,21.8,32700.0,18.187,18.187,18.1037,18.1453,32700.0
2011-09-26 11:35:00,21.8,21.82,21.73,21.78,63000.0,18.1453,18.162,18.0871,18.1287,63000.0
2011-09-26 11:40:00,21.78,21.83,21.74,21.77,82000.0,18.1287,18.1703,18.0954,18.1204,82000.0
2011-09-26 11:45:00,21.77,21.79,21.69,21.75,45900.0,18.1204,18.137,18.0538,18.1037,45900.0
2011-09-26 11:50:00,21.75,21.78,21.68,21.76,76500.0,18.1037,18.1287,18.0455,18.1121,76500.0
2011-09-26 11:55:00,21.76,21.78,21.71,21.76,81700.0,18.1121,18.1287,18.0704,18.1121,81700.0
2011-09-26 12:00:00,21.77,21.8,21.74,21.76,29200.0,18.1204,18.1453,18.0954,18.1121,29200.0
2011-09-26 12:05:00,21.77,21.79,21.73,21.75,56100.0,18.1204,18.137,18.0871,18.1037,56100.0
2011-09-26 12:10:00,21.75,21.76,21.69,21.75,28800.0,18.1037,18.1121,18.0538,18.1037,28800.0
2011-09-26 12:15:00,21.73,21.77,21.7,21.76,16200.0,18.0871,18.1204,18.0621,18.1121,16200.0
2011-09-26 12:20:00,21.76,21.82,21.7,21.7,36200.0,18.1121,18.162,18.0621,18.0621,36200.0
2011-09-26 12:25:00,21.7,21.8,21.67,21.76,36100.0,18.0621,18.1453,18.0371,18.1121,36100.0
2011-09-26 12:30:00,21.75,21.77,21.7,21.71,25000.0,18.1037,18.1204,18.0621,18.0704,25000.0
2011-09-26 12:35:00,21.71,21.78,21.69,21.77,18800.0,18.0704,18.1287,18.0538,18.1204,18800.0
2011-09-26 12:40:00,21.78,21.8,21.68,21.69,55700.0,18.1287,18.1453,18.0455,18.0538,55700.0
2011-09-26 12:45:00,21.7,21.71,21.65,21.66,18400.0,18.0621,18.0704,18.0205,18.0288,18400.0
2011-09-26 12:50:00,21.66,21.66,21.62,21.64,34400.0,18.0288,18.0288,17.9955,18.0122,34400.0
2011-09-26 12:55:00,21.64,21.7,21.59,21.7,52800.0,18.0122,18.0621,17.9706,18.0621,52800.0
2011-09-26 13:00:00,21.7,21.71,21.59,21.6,60600.0,18.0621,18.0704,17.9706,17.9789,60600.0
2011-09-26 13:05:00,21.6,21.64,21.57,21.6,41100.0,17.9789,18.0122,17.9539,17.9789,41100.0
2011-09-26 13:10:00,21.59,21.62,21.57,21.59,60000.0,17.9706,17.9955,17.9539,17.9706,60000.0
2011-09-26 13:15:00,21.59,21.63,21.57,21.62,22800.0,17.9706,18.0038,17.9539,17.9955,22800.0
2011-09-26 13:20:00,21.63,21.71,21.62,21.65,30000.0,18.0038,18.0704,17.9955,18.0205,30000.0
2011-09-26 13:25:00,21.65,21.67,21.61,21.61,11400.0,18.0205,18.0371,17.9872,17.9872,11400.0
2011-09-26 13:30:00,21.61,21.64,21.53,21.55,38800.0,17.9872,18.0122,17.9206,17.9373,38800.0
2011-09-26 13:35:00,21.53,21.58,21.5,21.58,21500.0,17.9206,17.9622,17.8956,17.9622,21500.0
2011-09-26 13:40:00,21.58,21.59,21.51,21.51,15100.0,17.9622,17.9706,17.904,17.904,15100.0
2011-09-26 13:45:00,21.55,21.61,21.53,21.53,35700.0,17.9373,17.9872,17.9206,17.9206,35700.0
2011-09-26 13:50:00,21.53,21.64,21.53,21.61,19000.0,17.9206,18.0122,17.9206,17.9872,19000.0
2011-09-26 13:55:00,21.61,21.62,21.6,21.6,14000.0,17.9872,17.9955,17.9789,17.9789,14000.0
2011-09-26 14:00:00,21.6,21.75,21.58,21.7,102400.0,17.9789,18.1037,17.9622,18.0621,102400.0
2011-09-26 14:05:00,21.69,21.72,21.6,21.62,72400.0,18.0538,18.0788,17.9789,17.9955,72400.0
2011-09-26 14:10:00,21.61,21.64,21.59,21.6,26900.0,17.9872,18.0122,17.9706,17.9789,26900.0
2011-09-26 14:15:00,21.61,21.68,21.6,21.62,24800.0,17.9872,18.0455,17.9789,17.9955,24800.0
2011-09-26 14:20:00,21.61,21.7,21.6,21.64,30600.0,17.9872,18.0621,17.9789,18.0122,30600.0
2011-09-26 14:25:00,21.65,21.67,21.61,21.62,19900.0,18.0205,18.0371,17.9872,17.9955,19900.0
2011-09-26 14:30:00,21.63,21.71,21.59,21.71,59400.0,18.0038,18.0704,17.9706,18.0704,59400.0
2011-09-26 14:35:00,21.7,21.72,21.61,21.64,37000.0,18.0621,18.0788,17.9872,18.0122,37000.0
2011-09-26 14:40:00,21.66,21.71,21.64,21.68,45100.0,18.0288,18.0704,18.0122,18.0455,45100.0
2011-09-26 14:45:00,21.67,21.7,21.65,21.65,21600.0,18.0371,18.0621,18.0205,18.0205,21600.0
2011-09-26 14:50:00,21.64,21.66,21.6,21.65,25200.0,18.0122,18.0288,17.9789,18.0205,25200.0
2011-09-26 14:55:00,21.65,21.71,21.63,21.69,73500.0,18.0205,18.0704,18.0038,18.0538,73500.0
2011-09-26 15:00:00,21.69,21.81,21.66,21.8,115600.0,18.0538,18.1537,18.0288,18.1453,115600.0
2011-09-26 15:05:00,21.79,21.86,21.74,21.84,35700.0,18.137,18.1953,18.0954,18.1786,35700.0
2011-09-26 15:10:00,21.84,21.89,21.84,21.87,98700.0,18.1786,18.2203,18.1786,18.2036,98700.0
2011-09-26 15:15:00,21.88,21.88,21.82,21.84,89800.0,18.2119,18.2119,18.162,18.1786,89800.0
2011-09-26 15:20:00,21.84,21.9,21.82,21.86,38900.0,18.1786,18.2286,18.162,18.1953,38900.0
2011-09-26 15:25:00,21.85,21.91,21.84,21.88,44800.0,18.187,18.2369,18.1786,18.2119,44800.0
2011-09-26 15:30:00,21.88,21.89,21.77,21.8,80100.0,18.2119,18.2203,18.1204,18.1453,80100.0
2011-09-26 15:35:00,21.8,21.91,21.8,21.91,56100.0,18.1453,18.2369,18.1453,18.2369,56100.0
2011-09-26 15:40:00,21.92,21.99,21.87,21.99,61200.0,18.2452,18.3035,18.2036,18.3035,61200.0
2011-09-26 15:45:00,21.99,22.01,21.95,21.97,106600.0,18.3035,18.3201,18.2702,18.2868,106600.0
2011-09-26 15:50:00,21.97,22.01,21.93,21.97,129300.0,18.2868,18.3201,18.2536,18.2868,129300.0
2011-09-26 15:55:00,21.98,22.05,21.97,22.0,306100.0,18.2952,18.3534,18.2868,18.3118,306100.0
2011-09-27 09:30:00,22.8,22.88,22.78,22.87,88200.0,18.9777,19.0443,18.9611,19.036,88200.0
2011-09-27 09:35:00,22.88,22.97,22.84,22.96,80200.0,19.0443,19.1192,19.011,19.1109,80200.0
2011-09-27 09:40:00,22.96,22.96,22.74,22.78,55100.0,19.1109,19.1109,18.9278,18.9611,55100.0
2011-09-27 09:45:00,22.77,22.93,22.77,22.91,53200.0,18.9527,19.0859,18.9527,19.0693,53200.0
2011-09-27 09:50:00,22.91,23.04,22.9,22.95,59900.0,19.0693,19.1775,19.0609,19.1026,59900.0
2011-09-27 09:55:00,22.95,23.03,22.95,23.03,60600.0,19.1026,19.1691,19.1026,19.1691,60600.0
2011-09-27 10:00:00,23.01,23.06,22.93,22.94,70900.0,19.1525,19.1941,19.0859,19.0942,70900.0
2011-09-27 10:05:00,22.94,23.06,22.94,23.04,39400.0,19.0942,19.1941,19.0942,19.1775,39400.0
2011-09-27 10:10:00,23.03,23.16,23.0,23.05,45600.0,19.1691,19.2774,19.1442,19.1858,45600.0
2011-09-27 10:15:00,23.06,23.13,22.97,23.03,44200.0,19.1941,19.2524,19.1192,19.1691,44200.0
2011-09-27 10:20:00,23.04,23.13,22.98,23.09,37200.0,19.1775,19.2524,19.1275,19.2191,37200.0
2011-09-27 10:25:00,23.09,23.16,23.09,23.13,27400.0,19.2191,19.2774,19.2191,19.2524,27400.0
2011-09-27 10:30:00,23.12,23.18,23.09,23.18,41000.0,19.2441,19.294,19.2191,19.294,41000.0
2011-09-27 10:35:00,23.18,23.25,23.08,23.08,47900.0,19.294,19.3523,19.2108,19.2108,47900.0
2011-09-27 10:40:00,23.09,23.23,23.09,23.13,24400.0,19.2191,19.3356,19.2191,19.2524,24400.0
2011-09-27 10:45:00,23.11,23.24,23.08,23.23,24600.0,19.2357,19.3439,19.2108,19.3356,24600.0
2011-09-27 10:50:00,23.25,23.25,23.2,23.23,24300.0,19.3523,19.3523,19.3106,19.3356,24300.0
2011-09-27 10:55:00,23.24,23.25,23.23,23.24,40600.0,19.3439,19.3523,19.3356,19.3439,40600.0
2011-09-27 11:00:00,23.25,23.25,23.11,23.17,39300.0,19.3523,19.3523,19.2357,19.2857,39300.0
2011-09-27 11:05:00,23.17,23.23,23.16,23.17,21500.0,19.2857,19.3356,19.2774,19.2857,21500.0
2011-09-27 11:10:00,23.19,23.28,23.17,23.25,20400.0,19.3023,19.3772,19.2857,19.3523,20400.0
2011-09-27 11:15:00,23.24,23.28,23.21,23.26,38300.0,19.3439,19.3772,19.319,19.3606,38300.0
2011-09-27 11:20:00,23.26,23.26,23.16,23.19,45300.0,19.3606,19.3606,19.2774,19.3023,45300.0
2011-09-27 11:25:00,23.2,23.23,23.14,23.15,25900.0,19.3106,19.3356,19.2607,19.269,25900.0
2011-09-27 11:30:00,23.17,23.26,23.15,23.25,40400.0,19.2857,19.3606,19.269,19.3523,40400.0
2011-09-27 11:35:00,23.25,23.29,23.22,23.27,24000.0,19.3523,19.3856,19.3273,19.3689,24000.0
2011-09-27 11:40:00,23.26,23.27,23.18,23.19,24600.0,19.3606,19.3689,19.294,19.3023,24600.0
2011-09-27 11:45:00,23.2,23.26,23.17,23.23,17700.0,19.3106,19.3606,19.2857,19.3356,17700.0
2011-09-27 11:50:00,23.25,23.27,23.22,23.27,19600.0,19.3523,19.3689,19.3273,19.3689,19600.0
2011-09-27 11:55:00,23.27,23.35,23.23,23.32,24300.0,19.3689,19.4355,19.3356,19.4105,24300.0
2011-09-27 12:00:00,23.32,23.42,23.32,23.41,23600.0,19.4105,19.4938,19.4105,19.4854,23600.0
2011-09-27 12:05:00,23.42,23.47,23.36,23.46,26600.0,19.4938,19.5354,19.4438,19.5271,26600.0
2011-09-27 12:10:00,23.46,23.49,23.42,23.45,17200.0,19.5271,19.552,19.4938,19.5187,17200.0
2011-09-27 12:15:00,23.46,23.5,23.46,23.47,21700.0,19.5271,19.5604,19.5271,19.5354,21700.0
2011-09-27 12:20:00,23.47,23.51,23.45,23.45,29700.0,19.5354,19.5687,19.5187,19.5187,29700.0
2011-09-27 12:25:00,23.45,23.51,23.41,23.48,44800.0,19.5187,19.5687,19.4854,19.5437,44800.0
2011-09-27 12:30:00,23.48,23.49,23.42,23.43,21700.0,19.5437,19.552,19.4938,19.5021,21700.0
2011-09-27 12:35:00,23.43,23.48,23.42,23.47,15000.0,19.5021,19.5437,19.4938,19.5354,15000.0
2011-09-27 12:40:00,23.47,23.48,23.41,23.44,18500.0,19.5354,19.5437,19.4854,19.5104,18500.0
2011-09-27 12:45:00,23.43,23.49,23.42,23.48,12000.0,19.5021,19.552,19.4938,19.5437,12000.0
2011-09-27 12:50:00,23.48,23.5,23.45,23.45,18900.0,19.5437,19.5604,19.5187,19.5187,18900.0
2011-09-27 12:55:00,23.46,23.47,23.41,23.41,13700.0,19.5271,19.5354,19.4854,19.4854,13700.0
2011-09-27 13:00:00,23.42,23.48,23.34,23.46,30400.0,19.4938,19.5437,19.4272,19.5271,30400.0
2011-09-27 13:05:00,23.46,23.51,23.44,23.49,26500.0,19.5271,19.5687,19.5104,19.552,26500.0
2011-09-27 13:10:00,23.5,23.53,23.44,23.52,31200.0,19.5604,19.5853,19.5104,19.577,31200.0
2011-09-27 13:15:00,23.52,23.55,23.51,23.54,44000.0,19.577,19.602,19.5687,19.5936,44000.0
2011-09-27 13:20:00,23.54,23.57,23.51,23.54,27500.0,19.5936,19.6186,19.5687,19.5936,27500.0
2011-09-27 13:25:00,23.55,23.61,23.55,23.57,20100.0,19.602,19.6519,19.602,19.6186,20100.0
2011-09-27 13:30:00,23.58,23.58,23.43,23.51,16400.0,19.6269,19.6269,19.5021,19.5687,16400.0
2011-09-27 13:35:00,23.52,23.59,23.51,23.58,15800.0,19.577,19.6353,19.5687,19.6269,15800.0
2011-09-27 13:40:00,23.59,23.6,23.55,23.57,12300.0,19.6353,19.6436,19.602,19.6186,12300.0
2011-09-27 13:45:00,23.57,23.65,23.57,23.61,14000.0,19.6186,19.6852,19.6186,19.6519,14000.0
2011-09-27 13:50:00,23.62,23.7,23.61,23.69,40800.0,19.6602,19.7268,19.6519,19.7185,40800.0
2011-09-27 13:55:00,23.69,23.71,23.67,23.67,28100.0,19.7185,19.7351,19.7019,19.7019,28100.0
2011-09-27 14:00:00,23.67,23.69,23.65,23.66,24600.0,19.7019,19.7185,19.6852,19.6935,24600.0
2011-09-27 14:05:00,23.66,23.7,23.66,23.66,26000.0,19.6935,19.7268,19.6935,19.6935,26000.0
2011-09-27 14:10:00,23.66,23.72,23.65,23.69,36900.0,19.6935,19.7435,19.6852,19.7185,36900.0
2011-09-27 14:15:00,23.68,23.71,23.68,23.69,11300.0,19.7102,19.7351,19.7102,19.7185,11300.0
2011-09-27 14:20:00,23.69,23.71,23.59,23.59,15400.0,19.7185,19.7351,19.6353,19.6353,15400.0
2011-09-27 14:25:00,23.59,23.6,23.57,23.57,11000.0,19.6353,19.6436,19.6186,19.6186,11000.0
2011-09-27 14:30:00,23.58,23.65,23.57,23.65,13900.0,19.6269,19.6852,19.6186,19.6852,13900.0
2011-09-27 14:35:00,23.64,23.68,23.6,23.6,21100.0,19.6769,19.7102,19.6436,19.6436,21100.0
2011-09-27 14:40:00,23.6,23.66,23.6,23.66,58100.0,19.6436,19.6935,19.6436,19.6935,58100.0
2011-09-27 14:45:00,23.66,23.67,23.61,23.62,22400.0,19.6935,19.7019,19.6519,19.6602,22400.0
2011-09-27 14:50:00,23.61,23.68,23.61,23.65,19100.0,19.6519,19.7102,19.6519,19.6852,19100.0
2011-09-27 14:55:00,23.66,23.67,23.54,23.56,30100.0,19.6935,19.7019,19.5936,19.6103,30100.0
2011-09-27 15:00:00,23.56,23.57,23.41,23.45,96200.0,19.6103,19.6186,19.4854,19.5187,96200.0
2011-09-27 15:05:00,23.45,23.45,23.25,23.31,64100.0,19.5187,19.5187,19.3523,19.4022,64100.0
2011-09-27 15:10:00,23.32,23.37,23.22,23.26,47000.0,19.4105,19.4521,19.3273,19.3606,47000.0
2011-09-27 15:15:00,23.25,23.36,23.2,23.36,72300.0,19.3523,19.4438,19.3106,19.4438,72300.0
2011-09-27 15:20:00,23.36,23.39,23.13,23.18,58800.0,19.4438,19.4688,19.2524,19.294,58800.0
2011-09-27 15:25:00,23.18,23.23,23.13,23.15,77600.0,19.294,19.3356,19.2524,19.269,77600.0
2011-09-27 15:30:00,23.14,23.22,23.11,23.19,77700.0,19.2607,19.3273,19.2357,19.3023,77700.0
2011-09-27 15:35:00,23.18,23.31,23.18,23.18,116900.0,19.294,19.4022,19.294,19.294,116900.0
2011-09-27 15:40:00,23.19,23.2,23.02,23.1,65200.0,19.3023,19.3106,19.1608,19.2274,65200.0
2011-09-27 15:45:00,23.09,23.09,22.92,22.99,60000.0,19.2191,19.2191,19.0776,19.1359,60000.0
2011-09-27 15:50:00,22.99,23.0,22.88,22.89,73600.0,19.1359,19.1442,19.0443,19.0526,73600.0
2011-09-27 15:55:00,22.89,23.02,22.87,23.01,133400.0,19.0526,19.1608,19.036,19.1525,133400.0
2011-09-28 09:30:00,23.27,23.27,23.07,23.21,52900.0,19.3689,19.3689,19.2024,19.319,52900.0
2011-09-28 09:35:00,23.21,23.23,23.1,23.16,59900.0,19.319,19.3356,19.2274,19.2774,59900.0
2011-09-28 09:40:00,23.16,23.29,23.09,23.29,34400.0,19.2774,19.3856,19.2191,19.3856,34400.0
2011-09-28 09:45:00,23.28,23.28,23.21,23.23,17000.0,19.3772,19.3772,19.319,19.3356,17000.0
2011-09-28 09:50:00,23.23,23.36,23.23,23.34,32000.0,19.3356,19.4438,19.3356,19.4272,32000.0
2011-09-28 09:55:00,23.34,23.37,23.33,23.36,26600.0,19.4272,19.4521,19.4189,19.4438,26600.0
2011-09-28 10:00:00,23.36,23.37,23.31,23.34,46100.0,19.4438,19.4521,19.4022,19.4272,46100.0
2011-09-28 10:05:00,23.34,23.37,23.3,23.33,49600.0,19.4272,19.4521,19.3939,19.4189,49600.0
2011-09-28 10:10:00,23.33,23.33,23.21,23.26,26200.0,19.4189,19.4189,19.319,19.3606,26200.0
2011-09-28 10:15:00,23.25,23.27,22.95,22.98,29900.0,19.3523,19.3689,19.1026,19.1275,29900.0
2011-09-28 10:20:00,22.98,23.05,22.94,22.95,35300.0,19.1275,19.1858,19.0942,19.1026,35300.0
2011-09-28 10:25:00,22.94,23.04,22.93,23.02,32100.0,19.0942,19.1775,19.0859,19.1608,32100.0
2011-09-28 10:30:00,23.02,23.04,22.88,22.95,35900.0,19.1608,19.1775,19.0443,19.1026,35900.0
2011-09-28 10:35:00,22.95,23.05,22.87,22.89,35600.0,19.1026,19.1858,19.036,19.0526,35600.0
2011-09-28 10:40:00,22.91,23.02,22.86,22.98,37700.0,19.0693,19.1608,19.0276,19.1275,37700.0
2011-09-28 10:45:00,22.98,23.05,22.9,23.04,23900.0,19.1275,19.1858,19.0609,19.1775,23900.0
2011-09-28 10:50:00,23.04,23.16,23.04,23.16,24600.0,19.1775,19.2774,19.1775,19.2774,24600.0
2011-09-28 10:55:00,23.17,23.19,23.07,23.08,20800.0,19.2857,19.3023,19.2024,19.2108,20800.0
2011-09-28 11:00:00,23.08,23.09,22.89,22.94,39600.0,19.2108,19.2191,19.0526,19.0942,39600.0
2011-09-28 11:05:00,22.95,22.96,22.8,22.87,31200.0,19.1026,19.1109,18.9777,19.036,31200.0
2011-09-28 11:10:00,22.87,22.99,22.79,22.92,30400.0,19.036,19.1359,18.9694,19.0776,30400.0
2011-09-28 11:15:00,22.93,22.96,22.85,22.88,23700.0,19.0859,19.1109,19.0193,19.0443,23700.0
2011-09-28 11:20:00,22.87,22.92,22.77,22.92,44500.0,19.036,19.0776,18.9527,19.0776,44500.0
2011-09-28 11:25:00,22.95,22.95,22.83,22.94,16300.0,19.1026,19.1026,19.0027,19.0942,16300.0
2011-09-28 11:30:00,22.93,22.96,22.78,22.83,20600.0,19.0859,19.1109,18.9611,19.0027,20600.0
2011-09-28 11:35:00,22.8,23.05,22.79,22.99,24400.0,18.9777,19.1858,18.9694,19.1359,24400.0
2011-09-28 11:40:00,22.98,23.0,22.9,23.0,19500.0,19.1275,19.1442,19.0609,19.1442,19500.0
2011-09-28 11:45:00,23.01,23.03,22.91,22.93,12400.0,19.1525,19.1691,19.0693,19.0859,12400.0
2011-09-28 11:50:00,22.94,23.03,22.92,23.01,13000.0,19.0942,19.1691,19.0776,19.1525,13000.0
2011-09-28 11:55:00,23.01,23.02,22.93,22.95,10400.0,19.1525,19.1608,19.0859,19.1026,10400.0
2011-09-28 12:00:00,22.97,23.01,22.92,22.93,15400.0,19.1192,19.1525,19.0776,19.0859,15400.0
2011-09-28 12:05:00,22.95,22.97,22.89,22.9,12300.0,19.1026,19.1192,19.0526,19.0609,12300.0
2011-09-28 12:10:00,22.89,23.02,22.89,22.95,25000.0,19.0526,19.1608,19.0526,19.1026,25000.0
2011-09-28 12:15:00,22.93,22.93,22.85,22.89,22400.0,19.0859,19.0859,19.0193,19.0526,22400.0
2011-09-28 12:20:00,22.89,22.98,22.85,22.85,15200.0,19.0526,19.1275,19.0193,19.0193,15200.0
2011-09-28 12:25:00,22.85,22.96,22.85,22.93,8300.0,19.0193,19.1109,19.0193,19.0859,8300.0
2011-09-28 12:30:00,22.92,22.92,22.84,22.85,14900.0,19.0776,19.0776,19.011,19.0193,14900.0
2011-09-28 12:35:00,22.84,22.85,22.76,22.83,26400.0,19.011,19.0193,18.9444,19.0027,26400.0
2011-09-28 12:40:00,22.84,22.85,22.75,22.75,12000.0,19.011,19.0193,18.9361,18.9361,12000.0
2011-09-28 12:45:00,22.75,22.78,22.72,22.73,16300.0,18.9361,18.9611,18.9111,18.9194,16300.0
2011-09-28 12:50:00,22.73,22.78,22.72,22.73,10600.0,18.9194,18.9611,18.9111,18.9194,10600.0
2011-09-28 12:55:00,22.73,22.92,22.73,22.89,8900.0,18.9194,19.0776,18.9194,19.0526,8900.0
2011-09-28 13:00:00,22.88,22.88,22.79,22.83,13800.0,19.0443,19.0443,18.9694,19.0027,13800.0
2011-09-28 13:05:00,22.81,22.9,22.78,22.78,15400.0,18.986,19.0609,18.9611,18.9611,15400.0
2011-09-28 13:10:00,22.78,22.78,22.7,22.7,17100.0,18.9611,18.9611,18.8945,18.8945,17100.0
2011-09-28 13:15:00,22.7,22.75,22.69,22.69,9600.0,18.8945,18.9361,18.8861,18.8861,9600.0
2011-09-28 13:20:00,22.69,22.7,22.61,22.62,11700.0,18.8861,18.8945,18.8196,18.8279,11700.0
2011-09-28 13:25:00,22.61,22.61,22.55,22.59,8400.0,18.8196,18.8196,18.7696,18.8029,8400.0
2011-09-28 13:30:00,22.57,22.57,22.41,22.45,49000.0,18.7863,18.7863,18.6531,18.6864,49000.0
2011-09-28 13:35:00,22.45,22.54,22.45,22.54,21500.0,18.6864,18.7613,18.6864,18.7613,21500.0
2011-09-28 13:40:00,22.54,22.6,22.5,22.53,19100.0,18.7613,18.8112,18.728,18.753,19100.0
2011-09-28 13:45:00,22.53,22.57,22.4,22.42,27800.0,18.753,18.7863,18.6448,18.6614,27800.0
2011-09-28 13:50:00,22.42,22.54,22.4,22.4,46700.0,18.6614,18.7613,18.6448,18.6448,46700.0
2011-09-28 13:55:00,22.4,22.41,22.31,22.32,21300.0,18.6448,18.6531,18.5698,18.5782,21300.0
2011-09-28 14:00:00,22.31,22.34,22.23,22.25,52400.0,18.5698,18.5948,18.5033,18.5199,52400.0
2011-09-28 14:05:00,22.24,22.48,22.24,22.47,19000.0,18.5116,18.7114,18.5116,18.703,19000.0
2011-09-28 14:10:00,22.46,22.46,22.36,22.42,18300.0,18.6947,18.6947,18.6115,18.6614,18300.0
2011-09-28 14:15:00,22.42,22.44,22.38,22.39,18600.0,18.6614,18.6781,18.6281,18.6364,18600.0
2011-09-28 14:20:00,22.38,22.38,22.29,22.36,31300.0,18.6281,18.6281,18.5532,18.6115,31300.0
2011-09-28 14:25:00,22.36,22.38,22.31,22.31,19600.0,18.6115,18.6281,18.5698,18.5698,19600.0
2011-09-28 14:30:00,22.31,22.37,22.22,22.37,26100.0,18.5698,18.6198,18.4949,18.6198,26100.0
2011-09-28 14:35:00,22.37,22.45,22.33,22.4,51100.0,18.6198,18.6864,18.5865,18.6448,51100.0
2011-09-28 14:40:00,22.39,22.46,22.37,22.45,20700.0,18.6364,18.6947,18.6198,18.6864,20700.0
2011-09-28 14:45:00,22.46,22.46,22.32,22.34,27300.0,18.6947,18.6947,18.5782,18.5948,27300.0
2011-09-28 14:50:00,22.33,22.37,22.3,22.33,20900.0,18.5865,18.6198,18.5615,18.5865,20900.0
2011-09-28 14:55:00,22.32,22.43,22.31,22.42,21300.0,18.5782,18.6697,18.5698,18.6614,21300.0
2011-09-28 15:00:00,22.41,22.5,22.36,22.47,28000.0,18.6531,18.728,18.6115,18.703,28000.0
2011-09-28 15:05:00,22.48,22.54,22.44,22.51,23200.0,18.7114,18.7613,18.6781,18.7363,23200.0
2011-09-28 15:10:00,22.5,22.62,22.5,22.54,33600.0,18.728,18.8279,18.728,18.7613,33600.0
2011-09-28 15:15:00,22.53,22.54,22.41,22.45,50300.0,18.753,18.7613,18.6531,18.6864,50300.0
2011-09-28 15:20:00,22.44,22.45,22.37,22.41,36900.0,18.6781,18.6864,18.6198,18.6531,36900.0
2011-09-28 15:25:00,22.41,22.44,22.29,22.31,37100.0,18.6531,18.6781,18.5532,18.5698,37100.0
2011-09-28 15:30:00,22.3,22.32,22.23,22.23,45400.0,18.5615,18.5782,18.5033,18.5033,45400.0
2011-09-28 15:35:00,22.23,22.24,22.14,22.16,53300.0,18.5033,18.5116,18.4283,18.445,53300.0
2011-09-28 15:40:00,22.15,22.21,22.14,22.16,47000.0,18.4367,18.4866,18.4283,18.445,47000.0
2011-09-28 15:45:00,22.16,22.2,22.01,22.07,72100.0,18.445,18.4783,18.3201,18.3701,72100.0
2011-09-28 15:50:00,22.07,22.17,22.06,22.1,65700.0,18.3701,18.4533,18.3618,18.3951,65700.0
2011-09-28 15:55:00,22.11,22.14,22.07,22.09,110200.0,18.4034,18.4283,18.3701,18.3867,110200.0
2011-09-29 09:30:00,23.0,23.2,22.95,23.19,138400.0,19.1442,19.3106,19.1026,19.3023,138400.0
2011-09-29 09:35:00,23.2,23.28,23.08,23.2,70100.0,19.3106,19.3772,19.2108,19.3106,70100.0
2011-09-29 09:40:00,23.2,23.29,23.1,23.28,52400.0,19.3106,19.3856,19.2274,19.3772,52400.0
2011-09-29 09:45:00,23.28,23.41,23.19,23.41,65300.0,19.3772,19.4854,19.3023,19.4854,65300.0
2011-09-29 09:50:00,23.4,23.4,23.18,23.18,33500.0,19.4771,19.4771,19.294,19.294,33500.0
2011-09-29 09:55:00,23.19,23.22,23.12,23.15,32300.0,19.3023,19.3273,19.2441,19.269,32300.0
2011-09-29 10:00:00,23.14,23.2,23.08,23.11,42100.0,19.2607,19.3106,19.2108,19.2357,42100.0
2011-09-29 10:05:00,23.1,23.16,23.0,23.01,35800.0,19.2274,19.2774,19.1442,19.1525,35800.0
2011-09-29 10:10:00,23.0,23.05,22.91,22.99,93100.0,19.1442,19.1858,19.0693,19.1359,93100.0
2011-09-29 10:15:00,22.99,23.0,22.84,22.87,117400.0,19.1359,19.1442,19.011,19.036,117400.0
2011-09-29 10:20:00,22.86,22.96,22.84,22.94,41700.0,19.0276,19.1109,19.011,19.0942,41700.0
2011-09-29 10:25:00,22.94,23.0,22.84,22.86,30000.0,19.0942,19.1442,19.011,19.0276,30000.0
2011-09-29 10:30:00,22.85,22.87,22.77,22.85,39500.0,19.0193,19.036,18.9527,19.0193,39500.0
2011-09-29 10:35:00,22.84,22.98,22.84,22.96,40400.0,19.011,19.1275,19.011,19.1109,40400.0
2011-09-29 10:40:00,22.96,22.98,22.81,22.81,36200.0,19.1109,19.1275,18.986,18.986,36200.0
2011-09-29 10:45:00,22.8,22.8,22.72,22.79,31800.0,18.9777,18.9777,18.9111,18.9694,31800.0
2011-09-29 10:50:00,22.79,22.85,22.72,22.8,34500.0,18.9694,19.0193,18.9111,18.9777,34500.0
2011-09-29 10:55:00,22.8,22.94,22.78,22.92,20000.0,18.9777,19.0942,18.9611,19.0776,20000.0
2011-09-29 11:00:00,22.92,23.0,22.92,22.97,21800.0,19.0776,19.1442,19.0776,19.1192,21800.0
2011-09-29 11:05:00,22.97,23.01,22.97,22.99,24000.0,19.1192,19.1525,19.1192,19.1359,24000.0
2011-09-29 11:10:00,22.99,23.02,22.92,23.01,24100.0,19.1359,19.1608,19.0776,19.1525,24100.0
2011-09-29 11:15:00,23.01,23.02,22.92,22.92,16000.0,19.1525,19.1608,19.0776,19.0776,16000.0
2011-09-29 11:20:00,22.92,23.0,22.84,22.93,17100.0,19.0776,19.1442,19.011,19.0859,17100.0
2011-09-29 11:25:00,22.94,23.13,22.93,23.12,15900.0,19.0942,19.2524,19.0859,19.2441,15900.0
2011-09-29 11:30:00,23.12,23.14,23.07,23.09,26700.0,19.2441,19.2607,19.2024,19.2191,26700.0
2011-09-29 11:35:00,23.09,23.19,23.09,23.12,25000.0,19.2191,19.3023,19.2191,19.2441,25000.0
2011-09-29 11:40:00,23.12,23.21,23.07,23.2,19400.0,19.2441,19.319,19.2024,19.3106,19400.0
2011-09-29 11:45:00,23.2,23.32,23.18,23.32,13800.0,19.3106,19.4105,19.294,19.4105,13800.0
2011-09-29 11:50:00,23.33,23.35,23.26,23.3,9500.0,19.4189,19.4355,19.3606,19.3939,9500.0
2011-09-29 11:55:00,23.3,23.31,23.14,23.16,17000.0,19.3939,19.4022,19.2607,19.2774,17000.0
2011-09-29 12:00:00,23.17,23.21,23.12,23.13,48800.0,19.2857,19.319,19.2441,19.2524,48800.0
2011-09-29 12:05:00,23.12,23.12,23.0,23.0,34200.0,19.2441,19.2441,19.1442,19.1442,34200.0
2011-09-29 12:10:00,23.0,23.04,22.95,22.96,15800.0,19.1442,19.1775,19.1026,19.1109,15800.0
2011-09-29 12:15:00,22.96,22.96,22.92,22.93,24600.0,19.1109,19.1109,19.0776,19.0859,24600.0
2011-09-29 12:20:00,22.93,22.95,22.88,22.93,38900.0,19.0859,19.1026,19.0443,19.0859,38900.0
2011-09-29 12:25:00,22.93,22.96,22.89,22.89,19400.0,19.0859,19.1109,19.0526,19.0526,19400.0
2011-09-29 12:30:00,22.9,22.91,22.74,22.77,61300.0,19.0609,19.0693,18.9278,18.9527,61300.0
2011-09-29 12:35:00,22.76,22.76,22.61,22.64,36300.0,18.9444,18.9444,18.8196,18.8445,36300.0
2011-09-29 12:40:00,22.65,22.65,22.58,22.61,22900.0,18.8529,18.8529,18.7946,18.8196,22900.0
2011-09-29 12:45:00,22.6,22.72,22.59,22.72,25400.0,18.8112,18.9111,18.8029,18.9111,25400.0
2011-09-29 12:50:00,22.71,22.8,22.66,22.79,26500.0,18.9028,18.9777,18.8612,18.9694,26500.0
2011-09-29 12:55:00,22.79,22.81,22.62,22.63,23400.0,18.9694,18.986,18.8279,18.8362,23400.0
2011-09-29 13:00:00,22.62,22.63,22.55,22.59,46400.0,18.8279,18.8362,18.7696,18.8029,46400.0
2011-09-29 13:05:00,22.6,22.71,22.59,22.61,40300.0,18.8112,18.9028,18.8029,18.8196,40300.0
2011-09-29 13:10:00,22.61,22.64,22.53,22.56,53100.0,18.8196,18.8445,18.753,18.7779,53100.0
2011-09-29 13:15:00,22.55,22.56,22.45,22.5,36800.0,18.7696,18.7779,18.6864,18.728,36800.0
2011-09-29 13:20:00,22.49,22.52,22.48,22.51,24800.0,18.7197,18.7446,18.7114,18.7363,24800.0
2011-09-29 13:25:00,22.5,22.53,22.44,22.44,22900.0,18.728,18.753,18.6781,18.6781,22900.0
2011-09-29 13:30:00,22.44,22.47,22.32,22.33,15400.0,18.6781,18.703,18.5782,18.5865,15400.0
2011-09-29 13:35:00,22.34,22.38,22.2,22.2,19000.0,18.5948,18.6281,18.4783,18.4783,19000.0
2011-09-29 13:40:00,22.2,22.24,22.11,22.13,29100.0,18.4783,18.5116,18.4034,18.42,29100.0
2011-09-29 13:45:00,22.13,22.25,22.13,22.23,11000.0,18.42,18.5199,18.42,18.5033,11000.0
2011-09-29 13:50:00,22.24,22.29,22.21,22.29,10000.0,18.5116,18.5532,18.4866,18.5532,10000.0
2011-09-29 13:55:00,22.29,22.38,22.24,22.32,15100.0,18.5532,18.6281,18.5116,18.5782,15100.0
2011-09-29 14:00:00,22.32,22.36,22.08,22.09,36500.0,18.5782,18.6115,18.3784,18.3867,36500.0
2011-09-29 14:05:00,22.09,22.14,22.02,22.12,24200.0,18.3867,18.4283,18.3285,18.4117,24200.0
2011-09-29 14:10:00,22.11,22.11,22.02,22.03,44300.0,18.4034,18.4034,18.3285,18.3368,44300.0
2011-09-29 14:15:00,22.04,22.18,22.02,22.18,27300.0,18.3451,18.4616,18.3285,18.4616,27300.0
2011-09-29 14:20:00,22.17,22.28,22.11,22.27,21400.0,18.4533,18.5449,18.4034,18.5366,21400.0
2011-09-29 14:25:00,22.27,22.42,22.26,22.32,43700.0,18.5366,18.6614,18.5282,18.5782,43700.0
2011-09-29 14:30:00,22.33,22.34,22.13,22.22,33800.0,18.5865,18.5948,18.42,18.4949,33800.0
2011-09-29 14:35:00,22.23,22.41,22.21,22.39,60700.0,18.5033,18.6531,18.4866,18.6364,60700.0
2011-09-29 14:40:00,22.39,22.43,22.11,22.11,60800.0,18.6364,18.6697,18.4034,18.4034,60800.0
2011-09-29 14:45:00,22.12,22.15,22.0,22.02,87900.0,18.4117,18.4367,18.3118,18.3285,87900.0
2011-09-29 14:50:00,22.02,22.16,22.0,22.16,139100.0,18.3285,18.445,18.3118,18.445,139100.0
2011-09-29 14:55:00,22.14,22.32,22.14,22.32,46600.0,18.4283,18.5782,18.4283,18.5782,46600.0
2011-09-29 15:00:00,22.33,22.36,22.0,22.0,89900.0,18.5865,18.6115,18.3118,18.3118,89900.0
2011-09-29 15:05:00,22.0,22.07,21.98,22.02,107100.0,18.3118,18.3701,18.2952,18.3285,107100.0
2011-09-29 15:10:00,22.02,22.09,21.99,21.99,70200.0,18.3285,18.3867,18.3035,18.3035,70200.0
2011-09-29 15:15:00,21.99,22.14,21.95,21.99,81700.0,18.3035,18.4283,18.2702,18.3035,81700.0
2011-09-29 15:20:00,22.0,22.15,21.99,22.08,69000.0,18.3118,18.4367,18.3035,18.3784,69000.0
2011-09-29 15:25:00,22.09,22.18,22.06,22.15,58300.0,18.3867,18.4616,18.3618,18.4367,58300.0
2011-09-29 15:30:00,22.16,22.41,22.14,22.35,55700.0,18.445,18.6531,18.4283,18.6031,55700.0
2011-09-29 15:35:00,22.34,22.45,22.32,22.43,71400.0,18.5948,18.6864,18.5782,18.6697,71400.0
2011-09-29 15:40:00,22.43,22.44,22.29,22.36,96300.0,18.6697,18.6781,18.5532,18.6115,96300.0
2011-09-29 15:45:00,22.36,22.53,22.34,22.35,111900.0,18.6115,18.753,18.5948,18.6031,111900.0
2011-09-29 15:50:00,22.35,22.44,22.19,22.23,206900.0,18.6031,18.6781,18.47,18.5033,206900.0
2011-09-29 15:55:00,22.23,22.41,22.23,22.4,175800.0,18.5033,18.6531,18.5033,18.6448,175800.0
2011-09-30 09:30:00,21.72,21.83,21.57,21.59,76400.0,18.0788,18.1703,17.9539,17.9706,76400.0
2011-09-30 09:35:00,21.58,21.63,21.5,21.53,58900.0,17.9622,18.0038,17.8956,17.9206,58900.0
2011-09-30 09:40:00,21.52,21.66,21.51,21.61,32900.0,17.9123,18.0288,17.904,17.9872,32900.0
2011-09-30 09:45:00,21.62,21.7,21.55,21.62,100700.0,17.9955,18.0621,17.9373,17.9955,100700.0
2011-09-30 09:50:00,21.64,21.78,21.59,21.78,68800.0,18.0122,18.1287,17.9706,18.1287,68800.0
2011-09-30 09:55:00,21.8,21.83,21.6,21.64,74900.0,18.1453,18.1703,17.9789,18.0122,74900.0
2011-09-30 10:00:00,21.64,21.8,21.6,21.75,33800.0,18.0122,18.1453,17.9789,18.1037,33800.0
2011-09-30 10:05:00,21.76,21.94,21.75,21.93,41600.0,18.1121,18.2619,18.1037,18.2536,41600.0
2011-09-30 10:10:00,21.94,21.95,21.88,21.9,34900.0,18.2619,18.2702,18.2119,18.2286,34900.0
2011-09-30 10:15:00,21.91,22.04,21.89,22.01,29500.0,18.2369,18.3451,18.2203,18.3201,29500.0
2011-09-30 10:20:00,22.01,22.11,22.0,22.08,27300.0,18.3201,18.4034,18.3118,18.3784,27300.0
2011-09-30 10:25:00,22.1,22.12,21.98,22.02,17800.0,18.3951,18.4117,18.2952,18.3285,17800.0
2011-09-30 10:30:00,22.03,22.05,21.91,21.94,26700.0,18.3368,18.3534,18.2369,18.2619,26700.0
2011-09-30 10:35:00,21.93,21.98,21.76,21.76,46000.0,18.2536,18.2952,18.1121,18.1121,46000.0
2011-09-30 10:40:00,21.78,21.78,21.71,21.75,54800.0,18.1287,18.1287,18.0704,18.1037,54800.0
2011-09-30 10:45:00,21.75,21.78,21.7,21.71,37500.0,18.1037,18.1287,18.0621,18.0704,37500.0
2011-09-30 10:50:00,21.69,21.81,21.68,21.71,109900.0,18.0538,18.1537,18.0455,18.0704,109900.0
2011-09-30 10:55:00,21.71,21.84,21.68,21.71,134300.0,18.0704,18.1786,18.0455,18.0704,134300.0
2011-09-30 11:00:00,21.69,21.75,21.63,21.72,46400.0,18.0538,18.1037,18.0038,18.0788,46400.0
2011-09-30 11:05:00,21.71,21.82,21.63,21.69,104500.0,18.0704,18.162,18.0038,18.0538,104500.0
2011-09-30 11:10:00,21.7,21.84,21.7,21.79,32100.0,18.0621,18.1786,18.0621,18.137,32100.0
2011-09-30 11:15:00,21.79,21.9,21.76,21.83,42800.0,18.137,18.2286,18.1121,18.1703,42800.0
2011-09-30 11:20:00,21.82,21.98,21.8,21.94,129200.0,18.162,18.2952,18.1453,18.2619,129200.0
2011-09-30 11:25:00,21.94,21.97,21.89,21.97,58600.0,18.2619,18.2868,18.2203,18.2868,58600.0
2011-09-30 11:30:00,21.98,22.1,21.98,22.07,24900.0,18.2952,18.3951,18.2952,18.3701,24900.0
2011-09-30 11:35:00,22.07,22.12,21.97,21.98,21300.0,18.3701,18.4117,18.2868,18.2952,21300.0
2011-09-30 11:40:00,21.97,22.07,21.92,22.01,11300.0,18.2868,18.3701,18.2452,18.3201,11300.0
2011-09-30 11:45:00,22.0,22.01,21.92,21.98,7100.0,18.3118,18.3201,18.2452,18.2952,7100.0
2011-09-30 11:50:00,21.98,21.99,21.86,21.89,11400.0,18.2952,18.3035,18.1953,18.2203,11400.0
2011-09-30 11:55:00,21.9,21.98,21.87,21.98,15000.0,18.2286,18.2952,18.2036,18.2952,15000.0
2011-09-30 12:00:00,21.95,22.02,21.94,22.01,8000.0,18.2702,18.3285,18.2619,18.3201,8000.0
2011-09-30 12:05:00,22.01,22.02,21.9,21.9,10100.0,18.3201,18.3285,18.2286,18.2286,10100.0
2011-09-30 12:10:00,21.9,21.91,21.83,21.87,19800.0,18.2286,18.2369,18.1703,18.2036,19800.0
2011-09-30 12:15:00,21.87,21.88,21.8,21.85,9900.0,18.2036,18.2119,18.1453,18.187,9900.0
2011-09-30 12:20:00,21.84,21.89,21.82,21.83,12500.0,18.1786,18.2203,18.162,18.1703,12500.0
2011-09-30 12:25:00,21.83,21.84,21.72,21.72,35100.0,18.1703,18.1786,18.0788,18.0788,35100.0
2011-09-30 12:30:00,21.72,21.72,21.62,21.66,65900.0,18.0788,18.0788,17.9955,18.0288,65900.0
2011-09-30 12:35:00,21.67,21.78,21.67,21.77,19700.0,18.0371,18.1287,18.0371,18.1204,19700.0
2011-09-30 12:40:00,21.75,21.81,21.75,21.8,16300.0,18.1037,18.1537,18.1037,18.1453,16300.0
2011-09-30 12:45:00,21.81,21.81,21.78,21.79,28400.0,18.1537,18.1537,18.1287,18.137,28400.0
2011-09-30 12:50:00,21.78,21.82,21.78,21.78,28500.0,18.1287,18.162,18.1287,18.1287,28500.0
2011-09-30 12:55:00,21.79,21.8,21.75,21.79,23700.0,18.137,18.1453,18.1037,18.137,23700.0
2011-09-30 13:00:00,21.79,21.8,21.73,21.77,64400.0,18.137,18.1453,18.0871,18.1204,64400.0
2011-09-30 13:05:00,21.77,21.82,21.76,21.78,21700.0,18.1204,18.162,18.1121,18.1287,21700.0
2011-09-30 13:10:00,21.78,21.84,21.78,21.81,35000.0,18.1287,18.1786,18.1287,18.1537,35000.0
2011-09-30 13:15:00,21.81,21.81,21.73,21.78,27500.0,18.1537,18.1537,18.0871,18.1287,27500.0
2011-09-30 13:20:00,21.77,21.78,21.72,21.77,24300.0,18.1204,18.1287,18.0788,18.1204,24300.0
2011-09-30 13:25:00,21.78,21.81,21.77,21.77,15400.0,18.1287,18.1537,18.1204,18.1204,15400.0
2011-09-30 13:30:00,21.78,21.85,21.77,21.84,20400.0,18.1287,18.187,18.1204,18.1786,20400.0
2011-09-30 13:35:00,21.85,21.85,21.81,21.82,9900.0,18.187,18.187,18.1537,18.162,9900.0
2011-09-30 13:40:00,21.82,21.83,21.75,21.79,43100.0,18.162,18.1703,18.1037,18.137,43100.0
2011-09-30 13:45:00,21.78,21.82,21.75,21.78,31500.0,18.1287,18.162,18.1037,18.1287,31500.0
2011-09-30 13:50:00,21.78,21.82,21.77,21.8,40800.0,18.1287,18.162,18.1204,18.1453,40800.0
2011-09-30 13:55:00,21.8,21.84,21.79,21.82,33300.0,18.1453,18.1786,18.137,18.162,33300.0
2011-09-30 14:00:00,21.81,21.83,21.79,21.8,26200.0,18.1537,18.1703,18.137,18.1453,26200.0
2011-09-30 14:05:00,21.81,21.81,21.75,21.76,30200.0,18.1537,18.1537,18.1037,18.1121,30200.0
2011-09-30 14:10:00,21.75,21.79,21.74,21.74,35400.0,18.1037,18.137,18.0954,18.0954,35400.0
2011-09-30 14:15:00,21.75,21.78,21.74,21.76,61300.0,18.1037,18.1287,18.0954,18.1121,61300.0
2011-09-30 14:20:00,21.76,21.8,21.74,21.78,164600.0,18.1121,18.1453,18.0954,18.1287,164600.0
2011-09-30 14:25:00,21.78,21.81,21.73,21.76,107000.0,18.1287,18.1537,18.0871,18.1121,107000.0
2011-09-30 14:30:00,21.76,21.81,21.76,21.81,40500.0,18.1121,18.1537,18.1121,18.1537,40500.0
2011-09-30 14:35:00,21.8,21.81,21.76,21.81,109900.0,18.1453,18.1537,18.1121,18.1537,109900.0
2011-09-30 14:40:00,21.81,21.85,21.74,21.74,104500.0,18.1537,18.187,18.0954,18.0954,104500.0
2011-09-30 14:45:00,21.74,21.74,21.69,21.73,39300.0,18.0954,18.0954,18.0538,18.0871,39300.0
2011-09-30 14:50:00,21.73,21.77,21.64,21.74,77300.0,18.0871,18.1204,18.0122,18.0954,77300.0
2011-09-30 14:55:00,21.75,21.88,21.73,21.82,92800.0,18.1037,18.2119,18.0871,18.162,92800.0
2011-09-30 15:00:00,21.82,21.82,21.66,21.74,23300.0,18.162,18.162,18.0288,18.0954,23300.0
2011-09-30 15:05:00,21.73,21.94,21.72,21.9,84000.0,18.0871,18.2619,18.0788,18.2286,84000.0
2011-09-30 15:10:00,21.9,21.9,21.73,21.73,16000.0,18.2286,18.2286,18.0871,18.0871,16000.0
2011-09-30 15:15:00,21.73,21.8,21.67,21.76,24000.0,18.0871,18.1453,18.0371,18.1121,24000.0
2011-09-30 15:20:00,21.75,21.8,21.75,21.76,14300.0,18.1037,18.1453,18.1037,18.1121,14300.0
2011-09-30 15:25:00,21.77,21.81,21.72,21.75,42400.0,18.1204,18.1537,18.0788,18.1037,42400.0
2011-09-30 15:30:00,21.75,21.77,21.66,21.71,46200.0,18.1037,18.1204,18.0288,18.0704,46200.0
2011-09-30 15:35:00,21.69,21.76,21.65,21.75,138400.0,18.0538,18.1121,18.0205,18.1037,138400.0
2011-09-30 15:40:00,21.74,21.84,21.74,21.82,156200.0,18.0954,18.1786,18.0954,18.162,156200.0
2011-09-30 15:45:00,21.82,21.83,21.73,21.75,99400.0,18.162,18.1703,18.0871,18.1037,99400.0
2011-09-30 15:50:00,21.76,21.77,21.54,21.7,162600.0,18.1121,18.1204,17.9289,18.0621,162600.0
2011-09-30 15:55:00,21.7,21.71,21.62,21.63,153900.0,18.0621,18.0704,17.9955,18.0038,153900.0
2011-10-03 09:30:00,21.29,21.32,21.21,21.22,80700.0,17.7208,17.7458,17.6543,17.6626,80700.0
2011-10-03 09:35:00,21.22,21.27,21.11,21.26,82100.0,17.6626,17.7042,17.571,17.6959,82100.0
2011-10-03 09:40:00,21.25,21.34,21.24,21.3,54400.0,17.6876,17.7625,17.6792,17.7292,54400.0
2011-10-03 09:45:00,21.3,21.33,21.15,21.15,66000.0,17.7292,17.7541,17.6043,17.6043,66000.0
2011-10-03 09:50:00,21.16,21.18,20.98,20.98,74300.0,17.6126,17.6293,17.4628,17.4628,74300.0
2011-10-03 09:55:00,20.99,21.07,20.98,21.07,44200.0,17.4711,17.5377,17.4628,17.5377,44200.0
2011-10-03 10:00:00,21.05,21.32,21.0,21.08,63700.0,17.5211,17.7458,17.4795,17.5461,63700.0
2011-10-03 10:05:00,21.08,21.4,21.07,21.36,89800.0,17.5461,17.8124,17.5377,17.7791,89800.0
2011-10-03 10:10:00,21.35,21.51,21.35,21.47,32700.0,17.7708,17.904,17.7708,17.8707,32700.0
2011-10-03 10:15:00,21.47,21.47,21.24,21.24,33400.0,17.8707,17.8707,17.6792,17.6792,33400.0
2011-10-03 10:20:00,21.25,21.26,21.06,21.07,23800.0,17.6876,17.6959,17.5294,17.5377,23800.0
2011-10-03 10:25:00,21.09,21.21,21.05,21.14,29300.0,17.5544,17.6543,17.5211,17.596,29300.0
2011-10-03 10:30:00,21.14,21.18,21.0,21.0,21600.0,17.596,17.6293,17.4795,17.4795,21600.0
2011-10-03 10:35:00,21.0,21.01,20.92,20.98,99300.0,17.4795,17.4878,17.4129,17.4628,99300.0
2011-10-03 10:40:00,20.97,20.99,20.83,20.9,40500.0,17.4545,17.4711,17.338,17.3962,40500.0
2011-10-03 10:45:00,20.9,21.03,20.82,21.0,84200.0,17.3962,17.5044,17.3296,17.4795,84200.0
2011-10-03 10:50:00,21.0,21.02,20.82,20.91,116000.0,17.4795,17.4961,17.3296,17.4046,116000.0
2011-10-03 10:55:00,20.9,20.91,20.87,20.87,39300.0,17.3962,17.4046,17.3713,17.3713,39300.0
2011-10-03 11:00:00,20.87,20.87,20.78,20.83,79200.0,17.3713,17.3713,17.2963,17.338,79200.0
2011-10-03 11:05:00,20.83,20.9,20.8,20.89,34700.0,17.338,17.3962,17.313,17.3879,34700.0
2011-10-03 11:10:00,20.88,20.95,20.85,20.89,39800.0,17.3796,17.4378,17.3546,17.3879,39800.0
2011-10-03 11:15:00,20.9,20.92,20.88,20.9,49000.0,17.3962,17.4129,17.3796,17.3962,49000.0
2011-10-03 11:20:00,20.89,20.93,20.88,20.93,117700.0,17.3879,17.4212,17.3796,17.4212,117700.0
2011-10-03 11:25:00,20.92,20.97,20.85,20.94,80300.0,17.4129,17.4545,17.3546,17.4295,80300.0
2011-10-03 11:30:00,20.93,20.99,20.84,20.92,47100.0,17.4212,17.4711,17.3463,17.4129,47100.0
2011-10-03 11:35:00,20.91,20.94,20.86,20.89,65300.0,17.4046,17.4295,17.3629,17.3879,65300.0
2011-10-03 11:40:00,20.89,20.91,20.77,20.77,76800.0,17.3879,17.4046,17.288,17.288,76800.0
2011-10-03 11:45:00,20.77,20.77,20.64,20.76,67700.0,17.288,17.288,17.1798,17.2797,67700.0
2011-10-03 11:50:00,20.75,20.84,20.72,20.83,34400.0,17.2714,17.3463,17.2464,17.338,34400.0
2011-10-03 11:55:00,20.84,20.86,20.81,20.83,59900.0,17.3463,17.3629,17.3213,17.338,59900.0
2011-10-03 12:00:00,20.83,20.88,20.81,20.82,155800.0,17.338,17.3796,17.3213,17.3296,155800.0
2011-10-03 12:05:00,20.82,20.99,20.82,20.9,70200.0,17.3296,17.4711,17.3296,17.3962,70200.0
2011-10-03 12:10:00,20.9,20.93,20.78,20.78,33300.0,17.3962,17.4212,17.2963,17.2963,33300.0
2011-10-03 12:15:00,20.78,20.85,20.73,20.81,71100.0,17.2963,17.3546,17.2547,17.3213,71100.0
2011-10-03 12:20:00,20.81,20.86,20.79,20.86,25800.0,17.3213,17.3629,17.3047,17.3629,25800.0
2011-10-03 12:25:00,20.86,20.88,20.79,20.81,59400.0,17.3629,17.3796,17.3047,17.3213,59400.0
2011-10-03 12:30:00,20.81,20.82,20.73,20.76,88700.0,17.3213,17.3296,17.2547,17.2797,88700.0
2011-10-03 12:35:00,20.76,20.81,20.74,20.79,51300.0,17.2797,17.3213,17.2631,17.3047,51300.0
2011-10-03 12:40:00,20.79,20.81,20.77,20.77,32200.0,17.3047,17.3213,17.288,17.288,32200.0
2011-10-03 12:45:00,20.78,20.8,20.73,20.73,80000.0,17.2963,17.313,17.2547,17.2547,80000.0
2011-10-03 12:50:00,20.73,20.74,20.66,20.7,104700.0,17.2547,17.2631,17.1965,17.2298,104700.0
2011-10-03 12:55:00,20.7,20.71,20.68,20.68,36400.0,17.2298,17.2381,17.2131,17.2131,36400.0
2011-10-03 13:00:00,20.68,20.69,20.45,20.45,56700.0,17.2131,17.2214,17.0217,17.0217,56700.0
2011-10-03 13:05:00,20.45,20.46,20.36,20.38,29100.0,17.0217,17.03,16.9468,16.9634,29100.0
2011-10-03 13:10:00,20.38,20.46,20.27,20.27,36300.0,16.9634,17.03,16.8718,16.8718,36300.0
2011-10-03 13:15:00,20.28,20.32,20.2,20.32,59900.0,16.8802,16.9135,16.8136,16.9135,59900.0
2011-10-03 13:20:00,20.32,20.33,20.23,20.27,19300.0,16.9135,16.9218,16.8386,16.8718,19300.0
2011-10-03 13:25:00,20.27,20.27,20.15,20.22,24900.0,16.8718,16.8718,16.772,16.8302,24900.0
2011-10-03 13:30:00,20.22,20.28,20.21,20.26,34000.0,16.8302,16.8802,16.8219,16.8635,34000.0
2011-10-03 13:35:00,20.26,20.31,20.2,20.25,135100.0,16.8635,16.9051,16.8136,16.8552,135100.0
2011-10-03 13:40:00,20.25,20.42,20.25,20.38,55700.0,16.8552,16.9967,16.8552,16.9634,55700.0
2011-10-03 13:45:00,20.38,20.45,20.31,20.35,50300.0,16.9634,17.0217,16.9051,16.9384,50300.0
2011-10-03 13:50:00,20.35,20.43,20.32,20.38,92200.0,16.9384,17.005,16.9135,16.9634,92200.0
2011-10-03 13:55:00,20.38,20.5,20.36,20.47,44300.0,16.9634,17.0633,16.9468,17.0383,44300.0
2011-10-03 14:00:00,20.47,20.5,20.39,20.48,40400.0,17.0383,17.0633,16.9717,17.0466,40400.0
2011-10-03 14:05:00,20.49,20.53,20.42,20.43,105500.0,17.055,17.0883,16.9967,17.005,105500.0
2011-10-03 14:10:00,20.43,20.44,20.37,20.38,93600.0,17.005,17.0133,16.9551,16.9634,93600.0
2011-10-03 14:15:00,20.38,20.39,20.33,20.33,37900.0,16.9634,16.9717,16.9218,16.9218,37900.0
2011-10-03 14:20:00,20.33,20.38,20.33,20.35,13900.0,16.9218,16.9634,16.9218,16.9384,13900.0
2011-10-03 14:25:00,20.36,20.38,20.21,20.25,36100.0,16.9468,16.9634,16.8219,16.8552,36100.0
2011-10-03 14:30:00,20.25,20.32,20.19,20.25,38000.0,16.8552,16.9135,16.8053,16.8552,38000.0
2011-10-03 14:35:00,20.25,20.29,20.2,20.23,13600.0,16.8552,16.8885,16.8136,16.8386,13600.0
2011-10-03 14:40:00,20.24,20.28,20.15,20.16,86200.0,16.8469,16.8802,16.772,16.7803,86200.0
2011-10-03 14:45:00,20.15,20.16,20.06,20.14,33000.0,16.772,16.7803,16.6971,16.7636,33000.0
2011-10-03 14:50:00,20.14,20.18,20.08,20.1,38300.0,16.7636,16.7969,16.7137,16.7303,38300.0
2011-10-03 14:55:00,20.1,20.13,20.05,20.11,46000.0,16.7303,16.7553,16.6887,16.7387,46000.0
2011-10-03 15:00:00,20.11,20.14,20.09,20.13,112400.0,16.7387,16.7636,16.722,16.7553,112400.0
2011-10-03 15:05:00,20.13,20.2,20.11,20.16,100900.0,16.7553,16.8136,16.7387,16.7803,100900.0
2011-10-03 15:10:00,20.15,20.21,20.13,20.17,39100.0,16.772,16.8219,16.7553,16.7886,39100.0
2011-10-03 15:15:00,20.18,20.25,20.14,20.19,34700.0,16.7969,16.8552,16.7636,16.8053,34700.0
2011-10-03 15:20:00,20.19,20.19,20.08,20.1,52100.0,16.8053,16.8053,16.7137,16.7303,52100.0
2011-10-03 15:25:00,20.11,20.21,20.08,20.16,67600.0,16.7387,16.8219,16.7137,16.7803,67600.0
2011-10-03 15:30:00,20.16,20.18,20.14,20.14,58300.0,16.7803,16.7969,16.7636,16.7636,58300.0
2011-10-03 15:35:00,20.14,20.19,20.1,20.14,96500.0,16.7636,16.8053,16.7303,16.7636,96500.0
2011-10-03 15:40:00,20.14,20.15,20.08,20.11,95400.0,16.7636,16.772,16.7137,16.7387,95400.0
2011-10-03 15:45:00,20.11,20.27,20.08,20.24,75800.0,16.7387,16.8718,16.7137,16.8469,75800.0
2011-10-03 15:50:00,20.23,20.24,20.04,20.05,83800.0,16.8386,16.8469,16.6804,16.6887,83800.0
2011-10-03 15:55:00,20.04,20.08,20.0,20.0,116700.0,16.6804,16.7137,16.6471,16.6471,116700.0
2011-10-04 09:30:00,19.45,19.49,19.18,19.2,135200.0,16.1893,16.2226,15.9646,15.9812,135200.0
2011-10-04 09:35:00,19.2,19.37,19.18,19.21,73300.0,15.9812,16.1227,15.9646,15.9895,73300.0
2011-10-04 09:40:00,19.22,19.38,19.15,19.17,83500.0,15.9979,16.131,15.9396,15.9563,83500.0
2011-10-04 09:45:00,19.16,19.2,19.06,19.12,90700.0,15.9479,15.9812,15.8647,15.9146,90700.0
2011-10-04 09:50:00,19.12,19.18,19.0,19.0,113300.0,15.9146,15.9646,15.8148,15.8148,113300.0
2011-10-04 09:55:00,19.0,19.06,18.7,18.95,101700.0,15.8148,15.8647,15.565,15.7731,101700.0
2011-10-04 10:00:00,18.94,19.11,18.84,19.02,133100.0,15.7648,15.9063,15.6816,15.8314,133100.0
2011-10-04 10:05:00,19.0,19.16,19.0,19.09,90800.0,15.8148,15.9479,15.8148,15.8897,90800.0
2011-10-04 10:10:00,19.09,19.15,19.06,19.09,162100.0,15.8897,15.9396,15.8647,15.8897,162100.0
2011-10-04 10:15:00,19.08,19.29,19.04,19.18,66600.0,15.8813,16.0561,15.848,15.9646,66600.0
2011-10-04 10:20:00,19.18,19.18,19.0,19.09,56900.0,15.9646,15.9646,15.8148,15.8897,56900.0
2011-10-04 10:25:00,19.08,19.14,19.01,19.14,25000.0,15.8813,15.9313,15.8231,15.9313,25000.0
2011-10-04 10:30:00,19.14,19.31,19.1,19.15,31400.0,15.9313,16.0728,15.898,15.9396,31400.0
2011-10-04 10:35:00,19.13,19.4,19.11,19.39,40400.0,15.923,16.1477,15.9063,16.1394,40400.0
2011-10-04 10:40:00,19.41,19.54,19.39,19.52,103600.0,16.156,16.2642,16.1394,16.2476,103600.0
2011-10-04 10:45:00,19.53,19.59,19.48,19.59,54600.0,16.2559,16.3058,16.2143,16.3058,54600.0
2011-10-04 10:50:00,19.59,19.61,19.47,19.5,71500.0,16.3058,16.3225,16.206,16.2309,71500.0
2011-10-04 10:55:00,19.51,19.58,19.45,19.54,54900.0,16.2393,16.2975,16.1893,16.2642,54900.0
2011-10-04 11:00:00,19.56,19.64,19.5,19.61,92000.0,16.2809,16.3475,16.2309,16.3225,92000.0
2011-10-04 11:05:00,19.6,19.82,19.57,19.77,55700.0,16.3142,16.4973,16.2892,16.4557,55700.0
2011-10-04 11:10:00,19.76,19.85,19.67,19.7,64200.0,16.4473,16.5223,16.3724,16.3974,64200.0
2011-10-04 11:15:00,19.7,19.8,19.61,19.61,61700.0,16.3974,16.4806,16.3225,16.3225,61700.0
2011-10-04 11:20:00,19.59,19.8,19.58,19.69,126300.0,16.3058,16.4806,16.2975,16.3891,126300.0
2011-10-04 11:25:00,19.68,19.87,19.68,19.85,97900.0,16.3808,16.5389,16.3808,16.5223,97900.0
2011-10-04 11:30:00,19.85,19.95,19.8,19.95,99500.0,16.5223,16.6055,16.4806,16.6055,99500.0
2011-10-04 11:35:00,19.94,19.99,19.74,19.77,57200.0,16.5972,16.6388,16.4307,16.4557,57200.0
2011-10-04 11:40:00,19.76,19.9,19.74,19.89,29100.0,16.4473,16.5639,16.4307,16.5555,29100.0
2011-10-04 11:45:00,19.88,20.04,19.88,19.99,77000.0,16.5472,16.6804,16.5472,16.6388,77000.0
2011-10-04 11:50:00,19.99,20.14,19.94,19.97,51600.0,16.6388,16.7636,16.5972,16.6221,51600.0
2011-10-04 11:55:00,19.98,20.13,19.96,20.11,59000.0,16.6305,16.7553,16.6138,16.7387,59000.0
2011-10-04 12:00:00,20.12,20.3,20.11,20.3,46900.0,16.747,16.8968,16.7387,16.8968,46900.0
2011-10-04 12:05:00,20.3,20.34,20.13,20.19,38300.0,16.8968,16.9301,16.7553,16.8053,38300.0
2011-10-04 12:10:00,20.19,20.19,20.04,20.1,35600.0,16.8053,16.8053,16.6804,16.7303,35600.0
2011-10-04 12:15:00,20.11,20.13,20.02,20.1,21500.0,16.7387,16.7553,16.6638,16.7303,21500.0
2011-10-04 12:20:00,20.11,20.18,20.05,20.12,55600.0,16.7387,16.7969,16.6887,16.747,55600.0
2011-10-04 12:25:00,20.12,20.12,20.03,20.03,21100.0,16.747,16.747,16.6721,16.6721,21100.0
2011-10-04 12:30:00,20.03,20.26,20.03,20.25,31700.0,16.6721,16.8635,16.6721,16.8552,31700.0
2011-10-04 12:35:00,20.26,20.41,20.25,20.4,64800.0,16.8635,16.9884,16.8552,16.9801,64800.0
2011-10-04 12:40:00,20.4,20.53,20.39,20.51,66900.0,16.9801,17.0883,16.9717,17.0716,66900.0
2011-10-04 12:45:00,20.5,20.57,20.46,20.46,45600.0,17.0633,17.1216,17.03,17.03,45600.0
2011-10-04 12:50:00,20.48,20.53,20.36,20.52,51700.0,17.0466,17.0883,16.9468,17.0799,51700.0
2011-10-04 12:55:00,20.52,20.55,20.45,20.53,78900.0,17.0799,17.1049,17.0217,17.0883,78900.0
2011-10-04 13:00:00,20.53,20.56,20.35,20.36,54700.0,17.0883,17.1132,16.9384,16.9468,54700.0
2011-10-04 13:05:00,20.35,20.4,20.27,20.39,28300.0,16.9384,16.9801,16.8718,16.9717,28300.0
2011-10-04 13:10:00,20.41,20.41,20.19,20.21,44300.0,16.9884,16.9884,16.8053,16.8219,44300.0
2011-10-04 13:15:00,20.21,20.31,20.16,20.17,38800.0,16.8219,16.9051,16.7803,16.7886,38800.0
2011-10-04 13:20:00,20.17,20.21,20.09,20.19,29800.0,16.7886,16.8219,16.722,16.8053,29800.0
2011-10-04 13:25:00,20.19,20.23,20.1,20.19,19400.0,16.8053,16.8386,16.7303,16.8053,19400.0
2011-10-04 13:30:00,20.19,20.23,20.17,20.2,26300.0,16.8053,16.8386,16.7886,16.8136,26300.0
2011-10-04 13:35:00,20.21,20.27,20.18,20.21,64400.0,16.8219,16.8718,16.7969,16.8219,64400.0
2011-10-04 13:40:00,20.2,20.2,20.02,20.06,37100.0,16.8136,16.8136,16.6638,16.6971,37100.0
2011-10-04 13:45:00,20.07,20.26,20.07,20.26,38300.0,16.7054,16.8635,16.7054,16.8635,38300.0
2011-10-04 13:50:00,20.25,20.29,20.17,20.17,32000.0,16.8552,16.8885,16.7886,16.7886,32000.0
2011-10-04 13:55:00,20.16,20.24,20.11,20.14,36900.0,16.7803,16.8469,16.7387,16.7636,36900.0
2011-10-04 14:00:00,20.14,20.21,20.11,20.12,26700.0,16.7636,16.8219,16.7387,16.747,26700.0
2011-10-04 14:05:00,20.12,20.14,20.01,20.05,58500.0,16.747,16.7636,16.6554,16.6887,58500.0
2011-10-04 14:10:00,20.05,20.09,20.0,20.09,54600.0,16.6887,16.722,16.6471,16.722,54600.0
2011-10-04 14:15:00,20.07,20.09,19.95,20.01,71400.0,16.7054,16.722,16.6055,16.6554,71400.0
2011-10-04 14:20:00,20.01,20.07,19.99,20.06,76000.0,16.6554,16.7054,16.6388,16.6971,76000.0
2011-10-04 14:25:00,20.07,20.15,20.05,20.14,32200.0,16.7054,16.772,16.6887,16.7636,32200.0
2011-10-04 14:30:00,20.14,20.14,20.02,20.1,65800.0,16.7636,16.7636,16.6638,16.7303,65800.0
2011-10-04 14:35:00,20.1,20.15,20.01,20.01,44200.0,16.7303,16.772,16.6554,16.6554,44200.0
2011-10-04 14:40:00,20.01,20.05,19.99,20.0,73300.0,16.6554,16.6887,16.6388,16.6471,73300.0
2011-10-04 14:45:00,20.0,20.08,19.98,20.06,62000.0,16.6471,16.7137,16.6305,16.6971,62000.0
2011-10-04 14:50:00,20.07,20.08,19.96,19.96,136000.0,16.7054,16.7137,16.6138,16.6138,136000.0
2011-10-04 14:55:00,19.97,20.05,19.96,20.0,101100.0,16.6221,16.6887,16.6138,16.6471,101100.0
2011-10-04 15:00:00,20.0,20.09,19.97,20.0,71800.0,16.6471,16.722,16.6221,16.6471,71800.0
2011-10-04 15:05:00,20.0,20.05,19.91,19.92,142900.0,16.6471,16.6887,16.5722,16.5805,142900.0
2011-10-04 15:10:00,19.9,19.98,19.89,19.97,82200.0,16.5639,16.6305,16.5555,16.6221,82200.0
2011-10-04 15:15:00,19.98,20.03,19.92,20.03,111100.0,16.6305,16.6721,16.5805,16.6721,111100.0
2011-10-04 15:20:00,20.01,20.12,20.0,20.07,85400.0,16.6554,16.747,16.6471,16.7054,85400.0
2011-10-04 15:25:00,20.08,20.43,20.08,20.4,114700.0,16.7137,17.005,16.7137,16.9801,114700.0
2011-10-04 15:30:00,20.4,20.61,20.4,20.52,160600.0,16.9801,17.1548,16.9801,17.0799,160600.0
2011-10-04 15:35:00,20.51,20.6,20.38,20.46,95600.0,17.0716,17.1465,16.9634,17.03,95600.0
2011-10-04 15:40:00,20.44,20.6,20.35,20.55,103200.0,17.0133,17.1465,16.9384,17.1049,103200.0
2011-10-04 15:45:00,20.56,20.69,20.45,20.67,140200.0,17.1132,17.2214,17.0217,17.2048,140200.0
2011-10-04 15:50:00,20.67,20.76,20.59,20.73,162700.0,17.2048,17.2797,17.1382,17.2547,162700.0
2011-10-04 15:55:00,20.73,21.11,20.72,21.06,427600.0,17.2547,17.571,17.2464,17.5294,427600.0
2011-10-05 09:30:00,21.24,21.24,21.06,21.07,74600.0,17.6792,17.6792,17.5294,17.5377,74600.0
2011-10-05 09:35:00,21.07,21.29,21.05,21.22,137700.0,17.5377,17.7208,17.5211,17.6626,137700.0
2011-10-05 09:40:00,21.24,21.43,21.16,21.23,80400.0,17.6792,17.8374,17.6126,17.6709,80400.0
2011-10-05 09:45:00,21.23,21.24,20.97,21.0,98900.0,17.6709,17.6792,17.4545,17.4795,98900.0
2011-10-05 09:50:00,20.98,21.05,20.86,20.97,106900.0,17.4628,17.5211,17.3629,17.4545,106900.0
2011-10-05 09:55:00,20.98,21.11,20.88,20.96,162700.0,17.4628,17.571,17.3796,17.4462,162700.0
2011-10-05 10:00:00,20.96,21.37,20.95,21.37,101900.0,17.4462,17.7874,17.4378,17.7874,101900.0
2011-10-05 10:05:00,21.38,21.46,21.33,21.38,218200.0,17.7958,17.8623,17.7541,17.7958,218200.0
2011-10-05 10:10:00,21.37,21.47,21.32,21.43,192300.0,17.7874,17.8707,17.7458,17.8374,192300.0
2011-10-05 10:15:00,21.42,21.6,21.42,21.52,95000.0,17.8291,17.9789,17.8291,17.9123,95000.0
2011-10-05 10:20:00,21.51,21.62,21.45,21.45,86200.0,17.904,17.9955,17.854,17.854,86200.0
2011-10-05 10:25:00,21.43,21.44,21.14,21.18,108000.0,17.8374,17.8457,17.596,17.6293,108000.0
2011-10-05 10:30:00,21.19,21.27,21.16,21.27,24300.0,17.6376,17.7042,17.6126,17.7042,24300.0
2011-10-05 10:35:00,21.27,21.46,21.26,21.37,18200.0,17.7042,17.8623,17.6959,17.7874,18200.0
2011-10-05 10:40:00,21.39,21.43,21.25,21.42,19400.0,17.8041,17.8374,17.6876,17.8291,19400.0
2011-10-05 10:45:00,21.4,21.43,21.28,21.42,15500.0,17.8124,17.8374,17.7125,17.8291,15500.0
2011-10-05 10:50:00,21.41,21.45,21.35,21.41,12800.0,17.8207,17.854,17.7708,17.8207,12800.0
2011-10-05 10:55:00,21.38,21.51,21.33,21.38,38300.0,17.7958,17.904,17.7541,17.7958,38300.0
2011-10-05 11:00:00,21.39,21.4,21.3,21.36,59100.0,17.8041,17.8124,17.7292,17.7791,59100.0
2011-10-05 11:05:00,21.35,21.36,21.29,21.35,51900.0,17.7708,17.7791,17.7208,17.7708,51900.0
2011-10-05 11:10:00,21.35,21.37,21.31,21.32,26700.0,17.7708,17.7874,17.7375,17.7458,26700.0
2011-10-05 11:15:00,21.31,21.33,21.27,21.32,7100.0,17.7375,17.7541,17.7042,17.7458,7100.0
2011-10-05 11:20:00,21.32,21.37,21.3,21.35,33400.0,17.7458,17.7874,17.7292,17.7708,33400.0
2011-10-05 11:25:00,21.34,21.4,21.27,21.27,69000.0,17.7625,17.8124,17.7042,17.7042,69000.0
2011-10-05 11:30:00,21.27,21.38,21.27,21.32,17500.0,17.7042,17.7958,17.7042,17.7458,17500.0
2011-10-05 11:35:00,21.31,21.37,21.28,21.3,40600.0,17.7375,17.7874,17.7125,17.7292,40600.0
2011-10-05 11:40:00,21.3,21.34,21.25,21.3,15500.0,17.7292,17.7625,17.6876,17.7292,15500.0
2011-10-05 11:45:00,21.31,21.35,21.24,21.27,43900.0,17.7375,17.7708,17.6792,17.7042,43900.0
2011-10-05 11:50:00,21.3,21.33,21.26,21.31,50700.0,17.7292,17.7541,17.6959,17.7375,50700.0
2011-10-05 11:55:00,21.31,21.32,21.28,21.3,42800.0,17.7375,17.7458,17.7125,17.7292,42800.0
2011-10-05 12:00:00,21.3,21.32,21.23,21.24,60000.0,17.7292,17.7458,17.6709,17.6792,60000.0
2011-10-05 12:05:00,21.26,21.31,21.21,21.23,31100.0,17.6959,17.7375,17.6543,17.6709,31100.0
2011-10-05 12:10:00,21.24,21.24,21.16,21.22,11200.0,17.6792,17.6792,17.6126,17.6626,11200.0
2011-10-05 12:15:00,21.2,21.22,21.04,21.05,14500.0,17.6459,17.6626,17.5128,17.5211,14500.0
2011-10-05 12:20:00,21.06,21.12,21.03,21.12,15700.0,17.5294,17.5793,17.5044,17.5793,15700.0
2011-10-05 12:25:00,21.12,21.12,20.94,20.95,30600.0,17.5793,17.5793,17.4295,17.4378,30600.0
2011-10-05 12:30:00,20.94,20.96,20.87,20.91,28500.0,17.4295,17.4462,17.3713,17.4046,28500.0
2011-10-05 12:35:00,20.92,20.94,20.82,20.82,25600.0,17.4129,17.4295,17.3296,17.3296,25600.0
2011-10-05 12:40:00,20.81,20.9,20.77,20.87,35500.0,17.3213,17.3962,17.288,17.3713,35500.0
2011-10-05 12:45:00,20.85,20.92,20.77,20.92,36000.0,17.3546,17.4129,17.288,17.4129,36000.0
2011-10-05 12:50:00,20.93,21.01,20.9,21.01,63600.0,17.4212,17.4878,17.3962,17.4878,63600.0
2011-10-05 12:55:00,21.01,21.05,20.98,21.01,102200.0,17.4878,17.5211,17.4628,17.4878,102200.0
2011-10-05 13:00:00,21.01,21.08,21.0,21.06,26800.0,17.4878,17.5461,17.4795,17.5294,26800.0
2011-10-05 13:05:00,21.06,21.13,21.04,21.04,20900.0,17.5294,17.5877,17.5128,17.5128,20900.0
2011-10-05 13:10:00,21.04,21.05,20.96,20.98,29500.0,17.5128,17.5211,17.4462,17.4628,29500.0
2011-10-05 13:15:00,20.98,21.16,20.98,21.08,33300.0,17.4628,17.6126,17.4628,17.5461,33300.0
2011-10-05 13:20:00,21.08,21.15,21.04,21.04,31400.0,17.5461,17.6043,17.5128,17.5128,31400.0
2011-10-05 13:25:00,21.07,21.28,21.04,21.26,130200.0,17.5377,17.7125,17.5128,17.6959,130200.0
2011-10-05 13:30:00,21.27,21.35,21.25,21.29,120800.0,17.7042,17.7708,17.6876,17.7208,120800.0
2011-10-05 13:35:00,21.28,21.32,21.11,21.11,44900.0,17.7125,17.7458,17.571,17.571,44900.0
2011-10-05 13:40:00,21.12,21.17,21.07,21.11,29300.0,17.5793,17.621,17.5377,17.571,29300.0
2011-10-05 13:45:00,21.12,21.23,21.12,21.19,26700.0,17.5793,17.6709,17.5793,17.6376,26700.0
2011-10-05 13:50:00,21.18,21.31,21.18,21.3,47800.0,17.6293,17.7375,17.6293,17.7292,47800.0
2011-10-05 13:55:00,21.29,21.31,21.26,21.28,28100.0,17.7208,17.7375,17.6959,17.7125,28100.0
2011-10-05 14:00:00,21.28,21.3,21.18,21.25,28400.0,17.7125,17.7292,17.6293,17.6876,28400.0
2011-10-05 14:05:00,21.24,21.26,21.17,21.18,17300.0,17.6792,17.6959,17.621,17.6293,17300.0
2011-10-05 14:10:00,21.18,21.21,21.16,21.21,26200.0,17.6293,17.6543,17.6126,17.6543,26200.0
2011-10-05 14:15:00,21.21,21.29,21.21,21.27,30000.0,17.6543,17.7208,17.6543,17.7042,30000.0
2011-10-05 14:20:00,21.27,21.32,21.24,21.31,37300.0,17.7042,17.7458,17.6792,17.7375,37300.0
2011-10-05 14:25:00,21.31,21.33,21.26,21.28,23100.0,17.7375,17.7541,17.6959,17.7125,23100.0
2011-10-05 14:30:00,21.29,21.3,21.14,21.16,34200.0,17.7208,17.7292,17.596,17.6126,34200.0
2011-10-05 14:35:00,21.17,21.19,21.1,21.13,26000.0,17.621,17.6376,17.5627,17.5877,26000.0
2011-10-05 14:40:00,21.13,21.2,21.13,21.16,12900.0,17.5877,17.6459,17.5877,17.6126,12900.0
2011-10-05 14:45:00,21.15,21.29,21.14,21.25,97700.0,17.6043,17.7208,17.596,17.6876,97700.0
2011-10-05 14:50:00,21.25,21.27,21.19,21.23,51000.0,17.6876,17.7042,17.6376,17.6709,51000.0
2011-10-05 14:55:00,21.24,21.28,21.19,21.2,37100.0,17.6792,17.7125,17.6376,17.6459,37100.0
2011-10-05 15:00:00,21.21,21.21,21.13,21.15,54300.0,17.6543,17.6543,17.5877,17.6043,54300.0
2011-10-05 15:05:00,21.15,21.23,21.13,21.16,57600.0,17.6043,17.6709,17.5877,17.6126,57600.0
2011-10-05 15:10:00,21.16,21.28,21.14,21.21,96400.0,17.6126,17.7125,17.596,17.6543,96400.0
2011-10-05 15:15:00,21.2,21.31,21.17,21.31,87100.0,17.6459,17.7375,17.621,17.7375,87100.0
2011-10-05 15:20:00,21.31,21.31,21.17,21.2,43800.0,17.7375,17.7375,17.621,17.6459,43800.0
2011-10-05 15:25:00,21.2,21.31,21.2,21.26,41000.0,17.6459,17.7375,17.6459,17.6959,41000.0
2011-10-05 15:30:00,21.26,21.33,21.25,21.32,133900.0,17.6959,17.7541,17.6876,17.7458,133900.0
2011-10-05 15:35:00,21.32,21.42,21.27,21.41,74300.0,17.7458,17.8291,17.7042,17.8207,74300.0
2011-10-05 15:40:00,21.42,21.42,21.31,21.32,136700.0,17.8291,17.8291,17.7375,17.7458,136700.0
2011-10-05 15:45:00,21.33,21.37,21.22,21.26,253300.0,17.7541,17.7874,17.6626,17.6959,253300.0
2011-10-05 15:50:00,21.25,21.41,21.24,21.38,159500.0,17.6876,17.8207,17.6792,17.7958,159500.0
2011-10-05 15:55:00,21.39,21.41,21.3,21.34,275200.0,17.8041,17.8207,17.7292,17.7625,275200.0
2011-10-06 09:30:00,21.0,21.14,21.0,21.12,97300.0,17.4795,17.596,17.4795,17.5793,97300.0
2011-10-06 09:35:00,21.13,21.25,21.06,21.17,62900.0,17.5877,17.6876,17.5294,17.621,62900.0
2011-10-06 09:40:00,21.16,21.28,21.1,21.14,62800.0,17.6126,17.7125,17.5627,17.596,62800.0
2011-10-06 09:45:00,21.1,21.2,20.88,20.93,74300.0,17.5627,17.6459,17.3796,17.4212,74300.0
2011-10-06 09:50:00,20.91,20.98,20.88,20.93,30000.0,17.4046,17.4628,17.3796,17.4212,30000.0
2011-10-06 09:55:00,20.96,21.0,20.73,20.98,36600.0,17.4462,17.4795,17.2547,17.4628,36600.0
2011-10-06 10:00:00,20.98,21.05,20.85,21.0,42200.0,17.4628,17.5211,17.3546,17.4795,42200.0
2011-10-06 10:05:00,21.01,21.07,20.95,21.05,46100.0,17.4878,17.5377,17.4378,17.5211,46100.0
2011-10-06 10:10:00,21.03,21.22,21.01,21.08,112000.0,17.5044,17.6626,17.4878,17.5461,112000.0
2011-10-06 10:15:00,21.08,21.09,20.99,21.06,50100.0,17.5461,17.5544,17.4711,17.5294,50100.0
2011-10-06 10:20:00,21.06,21.22,21.02,21.2,61000.0,17.5294,17.6626,17.4961,17.6459,61000.0
2011-10-06 10:25:00,21.2,21.24,21.14,21.17,42500.0,17.6459,17.6792,17.596,17.621,42500.0
2011-10-06 10:30:00,21.18,21.39,21.18,21.37,91300.0,17.6293,17.8041,17.6293,17.7874,91300.0
2011-10-06 10:35:00,21.38,21.43,21.36,21.39,190500.0,17.7958,17.8374,17.7791,17.8041,190500.0
2011-10-06 10:40:00,21.39,21.39,21.31,21.32,53700.0,17.8041,17.8041,17.7375,17.7458,53700.0
2011-10-06 10:45:00,21.34,21.38,21.28,21.3,85500.0,17.7625,17.7958,17.7125,17.7292,85500.0
2011-10-06 10:50:00,21.29,21.39,21.26,21.37,60000.0,17.7208,17.8041,17.6959,17.7874,60000.0
2011-10-06 10:55:00,21.37,21.4,21.25,21.29,65700.0,17.7874,17.8124,17.6876,17.7208,65700.0
2011-10-06 11:00:00,21.29,21.41,21.26,21.41,51000.0,17.7208,17.8207,17.6959,17.8207,51000.0
2011-10-06 11:05:00,21.41,21.48,21.37,21.47,72300.0,17.8207,17.879,17.7874,17.8707,72300.0
2011-10-06 11:10:00,21.47,21.54,21.45,21.54,27500.0,17.8707,17.9289,17.854,17.9289,27500.0
2011-10-06 11:15:00,21.55,21.57,21.45,21.47,28800.0,17.9373,17.9539,17.854,17.8707,28800.0
2011-10-06 11:20:00,21.46,21.48,21.36,21.42,20700.0,17.8623,17.879,17.7791,17.8291,20700.0
2011-10-06 11:25:00,21.42,21.54,21.39,21.52,12900.0,17.8291,17.9289,17.8041,17.9123,12900.0
2011-10-06 11:30:00,21.53,21.64,21.53,21.63,29000.0,17.9206,18.0122,17.9206,18.0038,29000.0
2011-10-06 11:35:00,21.63,21.67,21.58,21.6,45800.0,18.0038,18.0371,17.9622,17.9789,45800.0
2011-10-06 11:40:00,21.63,21.69,21.62,21.69,62100.0,18.0038,18.0538,17.9955,18.0538,62100.0
2011-10-06 11:45:00,21.69,21.71,21.59,21.6,33200.0,18.0538,18.0704,17.9706,17.9789,33200.0
2011-10-06 11:50:00,21.6,21.65,21.59,21.63,15300.0,17.9789,18.0205,17.9706,18.0038,15300.0
2011-10-06 11:55:00,21.64,21.66,21.55,21.62,36500.0,18.0122,18.0288,17.9373,17.9955,36500.0
2011-10-06 12:00:00,21.62,21.66,21.57,21.62,18700.0,17.9955,18.0288,17.9539,17.9955,18700.0
2011-10-06 12:05:00,21.63,21.66,21.6,21.6,28800.0,18.0038,18.0288,17.9789,17.9789,28800.0
2011-10-06 12:10:00,21.6,21.65,21.58,21.62,23800.0,17.9789,18.0205,17.9622,17.9955,23800.0
2011-10-06 12:15:00,21.63,21.65,21.55,21.59,34100.0,18.0038,18.0205,17.9373,17.9706,34100.0
2011-10-06 12:20:00,21.59,21.66,21.57,21.62,42900.0,17.9706,18.0288,17.9539,17.9955,42900.0
2011-10-06 12:25:00,21.62,21.62,21.57,21.58,15900.0,17.9955,17.9955,17.9539,17.9622,15900.0
2011-10-06 12:30:00,21.58,21.66,21.54,21.64,30000.0,17.9622,18.0288,17.9289,18.0122,30000.0
2011-10-06 12:35:00,21.63,21.67,21.6,21.66,32300.0,18.0038,18.0371,17.9789,18.0288,32300.0
2011-10-06 12:40:00,21.67,21.67,21.57,21.59,29000.0,18.0371,18.0371,17.9539,17.9706,29000.0
2011-10-06 12:45:00,21.59,21.62,21.54,21.61,17000.0,17.9706,17.9955,17.9289,17.9872,17000.0
2011-10-06 12:50:00,21.6,21.62,21.52,21.6,20400.0,17.9789,17.9955,17.9123,17.9789,20400.0
2011-10-06 12:55:00,21.61,21.64,21.59,21.6,19700.0,17.9872,18.0122,17.9706,17.9789,19700.0
2011-10-06 13:00:00,21.59,21.63,21.53,21.56,30200.0,17.9706,18.0038,17.9206,17.9456,30200.0
2011-10-06 13:05:00,21.57,21.66,21.54,21.64,27500.0,17.9539,18.0288,17.9289,18.0122,27500.0
2011-10-06 13:10:00,21.62,21.7,21.62,21.69,21700.0,17.9955,18.0621,17.9955,18.0538,21700.0
2011-10-06 13:15:00,21.69,21.71,21.64,21.66,29100.0,18.0538,18.0704,18.0122,18.0288,29100.0
2011-10-06 13:20:00,21.66,21.74,21.61,21.73,21700.0,18.0288,18.0954,17.9872,18.0871,21700.0
2011-10-06 13:25:00,21.74,21.76,21.61,21.63,30400.0,18.0954,18.1121,17.9872,18.0038,30400.0
2011-10-06 13:30:00,21.63,21.71,21.61,21.67,29900.0,18.0038,18.0704,17.9872,18.0371,29900.0
2011-10-06 13:35:00,21.68,21.69,21.58,21.59,39500.0,18.0455,18.0538,17.9622,17.9706,39500.0
2011-10-06 13:40:00,21.58,21.69,21.57,21.62,39900.0,17.9622,18.0538,17.9539,17.9955,39900.0
2011-10-06 13:45:00,21.62,21.73,21.57,21.7,38500.0,17.9955,18.0871,17.9539,18.0621,38500.0
2011-10-06 13:50:00,21.7,21.77,21.7,21.74,23200.0,18.0621,18.1204,18.0621,18.0954,23200.0
2011-10-06 13:55:00,21.74,21.76,21.67,21.74,15300.0,18.0954,18.1121,18.0371,18.0954,15300.0
2011-10-06 14:00:00,21.75,21.8,21.7,21.78,55400.0,18.1037,18.1453,18.0621,18.1287,55400.0
2011-10-06 14:05:00,21.8,21.87,21.79,21.84,18000.0,18.1453,18.2036,18.137,18.1786,18000.0
2011-10-06 14:10:00,21.85,21.87,21.84,21.84,17600.0,18.187,18.2036,18.1786,18.1786,17600.0
2011-10-06 14:15:00,21.85,21.9,21.83,21.9,18600.0,18.187,18.2286,18.1703,18.2286,18600.0
2011-10-06 14:20:00,21.91,22.02,21.87,21.97,86000.0,18.2369,18.3285,18.2036,18.2868,86000.0
2011-10-06 14:25:00,21.97,22.02,21.92,21.95,21600.0,18.2868,18.3285,18.2452,18.2702,21600.0
2011-10-06 14:30:00,21.95,22.0,21.89,21.89,27000.0,18.2702,18.3118,18.2203,18.2203,27000.0
2011-10-06 14:35:00,21.88,21.93,21.87,21.89,27300.0,18.2119,18.2536,18.2036,18.2203,27300.0
2011-10-06 14:40:00,21.88,21.94,21.86,21.94,26100.0,18.2119,18.2619,18.1953,18.2619,26100.0
2011-10-06 14:45:00,21.94,21.99,21.89,21.9,29400.0,18.2619,18.3035,18.2203,18.2286,29400.0
2011-10-06 14:50:00,21.9,21.94,21.85,21.86,46300.0,18.2286,18.2619,18.187,18.1953,46300.0
2011-10-06 14:55:00,21.85,21.92,21.84,21.9,20700.0,18.187,18.2452,18.1786,18.2286,20700.0
2011-10-06 15:00:00,21.89,21.94,21.86,21.93,33300.0,18.2203,18.2619,18.1953,18.2536,33300.0
2011-10-06 15:05:00,21.93,22.02,21.93,22.01,38900.0,18.2536,18.3285,18.2536,18.3201,38900.0
2011-10-06 15:10:00,22.02,22.03,21.88,21.89,30700.0,18.3285,18.3368,18.2119,18.2203,30700.0
2011-10-06 15:15:00,21.88,21.95,21.83,21.83,32900.0,18.2119,18.2702,18.1703,18.1703,32900.0
2011-10-06 15:20:00,21.84,21.9,21.81,21.82,23000.0,18.1786,18.2286,18.1537,18.162,23000.0
2011-10-06 15:25:00,21.81,21.93,21.81,21.84,32800.0,18.1537,18.2536,18.1537,18.1786,32800.0
2011-10-06 15:30:00,21.83,22.0,21.82,21.91,40400.0,18.1703,18.3118,18.162,18.2369,40400.0
2011-10-06 15:35:00,21.9,22.0,21.85,21.96,81000.0,18.2286,18.3118,18.187,18.2785,81000.0
2011-10-06 15:40:00,21.96,22.1,21.95,22.09,54600.0,18.2785,18.3951,18.2702,18.3867,54600.0
2011-10-06 15:45:00,22.09,22.1,22.0,22.03,62400.0,18.3867,18.3951,18.3118,18.3368,62400.0
2011-10-06 15:50:00,22.04,22.13,22.04,22.1,54200.0,18.3451,18.42,18.3451,18.3951,54200.0
2011-10-06 15:55:00,22.1,22.1,22.04,22.07,136000.0,18.3951,18.3951,18.3451,18.3701,136000.0
2011-10-07 09:30:00,22.27,22.28,22.14,22.21,46200.0,18.5366,18.5449,18.4283,18.4866,46200.0
2011-10-07 09:35:00,22.21,22.33,22.15,22.19,51200.0,18.4866,18.5865,18.4367,18.47,51200.0
2011-10-07 09:40:00,22.18,22.26,22.09,22.21,34600.0,18.4616,18.5282,18.3867,18.4866,34600.0
2011-10-07 09:45:00,22.21,22.22,22.08,22.13,31600.0,18.4866,18.4949,18.3784,18.42,31600.0
2011-10-07 09:50:00,22.12,22.19,21.97,22.15,40400.0,18.4117,18.47,18.2868,18.4367,40400.0
2011-10-07 09:55:00,22.13,22.24,22.09,22.12,13700.0,18.42,18.5116,18.3867,18.4117,13700.0
2011-10-07 10:00:00,22.12,22.2,22.01,22.18,29700.0,18.4117,18.4783,18.3201,18.4616,29700.0
2011-10-07 10:05:00,22.16,22.16,22.01,22.01,35800.0,18.445,18.445,18.3201,18.3201,35800.0
2011-10-07 10:10:00,22.0,22.2,21.92,22.2,42800.0,18.3118,18.4783,18.2452,18.4783,42800.0
2011-10-07 10:15:00,22.2,22.32,22.16,22.3,17400.0,18.4783,18.5782,18.445,18.5615,17400.0
2011-10-07 10:20:00,22.3,22.33,22.18,22.28,39500.0,18.5615,18.5865,18.4616,18.5449,39500.0
2011-10-07 10:25:00,22.32,22.34,22.19,22.22,26000.0,18.5782,18.5948,18.47,18.4949,26000.0
2011-10-07 10:30:00,22.26,22.36,22.23,22.3,15600.0,18.5282,18.6115,18.5033,18.5615,15600.0
2011-10-07 10:35:00,22.29,22.29,22.1,22.12,23700.0,18.5532,18.5532,18.3951,18.4117,23700.0
2011-10-07 10:40:00,22.11,22.27,22.07,22.19,28600.0,18.4034,18.5366,18.3701,18.47,28600.0
2011-10-07 10:45:00,22.17,22.21,22.04,22.09,18700.0,18.4533,18.4866,18.3451,18.3867,18700.0
2011-10-07 10:50:00,22.11,22.17,22.1,22.13,16500.0,18.4034,18.4533,18.3951,18.42,16500.0
2011-10-07 10:55:00,22.12,22.12,21.94,21.94,10500.0,18.4117,18.4117,18.2619,18.2619,10500.0
2011-10-07 11:00:00,21.93,21.96,21.87,21.92,23600.0,18.2536,18.2785,18.2036,18.2452,23600.0
2011-10-07 11:05:00,21.9,22.01,21.86,21.99,30300.0,18.2286,18.3201,18.1953,18.3035,30300.0
2011-10-07 11:10:00,22.0,22.01,21.79,21.81,31100.0,18.3118,18.3201,18.137,18.1537,31100.0
2011-10-07 11:15:00,21.84,21.89,21.81,21.84,26600.0,18.1786,18.2203,18.1537,18.1786,26600.0
2011-10-07 11:20:00,21.83,21.91,21.69,21.91,19100.0,18.1703,18.2369,18.0538,18.2369,19100.0
2011-10-07 11:25:00,21.91,21.95,21.89,21.93,10100.0,18.2369,18.2702,18.2203,18.2536,10100.0
2011-10-07 11:30:00,21.96,21.97,21.8,21.83,16100.0,18.2785,18.2868,18.1453,18.1703,16100.0
2011-10-07 11:35:00,21.84,21.86,21.67,21.72,15800.0,18.1786,18.1953,18.0371,18.0788,15800.0
2011-10-07 11:40:00,21.71,21.93,21.71,21.85,23900.0,18.0704,18.2536,18.0704,18.187,23900.0
2011-10-07 11:45:00,21.82,21.83,21.69,21.71,15600.0,18.162,18.1703,18.0538,18.0704,15600.0
2011-10-07 11:50:00,21.72,21.83,21.69,21.83,13000.0,18.0788,18.1703,18.0538,18.1703,13000.0
2011-10-07 11:55:00,21.82,21.83,21.67,21.79,21500.0,18.162,18.1703,18.0371,18.137,21500.0
2011-10-07 12:00:00,21.79,21.8,21.59,21.71,72800.0,18.137,18.1453,17.9706,18.0704,72800.0
2011-10-07 12:05:00,21.71,21.84,21.69,21.76,28300.0,18.0704,18.1786,18.0538,18.1121,28300.0
2011-10-07 12:10:00,21.75,21.8,21.56,21.67,33800.0,18.1037,18.1453,17.9456,18.0371,33800.0
2011-10-07 12:15:00,21.71,21.74,21.46,21.48,30900.0,18.0704,18.0954,17.8623,17.879,30900.0
2011-10-07 12:20:00,21.49,21.56,21.31,21.48,54800.0,17.8873,17.9456,17.7375,17.879,54800.0
2011-10-07 12:25:00,21.47,21.61,21.37,21.58,62600.0,17.8707,17.9872,17.7874,17.9622,62600.0
2011-10-07 12:30:00,21.58,21.65,21.41,21.52,56500.0,17.9622,18.0205,17.8207,17.9123,56500.0
2011-10-07 12:35:00,21.53,21.65,21.49,21.55,32800.0,17.9206,18.0205,17.8873,17.9373,32800.0
2011-10-07 12:40:00,21.58,21.6,21.36,21.38,41800.0,17.9622,17.9789,17.7791,17.7958,41800.0
2011-10-07 12:45:00,21.39,21.52,21.38,21.46,22700.0,17.8041,17.9123,17.7958,17.8623,22700.0
2011-10-07 12:50:00,21.5,21.51,21.39,21.44,20200.0,17.8956,17.904,17.8041,17.8457,20200.0
2011-10-07 12:55:00,21.42,21.46,21.38,21.44,9600.0,17.8291,17.8623,17.7958,17.8457,9600.0
2011-10-07 13:00:00,21.43,21.5,21.4,21.44,7100.0,17.8374,17.8956,17.8124,17.8457,7100.0
2011-10-07 13:05:00,21.46,21.47,21.39,21.45,5300.0,17.8623,17.8707,17.8041,17.854,5300.0
2011-10-07 13:10:00,21.46,21.59,21.41,21.59,22900.0,17.8623,17.9706,17.8207,17.9706,22900.0
2011-10-07 13:15:00,21.59,21.63,21.53,21.54,10000.0,17.9706,18.0038,17.9206,17.9289,10000.0
2011-10-07 13:20:00,21.55,21.58,21.53,21.58,8400.0,17.9373,17.9622,17.9206,17.9622,8400.0
2011-10-07 13:25:00,21.61,21.65,21.56,21.56,7100.0,17.9872,18.0205,17.9456,17.9456,7100.0
2011-10-07 13:30:00,21.57,21.57,21.52,21.53,1800.0,17.9539,17.9539,17.9123,17.9206,1800.0
2011-10-07 13:35:00,21.53,21.53,21.49,21.52,3200.0,17.9206,17.9206,17.8873,17.9123,3200.0
2011-10-07 13:40:00,21.49,21.5,21.4,21.41,5700.0,17.8873,17.8956,17.8124,17.8207,5700.0
2011-10-07 13:45:00,21.42,21.51,21.42,21.5,4300.0,17.8291,17.904,17.8291,17.8956,4300.0
2011-10-07 13:50:00,21.5,21.51,21.47,21.51,2800.0,17.8956,17.904,17.8707,17.904,2800.0
2011-10-07 13:55:00,21.55,21.7,21.55,21.69,11400.0,17.9373,18.0621,17.9373,18.0538,11400.0
2011-10-07 14:00:00,21.69,21.78,21.69,21.78,20500.0,18.0538,18.1287,18.0538,18.1287,20500.0
2011-10-07 14:05:00,21.79,21.84,21.79,21.82,17100.0,18.137,18.1786,18.137,18.162,17100.0
2011-10-07 14:10:00,21.83,21.86,21.78,21.78,29600.0,18.1703,18.1953,18.1287,18.1287,29600.0
2011-10-07 14:15:00,21.78,21.84,21.73,21.76,14400.0,18.1287,18.1786,18.0871,18.1121,14400.0
2011-10-07 14:20:00,21.77,21.95,21.77,21.87,15800.0,18.1204,18.2702,18.1204,18.2036,15800.0
2011-10-07 14:25:00,21.87,21.97,21.77,21.78,27200.0,18.2036,18.2868,18.1204,18.1287,27200.0
2011-10-07 14:30:00,21.79,21.86,21.78,21.79,11100.0,18.137,18.1953,18.1287,18.137,11100.0
2011-10-07 14:35:00,21.8,21.9,21.8,21.83,18800.0,18.1453,18.2286,18.1453,18.1703,18800.0
2011-10-07 14:40:00,21.81,21.81,21.67,21.7,29500.0,18.1537,18.1537,18.0371,18.0621,29500.0
2011-10-07 14:45:00,21.7,21.84,21.69,21.77,24700.0,18.0621,18.1786,18.0538,18.1204,24700.0
2011-10-07 14:50:00,21.79,21.83,21.73,21.77,17400.0,18.137,18.1703,18.0871,18.1204,17400.0
2011-10-07 14:55:00,21.78,21.87,21.76,21.78,13100.0,18.1287,18.2036,18.1121,18.1287,13100.0
2011-10-07 15:00:00,21.79,21.86,21.75,21.75,20500.0,18.137,18.1953,18.1037,18.1037,20500.0
2011-10-07 15:05:00,21.77,21.86,21.76,21.86,19700.0,18.1204,18.1953,18.1121,18.1953,19700.0
2011-10-07 15:10:00,21.85,21.85,21.77,21.82,27800.0,18.187,18.187,18.1204,18.162,27800.0
2011-10-07 15:15:00,21.82,21.97,21.8,21.85,31800.0,18.162,18.2868,18.1453,18.187,31800.0
2011-10-07 15:20:00,21.86,22.08,21.86,22.07,46700.0,18.1953,18.3784,18.1953,18.3701,46700.0
2011-10-07 15:25:00,22.08,22.19,22.06,22.16,37800.0,18.3784,18.47,18.3618,18.445,37800.0
2011-10-07 15:30:00,22.16,22.27,22.14,22.24,89200.0,18.445,18.5366,18.4283,18.5116,89200.0
2011-10-07 15:35:00,22.25,22.29,22.11,22.11,26100.0,18.5199,18.5532,18.4034,18.4034,26100.0
2011-10-07 15:40:00,22.11,22.15,22.0,22.07,48800.0,18.4034,18.4367,18.3118,18.3701,48800.0
2011-10-07 15:45:00,22.07,22.12,21.98,22.0,55300.0,18.3701,18.4117,18.2952,18.3118,55300.0
2011-10-07 15:50:00,22.0,22.02,21.81,21.9,60500.0,18.3118,18.3285,18.1537,18.2286,60500.0
2011-10-07 15:55:00,21.91,21.92,21.8,21.84,101800.0,18.2369,18.2452,18.1453,18.1786,101800.0
2011-10-10 09:30:00,22.59,22.66,22.53,22.61,32600.0,18.8029,18.8612,18.753,18.8196,32600.0
2011-10-10 09:35:00,22.64,22.83,22.64,22.82,23400.0,18.8445,19.0027,18.8445,18.9944,23400.0
2011-10-10 09:40:00,22.83,22.87,22.76,22.78,30700.0,19.0027,19.036,18.9444,18.9611,30700.0
2011-10-10 09:45:00,22.79,22.87,22.76,22.87,43600.0,18.9694,19.036,18.9444,19.036,43600.0
2011-10-10 09:50:00,22.87,22.97,22.86,22.89,33800.0,19.036,19.1192,19.0276,19.0526,33800.0
2011-10-10 09:55:00,22.9,22.98,22.89,22.97,19400.0,19.0609,19.1275,19.0526,19.1192,19400.0
2011-10-10 10:00:00,22.97,23.0,22.91,22.98,25400.0,19.1192,19.1442,19.0693,19.1275,25400.0
2011-10-10 10:05:00,22.98,23.07,22.96,23.03,17400.0,19.1275,19.2024,19.1109,19.1691,17400.0
2011-10-10 10:10:00,23.04,23.12,23.04,23.07,34500.0,19.1775,19.2441,19.1775,19.2024,34500.0
2011-10-10 10:15:00,23.07,23.15,23.05,23.14,16900.0,19.2024,19.269,19.1858,19.2607,16900.0
2011-10-10 10:20:00,23.14,23.25,23.14,23.2,35200.0,19.2607,19.3523,19.2607,19.3106,35200.0
2011-10-10 10:25:00,23.2,23.21,23.16,23.16,13000.0,19.3106,19.319,19.2774,19.2774,13000.0
2011-10-10 10:30:00,23.16,23.19,23.12,23.18,22600.0,19.2774,19.3023,19.2441,19.294,22600.0
2011-10-10 10:35:00,23.19,23.27,23.19,23.21,18800.0,19.3023,19.3689,19.3023,19.319,18800.0
2011-10-10 10:40:00,23.21,23.25,23.21,23.23,25200.0,19.319,19.3523,19.319,19.3356,25200.0
2011-10-10 10:45:00,23.23,23.33,23.22,23.28,26400.0,19.3356,19.4189,19.3273,19.3772,26400.0
2011-10-10 10:50:00,23.28,23.28,23.15,23.15,24000.0,19.3772,19.3772,19.269,19.269,24000.0
2011-10-10 10:55:00,23.16,23.16,23.06,23.11,40300.0,19.2774,19.2774,19.1941,19.2357,40300.0
2011-10-10 11:00:00,23.12,23.2,23.12,23.19,24000.0,19.2441,19.3106,19.2441,19.3023,24000.0
2011-10-10 11:05:00,23.19,23.2,23.16,23.16,17700.0,19.3023,19.3106,19.2774,19.2774,17700.0
2011-10-10 11:10:00,23.16,23.17,23.11,23.13,18900.0,19.2774,19.2857,19.2357,19.2524,18900.0
2011-10-10 11:15:00,23.12,23.14,23.09,23.13,22900.0,19.2441,19.2607,19.2191,19.2524,22900.0
2011-10-10 11:20:00,23.12,23.12,23.05,23.12,12600.0,19.2441,19.2441,19.1858,19.2441,12600.0
2011-10-10 11:25:00,23.12,23.14,23.07,23.11,18400.0,19.2441,19.2607,19.2024,19.2357,18400.0
2011-10-10 11:30:00,23.12,23.15,23.1,23.13,17400.0,19.2441,19.269,19.2274,19.2524,17400.0
2011-10-10 11:35:00,23.13,23.14,23.11,23.12,7700.0,19.2524,19.2607,19.2357,19.2441,7700.0
2011-10-10 11:40:00,23.12,23.14,23.1,23.14,15300.0,19.2441,19.2607,19.2274,19.2607,15300.0
2011-10-10 11:45:00,23.13,23.14,23.07,23.07,10300.0,19.2524,19.2607,19.2024,19.2024,10300.0
2011-10-10 11:50:00,23.08,23.1,23.02,23.02,23500.0,19.2108,19.2274,19.1608,19.1608,23500.0
2011-10-10 11:55:00,23.02,23.1,23.02,23.08,8300.0,19.1608,19.2274,19.1608,19.2108,8300.0
2011-10-10 12:00:00,23.09,23.1,23.04,23.1,11500.0,19.2191,19.2274,19.1775,19.2274,11500.0
2011-10-10 12:05:00,23.1,23.12,23.04,23.06,11900.0,19.2274,19.2441,19.1775,19.1941,11900.0
2011-10-10 12:10:00,23.04,23.12,23.04,23.12,6500.0,19.1775,19.2441,19.1775,19.2441,6500.0
2011-10-10 12:15:00,23.11,23.12,23.08,23.08,6100.0,19.2357,19.2441,19.2108,19.2108,6100.0
2011-10-10 12:20:00,23.06,23.06,23.01,23.03,10500.0,19.1941,19.1941,19.1525,19.1691,10500.0
2011-10-10 12:25:00,23.04,23.06,23.02,23.05,4900.0,19.1775,19.1941,19.1608,19.1858,4900.0
2011-10-10 12:30:00,23.03,23.07,23.02,23.04,7100.0,19.1691,19.2024,19.1608,19.1775,7100.0
2011-10-10 12:35:00,23.05,23.05,23.0,23.01,8000.0,19.1858,19.1858,19.1442,19.1525,8000.0
2011-10-10 12:40:00,23.0,23.07,22.99,22.99,7200.0,19.1442,19.2024,19.1359,19.1359,7200.0
2011-10-10 12:45:00,22.99,23.0,22.96,22.96,7000.0,19.1359,19.1442,19.1109,19.1109,7000.0
2011-10-10 12:50:00,22.96,22.98,22.91,22.91,10500.0,19.1109,19.1275,19.0693,19.0693,10500.0
2011-10-10 12:55:00,22.91,22.94,22.91,22.91,4600.0,19.0693,19.0942,19.0693,19.0693,4600.0
2011-10-10 13:00:00,22.91,22.95,22.86,22.95,13000.0,19.0693,19.1026,19.0276,19.1026,13000.0
2011-10-10 13:05:00,22.96,22.98,22.92,22.94,9000.0,19.1109,19.1275,19.0776,19.0942,9000.0
2011-10-10 13:10:00,22.94,22.96,22.93,22.95,5000.0,19.0942,19.1109,19.0859,19.1026,5000.0
2011-10-10 13:15:00,22.95,22.97,22.92,22.97,7200.0,19.1026,19.1192,19.0776,19.1192,7200.0
2011-10-10 13:20:00,22.97,23.04,22.95,23.04,8200.0,19.1192,19.1775,19.1026,19.1775,8200.0
2011-10-10 13:25:00,23.05,23.05,22.95,22.95,6100.0,19.1858,19.1858,19.1026,19.1026,6100.0
2011-10-10 13:30:00,22.95,22.99,22.91,22.92,6900.0,19.1026,19.1359,19.0693,19.0776,6900.0
2011-10-10 13:35:00,22.93,22.93,22.87,22.89,8800.0,19.0859,19.0859,19.036,19.0526,8800.0
2011-10-10 13:40:00,22.9,22.93,22.81,22.86,15500.0,19.0609,19.0859,18.986,19.0276,15500.0
2011-10-10 13:45:00,22.86,22.89,22.84,22.88,11300.0,19.0276,19.0526,19.011,19.0443,11300.0
2011-10-10 13:50:00,22.86,22.87,22.79,22.81,15400.0,19.0276,19.036,18.9694,18.986,15400.0
2011-10-10 13:55:00,22.81,22.84,22.79,22.81,12700.0,18.986,19.011,18.9694,18.986,12700.0
2011-10-10 14:00:00,22.8,22.8,22.76,22.78,16800.0,18.9777,18.9777,18.9444,18.9611,16800.0
2011-10-10 14:05:00,22.78,22.79,22.69,22.7,12500.0,18.9611,18.9694,18.8861,18.8945,12500.0
2011-10-10 14:10:00,22.69,22.77,22.69,22.77,13500.0,18.8861,18.9527,18.8861,18.9527,13500.0
2011-10-10 14:15:00,22.77,22.82,22.74,22.81,21100.0,18.9527,18.9944,18.9278,18.986,21100.0
2011-10-10 14:20:00,22.81,22.95,22.81,22.93,23200.0,18.986,19.1026,18.986,19.0859,23200.0
2011-10-10 14:25:00,22.92,22.93,22.86,22.88,6900.0,19.0776,19.0859,19.0276,19.0443,6900.0
2011-10-10 14:30:00,22.9,22.96,22.9,22.95,13300.0,19.0609,19.1109,19.0609,19.1026,13300.0
2011-10-10 14:35:00,22.93,22.97,22.89,22.89,11500.0,19.0859,19.1192,19.0526,19.0526,11500.0
2011-10-10 14:40:00,22.89,22.93,22.89,22.91,7700.0,19.0526,19.0859,19.0526,19.0693,7700.0
2011-10-10 14:45:00,22.9,22.93,22.9,22.91,11000.0,19.0609,19.0859,19.0609,19.0693,11000.0
2011-10-10 14:50:00,22.9,23.02,22.9,23.0,24200.0,19.0609,19.1608,19.0609,19.1442,24200.0
2011-10-10 14:55:00,23.0,23.03,22.97,23.01,36600.0,19.1442,19.1691,19.1192,19.1525,36600.0
2011-10-10 15:00:00,23.01,23.02,22.97,22.98,11600.0,19.1525,19.1608,19.1192,19.1275,11600.0
2011-10-10 15:05:00,22.97,22.97,22.84,22.87,17100.0,19.1192,19.1192,19.011,19.036,17100.0
2011-10-10 15:10:00,22.86,22.87,22.74,22.76,15600.0,19.0276,19.036,18.9278,18.9444,15600.0
2011-10-10 15:15:00,22.77,22.86,22.75,22.81,16200.0,18.9527,19.0276,18.9361,18.986,16200.0
2011-10-10 15:20:00,22.81,22.81,22.66,22.67,23400.0,18.986,18.986,18.8612,18.8695,23400.0
2011-10-10 15:25:00,22.68,22.84,22.67,22.8,26600.0,18.8778,19.011,18.8695,18.9777,26600.0
2011-10-10 15:30:00,22.8,22.83,22.67,22.8,42300.0,18.9777,19.0027,18.8695,18.9777,42300.0
2011-10-10 15:35:00,22.8,22.86,22.74,22.86,57900.0,18.9777,19.0276,18.9278,19.0276,57900.0
2011-10-10 15:40:00,22.86,22.97,22.79,22.96,52700.0,19.0276,19.1192,18.9694,19.1109,52700.0
2011-10-10 15:45:00,22.96,23.11,22.96,23.11,101900.0,19.1109,19.2357,19.1109,19.2357,101900.0
2011-10-10 15:50:00,23.11,23.18,23.07,23.13,88900.0,19.2357,19.294,19.2024,19.2524,88900.0
2011-10-10 15:55:00,23.13,23.22,23.12,23.21,174000.0,19.2524,19.3273,19.2441,19.319,174000.0
2011-10-11 09:30:00,22.78,22.85,22.72,22.78,25400.0,18.9611,19.0193,18.9111,18.9611,25400.0
2011-10-11 09:35:00,22.79,22.9,22.75,22.77,30100.0,18.9694,19.0609,18.9361,18.9527,30100.0
2011-10-11 09:40:00,22.79,22.79,22.68,22.7,48300.0,18.9694,18.9694,18.8778,18.8945,48300.0
2011-10-11 09:45:00,22.7,22.78,22.66,22.75,52800.0,18.8945,18.9611,18.8612,18.9361,52800.0
2011-10-11 09:50:00,22.76,22.78,22.65,22.67,48400.0,18.9444,18.9611,18.8529,18.8695,48400.0
2011-10-11 09:55:00,22.68,22.74,22.63,22.69,29200.0,18.8778,18.9278,18.8362,18.8861,29200.0
2011-10-11 10:00:00,22.67,22.71,22.62,22.63,37300.0,18.8695,18.9028,18.8279,18.8362,37300.0
2011-10-11 10:05:00,22.61,22.69,22.59,22.69,14500.0,18.8196,18.8861,18.8029,18.8861,14500.0
2011-10-11 10:10:00,22.69,22.85,22.69,22.84,28100.0,18.8861,19.0193,18.8861,19.011,28100.0
2011-10-11 10:15:00,22.83,22.92,22.78,22.84,51200.0,19.0027,19.0776,18.9611,19.011,51200.0
2011-10-11 10:20:00,22.85,22.93,22.8,22.9,14800.0,19.0193,19.0859,18.9777,19.0609,14800.0
2011-10-11 10:25:00,22.89,23.0,22.89,22.98,16100.0,19.0526,19.1442,19.0526,19.1275,16100.0
2011-10-11 10:30:00,22.98,23.04,22.94,23.03,29200.0,19.1275,19.1775,19.0942,19.1691,29200.0
2011-10-11 10:35:00,23.01,23.03,22.96,23.0,20500.0,19.1525,19.1691,19.1109,19.1442,20500.0
2011-10-11 10:40:00,22.99,23.1,22.96,23.08,23200.0,19.1359,19.2274,19.1109,19.2108,23200.0
2011-10-11 10:45:00,23.1,23.15,23.07,23.14,35300.0,19.2274,19.269,19.2024,19.2607,35300.0
2011-10-11 10:50:00,23.13,23.15,23.04,23.09,30000.0,19.2524,19.269,19.1775,19.2191,30000.0
2011-10-11 10:55:00,23.08,23.11,23.03,23.07,8600.0,19.2108,19.2357,19.1691,19.2024,8600.0
2011-10-11 11:00:00,23.09,23.14,23.05,23.11,12700.0,19.2191,19.2607,19.1858,19.2357,12700.0
2011-10-11 11:05:00,23.1,23.1,22.96,23.02,21600.0,19.2274,19.2274,19.1109,19.1608,21600.0
2011-10-11 11:10:00,23.01,23.06,22.97,22.97,18300.0,19.1525,19.1941,19.1192,19.1192,18300.0
2011-10-11 11:15:00,22.95,22.95,22.89,22.94,16100.0,19.1026,19.1026,19.0526,19.0942,16100.0
2011-10-11 11:20:00,22.92,22.94,22.87,22.87,22000.0,19.0776,19.0942,19.036,19.036,22000.0
2011-10-11 11:25:00,22.88,23.03,22.87,23.01,16500.0,19.0443,19.1691,19.036,19.1525,16500.0
2011-10-11 11:30:00,23.02,23.13,23.02,23.13,18400.0,19.1608,19.2524,19.1608,19.2524,18400.0
2011-10-11 11:35:00,23.13,23.18,23.08,23.16,14900.0,19.2524,19.294,19.2108,19.2774,14900.0
2011-10-11 11:40:00,23.16,23.18,23.12,23.18,19200.0,19.2774,19.294,19.2441,19.294,19200.0
2011-10-11 11:45:00,23.18,23.22,23.1,23.13,32400.0,19.294,19.3273,19.2274,19.2524,32400.0
2011-10-11 11:50:00,23.12,23.18,23.12,23.18,20100.0,19.2441,19.294,19.2441,19.294,20100.0
2011-10-11 11:55:00,23.16,23.28,23.15,23.21,12100.0,19.2774,19.3772,19.269,19.319,12100.0
2011-10-11 12:00:00,23.21,23.27,23.21,23.23,14500.0,19.319,19.3689,19.319,19.3356,14500.0
2011-10-11 12:05:00,23.23,23.3,23.21,23.28,14200.0,19.3356,19.3939,19.319,19.3772,14200.0
2011-10-11 12:10:00,23.28,23.37,23.25,23.34,20200.0,19.3772,19.4521,19.3523,19.4272,20200.0
2011-10-11 12:15:00,23.33,23.38,23.31,23.37,15300.0,19.4189,19.4605,19.4022,19.4521,15300.0
2011-10-11 12:20:00,23.37,23.37,23.27,23.29,11600.0,19.4521,19.4521,19.3689,19.3856,11600.0
2011-10-11 12:25:00,23.3,23.31,23.24,23.26,14100.0,19.3939,19.4022,19.3439,19.3606,14100.0
2011-10-11 12:30:00,23.25,23.3,23.19,23.21,15000.0,19.3523,19.3939,19.3023,19.319,15000.0
2011-10-11 12:35:00,23.2,23.23,23.11,23.11,18400.0,19.3106,19.3356,19.2357,19.2357,18400.0
2011-10-11 12:40:00,23.11,23.18,23.09,23.18,9900.0,19.2357,19.294,19.2191,19.294,9900.0
2011-10-11 12:45:00,23.18,23.24,23.16,23.16,16500.0,19.294,19.3439,19.2774,19.2774,16500.0
2011-10-11 12:50:00,23.17,23.2,23.13,23.2,12600.0,19.2857,19.3106,19.2524,19.3106,12600.0
2011-10-11 12:55:00,23.19,23.32,23.19,23.32,22300.0,19.3023,19.4105,19.3023,19.4105,22300.0
2011-10-11 13:00:00,23.31,23.33,23.16,23.17,13500.0,19.4022,19.4189,19.2774,19.2857,13500.0
2011-10-11 13:05:00,23.17,23.22,23.1,23.19,14000.0,19.2857,19.3273,19.2274,19.3023,14000.0
2011-10-11 13:10:00,23.2,23.23,23.06,23.09,12900.0,19.3106,19.3356,19.1941,19.2191,12900.0
2011-10-11 13:15:00,23.1,23.23,23.1,23.18,14100.0,19.2274,19.3356,19.2274,19.294,14100.0
2011-10-11 13:20:00,23.2,23.29,23.18,23.22,9900.0,19.3106,19.3856,19.294,19.3273,9900.0
2011-10-11 13:25:00,23.23,23.37,23.19,23.37,17700.0,19.3356,19.4521,19.3023,19.4521,17700.0
2011-10-11 13:30:00,23.38,23.38,23.3,23.33,22900.0,19.4605,19.4605,19.3939,19.4189,22900.0
2011-10-11 13:35:00,23.35,23.47,23.33,23.42,65500.0,19.4355,19.5354,19.4189,19.4938,65500.0
2011-10-11 13:40:00,23.43,23.43,23.36,23.39,65400.0,19.5021,19.5021,19.4438,19.4688,65400.0
2011-10-11 13:45:00,23.4,23.48,23.33,23.36,40200.0,19.4771,19.5437,19.4189,19.4438,40200.0
2011-10-11 13:50:00,23.36,23.57,23.36,23.53,37600.0,19.4438,19.6186,19.4438,19.5853,37600.0
2011-10-11 13:55:00,23.54,23.54,23.49,23.53,13200.0,19.5936,19.5936,19.552,19.5853,13200.0
2011-10-11 14:00:00,23.54,23.55,23.5,23.5,14000.0,19.5936,19.602,19.5604,19.5604,14000.0
2011-10-11 14:05:00,23.49,23.53,23.45,23.48,31700.0,19.552,19.5853,19.5187,19.5437,31700.0
2011-10-11 14:10:00,23.5,23.57,23.49,23.51,26900.0,19.5604,19.6186,19.552,19.5687,26900.0
2011-10-11 14:15:00,23.51,23.6,23.51,23.57,28800.0,19.5687,19.6436,19.5687,19.6186,28800.0
2011-10-11 14:20:00,23.57,23.65,23.5,23.51,57400.0,19.6186,19.6852,19.5604,19.5687,57400.0
2011-10-11 14:25:00,23.52,23.59,23.5,23.56,92600.0,19.577,19.6353,19.5604,19.6103,92600.0
2011-10-11 14:30:00,23.57,23.62,23.52,23.58,66500.0,19.6186,19.6602,19.577,19.6269,66500.0
2011-10-11 14:35:00,23.58,23.58,23.49,23.52,73200.0,19.6269,19.6269,19.552,19.577,73200.0
2011-10-11 14:40:00,23.52,23.52,23.46,23.49,31900.0,19.577,19.577,19.5271,19.552,31900.0
2011-10-11 14:45:00,23.49,23.58,23.49,23.56,84000.0,19.552,19.6269,19.552,19.6103,84000.0
2011-10-11 14:50:00,23.56,23.58,23.48,23.49,218900.0,19.6103,19.6269,19.5437,19.552,218900.0
2011-10-11 14:55:00,23.49,23.54,23.47,23.52,60800.0,19.552,19.5936,19.5354,19.577,60800.0
2011-10-11 15:00:00,23.53,23.63,23.53,23.6,34800.0,19.5853,19.6686,19.5853,19.6436,34800.0
2011-10-11 15:05:00,23.6,23.64,23.58,23.62,93000.0,19.6436,19.6769,19.6269,19.6602,93000.0
2011-10-11 15:10:00,23.63,23.64,23.58,23.61,44700.0,19.6686,19.6769,19.6269,19.6519,44700.0
2011-10-11 15:15:00,23.63,23.66,23.55,23.59,44100.0,19.6686,19.6935,19.602,19.6353,44100.0
2011-10-11 15:20:00,23.6,23.61,23.53,23.6,28500.0,19.6436,19.6519,19.5853,19.6436,28500.0
2011-10-11 15:25:00,23.6,23.64,23.55,23.59,104300.0,19.6436,19.6769,19.602,19.6353,104300.0
2011-10-11 15:30:00,23.58,23.7,23.56,23.66,67000.0,19.6269,19.7268,19.6103,19.6935,67000.0
2011-10-11 15:35:00,23.67,23.7,23.65,23.68,86700.0,19.7019,19.7268,19.6852,19.7102,86700.0
2011-10-11 15:40:00,23.68,23.71,23.59,23.64,146300.0,19.7102,19.7351,19.6353,19.6769,146300.0
2011-10-11 15:45:00,23.63,23.69,23.6,23.66,96800.0,19.6686,19.7185,19.6436,19.6935,96800.0
2011-10-11 15:50:00,23.65,23.68,23.55,23.62,210700.0,19.6852,19.7102,19.602,19.6602,210700.0
2011-10-11 15:55:00,23.63,23.64,23.53,23.59,133500.0,19.6686,19.6769,19.5853,19.6353,133500.0
2011-10-12 09:30:00,24.13,24.18,24.09,24.16,58000.0,20.0847,20.1264,20.0514,20.1097,58000.0
2011-10-12 09:35:00,24.16,24.18,24.05,24.12,44000.0,20.1097,20.1264,20.0181,20.0764,44000.0
2011-10-12 09:40:00,24.11,24.32,24.03,24.29,48900.0,20.0681,20.2429,20.0015,20.2179,48900.0
2011-10-12 09:45:00,24.28,24.31,24.18,24.26,62900.0,20.2096,20.2346,20.1264,20.1929,62900.0
2011-10-12 09:50:00,24.26,24.34,24.24,24.33,74000.0,20.1929,20.2595,20.1763,20.2512,74000.0
2011-10-12 09:55:00,24.33,24.49,24.24,24.48,162800.0,20.2512,20.3844,20.1763,20.3761,162800.0
2011-10-12 10:00:00,24.5,24.54,24.4,24.51,114300.0,20.3927,20.426,20.3095,20.401,114300.0
2011-10-12 10:05:00,24.51,24.6,24.48,24.59,45600.0,20.401,20.4759,20.3761,20.4676,45600.0
2011-10-12 10:10:00,24.6,24.75,24.58,24.72,53400.0,20.4759,20.6008,20.4593,20.5758,53400.0
2011-10-12 10:15:00,24.73,24.84,24.71,24.78,44700.0,20.5842,20.6757,20.5675,20.6258,44700.0
2011-10-12 10:20:00,24.77,24.77,24.64,24.64,33800.0,20.6174,20.6174,20.5092,20.5092,33800.0
2011-10-12 10:25:00,24.63,24.77,24.61,24.76,46200.0,20.5009,20.6174,20.4843,20.6091,46200.0
2011-10-12 10:30:00,24.76,24.88,24.76,24.87,44700.0,20.6091,20.709,20.6091,20.7007,44700.0
2011-10-12 10:35:00,24.86,25.0,24.86,25.0,68500.0,20.6924,20.8089,20.6924,20.8089,68500.0
2011-10-12 10:40:00,24.99,25.08,24.98,25.06,87500.0,20.8006,20.8755,20.7922,20.8588,87500.0
2011-10-12 10:45:00,25.06,25.18,25.06,25.18,78700.0,20.8588,20.9587,20.8588,20.9587,78700.0
2011-10-12 10:50:00,25.18,25.19,25.04,25.12,71300.0,20.9587,20.967,20.8422,20.9088,71300.0
2011-10-12 10:55:00,25.11,25.21,25.11,25.14,60200.0,20.9004,20.9837,20.9004,20.9254,60200.0
2011-10-12 11:00:00,25.14,25.21,25.13,25.21,43500.0,20.9254,20.9837,20.9171,20.9837,43500.0
2011-10-12 11:05:00,25.22,25.29,25.19,25.29,98600.0,20.992,21.0503,20.967,21.0503,98600.0
2011-10-12 11:10:00,25.28,25.55,25.28,25.46,142200.0,21.0419,21.2667,21.0419,21.1918,142200.0
2011-10-12 11:15:00,25.47,25.51,25.39,25.41,49800.0,21.2001,21.2334,21.1335,21.1502,49800.0
2011-10-12 11:20:00,25.4,25.42,25.37,25.42,42300.0,21.1418,21.1585,21.1169,21.1585,42300.0
2011-10-12 11:25:00,25.4,25.46,25.28,25.3,47400.0,21.1418,21.1918,21.0419,21.0586,47400.0
2011-10-12 11:30:00,25.3,25.49,25.27,25.42,46200.0,21.0586,21.2167,21.0336,21.1585,46200.0
2011-10-12 11:35:00,25.39,25.46,25.33,25.41,15800.0,21.1335,21.1918,21.0836,21.1502,15800.0
2011-10-12 11:40:00,25.42,25.45,25.38,25.41,13200.0,21.1585,21.1834,21.1252,21.1502,13200.0
2011-10-12 11:45:00,25.4,25.41,25.31,25.32,16100.0,21.1418,21.1502,21.0669,21.0752,16100.0
2011-10-12 11:50:00,25.32,25.34,25.27,25.32,20400.0,21.0752,21.0919,21.0336,21.0752,20400.0
2011-10-12 11:55:00,25.33,25.35,25.29,25.32,38700.0,21.0836,21.1002,21.0503,21.0752,38700.0
2011-10-12 12:00:00,25.33,25.34,25.29,25.3,33000.0,21.0836,21.0919,21.0503,21.0586,33000.0
2011-10-12 12:05:00,25.31,25.33,25.24,25.24,19000.0,21.0669,21.0836,21.0087,21.0087,19000.0
2011-10-12 12:10:00,25.24,25.29,25.22,25.27,16500.0,21.0087,21.0503,20.992,21.0336,16500.0
2011-10-12 12:15:00,25.26,25.3,25.22,25.27,25800.0,21.0253,21.0586,20.992,21.0336,25800.0
2011-10-12 12:20:00,25.25,25.3,25.25,25.28,7600.0,21.017,21.0586,21.017,21.0419,7600.0
2011-10-12 12:25:00,25.27,25.31,25.2,25.31,27600.0,21.0336,21.0669,20.9754,21.0669,27600.0
2011-10-12 12:30:00,25.32,25.34,25.31,25.31,18500.0,21.0752,21.0919,21.0669,21.0669,18500.0
2011-10-12 12:35:00,25.31,25.35,25.27,25.33,22100.0,21.0669,21.1002,21.0336,21.0836,22100.0
2011-10-12 12:40:00,25.31,25.32,25.24,25.24,12900.0,21.0669,21.0752,21.0087,21.0087,12900.0
2011-10-12 12:45:00,25.24,25.28,25.23,25.28,16100.0,21.0087,21.0419,21.0003,21.0419,16100.0
2011-10-12 12:50:00,25.28,25.41,25.28,25.4,18500.0,21.0419,21.1502,21.0419,21.1418,18500.0
2011-10-12 12:55:00,25.4,25.42,25.36,25.42,11800.0,21.1418,21.1585,21.1085,21.1585,11800.0
2011-10-12 13:00:00,25.4,25.45,25.39,25.45,15200.0,21.1418,21.1834,21.1335,21.1834,15200.0
2011-10-12 13:05:00,25.45,25.48,25.4,25.41,13900.0,21.1834,21.2084,21.1418,21.1502,13900.0
2011-10-12 13:10:00,25.41,25.44,25.3,25.31,27900.0,21.1502,21.1751,21.0586,21.0669,27900.0
2011-10-12 13:15:00,25.3,25.3,25.24,25.25,29100.0,21.0586,21.0586,21.0087,21.017,29100.0
2011-10-12 13:20:00,25.26,25.28,25.23,25.24,17700.0,21.0253,21.0419,21.0003,21.0087,17700.0
2011-10-12 13:25:00,25.25,25.33,25.24,25.32,22600.0,21.017,21.0836,21.0087,21.0752,22600.0
2011-10-12 13:30:00,25.33,25.37,25.32,25.33,15000.0,21.0836,21.1169,21.0752,21.0836,15000.0
2011-10-12 13:35:00,25.32,25.4,25.3,25.39,17200.0,21.0752,21.1418,21.0586,21.1335,17200.0
2011-10-12 13:40:00,25.38,25.44,25.38,25.42,14600.0,21.1252,21.1751,21.1252,21.1585,14600.0
2011-10-12 13:45:00,25.4,25.44,25.38,25.4,11800.0,21.1418,21.1751,21.1252,21.1418,11800.0
2011-10-12 13:50:00,25.4,25.41,25.34,25.39,25700.0,21.1418,21.1502,21.0919,21.1335,25700.0
2011-10-12 13:55:00,25.39,25.47,25.39,25.44,20100.0,21.1335,21.2001,21.1335,21.1751,20100.0
2011-10-12 14:00:00,25.45,25.48,25.39,25.43,26300.0,21.1834,21.2084,21.1335,21.1668,26300.0
2011-10-12 14:05:00,25.43,25.46,25.38,25.46,20800.0,21.1668,21.1918,21.1252,21.1918,20800.0
2011-10-12 14:10:00,25.46,25.46,25.4,25.4,9700.0,21.1918,21.1918,21.1418,21.1418,9700.0
2011-10-12 14:15:00,25.41,25.42,25.29,25.33,28200.0,21.1502,21.1585,21.0503,21.0836,28200.0
2011-10-12 14:20:00,25.34,25.35,25.3,25.35,21200.0,21.0919,21.1002,21.0586,21.1002,21200.0
2011-10-12 14:25:00,25.35,25.37,25.32,25.35,42100.0,21.1002,21.1169,21.0752,21.1002,42100.0
2011-10-12 14:30:00,25.36,25.45,25.36,25.42,26000.0,21.1085,21.1834,21.1085,21.1585,26000.0
2011-10-12 14:35:00,25.42,25.45,25.42,25.42,32600.0,21.1585,21.1834,21.1585,21.1585,32600.0
2011-10-12 14:40:00,25.42,25.48,25.42,25.45,46900.0,21.1585,21.2084,21.1585,21.1834,46900.0
2011-10-12 14:45:00,25.45,25.46,25.42,25.44,29400.0,21.1834,21.1918,21.1585,21.1751,29400.0
2011-10-12 14:50:00,25.44,25.45,25.39,25.39,39700.0,21.1751,21.1834,21.1335,21.1335,39700.0
2011-10-12 14:55:00,25.39,25.39,25.18,25.2,70200.0,21.1335,21.1335,20.9587,20.9754,70200.0
2011-10-12 15:00:00,25.21,25.25,25.15,25.23,30800.0,20.9837,21.017,20.9337,21.0003,30800.0
2011-10-12 15:05:00,25.24,25.24,25.15,25.24,66000.0,21.0087,21.0087,20.9337,21.0087,66000.0
2011-10-12 15:10:00,25.22,25.27,25.19,25.26,51800.0,20.992,21.0336,20.967,21.0253,51800.0
2011-10-12 15:15:00,25.25,25.27,25.23,25.24,141400.0,21.017,21.0336,21.0003,21.0087,141400.0
2011-10-12 15:20:00,25.24,25.31,25.23,25.28,40400.0,21.0087,21.0669,21.0003,21.0419,40400.0
2011-10-12 15:25:00,25.27,25.35,25.23,25.34,45700.0,21.0336,21.1002,21.0003,21.0919,45700.0
2011-10-12 15:30:00,25.34,25.37,25.3,25.34,81600.0,21.0919,21.1169,21.0586,21.0919,81600.0
2011-10-12 15:35:00,25.34,25.37,25.26,25.28,78200.0,21.0919,21.1169,21.0253,21.0419,78200.0
2011-10-12 15:40:00,25.27,25.3,25.23,25.29,55600.0,21.0336,21.0586,21.0003,21.0503,55600.0
2011-10-12 15:45:00,25.3,25.31,25.08,25.13,104800.0,21.0586,21.0669,20.8755,20.9171,104800.0
2011-10-12 15:50:00,25.13,25.26,25.12,25.12,75800.0,20.9171,21.0253,20.9088,20.9088,75800.0
2011-10-12 15:55:00,25.13,25.18,25.09,25.09,120100.0,20.9171,20.9587,20.8838,20.8838,120100.0
2011-10-13 09:30:00,25.11,25.11,24.93,24.96,54000.0,20.9004,20.9004,20.7506,20.7756,54000.0
2011-10-13 09:35:00,24.98,24.99,24.81,24.88,30200.0,20.7922,20.8006,20.6507,20.709,30200.0
2011-10-13 09:40:00,24.86,24.93,24.8,24.87,41000.0,20.6924,20.7506,20.6424,20.7007,41000.0
2011-10-13 09:45:00,24.86,25.06,24.85,25.04,34300.0,20.6924,20.8588,20.684,20.8422,34300.0
2011-10-13 09:50:00,25.04,25.06,24.89,24.97,33300.0,20.8422,20.8588,20.7173,20.7839,33300.0
2011-10-13 09:55:00,24.95,24.96,24.86,24.94,14500.0,20.7673,20.7756,20.6924,20.7589,14500.0
2011-10-13 10:00:00,24.92,24.96,24.74,24.77,21700.0,20.7423,20.7756,20.5925,20.6174,21700.0
2011-10-13 10:05:00,24.77,24.78,24.73,24.75,102700.0,20.6174,20.6258,20.5842,20.6008,102700.0
2011-10-13 10:10:00,24.76,24.98,24.76,24.93,56400.0,20.6091,20.7922,20.6091,20.7506,56400.0
2011-10-13 10:15:00,24.92,24.92,24.78,24.83,30700.0,20.7423,20.7423,20.6258,20.6674,30700.0
2011-10-13 10:20:00,24.84,25.01,24.81,24.99,22000.0,20.6757,20.8172,20.6507,20.8006,22000.0
2011-10-13 10:25:00,25.0,25.03,24.93,24.93,14600.0,20.8089,20.8339,20.7506,20.7506,14600.0
2011-10-13 10:30:00,24.92,25.0,24.91,24.97,15900.0,20.7423,20.8089,20.734,20.7839,15900.0
2011-10-13 10:35:00,24.96,24.97,24.85,24.89,15300.0,20.7756,20.7839,20.684,20.7173,15300.0
2011-10-13 10:40:00,24.9,24.93,24.87,24.91,33700.0,20.7257,20.7506,20.7007,20.734,33700.0
2011-10-13 10:45:00,24.9,24.91,24.83,24.85,24300.0,20.7257,20.734,20.6674,20.684,24300.0
2011-10-13 10:50:00,24.85,24.97,24.85,24.87,31200.0,20.684,20.7839,20.684,20.7007,31200.0
2011-10-13 10:55:00,24.87,24.87,24.69,24.69,43300.0,20.7007,20.7007,20.5509,20.5509,43300.0
2011-10-13 11:00:00,24.7,24.82,24.65,24.82,47300.0,20.5592,20.6591,20.5176,20.6591,47300.0
2011-10-13 11:05:00,24.83,24.87,24.71,24.73,89100.0,20.6674,20.7007,20.5675,20.5842,89100.0
2011-10-13 11:10:00,24.74,24.82,24.71,24.8,21400.0,20.5925,20.6591,20.5675,20.6424,21400.0
2011-10-13 11:15:00,24.8,24.84,24.71,24.71,35500.0,20.6424,20.6757,20.5675,20.5675,35500.0
2011-10-13 11:20:00,24.71,24.75,24.65,24.69,23300.0,20.5675,20.6008,20.5176,20.5509,23300.0
2011-10-13 11:25:00,24.68,24.69,24.57,24.59,14300.0,20.5425,20.5509,20.451,20.4676,14300.0
2011-10-13 11:30:00,24.61,24.73,24.56,24.67,32400.0,20.4843,20.5842,20.4426,20.5342,32400.0
2011-10-13 11:35:00,24.68,24.84,24.68,24.8,32800.0,20.5425,20.6757,20.5425,20.6424,32800.0
2011-10-13 11:40:00,24.8,24.81,24.75,24.81,15400.0,20.6424,20.6507,20.6008,20.6507,15400.0
2011-10-13 11:45:00,24.82,24.98,24.81,24.83,30700.0,20.6591,20.7922,20.6507,20.6674,30700.0
2011-10-13 11:50:00,24.82,24.86,24.77,24.79,13700.0,20.6591,20.6924,20.6174,20.6341,13700.0
2011-10-13 11:55:00,24.77,24.84,24.76,24.76,9800.0,20.6174,20.6757,20.6091,20.6091,9800.0
2011-10-13 12:00:00,24.76,24.8,24.75,24.77,13900.0,20.6091,20.6424,20.6008,20.6174,13900.0
2011-10-13 12:05:00,24.77,24.79,24.71,24.76,27700.0,20.6174,20.6341,20.5675,20.6091,27700.0
2011-10-13 12:10:00,24.76,24.77,24.71,24.74,30100.0,20.6091,20.6174,20.5675,20.5925,30100.0
2011-10-13 12:15:00,24.75,24.78,24.73,24.76,21600.0,20.6008,20.6258,20.5842,20.6091,21600.0
2011-10-13 12:20:00,24.77,24.85,24.77,24.85,19500.0,20.6174,20.684,20.6174,20.684,19500.0
2011-10-13 12:25:00,24.84,24.85,24.75,24.76,15500.0,20.6757,20.684,20.6008,20.6091,15500.0
2011-10-13 12:30:00,24.75,24.79,24.74,24.79,40100.0,20.6008,20.6341,20.5925,20.6341,40100.0
2011-10-13 12:35:00,24.79,24.8,24.76,24.79,24500.0,20.6341,20.6424,20.6091,20.6341,24500.0
2011-10-13 12:40:00,24.81,24.82,24.76,24.78,18600.0,20.6507,20.6591,20.6091,20.6258,18600.0
2011-10-13 12:45:00,24.78,24.9,24.78,24.89,40700.0,20.6258,20.7257,20.6258,20.7173,40700.0
2011-10-13 12:50:00,24.88,24.98,24.88,24.91,38200.0,20.709,20.7922,20.709,20.734,38200.0
2011-10-13 12:55:00,24.9,24.96,24.9,24.92,8100.0,20.7257,20.7756,20.7257,20.7423,8100.0
2011-10-13 13:00:00,24.91,24.93,24.86,24.92,15700.0,20.734,20.7506,20.6924,20.7423,15700.0
2011-10-13 13:05:00,24.93,25.02,24.85,25.01,24200.0,20.7506,20.8255,20.684,20.8172,24200.0
2011-10-13 13:10:00,25.0,25.12,25.0,25.12,8900.0,20.8089,20.9088,20.8089,20.9088,8900.0
2011-10-13 13:15:00,25.12,25.14,25.12,25.12,13900.0,20.9088,20.9254,20.9088,20.9088,13900.0
2011-10-13 13:20:00,25.12,25.12,24.99,25.03,28200.0,20.9088,20.9088,20.8006,20.8339,28200.0
2011-10-13 13:25:00,25.02,25.14,25.0,25.14,45100.0,20.8255,20.9254,20.8089,20.9254,45100.0
2011-10-13 13:30:00,25.14,25.15,25.1,25.15,20800.0,20.9254,20.9337,20.8921,20.9337,20800.0
2011-10-13 13:35:00,25.13,25.17,25.11,25.12,20100.0,20.9171,20.9504,20.9004,20.9088,20100.0
2011-10-13 13:40:00,25.1,25.18,25.06,25.17,10900.0,20.8921,20.9587,20.8588,20.9504,10900.0
2011-10-13 13:45:00,25.19,25.28,25.19,25.27,17100.0,20.967,21.0419,20.967,21.0336,17100.0
2011-10-13 13:50:00,25.27,25.28,25.24,25.26,34700.0,21.0336,21.0419,21.0087,21.0253,34700.0
2011-10-13 13:55:00,25.26,25.28,25.21,25.22,26100.0,21.0253,21.0419,20.9837,20.992,26100.0
2011-10-13 14:00:00,25.21,25.21,25.15,25.16,24500.0,20.9837,20.9837,20.9337,20.9421,24500.0
2011-10-13 14:05:00,25.15,25.23,25.15,25.23,16300.0,20.9337,21.0003,20.9337,21.0003,16300.0
2011-10-13 14:10:00,25.22,25.22,25.15,25.18,27800.0,20.992,20.992,20.9337,20.9587,27800.0
2011-10-13 14:15:00,25.18,25.25,25.16,25.25,24600.0,20.9587,21.017,20.9421,21.017,24600.0
2011-10-13 14:20:00,25.25,25.32,25.24,25.25,34600.0,21.017,21.0752,21.0087,21.017,34600.0
2011-10-13 14:25:00,25.24,25.25,25.18,25.24,23400.0,21.0087,21.017,20.9587,21.0087,23400.0
2011-10-13 14:30:00,25.24,25.35,25.23,25.34,46600.0,21.0087,21.1002,21.0003,21.0919,46600.0
2011-10-13 14:35:00,25.34,25.39,25.34,25.36,38900.0,21.0919,21.1335,21.0919,21.1085,38900.0
2011-10-13 14:40:00,25.37,25.42,25.35,25.41,46900.0,21.1169,21.1585,21.1002,21.1502,46900.0
2011-10-13 14:45:00,25.41,25.51,25.41,25.5,55600.0,21.1502,21.2334,21.1502,21.2251,55600.0
2011-10-13 14:50:00,25.5,25.54,25.49,25.54,42200.0,21.2251,21.2584,21.2167,21.2584,42200.0
2011-10-13 14:55:00,25.53,25.53,25.44,25.44,42200.0,21.25,21.25,21.1751,21.1751,42200.0
2011-10-13 15:00:00,25.45,25.54,25.45,25.53,56800.0,21.1834,21.2584,21.1834,21.25,56800.0
2011-10-13 15:05:00,25.53,25.58,25.52,25.56,65900.0,21.25,21.2917,21.2417,21.275,65900.0
2011-10-13 15:10:00,25.56,25.58,25.49,25.56,47000.0,21.275,21.2917,21.2167,21.275,47000.0
2011-10-13 15:15:00,25.55,25.64,25.53,25.64,71900.0,21.2667,21.3416,21.25,21.3416,71900.0
2011-10-13 15:20:00,25.63,25.63,25.33,25.33,52700.0,21.3333,21.3333,21.0836,21.0836,52700.0
2011-10-13 15:25:00,25.33,25.33,25.25,25.27,35000.0,21.0836,21.0836,21.017,21.0336,35000.0
2011-10-13 15:30:00,25.27,25.32,25.2,25.21,56900.0,21.0336,21.0752,20.9754,20.9837,56900.0
2011-10-13 15:35:00,25.23,25.25,25.15,25.16,53600.0,21.0003,21.017,20.9337,20.9421,53600.0
2011-10-13 15:40:00,25.15,25.21,25.14,25.18,48400.0,20.9337,20.9837,20.9254,20.9587,48400.0
2011-10-13 15:45:00,25.17,25.24,25.13,25.16,89700.0,20.9504,21.0087,20.9171,20.9421,89700.0
2011-10-13 15:50:00,25.16,25.27,25.15,25.25,82400.0,20.9421,21.0336,20.9337,21.017,82400.0
2011-10-13 15:55:00,25.25,25.3,25.22,25.24,123000.0,21.017,21.0586,20.992,21.0087,123000.0
2011-10-14 09:30:00,26.01,26.01,25.83,25.9,108800.0,21.6496,21.6496,21.4997,21.558,108800.0
2011-10-14 09:35:00,25.9,25.99,25.85,25.96,83000.0,21.558,21.6329,21.5164,21.6079,83000.0
2011-10-14 09:40:00,25.97,26.01,25.8,25.81,48800.0,21.6163,21.6496,21.4748,21.4831,48800.0
2011-10-14 09:45:00,25.81,25.9,25.8,25.85,40500.0,21.4831,21.558,21.4748,21.5164,40500.0
2011-10-14 09:50:00,25.85,25.88,25.82,25.82,37100.0,21.5164,21.5414,21.4914,21.4914,37100.0
2011-10-14 09:55:00,25.82,26.02,25.79,25.94,79600.0,21.4914,21.6579,21.4664,21.5913,79600.0
2011-10-14 10:00:00,25.92,25.99,25.91,25.98,45100.0,21.5747,21.6329,21.5663,21.6246,45100.0
2011-10-14 10:05:00,25.98,26.06,25.98,26.01,26900.0,21.6246,21.6912,21.6246,21.6496,26900.0
2011-10-14 10:10:00,26.0,26.01,25.93,25.93,51800.0,21.6412,21.6496,21.583,21.583,51800.0
2011-10-14 10:15:00,25.92,25.92,25.83,25.84,39500.0,21.5747,21.5747,21.4997,21.5081,39500.0
2011-10-14 10:20:00,25.83,25.88,25.8,25.85,42900.0,21.4997,21.5414,21.4748,21.5164,42900.0
2011-10-14 10:25:00,25.83,25.84,25.67,25.67,25900.0,21.4997,21.5081,21.3666,21.3666,25900.0
2011-10-14 10:30:00,25.67,25.77,25.66,25.77,51500.0,21.3666,21.4498,21.3582,21.4498,51500.0
2011-10-14 10:35:00,25.78,25.79,25.69,25.69,17700.0,21.4581,21.4664,21.3832,21.3832,17700.0
2011-10-14 10:40:00,25.69,25.7,25.62,25.7,18200.0,21.3832,21.3915,21.3249,21.3915,18200.0
2011-10-14 10:45:00,25.68,25.73,25.67,25.69,17700.0,21.3749,21.4165,21.3666,21.3832,17700.0
2011-10-14 10:50:00,25.68,25.72,25.56,25.58,17200.0,21.3749,21.4082,21.275,21.2917,17200.0
2011-10-14 10:55:00,25.58,25.67,25.57,25.63,22200.0,21.2917,21.3666,21.2833,21.3333,22200.0
2011-10-14 11:00:00,25.64,25.74,25.64,25.74,19300.0,21.3416,21.4248,21.3416,21.4248,19300.0
2011-10-14 11:05:00,25.73,25.74,25.66,25.71,76300.0,21.4165,21.4248,21.3582,21.3999,76300.0
2011-10-14 11:10:00,25.72,25.75,25.66,25.71,24000.0,21.4082,21.4332,21.3582,21.3999,24000.0
2011-10-14 11:15:00,25.71,25.73,25.67,25.71,12700.0,21.3999,21.4165,21.3666,21.3999,12700.0
2011-10-14 11:20:00,25.72,25.73,25.58,25.58,51200.0,21.4082,21.4165,21.2917,21.2917,51200.0
2011-10-14 11:25:00,25.58,25.59,25.45,25.46,17200.0,21.2917,21.3,21.1834,21.1918,17200.0
2011-10-14 11:30:00,25.46,25.52,25.45,25.51,16600.0,21.1918,21.2417,21.1834,21.2334,16600.0
2011-10-14 11:35:00,25.51,25.56,25.49,25.49,12200.0,21.2334,21.275,21.2167,21.2167,12200.0
2011-10-14 11:40:00,25.49,25.56,25.49,25.52,14700.0,21.2167,21.275,21.2167,21.2417,14700.0
2011-10-14 11:45:00,25.53,25.57,25.51,25.51,11600.0,21.25,21.2833,21.2334,21.2334,11600.0
2011-10-14 11:50:00,25.51,25.55,25.51,25.53,9000.0,21.2334,21.2667,21.2334,21.25,9000.0
2011-10-14 11:55:00,25.52,25.57,25.49,25.49,11600.0,21.2417,21.2833,21.2167,21.2167,11600.0
2011-10-14 12:00:00,25.49,25.5,25.45,25.49,14400.0,21.2167,21.2251,21.1834,21.2167,14400.0
2011-10-14 12:05:00,25.49,25.51,25.43,25.51,25100.0,21.2167,21.2334,21.1668,21.2334,25100.0
2011-10-14 12:10:00,25.51,25.51,25.47,25.48,30900.0,21.2334,21.2334,21.2001,21.2084,30900.0
2011-10-14 12:15:00,25.48,25.55,25.48,25.52,30800.0,21.2084,21.2667,21.2084,21.2417,30800.0
2011-10-14 12:20:00,25.53,25.55,25.51,25.51,15300.0,21.25,21.2667,21.2334,21.2334,15300.0
2011-10-14 12:25:00,25.51,25.54,25.49,25.53,8000.0,21.2334,21.2584,21.2167,21.25,8000.0
2011-10-14 12:30:00,25.53,25.6,25.53,25.6,7700.0,21.25,21.3083,21.25,21.3083,7700.0
2011-10-14 12:35:00,25.61,25.62,25.61,25.61,3900.0,21.3166,21.3249,21.3166,21.3166,3900.0
2011-10-14 12:40:00,25.61,25.64,25.61,25.62,7200.0,21.3166,21.3416,21.3166,21.3249,7200.0
2011-10-14 12:45:00,25.61,25.65,25.61,25.63,12600.0,21.3166,21.3499,21.3166,21.3333,12600.0
2011-10-14 12:50:00,25.63,25.69,25.63,25.68,25400.0,21.3333,21.3832,21.3333,21.3749,25400.0
2011-10-14 12:55:00,25.68,25.69,25.63,25.64,11300.0,21.3749,21.3832,21.3333,21.3416,11300.0
2011-10-14 13:00:00,25.64,25.72,25.63,25.72,42100.0,21.3416,21.4082,21.3333,21.4082,42100.0
2011-10-14 13:05:00,25.73,25.77,25.73,25.77,26600.0,21.4165,21.4498,21.4165,21.4498,26600.0
2011-10-14 13:10:00,25.76,25.79,25.74,25.77,18000.0,21.4415,21.4664,21.4248,21.4498,18000.0
2011-10-14 13:15:00,25.77,25.83,25.77,25.82,15700.0,21.4498,21.4997,21.4498,21.4914,15700.0
2011-10-14 13:20:00,25.81,25.82,25.79,25.82,10000.0,21.4831,21.4914,21.4664,21.4914,10000.0
2011-10-14 13:25:00,25.81,25.82,25.79,25.8,15400.0,21.4831,21.4914,21.4664,21.4748,15400.0
2011-10-14 13:30:00,25.8,25.85,25.79,25.83,15500.0,21.4748,21.5164,21.4664,21.4997,15500.0
2011-10-14 13:35:00,25.82,25.83,25.79,25.79,13700.0,21.4914,21.4997,21.4664,21.4664,13700.0
2011-10-14 13:40:00,25.78,25.82,25.77,25.81,14600.0,21.4581,21.4914,21.4498,21.4831,14600.0
2011-10-14 13:45:00,25.81,25.88,25.79,25.88,33700.0,21.4831,21.5414,21.4664,21.5414,33700.0
2011-10-14 13:50:00,25.89,25.96,25.88,25.96,24100.0,21.5497,21.6079,21.5414,21.6079,24100.0
2011-10-14 13:55:00,25.96,26.02,25.96,26.0,38500.0,21.6079,21.6579,21.6079,21.6412,38500.0
2011-10-14 14:00:00,26.0,26.03,26.0,26.0,25700.0,21.6412,21.6662,21.6412,21.6412,25700.0
2011-10-14 14:05:00,26.0,26.02,25.99,26.0,31400.0,21.6412,21.6579,21.6329,21.6412,31400.0
2011-10-14 14:10:00,26.0,26.07,26.0,26.05,45100.0,21.6412,21.6995,21.6412,21.6829,45100.0
2011-10-14 14:15:00,26.05,26.11,26.04,26.11,35600.0,21.6829,21.7328,21.6745,21.7328,35600.0
2011-10-14 14:20:00,26.12,26.21,26.09,26.21,46500.0,21.7411,21.816,21.7162,21.816,46500.0
2011-10-14 14:25:00,26.21,26.21,26.16,26.2,31400.0,21.816,21.816,21.7744,21.8077,31400.0
2011-10-14 14:30:00,26.19,26.23,26.15,26.17,63900.0,21.7994,21.8327,21.7661,21.7827,63900.0
2011-10-14 14:35:00,26.19,26.23,26.17,26.2,31800.0,21.7994,21.8327,21.7827,21.8077,31800.0
2011-10-14 14:40:00,26.19,26.26,26.18,26.26,39600.0,21.7994,21.8577,21.7911,21.8577,39600.0
2011-10-14 14:45:00,26.26,26.26,26.19,26.2,34400.0,21.8577,21.8577,21.7994,21.8077,34400.0
2011-10-14 14:50:00,26.2,26.25,26.19,26.2,25400.0,21.8077,21.8493,21.7994,21.8077,25400.0
2011-10-14 14:55:00,26.21,26.25,26.19,26.25,24700.0,21.816,21.8493,21.7994,21.8493,24700.0
2011-10-14 15:00:00,26.24,26.27,26.23,26.26,41000.0,21.841,21.866,21.8327,21.8577,41000.0
2011-10-14 15:05:00,26.27,26.27,26.25,26.27,34100.0,21.866,21.866,21.8493,21.866,34100.0
2011-10-14 15:10:00,26.27,26.34,26.26,26.33,84600.0,21.866,21.9242,21.8577,21.9159,84600.0
2011-10-14 15:15:00,26.32,26.5,26.32,26.45,79700.0,21.9076,22.0574,21.9076,22.0158,79700.0
2011-10-14 15:20:00,26.45,26.46,26.37,26.43,51300.0,22.0158,22.0241,21.9492,21.9992,51300.0
2011-10-14 15:25:00,26.42,26.49,26.42,26.48,57900.0,21.9908,22.0491,21.9908,22.0408,57900.0
2011-10-14 15:30:00,26.49,26.59,26.46,26.58,78600.0,22.0491,22.1323,22.0241,22.124,78600.0
2011-10-14 15:35:00,26.56,26.57,26.51,26.53,88200.0,22.1074,22.1157,22.0657,22.0824,88200.0
2011-10-14 15:40:00,26.52,26.53,26.47,26.51,138100.0,22.0741,22.0824,22.0324,22.0657,138100.0
2011-10-14 15:45:00,26.51,26.51,26.43,26.46,113300.0,22.0657,22.0657,21.9992,22.0241,113300.0
2011-10-14 15:50:00,26.46,26.49,26.4,26.49,130600.0,22.0241,22.0491,21.9742,22.0491,130600.0
2011-10-14 15:55:00,26.48,26.57,26.48,26.55,200300.0,22.0408,22.1157,22.0408,22.099,200300.0
2011-10-17 09:30:00,26.0,26.02,25.71,25.72,112200.0,21.6412,21.6579,21.3999,21.4082,112200.0
2011-10-17 09:35:00,25.72,25.75,25.61,25.68,97800.0,21.4082,21.4332,21.3166,21.3749,97800.0
2011-10-17 09:40:00,25.68,25.85,25.63,25.83,83800.0,21.3749,21.5164,21.3333,21.4997,83800.0
2011-10-17 09:45:00,25.83,25.86,25.77,25.84,68900.0,21.4997,21.5247,21.4498,21.5081,68900.0
2011-10-17 09:50:00,25.83,25.84,25.7,25.7,73300.0,21.4997,21.5081,21.3915,21.3915,73300.0
2011-10-17 09:55:00,25.71,25.71,25.6,25.68,28900.0,21.3999,21.3999,21.3083,21.3749,28900.0
2011-10-17 10:00:00,25.68,25.7,25.61,25.64,41100.0,21.3749,21.3915,21.3166,21.3416,41100.0
2011-10-17 10:05:00,25.64,25.69,25.62,25.66,38500.0,21.3416,21.3832,21.3249,21.3582,38500.0
2011-10-17 10:10:00,25.66,25.67,25.6,25.61,48400.0,21.3582,21.3666,21.3083,21.3166,48400.0
2011-10-17 10:15:00,25.6,25.65,25.51,25.56,63300.0,21.3083,21.3499,21.2334,21.275,63300.0
2011-10-17 10:20:00,25.56,25.63,25.55,25.56,33100.0,21.275,21.3333,21.2667,21.275,33100.0
2011-10-17 10:25:00,25.57,25.6,25.53,25.55,27300.0,21.2833,21.3083,21.25,21.2667,27300.0
2011-10-17 10:30:00,25.55,25.6,25.54,25.56,35300.0,21.2667,21.3083,21.2584,21.275,35300.0
2011-10-17 10:35:00,25.55,25.73,25.55,25.66,43700.0,21.2667,21.4165,21.2667,21.3582,43700.0
2011-10-17 10:40:00,25.66,25.66,25.54,25.56,32500.0,21.3582,21.3582,21.2584,21.275,32500.0
2011-10-17 10:45:00,25.56,25.59,25.49,25.56,66600.0,21.275,21.3,21.2167,21.275,66600.0
2011-10-17 10:50:00,25.56,25.66,25.54,25.65,25800.0,21.275,21.3582,21.2584,21.3499,25800.0
2011-10-17 10:55:00,25.65,25.72,25.65,25.71,16400.0,21.3499,21.4082,21.3499,21.3999,16400.0
2011-10-17 11:00:00,25.7,25.71,25.64,25.65,16200.0,21.3915,21.3999,21.3416,21.3499,16200.0
2011-10-17 11:05:00,25.66,25.79,25.66,25.79,20100.0,21.3582,21.4664,21.3582,21.4664,20100.0
2011-10-17 11:10:00,25.78,25.8,25.76,25.8,36900.0,21.4581,21.4748,21.4415,21.4748,36900.0
2011-10-17 11:15:00,25.78,25.81,25.76,25.76,15700.0,21.4581,21.4831,21.4415,21.4415,15700.0
2011-10-17 11:20:00,25.76,25.83,25.75,25.79,10000.0,21.4415,21.4997,21.4332,21.4664,10000.0
2011-10-17 11:25:00,25.79,25.8,25.76,25.77,9100.0,21.4664,21.4748,21.4415,21.4498,9100.0
2011-10-17 11:30:00,25.78,25.9,25.78,25.88,21300.0,21.4581,21.558,21.4581,21.5414,21300.0
2011-10-17 11:35:00,25.89,25.95,25.85,25.85,30300.0,21.5497,21.5996,21.5164,21.5164,30300.0
2011-10-17 11:40:00,25.85,25.85,25.78,25.79,29100.0,21.5164,21.5164,21.4581,21.4664,29100.0
2011-10-17 11:45:00,25.79,25.85,25.78,25.81,33100.0,21.4664,21.5164,21.4581,21.4831,33100.0
2011-10-17 11:50:00,25.81,25.86,25.79,25.8,19200.0,21.4831,21.5247,21.4664,21.4748,19200.0
2011-10-17 11:55:00,25.8,25.83,25.78,25.82,35400.0,21.4748,21.4997,21.4581,21.4914,35400.0
2011-10-17 12:00:00,25.81,25.82,25.76,25.8,9300.0,21.4831,21.4914,21.4415,21.4748,9300.0
2011-10-17 12:05:00,25.8,25.82,25.75,25.76,23100.0,21.4748,21.4914,21.4332,21.4415,23100.0
2011-10-17 12:10:00,25.74,25.77,25.69,25.72,20600.0,21.4248,21.4498,21.3832,21.4082,20600.0
2011-10-17 12:15:00,25.71,25.73,25.7,25.7,20300.0,21.3999,21.4165,21.3915,21.3915,20300.0
2011-10-17 12:20:00,25.7,25.71,25.66,25.68,10100.0,21.3915,21.3999,21.3582,21.3749,10100.0
2011-10-17 12:25:00,25.68,25.69,25.67,25.68,11000.0,21.3749,21.3832,21.3666,21.3749,11000.0
2011-10-17 12:30:00,25.66,25.67,25.64,25.67,13200.0,21.3582,21.3666,21.3416,21.3666,13200.0
2011-10-17 12:35:00,25.67,25.69,25.63,25.64,12700.0,21.3666,21.3832,21.3333,21.3416,12700.0
2011-10-17 12:40:00,25.64,25.69,25.62,25.69,13800.0,21.3416,21.3832,21.3249,21.3832,13800.0
2011-10-17 12:45:00,25.69,25.7,25.6,25.65,24200.0,21.3832,21.3915,21.3083,21.3499,24200.0
2011-10-17 12:50:00,25.65,25.65,25.56,25.56,15600.0,21.3499,21.3499,21.275,21.275,15600.0
2011-10-17 12:55:00,25.56,25.62,25.56,25.61,8500.0,21.275,21.3249,21.275,21.3166,8500.0
2011-10-17 13:00:00,25.6,25.64,25.59,25.61,15200.0,21.3083,21.3416,21.3,21.3166,15200.0
2011-10-17 13:05:00,25.61,25.64,25.58,25.62,12800.0,21.3166,21.3416,21.2917,21.3249,12800.0
2011-10-17 13:10:00,25.61,25.66,25.59,25.66,7600.0,21.3166,21.3582,21.3,21.3582,7600.0
2011-10-17 13:15:00,25.65,25.74,25.64,25.73,24200.0,21.3499,21.4248,21.3416,21.4165,24200.0
2011-10-17 13:20:00,25.73,25.78,25.73,25.78,13400.0,21.4165,21.4581,21.4165,21.4581,13400.0
2011-10-17 13:25:00,25.78,25.78,25.68,25.69,20400.0,21.4581,21.4581,21.3749,21.3832,20400.0
2011-10-17 13:30:00,25.68,25.72,25.67,25.69,32100.0,21.3749,21.4082,21.3666,21.3832,32100.0
2011-10-17 13:35:00,25.68,25.7,25.64,25.69,31200.0,21.3749,21.3915,21.3416,21.3832,31200.0
2011-10-17 13:40:00,25.7,25.7,25.65,25.67,48900.0,21.3915,21.3915,21.3499,21.3666,48900.0
2011-10-17 13:45:00,25.67,25.67,25.64,25.65,38600.0,21.3666,21.3666,21.3416,21.3499,38600.0
2011-10-17 13:50:00,25.64,25.7,25.61,25.62,23600.0,21.3416,21.3915,21.3166,21.3249,23600.0
2011-10-17 13:55:00,25.62,25.68,25.62,25.67,32100.0,21.3249,21.3749,21.3249,21.3666,32100.0
2011-10-17 14:00:00,25.67,25.68,25.61,25.63,108100.0,21.3666,21.3749,21.3166,21.3333,108100.0
2011-10-17 14:05:00,25.62,25.63,25.52,25.54,19300.0,21.3249,21.3333,21.2417,21.2584,19300.0
2011-10-17 14:10:00,25.53,25.56,25.46,25.48,24800.0,21.25,21.275,21.1918,21.2084,24800.0
2011-10-17 14:15:00,25.48,25.49,25.44,25.45,22300.0,21.2084,21.2167,21.1751,21.1834,22300.0
2011-10-17 14:20:00,25.45,25.46,25.38,25.38,22000.0,21.1834,21.1918,21.1252,21.1252,22000.0
2011-10-17 14:25:00,25.39,25.41,25.37,25.4,50500.0,21.1335,21.1502,21.1169,21.1418,50500.0
2011-10-17 14:30:00,25.4,25.44,25.36,25.38,34100.0,21.1418,21.1751,21.1085,21.1252,34100.0
2011-10-17 14:35:00,25.38,25.4,25.33,25.35,16100.0,21.1252,21.1418,21.0836,21.1002,16100.0
2011-10-17 14:40:00,25.36,25.4,25.33,25.4,46200.0,21.1085,21.1418,21.0836,21.1418,46200.0
2011-10-17 14:45:00,25.41,25.44,25.37,25.4,40700.0,21.1502,21.1751,21.1169,21.1418,40700.0
2011-10-17 14:50:00,25.42,25.46,25.38,25.46,13500.0,21.1585,21.1918,21.1252,21.1918,13500.0
2011-10-17 14:55:00,25.45,25.5,25.41,25.5,14200.0,21.1834,21.2251,21.1502,21.2251,14200.0
2011-10-17 15:00:00,25.5,25.54,25.49,25.54,10100.0,21.2251,21.2584,21.2167,21.2584,10100.0
2011-10-17 15:05:00,25.53,25.53,25.42,25.43,15700.0,21.25,21.25,21.1585,21.1668,15700.0
2011-10-17 15:10:00,25.42,25.52,25.42,25.45,17400.0,21.1585,21.2417,21.1585,21.1834,17400.0
2011-10-17 15:15:00,25.46,25.53,25.43,25.44,21900.0,21.1918,21.25,21.1668,21.1751,21900.0
2011-10-17 15:20:00,25.43,25.46,25.42,25.44,26900.0,21.1668,21.1918,21.1585,21.1751,26900.0
2011-10-17 15:25:00,25.44,25.46,25.4,25.43,20900.0,21.1751,21.1918,21.1418,21.1668,20900.0
2011-10-17 15:30:00,25.42,25.47,25.36,25.37,41700.0,21.1585,21.2001,21.1085,21.1169,41700.0
2011-10-17 15:35:00,25.36,25.37,25.31,25.31,51000.0,21.1085,21.1169,21.0669,21.0669,51000.0
2011-10-17 15:40:00,25.32,25.56,25.3,25.54,31400.0,21.0752,21.275,21.0586,21.2584,31400.0
2011-10-17 15:45:00,25.54,25.57,25.43,25.47,127300.0,21.2584,21.2833,21.1668,21.2001,127300.0
2011-10-17 15:50:00,25.48,25.48,25.35,25.36,191600.0,21.2084,21.2084,21.1002,21.1085,191600.0
2011-10-17 15:55:00,25.37,25.4,25.27,25.34,203700.0,21.1169,21.1418,21.0336,21.0919,203700.0
2011-10-18 09:30:00,25.72,25.76,25.62,25.74,54400.0,21.4082,21.4415,21.3249,21.4248,54400.0
2011-10-18 09:35:00,25.74,25.98,25.73,25.96,44000.0,21.4248,21.6246,21.4165,21.6079,44000.0
2011-10-18 09:40:00,25.95,26.01,25.74,25.82,38100.0,21.5996,21.6496,21.4248,21.4914,38100.0
2011-10-18 09:45:00,25.82,25.87,25.62,25.62,29400.0,21.4914,21.533,21.3249,21.3249,29400.0
2011-10-18 09:50:00,25.62,25.65,25.44,25.46,52500.0,21.3249,21.3499,21.1751,21.1918,52500.0
2011-10-18 09:55:00,25.46,25.5,25.36,25.43,67000.0,21.1918,21.2251,21.1085,21.1668,67000.0
2011-10-18 10:00:00,25.43,25.5,25.31,25.31,17500.0,21.1668,21.2251,21.0669,21.0669,17500.0
2011-10-18 10:05:00,25.33,25.61,25.32,25.58,22000.0,21.0836,21.3166,21.0752,21.2917,22000.0
2011-10-18 10:10:00,25.57,25.66,25.57,25.65,19800.0,21.2833,21.3582,21.2833,21.3499,19800.0
2011-10-18 10:15:00,25.66,25.66,25.47,25.47,18900.0,21.3582,21.3582,21.2001,21.2001,18900.0
2011-10-18 10:20:00,25.46,25.74,25.46,25.71,24000.0,21.1918,21.4248,21.1918,21.3999,24000.0
2011-10-18 10:25:00,25.7,25.92,25.67,25.92,23800.0,21.3915,21.5747,21.3666,21.5747,23800.0
2011-10-18 10:30:00,25.92,25.92,25.82,25.87,15700.0,21.5747,21.5747,21.4914,21.533,15700.0
2011-10-18 10:35:00,25.87,25.9,25.83,25.87,17200.0,21.533,21.558,21.4997,21.533,17200.0
2011-10-18 10:40:00,25.89,26.01,25.89,25.99,22900.0,21.5497,21.6496,21.5497,21.6329,22900.0
2011-10-18 10:45:00,26.0,26.05,26.0,26.02,28800.0,21.6412,21.6829,21.6412,21.6579,28800.0
2011-10-18 10:50:00,26.01,26.05,25.96,25.96,58600.0,21.6496,21.6829,21.6079,21.6079,58600.0
2011-10-18 10:55:00,25.96,25.98,25.85,25.86,43100.0,21.6079,21.6246,21.5164,21.5247,43100.0
2011-10-18 11:00:00,25.86,25.88,25.77,25.8,25400.0,21.5247,21.5414,21.4498,21.4748,25400.0
2011-10-18 11:05:00,25.79,25.85,25.79,25.82,39400.0,21.4664,21.5164,21.4664,21.4914,39400.0
2011-10-18 11:10:00,25.83,25.92,25.83,25.9,22600.0,21.4997,21.5747,21.4997,21.558,22600.0
2011-10-18 11:15:00,25.9,25.9,25.79,25.79,34300.0,21.558,21.558,21.4664,21.4664,34300.0
2011-10-18 11:20:00,25.8,25.87,25.73,25.75,27700.0,21.4748,21.533,21.4165,21.4332,27700.0
2011-10-18 11:25:00,25.76,25.79,25.72,25.79,18300.0,21.4415,21.4664,21.4082,21.4664,18300.0
2011-10-18 11:30:00,25.79,25.95,25.78,25.94,34500.0,21.4664,21.5996,21.4581,21.5913,34500.0
2011-10-18 11:35:00,25.94,26.15,25.94,26.1,35200.0,21.5913,21.7661,21.5913,21.7245,35200.0
2011-10-18 11:40:00,26.1,26.23,26.08,26.22,44400.0,21.7245,21.8327,21.7078,21.8244,44400.0
2011-10-18 11:45:00,26.21,26.21,26.08,26.17,43900.0,21.816,21.816,21.7078,21.7827,43900.0
2011-10-18 11:50:00,26.19,26.23,26.16,26.19,18200.0,21.7994,21.8327,21.7744,21.7994,18200.0
2011-10-18 11:55:00,26.19,26.22,26.09,26.09,32700.0,21.7994,21.8244,21.7162,21.7162,32700.0
2011-10-18 12:00:00,26.11,26.14,26.06,26.1,13200.0,21.7328,21.7578,21.6912,21.7245,13200.0
2011-10-18 12:05:00,26.1,26.16,26.06,26.13,13200.0,21.7245,21.7744,21.6912,21.7494,13200.0
2011-10-18 12:10:00,26.14,26.14,25.99,26.01,18900.0,21.7578,21.7578,21.6329,21.6496,18900.0
2011-10-18 12:15:00,26.0,26.0,25.94,25.94,17500.0,21.6412,21.6412,21.5913,21.5913,17500.0
2011-10-18 12:20:00,25.93,26.03,25.93,26.03,16200.0,21.583,21.6662,21.583,21.6662,16200.0
2011-10-18 12:25:00,26.02,26.07,26.01,26.02,14700.0,21.6579,21.6995,21.6496,21.6579,14700.0
2011-10-18 12:30:00,26.02,26.02,25.96,25.99,12500.0,21.6579,21.6579,21.6079,21.6329,12500.0
2011-10-18 12:35:00,26.0,26.16,26.0,26.16,9700.0,21.6412,21.7744,21.6412,21.7744,9700.0
2011-10-18 12:40:00,26.16,26.25,26.16,26.2,13700.0,21.7744,21.8493,21.7744,21.8077,13700.0
2011-10-18 12:45:00,26.2,26.34,26.2,26.34,23500.0,21.8077,21.9242,21.8077,21.9242,23500.0
2011-10-18 12:50:00,26.33,26.33,26.2,26.25,11500.0,21.9159,21.9159,21.8077,21.8493,11500.0
2011-10-18 12:55:00,26.25,26.3,26.22,26.3,12200.0,21.8493,21.8909,21.8244,21.8909,12200.0
2011-10-18 13:00:00,26.29,26.29,26.21,26.22,23700.0,21.8826,21.8826,21.816,21.8244,23700.0
2011-10-18 13:05:00,26.22,26.28,26.22,26.27,37100.0,21.8244,21.8743,21.8244,21.866,37100.0
2011-10-18 13:10:00,26.27,26.28,26.13,26.13,16900.0,21.866,21.8743,21.7494,21.7494,16900.0
2011-10-18 13:15:00,26.14,26.14,26.09,26.1,9400.0,21.7578,21.7578,21.7162,21.7245,9400.0
2011-10-18 13:20:00,26.09,26.1,26.05,26.08,12600.0,21.7162,21.7245,21.6829,21.7078,12600.0
2011-10-18 13:25:00,26.09,26.21,26.04,26.21,12400.0,21.7162,21.816,21.6745,21.816,12400.0
2011-10-18 13:30:00,26.22,26.29,26.22,26.27,26000.0,21.8244,21.8826,21.8244,21.866,26000.0
2011-10-18 13:35:00,26.28,26.35,26.26,26.33,28500.0,21.8743,21.9326,21.8577,21.9159,28500.0
2011-10-18 13:40:00,26.33,26.33,26.26,26.3,18400.0,21.9159,21.9159,21.8577,21.8909,18400.0
2011-10-18 13:45:00,26.31,26.38,26.25,26.35,15800.0,21.8993,21.9575,21.8493,21.9326,15800.0
2011-10-18 13:50:00,26.35,26.48,26.35,26.42,28000.0,21.9326,22.0408,21.9326,21.9908,28000.0
2011-10-18 13:55:00,26.41,26.41,26.32,26.38,16200.0,21.9825,21.9825,21.9076,21.9575,16200.0
2011-10-18 14:00:00,26.38,26.44,26.37,26.43,17200.0,21.9575,22.0075,21.9492,21.9992,17200.0
2011-10-18 14:05:00,26.44,26.5,26.44,26.44,32500.0,22.0075,22.0574,22.0075,22.0075,32500.0
2011-10-18 14:10:00,26.45,26.49,26.43,26.49,19600.0,22.0158,22.0491,21.9992,22.0491,19600.0
2011-10-18 14:15:00,26.49,26.5,26.42,26.45,16300.0,22.0491,22.0574,21.9908,22.0158,16300.0
2011-10-18 14:20:00,26.45,26.55,26.45,26.55,30800.0,22.0158,22.099,22.0158,22.099,30800.0
2011-10-18 14:25:00,26.56,26.56,26.5,26.5,18800.0,22.1074,22.1074,22.0574,22.0574,18800.0
2011-10-18 14:30:00,26.5,26.59,26.5,26.57,17500.0,22.0574,22.1323,22.0574,22.1157,17500.0
2011-10-18 14:35:00,26.58,26.58,26.43,26.43,20700.0,22.124,22.124,21.9992,21.9992,20700.0
2011-10-18 14:40:00,26.42,26.46,26.41,26.46,25700.0,21.9908,22.0241,21.9825,22.0241,25700.0
2011-10-18 14:45:00,26.46,26.52,26.46,26.49,38100.0,22.0241,22.0741,22.0241,22.0491,38100.0
2011-10-18 14:50:00,26.48,26.52,26.45,26.48,62700.0,22.0408,22.0741,22.0158,22.0408,62700.0
2011-10-18 14:55:00,26.49,26.55,26.48,26.54,38900.0,22.0491,22.099,22.0408,22.0907,38900.0
2011-10-18 15:00:00,26.55,26.7,26.55,26.67,49400.0,22.099,22.2239,22.099,22.1989,49400.0
2011-10-18 15:05:00,26.68,26.79,26.67,26.79,50100.0,22.2072,22.2988,22.1989,22.2988,50100.0
2011-10-18 15:10:00,26.8,27.04,26.8,26.89,69100.0,22.3071,22.5069,22.3071,22.382,69100.0
2011-10-18 15:15:00,26.89,26.99,26.81,26.82,57300.0,22.382,22.4653,22.3154,22.3238,57300.0
2011-10-18 15:20:00,26.82,26.85,26.68,26.72,87700.0,22.3238,22.3487,22.2072,22.2405,87700.0
2011-10-18 15:25:00,26.71,26.8,26.62,26.62,52200.0,22.2322,22.3071,22.1573,22.1573,52200.0
2011-10-18 15:30:00,26.63,26.66,26.48,26.51,78900.0,22.1656,22.1906,22.0408,22.0657,78900.0
2011-10-18 15:35:00,26.51,26.64,26.49,26.54,59900.0,22.0657,22.1739,22.0491,22.0907,59900.0
2011-10-18 15:40:00,26.56,26.64,26.52,26.62,61000.0,22.1074,22.1739,22.0741,22.1573,61000.0
2011-10-18 15:45:00,26.63,26.71,26.58,26.62,62800.0,22.1656,22.2322,22.124,22.1573,62800.0
2011-10-18 15:50:00,26.64,26.78,26.64,26.78,82000.0,22.1739,22.2905,22.1739,22.2905,82000.0
2011-10-18 15:55:00,26.78,26.86,26.59,26.65,202400.0,22.2905,22.3571,22.1323,22.1823,202400.0
2011-10-19 09:30:00,26.39,26.44,26.28,26.31,39900.0,21.9659,22.0075,21.8743,21.8993,39900.0
2011-10-19 09:35:00,26.34,26.55,26.34,26.53,31400.0,21.9242,22.099,21.9242,22.0824,31400.0
2011-10-19 09:40:00,26.52,26.54,26.32,26.33,18000.0,22.0741,22.0907,21.9076,21.9159,18000.0
2011-10-19 09:45:00,26.33,26.45,26.3,26.39,20900.0,21.9159,22.0158,21.8909,21.9659,20900.0
2011-10-19 09:50:00,26.39,26.44,26.35,26.38,22400.0,21.9659,22.0075,21.9326,21.9575,22400.0
2011-10-19 09:55:00,26.38,26.56,26.31,26.54,26900.0,21.9575,22.1074,21.8993,22.0907,26900.0
2011-10-19 10:00:00,26.53,26.55,26.25,26.35,50200.0,22.0824,22.099,21.8493,21.9326,50200.0
2011-10-19 10:05:00,26.36,26.45,26.33,26.44,21000.0,21.9409,22.0158,21.9159,22.0075,21000.0
2011-10-19 10:10:00,26.42,26.48,26.41,26.47,9900.0,21.9908,22.0408,21.9825,22.0324,9900.0
2011-10-19 10:15:00,26.47,26.57,26.37,26.57,11900.0,22.0324,22.1157,21.9492,22.1157,11900.0
2011-10-19 10:20:00,26.57,26.61,26.48,26.59,15700.0,22.1157,22.149,22.0408,22.1323,15700.0
2011-10-19 10:25:00,26.59,26.64,26.54,26.57,15100.0,22.1323,22.1739,22.0907,22.1157,15100.0
2011-10-19 10:30:00,26.59,26.6,26.51,26.52,14000.0,22.1323,22.1407,22.0657,22.0741,14000.0
2011-10-19 10:35:00,26.53,26.55,26.47,26.49,6300.0,22.0824,22.099,22.0324,22.0491,6300.0
2011-10-19 10:40:00,26.49,26.56,26.47,26.47,11100.0,22.0491,22.1074,22.0324,22.0324,11100.0
2011-10-19 10:45:00,26.47,26.55,26.45,26.46,24700.0,22.0324,22.099,22.0158,22.0241,24700.0
2011-10-19 10:50:00,26.46,26.49,26.38,26.48,22000.0,22.0241,22.0491,21.9575,22.0408,22000.0
2011-10-19 10:55:00,26.47,26.48,26.38,26.38,36400.0,22.0324,22.0408,21.9575,21.9575,36400.0
2011-10-19 11:00:00,26.37,26.4,26.23,26.23,28400.0,21.9492,21.9742,21.8327,21.8327,28400.0
2011-10-19 11:05:00,26.22,26.27,26.22,26.25,13000.0,21.8244,21.866,21.8244,21.8493,13000.0
2011-10-19 11:10:00,26.25,26.26,26.19,26.25,27300.0,21.8493,21.8577,21.7994,21.8493,27300.0
2011-10-19 11:15:00,26.24,26.27,26.12,26.15,27700.0,21.841,21.866,21.7411,21.7661,27700.0
2011-10-19 11:20:00,26.13,26.17,26.09,26.1,36300.0,21.7494,21.7827,21.7162,21.7245,36300.0
2011-10-19 11:25:00,26.11,26.14,26.05,26.05,39500.0,21.7328,21.7578,21.6829,21.6829,39500.0
2011-10-19 11:30:00,26.05,26.17,26.05,26.17,50900.0,21.6829,21.7827,21.6829,21.7827,50900.0
2011-10-19 11:35:00,26.19,26.26,26.19,26.26,19800.0,21.7994,21.8577,21.7994,21.8577,19800.0
2011-10-19 11:40:00,26.27,26.27,26.15,26.17,24400.0,21.866,21.866,21.7661,21.7827,24400.0
2011-10-19 11:45:00,26.18,26.18,26.05,26.05,26100.0,21.7911,21.7911,21.6829,21.6829,26100.0
2011-10-19 11:50:00,26.05,26.06,25.99,25.99,19800.0,21.6829,21.6912,21.6329,21.6329,19800.0
2011-10-19 11:55:00,25.99,26.0,25.84,25.85,29800.0,21.6329,21.6412,21.5081,21.5164,29800.0
2011-10-19 12:00:00,25.85,25.9,25.83,25.89,21700.0,21.5164,21.558,21.4997,21.5497,21700.0
2011-10-19 12:05:00,25.9,25.95,25.87,25.87,12200.0,21.558,21.5996,21.533,21.533,12200.0
2011-10-19 12:10:00,25.87,25.91,25.82,25.9,11200.0,21.533,21.5663,21.4914,21.558,11200.0
2011-10-19 12:15:00,25.91,26.05,25.9,26.05,42600.0,21.5663,21.6829,21.558,21.6829,42600.0
2011-10-19 12:20:00,26.05,26.12,26.04,26.12,26600.0,21.6829,21.7411,21.6745,21.7411,26600.0
2011-10-19 12:25:00,26.14,26.28,26.14,26.24,23800.0,21.7578,21.8743,21.7578,21.841,23800.0
2011-10-19 12:30:00,26.25,26.29,26.23,26.27,21400.0,21.8493,21.8826,21.8327,21.866,21400.0
2011-10-19 12:35:00,26.28,26.37,26.28,26.36,32300.0,21.8743,21.9492,21.8743,21.9409,32300.0
2011-10-19 12:40:00,26.36,26.36,26.26,26.29,34200.0,21.9409,21.9409,21.8577,21.8826,34200.0
2011-10-19 12:45:00,26.28,26.35,26.25,26.29,17200.0,21.8743,21.9326,21.8493,21.8826,17200.0
2011-10-19 12:50:00,26.29,26.46,26.27,26.46,40000.0,21.8826,22.0241,21.866,22.0241,40000.0
2011-10-19 12:55:00,26.47,26.49,26.4,26.4,13400.0,22.0324,22.0491,21.9742,21.9742,13400.0
2011-10-19 13:00:00,26.4,26.44,26.38,26.44,13600.0,21.9742,22.0075,21.9575,22.0075,13600.0
2011-10-19 13:05:00,26.44,26.44,26.38,26.4,10900.0,22.0075,22.0075,21.9575,21.9742,10900.0
2011-10-19 13:10:00,26.4,26.46,26.39,26.45,12600.0,21.9742,22.0241,21.9659,22.0158,12600.0
2011-10-19 13:15:00,26.45,26.45,26.4,26.41,10900.0,22.0158,22.0158,21.9742,21.9825,10900.0
2011-10-19 13:20:00,26.39,26.4,26.36,26.38,9400.0,21.9659,21.9742,21.9409,21.9575,9400.0
2011-10-19 13:25:00,26.38,26.43,26.32,26.32,15900.0,21.9575,21.9992,21.9076,21.9076,15900.0
2011-10-19 13:30:00,26.31,26.31,26.21,26.21,12000.0,21.8993,21.8993,21.816,21.816,12000.0
2011-10-19 13:35:00,26.21,26.23,26.1,26.11,13200.0,21.816,21.8327,21.7245,21.7328,13200.0
2011-10-19 13:40:00,26.1,26.12,26.01,26.01,29900.0,21.7245,21.7411,21.6496,21.6496,29900.0
2011-10-19 13:45:00,26.01,26.01,25.95,25.96,32700.0,21.6496,21.6496,21.5996,21.6079,32700.0
2011-10-19 13:50:00,25.96,26.05,25.96,26.02,32400.0,21.6079,21.6829,21.6079,21.6579,32400.0
2011-10-19 13:55:00,26.02,26.11,26.02,26.11,21800.0,21.6579,21.7328,21.6579,21.7328,21800.0
2011-10-19 14:00:00,26.11,26.15,26.07,26.07,32000.0,21.7328,21.7661,21.6995,21.6995,32000.0
2011-10-19 14:05:00,26.07,26.07,25.89,25.89,29700.0,21.6995,21.6995,21.5497,21.5497,29700.0
2011-10-19 14:10:00,25.87,25.99,25.84,25.85,17000.0,21.533,21.6329,21.5081,21.5164,17000.0
2011-10-19 14:15:00,25.85,25.95,25.85,25.92,22000.0,21.5164,21.5996,21.5164,21.5747,22000.0
2011-10-19 14:20:00,25.91,25.93,25.82,25.83,17700.0,21.5663,21.583,21.4914,21.4997,17700.0
2011-10-19 14:25:00,25.83,25.84,25.78,25.8,16900.0,21.4997,21.5081,21.4581,21.4748,16900.0
2011-10-19 14:30:00,25.79,25.81,25.72,25.78,25800.0,21.4664,21.4831,21.4082,21.4581,25800.0
2011-10-19 14:35:00,25.78,25.87,25.77,25.87,16600.0,21.4581,21.533,21.4498,21.533,16600.0
2011-10-19 14:40:00,25.87,25.87,25.78,25.8,18500.0,21.533,21.533,21.4581,21.4748,18500.0
2011-10-19 14:45:00,25.8,25.97,25.79,25.95,46700.0,21.4748,21.6163,21.4664,21.5996,46700.0
2011-10-19 14:50:00,25.95,25.99,25.93,25.95,66000.0,21.5996,21.6329,21.583,21.5996,66000.0
2011-10-19 14:55:00,25.95,26.0,25.93,25.98,59000.0,21.5996,21.6412,21.583,21.6246,59000.0
2011-10-19 15:00:00,25.97,25.98,25.86,25.86,65200.0,21.6163,21.6246,21.5247,21.5247,65200.0
2011-10-19 15:05:00,25.84,25.85,25.75,25.82,22900.0,21.5081,21.5164,21.4332,21.4914,22900.0
2011-10-19 15:10:00,25.79,25.86,25.75,25.85,17600.0,21.4664,21.5247,21.4332,21.5164,17600.0
2011-10-19 15:15:00,25.86,25.94,25.84,25.91,20300.0,21.5247,21.5913,21.5081,21.5663,20300.0
2011-10-19 15:20:00,25.91,25.91,25.83,25.91,22700.0,21.5663,21.5663,21.4997,21.5663,22700.0
2011-10-19 15:25:00,25.91,25.93,25.73,25.73,32000.0,21.5663,21.583,21.4165,21.4165,32000.0
2011-10-19 15:30:00,25.73,25.87,25.72,25.85,37000.0,21.4165,21.533,21.4082,21.5164,37000.0
2011-10-19 15:35:00,25.84,25.88,25.77,25.79,33300.0,21.5081,21.5414,21.4498,21.4664,33300.0
2011-10-19 15:40:00,25.79,25.85,25.69,25.81,37400.0,21.4664,21.5164,21.3832,21.4831,37400.0
2011-10-19 15:45:00,25.8,25.96,25.75,25.91,48300.0,21.4748,21.6079,21.4332,21.5663,48300.0
2011-10-19 15:50:00,25.91,25.91,25.79,25.85,53500.0,21.5663,21.5663,21.4664,21.5164,53500.0
2011-10-19 15:55:00,25.84,25.85,25.76,25.82,82100.0,21.5081,21.5164,21.4415,21.4914,82100.0
2011-10-20 09:30:00,26.32,26.32,26.15,26.2,59400.0,21.9076,21.9076,21.7661,21.8077,59400.0
2011-10-20 09:35:00,26.2,26.21,26.1,26.16,63300.0,21.8077,21.816,21.7245,21.7744,63300.0
2011-10-20 09:40:00,26.16,26.16,25.99,26.12,89500.0,21.7744,21.7744,21.6329,21.7411,89500.0
2011-10-20 09:45:00,26.14,26.38,26.13,26.24,64300.0,21.7578,21.9575,21.7494,21.841,64300.0
2011-10-20 09:50:00,26.24,26.28,25.97,26.0,68800.0,21.841,21.8743,21.6163,21.6412,68800.0
2011-10-20 09:55:00,25.99,26.03,25.94,25.99,34700.0,21.6329,21.6662,21.5913,21.6329,34700.0
2011-10-20 10:00:00,26.0,26.22,25.98,26.09,48400.0,21.6412,21.8244,21.6246,21.7162,48400.0
2011-10-20 10:05:00,26.08,26.09,25.97,26.05,25200.0,21.7078,21.7162,21.6163,21.6829,25200.0
2011-10-20 10:10:00,26.07,26.23,26.07,26.17,24700.0,21.6995,21.8327,21.6995,21.7827,24700.0
2011-10-20 10:15:00,26.18,26.22,26.15,26.21,18900.0,21.7911,21.8244,21.7661,21.816,18900.0
2011-10-20 10:20:00,26.2,26.24,26.11,26.11,18300.0,21.8077,21.841,21.7328,21.7328,18300.0
2011-10-20 10:25:00,26.11,26.18,26.05,26.18,14700.0,21.7328,21.7911,21.6829,21.7911,14700.0
2011-10-20 10:30:00,26.18,26.23,26.11,26.21,14600.0,21.7911,21.8327,21.7328,21.816,14600.0
2011-10-20 10:35:00,26.2,26.28,26.16,26.28,23100.0,21.8077,21.8743,21.7744,21.8743,23100.0
2011-10-20 10:40:00,26.28,26.29,26.13,26.16,28700.0,21.8743,21.8826,21.7494,21.7744,28700.0
2011-10-20 10:45:00,26.18,26.19,26.12,26.13,25500.0,21.7911,21.7994,21.7411,21.7494,25500.0
2011-10-20 10:50:00,26.12,26.17,26.05,26.12,23800.0,21.7411,21.7827,21.6829,21.7411,23800.0
2011-10-20 10:55:00,26.11,26.11,26.02,26.02,44500.0,21.7328,21.7328,21.6579,21.6579,44500.0
2011-10-20 11:00:00,26.02,26.02,25.92,26.0,44800.0,21.6579,21.6579,21.5747,21.6412,44800.0
2011-10-20 11:05:00,26.0,26.08,25.95,26.06,18100.0,21.6412,21.7078,21.5996,21.6912,18100.0
2011-10-20 11:10:00,26.06,26.11,25.99,26.0,26900.0,21.6912,21.7328,21.6329,21.6412,26900.0
2011-10-20 11:15:00,26.0,26.0,25.87,25.87,21300.0,21.6412,21.6412,21.533,21.533,21300.0
2011-10-20 11:20:00,25.88,25.95,25.87,25.89,20800.0,21.5414,21.5996,21.533,21.5497,20800.0
2011-10-20 11:25:00,25.88,26.02,25.88,26.02,14100.0,21.5414,21.6579,21.5414,21.6579,14100.0
2011-10-20 11:30:00,26.02,26.04,25.96,26.03,12700.0,21.6579,21.6745,21.6079,21.6662,12700.0
2011-10-20 11:35:00,26.04,26.11,26.03,26.08,11900.0,21.6745,21.7328,21.6662,21.7078,11900.0
2011-10-20 11:40:00,26.07,26.13,26.06,26.07,9200.0,21.6995,21.7494,21.6912,21.6995,9200.0
2011-10-20 11:45:00,26.06,26.14,26.02,26.06,13000.0,21.6912,21.7578,21.6579,21.6912,13000.0
2011-10-20 11:50:00,26.06,26.06,25.99,26.01,17500.0,21.6912,21.6912,21.6329,21.6496,17500.0
2011-10-20 11:55:00,26.02,26.02,25.89,26.01,21600.0,21.6579,21.6579,21.5497,21.6496,21600.0
2011-10-20 12:00:00,26.0,26.01,25.92,25.94,15400.0,21.6412,21.6496,21.5747,21.5913,15400.0
2011-10-20 12:05:00,25.93,26.01,25.89,25.9,13200.0,21.583,21.6496,21.5497,21.558,13200.0
2011-10-20 12:10:00,25.9,25.96,25.88,25.94,14900.0,21.558,21.6079,21.5414,21.5913,14900.0
2011-10-20 12:15:00,25.94,25.94,25.8,25.81,31100.0,21.5913,21.5913,21.4748,21.4831,31100.0
2011-10-20 12:20:00,25.81,25.87,25.8,25.82,25300.0,21.4831,21.533,21.4748,21.4914,25300.0
2011-10-20 12:25:00,25.82,25.83,25.74,25.8,39900.0,21.4914,21.4997,21.4248,21.4748,39900.0
2011-10-20 12:30:00,25.8,26.02,25.8,26.02,17600.0,21.4748,21.6579,21.4748,21.6579,17600.0
2011-10-20 12:35:00,26.01,26.08,25.99,26.08,18300.0,21.6496,21.7078,21.6329,21.7078,18300.0
2011-10-20 12:40:00,26.08,26.09,26.07,26.08,20200.0,21.7078,21.7162,21.6995,21.7078,20200.0
2011-10-20 12:45:00,26.07,26.12,26.06,26.1,16100.0,21.6995,21.7411,21.6912,21.7245,16100.0
2011-10-20 12:50:00,26.11,26.13,26.08,26.08,11800.0,21.7328,21.7494,21.7078,21.7078,11800.0
2011-10-20 12:55:00,26.07,26.21,26.06,26.2,15600.0,21.6995,21.816,21.6912,21.8077,15600.0
2011-10-20 13:00:00,26.19,26.27,26.18,26.21,11700.0,21.7994,21.866,21.7911,21.816,11700.0
2011-10-20 13:05:00,26.21,26.37,26.21,26.37,23900.0,21.816,21.9492,21.816,21.9492,23900.0
2011-10-20 13:10:00,26.38,26.46,26.37,26.37,15700.0,21.9575,22.0241,21.9492,21.9492,15700.0
2011-10-20 13:15:00,26.37,26.47,26.36,26.43,58500.0,21.9492,22.0324,21.9409,21.9992,58500.0
2011-10-20 13:20:00,26.43,26.52,26.42,26.51,34700.0,21.9992,22.0741,21.9908,22.0657,34700.0
2011-10-20 13:25:00,26.51,26.55,26.5,26.5,35600.0,22.0657,22.099,22.0574,22.0574,35600.0
2011-10-20 13:30:00,26.52,26.55,26.47,26.48,22800.0,22.0741,22.099,22.0324,22.0408,22800.0
2011-10-20 13:35:00,26.49,26.63,26.49,26.55,38000.0,22.0491,22.1656,22.0491,22.099,38000.0
2011-10-20 13:40:00,26.56,26.58,26.47,26.48,44900.0,22.1074,22.124,22.0324,22.0408,44900.0
2011-10-20 13:45:00,26.5,26.7,26.48,26.68,64200.0,22.0574,22.2239,22.0408,22.2072,64200.0
2011-10-20 13:50:00,26.68,26.81,26.68,26.77,45900.0,22.2072,22.3154,22.2072,22.2822,45900.0
2011-10-20 13:55:00,26.78,26.83,26.69,26.69,44000.0,22.2905,22.3321,22.2156,22.2156,44000.0
2011-10-20 14:00:00,26.68,26.83,26.65,26.71,30000.0,22.2072,22.3321,22.1823,22.2322,30000.0
2011-10-20 14:05:00,26.71,26.71,26.57,26.58,26900.0,22.2322,22.2322,22.1157,22.124,26900.0
2011-10-20 14:10:00,26.58,26.59,26.53,26.58,26100.0,22.124,22.1323,22.0824,22.124,26100.0
2011-10-20 14:15:00,26.56,26.65,26.55,26.64,36100.0,22.1074,22.1823,22.099,22.1739,36100.0
2011-10-20 14:20:00,26.63,26.7,26.62,26.69,17400.0,22.1656,22.2239,22.1573,22.2156,17400.0
2011-10-20 14:25:00,26.7,26.71,26.65,26.66,21400.0,22.2239,22.2322,22.1823,22.1906,21400.0
2011-10-20 14:30:00,26.66,26.73,26.62,26.66,16900.0,22.1906,22.2489,22.1573,22.1906,16900.0
2011-10-20 14:35:00,26.67,26.86,26.67,26.86,32100.0,22.1989,22.3571,22.1989,22.3571,32100.0
2011-10-20 14:40:00,26.87,26.91,26.79,26.79,24700.0,22.3654,22.3987,22.2988,22.2988,24700.0
2011-10-20 14:45:00,26.79,26.86,26.79,26.83,14900.0,22.2988,22.3571,22.2988,22.3321,14900.0
2011-10-20 14:50:00,26.85,26.91,26.84,26.89,25300.0,22.3487,22.3987,22.3404,22.382,25300.0
2011-10-20 14:55:00,26.89,26.91,26.83,26.85,46800.0,22.382,22.3987,22.3321,22.3487,46800.0
2011-10-20 15:00:00,26.83,26.84,26.66,26.67,63500.0,22.3321,22.3404,22.1906,22.1989,63500.0
2011-10-20 15:05:00,26.68,26.79,26.66,26.78,54600.0,22.2072,22.2988,22.1906,22.2905,54600.0
2011-10-20 15:10:00,26.77,26.78,26.64,26.65,27600.0,22.2822,22.2905,22.1739,22.1823,27600.0
2011-10-20 15:15:00,26.64,26.65,26.56,26.6,31600.0,22.1739,22.1823,22.1074,22.1407,31600.0
2011-10-20 15:20:00,26.6,26.61,26.44,26.47,73500.0,22.1407,22.149,22.0075,22.0324,73500.0
2011-10-20 15:25:00,26.47,26.48,26.33,26.4,37200.0,22.0324,22.0408,21.9159,21.9742,37200.0
2011-10-20 15:30:00,26.41,26.49,26.38,26.48,32000.0,21.9825,22.0491,21.9575,22.0408,32000.0
2011-10-20 15:35:00,26.49,26.49,26.37,26.38,40700.0,22.0491,22.0491,21.9492,21.9575,40700.0
2011-10-20 15:40:00,26.39,26.5,26.39,26.49,41900.0,21.9659,22.0574,21.9659,22.0491,41900.0
2011-10-20 15:45:00,26.5,26.52,26.47,26.5,62600.0,22.0574,22.0741,22.0324,22.0574,62600.0
2011-10-20 15:50:00,26.5,26.52,26.44,26.49,71800.0,22.0574,22.0741,22.0075,22.0491,71800.0
2011-10-20 15:55:00,26.49,26.5,26.46,26.49,88000.0,22.0491,22.0574,22.0241,22.0491,88000.0
2011-10-21 09:30:00,27.29,27.48,27.26,27.38,64700.0,22.715,22.8731,22.69,22.7899,64700.0
2011-10-21 09:35:00,27.38,27.57,27.36,27.57,93600.0,22.7899,22.948,22.7732,22.948,93600.0
2011-10-21 09:40:00,27.57,27.76,27.57,27.67,77400.0,22.948,23.1062,22.948,23.0313,77400.0
2011-10-21 09:45:00,27.66,27.76,27.63,27.75,44400.0,23.023,23.1062,22.998,23.0979,44400.0
2011-10-21 09:50:00,27.76,27.84,27.76,27.78,71900.0,23.1062,23.1728,23.1062,23.1228,71900.0
2011-10-21 09:55:00,27.79,27.88,27.75,27.75,153300.0,23.1312,23.2061,23.0979,23.0979,153300.0
2011-10-21 10:00:00,27.75,27.75,27.61,27.61,44900.0,23.0979,23.0979,22.9813,22.9813,44900.0
2011-10-21 10:05:00,27.64,27.7,27.6,27.63,66900.0,23.0063,23.0562,22.973,22.998,66900.0
2011-10-21 10:10:00,27.62,27.71,27.59,27.71,19200.0,22.9897,23.0646,22.9647,23.0646,19200.0
2011-10-21 10:15:00,27.71,27.86,27.71,27.86,107200.0,23.0646,23.1894,23.0646,23.1894,107200.0
2011-10-21 10:20:00,27.86,27.89,27.84,27.87,27900.0,23.1894,23.2144,23.1728,23.1977,27900.0
2011-10-21 10:25:00,27.87,27.89,27.84,27.89,15900.0,23.1977,23.2144,23.1728,23.2144,15900.0
2011-10-21 10:30:00,27.89,27.9,27.84,27.85,57400.0,23.2144,23.2227,23.1728,23.1811,57400.0
2011-10-21 10:35:00,27.86,27.9,27.84,27.85,56000.0,23.1894,23.2227,23.1728,23.1811,56000.0
2011-10-21 10:40:00,27.84,27.87,27.83,27.83,25400.0,23.1728,23.1977,23.1645,23.1645,25400.0
2011-10-21 10:45:00,27.84,27.88,27.82,27.86,42300.0,23.1728,23.2061,23.1561,23.1894,42300.0
2011-10-21 10:50:00,27.86,27.86,27.7,27.82,39500.0,23.1894,23.1894,23.0562,23.1561,39500.0
2011-10-21 10:55:00,27.82,27.89,27.78,27.89,33400.0,23.1561,23.2144,23.1228,23.2144,33400.0
2011-10-21 11:00:00,27.88,27.9,27.83,27.9,61200.0,23.2061,23.2227,23.1645,23.2227,61200.0
2011-10-21 11:05:00,27.89,27.91,27.82,27.84,36100.0,23.2144,23.231,23.1561,23.1728,36100.0
2011-10-21 11:10:00,27.83,27.9,27.83,27.89,23200.0,23.1645,23.2227,23.1645,23.2144,23200.0
2011-10-21 11:15:00,27.89,27.9,27.86,27.86,74600.0,23.2144,23.2227,23.1894,23.1894,74600.0
2011-10-21 11:20:00,27.87,27.88,27.83,27.86,21400.0,23.1977,23.2061,23.1645,23.1894,21400.0
2011-10-21 11:25:00,27.86,27.89,27.85,27.86,9000.0,23.1894,23.2144,23.1811,23.1894,9000.0
2011-10-21 11:30:00,27.87,27.89,27.8,27.81,27900.0,23.1977,23.2144,23.1395,23.1478,27900.0
2011-10-21 11:35:00,27.81,27.84,27.78,27.79,30400.0,23.1478,23.1728,23.1228,23.1312,30400.0
2011-10-21 11:40:00,27.78,27.83,27.77,27.8,24200.0,23.1228,23.1645,23.1145,23.1395,24200.0
2011-10-21 11:45:00,27.81,27.82,27.76,27.77,28900.0,23.1478,23.1561,23.1062,23.1145,28900.0
2011-10-21 11:50:00,27.77,27.78,27.72,27.72,17300.0,23.1145,23.1228,23.0729,23.0729,17300.0
2011-10-21 11:55:00,27.72,27.72,27.62,27.62,21800.0,23.0729,23.0729,22.9897,22.9897,21800.0
2011-10-21 12:00:00,27.62,27.64,27.57,27.58,21100.0,22.9897,23.0063,22.948,22.9564,21100.0
2011-10-21 12:05:00,27.58,27.58,27.5,27.5,24600.0,22.9564,22.9564,22.8898,22.8898,24600.0
2011-10-21 12:10:00,27.5,27.53,27.5,27.53,34700.0,22.8898,22.9147,22.8898,22.9147,34700.0
2011-10-21 12:15:00,27.52,27.54,27.49,27.5,26300.0,22.9064,22.9231,22.8815,22.8898,26300.0
2011-10-21 12:20:00,27.5,27.51,27.5,27.5,14000.0,22.8898,22.8981,22.8898,22.8898,14000.0
2011-10-21 12:25:00,27.51,27.51,27.5,27.51,14200.0,22.8981,22.8981,22.8898,22.8981,14200.0
2011-10-21 12:30:00,27.5,27.51,27.45,27.45,30900.0,22.8898,22.8981,22.8482,22.8482,30900.0
2011-10-21 12:35:00,27.45,27.49,27.45,27.45,25600.0,22.8482,22.8815,22.8482,22.8482,25600.0
2011-10-21 12:40:00,27.45,27.47,27.32,27.35,49200.0,22.8482,22.8648,22.74,22.7649,49200.0
2011-10-21 12:45:00,27.35,27.4,27.34,27.35,29200.0,22.7649,22.8065,22.7566,22.7649,29200.0
2011-10-21 12:50:00,27.35,27.37,27.35,27.35,19700.0,22.7649,22.7816,22.7649,22.7649,19700.0
2011-10-21 12:55:00,27.35,27.36,27.23,27.23,42000.0,22.7649,22.7732,22.665,22.665,42000.0
2011-10-21 13:00:00,27.23,27.23,27.1,27.1,39400.0,22.665,22.665,22.5568,22.5568,39400.0
2011-10-21 13:05:00,27.1,27.11,27.08,27.1,16300.0,22.5568,22.5652,22.5402,22.5568,16300.0
2011-10-21 13:10:00,27.11,27.21,27.03,27.21,41500.0,22.5652,22.6484,22.4986,22.6484,41500.0
2011-10-21 13:15:00,27.22,27.28,27.21,27.26,22800.0,22.6567,22.7067,22.6484,22.69,22800.0
2011-10-21 13:20:00,27.27,27.34,27.26,27.26,15100.0,22.6983,22.7566,22.69,22.69,15100.0
2011-10-21 13:25:00,27.27,27.3,27.12,27.12,31500.0,22.6983,22.7233,22.5735,22.5735,31500.0
2011-10-21 13:30:00,27.13,27.16,27.07,27.13,13500.0,22.5818,22.6068,22.5319,22.5818,13500.0
2011-10-21 13:35:00,27.13,27.16,27.07,27.08,28600.0,22.5818,22.6068,22.5319,22.5402,28600.0
2011-10-21 13:40:00,27.08,27.09,26.97,27.04,62200.0,22.5402,22.5485,22.4486,22.5069,62200.0
2011-10-21 13:45:00,27.04,27.06,27.0,27.03,27800.0,22.5069,22.5235,22.4736,22.4986,27800.0
2011-10-21 13:50:00,27.02,27.02,27.0,27.0,39900.0,22.4902,22.4902,22.4736,22.4736,39900.0
2011-10-21 13:55:00,27.0,27.05,26.95,26.96,34700.0,22.4736,22.5152,22.432,22.4403,34700.0
2011-10-21 14:00:00,26.96,27.21,26.95,27.21,33300.0,22.4403,22.6484,22.432,22.6484,33300.0
2011-10-21 14:05:00,27.21,27.29,27.2,27.24,30700.0,22.6484,22.715,22.6401,22.6734,30700.0
2011-10-21 14:10:00,27.24,27.29,27.21,27.29,24800.0,22.6734,22.715,22.6484,22.715,24800.0
2011-10-21 14:15:00,27.3,27.37,27.3,27.34,35300.0,22.7233,22.7816,22.7233,22.7566,35300.0
2011-10-21 14:20:00,27.35,27.44,27.34,27.43,25000.0,22.7649,22.8398,22.7566,22.8315,25000.0
2011-10-21 14:25:00,27.44,27.49,27.38,27.38,30200.0,22.8398,22.8815,22.7899,22.7899,30200.0
2011-10-21 14:30:00,27.37,27.43,27.31,27.32,36600.0,22.7816,22.8315,22.7316,22.74,36600.0
2011-10-21 14:35:00,27.32,27.32,27.26,27.28,21400.0,22.74,22.74,22.69,22.7067,21400.0
2011-10-21 14:40:00,27.29,27.35,27.27,27.29,24100.0,22.715,22.7649,22.6983,22.715,24100.0
2011-10-21 14:45:00,27.3,27.4,27.29,27.35,32600.0,22.7233,22.8065,22.715,22.7649,32600.0
2011-10-21 14:50:00,27.36,27.42,27.36,27.37,25900.0,22.7732,22.8232,22.7732,22.7816,25900.0
2011-10-21 14:55:00,27.36,27.36,27.26,27.3,27700.0,22.7732,22.7732,22.69,22.7233,27700.0
2011-10-21 15:00:00,27.32,27.37,27.29,27.36,25800.0,22.74,22.7816,22.715,22.7732,25800.0
2011-10-21 15:05:00,27.37,27.44,27.37,27.41,19500.0,22.7816,22.8398,22.7816,22.8149,19500.0
2011-10-21 15:10:00,27.41,27.44,27.29,27.29,26400.0,22.8149,22.8398,22.715,22.715,26400.0
2011-10-21 15:15:00,27.29,27.37,27.26,27.37,72400.0,22.715,22.7816,22.69,22.7816,72400.0
2011-10-21 15:20:00,27.38,27.49,27.38,27.48,31200.0,22.7899,22.8815,22.7899,22.8731,31200.0
2011-10-21 15:25:00,27.49,27.55,27.42,27.42,55400.0,22.8815,22.9314,22.8232,22.8232,55400.0
2011-10-21 15:30:00,27.42,27.45,27.32,27.32,48900.0,22.8232,22.8482,22.74,22.74,48900.0
2011-10-21 15:35:00,27.33,27.36,27.29,27.3,44200.0,22.7483,22.7732,22.715,22.7233,44200.0
2011-10-21 15:40:00,27.3,27.31,27.21,27.21,58600.0,22.7233,22.7316,22.6484,22.6484,58600.0
2011-10-21 15:45:00,27.21,27.34,27.18,27.34,65900.0,22.6484,22.7566,22.6234,22.7566,65900.0
2011-10-21 15:50:00,27.34,27.41,27.29,27.4,82800.0,22.7566,22.8149,22.715,22.8065,82800.0
2011-10-21 15:55:00,27.4,27.51,27.33,27.5,207900.0,22.8065,22.8981,22.7483,22.8898,207900.0
2011-10-24 09:30:00,27.75,27.85,27.68,27.83,69600.0,23.0979,23.1811,23.0396,23.1645,69600.0
2011-10-24 09:35:00,27.81,28.07,27.8,28.07,34500.0,23.1478,23.3642,23.1395,23.3642,34500.0
2011-10-24 09:40:00,28.05,28.23,28.05,28.21,27300.0,23.3476,23.4974,23.3476,23.4807,27300.0
2011-10-24 09:45:00,28.23,28.41,28.2,28.4,43100.0,23.4974,23.6472,23.4724,23.6389,43100.0
2011-10-24 09:50:00,28.41,28.44,28.38,28.4,71700.0,23.6472,23.6722,23.6222,23.6389,71700.0
2011-10-24 09:55:00,28.41,28.45,28.37,28.4,77600.0,23.6472,23.6805,23.6139,23.6389,77600.0
2011-10-24 10:00:00,28.41,28.41,28.24,28.3,93600.0,23.6472,23.6472,23.5057,23.5557,93600.0
2011-10-24 10:05:00,28.3,28.42,28.3,28.42,15900.0,23.5557,23.6555,23.5557,23.6555,15900.0
2011-10-24 10:10:00,28.43,28.49,28.41,28.48,20700.0,23.6639,23.7138,23.6472,23.7055,20700.0
2011-10-24 10:15:00,28.48,28.64,28.48,28.64,20000.0,23.7055,23.8387,23.7055,23.8387,20000.0
2011-10-24 10:20:00,28.61,28.7,28.59,28.59,51800.0,23.8137,23.8886,23.797,23.797,51800.0
2011-10-24 10:25:00,28.6,28.61,28.57,28.58,30200.0,23.8054,23.8137,23.7804,23.7887,30200.0
2011-10-24 10:30:00,28.58,28.61,28.52,28.55,42400.0,23.7887,23.8137,23.7388,23.7637,42400.0
2011-10-24 10:35:00,28.55,28.63,28.55,28.59,59400.0,23.7637,23.8303,23.7637,23.797,59400.0
2011-10-24 10:40:00,28.59,28.77,28.58,28.76,114300.0,23.797,23.9469,23.7887,23.9385,114300.0
2011-10-24 10:45:00,28.78,28.78,28.7,28.71,68200.0,23.9552,23.9552,23.8886,23.8969,68200.0
2011-10-24 10:50:00,28.72,28.84,28.7,28.77,76100.0,23.9052,24.0051,23.8886,23.9469,76100.0
2011-10-24 10:55:00,28.77,28.8,28.76,28.79,33100.0,23.9469,23.9718,23.9385,23.9635,33100.0
2011-10-24 11:00:00,28.79,28.88,28.77,28.88,74100.0,23.9635,24.0384,23.9469,24.0384,74100.0
2011-10-24 11:05:00,28.88,28.96,28.87,28.93,44300.0,24.0384,24.105,24.0301,24.08,44300.0
2011-10-24 11:10:00,28.94,28.95,28.88,28.9,35800.0,24.0884,24.0967,24.0384,24.0551,35800.0
2011-10-24 11:15:00,28.9,28.93,28.87,28.92,24200.0,24.0551,24.08,24.0301,24.0717,24200.0
2011-10-24 11:20:00,28.91,29.09,28.9,29.04,145800.0,24.0634,24.2132,24.0551,24.1716,145800.0
2011-10-24 11:25:00,29.04,29.12,29.04,29.08,38800.0,24.1716,24.2382,24.1716,24.2049,38800.0
2011-10-24 11:30:00,29.07,29.24,29.07,29.16,45600.0,24.1966,24.3381,24.1966,24.2715,45600.0
2011-10-24 11:35:00,29.15,29.15,29.06,29.1,51600.0,24.2632,24.2632,24.1882,24.2215,51600.0
2011-10-24 11:40:00,29.1,29.12,28.98,28.98,22900.0,24.2215,24.2382,24.1217,24.1217,22900.0
2011-10-24 11:45:00,28.97,29.03,28.92,28.94,12600.0,24.1133,24.1633,24.0717,24.0884,12600.0
2011-10-24 11:50:00,28.94,28.96,28.81,28.82,13800.0,24.0884,24.105,23.9802,23.9885,13800.0
2011-10-24 11:55:00,28.83,28.92,28.83,28.91,12100.0,23.9968,24.0717,23.9968,24.0634,12100.0
2011-10-24 12:00:00,28.92,28.92,28.88,28.9,8500.0,24.0717,24.0717,24.0384,24.0551,8500.0
2011-10-24 12:05:00,28.89,28.9,28.89,28.9,7100.0,24.0467,24.0551,24.0467,24.0551,7100.0
2011-10-24 12:10:00,28.91,28.95,28.9,28.95,16800.0,24.0634,24.0967,24.0551,24.0967,16800.0
2011-10-24 12:15:00,28.95,28.95,28.9,28.92,17300.0,24.0967,24.0967,24.0551,24.0717,17300.0
2011-10-24 12:20:00,28.92,28.97,28.92,28.95,7400.0,24.0717,24.1133,24.0717,24.0967,7400.0
2011-10-24 12:25:00,28.95,29.01,28.95,28.99,30500.0,24.0967,24.1466,24.0967,24.13,30500.0
2011-10-24 12:30:00,29.0,29.01,28.9,28.9,18000.0,24.1383,24.1466,24.0551,24.0551,18000.0
2011-10-24 12:35:00,28.9,28.9,28.8,28.84,12700.0,24.0551,24.0551,23.9718,24.0051,12700.0
2011-10-24 12:40:00,28.83,28.84,28.79,28.8,11600.0,23.9968,24.0051,23.9635,23.9718,11600.0
2011-10-24 12:45:00,28.8,28.85,28.8,28.83,16200.0,23.9718,24.0135,23.9718,23.9968,16200.0
2011-10-24 12:50:00,28.83,28.86,28.8,28.85,6700.0,23.9968,24.0218,23.9718,24.0135,6700.0
2011-10-24 12:55:00,28.85,28.85,28.81,28.83,8800.0,24.0135,24.0135,23.9802,23.9968,8800.0
2011-10-24 13:00:00,28.84,28.84,28.77,28.78,8500.0,24.0051,24.0051,23.9469,23.9552,8500.0
2011-10-24 13:05:00,28.79,28.8,28.77,28.79,8100.0,23.9635,23.9718,23.9469,23.9635,8100.0
2011-10-24 13:10:00,28.79,28.91,28.79,28.91,11000.0,23.9635,24.0634,23.9635,24.0634,11000.0
2011-10-24 13:15:00,28.91,28.96,28.9,28.96,14600.0,24.0634,24.105,24.0551,24.105,14600.0
2011-10-24 13:20:00,28.95,28.96,28.94,28.95,10800.0,24.0967,24.105,24.0884,24.0967,10800.0
2011-10-24 13:25:00,28.95,28.98,28.95,28.97,20100.0,24.0967,24.1217,24.0967,24.1133,20100.0
2011-10-24 13:30:00,28.96,28.99,28.92,28.94,20500.0,24.105,24.13,24.0717,24.0884,20500.0
2011-10-24 13:35:00,28.94,28.97,28.93,28.95,26900.0,24.0884,24.1133,24.08,24.0967,26900.0
2011-10-24 13:40:00,28.95,29.02,28.94,29.02,14900.0,24.0967,24.155,24.0884,24.155,14900.0
2011-10-24 13:45:00,29.02,29.18,29.02,29.18,15100.0,24.155,24.2881,24.155,24.2881,15100.0
2011-10-24 13:50:00,29.18,29.18,29.1,29.16,23100.0,24.2881,24.2881,24.2215,24.2715,23100.0
2011-10-24 13:55:00,29.17,29.24,29.17,29.2,27500.0,24.2798,24.3381,24.2798,24.3048,27500.0
2011-10-24 14:00:00,29.21,29.23,29.14,29.23,16700.0,24.3131,24.3297,24.2548,24.3297,16700.0
2011-10-24 14:05:00,29.23,29.23,29.11,29.14,16400.0,24.3297,24.3297,24.2299,24.2548,16400.0
2011-10-24 14:10:00,29.13,29.15,29.02,29.04,23800.0,24.2465,24.2632,24.155,24.1716,23800.0
2011-10-24 14:15:00,29.04,29.07,28.94,28.94,77000.0,24.1716,24.1966,24.0884,24.0884,77000.0
2011-10-24 14:20:00,28.96,29.05,28.95,29.04,22100.0,24.105,24.1799,24.0967,24.1716,22100.0
2011-10-24 14:25:00,29.05,29.11,29.02,29.11,62900.0,24.1799,24.2299,24.155,24.2299,62900.0
2011-10-24 14:30:00,29.12,29.17,29.09,29.1,24400.0,24.2382,24.2798,24.2132,24.2215,24400.0
2011-10-24 14:35:00,29.09,29.1,29.08,29.09,45500.0,24.2132,24.2215,24.2049,24.2132,45500.0
2011-10-24 14:40:00,29.09,29.15,29.08,29.15,33300.0,24.2132,24.2632,24.2049,24.2632,33300.0
2011-10-24 14:45:00,29.15,29.16,29.11,29.15,14300.0,24.2632,24.2715,24.2299,24.2632,14300.0
2011-10-24 14:50:00,29.15,29.16,29.12,29.15,12300.0,24.2632,24.2715,24.2382,24.2632,12300.0
2011-10-24 14:55:00,29.14,29.24,29.14,29.23,22600.0,24.2548,24.3381,24.2548,24.3297,22600.0
2011-10-24 15:00:00,29.24,29.34,29.24,29.28,38400.0,24.3381,24.4213,24.3381,24.3714,38400.0
2011-10-24 15:05:00,29.28,29.4,29.26,29.39,77500.0,24.3714,24.4712,24.3547,24.4629,77500.0
2011-10-24 15:10:00,29.38,29.39,29.29,29.29,72500.0,24.4546,24.4629,24.3797,24.3797,72500.0
2011-10-24 15:15:00,29.3,29.3,29.21,29.24,75000.0,24.388,24.388,24.3131,24.3381,75000.0
2011-10-24 15:20:00,29.25,29.28,29.22,29.25,42800.0,24.3464,24.3714,24.3214,24.3464,42800.0
2011-10-24 15:25:00,29.25,29.26,29.11,29.11,19300.0,24.3464,24.3547,24.2299,24.2299,19300.0
2011-10-24 15:30:00,29.11,29.14,29.05,29.1,39800.0,24.2299,24.2548,24.1799,24.2215,39800.0
2011-10-24 15:35:00,29.09,29.22,29.07,29.18,1124200.0,24.2132,24.3214,24.1966,24.2881,1124200.0
2011-10-24 15:40:00,29.18,29.4,29.17,29.37,106600.0,24.2881,24.4712,24.2798,24.4463,106600.0
2011-10-24 15:45:00,29.38,29.39,29.3,29.32,70700.0,24.4546,24.4629,24.388,24.4047,70700.0
2011-10-24 15:50:00,29.33,29.36,29.3,29.35,66800.0,24.413,24.438,24.388,24.4296,66800.0
2011-10-24 15:55:00,29.34,29.45,29.32,29.41,187900.0,24.4213,24.5129,24.4047,24.4796,187900.0
2011-10-25 09:30:00,29.22,29.25,28.87,28.87,142500.0,24.3214,24.3464,24.0301,24.0301,142500.0
2011-10-25 09:35:00,28.87,28.87,28.42,28.53,258600.0,24.0301,24.0301,23.6555,23.7471,258600.0
2011-10-25 09:40:00,28.52,28.62,28.46,28.5,52300.0,23.7388,23.822,23.6888,23.7221,52300.0
2011-10-25 09:45:00,28.49,28.71,28.43,28.68,63300.0,23.7138,23.8969,23.6639,23.872,63300.0
2011-10-25 09:50:00,28.68,28.71,28.5,28.62,20600.0,23.872,23.8969,23.7221,23.822,20600.0
2011-10-25 09:55:00,28.65,28.75,28.62,28.69,19900.0,23.847,23.9302,23.822,23.8803,19900.0
2011-10-25 10:00:00,28.69,28.71,28.47,28.48,36800.0,23.8803,23.8969,23.6972,23.7055,36800.0
2011-10-25 10:05:00,28.48,28.56,28.46,28.54,56500.0,23.7055,23.7721,23.6888,23.7554,56500.0
2011-10-25 10:10:00,28.53,28.63,28.51,28.55,33800.0,23.7471,23.8303,23.7305,23.7637,33800.0
2011-10-25 10:15:00,28.56,28.76,28.54,28.71,58300.0,23.7721,23.9385,23.7554,23.8969,58300.0
2011-10-25 10:20:00,28.73,28.79,28.7,28.74,34000.0,23.9136,23.9635,23.8886,23.9219,34000.0
2011-10-25 10:25:00,28.74,28.85,28.71,28.84,26200.0,23.9219,24.0135,23.8969,24.0051,26200.0
2011-10-25 10:30:00,28.83,28.9,28.83,28.89,45600.0,23.9968,24.0551,23.9968,24.0467,45600.0
2011-10-25 10:35:00,28.88,28.98,28.86,28.98,34900.0,24.0384,24.1217,24.0218,24.1217,34900.0
2011-10-25 10:40:00,28.98,29.01,28.92,29.01,17300.0,24.1217,24.1466,24.0717,24.1466,17300.0
2011-10-25 10:45:00,29.01,29.01,28.93,28.96,42900.0,24.1466,24.1466,24.08,24.105,42900.0
2011-10-25 10:50:00,28.96,28.97,28.77,28.77,39900.0,24.105,24.1133,23.9469,23.9469,39900.0
2011-10-25 10:55:00,28.76,28.81,28.74,28.77,34700.0,23.9385,23.9802,23.9219,23.9469,34700.0
2011-10-25 11:00:00,28.77,28.88,28.73,28.77,35800.0,23.9469,24.0384,23.9136,23.9469,35800.0
2011-10-25 11:05:00,28.77,28.77,28.64,28.7,52200.0,23.9469,23.9469,23.8387,23.8886,52200.0
2011-10-25 11:10:00,28.71,28.71,28.67,28.69,27800.0,23.8969,23.8969,23.8636,23.8803,27800.0
2011-10-25 11:15:00,28.69,28.69,28.56,28.58,50900.0,23.8803,23.8803,23.7721,23.7887,50900.0
2011-10-25 11:20:00,28.57,28.57,28.43,28.48,23900.0,23.7804,23.7804,23.6639,23.7055,23900.0
2011-10-25 11:25:00,28.48,28.5,28.42,28.47,60100.0,23.7055,23.7221,23.6555,23.6972,60100.0
2011-10-25 11:30:00,28.48,28.49,28.44,28.48,25500.0,23.7055,23.7138,23.6722,23.7055,25500.0
2011-10-25 11:35:00,28.47,28.54,28.38,28.4,26600.0,23.6972,23.7554,23.6222,23.6389,26600.0
2011-10-25 11:40:00,28.4,28.43,28.37,28.41,22500.0,23.6389,23.6639,23.6139,23.6472,22500.0
2011-10-25 11:45:00,28.41,28.43,28.35,28.38,20700.0,23.6472,23.6639,23.5973,23.6222,20700.0
2011-10-25 11:50:00,28.39,28.48,28.38,28.47,16400.0,23.6306,23.7055,23.6222,23.6972,16400.0
2011-10-25 11:55:00,28.47,28.52,28.46,28.51,10900.0,23.6972,23.7388,23.6888,23.7305,10900.0
2011-10-25 12:00:00,28.5,28.52,28.41,28.42,18700.0,23.7221,23.7388,23.6472,23.6555,18700.0
2011-10-25 12:05:00,28.43,28.55,28.42,28.53,23000.0,23.6639,23.7637,23.6555,23.7471,23000.0
2011-10-25 12:10:00,28.53,28.55,28.42,28.42,22200.0,23.7471,23.7637,23.6555,23.6555,22200.0
2011-10-25 12:15:00,28.42,28.45,28.38,28.45,35000.0,23.6555,23.6805,23.6222,23.6805,35000.0
2011-10-25 12:20:00,28.44,28.51,28.44,28.46,22100.0,23.6722,23.7305,23.6722,23.6888,22100.0
2011-10-25 12:25:00,28.47,28.5,28.46,28.5,16800.0,23.6972,23.7221,23.6888,23.7221,16800.0
2011-10-25 12:30:00,28.49,28.55,28.44,28.44,17800.0,23.7138,23.7637,23.6722,23.6722,17800.0
2011-10-25 12:35:00,28.44,28.45,28.41,28.41,12200.0,23.6722,23.6805,23.6472,23.6472,12200.0
2011-10-25 12:40:00,28.41,28.41,28.25,28.25,25700.0,23.6472,23.6472,23.514,23.514,25700.0
2011-10-25 12:45:00,28.24,28.29,28.24,28.28,16800.0,23.5057,23.5473,23.5057,23.539,16800.0
2011-10-25 12:50:00,28.28,28.3,28.26,28.28,14800.0,23.539,23.5557,23.5224,23.539,14800.0
2011-10-25 12:55:00,28.28,28.33,28.28,28.33,8200.0,23.539,23.5806,23.539,23.5806,8200.0
2011-10-25 13:00:00,28.32,28.36,28.32,28.33,22500.0,23.5723,23.6056,23.5723,23.5806,22500.0
2011-10-25 13:05:00,28.33,28.46,28.33,28.42,17200.0,23.5806,23.6888,23.5806,23.6555,17200.0
2011-10-25 13:10:00,28.42,28.43,28.34,28.35,11700.0,23.6555,23.6639,23.589,23.5973,11700.0
2011-10-25 13:15:00,28.34,28.39,28.33,28.34,188100.0,23.589,23.6306,23.5806,23.589,188100.0
2011-10-25 13:20:00,28.33,28.34,28.3,28.34,24400.0,23.5806,23.589,23.5557,23.589,24400.0
2011-10-25 13:25:00,28.34,28.35,28.32,28.33,27200.0,23.589,23.5973,23.5723,23.5806,27200.0
2011-10-25 13:30:00,28.33,28.34,28.32,28.34,65800.0,23.5806,23.589,23.5723,23.589,65800.0
2011-10-25 13:35:00,28.33,28.34,28.25,28.25,32000.0,23.5806,23.589,23.514,23.514,32000.0
2011-10-25 13:40:00,28.25,28.25,28.18,28.2,75200.0,23.514,23.514,23.4558,23.4724,75200.0
2011-10-25 13:45:00,28.21,28.25,28.2,28.22,23600.0,23.4807,23.514,23.4724,23.4891,23600.0
2011-10-25 13:50:00,28.23,28.33,28.23,28.24,38800.0,23.4974,23.5806,23.4974,23.5057,38800.0
2011-10-25 13:55:00,28.25,28.26,28.23,28.25,16200.0,23.514,23.5224,23.4974,23.514,16200.0
2011-10-25 14:00:00,28.24,28.25,28.14,28.15,21200.0,23.5057,23.514,23.4225,23.4308,21200.0
2011-10-25 14:05:00,28.15,28.2,28.13,28.19,18900.0,23.4308,23.4724,23.4142,23.4641,18900.0
2011-10-25 14:10:00,28.19,28.22,28.19,28.21,18500.0,23.4641,23.4891,23.4641,23.4807,18500.0
2011-10-25 14:15:00,28.2,28.21,28.16,28.19,16700.0,23.4724,23.4807,23.4391,23.4641,16700.0
2011-10-25 14:20:00,28.19,28.24,28.17,28.23,17400.0,23.4641,23.5057,23.4475,23.4974,17400.0
2011-10-25 14:25:00,28.23,28.32,28.23,28.3,34200.0,23.4974,23.5723,23.4974,23.5557,34200.0
2011-10-25 14:30:00,28.29,28.29,28.2,28.21,11700.0,23.5473,23.5473,23.4724,23.4807,11700.0
2011-10-25 14:35:00,28.22,28.22,28.16,28.18,10300.0,23.4891,23.4891,23.4391,23.4558,10300.0
2011-10-25 14:40:00,28.18,28.27,28.13,28.26,58500.0,23.4558,23.5307,23.4142,23.5224,58500.0
2011-10-25 14:45:00,28.24,28.25,28.18,28.19,30500.0,23.5057,23.514,23.4558,23.4641,30500.0
2011-10-25 14:50:00,28.2,28.21,28.17,28.19,15900.0,23.4724,23.4807,23.4475,23.4641,15900.0
2011-10-25 14:55:00,28.18,28.21,28.17,28.21,25600.0,23.4558,23.4807,23.4475,23.4807,25600.0
2011-10-25 15:00:00,28.21,28.25,28.19,28.19,56700.0,23.4807,23.514,23.4641,23.4641,56700.0
2011-10-25 15:05:00,28.19,28.21,28.15,28.17,38200.0,23.4641,23.4807,23.4308,23.4475,38200.0
2011-10-25 15:10:00,28.16,28.17,28.09,28.09,19400.0,23.4391,23.4475,23.3809,23.3809,19400.0
2011-10-25 15:15:00,28.08,28.17,28.08,28.1,37100.0,23.3725,23.4475,23.3725,23.3892,37100.0
2011-10-25 15:20:00,28.1,28.11,28.03,28.03,36900.0,23.3892,23.3975,23.3309,23.3309,36900.0
2011-10-25 15:25:00,28.03,28.04,27.99,28.0,89500.0,23.3309,23.3392,23.2976,23.306,89500.0
2011-10-25 15:30:00,28.0,28.04,27.99,28.01,60800.0,23.306,23.3392,23.2976,23.3143,60800.0
2011-10-25 15:35:00,28.02,28.06,28.0,28.04,45500.0,23.3226,23.3559,23.306,23.3392,45500.0
2011-10-25 15:40:00,28.05,28.1,27.99,28.0,122800.0,23.3476,23.3892,23.2976,23.306,122800.0
2011-10-25 15:45:00,28.0,28.02,27.98,28.0,132900.0,23.306,23.3226,23.2893,23.306,132900.0
2011-10-25 15:50:00,28.01,28.01,27.89,27.91,58200.0,23.3143,23.3143,23.2144,23.231,58200.0
2011-10-25 15:55:00,27.91,27.99,27.86,27.97,199100.0,23.231,23.2976,23.1894,23.281,199100.0
2011-10-26 09:30:00,29.32,29.51,29.27,29.36,113300.0,24.4047,24.5628,24.363,24.438,113300.0
2011-10-26 09:35:00,29.36,29.44,29.2,29.4,139800.0,24.438,24.5045,24.3048,24.4712,139800.0
2011-10-26 09:40:00,29.4,29.48,29.33,29.44,109100.0,24.4712,24.5378,24.413,24.5045,109100.0
2011-10-26 09:45:00,29.45,29.48,29.29,29.32,80600.0,24.5129,24.5378,24.3797,24.4047,80600.0
2011-10-26 09:50:00,29.31,29.31,29.21,29.3,71500.0,24.3963,24.3963,24.3131,24.388,71500.0
2011-10-26 09:55:00,29.3,29.31,29.18,29.2,39600.0,24.388,24.3963,24.2881,24.3048,39600.0
2011-10-26 10:00:00,29.2,29.2,29.11,29.15,27100.0,24.3048,24.3048,24.2299,24.2632,27100.0
2011-10-26 10:05:00,29.16,29.16,28.95,28.97,61600.0,24.2715,24.2715,24.0967,24.1133,61600.0
2011-10-26 10:10:00,28.98,29.01,28.87,28.9,41800.0,24.1217,24.1466,24.0301,24.0551,41800.0
2011-10-26 10:15:00,28.89,28.91,28.79,28.91,66000.0,24.0467,24.0634,23.9635,24.0634,66000.0
2011-10-26 10:20:00,28.91,29.0,28.85,28.89,84800.0,24.0634,24.1383,24.0135,24.0467,84800.0
2011-10-26 10:25:00,28.91,28.96,28.85,28.89,36400.0,24.0634,24.105,24.0135,24.0467,36400.0
2011-10-26 10:30:00,28.89,28.89,28.75,28.78,44500.0,24.0467,24.0467,23.9302,23.9552,44500.0
2011-10-26 10:35:00,28.77,28.86,28.75,28.81,17800.0,23.9469,24.0218,23.9302,23.9802,17800.0
2011-10-26 10:40:00,28.81,28.81,28.63,28.65,53600.0,23.9802,23.9802,23.8303,23.847,53600.0
2011-10-26 10:45:00,28.64,28.64,28.41,28.41,39500.0,23.8387,23.8387,23.6472,23.6472,39500.0
2011-10-26 10:50:00,28.41,28.47,28.37,28.41,37700.0,23.6472,23.6972,23.6139,23.6472,37700.0
2011-10-26 10:55:00,28.41,28.45,28.26,28.4,41800.0,23.6472,23.6805,23.5224,23.6389,41800.0
2011-10-26 11:00:00,28.4,28.54,28.38,28.54,79100.0,23.6389,23.7554,23.6222,23.7554,79100.0
2011-10-26 11:05:00,28.54,28.59,28.51,28.58,67600.0,23.7554,23.797,23.7305,23.7887,67600.0
2011-10-26 11:10:00,28.57,28.74,28.57,28.71,25300.0,23.7804,23.9219,23.7804,23.8969,25300.0
2011-10-26 11:15:00,28.71,28.75,28.69,28.73,23600.0,23.8969,23.9302,23.8803,23.9136,23600.0
2011-10-26 11:20:00,28.73,28.74,28.61,28.62,27400.0,23.9136,23.9219,23.8137,23.822,27400.0
2011-10-26 11:25:00,28.61,28.74,28.54,28.71,43600.0,23.8137,23.9219,23.7554,23.8969,43600.0
2011-10-26 11:30:00,28.71,28.75,28.67,28.68,29100.0,23.8969,23.9302,23.8636,23.872,29100.0
2011-10-26 11:35:00,28.7,28.75,28.68,28.73,10400.0,23.8886,23.9302,23.872,23.9136,10400.0
2011-10-26 11:40:00,28.73,28.86,28.73,28.81,23300.0,23.9136,24.0218,23.9136,23.9802,23300.0
2011-10-26 11:45:00,28.82,28.83,28.73,28.74,18200.0,23.9885,23.9968,23.9136,23.9219,18200.0
2011-10-26 11:50:00,28.75,28.78,28.69,28.76,26600.0,23.9302,23.9552,23.8803,23.9385,26600.0
2011-10-26 11:55:00,28.76,28.8,28.74,28.76,65100.0,23.9385,23.9718,23.9219,23.9385,65100.0
2011-10-26 12:00:00,28.76,28.88,28.76,28.87,13200.0,23.9385,24.0384,23.9385,24.0301,13200.0
2011-10-26 12:05:00,28.89,28.91,28.83,28.88,20100.0,24.0467,24.0634,23.9968,24.0384,20100.0
2011-10-26 12:10:00,28.89,28.89,28.76,28.76,17400.0,24.0467,24.0467,23.9385,23.9385,17400.0
2011-10-26 12:15:00,28.79,28.9,28.79,28.87,13000.0,23.9635,24.0551,23.9635,24.0301,13000.0
2011-10-26 12:20:00,28.87,28.89,28.78,28.81,13100.0,24.0301,24.0467,23.9552,23.9802,13100.0
2011-10-26 12:25:00,28.81,28.81,28.72,28.81,36100.0,23.9802,23.9802,23.9052,23.9802,36100.0
2011-10-26 12:30:00,28.8,28.81,28.72,28.75,17500.0,23.9718,23.9802,23.9052,23.9302,17500.0
2011-10-26 12:35:00,28.75,28.84,28.74,28.82,18500.0,23.9302,24.0051,23.9219,23.9885,18500.0
2011-10-26 12:40:00,28.83,28.89,28.8,28.89,17500.0,23.9968,24.0467,23.9718,24.0467,17500.0
2011-10-26 12:45:00,28.89,28.9,28.84,28.85,12200.0,24.0467,24.0551,24.0051,24.0135,12200.0
2011-10-26 12:50:00,28.85,28.87,28.72,28.73,10600.0,24.0135,24.0301,23.9052,23.9136,10600.0
2011-10-26 12:55:00,28.73,28.79,28.71,28.74,27300.0,23.9136,23.9635,23.8969,23.9219,27300.0
2011-10-26 13:00:00,28.74,28.74,28.49,28.52,27900.0,23.9219,23.9219,23.7138,23.7388,27900.0
2011-10-26 13:05:00,28.51,28.54,28.44,28.44,13400.0,23.7305,23.7554,23.6722,23.6722,13400.0
2011-10-26 13:10:00,28.45,28.49,28.44,28.49,12400.0,23.6805,23.7138,23.6722,23.7138,12400.0
2011-10-26 13:15:00,28.49,28.55,28.48,28.55,15600.0,23.7138,23.7637,23.7055,23.7637,15600.0
2011-10-26 13:20:00,28.56,28.63,28.55,28.6,20000.0,23.7721,23.8303,23.7637,23.8054,20000.0
2011-10-26 13:25:00,28.6,28.73,28.6,28.72,17500.0,23.8054,23.9136,23.8054,23.9052,17500.0
2011-10-26 13:30:00,28.73,28.84,28.73,28.82,23000.0,23.9136,24.0051,23.9136,23.9885,23000.0
2011-10-26 13:35:00,28.83,28.9,28.79,28.86,32700.0,23.9968,24.0551,23.9635,24.0218,32700.0
2011-10-26 13:40:00,28.86,28.87,28.66,28.67,51700.0,24.0218,24.0301,23.8553,23.8636,51700.0
2011-10-26 13:45:00,28.67,28.69,28.6,28.6,55200.0,23.8636,23.8803,23.8054,23.8054,55200.0
2011-10-26 13:50:00,28.6,28.6,28.47,28.52,100800.0,23.8054,23.8054,23.6972,23.7388,100800.0
2011-10-26 13:55:00,28.52,28.67,28.46,28.66,43400.0,23.7388,23.8636,23.6888,23.8553,43400.0
2011-10-26 14:00:00,28.66,28.79,28.66,28.73,27500.0,23.8553,23.9635,23.8553,23.9136,27500.0
2011-10-26 14:05:00,28.73,28.84,28.67,28.81,27800.0,23.9136,24.0051,23.8636,23.9802,27800.0
2011-10-26 14:10:00,28.81,28.82,28.6,28.63,72900.0,23.9802,23.9885,23.8054,23.8303,72900.0
2011-10-26 14:15:00,28.63,28.63,28.5,28.51,22100.0,23.8303,23.8303,23.7221,23.7305,22100.0
2011-10-26 14:20:00,28.51,28.53,28.46,28.48,30800.0,23.7305,23.7471,23.6888,23.7055,30800.0
2011-10-26 14:25:00,28.49,28.52,28.47,28.48,45500.0,23.7138,23.7388,23.6972,23.7055,45500.0
2011-10-26 14:30:00,28.48,28.71,28.47,28.7,30300.0,23.7055,23.8969,23.6972,23.8886,30300.0
2011-10-26 14:35:00,28.7,28.87,28.67,28.83,48300.0,23.8886,24.0301,23.8636,23.9968,48300.0
2011-10-26 14:40:00,28.82,28.82,28.58,28.65,96400.0,23.9885,23.9885,23.7887,23.847,96400.0
2011-10-26 14:45:00,28.66,28.69,28.62,28.63,21200.0,23.8553,23.8803,23.822,23.8303,21200.0
2011-10-26 14:50:00,28.63,28.66,28.6,28.66,28400.0,23.8303,23.8553,23.8054,23.8553,28400.0
2011-10-26 14:55:00,28.66,28.73,28.63,28.68,35100.0,23.8553,23.9136,23.8303,23.872,35100.0
2011-10-26 15:00:00,28.68,28.73,28.64,28.68,34800.0,23.872,23.9136,23.8387,23.872,34800.0
2011-10-26 15:05:00,28.68,28.69,28.61,28.68,37000.0,23.872,23.8803,23.8137,23.872,37000.0
2011-10-26 15:10:00,28.68,28.8,28.65,28.8,53800.0,23.872,23.9718,23.847,23.9718,53800.0
2011-10-26 15:15:00,28.79,28.87,28.79,28.85,46500.0,23.9635,24.0301,23.9635,24.0135,46500.0
2011-10-26 15:20:00,28.86,28.9,28.73,28.74,90800.0,24.0218,24.0551,23.9136,23.9219,90800.0
2011-10-26 15:25:00,28.74,28.86,28.73,28.85,48100.0,23.9219,24.0218,23.9136,24.0135,48100.0
2011-10-26 15:30:00,28.86,29.09,28.84,29.09,78600.0,24.0218,24.2132,24.0051,24.2132,78600.0
2011-10-26 15:35:00,29.1,29.13,29.03,29.09,108500.0,24.2215,24.2465,24.1633,24.2132,108500.0
2011-10-26 15:40:00,29.09,29.14,29.01,29.1,75400.0,24.2132,24.2548,24.1466,24.2215,75400.0
2011-10-26 15:45:00,29.1,29.11,28.98,28.98,93100.0,24.2215,24.2299,24.1217,24.1217,93100.0
2011-10-26 15:50:00,28.97,29.01,28.89,28.96,116300.0,24.1133,24.1466,24.0467,24.105,116300.0
2011-10-26 15:55:00,28.96,28.97,28.85,28.96,125700.0,24.105,24.1133,24.0135,24.105,125700.0
2011-10-27 09:30:00,29.96,30.0,29.65,29.84,197400.0,24.9374,24.9707,24.6793,24.8375,197400.0
2011-10-27 09:35:00,29.84,29.9,28.97,29.26,218000.0,24.8375,24.8874,24.1133,24.3547,218000.0
2011-10-27 09:40:00,29.24,29.72,29.24,29.67,103100.0,24.3381,24.7376,24.3381,24.696,103100.0
2011-10-27 09:45:00,29.69,29.72,29.36,29.4,85000.0,24.7126,24.7376,24.438,24.4712,85000.0
2011-10-27 09:50:00,29.4,29.4,29.2,29.24,120400.0,24.4712,24.4712,24.3048,24.3381,120400.0
2011-10-27 09:55:00,29.23,29.5,29.23,29.38,68300.0,24.3297,24.5545,24.3297,24.4546,68300.0
2011-10-27 10:00:00,29.37,29.44,29.21,29.34,78900.0,24.4463,24.5045,24.3131,24.4213,78900.0
2011-10-27 10:05:00,29.34,29.47,29.22,29.33,129700.0,24.4213,24.5295,24.3214,24.413,129700.0
2011-10-27 10:10:00,29.33,29.39,29.24,29.37,45400.0,24.413,24.4629,24.3381,24.4463,45400.0
2011-10-27 10:15:00,29.38,29.39,29.29,29.31,41200.0,24.4546,24.4629,24.3797,24.3963,41200.0
2011-10-27 10:20:00,29.31,29.31,29.13,29.18,68700.0,24.3963,24.3963,24.2465,24.2881,68700.0
2011-10-27 10:25:00,29.18,29.18,28.95,28.96,105400.0,24.2881,24.2881,24.0967,24.105,105400.0
2011-10-27 10:30:00,28.97,29.06,28.93,28.94,90100.0,24.1133,24.1882,24.08,24.0884,90100.0
2011-10-27 10:35:00,28.94,28.97,28.46,28.49,143800.0,24.0884,24.1133,23.6888,23.7138,143800.0
2011-10-27 10:40:00,28.49,28.68,28.4,28.5,141100.0,23.7138,23.872,23.6389,23.7221,141100.0
2011-10-27 10:45:00,28.51,28.92,28.47,28.78,114500.0,23.7305,24.0717,23.6972,23.9552,114500.0
2011-10-27 10:50:00,28.75,28.85,28.69,28.85,75300.0,23.9302,24.0135,23.8803,24.0135,75300.0
2011-10-27 10:55:00,28.87,29.12,28.87,29.05,51000.0,24.0301,24.2382,24.0301,24.1799,51000.0
2011-10-27 11:00:00,29.04,29.17,29.03,29.14,35300.0,24.1716,24.2798,24.1633,24.2548,35300.0
2011-10-27 11:05:00,29.15,29.38,29.15,29.37,31500.0,24.2632,24.4546,24.2632,24.4463,31500.0
2011-10-27 11:10:00,29.38,29.48,29.37,29.37,34900.0,24.4546,24.5378,24.4463,24.4463,34900.0
2011-10-27 11:15:00,29.37,29.57,29.37,29.5,80800.0,24.4463,24.6128,24.4463,24.5545,80800.0
2011-10-27 11:20:00,29.5,29.53,29.46,29.46,27400.0,24.5545,24.5795,24.5212,24.5212,27400.0
2011-10-27 11:25:00,29.45,29.5,29.45,29.45,11600.0,24.5129,24.5545,24.5129,24.5129,11600.0
2011-10-27 11:30:00,29.46,29.53,29.46,29.52,21400.0,24.5212,24.5795,24.5212,24.5711,21400.0
2011-10-27 11:35:00,29.52,29.52,29.45,29.46,16800.0,24.5711,24.5711,24.5129,24.5212,16800.0
2011-10-27 11:40:00,29.45,29.5,29.45,29.49,43000.0,24.5129,24.5545,24.5129,24.5462,43000.0
2011-10-27 11:45:00,29.48,29.52,29.45,29.52,15100.0,24.5378,24.5711,24.5129,24.5711,15100.0
2011-10-27 11:50:00,29.53,29.56,29.44,29.47,63500.0,24.5795,24.6044,24.5045,24.5295,63500.0
2011-10-27 11:55:00,29.47,29.62,29.47,29.6,20200.0,24.5295,24.6544,24.5295,24.6377,20200.0
2011-10-27 12:00:00,29.61,29.78,29.6,29.76,48400.0,24.646,24.7875,24.6377,24.7709,48400.0
2011-10-27 12:05:00,29.77,29.78,29.69,29.74,12700.0,24.7792,24.7875,24.7126,24.7543,12700.0
2011-10-27 12:10:00,29.73,29.77,29.7,29.74,14000.0,24.7459,24.7792,24.721,24.7543,14000.0
2011-10-27 12:15:00,29.74,29.85,29.74,29.84,14900.0,24.7543,24.8458,24.7543,24.8375,14900.0
2011-10-27 12:20:00,29.85,29.87,29.8,29.82,16400.0,24.8458,24.8625,24.8042,24.8208,16400.0
2011-10-27 12:25:00,29.82,29.97,29.82,29.92,35300.0,24.8208,24.9457,24.8208,24.9041,35300.0
2011-10-27 12:30:00,29.91,30.15,29.91,30.14,49200.0,24.8958,25.0955,24.8958,25.0872,49200.0
2011-10-27 12:35:00,30.13,30.19,30.13,30.15,25000.0,25.0789,25.1288,25.0789,25.0955,25000.0
2011-10-27 12:40:00,30.18,30.37,30.16,30.36,77000.0,25.1205,25.2786,25.1038,25.2703,77000.0
2011-10-27 12:45:00,30.36,30.49,30.28,30.29,68900.0,25.2703,25.3785,25.2037,25.212,68900.0
2011-10-27 12:50:00,30.29,30.38,30.29,30.35,26800.0,25.212,25.287,25.212,25.262,26800.0
2011-10-27 12:55:00,30.36,30.49,30.35,30.48,51400.0,25.2703,25.3785,25.262,25.3702,51400.0
2011-10-27 13:00:00,30.49,30.62,30.49,30.54,111300.0,25.3785,25.4867,25.3785,25.4201,111300.0
2011-10-27 13:05:00,30.53,30.54,30.32,30.41,27900.0,25.4118,25.4201,25.237,25.3119,27900.0
2011-10-27 13:10:00,30.41,30.45,30.32,30.43,38700.0,25.3119,25.3452,25.237,25.3286,38700.0
2011-10-27 13:15:00,30.43,30.43,30.36,30.37,16200.0,25.3286,25.3286,25.2703,25.2786,16200.0
2011-10-27 13:20:00,30.37,30.53,30.37,30.53,53500.0,25.2786,25.4118,25.2786,25.4118,53500.0
2011-10-27 13:25:00,30.54,30.65,30.52,30.59,51000.0,25.4201,25.5117,25.4035,25.4618,51000.0
2011-10-27 13:30:00,30.59,30.63,30.48,30.49,38600.0,25.4618,25.495,25.3702,25.3785,38600.0
2011-10-27 13:35:00,30.49,30.54,30.48,30.53,10800.0,25.3785,25.4201,25.3702,25.4118,10800.0
2011-10-27 13:40:00,30.55,30.59,30.55,30.58,14700.0,25.4285,25.4618,25.4285,25.4534,14700.0
2011-10-27 13:45:00,30.58,30.66,30.55,30.66,17500.0,25.4534,25.52,25.4285,25.52,17500.0
2011-10-27 13:50:00,30.66,30.77,30.63,30.77,52000.0,25.52,25.6116,25.495,25.6116,52000.0
2011-10-27 13:55:00,30.76,30.86,30.75,30.84,34800.0,25.6033,25.6865,25.5949,25.6698,34800.0
2011-10-27 14:00:00,30.82,30.83,30.73,30.81,18500.0,25.6532,25.6615,25.5783,25.6449,18500.0
2011-10-27 14:05:00,30.82,30.82,30.72,30.75,36000.0,25.6532,25.6532,25.57,25.5949,36000.0
2011-10-27 14:10:00,30.74,30.76,30.72,30.73,38100.0,25.5866,25.6033,25.57,25.5783,38100.0
2011-10-27 14:15:00,30.73,30.77,30.62,30.7,42500.0,25.5783,25.6116,25.4867,25.5533,42500.0
2011-10-27 14:20:00,30.68,30.71,30.47,30.51,42400.0,25.5367,25.5616,25.3619,25.3952,42400.0
2011-10-27 14:25:00,30.53,30.64,30.53,30.58,27800.0,25.4118,25.5034,25.4118,25.4534,27800.0
2011-10-27 14:30:00,30.58,30.58,30.46,30.51,36700.0,25.4534,25.4534,25.3535,25.3952,36700.0
2011-10-27 14:35:00,30.52,30.69,30.52,30.67,67600.0,25.4035,25.545,25.4035,25.5283,67600.0
2011-10-27 14:40:00,30.66,30.66,30.51,30.53,47200.0,25.52,25.52,25.3952,25.4118,47200.0
2011-10-27 14:45:00,30.53,30.77,30.53,30.62,74600.0,25.4118,25.6116,25.4118,25.4867,74600.0
2011-10-27 14:50:00,30.62,30.73,30.62,30.65,34100.0,25.4867,25.5783,25.4867,25.5117,34100.0
2011-10-27 14:55:00,30.65,30.8,30.64,30.75,35700.0,25.5117,25.6365,25.5034,25.5949,35700.0
2011-10-27 15:00:00,30.75,30.76,30.68,30.74,33600.0,25.5949,25.6033,25.5367,25.5866,33600.0
2011-10-27 15:05:00,30.74,30.77,30.73,30.77,22400.0,25.5866,25.6116,25.5783,25.6116,22400.0
2011-10-27 15:10:00,30.78,30.84,30.67,30.8,136300.0,25.6199,25.6698,25.5283,25.6365,136300.0
2011-10-27 15:15:00,30.8,30.9,30.79,30.9,153900.0,25.6365,25.7198,25.6282,25.7198,153900.0
2011-10-27 15:20:00,30.9,30.99,30.89,30.92,56500.0,25.7198,25.7947,25.7115,25.7364,56500.0
2011-10-27 15:25:00,30.91,30.94,30.74,30.8,70400.0,25.7281,25.7531,25.5866,25.6365,70400.0
2011-10-27 15:30:00,30.81,30.86,30.76,30.77,49400.0,25.6449,25.6865,25.6033,25.6116,49400.0
2011-10-27 15:35:00,30.78,30.89,30.72,30.73,126500.0,25.6199,25.7115,25.57,25.5783,126500.0
2011-10-27 15:40:00,30.73,30.8,30.59,30.6,77000.0,25.5783,25.6365,25.4618,25.4701,77000.0
2011-10-27 15:45:00,30.61,30.61,30.41,30.46,129800.0,25.4784,25.4784,25.3119,25.3535,129800.0
2011-10-27 15:50:00,30.46,30.52,30.33,30.38,107000.0,25.3535,25.4035,25.2453,25.287,107000.0
2011-10-27 15:55:00,30.38,30.74,30.37,30.53,238500.0,25.287,25.5866,25.2786,25.4118,238500.0
2011-10-28 09:30:00,29.79,30.14,29.71,30.14,82000.0,24.7959,25.0872,24.7293,25.0872,82000.0
2011-10-28 09:35:00,30.15,30.44,30.12,30.32,85800.0,25.0955,25.3369,25.0705,25.237,85800.0
2011-10-28 09:40:00,30.32,30.37,30.19,30.24,41500.0,25.237,25.2786,25.1288,25.1704,41500.0
2011-10-28 09:45:00,30.24,30.36,30.14,30.14,54000.0,25.1704,25.2703,25.0872,25.0872,54000.0
2011-10-28 09:50:00,30.14,30.14,30.04,30.12,34300.0,25.0872,25.0872,25.004,25.0705,34300.0
2011-10-28 09:55:00,30.14,30.4,30.1,30.39,45400.0,25.0872,25.3036,25.0539,25.2953,45400.0
2011-10-28 10:00:00,30.39,30.55,30.34,30.34,80400.0,25.2953,25.4285,25.2537,25.2537,80400.0
2011-10-28 10:05:00,30.34,30.49,30.27,30.41,52600.0,25.2537,25.3785,25.1954,25.3119,52600.0
2011-10-28 10:10:00,30.41,30.51,30.35,30.35,19900.0,25.3119,25.3952,25.262,25.262,19900.0
2011-10-28 10:15:00,30.34,30.42,30.31,30.35,26200.0,25.2537,25.3203,25.2287,25.262,26200.0
2011-10-28 10:20:00,30.34,30.54,30.34,30.51,29200.0,25.2537,25.4201,25.2537,25.3952,29200.0
2011-10-28 10:25:00,30.5,30.57,30.47,30.5,35300.0,25.3868,25.4451,25.3619,25.3868,35300.0
2011-10-28 10:30:00,30.5,30.61,30.49,30.6,31500.0,25.3868,25.4784,25.3785,25.4701,31500.0
2011-10-28 10:35:00,30.61,30.74,30.6,30.73,17700.0,25.4784,25.5866,25.4701,25.5783,17700.0
2011-10-28 10:40:00,30.72,30.85,30.72,30.81,29800.0,25.57,25.6782,25.57,25.6449,29800.0
2011-10-28 10:45:00,30.79,30.79,30.54,30.59,39700.0,25.6282,25.6282,25.4201,25.4618,39700.0
2011-10-28 10:50:00,30.6,30.71,30.59,30.71,22700.0,25.4701,25.5616,25.4618,25.5616,22700.0
2011-10-28 10:55:00,30.71,30.78,30.68,30.76,11900.0,25.5616,25.6199,25.5367,25.6033,11900.0
2011-10-28 11:00:00,30.78,30.85,30.72,30.72,20600.0,25.6199,25.6782,25.57,25.57,20600.0
2011-10-28 11:05:00,30.72,30.85,30.71,30.83,15700.0,25.57,25.6782,25.5616,25.6615,15700.0
2011-10-28 11:10:00,30.82,30.85,30.8,30.81,19900.0,25.6532,25.6782,25.6365,25.6449,19900.0
2011-10-28 11:15:00,30.81,30.83,30.69,30.7,22700.0,25.6449,25.6615,25.545,25.5533,22700.0
2011-10-28 11:20:00,30.71,30.99,30.71,30.81,59200.0,25.5616,25.7947,25.5616,25.6449,59200.0
2011-10-28 11:25:00,30.8,30.8,30.59,30.64,23400.0,25.6365,25.6365,25.4618,25.5034,23400.0
2011-10-28 11:30:00,30.64,30.77,30.64,30.73,16500.0,25.5034,25.6116,25.5034,25.5783,16500.0
2011-10-28 11:35:00,30.73,30.79,30.55,30.58,16300.0,25.5783,25.6282,25.4285,25.4534,16300.0
2011-10-28 11:40:00,30.57,30.57,30.4,30.44,31000.0,25.4451,25.4451,25.3036,25.3369,31000.0
2011-10-28 11:45:00,30.43,30.53,30.41,30.48,20000.0,25.3286,25.4118,25.3119,25.3702,20000.0
2011-10-28 11:50:00,30.47,30.51,30.33,30.33,30100.0,25.3619,25.3952,25.2453,25.2453,30100.0
2011-10-28 11:55:00,30.32,30.35,30.28,30.32,15700.0,25.237,25.262,25.2037,25.237,15700.0
2011-10-28 12:00:00,30.31,30.41,30.29,30.38,11700.0,25.2287,25.3119,25.212,25.287,11700.0
2011-10-28 12:05:00,30.37,30.48,30.37,30.47,11100.0,25.2786,25.3702,25.2786,25.3619,11100.0
2011-10-28 12:10:00,30.46,30.52,30.38,30.45,12100.0,25.3535,25.4035,25.287,25.3452,12100.0
2011-10-28 12:15:00,30.45,30.5,30.42,30.47,8200.0,25.3452,25.3868,25.3203,25.3619,8200.0
2011-10-28 12:20:00,30.45,30.52,30.43,30.43,14800.0,25.3452,25.4035,25.3286,25.3286,14800.0
2011-10-28 12:25:00,30.45,30.49,30.42,30.49,22300.0,25.3452,25.3785,25.3203,25.3785,22300.0
2011-10-28 12:30:00,30.47,30.5,30.39,30.42,11500.0,25.3619,25.3868,25.2953,25.3203,11500.0
2011-10-28 12:35:00,30.42,30.47,30.4,30.4,9600.0,25.3203,25.3619,25.3036,25.3036,9600.0
2011-10-28 12:40:00,30.41,30.49,30.41,30.44,12000.0,25.3119,25.3785,25.3119,25.3369,12000.0
2011-10-28 12:45:00,30.43,30.47,30.39,30.4,23600.0,25.3286,25.3619,25.2953,25.3036,23600.0
2011-10-28 12:50:00,30.41,30.41,30.27,30.27,19400.0,25.3119,25.3119,25.1954,25.1954,19400.0
2011-10-28 12:55:00,30.28,30.31,30.24,30.3,25000.0,25.2037,25.2287,25.1704,25.2204,25000.0
2011-10-28 13:00:00,30.31,30.38,30.3,30.36,11200.0,25.2287,25.287,25.2204,25.2703,11200.0
2011-10-28 13:05:00,30.35,30.36,30.28,30.34,8300.0,25.262,25.2703,25.2037,25.2537,8300.0
2011-10-28 13:10:00,30.34,30.43,30.32,30.35,11100.0,25.2537,25.3286,25.237,25.262,11100.0
2011-10-28 13:15:00,30.36,30.39,30.31,30.31,24500.0,25.2703,25.2953,25.2287,25.2287,24500.0
2011-10-28 13:20:00,30.32,30.35,30.3,30.32,37000.0,25.237,25.262,25.2204,25.237,37000.0
2011-10-28 13:25:00,30.3,30.52,30.3,30.48,38900.0,25.2204,25.4035,25.2204,25.3702,38900.0
2011-10-28 13:30:00,30.46,30.55,30.46,30.53,14300.0,25.3535,25.4285,25.3535,25.4118,14300.0
2011-10-28 13:35:00,30.53,30.6,30.53,30.59,13400.0,25.4118,25.4701,25.4118,25.4618,13400.0
2011-10-28 13:40:00,30.59,30.62,30.54,30.58,16600.0,25.4618,25.4867,25.4201,25.4534,16600.0
2011-10-28 13:45:00,30.59,30.59,30.42,30.42,22600.0,25.4618,25.4618,25.3203,25.3203,22600.0
2011-10-28 13:50:00,30.43,30.43,30.3,30.31,36700.0,25.3286,25.3286,25.2204,25.2287,36700.0
2011-10-28 13:55:00,30.32,30.32,30.25,30.29,31600.0,25.237,25.237,25.1788,25.212,31600.0
2011-10-28 14:00:00,30.29,30.37,30.29,30.34,15400.0,25.212,25.2786,25.212,25.2537,15400.0
2011-10-28 14:05:00,30.34,30.34,30.22,30.33,24100.0,25.2537,25.2537,25.1538,25.2453,24100.0
2011-10-28 14:10:00,30.33,30.34,30.25,30.3,14700.0,25.2453,25.2537,25.1788,25.2204,14700.0
2011-10-28 14:15:00,30.31,30.34,30.21,30.21,38300.0,25.2287,25.2537,25.1455,25.1455,38300.0
2011-10-28 14:20:00,30.22,30.22,30.14,30.14,25900.0,25.1538,25.1538,25.0872,25.0872,25900.0
2011-10-28 14:25:00,30.14,30.15,29.97,30.0,57300.0,25.0872,25.0955,24.9457,24.9707,57300.0
2011-10-28 14:30:00,30.0,30.01,29.95,29.97,49300.0,24.9707,24.979,24.929,24.9457,49300.0
2011-10-28 14:35:00,29.97,29.97,29.91,29.91,23400.0,24.9457,24.9457,24.8958,24.8958,23400.0
2011-10-28 14:40:00,29.92,29.94,29.89,29.9,70500.0,24.9041,24.9207,24.8791,24.8874,70500.0
2011-10-28 14:45:00,29.9,29.9,29.84,29.85,57200.0,24.8874,24.8874,24.8375,24.8458,57200.0
2011-10-28 14:50:00,29.85,30.07,29.85,30.07,67000.0,24.8458,25.0289,24.8458,25.0289,67000.0
2011-10-28 14:55:00,30.06,30.11,30.04,30.1,39400.0,25.0206,25.0622,25.004,25.0539,39400.0
2011-10-28 15:00:00,30.11,30.2,30.05,30.19,74100.0,25.0622,25.1371,25.0123,25.1288,74100.0
2011-10-28 15:05:00,30.19,30.19,30.14,30.15,68300.0,25.1288,25.1288,25.0872,25.0955,68300.0
2011-10-28 15:10:00,30.15,30.19,30.07,30.1,46000.0,25.0955,25.1288,25.0289,25.0539,46000.0
2011-10-28 15:15:00,30.1,30.19,30.09,30.14,27600.0,25.0539,25.1288,25.0456,25.0872,27600.0
2011-10-28 15:20:00,30.15,30.28,30.14,30.2,38100.0,25.0955,25.2037,25.0872,25.1371,38100.0
2011-10-28 15:25:00,30.21,30.33,30.2,30.33,55000.0,25.1455,25.2453,25.1371,25.2453,55000.0
2011-10-28 15:30:00,30.33,30.35,30.27,30.35,38000.0,25.2453,25.262,25.1954,25.262,38000.0
2011-10-28 15:35:00,30.35,30.41,30.26,30.41,80000.0,25.262,25.3119,25.1871,25.3119,80000.0
2011-10-28 15:40:00,30.4,30.44,30.34,30.35,72300.0,25.3036,25.3369,25.2537,25.262,72300.0
2011-10-28 15:45:00,30.35,30.43,30.3,30.4,68900.0,25.262,25.3286,25.2204,25.3036,68900.0
2011-10-28 15:50:00,30.39,30.5,30.36,30.48,82700.0,25.2953,25.3868,25.2703,25.3702,82700.0
2011-10-28 15:55:00,30.48,30.49,30.39,30.41,143700.0,25.3702,25.3785,25.2953,25.3119,143700.0
2011-10-31 09:30:00,29.7,29.77,29.7,29.73,38700.0,24.721,24.7792,24.721,24.7459,38700.0
2011-10-31 09:35:00,29.74,29.74,29.58,29.62,130600.0,24.7543,24.7543,24.6211,24.6544,130600.0
2011-10-31 09:40:00,29.62,29.68,29.62,29.65,27300.0,24.6544,24.7043,24.6544,24.6793,27300.0
2011-10-31 09:45:00,29.66,29.67,29.56,29.59,41500.0,24.6877,24.696,24.6044,24.6294,41500.0
2011-10-31 09:50:00,29.59,29.72,29.58,29.67,48500.0,24.6294,24.7376,24.6211,24.696,48500.0
2011-10-31 09:55:00,29.68,29.7,29.63,29.68,25800.0,24.7043,24.721,24.6627,24.7043,25800.0
2011-10-31 10:00:00,29.69,29.74,29.66,29.74,33200.0,24.7126,24.7543,24.6877,24.7543,33200.0
2011-10-31 10:05:00,29.74,29.84,29.73,29.82,38800.0,24.7543,24.8375,24.7459,24.8208,38800.0
2011-10-31 10:10:00,29.83,29.96,29.83,29.94,22600.0,24.8292,24.9374,24.8292,24.9207,22600.0
2011-10-31 10:15:00,29.95,30.01,29.88,29.89,22800.0,24.929,24.979,24.8708,24.8791,22800.0
2011-10-31 10:20:00,29.9,30.01,29.89,29.92,54200.0,24.8874,24.979,24.8791,24.9041,54200.0
2011-10-31 10:25:00,29.92,30.01,29.9,29.97,25200.0,24.9041,24.979,24.8874,24.9457,25200.0
2011-10-31 10:30:00,29.97,30.02,29.9,29.99,23400.0,24.9457,24.9873,24.8874,24.9623,23400.0
2011-10-31 10:35:00,30.0,30.09,29.96,30.09,12500.0,24.9707,25.0456,24.9374,25.0456,12500.0
2011-10-31 10:40:00,30.1,30.14,30.08,30.12,42300.0,25.0539,25.0872,25.0373,25.0705,42300.0
2011-10-31 10:45:00,30.12,30.16,30.09,30.14,43300.0,25.0705,25.1038,25.0456,25.0872,43300.0
2011-10-31 10:50:00,30.15,30.34,30.15,30.21,35400.0,25.0955,25.2537,25.0955,25.1455,35400.0
2011-10-31 10:55:00,30.21,30.33,30.19,30.21,35200.0,25.1455,25.2453,25.1288,25.1455,35200.0
2011-10-31 11:00:00,30.21,30.26,30.14,30.15,21800.0,25.1455,25.1871,25.0872,25.0955,21800.0
2011-10-31 11:05:00,30.12,30.19,30.11,30.17,11500.0,25.0705,25.1288,25.0622,25.1122,11500.0
2011-10-31 11:10:00,30.17,30.2,30.09,30.11,24500.0,25.1122,25.1371,25.0456,25.0622,24500.0
2011-10-31 11:15:00,30.06,30.08,29.94,29.94,15700.0,25.0206,25.0373,24.9207,24.9207,15700.0
2011-10-31 11:20:00,29.92,29.95,29.89,29.93,13400.0,24.9041,24.929,24.8791,24.9124,13400.0
2011-10-31 11:25:00,29.94,29.96,29.85,29.94,18900.0,24.9207,24.9374,24.8458,24.9207,18900.0
2011-10-31 11:30:00,29.94,29.99,29.93,29.95,17700.0,24.9207,24.9623,24.9124,24.929,17700.0
2011-10-31 11:35:00,29.97,29.99,29.93,29.94,62200.0,24.9457,24.9623,24.9124,24.9207,62200.0
2011-10-31 11:40:00,29.95,30.01,29.95,30.0,24300.0,24.929,24.979,24.929,24.9707,24300.0
2011-10-31 11:45:00,30.0,30.01,29.96,30.0,12900.0,24.9707,24.979,24.9374,24.9707,12900.0
2011-10-31 11:50:00,30.0,30.06,29.98,30.04,25600.0,24.9707,25.0206,24.954,25.004,25600.0
2011-10-31 11:55:00,30.04,30.11,30.01,30.07,35100.0,25.004,25.0622,24.979,25.0289,35100.0
2011-10-31 12:00:00,30.06,30.12,30.02,30.04,24700.0,25.0206,25.0705,24.9873,25.004,24700.0
2011-10-31 12:05:00,30.04,30.07,30.0,30.0,20400.0,25.004,25.0289,24.9707,24.9707,20400.0
2011-10-31 12:10:00,30.0,30.06,29.99,29.99,14300.0,24.9707,25.0206,24.9623,24.9623,14300.0
2011-10-31 12:15:00,29.99,30.01,29.96,30.01,80900.0,24.9623,24.979,24.9374,24.979,80900.0
2011-10-31 12:20:00,30.0,30.02,29.98,29.98,45900.0,24.9707,24.9873,24.954,24.954,45900.0
2011-10-31 12:25:00,29.97,30.02,29.96,29.98,77400.0,24.9457,24.9873,24.9374,24.954,77400.0
2011-10-31 12:30:00,29.99,30.03,29.95,29.95,21700.0,24.9623,24.9956,24.929,24.929,21700.0
2011-10-31 12:35:00,29.95,29.99,29.95,29.98,9100.0,24.929,24.9623,24.929,24.954,9100.0
2011-10-31 12:40:00,29.97,29.99,29.95,29.97,9200.0,24.9457,24.9623,24.929,24.9457,9200.0
2011-10-31 12:45:00,29.97,30.06,29.95,30.01,39800.0,24.9457,25.0206,24.929,24.979,39800.0
2011-10-31 12:50:00,30.01,30.08,30.0,30.08,22600.0,24.979,25.0373,24.9707,25.0373,22600.0
2011-10-31 12:55:00,30.07,30.09,30.05,30.07,15700.0,25.0289,25.0456,25.0123,25.0289,15700.0
2011-10-31 13:00:00,30.06,30.18,30.05,30.12,19100.0,25.0206,25.1205,25.0123,25.0705,19100.0
2011-10-31 13:05:00,30.13,30.13,30.08,30.08,8100.0,25.0789,25.0789,25.0373,25.0373,8100.0
2011-10-31 13:10:00,30.09,30.15,30.08,30.11,9000.0,25.0456,25.0955,25.0373,25.0622,9000.0
2011-10-31 13:15:00,30.12,30.17,30.11,30.14,7500.0,25.0705,25.1122,25.0622,25.0872,7500.0
2011-10-31 13:20:00,30.13,30.16,30.09,30.1,10600.0,25.0789,25.1038,25.0456,25.0539,10600.0
2011-10-31 13:25:00,30.1,30.11,30.04,30.06,27900.0,25.0539,25.0622,25.004,25.0206,27900.0
2011-10-31 13:30:00,30.06,30.17,30.06,30.14,17800.0,25.0206,25.1122,25.0206,25.0872,17800.0
2011-10-31 13:35:00,30.16,30.24,30.14,30.24,17500.0,25.1038,25.1704,25.0872,25.1704,17500.0
2011-10-31 13:40:00,30.24,30.27,30.13,30.16,17400.0,25.1704,25.1954,25.0789,25.1038,17400.0
2011-10-31 13:45:00,30.15,30.2,30.12,30.16,18700.0,25.0955,25.1371,25.0705,25.1038,18700.0
2011-10-31 13:50:00,30.17,30.18,30.1,30.18,17000.0,25.1122,25.1205,25.0539,25.1205,17000.0
2011-10-31 13:55:00,30.17,30.18,30.08,30.1,16700.0,25.1122,25.1205,25.0373,25.0539,16700.0
2011-10-31 14:00:00,30.09,30.09,30.0,30.0,19600.0,25.0456,25.0456,24.9707,24.9707,19600.0
2011-10-31 14:05:00,29.98,29.99,29.9,29.93,19600.0,24.954,24.9623,24.8874,24.9124,19600.0
2011-10-31 14:10:00,29.94,29.94,29.84,29.93,28300.0,24.9207,24.9207,24.8375,24.9124,28300.0
2011-10-31 14:15:00,29.93,29.98,29.89,29.98,28100.0,24.9124,24.954,24.8791,24.954,28100.0
2011-10-31 14:20:00,30.0,30.03,29.96,30.02,70800.0,24.9707,24.9956,24.9374,24.9873,70800.0
2011-10-31 14:25:00,30.01,30.08,30.01,30.04,26400.0,24.979,25.0373,24.979,25.004,26400.0
2011-10-31 14:30:00,30.03,30.07,30.01,30.02,17400.0,24.9956,25.0289,24.979,24.9873,17400.0
2011-10-31 14:35:00,30.02,30.02,29.84,29.89,16900.0,24.9873,24.9873,24.8375,24.8791,16900.0
2011-10-31 14:40:00,29.88,29.88,29.84,29.86,22200.0,24.8708,24.8708,24.8375,24.8541,22200.0
2011-10-31 14:45:00,29.87,29.94,29.83,29.92,46700.0,24.8625,24.9207,24.8292,24.9041,46700.0
2011-10-31 14:50:00,29.93,30.0,29.92,29.99,74000.0,24.9124,24.9707,24.9041,24.9623,74000.0
2011-10-31 14:55:00,30.0,30.05,30.0,30.03,88200.0,24.9707,25.0123,24.9707,24.9956,88200.0
2011-10-31 15:00:00,30.02,30.07,30.01,30.04,55800.0,24.9873,25.0289,24.979,25.004,55800.0
2011-10-31 15:05:00,30.04,30.08,30.03,30.05,98700.0,25.004,25.0373,24.9956,25.0123,98700.0
2011-10-31 15:10:00,30.05,30.08,30.03,30.05,95100.0,25.0123,25.0373,24.9956,25.0123,95100.0
2011-10-31 15:15:00,30.05,30.07,30.04,30.05,94200.0,25.0123,25.0289,25.004,25.0123,94200.0
2011-10-31 15:20:00,30.05,30.05,29.82,29.83,71400.0,25.0123,25.0123,24.8208,24.8292,71400.0
2011-10-31 15:25:00,29.82,29.82,29.63,29.74,75000.0,24.8208,24.8208,24.6627,24.7543,75000.0
2011-10-31 15:30:00,29.75,29.81,29.7,29.7,84200.0,24.7626,24.8125,24.721,24.721,84200.0
2011-10-31 15:35:00,29.7,29.83,29.7,29.82,72200.0,24.721,24.8292,24.721,24.8208,72200.0
2011-10-31 15:40:00,29.81,29.86,29.77,29.83,112600.0,24.8125,24.8541,24.7792,24.8292,112600.0
2011-10-31 15:45:00,29.82,29.83,29.76,29.8,124900.0,24.8208,24.8292,24.7709,24.8042,124900.0
2011-10-31 15:50:00,29.8,29.87,29.75,29.85,114500.0,24.8042,24.8625,24.7626,24.8458,114500.0
2011-10-31 15:55:00,29.85,29.87,29.72,29.73,198000.0,24.8458,24.8625,24.7376,24.7459,198000.0
2011-11-01 09:30:00,27.85,27.91,27.72,27.73,114800.0,23.1811,23.231,23.0729,23.0812,114800.0
2011-11-01 09:35:00,27.72,27.78,27.45,27.48,141200.0,23.0729,23.1228,22.8482,22.8731,141200.0
2011-11-01 09:40:00,27.47,27.73,27.46,27.64,141400.0,22.8648,23.0812,22.8565,23.0063,141400.0
2011-11-01 09:45:00,27.65,27.77,27.37,27.37,174800.0,23.0146,23.1145,22.7816,22.7816,174800.0
2011-11-01 09:50:00,27.37,27.47,27.3,27.42,151700.0,22.7816,22.8648,22.7233,22.8232,151700.0
2011-11-01 09:55:00,27.42,27.68,27.4,27.67,64400.0,22.8232,23.0396,22.8065,23.0313,64400.0
2011-11-01 10:00:00,27.67,27.68,27.44,27.64,114700.0,23.0313,23.0396,22.8398,23.0063,114700.0
2011-11-01 10:05:00,27.65,27.76,27.61,27.76,52900.0,23.0146,23.1062,22.9813,23.1062,52900.0
2011-11-01 10:10:00,27.76,27.97,27.74,27.95,76500.0,23.1062,23.281,23.0895,23.2643,76500.0
2011-11-01 10:15:00,27.95,27.99,27.81,27.81,81100.0,23.2643,23.2976,23.1478,23.1478,81100.0
2011-11-01 10:20:00,27.81,27.81,27.66,27.69,44600.0,23.1478,23.1478,23.023,23.0479,44600.0
2011-11-01 10:25:00,27.69,27.85,27.67,27.84,76700.0,23.0479,23.1811,23.0313,23.1728,76700.0
2011-11-01 10:30:00,27.84,27.99,27.8,27.98,79700.0,23.1728,23.2976,23.1395,23.2893,79700.0
2011-11-01 10:35:00,27.98,28.08,27.93,28.01,58800.0,23.2893,23.3725,23.2477,23.3143,58800.0
2011-11-01 10:40:00,28.01,28.05,27.92,27.95,33400.0,23.3143,23.3476,23.2394,23.2643,33400.0
2011-11-01 10:45:00,27.94,27.96,27.8,27.87,40400.0,23.256,23.2727,23.1395,23.1977,40400.0
2011-11-01 10:50:00,27.88,27.96,27.78,27.79,36100.0,23.2061,23.2727,23.1228,23.1312,36100.0
2011-11-01 10:55:00,27.79,27.86,27.7,27.72,34900.0,23.1312,23.1894,23.0562,23.0729,34900.0
2011-11-01 11:00:00,27.71,27.78,27.59,27.59,31500.0,23.0646,23.1228,22.9647,22.9647,31500.0
2011-11-01 11:05:00,27.6,27.63,27.57,27.6,33200.0,22.973,22.998,22.948,22.973,33200.0
2011-11-01 11:10:00,27.6,27.76,27.59,27.71,34900.0,22.973,23.1062,22.9647,23.0646,34900.0
2011-11-01 11:15:00,27.7,27.79,27.69,27.76,35200.0,23.0562,23.1312,23.0479,23.1062,35200.0
2011-11-01 11:20:00,27.76,27.77,27.62,27.62,56000.0,23.1062,23.1145,22.9897,22.9897,56000.0
2011-11-01 11:25:00,27.62,27.66,27.57,27.65,51800.0,22.9897,23.023,22.948,23.0146,51800.0
2011-11-01 11:30:00,27.65,27.66,27.48,27.48,54200.0,23.0146,23.023,22.8731,22.8731,54200.0
2011-11-01 11:35:00,27.47,27.47,27.37,27.39,81800.0,22.8648,22.8648,22.7816,22.7982,81800.0
2011-11-01 11:40:00,27.38,27.4,27.2,27.2,67800.0,22.7899,22.8065,22.6401,22.6401,67800.0
2011-11-01 11:45:00,27.2,27.31,27.13,27.16,36300.0,22.6401,22.7316,22.5818,22.6068,36300.0
2011-11-01 11:50:00,27.16,27.16,27.0,27.05,71600.0,22.6068,22.6068,22.4736,22.5152,71600.0
2011-11-01 11:55:00,27.05,27.12,27.04,27.07,31600.0,22.5152,22.5735,22.5069,22.5319,31600.0
2011-11-01 12:00:00,27.08,27.08,26.85,26.89,43400.0,22.5402,22.5402,22.3487,22.382,43400.0
2011-11-01 12:05:00,26.89,27.19,26.88,27.19,91100.0,22.382,22.6317,22.3737,22.6317,91100.0
2011-11-01 12:10:00,27.2,27.38,27.18,27.37,53500.0,22.6401,22.7899,22.6234,22.7816,53500.0
2011-11-01 12:15:00,27.35,27.35,27.11,27.12,39700.0,22.7649,22.7649,22.5652,22.5735,39700.0
2011-11-01 12:20:00,27.11,27.18,27.09,27.15,50700.0,22.5652,22.6234,22.5485,22.5985,50700.0
2011-11-01 12:25:00,27.14,27.26,27.11,27.12,16100.0,22.5901,22.69,22.5652,22.5735,16100.0
2011-11-01 12:30:00,27.12,27.32,27.1,27.3,17100.0,22.5735,22.74,22.5568,22.7233,17100.0
2011-11-01 12:35:00,27.28,27.34,27.25,27.34,18500.0,22.7067,22.7566,22.6817,22.7566,18500.0
2011-11-01 12:40:00,27.34,27.35,27.18,27.21,15300.0,22.7566,22.7649,22.6234,22.6484,15300.0
2011-11-01 12:45:00,27.22,27.28,27.09,27.1,25700.0,22.6567,22.7067,22.5485,22.5568,25700.0
2011-11-01 12:50:00,27.09,27.1,27.02,27.02,17000.0,22.5485,22.5568,22.4902,22.4902,17000.0
2011-11-01 12:55:00,27.02,27.06,26.95,26.95,16100.0,22.4902,22.5235,22.432,22.432,16100.0
2011-11-01 13:00:00,26.95,27.01,26.92,27.0,14800.0,22.432,22.4819,22.407,22.4736,14800.0
2011-11-01 13:05:00,27.01,27.12,27.0,27.04,20600.0,22.4819,22.5735,22.4736,22.5069,20600.0
2011-11-01 13:10:00,27.03,27.12,27.0,27.01,12800.0,22.4986,22.5735,22.4736,22.4819,12800.0
2011-11-01 13:15:00,27.01,27.07,26.97,27.0,15800.0,22.4819,22.5319,22.4486,22.4736,15800.0
2011-11-01 13:20:00,27.0,27.0,26.88,26.89,18000.0,22.4736,22.4736,22.3737,22.382,18000.0
2011-11-01 13:25:00,26.89,27.32,26.88,27.28,37900.0,22.382,22.74,22.3737,22.7067,37900.0
2011-11-01 13:30:00,27.29,27.45,27.27,27.39,62200.0,22.715,22.8482,22.6983,22.7982,62200.0
2011-11-01 13:35:00,27.42,27.55,27.35,27.37,44900.0,22.8232,22.9314,22.7649,22.7816,44900.0
2011-11-01 13:40:00,27.39,27.51,27.36,27.49,54200.0,22.7982,22.8981,22.7732,22.8815,54200.0
2011-11-01 13:45:00,27.48,27.64,27.48,27.57,51700.0,22.8731,23.0063,22.8731,22.948,51700.0
2011-11-01 13:50:00,27.56,27.67,27.51,27.54,33100.0,22.9397,23.0313,22.8981,22.9231,33100.0
2011-11-01 13:55:00,27.54,27.54,27.31,27.53,33200.0,22.9231,22.9231,22.7316,22.9147,33200.0
2011-11-01 14:00:00,27.53,27.61,27.42,27.55,25600.0,22.9147,22.9813,22.8232,22.9314,25600.0
2011-11-01 14:05:00,27.54,27.72,27.5,27.7,19600.0,22.9231,23.0729,22.8898,23.0562,19600.0
2011-11-01 14:10:00,27.69,27.72,27.65,27.69,47600.0,23.0479,23.0729,23.0146,23.0479,47600.0
2011-11-01 14:15:00,27.7,27.71,27.56,27.59,18500.0,23.0562,23.0646,22.9397,22.9647,18500.0
2011-11-01 14:20:00,27.59,27.72,27.58,27.7,45300.0,22.9647,23.0729,22.9564,23.0562,45300.0
2011-11-01 14:25:00,27.7,27.7,27.63,27.68,47100.0,23.0562,23.0562,22.998,23.0396,47100.0
2011-11-01 14:30:00,27.66,27.71,27.59,27.66,44700.0,23.023,23.0646,22.9647,23.023,44700.0
2011-11-01 14:35:00,27.66,27.67,27.46,27.52,36500.0,23.023,23.0313,22.8565,22.9064,36500.0
2011-11-01 14:40:00,27.51,27.64,27.48,27.62,26100.0,22.8981,23.0063,22.8731,22.9897,26100.0
2011-11-01 14:45:00,27.63,27.68,27.5,27.51,26300.0,22.998,23.0396,22.8898,22.8981,26300.0
2011-11-01 14:50:00,27.52,27.64,27.47,27.5,37200.0,22.9064,23.0063,22.8648,22.8898,37200.0
2011-11-01 14:55:00,27.5,27.57,27.47,27.57,33800.0,22.8898,22.948,22.8648,22.948,33800.0
2011-11-01 15:00:00,27.57,27.59,27.37,27.37,47100.0,22.948,22.9647,22.7816,22.7816,47100.0
2011-11-01 15:05:00,27.38,27.4,27.28,27.35,26000.0,22.7899,22.8065,22.7067,22.7649,26000.0
2011-11-01 15:10:00,27.35,27.52,27.33,27.46,28500.0,22.7649,22.9064,22.7483,22.8565,28500.0
2011-11-01 15:15:00,27.48,27.49,27.31,27.39,40800.0,22.8731,22.8815,22.7316,22.7982,40800.0
2011-11-01 15:20:00,27.42,27.47,27.25,27.28,30300.0,22.8232,22.8648,22.6817,22.7067,30300.0
2011-11-01 15:25:00,27.28,27.54,27.28,27.53,82800.0,22.7067,22.9231,22.7067,22.9147,82800.0
2011-11-01 15:30:00,27.53,27.73,27.5,27.67,93700.0,22.9147,23.0812,22.8898,23.0313,93700.0
2011-11-01 15:35:00,27.66,27.75,27.66,27.67,71900.0,23.023,23.0979,23.023,23.0313,71900.0
2011-11-01 15:40:00,27.66,27.67,27.47,27.49,90300.0,23.023,23.0313,22.8648,22.8815,90300.0
2011-11-01 15:45:00,27.5,27.5,27.3,27.35,100200.0,22.8898,22.8898,22.7233,22.7649,100200.0
2011-11-01 15:50:00,27.34,27.34,27.13,27.18,122300.0,22.7566,22.7566,22.5818,22.6234,122300.0
2011-11-01 15:55:00,27.17,27.34,27.17,27.27,282700.0,22.6151,22.7566,22.6151,22.6983,282700.0
2011-11-02 09:30:00,27.87,27.97,27.86,27.96,35600.0,23.1977,23.281,23.1894,23.2727,35600.0
2011-11-02 09:35:00,27.94,27.98,27.87,27.89,25100.0,23.256,23.2893,23.1977,23.2144,25100.0
2011-11-02 09:40:00,27.88,27.95,27.8,27.94,34800.0,23.2061,23.2643,23.1395,23.256,34800.0
2011-11-02 09:45:00,27.93,27.95,27.75,27.84,28300.0,23.2477,23.2643,23.0979,23.1728,28300.0
2011-11-02 09:50:00,27.85,27.85,27.69,27.69,27300.0,23.1811,23.1811,23.0479,23.0479,27300.0
2011-11-02 09:55:00,27.69,27.76,27.67,27.75,26600.0,23.0479,23.1062,23.0313,23.0979,26600.0
2011-11-02 10:00:00,27.75,27.78,27.64,27.66,46200.0,23.0979,23.1228,23.0063,23.023,46200.0
2011-11-02 10:05:00,27.67,27.74,27.66,27.73,25500.0,23.0313,23.0895,23.023,23.0812,25500.0
2011-11-02 10:10:00,27.73,27.88,27.72,27.83,18900.0,23.0812,23.2061,23.0729,23.1645,18900.0
2011-11-02 10:15:00,27.83,27.86,27.78,27.81,31600.0,23.1645,23.1894,23.1228,23.1478,31600.0
2011-11-02 10:20:00,27.8,27.88,27.79,27.85,41000.0,23.1395,23.2061,23.1312,23.1811,41000.0
2011-11-02 10:25:00,27.85,27.9,27.83,27.89,30500.0,23.1811,23.2227,23.1645,23.2144,30500.0
2011-11-02 10:30:00,27.89,27.89,27.81,27.82,22100.0,23.2144,23.2144,23.1478,23.1561,22100.0
2011-11-02 10:35:00,27.82,27.82,27.79,27.8,36100.0,23.1561,23.1561,23.1312,23.1395,36100.0
2011-11-02 10:40:00,27.81,27.86,27.74,27.86,72300.0,23.1478,23.1894,23.0895,23.1894,72300.0
2011-11-02 10:45:00,27.86,27.99,27.86,27.99,58600.0,23.1894,23.2976,23.1894,23.2976,58600.0
2011-11-02 10:50:00,27.99,28.24,27.98,28.23,102000.0,23.2976,23.5057,23.2893,23.4974,102000.0
2011-11-02 10:55:00,28.23,28.27,28.2,28.25,65300.0,23.4974,23.5307,23.4724,23.514,65300.0
2011-11-02 11:00:00,28.25,28.36,28.24,28.3,36800.0,23.514,23.6056,23.5057,23.5557,36800.0
2011-11-02 11:05:00,28.31,28.38,28.28,28.37,81800.0,23.564,23.6222,23.539,23.6139,81800.0
2011-11-02 11:10:00,28.38,28.43,28.32,28.32,39300.0,23.6222,23.6639,23.5723,23.5723,39300.0
2011-11-02 11:15:00,28.32,28.43,28.29,28.43,20100.0,23.5723,23.6639,23.5473,23.6639,20100.0
2011-11-02 11:20:00,28.44,28.63,28.44,28.59,129800.0,23.6722,23.8303,23.6722,23.797,129800.0
2011-11-02 11:25:00,28.59,28.6,28.49,28.49,79300.0,23.797,23.8054,23.7138,23.7138,79300.0
2011-11-02 11:30:00,28.49,28.49,28.34,28.4,29800.0,23.7138,23.7138,23.589,23.6389,29800.0
2011-11-02 11:35:00,28.4,28.43,28.27,28.34,40100.0,23.6389,23.6639,23.5307,23.589,40100.0
2011-11-02 11:40:00,28.34,28.38,28.32,28.32,13100.0,23.589,23.6222,23.5723,23.5723,13100.0
2011-11-02 11:45:00,28.3,28.36,28.26,28.33,9500.0,23.5557,23.6056,23.5224,23.5806,9500.0
2011-11-02 11:50:00,28.34,28.34,28.15,28.18,17700.0,23.589,23.589,23.4308,23.4558,17700.0
2011-11-02 11:55:00,28.19,28.21,28.15,28.15,10000.0,23.4641,23.4807,23.4308,23.4308,10000.0
2011-11-02 12:00:00,28.15,28.15,28.1,28.12,6400.0,23.4308,23.4308,23.3892,23.4058,6400.0
2011-11-02 12:05:00,28.13,28.16,28.12,28.13,8000.0,23.4142,23.4391,23.4058,23.4142,8000.0
2011-11-02 12:10:00,28.15,28.23,28.14,28.18,8500.0,23.4308,23.4974,23.4225,23.4558,8500.0
2011-11-02 12:15:00,28.18,28.18,28.03,28.03,13800.0,23.4558,23.4558,23.3309,23.3309,13800.0
2011-11-02 12:20:00,28.03,28.13,28.02,28.1,9700.0,23.3309,23.4142,23.3226,23.3892,9700.0
2011-11-02 12:25:00,28.1,28.27,28.1,28.25,13000.0,23.3892,23.5307,23.3892,23.514,13000.0
2011-11-02 12:30:00,28.23,28.29,28.15,28.15,10100.0,23.4974,23.5473,23.4308,23.4308,10100.0
2011-11-02 12:35:00,28.15,28.24,28.05,28.22,24100.0,23.4308,23.5057,23.3476,23.4891,24100.0
2011-11-02 12:40:00,28.23,28.3,28.19,28.24,25400.0,23.4974,23.5557,23.4641,23.5057,25400.0
2011-11-02 12:45:00,28.23,28.27,28.18,28.18,34100.0,23.4974,23.5307,23.4558,23.4558,34100.0
2011-11-02 12:50:00,28.19,28.2,28.15,28.2,13000.0,23.4641,23.4724,23.4308,23.4724,13000.0
2011-11-02 12:55:00,28.2,28.2,28.1,28.1,18500.0,23.4724,23.4724,23.3892,23.3892,18500.0
2011-11-02 13:00:00,28.1,28.1,27.9,27.98,59400.0,23.3892,23.3892,23.2227,23.2893,59400.0
2011-11-02 13:05:00,27.97,28.09,27.94,28.08,51700.0,23.281,23.3809,23.256,23.3725,51700.0
2011-11-02 13:10:00,28.09,28.16,28.09,28.11,29600.0,23.3809,23.4391,23.3809,23.3975,29600.0
2011-11-02 13:15:00,28.11,28.11,28.01,28.05,20100.0,23.3975,23.3975,23.3143,23.3476,20100.0
2011-11-02 13:20:00,28.05,28.05,27.95,27.96,33100.0,23.3476,23.3476,23.2643,23.2727,33100.0
2011-11-02 13:25:00,27.97,28.02,27.97,27.99,12800.0,23.281,23.3226,23.281,23.2976,12800.0
2011-11-02 13:30:00,27.98,28.09,27.98,28.09,21400.0,23.2893,23.3809,23.2893,23.3809,21400.0
2011-11-02 13:35:00,28.09,28.11,28.06,28.09,8000.0,23.3809,23.3975,23.3559,23.3809,8000.0
2011-11-02 13:40:00,28.09,28.2,28.07,28.18,13100.0,23.3809,23.4724,23.3642,23.4558,13100.0
2011-11-02 13:45:00,28.19,28.25,28.18,28.22,51100.0,23.4641,23.514,23.4558,23.4891,51100.0
2011-11-02 13:50:00,28.22,28.22,28.05,28.05,19100.0,23.4891,23.4891,23.3476,23.3476,19100.0
2011-11-02 13:55:00,28.04,28.08,28.0,28.01,11300.0,23.3392,23.3725,23.306,23.3143,11300.0
2011-11-02 14:00:00,28.0,28.01,27.92,28.01,25100.0,23.306,23.3143,23.2394,23.3143,25100.0
2011-11-02 14:05:00,28.02,28.1,28.0,28.03,16800.0,23.3226,23.3892,23.306,23.3309,16800.0
2011-11-02 14:10:00,28.02,28.07,27.98,28.04,40700.0,23.3226,23.3642,23.2893,23.3392,40700.0
2011-11-02 14:15:00,28.03,28.14,28.02,28.09,26400.0,23.3309,23.4225,23.3226,23.3809,26400.0
2011-11-02 14:20:00,28.09,28.15,28.01,28.01,22900.0,23.3809,23.4308,23.3143,23.3143,22900.0
2011-11-02 14:25:00,28.01,28.13,28.0,28.05,30700.0,23.3143,23.4142,23.306,23.3476,30700.0
2011-11-02 14:30:00,28.03,28.2,28.0,28.2,66800.0,23.3309,23.4724,23.306,23.4724,66800.0
2011-11-02 14:35:00,28.21,28.3,28.19,28.2,70100.0,23.4807,23.5557,23.4641,23.4724,70100.0
2011-11-02 14:40:00,28.2,28.21,28.16,28.17,18100.0,23.4724,23.4807,23.4391,23.4475,18100.0
2011-11-02 14:45:00,28.18,28.33,28.17,28.33,30600.0,23.4558,23.5806,23.4475,23.5806,30600.0
2011-11-02 14:50:00,28.34,28.4,28.22,28.22,83400.0,23.589,23.6389,23.4891,23.4891,83400.0
2011-11-02 14:55:00,28.24,28.35,28.24,28.29,42400.0,23.5057,23.5973,23.5057,23.5473,42400.0
2011-11-02 15:00:00,28.3,28.31,28.2,28.21,48100.0,23.5557,23.564,23.4724,23.4807,48100.0
2011-11-02 15:05:00,28.22,28.35,28.21,28.32,32600.0,23.4891,23.5973,23.4807,23.5723,32600.0
2011-11-02 15:10:00,28.33,28.35,28.29,28.34,23500.0,23.5806,23.5973,23.5473,23.589,23500.0
2011-11-02 15:15:00,28.33,28.35,28.29,28.35,27600.0,23.5806,23.5973,23.5473,23.5973,27600.0
2011-11-02 15:20:00,28.34,28.53,28.34,28.48,37200.0,23.589,23.7471,23.589,23.7055,37200.0
2011-11-02 15:25:00,28.48,28.48,28.31,28.35,48700.0,23.7055,23.7055,23.564,23.5973,48700.0
2011-11-02 15:30:00,28.34,28.43,28.23,28.23,76700.0,23.589,23.6639,23.4974,23.4974,76700.0
2011-11-02 15:35:00,28.22,28.32,28.21,28.32,79600.0,23.4891,23.5723,23.4807,23.5723,79600.0
2011-11-02 15:40:00,28.31,28.38,28.22,28.23,54100.0,23.564,23.6222,23.4891,23.4974,54100.0
2011-11-02 15:45:00,28.23,28.27,28.15,28.15,83500.0,23.4974,23.5307,23.4308,23.4308,83500.0
2011-11-02 15:50:00,28.16,28.21,28.15,28.2,75100.0,23.4391,23.4807,23.4308,23.4724,75100.0
2011-11-02 15:55:00,28.2,28.25,28.19,28.24,130600.0,23.4724,23.514,23.4641,23.5057,130600.0
2011-11-03 09:30:00,28.94,29.0,28.89,28.89,22700.0,24.0884,24.1383,24.0467,24.0467,22700.0
2011-11-03 09:35:00,28.92,28.93,28.74,28.93,65800.0,24.0717,24.08,23.9219,24.08,65800.0
2011-11-03 09:40:00,28.93,28.94,28.79,28.85,78600.0,24.08,24.0884,23.9635,24.0135,78600.0
2011-11-03 09:45:00,28.85,28.95,28.84,28.9,104200.0,24.0135,24.0967,24.0051,24.0551,104200.0
2011-11-03 09:50:00,28.9,28.9,28.55,28.55,50600.0,24.0551,24.0551,23.7637,23.7637,50600.0
2011-11-03 09:55:00,28.55,28.6,28.41,28.52,34900.0,23.7637,23.8054,23.6472,23.7388,34900.0
2011-11-03 10:00:00,28.52,28.53,28.05,28.13,74700.0,23.7388,23.7471,23.3476,23.4142,74700.0
2011-11-03 10:05:00,28.13,28.29,28.08,28.28,62500.0,23.4142,23.5473,23.3725,23.539,62500.0
2011-11-03 10:10:00,28.28,28.33,28.19,28.26,89200.0,23.539,23.5806,23.4641,23.5224,89200.0
2011-11-03 10:15:00,28.26,28.46,28.21,28.43,78300.0,23.5224,23.6888,23.4807,23.6639,78300.0
2011-11-03 10:20:00,28.45,28.56,28.43,28.44,69000.0,23.6805,23.7721,23.6639,23.6722,69000.0
2011-11-03 10:25:00,28.44,28.62,28.42,28.5,38200.0,23.6722,23.822,23.6555,23.7221,38200.0
2011-11-03 10:30:00,28.5,28.62,28.5,28.57,25100.0,23.7221,23.822,23.7221,23.7804,25100.0
2011-11-03 10:35:00,28.58,28.6,28.48,28.5,26200.0,23.7887,23.8054,23.7055,23.7221,26200.0
2011-11-03 10:40:00,28.5,28.8,28.5,28.78,74000.0,23.7221,23.9718,23.7221,23.9552,74000.0
2011-11-03 10:45:00,28.79,28.9,28.76,28.82,24600.0,23.9635,24.0551,23.9385,23.9885,24600.0
2011-11-03 10:50:00,28.83,28.87,28.74,28.84,16600.0,23.9968,24.0301,23.9219,24.0051,16600.0
2011-11-03 10:55:00,28.84,28.91,28.8,28.85,34600.0,24.0051,24.0634,23.9718,24.0135,34600.0
2011-11-03 11:00:00,28.84,28.87,28.68,28.69,33700.0,24.0051,24.0301,23.872,23.8803,33700.0
2011-11-03 11:05:00,28.69,28.8,28.65,28.71,16400.0,23.8803,23.9718,23.847,23.8969,16400.0
2011-11-03 11:10:00,28.71,28.83,28.71,28.82,13000.0,23.8969,23.9968,23.8969,23.9885,13000.0
2011-11-03 11:15:00,28.82,28.9,28.8,28.9,15500.0,23.9885,24.0551,23.9718,24.0551,15500.0
2011-11-03 11:20:00,28.89,28.99,28.88,28.92,22200.0,24.0467,24.13,24.0384,24.0717,22200.0
2011-11-03 11:25:00,28.94,28.97,28.9,28.93,15500.0,24.0884,24.1133,24.0551,24.08,15500.0
2011-11-03 11:30:00,28.93,28.95,28.84,28.93,16800.0,24.08,24.0967,24.0051,24.08,16800.0
2011-11-03 11:35:00,28.94,28.97,28.88,28.88,11700.0,24.0884,24.1133,24.0384,24.0384,11700.0
2011-11-03 11:40:00,28.88,28.91,28.76,28.77,28500.0,24.0384,24.0634,23.9385,23.9469,28500.0
2011-11-03 11:45:00,28.77,28.82,28.74,28.8,32000.0,23.9469,23.9885,23.9219,23.9718,32000.0
2011-11-03 11:50:00,28.79,28.93,28.77,28.93,11000.0,23.9635,24.08,23.9469,24.08,11000.0
2011-11-03 11:55:00,28.93,28.95,28.74,28.75,12400.0,24.08,24.0967,23.9219,23.9302,12400.0
2011-11-03 12:00:00,28.75,28.81,28.75,28.79,7100.0,23.9302,23.9802,23.9302,23.9635,7100.0
2011-11-03 12:05:00,28.8,28.81,28.75,28.77,44300.0,23.9718,23.9802,23.9302,23.9469,44300.0
2011-11-03 12:10:00,28.78,28.83,28.76,28.76,16300.0,23.9552,23.9968,23.9385,23.9385,16300.0
2011-11-03 12:15:00,28.76,28.81,28.75,28.78,8400.0,23.9385,23.9802,23.9302,23.9552,8400.0
2011-11-03 12:20:00,28.79,28.83,28.78,28.78,21600.0,23.9635,23.9968,23.9552,23.9552,21600.0
2011-11-03 12:25:00,28.78,28.87,28.74,28.84,20900.0,23.9552,24.0301,23.9219,24.0051,20900.0
2011-11-03 12:30:00,28.84,28.86,28.8,28.81,7000.0,24.0051,24.0218,23.9718,23.9802,7000.0
2011-11-03 12:35:00,28.8,28.84,28.77,28.84,33300.0,23.9718,24.0051,23.9469,24.0051,33300.0
2011-11-03 12:40:00,28.84,28.94,28.84,28.92,52700.0,24.0051,24.0884,24.0051,24.0717,52700.0
2011-11-03 12:45:00,28.92,29.04,28.91,29.04,11600.0,24.0717,24.1716,24.0634,24.1716,11600.0
2011-11-03 12:50:00,29.05,29.1,29.03,29.05,13700.0,24.1799,24.2215,24.1633,24.1799,13700.0
2011-11-03 12:55:00,29.05,29.09,29.04,29.09,8900.0,24.1799,24.2132,24.1716,24.2132,8900.0
2011-11-03 13:00:00,29.08,29.09,29.04,29.04,10700.0,24.2049,24.2132,24.1716,24.1716,10700.0
2011-11-03 13:05:00,29.04,29.17,29.04,29.16,32200.0,24.1716,24.2798,24.1716,24.2715,32200.0
2011-11-03 13:10:00,29.17,29.23,29.17,29.18,26100.0,24.2798,24.3297,24.2798,24.2881,26100.0
2011-11-03 13:15:00,29.19,29.22,29.17,29.19,12600.0,24.2965,24.3214,24.2798,24.2965,12600.0
2011-11-03 13:20:00,29.19,29.22,29.15,29.19,18600.0,24.2965,24.3214,24.2632,24.2965,18600.0
2011-11-03 13:25:00,29.18,29.19,29.15,29.16,18600.0,24.2881,24.2965,24.2632,24.2715,18600.0
2011-11-03 13:30:00,29.16,29.2,29.15,29.17,37600.0,24.2715,24.3048,24.2632,24.2798,37600.0
2011-11-03 13:35:00,29.17,29.2,29.15,29.19,44000.0,24.2798,24.3048,24.2632,24.2965,44000.0
2011-11-03 13:40:00,29.2,29.21,29.14,29.18,21700.0,24.3048,24.3131,24.2548,24.2881,21700.0
2011-11-03 13:45:00,29.18,29.29,29.18,29.28,16800.0,24.2881,24.3797,24.2881,24.3714,16800.0
2011-11-03 13:50:00,29.29,29.29,29.19,29.2,26200.0,24.3797,24.3797,24.2965,24.3048,26200.0
2011-11-03 13:55:00,29.22,29.24,29.08,29.09,23500.0,24.3214,24.3381,24.2049,24.2132,23500.0
2011-11-03 14:00:00,29.11,29.14,29.06,29.1,31000.0,24.2299,24.2548,24.1882,24.2215,31000.0
2011-11-03 14:05:00,29.09,29.1,29.06,29.08,43600.0,24.2132,24.2215,24.1882,24.2049,43600.0
2011-11-03 14:10:00,29.09,29.1,28.99,29.05,25200.0,24.2132,24.2215,24.13,24.1799,25200.0
2011-11-03 14:15:00,29.05,29.11,29.02,29.03,25600.0,24.1799,24.2299,24.155,24.1633,25600.0
2011-11-03 14:20:00,29.03,29.06,28.99,29.02,17800.0,24.1633,24.1882,24.13,24.155,17800.0
2011-11-03 14:25:00,29.02,29.04,28.98,29.02,13800.0,24.155,24.1716,24.1217,24.155,13800.0
2011-11-03 14:30:00,29.01,29.09,29.01,29.05,13600.0,24.1466,24.2132,24.1466,24.1799,13600.0
2011-11-03 14:35:00,29.06,29.08,29.03,29.08,12800.0,24.1882,24.2049,24.1633,24.2049,12800.0
2011-11-03 14:40:00,29.07,29.08,28.92,28.92,45800.0,24.1966,24.2049,24.0717,24.0717,45800.0
2011-11-03 14:45:00,28.92,28.94,28.9,28.92,49000.0,24.0717,24.0884,24.0551,24.0717,49000.0
2011-11-03 14:50:00,28.92,29.0,28.91,29.0,14600.0,24.0717,24.1383,24.0634,24.1383,14600.0
2011-11-03 14:55:00,29.0,29.02,28.95,28.98,28000.0,24.1383,24.155,24.0967,24.1217,28000.0
2011-11-03 15:00:00,28.98,29.04,28.98,29.0,56000.0,24.1217,24.1716,24.1217,24.1383,56000.0
2011-11-03 15:05:00,29.01,29.06,28.99,29.05,49200.0,24.1466,24.1882,24.13,24.1799,49200.0
2011-11-03 15:10:00,29.05,29.1,29.04,29.08,42000.0,24.1799,24.2215,24.1716,24.2049,42000.0
2011-11-03 15:15:00,29.09,29.12,29.04,29.06,31400.0,24.2132,24.2382,24.1716,24.1882,31400.0
2011-11-03 15:20:00,29.07,29.11,29.06,29.1,26000.0,24.1966,24.2299,24.1882,24.2215,26000.0
2011-11-03 15:25:00,29.1,29.12,29.07,29.1,26700.0,24.2215,24.2382,24.1966,24.2215,26700.0
2011-11-03 15:30:00,29.09,29.28,29.09,29.25,51100.0,24.2132,24.3714,24.2132,24.3464,51100.0
2011-11-03 15:35:00,29.26,29.28,29.13,29.15,35600.0,24.3547,24.3714,24.2465,24.2632,35600.0
2011-11-03 15:40:00,29.14,29.16,29.11,29.13,40900.0,24.2548,24.2715,24.2299,24.2465,40900.0
2011-11-03 15:45:00,29.13,29.2,29.06,29.19,62400.0,24.2465,24.3048,24.1882,24.2965,62400.0
2011-11-03 15:50:00,29.19,29.26,29.13,29.15,109300.0,24.2965,24.3547,24.2465,24.2632,109300.0
2011-11-03 15:55:00,29.15,29.19,29.14,29.16,95200.0,24.2632,24.2965,24.2548,24.2715,95200.0
2011-11-04 09:30:00,28.85,28.88,28.75,28.75,17300.0,24.0135,24.0384,23.9302,23.9302,17300.0
2011-11-04 09:35:00,28.75,28.97,28.71,28.94,34500.0,23.9302,24.1133,23.8969,24.0884,34500.0
2011-11-04 09:40:00,28.95,29.04,28.91,29.01,28900.0,24.0967,24.1716,24.0634,24.1466,28900.0
2011-11-04 09:45:00,29.03,29.1,28.95,29.07,17500.0,24.1633,24.2215,24.0967,24.1966,17500.0
2011-11-04 09:50:00,29.06,29.1,28.91,28.96,19700.0,24.1882,24.2215,24.0634,24.105,19700.0
2011-11-04 09:55:00,28.94,28.99,28.77,28.78,8400.0,24.0884,24.13,23.9469,23.9552,8400.0
2011-11-04 10:00:00,28.79,28.81,28.65,28.66,33000.0,23.9635,23.9802,23.847,23.8553,33000.0
2011-11-04 10:05:00,28.66,28.69,28.63,28.65,17700.0,23.8553,23.8803,23.8303,23.847,17700.0
2011-11-04 10:10:00,28.67,28.76,28.67,28.71,7600.0,23.8636,23.9385,23.8636,23.8969,7600.0
2011-11-04 10:15:00,28.72,28.73,28.57,28.59,23300.0,23.9052,23.9136,23.7804,23.797,23300.0
2011-11-04 10:20:00,28.58,28.58,28.47,28.53,21700.0,23.7887,23.7887,23.6972,23.7471,21700.0
2011-11-04 10:25:00,28.52,28.65,28.52,28.57,16200.0,23.7388,23.847,23.7388,23.7804,16200.0
2011-11-04 10:30:00,28.56,28.58,28.52,28.52,12200.0,23.7721,23.7887,23.7388,23.7388,12200.0
2011-11-04 10:35:00,28.53,28.54,28.44,28.44,27600.0,23.7471,23.7554,23.6722,23.6722,27600.0
2011-11-04 10:40:00,28.45,28.6,28.44,28.6,19000.0,23.6805,23.8054,23.6722,23.8054,19000.0
2011-11-04 10:45:00,28.6,28.65,28.59,28.64,12700.0,23.8054,23.847,23.797,23.8387,12700.0
2011-11-04 10:50:00,28.64,28.65,28.52,28.55,11200.0,23.8387,23.847,23.7388,23.7637,11200.0
2011-11-04 10:55:00,28.54,28.62,28.54,28.59,8400.0,23.7554,23.822,23.7554,23.797,8400.0
2011-11-04 11:00:00,28.59,28.69,28.59,28.65,13400.0,23.797,23.8803,23.797,23.847,13400.0
2011-11-04 11:05:00,28.65,28.72,28.64,28.69,19000.0,23.847,23.9052,23.8387,23.8803,19000.0
2011-11-04 11:10:00,28.68,28.74,28.67,28.69,11700.0,23.872,23.9219,23.8636,23.8803,11700.0
2011-11-04 11:15:00,28.68,28.69,28.53,28.54,14800.0,23.872,23.8803,23.7471,23.7554,14800.0
2011-11-04 11:20:00,28.52,28.61,28.45,28.54,26500.0,23.7388,23.8137,23.6805,23.7554,26500.0
2011-11-04 11:25:00,28.53,28.68,28.5,28.64,23400.0,23.7471,23.872,23.7221,23.8387,23400.0
2011-11-04 11:30:00,28.64,28.7,28.64,28.68,19000.0,23.8387,23.8886,23.8387,23.872,19000.0
2011-11-04 11:35:00,28.68,28.68,28.52,28.68,7400.0,23.872,23.872,23.7388,23.872,7400.0
2011-11-04 11:40:00,28.67,28.67,28.6,28.65,9600.0,23.8636,23.8636,23.8054,23.847,9600.0
2011-11-04 11:45:00,28.66,28.72,28.64,28.66,10200.0,23.8553,23.9052,23.8387,23.8553,10200.0
2011-11-04 11:50:00,28.64,28.68,28.62,28.68,133000.0,23.8387,23.872,23.822,23.872,133000.0
2011-11-04 11:55:00,28.67,28.7,28.63,28.65,18400.0,23.8636,23.8886,23.8303,23.847,18400.0
2011-11-04 12:00:00,28.65,28.66,28.56,28.56,49500.0,23.847,23.8553,23.7721,23.7721,49500.0
2011-11-04 12:05:00,28.54,28.6,28.31,28.32,89800.0,23.7554,23.8054,23.564,23.5723,89800.0
2011-11-04 12:10:00,28.31,28.51,28.29,28.49,31400.0,23.564,23.7305,23.5473,23.7138,31400.0
2011-11-04 12:15:00,28.49,28.49,28.42,28.42,22200.0,23.7138,23.7138,23.6555,23.6555,22200.0
2011-11-04 12:20:00,28.41,28.45,28.4,28.44,19000.0,23.6472,23.6805,23.6389,23.6722,19000.0
2011-11-04 12:25:00,28.45,28.54,28.45,28.46,23900.0,23.6805,23.7554,23.6805,23.6888,23900.0
2011-11-04 12:30:00,28.47,28.49,28.45,28.47,73400.0,23.6972,23.7138,23.6805,23.6972,73400.0
2011-11-04 12:35:00,28.47,28.51,28.44,28.44,55600.0,23.6972,23.7305,23.6722,23.6722,55600.0
2011-11-04 12:40:00,28.46,28.49,28.36,28.37,67800.0,23.6888,23.7138,23.6056,23.6139,67800.0
2011-11-04 12:45:00,28.37,28.45,28.37,28.44,10700.0,23.6139,23.6805,23.6139,23.6722,10700.0
2011-11-04 12:50:00,28.44,28.48,28.41,28.41,13800.0,23.6722,23.7055,23.6472,23.6472,13800.0
2011-11-04 12:55:00,28.42,28.46,28.39,28.46,13400.0,23.6555,23.6888,23.6306,23.6888,13400.0
2011-11-04 13:00:00,28.46,28.46,28.4,28.41,13000.0,23.6888,23.6888,23.6389,23.6472,13000.0
2011-11-04 13:05:00,28.4,28.56,28.39,28.56,26800.0,23.6389,23.7721,23.6306,23.7721,26800.0
2011-11-04 13:10:00,28.55,28.61,28.55,28.6,16800.0,23.7637,23.8137,23.7637,23.8054,16800.0
2011-11-04 13:15:00,28.61,28.67,28.57,28.65,59800.0,23.8137,23.8636,23.7804,23.847,59800.0
2011-11-04 13:20:00,28.64,28.71,28.64,28.68,46000.0,23.8387,23.8969,23.8387,23.872,46000.0
2011-11-04 13:25:00,28.69,28.7,28.63,28.63,27500.0,23.8803,23.8886,23.8303,23.8303,27500.0
2011-11-04 13:30:00,28.64,28.66,28.63,28.66,8300.0,23.8387,23.8553,23.8303,23.8553,8300.0
2011-11-04 13:35:00,28.66,28.67,28.64,28.67,34700.0,23.8553,23.8636,23.8387,23.8636,34700.0
2011-11-04 13:40:00,28.67,28.83,28.65,28.83,81800.0,23.8636,23.9968,23.847,23.9968,81800.0
2011-11-04 13:45:00,28.81,28.96,28.8,28.93,69700.0,23.9802,24.105,23.9718,24.08,69700.0
2011-11-04 13:50:00,28.92,28.94,28.83,28.86,28800.0,24.0717,24.0884,23.9968,24.0218,28800.0
2011-11-04 13:55:00,28.86,28.86,28.77,28.84,17100.0,24.0218,24.0218,23.9469,24.0051,17100.0
2011-11-04 14:00:00,28.84,28.86,28.83,28.83,14500.0,24.0051,24.0218,23.9968,23.9968,14500.0
2011-11-04 14:05:00,28.84,28.9,28.83,28.87,9500.0,24.0051,24.0551,23.9968,24.0301,9500.0
2011-11-04 14:10:00,28.88,28.88,28.84,28.87,7000.0,24.0384,24.0384,24.0051,24.0301,7000.0
2011-11-04 14:15:00,28.86,28.91,28.85,28.91,7900.0,24.0218,24.0634,24.0135,24.0634,7900.0
2011-11-04 14:20:00,28.9,28.93,28.87,28.87,11700.0,24.0551,24.08,24.0301,24.0301,11700.0
2011-11-04 14:25:00,28.88,28.9,28.85,28.87,11200.0,24.0384,24.0551,24.0135,24.0301,11200.0
2011-11-04 14:30:00,28.88,28.95,28.86,28.86,8400.0,24.0384,24.0967,24.0218,24.0218,8400.0
2011-11-04 14:35:00,28.83,28.85,28.68,28.68,13300.0,23.9968,24.0135,23.872,23.872,13300.0
2011-11-04 14:40:00,28.68,28.71,28.65,28.7,18600.0,23.872,23.8969,23.847,23.8886,18600.0
2011-11-04 14:45:00,28.7,28.82,28.7,28.79,15400.0,23.8886,23.9885,23.8886,23.9635,15400.0
2011-11-04 14:50:00,28.79,28.8,28.77,28.77,10000.0,23.9635,23.9718,23.9469,23.9469,10000.0
2011-11-04 14:55:00,28.77,28.8,28.74,28.79,8000.0,23.9469,23.9718,23.9219,23.9635,8000.0
2011-11-04 15:00:00,28.78,28.8,28.75,28.75,9700.0,23.9552,23.9718,23.9302,23.9302,9700.0
2011-11-04 15:05:00,28.75,28.75,28.62,28.64,11500.0,23.9302,23.9302,23.822,23.8387,11500.0
2011-11-04 15:10:00,28.64,28.69,28.62,28.69,10300.0,23.8387,23.8803,23.822,23.8803,10300.0
2011-11-04 15:15:00,28.7,28.73,28.59,28.64,63700.0,23.8886,23.9136,23.797,23.8387,63700.0
2011-11-04 15:20:00,28.65,28.65,28.57,28.61,20400.0,23.847,23.847,23.7804,23.8137,20400.0
2011-11-04 15:25:00,28.62,28.7,28.62,28.67,21900.0,23.822,23.8886,23.822,23.8636,21900.0
2011-11-04 15:30:00,28.67,28.74,28.66,28.69,34700.0,23.8636,23.9219,23.8553,23.8803,34700.0
2011-11-04 15:35:00,28.7,28.72,28.64,28.65,54200.0,23.8886,23.9052,23.8387,23.847,54200.0
2011-11-04 15:40:00,28.66,28.81,28.63,28.81,87400.0,23.8553,23.9802,23.8303,23.9802,87400.0
2011-11-04 15:45:00,28.8,28.89,28.8,28.82,36500.0,23.9718,24.0467,23.9718,23.9885,36500.0
2011-11-04 15:50:00,28.81,28.81,28.73,28.79,71100.0,23.9802,23.9802,23.9136,23.9635,71100.0
2011-11-04 15:55:00,28.78,28.82,28.75,28.82,80400.0,23.9552,23.9885,23.9302,23.9885,80400.0
2011-11-07 09:30:00,29.0,29.05,28.86,29.01,51100.0,24.1383,24.1799,24.0218,24.1466,51100.0
2011-11-07 09:35:00,29.02,29.25,29.0,29.24,32900.0,24.155,24.3464,24.1383,24.3381,32900.0
2011-11-07 09:40:00,29.23,29.27,29.14,29.2,38900.0,24.3297,24.363,24.2548,24.3048,38900.0
2011-11-07 09:45:00,29.2,29.4,29.2,29.27,61600.0,24.3048,24.4712,24.3048,24.363,61600.0
2011-11-07 09:50:00,29.27,29.37,29.25,29.35,18400.0,24.363,24.4463,24.3464,24.4296,18400.0
2011-11-07 09:55:00,29.34,29.4,29.24,29.25,54500.0,24.4213,24.4712,24.3381,24.3464,54500.0
2011-11-07 10:00:00,29.25,29.28,29.11,29.16,62700.0,24.3464,24.3714,24.2299,24.2715,62700.0
2011-11-07 10:05:00,29.16,29.21,29.09,29.21,53700.0,24.2715,24.3131,24.2132,24.3131,53700.0
2011-11-07 10:10:00,29.21,29.23,29.13,29.15,59200.0,24.3131,24.3297,24.2465,24.2632,59200.0
2011-11-07 10:15:00,29.15,29.16,28.97,28.99,27400.0,24.2632,24.2715,24.1133,24.13,27400.0
2011-11-07 10:20:00,28.99,29.06,28.95,28.99,28900.0,24.13,24.1882,24.0967,24.13,28900.0
2011-11-07 10:25:00,29.0,29.11,28.98,29.11,65000.0,24.1383,24.2299,24.1217,24.2299,65000.0
2011-11-07 10:30:00,29.1,29.1,28.98,28.99,43600.0,24.2215,24.2215,24.1217,24.13,43600.0
2011-11-07 10:35:00,29.0,29.0,28.86,28.91,29200.0,24.1383,24.1383,24.0218,24.0634,29200.0
2011-11-07 10:40:00,28.9,28.95,28.88,28.95,27800.0,24.0551,24.0967,24.0384,24.0967,27800.0
2011-11-07 10:45:00,28.95,28.97,28.89,28.95,69000.0,24.0967,24.1133,24.0467,24.0967,69000.0
2011-11-07 10:50:00,28.96,28.98,28.86,28.86,50200.0,24.105,24.1217,24.0218,24.0218,50200.0
2011-11-07 10:55:00,28.86,28.94,28.84,28.92,135200.0,24.0218,24.0884,24.0051,24.0717,135200.0
2011-11-07 11:00:00,28.92,29.05,28.9,29.03,31900.0,24.0717,24.1799,24.0551,24.1633,31900.0
2011-11-07 11:05:00,29.03,29.07,28.94,28.94,22900.0,24.1633,24.1966,24.0884,24.0884,22900.0
2011-11-07 11:10:00,28.93,29.07,28.91,29.04,21800.0,24.08,24.1966,24.0634,24.1716,21800.0
2011-11-07 11:15:00,29.06,29.1,28.99,29.0,29100.0,24.1882,24.2215,24.13,24.1383,29100.0
2011-11-07 11:20:00,29.0,29.01,28.9,28.96,45200.0,24.1383,24.1466,24.0551,24.105,45200.0
2011-11-07 11:25:00,28.96,29.0,28.85,28.9,27700.0,24.105,24.1383,24.0135,24.0551,27700.0
2011-11-07 11:30:00,28.9,28.92,28.85,28.9,123300.0,24.0551,24.0717,24.0135,24.0551,123300.0
2011-11-07 11:35:00,28.89,29.02,28.88,29.02,37000.0,24.0467,24.155,24.0384,24.155,37000.0
2011-11-07 11:40:00,29.02,29.03,28.89,28.98,27200.0,24.155,24.1633,24.0467,24.1217,27200.0
2011-11-07 11:45:00,28.99,29.03,28.91,28.92,13700.0,24.13,24.1633,24.0634,24.0717,13700.0
2011-11-07 11:50:00,28.91,28.98,28.89,28.91,31400.0,24.0634,24.1217,24.0467,24.0634,31400.0
2011-11-07 11:55:00,28.91,28.95,28.89,28.93,22900.0,24.0634,24.0967,24.0467,24.08,22900.0
2011-11-07 12:00:00,28.9,28.96,28.89,28.91,25400.0,24.0551,24.105,24.0467,24.0634,25400.0
2011-11-07 12:05:00,28.9,29.05,28.9,29.03,28400.0,24.0551,24.1799,24.0551,24.1633,28400.0
2011-11-07 12:10:00,29.03,29.04,28.97,28.97,36700.0,24.1633,24.1716,24.1133,24.1133,36700.0
2011-11-07 12:15:00,28.98,28.98,28.88,28.92,52800.0,24.1217,24.1217,24.0384,24.0717,52800.0
2011-11-07 12:20:00,28.92,28.94,28.88,28.92,32200.0,24.0717,24.0884,24.0384,24.0717,32200.0
2011-11-07 12:25:00,28.92,28.93,28.89,28.9,17900.0,24.0717,24.08,24.0467,24.0551,17900.0
2011-11-07 12:30:00,28.9,28.92,28.89,28.91,38100.0,24.0551,24.0717,24.0467,24.0634,38100.0
2011-11-07 12:35:00,28.91,28.93,28.89,28.92,32700.0,24.0634,24.08,24.0467,24.0717,32700.0
2011-11-07 12:40:00,28.92,28.95,28.92,28.92,15300.0,24.0717,24.0967,24.0717,24.0717,15300.0
2011-11-07 12:45:00,28.92,28.92,28.9,28.9,21100.0,24.0717,24.0717,24.0551,24.0551,21100.0
2011-11-07 12:50:00,28.9,28.92,28.9,28.91,26200.0,24.0551,24.0717,24.0551,24.0634,26200.0
2011-11-07 12:55:00,28.9,28.91,28.87,28.88,30100.0,24.0551,24.0634,24.0301,24.0384,30100.0
2011-11-07 13:00:00,28.88,28.89,28.81,28.81,24100.0,24.0384,24.0467,23.9802,23.9802,24100.0
2011-11-07 13:05:00,28.81,28.88,28.8,28.88,16800.0,23.9802,24.0384,23.9718,24.0384,16800.0
2011-11-07 13:10:00,28.87,28.91,28.86,28.9,8700.0,24.0301,24.0634,24.0218,24.0551,8700.0
2011-11-07 13:15:00,28.89,28.9,28.88,28.9,7700.0,24.0467,24.0551,24.0384,24.0551,7700.0
2011-11-07 13:20:00,28.9,28.95,28.89,28.93,15800.0,24.0551,24.0967,24.0467,24.08,15800.0
2011-11-07 13:25:00,28.93,28.98,28.92,28.97,13000.0,24.08,24.1217,24.0717,24.1133,13000.0
2011-11-07 13:30:00,28.98,28.99,28.92,28.92,9100.0,24.1217,24.13,24.0717,24.0717,9100.0
2011-11-07 13:35:00,28.92,28.93,28.89,28.89,9300.0,24.0717,24.08,24.0467,24.0467,9300.0
2011-11-07 13:40:00,28.89,28.9,28.88,28.88,7300.0,24.0467,24.0551,24.0384,24.0384,7300.0
2011-11-07 13:45:00,28.88,28.88,28.84,28.84,13300.0,24.0384,24.0384,24.0051,24.0051,13300.0
2011-11-07 13:50:00,28.84,28.85,28.83,28.85,14000.0,24.0051,24.0135,23.9968,24.0135,14000.0
2011-11-07 13:55:00,28.84,29.07,28.84,29.05,156700.0,24.0051,24.1966,24.0051,24.1799,156700.0
2011-11-07 14:00:00,29.05,29.11,29.0,29.09,22400.0,24.1799,24.2299,24.1383,24.2132,22400.0
2011-11-07 14:05:00,29.09,29.09,28.99,29.03,15600.0,24.2132,24.2132,24.13,24.1633,15600.0
2011-11-07 14:10:00,29.03,29.1,28.98,28.98,27000.0,24.1633,24.2215,24.1217,24.1217,27000.0
2011-11-07 14:15:00,28.98,29.05,28.97,28.99,12700.0,24.1217,24.1799,24.1133,24.13,12700.0
2011-11-07 14:20:00,29.0,29.1,28.99,29.07,20100.0,24.1383,24.2215,24.13,24.1966,20100.0
2011-11-07 14:25:00,29.07,29.09,29.05,29.06,14700.0,24.1966,24.2132,24.1799,24.1882,14700.0
2011-11-07 14:30:00,29.06,29.09,29.0,29.04,19400.0,24.1882,24.2132,24.1383,24.1716,19400.0
2011-11-07 14:35:00,29.04,29.06,29.0,29.04,23000.0,24.1716,24.1882,24.1383,24.1716,23000.0
2011-11-07 14:40:00,29.03,29.03,29.0,29.02,30200.0,24.1633,24.1633,24.1383,24.155,30200.0
2011-11-07 14:45:00,29.03,29.03,29.0,29.01,22200.0,24.1633,24.1633,24.1383,24.1466,22200.0
2011-11-07 14:50:00,29.01,29.09,28.99,29.09,37300.0,24.1466,24.2132,24.13,24.2132,37300.0
2011-11-07 14:55:00,29.1,29.15,29.1,29.15,15000.0,24.2215,24.2632,24.2215,24.2632,15000.0
2011-11-07 15:00:00,29.16,29.16,29.09,29.12,17200.0,24.2715,24.2715,24.2132,24.2382,17200.0
2011-11-07 15:05:00,29.13,29.14,29.1,29.11,15500.0,24.2465,24.2548,24.2215,24.2299,15500.0
2011-11-07 15:10:00,29.12,29.17,29.11,29.15,21500.0,24.2382,24.2798,24.2299,24.2632,21500.0
2011-11-07 15:15:00,29.16,29.16,29.04,29.04,18500.0,24.2715,24.2715,24.1716,24.1716,18500.0
2011-11-07 15:20:00,29.02,29.09,29.02,29.09,16900.0,24.155,24.2132,24.155,24.2132,16900.0
2011-11-07 15:25:00,29.09,29.09,29.0,29.0,34300.0,24.2132,24.2132,24.1383,24.1383,34300.0
2011-11-07 15:30:00,29.0,29.02,29.0,29.01,60600.0,24.1383,24.155,24.1383,24.1466,60600.0
2011-11-07 15:35:00,29.01,29.1,29.01,29.09,39500.0,24.1466,24.2215,24.1466,24.2132,39500.0
2011-11-07 15:40:00,29.1,29.14,29.01,29.03,48800.0,24.2215,24.2548,24.1466,24.1633,48800.0
2011-11-07 15:45:00,29.04,29.08,29.01,29.03,62100.0,24.1716,24.2049,24.1466,24.1633,62100.0
2011-11-07 15:50:00,29.02,29.18,29.02,29.11,95700.0,24.155,24.2881,24.155,24.2299,95700.0
2011-11-07 15:55:00,29.11,29.12,29.06,29.1,71700.0,24.2299,24.2382,24.1882,24.2215,71700.0
2011-11-08 09:30:00,28.89,29.11,28.88,28.98,89500.0,24.0467,24.2299,24.0384,24.1217,89500.0
2011-11-08 09:35:00,28.98,29.01,28.91,29.0,44000.0,24.1217,24.1466,24.0634,24.1383,44000.0
2011-11-08 09:40:00,28.99,29.14,28.97,29.14,49300.0,24.13,24.2548,24.1133,24.2548,49300.0
2011-11-08 09:45:00,29.14,29.21,29.03,29.07,66200.0,24.2548,24.3131,24.1633,24.1966,66200.0
2011-11-08 09:50:00,29.08,29.11,29.02,29.04,44600.0,24.2049,24.2299,24.155,24.1716,44600.0
2011-11-08 09:55:00,29.04,29.09,28.97,29.09,78600.0,24.1716,24.2132,24.1133,24.2132,78600.0
2011-11-08 10:00:00,29.09,29.14,29.01,29.05,40800.0,24.2132,24.2548,24.1466,24.1799,40800.0
2011-11-08 10:05:00,29.04,29.07,28.96,29.04,56600.0,24.1716,24.1966,24.105,24.1716,56600.0
2011-11-08 10:10:00,29.03,29.03,28.84,28.91,104900.0,24.1633,24.1633,24.0051,24.0634,104900.0
2011-11-08 10:15:00,28.9,29.02,28.82,28.96,93300.0,24.0551,24.155,23.9885,24.105,93300.0
2011-11-08 10:20:00,28.95,28.99,28.89,28.9,54100.0,24.0967,24.13,24.0467,24.0551,54100.0
2011-11-08 10:25:00,28.91,28.91,28.7,28.73,41100.0,24.0634,24.0634,23.8886,23.9136,41100.0
2011-11-08 10:30:00,28.73,28.8,28.67,28.71,73400.0,23.9136,23.9718,23.8636,23.8969,73400.0
2011-11-08 10:35:00,28.72,28.8,28.7,28.75,60100.0,23.9052,23.9718,23.8886,23.9302,60100.0
2011-11-08 10:40:00,28.76,28.79,28.68,28.69,41800.0,23.9385,23.9635,23.872,23.8803,41800.0
2011-11-08 10:45:00,28.69,28.73,28.63,28.71,41500.0,23.8803,23.9136,23.8303,23.8969,41500.0
2011-11-08 10:50:00,28.7,28.71,28.52,28.56,53300.0,23.8886,23.8969,23.7388,23.7721,53300.0
2011-11-08 10:55:00,28.57,28.62,28.5,28.5,39400.0,23.7804,23.822,23.7221,23.7221,39400.0
2011-11-08 11:00:00,28.49,28.64,28.43,28.48,103700.0,23.7138,23.8387,23.6639,23.7055,103700.0
2011-11-08 11:05:00,28.46,28.53,28.45,28.46,36300.0,23.6888,23.7471,23.6805,23.6888,36300.0
2011-11-08 11:10:00,28.46,28.54,28.43,28.54,35900.0,23.6888,23.7554,23.6639,23.7554,35900.0
2011-11-08 11:15:00,28.54,28.57,28.43,28.49,29400.0,23.7554,23.7804,23.6639,23.7138,29400.0
2011-11-08 11:20:00,28.48,28.48,28.31,28.31,31200.0,23.7055,23.7055,23.564,23.564,31200.0
2011-11-08 11:25:00,28.3,28.41,28.27,28.39,66300.0,23.5557,23.6472,23.5307,23.6306,66300.0
2011-11-08 11:30:00,28.39,28.39,28.23,28.24,75600.0,23.6306,23.6306,23.4974,23.5057,75600.0
2011-11-08 11:35:00,28.24,28.35,28.18,28.35,61800.0,23.5057,23.5973,23.4558,23.5973,61800.0
2011-11-08 11:40:00,28.35,28.45,28.29,28.45,73400.0,23.5973,23.6805,23.5473,23.6805,73400.0
2011-11-08 11:45:00,28.45,28.6,28.44,28.59,50700.0,23.6805,23.8054,23.6722,23.797,50700.0
2011-11-08 11:50:00,28.59,28.6,28.52,28.57,19400.0,23.797,23.8054,23.7388,23.7804,19400.0
2011-11-08 11:55:00,28.56,28.57,28.4,28.41,23600.0,23.7721,23.7804,23.6389,23.6472,23600.0
2011-11-08 12:00:00,28.41,28.5,28.33,28.5,18400.0,23.6472,23.7221,23.5806,23.7221,18400.0
2011-11-08 12:05:00,28.49,28.56,28.47,28.56,10600.0,23.7138,23.7721,23.6972,23.7721,10600.0
2011-11-08 12:10:00,28.57,28.59,28.52,28.52,14500.0,23.7804,23.797,23.7388,23.7388,14500.0
2011-11-08 12:15:00,28.52,28.52,28.47,28.49,14500.0,23.7388,23.7388,23.6972,23.7138,14500.0
2011-11-08 12:20:00,28.48,28.53,28.39,28.39,12600.0,23.7055,23.7471,23.6306,23.6306,12600.0
2011-11-08 12:25:00,28.38,28.4,28.36,28.36,9000.0,23.6222,23.6389,23.6056,23.6056,9000.0
2011-11-08 12:30:00,28.35,28.42,28.35,28.42,9800.0,23.5973,23.6555,23.5973,23.6555,9800.0
2011-11-08 12:35:00,28.42,28.42,28.36,28.39,11100.0,23.6555,23.6555,23.6056,23.6306,11100.0
2011-11-08 12:40:00,28.39,28.4,28.34,28.34,10000.0,23.6306,23.6389,23.589,23.589,10000.0
2011-11-08 12:45:00,28.35,28.35,28.26,28.27,15300.0,23.5973,23.5973,23.5224,23.5307,15300.0
2011-11-08 12:50:00,28.27,28.27,28.21,28.25,21400.0,23.5307,23.5307,23.4807,23.514,21400.0
2011-11-08 12:55:00,28.26,28.28,28.22,28.23,17200.0,23.5224,23.539,23.4891,23.4974,17200.0
2011-11-08 13:00:00,28.24,28.27,28.2,28.27,34200.0,23.5057,23.5307,23.4724,23.5307,34200.0
2011-11-08 13:05:00,28.27,28.33,28.26,28.31,22800.0,23.5307,23.5806,23.5224,23.564,22800.0
2011-11-08 13:10:00,28.3,28.32,28.26,28.31,12600.0,23.5557,23.5723,23.5224,23.564,12600.0
2011-11-08 13:15:00,28.3,28.32,28.25,28.3,7300.0,23.5557,23.5723,23.514,23.5557,7300.0
2011-11-08 13:20:00,28.29,28.35,28.28,28.34,9900.0,23.5473,23.5973,23.539,23.589,9900.0
2011-11-08 13:25:00,28.35,28.43,28.35,28.37,23700.0,23.5973,23.6639,23.5973,23.6139,23700.0
2011-11-08 13:30:00,28.37,28.42,28.36,28.4,9500.0,23.6139,23.6555,23.6056,23.6389,9500.0
2011-11-08 13:35:00,28.4,28.42,28.35,28.42,13200.0,23.6389,23.6555,23.5973,23.6555,13200.0
2011-11-08 13:40:00,28.43,28.5,28.42,28.49,10400.0,23.6639,23.7221,23.6555,23.7138,10400.0
2011-11-08 13:45:00,28.48,28.67,28.45,28.64,40000.0,23.7055,23.8636,23.6805,23.8387,40000.0
2011-11-08 13:50:00,28.64,28.72,28.64,28.71,21700.0,23.8387,23.9052,23.8387,23.8969,21700.0
2011-11-08 13:55:00,28.71,28.78,28.69,28.73,35000.0,23.8969,23.9552,23.8803,23.9136,35000.0
2011-11-08 14:00:00,28.74,28.76,28.73,28.75,27900.0,23.9219,23.9385,23.9136,23.9302,27900.0
2011-11-08 14:05:00,28.74,28.76,28.62,28.62,28200.0,23.9219,23.9385,23.822,23.822,28200.0
2011-11-08 14:10:00,28.64,28.69,28.61,28.66,19400.0,23.8387,23.8803,23.8137,23.8553,19400.0
2011-11-08 14:15:00,28.67,28.68,28.64,28.64,26400.0,23.8636,23.872,23.8387,23.8387,26400.0
2011-11-08 14:20:00,28.64,28.69,28.6,28.69,19800.0,23.8387,23.8803,23.8054,23.8803,19800.0
2011-11-08 14:25:00,28.68,28.74,28.61,28.74,38100.0,23.872,23.9219,23.8137,23.9219,38100.0
2011-11-08 14:30:00,28.75,28.8,28.67,28.69,33800.0,23.9302,23.9718,23.8636,23.8803,33800.0
2011-11-08 14:35:00,28.7,28.72,28.65,28.68,46600.0,23.8886,23.9052,23.847,23.872,46600.0
2011-11-08 14:40:00,28.68,28.72,28.65,28.66,44600.0,23.872,23.9052,23.847,23.8553,44600.0
2011-11-08 14:45:00,28.67,28.71,28.65,28.68,19100.0,23.8636,23.8969,23.847,23.872,19100.0
2011-11-08 14:50:00,28.68,28.73,28.68,28.69,15900.0,23.872,23.9136,23.872,23.8803,15900.0
2011-11-08 14:55:00,28.69,28.73,28.67,28.73,14200.0,23.8803,23.9136,23.8636,23.9136,14200.0
2011-11-08 15:00:00,28.72,28.75,28.71,28.71,16500.0,23.9052,23.9302,23.8969,23.8969,16500.0
2011-11-08 15:05:00,28.71,28.77,28.69,28.72,39300.0,23.8969,23.9469,23.8803,23.9052,39300.0
2011-11-08 15:10:00,28.73,28.81,28.7,28.81,23600.0,23.9136,23.9802,23.8886,23.9802,23600.0
2011-11-08 15:15:00,28.82,28.89,28.82,28.88,27800.0,23.9885,24.0467,23.9885,24.0384,27800.0
2011-11-08 15:20:00,28.88,28.93,28.86,28.88,23800.0,24.0384,24.08,24.0218,24.0384,23800.0
2011-11-08 15:25:00,28.88,28.91,28.87,28.87,33800.0,24.0384,24.0634,24.0301,24.0301,33800.0
2011-11-08 15:30:00,28.88,28.94,28.88,28.93,43100.0,24.0384,24.0884,24.0384,24.08,43100.0
2011-11-08 15:35:00,28.94,28.95,28.88,28.92,28300.0,24.0884,24.0967,24.0384,24.0717,28300.0
2011-11-08 15:40:00,28.93,28.94,28.82,28.83,33800.0,24.08,24.0884,23.9885,23.9968,33800.0
2011-11-08 15:45:00,28.83,28.93,28.8,28.93,46100.0,23.9968,24.08,23.9718,24.08,46100.0
2011-11-08 15:50:00,28.92,29.0,28.91,29.0,84900.0,24.0717,24.1383,24.0634,24.1383,84900.0
2011-11-08 15:55:00,28.99,29.0,28.89,28.9,89900.0,24.13,24.1383,24.0467,24.0551,89900.0
2011-11-09 09:30:00,27.43,27.46,27.27,27.46,81200.0,22.8315,22.8565,22.6983,22.8565,81200.0
2011-11-09 09:35:00,27.48,27.54,27.35,27.37,63400.0,22.8731,22.9231,22.7649,22.7816,63400.0
2011-11-09 09:40:00,27.34,27.44,27.26,27.44,33500.0,22.7566,22.8398,22.69,22.8398,33500.0
2011-11-09 09:45:00,27.44,27.44,27.25,27.28,63800.0,22.8398,22.8398,22.6817,22.7067,63800.0
2011-11-09 09:50:00,27.27,27.3,27.1,27.11,41100.0,22.6983,22.7233,22.5568,22.5652,41100.0
2011-11-09 09:55:00,27.11,27.24,27.05,27.24,62100.0,22.5652,22.6734,22.5152,22.6734,62100.0
2011-11-09 10:00:00,27.23,27.39,27.23,27.35,36300.0,22.665,22.7982,22.665,22.7649,36300.0
2011-11-09 10:05:00,27.35,27.36,27.25,27.32,51500.0,22.7649,22.7732,22.6817,22.74,51500.0
2011-11-09 10:10:00,27.32,27.44,27.32,27.43,35400.0,22.74,22.8398,22.74,22.8315,35400.0
2011-11-09 10:15:00,27.44,27.5,27.4,27.44,14900.0,22.8398,22.8898,22.8065,22.8398,14900.0
2011-11-09 10:20:00,27.43,27.48,27.4,27.41,23300.0,22.8315,22.8731,22.8065,22.8149,23300.0
2011-11-09 10:25:00,27.4,27.4,27.27,27.29,28200.0,22.8065,22.8065,22.6983,22.715,28200.0
2011-11-09 10:30:00,27.29,27.35,27.25,27.25,32700.0,22.715,22.7649,22.6817,22.6817,32700.0
2011-11-09 10:35:00,27.25,27.25,27.07,27.09,44800.0,22.6817,22.6817,22.5319,22.5485,44800.0
2011-11-09 10:40:00,27.08,27.18,27.06,27.17,19600.0,22.5402,22.6234,22.5235,22.6151,19600.0
2011-11-09 10:45:00,27.19,27.44,27.19,27.37,35700.0,22.6317,22.8398,22.6317,22.7816,35700.0
2011-11-09 10:50:00,27.37,27.46,27.37,27.39,20100.0,22.7816,22.8565,22.7816,22.7982,20100.0
2011-11-09 10:55:00,27.39,27.39,27.23,27.28,67300.0,22.7982,22.7982,22.665,22.7067,67300.0
2011-11-09 11:00:00,27.29,27.33,27.27,27.31,18200.0,22.715,22.7483,22.6983,22.7316,18200.0
2011-11-09 11:05:00,27.31,27.39,27.31,27.38,13400.0,22.7316,22.7982,22.7316,22.7899,13400.0
2011-11-09 11:10:00,27.38,27.4,27.33,27.35,13300.0,22.7899,22.8065,22.7483,22.7649,13300.0
2011-11-09 11:15:00,27.34,27.44,27.34,27.41,17200.0,22.7566,22.8398,22.7566,22.8149,17200.0
2011-11-09 11:20:00,27.42,27.45,27.37,27.41,36600.0,22.8232,22.8482,22.7816,22.8149,36600.0
2011-11-09 11:25:00,27.4,27.41,27.34,27.36,21300.0,22.8065,22.8149,22.7566,22.7732,21300.0
2011-11-09 11:30:00,27.35,27.39,27.24,27.36,40000.0,22.7649,22.7982,22.6734,22.7732,40000.0
2011-11-09 11:35:00,27.37,27.42,27.36,27.4,17900.0,22.7816,22.8232,22.7732,22.8065,17900.0
2011-11-09 11:40:00,27.38,27.42,27.29,27.29,14500.0,22.7899,22.8232,22.715,22.715,14500.0
2011-11-09 11:45:00,27.29,27.42,27.27,27.42,20500.0,22.715,22.8232,22.6983,22.8232,20500.0
2011-11-09 11:50:00,27.41,27.48,27.39,27.42,10800.0,22.8149,22.8731,22.7982,22.8232,10800.0
2011-11-09 11:55:00,27.42,27.43,27.37,27.37,8600.0,22.8232,22.8315,22.7816,22.7816,8600.0
2011-11-09 12:00:00,27.37,27.38,27.3,27.3,15800.0,22.7816,22.7899,22.7233,22.7233,15800.0
2011-11-09 12:05:00,27.3,27.32,27.28,27.29,8000.0,22.7233,22.74,22.7067,22.715,8000.0
2011-11-09 12:10:00,27.28,27.34,27.28,27.32,12200.0,22.7067,22.7566,22.7067,22.74,12200.0
2011-11-09 12:15:00,27.31,27.32,27.27,27.3,6400.0,22.7316,22.74,22.6983,22.7233,6400.0
2011-11-09 12:20:00,27.3,27.31,27.25,27.25,41600.0,22.7233,22.7316,22.6817,22.6817,41600.0
2011-11-09 12:25:00,27.23,27.23,27.11,27.12,21600.0,22.665,22.665,22.5652,22.5735,21600.0
2011-11-09 12:30:00,27.12,27.19,27.1,27.11,18900.0,22.5735,22.6317,22.5568,22.5652,18900.0
2011-11-09 12:35:00,27.12,27.16,27.07,27.07,19400.0,22.5735,22.6068,22.5319,22.5319,19400.0
2011-11-09 12:40:00,27.06,27.09,27.02,27.08,23900.0,22.5235,22.5485,22.4902,22.5402,23900.0
2011-11-09 12:45:00,27.08,27.09,27.0,27.04,41000.0,22.5402,22.5485,22.4736,22.5069,41000.0
2011-11-09 12:50:00,27.04,27.07,27.03,27.05,21100.0,22.5069,22.5319,22.4986,22.5152,21100.0
2011-11-09 12:55:00,27.05,27.09,27.05,27.08,24500.0,22.5152,22.5485,22.5152,22.5402,24500.0
2011-11-09 13:00:00,27.07,27.13,27.06,27.11,37000.0,22.5319,22.5818,22.5235,22.5652,37000.0
2011-11-09 13:05:00,27.11,27.21,27.09,27.09,19500.0,22.5652,22.6484,22.5485,22.5485,19500.0
2011-11-09 13:10:00,27.08,27.09,27.03,27.09,22500.0,22.5402,22.5485,22.4986,22.5485,22500.0
2011-11-09 13:15:00,27.09,27.09,27.0,27.01,21700.0,22.5485,22.5485,22.4736,22.4819,21700.0
2011-11-09 13:20:00,27.02,27.02,27.0,27.0,29600.0,22.4902,22.4902,22.4736,22.4736,29600.0
2011-11-09 13:25:00,27.0,27.04,27.0,27.01,23600.0,22.4736,22.5069,22.4736,22.4819,23600.0
2011-11-09 13:30:00,27.01,27.02,26.96,26.97,44600.0,22.4819,22.4902,22.4403,22.4486,44600.0
2011-11-09 13:35:00,26.97,27.0,26.96,26.97,43600.0,22.4486,22.4736,22.4403,22.4486,43600.0
2011-11-09 13:40:00,26.96,26.96,26.77,26.78,76100.0,22.4403,22.4403,22.2822,22.2905,76100.0
2011-11-09 13:45:00,26.78,26.78,26.71,26.73,39200.0,22.2905,22.2905,22.2322,22.2489,39200.0
2011-11-09 13:50:00,26.72,26.74,26.67,26.69,29900.0,22.2405,22.2572,22.1989,22.2156,29900.0
2011-11-09 13:55:00,26.67,26.67,26.61,26.62,38300.0,22.1989,22.1989,22.149,22.1573,38300.0
2011-11-09 14:00:00,26.62,26.63,26.52,26.52,34900.0,22.1573,22.1656,22.0741,22.0741,34900.0
2011-11-09 14:05:00,26.52,26.53,26.35,26.49,42800.0,22.0741,22.0824,21.9326,22.0491,42800.0
2011-11-09 14:10:00,26.48,26.53,26.41,26.53,36400.0,22.0408,22.0824,21.9825,22.0824,36400.0
2011-11-09 14:15:00,26.52,26.52,26.46,26.52,21600.0,22.0741,22.0741,22.0241,22.0741,21600.0
2011-11-09 14:20:00,26.51,26.52,26.39,26.4,29400.0,22.0657,22.0741,21.9659,21.9742,29400.0
2011-11-09 14:25:00,26.39,26.49,26.31,26.43,46700.0,21.9659,22.0491,21.8993,21.9992,46700.0
2011-11-09 14:30:00,26.43,26.45,26.36,26.41,52000.0,21.9992,22.0158,21.9409,21.9825,52000.0
2011-11-09 14:35:00,26.42,26.43,26.38,26.4,29400.0,21.9908,21.9992,21.9575,21.9742,29400.0
2011-11-09 14:40:00,26.41,26.56,26.36,26.54,51500.0,21.9825,22.1074,21.9409,22.0907,51500.0
2011-11-09 14:45:00,26.53,26.54,26.47,26.49,35100.0,22.0824,22.0907,22.0324,22.0491,35100.0
2011-11-09 14:50:00,26.48,26.55,26.46,26.52,18000.0,22.0408,22.099,22.0241,22.0741,18000.0
2011-11-09 14:55:00,26.51,26.56,26.5,26.5,20200.0,22.0657,22.1074,22.0574,22.0574,20200.0
2011-11-09 15:00:00,26.5,26.54,26.48,26.48,30300.0,22.0574,22.0907,22.0408,22.0408,30300.0
2011-11-09 15:05:00,26.49,26.58,26.49,26.55,26300.0,22.0491,22.124,22.0491,22.099,26300.0
2011-11-09 15:10:00,26.57,26.64,26.54,26.57,28600.0,22.1157,22.1739,22.0907,22.1157,28600.0
2011-11-09 15:15:00,26.58,26.69,26.52,26.66,42400.0,22.124,22.2156,22.0741,22.1906,42400.0
2011-11-09 15:20:00,26.65,26.78,26.65,26.71,38100.0,22.1823,22.2905,22.1823,22.2322,38100.0
2011-11-09 15:25:00,26.71,26.71,26.65,26.65,28900.0,22.2322,22.2322,22.1823,22.1823,28900.0
2011-11-09 15:30:00,26.65,26.65,26.53,26.6,45000.0,22.1823,22.1823,22.0824,22.1407,45000.0
2011-11-09 15:35:00,26.6,26.64,26.52,26.52,37800.0,22.1407,22.1739,22.0741,22.0741,37800.0
2011-11-09 15:40:00,26.52,26.57,26.46,26.46,78000.0,22.0741,22.1157,22.0241,22.0241,78000.0
2011-11-09 15:45:00,26.46,26.59,26.45,26.5,65400.0,22.0241,22.1323,22.0158,22.0574,65400.0
2011-11-09 15:50:00,26.5,26.6,26.49,26.55,92800.0,22.0574,22.1407,22.0491,22.099,92800.0
2011-11-09 15:55:00,26.56,26.68,26.55,26.6,126600.0,22.1074,22.2072,22.099,22.1407,126600.0
2011-11-10 09:30:00,27.08,27.1,26.94,26.96,37200.0,22.5402,22.5568,22.4237,22.4403,37200.0
2011-11-10 09:35:00,26.96,27.0,26.88,26.94,18500.0,22.4403,22.4736,22.3737,22.4237,18500.0
2011-11-10 09:40:00,26.94,26.97,26.82,26.87,19700.0,22.4237,22.4486,22.3238,22.3654,19700.0
2011-11-10 09:45:00,26.86,26.89,26.68,26.7,11300.0,22.3571,22.382,22.2072,22.2239,11300.0
2011-11-10 09:50:00,26.71,26.73,26.62,26.62,16600.0,22.2322,22.2489,22.1573,22.1573,16600.0
2011-11-10 09:55:00,26.62,26.64,26.49,26.5,30100.0,22.1573,22.1739,22.0491,22.0574,30100.0
2011-11-10 10:00:00,26.49,26.57,26.49,26.57,29300.0,22.0491,22.1157,22.0491,22.1157,29300.0
2011-11-10 10:05:00,26.55,26.75,26.55,26.6,31000.0,22.099,22.2655,22.099,22.1407,31000.0
2011-11-10 10:10:00,26.6,26.62,26.45,26.46,36600.0,22.1407,22.1573,22.0158,22.0241,36600.0
2011-11-10 10:15:00,26.45,26.45,26.32,26.36,52300.0,22.0158,22.0158,21.9076,21.9409,52300.0
2011-11-10 10:20:00,26.35,26.47,26.34,26.47,24500.0,21.9326,22.0324,21.9242,22.0324,24500.0
2011-11-10 10:25:00,26.44,26.55,26.43,26.44,30500.0,22.0075,22.099,21.9992,22.0075,30500.0
2011-11-10 10:30:00,26.42,26.42,26.29,26.29,24500.0,21.9908,21.9908,21.8826,21.8826,24500.0
2011-11-10 10:35:00,26.31,26.52,26.29,26.52,35500.0,21.8993,22.0741,21.8826,22.0741,35500.0
2011-11-10 10:40:00,26.52,26.63,26.49,26.54,20200.0,22.0741,22.1656,22.0491,22.0907,20200.0
2011-11-10 10:45:00,26.54,26.54,26.38,26.39,21100.0,22.0907,22.0907,21.9575,21.9659,21100.0
2011-11-10 10:50:00,26.4,26.58,26.4,26.54,20100.0,21.9742,22.124,21.9742,22.0907,20100.0
2011-11-10 10:55:00,26.53,26.6,26.49,26.53,21600.0,22.0824,22.1407,22.0491,22.0824,21600.0
2011-11-10 11:00:00,26.53,26.75,26.52,26.75,29600.0,22.0824,22.2655,22.0741,22.2655,29600.0
2011-11-10 11:05:00,26.74,26.85,26.73,26.82,46900.0,22.2572,22.3487,22.2489,22.3238,46900.0
2011-11-10 11:10:00,26.81,26.9,26.72,26.74,47000.0,22.3154,22.3904,22.2405,22.2572,47000.0
2011-11-10 11:15:00,26.74,26.77,26.68,26.7,34900.0,22.2572,22.2822,22.2072,22.2239,34900.0
2011-11-10 11:20:00,26.71,26.72,26.63,26.63,24100.0,22.2322,22.2405,22.1656,22.1656,24100.0
2011-11-10 11:25:00,26.64,26.74,26.64,26.68,21500.0,22.1739,22.2572,22.1739,22.2072,21500.0
2011-11-10 11:30:00,26.69,26.75,26.65,26.75,21500.0,22.2156,22.2655,22.1823,22.2655,21500.0
2011-11-10 11:35:00,26.73,26.78,26.67,26.72,22500.0,22.2489,22.2905,22.1989,22.2405,22500.0
2011-11-10 11:40:00,26.73,26.93,26.72,26.93,25600.0,22.2489,22.4153,22.2405,22.4153,25600.0
2011-11-10 11:45:00,26.96,27.1,26.94,27.08,33600.0,22.4403,22.5568,22.4237,22.5402,33600.0
2011-11-10 11:50:00,27.09,27.1,26.97,26.98,31100.0,22.5485,22.5568,22.4486,22.4569,31100.0
2011-11-10 11:55:00,26.99,27.03,26.94,27.0,14400.0,22.4653,22.4986,22.4237,22.4736,14400.0
2011-11-10 12:00:00,27.0,27.03,26.88,26.95,17800.0,22.4736,22.4986,22.3737,22.432,17800.0
2011-11-10 12:05:00,26.96,27.0,26.95,26.96,11900.0,22.4403,22.4736,22.432,22.4403,11900.0
2011-11-10 12:10:00,26.97,27.01,26.8,26.81,9700.0,22.4486,22.4819,22.3071,22.3154,9700.0
2011-11-10 12:15:00,26.81,26.84,26.79,26.79,8700.0,22.3154,22.3404,22.2988,22.2988,8700.0
2011-11-10 12:20:00,26.8,26.82,26.78,26.8,12200.0,22.3071,22.3238,22.2905,22.3071,12200.0
2011-11-10 12:25:00,26.8,26.81,26.73,26.75,8200.0,22.3071,22.3154,22.2489,22.2655,8200.0
2011-11-10 12:30:00,26.74,26.74,26.62,26.64,16500.0,22.2572,22.2572,22.1573,22.1739,16500.0
2011-11-10 12:35:00,26.62,26.62,26.57,26.62,15700.0,22.1573,22.1573,22.1157,22.1573,15700.0
2011-11-10 12:40:00,26.63,26.69,26.63,26.69,19200.0,22.1656,22.2156,22.1656,22.2156,19200.0
2011-11-10 12:45:00,26.69,26.76,26.69,26.75,7700.0,22.2156,22.2738,22.2156,22.2655,7700.0
2011-11-10 12:50:00,26.77,26.89,26.76,26.88,15500.0,22.2822,22.382,22.2738,22.3737,15500.0
2011-11-10 12:55:00,26.88,26.91,26.88,26.9,6000.0,22.3737,22.3987,22.3737,22.3904,6000.0
2011-11-10 13:00:00,26.91,26.95,26.9,26.92,8500.0,22.3987,22.432,22.3904,22.407,8500.0
2011-11-10 13:05:00,26.91,26.91,26.86,26.88,5500.0,22.3987,22.3987,22.3571,22.3737,5500.0
2011-11-10 13:10:00,26.91,27.08,26.91,27.08,17300.0,22.3987,22.5402,22.3987,22.5402,17300.0
2011-11-10 13:15:00,27.09,27.16,27.07,27.07,25600.0,22.5485,22.6068,22.5319,22.5319,25600.0
2011-11-10 13:20:00,27.07,27.1,27.06,27.06,10000.0,22.5319,22.5568,22.5235,22.5235,10000.0
2011-11-10 13:25:00,27.06,27.07,27.02,27.03,16200.0,22.5235,22.5319,22.4902,22.4986,16200.0
2011-11-10 13:30:00,27.02,27.11,27.01,27.1,21900.0,22.4902,22.5652,22.4819,22.5568,21900.0
2011-11-10 13:35:00,27.1,27.1,27.02,27.03,27500.0,22.5568,22.5568,22.4902,22.4986,27500.0
2011-11-10 13:40:00,27.03,27.03,26.9,26.9,41800.0,22.4986,22.4986,22.3904,22.3904,41800.0
2011-11-10 13:45:00,26.89,26.92,26.85,26.91,16400.0,22.382,22.407,22.3487,22.3987,16400.0
2011-11-10 13:50:00,26.9,26.92,26.87,26.89,7800.0,22.3904,22.407,22.3654,22.382,7800.0
2011-11-10 13:55:00,26.9,27.03,26.9,27.03,4700.0,22.3904,22.4986,22.3904,22.4986,4700.0
2011-11-10 14:00:00,27.02,27.02,26.84,26.87,14600.0,22.4902,22.4902,22.3404,22.3654,14600.0
2011-11-10 14:05:00,26.86,26.89,26.74,26.81,29500.0,22.3571,22.382,22.2572,22.3154,29500.0
2011-11-10 14:10:00,26.81,26.86,26.81,26.84,7400.0,22.3154,22.3571,22.3154,22.3404,7400.0
2011-11-10 14:15:00,26.85,26.94,26.82,26.92,8400.0,22.3487,22.4237,22.3238,22.407,8400.0
2011-11-10 14:20:00,26.91,26.93,26.79,26.9,22600.0,22.3987,22.4153,22.2988,22.3904,22600.0
2011-11-10 14:25:00,26.88,26.9,26.76,26.77,20500.0,22.3737,22.3904,22.2738,22.2822,20500.0
2011-11-10 14:30:00,26.77,26.85,26.74,26.84,13500.0,22.2822,22.3487,22.2572,22.3404,13500.0
2011-11-10 14:35:00,26.84,26.85,26.78,26.82,24800.0,22.3404,22.3487,22.2905,22.3238,24800.0
2011-11-10 14:40:00,26.8,26.86,26.77,26.85,8700.0,22.3071,22.3571,22.2822,22.3487,8700.0
2011-11-10 14:45:00,26.86,26.87,26.81,26.81,10900.0,22.3571,22.3654,22.3154,22.3154,10900.0
2011-11-10 14:50:00,26.82,26.83,26.73,26.73,7700.0,22.3238,22.3321,22.2489,22.2489,7700.0
2011-11-10 14:55:00,26.73,26.74,26.6,26.6,10800.0,22.2489,22.2572,22.1407,22.1407,10800.0
2011-11-10 15:00:00,26.61,26.64,26.59,26.64,51300.0,22.149,22.1739,22.1323,22.1739,51300.0
2011-11-10 15:05:00,26.64,26.73,26.62,26.63,33700.0,22.1739,22.2489,22.1573,22.1656,33700.0
2011-11-10 15:10:00,26.63,26.74,26.63,26.72,11100.0,22.1656,22.2572,22.1656,22.2405,11100.0
2011-11-10 15:15:00,26.73,26.81,26.71,26.74,14400.0,22.2489,22.3154,22.2322,22.2572,14400.0
2011-11-10 15:20:00,26.75,26.82,26.7,26.8,22000.0,22.2655,22.3238,22.2239,22.3071,22000.0
2011-11-10 15:25:00,26.8,26.96,26.8,26.9,20400.0,22.3071,22.4403,22.3071,22.3904,20400.0
2011-11-10 15:30:00,26.89,26.91,26.79,26.82,26200.0,22.382,22.3987,22.2988,22.3238,26200.0
2011-11-10 15:35:00,26.82,26.86,26.75,26.83,24600.0,22.3238,22.3571,22.2655,22.3321,24600.0
2011-11-10 15:40:00,26.83,26.85,26.74,26.8,27400.0,22.3321,22.3487,22.2572,22.3071,27400.0
2011-11-10 15:45:00,26.81,26.9,26.81,26.89,33400.0,22.3154,22.3904,22.3154,22.382,33400.0
2011-11-10 15:50:00,26.89,27.02,26.65,26.83,439600.0,22.382,22.4902,22.1823,22.3321,439600.0
2011-11-10 15:55:00,26.83,26.92,26.78,26.88,99600.0,22.3321,22.407,22.2905,22.3737,99600.0
2011-11-11 09:30:00,27.23,27.28,27.19,27.28,61300.0,22.665,22.7067,22.6317,22.7067,61300.0
2011-11-11 09:35:00,27.29,27.36,27.26,27.34,38900.0,22.715,22.7732,22.69,22.7566,38900.0
2011-11-11 09:40:00,27.35,27.42,27.35,27.39,35500.0,22.7649,22.8232,22.7649,22.7982,35500.0
2011-11-11 09:45:00,27.4,27.4,27.28,27.29,26300.0,22.8065,22.8065,22.7067,22.715,26300.0
2011-11-11 09:50:00,27.28,27.28,27.2,27.24,24600.0,22.7067,22.7067,22.6401,22.6734,24600.0
2011-11-11 09:55:00,27.24,27.46,27.24,27.4,44900.0,22.6734,22.8565,22.6734,22.8065,44900.0
2011-11-11 10:00:00,27.41,27.57,27.38,27.55,31500.0,22.8149,22.948,22.7899,22.9314,31500.0
2011-11-11 10:05:00,27.54,27.59,27.52,27.54,27800.0,22.9231,22.9647,22.9064,22.9231,27800.0
2011-11-11 10:10:00,27.54,27.62,27.48,27.49,29000.0,22.9231,22.9897,22.8731,22.8815,29000.0
2011-11-11 10:15:00,27.49,27.56,27.49,27.53,20100.0,22.8815,22.9397,22.8815,22.9147,20100.0
2011-11-11 10:20:00,27.54,27.62,27.52,27.6,19600.0,22.9231,22.9897,22.9064,22.973,19600.0
2011-11-11 10:25:00,27.6,27.65,27.56,27.65,18600.0,22.973,23.0146,22.9397,23.0146,18600.0
2011-11-11 10:30:00,27.65,27.77,27.65,27.77,19800.0,23.0146,23.1145,23.0146,23.1145,19800.0
2011-11-11 10:35:00,27.78,27.84,27.76,27.83,34000.0,23.1228,23.1728,23.1062,23.1645,34000.0
2011-11-11 10:40:00,27.83,27.87,27.73,27.83,40800.0,23.1645,23.1977,23.0812,23.1645,40800.0
2011-11-11 10:45:00,27.82,27.87,27.79,27.85,19500.0,23.1561,23.1977,23.1312,23.1811,19500.0
2011-11-11 10:50:00,27.84,27.86,27.81,27.81,13800.0,23.1728,23.1894,23.1478,23.1478,13800.0
2011-11-11 10:55:00,27.82,27.88,27.73,27.73,11600.0,23.1561,23.2061,23.0812,23.0812,11600.0
2011-11-11 11:00:00,27.71,27.76,27.63,27.65,47200.0,23.0646,23.1062,22.998,23.0146,47200.0
2011-11-11 11:05:00,27.66,27.66,27.53,27.53,55700.0,23.023,23.023,22.9147,22.9147,55700.0
2011-11-11 11:10:00,27.52,27.54,27.49,27.54,30100.0,22.9064,22.9231,22.8815,22.9231,30100.0
2011-11-11 11:15:00,27.53,27.66,27.51,27.61,21000.0,22.9147,23.023,22.8981,22.9813,21000.0
2011-11-11 11:20:00,27.59,27.59,27.47,27.51,53500.0,22.9647,22.9647,22.8648,22.8981,53500.0
2011-11-11 11:25:00,27.51,27.65,27.51,27.64,21500.0,22.8981,23.0146,22.8981,23.0063,21500.0
2011-11-11 11:30:00,27.65,27.66,27.64,27.65,29000.0,23.0146,23.023,23.0063,23.0146,29000.0
2011-11-11 11:35:00,27.65,27.66,27.64,27.64,48500.0,23.0146,23.023,23.0063,23.0063,48500.0
2011-11-11 11:40:00,27.65,27.65,27.56,27.56,26300.0,23.0146,23.0146,22.9397,22.9397,26300.0
2011-11-11 11:45:00,27.58,27.58,27.51,27.55,39700.0,22.9564,22.9564,22.8981,22.9314,39700.0
2011-11-11 11:50:00,27.55,27.56,27.52,27.55,9000.0,22.9314,22.9397,22.9064,22.9314,9000.0
2011-11-11 11:55:00,27.54,27.56,27.53,27.55,12500.0,22.9231,22.9397,22.9147,22.9314,12500.0
2011-11-11 12:00:00,27.55,27.56,27.53,27.53,9400.0,22.9314,22.9397,22.9147,22.9147,9400.0
2011-11-11 12:05:00,27.54,27.58,27.54,27.58,29600.0,22.9231,22.9564,22.9231,22.9564,29600.0
2011-11-11 12:10:00,27.58,27.58,27.56,27.57,10600.0,22.9564,22.9564,22.9397,22.948,10600.0
2011-11-11 12:15:00,27.57,27.57,27.5,27.56,19600.0,22.948,22.948,22.8898,22.9397,19600.0
2011-11-11 12:20:00,27.56,27.59,27.54,27.55,56600.0,22.9397,22.9647,22.9231,22.9314,56600.0
2011-11-11 12:25:00,27.54,27.55,27.5,27.5,19800.0,22.9231,22.9314,22.8898,22.8898,19800.0
2011-11-11 12:30:00,27.5,27.51,27.43,27.46,10200.0,22.8898,22.8981,22.8315,22.8565,10200.0
2011-11-11 12:35:00,27.46,27.48,27.45,27.47,6300.0,22.8565,22.8731,22.8482,22.8648,6300.0
2011-11-11 12:40:00,27.48,27.52,27.47,27.5,10600.0,22.8731,22.9064,22.8648,22.8898,10600.0
2011-11-11 12:45:00,27.5,27.52,27.46,27.48,19600.0,22.8898,22.9064,22.8565,22.8731,19600.0
2011-11-11 12:50:00,27.48,27.51,27.44,27.49,12400.0,22.8731,22.8981,22.8398,22.8815,12400.0
2011-11-11 12:55:00,27.48,27.52,27.47,27.48,17200.0,22.8731,22.9064,22.8648,22.8731,17200.0
2011-11-11 13:00:00,27.49,27.51,27.46,27.5,16300.0,22.8815,22.8981,22.8565,22.8898,16300.0
2011-11-11 13:05:00,27.51,27.51,27.4,27.4,43200.0,22.8981,22.8981,22.8065,22.8065,43200.0
2011-11-11 13:10:00,27.42,27.44,27.36,27.39,43000.0,22.8232,22.8398,22.7732,22.7982,43000.0
2011-11-11 13:15:00,27.39,27.4,27.36,27.39,10500.0,22.7982,22.8065,22.7732,22.7982,10500.0
2011-11-11 13:20:00,27.39,27.4,27.33,27.33,26600.0,22.7982,22.8065,22.7483,22.7483,26600.0
2011-11-11 13:25:00,27.34,27.34,27.32,27.34,17400.0,22.7566,22.7566,22.74,22.7566,17400.0
2011-11-11 13:30:00,27.34,27.36,27.34,27.35,22700.0,22.7566,22.7732,22.7566,22.7649,22700.0
2011-11-11 13:35:00,27.34,27.36,27.34,27.35,11500.0,22.7566,22.7732,22.7566,22.7649,11500.0
2011-11-11 13:40:00,27.34,27.36,27.33,27.35,11900.0,22.7566,22.7732,22.7483,22.7649,11900.0
2011-11-11 13:45:00,27.35,27.37,27.34,27.37,31700.0,22.7649,22.7816,22.7566,22.7816,31700.0
2011-11-11 13:50:00,27.37,27.37,27.31,27.32,15900.0,22.7816,22.7816,22.7316,22.74,15900.0
2011-11-11 13:55:00,27.32,27.36,27.3,27.35,26800.0,22.74,22.7732,22.7233,22.7649,26800.0
2011-11-11 14:00:00,27.35,27.36,27.34,27.35,23700.0,22.7649,22.7732,22.7566,22.7649,23700.0
2011-11-11 14:05:00,27.35,27.37,27.33,27.35,15600.0,22.7649,22.7816,22.7483,22.7649,15600.0
2011-11-11 14:10:00,27.35,27.44,27.34,27.43,23000.0,22.7649,22.8398,22.7566,22.8315,23000.0
2011-11-11 14:15:00,27.43,27.46,27.42,27.45,11200.0,22.8315,22.8565,22.8232,22.8482,11200.0
2011-11-11 14:20:00,27.45,27.48,27.42,27.43,15800.0,22.8482,22.8731,22.8232,22.8315,15800.0
2011-11-11 14:25:00,27.44,27.49,27.42,27.48,20400.0,22.8398,22.8815,22.8232,22.8731,20400.0
2011-11-11 14:30:00,27.49,27.49,27.47,27.49,9100.0,22.8815,22.8815,22.8648,22.8815,9100.0
2011-11-11 14:35:00,27.48,27.54,27.48,27.5,20100.0,22.8731,22.9231,22.8731,22.8898,20100.0
2011-11-11 14:40:00,27.51,27.52,27.5,27.5,4900.0,22.8981,22.9064,22.8898,22.8898,4900.0
2011-11-11 14:45:00,27.51,27.51,27.46,27.47,12600.0,22.8981,22.8981,22.8565,22.8648,12600.0
2011-11-11 14:50:00,27.46,27.53,27.45,27.51,14100.0,22.8565,22.9147,22.8482,22.8981,14100.0
2011-11-11 14:55:00,27.5,27.52,27.47,27.49,23000.0,22.8898,22.9064,22.8648,22.8815,23000.0
2011-11-11 15:00:00,27.48,27.48,27.41,27.45,17300.0,22.8731,22.8731,22.8149,22.8482,17300.0
2011-11-11 15:05:00,27.45,27.46,27.33,27.36,24700.0,22.8482,22.8565,22.7483,22.7732,24700.0
2011-11-11 15:10:00,27.38,27.38,27.34,27.35,26500.0,22.7899,22.7899,22.7566,22.7649,26500.0
2011-11-11 15:15:00,27.34,27.39,27.32,27.39,59700.0,22.7566,22.7982,22.74,22.7982,59700.0
2011-11-11 15:20:00,27.38,27.39,27.34,27.34,28600.0,22.7899,22.7982,22.7566,22.7566,28600.0
2011-11-11 15:25:00,27.34,27.34,27.31,27.33,43400.0,22.7566,22.7566,22.7316,22.7483,43400.0
2011-11-11 15:30:00,27.33,27.35,27.3,27.35,54200.0,22.7483,22.7649,22.7233,22.7649,54200.0
2011-11-11 15:35:00,27.35,27.35,27.32,27.32,13100.0,22.7649,22.7649,22.74,22.74,13100.0
2011-11-11 15:40:00,27.33,27.37,27.28,27.37,52000.0,22.7483,22.7816,22.7067,22.7816,52000.0
2011-11-11 15:45:00,27.37,27.39,27.35,27.39,27500.0,22.7816,22.7982,22.7649,22.7982,27500.0
2011-11-11 15:50:00,27.39,27.43,27.38,27.42,54900.0,22.7982,22.8315,22.7899,22.8232,54900.0
2011-11-11 15:55:00,27.43,27.45,27.38,27.4,166300.0,22.8315,22.8482,22.7899,22.8065,166300.0
2011-11-14 09:30:00,27.4,27.45,27.3,27.45,38600.0,22.8065,22.8482,22.7233,22.8482,38600.0
2011-11-14 09:35:00,27.46,27.52,27.35,27.45,40600.0,22.8565,22.9064,22.7649,22.8482,40600.0
2011-11-14 09:40:00,27.45,27.5,27.29,27.4,47900.0,22.8482,22.8898,22.715,22.8065,47900.0
2011-11-14 09:45:00,27.4,27.5,27.39,27.5,67300.0,22.8065,22.8898,22.7982,22.8898,67300.0
2011-11-14 09:50:00,27.49,27.5,27.35,27.46,23700.0,22.8815,22.8898,22.7649,22.8565,23700.0
2011-11-14 09:55:00,27.43,27.43,27.36,27.41,8200.0,22.8315,22.8315,22.7732,22.8149,8200.0
2011-11-14 10:00:00,27.42,27.48,27.35,27.41,52100.0,22.8232,22.8731,22.7649,22.8149,52100.0
2011-11-14 10:05:00,27.4,27.46,27.39,27.45,21700.0,22.8065,22.8565,22.7982,22.8482,21700.0
2011-11-14 10:10:00,27.46,27.55,27.46,27.52,27600.0,22.8565,22.9314,22.8565,22.9064,27600.0
2011-11-14 10:15:00,27.52,27.52,27.42,27.44,27500.0,22.9064,22.9064,22.8232,22.8398,27500.0
2011-11-14 10:20:00,27.44,27.49,27.35,27.35,19200.0,22.8398,22.8815,22.7649,22.7649,19200.0
2011-11-14 10:25:00,27.34,27.46,27.33,27.37,25800.0,22.7566,22.8565,22.7483,22.7816,25800.0
2011-11-14 10:30:00,27.39,27.39,27.27,27.3,12100.0,22.7982,22.7982,22.6983,22.7233,12100.0
2011-11-14 10:35:00,27.29,27.29,27.21,27.24,24500.0,22.715,22.715,22.6484,22.6734,24500.0
2011-11-14 10:40:00,27.24,27.26,27.16,27.21,19200.0,22.6734,22.69,22.6068,22.6484,19200.0
2011-11-14 10:45:00,27.21,27.22,27.15,27.19,22200.0,22.6484,22.6567,22.5985,22.6317,22200.0
2011-11-14 10:50:00,27.19,27.25,27.16,27.24,8200.0,22.6317,22.6817,22.6068,22.6734,8200.0
2011-11-14 10:55:00,27.25,27.33,27.23,27.3,11700.0,22.6817,22.7483,22.665,22.7233,11700.0
2011-11-14 11:00:00,27.3,27.42,27.29,27.42,10100.0,22.7233,22.8232,22.715,22.8232,10100.0
2011-11-14 11:05:00,27.43,27.46,27.37,27.37,10200.0,22.8315,22.8565,22.7816,22.7816,10200.0
2011-11-14 11:10:00,27.37,27.38,27.24,27.24,8800.0,22.7816,22.7899,22.6734,22.6734,8800.0
2011-11-14 11:15:00,27.24,27.25,27.16,27.19,18300.0,22.6734,22.6817,22.6068,22.6317,18300.0
2011-11-14 11:20:00,27.19,27.24,27.17,27.21,33100.0,22.6317,22.6734,22.6151,22.6484,33100.0
2011-11-14 11:25:00,27.21,27.26,27.19,27.2,11600.0,22.6484,22.69,22.6317,22.6401,11600.0
2011-11-14 11:30:00,27.2,27.31,27.2,27.27,12100.0,22.6401,22.7316,22.6401,22.6983,12100.0
2011-11-14 11:35:00,27.27,27.29,27.25,27.26,12100.0,22.6983,22.715,22.6817,22.69,12100.0
2011-11-14 11:40:00,27.26,27.27,27.14,27.14,7800.0,22.69,22.6983,22.5901,22.5901,7800.0
2011-11-14 11:45:00,27.13,27.18,27.13,27.17,7700.0,22.5818,22.6234,22.5818,22.6151,7700.0
2011-11-14 11:50:00,27.2,27.22,27.05,27.09,9700.0,22.6401,22.6567,22.5152,22.5485,9700.0
2011-11-14 11:55:00,27.11,27.11,27.06,27.09,4200.0,22.5652,22.5652,22.5235,22.5485,4200.0
2011-11-14 12:00:00,27.09,27.13,27.02,27.02,8600.0,22.5485,22.5818,22.4902,22.4902,8600.0
2011-11-14 12:05:00,27.01,27.14,26.99,27.14,12500.0,22.4819,22.5901,22.4653,22.5901,12500.0
2011-11-14 12:10:00,27.13,27.14,27.05,27.05,6900.0,22.5818,22.5901,22.5152,22.5152,6900.0
2011-11-14 12:15:00,27.04,27.07,27.01,27.02,15400.0,22.5069,22.5319,22.4819,22.4902,15400.0
2011-11-14 12:20:00,27.02,27.03,26.91,26.94,14500.0,22.4902,22.4986,22.3987,22.4237,14500.0
2011-11-14 12:25:00,26.94,26.97,26.92,26.96,10300.0,22.4237,22.4486,22.407,22.4403,10300.0
2011-11-14 12:30:00,26.97,26.98,26.92,26.92,5700.0,22.4486,22.4569,22.407,22.407,5700.0
2011-11-14 12:35:00,26.92,26.98,26.89,26.98,8900.0,22.407,22.4569,22.382,22.4569,8900.0
2011-11-14 12:40:00,26.99,27.0,26.97,26.98,5200.0,22.4653,22.4736,22.4486,22.4569,5200.0
2011-11-14 12:45:00,26.98,26.98,26.94,26.95,6900.0,22.4569,22.4569,22.4237,22.432,6900.0
2011-11-14 12:50:00,26.96,27.0,26.95,27.0,6400.0,22.4403,22.4736,22.432,22.4736,6400.0
2011-11-14 12:55:00,27.0,27.02,27.0,27.02,3900.0,22.4736,22.4902,22.4736,22.4902,3900.0
2011-11-14 13:00:00,27.01,27.01,26.97,26.99,11200.0,22.4819,22.4819,22.4486,22.4653,11200.0
2011-11-14 13:05:00,26.98,26.98,26.93,26.96,9000.0,22.4569,22.4569,22.4153,22.4403,9000.0
2011-11-14 13:10:00,26.96,26.96,26.92,26.96,4800.0,22.4403,22.4403,22.407,22.4403,4800.0
2011-11-14 13:15:00,26.96,26.98,26.9,26.92,6600.0,22.4403,22.4569,22.3904,22.407,6600.0
2011-11-14 13:20:00,26.94,26.94,26.9,26.92,11800.0,22.4237,22.4237,22.3904,22.407,11800.0
2011-11-14 13:25:00,26.92,26.96,26.91,26.95,10800.0,22.407,22.4403,22.3987,22.432,10800.0
2011-11-14 13:30:00,26.96,27.02,26.96,26.99,4600.0,22.4403,22.4902,22.4403,22.4653,4600.0
2011-11-14 13:35:00,27.0,27.08,26.97,27.02,14100.0,22.4736,22.5402,22.4486,22.4902,14100.0
2011-11-14 13:40:00,27.03,27.03,26.99,27.0,10800.0,22.4986,22.4986,22.4653,22.4736,10800.0
2011-11-14 13:45:00,27.0,27.0,26.95,26.95,7600.0,22.4736,22.4736,22.432,22.432,7600.0
2011-11-14 13:50:00,26.96,26.96,26.92,26.92,7800.0,22.4403,22.4403,22.407,22.407,7800.0
2011-11-14 13:55:00,26.93,26.94,26.88,26.9,10800.0,22.4153,22.4237,22.3737,22.3904,10800.0
2011-11-14 14:00:00,26.9,26.94,26.89,26.93,10400.0,22.3904,22.4237,22.382,22.4153,10400.0
2011-11-14 14:05:00,26.94,26.95,26.93,26.94,6200.0,22.4237,22.432,22.4153,22.4237,6200.0
2011-11-14 14:10:00,26.95,26.95,26.92,26.95,19300.0,22.432,22.432,22.407,22.432,19300.0
2011-11-14 14:15:00,26.94,26.95,26.87,26.91,49200.0,22.4237,22.432,22.3654,22.3987,49200.0
2011-11-14 14:20:00,26.91,26.97,26.91,26.97,16200.0,22.3987,22.4486,22.3987,22.4486,16200.0
2011-11-14 14:25:00,26.96,27.02,26.93,26.93,33200.0,22.4403,22.4902,22.4153,22.4153,33200.0
2011-11-14 14:30:00,26.92,26.93,26.89,26.9,8900.0,22.407,22.4153,22.382,22.3904,8900.0
2011-11-14 14:35:00,26.91,26.92,26.88,26.89,11000.0,22.3987,22.407,22.3737,22.382,11000.0
2011-11-14 14:40:00,26.89,26.92,26.88,26.91,9700.0,22.382,22.407,22.3737,22.3987,9700.0
2011-11-14 14:45:00,26.91,26.92,26.87,26.87,13900.0,22.3987,22.407,22.3654,22.3654,13900.0
2011-11-14 14:50:00,26.87,26.9,26.82,26.88,43600.0,22.3654,22.3904,22.3238,22.3737,43600.0
2011-11-14 14:55:00,26.88,26.92,26.87,26.88,36000.0,22.3737,22.407,22.3654,22.3737,36000.0
2011-11-14 15:00:00,26.88,26.97,26.87,26.94,13000.0,22.3737,22.4486,22.3654,22.4237,13000.0
2011-11-14 15:05:00,26.94,26.96,26.92,26.95,10200.0,22.4237,22.4403,22.407,22.432,10200.0
2011-11-14 15:10:00,26.94,26.95,26.91,26.91,25000.0,22.4237,22.432,22.3987,22.3987,25000.0
2011-11-14 15:15:00,26.91,26.91,26.87,26.89,19700.0,22.3987,22.3987,22.3654,22.382,19700.0
2011-11-14 15:20:00,26.89,27.0,26.89,26.97,19700.0,22.382,22.4736,22.382,22.4486,19700.0
2011-11-14 15:25:00,26.97,27.0,26.95,26.99,12300.0,22.4486,22.4736,22.432,22.4653,12300.0
2011-11-14 15:30:00,26.99,27.06,26.99,27.06,30100.0,22.4653,22.5235,22.4653,22.5235,30100.0
2011-11-14 15:35:00,27.06,27.08,27.01,27.06,40000.0,22.5235,22.5402,22.4819,22.5235,40000.0
2011-11-14 15:40:00,27.07,27.14,27.06,27.1,27700.0,22.5319,22.5901,22.5235,22.5568,27700.0
2011-11-14 15:45:00,27.09,27.13,27.05,27.09,30700.0,22.5485,22.5818,22.5152,22.5485,30700.0
2011-11-14 15:50:00,27.09,27.14,27.08,27.13,80900.0,22.5485,22.5901,22.5402,22.5818,80900.0
2011-11-14 15:55:00,27.12,27.12,27.02,27.09,126200.0,22.5735,22.5735,22.4902,22.5485,126200.0
2011-11-15 09:30:00,26.75,26.8,26.65,26.67,38300.0,22.2655,22.3071,22.1823,22.1989,38300.0
2011-11-15 09:35:00,26.64,26.84,26.57,26.83,37200.0,22.1739,22.3404,22.1157,22.3321,37200.0
2011-11-15 09:40:00,26.82,26.82,26.71,26.71,21800.0,22.3238,22.3238,22.2322,22.2322,21800.0
2011-11-15 09:45:00,26.7,26.84,26.7,26.73,53700.0,22.2239,22.3404,22.2239,22.2489,53700.0
2011-11-15 09:50:00,26.73,26.8,26.73,26.79,28600.0,22.2489,22.3071,22.2489,22.2988,28600.0
2011-11-15 09:55:00,26.79,26.82,26.76,26.76,32000.0,22.2988,22.3238,22.2738,22.2738,32000.0
2011-11-15 10:00:00,26.77,26.77,26.6,26.6,51800.0,22.2822,22.2822,22.1407,22.1407,51800.0
2011-11-15 10:05:00,26.62,26.63,26.53,26.53,43800.0,22.1573,22.1656,22.0824,22.0824,43800.0
2011-11-15 10:10:00,26.54,26.58,26.4,26.41,38700.0,22.0907,22.124,21.9742,21.9825,38700.0
2011-11-15 10:15:00,26.41,26.46,26.39,26.39,27100.0,21.9825,22.0241,21.9659,21.9659,27100.0
2011-11-15 10:20:00,26.38,26.43,26.37,26.37,35100.0,21.9575,21.9992,21.9492,21.9492,35100.0
2011-11-15 10:25:00,26.38,26.44,26.38,26.43,22500.0,21.9575,22.0075,21.9575,21.9992,22500.0
2011-11-15 10:30:00,26.42,26.48,26.38,26.39,35400.0,21.9908,22.0408,21.9575,21.9659,35400.0
2011-11-15 10:35:00,26.39,26.4,26.31,26.34,38900.0,21.9659,21.9742,21.8993,21.9242,38900.0
2011-11-15 10:40:00,26.34,26.38,26.28,26.37,38200.0,21.9242,21.9575,21.8743,21.9492,38200.0
2011-11-15 10:45:00,26.37,26.4,26.27,26.3,45700.0,21.9492,21.9742,21.866,21.8909,45700.0
2011-11-15 10:50:00,26.3,26.34,26.28,26.33,16500.0,21.8909,21.9242,21.8743,21.9159,16500.0
2011-11-15 10:55:00,26.32,26.38,26.29,26.29,15900.0,21.9076,21.9575,21.8826,21.8826,15900.0
2011-11-15 11:00:00,26.28,26.38,26.28,26.34,14500.0,21.8743,21.9575,21.8743,21.9242,14500.0
2011-11-15 11:05:00,26.35,26.37,26.28,26.28,25600.0,21.9326,21.9492,21.8743,21.8743,25600.0
2011-11-15 11:10:00,26.28,26.44,26.2,26.44,88900.0,21.8743,22.0075,21.8077,22.0075,88900.0
2011-11-15 11:15:00,26.43,26.44,26.23,26.24,60400.0,21.9992,22.0075,21.8327,21.841,60400.0
2011-11-15 11:20:00,26.24,26.25,26.16,26.18,68600.0,21.841,21.8493,21.7744,21.7911,68600.0
2011-11-15 11:25:00,26.2,26.25,26.18,26.19,54000.0,21.8077,21.8493,21.7911,21.7994,54000.0
2011-11-15 11:30:00,26.19,26.19,26.03,26.04,33600.0,21.7994,21.7994,21.6662,21.6745,33600.0
2011-11-15 11:35:00,26.04,26.09,26.03,26.07,12200.0,21.6745,21.7162,21.6662,21.6995,12200.0
2011-11-15 11:40:00,26.08,26.16,26.08,26.14,11100.0,21.7078,21.7744,21.7078,21.7578,11100.0
2011-11-15 11:45:00,26.15,26.15,26.1,26.1,19800.0,21.7661,21.7661,21.7245,21.7245,19800.0
2011-11-15 11:50:00,26.09,26.1,26.06,26.07,26700.0,21.7162,21.7245,21.6912,21.6995,26700.0
2011-11-15 11:55:00,26.06,26.22,26.04,26.22,33600.0,21.6912,21.8244,21.6745,21.8244,33600.0
2011-11-15 12:00:00,26.22,26.28,26.22,26.25,38600.0,21.8244,21.8743,21.8244,21.8493,38600.0
2011-11-15 12:05:00,26.24,26.38,26.24,26.38,81900.0,21.841,21.9575,21.841,21.9575,81900.0
2011-11-15 12:10:00,26.38,26.51,26.37,26.51,25000.0,21.9575,22.0657,21.9492,22.0657,25000.0
2011-11-15 12:15:00,26.51,26.52,26.47,26.49,25200.0,22.0657,22.0741,22.0324,22.0491,25200.0
2011-11-15 12:20:00,26.49,26.56,26.49,26.51,16000.0,22.0491,22.1074,22.0491,22.0657,16000.0
2011-11-15 12:25:00,26.5,26.56,26.5,26.54,16400.0,22.0574,22.1074,22.0574,22.0907,16400.0
2011-11-15 12:30:00,26.54,26.62,26.51,26.61,26700.0,22.0907,22.1573,22.0657,22.149,26700.0
2011-11-15 12:35:00,26.63,26.68,26.57,26.58,45400.0,22.1656,22.2072,22.1157,22.124,45400.0
2011-11-15 12:40:00,26.56,26.61,26.53,26.57,19700.0,22.1074,22.149,22.0824,22.1157,19700.0
2011-11-15 12:45:00,26.56,26.58,26.43,26.45,31500.0,22.1074,22.124,21.9992,22.0158,31500.0
2011-11-15 12:50:00,26.45,26.49,26.45,26.46,14200.0,22.0158,22.0491,22.0158,22.0241,14200.0
2011-11-15 12:55:00,26.46,26.59,26.46,26.58,12400.0,22.0241,22.1323,22.0241,22.124,12400.0
2011-11-15 13:00:00,26.57,26.65,26.57,26.65,25400.0,22.1157,22.1823,22.1157,22.1823,25400.0
2011-11-15 13:05:00,26.66,26.68,26.63,26.65,72100.0,22.1906,22.2072,22.1656,22.1823,72100.0
2011-11-15 13:10:00,26.65,26.81,26.65,26.77,78600.0,22.1823,22.3154,22.1823,22.2822,78600.0
2011-11-15 13:15:00,26.77,26.79,26.74,26.74,22000.0,22.2822,22.2988,22.2572,22.2572,22000.0
2011-11-15 13:20:00,26.75,26.81,26.74,26.75,24100.0,22.2655,22.3154,22.2572,22.2655,24100.0
2011-11-15 13:25:00,26.75,26.77,26.73,26.74,11700.0,22.2655,22.2822,22.2489,22.2572,11700.0
2011-11-15 13:30:00,26.75,26.79,26.75,26.75,24700.0,22.2655,22.2988,22.2655,22.2655,24700.0
2011-11-15 13:35:00,26.74,26.83,26.74,26.82,47800.0,22.2572,22.3321,22.2572,22.3238,47800.0
2011-11-15 13:40:00,26.81,26.9,26.81,26.87,12700.0,22.3154,22.3904,22.3154,22.3654,12700.0
2011-11-15 13:45:00,26.87,26.9,26.87,26.88,11200.0,22.3654,22.3904,22.3654,22.3737,11200.0
2011-11-15 13:50:00,26.89,26.94,26.87,26.87,25600.0,22.382,22.4237,22.3654,22.3654,25600.0
2011-11-15 13:55:00,26.87,26.87,26.83,26.84,20000.0,22.3654,22.3654,22.3321,22.3404,20000.0
2011-11-15 14:00:00,26.84,26.85,26.81,26.81,10800.0,22.3404,22.3487,22.3154,22.3154,10800.0
2011-11-15 14:05:00,26.81,26.86,26.8,26.85,8900.0,22.3154,22.3571,22.3071,22.3487,8900.0
2011-11-15 14:10:00,26.86,26.94,26.86,26.94,12400.0,22.3571,22.4237,22.3571,22.4237,12400.0
2011-11-15 14:15:00,26.95,26.95,26.85,26.85,13000.0,22.432,22.432,22.3487,22.3487,13000.0
2011-11-15 14:20:00,26.85,26.86,26.81,26.86,14000.0,22.3487,22.3571,22.3154,22.3571,14000.0
2011-11-15 14:25:00,26.86,26.9,26.86,26.87,18100.0,22.3571,22.3904,22.3571,22.3654,18100.0
2011-11-15 14:30:00,26.87,26.93,26.87,26.91,33500.0,22.3654,22.4153,22.3654,22.3987,33500.0
2011-11-15 14:35:00,26.92,26.92,26.89,26.91,23700.0,22.407,22.407,22.382,22.3987,23700.0
2011-11-15 14:40:00,26.91,26.95,26.91,26.91,14200.0,22.3987,22.432,22.3987,22.3987,14200.0
2011-11-15 14:45:00,26.91,26.96,26.9,26.95,11400.0,22.3987,22.4403,22.3904,22.432,11400.0
2011-11-15 14:50:00,26.94,27.01,26.91,27.01,38600.0,22.4237,22.4819,22.3987,22.4819,38600.0
2011-11-15 14:55:00,27.01,27.04,26.93,26.93,22800.0,22.4819,22.5069,22.4153,22.4153,22800.0
2011-11-15 15:00:00,26.93,26.98,26.92,26.96,30400.0,22.4153,22.4569,22.407,22.4403,30400.0
2011-11-15 15:05:00,26.96,26.98,26.87,26.88,40400.0,22.4403,22.4569,22.3654,22.3737,40400.0
2011-11-15 15:10:00,26.87,26.94,26.87,26.9,25000.0,22.3654,22.4237,22.3654,22.3904,25000.0
2011-11-15 15:15:00,26.9,26.91,26.84,26.85,38200.0,22.3904,22.3987,22.3404,22.3487,38200.0
2011-11-15 15:20:00,26.85,26.89,26.83,26.88,42600.0,22.3487,22.382,22.3321,22.3737,42600.0
2011-11-15 15:25:00,26.87,26.95,26.86,26.95,36100.0,22.3654,22.432,22.3571,22.432,36100.0
2011-11-15 15:30:00,26.95,26.95,26.87,26.88,45000.0,22.432,22.432,22.3654,22.3737,45000.0
2011-11-15 15:35:00,26.88,26.9,26.82,26.82,48800.0,22.3737,22.3904,22.3238,22.3238,48800.0
2011-11-15 15:40:00,26.82,26.86,26.73,26.8,56900.0,22.3238,22.3571,22.2489,22.3071,56900.0
2011-11-15 15:45:00,26.8,26.81,26.72,26.77,72700.0,22.3071,22.3154,22.2405,22.2822,72700.0
2011-11-15 15:50:00,26.76,26.77,26.58,26.59,100600.0,22.2738,22.2822,22.124,22.1323,100600.0
2011-11-15 15:55:00,26.58,26.63,26.55,26.59,155700.0,22.124,22.1656,22.099,22.1323,155700.0
2011-11-16 09:30:00,26.07,26.16,26.0,26.01,98400.0,21.6995,21.7744,21.6412,21.6496,98400.0
2011-11-16 09:35:00,26.0,26.28,26.0,26.23,42300.0,21.6412,21.8743,21.6412,21.8327,42300.0
2011-11-16 09:40:00,26.24,26.3,26.18,26.23,23800.0,21.841,21.8909,21.7911,21.8327,23800.0
2011-11-16 09:45:00,26.25,26.28,26.11,26.18,26400.0,21.8493,21.8743,21.7328,21.7911,26400.0
2011-11-16 09:50:00,26.18,26.37,26.18,26.35,18100.0,21.7911,21.9492,21.7911,21.9326,18100.0
2011-11-16 09:55:00,26.34,26.35,26.26,26.29,22200.0,21.9242,21.9326,21.8577,21.8826,22200.0
2011-11-16 10:00:00,26.28,26.38,26.21,26.21,19000.0,21.8743,21.9575,21.816,21.816,19000.0
2011-11-16 10:05:00,26.21,26.22,26.09,26.1,45300.0,21.816,21.8244,21.7162,21.7245,45300.0
2011-11-16 10:10:00,26.1,26.19,26.1,26.19,19100.0,21.7245,21.7994,21.7245,21.7994,19100.0
2011-11-16 10:15:00,26.19,26.32,26.19,26.27,26400.0,21.7994,21.9076,21.7994,21.866,26400.0
2011-11-16 10:20:00,26.28,26.29,26.14,26.16,17200.0,21.8743,21.8826,21.7578,21.7744,17200.0
2011-11-16 10:25:00,26.17,26.21,26.13,26.14,16700.0,21.7827,21.816,21.7494,21.7578,16700.0
2011-11-16 10:30:00,26.14,26.2,26.09,26.18,27600.0,21.7578,21.8077,21.7162,21.7911,27600.0
2011-11-16 10:35:00,26.19,26.24,26.18,26.19,22200.0,21.7994,21.841,21.7911,21.7994,22200.0
2011-11-16 10:40:00,26.19,26.25,26.12,26.23,30100.0,21.7994,21.8493,21.7411,21.8327,30100.0
2011-11-16 10:45:00,26.24,26.31,26.19,26.19,30200.0,21.841,21.8993,21.7994,21.7994,30200.0
2011-11-16 10:50:00,26.2,26.29,26.19,26.24,17700.0,21.8077,21.8826,21.7994,21.841,17700.0
2011-11-16 10:55:00,26.24,26.24,26.1,26.11,19300.0,21.841,21.841,21.7245,21.7328,19300.0
2011-11-16 11:00:00,26.11,26.31,26.11,26.23,39000.0,21.7328,21.8993,21.7328,21.8327,39000.0
2011-11-16 11:05:00,26.22,26.22,26.06,26.08,51100.0,21.8244,21.8244,21.6912,21.7078,51100.0
2011-11-16 11:10:00,26.09,26.09,26.04,26.05,26500.0,21.7162,21.7162,21.6745,21.6829,26500.0
2011-11-16 11:15:00,26.04,26.05,25.99,26.02,34300.0,21.6745,21.6829,21.6329,21.6579,34300.0
2011-11-16 11:20:00,26.03,26.04,25.91,26.04,36400.0,21.6662,21.6745,21.5663,21.6745,36400.0
2011-11-16 11:25:00,26.06,26.1,26.04,26.04,16200.0,21.6912,21.7245,21.6745,21.6745,16200.0
2011-11-16 11:30:00,26.03,26.06,26.02,26.02,12500.0,21.6662,21.6912,21.6579,21.6579,12500.0
2011-11-16 11:35:00,26.02,26.04,25.9,25.93,23300.0,21.6579,21.6745,21.558,21.583,23300.0
2011-11-16 11:40:00,25.93,25.96,25.93,25.94,14300.0,21.583,21.6079,21.583,21.5913,14300.0
2011-11-16 11:45:00,25.94,25.94,25.84,25.89,22800.0,21.5913,21.5913,21.5081,21.5497,22800.0
2011-11-16 11:50:00,25.9,26.03,25.87,26.02,80000.0,21.558,21.6662,21.533,21.6579,80000.0
2011-11-16 11:55:00,26.02,26.03,25.9,25.92,21200.0,21.6579,21.6662,21.558,21.5747,21200.0
2011-11-16 12:00:00,25.91,25.92,25.86,25.9,23800.0,21.5663,21.5747,21.5247,21.558,23800.0
2011-11-16 12:05:00,25.9,25.91,25.88,25.9,26600.0,21.558,21.5663,21.5414,21.558,26600.0
2011-11-16 12:10:00,25.91,25.96,25.87,25.94,19700.0,21.5663,21.6079,21.533,21.5913,19700.0
2011-11-16 12:15:00,25.95,25.98,25.95,25.98,7900.0,21.5996,21.6246,21.5996,21.6246,7900.0
2011-11-16 12:20:00,25.98,25.99,25.93,25.96,17300.0,21.6246,21.6329,21.583,21.6079,17300.0
2011-11-16 12:25:00,25.98,25.99,25.91,25.91,10400.0,21.6246,21.6329,21.5663,21.5663,10400.0
2011-11-16 12:30:00,25.91,25.94,25.91,25.92,24700.0,21.5663,21.5913,21.5663,21.5747,24700.0
2011-11-16 12:35:00,25.93,26.0,25.92,26.0,16700.0,21.583,21.6412,21.5747,21.6412,16700.0
2011-11-16 12:40:00,26.0,26.03,25.96,25.97,14800.0,21.6412,21.6662,21.6079,21.6163,14800.0
2011-11-16 12:45:00,25.98,26.0,25.87,25.87,17700.0,21.6246,21.6412,21.533,21.533,17700.0
2011-11-16 12:50:00,25.87,25.88,25.8,25.88,15600.0,21.533,21.5414,21.4748,21.5414,15600.0
2011-11-16 12:55:00,25.88,25.94,25.87,25.94,8700.0,21.5414,21.5913,21.533,21.5913,8700.0
2011-11-16 13:00:00,25.94,26.0,25.93,26.0,14000.0,21.5913,21.6412,21.583,21.6412,14000.0
2011-11-16 13:05:00,26.0,26.04,25.99,26.03,27000.0,21.6412,21.6745,21.6329,21.6662,27000.0
2011-11-16 13:10:00,26.03,26.05,26.01,26.03,35500.0,21.6662,21.6829,21.6496,21.6662,35500.0
2011-11-16 13:15:00,26.04,26.04,25.98,26.02,16000.0,21.6745,21.6745,21.6246,21.6579,16000.0
2011-11-16 13:20:00,26.04,26.09,26.03,26.08,16500.0,21.6745,21.7162,21.6662,21.7078,16500.0
2011-11-16 13:25:00,26.09,26.17,26.08,26.16,34700.0,21.7162,21.7827,21.7078,21.7744,34700.0
2011-11-16 13:30:00,26.16,26.2,26.15,26.19,10400.0,21.7744,21.8077,21.7661,21.7994,10400.0
2011-11-16 13:35:00,26.19,26.22,26.18,26.21,35100.0,21.7994,21.8244,21.7911,21.816,35100.0
2011-11-16 13:40:00,26.21,26.32,26.18,26.28,27700.0,21.816,21.9076,21.7911,21.8743,27700.0
2011-11-16 13:45:00,26.29,26.32,26.26,26.29,19700.0,21.8826,21.9076,21.8577,21.8826,19700.0
2011-11-16 13:50:00,26.31,26.31,26.19,26.2,13700.0,21.8993,21.8993,21.7994,21.8077,13700.0
2011-11-16 13:55:00,26.19,26.21,26.12,26.13,34200.0,21.7994,21.816,21.7411,21.7494,34200.0
2011-11-16 14:00:00,26.13,26.17,26.12,26.17,26500.0,21.7494,21.7827,21.7411,21.7827,26500.0
2011-11-16 14:05:00,26.16,26.17,26.12,26.13,18500.0,21.7744,21.7827,21.7411,21.7494,18500.0
2011-11-16 14:10:00,26.13,26.15,26.05,26.12,27500.0,21.7494,21.7661,21.6829,21.7411,27500.0
2011-11-16 14:15:00,26.13,26.19,26.12,26.19,23600.0,21.7494,21.7994,21.7411,21.7994,23600.0
2011-11-16 14:20:00,26.19,26.29,26.19,26.29,19000.0,21.7994,21.8826,21.7994,21.8826,19000.0
2011-11-16 14:25:00,26.29,26.29,26.26,26.27,25100.0,21.8826,21.8826,21.8577,21.866,25100.0
2011-11-16 14:30:00,26.26,26.28,26.2,26.21,23600.0,21.8577,21.8743,21.8077,21.816,23600.0
2011-11-16 14:35:00,26.2,26.21,26.19,26.2,33800.0,21.8077,21.816,21.7994,21.8077,33800.0
2011-11-16 14:40:00,26.19,26.19,26.08,26.09,34500.0,21.7994,21.7994,21.7078,21.7162,34500.0
2011-11-16 14:45:00,26.09,26.09,26.05,26.09,29500.0,21.7162,21.7162,21.6829,21.7162,29500.0
2011-11-16 14:50:00,26.09,26.09,26.0,26.02,43900.0,21.7162,21.7162,21.6412,21.6579,43900.0
2011-11-16 14:55:00,26.02,26.04,26.02,26.04,18300.0,21.6579,21.6745,21.6579,21.6745,18300.0
2011-11-16 15:00:00,26.04,26.12,26.03,26.12,51000.0,21.6745,21.7411,21.6662,21.7411,51000.0
2011-11-16 15:05:00,26.11,26.28,26.11,26.25,43300.0,21.7328,21.8743,21.7328,21.8493,43300.0
2011-11-16 15:10:00,26.26,26.26,26.16,26.17,45700.0,21.8577,21.8577,21.7744,21.7827,45700.0
2011-11-16 15:15:00,26.16,26.16,26.03,26.15,102000.0,21.7744,21.7744,21.6662,21.7661,102000.0
2011-11-16 15:20:00,26.14,26.22,26.13,26.22,59900.0,21.7578,21.8244,21.7494,21.8244,59900.0
2011-11-16 15:25:00,26.21,26.22,26.15,26.2,74800.0,21.816,21.8244,21.7661,21.8077,74800.0
2011-11-16 15:30:00,26.2,26.21,25.98,26.0,64300.0,21.8077,21.816,21.6246,21.6412,64300.0
2011-11-16 15:35:00,26.0,26.15,25.91,26.14,86300.0,21.6412,21.7661,21.5663,21.7578,86300.0
2011-11-16 15:40:00,26.14,26.14,26.0,26.07,135100.0,21.7578,21.7578,21.6412,21.6995,135100.0
2011-11-16 15:45:00,26.08,26.2,26.07,26.1,102800.0,21.7078,21.8077,21.6995,21.7245,102800.0
2011-11-16 15:50:00,26.08,26.08,26.01,26.02,124600.0,21.7078,21.7078,21.6496,21.6579,124600.0
2011-11-16 15:55:00,26.03,26.07,25.99,26.06,355600.0,21.6662,21.6995,21.6329,21.6912,355600.0
2011-11-17 09:30:00,26.0,26.05,25.93,25.93,36900.0,21.6412,21.6829,21.583,21.583,36900.0
2011-11-17 09:35:00,25.93,26.07,25.9,25.94,31500.0,21.583,21.6995,21.558,21.5913,31500.0
2011-11-17 09:40:00,25.94,26.01,25.91,25.97,20800.0,21.5913,21.6496,21.5663,21.6163,20800.0
2011-11-17 09:45:00,25.95,25.97,25.75,25.8,24400.0,21.5996,21.6163,21.4332,21.4748,24400.0
2011-11-17 09:50:00,25.79,25.87,25.78,25.84,43100.0,21.4664,21.533,21.4581,21.5081,43100.0
2011-11-17 09:55:00,25.85,25.94,25.84,25.92,29400.0,21.5164,21.5913,21.5081,21.5747,29400.0
2011-11-17 10:00:00,25.92,26.08,25.84,26.02,79100.0,21.5747,21.7078,21.5081,21.6579,79100.0
2011-11-17 10:05:00,26.01,26.12,25.96,26.12,43100.0,21.6496,21.7411,21.6079,21.7411,43100.0
2011-11-17 10:10:00,26.11,26.14,26.08,26.08,18600.0,21.7328,21.7578,21.7078,21.7078,18600.0
2011-11-17 10:15:00,26.08,26.16,26.08,26.1,89200.0,21.7078,21.7744,21.7078,21.7245,89200.0
2011-11-17 10:20:00,26.1,26.12,26.01,26.09,35100.0,21.7245,21.7411,21.6496,21.7162,35100.0
2011-11-17 10:25:00,26.09,26.28,26.09,26.28,56800.0,21.7162,21.8743,21.7162,21.8743,56800.0
2011-11-17 10:30:00,26.29,26.41,26.14,26.4,53400.0,21.8826,21.9825,21.7578,21.9742,53400.0
2011-11-17 10:35:00,26.4,26.43,26.35,26.37,53300.0,21.9742,21.9992,21.9326,21.9492,53300.0
2011-11-17 10:40:00,26.37,26.43,26.35,26.42,48200.0,21.9492,21.9992,21.9326,21.9908,48200.0
2011-11-17 10:45:00,26.41,26.46,26.41,26.45,58500.0,21.9825,22.0241,21.9825,22.0158,58500.0
2011-11-17 10:50:00,26.45,26.47,26.4,26.43,48100.0,22.0158,22.0324,21.9742,21.9992,48100.0
2011-11-17 10:55:00,26.44,26.45,26.39,26.4,37700.0,22.0075,22.0158,21.9659,21.9742,37700.0
2011-11-17 11:00:00,26.39,26.43,26.36,26.36,37200.0,21.9659,21.9992,21.9409,21.9409,37200.0
2011-11-17 11:05:00,26.35,26.38,26.3,26.38,51800.0,21.9326,21.9575,21.8909,21.9575,51800.0
2011-11-17 11:10:00,26.38,26.44,26.37,26.41,58600.0,21.9575,22.0075,21.9492,21.9825,58600.0
2011-11-17 11:15:00,26.4,26.42,26.37,26.4,47400.0,21.9742,21.9908,21.9492,21.9742,47400.0
2011-11-17 11:20:00,26.39,26.41,26.29,26.32,27100.0,21.9659,21.9825,21.8826,21.9076,27100.0
2011-11-17 11:25:00,26.32,26.45,26.3,26.41,48500.0,21.9076,22.0158,21.8909,21.9825,48500.0
2011-11-17 11:30:00,26.4,26.47,26.4,26.45,32500.0,21.9742,22.0324,21.9742,22.0158,32500.0
2011-11-17 11:35:00,26.44,26.46,26.41,26.46,37700.0,22.0075,22.0241,21.9825,22.0241,37700.0
2011-11-17 11:40:00,26.47,26.57,26.45,26.52,22000.0,22.0324,22.1157,22.0158,22.0741,22000.0
2011-11-17 11:45:00,26.51,26.53,26.4,26.4,22700.0,22.0657,22.0824,21.9742,21.9742,22700.0
2011-11-17 11:50:00,26.4,26.43,26.34,26.34,16400.0,21.9742,21.9992,21.9242,21.9242,16400.0
2011-11-17 11:55:00,26.33,26.38,26.27,26.37,24600.0,21.9159,21.9575,21.866,21.9492,24600.0
2011-11-17 12:00:00,26.37,26.39,26.3,26.31,30300.0,21.9492,21.9659,21.8909,21.8993,30300.0
2011-11-17 12:05:00,26.32,26.32,26.2,26.2,17100.0,21.9076,21.9076,21.8077,21.8077,17100.0
2011-11-17 12:10:00,26.2,26.2,26.14,26.17,31800.0,21.8077,21.8077,21.7578,21.7827,31800.0
2011-11-17 12:15:00,26.17,26.22,26.17,26.2,21600.0,21.7827,21.8244,21.7827,21.8077,21600.0
2011-11-17 12:20:00,26.2,26.21,26.15,26.17,118300.0,21.8077,21.816,21.7661,21.7827,118300.0
2011-11-17 12:25:00,26.17,26.17,26.07,26.09,27500.0,21.7827,21.7827,21.6995,21.7162,27500.0
2011-11-17 12:30:00,26.09,26.1,25.92,25.94,66200.0,21.7162,21.7245,21.5747,21.5913,66200.0
2011-11-17 12:35:00,25.93,25.97,25.89,25.96,65000.0,21.583,21.6163,21.5497,21.6079,65000.0
2011-11-17 12:40:00,25.95,25.95,25.81,25.86,85000.0,21.5996,21.5996,21.4831,21.5247,85000.0
2011-11-17 12:45:00,25.86,25.99,25.85,25.93,32500.0,21.5247,21.6329,21.5164,21.583,32500.0
2011-11-17 12:50:00,25.94,26.08,25.94,26.03,23000.0,21.5913,21.7078,21.5913,21.6662,23000.0
2011-11-17 12:55:00,26.03,26.04,25.96,26.04,24600.0,21.6662,21.6745,21.6079,21.6745,24600.0
2011-11-17 13:00:00,26.03,26.03,25.89,25.92,21300.0,21.6662,21.6662,21.5497,21.5747,21300.0
2011-11-17 13:05:00,25.91,25.91,25.74,25.74,44900.0,21.5663,21.5663,21.4248,21.4248,44900.0
2011-11-17 13:10:00,25.74,25.87,25.71,25.86,43500.0,21.4248,21.533,21.3999,21.5247,43500.0
2011-11-17 13:15:00,25.85,25.99,25.84,25.95,31100.0,21.5164,21.6329,21.5081,21.5996,31100.0
2011-11-17 13:20:00,25.95,26.02,25.95,26.01,16200.0,21.5996,21.6579,21.5996,21.6496,16200.0
2011-11-17 13:25:00,26.0,26.02,25.92,25.92,27000.0,21.6412,21.6579,21.5747,21.5747,27000.0
2011-11-17 13:30:00,25.93,25.94,25.9,25.9,18300.0,21.583,21.5913,21.558,21.558,18300.0
2011-11-17 13:35:00,25.9,25.96,25.9,25.93,11900.0,21.558,21.6079,21.558,21.583,11900.0
2011-11-17 13:40:00,25.92,25.99,25.89,25.95,34000.0,21.5747,21.6329,21.5497,21.5996,34000.0
2011-11-17 13:45:00,25.95,25.99,25.94,25.95,13000.0,21.5996,21.6329,21.5913,21.5996,13000.0
2011-11-17 13:50:00,25.94,25.94,25.81,25.88,28900.0,21.5913,21.5913,21.4831,21.5414,28900.0
2011-11-17 13:55:00,25.87,26.06,25.87,26.05,28100.0,21.533,21.6912,21.533,21.6829,28100.0
2011-11-17 14:00:00,26.04,26.04,25.94,25.95,14200.0,21.6745,21.6745,21.5913,21.5996,14200.0
2011-11-17 14:05:00,25.95,26.01,25.93,25.94,17800.0,21.5996,21.6496,21.583,21.5913,17800.0
2011-11-17 14:10:00,25.93,25.93,25.85,25.85,31700.0,21.583,21.583,21.5164,21.5164,31700.0
2011-11-17 14:15:00,25.85,25.87,25.79,25.85,59600.0,21.5164,21.533,21.4664,21.5164,59600.0
2011-11-17 14:20:00,25.84,25.88,25.82,25.83,26200.0,21.5081,21.5414,21.4914,21.4997,26200.0
2011-11-17 14:25:00,25.8,25.81,25.76,25.8,23400.0,21.4748,21.4831,21.4415,21.4748,23400.0
2011-11-17 14:30:00,25.8,25.81,25.72,25.74,17000.0,21.4748,21.4831,21.4082,21.4248,17000.0
2011-11-17 14:35:00,25.75,25.77,25.64,25.67,21200.0,21.4332,21.4498,21.3416,21.3666,21200.0
2011-11-17 14:40:00,25.66,25.7,25.66,25.69,20900.0,21.3582,21.3915,21.3582,21.3832,20900.0
2011-11-17 14:45:00,25.69,25.8,25.69,25.76,34200.0,21.3832,21.4748,21.3832,21.4415,34200.0
2011-11-17 14:50:00,25.76,25.78,25.72,25.72,19500.0,21.4415,21.4581,21.4082,21.4082,19500.0
2011-11-17 14:55:00,25.73,25.73,25.67,25.67,22400.0,21.4165,21.4165,21.3666,21.3666,22400.0
2011-11-17 15:00:00,25.67,25.7,25.62,25.63,59700.0,21.3666,21.3915,21.3249,21.3333,59700.0
2011-11-17 15:05:00,25.64,25.64,25.56,25.56,37300.0,21.3416,21.3416,21.275,21.275,37300.0
2011-11-17 15:10:00,25.56,25.57,25.5,25.53,34100.0,21.275,21.2833,21.2251,21.25,34100.0
2011-11-17 15:15:00,25.53,25.54,25.44,25.46,47100.0,21.25,21.2584,21.1751,21.1918,47100.0
2011-11-17 15:20:00,25.46,25.57,25.38,25.56,99800.0,21.1918,21.2833,21.1252,21.275,99800.0
2011-11-17 15:25:00,25.56,25.59,25.52,25.54,55400.0,21.275,21.3,21.2417,21.2584,55400.0
2011-11-17 15:30:00,25.53,25.58,25.49,25.5,33400.0,21.25,21.2917,21.2167,21.2251,33400.0
2011-11-17 15:35:00,25.5,25.55,25.45,25.45,39200.0,21.2251,21.2667,21.1834,21.1834,39200.0
2011-11-17 15:40:00,25.45,25.49,25.4,25.42,64700.0,21.1834,21.2167,21.1418,21.1585,64700.0
2011-11-17 15:45:00,25.41,25.57,25.4,25.52,70200.0,21.1502,21.2833,21.1418,21.2417,70200.0
2011-11-17 15:50:00,25.52,25.52,25.43,25.49,54300.0,21.2417,21.2417,21.1668,21.2167,54300.0
2011-11-17 15:55:00,25.5,25.55,25.45,25.54,69600.0,21.2251,21.2667,21.1834,21.2584,69600.0
2011-11-18 09:30:00,26.07,26.14,26.06,26.13,42900.0,21.6995,21.7578,21.6912,21.7494,42900.0
2011-11-18 09:35:00,26.13,26.24,26.07,26.16,28300.0,21.7494,21.841,21.6995,21.7744,28300.0
2011-11-18 09:40:00,26.17,26.34,26.16,26.24,41500.0,21.7827,21.9242,21.7744,21.841,41500.0
2011-11-18 09:45:00,26.23,26.23,26.06,26.1,17300.0,21.8327,21.8327,21.6912,21.7245,17300.0
2011-11-18 09:50:00,26.1,26.1,25.99,26.04,19900.0,21.7245,21.7245,21.6329,21.6745,19900.0
2011-11-18 09:55:00,26.02,26.24,25.98,26.22,22800.0,21.6579,21.841,21.6246,21.8244,22800.0
2011-11-18 10:00:00,26.22,26.22,26.13,26.17,30100.0,21.8244,21.8244,21.7494,21.7827,30100.0
2011-11-18 10:05:00,26.18,26.23,26.16,26.18,29700.0,21.7911,21.8327,21.7744,21.7911,29700.0
2011-11-18 10:10:00,26.18,26.35,26.15,26.33,31600.0,21.7911,21.9326,21.7661,21.9159,31600.0
2011-11-18 10:15:00,26.33,26.33,26.18,26.21,13600.0,21.9159,21.9159,21.7911,21.816,13600.0
2011-11-18 10:20:00,26.19,26.22,26.11,26.12,20100.0,21.7994,21.8244,21.7328,21.7411,20100.0
2011-11-18 10:25:00,26.11,26.18,26.06,26.16,12600.0,21.7328,21.7911,21.6912,21.7744,12600.0
2011-11-18 10:30:00,26.16,26.27,26.14,26.27,10900.0,21.7744,21.866,21.7578,21.866,10900.0
2011-11-18 10:35:00,26.26,26.39,26.24,26.35,27100.0,21.8577,21.9659,21.841,21.9326,27100.0
2011-11-18 10:40:00,26.34,26.36,26.26,26.27,10000.0,21.9242,21.9409,21.8577,21.866,10000.0
2011-11-18 10:45:00,26.28,26.4,26.28,26.39,15300.0,21.8743,21.9742,21.8743,21.9659,15300.0
2011-11-18 10:50:00,26.4,26.44,26.35,26.36,15100.0,21.9742,22.0075,21.9326,21.9409,15100.0
2011-11-18 10:55:00,26.37,26.42,26.32,26.32,11700.0,21.9492,21.9908,21.9076,21.9076,11700.0
2011-11-18 11:00:00,26.33,26.34,26.3,26.3,9700.0,21.9159,21.9242,21.8909,21.8909,9700.0
2011-11-18 11:05:00,26.3,26.32,26.15,26.15,16500.0,21.8909,21.9076,21.7661,21.7661,16500.0
2011-11-18 11:10:00,26.15,26.18,26.13,26.16,14000.0,21.7661,21.7911,21.7494,21.7744,14000.0
2011-11-18 11:15:00,26.17,26.21,26.1,26.12,14800.0,21.7827,21.816,21.7245,21.7411,14800.0
2011-11-18 11:20:00,26.13,26.17,26.09,26.13,16100.0,21.7494,21.7827,21.7162,21.7494,16100.0
2011-11-18 11:25:00,26.13,26.23,26.13,26.21,16300.0,21.7494,21.8327,21.7494,21.816,16300.0
2011-11-18 11:30:00,26.21,26.25,26.12,26.12,13600.0,21.816,21.8493,21.7411,21.7411,13600.0
2011-11-18 11:35:00,26.11,26.11,26.07,26.09,7000.0,21.7328,21.7328,21.6995,21.7162,7000.0
2011-11-18 11:40:00,26.11,26.13,26.09,26.09,10900.0,21.7328,21.7494,21.7162,21.7162,10900.0
2011-11-18 11:45:00,26.1,26.1,26.04,26.07,10600.0,21.7245,21.7245,21.6745,21.6995,10600.0
2011-11-18 11:50:00,26.07,26.13,26.06,26.13,15700.0,21.6995,21.7494,21.6912,21.7494,15700.0
2011-11-18 11:55:00,26.13,26.13,26.04,26.08,7400.0,21.7494,21.7494,21.6745,21.7078,7400.0
2011-11-18 12:00:00,26.07,26.07,25.96,25.96,13100.0,21.6995,21.6995,21.6079,21.6079,13100.0
2011-11-18 12:05:00,25.95,25.95,25.83,25.93,13900.0,21.5996,21.5996,21.4997,21.583,13900.0
2011-11-18 12:10:00,25.94,26.02,25.94,25.98,14000.0,21.5913,21.6579,21.5913,21.6246,14000.0
2011-11-18 12:15:00,25.97,26.03,25.96,26.0,8200.0,21.6163,21.6662,21.6079,21.6412,8200.0
2011-11-18 12:20:00,25.99,25.99,25.92,25.94,7200.0,21.6329,21.6329,21.5747,21.5913,7200.0
2011-11-18 12:25:00,25.93,26.03,25.9,26.0,9800.0,21.583,21.6662,21.558,21.6412,9800.0
2011-11-18 12:30:00,25.99,26.01,25.96,25.96,8600.0,21.6329,21.6496,21.6079,21.6079,8600.0
2011-11-18 12:35:00,25.96,26.01,25.96,25.97,4600.0,21.6079,21.6496,21.6079,21.6163,4600.0
2011-11-18 12:40:00,25.97,26.01,25.95,26.01,6400.0,21.6163,21.6496,21.5996,21.6496,6400.0
2011-11-18 12:45:00,26.0,26.05,26.0,26.04,4500.0,21.6412,21.6829,21.6412,21.6745,4500.0
2011-11-18 12:50:00,26.05,26.06,25.99,25.99,7500.0,21.6829,21.6912,21.6329,21.6329,7500.0
2011-11-18 12:55:00,26.01,26.03,26.01,26.01,5200.0,21.6496,21.6662,21.6496,21.6496,5200.0
2011-11-18 13:00:00,26.01,26.04,26.01,26.04,8900.0,21.6496,21.6745,21.6496,21.6745,8900.0
2011-11-18 13:05:00,26.03,26.04,26.01,26.03,8800.0,21.6662,21.6745,21.6496,21.6662,8800.0
2011-11-18 13:10:00,26.04,26.05,26.03,26.05,5900.0,21.6745,21.6829,21.6662,21.6829,5900.0
2011-11-18 13:15:00,26.05,26.13,26.05,26.11,9800.0,21.6829,21.7494,21.6829,21.7328,9800.0
2011-11-18 13:20:00,26.1,26.1,26.04,26.06,8700.0,21.7245,21.7245,21.6745,21.6912,8700.0
2011-11-18 13:25:00,26.06,26.14,26.05,26.12,8000.0,21.6912,21.7578,21.6829,21.7411,8000.0
2011-11-18 13:30:00,26.12,26.17,26.11,26.17,10100.0,21.7411,21.7827,21.7328,21.7827,10100.0
2011-11-18 13:35:00,26.17,26.28,26.17,26.24,17900.0,21.7827,21.8743,21.7827,21.841,17900.0
2011-11-18 13:40:00,26.24,26.28,26.23,26.24,9800.0,21.841,21.8743,21.8327,21.841,9800.0
2011-11-18 13:45:00,26.23,26.24,26.21,26.22,7500.0,21.8327,21.841,21.816,21.8244,7500.0
2011-11-18 13:50:00,26.23,26.31,26.23,26.28,11400.0,21.8327,21.8993,21.8327,21.8743,11400.0
2011-11-18 13:55:00,26.29,26.29,26.21,26.22,5700.0,21.8826,21.8826,21.816,21.8244,5700.0
2011-11-18 14:00:00,26.21,26.21,26.1,26.1,10400.0,21.816,21.816,21.7245,21.7245,10400.0
2011-11-18 14:05:00,26.1,26.16,26.1,26.15,9000.0,21.7245,21.7744,21.7245,21.7661,9000.0
2011-11-18 14:10:00,26.15,26.32,26.14,26.3,18400.0,21.7661,21.9076,21.7578,21.8909,18400.0
2011-11-18 14:15:00,26.3,26.32,26.22,26.25,27300.0,21.8909,21.9076,21.8244,21.8493,27300.0
2011-11-18 14:20:00,26.26,26.32,26.25,26.27,15300.0,21.8577,21.9076,21.8493,21.866,15300.0
2011-11-18 14:25:00,26.26,26.28,26.21,26.27,11000.0,21.8577,21.8743,21.816,21.866,11000.0
2011-11-18 14:30:00,26.28,26.34,26.28,26.28,15400.0,21.8743,21.9242,21.8743,21.8743,15400.0
2011-11-18 14:35:00,26.29,26.36,26.28,26.32,26900.0,21.8826,21.9409,21.8743,21.9076,26900.0
2011-11-18 14:40:00,26.31,26.39,26.3,26.39,19000.0,21.8993,21.9659,21.8909,21.9659,19000.0
2011-11-18 14:45:00,26.39,26.39,26.2,26.21,20600.0,21.9659,21.9659,21.8077,21.816,20600.0
2011-11-18 14:50:00,26.2,26.22,26.16,26.22,16800.0,21.8077,21.8244,21.7744,21.8244,16800.0
2011-11-18 14:55:00,26.21,26.21,26.07,26.09,24200.0,21.816,21.816,21.6995,21.7162,24200.0
2011-11-18 15:00:00,26.09,26.11,26.02,26.03,38700.0,21.7162,21.7328,21.6579,21.6662,38700.0
2011-11-18 15:05:00,26.03,26.06,25.99,26.05,49400.0,21.6662,21.6912,21.6329,21.6829,49400.0
2011-11-18 15:10:00,26.04,26.08,26.02,26.04,46200.0,21.6745,21.7078,21.6579,21.6745,46200.0
2011-11-18 15:15:00,26.03,26.1,25.99,26.1,24200.0,21.6662,21.7245,21.6329,21.7245,24200.0
2011-11-18 15:20:00,26.11,26.17,26.07,26.17,26000.0,21.7328,21.7827,21.6995,21.7827,26000.0
2011-11-18 15:25:00,26.15,26.16,26.1,26.15,24000.0,21.7661,21.7744,21.7245,21.7661,24000.0
2011-11-18 15:30:00,26.14,26.2,26.1,26.11,64200.0,21.7578,21.8077,21.7245,21.7328,64200.0
2011-11-18 15:35:00,26.12,26.15,26.05,26.06,69800.0,21.7411,21.7661,21.6829,21.6912,69800.0
2011-11-18 15:40:00,26.06,26.1,26.0,26.01,71000.0,21.6912,21.7245,21.6412,21.6496,71000.0
2011-11-18 15:45:00,26.01,26.12,26.01,26.12,47900.0,21.6496,21.7411,21.6496,21.7411,47900.0
2011-11-18 15:50:00,26.12,26.16,26.11,26.12,46700.0,21.7411,21.7744,21.7328,21.7411,46700.0
2011-11-18 15:55:00,26.12,26.12,26.07,26.08,67300.0,21.7411,21.7411,21.6995,21.7078,67300.0
2011-11-21 09:30:00,25.42,25.49,25.37,25.45,37200.0,21.1585,21.2167,21.1169,21.1834,37200.0
2011-11-21 09:35:00,25.45,25.45,25.29,25.3,20500.0,21.1834,21.1834,21.0503,21.0586,20500.0
2011-11-21 09:40:00,25.3,25.38,25.27,25.37,48900.0,21.0586,21.1252,21.0336,21.1169,48900.0
2011-11-21 09:45:00,25.37,25.47,25.34,25.47,15700.0,21.1169,21.2001,21.0919,21.2001,15700.0
2011-11-21 09:50:00,25.47,25.48,25.29,25.39,56200.0,21.2001,21.2084,21.0503,21.1335,56200.0
2011-11-21 09:55:00,25.4,25.53,25.39,25.51,39700.0,21.1418,21.25,21.1335,21.2334,39700.0
2011-11-21 10:00:00,25.54,25.55,25.41,25.45,28800.0,21.2584,21.2667,21.1502,21.1834,28800.0
2011-11-21 10:05:00,25.43,25.5,25.41,25.49,69100.0,21.1668,21.2251,21.1502,21.2167,69100.0
2011-11-21 10:10:00,25.49,25.62,25.48,25.6,27800.0,21.2167,21.3249,21.2084,21.3083,27800.0
2011-11-21 10:15:00,25.6,25.63,25.57,25.61,38400.0,21.3083,21.3333,21.2833,21.3166,38400.0
2011-11-21 10:20:00,25.61,25.7,25.61,25.69,29500.0,21.3166,21.3915,21.3166,21.3832,29500.0
2011-11-21 10:25:00,25.68,25.72,25.64,25.64,12200.0,21.3749,21.4082,21.3416,21.3416,12200.0
2011-11-21 10:30:00,25.63,25.63,25.53,25.6,67800.0,21.3333,21.3333,21.25,21.3083,67800.0
2011-11-21 10:35:00,25.62,25.62,25.53,25.57,39700.0,21.3249,21.3249,21.25,21.2833,39700.0
2011-11-21 10:40:00,25.6,25.62,25.55,25.55,15100.0,21.3083,21.3249,21.2667,21.2667,15100.0
2011-11-21 10:45:00,25.55,25.62,25.54,25.58,12700.0,21.2667,21.3249,21.2584,21.2917,12700.0
2011-11-21 10:50:00,25.57,25.59,25.46,25.46,14600.0,21.2833,21.3,21.1918,21.1918,14600.0
2011-11-21 10:55:00,25.46,25.49,25.42,25.42,8600.0,21.1918,21.2167,21.1585,21.1585,8600.0
2011-11-21 11:00:00,25.41,25.48,25.35,25.48,32700.0,21.1502,21.2084,21.1002,21.2084,32700.0
2011-11-21 11:05:00,25.48,25.61,25.47,25.6,45100.0,21.2084,21.3166,21.2001,21.3083,45100.0
2011-11-21 11:10:00,25.6,25.67,25.58,25.67,27800.0,21.3083,21.3666,21.2917,21.3666,27800.0
2011-11-21 11:15:00,25.67,25.68,25.49,25.49,31500.0,21.3666,21.3749,21.2167,21.2167,31500.0
2011-11-21 11:20:00,25.49,25.51,25.39,25.4,40900.0,21.2167,21.2334,21.1335,21.1418,40900.0
2011-11-21 11:25:00,25.4,25.55,25.39,25.55,15700.0,21.1418,21.2667,21.1335,21.2667,15700.0
2011-11-21 11:30:00,25.54,25.54,25.44,25.48,16000.0,21.2584,21.2584,21.1751,21.2084,16000.0
2011-11-21 11:35:00,25.46,25.46,25.42,25.44,26900.0,21.1918,21.1918,21.1585,21.1751,26900.0
2011-11-21 11:40:00,25.43,25.44,25.37,25.37,14700.0,21.1668,21.1751,21.1169,21.1169,14700.0
2011-11-21 11:45:00,25.36,25.52,25.34,25.51,8100.0,21.1085,21.2417,21.0919,21.2334,8100.0
2011-11-21 11:50:00,25.51,25.56,25.51,25.55,21500.0,21.2334,21.275,21.2334,21.2667,21500.0
2011-11-21 11:55:00,25.55,25.63,25.55,25.62,9600.0,21.2667,21.3333,21.2667,21.3249,9600.0
2011-11-21 12:00:00,25.63,25.64,25.6,25.61,12800.0,21.3333,21.3416,21.3083,21.3166,12800.0
2011-11-21 12:05:00,25.6,25.62,25.56,25.58,17200.0,21.3083,21.3249,21.275,21.2917,17200.0
2011-11-21 12:10:00,25.56,25.67,25.56,25.65,13100.0,21.275,21.3666,21.275,21.3499,13100.0
2011-11-21 12:15:00,25.68,25.7,25.64,25.64,10000.0,21.3749,21.3915,21.3416,21.3416,10000.0
2011-11-21 12:20:00,25.63,25.68,25.62,25.67,7900.0,21.3333,21.3749,21.3249,21.3666,7900.0
2011-11-21 12:25:00,25.67,25.68,25.61,25.62,10900.0,21.3666,21.3749,21.3166,21.3249,10900.0
2011-11-21 12:30:00,25.62,25.62,25.57,25.6,10200.0,21.3249,21.3249,21.2833,21.3083,10200.0
2011-11-21 12:35:00,25.6,25.68,25.6,25.67,10000.0,21.3083,21.3749,21.3083,21.3666,10000.0
2011-11-21 12:40:00,25.66,25.67,25.64,25.64,5800.0,21.3582,21.3666,21.3416,21.3416,5800.0
2011-11-21 12:45:00,25.63,25.66,25.62,25.65,4900.0,21.3333,21.3582,21.3249,21.3499,4900.0
2011-11-21 12:50:00,25.65,25.68,25.62,25.68,8100.0,21.3499,21.3749,21.3249,21.3749,8100.0
2011-11-21 12:55:00,25.67,25.7,25.66,25.66,8800.0,21.3666,21.3915,21.3582,21.3582,8800.0
2011-11-21 13:00:00,25.66,25.7,25.66,25.7,20800.0,21.3582,21.3915,21.3582,21.3915,20800.0
2011-11-21 13:05:00,25.7,25.82,25.7,25.8,22400.0,21.3915,21.4914,21.3915,21.4748,22400.0
2011-11-21 13:10:00,25.8,25.84,25.8,25.82,7100.0,21.4748,21.5081,21.4748,21.4914,7100.0
2011-11-21 13:15:00,25.81,25.89,25.79,25.86,19000.0,21.4831,21.5497,21.4664,21.5247,19000.0
2011-11-21 13:20:00,25.86,25.97,25.86,25.89,31500.0,21.5247,21.6163,21.5247,21.5497,31500.0
2011-11-21 13:25:00,25.9,25.92,25.82,25.82,11100.0,21.558,21.5747,21.4914,21.4914,11100.0
2011-11-21 13:30:00,25.81,25.81,25.75,25.76,14200.0,21.4831,21.4831,21.4332,21.4415,14200.0
2011-11-21 13:35:00,25.76,25.76,25.68,25.68,11000.0,21.4415,21.4415,21.3749,21.3749,11000.0
2011-11-21 13:40:00,25.68,25.69,25.62,25.68,17500.0,21.3749,21.3832,21.3249,21.3749,17500.0
2011-11-21 13:45:00,25.68,25.78,25.68,25.78,24200.0,21.3749,21.4581,21.3749,21.4581,24200.0
2011-11-21 13:50:00,25.78,25.83,25.77,25.83,13000.0,21.4581,21.4997,21.4498,21.4997,13000.0
2011-11-21 13:55:00,25.83,25.83,25.7,25.72,28600.0,21.4997,21.4997,21.3915,21.4082,28600.0
2011-11-21 14:00:00,25.71,25.72,25.67,25.71,23200.0,21.3999,21.4082,21.3666,21.3999,23200.0
2011-11-21 14:05:00,25.7,25.72,25.68,25.7,13000.0,21.3915,21.4082,21.3749,21.3915,13000.0
2011-11-21 14:10:00,25.7,25.95,25.7,25.94,39100.0,21.3915,21.5996,21.3915,21.5913,39100.0
2011-11-21 14:15:00,25.94,26.02,25.93,25.97,49900.0,21.5913,21.6579,21.583,21.6163,49900.0
2011-11-21 14:20:00,25.96,25.96,25.84,25.85,10600.0,21.6079,21.6079,21.5081,21.5164,10600.0
2011-11-21 14:25:00,25.85,25.89,25.81,25.82,30100.0,21.5164,21.5497,21.4831,21.4914,30100.0
2011-11-21 14:30:00,25.82,25.85,25.8,25.82,23400.0,21.4914,21.5164,21.4748,21.4914,23400.0
2011-11-21 14:35:00,25.83,25.85,25.8,25.84,11200.0,21.4997,21.5164,21.4748,21.5081,11200.0
2011-11-21 14:40:00,25.84,25.89,25.82,25.89,10200.0,21.5081,21.5497,21.4914,21.5497,10200.0
2011-11-21 14:45:00,25.89,25.98,25.89,25.93,22300.0,21.5497,21.6246,21.5497,21.583,22300.0
2011-11-21 14:50:00,25.92,25.93,25.83,25.83,11400.0,21.5747,21.583,21.4997,21.4997,11400.0
2011-11-21 14:55:00,25.82,25.88,25.81,25.81,19200.0,21.4914,21.5414,21.4831,21.4831,19200.0
2011-11-21 15:00:00,25.8,25.85,25.71,25.75,20800.0,21.4748,21.5164,21.3999,21.4332,20800.0
2011-11-21 15:05:00,25.74,25.81,25.74,25.75,13000.0,21.4248,21.4831,21.4248,21.4332,13000.0
2011-11-21 15:10:00,25.75,25.82,25.75,25.78,18900.0,21.4332,21.4914,21.4332,21.4581,18900.0
2011-11-21 15:15:00,25.78,25.89,25.73,25.88,23800.0,21.4581,21.5497,21.4165,21.5414,23800.0
2011-11-21 15:20:00,25.88,25.96,25.86,25.86,55900.0,21.5414,21.6079,21.5247,21.5247,55900.0
2011-11-21 15:25:00,25.87,26.02,25.87,25.97,35900.0,21.533,21.6579,21.533,21.6163,35900.0
2011-11-21 15:30:00,25.96,26.03,25.9,25.94,39400.0,21.6079,21.6662,21.558,21.5913,39400.0
2011-11-21 15:35:00,25.93,26.07,25.93,26.07,39200.0,21.583,21.6995,21.583,21.6995,39200.0
2011-11-21 15:40:00,26.08,26.11,25.94,26.01,90400.0,21.7078,21.7328,21.5913,21.6496,90400.0
2011-11-21 15:45:00,26.01,26.14,26.01,26.11,72100.0,21.6496,21.7578,21.6496,21.7328,72100.0
2011-11-21 15:50:00,26.12,26.12,26.02,26.08,113400.0,21.7411,21.7411,21.6579,21.7078,113400.0
2011-11-21 15:55:00,26.08,26.1,25.97,25.97,146000.0,21.7078,21.7245,21.6163,21.6163,146000.0
2011-11-22 09:30:00,25.62,25.66,25.19,25.28,112200.0,21.3249,21.3582,20.967,21.0419,112200.0
2011-11-22 09:35:00,25.3,25.59,25.27,25.57,59000.0,21.0586,21.3,21.0336,21.2833,59000.0
2011-11-22 09:40:00,25.59,25.7,25.56,25.7,26200.0,21.3,21.3915,21.275,21.3915,26200.0
2011-11-22 09:45:00,25.69,25.94,25.69,25.71,61300.0,21.3832,21.5913,21.3832,21.3999,61300.0
2011-11-22 09:50:00,25.71,25.73,25.67,25.72,21900.0,21.3999,21.4165,21.3666,21.4082,21900.0
2011-11-22 09:55:00,25.71,25.72,25.61,25.65,22300.0,21.3999,21.4082,21.3166,21.3499,22300.0
2011-11-22 10:00:00,25.66,25.78,25.65,25.7,56200.0,21.3582,21.4581,21.3499,21.3915,56200.0
2011-11-22 10:05:00,25.7,25.72,25.57,25.62,32800.0,21.3915,21.4082,21.2833,21.3249,32800.0
2011-11-22 10:10:00,25.61,25.65,25.6,25.61,27600.0,21.3166,21.3499,21.3083,21.3166,27600.0
2011-11-22 10:15:00,25.6,25.62,25.54,25.57,29400.0,21.3083,21.3249,21.2584,21.2833,29400.0
2011-11-22 10:20:00,25.56,25.67,25.56,25.62,28800.0,21.275,21.3666,21.275,21.3249,28800.0
2011-11-22 10:25:00,25.63,25.75,25.63,25.75,14800.0,21.3333,21.4332,21.3333,21.4332,14800.0
2011-11-22 10:30:00,25.75,25.79,25.73,25.79,66400.0,21.4332,21.4664,21.4165,21.4664,66400.0
2011-11-22 10:35:00,25.78,25.79,25.7,25.75,25500.0,21.4581,21.4664,21.3915,21.4332,25500.0
2011-11-22 10:40:00,25.76,25.78,25.7,25.72,47100.0,21.4415,21.4581,21.3915,21.4082,47100.0
2011-11-22 10:45:00,25.71,25.74,25.59,25.66,49700.0,21.3999,21.4248,21.3,21.3582,49700.0
2011-11-22 10:50:00,25.66,25.71,25.62,25.71,53600.0,21.3582,21.3999,21.3249,21.3999,53600.0
2011-11-22 10:55:00,25.72,25.72,25.62,25.69,41700.0,21.4082,21.4082,21.3249,21.3832,41700.0
2011-11-22 11:00:00,25.69,25.72,25.64,25.71,65500.0,21.3832,21.4082,21.3416,21.3999,65500.0
2011-11-22 11:05:00,25.7,25.71,25.63,25.68,45800.0,21.3915,21.3999,21.3333,21.3749,45800.0
2011-11-22 11:10:00,25.69,25.71,25.63,25.68,65000.0,21.3832,21.3999,21.3333,21.3749,65000.0
2011-11-22 11:15:00,25.69,25.69,25.6,25.63,58900.0,21.3832,21.3832,21.3083,21.3333,58900.0
2011-11-22 11:20:00,25.64,25.65,25.54,25.55,41200.0,21.3416,21.3499,21.2584,21.2667,41200.0
2011-11-22 11:25:00,25.55,25.59,25.48,25.48,25700.0,21.2667,21.3,21.2084,21.2084,25700.0
2011-11-22 11:30:00,25.48,25.49,25.35,25.36,30000.0,21.2084,21.2167,21.1002,21.1085,30000.0
2011-11-22 11:35:00,25.36,25.48,25.36,25.47,49000.0,21.1085,21.2084,21.1085,21.2001,49000.0
2011-11-22 11:40:00,25.47,25.51,25.42,25.5,28500.0,21.2001,21.2334,21.1585,21.2251,28500.0
2011-11-22 11:45:00,25.49,25.55,25.48,25.51,24700.0,21.2167,21.2667,21.2084,21.2334,24700.0
2011-11-22 11:50:00,25.5,25.56,25.48,25.56,21900.0,21.2251,21.275,21.2084,21.275,21900.0
2011-11-22 11:55:00,25.55,25.55,25.49,25.49,20600.0,21.2667,21.2667,21.2167,21.2167,20600.0
2011-11-22 12:00:00,25.49,25.64,25.48,25.61,34000.0,21.2167,21.3416,21.2084,21.3166,34000.0
2011-11-22 12:05:00,25.61,25.84,25.61,25.82,34400.0,21.3166,21.5081,21.3166,21.4914,34400.0
2011-11-22 12:10:00,25.82,25.87,25.81,25.83,65400.0,21.4914,21.533,21.4831,21.4997,65400.0
2011-11-22 12:15:00,25.83,25.88,25.78,25.83,33500.0,21.4997,21.5414,21.4581,21.4997,33500.0
2011-11-22 12:20:00,25.83,25.83,25.76,25.83,14100.0,21.4997,21.4997,21.4415,21.4997,14100.0
2011-11-22 12:25:00,25.81,25.83,25.73,25.78,21800.0,21.4831,21.4997,21.4165,21.4581,21800.0
2011-11-22 12:30:00,25.78,25.83,25.75,25.83,12100.0,21.4581,21.4997,21.4332,21.4997,12100.0
2011-11-22 12:35:00,25.83,25.86,25.76,25.8,19000.0,21.4997,21.5247,21.4415,21.4748,19000.0
2011-11-22 12:40:00,25.81,25.85,25.76,25.8,11000.0,21.4831,21.5164,21.4415,21.4748,11000.0
2011-11-22 12:45:00,25.8,25.81,25.74,25.76,15500.0,21.4748,21.4831,21.4248,21.4415,15500.0
2011-11-22 12:50:00,25.76,25.87,25.76,25.82,13500.0,21.4415,21.533,21.4415,21.4914,13500.0
2011-11-22 12:55:00,25.81,25.96,25.78,25.94,22200.0,21.4831,21.6079,21.4581,21.5913,22200.0
2011-11-22 13:00:00,25.94,25.97,25.9,25.96,24400.0,21.5913,21.6163,21.558,21.6079,24400.0
2011-11-22 13:05:00,25.95,26.01,25.89,25.93,26000.0,21.5996,21.6496,21.5497,21.583,26000.0
2011-11-22 13:10:00,25.93,25.97,25.88,25.97,10500.0,21.583,21.6163,21.5414,21.6163,10500.0
2011-11-22 13:15:00,25.98,26.1,25.98,26.07,56400.0,21.6246,21.7245,21.6246,21.6995,56400.0
2011-11-22 13:20:00,26.07,26.11,25.98,25.98,28800.0,21.6995,21.7328,21.6246,21.6246,28800.0
2011-11-22 13:25:00,25.98,26.01,25.94,25.95,10000.0,21.6246,21.6496,21.5913,21.5996,10000.0
2011-11-22 13:30:00,25.94,25.95,25.9,25.91,12100.0,21.5913,21.5996,21.558,21.5663,12100.0
2011-11-22 13:35:00,25.92,26.02,25.92,26.0,12600.0,21.5747,21.6579,21.5747,21.6412,12600.0
2011-11-22 13:40:00,25.98,25.99,25.93,25.95,14300.0,21.6246,21.6329,21.583,21.5996,14300.0
2011-11-22 13:45:00,25.95,25.95,25.87,25.91,21500.0,21.5996,21.5996,21.533,21.5663,21500.0
2011-11-22 13:50:00,25.9,25.91,25.82,25.82,13700.0,21.558,21.5663,21.4914,21.4914,13700.0
2011-11-22 13:55:00,25.81,25.81,25.71,25.76,10400.0,21.4831,21.4831,21.3999,21.4415,10400.0
2011-11-22 14:00:00,25.76,25.77,25.73,25.74,18400.0,21.4415,21.4498,21.4165,21.4248,18400.0
2011-11-22 14:05:00,25.73,25.76,25.73,25.76,6600.0,21.4165,21.4415,21.4165,21.4415,6600.0
2011-11-22 14:10:00,25.76,25.86,25.76,25.82,7200.0,21.4415,21.5247,21.4415,21.4914,7200.0
2011-11-22 14:15:00,25.81,25.81,25.76,25.79,15300.0,21.4831,21.4831,21.4415,21.4664,15300.0
2011-11-22 14:20:00,25.78,25.78,25.74,25.75,31700.0,21.4581,21.4581,21.4248,21.4332,31700.0
2011-11-22 14:25:00,25.76,25.84,25.76,25.83,8700.0,21.4415,21.5081,21.4415,21.4997,8700.0
2011-11-22 14:30:00,25.8,25.8,25.69,25.7,15800.0,21.4748,21.4748,21.3832,21.3915,15800.0
2011-11-22 14:35:00,25.7,25.76,25.68,25.73,21400.0,21.3915,21.4415,21.3749,21.4165,21400.0
2011-11-22 14:40:00,25.73,25.8,25.73,25.78,10000.0,21.4165,21.4748,21.4165,21.4581,10000.0
2011-11-22 14:45:00,25.78,25.83,25.73,25.74,15300.0,21.4581,21.4997,21.4165,21.4248,15300.0
2011-11-22 14:50:00,25.73,25.77,25.71,25.72,19100.0,21.4165,21.4498,21.3999,21.4082,19100.0
2011-11-22 14:55:00,25.72,25.73,25.66,25.72,19800.0,21.4082,21.4165,21.3582,21.4082,19800.0
2011-11-22 15:00:00,25.73,25.77,25.71,25.71,16300.0,21.4165,21.4498,21.3999,21.3999,16300.0
2011-11-22 15:05:00,25.71,25.71,25.63,25.68,49300.0,21.3999,21.3999,21.3333,21.3749,49300.0
2011-11-22 15:10:00,25.68,25.71,25.68,25.68,28700.0,21.3749,21.3999,21.3749,21.3749,28700.0
2011-11-22 15:15:00,25.69,25.79,25.69,25.76,62300.0,21.3832,21.4664,21.3832,21.4415,62300.0
2011-11-22 15:20:00,25.75,25.82,25.75,25.81,27600.0,21.4332,21.4914,21.4332,21.4831,27600.0
2011-11-22 15:25:00,25.81,25.85,25.73,25.74,29100.0,21.4831,21.5164,21.4165,21.4248,29100.0
2011-11-22 15:30:00,25.74,25.77,25.72,25.73,67200.0,21.4248,21.4498,21.4082,21.4165,67200.0
2011-11-22 15:35:00,25.73,25.77,25.72,25.74,53400.0,21.4165,21.4498,21.4082,21.4248,53400.0
2011-11-22 15:40:00,25.74,25.79,25.73,25.76,68300.0,21.4248,21.4664,21.4165,21.4415,68300.0
2011-11-22 15:45:00,25.75,25.76,25.67,25.7,82400.0,21.4332,21.4415,21.3666,21.3915,82400.0
2011-11-22 15:50:00,25.7,25.76,25.68,25.76,70900.0,21.3915,21.4415,21.3749,21.4415,70900.0
2011-11-22 15:55:00,25.75,25.77,25.74,25.75,113100.0,21.4332,21.4498,21.4248,21.4332,113100.0
2011-11-23 09:30:00,24.92,24.92,24.71,24.77,85100.0,20.7423,20.7423,20.5675,20.6174,85100.0
2011-11-23 09:35:00,24.75,24.81,24.72,24.76,57400.0,20.6008,20.6507,20.5758,20.6091,57400.0
2011-11-23 09:40:00,24.76,24.79,24.45,24.45,118400.0,20.6091,20.6341,20.3511,20.3511,118400.0
2011-11-23 09:45:00,24.46,24.54,24.42,24.45,72500.0,20.3594,20.426,20.3261,20.3511,72500.0
2011-11-23 09:50:00,24.45,24.45,24.3,24.32,188600.0,20.3511,20.3511,20.2262,20.2429,188600.0
2011-11-23 09:55:00,24.33,24.33,23.97,23.98,157200.0,20.2512,20.2512,19.9516,19.9599,157200.0
2011-11-23 10:00:00,23.99,24.06,23.83,23.98,153100.0,19.9682,20.0265,19.835,19.9599,153100.0
2011-11-23 10:05:00,23.97,24.0,23.9,23.95,40800.0,19.9516,19.9765,19.8933,19.9349,40800.0
2011-11-23 10:10:00,23.96,23.98,23.85,23.92,71500.0,19.9432,19.9599,19.8517,19.9099,71500.0
2011-11-23 10:15:00,23.94,23.98,23.88,23.88,103400.0,19.9266,19.9599,19.8766,19.8766,103400.0
2011-11-23 10:20:00,23.88,23.93,23.79,23.9,92000.0,19.8766,19.9183,19.8017,19.8933,92000.0
2011-11-23 10:25:00,23.91,24.02,23.9,23.94,114200.0,19.9016,19.9932,19.8933,19.9266,114200.0
2011-11-23 10:30:00,23.95,24.08,23.9,24.07,72700.0,19.9349,20.0431,19.8933,20.0348,72700.0
2011-11-23 10:35:00,24.07,24.1,23.97,24.05,54100.0,20.0348,20.0598,19.9516,20.0181,54100.0
2011-11-23 10:40:00,24.06,24.06,23.94,24.01,65000.0,20.0265,20.0265,19.9266,19.9849,65000.0
2011-11-23 10:45:00,24.02,24.04,23.99,24.0,43000.0,19.9932,20.0098,19.9682,19.9765,43000.0
2011-11-23 10:50:00,24.0,24.09,24.0,24.09,38700.0,19.9765,20.0514,19.9765,20.0514,38700.0
2011-11-23 10:55:00,24.08,24.09,23.97,24.05,46900.0,20.0431,20.0514,19.9516,20.0181,46900.0
2011-11-23 11:00:00,24.04,24.09,23.9,23.9,42200.0,20.0098,20.0514,19.8933,19.8933,42200.0
2011-11-23 11:05:00,23.91,23.91,23.78,23.8,74800.0,19.9016,19.9016,19.7934,19.8101,74800.0
2011-11-23 11:10:00,23.79,23.84,23.68,23.69,83400.0,19.8017,19.8434,19.7102,19.7185,83400.0
2011-11-23 11:15:00,23.68,23.82,23.63,23.82,53700.0,19.7102,19.8267,19.6686,19.8267,53700.0
2011-11-23 11:20:00,23.81,23.91,23.77,23.89,64100.0,19.8184,19.9016,19.7851,19.885,64100.0
2011-11-23 11:25:00,23.89,23.9,23.81,23.81,41600.0,19.885,19.8933,19.8184,19.8184,41600.0
2011-11-23 11:30:00,23.82,23.84,23.75,23.83,38200.0,19.8267,19.8434,19.7684,19.835,38200.0
2011-11-23 11:35:00,23.83,24.04,23.83,24.02,45000.0,19.835,20.0098,19.835,19.9932,45000.0
2011-11-23 11:40:00,24.03,24.03,23.91,24.02,55900.0,20.0015,20.0015,19.9016,19.9932,55900.0
2011-11-23 11:45:00,24.02,24.03,23.95,24.02,34200.0,19.9932,20.0015,19.9349,19.9932,34200.0
2011-11-23 11:50:00,24.01,24.1,24.0,24.01,36200.0,19.9849,20.0598,19.9765,19.9849,36200.0
2011-11-23 11:55:00,24.0,24.17,24.0,24.13,113400.0,19.9765,20.118,19.9765,20.0847,113400.0
2011-11-23 12:00:00,24.14,24.25,24.13,24.23,32200.0,20.0931,20.1846,20.0847,20.168,32200.0
2011-11-23 12:05:00,24.24,24.25,24.19,24.23,23500.0,20.1763,20.1846,20.1347,20.168,23500.0
2011-11-23 12:10:00,24.23,24.23,24.15,24.17,23500.0,20.168,20.168,20.1014,20.118,23500.0
2011-11-23 12:15:00,24.18,24.23,24.15,24.17,15300.0,20.1264,20.168,20.1014,20.118,15300.0
2011-11-23 12:20:00,24.17,24.22,24.16,24.16,17500.0,20.118,20.1596,20.1097,20.1097,17500.0
2011-11-23 12:25:00,24.17,24.18,24.15,24.16,19800.0,20.118,20.1264,20.1014,20.1097,19800.0
2011-11-23 12:30:00,24.16,24.16,24.05,24.09,53300.0,20.1097,20.1097,20.0181,20.0514,53300.0
2011-11-23 12:35:00,24.09,24.11,24.08,24.11,21800.0,20.0514,20.0681,20.0431,20.0681,21800.0
2011-11-23 12:40:00,24.11,24.2,24.11,24.19,22800.0,20.0681,20.143,20.0681,20.1347,22800.0
2011-11-23 12:45:00,24.18,24.2,24.11,24.19,23300.0,20.1264,20.143,20.0681,20.1347,23300.0
2011-11-23 12:50:00,24.17,24.24,24.16,24.23,37400.0,20.118,20.1763,20.1097,20.168,37400.0
2011-11-23 12:55:00,24.24,24.31,24.23,24.27,30300.0,20.1763,20.2346,20.168,20.2013,30300.0
2011-11-23 13:00:00,24.27,24.3,24.21,24.22,18300.0,20.2013,20.2262,20.1513,20.1596,18300.0
2011-11-23 13:05:00,24.22,24.23,24.21,24.22,14600.0,20.1596,20.168,20.1513,20.1596,14600.0
2011-11-23 13:10:00,24.22,24.24,24.2,24.23,49300.0,20.1596,20.1763,20.143,20.168,49300.0
2011-11-23 13:15:00,24.23,24.24,24.21,24.22,25500.0,20.168,20.1763,20.1513,20.1596,25500.0
2011-11-23 13:20:00,24.22,24.22,24.14,24.15,23500.0,20.1596,20.1596,20.0931,20.1014,23500.0
2011-11-23 13:25:00,24.15,24.23,24.14,24.23,16800.0,20.1014,20.168,20.0931,20.168,16800.0
2011-11-23 13:30:00,24.24,24.27,24.21,24.21,9900.0,20.1763,20.2013,20.1513,20.1513,9900.0
2011-11-23 13:35:00,24.21,24.23,24.19,24.19,11200.0,20.1513,20.168,20.1347,20.1347,11200.0
2011-11-23 13:40:00,24.19,24.19,24.12,24.12,24000.0,20.1347,20.1347,20.0764,20.0764,24000.0
2011-11-23 13:45:00,24.12,24.16,24.12,24.16,22500.0,20.0764,20.1097,20.0764,20.1097,22500.0
2011-11-23 13:50:00,24.17,24.2,24.14,24.18,30200.0,20.118,20.143,20.0931,20.1264,30200.0
2011-11-23 13:55:00,24.17,24.17,24.07,24.11,30800.0,20.118,20.118,20.0348,20.0681,30800.0
2011-11-23 14:00:00,24.12,24.12,24.06,24.06,32100.0,20.0764,20.0764,20.0265,20.0265,32100.0
2011-11-23 14:05:00,24.06,24.08,24.01,24.08,43600.0,20.0265,20.0431,19.9849,20.0431,43600.0
2011-11-23 14:10:00,24.08,24.08,24.0,24.01,19100.0,20.0431,20.0431,19.9765,19.9849,19100.0
2011-11-23 14:15:00,24.0,24.09,23.97,24.08,25400.0,19.9765,20.0514,19.9516,20.0431,25400.0
2011-11-23 14:20:00,24.08,24.08,24.04,24.04,11700.0,20.0431,20.0431,20.0098,20.0098,11700.0
2011-11-23 14:25:00,24.04,24.04,23.98,24.03,20800.0,20.0098,20.0098,19.9599,20.0015,20800.0
2011-11-23 14:30:00,24.05,24.07,24.03,24.05,41400.0,20.0181,20.0348,20.0015,20.0181,41400.0
2011-11-23 14:35:00,24.05,24.07,24.03,24.06,35900.0,20.0181,20.0348,20.0015,20.0265,35900.0
2011-11-23 14:40:00,24.06,24.07,23.99,24.0,28900.0,20.0265,20.0348,19.9682,19.9765,28900.0
2011-11-23 14:45:00,24.0,24.03,24.0,24.01,68400.0,19.9765,20.0015,19.9765,19.9849,68400.0
2011-11-23 14:50:00,24.01,24.06,24.0,24.04,17600.0,19.9849,20.0265,19.9765,20.0098,17600.0
2011-11-23 14:55:00,24.03,24.03,24.0,24.02,27400.0,20.0015,20.0015,19.9765,19.9932,27400.0
2011-11-23 15:00:00,24.01,24.14,23.99,24.07,52000.0,19.9849,20.0931,19.9682,20.0348,52000.0
2011-11-23 15:05:00,24.06,24.14,24.03,24.04,32800.0,20.0265,20.0931,20.0015,20.0098,32800.0
2011-11-23 15:10:00,24.05,24.23,24.05,24.16,60800.0,20.0181,20.168,20.0181,20.1097,60800.0
2011-11-23 15:15:00,24.17,24.19,24.02,24.02,64000.0,20.118,20.1347,19.9932,19.9932,64000.0
2011-11-23 15:20:00,24.02,24.07,23.96,24.0,111600.0,19.9932,20.0348,19.9432,19.9765,111600.0
2011-11-23 15:25:00,23.99,24.05,23.97,24.0,27100.0,19.9682,20.0181,19.9516,19.9765,27100.0
2011-11-23 15:30:00,23.99,23.99,23.88,23.9,84400.0,19.9682,19.9682,19.8766,19.8933,84400.0
2011-11-23 15:35:00,23.9,23.97,23.86,23.87,68000.0,19.8933,19.9516,19.86,19.8683,68000.0
2011-11-23 15:40:00,23.86,24.0,23.85,24.0,67000.0,19.86,19.9765,19.8517,19.9765,67000.0
2011-11-23 15:45:00,24.01,24.01,23.86,23.87,79800.0,19.9849,19.9849,19.86,19.8683,79800.0
2011-11-23 15:50:00,23.86,23.91,23.85,23.89,86300.0,19.86,19.9016,19.8517,19.885,86300.0
2011-11-23 15:55:00,23.88,23.89,23.66,23.67,167100.0,19.8766,19.885,19.6935,19.7019,167100.0
2011-11-25 09:30:00,23.06,23.11,22.95,23.1,89800.0,19.1941,19.2357,19.1026,19.2274,89800.0
2011-11-25 09:35:00,23.1,23.48,23.09,23.29,111300.0,19.2274,19.5437,19.2191,19.3856,111300.0
2011-11-25 09:40:00,23.29,23.38,23.25,23.37,54900.0,19.3856,19.4605,19.3523,19.4521,54900.0
2011-11-25 09:45:00,23.38,23.38,23.15,23.19,41100.0,19.4605,19.4605,19.269,19.3023,41100.0
2011-11-25 09:50:00,23.19,23.26,23.18,23.23,37800.0,19.3023,19.3606,19.294,19.3356,37800.0
2011-11-25 09:55:00,23.23,23.48,23.22,23.34,49700.0,19.3356,19.5437,19.3273,19.4272,49700.0
2011-11-25 10:00:00,23.33,23.5,23.31,23.5,55900.0,19.4189,19.5604,19.4022,19.5604,55900.0
2011-11-25 10:05:00,23.5,23.63,23.5,23.59,32700.0,19.5604,19.6686,19.5604,19.6353,32700.0
2011-11-25 10:10:00,23.59,23.66,23.49,23.66,50200.0,19.6353,19.6935,19.552,19.6935,50200.0
2011-11-25 10:15:00,23.66,23.72,23.53,23.72,34900.0,19.6935,19.7435,19.5853,19.7435,34900.0
2011-11-25 10:20:00,23.72,23.73,23.65,23.68,37900.0,19.7435,19.7518,19.6852,19.7102,37900.0
2011-11-25 10:25:00,23.69,23.7,23.56,23.57,25600.0,19.7185,19.7268,19.6103,19.6186,25600.0
2011-11-25 10:30:00,23.56,23.59,23.52,23.52,36400.0,19.6103,19.6353,19.577,19.577,36400.0
2011-11-25 10:35:00,23.52,23.53,23.46,23.51,40400.0,19.577,19.5853,19.5271,19.5687,40400.0
2011-11-25 10:40:00,23.5,23.61,23.5,23.58,23100.0,19.5604,19.6519,19.5604,19.6269,23100.0
2011-11-25 10:45:00,23.58,23.59,23.49,23.52,44400.0,19.6269,19.6353,19.552,19.577,44400.0
2011-11-25 10:50:00,23.5,23.52,23.46,23.47,35200.0,19.5604,19.577,19.5271,19.5354,35200.0
2011-11-25 10:55:00,23.47,23.48,23.38,23.39,46500.0,19.5354,19.5437,19.4605,19.4688,46500.0
2011-11-25 11:00:00,23.39,23.42,23.35,23.4,53300.0,19.4688,19.4938,19.4355,19.4771,53300.0
2011-11-25 11:05:00,23.4,23.46,23.4,23.45,18800.0,19.4771,19.5271,19.4771,19.5187,18800.0
2011-11-25 11:10:00,23.45,23.51,23.45,23.47,30500.0,19.5187,19.5687,19.5187,19.5354,30500.0
2011-11-25 11:15:00,23.46,23.46,23.4,23.41,28000.0,19.5271,19.5271,19.4771,19.4854,28000.0
2011-11-25 11:20:00,23.42,23.43,23.37,23.39,46800.0,19.4938,19.5021,19.4521,19.4688,46800.0
2011-11-25 11:25:00,23.39,23.39,23.33,23.33,32000.0,19.4688,19.4688,19.4189,19.4189,32000.0
2011-11-25 11:30:00,23.33,23.4,23.33,23.34,14600.0,19.4189,19.4771,19.4189,19.4272,14600.0
2011-11-25 11:35:00,23.33,23.33,23.26,23.3,16700.0,19.4189,19.4189,19.3606,19.3939,16700.0
2011-11-25 11:40:00,23.3,23.32,23.23,23.23,28400.0,19.3939,19.4105,19.3356,19.3356,28400.0
2011-11-25 11:45:00,23.22,23.25,23.16,23.17,21200.0,19.3273,19.3523,19.2774,19.2857,21200.0
2011-11-25 11:50:00,23.17,23.17,23.07,23.11,62700.0,19.2857,19.2857,19.2024,19.2357,62700.0
2011-11-25 11:55:00,23.1,23.18,23.08,23.12,35600.0,19.2274,19.294,19.2108,19.2441,35600.0
2011-11-25 12:00:00,23.13,23.27,23.13,23.26,42800.0,19.2524,19.3689,19.2524,19.3606,42800.0
2011-11-25 12:05:00,23.25,23.26,23.13,23.16,29600.0,19.3523,19.3606,19.2524,19.2774,29600.0
2011-11-25 12:10:00,23.15,23.25,23.15,23.22,37500.0,19.269,19.3523,19.269,19.3273,37500.0
2011-11-25 12:15:00,23.22,23.22,23.16,23.2,30900.0,19.3273,19.3273,19.2774,19.3106,30900.0
2011-11-25 12:20:00,23.2,23.22,23.16,23.16,30300.0,19.3106,19.3273,19.2774,19.2774,30300.0
2011-11-25 12:25:00,23.17,23.21,23.12,23.21,56000.0,19.2857,19.319,19.2441,19.319,56000.0
2011-11-25 12:30:00,23.21,23.35,23.14,23.35,38400.0,19.319,19.4355,19.2607,19.4355,38400.0
2011-11-25 12:35:00,23.35,23.37,23.29,23.34,52700.0,19.4355,19.4521,19.3856,19.4272,52700.0
2011-11-25 12:40:00,23.34,23.34,23.19,23.24,54600.0,19.4272,19.4272,19.3023,19.3439,54600.0
2011-11-25 12:45:00,23.24,23.3,23.2,23.3,52800.0,19.3439,19.3939,19.3106,19.3939,52800.0
2011-11-25 12:50:00,23.31,23.35,23.19,23.19,47400.0,19.4022,19.4355,19.3023,19.3023,47400.0
2011-11-25 12:55:00,23.19,23.2,23.11,23.19,222000.0,19.3023,19.3106,19.2357,19.3023,222000.0
2011-11-28 09:30:00,24.59,24.79,24.49,24.71,129200.0,20.4676,20.6341,20.3844,20.5675,129200.0
2011-11-28 09:35:00,24.72,24.81,24.64,24.81,59300.0,20.5758,20.6507,20.5092,20.6507,59300.0
2011-11-28 09:40:00,24.8,25.0,24.8,24.87,88300.0,20.6424,20.8089,20.6424,20.7007,88300.0
2011-11-28 09:45:00,24.87,24.87,24.76,24.76,40200.0,20.7007,20.7007,20.6091,20.6091,40200.0
2011-11-28 09:50:00,24.76,24.93,24.74,24.93,38400.0,20.6091,20.7506,20.5925,20.7506,38400.0
2011-11-28 09:55:00,24.93,24.97,24.91,24.94,34100.0,20.7506,20.7839,20.734,20.7589,34100.0
2011-11-28 10:00:00,24.94,24.94,24.84,24.9,31100.0,20.7589,20.7589,20.6757,20.7257,31100.0
2011-11-28 10:05:00,24.9,24.94,24.87,24.89,38800.0,20.7257,20.7589,20.7007,20.7173,38800.0
2011-11-28 10:10:00,24.89,24.97,24.89,24.96,24900.0,20.7173,20.7839,20.7173,20.7756,24900.0
2011-11-28 10:15:00,24.97,25.04,24.97,25.03,22400.0,20.7839,20.8422,20.7839,20.8339,22400.0
2011-11-28 10:20:00,25.04,25.1,25.03,25.09,33000.0,20.8422,20.8921,20.8339,20.8838,33000.0
2011-11-28 10:25:00,25.09,25.1,25.03,25.06,42300.0,20.8838,20.8921,20.8339,20.8588,42300.0
2011-11-28 10:30:00,25.07,25.19,25.06,25.16,41800.0,20.8672,20.967,20.8588,20.9421,41800.0
2011-11-28 10:35:00,25.16,25.2,25.06,25.06,33600.0,20.9421,20.9754,20.8588,20.8588,33600.0
2011-11-28 10:40:00,25.06,25.09,25.04,25.07,31600.0,20.8588,20.8838,20.8422,20.8672,31600.0
2011-11-28 10:45:00,25.07,25.1,25.06,25.09,28100.0,20.8672,20.8921,20.8588,20.8838,28100.0
2011-11-28 10:50:00,25.09,25.09,24.96,25.02,53700.0,20.8838,20.8838,20.7756,20.8255,53700.0
2011-11-28 10:55:00,25.02,25.02,24.97,25.0,36000.0,20.8255,20.8255,20.7839,20.8089,36000.0
2011-11-28 11:00:00,25.0,25.07,25.0,25.04,34300.0,20.8089,20.8672,20.8089,20.8422,34300.0
2011-11-28 11:05:00,25.04,25.12,25.04,25.11,30700.0,20.8422,20.9088,20.8422,20.9004,30700.0
2011-11-28 11:10:00,25.12,25.14,25.09,25.1,35900.0,20.9088,20.9254,20.8838,20.8921,35900.0
2011-11-28 11:15:00,25.09,25.13,25.08,25.13,25800.0,20.8838,20.9171,20.8755,20.9171,25800.0
2011-11-28 11:20:00,25.12,25.14,25.09,25.09,31800.0,20.9088,20.9254,20.8838,20.8838,31800.0
2011-11-28 11:25:00,25.1,25.2,25.05,25.19,21400.0,20.8921,20.9754,20.8505,20.967,21400.0
2011-11-28 11:30:00,25.2,25.26,25.18,25.26,41700.0,20.9754,21.0253,20.9587,21.0253,41700.0
2011-11-28 11:35:00,25.26,25.29,25.18,25.22,24000.0,21.0253,21.0503,20.9587,20.992,24000.0
2011-11-28 11:40:00,25.23,25.25,25.06,25.06,41100.0,21.0003,21.017,20.8588,20.8588,41100.0
2011-11-28 11:45:00,25.07,25.16,25.06,25.06,43000.0,20.8672,20.9421,20.8588,20.8588,43000.0
2011-11-28 11:50:00,25.06,25.06,24.91,25.03,34200.0,20.8588,20.8588,20.734,20.8339,34200.0
2011-11-28 11:55:00,25.03,25.1,25.03,25.03,25100.0,20.8339,20.8921,20.8339,20.8339,25100.0
2011-11-28 12:00:00,25.04,25.08,25.03,25.08,21600.0,20.8422,20.8755,20.8339,20.8755,21600.0
2011-11-28 12:05:00,25.08,25.11,24.99,24.99,31300.0,20.8755,20.9004,20.8006,20.8006,31300.0
2011-11-28 12:10:00,25.0,25.04,24.99,24.99,27500.0,20.8089,20.8422,20.8006,20.8006,27500.0
2011-11-28 12:15:00,25.0,25.01,24.97,25.0,20900.0,20.8089,20.8172,20.7839,20.8089,20900.0
2011-11-28 12:20:00,24.99,25.02,24.99,25.02,21300.0,20.8006,20.8255,20.8006,20.8255,21300.0
2011-11-28 12:25:00,25.02,25.03,24.93,24.94,26300.0,20.8255,20.8339,20.7506,20.7589,26300.0
2011-11-28 12:30:00,24.94,24.95,24.87,24.93,35700.0,20.7589,20.7673,20.7007,20.7506,35700.0
2011-11-28 12:35:00,24.94,24.94,24.87,24.91,22700.0,20.7589,20.7589,20.7007,20.734,22700.0
2011-11-28 12:40:00,24.91,24.91,24.83,24.84,21500.0,20.734,20.734,20.6674,20.6757,21500.0
2011-11-28 12:45:00,24.84,24.88,24.84,24.87,14300.0,20.6757,20.709,20.6757,20.7007,14300.0
2011-11-28 12:50:00,24.88,24.88,24.74,24.74,40200.0,20.709,20.709,20.5925,20.5925,40200.0
2011-11-28 12:55:00,24.74,24.76,24.65,24.68,79600.0,20.5925,20.6091,20.5176,20.5425,79600.0
2011-11-28 13:00:00,24.69,24.75,24.64,24.75,35300.0,20.5509,20.6008,20.5092,20.6008,35300.0
2011-11-28 13:05:00,24.74,24.81,24.73,24.76,29400.0,20.5925,20.6507,20.5842,20.6091,29400.0
2011-11-28 13:10:00,24.76,24.79,24.73,24.77,24200.0,20.6091,20.6341,20.5842,20.6174,24200.0
2011-11-28 13:15:00,24.78,24.82,24.71,24.81,28800.0,20.6258,20.6591,20.5675,20.6507,28800.0
2011-11-28 13:20:00,24.82,24.87,24.78,24.85,34100.0,20.6591,20.7007,20.6258,20.684,34100.0
2011-11-28 13:25:00,24.86,24.86,24.79,24.81,21300.0,20.6924,20.6924,20.6341,20.6507,21300.0
2011-11-28 13:30:00,24.82,24.87,24.78,24.82,26000.0,20.6591,20.7007,20.6258,20.6591,26000.0
2011-11-28 13:35:00,24.83,24.85,24.82,24.83,11300.0,20.6674,20.684,20.6591,20.6674,11300.0
2011-11-28 13:40:00,24.83,24.85,24.79,24.83,11900.0,20.6674,20.684,20.6341,20.6674,11900.0
2011-11-28 13:45:00,24.84,24.91,24.83,24.86,15900.0,20.6757,20.734,20.6674,20.6924,15900.0
2011-11-28 13:50:00,24.86,24.9,24.84,24.86,9000.0,20.6924,20.7257,20.6757,20.6924,9000.0
2011-11-28 13:55:00,24.87,24.89,24.78,24.81,17400.0,20.7007,20.7173,20.6258,20.6507,17400.0
2011-11-28 14:00:00,24.82,24.95,24.81,24.95,11700.0,20.6591,20.7673,20.6507,20.7673,11700.0
2011-11-28 14:05:00,24.95,24.99,24.92,24.94,17600.0,20.7673,20.8006,20.7423,20.7589,17600.0
2011-11-28 14:10:00,24.93,24.98,24.92,24.93,15900.0,20.7506,20.7922,20.7423,20.7506,15900.0
2011-11-28 14:15:00,24.93,24.99,24.92,24.98,12800.0,20.7506,20.8006,20.7423,20.7922,12800.0
2011-11-28 14:20:00,24.98,25.02,24.89,24.91,16800.0,20.7922,20.8255,20.7173,20.734,16800.0
2011-11-28 14:25:00,24.9,24.9,24.83,24.9,18000.0,20.7257,20.7257,20.6674,20.7257,18000.0
2011-11-28 14:30:00,24.91,24.96,24.9,24.93,15600.0,20.734,20.7756,20.7257,20.7506,15600.0
2011-11-28 14:35:00,24.94,24.96,24.88,24.88,16000.0,20.7589,20.7756,20.709,20.709,16000.0
2011-11-28 14:40:00,24.89,24.92,24.86,24.91,14100.0,20.7173,20.7423,20.6924,20.734,14100.0
2011-11-28 14:45:00,24.92,24.95,24.88,24.89,15600.0,20.7423,20.7673,20.709,20.7173,15600.0
2011-11-28 14:50:00,24.88,24.88,24.77,24.8,18300.0,20.709,20.709,20.6174,20.6424,18300.0
2011-11-28 14:55:00,24.81,24.82,24.76,24.82,16900.0,20.6507,20.6591,20.6091,20.6591,16900.0
2011-11-28 15:00:00,24.81,24.87,24.81,24.84,19900.0,20.6507,20.7007,20.6507,20.6757,19900.0
2011-11-28 15:05:00,24.83,24.83,24.62,24.64,32100.0,20.6674,20.6674,20.4926,20.5092,32100.0
2011-11-28 15:10:00,24.65,24.67,24.6,24.61,46200.0,20.5176,20.5342,20.4759,20.4843,46200.0
2011-11-28 15:15:00,24.6,24.61,24.5,24.6,64500.0,20.4759,20.4843,20.3927,20.4759,64500.0
2011-11-28 15:20:00,24.61,24.78,24.56,24.77,36500.0,20.4843,20.6258,20.4426,20.6174,36500.0
2011-11-28 15:25:00,24.77,24.77,24.7,24.7,32700.0,20.6174,20.6174,20.5592,20.5592,32700.0
2011-11-28 15:30:00,24.7,24.79,24.67,24.71,45600.0,20.5592,20.6341,20.5342,20.5675,45600.0
2011-11-28 15:35:00,24.71,24.82,24.71,24.74,41200.0,20.5675,20.6591,20.5675,20.5925,41200.0
2011-11-28 15:40:00,24.74,24.74,24.62,24.71,84500.0,20.5925,20.5925,20.4926,20.5675,84500.0
2011-11-28 15:45:00,24.71,24.72,24.61,24.67,68100.0,20.5675,20.5758,20.4843,20.5342,68100.0
2011-11-28 15:50:00,24.68,24.79,24.65,24.76,77100.0,20.5425,20.6341,20.5176,20.6091,77100.0
2011-11-28 15:55:00,24.76,24.94,24.76,24.91,142600.0,20.6091,20.7589,20.6091,20.734,142600.0
2011-11-29 09:30:00,24.88,24.92,24.74,24.78,61000.0,20.709,20.7423,20.5925,20.6258,61000.0
2011-11-29 09:35:00,24.78,24.78,24.69,24.78,33600.0,20.6258,20.6258,20.5509,20.6258,33600.0
2011-11-29 09:40:00,24.78,24.88,24.77,24.84,36800.0,20.6258,20.709,20.6174,20.6757,36800.0
2011-11-29 09:45:00,24.84,24.87,24.67,24.72,33400.0,20.6757,20.7007,20.5342,20.5758,33400.0
2011-11-29 09:50:00,24.73,24.87,24.73,24.85,23900.0,20.5842,20.7007,20.5842,20.684,23900.0
2011-11-29 09:55:00,24.83,24.83,24.73,24.79,12700.0,20.6674,20.6674,20.5842,20.6341,12700.0
2011-11-29 10:00:00,24.78,25.09,24.77,24.89,76100.0,20.6258,20.8838,20.6174,20.7173,76100.0
2011-11-29 10:05:00,24.89,24.93,24.83,24.9,28700.0,20.7173,20.7506,20.6674,20.7257,28700.0
2011-11-29 10:10:00,24.91,25.07,24.9,25.06,17300.0,20.734,20.8672,20.7257,20.8588,17300.0
2011-11-29 10:15:00,25.08,25.25,25.08,25.16,32800.0,20.8755,21.017,20.8755,20.9421,32800.0
2011-11-29 10:20:00,25.17,25.19,25.1,25.17,15000.0,20.9504,20.967,20.8921,20.9504,15000.0
2011-11-29 10:25:00,25.16,25.21,25.09,25.11,20500.0,20.9421,20.9837,20.8838,20.9004,20500.0
2011-11-29 10:30:00,25.1,25.12,25.08,25.1,28200.0,20.8921,20.9088,20.8755,20.8921,28200.0
2011-11-29 10:35:00,25.1,25.11,25.09,25.1,22100.0,20.8921,20.9004,20.8838,20.8921,22100.0
2011-11-29 10:40:00,25.11,25.14,25.07,25.13,17600.0,20.9004,20.9254,20.8672,20.9171,17600.0
2011-11-29 10:45:00,25.13,25.13,24.94,24.97,21500.0,20.9171,20.9171,20.7589,20.7839,21500.0
2011-11-29 10:50:00,24.97,24.99,24.88,24.9,17100.0,20.7839,20.8006,20.709,20.7257,17100.0
2011-11-29 10:55:00,24.89,24.92,24.84,24.92,14900.0,20.7173,20.7423,20.6757,20.7423,14900.0
2011-11-29 11:00:00,24.91,24.96,24.88,24.9,16900.0,20.734,20.7756,20.709,20.7257,16900.0
2011-11-29 11:05:00,24.91,24.92,24.8,24.86,16000.0,20.734,20.7423,20.6424,20.6924,16000.0
2011-11-29 11:10:00,24.86,24.93,24.85,24.88,18200.0,20.6924,20.7506,20.684,20.709,18200.0
2011-11-29 11:15:00,24.87,24.95,24.87,24.94,24500.0,20.7007,20.7673,20.7007,20.7589,24500.0
2011-11-29 11:20:00,24.94,24.98,24.88,24.91,37700.0,20.7589,20.7922,20.709,20.734,37700.0
2011-11-29 11:25:00,24.91,24.96,24.91,24.94,14700.0,20.734,20.7756,20.734,20.7589,14700.0
2011-11-29 11:30:00,24.94,25.04,24.94,25.04,24800.0,20.7589,20.8422,20.7589,20.8422,24800.0
2011-11-29 11:35:00,25.04,25.14,25.03,25.11,27100.0,20.8422,20.9254,20.8339,20.9004,27100.0
2011-11-29 11:40:00,25.1,25.11,25.04,25.04,17100.0,20.8921,20.9004,20.8422,20.8422,17100.0
2011-11-29 11:45:00,25.04,25.08,25.04,25.06,11900.0,20.8422,20.8755,20.8422,20.8588,11900.0
2011-11-29 11:50:00,25.07,25.09,24.99,24.99,18400.0,20.8672,20.8838,20.8006,20.8006,18400.0
2011-11-29 11:55:00,24.99,25.01,24.94,24.99,8500.0,20.8006,20.8172,20.7589,20.8006,8500.0
2011-11-29 12:00:00,25.01,25.04,24.99,25.02,8900.0,20.8172,20.8422,20.8006,20.8255,8900.0
2011-11-29 12:05:00,25.04,25.09,25.02,25.06,11200.0,20.8422,20.8838,20.8255,20.8588,11200.0
2011-11-29 12:10:00,25.06,25.07,25.03,25.05,5100.0,20.8588,20.8672,20.8339,20.8505,5100.0
2011-11-29 12:15:00,25.05,25.09,25.04,25.06,8300.0,20.8505,20.8838,20.8422,20.8588,8300.0
2011-11-29 12:20:00,25.06,25.08,25.05,25.08,5000.0,20.8588,20.8755,20.8505,20.8755,5000.0
2011-11-29 12:25:00,25.08,25.12,25.07,25.1,7400.0,20.8755,20.9088,20.8672,20.8921,7400.0
2011-11-29 12:30:00,25.1,25.1,25.02,25.03,8400.0,20.8921,20.8921,20.8255,20.8339,8400.0
2011-11-29 12:35:00,25.04,25.05,24.99,25.0,9700.0,20.8422,20.8505,20.8006,20.8089,9700.0
2011-11-29 12:40:00,25.0,25.06,24.99,25.0,16800.0,20.8089,20.8588,20.8006,20.8089,16800.0
2011-11-29 12:45:00,25.0,25.06,24.98,25.04,12300.0,20.8089,20.8588,20.7922,20.8422,12300.0
2011-11-29 12:50:00,25.04,25.08,25.04,25.05,8600.0,20.8422,20.8755,20.8422,20.8505,8600.0
2011-11-29 12:55:00,25.05,25.1,25.01,25.1,13100.0,20.8505,20.8921,20.8172,20.8921,13100.0
2011-11-29 13:00:00,25.09,25.09,25.01,25.01,9600.0,20.8838,20.8838,20.8172,20.8172,9600.0
2011-11-29 13:05:00,25.01,25.02,24.98,25.02,24800.0,20.8172,20.8255,20.7922,20.8255,24800.0
2011-11-29 13:10:00,25.02,25.04,25.01,25.04,11100.0,20.8255,20.8422,20.8172,20.8422,11100.0
2011-11-29 13:15:00,25.04,25.06,25.02,25.02,10800.0,20.8422,20.8588,20.8255,20.8255,10800.0
2011-11-29 13:20:00,25.01,25.11,25.01,25.11,11900.0,20.8172,20.9004,20.8172,20.9004,11900.0
2011-11-29 13:25:00,25.12,25.14,25.06,25.07,9500.0,20.9088,20.9254,20.8588,20.8672,9500.0
2011-11-29 13:30:00,25.06,25.09,25.0,25.0,12800.0,20.8588,20.8838,20.8089,20.8089,12800.0
2011-11-29 13:35:00,25.0,25.11,24.97,25.09,13100.0,20.8089,20.9004,20.7839,20.8838,13100.0
2011-11-29 13:40:00,25.1,25.1,25.02,25.03,9300.0,20.8921,20.8921,20.8255,20.8339,9300.0
2011-11-29 13:45:00,25.04,25.04,24.96,24.96,6100.0,20.8422,20.8422,20.7756,20.7756,6100.0
2011-11-29 13:50:00,24.95,24.99,24.92,24.94,15700.0,20.7673,20.8006,20.7423,20.7589,15700.0
2011-11-29 13:55:00,24.93,24.94,24.89,24.92,8800.0,20.7506,20.7589,20.7173,20.7423,8800.0
2011-11-29 14:00:00,24.92,24.95,24.83,24.95,14200.0,20.7423,20.7673,20.6674,20.7673,14200.0
2011-11-29 14:05:00,24.95,24.95,24.87,24.87,8900.0,20.7673,20.7673,20.7007,20.7007,8900.0
2011-11-29 14:10:00,24.88,24.92,24.84,24.87,20900.0,20.709,20.7423,20.6757,20.7007,20900.0
2011-11-29 14:15:00,24.87,24.94,24.84,24.94,11500.0,20.7007,20.7589,20.6757,20.7589,11500.0
2011-11-29 14:20:00,24.94,24.95,24.91,24.95,7500.0,20.7589,20.7673,20.734,20.7673,7500.0
2011-11-29 14:25:00,24.97,25.03,24.92,25.02,17300.0,20.7839,20.8339,20.7423,20.8255,17300.0
2011-11-29 14:30:00,25.01,25.12,25.0,25.08,13900.0,20.8172,20.9088,20.8089,20.8755,13900.0
2011-11-29 14:35:00,25.07,25.09,25.0,25.0,15300.0,20.8672,20.8838,20.8089,20.8089,15300.0
2011-11-29 14:40:00,25.02,25.03,24.96,25.02,14300.0,20.8255,20.8339,20.7756,20.8255,14300.0
2011-11-29 14:45:00,25.02,25.04,24.97,24.97,15200.0,20.8255,20.8422,20.7839,20.7839,15200.0
2011-11-29 14:50:00,24.98,24.98,24.94,24.96,16000.0,20.7922,20.7922,20.7589,20.7756,16000.0
2011-11-29 14:55:00,24.96,25.02,24.93,24.94,21000.0,20.7756,20.8255,20.7506,20.7589,21000.0
2011-11-29 15:00:00,24.95,24.98,24.93,24.98,26300.0,20.7673,20.7922,20.7506,20.7922,26300.0
2011-11-29 15:05:00,24.99,24.99,24.9,24.91,15700.0,20.8006,20.8006,20.7257,20.734,15700.0
2011-11-29 15:10:00,24.91,25.04,24.9,25.01,23400.0,20.734,20.8422,20.7257,20.8172,23400.0
2011-11-29 15:15:00,25.0,25.09,24.99,25.06,51200.0,20.8089,20.8838,20.8006,20.8588,51200.0
2011-11-29 15:20:00,25.05,25.05,24.96,24.98,20700.0,20.8505,20.8505,20.7756,20.7922,20700.0
2011-11-29 15:25:00,24.98,25.0,24.93,24.94,18500.0,20.7922,20.8089,20.7506,20.7589,18500.0
2011-11-29 15:30:00,24.94,25.05,24.94,25.04,43400.0,20.7589,20.8505,20.7589,20.8422,43400.0
2011-11-29 15:35:00,25.04,25.08,25.02,25.07,83700.0,20.8422,20.8755,20.8255,20.8672,83700.0
2011-11-29 15:40:00,25.07,25.13,25.04,25.12,77900.0,20.8672,20.9171,20.8422,20.9088,77900.0
2011-11-29 15:45:00,25.12,25.18,25.11,25.17,70000.0,20.9088,20.9587,20.9004,20.9504,70000.0
2011-11-29 15:50:00,25.16,25.16,25.0,25.06,78300.0,20.9421,20.9421,20.8089,20.8588,78300.0
2011-11-29 15:55:00,25.07,25.09,25.02,25.04,95200.0,20.8672,20.8838,20.8255,20.8422,95200.0
2011-11-30 09:30:00,26.54,26.68,26.53,26.66,135900.0,22.0907,22.2072,22.0824,22.1906,135900.0
2011-11-30 09:35:00,26.67,26.72,26.62,26.72,108600.0,22.1989,22.2405,22.1573,22.2405,108600.0
2011-11-30 09:40:00,26.72,26.76,26.62,26.76,135500.0,22.2405,22.2738,22.1573,22.2738,135500.0
2011-11-30 09:45:00,26.76,26.92,26.7,26.9,141100.0,22.2738,22.407,22.2239,22.3904,141100.0
2011-11-30 09:50:00,26.9,27.0,26.88,26.99,64000.0,22.3904,22.4736,22.3737,22.4653,64000.0
2011-11-30 09:55:00,26.98,27.05,26.92,26.98,57300.0,22.4569,22.5152,22.407,22.4569,57300.0
2011-11-30 10:00:00,26.98,27.05,26.84,26.84,25200.0,22.4569,22.5152,22.3404,22.3404,25200.0
2011-11-30 10:05:00,26.85,26.86,26.7,26.71,26800.0,22.3487,22.3571,22.2239,22.2322,26800.0
2011-11-30 10:10:00,26.7,26.78,26.7,26.78,24400.0,22.2239,22.2905,22.2239,22.2905,24400.0
2011-11-30 10:15:00,26.77,26.81,26.77,26.8,19700.0,22.2822,22.3154,22.2822,22.3071,19700.0
2011-11-30 10:20:00,26.8,26.88,26.74,26.87,49100.0,22.3071,22.3737,22.2572,22.3654,49100.0
2011-11-30 10:25:00,26.87,26.97,26.86,26.97,60800.0,22.3654,22.4486,22.3571,22.4486,60800.0
2011-11-30 10:30:00,26.96,27.04,26.94,27.0,71800.0,22.4403,22.5069,22.4237,22.4736,71800.0
2011-11-30 10:35:00,26.99,27.07,26.99,27.07,28700.0,22.4653,22.5319,22.4653,22.5319,28700.0
2011-11-30 10:40:00,27.07,27.09,27.05,27.06,28200.0,22.5319,22.5485,22.5152,22.5235,28200.0
2011-11-30 10:45:00,27.05,27.09,26.99,27.0,25600.0,22.5152,22.5485,22.4653,22.4736,25600.0
2011-11-30 10:50:00,27.0,27.02,26.96,26.96,30900.0,22.4736,22.4902,22.4403,22.4403,30900.0
2011-11-30 10:55:00,26.96,27.05,26.95,27.05,87400.0,22.4403,22.5152,22.432,22.5152,87400.0
2011-11-30 11:00:00,27.04,27.05,27.02,27.03,26100.0,22.5069,22.5152,22.4902,22.4986,26100.0
2011-11-30 11:05:00,27.04,27.09,27.02,27.09,25900.0,22.5069,22.5485,22.4902,22.5485,25900.0
2011-11-30 11:10:00,27.09,27.18,27.08,27.18,50400.0,22.5485,22.6234,22.5402,22.6234,50400.0
2011-11-30 11:15:00,27.17,27.32,27.17,27.31,28000.0,22.6151,22.74,22.6151,22.7316,28000.0
2011-11-30 11:20:00,27.31,27.34,27.28,27.33,59600.0,22.7316,22.7566,22.7067,22.7483,59600.0
2011-11-30 11:25:00,27.32,27.33,27.15,27.19,31700.0,22.74,22.7483,22.5985,22.6317,31700.0
2011-11-30 11:30:00,27.19,27.22,27.14,27.18,21500.0,22.6317,22.6567,22.5901,22.6234,21500.0
2011-11-30 11:35:00,27.17,27.3,27.17,27.29,29900.0,22.6151,22.7233,22.6151,22.715,29900.0
2011-11-30 11:40:00,27.28,27.34,27.22,27.22,14500.0,22.7067,22.7566,22.6567,22.6567,14500.0
2011-11-30 11:45:00,27.23,27.26,27.22,27.22,10900.0,22.665,22.69,22.6567,22.6567,10900.0
2011-11-30 11:50:00,27.22,27.26,27.21,27.21,20600.0,22.6567,22.69,22.6484,22.6484,20600.0
2011-11-30 11:55:00,27.22,27.27,27.21,27.27,59700.0,22.6567,22.6983,22.6484,22.6983,59700.0
2011-11-30 12:00:00,27.27,27.3,27.24,27.25,26100.0,22.6983,22.7233,22.6734,22.6817,26100.0
2011-11-30 12:05:00,27.25,27.26,27.24,27.26,7300.0,22.6817,22.69,22.6734,22.69,7300.0
2011-11-30 12:10:00,27.26,27.26,27.15,27.15,28800.0,22.69,22.69,22.5985,22.5985,28800.0
2011-11-30 12:15:00,27.15,27.21,27.12,27.2,87100.0,22.5985,22.6484,22.5735,22.6401,87100.0
2011-11-30 12:20:00,27.19,27.26,27.17,27.19,28500.0,22.6317,22.69,22.6151,22.6317,28500.0
2011-11-30 12:25:00,27.21,27.21,27.16,27.21,23600.0,22.6484,22.6484,22.6068,22.6484,23600.0
2011-11-30 12:30:00,27.2,27.28,27.2,27.25,34200.0,22.6401,22.7067,22.6401,22.6817,34200.0
2011-11-30 12:35:00,27.25,27.37,27.24,27.27,64600.0,22.6817,22.7816,22.6734,22.6983,64600.0
2011-11-30 12:40:00,27.27,27.31,27.24,27.29,21100.0,22.6983,22.7316,22.6734,22.715,21100.0
2011-11-30 12:45:00,27.28,27.28,27.24,27.26,14300.0,22.7067,22.7067,22.6734,22.69,14300.0
2011-11-30 12:50:00,27.25,27.32,27.25,27.32,14100.0,22.6817,22.74,22.6817,22.74,14100.0
2011-11-30 12:55:00,27.32,27.34,27.31,27.33,20200.0,22.74,22.7566,22.7316,22.7483,20200.0
2011-11-30 13:00:00,27.33,27.42,27.33,27.4,27500.0,22.7483,22.8232,22.7483,22.8065,27500.0
2011-11-30 13:05:00,27.41,27.41,27.37,27.38,11200.0,22.8149,22.8149,22.7816,22.7899,11200.0
2011-11-30 13:10:00,27.38,27.38,27.3,27.3,8600.0,22.7899,22.7899,22.7233,22.7233,8600.0
2011-11-30 13:15:00,27.3,27.3,27.23,27.26,14200.0,22.7233,22.7233,22.665,22.69,14200.0
2011-11-30 13:20:00,27.27,27.29,27.17,27.19,23900.0,22.6983,22.715,22.6151,22.6317,23900.0
2011-11-30 13:25:00,27.18,27.18,27.07,27.08,14200.0,22.6234,22.6234,22.5319,22.5402,14200.0
2011-11-30 13:30:00,27.07,27.11,27.07,27.07,10300.0,22.5319,22.5652,22.5319,22.5319,10300.0
2011-11-30 13:35:00,27.07,27.08,27.03,27.04,26800.0,22.5319,22.5402,22.4986,22.5069,26800.0
2011-11-30 13:40:00,27.02,27.02,26.98,27.01,15900.0,22.4902,22.4902,22.4569,22.4819,15900.0
2011-11-30 13:45:00,27.01,27.02,26.94,26.94,16000.0,22.4819,22.4902,22.4237,22.4237,16000.0
2011-11-30 13:50:00,26.94,26.94,26.84,26.84,26500.0,22.4237,22.4237,22.3404,22.3404,26500.0
2011-11-30 13:55:00,26.84,26.87,26.81,26.82,41000.0,22.3404,22.3654,22.3154,22.3238,41000.0
2011-11-30 14:00:00,26.83,26.93,26.82,26.9,19400.0,22.3321,22.4153,22.3238,22.3904,19400.0
2011-11-30 14:05:00,26.91,26.94,26.87,26.87,18200.0,22.3987,22.4237,22.3654,22.3654,18200.0
2011-11-30 14:10:00,26.87,27.03,26.86,27.03,32600.0,22.3654,22.4986,22.3571,22.4986,32600.0
2011-11-30 14:15:00,27.03,27.03,26.95,26.95,18100.0,22.4986,22.4986,22.432,22.432,18100.0
2011-11-30 14:20:00,26.95,26.99,26.95,26.96,32900.0,22.432,22.4653,22.432,22.4403,32900.0
2011-11-30 14:25:00,26.96,27.04,26.95,27.03,21900.0,22.4403,22.5069,22.432,22.4986,21900.0
2011-11-30 14:30:00,27.03,27.08,27.03,27.07,19300.0,22.4986,22.5402,22.4986,22.5319,19300.0
2011-11-30 14:35:00,27.08,27.18,27.07,27.07,85900.0,22.5402,22.6234,22.5319,22.5319,85900.0
2011-11-30 14:40:00,27.07,27.1,27.04,27.1,27100.0,22.5319,22.5568,22.5069,22.5568,27100.0
2011-11-30 14:45:00,27.1,27.12,27.05,27.09,56000.0,22.5568,22.5735,22.5152,22.5485,56000.0
2011-11-30 14:50:00,27.09,27.13,27.08,27.11,25200.0,22.5485,22.5818,22.5402,22.5652,25200.0
2011-11-30 14:55:00,27.11,27.17,27.07,27.17,36700.0,22.5652,22.6151,22.5319,22.6151,36700.0
2011-11-30 15:00:00,27.17,27.18,27.11,27.11,36500.0,22.6151,22.6234,22.5652,22.5652,36500.0
2011-11-30 15:05:00,27.11,27.22,27.11,27.22,42200.0,22.5652,22.6567,22.5652,22.6567,42200.0
2011-11-30 15:10:00,27.23,27.32,27.23,27.28,31500.0,22.665,22.74,22.665,22.7067,31500.0
2011-11-30 15:15:00,27.28,27.3,27.27,27.28,61200.0,22.7067,22.7233,22.6983,22.7067,61200.0
2011-11-30 15:20:00,27.27,27.28,27.19,27.2,57300.0,22.6983,22.7067,22.6317,22.6401,57300.0
2011-11-30 15:25:00,27.19,27.32,27.18,27.31,75300.0,22.6317,22.74,22.6234,22.7316,75300.0
2011-11-30 15:30:00,27.3,27.35,27.3,27.34,38300.0,22.7233,22.7649,22.7233,22.7566,38300.0
2011-11-30 15:35:00,27.34,27.42,27.34,27.41,60700.0,22.7566,22.8232,22.7566,22.8149,60700.0
2011-11-30 15:40:00,27.41,27.55,27.41,27.53,113600.0,22.8149,22.9314,22.8149,22.9147,113600.0
2011-11-30 15:45:00,27.54,27.65,27.53,27.65,146500.0,22.9231,23.0146,22.9147,23.0146,146500.0
2011-11-30 15:50:00,27.65,27.76,27.65,27.75,235700.0,23.0146,23.1062,23.0146,23.0979,235700.0
2011-11-30 15:55:00,27.75,27.76,27.66,27.69,277500.0,23.0979,23.1062,23.023,23.0479,277500.0
2011-12-01 09:30:00,27.49,27.55,27.4,27.55,43100.0,22.8815,22.9314,22.8065,22.9314,43100.0
2011-12-01 09:35:00,27.56,27.56,27.4,27.42,29200.0,22.9397,22.9397,22.8065,22.8232,29200.0
2011-12-01 09:40:00,27.42,27.53,27.41,27.46,42300.0,22.8232,22.9147,22.8149,22.8565,42300.0
2011-12-01 09:45:00,27.46,27.6,27.42,27.59,36800.0,22.8565,22.973,22.8232,22.9647,36800.0
2011-12-01 09:50:00,27.59,27.73,27.59,27.73,69600.0,22.9647,23.0812,22.9647,23.0812,69600.0
2011-12-01 09:55:00,27.72,27.9,27.72,27.87,64800.0,23.0729,23.2227,23.0729,23.1977,64800.0
2011-12-01 10:00:00,27.85,27.92,27.75,27.89,57100.0,23.1811,23.2394,23.0979,23.2144,57100.0
2011-12-01 10:05:00,27.89,27.9,27.76,27.8,35200.0,23.2144,23.2227,23.1062,23.1395,35200.0
2011-12-01 10:10:00,27.81,27.81,27.72,27.72,15300.0,23.1478,23.1478,23.0729,23.0729,15300.0
2011-12-01 10:15:00,27.72,27.75,27.69,27.75,16900.0,23.0729,23.0979,23.0479,23.0979,16900.0
2011-12-01 10:20:00,27.75,27.76,27.72,27.76,10800.0,23.0979,23.1062,23.0729,23.1062,10800.0
2011-12-01 10:25:00,27.76,27.84,27.75,27.83,18700.0,23.1062,23.1728,23.0979,23.1645,18700.0
2011-12-01 10:30:00,27.84,27.84,27.75,27.79,24900.0,23.1728,23.1728,23.0979,23.1312,24900.0
2011-12-01 10:35:00,27.77,27.77,27.68,27.68,18700.0,23.1145,23.1145,23.0396,23.0396,18700.0
2011-12-01 10:40:00,27.68,27.69,27.62,27.66,23500.0,23.0396,23.0479,22.9897,23.023,23500.0
2011-12-01 10:45:00,27.67,27.75,27.66,27.71,49200.0,23.0313,23.0979,23.023,23.0646,49200.0
2011-12-01 10:50:00,27.71,27.73,27.65,27.65,9000.0,23.0646,23.0812,23.0146,23.0146,9000.0
2011-12-01 10:55:00,27.65,27.65,27.54,27.55,15400.0,23.0146,23.0146,22.9231,22.9314,15400.0
2011-12-01 11:00:00,27.56,27.58,27.55,27.57,15200.0,22.9397,22.9564,22.9314,22.948,15200.0
2011-12-01 11:05:00,27.57,27.61,27.5,27.51,25500.0,22.948,22.9813,22.8898,22.8981,25500.0
2011-12-01 11:10:00,27.52,27.53,27.47,27.51,12300.0,22.9064,22.9147,22.8648,22.8981,12300.0
2011-12-01 11:15:00,27.52,27.53,27.41,27.42,24900.0,22.9064,22.9147,22.8149,22.8232,24900.0
2011-12-01 11:20:00,27.41,27.41,27.34,27.38,12800.0,22.8149,22.8149,22.7566,22.7899,12800.0
2011-12-01 11:25:00,27.37,27.37,27.33,27.33,10600.0,22.7816,22.7816,22.7483,22.7483,10600.0
2011-12-01 11:30:00,27.32,27.38,27.27,27.37,10900.0,22.74,22.7899,22.6983,22.7816,10900.0
2011-12-01 11:35:00,27.37,27.39,27.32,27.38,57400.0,22.7816,22.7982,22.74,22.7899,57400.0
2011-12-01 11:40:00,27.37,27.39,27.36,27.38,41600.0,22.7816,22.7982,22.7732,22.7899,41600.0
2011-12-01 11:45:00,27.37,27.38,27.31,27.32,16300.0,22.7816,22.7899,22.7316,22.74,16300.0
2011-12-01 11:50:00,27.33,27.39,27.33,27.39,13500.0,22.7483,22.7982,22.7483,22.7982,13500.0
2011-12-01 11:55:00,27.38,27.41,27.36,27.4,18800.0,22.7899,22.8149,22.7732,22.8065,18800.0
2011-12-01 12:00:00,27.39,27.4,27.33,27.37,13000.0,22.7982,22.8065,22.7483,22.7816,13000.0
2011-12-01 12:05:00,27.37,27.43,27.36,27.4,61000.0,22.7816,22.8315,22.7732,22.8065,61000.0
2011-12-01 12:10:00,27.4,27.43,27.38,27.41,9700.0,22.8065,22.8315,22.7899,22.8149,9700.0
2011-12-01 12:15:00,27.41,27.41,27.35,27.37,9000.0,22.8149,22.8149,22.7649,22.7816,9000.0
2011-12-01 12:20:00,27.38,27.48,27.35,27.48,20400.0,22.7899,22.8731,22.7649,22.8731,20400.0
2011-12-01 12:25:00,27.49,27.54,27.45,27.53,35600.0,22.8815,22.9231,22.8482,22.9147,35600.0
2011-12-01 12:30:00,27.54,27.57,27.52,27.55,21700.0,22.9231,22.948,22.9064,22.9314,21700.0
2011-12-01 12:35:00,27.55,27.57,27.52,27.53,12500.0,22.9314,22.948,22.9064,22.9147,12500.0
2011-12-01 12:40:00,27.52,27.56,27.42,27.42,25700.0,22.9064,22.9397,22.8232,22.8232,25700.0
2011-12-01 12:45:00,27.42,27.42,27.35,27.36,10000.0,22.8232,22.8232,22.7649,22.7732,10000.0
2011-12-01 12:50:00,27.36,27.43,27.33,27.41,15400.0,22.7732,22.8315,22.7483,22.8149,15400.0
2011-12-01 12:55:00,27.42,27.42,27.37,27.39,28900.0,22.8232,22.8232,22.7816,22.7982,28900.0
2011-12-01 13:00:00,27.38,27.4,27.35,27.39,10300.0,22.7899,22.8065,22.7649,22.7982,10300.0
2011-12-01 13:05:00,27.38,27.38,27.32,27.36,18900.0,22.7899,22.7899,22.74,22.7732,18900.0
2011-12-01 13:10:00,27.35,27.45,27.35,27.44,11100.0,22.7649,22.8482,22.7649,22.8398,11100.0
2011-12-01 13:15:00,27.44,27.44,27.41,27.43,11400.0,22.8398,22.8398,22.8149,22.8315,11400.0
2011-12-01 13:20:00,27.43,27.45,27.42,27.44,18500.0,22.8315,22.8482,22.8232,22.8398,18500.0
2011-12-01 13:25:00,27.45,27.45,27.41,27.43,16800.0,22.8482,22.8482,22.8149,22.8315,16800.0
2011-12-01 13:30:00,27.42,27.44,27.38,27.41,17200.0,22.8232,22.8398,22.7899,22.8149,17200.0
2011-12-01 13:35:00,27.41,27.44,27.36,27.42,39400.0,22.8149,22.8398,22.7732,22.8232,39400.0
2011-12-01 13:40:00,27.41,27.44,27.38,27.41,20200.0,22.8149,22.8398,22.7899,22.8149,20200.0
2011-12-01 13:45:00,27.41,27.44,27.39,27.42,42000.0,22.8149,22.8398,22.7982,22.8232,42000.0
2011-12-01 13:50:00,27.42,27.43,27.4,27.41,19500.0,22.8232,22.8315,22.8065,22.8149,19500.0
2011-12-01 13:55:00,27.41,27.56,27.41,27.56,28300.0,22.8149,22.9397,22.8149,22.9397,28300.0
2011-12-01 14:00:00,27.57,27.57,27.48,27.56,62200.0,22.948,22.948,22.8731,22.9397,62200.0
2011-12-01 14:05:00,27.57,27.59,27.53,27.54,24800.0,22.948,22.9647,22.9147,22.9231,24800.0
2011-12-01 14:10:00,27.54,27.55,27.48,27.49,20700.0,22.9231,22.9314,22.8731,22.8815,20700.0
2011-12-01 14:15:00,27.49,27.52,27.46,27.49,39500.0,22.8815,22.9064,22.8565,22.8815,39500.0
2011-12-01 14:20:00,27.47,27.47,27.41,27.43,44800.0,22.8648,22.8648,22.8149,22.8315,44800.0
2011-12-01 14:25:00,27.43,27.48,27.42,27.46,22100.0,22.8315,22.8731,22.8232,22.8565,22100.0
2011-12-01 14:30:00,27.47,27.47,27.39,27.4,32800.0,22.8648,22.8648,22.7982,22.8065,32800.0
2011-12-01 14:35:00,27.4,27.45,27.4,27.41,16500.0,22.8065,22.8482,22.8065,22.8149,16500.0
2011-12-01 14:40:00,27.42,27.42,27.32,27.36,24100.0,22.8232,22.8232,22.74,22.7732,24100.0
2011-12-01 14:45:00,27.36,27.43,27.36,27.4,25400.0,22.7732,22.8315,22.7732,22.8065,25400.0
2011-12-01 14:50:00,27.41,27.42,27.37,27.41,31300.0,22.8149,22.8232,22.7816,22.8149,31300.0
2011-12-01 14:55:00,27.4,27.43,27.35,27.36,30400.0,22.8065,22.8315,22.7649,22.7732,30400.0
2011-12-01 15:00:00,27.36,27.41,27.34,27.41,21400.0,22.7732,22.8149,22.7566,22.8149,21400.0
2011-12-01 15:05:00,27.41,27.41,27.32,27.32,29400.0,22.8149,22.8149,22.74,22.74,29400.0
2011-12-01 15:10:00,27.32,27.39,27.31,27.37,20200.0,22.74,22.7982,22.7316,22.7816,20200.0
2011-12-01 15:15:00,27.36,27.39,27.36,27.36,24600.0,22.7732,22.7982,22.7732,22.7732,24600.0
2011-12-01 15:20:00,27.37,27.4,27.33,27.38,24900.0,22.7816,22.8065,22.7483,22.7899,24900.0
2011-12-01 15:25:00,27.39,27.44,27.39,27.42,33000.0,22.7982,22.8398,22.7982,22.8232,33000.0
2011-12-01 15:30:00,27.42,27.45,27.33,27.36,51200.0,22.8232,22.8482,22.7483,22.7732,51200.0
2011-12-01 15:35:00,27.36,27.37,27.26,27.28,52200.0,22.7732,22.7816,22.69,22.7067,52200.0
2011-12-01 15:40:00,27.28,27.3,27.23,27.25,54300.0,22.7067,22.7233,22.665,22.6817,54300.0
2011-12-01 15:45:00,27.25,27.29,27.2,27.25,90900.0,22.6817,22.715,22.6401,22.6817,90900.0
2011-12-01 15:50:00,27.26,27.28,27.17,27.18,97100.0,22.69,22.7067,22.6151,22.6234,97100.0
2011-12-01 15:55:00,27.18,27.24,27.12,27.22,155400.0,22.6234,22.6734,22.5735,22.6567,155400.0
2011-12-02 09:30:00,27.79,27.84,27.76,27.81,41000.0,23.1312,23.1728,23.1062,23.1478,41000.0
2011-12-02 09:35:00,27.81,27.89,27.74,27.74,43200.0,23.1478,23.2144,23.0895,23.0895,43200.0
2011-12-02 09:40:00,27.75,27.75,27.68,27.72,104600.0,23.0979,23.0979,23.0396,23.0729,104600.0
2011-12-02 09:45:00,27.73,27.79,27.67,27.68,54500.0,23.0812,23.1312,23.0313,23.0396,54500.0
2011-12-02 09:50:00,27.69,27.82,27.67,27.81,35800.0,23.0479,23.1561,23.0313,23.1478,35800.0
2011-12-02 09:55:00,27.82,27.92,27.82,27.9,51300.0,23.1561,23.2394,23.1561,23.2227,51300.0
2011-12-02 10:00:00,27.91,27.99,27.89,27.91,33600.0,23.231,23.2976,23.2144,23.231,33600.0
2011-12-02 10:05:00,27.91,27.93,27.76,27.76,38200.0,23.231,23.2477,23.1062,23.1062,38200.0
2011-12-02 10:10:00,27.76,27.83,27.7,27.79,43800.0,23.1062,23.1645,23.0562,23.1312,43800.0
2011-12-02 10:15:00,27.8,27.88,27.8,27.87,42700.0,23.1395,23.2061,23.1395,23.1977,42700.0
2011-12-02 10:20:00,27.88,28.0,27.88,27.97,51200.0,23.2061,23.306,23.2061,23.281,51200.0
2011-12-02 10:25:00,27.97,27.99,27.95,27.98,36400.0,23.281,23.2976,23.2643,23.2893,36400.0
2011-12-02 10:30:00,27.99,28.02,27.95,27.97,28900.0,23.2976,23.3226,23.2643,23.281,28900.0
2011-12-02 10:35:00,27.97,28.01,27.95,28.01,13000.0,23.281,23.3143,23.2643,23.3143,13000.0
2011-12-02 10:40:00,28.02,28.02,27.9,27.95,20000.0,23.3226,23.3226,23.2227,23.2643,20000.0
2011-12-02 10:45:00,27.94,27.94,27.87,27.89,21100.0,23.256,23.256,23.1977,23.2144,21100.0
2011-12-02 10:50:00,27.89,27.97,27.89,27.97,17900.0,23.2144,23.281,23.2144,23.281,17900.0
2011-12-02 10:55:00,27.98,28.0,27.89,27.9,18500.0,23.2893,23.306,23.2144,23.2227,18500.0
2011-12-02 11:00:00,27.88,27.9,27.74,27.74,13100.0,23.2061,23.2227,23.0895,23.0895,13100.0
2011-12-02 11:05:00,27.73,27.73,27.58,27.64,20900.0,23.0812,23.0812,22.9564,23.0063,20900.0
2011-12-02 11:10:00,27.64,27.65,27.55,27.55,16100.0,23.0063,23.0146,22.9314,22.9314,16100.0
2011-12-02 11:15:00,27.54,27.55,27.46,27.52,52500.0,22.9231,22.9314,22.8565,22.9064,52500.0
2011-12-02 11:20:00,27.52,27.55,27.51,27.55,26800.0,22.9064,22.9314,22.8981,22.9314,26800.0
2011-12-02 11:25:00,27.55,27.69,27.55,27.69,11400.0,22.9314,23.0479,22.9314,23.0479,11400.0
2011-12-02 11:30:00,27.7,27.74,27.68,27.68,16100.0,23.0562,23.0895,23.0396,23.0396,16100.0
2011-12-02 11:35:00,27.67,27.75,27.61,27.74,22000.0,23.0313,23.0979,22.9813,23.0895,22000.0
2011-12-02 11:40:00,27.74,27.8,27.73,27.77,32200.0,23.0895,23.1395,23.0812,23.1145,32200.0
2011-12-02 11:45:00,27.77,27.81,27.76,27.76,22900.0,23.1145,23.1478,23.1062,23.1062,22900.0
2011-12-02 11:50:00,27.76,27.86,27.7,27.82,34700.0,23.1062,23.1894,23.0562,23.1561,34700.0
2011-12-02 11:55:00,27.82,27.82,27.75,27.75,7400.0,23.1561,23.1561,23.0979,23.0979,7400.0
2011-12-02 12:00:00,27.75,27.75,27.62,27.63,18100.0,23.0979,23.0979,22.9897,22.998,18100.0
2011-12-02 12:05:00,27.64,27.74,27.63,27.74,21600.0,23.0063,23.0895,22.998,23.0895,21600.0
2011-12-02 12:10:00,27.74,27.78,27.74,27.75,9700.0,23.0895,23.1228,23.0895,23.0979,9700.0
2011-12-02 12:15:00,27.75,27.8,27.71,27.8,23500.0,23.0979,23.1395,23.0646,23.1395,23500.0
2011-12-02 12:20:00,27.82,27.88,27.82,27.85,19500.0,23.1561,23.2061,23.1561,23.1811,19500.0
2011-12-02 12:25:00,27.85,27.95,27.85,27.92,40800.0,23.1811,23.2643,23.1811,23.2394,40800.0
2011-12-02 12:30:00,27.93,28.0,27.92,27.96,94600.0,23.2477,23.306,23.2394,23.2727,94600.0
2011-12-02 12:35:00,27.96,28.01,27.93,28.01,20700.0,23.2727,23.3143,23.2477,23.3143,20700.0
2011-12-02 12:40:00,28.01,28.04,27.92,27.94,27200.0,23.3143,23.3392,23.2394,23.256,27200.0
2011-12-02 12:45:00,27.94,27.96,27.83,27.92,14400.0,23.256,23.2727,23.1645,23.2394,14400.0
2011-12-02 12:50:00,27.9,27.94,27.89,27.93,13600.0,23.2227,23.256,23.2144,23.2477,13600.0
2011-12-02 12:55:00,27.93,27.94,27.88,27.88,7200.0,23.2477,23.256,23.2061,23.2061,7200.0
2011-12-02 13:00:00,27.89,27.89,27.83,27.83,13500.0,23.2144,23.2144,23.1645,23.1645,13500.0
2011-12-02 13:05:00,27.83,27.86,27.79,27.79,13800.0,23.1645,23.1894,23.1312,23.1312,13800.0
2011-12-02 13:10:00,27.79,27.81,27.72,27.72,9100.0,23.1312,23.1478,23.0729,23.0729,9100.0
2011-12-02 13:15:00,27.69,27.8,27.68,27.79,9200.0,23.0479,23.1395,23.0396,23.1312,9200.0
2011-12-02 13:20:00,27.79,27.83,27.79,27.83,6900.0,23.1312,23.1645,23.1312,23.1645,6900.0
2011-12-02 13:25:00,27.83,27.84,27.78,27.78,6600.0,23.1645,23.1728,23.1228,23.1228,6600.0
2011-12-02 13:30:00,27.77,27.78,27.73,27.76,7500.0,23.1145,23.1228,23.0812,23.1062,7500.0
2011-12-02 13:35:00,27.76,27.76,27.72,27.72,5200.0,23.1062,23.1062,23.0729,23.0729,5200.0
2011-12-02 13:40:00,27.72,27.77,27.72,27.73,8100.0,23.0729,23.1145,23.0729,23.0812,8100.0
2011-12-02 13:45:00,27.74,27.84,27.74,27.8,15500.0,23.0895,23.1728,23.0895,23.1395,15500.0
2011-12-02 13:50:00,27.8,27.88,27.78,27.79,20200.0,23.1395,23.2061,23.1228,23.1312,20200.0
2011-12-02 13:55:00,27.79,27.89,27.78,27.88,13900.0,23.1312,23.2144,23.1228,23.2061,13900.0
2011-12-02 14:00:00,27.89,27.91,27.74,27.74,22800.0,23.2144,23.231,23.0895,23.0895,22800.0
2011-12-02 14:05:00,27.73,27.73,27.68,27.7,17800.0,23.0812,23.0812,23.0396,23.0562,17800.0
2011-12-02 14:10:00,27.72,27.72,27.65,27.66,32400.0,23.0729,23.0729,23.0146,23.023,32400.0
2011-12-02 14:15:00,27.65,27.66,27.61,27.66,19100.0,23.0146,23.023,22.9813,23.023,19100.0
2011-12-02 14:20:00,27.66,27.71,27.65,27.7,12100.0,23.023,23.0646,23.0146,23.0562,12100.0
2011-12-02 14:25:00,27.71,27.75,27.71,27.74,11800.0,23.0646,23.0979,23.0646,23.0895,11800.0
2011-12-02 14:30:00,27.74,27.75,27.67,27.67,13000.0,23.0895,23.0979,23.0313,23.0313,13000.0
2011-12-02 14:35:00,27.67,27.67,27.61,27.64,42400.0,23.0313,23.0313,22.9813,23.0063,42400.0
2011-12-02 14:40:00,27.64,27.7,27.64,27.7,15800.0,23.0063,23.0562,23.0063,23.0562,15800.0
2011-12-02 14:45:00,27.7,27.73,27.68,27.71,10500.0,23.0562,23.0812,23.0396,23.0646,10500.0
2011-12-02 14:50:00,27.71,27.72,27.67,27.67,10900.0,23.0646,23.0729,23.0313,23.0313,10900.0
2011-12-02 14:55:00,27.67,27.68,27.62,27.65,13500.0,23.0313,23.0396,22.9897,23.0146,13500.0
2011-12-02 15:00:00,27.64,27.74,27.62,27.74,14000.0,23.0063,23.0895,22.9897,23.0895,14000.0
2011-12-02 15:05:00,27.74,27.75,27.62,27.62,15800.0,23.0895,23.0979,22.9897,22.9897,15800.0
2011-12-02 15:10:00,27.62,27.66,27.61,27.64,24700.0,22.9897,23.023,22.9813,23.0063,24700.0
2011-12-02 15:15:00,27.64,27.7,27.64,27.65,34400.0,23.0063,23.0562,23.0063,23.0146,34400.0
2011-12-02 15:20:00,27.65,27.66,27.61,27.62,20400.0,23.0146,23.023,22.9813,22.9897,20400.0
2011-12-02 15:25:00,27.62,27.63,27.58,27.62,34500.0,22.9897,22.998,22.9564,22.9897,34500.0
2011-12-02 15:30:00,27.62,27.64,27.58,27.59,28500.0,22.9897,23.0063,22.9564,22.9647,28500.0
2011-12-02 15:35:00,27.59,27.68,27.58,27.62,34600.0,22.9647,23.0396,22.9564,22.9897,34600.0
2011-12-02 15:40:00,27.63,27.65,27.51,27.52,31700.0,22.998,23.0146,22.8981,22.9064,31700.0
2011-12-02 15:45:00,27.52,27.53,27.39,27.4,79800.0,22.9064,22.9147,22.7982,22.8065,79800.0
2011-12-02 15:50:00,27.41,27.47,27.4,27.45,74900.0,22.8149,22.8648,22.8065,22.8482,74900.0
2011-12-02 15:55:00,27.45,27.51,27.45,27.46,97300.0,22.8482,22.8981,22.8482,22.8565,97300.0
2011-12-05 09:30:00,28.32,28.35,28.08,28.33,66000.0,23.5723,23.5973,23.3725,23.5806,66000.0
2011-12-05 09:35:00,28.33,28.35,28.15,28.19,31000.0,23.5806,23.5973,23.4308,23.4641,31000.0
2011-12-05 09:40:00,28.2,28.27,28.1,28.13,54200.0,23.4724,23.5307,23.3892,23.4142,54200.0
2011-12-05 09:45:00,28.14,28.21,28.09,28.2,21300.0,23.4225,23.4807,23.3809,23.4724,21300.0
2011-12-05 09:50:00,28.18,28.3,28.18,28.3,19000.0,23.4558,23.5557,23.4558,23.5557,19000.0
2011-12-05 09:55:00,28.29,28.34,28.27,28.34,30200.0,23.5473,23.589,23.5307,23.589,30200.0
2011-12-05 10:00:00,28.32,28.41,28.25,28.35,52700.0,23.5723,23.6472,23.514,23.5973,52700.0
2011-12-05 10:05:00,28.32,28.42,28.26,28.38,22200.0,23.5723,23.6555,23.5224,23.6222,22200.0
2011-12-05 10:10:00,28.4,28.46,28.34,28.37,32600.0,23.6389,23.6888,23.589,23.6139,32600.0
2011-12-05 10:15:00,28.39,28.4,28.35,28.38,11600.0,23.6306,23.6389,23.5973,23.6222,11600.0
2011-12-05 10:20:00,28.38,28.41,28.34,28.41,15700.0,23.6222,23.6472,23.589,23.6472,15700.0
2011-12-05 10:25:00,28.38,28.44,28.34,28.37,17300.0,23.6222,23.6722,23.589,23.6139,17300.0
2011-12-05 10:30:00,28.37,28.53,28.36,28.5,34100.0,23.6139,23.7471,23.6056,23.7221,34100.0
2011-12-05 10:35:00,28.5,28.54,28.49,28.5,17100.0,23.7221,23.7554,23.7138,23.7221,17100.0
2011-12-05 10:40:00,28.5,28.56,28.5,28.55,14100.0,23.7221,23.7721,23.7221,23.7637,14100.0
2011-12-05 10:45:00,28.55,28.56,28.5,28.54,17400.0,23.7637,23.7721,23.7221,23.7554,17400.0
2011-12-05 10:50:00,28.53,28.6,28.52,28.53,17000.0,23.7471,23.8054,23.7388,23.7471,17000.0
2011-12-05 10:55:00,28.52,28.52,28.37,28.37,19800.0,23.7388,23.7388,23.6139,23.6139,19800.0
2011-12-05 11:00:00,28.37,28.39,28.35,28.37,11900.0,23.6139,23.6306,23.5973,23.6139,11900.0
2011-12-05 11:05:00,28.37,28.4,28.35,28.37,21800.0,23.6139,23.6389,23.5973,23.6139,21800.0
2011-12-05 11:10:00,28.37,28.43,28.36,28.42,31800.0,23.6139,23.6639,23.6056,23.6555,31800.0
2011-12-05 11:15:00,28.43,28.49,28.43,28.46,14800.0,23.6639,23.7138,23.6639,23.6888,14800.0
2011-12-05 11:20:00,28.46,28.46,28.36,28.43,43500.0,23.6888,23.6888,23.6056,23.6639,43500.0
2011-12-05 11:25:00,28.43,28.45,28.36,28.45,10800.0,23.6639,23.6805,23.6056,23.6805,10800.0
2011-12-05 11:30:00,28.46,28.51,28.44,28.48,28800.0,23.6888,23.7305,23.6722,23.7055,28800.0
2011-12-05 11:35:00,28.48,28.55,28.47,28.53,20100.0,23.7055,23.7637,23.6972,23.7471,20100.0
2011-12-05 11:40:00,28.53,28.56,28.48,28.56,9700.0,23.7471,23.7721,23.7055,23.7721,9700.0
2011-12-05 11:45:00,28.57,28.7,28.56,28.68,42000.0,23.7804,23.8886,23.7721,23.872,42000.0
2011-12-05 11:50:00,28.68,28.68,28.57,28.64,30300.0,23.872,23.872,23.7804,23.8387,30300.0
2011-12-05 11:55:00,28.64,28.7,28.63,28.68,21300.0,23.8387,23.8886,23.8303,23.872,21300.0
2011-12-05 12:00:00,28.68,28.7,28.63,28.69,22700.0,23.872,23.8886,23.8303,23.8803,22700.0
2011-12-05 12:05:00,28.69,28.74,28.67,28.68,16600.0,23.8803,23.9219,23.8636,23.872,16600.0
2011-12-05 12:10:00,28.7,28.7,28.59,28.59,15800.0,23.8886,23.8886,23.797,23.797,15800.0
2011-12-05 12:15:00,28.59,28.61,28.56,28.6,7900.0,23.797,23.8137,23.7721,23.8054,7900.0
2011-12-05 12:20:00,28.61,28.62,28.56,28.56,12600.0,23.8137,23.822,23.7721,23.7721,12600.0
2011-12-05 12:25:00,28.58,28.58,28.54,28.54,10900.0,23.7887,23.7887,23.7554,23.7554,10900.0
2011-12-05 12:30:00,28.53,28.67,28.53,28.66,12300.0,23.7471,23.8636,23.7471,23.8553,12300.0
2011-12-05 12:35:00,28.67,28.74,28.67,28.72,15500.0,23.8636,23.9219,23.8636,23.9052,15500.0
2011-12-05 12:40:00,28.72,28.75,28.7,28.72,13800.0,23.9052,23.9302,23.8886,23.9052,13800.0
2011-12-05 12:45:00,28.72,28.75,28.72,28.74,20100.0,23.9052,23.9302,23.9052,23.9219,20100.0
2011-12-05 12:50:00,28.73,28.83,28.73,28.8,42300.0,23.9136,23.9968,23.9136,23.9718,42300.0
2011-12-05 12:55:00,28.81,28.82,28.66,28.66,29800.0,23.9802,23.9885,23.8553,23.8553,29800.0
2011-12-05 13:00:00,28.65,28.68,28.63,28.66,8500.0,23.847,23.872,23.8303,23.8553,8500.0
2011-12-05 13:05:00,28.66,28.71,28.63,28.7,17400.0,23.8553,23.8969,23.8303,23.8886,17400.0
2011-12-05 13:10:00,28.71,28.76,28.69,28.69,21000.0,23.8969,23.9385,23.8803,23.8803,21000.0
2011-12-05 13:15:00,28.69,28.75,28.65,28.65,13300.0,23.8803,23.9302,23.847,23.847,13300.0
2011-12-05 13:20:00,28.66,28.68,28.63,28.65,9400.0,23.8553,23.872,23.8303,23.847,9400.0
2011-12-05 13:25:00,28.64,28.72,28.64,28.72,14900.0,23.8387,23.9052,23.8387,23.9052,14900.0
2011-12-05 13:30:00,28.72,28.72,28.64,28.66,13000.0,23.9052,23.9052,23.8387,23.8553,13000.0
2011-12-05 13:35:00,28.65,28.73,28.63,28.67,15800.0,23.847,23.9136,23.8303,23.8636,15800.0
2011-12-05 13:40:00,28.68,28.68,28.39,28.4,72400.0,23.872,23.872,23.6306,23.6389,72400.0
2011-12-05 13:45:00,28.4,28.42,28.18,28.18,53000.0,23.6389,23.6555,23.4558,23.4558,53000.0
2011-12-05 13:50:00,28.18,28.34,28.18,28.28,62500.0,23.4558,23.589,23.4558,23.539,62500.0
2011-12-05 13:55:00,28.27,28.41,28.24,28.28,37200.0,23.5307,23.6472,23.5057,23.539,37200.0
2011-12-05 14:00:00,28.27,28.32,28.22,28.22,21800.0,23.5307,23.5723,23.4891,23.4891,21800.0
2011-12-05 14:05:00,28.22,28.23,28.1,28.14,40100.0,23.4891,23.4974,23.3892,23.4225,40100.0
2011-12-05 14:10:00,28.15,28.24,28.12,28.14,24900.0,23.4308,23.5057,23.4058,23.4225,24900.0
2011-12-05 14:15:00,28.13,28.2,28.07,28.12,79400.0,23.4142,23.4724,23.3642,23.4058,79400.0
2011-12-05 14:20:00,28.13,28.18,28.07,28.07,28100.0,23.4142,23.4558,23.3642,23.3642,28100.0
2011-12-05 14:25:00,28.08,28.16,27.99,28.14,61200.0,23.3725,23.4391,23.2976,23.4225,61200.0
2011-12-05 14:30:00,28.14,28.14,28.05,28.08,39200.0,23.4225,23.4225,23.3476,23.3725,39200.0
2011-12-05 14:35:00,28.07,28.13,28.06,28.08,28000.0,23.3642,23.4142,23.3559,23.3725,28000.0
2011-12-05 14:40:00,28.08,28.08,27.93,27.94,48400.0,23.3725,23.3725,23.2477,23.256,48400.0
2011-12-05 14:45:00,27.94,28.1,27.94,28.1,22400.0,23.256,23.3892,23.256,23.3892,22400.0
2011-12-05 14:50:00,28.11,28.16,28.08,28.14,126300.0,23.3975,23.4391,23.3725,23.4225,126300.0
2011-12-05 14:55:00,28.15,28.29,28.14,28.28,57300.0,23.4308,23.5473,23.4225,23.539,57300.0
2011-12-05 15:00:00,28.27,28.32,28.24,28.29,43000.0,23.5307,23.5723,23.5057,23.5473,43000.0
2011-12-05 15:05:00,28.3,28.35,28.16,28.23,111100.0,23.5557,23.5973,23.4391,23.4974,111100.0
2011-12-05 15:10:00,28.23,28.28,28.15,28.16,36000.0,23.4974,23.539,23.4308,23.4391,36000.0
2011-12-05 15:15:00,28.17,28.24,28.06,28.13,88100.0,23.4475,23.5057,23.3559,23.4142,88100.0
2011-12-05 15:20:00,28.14,28.19,28.08,28.11,66700.0,23.4225,23.4641,23.3725,23.3975,66700.0
2011-12-05 15:25:00,28.11,28.16,28.04,28.05,55000.0,23.3975,23.4391,23.3392,23.3476,55000.0
2011-12-05 15:30:00,28.06,28.19,28.02,28.11,75200.0,23.3559,23.4641,23.3226,23.3975,75200.0
2011-12-05 15:35:00,28.12,28.17,28.05,28.07,67100.0,23.4058,23.4475,23.3476,23.3642,67100.0
2011-12-05 15:40:00,28.07,28.18,27.99,28.11,71000.0,23.3642,23.4558,23.2976,23.3975,71000.0
2011-12-05 15:45:00,28.11,28.23,28.06,28.15,110700.0,23.3975,23.4974,23.3559,23.4308,110700.0
2011-12-05 15:50:00,28.15,28.26,28.11,28.24,105700.0,23.4308,23.5224,23.3975,23.5057,105700.0
2011-12-05 15:55:00,28.23,28.25,28.17,28.22,95700.0,23.4974,23.514,23.4475,23.4891,95700.0
2011-12-06 09:30:00,28.3,28.31,28.11,28.19,186700.0,23.5557,23.564,23.3975,23.4641,186700.0
2011-12-06 09:35:00,28.19,28.28,28.18,28.21,34000.0,23.4641,23.539,23.4558,23.4807,34000.0
2011-12-06 09:40:00,28.21,28.21,28.13,28.16,20600.0,23.4807,23.4807,23.4142,23.4391,20600.0
2011-12-06 09:45:00,28.16,28.16,27.98,28.0,22500.0,23.4391,23.4391,23.2893,23.306,22500.0
2011-12-06 09:50:00,28.0,28.0,27.83,27.9,51200.0,23.306,23.306,23.1645,23.2227,51200.0
2011-12-06 09:55:00,27.92,28.0,27.9,27.99,50600.0,23.2394,23.306,23.2227,23.2976,50600.0
2011-12-06 10:00:00,27.98,28.11,27.98,28.0,99800.0,23.2893,23.3975,23.2893,23.306,99800.0
2011-12-06 10:05:00,28.0,28.02,27.95,27.99,28700.0,23.306,23.3226,23.2643,23.2976,28700.0
2011-12-06 10:10:00,27.99,28.01,27.91,28.01,17100.0,23.2976,23.3143,23.231,23.3143,17100.0
2011-12-06 10:15:00,28.01,28.04,27.97,28.0,24400.0,23.3143,23.3392,23.281,23.306,24400.0
2011-12-06 10:20:00,28.0,28.1,27.94,28.03,19700.0,23.306,23.3892,23.256,23.3309,19700.0
2011-12-06 10:25:00,28.04,28.08,28.03,28.06,10300.0,23.3392,23.3725,23.3309,23.3559,10300.0
2011-12-06 10:30:00,28.08,28.12,28.01,28.02,23400.0,23.3725,23.4058,23.3143,23.3226,23400.0
2011-12-06 10:35:00,28.01,28.04,28.0,28.04,11400.0,23.3143,23.3392,23.306,23.3392,11400.0
2011-12-06 10:40:00,28.02,28.03,27.87,27.89,13900.0,23.3226,23.3309,23.1977,23.2144,13900.0
2011-12-06 10:45:00,27.89,27.91,27.8,27.88,14200.0,23.2144,23.231,23.1395,23.2061,14200.0
2011-12-06 10:50:00,27.87,27.87,27.8,27.81,11100.0,23.1977,23.1977,23.1395,23.1478,11100.0
2011-12-06 10:55:00,27.8,27.82,27.74,27.78,19400.0,23.1395,23.1561,23.0895,23.1228,19400.0
2011-12-06 11:00:00,27.77,27.83,27.76,27.82,15300.0,23.1145,23.1645,23.1062,23.1561,15300.0
2011-12-06 11:05:00,27.82,27.82,27.74,27.74,16600.0,23.1561,23.1561,23.0895,23.0895,16600.0
2011-12-06 11:10:00,27.75,27.8,27.73,27.8,8700.0,23.0979,23.1395,23.0812,23.1395,8700.0
2011-12-06 11:15:00,27.79,27.79,27.7,27.7,19700.0,23.1312,23.1312,23.0562,23.0562,19700.0
2011-12-06 11:20:00,27.71,27.78,27.7,27.7,15300.0,23.0646,23.1228,23.0562,23.0562,15300.0
2011-12-06 11:25:00,27.7,27.74,27.67,27.67,13500.0,23.0562,23.0895,23.0313,23.0313,13500.0
2011-12-06 11:30:00,27.66,27.71,27.6,27.62,23400.0,23.023,23.0646,22.973,22.9897,23400.0
2011-12-06 11:35:00,27.62,27.65,27.52,27.63,33700.0,22.9897,23.0146,22.9064,22.998,33700.0
2011-12-06 11:40:00,27.61,27.66,27.59,27.65,13600.0,22.9813,23.023,22.9647,23.0146,13600.0
2011-12-06 11:45:00,27.65,27.65,27.59,27.61,16100.0,23.0146,23.0146,22.9647,22.9813,16100.0
2011-12-06 11:50:00,27.59,27.7,27.58,27.7,14200.0,22.9647,23.0562,22.9564,23.0562,14200.0
2011-12-06 11:55:00,27.7,27.75,27.67,27.7,25300.0,23.0562,23.0979,23.0313,23.0562,25300.0
2011-12-06 12:00:00,27.68,27.71,27.63,27.63,21600.0,23.0396,23.0646,22.998,22.998,21600.0
2011-12-06 12:05:00,27.63,27.68,27.61,27.65,18600.0,22.998,23.0396,22.9813,23.0146,18600.0
2011-12-06 12:10:00,27.64,27.72,27.64,27.72,21100.0,23.0063,23.0729,23.0063,23.0729,21100.0
2011-12-06 12:15:00,27.72,27.74,27.67,27.67,17100.0,23.0729,23.0895,23.0313,23.0313,17100.0
2011-12-06 12:20:00,27.68,27.72,27.66,27.68,12900.0,23.0396,23.0729,23.023,23.0396,12900.0
2011-12-06 12:25:00,27.67,27.71,27.64,27.7,11100.0,23.0313,23.0646,23.0063,23.0562,11100.0
2011-12-06 12:30:00,27.7,27.7,27.57,27.58,13200.0,23.0562,23.0562,22.948,22.9564,13200.0
2011-12-06 12:35:00,27.58,27.63,27.56,27.61,18300.0,22.9564,22.998,22.9397,22.9813,18300.0
2011-12-06 12:40:00,27.61,27.62,27.57,27.58,15900.0,22.9813,22.9897,22.948,22.9564,15900.0
2011-12-06 12:45:00,27.6,27.61,27.58,27.58,10700.0,22.973,22.9813,22.9564,22.9564,10700.0
2011-12-06 12:50:00,27.59,27.62,27.56,27.59,13000.0,22.9647,22.9897,22.9397,22.9647,13000.0
2011-12-06 12:55:00,27.59,27.61,27.58,27.59,12700.0,22.9647,22.9813,22.9564,22.9647,12700.0
2011-12-06 13:00:00,27.6,27.6,27.55,27.58,9600.0,22.973,22.973,22.9314,22.9564,9600.0
2011-12-06 13:05:00,27.58,27.59,27.55,27.57,7200.0,22.9564,22.9647,22.9314,22.948,7200.0
2011-12-06 13:10:00,27.58,27.61,27.56,27.6,15200.0,22.9564,22.9813,22.9397,22.973,15200.0
2011-12-06 13:15:00,27.6,27.68,27.59,27.64,10500.0,22.973,23.0396,22.9647,23.0063,10500.0
2011-12-06 13:20:00,27.65,27.65,27.57,27.61,28200.0,23.0146,23.0146,22.948,22.9813,28200.0
2011-12-06 13:25:00,27.61,27.64,27.58,27.59,17300.0,22.9813,23.0063,22.9564,22.9647,17300.0
2011-12-06 13:30:00,27.6,27.62,27.57,27.59,14100.0,22.973,22.9897,22.948,22.9647,14100.0
2011-12-06 13:35:00,27.57,27.6,27.56,27.58,13800.0,22.948,22.973,22.9397,22.9564,13800.0
2011-12-06 13:40:00,27.59,27.61,27.58,27.59,15600.0,22.9647,22.9813,22.9564,22.9647,15600.0
2011-12-06 13:45:00,27.59,27.62,27.59,27.6,23000.0,22.9647,22.9897,22.9647,22.973,23000.0
2011-12-06 13:50:00,27.6,27.62,27.57,27.59,12200.0,22.973,22.9897,22.948,22.9647,12200.0
2011-12-06 13:55:00,27.59,27.61,27.57,27.6,18100.0,22.9647,22.9813,22.948,22.973,18100.0
2011-12-06 14:00:00,27.59,27.6,27.55,27.59,15200.0,22.9647,22.973,22.9314,22.9647,15200.0
2011-12-06 14:05:00,27.59,27.61,27.56,27.59,15400.0,22.9647,22.9813,22.9397,22.9647,15400.0
2011-12-06 14:10:00,27.59,27.64,27.58,27.64,14000.0,22.9647,23.0063,22.9564,23.0063,14000.0
2011-12-06 14:15:00,27.64,27.79,27.64,27.78,54500.0,23.0063,23.1312,23.0063,23.1228,54500.0
2011-12-06 14:20:00,27.77,27.8,27.62,27.63,17500.0,23.1145,23.1395,22.9897,22.998,17500.0
2011-12-06 14:25:00,27.64,27.69,27.63,27.63,11700.0,23.0063,23.0479,22.998,22.998,11700.0
2011-12-06 14:30:00,27.63,27.68,27.62,27.66,23000.0,22.998,23.0396,22.9897,23.023,23000.0
2011-12-06 14:35:00,27.66,27.72,27.61,27.71,28900.0,23.023,23.0729,22.9813,23.0646,28900.0
2011-12-06 14:40:00,27.72,27.83,27.72,27.83,16300.0,23.0729,23.1645,23.0729,23.1645,16300.0
2011-12-06 14:45:00,27.83,27.87,27.82,27.87,43000.0,23.1645,23.1977,23.1561,23.1977,43000.0
2011-12-06 14:50:00,27.88,27.94,27.82,27.93,52000.0,23.2061,23.256,23.1561,23.2477,52000.0
2011-12-06 14:55:00,27.93,27.95,27.85,27.85,46600.0,23.2477,23.2643,23.1811,23.1811,46600.0
2011-12-06 15:00:00,27.86,27.9,27.82,27.84,41600.0,23.1894,23.2227,23.1561,23.1728,41600.0
2011-12-06 15:05:00,27.84,27.84,27.8,27.8,11400.0,23.1728,23.1728,23.1395,23.1395,11400.0
2011-12-06 15:10:00,27.81,27.89,27.81,27.86,18900.0,23.1478,23.2144,23.1478,23.1894,18900.0
2011-12-06 15:15:00,27.86,27.94,27.84,27.86,39200.0,23.1894,23.256,23.1728,23.1894,39200.0
2011-12-06 15:20:00,27.84,27.88,27.82,27.82,20100.0,23.1728,23.2061,23.1561,23.1561,20100.0
2011-12-06 15:25:00,27.83,27.86,27.69,27.69,44000.0,23.1645,23.1894,23.0479,23.0479,44000.0
2011-12-06 15:30:00,27.7,27.83,27.7,27.83,30500.0,23.0562,23.1645,23.0562,23.1645,30500.0
2011-12-06 15:35:00,27.83,27.88,27.81,27.83,40900.0,23.1645,23.2061,23.1478,23.1645,40900.0
2011-12-06 15:40:00,27.82,27.88,27.78,27.79,54800.0,23.1561,23.2061,23.1228,23.1312,54800.0
2011-12-06 15:45:00,27.8,27.81,27.73,27.77,74800.0,23.1395,23.1478,23.0812,23.1145,74800.0
2011-12-06 15:50:00,27.77,27.79,27.69,27.69,80200.0,23.1145,23.1312,23.0479,23.0479,80200.0
2011-12-06 15:55:00,27.69,27.72,27.66,27.68,111100.0,23.0479,23.0729,23.023,23.0396,111100.0
2011-12-07 09:30:00,27.42,27.44,27.17,27.21,55200.0,22.8232,22.8398,22.6151,22.6484,55200.0
2011-12-07 09:35:00,27.21,27.29,27.07,27.11,31500.0,22.6484,22.715,22.5319,22.5652,31500.0
2011-12-07 09:40:00,27.11,27.17,27.06,27.14,40800.0,22.5652,22.6151,22.5235,22.5901,40800.0
2011-12-07 09:45:00,27.15,27.24,27.13,27.17,23100.0,22.5985,22.6734,22.5818,22.6151,23100.0
2011-12-07 09:50:00,27.18,27.26,27.18,27.23,25000.0,22.6234,22.69,22.6234,22.665,25000.0
2011-12-07 09:55:00,27.23,27.26,27.13,27.25,18600.0,22.665,22.69,22.5818,22.6817,18600.0
2011-12-07 10:00:00,27.25,27.28,27.24,27.28,25200.0,22.6817,22.7067,22.6734,22.7067,25200.0
2011-12-07 10:05:00,27.27,27.34,27.19,27.19,26700.0,22.6983,22.7566,22.6317,22.6317,26700.0
2011-12-07 10:10:00,27.2,27.3,27.19,27.26,24900.0,22.6401,22.7233,22.6317,22.69,24900.0
2011-12-07 10:15:00,27.27,27.3,27.23,27.28,14400.0,22.6983,22.7233,22.665,22.7067,14400.0
2011-12-07 10:20:00,27.28,27.32,27.18,27.19,17600.0,22.7067,22.74,22.6234,22.6317,17600.0
2011-12-07 10:25:00,27.2,27.2,27.09,27.19,27700.0,22.6401,22.6401,22.5485,22.6317,27700.0
2011-12-07 10:30:00,27.18,27.18,27.09,27.15,33100.0,22.6234,22.6234,22.5485,22.5985,33100.0
2011-12-07 10:35:00,27.14,27.19,27.08,27.17,21000.0,22.5901,22.6317,22.5402,22.6151,21000.0
2011-12-07 10:40:00,27.18,27.3,27.18,27.27,24400.0,22.6234,22.7233,22.6234,22.6983,24400.0
2011-12-07 10:45:00,27.28,27.43,27.28,27.39,32500.0,22.7067,22.8315,22.7067,22.7982,32500.0
2011-12-07 10:50:00,27.38,27.4,27.36,27.36,17800.0,22.7899,22.8065,22.7732,22.7732,17800.0
2011-12-07 10:55:00,27.35,27.39,27.2,27.39,40800.0,22.7649,22.7982,22.6401,22.7982,40800.0
2011-12-07 11:00:00,27.38,27.43,27.35,27.39,20600.0,22.7899,22.8315,22.7649,22.7982,20600.0
2011-12-07 11:05:00,27.4,27.48,27.39,27.41,15300.0,22.8065,22.8731,22.7982,22.8149,15300.0
2011-12-07 11:10:00,27.41,27.43,27.37,27.39,10600.0,22.8149,22.8315,22.7816,22.7982,10600.0
2011-12-07 11:15:00,27.38,27.38,27.32,27.32,10400.0,22.7899,22.7899,22.74,22.74,10400.0
2011-12-07 11:20:00,27.34,27.41,27.3,27.35,27300.0,22.7566,22.8149,22.7233,22.7649,27300.0
2011-12-07 11:25:00,27.35,27.42,27.35,27.41,19200.0,22.7649,22.8232,22.7649,22.8149,19200.0
2011-12-07 11:30:00,27.41,27.49,27.41,27.45,32500.0,22.8149,22.8815,22.8149,22.8482,32500.0
2011-12-07 11:35:00,27.45,27.49,27.43,27.47,17700.0,22.8482,22.8815,22.8315,22.8648,17700.0
2011-12-07 11:40:00,27.46,27.47,27.36,27.37,10200.0,22.8565,22.8648,22.7732,22.7816,10200.0
2011-12-07 11:45:00,27.39,27.4,27.33,27.34,14100.0,22.7982,22.8065,22.7483,22.7566,14100.0
2011-12-07 11:50:00,27.34,27.37,27.3,27.3,13200.0,22.7566,22.7816,22.7233,22.7233,13200.0
2011-12-07 11:55:00,27.3,27.35,27.29,27.33,7400.0,22.7233,22.7649,22.715,22.7483,7400.0
2011-12-07 12:00:00,27.33,27.39,27.33,27.34,8900.0,22.7483,22.7982,22.7483,22.7566,8900.0
2011-12-07 12:05:00,27.34,27.35,27.3,27.3,20700.0,22.7566,22.7649,22.7233,22.7233,20700.0
2011-12-07 12:10:00,27.29,27.33,27.29,27.3,9500.0,22.715,22.7483,22.715,22.7233,9500.0
2011-12-07 12:15:00,27.3,27.33,27.25,27.26,10700.0,22.7233,22.7483,22.6817,22.69,10700.0
2011-12-07 12:20:00,27.27,27.34,27.25,27.28,11100.0,22.6983,22.7566,22.6817,22.7067,11100.0
2011-12-07 12:25:00,27.29,27.58,27.29,27.51,52300.0,22.715,22.9564,22.715,22.8981,52300.0
2011-12-07 12:30:00,27.5,27.51,27.42,27.42,10300.0,22.8898,22.8981,22.8232,22.8232,10300.0
2011-12-07 12:35:00,27.43,27.45,27.35,27.36,10200.0,22.8315,22.8482,22.7649,22.7732,10200.0
2011-12-07 12:40:00,27.36,27.41,27.32,27.41,28300.0,22.7732,22.8149,22.74,22.8149,28300.0
2011-12-07 12:45:00,27.42,27.44,27.34,27.37,18400.0,22.8232,22.8398,22.7566,22.7816,18400.0
2011-12-07 12:50:00,27.37,27.41,27.35,27.35,20300.0,22.7816,22.8149,22.7649,22.7649,20300.0
2011-12-07 12:55:00,27.35,27.41,27.31,27.33,14000.0,22.7649,22.8149,22.7316,22.7483,14000.0
2011-12-07 13:00:00,27.34,27.36,27.3,27.32,13200.0,22.7566,22.7732,22.7233,22.74,13200.0
2011-12-07 13:05:00,27.32,27.34,27.26,27.26,9300.0,22.74,22.7566,22.69,22.69,9300.0
2011-12-07 13:10:00,27.26,27.26,27.12,27.15,23700.0,22.69,22.69,22.5735,22.5985,23700.0
2011-12-07 13:15:00,27.16,27.26,27.16,27.21,12300.0,22.6068,22.69,22.6068,22.6484,12300.0
2011-12-07 13:20:00,27.23,27.24,27.18,27.22,10200.0,22.665,22.6734,22.6234,22.6567,10200.0
2011-12-07 13:25:00,27.22,27.32,27.22,27.32,20000.0,22.6567,22.74,22.6567,22.74,20000.0
2011-12-07 13:30:00,27.32,27.32,27.25,27.28,12000.0,22.74,22.74,22.6817,22.7067,12000.0
2011-12-07 13:35:00,27.27,27.32,27.27,27.32,16100.0,22.6983,22.74,22.6983,22.74,16100.0
2011-12-07 13:40:00,27.32,27.33,27.23,27.27,26600.0,22.74,22.7483,22.665,22.6983,26600.0
2011-12-07 13:45:00,27.27,27.28,27.14,27.17,23400.0,22.6983,22.7067,22.5901,22.6151,23400.0
2011-12-07 13:50:00,27.17,27.2,27.14,27.19,14300.0,22.6151,22.6401,22.5901,22.6317,14300.0
2011-12-07 13:55:00,27.2,27.23,27.17,27.23,13200.0,22.6401,22.665,22.6151,22.665,13200.0
2011-12-07 14:00:00,27.24,27.27,27.2,27.22,16900.0,22.6734,22.6983,22.6401,22.6567,16900.0
2011-12-07 14:05:00,27.23,27.25,27.15,27.17,15100.0,22.665,22.6817,22.5985,22.6151,15100.0
2011-12-07 14:10:00,27.16,27.17,27.13,27.14,12500.0,22.6068,22.6151,22.5818,22.5901,12500.0
2011-12-07 14:15:00,27.14,27.18,27.12,27.14,26800.0,22.5901,22.6234,22.5735,22.5901,26800.0
2011-12-07 14:20:00,27.13,27.21,27.13,27.19,23400.0,22.5818,22.6484,22.5818,22.6317,23400.0
2011-12-07 14:25:00,27.2,27.26,27.19,27.23,21200.0,22.6401,22.69,22.6317,22.665,21200.0
2011-12-07 14:30:00,27.23,27.24,27.15,27.19,30100.0,22.665,22.6734,22.5985,22.6317,30100.0
2011-12-07 14:35:00,27.19,27.21,27.12,27.21,16500.0,22.6317,22.6484,22.5735,22.6484,16500.0
2011-12-07 14:40:00,27.2,27.2,27.07,27.09,35100.0,22.6401,22.6401,22.5319,22.5485,35100.0
2011-12-07 14:45:00,27.1,27.14,27.04,27.05,27800.0,22.5568,22.5901,22.5069,22.5152,27800.0
2011-12-07 14:50:00,27.06,27.08,27.03,27.08,25700.0,22.5235,22.5402,22.4986,22.5402,25700.0
2011-12-07 14:55:00,27.08,27.09,27.04,27.08,11400.0,22.5402,22.5485,22.5069,22.5402,11400.0
2011-12-07 15:00:00,27.09,27.17,27.09,27.13,20500.0,22.5485,22.6151,22.5485,22.5818,20500.0
2011-12-07 15:05:00,27.12,27.17,27.09,27.1,16800.0,22.5735,22.6151,22.5485,22.5568,16800.0
2011-12-07 15:10:00,27.09,27.12,27.06,27.1,23500.0,22.5485,22.5735,22.5235,22.5568,23500.0
2011-12-07 15:15:00,27.11,27.27,27.11,27.24,42600.0,22.5652,22.6983,22.5652,22.6734,42600.0
2011-12-07 15:20:00,27.23,27.29,27.22,27.26,33700.0,22.665,22.715,22.6567,22.69,33700.0
2011-12-07 15:25:00,27.27,27.29,27.24,27.25,37900.0,22.6983,22.715,22.6734,22.6817,37900.0
2011-12-07 15:30:00,27.26,27.37,27.25,27.35,86400.0,22.69,22.7816,22.6817,22.7649,86400.0
2011-12-07 15:35:00,27.36,27.44,27.32,27.44,94600.0,22.7732,22.8398,22.74,22.8398,94600.0
2011-12-07 15:40:00,27.43,27.53,27.4,27.42,68600.0,22.8315,22.9147,22.8065,22.8232,68600.0
2011-12-07 15:45:00,27.42,27.43,27.31,27.42,100200.0,22.8232,22.8315,22.7316,22.8232,100200.0
2011-12-07 15:50:00,27.42,27.5,27.36,27.37,158200.0,22.8232,22.8898,22.7732,22.7816,158200.0
2011-12-07 15:55:00,27.37,27.47,27.36,27.46,333300.0,22.7816,22.8648,22.7732,22.8565,333300.0
2011-12-08 09:30:00,27.08,27.17,27.07,27.13,49200.0,22.5402,22.6151,22.5319,22.5818,49200.0
2011-12-08 09:35:00,27.18,27.18,27.0,27.04,37700.0,22.6234,22.6234,22.4736,22.5069,37700.0
2011-12-08 09:40:00,27.04,27.05,26.9,26.96,106800.0,22.5069,22.5152,22.3904,22.4403,106800.0
2011-12-08 09:45:00,26.95,27.07,26.94,27.05,68800.0,22.432,22.5319,22.4237,22.5152,68800.0
2011-12-08 09:50:00,27.05,27.14,26.99,27.03,48600.0,22.5152,22.5901,22.4653,22.4986,48600.0
2011-12-08 09:55:00,27.03,27.05,27.0,27.0,27000.0,22.4986,22.5152,22.4736,22.4736,27000.0
2011-12-08 10:00:00,27.0,27.04,26.79,26.8,46300.0,22.4736,22.5069,22.2988,22.3071,46300.0
2011-12-08 10:05:00,26.8,26.82,26.58,26.6,64400.0,22.3071,22.3238,22.124,22.1407,64400.0
2011-12-08 10:10:00,26.61,26.68,26.61,26.67,31500.0,22.149,22.2072,22.149,22.1989,31500.0
2011-12-08 10:15:00,26.66,26.68,26.58,26.59,32500.0,22.1906,22.2072,22.124,22.1323,32500.0
2011-12-08 10:20:00,26.58,26.69,26.57,26.68,22200.0,22.124,22.2156,22.1157,22.2072,22200.0
2011-12-08 10:25:00,26.69,26.76,26.67,26.69,16100.0,22.2156,22.2738,22.1989,22.2156,16100.0
2011-12-08 10:30:00,26.69,26.86,26.68,26.81,26900.0,22.2156,22.3571,22.2072,22.3154,26900.0
2011-12-08 10:35:00,26.81,26.81,26.7,26.71,18500.0,22.3154,22.3154,22.2239,22.2322,18500.0
2011-12-08 10:40:00,26.71,26.73,26.67,26.73,15200.0,22.2322,22.2489,22.1989,22.2489,15200.0
2011-12-08 10:45:00,26.74,26.85,26.74,26.81,25700.0,22.2572,22.3487,22.2572,22.3154,25700.0
2011-12-08 10:50:00,26.81,26.85,26.75,26.75,14600.0,22.3154,22.3487,22.2655,22.2655,14600.0
2011-12-08 10:55:00,26.75,26.78,26.64,26.64,25300.0,22.2655,22.2905,22.1739,22.1739,25300.0
2011-12-08 11:00:00,26.64,26.72,26.6,26.65,28900.0,22.1739,22.2405,22.1407,22.1823,28900.0
2011-12-08 11:05:00,26.65,26.69,26.53,26.53,31000.0,22.1823,22.2156,22.0824,22.0824,31000.0
2011-12-08 11:10:00,26.51,26.54,26.5,26.5,21200.0,22.0657,22.0907,22.0574,22.0574,21200.0
2011-12-08 11:15:00,26.51,26.53,26.47,26.5,16900.0,22.0657,22.0824,22.0324,22.0574,16900.0
2011-12-08 11:20:00,26.5,26.63,26.5,26.57,25100.0,22.0574,22.1656,22.0574,22.1157,25100.0
2011-12-08 11:25:00,26.57,26.58,26.53,26.53,9900.0,22.1157,22.124,22.0824,22.0824,9900.0
2011-12-08 11:30:00,26.53,26.63,26.53,26.56,12700.0,22.0824,22.1656,22.0824,22.1074,12700.0
2011-12-08 11:35:00,26.56,26.6,26.45,26.46,19400.0,22.1074,22.1407,22.0158,22.0241,19400.0
2011-12-08 11:40:00,26.45,26.46,26.35,26.45,15400.0,22.0158,22.0241,21.9326,22.0158,15400.0
2011-12-08 11:45:00,26.45,26.52,26.45,26.51,19200.0,22.0158,22.0741,22.0158,22.0657,19200.0
2011-12-08 11:50:00,26.52,26.59,26.51,26.56,17000.0,22.0741,22.1323,22.0657,22.1074,17000.0
2011-12-08 11:55:00,26.56,26.6,26.56,26.6,8100.0,22.1074,22.1407,22.1074,22.1407,8100.0
2011-12-08 12:00:00,26.6,26.61,26.51,26.51,26100.0,22.1407,22.149,22.0657,22.0657,26100.0
2011-12-08 12:05:00,26.51,26.63,26.51,26.63,14700.0,22.0657,22.1656,22.0657,22.1656,14700.0
2011-12-08 12:10:00,26.63,26.67,26.62,26.67,12800.0,22.1656,22.1989,22.1573,22.1989,12800.0
2011-12-08 12:15:00,26.67,26.79,26.67,26.78,18200.0,22.1989,22.2988,22.1989,22.2905,18200.0
2011-12-08 12:20:00,26.76,26.76,26.64,26.64,30700.0,22.2738,22.2738,22.1739,22.1739,30700.0
2011-12-08 12:25:00,26.64,26.65,26.53,26.55,24100.0,22.1739,22.1823,22.0824,22.099,24100.0
2011-12-08 12:30:00,26.55,26.55,26.45,26.46,18000.0,22.099,22.099,22.0158,22.0241,18000.0
2011-12-08 12:35:00,26.46,26.48,26.38,26.39,14500.0,22.0241,22.0408,21.9575,21.9659,14500.0
2011-12-08 12:40:00,26.39,26.43,26.38,26.42,13600.0,21.9659,21.9992,21.9575,21.9908,13600.0
2011-12-08 12:45:00,26.42,26.45,26.4,26.44,9800.0,21.9908,22.0158,21.9742,22.0075,9800.0
2011-12-08 12:50:00,26.45,26.48,26.41,26.41,105000.0,22.0158,22.0408,21.9825,21.9825,105000.0
2011-12-08 12:55:00,26.41,26.41,26.25,26.25,59700.0,21.9825,21.9825,21.8493,21.8493,59700.0
2011-12-08 13:00:00,26.25,26.25,26.14,26.18,31200.0,21.8493,21.8493,21.7578,21.7911,31200.0
2011-12-08 13:05:00,26.19,26.19,26.08,26.13,25400.0,21.7994,21.7994,21.7078,21.7494,25400.0
2011-12-08 13:10:00,26.13,26.13,26.06,26.09,16300.0,21.7494,21.7494,21.6912,21.7162,16300.0
2011-12-08 13:15:00,26.09,26.1,26.0,26.07,112800.0,21.7162,21.7245,21.6412,21.6995,112800.0
2011-12-08 13:20:00,26.07,26.13,26.07,26.13,15100.0,21.6995,21.7494,21.6995,21.7494,15100.0
2011-12-08 13:25:00,26.14,26.27,26.14,26.23,26200.0,21.7578,21.866,21.7578,21.8327,26200.0
2011-12-08 13:30:00,26.22,26.23,26.1,26.1,24900.0,21.8244,21.8327,21.7245,21.7245,24900.0
2011-12-08 13:35:00,26.08,26.13,26.06,26.12,28000.0,21.7078,21.7494,21.6912,21.7411,28000.0
2011-12-08 13:40:00,26.13,26.17,26.11,26.11,101000.0,21.7494,21.7827,21.7328,21.7328,101000.0
2011-12-08 13:45:00,26.11,26.17,26.07,26.12,30500.0,21.7328,21.7827,21.6995,21.7411,30500.0
2011-12-08 13:50:00,26.12,26.14,26.11,26.14,12800.0,21.7411,21.7578,21.7328,21.7578,12800.0
2011-12-08 13:55:00,26.14,26.2,26.13,26.19,10500.0,21.7578,21.8077,21.7494,21.7994,10500.0
2011-12-08 14:00:00,26.2,26.2,26.15,26.17,13000.0,21.8077,21.8077,21.7661,21.7827,13000.0
2011-12-08 14:05:00,26.17,26.17,26.12,26.15,23600.0,21.7827,21.7827,21.7411,21.7661,23600.0
2011-12-08 14:10:00,26.15,26.16,26.13,26.15,11000.0,21.7661,21.7744,21.7494,21.7661,11000.0
2011-12-08 14:15:00,26.16,26.25,26.15,26.19,27500.0,21.7744,21.8493,21.7661,21.7994,27500.0
2011-12-08 14:20:00,26.2,26.21,26.09,26.12,29400.0,21.8077,21.816,21.7162,21.7411,29400.0
2011-12-08 14:25:00,26.11,26.18,26.1,26.17,33800.0,21.7328,21.7911,21.7245,21.7827,33800.0
2011-12-08 14:30:00,26.17,26.17,26.14,26.17,28600.0,21.7827,21.7827,21.7578,21.7827,28600.0
2011-12-08 14:35:00,26.17,26.17,25.99,26.0,43100.0,21.7827,21.7827,21.6329,21.6412,43100.0
2011-12-08 14:40:00,26.0,26.05,25.99,26.02,54500.0,21.6412,21.6829,21.6329,21.6579,54500.0
2011-12-08 14:45:00,26.02,26.09,26.0,26.08,133700.0,21.6579,21.7162,21.6412,21.7078,133700.0
2011-12-08 14:50:00,26.09,26.12,26.0,26.01,35600.0,21.7162,21.7411,21.6412,21.6496,35600.0
2011-12-08 14:55:00,26.0,26.05,26.0,26.04,23300.0,21.6412,21.6829,21.6412,21.6745,23300.0
2011-12-08 15:00:00,26.04,26.05,26.01,26.03,30500.0,21.6745,21.6829,21.6496,21.6662,30500.0
2011-12-08 15:05:00,26.03,26.06,26.01,26.06,46700.0,21.6662,21.6912,21.6496,21.6912,46700.0
2011-12-08 15:10:00,26.05,26.19,26.05,26.18,29300.0,21.6829,21.7994,21.6829,21.7911,29300.0
2011-12-08 15:15:00,26.19,26.3,26.18,26.3,44200.0,21.7994,21.8909,21.7911,21.8909,44200.0
2011-12-08 15:20:00,26.31,26.32,26.27,26.31,43100.0,21.8993,21.9076,21.866,21.8993,43100.0
2011-12-08 15:25:00,26.31,26.46,26.3,26.38,84500.0,21.8993,22.0241,21.8909,21.9575,84500.0
2011-12-08 15:30:00,26.39,26.57,26.39,26.49,65600.0,21.9659,22.1157,21.9659,22.0491,65600.0
2011-12-08 15:35:00,26.49,26.53,26.39,26.39,77000.0,22.0491,22.0824,21.9659,21.9659,77000.0
2011-12-08 15:40:00,26.39,26.4,26.27,26.35,117200.0,21.9659,21.9742,21.866,21.9326,117200.0
2011-12-08 15:45:00,26.34,26.41,26.16,26.22,120900.0,21.9242,21.9825,21.7744,21.8244,120900.0
2011-12-08 15:50:00,26.23,26.24,26.15,26.22,103900.0,21.8327,21.841,21.7661,21.8244,103900.0
2011-12-08 15:55:00,26.22,26.23,26.15,26.23,159200.0,21.8244,21.8327,21.7661,21.8327,159200.0
2011-12-09 09:30:00,26.66,26.81,26.61,26.7,65700.0,22.1906,22.3154,22.149,22.2239,65700.0
2011-12-09 09:35:00,26.7,26.72,26.64,26.67,41600.0,22.2239,22.2405,22.1739,22.1989,41600.0
2011-12-09 09:40:00,26.68,26.71,26.54,26.67,28600.0,22.2072,22.2322,22.0907,22.1989,28600.0
2011-12-09 09:45:00,26.67,26.97,26.65,26.93,38700.0,22.1989,22.4486,22.1823,22.4153,38700.0
2011-12-09 09:50:00,26.95,26.99,26.91,26.95,19100.0,22.432,22.4653,22.3987,22.432,19100.0
2011-12-09 09:55:00,26.95,26.96,26.8,26.81,14100.0,22.432,22.4403,22.3071,22.3154,14100.0
2011-12-09 10:00:00,26.79,26.94,26.77,26.9,26600.0,22.2988,22.4237,22.2822,22.3904,26600.0
2011-12-09 10:05:00,26.93,27.05,26.92,26.95,28200.0,22.4153,22.5152,22.407,22.432,28200.0
2011-12-09 10:10:00,26.98,27.04,26.85,26.85,18600.0,22.4569,22.5069,22.3487,22.3487,18600.0
2011-12-09 10:15:00,26.86,26.88,26.73,26.73,22900.0,22.3571,22.3737,22.2489,22.2489,22900.0
2011-12-09 10:20:00,26.73,26.83,26.73,26.8,10500.0,22.2489,22.3321,22.2489,22.3071,10500.0
2011-12-09 10:25:00,26.8,26.81,26.68,26.81,18700.0,22.3071,22.3154,22.2072,22.3154,18700.0
2011-12-09 10:30:00,26.83,26.83,26.76,26.77,17600.0,22.3321,22.3321,22.2738,22.2822,17600.0
2011-12-09 10:35:00,26.76,26.76,26.59,26.61,16500.0,22.2738,22.2738,22.1323,22.149,16500.0
2011-12-09 10:40:00,26.61,26.67,26.53,26.58,20400.0,22.149,22.1989,22.0824,22.124,20400.0
2011-12-09 10:45:00,26.59,26.7,26.57,26.7,11500.0,22.1323,22.2239,22.1157,22.2239,11500.0
2011-12-09 10:50:00,26.72,26.78,26.62,26.75,24900.0,22.2405,22.2905,22.1573,22.2655,24900.0
2011-12-09 10:55:00,26.73,26.83,26.73,26.82,12400.0,22.2489,22.3321,22.2489,22.3238,12400.0
2011-12-09 11:00:00,26.82,26.9,26.8,26.87,22900.0,22.3238,22.3904,22.3071,22.3654,22900.0
2011-12-09 11:05:00,26.87,26.91,26.85,26.89,9800.0,22.3654,22.3987,22.3487,22.382,9800.0
2011-12-09 11:10:00,26.89,26.92,26.82,26.86,15500.0,22.382,22.407,22.3238,22.3571,15500.0
2011-12-09 11:15:00,26.87,26.92,26.86,26.92,12800.0,22.3654,22.407,22.3571,22.407,12800.0
2011-12-09 11:20:00,26.94,26.94,26.89,26.92,9300.0,22.4237,22.4237,22.382,22.407,9300.0
2011-12-09 11:25:00,26.93,26.98,26.91,26.97,15900.0,22.4153,22.4569,22.3987,22.4486,15900.0
2011-12-09 11:30:00,26.97,26.99,26.97,26.97,7700.0,22.4486,22.4653,22.4486,22.4486,7700.0
2011-12-09 11:35:00,26.97,26.98,26.94,26.97,6100.0,22.4486,22.4569,22.4237,22.4486,6100.0
2011-12-09 11:40:00,27.0,27.03,26.94,27.01,11200.0,22.4736,22.4986,22.4237,22.4819,11200.0
2011-12-09 11:45:00,27.01,27.01,26.92,26.94,6800.0,22.4819,22.4819,22.407,22.4237,6800.0
2011-12-09 11:50:00,26.92,26.92,26.87,26.91,5700.0,22.407,22.407,22.3654,22.3987,5700.0
2011-12-09 11:55:00,26.91,26.98,26.91,26.93,6600.0,22.3987,22.4569,22.3987,22.4153,6600.0
2011-12-09 12:00:00,26.95,26.96,26.88,26.91,10400.0,22.432,22.4403,22.3737,22.3987,10400.0
2011-12-09 12:05:00,26.91,26.96,26.9,26.95,8400.0,22.3987,22.4403,22.3904,22.432,8400.0
2011-12-09 12:10:00,26.98,27.0,26.96,27.0,3300.0,22.4569,22.4736,22.4403,22.4736,3300.0
2011-12-09 12:15:00,27.01,27.02,26.95,27.01,8800.0,22.4819,22.4902,22.432,22.4819,8800.0
2011-12-09 12:20:00,27.01,27.03,26.98,26.99,6100.0,22.4819,22.4986,22.4569,22.4653,6100.0
2011-12-09 12:25:00,26.98,26.99,26.94,26.95,3600.0,22.4569,22.4653,22.4237,22.432,3600.0
2011-12-09 12:30:00,26.95,27.03,26.95,27.01,34400.0,22.432,22.4986,22.432,22.4819,34400.0
2011-12-09 12:35:00,27.0,27.02,26.97,27.01,19200.0,22.4736,22.4902,22.4486,22.4819,19200.0
2011-12-09 12:40:00,26.99,27.07,26.96,27.0,20400.0,22.4653,22.5319,22.4403,22.4736,20400.0
2011-12-09 12:45:00,27.01,27.03,26.99,27.01,15200.0,22.4819,22.4986,22.4653,22.4819,15200.0
2011-12-09 12:50:00,27.01,27.02,26.99,27.0,9700.0,22.4819,22.4902,22.4653,22.4736,9700.0
2011-12-09 12:55:00,27.0,27.02,26.99,27.01,8700.0,22.4736,22.4902,22.4653,22.4819,8700.0
2011-12-09 13:00:00,27.01,27.05,27.0,27.02,31400.0,22.4819,22.5152,22.4736,22.4902,31400.0
2011-12-09 13:05:00,27.01,27.01,26.99,27.0,7000.0,22.4819,22.4819,22.4653,22.4736,7000.0
2011-12-09 13:10:00,27.0,27.0,26.97,26.99,8900.0,22.4736,22.4736,22.4486,22.4653,8900.0
2011-12-09 13:15:00,26.98,27.0,26.97,26.99,24300.0,22.4569,22.4736,22.4486,22.4653,24300.0
2011-12-09 13:20:00,26.99,27.0,26.97,26.99,9000.0,22.4653,22.4736,22.4486,22.4653,9000.0
2011-12-09 13:25:00,26.99,27.06,26.98,27.04,28000.0,22.4653,22.5235,22.4569,22.5069,28000.0
2011-12-09 13:30:00,27.04,27.07,27.03,27.03,17000.0,22.5069,22.5319,22.4986,22.4986,17000.0
2011-12-09 13:35:00,27.02,27.07,27.02,27.03,28500.0,22.4902,22.5319,22.4902,22.4986,28500.0
2011-12-09 13:40:00,27.03,27.06,27.03,27.03,12100.0,22.4986,22.5235,22.4986,22.4986,12100.0
2011-12-09 13:45:00,27.04,27.04,27.01,27.04,9600.0,22.5069,22.5069,22.4819,22.5069,9600.0
2011-12-09 13:50:00,27.05,27.05,27.03,27.04,10000.0,22.5152,22.5152,22.4986,22.5069,10000.0
2011-12-09 13:55:00,27.03,27.08,27.03,27.07,15800.0,22.4986,22.5402,22.4986,22.5319,15800.0
2011-12-09 14:00:00,27.07,27.11,27.06,27.09,14700.0,22.5319,22.5652,22.5235,22.5485,14700.0
2011-12-09 14:05:00,27.09,27.1,27.06,27.1,12200.0,22.5485,22.5568,22.5235,22.5568,12200.0
2011-12-09 14:10:00,27.11,27.17,27.08,27.16,61500.0,22.5652,22.6151,22.5402,22.6068,61500.0
2011-12-09 14:15:00,27.17,27.17,27.15,27.17,16600.0,22.6151,22.6151,22.5985,22.6151,16600.0
2011-12-09 14:20:00,27.17,27.17,27.1,27.15,26700.0,22.6151,22.6151,22.5568,22.5985,26700.0
2011-12-09 14:25:00,27.15,27.23,27.14,27.19,55900.0,22.5985,22.665,22.5901,22.6317,55900.0
2011-12-09 14:30:00,27.19,27.29,27.19,27.29,33200.0,22.6317,22.715,22.6317,22.715,33200.0
2011-12-09 14:35:00,27.28,27.31,27.26,27.31,25600.0,22.7067,22.7316,22.69,22.7316,25600.0
2011-12-09 14:40:00,27.3,27.31,27.28,27.28,30700.0,22.7233,22.7316,22.7067,22.7067,30700.0
2011-12-09 14:45:00,27.28,27.33,27.23,27.33,18900.0,22.7067,22.7483,22.665,22.7483,18900.0
2011-12-09 14:50:00,27.33,27.34,27.24,27.24,29300.0,22.7483,22.7566,22.6734,22.6734,29300.0
2011-12-09 14:55:00,27.24,27.24,27.13,27.14,12400.0,22.6734,22.6734,22.5818,22.5901,12400.0
2011-12-09 15:00:00,27.13,27.13,27.05,27.06,19300.0,22.5818,22.5818,22.5152,22.5235,19300.0
2011-12-09 15:05:00,27.06,27.12,27.04,27.11,28500.0,22.5235,22.5735,22.5069,22.5652,28500.0
2011-12-09 15:10:00,27.13,27.19,27.13,27.19,19000.0,22.5818,22.6317,22.5818,22.6317,19000.0
2011-12-09 15:15:00,27.18,27.18,27.1,27.1,22300.0,22.6234,22.6234,22.5568,22.5568,22300.0
2011-12-09 15:20:00,27.1,27.13,27.09,27.11,35800.0,22.5568,22.5818,22.5485,22.5652,35800.0
2011-12-09 15:25:00,27.11,27.13,27.1,27.13,33300.0,22.5652,22.5818,22.5568,22.5818,33300.0
2011-12-09 15:30:00,27.13,27.14,27.09,27.1,38300.0,22.5818,22.5901,22.5485,22.5568,38300.0
2011-12-09 15:35:00,27.11,27.17,27.11,27.13,47100.0,22.5652,22.6151,22.5652,22.5818,47100.0
2011-12-09 15:40:00,27.13,27.19,27.11,27.15,53700.0,22.5818,22.6317,22.5652,22.5985,53700.0
2011-12-09 15:45:00,27.15,27.16,26.98,27.02,55400.0,22.5985,22.6068,22.4569,22.4902,55400.0
2011-12-09 15:50:00,27.02,27.08,27.0,27.08,53600.0,22.4902,22.5402,22.4736,22.5402,53600.0
2011-12-09 15:55:00,27.08,27.14,27.01,27.04,133100.0,22.5402,22.5901,22.4819,22.5069,133100.0
2011-12-12 09:30:00,26.69,26.75,26.42,26.45,33600.0,22.2156,22.2655,21.9908,22.0158,33600.0
2011-12-12 09:35:00,26.44,26.55,26.35,26.48,23300.0,22.0075,22.099,21.9326,22.0408,23300.0
2011-12-12 09:40:00,26.47,26.47,26.36,26.46,15500.0,22.0324,22.0324,21.9409,22.0241,15500.0
2011-12-12 09:45:00,26.46,26.48,26.37,26.47,26200.0,22.0241,22.0408,21.9492,22.0324,26200.0
2011-12-12 09:50:00,26.47,26.52,26.42,26.42,21300.0,22.0324,22.0741,21.9908,21.9908,21300.0
2011-12-12 09:55:00,26.43,26.43,26.36,26.42,9200.0,21.9992,21.9992,21.9409,21.9908,9200.0
2011-12-12 10:00:00,26.42,26.44,26.35,26.36,16300.0,21.9908,22.0075,21.9326,21.9409,16300.0
2011-12-12 10:05:00,26.34,26.43,26.33,26.38,16800.0,21.9242,21.9992,21.9159,21.9575,16800.0
2011-12-12 10:10:00,26.37,26.49,26.36,26.46,11300.0,21.9492,22.0491,21.9409,22.0241,11300.0
2011-12-12 10:15:00,26.46,26.46,26.35,26.36,14700.0,22.0241,22.0241,21.9326,21.9409,14700.0
2011-12-12 10:20:00,26.36,26.36,26.31,26.36,19400.0,21.9409,21.9409,21.8993,21.9409,19400.0
2011-12-12 10:25:00,26.36,26.49,26.34,26.46,23300.0,21.9409,22.0491,21.9242,22.0241,23300.0
2011-12-12 10:30:00,26.45,26.45,26.4,26.42,19500.0,22.0158,22.0158,21.9742,21.9908,19500.0
2011-12-12 10:35:00,26.42,26.52,26.42,26.44,13300.0,21.9908,22.0741,21.9908,22.0075,13300.0
2011-12-12 10:40:00,26.44,26.51,26.4,26.48,14900.0,22.0075,22.0657,21.9742,22.0408,14900.0
2011-12-12 10:45:00,26.5,26.54,26.46,26.53,8400.0,22.0574,22.0907,22.0241,22.0824,8400.0
2011-12-12 10:50:00,26.53,26.53,26.49,26.52,7800.0,22.0824,22.0824,22.0491,22.0741,7800.0
2011-12-12 10:55:00,26.53,26.59,26.52,26.56,19700.0,22.0824,22.1323,22.0741,22.1074,19700.0
2011-12-12 11:00:00,26.57,26.59,26.54,26.54,18700.0,22.1157,22.1323,22.0907,22.0907,18700.0
2011-12-12 11:05:00,26.57,26.59,26.54,26.56,57200.0,22.1157,22.1323,22.0907,22.1074,57200.0
2011-12-12 11:10:00,26.54,26.55,26.49,26.51,11000.0,22.0907,22.099,22.0491,22.0657,11000.0
2011-12-12 11:15:00,26.51,26.53,26.44,26.45,24100.0,22.0657,22.0824,22.0075,22.0158,24100.0
2011-12-12 11:20:00,26.45,26.53,26.45,26.52,39800.0,22.0158,22.0824,22.0158,22.0741,39800.0
2011-12-12 11:25:00,26.52,26.53,26.48,26.48,14500.0,22.0741,22.0824,22.0408,22.0408,14500.0
2011-12-12 11:30:00,26.48,26.5,26.46,26.48,10100.0,22.0408,22.0574,22.0241,22.0408,10100.0
2011-12-12 11:35:00,26.47,26.49,26.47,26.48,10300.0,22.0324,22.0491,22.0324,22.0408,10300.0
2011-12-12 11:40:00,26.48,26.5,26.47,26.47,13700.0,22.0408,22.0574,22.0324,22.0324,13700.0
2011-12-12 11:45:00,26.47,26.48,26.41,26.41,5200.0,22.0324,22.0408,21.9825,21.9825,5200.0
2011-12-12 11:50:00,26.41,26.45,26.37,26.43,5300.0,21.9825,22.0158,21.9492,21.9992,5300.0
2011-12-12 11:55:00,26.4,26.45,26.35,26.44,16500.0,21.9742,22.0158,21.9326,22.0075,16500.0
2011-12-12 12:00:00,26.44,26.49,26.43,26.48,8100.0,22.0075,22.0491,21.9992,22.0408,8100.0
2011-12-12 12:05:00,26.49,26.51,26.38,26.41,35000.0,22.0491,22.0657,21.9575,21.9825,35000.0
2011-12-12 12:10:00,26.42,26.45,26.38,26.43,70400.0,21.9908,22.0158,21.9575,21.9992,70400.0
2011-12-12 12:15:00,26.43,26.43,26.39,26.4,7300.0,21.9992,21.9992,21.9659,21.9742,7300.0
2011-12-12 12:20:00,26.4,26.42,26.38,26.4,21200.0,21.9742,21.9908,21.9575,21.9742,21200.0
2011-12-12 12:25:00,26.4,26.46,26.39,26.46,16300.0,21.9742,22.0241,21.9659,22.0241,16300.0
2011-12-12 12:30:00,26.46,26.49,26.43,26.48,5600.0,22.0241,22.0491,21.9992,22.0408,5600.0
2011-12-12 12:35:00,26.49,26.52,26.48,26.5,11000.0,22.0491,22.0741,22.0408,22.0574,11000.0
2011-12-12 12:40:00,26.5,26.52,26.49,26.52,10300.0,22.0574,22.0741,22.0491,22.0741,10300.0
2011-12-12 12:45:00,26.52,26.53,26.49,26.51,4500.0,22.0741,22.0824,22.0491,22.0657,4500.0
2011-12-12 12:50:00,26.5,26.54,26.49,26.54,6200.0,22.0574,22.0907,22.0491,22.0907,6200.0
2011-12-12 12:55:00,26.54,26.54,26.49,26.51,2400.0,22.0907,22.0907,22.0491,22.0657,2400.0
2011-12-12 13:00:00,26.49,26.51,26.47,26.48,6300.0,22.0491,22.0657,22.0324,22.0408,6300.0
2011-12-12 13:05:00,26.49,26.52,26.49,26.5,3100.0,22.0491,22.0741,22.0491,22.0574,3100.0
2011-12-12 13:10:00,26.5,26.5,26.45,26.46,7400.0,22.0574,22.0574,22.0158,22.0241,7400.0
2011-12-12 13:15:00,26.47,26.5,26.47,26.47,11400.0,22.0324,22.0574,22.0324,22.0324,11400.0
2011-12-12 13:20:00,26.46,26.51,26.46,26.51,5900.0,22.0241,22.0657,22.0241,22.0657,5900.0
2011-12-12 13:25:00,26.5,26.59,26.5,26.59,4900.0,22.0574,22.1323,22.0574,22.1323,4900.0
2011-12-12 13:30:00,26.58,26.6,26.54,26.56,7900.0,22.124,22.1407,22.0907,22.1074,7900.0
2011-12-12 13:35:00,26.56,26.58,26.56,26.57,5100.0,22.1074,22.124,22.1074,22.1157,5100.0
2011-12-12 13:40:00,26.57,26.6,26.56,26.6,4300.0,22.1157,22.1407,22.1074,22.1407,4300.0
2011-12-12 13:45:00,26.6,26.64,26.6,26.63,8500.0,22.1407,22.1739,22.1407,22.1656,8500.0
2011-12-12 13:50:00,26.63,26.67,26.61,26.63,10300.0,22.1656,22.1989,22.149,22.1656,10300.0
2011-12-12 13:55:00,26.61,26.63,26.6,26.63,7200.0,22.149,22.1656,22.1407,22.1656,7200.0
2011-12-12 14:00:00,26.62,26.63,26.59,26.63,5200.0,22.1573,22.1656,22.1323,22.1656,5200.0
2011-12-12 14:05:00,26.63,26.66,26.54,26.59,17000.0,22.1656,22.1906,22.0907,22.1323,17000.0
2011-12-12 14:10:00,26.58,26.6,26.52,26.57,10500.0,22.124,22.1407,22.0741,22.1157,10500.0
2011-12-12 14:15:00,26.58,26.66,26.58,26.65,7300.0,22.124,22.1906,22.124,22.1823,7300.0
2011-12-12 14:20:00,26.64,26.71,26.63,26.71,8400.0,22.1739,22.2322,22.1656,22.2322,8400.0
2011-12-12 14:25:00,26.71,26.73,26.64,26.66,10300.0,22.2322,22.2489,22.1739,22.1906,10300.0
2011-12-12 14:30:00,26.66,26.68,26.62,26.62,9600.0,22.1906,22.2072,22.1573,22.1573,9600.0
2011-12-12 14:35:00,26.63,26.64,26.57,26.57,10900.0,22.1656,22.1739,22.1157,22.1157,10900.0
2011-12-12 14:40:00,26.57,26.59,26.55,26.59,5800.0,22.1157,22.1323,22.099,22.1323,5800.0
2011-12-12 14:45:00,26.59,26.62,26.58,26.6,6200.0,22.1323,22.1573,22.124,22.1407,6200.0
2011-12-12 14:50:00,26.59,26.62,26.58,26.62,5400.0,22.1323,22.1573,22.124,22.1573,5400.0
2011-12-12 14:55:00,26.61,26.68,26.6,26.66,17200.0,22.149,22.2072,22.1407,22.1906,17200.0
2011-12-12 15:00:00,26.66,26.68,26.65,26.67,17900.0,22.1906,22.2072,22.1823,22.1989,17900.0
2011-12-12 15:05:00,26.67,26.69,26.56,26.58,20500.0,22.1989,22.2156,22.1074,22.124,20500.0
2011-12-12 15:10:00,26.58,26.63,26.58,26.63,7200.0,22.124,22.1656,22.124,22.1656,7200.0
2011-12-12 15:15:00,26.63,26.63,26.61,26.63,9100.0,22.1656,22.1656,22.149,22.1656,9100.0
2011-12-12 15:20:00,26.63,26.63,26.53,26.55,18100.0,22.1656,22.1656,22.0824,22.099,18100.0
2011-12-12 15:25:00,26.54,26.72,26.54,26.7,46300.0,22.0907,22.2405,22.0907,22.2239,46300.0
2011-12-12 15:30:00,26.69,26.73,26.67,26.72,33200.0,22.2156,22.2489,22.1989,22.2405,33200.0
2011-12-12 15:35:00,26.72,26.79,26.71,26.79,34200.0,22.2405,22.2988,22.2322,22.2988,34200.0
2011-12-12 15:40:00,26.79,26.87,26.73,26.74,44400.0,22.2988,22.3654,22.2489,22.2572,44400.0
2011-12-12 15:45:00,26.74,26.75,26.65,26.72,44300.0,22.2572,22.2655,22.1823,22.2405,44300.0
2011-12-12 15:50:00,26.72,26.75,26.67,26.71,74100.0,22.2405,22.2655,22.1989,22.2322,74100.0
2011-12-12 15:55:00,26.71,26.74,26.67,26.73,71500.0,22.2322,22.2572,22.1989,22.2489,71500.0
2011-12-13 09:30:00,26.87,27.0,26.86,27.0,41900.0,22.3654,22.4736,22.3571,22.4736,41900.0
2011-12-13 09:35:00,27.02,27.03,26.92,27.02,25900.0,22.4902,22.4986,22.407,22.4902,25900.0
2011-12-13 09:40:00,27.04,27.15,27.04,27.09,22700.0,22.5069,22.5985,22.5069,22.5485,22700.0
2011-12-13 09:45:00,27.1,27.14,26.9,27.13,60000.0,22.5568,22.5901,22.3904,22.5818,60000.0
2011-12-13 09:50:00,27.12,27.19,26.98,26.99,28200.0,22.5735,22.6317,22.4569,22.4653,28200.0
2011-12-13 09:55:00,26.99,27.03,26.7,26.75,58800.0,22.4653,22.4986,22.2239,22.2655,58800.0
2011-12-13 10:00:00,26.76,26.92,26.76,26.87,21000.0,22.2738,22.407,22.2738,22.3654,21000.0
2011-12-13 10:05:00,26.87,26.9,26.85,26.85,9100.0,22.3654,22.3904,22.3487,22.3487,9100.0
2011-12-13 10:10:00,26.86,27.01,26.86,26.86,26000.0,22.3571,22.4819,22.3571,22.3571,26000.0
2011-12-13 10:15:00,26.87,26.88,26.84,26.85,9500.0,22.3654,22.3737,22.3404,22.3487,9500.0
2011-12-13 10:20:00,26.85,26.88,26.85,26.86,10700.0,22.3487,22.3737,22.3487,22.3571,10700.0
2011-12-13 10:25:00,26.85,26.86,26.64,26.65,20600.0,22.3487,22.3571,22.1739,22.1823,20600.0
2011-12-13 10:30:00,26.65,26.75,26.65,26.73,8800.0,22.1823,22.2655,22.1823,22.2489,8800.0
2011-12-13 10:35:00,26.72,26.72,26.61,26.69,17300.0,22.2405,22.2405,22.149,22.2156,17300.0
2011-12-13 10:40:00,26.68,26.69,26.64,26.68,10200.0,22.2072,22.2156,22.1739,22.2072,10200.0
2011-12-13 10:45:00,26.68,26.68,26.54,26.58,16700.0,22.2072,22.2072,22.0907,22.124,16700.0
2011-12-13 10:50:00,26.58,26.58,26.53,26.55,16100.0,22.124,22.124,22.0824,22.099,16100.0
2011-12-13 10:55:00,26.56,26.6,26.5,26.5,17000.0,22.1074,22.1407,22.0574,22.0574,17000.0
2011-12-13 11:00:00,26.5,26.5,26.4,26.4,25000.0,22.0574,22.0574,21.9742,21.9742,25000.0
2011-12-13 11:05:00,26.4,26.4,26.25,26.3,50700.0,21.9742,21.9742,21.8493,21.8909,50700.0
2011-12-13 11:10:00,26.3,26.4,26.3,26.37,19700.0,21.8909,21.9742,21.8909,21.9492,19700.0
2011-12-13 11:15:00,26.4,26.47,26.38,26.45,11900.0,21.9742,22.0324,21.9575,22.0158,11900.0
2011-12-13 11:20:00,26.45,26.48,26.42,26.43,15700.0,22.0158,22.0408,21.9908,21.9992,15700.0
2011-12-13 11:25:00,26.45,26.48,26.4,26.4,9000.0,22.0158,22.0408,21.9742,21.9742,9000.0
2011-12-13 11:30:00,26.41,26.44,26.35,26.41,21600.0,21.9825,22.0075,21.9326,21.9825,21600.0
2011-12-13 11:35:00,26.44,26.49,26.42,26.45,6400.0,22.0075,22.0491,21.9908,22.0158,6400.0
2011-12-13 11:40:00,26.44,26.44,26.36,26.4,24400.0,22.0075,22.0075,21.9409,21.9742,24400.0
2011-12-13 11:45:00,26.41,26.43,26.37,26.39,10100.0,21.9825,21.9992,21.9492,21.9659,10100.0
2011-12-13 11:50:00,26.41,26.46,26.4,26.4,13600.0,21.9825,22.0241,21.9742,21.9742,13600.0
2011-12-13 11:55:00,26.4,26.56,26.39,26.55,12000.0,21.9742,22.1074,21.9659,22.099,12000.0
2011-12-13 12:00:00,26.54,26.59,26.54,26.58,12700.0,22.0907,22.1323,22.0907,22.124,12700.0
2011-12-13 12:05:00,26.57,26.61,26.57,26.61,3500.0,22.1157,22.149,22.1157,22.149,3500.0
2011-12-13 12:10:00,26.6,26.61,26.6,26.61,3300.0,22.1407,22.149,22.1407,22.149,3300.0
2011-12-13 12:15:00,26.6,26.6,26.55,26.57,13300.0,22.1407,22.1407,22.099,22.1157,13300.0
2011-12-13 12:20:00,26.58,26.62,26.58,26.62,5400.0,22.124,22.1573,22.124,22.1573,5400.0
2011-12-13 12:25:00,26.63,26.66,26.63,26.64,8100.0,22.1656,22.1906,22.1656,22.1739,8100.0
2011-12-13 12:30:00,26.64,26.64,26.57,26.59,7100.0,22.1739,22.1739,22.1157,22.1323,7100.0
2011-12-13 12:35:00,26.58,26.6,26.52,26.53,8200.0,22.124,22.1407,22.0741,22.0824,8200.0
2011-12-13 12:40:00,26.53,26.58,26.53,26.56,5400.0,22.0824,22.124,22.0824,22.1074,5400.0
2011-12-13 12:45:00,26.56,26.64,26.54,26.62,7200.0,22.1074,22.1739,22.0907,22.1573,7200.0
2011-12-13 12:50:00,26.62,26.67,26.61,26.66,6100.0,22.1573,22.1989,22.149,22.1906,6100.0
2011-12-13 12:55:00,26.65,26.71,26.65,26.7,6800.0,22.1823,22.2322,22.1823,22.2239,6800.0
2011-12-13 13:00:00,26.68,26.73,26.67,26.7,21500.0,22.2072,22.2489,22.1989,22.2239,21500.0
2011-12-13 13:05:00,26.7,26.72,26.64,26.72,14500.0,22.2239,22.2405,22.1739,22.2405,14500.0
2011-12-13 13:10:00,26.73,26.82,26.73,26.79,32500.0,22.2489,22.3238,22.2489,22.2988,32500.0
2011-12-13 13:15:00,26.79,26.82,26.76,26.82,9300.0,22.2988,22.3238,22.2738,22.3238,9300.0
2011-12-13 13:20:00,26.82,26.82,26.76,26.79,11600.0,22.3238,22.3238,22.2738,22.2988,11600.0
2011-12-13 13:25:00,26.79,26.8,26.75,26.77,14300.0,22.2988,22.3071,22.2655,22.2822,14300.0
2011-12-13 13:30:00,26.75,26.8,26.73,26.79,13500.0,22.2655,22.3071,22.2489,22.2988,13500.0
2011-12-13 13:35:00,26.79,26.8,26.66,26.69,19400.0,22.2988,22.3071,22.1906,22.2156,19400.0
2011-12-13 13:40:00,26.69,26.78,26.65,26.76,21800.0,22.2156,22.2905,22.1823,22.2738,21800.0
2011-12-13 13:45:00,26.78,26.79,26.76,26.76,8000.0,22.2905,22.2988,22.2738,22.2738,8000.0
2011-12-13 13:50:00,26.75,26.79,26.75,26.77,3200.0,22.2655,22.2988,22.2655,22.2822,3200.0
2011-12-13 13:55:00,26.77,26.79,26.75,26.78,9200.0,22.2822,22.2988,22.2655,22.2905,9200.0
2011-12-13 14:00:00,26.79,26.87,26.77,26.85,10800.0,22.2988,22.3654,22.2822,22.3487,10800.0
2011-12-13 14:05:00,26.86,26.92,26.85,26.89,19900.0,22.3571,22.407,22.3487,22.382,19900.0
2011-12-13 14:10:00,26.9,26.92,26.75,26.81,26800.0,22.3904,22.407,22.2655,22.3154,26800.0
2011-12-13 14:15:00,26.78,26.83,26.66,26.68,20300.0,22.2905,22.3321,22.1906,22.2072,20300.0
2011-12-13 14:20:00,26.65,26.75,26.62,26.68,28700.0,22.1823,22.2655,22.1573,22.2072,28700.0
2011-12-13 14:25:00,26.68,26.82,26.64,26.79,26700.0,22.2072,22.3238,22.1739,22.2988,26700.0
2011-12-13 14:30:00,26.77,26.77,26.57,26.57,27100.0,22.2822,22.2822,22.1157,22.1157,27100.0
2011-12-13 14:35:00,26.57,26.57,26.46,26.48,15700.0,22.1157,22.1157,22.0241,22.0408,15700.0
2011-12-13 14:40:00,26.46,26.56,26.42,26.52,28500.0,22.0241,22.1074,21.9908,22.0741,28500.0
2011-12-13 14:45:00,26.51,26.53,26.41,26.46,27900.0,22.0657,22.0824,21.9825,22.0241,27900.0
2011-12-13 14:50:00,26.45,26.63,26.45,26.58,35900.0,22.0158,22.1656,22.0158,22.124,35900.0
2011-12-13 14:55:00,26.58,26.59,26.51,26.53,25700.0,22.124,22.1323,22.0657,22.0824,25700.0
2011-12-13 15:00:00,26.53,26.6,26.52,26.57,24600.0,22.0824,22.1407,22.0741,22.1157,24600.0
2011-12-13 15:05:00,26.58,26.63,26.51,26.52,21400.0,22.124,22.1656,22.0657,22.0741,21400.0
2011-12-13 15:10:00,26.52,26.55,26.46,26.47,37900.0,22.0741,22.099,22.0241,22.0324,37900.0
2011-12-13 15:15:00,26.45,26.48,26.38,26.44,80900.0,22.0158,22.0408,21.9575,22.0075,80900.0
2011-12-13 15:20:00,26.43,26.47,26.4,26.4,42900.0,21.9992,22.0324,21.9742,21.9742,42900.0
2011-12-13 15:25:00,26.39,26.42,26.23,26.27,56000.0,21.9659,21.9908,21.8327,21.866,56000.0
2011-12-13 15:30:00,26.28,26.31,26.2,26.2,54500.0,21.8743,21.8993,21.8077,21.8077,54500.0
2011-12-13 15:35:00,26.2,26.21,26.06,26.17,85400.0,21.8077,21.816,21.6912,21.7827,85400.0
2011-12-13 15:40:00,26.17,26.22,26.13,26.14,38200.0,21.7827,21.8244,21.7494,21.7578,38200.0
2011-12-13 15:45:00,26.14,26.24,26.13,26.21,43400.0,21.7578,21.841,21.7494,21.816,43400.0
2011-12-13 15:50:00,26.22,26.23,26.05,26.06,91200.0,21.8244,21.8327,21.6829,21.6912,91200.0
2011-12-13 15:55:00,26.06,26.18,26.06,26.18,89400.0,21.6912,21.7911,21.6912,21.7911,89400.0
2011-12-14 09:30:00,26.03,26.03,25.79,25.82,47800.0,21.6662,21.6662,21.4664,21.4914,47800.0
2011-12-14 09:35:00,25.81,26.0,25.69,25.76,44700.0,21.4831,21.6412,21.3832,21.4415,44700.0
2011-12-14 09:40:00,25.75,25.85,25.75,25.83,19900.0,21.4332,21.5164,21.4332,21.4997,19900.0
2011-12-14 09:45:00,25.82,25.83,25.51,25.62,46300.0,21.4914,21.4997,21.2334,21.3249,46300.0
2011-12-14 09:50:00,25.61,25.73,25.55,25.59,24600.0,21.3166,21.4165,21.2667,21.3,24600.0
2011-12-14 09:55:00,25.61,25.62,25.51,25.55,48200.0,21.3166,21.3249,21.2334,21.2667,48200.0
2011-12-14 10:00:00,25.52,25.54,25.42,25.42,49400.0,21.2417,21.2584,21.1585,21.1585,49400.0
2011-12-14 10:05:00,25.42,25.43,25.35,25.37,26900.0,21.1585,21.1668,21.1002,21.1169,26900.0
2011-12-14 10:10:00,25.37,25.37,25.25,25.25,41800.0,21.1169,21.1169,21.017,21.017,41800.0
2011-12-14 10:15:00,25.25,25.38,25.21,25.38,31000.0,21.017,21.1252,20.9837,21.1252,31000.0
2011-12-14 10:20:00,25.38,25.46,25.3,25.35,15200.0,21.1252,21.1918,21.0586,21.1002,15200.0
2011-12-14 10:25:00,25.35,25.46,25.34,25.45,7400.0,21.1002,21.1918,21.0919,21.1834,7400.0
2011-12-14 10:30:00,25.44,25.45,25.37,25.37,13900.0,21.1751,21.1834,21.1169,21.1169,13900.0
2011-12-14 10:35:00,25.38,25.45,25.38,25.38,19300.0,21.1252,21.1834,21.1252,21.1252,19300.0
2011-12-14 10:40:00,25.37,25.37,25.3,25.33,62900.0,21.1169,21.1169,21.0586,21.0836,62900.0
2011-12-14 10:45:00,25.33,25.37,25.31,25.37,15500.0,21.0836,21.1169,21.0669,21.1169,15500.0
2011-12-14 10:50:00,25.37,25.38,25.28,25.32,11000.0,21.1169,21.1252,21.0419,21.0752,11000.0
2011-12-14 10:55:00,25.32,25.32,25.2,25.2,14400.0,21.0752,21.0752,20.9754,20.9754,14400.0
2011-12-14 11:00:00,25.22,25.32,25.22,25.3,16100.0,20.992,21.0752,20.992,21.0586,16100.0
2011-12-14 11:05:00,25.29,25.31,25.24,25.25,12500.0,21.0503,21.0669,21.0087,21.017,12500.0
2011-12-14 11:10:00,25.24,25.24,25.19,25.22,13800.0,21.0087,21.0087,20.967,20.992,13800.0
2011-12-14 11:15:00,25.24,25.24,25.12,25.14,18800.0,21.0087,21.0087,20.9088,20.9254,18800.0
2011-12-14 11:20:00,25.13,25.19,25.11,25.12,37300.0,20.9171,20.967,20.9004,20.9088,37300.0
2011-12-14 11:25:00,25.13,25.19,25.12,25.18,10800.0,20.9171,20.967,20.9088,20.9587,10800.0
2011-12-14 11:30:00,25.18,25.2,25.1,25.15,11700.0,20.9587,20.9754,20.8921,20.9337,11700.0
2011-12-14 11:35:00,25.14,25.16,25.06,25.08,8800.0,20.9254,20.9421,20.8588,20.8755,8800.0
2011-12-14 11:40:00,25.07,25.09,25.02,25.03,12700.0,20.8672,20.8838,20.8255,20.8339,12700.0
2011-12-14 11:45:00,25.04,25.04,25.0,25.04,33200.0,20.8422,20.8422,20.8089,20.8422,33200.0
2011-12-14 11:50:00,25.04,25.04,24.97,24.99,5900.0,20.8422,20.8422,20.7839,20.8006,5900.0
2011-12-14 11:55:00,24.98,24.98,24.9,24.9,13200.0,20.7922,20.7922,20.7257,20.7257,13200.0
2011-12-14 12:00:00,24.91,24.92,24.88,24.88,24300.0,20.734,20.7423,20.709,20.709,24300.0
2011-12-14 12:05:00,24.87,24.94,24.87,24.94,15500.0,20.7007,20.7589,20.7007,20.7589,15500.0
2011-12-14 12:10:00,24.94,25.02,24.94,25.0,27000.0,20.7589,20.8255,20.7589,20.8089,27000.0
2011-12-14 12:15:00,24.99,25.02,24.96,24.96,70400.0,20.8006,20.8255,20.7756,20.7756,70400.0
2011-12-14 12:20:00,24.95,24.96,24.95,24.96,10600.0,20.7673,20.7756,20.7673,20.7756,10600.0
2011-12-14 12:25:00,24.95,24.99,24.95,24.99,8500.0,20.7673,20.8006,20.7673,20.8006,8500.0
2011-12-14 12:30:00,24.98,25.03,24.98,25.03,14400.0,20.7922,20.8339,20.7922,20.8339,14400.0
2011-12-14 12:35:00,25.03,25.03,25.0,25.01,42900.0,20.8339,20.8339,20.8089,20.8172,42900.0
2011-12-14 12:40:00,25.01,25.06,25.01,25.05,45500.0,20.8172,20.8588,20.8172,20.8505,45500.0
2011-12-14 12:45:00,25.06,25.12,25.05,25.09,48900.0,20.8588,20.9088,20.8505,20.8838,48900.0
2011-12-14 12:50:00,25.09,25.1,25.06,25.08,36700.0,20.8838,20.8921,20.8588,20.8755,36700.0
2011-12-14 12:55:00,25.08,25.09,25.06,25.07,39000.0,20.8755,20.8838,20.8588,20.8672,39000.0
2011-12-14 13:00:00,25.08,25.1,25.05,25.1,38900.0,20.8755,20.8921,20.8505,20.8921,38900.0
2011-12-14 13:05:00,25.1,25.2,25.1,25.19,37700.0,20.8921,20.9754,20.8921,20.967,37700.0
2011-12-14 13:10:00,25.18,25.26,25.17,25.26,44000.0,20.9587,21.0253,20.9504,21.0253,44000.0
2011-12-14 13:15:00,25.26,25.35,25.26,25.33,31200.0,21.0253,21.1002,21.0253,21.0836,31200.0
2011-12-14 13:20:00,25.33,25.33,25.24,25.25,19600.0,21.0836,21.0836,21.0087,21.017,19600.0
2011-12-14 13:25:00,25.25,25.3,25.23,25.3,16100.0,21.017,21.0586,21.0003,21.0586,16100.0
2011-12-14 13:30:00,25.31,25.33,25.27,25.28,14600.0,21.0669,21.0836,21.0336,21.0419,14600.0
2011-12-14 13:35:00,25.28,25.35,25.28,25.3,82400.0,21.0419,21.1002,21.0419,21.0586,82400.0
2011-12-14 13:40:00,25.29,25.31,25.28,25.3,8700.0,21.0503,21.0669,21.0419,21.0586,8700.0
2011-12-14 13:45:00,25.29,25.3,25.22,25.22,13800.0,21.0503,21.0586,20.992,20.992,13800.0
2011-12-14 13:50:00,25.2,25.2,25.15,25.2,29500.0,20.9754,20.9754,20.9337,20.9754,29500.0
2011-12-14 13:55:00,25.19,25.23,25.19,25.23,29200.0,20.967,21.0003,20.967,21.0003,29200.0
2011-12-14 14:00:00,25.23,25.26,25.23,25.25,43400.0,21.0003,21.0253,21.0003,21.017,43400.0
2011-12-14 14:05:00,25.25,25.26,25.19,25.19,16500.0,21.017,21.0253,20.967,20.967,16500.0
2011-12-14 14:10:00,25.18,25.2,25.15,25.16,19300.0,20.9587,20.9754,20.9337,20.9421,19300.0
2011-12-14 14:15:00,25.16,25.24,25.14,25.19,26900.0,20.9421,21.0087,20.9254,20.967,26900.0
2011-12-14 14:20:00,25.18,25.18,25.14,25.14,9700.0,20.9587,20.9587,20.9254,20.9254,9700.0
2011-12-14 14:25:00,25.15,25.26,25.15,25.26,47800.0,20.9337,21.0253,20.9337,21.0253,47800.0
2011-12-14 14:30:00,25.25,25.26,25.16,25.18,38000.0,21.017,21.0253,20.9421,20.9587,38000.0
2011-12-14 14:35:00,25.16,25.17,25.07,25.11,25700.0,20.9421,20.9504,20.8672,20.9004,25700.0
2011-12-14 14:40:00,25.11,25.13,25.07,25.09,29200.0,20.9004,20.9171,20.8672,20.8838,29200.0
2011-12-14 14:45:00,25.09,25.16,25.08,25.13,26300.0,20.8838,20.9421,20.8755,20.9171,26300.0
2011-12-14 14:50:00,25.12,25.12,25.02,25.05,21400.0,20.9088,20.9088,20.8255,20.8505,21400.0
2011-12-14 14:55:00,25.04,25.04,24.99,25.03,33800.0,20.8422,20.8422,20.8006,20.8339,33800.0
2011-12-14 15:00:00,25.03,25.08,25.02,25.05,18200.0,20.8339,20.8755,20.8255,20.8505,18200.0
2011-12-14 15:05:00,25.04,25.06,24.98,24.99,39300.0,20.8422,20.8588,20.7922,20.8006,39300.0
2011-12-14 15:10:00,24.99,25.15,24.99,25.13,49500.0,20.8006,20.9337,20.8006,20.9171,49500.0
2011-12-14 15:15:00,25.13,25.14,25.05,25.1,42700.0,20.9171,20.9254,20.8505,20.8921,42700.0
2011-12-14 15:20:00,25.1,25.1,24.97,24.99,59600.0,20.8921,20.8921,20.7839,20.8006,59600.0
2011-12-14 15:25:00,25.01,25.04,24.99,25.04,36800.0,20.8172,20.8422,20.8006,20.8422,36800.0
2011-12-14 15:30:00,25.04,25.07,24.97,25.01,43300.0,20.8422,20.8672,20.7839,20.8172,43300.0
2011-12-14 15:35:00,25.0,25.01,24.95,24.99,48000.0,20.8089,20.8172,20.7673,20.8006,48000.0
2011-12-14 15:40:00,24.99,25.01,24.93,24.98,62500.0,20.8006,20.8172,20.7506,20.7922,62500.0
2011-12-14 15:45:00,24.98,25.03,24.92,25.02,70900.0,20.7922,20.8339,20.7423,20.8255,70900.0
2011-12-14 15:50:00,25.03,25.03,24.93,24.94,95100.0,20.8339,20.8339,20.7506,20.7589,95100.0
2011-12-14 15:55:00,24.95,24.96,24.9,24.95,127900.0,20.7673,20.7756,20.7257,20.7673,127900.0
2011-12-15 09:30:00,25.56,25.57,25.3,25.42,76200.0,21.275,21.2833,21.0586,21.1585,76200.0
2011-12-15 09:35:00,25.42,25.42,25.29,25.29,27600.0,21.1585,21.1585,21.0503,21.0503,27600.0
2011-12-15 09:40:00,25.28,25.29,25.16,25.2,15200.0,21.0419,21.0503,20.9421,20.9754,15200.0
2011-12-15 09:45:00,25.22,25.28,25.2,25.28,15800.0,20.992,21.0419,20.9754,21.0419,15800.0
2011-12-15 09:50:00,25.28,25.36,25.28,25.34,32500.0,21.0419,21.1085,21.0419,21.0919,32500.0
2011-12-15 09:55:00,25.35,25.48,25.34,25.43,36100.0,21.1002,21.2084,21.0919,21.1668,36100.0
2011-12-15 10:00:00,25.44,25.47,25.27,25.27,23200.0,21.1751,21.2001,21.0336,21.0336,23200.0
2011-12-15 10:05:00,25.29,25.31,25.21,25.3,27400.0,21.0503,21.0669,20.9837,21.0586,27400.0
2011-12-15 10:10:00,25.3,25.3,25.2,25.23,33000.0,21.0586,21.0586,20.9754,21.0003,33000.0
2011-12-15 10:15:00,25.23,25.26,25.2,25.25,12400.0,21.0003,21.0253,20.9754,21.017,12400.0
2011-12-15 10:20:00,25.26,25.32,25.26,25.29,10100.0,21.0253,21.0752,21.0253,21.0503,10100.0
2011-12-15 10:25:00,25.3,25.32,25.25,25.25,14900.0,21.0586,21.0752,21.017,21.017,14900.0
2011-12-15 10:30:00,25.26,25.27,25.21,25.27,17500.0,21.0253,21.0336,20.9837,21.0336,17500.0
2011-12-15 10:35:00,25.27,25.28,25.14,25.15,19200.0,21.0336,21.0419,20.9254,20.9337,19200.0
2011-12-15 10:40:00,25.14,25.2,25.12,25.14,24700.0,20.9254,20.9754,20.9088,20.9254,24700.0
2011-12-15 10:45:00,25.15,25.18,25.09,25.16,22300.0,20.9337,20.9587,20.8838,20.9421,22300.0
2011-12-15 10:50:00,25.18,25.31,25.15,25.31,19500.0,20.9587,21.0669,20.9337,21.0669,19500.0
2011-12-15 10:55:00,25.32,25.33,25.26,25.32,22600.0,21.0752,21.0836,21.0253,21.0752,22600.0
2011-12-15 11:00:00,25.31,25.38,25.3,25.37,17800.0,21.0669,21.1252,21.0586,21.1169,17800.0
2011-12-15 11:05:00,25.38,25.39,25.28,25.29,11200.0,21.1252,21.1335,21.0419,21.0503,11200.0
2011-12-15 11:10:00,25.29,25.39,25.29,25.38,19000.0,21.0503,21.1335,21.0503,21.1252,19000.0
2011-12-15 11:15:00,25.37,25.39,25.3,25.3,10500.0,21.1169,21.1335,21.0586,21.0586,10500.0
2011-12-15 11:20:00,25.3,25.38,25.3,25.36,19000.0,21.0586,21.1252,21.0586,21.1085,19000.0
2011-12-15 11:25:00,25.37,25.48,25.36,25.46,4000.0,21.1169,21.2084,21.1085,21.1918,4000.0
2011-12-15 11:30:00,25.47,25.47,25.43,25.43,5300.0,21.2001,21.2001,21.1668,21.1668,5300.0
2011-12-15 11:35:00,25.43,25.43,25.34,25.34,12600.0,21.1668,21.1668,21.0919,21.0919,12600.0
2011-12-15 11:40:00,25.33,25.41,25.33,25.4,9500.0,21.0836,21.1502,21.0836,21.1418,9500.0
2011-12-15 11:45:00,25.39,25.46,25.39,25.39,4900.0,21.1335,21.1918,21.1335,21.1335,4900.0
2011-12-15 11:50:00,25.38,25.38,25.29,25.35,9100.0,21.1252,21.1252,21.0503,21.1002,9100.0
2011-12-15 11:55:00,25.35,25.45,25.34,25.44,16500.0,21.1002,21.1834,21.0919,21.1751,16500.0
2011-12-15 12:00:00,25.45,25.46,25.41,25.43,8400.0,21.1834,21.1918,21.1502,21.1668,8400.0
2011-12-15 12:05:00,25.43,25.44,25.37,25.41,7300.0,21.1668,21.1751,21.1169,21.1502,7300.0
2011-12-15 12:10:00,25.41,25.42,25.33,25.37,17400.0,21.1502,21.1585,21.0836,21.1169,17400.0
2011-12-15 12:15:00,25.38,25.39,25.36,25.38,16700.0,21.1252,21.1335,21.1085,21.1252,16700.0
2011-12-15 12:20:00,25.38,25.46,25.37,25.44,28900.0,21.1252,21.1918,21.1169,21.1751,28900.0
2011-12-15 12:25:00,25.44,25.45,25.41,25.43,11100.0,21.1751,21.1834,21.1502,21.1668,11100.0
2011-12-15 12:30:00,25.43,25.47,25.42,25.45,21100.0,21.1668,21.2001,21.1585,21.1834,21100.0
2011-12-15 12:35:00,25.45,25.46,25.39,25.4,10600.0,21.1834,21.1918,21.1335,21.1418,10600.0
2011-12-15 12:40:00,25.41,25.42,25.37,25.37,10700.0,21.1502,21.1585,21.1169,21.1169,10700.0
2011-12-15 12:45:00,25.36,25.44,25.36,25.4,5100.0,21.1085,21.1751,21.1085,21.1418,5100.0
2011-12-15 12:50:00,25.41,25.41,25.35,25.37,6400.0,21.1502,21.1502,21.1002,21.1169,6400.0
2011-12-15 12:55:00,25.38,25.38,25.34,25.38,2900.0,21.1252,21.1252,21.0919,21.1252,2900.0
2011-12-15 13:00:00,25.4,25.47,25.38,25.47,12500.0,21.1418,21.2001,21.1252,21.2001,12500.0
2011-12-15 13:05:00,25.47,25.54,25.47,25.53,31900.0,21.2001,21.2584,21.2001,21.25,31900.0
2011-12-15 13:10:00,25.53,25.54,25.48,25.48,20700.0,21.25,21.2584,21.2084,21.2084,20700.0
2011-12-15 13:15:00,25.48,25.57,25.48,25.53,21200.0,21.2084,21.2833,21.2084,21.25,21200.0
2011-12-15 13:20:00,25.53,25.55,25.46,25.51,10900.0,21.25,21.2667,21.1918,21.2334,10900.0
2011-12-15 13:25:00,25.5,25.53,25.48,25.52,12200.0,21.2251,21.25,21.2084,21.2417,12200.0
2011-12-15 13:30:00,25.51,25.51,25.38,25.38,16000.0,21.2334,21.2334,21.1252,21.1252,16000.0
2011-12-15 13:35:00,25.39,25.41,25.37,25.39,20300.0,21.1335,21.1502,21.1169,21.1335,20300.0
2011-12-15 13:40:00,25.39,25.59,25.37,25.55,17400.0,21.1335,21.3,21.1169,21.2667,17400.0
2011-12-15 13:45:00,25.55,25.57,25.47,25.51,13600.0,21.2667,21.2833,21.2001,21.2334,13600.0
2011-12-15 13:50:00,25.51,25.52,25.46,25.48,12400.0,21.2334,21.2417,21.1918,21.2084,12400.0
2011-12-15 13:55:00,25.48,25.53,25.48,25.49,14500.0,21.2084,21.25,21.2084,21.2167,14500.0
2011-12-15 14:00:00,25.49,25.55,25.49,25.55,12600.0,21.2167,21.2667,21.2167,21.2667,12600.0
2011-12-15 14:05:00,25.54,25.55,25.5,25.51,11800.0,21.2584,21.2667,21.2251,21.2334,11800.0
2011-12-15 14:10:00,25.52,25.59,25.52,25.55,13600.0,21.2417,21.3,21.2417,21.2667,13600.0
2011-12-15 14:15:00,25.56,25.6,25.55,25.6,14400.0,21.275,21.3083,21.2667,21.3083,14400.0
2011-12-15 14:20:00,25.6,25.62,25.59,25.6,14000.0,21.3083,21.3249,21.3,21.3083,14000.0
2011-12-15 14:25:00,25.58,25.58,25.49,25.49,11900.0,21.2917,21.2917,21.2167,21.2167,11900.0
2011-12-15 14:30:00,25.48,25.54,25.48,25.54,11200.0,21.2084,21.2584,21.2084,21.2584,11200.0
2011-12-15 14:35:00,25.53,25.54,25.5,25.54,10600.0,21.25,21.2584,21.2251,21.2584,10600.0
2011-12-15 14:40:00,25.53,25.54,25.51,25.54,18500.0,21.25,21.2584,21.2334,21.2584,18500.0
2011-12-15 14:45:00,25.54,25.54,25.5,25.5,21900.0,21.2584,21.2584,21.2251,21.2251,21900.0
2011-12-15 14:50:00,25.5,25.51,25.49,25.51,18700.0,21.2251,21.2334,21.2167,21.2334,18700.0
2011-12-15 14:55:00,25.51,25.56,25.51,25.51,39800.0,21.2334,21.275,21.2334,21.2334,39800.0
2011-12-15 15:00:00,25.5,25.54,25.5,25.53,21400.0,21.2251,21.2584,21.2251,21.25,21400.0
2011-12-15 15:05:00,25.53,25.55,25.51,25.55,14100.0,21.25,21.2667,21.2334,21.2667,14100.0
2011-12-15 15:10:00,25.55,25.58,25.51,25.51,13900.0,21.2667,21.2917,21.2334,21.2334,13900.0
2011-12-15 15:15:00,25.5,25.63,25.5,25.62,31100.0,21.2251,21.3333,21.2251,21.3249,31100.0
2011-12-15 15:20:00,25.63,25.63,25.55,25.55,49600.0,21.3333,21.3333,21.2667,21.2667,49600.0
2011-12-15 15:25:00,25.54,25.56,25.49,25.51,23400.0,21.2584,21.275,21.2167,21.2334,23400.0
2011-12-15 15:30:00,25.51,25.59,25.5,25.57,37900.0,21.2334,21.3,21.2251,21.2833,37900.0
2011-12-15 15:35:00,25.57,25.61,25.54,25.61,67700.0,21.2833,21.3166,21.2584,21.3166,67700.0
2011-12-15 15:40:00,25.62,25.62,25.51,25.51,53300.0,21.3249,21.3249,21.2334,21.2334,53300.0
2011-12-15 15:45:00,25.5,25.57,25.46,25.57,63900.0,21.2251,21.2833,21.1918,21.2833,63900.0
2011-12-15 15:50:00,25.56,25.57,25.43,25.44,83700.0,21.275,21.2833,21.1668,21.1751,83700.0
2011-12-15 15:55:00,25.43,25.5,25.42,25.5,138200.0,21.1668,21.2251,21.1585,21.2251,138200.0
2011-12-16 09:30:00,25.77,25.8,25.7,25.73,31100.0,21.4498,21.4748,21.3915,21.4165,31100.0
2011-12-16 09:35:00,25.73,25.79,25.69,25.75,20400.0,21.4165,21.4664,21.3832,21.4332,20400.0
2011-12-16 09:40:00,25.76,25.79,25.64,25.64,22800.0,21.4415,21.4664,21.3416,21.3416,22800.0
2011-12-16 09:45:00,25.63,25.76,25.63,25.72,16500.0,21.3333,21.4415,21.3333,21.4082,16500.0
2011-12-16 09:50:00,25.72,25.79,25.72,25.76,19500.0,21.4082,21.4664,21.4082,21.4415,19500.0
2011-12-16 09:55:00,25.75,25.96,25.74,25.96,36200.0,21.4332,21.6079,21.4248,21.6079,36200.0
2011-12-16 10:00:00,25.95,26.03,25.87,26.03,24800.0,21.5996,21.6662,21.533,21.6662,24800.0
2011-12-16 10:05:00,26.02,26.14,26.01,26.09,12400.0,21.6579,21.7578,21.6496,21.7162,12400.0
2011-12-16 10:10:00,26.11,26.12,26.02,26.11,11600.0,21.7328,21.7411,21.6579,21.7328,11600.0
2011-12-16 10:15:00,26.12,26.23,26.12,26.22,20400.0,21.7411,21.8327,21.7411,21.8244,20400.0
2011-12-16 10:20:00,26.23,26.24,26.11,26.11,7700.0,21.8327,21.841,21.7328,21.7328,7700.0
2011-12-16 10:25:00,26.12,26.12,26.03,26.05,7400.0,21.7411,21.7411,21.6662,21.6829,7400.0
2011-12-16 10:30:00,26.06,26.06,25.99,26.03,11400.0,21.6912,21.6912,21.6329,21.6662,11400.0
2011-12-16 10:35:00,26.03,26.06,26.03,26.04,7400.0,21.6662,21.6912,21.6662,21.6745,7400.0
2011-12-16 10:40:00,26.03,26.09,26.0,26.09,6800.0,21.6662,21.7162,21.6412,21.7162,6800.0
2011-12-16 10:45:00,26.1,26.1,26.05,26.05,5400.0,21.7245,21.7245,21.6829,21.6829,5400.0
2011-12-16 10:50:00,26.07,26.1,26.06,26.06,5400.0,21.6995,21.7245,21.6912,21.6912,5400.0
2011-12-16 10:55:00,26.07,26.07,26.0,26.03,9500.0,21.6995,21.6995,21.6412,21.6662,9500.0
2011-12-16 11:00:00,26.03,26.07,25.99,26.0,8100.0,21.6662,21.6995,21.6329,21.6412,8100.0
2011-12-16 11:05:00,26.0,26.02,25.99,26.0,9800.0,21.6412,21.6579,21.6329,21.6412,9800.0
2011-12-16 11:10:00,26.01,26.08,26.01,26.07,31000.0,21.6496,21.7078,21.6496,21.6995,31000.0
2011-12-16 11:15:00,26.07,26.11,26.05,26.06,5600.0,21.6995,21.7328,21.6829,21.6912,5600.0
2011-12-16 11:20:00,26.06,26.08,26.02,26.07,20300.0,21.6912,21.7078,21.6579,21.6995,20300.0
2011-12-16 11:25:00,26.08,26.08,26.05,26.05,14600.0,21.7078,21.7078,21.6829,21.6829,14600.0
2011-12-16 11:30:00,26.05,26.07,25.95,25.96,10800.0,21.6829,21.6995,21.5996,21.6079,10800.0
2011-12-16 11:35:00,25.94,25.95,25.88,25.88,6800.0,21.5913,21.5996,21.5414,21.5414,6800.0
2011-12-16 11:40:00,25.87,25.88,25.83,25.83,9500.0,21.533,21.5414,21.4997,21.4997,9500.0
2011-12-16 11:45:00,25.83,25.89,25.82,25.86,10100.0,21.4997,21.5497,21.4914,21.5247,10100.0
2011-12-16 11:50:00,25.86,25.86,25.82,25.85,11500.0,21.5247,21.5247,21.4914,21.5164,11500.0
2011-12-16 11:55:00,25.86,25.86,25.75,25.75,5100.0,21.5247,21.5247,21.4332,21.4332,5100.0
2011-12-16 12:00:00,25.75,25.85,25.69,25.85,22100.0,21.4332,21.5164,21.3832,21.5164,22100.0
2011-12-16 12:05:00,25.85,25.92,25.85,25.91,7200.0,21.5164,21.5747,21.5164,21.5663,7200.0
2011-12-16 12:10:00,25.91,25.93,25.9,25.91,2300.0,21.5663,21.583,21.558,21.5663,2300.0
2011-12-16 12:15:00,25.92,25.94,25.9,25.91,2700.0,21.5747,21.5913,21.558,21.5663,2700.0
2011-12-16 12:20:00,25.92,25.93,25.88,25.9,3200.0,21.5747,21.583,21.5414,21.558,3200.0
2011-12-16 12:25:00,25.89,25.89,25.83,25.84,6700.0,21.5497,21.5497,21.4997,21.5081,6700.0
2011-12-16 12:30:00,25.85,25.85,25.7,25.74,8700.0,21.5164,21.5164,21.3915,21.4248,8700.0
2011-12-16 12:35:00,25.7,25.75,25.68,25.75,15200.0,21.3915,21.4332,21.3749,21.4332,15200.0
2011-12-16 12:40:00,25.75,25.78,25.71,25.71,9900.0,21.4332,21.4581,21.3999,21.3999,9900.0
2011-12-16 12:45:00,25.7,25.73,25.63,25.71,13800.0,21.3915,21.4165,21.3333,21.3999,13800.0
2011-12-16 12:50:00,25.71,25.77,25.69,25.76,7700.0,21.3999,21.4498,21.3832,21.4415,7700.0
2011-12-16 12:55:00,25.77,25.79,25.7,25.74,26700.0,21.4498,21.4664,21.3915,21.4248,26700.0
2011-12-16 13:00:00,25.74,25.81,25.73,25.73,7700.0,21.4248,21.4831,21.4165,21.4165,7700.0
2011-12-16 13:05:00,25.73,25.76,25.7,25.7,4800.0,21.4165,21.4415,21.3915,21.3915,4800.0
2011-12-16 13:10:00,25.69,25.77,25.69,25.76,5200.0,21.3832,21.4498,21.3832,21.4415,5200.0
2011-12-16 13:15:00,25.76,25.81,25.75,25.79,6400.0,21.4415,21.4831,21.4332,21.4664,6400.0
2011-12-16 13:20:00,25.81,25.85,25.81,25.84,3500.0,21.4831,21.5164,21.4831,21.5081,3500.0
2011-12-16 13:25:00,25.83,25.83,25.75,25.77,15300.0,21.4997,21.4997,21.4332,21.4498,15300.0
2011-12-16 13:30:00,25.77,25.82,25.76,25.79,6800.0,21.4498,21.4914,21.4415,21.4664,6800.0
2011-12-16 13:35:00,25.77,25.79,25.74,25.77,10400.0,21.4498,21.4664,21.4248,21.4498,10400.0
2011-12-16 13:40:00,25.76,25.79,25.73,25.79,6700.0,21.4415,21.4664,21.4165,21.4664,6700.0
2011-12-16 13:45:00,25.78,25.93,25.77,25.93,28600.0,21.4581,21.583,21.4498,21.583,28600.0
2011-12-16 13:50:00,25.93,26.01,25.91,25.99,23000.0,21.583,21.6496,21.5663,21.6329,23000.0
2011-12-16 13:55:00,25.98,25.98,25.86,25.9,18300.0,21.6246,21.6246,21.5247,21.558,18300.0
2011-12-16 14:00:00,25.9,25.92,25.8,25.81,11400.0,21.558,21.5747,21.4748,21.4831,11400.0
2011-12-16 14:05:00,25.82,25.9,25.82,25.85,5500.0,21.4914,21.558,21.4914,21.5164,5500.0
2011-12-16 14:10:00,25.85,25.9,25.8,25.87,12300.0,21.5164,21.558,21.4748,21.533,12300.0
2011-12-16 14:15:00,25.87,25.9,25.82,25.83,24600.0,21.533,21.558,21.4914,21.4997,24600.0
2011-12-16 14:20:00,25.83,25.84,25.77,25.78,10800.0,21.4997,21.5081,21.4498,21.4581,10800.0
2011-12-16 14:25:00,25.79,25.8,25.75,25.78,7200.0,21.4664,21.4748,21.4332,21.4581,7200.0
2011-12-16 14:30:00,25.78,25.86,25.75,25.85,12600.0,21.4581,21.5247,21.4332,21.5164,12600.0
2011-12-16 14:35:00,25.84,25.85,25.81,25.81,9500.0,21.5081,21.5164,21.4831,21.4831,9500.0
2011-12-16 14:40:00,25.82,25.85,25.79,25.85,8000.0,21.4914,21.5164,21.4664,21.5164,8000.0
2011-12-16 14:45:00,25.85,25.89,25.85,25.89,3500.0,21.5164,21.5497,21.5164,21.5497,3500.0
2011-12-16 14:50:00,25.9,25.93,25.89,25.92,9400.0,21.558,21.583,21.5497,21.5747,9400.0
2011-12-16 14:55:00,25.91,25.99,25.91,25.99,42600.0,21.5663,21.6329,21.5663,21.6329,42600.0
2011-12-16 15:00:00,25.99,26.04,25.99,26.03,45900.0,21.6329,21.6745,21.6329,21.6662,45900.0
2011-12-16 15:05:00,26.03,26.05,25.97,25.97,24600.0,21.6662,21.6829,21.6163,21.6163,24600.0
2011-12-16 15:10:00,25.98,26.06,25.98,26.04,18500.0,21.6246,21.6912,21.6246,21.6745,18500.0
2011-12-16 15:15:00,26.04,26.05,25.95,25.95,10700.0,21.6745,21.6829,21.5996,21.5996,10700.0
2011-12-16 15:20:00,25.95,25.97,25.89,25.91,25700.0,21.5996,21.6163,21.5497,21.5663,25700.0
2011-12-16 15:25:00,25.92,25.94,25.85,25.85,17200.0,21.5747,21.5913,21.5164,21.5164,17200.0
2011-12-16 15:30:00,25.85,25.91,25.84,25.88,29200.0,21.5164,21.5663,21.5081,21.5414,29200.0
2011-12-16 15:35:00,25.87,25.91,25.86,25.88,19900.0,21.533,21.5663,21.5247,21.5414,19900.0
2011-12-16 15:40:00,25.88,25.94,25.85,25.86,36300.0,21.5414,21.5913,21.5164,21.5247,36300.0
2011-12-16 15:45:00,25.87,26.0,25.87,25.98,53400.0,21.533,21.6412,21.533,21.6246,53400.0
2011-12-16 15:50:00,25.97,25.97,25.86,25.93,72400.0,21.6163,21.6163,21.5247,21.583,72400.0
2011-12-16 15:55:00,25.94,25.99,25.92,25.94,115800.0,21.5913,21.6329,21.5747,21.5913,115800.0
2011-12-19 09:30:00,26.39,26.48,26.37,26.45,45600.0,21.9659,22.0408,21.9492,22.0158,45600.0
2011-12-19 09:35:00,26.44,26.49,26.34,26.46,19300.0,22.0075,22.0491,21.9242,22.0241,19300.0
2011-12-19 09:40:00,26.47,26.5,26.4,26.45,19200.0,22.0324,22.0574,21.9742,22.0158,19200.0
2011-12-19 09:45:00,26.47,26.48,26.34,26.34,12800.0,22.0324,22.0408,21.9242,21.9242,12800.0
2011-12-19 09:50:00,26.33,26.34,26.16,26.17,13900.0,21.9159,21.9242,21.7744,21.7827,13900.0
2011-12-19 09:55:00,26.16,26.16,26.05,26.08,21600.0,21.7744,21.7744,21.6829,21.7078,21600.0
2011-12-19 10:00:00,26.08,26.09,25.96,25.98,22000.0,21.7078,21.7162,21.6079,21.6246,22000.0
2011-12-19 10:05:00,25.96,26.01,25.93,25.93,16400.0,21.6079,21.6496,21.583,21.583,16400.0
2011-12-19 10:10:00,25.93,25.99,25.86,25.94,21200.0,21.583,21.6329,21.5247,21.5913,21200.0
2011-12-19 10:15:00,25.95,25.99,25.75,25.77,24400.0,21.5996,21.6329,21.4332,21.4498,24400.0
2011-12-19 10:20:00,25.77,25.89,25.77,25.89,20400.0,21.4498,21.5497,21.4498,21.5497,20400.0
2011-12-19 10:25:00,25.89,25.95,25.84,25.84,24600.0,21.5497,21.5996,21.5081,21.5081,24600.0
2011-12-19 10:30:00,25.86,25.94,25.86,25.92,17600.0,21.5247,21.5913,21.5247,21.5747,17600.0
2011-12-19 10:35:00,25.92,25.92,25.85,25.85,16500.0,21.5747,21.5747,21.5164,21.5164,16500.0
2011-12-19 10:40:00,25.84,25.84,25.64,25.64,20300.0,21.5081,21.5081,21.3416,21.3416,20300.0
2011-12-19 10:45:00,25.64,25.64,25.5,25.52,22400.0,21.3416,21.3416,21.2251,21.2417,22400.0
2011-12-19 10:50:00,25.51,25.51,25.36,25.37,30600.0,21.2334,21.2334,21.1085,21.1169,30600.0
2011-12-19 10:55:00,25.36,25.43,25.24,25.27,36300.0,21.1085,21.1668,21.0087,21.0336,36300.0
2011-12-19 11:00:00,25.28,25.38,25.2,25.2,72100.0,21.0419,21.1252,20.9754,20.9754,72100.0
2011-12-19 11:05:00,25.2,25.27,25.12,25.19,76600.0,20.9754,21.0336,20.9088,20.967,76600.0
2011-12-19 11:10:00,25.2,25.29,25.2,25.27,50100.0,20.9754,21.0503,20.9754,21.0336,50100.0
2011-12-19 11:15:00,25.27,25.29,25.23,25.24,32500.0,21.0336,21.0503,21.0003,21.0087,32500.0
2011-12-19 11:20:00,25.24,25.28,25.21,25.28,21500.0,21.0087,21.0419,20.9837,21.0419,21500.0
2011-12-19 11:25:00,25.29,25.35,25.29,25.35,17900.0,21.0503,21.1002,21.0503,21.1002,17900.0
2011-12-19 11:30:00,25.36,25.39,25.31,25.37,22500.0,21.1085,21.1335,21.0669,21.1169,22500.0
2011-12-19 11:35:00,25.37,25.37,25.26,25.27,16900.0,21.1169,21.1169,21.0253,21.0336,16900.0
2011-12-19 11:40:00,25.27,25.27,25.22,25.25,27100.0,21.0336,21.0336,20.992,21.017,27100.0
2011-12-19 11:45:00,25.25,25.26,25.22,25.26,21800.0,21.017,21.0253,20.992,21.0253,21800.0
2011-12-19 11:50:00,25.25,25.3,25.25,25.28,24800.0,21.017,21.0586,21.017,21.0419,24800.0
2011-12-19 11:55:00,25.28,25.38,25.28,25.29,55800.0,21.0419,21.1252,21.0419,21.0503,55800.0
2011-12-19 12:00:00,25.29,25.32,25.21,25.21,29200.0,21.0503,21.0752,20.9837,20.9837,29200.0
2011-12-19 12:05:00,25.21,25.22,25.12,25.22,35200.0,20.9837,20.992,20.9088,20.992,35200.0
2011-12-19 12:10:00,25.23,25.24,25.12,25.14,21600.0,21.0003,21.0087,20.9088,20.9254,21600.0
2011-12-19 12:15:00,25.14,25.14,25.04,25.12,26900.0,20.9254,20.9254,20.8422,20.9088,26900.0
2011-12-19 12:20:00,25.12,25.23,25.12,25.2,13500.0,20.9088,21.0003,20.9088,20.9754,13500.0
2011-12-19 12:25:00,25.2,25.23,25.14,25.14,26700.0,20.9754,21.0003,20.9254,20.9254,26700.0
2011-12-19 12:30:00,25.14,25.14,25.05,25.09,14200.0,20.9254,20.9254,20.8505,20.8838,14200.0
2011-12-19 12:35:00,25.09,25.1,25.05,25.09,17000.0,20.8838,20.8921,20.8505,20.8838,17000.0
2011-12-19 12:40:00,25.07,25.14,25.04,25.06,27200.0,20.8672,20.9254,20.8422,20.8588,27200.0
2011-12-19 12:45:00,25.06,25.12,25.06,25.08,9000.0,20.8588,20.9088,20.8588,20.8755,9000.0
2011-12-19 12:50:00,25.08,25.11,25.07,25.09,15700.0,20.8755,20.9004,20.8672,20.8838,15700.0
2011-12-19 12:55:00,25.09,25.2,25.08,25.16,33500.0,20.8838,20.9754,20.8755,20.9421,33500.0
2011-12-19 13:00:00,25.16,25.18,25.09,25.1,55600.0,20.9421,20.9587,20.8838,20.8921,55600.0
2011-12-19 13:05:00,25.09,25.1,25.04,25.05,9400.0,20.8838,20.8921,20.8422,20.8505,9400.0
2011-12-19 13:10:00,25.05,25.06,24.99,24.99,13500.0,20.8505,20.8588,20.8006,20.8006,13500.0
2011-12-19 13:15:00,24.99,24.99,24.93,24.93,17800.0,20.8006,20.8006,20.7506,20.7506,17800.0
2011-12-19 13:20:00,24.93,24.95,24.9,24.95,14000.0,20.7506,20.7673,20.7257,20.7673,14000.0
2011-12-19 13:25:00,24.95,24.96,24.9,24.93,12900.0,20.7673,20.7756,20.7257,20.7506,12900.0
2011-12-19 13:30:00,24.94,24.96,24.93,24.93,16900.0,20.7589,20.7756,20.7506,20.7506,16900.0
2011-12-19 13:35:00,24.93,24.94,24.9,24.92,25400.0,20.7506,20.7589,20.7257,20.7423,25400.0
2011-12-19 13:40:00,24.91,24.92,24.9,24.9,7100.0,20.734,20.7423,20.7257,20.7257,7100.0
2011-12-19 13:45:00,24.91,24.97,24.91,24.96,10300.0,20.734,20.7839,20.734,20.7756,10300.0
2011-12-19 13:50:00,24.95,25.01,24.94,24.98,15900.0,20.7673,20.8172,20.7589,20.7922,15900.0
2011-12-19 13:55:00,24.98,24.98,24.94,24.96,14000.0,20.7922,20.7922,20.7589,20.7756,14000.0
2011-12-19 14:00:00,24.96,24.96,24.91,24.93,16800.0,20.7756,20.7756,20.734,20.7506,16800.0
2011-12-19 14:05:00,24.94,24.94,24.88,24.94,19900.0,20.7589,20.7589,20.709,20.7589,19900.0
2011-12-19 14:10:00,24.93,24.93,24.86,24.87,23500.0,20.7506,20.7506,20.6924,20.7007,23500.0
2011-12-19 14:15:00,24.86,24.9,24.82,24.83,25300.0,20.6924,20.7257,20.6591,20.6674,25300.0
2011-12-19 14:20:00,24.84,24.87,24.8,24.8,26800.0,20.6757,20.7007,20.6424,20.6424,26800.0
2011-12-19 14:25:00,24.81,24.81,24.71,24.71,42900.0,20.6507,20.6507,20.5675,20.5675,42900.0
2011-12-19 14:30:00,24.71,24.77,24.69,24.76,37100.0,20.5675,20.6174,20.5509,20.6091,37100.0
2011-12-19 14:35:00,24.76,24.82,24.7,24.81,32400.0,20.6091,20.6591,20.5592,20.6507,32400.0
2011-12-19 14:40:00,24.81,24.86,24.77,24.79,29500.0,20.6507,20.6924,20.6174,20.6341,29500.0
2011-12-19 14:45:00,24.79,24.8,24.73,24.76,21600.0,20.6341,20.6424,20.5842,20.6091,21600.0
2011-12-19 14:50:00,24.77,24.82,24.76,24.82,22900.0,20.6174,20.6591,20.6091,20.6591,22900.0
2011-12-19 14:55:00,24.82,24.86,24.81,24.86,32200.0,20.6591,20.6924,20.6507,20.6924,32200.0
2011-12-19 15:00:00,24.85,24.87,24.73,24.73,110700.0,20.684,20.7007,20.5842,20.5842,110700.0
2011-12-19 15:05:00,24.72,24.77,24.66,24.68,84300.0,20.5758,20.6174,20.5259,20.5425,84300.0
2011-12-19 15:10:00,24.68,24.69,24.55,24.61,52800.0,20.5425,20.5509,20.4343,20.4843,52800.0
2011-12-19 15:15:00,24.61,24.79,24.6,24.79,78100.0,20.4843,20.6341,20.4759,20.6341,78100.0
2011-12-19 15:20:00,24.78,24.84,24.71,24.82,99000.0,20.6258,20.6757,20.5675,20.6591,99000.0
2011-12-19 15:25:00,24.81,24.84,24.71,24.75,109700.0,20.6507,20.6757,20.5675,20.6008,109700.0
2011-12-19 15:30:00,24.75,24.8,24.69,24.7,135200.0,20.6008,20.6424,20.5509,20.5592,135200.0
2011-12-19 15:35:00,24.69,24.72,24.62,24.65,82200.0,20.5509,20.5758,20.4926,20.5176,82200.0
2011-12-19 15:40:00,24.66,24.71,24.53,24.65,103400.0,20.5259,20.5675,20.4177,20.5176,103400.0
2011-12-19 15:45:00,24.65,24.68,24.59,24.63,118400.0,20.5176,20.5425,20.4676,20.5009,118400.0
2011-12-19 15:50:00,24.64,24.64,24.55,24.58,214900.0,20.5092,20.5092,20.4343,20.4593,214900.0
2011-12-19 15:55:00,24.56,24.65,24.55,24.64,241200.0,20.4426,20.5176,20.4343,20.5092,241200.0
2011-12-20 09:30:00,24.9,25.08,24.84,25.02,165500.0,20.8098,20.9602,20.7596,20.9101,165500.0
2011-12-20 09:35:00,25.01,25.03,24.4,24.46,199700.0,20.9017,20.9184,20.3919,20.442,199700.0
2011-12-20 09:40:00,24.45,24.49,24.1,24.37,246600.0,20.4337,20.4671,20.1412,20.3668,246600.0
2011-12-20 09:45:00,24.39,24.69,24.38,24.64,98900.0,20.3835,20.6343,20.3752,20.5925,98900.0
2011-12-20 09:50:00,24.64,24.95,24.63,24.95,63200.0,20.5925,20.8516,20.5841,20.8516,63200.0
2011-12-20 09:55:00,24.94,25.1,24.89,24.93,110000.0,20.8432,20.9769,20.8014,20.8348,110000.0
2011-12-20 10:00:00,24.93,24.99,24.85,24.91,71000.0,20.8348,20.885,20.768,20.8181,71000.0
2011-12-20 10:05:00,24.92,24.98,24.82,24.83,35300.0,20.8265,20.8766,20.7429,20.7513,35300.0
2011-12-20 10:10:00,24.84,24.91,24.81,24.88,74700.0,20.7596,20.8181,20.7345,20.793,74700.0
2011-12-20 10:15:00,24.89,24.94,24.85,24.87,26700.0,20.8014,20.8432,20.768,20.7847,26700.0
2011-12-20 10:20:00,24.87,24.87,24.75,24.79,25700.0,20.7847,20.7847,20.6844,20.7178,25700.0
2011-12-20 10:25:00,24.78,24.83,24.65,24.74,58200.0,20.7095,20.7513,20.6008,20.676,58200.0
2011-12-20 10:30:00,24.74,24.75,24.52,24.52,126600.0,20.676,20.6844,20.4922,20.4922,126600.0
2011-12-20 10:35:00,24.51,24.53,24.35,24.36,206100.0,20.4838,20.5005,20.3501,20.3585,206100.0
2011-12-20 10:40:00,24.37,24.38,24.08,24.14,173200.0,20.3668,20.3752,20.1245,20.1746,173200.0
2011-12-20 10:45:00,24.14,24.14,23.97,23.98,189200.0,20.1746,20.1746,20.0325,20.0409,189200.0
2011-12-20 10:50:00,24.0,24.08,23.91,23.97,101100.0,20.0576,20.1245,19.9824,20.0325,101100.0
2011-12-20 10:55:00,23.96,24.06,23.93,23.97,86700.0,20.0242,20.1077,19.9991,20.0325,86700.0
2011-12-20 11:00:00,23.98,24.21,23.98,24.15,111800.0,20.0409,20.2331,20.0409,20.183,111800.0
2011-12-20 11:05:00,24.15,24.33,24.15,24.3,113600.0,20.183,20.3334,20.183,20.3083,113600.0
2011-12-20 11:10:00,24.3,24.48,24.29,24.48,42800.0,20.3083,20.4588,20.3,20.4588,42800.0
2011-12-20 11:15:00,24.49,24.6,24.46,24.57,44200.0,20.4671,20.559,20.442,20.534,44200.0
2011-12-20 11:20:00,24.58,24.58,24.4,24.43,103800.0,20.5423,20.5423,20.3919,20.417,103800.0
2011-12-20 11:25:00,24.44,24.54,24.43,24.46,50400.0,20.4253,20.5089,20.417,20.442,50400.0
2011-12-20 11:30:00,24.46,24.51,24.14,24.14,106000.0,20.442,20.4838,20.1746,20.1746,106000.0
2011-12-20 11:35:00,24.14,24.23,24.03,24.11,63900.0,20.1746,20.2498,20.0827,20.1495,63900.0
2011-12-20 11:40:00,24.11,24.12,23.97,24.06,95900.0,20.1495,20.1579,20.0325,20.1077,95900.0
2011-12-20 11:45:00,24.06,24.18,24.05,24.16,32600.0,20.1077,20.208,20.0994,20.1913,32600.0
2011-12-20 11:50:00,24.16,24.2,24.08,24.19,50300.0,20.1913,20.2248,20.1245,20.2164,50300.0
2011-12-20 11:55:00,24.18,24.18,24.02,24.02,73500.0,20.208,20.208,20.0743,20.0743,73500.0
2011-12-20 12:00:00,24.02,24.04,23.97,23.97,40600.0,20.0743,20.091,20.0325,20.0325,40600.0
2011-12-20 12:05:00,23.98,23.98,23.9,23.94,52500.0,20.0409,20.0409,19.974,20.0075,52500.0
2011-12-20 12:10:00,23.94,24.0,23.88,24.0,65200.0,20.0075,20.0576,19.9573,20.0576,65200.0
2011-12-20 12:15:00,24.0,24.04,23.93,23.93,45200.0,20.0576,20.091,19.9991,19.9991,45200.0
2011-12-20 12:20:00,23.92,23.92,23.74,23.79,116300.0,19.9907,19.9907,19.8403,19.8821,116300.0
2011-12-20 12:25:00,23.79,23.79,23.7,23.75,63200.0,19.8821,19.8821,19.8069,19.8487,63200.0
2011-12-20 12:30:00,23.76,23.76,23.71,23.74,52700.0,19.857,19.857,19.8152,19.8403,52700.0
2011-12-20 12:35:00,23.74,23.86,23.63,23.8,81200.0,19.8403,19.9406,19.7484,19.8905,81200.0
2011-12-20 12:40:00,23.81,23.95,23.81,23.86,48300.0,19.8988,20.0158,19.8988,19.9406,48300.0
2011-12-20 12:45:00,23.86,23.95,23.81,23.95,40900.0,19.9406,20.0158,19.8988,20.0158,40900.0
2011-12-20 12:50:00,23.95,23.98,23.89,23.98,43300.0,20.0158,20.0409,19.9657,20.0409,43300.0
2011-12-20 12:55:00,23.96,24.0,23.95,23.97,39000.0,20.0242,20.0576,20.0158,20.0325,39000.0
2011-12-20 13:00:00,23.97,24.0,23.88,23.9,98000.0,20.0325,20.0576,19.9573,19.974,98000.0
2011-12-20 13:05:00,23.9,23.94,23.86,23.93,43200.0,19.974,20.0075,19.9406,19.9991,43200.0
2011-12-20 13:10:00,23.93,23.94,23.88,23.9,24800.0,19.9991,20.0075,19.9573,19.974,24800.0
2011-12-20 13:15:00,23.9,23.92,23.87,23.87,21600.0,19.974,19.9907,19.949,19.949,21600.0
2011-12-20 13:20:00,23.87,23.93,23.85,23.91,15200.0,19.949,19.9991,19.9322,19.9824,15200.0
2011-12-20 13:25:00,23.91,23.92,23.84,23.84,36100.0,19.9824,19.9907,19.9239,19.9239,36100.0
2011-12-20 13:30:00,23.85,23.88,23.84,23.85,27100.0,19.9322,19.9573,19.9239,19.9322,27100.0
2011-12-20 13:35:00,23.86,23.87,23.8,23.85,38800.0,19.9406,19.949,19.8905,19.9322,38800.0
2011-12-20 13:40:00,23.85,23.87,23.84,23.86,22200.0,19.9322,19.949,19.9239,19.9406,22200.0
2011-12-20 13:45:00,23.85,23.85,23.78,23.82,76700.0,19.9322,19.9322,19.8737,19.9072,76700.0
2011-12-20 13:50:00,23.83,23.84,23.81,23.82,50400.0,19.9155,19.9239,19.8988,19.9072,50400.0
2011-12-20 13:55:00,23.83,23.86,23.81,23.86,64500.0,19.9155,19.9406,19.8988,19.9406,64500.0
2011-12-20 14:00:00,23.86,23.93,23.85,23.93,57700.0,19.9406,19.9991,19.9322,19.9991,57700.0
2011-12-20 14:05:00,23.93,24.09,23.93,24.07,97400.0,19.9991,20.1328,19.9991,20.1161,97400.0
2011-12-20 14:10:00,24.06,24.2,24.05,24.2,69800.0,20.1077,20.2248,20.0994,20.2248,69800.0
2011-12-20 14:15:00,24.2,24.31,24.2,24.29,69700.0,20.2248,20.3167,20.2248,20.3,69700.0
2011-12-20 14:20:00,24.29,24.33,24.27,24.3,28000.0,20.3,20.3334,20.2833,20.3083,28000.0
2011-12-20 14:25:00,24.3,24.42,24.3,24.39,76200.0,20.3083,20.4086,20.3083,20.3835,76200.0
2011-12-20 14:30:00,24.39,24.42,24.34,24.37,47400.0,20.3835,20.4086,20.3418,20.3668,47400.0
2011-12-20 14:35:00,24.37,24.42,24.32,24.32,55300.0,20.3668,20.4086,20.325,20.325,55300.0
2011-12-20 14:40:00,24.32,24.44,24.32,24.44,103200.0,20.325,20.4253,20.325,20.4253,103200.0
2011-12-20 14:45:00,24.43,24.44,24.31,24.35,53600.0,20.417,20.4253,20.3167,20.3501,53600.0
2011-12-20 14:50:00,24.35,24.43,24.35,24.41,33500.0,20.3501,20.417,20.3501,20.4003,33500.0
2011-12-20 14:55:00,24.42,24.5,24.42,24.5,41100.0,20.4086,20.4755,20.4086,20.4755,41100.0
2011-12-20 15:00:00,24.5,24.58,24.48,24.55,103100.0,20.4755,20.5423,20.4588,20.5173,103100.0
2011-12-20 15:05:00,24.55,24.62,24.54,24.61,41900.0,20.5173,20.5758,20.5089,20.5674,41900.0
2011-12-20 15:10:00,24.61,24.7,24.61,24.7,81600.0,20.5674,20.6426,20.5674,20.6426,81600.0
2011-12-20 15:15:00,24.7,24.74,24.68,24.72,85400.0,20.6426,20.676,20.6259,20.6593,85400.0
2011-12-20 15:20:00,24.72,24.75,24.64,24.65,102400.0,20.6593,20.6844,20.5925,20.6008,102400.0
2011-12-20 15:25:00,24.65,24.69,24.63,24.67,47800.0,20.6008,20.6343,20.5841,20.6175,47800.0
2011-12-20 15:30:00,24.66,24.67,24.51,24.52,98000.0,20.6092,20.6175,20.4838,20.4922,98000.0
2011-12-20 15:35:00,24.51,24.61,24.46,24.61,65400.0,20.4838,20.5674,20.442,20.5674,65400.0
2011-12-20 15:40:00,24.61,24.69,24.56,24.57,69800.0,20.5674,20.6343,20.5256,20.534,69800.0
2011-12-20 15:45:00,24.56,24.67,24.56,24.67,96000.0,20.5256,20.6175,20.5256,20.6175,96000.0
2011-12-20 15:50:00,24.67,24.69,24.59,24.61,85900.0,20.6175,20.6343,20.5507,20.5674,85900.0
2011-12-20 15:55:00,24.62,24.68,24.6,24.64,176000.0,20.5758,20.6259,20.559,20.5925,176000.0
2011-12-21 09:30:00,24.81,24.83,24.49,24.51,40400.0,20.7345,20.7513,20.4671,20.4838,40400.0
2011-12-21 09:35:00,24.52,24.54,24.44,24.47,26800.0,20.4922,20.5089,20.4253,20.4504,26800.0
2011-12-21 09:40:00,24.46,24.46,24.36,24.43,34800.0,20.442,20.442,20.3585,20.417,34800.0
2011-12-21 09:45:00,24.44,24.57,24.44,24.5,24700.0,20.4253,20.534,20.4253,20.4755,24700.0
2011-12-21 09:50:00,24.49,24.52,24.43,24.49,33900.0,20.4671,20.4922,20.417,20.4671,33900.0
2011-12-21 09:55:00,24.49,24.51,24.38,24.49,34000.0,20.4671,20.4838,20.3752,20.4671,34000.0
2011-12-21 10:00:00,24.48,24.51,24.4,24.43,57500.0,20.4588,20.4838,20.3919,20.417,57500.0
2011-12-21 10:05:00,24.43,24.48,24.41,24.42,45700.0,20.417,20.4588,20.4003,20.4086,45700.0
2011-12-21 10:10:00,24.43,24.56,24.43,24.56,26700.0,20.417,20.5256,20.417,20.5256,26700.0
2011-12-21 10:15:00,24.54,24.55,24.48,24.49,37900.0,20.5089,20.5173,20.4588,20.4671,37900.0
2011-12-21 10:20:00,24.5,24.54,24.48,24.49,43700.0,20.4755,20.5089,20.4588,20.4671,43700.0
2011-12-21 10:25:00,24.5,24.5,24.42,24.43,92100.0,20.4755,20.4755,20.4086,20.417,92100.0
2011-12-21 10:30:00,24.43,24.49,24.43,24.44,45300.0,20.417,20.4671,20.417,20.4253,45300.0
2011-12-21 10:35:00,24.44,24.46,24.4,24.42,66600.0,20.4253,20.442,20.3919,20.4086,66600.0
2011-12-21 10:40:00,24.41,24.45,24.35,24.39,78600.0,20.4003,20.4337,20.3501,20.3835,78600.0
2011-12-21 10:45:00,24.39,24.42,24.34,24.34,39700.0,20.3835,20.4086,20.3418,20.3418,39700.0
2011-12-21 10:50:00,24.34,24.36,24.24,24.35,31500.0,20.3418,20.3585,20.2582,20.3501,31500.0
2011-12-21 10:55:00,24.34,24.42,24.27,24.32,42700.0,20.3418,20.4086,20.2833,20.325,42700.0
2011-12-21 11:00:00,24.32,24.41,24.3,24.32,48700.0,20.325,20.4003,20.3083,20.325,48700.0
2011-12-21 11:05:00,24.32,24.37,24.28,24.36,13200.0,20.325,20.3668,20.2916,20.3585,13200.0
2011-12-21 11:10:00,24.36,24.37,24.3,24.31,21300.0,20.3585,20.3668,20.3083,20.3167,21300.0
2011-12-21 11:15:00,24.3,24.3,24.22,24.24,45600.0,20.3083,20.3083,20.2415,20.2582,45600.0
2011-12-21 11:20:00,24.23,24.31,24.2,24.28,30300.0,20.2498,20.3167,20.2248,20.2916,30300.0
2011-12-21 11:25:00,24.26,24.33,24.24,24.32,16200.0,20.2749,20.3334,20.2582,20.325,16200.0
2011-12-21 11:30:00,24.32,24.35,24.3,24.3,28100.0,20.325,20.3501,20.3083,20.3083,28100.0
2011-12-21 11:35:00,24.29,24.29,24.26,24.26,21200.0,20.3,20.3,20.2749,20.2749,21200.0
2011-12-21 11:40:00,24.26,24.29,24.19,24.29,21900.0,20.2749,20.3,20.2164,20.3,21900.0
2011-12-21 11:45:00,24.29,24.43,24.29,24.38,32400.0,20.3,20.417,20.3,20.3752,32400.0
2011-12-21 11:50:00,24.37,24.38,24.32,24.32,40400.0,20.3668,20.3752,20.325,20.325,40400.0
2011-12-21 11:55:00,24.32,24.35,24.26,24.35,20800.0,20.325,20.3501,20.2749,20.3501,20800.0
2011-12-21 12:00:00,24.35,24.38,24.34,24.35,47600.0,20.3501,20.3752,20.3418,20.3501,47600.0
2011-12-21 12:05:00,24.35,24.37,24.25,24.29,33100.0,20.3501,20.3668,20.2665,20.3,33100.0
2011-12-21 12:10:00,24.29,24.36,24.28,24.33,37600.0,20.3,20.3585,20.2916,20.3334,37600.0
2011-12-21 12:15:00,24.33,24.36,24.33,24.35,14700.0,20.3334,20.3585,20.3334,20.3501,14700.0
2011-12-21 12:20:00,24.36,24.36,24.27,24.28,20300.0,20.3585,20.3585,20.2833,20.2916,20300.0
2011-12-21 12:25:00,24.28,24.3,24.23,24.28,13800.0,20.2916,20.3083,20.2498,20.2916,13800.0
2011-12-21 12:30:00,24.28,24.32,24.28,24.31,9700.0,20.2916,20.325,20.2916,20.3167,9700.0
2011-12-21 12:35:00,24.32,24.38,24.3,24.37,19400.0,20.325,20.3752,20.3083,20.3668,19400.0
2011-12-21 12:40:00,24.37,24.38,24.32,24.35,25900.0,20.3668,20.3752,20.325,20.3501,25900.0
2011-12-21 12:45:00,24.35,24.4,24.32,24.35,13000.0,20.3501,20.3919,20.325,20.3501,13000.0
2011-12-21 12:50:00,24.36,24.38,24.35,24.36,6300.0,20.3585,20.3752,20.3501,20.3585,6300.0
2011-12-21 12:55:00,24.37,24.44,24.37,24.43,13100.0,20.3668,20.4253,20.3668,20.417,13100.0
2011-12-21 13:00:00,24.45,24.45,24.39,24.4,32000.0,20.4337,20.4337,20.3835,20.3919,32000.0
2011-12-21 13:05:00,24.41,24.43,24.35,24.35,29600.0,20.4003,20.417,20.3501,20.3501,29600.0
2011-12-21 13:10:00,24.36,24.38,24.34,24.36,18200.0,20.3585,20.3752,20.3418,20.3585,18200.0
2011-12-21 13:15:00,24.37,24.39,24.33,24.36,15000.0,20.3668,20.3835,20.3334,20.3585,15000.0
2011-12-21 13:20:00,24.36,24.38,24.32,24.36,13700.0,20.3585,20.3752,20.325,20.3585,13700.0
2011-12-21 13:25:00,24.36,24.39,24.34,24.39,9400.0,20.3585,20.3835,20.3418,20.3835,9400.0
2011-12-21 13:30:00,24.4,24.4,24.36,24.38,8200.0,20.3919,20.3919,20.3585,20.3752,8200.0
2011-12-21 13:35:00,24.39,24.42,24.38,24.39,17500.0,20.3835,20.4086,20.3752,20.3835,17500.0
2011-12-21 13:40:00,24.39,24.4,24.29,24.31,30800.0,20.3835,20.3919,20.3,20.3167,30800.0
2011-12-21 13:45:00,24.3,24.38,24.3,24.37,12700.0,20.3083,20.3752,20.3083,20.3668,12700.0
2011-12-21 13:50:00,24.37,24.48,24.37,24.39,60000.0,20.3668,20.4588,20.3668,20.3835,60000.0
2011-12-21 13:55:00,24.4,24.45,24.38,24.4,49200.0,20.3919,20.4337,20.3752,20.3919,49200.0
2011-12-21 14:00:00,24.4,24.45,24.37,24.43,102500.0,20.3919,20.4337,20.3668,20.417,102500.0
2011-12-21 14:05:00,24.43,24.47,24.39,24.39,44300.0,20.417,20.4504,20.3835,20.3835,44300.0
2011-12-21 14:10:00,24.39,24.41,24.35,24.41,49700.0,20.3835,20.4003,20.3501,20.4003,49700.0
2011-12-21 14:15:00,24.4,24.42,24.36,24.4,31200.0,20.3919,20.4086,20.3585,20.3919,31200.0
2011-12-21 14:20:00,24.39,24.4,24.34,24.35,29000.0,20.3835,20.3919,20.3418,20.3501,29000.0
2011-12-21 14:25:00,24.34,24.38,24.34,24.38,17700.0,20.3418,20.3752,20.3418,20.3752,17700.0
2011-12-21 14:30:00,24.38,24.42,24.38,24.39,69900.0,20.3752,20.4086,20.3752,20.3835,69900.0
2011-12-21 14:35:00,24.4,24.44,24.34,24.34,84100.0,20.3919,20.4253,20.3418,20.3418,84100.0
2011-12-21 14:40:00,24.35,24.41,24.32,24.32,32700.0,20.3501,20.4003,20.325,20.325,32700.0
2011-12-21 14:45:00,24.34,24.42,24.3,24.39,41500.0,20.3418,20.4086,20.3083,20.3835,41500.0
2011-12-21 14:50:00,24.38,24.41,24.38,24.4,17600.0,20.3752,20.4003,20.3752,20.3919,17600.0
2011-12-21 14:55:00,24.39,24.41,24.38,24.38,25000.0,20.3835,20.4003,20.3752,20.3752,25000.0
2011-12-21 15:00:00,24.37,24.42,24.35,24.41,34700.0,20.3668,20.4086,20.3501,20.4003,34700.0
2011-12-21 15:05:00,24.41,24.42,24.39,24.41,48600.0,20.4003,20.4086,20.3835,20.4003,48600.0
2011-12-21 15:10:00,24.4,24.44,24.38,24.4,49100.0,20.3919,20.4253,20.3752,20.3919,49100.0
2011-12-21 15:15:00,24.4,24.5,24.39,24.48,60800.0,20.3919,20.4755,20.3835,20.4588,60800.0
2011-12-21 15:20:00,24.49,24.53,24.41,24.43,56100.0,20.4671,20.5005,20.4003,20.417,56100.0
2011-12-21 15:25:00,24.42,24.48,24.41,24.43,84700.0,20.4086,20.4588,20.4003,20.417,84700.0
2011-12-21 15:30:00,24.43,24.51,24.43,24.44,123200.0,20.417,20.4838,20.417,20.4253,123200.0
2011-12-21 15:35:00,24.44,24.48,24.44,24.47,67600.0,20.4253,20.4588,20.4253,20.4504,67600.0
2011-12-21 15:40:00,24.47,24.5,24.42,24.43,80400.0,20.4504,20.4755,20.4086,20.417,80400.0
2011-12-21 15:45:00,24.43,24.45,24.35,24.4,94200.0,20.417,20.4337,20.3501,20.3919,94200.0
2011-12-21 15:50:00,24.4,24.45,24.34,24.44,112400.0,20.3919,20.4337,20.3418,20.4253,112400.0
2011-12-21 15:55:00,24.45,24.46,24.37,24.38,477800.0,20.4337,20.442,20.3668,20.3752,477800.0
2011-12-22 09:30:00,24.61,24.61,24.51,24.55,36000.0,20.5674,20.5674,20.4838,20.5173,36000.0
2011-12-22 09:35:00,24.54,24.67,24.54,24.66,27000.0,20.5089,20.6175,20.5089,20.6092,27000.0
2011-12-22 09:40:00,24.66,24.81,24.66,24.79,26800.0,20.6092,20.7345,20.6092,20.7178,26800.0
2011-12-22 09:45:00,24.78,24.81,24.66,24.67,41200.0,20.7095,20.7345,20.6092,20.6175,41200.0
2011-12-22 09:50:00,24.66,24.67,24.54,24.56,28200.0,20.6092,20.6175,20.5089,20.5256,28200.0
2011-12-22 09:55:00,24.54,24.71,24.54,24.7,24200.0,20.5089,20.651,20.5089,20.6426,24200.0
2011-12-22 10:00:00,24.72,24.74,24.56,24.58,42200.0,20.6593,20.676,20.5256,20.5423,42200.0
2011-12-22 10:05:00,24.56,24.61,24.55,24.55,12600.0,20.5256,20.5674,20.5173,20.5173,12600.0
2011-12-22 10:10:00,24.56,24.61,24.55,24.58,18100.0,20.5256,20.5674,20.5173,20.5423,18100.0
2011-12-22 10:15:00,24.59,24.65,24.58,24.64,25400.0,20.5507,20.6008,20.5423,20.5925,25400.0
2011-12-22 10:20:00,24.64,24.66,24.6,24.62,27000.0,20.5925,20.6092,20.559,20.5758,27000.0
2011-12-22 10:25:00,24.62,24.74,24.62,24.66,15800.0,20.5758,20.676,20.5758,20.6092,15800.0
2011-12-22 10:30:00,24.66,24.69,24.65,24.67,13700.0,20.6092,20.6343,20.6008,20.6175,13700.0
2011-12-22 10:35:00,24.66,24.68,24.62,24.66,35000.0,20.6092,20.6259,20.5758,20.6092,35000.0
2011-12-22 10:40:00,24.65,24.71,24.65,24.71,37200.0,20.6008,20.651,20.6008,20.651,37200.0
2011-12-22 10:45:00,24.72,24.76,24.64,24.66,20300.0,20.6593,20.6928,20.5925,20.6092,20300.0
2011-12-22 10:50:00,24.66,24.71,24.66,24.71,14900.0,20.6092,20.651,20.6092,20.651,14900.0
2011-12-22 10:55:00,24.71,24.85,24.69,24.84,32800.0,20.651,20.768,20.6343,20.7596,32800.0
2011-12-22 11:00:00,24.84,24.88,24.72,24.72,29400.0,20.7596,20.793,20.6593,20.6593,29400.0
2011-12-22 11:05:00,24.72,24.75,24.7,24.73,17400.0,20.6593,20.6844,20.6426,20.6677,17400.0
2011-12-22 11:10:00,24.73,24.75,24.69,24.7,20000.0,20.6677,20.6844,20.6343,20.6426,20000.0
2011-12-22 11:15:00,24.7,24.75,24.7,24.7,36800.0,20.6426,20.6844,20.6426,20.6426,36800.0
2011-12-22 11:20:00,24.71,24.73,24.69,24.72,15400.0,20.651,20.6677,20.6343,20.6593,15400.0
2011-12-22 11:25:00,24.73,24.74,24.61,24.64,17700.0,20.6677,20.676,20.5674,20.5925,17700.0
2011-12-22 11:30:00,24.66,24.68,24.66,24.66,5300.0,20.6092,20.6259,20.6092,20.6092,5300.0
2011-12-22 11:35:00,24.65,24.7,24.62,24.7,39300.0,20.6008,20.6426,20.5758,20.6426,39300.0
2011-12-22 11:40:00,24.72,24.79,24.72,24.77,12900.0,20.6593,20.7178,20.6593,20.7011,12900.0
2011-12-22 11:45:00,24.78,24.82,24.74,24.82,7500.0,20.7095,20.7429,20.676,20.7429,7500.0
2011-12-22 11:50:00,24.8,24.83,24.77,24.82,7900.0,20.7262,20.7513,20.7011,20.7429,7900.0
2011-12-22 11:55:00,24.81,24.85,24.79,24.83,9300.0,20.7345,20.768,20.7178,20.7513,9300.0
2011-12-22 12:00:00,24.84,24.86,24.82,24.84,7100.0,20.7596,20.7763,20.7429,20.7596,7100.0
2011-12-22 12:05:00,24.84,24.91,24.81,24.91,56000.0,20.7596,20.8181,20.7345,20.8181,56000.0
2011-12-22 12:10:00,24.92,25.06,24.92,25.06,54400.0,20.8265,20.9435,20.8265,20.9435,54400.0
2011-12-22 12:15:00,25.06,25.11,25.03,25.04,11100.0,20.9435,20.9853,20.9184,20.9268,11100.0
2011-12-22 12:20:00,25.03,25.07,25.02,25.07,9300.0,20.9184,20.9518,20.9101,20.9518,9300.0
2011-12-22 12:25:00,25.06,25.08,25.04,25.07,7600.0,20.9435,20.9602,20.9268,20.9518,7600.0
2011-12-22 12:30:00,25.07,25.09,25.04,25.09,4800.0,20.9518,20.9686,20.9268,20.9686,4800.0
2011-12-22 12:35:00,25.08,25.08,25.04,25.08,7900.0,20.9602,20.9602,20.9268,20.9602,7900.0
2011-12-22 12:40:00,25.07,25.08,25.06,25.08,3800.0,20.9518,20.9602,20.9435,20.9602,3800.0
2011-12-22 12:45:00,25.08,25.09,25.04,25.05,27500.0,20.9602,20.9686,20.9268,20.9351,27500.0
2011-12-22 12:50:00,25.06,25.09,25.05,25.08,4500.0,20.9435,20.9686,20.9351,20.9602,4500.0
2011-12-22 12:55:00,25.08,25.12,25.07,25.12,4800.0,20.9602,20.9936,20.9518,20.9936,4800.0
2011-12-22 13:00:00,25.11,25.12,25.1,25.11,17600.0,20.9853,20.9936,20.9769,20.9853,17600.0
2011-12-22 13:05:00,25.1,25.16,25.1,25.16,10400.0,20.9769,21.0271,20.9769,21.0271,10400.0
2011-12-22 13:10:00,25.16,25.2,25.16,25.2,6400.0,21.0271,21.0605,21.0271,21.0605,6400.0
2011-12-22 13:15:00,25.2,25.2,25.17,25.18,19400.0,21.0605,21.0605,21.0354,21.0438,19400.0
2011-12-22 13:20:00,25.17,25.18,25.12,25.12,18000.0,21.0354,21.0438,20.9936,20.9936,18000.0
2011-12-22 13:25:00,25.13,25.18,25.13,25.17,13900.0,21.002,21.0438,21.002,21.0354,13900.0
2011-12-22 13:30:00,25.17,25.22,25.17,25.22,25200.0,21.0354,21.0772,21.0354,21.0772,25200.0
2011-12-22 13:35:00,25.22,25.22,25.17,25.18,17500.0,21.0772,21.0772,21.0354,21.0438,17500.0
2011-12-22 13:40:00,25.18,25.19,25.16,25.16,19200.0,21.0438,21.0521,21.0271,21.0271,19200.0
2011-12-22 13:45:00,25.16,25.17,25.15,25.16,9600.0,21.0271,21.0354,21.0187,21.0271,9600.0
2011-12-22 13:50:00,25.16,25.17,25.14,25.15,14000.0,21.0271,21.0354,21.0103,21.0187,14000.0
2011-12-22 13:55:00,25.14,25.14,25.09,25.09,13800.0,21.0103,21.0103,20.9686,20.9686,13800.0
2011-12-22 14:00:00,25.1,25.12,25.07,25.1,18500.0,20.9769,20.9936,20.9518,20.9769,18500.0
2011-12-22 14:05:00,25.08,25.1,25.05,25.07,18700.0,20.9602,20.9769,20.9351,20.9518,18700.0
2011-12-22 14:10:00,25.06,25.08,25.05,25.06,15000.0,20.9435,20.9602,20.9351,20.9435,15000.0
2011-12-22 14:15:00,25.06,25.09,25.05,25.06,19200.0,20.9435,20.9686,20.9351,20.9435,19200.0
2011-12-22 14:20:00,25.07,25.09,25.06,25.09,8900.0,20.9518,20.9686,20.9435,20.9686,8900.0
2011-12-22 14:25:00,25.09,25.14,25.09,25.13,20300.0,20.9686,21.0103,20.9686,21.002,20300.0
2011-12-22 14:30:00,25.12,25.14,25.09,25.13,22900.0,20.9936,21.0103,20.9686,21.002,22900.0
2011-12-22 14:35:00,25.13,25.17,25.13,25.17,8800.0,21.002,21.0354,21.002,21.0354,8800.0
2011-12-22 14:40:00,25.17,25.17,25.13,25.15,29700.0,21.0354,21.0354,21.002,21.0187,29700.0
2011-12-22 14:45:00,25.14,25.15,25.12,25.13,30400.0,21.0103,21.0187,20.9936,21.002,30400.0
2011-12-22 14:50:00,25.14,25.2,25.11,25.17,35800.0,21.0103,21.0605,20.9853,21.0354,35800.0
2011-12-22 14:55:00,25.18,25.2,25.18,25.18,32200.0,21.0438,21.0605,21.0438,21.0438,32200.0
2011-12-22 15:00:00,25.18,25.19,25.13,25.15,21900.0,21.0438,21.0521,21.002,21.0187,21900.0
2011-12-22 15:05:00,25.14,25.18,25.14,25.15,24800.0,21.0103,21.0438,21.0103,21.0187,24800.0
2011-12-22 15:10:00,25.15,25.19,25.12,25.17,25700.0,21.0187,21.0521,20.9936,21.0354,25700.0
2011-12-22 15:15:00,25.16,25.16,25.1,25.12,25800.0,21.0271,21.0271,20.9769,20.9936,25800.0
2011-12-22 15:20:00,25.11,25.12,25.08,25.08,32800.0,20.9853,20.9936,20.9602,20.9602,32800.0
2011-12-22 15:25:00,25.09,25.11,25.07,25.09,28400.0,20.9686,20.9853,20.9518,20.9686,28400.0
2011-12-22 15:30:00,25.09,25.11,25.04,25.05,30800.0,20.9686,20.9853,20.9268,20.9351,30800.0
2011-12-22 15:35:00,25.05,25.13,25.05,25.06,34700.0,20.9351,21.002,20.9351,20.9435,34700.0
2011-12-22 15:40:00,25.06,25.06,25.0,25.04,35200.0,20.9435,20.9435,20.8933,20.9268,35200.0
2011-12-22 15:45:00,25.03,25.11,25.0,25.11,74400.0,20.9184,20.9853,20.8933,20.9853,74400.0
2011-12-22 15:50:00,25.11,25.17,25.09,25.11,50400.0,20.9853,21.0354,20.9686,20.9853,50400.0
2011-12-22 15:55:00,25.11,25.11,25.05,25.11,95200.0,20.9853,20.9853,20.9351,20.9853,95200.0
2011-12-23 09:30:00,25.17,25.18,25.13,25.14,15700.0,21.0354,21.0438,21.002,21.0103,15700.0
2011-12-23 09:35:00,25.14,25.27,25.13,25.19,18600.0,21.0103,21.119,21.002,21.0521,18600.0
2011-12-23 09:40:00,25.24,25.24,25.13,25.13,14500.0,21.0939,21.0939,21.002,21.002,14500.0
2011-12-23 09:45:00,25.13,25.2,25.1,25.2,17800.0,21.002,21.0605,20.9769,21.0605,17800.0
2011-12-23 09:50:00,25.19,25.39,25.19,25.38,29300.0,21.0521,21.2193,21.0521,21.2109,29300.0
2011-12-23 09:55:00,25.38,25.42,25.37,25.37,6600.0,21.2109,21.2443,21.2026,21.2026,6600.0
2011-12-23 10:00:00,25.37,25.38,25.32,25.32,22800.0,21.2026,21.2109,21.1608,21.1608,22800.0
2011-12-23 10:05:00,25.34,25.44,25.33,25.4,18700.0,21.1775,21.2611,21.1691,21.2276,18700.0
2011-12-23 10:10:00,25.4,25.48,25.4,25.44,12600.0,21.2276,21.2945,21.2276,21.2611,12600.0
2011-12-23 10:15:00,25.44,25.44,25.29,25.3,45900.0,21.2611,21.2611,21.1357,21.1441,45900.0
2011-12-23 10:20:00,25.32,25.37,25.28,25.29,11800.0,21.1608,21.2026,21.1273,21.1357,11800.0
2011-12-23 10:25:00,25.29,25.33,25.24,25.31,18700.0,21.1357,21.1691,21.0939,21.1524,18700.0
2011-12-23 10:30:00,25.31,25.31,25.28,25.3,6900.0,21.1524,21.1524,21.1273,21.1441,6900.0
2011-12-23 10:35:00,25.31,25.34,25.3,25.34,7200.0,21.1524,21.1775,21.1441,21.1775,7200.0
2011-12-23 10:40:00,25.35,25.36,25.3,25.31,12000.0,21.1858,21.1942,21.1441,21.1524,12000.0
2011-12-23 10:45:00,25.32,25.34,25.29,25.31,5800.0,21.1608,21.1775,21.1357,21.1524,5800.0
2011-12-23 10:50:00,25.3,25.31,25.27,25.29,8300.0,21.1441,21.1524,21.119,21.1357,8300.0
2011-12-23 10:55:00,25.3,25.44,25.3,25.4,48800.0,21.1441,21.2611,21.1441,21.2276,48800.0
2011-12-23 11:00:00,25.41,25.47,25.4,25.43,14200.0,21.236,21.2861,21.2276,21.2527,14200.0
2011-12-23 11:05:00,25.44,25.46,25.44,25.45,9500.0,21.2611,21.2778,21.2611,21.2694,9500.0
2011-12-23 11:10:00,25.44,25.44,25.33,25.35,28000.0,21.2611,21.2611,21.1691,21.1858,28000.0
2011-12-23 11:15:00,25.34,25.4,25.33,25.39,51200.0,21.1775,21.2276,21.1691,21.2193,51200.0
2011-12-23 11:20:00,25.4,25.53,25.4,25.48,51300.0,21.2276,21.3363,21.2276,21.2945,51300.0
2011-12-23 11:25:00,25.49,25.52,25.45,25.51,14400.0,21.3028,21.3279,21.2694,21.3196,14400.0
2011-12-23 11:30:00,25.52,25.63,25.52,25.62,17400.0,21.3279,21.4198,21.3279,21.4115,17400.0
2011-12-23 11:35:00,25.61,25.61,25.55,25.57,7900.0,21.4031,21.4031,21.353,21.3697,7900.0
2011-12-23 11:40:00,25.57,25.59,25.57,25.59,7300.0,21.3697,21.3864,21.3697,21.3864,7300.0
2011-12-23 11:45:00,25.59,25.63,25.58,25.63,8500.0,21.3864,21.4198,21.3781,21.4198,8500.0
2011-12-23 11:50:00,25.62,25.62,25.6,25.6,5300.0,21.4115,21.4115,21.3948,21.3948,5300.0
2011-12-23 11:55:00,25.6,25.61,25.55,25.61,16100.0,21.3948,21.4031,21.353,21.4031,16100.0
2011-12-23 12:00:00,25.6,25.68,25.6,25.63,31400.0,21.3948,21.4616,21.3948,21.4198,31400.0
2011-12-23 12:05:00,25.62,25.65,25.62,25.64,8400.0,21.4115,21.4366,21.4115,21.4282,8400.0
2011-12-23 12:10:00,25.63,25.68,25.63,25.68,6900.0,21.4198,21.4616,21.4198,21.4616,6900.0
2011-12-23 12:15:00,25.68,25.69,25.67,25.68,8100.0,21.4616,21.47,21.4533,21.4616,8100.0
2011-12-23 12:20:00,25.69,25.7,25.68,25.7,4700.0,21.47,21.4784,21.4616,21.4784,4700.0
2011-12-23 12:25:00,25.69,25.7,25.67,25.7,6500.0,21.47,21.4784,21.4533,21.4784,6500.0
2011-12-23 12:30:00,25.7,25.81,25.69,25.72,30000.0,21.4784,21.5703,21.47,21.4951,30000.0
2011-12-23 12:35:00,25.73,25.75,25.72,25.72,8200.0,21.5034,21.5201,21.4951,21.4951,8200.0
2011-12-23 12:40:00,25.72,25.73,25.72,25.73,2400.0,21.4951,21.5034,21.4951,21.5034,2400.0
2011-12-23 12:45:00,25.72,25.75,25.71,25.74,12800.0,21.4951,21.5201,21.4867,21.5118,12800.0
2011-12-23 12:50:00,25.75,25.75,25.7,25.73,24200.0,21.5201,21.5201,21.4784,21.5034,24200.0
2011-12-23 12:55:00,25.72,25.73,25.72,25.73,4400.0,21.4951,21.5034,21.4951,21.5034,4400.0
2011-12-23 13:00:00,25.74,25.75,25.68,25.68,15000.0,21.5118,21.5201,21.4616,21.4616,15000.0
2011-12-23 13:05:00,25.69,25.69,25.66,25.66,7100.0,21.47,21.47,21.4449,21.4449,7100.0
2011-12-23 13:10:00,25.66,25.68,25.66,25.68,6500.0,21.4449,21.4616,21.4449,21.4616,6500.0
2011-12-23 13:15:00,25.67,25.68,25.64,25.64,9400.0,21.4533,21.4616,21.4282,21.4282,9400.0
2011-12-23 13:20:00,25.63,25.63,25.6,25.61,8600.0,21.4198,21.4198,21.3948,21.4031,8600.0
2011-12-23 13:25:00,25.62,25.64,25.61,25.64,9100.0,21.4115,21.4282,21.4031,21.4282,9100.0
2011-12-23 13:30:00,25.65,25.66,25.62,25.63,7800.0,21.4366,21.4449,21.4115,21.4198,7800.0
2011-12-23 13:35:00,25.63,25.64,25.63,25.64,2100.0,21.4198,21.4282,21.4198,21.4282,2100.0
2011-12-23 13:40:00,25.64,25.64,25.59,25.59,6200.0,21.4282,21.4282,21.3864,21.3864,6200.0
2011-12-23 13:45:00,25.6,25.61,25.59,25.61,6800.0,21.3948,21.4031,21.3864,21.4031,6800.0
2011-12-23 13:50:00,25.61,25.66,25.61,25.64,8200.0,21.4031,21.4449,21.4031,21.4282,8200.0
2011-12-23 13:55:00,25.62,25.67,25.61,25.66,9000.0,21.4115,21.4533,21.4031,21.4449,9000.0
2011-12-23 14:00:00,25.66,25.66,25.57,25.58,11000.0,21.4449,21.4449,21.3697,21.3781,11000.0
2011-12-23 14:05:00,25.58,25.6,25.57,25.59,12700.0,21.3781,21.3948,21.3697,21.3864,12700.0
2011-12-23 14:10:00,25.59,25.61,25.59,25.59,7600.0,21.3864,21.4031,21.3864,21.3864,7600.0
2011-12-23 14:15:00,25.6,25.6,25.55,25.56,9600.0,21.3948,21.3948,21.353,21.3613,9600.0
2011-12-23 14:20:00,25.56,25.56,25.55,25.56,3900.0,21.3613,21.3613,21.353,21.3613,3900.0
2011-12-23 14:25:00,25.55,25.56,25.55,25.55,2300.0,21.353,21.3613,21.353,21.353,2300.0
2011-12-23 14:30:00,25.55,25.56,25.54,25.55,23300.0,21.353,21.3613,21.3446,21.353,23300.0
2011-12-23 14:35:00,25.55,25.55,25.54,25.55,3300.0,21.353,21.353,21.3446,21.353,3300.0
2011-12-23 14:40:00,25.56,25.62,25.56,25.6,10800.0,21.3613,21.4115,21.3613,21.3948,10800.0
2011-12-23 14:45:00,25.6,25.61,25.59,25.6,8400.0,21.3948,21.4031,21.3864,21.3948,8400.0
2011-12-23 14:50:00,25.61,25.61,25.59,25.6,5900.0,21.4031,21.4031,21.3864,21.3948,5900.0
2011-12-23 14:55:00,25.6,25.61,25.58,25.6,8900.0,21.3948,21.4031,21.3781,21.3948,8900.0
2011-12-23 15:00:00,25.61,25.61,25.57,25.6,23300.0,21.4031,21.4031,21.3697,21.3948,23300.0
2011-12-23 15:05:00,25.59,25.59,25.56,25.57,15900.0,21.3864,21.3864,21.3613,21.3697,15900.0
2011-12-23 15:10:00,25.57,25.57,25.54,25.55,7900.0,21.3697,21.3697,21.3446,21.353,7900.0
2011-12-23 15:15:00,25.54,25.59,25.54,25.59,22700.0,21.3446,21.3864,21.3446,21.3864,22700.0
2011-12-23 15:20:00,25.59,25.63,25.58,25.63,13400.0,21.3864,21.4198,21.3781,21.4198,13400.0
2011-12-23 15:25:00,25.62,25.64,25.58,25.58,16500.0,21.4115,21.4282,21.3781,21.3781,16500.0
2011-12-23 15:30:00,25.59,25.63,25.58,25.63,14500.0,21.3864,21.4198,21.3781,21.4198,14500.0
2011-12-23 15:35:00,25.62,25.66,25.61,25.61,24700.0,21.4115,21.4449,21.4031,21.4031,24700.0
2011-12-23 15:40:00,25.61,25.61,25.59,25.59,53100.0,21.4031,21.4031,21.3864,21.3864,53100.0
2011-12-23 15:45:00,25.59,25.62,25.58,25.58,26600.0,21.3864,21.4115,21.3781,21.3781,26600.0
2011-12-23 15:50:00,25.59,25.65,25.58,25.61,36500.0,21.3864,21.4366,21.3781,21.4031,36500.0
2011-12-23 15:55:00,25.61,25.68,25.61,25.67,53500.0,21.4031,21.4616,21.4031,21.4533,53500.0
2011-12-27 09:30:00,25.79,25.84,25.71,25.71,35800.0,21.5536,21.5954,21.4867,21.4867,35800.0
2011-12-27 09:35:00,25.73,25.87,25.73,25.87,19200.0,21.5034,21.6204,21.5034,21.6204,19200.0
2011-12-27 09:40:00,25.88,25.97,25.85,25.9,18900.0,21.6288,21.704,21.6037,21.6455,18900.0
2011-12-27 09:45:00,25.91,25.99,25.84,25.98,15300.0,21.6539,21.7207,21.5954,21.7124,15300.0
2011-12-27 09:50:00,25.98,26.05,25.92,25.92,25000.0,21.7124,21.7709,21.6622,21.6622,25000.0
2011-12-27 09:55:00,25.93,25.95,25.84,25.86,7700.0,21.6706,21.6873,21.5954,21.6121,7700.0
2011-12-27 10:00:00,25.86,26.09,25.86,26.06,33500.0,21.6121,21.8043,21.6121,21.7792,33500.0
2011-12-27 10:05:00,26.06,26.06,26.03,26.05,10500.0,21.7792,21.7792,21.7541,21.7709,10500.0
2011-12-27 10:10:00,26.04,26.12,26.01,26.11,14900.0,21.7625,21.8294,21.7374,21.821,14900.0
2011-12-27 10:15:00,26.11,26.23,26.09,26.23,34400.0,21.821,21.9213,21.8043,21.9213,34400.0
2011-12-27 10:20:00,26.23,26.23,26.16,26.19,27600.0,21.9213,21.9213,21.8628,21.8879,27600.0
2011-12-27 10:25:00,26.19,26.25,26.19,26.23,33700.0,21.8879,21.938,21.8879,21.9213,33700.0
2011-12-27 10:30:00,26.23,26.24,26.2,26.22,11600.0,21.9213,21.9296,21.8962,21.9129,11600.0
2011-12-27 10:35:00,26.23,26.27,26.15,26.16,15300.0,21.9213,21.9547,21.8544,21.8628,15300.0
2011-12-27 10:40:00,26.16,26.17,26.02,26.02,27900.0,21.8628,21.8711,21.7458,21.7458,27900.0
2011-12-27 10:45:00,26.02,26.08,25.99,26.08,20100.0,21.7458,21.7959,21.7207,21.7959,20100.0
2011-12-27 10:50:00,26.08,26.09,25.92,25.93,31100.0,21.7959,21.8043,21.6622,21.6706,31100.0
2011-12-27 10:55:00,25.94,25.95,25.85,25.89,26500.0,21.6789,21.6873,21.6037,21.6371,26500.0
2011-12-27 11:00:00,25.88,25.91,25.88,25.91,11500.0,21.6288,21.6539,21.6288,21.6539,11500.0
2011-12-27 11:05:00,25.9,25.93,25.89,25.9,7000.0,21.6455,21.6706,21.6371,21.6455,7000.0
2011-12-27 11:10:00,25.9,25.93,25.89,25.93,11600.0,21.6455,21.6706,21.6371,21.6706,11600.0
2011-12-27 11:15:00,25.93,25.93,25.88,25.89,14000.0,21.6706,21.6706,21.6288,21.6371,14000.0
2011-12-27 11:20:00,25.9,25.92,25.87,25.87,18100.0,21.6455,21.6622,21.6204,21.6204,18100.0
2011-12-27 11:25:00,25.87,25.89,25.87,25.89,6900.0,21.6204,21.6371,21.6204,21.6371,6900.0
2011-12-27 11:30:00,25.88,25.89,25.82,25.82,8700.0,21.6288,21.6371,21.5786,21.5786,8700.0
2011-12-27 11:35:00,25.82,25.87,25.82,25.85,9700.0,21.5786,21.6204,21.5786,21.6037,9700.0
2011-12-27 11:40:00,25.85,25.85,25.82,25.82,6600.0,21.6037,21.6037,21.5786,21.5786,6600.0
2011-12-27 11:45:00,25.82,25.83,25.81,25.81,8000.0,21.5786,21.587,21.5703,21.5703,8000.0
2011-12-27 11:50:00,25.81,25.82,25.8,25.82,11700.0,21.5703,21.5786,21.5619,21.5786,11700.0
2011-12-27 11:55:00,25.83,25.86,25.83,25.83,5300.0,21.587,21.6121,21.587,21.587,5300.0
2011-12-27 12:00:00,25.84,25.87,25.83,25.86,8700.0,21.5954,21.6204,21.587,21.6121,8700.0
2011-12-27 12:05:00,25.85,25.85,25.82,25.85,8700.0,21.6037,21.6037,21.5786,21.6037,8700.0
2011-12-27 12:10:00,25.86,25.86,25.8,25.8,12200.0,21.6121,21.6121,21.5619,21.5619,12200.0
2011-12-27 12:15:00,25.8,25.81,25.8,25.81,5200.0,21.5619,21.5703,21.5619,21.5703,5200.0
2011-12-27 12:20:00,25.81,25.82,25.8,25.82,6100.0,21.5703,21.5786,21.5619,21.5786,6100.0
2011-12-27 12:25:00,25.83,25.84,25.82,25.83,11100.0,21.587,21.5954,21.5786,21.587,11100.0
2011-12-27 12:30:00,25.82,25.84,25.82,25.82,12300.0,21.5786,21.5954,21.5786,21.5786,12300.0
2011-12-27 12:35:00,25.82,25.83,25.82,25.82,2100.0,21.5786,21.587,21.5786,21.5786,2100.0
2011-12-27 12:40:00,25.82,25.82,25.76,25.77,10400.0,21.5786,21.5786,21.5285,21.5369,10400.0
2011-12-27 12:45:00,25.77,25.77,25.75,25.75,3400.0,21.5369,21.5369,21.5201,21.5201,3400.0
2011-12-27 12:50:00,25.75,25.75,25.71,25.72,3600.0,21.5201,21.5201,21.4867,21.4951,3600.0
2011-12-27 12:55:00,25.71,25.71,25.7,25.7,1800.0,21.4867,21.4867,21.4784,21.4784,1800.0
2011-12-27 13:00:00,25.71,25.74,25.71,25.74,10400.0,21.4867,21.5118,21.4867,21.5118,10400.0
2011-12-27 13:05:00,25.73,25.73,25.71,25.72,6900.0,21.5034,21.5034,21.4867,21.4951,6900.0
2011-12-27 13:10:00,25.71,25.75,25.71,25.75,8000.0,21.4867,21.5201,21.4867,21.5201,8000.0
2011-12-27 13:15:00,25.76,25.76,25.75,25.76,600.0,21.5285,21.5285,21.5201,21.5285,600.0
2011-12-27 13:20:00,25.76,25.76,25.73,25.73,13100.0,21.5285,21.5285,21.5034,21.5034,13100.0
2011-12-27 13:25:00,25.74,25.77,25.74,25.76,13700.0,21.5118,21.5369,21.5118,21.5285,13700.0
2011-12-27 13:30:00,25.78,25.78,25.77,25.78,3300.0,21.5452,21.5452,21.5369,21.5452,3300.0
2011-12-27 13:35:00,25.78,25.82,25.78,25.82,7700.0,21.5452,21.5786,21.5452,21.5786,7700.0
2011-12-27 13:40:00,25.82,25.82,25.8,25.81,7300.0,21.5786,21.5786,21.5619,21.5703,7300.0
2011-12-27 13:45:00,25.82,25.86,25.82,25.86,14900.0,21.5786,21.6121,21.5786,21.6121,14900.0
2011-12-27 13:50:00,25.86,25.86,25.85,25.86,9400.0,21.6121,21.6121,21.6037,21.6121,9400.0
2011-12-27 13:55:00,25.85,25.86,25.85,25.85,2500.0,21.6037,21.6121,21.6037,21.6037,2500.0
2011-12-27 14:00:00,25.85,25.86,25.8,25.8,13600.0,21.6037,21.6121,21.5619,21.5619,13600.0
2011-12-27 14:05:00,25.79,25.8,25.79,25.8,5000.0,21.5536,21.5619,21.5536,21.5619,5000.0
2011-12-27 14:10:00,25.8,25.82,25.77,25.82,11700.0,21.5619,21.5786,21.5369,21.5786,11700.0
2011-12-27 14:15:00,25.81,25.81,25.76,25.78,8400.0,21.5703,21.5703,21.5285,21.5452,8400.0
2011-12-27 14:20:00,25.79,25.79,25.78,25.78,12000.0,21.5536,21.5536,21.5452,21.5452,12000.0
2011-12-27 14:25:00,25.78,25.79,25.72,25.72,11400.0,21.5452,21.5536,21.4951,21.4951,11400.0
2011-12-27 14:30:00,25.72,25.72,25.69,25.72,19400.0,21.4951,21.4951,21.47,21.4951,19400.0
2011-12-27 14:35:00,25.72,25.74,25.72,25.74,9100.0,21.4951,21.5118,21.4951,21.5118,9100.0
2011-12-27 14:40:00,25.75,25.75,25.71,25.73,11600.0,21.5201,21.5201,21.4867,21.5034,11600.0
2011-12-27 14:45:00,25.72,25.73,25.71,25.72,13600.0,21.4951,21.5034,21.4867,21.4951,13600.0
2011-12-27 14:50:00,25.72,25.73,25.7,25.71,11300.0,21.4951,21.5034,21.4784,21.4867,11300.0
2011-12-27 14:55:00,25.7,25.73,25.68,25.7,26200.0,21.4784,21.5034,21.4616,21.4784,26200.0
2011-12-27 15:00:00,25.69,25.72,25.69,25.72,9400.0,21.47,21.4951,21.47,21.4951,9400.0
2011-12-27 15:05:00,25.72,25.72,25.71,25.72,8200.0,21.4951,21.4951,21.4867,21.4951,8200.0
2011-12-27 15:10:00,25.72,25.72,25.71,25.72,10200.0,21.4951,21.4951,21.4867,21.4951,10200.0
2011-12-27 15:15:00,25.72,25.72,25.69,25.71,13100.0,21.4951,21.4951,21.47,21.4867,13100.0
2011-12-27 15:20:00,25.71,25.72,25.69,25.72,21000.0,21.4867,21.4951,21.47,21.4951,21000.0
2011-12-27 15:25:00,25.72,25.73,25.71,25.73,23400.0,21.4951,21.5034,21.4867,21.5034,23400.0
2011-12-27 15:30:00,25.73,25.77,25.7,25.77,38400.0,21.5034,21.5369,21.4784,21.5369,38400.0
2011-12-27 15:35:00,25.77,25.79,25.71,25.72,32500.0,21.5369,21.5536,21.4867,21.4951,32500.0
2011-12-27 15:40:00,25.71,25.75,25.71,25.75,46400.0,21.4867,21.5201,21.4867,21.5201,46400.0
2011-12-27 15:45:00,25.75,25.8,25.75,25.8,59400.0,21.5201,21.5619,21.5201,21.5619,59400.0
2011-12-27 15:50:00,25.8,25.8,25.74,25.78,40000.0,21.5619,21.5619,21.5118,21.5452,40000.0
2011-12-27 15:55:00,25.78,25.8,25.74,25.75,77800.0,21.5452,21.5619,21.5118,21.5201,77800.0
2011-12-28 09:30:00,25.59,25.68,25.47,25.54,16100.0,21.3864,21.4616,21.2861,21.3446,16100.0
2011-12-28 09:35:00,25.56,25.67,25.56,25.6,17900.0,21.3613,21.4533,21.3613,21.3948,17900.0
2011-12-28 09:40:00,25.58,25.58,25.39,25.39,21800.0,21.3781,21.3781,21.2193,21.2193,21800.0
2011-12-28 09:45:00,25.39,25.39,25.3,25.35,20700.0,21.2193,21.2193,21.1441,21.1858,20700.0
2011-12-28 09:50:00,25.33,25.33,25.25,25.27,16700.0,21.1691,21.1691,21.1023,21.119,16700.0
2011-12-28 09:55:00,25.27,25.29,25.25,25.25,10700.0,21.119,21.1357,21.1023,21.1023,10700.0
2011-12-28 10:00:00,25.24,25.3,25.2,25.22,20400.0,21.0939,21.1441,21.0605,21.0772,20400.0
2011-12-28 10:05:00,25.23,25.3,25.16,25.25,14000.0,21.0856,21.1441,21.0271,21.1023,14000.0
2011-12-28 10:10:00,25.26,25.29,25.19,25.19,8200.0,21.1106,21.1357,21.0521,21.0521,8200.0
2011-12-28 10:15:00,25.18,25.18,25.03,25.1,28500.0,21.0438,21.0438,20.9184,20.9769,28500.0
2011-12-28 10:20:00,25.09,25.1,24.99,24.99,15100.0,20.9686,20.9769,20.885,20.885,15100.0
2011-12-28 10:25:00,24.99,24.99,24.93,24.94,22400.0,20.885,20.885,20.8348,20.8432,22400.0
2011-12-28 10:30:00,24.95,24.95,24.92,24.95,16200.0,20.8516,20.8516,20.8265,20.8516,16200.0
2011-12-28 10:35:00,24.96,24.97,24.84,24.85,16600.0,20.8599,20.8683,20.7596,20.768,16600.0
2011-12-28 10:40:00,24.86,24.93,24.86,24.9,8900.0,20.7763,20.8348,20.7763,20.8098,8900.0
2011-12-28 10:45:00,24.89,24.9,24.85,24.88,7400.0,20.8014,20.8098,20.768,20.793,7400.0
2011-12-28 10:50:00,24.9,24.91,24.81,24.83,9500.0,20.8098,20.8181,20.7345,20.7513,9500.0
2011-12-28 10:55:00,24.82,24.88,24.8,24.86,16300.0,20.7429,20.793,20.7262,20.7763,16300.0
2011-12-28 11:00:00,24.85,24.86,24.81,24.85,15200.0,20.768,20.7763,20.7345,20.768,15200.0
2011-12-28 11:05:00,24.85,24.88,24.81,24.85,10800.0,20.768,20.793,20.7345,20.768,10800.0
2011-12-28 11:10:00,24.84,24.91,24.8,24.89,22200.0,20.7596,20.8181,20.7262,20.8014,22200.0
2011-12-28 11:15:00,24.89,24.9,24.86,24.86,10600.0,20.8014,20.8098,20.7763,20.7763,10600.0
2011-12-28 11:20:00,24.84,24.84,24.78,24.79,12200.0,20.7596,20.7596,20.7095,20.7178,12200.0
2011-12-28 11:25:00,24.79,24.8,24.69,24.72,15800.0,20.7178,20.7262,20.6343,20.6593,15800.0
2011-12-28 11:30:00,24.72,24.77,24.71,24.77,6300.0,20.6593,20.7011,20.651,20.7011,6300.0
2011-12-28 11:35:00,24.77,24.78,24.7,24.71,10700.0,20.7011,20.7095,20.6426,20.651,10700.0
2011-12-28 11:40:00,24.7,24.75,24.7,24.75,8600.0,20.6426,20.6844,20.6426,20.6844,8600.0
2011-12-28 11:45:00,24.76,24.93,24.76,24.92,13800.0,20.6928,20.8348,20.6928,20.8265,13800.0
2011-12-28 11:50:00,24.92,24.94,24.88,24.9,8700.0,20.8265,20.8432,20.793,20.8098,8700.0
2011-12-28 11:55:00,24.9,24.9,24.86,24.87,10500.0,20.8098,20.8098,20.7763,20.7847,10500.0
2011-12-28 12:00:00,24.87,24.87,24.81,24.82,11400.0,20.7847,20.7847,20.7345,20.7429,11400.0
2011-12-28 12:05:00,24.8,24.82,24.75,24.8,13500.0,20.7262,20.7429,20.6844,20.7262,13500.0
2011-12-28 12:10:00,24.8,24.87,24.78,24.86,14800.0,20.7262,20.7847,20.7095,20.7763,14800.0
2011-12-28 12:15:00,24.87,24.96,24.85,24.96,10000.0,20.7847,20.8599,20.768,20.8599,10000.0
2011-12-28 12:20:00,24.97,25.02,24.97,25.02,10000.0,20.8683,20.9101,20.8683,20.9101,10000.0
2011-12-28 12:25:00,25.01,25.02,24.96,25.02,12100.0,20.9017,20.9101,20.8599,20.9101,12100.0
2011-12-28 12:30:00,25.01,25.02,24.98,24.99,6300.0,20.9017,20.9101,20.8766,20.885,6300.0
2011-12-28 12:35:00,24.99,25.0,24.98,24.99,4000.0,20.885,20.8933,20.8766,20.885,4000.0
2011-12-28 12:40:00,24.98,25.03,24.98,25.02,11300.0,20.8766,20.9184,20.8766,20.9101,11300.0
2011-12-28 12:45:00,25.03,25.03,25.0,25.02,6200.0,20.9184,20.9184,20.8933,20.9101,6200.0
2011-12-28 12:50:00,25.02,25.02,24.91,24.95,8900.0,20.9101,20.9101,20.8181,20.8516,8900.0
2011-12-28 12:55:00,24.96,25.0,24.96,24.99,5300.0,20.8599,20.8933,20.8599,20.885,5300.0
2011-12-28 13:00:00,24.98,25.06,24.98,25.05,11800.0,20.8766,20.9435,20.8766,20.9351,11800.0
2011-12-28 13:05:00,25.06,25.08,25.04,25.06,18200.0,20.9435,20.9602,20.9268,20.9435,18200.0
2011-12-28 13:10:00,25.05,25.06,25.02,25.03,5700.0,20.9351,20.9435,20.9101,20.9184,5700.0
2011-12-28 13:15:00,25.05,25.08,25.02,25.02,11800.0,20.9351,20.9602,20.9101,20.9101,11800.0
2011-12-28 13:20:00,25.02,25.02,24.98,24.98,11600.0,20.9101,20.9101,20.8766,20.8766,11600.0
2011-12-28 13:25:00,24.99,25.0,24.98,24.99,7200.0,20.885,20.8933,20.8766,20.885,7200.0
2011-12-28 13:30:00,25.0,25.01,24.99,24.99,8200.0,20.8933,20.9017,20.885,20.885,8200.0
2011-12-28 13:35:00,24.98,25.06,24.98,25.06,13700.0,20.8766,20.9435,20.8766,20.9435,13700.0
2011-12-28 13:40:00,25.05,25.06,25.01,25.02,8400.0,20.9351,20.9435,20.9017,20.9101,8400.0
2011-12-28 13:45:00,25.03,25.04,25.01,25.01,7700.0,20.9184,20.9268,20.9017,20.9017,7700.0
2011-12-28 13:50:00,25.02,25.03,25.02,25.03,2900.0,20.9101,20.9184,20.9101,20.9184,2900.0
2011-12-28 13:55:00,25.03,25.03,25.01,25.02,6600.0,20.9184,20.9184,20.9017,20.9101,6600.0
2011-12-28 14:00:00,25.02,25.02,24.94,24.95,8300.0,20.9101,20.9101,20.8432,20.8516,8300.0
2011-12-28 14:05:00,24.96,24.96,24.9,24.9,9600.0,20.8599,20.8599,20.8098,20.8098,9600.0
2011-12-28 14:10:00,24.91,24.92,24.88,24.88,5900.0,20.8181,20.8265,20.793,20.793,5900.0
2011-12-28 14:15:00,24.87,24.87,24.83,24.84,7900.0,20.7847,20.7847,20.7513,20.7596,7900.0
2011-12-28 14:20:00,24.83,24.85,24.83,24.85,8000.0,20.7513,20.768,20.7513,20.768,8000.0
2011-12-28 14:25:00,24.86,24.9,24.86,24.88,13900.0,20.7763,20.8098,20.7763,20.793,13900.0
2011-12-28 14:30:00,24.88,24.88,24.8,24.81,30600.0,20.793,20.793,20.7262,20.7345,30600.0
2011-12-28 14:35:00,24.81,24.82,24.77,24.77,23300.0,20.7345,20.7429,20.7011,20.7011,23300.0
2011-12-28 14:40:00,24.76,24.77,24.75,24.77,9400.0,20.6928,20.7011,20.6844,20.7011,9400.0
2011-12-28 14:45:00,24.76,24.78,24.75,24.76,14300.0,20.6928,20.7095,20.6844,20.6928,14300.0
2011-12-28 14:50:00,24.77,24.79,24.77,24.78,6700.0,20.7011,20.7178,20.7011,20.7095,6700.0
2011-12-28 14:55:00,24.78,24.8,24.76,24.79,20300.0,20.7095,20.7262,20.6928,20.7178,20300.0
2011-12-28 15:00:00,24.79,24.82,24.79,24.82,11600.0,20.7178,20.7429,20.7178,20.7429,11600.0
2011-12-28 15:05:00,24.82,24.85,24.78,24.79,42900.0,20.7429,20.768,20.7095,20.7178,42900.0
2011-12-28 15:10:00,24.8,24.84,24.78,24.78,39000.0,20.7262,20.7596,20.7095,20.7095,39000.0
2011-12-28 15:15:00,24.78,24.78,24.72,24.74,27800.0,20.7095,20.7095,20.6593,20.676,27800.0
2011-12-28 15:20:00,24.74,24.74,24.68,24.74,45400.0,20.676,20.676,20.6259,20.676,45400.0
2011-12-28 15:25:00,24.74,24.8,24.73,24.78,48700.0,20.676,20.7262,20.6677,20.7095,48700.0
2011-12-28 15:30:00,24.78,24.84,24.78,24.83,24300.0,20.7095,20.7596,20.7095,20.7513,24300.0
2011-12-28 15:35:00,24.84,24.84,24.76,24.76,35500.0,20.7596,20.7596,20.6928,20.6928,35500.0
2011-12-28 15:40:00,24.77,24.82,24.75,24.77,29600.0,20.7011,20.7429,20.6844,20.7011,29600.0
2011-12-28 15:45:00,24.77,24.79,24.73,24.79,26200.0,20.7011,20.7178,20.6677,20.7178,26200.0
2011-12-28 15:50:00,24.78,24.81,24.72,24.75,48700.0,20.7095,20.7345,20.6593,20.6844,48700.0
2011-12-28 15:55:00,24.75,24.78,24.74,24.78,53200.0,20.6844,20.7095,20.676,20.7095,53200.0
2011-12-29 09:30:00,24.78,24.8,24.68,24.7,22300.0,20.7095,20.7262,20.6259,20.6426,22300.0
2011-12-29 09:35:00,24.71,24.79,24.63,24.64,19900.0,20.651,20.7178,20.5841,20.5925,19900.0
2011-12-29 09:40:00,24.64,24.67,24.59,24.61,31800.0,20.5925,20.6175,20.5507,20.5674,31800.0
2011-12-29 09:45:00,24.61,24.64,24.57,24.58,22400.0,20.5674,20.5925,20.534,20.5423,22400.0
2011-12-29 09:50:00,24.58,24.69,24.55,24.69,16400.0,20.5423,20.6343,20.5173,20.6343,16400.0
2011-12-29 09:55:00,24.69,24.73,24.66,24.73,8000.0,20.6343,20.6677,20.6092,20.6677,8000.0
2011-12-29 10:00:00,24.73,24.89,24.71,24.89,17000.0,20.6677,20.8014,20.651,20.8014,17000.0
2011-12-29 10:05:00,24.88,24.97,24.84,24.96,16200.0,20.793,20.8683,20.7596,20.8599,16200.0
2011-12-29 10:10:00,24.94,24.94,24.87,24.89,6500.0,20.8432,20.8432,20.7847,20.8014,6500.0
2011-12-29 10:15:00,24.9,24.92,24.88,24.92,7500.0,20.8098,20.8265,20.793,20.8265,7500.0
2011-12-29 10:20:00,24.92,24.95,24.87,24.9,16400.0,20.8265,20.8516,20.7847,20.8098,16400.0
2011-12-29 10:25:00,24.89,25.08,24.89,25.06,31900.0,20.8014,20.9602,20.8014,20.9435,31900.0
2011-12-29 10:30:00,25.06,25.07,25.03,25.06,7600.0,20.9435,20.9518,20.9184,20.9435,7600.0
2011-12-29 10:35:00,25.05,25.08,25.04,25.05,13100.0,20.9351,20.9602,20.9268,20.9351,13100.0
2011-12-29 10:40:00,25.04,25.05,24.99,25.01,4800.0,20.9268,20.9351,20.885,20.9017,4800.0
2011-12-29 10:45:00,25.01,25.05,25.0,25.03,16800.0,20.9017,20.9351,20.8933,20.9184,16800.0
2011-12-29 10:50:00,25.04,25.04,25.02,25.02,5900.0,20.9268,20.9268,20.9101,20.9101,5900.0
2011-12-29 10:55:00,25.02,25.02,24.96,24.97,6600.0,20.9101,20.9101,20.8599,20.8683,6600.0
2011-12-29 11:00:00,24.97,25.01,24.97,24.98,3300.0,20.8683,20.9017,20.8683,20.8766,3300.0
2011-12-29 11:05:00,24.98,24.98,24.87,24.88,12300.0,20.8766,20.8766,20.7847,20.793,12300.0
2011-12-29 11:10:00,24.86,24.92,24.84,24.92,16100.0,20.7763,20.8265,20.7596,20.8265,16100.0
2011-12-29 11:15:00,24.91,24.96,24.9,24.96,7600.0,20.8181,20.8599,20.8098,20.8599,7600.0
2011-12-29 11:20:00,24.95,25.07,24.95,25.06,21700.0,20.8516,20.9518,20.8516,20.9435,21700.0
2011-12-29 11:25:00,25.03,25.09,25.03,25.08,15800.0,20.9184,20.9686,20.9184,20.9602,15800.0
2011-12-29 11:30:00,25.08,25.19,25.07,25.19,12300.0,20.9602,21.0521,20.9518,21.0521,12300.0
2011-12-29 11:35:00,25.19,25.22,25.19,25.2,5800.0,21.0521,21.0772,21.0521,21.0605,5800.0
2011-12-29 11:40:00,25.2,25.21,25.15,25.19,14800.0,21.0605,21.0688,21.0187,21.0521,14800.0
2011-12-29 11:45:00,25.19,25.2,25.17,25.19,4200.0,21.0521,21.0605,21.0354,21.0521,4200.0
2011-12-29 11:50:00,25.2,25.24,25.2,25.22,16100.0,21.0605,21.0939,21.0605,21.0772,16100.0
2011-12-29 11:55:00,25.22,25.31,25.21,25.3,12800.0,21.0772,21.1524,21.0688,21.1441,12800.0
2011-12-29 12:00:00,25.3,25.3,25.24,25.24,11600.0,21.1441,21.1441,21.0939,21.0939,11600.0
2011-12-29 12:05:00,25.24,25.25,25.2,25.23,15000.0,21.0939,21.1023,21.0605,21.0856,15000.0
2011-12-29 12:10:00,25.23,25.24,25.21,25.22,6000.0,21.0856,21.0939,21.0688,21.0772,6000.0
2011-12-29 12:15:00,25.21,25.27,25.2,25.26,8100.0,21.0688,21.119,21.0605,21.1106,8100.0
2011-12-29 12:20:00,25.25,25.27,25.23,25.26,10900.0,21.1023,21.119,21.0856,21.1106,10900.0
2011-12-29 12:25:00,25.26,25.26,25.2,25.2,4000.0,21.1106,21.1106,21.0605,21.0605,4000.0
2011-12-29 12:30:00,25.21,25.21,25.18,25.18,7400.0,21.0688,21.0688,21.0438,21.0438,7400.0
2011-12-29 12:35:00,25.18,25.21,25.15,25.21,9600.0,21.0438,21.0688,21.0187,21.0688,9600.0
2011-12-29 12:40:00,25.21,25.24,25.21,25.24,4700.0,21.0688,21.0939,21.0688,21.0939,4700.0
2011-12-29 12:45:00,25.23,25.23,25.2,25.2,4000.0,21.0856,21.0856,21.0605,21.0605,4000.0
2011-12-29 12:50:00,25.2,25.22,25.2,25.22,6500.0,21.0605,21.0772,21.0605,21.0772,6500.0
2011-12-29 12:55:00,25.22,25.22,25.17,25.18,9700.0,21.0772,21.0772,21.0354,21.0438,9700.0
2011-12-29 13:00:00,25.18,25.2,25.16,25.16,11400.0,21.0438,21.0605,21.0271,21.0271,11400.0
2011-12-29 13:05:00,25.16,25.16,25.14,25.15,4400.0,21.0271,21.0271,21.0103,21.0187,4400.0
2011-12-29 13:10:00,25.15,25.15,25.12,25.12,5600.0,21.0187,21.0187,20.9936,20.9936,5600.0
2011-12-29 13:15:00,25.11,25.11,25.06,25.07,3100.0,20.9853,20.9853,20.9435,20.9518,3100.0
2011-12-29 13:20:00,25.07,25.08,25.04,25.07,6800.0,20.9518,20.9602,20.9268,20.9518,6800.0
2011-12-29 13:25:00,25.08,25.11,25.08,25.09,5600.0,20.9602,20.9853,20.9602,20.9686,5600.0
2011-12-29 13:30:00,25.1,25.1,25.06,25.07,7000.0,20.9769,20.9769,20.9435,20.9518,7000.0
2011-12-29 13:35:00,25.08,25.09,25.08,25.09,1800.0,20.9602,20.9686,20.9602,20.9686,1800.0
2011-12-29 13:40:00,25.09,25.11,25.0,25.04,16800.0,20.9686,20.9853,20.8933,20.9268,16800.0
2011-12-29 13:45:00,25.04,25.07,25.03,25.07,2800.0,20.9268,20.9518,20.9184,20.9518,2800.0
2011-12-29 13:50:00,25.06,25.1,25.06,25.1,4400.0,20.9435,20.9769,20.9435,20.9769,4400.0
2011-12-29 13:55:00,25.11,25.11,25.09,25.11,5100.0,20.9853,20.9853,20.9686,20.9853,5100.0
2011-12-29 14:00:00,25.11,25.14,25.09,25.14,17200.0,20.9853,21.0103,20.9686,21.0103,17200.0
2011-12-29 14:05:00,25.14,25.15,25.12,25.13,11200.0,21.0103,21.0187,20.9936,21.002,11200.0
2011-12-29 14:10:00,25.14,25.15,25.12,25.14,5700.0,21.0103,21.0187,20.9936,21.0103,5700.0
2011-12-29 14:15:00,25.14,25.14,25.05,25.06,18500.0,21.0103,21.0103,20.9351,20.9435,18500.0
2011-12-29 14:20:00,25.06,25.06,25.02,25.03,19700.0,20.9435,20.9435,20.9101,20.9184,19700.0
2011-12-29 14:25:00,25.03,25.03,25.0,25.03,18900.0,20.9184,20.9184,20.8933,20.9184,18900.0
2011-12-29 14:30:00,25.04,25.07,25.04,25.07,8000.0,20.9268,20.9518,20.9268,20.9518,8000.0
2011-12-29 14:35:00,25.07,25.08,25.05,25.08,34200.0,20.9518,20.9602,20.9351,20.9602,34200.0
2011-12-29 14:40:00,25.09,25.12,25.09,25.12,4300.0,20.9686,20.9936,20.9686,20.9936,4300.0
2011-12-29 14:45:00,25.11,25.14,25.11,25.12,12000.0,20.9853,21.0103,20.9853,20.9936,12000.0
2011-12-29 14:50:00,25.13,25.14,25.11,25.11,4900.0,21.002,21.0103,20.9853,20.9853,4900.0
2011-12-29 14:55:00,25.11,25.11,25.08,25.1,8600.0,20.9853,20.9853,20.9602,20.9769,8600.0
2011-12-29 15:00:00,25.11,25.11,25.09,25.1,5300.0,20.9853,20.9853,20.9686,20.9769,5300.0
2011-12-29 15:05:00,25.09,25.1,25.09,25.1,16900.0,20.9686,20.9769,20.9686,20.9769,16900.0
2011-12-29 15:10:00,25.09,25.09,25.07,25.09,13900.0,20.9686,20.9686,20.9518,20.9686,13900.0
2011-12-29 15:15:00,25.09,25.15,25.09,25.13,7100.0,20.9686,21.0187,20.9686,21.002,7100.0
2011-12-29 15:20:00,25.14,25.14,25.05,25.07,28400.0,21.0103,21.0103,20.9351,20.9518,28400.0
2011-12-29 15:25:00,25.08,25.08,25.03,25.06,29200.0,20.9602,20.9602,20.9184,20.9435,29200.0
2011-12-29 15:30:00,25.05,25.13,25.04,25.13,14300.0,20.9351,21.002,20.9268,21.002,14300.0
2011-12-29 15:35:00,25.13,25.15,25.13,25.15,24300.0,21.002,21.0187,21.002,21.0187,24300.0
2011-12-29 15:40:00,25.15,25.19,25.14,25.17,14600.0,21.0187,21.0521,21.0103,21.0354,14600.0
2011-12-29 15:45:00,25.18,25.18,25.13,25.14,36100.0,21.0438,21.0438,21.002,21.0103,36100.0
2011-12-29 15:50:00,25.13,25.2,25.13,25.18,29800.0,21.002,21.0605,21.002,21.0438,29800.0
2011-12-29 15:55:00,25.18,25.23,25.13,25.17,49900.0,21.0438,21.0856,21.002,21.0354,49900.0
2011-12-30 09:30:00,25.09,25.14,25.0,25.05,17000.0,20.9686,21.0103,20.8933,20.9351,17000.0
2011-12-30 09:35:00,25.01,25.06,25.0,25.01,15500.0,20.9017,20.9435,20.8933,20.9017,15500.0
2011-12-30 09:40:00,25.0,25.01,24.9,24.94,13300.0,20.8933,20.9017,20.8098,20.8432,13300.0
2011-12-30 09:45:00,24.93,25.05,24.93,25.03,20000.0,20.8348,20.9351,20.8348,20.9184,20000.0
2011-12-30 09:50:00,25.03,25.1,24.98,25.1,14500.0,20.9184,20.9769,20.8766,20.9769,14500.0
2011-12-30 09:55:00,25.1,25.14,25.07,25.13,11300.0,20.9769,21.0103,20.9518,21.002,11300.0
2011-12-30 10:00:00,25.14,25.21,25.12,25.21,8600.0,21.0103,21.0688,20.9936,21.0688,8600.0
2011-12-30 10:05:00,25.21,25.25,25.21,25.24,13100.0,21.0688,21.1023,21.0688,21.0939,13100.0
2011-12-30 10:10:00,25.25,25.26,25.23,25.25,10300.0,21.1023,21.1106,21.0856,21.1023,10300.0
2011-12-30 10:15:00,25.25,25.25,25.15,25.17,10100.0,21.1023,21.1023,21.0187,21.0354,10100.0
2011-12-30 10:20:00,25.18,25.2,25.17,25.2,6000.0,21.0438,21.0605,21.0354,21.0605,6000.0
2011-12-30 10:25:00,25.2,25.2,25.16,25.17,5000.0,21.0605,21.0605,21.0271,21.0354,5000.0
2011-12-30 10:30:00,25.17,25.19,25.1,25.11,15400.0,21.0354,21.0521,20.9769,20.9853,15400.0
2011-12-30 10:35:00,25.1,25.12,25.04,25.1,15100.0,20.9769,20.9936,20.9268,20.9769,15100.0
2011-12-30 10:40:00,25.1,25.12,25.03,25.03,12600.0,20.9769,20.9936,20.9184,20.9184,12600.0
2011-12-30 10:45:00,25.04,25.08,25.02,25.08,6100.0,20.9268,20.9602,20.9101,20.9602,6100.0
2011-12-30 10:50:00,25.08,25.14,25.08,25.14,5900.0,20.9602,21.0103,20.9602,21.0103,5900.0
2011-12-30 10:55:00,25.15,25.18,25.11,25.12,6500.0,21.0187,21.0438,20.9853,20.9936,6500.0
2011-12-30 11:00:00,25.12,25.15,25.06,25.07,18300.0,20.9936,21.0187,20.9435,20.9518,18300.0
2011-12-30 11:05:00,25.07,25.07,25.03,25.06,20100.0,20.9518,20.9518,20.9184,20.9435,20100.0
2011-12-30 11:10:00,25.05,25.1,25.05,25.08,6800.0,20.9351,20.9769,20.9351,20.9602,6800.0
2011-12-30 11:15:00,25.08,25.13,25.07,25.08,7100.0,20.9602,21.002,20.9518,20.9602,7100.0
2011-12-30 11:20:00,25.1,25.1,25.04,25.04,15700.0,20.9769,20.9769,20.9268,20.9268,15700.0
2011-12-30 11:25:00,25.04,25.13,25.04,25.13,2200.0,20.9268,21.002,20.9268,21.002,2200.0
2011-12-30 11:30:00,25.13,25.18,25.13,25.18,2600.0,21.002,21.0438,21.002,21.0438,2600.0
2011-12-30 11:35:00,25.17,25.18,25.13,25.14,20300.0,21.0354,21.0438,21.002,21.0103,20300.0
2011-12-30 11:40:00,25.14,25.18,25.11,25.18,14200.0,21.0103,21.0438,20.9853,21.0438,14200.0
2011-12-30 11:45:00,25.17,25.2,25.16,25.17,10100.0,21.0354,21.0605,21.0271,21.0354,10100.0
2011-12-30 11:50:00,25.16,25.16,25.08,25.09,3900.0,21.0271,21.0271,20.9602,20.9686,3900.0
2011-12-30 11:55:00,25.09,25.09,25.02,25.02,11600.0,20.9686,20.9686,20.9101,20.9101,11600.0
2011-12-30 12:00:00,25.02,25.02,24.99,24.99,19200.0,20.9101,20.9101,20.885,20.885,19200.0
2011-12-30 12:05:00,24.99,25.0,24.97,24.99,9200.0,20.885,20.8933,20.8683,20.885,9200.0
2011-12-30 12:10:00,25.01,25.02,25.0,25.0,2100.0,20.9017,20.9101,20.8933,20.8933,2100.0
2011-12-30 12:15:00,25.01,25.02,25.0,25.01,3900.0,20.9017,20.9101,20.8933,20.9017,3900.0
2011-12-30 12:20:00,25.02,25.03,25.01,25.03,3400.0,20.9101,20.9184,20.9017,20.9184,3400.0
2011-12-30 12:25:00,25.03,25.05,25.01,25.02,13000.0,20.9184,20.9351,20.9017,20.9101,13000.0
2011-12-30 12:30:00,25.03,25.07,25.02,25.05,12200.0,20.9184,20.9518,20.9101,20.9351,12200.0
2011-12-30 12:35:00,25.06,25.06,25.02,25.02,4800.0,20.9435,20.9435,20.9101,20.9101,4800.0
2011-12-30 12:40:00,25.03,25.03,25.01,25.01,11400.0,20.9184,20.9184,20.9017,20.9017,11400.0
2011-12-30 12:45:00,25.02,25.02,25.01,25.02,5400.0,20.9101,20.9101,20.9017,20.9101,5400.0
2011-12-30 12:50:00,25.02,25.03,25.01,25.02,8400.0,20.9101,20.9184,20.9017,20.9101,8400.0
2011-12-30 12:55:00,25.02,25.02,25.01,25.01,500.0,20.9101,20.9101,20.9017,20.9017,500.0
2011-12-30 13:00:00,25.02,25.02,24.93,24.93,31300.0,20.9101,20.9101,20.8348,20.8348,31300.0
2011-12-30 13:05:00,24.93,24.94,24.88,24.89,23900.0,20.8348,20.8432,20.793,20.8014,23900.0
2011-12-30 13:10:00,24.88,24.91,24.88,24.9,6200.0,20.793,20.8181,20.793,20.8098,6200.0
2011-12-30 13:15:00,24.91,24.92,24.9,24.91,3700.0,20.8181,20.8265,20.8098,20.8181,3700.0
2011-12-30 13:20:00,24.9,24.91,24.89,24.91,3400.0,20.8098,20.8181,20.8014,20.8181,3400.0
2011-12-30 13:25:00,24.9,24.91,24.86,24.87,7400.0,20.8098,20.8181,20.7763,20.7847,7400.0
2011-12-30 13:30:00,24.87,24.88,24.85,24.88,10500.0,20.7847,20.793,20.768,20.793,10500.0
2011-12-30 13:35:00,24.88,24.88,24.86,24.87,10900.0,20.793,20.793,20.7763,20.7847,10900.0
2011-12-30 13:40:00,24.87,24.88,24.84,24.85,8300.0,20.7847,20.793,20.7596,20.768,8300.0
2011-12-30 13:45:00,24.86,24.88,24.85,24.88,7700.0,20.7763,20.793,20.768,20.793,7700.0
2011-12-30 13:50:00,24.87,24.88,24.86,24.87,9500.0,20.7847,20.793,20.7763,20.7847,9500.0
2011-12-30 13:55:00,24.87,24.87,24.84,24.84,9700.0,20.7847,20.7847,20.7596,20.7596,9700.0
2011-12-30 14:00:00,24.85,24.87,24.84,24.85,8500.0,20.768,20.7847,20.7596,20.768,8500.0
2011-12-30 14:05:00,24.87,24.88,24.85,24.86,11700.0,20.7847,20.793,20.768,20.7763,11700.0
2011-12-30 14:10:00,24.88,24.88,24.81,24.83,13800.0,20.793,20.793,20.7345,20.7513,13800.0
2011-12-30 14:15:00,24.83,24.84,24.78,24.8,17900.0,20.7513,20.7596,20.7095,20.7262,17900.0
2011-12-30 14:20:00,24.8,24.8,24.69,24.72,40500.0,20.7262,20.7262,20.6343,20.6593,40500.0
2011-12-30 14:25:00,24.72,24.75,24.69,24.7,16800.0,20.6593,20.6844,20.6343,20.6426,16800.0
2011-12-30 14:30:00,24.71,24.76,24.7,24.73,27000.0,20.651,20.6928,20.6426,20.6677,27000.0
2011-12-30 14:35:00,24.73,24.73,24.71,24.73,11600.0,20.6677,20.6677,20.651,20.6677,11600.0
2011-12-30 14:40:00,24.73,24.75,24.72,24.74,8300.0,20.6677,20.6844,20.6593,20.676,8300.0
2011-12-30 14:45:00,24.75,24.75,24.74,24.75,13600.0,20.6844,20.6844,20.676,20.6844,13600.0
2011-12-30 14:50:00,24.75,24.77,24.74,24.76,19700.0,20.6844,20.7011,20.676,20.6928,19700.0
2011-12-30 14:55:00,24.77,24.8,24.76,24.79,16400.0,20.7011,20.7262,20.6928,20.7178,16400.0
2011-12-30 15:00:00,24.79,24.85,24.79,24.85,30300.0,20.7178,20.768,20.7178,20.768,30300.0
2011-12-30 15:05:00,24.84,24.87,24.79,24.79,26200.0,20.7596,20.7847,20.7178,20.7178,26200.0
2011-12-30 15:10:00,24.79,24.8,24.78,24.78,15900.0,20.7178,20.7262,20.7095,20.7095,15900.0
2011-12-30 15:15:00,24.78,24.81,24.78,24.81,25300.0,20.7095,20.7345,20.7095,20.7345,25300.0
2011-12-30 15:20:00,24.82,24.88,24.81,24.87,26700.0,20.7429,20.793,20.7345,20.7847,26700.0
2011-12-30 15:25:00,24.87,24.87,24.79,24.79,30800.0,20.7847,20.7847,20.7178,20.7178,30800.0
2011-12-30 15:30:00,24.8,24.85,24.79,24.84,34000.0,20.7262,20.768,20.7178,20.7596,34000.0
2011-12-30 15:35:00,24.84,24.86,24.83,24.85,18800.0,20.7596,20.7763,20.7513,20.768,18800.0
2011-12-30 15:40:00,24.86,24.92,24.85,24.9,44000.0,20.7763,20.8265,20.768,20.8098,44000.0
2011-12-30 15:45:00,24.89,24.9,24.83,24.86,41500.0,20.8014,20.8098,20.7513,20.7763,41500.0
2011-12-30 15:50:00,24.86,24.86,24.8,24.8,50300.0,20.7763,20.7763,20.7262,20.7262,50300.0
2011-12-30 15:55:00,24.8,24.81,24.76,24.76,93000.0,20.7262,20.7345,20.6928,20.6928,93000.0
2012-01-03 09:30:00,25.95,26.08,25.92,26.08,93700.0,21.6873,21.7959,21.6622,21.7959,93700.0
2012-01-03 09:35:00,26.08,26.21,26.03,26.19,52600.0,21.7959,21.9046,21.7541,21.8879,52600.0
2012-01-03 09:40:00,26.2,26.38,26.19,26.38,93500.0,21.8962,22.0466,21.8879,22.0466,93500.0
2012-01-03 09:45:00,26.36,26.41,26.27,26.28,52900.0,22.0299,22.0717,21.9547,21.9631,52900.0
2012-01-03 09:50:00,26.28,26.3,26.15,26.16,52900.0,21.9631,21.9798,21.8544,21.8628,52900.0
2012-01-03 09:55:00,26.15,26.18,26.07,26.11,54700.0,21.8544,21.8795,21.7876,21.821,54700.0
2012-01-03 10:00:00,26.11,26.35,26.1,26.3,77900.0,21.821,22.0216,21.8126,21.9798,77900.0
2012-01-03 10:05:00,26.3,26.41,26.3,26.35,40600.0,21.9798,22.0717,21.9798,22.0216,40600.0
2012-01-03 10:10:00,26.36,26.41,26.33,26.33,18400.0,22.0299,22.0717,22.0049,22.0049,18400.0
2012-01-03 10:15:00,26.34,26.39,26.33,26.36,17300.0,22.0132,22.055,22.0049,22.0299,17300.0
2012-01-03 10:20:00,26.36,26.43,26.29,26.3,54000.0,22.0299,22.0884,21.9714,21.9798,54000.0
2012-01-03 10:25:00,26.3,26.34,26.29,26.3,64500.0,21.9798,22.0132,21.9714,21.9798,64500.0
2012-01-03 10:30:00,26.3,26.33,26.28,26.29,38900.0,21.9798,22.0049,21.9631,21.9714,38900.0
2012-01-03 10:35:00,26.28,26.29,26.2,26.25,108100.0,21.9631,21.9714,21.8962,21.938,108100.0
2012-01-03 10:40:00,26.25,26.26,26.17,26.17,36500.0,21.938,21.9464,21.8711,21.8711,36500.0
2012-01-03 10:45:00,26.18,26.21,26.16,26.17,34500.0,21.8795,21.9046,21.8628,21.8711,34500.0
2012-01-03 10:50:00,26.18,26.27,26.15,26.26,34100.0,21.8795,21.9547,21.8544,21.9464,34100.0
2012-01-03 10:55:00,26.28,26.28,26.25,26.25,37700.0,21.9631,21.9631,21.938,21.938,37700.0
2012-01-03 11:00:00,26.26,26.32,26.24,26.32,33200.0,21.9464,21.9965,21.9296,21.9965,33200.0
2012-01-03 11:05:00,26.33,26.39,26.29,26.3,51100.0,22.0049,22.055,21.9714,21.9798,51100.0
2012-01-03 11:10:00,26.3,26.37,26.3,26.35,40900.0,21.9798,22.0383,21.9798,22.0216,40900.0
2012-01-03 11:15:00,26.35,26.38,26.34,26.37,21100.0,22.0216,22.0466,22.0132,22.0383,21100.0
2012-01-03 11:20:00,26.36,26.38,26.24,26.24,44900.0,22.0299,22.0466,21.9296,21.9296,44900.0
2012-01-03 11:25:00,26.25,26.26,26.21,26.21,24900.0,21.938,21.9464,21.9046,21.9046,24900.0
2012-01-03 11:30:00,26.22,26.25,26.21,26.21,15300.0,21.9129,21.938,21.9046,21.9046,15300.0
2012-01-03 11:35:00,26.21,26.26,26.2,26.25,15300.0,21.9046,21.9464,21.8962,21.938,15300.0
2012-01-03 11:40:00,26.24,26.24,26.12,26.14,28100.0,21.9296,21.9296,21.8294,21.8461,28100.0
2012-01-03 11:45:00,26.15,26.15,26.02,26.07,15100.0,21.8544,21.8544,21.7458,21.7876,15100.0
2012-01-03 11:50:00,26.08,26.19,26.08,26.12,20000.0,21.7959,21.8879,21.7959,21.8294,20000.0
2012-01-03 11:55:00,26.13,26.18,26.11,26.13,39000.0,21.8377,21.8795,21.821,21.8377,39000.0
2012-01-03 12:00:00,26.13,26.15,26.1,26.12,6700.0,21.8377,21.8544,21.8126,21.8294,6700.0
2012-01-03 12:05:00,26.12,26.18,26.1,26.16,24600.0,21.8294,21.8795,21.8126,21.8628,24600.0
2012-01-03 12:10:00,26.17,26.17,26.1,26.1,10100.0,21.8711,21.8711,21.8126,21.8126,10100.0
2012-01-03 12:15:00,26.11,26.18,26.09,26.16,29300.0,21.821,21.8795,21.8043,21.8628,29300.0
2012-01-03 12:20:00,26.15,26.21,26.15,26.19,15100.0,21.8544,21.9046,21.8544,21.8879,15100.0
2012-01-03 12:25:00,26.18,26.25,26.18,26.24,32000.0,21.8795,21.938,21.8795,21.9296,32000.0
2012-01-03 12:30:00,26.24,26.24,26.13,26.16,9900.0,21.9296,21.9296,21.8377,21.8628,9900.0
2012-01-03 12:35:00,26.16,26.18,26.0,26.0,24600.0,21.8628,21.8795,21.7291,21.7291,24600.0
2012-01-03 12:40:00,26.01,26.03,25.94,25.95,26700.0,21.7374,21.7541,21.6789,21.6873,26700.0
2012-01-03 12:45:00,25.95,25.96,25.88,25.9,37100.0,21.6873,21.6956,21.6288,21.6455,37100.0
2012-01-03 12:50:00,25.9,25.93,25.86,25.89,13900.0,21.6455,21.6706,21.6121,21.6371,13900.0
2012-01-03 12:55:00,25.88,25.88,25.8,25.81,18400.0,21.6288,21.6288,21.5619,21.5703,18400.0
2012-01-03 13:00:00,25.82,25.86,25.76,25.76,28900.0,21.5786,21.6121,21.5285,21.5285,28900.0
2012-01-03 13:05:00,25.76,25.77,25.69,25.75,21800.0,21.5285,21.5369,21.47,21.5201,21800.0
2012-01-03 13:10:00,25.75,25.75,25.72,25.74,16900.0,21.5201,21.5201,21.4951,21.5118,16900.0
2012-01-03 13:15:00,25.74,25.8,25.74,25.75,13400.0,21.5118,21.5619,21.5118,21.5201,13400.0
2012-01-03 13:20:00,25.75,25.77,25.73,25.73,9200.0,21.5201,21.5369,21.5034,21.5034,9200.0
2012-01-03 13:25:00,25.73,25.9,25.73,25.84,54700.0,21.5034,21.6455,21.5034,21.5954,54700.0
2012-01-03 13:30:00,25.83,25.88,25.77,25.77,47300.0,21.587,21.6288,21.5369,21.5369,47300.0
2012-01-03 13:35:00,25.78,25.86,25.78,25.86,14000.0,21.5452,21.6121,21.5452,21.6121,14000.0
2012-01-03 13:40:00,25.86,26.01,25.85,26.0,26500.0,21.6121,21.7374,21.6037,21.7291,26500.0
2012-01-03 13:45:00,26.0,26.02,25.99,26.01,19800.0,21.7291,21.7458,21.7207,21.7374,19800.0
2012-01-03 13:50:00,26.01,26.07,25.98,26.04,44300.0,21.7374,21.7876,21.7124,21.7625,44300.0
2012-01-03 13:55:00,26.04,26.04,25.99,25.99,7600.0,21.7625,21.7625,21.7207,21.7207,7600.0
2012-01-03 14:00:00,26.0,26.01,25.97,26.0,10200.0,21.7291,21.7374,21.704,21.7291,10200.0
2012-01-03 14:05:00,25.99,26.0,25.98,25.98,13900.0,21.7207,21.7291,21.7124,21.7124,13900.0
2012-01-03 14:10:00,25.97,25.98,25.92,25.97,21700.0,21.704,21.7124,21.6622,21.704,21700.0
2012-01-03 14:15:00,25.97,25.97,25.92,25.94,11300.0,21.704,21.704,21.6622,21.6789,11300.0
2012-01-03 14:20:00,25.94,26.0,25.94,25.99,16800.0,21.6789,21.7291,21.6789,21.7207,16800.0
2012-01-03 14:25:00,25.99,26.02,25.99,26.02,33300.0,21.7207,21.7458,21.7207,21.7458,33300.0
2012-01-03 14:30:00,26.02,26.02,25.98,26.01,38500.0,21.7458,21.7458,21.7124,21.7374,38500.0
2012-01-03 14:35:00,26.01,26.02,25.97,25.97,21100.0,21.7374,21.7458,21.704,21.704,21100.0
2012-01-03 14:40:00,25.97,26.03,25.97,26.0,75500.0,21.704,21.7541,21.704,21.7291,75500.0
2012-01-03 14:45:00,25.99,26.0,25.94,25.95,32600.0,21.7207,21.7291,21.6789,21.6873,32600.0
2012-01-03 14:50:00,25.95,25.99,25.94,25.94,34100.0,21.6873,21.7207,21.6789,21.6789,34100.0
2012-01-03 14:55:00,25.94,26.03,25.94,25.96,40700.0,21.6789,21.7541,21.6789,21.6956,40700.0
2012-01-03 15:00:00,25.95,25.98,25.94,25.95,20200.0,21.6873,21.7124,21.6789,21.6873,20200.0
2012-01-03 15:05:00,25.96,26.04,25.92,25.97,45800.0,21.6956,21.7625,21.6622,21.704,45800.0
2012-01-03 15:10:00,25.97,26.01,25.96,26.0,78700.0,21.704,21.7374,21.6956,21.7291,78700.0
2012-01-03 15:15:00,26.0,26.0,25.96,25.99,35500.0,21.7291,21.7291,21.6956,21.7207,35500.0
2012-01-03 15:20:00,25.99,26.01,25.91,25.92,46000.0,21.7207,21.7374,21.6539,21.6622,46000.0
2012-01-03 15:25:00,25.92,26.01,25.91,26.0,55400.0,21.6622,21.7374,21.6539,21.7291,55400.0
2012-01-03 15:30:00,25.99,26.01,25.95,25.96,142100.0,21.7207,21.7374,21.6873,21.6956,142100.0
2012-01-03 15:35:00,25.96,25.96,25.91,25.93,37400.0,21.6956,21.6956,21.6539,21.6706,37400.0
2012-01-03 15:40:00,25.93,25.96,25.92,25.96,30500.0,21.6706,21.6956,21.6622,21.6956,30500.0
2012-01-03 15:45:00,25.97,26.02,25.97,25.99,73800.0,21.704,21.7458,21.704,21.7207,73800.0
2012-01-03 15:50:00,25.99,26.0,25.93,25.94,75800.0,21.7207,21.7291,21.6706,21.6789,75800.0
2012-01-03 15:55:00,25.94,25.99,25.88,25.9,151200.0,21.6789,21.7207,21.6288,21.6455,151200.0
2012-01-04 09:30:00,25.89,25.93,25.86,25.87,29700.0,21.6371,21.6706,21.6121,21.6204,29700.0
2012-01-04 09:35:00,25.86,25.95,25.8,25.93,23300.0,21.6121,21.6873,21.5619,21.6706,23300.0
2012-01-04 09:40:00,25.92,26.02,25.9,25.99,60200.0,21.6622,21.7458,21.6455,21.7207,60200.0
2012-01-04 09:45:00,25.99,26.04,25.97,26.04,35300.0,21.7207,21.7625,21.704,21.7625,35300.0
2012-01-04 09:50:00,26.04,26.05,25.94,25.98,17300.0,21.7625,21.7709,21.6789,21.7124,17300.0
2012-01-04 09:55:00,25.99,26.04,25.94,26.0,50000.0,21.7207,21.7625,21.6789,21.7291,50000.0
2012-01-04 10:00:00,26.0,26.06,25.98,25.99,48700.0,21.7291,21.7792,21.7124,21.7207,48700.0
2012-01-04 10:05:00,26.0,26.03,25.86,25.87,37500.0,21.7291,21.7541,21.6121,21.6204,37500.0
2012-01-04 10:10:00,25.87,25.89,25.82,25.89,14300.0,21.6204,21.6371,21.5786,21.6371,14300.0
2012-01-04 10:15:00,25.88,25.94,25.82,25.93,20500.0,21.6288,21.6789,21.5786,21.6706,20500.0
2012-01-04 10:20:00,25.93,25.96,25.9,25.95,7200.0,21.6706,21.6956,21.6455,21.6873,7200.0
2012-01-04 10:25:00,25.94,25.95,25.84,25.85,15500.0,21.6789,21.6873,21.5954,21.6037,15500.0
2012-01-04 10:30:00,25.84,25.84,25.77,25.81,20800.0,21.5954,21.5954,21.5369,21.5703,20800.0
2012-01-04 10:35:00,25.81,25.82,25.73,25.74,20500.0,21.5703,21.5786,21.5034,21.5118,20500.0
2012-01-04 10:40:00,25.73,25.78,25.72,25.76,12300.0,21.5034,21.5452,21.4951,21.5285,12300.0
2012-01-04 10:45:00,25.77,25.8,25.75,25.8,18000.0,21.5369,21.5619,21.5201,21.5619,18000.0
2012-01-04 10:50:00,25.79,25.89,25.79,25.88,18400.0,21.5536,21.6371,21.5536,21.6288,18400.0
2012-01-04 10:55:00,25.89,25.92,25.86,25.87,16600.0,21.6371,21.6622,21.6121,21.6204,16600.0
2012-01-04 11:00:00,25.87,25.91,25.86,25.9,14100.0,21.6204,21.6539,21.6121,21.6455,14100.0
2012-01-04 11:05:00,25.9,25.91,25.88,25.89,9600.0,21.6455,21.6539,21.6288,21.6371,9600.0
2012-01-04 11:10:00,25.88,25.97,25.88,25.94,24200.0,21.6288,21.704,21.6288,21.6789,24200.0
2012-01-04 11:15:00,25.93,25.95,25.86,25.86,28100.0,21.6706,21.6873,21.6121,21.6121,28100.0
2012-01-04 11:20:00,25.88,25.93,25.88,25.93,14300.0,21.6288,21.6706,21.6288,21.6706,14300.0
2012-01-04 11:25:00,25.92,25.93,25.85,25.87,9000.0,21.6622,21.6706,21.6037,21.6204,9000.0
2012-01-04 11:30:00,25.87,25.88,25.8,25.8,20200.0,21.6204,21.6288,21.5619,21.5619,20200.0
2012-01-04 11:35:00,25.81,25.91,25.8,25.91,8600.0,21.5703,21.6539,21.5619,21.6539,8600.0
2012-01-04 11:40:00,25.92,25.92,25.89,25.89,7500.0,21.6622,21.6622,21.6371,21.6371,7500.0
2012-01-04 11:45:00,25.9,25.9,25.85,25.85,5400.0,21.6455,21.6455,21.6037,21.6037,5400.0
2012-01-04 11:50:00,25.86,25.86,25.83,25.83,14200.0,21.6121,21.6121,21.587,21.587,14200.0
2012-01-04 11:55:00,25.83,25.83,25.82,25.83,6300.0,21.587,21.587,21.5786,21.587,6300.0
2012-01-04 12:00:00,25.83,25.85,25.82,25.85,11200.0,21.587,21.6037,21.5786,21.6037,11200.0
2012-01-04 12:05:00,25.85,25.94,25.85,25.93,15500.0,21.6037,21.6789,21.6037,21.6706,15500.0
2012-01-04 12:10:00,25.94,25.96,25.93,25.96,11900.0,21.6789,21.6956,21.6706,21.6956,11900.0
2012-01-04 12:15:00,25.96,25.98,25.96,25.98,9200.0,21.6956,21.7124,21.6956,21.7124,9200.0
2012-01-04 12:20:00,25.98,26.01,25.97,25.97,12400.0,21.7124,21.7374,21.704,21.704,12400.0
2012-01-04 12:25:00,25.97,26.14,25.97,26.14,20100.0,21.704,21.8461,21.704,21.8461,20100.0
2012-01-04 12:30:00,26.14,26.17,26.11,26.15,17700.0,21.8461,21.8711,21.821,21.8544,17700.0
2012-01-04 12:35:00,26.14,26.14,26.09,26.14,10500.0,21.8461,21.8461,21.8043,21.8461,10500.0
2012-01-04 12:40:00,26.15,26.17,26.14,26.17,8700.0,21.8544,21.8711,21.8461,21.8711,8700.0
2012-01-04 12:45:00,26.17,26.24,26.17,26.23,12000.0,21.8711,21.9296,21.8711,21.9213,12000.0
2012-01-04 12:50:00,26.23,26.27,26.23,26.23,9200.0,21.9213,21.9547,21.9213,21.9213,9200.0
2012-01-04 12:55:00,26.2,26.21,26.14,26.14,10400.0,21.8962,21.9046,21.8461,21.8461,10400.0
2012-01-04 13:00:00,26.14,26.14,26.04,26.05,16400.0,21.8461,21.8461,21.7625,21.7709,16400.0
2012-01-04 13:05:00,26.04,26.09,26.04,26.07,22200.0,21.7625,21.8043,21.7625,21.7876,22200.0
2012-01-04 13:10:00,26.08,26.09,26.07,26.09,12400.0,21.7959,21.8043,21.7876,21.8043,12400.0
2012-01-04 13:15:00,26.09,26.11,26.05,26.07,22600.0,21.8043,21.821,21.7709,21.7876,22600.0
2012-01-04 13:20:00,26.06,26.07,26.05,26.05,7100.0,21.7792,21.7876,21.7709,21.7709,7100.0
2012-01-04 13:25:00,26.05,26.06,26.0,26.06,14700.0,21.7709,21.7792,21.7291,21.7792,14700.0
2012-01-04 13:30:00,26.05,26.07,26.04,26.05,12000.0,21.7709,21.7876,21.7625,21.7709,12000.0
2012-01-04 13:35:00,26.05,26.09,26.04,26.08,12400.0,21.7709,21.8043,21.7625,21.7959,12400.0
2012-01-04 13:40:00,26.07,26.08,26.05,26.07,4200.0,21.7876,21.7959,21.7709,21.7876,4200.0
2012-01-04 13:45:00,26.07,26.13,26.05,26.12,12700.0,21.7876,21.8377,21.7709,21.8294,12700.0
2012-01-04 13:50:00,26.12,26.12,26.07,26.09,12900.0,21.8294,21.8294,21.7876,21.8043,12900.0
2012-01-04 13:55:00,26.1,26.15,26.1,26.13,13400.0,21.8126,21.8544,21.8126,21.8377,13400.0
2012-01-04 14:00:00,26.12,26.13,26.1,26.1,9700.0,21.8294,21.8377,21.8126,21.8126,9700.0
2012-01-04 14:05:00,26.09,26.12,26.08,26.11,14000.0,21.8043,21.8294,21.7959,21.821,14000.0
2012-01-04 14:10:00,26.11,26.11,26.05,26.05,10800.0,21.821,21.821,21.7709,21.7709,10800.0
2012-01-04 14:15:00,26.04,26.1,26.03,26.08,12300.0,21.7625,21.8126,21.7541,21.7959,12300.0
2012-01-04 14:20:00,26.09,26.11,26.06,26.07,21800.0,21.8043,21.821,21.7792,21.7876,21800.0
2012-01-04 14:25:00,26.08,26.12,26.05,26.11,49800.0,21.7959,21.8294,21.7709,21.821,49800.0
2012-01-04 14:30:00,26.12,26.17,26.12,26.14,24300.0,21.8294,21.8711,21.8294,21.8461,24300.0
2012-01-04 14:35:00,26.15,26.16,26.09,26.11,10500.0,21.8544,21.8628,21.8043,21.821,10500.0
2012-01-04 14:40:00,26.1,26.13,26.09,26.12,12800.0,21.8126,21.8377,21.8043,21.8294,12800.0
2012-01-04 14:45:00,26.13,26.13,26.08,26.1,9100.0,21.8377,21.8377,21.7959,21.8126,9100.0
2012-01-04 14:50:00,26.09,26.12,26.07,26.11,13600.0,21.8043,21.8294,21.7876,21.821,13600.0
2012-01-04 14:55:00,26.13,26.14,26.1,26.11,14400.0,21.8377,21.8461,21.8126,21.821,14400.0
2012-01-04 15:00:00,26.11,26.11,26.05,26.05,12800.0,21.821,21.821,21.7709,21.7709,12800.0
2012-01-04 15:05:00,26.05,26.16,26.05,26.16,21800.0,21.7709,21.8628,21.7709,21.8628,21800.0
2012-01-04 15:10:00,26.16,26.2,26.16,26.16,22800.0,21.8628,21.8962,21.8628,21.8628,22800.0
2012-01-04 15:15:00,26.16,26.16,26.09,26.11,17000.0,21.8628,21.8628,21.8043,21.821,17000.0
2012-01-04 15:20:00,26.11,26.16,26.1,26.15,25100.0,21.821,21.8628,21.8126,21.8544,25100.0
2012-01-04 15:25:00,26.14,26.19,26.13,26.14,38800.0,21.8461,21.8879,21.8377,21.8461,38800.0
2012-01-04 15:30:00,26.14,26.16,26.13,26.14,25200.0,21.8461,21.8628,21.8377,21.8461,25200.0
2012-01-04 15:35:00,26.14,26.14,26.13,26.13,21900.0,21.8461,21.8461,21.8377,21.8377,21900.0
2012-01-04 15:40:00,26.14,26.18,26.13,26.13,54000.0,21.8461,21.8795,21.8377,21.8377,54000.0
2012-01-04 15:45:00,26.13,26.14,26.1,26.11,32600.0,21.8377,21.8461,21.8126,21.821,32600.0
2012-01-04 15:50:00,26.1,26.13,26.08,26.11,33600.0,21.8126,21.8377,21.7959,21.821,33600.0
2012-01-04 15:55:00,26.11,26.13,26.09,26.12,67000.0,21.821,21.8377,21.8043,21.8294,67000.0
2012-01-05 09:30:00,26.12,26.16,26.02,26.09,77100.0,21.8294,21.8628,21.7458,21.8043,77100.0
2012-01-05 09:35:00,26.09,26.25,26.03,26.23,41600.0,21.8043,21.938,21.7541,21.9213,41600.0
2012-01-05 09:40:00,26.22,26.23,26.07,26.07,47500.0,21.9129,21.9213,21.7876,21.7876,47500.0
2012-01-05 09:45:00,26.06,26.07,25.9,25.93,57000.0,21.7792,21.7876,21.6455,21.6706,57000.0
2012-01-05 09:50:00,25.92,25.97,25.91,25.91,38900.0,21.6622,21.704,21.6539,21.6539,38900.0
2012-01-05 09:55:00,25.92,25.96,25.9,25.96,12700.0,21.6622,21.6956,21.6455,21.6956,12700.0
2012-01-05 10:00:00,25.95,25.95,25.83,25.87,57500.0,21.6873,21.6873,21.587,21.6204,57500.0
2012-01-05 10:05:00,25.86,26.0,25.84,25.99,41900.0,21.6121,21.7291,21.5954,21.7207,41900.0
2012-01-05 10:10:00,26.0,26.04,25.95,26.0,37400.0,21.7291,21.7625,21.6873,21.7291,37400.0
2012-01-05 10:15:00,26.0,26.04,25.98,26.04,13800.0,21.7291,21.7625,21.7124,21.7625,13800.0
2012-01-05 10:20:00,26.03,26.03,25.92,25.95,44000.0,21.7541,21.7541,21.6622,21.6873,44000.0
2012-01-05 10:25:00,25.96,26.0,25.94,25.95,33300.0,21.6956,21.7291,21.6789,21.6873,33300.0
2012-01-05 10:30:00,25.93,25.93,25.87,25.89,23700.0,21.6706,21.6706,21.6204,21.6371,23700.0
2012-01-05 10:35:00,25.89,25.89,25.85,25.86,39200.0,21.6371,21.6371,21.6037,21.6121,39200.0
2012-01-05 10:40:00,25.86,25.89,25.83,25.86,37500.0,21.6121,21.6371,21.587,21.6121,37500.0
2012-01-05 10:45:00,25.87,25.87,25.73,25.74,51400.0,21.6204,21.6204,21.5034,21.5118,51400.0
2012-01-05 10:50:00,25.74,25.75,25.67,25.69,26300.0,21.5118,21.5201,21.4533,21.47,26300.0
2012-01-05 10:55:00,25.69,25.73,25.67,25.72,30100.0,21.47,21.5034,21.4533,21.4951,30100.0
2012-01-05 11:00:00,25.72,25.73,25.68,25.7,22600.0,21.4951,21.5034,21.4616,21.4784,22600.0
2012-01-05 11:05:00,25.7,25.71,25.68,25.69,17900.0,21.4784,21.4867,21.4616,21.47,17900.0
2012-01-05 11:10:00,25.68,25.69,25.63,25.63,14400.0,21.4616,21.47,21.4198,21.4198,14400.0
2012-01-05 11:15:00,25.63,25.64,25.54,25.54,24000.0,21.4198,21.4282,21.3446,21.3446,24000.0
2012-01-05 11:20:00,25.54,25.69,25.52,25.68,54200.0,21.3446,21.47,21.3279,21.4616,54200.0
2012-01-05 11:25:00,25.68,25.69,25.64,25.68,16100.0,21.4616,21.47,21.4282,21.4616,16100.0
2012-01-05 11:30:00,25.67,25.69,25.67,25.68,11100.0,21.4533,21.47,21.4533,21.4616,11100.0
2012-01-05 11:35:00,25.67,25.71,25.67,25.67,22300.0,21.4533,21.4867,21.4533,21.4533,22300.0
2012-01-05 11:40:00,25.69,25.72,25.66,25.69,18700.0,21.47,21.4951,21.4449,21.47,18700.0
2012-01-05 11:45:00,25.7,25.77,25.69,25.77,17900.0,21.4784,21.5369,21.47,21.5369,17900.0
2012-01-05 11:50:00,25.77,25.78,25.72,25.72,10500.0,21.5369,21.5452,21.4951,21.4951,10500.0
2012-01-05 11:55:00,25.72,25.76,25.7,25.73,19200.0,21.4951,21.5285,21.4784,21.5034,19200.0
2012-01-05 12:00:00,25.75,25.75,25.72,25.73,19100.0,21.5201,21.5201,21.4951,21.5034,19100.0
2012-01-05 12:05:00,25.74,25.8,25.73,25.8,7000.0,21.5118,21.5619,21.5034,21.5619,7000.0
2012-01-05 12:10:00,25.8,25.83,25.75,25.75,27600.0,21.5619,21.587,21.5201,21.5201,27600.0
2012-01-05 12:15:00,25.76,25.85,25.76,25.84,24300.0,21.5285,21.6037,21.5285,21.5954,24300.0
2012-01-05 12:20:00,25.83,25.87,25.77,25.84,33600.0,21.587,21.6204,21.5369,21.5954,33600.0
2012-01-05 12:25:00,25.83,25.86,25.79,25.79,11100.0,21.587,21.6121,21.5536,21.5536,11100.0
2012-01-05 12:30:00,25.78,25.85,25.77,25.82,93700.0,21.5452,21.6037,21.5369,21.5786,93700.0
2012-01-05 12:35:00,25.82,25.85,25.79,25.79,12000.0,21.5786,21.6037,21.5536,21.5536,12000.0
2012-01-05 12:40:00,25.8,25.85,25.79,25.83,6600.0,21.5619,21.6037,21.5536,21.587,6600.0
2012-01-05 12:45:00,25.83,25.92,25.81,25.91,22500.0,21.587,21.6622,21.5703,21.6539,22500.0
2012-01-05 12:50:00,25.91,25.98,25.89,25.94,24400.0,21.6539,21.7124,21.6371,21.6789,24400.0
2012-01-05 12:55:00,25.94,26.06,25.93,26.05,8700.0,21.6789,21.7792,21.6706,21.7709,8700.0
2012-01-05 13:00:00,26.06,26.12,26.05,26.12,35300.0,21.7792,21.8294,21.7709,21.8294,35300.0
2012-01-05 13:05:00,26.12,26.21,26.12,26.2,48200.0,21.8294,21.9046,21.8294,21.8962,48200.0
2012-01-05 13:10:00,26.19,26.2,26.05,26.05,37800.0,21.8879,21.8962,21.7709,21.7709,37800.0
2012-01-05 13:15:00,26.05,26.05,26.0,26.02,12400.0,21.7709,21.7709,21.7291,21.7458,12400.0
2012-01-05 13:20:00,26.02,26.09,26.02,26.05,13900.0,21.7458,21.8043,21.7458,21.7709,13900.0
2012-01-05 13:25:00,26.06,26.08,26.01,26.07,9900.0,21.7792,21.7959,21.7374,21.7876,9900.0
2012-01-05 13:30:00,26.08,26.12,26.08,26.09,32400.0,21.7959,21.8294,21.7959,21.8043,32400.0
2012-01-05 13:35:00,26.09,26.14,26.08,26.09,37500.0,21.8043,21.8461,21.7959,21.8043,37500.0
2012-01-05 13:40:00,26.09,26.16,26.08,26.15,28400.0,21.8043,21.8628,21.7959,21.8544,28400.0
2012-01-05 13:45:00,26.15,26.21,26.14,26.18,51700.0,21.8544,21.9046,21.8461,21.8795,51700.0
2012-01-05 13:50:00,26.17,26.17,26.1,26.12,34300.0,21.8711,21.8711,21.8126,21.8294,34300.0
2012-01-05 13:55:00,26.12,26.12,26.06,26.07,39200.0,21.8294,21.8294,21.7792,21.7876,39200.0
2012-01-05 14:00:00,26.05,26.05,26.02,26.04,28000.0,21.7709,21.7709,21.7458,21.7625,28000.0
2012-01-05 14:05:00,26.04,26.05,26.01,26.04,26300.0,21.7625,21.7709,21.7374,21.7625,26300.0
2012-01-05 14:10:00,26.04,26.05,26.02,26.02,8900.0,21.7625,21.7709,21.7458,21.7458,8900.0
2012-01-05 14:15:00,26.03,26.03,25.95,25.96,13400.0,21.7541,21.7541,21.6873,21.6956,13400.0
2012-01-05 14:20:00,25.95,26.0,25.93,26.0,15400.0,21.6873,21.7291,21.6706,21.7291,15400.0
2012-01-05 14:25:00,26.0,26.01,25.99,26.01,31300.0,21.7291,21.7374,21.7207,21.7374,31300.0
2012-01-05 14:30:00,26.01,26.03,26.01,26.03,12300.0,21.7374,21.7541,21.7374,21.7541,12300.0
2012-01-05 14:35:00,26.02,26.03,25.96,25.98,14400.0,21.7458,21.7541,21.6956,21.7124,14400.0
2012-01-05 14:40:00,25.98,26.02,25.97,26.01,47800.0,21.7124,21.7458,21.704,21.7374,47800.0
2012-01-05 14:45:00,26.01,26.02,26.0,26.01,44400.0,21.7374,21.7458,21.7291,21.7374,44400.0
2012-01-05 14:50:00,26.0,26.03,25.98,26.03,17100.0,21.7291,21.7541,21.7124,21.7541,17100.0
2012-01-05 14:55:00,26.02,26.04,26.01,26.02,49800.0,21.7458,21.7625,21.7374,21.7458,49800.0
2012-01-05 15:00:00,26.01,26.02,25.97,25.98,34900.0,21.7374,21.7458,21.704,21.7124,34900.0
2012-01-05 15:05:00,25.98,26.02,25.97,26.01,22800.0,21.7124,21.7458,21.704,21.7374,22800.0
2012-01-05 15:10:00,26.01,26.01,25.97,26.01,48100.0,21.7374,21.7374,21.704,21.7374,48100.0
2012-01-05 15:15:00,26.01,26.04,26.0,26.03,29900.0,21.7374,21.7625,21.7291,21.7541,29900.0
2012-01-05 15:20:00,26.03,26.05,26.02,26.03,30000.0,21.7541,21.7709,21.7458,21.7541,30000.0
2012-01-05 15:25:00,26.04,26.06,26.01,26.01,31500.0,21.7625,21.7792,21.7374,21.7374,31500.0
2012-01-05 15:30:00,26.01,26.06,26.0,26.02,72900.0,21.7374,21.7792,21.7291,21.7458,72900.0
2012-01-05 15:35:00,26.02,26.06,26.01,26.03,37200.0,21.7458,21.7792,21.7374,21.7541,37200.0
2012-01-05 15:40:00,26.03,26.08,26.01,26.02,42100.0,21.7541,21.7959,21.7374,21.7458,42100.0
2012-01-05 15:45:00,26.03,26.06,25.99,26.06,33700.0,21.7541,21.7792,21.7207,21.7792,33700.0
2012-01-05 15:50:00,26.06,26.07,25.97,25.99,64000.0,21.7792,21.7876,21.704,21.7207,64000.0
2012-01-05 15:55:00,25.99,26.06,25.99,25.99,247600.0,21.7207,21.7792,21.7207,21.7207,247600.0
2012-01-06 09:30:00,26.27,26.28,26.11,26.12,37700.0,21.9547,21.9631,21.821,21.8294,37700.0
2012-01-06 09:35:00,26.12,26.16,26.04,26.05,40900.0,21.8294,21.8628,21.7625,21.7709,40900.0
2012-01-06 09:40:00,26.04,26.04,25.87,25.89,65200.0,21.7625,21.7625,21.6204,21.6371,65200.0
2012-01-06 09:45:00,25.89,25.94,25.79,25.8,26700.0,21.6371,21.6789,21.5536,21.5619,26700.0
2012-01-06 09:50:00,25.81,25.81,25.72,25.79,36700.0,21.5703,21.5703,21.4951,21.5536,36700.0
2012-01-06 09:55:00,25.75,25.85,25.75,25.78,28300.0,21.5201,21.6037,21.5201,21.5452,28300.0
2012-01-06 10:00:00,25.78,25.81,25.73,25.81,22400.0,21.5452,21.5703,21.5034,21.5703,22400.0
2012-01-06 10:05:00,25.8,25.87,25.7,25.85,57300.0,21.5619,21.6204,21.4784,21.6037,57300.0
2012-01-06 10:10:00,25.83,25.85,25.8,25.83,25300.0,21.587,21.6037,21.5619,21.587,25300.0
2012-01-06 10:15:00,25.83,25.91,25.83,25.87,15300.0,21.587,21.6539,21.587,21.6204,15300.0
2012-01-06 10:20:00,25.87,25.9,25.8,25.89,20000.0,21.6204,21.6455,21.5619,21.6371,20000.0
2012-01-06 10:25:00,25.9,25.9,25.79,25.81,20000.0,21.6455,21.6455,21.5536,21.5703,20000.0
2012-01-06 10:30:00,25.81,25.86,25.8,25.85,23700.0,21.5703,21.6121,21.5619,21.6037,23700.0
2012-01-06 10:35:00,25.86,25.87,25.81,25.81,15600.0,21.6121,21.6204,21.5703,21.5703,15600.0
2012-01-06 10:40:00,25.8,25.81,25.74,25.79,19100.0,21.5619,21.5703,21.5118,21.5536,19100.0
2012-01-06 10:45:00,25.8,25.87,25.79,25.86,22700.0,21.5619,21.6204,21.5536,21.6121,22700.0
2012-01-06 10:50:00,25.86,25.89,25.81,25.81,18900.0,21.6121,21.6371,21.5703,21.5703,18900.0
2012-01-06 10:55:00,25.81,25.81,25.72,25.73,14200.0,21.5703,21.5703,21.4951,21.5034,14200.0
2012-01-06 11:00:00,25.74,25.79,25.71,25.71,25000.0,21.5118,21.5536,21.4867,21.4867,25000.0
2012-01-06 11:05:00,25.7,25.86,25.69,25.85,23200.0,21.4784,21.6121,21.47,21.6037,23200.0
2012-01-06 11:10:00,25.85,25.85,25.83,25.85,11400.0,21.6037,21.6037,21.587,21.6037,11400.0
2012-01-06 11:15:00,25.85,25.9,25.83,25.88,13300.0,21.6037,21.6455,21.587,21.6288,13300.0
2012-01-06 11:20:00,25.88,25.92,25.85,25.92,20500.0,21.6288,21.6622,21.6037,21.6622,20500.0
2012-01-06 11:25:00,25.92,25.92,25.87,25.89,17800.0,21.6622,21.6622,21.6204,21.6371,17800.0
2012-01-06 11:30:00,25.89,25.92,25.89,25.91,10100.0,21.6371,21.6622,21.6371,21.6539,10100.0
2012-01-06 11:35:00,25.91,25.96,25.89,25.95,12000.0,21.6539,21.6956,21.6371,21.6873,12000.0
2012-01-06 11:40:00,25.95,25.95,25.89,25.91,12000.0,21.6873,21.6873,21.6371,21.6539,12000.0
2012-01-06 11:45:00,25.91,25.94,25.9,25.93,15500.0,21.6539,21.6789,21.6455,21.6706,15500.0
2012-01-06 11:50:00,25.94,25.95,25.9,25.92,17900.0,21.6789,21.6873,21.6455,21.6622,17900.0
2012-01-06 11:55:00,25.91,25.93,25.9,25.91,11700.0,21.6539,21.6706,21.6455,21.6539,11700.0
2012-01-06 12:00:00,25.92,25.94,25.91,25.94,10800.0,21.6622,21.6789,21.6539,21.6789,10800.0
2012-01-06 12:05:00,25.93,25.95,25.85,25.86,37100.0,21.6706,21.6873,21.6037,21.6121,37100.0
2012-01-06 12:10:00,25.86,25.87,25.83,25.83,11600.0,21.6121,21.6204,21.587,21.587,11600.0
2012-01-06 12:15:00,25.84,25.84,25.78,25.79,18500.0,21.5954,21.5954,21.5452,21.5536,18500.0
2012-01-06 12:20:00,25.79,25.8,25.75,25.77,26500.0,21.5536,21.5619,21.5201,21.5369,26500.0
2012-01-06 12:25:00,25.76,25.77,25.74,25.74,18600.0,21.5285,21.5369,21.5118,21.5118,18600.0
2012-01-06 12:30:00,25.75,25.75,25.69,25.69,17500.0,21.5201,21.5201,21.47,21.47,17500.0
2012-01-06 12:35:00,25.7,25.7,25.67,25.67,7900.0,21.4784,21.4784,21.4533,21.4533,7900.0
2012-01-06 12:40:00,25.68,25.69,25.63,25.63,15000.0,21.4616,21.47,21.4198,21.4198,15000.0
2012-01-06 12:45:00,25.63,25.63,25.59,25.59,12300.0,21.4198,21.4198,21.3864,21.3864,12300.0
2012-01-06 12:50:00,25.6,25.6,25.57,25.58,10300.0,21.3948,21.3948,21.3697,21.3781,10300.0
2012-01-06 12:55:00,25.57,25.6,25.57,25.58,24800.0,21.3697,21.3948,21.3697,21.3781,24800.0
2012-01-06 13:00:00,25.58,25.62,25.58,25.6,14500.0,21.3781,21.4115,21.3781,21.3948,14500.0
2012-01-06 13:05:00,25.6,25.6,25.56,25.56,16900.0,21.3948,21.3948,21.3613,21.3613,16900.0
2012-01-06 13:10:00,25.56,25.56,25.51,25.52,18900.0,21.3613,21.3613,21.3196,21.3279,18900.0
2012-01-06 13:15:00,25.53,25.58,25.52,25.56,28800.0,21.3363,21.3781,21.3279,21.3613,28800.0
2012-01-06 13:20:00,25.57,25.57,25.5,25.51,37500.0,21.3697,21.3697,21.3112,21.3196,37500.0
2012-01-06 13:25:00,25.5,25.51,25.47,25.47,39100.0,21.3112,21.3196,21.2861,21.2861,39100.0
2012-01-06 13:30:00,25.48,25.48,25.41,25.44,53500.0,21.2945,21.2945,21.236,21.2611,53500.0
2012-01-06 13:35:00,25.42,25.47,25.4,25.47,25200.0,21.2443,21.2861,21.2276,21.2861,25200.0
2012-01-06 13:40:00,25.47,25.49,25.45,25.47,21800.0,21.2861,21.3028,21.2694,21.2861,21800.0
2012-01-06 13:45:00,25.47,25.47,25.4,25.47,17400.0,21.2861,21.2861,21.2276,21.2861,17400.0
2012-01-06 13:50:00,25.48,25.52,25.46,25.51,8000.0,21.2945,21.3279,21.2778,21.3196,8000.0
2012-01-06 13:55:00,25.51,25.55,25.47,25.5,19600.0,21.3196,21.353,21.2861,21.3112,19600.0
2012-01-06 14:00:00,25.5,25.53,25.49,25.52,19200.0,21.3112,21.3363,21.3028,21.3279,19200.0
2012-01-06 14:05:00,25.52,25.57,25.52,25.54,7700.0,21.3279,21.3697,21.3279,21.3446,7700.0
2012-01-06 14:10:00,25.54,25.56,25.5,25.56,17500.0,21.3446,21.3613,21.3112,21.3613,17500.0
2012-01-06 14:15:00,25.56,25.64,25.55,25.63,24600.0,21.3613,21.4282,21.353,21.4198,24600.0
2012-01-06 14:20:00,25.63,25.64,25.61,25.63,27900.0,21.4198,21.4282,21.4031,21.4198,27900.0
2012-01-06 14:25:00,25.62,25.63,25.6,25.62,12200.0,21.4115,21.4198,21.3948,21.4115,12200.0
2012-01-06 14:30:00,25.63,25.66,25.58,25.59,25200.0,21.4198,21.4449,21.3781,21.3864,25200.0
2012-01-06 14:35:00,25.6,25.61,25.55,25.6,21000.0,21.3948,21.4031,21.353,21.3948,21000.0
2012-01-06 14:40:00,25.61,25.62,25.57,25.57,13100.0,21.4031,21.4115,21.3697,21.3697,13100.0
2012-01-06 14:45:00,25.57,25.6,25.54,25.6,8200.0,21.3697,21.3948,21.3446,21.3948,8200.0
2012-01-06 14:50:00,25.58,25.62,25.57,25.62,10300.0,21.3781,21.4115,21.3697,21.4115,10300.0
2012-01-06 14:55:00,25.62,25.62,25.54,25.56,12100.0,21.4115,21.4115,21.3446,21.3613,12100.0
2012-01-06 15:00:00,25.57,25.62,25.56,25.61,14500.0,21.3697,21.4115,21.3613,21.4031,14500.0
2012-01-06 15:05:00,25.61,25.62,25.56,25.57,36300.0,21.4031,21.4115,21.3613,21.3697,36300.0
2012-01-06 15:10:00,25.58,25.58,25.5,25.52,41700.0,21.3781,21.3781,21.3112,21.3279,41700.0
2012-01-06 15:15:00,25.53,25.55,25.5,25.5,35200.0,21.3363,21.353,21.3112,21.3112,35200.0
2012-01-06 15:20:00,25.51,25.52,25.5,25.51,35100.0,21.3196,21.3279,21.3112,21.3196,35100.0
2012-01-06 15:25:00,25.5,25.53,25.5,25.5,31500.0,21.3112,21.3363,21.3112,21.3112,31500.0
2012-01-06 15:30:00,25.5,25.53,25.48,25.53,102400.0,21.3112,21.3363,21.2945,21.3363,102400.0
2012-01-06 15:35:00,25.52,25.58,25.52,25.58,57900.0,21.3279,21.3781,21.3279,21.3781,57900.0
2012-01-06 15:40:00,25.57,25.61,25.54,25.54,76600.0,21.3697,21.4031,21.3446,21.3446,76600.0
2012-01-06 15:45:00,25.53,25.55,25.5,25.54,43200.0,21.3363,21.353,21.3112,21.3446,43200.0
2012-01-06 15:50:00,25.55,25.58,25.52,25.53,69900.0,21.353,21.3781,21.3279,21.3363,69900.0
2012-01-06 15:55:00,25.53,25.53,25.48,25.5,103000.0,21.3363,21.3363,21.2945,21.3112,103000.0
2012-01-09 09:30:00,25.77,25.8,25.7,25.76,36100.0,21.5369,21.5619,21.4784,21.5285,36100.0
2012-01-09 09:35:00,25.78,25.78,25.6,25.65,40600.0,21.5452,21.5452,21.3948,21.4366,40600.0
2012-01-09 09:40:00,25.65,25.66,25.58,25.63,34600.0,21.4366,21.4449,21.3781,21.4198,34600.0
2012-01-09 09:45:00,25.62,25.66,25.59,25.65,31300.0,21.4115,21.4449,21.3864,21.4366,31300.0
2012-01-09 09:50:00,25.67,25.69,25.6,25.63,56800.0,21.4533,21.47,21.3948,21.4198,56800.0
2012-01-09 09:55:00,25.64,25.66,25.54,25.55,40500.0,21.4282,21.4449,21.3446,21.353,40500.0
2012-01-09 10:00:00,25.56,25.56,25.45,25.51,58300.0,21.3613,21.3613,21.2694,21.3196,58300.0
2012-01-09 10:05:00,25.51,25.59,25.49,25.59,40400.0,21.3196,21.3864,21.3028,21.3864,40400.0
2012-01-09 10:10:00,25.59,25.65,25.55,25.62,34800.0,21.3864,21.4366,21.353,21.4115,34800.0
2012-01-09 10:15:00,25.64,25.73,25.64,25.69,9400.0,21.4282,21.5034,21.4282,21.47,9400.0
2012-01-09 10:20:00,25.69,25.77,25.67,25.68,24500.0,21.47,21.5369,21.4533,21.4616,24500.0
2012-01-09 10:25:00,25.68,25.74,25.66,25.74,13500.0,21.4616,21.5118,21.4449,21.5118,13500.0
2012-01-09 10:30:00,25.74,25.74,25.69,25.71,18100.0,21.5118,21.5118,21.47,21.4867,18100.0
2012-01-09 10:35:00,25.71,25.75,25.69,25.7,11200.0,21.4867,21.5201,21.47,21.4784,11200.0
2012-01-09 10:40:00,25.69,25.7,25.64,25.64,17400.0,21.47,21.4784,21.4282,21.4282,17400.0
2012-01-09 10:45:00,25.63,25.69,25.63,25.65,14900.0,21.4198,21.47,21.4198,21.4366,14900.0
2012-01-09 10:50:00,25.65,25.7,25.64,25.69,20000.0,21.4366,21.4784,21.4282,21.47,20000.0
2012-01-09 10:55:00,25.68,25.69,25.65,25.66,9300.0,21.4616,21.47,21.4366,21.4449,9300.0
2012-01-09 11:00:00,25.66,25.71,25.65,25.71,13100.0,21.4449,21.4867,21.4366,21.4867,13100.0
2012-01-09 11:05:00,25.7,25.7,25.62,25.68,15300.0,21.4784,21.4784,21.4115,21.4616,15300.0
2012-01-09 11:10:00,25.68,25.69,25.6,25.63,23400.0,21.4616,21.47,21.3948,21.4198,23400.0
2012-01-09 11:15:00,25.64,25.68,25.6,25.65,14300.0,21.4282,21.4616,21.3948,21.4366,14300.0
2012-01-09 11:20:00,25.66,25.7,25.63,25.64,49900.0,21.4449,21.4784,21.4198,21.4282,49900.0
2012-01-09 11:25:00,25.65,25.66,25.64,25.64,9900.0,21.4366,21.4449,21.4282,21.4282,9900.0
2012-01-09 11:30:00,25.65,25.66,25.64,25.66,9600.0,21.4366,21.4449,21.4282,21.4449,9600.0
2012-01-09 11:35:00,25.65,25.7,25.6,25.69,18300.0,21.4366,21.4784,21.3948,21.47,18300.0
2012-01-09 11:40:00,25.68,25.71,25.66,25.69,25800.0,21.4616,21.4867,21.4449,21.47,25800.0
2012-01-09 11:45:00,25.69,25.72,25.64,25.69,48000.0,21.47,21.4951,21.4282,21.47,48000.0
2012-01-09 11:50:00,25.69,25.71,25.67,25.67,19600.0,21.47,21.4867,21.4533,21.4533,19600.0
2012-01-09 11:55:00,25.68,25.68,25.64,25.64,13000.0,21.4616,21.4616,21.4282,21.4282,13000.0
2012-01-09 12:00:00,25.65,25.66,25.59,25.59,20200.0,21.4366,21.4449,21.3864,21.3864,20200.0
2012-01-09 12:05:00,25.58,25.63,25.56,25.63,8300.0,21.3781,21.4198,21.3613,21.4198,8300.0
2012-01-09 12:10:00,25.64,25.66,25.61,25.63,30800.0,21.4282,21.4449,21.4031,21.4198,30800.0
2012-01-09 12:15:00,25.63,25.63,25.55,25.55,10300.0,21.4198,21.4198,21.353,21.353,10300.0
2012-01-09 12:20:00,25.56,25.68,25.56,25.68,12000.0,21.3613,21.4616,21.3613,21.4616,12000.0
2012-01-09 12:25:00,25.67,25.69,25.67,25.69,9100.0,21.4533,21.47,21.4533,21.47,9100.0
2012-01-09 12:30:00,25.68,25.7,25.66,25.66,15800.0,21.4616,21.4784,21.4449,21.4449,15800.0
2012-01-09 12:35:00,25.66,25.67,25.62,25.62,18900.0,21.4449,21.4533,21.4115,21.4115,18900.0
2012-01-09 12:40:00,25.62,25.68,25.61,25.66,42000.0,21.4115,21.4616,21.4031,21.4449,42000.0
2012-01-09 12:45:00,25.66,25.69,25.65,25.65,13300.0,21.4449,21.47,21.4366,21.4366,13300.0
2012-01-09 12:50:00,25.66,25.69,25.64,25.68,12600.0,21.4449,21.47,21.4282,21.4616,12600.0
2012-01-09 12:55:00,25.69,25.7,25.46,25.64,162900.0,21.47,21.4784,21.2778,21.4282,162900.0
2012-01-09 13:00:00,25.65,25.69,25.64,25.67,25300.0,21.4366,21.47,21.4282,21.4533,25300.0
2012-01-09 13:05:00,25.67,25.7,25.65,25.7,11600.0,21.4533,21.4784,21.4366,21.4784,11600.0
2012-01-09 13:10:00,25.69,25.7,25.65,25.67,14500.0,21.47,21.4784,21.4366,21.4533,14500.0
2012-01-09 13:15:00,25.66,25.7,25.65,25.7,34500.0,21.4449,21.4784,21.4366,21.4784,34500.0
2012-01-09 13:20:00,25.7,25.71,25.66,25.66,20300.0,21.4784,21.4867,21.4449,21.4449,20300.0
2012-01-09 13:25:00,25.67,25.7,25.66,25.66,74900.0,21.4533,21.4784,21.4449,21.4449,74900.0
2012-01-09 13:30:00,25.66,25.66,25.63,25.66,13800.0,21.4449,21.4449,21.4198,21.4449,13800.0
2012-01-09 13:35:00,25.66,25.66,25.64,25.66,26900.0,21.4449,21.4449,21.4282,21.4449,26900.0
2012-01-09 13:40:00,25.66,25.66,25.64,25.65,17900.0,21.4449,21.4449,21.4282,21.4366,17900.0
2012-01-09 13:45:00,25.66,25.69,25.65,25.69,21600.0,21.4449,21.47,21.4366,21.47,21600.0
2012-01-09 13:50:00,25.7,25.7,25.66,25.66,21600.0,21.4784,21.4784,21.4449,21.4449,21600.0
2012-01-09 13:55:00,25.65,25.67,25.65,25.66,22100.0,21.4366,21.4533,21.4366,21.4449,22100.0
2012-01-09 14:00:00,25.65,25.68,25.65,25.68,14400.0,21.4366,21.4616,21.4366,21.4616,14400.0
2012-01-09 14:05:00,25.68,25.69,25.65,25.65,15900.0,21.4616,21.47,21.4366,21.4366,15900.0
2012-01-09 14:10:00,25.66,25.66,25.65,25.65,8000.0,21.4449,21.4449,21.4366,21.4366,8000.0
2012-01-09 14:15:00,25.65,25.65,25.63,25.63,25700.0,21.4366,21.4366,21.4198,21.4198,25700.0
2012-01-09 14:20:00,25.63,25.64,25.58,25.58,15500.0,21.4198,21.4282,21.3781,21.3781,15500.0
2012-01-09 14:25:00,25.58,25.62,25.57,25.6,16000.0,21.3781,21.4115,21.3697,21.3948,16000.0
2012-01-09 14:30:00,25.61,25.64,25.6,25.63,40000.0,21.4031,21.4282,21.3948,21.4198,40000.0
2012-01-09 14:35:00,25.64,25.67,25.63,25.65,22700.0,21.4282,21.4533,21.4198,21.4366,22700.0
2012-01-09 14:40:00,25.64,25.66,25.63,25.64,44700.0,21.4282,21.4449,21.4198,21.4282,44700.0
2012-01-09 14:45:00,25.65,25.65,25.6,25.62,46600.0,21.4366,21.4366,21.3948,21.4115,46600.0
2012-01-09 14:50:00,25.63,25.63,25.6,25.62,42400.0,21.4198,21.4198,21.3948,21.4115,42400.0
2012-01-09 14:55:00,25.6,25.62,25.6,25.61,24800.0,21.3948,21.4115,21.3948,21.4031,24800.0
2012-01-09 15:00:00,25.6,25.66,25.6,25.6,48700.0,21.3948,21.4449,21.3948,21.3948,48700.0
2012-01-09 15:05:00,25.61,25.63,25.6,25.62,24200.0,21.4031,21.4198,21.3948,21.4115,24200.0
2012-01-09 15:10:00,25.62,25.64,25.61,25.62,39100.0,21.4115,21.4282,21.4031,21.4115,39100.0
2012-01-09 15:15:00,25.61,25.62,25.59,25.6,49200.0,21.4031,21.4115,21.3864,21.3948,49200.0
2012-01-09 15:20:00,25.6,25.6,25.58,25.58,33800.0,21.3948,21.3948,21.3781,21.3781,33800.0
2012-01-09 15:25:00,25.58,25.6,25.57,25.59,21600.0,21.3781,21.3948,21.3697,21.3864,21600.0
2012-01-09 15:30:00,25.59,25.61,25.58,25.6,30500.0,21.3864,21.4031,21.3781,21.3948,30500.0
2012-01-09 15:35:00,25.6,25.61,25.59,25.6,34700.0,21.3948,21.4031,21.3864,21.3948,34700.0
2012-01-09 15:40:00,25.6,25.64,25.6,25.63,56900.0,21.3948,21.4282,21.3948,21.4198,56900.0
2012-01-09 15:45:00,25.63,25.64,25.59,25.61,91300.0,21.4198,21.4282,21.3864,21.4031,91300.0
2012-01-09 15:50:00,25.61,25.62,25.55,25.57,73800.0,21.4031,21.4115,21.353,21.3697,73800.0
2012-01-09 15:55:00,25.56,25.62,25.55,25.56,120900.0,21.3613,21.4115,21.353,21.3613,120900.0
2012-01-10 09:30:00,26.26,26.34,26.22,26.33,111200.0,21.9464,22.0132,21.9129,22.0049,111200.0
2012-01-10 09:35:00,26.33,26.35,26.25,26.29,73500.0,22.0049,22.0216,21.938,21.9714,73500.0
2012-01-10 09:40:00,26.3,26.35,26.25,26.35,49800.0,21.9798,22.0216,21.938,22.0216,49800.0
2012-01-10 09:45:00,26.35,26.43,26.31,26.4,125100.0,22.0216,22.0884,21.9881,22.0634,125100.0
2012-01-10 09:50:00,26.4,26.53,26.39,26.52,175000.0,22.0634,22.172,22.055,22.1637,175000.0
2012-01-10 09:55:00,26.52,26.58,26.52,26.56,30400.0,22.1637,22.2138,22.1637,22.1971,30400.0
2012-01-10 10:00:00,26.58,26.6,26.5,26.57,73600.0,22.2138,22.2305,22.1469,22.2054,73600.0
2012-01-10 10:05:00,26.57,26.61,26.54,26.6,71000.0,22.2054,22.2389,22.1804,22.2305,71000.0
2012-01-10 10:10:00,26.6,26.63,26.57,26.58,108300.0,22.2305,22.2556,22.2054,22.2138,108300.0
2012-01-10 10:15:00,26.58,26.61,26.52,26.54,45900.0,22.2138,22.2389,22.1637,22.1804,45900.0
2012-01-10 10:20:00,26.53,26.55,26.45,26.49,41300.0,22.172,22.1887,22.1052,22.1386,41300.0
2012-01-10 10:25:00,26.5,26.51,26.47,26.49,25100.0,22.1469,22.1553,22.1219,22.1386,25100.0
2012-01-10 10:30:00,26.5,26.58,26.5,26.55,43400.0,22.1469,22.2138,22.1469,22.1887,43400.0
2012-01-10 10:35:00,26.55,26.64,26.55,26.63,48800.0,22.1887,22.2639,22.1887,22.2556,48800.0
2012-01-10 10:40:00,26.63,26.68,26.63,26.66,30200.0,22.2556,22.2974,22.2556,22.2807,30200.0
2012-01-10 10:45:00,26.66,26.84,26.65,26.84,138600.0,22.2807,22.4311,22.2723,22.4311,138600.0
2012-01-10 10:50:00,26.84,26.87,26.78,26.81,42100.0,22.4311,22.4562,22.3809,22.406,42100.0
2012-01-10 10:55:00,26.8,26.95,26.8,26.92,57700.0,22.3977,22.523,22.3977,22.4979,57700.0
2012-01-10 11:00:00,26.93,27.01,26.89,26.9,92800.0,22.5063,22.5732,22.4729,22.4812,92800.0
2012-01-10 11:05:00,26.9,27.01,26.85,27.01,56200.0,22.4812,22.5732,22.4394,22.5732,56200.0
2012-01-10 11:10:00,27.01,27.01,26.96,27.01,43100.0,22.5732,22.5732,22.5314,22.5732,43100.0
2012-01-10 11:15:00,27.01,27.02,26.99,27.01,60100.0,22.5732,22.5815,22.5564,22.5732,60100.0
2012-01-10 11:20:00,27.01,27.03,26.98,27.02,76500.0,22.5732,22.5899,22.5481,22.5815,76500.0
2012-01-10 11:25:00,27.02,27.03,26.96,26.99,41800.0,22.5815,22.5899,22.5314,22.5564,41800.0
2012-01-10 11:30:00,27.0,27.04,26.97,26.98,44800.0,22.5648,22.5982,22.5397,22.5481,44800.0
2012-01-10 11:35:00,26.98,26.98,26.95,26.96,16500.0,22.5481,22.5481,22.523,22.5314,16500.0
2012-01-10 11:40:00,26.96,26.98,26.94,26.95,28200.0,22.5314,22.5481,22.5147,22.523,28200.0
2012-01-10 11:45:00,26.95,26.95,26.89,26.93,17200.0,22.523,22.523,22.4729,22.5063,17200.0
2012-01-10 11:50:00,26.93,26.98,26.93,26.98,18100.0,22.5063,22.5481,22.5063,22.5481,18100.0
2012-01-10 11:55:00,26.97,26.98,26.9,26.91,22000.0,22.5397,22.5481,22.4812,22.4896,22000.0
2012-01-10 12:00:00,26.91,26.93,26.85,26.85,15500.0,22.4896,22.5063,22.4394,22.4394,15500.0
2012-01-10 12:05:00,26.86,26.89,26.85,26.87,13000.0,22.4478,22.4729,22.4394,22.4562,13000.0
2012-01-10 12:10:00,26.87,26.87,26.8,26.8,19400.0,22.4562,22.4562,22.3977,22.3977,19400.0
2012-01-10 12:15:00,26.79,26.79,26.76,26.77,37200.0,22.3893,22.3893,22.3642,22.3726,37200.0
2012-01-10 12:20:00,26.77,26.8,26.73,26.76,68700.0,22.3726,22.3977,22.3392,22.3642,68700.0
2012-01-10 12:25:00,26.75,26.76,26.69,26.74,49200.0,22.3559,22.3642,22.3057,22.3475,49200.0
2012-01-10 12:30:00,26.73,26.74,26.71,26.73,24300.0,22.3392,22.3475,22.3224,22.3392,24300.0
2012-01-10 12:35:00,26.72,26.75,26.72,26.74,9300.0,22.3308,22.3559,22.3308,22.3475,9300.0
2012-01-10 12:40:00,26.74,26.74,26.71,26.71,20200.0,22.3475,22.3475,22.3224,22.3224,20200.0
2012-01-10 12:45:00,26.72,26.74,26.72,26.74,15200.0,22.3308,22.3475,22.3308,22.3475,15200.0
2012-01-10 12:50:00,26.74,26.78,26.71,26.76,26200.0,22.3475,22.3809,22.3224,22.3642,26200.0
2012-01-10 12:55:00,26.77,26.88,26.77,26.88,29200.0,22.3726,22.4645,22.3726,22.4645,29200.0
2012-01-10 13:00:00,26.87,26.88,26.75,26.75,22900.0,22.4562,22.4645,22.3559,22.3559,22900.0
2012-01-10 13:05:00,26.75,26.77,26.7,26.73,77100.0,22.3559,22.3726,22.3141,22.3392,77100.0
2012-01-10 13:10:00,26.73,26.77,26.7,26.74,40100.0,22.3392,22.3726,22.3141,22.3475,40100.0
2012-01-10 13:15:00,26.74,26.76,26.7,26.75,31900.0,22.3475,22.3642,22.3141,22.3559,31900.0
2012-01-10 13:20:00,26.74,26.75,26.69,26.7,31000.0,22.3475,22.3559,22.3057,22.3141,31000.0
2012-01-10 13:25:00,26.7,26.73,26.69,26.73,19500.0,22.3141,22.3392,22.3057,22.3392,19500.0
2012-01-10 13:30:00,26.73,26.79,26.71,26.79,17200.0,22.3392,22.3893,22.3224,22.3893,17200.0
2012-01-10 13:35:00,26.79,26.8,26.77,26.77,18000.0,22.3893,22.3977,22.3726,22.3726,18000.0
2012-01-10 13:40:00,26.77,26.77,26.75,26.76,9900.0,22.3726,22.3726,22.3559,22.3642,9900.0
2012-01-10 13:45:00,26.76,26.76,26.75,26.76,18900.0,22.3642,22.3642,22.3559,22.3642,18900.0
2012-01-10 13:50:00,26.76,26.78,26.75,26.78,20300.0,22.3642,22.3809,22.3559,22.3809,20300.0
2012-01-10 13:55:00,26.78,26.82,26.78,26.8,29200.0,22.3809,22.4144,22.3809,22.3977,29200.0
2012-01-10 14:00:00,26.8,26.83,26.79,26.83,27400.0,22.3977,22.4227,22.3893,22.4227,27400.0
2012-01-10 14:05:00,26.83,26.84,26.81,26.82,18600.0,22.4227,22.4311,22.406,22.4144,18600.0
2012-01-10 14:10:00,26.81,26.84,26.8,26.82,48600.0,22.406,22.4311,22.3977,22.4144,48600.0
2012-01-10 14:15:00,26.82,26.83,26.8,26.81,31800.0,22.4144,22.4227,22.3977,22.406,31800.0
2012-01-10 14:20:00,26.81,26.83,26.8,26.82,14900.0,22.406,22.4227,22.3977,22.4144,14900.0
2012-01-10 14:25:00,26.83,26.86,26.82,26.83,11400.0,22.4227,22.4478,22.4144,22.4227,11400.0
2012-01-10 14:30:00,26.83,26.86,26.83,26.85,13600.0,22.4227,22.4478,22.4227,22.4394,13600.0
2012-01-10 14:35:00,26.85,26.89,26.85,26.89,19700.0,22.4394,22.4729,22.4394,22.4729,19700.0
2012-01-10 14:40:00,26.89,26.91,26.88,26.91,9800.0,22.4729,22.4896,22.4645,22.4896,9800.0
2012-01-10 14:45:00,26.91,26.94,26.89,26.91,24500.0,22.4896,22.5147,22.4729,22.4896,24500.0
2012-01-10 14:50:00,26.9,26.91,26.88,26.89,16800.0,22.4812,22.4896,22.4645,22.4729,16800.0
2012-01-10 14:55:00,26.89,26.95,26.89,26.94,18300.0,22.4729,22.523,22.4729,22.5147,18300.0
2012-01-10 15:00:00,26.94,26.96,26.92,26.96,28100.0,22.5147,22.5314,22.4979,22.5314,28100.0
2012-01-10 15:05:00,26.96,26.97,26.93,26.93,29900.0,22.5314,22.5397,22.5063,22.5063,29900.0
2012-01-10 15:10:00,26.93,26.96,26.91,26.96,29700.0,22.5063,22.5314,22.4896,22.5314,29700.0
2012-01-10 15:15:00,26.95,26.96,26.92,26.92,28900.0,22.523,22.5314,22.4979,22.4979,28900.0
2012-01-10 15:20:00,26.92,26.97,26.92,26.97,35200.0,22.4979,22.5397,22.4979,22.5397,35200.0
2012-01-10 15:25:00,26.96,27.0,26.94,27.0,96600.0,22.5314,22.5648,22.5147,22.5648,96600.0
2012-01-10 15:30:00,26.99,27.0,26.93,26.93,58100.0,22.5564,22.5648,22.5063,22.5063,58100.0
2012-01-10 15:35:00,26.93,26.94,26.9,26.92,85100.0,22.5063,22.5147,22.4812,22.4979,85100.0
2012-01-10 15:40:00,26.91,26.97,26.91,26.96,78300.0,22.4896,22.5397,22.4896,22.5314,78300.0
2012-01-10 15:45:00,26.97,27.0,26.97,27.0,78600.0,22.5397,22.5648,22.5397,22.5648,78600.0
2012-01-10 15:50:00,27.0,27.02,26.99,27.0,119400.0,22.5648,22.5815,22.5564,22.5648,119400.0
2012-01-10 15:55:00,27.0,27.0,26.99,27.0,128300.0,22.5648,22.5648,22.5564,22.5648,128300.0
2012-01-11 09:30:00,27.23,27.29,27.19,27.25,122800.0,22.757,22.8072,22.7236,22.7737,122800.0
2012-01-11 09:35:00,27.24,27.52,27.22,27.5,131300.0,22.7654,22.9994,22.7487,22.9827,131300.0
2012-01-11 09:40:00,27.49,27.79,27.49,27.7,110500.0,22.9743,23.225,22.9743,23.1498,110500.0
2012-01-11 09:45:00,27.7,27.83,27.66,27.73,170200.0,23.1498,23.2585,23.1164,23.1749,170200.0
2012-01-11 09:50:00,27.75,28.05,27.7,28.0,207700.0,23.1916,23.4423,23.1498,23.4005,207700.0
2012-01-11 09:55:00,28.0,28.0,27.79,27.79,140400.0,23.4005,23.4005,23.225,23.225,140400.0
2012-01-11 10:00:00,27.78,27.83,27.74,27.79,66800.0,23.2167,23.2585,23.1832,23.225,66800.0
2012-01-11 10:05:00,27.8,27.82,27.76,27.8,25300.0,23.2334,23.2501,23.2,23.2334,25300.0
2012-01-11 10:10:00,27.79,27.83,27.76,27.78,25800.0,23.225,23.2585,23.2,23.2167,25800.0
2012-01-11 10:15:00,27.76,27.85,27.76,27.84,21800.0,23.2,23.2752,23.2,23.2668,21800.0
2012-01-11 10:20:00,27.85,27.98,27.84,27.93,38900.0,23.2752,23.3838,23.2668,23.342,38900.0
2012-01-11 10:25:00,27.92,27.98,27.91,27.95,40000.0,23.3337,23.3838,23.3253,23.3588,40000.0
2012-01-11 10:30:00,27.95,28.09,27.92,28.06,90500.0,23.3588,23.4758,23.3337,23.4507,90500.0
2012-01-11 10:35:00,28.06,28.17,28.0,28.16,41200.0,23.4507,23.5426,23.4005,23.5343,41200.0
2012-01-11 10:40:00,28.16,28.17,28.04,28.07,27800.0,23.5343,23.5426,23.434,23.459,27800.0
2012-01-11 10:45:00,28.06,28.08,27.92,27.98,26100.0,23.4507,23.4674,23.3337,23.3838,26100.0
2012-01-11 10:50:00,27.98,28.01,27.96,27.96,14900.0,23.3838,23.4089,23.3671,23.3671,14900.0
2012-01-11 10:55:00,27.97,28.04,27.96,28.0,34400.0,23.3755,23.434,23.3671,23.4005,34400.0
2012-01-11 11:00:00,28.0,28.05,28.0,28.02,22800.0,23.4005,23.4423,23.4005,23.4173,22800.0
2012-01-11 11:05:00,28.02,28.03,27.91,28.0,37400.0,23.4173,23.4256,23.3253,23.4005,37400.0
2012-01-11 11:10:00,28.0,28.03,27.98,28.0,15400.0,23.4005,23.4256,23.3838,23.4005,15400.0
2012-01-11 11:15:00,28.0,28.03,27.98,28.01,16700.0,23.4005,23.4256,23.3838,23.4089,16700.0
2012-01-11 11:20:00,28.01,28.18,28.0,28.17,49900.0,23.4089,23.551,23.4005,23.5426,49900.0
2012-01-11 11:25:00,28.17,28.19,28.08,28.08,43900.0,23.5426,23.5593,23.4674,23.4674,43900.0
2012-01-11 11:30:00,28.07,28.17,28.06,28.16,45900.0,23.459,23.5426,23.4507,23.5343,45900.0
2012-01-11 11:35:00,28.17,28.2,28.13,28.2,22200.0,23.5426,23.5677,23.5092,23.5677,22200.0
2012-01-11 11:40:00,28.2,28.25,28.14,28.16,31700.0,23.5677,23.6095,23.5175,23.5343,31700.0
2012-01-11 11:45:00,28.15,28.17,28.14,28.15,19500.0,23.5259,23.5426,23.5175,23.5259,19500.0
2012-01-11 11:50:00,28.16,28.16,28.09,28.11,21700.0,23.5343,23.5343,23.4758,23.4925,21700.0
2012-01-11 11:55:00,28.12,28.17,28.11,28.15,16000.0,23.5008,23.5426,23.4925,23.5259,16000.0
2012-01-11 12:00:00,28.15,28.21,28.13,28.15,44200.0,23.5259,23.576,23.5092,23.5259,44200.0
2012-01-11 12:05:00,28.15,28.21,28.14,28.19,25700.0,23.5259,23.576,23.5175,23.5593,25700.0
2012-01-11 12:10:00,28.19,28.31,28.17,28.31,25200.0,23.5593,23.6596,23.5426,23.6596,25200.0
2012-01-11 12:15:00,28.31,28.43,28.31,28.4,56000.0,23.6596,23.7599,23.6596,23.7348,56000.0
2012-01-11 12:20:00,28.39,28.39,28.34,28.34,36800.0,23.7265,23.7265,23.6847,23.6847,36800.0
2012-01-11 12:25:00,28.35,28.39,28.33,28.36,17700.0,23.693,23.7265,23.6763,23.7014,17700.0
2012-01-11 12:30:00,28.34,28.35,28.29,28.29,13900.0,23.6847,23.693,23.6429,23.6429,13900.0
2012-01-11 12:35:00,28.29,28.39,28.29,28.33,19200.0,23.6429,23.7265,23.6429,23.6763,19200.0
2012-01-11 12:40:00,28.32,28.34,28.29,28.33,17200.0,23.668,23.6847,23.6429,23.6763,17200.0
2012-01-11 12:45:00,28.34,28.39,28.33,28.37,15300.0,23.6847,23.7265,23.6763,23.7098,15300.0
2012-01-11 12:50:00,28.37,28.4,28.34,28.34,26500.0,23.7098,23.7348,23.6847,23.6847,26500.0
2012-01-11 12:55:00,28.34,28.37,28.34,28.35,12200.0,23.6847,23.7098,23.6847,23.693,12200.0
2012-01-11 13:00:00,28.35,28.41,28.34,28.41,29800.0,23.693,23.7432,23.6847,23.7432,29800.0
2012-01-11 13:05:00,28.41,28.58,28.4,28.55,64600.0,23.7432,23.8853,23.7348,23.8602,64600.0
2012-01-11 13:10:00,28.56,28.7,28.56,28.67,96700.0,23.8685,23.9856,23.8685,23.9605,96700.0
2012-01-11 13:15:00,28.67,28.72,28.58,28.63,74400.0,23.9605,24.0023,23.8853,23.9271,74400.0
2012-01-11 13:20:00,28.64,28.69,28.63,28.67,32900.0,23.9354,23.9772,23.9271,23.9605,32900.0
2012-01-11 13:25:00,28.67,28.76,28.56,28.57,97000.0,23.9605,24.0357,23.8685,23.8769,97000.0
2012-01-11 13:30:00,28.56,28.62,28.48,28.5,109500.0,23.8685,23.9187,23.8017,23.8184,109500.0
2012-01-11 13:35:00,28.5,28.54,28.48,28.51,58500.0,23.8184,23.8518,23.8017,23.8268,58500.0
2012-01-11 13:40:00,28.52,28.54,28.44,28.5,80700.0,23.8351,23.8518,23.7683,23.8184,80700.0
2012-01-11 13:45:00,28.5,28.53,28.44,28.51,61300.0,23.8184,23.8435,23.7683,23.8268,61300.0
2012-01-11 13:50:00,28.51,28.53,28.44,28.45,103000.0,23.8268,23.8435,23.7683,23.7766,103000.0
2012-01-11 13:55:00,28.45,28.48,28.27,28.29,98400.0,23.7766,23.8017,23.6262,23.6429,98400.0
2012-01-11 14:00:00,28.29,28.3,28.25,28.25,98800.0,23.6429,23.6513,23.6095,23.6095,98800.0
2012-01-11 14:05:00,28.25,28.29,28.21,28.27,61200.0,23.6095,23.6429,23.576,23.6262,61200.0
2012-01-11 14:10:00,28.27,28.28,28.21,28.24,43900.0,23.6262,23.6345,23.576,23.6011,43900.0
2012-01-11 14:15:00,28.24,28.26,28.23,28.23,41800.0,23.6011,23.6178,23.5928,23.5928,41800.0
2012-01-11 14:20:00,28.23,28.24,28.19,28.22,36300.0,23.5928,23.6011,23.5593,23.5844,36300.0
2012-01-11 14:25:00,28.23,28.24,28.16,28.17,40900.0,23.5928,23.6011,23.5343,23.5426,40900.0
2012-01-11 14:30:00,28.16,28.24,28.16,28.21,25800.0,23.5343,23.6011,23.5343,23.576,25800.0
2012-01-11 14:35:00,28.2,28.24,28.17,28.24,33000.0,23.5677,23.6011,23.5426,23.6011,33000.0
2012-01-11 14:40:00,28.23,28.25,28.21,28.23,84500.0,23.5928,23.6095,23.576,23.5928,84500.0
2012-01-11 14:45:00,28.23,28.24,28.21,28.24,66700.0,23.5928,23.6011,23.576,23.6011,66700.0
2012-01-11 14:50:00,28.25,28.26,28.2,28.2,60800.0,23.6095,23.6178,23.5677,23.5677,60800.0
2012-01-11 14:55:00,28.21,28.26,28.21,28.24,40900.0,23.576,23.6178,23.576,23.6011,40900.0
2012-01-11 15:00:00,28.23,28.25,28.22,28.25,30500.0,23.5928,23.6095,23.5844,23.6095,30500.0
2012-01-11 15:05:00,28.25,28.26,28.23,28.25,53300.0,23.6095,23.6178,23.5928,23.6095,53300.0
2012-01-11 15:10:00,28.25,28.26,28.23,28.25,70400.0,23.6095,23.6178,23.5928,23.6095,70400.0
2012-01-11 15:15:00,28.25,28.25,28.23,28.23,35900.0,23.6095,23.6095,23.5928,23.5928,35900.0
2012-01-11 15:20:00,28.23,28.25,28.23,28.24,36600.0,23.5928,23.6095,23.5928,23.6011,36600.0
2012-01-11 15:25:00,28.25,28.26,28.24,28.24,68700.0,23.6095,23.6178,23.6011,23.6011,68700.0
2012-01-11 15:30:00,28.25,28.25,28.24,28.24,71600.0,23.6095,23.6095,23.6011,23.6011,71600.0
2012-01-11 15:35:00,28.25,28.26,28.24,28.25,71800.0,23.6095,23.6178,23.6011,23.6095,71800.0
2012-01-11 15:40:00,28.25,28.25,28.24,28.25,46300.0,23.6095,23.6095,23.6011,23.6095,46300.0
2012-01-11 15:45:00,28.25,28.25,28.24,28.25,94400.0,23.6095,23.6095,23.6011,23.6095,94400.0
2012-01-11 15:50:00,28.25,28.26,28.24,28.25,174100.0,23.6095,23.6178,23.6011,23.6095,174100.0
2012-01-11 15:55:00,28.25,28.27,28.24,28.26,379600.0,23.6095,23.6262,23.6011,23.6178,379600.0
2012-01-12 09:30:00,28.19,28.27,28.13,28.23,49700.0,23.5593,23.6262,23.5092,23.5928,49700.0
2012-01-12 09:35:00,28.22,28.31,28.04,28.06,36900.0,23.5844,23.6596,23.434,23.4507,36900.0
2012-01-12 09:40:00,28.04,28.12,27.99,28.1,37500.0,23.434,23.5008,23.3922,23.4841,37500.0
2012-01-12 09:45:00,28.11,28.15,28.07,28.13,97600.0,23.4925,23.5259,23.459,23.5092,97600.0
2012-01-12 09:50:00,28.13,28.17,28.1,28.17,28600.0,23.5092,23.5426,23.4841,23.5426,28600.0
2012-01-12 09:55:00,28.17,28.31,28.16,28.29,89700.0,23.5426,23.6596,23.5343,23.6429,89700.0
2012-01-12 10:00:00,28.28,28.36,28.23,28.29,87900.0,23.6345,23.7014,23.5928,23.6429,87900.0
2012-01-12 10:05:00,28.28,28.31,28.2,28.28,90200.0,23.6345,23.6596,23.5677,23.6345,90200.0
2012-01-12 10:10:00,28.27,28.31,28.26,28.31,76600.0,23.6262,23.6596,23.6178,23.6596,76600.0
2012-01-12 10:15:00,28.31,28.38,28.28,28.34,73300.0,23.6596,23.7181,23.6345,23.6847,73300.0
2012-01-12 10:20:00,28.35,28.5,28.34,28.47,90800.0,23.693,23.8184,23.6847,23.7933,90800.0
2012-01-12 10:25:00,28.48,28.5,28.45,28.49,52600.0,23.8017,23.8184,23.7766,23.81,52600.0
2012-01-12 10:30:00,28.49,28.62,28.49,28.58,91500.0,23.81,23.9187,23.81,23.8853,91500.0
2012-01-12 10:35:00,28.58,28.6,28.56,28.59,118100.0,23.8853,23.902,23.8685,23.8936,118100.0
2012-01-12 10:40:00,28.59,28.6,28.53,28.54,97800.0,23.8936,23.902,23.8435,23.8518,97800.0
2012-01-12 10:45:00,28.53,28.58,28.53,28.57,72800.0,23.8435,23.8853,23.8435,23.8769,72800.0
2012-01-12 10:50:00,28.57,28.61,28.57,28.58,68000.0,23.8769,23.9103,23.8769,23.8853,68000.0
2012-01-12 10:55:00,28.58,28.62,28.57,28.6,45600.0,23.8853,23.9187,23.8769,23.902,45600.0
2012-01-12 11:00:00,28.61,28.78,28.59,28.78,102200.0,23.9103,24.0524,23.8936,24.0524,102200.0
2012-01-12 11:05:00,28.77,28.95,28.77,28.95,121200.0,24.0441,24.1945,24.0441,24.1945,121200.0
2012-01-12 11:10:00,28.94,29.14,28.9,29.12,134600.0,24.1861,24.3533,24.1527,24.3366,134600.0
2012-01-12 11:15:00,29.12,29.25,29.1,29.15,205900.0,24.3366,24.4452,24.3198,24.3616,205900.0
2012-01-12 11:20:00,29.14,29.17,29.03,29.07,154300.0,24.3533,24.3783,24.2613,24.2948,154300.0
2012-01-12 11:25:00,29.09,29.13,29.0,29.04,56800.0,24.3115,24.3449,24.2363,24.2697,56800.0
2012-01-12 11:30:00,29.05,29.07,28.88,29.02,51800.0,24.2781,24.2948,24.136,24.253,51800.0
2012-01-12 11:35:00,29.02,29.04,28.99,29.02,49500.0,24.253,24.2697,24.2279,24.253,49500.0
2012-01-12 11:40:00,29.02,29.07,29.01,29.05,26900.0,24.253,24.2948,24.2446,24.2781,26900.0
2012-01-12 11:45:00,29.05,29.14,29.05,29.13,15000.0,24.2781,24.3533,24.2781,24.3449,15000.0
2012-01-12 11:50:00,29.13,29.15,29.04,29.13,42000.0,24.3449,24.3616,24.2697,24.3449,42000.0
2012-01-12 11:55:00,29.12,29.13,29.04,29.12,26700.0,24.3366,24.3449,24.2697,24.3366,26700.0
2012-01-12 12:00:00,29.11,29.11,29.01,29.06,24600.0,24.3282,24.3282,24.2446,24.2864,24600.0
2012-01-12 12:05:00,29.06,29.25,29.02,29.25,56700.0,24.2864,24.4452,24.253,24.4452,56700.0
2012-01-12 12:10:00,29.25,29.37,29.13,29.15,108300.0,24.4452,24.5455,24.3449,24.3616,108300.0
2012-01-12 12:15:00,29.15,29.18,29.08,29.17,60100.0,24.3616,24.3867,24.3031,24.3783,60100.0
2012-01-12 12:20:00,29.17,29.17,29.08,29.09,46100.0,24.3783,24.3783,24.3031,24.3115,46100.0
2012-01-12 12:25:00,29.09,29.15,29.0,29.01,73600.0,24.3115,24.3616,24.2363,24.2446,73600.0
2012-01-12 12:30:00,29.0,29.04,29.0,29.03,47700.0,24.2363,24.2697,24.2363,24.2613,47700.0
2012-01-12 12:35:00,29.04,29.07,29.03,29.04,33900.0,24.2697,24.2948,24.2613,24.2697,33900.0
2012-01-12 12:40:00,29.05,29.1,29.04,29.09,31100.0,24.2781,24.3198,24.2697,24.3115,31100.0
2012-01-12 12:45:00,29.08,29.09,29.03,29.06,20400.0,24.3031,24.3115,24.2613,24.2864,20400.0
2012-01-12 12:50:00,29.05,29.1,29.05,29.09,16200.0,24.2781,24.3198,24.2781,24.3115,16200.0
2012-01-12 12:55:00,29.1,29.1,28.98,28.98,39100.0,24.3198,24.3198,24.2196,24.2196,39100.0
2012-01-12 13:00:00,28.98,29.14,28.97,29.13,42700.0,24.2196,24.3533,24.2112,24.3449,42700.0
2012-01-12 13:05:00,29.14,29.25,29.13,29.16,56300.0,24.3533,24.4452,24.3449,24.37,56300.0
2012-01-12 13:10:00,29.16,29.23,29.13,29.22,8600.0,24.37,24.4285,24.3449,24.4201,8600.0
2012-01-12 13:15:00,29.22,29.25,29.22,29.25,17100.0,24.4201,24.4452,24.4201,24.4452,17100.0
2012-01-12 13:20:00,29.25,29.31,29.24,29.25,48000.0,24.4452,24.4953,24.4368,24.4452,48000.0
2012-01-12 13:25:00,29.25,29.31,29.25,29.3,16900.0,24.4452,24.4953,24.4452,24.487,16900.0
2012-01-12 13:30:00,29.31,29.31,29.25,29.25,41700.0,24.4953,24.4953,24.4452,24.4452,41700.0
2012-01-12 13:35:00,29.25,29.25,29.16,29.19,35900.0,24.4452,24.4452,24.37,24.3951,35900.0
2012-01-12 13:40:00,29.2,29.28,29.2,29.25,20000.0,24.4034,24.4703,24.4034,24.4452,20000.0
2012-01-12 13:45:00,29.26,29.27,29.21,29.26,11100.0,24.4536,24.4619,24.4118,24.4536,11100.0
2012-01-12 13:50:00,29.26,29.3,29.26,29.29,31000.0,24.4536,24.487,24.4536,24.4786,31000.0
2012-01-12 13:55:00,29.29,29.35,29.28,29.3,41200.0,24.4786,24.5288,24.4703,24.487,41200.0
2012-01-12 14:00:00,29.3,29.3,29.28,29.29,19600.0,24.487,24.487,24.4703,24.4786,19600.0
2012-01-12 14:05:00,29.29,29.31,29.26,29.27,24000.0,24.4786,24.4953,24.4536,24.4619,24000.0
2012-01-12 14:10:00,29.27,29.32,29.26,29.27,72800.0,24.4619,24.5037,24.4536,24.4619,72800.0
2012-01-12 14:15:00,29.27,29.32,29.26,29.28,38600.0,24.4619,24.5037,24.4536,24.4703,38600.0
2012-01-12 14:20:00,29.28,29.33,29.28,29.33,55000.0,24.4703,24.5121,24.4703,24.5121,55000.0
2012-01-12 14:25:00,29.33,29.39,29.33,29.38,75300.0,24.5121,24.5622,24.5121,24.5539,75300.0
2012-01-12 14:30:00,29.38,29.44,29.36,29.44,43800.0,24.5539,24.604,24.5371,24.604,43800.0
2012-01-12 14:35:00,29.44,29.47,29.43,29.46,59500.0,24.604,24.6291,24.5956,24.6207,59500.0
2012-01-12 14:40:00,29.45,29.47,29.37,29.42,43500.0,24.6124,24.6291,24.5455,24.5873,43500.0
2012-01-12 14:45:00,29.41,29.44,29.4,29.44,40100.0,24.5789,24.604,24.5706,24.604,40100.0
2012-01-12 14:50:00,29.44,29.44,29.35,29.35,33800.0,24.604,24.604,24.5288,24.5288,33800.0
2012-01-12 14:55:00,29.35,29.36,29.31,29.31,34800.0,24.5288,24.5371,24.4953,24.4953,34800.0
2012-01-12 15:00:00,29.32,29.37,29.31,29.36,78300.0,24.5037,24.5455,24.4953,24.5371,78300.0
2012-01-12 15:05:00,29.36,29.36,29.31,29.34,72300.0,24.5371,24.5371,24.4953,24.5204,72300.0
2012-01-12 15:10:00,29.35,29.38,29.32,29.37,38400.0,24.5288,24.5539,24.5037,24.5455,38400.0
2012-01-12 15:15:00,29.38,29.44,29.38,29.44,69600.0,24.5539,24.604,24.5539,24.604,69600.0
2012-01-12 15:20:00,29.44,29.5,29.43,29.5,78600.0,24.604,24.6541,24.5956,24.6541,78600.0
2012-01-12 15:25:00,29.5,29.52,29.49,29.5,61500.0,24.6541,24.6709,24.6458,24.6541,61500.0
2012-01-12 15:30:00,29.49,29.51,29.49,29.5,66900.0,24.6458,24.6625,24.6458,24.6541,66900.0
2012-01-12 15:35:00,29.49,29.55,29.49,29.55,82000.0,24.6458,24.6959,24.6458,24.6959,82000.0
2012-01-12 15:40:00,29.55,29.66,29.54,29.66,204100.0,24.6959,24.7879,24.6876,24.7879,204100.0
2012-01-12 15:45:00,29.66,29.66,29.55,29.55,186100.0,24.7879,24.7879,24.6959,24.6959,186100.0
2012-01-12 15:50:00,29.56,29.6,29.51,29.52,184300.0,24.7043,24.7377,24.6625,24.6709,184300.0
2012-01-12 15:55:00,29.52,29.53,29.47,29.49,282500.0,24.6709,24.6792,24.6291,24.6458,282500.0
2012-01-13 09:30:00,28.68,28.73,28.55,28.68,146900.0,23.9688,24.0106,23.8602,23.9688,146900.0
2012-01-13 09:35:00,28.68,29.02,28.67,28.99,147400.0,23.9688,24.253,23.9605,24.2279,147400.0
2012-01-13 09:40:00,28.99,29.0,28.76,28.82,60100.0,24.2279,24.2363,24.0357,24.0858,60100.0
2012-01-13 09:45:00,28.85,28.98,28.82,28.85,147600.0,24.1109,24.2196,24.0858,24.1109,147600.0
2012-01-13 09:50:00,28.84,28.85,28.65,28.74,127500.0,24.1026,24.1109,23.9438,24.019,127500.0
2012-01-13 09:55:00,28.76,28.84,28.75,28.83,34200.0,24.0357,24.1026,24.0273,24.0942,34200.0
2012-01-13 10:00:00,28.82,28.87,28.75,28.87,68800.0,24.0858,24.1276,24.0273,24.1276,68800.0
2012-01-13 10:05:00,28.87,28.88,28.63,28.71,108400.0,24.1276,24.136,23.9271,23.9939,108400.0
2012-01-13 10:10:00,28.71,28.75,28.62,28.74,83800.0,23.9939,24.0273,23.9187,24.019,83800.0
2012-01-13 10:15:00,28.75,28.78,28.69,28.71,90800.0,24.0273,24.0524,23.9772,23.9939,90800.0
2012-01-13 10:20:00,28.7,28.72,28.63,28.69,95100.0,23.9856,24.0023,23.9271,23.9772,95100.0
2012-01-13 10:25:00,28.68,28.82,28.58,28.75,49700.0,23.9688,24.0858,23.8853,24.0273,49700.0
2012-01-13 10:30:00,28.75,28.75,28.68,28.7,115300.0,24.0273,24.0273,23.9688,23.9856,115300.0
2012-01-13 10:35:00,28.7,28.77,28.67,28.75,75000.0,23.9856,24.0441,23.9605,24.0273,75000.0
2012-01-13 10:40:00,28.74,28.83,28.7,28.78,66700.0,24.019,24.0942,23.9856,24.0524,66700.0
2012-01-13 10:45:00,28.78,28.84,28.71,28.8,100300.0,24.0524,24.1026,23.9939,24.0691,100300.0
2012-01-13 10:50:00,28.81,28.83,28.79,28.82,37000.0,24.0775,24.0942,24.0608,24.0858,37000.0
2012-01-13 10:55:00,28.83,28.88,28.82,28.86,47200.0,24.0942,24.136,24.0858,24.1193,47200.0
2012-01-13 11:00:00,28.86,28.88,28.83,28.85,37800.0,24.1193,24.136,24.0942,24.1109,37800.0
2012-01-13 11:05:00,28.84,29.01,28.83,28.92,112500.0,24.1026,24.2446,24.0942,24.1694,112500.0
2012-01-13 11:10:00,28.92,28.93,28.88,28.92,43900.0,24.1694,24.1778,24.136,24.1694,43900.0
2012-01-13 11:15:00,28.91,28.92,28.85,28.88,37300.0,24.1611,24.1694,24.1109,24.136,37300.0
2012-01-13 11:20:00,28.88,28.96,28.86,28.92,42100.0,24.136,24.2028,24.1193,24.1694,42100.0
2012-01-13 11:25:00,28.93,28.93,28.79,28.89,36000.0,24.1778,24.1778,24.0608,24.1443,36000.0
2012-01-13 11:30:00,28.9,28.92,28.78,28.79,32700.0,24.1527,24.1694,24.0524,24.0608,32700.0
2012-01-13 11:35:00,28.79,28.84,28.73,28.8,39200.0,24.0608,24.1026,24.0106,24.0691,39200.0
2012-01-13 11:40:00,28.81,28.84,28.75,28.76,31300.0,24.0775,24.1026,24.0273,24.0357,31300.0
2012-01-13 11:45:00,28.77,28.82,28.74,28.82,32900.0,24.0441,24.0858,24.019,24.0858,32900.0
2012-01-13 11:50:00,28.81,28.94,28.81,28.81,27200.0,24.0775,24.1861,24.0775,24.0775,27200.0
2012-01-13 11:55:00,28.81,28.85,28.74,28.74,35500.0,24.0775,24.1109,24.019,24.019,35500.0
2012-01-13 12:00:00,28.75,28.77,28.68,28.77,45100.0,24.0273,24.0441,23.9688,24.0441,45100.0
2012-01-13 12:05:00,28.77,28.82,28.72,28.78,30500.0,24.0441,24.0858,24.0023,24.0524,30500.0
2012-01-13 12:10:00,28.78,28.78,28.64,28.71,31200.0,24.0524,24.0524,23.9354,23.9939,31200.0
2012-01-13 12:15:00,28.72,28.73,28.63,28.7,31300.0,24.0023,24.0106,23.9271,23.9856,31300.0
2012-01-13 12:20:00,28.7,28.73,28.68,28.71,53100.0,23.9856,24.0106,23.9688,23.9939,53100.0
2012-01-13 12:25:00,28.71,28.85,28.7,28.76,101000.0,23.9939,24.1109,23.9856,24.0357,101000.0
2012-01-13 12:30:00,28.75,28.75,28.73,28.74,38300.0,24.0273,24.0273,24.0106,24.019,38300.0
2012-01-13 12:35:00,28.74,28.79,28.69,28.72,82500.0,24.019,24.0608,23.9772,24.0023,82500.0
2012-01-13 12:40:00,28.72,28.84,28.68,28.84,65300.0,24.0023,24.1026,23.9688,24.1026,65300.0
2012-01-13 12:45:00,28.84,28.89,28.76,28.89,35000.0,24.1026,24.1443,24.0357,24.1443,35000.0
2012-01-13 12:50:00,28.88,28.97,28.88,28.97,36200.0,24.136,24.2112,24.136,24.2112,36200.0
2012-01-13 12:55:00,28.97,28.99,28.88,28.91,26700.0,24.2112,24.2279,24.136,24.1611,26700.0
2012-01-13 13:00:00,28.91,28.91,28.72,28.72,27500.0,24.1611,24.1611,24.0023,24.0023,27500.0
2012-01-13 13:05:00,28.71,28.71,28.55,28.55,59500.0,23.9939,23.9939,23.8602,23.8602,59500.0
2012-01-13 13:10:00,28.56,28.67,28.55,28.63,41100.0,23.8685,23.9605,23.8602,23.9271,41100.0
2012-01-13 13:15:00,28.63,28.77,28.6,28.76,15700.0,23.9271,24.0441,23.902,24.0357,15700.0
2012-01-13 13:20:00,28.76,28.8,28.74,28.8,26300.0,24.0357,24.0691,24.019,24.0691,26300.0
2012-01-13 13:25:00,28.79,28.8,28.72,28.72,10800.0,24.0608,24.0691,24.0023,24.0023,10800.0
2012-01-13 13:30:00,28.72,28.72,28.62,28.62,15300.0,24.0023,24.0023,23.9187,23.9187,15300.0
2012-01-13 13:35:00,28.62,28.72,28.62,28.69,21700.0,23.9187,24.0023,23.9187,23.9772,21700.0
2012-01-13 13:40:00,28.69,28.7,28.68,28.68,23000.0,23.9772,23.9856,23.9688,23.9688,23000.0
2012-01-13 13:45:00,28.68,28.7,28.68,28.69,12500.0,23.9688,23.9856,23.9688,23.9772,12500.0
2012-01-13 13:50:00,28.69,28.72,28.66,28.67,81100.0,23.9772,24.0023,23.9521,23.9605,81100.0
2012-01-13 13:55:00,28.68,28.71,28.61,28.62,69800.0,23.9688,23.9939,23.9103,23.9187,69800.0
2012-01-13 14:00:00,28.61,28.75,28.61,28.65,56400.0,23.9103,24.0273,23.9103,23.9438,56400.0
2012-01-13 14:05:00,28.65,28.66,28.53,28.6,41700.0,23.9438,23.9521,23.8435,23.902,41700.0
2012-01-13 14:10:00,28.59,28.63,28.56,28.63,59100.0,23.8936,23.9271,23.8685,23.9271,59100.0
2012-01-13 14:15:00,28.63,28.67,28.61,28.67,24700.0,23.9271,23.9605,23.9103,23.9605,24700.0
2012-01-13 14:20:00,28.67,28.73,28.62,28.63,72800.0,23.9605,24.0106,23.9187,23.9271,72800.0
2012-01-13 14:25:00,28.62,28.74,28.61,28.68,46300.0,23.9187,24.019,23.9103,23.9688,46300.0
2012-01-13 14:30:00,28.68,28.75,28.68,28.69,31900.0,23.9688,24.0273,23.9688,23.9772,31900.0
2012-01-13 14:35:00,28.68,28.77,28.67,28.67,41900.0,23.9688,24.0441,23.9605,23.9605,41900.0
2012-01-13 14:40:00,28.67,28.67,28.54,28.55,38200.0,23.9605,23.9605,23.8518,23.8602,38200.0
2012-01-13 14:45:00,28.55,28.64,28.53,28.61,50000.0,23.8602,23.9354,23.8435,23.9103,50000.0
2012-01-13 14:50:00,28.62,28.63,28.59,28.62,27400.0,23.9187,23.9271,23.8936,23.9187,27400.0
2012-01-13 14:55:00,28.62,28.64,28.59,28.6,43600.0,23.9187,23.9354,23.8936,23.902,43600.0
2012-01-13 15:00:00,28.59,28.65,28.58,28.63,26500.0,23.8936,23.9438,23.8853,23.9271,26500.0
2012-01-13 15:05:00,28.62,28.71,28.61,28.71,22000.0,23.9187,23.9939,23.9103,23.9939,22000.0
2012-01-13 15:10:00,28.7,28.72,28.65,28.66,36100.0,23.9856,24.0023,23.9438,23.9521,36100.0
2012-01-13 15:15:00,28.65,28.72,28.65,28.71,49500.0,23.9438,24.0023,23.9438,23.9939,49500.0
2012-01-13 15:20:00,28.72,28.73,28.7,28.72,40400.0,24.0023,24.0106,23.9856,24.0023,40400.0
2012-01-13 15:25:00,28.73,28.8,28.73,28.73,36000.0,24.0106,24.0691,24.0106,24.0106,36000.0
2012-01-13 15:30:00,28.72,28.8,28.7,28.7,55600.0,24.0023,24.0691,23.9856,23.9856,55600.0
2012-01-13 15:35:00,28.69,28.8,28.69,28.75,46700.0,23.9772,24.0691,23.9772,24.0273,46700.0
2012-01-13 15:40:00,28.74,28.78,28.73,28.75,40400.0,24.019,24.0524,24.0106,24.0273,40400.0
2012-01-13 15:45:00,28.75,28.79,28.75,28.78,56500.0,24.0273,24.0608,24.0273,24.0524,56500.0
2012-01-13 15:50:00,28.77,28.77,28.66,28.73,90400.0,24.0441,24.0441,23.9521,24.0106,90400.0
2012-01-13 15:55:00,28.72,28.78,28.66,28.73,142100.0,24.0023,24.0524,23.9521,24.0106,142100.0
2012-01-17 09:30:00,26.85,27.27,26.72,26.95,971200.0,22.4394,22.7905,22.3308,22.523,971200.0
2012-01-17 09:35:00,26.95,27.27,26.91,27.26,491300.0,22.523,22.7905,22.4896,22.7821,491300.0
2012-01-17 09:40:00,27.25,27.75,27.18,27.68,475300.0,22.7737,23.1916,22.7152,23.1331,475300.0
2012-01-17 09:45:00,27.69,27.78,27.51,27.7,695400.0,23.1415,23.2167,22.991,23.1498,695400.0
2012-01-17 09:50:00,27.7,27.7,27.46,27.6,337200.0,23.1498,23.1498,22.9492,23.0662,337200.0
2012-01-17 09:55:00,27.59,27.68,27.55,27.66,331100.0,23.0579,23.1331,23.0245,23.1164,331100.0
2012-01-17 10:00:00,27.68,27.68,27.43,27.65,226700.0,23.1331,23.1331,22.9242,23.108,226700.0
2012-01-17 10:05:00,27.64,27.84,27.62,27.79,490900.0,23.0997,23.2668,23.083,23.225,490900.0
2012-01-17 10:10:00,27.77,27.78,27.57,27.74,180800.0,23.2083,23.2167,23.0412,23.1832,180800.0
2012-01-17 10:15:00,27.73,27.76,27.62,27.75,128000.0,23.1749,23.2,23.083,23.1916,128000.0
2012-01-17 10:20:00,27.76,27.99,27.75,27.88,295300.0,23.2,23.3922,23.1916,23.3003,295300.0
2012-01-17 10:25:00,27.89,27.96,27.83,27.93,239600.0,23.3086,23.3671,23.2585,23.342,239600.0
2012-01-17 10:30:00,27.91,28.03,27.9,28.0,148500.0,23.3253,23.4256,23.317,23.4005,148500.0
2012-01-17 10:35:00,28.0,28.04,27.88,27.94,162200.0,23.4005,23.434,23.3003,23.3504,162200.0
2012-01-17 10:40:00,27.94,28.01,27.8,27.84,445100.0,23.3504,23.4089,23.2334,23.2668,445100.0
2012-01-17 10:45:00,27.85,27.87,27.78,27.78,149600.0,23.2752,23.2919,23.2167,23.2167,149600.0
2012-01-17 10:50:00,27.78,27.8,27.67,27.67,80100.0,23.2167,23.2334,23.1247,23.1247,80100.0
2012-01-17 10:55:00,27.67,27.68,27.6,27.68,92200.0,23.1247,23.1331,23.0662,23.1331,92200.0
2012-01-17 11:00:00,27.67,27.72,27.65,27.68,80200.0,23.1247,23.1665,23.108,23.1331,80200.0
2012-01-17 11:05:00,27.68,27.73,27.64,27.7,94600.0,23.1331,23.1749,23.0997,23.1498,94600.0
2012-01-17 11:10:00,27.69,27.88,27.66,27.86,86700.0,23.1415,23.3003,23.1164,23.2835,86700.0
2012-01-17 11:15:00,27.86,28.02,27.86,28.02,52600.0,23.2835,23.4173,23.2835,23.4173,52600.0
2012-01-17 11:20:00,28.02,28.06,27.91,27.95,96300.0,23.4173,23.4507,23.3253,23.3588,96300.0
2012-01-17 11:25:00,27.94,28.02,27.93,27.95,74000.0,23.3504,23.4173,23.342,23.3588,74000.0
2012-01-17 11:30:00,27.95,27.96,27.93,27.93,22000.0,23.3588,23.3671,23.342,23.342,22000.0
2012-01-17 11:35:00,27.94,27.95,27.94,27.95,54000.0,23.3504,23.3588,23.3504,23.3588,54000.0
2012-01-17 11:40:00,27.95,27.95,27.9,27.91,107900.0,23.3588,23.3588,23.317,23.3253,107900.0
2012-01-17 11:45:00,27.91,27.91,27.74,27.82,69500.0,23.3253,23.3253,23.1832,23.2501,69500.0
2012-01-17 11:50:00,27.82,27.88,27.72,27.72,46800.0,23.2501,23.3003,23.1665,23.1665,46800.0
2012-01-17 11:55:00,27.72,27.73,27.69,27.73,37900.0,23.1665,23.1749,23.1415,23.1749,37900.0
2012-01-17 12:00:00,27.73,27.78,27.72,27.72,53100.0,23.1749,23.2167,23.1665,23.1665,53100.0
2012-01-17 12:05:00,27.72,27.8,27.72,27.72,75900.0,23.1665,23.2334,23.1665,23.1665,75900.0
2012-01-17 12:10:00,27.72,27.73,27.56,27.57,108200.0,23.1665,23.1749,23.0328,23.0412,108200.0
2012-01-17 12:15:00,27.57,27.62,27.53,27.53,100300.0,23.0412,23.083,23.0077,23.0077,100300.0
2012-01-17 12:20:00,27.53,27.59,27.41,27.58,108900.0,23.0077,23.0579,22.9075,23.0495,108900.0
2012-01-17 12:25:00,27.56,27.6,27.51,27.58,36700.0,23.0328,23.0662,22.991,23.0495,36700.0
2012-01-17 12:30:00,27.59,27.65,27.55,27.55,83400.0,23.0579,23.108,23.0245,23.0245,83400.0
2012-01-17 12:35:00,27.55,27.58,27.51,27.52,51600.0,23.0245,23.0495,22.991,22.9994,51600.0
2012-01-17 12:40:00,27.51,27.52,27.4,27.42,30300.0,22.991,22.9994,22.8991,22.9158,30300.0
2012-01-17 12:45:00,27.42,27.42,27.4,27.41,32700.0,22.9158,22.9158,22.8991,22.9075,32700.0
2012-01-17 12:50:00,27.4,27.4,27.2,27.26,146100.0,22.8991,22.8991,22.732,22.7821,146100.0
2012-01-17 12:55:00,27.25,27.46,27.21,27.34,88800.0,22.7737,22.9492,22.7403,22.849,88800.0
2012-01-17 13:00:00,27.34,27.38,27.22,27.23,54200.0,22.849,22.8824,22.7487,22.757,54200.0
2012-01-17 13:05:00,27.22,27.33,27.2,27.33,75600.0,22.7487,22.8406,22.732,22.8406,75600.0
2012-01-17 13:10:00,27.33,27.46,27.33,27.44,178900.0,22.8406,22.9492,22.8406,22.9325,178900.0
2012-01-17 13:15:00,27.45,27.46,27.39,27.45,95800.0,22.9409,22.9492,22.8907,22.9409,95800.0
2012-01-17 13:20:00,27.46,27.52,27.45,27.51,50400.0,22.9492,22.9994,22.9409,22.991,50400.0
2012-01-17 13:25:00,27.52,27.53,27.43,27.44,94300.0,22.9994,23.0077,22.9242,22.9325,94300.0
2012-01-17 13:30:00,27.44,27.53,27.42,27.53,49300.0,22.9325,23.0077,22.9158,23.0077,49300.0
2012-01-17 13:35:00,27.53,27.69,27.52,27.69,70000.0,23.0077,23.1415,22.9994,23.1415,70000.0
2012-01-17 13:40:00,27.68,27.74,27.68,27.7,62500.0,23.1331,23.1832,23.1331,23.1498,62500.0
2012-01-17 13:45:00,27.7,27.71,27.61,27.62,28300.0,23.1498,23.1582,23.0746,23.083,28300.0
2012-01-17 13:50:00,27.61,27.61,27.53,27.55,61400.0,23.0746,23.0746,23.0077,23.0245,61400.0
2012-01-17 13:55:00,27.55,27.71,27.54,27.68,131400.0,23.0245,23.1582,23.0161,23.1331,131400.0
2012-01-17 14:00:00,27.68,27.68,27.63,27.65,79700.0,23.1331,23.1331,23.0913,23.108,79700.0
2012-01-17 14:05:00,27.65,27.65,27.62,27.63,47800.0,23.108,23.108,23.083,23.0913,47800.0
2012-01-17 14:10:00,27.63,27.63,27.53,27.56,38100.0,23.0913,23.0913,23.0077,23.0328,38100.0
2012-01-17 14:15:00,27.56,27.59,27.54,27.55,17000.0,23.0328,23.0579,23.0161,23.0245,17000.0
2012-01-17 14:20:00,27.55,27.65,27.54,27.65,58800.0,23.0245,23.108,23.0161,23.108,58800.0
2012-01-17 14:25:00,27.65,27.69,27.56,27.56,37300.0,23.108,23.1415,23.0328,23.0328,37300.0
2012-01-17 14:30:00,27.57,27.61,27.51,27.55,66900.0,23.0412,23.0746,22.991,23.0245,66900.0
2012-01-17 14:35:00,27.55,27.55,27.47,27.5,39200.0,23.0245,23.0245,22.9576,22.9827,39200.0
2012-01-17 14:40:00,27.5,27.56,27.5,27.51,36400.0,22.9827,23.0328,22.9827,22.991,36400.0
2012-01-17 14:45:00,27.5,27.5,27.47,27.49,60700.0,22.9827,22.9827,22.9576,22.9743,60700.0
2012-01-17 14:50:00,27.49,27.5,27.44,27.45,64300.0,22.9743,22.9827,22.9325,22.9409,64300.0
2012-01-17 14:55:00,27.45,27.45,27.32,27.34,105900.0,22.9409,22.9409,22.8322,22.849,105900.0
2012-01-17 15:00:00,27.34,27.35,27.31,27.35,135300.0,22.849,22.8573,22.8239,22.8573,135300.0
2012-01-17 15:05:00,27.35,27.39,27.17,27.23,178800.0,22.8573,22.8907,22.7069,22.757,178800.0
2012-01-17 15:10:00,27.23,27.23,27.09,27.1,108200.0,22.757,22.757,22.64,22.6484,108200.0
2012-01-17 15:15:00,27.1,27.11,27.0,27.01,115600.0,22.6484,22.6567,22.5648,22.5732,115600.0
2012-01-17 15:20:00,27.0,27.01,26.9,26.98,252600.0,22.5648,22.5732,22.4812,22.5481,252600.0
2012-01-17 15:25:00,26.98,27.11,26.98,27.05,122000.0,22.5481,22.6567,22.5481,22.6066,122000.0
2012-01-17 15:30:00,27.05,27.06,26.95,26.97,127000.0,22.6066,22.6149,22.523,22.5397,127000.0
2012-01-17 15:35:00,26.97,27.13,26.88,27.07,238500.0,22.5397,22.6735,22.4645,22.6233,238500.0
2012-01-17 15:40:00,27.06,27.11,27.0,27.01,107700.0,22.6149,22.6567,22.5648,22.5732,107700.0
2012-01-17 15:45:00,27.02,27.03,26.9,27.01,165000.0,22.5815,22.5899,22.4812,22.5732,165000.0
2012-01-17 15:50:00,27.02,27.02,26.9,26.91,156800.0,22.5815,22.5815,22.4812,22.4896,156800.0
2012-01-17 15:55:00,26.91,27.01,26.9,26.98,245500.0,22.4896,22.5732,22.4812,22.5481,245500.0
2012-01-18 09:30:00,27.56,27.58,27.3,27.36,104400.0,23.0328,23.0495,22.8155,22.8657,104400.0
2012-01-18 09:35:00,27.37,27.56,27.37,27.55,79300.0,22.874,23.0328,22.874,23.0245,79300.0
2012-01-18 09:40:00,27.55,27.62,27.47,27.62,82100.0,23.0245,23.083,22.9576,23.083,82100.0
2012-01-18 09:45:00,27.61,27.67,27.54,27.61,117600.0,23.0746,23.1247,23.0161,23.0746,117600.0
2012-01-18 09:50:00,27.61,27.65,27.6,27.63,51500.0,23.0746,23.108,23.0662,23.0913,51500.0
2012-01-18 09:55:00,27.63,27.66,27.55,27.56,119600.0,23.0913,23.1164,23.0245,23.0328,119600.0
2012-01-18 10:00:00,27.57,27.7,27.57,27.7,53900.0,23.0412,23.1498,23.0412,23.1498,53900.0
2012-01-18 10:05:00,27.7,27.78,27.65,27.66,117800.0,23.1498,23.2167,23.108,23.1164,117800.0
2012-01-18 10:10:00,27.66,27.75,27.64,27.71,55500.0,23.1164,23.1916,23.0997,23.1582,55500.0
2012-01-18 10:15:00,27.71,27.71,27.6,27.61,80800.0,23.1582,23.1582,23.0662,23.0746,80800.0
2012-01-18 10:20:00,27.61,27.67,27.59,27.66,91100.0,23.0746,23.1247,23.0579,23.1164,91100.0
2012-01-18 10:25:00,27.66,27.74,27.66,27.7,100200.0,23.1164,23.1832,23.1164,23.1498,100200.0
2012-01-18 10:30:00,27.71,27.8,27.7,27.74,80900.0,23.1582,23.2334,23.1498,23.1832,80900.0
2012-01-18 10:35:00,27.73,27.77,27.7,27.76,31400.0,23.1749,23.2083,23.1498,23.2,31400.0
2012-01-18 10:40:00,27.76,27.78,27.7,27.78,32600.0,23.2,23.2167,23.1498,23.2167,32600.0
2012-01-18 10:45:00,27.76,27.78,27.67,27.68,23900.0,23.2,23.2167,23.1247,23.1331,23900.0
2012-01-18 10:50:00,27.69,27.7,27.63,27.7,40900.0,23.1415,23.1498,23.0913,23.1498,40900.0
2012-01-18 10:55:00,27.69,27.7,27.63,27.65,34500.0,23.1415,23.1498,23.0913,23.108,34500.0
2012-01-18 11:00:00,27.65,27.7,27.65,27.66,16000.0,23.108,23.1498,23.108,23.1164,16000.0
2012-01-18 11:05:00,27.66,27.68,27.64,27.68,19000.0,23.1164,23.1331,23.0997,23.1331,19000.0
2012-01-18 11:10:00,27.68,27.69,27.63,27.66,22100.0,23.1331,23.1415,23.0913,23.1164,22100.0
2012-01-18 11:15:00,27.66,27.68,27.63,27.63,14100.0,23.1164,23.1331,23.0913,23.0913,14100.0
2012-01-18 11:20:00,27.63,27.65,27.59,27.61,42000.0,23.0913,23.108,23.0579,23.0746,42000.0
2012-01-18 11:25:00,27.62,27.68,27.6,27.6,20600.0,23.083,23.1331,23.0662,23.0662,20600.0
2012-01-18 11:30:00,27.61,27.67,27.61,27.62,25200.0,23.0746,23.1247,23.0746,23.083,25200.0
2012-01-18 11:35:00,27.6,27.6,27.51,27.6,26600.0,23.0662,23.0662,22.991,23.0662,26600.0
2012-01-18 11:40:00,27.61,27.64,27.58,27.62,10500.0,23.0746,23.0997,23.0495,23.083,10500.0
2012-01-18 11:45:00,27.62,27.65,27.61,27.65,20200.0,23.083,23.108,23.0746,23.108,20200.0
2012-01-18 11:50:00,27.64,27.65,27.61,27.61,35500.0,23.0997,23.108,23.0746,23.0746,35500.0
2012-01-18 11:55:00,27.6,27.61,27.58,27.6,8900.0,23.0662,23.0746,23.0495,23.0662,8900.0
2012-01-18 12:00:00,27.59,27.61,27.59,27.6,9200.0,23.0579,23.0746,23.0579,23.0662,9200.0
2012-01-18 12:05:00,27.6,27.63,27.6,27.63,32900.0,23.0662,23.0913,23.0662,23.0913,32900.0
2012-01-18 12:10:00,27.64,27.64,27.6,27.6,18500.0,23.0997,23.0997,23.0662,23.0662,18500.0
2012-01-18 12:15:00,27.61,27.63,27.57,27.58,11800.0,23.0746,23.0913,23.0412,23.0495,11800.0
2012-01-18 12:20:00,27.58,27.63,27.56,27.57,45500.0,23.0495,23.0913,23.0328,23.0412,45500.0
2012-01-18 12:25:00,27.57,27.6,27.57,27.6,27000.0,23.0412,23.0662,23.0412,23.0662,27000.0
2012-01-18 12:30:00,27.6,27.69,27.6,27.69,72000.0,23.0662,23.1415,23.0662,23.1415,72000.0
2012-01-18 12:35:00,27.68,27.69,27.65,27.69,21600.0,23.1331,23.1415,23.108,23.1415,21600.0
2012-01-18 12:40:00,27.69,27.7,27.65,27.65,31500.0,23.1415,23.1498,23.108,23.108,31500.0
2012-01-18 12:45:00,27.66,27.76,27.66,27.74,43500.0,23.1164,23.2,23.1164,23.1832,43500.0
2012-01-18 12:50:00,27.75,27.76,27.72,27.76,16700.0,23.1916,23.2,23.1665,23.2,16700.0
2012-01-18 12:55:00,27.75,27.81,27.75,27.81,44000.0,23.1916,23.2417,23.1916,23.2417,44000.0
2012-01-18 13:00:00,27.81,27.83,27.81,27.82,15100.0,23.2417,23.2585,23.2417,23.2501,15100.0
2012-01-18 13:05:00,27.82,27.82,27.81,27.82,22900.0,23.2501,23.2501,23.2417,23.2501,22900.0
2012-01-18 13:10:00,27.82,27.84,27.81,27.83,26100.0,23.2501,23.2668,23.2417,23.2585,26100.0
2012-01-18 13:15:00,27.83,27.83,27.77,27.78,46000.0,23.2585,23.2585,23.2083,23.2167,46000.0
2012-01-18 13:20:00,27.78,27.78,27.72,27.73,15200.0,23.2167,23.2167,23.1665,23.1749,15200.0
2012-01-18 13:25:00,27.72,27.73,27.72,27.73,9700.0,23.1665,23.1749,23.1665,23.1749,9700.0
2012-01-18 13:30:00,27.72,27.77,27.72,27.76,21100.0,23.1665,23.2083,23.1665,23.2,21100.0
2012-01-18 13:35:00,27.75,27.75,27.7,27.73,31800.0,23.1916,23.1916,23.1498,23.1749,31800.0
2012-01-18 13:40:00,27.72,27.74,27.69,27.7,8900.0,23.1665,23.1832,23.1415,23.1498,8900.0
2012-01-18 13:45:00,27.69,27.7,27.67,27.68,22700.0,23.1415,23.1498,23.1247,23.1331,22700.0
2012-01-18 13:50:00,27.67,27.68,27.66,27.67,51900.0,23.1247,23.1331,23.1164,23.1247,51900.0
2012-01-18 13:55:00,27.67,27.7,27.67,27.67,25100.0,23.1247,23.1498,23.1247,23.1247,25100.0
2012-01-18 14:00:00,27.68,27.69,27.66,27.68,40500.0,23.1331,23.1415,23.1164,23.1331,40500.0
2012-01-18 14:05:00,27.68,27.73,27.67,27.73,28700.0,23.1331,23.1749,23.1247,23.1749,28700.0
2012-01-18 14:10:00,27.73,27.73,27.72,27.73,6700.0,23.1749,23.1749,23.1665,23.1749,6700.0
2012-01-18 14:15:00,27.72,27.77,27.72,27.77,24200.0,23.1665,23.2083,23.1665,23.2083,24200.0
2012-01-18 14:20:00,27.76,27.78,27.74,27.74,35700.0,23.2,23.2167,23.1832,23.1832,35700.0
2012-01-18 14:25:00,27.74,27.78,27.72,27.78,48800.0,23.1832,23.2167,23.1665,23.2167,48800.0
2012-01-18 14:30:00,27.77,27.79,27.74,27.77,32300.0,23.2083,23.225,23.1832,23.2083,32300.0
2012-01-18 14:35:00,27.77,27.78,27.72,27.73,22500.0,23.2083,23.2167,23.1665,23.1749,22500.0
2012-01-18 14:40:00,27.72,27.79,27.7,27.78,47500.0,23.1665,23.225,23.1498,23.2167,47500.0
2012-01-18 14:45:00,27.78,27.79,27.75,27.79,22900.0,23.2167,23.225,23.1916,23.225,22900.0
2012-01-18 14:50:00,27.78,27.8,27.75,27.76,53200.0,23.2167,23.2334,23.1916,23.2,53200.0
2012-01-18 14:55:00,27.76,27.82,27.72,27.79,101300.0,23.2,23.2501,23.1665,23.225,101300.0
2012-01-18 15:00:00,27.79,27.79,27.75,27.75,31700.0,23.225,23.225,23.1916,23.1916,31700.0
2012-01-18 15:05:00,27.75,27.78,27.74,27.74,16400.0,23.1916,23.2167,23.1832,23.1832,16400.0
2012-01-18 15:10:00,27.74,27.77,27.7,27.7,47900.0,23.1832,23.2083,23.1498,23.1498,47900.0
2012-01-18 15:15:00,27.7,27.76,27.69,27.7,73400.0,23.1498,23.2,23.1415,23.1498,73400.0
2012-01-18 15:20:00,27.7,27.75,27.7,27.73,20500.0,23.1498,23.1916,23.1498,23.1749,20500.0
2012-01-18 15:25:00,27.72,27.76,27.72,27.76,53900.0,23.1665,23.2,23.1665,23.2,53900.0
2012-01-18 15:30:00,27.75,27.77,27.75,27.77,38800.0,23.1916,23.2083,23.1916,23.2083,38800.0
2012-01-18 15:35:00,27.77,27.81,27.74,27.75,116600.0,23.2083,23.2417,23.1832,23.1916,116600.0
2012-01-18 15:40:00,27.74,27.74,27.68,27.7,63100.0,23.1832,23.1832,23.1331,23.1498,63100.0
2012-01-18 15:45:00,27.7,27.71,27.67,27.7,74600.0,23.1498,23.1582,23.1247,23.1498,74600.0
2012-01-18 15:50:00,27.7,27.71,27.67,27.7,118500.0,23.1498,23.1582,23.1247,23.1498,118500.0
2012-01-18 15:55:00,27.7,27.71,27.67,27.67,183100.0,23.1498,23.1582,23.1247,23.1247,183100.0
2012-01-19 09:30:00,28.06,28.17,27.97,28.12,107200.0,23.4507,23.5426,23.3755,23.5008,107200.0
2012-01-19 09:35:00,28.12,28.12,27.97,28.08,52500.0,23.5008,23.5008,23.3755,23.4674,52500.0
2012-01-19 09:40:00,28.1,28.16,28.1,28.12,18000.0,23.4841,23.5343,23.4841,23.5008,18000.0
2012-01-19 09:45:00,28.12,28.15,28.02,28.12,33100.0,23.5008,23.5259,23.4173,23.5008,33100.0
2012-01-19 09:50:00,28.12,28.19,28.12,28.14,25200.0,23.5008,23.5593,23.5008,23.5175,25200.0
2012-01-19 09:55:00,28.15,28.2,28.1,28.12,68500.0,23.5259,23.5677,23.4841,23.5008,68500.0
2012-01-19 10:00:00,28.11,28.11,27.94,27.97,40600.0,23.4925,23.4925,23.3504,23.3755,40600.0
2012-01-19 10:05:00,27.96,27.96,27.9,27.96,37400.0,23.3671,23.3671,23.317,23.3671,37400.0
2012-01-19 10:10:00,27.96,28.04,27.96,28.04,32900.0,23.3671,23.434,23.3671,23.434,32900.0
2012-01-19 10:15:00,28.03,28.05,28.01,28.03,14100.0,23.4256,23.4423,23.4089,23.4256,14100.0
2012-01-19 10:20:00,28.03,28.03,27.93,27.95,39200.0,23.4256,23.4256,23.342,23.3588,39200.0
2012-01-19 10:25:00,27.95,27.98,27.93,27.98,34100.0,23.3588,23.3838,23.342,23.3838,34100.0
2012-01-19 10:30:00,27.96,27.98,27.94,27.98,20000.0,23.3671,23.3838,23.3504,23.3838,20000.0
2012-01-19 10:35:00,27.97,28.04,27.97,28.04,24400.0,23.3755,23.434,23.3755,23.434,24400.0
2012-01-19 10:40:00,28.04,28.15,28.04,28.15,18400.0,23.434,23.5259,23.434,23.5259,18400.0
2012-01-19 10:45:00,28.15,28.15,27.99,28.02,20500.0,23.5259,23.5259,23.3922,23.4173,20500.0
2012-01-19 10:50:00,28.03,28.09,28.03,28.08,10300.0,23.4256,23.4758,23.4256,23.4674,10300.0
2012-01-19 10:55:00,28.09,28.13,28.08,28.09,14500.0,23.4758,23.5092,23.4674,23.4758,14500.0
2012-01-19 11:00:00,28.08,28.15,28.08,28.15,35500.0,23.4674,23.5259,23.4674,23.5259,35500.0
2012-01-19 11:05:00,28.16,28.17,28.12,28.16,18400.0,23.5343,23.5426,23.5008,23.5343,18400.0
2012-01-19 11:10:00,28.15,28.17,28.08,28.14,11000.0,23.5259,23.5426,23.4674,23.5175,11000.0
2012-01-19 11:15:00,28.15,28.2,28.12,28.12,17000.0,23.5259,23.5677,23.5008,23.5008,17000.0
2012-01-19 11:20:00,28.13,28.14,28.1,28.13,36300.0,23.5092,23.5175,23.4841,23.5092,36300.0
2012-01-19 11:25:00,28.14,28.15,28.07,28.15,14000.0,23.5175,23.5259,23.459,23.5259,14000.0
2012-01-19 11:30:00,28.16,28.16,28.11,28.12,23400.0,23.5343,23.5343,23.4925,23.5008,23400.0
2012-01-19 11:35:00,28.12,28.16,28.1,28.15,10700.0,23.5008,23.5343,23.4841,23.5259,10700.0
2012-01-19 11:40:00,28.15,28.15,28.09,28.1,15500.0,23.5259,23.5259,23.4758,23.4841,15500.0
2012-01-19 11:45:00,28.11,28.12,28.07,28.11,10300.0,23.4925,23.5008,23.459,23.4925,10300.0
2012-01-19 11:50:00,28.11,28.12,28.05,28.11,30900.0,23.4925,23.5008,23.4423,23.4925,30900.0
2012-01-19 11:55:00,28.11,28.12,28.06,28.11,15400.0,23.4925,23.5008,23.4507,23.4925,15400.0
2012-01-19 12:00:00,28.12,28.13,28.1,28.13,5600.0,23.5008,23.5092,23.4841,23.5092,5600.0
2012-01-19 12:05:00,28.13,28.13,28.12,28.12,3000.0,23.5092,23.5092,23.5008,23.5008,3000.0
2012-01-19 12:10:00,28.13,28.15,28.12,28.14,15400.0,23.5092,23.5259,23.5008,23.5175,15400.0
2012-01-19 12:15:00,28.15,28.15,28.11,28.11,26900.0,23.5259,23.5259,23.4925,23.4925,26900.0
2012-01-19 12:20:00,28.12,28.12,28.09,28.09,8300.0,23.5008,23.5008,23.4758,23.4758,8300.0
2012-01-19 12:25:00,28.1,28.1,28.06,28.06,21400.0,23.4841,23.4841,23.4507,23.4507,21400.0
2012-01-19 12:30:00,28.06,28.09,28.06,28.09,16300.0,23.4507,23.4758,23.4507,23.4758,16300.0
2012-01-19 12:35:00,28.09,28.1,28.03,28.06,35400.0,23.4758,23.4841,23.4256,23.4507,35400.0
2012-01-19 12:40:00,28.06,28.07,28.03,28.05,47400.0,23.4507,23.459,23.4256,23.4423,47400.0
2012-01-19 12:45:00,28.04,28.09,28.04,28.09,12300.0,23.434,23.4758,23.434,23.4758,12300.0
2012-01-19 12:50:00,28.09,28.14,28.07,28.13,12200.0,23.4758,23.5175,23.459,23.5092,12200.0
2012-01-19 12:55:00,28.13,28.15,28.12,28.13,5800.0,23.5092,23.5259,23.5008,23.5092,5800.0
2012-01-19 13:00:00,28.14,28.14,28.04,28.07,53900.0,23.5175,23.5175,23.434,23.459,53900.0
2012-01-19 13:05:00,28.06,28.1,28.05,28.07,8500.0,23.4507,23.4841,23.4423,23.459,8500.0
2012-01-19 13:10:00,28.06,28.1,28.06,28.09,5100.0,23.4507,23.4841,23.4507,23.4758,5100.0
2012-01-19 13:15:00,28.09,28.15,28.09,28.15,6900.0,23.4758,23.5259,23.4758,23.5259,6900.0
2012-01-19 13:20:00,28.14,28.15,28.11,28.15,6700.0,23.5175,23.5259,23.4925,23.5259,6700.0
2012-01-19 13:25:00,28.15,28.17,28.14,28.17,7500.0,23.5259,23.5426,23.5175,23.5426,7500.0
2012-01-19 13:30:00,28.16,28.18,28.16,28.17,9100.0,23.5343,23.551,23.5343,23.5426,9100.0
2012-01-19 13:35:00,28.17,28.2,28.17,28.2,10400.0,23.5426,23.5677,23.5426,23.5677,10400.0
2012-01-19 13:40:00,28.21,28.3,28.21,28.29,9300.0,23.576,23.6513,23.576,23.6429,9300.0
2012-01-19 13:45:00,28.29,28.3,28.21,28.21,23500.0,23.6429,23.6513,23.576,23.576,23500.0
2012-01-19 13:50:00,28.21,28.27,28.2,28.27,17100.0,23.576,23.6262,23.5677,23.6262,17100.0
2012-01-19 13:55:00,28.27,28.27,28.19,28.19,12600.0,23.6262,23.6262,23.5593,23.5593,12600.0
2012-01-19 14:00:00,28.2,28.23,28.19,28.21,18500.0,23.5677,23.5928,23.5593,23.576,18500.0
2012-01-19 14:05:00,28.22,28.28,28.21,28.26,27700.0,23.5844,23.6345,23.576,23.6178,27700.0
2012-01-19 14:10:00,28.25,28.29,28.25,28.29,14700.0,23.6095,23.6429,23.6095,23.6429,14700.0
2012-01-19 14:15:00,28.29,28.32,28.27,28.28,15400.0,23.6429,23.668,23.6262,23.6345,15400.0
2012-01-19 14:20:00,28.27,28.3,28.24,28.29,9000.0,23.6262,23.6513,23.6011,23.6429,9000.0
2012-01-19 14:25:00,28.29,28.31,28.26,28.3,17000.0,23.6429,23.6596,23.6178,23.6513,17000.0
2012-01-19 14:30:00,28.29,28.29,28.19,28.19,14600.0,23.6429,23.6429,23.5593,23.5593,14600.0
2012-01-19 14:35:00,28.19,28.19,28.16,28.18,13600.0,23.5593,23.5593,23.5343,23.551,13600.0
2012-01-19 14:40:00,28.18,28.19,28.13,28.16,41900.0,23.551,23.5593,23.5092,23.5343,41900.0
2012-01-19 14:45:00,28.16,28.16,28.1,28.1,21700.0,23.5343,23.5343,23.4841,23.4841,21700.0
2012-01-19 14:50:00,28.11,28.14,28.09,28.14,13000.0,23.4925,23.5175,23.4758,23.5175,13000.0
2012-01-19 14:55:00,28.14,28.15,28.07,28.07,21300.0,23.5175,23.5259,23.459,23.459,21300.0
2012-01-19 15:00:00,28.07,28.1,28.06,28.08,22700.0,23.459,23.4841,23.4507,23.4674,22700.0
2012-01-19 15:05:00,28.09,28.12,28.07,28.1,33400.0,23.4758,23.5008,23.459,23.4841,33400.0
2012-01-19 15:10:00,28.11,28.13,28.1,28.1,11200.0,23.4925,23.5092,23.4841,23.4841,11200.0
2012-01-19 15:15:00,28.1,28.13,28.08,28.13,19100.0,23.4841,23.5092,23.4674,23.5092,19100.0
2012-01-19 15:20:00,28.12,28.14,28.12,28.14,36300.0,23.5008,23.5175,23.5008,23.5175,36300.0
2012-01-19 15:25:00,28.14,28.16,28.14,28.14,33800.0,23.5175,23.5343,23.5175,23.5175,33800.0
2012-01-19 15:30:00,28.14,28.15,28.04,28.04,60600.0,23.5175,23.5259,23.434,23.434,60600.0
2012-01-19 15:35:00,28.05,28.05,27.9,27.9,92900.0,23.4423,23.4423,23.317,23.317,92900.0
2012-01-19 15:40:00,27.9,27.95,27.81,27.86,176200.0,23.317,23.3588,23.2417,23.2835,176200.0
2012-01-19 15:45:00,27.87,27.93,27.84,27.93,69700.0,23.2919,23.342,23.2668,23.342,69700.0
2012-01-19 15:50:00,27.92,27.93,27.84,27.86,57100.0,23.3337,23.342,23.2668,23.2835,57100.0
2012-01-19 15:55:00,27.86,27.95,27.85,27.93,156800.0,23.2835,23.3588,23.2752,23.342,156800.0
2012-01-20 09:30:00,27.85,27.9,27.8,27.81,32000.0,23.2752,23.317,23.2334,23.2417,32000.0
2012-01-20 09:35:00,27.8,27.81,27.6,27.62,34900.0,23.2334,23.2417,23.0662,23.083,34900.0
2012-01-20 09:40:00,27.61,27.71,27.61,27.71,13600.0,23.0746,23.1582,23.0746,23.1582,13600.0
2012-01-20 09:45:00,27.7,27.7,27.56,27.57,40700.0,23.1498,23.1498,23.0328,23.0412,40700.0
2012-01-20 09:50:00,27.55,27.57,27.49,27.52,61700.0,23.0245,23.0412,22.9743,22.9994,61700.0
2012-01-20 09:55:00,27.52,27.74,27.52,27.72,23900.0,22.9994,23.1832,22.9994,23.1665,23900.0
2012-01-20 10:00:00,27.74,27.79,27.68,27.79,37400.0,23.1832,23.225,23.1331,23.225,37400.0
2012-01-20 10:05:00,27.77,27.78,27.7,27.73,40100.0,23.2083,23.2167,23.1498,23.1749,40100.0
2012-01-20 10:10:00,27.71,27.81,27.69,27.77,33200.0,23.1582,23.2417,23.1415,23.2083,33200.0
2012-01-20 10:15:00,27.77,27.81,27.73,27.8,19800.0,23.2083,23.2417,23.1749,23.2334,19800.0
2012-01-20 10:20:00,27.8,27.89,27.8,27.83,42600.0,23.2334,23.3086,23.2334,23.2585,42600.0
2012-01-20 10:25:00,27.83,27.89,27.83,27.87,22800.0,23.2585,23.3086,23.2585,23.2919,22800.0
2012-01-20 10:30:00,27.89,27.89,27.7,27.78,65100.0,23.3086,23.3086,23.1498,23.2167,65100.0
2012-01-20 10:35:00,27.77,27.78,27.73,27.74,35900.0,23.2083,23.2167,23.1749,23.1832,35900.0
2012-01-20 10:40:00,27.75,27.77,27.7,27.73,40900.0,23.1916,23.2083,23.1498,23.1749,40900.0
2012-01-20 10:45:00,27.73,27.74,27.69,27.7,41900.0,23.1749,23.1832,23.1415,23.1498,41900.0
2012-01-20 10:50:00,27.7,27.72,27.64,27.66,37400.0,23.1498,23.1665,23.0997,23.1164,37400.0
2012-01-20 10:55:00,27.66,27.66,27.57,27.59,46100.0,23.1164,23.1164,23.0412,23.0579,46100.0
2012-01-20 11:00:00,27.59,27.61,27.58,27.6,36600.0,23.0579,23.0746,23.0495,23.0662,36600.0
2012-01-20 11:05:00,27.61,27.69,27.61,27.62,21300.0,23.0746,23.1415,23.0746,23.083,21300.0
2012-01-20 11:10:00,27.62,27.65,27.59,27.65,43600.0,23.083,23.108,23.0579,23.108,43600.0
2012-01-20 11:15:00,27.65,27.71,27.65,27.65,12200.0,23.108,23.1582,23.108,23.108,12200.0
2012-01-20 11:20:00,27.65,27.69,27.62,27.69,17200.0,23.108,23.1415,23.083,23.1415,17200.0
2012-01-20 11:25:00,27.69,27.74,27.69,27.74,8900.0,23.1415,23.1832,23.1415,23.1832,8900.0
2012-01-20 11:30:00,27.74,27.74,27.65,27.65,8900.0,23.1832,23.1832,23.108,23.108,8900.0
2012-01-20 11:35:00,27.65,27.65,27.6,27.61,15300.0,23.108,23.108,23.0662,23.0746,15300.0
2012-01-20 11:40:00,27.61,27.69,27.6,27.67,20600.0,23.0746,23.1415,23.0662,23.1247,20600.0
2012-01-20 11:45:00,27.67,27.79,27.65,27.79,25100.0,23.1247,23.225,23.108,23.225,25100.0
2012-01-20 11:50:00,27.79,27.79,27.77,27.78,11000.0,23.225,23.225,23.2083,23.2167,11000.0
2012-01-20 11:55:00,27.78,27.8,27.77,27.78,10800.0,23.2167,23.2334,23.2083,23.2167,10800.0
2012-01-20 12:00:00,27.77,27.78,27.72,27.74,16600.0,23.2083,23.2167,23.1665,23.1832,16600.0
2012-01-20 12:05:00,27.73,27.76,27.73,27.75,27400.0,23.1749,23.2,23.1749,23.1916,27400.0
2012-01-20 12:10:00,27.76,27.81,27.75,27.81,14600.0,23.2,23.2417,23.1916,23.2417,14600.0
2012-01-20 12:15:00,27.81,27.86,27.81,27.86,21000.0,23.2417,23.2835,23.2417,23.2835,21000.0
2012-01-20 12:20:00,27.85,27.92,27.85,27.91,14900.0,23.2752,23.3337,23.2752,23.3253,14900.0
2012-01-20 12:25:00,27.9,27.91,27.82,27.82,18800.0,23.317,23.3253,23.2501,23.2501,18800.0
2012-01-20 12:30:00,27.82,27.9,27.8,27.87,53000.0,23.2501,23.317,23.2334,23.2919,53000.0
2012-01-20 12:35:00,27.86,27.97,27.86,27.94,53800.0,23.2835,23.3755,23.2835,23.3504,53800.0
2012-01-20 12:40:00,27.94,28.04,27.93,28.02,53400.0,23.3504,23.434,23.342,23.4173,53400.0
2012-01-20 12:45:00,28.01,28.07,28.01,28.06,19700.0,23.4089,23.459,23.4089,23.4507,19700.0
2012-01-20 12:50:00,28.06,28.11,28.06,28.11,17800.0,23.4507,23.4925,23.4507,23.4925,17800.0
2012-01-20 12:55:00,28.1,28.1,27.99,28.01,29800.0,23.4841,23.4841,23.3922,23.4089,29800.0
2012-01-20 13:00:00,28.01,28.04,27.93,27.93,16000.0,23.4089,23.434,23.342,23.342,16000.0
2012-01-20 13:05:00,27.93,28.0,27.93,28.0,15100.0,23.342,23.4005,23.342,23.4005,15100.0
2012-01-20 13:10:00,28.0,28.05,27.99,28.02,15300.0,23.4005,23.4423,23.3922,23.4173,15300.0
2012-01-20 13:15:00,28.03,28.03,27.97,27.97,12900.0,23.4256,23.4256,23.3755,23.3755,12900.0
2012-01-20 13:20:00,27.96,27.96,27.9,27.91,20500.0,23.3671,23.3671,23.317,23.3253,20500.0
2012-01-20 13:25:00,27.92,27.92,27.87,27.88,7200.0,23.3337,23.3337,23.2919,23.3003,7200.0
2012-01-20 13:30:00,27.89,27.93,27.85,27.93,26900.0,23.3086,23.342,23.2752,23.342,26900.0
2012-01-20 13:35:00,27.92,27.98,27.91,27.97,19400.0,23.3337,23.3838,23.3253,23.3755,19400.0
2012-01-20 13:40:00,27.96,28.02,27.96,28.01,25200.0,23.3671,23.4173,23.3671,23.4089,25200.0
2012-01-20 13:45:00,28.01,28.02,27.96,27.97,15300.0,23.4089,23.4173,23.3671,23.3755,15300.0
2012-01-20 13:50:00,27.97,28.05,27.97,28.01,36400.0,23.3755,23.4423,23.3755,23.4089,36400.0
2012-01-20 13:55:00,28.01,28.07,28.01,28.03,24600.0,23.4089,23.459,23.4089,23.4256,24600.0
2012-01-20 14:00:00,28.01,28.02,27.92,27.92,32500.0,23.4089,23.4173,23.3337,23.3337,32500.0
2012-01-20 14:05:00,27.92,27.92,27.88,27.89,12700.0,23.3337,23.3337,23.3003,23.3086,12700.0
2012-01-20 14:10:00,27.89,27.92,27.88,27.89,53100.0,23.3086,23.3337,23.3003,23.3086,53100.0
2012-01-20 14:15:00,27.89,27.9,27.88,27.89,14400.0,23.3086,23.317,23.3003,23.3086,14400.0
2012-01-20 14:20:00,27.9,27.9,27.84,27.86,13100.0,23.317,23.317,23.2668,23.2835,13100.0
2012-01-20 14:25:00,27.87,27.91,27.86,27.86,8000.0,23.2919,23.3253,23.2835,23.2835,8000.0
2012-01-20 14:30:00,27.86,27.86,27.84,27.85,13400.0,23.2835,23.2835,23.2668,23.2752,13400.0
2012-01-20 14:35:00,27.85,27.86,27.83,27.85,9600.0,23.2752,23.2835,23.2585,23.2752,9600.0
2012-01-20 14:40:00,27.86,27.86,27.82,27.84,18200.0,23.2835,23.2835,23.2501,23.2668,18200.0
2012-01-20 14:45:00,27.83,27.86,27.83,27.85,15700.0,23.2585,23.2835,23.2585,23.2752,15700.0
2012-01-20 14:50:00,27.86,27.95,27.86,27.95,33800.0,23.2835,23.3588,23.2835,23.3588,33800.0
2012-01-20 14:55:00,27.94,28.0,27.94,28.0,38700.0,23.3504,23.4005,23.3504,23.4005,38700.0
2012-01-20 15:00:00,27.99,28.0,27.89,27.95,41900.0,23.3922,23.4005,23.3086,23.3588,41900.0
2012-01-20 15:05:00,27.94,27.94,27.88,27.91,15100.0,23.3504,23.3504,23.3003,23.3253,15100.0
2012-01-20 15:10:00,27.92,27.95,27.91,27.95,12400.0,23.3337,23.3588,23.3253,23.3588,12400.0
2012-01-20 15:15:00,27.94,27.95,27.94,27.94,14500.0,23.3504,23.3588,23.3504,23.3504,14500.0
2012-01-20 15:20:00,27.94,27.98,27.94,27.98,24500.0,23.3504,23.3838,23.3504,23.3838,24500.0
2012-01-20 15:25:00,27.98,28.06,27.98,27.99,92100.0,23.3838,23.4507,23.3838,23.3922,92100.0
2012-01-20 15:30:00,28.0,28.01,27.97,27.99,48600.0,23.4005,23.4089,23.3755,23.3922,48600.0
2012-01-20 15:35:00,27.98,28.0,27.98,28.0,33800.0,23.3838,23.4005,23.3838,23.4005,33800.0
2012-01-20 15:40:00,28.0,28.01,27.99,28.0,82300.0,23.4005,23.4089,23.3922,23.4005,82300.0
2012-01-20 15:45:00,28.0,28.01,27.99,28.0,154700.0,23.4005,23.4089,23.3922,23.4005,154700.0
2012-01-20 15:50:00,28.0,28.04,27.98,28.03,119700.0,23.4005,23.434,23.3838,23.4256,119700.0
2012-01-20 15:55:00,28.02,28.07,27.99,28.06,216500.0,23.4173,23.459,23.3922,23.4507,216500.0
2012-01-23 09:30:00,28.42,28.55,28.32,28.5,124400.0,23.7515,23.8602,23.668,23.8184,124400.0
2012-01-23 09:35:00,28.52,28.64,28.5,28.52,62500.0,23.8351,23.9354,23.8184,23.8351,62500.0
2012-01-23 09:40:00,28.52,28.67,28.52,28.67,40500.0,23.8351,23.9605,23.8351,23.9605,40500.0
2012-01-23 09:45:00,28.68,28.7,28.46,28.49,76000.0,23.9688,23.9856,23.785,23.81,76000.0
2012-01-23 09:50:00,28.49,28.53,28.41,28.42,60300.0,23.81,23.8435,23.7432,23.7515,60300.0
2012-01-23 09:55:00,28.43,28.51,28.41,28.51,39800.0,23.7599,23.8268,23.7432,23.8268,39800.0
2012-01-23 10:00:00,28.5,28.56,28.5,28.51,28200.0,23.8184,23.8685,23.8184,23.8268,28200.0
2012-01-23 10:05:00,28.51,28.6,28.49,28.59,28000.0,23.8268,23.902,23.81,23.8936,28000.0
2012-01-23 10:10:00,28.59,28.6,28.49,28.54,28600.0,23.8936,23.902,23.81,23.8518,28600.0
2012-01-23 10:15:00,28.53,28.54,28.45,28.49,47000.0,23.8435,23.8518,23.7766,23.81,47000.0
2012-01-23 10:20:00,28.48,28.48,28.37,28.38,43600.0,23.8017,23.8017,23.7098,23.7181,43600.0
2012-01-23 10:25:00,28.37,28.47,28.37,28.47,24000.0,23.7098,23.7933,23.7098,23.7933,24000.0
2012-01-23 10:30:00,28.46,28.5,28.46,28.48,18700.0,23.785,23.8184,23.785,23.8017,18700.0
2012-01-23 10:35:00,28.48,28.52,28.47,28.51,28400.0,23.8017,23.8351,23.7933,23.8268,28400.0
2012-01-23 10:40:00,28.52,28.53,28.45,28.46,24100.0,23.8351,23.8435,23.7766,23.785,24100.0
2012-01-23 10:45:00,28.45,28.47,28.43,28.44,14300.0,23.7766,23.7933,23.7599,23.7683,14300.0
2012-01-23 10:50:00,28.45,28.49,28.44,28.46,90000.0,23.7766,23.81,23.7683,23.785,90000.0
2012-01-23 10:55:00,28.47,28.5,28.44,28.46,68900.0,23.7933,23.8184,23.7683,23.785,68900.0
2012-01-23 11:00:00,28.46,28.47,28.44,28.45,66200.0,23.785,23.7933,23.7683,23.7766,66200.0
2012-01-23 11:05:00,28.45,28.46,28.35,28.35,42200.0,23.7766,23.785,23.693,23.693,42200.0
2012-01-23 11:10:00,28.33,28.34,28.17,28.21,102800.0,23.6763,23.6847,23.5426,23.576,102800.0
2012-01-23 11:15:00,28.22,28.35,28.22,28.33,21200.0,23.5844,23.693,23.5844,23.6763,21200.0
2012-01-23 11:20:00,28.32,28.38,28.31,28.37,8600.0,23.668,23.7181,23.6596,23.7098,8600.0
2012-01-23 11:25:00,28.36,28.36,28.32,28.33,4400.0,23.7014,23.7014,23.668,23.6763,4400.0
2012-01-23 11:30:00,28.32,28.34,28.28,28.33,7300.0,23.668,23.6847,23.6345,23.6763,7300.0
2012-01-23 11:35:00,28.32,28.33,28.26,28.33,18400.0,23.668,23.6763,23.6178,23.6763,18400.0
2012-01-23 11:40:00,28.32,28.32,28.21,28.22,12400.0,23.668,23.668,23.576,23.5844,12400.0
2012-01-23 11:45:00,28.22,28.25,28.15,28.25,34500.0,23.5844,23.6095,23.5259,23.6095,34500.0
2012-01-23 11:50:00,28.27,28.28,28.23,28.23,6300.0,23.6262,23.6345,23.5928,23.5928,6300.0
2012-01-23 11:55:00,28.21,28.25,28.18,28.19,45200.0,23.576,23.6095,23.551,23.5593,45200.0
2012-01-23 12:00:00,28.2,28.22,28.06,28.06,44300.0,23.5677,23.5844,23.4507,23.4507,44300.0
2012-01-23 12:05:00,28.07,28.1,28.05,28.1,14300.0,23.459,23.4841,23.4423,23.4841,14300.0
2012-01-23 12:10:00,28.1,28.12,28.04,28.1,8200.0,23.4841,23.5008,23.434,23.4841,8200.0
2012-01-23 12:15:00,28.1,28.2,28.08,28.19,10600.0,23.4841,23.5677,23.4674,23.5593,10600.0
2012-01-23 12:20:00,28.2,28.27,28.2,28.25,10300.0,23.5677,23.6262,23.5677,23.6095,10300.0
2012-01-23 12:25:00,28.24,28.33,28.24,28.32,17600.0,23.6011,23.6763,23.6011,23.668,17600.0
2012-01-23 12:30:00,28.31,28.33,28.28,28.31,6300.0,23.6596,23.6763,23.6345,23.6596,6300.0
2012-01-23 12:35:00,28.31,28.33,28.29,28.33,9000.0,23.6596,23.6763,23.6429,23.6763,9000.0
2012-01-23 12:40:00,28.32,28.36,28.32,28.36,7700.0,23.668,23.7014,23.668,23.7014,7700.0
2012-01-23 12:45:00,28.35,28.4,28.33,28.37,16700.0,23.693,23.7348,23.6763,23.7098,16700.0
2012-01-23 12:50:00,28.35,28.4,28.34,28.37,323400.0,23.693,23.7348,23.6847,23.7098,323400.0
2012-01-23 12:55:00,28.36,28.38,28.3,28.3,220600.0,23.7014,23.7181,23.6513,23.6513,220600.0
2012-01-23 13:00:00,28.3,28.35,28.3,28.31,58100.0,23.6513,23.693,23.6513,23.6596,58100.0
2012-01-23 13:05:00,28.31,28.34,28.31,28.32,5500.0,23.6596,23.6847,23.6596,23.668,5500.0
2012-01-23 13:10:00,28.31,28.31,28.28,28.28,4700.0,23.6596,23.6596,23.6345,23.6345,4700.0
2012-01-23 13:15:00,28.28,28.29,28.24,28.24,5100.0,23.6345,23.6429,23.6011,23.6011,5100.0
2012-01-23 13:20:00,28.24,28.32,28.24,28.32,30900.0,23.6011,23.668,23.6011,23.668,30900.0
2012-01-23 13:25:00,28.32,28.37,28.26,28.37,47100.0,23.668,23.7098,23.6178,23.7098,47100.0
2012-01-23 13:30:00,28.36,28.38,28.31,28.35,15000.0,23.7014,23.7181,23.6596,23.693,15000.0
2012-01-23 13:35:00,28.35,28.39,28.33,28.34,11600.0,23.693,23.7265,23.6763,23.6847,11600.0
2012-01-23 13:40:00,28.34,28.4,28.34,28.37,14000.0,23.6847,23.7348,23.6847,23.7098,14000.0
2012-01-23 13:45:00,28.37,28.46,28.37,28.44,11100.0,23.7098,23.785,23.7098,23.7683,11100.0
2012-01-23 13:50:00,28.44,28.45,28.4,28.43,8500.0,23.7683,23.7766,23.7348,23.7599,8500.0
2012-01-23 13:55:00,28.43,28.48,28.43,28.48,7200.0,23.7599,23.8017,23.7599,23.8017,7200.0
2012-01-23 14:00:00,28.47,28.48,28.41,28.43,12400.0,23.7933,23.8017,23.7432,23.7599,12400.0
2012-01-23 14:05:00,28.44,28.44,28.39,28.4,8800.0,23.7683,23.7683,23.7265,23.7348,8800.0
2012-01-23 14:10:00,28.4,28.4,28.34,28.35,12600.0,23.7348,23.7348,23.6847,23.693,12600.0
2012-01-23 14:15:00,28.36,28.36,28.33,28.33,9500.0,23.7014,23.7014,23.6763,23.6763,9500.0
2012-01-23 14:20:00,28.33,28.39,28.33,28.39,21100.0,23.6763,23.7265,23.6763,23.7265,21100.0
2012-01-23 14:25:00,28.39,28.4,28.36,28.38,15800.0,23.7265,23.7348,23.7014,23.7181,15800.0
2012-01-23 14:30:00,28.37,28.43,28.37,28.43,13700.0,23.7098,23.7599,23.7098,23.7599,13700.0
2012-01-23 14:35:00,28.43,28.43,28.31,28.31,25500.0,23.7599,23.7599,23.6596,23.6596,25500.0
2012-01-23 14:40:00,28.32,28.35,28.3,28.35,25500.0,23.668,23.693,23.6513,23.693,25500.0
2012-01-23 14:45:00,28.35,28.35,28.31,28.35,29200.0,23.693,23.693,23.6596,23.693,29200.0
2012-01-23 14:50:00,28.35,28.37,28.33,28.34,14800.0,23.693,23.7098,23.6763,23.6847,14800.0
2012-01-23 14:55:00,28.33,28.41,28.32,28.35,33300.0,23.6763,23.7432,23.668,23.693,33300.0
2012-01-23 15:00:00,28.36,28.37,28.33,28.35,42200.0,23.7014,23.7098,23.6763,23.693,42200.0
2012-01-23 15:05:00,28.35,28.36,28.33,28.34,31800.0,23.693,23.7014,23.6763,23.6847,31800.0
2012-01-23 15:10:00,28.33,28.38,28.32,28.35,71900.0,23.6763,23.7181,23.668,23.693,71900.0
2012-01-23 15:15:00,28.36,28.36,28.29,28.33,37900.0,23.7014,23.7014,23.6429,23.6763,37900.0
2012-01-23 15:20:00,28.32,28.36,28.29,28.35,25000.0,23.668,23.7014,23.6429,23.693,25000.0
2012-01-23 15:25:00,28.36,28.38,28.29,28.34,68100.0,23.7014,23.7181,23.6429,23.6847,68100.0
2012-01-23 15:30:00,28.34,28.4,28.32,28.36,60600.0,23.6847,23.7348,23.668,23.7014,60600.0
2012-01-23 15:35:00,28.36,28.41,28.33,28.4,77600.0,23.7014,23.7432,23.6763,23.7348,77600.0
2012-01-23 15:40:00,28.4,28.42,28.32,28.32,62900.0,23.7348,23.7515,23.668,23.668,62900.0
2012-01-23 15:45:00,28.33,28.4,28.31,28.38,55400.0,23.6763,23.7348,23.6596,23.7181,55400.0
2012-01-23 15:50:00,28.38,28.43,28.34,28.36,69800.0,23.7181,23.7599,23.6847,23.7014,69800.0
2012-01-23 15:55:00,28.37,28.4,28.33,28.34,110200.0,23.7098,23.7348,23.6763,23.6847,110200.0
2012-01-24 09:30:00,27.99,28.1,27.97,28.03,134600.0,23.3922,23.4841,23.3755,23.4256,134600.0
2012-01-24 09:35:00,28.04,28.04,27.74,27.79,73500.0,23.434,23.434,23.1832,23.225,73500.0
2012-01-24 09:40:00,27.8,27.96,27.79,27.96,38600.0,23.2334,23.3671,23.225,23.3671,38600.0
2012-01-24 09:45:00,27.95,28.01,27.88,27.97,54400.0,23.3588,23.4089,23.3003,23.3755,54400.0
2012-01-24 09:50:00,27.97,27.99,27.94,27.96,27800.0,23.3755,23.3922,23.3504,23.3671,27800.0
2012-01-24 09:55:00,27.95,27.99,27.91,27.93,22700.0,23.3588,23.3922,23.3253,23.342,22700.0
2012-01-24 10:00:00,27.91,27.95,27.8,27.89,68900.0,23.3253,23.3588,23.2334,23.3086,68900.0
2012-01-24 10:05:00,27.89,27.94,27.81,27.82,31700.0,23.3086,23.3504,23.2417,23.2501,31700.0
2012-01-24 10:10:00,27.82,27.95,27.8,27.88,28200.0,23.2501,23.3588,23.2334,23.3003,28200.0
2012-01-24 10:15:00,27.87,27.91,27.79,27.88,26900.0,23.2919,23.3253,23.225,23.3003,26900.0
2012-01-24 10:20:00,27.87,27.87,27.82,27.86,17100.0,23.2919,23.2919,23.2501,23.2835,17100.0
2012-01-24 10:25:00,27.87,27.87,27.82,27.82,19200.0,23.2919,23.2919,23.2501,23.2501,19200.0
2012-01-24 10:30:00,27.82,27.92,27.81,27.91,11900.0,23.2501,23.3337,23.2417,23.3253,11900.0
2012-01-24 10:35:00,27.92,27.96,27.91,27.93,10500.0,23.3337,23.3671,23.3253,23.342,10500.0
2012-01-24 10:40:00,27.93,28.02,27.93,27.97,13100.0,23.342,23.4173,23.342,23.3755,13100.0
2012-01-24 10:45:00,27.98,28.05,27.98,28.04,48700.0,23.3838,23.4423,23.3838,23.434,48700.0
2012-01-24 10:50:00,28.05,28.1,28.02,28.1,23900.0,23.4423,23.4841,23.4173,23.4841,23900.0
2012-01-24 10:55:00,28.1,28.11,28.07,28.1,23900.0,23.4841,23.4925,23.459,23.4841,23900.0
2012-01-24 11:00:00,28.11,28.12,28.09,28.12,15100.0,23.4925,23.5008,23.4758,23.5008,15100.0
2012-01-24 11:05:00,28.12,28.14,28.1,28.13,15500.0,23.5008,23.5175,23.4841,23.5092,15500.0
2012-01-24 11:10:00,28.12,28.26,28.12,28.24,9500.0,23.5008,23.6178,23.5008,23.6011,9500.0
2012-01-24 11:15:00,28.25,28.25,28.17,28.17,10000.0,23.6095,23.6095,23.5426,23.5426,10000.0
2012-01-24 11:20:00,28.18,28.26,28.18,28.24,6000.0,23.551,23.6178,23.551,23.6011,6000.0
2012-01-24 11:25:00,28.23,28.28,28.23,28.27,5200.0,23.5928,23.6345,23.5928,23.6262,5200.0
2012-01-24 11:30:00,28.27,28.31,28.27,28.3,20200.0,23.6262,23.6596,23.6262,23.6513,20200.0
2012-01-24 11:35:00,28.3,28.3,28.26,28.26,8500.0,23.6513,23.6513,23.6178,23.6178,8500.0
2012-01-24 11:40:00,28.27,28.29,28.23,28.29,15200.0,23.6262,23.6429,23.5928,23.6429,15200.0
2012-01-24 11:45:00,28.28,28.34,28.24,28.33,50300.0,23.6345,23.6847,23.6011,23.6763,50300.0
2012-01-24 11:50:00,28.31,28.33,28.29,28.32,9800.0,23.6596,23.6763,23.6429,23.668,9800.0
2012-01-24 11:55:00,28.33,28.34,28.31,28.34,15500.0,23.6763,23.6847,23.6596,23.6847,15500.0
2012-01-24 12:00:00,28.34,28.37,28.3,28.36,26000.0,23.6847,23.7098,23.6513,23.7014,26000.0
2012-01-24 12:05:00,28.36,28.37,28.32,28.34,19600.0,23.7014,23.7098,23.668,23.6847,19600.0
2012-01-24 12:10:00,28.33,28.41,28.31,28.39,26200.0,23.6763,23.7432,23.6596,23.7265,26200.0
2012-01-24 12:15:00,28.4,28.45,28.39,28.43,11400.0,23.7348,23.7766,23.7265,23.7599,11400.0
2012-01-24 12:20:00,28.42,28.49,28.42,28.46,22800.0,23.7515,23.81,23.7515,23.785,22800.0
2012-01-24 12:25:00,28.46,28.5,28.46,28.46,15300.0,23.785,23.8184,23.785,23.785,15300.0
2012-01-24 12:30:00,28.46,28.48,28.44,28.47,9400.0,23.785,23.8017,23.7683,23.7933,9400.0
2012-01-24 12:35:00,28.47,28.47,28.41,28.45,22300.0,23.7933,23.7933,23.7432,23.7766,22300.0
2012-01-24 12:40:00,28.44,28.46,28.41,28.42,19600.0,23.7683,23.785,23.7432,23.7515,19600.0
2012-01-24 12:45:00,28.43,28.44,28.4,28.44,15400.0,23.7599,23.7683,23.7348,23.7683,15400.0
2012-01-24 12:50:00,28.43,28.49,28.43,28.48,25300.0,23.7599,23.81,23.7599,23.8017,25300.0
2012-01-24 12:55:00,28.47,28.53,28.46,28.5,27100.0,23.7933,23.8435,23.785,23.8184,27100.0
2012-01-24 13:00:00,28.5,28.53,28.45,28.53,43300.0,23.8184,23.8435,23.7766,23.8435,43300.0
2012-01-24 13:05:00,28.52,28.52,28.49,28.51,23300.0,23.8351,23.8351,23.81,23.8268,23300.0
2012-01-24 13:10:00,28.52,28.52,28.49,28.52,24700.0,23.8351,23.8351,23.81,23.8351,24700.0
2012-01-24 13:15:00,28.52,28.57,28.5,28.56,38100.0,23.8351,23.8769,23.8184,23.8685,38100.0
2012-01-24 13:20:00,28.57,28.57,28.53,28.56,21100.0,23.8769,23.8769,23.8435,23.8685,21100.0
2012-01-24 13:25:00,28.57,28.57,28.5,28.55,24000.0,23.8769,23.8769,23.8184,23.8602,24000.0
2012-01-24 13:30:00,28.55,28.56,28.54,28.56,22100.0,23.8602,23.8685,23.8518,23.8685,22100.0
2012-01-24 13:35:00,28.55,28.55,28.52,28.54,19800.0,23.8602,23.8602,23.8351,23.8518,19800.0
2012-01-24 13:40:00,28.54,28.56,28.5,28.52,34200.0,23.8518,23.8685,23.8184,23.8351,34200.0
2012-01-24 13:45:00,28.52,28.6,28.51,28.6,46300.0,23.8351,23.902,23.8268,23.902,46300.0
2012-01-24 13:50:00,28.6,28.63,28.59,28.6,55500.0,23.902,23.9271,23.8936,23.902,55500.0
2012-01-24 13:55:00,28.59,28.63,28.58,28.6,42600.0,23.8936,23.9271,23.8853,23.902,42600.0
2012-01-24 14:00:00,28.6,28.62,28.59,28.62,27300.0,23.902,23.9187,23.8936,23.9187,27300.0
2012-01-24 14:05:00,28.61,28.62,28.58,28.6,37700.0,23.9103,23.9187,23.8853,23.902,37700.0
2012-01-24 14:10:00,28.6,28.63,28.6,28.61,19100.0,23.902,23.9271,23.902,23.9103,19100.0
2012-01-24 14:15:00,28.62,28.62,28.6,28.62,11900.0,23.9187,23.9187,23.902,23.9187,11900.0
2012-01-24 14:20:00,28.61,28.64,28.59,28.64,37500.0,23.9103,23.9354,23.8936,23.9354,37500.0
2012-01-24 14:25:00,28.64,28.65,28.63,28.63,35200.0,23.9354,23.9438,23.9271,23.9271,35200.0
2012-01-24 14:30:00,28.63,28.64,28.5,28.54,77900.0,23.9271,23.9354,23.8184,23.8518,77900.0
2012-01-24 14:35:00,28.54,28.56,28.51,28.54,30100.0,23.8518,23.8685,23.8268,23.8518,30100.0
2012-01-24 14:40:00,28.54,28.61,28.52,28.55,39900.0,23.8518,23.9103,23.8351,23.8602,39900.0
2012-01-24 14:45:00,28.56,28.57,28.52,28.53,13800.0,23.8685,23.8769,23.8351,23.8435,13800.0
2012-01-24 14:50:00,28.53,28.58,28.52,28.53,31200.0,23.8435,23.8853,23.8351,23.8435,31200.0
2012-01-24 14:55:00,28.54,28.59,28.52,28.55,46300.0,23.8518,23.8936,23.8351,23.8602,46300.0
2012-01-24 15:00:00,28.56,28.58,28.55,28.57,31800.0,23.8685,23.8853,23.8602,23.8769,31800.0
2012-01-24 15:05:00,28.58,28.64,28.56,28.56,80200.0,23.8853,23.9354,23.8685,23.8685,80200.0
2012-01-24 15:10:00,28.56,28.65,28.53,28.65,40300.0,23.8685,23.9438,23.8435,23.9438,40300.0
2012-01-24 15:15:00,28.64,28.69,28.63,28.68,57600.0,23.9354,23.9772,23.9271,23.9688,57600.0
2012-01-24 15:20:00,28.67,28.68,28.66,28.66,46300.0,23.9605,23.9688,23.9521,23.9521,46300.0
2012-01-24 15:25:00,28.67,28.68,28.64,28.68,33500.0,23.9605,23.9688,23.9354,23.9688,33500.0
2012-01-24 15:30:00,28.68,28.68,28.6,28.63,52000.0,23.9688,23.9688,23.902,23.9271,52000.0
2012-01-24 15:35:00,28.63,28.68,28.62,28.62,55500.0,23.9271,23.9688,23.9187,23.9187,55500.0
2012-01-24 15:40:00,28.61,28.62,28.57,28.57,44200.0,23.9103,23.9187,23.8769,23.8769,44200.0
2012-01-24 15:45:00,28.57,28.65,28.53,28.59,92700.0,23.8769,23.9438,23.8435,23.8936,92700.0
2012-01-24 15:50:00,28.6,28.65,28.57,28.6,99000.0,23.902,23.9438,23.8769,23.902,99000.0
2012-01-24 15:55:00,28.6,28.65,28.56,28.6,216400.0,23.902,23.9438,23.8685,23.902,216400.0
2012-01-25 09:30:00,28.48,28.51,28.34,28.37,33600.0,23.8017,23.8268,23.6847,23.7098,33600.0
2012-01-25 09:35:00,28.38,28.4,28.22,28.25,71900.0,23.7181,23.7348,23.5844,23.6095,71900.0
2012-01-25 09:40:00,28.25,28.31,28.23,28.28,16300.0,23.6095,23.6596,23.5928,23.6345,16300.0
2012-01-25 09:45:00,28.29,28.33,28.2,28.2,71300.0,23.6429,23.6763,23.5677,23.5677,71300.0
2012-01-25 09:50:00,28.2,28.21,28.08,28.13,142500.0,23.5677,23.576,23.4674,23.5092,142500.0
2012-01-25 09:55:00,28.12,28.14,28.08,28.1,38100.0,23.5008,23.5175,23.4674,23.4841,38100.0
2012-01-25 10:00:00,28.09,28.13,27.99,28.1,64400.0,23.4758,23.5092,23.3922,23.4841,64400.0
2012-01-25 10:05:00,28.1,28.1,27.99,28.01,22200.0,23.4841,23.4841,23.3922,23.4089,22200.0
2012-01-25 10:10:00,28.0,28.08,27.98,27.98,43500.0,23.4005,23.4674,23.3838,23.3838,43500.0
2012-01-25 10:15:00,27.98,28.14,27.97,28.14,41600.0,23.3838,23.5175,23.3755,23.5175,41600.0
2012-01-25 10:20:00,28.16,28.16,28.1,28.11,20600.0,23.5343,23.5343,23.4841,23.4925,20600.0
2012-01-25 10:25:00,28.1,28.16,28.1,28.11,17300.0,23.4841,23.5343,23.4841,23.4925,17300.0
2012-01-25 10:30:00,28.11,28.15,28.05,28.07,52200.0,23.4925,23.5259,23.4423,23.459,52200.0
2012-01-25 10:35:00,28.06,28.1,28.02,28.1,21800.0,23.4507,23.4841,23.4173,23.4841,21800.0
2012-01-25 10:40:00,28.1,28.12,28.03,28.05,37400.0,23.4841,23.5008,23.4256,23.4423,37400.0
2012-01-25 10:45:00,28.04,28.07,28.03,28.07,18900.0,23.434,23.459,23.4256,23.459,18900.0
2012-01-25 10:50:00,28.07,28.08,28.06,28.07,27800.0,23.459,23.4674,23.4507,23.459,27800.0
2012-01-25 10:55:00,28.07,28.16,28.06,28.16,35100.0,23.459,23.5343,23.4507,23.5343,35100.0
2012-01-25 11:00:00,28.16,28.17,28.12,28.14,21500.0,23.5343,23.5426,23.5008,23.5175,21500.0
2012-01-25 11:05:00,28.14,28.17,28.12,28.13,29500.0,23.5175,23.5426,23.5008,23.5092,29500.0
2012-01-25 11:10:00,28.14,28.17,28.13,28.15,29000.0,23.5175,23.5426,23.5092,23.5259,29000.0
2012-01-25 11:15:00,28.14,28.17,28.12,28.12,14700.0,23.5175,23.5426,23.5008,23.5008,14700.0
2012-01-25 11:20:00,28.12,28.18,28.12,28.18,16700.0,23.5008,23.551,23.5008,23.551,16700.0
2012-01-25 11:25:00,28.19,28.21,28.15,28.2,19000.0,23.5593,23.576,23.5259,23.5677,19000.0
2012-01-25 11:30:00,28.19,28.22,28.17,28.2,25800.0,23.5593,23.5844,23.5426,23.5677,25800.0
2012-01-25 11:35:00,28.2,28.2,28.15,28.15,8100.0,23.5677,23.5677,23.5259,23.5259,8100.0
2012-01-25 11:40:00,28.16,28.16,28.12,28.13,8000.0,23.5343,23.5343,23.5008,23.5092,8000.0
2012-01-25 11:45:00,28.13,28.13,28.07,28.07,6700.0,23.5092,23.5092,23.459,23.459,6700.0
2012-01-25 11:50:00,28.06,28.1,28.06,28.08,6900.0,23.4507,23.4841,23.4507,23.4674,6900.0
2012-01-25 11:55:00,28.07,28.13,28.07,28.13,5900.0,23.459,23.5092,23.459,23.5092,5900.0
2012-01-25 12:00:00,28.12,28.12,28.07,28.08,10400.0,23.5008,23.5008,23.459,23.4674,10400.0
2012-01-25 12:05:00,28.09,28.12,28.06,28.1,17800.0,23.4758,23.5008,23.4507,23.4841,17800.0
2012-01-25 12:10:00,28.1,28.13,28.08,28.12,15300.0,23.4841,23.5092,23.4674,23.5008,15300.0
2012-01-25 12:15:00,28.12,28.12,28.01,28.01,23800.0,23.5008,23.5008,23.4089,23.4089,23800.0
2012-01-25 12:20:00,28.0,28.03,27.99,28.02,6900.0,23.4005,23.4256,23.3922,23.4173,6900.0
2012-01-25 12:25:00,28.01,28.09,27.98,28.04,54500.0,23.4089,23.4758,23.3838,23.434,54500.0
2012-01-25 12:30:00,28.04,28.11,28.0,28.11,13200.0,23.434,23.4925,23.4005,23.4925,13200.0
2012-01-25 12:35:00,28.13,28.15,28.12,28.12,13000.0,23.5092,23.5259,23.5008,23.5008,13000.0
2012-01-25 12:40:00,28.11,28.12,28.07,28.11,10200.0,23.4925,23.5008,23.459,23.4925,10200.0
2012-01-25 12:45:00,28.12,28.15,28.09,28.13,58700.0,23.5008,23.5259,23.4758,23.5092,58700.0
2012-01-25 12:50:00,28.13,28.15,28.09,28.11,27400.0,23.5092,23.5259,23.4758,23.4925,27400.0
2012-01-25 12:55:00,28.11,28.13,28.06,28.09,13500.0,23.4925,23.5092,23.4507,23.4758,13500.0
2012-01-25 13:00:00,28.08,28.17,28.08,28.15,29800.0,23.4674,23.5426,23.4674,23.5259,29800.0
2012-01-25 13:05:00,28.14,28.17,28.12,28.15,17800.0,23.5175,23.5426,23.5008,23.5259,17800.0
2012-01-25 13:10:00,28.15,28.17,28.11,28.13,25300.0,23.5259,23.5426,23.4925,23.5092,25300.0
2012-01-25 13:15:00,28.15,28.22,28.15,28.21,20400.0,23.5259,23.5844,23.5259,23.576,20400.0
2012-01-25 13:20:00,28.21,28.31,28.21,28.3,47300.0,23.576,23.6596,23.576,23.6513,47300.0
2012-01-25 13:25:00,28.3,28.34,28.23,28.26,42500.0,23.6513,23.6847,23.5928,23.6178,42500.0
2012-01-25 13:30:00,28.24,28.3,28.23,28.29,17700.0,23.6011,23.6513,23.5928,23.6429,17700.0
2012-01-25 13:35:00,28.3,28.3,28.24,28.27,12800.0,23.6513,23.6513,23.6011,23.6262,12800.0
2012-01-25 13:40:00,28.27,28.3,28.26,28.26,10000.0,23.6262,23.6513,23.6178,23.6178,10000.0
2012-01-25 13:45:00,28.28,28.29,28.25,28.26,7300.0,23.6345,23.6429,23.6095,23.6178,7300.0
2012-01-25 13:50:00,28.26,28.28,28.25,28.26,9200.0,23.6178,23.6345,23.6095,23.6178,9200.0
2012-01-25 13:55:00,28.26,28.33,28.25,28.3,74500.0,23.6178,23.6763,23.6095,23.6513,74500.0
2012-01-25 14:00:00,28.29,28.32,28.25,28.27,62900.0,23.6429,23.668,23.6095,23.6262,62900.0
2012-01-25 14:05:00,28.26,28.3,28.12,28.17,56900.0,23.6178,23.6513,23.5008,23.5426,56900.0
2012-01-25 14:10:00,28.18,28.18,28.12,28.14,11100.0,23.551,23.551,23.5008,23.5175,11100.0
2012-01-25 14:15:00,28.13,28.14,28.09,28.13,12200.0,23.5092,23.5175,23.4758,23.5092,12200.0
2012-01-25 14:20:00,28.14,28.16,28.03,28.13,18800.0,23.5175,23.5343,23.4256,23.5092,18800.0
2012-01-25 14:25:00,28.13,28.21,28.13,28.17,53000.0,23.5092,23.576,23.5092,23.5426,53000.0
2012-01-25 14:30:00,28.17,28.17,28.1,28.14,26900.0,23.5426,23.5426,23.4841,23.5175,26900.0
2012-01-25 14:35:00,28.14,28.17,28.05,28.12,14700.0,23.5175,23.5426,23.4423,23.5008,14700.0
2012-01-25 14:40:00,28.12,28.18,28.11,28.13,33200.0,23.5008,23.551,23.4925,23.5092,33200.0
2012-01-25 14:45:00,28.13,28.16,28.09,28.16,46100.0,23.5092,23.5343,23.4758,23.5343,46100.0
2012-01-25 14:50:00,28.15,28.17,28.11,28.17,33600.0,23.5259,23.5426,23.4925,23.5426,33600.0
2012-01-25 14:55:00,28.17,28.19,28.08,28.12,60000.0,23.5426,23.5593,23.4674,23.5008,60000.0
2012-01-25 15:00:00,28.11,28.16,28.1,28.13,51100.0,23.4925,23.5343,23.4841,23.5092,51100.0
2012-01-25 15:05:00,28.13,28.13,28.0,28.0,80600.0,23.5092,23.5092,23.4005,23.4005,80600.0
2012-01-25 15:10:00,28.01,28.08,27.97,28.01,51500.0,23.4089,23.4674,23.3755,23.4089,51500.0
2012-01-25 15:15:00,28.01,28.04,28.0,28.0,44200.0,23.4089,23.434,23.4005,23.4005,44200.0
2012-01-25 15:20:00,28.01,28.02,27.94,27.99,75700.0,23.4089,23.4173,23.3504,23.3922,75700.0
2012-01-25 15:25:00,28.0,28.08,27.99,28.02,76100.0,23.4005,23.4674,23.3922,23.4173,76100.0
2012-01-25 15:30:00,28.03,28.09,28.01,28.02,112200.0,23.4256,23.4758,23.4089,23.4173,112200.0
2012-01-25 15:35:00,28.01,28.12,28.01,28.06,88200.0,23.4089,23.5008,23.4089,23.4507,88200.0
2012-01-25 15:40:00,28.06,28.15,28.05,28.15,73400.0,23.4507,23.5259,23.4423,23.5259,73400.0
2012-01-25 15:45:00,28.15,28.17,28.1,28.1,115600.0,23.5259,23.5426,23.4841,23.4841,115600.0
2012-01-25 15:50:00,28.1,28.14,28.02,28.12,224700.0,23.4841,23.5175,23.4173,23.5008,224700.0
2012-01-25 15:55:00,28.13,28.15,28.1,28.1,141600.0,23.5092,23.5259,23.4841,23.4841,141600.0
2012-01-26 09:30:00,28.56,28.58,28.45,28.45,58400.0,23.8685,23.8853,23.7766,23.7766,58400.0
2012-01-26 09:35:00,28.46,28.46,28.18,28.2,77000.0,23.785,23.785,23.551,23.5677,77000.0
2012-01-26 09:40:00,28.19,28.22,28.13,28.19,102800.0,23.5593,23.5844,23.5092,23.5593,102800.0
2012-01-26 09:45:00,28.19,28.22,28.1,28.1,51300.0,23.5593,23.5844,23.4841,23.4841,51300.0
2012-01-26 09:50:00,28.12,28.26,28.12,28.22,29500.0,23.5008,23.6178,23.5008,23.5844,29500.0
2012-01-26 09:55:00,28.22,28.34,28.22,28.27,45600.0,23.5844,23.6847,23.5844,23.6262,45600.0
2012-01-26 10:00:00,28.28,28.32,28.23,28.26,62900.0,23.6345,23.668,23.5928,23.6178,62900.0
2012-01-26 10:05:00,28.27,28.29,28.16,28.2,33900.0,23.6262,23.6429,23.5343,23.5677,33900.0
2012-01-26 10:10:00,28.2,28.21,28.08,28.08,22800.0,23.5677,23.576,23.4674,23.4674,22800.0
2012-01-26 10:15:00,28.08,28.09,27.98,27.98,89800.0,23.4674,23.4758,23.3838,23.3838,89800.0
2012-01-26 10:20:00,27.98,28.02,27.95,27.96,56000.0,23.3838,23.4173,23.3588,23.3671,56000.0
2012-01-26 10:25:00,27.97,27.98,27.94,27.94,38400.0,23.3755,23.3838,23.3504,23.3504,38400.0
2012-01-26 10:30:00,27.95,27.99,27.93,27.95,37400.0,23.3588,23.3922,23.342,23.3588,37400.0
2012-01-26 10:35:00,27.96,27.96,27.83,27.86,54800.0,23.3671,23.3671,23.2585,23.2835,54800.0
2012-01-26 10:40:00,27.86,27.87,27.76,27.78,40100.0,23.2835,23.2919,23.2,23.2167,40100.0
2012-01-26 10:45:00,27.78,27.86,27.77,27.81,102800.0,23.2167,23.2835,23.2083,23.2417,102800.0
2012-01-26 10:50:00,27.82,27.91,27.81,27.91,88100.0,23.2501,23.3253,23.2417,23.3253,88100.0
2012-01-26 10:55:00,27.91,27.94,27.84,27.86,61700.0,23.3253,23.3504,23.2668,23.2835,61700.0
2012-01-26 11:00:00,27.86,27.88,27.83,27.85,52000.0,23.2835,23.3003,23.2585,23.2752,52000.0
2012-01-26 11:05:00,27.86,27.88,27.84,27.85,49400.0,23.2835,23.3003,23.2668,23.2752,49400.0
2012-01-26 11:10:00,27.85,27.92,27.84,27.91,42100.0,23.2752,23.3337,23.2668,23.3253,42100.0
2012-01-26 11:15:00,27.91,27.94,27.88,27.92,34500.0,23.3253,23.3504,23.3003,23.3337,34500.0
2012-01-26 11:20:00,27.93,27.93,27.89,27.92,32600.0,23.342,23.342,23.3086,23.3337,32600.0
2012-01-26 11:25:00,27.9,27.9,27.8,27.8,26300.0,23.317,23.317,23.2334,23.2334,26300.0
2012-01-26 11:30:00,27.8,27.85,27.78,27.84,31700.0,23.2334,23.2752,23.2167,23.2668,31700.0
2012-01-26 11:35:00,27.84,27.85,27.71,27.71,42600.0,23.2668,23.2752,23.1582,23.1582,42600.0
2012-01-26 11:40:00,27.71,27.73,27.66,27.66,16400.0,23.1582,23.1749,23.1164,23.1164,16400.0
2012-01-26 11:45:00,27.65,27.66,27.57,27.64,30900.0,23.108,23.1164,23.0412,23.0997,30900.0
2012-01-26 11:50:00,27.65,27.76,27.64,27.75,36300.0,23.108,23.2,23.0997,23.1916,36300.0
2012-01-26 11:55:00,27.74,27.79,27.72,27.75,31100.0,23.1832,23.225,23.1665,23.1916,31100.0
2012-01-26 12:00:00,27.73,27.73,27.66,27.66,10100.0,23.1749,23.1749,23.1164,23.1164,10100.0
2012-01-26 12:05:00,27.68,27.74,27.68,27.73,64400.0,23.1331,23.1832,23.1331,23.1749,64400.0
2012-01-26 12:10:00,27.72,27.77,27.67,27.68,58600.0,23.1665,23.2083,23.1247,23.1331,58600.0
2012-01-26 12:15:00,27.68,27.68,27.5,27.56,57000.0,23.1331,23.1331,22.9827,23.0328,57000.0
2012-01-26 12:20:00,27.56,27.66,27.56,27.62,31900.0,23.0328,23.1164,23.0328,23.083,31900.0
2012-01-26 12:25:00,27.61,27.63,27.59,27.59,17400.0,23.0746,23.0913,23.0579,23.0579,17400.0
2012-01-26 12:30:00,27.6,27.6,27.49,27.49,44900.0,23.0662,23.0662,22.9743,22.9743,44900.0
2012-01-26 12:35:00,27.48,27.61,27.45,27.6,60300.0,22.966,23.0746,22.9409,23.0662,60300.0
2012-01-26 12:40:00,27.6,27.69,27.6,27.65,39500.0,23.0662,23.1415,23.0662,23.108,39500.0
2012-01-26 12:45:00,27.64,27.64,27.59,27.64,19800.0,23.0997,23.0997,23.0579,23.0997,19800.0
2012-01-26 12:50:00,27.64,27.75,27.63,27.74,49200.0,23.0997,23.1916,23.0913,23.1832,49200.0
2012-01-26 12:55:00,27.73,27.77,27.73,27.76,19400.0,23.1749,23.2083,23.1749,23.2,19400.0
2012-01-26 13:00:00,27.76,27.78,27.74,27.77,24600.0,23.2,23.2167,23.1832,23.2083,24600.0
2012-01-26 13:05:00,27.78,27.84,27.77,27.78,35200.0,23.2167,23.2668,23.2083,23.2167,35200.0
2012-01-26 13:10:00,27.78,27.8,27.74,27.75,18300.0,23.2167,23.2334,23.1832,23.1916,18300.0
2012-01-26 13:15:00,27.75,27.77,27.72,27.75,35000.0,23.1916,23.2083,23.1665,23.1916,35000.0
2012-01-26 13:20:00,27.75,27.81,27.73,27.81,32500.0,23.1916,23.2417,23.1749,23.2417,32500.0
2012-01-26 13:25:00,27.81,27.86,27.81,27.86,33900.0,23.2417,23.2835,23.2417,23.2835,33900.0
2012-01-26 13:30:00,27.85,27.86,27.81,27.81,13200.0,23.2752,23.2835,23.2417,23.2417,13200.0
2012-01-26 13:35:00,27.81,27.81,27.66,27.7,30700.0,23.2417,23.2417,23.1164,23.1498,30700.0
2012-01-26 13:40:00,27.7,27.73,27.65,27.72,68200.0,23.1498,23.1749,23.108,23.1665,68200.0
2012-01-26 13:45:00,27.72,27.77,27.71,27.72,16800.0,23.1665,23.2083,23.1582,23.1665,16800.0
2012-01-26 13:50:00,27.73,27.76,27.68,27.74,25600.0,23.1749,23.2,23.1331,23.1832,25600.0
2012-01-26 13:55:00,27.75,27.85,27.75,27.84,59700.0,23.1916,23.2752,23.1916,23.2668,59700.0
2012-01-26 14:00:00,27.83,27.84,27.79,27.81,26000.0,23.2585,23.2668,23.225,23.2417,26000.0
2012-01-26 14:05:00,27.81,27.94,27.81,27.93,56100.0,23.2417,23.3504,23.2417,23.342,56100.0
2012-01-26 14:10:00,27.94,27.94,27.81,27.87,45000.0,23.3504,23.3504,23.2417,23.2919,45000.0
2012-01-26 14:15:00,27.87,27.87,27.75,27.78,39100.0,23.2919,23.2919,23.1916,23.2167,39100.0
2012-01-26 14:20:00,27.78,27.8,27.72,27.78,50300.0,23.2167,23.2334,23.1665,23.2167,50300.0
2012-01-26 14:25:00,27.78,27.86,27.77,27.84,38300.0,23.2167,23.2835,23.2083,23.2668,38300.0
2012-01-26 14:30:00,27.84,27.87,27.81,27.87,23000.0,23.2668,23.2919,23.2417,23.2919,23000.0
2012-01-26 14:35:00,27.87,27.88,27.76,27.78,48800.0,23.2919,23.3003,23.2,23.2167,48800.0
2012-01-26 14:40:00,27.78,27.86,27.78,27.85,51200.0,23.2167,23.2835,23.2167,23.2752,51200.0
2012-01-26 14:45:00,27.84,27.88,27.81,27.84,45500.0,23.2668,23.3003,23.2417,23.2668,45500.0
2012-01-26 14:50:00,27.84,27.84,27.76,27.76,33600.0,23.2668,23.2668,23.2,23.2,33600.0
2012-01-26 14:55:00,27.75,27.83,27.74,27.82,55100.0,23.1916,23.2585,23.1832,23.2501,55100.0
2012-01-26 15:00:00,27.83,27.83,27.72,27.75,75200.0,23.2585,23.2585,23.1665,23.1916,75200.0
2012-01-26 15:05:00,27.74,27.75,27.68,27.68,51200.0,23.1832,23.1916,23.1331,23.1331,51200.0
2012-01-26 15:10:00,27.68,27.76,27.66,27.75,42400.0,23.1331,23.2,23.1164,23.1916,42400.0
2012-01-26 15:15:00,27.75,27.82,27.75,27.81,58900.0,23.1916,23.2501,23.1916,23.2417,58900.0
2012-01-26 15:20:00,27.82,27.82,27.69,27.71,31800.0,23.2501,23.2501,23.1415,23.1582,31800.0
2012-01-26 15:25:00,27.71,27.72,27.6,27.68,170200.0,23.1582,23.1665,23.0662,23.1331,170200.0
2012-01-26 15:30:00,27.68,27.79,27.68,27.74,84000.0,23.1331,23.225,23.1331,23.1832,84000.0
2012-01-26 15:35:00,27.73,27.84,27.7,27.83,107900.0,23.1749,23.2668,23.1498,23.2585,107900.0
2012-01-26 15:40:00,27.84,27.94,27.83,27.93,153800.0,23.2668,23.3504,23.2585,23.342,153800.0
2012-01-26 15:45:00,27.93,27.98,27.93,27.97,107500.0,23.342,23.3838,23.342,23.3755,107500.0
2012-01-26 15:50:00,27.97,27.98,27.83,27.87,122200.0,23.3755,23.3838,23.2585,23.2919,122200.0
2012-01-26 15:55:00,27.88,27.92,27.88,27.89,139500.0,23.3003,23.3337,23.3003,23.3086,139500.0
2012-01-27 09:30:00,27.97,28.0,27.83,27.98,51600.0,23.3755,23.4005,23.2585,23.3838,51600.0
2012-01-27 09:35:00,27.99,28.14,27.99,28.12,49100.0,23.3922,23.5175,23.3922,23.5008,49100.0
2012-01-27 09:40:00,28.1,28.14,28.07,28.11,18200.0,23.4841,23.5175,23.459,23.4925,18200.0
2012-01-27 09:45:00,28.11,28.16,27.99,27.99,33400.0,23.4925,23.5343,23.3922,23.3922,33400.0
2012-01-27 09:50:00,27.99,28.04,27.84,27.9,75800.0,23.3922,23.434,23.2668,23.317,75800.0
2012-01-27 09:55:00,27.91,27.97,27.81,27.84,32000.0,23.3253,23.3755,23.2417,23.2668,32000.0
2012-01-27 10:00:00,27.85,27.87,27.74,27.82,27500.0,23.2752,23.2919,23.1832,23.2501,27500.0
2012-01-27 10:05:00,27.82,27.87,27.8,27.86,49400.0,23.2501,23.2919,23.2334,23.2835,49400.0
2012-01-27 10:10:00,27.85,27.94,27.81,27.93,36900.0,23.2752,23.3504,23.2417,23.342,36900.0
2012-01-27 10:15:00,27.95,28.02,27.9,27.9,22400.0,23.3588,23.4173,23.317,23.317,22400.0
2012-01-27 10:20:00,27.9,28.0,27.88,27.96,16000.0,23.317,23.4005,23.3003,23.3671,16000.0
2012-01-27 10:25:00,27.98,28.01,27.91,27.91,34600.0,23.3838,23.4089,23.3253,23.3253,34600.0
2012-01-27 10:30:00,27.9,27.99,27.88,27.91,35600.0,23.317,23.3922,23.3003,23.3253,35600.0
2012-01-27 10:35:00,27.91,27.91,27.81,27.81,45600.0,23.3253,23.3253,23.2417,23.2417,45600.0
2012-01-27 10:40:00,27.8,27.8,27.75,27.77,34400.0,23.2334,23.2334,23.1916,23.2083,34400.0
2012-01-27 10:45:00,27.77,27.78,27.7,27.77,29300.0,23.2083,23.2167,23.1498,23.2083,29300.0
2012-01-27 10:50:00,27.75,27.77,27.68,27.69,44700.0,23.1916,23.2083,23.1331,23.1415,44700.0
2012-01-27 10:55:00,27.68,27.79,27.68,27.79,23200.0,23.1331,23.225,23.1331,23.225,23200.0
2012-01-27 11:00:00,27.79,27.85,27.79,27.79,9900.0,23.225,23.2752,23.225,23.225,9900.0
2012-01-27 11:05:00,27.79,27.8,27.73,27.78,57700.0,23.225,23.2334,23.1749,23.2167,57700.0
2012-01-27 11:10:00,27.78,27.86,27.78,27.8,30700.0,23.2167,23.2835,23.2167,23.2334,30700.0
2012-01-27 11:15:00,27.8,27.87,27.8,27.84,54500.0,23.2334,23.2919,23.2334,23.2668,54500.0
2012-01-27 11:20:00,27.84,27.85,27.8,27.81,21200.0,23.2668,23.2752,23.2334,23.2417,21200.0
2012-01-27 11:25:00,27.8,27.81,27.71,27.71,13200.0,23.2334,23.2417,23.1582,23.1582,13200.0
2012-01-27 11:30:00,27.71,27.71,27.64,27.66,20200.0,23.1582,23.1582,23.0997,23.1164,20200.0
2012-01-27 11:35:00,27.65,27.66,27.6,27.65,9100.0,23.108,23.1164,23.0662,23.108,9100.0
2012-01-27 11:40:00,27.66,27.66,27.56,27.57,26000.0,23.1164,23.1164,23.0328,23.0412,26000.0
2012-01-27 11:45:00,27.59,27.61,27.49,27.53,12800.0,23.0579,23.0746,22.9743,23.0077,12800.0
2012-01-27 11:50:00,27.53,27.56,27.5,27.54,70400.0,23.0077,23.0328,22.9827,23.0161,70400.0
2012-01-27 11:55:00,27.55,27.6,27.54,27.57,11700.0,23.0245,23.0662,23.0161,23.0412,11700.0
2012-01-27 12:00:00,27.57,27.62,27.56,27.58,7400.0,23.0412,23.083,23.0328,23.0495,7400.0
2012-01-27 12:05:00,27.58,27.6,27.47,27.5,10100.0,23.0495,23.0662,22.9576,22.9827,10100.0
2012-01-27 12:10:00,27.51,27.51,27.48,27.51,7900.0,22.991,22.991,22.966,22.991,7900.0
2012-01-27 12:15:00,27.51,27.52,27.46,27.52,13200.0,22.991,22.9994,22.9492,22.9994,13200.0
2012-01-27 12:20:00,27.52,27.53,27.49,27.53,9200.0,22.9994,23.0077,22.9743,23.0077,9200.0
2012-01-27 12:25:00,27.54,27.56,27.53,27.56,2700.0,23.0161,23.0328,23.0077,23.0328,2700.0
2012-01-27 12:30:00,27.57,27.63,27.54,27.62,23600.0,23.0412,23.0913,23.0161,23.083,23600.0
2012-01-27 12:35:00,27.61,27.67,27.61,27.66,16600.0,23.0746,23.1247,23.0746,23.1164,16600.0
2012-01-27 12:40:00,27.65,27.67,27.65,27.65,8000.0,23.108,23.1247,23.108,23.108,8000.0
2012-01-27 12:45:00,27.65,27.66,27.58,27.6,16700.0,23.108,23.1164,23.0495,23.0662,16700.0
2012-01-27 12:50:00,27.6,27.6,27.52,27.56,25100.0,23.0662,23.0662,22.9994,23.0328,25100.0
2012-01-27 12:55:00,27.57,27.61,27.57,27.57,33100.0,23.0412,23.0746,23.0412,23.0412,33100.0
2012-01-27 13:00:00,27.57,27.64,27.57,27.63,8300.0,23.0412,23.0997,23.0412,23.0913,8300.0
2012-01-27 13:05:00,27.63,27.64,27.59,27.64,11000.0,23.0913,23.0997,23.0579,23.0997,11000.0
2012-01-27 13:10:00,27.63,27.63,27.58,27.59,9800.0,23.0913,23.0913,23.0495,23.0579,9800.0
2012-01-27 13:15:00,27.6,27.65,27.58,27.59,17700.0,23.0662,23.108,23.0495,23.0579,17700.0
2012-01-27 13:20:00,27.58,27.62,27.57,27.57,15200.0,23.0495,23.083,23.0412,23.0412,15200.0
2012-01-27 13:25:00,27.57,27.61,27.57,27.59,8100.0,23.0412,23.0746,23.0412,23.0579,8100.0
2012-01-27 13:30:00,27.58,27.6,27.55,27.59,11500.0,23.0495,23.0662,23.0245,23.0579,11500.0
2012-01-27 13:35:00,27.6,27.66,27.6,27.66,10600.0,23.0662,23.1164,23.0662,23.1164,10600.0
2012-01-27 13:40:00,27.65,27.66,27.64,27.66,8000.0,23.108,23.1164,23.0997,23.1164,8000.0
2012-01-27 13:45:00,27.66,27.75,27.66,27.69,39800.0,23.1164,23.1916,23.1164,23.1415,39800.0
2012-01-27 13:50:00,27.7,27.71,27.7,27.71,3000.0,23.1498,23.1582,23.1498,23.1582,3000.0
2012-01-27 13:55:00,27.7,27.76,27.7,27.75,21900.0,23.1498,23.2,23.1498,23.1916,21900.0
2012-01-27 14:00:00,27.75,27.78,27.66,27.68,22100.0,23.1916,23.2167,23.1164,23.1331,22100.0
2012-01-27 14:05:00,27.68,27.69,27.66,27.67,17500.0,23.1331,23.1415,23.1164,23.1247,17500.0
2012-01-27 14:10:00,27.67,27.68,27.56,27.58,51500.0,23.1247,23.1331,23.0328,23.0495,51500.0
2012-01-27 14:15:00,27.57,27.65,27.57,27.65,19900.0,23.0412,23.108,23.0412,23.108,19900.0
2012-01-27 14:20:00,27.64,27.68,27.62,27.63,19900.0,23.0997,23.1331,23.083,23.0913,19900.0
2012-01-27 14:25:00,27.63,27.63,27.57,27.59,20500.0,23.0913,23.0913,23.0412,23.0579,20500.0
2012-01-27 14:30:00,27.6,27.61,27.57,27.59,16700.0,23.0662,23.0746,23.0412,23.0579,16700.0
2012-01-27 14:35:00,27.58,27.63,27.57,27.61,17500.0,23.0495,23.0913,23.0412,23.0746,17500.0
2012-01-27 14:40:00,27.61,27.65,27.61,27.65,16100.0,23.0746,23.108,23.0746,23.108,16100.0
2012-01-27 14:45:00,27.66,27.68,27.61,27.65,52300.0,23.1164,23.1331,23.0746,23.108,52300.0
2012-01-27 14:50:00,27.65,27.66,27.57,27.6,52100.0,23.108,23.1164,23.0412,23.0662,52100.0
2012-01-27 14:55:00,27.6,27.64,27.57,27.64,47900.0,23.0662,23.0997,23.0412,23.0997,47900.0
2012-01-27 15:00:00,27.64,27.69,27.64,27.65,29200.0,23.0997,23.1415,23.0997,23.108,29200.0
2012-01-27 15:05:00,27.66,27.66,27.6,27.61,21600.0,23.1164,23.1164,23.0662,23.0746,21600.0
2012-01-27 15:10:00,27.61,27.67,27.6,27.64,54700.0,23.0746,23.1247,23.0662,23.0997,54700.0
2012-01-27 15:15:00,27.64,27.7,27.64,27.67,22000.0,23.0997,23.1498,23.0997,23.1247,22000.0
2012-01-27 15:20:00,27.67,27.72,27.67,27.71,38500.0,23.1247,23.1665,23.1247,23.1582,38500.0
2012-01-27 15:25:00,27.71,27.82,27.7,27.8,43900.0,23.1582,23.2501,23.1498,23.2334,43900.0
2012-01-27 15:30:00,27.81,27.86,27.77,27.78,34100.0,23.2417,23.2835,23.2083,23.2167,34100.0
2012-01-27 15:35:00,27.78,27.85,27.78,27.85,40000.0,23.2167,23.2752,23.2167,23.2752,40000.0
2012-01-27 15:40:00,27.85,27.85,27.83,27.83,26400.0,23.2752,23.2752,23.2585,23.2585,26400.0
2012-01-27 15:45:00,27.83,27.83,27.68,27.71,55800.0,23.2585,23.2585,23.1331,23.1582,55800.0
2012-01-27 15:50:00,27.71,27.83,27.71,27.82,93000.0,23.1582,23.2585,23.1582,23.2501,93000.0
2012-01-27 15:55:00,27.81,27.82,27.69,27.69,124000.0,23.2417,23.2501,23.1415,23.1415,124000.0
2012-01-30 09:30:00,27.12,27.16,26.85,26.95,82500.0,22.6651,22.6985,22.4394,22.523,82500.0
2012-01-30 09:35:00,26.97,26.98,26.85,26.94,22000.0,22.5397,22.5481,22.4394,22.5147,22000.0
2012-01-30 09:40:00,26.94,27.03,26.9,27.03,25600.0,22.5147,22.5899,22.4812,22.5899,25600.0
2012-01-30 09:45:00,27.05,27.07,26.9,26.9,40900.0,22.6066,22.6233,22.4812,22.4812,40900.0
2012-01-30 09:50:00,26.9,26.94,26.88,26.91,84800.0,22.4812,22.5147,22.4645,22.4896,84800.0
2012-01-30 09:55:00,26.9,26.95,26.89,26.94,53900.0,22.4812,22.523,22.4729,22.5147,53900.0
2012-01-30 10:00:00,26.93,27.01,26.88,26.96,103100.0,22.5063,22.5732,22.4645,22.5314,103100.0
2012-01-30 10:05:00,26.96,26.96,26.86,26.91,47300.0,22.5314,22.5314,22.4478,22.4896,47300.0
2012-01-30 10:10:00,26.9,26.95,26.89,26.91,28300.0,22.4812,22.523,22.4729,22.4896,28300.0
2012-01-30 10:15:00,26.91,27.04,26.91,27.02,18100.0,22.4896,22.5982,22.4896,22.5815,18100.0
2012-01-30 10:20:00,27.04,27.04,26.95,27.01,55000.0,22.5982,22.5982,22.523,22.5732,55000.0
2012-01-30 10:25:00,27.0,27.01,26.9,26.92,41700.0,22.5648,22.5732,22.4812,22.4979,41700.0
2012-01-30 10:30:00,26.93,27.0,26.92,26.98,12700.0,22.5063,22.5648,22.4979,22.5481,12700.0
2012-01-30 10:35:00,26.97,26.97,26.9,26.9,42600.0,22.5397,22.5397,22.4812,22.4812,42600.0
2012-01-30 10:40:00,26.9,26.95,26.9,26.94,40300.0,22.4812,22.523,22.4812,22.5147,40300.0
2012-01-30 10:45:00,26.94,26.96,26.92,26.93,40100.0,22.5147,22.5314,22.4979,22.5063,40100.0
2012-01-30 10:50:00,26.93,26.96,26.9,26.92,52000.0,22.5063,22.5314,22.4812,22.4979,52000.0
2012-01-30 10:55:00,26.92,26.92,26.9,26.9,21400.0,22.4979,22.4979,22.4812,22.4812,21400.0
2012-01-30 11:00:00,26.91,26.98,26.9,26.91,62800.0,22.4896,22.5481,22.4812,22.4896,62800.0
2012-01-30 11:05:00,26.9,26.93,26.9,26.91,28500.0,22.4812,22.5063,22.4812,22.4896,28500.0
2012-01-30 11:10:00,26.92,26.94,26.9,26.91,41300.0,22.4979,22.5147,22.4812,22.4896,41300.0
2012-01-30 11:15:00,26.92,26.94,26.9,26.94,47700.0,22.4979,22.5147,22.4812,22.5147,47700.0
2012-01-30 11:20:00,26.93,26.96,26.84,26.86,121200.0,22.5063,22.5314,22.4311,22.4478,121200.0
2012-01-30 11:25:00,26.86,26.91,26.82,26.9,40100.0,22.4478,22.4896,22.4144,22.4812,40100.0
2012-01-30 11:30:00,26.9,26.96,26.86,26.94,34300.0,22.4812,22.5314,22.4478,22.5147,34300.0
2012-01-30 11:35:00,26.94,27.03,26.94,26.97,28100.0,22.5147,22.5899,22.5147,22.5397,28100.0
2012-01-30 11:40:00,26.97,26.98,26.95,26.97,5800.0,22.5397,22.5481,22.523,22.5397,5800.0
2012-01-30 11:45:00,26.98,26.99,26.86,26.89,33700.0,22.5481,22.5564,22.4478,22.4729,33700.0
2012-01-30 11:50:00,26.9,26.94,26.86,26.92,30200.0,22.4812,22.5147,22.4478,22.4979,30200.0
2012-01-30 11:55:00,26.92,26.94,26.89,26.91,19500.0,22.4979,22.5147,22.4729,22.4896,19500.0
2012-01-30 12:00:00,26.91,26.93,26.9,26.91,9000.0,22.4896,22.5063,22.4812,22.4896,9000.0
2012-01-30 12:05:00,26.9,26.93,26.9,26.92,18800.0,22.4812,22.5063,22.4812,22.4979,18800.0
2012-01-30 12:10:00,26.93,26.94,26.91,26.91,10300.0,22.5063,22.5147,22.4896,22.4896,10300.0
2012-01-30 12:15:00,26.91,26.95,26.91,26.94,16300.0,22.4896,22.523,22.4896,22.5147,16300.0
2012-01-30 12:20:00,26.93,26.96,26.91,26.95,30000.0,22.5063,22.5314,22.4896,22.523,30000.0
2012-01-30 12:25:00,26.96,26.96,26.9,26.91,15000.0,22.5314,22.5314,22.4812,22.4896,15000.0
2012-01-30 12:30:00,26.91,26.92,26.86,26.86,18000.0,22.4896,22.4979,22.4478,22.4478,18000.0
2012-01-30 12:35:00,26.86,26.89,26.85,26.87,26100.0,22.4478,22.4729,22.4394,22.4562,26100.0
2012-01-30 12:40:00,26.88,26.92,26.88,26.9,26500.0,22.4645,22.4979,22.4645,22.4812,26500.0
2012-01-30 12:45:00,26.9,26.93,26.89,26.93,25100.0,22.4812,22.5063,22.4729,22.5063,25100.0
2012-01-30 12:50:00,26.93,26.95,26.91,26.92,12600.0,22.5063,22.523,22.4896,22.4979,12600.0
2012-01-30 12:55:00,26.92,26.93,26.89,26.91,11600.0,22.4979,22.5063,22.4729,22.4896,11600.0
2012-01-30 13:00:00,26.9,26.94,26.89,26.92,33900.0,22.4812,22.5147,22.4729,22.4979,33900.0
2012-01-30 13:05:00,26.93,26.94,26.9,26.93,24600.0,22.5063,22.5147,22.4812,22.5063,24600.0
2012-01-30 13:10:00,26.93,26.99,26.89,26.96,59700.0,22.5063,22.5564,22.4729,22.5314,59700.0
2012-01-30 13:15:00,26.96,27.0,26.95,26.98,17700.0,22.5314,22.5648,22.523,22.5481,17700.0
2012-01-30 13:20:00,26.98,27.01,26.94,26.94,31200.0,22.5481,22.5732,22.5147,22.5147,31200.0
2012-01-30 13:25:00,26.94,26.99,26.94,26.98,19600.0,22.5147,22.5564,22.5147,22.5481,19600.0
2012-01-30 13:30:00,26.98,27.02,26.95,26.99,26400.0,22.5481,22.5815,22.523,22.5564,26400.0
2012-01-30 13:35:00,27.0,27.03,26.95,27.03,66800.0,22.5648,22.5899,22.523,22.5899,66800.0
2012-01-30 13:40:00,27.01,27.05,27.0,27.02,22800.0,22.5732,22.6066,22.5648,22.5815,22800.0
2012-01-30 13:45:00,27.01,27.07,27.0,27.04,48900.0,22.5732,22.6233,22.5648,22.5982,48900.0
2012-01-30 13:50:00,27.03,27.05,27.0,27.0,32900.0,22.5899,22.6066,22.5648,22.5648,32900.0
2012-01-30 13:55:00,27.01,27.05,27.0,27.05,31200.0,22.5732,22.6066,22.5648,22.6066,31200.0
2012-01-30 14:00:00,27.05,27.06,27.0,27.01,25800.0,22.6066,22.6149,22.5648,22.5732,25800.0
2012-01-30 14:05:00,27.01,27.05,26.99,27.02,56900.0,22.5732,22.6066,22.5564,22.5815,56900.0
2012-01-30 14:10:00,27.02,27.09,27.02,27.06,46100.0,22.5815,22.64,22.5815,22.6149,46100.0
2012-01-30 14:15:00,27.07,27.12,27.07,27.11,38400.0,22.6233,22.6651,22.6233,22.6567,38400.0
2012-01-30 14:20:00,27.1,27.23,27.09,27.23,107400.0,22.6484,22.757,22.64,22.757,107400.0
2012-01-30 14:25:00,27.22,27.27,27.19,27.2,44500.0,22.7487,22.7905,22.7236,22.732,44500.0
2012-01-30 14:30:00,27.19,27.21,27.17,27.21,44900.0,22.7236,22.7403,22.7069,22.7403,44900.0
2012-01-30 14:35:00,27.2,27.22,27.17,27.22,43200.0,22.732,22.7487,22.7069,22.7487,43200.0
2012-01-30 14:40:00,27.21,27.24,27.19,27.23,34600.0,22.7403,22.7654,22.7236,22.757,34600.0
2012-01-30 14:45:00,27.22,27.24,27.18,27.18,38900.0,22.7487,22.7654,22.7152,22.7152,38900.0
2012-01-30 14:50:00,27.18,27.22,27.17,27.21,50000.0,22.7152,22.7487,22.7069,22.7403,50000.0
2012-01-30 14:55:00,27.21,27.21,27.18,27.18,23900.0,22.7403,22.7403,22.7152,22.7152,23900.0
2012-01-30 15:00:00,27.19,27.19,27.1,27.14,49900.0,22.7236,22.7236,22.6484,22.6818,49900.0
2012-01-30 15:05:00,27.14,27.17,27.13,27.14,18200.0,22.6818,22.7069,22.6735,22.6818,18200.0
2012-01-30 15:10:00,27.14,27.19,27.13,27.15,34400.0,22.6818,22.7236,22.6735,22.6902,34400.0
2012-01-30 15:15:00,27.15,27.19,27.14,27.16,27900.0,22.6902,22.7236,22.6818,22.6985,27900.0
2012-01-30 15:20:00,27.15,27.21,27.15,27.17,45700.0,22.6902,22.7403,22.6902,22.7069,45700.0
2012-01-30 15:25:00,27.17,27.17,27.14,27.16,20400.0,22.7069,22.7069,22.6818,22.6985,20400.0
2012-01-30 15:30:00,27.16,27.17,27.14,27.16,43800.0,22.6985,22.7069,22.6818,22.6985,43800.0
2012-01-30 15:35:00,27.16,27.16,27.15,27.15,40900.0,22.6985,22.6985,22.6902,22.6902,40900.0
2012-01-30 15:40:00,27.16,27.21,27.15,27.16,94500.0,22.6985,22.7403,22.6902,22.6985,94500.0
2012-01-30 15:45:00,27.15,27.18,27.14,27.15,59100.0,22.6902,22.7152,22.6818,22.6902,59100.0
2012-01-30 15:50:00,27.15,27.18,27.14,27.15,76100.0,22.6902,22.7152,22.6818,22.6902,76100.0
2012-01-30 15:55:00,27.15,27.17,27.14,27.17,145100.0,22.6902,22.7069,22.6818,22.7069,145100.0
2012-01-31 09:30:00,27.57,27.58,27.34,27.4,116700.0,23.0412,23.0495,22.849,22.8991,116700.0
2012-01-31 09:35:00,27.41,27.5,27.4,27.48,60200.0,22.9075,22.9827,22.8991,22.966,60200.0
2012-01-31 09:40:00,27.48,27.54,27.41,27.41,96700.0,22.966,23.0161,22.9075,22.9075,96700.0
2012-01-31 09:45:00,27.4,27.41,27.27,27.29,171200.0,22.8991,22.9075,22.7905,22.8072,171200.0
2012-01-31 09:50:00,27.28,27.32,27.0,27.0,105000.0,22.7988,22.8322,22.5648,22.5648,105000.0
2012-01-31 09:55:00,27.0,27.08,26.96,27.02,69700.0,22.5648,22.6317,22.5314,22.5815,69700.0
2012-01-31 10:00:00,27.02,27.06,26.94,26.95,108100.0,22.5815,22.6149,22.5147,22.523,108100.0
2012-01-31 10:05:00,26.95,26.95,26.81,26.87,75900.0,22.523,22.523,22.406,22.4562,75900.0
2012-01-31 10:10:00,26.86,26.96,26.82,26.96,53100.0,22.4478,22.5314,22.4144,22.5314,53100.0
2012-01-31 10:15:00,26.95,27.11,26.88,26.89,66800.0,22.523,22.6567,22.4645,22.4729,66800.0
2012-01-31 10:20:00,26.9,26.97,26.86,26.92,35300.0,22.4812,22.5397,22.4478,22.4979,35300.0
2012-01-31 10:25:00,26.93,27.04,26.93,26.96,54300.0,22.5063,22.5982,22.5063,22.5314,54300.0
2012-01-31 10:30:00,26.97,27.1,26.96,27.09,28800.0,22.5397,22.6484,22.5314,22.64,28800.0
2012-01-31 10:35:00,27.08,27.09,26.95,27.01,45100.0,22.6317,22.64,22.523,22.5732,45100.0
2012-01-31 10:40:00,27.01,27.12,27.01,27.11,29200.0,22.5732,22.6651,22.5732,22.6567,29200.0
2012-01-31 10:45:00,27.12,27.12,26.99,26.99,53200.0,22.6651,22.6651,22.5564,22.5564,53200.0
2012-01-31 10:50:00,26.99,27.01,26.93,27.0,29900.0,22.5564,22.5732,22.5063,22.5648,29900.0
2012-01-31 10:55:00,27.01,27.05,26.97,27.03,25500.0,22.5732,22.6066,22.5397,22.5899,25500.0
2012-01-31 11:00:00,27.04,27.06,26.95,27.0,58100.0,22.5982,22.6149,22.523,22.5648,58100.0
2012-01-31 11:05:00,26.99,27.05,26.97,27.05,41800.0,22.5564,22.6066,22.5397,22.6066,41800.0
2012-01-31 11:10:00,27.04,27.04,26.95,27.02,55300.0,22.5982,22.5982,22.523,22.5815,55300.0
2012-01-31 11:15:00,27.03,27.08,27.02,27.05,41200.0,22.5899,22.6317,22.5815,22.6066,41200.0
2012-01-31 11:20:00,27.04,27.11,27.01,27.09,10300.0,22.5982,22.6567,22.5732,22.64,10300.0
2012-01-31 11:25:00,27.08,27.13,26.98,26.98,30000.0,22.6317,22.6735,22.5481,22.5481,30000.0
2012-01-31 11:30:00,26.98,27.01,26.95,27.01,34200.0,22.5481,22.5732,22.523,22.5732,34200.0
2012-01-31 11:35:00,27.02,27.08,26.99,27.08,25800.0,22.5815,22.6317,22.5564,22.6317,25800.0
2012-01-31 11:40:00,27.07,27.08,26.98,27.06,32800.0,22.6233,22.6317,22.5481,22.6149,32800.0
2012-01-31 11:45:00,27.05,27.11,27.04,27.05,19900.0,22.6066,22.6567,22.5982,22.6066,19900.0
2012-01-31 11:50:00,27.05,27.09,27.01,27.03,13700.0,22.6066,22.64,22.5732,22.5899,13700.0
2012-01-31 11:55:00,27.02,27.07,27.01,27.02,24400.0,22.5815,22.6233,22.5732,22.5815,24400.0
2012-01-31 12:00:00,27.03,27.04,26.97,27.01,39400.0,22.5899,22.5982,22.5397,22.5732,39400.0
2012-01-31 12:05:00,27.0,27.0,26.96,27.0,5700.0,22.5648,22.5648,22.5314,22.5648,5700.0
2012-01-31 12:10:00,26.99,27.02,26.95,26.97,7600.0,22.5564,22.5815,22.523,22.5397,7600.0
2012-01-31 12:15:00,26.98,27.07,26.98,27.05,12200.0,22.5481,22.6233,22.5481,22.6066,12200.0
2012-01-31 12:20:00,27.04,27.04,27.0,27.0,7100.0,22.5982,22.5982,22.5648,22.5648,7100.0
2012-01-31 12:25:00,26.99,27.02,26.97,27.01,19300.0,22.5564,22.5815,22.5397,22.5732,19300.0
2012-01-31 12:30:00,27.0,27.0,26.95,26.97,14100.0,22.5648,22.5648,22.523,22.5397,14100.0
2012-01-31 12:35:00,26.97,27.01,26.95,26.95,13000.0,22.5397,22.5732,22.523,22.523,13000.0
2012-01-31 12:40:00,26.95,26.96,26.92,26.94,27500.0,22.523,22.5314,22.4979,22.5147,27500.0
2012-01-31 12:45:00,26.93,26.99,26.93,26.98,4900.0,22.5063,22.5564,22.5063,22.5481,4900.0
2012-01-31 12:50:00,26.99,27.02,26.98,26.98,6200.0,22.5564,22.5815,22.5481,22.5481,6200.0
2012-01-31 12:55:00,27.0,27.0,26.96,26.97,3800.0,22.5648,22.5648,22.5314,22.5397,3800.0
2012-01-31 13:00:00,26.97,27.04,26.97,27.02,10700.0,22.5397,22.5982,22.5397,22.5815,10700.0
2012-01-31 13:05:00,27.02,27.04,26.98,27.04,37700.0,22.5815,22.5982,22.5481,22.5982,37700.0
2012-01-31 13:10:00,27.05,27.1,27.04,27.04,15700.0,22.6066,22.6484,22.5982,22.5982,15700.0
2012-01-31 13:15:00,27.04,27.1,27.04,27.1,12700.0,22.5982,22.6484,22.5982,22.6484,12700.0
2012-01-31 13:20:00,27.1,27.15,27.1,27.15,8900.0,22.6484,22.6902,22.6484,22.6902,8900.0
2012-01-31 13:25:00,27.15,27.17,27.14,27.15,16900.0,22.6902,22.7069,22.6818,22.6902,16900.0
2012-01-31 13:30:00,27.15,27.16,27.14,27.15,21500.0,22.6902,22.6985,22.6818,22.6902,21500.0
2012-01-31 13:35:00,27.15,27.17,27.14,27.15,30600.0,22.6902,22.7069,22.6818,22.6902,30600.0
2012-01-31 13:40:00,27.15,27.16,27.12,27.12,15100.0,22.6902,22.6985,22.6651,22.6651,15100.0
2012-01-31 13:45:00,27.12,27.12,27.06,27.06,11100.0,22.6651,22.6651,22.6149,22.6149,11100.0
2012-01-31 13:50:00,27.06,27.07,27.01,27.02,14500.0,22.6149,22.6233,22.5732,22.5815,14500.0
2012-01-31 13:55:00,27.01,27.08,27.01,27.07,29600.0,22.5732,22.6317,22.5732,22.6233,29600.0
2012-01-31 14:00:00,27.07,27.09,27.04,27.07,13200.0,22.6233,22.64,22.5982,22.6233,13200.0
2012-01-31 14:05:00,27.07,27.1,27.06,27.09,28000.0,22.6233,22.6484,22.6149,22.64,28000.0
2012-01-31 14:10:00,27.07,27.21,27.05,27.19,38700.0,22.6233,22.7403,22.6066,22.7236,38700.0
2012-01-31 14:15:00,27.18,27.25,27.08,27.24,131800.0,22.7152,22.7737,22.6317,22.7654,131800.0
2012-01-31 14:20:00,27.24,27.29,27.23,27.24,59700.0,22.7654,22.8072,22.757,22.7654,59700.0
2012-01-31 14:25:00,27.24,27.27,27.24,27.24,19700.0,22.7654,22.7905,22.7654,22.7654,19700.0
2012-01-31 14:30:00,27.24,27.25,27.23,27.24,65800.0,22.7654,22.7737,22.757,22.7654,65800.0
2012-01-31 14:35:00,27.24,27.25,27.23,27.24,38800.0,22.7654,22.7737,22.757,22.7654,38800.0
2012-01-31 14:40:00,27.24,27.25,27.24,27.24,51900.0,22.7654,22.7737,22.7654,22.7654,51900.0
2012-01-31 14:45:00,27.24,27.3,27.24,27.27,183200.0,22.7654,22.8155,22.7654,22.7905,183200.0
2012-01-31 14:50:00,27.26,27.28,27.24,27.24,144900.0,22.7821,22.7988,22.7654,22.7654,144900.0
2012-01-31 14:55:00,27.24,27.31,27.18,27.18,55500.0,22.7654,22.8239,22.7152,22.7152,55500.0
2012-01-31 15:00:00,27.18,27.22,27.17,27.2,66600.0,22.7152,22.7487,22.7069,22.732,66600.0
2012-01-31 15:05:00,27.2,27.24,27.17,27.23,36900.0,22.732,22.7654,22.7069,22.757,36900.0
2012-01-31 15:10:00,27.23,27.31,27.2,27.27,74000.0,22.757,22.8239,22.732,22.7905,74000.0
2012-01-31 15:15:00,27.26,27.31,27.26,27.29,54800.0,22.7821,22.8239,22.7821,22.8072,54800.0
2012-01-31 15:20:00,27.3,27.31,27.28,27.3,56700.0,22.8155,22.8239,22.7988,22.8155,56700.0
2012-01-31 15:25:00,27.3,27.33,27.22,27.25,58700.0,22.8155,22.8406,22.7487,22.7737,58700.0
2012-01-31 15:30:00,27.24,27.26,27.19,27.21,123900.0,22.7654,22.7821,22.7236,22.7403,123900.0
2012-01-31 15:35:00,27.2,27.32,27.17,27.18,287900.0,22.732,22.8322,22.7069,22.7152,287900.0
2012-01-31 15:40:00,27.18,27.19,27.12,27.13,72000.0,22.7152,22.7236,22.6651,22.6735,72000.0
2012-01-31 15:45:00,27.13,27.24,27.13,27.14,93600.0,22.6735,22.7654,22.6735,22.6818,93600.0
2012-01-31 15:50:00,27.14,27.17,27.1,27.12,121200.0,22.6818,22.7069,22.6484,22.6651,121200.0
2012-01-31 15:55:00,27.12,27.22,27.12,27.16,232600.0,22.6651,22.7487,22.6651,22.6985,232600.0
2012-02-01 09:30:00,27.65,27.9,27.61,27.86,89900.0,23.108,23.317,23.0746,23.2835,89900.0
2012-02-01 09:35:00,27.86,27.91,27.83,27.83,37800.0,23.2835,23.3253,23.2585,23.2585,37800.0
2012-02-01 09:40:00,27.82,27.82,27.75,27.77,32700.0,23.2501,23.2501,23.1916,23.2083,32700.0
2012-02-01 09:45:00,27.79,27.89,27.76,27.89,70300.0,23.225,23.3086,23.2,23.3086,70300.0
2012-02-01 09:50:00,27.88,27.91,27.79,27.81,65800.0,23.3003,23.3253,23.225,23.2417,65800.0
2012-02-01 09:55:00,27.81,27.89,27.8,27.86,46900.0,23.2417,23.3086,23.2334,23.2835,46900.0
2012-02-01 10:00:00,27.86,27.9,27.76,27.83,46300.0,23.2835,23.317,23.2,23.2585,46300.0
2012-02-01 10:05:00,27.82,27.96,27.82,27.96,67000.0,23.2501,23.3671,23.2501,23.3671,67000.0
2012-02-01 10:10:00,27.96,28.14,27.93,28.09,63400.0,23.3671,23.5175,23.342,23.4758,63400.0
2012-02-01 10:15:00,28.09,28.09,27.95,28.0,57800.0,23.4758,23.4758,23.3588,23.4005,57800.0
2012-02-01 10:20:00,27.99,28.07,27.98,28.05,39800.0,23.3922,23.459,23.3838,23.4423,39800.0
2012-02-01 10:25:00,28.05,28.07,27.99,28.0,28400.0,23.4423,23.459,23.3922,23.4005,28400.0
2012-02-01 10:30:00,27.99,28.05,27.98,27.99,51500.0,23.3922,23.4423,23.3838,23.3922,51500.0
2012-02-01 10:35:00,27.99,28.1,27.98,28.08,51900.0,23.3922,23.4841,23.3838,23.4674,51900.0
2012-02-01 10:40:00,28.08,28.14,28.06,28.11,59200.0,23.4674,23.5175,23.4507,23.4925,59200.0
2012-02-01 10:45:00,28.12,28.13,28.03,28.1,90400.0,23.5008,23.5092,23.4256,23.4841,90400.0
2012-02-01 10:50:00,28.09,28.09,28.02,28.06,136400.0,23.4758,23.4758,23.4173,23.4507,136400.0
2012-02-01 10:55:00,28.05,28.19,28.05,28.14,127000.0,23.4423,23.5593,23.4423,23.5175,127000.0
2012-02-01 11:00:00,28.15,28.17,28.12,28.14,71500.0,23.5259,23.5426,23.5008,23.5175,71500.0
2012-02-01 11:05:00,28.14,28.17,28.11,28.15,78100.0,23.5175,23.5426,23.4925,23.5259,78100.0
2012-02-01 11:10:00,28.15,28.15,28.07,28.08,136900.0,23.5259,23.5259,23.459,23.4674,136900.0
2012-02-01 11:15:00,28.08,28.18,28.07,28.18,90600.0,23.4674,23.551,23.459,23.551,90600.0
2012-02-01 11:20:00,28.18,28.18,28.07,28.12,61200.0,23.551,23.551,23.459,23.5008,61200.0
2012-02-01 11:25:00,28.11,28.2,28.07,28.15,25000.0,23.4925,23.5677,23.459,23.5259,25000.0
2012-02-01 11:30:00,28.16,28.23,28.12,28.18,29700.0,23.5343,23.5928,23.5008,23.551,29700.0
2012-02-01 11:35:00,28.18,28.2,28.11,28.2,29200.0,23.551,23.5677,23.4925,23.5677,29200.0
2012-02-01 11:40:00,28.2,28.23,28.16,28.18,30800.0,23.5677,23.5928,23.5343,23.551,30800.0
2012-02-01 11:45:00,28.18,28.2,28.07,28.07,41100.0,23.551,23.5677,23.459,23.459,41100.0
2012-02-01 11:50:00,28.08,28.14,28.03,28.04,49700.0,23.4674,23.5175,23.4256,23.434,49700.0
2012-02-01 11:55:00,28.05,28.11,28.05,28.08,17200.0,23.4423,23.4925,23.4423,23.4674,17200.0
2012-02-01 12:00:00,28.08,28.1,28.02,28.02,34200.0,23.4674,23.4841,23.4173,23.4173,34200.0
2012-02-01 12:05:00,28.03,28.05,28.0,28.01,12400.0,23.4256,23.4423,23.4005,23.4089,12400.0
2012-02-01 12:10:00,28.0,28.1,28.0,28.05,36200.0,23.4005,23.4841,23.4005,23.4423,36200.0
2012-02-01 12:15:00,28.04,28.06,28.0,28.01,36000.0,23.434,23.4507,23.4005,23.4089,36000.0
2012-02-01 12:20:00,28.02,28.02,28.0,28.01,32700.0,23.4173,23.4173,23.4005,23.4089,32700.0
2012-02-01 12:25:00,28.01,28.04,28.0,28.03,21900.0,23.4089,23.434,23.4005,23.4256,21900.0
2012-02-01 12:30:00,28.03,28.04,28.0,28.01,25900.0,23.4256,23.434,23.4005,23.4089,25900.0
2012-02-01 12:35:00,28.02,28.03,28.01,28.02,25100.0,23.4173,23.4256,23.4089,23.4173,25100.0
2012-02-01 12:40:00,28.02,28.02,27.93,27.98,39000.0,23.4173,23.4173,23.342,23.3838,39000.0
2012-02-01 12:45:00,27.98,28.02,27.96,27.97,16800.0,23.3838,23.4173,23.3671,23.3755,16800.0
2012-02-01 12:50:00,27.97,28.03,27.96,28.03,25700.0,23.3755,23.4256,23.3671,23.4256,25700.0
2012-02-01 12:55:00,28.03,28.03,28.0,28.03,11800.0,23.4256,23.4256,23.4005,23.4256,11800.0
2012-02-01 13:00:00,28.03,28.09,27.99,28.0,52000.0,23.4256,23.4758,23.3922,23.4005,52000.0
2012-02-01 13:05:00,28.01,28.04,27.99,28.01,30500.0,23.4089,23.434,23.3922,23.4089,30500.0
2012-02-01 13:10:00,28.01,28.05,27.98,28.02,30500.0,23.4089,23.4423,23.3838,23.4173,30500.0
2012-02-01 13:15:00,28.03,28.06,27.98,28.06,62200.0,23.4256,23.4507,23.3838,23.4507,62200.0
2012-02-01 13:20:00,28.06,28.1,28.05,28.07,27600.0,23.4507,23.4841,23.4423,23.459,27600.0
2012-02-01 13:25:00,28.07,28.08,28.05,28.06,13200.0,23.459,23.4674,23.4423,23.4507,13200.0
2012-02-01 13:30:00,28.06,28.1,28.05,28.1,16000.0,23.4507,23.4841,23.4423,23.4841,16000.0
2012-02-01 13:35:00,28.1,28.11,28.05,28.1,93500.0,23.4841,23.4925,23.4423,23.4841,93500.0
2012-02-01 13:40:00,28.1,28.11,27.99,28.01,131800.0,23.4841,23.4925,23.3922,23.4089,131800.0
2012-02-01 13:45:00,28.01,28.08,28.0,28.08,21200.0,23.4089,23.4674,23.4005,23.4674,21200.0
2012-02-01 13:50:00,28.08,28.13,28.07,28.1,36200.0,23.4674,23.5092,23.459,23.4841,36200.0
2012-02-01 13:55:00,28.1,28.17,28.09,28.17,13500.0,23.4841,23.5426,23.4758,23.5426,13500.0
2012-02-01 14:00:00,28.16,28.18,28.14,28.16,21300.0,23.5343,23.551,23.5175,23.5343,21300.0
2012-02-01 14:05:00,28.17,28.2,28.08,28.09,25200.0,23.5426,23.5677,23.4674,23.4758,25200.0
2012-02-01 14:10:00,28.08,28.14,28.06,28.1,30000.0,23.4674,23.5175,23.4507,23.4841,30000.0
2012-02-01 14:15:00,28.11,28.16,28.11,28.16,18900.0,23.4925,23.5343,23.4925,23.5343,18900.0
2012-02-01 14:20:00,28.16,28.29,28.15,28.24,79300.0,23.5343,23.6429,23.5259,23.6011,79300.0
2012-02-01 14:25:00,28.24,28.34,28.23,28.3,44400.0,23.6011,23.6847,23.5928,23.6513,44400.0
2012-02-01 14:30:00,28.29,28.31,28.26,28.28,33800.0,23.6429,23.6596,23.6178,23.6345,33800.0
2012-02-01 14:35:00,28.27,28.32,28.26,28.27,29500.0,23.6262,23.668,23.6178,23.6262,29500.0
2012-02-01 14:40:00,28.26,28.28,28.19,28.2,61900.0,23.6178,23.6345,23.5593,23.5677,61900.0
2012-02-01 14:45:00,28.2,28.21,28.14,28.17,40200.0,23.5677,23.576,23.5175,23.5426,40200.0
2012-02-01 14:50:00,28.17,28.37,28.17,28.37,46200.0,23.5426,23.7098,23.5426,23.7098,46200.0
2012-02-01 14:55:00,28.36,28.36,28.28,28.28,92500.0,23.7014,23.7014,23.6345,23.6345,92500.0
2012-02-01 15:00:00,28.29,28.31,28.21,28.23,29200.0,23.6429,23.6596,23.576,23.5928,29200.0
2012-02-01 15:05:00,28.24,28.34,28.24,28.34,45400.0,23.6011,23.6847,23.6011,23.6847,45400.0
2012-02-01 15:10:00,28.34,28.38,28.27,28.32,58500.0,23.6847,23.7181,23.6262,23.668,58500.0
2012-02-01 15:15:00,28.31,28.31,28.22,28.24,39200.0,23.6596,23.6596,23.5844,23.6011,39200.0
2012-02-01 15:20:00,28.24,28.3,28.21,28.28,42600.0,23.6011,23.6513,23.576,23.6345,42600.0
2012-02-01 15:25:00,28.28,28.29,28.25,28.26,26200.0,23.6345,23.6429,23.6095,23.6178,26200.0
2012-02-01 15:30:00,28.25,28.29,28.23,28.28,50000.0,23.6095,23.6429,23.5928,23.6345,50000.0
2012-02-01 15:35:00,28.29,28.33,28.29,28.32,62000.0,23.6429,23.6763,23.6429,23.668,62000.0
2012-02-01 15:40:00,28.32,28.38,28.26,28.26,133400.0,23.668,23.7181,23.6178,23.6178,133400.0
2012-02-01 15:45:00,28.26,28.32,28.24,28.28,50900.0,23.6178,23.668,23.6011,23.6345,50900.0
2012-02-01 15:50:00,28.28,28.29,28.21,28.22,85000.0,23.6345,23.6429,23.576,23.5844,85000.0
2012-02-01 15:55:00,28.22,28.28,28.21,28.26,198800.0,23.5844,23.6345,23.576,23.6178,198800.0
2012-02-02 09:30:00,26.62,27.29,26.54,26.97,603100.0,22.2472,22.8072,22.1804,22.5397,603100.0
2012-02-02 09:35:00,26.96,27.05,26.87,26.95,176700.0,22.5314,22.6066,22.4562,22.523,176700.0
2012-02-02 09:40:00,26.96,27.15,26.9,27.11,327000.0,22.5314,22.6902,22.4812,22.6567,327000.0
2012-02-02 09:45:00,27.11,27.47,27.11,27.36,483700.0,22.6567,22.9576,22.6567,22.8657,483700.0
2012-02-02 09:50:00,27.35,27.52,27.24,27.41,218400.0,22.8573,22.9994,22.7654,22.9075,218400.0
2012-02-02 09:55:00,27.4,27.56,27.25,27.52,220700.0,22.8991,23.0328,22.7737,22.9994,220700.0
2012-02-02 10:00:00,27.52,27.75,27.49,27.61,423800.0,22.9994,23.1916,22.9743,23.0746,423800.0
2012-02-02 10:05:00,27.62,27.94,27.6,27.89,374500.0,23.083,23.3504,23.0662,23.3086,374500.0
2012-02-02 10:10:00,27.9,28.14,27.9,28.09,268400.0,23.317,23.5175,23.317,23.4758,268400.0
2012-02-02 10:15:00,28.09,28.17,27.89,27.98,569000.0,23.4758,23.5426,23.3086,23.3838,569000.0
2012-02-02 10:20:00,27.99,28.0,27.83,27.98,483100.0,23.3922,23.4005,23.2585,23.3838,483100.0
2012-02-02 10:25:00,27.97,28.28,27.97,28.18,289000.0,23.3755,23.6345,23.3755,23.551,289000.0
2012-02-02 10:30:00,28.19,28.35,28.14,28.28,165700.0,23.5593,23.693,23.5175,23.6345,165700.0
2012-02-02 10:35:00,28.28,28.38,28.23,28.35,276700.0,23.6345,23.7181,23.5928,23.693,276700.0
2012-02-02 10:40:00,28.35,28.53,28.35,28.49,385100.0,23.693,23.8435,23.693,23.81,385100.0
2012-02-02 10:45:00,28.46,28.78,28.43,28.77,240800.0,23.785,24.0524,23.7599,24.0441,240800.0
2012-02-02 10:50:00,28.77,28.9,28.61,28.85,290000.0,24.0441,24.1527,23.9103,24.1109,290000.0
2012-02-02 10:55:00,28.85,28.94,28.83,28.87,199900.0,24.1109,24.1861,24.0942,24.1276,199900.0
2012-02-02 11:00:00,28.87,29.0,28.87,28.99,199900.0,24.1276,24.2363,24.1276,24.2279,199900.0
2012-02-02 11:05:00,28.99,29.0,28.61,28.73,297100.0,24.2279,24.2363,23.9103,24.0106,297100.0
2012-02-02 11:10:00,28.73,28.9,28.65,28.66,153800.0,24.0106,24.1527,23.9438,23.9521,153800.0
2012-02-02 11:15:00,28.66,28.86,28.56,28.85,179900.0,23.9521,24.1193,23.8685,24.1109,179900.0
2012-02-02 11:20:00,28.86,29.1,28.78,29.01,177600.0,24.1193,24.3198,24.0524,24.2446,177600.0
2012-02-02 11:25:00,29.0,29.19,28.92,29.03,130200.0,24.2363,24.3951,24.1694,24.2613,130200.0
2012-02-02 11:30:00,29.03,29.12,28.94,29.09,73600.0,24.2613,24.3366,24.1861,24.3115,73600.0
2012-02-02 11:35:00,29.09,29.12,28.84,28.97,100500.0,24.3115,24.3366,24.1026,24.2112,100500.0
2012-02-02 11:40:00,28.96,28.99,28.92,28.99,54400.0,24.2028,24.2279,24.1694,24.2279,54400.0
2012-02-02 11:45:00,28.99,29.27,28.98,29.24,130900.0,24.2279,24.4619,24.2196,24.4368,130900.0
2012-02-02 11:50:00,29.24,29.36,29.2,29.26,107300.0,24.4368,24.5371,24.4034,24.4536,107300.0
2012-02-02 11:55:00,29.28,29.3,29.07,29.14,82500.0,24.4703,24.487,24.2948,24.3533,82500.0
2012-02-02 12:00:00,29.14,29.25,29.13,29.22,32700.0,24.3533,24.4452,24.3449,24.4201,32700.0
2012-02-02 12:05:00,29.22,29.28,29.18,29.27,59800.0,24.4201,24.4703,24.3867,24.4619,59800.0
2012-02-02 12:10:00,29.26,29.26,29.14,29.17,48500.0,24.4536,24.4536,24.3533,24.3783,48500.0
2012-02-02 12:15:00,29.17,29.17,29.05,29.09,51500.0,24.3783,24.3783,24.2781,24.3115,51500.0
2012-02-02 12:20:00,29.1,29.13,29.02,29.03,33600.0,24.3198,24.3449,24.253,24.2613,33600.0
2012-02-02 12:25:00,29.02,29.03,29.02,29.03,25600.0,24.253,24.2613,24.253,24.2613,25600.0
2012-02-02 12:30:00,29.03,29.03,28.91,29.0,64400.0,24.2613,24.2613,24.1611,24.2363,64400.0
2012-02-02 12:35:00,28.99,28.99,28.78,28.79,53800.0,24.2279,24.2279,24.0524,24.0608,53800.0
2012-02-02 12:40:00,28.79,28.82,28.76,28.8,33500.0,24.0608,24.0858,24.0357,24.0691,33500.0
2012-02-02 12:45:00,28.8,28.81,28.76,28.78,32800.0,24.0691,24.0775,24.0357,24.0524,32800.0
2012-02-02 12:50:00,28.78,28.85,28.75,28.83,40300.0,24.0524,24.1109,24.0273,24.0942,40300.0
2012-02-02 12:55:00,28.84,28.9,28.82,28.82,56200.0,24.1026,24.1527,24.0858,24.0858,56200.0
2012-02-02 13:00:00,28.82,28.85,28.77,28.77,146600.0,24.0858,24.1109,24.0441,24.0441,146600.0
2012-02-02 13:05:00,28.77,28.78,28.72,28.73,78400.0,24.0441,24.0524,24.0023,24.0106,78400.0
2012-02-02 13:10:00,28.74,28.74,28.68,28.69,76100.0,24.019,24.019,23.9688,23.9772,76100.0
2012-02-02 13:15:00,28.69,28.82,28.69,28.8,53500.0,23.9772,24.0858,23.9772,24.0691,53500.0
2012-02-02 13:20:00,28.8,28.81,28.68,28.68,33900.0,24.0691,24.0775,23.9688,23.9688,33900.0
2012-02-02 13:25:00,28.68,28.68,28.42,28.46,140800.0,23.9688,23.9688,23.7515,23.785,140800.0
2012-02-02 13:30:00,28.48,28.62,28.45,28.59,54700.0,23.8017,23.9187,23.7766,23.8936,54700.0
2012-02-02 13:35:00,28.59,28.6,28.55,28.55,40600.0,23.8936,23.902,23.8602,23.8602,40600.0
2012-02-02 13:40:00,28.57,28.65,28.5,28.65,34600.0,23.8769,23.9438,23.8184,23.9438,34600.0
2012-02-02 13:45:00,28.65,28.76,28.65,28.71,50300.0,23.9438,24.0357,23.9438,23.9939,50300.0
2012-02-02 13:50:00,28.71,28.73,28.63,28.64,30700.0,23.9939,24.0106,23.9271,23.9354,30700.0
2012-02-02 13:55:00,28.63,28.68,28.63,28.66,30800.0,23.9271,23.9688,23.9271,23.9521,30800.0
2012-02-02 14:00:00,28.65,28.7,28.64,28.69,21800.0,23.9438,23.9856,23.9354,23.9772,21800.0
2012-02-02 14:05:00,28.69,28.69,28.58,28.59,39600.0,23.9772,23.9772,23.8853,23.8936,39600.0
2012-02-02 14:10:00,28.59,28.67,28.55,28.67,44600.0,23.8936,23.9605,23.8602,23.9605,44600.0
2012-02-02 14:15:00,28.67,28.72,28.63,28.69,75500.0,23.9605,24.0023,23.9271,23.9772,75500.0
2012-02-02 14:20:00,28.71,28.82,28.7,28.81,67800.0,23.9939,24.0858,23.9856,24.0775,67800.0
2012-02-02 14:25:00,28.8,28.81,28.72,28.76,112300.0,24.0691,24.0775,24.0023,24.0357,112300.0
2012-02-02 14:30:00,28.76,28.81,28.75,28.79,48000.0,24.0357,24.0775,24.0273,24.0608,48000.0
2012-02-02 14:35:00,28.79,28.8,28.76,28.8,36600.0,24.0608,24.0691,24.0357,24.0691,36600.0
2012-02-02 14:40:00,28.8,28.84,28.74,28.8,43400.0,24.0691,24.1026,24.019,24.0691,43400.0
2012-02-02 14:45:00,28.8,28.81,28.72,28.8,46300.0,24.0691,24.0775,24.0023,24.0691,46300.0
2012-02-02 14:50:00,28.79,28.8,28.77,28.79,37900.0,24.0608,24.0691,24.0441,24.0608,37900.0
2012-02-02 14:55:00,28.79,28.79,28.73,28.75,46900.0,24.0608,24.0608,24.0106,24.0273,46900.0
2012-02-02 15:00:00,28.75,28.87,28.7,28.87,46300.0,24.0273,24.1276,23.9856,24.1276,46300.0
2012-02-02 15:05:00,28.89,28.97,28.85,28.91,69900.0,24.1443,24.2112,24.1109,24.1611,69900.0
2012-02-02 15:10:00,28.91,28.91,28.81,28.9,66100.0,24.1611,24.1611,24.0775,24.1527,66100.0
2012-02-02 15:15:00,28.9,28.9,28.84,28.9,73600.0,24.1527,24.1527,24.1026,24.1527,73600.0
2012-02-02 15:20:00,28.9,28.93,28.87,28.91,69400.0,24.1527,24.1778,24.1276,24.1611,69400.0
2012-02-02 15:25:00,28.91,28.92,28.84,28.84,58800.0,24.1611,24.1694,24.1026,24.1026,58800.0
2012-02-02 15:30:00,28.85,29.07,28.84,29.06,173200.0,24.1109,24.2948,24.1026,24.2864,173200.0
2012-02-02 15:35:00,29.06,29.22,29.04,29.14,170700.0,24.2864,24.4201,24.2697,24.3533,170700.0
2012-02-02 15:40:00,29.14,29.17,29.05,29.06,74000.0,24.3533,24.3783,24.2781,24.2864,74000.0
2012-02-02 15:45:00,29.05,29.06,28.88,28.9,111600.0,24.2781,24.2864,24.136,24.1527,111600.0
2012-02-02 15:50:00,28.9,28.97,28.88,28.89,197300.0,24.1527,24.2112,24.136,24.1443,197300.0
2012-02-02 15:55:00,28.88,28.9,28.66,28.68,617600.0,24.136,24.1527,23.9521,23.9688,617600.0
2012-02-03 09:30:00,29.11,29.31,29.06,29.3,124800.0,24.3282,24.4953,24.2864,24.487,124800.0
2012-02-03 09:35:00,29.29,29.39,29.19,29.25,81900.0,24.4786,24.5622,24.3951,24.4452,81900.0
2012-02-03 09:40:00,29.24,29.49,29.24,29.41,92800.0,24.4368,24.6458,24.4368,24.5789,92800.0
2012-02-03 09:45:00,29.41,29.58,29.39,29.56,187900.0,24.5789,24.721,24.5622,24.7043,187900.0
2012-02-03 09:50:00,29.56,29.9,29.56,29.88,191100.0,24.7043,24.9884,24.7043,24.9717,191100.0
2012-02-03 09:55:00,29.87,29.99,29.76,29.96,201300.0,24.9634,25.0636,24.8714,25.0386,201300.0
2012-02-03 10:00:00,29.97,29.99,29.73,29.81,171100.0,25.0469,25.0636,24.8464,24.9132,171100.0
2012-02-03 10:05:00,29.81,29.88,29.8,29.86,65400.0,24.9132,24.9717,24.9049,24.955,65400.0
2012-02-03 10:10:00,29.87,29.95,29.85,29.95,46600.0,24.9634,25.0302,24.9466,25.0302,46600.0
2012-02-03 10:15:00,29.96,29.99,29.95,29.96,60800.0,25.0386,25.0636,25.0302,25.0386,60800.0
2012-02-03 10:20:00,29.97,29.98,29.88,29.95,93000.0,25.0469,25.0553,24.9717,25.0302,93000.0
2012-02-03 10:25:00,29.95,29.97,29.92,29.94,80400.0,25.0302,25.0469,25.0051,25.0219,80400.0
2012-02-03 10:30:00,29.95,30.11,29.95,30.11,184200.0,25.0302,25.1639,25.0302,25.1639,184200.0
2012-02-03 10:35:00,30.11,30.25,30.04,30.24,116300.0,25.1639,25.2809,25.1054,25.2726,116300.0
2012-02-03 10:40:00,30.23,30.23,30.11,30.16,63500.0,25.2642,25.2642,25.1639,25.2057,63500.0
2012-02-03 10:45:00,30.15,30.29,30.12,30.29,59200.0,25.1974,25.3144,25.1723,25.3144,59200.0
2012-02-03 10:50:00,30.29,30.29,30.22,30.23,42500.0,25.3144,25.3144,25.2559,25.2642,42500.0
2012-02-03 10:55:00,30.22,30.38,30.22,30.36,64000.0,25.2559,25.3896,25.2559,25.3729,64000.0
2012-02-03 11:00:00,30.37,30.38,30.22,30.24,78600.0,25.3812,25.3896,25.2559,25.2726,78600.0
2012-02-03 11:05:00,30.24,30.24,30.16,30.22,77700.0,25.2726,25.2726,25.2057,25.2559,77700.0
2012-02-03 11:10:00,30.22,30.25,30.17,30.18,59600.0,25.2559,25.2809,25.2141,25.2224,59600.0
2012-02-03 11:15:00,30.18,30.25,30.16,30.25,39500.0,25.2224,25.2809,25.2057,25.2809,39500.0
2012-02-03 11:20:00,30.26,30.32,30.24,30.3,59000.0,25.2893,25.3394,25.2726,25.3227,59000.0
2012-02-03 11:25:00,30.3,30.36,30.29,30.33,40700.0,25.3227,25.3729,25.3144,25.3478,40700.0
2012-02-03 11:30:00,30.33,30.34,30.3,30.33,35500.0,25.3478,25.3562,25.3227,25.3478,35500.0
2012-02-03 11:35:00,30.33,30.43,30.31,30.42,57900.0,25.3478,25.4314,25.3311,25.423,57900.0
2012-02-03 11:40:00,30.44,30.5,30.38,30.4,91400.0,25.4397,25.4899,25.3896,25.4063,91400.0
2012-02-03 11:45:00,30.4,30.43,30.38,30.42,35300.0,25.4063,25.4314,25.3896,25.423,35300.0
2012-02-03 11:50:00,30.43,30.49,30.42,30.46,39400.0,25.4314,25.4815,25.423,25.4564,39400.0
2012-02-03 11:55:00,30.46,30.46,30.35,30.38,31300.0,25.4564,25.4564,25.3645,25.3896,31300.0
2012-02-03 12:00:00,30.39,30.39,30.28,30.31,48600.0,25.3979,25.3979,25.306,25.3311,48600.0
2012-02-03 12:05:00,30.32,30.43,30.24,30.42,73200.0,25.3394,25.4314,25.2726,25.423,73200.0
2012-02-03 12:10:00,30.42,30.43,30.33,30.34,17000.0,25.423,25.4314,25.3478,25.3562,17000.0
2012-02-03 12:15:00,30.35,30.36,30.22,30.23,87900.0,25.3645,25.3729,25.2559,25.2642,87900.0
2012-02-03 12:20:00,30.23,30.23,30.16,30.23,35900.0,25.2642,25.2642,25.2057,25.2642,35900.0
2012-02-03 12:25:00,30.23,30.24,30.22,30.22,31400.0,25.2642,25.2726,25.2559,25.2559,31400.0
2012-02-03 12:30:00,30.23,30.28,30.22,30.24,30900.0,25.2642,25.306,25.2559,25.2726,30900.0
2012-02-03 12:35:00,30.24,30.25,30.23,30.24,47600.0,25.2726,25.2809,25.2642,25.2726,47600.0
2012-02-03 12:40:00,30.25,30.34,30.25,30.3,24700.0,25.2809,25.3562,25.2809,25.3227,24700.0
2012-02-03 12:45:00,30.31,30.31,30.28,30.3,27200.0,25.3311,25.3311,25.306,25.3227,27200.0
2012-02-03 12:50:00,30.3,30.36,30.29,30.35,40500.0,25.3227,25.3729,25.3144,25.3645,40500.0
2012-02-03 12:55:00,30.35,30.38,30.31,30.36,52800.0,25.3645,25.3896,25.3311,25.3729,52800.0
2012-02-03 13:00:00,30.36,30.41,30.36,30.41,22900.0,25.3729,25.4147,25.3729,25.4147,22900.0
2012-02-03 13:05:00,30.41,30.42,30.34,30.39,24900.0,25.4147,25.423,25.3562,25.3979,24900.0
2012-02-03 13:10:00,30.38,30.42,30.37,30.42,47600.0,25.3896,25.423,25.3812,25.423,47600.0
2012-02-03 13:15:00,30.42,30.46,30.37,30.37,31500.0,25.423,25.4564,25.3812,25.3812,31500.0
2012-02-03 13:20:00,30.38,30.43,30.38,30.43,15200.0,25.3896,25.4314,25.3896,25.4314,15200.0
2012-02-03 13:25:00,30.43,30.47,30.42,30.46,22600.0,25.4314,25.4648,25.423,25.4564,22600.0
2012-02-03 13:30:00,30.46,30.46,30.43,30.45,38800.0,25.4564,25.4564,25.4314,25.4481,38800.0
2012-02-03 13:35:00,30.45,30.45,30.42,30.44,19100.0,25.4481,25.4481,25.423,25.4397,19100.0
2012-02-03 13:40:00,30.44,30.44,30.41,30.43,26800.0,25.4397,25.4397,25.4147,25.4314,26800.0
2012-02-03 13:45:00,30.43,30.44,30.39,30.43,56800.0,25.4314,25.4397,25.3979,25.4314,56800.0
2012-02-03 13:50:00,30.43,30.45,30.42,30.45,10500.0,25.4314,25.4481,25.423,25.4481,10500.0
2012-02-03 13:55:00,30.45,30.5,30.44,30.5,35800.0,25.4481,25.4899,25.4397,25.4899,35800.0
2012-02-03 14:00:00,30.49,30.59,30.49,30.58,73500.0,25.4815,25.5651,25.4815,25.5567,73500.0
2012-02-03 14:05:00,30.59,30.62,30.57,30.59,94100.0,25.5651,25.5902,25.5484,25.5651,94100.0
2012-02-03 14:10:00,30.59,30.63,30.58,30.62,31700.0,25.5651,25.5985,25.5567,25.5902,31700.0
2012-02-03 14:15:00,30.61,30.68,30.59,30.64,72700.0,25.5818,25.6403,25.5651,25.6069,72700.0
2012-02-03 14:20:00,30.64,30.64,30.59,30.64,35600.0,25.6069,25.6069,25.5651,25.6069,35600.0
2012-02-03 14:25:00,30.64,30.65,30.6,30.62,41900.0,25.6069,25.6152,25.5734,25.5902,41900.0
2012-02-03 14:30:00,30.62,30.65,30.56,30.65,40800.0,25.5902,25.6152,25.54,25.6152,40800.0
2012-02-03 14:35:00,30.64,30.65,30.64,30.65,25900.0,25.6069,25.6152,25.6069,25.6152,25900.0
2012-02-03 14:40:00,30.65,30.65,30.53,30.54,66800.0,25.6152,25.6152,25.5149,25.5233,66800.0
2012-02-03 14:45:00,30.53,30.58,30.48,30.52,81800.0,25.5149,25.5567,25.4732,25.5066,81800.0
2012-02-03 14:50:00,30.51,30.53,30.48,30.51,43500.0,25.4982,25.5149,25.4732,25.4982,43500.0
2012-02-03 14:55:00,30.52,30.58,30.52,30.58,34700.0,25.5066,25.5567,25.5066,25.5567,34700.0
2012-02-03 15:00:00,30.57,30.62,30.56,30.57,48000.0,25.5484,25.5902,25.54,25.5484,48000.0
2012-02-03 15:05:00,30.57,30.58,30.48,30.57,74300.0,25.5484,25.5567,25.4732,25.5484,74300.0
2012-02-03 15:10:00,30.56,30.68,30.56,30.64,124500.0,25.54,25.6403,25.54,25.6069,124500.0
2012-02-03 15:15:00,30.64,30.69,30.61,30.67,48200.0,25.6069,25.6487,25.5818,25.6319,48200.0
2012-02-03 15:20:00,30.67,30.7,30.6,30.7,133500.0,25.6319,25.657,25.5734,25.657,133500.0
2012-02-03 15:25:00,30.69,30.69,30.66,30.69,30100.0,25.6487,25.6487,25.6236,25.6487,30100.0
2012-02-03 15:30:00,30.68,30.78,30.59,30.59,115100.0,25.6403,25.7239,25.5651,25.5651,115100.0
2012-02-03 15:35:00,30.6,30.6,30.5,30.53,90500.0,25.5734,25.5734,25.4899,25.5149,90500.0
2012-02-03 15:40:00,30.53,30.56,30.52,30.56,71600.0,25.5149,25.54,25.5066,25.54,71600.0
2012-02-03 15:45:00,30.55,30.59,30.49,30.59,140400.0,25.5317,25.5651,25.4815,25.5651,140400.0
2012-02-03 15:50:00,30.59,30.62,30.49,30.62,186200.0,25.5651,25.5902,25.4815,25.5902,186200.0
2012-02-03 15:55:00,30.61,30.69,30.56,30.6,468900.0,25.5818,25.6487,25.54,25.5734,468900.0
2012-02-06 09:30:00,30.18,30.35,30.16,30.33,87900.0,25.2224,25.3645,25.2057,25.3478,87900.0
2012-02-06 09:35:00,30.34,30.49,30.33,30.47,46800.0,25.3562,25.4815,25.3478,25.4648,46800.0
2012-02-06 09:40:00,30.45,30.47,30.33,30.33,40300.0,25.4481,25.4648,25.3478,25.3478,40300.0
2012-02-06 09:45:00,30.33,30.5,30.31,30.5,60500.0,25.3478,25.4899,25.3311,25.4899,60500.0
2012-02-06 09:50:00,30.51,30.66,30.5,30.54,93800.0,25.4982,25.6236,25.4899,25.5233,93800.0
2012-02-06 09:55:00,30.54,30.6,30.46,30.55,31300.0,25.5233,25.5734,25.4564,25.5317,31300.0
2012-02-06 10:00:00,30.54,30.58,30.51,30.51,35700.0,25.5233,25.5567,25.4982,25.4982,35700.0
2012-02-06 10:05:00,30.5,30.52,30.46,30.46,64700.0,25.4899,25.5066,25.4564,25.4564,64700.0
2012-02-06 10:10:00,30.45,30.5,30.38,30.43,48900.0,25.4481,25.4899,25.3896,25.4314,48900.0
2012-02-06 10:15:00,30.43,30.52,30.39,30.4,70200.0,25.4314,25.5066,25.3979,25.4063,70200.0
2012-02-06 10:20:00,30.4,30.45,30.39,30.43,22400.0,25.4063,25.4481,25.3979,25.4314,22400.0
2012-02-06 10:25:00,30.43,30.46,30.42,30.44,33700.0,25.4314,25.4564,25.423,25.4397,33700.0
2012-02-06 10:30:00,30.45,30.5,30.43,30.44,24900.0,25.4481,25.4899,25.4314,25.4397,24900.0
2012-02-06 10:35:00,30.44,30.46,30.42,30.46,12400.0,25.4397,25.4564,25.423,25.4564,12400.0
2012-02-06 10:40:00,30.45,30.45,30.29,30.3,33900.0,25.4481,25.4481,25.3144,25.3227,33900.0
2012-02-06 10:45:00,30.3,30.36,30.29,30.32,31000.0,25.3227,25.3729,25.3144,25.3394,31000.0
2012-02-06 10:50:00,30.31,30.36,30.31,30.35,14300.0,25.3311,25.3729,25.3311,25.3645,14300.0
2012-02-06 10:55:00,30.35,30.39,30.34,30.38,29200.0,25.3645,25.3979,25.3562,25.3896,29200.0
2012-02-06 11:00:00,30.38,30.39,30.33,30.33,39400.0,25.3896,25.3979,25.3478,25.3478,39400.0
2012-02-06 11:05:00,30.33,30.38,30.33,30.38,37700.0,25.3478,25.3896,25.3478,25.3896,37700.0
2012-02-06 11:10:00,30.39,30.41,30.33,30.34,21000.0,25.3979,25.4147,25.3478,25.3562,21000.0
2012-02-06 11:15:00,30.34,30.37,30.33,30.37,10400.0,25.3562,25.3812,25.3478,25.3812,10400.0
2012-02-06 11:20:00,30.36,30.38,30.29,30.29,22200.0,25.3729,25.3896,25.3144,25.3144,22200.0
2012-02-06 11:25:00,30.29,30.46,30.28,30.44,35800.0,25.3144,25.4564,25.306,25.4397,35800.0
2012-02-06 11:30:00,30.44,30.45,30.39,30.45,21300.0,25.4397,25.4481,25.3979,25.4481,21300.0
2012-02-06 11:35:00,30.44,30.5,30.43,30.5,17500.0,25.4397,25.4899,25.4314,25.4899,17500.0
2012-02-06 11:40:00,30.5,30.53,30.47,30.49,22600.0,25.4899,25.5149,25.4648,25.4815,22600.0
2012-02-06 11:45:00,30.49,30.59,30.49,30.59,32700.0,25.4815,25.5651,25.4815,25.5651,32700.0
2012-02-06 11:50:00,30.58,30.64,30.56,30.63,25800.0,25.5567,25.6069,25.54,25.5985,25800.0
2012-02-06 11:55:00,30.63,30.68,30.6,30.68,50300.0,25.5985,25.6403,25.5734,25.6403,50300.0
2012-02-06 12:00:00,30.67,30.69,30.64,30.67,22500.0,25.6319,25.6487,25.6069,25.6319,22500.0
2012-02-06 12:05:00,30.67,30.7,30.62,30.68,37100.0,25.6319,25.657,25.5902,25.6403,37100.0
2012-02-06 12:10:00,30.68,30.7,30.62,30.64,38700.0,25.6403,25.657,25.5902,25.6069,38700.0
2012-02-06 12:15:00,30.63,30.7,30.63,30.69,12700.0,25.5985,25.657,25.5985,25.6487,12700.0
2012-02-06 12:20:00,30.69,30.74,30.69,30.7,43700.0,25.6487,25.6904,25.6487,25.657,43700.0
2012-02-06 12:25:00,30.7,30.71,30.65,30.69,27300.0,25.657,25.6654,25.6152,25.6487,27300.0
2012-02-06 12:30:00,30.69,30.77,30.69,30.77,39800.0,25.6487,25.7155,25.6487,25.7155,39800.0
2012-02-06 12:35:00,30.76,30.79,30.7,30.73,28100.0,25.7072,25.7322,25.657,25.6821,28100.0
2012-02-06 12:40:00,30.73,30.73,30.65,30.72,26100.0,25.6821,25.6821,25.6152,25.6737,26100.0
2012-02-06 12:45:00,30.73,30.74,30.65,30.65,32700.0,25.6821,25.6904,25.6152,25.6152,32700.0
2012-02-06 12:50:00,30.65,30.71,30.64,30.67,15000.0,25.6152,25.6654,25.6069,25.6319,15000.0
2012-02-06 12:55:00,30.66,30.69,30.62,30.64,12100.0,25.6236,25.6487,25.5902,25.6069,12100.0
2012-02-06 13:00:00,30.65,30.69,30.64,30.65,14600.0,25.6152,25.6487,25.6069,25.6152,14600.0
2012-02-06 13:05:00,30.64,30.67,30.61,30.63,19300.0,25.6069,25.6319,25.5818,25.5985,19300.0
2012-02-06 13:10:00,30.62,30.68,30.6,30.62,25000.0,25.5902,25.6403,25.5734,25.5902,25000.0
2012-02-06 13:15:00,30.62,30.64,30.6,30.61,6500.0,25.5902,25.6069,25.5734,25.5818,6500.0
2012-02-06 13:20:00,30.61,30.61,30.55,30.6,11500.0,25.5818,25.5818,25.5317,25.5734,11500.0
2012-02-06 13:25:00,30.6,30.62,30.56,30.57,12400.0,25.5734,25.5902,25.54,25.5484,12400.0
2012-02-06 13:30:00,30.58,30.61,30.57,30.59,13100.0,25.5567,25.5818,25.5484,25.5651,13100.0
2012-02-06 13:35:00,30.58,30.58,30.5,30.5,28500.0,25.5567,25.5567,25.4899,25.4899,28500.0
2012-02-06 13:40:00,30.5,30.52,30.48,30.49,16200.0,25.4899,25.5066,25.4732,25.4815,16200.0
2012-02-06 13:45:00,30.49,30.49,30.45,30.45,16300.0,25.4815,25.4815,25.4481,25.4481,16300.0
2012-02-06 13:50:00,30.45,30.49,30.4,30.49,24100.0,25.4481,25.4815,25.4063,25.4815,24100.0
2012-02-06 13:55:00,30.5,30.5,30.43,30.45,25100.0,25.4899,25.4899,25.4314,25.4481,25100.0
2012-02-06 14:00:00,30.45,30.52,30.41,30.51,27500.0,25.4481,25.5066,25.4147,25.4982,27500.0
2012-02-06 14:05:00,30.52,30.52,30.47,30.5,15700.0,25.5066,25.5066,25.4648,25.4899,15700.0
2012-02-06 14:10:00,30.51,30.53,30.5,30.53,15700.0,25.4982,25.5149,25.4899,25.5149,15700.0
2012-02-06 14:15:00,30.53,30.54,30.46,30.49,19600.0,25.5149,25.5233,25.4564,25.4815,19600.0
2012-02-06 14:20:00,30.5,30.5,30.45,30.46,14600.0,25.4899,25.4899,25.4481,25.4564,14600.0
2012-02-06 14:25:00,30.47,30.48,30.45,30.45,20300.0,25.4648,25.4732,25.4481,25.4481,20300.0
2012-02-06 14:30:00,30.45,30.46,30.45,30.46,6100.0,25.4481,25.4564,25.4481,25.4564,6100.0
2012-02-06 14:35:00,30.46,30.49,30.46,30.49,18900.0,25.4564,25.4815,25.4564,25.4815,18900.0
2012-02-06 14:40:00,30.49,30.5,30.42,30.45,37100.0,25.4815,25.4899,25.423,25.4481,37100.0
2012-02-06 14:45:00,30.45,30.45,30.4,30.42,29500.0,25.4481,25.4481,25.4063,25.423,29500.0
2012-02-06 14:50:00,30.42,30.44,30.41,30.44,19900.0,25.423,25.4397,25.4147,25.4397,19900.0
2012-02-06 14:55:00,30.45,30.5,30.45,30.48,25000.0,25.4481,25.4899,25.4481,25.4732,25000.0
2012-02-06 15:00:00,30.48,30.55,30.47,30.55,13700.0,25.4732,25.5317,25.4648,25.5317,13700.0
2012-02-06 15:05:00,30.55,30.58,30.55,30.55,20000.0,25.5317,25.5567,25.5317,25.5317,20000.0
2012-02-06 15:10:00,30.56,30.56,30.48,30.49,32600.0,25.54,25.54,25.4732,25.4815,32600.0
2012-02-06 15:15:00,30.49,30.5,30.46,30.48,50100.0,25.4815,25.4899,25.4564,25.4732,50100.0
2012-02-06 15:20:00,30.47,30.49,30.46,30.46,26300.0,25.4648,25.4815,25.4564,25.4564,26300.0
2012-02-06 15:25:00,30.47,30.53,30.46,30.51,28300.0,25.4648,25.5149,25.4564,25.4982,28300.0
2012-02-06 15:30:00,30.5,30.56,30.5,30.56,30400.0,25.4899,25.54,25.4899,25.54,30400.0
2012-02-06 15:35:00,30.55,30.56,30.5,30.51,44000.0,25.5317,25.54,25.4899,25.4982,44000.0
2012-02-06 15:40:00,30.51,30.54,30.51,30.52,59800.0,25.4982,25.5233,25.4982,25.5066,59800.0
2012-02-06 15:45:00,30.51,30.58,30.51,30.58,97000.0,25.4982,25.5567,25.4982,25.5567,97000.0
2012-02-06 15:50:00,30.58,30.58,30.46,30.54,161900.0,25.5567,25.5567,25.4564,25.5233,161900.0
2012-02-06 15:55:00,30.54,30.57,30.51,30.55,194700.0,25.5233,25.5484,25.4982,25.5317,194700.0
2012-02-07 09:30:00,30.34,30.41,30.26,30.37,35600.0,25.3562,25.4147,25.2893,25.3812,35600.0
2012-02-07 09:35:00,30.37,30.46,30.36,30.4,33400.0,25.3812,25.4564,25.3729,25.4063,33400.0
2012-02-07 09:40:00,30.41,30.5,30.4,30.44,34000.0,25.4147,25.4899,25.4063,25.4397,34000.0
2012-02-07 09:45:00,30.45,30.5,30.38,30.45,46200.0,25.4481,25.4899,25.3896,25.4481,46200.0
2012-02-07 09:50:00,30.44,30.44,30.29,30.32,48500.0,25.4397,25.4397,25.3144,25.3394,48500.0
2012-02-07 09:55:00,30.32,30.32,30.24,30.25,46400.0,25.3394,25.3394,25.2726,25.2809,46400.0
2012-02-07 10:00:00,30.26,30.27,30.17,30.19,47500.0,25.2893,25.2977,25.2141,25.2308,47500.0
2012-02-07 10:05:00,30.17,30.21,30.16,30.21,22400.0,25.2141,25.2475,25.2057,25.2475,22400.0
2012-02-07 10:10:00,30.22,30.32,30.2,30.31,65000.0,25.2559,25.3394,25.2392,25.3311,65000.0
2012-02-07 10:15:00,30.32,30.34,30.28,30.32,55400.0,25.3394,25.3562,25.306,25.3394,55400.0
2012-02-07 10:20:00,30.32,30.49,30.31,30.48,35200.0,25.3394,25.4815,25.3311,25.4732,35200.0
2012-02-07 10:25:00,30.49,30.5,30.45,30.45,22000.0,25.4815,25.4899,25.4481,25.4481,22000.0
2012-02-07 10:30:00,30.45,30.5,30.44,30.49,45500.0,25.4481,25.4899,25.4397,25.4815,45500.0
2012-02-07 10:35:00,30.49,30.56,30.48,30.56,42700.0,25.4815,25.54,25.4732,25.54,42700.0
2012-02-07 10:40:00,30.55,30.72,30.55,30.71,36800.0,25.5317,25.6737,25.5317,25.6654,36800.0
2012-02-07 10:45:00,30.71,30.73,30.64,30.66,36500.0,25.6654,25.6821,25.6069,25.6236,36500.0
2012-02-07 10:50:00,30.66,30.74,30.66,30.69,36500.0,25.6236,25.6904,25.6236,25.6487,36500.0
2012-02-07 10:55:00,30.7,30.75,30.69,30.74,52200.0,25.657,25.6988,25.6487,25.6904,52200.0
2012-02-07 11:00:00,30.75,30.75,30.65,30.67,36100.0,25.6988,25.6988,25.6152,25.6319,36100.0
2012-02-07 11:05:00,30.67,30.71,30.64,30.69,52600.0,25.6319,25.6654,25.6069,25.6487,52600.0
2012-02-07 11:10:00,30.69,30.71,30.68,30.7,33100.0,25.6487,25.6654,25.6403,25.657,33100.0
2012-02-07 11:15:00,30.71,30.79,30.71,30.78,72100.0,25.6654,25.7322,25.6654,25.7239,72100.0
2012-02-07 11:20:00,30.79,30.91,30.79,30.91,49200.0,25.7322,25.8325,25.7322,25.8325,49200.0
2012-02-07 11:25:00,30.9,30.97,30.87,30.96,53600.0,25.8242,25.8827,25.7991,25.8743,53600.0
2012-02-07 11:30:00,30.96,31.05,30.96,31.05,47300.0,25.8743,25.9495,25.8743,25.9495,47300.0
2012-02-07 11:35:00,31.05,31.25,31.03,31.24,176200.0,25.9495,26.1167,25.9328,26.1083,176200.0
2012-02-07 11:40:00,31.24,31.47,31.21,31.28,191100.0,26.1083,26.3005,26.0832,26.1417,191100.0
2012-02-07 11:45:00,31.28,31.39,31.2,31.31,140400.0,26.1417,26.2337,26.0749,26.1668,140400.0
2012-02-07 11:50:00,31.3,31.31,31.15,31.25,56300.0,26.1585,26.1668,26.0331,26.1167,56300.0
2012-02-07 11:55:00,31.24,31.33,31.23,31.26,60700.0,26.1083,26.1835,26.1,26.125,60700.0
2012-02-07 12:00:00,31.26,31.3,31.24,31.24,19700.0,26.125,26.1585,26.1083,26.1083,19700.0
2012-02-07 12:05:00,31.24,31.25,31.23,31.23,25100.0,26.1083,26.1167,26.1,26.1,25100.0
2012-02-07 12:10:00,31.24,31.31,31.23,31.27,41600.0,26.1083,26.1668,26.1,26.1334,41600.0
2012-02-07 12:15:00,31.27,31.29,31.25,31.25,17800.0,26.1334,26.1501,26.1167,26.1167,17800.0
2012-02-07 12:20:00,31.26,31.35,31.25,31.35,29800.0,26.125,26.2002,26.1167,26.2002,29800.0
2012-02-07 12:25:00,31.35,31.36,31.3,31.3,38000.0,26.2002,26.2086,26.1585,26.1585,38000.0
2012-02-07 12:30:00,31.3,31.31,31.3,31.31,9000.0,26.1585,26.1668,26.1585,26.1668,9000.0
2012-02-07 12:35:00,31.31,31.36,31.3,31.35,21800.0,26.1668,26.2086,26.1585,26.2002,21800.0
2012-02-07 12:40:00,31.35,31.36,31.3,31.35,32500.0,26.2002,26.2086,26.1585,26.2002,32500.0
2012-02-07 12:45:00,31.34,31.37,31.3,31.37,43400.0,26.1919,26.217,26.1585,26.217,43400.0
2012-02-07 12:50:00,31.37,31.37,31.34,31.35,9500.0,26.217,26.217,26.1919,26.2002,9500.0
2012-02-07 12:55:00,31.36,31.43,31.36,31.39,22400.0,26.2086,26.2671,26.2086,26.2337,22400.0
2012-02-07 13:00:00,31.37,31.38,31.3,31.31,19400.0,26.217,26.2253,26.1585,26.1668,19400.0
2012-02-07 13:05:00,31.3,31.35,31.3,31.34,24100.0,26.1585,26.2002,26.1585,26.1919,24100.0
2012-02-07 13:10:00,31.33,31.33,31.3,31.31,11400.0,26.1835,26.1835,26.1585,26.1668,11400.0
2012-02-07 13:15:00,31.31,31.35,31.26,31.3,63600.0,26.1668,26.2002,26.125,26.1585,63600.0
2012-02-07 13:20:00,31.31,31.32,31.29,31.31,28100.0,26.1668,26.1752,26.1501,26.1668,28100.0
2012-02-07 13:25:00,31.3,31.37,31.27,31.28,20500.0,26.1585,26.217,26.1334,26.1417,20500.0
2012-02-07 13:30:00,31.28,31.33,31.26,31.28,44400.0,26.1417,26.1835,26.125,26.1417,44400.0
2012-02-07 13:35:00,31.28,31.39,31.28,31.36,21000.0,26.1417,26.2337,26.1417,26.2086,21000.0
2012-02-07 13:40:00,31.35,31.35,31.26,31.28,46400.0,26.2002,26.2002,26.125,26.1417,46400.0
2012-02-07 13:45:00,31.28,31.32,31.22,31.32,57300.0,26.1417,26.1752,26.0916,26.1752,57300.0
2012-02-07 13:50:00,31.31,31.32,31.26,31.26,15400.0,26.1668,26.1752,26.125,26.125,15400.0
2012-02-07 13:55:00,31.26,31.31,31.22,31.22,24000.0,26.125,26.1668,26.0916,26.0916,24000.0
2012-02-07 14:00:00,31.23,31.28,31.18,31.28,51700.0,26.1,26.1417,26.0582,26.1417,51700.0
2012-02-07 14:05:00,31.28,31.3,31.24,31.24,56600.0,26.1417,26.1585,26.1083,26.1083,56600.0
2012-02-07 14:10:00,31.25,31.26,31.24,31.26,24700.0,26.1167,26.125,26.1083,26.125,24700.0
2012-02-07 14:15:00,31.26,31.26,31.19,31.25,52700.0,26.125,26.125,26.0665,26.1167,52700.0
2012-02-07 14:20:00,31.25,31.28,31.23,31.23,25600.0,26.1167,26.1417,26.1,26.1,25600.0
2012-02-07 14:25:00,31.24,31.25,31.21,31.23,46900.0,26.1083,26.1167,26.0832,26.1,46900.0
2012-02-07 14:30:00,31.24,31.24,31.2,31.2,47600.0,26.1083,26.1083,26.0749,26.0749,47600.0
2012-02-07 14:35:00,31.2,31.23,31.17,31.18,64100.0,26.0749,26.1,26.0498,26.0582,64100.0
2012-02-07 14:40:00,31.19,31.23,31.16,31.19,75800.0,26.0665,26.1,26.0415,26.0665,75800.0
2012-02-07 14:45:00,31.19,31.22,31.17,31.17,63500.0,26.0665,26.0916,26.0498,26.0498,63500.0
2012-02-07 14:50:00,31.18,31.18,31.04,31.04,42800.0,26.0582,26.0582,25.9412,25.9412,42800.0
2012-02-07 14:55:00,31.05,31.1,31.03,31.07,58300.0,25.9495,25.9913,25.9328,25.9662,58300.0
2012-02-07 15:00:00,31.08,31.09,30.98,31.01,72600.0,25.9746,25.983,25.891,25.9161,72600.0
2012-02-07 15:05:00,31.01,31.07,30.98,31.07,26400.0,25.9161,25.9662,25.891,25.9662,26400.0
2012-02-07 15:10:00,31.07,31.12,31.06,31.12,32000.0,25.9662,26.008,25.9579,26.008,32000.0
2012-02-07 15:15:00,31.12,31.13,31.04,31.1,60800.0,26.008,26.0164,25.9412,25.9913,60800.0
2012-02-07 15:20:00,31.11,31.19,31.11,31.18,35900.0,25.9997,26.0665,25.9997,26.0582,35900.0
2012-02-07 15:25:00,31.18,31.2,31.11,31.12,40600.0,26.0582,26.0749,25.9997,26.008,40600.0
2012-02-07 15:30:00,31.12,31.16,31.08,31.16,98000.0,26.008,26.0415,25.9746,26.0415,98000.0
2012-02-07 15:35:00,31.16,31.17,31.11,31.11,37800.0,26.0415,26.0498,25.9997,25.9997,37800.0
2012-02-07 15:40:00,31.11,31.12,31.08,31.09,55400.0,25.9997,26.008,25.9746,25.983,55400.0
2012-02-07 15:45:00,31.09,31.1,30.99,31.05,159500.0,25.983,25.9913,25.8994,25.9495,159500.0
2012-02-07 15:50:00,31.04,31.06,30.98,31.06,108000.0,25.9412,25.9579,25.891,25.9579,108000.0
2012-02-07 15:55:00,31.06,31.08,31.04,31.06,131600.0,25.9579,25.9746,25.9412,25.9579,131600.0
2012-02-08 09:30:00,31.24,31.45,31.2,31.45,71500.0,26.1083,26.2838,26.0749,26.2838,71500.0
2012-02-08 09:35:00,31.46,31.52,31.4,31.4,54000.0,26.2922,26.3423,26.242,26.242,54000.0
2012-02-08 09:40:00,31.4,31.49,31.34,31.48,46200.0,26.242,26.3172,26.1919,26.3089,46200.0
2012-02-08 09:45:00,31.48,31.65,31.47,31.6,61700.0,26.3089,26.451,26.3005,26.4092,61700.0
2012-02-08 09:50:00,31.6,31.65,31.59,31.64,61900.0,26.4092,26.451,26.4008,26.4426,61900.0
2012-02-08 09:55:00,31.63,31.64,31.59,31.61,27500.0,26.4343,26.4426,26.4008,26.4175,27500.0
2012-02-08 10:00:00,31.62,31.63,31.58,31.63,46800.0,26.4259,26.4343,26.3925,26.4343,46800.0
2012-02-08 10:05:00,31.64,31.86,31.64,31.81,204100.0,26.4426,26.6265,26.4426,26.5847,204100.0
2012-02-08 10:10:00,31.81,31.86,31.79,31.84,69400.0,26.5847,26.6265,26.568,26.6098,69400.0
2012-02-08 10:15:00,31.85,31.95,31.85,31.89,44300.0,26.6181,26.7017,26.6181,26.6515,44300.0
2012-02-08 10:20:00,31.9,31.96,31.81,31.84,81000.0,26.6599,26.71,26.5847,26.6098,81000.0
2012-02-08 10:25:00,31.84,31.95,31.83,31.95,41800.0,26.6098,26.7017,26.6014,26.7017,41800.0
2012-02-08 10:30:00,31.94,31.95,31.85,31.85,43400.0,26.6933,26.7017,26.6181,26.6181,43400.0
2012-02-08 10:35:00,31.85,31.86,31.77,31.78,48800.0,26.6181,26.6265,26.5513,26.5596,48800.0
2012-02-08 10:40:00,31.77,31.8,31.65,31.65,164200.0,26.5513,26.5763,26.451,26.451,164200.0
2012-02-08 10:45:00,31.65,31.74,31.63,31.67,60100.0,26.451,26.5262,26.4343,26.4677,60100.0
2012-02-08 10:50:00,31.67,31.72,31.65,31.66,48700.0,26.4677,26.5095,26.451,26.4593,48700.0
2012-02-08 10:55:00,31.67,31.74,31.64,31.73,47100.0,26.4677,26.5262,26.4426,26.5178,47100.0
2012-02-08 11:00:00,31.73,31.75,31.58,31.59,49100.0,26.5178,26.5345,26.3925,26.4008,49100.0
2012-02-08 11:05:00,31.6,31.63,31.47,31.49,50300.0,26.4092,26.4343,26.3005,26.3172,50300.0
2012-02-08 11:10:00,31.48,31.48,31.35,31.36,35700.0,26.3089,26.3089,26.2002,26.2086,35700.0
2012-02-08 11:15:00,31.36,31.36,31.18,31.19,97000.0,26.2086,26.2086,26.0582,26.0665,97000.0
2012-02-08 11:20:00,31.17,31.29,31.17,31.29,70000.0,26.0498,26.1501,26.0498,26.1501,70000.0
2012-02-08 11:25:00,31.29,31.31,31.23,31.31,23900.0,26.1501,26.1668,26.1,26.1668,23900.0
2012-02-08 11:30:00,31.32,31.46,31.31,31.42,43700.0,26.1752,26.2922,26.1668,26.2587,43700.0
2012-02-08 11:35:00,31.43,31.45,31.35,31.4,22900.0,26.2671,26.2838,26.2002,26.242,22900.0
2012-02-08 11:40:00,31.41,31.44,31.3,31.32,37800.0,26.2504,26.2755,26.1585,26.1752,37800.0
2012-02-08 11:45:00,31.34,31.45,31.31,31.37,30400.0,26.1919,26.2838,26.1668,26.217,30400.0
2012-02-08 11:50:00,31.36,31.44,31.33,31.44,25800.0,26.2086,26.2755,26.1835,26.2755,25800.0
2012-02-08 11:55:00,31.43,31.51,31.38,31.41,25500.0,26.2671,26.334,26.2253,26.2504,25500.0
2012-02-08 12:00:00,31.42,31.44,31.36,31.43,14700.0,26.2587,26.2755,26.2086,26.2671,14700.0
2012-02-08 12:05:00,31.43,31.45,31.33,31.34,54400.0,26.2671,26.2838,26.1835,26.1919,54400.0
2012-02-08 12:10:00,31.34,31.4,31.29,31.37,11700.0,26.1919,26.242,26.1501,26.217,11700.0
2012-02-08 12:15:00,31.37,31.37,31.25,31.37,14000.0,26.217,26.217,26.1167,26.217,14000.0
2012-02-08 12:20:00,31.37,31.41,31.34,31.37,30800.0,26.217,26.2504,26.1919,26.217,30800.0
2012-02-08 12:25:00,31.37,31.42,31.35,31.36,12200.0,26.217,26.2587,26.2002,26.2086,12200.0
2012-02-08 12:30:00,31.35,31.39,31.29,31.29,16200.0,26.2002,26.2337,26.1501,26.1501,16200.0
2012-02-08 12:35:00,31.29,31.31,31.22,31.27,26700.0,26.1501,26.1668,26.0916,26.1334,26700.0
2012-02-08 12:40:00,31.28,31.39,31.28,31.39,9400.0,26.1417,26.2337,26.1417,26.2337,9400.0
2012-02-08 12:45:00,31.39,31.4,31.35,31.37,19000.0,26.2337,26.242,26.2002,26.217,19000.0
2012-02-08 12:50:00,31.36,31.42,31.34,31.42,16800.0,26.2086,26.2587,26.1919,26.2587,16800.0
2012-02-08 12:55:00,31.43,31.45,31.35,31.37,31700.0,26.2671,26.2838,26.2002,26.217,31700.0
2012-02-08 13:00:00,31.38,31.41,31.33,31.33,17200.0,26.2253,26.2504,26.1835,26.1835,17200.0
2012-02-08 13:05:00,31.34,31.38,31.33,31.36,9900.0,26.1919,26.2253,26.1835,26.2086,9900.0
2012-02-08 13:10:00,31.35,31.41,31.33,31.41,33700.0,26.2002,26.2504,26.1835,26.2504,33700.0
2012-02-08 13:15:00,31.41,31.43,31.4,31.41,19700.0,26.2504,26.2671,26.242,26.2504,19700.0
2012-02-08 13:20:00,31.41,31.43,31.37,31.43,26800.0,26.2504,26.2671,26.217,26.2671,26800.0
2012-02-08 13:25:00,31.43,31.56,31.43,31.55,42800.0,26.2671,26.3757,26.2671,26.3674,42800.0
2012-02-08 13:30:00,31.54,31.59,31.53,31.54,19000.0,26.359,26.4008,26.3507,26.359,19000.0
2012-02-08 13:35:00,31.54,31.59,31.51,31.52,12400.0,26.359,26.4008,26.334,26.3423,12400.0
2012-02-08 13:40:00,31.53,31.54,31.45,31.51,24600.0,26.3507,26.359,26.2838,26.334,24600.0
2012-02-08 13:45:00,31.5,31.54,31.47,31.54,9100.0,26.3256,26.359,26.3005,26.359,9100.0
2012-02-08 13:50:00,31.53,31.54,31.5,31.52,10100.0,26.3507,26.359,26.3256,26.3423,10100.0
2012-02-08 13:55:00,31.52,31.52,31.47,31.5,28500.0,26.3423,26.3423,26.3005,26.3256,28500.0
2012-02-08 14:00:00,31.5,31.53,31.45,31.47,80600.0,26.3256,26.3507,26.2838,26.3005,80600.0
2012-02-08 14:05:00,31.46,31.46,31.37,31.4,36200.0,26.2922,26.2922,26.217,26.242,36200.0
2012-02-08 14:10:00,31.4,31.41,31.36,31.37,36400.0,26.242,26.2504,26.2086,26.217,36400.0
2012-02-08 14:15:00,31.36,31.44,31.34,31.4,41200.0,26.2086,26.2755,26.1919,26.242,41200.0
2012-02-08 14:20:00,31.41,31.44,31.35,31.39,13100.0,26.2504,26.2755,26.2002,26.2337,13100.0
2012-02-08 14:25:00,31.4,31.48,31.39,31.4,20700.0,26.242,26.3089,26.2337,26.242,20700.0
2012-02-08 14:30:00,31.39,31.43,31.39,31.42,12500.0,26.2337,26.2671,26.2337,26.2587,12500.0
2012-02-08 14:35:00,31.43,31.46,31.39,31.45,29100.0,26.2671,26.2922,26.2337,26.2838,29100.0
2012-02-08 14:40:00,31.45,31.52,31.45,31.51,13900.0,26.2838,26.3423,26.2838,26.334,13900.0
2012-02-08 14:45:00,31.51,31.58,31.48,31.53,23800.0,26.334,26.3925,26.3089,26.3507,23800.0
2012-02-08 14:50:00,31.53,31.55,31.48,31.51,19600.0,26.3507,26.3674,26.3089,26.334,19600.0
2012-02-08 14:55:00,31.51,31.6,31.51,31.54,32000.0,26.334,26.4092,26.334,26.359,32000.0
2012-02-08 15:00:00,31.54,31.57,31.48,31.53,30300.0,26.359,26.3841,26.3089,26.3507,30300.0
2012-02-08 15:05:00,31.53,31.57,31.52,31.52,16600.0,26.3507,26.3841,26.3423,26.3423,16600.0
2012-02-08 15:10:00,31.51,31.55,31.48,31.52,16700.0,26.334,26.3674,26.3089,26.3423,16700.0
2012-02-08 15:15:00,31.52,31.52,31.44,31.44,38800.0,26.3423,26.3423,26.2755,26.2755,38800.0
2012-02-08 15:20:00,31.44,31.45,31.42,31.45,23700.0,26.2755,26.2838,26.2587,26.2838,23700.0
2012-02-08 15:25:00,31.44,31.47,31.44,31.46,14800.0,26.2755,26.3005,26.2755,26.2922,14800.0
2012-02-08 15:30:00,31.46,31.49,31.41,31.45,35000.0,26.2922,26.3172,26.2504,26.2838,35000.0
2012-02-08 15:35:00,31.45,31.49,31.43,31.46,37000.0,26.2838,26.3172,26.2671,26.2922,37000.0
2012-02-08 15:40:00,31.46,31.55,31.42,31.55,54100.0,26.2922,26.3674,26.2587,26.3674,54100.0
2012-02-08 15:45:00,31.55,31.55,31.5,31.52,63800.0,26.3674,26.3674,26.3256,26.3423,63800.0
2012-02-08 15:50:00,31.51,31.52,31.45,31.49,92800.0,26.334,26.3423,26.2838,26.3172,92800.0
2012-02-08 15:55:00,31.49,31.53,31.46,31.51,162100.0,26.3172,26.3507,26.2922,26.334,162100.0
2012-02-09 09:30:00,31.67,31.79,31.63,31.66,39800.0,26.4677,26.568,26.4343,26.4593,39800.0
2012-02-09 09:35:00,31.64,31.65,31.45,31.57,17900.0,26.4426,26.451,26.2838,26.3841,17900.0
2012-02-09 09:40:00,31.57,31.57,31.35,31.49,23600.0,26.3841,26.3841,26.2002,26.3172,23600.0
2012-02-09 09:45:00,31.5,31.59,31.43,31.47,26700.0,26.3256,26.4008,26.2671,26.3005,26700.0
2012-02-09 09:50:00,31.46,31.56,31.39,31.55,44000.0,26.2922,26.3757,26.2337,26.3674,44000.0
2012-02-09 09:55:00,31.56,31.63,31.5,31.5,37700.0,26.3757,26.4343,26.3256,26.3256,37700.0
2012-02-09 10:00:00,31.5,31.53,31.4,31.4,47200.0,26.3256,26.3507,26.242,26.242,47200.0
2012-02-09 10:05:00,31.4,31.5,31.25,31.29,50100.0,26.242,26.3256,26.1167,26.1501,50100.0
2012-02-09 10:10:00,31.29,31.39,31.29,31.32,25300.0,26.1501,26.2337,26.1501,26.1752,25300.0
2012-02-09 10:15:00,31.32,31.36,31.31,31.32,23600.0,26.1752,26.2086,26.1668,26.1752,23600.0
2012-02-09 10:20:00,31.32,31.33,31.07,31.08,116100.0,26.1752,26.1835,25.9662,25.9746,116100.0
2012-02-09 10:25:00,31.09,31.11,31.0,31.06,57200.0,25.983,25.9997,25.9077,25.9579,57200.0
2012-02-09 10:30:00,31.05,31.11,30.98,31.02,181400.0,25.9495,25.9997,25.891,25.9245,181400.0
2012-02-09 10:35:00,31.03,31.04,30.98,31.0,23800.0,25.9328,25.9412,25.891,25.9077,23800.0
2012-02-09 10:40:00,31.0,31.13,30.99,31.08,30100.0,25.9077,26.0164,25.8994,25.9746,30100.0
2012-02-09 10:45:00,31.08,31.15,31.07,31.13,25500.0,25.9746,26.0331,25.9662,26.0164,25500.0
2012-02-09 10:50:00,31.12,31.15,31.02,31.02,34300.0,26.008,26.0331,25.9245,25.9245,34300.0
2012-02-09 10:55:00,31.02,31.23,31.01,31.13,29800.0,25.9245,26.1,25.9161,26.0164,29800.0
2012-02-09 11:00:00,31.14,31.23,31.14,31.22,14800.0,26.0247,26.1,26.0247,26.0916,14800.0
2012-02-09 11:05:00,31.23,31.23,31.1,31.11,13000.0,26.1,26.1,25.9913,25.9997,13000.0
2012-02-09 11:10:00,31.11,31.11,31.02,31.05,40100.0,25.9997,25.9997,25.9245,25.9495,40100.0
2012-02-09 11:15:00,31.06,31.08,31.01,31.01,40300.0,25.9579,25.9746,25.9161,25.9161,40300.0
2012-02-09 11:20:00,31.0,31.06,30.97,30.97,64500.0,25.9077,25.9579,25.8827,25.8827,64500.0
2012-02-09 11:25:00,30.97,31.0,30.95,30.95,22500.0,25.8827,25.9077,25.866,25.866,22500.0
2012-02-09 11:30:00,30.96,31.1,30.96,31.1,15500.0,25.8743,25.9913,25.8743,25.9913,15500.0
2012-02-09 11:35:00,31.11,31.17,31.03,31.03,30700.0,25.9997,26.0498,25.9328,25.9328,30700.0
2012-02-09 11:40:00,31.02,31.08,31.0,31.05,24200.0,25.9245,25.9746,25.9077,25.9495,24200.0
2012-02-09 11:45:00,31.05,31.08,30.96,31.03,20500.0,25.9495,25.9746,25.8743,25.9328,20500.0
2012-02-09 11:50:00,31.04,31.15,31.04,31.14,31500.0,25.9412,26.0331,25.9412,26.0247,31500.0
2012-02-09 11:55:00,31.14,31.16,31.11,31.14,18000.0,26.0247,26.0415,25.9997,26.0247,18000.0
2012-02-09 12:00:00,31.16,31.22,31.16,31.22,11500.0,26.0415,26.0916,26.0415,26.0916,11500.0
2012-02-09 12:05:00,31.23,31.25,31.2,31.24,12400.0,26.1,26.1167,26.0749,26.1083,12400.0
2012-02-09 12:10:00,31.24,31.27,31.24,31.27,9100.0,26.1083,26.1334,26.1083,26.1334,9100.0
2012-02-09 12:15:00,31.27,31.27,31.18,31.26,14100.0,26.1334,26.1334,26.0582,26.125,14100.0
2012-02-09 12:20:00,31.25,31.27,31.23,31.24,8800.0,26.1167,26.1334,26.1,26.1083,8800.0
2012-02-09 12:25:00,31.27,31.28,31.22,31.23,8800.0,26.1334,26.1417,26.0916,26.1,8800.0
2012-02-09 12:30:00,31.23,31.26,31.22,31.25,23900.0,26.1,26.125,26.0916,26.1167,23900.0
2012-02-09 12:35:00,31.24,31.26,31.23,31.26,4000.0,26.1083,26.125,26.1,26.125,4000.0
2012-02-09 12:40:00,31.27,31.4,31.27,31.39,21900.0,26.1334,26.242,26.1334,26.2337,21900.0
2012-02-09 12:45:00,31.38,31.46,31.38,31.45,30400.0,26.2253,26.2922,26.2253,26.2838,30400.0
2012-02-09 12:50:00,31.45,31.47,31.41,31.42,20800.0,26.2838,26.3005,26.2504,26.2587,20800.0
2012-02-09 12:55:00,31.42,31.47,31.38,31.47,16600.0,26.2587,26.3005,26.2253,26.3005,16600.0
2012-02-09 13:00:00,31.46,31.47,31.42,31.43,15300.0,26.2922,26.3005,26.2587,26.2671,15300.0
2012-02-09 13:05:00,31.43,31.52,31.4,31.41,45200.0,26.2671,26.3423,26.242,26.2504,45200.0
2012-02-09 13:10:00,31.41,31.48,31.4,31.46,24100.0,26.2504,26.3089,26.242,26.2922,24100.0
2012-02-09 13:15:00,31.47,31.54,31.46,31.52,19400.0,26.3005,26.359,26.2922,26.3423,19400.0
2012-02-09 13:20:00,31.51,31.59,31.5,31.57,31200.0,26.334,26.4008,26.3256,26.3841,31200.0
2012-02-09 13:25:00,31.58,31.62,31.55,31.59,39800.0,26.3925,26.4259,26.3674,26.4008,39800.0
2012-02-09 13:30:00,31.59,31.66,31.55,31.65,85400.0,26.4008,26.4593,26.3674,26.451,85400.0
2012-02-09 13:35:00,31.65,31.69,31.61,31.65,36000.0,26.451,26.4844,26.4175,26.451,36000.0
2012-02-09 13:40:00,31.65,31.66,31.58,31.59,30100.0,26.451,26.4593,26.3925,26.4008,30100.0
2012-02-09 13:45:00,31.59,31.65,31.59,31.64,11400.0,26.4008,26.451,26.4008,26.4426,11400.0
2012-02-09 13:50:00,31.64,31.72,31.62,31.67,31400.0,26.4426,26.5095,26.4259,26.4677,31400.0
2012-02-09 13:55:00,31.67,31.72,31.65,31.72,10700.0,26.4677,26.5095,26.451,26.5095,10700.0
2012-02-09 14:00:00,31.71,31.74,31.65,31.7,41400.0,26.5011,26.5262,26.451,26.4928,41400.0
2012-02-09 14:05:00,31.69,31.7,31.64,31.64,24800.0,26.4844,26.4928,26.4426,26.4426,24800.0
2012-02-09 14:10:00,31.65,31.67,31.63,31.63,16100.0,26.451,26.4677,26.4343,26.4343,16100.0
2012-02-09 14:15:00,31.63,31.64,31.56,31.56,32800.0,26.4343,26.4426,26.3757,26.3757,32800.0
2012-02-09 14:20:00,31.57,31.61,31.56,31.59,14500.0,26.3841,26.4175,26.3757,26.4008,14500.0
2012-02-09 14:25:00,31.57,31.59,31.53,31.55,17100.0,26.3841,26.4008,26.3507,26.3674,17100.0
2012-02-09 14:30:00,31.55,31.58,31.53,31.55,15700.0,26.3674,26.3925,26.3507,26.3674,15700.0
2012-02-09 14:35:00,31.55,31.56,31.53,31.53,10900.0,26.3674,26.3757,26.3507,26.3507,10900.0
2012-02-09 14:40:00,31.53,31.58,31.52,31.56,13900.0,26.3507,26.3925,26.3423,26.3757,13900.0
2012-02-09 14:45:00,31.55,31.58,31.53,31.56,6900.0,26.3674,26.3925,26.3507,26.3757,6900.0
2012-02-09 14:50:00,31.56,31.56,31.47,31.51,33200.0,26.3757,26.3757,26.3005,26.334,33200.0
2012-02-09 14:55:00,31.5,31.54,31.48,31.52,45500.0,26.3256,26.359,26.3089,26.3423,45500.0
2012-02-09 15:00:00,31.53,31.58,31.5,31.55,20400.0,26.3507,26.3925,26.3256,26.3674,20400.0
2012-02-09 15:05:00,31.56,31.66,31.56,31.56,67100.0,26.3757,26.4593,26.3757,26.3757,67100.0
2012-02-09 15:10:00,31.57,31.66,31.56,31.62,110300.0,26.3841,26.4593,26.3757,26.4259,110300.0
2012-02-09 15:15:00,31.62,31.65,31.6,31.63,37500.0,26.4259,26.451,26.4092,26.4343,37500.0
2012-02-09 15:20:00,31.63,31.63,31.56,31.57,38300.0,26.4343,26.4343,26.3757,26.3841,38300.0
2012-02-09 15:25:00,31.58,31.66,31.58,31.66,41000.0,26.3925,26.4593,26.3925,26.4593,41000.0
2012-02-09 15:30:00,31.67,31.69,31.61,31.64,34800.0,26.4677,26.4844,26.4175,26.4426,34800.0
2012-02-09 15:35:00,31.64,31.66,31.58,31.61,58300.0,26.4426,26.4593,26.3925,26.4175,58300.0
2012-02-09 15:40:00,31.61,31.61,31.52,31.56,108500.0,26.4175,26.4175,26.3423,26.3757,108500.0
2012-02-09 15:45:00,31.55,31.64,31.51,31.51,90900.0,26.3674,26.4426,26.334,26.334,90900.0
2012-02-09 15:50:00,31.51,31.55,31.48,31.48,153400.0,26.334,26.3674,26.3089,26.3089,153400.0
2012-02-09 15:55:00,31.49,31.55,31.49,31.53,95300.0,26.3172,26.3674,26.3172,26.3507,95300.0
2012-02-10 09:30:00,30.97,31.03,30.94,31.02,33900.0,25.8827,25.9328,25.8576,25.9245,33900.0
2012-02-10 09:35:00,31.02,31.11,31.0,31.04,17400.0,25.9245,25.9997,25.9077,25.9412,17400.0
2012-02-10 09:40:00,31.05,31.08,30.99,31.02,37600.0,25.9495,25.9746,25.8994,25.9245,37600.0
2012-02-10 09:45:00,31.01,31.15,31.01,31.12,46100.0,25.9161,26.0331,25.9161,26.008,46100.0
2012-02-10 09:50:00,31.12,31.14,31.02,31.02,42000.0,26.008,26.0247,25.9245,25.9245,42000.0
2012-02-10 09:55:00,31.01,31.07,30.93,30.96,44400.0,25.9161,25.9662,25.8492,25.8743,44400.0
2012-02-10 10:00:00,30.94,30.98,30.74,30.76,70000.0,25.8576,25.891,25.6904,25.7072,70000.0
2012-02-10 10:05:00,30.74,30.82,30.7,30.78,38000.0,25.6904,25.7573,25.657,25.7239,38000.0
2012-02-10 10:10:00,30.78,30.84,30.76,30.77,16500.0,25.7239,25.774,25.7072,25.7155,16500.0
2012-02-10 10:15:00,30.77,30.87,30.77,30.87,28700.0,25.7155,25.7991,25.7155,25.7991,28700.0
2012-02-10 10:20:00,30.86,30.9,30.85,30.87,13900.0,25.7907,25.8242,25.7824,25.7991,13900.0
2012-02-10 10:25:00,30.88,30.96,30.86,30.96,14000.0,25.8075,25.8743,25.7907,25.8743,14000.0
2012-02-10 10:30:00,30.95,30.96,30.88,30.95,23000.0,25.866,25.8743,25.8075,25.866,23000.0
2012-02-10 10:35:00,30.96,30.96,30.91,30.91,9600.0,25.8743,25.8743,25.8325,25.8325,9600.0
2012-02-10 10:40:00,30.91,30.99,30.89,30.97,16500.0,25.8325,25.8994,25.8158,25.8827,16500.0
2012-02-10 10:45:00,30.97,30.97,30.9,30.92,13600.0,25.8827,25.8827,25.8242,25.8409,13600.0
2012-02-10 10:50:00,30.92,30.93,30.86,30.91,9300.0,25.8409,25.8492,25.7907,25.8325,9300.0
2012-02-10 10:55:00,30.92,30.95,30.88,30.92,7500.0,25.8409,25.866,25.8075,25.8409,7500.0
2012-02-10 11:00:00,30.93,30.99,30.89,30.89,19200.0,25.8492,25.8994,25.8158,25.8158,19200.0
2012-02-10 11:05:00,30.91,31.0,30.91,30.96,11400.0,25.8325,25.9077,25.8325,25.8743,11400.0
2012-02-10 11:10:00,30.96,30.97,30.92,30.93,12800.0,25.8743,25.8827,25.8409,25.8492,12800.0
2012-02-10 11:15:00,30.94,30.95,30.88,30.91,7900.0,25.8576,25.866,25.8075,25.8325,7900.0
2012-02-10 11:20:00,30.91,30.98,30.9,30.97,18000.0,25.8325,25.891,25.8242,25.8827,18000.0
2012-02-10 11:25:00,30.96,30.96,30.88,30.88,11100.0,25.8743,25.8743,25.8075,25.8075,11100.0
2012-02-10 11:30:00,30.89,30.91,30.82,30.89,9900.0,25.8158,25.8325,25.7573,25.8158,9900.0
2012-02-10 11:35:00,30.91,30.95,30.87,30.87,15000.0,25.8325,25.866,25.7991,25.7991,15000.0
2012-02-10 11:40:00,30.89,30.96,30.88,30.95,5500.0,25.8158,25.8743,25.8075,25.866,5500.0
2012-02-10 11:45:00,30.94,30.96,30.92,30.96,6000.0,25.8576,25.8743,25.8409,25.8743,6000.0
2012-02-10 11:50:00,30.96,31.0,30.95,30.99,15700.0,25.8743,25.9077,25.866,25.8994,15700.0
2012-02-10 11:55:00,31.0,31.0,30.92,30.97,10800.0,25.9077,25.9077,25.8409,25.8827,10800.0
2012-02-10 12:00:00,30.96,30.97,30.94,30.96,6100.0,25.8743,25.8827,25.8576,25.8743,6100.0
2012-02-10 12:05:00,30.97,31.0,30.97,30.99,10200.0,25.8827,25.9077,25.8827,25.8994,10200.0
2012-02-10 12:10:00,30.98,31.0,30.96,31.0,7300.0,25.891,25.9077,25.8743,25.9077,7300.0
2012-02-10 12:15:00,31.0,31.01,30.96,31.0,10300.0,25.9077,25.9161,25.8743,25.9077,10300.0
2012-02-10 12:20:00,31.01,31.01,30.95,30.97,19400.0,25.9161,25.9161,25.866,25.8827,19400.0
2012-02-10 12:25:00,30.97,30.98,30.95,30.98,4000.0,25.8827,25.891,25.866,25.891,4000.0
2012-02-10 12:30:00,30.98,31.01,30.96,31.01,4900.0,25.891,25.9161,25.8743,25.9161,4900.0
2012-02-10 12:35:00,31.0,31.07,31.0,31.01,32500.0,25.9077,25.9662,25.9077,25.9161,32500.0
2012-02-10 12:40:00,31.02,31.14,31.01,31.07,47000.0,25.9245,26.0247,25.9161,25.9662,47000.0
2012-02-10 12:45:00,31.06,31.09,31.03,31.04,7800.0,25.9579,25.983,25.9328,25.9412,7800.0
2012-02-10 12:50:00,31.04,31.13,31.04,31.09,43400.0,25.9412,26.0164,25.9412,25.983,43400.0
2012-02-10 12:55:00,31.09,31.13,31.07,31.08,6300.0,25.983,26.0164,25.9662,25.9746,6300.0
2012-02-10 13:00:00,31.08,31.1,31.03,31.05,16500.0,25.9746,25.9913,25.9328,25.9495,16500.0
2012-02-10 13:05:00,31.05,31.06,31.02,31.03,5100.0,25.9495,25.9579,25.9245,25.9328,5100.0
2012-02-10 13:10:00,31.02,31.07,31.01,31.02,8300.0,25.9245,25.9662,25.9161,25.9245,8300.0
2012-02-10 13:15:00,31.03,31.06,30.95,30.99,17500.0,25.9328,25.9579,25.866,25.8994,17500.0
2012-02-10 13:20:00,30.98,31.02,30.96,30.99,6600.0,25.891,25.9245,25.8743,25.8994,6600.0
2012-02-10 13:25:00,30.99,31.02,30.97,31.0,17400.0,25.8994,25.9245,25.8827,25.9077,17400.0
2012-02-10 13:30:00,31.0,31.02,30.93,30.94,49200.0,25.9077,25.9245,25.8492,25.8576,49200.0
2012-02-10 13:35:00,30.93,30.96,30.88,30.96,25500.0,25.8492,25.8743,25.8075,25.8743,25500.0
2012-02-10 13:40:00,30.97,31.0,30.95,31.0,13700.0,25.8827,25.9077,25.866,25.9077,13700.0
2012-02-10 13:45:00,31.0,31.01,30.96,31.01,8400.0,25.9077,25.9161,25.8743,25.9161,8400.0
2012-02-10 13:50:00,31.02,31.08,30.99,31.08,11600.0,25.9245,25.9746,25.8994,25.9746,11600.0
2012-02-10 13:55:00,31.07,31.08,30.96,30.96,11100.0,25.9662,25.9746,25.8743,25.8743,11100.0
2012-02-10 14:00:00,30.94,31.01,30.94,30.96,8400.0,25.8576,25.9161,25.8576,25.8743,8400.0
2012-02-10 14:05:00,30.96,30.96,30.91,30.92,8900.0,25.8743,25.8743,25.8325,25.8409,8900.0
2012-02-10 14:10:00,30.92,30.94,30.9,30.91,11400.0,25.8409,25.8576,25.8242,25.8325,11400.0
2012-02-10 14:15:00,30.92,30.96,30.91,30.94,10500.0,25.8409,25.8743,25.8325,25.8576,10500.0
2012-02-10 14:20:00,30.95,30.98,30.89,30.89,6500.0,25.866,25.891,25.8158,25.8158,6500.0
2012-02-10 14:25:00,30.9,30.93,30.89,30.91,10200.0,25.8242,25.8492,25.8158,25.8325,10200.0
2012-02-10 14:30:00,30.91,30.95,30.9,30.93,11800.0,25.8325,25.866,25.8242,25.8492,11800.0
2012-02-10 14:35:00,30.93,30.94,30.88,30.9,9900.0,25.8492,25.8576,25.8075,25.8242,9900.0
2012-02-10 14:40:00,30.9,30.91,30.86,30.91,7700.0,25.8242,25.8325,25.7907,25.8325,7700.0
2012-02-10 14:45:00,30.91,30.92,30.82,30.83,11100.0,25.8325,25.8409,25.7573,25.7657,11100.0
2012-02-10 14:50:00,30.84,30.87,30.82,30.83,11000.0,25.774,25.7991,25.7573,25.7657,11000.0
2012-02-10 14:55:00,30.82,30.87,30.8,30.86,15700.0,25.7573,25.7991,25.7406,25.7907,15700.0
2012-02-10 15:00:00,30.85,30.85,30.75,30.78,13400.0,25.7824,25.7824,25.6988,25.7239,13400.0
2012-02-10 15:05:00,30.78,30.78,30.71,30.71,16900.0,25.7239,25.7239,25.6654,25.6654,16900.0
2012-02-10 15:10:00,30.71,30.75,30.67,30.75,17500.0,25.6654,25.6988,25.6319,25.6988,17500.0
2012-02-10 15:15:00,30.75,30.77,30.71,30.77,17700.0,25.6988,25.7155,25.6654,25.7155,17700.0
2012-02-10 15:20:00,30.77,30.78,30.74,30.74,11100.0,25.7155,25.7239,25.6904,25.6904,11100.0
2012-02-10 15:25:00,30.73,30.79,30.71,30.76,22800.0,25.6821,25.7322,25.6654,25.7072,22800.0
2012-02-10 15:30:00,30.77,30.82,30.76,30.8,48800.0,25.7155,25.7573,25.7072,25.7406,48800.0
2012-02-10 15:35:00,30.8,30.83,30.75,30.82,105000.0,25.7406,25.7657,25.6988,25.7573,105000.0
2012-02-10 15:40:00,30.83,30.84,30.76,30.84,46100.0,25.7657,25.774,25.7072,25.774,46100.0
2012-02-10 15:45:00,30.84,30.87,30.79,30.83,47400.0,25.774,25.7991,25.7322,25.7657,47400.0
2012-02-10 15:50:00,30.83,30.88,30.81,30.81,52300.0,25.7657,25.8075,25.7489,25.7489,52300.0
2012-02-10 15:55:00,30.81,30.88,30.81,30.88,75500.0,25.7489,25.8075,25.7489,25.8075,75500.0
2012-02-13 09:30:00,30.89,31.1,30.75,30.79,115200.0,25.8158,25.9913,25.6988,25.7322,115200.0
2012-02-13 09:35:00,30.78,30.94,30.74,30.93,83300.0,25.7239,25.8576,25.6904,25.8492,83300.0
2012-02-13 09:40:00,30.91,30.91,30.6,30.6,31000.0,25.8325,25.8325,25.5734,25.5734,31000.0
2012-02-13 09:45:00,30.6,30.6,30.43,30.47,142200.0,25.5734,25.5734,25.4314,25.4648,142200.0
2012-02-13 09:50:00,30.46,30.49,30.32,30.37,75800.0,25.4564,25.4815,25.3394,25.3812,75800.0
2012-02-13 09:55:00,30.37,30.44,30.34,30.37,22300.0,25.3812,25.4397,25.3562,25.3812,22300.0
2012-02-13 10:00:00,30.35,30.44,30.31,30.36,40800.0,25.3645,25.4397,25.3311,25.3729,40800.0
2012-02-13 10:05:00,30.37,30.45,30.37,30.4,47200.0,25.3812,25.4481,25.3812,25.4063,47200.0
2012-02-13 10:10:00,30.4,30.43,30.35,30.37,125600.0,25.4063,25.4314,25.3645,25.3812,125600.0
2012-02-13 10:15:00,30.37,30.38,30.32,30.35,143400.0,25.3812,25.3896,25.3394,25.3645,143400.0
2012-02-13 10:20:00,30.35,30.42,30.35,30.42,77100.0,25.3645,25.423,25.3645,25.423,77100.0
2012-02-13 10:25:00,30.43,30.46,30.4,30.41,88100.0,25.4314,25.4564,25.4063,25.4147,88100.0
2012-02-13 10:30:00,30.41,30.46,30.38,30.39,116000.0,25.4147,25.4564,25.3896,25.3979,116000.0
2012-02-13 10:35:00,30.39,30.45,30.39,30.4,20000.0,25.3979,25.4481,25.3979,25.4063,20000.0
2012-02-13 10:40:00,30.41,30.5,30.41,30.48,28500.0,25.4147,25.4899,25.4147,25.4732,28500.0
2012-02-13 10:45:00,30.47,30.48,30.3,30.3,70100.0,25.4648,25.4732,25.3227,25.3227,70100.0
2012-02-13 10:50:00,30.29,30.4,30.29,30.38,34000.0,25.3144,25.4063,25.3144,25.3896,34000.0
2012-02-13 10:55:00,30.39,30.42,30.35,30.39,22700.0,25.3979,25.423,25.3645,25.3979,22700.0
2012-02-13 11:00:00,30.39,30.4,30.37,30.37,31900.0,25.3979,25.4063,25.3812,25.3812,31900.0
2012-02-13 11:05:00,30.37,30.42,30.35,30.41,18200.0,25.3812,25.423,25.3645,25.4147,18200.0
2012-02-13 11:10:00,30.41,30.44,30.41,30.43,15600.0,25.4147,25.4397,25.4147,25.4314,15600.0
2012-02-13 11:15:00,30.43,30.46,30.43,30.46,34200.0,25.4314,25.4564,25.4314,25.4564,34200.0
2012-02-13 11:20:00,30.44,30.45,30.39,30.41,42400.0,25.4397,25.4481,25.3979,25.4147,42400.0
2012-02-13 11:25:00,30.41,30.45,30.4,30.45,16700.0,25.4147,25.4481,25.4063,25.4481,16700.0
2012-02-13 11:30:00,30.44,30.49,30.44,30.49,12100.0,25.4397,25.4815,25.4397,25.4815,12100.0
2012-02-13 11:35:00,30.5,30.58,30.5,30.58,15800.0,25.4899,25.5567,25.4899,25.5567,15800.0
2012-02-13 11:40:00,30.58,30.64,30.57,30.6,15400.0,25.5567,25.6069,25.5484,25.5734,15400.0
2012-02-13 11:45:00,30.61,30.61,30.49,30.49,40800.0,25.5818,25.5818,25.4815,25.4815,40800.0
2012-02-13 11:50:00,30.51,30.55,30.49,30.54,9900.0,25.4982,25.5317,25.4815,25.5233,9900.0
2012-02-13 11:55:00,30.53,30.63,30.53,30.61,61900.0,25.5149,25.5985,25.5149,25.5818,61900.0
2012-02-13 12:00:00,30.6,30.65,30.57,30.64,97000.0,25.5734,25.6152,25.5484,25.6069,97000.0
2012-02-13 12:05:00,30.64,30.64,30.56,30.61,9200.0,25.6069,25.6069,25.54,25.5818,9200.0
2012-02-13 12:10:00,30.63,30.64,30.6,30.61,9400.0,25.5985,25.6069,25.5734,25.5818,9400.0
2012-02-13 12:15:00,30.61,30.67,30.58,30.58,10100.0,25.5818,25.6319,25.5567,25.5567,10100.0
2012-02-13 12:20:00,30.59,30.64,30.55,30.56,53100.0,25.5651,25.6069,25.5317,25.54,53100.0
2012-02-13 12:25:00,30.56,30.58,30.55,30.55,7800.0,25.54,25.5567,25.5317,25.5317,7800.0
2012-02-13 12:30:00,30.56,30.56,30.48,30.53,16200.0,25.54,25.54,25.4732,25.5149,16200.0
2012-02-13 12:35:00,30.53,30.57,30.53,30.57,5000.0,25.5149,25.5484,25.5149,25.5484,5000.0
2012-02-13 12:40:00,30.57,30.62,30.56,30.61,8800.0,25.5484,25.5902,25.54,25.5818,8800.0
2012-02-13 12:45:00,30.61,30.63,30.57,30.57,10800.0,25.5818,25.5985,25.5484,25.5484,10800.0
2012-02-13 12:50:00,30.57,30.65,30.57,30.63,10800.0,25.5484,25.6152,25.5484,25.5985,10800.0
2012-02-13 12:55:00,30.62,30.7,30.62,30.7,7900.0,25.5902,25.657,25.5902,25.657,7900.0
2012-02-13 13:00:00,30.7,30.74,30.66,30.74,7800.0,25.657,25.6904,25.6236,25.6904,7800.0
2012-02-13 13:05:00,30.73,30.74,30.69,30.72,10400.0,25.6821,25.6904,25.6487,25.6737,10400.0
2012-02-13 13:10:00,30.73,30.75,30.73,30.74,14000.0,25.6821,25.6988,25.6821,25.6904,14000.0
2012-02-13 13:15:00,30.74,30.75,30.71,30.72,18000.0,25.6904,25.6988,25.6654,25.6737,18000.0
2012-02-13 13:20:00,30.72,30.73,30.7,30.72,10400.0,25.6737,25.6821,25.657,25.6737,10400.0
2012-02-13 13:25:00,30.72,30.74,30.72,30.74,7900.0,25.6737,25.6904,25.6737,25.6904,7900.0
2012-02-13 13:30:00,30.73,30.79,30.73,30.79,15200.0,25.6821,25.7322,25.6821,25.7322,15200.0
2012-02-13 13:35:00,30.79,30.79,30.75,30.77,13000.0,25.7322,25.7322,25.6988,25.7155,13000.0
2012-02-13 13:40:00,30.77,30.78,30.74,30.74,14200.0,25.7155,25.7239,25.6904,25.6904,14200.0
2012-02-13 13:45:00,30.75,30.77,30.75,30.76,20700.0,25.6988,25.7155,25.6988,25.7072,20700.0
2012-02-13 13:50:00,30.76,30.77,30.76,30.76,9400.0,25.7072,25.7155,25.7072,25.7072,9400.0
2012-02-13 13:55:00,30.76,30.77,30.7,30.73,23100.0,25.7072,25.7155,25.657,25.6821,23100.0
2012-02-13 14:00:00,30.73,30.76,30.72,30.73,12800.0,25.6821,25.7072,25.6737,25.6821,12800.0
2012-02-13 14:05:00,30.74,30.77,30.73,30.73,16200.0,25.6904,25.7155,25.6821,25.6821,16200.0
2012-02-13 14:10:00,30.74,30.78,30.7,30.7,22400.0,25.6904,25.7239,25.657,25.657,22400.0
2012-02-13 14:15:00,30.69,30.7,30.68,30.68,19500.0,25.6487,25.657,25.6403,25.6403,19500.0
2012-02-13 14:20:00,30.68,30.68,30.64,30.65,24300.0,25.6403,25.6403,25.6069,25.6152,24300.0
2012-02-13 14:25:00,30.65,30.69,30.65,30.68,41200.0,25.6152,25.6487,25.6152,25.6403,41200.0
2012-02-13 14:30:00,30.69,30.76,30.68,30.74,28600.0,25.6487,25.7072,25.6403,25.6904,28600.0
2012-02-13 14:35:00,30.73,30.74,30.67,30.67,23100.0,25.6821,25.6904,25.6319,25.6319,23100.0
2012-02-13 14:40:00,30.69,30.73,30.68,30.69,28100.0,25.6487,25.6821,25.6403,25.6487,28100.0
2012-02-13 14:45:00,30.7,30.74,30.63,30.74,22900.0,25.657,25.6904,25.5985,25.6904,22900.0
2012-02-13 14:50:00,30.75,30.79,30.73,30.74,22800.0,25.6988,25.7322,25.6821,25.6904,22800.0
2012-02-13 14:55:00,30.74,30.79,30.71,30.71,35800.0,25.6904,25.7322,25.6654,25.6654,35800.0
2012-02-13 15:00:00,30.72,30.77,30.71,30.76,29800.0,25.6737,25.7155,25.6654,25.7072,29800.0
2012-02-13 15:05:00,30.76,30.79,30.73,30.75,14200.0,25.7072,25.7322,25.6821,25.6988,14200.0
2012-02-13 15:10:00,30.74,30.78,30.73,30.78,16500.0,25.6904,25.7239,25.6821,25.7239,16500.0
2012-02-13 15:15:00,30.77,30.78,30.74,30.77,8800.0,25.7155,25.7239,25.6904,25.7155,8800.0
2012-02-13 15:20:00,30.76,30.77,30.7,30.72,18400.0,25.7072,25.7155,25.657,25.6737,18400.0
2012-02-13 15:25:00,30.73,30.77,30.73,30.74,25100.0,25.6821,25.7155,25.6821,25.6904,25100.0
2012-02-13 15:30:00,30.73,30.74,30.66,30.69,32400.0,25.6821,25.6904,25.6236,25.6487,32400.0
2012-02-13 15:35:00,30.69,30.69,30.63,30.68,16800.0,25.6487,25.6487,25.5985,25.6403,16800.0
2012-02-13 15:40:00,30.67,30.71,30.66,30.68,28500.0,25.6319,25.6654,25.6236,25.6403,28500.0
2012-02-13 15:45:00,30.68,30.68,30.59,30.62,55200.0,25.6403,25.6403,25.5651,25.5902,55200.0
2012-02-13 15:50:00,30.62,30.66,30.61,30.65,46500.0,25.5902,25.6236,25.5818,25.6152,46500.0
2012-02-13 15:55:00,30.65,30.66,30.58,30.64,137600.0,25.6152,25.6236,25.5567,25.6069,137600.0
2012-02-14 09:30:00,30.3,30.37,30.22,30.25,48100.0,25.3227,25.3812,25.2559,25.2809,48100.0
2012-02-14 09:35:00,30.26,30.3,30.22,30.28,16500.0,25.2893,25.3227,25.2559,25.306,16500.0
2012-02-14 09:40:00,30.3,30.44,30.27,30.27,63400.0,25.3227,25.4397,25.2977,25.2977,63400.0
2012-02-14 09:45:00,30.29,30.35,30.15,30.18,100000.0,25.3144,25.3645,25.1974,25.2224,100000.0
2012-02-14 09:50:00,30.17,30.25,30.06,30.06,128500.0,25.2141,25.2809,25.1221,25.1221,128500.0
2012-02-14 09:55:00,30.06,30.17,30.05,30.15,57700.0,25.1221,25.2141,25.1138,25.1974,57700.0
2012-02-14 10:00:00,30.14,30.2,30.05,30.08,32200.0,25.189,25.2392,25.1138,25.1389,32200.0
2012-02-14 10:05:00,30.08,30.08,29.9,29.98,82700.0,25.1389,25.1389,24.9884,25.0553,82700.0
2012-02-14 10:10:00,29.98,30.07,29.96,30.03,83700.0,25.0553,25.1305,25.0386,25.0971,83700.0
2012-02-14 10:15:00,30.03,30.04,29.96,30.03,91200.0,25.0971,25.1054,25.0386,25.0971,91200.0
2012-02-14 10:20:00,30.04,30.14,29.99,30.01,81400.0,25.1054,25.189,25.0636,25.0804,81400.0
2012-02-14 10:25:00,30.01,30.16,30.01,30.16,30400.0,25.0804,25.2057,25.0804,25.2057,30400.0
2012-02-14 10:30:00,30.16,30.17,30.05,30.13,107200.0,25.2057,25.2141,25.1138,25.1807,107200.0
2012-02-14 10:35:00,30.13,30.15,30.08,30.08,16800.0,25.1807,25.1974,25.1389,25.1389,16800.0
2012-02-14 10:40:00,30.08,30.11,30.06,30.1,13200.0,25.1389,25.1639,25.1221,25.1556,13200.0
2012-02-14 10:45:00,30.11,30.14,30.08,30.09,14600.0,25.1639,25.189,25.1389,25.1472,14600.0
2012-02-14 10:50:00,30.1,30.1,30.01,30.02,24200.0,25.1556,25.1556,25.0804,25.0887,24200.0
2012-02-14 10:55:00,30.02,30.02,29.93,29.97,70900.0,25.0887,25.0887,25.0135,25.0469,70900.0
2012-02-14 11:00:00,29.97,30.06,29.96,30.05,72500.0,25.0469,25.1221,25.0386,25.1138,72500.0
2012-02-14 11:05:00,30.04,30.07,30.01,30.04,43600.0,25.1054,25.1305,25.0804,25.1054,43600.0
2012-02-14 11:10:00,30.05,30.05,30.01,30.05,42000.0,25.1138,25.1138,25.0804,25.1138,42000.0
2012-02-14 11:15:00,30.05,30.05,30.0,30.02,18500.0,25.1138,25.1138,25.072,25.0887,18500.0
2012-02-14 11:20:00,30.03,30.05,30.0,30.0,61700.0,25.0971,25.1138,25.072,25.072,61700.0
2012-02-14 11:25:00,30.0,30.05,29.99,30.03,26100.0,25.072,25.1138,25.0636,25.0971,26100.0
2012-02-14 11:30:00,30.04,30.07,30.0,30.06,57800.0,25.1054,25.1305,25.072,25.1221,57800.0
2012-02-14 11:35:00,30.05,30.14,30.05,30.14,33300.0,25.1138,25.189,25.1138,25.189,33300.0
2012-02-14 11:40:00,30.14,30.2,30.14,30.2,11600.0,25.189,25.2392,25.189,25.2392,11600.0
2012-02-14 11:45:00,30.2,30.2,30.1,30.13,39400.0,25.2392,25.2392,25.1556,25.1807,39400.0
2012-02-14 11:50:00,30.14,30.21,30.12,30.14,17700.0,25.189,25.2475,25.1723,25.189,17700.0
2012-02-14 11:55:00,30.14,30.14,30.01,30.01,14500.0,25.189,25.189,25.0804,25.0804,14500.0
2012-02-14 12:00:00,30.02,30.08,30.01,30.04,23400.0,25.0887,25.1389,25.0804,25.1054,23400.0
2012-02-14 12:05:00,30.05,30.09,30.05,30.09,23700.0,25.1138,25.1472,25.1138,25.1472,23700.0
2012-02-14 12:10:00,30.1,30.1,30.02,30.04,13100.0,25.1556,25.1556,25.0887,25.1054,13100.0
2012-02-14 12:15:00,30.03,30.03,30.01,30.02,13200.0,25.0971,25.0971,25.0804,25.0887,13200.0
2012-02-14 12:20:00,30.01,30.01,30.0,30.01,17700.0,25.0804,25.0804,25.072,25.0804,17700.0
2012-02-14 12:25:00,30.01,30.02,30.0,30.01,21100.0,25.0804,25.0887,25.072,25.0804,21100.0
2012-02-14 12:30:00,30.02,30.07,30.01,30.02,12200.0,25.0887,25.1305,25.0804,25.0887,12200.0
2012-02-14 12:35:00,30.0,30.05,30.0,30.04,11100.0,25.072,25.1138,25.072,25.1054,11100.0
2012-02-14 12:40:00,30.05,30.09,30.03,30.08,9600.0,25.1138,25.1472,25.0971,25.1389,9600.0
2012-02-14 12:45:00,30.08,30.09,30.04,30.08,9400.0,25.1389,25.1472,25.1054,25.1389,9400.0
2012-02-14 12:50:00,30.07,30.08,30.0,30.02,38600.0,25.1305,25.1389,25.072,25.0887,38600.0
2012-02-14 12:55:00,30.01,30.04,30.0,30.02,33700.0,25.0804,25.1054,25.072,25.0887,33700.0
2012-02-14 13:00:00,30.02,30.05,30.0,30.04,39800.0,25.0887,25.1138,25.072,25.1054,39800.0
2012-02-14 13:05:00,30.05,30.05,30.0,30.01,14200.0,25.1138,25.1138,25.072,25.0804,14200.0
2012-02-14 13:10:00,30.01,30.01,29.95,29.99,13300.0,25.0804,25.0804,25.0302,25.0636,13300.0
2012-02-14 13:15:00,29.98,30.0,29.95,29.96,7300.0,25.0553,25.072,25.0302,25.0386,7300.0
2012-02-14 13:20:00,29.95,29.96,29.87,29.95,22600.0,25.0302,25.0386,24.9634,25.0302,22600.0
2012-02-14 13:25:00,29.94,29.95,29.88,29.9,19400.0,25.0219,25.0302,24.9717,24.9884,19400.0
2012-02-14 13:30:00,29.9,29.97,29.9,29.97,16000.0,24.9884,25.0469,24.9884,25.0469,16000.0
2012-02-14 13:35:00,29.98,30.01,29.98,30.0,9300.0,25.0553,25.0804,25.0553,25.072,9300.0
2012-02-14 13:40:00,30.0,30.02,29.99,30.0,21800.0,25.072,25.0887,25.0636,25.072,21800.0
2012-02-14 13:45:00,30.01,30.02,29.97,29.97,12900.0,25.0804,25.0887,25.0469,25.0469,12900.0
2012-02-14 13:50:00,29.95,30.05,29.95,30.0,22300.0,25.0302,25.1138,25.0302,25.072,22300.0
2012-02-14 13:55:00,30.0,30.04,29.98,30.04,26000.0,25.072,25.1054,25.0553,25.1054,26000.0
2012-02-14 14:00:00,30.04,30.07,30.0,30.01,14200.0,25.1054,25.1305,25.072,25.0804,14200.0
2012-02-14 14:05:00,30.0,30.01,29.96,29.97,31600.0,25.072,25.0804,25.0386,25.0469,31600.0
2012-02-14 14:10:00,29.98,30.0,29.98,29.98,13800.0,25.0553,25.072,25.0553,25.0553,13800.0
2012-02-14 14:15:00,29.99,30.0,29.96,30.0,12900.0,25.0636,25.072,25.0386,25.072,12900.0
2012-02-14 14:20:00,30.0,30.0,29.93,29.93,7400.0,25.072,25.072,25.0135,25.0135,7400.0
2012-02-14 14:25:00,29.94,29.98,29.92,29.96,38100.0,25.0219,25.0553,25.0051,25.0386,38100.0
2012-02-14 14:30:00,29.96,29.97,29.86,29.93,126900.0,25.0386,25.0469,24.955,25.0135,126900.0
2012-02-14 14:35:00,29.93,30.0,29.93,29.98,94400.0,25.0135,25.072,25.0135,25.0553,94400.0
2012-02-14 14:40:00,29.99,30.02,29.83,29.83,90600.0,25.0636,25.0887,24.9299,24.9299,90600.0
2012-02-14 14:45:00,29.84,29.9,29.82,29.9,33700.0,24.9383,24.9884,24.9216,24.9884,33700.0
2012-02-14 14:50:00,29.9,29.96,29.9,29.93,13200.0,24.9884,25.0386,24.9884,25.0135,13200.0
2012-02-14 14:55:00,29.93,29.94,29.89,29.89,13400.0,25.0135,25.0219,24.9801,24.9801,13400.0
2012-02-14 15:00:00,29.9,29.98,29.89,29.93,19100.0,24.9884,25.0553,24.9801,25.0135,19100.0
2012-02-14 15:05:00,29.93,29.93,29.89,29.89,13000.0,25.0135,25.0135,24.9801,24.9801,13000.0
2012-02-14 15:10:00,29.89,29.9,29.82,29.82,38400.0,24.9801,24.9884,24.9216,24.9216,38400.0
2012-02-14 15:15:00,29.82,29.83,29.77,29.78,26900.0,24.9216,24.9299,24.8798,24.8881,26900.0
2012-02-14 15:20:00,29.78,29.79,29.7,29.76,42700.0,24.8881,24.8965,24.8213,24.8714,42700.0
2012-02-14 15:25:00,29.76,29.76,29.7,29.7,42800.0,24.8714,24.8714,24.8213,24.8213,42800.0
2012-02-14 15:30:00,29.7,29.74,29.64,29.68,92800.0,24.8213,24.8547,24.7711,24.8046,92800.0
2012-02-14 15:35:00,29.69,29.84,29.69,29.84,48100.0,24.8129,24.9383,24.8129,24.9383,48100.0
2012-02-14 15:40:00,29.85,29.93,29.85,29.91,41300.0,24.9466,25.0135,24.9466,24.9968,41300.0
2012-02-14 15:45:00,29.91,30.01,29.9,30.01,44100.0,24.9968,25.0804,24.9884,25.0804,44100.0
2012-02-14 15:50:00,30.01,30.03,29.95,29.99,107000.0,25.0804,25.0971,25.0302,25.0636,107000.0
2012-02-14 15:55:00,29.99,30.03,29.98,30.0,109900.0,25.0636,25.0971,25.0553,25.072,109900.0
2012-02-15 09:30:00,30.05,30.09,29.93,30.08,106800.0,25.1138,25.1472,25.0135,25.1389,106800.0
2012-02-15 09:35:00,30.08,30.1,29.98,30.08,56000.0,25.1389,25.1556,25.0553,25.1389,56000.0
2012-02-15 09:40:00,30.08,30.09,29.98,29.99,30900.0,25.1389,25.1472,25.0553,25.0636,30900.0
2012-02-15 09:45:00,29.98,29.98,29.91,29.92,60600.0,25.0553,25.0553,24.9968,25.0051,60600.0
2012-02-15 09:50:00,29.93,30.12,29.93,30.12,85900.0,25.0135,25.1723,25.0135,25.1723,85900.0
2012-02-15 09:55:00,30.11,30.29,30.03,30.27,106900.0,25.1639,25.3144,25.0971,25.2977,106900.0
2012-02-15 10:00:00,30.28,30.29,30.25,30.27,27100.0,25.306,25.3144,25.2809,25.2977,27100.0
2012-02-15 10:05:00,30.27,30.28,30.21,30.26,18900.0,25.2977,25.306,25.2475,25.2893,18900.0
2012-02-15 10:10:00,30.26,30.33,30.25,30.32,21500.0,25.2893,25.3478,25.2809,25.3394,21500.0
2012-02-15 10:15:00,30.32,30.33,30.26,30.26,16800.0,25.3394,25.3478,25.2893,25.2893,16800.0
2012-02-15 10:20:00,30.26,30.32,30.26,30.31,62900.0,25.2893,25.3394,25.2893,25.3311,62900.0
2012-02-15 10:25:00,30.32,30.4,30.3,30.36,32200.0,25.3394,25.4063,25.3227,25.3729,32200.0
2012-02-15 10:30:00,30.36,30.38,30.21,30.21,100600.0,25.3729,25.3896,25.2475,25.2475,100600.0
2012-02-15 10:35:00,30.21,30.27,30.1,30.14,155700.0,25.2475,25.2977,25.1556,25.189,155700.0
2012-02-15 10:40:00,30.13,30.32,30.0,30.32,85900.0,25.1807,25.3394,25.072,25.3394,85900.0
2012-02-15 10:45:00,30.32,30.36,30.3,30.35,33700.0,25.3394,25.3729,25.3227,25.3645,33700.0
2012-02-15 10:50:00,30.36,30.36,30.29,30.3,11300.0,25.3729,25.3729,25.3144,25.3227,11300.0
2012-02-15 10:55:00,30.29,30.3,30.2,30.21,10400.0,25.3144,25.3227,25.2392,25.2475,10400.0
2012-02-15 11:00:00,30.21,30.26,30.21,30.25,8600.0,25.2475,25.2893,25.2475,25.2809,8600.0
2012-02-15 11:05:00,30.26,30.27,30.24,30.26,15000.0,25.2893,25.2977,25.2726,25.2893,15000.0
2012-02-15 11:10:00,30.26,30.26,30.24,30.25,13000.0,25.2893,25.2893,25.2726,25.2809,13000.0
2012-02-15 11:15:00,30.25,30.26,30.23,30.25,17400.0,25.2809,25.2893,25.2642,25.2809,17400.0
2012-02-15 11:20:00,30.26,30.3,30.25,30.3,11000.0,25.2893,25.3227,25.2809,25.3227,11000.0
2012-02-15 11:25:00,30.31,30.37,30.3,30.37,16900.0,25.3311,25.3812,25.3227,25.3812,16900.0
2012-02-15 11:30:00,30.36,30.41,30.36,30.4,17000.0,25.3729,25.4147,25.3729,25.4063,17000.0
2012-02-15 11:35:00,30.41,30.62,30.41,30.62,53900.0,25.4147,25.5902,25.4147,25.5902,53900.0
2012-02-15 11:40:00,30.62,30.66,30.52,30.53,37900.0,25.5902,25.6236,25.5066,25.5149,37900.0
2012-02-15 11:45:00,30.53,30.58,30.5,30.51,22900.0,25.5149,25.5567,25.4899,25.4982,22900.0
2012-02-15 11:50:00,30.5,30.52,30.42,30.42,10900.0,25.4899,25.5066,25.423,25.423,10900.0
2012-02-15 11:55:00,30.43,30.43,30.38,30.39,15700.0,25.4314,25.4314,25.3896,25.3979,15700.0
2012-02-15 12:00:00,30.4,30.4,30.36,30.36,10900.0,25.4063,25.4063,25.3729,25.3729,10900.0
2012-02-15 12:05:00,30.36,30.48,30.36,30.42,37900.0,25.3729,25.4732,25.3729,25.423,37900.0
2012-02-15 12:10:00,30.42,30.46,30.42,30.46,10000.0,25.423,25.4564,25.423,25.4564,10000.0
2012-02-15 12:15:00,30.46,30.47,30.45,30.47,6600.0,25.4564,25.4648,25.4481,25.4648,6600.0
2012-02-15 12:20:00,30.47,30.53,30.46,30.47,15300.0,25.4648,25.5149,25.4564,25.4648,15300.0
2012-02-15 12:25:00,30.48,30.54,30.48,30.5,8700.0,25.4732,25.5233,25.4732,25.4899,8700.0
2012-02-15 12:30:00,30.51,30.53,30.45,30.47,16500.0,25.4982,25.5149,25.4481,25.4648,16500.0
2012-02-15 12:35:00,30.46,30.51,30.43,30.44,13000.0,25.4564,25.4982,25.4314,25.4397,13000.0
2012-02-15 12:40:00,30.44,30.45,30.29,30.34,71900.0,25.4397,25.4481,25.3144,25.3562,71900.0
2012-02-15 12:45:00,30.34,30.37,30.27,30.28,29300.0,25.3562,25.3812,25.2977,25.306,29300.0
2012-02-15 12:50:00,30.29,30.32,30.17,30.2,40300.0,25.3144,25.3394,25.2141,25.2392,40300.0
2012-02-15 12:55:00,30.19,30.21,30.12,30.13,25700.0,25.2308,25.2475,25.1723,25.1807,25700.0
2012-02-15 13:00:00,30.13,30.13,29.87,29.95,126900.0,25.1807,25.1807,24.9634,25.0302,126900.0
2012-02-15 13:05:00,29.95,30.02,29.94,29.98,16700.0,25.0302,25.0887,25.0219,25.0553,16700.0
2012-02-15 13:10:00,29.98,30.05,29.94,30.01,14400.0,25.0553,25.1138,25.0219,25.0804,14400.0
2012-02-15 13:15:00,30.02,30.02,29.82,29.98,85100.0,25.0887,25.0887,24.9216,25.0553,85100.0
2012-02-15 13:20:00,29.97,30.04,29.97,30.04,11900.0,25.0469,25.1054,25.0469,25.1054,11900.0
2012-02-15 13:25:00,30.04,30.15,30.04,30.14,13600.0,25.1054,25.1974,25.1054,25.189,13600.0
2012-02-15 13:30:00,30.15,30.16,30.07,30.09,11500.0,25.1974,25.2057,25.1305,25.1472,11500.0
2012-02-15 13:35:00,30.1,30.14,29.97,30.02,49000.0,25.1556,25.189,25.0469,25.0887,49000.0
2012-02-15 13:40:00,30.03,30.03,29.96,29.98,26400.0,25.0971,25.0971,25.0386,25.0553,26400.0
2012-02-15 13:45:00,29.98,30.02,29.96,30.01,9400.0,25.0553,25.0887,25.0386,25.0804,9400.0
2012-02-15 13:50:00,30.01,30.1,30.0,30.09,14400.0,25.0804,25.1556,25.072,25.1472,14400.0
2012-02-15 13:55:00,30.08,30.11,30.03,30.1,54500.0,25.1389,25.1639,25.0971,25.1556,54500.0
2012-02-15 14:00:00,30.11,30.15,30.02,30.04,24500.0,25.1639,25.1974,25.0887,25.1054,24500.0
2012-02-15 14:05:00,30.02,30.05,29.95,29.99,11200.0,25.0887,25.1138,25.0302,25.0636,11200.0
2012-02-15 14:10:00,30.01,30.01,29.94,29.95,19200.0,25.0804,25.0804,25.0219,25.0302,19200.0
2012-02-15 14:15:00,29.96,29.98,29.94,29.97,23300.0,25.0386,25.0553,25.0219,25.0469,23300.0
2012-02-15 14:20:00,29.97,30.06,29.97,30.05,10000.0,25.0469,25.1221,25.0469,25.1138,10000.0
2012-02-15 14:25:00,30.05,30.09,30.0,30.06,22000.0,25.1138,25.1472,25.072,25.1221,22000.0
2012-02-15 14:30:00,30.07,30.1,29.93,29.96,56800.0,25.1305,25.1556,25.0135,25.0386,56800.0
2012-02-15 14:35:00,29.96,30.06,29.96,30.04,21000.0,25.0386,25.1221,25.0386,25.1054,21000.0
2012-02-15 14:40:00,30.04,30.14,30.04,30.14,14700.0,25.1054,25.189,25.1054,25.189,14700.0
2012-02-15 14:45:00,30.13,30.13,29.99,30.02,32300.0,25.1807,25.1807,25.0636,25.0887,32300.0
2012-02-15 14:50:00,30.02,30.08,30.0,30.01,34000.0,25.0887,25.1389,25.072,25.0804,34000.0
2012-02-15 14:55:00,30.01,30.04,29.94,29.96,20000.0,25.0804,25.1054,25.0219,25.0386,20000.0
2012-02-15 15:00:00,29.96,30.04,29.95,29.95,41900.0,25.0386,25.1054,25.0302,25.0302,41900.0
2012-02-15 15:05:00,29.95,30.01,29.94,29.98,26600.0,25.0302,25.0804,25.0219,25.0553,26600.0
2012-02-15 15:10:00,29.97,29.98,29.77,29.78,67200.0,25.0469,25.0553,24.8798,24.8881,67200.0
2012-02-15 15:15:00,29.79,29.84,29.74,29.83,176400.0,24.8965,24.9383,24.8547,24.9299,176400.0
2012-02-15 15:20:00,29.84,29.88,29.79,29.86,43800.0,24.9383,24.9717,24.8965,24.955,43800.0
2012-02-15 15:25:00,29.85,29.89,29.7,29.86,99000.0,24.9466,24.9801,24.8213,24.955,99000.0
2012-02-15 15:30:00,29.86,29.91,29.84,29.89,29600.0,24.955,24.9968,24.9383,24.9801,29600.0
2012-02-15 15:35:00,29.88,29.91,29.87,29.89,34200.0,24.9717,24.9968,24.9634,24.9801,34200.0
2012-02-15 15:40:00,29.89,29.93,29.89,29.91,34700.0,24.9801,25.0135,24.9801,24.9968,34700.0
2012-02-15 15:45:00,29.91,29.95,29.87,29.87,47100.0,24.9968,25.0302,24.9634,24.9634,47100.0
2012-02-15 15:50:00,29.86,29.92,29.85,29.89,70700.0,24.955,25.0051,24.9466,24.9801,70700.0
2012-02-15 15:55:00,29.89,29.91,29.86,29.9,117100.0,24.9801,24.9968,24.955,24.9884,117100.0
2012-02-16 09:30:00,29.88,29.97,29.83,29.94,21700.0,24.9717,25.0469,24.9299,25.0219,21700.0
2012-02-16 09:35:00,29.96,29.97,29.9,29.91,12700.0,25.0386,25.0469,24.9884,24.9968,12700.0
2012-02-16 09:40:00,29.91,29.91,29.71,29.88,36300.0,24.9968,24.9968,24.8296,24.9717,36300.0
2012-02-16 09:45:00,29.9,29.93,29.85,29.89,20400.0,24.9884,25.0135,24.9466,24.9801,20400.0
2012-02-16 09:50:00,29.9,29.95,29.86,29.93,61300.0,24.9884,25.0302,24.955,25.0135,61300.0
2012-02-16 09:55:00,29.92,30.0,29.91,29.96,29800.0,25.0051,25.072,24.9968,25.0386,29800.0
2012-02-16 10:00:00,29.95,30.05,29.95,30.03,15200.0,25.0302,25.1138,25.0302,25.0971,15200.0
2012-02-16 10:05:00,30.03,30.04,29.95,29.95,31600.0,25.0971,25.1054,25.0302,25.0302,31600.0
2012-02-16 10:10:00,29.96,30.01,29.95,30.0,18300.0,25.0386,25.0804,25.0302,25.072,18300.0
2012-02-16 10:15:00,30.0,30.02,29.96,29.99,13300.0,25.072,25.0887,25.0386,25.0636,13300.0
2012-02-16 10:20:00,29.98,30.05,29.97,30.01,10400.0,25.0553,25.1138,25.0469,25.0804,10400.0
2012-02-16 10:25:00,30.02,30.07,30.02,30.04,13700.0,25.0887,25.1305,25.0887,25.1054,13700.0
2012-02-16 10:30:00,30.06,30.11,30.03,30.06,16600.0,25.1221,25.1639,25.0971,25.1221,16600.0
2012-02-16 10:35:00,30.06,30.14,30.06,30.13,18600.0,25.1221,25.189,25.1221,25.1807,18600.0
2012-02-16 10:40:00,30.13,30.19,30.12,30.17,13100.0,25.1807,25.2308,25.1723,25.2141,13100.0
2012-02-16 10:45:00,30.18,30.23,30.17,30.17,16600.0,25.2224,25.2642,25.2141,25.2141,16600.0
2012-02-16 10:50:00,30.18,30.19,30.15,30.16,13700.0,25.2224,25.2308,25.1974,25.2057,13700.0
2012-02-16 10:55:00,30.15,30.18,30.15,30.18,11800.0,25.1974,25.2224,25.1974,25.2224,11800.0
2012-02-16 11:00:00,30.18,30.24,30.18,30.23,14200.0,25.2224,25.2726,25.2224,25.2642,14200.0
2012-02-16 11:05:00,30.23,30.3,30.23,30.25,29000.0,25.2642,25.3227,25.2642,25.2809,29000.0
2012-02-16 11:10:00,30.25,30.26,30.23,30.25,10100.0,25.2809,25.2893,25.2642,25.2809,10100.0
2012-02-16 11:15:00,30.26,30.28,30.25,30.27,13300.0,25.2893,25.306,25.2809,25.2977,13300.0
2012-02-16 11:20:00,30.29,30.3,30.24,30.3,9400.0,25.3144,25.3227,25.2726,25.3227,9400.0
2012-02-16 11:25:00,30.3,30.37,30.23,30.31,10400.0,25.3227,25.3812,25.2642,25.3311,10400.0
2012-02-16 11:30:00,30.34,30.39,30.27,30.34,16600.0,25.3562,25.3979,25.2977,25.3562,16600.0
2012-02-16 11:35:00,30.35,30.45,30.34,30.41,16000.0,25.3645,25.4481,25.3562,25.4147,16000.0
2012-02-16 11:40:00,30.44,30.48,30.41,30.45,12900.0,25.4397,25.4732,25.4147,25.4481,12900.0
2012-02-16 11:45:00,30.44,30.5,30.44,30.5,9400.0,25.4397,25.4899,25.4397,25.4899,9400.0
2012-02-16 11:50:00,30.5,30.56,30.48,30.56,13700.0,25.4899,25.54,25.4732,25.54,13700.0
2012-02-16 11:55:00,30.55,30.62,30.54,30.56,28100.0,25.5317,25.5902,25.5233,25.54,28100.0
2012-02-16 12:00:00,30.57,30.65,30.55,30.64,13400.0,25.5484,25.6152,25.5317,25.6069,13400.0
2012-02-16 12:05:00,30.65,30.69,30.61,30.69,15200.0,25.6152,25.6487,25.5818,25.6487,15200.0
2012-02-16 12:10:00,30.69,30.69,30.61,30.61,15400.0,25.6487,25.6487,25.5818,25.5818,15400.0
2012-02-16 12:15:00,30.6,30.63,30.51,30.52,14400.0,25.5734,25.5985,25.4982,25.5066,14400.0
2012-02-16 12:20:00,30.53,30.6,30.5,30.58,14000.0,25.5149,25.5734,25.4899,25.5567,14000.0
2012-02-16 12:25:00,30.57,30.61,30.52,30.53,8800.0,25.5484,25.5818,25.5066,25.5149,8800.0
2012-02-16 12:30:00,30.54,30.54,30.43,30.47,20000.0,25.5233,25.5233,25.4314,25.4648,20000.0
2012-02-16 12:35:00,30.49,30.51,30.46,30.5,15500.0,25.4815,25.4982,25.4564,25.4899,15500.0
2012-02-16 12:40:00,30.5,30.51,30.43,30.47,20600.0,25.4899,25.4982,25.4314,25.4648,20600.0
2012-02-16 12:45:00,30.47,30.5,30.39,30.41,15700.0,25.4648,25.4899,25.3979,25.4147,15700.0
2012-02-16 12:50:00,30.41,30.48,30.39,30.45,11000.0,25.4147,25.4732,25.3979,25.4481,11000.0
2012-02-16 12:55:00,30.46,30.48,30.43,30.45,9900.0,25.4564,25.4732,25.4314,25.4481,9900.0
2012-02-16 13:00:00,30.46,30.48,30.41,30.47,20100.0,25.4564,25.4732,25.4147,25.4648,20100.0
2012-02-16 13:05:00,30.48,30.49,30.41,30.43,11500.0,25.4732,25.4815,25.4147,25.4314,11500.0
2012-02-16 13:10:00,30.45,30.52,30.45,30.47,30900.0,25.4481,25.5066,25.4481,25.4648,30900.0
2012-02-16 13:15:00,30.49,30.51,30.44,30.46,28900.0,25.4815,25.4982,25.4397,25.4564,28900.0
2012-02-16 13:20:00,30.47,30.51,30.47,30.5,8800.0,25.4648,25.4982,25.4648,25.4899,8800.0
2012-02-16 13:25:00,30.49,30.52,30.44,30.49,28600.0,25.4815,25.5066,25.4397,25.4815,28600.0
2012-02-16 13:30:00,30.49,30.51,30.47,30.51,14000.0,25.4815,25.4982,25.4648,25.4982,14000.0
2012-02-16 13:35:00,30.52,30.54,30.45,30.46,19400.0,25.5066,25.5233,25.4481,25.4564,19400.0
2012-02-16 13:40:00,30.46,30.5,30.44,30.46,24600.0,25.4564,25.4899,25.4397,25.4564,24600.0
2012-02-16 13:45:00,30.46,30.49,30.44,30.45,13800.0,25.4564,25.4815,25.4397,25.4481,13800.0
2012-02-16 13:50:00,30.45,30.5,30.44,30.5,18500.0,25.4481,25.4899,25.4397,25.4899,18500.0
2012-02-16 13:55:00,30.49,30.57,30.49,30.55,24100.0,25.4815,25.5484,25.4815,25.5317,24100.0
2012-02-16 14:00:00,30.55,30.55,30.47,30.54,13400.0,25.5317,25.5317,25.4648,25.5233,13400.0
2012-02-16 14:05:00,30.54,30.54,30.49,30.51,18700.0,25.5233,25.5233,25.4815,25.4982,18700.0
2012-02-16 14:10:00,30.51,30.55,30.49,30.49,14200.0,25.4982,25.5317,25.4815,25.4815,14200.0
2012-02-16 14:15:00,30.49,30.51,30.47,30.49,13800.0,25.4815,25.4982,25.4648,25.4815,13800.0
2012-02-16 14:20:00,30.48,30.51,30.44,30.44,20100.0,25.4732,25.4982,25.4397,25.4397,20100.0
2012-02-16 14:25:00,30.43,30.48,30.41,30.45,16700.0,25.4314,25.4732,25.4147,25.4481,16700.0
2012-02-16 14:30:00,30.46,30.5,30.44,30.46,16100.0,25.4564,25.4899,25.4397,25.4564,16100.0
2012-02-16 14:35:00,30.47,30.48,30.41,30.43,13500.0,25.4648,25.4732,25.4147,25.4314,13500.0
2012-02-16 14:40:00,30.43,30.5,30.41,30.42,26600.0,25.4314,25.4899,25.4147,25.423,26600.0
2012-02-16 14:45:00,30.43,30.49,30.41,30.48,15000.0,25.4314,25.4815,25.4147,25.4732,15000.0
2012-02-16 14:50:00,30.48,30.51,30.43,30.44,16000.0,25.4732,25.4982,25.4314,25.4397,16000.0
2012-02-16 14:55:00,30.45,30.49,30.44,30.49,13000.0,25.4481,25.4815,25.4397,25.4815,13000.0
2012-02-16 15:00:00,30.49,30.49,30.43,30.46,17100.0,25.4815,25.4815,25.4314,25.4564,17100.0
2012-02-16 15:05:00,30.45,30.5,30.43,30.43,17000.0,25.4481,25.4899,25.4314,25.4314,17000.0
2012-02-16 15:10:00,30.43,30.44,30.39,30.43,19600.0,25.4314,25.4397,25.3979,25.4314,19600.0
2012-02-16 15:15:00,30.43,30.5,30.43,30.45,24900.0,25.4314,25.4899,25.4314,25.4481,24900.0
2012-02-16 15:20:00,30.45,30.49,30.45,30.47,34200.0,25.4481,25.4815,25.4481,25.4648,34200.0
2012-02-16 15:25:00,30.48,30.48,30.43,30.45,31500.0,25.4732,25.4732,25.4314,25.4481,31500.0
2012-02-16 15:30:00,30.45,30.48,30.45,30.47,20600.0,25.4481,25.4732,25.4481,25.4648,20600.0
2012-02-16 15:35:00,30.47,30.49,30.44,30.47,51100.0,25.4648,25.4815,25.4397,25.4648,51100.0
2012-02-16 15:40:00,30.47,30.51,30.45,30.51,36200.0,25.4648,25.4982,25.4481,25.4982,36200.0
2012-02-16 15:45:00,30.52,30.58,30.5,30.57,70800.0,25.5066,25.5567,25.4899,25.5484,70800.0
2012-02-16 15:50:00,30.58,30.61,30.5,30.53,93200.0,25.5567,25.5818,25.4899,25.5149,93200.0
2012-02-16 15:55:00,30.52,30.54,30.47,30.51,105100.0,25.5066,25.5233,25.4648,25.4982,105100.0
2012-02-17 09:30:00,30.81,30.95,30.78,30.93,41300.0,25.7489,25.866,25.7239,25.8492,41300.0
2012-02-17 09:35:00,30.93,31.06,30.93,31.05,54000.0,25.8492,25.9579,25.8492,25.9495,54000.0
2012-02-17 09:40:00,31.04,31.17,31.04,31.11,30500.0,25.9412,26.0498,25.9412,25.9997,30500.0
2012-02-17 09:45:00,31.12,31.18,31.06,31.13,34300.0,26.008,26.0582,25.9579,26.0164,34300.0
2012-02-17 09:50:00,31.12,31.19,31.12,31.13,55300.0,26.008,26.0665,26.008,26.0164,55300.0
2012-02-17 09:55:00,31.13,31.13,30.97,30.98,83800.0,26.0164,26.0164,25.8827,25.891,83800.0
2012-02-17 10:00:00,30.99,31.02,30.9,30.93,56600.0,25.8994,25.9245,25.8242,25.8492,56600.0
2012-02-17 10:05:00,30.94,30.99,30.91,30.97,20100.0,25.8576,25.8994,25.8325,25.8827,20100.0
2012-02-17 10:10:00,30.98,30.99,30.94,30.97,24500.0,25.891,25.8994,25.8576,25.8827,24500.0
2012-02-17 10:15:00,30.99,30.99,30.9,30.93,35800.0,25.8994,25.8994,25.8242,25.8492,35800.0
2012-02-17 10:20:00,30.93,30.96,30.88,30.91,38400.0,25.8492,25.8743,25.8075,25.8325,38400.0
2012-02-17 10:25:00,30.9,31.01,30.9,30.94,41200.0,25.8242,25.9161,25.8242,25.8576,41200.0
2012-02-17 10:30:00,30.95,30.95,30.88,30.88,9500.0,25.866,25.866,25.8075,25.8075,9500.0
2012-02-17 10:35:00,30.87,30.88,30.67,30.68,84700.0,25.7991,25.8075,25.6319,25.6403,84700.0
2012-02-17 10:40:00,30.68,30.77,30.67,30.71,22500.0,25.6403,25.7155,25.6319,25.6654,22500.0
2012-02-17 10:45:00,30.71,30.77,30.67,30.71,9200.0,25.6654,25.7155,25.6319,25.6654,9200.0
2012-02-17 10:50:00,30.73,30.78,30.7,30.7,33900.0,25.6821,25.7239,25.657,25.657,33900.0
2012-02-17 10:55:00,30.7,30.7,30.63,30.66,12600.0,25.657,25.657,25.5985,25.6236,12600.0
2012-02-17 11:00:00,30.66,30.66,30.55,30.57,21300.0,25.6236,25.6236,25.5317,25.5484,21300.0
2012-02-17 11:05:00,30.57,30.59,30.43,30.59,62200.0,25.5484,25.5651,25.4314,25.5651,62200.0
2012-02-17 11:10:00,30.58,30.58,30.51,30.54,9700.0,25.5567,25.5567,25.4982,25.5233,9700.0
2012-02-17 11:15:00,30.53,30.59,30.53,30.59,9100.0,25.5149,25.5651,25.5149,25.5651,9100.0
2012-02-17 11:20:00,30.58,30.63,30.55,30.63,16100.0,25.5567,25.5985,25.5317,25.5985,16100.0
2012-02-17 11:25:00,30.62,30.67,30.57,30.67,12800.0,25.5902,25.6319,25.5484,25.6319,12800.0
2012-02-17 11:30:00,30.66,30.82,30.65,30.82,43000.0,25.6236,25.7573,25.6152,25.7573,43000.0
2012-02-17 11:35:00,30.82,30.85,30.77,30.81,23700.0,25.7573,25.7824,25.7155,25.7489,23700.0
2012-02-17 11:40:00,30.8,30.93,30.8,30.89,29200.0,25.7406,25.8492,25.7406,25.8158,29200.0
2012-02-17 11:45:00,30.92,30.92,30.82,30.85,13400.0,25.8409,25.8409,25.7573,25.7824,13400.0
2012-02-17 11:50:00,30.85,30.91,30.84,30.85,14000.0,25.7824,25.8325,25.774,25.7824,14000.0
2012-02-17 11:55:00,30.85,30.9,30.83,30.9,13000.0,25.7824,25.8242,25.7657,25.8242,13000.0
2012-02-17 12:00:00,30.9,30.9,30.79,30.81,18700.0,25.8242,25.8242,25.7322,25.7489,18700.0
2012-02-17 12:05:00,30.81,30.9,30.81,30.88,31600.0,25.7489,25.8242,25.7489,25.8075,31600.0
2012-02-17 12:10:00,30.89,30.92,30.86,30.91,16700.0,25.8158,25.8409,25.7907,25.8325,16700.0
2012-02-17 12:15:00,30.91,30.92,30.87,30.89,17400.0,25.8325,25.8409,25.7991,25.8158,17400.0
2012-02-17 12:20:00,30.89,30.91,30.86,30.86,16200.0,25.8158,25.8325,25.7907,25.7907,16200.0
2012-02-17 12:25:00,30.86,30.91,30.83,30.87,14400.0,25.7907,25.8325,25.7657,25.7991,14400.0
2012-02-17 12:30:00,30.88,30.9,30.86,30.87,13100.0,25.8075,25.8242,25.7907,25.7991,13100.0
2012-02-17 12:35:00,30.87,30.91,30.87,30.91,20100.0,25.7991,25.8325,25.7991,25.8325,20100.0
2012-02-17 12:40:00,30.91,30.93,30.9,30.91,17100.0,25.8325,25.8492,25.8242,25.8325,17100.0
2012-02-17 12:45:00,30.91,30.91,30.85,30.88,11800.0,25.8325,25.8325,25.7824,25.8075,11800.0
2012-02-17 12:50:00,30.87,30.92,30.87,30.9,23500.0,25.7991,25.8409,25.7991,25.8242,23500.0
2012-02-17 12:55:00,30.9,30.92,30.88,30.91,29400.0,25.8242,25.8409,25.8075,25.8325,29400.0
2012-02-17 13:00:00,30.91,30.91,30.84,30.87,23000.0,25.8325,25.8325,25.774,25.7991,23000.0
2012-02-17 13:05:00,30.86,30.9,30.8,30.8,44600.0,25.7907,25.8242,25.7406,25.7406,44600.0
2012-02-17 13:10:00,30.8,30.88,30.79,30.88,39300.0,25.7406,25.8075,25.7322,25.8075,39300.0
2012-02-17 13:15:00,30.87,30.91,30.84,30.86,34100.0,25.7991,25.8325,25.774,25.7907,34100.0
2012-02-17 13:20:00,30.85,30.86,30.81,30.82,20300.0,25.7824,25.7907,25.7489,25.7573,20300.0
2012-02-17 13:25:00,30.82,30.85,30.8,30.83,20100.0,25.7573,25.7824,25.7406,25.7657,20100.0
2012-02-17 13:30:00,30.84,30.85,30.79,30.81,20700.0,25.774,25.7824,25.7322,25.7489,20700.0
2012-02-17 13:35:00,30.82,30.85,30.82,30.85,3400.0,25.7573,25.7824,25.7573,25.7824,3400.0
2012-02-17 13:40:00,30.85,30.88,30.84,30.87,15300.0,25.7824,25.8075,25.774,25.7991,15300.0
2012-02-17 13:45:00,30.86,30.9,30.86,30.9,19000.0,25.7907,25.8242,25.7907,25.8242,19000.0
2012-02-17 13:50:00,30.89,30.93,30.89,30.9,24300.0,25.8158,25.8492,25.8158,25.8242,24300.0
2012-02-17 13:55:00,30.89,30.9,30.84,30.87,23700.0,25.8158,25.8242,25.774,25.7991,23700.0
2012-02-17 14:00:00,30.87,30.88,30.84,30.84,32600.0,25.7991,25.8075,25.774,25.774,32600.0
2012-02-17 14:05:00,30.84,30.85,30.83,30.83,6400.0,25.774,25.7824,25.7657,25.7657,6400.0
2012-02-17 14:10:00,30.83,30.85,30.83,30.85,10300.0,25.7657,25.7824,25.7657,25.7824,10300.0
2012-02-17 14:15:00,30.84,30.88,30.84,30.86,17100.0,25.774,25.8075,25.774,25.7907,17100.0
2012-02-17 14:20:00,30.86,30.88,30.86,30.87,19800.0,25.7907,25.8075,25.7907,25.7991,19800.0
2012-02-17 14:25:00,30.88,30.88,30.84,30.87,21500.0,25.8075,25.8075,25.774,25.7991,21500.0
2012-02-17 14:30:00,30.87,30.92,30.86,30.91,33300.0,25.7991,25.8409,25.7907,25.8325,33300.0
2012-02-17 14:35:00,30.91,30.94,30.89,30.93,15800.0,25.8325,25.8576,25.8158,25.8492,15800.0
2012-02-17 14:40:00,30.93,31.0,30.92,30.94,50400.0,25.8492,25.9077,25.8409,25.8576,50400.0
2012-02-17 14:45:00,30.95,30.99,30.93,30.99,13600.0,25.866,25.8994,25.8492,25.8994,13600.0
2012-02-17 14:50:00,31.0,31.0,30.92,30.94,20900.0,25.9077,25.9077,25.8409,25.8576,20900.0
2012-02-17 14:55:00,30.95,30.98,30.94,30.96,23700.0,25.866,25.891,25.8576,25.8743,23700.0
2012-02-17 15:00:00,30.96,30.97,30.92,30.92,21100.0,25.8743,25.8827,25.8409,25.8409,21100.0
2012-02-17 15:05:00,30.93,30.93,30.92,30.92,7700.0,25.8492,25.8492,25.8409,25.8409,7700.0
2012-02-17 15:10:00,30.92,30.96,30.92,30.93,25200.0,25.8409,25.8743,25.8409,25.8492,25200.0
2012-02-17 15:15:00,30.93,30.93,30.89,30.89,12400.0,25.8492,25.8492,25.8158,25.8158,12400.0
2012-02-17 15:20:00,30.89,30.94,30.89,30.94,18300.0,25.8158,25.8576,25.8158,25.8576,18300.0
2012-02-17 15:25:00,30.94,30.94,30.9,30.9,16100.0,25.8576,25.8576,25.8242,25.8242,16100.0
2012-02-17 15:30:00,30.9,30.92,30.89,30.9,30200.0,25.8242,25.8409,25.8158,25.8242,30200.0
2012-02-17 15:35:00,30.89,30.9,30.85,30.9,24100.0,25.8158,25.8242,25.7824,25.8242,24100.0
2012-02-17 15:40:00,30.9,30.91,30.84,30.84,42900.0,25.8242,25.8325,25.774,25.774,42900.0
2012-02-17 15:45:00,30.84,30.86,30.84,30.85,35500.0,25.774,25.7907,25.774,25.7824,35500.0
2012-02-17 15:50:00,30.84,30.85,30.83,30.83,36700.0,25.774,25.7824,25.7657,25.7657,36700.0
2012-02-17 15:55:00,30.83,30.84,30.81,30.82,143300.0,25.7657,25.774,25.7489,25.7573,143300.0
2012-02-21 09:30:00,30.71,30.78,30.67,30.71,29900.0,25.6654,25.7239,25.6319,25.6654,29900.0
2012-02-21 09:35:00,30.72,30.78,30.71,30.73,14700.0,25.6737,25.7239,25.6654,25.6821,14700.0
2012-02-21 09:40:00,30.74,30.88,30.73,30.79,30100.0,25.6904,25.8075,25.6821,25.7322,30100.0
2012-02-21 09:45:00,30.8,30.84,30.7,30.77,80500.0,25.7406,25.774,25.657,25.7155,80500.0
2012-02-21 09:50:00,30.77,30.78,30.66,30.68,43200.0,25.7155,25.7239,25.6236,25.6403,43200.0
2012-02-21 09:55:00,30.66,30.71,30.58,30.63,52700.0,25.6236,25.6654,25.5567,25.5985,52700.0
2012-02-21 10:00:00,30.62,30.62,30.53,30.57,79900.0,25.5902,25.5902,25.5149,25.5484,79900.0
2012-02-21 10:05:00,30.58,30.59,30.51,30.58,31800.0,25.5567,25.5651,25.4982,25.5567,31800.0
2012-02-21 10:10:00,30.56,30.67,30.49,30.67,100100.0,25.54,25.6319,25.4815,25.6319,100100.0
2012-02-21 10:15:00,30.66,30.73,30.61,30.73,30200.0,25.6236,25.6821,25.5818,25.6821,30200.0
2012-02-21 10:20:00,30.72,30.72,30.6,30.7,118200.0,25.6737,25.6737,25.5734,25.657,118200.0
2012-02-21 10:25:00,30.7,30.71,30.67,30.7,14200.0,25.657,25.6654,25.6319,25.657,14200.0
2012-02-21 10:30:00,30.7,30.78,30.69,30.69,56900.0,25.657,25.7239,25.6487,25.6487,56900.0
2012-02-21 10:35:00,30.7,30.73,30.68,30.71,27100.0,25.657,25.6821,25.6403,25.6654,27100.0
2012-02-21 10:40:00,30.71,30.77,30.71,30.74,22400.0,25.6654,25.7155,25.6654,25.6904,22400.0
2012-02-21 10:45:00,30.74,30.79,30.74,30.78,13400.0,25.6904,25.7322,25.6904,25.7239,13400.0
2012-02-21 10:50:00,30.77,30.78,30.73,30.74,13300.0,25.7155,25.7239,25.6821,25.6904,13300.0
2012-02-21 10:55:00,30.73,30.77,30.72,30.77,12500.0,25.6821,25.7155,25.6737,25.7155,12500.0
2012-02-21 11:00:00,30.76,30.77,30.72,30.77,17200.0,25.7072,25.7155,25.6737,25.7155,17200.0
2012-02-21 11:05:00,30.77,30.8,30.75,30.77,9500.0,25.7155,25.7406,25.6988,25.7155,9500.0
2012-02-21 11:10:00,30.76,30.78,30.69,30.75,21700.0,25.7072,25.7239,25.6487,25.6988,21700.0
2012-02-21 11:15:00,30.75,30.76,30.7,30.74,12900.0,25.6988,25.7072,25.657,25.6904,12900.0
2012-02-21 11:20:00,30.73,30.78,30.72,30.78,4700.0,25.6821,25.7239,25.6737,25.7239,4700.0
2012-02-21 11:25:00,30.78,30.81,30.73,30.8,19200.0,25.7239,25.7489,25.6821,25.7406,19200.0
2012-02-21 11:30:00,30.79,30.79,30.72,30.75,11800.0,25.7322,25.7322,25.6737,25.6988,11800.0
2012-02-21 11:35:00,30.75,30.76,30.7,30.7,11200.0,25.6988,25.7072,25.657,25.657,11200.0
2012-02-21 11:40:00,30.71,30.73,30.6,30.61,20400.0,25.6654,25.6821,25.5734,25.5818,20400.0
2012-02-21 11:45:00,30.61,30.68,30.6,30.64,26800.0,25.5818,25.6403,25.5734,25.6069,26800.0
2012-02-21 11:50:00,30.65,30.66,30.6,30.66,21700.0,25.6152,25.6236,25.5734,25.6236,21700.0
2012-02-21 11:55:00,30.65,30.76,30.62,30.76,123900.0,25.6152,25.7072,25.5902,25.7072,123900.0
2012-02-21 12:00:00,30.76,30.85,30.75,30.77,71200.0,25.7072,25.7824,25.6988,25.7155,71200.0
2012-02-21 12:05:00,30.8,30.88,30.79,30.83,21700.0,25.7406,25.8075,25.7322,25.7657,21700.0
2012-02-21 12:10:00,30.83,30.85,30.76,30.77,22700.0,25.7657,25.7824,25.7072,25.7155,22700.0
2012-02-21 12:15:00,30.78,30.82,30.73,30.74,15000.0,25.7239,25.7573,25.6821,25.6904,15000.0
2012-02-21 12:20:00,30.74,30.77,30.72,30.74,16800.0,25.6904,25.7155,25.6737,25.6904,16800.0
2012-02-21 12:25:00,30.74,30.75,30.68,30.74,14600.0,25.6904,25.6988,25.6403,25.6904,14600.0
2012-02-21 12:30:00,30.74,30.76,30.69,30.71,14200.0,25.6904,25.7072,25.6487,25.6654,14200.0
2012-02-21 12:35:00,30.71,30.76,30.69,30.7,13700.0,25.6654,25.7072,25.6487,25.657,13700.0
2012-02-21 12:40:00,30.7,30.73,30.7,30.7,3700.0,25.657,25.6821,25.657,25.657,3700.0
2012-02-21 12:45:00,30.71,30.75,30.7,30.72,6700.0,25.6654,25.6988,25.657,25.6737,6700.0
2012-02-21 12:50:00,30.73,30.74,30.69,30.7,12900.0,25.6821,25.6904,25.6487,25.657,12900.0
2012-02-21 12:55:00,30.7,30.7,30.64,30.68,12700.0,25.657,25.657,25.6069,25.6403,12700.0
2012-02-21 13:00:00,30.68,30.72,30.65,30.67,22700.0,25.6403,25.6737,25.6152,25.6319,22700.0
2012-02-21 13:05:00,30.68,30.74,30.67,30.71,23600.0,25.6403,25.6904,25.6319,25.6654,23600.0
2012-02-21 13:10:00,30.71,30.73,30.63,30.65,29800.0,25.6654,25.6821,25.5985,25.6152,29800.0
2012-02-21 13:15:00,30.64,30.69,30.59,30.66,39500.0,25.6069,25.6487,25.5651,25.6236,39500.0
2012-02-21 13:20:00,30.67,30.72,30.63,30.63,10200.0,25.6319,25.6737,25.5985,25.5985,10200.0
2012-02-21 13:25:00,30.62,30.63,30.54,30.55,25700.0,25.5902,25.5985,25.5233,25.5317,25700.0
2012-02-21 13:30:00,30.55,30.59,30.5,30.52,32300.0,25.5317,25.5651,25.4899,25.5066,32300.0
2012-02-21 13:35:00,30.52,30.55,30.41,30.43,45100.0,25.5066,25.5317,25.4147,25.4314,45100.0
2012-02-21 13:40:00,30.44,30.45,30.18,30.32,91500.0,25.4397,25.4481,25.2224,25.3394,91500.0
2012-02-21 13:45:00,30.34,30.59,30.34,30.49,47600.0,25.3562,25.5651,25.3562,25.4815,47600.0
2012-02-21 13:50:00,30.49,30.56,30.46,30.46,31200.0,25.4815,25.54,25.4564,25.4564,31200.0
2012-02-21 13:55:00,30.48,30.49,30.43,30.47,24200.0,25.4732,25.4815,25.4314,25.4648,24200.0
2012-02-21 14:00:00,30.46,30.46,30.36,30.37,39600.0,25.4564,25.4564,25.3729,25.3812,39600.0
2012-02-21 14:05:00,30.37,30.38,30.35,30.37,18800.0,25.3812,25.3896,25.3645,25.3812,18800.0
2012-02-21 14:10:00,30.37,30.38,30.22,30.25,29600.0,25.3812,25.3896,25.2559,25.2809,29600.0
2012-02-21 14:15:00,30.25,30.3,30.17,30.3,68500.0,25.2809,25.3227,25.2141,25.3227,68500.0
2012-02-21 14:20:00,30.29,30.3,30.21,30.26,44700.0,25.3144,25.3227,25.2475,25.2893,44700.0
2012-02-21 14:25:00,30.27,30.29,30.24,30.27,61000.0,25.2977,25.3144,25.2726,25.2977,61000.0
2012-02-21 14:30:00,30.27,30.27,30.2,30.21,23900.0,25.2977,25.2977,25.2392,25.2475,23900.0
2012-02-21 14:35:00,30.2,30.21,30.13,30.13,36900.0,25.2392,25.2475,25.1807,25.1807,36900.0
2012-02-21 14:40:00,30.13,30.14,30.01,30.02,38400.0,25.1807,25.189,25.0804,25.0887,38400.0
2012-02-21 14:45:00,30.02,30.14,30.01,30.05,80000.0,25.0887,25.189,25.0804,25.1138,80000.0
2012-02-21 14:50:00,30.06,30.11,30.04,30.05,44300.0,25.1221,25.1639,25.1054,25.1138,44300.0
2012-02-21 14:55:00,30.04,30.07,30.0,30.07,58700.0,25.1054,25.1305,25.072,25.1305,58700.0
2012-02-21 15:00:00,30.07,30.1,29.99,30.03,71200.0,25.1305,25.1556,25.0636,25.0971,71200.0
2012-02-21 15:05:00,30.03,30.06,30.0,30.01,36600.0,25.0971,25.1221,25.072,25.0804,36600.0
2012-02-21 15:10:00,30.01,30.01,29.99,29.99,21300.0,25.0804,25.0804,25.0636,25.0636,21300.0
2012-02-21 15:15:00,30.0,30.0,29.94,29.94,52500.0,25.072,25.072,25.0219,25.0219,52500.0
2012-02-21 15:20:00,29.94,30.0,29.93,29.94,41100.0,25.0219,25.072,25.0135,25.0219,41100.0
2012-02-21 15:25:00,29.95,29.95,29.84,29.88,43900.0,25.0302,25.0302,24.9383,24.9717,43900.0
2012-02-21 15:30:00,29.88,29.93,29.78,29.82,70900.0,24.9717,25.0135,24.8881,24.9216,70900.0
2012-02-21 15:35:00,29.81,29.86,29.75,29.8,92600.0,24.9132,24.955,24.8631,24.9049,92600.0
2012-02-21 15:40:00,29.8,29.94,29.8,29.92,123400.0,24.9049,25.0219,24.9049,25.0051,123400.0
2012-02-21 15:45:00,29.93,29.98,29.89,29.92,144800.0,25.0135,25.0553,24.9801,25.0051,144800.0
2012-02-21 15:50:00,29.93,29.96,29.85,29.91,157600.0,25.0135,25.0386,24.9466,24.9968,157600.0
2012-02-21 15:55:00,29.91,29.93,29.87,29.9,279600.0,24.9968,25.0135,24.9634,24.9884,279600.0
2012-02-22 09:30:00,29.79,29.87,29.75,29.86,37300.0,24.8965,24.9634,24.8631,24.955,37300.0
2012-02-22 09:35:00,29.88,29.88,29.79,29.82,16700.0,24.9717,24.9717,24.8965,24.9216,16700.0
2012-02-22 09:40:00,29.82,29.89,29.8,29.88,15900.0,24.9216,24.9801,24.9049,24.9717,15900.0
2012-02-22 09:45:00,29.88,29.94,29.83,29.84,33100.0,24.9717,25.0219,24.9299,24.9383,33100.0
2012-02-22 09:50:00,29.85,29.92,29.83,29.86,17100.0,24.9466,25.0051,24.9299,24.955,17100.0
2012-02-22 09:55:00,29.88,29.92,29.85,29.89,32600.0,24.9717,25.0051,24.9466,24.9801,32600.0
2012-02-22 10:00:00,29.88,29.89,29.75,29.77,33200.0,24.9717,24.9801,24.8631,24.8798,33200.0
2012-02-22 10:05:00,29.79,29.88,29.77,29.87,36200.0,24.8965,24.9717,24.8798,24.9634,36200.0
2012-02-22 10:10:00,29.86,29.86,29.8,29.83,45300.0,24.955,24.955,24.9049,24.9299,45300.0
2012-02-22 10:15:00,29.83,29.86,29.77,29.79,72700.0,24.9299,24.955,24.8798,24.8965,72700.0
2012-02-22 10:20:00,29.79,29.81,29.69,29.7,47200.0,24.8965,24.9132,24.8129,24.8213,47200.0
2012-02-22 10:25:00,29.71,29.75,29.71,29.73,18800.0,24.8296,24.8631,24.8296,24.8464,18800.0
2012-02-22 10:30:00,29.72,29.72,29.58,29.65,28400.0,24.838,24.838,24.721,24.7795,28400.0
2012-02-22 10:35:00,29.65,29.67,29.6,29.63,15400.0,24.7795,24.7962,24.7377,24.7628,15400.0
2012-02-22 10:40:00,29.65,29.73,29.64,29.64,46500.0,24.7795,24.8464,24.7711,24.7711,46500.0
2012-02-22 10:45:00,29.64,29.7,29.62,29.68,71000.0,24.7711,24.8213,24.7544,24.8046,71000.0
2012-02-22 10:50:00,29.69,29.72,29.68,29.69,8400.0,24.8129,24.838,24.8046,24.8129,8400.0
2012-02-22 10:55:00,29.68,29.69,29.62,29.67,15100.0,24.8046,24.8129,24.7544,24.7962,15100.0
2012-02-22 11:00:00,29.68,29.73,29.64,29.66,48000.0,24.8046,24.8464,24.7711,24.7879,48000.0
2012-02-22 11:05:00,29.66,29.66,29.58,29.58,61800.0,24.7879,24.7879,24.721,24.721,61800.0
2012-02-22 11:10:00,29.58,29.62,29.53,29.54,43600.0,24.721,24.7544,24.6792,24.6876,43600.0
2012-02-22 11:15:00,29.54,29.55,29.48,29.51,42500.0,24.6876,24.6959,24.6374,24.6625,42500.0
2012-02-22 11:20:00,29.52,29.53,29.47,29.49,45600.0,24.6709,24.6792,24.6291,24.6458,45600.0
2012-02-22 11:25:00,29.49,29.5,29.4,29.43,26700.0,24.6458,24.6541,24.5706,24.5956,26700.0
2012-02-22 11:30:00,29.43,29.45,29.32,29.33,30300.0,24.5956,24.6124,24.5037,24.5121,30300.0
2012-02-22 11:35:00,29.34,29.35,29.27,29.28,16700.0,24.5204,24.5288,24.4619,24.4703,16700.0
2012-02-22 11:40:00,29.27,29.31,29.2,29.29,35000.0,24.4619,24.4953,24.4034,24.4786,35000.0
2012-02-22 11:45:00,29.28,29.31,29.26,29.3,29200.0,24.4703,24.4953,24.4536,24.487,29200.0
2012-02-22 11:50:00,29.3,29.31,29.19,29.19,17300.0,24.487,24.4953,24.3951,24.3951,17300.0
2012-02-22 11:55:00,29.2,29.29,29.18,29.29,27200.0,24.4034,24.4786,24.3867,24.4786,27200.0
2012-02-22 12:00:00,29.29,29.29,29.26,29.26,6100.0,24.4786,24.4786,24.4536,24.4536,6100.0
2012-02-22 12:05:00,29.26,29.26,29.19,29.22,32600.0,24.4536,24.4536,24.3951,24.4201,32600.0
2012-02-22 12:10:00,29.22,29.23,29.18,29.2,22300.0,24.4201,24.4285,24.3867,24.4034,22300.0
2012-02-22 12:15:00,29.2,29.22,29.18,29.2,21600.0,24.4034,24.4201,24.3867,24.4034,21600.0
2012-02-22 12:20:00,29.2,29.27,29.2,29.22,13200.0,24.4034,24.4619,24.4034,24.4201,13200.0
2012-02-22 12:25:00,29.23,29.27,29.23,29.26,9400.0,24.4285,24.4619,24.4285,24.4536,9400.0
2012-02-22 12:30:00,29.27,29.27,29.2,29.2,22400.0,24.4619,24.4619,24.4034,24.4034,22400.0
2012-02-22 12:35:00,29.2,29.22,29.16,29.16,24500.0,24.4034,24.4201,24.37,24.37,24500.0
2012-02-22 12:40:00,29.16,29.16,29.06,29.08,45100.0,24.37,24.37,24.2864,24.3031,45100.0
2012-02-22 12:45:00,29.08,29.08,28.86,29.0,123000.0,24.3031,24.3031,24.1193,24.2363,123000.0
2012-02-22 12:50:00,29.0,29.07,28.94,29.04,38000.0,24.2363,24.2948,24.1861,24.2697,38000.0
2012-02-22 12:55:00,29.03,29.04,28.96,28.99,39100.0,24.2613,24.2697,24.2028,24.2279,39100.0
2012-02-22 13:00:00,29.0,29.03,28.98,29.02,35100.0,24.2363,24.2613,24.2196,24.253,35100.0
2012-02-22 13:05:00,29.02,29.07,29.01,29.01,58400.0,24.253,24.2948,24.2446,24.2446,58400.0
2012-02-22 13:10:00,29.02,29.15,29.01,29.05,43700.0,24.253,24.3616,24.2446,24.2781,43700.0
2012-02-22 13:15:00,29.05,29.13,29.05,29.12,23500.0,24.2781,24.3449,24.2781,24.3366,23500.0
2012-02-22 13:20:00,29.12,29.14,29.07,29.08,16600.0,24.3366,24.3533,24.2948,24.3031,16600.0
2012-02-22 13:25:00,29.09,29.14,29.08,29.11,16500.0,24.3115,24.3533,24.3031,24.3282,16500.0
2012-02-22 13:30:00,29.11,29.11,29.06,29.07,21600.0,24.3282,24.3282,24.2864,24.2948,21600.0
2012-02-22 13:35:00,29.07,29.09,29.07,29.08,9900.0,24.2948,24.3115,24.2948,24.3031,9900.0
2012-02-22 13:40:00,29.09,29.12,29.09,29.1,22300.0,24.3115,24.3366,24.3115,24.3198,22300.0
2012-02-22 13:45:00,29.1,29.12,29.07,29.08,14400.0,24.3198,24.3366,24.2948,24.3031,14400.0
2012-02-22 13:50:00,29.08,29.11,29.08,29.1,17500.0,24.3031,24.3282,24.3031,24.3198,17500.0
2012-02-22 13:55:00,29.1,29.12,29.07,29.11,22800.0,24.3198,24.3366,24.2948,24.3282,22800.0
2012-02-22 14:00:00,29.11,29.13,29.01,29.09,80900.0,24.3282,24.3449,24.2446,24.3115,80900.0
2012-02-22 14:05:00,29.1,29.15,29.09,29.1,54100.0,24.3198,24.3616,24.3115,24.3198,54100.0
2012-02-22 14:10:00,29.1,29.12,29.08,29.1,66700.0,24.3198,24.3366,24.3031,24.3198,66700.0
2012-02-22 14:15:00,29.11,29.12,28.87,28.87,149900.0,24.3282,24.3366,24.1276,24.1276,149900.0
2012-02-22 14:20:00,28.87,28.93,28.85,28.93,20900.0,24.1276,24.1778,24.1109,24.1778,20900.0
2012-02-22 14:25:00,28.93,28.98,28.93,28.95,38500.0,24.1778,24.2196,24.1778,24.1945,38500.0
2012-02-22 14:30:00,28.96,28.96,28.94,28.96,12600.0,24.2028,24.2028,24.1861,24.2028,12600.0
2012-02-22 14:35:00,28.95,28.97,28.95,28.97,7900.0,24.1945,24.2112,24.1945,24.2112,7900.0
2012-02-22 14:40:00,28.97,28.97,28.9,28.91,22200.0,24.2112,24.2112,24.1527,24.1611,22200.0
2012-02-22 14:45:00,28.9,28.91,28.81,28.81,109200.0,24.1527,24.1611,24.0775,24.0775,109200.0
2012-02-22 14:50:00,28.82,28.87,28.74,28.8,67300.0,24.0858,24.1276,24.019,24.0691,67300.0
2012-02-22 14:55:00,28.8,28.85,28.76,28.85,47300.0,24.0691,24.1109,24.0357,24.1109,47300.0
2012-02-22 15:00:00,28.85,28.87,28.78,28.84,40000.0,24.1109,24.1276,24.0524,24.1026,40000.0
2012-02-22 15:05:00,28.83,28.86,28.73,28.79,81700.0,24.0942,24.1193,24.0106,24.0608,81700.0
2012-02-22 15:10:00,28.79,28.95,28.78,28.95,55000.0,24.0608,24.1945,24.0524,24.1945,55000.0
2012-02-22 15:15:00,28.95,28.95,28.86,28.86,53400.0,24.1945,24.1945,24.1193,24.1193,53400.0
2012-02-22 15:20:00,28.86,28.94,28.86,28.94,29200.0,24.1193,24.1861,24.1193,24.1861,29200.0
2012-02-22 15:25:00,28.93,28.94,28.81,28.9,64400.0,24.1778,24.1861,24.0775,24.1527,64400.0
2012-02-22 15:30:00,28.9,28.92,28.86,28.87,57900.0,24.1527,24.1694,24.1193,24.1276,57900.0
2012-02-22 15:35:00,28.87,28.88,28.86,28.87,50600.0,24.1276,24.136,24.1193,24.1276,50600.0
2012-02-22 15:40:00,28.87,28.88,28.82,28.84,61600.0,24.1276,24.136,24.0858,24.1026,61600.0
2012-02-22 15:45:00,28.83,28.85,28.77,28.79,97500.0,24.0942,24.1109,24.0441,24.0608,97500.0
2012-02-22 15:50:00,28.78,28.8,28.71,28.74,153800.0,24.0524,24.0691,23.9939,24.019,153800.0
2012-02-22 15:55:00,28.74,28.77,28.71,28.74,171800.0,24.019,24.0441,23.9939,24.019,171800.0
2012-02-23 09:30:00,28.88,28.9,28.6,28.75,143400.0,24.136,24.1527,23.902,24.0273,143400.0
2012-02-23 09:35:00,28.75,28.81,28.72,28.79,42200.0,24.0273,24.0775,24.0023,24.0608,42200.0
2012-02-23 09:40:00,28.81,28.81,28.71,28.72,43700.0,24.0775,24.0775,23.9939,24.0023,43700.0
2012-02-23 09:45:00,28.72,28.8,28.72,28.75,69900.0,24.0023,24.0691,24.0023,24.0273,69900.0
2012-02-23 09:50:00,28.75,28.76,28.65,28.73,91100.0,24.0273,24.0357,23.9438,24.0106,91100.0
2012-02-23 09:55:00,28.72,28.72,28.63,28.64,46200.0,24.0023,24.0023,23.9271,23.9354,46200.0
2012-02-23 10:00:00,28.64,28.76,28.63,28.76,49400.0,23.9354,24.0357,23.9271,24.0357,49400.0
2012-02-23 10:05:00,28.76,28.96,28.76,28.9,51300.0,24.0357,24.2028,24.0357,24.1527,51300.0
2012-02-23 10:10:00,28.91,29.01,28.89,28.93,79300.0,24.1611,24.2446,24.1443,24.1778,79300.0
2012-02-23 10:15:00,28.94,29.02,28.93,28.96,61900.0,24.1861,24.253,24.1778,24.2028,61900.0
2012-02-23 10:20:00,28.97,29.0,28.9,28.93,42500.0,24.2112,24.2363,24.1527,24.1778,42500.0
2012-02-23 10:25:00,28.93,28.97,28.86,28.89,31600.0,24.1778,24.2112,24.1193,24.1443,31600.0
2012-02-23 10:30:00,28.89,28.95,28.89,28.91,37900.0,24.1443,24.1945,24.1443,24.1611,37900.0
2012-02-23 10:35:00,28.92,28.94,28.89,28.91,26500.0,24.1694,24.1861,24.1443,24.1611,26500.0
2012-02-23 10:40:00,28.91,28.94,28.88,28.9,27000.0,24.1611,24.1861,24.136,24.1527,27000.0
2012-02-23 10:45:00,28.9,28.92,28.89,28.92,8600.0,24.1527,24.1694,24.1443,24.1694,8600.0
2012-02-23 10:50:00,28.91,28.94,28.89,28.93,26800.0,24.1611,24.1861,24.1443,24.1778,26800.0
2012-02-23 10:55:00,28.94,29.0,28.92,29.0,68400.0,24.1861,24.2363,24.1694,24.2363,68400.0
2012-02-23 11:00:00,29.0,29.07,28.94,29.03,72800.0,24.2363,24.2948,24.1861,24.2613,72800.0
2012-02-23 11:05:00,29.04,29.2,29.04,29.17,122700.0,24.2697,24.4034,24.2697,24.3783,122700.0
2012-02-23 11:10:00,29.17,29.18,29.08,29.1,38100.0,24.3783,24.3867,24.3031,24.3198,38100.0
2012-02-23 11:15:00,29.11,29.12,29.09,29.09,76100.0,24.3282,24.3366,24.3115,24.3115,76100.0
2012-02-23 11:20:00,29.08,29.1,29.07,29.08,20900.0,24.3031,24.3198,24.2948,24.3031,20900.0
2012-02-23 11:25:00,29.08,29.13,29.08,29.11,13800.0,24.3031,24.3449,24.3031,24.3282,13800.0
2012-02-23 11:30:00,29.12,29.18,29.12,29.15,22000.0,24.3366,24.3867,24.3366,24.3616,22000.0
2012-02-23 11:35:00,29.15,29.2,29.1,29.1,31600.0,24.3616,24.4034,24.3198,24.3198,31600.0
2012-02-23 11:40:00,29.09,29.09,29.05,29.07,11400.0,24.3115,24.3115,24.2781,24.2948,11400.0
2012-02-23 11:45:00,29.07,29.07,28.98,29.02,47200.0,24.2948,24.2948,24.2196,24.253,47200.0
2012-02-23 11:50:00,29.03,29.16,29.03,29.14,16200.0,24.2613,24.37,24.2613,24.3533,16200.0
2012-02-23 11:55:00,29.15,29.15,29.05,29.05,15400.0,24.3616,24.3616,24.2781,24.2781,15400.0
2012-02-23 12:00:00,29.05,29.07,29.04,29.04,27700.0,24.2781,24.2948,24.2697,24.2697,27700.0
2012-02-23 12:05:00,29.04,29.11,29.04,29.1,15000.0,24.2697,24.3282,24.2697,24.3198,15000.0
2012-02-23 12:10:00,29.11,29.14,29.1,29.14,34100.0,24.3282,24.3533,24.3198,24.3533,34100.0
2012-02-23 12:15:00,29.13,29.16,29.13,29.14,29400.0,24.3449,24.37,24.3449,24.3533,29400.0
2012-02-23 12:20:00,29.15,29.16,29.09,29.1,24100.0,24.3616,24.37,24.3115,24.3198,24100.0
2012-02-23 12:25:00,29.09,29.09,29.03,29.05,11800.0,24.3115,24.3115,24.2613,24.2781,11800.0
2012-02-23 12:30:00,29.07,29.09,29.04,29.06,18100.0,24.2948,24.3115,24.2697,24.2864,18100.0
2012-02-23 12:35:00,29.04,29.08,29.03,29.08,8400.0,24.2697,24.3031,24.2613,24.3031,8400.0
2012-02-23 12:40:00,29.08,29.11,29.07,29.1,15600.0,24.3031,24.3282,24.2948,24.3198,15600.0
2012-02-23 12:45:00,29.1,29.13,29.09,29.12,35900.0,24.3198,24.3449,24.3115,24.3366,35900.0
2012-02-23 12:50:00,29.12,29.15,29.12,29.14,35000.0,24.3366,24.3616,24.3366,24.3533,35000.0
2012-02-23 12:55:00,29.15,29.15,29.13,29.13,11500.0,24.3616,24.3616,24.3449,24.3449,11500.0
2012-02-23 13:00:00,29.14,29.15,29.13,29.14,15300.0,24.3533,24.3616,24.3449,24.3533,15300.0
2012-02-23 13:05:00,29.14,29.16,29.13,29.16,13000.0,24.3533,24.37,24.3449,24.37,13000.0
2012-02-23 13:10:00,29.15,29.16,29.13,29.14,16500.0,24.3616,24.37,24.3449,24.3533,16500.0
2012-02-23 13:15:00,29.14,29.15,29.14,29.15,3600.0,24.3533,24.3616,24.3533,24.3616,3600.0
2012-02-23 13:20:00,29.14,29.15,29.14,29.14,23200.0,24.3533,24.3616,24.3533,24.3533,23200.0
2012-02-23 13:25:00,29.15,29.17,29.13,29.15,46900.0,24.3616,24.3783,24.3449,24.3616,46900.0
2012-02-23 13:30:00,29.15,29.15,29.09,29.13,22600.0,24.3616,24.3616,24.3115,24.3449,22600.0
2012-02-23 13:35:00,29.14,29.15,29.11,29.12,11500.0,24.3533,24.3616,24.3282,24.3366,11500.0
2012-02-23 13:40:00,29.12,29.14,29.06,29.12,44400.0,24.3366,24.3533,24.2864,24.3366,44400.0
2012-02-23 13:45:00,29.11,29.12,29.06,29.09,21000.0,24.3282,24.3366,24.2864,24.3115,21000.0
2012-02-23 13:50:00,29.09,29.1,29.07,29.09,8100.0,24.3115,24.3198,24.2948,24.3115,8100.0
2012-02-23 13:55:00,29.08,29.1,29.08,29.1,19800.0,24.3031,24.3198,24.3031,24.3198,19800.0
2012-02-23 14:00:00,29.1,29.1,29.05,29.06,20200.0,24.3198,24.3198,24.2781,24.2864,20200.0
2012-02-23 14:05:00,29.05,29.09,29.05,29.05,18200.0,24.2781,24.3115,24.2781,24.2781,18200.0
2012-02-23 14:10:00,29.05,29.06,29.04,29.06,35500.0,24.2781,24.2864,24.2697,24.2864,35500.0
2012-02-23 14:15:00,29.05,29.05,29.01,29.01,20600.0,24.2781,24.2781,24.2446,24.2446,20600.0
2012-02-23 14:20:00,29.01,29.02,28.95,28.96,39000.0,24.2446,24.253,24.1945,24.2028,39000.0
2012-02-23 14:25:00,28.95,28.96,28.91,28.95,20200.0,24.1945,24.2028,24.1611,24.1945,20200.0
2012-02-23 14:30:00,28.95,28.95,28.9,28.95,36000.0,24.1945,24.1945,24.1527,24.1945,36000.0
2012-02-23 14:35:00,28.95,28.99,28.89,28.94,30900.0,24.1945,24.2279,24.1443,24.1861,30900.0
2012-02-23 14:40:00,28.94,28.98,28.93,28.95,27200.0,24.1861,24.2196,24.1778,24.1945,27200.0
2012-02-23 14:45:00,28.96,28.96,28.95,28.95,18000.0,24.2028,24.2028,24.1945,24.1945,18000.0
2012-02-23 14:50:00,28.96,28.97,28.93,28.97,32500.0,24.2028,24.2112,24.1778,24.2112,32500.0
2012-02-23 14:55:00,28.97,29.04,28.97,29.01,33500.0,24.2112,24.2697,24.2112,24.2446,33500.0
2012-02-23 15:00:00,29.02,29.07,29.01,29.06,20700.0,24.253,24.2948,24.2446,24.2864,20700.0
2012-02-23 15:05:00,29.07,29.07,29.06,29.06,20800.0,24.2948,24.2948,24.2864,24.2864,20800.0
2012-02-23 15:10:00,29.07,29.08,28.99,28.99,55900.0,24.2948,24.3031,24.2279,24.2279,55900.0
2012-02-23 15:15:00,29.0,29.04,28.99,29.04,25100.0,24.2363,24.2697,24.2279,24.2697,25100.0
2012-02-23 15:20:00,29.04,29.04,29.0,29.01,34800.0,24.2697,24.2697,24.2363,24.2446,34800.0
2012-02-23 15:25:00,29.0,29.01,28.97,29.0,52600.0,24.2363,24.2446,24.2112,24.2363,52600.0
2012-02-23 15:30:00,29.0,29.0,28.95,28.98,42900.0,24.2363,24.2363,24.1945,24.2196,42900.0
2012-02-23 15:35:00,28.98,28.99,28.96,28.97,24500.0,24.2196,24.2279,24.2028,24.2112,24500.0
2012-02-23 15:40:00,28.97,29.01,28.96,29.0,59500.0,24.2112,24.2446,24.2028,24.2363,59500.0
2012-02-23 15:45:00,29.0,29.08,28.97,29.07,146800.0,24.2363,24.3031,24.2112,24.2948,146800.0
2012-02-23 15:50:00,29.07,29.11,29.01,29.09,162100.0,24.2948,24.3282,24.2446,24.3115,162100.0
2012-02-23 15:55:00,29.1,29.13,29.06,29.07,190800.0,24.3198,24.3449,24.2864,24.2948,190800.0
2012-02-24 09:30:00,28.79,28.99,28.79,28.9,54500.0,24.0608,24.2279,24.0608,24.1527,54500.0
2012-02-24 09:35:00,28.89,28.9,28.7,28.71,34300.0,24.1443,24.1527,23.9856,23.9939,34300.0
2012-02-24 09:40:00,28.7,28.74,28.66,28.7,53500.0,23.9856,24.019,23.9521,23.9856,53500.0
2012-02-24 09:45:00,28.72,28.87,28.64,28.84,42700.0,24.0023,24.1276,23.9354,24.1026,42700.0
2012-02-24 09:50:00,28.84,28.87,28.79,28.87,26000.0,24.1026,24.1276,24.0608,24.1276,26000.0
2012-02-24 09:55:00,28.87,28.9,28.85,28.89,12000.0,24.1276,24.1527,24.1109,24.1443,12000.0
2012-02-24 10:00:00,28.89,28.95,28.88,28.9,36600.0,24.1443,24.1945,24.136,24.1527,36600.0
2012-02-24 10:05:00,28.9,28.91,28.84,28.85,35700.0,24.1527,24.1611,24.1026,24.1109,35700.0
2012-02-24 10:10:00,28.85,28.86,28.8,28.85,27600.0,24.1109,24.1193,24.0691,24.1109,27600.0
2012-02-24 10:15:00,28.86,28.9,28.81,28.83,24900.0,24.1193,24.1527,24.0775,24.0942,24900.0
2012-02-24 10:20:00,28.82,28.86,28.81,28.84,24400.0,24.0858,24.1193,24.0775,24.1026,24400.0
2012-02-24 10:25:00,28.83,28.85,28.8,28.85,31000.0,24.0942,24.1109,24.0691,24.1109,31000.0
2012-02-24 10:30:00,28.86,28.88,28.83,28.85,16800.0,24.1193,24.136,24.0942,24.1109,16800.0
2012-02-24 10:35:00,28.85,28.88,28.81,28.84,26800.0,24.1109,24.136,24.0775,24.1026,26800.0
2012-02-24 10:40:00,28.84,28.91,28.84,28.91,15600.0,24.1026,24.1611,24.1026,24.1611,15600.0
2012-02-24 10:45:00,28.91,28.91,28.8,28.83,26300.0,24.1611,24.1611,24.0691,24.0942,26300.0
2012-02-24 10:50:00,28.82,28.83,28.8,28.82,14400.0,24.0858,24.0942,24.0691,24.0858,14400.0
2012-02-24 10:55:00,28.83,28.85,28.82,28.84,15800.0,24.0942,24.1109,24.0858,24.1026,15800.0
2012-02-24 11:00:00,28.85,28.92,28.83,28.9,20100.0,24.1109,24.1694,24.0942,24.1527,20100.0
2012-02-24 11:05:00,28.9,28.91,28.85,28.85,29900.0,24.1527,24.1611,24.1109,24.1109,29900.0
2012-02-24 11:10:00,28.85,28.89,28.84,28.86,14600.0,24.1109,24.1443,24.1026,24.1193,14600.0
2012-02-24 11:15:00,28.85,28.88,28.83,28.85,18100.0,24.1109,24.136,24.0942,24.1109,18100.0
2012-02-24 11:20:00,28.86,28.94,28.86,28.94,18900.0,24.1193,24.1861,24.1193,24.1861,18900.0
2012-02-24 11:25:00,28.93,28.95,28.88,28.95,17600.0,24.1778,24.1945,24.136,24.1945,17600.0
2012-02-24 11:30:00,28.95,28.96,28.86,28.9,39300.0,24.1945,24.2028,24.1193,24.1527,39300.0
2012-02-24 11:35:00,28.91,28.92,28.91,28.92,5900.0,24.1611,24.1694,24.1611,24.1694,5900.0
2012-02-24 11:40:00,28.92,28.94,28.9,28.91,20900.0,24.1694,24.1861,24.1527,24.1611,20900.0
2012-02-24 11:45:00,28.91,28.91,28.85,28.89,17400.0,24.1611,24.1611,24.1109,24.1443,17400.0
2012-02-24 11:50:00,28.89,28.89,28.84,28.86,27900.0,24.1443,24.1443,24.1026,24.1193,27900.0
2012-02-24 11:55:00,28.86,28.88,28.78,28.84,53600.0,24.1193,24.136,24.0524,24.1026,53600.0
2012-02-24 12:00:00,28.83,28.85,28.79,28.81,46600.0,24.0942,24.1109,24.0608,24.0775,46600.0
2012-02-24 12:05:00,28.81,28.82,28.79,28.8,56800.0,24.0775,24.0858,24.0608,24.0691,56800.0
2012-02-24 12:10:00,28.81,28.81,28.76,28.76,43900.0,24.0775,24.0775,24.0357,24.0357,43900.0
2012-02-24 12:15:00,28.76,28.77,28.71,28.75,44300.0,24.0357,24.0441,23.9939,24.0273,44300.0
2012-02-24 12:20:00,28.76,28.76,28.73,28.74,13200.0,24.0357,24.0357,24.0106,24.019,13200.0
2012-02-24 12:25:00,28.74,28.74,28.69,28.7,28200.0,24.019,24.019,23.9772,23.9856,28200.0
2012-02-24 12:30:00,28.71,28.73,28.68,28.72,32800.0,23.9939,24.0106,23.9688,24.0023,32800.0
2012-02-24 12:35:00,28.72,28.73,28.65,28.66,29600.0,24.0023,24.0106,23.9438,23.9521,29600.0
2012-02-24 12:40:00,28.67,28.69,28.63,28.66,76800.0,23.9605,23.9772,23.9271,23.9521,76800.0
2012-02-24 12:45:00,28.65,28.7,28.63,28.67,22100.0,23.9438,23.9856,23.9271,23.9605,22100.0
2012-02-24 12:50:00,28.67,28.69,28.67,28.69,12000.0,23.9605,23.9772,23.9605,23.9772,12000.0
2012-02-24 12:55:00,28.69,28.7,28.67,28.69,13900.0,23.9772,23.9856,23.9605,23.9772,13900.0
2012-02-24 13:00:00,28.69,28.71,28.67,28.68,14700.0,23.9772,23.9939,23.9605,23.9688,14700.0
2012-02-24 13:05:00,28.68,28.73,28.66,28.73,15500.0,23.9688,24.0106,23.9521,24.0106,15500.0
2012-02-24 13:10:00,28.73,28.75,28.71,28.71,17900.0,24.0106,24.0273,23.9939,23.9939,17900.0
2012-02-24 13:15:00,28.72,28.72,28.59,28.6,33300.0,24.0023,24.0023,23.8936,23.902,33300.0
2012-02-24 13:20:00,28.61,28.7,28.6,28.68,29000.0,23.9103,23.9856,23.902,23.9688,29000.0
2012-02-24 13:25:00,28.68,28.69,28.59,28.63,24200.0,23.9688,23.9772,23.8936,23.9271,24200.0
2012-02-24 13:30:00,28.64,28.67,28.6,28.6,33000.0,23.9354,23.9605,23.902,23.902,33000.0
2012-02-24 13:35:00,28.61,28.61,28.58,28.58,11200.0,23.9103,23.9103,23.8853,23.8853,11200.0
2012-02-24 13:40:00,28.58,28.61,28.56,28.6,20500.0,23.8853,23.9103,23.8685,23.902,20500.0
2012-02-24 13:45:00,28.6,28.61,28.39,28.39,76800.0,23.902,23.9103,23.7265,23.7265,76800.0
2012-02-24 13:50:00,28.4,28.51,28.39,28.51,36500.0,23.7348,23.8268,23.7265,23.8268,36500.0
2012-02-24 13:55:00,28.5,28.54,28.5,28.54,14800.0,23.8184,23.8518,23.8184,23.8518,14800.0
2012-02-24 14:00:00,28.54,28.56,28.5,28.52,23300.0,23.8518,23.8685,23.8184,23.8351,23300.0
2012-02-24 14:05:00,28.52,28.54,28.51,28.54,19300.0,23.8351,23.8518,23.8268,23.8518,19300.0
2012-02-24 14:10:00,28.53,28.59,28.53,28.59,59600.0,23.8435,23.8936,23.8435,23.8936,59600.0
2012-02-24 14:15:00,28.59,28.59,28.55,28.55,20000.0,23.8936,23.8936,23.8602,23.8602,20000.0
2012-02-24 14:20:00,28.55,28.56,28.53,28.55,49900.0,23.8602,23.8685,23.8435,23.8602,49900.0
2012-02-24 14:25:00,28.54,28.55,28.45,28.46,147100.0,23.8518,23.8602,23.7766,23.785,147100.0
2012-02-24 14:30:00,28.46,28.47,28.41,28.46,50500.0,23.785,23.7933,23.7432,23.785,50500.0
2012-02-24 14:35:00,28.45,28.47,28.42,28.47,46500.0,23.7766,23.7933,23.7515,23.7933,46500.0
2012-02-24 14:40:00,28.47,28.5,28.43,28.43,37400.0,23.7933,23.8184,23.7599,23.7599,37400.0
2012-02-24 14:45:00,28.44,28.48,28.43,28.48,17900.0,23.7683,23.8017,23.7599,23.8017,17900.0
2012-02-24 14:50:00,28.48,28.5,28.46,28.5,27100.0,23.8017,23.8184,23.785,23.8184,27100.0
2012-02-24 14:55:00,28.5,28.51,28.48,28.49,23300.0,23.8184,23.8268,23.8017,23.81,23300.0
2012-02-24 15:00:00,28.49,28.51,28.47,28.5,50600.0,23.81,23.8268,23.7933,23.8184,50600.0
2012-02-24 15:05:00,28.51,28.52,28.49,28.49,72400.0,23.8268,23.8351,23.81,23.81,72400.0
2012-02-24 15:10:00,28.49,28.5,28.46,28.46,29300.0,23.81,23.8184,23.785,23.785,29300.0
2012-02-24 15:15:00,28.46,28.48,28.45,28.46,48800.0,23.785,23.8017,23.7766,23.785,48800.0
2012-02-24 15:20:00,28.47,28.49,28.45,28.46,27200.0,23.7933,23.81,23.7766,23.785,27200.0
2012-02-24 15:25:00,28.46,28.47,28.39,28.44,59300.0,23.785,23.7933,23.7265,23.7683,59300.0
2012-02-24 15:30:00,28.44,28.45,28.42,28.45,42100.0,23.7683,23.7766,23.7515,23.7766,42100.0
2012-02-24 15:35:00,28.45,28.5,28.45,28.49,63700.0,23.7766,23.8184,23.7766,23.81,63700.0
2012-02-24 15:40:00,28.49,28.5,28.47,28.5,65900.0,23.81,23.8184,23.7933,23.8184,65900.0
2012-02-24 15:45:00,28.5,28.51,28.48,28.49,66300.0,23.8184,23.8268,23.8017,23.81,66300.0
2012-02-24 15:50:00,28.5,28.52,28.48,28.49,72000.0,23.8184,23.8351,23.8017,23.81,72000.0
2012-02-24 15:55:00,28.5,28.5,28.45,28.48,163600.0,23.8184,23.8184,23.7766,23.8017,163600.0
2012-02-27 09:30:00,27.92,28.03,27.9,28.03,78200.0,23.4168,23.5091,23.4,23.5091,78200.0
2012-02-27 09:35:00,28.04,28.12,27.91,28.1,44800.0,23.5175,23.5845,23.4084,23.5678,44800.0
2012-02-27 09:40:00,28.09,28.11,27.93,27.95,26500.0,23.5594,23.5762,23.4252,23.442,26500.0
2012-02-27 09:45:00,27.94,28.07,27.87,27.94,113100.0,23.4336,23.5426,23.3749,23.4336,113100.0
2012-02-27 09:50:00,27.92,28.09,27.84,27.84,93100.0,23.4168,23.5594,23.3497,23.3497,93100.0
2012-02-27 09:55:00,27.85,27.99,27.72,27.74,111700.0,23.3581,23.4755,23.2491,23.2658,111700.0
2012-02-27 10:00:00,27.75,27.86,27.74,27.84,57000.0,23.2742,23.3665,23.2658,23.3497,57000.0
2012-02-27 10:05:00,27.84,27.96,27.84,27.95,61000.0,23.3497,23.4504,23.3497,23.442,61000.0
2012-02-27 10:10:00,27.95,27.97,27.88,27.9,57400.0,23.442,23.4587,23.3833,23.4,57400.0
2012-02-27 10:15:00,27.9,27.91,27.84,27.88,35700.0,23.4,23.4084,23.3497,23.3833,35700.0
2012-02-27 10:20:00,27.89,27.9,27.85,27.85,85600.0,23.3916,23.4,23.3581,23.3581,85600.0
2012-02-27 10:25:00,27.86,27.9,27.82,27.83,18500.0,23.3665,23.4,23.3329,23.3413,18500.0
2012-02-27 10:30:00,27.82,27.83,27.76,27.76,68100.0,23.3329,23.3413,23.2826,23.2826,68100.0
2012-02-27 10:35:00,27.77,27.88,27.75,27.87,79700.0,23.291,23.3833,23.2742,23.3749,79700.0
2012-02-27 10:40:00,27.87,28.06,27.87,27.95,211500.0,23.3749,23.5342,23.3749,23.442,211500.0
2012-02-27 10:45:00,27.96,28.07,27.95,27.99,92300.0,23.4504,23.5426,23.442,23.4755,92300.0
2012-02-27 10:50:00,27.99,27.99,27.85,27.87,111900.0,23.4755,23.4755,23.3581,23.3749,111900.0
2012-02-27 10:55:00,27.87,27.94,27.85,27.87,204800.0,23.3749,23.4336,23.3581,23.3749,204800.0
2012-02-27 11:00:00,27.87,28.05,27.86,27.98,156500.0,23.3749,23.5258,23.3665,23.4671,156500.0
2012-02-27 11:05:00,27.98,28.02,27.87,27.96,92500.0,23.4671,23.5007,23.3749,23.4504,92500.0
2012-02-27 11:10:00,27.96,28.0,27.9,28.0,122100.0,23.4504,23.4839,23.4,23.4839,122100.0
2012-02-27 11:15:00,27.99,28.01,27.99,28.0,26600.0,23.4755,23.4923,23.4755,23.4839,26600.0
2012-02-27 11:20:00,28.0,28.13,27.99,28.11,97300.0,23.4839,23.5929,23.4755,23.5762,97300.0
2012-02-27 11:25:00,28.1,28.16,28.03,28.1,65400.0,23.5678,23.6181,23.5091,23.5678,65400.0
2012-02-27 11:30:00,28.09,28.09,27.86,27.93,76600.0,23.5594,23.5594,23.3665,23.4252,76600.0
2012-02-27 11:35:00,27.94,27.99,27.85,27.9,84800.0,23.4336,23.4755,23.3581,23.4,84800.0
2012-02-27 11:40:00,27.91,28.01,27.9,27.96,32200.0,23.4084,23.4923,23.4,23.4504,32200.0
2012-02-27 11:45:00,27.96,28.0,27.96,27.99,23600.0,23.4504,23.4839,23.4504,23.4755,23600.0
2012-02-27 11:50:00,27.99,28.01,27.99,28.0,8500.0,23.4755,23.4923,23.4755,23.4839,8500.0
2012-02-27 11:55:00,28.0,28.0,27.96,28.0,55600.0,23.4839,23.4839,23.4504,23.4839,55600.0
2012-02-27 12:00:00,28.0,28.05,27.98,28.05,58100.0,23.4839,23.5258,23.4671,23.5258,58100.0
2012-02-27 12:05:00,28.05,28.09,28.02,28.06,23100.0,23.5258,23.5594,23.5007,23.5342,23100.0
2012-02-27 12:10:00,28.07,28.17,28.06,28.15,19300.0,23.5426,23.6265,23.5342,23.6097,19300.0
2012-02-27 12:15:00,28.17,28.26,28.13,28.19,43200.0,23.6265,23.702,23.5929,23.6433,43200.0
2012-02-27 12:20:00,28.19,28.19,27.98,28.07,120000.0,23.6433,23.6433,23.4671,23.5426,120000.0
2012-02-27 12:25:00,28.07,28.08,27.99,28.06,86100.0,23.5426,23.551,23.4755,23.5342,86100.0
2012-02-27 12:30:00,28.07,28.12,28.01,28.1,32000.0,23.5426,23.5845,23.4923,23.5678,32000.0
2012-02-27 12:35:00,28.09,28.19,28.08,28.17,22500.0,23.5594,23.6433,23.551,23.6265,22500.0
2012-02-27 12:40:00,28.17,28.17,28.1,28.12,14900.0,23.6265,23.6265,23.5678,23.5845,14900.0
2012-02-27 12:45:00,28.13,28.2,28.13,28.18,8600.0,23.5929,23.6516,23.5929,23.6349,8600.0
2012-02-27 12:50:00,28.18,28.22,28.14,28.14,25300.0,23.6349,23.6684,23.6013,23.6013,25300.0
2012-02-27 12:55:00,28.14,28.15,28.1,28.13,26000.0,23.6013,23.6097,23.5678,23.5929,26000.0
2012-02-27 13:00:00,28.13,28.13,28.06,28.06,31600.0,23.5929,23.5929,23.5342,23.5342,31600.0
2012-02-27 13:05:00,28.04,28.09,28.01,28.09,19900.0,23.5175,23.5594,23.4923,23.5594,19900.0
2012-02-27 13:10:00,28.09,28.1,28.04,28.07,19400.0,23.5594,23.5678,23.5175,23.5426,19400.0
2012-02-27 13:15:00,28.08,28.09,28.04,28.06,15800.0,23.551,23.5594,23.5175,23.5342,15800.0
2012-02-27 13:20:00,28.06,28.11,28.05,28.1,12500.0,23.5342,23.5762,23.5258,23.5678,12500.0
2012-02-27 13:25:00,28.09,28.1,28.06,28.08,13800.0,23.5594,23.5678,23.5342,23.551,13800.0
2012-02-27 13:30:00,28.08,28.17,28.08,28.16,20900.0,23.551,23.6265,23.551,23.6181,20900.0
2012-02-27 13:35:00,28.17,28.17,28.13,28.13,16000.0,23.6265,23.6265,23.5929,23.5929,16000.0
2012-02-27 13:40:00,28.13,28.17,28.13,28.16,12900.0,23.5929,23.6265,23.5929,23.6181,12900.0
2012-02-27 13:45:00,28.15,28.19,28.14,28.19,30000.0,23.6097,23.6433,23.6013,23.6433,30000.0
2012-02-27 13:50:00,28.19,28.21,28.14,28.14,18700.0,23.6433,23.66,23.6013,23.6013,18700.0
2012-02-27 13:55:00,28.14,28.14,28.08,28.11,34600.0,23.6013,23.6013,23.551,23.5762,34600.0
2012-02-27 14:00:00,28.12,28.17,28.09,28.1,80900.0,23.5845,23.6265,23.5594,23.5678,80900.0
2012-02-27 14:05:00,28.1,28.13,28.1,28.13,44300.0,23.5678,23.5929,23.5678,23.5929,44300.0
2012-02-27 14:10:00,28.12,28.13,28.07,28.09,48100.0,23.5845,23.5929,23.5426,23.5594,48100.0
2012-02-27 14:15:00,28.09,28.12,28.09,28.12,30000.0,23.5594,23.5845,23.5594,23.5845,30000.0
2012-02-27 14:20:00,28.11,28.13,28.08,28.08,61400.0,23.5762,23.5929,23.551,23.551,61400.0
2012-02-27 14:25:00,28.08,28.11,28.05,28.07,31300.0,23.551,23.5762,23.5258,23.5426,31300.0
2012-02-27 14:30:00,28.06,28.12,28.06,28.11,13700.0,23.5342,23.5845,23.5342,23.5762,13700.0
2012-02-27 14:35:00,28.11,28.12,28.08,28.08,15400.0,23.5762,23.5845,23.551,23.551,15400.0
2012-02-27 14:40:00,28.08,28.1,28.05,28.1,30700.0,23.551,23.5678,23.5258,23.5678,30700.0
2012-02-27 14:45:00,28.1,28.11,28.07,28.09,43100.0,23.5678,23.5762,23.5426,23.5594,43100.0
2012-02-27 14:50:00,28.08,28.08,28.05,28.06,12300.0,23.551,23.551,23.5258,23.5342,12300.0
2012-02-27 14:55:00,28.05,28.06,28.0,28.05,56200.0,23.5258,23.5342,23.4839,23.5258,56200.0
2012-02-27 15:00:00,28.05,28.12,28.05,28.1,97400.0,23.5258,23.5845,23.5258,23.5678,97400.0
2012-02-27 15:05:00,28.09,28.09,28.01,28.03,35000.0,23.5594,23.5594,23.4923,23.5091,35000.0
2012-02-27 15:10:00,28.03,28.1,28.01,28.02,41300.0,23.5091,23.5678,23.4923,23.5007,41300.0
2012-02-27 15:15:00,28.03,28.03,27.96,27.99,119500.0,23.5091,23.5091,23.4504,23.4755,119500.0
2012-02-27 15:20:00,27.98,28.02,27.98,27.99,48900.0,23.4671,23.5007,23.4671,23.4755,48900.0
2012-02-27 15:25:00,28.0,28.04,27.99,28.0,42600.0,23.4839,23.5175,23.4755,23.4839,42600.0
2012-02-27 15:30:00,28.01,28.07,27.99,28.04,99600.0,23.4923,23.5426,23.4755,23.5175,99600.0
2012-02-27 15:35:00,28.05,28.1,28.01,28.07,233600.0,23.5258,23.5678,23.4923,23.5426,233600.0
2012-02-27 15:40:00,28.08,28.11,28.04,28.1,76700.0,23.551,23.5762,23.5175,23.5678,76700.0
2012-02-27 15:45:00,28.1,28.11,28.03,28.05,118400.0,23.5678,23.5762,23.5091,23.5258,118400.0
2012-02-27 15:50:00,28.06,28.13,28.05,28.09,95600.0,23.5342,23.5929,23.5258,23.5594,95600.0
2012-02-27 15:55:00,28.09,28.1,28.05,28.06,124200.0,23.5594,23.5678,23.5258,23.5342,124200.0
2012-02-28 09:30:00,27.75,27.84,27.75,27.81,68300.0,23.2742,23.3497,23.2742,23.3245,68300.0
2012-02-28 09:35:00,27.8,28.04,27.76,28.0,23000.0,23.3162,23.5175,23.2826,23.4839,23000.0
2012-02-28 09:40:00,28.0,28.03,27.74,27.74,29500.0,23.4839,23.5091,23.2658,23.2658,29500.0
2012-02-28 09:45:00,27.73,27.83,27.73,27.8,16800.0,23.2575,23.3413,23.2575,23.3162,16800.0
2012-02-28 09:50:00,27.8,27.89,27.78,27.86,11300.0,23.3162,23.3916,23.2994,23.3665,11300.0
2012-02-28 09:55:00,27.86,28.0,27.85,27.98,15600.0,23.3665,23.4839,23.3581,23.4671,15600.0
2012-02-28 10:00:00,28.0,28.34,27.96,28.32,104300.0,23.4839,23.7691,23.4504,23.7523,104300.0
2012-02-28 10:05:00,28.32,28.32,28.08,28.08,33000.0,23.7523,23.7523,23.551,23.551,33000.0
2012-02-28 10:10:00,28.09,28.12,28.03,28.08,40300.0,23.5594,23.5845,23.5091,23.551,40300.0
2012-02-28 10:15:00,28.07,28.21,28.01,28.19,33100.0,23.5426,23.66,23.4923,23.6433,33100.0
2012-02-28 10:20:00,28.18,28.38,28.18,28.38,139500.0,23.6349,23.8026,23.6349,23.8026,139500.0
2012-02-28 10:25:00,28.38,28.48,28.35,28.39,128300.0,23.8026,23.8865,23.7775,23.811,128300.0
2012-02-28 10:30:00,28.38,28.43,28.35,28.41,101300.0,23.8026,23.8445,23.7775,23.8278,101300.0
2012-02-28 10:35:00,28.41,28.41,28.3,28.31,36100.0,23.8278,23.8278,23.7355,23.7439,36100.0
2012-02-28 10:40:00,28.32,28.41,28.32,28.41,106200.0,23.7523,23.8278,23.7523,23.8278,106200.0
2012-02-28 10:45:00,28.41,28.52,28.41,28.43,73200.0,23.8278,23.92,23.8278,23.8445,73200.0
2012-02-28 10:50:00,28.43,28.46,28.36,28.36,19800.0,23.8445,23.8697,23.7858,23.7858,19800.0
2012-02-28 10:55:00,28.36,28.46,28.35,28.43,62300.0,23.7858,23.8697,23.7775,23.8445,62300.0
2012-02-28 11:00:00,28.42,28.47,28.35,28.35,89100.0,23.8362,23.8781,23.7775,23.7775,89100.0
2012-02-28 11:05:00,28.34,28.36,28.28,28.33,78200.0,23.7691,23.7858,23.7187,23.7607,78200.0
2012-02-28 11:10:00,28.31,28.46,28.31,28.45,29300.0,23.7439,23.8697,23.7439,23.8613,29300.0
2012-02-28 11:15:00,28.45,28.51,28.45,28.46,31700.0,23.8613,23.9116,23.8613,23.8697,31700.0
2012-02-28 11:20:00,28.45,28.47,28.34,28.38,127000.0,23.8613,23.8781,23.7691,23.8026,127000.0
2012-02-28 11:25:00,28.39,28.4,28.28,28.29,40600.0,23.811,23.8194,23.7187,23.7271,40600.0
2012-02-28 11:30:00,28.29,28.3,28.23,28.29,30700.0,23.7271,23.7355,23.6768,23.7271,30700.0
2012-02-28 11:35:00,28.28,28.34,28.2,28.2,21700.0,23.7187,23.7691,23.6516,23.6516,21700.0
2012-02-28 11:40:00,28.21,28.24,27.99,27.99,151200.0,23.66,23.6852,23.4755,23.4755,151200.0
2012-02-28 11:45:00,27.98,28.04,27.96,27.99,71800.0,23.4671,23.5175,23.4504,23.4755,71800.0
2012-02-28 11:50:00,28.0,28.0,27.94,27.97,29400.0,23.4839,23.4839,23.4336,23.4587,29400.0
2012-02-28 11:55:00,27.97,28.02,27.95,27.96,197900.0,23.4587,23.5007,23.442,23.4504,197900.0
2012-02-28 12:00:00,27.96,28.0,27.95,28.0,44100.0,23.4504,23.4839,23.442,23.4839,44100.0
2012-02-28 12:05:00,28.0,28.01,27.95,27.97,34800.0,23.4839,23.4923,23.442,23.4587,34800.0
2012-02-28 12:10:00,27.96,28.0,27.96,27.99,52300.0,23.4504,23.4839,23.4504,23.4755,52300.0
2012-02-28 12:15:00,28.0,28.06,27.95,27.95,57600.0,23.4839,23.5342,23.442,23.442,57600.0
2012-02-28 12:20:00,27.95,27.97,27.92,27.92,32900.0,23.442,23.4587,23.4168,23.4168,32900.0
2012-02-28 12:25:00,27.91,27.92,27.89,27.9,26500.0,23.4084,23.4168,23.3916,23.4,26500.0
2012-02-28 12:30:00,27.9,27.95,27.9,27.94,28100.0,23.4,23.442,23.4,23.4336,28100.0
2012-02-28 12:35:00,27.95,27.97,27.92,27.94,15000.0,23.442,23.4587,23.4168,23.4336,15000.0
2012-02-28 12:40:00,27.95,27.95,27.89,27.9,18100.0,23.442,23.442,23.3916,23.4,18100.0
2012-02-28 12:45:00,27.9,27.91,27.89,27.89,24200.0,23.4,23.4084,23.3916,23.3916,24200.0
2012-02-28 12:50:00,27.89,27.96,27.89,27.92,25700.0,23.3916,23.4504,23.3916,23.4168,25700.0
2012-02-28 12:55:00,27.92,27.93,27.87,27.89,18600.0,23.4168,23.4252,23.3749,23.3916,18600.0
2012-02-28 13:00:00,27.89,27.89,27.83,27.84,41200.0,23.3916,23.3916,23.3413,23.3497,41200.0
2012-02-28 13:05:00,27.83,27.87,27.81,27.82,29200.0,23.3413,23.3749,23.3245,23.3329,29200.0
2012-02-28 13:10:00,27.82,27.9,27.81,27.89,14200.0,23.3329,23.4,23.3245,23.3916,14200.0
2012-02-28 13:15:00,27.89,27.89,27.82,27.85,39900.0,23.3916,23.3916,23.3329,23.3581,39900.0
2012-02-28 13:20:00,27.85,28.0,27.85,27.98,15600.0,23.3581,23.4839,23.3581,23.4671,15600.0
2012-02-28 13:25:00,27.98,28.07,27.98,28.02,18900.0,23.4671,23.5426,23.4671,23.5007,18900.0
2012-02-28 13:30:00,28.02,28.03,27.99,28.02,7300.0,23.5007,23.5091,23.4755,23.5007,7300.0
2012-02-28 13:35:00,28.02,28.08,27.98,28.08,21900.0,23.5007,23.551,23.4671,23.551,21900.0
2012-02-28 13:40:00,28.08,28.18,28.06,28.12,51400.0,23.551,23.6349,23.5342,23.5845,51400.0
2012-02-28 13:45:00,28.12,28.13,28.05,28.05,22700.0,23.5845,23.5929,23.5258,23.5258,22700.0
2012-02-28 13:50:00,28.05,28.11,28.01,28.04,33700.0,23.5258,23.5762,23.4923,23.5175,33700.0
2012-02-28 13:55:00,28.04,28.11,28.02,28.11,39100.0,23.5175,23.5762,23.5007,23.5762,39100.0
2012-02-28 14:00:00,28.12,28.15,28.06,28.14,67100.0,23.5845,23.6097,23.5342,23.6013,67100.0
2012-02-28 14:05:00,28.15,28.26,28.14,28.17,90600.0,23.6097,23.702,23.6013,23.6265,90600.0
2012-02-28 14:10:00,28.18,28.21,28.12,28.16,19600.0,23.6349,23.66,23.5845,23.6181,19600.0
2012-02-28 14:15:00,28.16,28.22,28.15,28.2,31500.0,23.6181,23.6684,23.6097,23.6516,31500.0
2012-02-28 14:20:00,28.2,28.21,28.09,28.11,57200.0,23.6516,23.66,23.5594,23.5762,57200.0
2012-02-28 14:25:00,28.11,28.11,28.08,28.09,74400.0,23.5762,23.5762,23.551,23.5594,74400.0
2012-02-28 14:30:00,28.1,28.16,28.03,28.16,43900.0,23.5678,23.6181,23.5091,23.6181,43900.0
2012-02-28 14:35:00,28.15,28.16,28.01,28.01,70200.0,23.6097,23.6181,23.4923,23.4923,70200.0
2012-02-28 14:40:00,28.02,28.05,27.99,28.0,22000.0,23.5007,23.5258,23.4755,23.4839,22000.0
2012-02-28 14:45:00,28.01,28.05,27.98,28.05,34000.0,23.4923,23.5258,23.4671,23.5258,34000.0
2012-02-28 14:50:00,28.05,28.08,28.01,28.02,26500.0,23.5258,23.551,23.4923,23.5007,26500.0
2012-02-28 14:55:00,28.01,28.02,27.91,27.97,157300.0,23.4923,23.5007,23.4084,23.4587,157300.0
2012-02-28 15:00:00,27.97,28.0,27.94,27.99,22500.0,23.4587,23.4839,23.4336,23.4755,22500.0
2012-02-28 15:05:00,28.0,28.0,27.92,27.94,55300.0,23.4839,23.4839,23.4168,23.4336,55300.0
2012-02-28 15:10:00,27.95,28.02,27.9,28.02,52300.0,23.442,23.5007,23.4,23.5007,52300.0
2012-02-28 15:15:00,28.02,28.05,28.02,28.05,12600.0,23.5007,23.5258,23.5007,23.5258,12600.0
2012-02-28 15:20:00,28.05,28.07,28.04,28.06,37700.0,23.5258,23.5426,23.5175,23.5342,37700.0
2012-02-28 15:25:00,28.07,28.07,28.0,28.0,43000.0,23.5426,23.5426,23.4839,23.4839,43000.0
2012-02-28 15:30:00,28.0,28.01,27.99,28.0,28500.0,23.4839,23.4923,23.4755,23.4839,28500.0
2012-02-28 15:35:00,28.0,28.02,27.99,28.0,89500.0,23.4839,23.5007,23.4755,23.4839,89500.0
2012-02-28 15:40:00,28.0,28.01,27.98,27.98,81500.0,23.4839,23.4923,23.4671,23.4671,81500.0
2012-02-28 15:45:00,27.99,28.04,27.96,28.03,162900.0,23.4755,23.5175,23.4504,23.5091,162900.0
2012-02-28 15:50:00,28.04,28.15,28.04,28.04,178300.0,23.5175,23.6097,23.5175,23.5175,178300.0
2012-02-28 15:55:00,28.05,28.1,28.01,28.04,169600.0,23.5258,23.5678,23.4923,23.5175,169600.0
2012-02-29 09:30:00,28.4,28.88,28.37,28.85,224500.0,23.8194,24.222,23.7942,24.1968,224500.0
2012-02-29 09:35:00,28.86,28.99,28.76,28.91,314800.0,24.2052,24.3142,24.1213,24.2471,314800.0
2012-02-29 09:40:00,28.91,28.95,28.72,28.9,173000.0,24.2471,24.2807,24.0878,24.2387,173000.0
2012-02-29 09:45:00,28.92,29.16,28.89,29.05,366400.0,24.2555,24.4568,24.2304,24.3645,366400.0
2012-02-29 09:50:00,29.05,29.18,28.94,28.95,181500.0,24.3645,24.4736,24.2723,24.2807,181500.0
2012-02-29 09:55:00,28.96,29.07,28.96,29.04,139600.0,24.2891,24.3813,24.2891,24.3562,139600.0
2012-02-29 10:00:00,29.04,29.14,29.04,29.07,166500.0,24.3562,24.44,24.3562,24.3813,166500.0
2012-02-29 10:05:00,29.07,29.11,28.95,29.01,225600.0,24.3813,24.4149,24.2807,24.331,225600.0
2012-02-29 10:10:00,29.02,29.02,28.85,28.87,143100.0,24.3394,24.3394,24.1968,24.2136,143100.0
2012-02-29 10:15:00,28.87,28.93,28.84,28.89,74200.0,24.2136,24.2639,24.1884,24.2304,74200.0
2012-02-29 10:20:00,28.89,28.9,28.81,28.89,104900.0,24.2304,24.2387,24.1633,24.2304,104900.0
2012-02-29 10:25:00,28.89,28.9,28.82,28.84,26800.0,24.2304,24.2387,24.1716,24.1884,26800.0
2012-02-29 10:30:00,28.84,28.84,28.69,28.7,45700.0,24.1884,24.1884,24.0626,24.071,45700.0
2012-02-29 10:35:00,28.7,28.73,28.65,28.66,27900.0,24.071,24.0962,24.0291,24.0375,27900.0
2012-02-29 10:40:00,28.65,28.65,28.45,28.54,101900.0,24.0291,24.0291,23.8613,23.9368,101900.0
2012-02-29 10:45:00,28.53,28.54,28.34,28.36,53100.0,23.9284,23.9368,23.7691,23.7858,53100.0
2012-02-29 10:50:00,28.36,28.37,28.19,28.33,83600.0,23.7858,23.7942,23.6433,23.7607,83600.0
2012-02-29 10:55:00,28.34,28.62,28.33,28.61,60100.0,23.7691,24.0039,23.7607,23.9955,60100.0
2012-02-29 11:00:00,28.61,28.7,28.58,28.68,44400.0,23.9955,24.071,23.9704,24.0542,44400.0
2012-02-29 11:05:00,28.68,28.68,28.58,28.66,30200.0,24.0542,24.0542,23.9704,24.0375,30200.0
2012-02-29 11:10:00,28.67,28.73,28.65,28.65,44500.0,24.0458,24.0962,24.0291,24.0291,44500.0
2012-02-29 11:15:00,28.65,28.74,28.57,28.58,68600.0,24.0291,24.1045,23.962,23.9704,68600.0
2012-02-29 11:20:00,28.59,28.61,28.55,28.56,24700.0,23.9787,23.9955,23.9452,23.9536,24700.0
2012-02-29 11:25:00,28.56,28.59,28.51,28.51,20900.0,23.9536,23.9787,23.9116,23.9116,20900.0
2012-02-29 11:30:00,28.51,28.56,28.48,28.48,29300.0,23.9116,23.9536,23.8865,23.8865,29300.0
2012-02-29 11:35:00,28.48,28.52,28.46,28.51,16500.0,23.8865,23.92,23.8697,23.9116,16500.0
2012-02-29 11:40:00,28.52,28.58,28.51,28.52,41200.0,23.92,23.9704,23.9116,23.92,41200.0
2012-02-29 11:45:00,28.52,28.64,28.52,28.64,11500.0,23.92,24.0207,23.92,24.0207,11500.0
2012-02-29 11:50:00,28.63,28.74,28.63,28.71,114000.0,24.0123,24.1045,24.0123,24.0794,114000.0
2012-02-29 11:55:00,28.72,28.74,28.65,28.69,50600.0,24.0878,24.1045,24.0291,24.0626,50600.0
2012-02-29 12:00:00,28.69,28.7,28.66,28.68,23900.0,24.0626,24.071,24.0375,24.0542,23900.0
2012-02-29 12:05:00,28.69,28.7,28.61,28.7,18700.0,24.0626,24.071,23.9955,24.071,18700.0
2012-02-29 12:10:00,28.7,28.78,28.7,28.7,44300.0,24.071,24.1381,24.071,24.071,44300.0
2012-02-29 12:15:00,28.7,28.75,28.7,28.73,25500.0,24.071,24.1129,24.071,24.0962,25500.0
2012-02-29 12:20:00,28.73,28.75,28.71,28.74,22900.0,24.0962,24.1129,24.0794,24.1045,22900.0
2012-02-29 12:25:00,28.74,28.83,28.72,28.79,36700.0,24.1045,24.18,24.0878,24.1465,36700.0
2012-02-29 12:30:00,28.8,28.87,28.76,28.78,34400.0,24.1549,24.2136,24.1213,24.1381,34400.0
2012-02-29 12:35:00,28.77,28.83,28.77,28.79,29700.0,24.1297,24.18,24.1297,24.1465,29700.0
2012-02-29 12:40:00,28.8,28.81,28.68,28.69,15200.0,24.1549,24.1633,24.0542,24.0626,15200.0
2012-02-29 12:45:00,28.69,28.71,28.69,28.69,6700.0,24.0626,24.0794,24.0626,24.0626,6700.0
2012-02-29 12:50:00,28.69,28.7,28.61,28.63,16100.0,24.0626,24.071,23.9955,24.0123,16100.0
2012-02-29 12:55:00,28.63,28.76,28.63,28.76,10800.0,24.0123,24.1213,24.0123,24.1213,10800.0
2012-02-29 13:00:00,28.75,28.84,28.75,28.83,24000.0,24.1129,24.1884,24.1129,24.18,24000.0
2012-02-29 13:05:00,28.84,28.85,28.81,28.83,33900.0,24.1884,24.1968,24.1633,24.18,33900.0
2012-02-29 13:10:00,28.82,28.82,28.68,28.68,13400.0,24.1716,24.1716,24.0542,24.0542,13400.0
2012-02-29 13:15:00,28.68,28.68,28.64,28.66,20500.0,24.0542,24.0542,24.0207,24.0375,20500.0
2012-02-29 13:20:00,28.66,28.86,28.66,28.86,33300.0,24.0375,24.2052,24.0375,24.2052,33300.0
2012-02-29 13:25:00,28.87,28.92,28.83,28.83,21800.0,24.2136,24.2555,24.18,24.18,21800.0
2012-02-29 13:30:00,28.82,28.88,28.79,28.88,25500.0,24.1716,24.222,24.1465,24.222,25500.0
2012-02-29 13:35:00,28.88,28.89,28.84,28.84,31800.0,24.222,24.2304,24.1884,24.1884,31800.0
2012-02-29 13:40:00,28.84,28.85,28.8,28.8,9500.0,24.1884,24.1968,24.1549,24.1549,9500.0
2012-02-29 13:45:00,28.8,28.8,28.76,28.8,8300.0,24.1549,24.1549,24.1213,24.1549,8300.0
2012-02-29 13:50:00,28.81,28.83,28.79,28.82,11900.0,24.1633,24.18,24.1465,24.1716,11900.0
2012-02-29 13:55:00,28.83,28.9,28.81,28.87,38800.0,24.18,24.2387,24.1633,24.2136,38800.0
2012-02-29 14:00:00,28.87,28.88,28.82,28.82,30400.0,24.2136,24.222,24.1716,24.1716,30400.0
2012-02-29 14:05:00,28.83,28.85,28.8,28.84,19100.0,24.18,24.1968,24.1549,24.1884,19100.0
2012-02-29 14:10:00,28.84,28.92,28.84,28.86,93200.0,24.1884,24.2555,24.1884,24.2052,93200.0
2012-02-29 14:15:00,28.85,28.85,28.73,28.74,26600.0,24.1968,24.1968,24.0962,24.1045,26600.0
2012-02-29 14:20:00,28.75,28.76,28.72,28.73,9600.0,24.1129,24.1213,24.0878,24.0962,9600.0
2012-02-29 14:25:00,28.73,28.79,28.72,28.79,10700.0,24.0962,24.1465,24.0878,24.1465,10700.0
2012-02-29 14:30:00,28.79,28.79,28.74,28.75,25400.0,24.1465,24.1465,24.1045,24.1129,25400.0
2012-02-29 14:35:00,28.76,28.81,28.74,28.8,24700.0,24.1213,24.1633,24.1045,24.1549,24700.0
2012-02-29 14:40:00,28.8,28.81,28.7,28.71,51000.0,24.1549,24.1633,24.071,24.0794,51000.0
2012-02-29 14:45:00,28.71,28.72,28.67,28.71,28600.0,24.0794,24.0878,24.0458,24.0794,28600.0
2012-02-29 14:50:00,28.71,28.74,28.71,28.74,12500.0,24.0794,24.1045,24.0794,24.1045,12500.0
2012-02-29 14:55:00,28.74,28.74,28.68,28.68,31600.0,24.1045,24.1045,24.0542,24.0542,31600.0
2012-02-29 15:00:00,28.69,28.69,28.59,28.59,36800.0,24.0626,24.0626,23.9787,23.9787,36800.0
2012-02-29 15:05:00,28.6,28.7,28.59,28.7,30800.0,23.9871,24.071,23.9787,24.071,30800.0
2012-02-29 15:10:00,28.7,28.79,28.7,28.72,68200.0,24.071,24.1465,24.071,24.0878,68200.0
2012-02-29 15:15:00,28.73,28.74,28.64,28.65,30600.0,24.0962,24.1045,24.0207,24.0291,30600.0
2012-02-29 15:20:00,28.66,28.66,28.63,28.63,18300.0,24.0375,24.0375,24.0123,24.0123,18300.0
2012-02-29 15:25:00,28.64,28.72,28.63,28.71,58000.0,24.0207,24.0878,24.0123,24.0794,58000.0
2012-02-29 15:30:00,28.71,28.71,28.6,28.63,78400.0,24.0794,24.0794,23.9871,24.0123,78400.0
2012-02-29 15:35:00,28.64,28.64,28.46,28.5,132100.0,24.0207,24.0207,23.8697,23.9033,132100.0
2012-02-29 15:40:00,28.51,28.59,28.45,28.59,107900.0,23.9116,23.9787,23.8613,23.9787,107900.0
2012-02-29 15:45:00,28.58,28.59,28.54,28.55,57500.0,23.9704,23.9787,23.9368,23.9452,57500.0
2012-02-29 15:50:00,28.55,28.59,28.54,28.56,68600.0,23.9452,23.9787,23.9368,23.9536,68600.0
2012-02-29 15:55:00,28.55,28.55,28.49,28.49,109100.0,23.9452,23.9452,23.8949,23.8949,109100.0
2012-03-01 09:30:00,28.83,28.94,28.8,28.82,55900.0,24.18,24.2723,24.1549,24.1716,55900.0
2012-03-01 09:35:00,28.82,28.87,28.79,28.87,50100.0,24.1716,24.2136,24.1465,24.2136,50100.0
2012-03-01 09:40:00,28.86,28.92,28.81,28.83,27500.0,24.2052,24.2555,24.1633,24.18,27500.0
2012-03-01 09:45:00,28.83,28.92,28.81,28.87,92100.0,24.18,24.2555,24.1633,24.2136,92100.0
2012-03-01 09:50:00,28.87,29.03,28.87,29.0,32700.0,24.2136,24.3478,24.2136,24.3226,32700.0
2012-03-01 09:55:00,28.99,29.0,28.89,28.93,27800.0,24.3142,24.3226,24.2304,24.2639,27800.0
2012-03-01 10:00:00,28.9,28.91,28.74,28.77,40800.0,24.2387,24.2471,24.1045,24.1297,40800.0
2012-03-01 10:05:00,28.77,28.87,28.77,28.87,26600.0,24.1297,24.2136,24.1297,24.2136,26600.0
2012-03-01 10:10:00,28.87,28.95,28.87,28.91,23300.0,24.2136,24.2807,24.2136,24.2471,23300.0
2012-03-01 10:15:00,28.91,28.95,28.88,28.95,20300.0,24.2471,24.2807,24.222,24.2807,20300.0
2012-03-01 10:20:00,28.95,28.95,28.86,28.92,15700.0,24.2807,24.2807,24.2052,24.2555,15700.0
2012-03-01 10:25:00,28.92,28.95,28.92,28.92,22400.0,24.2555,24.2807,24.2555,24.2555,22400.0
2012-03-01 10:30:00,28.92,28.92,28.84,28.85,28100.0,24.2555,24.2555,24.1884,24.1968,28100.0
2012-03-01 10:35:00,28.84,28.87,28.78,28.79,24000.0,24.1884,24.2136,24.1381,24.1465,24000.0
2012-03-01 10:40:00,28.79,28.81,28.73,28.73,20200.0,24.1465,24.1633,24.0962,24.0962,20200.0
2012-03-01 10:45:00,28.72,28.73,28.63,28.67,44900.0,24.0878,24.0962,24.0123,24.0458,44900.0
2012-03-01 10:50:00,28.67,28.71,28.55,28.6,86200.0,24.0458,24.0794,23.9452,23.9871,86200.0
2012-03-01 10:55:00,28.61,28.66,28.6,28.63,39000.0,23.9955,24.0375,23.9871,24.0123,39000.0
2012-03-01 11:00:00,28.63,28.68,28.62,28.67,17100.0,24.0123,24.0542,24.0039,24.0458,17100.0
2012-03-01 11:05:00,28.68,28.72,28.67,28.68,17000.0,24.0542,24.0878,24.0458,24.0542,17000.0
2012-03-01 11:10:00,28.68,28.7,28.65,28.66,16000.0,24.0542,24.071,24.0291,24.0375,16000.0
2012-03-01 11:15:00,28.66,28.7,28.65,28.68,13400.0,24.0375,24.071,24.0291,24.0542,13400.0
2012-03-01 11:20:00,28.69,28.69,28.59,28.62,30300.0,24.0626,24.0626,23.9787,24.0039,30300.0
2012-03-01 11:25:00,28.62,28.65,28.6,28.64,30400.0,24.0039,24.0291,23.9871,24.0207,30400.0
2012-03-01 11:30:00,28.64,28.65,28.61,28.63,28100.0,24.0207,24.0291,23.9955,24.0123,28100.0
2012-03-01 11:35:00,28.63,28.67,28.63,28.64,15300.0,24.0123,24.0458,24.0123,24.0207,15300.0
2012-03-01 11:40:00,28.64,28.64,28.51,28.54,73900.0,24.0207,24.0207,23.9116,23.9368,73900.0
2012-03-01 11:45:00,28.54,28.55,28.5,28.54,44000.0,23.9368,23.9452,23.9033,23.9368,44000.0
2012-03-01 11:50:00,28.54,28.67,28.52,28.67,31000.0,23.9368,24.0458,23.92,24.0458,31000.0
2012-03-01 11:55:00,28.67,28.8,28.66,28.79,21800.0,24.0458,24.1549,24.0375,24.1465,21800.0
2012-03-01 12:00:00,28.78,28.78,28.69,28.72,13300.0,24.1381,24.1381,24.0626,24.0878,13300.0
2012-03-01 12:05:00,28.72,28.79,28.72,28.79,7000.0,24.0878,24.1465,24.0878,24.1465,7000.0
2012-03-01 12:10:00,28.79,28.82,28.79,28.8,7800.0,24.1465,24.1716,24.1465,24.1549,7800.0
2012-03-01 12:15:00,28.8,28.82,28.78,28.79,10200.0,24.1549,24.1716,24.1381,24.1465,10200.0
2012-03-01 12:20:00,28.8,28.85,28.78,28.8,10600.0,24.1549,24.1968,24.1381,24.1549,10600.0
2012-03-01 12:25:00,28.8,28.8,28.59,28.59,51600.0,24.1549,24.1549,23.9787,23.9787,51600.0
2012-03-01 12:30:00,28.6,28.6,28.44,28.47,52000.0,23.9871,23.9871,23.8529,23.8781,52000.0
2012-03-01 12:35:00,28.47,28.54,28.44,28.5,25300.0,23.8781,23.9368,23.8529,23.9033,25300.0
2012-03-01 12:40:00,28.5,28.51,28.44,28.44,13000.0,23.9033,23.9116,23.8529,23.8529,13000.0
2012-03-01 12:45:00,28.45,28.46,28.44,28.45,24200.0,23.8613,23.8697,23.8529,23.8613,24200.0
2012-03-01 12:50:00,28.45,28.48,28.4,28.47,21800.0,23.8613,23.8865,23.8194,23.8781,21800.0
2012-03-01 12:55:00,28.46,28.46,28.32,28.42,23700.0,23.8697,23.8697,23.7523,23.8362,23700.0
2012-03-01 13:00:00,28.42,28.42,28.3,28.32,35800.0,23.8362,23.8362,23.7355,23.7523,35800.0
2012-03-01 13:05:00,28.31,28.38,28.31,28.32,22600.0,23.7439,23.8026,23.7439,23.7523,22600.0
2012-03-01 13:10:00,28.32,28.4,28.31,28.39,14700.0,23.7523,23.8194,23.7439,23.811,14700.0
2012-03-01 13:15:00,28.39,28.41,28.37,28.4,17600.0,23.811,23.8278,23.7942,23.8194,17600.0
2012-03-01 13:20:00,28.4,28.46,28.36,28.44,73800.0,23.8194,23.8697,23.7858,23.8529,73800.0
2012-03-01 13:25:00,28.45,28.46,28.41,28.43,36100.0,23.8613,23.8697,23.8278,23.8445,36100.0
2012-03-01 13:30:00,28.44,28.47,28.4,28.47,32900.0,23.8529,23.8781,23.8194,23.8781,32900.0
2012-03-01 13:35:00,28.47,28.47,28.42,28.43,35400.0,23.8781,23.8781,23.8362,23.8445,35400.0
2012-03-01 13:40:00,28.43,28.43,28.36,28.4,15900.0,23.8445,23.8445,23.7858,23.8194,15900.0
2012-03-01 13:45:00,28.41,28.43,28.4,28.4,10900.0,23.8278,23.8445,23.8194,23.8194,10900.0
2012-03-01 13:50:00,28.4,28.42,28.36,28.4,12300.0,23.8194,23.8362,23.7858,23.8194,12300.0
2012-03-01 13:55:00,28.4,28.43,28.4,28.42,11400.0,23.8194,23.8445,23.8194,23.8362,11400.0
2012-03-01 14:00:00,28.43,28.47,28.4,28.4,32500.0,23.8445,23.8781,23.8194,23.8194,32500.0
2012-03-01 14:05:00,28.4,28.41,28.21,28.22,61000.0,23.8194,23.8278,23.66,23.6684,61000.0
2012-03-01 14:10:00,28.22,28.24,28.12,28.16,63300.0,23.6684,23.6852,23.5845,23.6181,63300.0
2012-03-01 14:15:00,28.16,28.18,28.08,28.1,85600.0,23.6181,23.6349,23.551,23.5678,85600.0
2012-03-01 14:20:00,28.09,28.3,28.09,28.19,50200.0,23.5594,23.7355,23.5594,23.6433,50200.0
2012-03-01 14:25:00,28.19,28.25,28.15,28.19,68500.0,23.6433,23.6936,23.6097,23.6433,68500.0
2012-03-01 14:30:00,28.19,28.19,28.11,28.13,25000.0,23.6433,23.6433,23.5762,23.5929,25000.0
2012-03-01 14:35:00,28.14,28.18,28.12,28.16,23900.0,23.6013,23.6349,23.5845,23.6181,23900.0
2012-03-01 14:40:00,28.17,28.2,28.15,28.17,16100.0,23.6265,23.6516,23.6097,23.6265,16100.0
2012-03-01 14:45:00,28.17,28.21,28.15,28.2,15300.0,23.6265,23.66,23.6097,23.6516,15300.0
2012-03-01 14:50:00,28.21,28.27,28.21,28.25,33800.0,23.66,23.7104,23.66,23.6936,33800.0
2012-03-01 14:55:00,28.24,28.26,28.23,28.24,13600.0,23.6852,23.702,23.6768,23.6852,13600.0
2012-03-01 15:00:00,28.24,28.25,28.21,28.21,21900.0,23.6852,23.6936,23.66,23.66,21900.0
2012-03-01 15:05:00,28.21,28.24,28.18,28.19,61500.0,23.66,23.6852,23.6349,23.6433,61500.0
2012-03-01 15:10:00,28.19,28.19,28.13,28.13,44400.0,23.6433,23.6433,23.5929,23.5929,44400.0
2012-03-01 15:15:00,28.13,28.13,27.94,27.94,53600.0,23.5929,23.5929,23.4336,23.4336,53600.0
2012-03-01 15:20:00,27.94,28.04,27.92,28.0,72200.0,23.4336,23.5175,23.4168,23.4839,72200.0
2012-03-01 15:25:00,27.99,28.04,27.98,28.04,19400.0,23.4755,23.5175,23.4671,23.5175,19400.0
2012-03-01 15:30:00,28.03,28.03,27.91,27.95,39000.0,23.5091,23.5091,23.4084,23.442,39000.0
2012-03-01 15:35:00,27.95,28.0,27.83,27.89,66700.0,23.442,23.4839,23.3413,23.3916,66700.0
2012-03-01 15:40:00,27.9,28.03,27.88,28.01,53200.0,23.4,23.5091,23.3833,23.4923,53200.0
2012-03-01 15:45:00,28.02,28.28,28.02,28.27,213400.0,23.5007,23.7187,23.5007,23.7104,213400.0
2012-03-01 15:50:00,28.27,28.29,28.14,28.21,155400.0,23.7104,23.7271,23.6013,23.66,155400.0
2012-03-01 15:55:00,28.21,28.26,28.14,28.2,125400.0,23.66,23.702,23.6013,23.6516,125400.0
2012-03-02 09:30:00,28.07,28.1,28.0,28.03,19200.0,23.5426,23.5678,23.4839,23.5091,19200.0
2012-03-02 09:35:00,28.02,28.16,28.0,28.12,14200.0,23.5007,23.6181,23.4839,23.5845,14200.0
2012-03-02 09:40:00,28.13,28.15,27.99,28.04,46600.0,23.5929,23.6097,23.4755,23.5175,46600.0
2012-03-02 09:45:00,28.04,28.29,28.04,28.23,68200.0,23.5175,23.7271,23.5175,23.6768,68200.0
2012-03-02 09:50:00,28.21,28.34,28.18,28.33,34700.0,23.66,23.7691,23.6349,23.7607,34700.0
2012-03-02 09:55:00,28.33,28.35,28.23,28.32,70100.0,23.7607,23.7775,23.6768,23.7523,70100.0
2012-03-02 10:00:00,28.32,28.44,28.24,28.26,62600.0,23.7523,23.8529,23.6852,23.702,62600.0
2012-03-02 10:05:00,28.25,28.46,28.25,28.46,51400.0,23.6936,23.8697,23.6936,23.8697,51400.0
2012-03-02 10:10:00,28.47,28.51,28.36,28.4,63800.0,23.8781,23.9116,23.7858,23.8194,63800.0
2012-03-02 10:15:00,28.41,28.55,28.41,28.49,26500.0,23.8278,23.9452,23.8278,23.8949,26500.0
2012-03-02 10:20:00,28.49,28.56,28.47,28.5,19800.0,23.8949,23.9536,23.8781,23.9033,19800.0
2012-03-02 10:25:00,28.51,28.52,28.51,28.52,14300.0,23.9116,23.92,23.9116,23.92,14300.0
2012-03-02 10:30:00,28.53,28.66,28.52,28.64,148400.0,23.9284,24.0375,23.92,24.0207,148400.0
2012-03-02 10:35:00,28.65,28.7,28.61,28.66,39300.0,24.0291,24.071,23.9955,24.0375,39300.0
2012-03-02 10:40:00,28.65,28.65,28.59,28.6,16300.0,24.0291,24.0291,23.9787,23.9871,16300.0
2012-03-02 10:45:00,28.6,28.61,28.53,28.58,16500.0,23.9871,23.9955,23.9284,23.9704,16500.0
2012-03-02 10:50:00,28.58,28.6,28.55,28.59,20600.0,23.9704,23.9871,23.9452,23.9787,20600.0
2012-03-02 10:55:00,28.59,28.59,28.48,28.48,16200.0,23.9787,23.9787,23.8865,23.8865,16200.0
2012-03-02 11:00:00,28.49,28.56,28.49,28.5,18000.0,23.8949,23.9536,23.8949,23.9033,18000.0
2012-03-02 11:05:00,28.5,28.5,28.43,28.46,57700.0,23.9033,23.9033,23.8445,23.8697,57700.0
2012-03-02 11:10:00,28.46,28.47,28.43,28.45,31400.0,23.8697,23.8781,23.8445,23.8613,31400.0
2012-03-02 11:15:00,28.44,28.51,28.41,28.48,14600.0,23.8529,23.9116,23.8278,23.8865,14600.0
2012-03-02 11:20:00,28.48,28.55,28.44,28.55,20700.0,23.8865,23.9452,23.8529,23.9452,20700.0
2012-03-02 11:25:00,28.54,28.54,28.44,28.45,10600.0,23.9368,23.9368,23.8529,23.8613,10600.0
2012-03-02 11:30:00,28.45,28.5,28.44,28.47,21600.0,23.8613,23.9033,23.8529,23.8781,21600.0
2012-03-02 11:35:00,28.45,28.57,28.45,28.53,17900.0,23.8613,23.962,23.8613,23.9284,17900.0
2012-03-02 11:40:00,28.53,28.53,28.42,28.46,27300.0,23.9284,23.9284,23.8362,23.8697,27300.0
2012-03-02 11:45:00,28.45,28.52,28.41,28.49,18600.0,23.8613,23.92,23.8278,23.8949,18600.0
2012-03-02 11:50:00,28.48,28.49,28.41,28.47,23800.0,23.8865,23.8949,23.8278,23.8781,23800.0
2012-03-02 11:55:00,28.48,28.5,28.42,28.45,22400.0,23.8865,23.9033,23.8362,23.8613,22400.0
2012-03-02 12:00:00,28.45,28.5,28.42,28.49,24500.0,23.8613,23.9033,23.8362,23.8949,24500.0
2012-03-02 12:05:00,28.49,28.5,28.44,28.45,30600.0,23.8949,23.9033,23.8529,23.8613,30600.0
2012-03-02 12:10:00,28.46,28.48,28.29,28.33,55500.0,23.8697,23.8865,23.7271,23.7607,55500.0
2012-03-02 12:15:00,28.34,28.38,28.28,28.28,13900.0,23.7691,23.8026,23.7187,23.7187,13900.0
2012-03-02 12:20:00,28.29,28.29,28.23,28.23,15600.0,23.7271,23.7271,23.6768,23.6768,15600.0
2012-03-02 12:25:00,28.23,28.23,28.14,28.18,33300.0,23.6768,23.6768,23.6013,23.6349,33300.0
2012-03-02 12:30:00,28.18,28.25,28.18,28.25,13700.0,23.6349,23.6936,23.6349,23.6936,13700.0
2012-03-02 12:35:00,28.25,28.32,28.24,28.32,12600.0,23.6936,23.7523,23.6852,23.7523,12600.0
2012-03-02 12:40:00,28.32,28.34,28.3,28.3,12000.0,23.7523,23.7691,23.7355,23.7355,12000.0
2012-03-02 12:45:00,28.31,28.35,28.3,28.34,7900.0,23.7439,23.7775,23.7355,23.7691,7900.0
2012-03-02 12:50:00,28.34,28.35,28.32,28.34,10200.0,23.7691,23.7775,23.7523,23.7691,10200.0
2012-03-02 12:55:00,28.33,28.37,28.33,28.34,11500.0,23.7607,23.7942,23.7607,23.7691,11500.0
2012-03-02 13:00:00,28.33,28.33,28.3,28.32,5800.0,23.7607,23.7607,23.7355,23.7523,5800.0
2012-03-02 13:05:00,28.33,28.33,28.26,28.27,8200.0,23.7607,23.7607,23.702,23.7104,8200.0
2012-03-02 13:10:00,28.28,28.28,28.21,28.25,10300.0,23.7187,23.7187,23.66,23.6936,10300.0
2012-03-02 13:15:00,28.25,28.26,28.24,28.24,4500.0,23.6936,23.702,23.6852,23.6852,4500.0
2012-03-02 13:20:00,28.23,28.24,28.14,28.14,22200.0,23.6768,23.6852,23.6013,23.6013,22200.0
2012-03-02 13:25:00,28.16,28.18,28.14,28.14,25900.0,23.6181,23.6349,23.6013,23.6013,25900.0
2012-03-02 13:30:00,28.14,28.15,28.1,28.11,24200.0,23.6013,23.6097,23.5678,23.5762,24200.0
2012-03-02 13:35:00,28.11,28.15,28.09,28.13,19300.0,23.5762,23.6097,23.5594,23.5929,19300.0
2012-03-02 13:40:00,28.11,28.15,28.11,28.12,27700.0,23.5762,23.6097,23.5762,23.5845,27700.0
2012-03-02 13:45:00,28.12,28.14,28.09,28.14,19100.0,23.5845,23.6013,23.5594,23.6013,19100.0
2012-03-02 13:50:00,28.14,28.15,28.12,28.12,9700.0,23.6013,23.6097,23.5845,23.5845,9700.0
2012-03-02 13:55:00,28.11,28.15,28.11,28.12,13500.0,23.5762,23.6097,23.5762,23.5845,13500.0
2012-03-02 14:00:00,28.13,28.15,28.13,28.14,30500.0,23.5929,23.6097,23.5929,23.6013,30500.0
2012-03-02 14:05:00,28.14,28.14,28.11,28.11,6200.0,23.6013,23.6013,23.5762,23.5762,6200.0
2012-03-02 14:10:00,28.11,28.14,28.1,28.14,8600.0,23.5762,23.6013,23.5678,23.6013,8600.0
2012-03-02 14:15:00,28.14,28.16,28.12,28.15,41600.0,23.6013,23.6181,23.5845,23.6097,41600.0
2012-03-02 14:20:00,28.16,28.19,28.12,28.18,16200.0,23.6181,23.6433,23.5845,23.6349,16200.0
2012-03-02 14:25:00,28.17,28.19,28.14,28.14,13500.0,23.6265,23.6433,23.6013,23.6013,13500.0
2012-03-02 14:30:00,28.16,28.17,28.15,28.16,13300.0,23.6181,23.6265,23.6097,23.6181,13300.0
2012-03-02 14:35:00,28.16,28.16,28.13,28.14,17700.0,23.6181,23.6181,23.5929,23.6013,17700.0
2012-03-02 14:40:00,28.14,28.15,28.1,28.11,8900.0,23.6013,23.6097,23.5678,23.5762,8900.0
2012-03-02 14:45:00,28.12,28.15,28.12,28.15,22400.0,23.5845,23.6097,23.5845,23.6097,22400.0
2012-03-02 14:50:00,28.14,28.15,28.11,28.12,29100.0,23.6013,23.6097,23.5762,23.5845,29100.0
2012-03-02 14:55:00,28.13,28.14,28.11,28.12,17800.0,23.5929,23.6013,23.5762,23.5845,17800.0
2012-03-02 15:00:00,28.12,28.14,28.1,28.1,39300.0,23.5845,23.6013,23.5678,23.5678,39300.0
2012-03-02 15:05:00,28.1,28.13,28.08,28.08,20800.0,23.5678,23.5929,23.551,23.551,20800.0
2012-03-02 15:10:00,28.09,28.13,28.09,28.1,13300.0,23.5594,23.5929,23.5594,23.5678,13300.0
2012-03-02 15:15:00,28.09,28.13,28.08,28.13,23900.0,23.5594,23.5929,23.551,23.5929,23900.0
2012-03-02 15:20:00,28.13,28.13,28.09,28.09,15000.0,23.5929,23.5929,23.5594,23.5594,15000.0
2012-03-02 15:25:00,28.09,28.14,28.09,28.14,28900.0,23.5594,23.6013,23.5594,23.6013,28900.0
2012-03-02 15:30:00,28.14,28.18,28.13,28.15,158500.0,23.6013,23.6349,23.5929,23.6097,158500.0
2012-03-02 15:35:00,28.15,28.15,28.08,28.08,27900.0,23.6097,23.6097,23.551,23.551,27900.0
2012-03-02 15:40:00,28.09,28.12,28.08,28.09,23500.0,23.5594,23.5845,23.551,23.5594,23500.0
2012-03-02 15:45:00,28.1,28.11,28.08,28.09,60700.0,23.5678,23.5762,23.551,23.5594,60700.0
2012-03-02 15:50:00,28.09,28.13,28.08,28.11,49500.0,23.5594,23.5929,23.551,23.5762,49500.0
2012-03-02 15:55:00,28.1,28.12,27.99,28.05,233300.0,23.5678,23.5845,23.4755,23.5258,233300.0
2012-03-05 09:30:00,27.84,27.89,27.65,27.66,63900.0,23.3497,23.3916,23.1904,23.1987,63900.0
2012-03-05 09:35:00,27.66,27.75,27.5,27.54,126600.0,23.1987,23.2742,23.0645,23.0981,126600.0
2012-03-05 09:40:00,27.55,27.6,27.4,27.41,142800.0,23.1065,23.1484,22.9807,22.9891,142800.0
2012-03-05 09:45:00,27.41,27.44,27.29,27.36,77600.0,22.9891,23.0142,22.8884,22.9471,77600.0
2012-03-05 09:50:00,27.37,27.53,27.37,27.48,57300.0,22.9555,23.0897,22.9555,23.0478,57300.0
2012-03-05 09:55:00,27.5,27.54,27.43,27.47,18200.0,23.0645,23.0981,23.0058,23.0394,18200.0
2012-03-05 10:00:00,27.5,27.65,27.45,27.64,108500.0,23.0645,23.1904,23.0226,23.182,108500.0
2012-03-05 10:05:00,27.65,27.69,27.61,27.68,53700.0,23.1904,23.2239,23.1568,23.2155,53700.0
2012-03-05 10:10:00,27.66,27.73,27.63,27.64,37800.0,23.1987,23.2575,23.1736,23.182,37800.0
2012-03-05 10:15:00,27.64,27.67,27.54,27.61,26600.0,23.182,23.2071,23.0981,23.1568,26600.0
2012-03-05 10:20:00,27.61,27.62,27.39,27.39,43100.0,23.1568,23.1652,22.9723,22.9723,43100.0
2012-03-05 10:25:00,27.39,27.44,27.34,27.43,17200.0,22.9723,23.0142,22.9304,23.0058,17200.0
2012-03-05 10:30:00,27.41,27.52,27.37,27.48,33000.0,22.9891,23.0813,22.9555,23.0478,33000.0
2012-03-05 10:35:00,27.48,27.5,27.38,27.4,53600.0,23.0478,23.0645,22.9639,22.9807,53600.0
2012-03-05 10:40:00,27.39,27.43,27.36,27.43,28900.0,22.9723,23.0058,22.9471,23.0058,28900.0
2012-03-05 10:45:00,27.42,27.48,27.4,27.47,16100.0,22.9975,23.0478,22.9807,23.0394,16100.0
2012-03-05 10:50:00,27.48,27.48,27.41,27.42,9600.0,23.0478,23.0478,22.9891,22.9975,9600.0
2012-03-05 10:55:00,27.43,27.45,27.35,27.36,18400.0,23.0058,23.0226,22.9387,22.9471,18400.0
2012-03-05 11:00:00,27.36,27.42,27.35,27.35,17900.0,22.9471,22.9975,22.9387,22.9387,17900.0
2012-03-05 11:05:00,27.36,27.4,27.3,27.34,43800.0,22.9471,22.9807,22.8968,22.9304,43800.0
2012-03-05 11:10:00,27.35,27.35,27.26,27.26,21200.0,22.9387,22.9387,22.8633,22.8633,21200.0
2012-03-05 11:15:00,27.25,27.26,27.16,27.21,51000.0,22.8549,22.8633,22.7794,22.8213,51000.0
2012-03-05 11:20:00,27.22,27.26,27.16,27.16,42200.0,22.8297,22.8633,22.7794,22.7794,42200.0
2012-03-05 11:25:00,27.17,27.22,27.09,27.22,53200.0,22.7878,22.8297,22.7207,22.8297,53200.0
2012-03-05 11:30:00,27.21,27.28,27.17,27.28,16600.0,22.8213,22.88,22.7878,22.88,16600.0
2012-03-05 11:35:00,27.28,27.3,27.23,27.24,25500.0,22.88,22.8968,22.8381,22.8465,25500.0
2012-03-05 11:40:00,27.23,27.25,27.18,27.25,19900.0,22.8381,22.8549,22.7962,22.8549,19900.0
2012-03-05 11:45:00,27.24,27.31,27.23,27.31,18700.0,22.8465,22.9052,22.8381,22.9052,18700.0
2012-03-05 11:50:00,27.31,27.31,27.24,27.24,10900.0,22.9052,22.9052,22.8465,22.8465,10900.0
2012-03-05 11:55:00,27.23,27.24,27.15,27.17,17300.0,22.8381,22.8465,22.771,22.7878,17300.0
2012-03-05 12:00:00,27.17,27.22,27.12,27.13,17600.0,22.7878,22.8297,22.7458,22.7542,17600.0
2012-03-05 12:05:00,27.14,27.19,27.12,27.14,9700.0,22.7626,22.8045,22.7458,22.7626,9700.0
2012-03-05 12:10:00,27.13,27.2,27.12,27.18,8500.0,22.7542,22.8129,22.7458,22.7962,8500.0
2012-03-05 12:15:00,27.2,27.21,27.1,27.21,44400.0,22.8129,22.8213,22.7291,22.8213,44400.0
2012-03-05 12:20:00,27.21,27.27,27.2,27.24,13100.0,22.8213,22.8716,22.8129,22.8465,13100.0
2012-03-05 12:25:00,27.23,27.24,27.17,27.18,6400.0,22.8381,22.8465,22.7878,22.7962,6400.0
2012-03-05 12:30:00,27.18,27.2,27.12,27.16,6700.0,22.7962,22.8129,22.7458,22.7794,6700.0
2012-03-05 12:35:00,27.17,27.2,27.14,27.17,26100.0,22.7878,22.8129,22.7626,22.7878,26100.0
2012-03-05 12:40:00,27.16,27.25,27.16,27.2,76500.0,22.7794,22.8549,22.7794,22.8129,76500.0
2012-03-05 12:45:00,27.19,27.22,27.18,27.22,5500.0,22.8045,22.8297,22.7962,22.8297,5500.0
2012-03-05 12:50:00,27.22,27.22,27.14,27.15,17000.0,22.8297,22.8297,22.7626,22.771,17000.0
2012-03-05 12:55:00,27.15,27.22,27.15,27.21,13200.0,22.771,22.8297,22.771,22.8213,13200.0
2012-03-05 13:00:00,27.21,27.21,27.15,27.18,9000.0,22.8213,22.8213,22.771,22.7962,9000.0
2012-03-05 13:05:00,27.19,27.21,27.16,27.16,12300.0,22.8045,22.8213,22.7794,22.7794,12300.0
2012-03-05 13:10:00,27.16,27.19,27.14,27.15,16100.0,22.7794,22.8045,22.7626,22.771,16100.0
2012-03-05 13:15:00,27.16,27.22,27.14,27.22,12100.0,22.7794,22.8297,22.7626,22.8297,12100.0
2012-03-05 13:20:00,27.22,27.27,27.19,27.26,38400.0,22.8297,22.8716,22.8045,22.8633,38400.0
2012-03-05 13:25:00,27.26,27.39,27.26,27.39,34900.0,22.8633,22.9723,22.8633,22.9723,34900.0
2012-03-05 13:30:00,27.38,27.39,27.34,27.34,8800.0,22.9639,22.9723,22.9304,22.9304,8800.0
2012-03-05 13:35:00,27.34,27.38,27.3,27.38,16200.0,22.9304,22.9639,22.8968,22.9639,16200.0
2012-03-05 13:40:00,27.38,27.4,27.36,27.39,14000.0,22.9639,22.9807,22.9471,22.9723,14000.0
2012-03-05 13:45:00,27.39,27.4,27.35,27.35,17000.0,22.9723,22.9807,22.9387,22.9387,17000.0
2012-03-05 13:50:00,27.35,27.35,27.29,27.3,9800.0,22.9387,22.9387,22.8884,22.8968,9800.0
2012-03-05 13:55:00,27.3,27.31,27.28,27.3,4900.0,22.8968,22.9052,22.88,22.8968,4900.0
2012-03-05 14:00:00,27.31,27.36,27.3,27.34,17300.0,22.9052,22.9471,22.8968,22.9304,17300.0
2012-03-05 14:05:00,27.35,27.37,27.3,27.3,19300.0,22.9387,22.9555,22.8968,22.8968,19300.0
2012-03-05 14:10:00,27.3,27.32,27.29,27.32,27200.0,22.8968,22.9136,22.8884,22.9136,27200.0
2012-03-05 14:15:00,27.32,27.36,27.32,27.36,9100.0,22.9136,22.9471,22.9136,22.9471,9100.0
2012-03-05 14:20:00,27.35,27.37,27.34,27.34,11600.0,22.9387,22.9555,22.9304,22.9304,11600.0
2012-03-05 14:25:00,27.34,27.37,27.32,27.34,41000.0,22.9304,22.9555,22.9136,22.9304,41000.0
2012-03-05 14:30:00,27.35,27.37,27.31,27.34,11700.0,22.9387,22.9555,22.9052,22.9304,11700.0
2012-03-05 14:35:00,27.35,27.37,27.34,27.35,8900.0,22.9387,22.9555,22.9304,22.9387,8900.0
2012-03-05 14:40:00,27.36,27.36,27.33,27.35,14800.0,22.9471,22.9471,22.922,22.9387,14800.0
2012-03-05 14:45:00,27.35,27.36,27.31,27.32,14800.0,22.9387,22.9471,22.9052,22.9136,14800.0
2012-03-05 14:50:00,27.32,27.35,27.32,27.35,10100.0,22.9136,22.9387,22.9136,22.9387,10100.0
2012-03-05 14:55:00,27.35,27.42,27.35,27.41,60900.0,22.9387,22.9975,22.9387,22.9891,60900.0
2012-03-05 15:00:00,27.41,27.46,27.38,27.46,19300.0,22.9891,23.031,22.9639,23.031,19300.0
2012-03-05 15:05:00,27.46,27.46,27.39,27.45,26000.0,23.031,23.031,22.9723,23.0226,26000.0
2012-03-05 15:10:00,27.46,27.46,27.44,27.44,6600.0,23.031,23.031,23.0142,23.0142,6600.0
2012-03-05 15:15:00,27.44,27.55,27.44,27.55,34900.0,23.0142,23.1065,23.0142,23.1065,34900.0
2012-03-05 15:20:00,27.55,27.56,27.49,27.51,28800.0,23.1065,23.1149,23.0562,23.0729,28800.0
2012-03-05 15:25:00,27.51,27.53,27.5,27.5,19800.0,23.0729,23.0897,23.0645,23.0645,19800.0
2012-03-05 15:30:00,27.51,27.51,27.46,27.49,36800.0,23.0729,23.0729,23.031,23.0562,36800.0
2012-03-05 15:35:00,27.48,27.48,27.41,27.48,44300.0,23.0478,23.0478,22.9891,23.0478,44300.0
2012-03-05 15:40:00,27.48,27.5,27.44,27.48,20500.0,23.0478,23.0645,23.0142,23.0478,20500.0
2012-03-05 15:45:00,27.48,27.55,27.48,27.49,68700.0,23.0478,23.1065,23.0478,23.0562,68700.0
2012-03-05 15:50:00,27.48,27.53,27.45,27.48,46700.0,23.0478,23.0897,23.0226,23.0478,46700.0
2012-03-05 15:55:00,27.49,27.52,27.48,27.5,92300.0,23.0562,23.0813,23.0478,23.0645,92300.0
2012-03-06 09:30:00,26.77,26.77,26.48,26.64,141600.0,22.4523,22.4523,22.2091,22.3433,141600.0
2012-03-06 09:35:00,26.65,26.74,26.53,26.72,71100.0,22.3516,22.4271,22.251,22.4104,71100.0
2012-03-06 09:40:00,26.71,26.83,26.64,26.65,45300.0,22.402,22.5026,22.3433,22.3516,45300.0
2012-03-06 09:45:00,26.65,26.82,26.65,26.65,47700.0,22.3516,22.4942,22.3516,22.3516,47700.0
2012-03-06 09:50:00,26.65,26.8,26.65,26.78,97900.0,22.3516,22.4775,22.3516,22.4607,97900.0
2012-03-06 09:55:00,26.77,26.78,26.63,26.72,51300.0,22.4523,22.4607,22.3349,22.4104,51300.0
2012-03-06 10:00:00,26.7,26.8,26.67,26.71,100700.0,22.3936,22.4775,22.3684,22.402,100700.0
2012-03-06 10:05:00,26.71,26.77,26.71,26.77,15100.0,22.402,22.4523,22.402,22.4523,15100.0
2012-03-06 10:10:00,26.76,26.8,26.75,26.79,21100.0,22.4439,22.4775,22.4355,22.4691,21100.0
2012-03-06 10:15:00,26.78,26.8,26.75,26.78,33800.0,22.4607,22.4775,22.4355,22.4607,33800.0
2012-03-06 10:20:00,26.78,26.8,26.73,26.74,43500.0,22.4607,22.4775,22.4187,22.4271,43500.0
2012-03-06 10:25:00,26.74,26.77,26.73,26.75,40000.0,22.4271,22.4523,22.4187,22.4355,40000.0
2012-03-06 10:30:00,26.75,26.8,26.74,26.8,45600.0,22.4355,22.4775,22.4271,22.4775,45600.0
2012-03-06 10:35:00,26.79,26.91,26.79,26.86,72700.0,22.4691,22.5697,22.4691,22.5278,72700.0
2012-03-06 10:40:00,26.86,26.86,26.81,26.83,37200.0,22.5278,22.5278,22.4858,22.5026,37200.0
2012-03-06 10:45:00,26.82,26.82,26.79,26.8,29000.0,22.4942,22.4942,22.4691,22.4775,29000.0
2012-03-06 10:50:00,26.8,26.81,26.73,26.74,174300.0,22.4775,22.4858,22.4187,22.4271,174300.0
2012-03-06 10:55:00,26.73,26.79,26.73,26.77,41600.0,22.4187,22.4691,22.4187,22.4523,41600.0
2012-03-06 11:00:00,26.77,26.79,26.73,26.79,28800.0,22.4523,22.4691,22.4187,22.4691,28800.0
2012-03-06 11:05:00,26.78,26.84,26.76,26.84,60100.0,22.4607,22.511,22.4439,22.511,60100.0
2012-03-06 11:10:00,26.84,26.89,26.79,26.8,66400.0,22.511,22.5529,22.4691,22.4775,66400.0
2012-03-06 11:15:00,26.79,26.8,26.79,26.8,40000.0,22.4691,22.4775,22.4691,22.4775,40000.0
2012-03-06 11:20:00,26.8,26.89,26.79,26.81,109000.0,22.4775,22.5529,22.4691,22.4858,109000.0
2012-03-06 11:25:00,26.81,26.82,26.77,26.8,58700.0,22.4858,22.4942,22.4523,22.4775,58700.0
2012-03-06 11:30:00,26.8,26.83,26.8,26.82,52900.0,22.4775,22.5026,22.4775,22.4942,52900.0
2012-03-06 11:35:00,26.82,26.83,26.8,26.8,11300.0,22.4942,22.5026,22.4775,22.4775,11300.0
2012-03-06 11:40:00,26.81,26.81,26.79,26.8,12000.0,22.4858,22.4858,22.4691,22.4775,12000.0
2012-03-06 11:45:00,26.8,26.81,26.78,26.78,44400.0,22.4775,22.4858,22.4607,22.4607,44400.0
2012-03-06 11:50:00,26.79,26.79,26.75,26.75,28300.0,22.4691,22.4691,22.4355,22.4355,28300.0
2012-03-06 11:55:00,26.75,26.76,26.7,26.74,51000.0,22.4355,22.4439,22.3936,22.4271,51000.0
2012-03-06 12:00:00,26.74,26.77,26.73,26.74,62300.0,22.4271,22.4523,22.4187,22.4271,62300.0
2012-03-06 12:05:00,26.73,26.75,26.72,26.73,14800.0,22.4187,22.4355,22.4104,22.4187,14800.0
2012-03-06 12:10:00,26.72,26.72,26.64,26.68,47400.0,22.4104,22.4104,22.3433,22.3768,47400.0
2012-03-06 12:15:00,26.68,26.71,26.68,26.7,21800.0,22.3768,22.402,22.3768,22.3936,21800.0
2012-03-06 12:20:00,26.7,26.75,26.7,26.71,25800.0,22.3936,22.4355,22.3936,22.402,25800.0
2012-03-06 12:25:00,26.7,26.73,26.7,26.7,38900.0,22.3936,22.4187,22.3936,22.3936,38900.0
2012-03-06 12:30:00,26.7,26.77,26.7,26.71,47300.0,22.3936,22.4523,22.3936,22.402,47300.0
2012-03-06 12:35:00,26.72,26.78,26.71,26.77,10600.0,22.4104,22.4607,22.402,22.4523,10600.0
2012-03-06 12:40:00,26.78,26.79,26.74,26.74,28000.0,22.4607,22.4691,22.4271,22.4271,28000.0
2012-03-06 12:45:00,26.74,26.74,26.7,26.7,34700.0,22.4271,22.4271,22.3936,22.3936,34700.0
2012-03-06 12:50:00,26.7,26.7,26.66,26.69,23800.0,22.3936,22.3936,22.36,22.3852,23800.0
2012-03-06 12:55:00,26.69,26.69,26.66,26.68,10400.0,22.3852,22.3852,22.36,22.3768,10400.0
2012-03-06 13:00:00,26.67,26.69,26.63,26.65,16200.0,22.3684,22.3852,22.3349,22.3516,16200.0
2012-03-06 13:05:00,26.64,26.64,26.6,26.64,15400.0,22.3433,22.3433,22.3097,22.3433,15400.0
2012-03-06 13:10:00,26.64,26.65,26.62,26.62,5200.0,22.3433,22.3516,22.3265,22.3265,5200.0
2012-03-06 13:15:00,26.61,26.66,26.6,26.64,14900.0,22.3181,22.36,22.3097,22.3433,14900.0
2012-03-06 13:20:00,26.64,26.65,26.55,26.57,37200.0,22.3433,22.3516,22.2678,22.2845,37200.0
2012-03-06 13:25:00,26.58,26.63,26.58,26.63,13300.0,22.2929,22.3349,22.2929,22.3349,13300.0
2012-03-06 13:30:00,26.64,26.71,26.64,26.71,37200.0,22.3433,22.402,22.3433,22.402,37200.0
2012-03-06 13:35:00,26.71,26.71,26.66,26.67,15700.0,22.402,22.402,22.36,22.3684,15700.0
2012-03-06 13:40:00,26.67,26.7,26.67,26.7,19800.0,22.3684,22.3936,22.3684,22.3936,19800.0
2012-03-06 13:45:00,26.7,26.7,26.69,26.7,40200.0,22.3936,22.3936,22.3852,22.3936,40200.0
2012-03-06 13:50:00,26.69,26.7,26.66,26.67,15000.0,22.3852,22.3936,22.36,22.3684,15000.0
2012-03-06 13:55:00,26.67,26.69,26.66,26.67,29100.0,22.3684,22.3852,22.36,22.3684,29100.0
2012-03-06 14:00:00,26.67,26.69,26.66,26.68,13100.0,22.3684,22.3852,22.36,22.3768,13100.0
2012-03-06 14:05:00,26.67,26.7,26.66,26.69,19300.0,22.3684,22.3936,22.36,22.3852,19300.0
2012-03-06 14:10:00,26.68,26.7,26.68,26.7,45400.0,22.3768,22.3936,22.3768,22.3936,45400.0
2012-03-06 14:15:00,26.71,26.73,26.69,26.7,19700.0,22.402,22.4187,22.3852,22.3936,19700.0
2012-03-06 14:20:00,26.69,26.7,26.65,26.66,28800.0,22.3852,22.3936,22.3516,22.36,28800.0
2012-03-06 14:25:00,26.65,26.65,26.6,26.61,20900.0,22.3516,22.3516,22.3097,22.3181,20900.0
2012-03-06 14:30:00,26.6,26.63,26.6,26.61,9700.0,22.3097,22.3349,22.3097,22.3181,9700.0
2012-03-06 14:35:00,26.6,26.61,26.59,26.6,25400.0,22.3097,22.3181,22.3013,22.3097,25400.0
2012-03-06 14:40:00,26.6,26.6,26.59,26.6,9400.0,22.3097,22.3097,22.3013,22.3097,9400.0
2012-03-06 14:45:00,26.59,26.6,26.57,26.58,91800.0,22.3013,22.3097,22.2845,22.2929,91800.0
2012-03-06 14:50:00,26.58,26.59,26.52,26.53,56700.0,22.2929,22.3013,22.2426,22.251,56700.0
2012-03-06 14:55:00,26.52,26.55,26.48,26.48,51900.0,22.2426,22.2678,22.2091,22.2091,51900.0
2012-03-06 15:00:00,26.48,26.61,26.48,26.61,31600.0,22.2091,22.3181,22.2091,22.3181,31600.0
2012-03-06 15:05:00,26.61,26.62,26.55,26.58,78700.0,22.3181,22.3265,22.2678,22.2929,78700.0
2012-03-06 15:10:00,26.57,26.58,26.56,26.56,17500.0,22.2845,22.2929,22.2762,22.2762,17500.0
2012-03-06 15:15:00,26.56,26.59,26.51,26.59,76300.0,22.2762,22.3013,22.2342,22.3013,76300.0
2012-03-06 15:20:00,26.59,26.64,26.59,26.61,85900.0,22.3013,22.3433,22.3013,22.3181,85900.0
2012-03-06 15:25:00,26.61,26.62,26.57,26.58,45600.0,22.3181,22.3265,22.2845,22.2929,45600.0
2012-03-06 15:30:00,26.59,26.59,26.51,26.51,49900.0,22.3013,22.3013,22.2342,22.2342,49900.0
2012-03-06 15:35:00,26.51,26.54,26.51,26.54,23300.0,22.2342,22.2594,22.2342,22.2594,23300.0
2012-03-06 15:40:00,26.55,26.69,26.55,26.68,115200.0,22.2678,22.3852,22.2678,22.3768,115200.0
2012-03-06 15:45:00,26.68,26.69,26.62,26.62,89700.0,22.3768,22.3852,22.3265,22.3265,89700.0
2012-03-06 15:50:00,26.62,26.65,26.59,26.62,174300.0,22.3265,22.3516,22.3013,22.3265,174300.0
2012-03-06 15:55:00,26.63,26.69,26.62,26.63,171300.0,22.3349,22.3852,22.3265,22.3349,171300.0
2012-03-07 09:30:00,26.95,27.05,26.94,27.05,67000.0,22.6033,22.6871,22.5949,22.6871,67000.0
2012-03-07 09:35:00,27.06,27.14,27.05,27.11,74800.0,22.6955,22.7626,22.6871,22.7375,74800.0
2012-03-07 09:40:00,27.12,27.2,27.01,27.01,64500.0,22.7458,22.8129,22.6536,22.6536,64500.0
2012-03-07 09:45:00,27.02,27.05,26.96,26.98,41800.0,22.662,22.6871,22.6116,22.6284,41800.0
2012-03-07 09:50:00,26.98,26.98,26.91,26.94,58500.0,22.6284,22.6284,22.5697,22.5949,58500.0
2012-03-07 09:55:00,26.94,27.0,26.9,26.98,29400.0,22.5949,22.6452,22.5613,22.6284,29400.0
2012-03-07 10:00:00,26.98,27.0,26.93,26.99,25500.0,22.6284,22.6452,22.5865,22.6368,25500.0
2012-03-07 10:05:00,27.0,27.03,26.96,26.99,23100.0,22.6452,22.6704,22.6116,22.6368,23100.0
2012-03-07 10:10:00,27.0,27.03,26.99,27.01,28000.0,22.6452,22.6704,22.6368,22.6536,28000.0
2012-03-07 10:15:00,27.01,27.03,26.98,27.03,25000.0,22.6536,22.6704,22.6284,22.6704,25000.0
2012-03-07 10:20:00,27.02,27.04,26.96,26.96,13800.0,22.662,22.6787,22.6116,22.6116,13800.0
2012-03-07 10:25:00,26.97,26.97,26.9,26.91,9100.0,22.62,22.62,22.5613,22.5697,9100.0
2012-03-07 10:30:00,26.92,26.98,26.92,26.94,10300.0,22.5781,22.6284,22.5781,22.5949,10300.0
2012-03-07 10:35:00,26.95,26.96,26.92,26.93,6700.0,22.6033,22.6116,22.5781,22.5865,6700.0
2012-03-07 10:40:00,26.92,26.95,26.9,26.93,25200.0,22.5781,22.6033,22.5613,22.5865,25200.0
2012-03-07 10:45:00,26.93,26.95,26.9,26.95,14900.0,22.5865,22.6033,22.5613,22.6033,14900.0
2012-03-07 10:50:00,26.94,26.95,26.93,26.95,6800.0,22.5949,22.6033,22.5865,22.6033,6800.0
2012-03-07 10:55:00,26.95,26.96,26.93,26.96,8500.0,22.6033,22.6116,22.5865,22.6116,8500.0
2012-03-07 11:00:00,26.96,27.0,26.95,27.0,12000.0,22.6116,22.6452,22.6033,22.6452,12000.0
2012-03-07 11:05:00,26.99,27.03,26.95,27.03,19300.0,22.6368,22.6704,22.6033,22.6704,19300.0
2012-03-07 11:10:00,27.02,27.05,27.0,27.0,10500.0,22.662,22.6871,22.6452,22.6452,10500.0
2012-03-07 11:15:00,26.99,27.01,26.97,26.99,18400.0,22.6368,22.6536,22.62,22.6368,18400.0
2012-03-07 11:20:00,27.0,27.05,27.0,27.04,24000.0,22.6452,22.6871,22.6452,22.6787,24000.0
2012-03-07 11:25:00,27.05,27.12,27.03,27.07,29800.0,22.6871,22.7458,22.6704,22.7039,29800.0
2012-03-07 11:30:00,27.07,27.14,27.07,27.07,52100.0,22.7039,22.7626,22.7039,22.7039,52100.0
2012-03-07 11:35:00,27.07,27.09,27.05,27.07,8600.0,22.7039,22.7207,22.6871,22.7039,8600.0
2012-03-07 11:40:00,27.07,27.12,27.07,27.11,13900.0,22.7039,22.7458,22.7039,22.7375,13900.0
2012-03-07 11:45:00,27.11,27.12,27.1,27.1,7900.0,22.7375,22.7458,22.7291,22.7291,7900.0
2012-03-07 11:50:00,27.1,27.11,27.09,27.1,2500.0,22.7291,22.7375,22.7207,22.7291,2500.0
2012-03-07 11:55:00,27.1,27.14,27.09,27.13,8500.0,22.7291,22.7626,22.7207,22.7542,8500.0
2012-03-07 12:00:00,27.14,27.14,27.07,27.11,16600.0,22.7626,22.7626,22.7039,22.7375,16600.0
2012-03-07 12:05:00,27.11,27.11,27.06,27.07,13900.0,22.7375,22.7375,22.6955,22.7039,13900.0
2012-03-07 12:10:00,27.06,27.07,27.03,27.04,37800.0,22.6955,22.7039,22.6704,22.6787,37800.0
2012-03-07 12:15:00,27.05,27.08,27.02,27.07,123000.0,22.6871,22.7123,22.662,22.7039,123000.0
2012-03-07 12:20:00,27.07,27.08,27.07,27.07,1500.0,22.7039,22.7123,22.7039,22.7039,1500.0
2012-03-07 12:25:00,27.07,27.13,27.07,27.12,11400.0,22.7039,22.7542,22.7039,22.7458,11400.0
2012-03-07 12:30:00,27.12,27.12,27.06,27.07,27300.0,22.7458,22.7458,22.6955,22.7039,27300.0
2012-03-07 12:35:00,27.06,27.08,27.05,27.08,8300.0,22.6955,22.7123,22.6871,22.7123,8300.0
2012-03-07 12:40:00,27.08,27.14,27.08,27.12,144500.0,22.7123,22.7626,22.7123,22.7458,144500.0
2012-03-07 12:45:00,27.13,27.3,27.13,27.3,74800.0,22.7542,22.8968,22.7542,22.8968,74800.0
2012-03-07 12:50:00,27.31,27.35,27.26,27.35,41900.0,22.9052,22.9387,22.8633,22.9387,41900.0
2012-03-07 12:55:00,27.35,27.4,27.33,27.39,32500.0,22.9387,22.9807,22.922,22.9723,32500.0
2012-03-07 13:00:00,27.4,27.42,27.32,27.34,21400.0,22.9807,22.9975,22.9136,22.9304,21400.0
2012-03-07 13:05:00,27.35,27.38,27.29,27.3,16400.0,22.9387,22.9639,22.8884,22.8968,16400.0
2012-03-07 13:10:00,27.3,27.3,27.24,27.29,19000.0,22.8968,22.8968,22.8465,22.8884,19000.0
2012-03-07 13:15:00,27.29,27.36,27.26,27.36,49000.0,22.8884,22.9471,22.8633,22.9471,49000.0
2012-03-07 13:20:00,27.36,27.41,27.34,27.39,30500.0,22.9471,22.9891,22.9304,22.9723,30500.0
2012-03-07 13:25:00,27.39,27.43,27.39,27.42,41500.0,22.9723,23.0058,22.9723,22.9975,41500.0
2012-03-07 13:30:00,27.42,27.49,27.37,27.46,106500.0,22.9975,23.0562,22.9555,23.031,106500.0
2012-03-07 13:35:00,27.46,27.55,27.42,27.42,41200.0,23.031,23.1065,22.9975,22.9975,41200.0
2012-03-07 13:40:00,27.42,27.45,27.38,27.41,21700.0,22.9975,23.0226,22.9639,22.9891,21700.0
2012-03-07 13:45:00,27.41,27.41,27.4,27.4,2300.0,22.9891,22.9891,22.9807,22.9807,2300.0
2012-03-07 13:50:00,27.4,27.41,27.4,27.4,6800.0,22.9807,22.9891,22.9807,22.9807,6800.0
2012-03-07 13:55:00,27.4,27.43,27.4,27.41,17800.0,22.9807,23.0058,22.9807,22.9891,17800.0
2012-03-07 14:00:00,27.41,27.45,27.41,27.42,26700.0,22.9891,23.0226,22.9891,22.9975,26700.0
2012-03-07 14:05:00,27.42,27.42,27.4,27.4,26300.0,22.9975,22.9975,22.9807,22.9807,26300.0
2012-03-07 14:10:00,27.41,27.41,27.4,27.4,22200.0,22.9891,22.9891,22.9807,22.9807,22200.0
2012-03-07 14:15:00,27.41,27.42,27.4,27.4,18100.0,22.9891,22.9975,22.9807,22.9807,18100.0
2012-03-07 14:20:00,27.4,27.41,27.4,27.4,13000.0,22.9807,22.9891,22.9807,22.9807,13000.0
2012-03-07 14:25:00,27.4,27.42,27.4,27.41,34500.0,22.9807,22.9975,22.9807,22.9891,34500.0
2012-03-07 14:30:00,27.4,27.43,27.37,27.4,91200.0,22.9807,23.0058,22.9555,22.9807,91200.0
2012-03-07 14:35:00,27.4,27.41,27.39,27.41,26900.0,22.9807,22.9891,22.9723,22.9891,26900.0
2012-03-07 14:40:00,27.4,27.41,27.4,27.4,5200.0,22.9807,22.9891,22.9807,22.9807,5200.0
2012-03-07 14:45:00,27.41,27.43,27.4,27.41,40400.0,22.9891,23.0058,22.9807,22.9891,40400.0
2012-03-07 14:50:00,27.41,27.5,27.41,27.5,63600.0,22.9891,23.0645,22.9891,23.0645,63600.0
2012-03-07 14:55:00,27.49,27.49,27.45,27.45,12100.0,23.0562,23.0562,23.0226,23.0226,12100.0
2012-03-07 15:00:00,27.45,27.46,27.42,27.42,31700.0,23.0226,23.031,22.9975,22.9975,31700.0
2012-03-07 15:05:00,27.42,27.44,27.4,27.43,35500.0,22.9975,23.0142,22.9807,23.0058,35500.0
2012-03-07 15:10:00,27.43,27.45,27.39,27.45,59300.0,23.0058,23.0226,22.9723,23.0226,59300.0
2012-03-07 15:15:00,27.45,27.47,27.41,27.43,19500.0,23.0226,23.0394,22.9891,23.0058,19500.0
2012-03-07 15:20:00,27.44,27.47,27.41,27.42,31900.0,23.0142,23.0394,22.9891,22.9975,31900.0
2012-03-07 15:25:00,27.42,27.45,27.42,27.42,22200.0,22.9975,23.0226,22.9975,22.9975,22200.0
2012-03-07 15:30:00,27.42,27.46,27.41,27.46,57100.0,22.9975,23.031,22.9891,23.031,57100.0
2012-03-07 15:35:00,27.46,27.49,27.46,27.49,45800.0,23.031,23.0562,23.031,23.0562,45800.0
2012-03-07 15:40:00,27.48,27.49,27.44,27.45,42400.0,23.0478,23.0562,23.0142,23.0226,42400.0
2012-03-07 15:45:00,27.44,27.44,27.39,27.42,89500.0,23.0142,23.0142,22.9723,22.9975,89500.0
2012-03-07 15:50:00,27.43,27.45,27.42,27.43,62000.0,23.0058,23.0226,22.9975,23.0058,62000.0
2012-03-07 15:55:00,27.42,27.43,27.4,27.4,118700.0,22.9975,23.0058,22.9807,22.9807,118700.0
2012-03-08 09:30:00,27.59,27.84,27.56,27.81,123300.0,23.14,23.3497,23.1149,23.3245,123300.0
2012-03-08 09:35:00,27.82,27.96,27.8,27.96,82100.0,23.3329,23.4504,23.3162,23.4504,82100.0
2012-03-08 09:40:00,27.97,28.1,27.97,28.05,118300.0,23.4587,23.5678,23.4587,23.5258,118300.0
2012-03-08 09:45:00,28.05,28.14,28.01,28.05,212500.0,23.5258,23.6013,23.4923,23.5258,212500.0
2012-03-08 09:50:00,28.04,28.05,27.91,27.99,89500.0,23.5175,23.5258,23.4084,23.4755,89500.0
2012-03-08 09:55:00,28.01,28.02,27.93,27.94,68400.0,23.4923,23.5007,23.4252,23.4336,68400.0
2012-03-08 10:00:00,27.94,27.95,27.73,27.81,206500.0,23.4336,23.442,23.2575,23.3245,206500.0
2012-03-08 10:05:00,27.81,27.88,27.8,27.86,19500.0,23.3245,23.3833,23.3162,23.3665,19500.0
2012-03-08 10:10:00,27.87,27.89,27.78,27.78,30200.0,23.3749,23.3916,23.2994,23.2994,30200.0
2012-03-08 10:15:00,27.78,27.82,27.74,27.81,40500.0,23.2994,23.3329,23.2658,23.3245,40500.0
2012-03-08 10:20:00,27.82,27.84,27.79,27.83,28500.0,23.3329,23.3497,23.3078,23.3413,28500.0
2012-03-08 10:25:00,27.81,27.86,27.79,27.84,29600.0,23.3245,23.3665,23.3078,23.3497,29600.0
2012-03-08 10:30:00,27.84,27.89,27.84,27.87,21500.0,23.3497,23.3916,23.3497,23.3749,21500.0
2012-03-08 10:35:00,27.87,27.89,27.82,27.83,19000.0,23.3749,23.3916,23.3329,23.3413,19000.0
2012-03-08 10:40:00,27.83,27.83,27.78,27.79,37300.0,23.3413,23.3413,23.2994,23.3078,37300.0
2012-03-08 10:45:00,27.79,27.81,27.77,27.78,36900.0,23.3078,23.3245,23.291,23.2994,36900.0
2012-03-08 10:50:00,27.79,27.82,27.77,27.78,31300.0,23.3078,23.3329,23.291,23.2994,31300.0
2012-03-08 10:55:00,27.8,27.84,27.78,27.81,29300.0,23.3162,23.3497,23.2994,23.3245,29300.0
2012-03-08 11:00:00,27.81,27.81,27.74,27.75,39100.0,23.3245,23.3245,23.2658,23.2742,39100.0
2012-03-08 11:05:00,27.75,27.78,27.75,27.78,6600.0,23.2742,23.2994,23.2742,23.2994,6600.0
2012-03-08 11:10:00,27.78,27.8,27.76,27.78,24500.0,23.2994,23.3162,23.2826,23.2994,24500.0
2012-03-08 11:15:00,27.77,27.79,27.75,27.77,24100.0,23.291,23.3078,23.2742,23.291,24100.0
2012-03-08 11:20:00,27.78,27.79,27.77,27.77,10500.0,23.2994,23.3078,23.291,23.291,10500.0
2012-03-08 11:25:00,27.77,27.79,27.76,27.79,9500.0,23.291,23.3078,23.2826,23.3078,9500.0
2012-03-08 11:30:00,27.78,27.8,27.73,27.77,18200.0,23.2994,23.3162,23.2575,23.291,18200.0
2012-03-08 11:35:00,27.77,27.82,27.77,27.79,8200.0,23.291,23.3329,23.291,23.3078,8200.0
2012-03-08 11:40:00,27.78,27.79,27.74,27.77,8000.0,23.2994,23.3078,23.2658,23.291,8000.0
2012-03-08 11:45:00,27.77,27.82,27.77,27.8,12400.0,23.291,23.3329,23.291,23.3162,12400.0
2012-03-08 11:50:00,27.8,27.84,27.8,27.83,16400.0,23.3162,23.3497,23.3162,23.3413,16400.0
2012-03-08 11:55:00,27.83,27.83,27.79,27.82,37200.0,23.3413,23.3413,23.3078,23.3329,37200.0
2012-03-08 12:00:00,27.82,27.87,27.82,27.86,21100.0,23.3329,23.3749,23.3329,23.3665,21100.0
2012-03-08 12:05:00,27.85,27.86,27.8,27.86,16400.0,23.3581,23.3665,23.3162,23.3665,16400.0
2012-03-08 12:10:00,27.88,27.89,27.8,27.8,22300.0,23.3833,23.3916,23.3162,23.3162,22300.0
2012-03-08 12:15:00,27.8,27.82,27.74,27.79,18200.0,23.3162,23.3329,23.2658,23.3078,18200.0
2012-03-08 12:20:00,27.79,27.8,27.79,27.8,4100.0,23.3078,23.3162,23.3078,23.3162,4100.0
2012-03-08 12:25:00,27.8,27.8,27.78,27.8,10600.0,23.3162,23.3162,23.2994,23.3162,10600.0
2012-03-08 12:30:00,27.8,27.82,27.79,27.8,11100.0,23.3162,23.3329,23.3078,23.3162,11100.0
2012-03-08 12:35:00,27.8,27.82,27.76,27.78,31300.0,23.3162,23.3329,23.2826,23.2994,31300.0
2012-03-08 12:40:00,27.79,27.84,27.78,27.84,8500.0,23.3078,23.3497,23.2994,23.3497,8500.0
2012-03-08 12:45:00,27.84,27.86,27.84,27.86,2700.0,23.3497,23.3665,23.3497,23.3665,2700.0
2012-03-08 12:50:00,27.86,27.87,27.82,27.85,11100.0,23.3665,23.3749,23.3329,23.3581,11100.0
2012-03-08 12:55:00,27.86,27.86,27.8,27.8,15200.0,23.3665,23.3665,23.3162,23.3162,15200.0
2012-03-08 13:00:00,27.81,27.81,27.75,27.75,13600.0,23.3245,23.3245,23.2742,23.2742,13600.0
2012-03-08 13:05:00,27.76,27.77,27.76,27.77,6000.0,23.2826,23.291,23.2826,23.291,6000.0
2012-03-08 13:10:00,27.77,27.77,27.76,27.76,19900.0,23.291,23.291,23.2826,23.2826,19900.0
2012-03-08 13:15:00,27.77,27.78,27.76,27.77,25400.0,23.291,23.2994,23.2826,23.291,25400.0
2012-03-08 13:20:00,27.76,27.77,27.72,27.75,21600.0,23.2826,23.291,23.2491,23.2742,21600.0
2012-03-08 13:25:00,27.76,27.76,27.74,27.75,14100.0,23.2826,23.2826,23.2658,23.2742,14100.0
2012-03-08 13:30:00,27.74,27.77,27.74,27.74,25600.0,23.2658,23.291,23.2658,23.2658,25600.0
2012-03-08 13:35:00,27.74,27.77,27.71,27.71,26000.0,23.2658,23.291,23.2407,23.2407,26000.0
2012-03-08 13:40:00,27.72,27.8,27.7,27.78,16100.0,23.2491,23.3162,23.2323,23.2994,16100.0
2012-03-08 13:45:00,27.78,27.79,27.73,27.73,17900.0,23.2994,23.3078,23.2575,23.2575,17900.0
2012-03-08 13:50:00,27.73,27.73,27.7,27.72,49900.0,23.2575,23.2575,23.2323,23.2491,49900.0
2012-03-08 13:55:00,27.72,27.75,27.7,27.71,13600.0,23.2491,23.2742,23.2323,23.2407,13600.0
2012-03-08 14:00:00,27.7,27.71,27.67,27.68,9900.0,23.2323,23.2407,23.2071,23.2155,9900.0
2012-03-08 14:05:00,27.68,27.71,27.66,27.7,17600.0,23.2155,23.2407,23.1987,23.2323,17600.0
2012-03-08 14:10:00,27.7,27.7,27.67,27.67,4100.0,23.2323,23.2323,23.2071,23.2071,4100.0
2012-03-08 14:15:00,27.67,27.75,27.66,27.69,22500.0,23.2071,23.2742,23.1987,23.2239,22500.0
2012-03-08 14:20:00,27.69,27.7,27.63,27.7,55100.0,23.2239,23.2323,23.1736,23.2323,55100.0
2012-03-08 14:25:00,27.7,27.7,27.63,27.64,26800.0,23.2323,23.2323,23.1736,23.182,26800.0
2012-03-08 14:30:00,27.64,27.64,27.59,27.61,29800.0,23.182,23.182,23.14,23.1568,29800.0
2012-03-08 14:35:00,27.62,27.64,27.59,27.64,27400.0,23.1652,23.182,23.14,23.182,27400.0
2012-03-08 14:40:00,27.63,27.72,27.63,27.71,16500.0,23.1736,23.2491,23.1736,23.2407,16500.0
2012-03-08 14:45:00,27.7,27.74,27.69,27.7,40800.0,23.2323,23.2658,23.2239,23.2323,40800.0
2012-03-08 14:50:00,27.69,27.78,27.67,27.78,109700.0,23.2239,23.2994,23.2071,23.2994,109700.0
2012-03-08 14:55:00,27.78,27.79,27.71,27.75,80300.0,23.2994,23.3078,23.2407,23.2742,80300.0
2012-03-08 15:00:00,27.75,27.76,27.7,27.74,98100.0,23.2742,23.2826,23.2323,23.2658,98100.0
2012-03-08 15:05:00,27.75,27.86,27.75,27.84,99900.0,23.2742,23.3665,23.2742,23.3497,99900.0
2012-03-08 15:10:00,27.84,27.96,27.83,27.94,58600.0,23.3497,23.4504,23.3413,23.4336,58600.0
2012-03-08 15:15:00,27.95,27.97,27.89,27.95,57500.0,23.442,23.4587,23.3916,23.442,57500.0
2012-03-08 15:20:00,27.94,28.08,27.94,28.05,157100.0,23.4336,23.551,23.4336,23.5258,157100.0
2012-03-08 15:25:00,28.05,28.1,28.05,28.05,73600.0,23.5258,23.5678,23.5258,23.5258,73600.0
2012-03-08 15:30:00,28.05,28.07,28.03,28.04,89400.0,23.5258,23.5426,23.5091,23.5175,89400.0
2012-03-08 15:35:00,28.03,28.04,27.93,27.93,65100.0,23.5091,23.5175,23.4252,23.4252,65100.0
2012-03-08 15:40:00,27.93,27.98,27.92,27.92,59500.0,23.4252,23.4671,23.4168,23.4168,59500.0
2012-03-08 15:45:00,27.92,27.93,27.9,27.9,56500.0,23.4168,23.4252,23.4,23.4,56500.0
2012-03-08 15:50:00,27.9,27.95,27.89,27.95,102600.0,23.4,23.442,23.3916,23.442,102600.0
2012-03-08 15:55:00,27.94,27.98,27.86,27.89,270700.0,23.4336,23.4671,23.3665,23.3916,270700.0
2012-03-09 09:30:00,28.28,28.37,28.1,28.35,90200.0,23.7187,23.7942,23.5678,23.7775,90200.0
2012-03-09 09:35:00,28.35,28.81,28.33,28.64,407300.0,23.7775,24.1633,23.7607,24.0207,407300.0
2012-03-09 09:40:00,28.64,28.88,28.49,28.84,283300.0,24.0207,24.222,23.8949,24.1884,283300.0
2012-03-09 09:45:00,28.83,28.86,28.61,28.63,179100.0,24.18,24.2052,23.9955,24.0123,179100.0
2012-03-09 09:50:00,28.63,28.65,28.31,28.42,152200.0,24.0123,24.0291,23.7439,23.8362,152200.0
2012-03-09 09:55:00,28.42,28.42,28.05,28.06,232000.0,23.8362,23.8362,23.5258,23.5342,232000.0
2012-03-09 10:00:00,28.06,28.28,28.0,28.26,225600.0,23.5342,23.7187,23.4839,23.702,225600.0
2012-03-09 10:05:00,28.26,28.37,28.24,28.35,81200.0,23.702,23.7942,23.6852,23.7775,81200.0
2012-03-09 10:10:00,28.35,28.39,28.2,28.2,122600.0,23.7775,23.811,23.6516,23.6516,122600.0
2012-03-09 10:15:00,28.21,28.37,28.21,28.37,45400.0,23.66,23.7942,23.66,23.7942,45400.0
2012-03-09 10:20:00,28.38,28.46,28.37,28.46,74700.0,23.8026,23.8697,23.7942,23.8697,74700.0
2012-03-09 10:25:00,28.44,28.44,28.32,28.33,29600.0,23.8529,23.8529,23.7523,23.7607,29600.0
2012-03-09 10:30:00,28.34,28.42,28.22,28.22,55900.0,23.7691,23.8362,23.6684,23.6684,55900.0
2012-03-09 10:35:00,28.21,28.25,28.17,28.18,147900.0,23.66,23.6936,23.6265,23.6349,147900.0
2012-03-09 10:40:00,28.18,28.2,27.99,27.99,73100.0,23.6349,23.6516,23.4755,23.4755,73100.0
2012-03-09 10:45:00,28.0,28.04,27.91,27.92,94200.0,23.4839,23.5175,23.4084,23.4168,94200.0
2012-03-09 10:50:00,27.93,28.07,27.86,28.07,76500.0,23.4252,23.5426,23.3665,23.5426,76500.0
2012-03-09 10:55:00,28.08,28.13,28.01,28.01,23300.0,23.551,23.5929,23.4923,23.4923,23300.0
2012-03-09 11:00:00,28.01,28.04,27.95,27.95,16500.0,23.4923,23.5175,23.442,23.442,16500.0
2012-03-09 11:05:00,27.95,27.95,27.81,27.81,54100.0,23.442,23.442,23.3245,23.3245,54100.0
2012-03-09 11:10:00,27.81,27.94,27.8,27.85,40300.0,23.3245,23.4336,23.3162,23.3581,40300.0
2012-03-09 11:15:00,27.85,27.91,27.81,27.91,32100.0,23.3581,23.4084,23.3245,23.4084,32100.0
2012-03-09 11:20:00,27.92,27.93,27.71,27.74,99400.0,23.4168,23.4252,23.2407,23.2658,99400.0
2012-03-09 11:25:00,27.75,27.75,27.65,27.66,65600.0,23.2742,23.2742,23.1904,23.1987,65600.0
2012-03-09 11:30:00,27.66,27.67,27.47,27.47,107700.0,23.1987,23.2071,23.0394,23.0394,107700.0
2012-03-09 11:35:00,27.48,27.54,27.4,27.49,81600.0,23.0478,23.0981,22.9807,23.0562,81600.0
2012-03-09 11:40:00,27.49,27.51,27.31,27.37,74500.0,23.0562,23.0729,22.9052,22.9555,74500.0
2012-03-09 11:45:00,27.36,27.43,27.32,27.33,55200.0,22.9471,23.0058,22.9136,22.922,55200.0
2012-03-09 11:50:00,27.34,27.42,27.33,27.33,41100.0,22.9304,22.9975,22.922,22.922,41100.0
2012-03-09 11:55:00,27.32,27.35,27.23,27.23,123200.0,22.9136,22.9387,22.8381,22.8381,123200.0
2012-03-09 12:00:00,27.23,27.28,27.19,27.27,96400.0,22.8381,22.88,22.8045,22.8716,96400.0
2012-03-09 12:05:00,27.26,27.33,27.24,27.32,106600.0,22.8633,22.922,22.8465,22.9136,106600.0
2012-03-09 12:10:00,27.31,27.32,27.21,27.21,75000.0,22.9052,22.9136,22.8213,22.8213,75000.0
2012-03-09 12:15:00,27.21,27.24,27.11,27.15,93100.0,22.8213,22.8465,22.7375,22.771,93100.0
2012-03-09 12:20:00,27.15,27.27,27.14,27.24,48900.0,22.771,22.8716,22.7626,22.8465,48900.0
2012-03-09 12:25:00,27.24,27.3,27.24,27.27,88600.0,22.8465,22.8968,22.8465,22.8716,88600.0
2012-03-09 12:30:00,27.28,27.3,27.26,27.29,40400.0,22.88,22.8968,22.8633,22.8884,40400.0
2012-03-09 12:35:00,27.3,27.33,27.27,27.3,25700.0,22.8968,22.922,22.8716,22.8968,25700.0
2012-03-09 12:40:00,27.29,27.49,27.29,27.4,149300.0,22.8884,23.0562,22.8884,22.9807,149300.0
2012-03-09 12:45:00,27.4,27.44,27.36,27.39,50100.0,22.9807,23.0142,22.9471,22.9723,50100.0
2012-03-09 12:50:00,27.39,27.39,27.35,27.35,35500.0,22.9723,22.9723,22.9387,22.9387,35500.0
2012-03-09 12:55:00,27.36,27.43,27.35,27.35,58200.0,22.9471,23.0058,22.9387,22.9387,58200.0
2012-03-09 13:00:00,27.35,27.44,27.35,27.43,84500.0,22.9387,23.0142,22.9387,23.0058,84500.0
2012-03-09 13:05:00,27.43,27.43,27.37,27.41,22700.0,23.0058,23.0058,22.9555,22.9891,22700.0
2012-03-09 13:10:00,27.41,27.45,27.37,27.44,56200.0,22.9891,23.0226,22.9555,23.0142,56200.0
2012-03-09 13:15:00,27.44,27.65,27.43,27.52,204300.0,23.0142,23.1904,23.0058,23.0813,204300.0
2012-03-09 13:20:00,27.51,27.52,27.41,27.44,22700.0,23.0729,23.0813,22.9891,23.0142,22700.0
2012-03-09 13:25:00,27.46,27.49,27.38,27.38,36500.0,23.031,23.0562,22.9639,22.9639,36500.0
2012-03-09 13:30:00,27.38,27.4,27.28,27.39,40900.0,22.9639,22.9807,22.88,22.9723,40900.0
2012-03-09 13:35:00,27.39,27.42,27.35,27.36,17800.0,22.9723,22.9975,22.9387,22.9471,17800.0
2012-03-09 13:40:00,27.36,27.41,27.35,27.39,29500.0,22.9471,22.9891,22.9387,22.9723,29500.0
2012-03-09 13:45:00,27.39,27.4,27.36,27.38,18900.0,22.9723,22.9807,22.9471,22.9639,18900.0
2012-03-09 13:50:00,27.37,27.41,27.36,27.37,43500.0,22.9555,22.9891,22.9471,22.9555,43500.0
2012-03-09 13:55:00,27.36,27.4,27.34,27.35,32800.0,22.9471,22.9807,22.9304,22.9387,32800.0
2012-03-09 14:00:00,27.35,27.38,27.31,27.31,59200.0,22.9387,22.9639,22.9052,22.9052,59200.0
2012-03-09 14:05:00,27.31,27.31,27.19,27.24,52800.0,22.9052,22.9052,22.8045,22.8465,52800.0
2012-03-09 14:10:00,27.24,27.31,27.24,27.29,31400.0,22.8465,22.9052,22.8465,22.8884,31400.0
2012-03-09 14:15:00,27.29,27.34,27.29,27.34,33900.0,22.8884,22.9304,22.8884,22.9304,33900.0
2012-03-09 14:20:00,27.34,27.38,27.32,27.38,20800.0,22.9304,22.9639,22.9136,22.9639,20800.0
2012-03-09 14:25:00,27.37,27.4,27.34,27.37,40500.0,22.9555,22.9807,22.9304,22.9555,40500.0
2012-03-09 14:30:00,27.37,27.4,27.35,27.4,36100.0,22.9555,22.9807,22.9387,22.9807,36100.0
2012-03-09 14:35:00,27.4,27.4,27.34,27.39,24200.0,22.9807,22.9807,22.9304,22.9723,24200.0
2012-03-09 14:40:00,27.4,27.4,27.35,27.36,37300.0,22.9807,22.9807,22.9387,22.9471,37300.0
2012-03-09 14:45:00,27.36,27.39,27.33,27.33,48600.0,22.9471,22.9723,22.922,22.922,48600.0
2012-03-09 14:50:00,27.33,27.33,27.25,27.27,97000.0,22.922,22.922,22.8549,22.8716,97000.0
2012-03-09 14:55:00,27.28,27.3,27.23,27.27,40100.0,22.88,22.8968,22.8381,22.8716,40100.0
2012-03-09 15:00:00,27.28,27.34,27.27,27.33,64500.0,22.88,22.9304,22.8716,22.922,64500.0
2012-03-09 15:05:00,27.34,27.34,27.29,27.3,47600.0,22.9304,22.9304,22.8884,22.8968,47600.0
2012-03-09 15:10:00,27.3,27.36,27.3,27.34,34500.0,22.8968,22.9471,22.8968,22.9304,34500.0
2012-03-09 15:15:00,27.33,27.38,27.33,27.35,29600.0,22.922,22.9639,22.922,22.9387,29600.0
2012-03-09 15:20:00,27.36,27.36,27.29,27.29,43900.0,22.9471,22.9471,22.8884,22.8884,43900.0
2012-03-09 15:25:00,27.28,27.31,27.26,27.31,37400.0,22.88,22.9052,22.8633,22.9052,37400.0
2012-03-09 15:30:00,27.31,27.35,27.28,27.3,40000.0,22.9052,22.9387,22.88,22.8968,40000.0
2012-03-09 15:35:00,27.31,27.37,27.3,27.32,76800.0,22.9052,22.9555,22.8968,22.9136,76800.0
2012-03-09 15:40:00,27.33,27.4,27.32,27.4,37600.0,22.922,22.9807,22.9136,22.9807,37600.0
2012-03-09 15:45:00,27.4,27.4,27.37,27.38,72800.0,22.9807,22.9807,22.9555,22.9639,72800.0
2012-03-09 15:50:00,27.37,27.39,27.36,27.38,101500.0,22.9555,22.9723,22.9471,22.9639,101500.0
2012-03-09 15:55:00,27.37,27.39,27.36,27.39,230300.0,22.9555,22.9723,22.9471,22.9723,230300.0
2012-03-12 09:30:00,27.9,27.92,27.72,27.83,121600.0,23.4,23.4168,23.2491,23.3413,121600.0
2012-03-12 09:35:00,27.81,28.05,27.81,28.04,117800.0,23.3245,23.5258,23.3245,23.5175,117800.0
2012-03-12 09:40:00,28.05,28.35,28.02,28.32,203400.0,23.5258,23.7775,23.5007,23.7523,203400.0
2012-03-12 09:45:00,28.32,28.35,28.18,28.21,72300.0,23.7523,23.7775,23.6349,23.66,72300.0
2012-03-12 09:50:00,28.18,28.24,28.12,28.21,79300.0,23.6349,23.6852,23.5845,23.66,79300.0
2012-03-12 09:55:00,28.21,28.28,28.2,28.24,81000.0,23.66,23.7187,23.6516,23.6852,81000.0
2012-03-12 10:00:00,28.25,28.26,28.1,28.1,62200.0,23.6936,23.702,23.5678,23.5678,62200.0
2012-03-12 10:05:00,28.1,28.14,27.95,28.07,96600.0,23.5678,23.6013,23.442,23.5426,96600.0
2012-03-12 10:10:00,28.08,28.08,27.96,28.04,38700.0,23.551,23.551,23.4504,23.5175,38700.0
2012-03-12 10:15:00,28.04,28.22,28.03,28.22,141700.0,23.5175,23.6684,23.5091,23.6684,141700.0
2012-03-12 10:20:00,28.2,28.22,28.1,28.12,56800.0,23.6516,23.6684,23.5678,23.5845,56800.0
2012-03-12 10:25:00,28.12,28.14,28.09,28.12,45700.0,23.5845,23.6013,23.5594,23.5845,45700.0
2012-03-12 10:30:00,28.11,28.12,28.06,28.08,27500.0,23.5762,23.5845,23.5342,23.551,27500.0
2012-03-12 10:35:00,28.07,28.09,28.04,28.04,33600.0,23.5426,23.5594,23.5175,23.5175,33600.0
2012-03-12 10:40:00,28.04,28.09,28.04,28.08,20300.0,23.5175,23.5594,23.5175,23.551,20300.0
2012-03-12 10:45:00,28.08,28.09,28.04,28.04,22700.0,23.551,23.5594,23.5175,23.5175,22700.0
2012-03-12 10:50:00,28.05,28.17,28.04,28.11,24600.0,23.5258,23.6265,23.5175,23.5762,24600.0
2012-03-12 10:55:00,28.09,28.11,28.05,28.08,19900.0,23.5594,23.5762,23.5258,23.551,19900.0
2012-03-12 11:00:00,28.08,28.11,28.05,28.07,29900.0,23.551,23.5762,23.5258,23.5426,29900.0
2012-03-12 11:05:00,28.06,28.06,27.97,27.99,68400.0,23.5342,23.5342,23.4587,23.4755,68400.0
2012-03-12 11:10:00,27.99,28.05,27.98,28.02,23300.0,23.4755,23.5258,23.4671,23.5007,23300.0
2012-03-12 11:15:00,28.02,28.04,27.98,27.99,21400.0,23.5007,23.5175,23.4671,23.4755,21400.0
2012-03-12 11:20:00,28.0,28.01,27.85,27.9,42900.0,23.4839,23.4923,23.3581,23.4,42900.0
2012-03-12 11:25:00,27.91,27.95,27.9,27.91,15500.0,23.4084,23.442,23.4,23.4084,15500.0
2012-03-12 11:30:00,27.9,27.96,27.87,27.88,21300.0,23.4,23.4504,23.3749,23.3833,21300.0
2012-03-12 11:35:00,27.87,27.92,27.85,27.92,16000.0,23.3749,23.4168,23.3581,23.4168,16000.0
2012-03-12 11:40:00,27.92,27.92,27.87,27.87,10000.0,23.4168,23.4168,23.3749,23.3749,10000.0
2012-03-12 11:45:00,27.88,27.88,27.86,27.88,20100.0,23.3833,23.3833,23.3665,23.3833,20100.0
2012-03-12 11:50:00,27.87,27.9,27.82,27.82,21900.0,23.3749,23.4,23.3329,23.3329,21900.0
2012-03-12 11:55:00,27.83,27.85,27.79,27.79,17700.0,23.3413,23.3581,23.3078,23.3078,17700.0
2012-03-12 12:00:00,27.78,27.82,27.72,27.74,77200.0,23.2994,23.3329,23.2491,23.2658,77200.0
2012-03-12 12:05:00,27.74,27.79,27.73,27.79,16500.0,23.2658,23.3078,23.2575,23.3078,16500.0
2012-03-12 12:10:00,27.78,27.85,27.78,27.85,15200.0,23.2994,23.3581,23.2994,23.3581,15200.0
2012-03-12 12:15:00,27.84,27.85,27.79,27.8,11400.0,23.3497,23.3581,23.3078,23.3162,11400.0
2012-03-12 12:20:00,27.79,27.8,27.75,27.76,12100.0,23.3078,23.3162,23.2742,23.2826,12100.0
2012-03-12 12:25:00,27.77,27.77,27.72,27.72,19000.0,23.291,23.291,23.2491,23.2491,19000.0
2012-03-12 12:30:00,27.72,27.74,27.68,27.69,35400.0,23.2491,23.2658,23.2155,23.2239,35400.0
2012-03-12 12:35:00,27.7,27.75,27.7,27.72,11000.0,23.2323,23.2742,23.2323,23.2491,11000.0
2012-03-12 12:40:00,27.71,27.77,27.7,27.77,20300.0,23.2407,23.291,23.2323,23.291,20300.0
2012-03-12 12:45:00,27.76,27.83,27.74,27.75,34800.0,23.2826,23.3413,23.2658,23.2742,34800.0
2012-03-12 12:50:00,27.75,27.79,27.71,27.74,33500.0,23.2742,23.3078,23.2407,23.2658,33500.0
2012-03-12 12:55:00,27.74,27.75,27.7,27.72,6100.0,23.2658,23.2742,23.2323,23.2491,6100.0
2012-03-12 13:00:00,27.72,27.73,27.71,27.71,5900.0,23.2491,23.2575,23.2407,23.2407,5900.0
2012-03-12 13:05:00,27.72,27.79,27.71,27.79,31600.0,23.2491,23.3078,23.2407,23.3078,31600.0
2012-03-12 13:10:00,27.8,27.82,27.77,27.81,34900.0,23.3162,23.3329,23.291,23.3245,34900.0
2012-03-12 13:15:00,27.8,27.89,27.8,27.89,24400.0,23.3162,23.3916,23.3162,23.3916,24400.0
2012-03-12 13:20:00,27.87,27.98,27.85,27.98,47100.0,23.3749,23.4671,23.3581,23.4671,47100.0
2012-03-12 13:25:00,27.98,28.02,27.94,27.99,65900.0,23.4671,23.5007,23.4336,23.4755,65900.0
2012-03-12 13:30:00,27.99,28.04,27.98,28.02,90300.0,23.4755,23.5175,23.4671,23.5007,90300.0
2012-03-12 13:35:00,28.02,28.19,28.02,28.11,59100.0,23.5007,23.6433,23.5007,23.5762,59100.0
2012-03-12 13:40:00,28.1,28.11,28.09,28.1,41000.0,23.5678,23.5762,23.5594,23.5678,41000.0
2012-03-12 13:45:00,28.11,28.14,28.07,28.09,30800.0,23.5762,23.6013,23.5426,23.5594,30800.0
2012-03-12 13:50:00,28.11,28.14,28.1,28.14,15800.0,23.5762,23.6013,23.5678,23.6013,15800.0
2012-03-12 13:55:00,28.14,28.14,28.06,28.06,22800.0,23.6013,23.6013,23.5342,23.5342,22800.0
2012-03-12 14:00:00,28.06,28.12,28.06,28.11,13700.0,23.5342,23.5845,23.5342,23.5762,13700.0
2012-03-12 14:05:00,28.11,28.11,28.09,28.1,22200.0,23.5762,23.5762,23.5594,23.5678,22200.0
2012-03-12 14:10:00,28.1,28.13,28.09,28.1,105500.0,23.5678,23.5929,23.5594,23.5678,105500.0
2012-03-12 14:15:00,28.1,28.12,28.09,28.1,28700.0,23.5678,23.5845,23.5594,23.5678,28700.0
2012-03-12 14:20:00,28.11,28.12,28.1,28.1,37500.0,23.5762,23.5845,23.5678,23.5678,37500.0
2012-03-12 14:25:00,28.11,28.15,28.1,28.12,36100.0,23.5762,23.6097,23.5678,23.5845,36100.0
2012-03-12 14:30:00,28.11,28.16,28.1,28.1,111300.0,23.5762,23.6181,23.5678,23.5678,111300.0
2012-03-12 14:35:00,28.1,28.14,28.09,28.12,55300.0,23.5678,23.6013,23.5594,23.5845,55300.0
2012-03-12 14:40:00,28.13,28.18,28.1,28.18,54000.0,23.5929,23.6349,23.5678,23.6349,54000.0
2012-03-12 14:45:00,28.18,28.18,28.14,28.16,85700.0,23.6349,23.6349,23.6013,23.6181,85700.0
2012-03-12 14:50:00,28.16,28.21,28.16,28.18,121500.0,23.6181,23.66,23.6181,23.6349,121500.0
2012-03-12 14:55:00,28.18,28.19,28.13,28.15,26400.0,23.6349,23.6433,23.5929,23.6097,26400.0
2012-03-12 15:00:00,28.15,28.16,28.13,28.13,16500.0,23.6097,23.6181,23.5929,23.5929,16500.0
2012-03-12 15:05:00,28.13,28.19,28.13,28.14,34000.0,23.5929,23.6433,23.5929,23.6013,34000.0
2012-03-12 15:10:00,28.14,28.17,28.09,28.1,154600.0,23.6013,23.6265,23.5594,23.5678,154600.0
2012-03-12 15:15:00,28.1,28.14,28.08,28.14,136800.0,23.5678,23.6013,23.551,23.6013,136800.0
2012-03-12 15:20:00,28.14,28.16,28.12,28.12,18000.0,23.6013,23.6181,23.5845,23.5845,18000.0
2012-03-12 15:25:00,28.12,28.2,28.12,28.17,29200.0,23.5845,23.6516,23.5845,23.6265,29200.0
2012-03-12 15:30:00,28.17,28.18,28.13,28.17,96500.0,23.6265,23.6349,23.5929,23.6265,96500.0
2012-03-12 15:35:00,28.18,28.28,28.17,28.26,218600.0,23.6349,23.7187,23.6265,23.702,218600.0
2012-03-12 15:40:00,28.26,28.31,28.24,28.29,118400.0,23.702,23.7439,23.6852,23.7271,118400.0
2012-03-12 15:45:00,28.29,28.29,28.18,28.28,75400.0,23.7271,23.7271,23.6349,23.7187,75400.0
2012-03-12 15:50:00,28.29,28.32,28.22,28.23,109800.0,23.7271,23.7523,23.6684,23.6768,109800.0
2012-03-12 15:55:00,28.23,28.24,28.19,28.21,179200.0,23.6768,23.6852,23.6433,23.66,179200.0
2012-03-13 09:30:00,28.37,28.65,28.37,28.57,182000.0,23.7942,24.0291,23.7942,23.962,182000.0
2012-03-13 09:35:00,28.59,28.83,28.57,28.82,116800.0,23.9787,24.18,23.962,24.1716,116800.0
2012-03-13 09:40:00,28.83,28.84,28.64,28.66,152900.0,24.18,24.1884,24.0207,24.0375,152900.0
2012-03-13 09:45:00,28.65,28.71,28.59,28.66,73300.0,24.0291,24.0794,23.9787,24.0375,73300.0
2012-03-13 09:50:00,28.67,28.7,28.56,28.57,65100.0,24.0458,24.071,23.9536,23.962,65100.0
2012-03-13 09:55:00,28.54,28.62,28.49,28.49,41100.0,23.9368,24.0039,23.8949,23.8949,41100.0
2012-03-13 10:00:00,28.49,28.55,28.4,28.54,27400.0,23.8949,23.9452,23.8194,23.9368,27400.0
2012-03-13 10:05:00,28.54,28.66,28.54,28.66,47100.0,23.9368,24.0375,23.9368,24.0375,47100.0
2012-03-13 10:10:00,28.67,28.68,28.62,28.65,17100.0,24.0458,24.0542,24.0039,24.0291,17100.0
2012-03-13 10:15:00,28.64,28.64,28.54,28.56,11100.0,24.0207,24.0207,23.9368,23.9536,11100.0
2012-03-13 10:20:00,28.57,28.64,28.56,28.57,24700.0,23.962,24.0207,23.9536,23.962,24700.0
2012-03-13 10:25:00,28.57,28.58,28.51,28.54,15500.0,23.962,23.9704,23.9116,23.9368,15500.0
2012-03-13 10:30:00,28.54,28.59,28.53,28.56,40100.0,23.9368,23.9787,23.9284,23.9536,40100.0
2012-03-13 10:35:00,28.57,28.62,28.57,28.58,26600.0,23.962,24.0039,23.962,23.9704,26600.0
2012-03-13 10:40:00,28.57,28.63,28.56,28.63,27100.0,23.962,24.0123,23.9536,24.0123,27100.0
2012-03-13 10:45:00,28.64,28.66,28.58,28.62,22000.0,24.0207,24.0375,23.9704,24.0039,22000.0
2012-03-13 10:50:00,28.62,28.71,28.62,28.7,30700.0,24.0039,24.0794,24.0039,24.071,30700.0
2012-03-13 10:55:00,28.71,28.86,28.71,28.81,128800.0,24.0794,24.2052,24.0794,24.1633,128800.0
2012-03-13 11:00:00,28.8,28.86,28.79,28.8,110700.0,24.1549,24.2052,24.1465,24.1549,110700.0
2012-03-13 11:05:00,28.8,28.8,28.75,28.79,25200.0,24.1549,24.1549,24.1129,24.1465,25200.0
2012-03-13 11:10:00,28.8,28.8,28.74,28.77,8700.0,24.1549,24.1549,24.1045,24.1297,8700.0
2012-03-13 11:15:00,28.77,28.78,28.69,28.7,8800.0,24.1297,24.1381,24.0626,24.071,8800.0
2012-03-13 11:20:00,28.7,28.76,28.69,28.76,51800.0,24.071,24.1213,24.0626,24.1213,51800.0
2012-03-13 11:25:00,28.76,28.79,28.75,28.77,16600.0,24.1213,24.1465,24.1129,24.1297,16600.0
2012-03-13 11:30:00,28.77,28.82,28.75,28.82,44600.0,24.1297,24.1716,24.1129,24.1716,44600.0
2012-03-13 11:35:00,28.83,28.87,28.82,28.84,34600.0,24.18,24.2136,24.1716,24.1884,34600.0
2012-03-13 11:40:00,28.85,28.86,28.83,28.83,17300.0,24.1968,24.2052,24.18,24.18,17300.0
2012-03-13 11:45:00,28.83,28.88,28.82,28.87,18300.0,24.18,24.222,24.1716,24.2136,18300.0
2012-03-13 11:50:00,28.87,28.92,28.86,28.91,37400.0,24.2136,24.2555,24.2052,24.2471,37400.0
2012-03-13 11:55:00,28.91,28.92,28.87,28.88,29600.0,24.2471,24.2555,24.2136,24.222,29600.0
2012-03-13 12:00:00,28.87,28.89,28.83,28.85,23500.0,24.2136,24.2304,24.18,24.1968,23500.0
2012-03-13 12:05:00,28.85,28.89,28.82,28.82,36100.0,24.1968,24.2304,24.1716,24.1716,36100.0
2012-03-13 12:10:00,28.82,28.86,28.78,28.85,17100.0,24.1716,24.2052,24.1381,24.1968,17100.0
2012-03-13 12:15:00,28.85,28.87,28.81,28.84,141300.0,24.1968,24.2136,24.1633,24.1884,141300.0
2012-03-13 12:20:00,28.83,28.85,28.82,28.82,11200.0,24.18,24.1968,24.1716,24.1716,11200.0
2012-03-13 12:25:00,28.82,28.83,28.8,28.81,18500.0,24.1716,24.18,24.1549,24.1633,18500.0
2012-03-13 12:30:00,28.82,28.83,28.81,28.81,12300.0,24.1716,24.18,24.1633,24.1633,12300.0
2012-03-13 12:35:00,28.82,28.82,28.78,28.8,13900.0,24.1716,24.1716,24.1381,24.1549,13900.0
2012-03-13 12:40:00,28.79,28.85,28.79,28.83,6500.0,24.1465,24.1968,24.1465,24.18,6500.0
2012-03-13 12:45:00,28.84,28.92,28.84,28.92,28000.0,24.1884,24.2555,24.1884,24.2555,28000.0
2012-03-13 12:50:00,28.92,28.95,28.91,28.91,9600.0,24.2555,24.2807,24.2471,24.2471,9600.0
2012-03-13 12:55:00,28.91,28.91,28.88,28.89,3500.0,24.2471,24.2471,24.222,24.2304,3500.0
2012-03-13 13:00:00,28.89,29.0,28.89,28.97,81900.0,24.2304,24.3226,24.2304,24.2975,81900.0
2012-03-13 13:05:00,28.97,28.99,28.93,28.93,16900.0,24.2975,24.3142,24.2639,24.2639,16900.0
2012-03-13 13:10:00,28.92,28.93,28.89,28.9,11300.0,24.2555,24.2639,24.2304,24.2387,11300.0
2012-03-13 13:15:00,28.89,28.94,28.89,28.94,12000.0,24.2304,24.2723,24.2304,24.2723,12000.0
2012-03-13 13:20:00,28.93,28.97,28.93,28.93,8900.0,24.2639,24.2975,24.2639,24.2639,8900.0
2012-03-13 13:25:00,28.92,28.97,28.92,28.95,23900.0,24.2555,24.2975,24.2555,24.2807,23900.0
2012-03-13 13:30:00,28.95,28.96,28.93,28.94,7900.0,24.2807,24.2891,24.2639,24.2723,7900.0
2012-03-13 13:35:00,28.95,28.96,28.92,28.93,11400.0,24.2807,24.2891,24.2555,24.2639,11400.0
2012-03-13 13:40:00,28.93,28.98,28.93,28.93,16500.0,24.2639,24.3058,24.2639,24.2639,16500.0
2012-03-13 13:45:00,28.93,28.94,28.91,28.91,6600.0,24.2639,24.2723,24.2471,24.2471,6600.0
2012-03-13 13:50:00,28.9,28.91,28.89,28.89,5800.0,24.2387,24.2471,24.2304,24.2304,5800.0
2012-03-13 13:55:00,28.9,28.9,28.88,28.9,7500.0,24.2387,24.2387,24.222,24.2387,7500.0
2012-03-13 14:00:00,28.9,28.9,28.88,28.88,4000.0,24.2387,24.2387,24.222,24.222,4000.0
2012-03-13 14:05:00,28.89,28.89,28.87,28.88,8600.0,24.2304,24.2304,24.2136,24.222,8600.0
2012-03-13 14:10:00,28.88,28.88,28.81,28.87,28000.0,24.222,24.222,24.1633,24.2136,28000.0
2012-03-13 14:15:00,28.87,28.9,28.85,28.89,17000.0,24.2136,24.2387,24.1968,24.2304,17000.0
2012-03-13 14:20:00,28.89,28.93,28.88,28.89,39400.0,24.2304,24.2639,24.222,24.2304,39400.0
2012-03-13 14:25:00,28.89,28.9,28.82,28.87,12100.0,24.2304,24.2387,24.1716,24.2136,12100.0
2012-03-13 14:30:00,28.88,28.95,28.85,28.86,32700.0,24.222,24.2807,24.1968,24.2052,32700.0
2012-03-13 14:35:00,28.86,28.93,28.86,28.93,18200.0,24.2052,24.2639,24.2052,24.2639,18200.0
2012-03-13 14:40:00,28.93,28.93,28.81,28.81,53300.0,24.2639,24.2639,24.1633,24.1633,53300.0
2012-03-13 14:45:00,28.81,28.81,28.74,28.74,50800.0,24.1633,24.1633,24.1045,24.1045,50800.0
2012-03-13 14:50:00,28.74,28.8,28.7,28.78,28900.0,24.1045,24.1549,24.071,24.1381,28900.0
2012-03-13 14:55:00,28.78,28.79,28.77,28.77,23600.0,24.1381,24.1465,24.1297,24.1297,23600.0
2012-03-13 15:00:00,28.78,28.9,28.75,28.89,41500.0,24.1381,24.2387,24.1129,24.2304,41500.0
2012-03-13 15:05:00,28.89,28.93,28.86,28.87,41300.0,24.2304,24.2639,24.2052,24.2136,41300.0
2012-03-13 15:10:00,28.87,28.96,28.87,28.96,43900.0,24.2136,24.2891,24.2136,24.2891,43900.0
2012-03-13 15:15:00,28.96,29.05,28.95,29.04,95900.0,24.2891,24.3645,24.2807,24.3562,95900.0
2012-03-13 15:20:00,29.03,29.17,29.03,29.15,113600.0,24.3478,24.4652,24.3478,24.4484,113600.0
2012-03-13 15:25:00,29.15,29.2,29.13,29.15,83100.0,24.4484,24.4904,24.4316,24.4484,83100.0
2012-03-13 15:30:00,29.16,29.18,29.13,29.16,87400.0,24.4568,24.4736,24.4316,24.4568,87400.0
2012-03-13 15:35:00,29.15,29.16,29.12,29.14,80100.0,24.4484,24.4568,24.4233,24.44,80100.0
2012-03-13 15:40:00,29.14,29.18,29.12,29.17,74200.0,24.44,24.4736,24.4233,24.4652,74200.0
2012-03-13 15:45:00,29.18,29.18,29.13,29.18,77000.0,24.4736,24.4736,24.4316,24.4736,77000.0
2012-03-13 15:50:00,29.18,29.2,29.14,29.17,103300.0,24.4736,24.4904,24.44,24.4652,103300.0
2012-03-13 15:55:00,29.16,29.18,29.12,29.18,207600.0,24.4568,24.4736,24.4233,24.4736,207600.0
2012-03-14 09:30:00,29.03,29.27,29.01,29.22,92600.0,24.3478,24.5491,24.331,24.5071,92600.0
2012-03-14 09:35:00,29.23,29.25,29.1,29.19,59200.0,24.5155,24.5323,24.4065,24.482,59200.0
2012-03-14 09:40:00,29.19,29.21,29.15,29.19,25000.0,24.482,24.4987,24.4484,24.482,25000.0
2012-03-14 09:45:00,29.19,29.36,29.18,29.31,70000.0,24.482,24.6245,24.4736,24.5826,70000.0
2012-03-14 09:50:00,29.31,29.36,29.31,29.34,15200.0,24.5826,24.6245,24.5826,24.6078,15200.0
2012-03-14 09:55:00,29.31,29.35,29.28,29.28,30200.0,24.5826,24.6162,24.5575,24.5575,30200.0
2012-03-14 10:00:00,29.27,29.28,29.13,29.16,48900.0,24.5491,24.5575,24.4316,24.4568,48900.0
2012-03-14 10:05:00,29.15,29.16,29.09,29.15,41100.0,24.4484,24.4568,24.3981,24.4484,41100.0
2012-03-14 10:10:00,29.15,29.15,29.06,29.14,25300.0,24.4484,24.4484,24.3729,24.44,25300.0
2012-03-14 10:15:00,29.14,29.14,29.07,29.07,13600.0,24.44,24.44,24.3813,24.3813,13600.0
2012-03-14 10:20:00,29.07,29.16,28.99,29.15,85400.0,24.3813,24.4568,24.3142,24.4484,85400.0
2012-03-14 10:25:00,29.15,29.17,29.15,29.17,26800.0,24.4484,24.4652,24.4484,24.4652,26800.0
2012-03-14 10:30:00,29.17,29.21,29.15,29.21,60600.0,24.4652,24.4987,24.4484,24.4987,60600.0
2012-03-14 10:35:00,29.2,29.22,29.17,29.2,22900.0,24.4904,24.5071,24.4652,24.4904,22900.0
2012-03-14 10:40:00,29.2,29.2,29.05,29.07,30300.0,24.4904,24.4904,24.3645,24.3813,30300.0
2012-03-14 10:45:00,29.06,29.07,29.01,29.01,16200.0,24.3729,24.3813,24.331,24.331,16200.0
2012-03-14 10:50:00,29.0,29.07,28.94,29.01,68100.0,24.3226,24.3813,24.2723,24.331,68100.0
2012-03-14 10:55:00,29.01,29.01,28.89,28.91,11300.0,24.331,24.331,24.2304,24.2471,11300.0
2012-03-14 11:00:00,28.9,28.97,28.86,28.88,20800.0,24.2387,24.2975,24.2052,24.222,20800.0
2012-03-14 11:05:00,28.89,28.96,28.87,28.96,51300.0,24.2304,24.2891,24.2136,24.2891,51300.0
2012-03-14 11:10:00,28.95,28.97,28.89,28.9,20700.0,24.2807,24.2975,24.2304,24.2387,20700.0
2012-03-14 11:15:00,28.91,28.93,28.9,28.92,16900.0,24.2471,24.2639,24.2387,24.2555,16900.0
2012-03-14 11:20:00,28.93,28.93,28.88,28.89,13800.0,24.2639,24.2639,24.222,24.2304,13800.0
2012-03-14 11:25:00,28.88,28.95,28.85,28.94,44400.0,24.222,24.2807,24.1968,24.2723,44400.0
2012-03-14 11:30:00,28.92,28.92,28.87,28.91,15400.0,24.2555,24.2555,24.2136,24.2471,15400.0
2012-03-14 11:35:00,28.92,28.94,28.86,28.94,25700.0,24.2555,24.2723,24.2052,24.2723,25700.0
2012-03-14 11:40:00,28.94,29.01,28.91,29.01,29700.0,24.2723,24.331,24.2471,24.331,29700.0
2012-03-14 11:45:00,29.0,29.03,28.98,29.02,38500.0,24.3226,24.3478,24.3058,24.3394,38500.0
2012-03-14 11:50:00,29.02,29.05,29.02,29.03,15600.0,24.3394,24.3645,24.3394,24.3478,15600.0
2012-03-14 11:55:00,29.02,29.1,29.0,29.1,15200.0,24.3394,24.4065,24.3226,24.4065,15200.0
2012-03-14 12:00:00,29.1,29.13,29.08,29.09,18600.0,24.4065,24.4316,24.3897,24.3981,18600.0
2012-03-14 12:05:00,29.1,29.1,29.04,29.04,5800.0,24.4065,24.4065,24.3562,24.3562,5800.0
2012-03-14 12:10:00,29.04,29.05,29.02,29.02,19000.0,24.3562,24.3645,24.3394,24.3394,19000.0
2012-03-14 12:15:00,29.01,29.04,28.96,29.04,23200.0,24.331,24.3562,24.2891,24.3562,23200.0
2012-03-14 12:20:00,29.04,29.08,29.0,29.08,19800.0,24.3562,24.3897,24.3226,24.3897,19800.0
2012-03-14 12:25:00,29.07,29.07,29.01,29.03,32900.0,24.3813,24.3813,24.331,24.3478,32900.0
2012-03-14 12:30:00,29.03,29.03,28.97,29.0,13000.0,24.3478,24.3478,24.2975,24.3226,13000.0
2012-03-14 12:35:00,28.98,29.05,28.97,29.03,5600.0,24.3058,24.3645,24.2975,24.3478,5600.0
2012-03-14 12:40:00,29.02,29.02,29.0,29.02,5700.0,24.3394,24.3394,24.3226,24.3394,5700.0
2012-03-14 12:45:00,29.01,29.07,29.01,29.07,8400.0,24.331,24.3813,24.331,24.3813,8400.0
2012-03-14 12:50:00,29.07,29.11,29.03,29.05,17500.0,24.3813,24.4149,24.3478,24.3645,17500.0
2012-03-14 12:55:00,29.05,29.1,29.05,29.05,7000.0,24.3645,24.4065,24.3645,24.3645,7000.0
2012-03-14 13:00:00,29.05,29.09,29.0,29.07,14900.0,24.3645,24.3981,24.3226,24.3813,14900.0
2012-03-14 13:05:00,29.06,29.15,29.06,29.15,13300.0,24.3729,24.4484,24.3729,24.4484,13300.0
2012-03-14 13:10:00,29.14,29.14,29.09,29.1,16600.0,24.44,24.44,24.3981,24.4065,16600.0
2012-03-14 13:15:00,29.09,29.1,29.07,29.08,15400.0,24.3981,24.4065,24.3813,24.3897,15400.0
2012-03-14 13:20:00,29.08,29.18,29.07,29.18,18200.0,24.3897,24.4736,24.3813,24.4736,18200.0
2012-03-14 13:25:00,29.18,29.21,29.16,29.16,14900.0,24.4736,24.4987,24.4568,24.4568,14900.0
2012-03-14 13:30:00,29.16,29.16,29.05,29.05,12100.0,24.4568,24.4568,24.3645,24.3645,12100.0
2012-03-14 13:35:00,29.04,29.04,29.0,29.01,37700.0,24.3562,24.3562,24.3226,24.331,37700.0
2012-03-14 13:40:00,29.01,29.01,29.0,29.0,12900.0,24.331,24.331,24.3226,24.3226,12900.0
2012-03-14 13:45:00,29.01,29.08,28.99,29.04,27400.0,24.331,24.3897,24.3142,24.3562,27400.0
2012-03-14 13:50:00,29.03,29.09,29.03,29.07,8500.0,24.3478,24.3981,24.3478,24.3813,8500.0
2012-03-14 13:55:00,29.06,29.07,29.0,29.01,26100.0,24.3729,24.3813,24.3226,24.331,26100.0
2012-03-14 14:00:00,29.01,29.02,29.0,29.01,41700.0,24.331,24.3394,24.3226,24.331,41700.0
2012-03-14 14:05:00,29.0,29.11,29.0,29.09,26600.0,24.3226,24.4149,24.3226,24.3981,26600.0
2012-03-14 14:10:00,29.09,29.09,29.0,29.0,14700.0,24.3981,24.3981,24.3226,24.3226,14700.0
2012-03-14 14:15:00,29.0,29.01,28.99,29.0,15700.0,24.3226,24.331,24.3142,24.3226,15700.0
2012-03-14 14:20:00,29.0,29.01,28.98,28.98,24600.0,24.3226,24.331,24.3058,24.3058,24600.0
2012-03-14 14:25:00,28.99,29.05,28.96,29.03,36100.0,24.3142,24.3645,24.2891,24.3478,36100.0
2012-03-14 14:30:00,29.02,29.05,28.95,29.05,34200.0,24.3394,24.3645,24.2807,24.3645,34200.0
2012-03-14 14:35:00,29.04,29.05,28.99,29.0,16200.0,24.3562,24.3645,24.3142,24.3226,16200.0
2012-03-14 14:40:00,28.99,29.07,28.99,29.03,16200.0,24.3142,24.3813,24.3142,24.3478,16200.0
2012-03-14 14:45:00,29.03,29.05,29.03,29.04,34400.0,24.3478,24.3645,24.3478,24.3562,34400.0
2012-03-14 14:50:00,29.05,29.05,29.02,29.03,18900.0,24.3645,24.3645,24.3394,24.3478,18900.0
2012-03-14 14:55:00,29.02,29.11,29.02,29.05,20200.0,24.3394,24.4149,24.3394,24.3645,20200.0
2012-03-14 15:00:00,29.06,29.06,29.01,29.02,9100.0,24.3729,24.3729,24.331,24.3394,9100.0
2012-03-14 15:05:00,29.02,29.03,28.98,28.98,31100.0,24.3394,24.3478,24.3058,24.3058,31100.0
2012-03-14 15:10:00,28.98,28.99,28.95,28.96,29300.0,24.3058,24.3142,24.2807,24.2891,29300.0
2012-03-14 15:15:00,28.96,28.97,28.88,28.88,45400.0,24.2891,24.2975,24.222,24.222,45400.0
2012-03-14 15:20:00,28.88,28.99,28.88,28.99,17000.0,24.222,24.3142,24.222,24.3142,17000.0
2012-03-14 15:25:00,28.99,29.02,28.95,29.01,30400.0,24.3142,24.3394,24.2807,24.331,30400.0
2012-03-14 15:30:00,29.01,29.06,28.96,28.96,88000.0,24.331,24.3729,24.2891,24.2891,88000.0
2012-03-14 15:35:00,28.96,28.97,28.96,28.97,38700.0,24.2891,24.2975,24.2891,24.2975,38700.0
2012-03-14 15:40:00,28.97,28.97,28.9,28.9,63800.0,24.2975,24.2975,24.2387,24.2387,63800.0
2012-03-14 15:45:00,28.91,28.91,28.9,28.91,43600.0,24.2471,24.2471,24.2387,24.2471,43600.0
2012-03-14 15:50:00,28.91,29.01,28.9,29.0,110400.0,24.2471,24.331,24.2387,24.3226,110400.0
2012-03-14 15:55:00,29.01,29.01,28.97,29.0,80100.0,24.331,24.331,24.2975,24.3226,80100.0
2012-03-15 09:30:00,29.2,29.3,29.16,29.17,66000.0,24.4904,24.5742,24.4568,24.4652,66000.0
2012-03-15 09:35:00,29.17,29.21,29.06,29.09,42100.0,24.4652,24.4987,24.3729,24.3981,42100.0
2012-03-15 09:40:00,29.09,29.09,28.98,28.99,17900.0,24.3981,24.3981,24.3058,24.3142,17900.0
2012-03-15 09:45:00,28.99,29.05,28.98,29.0,19700.0,24.3142,24.3645,24.3058,24.3226,19700.0
2012-03-15 09:50:00,29.01,29.06,29.01,29.05,24800.0,24.331,24.3729,24.331,24.3645,24800.0
2012-03-15 09:55:00,29.06,29.13,29.05,29.11,29400.0,24.3729,24.4316,24.3645,24.4149,29400.0
2012-03-15 10:00:00,29.12,29.17,29.08,29.1,33200.0,24.4233,24.4652,24.3897,24.4065,33200.0
2012-03-15 10:05:00,29.09,29.23,29.09,29.2,39200.0,24.3981,24.5155,24.3981,24.4904,39200.0
2012-03-15 10:10:00,29.19,29.2,29.14,29.14,20800.0,24.482,24.4904,24.44,24.44,20800.0
2012-03-15 10:15:00,29.14,29.25,29.14,29.25,29100.0,24.44,24.5323,24.44,24.5323,29100.0
2012-03-15 10:20:00,29.25,29.26,29.19,29.19,14000.0,24.5323,24.5407,24.482,24.482,14000.0
2012-03-15 10:25:00,29.18,29.28,29.18,29.27,23900.0,24.4736,24.5575,24.4736,24.5491,23900.0
2012-03-15 10:30:00,29.27,29.34,29.27,29.34,18200.0,24.5491,24.6078,24.5491,24.6078,18200.0
2012-03-15 10:35:00,29.34,29.39,29.33,29.38,53900.0,24.6078,24.6497,24.5994,24.6413,53900.0
2012-03-15 10:40:00,29.38,29.43,29.37,29.41,57700.0,24.6413,24.6833,24.6329,24.6665,57700.0
2012-03-15 10:45:00,29.42,29.48,29.38,29.48,30500.0,24.6749,24.7252,24.6413,24.7252,30500.0
2012-03-15 10:50:00,29.48,29.52,29.45,29.5,44600.0,24.7252,24.7587,24.7,24.742,44600.0
2012-03-15 10:55:00,29.49,29.52,29.46,29.47,54500.0,24.7336,24.7587,24.7084,24.7168,54500.0
2012-03-15 11:00:00,29.47,29.53,29.45,29.52,49100.0,24.7168,24.7671,24.7,24.7587,49100.0
2012-03-15 11:05:00,29.52,29.58,29.51,29.56,56700.0,24.7587,24.8091,24.7504,24.7923,56700.0
2012-03-15 11:10:00,29.57,29.59,29.53,29.53,47600.0,24.8007,24.8175,24.7671,24.7671,47600.0
2012-03-15 11:15:00,29.53,29.55,29.52,29.54,46400.0,24.7671,24.7839,24.7587,24.7755,46400.0
2012-03-15 11:20:00,29.54,29.56,29.54,29.55,55500.0,24.7755,24.7923,24.7755,24.7839,55500.0
2012-03-15 11:25:00,29.54,29.7,29.53,29.69,298400.0,24.7755,24.9097,24.7671,24.9013,298400.0
2012-03-15 11:30:00,29.69,29.72,29.61,29.62,101400.0,24.9013,24.9265,24.8342,24.8426,101400.0
2012-03-15 11:35:00,29.62,29.64,29.58,29.62,79400.0,24.8426,24.8594,24.8091,24.8426,79400.0
2012-03-15 11:40:00,29.62,29.63,29.6,29.62,46700.0,24.8426,24.851,24.8258,24.8426,46700.0
2012-03-15 11:45:00,29.61,29.66,29.61,29.66,29400.0,24.8342,24.8762,24.8342,24.8762,29400.0
2012-03-15 11:50:00,29.66,29.7,29.66,29.66,36100.0,24.8762,24.9097,24.8762,24.8762,36100.0
2012-03-15 11:55:00,29.66,29.67,29.66,29.67,27800.0,24.8762,24.8846,24.8762,24.8846,27800.0
2012-03-15 12:00:00,29.66,29.71,29.63,29.64,148100.0,24.8762,24.9181,24.851,24.8594,148100.0
2012-03-15 12:05:00,29.64,29.75,29.6,29.72,151200.0,24.8594,24.9516,24.8258,24.9265,151200.0
2012-03-15 12:10:00,29.72,29.73,29.69,29.73,13600.0,24.9265,24.9349,24.9013,24.9349,13600.0
2012-03-15 12:15:00,29.73,29.75,29.72,29.75,22900.0,24.9349,24.9516,24.9265,24.9516,22900.0
2012-03-15 12:20:00,29.76,29.78,29.75,29.77,34300.0,24.96,24.9768,24.9516,24.9684,34300.0
2012-03-15 12:25:00,29.78,29.79,29.78,29.78,3900.0,24.9768,24.9852,24.9768,24.9768,3900.0
2012-03-15 12:30:00,29.78,29.84,29.78,29.83,68000.0,24.9768,25.0271,24.9768,25.0187,68000.0
2012-03-15 12:35:00,29.82,29.82,29.8,29.81,28400.0,25.0104,25.0104,24.9936,25.002,28400.0
2012-03-15 12:40:00,29.81,29.92,29.81,29.9,72000.0,25.002,25.0942,25.002,25.0775,72000.0
2012-03-15 12:45:00,29.89,29.94,29.89,29.93,19000.0,25.0691,25.111,25.0691,25.1026,19000.0
2012-03-15 12:50:00,29.94,30.0,29.93,29.99,89300.0,25.111,25.1613,25.1026,25.1529,89300.0
2012-03-15 12:55:00,29.99,29.99,29.93,29.96,26800.0,25.1529,25.1529,25.1026,25.1278,26800.0
2012-03-15 13:00:00,29.97,29.97,29.92,29.93,17900.0,25.1362,25.1362,25.0942,25.1026,17900.0
2012-03-15 13:05:00,29.94,29.96,29.93,29.96,6300.0,25.111,25.1278,25.1026,25.1278,6300.0
2012-03-15 13:10:00,29.95,29.96,29.94,29.95,8400.0,25.1194,25.1278,25.111,25.1194,8400.0
2012-03-15 13:15:00,29.96,29.98,29.95,29.97,22100.0,25.1278,25.1446,25.1194,25.1362,22100.0
2012-03-15 13:20:00,29.97,30.0,29.97,29.99,18800.0,25.1362,25.1613,25.1362,25.1529,18800.0
2012-03-15 13:25:00,30.0,30.0,29.96,29.96,36200.0,25.1613,25.1613,25.1278,25.1278,36200.0
2012-03-15 13:30:00,29.95,29.98,29.92,29.94,22800.0,25.1194,25.1446,25.0942,25.111,22800.0
2012-03-15 13:35:00,29.94,29.96,29.91,29.96,29000.0,25.111,25.1278,25.0858,25.1278,29000.0
2012-03-15 13:40:00,29.96,29.96,29.93,29.93,22800.0,25.1278,25.1278,25.1026,25.1026,22800.0
2012-03-15 13:45:00,29.94,29.98,29.9,29.96,33400.0,25.111,25.1446,25.0775,25.1278,33400.0
2012-03-15 13:50:00,29.96,29.99,29.93,29.93,41700.0,25.1278,25.1529,25.1026,25.1026,41700.0
2012-03-15 13:55:00,29.93,29.95,29.9,29.91,22700.0,25.1026,25.1194,25.0775,25.0858,22700.0
2012-03-15 14:00:00,29.91,29.92,29.85,29.88,22600.0,25.0858,25.0942,25.0355,25.0607,22600.0
2012-03-15 14:05:00,29.87,29.91,29.87,29.89,52500.0,25.0523,25.0858,25.0523,25.0691,52500.0
2012-03-15 14:10:00,29.89,29.89,29.87,29.87,21900.0,25.0691,25.0691,25.0523,25.0523,21900.0
2012-03-15 14:15:00,29.87,29.93,29.87,29.91,24100.0,25.0523,25.1026,25.0523,25.0858,24100.0
2012-03-15 14:20:00,29.91,29.94,29.91,29.91,21300.0,25.0858,25.111,25.0858,25.0858,21300.0
2012-03-15 14:25:00,29.92,29.92,29.91,29.92,10800.0,25.0942,25.0942,25.0858,25.0942,10800.0
2012-03-15 14:30:00,29.92,29.95,29.89,29.94,50500.0,25.0942,25.1194,25.0691,25.111,50500.0
2012-03-15 14:35:00,29.95,29.96,29.9,29.95,48000.0,25.1194,25.1278,25.0775,25.1194,48000.0
2012-03-15 14:40:00,29.96,29.97,29.95,29.97,29600.0,25.1278,25.1362,25.1194,25.1362,29600.0
2012-03-15 14:45:00,29.96,30.0,29.96,29.96,46100.0,25.1278,25.1613,25.1278,25.1278,46100.0
2012-03-15 14:50:00,29.96,29.99,29.94,29.94,31600.0,25.1278,25.1529,25.111,25.111,31600.0
2012-03-15 14:55:00,29.95,29.97,29.92,29.92,14800.0,25.1194,25.1362,25.0942,25.0942,14800.0
2012-03-15 15:00:00,29.93,29.94,29.91,29.94,18700.0,25.1026,25.111,25.0858,25.111,18700.0
2012-03-15 15:05:00,29.93,29.94,29.93,29.94,22000.0,25.1026,25.111,25.1026,25.111,22000.0
2012-03-15 15:10:00,29.94,29.95,29.91,29.95,46000.0,25.111,25.1194,25.0858,25.1194,46000.0
2012-03-15 15:15:00,29.95,29.98,29.93,29.96,54800.0,25.1194,25.1446,25.1026,25.1278,54800.0
2012-03-15 15:20:00,29.95,29.97,29.94,29.96,50400.0,25.1194,25.1362,25.111,25.1278,50400.0
2012-03-15 15:25:00,29.97,29.99,29.95,29.98,85000.0,25.1362,25.1529,25.1194,25.1446,85000.0
2012-03-15 15:30:00,29.98,30.0,29.96,30.0,94500.0,25.1446,25.1613,25.1278,25.1613,94500.0
2012-03-15 15:35:00,29.99,30.01,29.96,29.97,87300.0,25.1529,25.1697,25.1278,25.1362,87300.0
2012-03-15 15:40:00,29.97,29.98,29.93,29.94,84200.0,25.1362,25.1446,25.1026,25.111,84200.0
2012-03-15 15:45:00,29.94,29.94,29.88,29.89,93100.0,25.111,25.111,25.0607,25.0691,93100.0
2012-03-15 15:50:00,29.89,29.93,29.87,29.89,122600.0,25.0691,25.1026,25.0523,25.0691,122600.0
2012-03-15 15:55:00,29.89,29.96,29.88,29.94,220100.0,25.0691,25.1278,25.0607,25.111,220100.0
2012-03-16 09:30:00,30.08,30.15,29.98,29.98,177400.0,25.2284,25.2871,25.1446,25.1446,177400.0
2012-03-16 09:35:00,29.98,30.12,29.97,30.1,80300.0,25.1446,25.262,25.1362,25.2452,80300.0
2012-03-16 09:40:00,30.09,30.25,30.09,30.25,122900.0,25.2368,25.371,25.2368,25.371,122900.0
2012-03-16 09:45:00,30.23,30.24,30.14,30.23,61400.0,25.3542,25.3626,25.2787,25.3542,61400.0
2012-03-16 09:50:00,30.23,30.27,30.17,30.24,50500.0,25.3542,25.3878,25.3039,25.3626,50500.0
2012-03-16 09:55:00,30.23,30.29,30.19,30.27,34100.0,25.3542,25.4046,25.3207,25.3878,34100.0
2012-03-16 10:00:00,30.27,30.44,30.25,30.41,103800.0,25.3878,25.5304,25.371,25.5052,103800.0
2012-03-16 10:05:00,30.43,30.53,30.29,30.31,348800.0,25.522,25.6058,25.4046,25.4213,348800.0
2012-03-16 10:10:00,30.32,30.42,30.26,30.42,62800.0,25.4297,25.5136,25.3794,25.5136,62800.0
2012-03-16 10:15:00,30.42,30.42,30.29,30.36,77800.0,25.5136,25.5136,25.4046,25.4633,77800.0
2012-03-16 10:20:00,30.35,30.44,30.33,30.44,91900.0,25.4549,25.5304,25.4381,25.5304,91900.0
2012-03-16 10:25:00,30.44,30.46,30.4,30.4,56400.0,25.5304,25.5471,25.4968,25.4968,56400.0
2012-03-16 10:30:00,30.4,30.47,30.4,30.46,52200.0,25.4968,25.5555,25.4968,25.5471,52200.0
2012-03-16 10:35:00,30.47,30.54,30.45,30.53,81300.0,25.5555,25.6142,25.5387,25.6058,81300.0
2012-03-16 10:40:00,30.54,30.61,30.54,30.6,85500.0,25.6142,25.6729,25.6142,25.6646,85500.0
2012-03-16 10:45:00,30.6,30.63,30.55,30.55,32600.0,25.6646,25.6897,25.6226,25.6226,32600.0
2012-03-16 10:50:00,30.55,30.59,30.55,30.59,36400.0,25.6226,25.6562,25.6226,25.6562,36400.0
2012-03-16 10:55:00,30.58,30.67,30.56,30.66,24300.0,25.6478,25.7233,25.631,25.7149,24300.0
2012-03-16 11:00:00,30.66,30.67,30.57,30.61,54400.0,25.7149,25.7233,25.6394,25.6729,54400.0
2012-03-16 11:05:00,30.61,30.66,30.59,30.66,29200.0,25.6729,25.7149,25.6562,25.7149,29200.0
2012-03-16 11:10:00,30.66,30.67,30.59,30.6,23400.0,25.7149,25.7233,25.6562,25.6646,23400.0
2012-03-16 11:15:00,30.6,30.6,30.48,30.48,33300.0,25.6646,25.6646,25.5639,25.5639,33300.0
2012-03-16 11:20:00,30.49,30.53,30.48,30.48,37200.0,25.5723,25.6058,25.5639,25.5639,37200.0
2012-03-16 11:25:00,30.47,30.55,30.47,30.5,98600.0,25.5555,25.6226,25.5555,25.5807,98600.0
2012-03-16 11:30:00,30.51,30.58,30.5,30.58,75300.0,25.5891,25.6478,25.5807,25.6478,75300.0
2012-03-16 11:35:00,30.58,30.59,30.51,30.53,40200.0,25.6478,25.6562,25.5891,25.6058,40200.0
2012-03-16 11:40:00,30.53,30.56,30.49,30.5,61700.0,25.6058,25.631,25.5723,25.5807,61700.0
2012-03-16 11:45:00,30.49,30.52,30.48,30.5,40500.0,25.5723,25.5975,25.5639,25.5807,40500.0
2012-03-16 11:50:00,30.5,30.55,30.49,30.55,62300.0,25.5807,25.6226,25.5723,25.6226,62300.0
2012-03-16 11:55:00,30.55,30.57,30.54,30.54,41300.0,25.6226,25.6394,25.6142,25.6142,41300.0
2012-03-16 12:00:00,30.54,30.55,30.49,30.49,37700.0,25.6142,25.6226,25.5723,25.5723,37700.0
2012-03-16 12:05:00,30.48,30.49,30.36,30.36,26600.0,25.5639,25.5723,25.4633,25.4633,26600.0
2012-03-16 12:10:00,30.36,30.42,30.33,30.42,31000.0,25.4633,25.5136,25.4381,25.5136,31000.0
2012-03-16 12:15:00,30.43,30.44,30.41,30.43,47800.0,25.522,25.5304,25.5052,25.522,47800.0
2012-03-16 12:20:00,30.44,30.49,30.41,30.43,80500.0,25.5304,25.5723,25.5052,25.522,80500.0
2012-03-16 12:25:00,30.43,30.45,30.38,30.45,61600.0,25.522,25.5387,25.48,25.5387,61600.0
2012-03-16 12:30:00,30.44,30.46,30.44,30.45,17800.0,25.5304,25.5471,25.5304,25.5387,17800.0
2012-03-16 12:35:00,30.46,30.48,30.43,30.45,39400.0,25.5471,25.5639,25.522,25.5387,39400.0
2012-03-16 12:40:00,30.44,30.58,30.44,30.58,34700.0,25.5304,25.6478,25.5304,25.6478,34700.0
2012-03-16 12:45:00,30.57,30.57,30.52,30.53,22000.0,25.6394,25.6394,25.5975,25.6058,22000.0
2012-03-16 12:50:00,30.53,30.57,30.53,30.57,11700.0,25.6058,25.6394,25.6058,25.6394,11700.0
2012-03-16 12:55:00,30.57,30.57,30.53,30.53,19000.0,25.6394,25.6394,25.6058,25.6058,19000.0
2012-03-16 13:00:00,30.52,30.6,30.52,30.55,40500.0,25.5975,25.6646,25.5975,25.6226,40500.0
2012-03-16 13:05:00,30.54,30.55,30.53,30.53,5900.0,25.6142,25.6226,25.6058,25.6058,5900.0
2012-03-16 13:10:00,30.54,30.56,30.49,30.56,23000.0,25.6142,25.631,25.5723,25.631,23000.0
2012-03-16 13:15:00,30.57,30.6,30.56,30.58,25000.0,25.6394,25.6646,25.631,25.6478,25000.0
2012-03-16 13:20:00,30.59,30.59,30.55,30.56,17500.0,25.6562,25.6562,25.6226,25.631,17500.0
2012-03-16 13:25:00,30.56,30.64,30.56,30.61,37100.0,25.631,25.6981,25.631,25.6729,37100.0
2012-03-16 13:30:00,30.62,30.65,30.58,30.58,24500.0,25.6813,25.7065,25.6478,25.6478,24500.0
2012-03-16 13:35:00,30.58,30.6,30.55,30.6,17700.0,25.6478,25.6646,25.6226,25.6646,17700.0
2012-03-16 13:40:00,30.6,30.61,30.57,30.58,18000.0,25.6646,25.6729,25.6394,25.6478,18000.0
2012-03-16 13:45:00,30.59,30.66,30.58,30.65,54200.0,25.6562,25.7149,25.6478,25.7065,54200.0
2012-03-16 13:50:00,30.66,30.66,30.59,30.62,33400.0,25.7149,25.7149,25.6562,25.6813,33400.0
2012-03-16 13:55:00,30.61,30.65,30.6,30.65,21900.0,25.6729,25.7065,25.6646,25.7065,21900.0
2012-03-16 14:00:00,30.64,30.71,30.62,30.65,70400.0,25.6981,25.7568,25.6813,25.7065,70400.0
2012-03-16 14:05:00,30.65,30.68,30.61,30.68,28300.0,25.7065,25.7316,25.6729,25.7316,28300.0
2012-03-16 14:10:00,30.68,30.71,30.54,30.54,32200.0,25.7316,25.7568,25.6142,25.6142,32200.0
2012-03-16 14:15:00,30.54,30.57,30.49,30.49,26600.0,25.6142,25.6394,25.5723,25.5723,26600.0
2012-03-16 14:20:00,30.49,30.6,30.49,30.6,32100.0,25.5723,25.6646,25.5723,25.6646,32100.0
2012-03-16 14:25:00,30.6,30.65,30.59,30.65,36800.0,25.6646,25.7065,25.6562,25.7065,36800.0
2012-03-16 14:30:00,30.65,30.65,30.62,30.63,21100.0,25.7065,25.7065,25.6813,25.6897,21100.0
2012-03-16 14:35:00,30.63,30.67,30.62,30.66,31100.0,25.6897,25.7233,25.6813,25.7149,31100.0
2012-03-16 14:40:00,30.65,30.67,30.58,30.59,48500.0,25.7065,25.7233,25.6478,25.6562,48500.0
2012-03-16 14:45:00,30.59,30.65,30.55,30.63,31000.0,25.6562,25.7065,25.6226,25.6897,31000.0
2012-03-16 14:50:00,30.63,30.63,30.52,30.57,64600.0,25.6897,25.6897,25.5975,25.6394,64600.0
2012-03-16 14:55:00,30.57,30.6,30.56,30.59,33900.0,25.6394,25.6646,25.631,25.6562,33900.0
2012-03-16 15:00:00,30.58,30.59,30.57,30.59,78400.0,25.6478,25.6562,25.6394,25.6562,78400.0
2012-03-16 15:05:00,30.58,30.59,30.56,30.57,32900.0,25.6478,25.6562,25.631,25.6394,32900.0
2012-03-16 15:10:00,30.56,30.57,30.48,30.48,61300.0,25.631,25.6394,25.5639,25.5639,61300.0
2012-03-16 15:15:00,30.48,30.5,30.45,30.49,68200.0,25.5639,25.5807,25.5387,25.5723,68200.0
2012-03-16 15:20:00,30.48,30.51,30.46,30.47,72400.0,25.5639,25.5891,25.5471,25.5555,72400.0
2012-03-16 15:25:00,30.46,30.52,30.45,30.51,48900.0,25.5471,25.5975,25.5387,25.5891,48900.0
2012-03-16 15:30:00,30.5,30.51,30.41,30.48,70600.0,25.5807,25.5891,25.5052,25.5639,70600.0
2012-03-16 15:35:00,30.48,30.52,30.45,30.49,84500.0,25.5639,25.5975,25.5387,25.5723,84500.0
2012-03-16 15:40:00,30.49,30.55,30.44,30.54,71700.0,25.5723,25.6226,25.5304,25.6142,71700.0
2012-03-16 15:45:00,30.55,30.6,30.52,30.57,108600.0,25.6226,25.6646,25.5975,25.6394,108600.0
2012-03-16 15:50:00,30.58,30.63,30.56,30.58,166500.0,25.6478,25.6897,25.631,25.6478,166500.0
2012-03-16 15:55:00,30.59,30.61,30.56,30.57,239100.0,25.6562,25.6729,25.631,25.6394,239100.0
2012-03-19 09:30:00,30.41,30.43,30.35,30.42,27100.0,25.5052,25.522,25.4549,25.5136,27100.0
2012-03-19 09:35:00,30.45,30.58,30.45,30.56,47200.0,25.5387,25.6478,25.5387,25.631,47200.0
2012-03-19 09:40:00,30.56,30.68,30.56,30.68,51000.0,25.631,25.7316,25.631,25.7316,51000.0
2012-03-19 09:45:00,30.69,30.86,30.68,30.84,62200.0,25.74,25.8826,25.7316,25.8658,62200.0
2012-03-19 09:50:00,30.84,30.94,30.83,30.83,52400.0,25.8658,25.9497,25.8575,25.8575,52400.0
2012-03-19 09:55:00,30.82,30.84,30.79,30.79,12300.0,25.8491,25.8658,25.8239,25.8239,12300.0
2012-03-19 10:00:00,30.78,30.78,30.67,30.7,33500.0,25.8155,25.8155,25.7233,25.7484,33500.0
2012-03-19 10:05:00,30.72,30.79,30.7,30.79,122000.0,25.7652,25.8239,25.7484,25.8239,122000.0
2012-03-19 10:10:00,30.78,30.82,30.73,30.76,106900.0,25.8155,25.8491,25.7736,25.7987,106900.0
2012-03-19 10:15:00,30.75,30.78,30.75,30.78,14800.0,25.7904,25.8155,25.7904,25.8155,14800.0
2012-03-19 10:20:00,30.78,30.8,30.68,30.68,23600.0,25.8155,25.8323,25.7316,25.7316,23600.0
2012-03-19 10:25:00,30.69,30.7,30.67,30.69,16600.0,25.74,25.7484,25.7233,25.74,16600.0
2012-03-19 10:30:00,30.7,30.7,30.62,30.64,46000.0,25.7484,25.7484,25.6813,25.6981,46000.0
2012-03-19 10:35:00,30.64,30.66,30.61,30.63,17300.0,25.6981,25.7149,25.6729,25.6897,17300.0
2012-03-19 10:40:00,30.63,30.63,30.56,30.59,24100.0,25.6897,25.6897,25.631,25.6562,24100.0
2012-03-19 10:45:00,30.59,30.71,30.59,30.7,23700.0,25.6562,25.7568,25.6562,25.7484,23700.0
2012-03-19 10:50:00,30.71,30.71,30.63,30.64,10400.0,25.7568,25.7568,25.6897,25.6981,10400.0
2012-03-19 10:55:00,30.64,30.69,30.6,30.69,69700.0,25.6981,25.74,25.6646,25.74,69700.0
2012-03-19 11:00:00,30.68,30.7,30.67,30.7,61700.0,25.7316,25.7484,25.7233,25.7484,61700.0
2012-03-19 11:05:00,30.7,30.78,30.67,30.71,82500.0,25.7484,25.8155,25.7233,25.7568,82500.0
2012-03-19 11:10:00,30.71,30.71,30.63,30.63,9300.0,25.7568,25.7568,25.6897,25.6897,9300.0
2012-03-19 11:15:00,30.64,30.66,30.62,30.63,19300.0,25.6981,25.7149,25.6813,25.6897,19300.0
2012-03-19 11:20:00,30.63,30.64,30.58,30.58,13300.0,25.6897,25.6981,25.6478,25.6478,13300.0
2012-03-19 11:25:00,30.58,30.58,30.52,30.55,13100.0,25.6478,25.6478,25.5975,25.6226,13100.0
2012-03-19 11:30:00,30.55,30.55,30.52,30.54,18100.0,25.6226,25.6226,25.5975,25.6142,18100.0
2012-03-19 11:35:00,30.54,30.61,30.54,30.6,14800.0,25.6142,25.6729,25.6142,25.6646,14800.0
2012-03-19 11:40:00,30.6,30.61,30.53,30.61,17800.0,25.6646,25.6729,25.6058,25.6729,17800.0
2012-03-19 11:45:00,30.61,30.68,30.61,30.67,20700.0,25.6729,25.7316,25.6729,25.7233,20700.0
2012-03-19 11:50:00,30.68,30.77,30.67,30.76,58600.0,25.7316,25.8071,25.7233,25.7987,58600.0
2012-03-19 11:55:00,30.75,30.77,30.73,30.74,32600.0,25.7904,25.8071,25.7736,25.782,32600.0
2012-03-19 12:00:00,30.73,30.74,30.71,30.72,12100.0,25.7736,25.782,25.7568,25.7652,12100.0
2012-03-19 12:05:00,30.71,30.72,30.66,30.68,20800.0,25.7568,25.7652,25.7149,25.7316,20800.0
2012-03-19 12:10:00,30.67,30.68,30.65,30.66,9700.0,25.7233,25.7316,25.7065,25.7149,9700.0
2012-03-19 12:15:00,30.66,30.66,30.61,30.65,24400.0,25.7149,25.7149,25.6729,25.7065,24400.0
2012-03-19 12:20:00,30.65,30.65,30.57,30.59,17700.0,25.7065,25.7065,25.6394,25.6562,17700.0
2012-03-19 12:25:00,30.58,30.59,30.58,30.59,2800.0,25.6478,25.6562,25.6478,25.6562,2800.0
2012-03-19 12:30:00,30.59,30.59,30.56,30.57,7500.0,25.6562,25.6562,25.631,25.6394,7500.0
2012-03-19 12:35:00,30.57,30.63,30.57,30.62,18200.0,25.6394,25.6897,25.6394,25.6813,18200.0
2012-03-19 12:40:00,30.61,30.68,30.61,30.68,22500.0,25.6729,25.7316,25.6729,25.7316,22500.0
2012-03-19 12:45:00,30.68,30.68,30.63,30.64,6400.0,25.7316,25.7316,25.6897,25.6981,6400.0
2012-03-19 12:50:00,30.64,30.64,30.61,30.62,9700.0,25.6981,25.6981,25.6729,25.6813,9700.0
2012-03-19 12:55:00,30.61,30.63,30.61,30.62,9100.0,25.6729,25.6897,25.6729,25.6813,9100.0
2012-03-19 13:00:00,30.63,30.67,30.62,30.63,16500.0,25.6897,25.7233,25.6813,25.6897,16500.0
2012-03-19 13:05:00,30.64,30.8,30.64,30.7,81200.0,25.6981,25.8323,25.6981,25.7484,81200.0
2012-03-19 13:10:00,30.71,30.73,30.68,30.73,15600.0,25.7568,25.7736,25.7316,25.7736,15600.0
2012-03-19 13:15:00,30.72,30.72,30.69,30.69,3900.0,25.7652,25.7652,25.74,25.74,3900.0
2012-03-19 13:20:00,30.69,30.74,30.67,30.72,16700.0,25.74,25.782,25.7233,25.7652,16700.0
2012-03-19 13:25:00,30.72,30.73,30.68,30.73,8200.0,25.7652,25.7736,25.7316,25.7736,8200.0
2012-03-19 13:30:00,30.74,30.81,30.69,30.8,58200.0,25.782,25.8407,25.74,25.8323,58200.0
2012-03-19 13:35:00,30.8,30.8,30.75,30.75,5600.0,25.8323,25.8323,25.7904,25.7904,5600.0
2012-03-19 13:40:00,30.75,30.8,30.75,30.79,13700.0,25.7904,25.8323,25.7904,25.8239,13700.0
2012-03-19 13:45:00,30.79,30.8,30.76,30.79,19500.0,25.8239,25.8323,25.7987,25.8239,19500.0
2012-03-19 13:50:00,30.78,30.81,30.78,30.81,15700.0,25.8155,25.8407,25.8155,25.8407,15700.0
2012-03-19 13:55:00,30.8,30.8,30.75,30.75,13300.0,25.8323,25.8323,25.7904,25.7904,13300.0
2012-03-19 14:00:00,30.76,30.8,30.74,30.74,11200.0,25.7987,25.8323,25.782,25.782,11200.0
2012-03-19 14:05:00,30.73,30.77,30.73,30.76,10500.0,25.7736,25.8071,25.7736,25.7987,10500.0
2012-03-19 14:10:00,30.76,30.76,30.73,30.75,8700.0,25.7987,25.7987,25.7736,25.7904,8700.0
2012-03-19 14:15:00,30.75,30.76,30.75,30.75,9300.0,25.7904,25.7987,25.7904,25.7904,9300.0
2012-03-19 14:20:00,30.74,30.74,30.7,30.71,7100.0,25.782,25.782,25.7484,25.7568,7100.0
2012-03-19 14:25:00,30.71,30.71,30.68,30.68,6100.0,25.7568,25.7568,25.7316,25.7316,6100.0
2012-03-19 14:30:00,30.69,30.69,30.65,30.67,17200.0,25.74,25.74,25.7065,25.7233,17200.0
2012-03-19 14:35:00,30.67,30.69,30.66,30.69,11000.0,25.7233,25.74,25.7149,25.74,11000.0
2012-03-19 14:40:00,30.69,30.71,30.68,30.69,17000.0,25.74,25.7568,25.7316,25.74,17000.0
2012-03-19 14:45:00,30.68,30.73,30.67,30.73,25300.0,25.7316,25.7736,25.7233,25.7736,25300.0
2012-03-19 14:50:00,30.73,30.73,30.7,30.72,20500.0,25.7736,25.7736,25.7484,25.7652,20500.0
2012-03-19 14:55:00,30.71,30.72,30.65,30.69,31000.0,25.7568,25.7652,25.7065,25.74,31000.0
2012-03-19 15:00:00,30.68,30.76,30.68,30.73,16600.0,25.7316,25.7987,25.7316,25.7736,16600.0
2012-03-19 15:05:00,30.73,30.74,30.68,30.68,22100.0,25.7736,25.782,25.7316,25.7316,22100.0
2012-03-19 15:10:00,30.68,30.7,30.68,30.69,16200.0,25.7316,25.7484,25.7316,25.74,16200.0
2012-03-19 15:15:00,30.68,30.7,30.68,30.69,19700.0,25.7316,25.7484,25.7316,25.74,19700.0
2012-03-19 15:20:00,30.69,30.72,30.66,30.67,32100.0,25.74,25.7652,25.7149,25.7233,32100.0
2012-03-19 15:25:00,30.66,30.67,30.62,30.65,50800.0,25.7149,25.7233,25.6813,25.7065,50800.0
2012-03-19 15:30:00,30.65,30.68,30.62,30.62,26300.0,25.7065,25.7316,25.6813,25.6813,26300.0
2012-03-19 15:35:00,30.62,30.64,30.62,30.62,39000.0,25.6813,25.6981,25.6813,25.6813,39000.0
2012-03-19 15:40:00,30.62,30.66,30.57,30.61,80400.0,25.6813,25.7149,25.6394,25.6729,80400.0
2012-03-19 15:45:00,30.6,30.63,30.6,30.63,41600.0,25.6646,25.6897,25.6646,25.6897,41600.0
2012-03-19 15:50:00,30.63,30.63,30.55,30.57,84900.0,25.6897,25.6897,25.6226,25.6394,84900.0
2012-03-19 15:55:00,30.57,30.58,30.54,30.55,162300.0,25.6394,25.6478,25.6142,25.6226,162300.0
2012-03-20 09:30:00,30.01,30.11,29.97,30.08,61100.0,25.1697,25.2536,25.1362,25.2284,61100.0
2012-03-20 09:35:00,30.08,30.16,30.07,30.1,87500.0,25.2284,25.2955,25.22,25.2452,87500.0
2012-03-20 09:40:00,30.1,30.13,30.0,30.01,41900.0,25.2452,25.2704,25.1613,25.1697,41900.0
2012-03-20 09:45:00,30.01,30.05,29.94,29.95,47200.0,25.1697,25.2033,25.111,25.1194,47200.0
2012-03-20 09:50:00,29.95,29.97,29.92,29.96,26300.0,25.1194,25.1362,25.0942,25.1278,26300.0
2012-03-20 09:55:00,29.95,30.21,29.93,30.2,71800.0,25.1194,25.3375,25.1026,25.3291,71800.0
2012-03-20 10:00:00,30.19,30.28,30.13,30.25,64500.0,25.3207,25.3962,25.2704,25.371,64500.0
2012-03-20 10:05:00,30.24,30.3,30.24,30.29,14000.0,25.3626,25.4129,25.3626,25.4046,14000.0
2012-03-20 10:10:00,30.29,30.41,30.28,30.41,36200.0,25.4046,25.5052,25.3962,25.5052,36200.0
2012-03-20 10:15:00,30.41,30.41,30.31,30.32,6400.0,25.5052,25.5052,25.4213,25.4297,6400.0
2012-03-20 10:20:00,30.33,30.34,30.24,30.29,59200.0,25.4381,25.4465,25.3626,25.4046,59200.0
2012-03-20 10:25:00,30.28,30.33,30.27,30.31,40800.0,25.3962,25.4381,25.3878,25.4213,40800.0
2012-03-20 10:30:00,30.32,30.33,30.27,30.29,38700.0,25.4297,25.4381,25.3878,25.4046,38700.0
2012-03-20 10:35:00,30.3,30.34,30.3,30.32,10000.0,25.4129,25.4465,25.4129,25.4297,10000.0
2012-03-20 10:40:00,30.33,30.34,30.31,30.32,6600.0,25.4381,25.4465,25.4213,25.4297,6600.0
2012-03-20 10:45:00,30.32,30.44,30.32,30.44,17600.0,25.4297,25.5304,25.4297,25.5304,17600.0
2012-03-20 10:50:00,30.44,30.55,30.44,30.54,21600.0,25.5304,25.6226,25.5304,25.6142,21600.0
2012-03-20 10:55:00,30.53,30.54,30.46,30.49,10800.0,25.6058,25.6142,25.5471,25.5723,10800.0
2012-03-20 11:00:00,30.49,30.53,30.47,30.49,22600.0,25.5723,25.6058,25.5555,25.5723,22600.0
2012-03-20 11:05:00,30.49,30.55,30.48,30.52,28300.0,25.5723,25.6226,25.5639,25.5975,28300.0
2012-03-20 11:10:00,30.51,30.52,30.43,30.46,16800.0,25.5891,25.5975,25.522,25.5471,16800.0
2012-03-20 11:15:00,30.46,30.47,30.39,30.42,29900.0,25.5471,25.5555,25.4884,25.5136,29900.0
2012-03-20 11:20:00,30.42,30.45,30.42,30.45,18500.0,25.5136,25.5387,25.5136,25.5387,18500.0
2012-03-20 11:25:00,30.43,30.49,30.43,30.49,16000.0,25.522,25.5723,25.522,25.5723,16000.0
2012-03-20 11:30:00,30.48,30.52,30.48,30.49,13000.0,25.5639,25.5975,25.5639,25.5723,13000.0
2012-03-20 11:35:00,30.48,30.5,30.45,30.49,14100.0,25.5639,25.5807,25.5387,25.5723,14100.0
2012-03-20 11:40:00,30.5,30.5,30.42,30.45,57800.0,25.5807,25.5807,25.5136,25.5387,57800.0
2012-03-20 11:45:00,30.44,30.46,30.39,30.45,38700.0,25.5304,25.5471,25.4884,25.5387,38700.0
2012-03-20 11:50:00,30.44,30.46,30.32,30.32,25600.0,25.5304,25.5471,25.4297,25.4297,25600.0
2012-03-20 11:55:00,30.32,30.36,30.31,30.35,13000.0,25.4297,25.4633,25.4213,25.4549,13000.0
2012-03-20 12:00:00,30.34,30.34,30.31,30.33,8900.0,25.4465,25.4465,25.4213,25.4381,8900.0
2012-03-20 12:05:00,30.34,30.34,30.27,30.28,12600.0,25.4465,25.4465,25.3878,25.3962,12600.0
2012-03-20 12:10:00,30.29,30.29,30.23,30.25,24000.0,25.4046,25.4046,25.3542,25.371,24000.0
2012-03-20 12:15:00,30.24,30.24,30.22,30.22,14600.0,25.3626,25.3626,25.3458,25.3458,14600.0
2012-03-20 12:20:00,30.23,30.26,30.23,30.26,14300.0,25.3542,25.3794,25.3542,25.3794,14300.0
2012-03-20 12:25:00,30.24,30.32,30.24,30.32,7900.0,25.3626,25.4297,25.3626,25.4297,7900.0
2012-03-20 12:30:00,30.32,30.37,30.32,30.34,12300.0,25.4297,25.4716,25.4297,25.4465,12300.0
2012-03-20 12:35:00,30.33,30.34,30.32,30.32,3500.0,25.4381,25.4465,25.4297,25.4297,3500.0
2012-03-20 12:40:00,30.32,30.34,30.31,30.31,1700.0,25.4297,25.4465,25.4213,25.4213,1700.0
2012-03-20 12:45:00,30.3,30.31,30.28,30.28,2900.0,25.4129,25.4213,25.3962,25.3962,2900.0
2012-03-20 12:50:00,30.29,30.31,30.28,30.31,3300.0,25.4046,25.4213,25.3962,25.4213,3300.0
2012-03-20 12:55:00,30.31,30.33,30.28,30.29,7100.0,25.4213,25.4381,25.3962,25.4046,7100.0
2012-03-20 13:00:00,30.29,30.29,30.22,30.24,20200.0,25.4046,25.4046,25.3458,25.3626,20200.0
2012-03-20 13:05:00,30.24,30.28,30.23,30.27,11200.0,25.3626,25.3962,25.3542,25.3878,11200.0
2012-03-20 13:10:00,30.28,30.29,30.26,30.26,7300.0,25.3962,25.4046,25.3794,25.3794,7300.0
2012-03-20 13:15:00,30.27,30.27,30.25,30.26,3400.0,25.3878,25.3878,25.371,25.3794,3400.0
2012-03-20 13:20:00,30.27,30.27,30.2,30.21,21500.0,25.3878,25.3878,25.3291,25.3375,21500.0
2012-03-20 13:25:00,30.22,30.27,30.21,30.25,7700.0,25.3458,25.3878,25.3375,25.371,7700.0
2012-03-20 13:30:00,30.25,30.27,30.25,30.27,10200.0,25.371,25.3878,25.371,25.3878,10200.0
2012-03-20 13:35:00,30.27,30.29,30.27,30.29,10300.0,25.3878,25.4046,25.3878,25.4046,10300.0
2012-03-20 13:40:00,30.28,30.31,30.27,30.31,8800.0,25.3962,25.4213,25.3878,25.4213,8800.0
2012-03-20 13:45:00,30.3,30.31,30.26,30.3,18900.0,25.4129,25.4213,25.3794,25.4129,18900.0
2012-03-20 13:50:00,30.31,30.35,30.3,30.34,16400.0,25.4213,25.4549,25.4129,25.4465,16400.0
2012-03-20 13:55:00,30.35,30.35,30.29,30.32,11700.0,25.4549,25.4549,25.4046,25.4297,11700.0
2012-03-20 14:00:00,30.32,30.33,30.25,30.26,30900.0,25.4297,25.4381,25.371,25.3794,30900.0
2012-03-20 14:05:00,30.27,30.33,30.27,30.32,54100.0,25.3878,25.4381,25.3878,25.4297,54100.0
2012-03-20 14:10:00,30.32,30.35,30.32,30.35,6300.0,25.4297,25.4549,25.4297,25.4549,6300.0
2012-03-20 14:15:00,30.36,30.55,30.36,30.46,109700.0,25.4633,25.6226,25.4633,25.5471,109700.0
2012-03-20 14:20:00,30.46,30.58,30.46,30.53,56000.0,25.5471,25.6478,25.5471,25.6058,56000.0
2012-03-20 14:25:00,30.53,30.62,30.5,30.54,72600.0,25.6058,25.6813,25.5807,25.6142,72600.0
2012-03-20 14:30:00,30.53,30.53,30.47,30.47,14400.0,25.6058,25.6058,25.5555,25.5555,14400.0
2012-03-20 14:35:00,30.48,30.5,30.44,30.44,10900.0,25.5639,25.5807,25.5304,25.5304,10900.0
2012-03-20 14:40:00,30.45,30.5,30.45,30.45,10100.0,25.5387,25.5807,25.5387,25.5387,10100.0
2012-03-20 14:45:00,30.45,30.45,30.4,30.41,18300.0,25.5387,25.5387,25.4968,25.5052,18300.0
2012-03-20 14:50:00,30.4,30.43,30.38,30.43,21500.0,25.4968,25.522,25.48,25.522,21500.0
2012-03-20 14:55:00,30.43,30.53,30.43,30.52,40900.0,25.522,25.6058,25.522,25.5975,40900.0
2012-03-20 15:00:00,30.52,30.52,30.43,30.48,24900.0,25.5975,25.5975,25.522,25.5639,24900.0
2012-03-20 15:05:00,30.49,30.5,30.36,30.37,93200.0,25.5723,25.5807,25.4633,25.4716,93200.0
2012-03-20 15:10:00,30.37,30.37,30.35,30.37,19000.0,25.4716,25.4716,25.4549,25.4716,19000.0
2012-03-20 15:15:00,30.37,30.37,30.35,30.35,18200.0,25.4716,25.4716,25.4549,25.4549,18200.0
2012-03-20 15:20:00,30.36,30.37,30.31,30.35,52200.0,25.4633,25.4716,25.4213,25.4549,52200.0
2012-03-20 15:25:00,30.35,30.36,30.32,30.35,38400.0,25.4549,25.4633,25.4297,25.4549,38400.0
2012-03-20 15:30:00,30.35,30.44,30.34,30.42,30100.0,25.4549,25.5304,25.4465,25.5136,30100.0
2012-03-20 15:35:00,30.41,30.43,30.32,30.32,21200.0,25.5052,25.522,25.4297,25.4297,21200.0
2012-03-20 15:40:00,30.32,30.33,30.29,30.29,48700.0,25.4297,25.4381,25.4046,25.4046,48700.0
2012-03-20 15:45:00,30.3,30.31,30.26,30.3,43100.0,25.4129,25.4213,25.3794,25.4129,43100.0
2012-03-20 15:50:00,30.3,30.33,30.28,30.3,46600.0,25.4129,25.4381,25.3962,25.4129,46600.0
2012-03-20 15:55:00,30.31,30.35,30.3,30.32,66100.0,25.4213,25.4549,25.4129,25.4297,66100.0
2012-03-21 09:30:00,30.17,30.35,30.11,30.12,63700.0,25.3039,25.4549,25.2536,25.262,63700.0
2012-03-21 09:35:00,30.11,30.38,30.03,30.35,45900.0,25.2536,25.48,25.1865,25.4549,45900.0
2012-03-21 09:40:00,30.34,30.43,30.3,30.34,26800.0,25.4465,25.522,25.4129,25.4465,26800.0
2012-03-21 09:45:00,30.34,30.52,30.29,30.51,54500.0,25.4465,25.5975,25.4046,25.5891,54500.0
2012-03-21 09:50:00,30.51,30.51,30.21,30.23,24100.0,25.5891,25.5891,25.3375,25.3542,24100.0
2012-03-21 09:55:00,30.22,30.23,30.18,30.18,10100.0,25.3458,25.3542,25.3123,25.3123,10100.0
2012-03-21 10:00:00,30.18,30.18,30.12,30.14,14700.0,25.3123,25.3123,25.262,25.2787,14700.0
2012-03-21 10:05:00,30.14,30.19,30.08,30.11,22300.0,25.2787,25.3207,25.2284,25.2536,22300.0
2012-03-21 10:10:00,30.11,30.15,30.1,30.14,18700.0,25.2536,25.2871,25.2452,25.2787,18700.0
2012-03-21 10:15:00,30.15,30.29,30.15,30.24,25100.0,25.2871,25.4046,25.2871,25.3626,25100.0
2012-03-21 10:20:00,30.23,30.24,30.16,30.16,11900.0,25.3542,25.3626,25.2955,25.2955,11900.0
2012-03-21 10:25:00,30.16,30.17,30.13,30.17,12500.0,25.2955,25.3039,25.2704,25.3039,12500.0
2012-03-21 10:30:00,30.17,30.23,30.17,30.18,14300.0,25.3039,25.3542,25.3039,25.3123,14300.0
2012-03-21 10:35:00,30.18,30.25,30.18,30.24,8900.0,25.3123,25.371,25.3123,25.3626,8900.0
2012-03-21 10:40:00,30.23,30.27,30.2,30.27,71500.0,25.3542,25.3878,25.3291,25.3878,71500.0
2012-03-21 10:45:00,30.27,30.28,30.17,30.23,9900.0,25.3878,25.3962,25.3039,25.3542,9900.0
2012-03-21 10:50:00,30.23,30.23,30.16,30.16,10700.0,25.3542,25.3542,25.2955,25.2955,10700.0
2012-03-21 10:55:00,30.17,30.17,30.08,30.12,23400.0,25.3039,25.3039,25.2284,25.262,23400.0
2012-03-21 11:00:00,30.11,30.16,30.08,30.14,18100.0,25.2536,25.2955,25.2284,25.2787,18100.0
2012-03-21 11:05:00,30.13,30.2,30.11,30.18,24000.0,25.2704,25.3291,25.2536,25.3123,24000.0
2012-03-21 11:10:00,30.18,30.21,30.15,30.15,67400.0,25.3123,25.3375,25.2871,25.2871,67400.0
2012-03-21 11:15:00,30.15,30.23,30.15,30.2,10800.0,25.2871,25.3542,25.2871,25.3291,10800.0
2012-03-21 11:20:00,30.2,30.21,30.16,30.16,13900.0,25.3291,25.3375,25.2955,25.2955,13900.0
2012-03-21 11:25:00,30.17,30.22,30.15,30.21,28800.0,25.3039,25.3458,25.2871,25.3375,28800.0
2012-03-21 11:30:00,30.21,30.24,30.19,30.22,10100.0,25.3375,25.3626,25.3207,25.3458,10100.0
2012-03-21 11:35:00,30.21,30.26,30.21,30.23,24300.0,25.3375,25.3794,25.3375,25.3542,24300.0
2012-03-21 11:40:00,30.23,30.27,30.21,30.23,20000.0,25.3542,25.3878,25.3375,25.3542,20000.0
2012-03-21 11:45:00,30.23,30.24,30.16,30.17,19200.0,25.3542,25.3626,25.2955,25.3039,19200.0
2012-03-21 11:50:00,30.17,30.18,30.15,30.18,11400.0,25.3039,25.3123,25.2871,25.3123,11400.0
2012-03-21 11:55:00,30.18,30.19,30.13,30.14,12700.0,25.3123,25.3207,25.2704,25.2787,12700.0
2012-03-21 12:00:00,30.14,30.19,30.13,30.14,14500.0,25.2787,25.3207,25.2704,25.2787,14500.0
2012-03-21 12:05:00,30.15,30.17,30.11,30.17,15000.0,25.2871,25.3039,25.2536,25.3039,15000.0
2012-03-21 12:10:00,30.17,30.22,30.15,30.2,11300.0,25.3039,25.3458,25.2871,25.3291,11300.0
2012-03-21 12:15:00,30.18,30.18,30.12,30.14,9200.0,25.3123,25.3123,25.262,25.2787,9200.0
2012-03-21 12:20:00,30.17,30.19,30.13,30.14,7000.0,25.3039,25.3207,25.2704,25.2787,7000.0
2012-03-21 12:25:00,30.15,30.17,30.14,30.15,7900.0,25.2871,25.3039,25.2787,25.2871,7900.0
2012-03-21 12:30:00,30.16,30.16,30.14,30.14,3800.0,25.2955,25.2955,25.2787,25.2787,3800.0
2012-03-21 12:35:00,30.14,30.17,30.14,30.16,6400.0,25.2787,25.3039,25.2787,25.2955,6400.0
2012-03-21 12:40:00,30.16,30.19,30.15,30.17,9000.0,25.2955,25.3207,25.2871,25.3039,9000.0
2012-03-21 12:45:00,30.16,30.17,30.14,30.14,17000.0,25.2955,25.3039,25.2787,25.2787,17000.0
2012-03-21 12:50:00,30.16,30.2,30.14,30.15,6500.0,25.2955,25.3291,25.2787,25.2871,6500.0
2012-03-21 12:55:00,30.14,30.16,30.14,30.15,3100.0,25.2787,25.2955,25.2787,25.2871,3100.0
2012-03-21 13:00:00,30.15,30.18,30.13,30.13,5000.0,25.2871,25.3123,25.2704,25.2704,5000.0
2012-03-21 13:05:00,30.13,30.14,30.12,30.14,6100.0,25.2704,25.2787,25.262,25.2787,6100.0
2012-03-21 13:10:00,30.15,30.17,30.1,30.1,11500.0,25.2871,25.3039,25.2452,25.2452,11500.0
2012-03-21 13:15:00,30.1,30.11,30.09,30.11,4400.0,25.2452,25.2536,25.2368,25.2536,4400.0
2012-03-21 13:20:00,30.11,30.14,30.08,30.08,23400.0,25.2536,25.2787,25.2284,25.2284,23400.0
2012-03-21 13:25:00,30.08,30.11,30.05,30.09,22000.0,25.2284,25.2536,25.2033,25.2368,22000.0
2012-03-21 13:30:00,30.09,30.09,30.01,30.04,13500.0,25.2368,25.2368,25.1697,25.1949,13500.0
2012-03-21 13:35:00,30.04,30.05,29.99,30.04,20200.0,25.1949,25.2033,25.1529,25.1949,20200.0
2012-03-21 13:40:00,30.05,30.05,30.0,30.02,13300.0,25.2033,25.2033,25.1613,25.1781,13300.0
2012-03-21 13:45:00,30.02,30.03,29.99,30.03,13600.0,25.1781,25.1865,25.1529,25.1865,13600.0
2012-03-21 13:50:00,30.03,30.08,30.01,30.05,23900.0,25.1865,25.2284,25.1697,25.2033,23900.0
2012-03-21 13:55:00,30.04,30.04,29.99,30.0,8200.0,25.1949,25.1949,25.1529,25.1613,8200.0
2012-03-21 14:00:00,30.0,30.07,29.99,30.04,19300.0,25.1613,25.22,25.1529,25.1949,19300.0
2012-03-21 14:05:00,30.05,30.05,30.0,30.0,11000.0,25.2033,25.2033,25.1613,25.1613,11000.0
2012-03-21 14:10:00,30.0,30.04,30.0,30.01,18100.0,25.1613,25.1949,25.1613,25.1697,18100.0
2012-03-21 14:15:00,30.02,30.03,29.98,30.01,98900.0,25.1781,25.1865,25.1446,25.1697,98900.0
2012-03-21 14:20:00,30.01,30.04,30.0,30.02,48800.0,25.1697,25.1949,25.1613,25.1781,48800.0
2012-03-21 14:25:00,30.02,30.04,29.97,29.99,162400.0,25.1781,25.1949,25.1362,25.1529,162400.0
2012-03-21 14:30:00,29.99,30.04,29.97,30.01,34400.0,25.1529,25.1949,25.1362,25.1697,34400.0
2012-03-21 14:35:00,30.0,30.03,30.0,30.02,15600.0,25.1613,25.1865,25.1613,25.1781,15600.0
2012-03-21 14:40:00,30.0,30.02,29.98,30.02,14100.0,25.1613,25.1781,25.1446,25.1781,14100.0
2012-03-21 14:45:00,30.02,30.04,29.99,30.0,12800.0,25.1781,25.1949,25.1529,25.1613,12800.0
2012-03-21 14:50:00,30.0,30.01,29.96,29.99,15800.0,25.1613,25.1697,25.1278,25.1529,15800.0
2012-03-21 14:55:00,29.99,30.0,29.98,29.99,9500.0,25.1529,25.1613,25.1446,25.1529,9500.0
2012-03-21 15:00:00,30.0,30.03,29.98,29.98,17200.0,25.1613,25.1865,25.1446,25.1446,17200.0
2012-03-21 15:05:00,29.99,30.05,29.99,30.04,25100.0,25.1529,25.2033,25.1529,25.1949,25100.0
2012-03-21 15:10:00,30.04,30.07,30.01,30.01,15700.0,25.1949,25.22,25.1697,25.1697,15700.0
2012-03-21 15:15:00,30.01,30.02,30.0,30.01,20800.0,25.1697,25.1781,25.1613,25.1697,20800.0
2012-03-21 15:20:00,30.0,30.04,30.0,30.03,21100.0,25.1613,25.1949,25.1613,25.1865,21100.0
2012-03-21 15:25:00,30.03,30.05,30.01,30.05,15300.0,25.1865,25.2033,25.1697,25.2033,15300.0
2012-03-21 15:30:00,30.04,30.11,30.04,30.11,19000.0,25.1949,25.2536,25.1949,25.2536,19000.0
2012-03-21 15:35:00,30.1,30.11,30.02,30.05,42000.0,25.2452,25.2536,25.1781,25.2033,42000.0
2012-03-21 15:40:00,30.04,30.08,30.01,30.07,51700.0,25.1949,25.2284,25.1697,25.22,51700.0
2012-03-21 15:45:00,30.07,30.08,30.03,30.04,62000.0,25.22,25.2284,25.1865,25.1949,62000.0
2012-03-21 15:50:00,30.04,30.05,30.01,30.02,85800.0,25.1949,25.2033,25.1697,25.1781,85800.0
2012-03-21 15:55:00,30.02,30.02,29.98,29.98,128000.0,25.1781,25.1781,25.1446,25.1446,128000.0
2012-03-22 09:30:00,29.72,29.74,29.64,29.71,63100.0,24.9265,24.9433,24.8594,24.9181,63100.0
2012-03-22 09:35:00,29.71,29.74,29.65,29.73,84300.0,24.9181,24.9433,24.8678,24.9349,84300.0
2012-03-22 09:40:00,29.72,29.72,29.61,29.66,31200.0,24.9265,24.9265,24.8342,24.8762,31200.0
2012-03-22 09:45:00,29.67,29.85,29.62,29.82,51100.0,24.8846,25.0355,24.8426,25.0104,51100.0
2012-03-22 09:50:00,29.83,29.86,29.82,29.83,50700.0,25.0187,25.0439,25.0104,25.0187,50700.0
2012-03-22 09:55:00,29.8,29.82,29.76,29.8,17500.0,24.9936,25.0104,24.96,24.9936,17500.0
2012-03-22 10:00:00,29.79,29.79,29.69,29.79,26800.0,24.9852,24.9852,24.9013,24.9852,26800.0
2012-03-22 10:05:00,29.79,29.87,29.78,29.84,87500.0,24.9852,25.0523,24.9768,25.0271,87500.0
2012-03-22 10:10:00,29.85,29.93,29.83,29.84,74200.0,25.0355,25.1026,25.0187,25.0271,74200.0
2012-03-22 10:15:00,29.83,29.83,29.68,29.71,52900.0,25.0187,25.0187,24.8929,24.9181,52900.0
2012-03-22 10:20:00,29.72,29.74,29.62,29.62,58400.0,24.9265,24.9433,24.8426,24.8426,58400.0
2012-03-22 10:25:00,29.63,29.71,29.56,29.7,36800.0,24.851,24.9181,24.7923,24.9097,36800.0
2012-03-22 10:30:00,29.71,29.72,29.59,29.61,11900.0,24.9181,24.9265,24.8175,24.8342,11900.0
2012-03-22 10:35:00,29.62,29.65,29.58,29.59,14200.0,24.8426,24.8678,24.8091,24.8175,14200.0
2012-03-22 10:40:00,29.58,29.7,29.58,29.69,15100.0,24.8091,24.9097,24.8091,24.9013,15100.0
2012-03-22 10:45:00,29.68,29.69,29.62,29.62,8800.0,24.8929,24.9013,24.8426,24.8426,8800.0
2012-03-22 10:50:00,29.63,29.63,29.52,29.54,28600.0,24.851,24.851,24.7587,24.7755,28600.0
2012-03-22 10:55:00,29.54,29.57,29.5,29.56,24000.0,24.7755,24.8007,24.742,24.7923,24000.0
2012-03-22 11:00:00,29.55,29.57,29.46,29.49,42400.0,24.7839,24.8007,24.7084,24.7336,42400.0
2012-03-22 11:05:00,29.5,29.53,29.44,29.48,23500.0,24.742,24.7671,24.6916,24.7252,23500.0
2012-03-22 11:10:00,29.48,29.53,29.46,29.51,20300.0,24.7252,24.7671,24.7084,24.7504,20300.0
2012-03-22 11:15:00,29.52,29.52,29.49,29.51,11800.0,24.7587,24.7587,24.7336,24.7504,11800.0
2012-03-22 11:20:00,29.52,29.54,29.46,29.46,43400.0,24.7587,24.7755,24.7084,24.7084,43400.0
2012-03-22 11:25:00,29.47,29.54,29.47,29.54,11400.0,24.7168,24.7755,24.7168,24.7755,11400.0
2012-03-22 11:30:00,29.53,29.58,29.53,29.55,13700.0,24.7671,24.8091,24.7671,24.7839,13700.0
2012-03-22 11:35:00,29.55,29.61,29.52,29.58,30500.0,24.7839,24.8342,24.7587,24.8091,30500.0
2012-03-22 11:40:00,29.57,29.58,29.51,29.51,44400.0,24.8007,24.8091,24.7504,24.7504,44400.0
2012-03-22 11:45:00,29.52,29.56,29.51,29.51,11000.0,24.7587,24.7923,24.7504,24.7504,11000.0
2012-03-22 11:50:00,29.52,29.56,29.52,29.52,12300.0,24.7587,24.7923,24.7587,24.7587,12300.0
2012-03-22 11:55:00,29.52,29.54,29.48,29.5,11100.0,24.7587,24.7755,24.7252,24.742,11100.0
2012-03-22 12:00:00,29.49,29.53,29.49,29.49,20800.0,24.7336,24.7671,24.7336,24.7336,20800.0
2012-03-22 12:05:00,29.5,29.53,29.47,29.48,15700.0,24.742,24.7671,24.7168,24.7252,15700.0
2012-03-22 12:10:00,29.48,29.53,29.46,29.47,19500.0,24.7252,24.7671,24.7084,24.7168,19500.0
2012-03-22 12:15:00,29.49,29.5,29.45,29.45,17800.0,24.7336,24.742,24.7,24.7,17800.0
2012-03-22 12:20:00,29.46,29.52,29.46,29.47,29400.0,24.7084,24.7587,24.7084,24.7168,29400.0
2012-03-22 12:25:00,29.48,29.55,29.48,29.53,21100.0,24.7252,24.7839,24.7252,24.7671,21100.0
2012-03-22 12:30:00,29.54,29.54,29.48,29.51,17500.0,24.7755,24.7755,24.7252,24.7504,17500.0
2012-03-22 12:35:00,29.51,29.56,29.5,29.56,10700.0,24.7504,24.7923,24.742,24.7923,10700.0
2012-03-22 12:40:00,29.56,29.56,29.5,29.52,12800.0,24.7923,24.7923,24.742,24.7587,12800.0
2012-03-22 12:45:00,29.52,29.55,29.51,29.54,17900.0,24.7587,24.7839,24.7504,24.7755,17900.0
2012-03-22 12:50:00,29.53,29.55,29.49,29.55,24300.0,24.7671,24.7839,24.7336,24.7839,24300.0
2012-03-22 12:55:00,29.55,29.57,29.53,29.55,15800.0,24.7839,24.8007,24.7671,24.7839,15800.0
2012-03-22 13:00:00,29.55,29.59,29.55,29.55,16600.0,24.7839,24.8175,24.7839,24.7839,16600.0
2012-03-22 13:05:00,29.56,29.57,29.54,29.56,9200.0,24.7923,24.8007,24.7755,24.7923,9200.0
2012-03-22 13:10:00,29.57,29.59,29.52,29.52,11300.0,24.8007,24.8175,24.7587,24.7587,11300.0
2012-03-22 13:15:00,29.52,29.53,29.47,29.47,19200.0,24.7587,24.7671,24.7168,24.7168,19200.0
2012-03-22 13:20:00,29.47,29.53,29.47,29.53,14600.0,24.7168,24.7671,24.7168,24.7671,14600.0
2012-03-22 13:25:00,29.53,29.56,29.5,29.53,30200.0,24.7671,24.7923,24.742,24.7671,30200.0
2012-03-22 13:30:00,29.53,29.54,29.48,29.51,15800.0,24.7671,24.7755,24.7252,24.7504,15800.0
2012-03-22 13:35:00,29.51,29.58,29.51,29.56,19700.0,24.7504,24.8091,24.7504,24.7923,19700.0
2012-03-22 13:40:00,29.56,29.58,29.53,29.53,15900.0,24.7923,24.8091,24.7671,24.7671,15900.0
2012-03-22 13:45:00,29.52,29.56,29.52,29.56,15100.0,24.7587,24.7923,24.7587,24.7923,15100.0
2012-03-22 13:50:00,29.56,29.57,29.5,29.53,16800.0,24.7923,24.8007,24.742,24.7671,16800.0
2012-03-22 13:55:00,29.53,29.53,29.46,29.51,32300.0,24.7671,24.7671,24.7084,24.7504,32300.0
2012-03-22 14:00:00,29.51,29.52,29.47,29.5,17000.0,24.7504,24.7587,24.7168,24.742,17000.0
2012-03-22 14:05:00,29.53,29.53,29.48,29.51,19800.0,24.7671,24.7671,24.7252,24.7504,19800.0
2012-03-22 14:10:00,29.52,29.58,29.52,29.58,16100.0,24.7587,24.8091,24.7587,24.8091,16100.0
2012-03-22 14:15:00,29.58,29.59,29.51,29.52,21400.0,24.8091,24.8175,24.7504,24.7587,21400.0
2012-03-22 14:20:00,29.53,29.53,29.51,29.51,37700.0,24.7671,24.7671,24.7504,24.7504,37700.0
2012-03-22 14:25:00,29.51,29.52,29.49,29.5,47700.0,24.7504,24.7587,24.7336,24.742,47700.0
2012-03-22 14:30:00,29.49,29.51,29.49,29.5,81300.0,24.7336,24.7504,24.7336,24.742,81300.0
2012-03-22 14:35:00,29.5,29.52,29.48,29.5,38600.0,24.742,24.7587,24.7252,24.742,38600.0
2012-03-22 14:40:00,29.5,29.5,29.48,29.49,32900.0,24.742,24.742,24.7252,24.7336,32900.0
2012-03-22 14:45:00,29.49,29.49,29.38,29.39,79100.0,24.7336,24.7336,24.6413,24.6497,79100.0
2012-03-22 14:50:00,29.39,29.39,29.34,29.39,45400.0,24.6497,24.6497,24.6078,24.6497,45400.0
2012-03-22 14:55:00,29.39,29.39,29.36,29.36,14500.0,24.6497,24.6497,24.6245,24.6245,14500.0
2012-03-22 15:00:00,29.36,29.37,29.26,29.28,108900.0,24.6245,24.6329,24.5407,24.5575,108900.0
2012-03-22 15:05:00,29.29,29.33,29.24,29.3,92700.0,24.5658,24.5994,24.5239,24.5742,92700.0
2012-03-22 15:10:00,29.3,29.31,29.27,29.3,28000.0,24.5742,24.5826,24.5491,24.5742,28000.0
2012-03-22 15:15:00,29.31,29.31,29.24,29.3,22200.0,24.5826,24.5826,24.5239,24.5742,22200.0
2012-03-22 15:20:00,29.31,29.32,29.25,29.32,32100.0,24.5826,24.591,24.5323,24.591,32100.0
2012-03-22 15:25:00,29.32,29.34,29.3,29.32,35700.0,24.591,24.6078,24.5742,24.591,35700.0
2012-03-22 15:30:00,29.32,29.34,29.3,29.31,47500.0,24.591,24.6078,24.5742,24.5826,47500.0
2012-03-22 15:35:00,29.3,29.37,29.3,29.37,85200.0,24.5742,24.6329,24.5742,24.6329,85200.0
2012-03-22 15:40:00,29.37,29.42,29.32,29.34,76100.0,24.6329,24.6749,24.591,24.6078,76100.0
2012-03-22 15:45:00,29.35,29.4,29.35,29.37,74300.0,24.6162,24.6581,24.6162,24.6329,74300.0
2012-03-22 15:50:00,29.37,29.4,29.34,29.37,97000.0,24.6329,24.6581,24.6078,24.6329,97000.0
2012-03-22 15:55:00,29.36,29.41,29.35,29.4,134400.0,24.6245,24.6665,24.6162,24.6581,134400.0
2012-03-23 09:30:00,29.38,29.43,29.29,29.31,19300.0,24.6413,24.6833,24.5658,24.5826,19300.0
2012-03-23 09:35:00,29.33,29.33,29.23,29.25,18500.0,24.5994,24.5994,24.5155,24.5323,18500.0
2012-03-23 09:40:00,29.25,29.25,29.1,29.13,65100.0,24.5323,24.5323,24.4065,24.4316,65100.0
2012-03-23 09:45:00,29.12,29.24,29.1,29.24,21400.0,24.4233,24.5239,24.4065,24.5239,21400.0
2012-03-23 09:50:00,29.24,29.26,29.23,29.26,7200.0,24.5239,24.5407,24.5155,24.5407,7200.0
2012-03-23 09:55:00,29.25,29.31,29.17,29.19,20800.0,24.5323,24.5826,24.4652,24.482,20800.0
2012-03-23 10:00:00,29.18,29.2,29.07,29.09,20800.0,24.4736,24.4904,24.3813,24.3981,20800.0
2012-03-23 10:05:00,29.1,29.1,28.9,28.91,48000.0,24.4065,24.4065,24.2387,24.2471,48000.0
2012-03-23 10:10:00,28.91,28.99,28.9,28.99,27900.0,24.2471,24.3142,24.2387,24.3142,27900.0
2012-03-23 10:15:00,28.99,29.04,28.98,29.03,21900.0,24.3142,24.3562,24.3058,24.3478,21900.0
2012-03-23 10:20:00,29.04,29.15,29.04,29.15,17700.0,24.3562,24.4484,24.3562,24.4484,17700.0
2012-03-23 10:25:00,29.19,29.2,29.14,29.14,12200.0,24.482,24.4904,24.44,24.44,12200.0
2012-03-23 10:30:00,29.13,29.19,29.11,29.18,10900.0,24.4316,24.482,24.4149,24.4736,10900.0
2012-03-23 10:35:00,29.17,29.19,29.16,29.18,5100.0,24.4652,24.482,24.4568,24.4736,5100.0
2012-03-23 10:40:00,29.18,29.24,29.18,29.21,12800.0,24.4736,24.5239,24.4736,24.4987,12800.0
2012-03-23 10:45:00,29.21,29.25,29.19,29.22,9900.0,24.4987,24.5323,24.482,24.5071,9900.0
2012-03-23 10:50:00,29.23,29.32,29.22,29.32,14600.0,24.5155,24.591,24.5071,24.591,14600.0
2012-03-23 10:55:00,29.31,29.31,29.29,29.29,10800.0,24.5826,24.5826,24.5658,24.5658,10800.0
2012-03-23 11:00:00,29.3,29.3,29.24,29.26,27900.0,24.5742,24.5742,24.5239,24.5407,27900.0
2012-03-23 11:05:00,29.25,29.28,29.21,29.24,10600.0,24.5323,24.5575,24.4987,24.5239,10600.0
2012-03-23 11:10:00,29.24,29.26,29.22,29.22,7100.0,24.5239,24.5407,24.5071,24.5071,7100.0
2012-03-23 11:15:00,29.23,29.26,29.23,29.26,14000.0,24.5155,24.5407,24.5155,24.5407,14000.0
2012-03-23 11:20:00,29.26,29.28,29.26,29.27,8800.0,24.5407,24.5575,24.5407,24.5491,8800.0
2012-03-23 11:25:00,29.28,29.3,29.25,29.26,38000.0,24.5575,24.5742,24.5323,24.5407,38000.0
2012-03-23 11:30:00,29.28,29.38,29.28,29.38,18300.0,24.5575,24.6413,24.5575,24.6413,18300.0
2012-03-23 11:35:00,29.39,29.4,29.36,29.36,10100.0,24.6497,24.6581,24.6245,24.6245,10100.0
2012-03-23 11:40:00,29.36,29.43,29.35,29.43,9100.0,24.6245,24.6833,24.6162,24.6833,9100.0
2012-03-23 11:45:00,29.43,29.43,29.37,29.39,19800.0,24.6833,24.6833,24.6329,24.6497,19800.0
2012-03-23 11:50:00,29.39,29.42,29.38,29.42,10200.0,24.6497,24.6749,24.6413,24.6749,10200.0
2012-03-23 11:55:00,29.44,29.45,29.38,29.4,41800.0,24.6916,24.7,24.6413,24.6581,41800.0
2012-03-23 12:00:00,29.4,29.4,29.32,29.33,34600.0,24.6581,24.6581,24.591,24.5994,34600.0
2012-03-23 12:05:00,29.33,29.33,29.25,29.29,89100.0,24.5994,24.5994,24.5323,24.5658,89100.0
2012-03-23 12:10:00,29.3,29.31,29.28,29.3,14200.0,24.5742,24.5826,24.5575,24.5742,14200.0
2012-03-23 12:15:00,29.31,29.32,29.28,29.3,24200.0,24.5826,24.591,24.5575,24.5742,24200.0
2012-03-23 12:20:00,29.3,29.3,29.25,29.28,20800.0,24.5742,24.5742,24.5323,24.5575,20800.0
2012-03-23 12:25:00,29.29,29.29,29.23,29.25,17700.0,24.5658,24.5658,24.5155,24.5323,17700.0
2012-03-23 12:30:00,29.25,29.28,29.23,29.23,10000.0,24.5323,24.5575,24.5155,24.5155,10000.0
2012-03-23 12:35:00,29.23,29.27,29.23,29.27,11800.0,24.5155,24.5491,24.5155,24.5491,11800.0
2012-03-23 12:40:00,29.28,29.38,29.27,29.35,62000.0,24.5575,24.6413,24.5491,24.6162,62000.0
2012-03-23 12:45:00,29.35,29.45,29.35,29.39,59400.0,24.6162,24.7,24.6162,24.6497,59400.0
2012-03-23 12:50:00,29.39,29.43,29.39,29.43,10500.0,24.6497,24.6833,24.6497,24.6833,10500.0
2012-03-23 12:55:00,29.43,29.45,29.4,29.4,37800.0,24.6833,24.7,24.6581,24.6581,37800.0
2012-03-23 13:00:00,29.4,29.42,29.38,29.41,18400.0,24.6581,24.6749,24.6413,24.6665,18400.0
2012-03-23 13:05:00,29.4,29.42,29.4,29.41,5400.0,24.6581,24.6749,24.6581,24.6665,5400.0
2012-03-23 13:10:00,29.41,29.43,29.4,29.43,2600.0,24.6665,24.6833,24.6581,24.6833,2600.0
2012-03-23 13:15:00,29.42,29.43,29.38,29.41,15900.0,24.6749,24.6833,24.6413,24.6665,15900.0
2012-03-23 13:20:00,29.41,29.43,29.4,29.41,23000.0,24.6665,24.6833,24.6581,24.6665,23000.0
2012-03-23 13:25:00,29.4,29.41,29.4,29.4,7000.0,24.6581,24.6665,24.6581,24.6581,7000.0
2012-03-23 13:30:00,29.41,29.45,29.4,29.4,17100.0,24.6665,24.7,24.6581,24.6581,17100.0
2012-03-23 13:35:00,29.4,29.43,29.4,29.41,6400.0,24.6581,24.6833,24.6581,24.6665,6400.0
2012-03-23 13:40:00,29.41,29.44,29.34,29.35,47000.0,24.6665,24.6916,24.6078,24.6162,47000.0
2012-03-23 13:45:00,29.34,29.4,29.34,29.4,9800.0,24.6078,24.6581,24.6078,24.6581,9800.0
2012-03-23 13:50:00,29.4,29.4,29.36,29.37,10600.0,24.6581,24.6581,24.6245,24.6329,10600.0
2012-03-23 13:55:00,29.37,29.37,29.32,29.32,9000.0,24.6329,24.6329,24.591,24.591,9000.0
2012-03-23 14:00:00,29.32,29.35,29.31,29.33,10400.0,24.591,24.6162,24.5826,24.5994,10400.0
2012-03-23 14:05:00,29.34,29.37,29.32,29.35,10800.0,24.6078,24.6329,24.591,24.6162,10800.0
2012-03-23 14:10:00,29.34,29.35,29.33,29.35,15700.0,24.6078,24.6162,24.5994,24.6162,15700.0
2012-03-23 14:15:00,29.35,29.41,29.34,29.38,19100.0,24.6162,24.6665,24.6078,24.6413,19100.0
2012-03-23 14:20:00,29.38,29.44,29.38,29.43,10300.0,24.6413,24.6916,24.6413,24.6833,10300.0
2012-03-23 14:25:00,29.44,29.47,29.44,29.46,9000.0,24.6916,24.7168,24.6916,24.7084,9000.0
2012-03-23 14:30:00,29.46,29.47,29.44,29.44,6000.0,24.7084,24.7168,24.6916,24.6916,6000.0
2012-03-23 14:35:00,29.45,29.45,29.42,29.42,7900.0,24.7,24.7,24.6749,24.6749,7900.0
2012-03-23 14:40:00,29.42,29.44,29.4,29.41,15600.0,24.6749,24.6916,24.6581,24.6665,15600.0
2012-03-23 14:45:00,29.41,29.42,29.4,29.4,7600.0,24.6665,24.6749,24.6581,24.6581,7600.0
2012-03-23 14:50:00,29.4,29.45,29.39,29.42,33400.0,24.6581,24.7,24.6497,24.6749,33400.0
2012-03-23 14:55:00,29.42,29.42,29.36,29.37,12400.0,24.6749,24.6749,24.6245,24.6329,12400.0
2012-03-23 15:00:00,29.37,29.4,29.37,29.39,19400.0,24.6329,24.6581,24.6329,24.6497,19400.0
2012-03-23 15:05:00,29.39,29.42,29.39,29.41,9000.0,24.6497,24.6749,24.6497,24.6665,9000.0
2012-03-23 15:10:00,29.42,29.42,29.34,29.39,22100.0,24.6749,24.6749,24.6078,24.6497,22100.0
2012-03-23 15:15:00,29.39,29.41,29.37,29.4,12200.0,24.6497,24.6665,24.6329,24.6581,12200.0
2012-03-23 15:20:00,29.4,29.41,29.38,29.4,14400.0,24.6581,24.6665,24.6413,24.6581,14400.0
2012-03-23 15:25:00,29.4,29.42,29.37,29.38,19000.0,24.6581,24.6749,24.6329,24.6413,19000.0
2012-03-23 15:30:00,29.37,29.42,29.37,29.4,30200.0,24.6329,24.6749,24.6329,24.6581,30200.0
2012-03-23 15:35:00,29.4,29.43,29.4,29.42,19100.0,24.6581,24.6833,24.6581,24.6749,19100.0
2012-03-23 15:40:00,29.42,29.45,29.38,29.38,34000.0,24.6749,24.7,24.6413,24.6413,34000.0
2012-03-23 15:45:00,29.38,29.44,29.37,29.37,60300.0,24.6413,24.6916,24.6329,24.6329,60300.0
2012-03-23 15:50:00,29.38,29.41,29.35,29.36,34800.0,24.6413,24.6665,24.6162,24.6245,34800.0
2012-03-23 15:55:00,29.37,29.4,29.37,29.37,62100.0,24.6329,24.6581,24.6329,24.6329,62100.0
2012-03-26 09:30:00,29.96,30.22,29.95,30.09,108200.0,25.1278,25.3458,25.1194,25.2368,108200.0
2012-03-26 09:35:00,30.08,30.14,29.99,30.14,106800.0,25.2284,25.2787,25.1529,25.2787,106800.0
2012-03-26 09:40:00,30.18,30.19,30.04,30.05,44900.0,25.3123,25.3207,25.1949,25.2033,44900.0
2012-03-26 09:45:00,30.06,30.13,30.03,30.08,60100.0,25.2116,25.2704,25.1865,25.2284,60100.0
2012-03-26 09:50:00,30.08,30.13,30.06,30.08,54700.0,25.2284,25.2704,25.2116,25.2284,54700.0
2012-03-26 09:55:00,30.08,30.31,30.08,30.29,50900.0,25.2284,25.4213,25.2284,25.4046,50900.0
2012-03-26 10:00:00,30.28,30.4,30.14,30.14,120500.0,25.3962,25.4968,25.2787,25.2787,120500.0
2012-03-26 10:05:00,30.15,30.32,30.15,30.31,27500.0,25.2871,25.4297,25.2871,25.4213,27500.0
2012-03-26 10:10:00,30.31,30.31,30.26,30.27,30900.0,25.4213,25.4213,25.3794,25.3878,30900.0
2012-03-26 10:15:00,30.27,30.3,30.2,30.2,45400.0,25.3878,25.4129,25.3291,25.3291,45400.0
2012-03-26 10:20:00,30.21,30.21,30.06,30.13,30000.0,25.3375,25.3375,25.2116,25.2704,30000.0
2012-03-26 10:25:00,30.12,30.19,30.12,30.16,19000.0,25.262,25.3207,25.262,25.2955,19000.0
2012-03-26 10:30:00,30.16,30.17,30.1,30.12,18800.0,25.2955,25.3039,25.2452,25.262,18800.0
2012-03-26 10:35:00,30.12,30.15,30.1,30.11,27100.0,25.262,25.2871,25.2452,25.2536,27100.0
2012-03-26 10:40:00,30.11,30.13,30.1,30.1,15200.0,25.2536,25.2704,25.2452,25.2452,15200.0
2012-03-26 10:45:00,30.12,30.14,30.11,30.13,16000.0,25.262,25.2787,25.2536,25.2704,16000.0
2012-03-26 10:50:00,30.13,30.14,30.11,30.12,19000.0,25.2704,25.2787,25.2536,25.262,19000.0
2012-03-26 10:55:00,30.13,30.15,30.12,30.14,21200.0,25.2704,25.2871,25.262,25.2787,21200.0
2012-03-26 11:00:00,30.13,30.15,30.02,30.1,38100.0,25.2704,25.2871,25.1781,25.2452,38100.0
2012-03-26 11:05:00,30.11,30.18,30.1,30.18,17800.0,25.2536,25.3123,25.2452,25.3123,17800.0
2012-03-26 11:10:00,30.17,30.17,30.12,30.14,18300.0,25.3039,25.3039,25.262,25.2787,18300.0
2012-03-26 11:15:00,30.14,30.2,30.14,30.16,18000.0,25.2787,25.3291,25.2787,25.2955,18000.0
2012-03-26 11:20:00,30.16,30.21,30.16,30.21,11500.0,25.2955,25.3375,25.2955,25.3375,11500.0
2012-03-26 11:25:00,30.19,30.22,30.16,30.18,11500.0,25.3207,25.3458,25.2955,25.3123,11500.0
2012-03-26 11:30:00,30.18,30.26,30.18,30.21,24500.0,25.3123,25.3794,25.3123,25.3375,24500.0
2012-03-26 11:35:00,30.2,30.21,30.2,30.2,6600.0,25.3291,25.3375,25.3291,25.3291,6600.0
2012-03-26 11:40:00,30.19,30.2,30.17,30.19,6600.0,25.3207,25.3291,25.3039,25.3207,6600.0
2012-03-26 11:45:00,30.19,30.2,30.15,30.2,10700.0,25.3207,25.3291,25.2871,25.3291,10700.0
2012-03-26 11:50:00,30.19,30.2,30.16,30.16,8500.0,25.3207,25.3291,25.2955,25.2955,8500.0
2012-03-26 11:55:00,30.16,30.19,30.15,30.19,8600.0,25.2955,25.3207,25.2871,25.3207,8600.0
2012-03-26 12:00:00,30.17,30.18,30.16,30.16,4600.0,25.3039,25.3123,25.2955,25.2955,4600.0
2012-03-26 12:05:00,30.15,30.15,30.12,30.13,9400.0,25.2871,25.2871,25.262,25.2704,9400.0
2012-03-26 12:10:00,30.12,30.14,30.09,30.12,50700.0,25.262,25.2787,25.2368,25.262,50700.0
2012-03-26 12:15:00,30.12,30.12,30.09,30.1,7700.0,25.262,25.262,25.2368,25.2452,7700.0
2012-03-26 12:20:00,30.11,30.12,30.07,30.07,4000.0,25.2536,25.262,25.22,25.22,4000.0
2012-03-26 12:25:00,30.08,30.09,30.05,30.08,8200.0,25.2284,25.2368,25.2033,25.2284,8200.0
2012-03-26 12:30:00,30.09,30.11,30.08,30.1,10200.0,25.2368,25.2536,25.2284,25.2452,10200.0
2012-03-26 12:35:00,30.11,30.18,30.1,30.13,26000.0,25.2536,25.3123,25.2452,25.2704,26000.0
2012-03-26 12:40:00,30.12,30.14,30.1,30.11,4100.0,25.262,25.2787,25.2452,25.2536,4100.0
2012-03-26 12:45:00,30.12,30.12,30.08,30.1,5300.0,25.262,25.262,25.2284,25.2452,5300.0
2012-03-26 12:50:00,30.11,30.2,30.11,30.19,40700.0,25.2536,25.3291,25.2536,25.3207,40700.0
2012-03-26 12:55:00,30.2,30.2,30.19,30.19,5600.0,25.3291,25.3291,25.3207,25.3207,5600.0
2012-03-26 13:00:00,30.2,30.2,30.14,30.15,3500.0,25.3291,25.3291,25.2787,25.2871,3500.0
2012-03-26 13:05:00,30.16,30.2,30.15,30.18,22200.0,25.2955,25.3291,25.2871,25.3123,22200.0
2012-03-26 13:10:00,30.19,30.19,30.11,30.12,6500.0,25.3207,25.3207,25.2536,25.262,6500.0
2012-03-26 13:15:00,30.12,30.12,30.09,30.09,4200.0,25.262,25.262,25.2368,25.2368,4200.0
2012-03-26 13:20:00,30.09,30.1,30.07,30.09,22600.0,25.2368,25.2452,25.22,25.2368,22600.0
2012-03-26 13:25:00,30.1,30.12,30.06,30.07,14200.0,25.2452,25.262,25.2116,25.22,14200.0
2012-03-26 13:30:00,30.08,30.14,30.08,30.14,11900.0,25.2284,25.2787,25.2284,25.2787,11900.0
2012-03-26 13:35:00,30.14,30.17,30.11,30.11,12300.0,25.2787,25.3039,25.2536,25.2536,12300.0
2012-03-26 13:40:00,30.12,30.2,30.12,30.2,31700.0,25.262,25.3291,25.262,25.3291,31700.0
2012-03-26 13:45:00,30.2,30.2,30.19,30.2,7800.0,25.3291,25.3291,25.3207,25.3291,7800.0
2012-03-26 13:50:00,30.2,30.22,30.17,30.22,20600.0,25.3291,25.3458,25.3039,25.3458,20600.0
2012-03-26 13:55:00,30.22,30.24,30.21,30.21,10800.0,25.3458,25.3626,25.3375,25.3375,10800.0
2012-03-26 14:00:00,30.2,30.21,30.17,30.2,36600.0,25.3291,25.3375,25.3039,25.3291,36600.0
2012-03-26 14:05:00,30.21,30.21,30.14,30.18,26100.0,25.3375,25.3375,25.2787,25.3123,26100.0
2012-03-26 14:10:00,30.19,30.21,30.18,30.18,19000.0,25.3207,25.3375,25.3123,25.3123,19000.0
2012-03-26 14:15:00,30.18,30.21,30.14,30.21,22100.0,25.3123,25.3375,25.2787,25.3375,22100.0
2012-03-26 14:20:00,30.21,30.24,30.2,30.21,14300.0,25.3375,25.3626,25.3291,25.3375,14300.0
2012-03-26 14:25:00,30.2,30.25,30.19,30.24,45300.0,25.3291,25.371,25.3207,25.3626,45300.0
2012-03-26 14:30:00,30.23,30.23,30.19,30.2,40300.0,25.3542,25.3542,25.3207,25.3291,40300.0
2012-03-26 14:35:00,30.2,30.21,30.17,30.17,17300.0,25.3291,25.3375,25.3039,25.3039,17300.0
2012-03-26 14:40:00,30.17,30.24,30.17,30.23,20400.0,25.3039,25.3626,25.3039,25.3542,20400.0
2012-03-26 14:45:00,30.23,30.23,30.19,30.19,11800.0,25.3542,25.3542,25.3207,25.3207,11800.0
2012-03-26 14:50:00,30.2,30.23,30.18,30.19,28200.0,25.3291,25.3542,25.3123,25.3207,28200.0
2012-03-26 14:55:00,30.19,30.24,30.17,30.22,22700.0,25.3207,25.3626,25.3039,25.3458,22700.0
2012-03-26 15:00:00,30.22,30.25,30.17,30.25,30800.0,25.3458,25.371,25.3039,25.371,30800.0
2012-03-26 15:05:00,30.25,30.25,30.2,30.2,30000.0,25.371,25.371,25.3291,25.3291,30000.0
2012-03-26 15:10:00,30.2,30.21,30.17,30.2,29900.0,25.3291,25.3375,25.3039,25.3291,29900.0
2012-03-26 15:15:00,30.2,30.24,30.2,30.24,12800.0,25.3291,25.3626,25.3291,25.3626,12800.0
2012-03-26 15:20:00,30.23,30.26,30.2,30.24,17700.0,25.3542,25.3794,25.3291,25.3626,17700.0
2012-03-26 15:25:00,30.24,30.29,30.23,30.28,12300.0,25.3626,25.4046,25.3542,25.3962,12300.0
2012-03-26 15:30:00,30.28,30.34,30.27,30.3,68400.0,25.3962,25.4465,25.3878,25.4129,68400.0
2012-03-26 15:35:00,30.31,30.34,30.29,30.29,51000.0,25.4213,25.4465,25.4046,25.4046,51000.0
2012-03-26 15:40:00,30.29,30.31,30.29,30.31,42900.0,25.4046,25.4213,25.4046,25.4213,42900.0
2012-03-26 15:45:00,30.31,30.31,30.26,30.3,103600.0,25.4213,25.4213,25.3794,25.4129,103600.0
2012-03-26 15:50:00,30.3,30.3,30.25,30.26,67700.0,25.4129,25.4129,25.371,25.3794,67700.0
2012-03-26 15:55:00,30.26,30.3,30.25,30.27,135600.0,25.3794,25.4129,25.371,25.3878,135600.0
2012-03-27 09:30:00,30.27,30.45,30.27,30.37,54300.0,25.3878,25.5387,25.3878,25.4716,54300.0
2012-03-27 09:35:00,30.38,30.39,30.32,30.38,8600.0,25.48,25.4884,25.4297,25.48,8600.0
2012-03-27 09:40:00,30.38,30.41,30.38,30.41,20700.0,25.48,25.5052,25.48,25.5052,20700.0
2012-03-27 09:45:00,30.41,30.48,30.4,30.48,26400.0,25.5052,25.5639,25.4968,25.5639,26400.0
2012-03-27 09:50:00,30.47,30.5,30.46,30.48,11900.0,25.5555,25.5807,25.5471,25.5639,11900.0
2012-03-27 09:55:00,30.48,30.49,30.39,30.41,25500.0,25.5639,25.5723,25.4884,25.5052,25500.0
2012-03-27 10:00:00,30.4,30.42,30.32,30.41,58700.0,25.4968,25.5136,25.4297,25.5052,58700.0
2012-03-27 10:05:00,30.4,30.45,30.39,30.42,21700.0,25.4968,25.5387,25.4884,25.5136,21700.0
2012-03-27 10:10:00,30.42,30.46,30.41,30.43,33500.0,25.5136,25.5471,25.5052,25.522,33500.0
2012-03-27 10:15:00,30.44,30.46,30.43,30.44,15300.0,25.5304,25.5471,25.522,25.5304,15300.0
2012-03-27 10:20:00,30.44,30.46,30.35,30.37,25000.0,25.5304,25.5471,25.4549,25.4716,25000.0
2012-03-27 10:25:00,30.37,30.37,30.28,30.32,49900.0,25.4716,25.4716,25.3962,25.4297,49900.0
2012-03-27 10:30:00,30.33,30.34,30.26,30.26,33600.0,25.4381,25.4465,25.3794,25.3794,33600.0
2012-03-27 10:35:00,30.25,30.3,30.22,30.3,17700.0,25.371,25.4129,25.3458,25.4129,17700.0
2012-03-27 10:40:00,30.29,30.3,30.25,30.27,17900.0,25.4046,25.4129,25.371,25.3878,17900.0
2012-03-27 10:45:00,30.26,30.26,30.17,30.17,47600.0,25.3794,25.3794,25.3039,25.3039,47600.0
2012-03-27 10:50:00,30.18,30.18,30.11,30.11,6400.0,25.3123,25.3123,25.2536,25.2536,6400.0
2012-03-27 10:55:00,30.11,30.11,30.04,30.07,29400.0,25.2536,25.2536,25.1949,25.22,29400.0
2012-03-27 11:00:00,30.08,30.12,30.08,30.12,12500.0,25.2284,25.262,25.2284,25.262,12500.0
2012-03-27 11:05:00,30.11,30.15,30.05,30.15,19300.0,25.2536,25.2871,25.2033,25.2871,19300.0
2012-03-27 11:10:00,30.16,30.17,30.15,30.17,22400.0,25.2955,25.3039,25.2871,25.3039,22400.0
2012-03-27 11:15:00,30.17,30.2,30.14,30.19,30700.0,25.3039,25.3291,25.2787,25.3207,30700.0
2012-03-27 11:20:00,30.2,30.24,30.19,30.23,12400.0,25.3291,25.3626,25.3207,25.3542,12400.0
2012-03-27 11:25:00,30.23,30.26,30.22,30.25,18000.0,25.3542,25.3794,25.3458,25.371,18000.0
2012-03-27 11:30:00,30.24,30.26,30.22,30.26,12000.0,25.3626,25.3794,25.3458,25.3794,12000.0
2012-03-27 11:35:00,30.24,30.26,30.21,30.24,16500.0,25.3626,25.3794,25.3375,25.3626,16500.0
2012-03-27 11:40:00,30.24,30.26,30.23,30.23,8900.0,25.3626,25.3794,25.3542,25.3542,8900.0
2012-03-27 11:45:00,30.23,30.29,30.23,30.29,8400.0,25.3542,25.4046,25.3542,25.4046,8400.0
2012-03-27 11:50:00,30.28,30.3,30.27,30.3,9500.0,25.3962,25.4129,25.3878,25.4129,9500.0
2012-03-27 11:55:00,30.29,30.3,30.26,30.27,5400.0,25.4046,25.4129,25.3794,25.3878,5400.0
2012-03-27 12:00:00,30.27,30.3,30.26,30.29,16100.0,25.3878,25.4129,25.3794,25.4046,16100.0
2012-03-27 12:05:00,30.29,30.3,30.27,30.3,12900.0,25.4046,25.4129,25.3878,25.4129,12900.0
2012-03-27 12:10:00,30.29,30.35,30.28,30.31,83700.0,25.4046,25.4549,25.3962,25.4213,83700.0
2012-03-27 12:15:00,30.31,30.36,30.31,30.36,8100.0,25.4213,25.4633,25.4213,25.4633,8100.0
2012-03-27 12:20:00,30.35,30.41,30.35,30.39,37500.0,25.4549,25.5052,25.4549,25.4884,37500.0
2012-03-27 12:25:00,30.39,30.4,30.32,30.34,13700.0,25.4884,25.4968,25.4297,25.4465,13700.0
2012-03-27 12:30:00,30.35,30.36,30.32,30.33,5700.0,25.4549,25.4633,25.4297,25.4381,5700.0
2012-03-27 12:35:00,30.33,30.37,30.33,30.35,12500.0,25.4381,25.4716,25.4381,25.4549,12500.0
2012-03-27 12:40:00,30.35,30.37,30.32,30.35,8900.0,25.4549,25.4716,25.4297,25.4549,8900.0
2012-03-27 12:45:00,30.34,30.36,30.32,30.33,12800.0,25.4465,25.4633,25.4297,25.4381,12800.0
2012-03-27 12:50:00,30.33,30.36,30.33,30.36,11400.0,25.4381,25.4633,25.4381,25.4633,11400.0
2012-03-27 12:55:00,30.34,30.38,30.34,30.37,13200.0,25.4465,25.48,25.4465,25.4716,13200.0
2012-03-27 13:00:00,30.37,30.39,30.34,30.38,17100.0,25.4716,25.4884,25.4465,25.48,17100.0
2012-03-27 13:05:00,30.38,30.4,30.36,30.39,23000.0,25.48,25.4968,25.4633,25.4884,23000.0
2012-03-27 13:10:00,30.38,30.4,30.38,30.39,8500.0,25.48,25.4968,25.48,25.4884,8500.0
2012-03-27 13:15:00,30.4,30.4,30.33,30.33,12500.0,25.4968,25.4968,25.4381,25.4381,12500.0
2012-03-27 13:20:00,30.35,30.36,30.29,30.32,26800.0,25.4549,25.4633,25.4046,25.4297,26800.0
2012-03-27 13:25:00,30.31,30.32,30.29,30.32,6100.0,25.4213,25.4297,25.4046,25.4297,6100.0
2012-03-27 13:30:00,30.31,30.31,30.25,30.26,12300.0,25.4213,25.4213,25.371,25.3794,12300.0
2012-03-27 13:35:00,30.26,30.3,30.24,30.29,14600.0,25.3794,25.4129,25.3626,25.4046,14600.0
2012-03-27 13:40:00,30.3,30.3,30.28,30.3,9900.0,25.4129,25.4129,25.3962,25.4129,9900.0
2012-03-27 13:45:00,30.29,30.32,30.29,30.3,11800.0,25.4046,25.4297,25.4046,25.4129,11800.0
2012-03-27 13:50:00,30.3,30.32,30.29,30.32,34700.0,25.4129,25.4297,25.4046,25.4297,34700.0
2012-03-27 13:55:00,30.31,30.34,30.3,30.34,13100.0,25.4213,25.4465,25.4129,25.4465,13100.0
2012-03-27 14:00:00,30.34,30.34,30.29,30.3,15400.0,25.4465,25.4465,25.4046,25.4129,15400.0
2012-03-27 14:05:00,30.3,30.31,30.29,30.29,16700.0,25.4129,25.4213,25.4046,25.4046,16700.0
2012-03-27 14:10:00,30.3,30.34,30.29,30.34,26000.0,25.4129,25.4465,25.4046,25.4465,26000.0
2012-03-27 14:15:00,30.33,30.36,30.33,30.36,12300.0,25.4381,25.4633,25.4381,25.4633,12300.0
2012-03-27 14:20:00,30.36,30.4,30.35,30.39,30400.0,25.4633,25.4968,25.4549,25.4884,30400.0
2012-03-27 14:25:00,30.39,30.4,30.39,30.4,23900.0,25.4884,25.4968,25.4884,25.4968,23900.0
2012-03-27 14:30:00,30.4,30.4,30.35,30.36,20200.0,25.4968,25.4968,25.4549,25.4633,20200.0
2012-03-27 14:35:00,30.36,30.4,30.35,30.38,60700.0,25.4633,25.4968,25.4549,25.48,60700.0
2012-03-27 14:40:00,30.37,30.4,30.36,30.38,7800.0,25.4716,25.4968,25.4633,25.48,7800.0
2012-03-27 14:45:00,30.38,30.39,30.33,30.35,11600.0,25.48,25.4884,25.4381,25.4549,11600.0
2012-03-27 14:50:00,30.34,30.36,30.31,30.32,14000.0,25.4465,25.4633,25.4213,25.4297,14000.0
2012-03-27 14:55:00,30.33,30.37,30.32,30.34,17200.0,25.4381,25.4716,25.4297,25.4465,17200.0
2012-03-27 15:00:00,30.34,30.34,30.31,30.34,17600.0,25.4465,25.4465,25.4213,25.4465,17600.0
2012-03-27 15:05:00,30.33,30.35,30.32,30.34,15800.0,25.4381,25.4549,25.4297,25.4465,15800.0
2012-03-27 15:10:00,30.35,30.35,30.34,30.34,6300.0,25.4549,25.4549,25.4465,25.4465,6300.0
2012-03-27 15:15:00,30.33,30.34,30.3,30.33,24200.0,25.4381,25.4465,25.4129,25.4381,24200.0
2012-03-27 15:20:00,30.32,30.32,30.27,30.3,19500.0,25.4297,25.4297,25.3878,25.4129,19500.0
2012-03-27 15:25:00,30.29,30.32,30.28,30.3,19000.0,25.4046,25.4297,25.3962,25.4129,19000.0
2012-03-27 15:30:00,30.29,30.32,30.29,30.31,35400.0,25.4046,25.4297,25.4046,25.4213,35400.0
2012-03-27 15:35:00,30.31,30.32,30.26,30.28,37600.0,25.4213,25.4297,25.3794,25.3962,37600.0
2012-03-27 15:40:00,30.28,30.29,30.27,30.29,16600.0,25.3962,25.4046,25.3878,25.4046,16600.0
2012-03-27 15:45:00,30.28,30.28,30.15,30.18,133300.0,25.3962,25.3962,25.2871,25.3123,133300.0
2012-03-27 15:50:00,30.18,30.22,30.16,30.18,40200.0,25.3123,25.3458,25.2955,25.3123,40200.0
2012-03-27 15:55:00,30.18,30.18,30.13,30.16,55300.0,25.3123,25.3123,25.2704,25.2955,55300.0
2012-03-28 09:30:00,29.86,30.02,29.84,29.98,40200.0,25.0439,25.1781,25.0271,25.1446,40200.0
2012-03-28 09:35:00,29.97,30.22,29.95,30.13,39300.0,25.1362,25.3458,25.1194,25.2704,39300.0
2012-03-28 09:40:00,30.13,30.15,30.03,30.09,51400.0,25.2704,25.2871,25.1865,25.2368,51400.0
2012-03-28 09:45:00,30.08,30.15,30.04,30.04,46000.0,25.2284,25.2871,25.1949,25.1949,46000.0
2012-03-28 09:50:00,30.04,30.12,30.02,30.06,31600.0,25.1949,25.262,25.1781,25.2116,31600.0
2012-03-28 09:55:00,30.05,30.16,30.05,30.13,35300.0,25.2033,25.2955,25.2033,25.2704,35300.0
2012-03-28 10:00:00,30.11,30.15,30.09,30.1,24100.0,25.2536,25.2871,25.2368,25.2452,24100.0
2012-03-28 10:05:00,30.1,30.15,30.08,30.12,38400.0,25.2452,25.2871,25.2284,25.262,38400.0
2012-03-28 10:10:00,30.1,30.16,30.06,30.16,26800.0,25.2452,25.2955,25.2116,25.2955,26800.0
2012-03-28 10:15:00,30.17,30.17,30.02,30.09,21500.0,25.3039,25.3039,25.1781,25.2368,21500.0
2012-03-28 10:20:00,30.08,30.17,30.06,30.16,12300.0,25.2284,25.3039,25.2116,25.2955,12300.0
2012-03-28 10:25:00,30.17,30.17,30.03,30.08,27400.0,25.3039,25.3039,25.1865,25.2284,27400.0
2012-03-28 10:30:00,30.08,30.09,29.91,29.92,22900.0,25.2284,25.2368,25.0858,25.0942,22900.0
2012-03-28 10:35:00,29.92,29.93,29.87,29.9,6900.0,25.0942,25.1026,25.0523,25.0775,6900.0
2012-03-28 10:40:00,29.9,29.92,29.88,29.91,10300.0,25.0775,25.0942,25.0607,25.0858,10300.0
2012-03-28 10:45:00,29.91,29.92,29.83,29.9,17200.0,25.0858,25.0942,25.0187,25.0775,17200.0
2012-03-28 10:50:00,29.9,29.92,29.78,29.91,25700.0,25.0775,25.0942,24.9768,25.0858,25700.0
2012-03-28 10:55:00,29.92,29.96,29.9,29.96,15100.0,25.0942,25.1278,25.0775,25.1278,15100.0
2012-03-28 11:00:00,29.96,29.98,29.83,29.85,58200.0,25.1278,25.1446,25.0187,25.0355,58200.0
2012-03-28 11:05:00,29.86,29.88,29.85,29.87,19200.0,25.0439,25.0607,25.0355,25.0523,19200.0
2012-03-28 11:10:00,29.87,29.95,29.86,29.94,27300.0,25.0523,25.1194,25.0439,25.111,27300.0
2012-03-28 11:15:00,29.95,29.98,29.94,29.97,29400.0,25.1194,25.1446,25.111,25.1362,29400.0
2012-03-28 11:20:00,29.98,30.0,29.98,29.98,16900.0,25.1446,25.1613,25.1446,25.1446,16900.0
2012-03-28 11:25:00,29.97,29.98,29.93,29.94,7300.0,25.1362,25.1446,25.1026,25.111,7300.0
2012-03-28 11:30:00,29.94,29.98,29.92,29.96,8000.0,25.111,25.1446,25.0942,25.1278,8000.0
2012-03-28 11:35:00,29.95,29.95,29.87,29.9,13300.0,25.1194,25.1194,25.0523,25.0775,13300.0
2012-03-28 11:40:00,29.9,29.91,29.85,29.85,16100.0,25.0775,25.0858,25.0355,25.0355,16100.0
2012-03-28 11:45:00,29.84,29.85,29.8,29.8,8200.0,25.0271,25.0355,24.9936,24.9936,8200.0
2012-03-28 11:50:00,29.79,29.79,29.58,29.62,97000.0,24.9852,24.9852,24.8091,24.8426,97000.0
2012-03-28 11:55:00,29.62,29.7,29.54,29.7,31500.0,24.8426,24.9097,24.7755,24.9097,31500.0
2012-03-28 12:00:00,29.71,29.71,29.66,29.7,21700.0,24.9181,24.9181,24.8762,24.9097,21700.0
2012-03-28 12:05:00,29.71,29.76,29.7,29.73,9000.0,24.9181,24.96,24.9097,24.9349,9000.0
2012-03-28 12:10:00,29.73,29.73,29.64,29.64,15600.0,24.9349,24.9349,24.8594,24.8594,15600.0
2012-03-28 12:15:00,29.63,29.68,29.63,29.67,53700.0,24.851,24.8929,24.851,24.8846,53700.0
2012-03-28 12:20:00,29.68,29.68,29.62,29.64,23900.0,24.8929,24.8929,24.8426,24.8594,23900.0
2012-03-28 12:25:00,29.63,29.74,29.63,29.74,37300.0,24.851,24.9433,24.851,24.9433,37300.0
2012-03-28 12:30:00,29.75,29.8,29.71,29.71,33200.0,24.9516,24.9936,24.9181,24.9181,33200.0
2012-03-28 12:35:00,29.71,29.73,29.67,29.7,14100.0,24.9181,24.9349,24.8846,24.9097,14100.0
2012-03-28 12:40:00,29.71,29.75,29.67,29.7,5200.0,24.9181,24.9516,24.8846,24.9097,5200.0
2012-03-28 12:45:00,29.7,29.73,29.69,29.71,11600.0,24.9097,24.9349,24.9013,24.9181,11600.0
2012-03-28 12:50:00,29.72,29.74,29.68,29.7,18600.0,24.9265,24.9433,24.8929,24.9097,18600.0
2012-03-28 12:55:00,29.71,29.71,29.64,29.64,16600.0,24.9181,24.9181,24.8594,24.8594,16600.0
2012-03-28 13:00:00,29.65,29.67,29.63,29.64,21900.0,24.8678,24.8846,24.851,24.8594,21900.0
2012-03-28 13:05:00,29.64,29.67,29.61,29.64,39200.0,24.8594,24.8846,24.8342,24.8594,39200.0
2012-03-28 13:10:00,29.65,29.66,29.57,29.59,10700.0,24.8678,24.8762,24.8007,24.8175,10700.0
2012-03-28 13:15:00,29.6,29.62,29.57,29.59,15900.0,24.8258,24.8426,24.8007,24.8175,15900.0
2012-03-28 13:20:00,29.59,29.61,29.53,29.56,10300.0,24.8175,24.8342,24.7671,24.7923,10300.0
2012-03-28 13:25:00,29.56,29.57,29.53,29.53,12900.0,24.7923,24.8007,24.7671,24.7671,12900.0
2012-03-28 13:30:00,29.55,29.55,29.51,29.55,10100.0,24.7839,24.7839,24.7504,24.7839,10100.0
2012-03-28 13:35:00,29.55,29.63,29.54,29.63,10200.0,24.7839,24.851,24.7755,24.851,10200.0
2012-03-28 13:40:00,29.62,29.64,29.59,29.6,8400.0,24.8426,24.8594,24.8175,24.8258,8400.0
2012-03-28 13:45:00,29.6,29.6,29.54,29.55,16900.0,24.8258,24.8258,24.7755,24.7839,16900.0
2012-03-28 13:50:00,29.55,29.56,29.51,29.53,25400.0,24.7839,24.7923,24.7504,24.7671,25400.0
2012-03-28 13:55:00,29.54,29.58,29.52,29.52,23500.0,24.7755,24.8091,24.7587,24.7587,23500.0
2012-03-28 14:00:00,29.53,29.55,29.5,29.5,18400.0,24.7671,24.7839,24.742,24.742,18400.0
2012-03-28 14:05:00,29.5,29.51,29.4,29.4,35000.0,24.742,24.7504,24.6581,24.6581,35000.0
2012-03-28 14:10:00,29.4,29.41,29.29,29.3,105300.0,24.6581,24.6665,24.5658,24.5742,105300.0
2012-03-28 14:15:00,29.3,29.4,29.29,29.35,74200.0,24.5742,24.6581,24.5658,24.6162,74200.0
2012-03-28 14:20:00,29.34,29.36,29.32,29.35,19500.0,24.6078,24.6245,24.591,24.6162,19500.0
2012-03-28 14:25:00,29.35,29.36,29.31,29.33,24100.0,24.6162,24.6245,24.5826,24.5994,24100.0
2012-03-28 14:30:00,29.33,29.41,29.33,29.41,9300.0,24.5994,24.6665,24.5994,24.6665,9300.0
2012-03-28 14:35:00,29.43,29.49,29.43,29.47,14800.0,24.6833,24.7336,24.6833,24.7168,14800.0
2012-03-28 14:40:00,29.47,29.56,29.47,29.54,23500.0,24.7168,24.7923,24.7168,24.7755,23500.0
2012-03-28 14:45:00,29.54,29.61,29.54,29.54,16700.0,24.7755,24.8342,24.7755,24.7755,16700.0
2012-03-28 14:50:00,29.54,29.57,29.54,29.55,14800.0,24.7755,24.8007,24.7755,24.7839,14800.0
2012-03-28 14:55:00,29.56,29.59,29.56,29.56,7700.0,24.7923,24.8175,24.7923,24.7923,7700.0
2012-03-28 15:00:00,29.56,29.62,29.56,29.62,7800.0,24.7923,24.8426,24.7923,24.8426,7800.0
2012-03-28 15:05:00,29.61,29.61,29.56,29.57,16800.0,24.8342,24.8342,24.7923,24.8007,16800.0
2012-03-28 15:10:00,29.58,29.59,29.54,29.56,16400.0,24.8091,24.8175,24.7755,24.7923,16400.0
2012-03-28 15:15:00,29.56,29.58,29.54,29.57,21600.0,24.7923,24.8091,24.7755,24.8007,21600.0
2012-03-28 15:20:00,29.57,29.59,29.55,29.58,27600.0,24.8007,24.8175,24.7839,24.8091,27600.0
2012-03-28 15:25:00,29.59,29.59,29.54,29.57,32700.0,24.8175,24.8175,24.7755,24.8007,32700.0
2012-03-28 15:30:00,29.57,29.6,29.54,29.59,32600.0,24.8007,24.8258,24.7755,24.8175,32600.0
2012-03-28 15:35:00,29.59,29.6,29.54,29.59,62800.0,24.8175,24.8258,24.7755,24.8175,62800.0
2012-03-28 15:40:00,29.59,29.61,29.56,29.6,93500.0,24.8175,24.8342,24.7923,24.8258,93500.0
2012-03-28 15:45:00,29.6,29.63,29.57,29.59,79100.0,24.8258,24.851,24.8007,24.8175,79100.0
2012-03-28 15:50:00,29.59,29.6,29.54,29.57,69200.0,24.8175,24.8258,24.7755,24.8007,69200.0
2012-03-28 15:55:00,29.58,29.65,29.58,29.63,92400.0,24.8091,24.8678,24.8091,24.851,92400.0
2012-03-29 09:30:00,29.15,29.32,29.15,29.29,21900.0,24.4484,24.591,24.4484,24.5658,21900.0
2012-03-29 09:35:00,29.28,29.29,29.16,29.16,16100.0,24.5575,24.5658,24.4568,24.4568,16100.0
2012-03-29 09:40:00,29.14,29.16,29.0,29.0,34500.0,24.44,24.4568,24.3226,24.3226,34500.0
2012-03-29 09:45:00,29.0,29.13,29.0,29.1,30000.0,24.3226,24.4316,24.3226,24.4065,30000.0
2012-03-29 09:50:00,29.1,29.11,29.03,29.06,21100.0,24.4065,24.4149,24.3478,24.3729,21100.0
2012-03-29 09:55:00,29.07,29.08,28.84,28.98,45600.0,24.3813,24.3897,24.1884,24.3058,45600.0
2012-03-29 10:00:00,28.98,29.03,28.92,28.97,26200.0,24.3058,24.3478,24.2555,24.2975,26200.0
2012-03-29 10:05:00,28.96,29.03,28.94,28.94,19800.0,24.2891,24.3478,24.2723,24.2723,19800.0
2012-03-29 10:10:00,28.94,29.02,28.9,29.0,39500.0,24.2723,24.3394,24.2387,24.3226,39500.0
2012-03-29 10:15:00,28.99,29.0,28.87,28.9,31900.0,24.3142,24.3226,24.2136,24.2387,31900.0
2012-03-29 10:20:00,28.9,28.95,28.9,28.9,24700.0,24.2387,24.2807,24.2387,24.2387,24700.0
2012-03-29 10:25:00,28.9,28.91,28.78,28.8,52500.0,24.2387,24.2471,24.1381,24.1549,52500.0
2012-03-29 10:30:00,28.8,28.89,28.72,28.73,74600.0,24.1549,24.2304,24.0878,24.0962,74600.0
2012-03-29 10:35:00,28.73,28.73,28.6,28.71,65100.0,24.0962,24.0962,23.9871,24.0794,65100.0
2012-03-29 10:40:00,28.71,28.81,28.71,28.81,17700.0,24.0794,24.1633,24.0794,24.1633,17700.0
2012-03-29 10:45:00,28.8,28.81,28.65,28.67,25500.0,24.1549,24.1633,24.0291,24.0458,25500.0
2012-03-29 10:50:00,28.66,28.66,28.59,28.59,29800.0,24.0375,24.0375,23.9787,23.9787,29800.0
2012-03-29 10:55:00,28.59,28.61,28.53,28.6,47600.0,23.9787,23.9955,23.9284,23.9871,47600.0
2012-03-29 11:00:00,28.61,28.66,28.58,28.66,19300.0,23.9955,24.0375,23.9704,24.0375,19300.0
2012-03-29 11:05:00,28.67,28.73,28.67,28.72,13100.0,24.0458,24.0962,24.0458,24.0878,13100.0
2012-03-29 11:10:00,28.71,28.71,28.66,28.66,37200.0,24.0794,24.0794,24.0375,24.0375,37200.0
2012-03-29 11:15:00,28.68,28.7,28.65,28.66,22600.0,24.0542,24.071,24.0291,24.0375,22600.0
2012-03-29 11:20:00,28.66,28.72,28.66,28.71,10400.0,24.0375,24.0878,24.0375,24.0794,10400.0
2012-03-29 11:25:00,28.7,28.71,28.63,28.63,16800.0,24.071,24.0794,24.0123,24.0123,16800.0
2012-03-29 11:30:00,28.63,28.67,28.58,28.59,14100.0,24.0123,24.0458,23.9704,23.9787,14100.0
2012-03-29 11:35:00,28.58,28.59,28.53,28.58,13300.0,23.9704,23.9787,23.9284,23.9704,13300.0
2012-03-29 11:40:00,28.58,28.69,28.58,28.65,13700.0,23.9704,24.0626,23.9704,24.0291,13700.0
2012-03-29 11:45:00,28.65,28.65,28.6,28.62,13100.0,24.0291,24.0291,23.9871,24.0039,13100.0
2012-03-29 11:50:00,28.62,28.62,28.57,28.59,15000.0,24.0039,24.0039,23.962,23.9787,15000.0
2012-03-29 11:55:00,28.6,28.61,28.57,28.61,15700.0,23.9871,23.9955,23.962,23.9955,15700.0
2012-03-29 12:00:00,28.61,28.73,28.6,28.73,69000.0,23.9955,24.0962,23.9871,24.0962,69000.0
2012-03-29 12:05:00,28.73,28.8,28.72,28.8,21100.0,24.0962,24.1549,24.0878,24.1549,21100.0
2012-03-29 12:10:00,28.79,28.82,28.76,28.81,13100.0,24.1465,24.1716,24.1213,24.1633,13100.0
2012-03-29 12:15:00,28.82,28.85,28.78,28.79,8600.0,24.1716,24.1968,24.1381,24.1465,8600.0
2012-03-29 12:20:00,28.78,28.83,28.76,28.79,7500.0,24.1381,24.18,24.1213,24.1465,7500.0
2012-03-29 12:25:00,28.79,28.85,28.79,28.8,14400.0,24.1465,24.1968,24.1465,24.1549,14400.0
2012-03-29 12:30:00,28.8,28.85,28.79,28.8,21100.0,24.1549,24.1968,24.1465,24.1549,21100.0
2012-03-29 12:35:00,28.78,28.86,28.75,28.86,28400.0,24.1381,24.2052,24.1129,24.2052,28400.0
2012-03-29 12:40:00,28.85,28.88,28.81,28.82,18500.0,24.1968,24.222,24.1633,24.1716,18500.0
2012-03-29 12:45:00,28.83,28.9,28.8,28.9,23300.0,24.18,24.2387,24.1549,24.2387,23300.0
2012-03-29 12:50:00,28.9,28.98,28.9,28.95,30500.0,24.2387,24.3058,24.2387,24.2807,30500.0
2012-03-29 12:55:00,28.96,28.97,28.91,28.95,19800.0,24.2891,24.2975,24.2471,24.2807,19800.0
2012-03-29 13:00:00,28.96,28.96,28.9,28.9,15700.0,24.2891,24.2891,24.2387,24.2387,15700.0
2012-03-29 13:05:00,28.9,28.93,28.88,28.88,20800.0,24.2387,24.2639,24.222,24.222,20800.0
2012-03-29 13:10:00,28.89,28.91,28.85,28.87,5000.0,24.2304,24.2471,24.1968,24.2136,5000.0
2012-03-29 13:15:00,28.86,28.88,28.85,28.86,4700.0,24.2052,24.222,24.1968,24.2052,4700.0
2012-03-29 13:20:00,28.87,28.92,28.87,28.88,8100.0,24.2136,24.2555,24.2136,24.222,8100.0
2012-03-29 13:25:00,28.87,28.92,28.85,28.91,7600.0,24.2136,24.2555,24.1968,24.2471,7600.0
2012-03-29 13:30:00,28.91,29.0,28.91,29.0,31600.0,24.2471,24.3226,24.2471,24.3226,31600.0
2012-03-29 13:35:00,28.99,29.06,28.99,29.06,43100.0,24.3142,24.3729,24.3142,24.3729,43100.0
2012-03-29 13:40:00,29.06,29.07,29.01,29.01,11500.0,24.3729,24.3813,24.331,24.331,11500.0
2012-03-29 13:45:00,29.0,29.03,28.98,28.99,18000.0,24.3226,24.3478,24.3058,24.3142,18000.0
2012-03-29 13:50:00,28.99,29.02,28.97,28.98,13700.0,24.3142,24.3394,24.2975,24.3058,13700.0
2012-03-29 13:55:00,28.98,29.06,28.98,29.03,16700.0,24.3058,24.3729,24.3058,24.3478,16700.0
2012-03-29 14:00:00,29.03,29.14,29.03,29.11,36500.0,24.3478,24.44,24.3478,24.4149,36500.0
2012-03-29 14:05:00,29.11,29.12,29.1,29.11,22700.0,24.4149,24.4233,24.4065,24.4149,22700.0
2012-03-29 14:10:00,29.11,29.17,29.1,29.16,124900.0,24.4149,24.4652,24.4065,24.4568,124900.0
2012-03-29 14:15:00,29.16,29.29,29.15,29.27,39000.0,24.4568,24.5658,24.4484,24.5491,39000.0
2012-03-29 14:20:00,29.26,29.31,29.18,29.21,69700.0,24.5407,24.5826,24.4736,24.4987,69700.0
2012-03-29 14:25:00,29.22,29.26,29.15,29.25,42700.0,24.5071,24.5407,24.4484,24.5323,42700.0
2012-03-29 14:30:00,29.25,29.25,29.16,29.18,34400.0,24.5323,24.5323,24.4568,24.4736,34400.0
2012-03-29 14:35:00,29.19,29.25,29.19,29.24,19900.0,24.482,24.5323,24.482,24.5239,19900.0
2012-03-29 14:40:00,29.24,29.27,29.19,29.27,15200.0,24.5239,24.5491,24.482,24.5491,15200.0
2012-03-29 14:45:00,29.27,29.28,29.18,29.22,17100.0,24.5491,24.5575,24.4736,24.5071,17100.0
2012-03-29 14:50:00,29.23,29.26,29.23,29.25,7800.0,24.5155,24.5407,24.5155,24.5323,7800.0
2012-03-29 14:55:00,29.25,29.27,29.21,29.22,17600.0,24.5323,24.5491,24.4987,24.5071,17600.0
2012-03-29 15:00:00,29.21,29.22,29.16,29.19,24800.0,24.4987,24.5071,24.4568,24.482,24800.0
2012-03-29 15:05:00,29.19,29.25,29.17,29.25,32200.0,24.482,24.5323,24.4652,24.5323,32200.0
2012-03-29 15:10:00,29.24,29.33,29.24,29.27,41400.0,24.5239,24.5994,24.5239,24.5491,41400.0
2012-03-29 15:15:00,29.27,29.32,29.27,29.32,23400.0,24.5491,24.591,24.5491,24.591,23400.0
2012-03-29 15:20:00,29.32,29.32,29.18,29.24,68300.0,24.591,24.591,24.4736,24.5239,68300.0
2012-03-29 15:25:00,29.24,29.25,29.19,29.19,44300.0,24.5239,24.5323,24.482,24.482,44300.0
2012-03-29 15:30:00,29.19,29.29,29.19,29.29,70200.0,24.482,24.5658,24.482,24.5658,70200.0
2012-03-29 15:35:00,29.29,29.33,29.28,29.3,22600.0,24.5658,24.5994,24.5575,24.5742,22600.0
2012-03-29 15:40:00,29.3,29.35,29.3,29.34,32200.0,24.5742,24.6162,24.5742,24.6078,32200.0
2012-03-29 15:45:00,29.34,29.38,29.33,29.33,40300.0,24.6078,24.6413,24.5994,24.5994,40300.0
2012-03-29 15:50:00,29.33,29.37,29.33,29.36,69100.0,24.5994,24.6329,24.5994,24.6245,69100.0
2012-03-29 15:55:00,29.37,29.37,29.31,29.32,86800.0,24.6329,24.6329,24.5826,24.591,86800.0
2012-03-30 09:30:00,29.51,29.61,29.5,29.54,59400.0,24.7504,24.8342,24.742,24.7755,59400.0
2012-03-30 09:35:00,29.55,29.6,29.5,29.58,22200.0,24.7839,24.8258,24.742,24.8091,22200.0
2012-03-30 09:40:00,29.58,29.6,29.5,29.54,17500.0,24.8091,24.8258,24.742,24.7755,17500.0
2012-03-30 09:45:00,29.52,29.54,29.42,29.43,16200.0,24.7587,24.7755,24.6749,24.6833,16200.0
2012-03-30 09:50:00,29.43,29.5,29.42,29.42,27300.0,24.6833,24.742,24.6749,24.6749,27300.0
2012-03-30 09:55:00,29.43,29.45,29.36,29.36,17700.0,24.6833,24.7,24.6245,24.6245,17700.0
2012-03-30 10:00:00,29.35,29.39,29.25,29.29,23400.0,24.6162,24.6497,24.5323,24.5658,23400.0
2012-03-30 10:05:00,29.28,29.31,29.21,29.22,26200.0,24.5575,24.5826,24.4987,24.5071,26200.0
2012-03-30 10:10:00,29.22,29.26,29.19,29.23,19100.0,24.5071,24.5407,24.482,24.5155,19100.0
2012-03-30 10:15:00,29.23,29.24,29.13,29.13,19200.0,24.5155,24.5239,24.4316,24.4316,19200.0
2012-03-30 10:20:00,29.13,29.19,29.12,29.16,23400.0,24.4316,24.482,24.4233,24.4568,23400.0
2012-03-30 10:25:00,29.17,29.17,29.07,29.08,68600.0,24.4652,24.4652,24.3813,24.3897,68600.0
2012-03-30 10:30:00,29.08,29.1,29.02,29.06,58400.0,24.3897,24.4065,24.3394,24.3729,58400.0
2012-03-30 10:35:00,29.05,29.05,28.98,29.01,32700.0,24.3645,24.3645,24.3058,24.331,32700.0
2012-03-30 10:40:00,29.01,29.06,29.01,29.06,26400.0,24.331,24.3729,24.331,24.3729,26400.0
2012-03-30 10:45:00,29.06,29.1,29.06,29.09,9100.0,24.3729,24.4065,24.3729,24.3981,9100.0
2012-03-30 10:50:00,29.1,29.1,29.08,29.1,7000.0,24.4065,24.4065,24.3897,24.4065,7000.0
2012-03-30 10:55:00,29.1,29.14,29.09,29.11,8600.0,24.4065,24.44,24.3981,24.4149,8600.0
2012-03-30 11:00:00,29.12,29.2,29.12,29.17,6900.0,24.4233,24.4904,24.4233,24.4652,6900.0
2012-03-30 11:05:00,29.16,29.2,29.12,29.19,24700.0,24.4568,24.4904,24.4233,24.482,24700.0
2012-03-30 11:10:00,29.19,29.28,29.19,29.25,13000.0,24.482,24.5575,24.482,24.5323,13000.0
2012-03-30 11:15:00,29.26,29.36,29.24,29.29,57600.0,24.5407,24.6245,24.5239,24.5658,57600.0
2012-03-30 11:20:00,29.29,29.3,29.24,29.25,37600.0,24.5658,24.5742,24.5239,24.5323,37600.0
2012-03-30 11:25:00,29.25,29.29,29.25,29.28,23200.0,24.5323,24.5658,24.5323,24.5575,23200.0
2012-03-30 11:30:00,29.28,29.29,29.17,29.17,20600.0,24.5575,24.5658,24.4652,24.4652,20600.0
2012-03-30 11:35:00,29.18,29.25,29.17,29.21,49300.0,24.4736,24.5323,24.4652,24.4987,49300.0
2012-03-30 11:40:00,29.21,29.24,29.19,29.24,9900.0,24.4987,24.5239,24.482,24.5239,9900.0
2012-03-30 11:45:00,29.24,29.27,29.2,29.24,18300.0,24.5239,24.5491,24.4904,24.5239,18300.0
2012-03-30 11:50:00,29.24,29.29,29.24,29.24,16600.0,24.5239,24.5658,24.5239,24.5239,16600.0
2012-03-30 11:55:00,29.23,29.31,29.23,29.31,5200.0,24.5155,24.5826,24.5155,24.5826,5200.0
2012-03-30 12:00:00,29.31,29.33,29.29,29.29,9200.0,24.5826,24.5994,24.5658,24.5658,9200.0
2012-03-30 12:05:00,29.28,29.34,29.28,29.34,5400.0,24.5575,24.6078,24.5575,24.6078,5400.0
2012-03-30 12:10:00,29.34,29.34,29.31,29.31,14600.0,24.6078,24.6078,24.5826,24.5826,14600.0
2012-03-30 12:15:00,29.31,29.35,29.31,29.32,15400.0,24.5826,24.6162,24.5826,24.591,15400.0
2012-03-30 12:20:00,29.32,29.32,29.27,29.29,16500.0,24.591,24.591,24.5491,24.5658,16500.0
2012-03-30 12:25:00,29.29,29.29,29.23,29.23,4300.0,24.5658,24.5658,24.5155,24.5155,4300.0
2012-03-30 12:30:00,29.23,29.23,29.18,29.19,7200.0,24.5155,24.5155,24.4736,24.482,7200.0
2012-03-30 12:35:00,29.19,29.26,29.18,29.25,65000.0,24.482,24.5407,24.4736,24.5323,65000.0
2012-03-30 12:40:00,29.26,29.26,29.21,29.21,5500.0,24.5407,24.5407,24.4987,24.4987,5500.0
2012-03-30 12:45:00,29.2,29.3,29.2,29.3,17500.0,24.4904,24.5742,24.4904,24.5742,17500.0
2012-03-30 12:50:00,29.3,29.3,29.24,29.25,7200.0,24.5742,24.5742,24.5239,24.5323,7200.0
2012-03-30 12:55:00,29.24,29.24,29.17,29.17,8300.0,24.5239,24.5239,24.4652,24.4652,8300.0
2012-03-30 13:00:00,29.17,29.18,29.14,29.14,6400.0,24.4652,24.4736,24.44,24.44,6400.0
2012-03-30 13:05:00,29.14,29.22,29.14,29.22,14200.0,24.44,24.5071,24.44,24.5071,14200.0
2012-03-30 13:10:00,29.22,29.27,29.21,29.27,3400.0,24.5071,24.5491,24.4987,24.5491,3400.0
2012-03-30 13:15:00,29.27,29.32,29.27,29.32,6400.0,24.5491,24.591,24.5491,24.591,6400.0
2012-03-30 13:20:00,29.32,29.32,29.31,29.32,2100.0,24.591,24.591,24.5826,24.591,2100.0
2012-03-30 13:25:00,29.31,29.35,29.29,29.32,8200.0,24.5826,24.6162,24.5658,24.591,8200.0
2012-03-30 13:30:00,29.33,29.41,29.29,29.41,30600.0,24.5994,24.6665,24.5658,24.6665,30600.0
2012-03-30 13:35:00,29.41,29.42,29.32,29.33,14700.0,24.6665,24.6749,24.591,24.5994,14700.0
2012-03-30 13:40:00,29.34,29.38,29.3,29.38,18900.0,24.6078,24.6413,24.5742,24.6413,18900.0
2012-03-30 13:45:00,29.38,29.38,29.35,29.36,17700.0,24.6413,24.6413,24.6162,24.6245,17700.0
2012-03-30 13:50:00,29.36,29.38,29.35,29.36,8600.0,24.6245,24.6413,24.6162,24.6245,8600.0
2012-03-30 13:55:00,29.35,29.38,29.35,29.37,4800.0,24.6162,24.6413,24.6162,24.6329,4800.0
2012-03-30 14:00:00,29.37,29.41,29.36,29.41,9700.0,24.6329,24.6665,24.6245,24.6665,9700.0
2012-03-30 14:05:00,29.41,29.42,29.36,29.4,15400.0,24.6665,24.6749,24.6245,24.6581,15400.0
2012-03-30 14:10:00,29.4,29.44,29.4,29.44,9500.0,24.6581,24.6916,24.6581,24.6916,9500.0
2012-03-30 14:15:00,29.43,29.44,29.4,29.41,12500.0,24.6833,24.6916,24.6581,24.6665,12500.0
2012-03-30 14:20:00,29.41,29.48,29.41,29.47,23400.0,24.6665,24.7252,24.6665,24.7168,23400.0
2012-03-30 14:25:00,29.46,29.51,29.46,29.5,44400.0,24.7084,24.7504,24.7084,24.742,44400.0
2012-03-30 14:30:00,29.49,29.55,29.48,29.5,27400.0,24.7336,24.7839,24.7252,24.742,27400.0
2012-03-30 14:35:00,29.51,29.52,29.49,29.52,4400.0,24.7504,24.7587,24.7336,24.7587,4400.0
2012-03-30 14:40:00,29.52,29.53,29.5,29.52,13600.0,24.7587,24.7671,24.742,24.7587,13600.0
2012-03-30 14:45:00,29.52,29.53,29.46,29.46,12000.0,24.7587,24.7671,24.7084,24.7084,12000.0
2012-03-30 14:50:00,29.45,29.49,29.43,29.49,14900.0,24.7,24.7336,24.6833,24.7336,14900.0
2012-03-30 14:55:00,29.49,29.5,29.38,29.39,49600.0,24.7336,24.742,24.6413,24.6497,49600.0
2012-03-30 15:00:00,29.4,29.43,29.4,29.4,12300.0,24.6581,24.6833,24.6581,24.6581,12300.0
2012-03-30 15:05:00,29.39,29.39,29.36,29.39,13900.0,24.6497,24.6497,24.6245,24.6497,13900.0
2012-03-30 15:10:00,29.39,29.44,29.39,29.43,18000.0,24.6497,24.6916,24.6497,24.6833,18000.0
2012-03-30 15:15:00,29.44,29.44,29.4,29.42,26100.0,24.6916,24.6916,24.6581,24.6749,26100.0
2012-03-30 15:20:00,29.41,29.44,29.37,29.42,14200.0,24.6665,24.6916,24.6329,24.6749,14200.0
2012-03-30 15:25:00,29.42,29.42,29.36,29.36,17200.0,24.6749,24.6749,24.6245,24.6245,17200.0
2012-03-30 15:30:00,29.36,29.47,29.36,29.47,27700.0,24.6245,24.7168,24.6245,24.7168,27700.0
2012-03-30 15:35:00,29.48,29.5,29.42,29.42,45600.0,24.7252,24.742,24.6749,24.6749,45600.0
2012-03-30 15:40:00,29.41,29.47,29.41,29.43,44000.0,24.6665,24.7168,24.6665,24.6833,44000.0
2012-03-30 15:45:00,29.42,29.45,29.38,29.41,51700.0,24.6749,24.7,24.6413,24.6665,51700.0
2012-03-30 15:50:00,29.4,29.43,29.36,29.37,83700.0,24.6581,24.6833,24.6245,24.6329,83700.0
2012-03-30 15:55:00,29.38,29.42,29.38,29.42,327200.0,24.6413,24.6749,24.6413,24.6749,327200.0
2012-04-02 09:30:00,29.34,29.34,29.27,29.29,24900.0,24.6078,24.6078,24.5491,24.5658,24900.0
2012-04-02 09:35:00,29.29,29.35,29.24,29.35,14700.0,24.5658,24.6162,24.5239,24.6162,14700.0
2012-04-02 09:40:00,29.35,29.4,29.16,29.16,48500.0,24.6162,24.6581,24.4568,24.4568,48500.0
2012-04-02 09:45:00,29.13,29.26,29.13,29.15,12300.0,24.4316,24.5407,24.4316,24.4484,12300.0
2012-04-02 09:50:00,29.16,29.19,29.06,29.07,13600.0,24.4568,24.482,24.3729,24.3813,13600.0
2012-04-02 09:55:00,29.07,29.12,29.02,29.08,15100.0,24.3813,24.4233,24.3394,24.3897,15100.0
2012-04-02 10:00:00,29.08,29.19,29.03,29.19,14700.0,24.3897,24.482,24.3478,24.482,14700.0
2012-04-02 10:05:00,29.19,29.23,29.16,29.2,18000.0,24.482,24.5155,24.4568,24.4904,18000.0
2012-04-02 10:10:00,29.21,29.26,29.2,29.26,12100.0,24.4987,24.5407,24.4904,24.5407,12100.0
2012-04-02 10:15:00,29.26,29.31,29.26,29.28,9600.0,24.5407,24.5826,24.5407,24.5575,9600.0
2012-04-02 10:20:00,29.28,29.28,29.13,29.14,47600.0,24.5575,24.5575,24.4316,24.44,47600.0
2012-04-02 10:25:00,29.15,29.16,29.08,29.08,64300.0,24.4484,24.4568,24.3897,24.3897,64300.0
2012-04-02 10:30:00,29.08,29.08,28.99,29.0,31300.0,24.3897,24.3897,24.3142,24.3226,31300.0
2012-04-02 10:35:00,29.0,29.03,28.98,29.01,14800.0,24.3226,24.3478,24.3058,24.331,14800.0
2012-04-02 10:40:00,29.01,29.04,29.0,29.04,7100.0,24.331,24.3562,24.3226,24.3562,7100.0
2012-04-02 10:45:00,29.04,29.05,28.98,29.05,48900.0,24.3562,24.3645,24.3058,24.3645,48900.0
2012-04-02 10:50:00,29.05,29.11,29.04,29.08,45000.0,24.3645,24.4149,24.3562,24.3897,45000.0
2012-04-02 10:55:00,29.09,29.13,29.09,29.13,9300.0,24.3981,24.4316,24.3981,24.4316,9300.0
2012-04-02 11:00:00,29.13,29.18,29.06,29.09,52200.0,24.4316,24.4736,24.3729,24.3981,52200.0
2012-04-02 11:05:00,29.1,29.11,29.05,29.11,64400.0,24.4065,24.4149,24.3645,24.4149,64400.0
2012-04-02 11:10:00,29.11,29.23,29.11,29.19,16900.0,24.4149,24.5155,24.4149,24.482,16900.0
2012-04-02 11:15:00,29.19,29.2,29.11,29.11,16000.0,24.482,24.4904,24.4149,24.4149,16000.0
2012-04-02 11:20:00,29.11,29.19,29.11,29.15,7100.0,24.4149,24.482,24.4149,24.4484,7100.0
2012-04-02 11:25:00,29.15,29.26,29.15,29.26,11900.0,24.4484,24.5407,24.4484,24.5407,11900.0
2012-04-02 11:30:00,29.26,29.29,29.24,29.29,16100.0,24.5407,24.5658,24.5239,24.5658,16100.0
2012-04-02 11:35:00,29.31,29.33,29.29,29.31,7500.0,24.5826,24.5994,24.5658,24.5826,7500.0
2012-04-02 11:40:00,29.31,29.37,29.31,29.36,10900.0,24.5826,24.6329,24.5826,24.6245,10900.0
2012-04-02 11:45:00,29.37,29.42,29.37,29.41,9600.0,24.6329,24.6749,24.6329,24.6665,9600.0
2012-04-02 11:50:00,29.41,29.41,29.37,29.39,12100.0,24.6665,24.6665,24.6329,24.6497,12100.0
2012-04-02 11:55:00,29.39,29.4,29.37,29.38,7800.0,24.6497,24.6581,24.6329,24.6413,7800.0
2012-04-02 12:00:00,29.38,29.39,29.33,29.39,28400.0,24.6413,24.6497,24.5994,24.6497,28400.0
2012-04-02 12:05:00,29.39,29.45,29.35,29.43,26100.0,24.6497,24.7,24.6162,24.6833,26100.0
2012-04-02 12:10:00,29.42,29.43,29.4,29.42,11800.0,24.6749,24.6833,24.6581,24.6749,11800.0
2012-04-02 12:15:00,29.41,29.43,29.37,29.4,8500.0,24.6665,24.6833,24.6329,24.6581,8500.0
2012-04-02 12:20:00,29.41,29.42,29.4,29.4,4200.0,24.6665,24.6749,24.6581,24.6581,4200.0
2012-04-02 12:25:00,29.4,29.43,29.38,29.38,20100.0,24.6581,24.6833,24.6413,24.6413,20100.0
2012-04-02 12:30:00,29.38,29.41,29.37,29.38,7000.0,24.6413,24.6665,24.6329,24.6413,7000.0
2012-04-02 12:35:00,29.39,29.44,29.37,29.37,8300.0,24.6497,24.6916,24.6329,24.6329,8300.0
2012-04-02 12:40:00,29.38,29.41,29.38,29.41,5900.0,24.6413,24.6665,24.6413,24.6665,5900.0
2012-04-02 12:45:00,29.41,29.42,29.39,29.39,5800.0,24.6665,24.6749,24.6497,24.6497,5800.0
2012-04-02 12:50:00,29.39,29.44,29.37,29.41,7600.0,24.6497,24.6916,24.6329,24.6665,7600.0
2012-04-02 12:55:00,29.41,29.41,29.36,29.36,8100.0,24.6665,24.6665,24.6245,24.6245,8100.0
2012-04-02 13:00:00,29.35,29.35,29.3,29.3,14900.0,24.6162,24.6162,24.5742,24.5742,14900.0
2012-04-02 13:05:00,29.3,29.3,29.24,29.25,47400.0,24.5742,24.5742,24.5239,24.5323,47400.0
2012-04-02 13:10:00,29.25,29.32,29.25,29.27,32700.0,24.5323,24.591,24.5323,24.5491,32700.0
2012-04-02 13:15:00,29.27,29.28,29.21,29.21,17200.0,24.5491,24.5575,24.4987,24.4987,17200.0
2012-04-02 13:20:00,29.22,29.23,29.21,29.22,4500.0,24.5071,24.5155,24.4987,24.5071,4500.0
2012-04-02 13:25:00,29.23,29.23,29.18,29.19,11400.0,24.5155,24.5155,24.4736,24.482,11400.0
2012-04-02 13:30:00,29.21,29.25,29.2,29.2,17100.0,24.4987,24.5323,24.4904,24.4904,17100.0
2012-04-02 13:35:00,29.21,29.21,29.17,29.2,9800.0,24.4987,24.4987,24.4652,24.4904,9800.0
2012-04-02 13:40:00,29.2,29.22,29.17,29.19,8600.0,24.4904,24.5071,24.4652,24.482,8600.0
2012-04-02 13:45:00,29.19,29.23,29.19,29.21,11700.0,24.482,24.5155,24.482,24.4987,11700.0
2012-04-02 13:50:00,29.21,29.22,29.18,29.2,9700.0,24.4987,24.5071,24.4736,24.4904,9700.0
2012-04-02 13:55:00,29.2,29.25,29.19,29.25,15200.0,24.4904,24.5323,24.482,24.5323,15200.0
2012-04-02 14:00:00,29.24,29.29,29.24,29.27,21600.0,24.5239,24.5658,24.5239,24.5491,21600.0
2012-04-02 14:05:00,29.27,29.28,29.23,29.27,13100.0,24.5491,24.5575,24.5155,24.5491,13100.0
2012-04-02 14:10:00,29.27,29.3,29.23,29.3,13500.0,24.5491,24.5742,24.5155,24.5742,13500.0
2012-04-02 14:15:00,29.3,29.32,29.29,29.3,23300.0,24.5742,24.591,24.5658,24.5742,23300.0
2012-04-02 14:20:00,29.3,29.3,29.25,29.25,15500.0,24.5742,24.5742,24.5323,24.5323,15500.0
2012-04-02 14:25:00,29.25,29.26,29.2,29.2,9900.0,24.5323,24.5407,24.4904,24.4904,9900.0
2012-04-02 14:30:00,29.2,29.21,29.19,29.21,11200.0,24.4904,24.4987,24.482,24.4987,11200.0
2012-04-02 14:35:00,29.22,29.26,29.22,29.22,12300.0,24.5071,24.5407,24.5071,24.5071,12300.0
2012-04-02 14:40:00,29.22,29.24,29.21,29.23,8800.0,24.5071,24.5239,24.4987,24.5155,8800.0
2012-04-02 14:45:00,29.23,29.24,29.22,29.24,10600.0,24.5155,24.5239,24.5071,24.5239,10600.0
2012-04-02 14:50:00,29.23,29.24,29.18,29.23,16000.0,24.5155,24.5239,24.4736,24.5155,16000.0
2012-04-02 14:55:00,29.23,29.25,29.22,29.23,24900.0,24.5155,24.5323,24.5071,24.5155,24900.0
2012-04-02 15:00:00,29.23,29.26,29.21,29.24,16700.0,24.5155,24.5407,24.4987,24.5239,16700.0
2012-04-02 15:05:00,29.25,29.27,29.23,29.27,20900.0,24.5323,24.5491,24.5155,24.5491,20900.0
2012-04-02 15:10:00,29.28,29.28,29.22,29.24,20800.0,24.5575,24.5575,24.5071,24.5239,20800.0
2012-04-02 15:15:00,29.24,29.27,29.24,29.24,18600.0,24.5239,24.5491,24.5239,24.5239,18600.0
2012-04-02 15:20:00,29.25,29.27,29.24,29.26,38300.0,24.5323,24.5491,24.5239,24.5407,38300.0
2012-04-02 15:25:00,29.25,29.26,29.19,29.22,35800.0,24.5323,24.5407,24.482,24.5071,35800.0
2012-04-02 15:30:00,29.23,29.24,29.14,29.16,49600.0,24.5155,24.5239,24.44,24.4568,49600.0
2012-04-02 15:35:00,29.16,29.18,29.16,29.17,43400.0,24.4568,24.4736,24.4568,24.4652,43400.0
2012-04-02 15:40:00,29.17,29.21,29.16,29.21,46000.0,24.4652,24.4987,24.4568,24.4987,46000.0
2012-04-02 15:45:00,29.2,29.21,29.07,29.1,54800.0,24.4904,24.4987,24.3813,24.4065,54800.0
2012-04-02 15:50:00,29.09,29.15,29.09,29.15,64700.0,24.3981,24.4484,24.3981,24.4484,64700.0
2012-04-02 15:55:00,29.15,29.16,29.09,29.16,140600.0,24.4484,24.4568,24.3981,24.4568,140600.0
2012-04-03 09:30:00,29.16,29.27,29.13,29.21,80400.0,24.4568,24.5491,24.4316,24.4987,80400.0
2012-04-03 09:35:00,29.2,29.4,29.2,29.4,43900.0,24.4904,24.6581,24.4904,24.6581,43900.0
2012-04-03 09:40:00,29.4,29.4,29.27,29.32,15000.0,24.6581,24.6581,24.5491,24.591,15000.0
2012-04-03 09:45:00,29.32,29.33,29.25,29.32,14800.0,24.591,24.5994,24.5323,24.591,14800.0
2012-04-03 09:50:00,29.33,29.36,29.3,29.33,6100.0,24.5994,24.6245,24.5742,24.5994,6100.0
2012-04-03 09:55:00,29.32,29.4,29.32,29.39,15000.0,24.591,24.6581,24.591,24.6497,15000.0
2012-04-03 10:00:00,29.35,29.36,29.25,29.31,24800.0,24.6162,24.6245,24.5323,24.5826,24800.0
2012-04-03 10:05:00,29.33,29.39,29.32,29.39,8900.0,24.5994,24.6497,24.591,24.6497,8900.0
2012-04-03 10:10:00,29.38,29.38,29.26,29.29,8200.0,24.6413,24.6413,24.5407,24.5658,8200.0
2012-04-03 10:15:00,29.28,29.28,29.16,29.19,12700.0,24.5575,24.5575,24.4568,24.482,12700.0
2012-04-03 10:20:00,29.2,29.33,29.18,29.33,29500.0,24.4904,24.5994,24.4736,24.5994,29500.0
2012-04-03 10:25:00,29.33,29.34,29.29,29.3,30400.0,24.5994,24.6078,24.5658,24.5742,30400.0
2012-04-03 10:30:00,29.3,29.37,29.29,29.3,15200.0,24.5742,24.6329,24.5658,24.5742,15200.0
2012-04-03 10:35:00,29.3,29.34,29.24,29.34,14100.0,24.5742,24.6078,24.5239,24.6078,14100.0
2012-04-03 10:40:00,29.33,29.34,29.28,29.32,21400.0,24.5994,24.6078,24.5575,24.591,21400.0
2012-04-03 10:45:00,29.34,29.34,29.3,29.32,18700.0,24.6078,24.6078,24.5742,24.591,18700.0
2012-04-03 10:50:00,29.31,29.32,29.29,29.3,10100.0,24.5826,24.591,24.5658,24.5742,10100.0
2012-04-03 10:55:00,29.31,29.32,29.26,29.32,21900.0,24.5826,24.591,24.5407,24.591,21900.0
2012-04-03 11:00:00,29.31,29.35,29.26,29.26,24200.0,24.5826,24.6162,24.5407,24.5407,24200.0
2012-04-03 11:05:00,29.27,29.28,29.22,29.22,12300.0,24.5491,24.5575,24.5071,24.5071,12300.0
2012-04-03 11:10:00,29.21,29.21,29.1,29.1,64700.0,24.4987,24.4987,24.4065,24.4065,64700.0
2012-04-03 11:15:00,29.09,29.09,29.01,29.05,20200.0,24.3981,24.3981,24.331,24.3645,20200.0
2012-04-03 11:20:00,29.05,29.05,28.99,29.01,33800.0,24.3645,24.3645,24.3142,24.331,33800.0
2012-04-03 11:25:00,29.01,29.03,28.87,28.88,26700.0,24.331,24.3478,24.2136,24.222,26700.0
2012-04-03 11:30:00,28.88,28.9,28.79,28.79,47200.0,24.222,24.2387,24.1465,24.1465,47200.0
2012-04-03 11:35:00,28.82,28.95,28.82,28.95,11600.0,24.1716,24.2807,24.1716,24.2807,11600.0
2012-04-03 11:40:00,28.94,29.01,28.94,29.01,10600.0,24.2723,24.331,24.2723,24.331,10600.0
2012-04-03 11:45:00,29.0,29.08,28.99,29.05,22200.0,24.3226,24.3897,24.3142,24.3645,22200.0
2012-04-03 11:50:00,29.04,29.04,28.97,28.98,24200.0,24.3562,24.3562,24.2975,24.3058,24200.0
2012-04-03 11:55:00,28.98,28.99,28.96,28.97,8100.0,24.3058,24.3142,24.2891,24.2975,8100.0
2012-04-03 12:00:00,28.97,28.99,28.94,28.98,11100.0,24.2975,24.3142,24.2723,24.3058,11100.0
2012-04-03 12:05:00,28.97,28.99,28.87,28.9,11200.0,24.2975,24.3142,24.2136,24.2387,11200.0
2012-04-03 12:10:00,28.89,28.95,28.86,28.95,8200.0,24.2304,24.2807,24.2052,24.2807,8200.0
2012-04-03 12:15:00,28.94,29.02,28.94,29.01,25200.0,24.2723,24.3394,24.2723,24.331,25200.0
2012-04-03 12:20:00,29.01,29.06,29.0,29.05,17000.0,24.331,24.3729,24.3226,24.3645,17000.0
2012-04-03 12:25:00,29.05,29.1,29.05,29.07,8800.0,24.3645,24.4065,24.3645,24.3813,8800.0
2012-04-03 12:30:00,29.08,29.08,29.04,29.04,3100.0,24.3897,24.3897,24.3562,24.3562,3100.0
2012-04-03 12:35:00,29.04,29.04,28.99,29.02,5000.0,24.3562,24.3562,24.3142,24.3394,5000.0
2012-04-03 12:40:00,29.0,29.03,28.98,28.98,12600.0,24.3226,24.3478,24.3058,24.3058,12600.0
2012-04-03 12:45:00,28.98,29.01,28.98,29.0,3900.0,24.3058,24.331,24.3058,24.3226,3900.0
2012-04-03 12:50:00,29.0,29.03,29.0,29.0,22500.0,24.3226,24.3478,24.3226,24.3226,22500.0
2012-04-03 12:55:00,29.0,29.01,28.96,29.0,9300.0,24.3226,24.331,24.2891,24.3226,9300.0
2012-04-03 13:00:00,29.0,29.02,28.99,29.01,4100.0,24.3226,24.3394,24.3142,24.331,4100.0
2012-04-03 13:05:00,29.0,29.01,28.95,28.97,5100.0,24.3226,24.331,24.2807,24.2975,5100.0
2012-04-03 13:10:00,28.97,28.97,28.93,28.95,27900.0,24.2975,24.2975,24.2639,24.2807,27900.0
2012-04-03 13:15:00,28.96,29.02,28.95,29.01,24300.0,24.2891,24.3394,24.2807,24.331,24300.0
2012-04-03 13:20:00,29.01,29.01,28.92,28.94,4000.0,24.331,24.331,24.2555,24.2723,4000.0
2012-04-03 13:25:00,28.95,28.95,28.9,28.94,9400.0,24.2807,24.2807,24.2387,24.2723,9400.0
2012-04-03 13:30:00,28.95,28.95,28.9,28.92,4400.0,24.2807,24.2807,24.2387,24.2555,4400.0
2012-04-03 13:35:00,28.92,28.98,28.92,28.96,7000.0,24.2555,24.3058,24.2555,24.2891,7000.0
2012-04-03 13:40:00,28.95,29.01,28.92,29.0,30200.0,24.2807,24.331,24.2555,24.3226,30200.0
2012-04-03 13:45:00,29.01,29.02,29.0,29.01,6100.0,24.331,24.3394,24.3226,24.331,6100.0
2012-04-03 13:50:00,29.01,29.02,28.95,28.95,63200.0,24.331,24.3394,24.2807,24.2807,63200.0
2012-04-03 13:55:00,28.95,29.01,28.95,28.97,30600.0,24.2807,24.331,24.2807,24.2975,30600.0
2012-04-03 14:00:00,28.98,28.99,28.87,28.87,22200.0,24.3058,24.3142,24.2136,24.2136,22200.0
2012-04-03 14:05:00,28.86,28.87,28.82,28.82,28900.0,24.2052,24.2136,24.1716,24.1716,28900.0
2012-04-03 14:10:00,28.81,28.88,28.75,28.87,20100.0,24.1633,24.222,24.1129,24.2136,20100.0
2012-04-03 14:15:00,28.84,28.88,28.81,28.88,14000.0,24.1884,24.222,24.1633,24.222,14000.0
2012-04-03 14:20:00,28.86,28.88,28.79,28.85,12200.0,24.2052,24.222,24.1465,24.1968,12200.0
2012-04-03 14:25:00,28.86,28.9,28.77,28.77,11200.0,24.2052,24.2387,24.1297,24.1297,11200.0
2012-04-03 14:30:00,28.77,28.83,28.74,28.83,20400.0,24.1297,24.18,24.1045,24.18,20400.0
2012-04-03 14:35:00,28.81,28.81,28.74,28.74,19300.0,24.1633,24.1633,24.1045,24.1045,19300.0
2012-04-03 14:40:00,28.73,28.81,28.73,28.8,11700.0,24.0962,24.1633,24.0962,24.1549,11700.0
2012-04-03 14:45:00,28.8,28.81,28.73,28.81,19200.0,24.1549,24.1633,24.0962,24.1633,19200.0
2012-04-03 14:50:00,28.81,28.85,28.8,28.8,14800.0,24.1633,24.1968,24.1549,24.1549,14800.0
2012-04-03 14:55:00,28.82,28.84,28.78,28.81,17100.0,24.1716,24.1884,24.1381,24.1633,17100.0
2012-04-03 15:00:00,28.81,28.84,28.76,28.84,15600.0,24.1633,24.1884,24.1213,24.1884,15600.0
2012-04-03 15:05:00,28.84,28.92,28.84,28.92,29100.0,24.1884,24.2555,24.1884,24.2555,29100.0
2012-04-03 15:10:00,28.91,28.92,28.84,28.88,18300.0,24.2471,24.2555,24.1884,24.222,18300.0
2012-04-03 15:15:00,28.89,28.91,28.85,28.87,21200.0,24.2304,24.2471,24.1968,24.2136,21200.0
2012-04-03 15:20:00,28.87,28.87,28.82,28.84,22700.0,24.2136,24.2136,24.1716,24.1884,22700.0
2012-04-03 15:25:00,28.84,28.84,28.73,28.74,31300.0,24.1884,24.1884,24.0962,24.1045,31300.0
2012-04-03 15:30:00,28.75,28.81,28.74,28.76,34200.0,24.1129,24.1633,24.1045,24.1213,34200.0
2012-04-03 15:35:00,28.76,28.85,28.74,28.8,67100.0,24.1213,24.1968,24.1045,24.1549,67100.0
2012-04-03 15:40:00,28.8,28.8,28.74,28.78,34600.0,24.1549,24.1549,24.1045,24.1381,34600.0
2012-04-03 15:45:00,28.78,28.85,28.78,28.84,66400.0,24.1381,24.1968,24.1381,24.1884,66400.0
2012-04-03 15:50:00,28.84,28.85,28.79,28.84,46500.0,24.1884,24.1968,24.1465,24.1884,46500.0
2012-04-03 15:55:00,28.85,28.88,28.82,28.88,70500.0,24.1968,24.222,24.1716,24.222,70500.0
2012-04-04 09:30:00,28.36,28.41,28.07,28.08,67600.0,23.7858,23.8278,23.5426,23.551,67600.0
2012-04-04 09:35:00,28.08,28.16,28.07,28.13,45200.0,23.551,23.6181,23.5426,23.5929,45200.0
2012-04-04 09:40:00,28.14,28.22,28.09,28.2,31400.0,23.6013,23.6684,23.5594,23.6516,31400.0
2012-04-04 09:45:00,28.22,28.27,28.2,28.25,31900.0,23.6684,23.7104,23.6516,23.6936,31900.0
2012-04-04 09:50:00,28.25,28.41,28.25,28.41,34200.0,23.6936,23.8278,23.6936,23.8278,34200.0
2012-04-04 09:55:00,28.41,28.44,28.4,28.41,28300.0,23.8278,23.8529,23.8194,23.8278,28300.0
2012-04-04 10:00:00,28.4,28.52,28.38,28.48,47500.0,23.8194,23.92,23.8026,23.8865,47500.0
2012-04-04 10:05:00,28.48,28.48,28.41,28.43,30400.0,23.8865,23.8865,23.8278,23.8445,30400.0
2012-04-04 10:10:00,28.43,28.43,28.33,28.35,29200.0,23.8445,23.8445,23.7607,23.7775,29200.0
2012-04-04 10:15:00,28.34,28.35,28.31,28.32,15300.0,23.7691,23.7775,23.7439,23.7523,15300.0
2012-04-04 10:20:00,28.31,28.38,28.31,28.38,32800.0,23.7439,23.8026,23.7439,23.8026,32800.0
2012-04-04 10:25:00,28.38,28.4,28.35,28.38,50000.0,23.8026,23.8194,23.7775,23.8026,50000.0
2012-04-04 10:30:00,28.38,28.38,28.18,28.19,111100.0,23.8026,23.8026,23.6349,23.6433,111100.0
2012-04-04 10:35:00,28.18,28.22,28.15,28.2,49700.0,23.6349,23.6684,23.6097,23.6516,49700.0
2012-04-04 10:40:00,28.2,28.2,28.15,28.15,17000.0,23.6516,23.6516,23.6097,23.6097,17000.0
2012-04-04 10:45:00,28.15,28.16,28.15,28.15,16500.0,23.6097,23.6181,23.6097,23.6097,16500.0
2012-04-04 10:50:00,28.15,28.16,28.09,28.09,37400.0,23.6097,23.6181,23.5594,23.5594,37400.0
2012-04-04 10:55:00,28.09,28.09,27.97,27.98,43200.0,23.5594,23.5594,23.4587,23.4671,43200.0
2012-04-04 11:00:00,27.98,28.14,27.98,28.09,27100.0,23.4671,23.6013,23.4671,23.5594,27100.0
2012-04-04 11:05:00,28.1,28.18,28.05,28.16,34900.0,23.5678,23.6349,23.5258,23.6181,34900.0
2012-04-04 11:10:00,28.16,28.21,28.14,28.15,85300.0,23.6181,23.66,23.6013,23.6097,85300.0
2012-04-04 11:15:00,28.15,28.16,28.15,28.15,17000.0,23.6097,23.6181,23.6097,23.6097,17000.0
2012-04-04 11:20:00,28.16,28.19,28.14,28.14,26900.0,23.6181,23.6433,23.6013,23.6013,26900.0
2012-04-04 11:25:00,28.14,28.14,28.0,28.04,23700.0,23.6013,23.6013,23.4839,23.5175,23700.0
2012-04-04 11:30:00,28.04,28.12,28.04,28.09,8700.0,23.5175,23.5845,23.5175,23.5594,8700.0
2012-04-04 11:35:00,28.08,28.2,28.08,28.2,29900.0,23.551,23.6516,23.551,23.6516,29900.0
2012-04-04 11:40:00,28.2,28.22,28.14,28.14,39300.0,23.6516,23.6684,23.6013,23.6013,39300.0
2012-04-04 11:45:00,28.14,28.15,28.11,28.13,31400.0,23.6013,23.6097,23.5762,23.5929,31400.0
2012-04-04 11:50:00,28.13,28.16,28.1,28.16,21600.0,23.5929,23.6181,23.5678,23.6181,21600.0
2012-04-04 11:55:00,28.15,28.18,28.13,28.13,38300.0,23.6097,23.6349,23.5929,23.5929,38300.0
2012-04-04 12:00:00,28.13,28.13,28.09,28.12,25200.0,23.5929,23.5929,23.5594,23.5845,25200.0
2012-04-04 12:05:00,28.12,28.26,28.12,28.15,92200.0,23.5845,23.702,23.5845,23.6097,92200.0
2012-04-04 12:10:00,28.15,28.26,28.14,28.23,39700.0,23.6097,23.702,23.6013,23.6768,39700.0
2012-04-04 12:15:00,28.24,28.3,28.23,28.3,17700.0,23.6852,23.7355,23.6768,23.7355,17700.0
2012-04-04 12:20:00,28.3,28.31,28.25,28.26,18100.0,23.7355,23.7439,23.6936,23.702,18100.0
2012-04-04 12:25:00,28.26,28.27,28.24,28.25,15300.0,23.702,23.7104,23.6852,23.6936,15300.0
2012-04-04 12:30:00,28.26,28.27,28.23,28.25,54600.0,23.702,23.7104,23.6768,23.6936,54600.0
2012-04-04 12:35:00,28.24,28.26,28.22,28.24,10300.0,23.6852,23.702,23.6684,23.6852,10300.0
2012-04-04 12:40:00,28.24,28.25,28.2,28.25,41000.0,23.6852,23.6936,23.6516,23.6936,41000.0
2012-04-04 12:45:00,28.25,28.26,28.24,28.25,10900.0,23.6936,23.702,23.6852,23.6936,10900.0
2012-04-04 12:50:00,28.25,28.26,28.24,28.24,7900.0,23.6936,23.702,23.6852,23.6852,7900.0
2012-04-04 12:55:00,28.25,28.25,28.22,28.24,14300.0,23.6936,23.6936,23.6684,23.6852,14300.0
2012-04-04 13:00:00,28.25,28.25,28.21,28.21,14700.0,23.6936,23.6936,23.66,23.66,14700.0
2012-04-04 13:05:00,28.2,28.25,28.16,28.17,61400.0,23.6516,23.6936,23.6181,23.6265,61400.0
2012-04-04 13:10:00,28.16,28.25,28.15,28.19,59400.0,23.6181,23.6936,23.6097,23.6433,59400.0
2012-04-04 13:15:00,28.18,28.2,28.16,28.17,11400.0,23.6349,23.6516,23.6181,23.6265,11400.0
2012-04-04 13:20:00,28.16,28.16,28.1,28.1,10100.0,23.6181,23.6181,23.5678,23.5678,10100.0
2012-04-04 13:25:00,28.1,28.13,28.09,28.1,32000.0,23.5678,23.5929,23.5594,23.5678,32000.0
2012-04-04 13:30:00,28.1,28.12,28.09,28.12,29100.0,23.5678,23.5845,23.5594,23.5845,29100.0
2012-04-04 13:35:00,28.12,28.18,28.11,28.13,37200.0,23.5845,23.6349,23.5762,23.5929,37200.0
2012-04-04 13:40:00,28.14,28.26,28.13,28.2,41000.0,23.6013,23.702,23.5929,23.6516,41000.0
2012-04-04 13:45:00,28.21,28.27,28.2,28.27,19400.0,23.66,23.7104,23.6516,23.7104,19400.0
2012-04-04 13:50:00,28.26,28.26,28.2,28.21,19600.0,23.702,23.702,23.6516,23.66,19600.0
2012-04-04 13:55:00,28.22,28.23,28.2,28.21,14400.0,23.6684,23.6768,23.6516,23.66,14400.0
2012-04-04 14:00:00,28.2,28.21,28.16,28.16,11800.0,23.6516,23.66,23.6181,23.6181,11800.0
2012-04-04 14:05:00,28.15,28.23,28.15,28.16,89500.0,23.6097,23.6768,23.6097,23.6181,89500.0
2012-04-04 14:10:00,28.17,28.25,28.17,28.24,23800.0,23.6265,23.6936,23.6265,23.6852,23800.0
2012-04-04 14:15:00,28.23,28.25,28.17,28.2,76800.0,23.6768,23.6936,23.6265,23.6516,76800.0
2012-04-04 14:20:00,28.19,28.2,28.08,28.15,29600.0,23.6433,23.6516,23.551,23.6097,29600.0
2012-04-04 14:25:00,28.16,28.18,28.13,28.16,24900.0,23.6181,23.6349,23.5929,23.6181,24900.0
2012-04-04 14:30:00,28.16,28.16,28.11,28.14,21800.0,23.6181,23.6181,23.5762,23.6013,21800.0
2012-04-04 14:35:00,28.14,28.18,28.1,28.17,16500.0,23.6013,23.6349,23.5678,23.6265,16500.0
2012-04-04 14:40:00,28.18,28.19,28.15,28.18,16900.0,23.6349,23.6433,23.6097,23.6349,16900.0
2012-04-04 14:45:00,28.17,28.19,28.15,28.16,18100.0,23.6265,23.6433,23.6097,23.6181,18100.0
2012-04-04 14:50:00,28.16,28.17,28.1,28.1,27000.0,23.6181,23.6265,23.5678,23.5678,27000.0
2012-04-04 14:55:00,28.1,28.16,28.1,28.12,20600.0,23.5678,23.6181,23.5678,23.5845,20600.0
2012-04-04 15:00:00,28.12,28.13,28.08,28.09,16900.0,23.5845,23.5929,23.551,23.5594,16900.0
2012-04-04 15:05:00,28.08,28.14,28.07,28.12,24200.0,23.551,23.6013,23.5426,23.5845,24200.0
2012-04-04 15:10:00,28.13,28.16,28.12,28.12,24800.0,23.5929,23.6181,23.5845,23.5845,24800.0
2012-04-04 15:15:00,28.12,28.18,28.12,28.13,21100.0,23.5845,23.6349,23.5845,23.5929,21100.0
2012-04-04 15:20:00,28.12,28.15,28.08,28.11,26900.0,23.5845,23.6097,23.551,23.5762,26900.0
2012-04-04 15:25:00,28.11,28.13,28.07,28.1,28800.0,23.5762,23.5929,23.5426,23.5678,28800.0
2012-04-04 15:30:00,28.1,28.14,28.1,28.13,34700.0,23.5678,23.6013,23.5678,23.5929,34700.0
2012-04-04 15:35:00,28.12,28.13,28.05,28.06,27600.0,23.5845,23.5929,23.5258,23.5342,27600.0
2012-04-04 15:40:00,28.05,28.1,28.05,28.07,48000.0,23.5258,23.5678,23.5258,23.5426,48000.0
2012-04-04 15:45:00,28.06,28.07,28.03,28.05,53500.0,23.5342,23.5426,23.5091,23.5258,53500.0
2012-04-04 15:50:00,28.06,28.08,28.02,28.05,82700.0,23.5342,23.551,23.5007,23.5258,82700.0
2012-04-04 15:55:00,28.05,28.08,28.03,28.04,125700.0,23.5258,23.551,23.5091,23.5175,125700.0
2012-04-05 09:30:00,27.83,27.88,27.75,27.87,34900.0,23.3413,23.3833,23.2742,23.3749,34900.0
2012-04-05 09:35:00,27.85,27.94,27.81,27.91,15300.0,23.3581,23.4336,23.3245,23.4084,15300.0
2012-04-05 09:40:00,27.91,28.02,27.87,28.02,8300.0,23.4084,23.5007,23.3749,23.5007,8300.0
2012-04-05 09:45:00,28.03,28.08,28.01,28.05,15000.0,23.5091,23.551,23.4923,23.5258,15000.0
2012-04-05 09:50:00,28.05,28.1,28.04,28.04,8200.0,23.5258,23.5678,23.5175,23.5175,8200.0
2012-04-05 09:55:00,28.04,28.08,28.01,28.01,13300.0,23.5175,23.551,23.4923,23.4923,13300.0
2012-04-05 10:00:00,28.0,28.08,27.99,28.04,21900.0,23.4839,23.551,23.4755,23.5175,21900.0
2012-04-05 10:05:00,28.05,28.08,27.99,28.04,19700.0,23.5258,23.551,23.4755,23.5175,19700.0
2012-04-05 10:10:00,28.04,28.08,28.02,28.02,12100.0,23.5175,23.551,23.5007,23.5007,12100.0
2012-04-05 10:15:00,28.02,28.04,27.99,28.04,9600.0,23.5007,23.5175,23.4755,23.5175,9600.0
2012-04-05 10:20:00,28.03,28.03,27.94,27.97,13900.0,23.5091,23.5091,23.4336,23.4587,13900.0
2012-04-05 10:25:00,27.97,27.97,27.91,27.95,8300.0,23.4587,23.4587,23.4084,23.442,8300.0
2012-04-05 10:30:00,27.94,27.94,27.88,27.92,13400.0,23.4336,23.4336,23.3833,23.4168,13400.0
2012-04-05 10:35:00,27.92,27.95,27.9,27.94,9400.0,23.4168,23.442,23.4,23.4336,9400.0
2012-04-05 10:40:00,27.95,28.02,27.95,27.98,22300.0,23.442,23.5007,23.442,23.4671,22300.0
2012-04-05 10:45:00,27.99,27.99,27.94,27.98,6400.0,23.4755,23.4755,23.4336,23.4671,6400.0
2012-04-05 10:50:00,27.98,28.02,27.97,28.0,12600.0,23.4671,23.5007,23.4587,23.4839,12600.0
2012-04-05 10:55:00,28.0,28.0,27.87,27.88,67200.0,23.4839,23.4839,23.3749,23.3833,67200.0
2012-04-05 11:00:00,27.88,27.88,27.84,27.84,36200.0,23.3833,23.3833,23.3497,23.3497,36200.0
2012-04-05 11:05:00,27.84,27.92,27.83,27.91,29500.0,23.3497,23.4168,23.3413,23.4084,29500.0
2012-04-05 11:10:00,27.92,28.03,27.92,28.03,13100.0,23.4168,23.5091,23.4168,23.5091,13100.0
2012-04-05 11:15:00,28.02,28.02,27.9,27.9,15900.0,23.5007,23.5007,23.4,23.4,15900.0
2012-04-05 11:20:00,27.91,27.97,27.91,27.95,10100.0,23.4084,23.4587,23.4084,23.442,10100.0
2012-04-05 11:25:00,27.95,28.02,27.94,27.97,6900.0,23.442,23.5007,23.4336,23.4587,6900.0
2012-04-05 11:30:00,27.96,27.96,27.89,27.89,18700.0,23.4504,23.4504,23.3916,23.3916,18700.0
2012-04-05 11:35:00,27.89,27.92,27.87,27.88,8200.0,23.3916,23.4168,23.3749,23.3833,8200.0
2012-04-05 11:40:00,27.88,27.91,27.86,27.87,11300.0,23.3833,23.4084,23.3665,23.3749,11300.0
2012-04-05 11:45:00,27.86,27.87,27.79,27.8,90700.0,23.3665,23.3749,23.3078,23.3162,90700.0
2012-04-05 11:50:00,27.8,27.82,27.75,27.77,41700.0,23.3162,23.3329,23.2742,23.291,41700.0
2012-04-05 11:55:00,27.77,27.87,27.75,27.86,28000.0,23.291,23.3749,23.2742,23.3665,28000.0
2012-04-05 12:00:00,27.87,27.92,27.86,27.91,15200.0,23.3749,23.4168,23.3665,23.4084,15200.0
2012-04-05 12:05:00,27.91,27.96,27.88,27.88,27200.0,23.4084,23.4504,23.3833,23.3833,27200.0
2012-04-05 12:10:00,27.87,27.9,27.85,27.86,6500.0,23.3749,23.4,23.3581,23.3665,6500.0
2012-04-05 12:15:00,27.86,27.87,27.83,27.83,8700.0,23.3665,23.3749,23.3413,23.3413,8700.0
2012-04-05 12:20:00,27.83,27.86,27.83,27.85,13200.0,23.3413,23.3665,23.3413,23.3581,13200.0
2012-04-05 12:25:00,27.85,27.86,27.81,27.82,12100.0,23.3581,23.3665,23.3245,23.3329,12100.0
2012-04-05 12:30:00,27.81,27.82,27.77,27.8,22200.0,23.3245,23.3329,23.291,23.3162,22200.0
2012-04-05 12:35:00,27.8,27.8,27.72,27.72,30500.0,23.3162,23.3162,23.2491,23.2491,30500.0
2012-04-05 12:40:00,27.72,27.75,27.7,27.73,13400.0,23.2491,23.2742,23.2323,23.2575,13400.0
2012-04-05 12:45:00,27.73,27.75,27.69,27.75,33100.0,23.2575,23.2742,23.2239,23.2742,33100.0
2012-04-05 12:50:00,27.75,27.77,27.73,27.74,20700.0,23.2742,23.291,23.2575,23.2658,20700.0
2012-04-05 12:55:00,27.75,27.77,27.73,27.77,14700.0,23.2742,23.291,23.2575,23.291,14700.0
2012-04-05 13:00:00,27.77,27.83,27.77,27.82,16300.0,23.291,23.3413,23.291,23.3329,16300.0
2012-04-05 13:05:00,27.83,27.83,27.75,27.78,13100.0,23.3413,23.3413,23.2742,23.2994,13100.0
2012-04-05 13:10:00,27.78,27.8,27.72,27.78,25000.0,23.2994,23.3162,23.2491,23.2994,25000.0
2012-04-05 13:15:00,27.77,27.86,27.77,27.81,11800.0,23.291,23.3665,23.291,23.3245,11800.0
2012-04-05 13:20:00,27.81,27.86,27.81,27.84,11400.0,23.3245,23.3665,23.3245,23.3497,11400.0
2012-04-05 13:25:00,27.85,27.86,27.83,27.85,6400.0,23.3581,23.3665,23.3413,23.3581,6400.0
2012-04-05 13:30:00,27.85,27.85,27.81,27.82,4800.0,23.3581,23.3581,23.3245,23.3329,4800.0
2012-04-05 13:35:00,27.82,27.84,27.82,27.82,3700.0,23.3329,23.3497,23.3329,23.3329,3700.0
2012-04-05 13:40:00,27.82,27.84,27.82,27.84,3600.0,23.3329,23.3497,23.3329,23.3497,3600.0
2012-04-05 13:45:00,27.84,27.84,27.77,27.79,12500.0,23.3497,23.3497,23.291,23.3078,12500.0
2012-04-05 13:50:00,27.79,27.83,27.78,27.8,8200.0,23.3078,23.3413,23.2994,23.3162,8200.0
2012-04-05 13:55:00,27.79,27.81,27.75,27.81,10200.0,23.3078,23.3245,23.2742,23.3245,10200.0
2012-04-05 14:00:00,27.8,27.82,27.76,27.82,9400.0,23.3162,23.3329,23.2826,23.3329,9400.0
2012-04-05 14:05:00,27.82,27.82,27.76,27.77,8400.0,23.3329,23.3329,23.2826,23.291,8400.0
2012-04-05 14:10:00,27.77,27.81,27.75,27.81,18300.0,23.291,23.3245,23.2742,23.3245,18300.0
2012-04-05 14:15:00,27.81,27.85,27.79,27.84,18300.0,23.3245,23.3581,23.3078,23.3497,18300.0
2012-04-05 14:20:00,27.84,27.84,27.8,27.81,9900.0,23.3497,23.3497,23.3162,23.3245,9900.0
2012-04-05 14:25:00,27.82,27.84,27.78,27.83,12900.0,23.3329,23.3497,23.2994,23.3413,12900.0
2012-04-05 14:30:00,27.83,27.86,27.81,27.86,26400.0,23.3413,23.3665,23.3245,23.3665,26400.0
2012-04-05 14:35:00,27.86,27.9,27.84,27.84,13000.0,23.3665,23.4,23.3497,23.3497,13000.0
2012-04-05 14:40:00,27.83,27.87,27.81,27.85,11400.0,23.3413,23.3749,23.3245,23.3581,11400.0
2012-04-05 14:45:00,27.84,27.87,27.84,27.87,9600.0,23.3497,23.3749,23.3497,23.3749,9600.0
2012-04-05 14:50:00,27.86,27.92,27.83,27.91,56800.0,23.3665,23.4168,23.3413,23.4084,56800.0
2012-04-05 14:55:00,27.9,27.95,27.88,27.91,15500.0,23.4,23.442,23.3833,23.4084,15500.0
2012-04-05 15:00:00,27.92,27.92,27.84,27.86,58800.0,23.4168,23.4168,23.3497,23.3665,58800.0
2012-04-05 15:05:00,27.86,27.86,27.85,27.85,9100.0,23.3665,23.3665,23.3581,23.3581,9100.0
2012-04-05 15:10:00,27.85,27.86,27.84,27.86,9700.0,23.3581,23.3665,23.3497,23.3665,9700.0
2012-04-05 15:15:00,27.86,27.87,27.85,27.86,30000.0,23.3665,23.3749,23.3581,23.3665,30000.0
2012-04-05 15:20:00,27.86,27.91,27.85,27.91,26200.0,23.3665,23.4084,23.3581,23.4084,26200.0
2012-04-05 15:25:00,27.91,27.92,27.87,27.9,16700.0,23.4084,23.4168,23.3749,23.4,16700.0
2012-04-05 15:30:00,27.9,27.9,27.85,27.86,27400.0,23.4,23.4,23.3581,23.3665,27400.0
2012-04-05 15:35:00,27.86,27.89,27.86,27.89,23700.0,23.3665,23.3916,23.3665,23.3916,23700.0
2012-04-05 15:40:00,27.89,27.91,27.87,27.88,39400.0,23.3916,23.4084,23.3749,23.3833,39400.0
2012-04-05 15:45:00,27.88,27.9,27.86,27.87,31300.0,23.3833,23.4,23.3665,23.3749,31300.0
2012-04-05 15:50:00,27.87,27.89,27.78,27.88,107300.0,23.3749,23.3916,23.2994,23.3833,107300.0
2012-04-05 15:55:00,27.88,27.9,27.85,27.87,70600.0,23.3833,23.4,23.3581,23.3749,70600.0
2012-04-09 09:30:00,27.52,27.56,27.25,27.46,62100.0,23.0813,23.1149,22.8549,23.031,62100.0
2012-04-09 09:35:00,27.43,27.62,27.43,27.58,14600.0,23.0058,23.1652,23.0058,23.1316,14600.0
2012-04-09 09:40:00,27.57,27.64,27.57,27.64,9700.0,23.1233,23.182,23.1233,23.182,9700.0
2012-04-09 09:45:00,27.65,27.65,27.54,27.55,15700.0,23.1904,23.1904,23.0981,23.1065,15700.0
2012-04-09 09:50:00,27.54,27.58,27.47,27.57,19300.0,23.0981,23.1316,23.0394,23.1233,19300.0
2012-04-09 09:55:00,27.56,27.6,27.54,27.6,7500.0,23.1149,23.1484,23.0981,23.1484,7500.0
2012-04-09 10:00:00,27.6,27.72,27.57,27.7,32700.0,23.1484,23.2491,23.1233,23.2323,32700.0
2012-04-09 10:05:00,27.7,27.77,27.7,27.74,11300.0,23.2323,23.291,23.2323,23.2658,11300.0
2012-04-09 10:10:00,27.74,27.84,27.69,27.82,151400.0,23.2658,23.3497,23.2239,23.3329,151400.0
2012-04-09 10:15:00,27.81,27.91,27.81,27.84,36500.0,23.3245,23.4084,23.3245,23.3497,36500.0
2012-04-09 10:20:00,27.83,27.97,27.79,27.95,54000.0,23.3413,23.4587,23.3078,23.442,54000.0
2012-04-09 10:25:00,27.95,27.99,27.95,27.99,35000.0,23.442,23.4755,23.442,23.4755,35000.0
2012-04-09 10:30:00,27.98,27.98,27.84,27.84,19000.0,23.4671,23.4671,23.3497,23.3497,19000.0
2012-04-09 10:35:00,27.85,27.92,27.82,27.89,24400.0,23.3581,23.4168,23.3329,23.3916,24400.0
2012-04-09 10:40:00,27.88,27.95,27.88,27.94,14400.0,23.3833,23.442,23.3833,23.4336,14400.0
2012-04-09 10:45:00,27.93,27.97,27.91,27.95,22100.0,23.4252,23.4587,23.4084,23.442,22100.0
2012-04-09 10:50:00,27.96,27.98,27.88,27.89,17100.0,23.4504,23.4671,23.3833,23.3916,17100.0
2012-04-09 10:55:00,27.88,27.9,27.86,27.87,10100.0,23.3833,23.4,23.3665,23.3749,10100.0
2012-04-09 11:00:00,27.87,27.87,27.76,27.76,15700.0,23.3749,23.3749,23.2826,23.2826,15700.0
2012-04-09 11:05:00,27.76,27.81,27.74,27.78,35600.0,23.2826,23.3245,23.2658,23.2994,35600.0
2012-04-09 11:10:00,27.78,27.84,27.76,27.82,32900.0,23.2994,23.3497,23.2826,23.3329,32900.0
2012-04-09 11:15:00,27.83,27.83,27.75,27.8,35900.0,23.3413,23.3413,23.2742,23.3162,35900.0
2012-04-09 11:20:00,27.82,27.82,27.76,27.79,9100.0,23.3329,23.3329,23.2826,23.3078,9100.0
2012-04-09 11:25:00,27.77,27.79,27.76,27.77,7400.0,23.291,23.3078,23.2826,23.291,7400.0
2012-04-09 11:30:00,27.76,27.78,27.75,27.77,8300.0,23.2826,23.2994,23.2742,23.291,8300.0
2012-04-09 11:35:00,27.77,27.78,27.75,27.77,5200.0,23.291,23.2994,23.2742,23.291,5200.0
2012-04-09 11:40:00,27.78,27.85,27.78,27.85,22500.0,23.2994,23.3581,23.2994,23.3581,22500.0
2012-04-09 11:45:00,27.85,27.93,27.85,27.93,10300.0,23.3581,23.4252,23.3581,23.4252,10300.0
2012-04-09 11:50:00,27.93,27.94,27.92,27.93,9700.0,23.4252,23.4336,23.4168,23.4252,9700.0
2012-04-09 11:55:00,27.94,27.99,27.94,27.99,13600.0,23.4336,23.4755,23.4336,23.4755,13600.0
2012-04-09 12:00:00,27.98,27.98,27.91,27.91,4900.0,23.4671,23.4671,23.4084,23.4084,4900.0
2012-04-09 12:05:00,27.91,27.92,27.83,27.83,15400.0,23.4084,23.4168,23.3413,23.3413,15400.0
2012-04-09 12:10:00,27.82,27.95,27.82,27.95,12400.0,23.3329,23.442,23.3329,23.442,12400.0
2012-04-09 12:15:00,27.95,28.0,27.95,27.99,13700.0,23.442,23.4839,23.442,23.4755,13700.0
2012-04-09 12:20:00,27.99,28.01,27.97,28.01,8400.0,23.4755,23.4923,23.4587,23.4923,8400.0
2012-04-09 12:25:00,28.0,28.05,28.0,28.04,14000.0,23.4839,23.5258,23.4839,23.5175,14000.0
2012-04-09 12:30:00,28.03,28.06,27.99,28.06,17600.0,23.5091,23.5342,23.4755,23.5342,17600.0
2012-04-09 12:35:00,28.06,28.13,28.04,28.1,13200.0,23.5342,23.5929,23.5175,23.5678,13200.0
2012-04-09 12:40:00,28.1,28.13,28.1,28.13,9900.0,23.5678,23.5929,23.5678,23.5929,9900.0
2012-04-09 12:45:00,28.13,28.14,28.11,28.11,6900.0,23.5929,23.6013,23.5762,23.5762,6900.0
2012-04-09 12:50:00,28.12,28.15,28.11,28.15,7900.0,23.5845,23.6097,23.5762,23.6097,7900.0
2012-04-09 12:55:00,28.15,28.16,28.08,28.16,22700.0,23.6097,23.6181,23.551,23.6181,22700.0
2012-04-09 13:00:00,28.15,28.16,28.11,28.12,6800.0,23.6097,23.6181,23.5762,23.5845,6800.0
2012-04-09 13:05:00,28.12,28.14,28.09,28.11,12000.0,23.5845,23.6013,23.5594,23.5762,12000.0
2012-04-09 13:10:00,28.1,28.11,28.03,28.07,10100.0,23.5678,23.5762,23.5091,23.5426,10100.0
2012-04-09 13:15:00,28.08,28.08,28.02,28.04,22800.0,23.551,23.551,23.5007,23.5175,22800.0
2012-04-09 13:20:00,28.04,28.06,27.99,28.06,11400.0,23.5175,23.5342,23.4755,23.5342,11400.0
2012-04-09 13:25:00,28.05,28.06,28.03,28.05,8900.0,23.5258,23.5342,23.5091,23.5258,8900.0
2012-04-09 13:30:00,28.05,28.06,28.03,28.06,11000.0,23.5258,23.5342,23.5091,23.5342,11000.0
2012-04-09 13:35:00,28.06,28.06,28.03,28.05,3500.0,23.5342,23.5342,23.5091,23.5258,3500.0
2012-04-09 13:40:00,28.06,28.08,28.05,28.06,5900.0,23.5342,23.551,23.5258,23.5342,5900.0
2012-04-09 13:45:00,28.05,28.08,28.05,28.08,5700.0,23.5258,23.551,23.5258,23.551,5700.0
2012-04-09 13:50:00,28.08,28.1,28.07,28.09,9100.0,23.551,23.5678,23.5426,23.5594,9100.0
2012-04-09 13:55:00,28.1,28.14,28.09,28.14,8300.0,23.5678,23.6013,23.5594,23.6013,8300.0
2012-04-09 14:00:00,28.14,28.14,28.02,28.02,4800.0,23.6013,23.6013,23.5007,23.5007,4800.0
2012-04-09 14:05:00,28.02,28.04,28.01,28.03,8400.0,23.5007,23.5175,23.4923,23.5091,8400.0
2012-04-09 14:10:00,28.03,28.04,27.98,27.99,6000.0,23.5091,23.5175,23.4671,23.4755,6000.0
2012-04-09 14:15:00,27.99,28.0,27.95,28.0,9000.0,23.4755,23.4839,23.442,23.4839,9000.0
2012-04-09 14:20:00,28.0,28.02,27.99,28.02,7500.0,23.4839,23.5007,23.4755,23.5007,7500.0
2012-04-09 14:25:00,28.03,28.03,27.99,28.02,13200.0,23.5091,23.5091,23.4755,23.5007,13200.0
2012-04-09 14:30:00,28.01,28.01,27.98,27.98,10000.0,23.4923,23.4923,23.4671,23.4671,10000.0
2012-04-09 14:35:00,27.98,28.04,27.97,28.04,28300.0,23.4671,23.5175,23.4587,23.5175,28300.0
2012-04-09 14:40:00,28.04,28.04,27.98,27.99,15400.0,23.5175,23.5175,23.4671,23.4755,15400.0
2012-04-09 14:45:00,27.99,28.02,27.99,28.02,13600.0,23.4755,23.5007,23.4755,23.5007,13600.0
2012-04-09 14:50:00,28.01,28.03,28.01,28.02,12000.0,23.4923,23.5091,23.4923,23.5007,12000.0
2012-04-09 14:55:00,28.03,28.06,28.02,28.02,12800.0,23.5091,23.5342,23.5007,23.5007,12800.0
2012-04-09 15:00:00,28.01,28.03,28.0,28.02,11500.0,23.4923,23.5091,23.4839,23.5007,11500.0
2012-04-09 15:05:00,28.02,28.05,28.01,28.04,22600.0,23.5007,23.5258,23.4923,23.5175,22600.0
2012-04-09 15:10:00,28.04,28.05,28.0,28.04,20000.0,23.5175,23.5258,23.4839,23.5175,20000.0
2012-04-09 15:15:00,28.04,28.07,28.04,28.05,10400.0,23.5175,23.5426,23.5175,23.5258,10400.0
2012-04-09 15:20:00,28.05,28.08,28.05,28.06,20000.0,23.5258,23.551,23.5258,23.5342,20000.0
2012-04-09 15:25:00,28.05,28.06,28.0,28.0,27800.0,23.5258,23.5342,23.4839,23.4839,27800.0
2012-04-09 15:30:00,28.0,28.03,27.99,28.0,33900.0,23.4839,23.5091,23.4755,23.4839,33900.0
2012-04-09 15:35:00,28.0,28.05,27.99,28.04,36500.0,23.4839,23.5258,23.4755,23.5175,36500.0
2012-04-09 15:40:00,28.04,28.06,28.01,28.03,20800.0,23.5175,23.5342,23.4923,23.5091,20800.0
2012-04-09 15:45:00,28.03,28.04,27.99,28.01,68500.0,23.5091,23.5175,23.4755,23.4923,68500.0
2012-04-09 15:50:00,28.01,28.09,28.01,28.09,63400.0,23.4923,23.5594,23.4923,23.5594,63400.0
2012-04-09 15:55:00,28.09,28.1,28.06,28.06,127000.0,23.5594,23.5678,23.5342,23.5342,127000.0
2012-04-10 09:30:00,27.72,27.83,27.68,27.77,83000.0,23.2491,23.3413,23.2155,23.291,83000.0
2012-04-10 09:35:00,27.76,27.78,27.7,27.71,32000.0,23.2826,23.2994,23.2323,23.2407,32000.0
2012-04-10 09:40:00,27.7,27.75,27.63,27.69,45100.0,23.2323,23.2742,23.1736,23.2239,45100.0
2012-04-10 09:45:00,27.68,27.68,27.49,27.52,54800.0,23.2155,23.2155,23.0562,23.0813,54800.0
2012-04-10 09:50:00,27.51,27.53,27.47,27.49,33000.0,23.0729,23.0897,23.0394,23.0562,33000.0
2012-04-10 09:55:00,27.49,27.52,27.45,27.52,22400.0,23.0562,23.0813,23.0226,23.0813,22400.0
2012-04-10 10:00:00,27.52,27.52,27.44,27.44,36200.0,23.0813,23.0813,23.0142,23.0142,36200.0
2012-04-10 10:05:00,27.44,27.45,27.37,27.37,40600.0,23.0142,23.0226,22.9555,22.9555,40600.0
2012-04-10 10:10:00,27.37,27.4,27.32,27.4,19700.0,22.9555,22.9807,22.9136,22.9807,19700.0
2012-04-10 10:15:00,27.39,27.41,27.36,27.4,29100.0,22.9723,22.9891,22.9471,22.9807,29100.0
2012-04-10 10:20:00,27.41,27.44,27.36,27.38,39600.0,22.9891,23.0142,22.9471,22.9639,39600.0
2012-04-10 10:25:00,27.38,27.47,27.36,27.44,39600.0,22.9639,23.0394,22.9471,23.0142,39600.0
2012-04-10 10:30:00,27.44,27.51,27.43,27.5,10600.0,23.0142,23.0729,23.0058,23.0645,10600.0
2012-04-10 10:35:00,27.5,27.51,27.44,27.46,33400.0,23.0645,23.0729,23.0142,23.031,33400.0
2012-04-10 10:40:00,27.45,27.49,27.44,27.47,18100.0,23.0226,23.0562,23.0142,23.0394,18100.0
2012-04-10 10:45:00,27.48,27.51,27.46,27.5,12100.0,23.0478,23.0729,23.031,23.0645,12100.0
2012-04-10 10:50:00,27.5,27.51,27.41,27.43,63400.0,23.0645,23.0729,22.9891,23.0058,63400.0
2012-04-10 10:55:00,27.42,27.43,27.38,27.39,54100.0,22.9975,23.0058,22.9639,22.9723,54100.0
2012-04-10 11:00:00,27.39,27.42,27.33,27.39,32900.0,22.9723,22.9975,22.922,22.9723,32900.0
2012-04-10 11:05:00,27.39,27.4,27.29,27.29,63600.0,22.9723,22.9807,22.8884,22.8884,63600.0
2012-04-10 11:10:00,27.28,27.3,27.2,27.24,34300.0,22.88,22.8968,22.8129,22.8465,34300.0
2012-04-10 11:15:00,27.25,27.28,27.23,27.27,16000.0,22.8549,22.88,22.8381,22.8716,16000.0
2012-04-10 11:20:00,27.26,27.26,27.23,27.24,44400.0,22.8633,22.8633,22.8381,22.8465,44400.0
2012-04-10 11:25:00,27.23,27.3,27.23,27.29,26200.0,22.8381,22.8968,22.8381,22.8884,26200.0
2012-04-10 11:30:00,27.29,27.3,27.17,27.21,38700.0,22.8884,22.8968,22.7878,22.8213,38700.0
2012-04-10 11:35:00,27.22,27.22,27.12,27.13,34600.0,22.8297,22.8297,22.7458,22.7542,34600.0
2012-04-10 11:40:00,27.13,27.18,27.08,27.13,33800.0,22.7542,22.7962,22.7123,22.7542,33800.0
2012-04-10 11:45:00,27.14,27.14,27.04,27.04,37600.0,22.7626,22.7626,22.6787,22.6787,37600.0
2012-04-10 11:50:00,27.04,27.04,26.84,26.87,86800.0,22.6787,22.6787,22.511,22.5362,86800.0
2012-04-10 11:55:00,26.87,26.87,26.72,26.74,103200.0,22.5362,22.5362,22.4104,22.4271,103200.0
2012-04-10 12:00:00,26.75,26.75,26.72,26.75,42600.0,22.4355,22.4355,22.4104,22.4355,42600.0
2012-04-10 12:05:00,26.74,26.75,26.65,26.7,56000.0,22.4271,22.4355,22.3516,22.3936,56000.0
2012-04-10 12:10:00,26.71,26.71,26.57,26.66,77800.0,22.402,22.402,22.2845,22.36,77800.0
2012-04-10 12:15:00,26.66,26.75,26.59,26.7,41000.0,22.36,22.4355,22.3013,22.3936,41000.0
2012-04-10 12:20:00,26.7,26.8,26.69,26.78,31700.0,22.3936,22.4775,22.3852,22.4607,31700.0
2012-04-10 12:25:00,26.78,26.86,26.78,26.85,20500.0,22.4607,22.5278,22.4607,22.5194,20500.0
2012-04-10 12:30:00,26.86,26.9,26.78,26.79,55900.0,22.5278,22.5613,22.4607,22.4691,55900.0
2012-04-10 12:35:00,26.79,26.87,26.78,26.78,22200.0,22.4691,22.5362,22.4607,22.4607,22200.0
2012-04-10 12:40:00,26.79,26.91,26.78,26.9,30400.0,22.4691,22.5697,22.4607,22.5613,30400.0
2012-04-10 12:45:00,26.9,26.9,26.8,26.81,26900.0,22.5613,22.5613,22.4775,22.4858,26900.0
2012-04-10 12:50:00,26.8,26.85,26.79,26.81,31800.0,22.4775,22.5194,22.4691,22.4858,31800.0
2012-04-10 12:55:00,26.81,26.93,26.8,26.93,69500.0,22.4858,22.5865,22.4775,22.5865,69500.0
2012-04-10 13:00:00,26.93,26.96,26.79,26.82,34400.0,22.5865,22.6116,22.4691,22.4942,34400.0
2012-04-10 13:05:00,26.81,26.82,26.69,26.72,15700.0,22.4858,22.4942,22.3852,22.4104,15700.0
2012-04-10 13:10:00,26.72,26.72,26.61,26.61,23300.0,22.4104,22.4104,22.3181,22.3181,23300.0
2012-04-10 13:15:00,26.61,26.64,26.53,26.54,32300.0,22.3181,22.3433,22.251,22.2594,32300.0
2012-04-10 13:20:00,26.54,26.68,26.5,26.66,34400.0,22.2594,22.3768,22.2258,22.36,34400.0
2012-04-10 13:25:00,26.65,26.65,26.56,26.62,89900.0,22.3516,22.3516,22.2762,22.3265,89900.0
2012-04-10 13:30:00,26.62,26.64,26.57,26.6,19000.0,22.3265,22.3433,22.2845,22.3097,19000.0
2012-04-10 13:35:00,26.6,26.64,26.59,26.62,17000.0,22.3097,22.3433,22.3013,22.3265,17000.0
2012-04-10 13:40:00,26.63,26.71,26.63,26.71,12700.0,22.3349,22.402,22.3349,22.402,12700.0
2012-04-10 13:45:00,26.7,26.78,26.68,26.76,14500.0,22.3936,22.4607,22.3768,22.4439,14500.0
2012-04-10 13:50:00,26.76,26.77,26.71,26.75,16900.0,22.4439,22.4523,22.402,22.4355,16900.0
2012-04-10 13:55:00,26.75,26.77,26.71,26.71,13100.0,22.4355,22.4523,22.402,22.402,13100.0
2012-04-10 14:00:00,26.71,26.74,26.69,26.74,51200.0,22.402,22.4271,22.3852,22.4271,51200.0
2012-04-10 14:05:00,26.74,26.75,26.68,26.75,17600.0,22.4271,22.4355,22.3768,22.4355,17600.0
2012-04-10 14:10:00,26.74,26.77,26.69,26.69,25400.0,22.4271,22.4523,22.3852,22.3852,25400.0
2012-04-10 14:15:00,26.69,26.74,26.66,26.7,36000.0,22.3852,22.4271,22.36,22.3936,36000.0
2012-04-10 14:20:00,26.71,26.72,26.63,26.67,30500.0,22.402,22.4104,22.3349,22.3684,30500.0
2012-04-10 14:25:00,26.68,26.8,26.67,26.8,39200.0,22.3768,22.4775,22.3684,22.4775,39200.0
2012-04-10 14:30:00,26.8,26.81,26.7,26.75,41200.0,22.4775,22.4858,22.3936,22.4355,41200.0
2012-04-10 14:35:00,26.75,26.76,26.6,26.62,64300.0,22.4355,22.4439,22.3097,22.3265,64300.0
2012-04-10 14:40:00,26.63,26.72,26.63,26.71,35700.0,22.3349,22.4104,22.3349,22.402,35700.0
2012-04-10 14:45:00,26.71,26.76,26.71,26.72,18000.0,22.402,22.4439,22.402,22.4104,18000.0
2012-04-10 14:50:00,26.72,26.76,26.69,26.76,32500.0,22.4104,22.4439,22.3852,22.4439,32500.0
2012-04-10 14:55:00,26.76,26.76,26.68,26.68,51400.0,22.4439,22.4439,22.3768,22.3768,51400.0
2012-04-10 15:00:00,26.68,26.68,26.6,26.66,59400.0,22.3768,22.3768,22.3097,22.36,59400.0
2012-04-10 15:05:00,26.67,26.73,26.6,26.67,118000.0,22.3684,22.4187,22.3097,22.3684,118000.0
2012-04-10 15:10:00,26.68,26.71,26.61,26.61,34500.0,22.3768,22.402,22.3181,22.3181,34500.0
2012-04-10 15:15:00,26.61,26.69,26.6,26.68,78100.0,22.3181,22.3852,22.3097,22.3768,78100.0
2012-04-10 15:20:00,26.69,26.72,26.64,26.67,39100.0,22.3852,22.4104,22.3433,22.3684,39100.0
2012-04-10 15:25:00,26.68,26.73,26.65,26.69,51500.0,22.3768,22.4187,22.3516,22.3852,51500.0
2012-04-10 15:30:00,26.7,26.78,26.68,26.74,62800.0,22.3936,22.4607,22.3768,22.4271,62800.0
2012-04-10 15:35:00,26.73,26.81,26.73,26.81,66300.0,22.4187,22.4858,22.4187,22.4858,66300.0
2012-04-10 15:40:00,26.81,26.85,26.76,26.85,131500.0,22.4858,22.5194,22.4439,22.5194,131500.0
2012-04-10 15:45:00,26.85,26.92,26.83,26.91,193700.0,22.5194,22.5781,22.5026,22.5697,193700.0
2012-04-10 15:50:00,26.91,26.91,26.74,26.77,133900.0,22.5697,22.5697,22.4271,22.4523,133900.0
2012-04-10 15:55:00,26.77,26.79,26.72,26.72,169200.0,22.4523,22.4691,22.4104,22.4104,169200.0
2012-04-11 09:30:00,27.38,27.42,27.29,27.38,72700.0,22.9639,22.9975,22.8884,22.9639,72700.0
2012-04-11 09:35:00,27.38,27.47,27.37,27.41,46900.0,22.9639,23.0394,22.9555,22.9891,46900.0
2012-04-11 09:40:00,27.41,27.42,27.23,27.27,51300.0,22.9891,22.9975,22.8381,22.8716,51300.0
2012-04-11 09:45:00,27.27,27.36,27.24,27.33,63200.0,22.8716,22.9471,22.8465,22.922,63200.0
2012-04-11 09:50:00,27.32,27.32,27.22,27.32,75500.0,22.9136,22.9136,22.8297,22.9136,75500.0
2012-04-11 09:55:00,27.31,27.35,27.27,27.27,47200.0,22.9052,22.9387,22.8716,22.8716,47200.0
2012-04-11 10:00:00,27.27,27.42,27.26,27.4,33600.0,22.8716,22.9975,22.8633,22.9807,33600.0
2012-04-11 10:05:00,27.41,27.49,27.4,27.49,72100.0,22.9891,23.0562,22.9807,23.0562,72100.0
2012-04-11 10:10:00,27.49,27.61,27.49,27.61,68900.0,23.0562,23.1568,23.0562,23.1568,68900.0
2012-04-11 10:15:00,27.61,27.73,27.55,27.6,70200.0,23.1568,23.2575,23.1065,23.1484,70200.0
2012-04-11 10:20:00,27.61,27.63,27.53,27.54,17100.0,23.1568,23.1736,23.0897,23.0981,17100.0
2012-04-11 10:25:00,27.55,27.6,27.41,27.45,117200.0,23.1065,23.1484,22.9891,23.0226,117200.0
2012-04-11 10:30:00,27.46,27.6,27.46,27.6,28500.0,23.031,23.1484,23.031,23.1484,28500.0
2012-04-11 10:35:00,27.6,27.65,27.58,27.65,11900.0,23.1484,23.1904,23.1316,23.1904,11900.0
2012-04-11 10:40:00,27.63,27.63,27.5,27.52,18900.0,23.1736,23.1736,23.0645,23.0813,18900.0
2012-04-11 10:45:00,27.51,27.51,27.42,27.42,56400.0,23.0729,23.0729,22.9975,22.9975,56400.0
2012-04-11 10:50:00,27.42,27.43,27.33,27.36,23000.0,22.9975,23.0058,22.922,22.9471,23000.0
2012-04-11 10:55:00,27.36,27.42,27.32,27.37,21000.0,22.9471,22.9975,22.9136,22.9555,21000.0
2012-04-11 11:00:00,27.37,27.39,27.33,27.34,11900.0,22.9555,22.9723,22.922,22.9304,11900.0
2012-04-11 11:05:00,27.34,27.38,27.31,27.35,16900.0,22.9304,22.9639,22.9052,22.9387,16900.0
2012-04-11 11:10:00,27.35,27.36,27.23,27.24,21500.0,22.9387,22.9471,22.8381,22.8465,21500.0
2012-04-11 11:15:00,27.24,27.34,27.24,27.27,16900.0,22.8465,22.9304,22.8465,22.8716,16900.0
2012-04-11 11:20:00,27.27,27.36,27.26,27.34,22400.0,22.8716,22.9471,22.8633,22.9304,22400.0
2012-04-11 11:25:00,27.35,27.38,27.33,27.36,13200.0,22.9387,22.9639,22.922,22.9471,13200.0
2012-04-11 11:30:00,27.35,27.46,27.33,27.45,25400.0,22.9387,23.031,22.922,23.0226,25400.0
2012-04-11 11:35:00,27.45,27.45,27.4,27.43,21100.0,23.0226,23.0226,22.9807,23.0058,21100.0
2012-04-11 11:40:00,27.43,27.43,27.31,27.32,21600.0,23.0058,23.0058,22.9052,22.9136,21600.0
2012-04-11 11:45:00,27.33,27.35,27.26,27.26,21000.0,22.922,22.9387,22.8633,22.8633,21000.0
2012-04-11 11:50:00,27.26,27.26,27.22,27.24,12300.0,22.8633,22.8633,22.8297,22.8465,12300.0
2012-04-11 11:55:00,27.23,27.29,27.19,27.29,23500.0,22.8381,22.8884,22.8045,22.8884,23500.0
2012-04-11 12:00:00,27.29,27.33,27.29,27.29,20000.0,22.8884,22.922,22.8884,22.8884,20000.0
2012-04-11 12:05:00,27.29,27.35,27.27,27.34,42700.0,22.8884,22.9387,22.8716,22.9304,42700.0
2012-04-11 12:10:00,27.35,27.36,27.29,27.36,14400.0,22.9387,22.9471,22.8884,22.9471,14400.0
2012-04-11 12:15:00,27.36,27.43,27.36,27.4,14900.0,22.9471,23.0058,22.9471,22.9807,14900.0
2012-04-11 12:20:00,27.4,27.4,27.33,27.34,4900.0,22.9807,22.9807,22.922,22.9304,4900.0
2012-04-11 12:25:00,27.34,27.38,27.34,27.37,5200.0,22.9304,22.9639,22.9304,22.9555,5200.0
2012-04-11 12:30:00,27.38,27.41,27.37,27.4,16400.0,22.9639,22.9891,22.9555,22.9807,16400.0
2012-04-11 12:35:00,27.4,27.45,27.4,27.43,20100.0,22.9807,23.0226,22.9807,23.0058,20100.0
2012-04-11 12:40:00,27.43,27.46,27.39,27.41,26700.0,23.0058,23.031,22.9723,22.9891,26700.0
2012-04-11 12:45:00,27.42,27.42,27.39,27.39,10400.0,22.9975,22.9975,22.9723,22.9723,10400.0
2012-04-11 12:50:00,27.4,27.41,27.36,27.39,19400.0,22.9807,22.9891,22.9471,22.9723,19400.0
2012-04-11 12:55:00,27.39,27.41,27.36,27.4,13400.0,22.9723,22.9891,22.9471,22.9807,13400.0
2012-04-11 13:00:00,27.4,27.41,27.36,27.41,40000.0,22.9807,22.9891,22.9471,22.9891,40000.0
2012-04-11 13:05:00,27.42,27.46,27.39,27.4,13800.0,22.9975,23.031,22.9723,22.9807,13800.0
2012-04-11 13:10:00,27.39,27.41,27.35,27.37,93100.0,22.9723,22.9891,22.9387,22.9555,93100.0
2012-04-11 13:15:00,27.39,27.44,27.38,27.44,92500.0,22.9723,23.0142,22.9639,23.0142,92500.0
2012-04-11 13:20:00,27.43,27.43,27.37,27.4,12900.0,23.0058,23.0058,22.9555,22.9807,12900.0
2012-04-11 13:25:00,27.41,27.41,27.34,27.4,25900.0,22.9891,22.9891,22.9304,22.9807,25900.0
2012-04-11 13:30:00,27.4,27.41,27.33,27.37,37600.0,22.9807,22.9891,22.922,22.9555,37600.0
2012-04-11 13:35:00,27.37,27.38,27.3,27.31,28700.0,22.9555,22.9639,22.8968,22.9052,28700.0
2012-04-11 13:40:00,27.31,27.43,27.31,27.39,10300.0,22.9052,23.0058,22.9052,22.9723,10300.0
2012-04-11 13:45:00,27.4,27.46,27.38,27.46,7800.0,22.9807,23.031,22.9639,23.031,7800.0
2012-04-11 13:50:00,27.47,27.47,27.41,27.44,6700.0,23.0394,23.0394,22.9891,23.0142,6700.0
2012-04-11 13:55:00,27.43,27.43,27.4,27.42,5500.0,23.0058,23.0058,22.9807,22.9975,5500.0
2012-04-11 14:00:00,27.42,27.43,27.35,27.35,6100.0,22.9975,23.0058,22.9387,22.9387,6100.0
2012-04-11 14:05:00,27.35,27.36,27.29,27.36,15800.0,22.9387,22.9471,22.8884,22.9471,15800.0
2012-04-11 14:10:00,27.36,27.38,27.32,27.34,10000.0,22.9471,22.9639,22.9136,22.9304,10000.0
2012-04-11 14:15:00,27.35,27.36,27.32,27.35,5700.0,22.9387,22.9471,22.9136,22.9387,5700.0
2012-04-11 14:20:00,27.35,27.38,27.31,27.31,10100.0,22.9387,22.9639,22.9052,22.9052,10100.0
2012-04-11 14:25:00,27.31,27.31,27.26,27.29,5400.0,22.9052,22.9052,22.8633,22.8884,5400.0
2012-04-11 14:30:00,27.32,27.32,27.23,27.25,16300.0,22.9136,22.9136,22.8381,22.8549,16300.0
2012-04-11 14:35:00,27.25,27.33,27.24,27.32,9600.0,22.8549,22.922,22.8465,22.9136,9600.0
2012-04-11 14:40:00,27.31,27.32,27.26,27.26,10400.0,22.9052,22.9136,22.8633,22.8633,10400.0
2012-04-11 14:45:00,27.28,27.28,27.25,27.26,5800.0,22.88,22.88,22.8549,22.8633,5800.0
2012-04-11 14:50:00,27.26,27.26,27.16,27.23,41000.0,22.8633,22.8633,22.7794,22.8381,41000.0
2012-04-11 14:55:00,27.24,27.28,27.23,27.24,89500.0,22.8465,22.88,22.8381,22.8465,89500.0
2012-04-11 15:00:00,27.24,27.26,27.18,27.2,32100.0,22.8465,22.8633,22.7962,22.8129,32100.0
2012-04-11 15:05:00,27.2,27.26,27.2,27.22,31000.0,22.8129,22.8633,22.8129,22.8297,31000.0
2012-04-11 15:10:00,27.22,27.24,27.17,27.17,44000.0,22.8297,22.8465,22.7878,22.7878,44000.0
2012-04-11 15:15:00,27.17,27.17,27.1,27.13,75800.0,22.7878,22.7878,22.7291,22.7542,75800.0
2012-04-11 15:20:00,27.12,27.13,27.06,27.1,43000.0,22.7458,22.7542,22.6955,22.7291,43000.0
2012-04-11 15:25:00,27.11,27.11,27.07,27.07,41700.0,22.7375,22.7375,22.7039,22.7039,41700.0
2012-04-11 15:30:00,27.07,27.12,27.05,27.11,58100.0,22.7039,22.7458,22.6871,22.7375,58100.0
2012-04-11 15:35:00,27.12,27.12,27.05,27.07,46500.0,22.7458,22.7458,22.6871,22.7039,46500.0
2012-04-11 15:40:00,27.07,27.1,27.04,27.06,35900.0,22.7039,22.7291,22.6787,22.6955,35900.0
2012-04-11 15:45:00,27.06,27.09,27.0,27.02,84400.0,22.6955,22.7207,22.6452,22.662,84400.0
2012-04-11 15:50:00,27.02,27.07,27.0,27.04,95400.0,22.662,22.7039,22.6452,22.6787,95400.0
2012-04-11 15:55:00,27.04,27.12,27.04,27.12,134300.0,22.6787,22.7458,22.6787,22.7458,134300.0
2012-04-12 09:30:00,27.19,27.23,27.08,27.08,21700.0,22.8045,22.8381,22.7123,22.7123,21700.0
2012-04-12 09:35:00,27.11,27.28,27.1,27.27,10700.0,22.7375,22.88,22.7291,22.8716,10700.0
2012-04-12 09:40:00,27.26,27.42,27.26,27.39,50700.0,22.8633,22.9975,22.8633,22.9723,50700.0
2012-04-12 09:45:00,27.39,27.52,27.36,27.42,115700.0,22.9723,23.0813,22.9471,22.9975,115700.0
2012-04-12 09:50:00,27.41,27.6,27.36,27.58,77600.0,22.9891,23.1484,22.9471,23.1316,77600.0
2012-04-12 09:55:00,27.59,27.64,27.54,27.6,71600.0,23.14,23.182,23.0981,23.1484,71600.0
2012-04-12 10:00:00,27.6,27.65,27.56,27.63,161200.0,23.1484,23.1904,23.1149,23.1736,161200.0
2012-04-12 10:05:00,27.62,27.71,27.61,27.7,100100.0,23.1652,23.2407,23.1568,23.2323,100100.0
2012-04-12 10:10:00,27.69,27.77,27.69,27.76,38400.0,23.2239,23.291,23.2239,23.2826,38400.0
2012-04-12 10:15:00,27.75,27.81,27.7,27.72,40200.0,23.2742,23.3245,23.2323,23.2491,40200.0
2012-04-12 10:20:00,27.71,27.75,27.67,27.67,15000.0,23.2407,23.2742,23.2071,23.2071,15000.0
2012-04-12 10:25:00,27.67,27.83,27.67,27.82,85700.0,23.2071,23.3413,23.2071,23.3329,85700.0
2012-04-12 10:30:00,27.81,27.84,27.76,27.82,33100.0,23.3245,23.3497,23.2826,23.3329,33100.0
2012-04-12 10:35:00,27.82,27.86,27.81,27.84,20200.0,23.3329,23.3665,23.3245,23.3497,20200.0
2012-04-12 10:40:00,27.84,27.9,27.83,27.87,37200.0,23.3497,23.4,23.3413,23.3749,37200.0
2012-04-12 10:45:00,27.88,27.97,27.88,27.97,29700.0,23.3833,23.4587,23.3833,23.4587,29700.0
2012-04-12 10:50:00,27.98,28.0,27.95,27.99,18100.0,23.4671,23.4839,23.442,23.4755,18100.0
2012-04-12 10:55:00,27.99,28.0,27.9,27.93,34200.0,23.4755,23.4839,23.4,23.4252,34200.0
2012-04-12 11:00:00,27.93,27.98,27.92,27.98,26700.0,23.4252,23.4671,23.4168,23.4671,26700.0
2012-04-12 11:05:00,27.99,28.06,27.99,28.0,35600.0,23.4755,23.5342,23.4755,23.4839,35600.0
2012-04-12 11:10:00,28.0,28.01,27.95,27.95,51500.0,23.4839,23.4923,23.442,23.442,51500.0
2012-04-12 11:15:00,27.95,28.08,27.95,28.07,28000.0,23.442,23.551,23.442,23.5426,28000.0
2012-04-12 11:20:00,28.08,28.12,28.03,28.08,25200.0,23.551,23.5845,23.5091,23.551,25200.0
2012-04-12 11:25:00,28.08,28.11,27.98,27.99,37800.0,23.551,23.5762,23.4671,23.4755,37800.0
2012-04-12 11:30:00,27.99,28.01,27.88,27.89,29800.0,23.4755,23.4923,23.3833,23.3916,29800.0
2012-04-12 11:35:00,27.88,27.88,27.81,27.82,19000.0,23.3833,23.3833,23.3245,23.3329,19000.0
2012-04-12 11:40:00,27.83,27.86,27.82,27.86,4400.0,23.3413,23.3665,23.3329,23.3665,4400.0
2012-04-12 11:45:00,27.87,27.88,27.85,27.88,4400.0,23.3749,23.3833,23.3581,23.3833,4400.0
2012-04-12 11:50:00,27.88,27.88,27.8,27.82,13400.0,23.3833,23.3833,23.3162,23.3329,13400.0
2012-04-12 11:55:00,27.84,27.88,27.81,27.88,11200.0,23.3497,23.3833,23.3245,23.3833,11200.0
2012-04-12 12:00:00,27.87,27.89,27.84,27.85,14700.0,23.3749,23.3916,23.3497,23.3581,14700.0
2012-04-12 12:05:00,27.86,27.87,27.79,27.81,22100.0,23.3665,23.3749,23.3078,23.3245,22100.0
2012-04-12 12:10:00,27.8,27.82,27.76,27.77,15400.0,23.3162,23.3329,23.2826,23.291,15400.0
2012-04-12 12:15:00,27.76,27.82,27.74,27.82,16400.0,23.2826,23.3329,23.2658,23.3329,16400.0
2012-04-12 12:20:00,27.83,27.85,27.79,27.79,23500.0,23.3413,23.3581,23.3078,23.3078,23500.0
2012-04-12 12:25:00,27.78,27.82,27.74,27.76,37900.0,23.2994,23.3329,23.2658,23.2826,37900.0
2012-04-12 12:30:00,27.75,27.76,27.71,27.71,24700.0,23.2742,23.2826,23.2407,23.2407,24700.0
2012-04-12 12:35:00,27.71,27.72,27.66,27.67,33400.0,23.2407,23.2491,23.1987,23.2071,33400.0
2012-04-12 12:40:00,27.67,27.73,27.66,27.7,16400.0,23.2071,23.2575,23.1987,23.2323,16400.0
2012-04-12 12:45:00,27.7,27.73,27.7,27.71,19600.0,23.2323,23.2575,23.2323,23.2407,19600.0
2012-04-12 12:50:00,27.71,27.74,27.71,27.72,45400.0,23.2407,23.2658,23.2407,23.2491,45400.0
2012-04-12 12:55:00,27.72,27.77,27.72,27.75,6100.0,23.2491,23.291,23.2491,23.2742,6100.0
2012-04-12 13:00:00,27.74,27.77,27.71,27.71,12900.0,23.2658,23.291,23.2407,23.2407,12900.0
2012-04-12 13:05:00,27.72,27.73,27.72,27.73,7000.0,23.2491,23.2575,23.2491,23.2575,7000.0
2012-04-12 13:10:00,27.74,27.79,27.73,27.74,8200.0,23.2658,23.3078,23.2575,23.2658,8200.0
2012-04-12 13:15:00,27.73,27.74,27.72,27.73,13300.0,23.2575,23.2658,23.2491,23.2575,13300.0
2012-04-12 13:20:00,27.73,27.74,27.72,27.72,8600.0,23.2575,23.2658,23.2491,23.2491,8600.0
2012-04-12 13:25:00,27.73,27.73,27.72,27.73,7500.0,23.2575,23.2575,23.2491,23.2575,7500.0
2012-04-12 13:30:00,27.73,27.75,27.73,27.73,6000.0,23.2575,23.2742,23.2575,23.2575,6000.0
2012-04-12 13:35:00,27.72,27.73,27.72,27.72,6800.0,23.2491,23.2575,23.2491,23.2491,6800.0
2012-04-12 13:40:00,27.73,27.75,27.72,27.74,7000.0,23.2575,23.2742,23.2491,23.2658,7000.0
2012-04-12 13:45:00,27.74,27.76,27.74,27.74,8300.0,23.2658,23.2826,23.2658,23.2658,8300.0
2012-04-12 13:50:00,27.73,27.74,27.72,27.73,8200.0,23.2575,23.2658,23.2491,23.2575,8200.0
2012-04-12 13:55:00,27.72,27.72,27.66,27.7,23600.0,23.2491,23.2491,23.1987,23.2323,23600.0
2012-04-12 14:00:00,27.68,27.69,27.65,27.65,5900.0,23.2155,23.2239,23.1904,23.1904,5900.0
2012-04-12 14:05:00,27.65,27.67,27.65,27.65,10100.0,23.1904,23.2071,23.1904,23.1904,10100.0
2012-04-12 14:10:00,27.65,27.65,27.63,27.63,6100.0,23.1904,23.1904,23.1736,23.1736,6100.0
2012-04-12 14:15:00,27.62,27.64,27.61,27.64,5700.0,23.1652,23.182,23.1568,23.182,5700.0
2012-04-12 14:20:00,27.64,27.72,27.64,27.71,10800.0,23.182,23.2491,23.182,23.2407,10800.0
2012-04-12 14:25:00,27.71,27.71,27.65,27.65,8100.0,23.2407,23.2407,23.1904,23.1904,8100.0
2012-04-12 14:30:00,27.65,27.7,27.65,27.67,15900.0,23.1904,23.2323,23.1904,23.2071,15900.0
2012-04-12 14:35:00,27.68,27.69,27.65,27.65,7500.0,23.2155,23.2239,23.1904,23.1904,7500.0
2012-04-12 14:40:00,27.65,27.71,27.65,27.69,10100.0,23.1904,23.2407,23.1904,23.2239,10100.0
2012-04-12 14:45:00,27.69,27.7,27.68,27.69,9700.0,23.2239,23.2323,23.2155,23.2239,9700.0
2012-04-12 14:50:00,27.7,27.75,27.69,27.75,12100.0,23.2323,23.2742,23.2239,23.2742,12100.0
2012-04-12 14:55:00,27.73,27.77,27.73,27.76,32900.0,23.2575,23.291,23.2575,23.2826,32900.0
2012-04-12 15:00:00,27.76,27.78,27.75,27.78,21800.0,23.2826,23.2994,23.2742,23.2994,21800.0
2012-04-12 15:05:00,27.78,27.81,27.77,27.77,11300.0,23.2994,23.3245,23.291,23.291,11300.0
2012-04-12 15:10:00,27.77,27.77,27.7,27.71,14300.0,23.291,23.291,23.2323,23.2407,14300.0
2012-04-12 15:15:00,27.72,27.73,27.69,27.7,9400.0,23.2491,23.2575,23.2239,23.2323,9400.0
2012-04-12 15:20:00,27.7,27.71,27.69,27.69,10000.0,23.2323,23.2407,23.2239,23.2239,10000.0
2012-04-12 15:25:00,27.69,27.69,27.65,27.68,11600.0,23.2239,23.2239,23.1904,23.2155,11600.0
2012-04-12 15:30:00,27.68,27.69,27.64,27.68,21500.0,23.2155,23.2239,23.182,23.2155,21500.0
2012-04-12 15:35:00,27.68,27.73,27.68,27.72,24100.0,23.2155,23.2575,23.2155,23.2491,24100.0
2012-04-12 15:40:00,27.71,27.76,27.7,27.72,30400.0,23.2407,23.2826,23.2323,23.2491,30400.0
2012-04-12 15:45:00,27.73,27.76,27.73,27.74,23500.0,23.2575,23.2826,23.2575,23.2658,23500.0
2012-04-12 15:50:00,27.74,27.76,27.71,27.72,46000.0,23.2658,23.2826,23.2407,23.2491,46000.0
2012-04-12 15:55:00,27.73,27.74,27.68,27.71,90000.0,23.2575,23.2658,23.2155,23.2407,90000.0
2012-04-13 09:30:00,27.63,27.65,27.53,27.55,40300.0,23.1736,23.1904,23.0897,23.1065,40300.0
2012-04-13 09:35:00,27.55,27.65,27.48,27.49,32000.0,23.1065,23.1904,23.0478,23.0562,32000.0
2012-04-13 09:40:00,27.49,27.66,27.48,27.66,18700.0,23.0562,23.1987,23.0478,23.1987,18700.0
2012-04-13 09:45:00,27.68,27.73,27.56,27.58,58100.0,23.2155,23.2575,23.1149,23.1316,58100.0
2012-04-13 09:50:00,27.54,27.58,27.51,27.56,18400.0,23.0981,23.1316,23.0729,23.1149,18400.0
2012-04-13 09:55:00,27.56,27.57,27.37,27.37,30600.0,23.1149,23.1233,22.9555,22.9555,30600.0
2012-04-13 10:00:00,27.38,27.45,27.32,27.43,29300.0,22.9639,23.0226,22.9136,23.0058,29300.0
2012-04-13 10:05:00,27.42,27.43,27.38,27.4,21400.0,22.9975,23.0058,22.9639,22.9807,21400.0
2012-04-13 10:10:00,27.4,27.51,27.4,27.51,29800.0,22.9807,23.0729,22.9807,23.0729,29800.0
2012-04-13 10:15:00,27.5,27.5,27.33,27.33,11200.0,23.0645,23.0645,22.922,22.922,11200.0
2012-04-13 10:20:00,27.33,27.43,27.32,27.37,22500.0,22.922,23.0058,22.9136,22.9555,22500.0
2012-04-13 10:25:00,27.36,27.36,27.29,27.34,44200.0,22.9471,22.9471,22.8884,22.9304,44200.0
2012-04-13 10:30:00,27.33,27.34,27.25,27.26,35200.0,22.922,22.9304,22.8549,22.8633,35200.0
2012-04-13 10:35:00,27.27,27.3,27.22,27.3,17800.0,22.8716,22.8968,22.8297,22.8968,17800.0
2012-04-13 10:40:00,27.29,27.36,27.29,27.31,14600.0,22.8884,22.9471,22.8884,22.9052,14600.0
2012-04-13 10:45:00,27.31,27.32,27.22,27.24,42800.0,22.9052,22.9136,22.8297,22.8465,42800.0
2012-04-13 10:50:00,27.24,27.32,27.2,27.32,18400.0,22.8465,22.9136,22.8129,22.9136,18400.0
2012-04-13 10:55:00,27.32,27.39,27.31,27.38,20000.0,22.9136,22.9723,22.9052,22.9639,20000.0
2012-04-13 11:00:00,27.41,27.47,27.39,27.43,10600.0,22.9891,23.0394,22.9723,23.0058,10600.0
2012-04-13 11:05:00,27.42,27.5,27.42,27.43,50700.0,22.9975,23.0645,22.9975,23.0058,50700.0
2012-04-13 11:10:00,27.41,27.41,27.29,27.39,37300.0,22.9891,22.9891,22.8884,22.9723,37300.0
2012-04-13 11:15:00,27.39,27.39,27.31,27.33,20500.0,22.9723,22.9723,22.9052,22.922,20500.0
2012-04-13 11:20:00,27.34,27.36,27.29,27.29,33400.0,22.9304,22.9471,22.8884,22.8884,33400.0
2012-04-13 11:25:00,27.29,27.39,27.29,27.39,15700.0,22.8884,22.9723,22.8884,22.9723,15700.0
2012-04-13 11:30:00,27.37,27.38,27.32,27.37,27200.0,22.9555,22.9639,22.9136,22.9555,27200.0
2012-04-13 11:35:00,27.37,27.44,27.36,27.41,7600.0,22.9555,23.0142,22.9471,22.9891,7600.0
2012-04-13 11:40:00,27.41,27.47,27.41,27.43,11600.0,22.9891,23.0394,22.9891,23.0058,11600.0
2012-04-13 11:45:00,27.41,27.45,27.38,27.42,9500.0,22.9891,23.0226,22.9639,22.9975,9500.0
2012-04-13 11:50:00,27.41,27.42,27.37,27.39,5400.0,22.9891,22.9975,22.9555,22.9723,5400.0
2012-04-13 11:55:00,27.36,27.36,27.31,27.36,8100.0,22.9471,22.9471,22.9052,22.9471,8100.0
2012-04-13 12:00:00,27.36,27.36,27.32,27.33,7000.0,22.9471,22.9471,22.9136,22.922,7000.0
2012-04-13 12:05:00,27.33,27.37,27.33,27.35,7100.0,22.922,22.9555,22.922,22.9387,7100.0
2012-04-13 12:10:00,27.35,27.36,27.32,27.33,4600.0,22.9387,22.9471,22.9136,22.922,4600.0
2012-04-13 12:15:00,27.33,27.36,27.32,27.32,13100.0,22.922,22.9471,22.9136,22.9136,13100.0
2012-04-13 12:20:00,27.31,27.34,27.29,27.31,8100.0,22.9052,22.9304,22.8884,22.9052,8100.0
2012-04-13 12:25:00,27.31,27.31,27.28,27.29,5100.0,22.9052,22.9052,22.88,22.8884,5100.0
2012-04-13 12:30:00,27.29,27.35,27.29,27.32,6400.0,22.8884,22.9387,22.8884,22.9136,6400.0
2012-04-13 12:35:00,27.34,27.35,27.32,27.34,5200.0,22.9304,22.9387,22.9136,22.9304,5200.0
2012-04-13 12:40:00,27.35,27.35,27.29,27.32,16600.0,22.9387,22.9387,22.8884,22.9136,16600.0
2012-04-13 12:45:00,27.32,27.38,27.32,27.35,7700.0,22.9136,22.9639,22.9136,22.9387,7700.0
2012-04-13 12:50:00,27.36,27.37,27.34,27.34,6500.0,22.9471,22.9555,22.9304,22.9304,6500.0
2012-04-13 12:55:00,27.34,27.34,27.24,27.24,11600.0,22.9304,22.9304,22.8465,22.8465,11600.0
2012-04-13 13:00:00,27.25,27.3,27.25,27.3,16500.0,22.8549,22.8968,22.8549,22.8968,16500.0
2012-04-13 13:05:00,27.3,27.4,27.3,27.37,57100.0,22.8968,22.9807,22.8968,22.9555,57100.0
2012-04-13 13:10:00,27.38,27.46,27.35,27.45,34300.0,22.9639,23.031,22.9387,23.0226,34300.0
2012-04-13 13:15:00,27.44,27.44,27.36,27.36,10200.0,23.0142,23.0142,22.9471,22.9471,10200.0
2012-04-13 13:20:00,27.35,27.39,27.33,27.38,19600.0,22.9387,22.9723,22.922,22.9639,19600.0
2012-04-13 13:25:00,27.37,27.39,27.35,27.37,21500.0,22.9555,22.9723,22.9387,22.9555,21500.0
2012-04-13 13:30:00,27.37,27.41,27.33,27.34,38300.0,22.9555,22.9891,22.922,22.9304,38300.0
2012-04-13 13:35:00,27.33,27.39,27.33,27.39,21400.0,22.922,22.9723,22.922,22.9723,21400.0
2012-04-13 13:40:00,27.39,27.44,27.34,27.43,28200.0,22.9723,23.0142,22.9304,23.0058,28200.0
2012-04-13 13:45:00,27.42,27.44,27.36,27.36,11300.0,22.9975,23.0142,22.9471,22.9471,11300.0
2012-04-13 13:50:00,27.37,27.38,27.34,27.34,3600.0,22.9555,22.9639,22.9304,22.9304,3600.0
2012-04-13 13:55:00,27.33,27.33,27.26,27.26,23900.0,22.922,22.922,22.8633,22.8633,23900.0
2012-04-13 14:00:00,27.26,27.33,27.26,27.28,26700.0,22.8633,22.922,22.8633,22.88,26700.0
2012-04-13 14:05:00,27.29,27.34,27.27,27.34,10400.0,22.8884,22.9304,22.8716,22.9304,10400.0
2012-04-13 14:10:00,27.35,27.37,27.34,27.34,6000.0,22.9387,22.9555,22.9304,22.9304,6000.0
2012-04-13 14:15:00,27.33,27.4,27.33,27.39,5500.0,22.922,22.9807,22.922,22.9723,5500.0
2012-04-13 14:20:00,27.39,27.43,27.38,27.42,11600.0,22.9723,23.0058,22.9639,22.9975,11600.0
2012-04-13 14:25:00,27.43,27.48,27.43,27.45,27100.0,23.0058,23.0478,23.0058,23.0226,27100.0
2012-04-13 14:30:00,27.45,27.5,27.45,27.49,18000.0,23.0226,23.0645,23.0226,23.0562,18000.0
2012-04-13 14:35:00,27.5,27.51,27.48,27.48,8000.0,23.0645,23.0729,23.0478,23.0478,8000.0
2012-04-13 14:40:00,27.48,27.5,27.42,27.42,6700.0,23.0478,23.0645,22.9975,22.9975,6700.0
2012-04-13 14:45:00,27.43,27.52,27.43,27.52,15300.0,23.0058,23.0813,23.0058,23.0813,15300.0
2012-04-13 14:50:00,27.53,27.57,27.51,27.57,24200.0,23.0897,23.1233,23.0729,23.1233,24200.0
2012-04-13 14:55:00,27.57,27.57,27.46,27.47,29900.0,23.1233,23.1233,23.031,23.0394,29900.0
2012-04-13 15:00:00,27.47,27.51,27.47,27.5,7700.0,23.0394,23.0729,23.0394,23.0645,7700.0
2012-04-13 15:05:00,27.49,27.55,27.48,27.55,8700.0,23.0562,23.1065,23.0478,23.1065,8700.0
2012-04-13 15:10:00,27.54,27.55,27.49,27.49,6200.0,23.0981,23.1065,23.0562,23.0562,6200.0
2012-04-13 15:15:00,27.48,27.52,27.47,27.52,6500.0,23.0478,23.0813,23.0394,23.0813,6500.0
2012-04-13 15:20:00,27.51,27.54,27.49,27.5,8400.0,23.0729,23.0981,23.0562,23.0645,8400.0
2012-04-13 15:25:00,27.48,27.48,27.42,27.42,19500.0,23.0478,23.0478,22.9975,22.9975,19500.0
2012-04-13 15:30:00,27.43,27.52,27.43,27.44,38800.0,23.0058,23.0813,23.0058,23.0142,38800.0
2012-04-13 15:35:00,27.43,27.43,27.34,27.37,63000.0,23.0058,23.0058,22.9304,22.9555,63000.0
2012-04-13 15:40:00,27.37,27.47,27.37,27.46,23200.0,22.9555,23.0394,22.9555,23.031,23200.0
2012-04-13 15:45:00,27.47,27.49,27.39,27.4,48400.0,23.0394,23.0562,22.9723,22.9807,48400.0
2012-04-13 15:50:00,27.41,27.43,27.37,27.37,22400.0,22.9891,23.0058,22.9555,22.9555,22400.0
2012-04-13 15:55:00,27.37,27.38,27.3,27.31,118300.0,22.9555,22.9639,22.8968,22.9052,118300.0
2012-04-16 09:30:00,27.31,27.49,27.3,27.44,39400.0,22.9052,23.0562,22.8968,23.0142,39400.0
2012-04-16 09:35:00,27.42,27.43,27.29,27.33,22000.0,22.9975,23.0058,22.8884,22.922,22000.0
2012-04-16 09:40:00,27.32,27.32,27.21,27.23,16800.0,22.9136,22.9136,22.8213,22.8381,16800.0
2012-04-16 09:45:00,27.23,27.31,27.17,27.31,37300.0,22.8381,22.9052,22.7878,22.9052,37300.0
2012-04-16 09:50:00,27.31,27.31,27.06,27.1,52100.0,22.9052,22.9052,22.6955,22.7291,52100.0
2012-04-16 09:55:00,27.08,27.09,26.93,26.94,138600.0,22.7123,22.7207,22.5865,22.5949,138600.0
2012-04-16 10:00:00,26.93,26.94,26.8,26.94,74600.0,22.5865,22.5949,22.4775,22.5949,74600.0
2012-04-16 10:05:00,26.95,27.01,26.91,26.96,59800.0,22.6033,22.6536,22.5697,22.6116,59800.0
2012-04-16 10:10:00,26.96,26.96,26.82,26.83,39800.0,22.6116,22.6116,22.4942,22.5026,39800.0
2012-04-16 10:15:00,26.85,26.89,26.8,26.89,10500.0,22.5194,22.5529,22.4775,22.5529,10500.0
2012-04-16 10:20:00,26.89,26.92,26.8,26.84,27200.0,22.5529,22.5781,22.4775,22.511,27200.0
2012-04-16 10:25:00,26.82,26.9,26.79,26.9,9500.0,22.4942,22.5613,22.4691,22.5613,9500.0
2012-04-16 10:30:00,26.89,26.98,26.88,26.98,22900.0,22.5529,22.6284,22.5445,22.6284,22900.0
2012-04-16 10:35:00,26.98,26.98,26.86,26.9,21300.0,22.6284,22.6284,22.5278,22.5613,21300.0
2012-04-16 10:40:00,26.89,26.96,26.89,26.94,7100.0,22.5529,22.6116,22.5529,22.5949,7100.0
2012-04-16 10:45:00,26.93,27.03,26.93,27.03,14700.0,22.5865,22.6704,22.5865,22.6704,14700.0
2012-04-16 10:50:00,27.03,27.06,26.97,26.97,25300.0,22.6704,22.6955,22.62,22.62,25300.0
2012-04-16 10:55:00,26.98,26.98,26.91,26.91,16700.0,22.6284,22.6284,22.5697,22.5697,16700.0
2012-04-16 11:00:00,26.91,26.95,26.85,26.85,27500.0,22.5697,22.6033,22.5194,22.5194,27500.0
2012-04-16 11:05:00,26.85,26.91,26.82,26.9,13500.0,22.5194,22.5697,22.4942,22.5613,13500.0
2012-04-16 11:10:00,26.9,26.96,26.9,26.91,21000.0,22.5613,22.6116,22.5613,22.5697,21000.0
2012-04-16 11:15:00,26.91,26.93,26.9,26.92,14400.0,22.5697,22.5865,22.5613,22.5781,14400.0
2012-04-16 11:20:00,26.91,26.92,26.85,26.85,20000.0,22.5697,22.5781,22.5194,22.5194,20000.0
2012-04-16 11:25:00,26.85,26.85,26.77,26.77,32100.0,22.5194,22.5194,22.4523,22.4523,32100.0
2012-04-16 11:30:00,26.78,26.8,26.75,26.76,15500.0,22.4607,22.4775,22.4355,22.4439,15500.0
2012-04-16 11:35:00,26.75,26.81,26.72,26.81,23400.0,22.4355,22.4858,22.4104,22.4858,23400.0
2012-04-16 11:40:00,26.81,26.81,26.69,26.72,58700.0,22.4858,22.4858,22.3852,22.4104,58700.0
2012-04-16 11:45:00,26.72,26.73,26.65,26.67,33100.0,22.4104,22.4187,22.3516,22.3684,33100.0
2012-04-16 11:50:00,26.65,26.72,26.65,26.69,20000.0,22.3516,22.4104,22.3516,22.3852,20000.0
2012-04-16 11:55:00,26.7,26.75,26.7,26.71,16000.0,22.3936,22.4355,22.3936,22.402,16000.0
2012-04-16 12:00:00,26.72,26.84,26.72,26.84,11800.0,22.4104,22.511,22.4104,22.511,11800.0
2012-04-16 12:05:00,26.85,26.87,26.79,26.79,12200.0,22.5194,22.5362,22.4691,22.4691,12200.0
2012-04-16 12:10:00,26.79,26.82,26.79,26.82,4800.0,22.4691,22.4942,22.4691,22.4942,4800.0
2012-04-16 12:15:00,26.83,26.84,26.79,26.81,9300.0,22.5026,22.511,22.4691,22.4858,9300.0
2012-04-16 12:20:00,26.81,26.83,26.78,26.82,8200.0,22.4858,22.5026,22.4607,22.4942,8200.0
2012-04-16 12:25:00,26.82,26.85,26.8,26.82,12400.0,22.4942,22.5194,22.4775,22.4942,12400.0
2012-04-16 12:30:00,26.84,26.85,26.78,26.79,7900.0,22.511,22.5194,22.4607,22.4691,7900.0
2012-04-16 12:35:00,26.78,26.85,26.77,26.85,13900.0,22.4607,22.5194,22.4523,22.5194,13900.0
2012-04-16 12:40:00,26.85,26.87,26.84,26.87,12800.0,22.5194,22.5362,22.511,22.5362,12800.0
2012-04-16 12:45:00,26.87,26.92,26.87,26.89,7000.0,22.5362,22.5781,22.5362,22.5529,7000.0
2012-04-16 12:50:00,26.88,26.88,26.84,26.85,4500.0,22.5445,22.5445,22.511,22.5194,4500.0
2012-04-16 12:55:00,26.85,26.94,26.85,26.94,6400.0,22.5194,22.5949,22.5194,22.5949,6400.0
2012-04-16 13:00:00,26.94,26.95,26.93,26.94,5300.0,22.5949,22.6033,22.5865,22.5949,5300.0
2012-04-16 13:05:00,26.94,26.95,26.89,26.93,38300.0,22.5949,22.6033,22.5529,22.5865,38300.0
2012-04-16 13:10:00,26.92,26.95,26.9,26.94,9100.0,22.5781,22.6033,22.5613,22.5949,9100.0
2012-04-16 13:15:00,26.94,26.97,26.91,26.91,9700.0,22.5949,22.62,22.5697,22.5697,9700.0
2012-04-16 13:20:00,26.9,26.94,26.88,26.9,6300.0,22.5613,22.5949,22.5445,22.5613,6300.0
2012-04-16 13:25:00,26.91,26.97,26.91,26.97,24700.0,22.5697,22.62,22.5697,22.62,24700.0
2012-04-16 13:30:00,26.96,26.97,26.93,26.94,9800.0,22.6116,22.62,22.5865,22.5949,9800.0
2012-04-16 13:35:00,26.94,27.04,26.94,27.04,9300.0,22.5949,22.6787,22.5949,22.6787,9300.0
2012-04-16 13:40:00,27.03,27.12,27.02,27.11,11200.0,22.6704,22.7458,22.662,22.7375,11200.0
2012-04-16 13:45:00,27.11,27.14,27.11,27.12,7800.0,22.7375,22.7626,22.7375,22.7458,7800.0
2012-04-16 13:50:00,27.12,27.18,27.09,27.11,18900.0,22.7458,22.7962,22.7207,22.7375,18900.0
2012-04-16 13:55:00,27.1,27.12,27.03,27.06,84400.0,22.7291,22.7458,22.6704,22.6955,84400.0
2012-04-16 14:00:00,27.06,27.08,27.02,27.05,23700.0,22.6955,22.7123,22.662,22.6871,23700.0
2012-04-16 14:05:00,27.05,27.06,27.0,27.01,10100.0,22.6871,22.6955,22.6452,22.6536,10100.0
2012-04-16 14:10:00,27.01,27.03,27.01,27.03,6200.0,22.6536,22.6704,22.6536,22.6704,6200.0
2012-04-16 14:15:00,27.03,27.08,27.03,27.08,22400.0,22.6704,22.7123,22.6704,22.7123,22400.0
2012-04-16 14:20:00,27.07,27.11,27.07,27.11,8600.0,22.7039,22.7375,22.7039,22.7375,8600.0
2012-04-16 14:25:00,27.11,27.11,27.08,27.1,26700.0,22.7375,22.7375,22.7123,22.7291,26700.0
2012-04-16 14:30:00,27.11,27.17,27.1,27.16,15900.0,22.7375,22.7878,22.7291,22.7794,15900.0
2012-04-16 14:35:00,27.13,27.17,27.13,27.14,16000.0,22.7542,22.7878,22.7542,22.7626,16000.0
2012-04-16 14:40:00,27.13,27.16,27.12,27.15,17600.0,22.7542,22.7794,22.7458,22.771,17600.0
2012-04-16 14:45:00,27.16,27.17,27.14,27.16,10600.0,22.7794,22.7878,22.7626,22.7794,10600.0
2012-04-16 14:50:00,27.16,27.18,27.14,27.16,12500.0,22.7794,22.7962,22.7626,22.7794,12500.0
2012-04-16 14:55:00,27.15,27.15,27.09,27.14,12600.0,22.771,22.771,22.7207,22.7626,12600.0
2012-04-16 15:00:00,27.13,27.14,27.06,27.07,18800.0,22.7542,22.7626,22.6955,22.7039,18800.0
2012-04-16 15:05:00,27.07,27.09,27.06,27.09,7100.0,22.7039,22.7207,22.6955,22.7207,7100.0
2012-04-16 15:10:00,27.09,27.13,27.08,27.13,14300.0,22.7207,22.7542,22.7123,22.7542,14300.0
2012-04-16 15:15:00,27.13,27.13,27.08,27.08,24500.0,22.7542,22.7542,22.7123,22.7123,24500.0
2012-04-16 15:20:00,27.08,27.1,27.02,27.04,16500.0,22.7123,22.7291,22.662,22.6787,16500.0
2012-04-16 15:25:00,27.05,27.05,27.01,27.01,13600.0,22.6871,22.6871,22.6536,22.6536,13600.0
2012-04-16 15:30:00,27.02,27.04,27.0,27.02,28000.0,22.662,22.6787,22.6452,22.662,28000.0
2012-04-16 15:35:00,27.01,27.06,27.0,27.05,30700.0,22.6536,22.6955,22.6452,22.6871,30700.0
2012-04-16 15:40:00,27.05,27.07,27.03,27.07,41800.0,22.6871,22.7039,22.6704,22.7039,41800.0
2012-04-16 15:45:00,27.07,27.08,27.0,27.02,37400.0,22.7039,22.7123,22.6452,22.662,37400.0
2012-04-16 15:50:00,27.0,27.02,27.0,27.01,59400.0,22.6452,22.662,22.6452,22.6536,59400.0
2012-04-16 15:55:00,27.01,27.02,26.96,26.97,200200.0,22.6536,22.662,22.6116,22.62,200200.0
2012-04-17 09:30:00,27.43,27.49,27.38,27.48,29600.0,23.0058,23.0562,22.9639,23.0478,29600.0
2012-04-17 09:35:00,27.47,27.54,27.4,27.5,31600.0,23.0394,23.0981,22.9807,23.0645,31600.0
2012-04-17 09:40:00,27.51,27.58,27.32,27.34,56100.0,23.0729,23.1316,22.9136,22.9304,56100.0
2012-04-17 09:45:00,27.35,27.38,27.3,27.37,12800.0,22.9387,22.9639,22.8968,22.9555,12800.0
2012-04-17 09:50:00,27.38,27.46,27.35,27.45,20000.0,22.9639,23.031,22.9387,23.0226,20000.0
2012-04-17 09:55:00,27.46,27.5,27.45,27.47,11300.0,23.031,23.0645,23.0226,23.0394,11300.0
2012-04-17 10:00:00,27.48,27.51,27.4,27.4,25400.0,23.0478,23.0729,22.9807,22.9807,25400.0
2012-04-17 10:05:00,27.41,27.44,27.4,27.42,22800.0,22.9891,23.0142,22.9807,22.9975,22800.0
2012-04-17 10:10:00,27.41,27.44,27.4,27.43,21300.0,22.9891,23.0142,22.9807,23.0058,21300.0
2012-04-17 10:15:00,27.43,27.54,27.43,27.54,19200.0,23.0058,23.0981,23.0058,23.0981,19200.0
2012-04-17 10:20:00,27.54,27.59,27.5,27.54,41800.0,23.0981,23.14,23.0645,23.0981,41800.0
2012-04-17 10:25:00,27.55,27.57,27.53,27.55,14600.0,23.1065,23.1233,23.0897,23.1065,14600.0
2012-04-17 10:30:00,27.55,27.61,27.53,27.53,20700.0,23.1065,23.1568,23.0897,23.0897,20700.0
2012-04-17 10:35:00,27.53,27.53,27.49,27.49,13500.0,23.0897,23.0897,23.0562,23.0562,13500.0
2012-04-17 10:40:00,27.47,27.53,27.45,27.53,15500.0,23.0394,23.0897,23.0226,23.0897,15500.0
2012-04-17 10:45:00,27.53,27.56,27.52,27.53,7000.0,23.0897,23.1149,23.0813,23.0897,7000.0
2012-04-17 10:50:00,27.53,27.57,27.53,27.56,16000.0,23.0897,23.1233,23.0897,23.1149,16000.0
2012-04-17 10:55:00,27.56,27.56,27.52,27.54,6500.0,23.1149,23.1149,23.0813,23.0981,6500.0
2012-04-17 11:00:00,27.55,27.62,27.55,27.62,15500.0,23.1065,23.1652,23.1065,23.1652,15500.0
2012-04-17 11:05:00,27.62,27.68,27.62,27.63,19700.0,23.1652,23.2155,23.1652,23.1736,19700.0
2012-04-17 11:10:00,27.64,27.64,27.53,27.53,6900.0,23.182,23.182,23.0897,23.0897,6900.0
2012-04-17 11:15:00,27.53,27.62,27.5,27.61,44500.0,23.0897,23.1652,23.0645,23.1568,44500.0
2012-04-17 11:20:00,27.61,27.66,27.6,27.64,36000.0,23.1568,23.1987,23.1484,23.182,36000.0
2012-04-17 11:25:00,27.64,27.66,27.58,27.59,24000.0,23.182,23.1987,23.1316,23.14,24000.0
2012-04-17 11:30:00,27.58,27.61,27.57,27.61,23600.0,23.1316,23.1568,23.1233,23.1568,23600.0
2012-04-17 11:35:00,27.61,27.63,27.57,27.57,9200.0,23.1568,23.1736,23.1233,23.1233,9200.0
2012-04-17 11:40:00,27.58,27.59,27.53,27.53,12300.0,23.1316,23.14,23.0897,23.0897,12300.0
2012-04-17 11:45:00,27.53,27.6,27.52,27.59,5800.0,23.0897,23.1484,23.0813,23.14,5800.0
2012-04-17 11:50:00,27.59,27.59,27.58,27.58,4200.0,23.14,23.14,23.1316,23.1316,4200.0
2012-04-17 11:55:00,27.58,27.58,27.55,27.55,4800.0,23.1316,23.1316,23.1065,23.1065,4800.0
2012-04-17 12:00:00,27.54,27.56,27.52,27.53,17000.0,23.0981,23.1149,23.0813,23.0897,17000.0
2012-04-17 12:05:00,27.53,27.54,27.52,27.54,9000.0,23.0897,23.0981,23.0813,23.0981,9000.0
2012-04-17 12:10:00,27.54,27.54,27.53,27.53,7200.0,23.0981,23.0981,23.0897,23.0897,7200.0
2012-04-17 12:15:00,27.52,27.54,27.52,27.54,6800.0,23.0813,23.0981,23.0813,23.0981,6800.0
2012-04-17 12:20:00,27.54,27.55,27.52,27.54,6600.0,23.0981,23.1065,23.0813,23.0981,6600.0
2012-04-17 12:25:00,27.54,27.59,27.53,27.57,11000.0,23.0981,23.14,23.0897,23.1233,11000.0
2012-04-17 12:30:00,27.58,27.58,27.54,27.55,12200.0,23.1316,23.1316,23.0981,23.1065,12200.0
2012-04-17 12:35:00,27.55,27.56,27.53,27.53,4200.0,23.1065,23.1149,23.0897,23.0897,4200.0
2012-04-17 12:40:00,27.53,27.53,27.52,27.53,4400.0,23.0897,23.0897,23.0813,23.0897,4400.0
2012-04-17 12:45:00,27.53,27.57,27.52,27.54,13900.0,23.0897,23.1233,23.0813,23.0981,13900.0
2012-04-17 12:50:00,27.53,27.57,27.53,27.55,9600.0,23.0897,23.1233,23.0897,23.1065,9600.0
2012-04-17 12:55:00,27.55,27.57,27.55,27.56,7000.0,23.1065,23.1233,23.1065,23.1149,7000.0
2012-04-17 13:00:00,27.55,27.59,27.55,27.59,11100.0,23.1065,23.14,23.1065,23.14,11100.0
2012-04-17 13:05:00,27.59,27.61,27.58,27.61,8800.0,23.14,23.1568,23.1316,23.1568,8800.0
2012-04-17 13:10:00,27.61,27.65,27.61,27.64,7800.0,23.1568,23.1904,23.1568,23.182,7800.0
2012-04-17 13:15:00,27.65,27.68,27.65,27.67,6700.0,23.1904,23.2155,23.1904,23.2071,6700.0
2012-04-17 13:20:00,27.68,27.68,27.66,27.67,3100.0,23.2155,23.2155,23.1987,23.2071,3100.0
2012-04-17 13:25:00,27.67,27.71,27.67,27.71,35100.0,23.2071,23.2407,23.2071,23.2407,35100.0
2012-04-17 13:30:00,27.71,27.71,27.67,27.67,13300.0,23.2407,23.2407,23.2071,23.2071,13300.0
2012-04-17 13:35:00,27.67,27.68,27.66,27.68,6200.0,23.2071,23.2155,23.1987,23.2155,6200.0
2012-04-17 13:40:00,27.69,27.71,27.67,27.67,10200.0,23.2239,23.2407,23.2071,23.2071,10200.0
2012-04-17 13:45:00,27.66,27.68,27.66,27.68,4500.0,23.1987,23.2155,23.1987,23.2155,4500.0
2012-04-17 13:50:00,27.68,27.69,27.67,27.68,7800.0,23.2155,23.2239,23.2071,23.2155,7800.0
2012-04-17 13:55:00,27.68,27.7,27.66,27.67,10300.0,23.2155,23.2323,23.1987,23.2071,10300.0
2012-04-17 14:00:00,27.66,27.69,27.66,27.68,4900.0,23.1987,23.2239,23.1987,23.2155,4900.0
2012-04-17 14:05:00,27.69,27.69,27.65,27.65,17300.0,23.2239,23.2239,23.1904,23.1904,17300.0
2012-04-17 14:10:00,27.65,27.66,27.63,27.63,4000.0,23.1904,23.1987,23.1736,23.1736,4000.0
2012-04-17 14:15:00,27.63,27.67,27.63,27.65,35700.0,23.1736,23.2071,23.1736,23.1904,35700.0
2012-04-17 14:20:00,27.66,27.69,27.65,27.68,6500.0,23.1987,23.2239,23.1904,23.2155,6500.0
2012-04-17 14:25:00,27.68,27.71,27.66,27.71,14300.0,23.2155,23.2407,23.1987,23.2407,14300.0
2012-04-17 14:30:00,27.71,27.71,27.66,27.66,11200.0,23.2407,23.2407,23.1987,23.1987,11200.0
2012-04-17 14:35:00,27.67,27.67,27.65,27.67,9900.0,23.2071,23.2071,23.1904,23.2071,9900.0
2012-04-17 14:40:00,27.67,27.7,27.67,27.69,10000.0,23.2071,23.2323,23.2071,23.2239,10000.0
2012-04-17 14:45:00,27.69,27.71,27.68,27.7,20800.0,23.2239,23.2407,23.2155,23.2323,20800.0
2012-04-17 14:50:00,27.69,27.72,27.69,27.7,22000.0,23.2239,23.2491,23.2239,23.2323,22000.0
2012-04-17 14:55:00,27.68,27.72,27.66,27.72,20800.0,23.2155,23.2491,23.1987,23.2491,20800.0
2012-04-17 15:00:00,27.72,27.72,27.66,27.66,10400.0,23.2491,23.2491,23.1987,23.1987,10400.0
2012-04-17 15:05:00,27.65,27.65,27.61,27.62,11500.0,23.1904,23.1904,23.1568,23.1652,11500.0
2012-04-17 15:10:00,27.62,27.63,27.61,27.61,5600.0,23.1652,23.1736,23.1568,23.1568,5600.0
2012-04-17 15:15:00,27.61,27.62,27.59,27.59,16300.0,23.1568,23.1652,23.14,23.14,16300.0
2012-04-17 15:20:00,27.6,27.65,27.59,27.64,22300.0,23.1484,23.1904,23.14,23.182,22300.0
2012-04-17 15:25:00,27.64,27.7,27.64,27.69,25900.0,23.182,23.2323,23.182,23.2239,25900.0
2012-04-17 15:30:00,27.7,27.71,27.67,27.69,29800.0,23.2323,23.2407,23.2071,23.2239,29800.0
2012-04-17 15:35:00,27.7,27.7,27.68,27.68,15800.0,23.2323,23.2323,23.2155,23.2155,15800.0
2012-04-17 15:40:00,27.68,27.72,27.68,27.72,29000.0,23.2155,23.2491,23.2155,23.2491,29000.0
2012-04-17 15:45:00,27.71,27.71,27.67,27.71,30400.0,23.2407,23.2407,23.2071,23.2407,30400.0
2012-04-17 15:50:00,27.71,27.72,27.69,27.7,39400.0,23.2407,23.2491,23.2239,23.2323,39400.0
2012-04-17 15:55:00,27.7,27.71,27.67,27.67,70300.0,23.2323,23.2407,23.2071,23.2071,70300.0
2012-04-18 09:30:00,27.45,27.55,27.43,27.53,12500.0,23.0226,23.1065,23.0058,23.0897,12500.0
2012-04-18 09:35:00,27.53,27.66,27.53,27.61,19200.0,23.0897,23.1987,23.0897,23.1568,19200.0
2012-04-18 09:40:00,27.6,27.64,27.6,27.63,8500.0,23.1484,23.182,23.1484,23.1736,8500.0
2012-04-18 09:45:00,27.62,27.63,27.58,27.63,16100.0,23.1652,23.1736,23.1316,23.1736,16100.0
2012-04-18 09:50:00,27.63,27.66,27.59,27.66,20200.0,23.1736,23.1987,23.14,23.1987,20200.0
2012-04-18 09:55:00,27.66,27.73,27.66,27.72,13700.0,23.1987,23.2575,23.1987,23.2491,13700.0
2012-04-18 10:00:00,27.72,27.73,27.59,27.64,46500.0,23.2491,23.2575,23.14,23.182,46500.0
2012-04-18 10:05:00,27.64,27.64,27.54,27.61,49800.0,23.182,23.182,23.0981,23.1568,49800.0
2012-04-18 10:10:00,27.6,27.62,27.56,27.61,13800.0,23.1484,23.1652,23.1149,23.1568,13800.0
2012-04-18 10:15:00,27.62,27.65,27.59,27.61,10800.0,23.1652,23.1904,23.14,23.1568,10800.0
2012-04-18 10:20:00,27.6,27.63,27.54,27.56,25000.0,23.1484,23.1736,23.0981,23.1149,25000.0
2012-04-18 10:25:00,27.56,27.61,27.55,27.59,15800.0,23.1149,23.1568,23.1065,23.14,15800.0
2012-04-18 10:30:00,27.59,27.61,27.57,27.61,7800.0,23.14,23.1568,23.1233,23.1568,7800.0
2012-04-18 10:35:00,27.61,27.68,27.61,27.68,9200.0,23.1568,23.2155,23.1568,23.2155,9200.0
2012-04-18 10:40:00,27.67,27.68,27.63,27.68,11400.0,23.2071,23.2155,23.1736,23.2155,11400.0
2012-04-18 10:45:00,27.69,27.69,27.66,27.67,6900.0,23.2239,23.2239,23.1987,23.2071,6900.0
2012-04-18 10:50:00,27.68,27.69,27.65,27.69,9300.0,23.2155,23.2239,23.1904,23.2239,9300.0
2012-04-18 10:55:00,27.68,27.69,27.64,27.65,10600.0,23.2155,23.2239,23.182,23.1904,10600.0
2012-04-18 11:00:00,27.67,27.7,27.66,27.7,17100.0,23.2071,23.2323,23.1987,23.2323,17100.0
2012-04-18 11:05:00,27.69,27.69,27.59,27.6,15400.0,23.2239,23.2239,23.14,23.1484,15400.0
2012-04-18 11:10:00,27.61,27.63,27.56,27.57,16700.0,23.1568,23.1736,23.1149,23.1233,16700.0
2012-04-18 11:15:00,27.56,27.6,27.52,27.6,27600.0,23.1149,23.1484,23.0813,23.1484,27600.0
2012-04-18 11:20:00,27.59,27.59,27.53,27.53,9300.0,23.14,23.14,23.0897,23.0897,9300.0
2012-04-18 11:25:00,27.55,27.55,27.5,27.53,6900.0,23.1065,23.1065,23.0645,23.0897,6900.0
2012-04-18 11:30:00,27.54,27.55,27.51,27.55,29200.0,23.0981,23.1065,23.0729,23.1065,29200.0
2012-04-18 11:35:00,27.55,27.56,27.54,27.55,31700.0,23.1065,23.1149,23.0981,23.1065,31700.0
2012-04-18 11:40:00,27.56,27.56,27.55,27.56,10300.0,23.1149,23.1149,23.1065,23.1149,10300.0
2012-04-18 11:45:00,27.55,27.63,27.55,27.63,10900.0,23.1065,23.1736,23.1065,23.1736,10900.0
2012-04-18 11:50:00,27.63,27.66,27.6,27.66,7200.0,23.1736,23.1987,23.1484,23.1987,7200.0
2012-04-18 11:55:00,27.66,27.66,27.63,27.63,10200.0,23.1987,23.1987,23.1736,23.1736,10200.0
2012-04-18 12:00:00,27.63,27.64,27.62,27.62,2600.0,23.1736,23.182,23.1652,23.1652,2600.0
2012-04-18 12:05:00,27.63,27.65,27.62,27.63,7100.0,23.1736,23.1904,23.1652,23.1736,7100.0
2012-04-18 12:10:00,27.63,27.63,27.6,27.61,5400.0,23.1736,23.1736,23.1484,23.1568,5400.0
2012-04-18 12:15:00,27.61,27.64,27.6,27.6,6900.0,23.1568,23.182,23.1484,23.1484,6900.0
2012-04-18 12:20:00,27.61,27.62,27.6,27.61,3300.0,23.1568,23.1652,23.1484,23.1568,3300.0
2012-04-18 12:25:00,27.6,27.61,27.54,27.55,25600.0,23.1484,23.1568,23.0981,23.1065,25600.0
2012-04-18 12:30:00,27.56,27.57,27.53,27.53,19100.0,23.1149,23.1233,23.0897,23.0897,19100.0
2012-04-18 12:35:00,27.53,27.53,27.51,27.52,5800.0,23.0897,23.0897,23.0729,23.0813,5800.0
2012-04-18 12:40:00,27.52,27.53,27.52,27.53,3700.0,23.0813,23.0897,23.0813,23.0897,3700.0
2012-04-18 12:45:00,27.53,27.54,27.51,27.51,8400.0,23.0897,23.0981,23.0729,23.0729,8400.0
2012-04-18 12:50:00,27.52,27.52,27.51,27.51,8100.0,23.0813,23.0813,23.0729,23.0729,8100.0
2012-04-18 12:55:00,27.52,27.52,27.5,27.52,22500.0,23.0813,23.0813,23.0645,23.0813,22500.0
2012-04-18 13:00:00,27.52,27.54,27.5,27.54,25200.0,23.0813,23.0981,23.0645,23.0981,25200.0
2012-04-18 13:05:00,27.55,27.56,27.54,27.55,21800.0,23.1065,23.1149,23.0981,23.1065,21800.0
2012-04-18 13:10:00,27.55,27.58,27.55,27.58,4600.0,23.1065,23.1316,23.1065,23.1316,4600.0
2012-04-18 13:15:00,27.58,27.62,27.53,27.62,41600.0,23.1316,23.1652,23.0897,23.1652,41600.0
2012-04-18 13:20:00,27.62,27.66,27.62,27.66,6700.0,23.1652,23.1987,23.1652,23.1987,6700.0
2012-04-18 13:25:00,27.66,27.66,27.63,27.64,7900.0,23.1987,23.1987,23.1736,23.182,7900.0
2012-04-18 13:30:00,27.64,27.64,27.57,27.57,7300.0,23.182,23.182,23.1233,23.1233,7300.0
2012-04-18 13:35:00,27.57,27.57,27.54,27.55,11500.0,23.1233,23.1233,23.0981,23.1065,11500.0
2012-04-18 13:40:00,27.55,27.56,27.54,27.56,12100.0,23.1065,23.1149,23.0981,23.1149,12100.0
2012-04-18 13:45:00,27.57,27.57,27.54,27.55,8400.0,23.1233,23.1233,23.0981,23.1065,8400.0
2012-04-18 13:50:00,27.55,27.56,27.54,27.55,3400.0,23.1065,23.1149,23.0981,23.1065,3400.0
2012-04-18 13:55:00,27.55,27.55,27.51,27.53,25600.0,23.1065,23.1065,23.0729,23.0897,25600.0
2012-04-18 14:00:00,27.52,27.52,27.48,27.52,35000.0,23.0813,23.0813,23.0478,23.0813,35000.0
2012-04-18 14:05:00,27.52,27.54,27.51,27.52,22100.0,23.0813,23.0981,23.0729,23.0813,22100.0
2012-04-18 14:10:00,27.52,27.54,27.52,27.53,9300.0,23.0813,23.0981,23.0813,23.0897,9300.0
2012-04-18 14:15:00,27.53,27.57,27.52,27.57,13300.0,23.0897,23.1233,23.0813,23.1233,13300.0
2012-04-18 14:20:00,27.57,27.63,27.57,27.62,13200.0,23.1233,23.1736,23.1233,23.1652,13200.0
2012-04-18 14:25:00,27.62,27.64,27.57,27.58,18600.0,23.1652,23.182,23.1233,23.1316,18600.0
2012-04-18 14:30:00,27.58,27.64,27.57,27.63,15000.0,23.1316,23.182,23.1233,23.1736,15000.0
2012-04-18 14:35:00,27.63,27.65,27.62,27.64,7200.0,23.1736,23.1904,23.1652,23.182,7200.0
2012-04-18 14:40:00,27.64,27.64,27.61,27.64,11400.0,23.182,23.182,23.1568,23.182,11400.0
2012-04-18 14:45:00,27.64,27.67,27.64,27.65,31700.0,23.182,23.2071,23.182,23.1904,31700.0
2012-04-18 14:50:00,27.65,27.65,27.64,27.65,18000.0,23.1904,23.1904,23.182,23.1904,18000.0
2012-04-18 14:55:00,27.64,27.69,27.64,27.69,13100.0,23.182,23.2239,23.182,23.2239,13100.0
2012-04-18 15:00:00,27.69,27.73,27.68,27.73,57100.0,23.2239,23.2575,23.2155,23.2575,57100.0
2012-04-18 15:05:00,27.74,27.76,27.74,27.75,17200.0,23.2658,23.2826,23.2658,23.2742,17200.0
2012-04-18 15:10:00,27.75,27.75,27.72,27.73,52900.0,23.2742,23.2742,23.2491,23.2575,52900.0
2012-04-18 15:15:00,27.73,27.73,27.7,27.71,53300.0,23.2575,23.2575,23.2323,23.2407,53300.0
2012-04-18 15:20:00,27.71,27.71,27.7,27.71,21200.0,23.2407,23.2407,23.2323,23.2407,21200.0
2012-04-18 15:25:00,27.71,27.72,27.67,27.67,46600.0,23.2407,23.2491,23.2071,23.2071,46600.0
2012-04-18 15:30:00,27.68,27.73,27.68,27.69,32700.0,23.2155,23.2575,23.2155,23.2239,32700.0
2012-04-18 15:35:00,27.69,27.72,27.68,27.7,36300.0,23.2239,23.2491,23.2155,23.2323,36300.0
2012-04-18 15:40:00,27.7,27.73,27.7,27.72,37600.0,23.2323,23.2575,23.2323,23.2491,37600.0
2012-04-18 15:45:00,27.71,27.72,27.69,27.71,94900.0,23.2407,23.2491,23.2239,23.2407,94900.0
2012-04-18 15:50:00,27.71,27.71,27.68,27.7,106100.0,23.2407,23.2407,23.2155,23.2323,106100.0
2012-04-18 15:55:00,27.7,27.71,27.69,27.71,108300.0,23.2323,23.2407,23.2239,23.2407,108300.0
2012-04-19 09:30:00,27.78,27.9,27.78,27.8,61200.0,23.2994,23.4,23.2994,23.3162,61200.0
2012-04-19 09:35:00,27.8,28.08,27.78,28.04,69500.0,23.3162,23.551,23.2994,23.5175,69500.0
2012-04-19 09:40:00,28.05,28.09,27.92,28.04,106400.0,23.5258,23.5594,23.4168,23.5175,106400.0
2012-04-19 09:45:00,28.04,28.13,27.98,28.05,69200.0,23.5175,23.5929,23.4671,23.5258,69200.0
2012-04-19 09:50:00,28.06,28.11,27.93,28.11,27800.0,23.5342,23.5762,23.4252,23.5762,27800.0
2012-04-19 09:55:00,28.11,28.23,28.03,28.22,106200.0,23.5762,23.6768,23.5091,23.6684,106200.0
2012-04-19 10:00:00,28.21,28.21,27.81,27.87,92000.0,23.66,23.66,23.3245,23.3749,92000.0
2012-04-19 10:05:00,27.86,28.03,27.85,27.94,48500.0,23.3665,23.5091,23.3581,23.4336,48500.0
2012-04-19 10:10:00,27.94,28.01,27.88,27.95,54800.0,23.4336,23.4923,23.3833,23.442,54800.0
2012-04-19 10:15:00,27.96,28.05,27.9,28.02,52200.0,23.4504,23.5258,23.4,23.5007,52200.0
2012-04-19 10:20:00,28.02,28.13,28.02,28.07,48500.0,23.5007,23.5929,23.5007,23.5426,48500.0
2012-04-19 10:25:00,28.07,28.08,27.97,28.0,83600.0,23.5426,23.551,23.4587,23.4839,83600.0
2012-04-19 10:30:00,27.99,28.1,27.99,28.07,87500.0,23.4755,23.5678,23.4755,23.5426,87500.0
2012-04-19 10:35:00,28.07,28.24,28.07,28.14,80700.0,23.5426,23.6852,23.5426,23.6013,80700.0
2012-04-19 10:40:00,28.15,28.19,28.05,28.09,66200.0,23.6097,23.6433,23.5258,23.5594,66200.0
2012-04-19 10:45:00,28.1,28.11,28.03,28.1,26300.0,23.5678,23.5762,23.5091,23.5678,26300.0
2012-04-19 10:50:00,28.1,28.1,28.02,28.07,11600.0,23.5678,23.5678,23.5007,23.5426,11600.0
2012-04-19 10:55:00,28.07,28.12,28.04,28.06,31000.0,23.5426,23.5845,23.5175,23.5342,31000.0
2012-04-19 11:00:00,28.05,28.07,27.99,28.07,25800.0,23.5258,23.5426,23.4755,23.5426,25800.0
2012-04-19 11:05:00,28.08,28.11,28.07,28.08,22600.0,23.551,23.5762,23.5426,23.551,22600.0
2012-04-19 11:10:00,28.09,28.13,28.0,28.01,63800.0,23.5594,23.5929,23.4839,23.4923,63800.0
2012-04-19 11:15:00,28.0,28.11,28.0,28.1,28100.0,23.4839,23.5762,23.4839,23.5678,28100.0
2012-04-19 11:20:00,28.08,28.17,28.07,28.15,112200.0,23.551,23.6265,23.5426,23.6097,112200.0
2012-04-19 11:25:00,28.15,28.2,28.12,28.16,46700.0,23.6097,23.6516,23.5845,23.6181,46700.0
2012-04-19 11:30:00,28.16,28.19,28.12,28.16,53200.0,23.6181,23.6433,23.5845,23.6181,53200.0
2012-04-19 11:35:00,28.17,28.23,28.14,28.22,44800.0,23.6265,23.6768,23.6013,23.6684,44800.0
2012-04-19 11:40:00,28.22,28.29,28.22,28.26,32600.0,23.6684,23.7271,23.6684,23.702,32600.0
2012-04-19 11:45:00,28.26,28.28,28.18,28.25,19400.0,23.702,23.7187,23.6349,23.6936,19400.0
2012-04-19 11:50:00,28.25,28.31,28.21,28.31,34200.0,23.6936,23.7439,23.66,23.7439,34200.0
2012-04-19 11:55:00,28.3,28.37,28.3,28.36,34800.0,23.7355,23.7942,23.7355,23.7858,34800.0
2012-04-19 12:00:00,28.36,28.37,28.33,28.34,96400.0,23.7858,23.7942,23.7607,23.7691,96400.0
2012-04-19 12:05:00,28.34,28.34,28.28,28.29,92600.0,23.7691,23.7691,23.7187,23.7271,92600.0
2012-04-19 12:10:00,28.3,28.38,28.29,28.35,69600.0,23.7355,23.8026,23.7271,23.7775,69600.0
2012-04-19 12:15:00,28.35,28.39,28.31,28.38,43200.0,23.7775,23.811,23.7439,23.8026,43200.0
2012-04-19 12:20:00,28.39,28.54,28.39,28.45,113100.0,23.811,23.9368,23.811,23.8613,113100.0
2012-04-19 12:25:00,28.44,28.5,28.34,28.36,50500.0,23.8529,23.9033,23.7691,23.7858,50500.0
2012-04-19 12:30:00,28.35,28.4,28.34,28.37,34600.0,23.7775,23.8194,23.7691,23.7942,34600.0
2012-04-19 12:35:00,28.37,28.46,28.34,28.42,21100.0,23.7942,23.8697,23.7691,23.8362,21100.0
2012-04-19 12:40:00,28.42,28.43,28.35,28.43,18500.0,23.8362,23.8445,23.7775,23.8445,18500.0
2012-04-19 12:45:00,28.43,28.5,28.41,28.45,34400.0,23.8445,23.9033,23.8278,23.8613,34400.0
2012-04-19 12:50:00,28.45,28.53,28.44,28.53,24700.0,23.8613,23.9284,23.8529,23.9284,24700.0
2012-04-19 12:55:00,28.53,28.62,28.5,28.62,99000.0,23.9284,24.0039,23.9033,24.0039,99000.0
2012-04-19 13:00:00,28.61,28.65,28.57,28.62,67500.0,23.9955,24.0291,23.962,24.0039,67500.0
2012-04-19 13:05:00,28.62,28.63,28.51,28.52,24000.0,24.0039,24.0123,23.9116,23.92,24000.0
2012-04-19 13:10:00,28.51,28.53,28.38,28.45,58500.0,23.9116,23.9284,23.8026,23.8613,58500.0
2012-04-19 13:15:00,28.45,28.55,28.44,28.53,62000.0,23.8613,23.9452,23.8529,23.9284,62000.0
2012-04-19 13:20:00,28.52,28.57,28.42,28.57,48800.0,23.92,23.962,23.8362,23.962,48800.0
2012-04-19 13:25:00,28.57,28.59,28.53,28.57,20100.0,23.962,23.9787,23.9284,23.962,20100.0
2012-04-19 13:30:00,28.57,28.68,28.56,28.64,34500.0,23.962,24.0542,23.9536,24.0207,34500.0
2012-04-19 13:35:00,28.63,28.65,28.56,28.58,75700.0,24.0123,24.0291,23.9536,23.9704,75700.0
2012-04-19 13:40:00,28.55,28.55,28.5,28.52,59700.0,23.9452,23.9452,23.9033,23.92,59700.0
2012-04-19 13:45:00,28.53,28.71,28.53,28.69,109000.0,23.9284,24.0794,23.9284,24.0626,109000.0
2012-04-19 13:50:00,28.69,28.82,28.69,28.79,125400.0,24.0626,24.1716,24.0626,24.1465,125400.0
2012-04-19 13:55:00,28.78,28.84,28.7,28.7,52500.0,24.1381,24.1884,24.071,24.071,52500.0
2012-04-19 14:00:00,28.69,28.71,28.6,28.6,52600.0,24.0626,24.0794,23.9871,23.9871,52600.0
2012-04-19 14:05:00,28.6,28.62,28.56,28.58,51400.0,23.9871,24.0039,23.9536,23.9704,51400.0
2012-04-19 14:10:00,28.58,28.6,28.54,28.55,80700.0,23.9704,23.9871,23.9368,23.9452,80700.0
2012-04-19 14:15:00,28.56,28.58,28.42,28.47,78600.0,23.9536,23.9704,23.8362,23.8781,78600.0
2012-04-19 14:20:00,28.46,28.51,28.4,28.4,52200.0,23.8697,23.9116,23.8194,23.8194,52200.0
2012-04-19 14:25:00,28.4,28.42,28.31,28.36,48100.0,23.8194,23.8362,23.7439,23.7858,48100.0
2012-04-19 14:30:00,28.36,28.36,28.18,28.22,86000.0,23.7858,23.7858,23.6349,23.6684,86000.0
2012-04-19 14:35:00,28.22,28.23,28.18,28.21,54700.0,23.6684,23.6768,23.6349,23.66,54700.0
2012-04-19 14:40:00,28.21,28.24,28.19,28.24,102200.0,23.66,23.6852,23.6433,23.6852,102200.0
2012-04-19 14:45:00,28.24,28.26,28.21,28.26,65900.0,23.6852,23.702,23.66,23.702,65900.0
2012-04-19 14:50:00,28.27,28.28,28.22,28.25,34100.0,23.7104,23.7187,23.6684,23.6936,34100.0
2012-04-19 14:55:00,28.26,28.33,28.26,28.33,47900.0,23.702,23.7607,23.702,23.7607,47900.0
2012-04-19 15:00:00,28.32,28.39,28.31,28.38,45900.0,23.7523,23.811,23.7439,23.8026,45900.0
2012-04-19 15:05:00,28.37,28.48,28.37,28.48,37500.0,23.7942,23.8865,23.7942,23.8865,37500.0
2012-04-19 15:10:00,28.48,28.53,28.41,28.45,177900.0,23.8865,23.9284,23.8278,23.8613,177900.0
2012-04-19 15:15:00,28.46,28.51,28.43,28.5,61900.0,23.8697,23.9116,23.8445,23.9033,61900.0
2012-04-19 15:20:00,28.49,28.5,28.42,28.45,57600.0,23.8949,23.9033,23.8362,23.8613,57600.0
2012-04-19 15:25:00,28.44,28.62,28.44,28.61,128900.0,23.8529,24.0039,23.8529,23.9955,128900.0
2012-04-19 15:30:00,28.6,28.65,28.55,28.63,96100.0,23.9871,24.0291,23.9452,24.0123,96100.0
2012-04-19 15:35:00,28.62,28.76,28.62,28.75,109300.0,24.0039,24.1213,24.0039,24.1129,109300.0
2012-04-19 15:40:00,28.75,28.77,28.73,28.75,168700.0,24.1129,24.1297,24.0962,24.1129,168700.0
2012-04-19 15:45:00,28.75,28.79,28.67,28.7,218100.0,24.1129,24.1465,24.0458,24.071,218100.0
2012-04-19 15:50:00,28.7,28.77,28.66,28.77,202800.0,24.071,24.1297,24.0375,24.1297,202800.0
2012-04-19 15:55:00,28.77,28.86,28.74,28.84,463500.0,24.1297,24.2052,24.1045,24.1884,463500.0
2012-04-20 09:30:00,28.35,28.86,28.31,28.7,199600.0,23.7775,24.2052,23.7439,24.071,199600.0
2012-04-20 09:35:00,28.68,28.7,28.43,28.5,208000.0,24.0542,24.071,23.8445,23.9033,208000.0
2012-04-20 09:40:00,28.51,28.54,28.44,28.47,72400.0,23.9116,23.9368,23.8529,23.8781,72400.0
2012-04-20 09:45:00,28.46,28.68,28.44,28.65,176900.0,23.8697,24.0542,23.8529,24.0291,176900.0
2012-04-20 09:50:00,28.66,28.66,28.55,28.63,77900.0,24.0375,24.0375,23.9452,24.0123,77900.0
2012-04-20 09:55:00,28.63,28.63,28.43,28.53,84500.0,24.0123,24.0123,23.8445,23.9284,84500.0
2012-04-20 10:00:00,28.53,28.53,28.42,28.49,180600.0,23.9284,23.9284,23.8362,23.8949,180600.0
2012-04-20 10:05:00,28.49,28.54,28.46,28.52,79800.0,23.8949,23.9368,23.8697,23.92,79800.0
2012-04-20 10:10:00,28.51,28.65,28.48,28.52,134300.0,23.9116,24.0291,23.8865,23.92,134300.0
2012-04-20 10:15:00,28.52,28.57,28.44,28.49,84300.0,23.92,23.962,23.8529,23.8949,84300.0
2012-04-20 10:20:00,28.49,28.49,28.44,28.46,43800.0,23.8949,23.8949,23.8529,23.8697,43800.0
2012-04-20 10:25:00,28.46,28.47,28.23,28.25,183700.0,23.8697,23.8781,23.6768,23.6936,183700.0
2012-04-20 10:30:00,28.26,28.3,28.07,28.08,301300.0,23.702,23.7355,23.5426,23.551,301300.0
2012-04-20 10:35:00,28.08,28.15,27.98,28.1,163900.0,23.551,23.6097,23.4671,23.5678,163900.0
2012-04-20 10:40:00,28.1,28.18,28.0,28.07,112100.0,23.5678,23.6349,23.4839,23.5426,112100.0
2012-04-20 10:45:00,28.06,28.07,27.61,27.66,290100.0,23.5342,23.5426,23.1568,23.1987,290100.0
2012-04-20 10:50:00,27.67,27.7,27.35,27.39,316800.0,23.2071,23.2323,22.9387,22.9723,316800.0
2012-04-20 10:55:00,27.4,27.77,27.39,27.72,275200.0,22.9807,23.291,22.9723,23.2491,275200.0
2012-04-20 11:00:00,27.7,27.7,27.4,27.5,102800.0,23.2323,23.2323,22.9807,23.0645,102800.0
2012-04-20 11:05:00,27.5,27.73,27.49,27.72,102300.0,23.0645,23.2575,23.0562,23.2491,102300.0
2012-04-20 11:10:00,27.72,27.76,27.62,27.76,73300.0,23.2491,23.2826,23.1652,23.2826,73300.0
2012-04-20 11:15:00,27.75,27.91,27.74,27.86,82800.0,23.2742,23.4084,23.2658,23.3665,82800.0
2012-04-20 11:20:00,27.86,27.95,27.85,27.86,87500.0,23.3665,23.442,23.3581,23.3665,87500.0
2012-04-20 11:25:00,27.85,27.87,27.74,27.75,26600.0,23.3581,23.3749,23.2658,23.2742,26600.0
2012-04-20 11:30:00,27.75,27.78,27.66,27.66,18900.0,23.2742,23.2994,23.1987,23.1987,18900.0
2012-04-20 11:35:00,27.66,27.67,27.5,27.61,54900.0,23.1987,23.2071,23.0645,23.1568,54900.0
2012-04-20 11:40:00,27.62,27.66,27.57,27.57,40200.0,23.1652,23.1987,23.1233,23.1233,40200.0
2012-04-20 11:45:00,27.57,27.6,27.48,27.55,60700.0,23.1233,23.1484,23.0478,23.1065,60700.0
2012-04-20 11:50:00,27.55,27.57,27.48,27.53,69000.0,23.1065,23.1233,23.0478,23.0897,69000.0
2012-04-20 11:55:00,27.54,27.56,27.46,27.54,95100.0,23.0981,23.1149,23.031,23.0981,95100.0
2012-04-20 12:00:00,27.55,27.62,27.55,27.58,41700.0,23.1065,23.1652,23.1065,23.1316,41700.0
2012-04-20 12:05:00,27.58,27.59,27.49,27.5,46100.0,23.1316,23.14,23.0562,23.0645,46100.0
2012-04-20 12:10:00,27.5,27.61,27.48,27.61,62200.0,23.0645,23.1568,23.0478,23.1568,62200.0
2012-04-20 12:15:00,27.6,27.65,27.55,27.62,27700.0,23.1484,23.1904,23.1065,23.1652,27700.0
2012-04-20 12:20:00,27.62,27.65,27.6,27.63,27400.0,23.1652,23.1904,23.1484,23.1736,27400.0
2012-04-20 12:25:00,27.62,27.65,27.61,27.65,32500.0,23.1652,23.1904,23.1568,23.1904,32500.0
2012-04-20 12:30:00,27.64,27.65,27.6,27.64,62700.0,23.182,23.1904,23.1484,23.182,62700.0
2012-04-20 12:35:00,27.64,27.66,27.62,27.65,26100.0,23.182,23.1987,23.1652,23.1904,26100.0
2012-04-20 12:40:00,27.66,27.68,27.61,27.62,39700.0,23.1987,23.2155,23.1568,23.1652,39700.0
2012-04-20 12:45:00,27.61,27.62,27.6,27.61,18600.0,23.1568,23.1652,23.1484,23.1568,18600.0
2012-04-20 12:50:00,27.6,27.61,27.51,27.53,51700.0,23.1484,23.1568,23.0729,23.0897,51700.0
2012-04-20 12:55:00,27.53,27.56,27.53,27.55,31200.0,23.0897,23.1149,23.0897,23.1065,31200.0
2012-04-20 13:00:00,27.55,27.57,27.52,27.55,33900.0,23.1065,23.1233,23.0813,23.1065,33900.0
2012-04-20 13:05:00,27.54,27.57,27.5,27.57,55500.0,23.0981,23.1233,23.0645,23.1233,55500.0
2012-04-20 13:10:00,27.56,27.59,27.52,27.57,59300.0,23.1149,23.14,23.0813,23.1233,59300.0
2012-04-20 13:15:00,27.58,27.58,27.46,27.47,40400.0,23.1316,23.1316,23.031,23.0394,40400.0
2012-04-20 13:20:00,27.47,27.53,27.43,27.47,70200.0,23.0394,23.0897,23.0058,23.0394,70200.0
2012-04-20 13:25:00,27.48,27.48,27.38,27.41,59900.0,23.0478,23.0478,22.9639,22.9891,59900.0
2012-04-20 13:30:00,27.4,27.52,27.36,27.44,85800.0,22.9807,23.0813,22.9471,23.0142,85800.0
2012-04-20 13:35:00,27.44,27.48,27.4,27.45,48400.0,23.0142,23.0478,22.9807,23.0226,48400.0
2012-04-20 13:40:00,27.44,27.44,27.35,27.36,23300.0,23.0142,23.0142,22.9387,22.9471,23300.0
2012-04-20 13:45:00,27.35,27.36,27.26,27.28,57100.0,22.9387,22.9471,22.8633,22.88,57100.0
2012-04-20 13:50:00,27.29,27.29,27.16,27.22,43000.0,22.8884,22.8884,22.7794,22.8297,43000.0
2012-04-20 13:55:00,27.2,27.23,27.14,27.18,49800.0,22.8129,22.8381,22.7626,22.7962,49800.0
2012-04-20 14:00:00,27.19,27.21,27.13,27.15,73200.0,22.8045,22.8213,22.7542,22.771,73200.0
2012-04-20 14:05:00,27.14,27.17,27.07,27.07,60600.0,22.7626,22.7878,22.7039,22.7039,60600.0
2012-04-20 14:10:00,27.08,27.12,27.07,27.09,68800.0,22.7123,22.7458,22.7039,22.7207,68800.0
2012-04-20 14:15:00,27.1,27.25,27.08,27.19,94400.0,22.7291,22.8549,22.7123,22.8045,94400.0
2012-04-20 14:20:00,27.2,27.27,27.18,27.18,41300.0,22.8129,22.8716,22.7962,22.7962,41300.0
2012-04-20 14:25:00,27.18,27.21,27.15,27.15,69100.0,22.7962,22.8213,22.771,22.771,69100.0
2012-04-20 14:30:00,27.16,27.28,27.12,27.24,85100.0,22.7794,22.88,22.7458,22.8465,85100.0
2012-04-20 14:35:00,27.23,27.36,27.17,27.35,82300.0,22.8381,22.9471,22.7878,22.9387,82300.0
2012-04-20 14:40:00,27.35,27.37,27.29,27.29,45500.0,22.9387,22.9555,22.8884,22.8884,45500.0
2012-04-20 14:45:00,27.29,27.46,27.23,27.3,100800.0,22.8884,23.031,22.8381,22.8968,100800.0
2012-04-20 14:50:00,27.3,27.3,27.16,27.17,72000.0,22.8968,22.8968,22.7794,22.7878,72000.0
2012-04-20 14:55:00,27.18,27.18,27.04,27.05,89400.0,22.7962,22.7962,22.6787,22.6871,89400.0
2012-04-20 15:00:00,27.05,27.06,26.93,26.94,135800.0,22.6871,22.6955,22.5865,22.5949,135800.0
2012-04-20 15:05:00,26.95,26.96,26.82,26.82,75700.0,22.6033,22.6116,22.4942,22.4942,75700.0
2012-04-20 15:10:00,26.83,26.89,26.76,26.76,88300.0,22.5026,22.5529,22.4439,22.4439,88300.0
2012-04-20 15:15:00,26.76,26.86,26.72,26.84,169400.0,22.4439,22.5278,22.4104,22.511,169400.0
2012-04-20 15:20:00,26.86,26.86,26.73,26.76,64700.0,22.5278,22.5278,22.4187,22.4439,64700.0
2012-04-20 15:25:00,26.77,26.88,26.72,26.84,73400.0,22.4523,22.5445,22.4104,22.511,73400.0
2012-04-20 15:30:00,26.85,26.88,26.77,26.84,99000.0,22.5194,22.5445,22.4523,22.511,99000.0
2012-04-20 15:35:00,26.84,26.86,26.71,26.73,109400.0,22.511,22.5278,22.402,22.4187,109400.0
2012-04-20 15:40:00,26.73,26.75,26.6,26.6,100300.0,22.4187,22.4355,22.3097,22.3097,100300.0
2012-04-20 15:45:00,26.6,26.64,26.53,26.63,155900.0,22.3097,22.3433,22.251,22.3349,155900.0
2012-04-20 15:50:00,26.63,26.78,26.61,26.77,290600.0,22.3349,22.4607,22.3181,22.4523,290600.0
2012-04-20 15:55:00,26.77,26.94,26.69,26.92,783200.0,22.4523,22.5949,22.3852,22.5781,783200.0
2012-04-23 09:30:00,26.49,26.49,26.32,26.44,118800.0,22.2174,22.2174,22.0749,22.1755,118800.0
2012-04-23 09:35:00,26.41,26.5,26.39,26.48,57900.0,22.1504,22.2258,22.1336,22.2091,57900.0
2012-04-23 09:40:00,26.48,26.5,26.37,26.45,56700.0,22.2091,22.2258,22.1168,22.1839,56700.0
2012-04-23 09:45:00,26.45,26.49,26.4,26.43,79100.0,22.1839,22.2174,22.142,22.1671,79100.0
2012-04-23 09:50:00,26.43,26.43,26.19,26.2,85400.0,22.1671,22.1671,21.9658,21.9742,85400.0
2012-04-23 09:55:00,26.2,26.22,26.13,26.15,51900.0,21.9742,21.991,21.9155,21.9323,51900.0
2012-04-23 10:00:00,26.15,26.17,26.09,26.16,96400.0,21.9323,21.9491,21.882,21.9407,96400.0
2012-04-23 10:05:00,26.15,26.15,25.94,25.94,81800.0,21.9323,21.9323,21.7562,21.7562,81800.0
2012-04-23 10:10:00,25.94,25.96,25.82,25.86,85200.0,21.7562,21.7729,21.6555,21.6891,85200.0
2012-04-23 10:15:00,25.87,25.9,25.84,25.87,39200.0,21.6974,21.7226,21.6723,21.6974,39200.0
2012-04-23 10:20:00,25.87,25.97,25.81,25.94,98100.0,21.6974,21.7813,21.6471,21.7562,98100.0
2012-04-23 10:25:00,25.94,25.94,25.83,25.88,69500.0,21.7562,21.7562,21.6639,21.7058,69500.0
2012-04-23 10:30:00,25.89,25.92,25.8,25.87,67500.0,21.7142,21.7394,21.6387,21.6974,67500.0
2012-04-23 10:35:00,25.86,25.96,25.84,25.94,72400.0,21.6891,21.7729,21.6723,21.7562,72400.0
2012-04-23 10:40:00,25.95,25.95,25.87,25.88,43600.0,21.7645,21.7645,21.6974,21.7058,43600.0
2012-04-23 10:45:00,25.86,25.91,25.84,25.89,46700.0,21.6891,21.731,21.6723,21.7142,46700.0
2012-04-23 10:50:00,25.89,25.89,25.77,25.86,66000.0,21.7142,21.7142,21.6136,21.6891,66000.0
2012-04-23 10:55:00,25.86,25.87,25.81,25.85,67000.0,21.6891,21.6974,21.6471,21.6807,67000.0
2012-04-23 11:00:00,25.84,25.93,25.84,25.91,49500.0,21.6723,21.7478,21.6723,21.731,49500.0
2012-04-23 11:05:00,25.9,25.97,25.88,25.97,33100.0,21.7226,21.7813,21.7058,21.7813,33100.0
2012-04-23 11:10:00,25.97,26.01,25.94,25.96,53000.0,21.7813,21.8149,21.7562,21.7729,53000.0
2012-04-23 11:15:00,25.96,26.01,25.93,26.0,52200.0,21.7729,21.8149,21.7478,21.8065,52200.0
2012-04-23 11:20:00,26.0,26.01,25.95,25.98,34100.0,21.8065,21.8149,21.7645,21.7897,34100.0
2012-04-23 11:25:00,25.98,26.11,25.98,26.08,75800.0,21.7897,21.8987,21.7897,21.8736,75800.0
2012-04-23 11:30:00,26.07,26.14,26.03,26.06,83500.0,21.8652,21.9239,21.8316,21.8568,83500.0
2012-04-23 11:35:00,26.05,26.09,25.99,26.03,45200.0,21.8484,21.882,21.7981,21.8316,45200.0
2012-04-23 11:40:00,26.03,26.03,25.95,25.95,23900.0,21.8316,21.8316,21.7645,21.7645,23900.0
2012-04-23 11:45:00,25.95,26.01,25.94,25.96,42400.0,21.7645,21.8149,21.7562,21.7729,42400.0
2012-04-23 11:50:00,25.96,26.0,25.94,26.0,26900.0,21.7729,21.8065,21.7562,21.8065,26900.0
2012-04-23 11:55:00,25.99,26.01,25.94,25.99,21100.0,21.7981,21.8149,21.7562,21.7981,21100.0
2012-04-23 12:00:00,25.99,25.99,25.92,25.93,55100.0,21.7981,21.7981,21.7394,21.7478,55100.0
2012-04-23 12:05:00,25.94,25.95,25.91,25.94,40400.0,21.7562,21.7645,21.731,21.7562,40400.0
2012-04-23 12:10:00,25.94,25.95,25.89,25.9,27500.0,21.7562,21.7645,21.7142,21.7226,27500.0
2012-04-23 12:15:00,25.9,25.95,25.9,25.95,21900.0,21.7226,21.7645,21.7226,21.7645,21900.0
2012-04-23 12:20:00,25.95,26.0,25.94,26.0,40700.0,21.7645,21.8065,21.7562,21.8065,40700.0
2012-04-23 12:25:00,26.0,26.03,25.98,26.03,38700.0,21.8065,21.8316,21.7897,21.8316,38700.0
2012-04-23 12:30:00,26.03,26.07,26.03,26.03,26200.0,21.8316,21.8652,21.8316,21.8316,26200.0
2012-04-23 12:35:00,26.03,26.07,26.03,26.06,34100.0,21.8316,21.8652,21.8316,21.8568,34100.0
2012-04-23 12:40:00,26.06,26.1,26.02,26.08,44700.0,21.8568,21.8904,21.8233,21.8736,44700.0
2012-04-23 12:45:00,26.08,26.08,25.97,25.98,30600.0,21.8736,21.8736,21.7813,21.7897,30600.0
2012-04-23 12:50:00,25.98,26.0,25.95,25.95,18200.0,21.7897,21.8065,21.7645,21.7645,18200.0
2012-04-23 12:55:00,25.95,25.97,25.93,25.93,16000.0,21.7645,21.7813,21.7478,21.7478,16000.0
2012-04-23 13:00:00,25.93,25.96,25.9,25.94,20600.0,21.7478,21.7729,21.7226,21.7562,20600.0
2012-04-23 13:05:00,25.93,25.93,25.89,25.9,26500.0,21.7478,21.7478,21.7142,21.7226,26500.0
2012-04-23 13:10:00,25.91,25.99,25.91,25.96,43300.0,21.731,21.7981,21.731,21.7729,43300.0
2012-04-23 13:15:00,25.97,25.99,25.91,25.97,16200.0,21.7813,21.7981,21.731,21.7813,16200.0
2012-04-23 13:20:00,25.98,26.08,25.94,26.07,42200.0,21.7897,21.8736,21.7562,21.8652,42200.0
2012-04-23 13:25:00,26.08,26.08,25.98,25.99,26200.0,21.8736,21.8736,21.7897,21.7981,26200.0
2012-04-23 13:30:00,25.98,26.0,25.94,25.95,22900.0,21.7897,21.8065,21.7562,21.7645,22900.0
2012-04-23 13:35:00,25.94,25.98,25.94,25.96,12000.0,21.7562,21.7897,21.7562,21.7729,12000.0
2012-04-23 13:40:00,25.96,25.98,25.95,25.97,20000.0,21.7729,21.7897,21.7645,21.7813,20000.0
2012-04-23 13:45:00,25.97,25.98,25.95,25.95,25400.0,21.7813,21.7897,21.7645,21.7645,25400.0
2012-04-23 13:50:00,25.96,25.98,25.94,25.95,30100.0,21.7729,21.7897,21.7562,21.7645,30100.0
2012-04-23 13:55:00,25.96,25.99,25.95,25.98,17600.0,21.7729,21.7981,21.7645,21.7897,17600.0
2012-04-23 14:00:00,25.97,25.97,25.88,25.92,38200.0,21.7813,21.7813,21.7058,21.7394,38200.0
2012-04-23 14:05:00,25.92,25.93,25.86,25.86,32600.0,21.7394,21.7478,21.6891,21.6891,32600.0
2012-04-23 14:10:00,25.87,25.91,25.84,25.9,42300.0,21.6974,21.731,21.6723,21.7226,42300.0
2012-04-23 14:15:00,25.9,25.91,25.82,25.86,34400.0,21.7226,21.731,21.6555,21.6891,34400.0
2012-04-23 14:20:00,25.87,25.94,25.87,25.93,38600.0,21.6974,21.7562,21.6974,21.7478,38600.0
2012-04-23 14:25:00,25.93,26.0,25.93,25.97,40000.0,21.7478,21.8065,21.7478,21.7813,40000.0
2012-04-23 14:30:00,25.97,26.03,25.96,25.98,40200.0,21.7813,21.8316,21.7729,21.7897,40200.0
2012-04-23 14:35:00,25.97,25.98,25.91,25.92,30000.0,21.7813,21.7897,21.731,21.7394,30000.0
2012-04-23 14:40:00,25.93,25.96,25.9,25.94,44200.0,21.7478,21.7729,21.7226,21.7562,44200.0
2012-04-23 14:45:00,25.94,25.95,25.9,25.93,39700.0,21.7562,21.7645,21.7226,21.7478,39700.0
2012-04-23 14:50:00,25.94,25.94,25.87,25.91,45500.0,21.7562,21.7562,21.6974,21.731,45500.0
2012-04-23 14:55:00,25.91,25.93,25.88,25.88,38800.0,21.731,21.7478,21.7058,21.7058,38800.0
2012-04-23 15:00:00,25.88,25.89,25.85,25.87,69900.0,21.7058,21.7142,21.6807,21.6974,69900.0
2012-04-23 15:05:00,25.87,25.96,25.86,25.96,46700.0,21.6974,21.7729,21.6891,21.7729,46700.0
2012-04-23 15:10:00,25.96,25.96,25.87,25.88,42700.0,21.7729,21.7729,21.6974,21.7058,42700.0
2012-04-23 15:15:00,25.88,25.93,25.87,25.88,42400.0,21.7058,21.7478,21.6974,21.7058,42400.0
2012-04-23 15:20:00,25.88,25.91,25.85,25.88,63400.0,21.7058,21.731,21.6807,21.7058,63400.0
2012-04-23 15:25:00,25.89,25.99,25.89,25.99,38400.0,21.7142,21.7981,21.7142,21.7981,38400.0
2012-04-23 15:30:00,25.99,26.0,25.95,25.96,79100.0,21.7981,21.8065,21.7645,21.7729,79100.0
2012-04-23 15:35:00,25.96,26.09,25.96,26.08,105000.0,21.7729,21.882,21.7729,21.8736,105000.0
2012-04-23 15:40:00,26.09,26.09,25.97,26.03,87600.0,21.882,21.882,21.7813,21.8316,87600.0
2012-04-23 15:45:00,26.02,26.05,25.97,25.98,146600.0,21.8233,21.8484,21.7813,21.7897,146600.0
2012-04-23 15:50:00,25.98,26.04,25.97,26.01,108600.0,21.7897,21.84,21.7813,21.8149,108600.0
2012-04-23 15:55:00,26.01,26.04,25.99,26.03,109500.0,21.8149,21.84,21.7981,21.8316,109500.0
2012-04-24 09:30:00,25.96,26.06,25.96,26.03,63100.0,21.7729,21.8568,21.7729,21.8316,63100.0
2012-04-24 09:35:00,26.02,26.03,25.87,25.99,38900.0,21.8233,21.8316,21.6974,21.7981,38900.0
2012-04-24 09:40:00,25.98,25.99,25.76,25.81,52000.0,21.7897,21.7981,21.6052,21.6471,52000.0
2012-04-24 09:45:00,25.81,25.92,25.8,25.85,29800.0,21.6471,21.7394,21.6387,21.6807,29800.0
2012-04-24 09:50:00,25.86,25.93,25.82,25.93,30400.0,21.6891,21.7478,21.6555,21.7478,30400.0
2012-04-24 09:55:00,25.91,25.95,25.85,25.89,23000.0,21.731,21.7645,21.6807,21.7142,23000.0
2012-04-24 10:00:00,25.87,26.09,25.87,26.09,79700.0,21.6974,21.882,21.6974,21.882,79700.0
2012-04-24 10:05:00,26.1,26.19,26.04,26.07,42000.0,21.8904,21.9658,21.84,21.8652,42000.0
2012-04-24 10:10:00,26.07,26.17,26.07,26.12,30000.0,21.8652,21.9491,21.8652,21.9071,30000.0
2012-04-24 10:15:00,26.12,26.15,26.12,26.13,25200.0,21.9071,21.9323,21.9071,21.9155,25200.0
2012-04-24 10:20:00,26.12,26.17,26.08,26.17,39700.0,21.9071,21.9491,21.8736,21.9491,39700.0
2012-04-24 10:25:00,26.17,26.26,26.17,26.24,37100.0,21.9491,22.0245,21.9491,22.0078,37100.0
2012-04-24 10:30:00,26.22,26.37,26.22,26.29,65800.0,21.991,22.1168,21.991,22.0497,65800.0
2012-04-24 10:35:00,26.28,26.33,26.2,26.21,26600.0,22.0413,22.0833,21.9742,21.9826,26600.0
2012-04-24 10:40:00,26.21,26.23,26.17,26.22,20500.0,21.9826,21.9994,21.9491,21.991,20500.0
2012-04-24 10:45:00,26.22,26.24,26.19,26.21,22200.0,21.991,22.0078,21.9658,21.9826,22200.0
2012-04-24 10:50:00,26.21,26.21,26.16,26.16,19000.0,21.9826,21.9826,21.9407,21.9407,19000.0
2012-04-24 10:55:00,26.17,26.25,26.17,26.22,23400.0,21.9491,22.0162,21.9491,21.991,23400.0
2012-04-24 11:00:00,26.21,26.25,26.18,26.18,19300.0,21.9826,22.0162,21.9574,21.9574,19300.0
2012-04-24 11:05:00,26.18,26.19,26.16,26.18,18900.0,21.9574,21.9658,21.9407,21.9574,18900.0
2012-04-24 11:10:00,26.18,26.31,26.17,26.31,43900.0,21.9574,22.0665,21.9491,22.0665,43900.0
2012-04-24 11:15:00,26.32,26.33,26.24,26.24,29100.0,22.0749,22.0833,22.0078,22.0078,29100.0
2012-04-24 11:20:00,26.23,26.3,26.21,26.3,32800.0,21.9994,22.0581,21.9826,22.0581,32800.0
2012-04-24 11:25:00,26.29,26.32,26.23,26.31,49400.0,22.0497,22.0749,21.9994,22.0665,49400.0
2012-04-24 11:30:00,26.31,26.38,26.28,26.31,30400.0,22.0665,22.1252,22.0413,22.0665,30400.0
2012-04-24 11:35:00,26.32,26.35,26.31,26.33,15700.0,22.0749,22.1,22.0665,22.0833,15700.0
2012-04-24 11:40:00,26.34,26.38,26.3,26.37,18900.0,22.0916,22.1252,22.0581,22.1168,18900.0
2012-04-24 11:45:00,26.37,26.44,26.35,26.43,24100.0,22.1168,22.1755,22.1,22.1671,24100.0
2012-04-24 11:50:00,26.43,26.45,26.4,26.42,14300.0,22.1671,22.1839,22.142,22.1587,14300.0
2012-04-24 11:55:00,26.42,26.42,26.28,26.29,24400.0,22.1587,22.1587,22.0413,22.0497,24400.0
2012-04-24 12:00:00,26.29,26.3,26.25,26.27,29100.0,22.0497,22.0581,22.0162,22.0329,29100.0
2012-04-24 12:05:00,26.27,26.33,26.26,26.26,15200.0,22.0329,22.0833,22.0245,22.0245,15200.0
2012-04-24 12:10:00,26.27,26.3,26.24,26.29,12000.0,22.0329,22.0581,22.0078,22.0497,12000.0
2012-04-24 12:15:00,26.29,26.3,26.21,26.24,22100.0,22.0497,22.0581,21.9826,22.0078,22100.0
2012-04-24 12:20:00,26.25,26.27,26.21,26.25,17400.0,22.0162,22.0329,21.9826,22.0162,17400.0
2012-04-24 12:25:00,26.23,26.33,26.23,26.31,27200.0,21.9994,22.0833,21.9994,22.0665,27200.0
2012-04-24 12:30:00,26.31,26.32,26.29,26.32,20500.0,22.0665,22.0749,22.0497,22.0749,20500.0
2012-04-24 12:35:00,26.32,26.33,26.23,26.24,13600.0,22.0749,22.0833,21.9994,22.0078,13600.0
2012-04-24 12:40:00,26.23,26.24,26.15,26.16,31600.0,21.9994,22.0078,21.9323,21.9407,31600.0
2012-04-24 12:45:00,26.16,26.17,26.14,26.16,18100.0,21.9407,21.9491,21.9239,21.9407,18100.0
2012-04-24 12:50:00,26.15,26.15,26.13,26.14,16600.0,21.9323,21.9323,21.9155,21.9239,16600.0
2012-04-24 12:55:00,26.14,26.16,26.09,26.09,26800.0,21.9239,21.9407,21.882,21.882,26800.0
2012-04-24 13:00:00,26.09,26.13,26.09,26.13,10700.0,21.882,21.9155,21.882,21.9155,10700.0
2012-04-24 13:05:00,26.13,26.17,26.12,26.15,15000.0,21.9155,21.9491,21.9071,21.9323,15000.0
2012-04-24 13:10:00,26.16,26.18,26.11,26.12,16400.0,21.9407,21.9574,21.8987,21.9071,16400.0
2012-04-24 13:15:00,26.12,26.19,26.11,26.18,35900.0,21.9071,21.9658,21.8987,21.9574,35900.0
2012-04-24 13:20:00,26.19,26.21,26.16,26.19,14100.0,21.9658,21.9826,21.9407,21.9658,14100.0
2012-04-24 13:25:00,26.18,26.19,26.14,26.15,9300.0,21.9574,21.9658,21.9239,21.9323,9300.0
2012-04-24 13:30:00,26.15,26.19,26.14,26.15,20500.0,21.9323,21.9658,21.9239,21.9323,20500.0
2012-04-24 13:35:00,26.15,26.21,26.15,26.2,20000.0,21.9323,21.9826,21.9323,21.9742,20000.0
2012-04-24 13:40:00,26.2,26.2,26.15,26.18,15100.0,21.9742,21.9742,21.9323,21.9574,15100.0
2012-04-24 13:45:00,26.17,26.21,26.16,26.18,24800.0,21.9491,21.9826,21.9407,21.9574,24800.0
2012-04-24 13:50:00,26.17,26.18,26.11,26.11,18800.0,21.9491,21.9574,21.8987,21.8987,18800.0
2012-04-24 13:55:00,26.11,26.12,26.07,26.08,20500.0,21.8987,21.9071,21.8652,21.8736,20500.0
2012-04-24 14:00:00,26.08,26.11,26.07,26.11,13300.0,21.8736,21.8987,21.8652,21.8987,13300.0
2012-04-24 14:05:00,26.1,26.15,26.09,26.15,25600.0,21.8904,21.9323,21.882,21.9323,25600.0
2012-04-24 14:10:00,26.14,26.18,26.14,26.18,39300.0,21.9239,21.9574,21.9239,21.9574,39300.0
2012-04-24 14:15:00,26.17,26.18,26.12,26.14,35700.0,21.9491,21.9574,21.9071,21.9239,35700.0
2012-04-24 14:20:00,26.13,26.13,26.09,26.1,18500.0,21.9155,21.9155,21.882,21.8904,18500.0
2012-04-24 14:25:00,26.1,26.11,25.98,26.05,74700.0,21.8904,21.8987,21.7897,21.8484,74700.0
2012-04-24 14:30:00,26.04,26.09,26.04,26.08,22600.0,21.84,21.882,21.84,21.8736,22600.0
2012-04-24 14:35:00,26.08,26.16,26.08,26.16,58300.0,21.8736,21.9407,21.8736,21.9407,58300.0
2012-04-24 14:40:00,26.16,26.17,26.11,26.11,37900.0,21.9407,21.9491,21.8987,21.8987,37900.0
2012-04-24 14:45:00,26.12,26.13,26.07,26.13,20800.0,21.9071,21.9155,21.8652,21.9155,20800.0
2012-04-24 14:50:00,26.13,26.16,26.09,26.15,36100.0,21.9155,21.9407,21.882,21.9323,36100.0
2012-04-24 14:55:00,26.14,26.16,26.13,26.16,15600.0,21.9239,21.9407,21.9155,21.9407,15600.0
2012-04-24 15:00:00,26.16,26.17,26.12,26.14,45100.0,21.9407,21.9491,21.9071,21.9239,45100.0
2012-04-24 15:05:00,26.14,26.14,26.09,26.13,44000.0,21.9239,21.9239,21.882,21.9155,44000.0
2012-04-24 15:10:00,26.13,26.13,26.09,26.1,29700.0,21.9155,21.9155,21.882,21.8904,29700.0
2012-04-24 15:15:00,26.09,26.11,26.06,26.06,100500.0,21.882,21.8987,21.8568,21.8568,100500.0
2012-04-24 15:20:00,26.07,26.18,26.06,26.13,65600.0,21.8652,21.9574,21.8568,21.9155,65600.0
2012-04-24 15:25:00,26.12,26.14,26.09,26.13,62300.0,21.9071,21.9239,21.882,21.9155,62300.0
2012-04-24 15:30:00,26.12,26.17,26.12,26.14,72500.0,21.9071,21.9491,21.9071,21.9239,72500.0
2012-04-24 15:35:00,26.14,26.14,26.09,26.1,109500.0,21.9239,21.9239,21.882,21.8904,109500.0
2012-04-24 15:40:00,26.1,26.1,26.0,26.01,115600.0,21.8904,21.8904,21.8065,21.8149,115600.0
2012-04-24 15:45:00,26.01,26.08,26.01,26.02,133700.0,21.8149,21.8736,21.8149,21.8233,133700.0
2012-04-24 15:50:00,26.02,26.03,25.99,26.01,90600.0,21.8233,21.8316,21.7981,21.8149,90600.0
2012-04-24 15:55:00,26.01,26.06,26.0,26.05,226600.0,21.8149,21.8568,21.8065,21.8484,226600.0
2012-04-25 09:30:00,26.47,26.59,26.41,26.55,79500.0,22.2007,22.3013,22.1504,22.2678,79500.0
2012-04-25 09:35:00,26.57,26.58,26.43,26.55,56000.0,22.2845,22.2929,22.1671,22.2678,56000.0
2012-04-25 09:40:00,26.56,26.6,26.54,26.54,18700.0,22.2762,22.3097,22.2594,22.2594,18700.0
2012-04-25 09:45:00,26.56,26.57,26.51,26.54,19800.0,22.2762,22.2845,22.2342,22.2594,19800.0
2012-04-25 09:50:00,26.54,26.62,26.53,26.53,28000.0,22.2594,22.3265,22.251,22.251,28000.0
2012-04-25 09:55:00,26.53,26.53,26.43,26.46,26400.0,22.251,22.251,22.1671,22.1923,26400.0
2012-04-25 10:00:00,26.48,26.48,26.39,26.39,16300.0,22.2091,22.2091,22.1336,22.1336,16300.0
2012-04-25 10:05:00,26.4,26.42,26.35,26.39,27800.0,22.142,22.1587,22.1,22.1336,27800.0
2012-04-25 10:10:00,26.37,26.41,26.3,26.39,37800.0,22.1168,22.1504,22.0581,22.1336,37800.0
2012-04-25 10:15:00,26.4,26.44,26.36,26.4,31000.0,22.142,22.1755,22.1084,22.142,31000.0
2012-04-25 10:20:00,26.4,26.41,26.36,26.4,41500.0,22.142,22.1504,22.1084,22.142,41500.0
2012-04-25 10:25:00,26.4,26.41,26.36,26.36,54400.0,22.142,22.1504,22.1084,22.1084,54400.0
2012-04-25 10:30:00,26.36,26.41,26.35,26.36,27800.0,22.1084,22.1504,22.1,22.1084,27800.0
2012-04-25 10:35:00,26.36,26.39,26.35,26.36,18600.0,22.1084,22.1336,22.1,22.1084,18600.0
2012-04-25 10:40:00,26.38,26.39,26.33,26.35,36400.0,22.1252,22.1336,22.0833,22.1,36400.0
2012-04-25 10:45:00,26.34,26.4,26.34,26.37,32600.0,22.0916,22.142,22.0916,22.1168,32600.0
2012-04-25 10:50:00,26.38,26.4,26.35,26.4,19600.0,22.1252,22.142,22.1,22.142,19600.0
2012-04-25 10:55:00,26.4,26.4,26.37,26.38,15200.0,22.142,22.142,22.1168,22.1252,15200.0
2012-04-25 11:00:00,26.37,26.44,26.33,26.41,38300.0,22.1168,22.1755,22.0833,22.1504,38300.0
2012-04-25 11:05:00,26.42,26.47,26.4,26.46,39200.0,22.1587,22.2007,22.142,22.1923,39200.0
2012-04-25 11:10:00,26.46,26.48,26.44,26.45,15200.0,22.1923,22.2091,22.1755,22.1839,15200.0
2012-04-25 11:15:00,26.44,26.49,26.4,26.43,42800.0,22.1755,22.2174,22.142,22.1671,42800.0
2012-04-25 11:20:00,26.43,26.5,26.43,26.48,22300.0,22.1671,22.2258,22.1671,22.2091,22300.0
2012-04-25 11:25:00,26.48,26.57,26.46,26.57,33500.0,22.2091,22.2845,22.1923,22.2845,33500.0
2012-04-25 11:30:00,26.56,26.56,26.46,26.46,16000.0,22.2762,22.2762,22.1923,22.1923,16000.0
2012-04-25 11:35:00,26.46,26.46,26.41,26.42,27400.0,22.1923,22.1923,22.1504,22.1587,27400.0
2012-04-25 11:40:00,26.42,26.48,26.4,26.48,78900.0,22.1587,22.2091,22.142,22.2091,78900.0
2012-04-25 11:45:00,26.48,26.52,26.47,26.5,32900.0,22.2091,22.2426,22.2007,22.2258,32900.0
2012-04-25 11:50:00,26.5,26.51,26.48,26.48,10500.0,22.2258,22.2342,22.2091,22.2091,10500.0
2012-04-25 11:55:00,26.48,26.49,26.42,26.42,12000.0,22.2091,22.2174,22.1587,22.1587,12000.0
2012-04-25 12:00:00,26.43,26.44,26.41,26.41,11000.0,22.1671,22.1755,22.1504,22.1504,11000.0
2012-04-25 12:05:00,26.42,26.45,26.42,26.43,26200.0,22.1587,22.1839,22.1587,22.1671,26200.0
2012-04-25 12:10:00,26.44,26.44,26.41,26.44,26100.0,22.1755,22.1755,22.1504,22.1755,26100.0
2012-04-25 12:15:00,26.44,26.46,26.43,26.43,20700.0,22.1755,22.1923,22.1671,22.1671,20700.0
2012-04-25 12:20:00,26.44,26.44,26.42,26.43,13300.0,22.1755,22.1755,22.1587,22.1671,13300.0
2012-04-25 12:25:00,26.43,26.44,26.42,26.43,19500.0,22.1671,22.1755,22.1587,22.1671,19500.0
2012-04-25 12:30:00,26.43,26.44,26.38,26.43,37800.0,22.1671,22.1755,22.1252,22.1671,37800.0
2012-04-25 12:35:00,26.43,26.51,26.43,26.46,27100.0,22.1671,22.2342,22.1671,22.1923,27100.0
2012-04-25 12:40:00,26.47,26.55,26.46,26.53,30500.0,22.2007,22.2678,22.1923,22.251,30500.0
2012-04-25 12:45:00,26.52,26.57,26.51,26.52,23600.0,22.2426,22.2845,22.2342,22.2426,23600.0
2012-04-25 12:50:00,26.53,26.6,26.52,26.6,19300.0,22.251,22.3097,22.2426,22.3097,19300.0
2012-04-25 12:55:00,26.6,26.61,26.57,26.6,39500.0,22.3097,22.3181,22.2845,22.3097,39500.0
2012-04-25 13:00:00,26.6,26.66,26.58,26.62,34400.0,22.3097,22.36,22.2929,22.3265,34400.0
2012-04-25 13:05:00,26.62,26.71,26.62,26.7,45000.0,22.3265,22.402,22.3265,22.3936,45000.0
2012-04-25 13:10:00,26.7,26.71,26.69,26.7,39200.0,22.3936,22.402,22.3852,22.3936,39200.0
2012-04-25 13:15:00,26.7,26.71,26.68,26.69,16300.0,22.3936,22.402,22.3768,22.3852,16300.0
2012-04-25 13:20:00,26.69,26.69,26.63,26.64,21400.0,22.3852,22.3852,22.3349,22.3433,21400.0
2012-04-25 13:25:00,26.64,26.65,26.64,26.65,8300.0,22.3433,22.3516,22.3433,22.3516,8300.0
2012-04-25 13:30:00,26.65,26.65,26.61,26.64,38800.0,22.3516,22.3516,22.3181,22.3433,38800.0
2012-04-25 13:35:00,26.64,26.64,26.6,26.62,17500.0,22.3433,22.3433,22.3097,22.3265,17500.0
2012-04-25 13:40:00,26.61,26.64,26.61,26.62,15800.0,22.3181,22.3433,22.3181,22.3265,15800.0
2012-04-25 13:45:00,26.62,26.65,26.6,26.6,21600.0,22.3265,22.3516,22.3097,22.3097,21600.0
2012-04-25 13:50:00,26.6,26.65,26.55,26.64,47200.0,22.3097,22.3516,22.2678,22.3433,47200.0
2012-04-25 13:55:00,26.64,26.68,26.62,26.68,19700.0,22.3433,22.3768,22.3265,22.3768,19700.0
2012-04-25 14:00:00,26.67,26.68,26.59,26.63,43600.0,22.3684,22.3768,22.3013,22.3349,43600.0
2012-04-25 14:05:00,26.63,26.64,26.59,26.61,29500.0,22.3349,22.3433,22.3013,22.3181,29500.0
2012-04-25 14:10:00,26.62,26.67,26.58,26.66,120600.0,22.3265,22.3684,22.2929,22.36,120600.0
2012-04-25 14:15:00,26.66,26.71,26.66,26.71,21600.0,22.36,22.402,22.36,22.402,21600.0
2012-04-25 14:20:00,26.71,26.84,26.7,26.83,68500.0,22.402,22.511,22.3936,22.5026,68500.0
2012-04-25 14:25:00,26.84,26.84,26.74,26.77,33600.0,22.511,22.511,22.4271,22.4523,33600.0
2012-04-25 14:30:00,26.76,26.78,26.69,26.71,41300.0,22.4439,22.4607,22.3852,22.402,41300.0
2012-04-25 14:35:00,26.72,26.78,26.68,26.72,25300.0,22.4104,22.4607,22.3768,22.4104,25300.0
2012-04-25 14:40:00,26.72,26.76,26.67,26.68,44400.0,22.4104,22.4439,22.3684,22.3768,44400.0
2012-04-25 14:45:00,26.66,26.7,26.66,26.69,37400.0,22.36,22.3936,22.36,22.3852,37400.0
2012-04-25 14:50:00,26.68,26.7,26.67,26.7,16000.0,22.3768,22.3936,22.3684,22.3936,16000.0
2012-04-25 14:55:00,26.7,26.71,26.68,26.71,25700.0,22.3936,22.402,22.3768,22.402,25700.0
2012-04-25 15:00:00,26.73,26.75,26.73,26.75,25300.0,22.4187,22.4355,22.4187,22.4355,25300.0
2012-04-25 15:05:00,26.75,26.75,26.72,26.74,48500.0,22.4355,22.4355,22.4104,22.4271,48500.0
2012-04-25 15:10:00,26.73,26.76,26.73,26.73,41700.0,22.4187,22.4439,22.4187,22.4187,41700.0
2012-04-25 15:15:00,26.72,26.76,26.7,26.75,36600.0,22.4104,22.4439,22.3936,22.4355,36600.0
2012-04-25 15:20:00,26.75,26.76,26.72,26.76,39600.0,22.4355,22.4439,22.4104,22.4439,39600.0
2012-04-25 15:25:00,26.76,26.77,26.72,26.72,48400.0,22.4439,22.4523,22.4104,22.4104,48400.0
2012-04-25 15:30:00,26.73,26.83,26.72,26.83,71600.0,22.4187,22.5026,22.4104,22.5026,71600.0
2012-04-25 15:35:00,26.83,26.85,26.77,26.77,60900.0,22.5026,22.5194,22.4523,22.4523,60900.0
2012-04-25 15:40:00,26.78,26.82,26.77,26.78,71300.0,22.4607,22.4942,22.4523,22.4607,71300.0
2012-04-25 15:45:00,26.79,26.8,26.76,26.77,107200.0,22.4691,22.4775,22.4439,22.4523,107200.0
2012-04-25 15:50:00,26.77,26.82,26.76,26.8,62800.0,22.4523,22.4942,22.4439,22.4775,62800.0
2012-04-25 15:55:00,26.79,26.84,26.79,26.82,144500.0,22.4691,22.511,22.4691,22.4942,144500.0
2012-04-26 09:30:00,26.56,26.9,26.56,26.86,101500.0,22.2762,22.5613,22.2762,22.5278,101500.0
2012-04-26 09:35:00,26.83,26.87,26.81,26.86,10600.0,22.5026,22.5362,22.4858,22.5278,10600.0
2012-04-26 09:40:00,26.85,26.9,26.85,26.89,32300.0,22.5194,22.5613,22.5194,22.5529,32300.0
2012-04-26 09:45:00,26.89,26.95,26.88,26.9,23100.0,22.5529,22.6033,22.5445,22.5613,23100.0
2012-04-26 09:50:00,26.9,26.92,26.87,26.89,14400.0,22.5613,22.5781,22.5362,22.5529,14400.0
2012-04-26 09:55:00,26.88,26.88,26.8,26.84,18000.0,22.5445,22.5445,22.4775,22.511,18000.0
2012-04-26 10:00:00,26.86,26.95,26.86,26.95,13400.0,22.5278,22.6033,22.5278,22.6033,13400.0
2012-04-26 10:05:00,26.95,26.99,26.94,26.94,7800.0,22.6033,22.6368,22.5949,22.5949,7800.0
2012-04-26 10:10:00,26.94,26.94,26.89,26.91,11900.0,22.5949,22.5949,22.5529,22.5697,11900.0
2012-04-26 10:15:00,26.93,26.95,26.9,26.9,10200.0,22.5865,22.6033,22.5613,22.5613,10200.0
2012-04-26 10:20:00,26.9,26.91,26.83,26.85,26400.0,22.5613,22.5697,22.5026,22.5194,26400.0
2012-04-26 10:25:00,26.85,26.92,26.85,26.9,23800.0,22.5194,22.5781,22.5194,22.5613,23800.0
2012-04-26 10:30:00,26.91,26.93,26.88,26.93,33100.0,22.5697,22.5865,22.5445,22.5865,33100.0
2012-04-26 10:35:00,26.93,26.97,26.91,26.96,19000.0,22.5865,22.62,22.5697,22.6116,19000.0
2012-04-26 10:40:00,26.95,27.05,26.95,27.05,17000.0,22.6033,22.6871,22.6033,22.6871,17000.0
2012-04-26 10:45:00,27.05,27.09,27.04,27.07,35200.0,22.6871,22.7207,22.6787,22.7039,35200.0
2012-04-26 10:50:00,27.07,27.11,27.05,27.08,22500.0,22.7039,22.7375,22.6871,22.7123,22500.0
2012-04-26 10:55:00,27.08,27.11,27.06,27.09,13100.0,22.7123,22.7375,22.6955,22.7207,13100.0
2012-04-26 11:00:00,27.09,27.12,27.09,27.12,14800.0,22.7207,22.7458,22.7207,22.7458,14800.0
2012-04-26 11:05:00,27.11,27.13,27.1,27.11,8900.0,22.7375,22.7542,22.7291,22.7375,8900.0
2012-04-26 11:10:00,27.1,27.1,27.07,27.08,19700.0,22.7291,22.7291,22.7039,22.7123,19700.0
2012-04-26 11:15:00,27.08,27.09,27.07,27.08,16400.0,22.7123,22.7207,22.7039,22.7123,16400.0
2012-04-26 11:20:00,27.08,27.12,27.08,27.11,8300.0,22.7123,22.7458,22.7123,22.7375,8300.0
2012-04-26 11:25:00,27.12,27.18,27.11,27.18,16600.0,22.7458,22.7962,22.7375,22.7962,16600.0
2012-04-26 11:30:00,27.19,27.19,27.12,27.12,14100.0,22.8045,22.8045,22.7458,22.7458,14100.0
2012-04-26 11:35:00,27.12,27.17,27.12,27.14,12600.0,22.7458,22.7878,22.7458,22.7626,12600.0
2012-04-26 11:40:00,27.13,27.13,27.12,27.12,5400.0,22.7542,22.7542,22.7458,22.7458,5400.0
2012-04-26 11:45:00,27.11,27.15,27.1,27.14,13800.0,22.7375,22.771,22.7291,22.7626,13800.0
2012-04-26 11:50:00,27.14,27.18,27.14,27.18,8900.0,22.7626,22.7962,22.7626,22.7962,8900.0
2012-04-26 11:55:00,27.17,27.19,27.13,27.14,15700.0,22.7878,22.8045,22.7542,22.7626,15700.0
2012-04-26 12:00:00,27.14,27.18,27.12,27.18,59500.0,22.7626,22.7962,22.7458,22.7962,59500.0
2012-04-26 12:05:00,27.17,27.18,27.15,27.17,7700.0,22.7878,22.7962,22.771,22.7878,7700.0
2012-04-26 12:10:00,27.16,27.24,27.16,27.23,25500.0,22.7794,22.8465,22.7794,22.8381,25500.0
2012-04-26 12:15:00,27.23,27.23,27.17,27.17,5100.0,22.8381,22.8381,22.7878,22.7878,5100.0
2012-04-26 12:20:00,27.18,27.21,27.18,27.21,11100.0,22.7962,22.8213,22.7962,22.8213,11100.0
2012-04-26 12:25:00,27.2,27.21,27.19,27.21,5200.0,22.8129,22.8213,22.8045,22.8213,5200.0
2012-04-26 12:30:00,27.21,27.22,27.19,27.19,7100.0,22.8213,22.8297,22.8045,22.8045,7100.0
2012-04-26 12:35:00,27.18,27.26,27.17,27.17,38800.0,22.7962,22.8633,22.7878,22.7878,38800.0
2012-04-26 12:40:00,27.16,27.16,27.12,27.12,7300.0,22.7794,22.7794,22.7458,22.7458,7300.0
2012-04-26 12:45:00,27.11,27.14,27.09,27.11,21900.0,22.7375,22.7626,22.7207,22.7375,21900.0
2012-04-26 12:50:00,27.12,27.12,27.08,27.09,11800.0,22.7458,22.7458,22.7123,22.7207,11800.0
2012-04-26 12:55:00,27.08,27.13,27.07,27.13,12600.0,22.7123,22.7542,22.7039,22.7542,12600.0
2012-04-26 13:00:00,27.13,27.14,27.11,27.12,12200.0,22.7542,22.7626,22.7375,22.7458,12200.0
2012-04-26 13:05:00,27.12,27.13,27.11,27.12,5400.0,22.7458,22.7542,22.7375,22.7458,5400.0
2012-04-26 13:10:00,27.12,27.13,27.12,27.13,3300.0,22.7458,22.7542,22.7458,22.7542,3300.0
2012-04-26 13:15:00,27.12,27.21,27.12,27.2,26500.0,22.7458,22.8213,22.7458,22.8129,26500.0
2012-04-26 13:20:00,27.2,27.25,27.17,27.25,55500.0,22.8129,22.8549,22.7878,22.8549,55500.0
2012-04-26 13:25:00,27.25,27.27,27.24,27.25,14500.0,22.8549,22.8716,22.8465,22.8549,14500.0
2012-04-26 13:30:00,27.24,27.28,27.24,27.25,11100.0,22.8465,22.88,22.8465,22.8549,11100.0
2012-04-26 13:35:00,27.24,27.35,27.24,27.33,23800.0,22.8465,22.9387,22.8465,22.922,23800.0
2012-04-26 13:40:00,27.33,27.33,27.28,27.28,32900.0,22.922,22.922,22.88,22.88,32900.0
2012-04-26 13:45:00,27.28,27.3,27.28,27.3,14900.0,22.88,22.8968,22.88,22.8968,14900.0
2012-04-26 13:50:00,27.29,27.35,27.29,27.35,25700.0,22.8884,22.9387,22.8884,22.9387,25700.0
2012-04-26 13:55:00,27.34,27.35,27.33,27.33,18900.0,22.9304,22.9387,22.922,22.922,18900.0
2012-04-26 14:00:00,27.33,27.39,27.33,27.39,26500.0,22.922,22.9723,22.922,22.9723,26500.0
2012-04-26 14:05:00,27.39,27.45,27.38,27.45,46000.0,22.9723,23.0226,22.9639,23.0226,46000.0
2012-04-26 14:10:00,27.45,27.53,27.44,27.51,59400.0,23.0226,23.0897,23.0142,23.0729,59400.0
2012-04-26 14:15:00,27.52,27.53,27.5,27.53,14900.0,23.0813,23.0897,23.0645,23.0897,14900.0
2012-04-26 14:20:00,27.53,27.58,27.53,27.57,28300.0,23.0897,23.1316,23.0897,23.1233,28300.0
2012-04-26 14:25:00,27.56,27.61,27.53,27.53,35100.0,23.1149,23.1568,23.0897,23.0897,35100.0
2012-04-26 14:30:00,27.53,27.54,27.48,27.49,39600.0,23.0897,23.0981,23.0478,23.0562,39600.0
2012-04-26 14:35:00,27.49,27.53,27.48,27.52,19500.0,23.0562,23.0897,23.0478,23.0813,19500.0
2012-04-26 14:40:00,27.51,27.52,27.5,27.51,12300.0,23.0729,23.0813,23.0645,23.0729,12300.0
2012-04-26 14:45:00,27.51,27.6,27.51,27.6,60000.0,23.0729,23.1484,23.0729,23.1484,60000.0
2012-04-26 14:50:00,27.6,27.64,27.59,27.6,56000.0,23.1484,23.182,23.14,23.1484,56000.0
2012-04-26 14:55:00,27.61,27.62,27.58,27.61,42700.0,23.1568,23.1652,23.1316,23.1568,42700.0
2012-04-26 15:00:00,27.61,27.67,27.61,27.67,43800.0,23.1568,23.2071,23.1568,23.2071,43800.0
2012-04-26 15:05:00,27.66,27.69,27.64,27.69,68700.0,23.1987,23.2239,23.182,23.2239,68700.0
2012-04-26 15:10:00,27.69,27.72,27.63,27.64,50500.0,23.2239,23.2491,23.1736,23.182,50500.0
2012-04-26 15:15:00,27.64,27.71,27.61,27.69,67900.0,23.182,23.2407,23.1568,23.2239,67900.0
2012-04-26 15:20:00,27.69,27.74,27.67,27.72,54700.0,23.2239,23.2658,23.2071,23.2491,54700.0
2012-04-26 15:25:00,27.73,27.75,27.7,27.71,54000.0,23.2575,23.2742,23.2323,23.2407,54000.0
2012-04-26 15:30:00,27.7,27.71,27.67,27.7,67900.0,23.2323,23.2407,23.2071,23.2323,67900.0
2012-04-26 15:35:00,27.7,27.71,27.66,27.66,41500.0,23.2323,23.2407,23.1987,23.1987,41500.0
2012-04-26 15:40:00,27.67,27.71,27.66,27.7,89800.0,23.2071,23.2407,23.1987,23.2323,89800.0
2012-04-26 15:45:00,27.7,27.71,27.66,27.69,126400.0,23.2323,23.2407,23.1987,23.2239,126400.0
2012-04-26 15:50:00,27.69,27.71,27.68,27.71,142900.0,23.2239,23.2407,23.2155,23.2407,142900.0
2012-04-26 15:55:00,27.69,27.72,27.68,27.72,214800.0,23.2239,23.2491,23.2155,23.2491,214800.0
2012-04-27 09:30:00,27.82,28.1,27.82,28.07,80500.0,23.3329,23.5678,23.3329,23.5426,80500.0
2012-04-27 09:35:00,28.07,28.1,27.97,28.05,43400.0,23.5426,23.5678,23.4587,23.5258,43400.0
2012-04-27 09:40:00,28.06,28.09,27.96,27.99,61700.0,23.5342,23.5594,23.4504,23.4755,61700.0
2012-04-27 09:45:00,27.98,28.01,27.83,27.84,47200.0,23.4671,23.4923,23.3413,23.3497,47200.0
2012-04-27 09:50:00,27.84,27.95,27.83,27.93,30800.0,23.3497,23.442,23.3413,23.4252,30800.0
2012-04-27 09:55:00,27.92,28.02,27.91,28.0,34100.0,23.4168,23.5007,23.4084,23.4839,34100.0
2012-04-27 10:00:00,28.0,28.02,27.84,27.9,35500.0,23.4839,23.5007,23.3497,23.4,35500.0
2012-04-27 10:05:00,27.91,27.91,27.84,27.86,45500.0,23.4084,23.4084,23.3497,23.3665,45500.0
2012-04-27 10:10:00,27.87,27.9,27.85,27.88,34300.0,23.3749,23.4,23.3581,23.3833,34300.0
2012-04-27 10:15:00,27.89,27.93,27.87,27.93,88000.0,23.3916,23.4252,23.3749,23.4252,88000.0
2012-04-27 10:20:00,27.93,27.99,27.93,27.98,33600.0,23.4252,23.4755,23.4252,23.4671,33600.0
2012-04-27 10:25:00,27.99,28.03,27.97,28.03,63000.0,23.4755,23.5091,23.4587,23.5091,63000.0
2012-04-27 10:30:00,28.03,28.06,27.99,28.05,67600.0,23.5091,23.5342,23.4755,23.5258,67600.0
2012-04-27 10:35:00,28.06,28.07,28.05,28.06,33200.0,23.5342,23.5426,23.5258,23.5342,33200.0
2012-04-27 10:40:00,28.06,28.08,28.04,28.08,26900.0,23.5342,23.551,23.5175,23.551,26900.0
2012-04-27 10:45:00,28.07,28.08,28.04,28.07,43600.0,23.5426,23.551,23.5175,23.5426,43600.0
2012-04-27 10:50:00,28.07,28.18,28.05,28.17,43200.0,23.5426,23.6349,23.5258,23.6265,43200.0
2012-04-27 10:55:00,28.17,28.35,28.16,28.34,85700.0,23.6265,23.7775,23.6181,23.7691,85700.0
2012-04-27 11:00:00,28.34,28.34,28.2,28.2,23200.0,23.7691,23.7691,23.6516,23.6516,23200.0
2012-04-27 11:05:00,28.2,28.34,28.19,28.33,85900.0,23.6516,23.7691,23.6433,23.7607,85900.0
2012-04-27 11:10:00,28.33,28.34,28.23,28.23,20100.0,23.7607,23.7691,23.6768,23.6768,20100.0
2012-04-27 11:15:00,28.22,28.25,28.2,28.22,17900.0,23.6684,23.6936,23.6516,23.6684,17900.0
2012-04-27 11:20:00,28.21,28.22,28.14,28.21,26800.0,23.66,23.6684,23.6013,23.66,26800.0
2012-04-27 11:25:00,28.22,28.23,28.16,28.17,35400.0,23.6684,23.6768,23.6181,23.6265,35400.0
2012-04-27 11:30:00,28.18,28.18,28.12,28.14,41500.0,23.6349,23.6349,23.5845,23.6013,41500.0
2012-04-27 11:35:00,28.14,28.15,28.12,28.14,39200.0,23.6013,23.6097,23.5845,23.6013,39200.0
2012-04-27 11:40:00,28.15,28.17,28.13,28.16,36200.0,23.6097,23.6265,23.5929,23.6181,36200.0
2012-04-27 11:45:00,28.16,28.19,28.15,28.18,22300.0,23.6181,23.6433,23.6097,23.6349,22300.0
2012-04-27 11:50:00,28.18,28.19,28.14,28.14,12600.0,23.6349,23.6433,23.6013,23.6013,12600.0
2012-04-27 11:55:00,28.15,28.19,28.15,28.16,13100.0,23.6097,23.6433,23.6097,23.6181,13100.0
2012-04-27 12:00:00,28.17,28.17,28.12,28.13,10400.0,23.6265,23.6265,23.5845,23.5929,10400.0
2012-04-27 12:05:00,28.13,28.14,28.1,28.11,8900.0,23.5929,23.6013,23.5678,23.5762,8900.0
2012-04-27 12:10:00,28.11,28.12,28.08,28.1,60000.0,23.5762,23.5845,23.551,23.5678,60000.0
2012-04-27 12:15:00,28.1,28.11,28.08,28.09,26900.0,23.5678,23.5762,23.551,23.5594,26900.0
2012-04-27 12:20:00,28.1,28.1,28.08,28.1,12800.0,23.5678,23.5678,23.551,23.5678,12800.0
2012-04-27 12:25:00,28.09,28.1,28.05,28.05,31500.0,23.5594,23.5678,23.5258,23.5258,31500.0
2012-04-27 12:30:00,28.05,28.06,28.03,28.03,10000.0,23.5258,23.5342,23.5091,23.5091,10000.0
2012-04-27 12:35:00,28.03,28.07,28.03,28.05,24000.0,23.5091,23.5426,23.5091,23.5258,24000.0
2012-04-27 12:40:00,28.06,28.07,28.04,28.04,25700.0,23.5342,23.5426,23.5175,23.5175,25700.0
2012-04-27 12:45:00,28.05,28.05,28.04,28.05,5500.0,23.5258,23.5258,23.5175,23.5258,5500.0
2012-04-27 12:50:00,28.04,28.09,28.04,28.08,34400.0,23.5175,23.5594,23.5175,23.551,34400.0
2012-04-27 12:55:00,28.08,28.09,28.07,28.08,43200.0,23.551,23.5594,23.5426,23.551,43200.0
2012-04-27 13:00:00,28.08,28.09,28.06,28.08,20300.0,23.551,23.5594,23.5342,23.551,20300.0
2012-04-27 13:05:00,28.08,28.09,28.06,28.08,17100.0,23.551,23.5594,23.5342,23.551,17100.0
2012-04-27 13:10:00,28.08,28.09,28.07,28.09,14400.0,23.551,23.5594,23.5426,23.5594,14400.0
2012-04-27 13:15:00,28.09,28.09,28.08,28.09,7400.0,23.5594,23.5594,23.551,23.5594,7400.0
2012-04-27 13:20:00,28.09,28.11,28.08,28.1,28300.0,23.5594,23.5762,23.551,23.5678,28300.0
2012-04-27 13:25:00,28.09,28.11,28.09,28.11,12700.0,23.5594,23.5762,23.5594,23.5762,12700.0
2012-04-27 13:30:00,28.11,28.14,28.11,28.14,17000.0,23.5762,23.6013,23.5762,23.6013,17000.0
2012-04-27 13:35:00,28.13,28.19,28.13,28.15,40700.0,23.5929,23.6433,23.5929,23.6097,40700.0
2012-04-27 13:40:00,28.15,28.21,28.15,28.19,21800.0,23.6097,23.66,23.6097,23.6433,21800.0
2012-04-27 13:45:00,28.19,28.19,28.13,28.15,55500.0,23.6433,23.6433,23.5929,23.6097,55500.0
2012-04-27 13:50:00,28.16,28.2,28.14,28.14,11900.0,23.6181,23.6516,23.6013,23.6013,11900.0
2012-04-27 13:55:00,28.13,28.15,28.1,28.11,15200.0,23.5929,23.6097,23.5678,23.5762,15200.0
2012-04-27 14:00:00,28.1,28.11,28.05,28.06,19800.0,23.5678,23.5762,23.5258,23.5342,19800.0
2012-04-27 14:05:00,28.05,28.06,28.04,28.04,27200.0,23.5258,23.5342,23.5175,23.5175,27200.0
2012-04-27 14:10:00,28.05,28.05,28.02,28.02,17200.0,23.5258,23.5258,23.5007,23.5007,17200.0
2012-04-27 14:15:00,28.03,28.03,28.0,28.01,17700.0,23.5091,23.5091,23.4839,23.4923,17700.0
2012-04-27 14:20:00,28.01,28.06,28.01,28.06,21600.0,23.4923,23.5342,23.4923,23.5342,21600.0
2012-04-27 14:25:00,28.06,28.07,28.03,28.05,19800.0,23.5342,23.5426,23.5091,23.5258,19800.0
2012-04-27 14:30:00,28.05,28.11,28.03,28.1,52400.0,23.5258,23.5762,23.5091,23.5678,52400.0
2012-04-27 14:35:00,28.1,28.1,28.07,28.08,33000.0,23.5678,23.5678,23.5426,23.551,33000.0
2012-04-27 14:40:00,28.08,28.08,28.05,28.06,36200.0,23.551,23.551,23.5258,23.5342,36200.0
2012-04-27 14:45:00,28.07,28.11,28.06,28.1,42000.0,23.5426,23.5762,23.5342,23.5678,42000.0
2012-04-27 14:50:00,28.11,28.12,28.1,28.11,17100.0,23.5762,23.5845,23.5678,23.5762,17100.0
2012-04-27 14:55:00,28.1,28.1,28.09,28.1,16200.0,23.5678,23.5678,23.5594,23.5678,16200.0
2012-04-27 15:00:00,28.09,28.12,28.06,28.07,37500.0,23.5594,23.5845,23.5342,23.5426,37500.0
2012-04-27 15:05:00,28.08,28.13,28.07,28.11,39000.0,23.551,23.5929,23.5426,23.5762,39000.0
2012-04-27 15:10:00,28.11,28.14,28.11,28.13,28200.0,23.5762,23.6013,23.5762,23.5929,28200.0
2012-04-27 15:15:00,28.13,28.13,28.09,28.1,24800.0,23.5929,23.5929,23.5594,23.5678,24800.0
2012-04-27 15:20:00,28.1,28.1,28.05,28.08,63500.0,23.5678,23.5678,23.5258,23.551,63500.0
2012-04-27 15:25:00,28.08,28.1,28.07,28.1,33100.0,23.551,23.5678,23.5426,23.5678,33100.0
2012-04-27 15:30:00,28.1,28.13,28.09,28.1,54800.0,23.5678,23.5929,23.5594,23.5678,54800.0
2012-04-27 15:35:00,28.11,28.13,28.08,28.09,38400.0,23.5762,23.5929,23.551,23.5594,38400.0
2012-04-27 15:40:00,28.08,28.09,28.01,28.05,117400.0,23.551,23.5594,23.4923,23.5258,117400.0
2012-04-27 15:45:00,28.05,28.05,28.0,28.01,70400.0,23.5258,23.5258,23.4839,23.4923,70400.0
2012-04-27 15:50:00,28.0,28.01,27.95,27.99,83800.0,23.4839,23.4923,23.442,23.4755,83800.0
2012-04-27 15:55:00,27.99,28.01,27.96,27.99,167400.0,23.4755,23.4923,23.4504,23.4755,167400.0
2012-04-30 09:30:00,27.89,27.92,27.85,27.87,29600.0,23.3916,23.4168,23.3581,23.3749,29600.0
2012-04-30 09:35:00,27.87,27.89,27.81,27.88,25400.0,23.3749,23.3916,23.3245,23.3833,25400.0
2012-04-30 09:40:00,27.89,27.9,27.66,27.68,44200.0,23.3916,23.4,23.1987,23.2155,44200.0
2012-04-30 09:45:00,27.67,27.8,27.67,27.75,34600.0,23.2071,23.3162,23.2071,23.2742,34600.0
2012-04-30 09:50:00,27.76,27.88,27.6,27.6,101100.0,23.2826,23.3833,23.1484,23.1484,101100.0
2012-04-30 09:55:00,27.62,27.71,27.56,27.71,55700.0,23.1652,23.2407,23.1149,23.2407,55700.0
2012-04-30 10:00:00,27.71,27.72,27.55,27.62,35500.0,23.2407,23.2491,23.1065,23.1652,35500.0
2012-04-30 10:05:00,27.62,27.62,27.52,27.52,44200.0,23.1652,23.1652,23.0813,23.0813,44200.0
2012-04-30 10:10:00,27.52,27.71,27.52,27.69,53000.0,23.0813,23.2407,23.0813,23.2239,53000.0
2012-04-30 10:15:00,27.69,27.74,27.67,27.68,20200.0,23.2239,23.2658,23.2071,23.2155,20200.0
2012-04-30 10:20:00,27.68,27.7,27.62,27.69,15200.0,23.2155,23.2323,23.1652,23.2239,15200.0
2012-04-30 10:25:00,27.69,27.7,27.59,27.6,15100.0,23.2239,23.2323,23.14,23.1484,15100.0
2012-04-30 10:30:00,27.6,27.6,27.54,27.59,17300.0,23.1484,23.1484,23.0981,23.14,17300.0
2012-04-30 10:35:00,27.59,27.65,27.59,27.62,12200.0,23.14,23.1904,23.14,23.1652,12200.0
2012-04-30 10:40:00,27.63,27.68,27.54,27.68,46900.0,23.1736,23.2155,23.0981,23.2155,46900.0
2012-04-30 10:45:00,27.69,27.7,27.65,27.7,35100.0,23.2239,23.2323,23.1904,23.2323,35100.0
2012-04-30 10:50:00,27.69,27.7,27.57,27.57,8600.0,23.2239,23.2323,23.1233,23.1233,8600.0
2012-04-30 10:55:00,27.56,27.59,27.53,27.59,14800.0,23.1149,23.14,23.0897,23.14,14800.0
2012-04-30 11:00:00,27.58,27.63,27.58,27.6,10800.0,23.1316,23.1736,23.1316,23.1484,10800.0
2012-04-30 11:05:00,27.6,27.65,27.6,27.65,19200.0,23.1484,23.1904,23.1484,23.1904,19200.0
2012-04-30 11:10:00,27.65,27.68,27.64,27.67,33000.0,23.1904,23.2155,23.182,23.2071,33000.0
2012-04-30 11:15:00,27.67,27.68,27.6,27.62,39700.0,23.2071,23.2155,23.1484,23.1652,39700.0
2012-04-30 11:20:00,27.62,27.66,27.61,27.62,35200.0,23.1652,23.1987,23.1568,23.1652,35200.0
2012-04-30 11:25:00,27.62,27.67,27.58,27.65,27600.0,23.1652,23.2071,23.1316,23.1904,27600.0
2012-04-30 11:30:00,27.65,27.69,27.63,27.64,16600.0,23.1904,23.2239,23.1736,23.182,16600.0
2012-04-30 11:35:00,27.64,27.69,27.64,27.66,18100.0,23.182,23.2239,23.182,23.1987,18100.0
2012-04-30 11:40:00,27.66,27.71,27.64,27.7,22700.0,23.1987,23.2407,23.182,23.2323,22700.0
2012-04-30 11:45:00,27.7,27.71,27.66,27.66,6400.0,23.2323,23.2407,23.1987,23.1987,6400.0
2012-04-30 11:50:00,27.65,27.66,27.63,27.66,9700.0,23.1904,23.1987,23.1736,23.1987,9700.0
2012-04-30 11:55:00,27.65,27.66,27.64,27.64,7500.0,23.1904,23.1987,23.182,23.182,7500.0
2012-04-30 12:00:00,27.64,27.64,27.59,27.59,3900.0,23.182,23.182,23.14,23.14,3900.0
2012-04-30 12:05:00,27.59,27.59,27.56,27.58,13000.0,23.14,23.14,23.1149,23.1316,13000.0
2012-04-30 12:10:00,27.57,27.61,27.56,27.58,13900.0,23.1233,23.1568,23.1149,23.1316,13900.0
2012-04-30 12:15:00,27.58,27.58,27.56,27.57,6700.0,23.1316,23.1316,23.1149,23.1233,6700.0
2012-04-30 12:20:00,27.58,27.6,27.57,27.59,5700.0,23.1316,23.1484,23.1233,23.14,5700.0
2012-04-30 12:25:00,27.59,27.64,27.58,27.63,10200.0,23.14,23.182,23.1316,23.1736,10200.0
2012-04-30 12:30:00,27.63,27.63,27.59,27.59,8100.0,23.1736,23.1736,23.14,23.14,8100.0
2012-04-30 12:35:00,27.58,27.62,27.57,27.61,9300.0,23.1316,23.1652,23.1233,23.1568,9300.0
2012-04-30 12:40:00,27.61,27.63,27.6,27.62,4100.0,23.1568,23.1736,23.1484,23.1652,4100.0
2012-04-30 12:45:00,27.62,27.62,27.61,27.62,3000.0,23.1652,23.1652,23.1568,23.1652,3000.0
2012-04-30 12:50:00,27.61,27.62,27.6,27.61,11000.0,23.1568,23.1652,23.1484,23.1568,11000.0
2012-04-30 12:55:00,27.62,27.62,27.58,27.59,6200.0,23.1652,23.1652,23.1316,23.14,6200.0
2012-04-30 13:00:00,27.58,27.59,27.57,27.57,5900.0,23.1316,23.14,23.1233,23.1233,5900.0
2012-04-30 13:05:00,27.56,27.58,27.55,27.57,7700.0,23.1149,23.1316,23.1065,23.1233,7700.0
2012-04-30 13:10:00,27.58,27.58,27.55,27.55,10600.0,23.1316,23.1316,23.1065,23.1065,10600.0
2012-04-30 13:15:00,27.54,27.56,27.53,27.53,9600.0,23.0981,23.1149,23.0897,23.0897,9600.0
2012-04-30 13:20:00,27.54,27.54,27.53,27.53,8800.0,23.0981,23.0981,23.0897,23.0897,8800.0
2012-04-30 13:25:00,27.53,27.53,27.5,27.5,13500.0,23.0897,23.0897,23.0645,23.0645,13500.0
2012-04-30 13:30:00,27.51,27.53,27.48,27.48,13800.0,23.0729,23.0897,23.0478,23.0478,13800.0
2012-04-30 13:35:00,27.48,27.49,27.46,27.48,14000.0,23.0478,23.0562,23.031,23.0478,14000.0
2012-04-30 13:40:00,27.49,27.51,27.49,27.51,19400.0,23.0562,23.0729,23.0562,23.0729,19400.0
2012-04-30 13:45:00,27.5,27.51,27.47,27.48,39700.0,23.0645,23.0729,23.0394,23.0478,39700.0
2012-04-30 13:50:00,27.48,27.49,27.47,27.47,9800.0,23.0478,23.0562,23.0394,23.0394,9800.0
2012-04-30 13:55:00,27.48,27.49,27.45,27.49,16600.0,23.0478,23.0562,23.0226,23.0562,16600.0
2012-04-30 14:00:00,27.48,27.5,27.43,27.44,24600.0,23.0478,23.0645,23.0058,23.0142,24600.0
2012-04-30 14:05:00,27.45,27.48,27.43,27.43,18100.0,23.0226,23.0478,23.0058,23.0058,18100.0
2012-04-30 14:10:00,27.44,27.44,27.39,27.39,17200.0,23.0142,23.0142,22.9723,22.9723,17200.0
2012-04-30 14:15:00,27.39,27.46,27.39,27.44,21800.0,22.9723,23.031,22.9723,23.0142,21800.0
2012-04-30 14:20:00,27.44,27.47,27.44,27.46,13500.0,23.0142,23.0394,23.0142,23.031,13500.0
2012-04-30 14:25:00,27.46,27.46,27.42,27.43,28900.0,23.031,23.031,22.9975,23.0058,28900.0
2012-04-30 14:30:00,27.42,27.43,27.38,27.38,13600.0,22.9975,23.0058,22.9639,22.9639,13600.0
2012-04-30 14:35:00,27.38,27.38,27.29,27.29,35700.0,22.9639,22.9639,22.8884,22.8884,35700.0
2012-04-30 14:40:00,27.3,27.3,27.29,27.3,38200.0,22.8968,22.8968,22.8884,22.8968,38200.0
2012-04-30 14:45:00,27.29,27.3,27.28,27.29,24900.0,22.8884,22.8968,22.88,22.8884,24900.0
2012-04-30 14:50:00,27.28,27.3,27.28,27.29,58000.0,22.88,22.8968,22.88,22.8884,58000.0
2012-04-30 14:55:00,27.29,27.31,27.29,27.29,40100.0,22.8884,22.9052,22.8884,22.8884,40100.0
2012-04-30 15:00:00,27.3,27.3,27.28,27.3,35000.0,22.8968,22.8968,22.88,22.8968,35000.0
2012-04-30 15:05:00,27.3,27.3,27.29,27.29,10300.0,22.8968,22.8968,22.8884,22.8884,10300.0
2012-04-30 15:10:00,27.3,27.31,27.29,27.3,27800.0,22.8968,22.9052,22.8884,22.8968,27800.0
2012-04-30 15:15:00,27.3,27.32,27.28,27.32,54900.0,22.8968,22.9136,22.88,22.9136,54900.0
2012-04-30 15:20:00,27.32,27.36,27.31,27.32,86800.0,22.9136,22.9471,22.9052,22.9136,86800.0
2012-04-30 15:25:00,27.33,27.33,27.32,27.33,27000.0,22.922,22.922,22.9136,22.922,27000.0
2012-04-30 15:30:00,27.33,27.37,27.32,27.37,72600.0,22.922,22.9555,22.9136,22.9555,72600.0
2012-04-30 15:35:00,27.37,27.4,27.36,27.4,43300.0,22.9555,22.9807,22.9471,22.9807,43300.0
2012-04-30 15:40:00,27.39,27.4,27.36,27.4,95400.0,22.9723,22.9807,22.9471,22.9807,95400.0
2012-04-30 15:45:00,27.4,27.4,27.34,27.34,97500.0,22.9807,22.9807,22.9304,22.9304,97500.0
2012-04-30 15:50:00,27.35,27.44,27.34,27.42,114100.0,22.9387,23.0142,22.9304,22.9975,114100.0
2012-04-30 15:55:00,27.42,27.42,27.38,27.38,145200.0,22.9975,22.9975,22.9639,22.9639,145200.0
2012-05-01 09:30:00,27.36,27.74,27.36,27.74,24100.0,22.9471,23.2658,22.9471,23.2658,24100.0
2012-05-01 09:35:00,27.74,27.82,27.71,27.73,15300.0,23.2658,23.3329,23.2407,23.2575,15300.0
2012-05-01 09:40:00,27.75,27.87,27.75,27.82,31000.0,23.2742,23.3749,23.2742,23.3329,31000.0
2012-05-01 09:45:00,27.8,27.89,27.78,27.87,38900.0,23.3162,23.3916,23.2994,23.3749,38900.0
2012-05-01 09:50:00,27.86,27.87,27.74,27.74,21600.0,23.3665,23.3749,23.2658,23.2658,21600.0
2012-05-01 09:55:00,27.75,27.75,27.69,27.69,17700.0,23.2742,23.2742,23.2239,23.2239,17700.0
2012-05-01 10:00:00,27.72,27.96,27.72,27.96,56000.0,23.2491,23.4504,23.2491,23.4504,56000.0
2012-05-01 10:05:00,27.96,28.01,27.91,27.91,33900.0,23.4504,23.4923,23.4084,23.4084,33900.0
2012-05-01 10:10:00,27.9,27.95,27.88,27.94,20800.0,23.4,23.442,23.3833,23.4336,20800.0
2012-05-01 10:15:00,27.94,27.96,27.89,27.96,15900.0,23.4336,23.4504,23.3916,23.4504,15900.0
2012-05-01 10:20:00,27.97,28.01,27.95,27.96,16300.0,23.4587,23.4923,23.442,23.4504,16300.0
2012-05-01 10:25:00,27.96,27.98,27.93,27.95,7100.0,23.4504,23.4671,23.4252,23.442,7100.0
2012-05-01 10:30:00,27.97,28.0,27.97,27.97,17200.0,23.4587,23.4839,23.4587,23.4587,17200.0
2012-05-01 10:35:00,27.97,28.0,27.94,28.0,9700.0,23.4587,23.4839,23.4336,23.4839,9700.0
2012-05-01 10:40:00,27.99,28.09,27.99,28.07,57200.0,23.4755,23.5594,23.4755,23.5426,57200.0
2012-05-01 10:45:00,28.07,28.15,28.07,28.09,22300.0,23.5426,23.6097,23.5426,23.5594,22300.0
2012-05-01 10:50:00,28.1,28.2,28.1,28.18,16100.0,23.5678,23.6516,23.5678,23.6349,16100.0
2012-05-01 10:55:00,28.17,28.17,28.06,28.06,16600.0,23.6265,23.6265,23.5342,23.5342,16600.0
2012-05-01 11:00:00,28.06,28.07,28.04,28.05,11100.0,23.5342,23.5426,23.5175,23.5258,11100.0
2012-05-01 11:05:00,28.06,28.07,28.05,28.06,15400.0,23.5342,23.5426,23.5258,23.5342,15400.0
2012-05-01 11:10:00,28.07,28.12,28.07,28.12,17000.0,23.5426,23.5845,23.5426,23.5845,17000.0
2012-05-01 11:15:00,28.12,28.16,28.11,28.14,7900.0,23.5845,23.6181,23.5762,23.6013,7900.0
2012-05-01 11:20:00,28.14,28.14,28.09,28.09,5700.0,23.6013,23.6013,23.5594,23.5594,5700.0
2012-05-01 11:25:00,28.1,28.14,28.09,28.13,9300.0,23.5678,23.6013,23.5594,23.5929,9300.0
2012-05-01 11:30:00,28.14,28.17,28.14,28.16,7100.0,23.6013,23.6265,23.6013,23.6181,7100.0
2012-05-01 11:35:00,28.16,28.2,28.16,28.2,18300.0,23.6181,23.6516,23.6181,23.6516,18300.0
2012-05-01 11:40:00,28.2,28.23,28.19,28.22,20500.0,23.6516,23.6768,23.6433,23.6684,20500.0
2012-05-01 11:45:00,28.22,28.29,28.22,28.24,37500.0,23.6684,23.7271,23.6684,23.6852,37500.0
2012-05-01 11:50:00,28.24,28.31,28.22,28.3,19000.0,23.6852,23.7439,23.6684,23.7355,19000.0
2012-05-01 11:55:00,28.3,28.3,28.21,28.22,13700.0,23.7355,23.7355,23.66,23.6684,13700.0
2012-05-01 12:00:00,28.22,28.24,28.21,28.23,9200.0,23.6684,23.6852,23.66,23.6768,9200.0
2012-05-01 12:05:00,28.24,28.26,28.24,28.26,9600.0,23.6852,23.702,23.6852,23.702,9600.0
2012-05-01 12:10:00,28.26,28.27,28.25,28.27,8000.0,23.702,23.7104,23.6936,23.7104,8000.0
2012-05-01 12:15:00,28.27,28.27,28.25,28.26,11700.0,23.7104,23.7104,23.6936,23.702,11700.0
2012-05-01 12:20:00,28.26,28.27,28.24,28.27,10200.0,23.702,23.7104,23.6852,23.7104,10200.0
2012-05-01 12:25:00,28.27,28.28,28.26,28.28,8200.0,23.7104,23.7187,23.702,23.7187,8200.0
2012-05-01 12:30:00,28.28,28.28,28.25,28.26,10300.0,23.7187,23.7187,23.6936,23.702,10300.0
2012-05-01 12:35:00,28.26,28.26,28.25,28.26,6600.0,23.702,23.702,23.6936,23.702,6600.0
2012-05-01 12:40:00,28.26,28.26,28.25,28.25,7400.0,23.702,23.702,23.6936,23.6936,7400.0
2012-05-01 12:45:00,28.25,28.26,28.25,28.26,4500.0,23.6936,23.702,23.6936,23.702,4500.0
2012-05-01 12:50:00,28.26,28.26,28.25,28.25,4900.0,23.702,23.702,23.6936,23.6936,4900.0
2012-05-01 12:55:00,28.26,28.26,28.25,28.26,5300.0,23.702,23.702,23.6936,23.702,5300.0
2012-05-01 13:00:00,28.25,28.26,28.23,28.23,18200.0,23.6936,23.702,23.6768,23.6768,18200.0
2012-05-01 13:05:00,28.24,28.28,28.23,28.28,17400.0,23.6852,23.7187,23.6768,23.7187,17400.0
2012-05-01 13:10:00,28.28,28.28,28.27,28.27,4100.0,23.7187,23.7187,23.7104,23.7104,4100.0
2012-05-01 13:15:00,28.27,28.28,28.24,28.24,12300.0,23.7104,23.7187,23.6852,23.6852,12300.0
2012-05-01 13:20:00,28.24,28.25,28.18,28.18,15500.0,23.6852,23.6936,23.6349,23.6349,15500.0
2012-05-01 13:25:00,28.17,28.19,28.16,28.17,8700.0,23.6265,23.6433,23.6181,23.6265,8700.0
2012-05-01 13:30:00,28.17,28.19,28.17,28.19,3500.0,23.6265,23.6433,23.6265,23.6433,3500.0
2012-05-01 13:35:00,28.19,28.2,28.18,28.19,9400.0,23.6433,23.6516,23.6349,23.6433,9400.0
2012-05-01 13:40:00,28.19,28.19,28.18,28.18,16800.0,23.6433,23.6433,23.6349,23.6349,16800.0
2012-05-01 13:45:00,28.18,28.18,28.15,28.17,12400.0,23.6349,23.6349,23.6097,23.6265,12400.0
2012-05-01 13:50:00,28.16,28.18,28.13,28.18,9500.0,23.6181,23.6349,23.5929,23.6349,9500.0
2012-05-01 13:55:00,28.18,28.24,28.18,28.21,34000.0,23.6349,23.6852,23.6349,23.66,34000.0
2012-05-01 14:00:00,28.21,28.22,28.18,28.21,10600.0,23.66,23.6684,23.6349,23.66,10600.0
2012-05-01 14:05:00,28.21,28.24,28.19,28.24,10200.0,23.66,23.6852,23.6433,23.6852,10200.0
2012-05-01 14:10:00,28.24,28.24,28.19,28.23,11900.0,23.6852,23.6852,23.6433,23.6768,11900.0
2012-05-01 14:15:00,28.23,28.27,28.22,28.25,14900.0,23.6768,23.7104,23.6684,23.6936,14900.0
2012-05-01 14:20:00,28.26,28.28,28.25,28.27,9700.0,23.702,23.7187,23.6936,23.7104,9700.0
2012-05-01 14:25:00,28.26,28.27,28.19,28.24,14100.0,23.702,23.7104,23.6433,23.6852,14100.0
2012-05-01 14:30:00,28.24,28.24,28.21,28.22,9900.0,23.6852,23.6852,23.66,23.6684,9900.0
2012-05-01 14:35:00,28.22,28.26,28.21,28.26,17900.0,23.6684,23.702,23.66,23.702,17900.0
2012-05-01 14:40:00,28.25,28.26,28.22,28.23,20000.0,23.6936,23.702,23.6684,23.6768,20000.0
2012-05-01 14:45:00,28.22,28.22,28.19,28.21,9000.0,23.6684,23.6684,23.6433,23.66,9000.0
2012-05-01 14:50:00,28.21,28.24,28.19,28.22,53100.0,23.66,23.6852,23.6433,23.6684,53100.0
2012-05-01 14:55:00,28.23,28.26,28.2,28.23,86900.0,23.6768,23.702,23.6516,23.6768,86900.0
2012-05-01 15:00:00,28.23,28.26,28.23,28.26,13500.0,23.6768,23.702,23.6768,23.702,13500.0
2012-05-01 15:05:00,28.26,28.26,28.25,28.26,7700.0,23.702,23.702,23.6936,23.702,7700.0
2012-05-01 15:10:00,28.26,28.26,28.24,28.25,26800.0,23.702,23.702,23.6852,23.6936,26800.0
2012-05-01 15:15:00,28.23,28.23,28.18,28.21,27100.0,23.6768,23.6768,23.6349,23.66,27100.0
2012-05-01 15:20:00,28.21,28.22,28.14,28.14,23700.0,23.66,23.6684,23.6013,23.6013,23700.0
2012-05-01 15:25:00,28.14,28.17,28.14,28.16,40800.0,23.6013,23.6265,23.6013,23.6181,40800.0
2012-05-01 15:30:00,28.16,28.17,28.16,28.16,19800.0,23.6181,23.6265,23.6181,23.6181,19800.0
2012-05-01 15:35:00,28.16,28.17,28.14,28.16,39900.0,23.6181,23.6265,23.6013,23.6181,39900.0
2012-05-01 15:40:00,28.15,28.17,28.12,28.12,53100.0,23.6097,23.6265,23.5845,23.5845,53100.0
2012-05-01 15:45:00,28.13,28.13,28.08,28.13,50200.0,23.5929,23.5929,23.551,23.5929,50200.0
2012-05-01 15:50:00,28.13,28.13,28.05,28.05,63200.0,23.5929,23.5929,23.5258,23.5258,63200.0
2012-05-01 15:55:00,28.05,28.07,28.02,28.04,110600.0,23.5258,23.5426,23.5007,23.5175,110600.0
2012-05-02 09:30:00,27.6,27.78,27.55,27.76,74500.0,23.1484,23.2994,23.1065,23.2826,74500.0
2012-05-02 09:35:00,27.74,27.88,27.7,27.88,39500.0,23.2658,23.3833,23.2323,23.3833,39500.0
2012-05-02 09:40:00,27.87,27.88,27.68,27.78,29900.0,23.3749,23.3833,23.2155,23.2994,29900.0
2012-05-02 09:45:00,27.78,27.91,27.72,27.9,29400.0,23.2994,23.4084,23.2491,23.4,29400.0
2012-05-02 09:50:00,27.9,27.91,27.81,27.9,22200.0,23.4,23.4084,23.3245,23.4,22200.0
2012-05-02 09:55:00,27.89,27.9,27.8,27.86,36900.0,23.3916,23.4,23.3162,23.3665,36900.0
2012-05-02 10:00:00,27.87,27.93,27.8,27.8,27400.0,23.3749,23.4252,23.3162,23.3162,27400.0
2012-05-02 10:05:00,27.81,27.93,27.81,27.9,14800.0,23.3245,23.4252,23.3245,23.4,14800.0
2012-05-02 10:10:00,27.91,27.92,27.86,27.92,41400.0,23.4084,23.4168,23.3665,23.4168,41400.0
2012-05-02 10:15:00,27.91,27.91,27.85,27.87,36300.0,23.4084,23.4084,23.3581,23.3749,36300.0
2012-05-02 10:20:00,27.87,27.92,27.77,27.77,24400.0,23.3749,23.4168,23.291,23.291,24400.0
2012-05-02 10:25:00,27.76,27.8,27.74,27.76,62200.0,23.2826,23.3162,23.2658,23.2826,62200.0
2012-05-02 10:30:00,27.75,27.81,27.73,27.81,11000.0,23.2742,23.3245,23.2575,23.3245,11000.0
2012-05-02 10:35:00,27.81,27.83,27.8,27.83,8700.0,23.3245,23.3413,23.3162,23.3413,8700.0
2012-05-02 10:40:00,27.84,27.86,27.81,27.85,9000.0,23.3497,23.3665,23.3245,23.3581,9000.0
2012-05-02 10:45:00,27.86,27.93,27.86,27.91,16900.0,23.3665,23.4252,23.3665,23.4084,16900.0
2012-05-02 10:50:00,27.89,27.93,27.87,27.91,16800.0,23.3916,23.4252,23.3749,23.4084,16800.0
2012-05-02 10:55:00,27.92,27.95,27.87,27.88,12800.0,23.4168,23.442,23.3749,23.3833,12800.0
2012-05-02 11:00:00,27.87,27.92,27.87,27.92,13200.0,23.3749,23.4168,23.3749,23.4168,13200.0
2012-05-02 11:05:00,27.92,27.96,27.91,27.92,11300.0,23.4168,23.4504,23.4084,23.4168,11300.0
2012-05-02 11:10:00,27.92,28.0,27.89,27.99,103900.0,23.4168,23.4839,23.3916,23.4755,103900.0
2012-05-02 11:15:00,27.99,27.99,27.96,27.98,10000.0,23.4755,23.4755,23.4504,23.4671,10000.0
2012-05-02 11:20:00,27.98,28.0,27.96,27.98,10700.0,23.4671,23.4839,23.4504,23.4671,10700.0
2012-05-02 11:25:00,27.98,28.02,27.97,28.02,27100.0,23.4671,23.5007,23.4587,23.5007,27100.0
2012-05-02 11:30:00,28.02,28.02,27.98,28.0,6600.0,23.5007,23.5007,23.4671,23.4839,6600.0
2012-05-02 11:35:00,28.01,28.06,28.0,28.05,12800.0,23.4923,23.5342,23.4839,23.5258,12800.0
2012-05-02 11:40:00,28.05,28.1,28.05,28.07,12300.0,23.5258,23.5678,23.5258,23.5426,12300.0
2012-05-02 11:45:00,28.05,28.12,28.05,28.12,5400.0,23.5258,23.5845,23.5258,23.5845,5400.0
2012-05-02 11:50:00,28.11,28.11,28.02,28.02,55800.0,23.5762,23.5762,23.5007,23.5007,55800.0
2012-05-02 11:55:00,28.02,28.07,27.99,28.0,100200.0,23.5007,23.5426,23.4755,23.4839,100200.0
2012-05-02 12:00:00,28.01,28.04,27.99,28.03,7900.0,23.4923,23.5175,23.4755,23.5091,7900.0
2012-05-02 12:05:00,28.04,28.05,28.02,28.05,2400.0,23.5175,23.5258,23.5007,23.5258,2400.0
2012-05-02 12:10:00,28.04,28.06,28.04,28.04,5500.0,23.5175,23.5342,23.5175,23.5175,5500.0
2012-05-02 12:15:00,28.04,28.09,28.03,28.08,13100.0,23.5175,23.5594,23.5091,23.551,13100.0
2012-05-02 12:20:00,28.08,28.1,28.06,28.08,16000.0,23.551,23.5678,23.5342,23.551,16000.0
2012-05-02 12:25:00,28.07,28.08,28.04,28.04,14700.0,23.5426,23.551,23.5175,23.5175,14700.0
2012-05-02 12:30:00,28.03,28.05,28.03,28.04,6800.0,23.5091,23.5258,23.5091,23.5175,6800.0
2012-05-02 12:35:00,28.04,28.07,28.03,28.03,4400.0,23.5175,23.5426,23.5091,23.5091,4400.0
2012-05-02 12:40:00,28.04,28.05,28.02,28.02,7800.0,23.5175,23.5258,23.5007,23.5007,7800.0
2012-05-02 12:45:00,28.03,28.04,28.02,28.02,6800.0,23.5091,23.5175,23.5007,23.5007,6800.0
2012-05-02 12:50:00,28.02,28.04,27.99,28.02,41600.0,23.5007,23.5175,23.4755,23.5007,41600.0
2012-05-02 12:55:00,28.03,28.03,27.98,27.99,9200.0,23.5091,23.5091,23.4671,23.4755,9200.0
2012-05-02 13:00:00,28.0,28.0,27.97,27.97,6500.0,23.4839,23.4839,23.4587,23.4587,6500.0
2012-05-02 13:05:00,27.97,27.98,27.96,27.97,7200.0,23.4587,23.4671,23.4504,23.4587,7200.0
2012-05-02 13:10:00,27.97,28.01,27.97,28.01,4600.0,23.4587,23.4923,23.4587,23.4923,4600.0
2012-05-02 13:15:00,28.01,28.02,27.98,27.98,9000.0,23.4923,23.5007,23.4671,23.4671,9000.0
2012-05-02 13:20:00,27.97,27.99,27.95,27.96,9900.0,23.4587,23.4755,23.442,23.4504,9900.0
2012-05-02 13:25:00,27.96,27.96,27.89,27.89,7000.0,23.4504,23.4504,23.3916,23.3916,7000.0
2012-05-02 13:30:00,27.89,27.99,27.89,27.99,11700.0,23.3916,23.4755,23.3916,23.4755,11700.0
2012-05-02 13:35:00,27.99,27.99,27.96,27.97,6100.0,23.4755,23.4755,23.4504,23.4587,6100.0
2012-05-02 13:40:00,27.97,27.97,27.96,27.96,1400.0,23.4587,23.4587,23.4504,23.4504,1400.0
2012-05-02 13:45:00,27.97,27.98,27.95,27.96,17800.0,23.4587,23.4671,23.442,23.4504,17800.0
2012-05-02 13:50:00,27.96,27.97,27.92,27.96,15500.0,23.4504,23.4587,23.4168,23.4504,15500.0
2012-05-02 13:55:00,27.95,27.96,27.94,27.96,12900.0,23.442,23.4504,23.4336,23.4504,12900.0
2012-05-02 14:00:00,27.96,27.96,27.92,27.92,13500.0,23.4504,23.4504,23.4168,23.4168,13500.0
2012-05-02 14:05:00,27.92,27.98,27.92,27.96,20600.0,23.4168,23.4671,23.4168,23.4504,20600.0
2012-05-02 14:10:00,27.96,27.99,27.96,27.96,11400.0,23.4504,23.4755,23.4504,23.4504,11400.0
2012-05-02 14:15:00,27.96,27.96,27.93,27.95,13500.0,23.4504,23.4504,23.4252,23.442,13500.0
2012-05-02 14:20:00,27.95,27.96,27.94,27.94,14000.0,23.442,23.4504,23.4336,23.4336,14000.0
2012-05-02 14:25:00,27.94,27.97,27.94,27.97,14800.0,23.4336,23.4587,23.4336,23.4587,14800.0
2012-05-02 14:30:00,27.97,27.98,27.94,27.96,17800.0,23.4587,23.4671,23.4336,23.4504,17800.0
2012-05-02 14:35:00,27.96,27.96,27.92,27.92,10400.0,23.4504,23.4504,23.4168,23.4168,10400.0
2012-05-02 14:40:00,27.92,27.98,27.92,27.96,90300.0,23.4168,23.4671,23.4168,23.4504,90300.0
2012-05-02 14:45:00,27.97,27.99,27.96,27.98,13900.0,23.4587,23.4755,23.4504,23.4671,13900.0
2012-05-02 14:50:00,27.97,27.99,27.96,27.96,10900.0,23.4587,23.4755,23.4504,23.4504,10900.0
2012-05-02 14:55:00,27.96,27.96,27.91,27.95,17200.0,23.4504,23.4504,23.4084,23.442,17200.0
2012-05-02 15:00:00,27.96,27.98,27.91,27.91,13700.0,23.4504,23.4671,23.4084,23.4084,13700.0
2012-05-02 15:05:00,27.91,27.95,27.87,27.9,35900.0,23.4084,23.442,23.3749,23.4,35900.0
2012-05-02 15:10:00,27.9,27.91,27.89,27.89,16100.0,23.4,23.4084,23.3916,23.3916,16100.0
2012-05-02 15:15:00,27.89,27.89,27.84,27.85,36600.0,23.3916,23.3916,23.3497,23.3581,36600.0
2012-05-02 15:20:00,27.84,27.89,27.84,27.87,27000.0,23.3497,23.3916,23.3497,23.3749,27000.0
2012-05-02 15:25:00,27.89,27.9,27.87,27.87,17700.0,23.3916,23.4,23.3749,23.3749,17700.0
2012-05-02 15:30:00,27.88,27.89,27.87,27.89,19200.0,23.3833,23.3916,23.3749,23.3916,19200.0
2012-05-02 15:35:00,27.89,27.95,27.89,27.95,19000.0,23.3916,23.442,23.3916,23.442,19000.0
2012-05-02 15:40:00,27.94,27.99,27.94,27.98,27200.0,23.4336,23.4755,23.4336,23.4671,27200.0
2012-05-02 15:45:00,27.98,28.01,27.98,28.0,26700.0,23.4671,23.4923,23.4671,23.4839,26700.0
2012-05-02 15:50:00,28.0,28.0,27.94,27.97,39200.0,23.4839,23.4839,23.4336,23.4587,39200.0
2012-05-02 15:55:00,27.98,27.98,27.94,27.97,75400.0,23.4671,23.4671,23.4336,23.4587,75400.0
2012-05-03 09:30:00,27.91,28.02,27.91,28.0,32400.0,23.4084,23.5007,23.4084,23.4839,32400.0
2012-05-03 09:35:00,27.99,27.99,27.76,27.76,71000.0,23.4755,23.4755,23.2826,23.2826,71000.0
2012-05-03 09:40:00,27.76,27.81,27.55,27.78,59200.0,23.2826,23.3245,23.1065,23.2994,59200.0
2012-05-03 09:45:00,27.8,27.97,27.76,27.96,24000.0,23.3162,23.4587,23.2826,23.4504,24000.0
2012-05-03 09:50:00,27.97,28.0,27.93,27.99,17400.0,23.4587,23.4839,23.4252,23.4755,17400.0
2012-05-03 09:55:00,28.0,28.03,27.98,28.02,17400.0,23.4839,23.5091,23.4671,23.5007,17400.0
2012-05-03 10:00:00,28.0,28.01,27.82,27.87,43400.0,23.4839,23.4923,23.3329,23.3749,43400.0
2012-05-03 10:05:00,27.88,27.88,27.78,27.8,22100.0,23.3833,23.3833,23.2994,23.3162,22100.0
2012-05-03 10:10:00,27.78,27.83,27.77,27.77,17800.0,23.2994,23.3413,23.291,23.291,17800.0
2012-05-03 10:15:00,27.78,27.78,27.63,27.63,22900.0,23.2994,23.2994,23.1736,23.1736,22900.0
2012-05-03 10:20:00,27.62,27.62,27.5,27.52,43100.0,23.1652,23.1652,23.0645,23.0813,43100.0
2012-05-03 10:25:00,27.52,27.55,27.45,27.48,73000.0,23.0813,23.1065,23.0226,23.0478,73000.0
2012-05-03 10:30:00,27.48,27.52,27.45,27.52,84000.0,23.0478,23.0813,23.0226,23.0813,84000.0
2012-05-03 10:35:00,27.5,27.55,27.4,27.53,299500.0,23.0645,23.1065,22.9807,23.0897,299500.0
2012-05-03 10:40:00,27.53,27.72,27.53,27.6,62800.0,23.0897,23.2491,23.0897,23.1484,62800.0
2012-05-03 10:45:00,27.59,27.68,27.58,27.68,13800.0,23.14,23.2155,23.1316,23.2155,13800.0
2012-05-03 10:50:00,27.69,27.69,27.62,27.63,22300.0,23.2239,23.2239,23.1652,23.1736,22300.0
2012-05-03 10:55:00,27.64,27.68,27.62,27.68,48700.0,23.182,23.2155,23.1652,23.2155,48700.0
2012-05-03 11:00:00,27.67,27.7,27.65,27.66,28000.0,23.2071,23.2323,23.1904,23.1987,28000.0
2012-05-03 11:05:00,27.66,27.66,27.56,27.58,27900.0,23.1987,23.1987,23.1149,23.1316,27900.0
2012-05-03 11:10:00,27.58,27.59,27.55,27.57,34200.0,23.1316,23.14,23.1065,23.1233,34200.0
2012-05-03 11:15:00,27.56,27.6,27.53,27.53,32200.0,23.1149,23.1484,23.0897,23.0897,32200.0
2012-05-03 11:20:00,27.52,27.59,27.51,27.59,19000.0,23.0813,23.14,23.0729,23.14,19000.0
2012-05-03 11:25:00,27.59,27.61,27.55,27.57,14200.0,23.14,23.1568,23.1065,23.1233,14200.0
2012-05-03 11:30:00,27.58,27.59,27.54,27.57,36000.0,23.1316,23.14,23.0981,23.1233,36000.0
2012-05-03 11:35:00,27.57,27.62,27.57,27.6,22400.0,23.1233,23.1652,23.1233,23.1484,22400.0
2012-05-03 11:40:00,27.61,27.66,27.61,27.64,17600.0,23.1568,23.1987,23.1568,23.182,17600.0
2012-05-03 11:45:00,27.66,27.66,27.52,27.52,53300.0,23.1987,23.1987,23.0813,23.0813,53300.0
2012-05-03 11:50:00,27.53,27.55,27.51,27.51,11400.0,23.0897,23.1065,23.0729,23.0729,11400.0
2012-05-03 11:55:00,27.51,27.59,27.5,27.59,11800.0,23.0729,23.14,23.0645,23.14,11800.0
2012-05-03 12:00:00,27.59,27.62,27.51,27.62,152500.0,23.14,23.1652,23.0729,23.1652,152500.0
2012-05-03 12:05:00,27.61,27.67,27.6,27.62,27900.0,23.1568,23.2071,23.1484,23.1652,27900.0
2012-05-03 12:10:00,27.62,27.63,27.6,27.6,14600.0,23.1652,23.1736,23.1484,23.1484,14600.0
2012-05-03 12:15:00,27.6,27.62,27.56,27.56,4600.0,23.1484,23.1652,23.1149,23.1149,4600.0
2012-05-03 12:20:00,27.56,27.57,27.53,27.56,7000.0,23.1149,23.1233,23.0897,23.1149,7000.0
2012-05-03 12:25:00,27.56,27.58,27.53,27.55,12000.0,23.1149,23.1316,23.0897,23.1065,12000.0
2012-05-03 12:30:00,27.55,27.55,27.53,27.55,7900.0,23.1065,23.1065,23.0897,23.1065,7900.0
2012-05-03 12:35:00,27.55,27.55,27.53,27.53,19800.0,23.1065,23.1065,23.0897,23.0897,19800.0
2012-05-03 12:40:00,27.54,27.55,27.51,27.52,17100.0,23.0981,23.1065,23.0729,23.0813,17100.0
2012-05-03 12:45:00,27.51,27.53,27.49,27.51,13900.0,23.0729,23.0897,23.0562,23.0729,13900.0
2012-05-03 12:50:00,27.51,27.54,27.49,27.5,36800.0,23.0729,23.0981,23.0562,23.0645,36800.0
2012-05-03 12:55:00,27.49,27.5,27.45,27.49,85600.0,23.0562,23.0645,23.0226,23.0562,85600.0
2012-05-03 13:00:00,27.49,27.53,27.45,27.45,50300.0,23.0562,23.0897,23.0226,23.0226,50300.0
2012-05-03 13:05:00,27.45,27.48,27.44,27.45,8700.0,23.0226,23.0478,23.0142,23.0226,8700.0
2012-05-03 13:10:00,27.45,27.46,27.41,27.46,26400.0,23.0226,23.031,22.9891,23.031,26400.0
2012-05-03 13:15:00,27.46,27.53,27.45,27.52,37600.0,23.031,23.0897,23.0226,23.0813,37600.0
2012-05-03 13:20:00,27.51,27.56,27.51,27.53,19800.0,23.0729,23.1149,23.0729,23.0897,19800.0
2012-05-03 13:25:00,27.54,27.59,27.54,27.58,13100.0,23.0981,23.14,23.0981,23.1316,13100.0
2012-05-03 13:30:00,27.58,27.58,27.54,27.55,8600.0,23.1316,23.1316,23.0981,23.1065,8600.0
2012-05-03 13:35:00,27.55,27.56,27.43,27.46,118300.0,23.1065,23.1149,23.0058,23.031,118300.0
2012-05-03 13:40:00,27.46,27.46,27.31,27.32,48600.0,23.031,23.031,22.9052,22.9136,48600.0
2012-05-03 13:45:00,27.31,27.37,27.3,27.3,64600.0,22.9052,22.9555,22.8968,22.8968,64600.0
2012-05-03 13:50:00,27.3,27.37,27.29,27.36,21800.0,22.8968,22.9555,22.8884,22.9471,21800.0
2012-05-03 13:55:00,27.37,27.39,27.32,27.35,31200.0,22.9555,22.9723,22.9136,22.9387,31200.0
2012-05-03 14:00:00,27.35,27.38,27.31,27.33,39800.0,22.9387,22.9639,22.9052,22.922,39800.0
2012-05-03 14:05:00,27.33,27.38,27.33,27.37,14100.0,22.922,22.9639,22.922,22.9555,14100.0
2012-05-03 14:10:00,27.37,27.4,27.36,27.39,5600.0,22.9555,22.9807,22.9471,22.9723,5600.0
2012-05-03 14:15:00,27.38,27.44,27.38,27.44,16600.0,22.9639,23.0142,22.9639,23.0142,16600.0
2012-05-03 14:20:00,27.44,27.45,27.42,27.43,8200.0,23.0142,23.0226,22.9975,23.0058,8200.0
2012-05-03 14:25:00,27.44,27.45,27.42,27.43,8800.0,23.0142,23.0226,22.9975,23.0058,8800.0
2012-05-03 14:30:00,27.43,27.46,27.4,27.45,17100.0,23.0058,23.031,22.9807,23.0226,17100.0
2012-05-03 14:35:00,27.46,27.47,27.44,27.44,11300.0,23.031,23.0394,23.0142,23.0142,11300.0
2012-05-03 14:40:00,27.44,27.44,27.37,27.37,11300.0,23.0142,23.0142,22.9555,22.9555,11300.0
2012-05-03 14:45:00,27.38,27.39,27.34,27.37,7000.0,22.9639,22.9723,22.9304,22.9555,7000.0
2012-05-03 14:50:00,27.37,27.43,27.37,27.4,44100.0,22.9555,23.0058,22.9555,22.9807,44100.0
2012-05-03 14:55:00,27.4,27.41,27.36,27.38,8300.0,22.9807,22.9891,22.9471,22.9639,8300.0
2012-05-03 15:00:00,27.38,27.45,27.38,27.45,13700.0,22.9639,23.0226,22.9639,23.0226,13700.0
2012-05-03 15:05:00,27.44,27.47,27.43,27.47,16500.0,23.0142,23.0394,23.0058,23.0394,16500.0
2012-05-03 15:10:00,27.47,27.47,27.45,27.46,14800.0,23.0394,23.0394,23.0226,23.031,14800.0
2012-05-03 15:15:00,27.46,27.56,27.46,27.55,35600.0,23.031,23.1149,23.031,23.1065,35600.0
2012-05-03 15:20:00,27.55,27.57,27.52,27.52,15600.0,23.1065,23.1233,23.0813,23.0813,15600.0
2012-05-03 15:25:00,27.52,27.57,27.51,27.52,16300.0,23.0813,23.1233,23.0729,23.0813,16300.0
2012-05-03 15:30:00,27.52,27.55,27.52,27.52,17600.0,23.0813,23.1065,23.0813,23.0813,17600.0
2012-05-03 15:35:00,27.52,27.53,27.46,27.46,22600.0,23.0813,23.0897,23.031,23.031,22600.0
2012-05-03 15:40:00,27.46,27.52,27.46,27.49,27200.0,23.031,23.0813,23.031,23.0562,27200.0
2012-05-03 15:45:00,27.49,27.51,27.48,27.5,29500.0,23.0562,23.0729,23.0478,23.0645,29500.0
2012-05-03 15:50:00,27.5,27.53,27.48,27.52,34500.0,23.0645,23.0897,23.0478,23.0813,34500.0
2012-05-03 15:55:00,27.52,27.53,27.49,27.49,82500.0,23.0813,23.0897,23.0562,23.0562,82500.0
2012-05-04 09:30:00,27.31,27.31,27.27,27.28,17200.0,22.9052,22.9052,22.8716,22.88,17200.0
2012-05-04 09:35:00,27.29,27.3,27.25,27.29,17200.0,22.8884,22.8968,22.8549,22.8884,17200.0
2012-05-04 09:40:00,27.28,27.29,27.09,27.25,55100.0,22.88,22.8884,22.7207,22.8549,55100.0
2012-05-04 09:45:00,27.24,27.24,27.11,27.18,20000.0,22.8465,22.8465,22.7375,22.7962,20000.0
2012-05-04 09:50:00,27.18,27.32,27.18,27.29,29200.0,22.7962,22.9136,22.7962,22.8884,29200.0
2012-05-04 09:55:00,27.3,27.32,27.16,27.17,10800.0,22.8968,22.9136,22.7794,22.7878,10800.0
2012-05-04 10:00:00,27.17,27.21,27.14,27.21,19100.0,22.7878,22.8213,22.7626,22.8213,19100.0
2012-05-04 10:05:00,27.21,27.21,27.09,27.09,21000.0,22.8213,22.8213,22.7207,22.7207,21000.0
2012-05-04 10:10:00,27.1,27.11,27.06,27.08,16100.0,22.7291,22.7375,22.6955,22.7123,16100.0
2012-05-04 10:15:00,27.08,27.08,27.04,27.05,10500.0,22.7123,22.7123,22.6787,22.6871,10500.0
2012-05-04 10:20:00,27.05,27.11,27.03,27.1,148600.0,22.6871,22.7375,22.6704,22.7291,148600.0
2012-05-04 10:25:00,27.11,27.11,27.02,27.03,15300.0,22.7375,22.7375,22.662,22.6704,15300.0
2012-05-04 10:30:00,27.02,27.03,26.99,26.99,16800.0,22.662,22.6704,22.6368,22.6368,16800.0
2012-05-04 10:35:00,26.99,26.99,26.93,26.93,19000.0,22.6368,22.6368,22.5865,22.5865,19000.0
2012-05-04 10:40:00,26.93,27.01,26.92,27.01,119500.0,22.5865,22.6536,22.5781,22.6536,119500.0
2012-05-04 10:45:00,27.01,27.08,27.01,27.05,36400.0,22.6536,22.7123,22.6536,22.6871,36400.0
2012-05-04 10:50:00,27.05,27.05,26.99,27.01,14000.0,22.6871,22.6871,22.6368,22.6536,14000.0
2012-05-04 10:55:00,27.02,27.07,27.01,27.01,16400.0,22.662,22.7039,22.6536,22.6536,16400.0
2012-05-04 11:00:00,27.02,27.14,27.0,27.12,40000.0,22.662,22.7626,22.6452,22.7458,40000.0
2012-05-04 11:05:00,27.11,27.13,27.04,27.06,15500.0,22.7375,22.7542,22.6787,22.6955,15500.0
2012-05-04 11:10:00,27.04,27.07,27.02,27.02,12200.0,22.6787,22.7039,22.662,22.662,12200.0
2012-05-04 11:15:00,27.01,27.02,26.97,26.97,31700.0,22.6536,22.662,22.62,22.62,31700.0
2012-05-04 11:20:00,26.97,26.97,26.89,26.89,24300.0,22.62,22.62,22.5529,22.5529,24300.0
2012-05-04 11:25:00,26.89,26.94,26.89,26.89,12900.0,22.5529,22.5949,22.5529,22.5529,12900.0
2012-05-04 11:30:00,26.9,26.94,26.86,26.88,21000.0,22.5613,22.5949,22.5278,22.5445,21000.0
2012-05-04 11:35:00,26.88,26.89,26.84,26.87,11500.0,22.5445,22.5529,22.511,22.5362,11500.0
2012-05-04 11:40:00,26.88,26.9,26.85,26.86,12800.0,22.5445,22.5613,22.5194,22.5278,12800.0
2012-05-04 11:45:00,26.86,26.89,26.83,26.89,6600.0,22.5278,22.5529,22.5026,22.5529,6600.0
2012-05-04 11:50:00,26.89,27.03,26.89,27.03,77000.0,22.5529,22.6704,22.5529,22.6704,77000.0
2012-05-04 11:55:00,27.02,27.03,26.97,26.98,26400.0,22.662,22.6704,22.62,22.6284,26400.0
2012-05-04 12:00:00,26.98,27.0,26.95,26.95,26000.0,22.6284,22.6452,22.6033,22.6033,26000.0
2012-05-04 12:05:00,26.95,26.98,26.92,26.98,8900.0,22.6033,22.6284,22.5781,22.6284,8900.0
2012-05-04 12:10:00,26.98,27.02,26.98,26.98,9100.0,22.6284,22.662,22.6284,22.6284,9100.0
2012-05-04 12:15:00,26.98,26.99,26.93,26.94,5000.0,22.6284,22.6368,22.5865,22.5949,5000.0
2012-05-04 12:20:00,26.94,26.94,26.91,26.91,8000.0,22.5949,22.5949,22.5697,22.5697,8000.0
2012-05-04 12:25:00,26.92,27.02,26.92,26.98,96000.0,22.5781,22.662,22.5781,22.6284,96000.0
2012-05-04 12:30:00,26.98,27.0,26.96,26.97,9400.0,22.6284,22.6452,22.6116,22.62,9400.0
2012-05-04 12:35:00,26.97,26.98,26.88,26.9,19400.0,22.62,22.6284,22.5445,22.5613,19400.0
2012-05-04 12:40:00,26.9,26.96,26.89,26.94,33700.0,22.5613,22.6116,22.5529,22.5949,33700.0
2012-05-04 12:45:00,26.94,26.98,26.93,26.96,13300.0,22.5949,22.6284,22.5865,22.6116,13300.0
2012-05-04 12:50:00,26.94,26.98,26.91,26.91,49300.0,22.5949,22.6284,22.5697,22.5697,49300.0
2012-05-04 12:55:00,26.91,26.92,26.89,26.91,17000.0,22.5697,22.5781,22.5529,22.5697,17000.0
2012-05-04 13:00:00,26.92,26.96,26.91,26.93,66400.0,22.5781,22.6116,22.5697,22.5865,66400.0
2012-05-04 13:05:00,26.93,27.01,26.91,26.95,38000.0,22.5865,22.6536,22.5697,22.6033,38000.0
2012-05-04 13:10:00,26.95,26.99,26.89,26.89,19800.0,22.6033,22.6368,22.5529,22.5529,19800.0
2012-05-04 13:15:00,26.89,26.99,26.89,26.95,13000.0,22.5529,22.6368,22.5529,22.6033,13000.0
2012-05-04 13:20:00,26.95,26.97,26.92,26.93,8300.0,22.6033,22.62,22.5781,22.5865,8300.0
2012-05-04 13:25:00,26.92,26.98,26.92,26.97,16900.0,22.5781,22.6284,22.5781,22.62,16900.0
2012-05-04 13:30:00,26.98,27.01,26.95,27.01,81300.0,22.6284,22.6536,22.6033,22.6536,81300.0
2012-05-04 13:35:00,27.01,27.01,26.97,26.99,15100.0,22.6536,22.6536,22.62,22.6368,15100.0
2012-05-04 13:40:00,26.99,26.99,26.93,26.94,16500.0,22.6368,22.6368,22.5865,22.5949,16500.0
2012-05-04 13:45:00,26.95,26.97,26.94,26.95,13400.0,22.6033,22.62,22.5949,22.6033,13400.0
2012-05-04 13:50:00,26.95,26.99,26.95,26.98,7900.0,22.6033,22.6368,22.6033,22.6284,7900.0
2012-05-04 13:55:00,26.99,27.0,26.98,26.99,7700.0,22.6368,22.6452,22.6284,22.6368,7700.0
2012-05-04 14:00:00,26.99,26.99,26.93,26.95,20400.0,22.6368,22.6368,22.5865,22.6033,20400.0
2012-05-04 14:05:00,26.95,26.97,26.92,26.96,13000.0,22.6033,22.62,22.5781,22.6116,13000.0
2012-05-04 14:10:00,26.97,26.99,26.96,26.96,15700.0,22.62,22.6368,22.6116,22.6116,15700.0
2012-05-04 14:15:00,26.96,26.96,26.89,26.9,22800.0,22.6116,22.6116,22.5529,22.5613,22800.0
2012-05-04 14:20:00,26.9,26.91,26.89,26.91,11000.0,22.5613,22.5697,22.5529,22.5697,11000.0
2012-05-04 14:25:00,26.91,26.93,26.9,26.92,10700.0,22.5697,22.5865,22.5613,22.5781,10700.0
2012-05-04 14:30:00,26.91,26.92,26.87,26.88,13800.0,22.5697,22.5781,22.5362,22.5445,13800.0
2012-05-04 14:35:00,26.88,26.88,26.77,26.79,21500.0,22.5445,22.5445,22.4523,22.4691,21500.0
2012-05-04 14:40:00,26.79,26.8,26.74,26.77,42100.0,22.4691,22.4775,22.4271,22.4523,42100.0
2012-05-04 14:45:00,26.77,26.83,26.77,26.82,23000.0,22.4523,22.5026,22.4523,22.4942,23000.0
2012-05-04 14:50:00,26.83,26.84,26.75,26.75,14100.0,22.5026,22.511,22.4355,22.4355,14100.0
2012-05-04 14:55:00,26.76,26.82,26.76,26.79,29500.0,22.4439,22.4942,22.4439,22.4691,29500.0
2012-05-04 15:00:00,26.8,26.87,26.79,26.86,20800.0,22.4775,22.5362,22.4691,22.5278,20800.0
2012-05-04 15:05:00,26.86,26.87,26.83,26.84,19600.0,22.5278,22.5362,22.5026,22.511,19600.0
2012-05-04 15:10:00,26.83,26.85,26.83,26.83,24600.0,22.5026,22.5194,22.5026,22.5026,24600.0
2012-05-04 15:15:00,26.82,26.82,26.78,26.78,40200.0,22.4942,22.4942,22.4607,22.4607,40200.0
2012-05-04 15:20:00,26.79,26.83,26.77,26.83,44700.0,22.4691,22.5026,22.4523,22.5026,44700.0
2012-05-04 15:25:00,26.83,26.83,26.78,26.8,28100.0,22.5026,22.5026,22.4607,22.4775,28100.0
2012-05-04 15:30:00,26.79,26.8,26.79,26.8,58800.0,22.4691,22.4775,22.4691,22.4775,58800.0
2012-05-04 15:35:00,26.79,26.8,26.74,26.75,65800.0,22.4691,22.4775,22.4271,22.4355,65800.0
2012-05-04 15:40:00,26.74,26.86,26.74,26.86,39200.0,22.4271,22.5278,22.4271,22.5278,39200.0
2012-05-04 15:45:00,26.86,26.88,26.82,26.88,50700.0,22.5278,22.5445,22.4942,22.5445,50700.0
2012-05-04 15:50:00,26.87,26.88,26.83,26.86,65000.0,22.5362,22.5445,22.5026,22.5278,65000.0
2012-05-04 15:55:00,26.87,26.89,26.82,26.82,123300.0,22.5362,22.5529,22.4942,22.4942,123300.0
2012-05-07 09:30:00,26.65,26.66,26.5,26.51,79800.0,22.3516,22.36,22.2258,22.2342,79800.0
2012-05-07 09:35:00,26.51,26.76,26.5,26.75,67900.0,22.2342,22.4439,22.2258,22.4355,67900.0
2012-05-07 09:40:00,26.76,26.87,26.76,26.8,22900.0,22.4439,22.5362,22.4439,22.4775,22900.0
2012-05-07 09:45:00,26.8,26.8,26.59,26.59,36700.0,22.4775,22.4775,22.3013,22.3013,36700.0
2012-05-07 09:50:00,26.61,26.68,26.59,26.61,33200.0,22.3181,22.3768,22.3013,22.3181,33200.0
2012-05-07 09:55:00,26.62,26.77,26.58,26.77,25800.0,22.3265,22.4523,22.2929,22.4523,25800.0
2012-05-07 10:00:00,26.78,26.81,26.71,26.81,40200.0,22.4607,22.4858,22.402,22.4858,40200.0
2012-05-07 10:05:00,26.82,26.9,26.82,26.89,11500.0,22.4942,22.5613,22.4942,22.5529,11500.0
2012-05-07 10:10:00,26.9,26.9,26.77,26.81,20100.0,22.5613,22.5613,22.4523,22.4858,20100.0
2012-05-07 10:15:00,26.82,26.87,26.79,26.84,12300.0,22.4942,22.5362,22.4691,22.511,12300.0
2012-05-07 10:20:00,26.84,26.88,26.78,26.87,13400.0,22.511,22.5445,22.4607,22.5362,13400.0
2012-05-07 10:25:00,26.88,26.88,26.74,26.75,19900.0,22.5445,22.5445,22.4271,22.4355,19900.0
2012-05-07 10:30:00,26.74,26.75,26.67,26.72,23000.0,22.4271,22.4355,22.3684,22.4104,23000.0
2012-05-07 10:35:00,26.73,26.73,26.68,26.7,5600.0,22.4187,22.4187,22.3768,22.3936,5600.0
2012-05-07 10:40:00,26.71,26.76,26.7,26.76,7800.0,22.402,22.4439,22.3936,22.4439,7800.0
2012-05-07 10:45:00,26.76,26.77,26.73,26.76,13700.0,22.4439,22.4523,22.4187,22.4439,13700.0
2012-05-07 10:50:00,26.77,26.78,26.75,26.78,11800.0,22.4523,22.4607,22.4355,22.4607,11800.0
2012-05-07 10:55:00,26.8,26.8,26.72,26.73,23600.0,22.4775,22.4775,22.4104,22.4187,23600.0
2012-05-07 11:00:00,26.73,26.78,26.73,26.76,36800.0,22.4187,22.4607,22.4187,22.4439,36800.0
2012-05-07 11:05:00,26.76,26.78,26.76,26.76,6100.0,22.4439,22.4607,22.4439,22.4439,6100.0
2012-05-07 11:10:00,26.78,26.83,26.76,26.82,8600.0,22.4607,22.5026,22.4439,22.4942,8600.0
2012-05-07 11:15:00,26.82,26.82,26.79,26.81,3800.0,22.4942,22.4942,22.4691,22.4858,3800.0
2012-05-07 11:20:00,26.82,26.83,26.79,26.81,32000.0,22.4942,22.5026,22.4691,22.4858,32000.0
2012-05-07 11:25:00,26.81,26.81,26.78,26.78,4900.0,22.4858,22.4858,22.4607,22.4607,4900.0
2012-05-07 11:30:00,26.78,26.86,26.78,26.86,15100.0,22.4607,22.5278,22.4607,22.5278,15100.0
2012-05-07 11:35:00,26.87,26.88,26.86,26.86,8900.0,22.5362,22.5445,22.5278,22.5278,8900.0
2012-05-07 11:40:00,26.87,26.94,26.87,26.9,6400.0,22.5362,22.5949,22.5362,22.5613,6400.0
2012-05-07 11:45:00,26.9,26.96,26.9,26.94,8800.0,22.5613,22.6116,22.5613,22.5949,8800.0
2012-05-07 11:50:00,26.94,26.94,26.93,26.93,5400.0,22.5949,22.5949,22.5865,22.5865,5400.0
2012-05-07 11:55:00,26.93,26.95,26.92,26.93,36400.0,22.5865,22.6033,22.5781,22.5865,36400.0
2012-05-07 12:00:00,26.94,26.96,26.9,26.92,10300.0,22.5949,22.6116,22.5613,22.5781,10300.0
2012-05-07 12:05:00,26.92,26.97,26.92,26.93,22700.0,22.5781,22.62,22.5781,22.5865,22700.0
2012-05-07 12:10:00,26.92,26.93,26.91,26.92,8000.0,22.5781,22.5865,22.5697,22.5781,8000.0
2012-05-07 12:15:00,26.93,26.97,26.89,26.97,13700.0,22.5865,22.62,22.5529,22.62,13700.0
2012-05-07 12:20:00,26.97,26.97,26.94,26.96,4400.0,22.62,22.62,22.5949,22.6116,4400.0
2012-05-07 12:25:00,26.98,26.99,26.95,26.95,4800.0,22.6284,22.6368,22.6033,22.6033,4800.0
2012-05-07 12:30:00,26.96,27.03,26.95,27.03,6700.0,22.6116,22.6704,22.6033,22.6704,6700.0
2012-05-07 12:35:00,27.02,27.02,26.97,26.99,4200.0,22.662,22.662,22.62,22.6368,4200.0
2012-05-07 12:40:00,26.98,27.01,26.98,26.99,5100.0,22.6284,22.6536,22.6284,22.6368,5100.0
2012-05-07 12:45:00,26.99,26.99,26.97,26.98,3600.0,22.6368,22.6368,22.62,22.6284,3600.0
2012-05-07 12:50:00,26.97,26.99,26.97,26.97,3900.0,22.62,22.6368,22.62,22.62,3900.0
2012-05-07 12:55:00,26.97,27.0,26.97,27.0,6000.0,22.62,22.6452,22.62,22.6452,6000.0
2012-05-07 13:00:00,27.0,27.0,26.98,26.99,5200.0,22.6452,22.6452,22.6284,22.6368,5200.0
2012-05-07 13:05:00,26.99,26.99,26.97,26.97,7300.0,22.6368,22.6368,22.62,22.62,7300.0
2012-05-07 13:10:00,26.96,27.0,26.94,27.0,9700.0,22.6116,22.6452,22.5949,22.6452,9700.0
2012-05-07 13:15:00,27.0,27.02,26.97,26.99,12500.0,22.6452,22.662,22.62,22.6368,12500.0
2012-05-07 13:20:00,26.99,27.05,26.96,26.98,13400.0,22.6368,22.6871,22.6116,22.6284,13400.0
2012-05-07 13:25:00,26.97,26.97,26.94,26.94,10100.0,22.62,22.62,22.5949,22.5949,10100.0
2012-05-07 13:30:00,26.94,26.96,26.9,26.93,44400.0,22.5949,22.6116,22.5613,22.5865,44400.0
2012-05-07 13:35:00,26.94,27.02,26.94,27.01,10800.0,22.5949,22.662,22.5949,22.6536,10800.0
2012-05-07 13:40:00,27.0,27.04,26.98,27.01,21900.0,22.6452,22.6787,22.6284,22.6536,21900.0
2012-05-07 13:45:00,27.0,27.01,26.97,27.01,10100.0,22.6452,22.6536,22.62,22.6536,10100.0
2012-05-07 13:50:00,27.0,27.08,26.99,27.05,53700.0,22.6452,22.7123,22.6368,22.6871,53700.0
2012-05-07 13:55:00,27.05,27.06,27.0,27.02,10400.0,22.6871,22.6955,22.6452,22.662,10400.0
2012-05-07 14:00:00,27.01,27.04,27.0,27.0,45600.0,22.6536,22.6787,22.6452,22.6452,45600.0
2012-05-07 14:05:00,26.99,27.04,26.99,27.01,24400.0,22.6368,22.6787,22.6368,22.6536,24400.0
2012-05-07 14:10:00,27.01,27.02,26.98,26.99,4200.0,22.6536,22.662,22.6284,22.6368,4200.0
2012-05-07 14:15:00,26.99,27.03,26.96,26.98,8300.0,22.6368,22.6704,22.6116,22.6284,8300.0
2012-05-07 14:20:00,26.98,27.02,26.98,27.0,9000.0,22.6284,22.662,22.6284,22.6452,9000.0
2012-05-07 14:25:00,26.99,27.01,26.96,26.99,11700.0,22.6368,22.6536,22.6116,22.6368,11700.0
2012-05-07 14:30:00,26.98,26.98,26.95,26.98,4100.0,22.6284,22.6284,22.6033,22.6284,4100.0
2012-05-07 14:35:00,26.98,27.0,26.98,27.0,6600.0,22.6284,22.6452,22.6284,22.6452,6600.0
2012-05-07 14:40:00,27.01,27.01,26.97,27.0,11700.0,22.6536,22.6536,22.62,22.6452,11700.0
2012-05-07 14:45:00,27.0,27.03,26.98,26.99,23600.0,22.6452,22.6704,22.6284,22.6368,23600.0
2012-05-07 14:50:00,27.0,27.04,27.0,27.0,7600.0,22.6452,22.6787,22.6452,22.6452,7600.0
2012-05-07 14:55:00,27.0,27.05,27.0,27.04,11200.0,22.6452,22.6871,22.6452,22.6787,11200.0
2012-05-07 15:00:00,27.03,27.07,27.0,27.02,14800.0,22.6704,22.7039,22.6452,22.662,14800.0
2012-05-07 15:05:00,27.01,27.02,26.96,26.96,9800.0,22.6536,22.662,22.6116,22.6116,9800.0
2012-05-07 15:10:00,26.96,27.03,26.96,27.02,16500.0,22.6116,22.6704,22.6116,22.662,16500.0
2012-05-07 15:15:00,27.01,27.01,26.96,26.99,14900.0,22.6536,22.6536,22.6116,22.6368,14900.0
2012-05-07 15:20:00,26.99,27.03,26.99,27.0,17300.0,22.6368,22.6704,22.6368,22.6452,17300.0
2012-05-07 15:25:00,27.01,27.01,26.97,27.0,21100.0,22.6536,22.6536,22.62,22.6452,21100.0
2012-05-07 15:30:00,27.0,27.0,26.98,26.99,19100.0,22.6452,22.6452,22.6284,22.6368,19100.0
2012-05-07 15:35:00,26.99,27.03,26.98,27.0,26000.0,22.6368,22.6704,22.6284,22.6452,26000.0
2012-05-07 15:40:00,27.01,27.02,26.98,27.01,28600.0,22.6536,22.662,22.6284,22.6536,28600.0
2012-05-07 15:45:00,27.01,27.03,26.98,27.0,33700.0,22.6536,22.6704,22.6284,22.6452,33700.0
2012-05-07 15:50:00,27.0,27.01,26.91,26.94,59600.0,22.6452,22.6536,22.5697,22.5949,59600.0
2012-05-07 15:55:00,26.94,26.99,26.94,26.97,77500.0,22.5949,22.6368,22.5949,22.62,77500.0
2012-05-08 09:30:00,26.68,26.78,26.66,26.68,43900.0,22.3768,22.4607,22.36,22.3768,43900.0
2012-05-08 09:35:00,26.67,26.69,26.55,26.58,19000.0,22.3684,22.3852,22.2678,22.2929,19000.0
2012-05-08 09:40:00,26.57,26.76,26.55,26.76,42100.0,22.2845,22.4439,22.2678,22.4439,42100.0
2012-05-08 09:45:00,26.75,26.85,26.73,26.79,25700.0,22.4355,22.5194,22.4187,22.4691,25700.0
2012-05-08 09:50:00,26.79,26.79,26.64,26.73,26100.0,22.4691,22.4691,22.3433,22.4187,26100.0
2012-05-08 09:55:00,26.72,26.76,26.71,26.71,9800.0,22.4104,22.4439,22.402,22.402,9800.0
2012-05-08 10:00:00,26.73,26.73,26.59,26.65,59200.0,22.4187,22.4187,22.3013,22.3516,59200.0
2012-05-08 10:05:00,26.65,26.67,26.61,26.63,26400.0,22.3516,22.3684,22.3181,22.3349,26400.0
2012-05-08 10:10:00,26.62,26.69,26.59,26.68,91900.0,22.3265,22.3852,22.3013,22.3768,91900.0
2012-05-08 10:15:00,26.68,26.71,26.64,26.71,32800.0,22.3768,22.402,22.3433,22.402,32800.0
2012-05-08 10:20:00,26.7,26.7,26.55,26.56,15900.0,22.3936,22.3936,22.2678,22.2762,15900.0
2012-05-08 10:25:00,26.55,26.55,26.43,26.43,24400.0,22.2678,22.2678,22.1671,22.1671,24400.0
2012-05-08 10:30:00,26.43,26.44,26.31,26.34,38000.0,22.1671,22.1755,22.0665,22.0916,38000.0
2012-05-08 10:35:00,26.33,26.34,26.26,26.28,31100.0,22.0833,22.0916,22.0245,22.0413,31100.0
2012-05-08 10:40:00,26.27,26.31,26.23,26.24,45800.0,22.0329,22.0665,21.9994,22.0078,45800.0
2012-05-08 10:45:00,26.25,26.26,26.15,26.26,32700.0,22.0162,22.0245,21.9323,22.0245,32700.0
2012-05-08 10:50:00,26.25,26.3,26.16,26.29,31700.0,22.0162,22.0581,21.9407,22.0497,31700.0
2012-05-08 10:55:00,26.29,26.34,26.27,26.33,18600.0,22.0497,22.0916,22.0329,22.0833,18600.0
2012-05-08 11:00:00,26.33,26.43,26.31,26.41,76600.0,22.0833,22.1671,22.0665,22.1504,76600.0
2012-05-08 11:05:00,26.41,26.42,26.32,26.38,66900.0,22.1504,22.1587,22.0749,22.1252,66900.0
2012-05-08 11:10:00,26.4,26.4,26.37,26.39,28200.0,22.142,22.142,22.1168,22.1336,28200.0
2012-05-08 11:15:00,26.39,26.47,26.39,26.47,16600.0,22.1336,22.2007,22.1336,22.2007,16600.0
2012-05-08 11:20:00,26.45,26.47,26.4,26.41,24200.0,22.1839,22.2007,22.142,22.1504,24200.0
2012-05-08 11:25:00,26.4,26.43,26.39,26.42,6300.0,22.142,22.1671,22.1336,22.1587,6300.0
2012-05-08 11:30:00,26.42,26.43,26.41,26.42,7300.0,22.1587,22.1671,22.1504,22.1587,7300.0
2012-05-08 11:35:00,26.43,26.47,26.42,26.45,4600.0,22.1671,22.2007,22.1587,22.1839,4600.0
2012-05-08 11:40:00,26.45,26.5,26.45,26.49,8300.0,22.1839,22.2258,22.1839,22.2174,8300.0
2012-05-08 11:45:00,26.47,26.52,26.45,26.52,8500.0,22.2007,22.2426,22.1839,22.2426,8500.0
2012-05-08 11:50:00,26.53,26.63,26.53,26.6,10800.0,22.251,22.3349,22.251,22.3097,10800.0
2012-05-08 11:55:00,26.58,26.6,26.56,26.59,8900.0,22.2929,22.3097,22.2762,22.3013,8900.0
2012-05-08 12:00:00,26.59,26.6,26.5,26.52,12100.0,22.3013,22.3097,22.2258,22.2426,12100.0
2012-05-08 12:05:00,26.51,26.66,26.51,26.65,193200.0,22.2342,22.36,22.2342,22.3516,193200.0
2012-05-08 12:10:00,26.64,26.68,26.64,26.68,41200.0,22.3433,22.3768,22.3433,22.3768,41200.0
2012-05-08 12:15:00,26.67,26.68,26.66,26.68,23500.0,22.3684,22.3768,22.36,22.3768,23500.0
2012-05-08 12:20:00,26.68,26.68,26.58,26.58,11200.0,22.3768,22.3768,22.2929,22.2929,11200.0
2012-05-08 12:25:00,26.56,26.58,26.53,26.57,7300.0,22.2762,22.2929,22.251,22.2845,7300.0
2012-05-08 12:30:00,26.56,26.56,26.52,26.54,9400.0,22.2762,22.2762,22.2426,22.2594,9400.0
2012-05-08 12:35:00,26.56,26.58,26.52,26.58,15200.0,22.2762,22.2929,22.2426,22.2929,15200.0
2012-05-08 12:40:00,26.58,26.58,26.52,26.55,5700.0,22.2929,22.2929,22.2426,22.2678,5700.0
2012-05-08 12:45:00,26.54,26.56,26.51,26.51,5100.0,22.2594,22.2762,22.2342,22.2342,5100.0
2012-05-08 12:50:00,26.51,26.54,26.51,26.52,7600.0,22.2342,22.2594,22.2342,22.2426,7600.0
2012-05-08 12:55:00,26.51,26.54,26.48,26.49,10200.0,22.2342,22.2594,22.2091,22.2174,10200.0
2012-05-08 13:00:00,26.49,26.51,26.49,26.5,7900.0,22.2174,22.2342,22.2174,22.2258,7900.0
2012-05-08 13:05:00,26.49,26.53,26.48,26.53,7800.0,22.2174,22.251,22.2091,22.251,7800.0
2012-05-08 13:10:00,26.54,26.55,26.5,26.53,7300.0,22.2594,22.2678,22.2258,22.251,7300.0
2012-05-08 13:15:00,26.53,26.6,26.53,26.58,10300.0,22.251,22.3097,22.251,22.2929,10300.0
2012-05-08 13:20:00,26.58,26.61,26.56,26.58,12700.0,22.2929,22.3181,22.2762,22.2929,12700.0
2012-05-08 13:25:00,26.59,26.66,26.59,26.65,8000.0,22.3013,22.36,22.3013,22.3516,8000.0
2012-05-08 13:30:00,26.65,26.68,26.63,26.64,10100.0,22.3516,22.3768,22.3349,22.3433,10100.0
2012-05-08 13:35:00,26.64,26.7,26.64,26.66,17900.0,22.3433,22.3936,22.3433,22.36,17900.0
2012-05-08 13:40:00,26.66,26.68,26.63,26.66,6300.0,22.36,22.3768,22.3349,22.36,6300.0
2012-05-08 13:45:00,26.66,26.69,26.66,26.67,7600.0,22.36,22.3852,22.36,22.3684,7600.0
2012-05-08 13:50:00,26.68,26.69,26.58,26.58,8600.0,22.3768,22.3852,22.2929,22.2929,8600.0
2012-05-08 13:55:00,26.58,26.62,26.58,26.62,6600.0,22.2929,22.3265,22.2929,22.3265,6600.0
2012-05-08 14:00:00,26.62,26.69,26.61,26.62,52800.0,22.3265,22.3852,22.3181,22.3265,52800.0
2012-05-08 14:05:00,26.61,26.65,26.61,26.64,9800.0,22.3181,22.3516,22.3181,22.3433,9800.0
2012-05-08 14:10:00,26.63,26.63,26.56,26.57,8100.0,22.3349,22.3349,22.2762,22.2845,8100.0
2012-05-08 14:15:00,26.56,26.6,26.55,26.6,7700.0,22.2762,22.3097,22.2678,22.3097,7700.0
2012-05-08 14:20:00,26.61,26.62,26.56,26.56,7400.0,22.3181,22.3265,22.2762,22.2762,7400.0
2012-05-08 14:25:00,26.57,26.59,26.57,26.58,2200.0,22.2845,22.3013,22.2845,22.2929,2200.0
2012-05-08 14:30:00,26.58,26.63,26.58,26.6,12800.0,22.2929,22.3349,22.2929,22.3097,12800.0
2012-05-08 14:35:00,26.6,26.63,26.59,26.62,7400.0,22.3097,22.3349,22.3013,22.3265,7400.0
2012-05-08 14:40:00,26.63,26.7,26.63,26.63,19400.0,22.3349,22.3936,22.3349,22.3349,19400.0
2012-05-08 14:45:00,26.63,26.65,26.62,26.65,21200.0,22.3349,22.3516,22.3265,22.3516,21200.0
2012-05-08 14:50:00,26.65,26.71,26.65,26.71,23300.0,22.3516,22.402,22.3516,22.402,23300.0
2012-05-08 14:55:00,26.71,26.72,26.67,26.67,19700.0,22.402,22.4104,22.3684,22.3684,19700.0
2012-05-08 15:00:00,26.66,26.74,26.63,26.74,15800.0,22.36,22.4271,22.3349,22.4271,15800.0
2012-05-08 15:05:00,26.74,26.74,26.63,26.63,18600.0,22.4271,22.4271,22.3349,22.3349,18600.0
2012-05-08 15:10:00,26.63,26.7,26.62,26.7,12100.0,22.3349,22.3936,22.3265,22.3936,12100.0
2012-05-08 15:15:00,26.69,26.82,26.69,26.82,31100.0,22.3852,22.4942,22.3852,22.4942,31100.0
2012-05-08 15:20:00,26.82,26.82,26.71,26.74,29400.0,22.4942,22.4942,22.402,22.4271,29400.0
2012-05-08 15:25:00,26.74,26.84,26.72,26.78,24300.0,22.4271,22.511,22.4104,22.4607,24300.0
2012-05-08 15:30:00,26.79,26.8,26.7,26.71,28600.0,22.4691,22.4775,22.3936,22.402,28600.0
2012-05-08 15:35:00,26.72,26.86,26.71,26.81,24800.0,22.4104,22.5278,22.402,22.4858,24800.0
2012-05-08 15:40:00,26.8,26.82,26.74,26.81,26300.0,22.4775,22.4942,22.4271,22.4858,26300.0
2012-05-08 15:45:00,26.8,26.81,26.73,26.75,37700.0,22.4775,22.4858,22.4187,22.4355,37700.0
2012-05-08 15:50:00,26.75,26.84,26.75,26.8,36100.0,22.4355,22.511,22.4355,22.4775,36100.0
2012-05-08 15:55:00,26.8,26.84,26.77,26.77,74100.0,22.4775,22.511,22.4523,22.4523,74100.0
2012-05-09 09:30:00,26.11,26.42,26.1,26.36,54300.0,21.8987,22.1587,21.8904,22.1084,54300.0
2012-05-09 09:35:00,26.34,26.34,26.04,26.05,26600.0,22.0916,22.0916,21.84,21.8484,26600.0
2012-05-09 09:40:00,26.05,26.08,26.02,26.04,21200.0,21.8484,21.8736,21.8233,21.84,21200.0
2012-05-09 09:45:00,26.03,26.07,26.01,26.04,26100.0,21.8316,21.8652,21.8149,21.84,26100.0
2012-05-09 09:50:00,26.06,26.07,26.0,26.02,23700.0,21.8568,21.8652,21.8065,21.8233,23700.0
2012-05-09 09:55:00,26.01,26.04,25.98,26.04,91000.0,21.8149,21.84,21.7897,21.84,91000.0
2012-05-09 10:00:00,26.03,26.09,25.98,26.05,41200.0,21.8316,21.882,21.7897,21.8484,41200.0
2012-05-09 10:05:00,26.04,26.06,25.9,25.99,40000.0,21.84,21.8568,21.7226,21.7981,40000.0
2012-05-09 10:10:00,26.0,26.01,25.95,25.96,57900.0,21.8065,21.8149,21.7645,21.7729,57900.0
2012-05-09 10:15:00,25.96,25.96,25.87,25.92,37000.0,21.7729,21.7729,21.6974,21.7394,37000.0
2012-05-09 10:20:00,25.91,25.93,25.82,25.84,20500.0,21.731,21.7478,21.6555,21.6723,20500.0
2012-05-09 10:25:00,25.84,25.84,25.77,25.79,24800.0,21.6723,21.6723,21.6136,21.6304,24800.0
2012-05-09 10:30:00,25.79,25.92,25.78,25.89,27500.0,21.6304,21.7394,21.622,21.7142,27500.0
2012-05-09 10:35:00,25.89,25.91,25.82,25.85,33000.0,21.7142,21.731,21.6555,21.6807,33000.0
2012-05-09 10:40:00,25.85,25.97,25.83,25.97,58500.0,21.6807,21.7813,21.6639,21.7813,58500.0
2012-05-09 10:45:00,25.96,26.01,25.94,25.97,52700.0,21.7729,21.8149,21.7562,21.7813,52700.0
2012-05-09 10:50:00,25.97,26.01,25.95,25.99,45600.0,21.7813,21.8149,21.7645,21.7981,45600.0
2012-05-09 10:55:00,25.99,26.01,25.97,25.97,31900.0,21.7981,21.8149,21.7813,21.7813,31900.0
2012-05-09 11:00:00,25.98,26.0,25.94,26.0,28700.0,21.7897,21.8065,21.7562,21.8065,28700.0
2012-05-09 11:05:00,26.0,26.0,25.95,25.99,31300.0,21.8065,21.8065,21.7645,21.7981,31300.0
2012-05-09 11:10:00,25.99,26.09,25.98,26.06,91100.0,21.7981,21.882,21.7897,21.8568,91100.0
2012-05-09 11:15:00,26.07,26.08,26.05,26.08,33900.0,21.8652,21.8736,21.8484,21.8736,33900.0
2012-05-09 11:20:00,26.09,26.28,26.09,26.24,65000.0,21.882,22.0413,21.882,22.0078,65000.0
2012-05-09 11:25:00,26.24,26.25,26.14,26.15,20900.0,22.0078,22.0162,21.9239,21.9323,20900.0
2012-05-09 11:30:00,26.15,26.21,26.12,26.2,8300.0,21.9323,21.9826,21.9071,21.9742,8300.0
2012-05-09 11:35:00,26.18,26.3,26.17,26.3,9200.0,21.9574,22.0581,21.9491,22.0581,9200.0
2012-05-09 11:40:00,26.31,26.33,26.25,26.25,10200.0,22.0665,22.0833,22.0162,22.0162,10200.0
2012-05-09 11:45:00,26.26,26.29,26.25,26.28,62700.0,22.0245,22.0497,22.0162,22.0413,62700.0
2012-05-09 11:50:00,26.27,26.28,26.18,26.19,15400.0,22.0329,22.0413,21.9574,21.9658,15400.0
2012-05-09 11:55:00,26.2,26.25,26.16,26.17,19900.0,21.9742,22.0162,21.9407,21.9491,19900.0
2012-05-09 12:00:00,26.17,26.22,26.14,26.21,6900.0,21.9491,21.991,21.9239,21.9826,6900.0
2012-05-09 12:05:00,26.21,26.22,26.17,26.19,10000.0,21.9826,21.991,21.9491,21.9658,10000.0
2012-05-09 12:10:00,26.18,26.21,26.17,26.21,7100.0,21.9574,21.9826,21.9491,21.9826,7100.0
2012-05-09 12:15:00,26.23,26.3,26.21,26.28,13400.0,21.9994,22.0581,21.9826,22.0413,13400.0
2012-05-09 12:20:00,26.27,26.32,26.26,26.26,6900.0,22.0329,22.0749,22.0245,22.0245,6900.0
2012-05-09 12:25:00,26.25,26.25,26.21,26.22,6000.0,22.0162,22.0162,21.9826,21.991,6000.0
2012-05-09 12:30:00,26.21,26.21,26.11,26.15,13500.0,21.9826,21.9826,21.8987,21.9323,13500.0
2012-05-09 12:35:00,26.15,26.17,26.11,26.12,71300.0,21.9323,21.9491,21.8987,21.9071,71300.0
2012-05-09 12:40:00,26.13,26.13,26.06,26.08,16700.0,21.9155,21.9155,21.8568,21.8736,16700.0
2012-05-09 12:45:00,26.08,26.12,26.05,26.11,17300.0,21.8736,21.9071,21.8484,21.8987,17300.0
2012-05-09 12:50:00,26.11,26.14,26.04,26.09,14500.0,21.8987,21.9239,21.84,21.882,14500.0
2012-05-09 12:55:00,26.09,26.12,26.05,26.11,22200.0,21.882,21.9071,21.8484,21.8987,22200.0
2012-05-09 13:00:00,26.1,26.25,26.1,26.25,13900.0,21.8904,22.0162,21.8904,22.0162,13900.0
2012-05-09 13:05:00,26.27,26.27,26.11,26.13,24200.0,22.0329,22.0329,21.8987,21.9155,24200.0
2012-05-09 13:10:00,26.13,26.17,26.1,26.11,12600.0,21.9155,21.9491,21.8904,21.8987,12600.0
2012-05-09 13:15:00,26.1,26.16,26.09,26.12,15400.0,21.8904,21.9407,21.882,21.9071,15400.0
2012-05-09 13:20:00,26.14,26.3,26.14,26.25,24100.0,21.9239,22.0581,21.9239,22.0162,24100.0
2012-05-09 13:25:00,26.25,26.3,26.21,26.22,33300.0,22.0162,22.0581,21.9826,21.991,33300.0
2012-05-09 13:30:00,26.22,26.33,26.22,26.3,17100.0,21.991,22.0833,21.991,22.0581,17100.0
2012-05-09 13:35:00,26.32,26.33,26.26,26.27,25200.0,22.0749,22.0833,22.0245,22.0329,25200.0
2012-05-09 13:40:00,26.27,26.37,26.26,26.36,44000.0,22.0329,22.1168,22.0245,22.1084,44000.0
2012-05-09 13:45:00,26.35,26.35,26.28,26.34,14700.0,22.1,22.1,22.0413,22.0916,14700.0
2012-05-09 13:50:00,26.35,26.36,26.29,26.3,58000.0,22.1,22.1084,22.0497,22.0581,58000.0
2012-05-09 13:55:00,26.31,26.31,26.23,26.24,11300.0,22.0665,22.0665,21.9994,22.0078,11300.0
2012-05-09 14:00:00,26.24,26.27,26.2,26.2,14000.0,22.0078,22.0329,21.9742,21.9742,14000.0
2012-05-09 14:05:00,26.2,26.23,26.16,26.18,25700.0,21.9742,21.9994,21.9407,21.9574,25700.0
2012-05-09 14:10:00,26.21,26.24,26.18,26.2,32200.0,21.9826,22.0078,21.9574,21.9742,32200.0
2012-05-09 14:15:00,26.2,26.22,26.14,26.16,18000.0,21.9742,21.991,21.9239,21.9407,18000.0
2012-05-09 14:20:00,26.16,26.26,26.16,26.2,26200.0,21.9407,22.0245,21.9407,21.9742,26200.0
2012-05-09 14:25:00,26.21,26.27,26.21,26.23,15900.0,21.9826,22.0329,21.9826,21.9994,15900.0
2012-05-09 14:30:00,26.24,26.27,26.18,26.21,38800.0,22.0078,22.0329,21.9574,21.9826,38800.0
2012-05-09 14:35:00,26.22,26.23,26.15,26.17,18000.0,21.991,21.9994,21.9323,21.9491,18000.0
2012-05-09 14:40:00,26.17,26.21,26.17,26.18,7200.0,21.9491,21.9826,21.9491,21.9574,7200.0
2012-05-09 14:45:00,26.18,26.19,26.1,26.11,25400.0,21.9574,21.9658,21.8904,21.8987,25400.0
2012-05-09 14:50:00,26.11,26.18,26.06,26.06,45500.0,21.8987,21.9574,21.8568,21.8568,45500.0
2012-05-09 14:55:00,26.07,26.08,26.05,26.07,25200.0,21.8652,21.8736,21.8484,21.8652,25200.0
2012-05-09 15:00:00,26.08,26.11,26.05,26.07,16200.0,21.8736,21.8987,21.8484,21.8652,16200.0
2012-05-09 15:05:00,26.07,26.08,26.04,26.04,33500.0,21.8652,21.8736,21.84,21.84,33500.0
2012-05-09 15:10:00,26.05,26.07,26.04,26.04,46300.0,21.8484,21.8652,21.84,21.84,46300.0
2012-05-09 15:15:00,26.04,26.11,26.03,26.09,46500.0,21.84,21.8987,21.8316,21.882,46500.0
2012-05-09 15:20:00,26.09,26.11,26.04,26.08,64500.0,21.882,21.8987,21.84,21.8736,64500.0
2012-05-09 15:25:00,26.08,26.08,26.03,26.05,45200.0,21.8736,21.8736,21.8316,21.8484,45200.0
2012-05-09 15:30:00,26.06,26.12,26.04,26.12,30600.0,21.8568,21.9071,21.84,21.9071,30600.0
2012-05-09 15:35:00,26.12,26.18,26.1,26.17,52400.0,21.9071,21.9574,21.8904,21.9491,52400.0
2012-05-09 15:40:00,26.18,26.24,26.16,26.23,46800.0,21.9574,22.0078,21.9407,21.9994,46800.0
2012-05-09 15:45:00,26.23,26.24,26.14,26.16,64700.0,21.9994,22.0078,21.9239,21.9407,64700.0
2012-05-09 15:50:00,26.15,26.19,26.07,26.08,86900.0,21.9323,21.9658,21.8652,21.8736,86900.0
2012-05-09 15:55:00,26.09,26.14,26.07,26.11,126200.0,21.882,21.9239,21.8652,21.8987,126200.0
2012-05-10 09:30:00,26.5,26.53,26.45,26.49,18200.0,22.2258,22.251,22.1839,22.2174,18200.0
2012-05-10 09:35:00,26.49,26.49,26.39,26.4,12800.0,22.2174,22.2174,22.1336,22.142,12800.0
2012-05-10 09:40:00,26.42,26.42,26.28,26.34,17800.0,22.1587,22.1587,22.0413,22.0916,17800.0
2012-05-10 09:45:00,26.33,26.43,26.33,26.43,11500.0,22.0833,22.1671,22.0833,22.1671,11500.0
2012-05-10 09:50:00,26.44,26.5,26.42,26.47,10400.0,22.1755,22.2258,22.1587,22.2007,10400.0
2012-05-10 09:55:00,26.46,26.54,26.46,26.49,13300.0,22.1923,22.2594,22.1923,22.2174,13300.0
2012-05-10 10:00:00,26.49,26.49,26.41,26.41,17200.0,22.2174,22.2174,22.1504,22.1504,17200.0
2012-05-10 10:05:00,26.4,26.5,26.4,26.48,12300.0,22.142,22.2258,22.142,22.2091,12300.0
2012-05-10 10:10:00,26.49,26.51,26.4,26.41,33100.0,22.2174,22.2342,22.142,22.1504,33100.0
2012-05-10 10:15:00,26.4,26.46,26.37,26.42,13100.0,22.142,22.1923,22.1168,22.1587,13100.0
2012-05-10 10:20:00,26.39,26.39,26.26,26.26,25700.0,22.1336,22.1336,22.0245,22.0245,25700.0
2012-05-10 10:25:00,26.25,26.29,26.19,26.29,21700.0,22.0162,22.0497,21.9658,22.0497,21700.0
2012-05-10 10:30:00,26.28,26.4,26.24,26.37,37200.0,22.0413,22.142,22.0078,22.1168,37200.0
2012-05-10 10:35:00,26.36,26.37,26.31,26.31,13600.0,22.1084,22.1168,22.0665,22.0665,13600.0
2012-05-10 10:40:00,26.33,26.4,26.33,26.38,17300.0,22.0833,22.142,22.0833,22.1252,17300.0
2012-05-10 10:45:00,26.37,26.39,26.33,26.38,13400.0,22.1168,22.1336,22.0833,22.1252,13400.0
2012-05-10 10:50:00,26.38,26.39,26.32,26.34,11500.0,22.1252,22.1336,22.0749,22.0916,11500.0
2012-05-10 10:55:00,26.32,26.33,26.26,26.31,19800.0,22.0749,22.0833,22.0245,22.0665,19800.0
2012-05-10 11:00:00,26.32,26.39,26.28,26.32,26400.0,22.0749,22.1336,22.0413,22.0749,26400.0
2012-05-10 11:05:00,26.3,26.35,26.3,26.32,18800.0,22.0581,22.1,22.0581,22.0749,18800.0
2012-05-10 11:10:00,26.32,26.35,26.28,26.3,15900.0,22.0749,22.1,22.0413,22.0581,15900.0
2012-05-10 11:15:00,26.31,26.38,26.29,26.37,37900.0,22.0665,22.1252,22.0497,22.1168,37900.0
2012-05-10 11:20:00,26.36,26.39,26.32,26.35,40100.0,22.1084,22.1336,22.0749,22.1,40100.0
2012-05-10 11:25:00,26.35,26.37,26.34,26.37,5100.0,22.1,22.1168,22.0916,22.1168,5100.0
2012-05-10 11:30:00,26.36,26.39,26.31,26.36,30800.0,22.1084,22.1336,22.0665,22.1084,30800.0
2012-05-10 11:35:00,26.36,26.42,26.34,26.37,12700.0,22.1084,22.1587,22.0916,22.1168,12700.0
2012-05-10 11:40:00,26.38,26.41,26.3,26.3,9000.0,22.1252,22.1504,22.0581,22.0581,9000.0
2012-05-10 11:45:00,26.31,26.32,26.26,26.29,8400.0,22.0665,22.0749,22.0245,22.0497,8400.0
2012-05-10 11:50:00,26.3,26.36,26.29,26.33,8100.0,22.0581,22.1084,22.0497,22.0833,8100.0
2012-05-10 11:55:00,26.33,26.37,26.31,26.35,8200.0,22.0833,22.1168,22.0665,22.1,8200.0
2012-05-10 12:00:00,26.35,26.36,26.31,26.33,11400.0,22.1,22.1084,22.0665,22.0833,11400.0
2012-05-10 12:05:00,26.33,26.35,26.26,26.3,13500.0,22.0833,22.1,22.0245,22.0581,13500.0
2012-05-10 12:10:00,26.31,26.34,26.31,26.33,6100.0,22.0665,22.0916,22.0665,22.0833,6100.0
2012-05-10 12:15:00,26.33,26.42,26.3,26.39,23400.0,22.0833,22.1587,22.0581,22.1336,23400.0
2012-05-10 12:20:00,26.4,26.41,26.33,26.33,5200.0,22.142,22.1504,22.0833,22.0833,5200.0
2012-05-10 12:25:00,26.33,26.43,26.31,26.38,10800.0,22.0833,22.1671,22.0665,22.1252,10800.0
2012-05-10 12:30:00,26.38,26.41,26.35,26.39,8400.0,22.1252,22.1504,22.1,22.1336,8400.0
2012-05-10 12:35:00,26.4,26.44,26.4,26.43,4800.0,22.142,22.1755,22.142,22.1671,4800.0
2012-05-10 12:40:00,26.42,26.45,26.39,26.45,34500.0,22.1587,22.1839,22.1336,22.1839,34500.0
2012-05-10 12:45:00,26.46,26.49,26.45,26.48,18100.0,22.1923,22.2174,22.1839,22.2091,18100.0
2012-05-10 12:50:00,26.48,26.52,26.45,26.5,8600.0,22.2091,22.2426,22.1839,22.2258,8600.0
2012-05-10 12:55:00,26.51,26.51,26.45,26.46,22300.0,22.2342,22.2342,22.1839,22.1923,22300.0
2012-05-10 13:00:00,26.48,26.51,26.38,26.43,10800.0,22.2091,22.2342,22.1252,22.1671,10800.0
2012-05-10 13:05:00,26.42,26.49,26.39,26.47,5300.0,22.1587,22.2174,22.1336,22.2007,5300.0
2012-05-10 13:10:00,26.47,26.48,26.44,26.48,12600.0,22.2007,22.2091,22.1755,22.2091,12600.0
2012-05-10 13:15:00,26.49,26.52,26.45,26.5,22700.0,22.2174,22.2426,22.1839,22.2258,22700.0
2012-05-10 13:20:00,26.5,26.53,26.45,26.5,18100.0,22.2258,22.251,22.1839,22.2258,18100.0
2012-05-10 13:25:00,26.5,26.54,26.45,26.49,23500.0,22.2258,22.2594,22.1839,22.2174,23500.0
2012-05-10 13:30:00,26.51,26.55,26.51,26.51,11500.0,22.2342,22.2678,22.2342,22.2342,11500.0
2012-05-10 13:35:00,26.51,26.52,26.49,26.49,11500.0,22.2342,22.2426,22.2174,22.2174,11500.0
2012-05-10 13:40:00,26.49,26.55,26.49,26.5,56600.0,22.2174,22.2678,22.2174,22.2258,56600.0
2012-05-10 13:45:00,26.5,26.51,26.46,26.48,6400.0,22.2258,22.2342,22.1923,22.2091,6400.0
2012-05-10 13:50:00,26.49,26.53,26.48,26.48,7400.0,22.2174,22.251,22.2091,22.2091,7400.0
2012-05-10 13:55:00,26.49,26.51,26.35,26.38,24000.0,22.2174,22.2342,22.1,22.1252,24000.0
2012-05-10 14:00:00,26.39,26.43,26.37,26.37,25800.0,22.1336,22.1671,22.1168,22.1168,25800.0
2012-05-10 14:05:00,26.37,26.38,26.32,26.33,18700.0,22.1168,22.1252,22.0749,22.0833,18700.0
2012-05-10 14:10:00,26.34,26.4,26.33,26.34,13700.0,22.0916,22.142,22.0833,22.0916,13700.0
2012-05-10 14:15:00,26.33,26.38,26.3,26.32,30900.0,22.0833,22.1252,22.0581,22.0749,30900.0
2012-05-10 14:20:00,26.33,26.34,26.3,26.31,15300.0,22.0833,22.0916,22.0581,22.0665,15300.0
2012-05-10 14:25:00,26.32,26.37,26.31,26.32,11700.0,22.0749,22.1168,22.0665,22.0749,11700.0
2012-05-10 14:30:00,26.32,26.33,26.25,26.25,19200.0,22.0749,22.0833,22.0162,22.0162,19200.0
2012-05-10 14:35:00,26.25,26.34,26.25,26.26,16600.0,22.0162,22.0916,22.0162,22.0245,16600.0
2012-05-10 14:40:00,26.26,26.3,26.25,26.28,8200.0,22.0245,22.0581,22.0162,22.0413,8200.0
2012-05-10 14:45:00,26.28,26.32,26.25,26.28,39600.0,22.0413,22.0749,22.0162,22.0413,39600.0
2012-05-10 14:50:00,26.26,26.3,26.24,26.29,28200.0,22.0245,22.0581,22.0078,22.0497,28200.0
2012-05-10 14:55:00,26.3,26.3,26.23,26.23,11000.0,22.0581,22.0581,21.9994,21.9994,11000.0
2012-05-10 15:00:00,26.24,26.24,26.21,26.22,18000.0,22.0078,22.0078,21.9826,21.991,18000.0
2012-05-10 15:05:00,26.21,26.22,26.16,26.18,18900.0,21.9826,21.991,21.9407,21.9574,18900.0
2012-05-10 15:10:00,26.18,26.21,26.15,26.19,52000.0,21.9574,21.9826,21.9323,21.9658,52000.0
2012-05-10 15:15:00,26.18,26.21,26.17,26.21,50800.0,21.9574,21.9826,21.9491,21.9826,50800.0
2012-05-10 15:20:00,26.2,26.21,26.13,26.15,59100.0,21.9742,21.9826,21.9155,21.9323,59100.0
2012-05-10 15:25:00,26.14,26.17,26.12,26.15,43700.0,21.9239,21.9491,21.9071,21.9323,43700.0
2012-05-10 15:30:00,26.16,26.19,26.13,26.18,60400.0,21.9407,21.9658,21.9155,21.9574,60400.0
2012-05-10 15:35:00,26.19,26.21,26.14,26.2,21300.0,21.9658,21.9826,21.9239,21.9742,21300.0
2012-05-10 15:40:00,26.2,26.21,26.13,26.15,31300.0,21.9742,21.9826,21.9155,21.9323,31300.0
2012-05-10 15:45:00,26.16,26.18,26.11,26.16,35100.0,21.9407,21.9574,21.8987,21.9407,35100.0
2012-05-10 15:50:00,26.16,26.17,26.1,26.12,68800.0,21.9407,21.9491,21.8904,21.9071,68800.0
2012-05-10 15:55:00,26.12,26.14,26.07,26.14,71500.0,21.9071,21.9239,21.8652,21.9239,71500.0
2012-05-11 09:30:00,26.02,26.03,25.89,26.03,24400.0,21.8233,21.8316,21.7142,21.8316,24400.0
2012-05-11 09:35:00,26.04,26.04,25.91,25.96,14700.0,21.84,21.84,21.731,21.7729,14700.0
2012-05-11 09:40:00,25.95,26.11,25.95,26.1,33400.0,21.7645,21.8987,21.7645,21.8904,33400.0
2012-05-11 09:45:00,26.1,26.18,26.1,26.16,22200.0,21.8904,21.9574,21.8904,21.9407,22200.0
2012-05-11 09:50:00,26.16,26.16,26.11,26.12,9200.0,21.9407,21.9407,21.8987,21.9071,9200.0
2012-05-11 09:55:00,26.14,26.18,26.04,26.04,37400.0,21.9239,21.9574,21.84,21.84,37400.0
2012-05-11 10:00:00,26.03,26.21,26.03,26.13,25400.0,21.8316,21.9826,21.8316,21.9155,25400.0
2012-05-11 10:05:00,26.13,26.13,26.08,26.08,7400.0,21.9155,21.9155,21.8736,21.8736,7400.0
2012-05-11 10:10:00,26.08,26.11,26.06,26.1,59900.0,21.8736,21.8987,21.8568,21.8904,59900.0
2012-05-11 10:15:00,26.11,26.37,26.11,26.35,58300.0,21.8987,22.1168,21.8987,22.1,58300.0
2012-05-11 10:20:00,26.36,26.51,26.35,26.5,92000.0,22.1084,22.2342,22.1,22.2258,92000.0
2012-05-11 10:25:00,26.5,26.5,26.37,26.37,15700.0,22.2258,22.2258,22.1168,22.1168,15700.0
2012-05-11 10:30:00,26.39,26.47,26.38,26.46,19300.0,22.1336,22.2007,22.1252,22.1923,19300.0
2012-05-11 10:35:00,26.45,26.49,26.43,26.47,23000.0,22.1839,22.2174,22.1671,22.2007,23000.0
2012-05-11 10:40:00,26.47,26.5,26.43,26.43,10500.0,22.2007,22.2258,22.1671,22.1671,10500.0
2012-05-11 10:45:00,26.42,26.42,26.38,26.4,8000.0,22.1587,22.1587,22.1252,22.142,8000.0
2012-05-11 10:50:00,26.4,26.42,26.36,26.38,16800.0,22.142,22.1587,22.1084,22.1252,16800.0
2012-05-11 10:55:00,26.39,26.46,26.39,26.44,5600.0,22.1336,22.1923,22.1336,22.1755,5600.0
2012-05-11 11:00:00,26.45,26.46,26.36,26.36,18400.0,22.1839,22.1923,22.1084,22.1084,18400.0
2012-05-11 11:05:00,26.37,26.46,26.36,26.44,35900.0,22.1168,22.1923,22.1084,22.1755,35900.0
2012-05-11 11:10:00,26.45,26.49,26.44,26.44,6900.0,22.1839,22.2174,22.1755,22.1755,6900.0
2012-05-11 11:15:00,26.45,26.45,26.41,26.44,12500.0,22.1839,22.1839,22.1504,22.1755,12500.0
2012-05-11 11:20:00,26.43,26.45,26.42,26.43,9700.0,22.1671,22.1839,22.1587,22.1671,9700.0
2012-05-11 11:25:00,26.42,26.43,26.38,26.39,13300.0,22.1587,22.1671,22.1252,22.1336,13300.0
2012-05-11 11:30:00,26.42,26.49,26.42,26.45,14500.0,22.1587,22.2174,22.1587,22.1839,14500.0
2012-05-11 11:35:00,26.45,26.46,26.42,26.43,8800.0,22.1839,22.1923,22.1587,22.1671,8800.0
2012-05-11 11:40:00,26.44,26.44,26.35,26.36,15600.0,22.1755,22.1755,22.1,22.1084,15600.0
2012-05-11 11:45:00,26.37,26.41,26.36,26.41,8700.0,22.1168,22.1504,22.1084,22.1504,8700.0
2012-05-11 11:50:00,26.4,26.4,26.34,26.36,21400.0,22.142,22.142,22.0916,22.1084,21400.0
2012-05-11 11:55:00,26.37,26.41,26.35,26.4,9400.0,22.1168,22.1504,22.1,22.142,9400.0
2012-05-11 12:00:00,26.41,26.41,26.36,26.38,6600.0,22.1504,22.1504,22.1084,22.1252,6600.0
2012-05-11 12:05:00,26.39,26.41,26.39,26.41,5900.0,22.1336,22.1504,22.1336,22.1504,5900.0
2012-05-11 12:10:00,26.4,26.4,26.33,26.33,44600.0,22.142,22.142,22.0833,22.0833,44600.0
2012-05-11 12:15:00,26.34,26.37,26.33,26.35,23600.0,22.0916,22.1168,22.0833,22.1,23600.0
2012-05-11 12:20:00,26.35,26.41,26.35,26.41,7400.0,22.1,22.1504,22.1,22.1504,7400.0
2012-05-11 12:25:00,26.41,26.41,26.36,26.37,6700.0,22.1504,22.1504,22.1084,22.1168,6700.0
2012-05-11 12:30:00,26.37,26.44,26.36,26.42,24400.0,22.1168,22.1755,22.1084,22.1587,24400.0
2012-05-11 12:35:00,26.41,26.41,26.36,26.38,26800.0,22.1504,22.1504,22.1084,22.1252,26800.0
2012-05-11 12:40:00,26.38,26.38,26.36,26.36,5500.0,22.1252,22.1252,22.1084,22.1084,5500.0
2012-05-11 12:45:00,26.36,26.37,26.34,26.36,3200.0,22.1084,22.1168,22.0916,22.1084,3200.0
2012-05-11 12:50:00,26.37,26.37,26.26,26.26,3600.0,22.1168,22.1168,22.0245,22.0245,3600.0
2012-05-11 12:55:00,26.26,26.29,26.26,26.27,4300.0,22.0245,22.0497,22.0245,22.0329,4300.0
2012-05-11 13:00:00,26.27,26.28,26.24,26.24,13100.0,22.0329,22.0413,22.0078,22.0078,13100.0
2012-05-11 13:05:00,26.24,26.24,26.19,26.19,6900.0,22.0078,22.0078,21.9658,21.9658,6900.0
2012-05-11 13:10:00,26.18,26.19,26.15,26.18,29100.0,21.9574,21.9658,21.9323,21.9574,29100.0
2012-05-11 13:15:00,26.17,26.17,26.14,26.16,2400.0,21.9491,21.9491,21.9239,21.9407,2400.0
2012-05-11 13:20:00,26.17,26.19,26.13,26.13,22800.0,21.9491,21.9658,21.9155,21.9155,22800.0
2012-05-11 13:25:00,26.14,26.2,26.14,26.17,10400.0,21.9239,21.9742,21.9239,21.9491,10400.0
2012-05-11 13:30:00,26.17,26.23,26.16,26.19,115700.0,21.9491,21.9994,21.9407,21.9658,115700.0
2012-05-11 13:35:00,26.19,26.26,26.19,26.19,33900.0,21.9658,22.0245,21.9658,21.9658,33900.0
2012-05-11 13:40:00,26.19,26.23,26.14,26.15,35800.0,21.9658,21.9994,21.9239,21.9323,35800.0
2012-05-11 13:45:00,26.15,26.16,26.09,26.1,9900.0,21.9323,21.9407,21.882,21.8904,9900.0
2012-05-11 13:50:00,26.09,26.2,26.09,26.19,6500.0,21.882,21.9742,21.882,21.9658,6500.0
2012-05-11 13:55:00,26.2,26.2,26.13,26.13,11900.0,21.9742,21.9742,21.9155,21.9155,11900.0
2012-05-11 14:00:00,26.13,26.13,26.1,26.1,8000.0,21.9155,21.9155,21.8904,21.8904,8000.0
2012-05-11 14:05:00,26.1,26.13,26.08,26.09,7700.0,21.8904,21.9155,21.8736,21.882,7700.0
2012-05-11 14:10:00,26.09,26.1,26.07,26.08,20800.0,21.882,21.8904,21.8652,21.8736,20800.0
2012-05-11 14:15:00,26.08,26.17,26.08,26.12,8600.0,21.8736,21.9491,21.8736,21.9071,8600.0
2012-05-11 14:20:00,26.13,26.15,26.12,26.14,6800.0,21.9155,21.9323,21.9071,21.9239,6800.0
2012-05-11 14:25:00,26.14,26.14,26.1,26.11,11100.0,21.9239,21.9239,21.8904,21.8987,11100.0
2012-05-11 14:30:00,26.09,26.13,26.07,26.1,23100.0,21.882,21.9155,21.8652,21.8904,23100.0
2012-05-11 14:35:00,26.1,26.11,26.07,26.08,8200.0,21.8904,21.8987,21.8652,21.8736,8200.0
2012-05-11 14:40:00,26.07,26.08,26.05,26.05,10100.0,21.8652,21.8736,21.8484,21.8484,10100.0
2012-05-11 14:45:00,26.07,26.14,26.07,26.11,6400.0,21.8652,21.9239,21.8652,21.8987,6400.0
2012-05-11 14:50:00,26.11,26.11,26.06,26.07,15100.0,21.8987,21.8987,21.8568,21.8652,15100.0
2012-05-11 14:55:00,26.07,26.09,26.03,26.09,14600.0,21.8652,21.882,21.8316,21.882,14600.0
2012-05-11 15:00:00,26.09,26.11,26.05,26.05,31700.0,21.882,21.8987,21.8484,21.8484,31700.0
2012-05-11 15:05:00,26.05,26.05,26.03,26.05,8100.0,21.8484,21.8484,21.8316,21.8484,8100.0
2012-05-11 15:10:00,26.05,26.1,26.05,26.08,14000.0,21.8484,21.8904,21.8484,21.8736,14000.0
2012-05-11 15:15:00,26.07,26.1,26.06,26.09,5900.0,21.8652,21.8904,21.8568,21.882,5900.0
2012-05-11 15:20:00,26.09,26.1,26.02,26.03,27500.0,21.882,21.8904,21.8233,21.8316,27500.0
2012-05-11 15:25:00,26.02,26.07,26.01,26.07,29600.0,21.8233,21.8652,21.8149,21.8652,29600.0
2012-05-11 15:30:00,26.06,26.06,26.0,26.01,52900.0,21.8568,21.8568,21.8065,21.8149,52900.0
2012-05-11 15:35:00,26.01,26.02,26.0,26.01,24700.0,21.8149,21.8233,21.8065,21.8149,24700.0
2012-05-11 15:40:00,26.02,26.03,25.99,26.0,26500.0,21.8233,21.8316,21.7981,21.8065,26500.0
2012-05-11 15:45:00,26.0,26.09,26.0,26.04,40700.0,21.8065,21.882,21.8065,21.84,40700.0
2012-05-11 15:50:00,26.04,26.09,26.02,26.06,60100.0,21.84,21.882,21.8233,21.8568,60100.0
2012-05-11 15:55:00,26.05,26.08,26.05,26.06,92400.0,21.8484,21.8736,21.8484,21.8568,92400.0
2012-05-14 09:30:00,25.54,25.58,25.5,25.58,41700.0,21.4207,21.4542,21.3871,21.4542,41700.0
2012-05-14 09:35:00,25.58,25.58,25.42,25.42,67900.0,21.4542,21.4542,21.32,21.32,67900.0
2012-05-14 09:40:00,25.46,25.46,25.36,25.39,24200.0,21.3536,21.3536,21.2697,21.2949,24200.0
2012-05-14 09:45:00,25.38,25.38,25.25,25.26,46600.0,21.2865,21.2865,21.1774,21.1858,46600.0
2012-05-14 09:50:00,25.27,25.36,25.2,25.32,74000.0,21.1942,21.2697,21.1355,21.2362,74000.0
2012-05-14 09:55:00,25.32,25.4,25.28,25.36,32600.0,21.2362,21.3033,21.2026,21.2697,32600.0
2012-05-14 10:00:00,25.36,25.37,25.28,25.34,19700.0,21.2697,21.2781,21.2026,21.2529,19700.0
2012-05-14 10:05:00,25.34,25.34,25.28,25.31,14200.0,21.2529,21.2529,21.2026,21.2278,14200.0
2012-05-14 10:10:00,25.3,25.31,25.24,25.26,17000.0,21.2194,21.2278,21.1691,21.1858,17000.0
2012-05-14 10:15:00,25.26,25.31,25.23,25.26,15400.0,21.1858,21.2278,21.1607,21.1858,15400.0
2012-05-14 10:20:00,25.25,25.3,25.24,25.26,14400.0,21.1774,21.2194,21.1691,21.1858,14400.0
2012-05-14 10:25:00,25.26,25.29,25.22,25.24,23600.0,21.1858,21.211,21.1523,21.1691,23600.0
2012-05-14 10:30:00,25.24,25.25,25.21,25.21,27400.0,21.1691,21.1774,21.1439,21.1439,27400.0
2012-05-14 10:35:00,25.21,25.29,25.18,25.26,35200.0,21.1439,21.211,21.1187,21.1858,35200.0
2012-05-14 10:40:00,25.25,25.28,25.22,25.28,19400.0,21.1774,21.2026,21.1523,21.2026,19400.0
2012-05-14 10:45:00,25.27,25.27,25.21,25.26,19300.0,21.1942,21.1942,21.1439,21.1858,19300.0
2012-05-14 10:50:00,25.27,25.36,25.27,25.34,17100.0,21.1942,21.2697,21.1942,21.2529,17100.0
2012-05-14 10:55:00,25.34,25.34,25.27,25.27,10600.0,21.2529,21.2529,21.1942,21.1942,10600.0
2012-05-14 11:00:00,25.28,25.33,25.26,25.33,11000.0,21.2026,21.2445,21.1858,21.2445,11000.0
2012-05-14 11:05:00,25.36,25.36,25.31,25.32,8600.0,21.2697,21.2697,21.2278,21.2362,8600.0
2012-05-14 11:10:00,25.32,25.33,25.3,25.3,8100.0,21.2362,21.2445,21.2194,21.2194,8100.0
2012-05-14 11:15:00,25.3,25.32,25.26,25.26,11300.0,21.2194,21.2362,21.1858,21.1858,11300.0
2012-05-14 11:20:00,25.26,25.34,25.24,25.31,28200.0,21.1858,21.2529,21.1691,21.2278,28200.0
2012-05-14 11:25:00,25.32,25.4,25.3,25.34,22600.0,21.2362,21.3033,21.2194,21.2529,22600.0
2012-05-14 11:30:00,25.33,25.41,25.32,25.37,18200.0,21.2445,21.3116,21.2362,21.2781,18200.0
2012-05-14 11:35:00,25.37,25.38,25.35,25.37,9000.0,21.2781,21.2865,21.2613,21.2781,9000.0
2012-05-14 11:40:00,25.37,25.38,25.34,25.34,12100.0,21.2781,21.2865,21.2529,21.2529,12100.0
2012-05-14 11:45:00,25.34,25.36,25.33,25.33,7100.0,21.2529,21.2697,21.2445,21.2445,7100.0
2012-05-14 11:50:00,25.33,25.37,25.32,25.34,21000.0,21.2445,21.2781,21.2362,21.2529,21000.0
2012-05-14 11:55:00,25.34,25.35,25.33,25.33,8600.0,21.2529,21.2613,21.2445,21.2445,8600.0
2012-05-14 12:00:00,25.34,25.39,25.34,25.36,14600.0,21.2529,21.2949,21.2529,21.2697,14600.0
2012-05-14 12:05:00,25.36,25.37,25.35,25.36,18100.0,21.2697,21.2781,21.2613,21.2697,18100.0
2012-05-14 12:10:00,25.36,25.36,25.34,25.36,19700.0,21.2697,21.2697,21.2529,21.2697,19700.0
2012-05-14 12:15:00,25.36,25.38,25.36,25.38,7500.0,21.2697,21.2865,21.2697,21.2865,7500.0
2012-05-14 12:20:00,25.38,25.39,25.35,25.39,12400.0,21.2865,21.2949,21.2613,21.2949,12400.0
2012-05-14 12:25:00,25.39,25.4,25.38,25.39,6300.0,21.2949,21.3033,21.2865,21.2949,6300.0
2012-05-14 12:30:00,25.4,25.41,25.37,25.39,11500.0,21.3033,21.3116,21.2781,21.2949,11500.0
2012-05-14 12:35:00,25.4,25.41,25.39,25.39,5100.0,21.3033,21.3116,21.2949,21.2949,5100.0
2012-05-14 12:40:00,25.38,25.42,25.38,25.42,7300.0,21.2865,21.32,21.2865,21.32,7300.0
2012-05-14 12:45:00,25.45,25.5,25.45,25.48,10800.0,21.3452,21.3871,21.3452,21.3704,10800.0
2012-05-14 12:50:00,25.48,25.5,25.46,25.5,7100.0,21.3704,21.3871,21.3536,21.3871,7100.0
2012-05-14 12:55:00,25.5,25.51,25.48,25.48,8900.0,21.3871,21.3955,21.3704,21.3704,8900.0
2012-05-14 13:00:00,25.47,25.51,25.46,25.51,15500.0,21.362,21.3955,21.3536,21.3955,15500.0
2012-05-14 13:05:00,25.5,25.5,25.47,25.49,14300.0,21.3871,21.3871,21.362,21.3787,14300.0
2012-05-14 13:10:00,25.5,25.54,25.48,25.49,27000.0,21.3871,21.4207,21.3704,21.3787,27000.0
2012-05-14 13:15:00,25.49,25.51,25.44,25.47,21100.0,21.3787,21.3955,21.3368,21.362,21100.0
2012-05-14 13:20:00,25.48,25.52,25.46,25.5,16500.0,21.3704,21.4039,21.3536,21.3871,16500.0
2012-05-14 13:25:00,25.51,25.53,25.48,25.53,17100.0,21.3955,21.4123,21.3704,21.4123,17100.0
2012-05-14 13:30:00,25.52,25.56,25.47,25.54,46400.0,21.4039,21.4374,21.362,21.4207,46400.0
2012-05-14 13:35:00,25.54,25.59,25.52,25.55,19100.0,21.4207,21.4626,21.4039,21.4291,19100.0
2012-05-14 13:40:00,25.55,25.63,25.55,25.62,11200.0,21.4291,21.4962,21.4291,21.4878,11200.0
2012-05-14 13:45:00,25.61,25.63,25.57,25.61,32600.0,21.4794,21.4962,21.4458,21.4794,32600.0
2012-05-14 13:50:00,25.6,25.68,25.6,25.65,17500.0,21.471,21.5381,21.471,21.5129,17500.0
2012-05-14 13:55:00,25.65,25.69,25.64,25.66,23200.0,21.5129,21.5465,21.5045,21.5213,23200.0
2012-05-14 14:00:00,25.66,25.69,25.64,25.67,17400.0,21.5213,21.5465,21.5045,21.5297,17400.0
2012-05-14 14:05:00,25.66,25.66,25.64,25.66,9500.0,21.5213,21.5213,21.5045,21.5213,9500.0
2012-05-14 14:10:00,25.67,25.75,25.67,25.74,53600.0,21.5297,21.5968,21.5297,21.5884,53600.0
2012-05-14 14:15:00,25.74,25.77,25.71,25.71,14800.0,21.5884,21.6136,21.5633,21.5633,14800.0
2012-05-14 14:20:00,25.7,25.76,25.69,25.75,9000.0,21.5549,21.6052,21.5465,21.5968,9000.0
2012-05-14 14:25:00,25.76,25.76,25.71,25.74,5300.0,21.6052,21.6052,21.5633,21.5884,5300.0
2012-05-14 14:30:00,25.75,25.75,25.71,25.72,12200.0,21.5968,21.5968,21.5633,21.5716,12200.0
2012-05-14 14:35:00,25.73,25.73,25.62,25.66,10600.0,21.58,21.58,21.4878,21.5213,10600.0
2012-05-14 14:40:00,25.67,25.69,25.66,25.69,8000.0,21.5297,21.5465,21.5213,21.5465,8000.0
2012-05-14 14:45:00,25.69,25.7,25.59,25.59,21100.0,21.5465,21.5549,21.4626,21.4626,21100.0
2012-05-14 14:50:00,25.59,25.66,25.59,25.65,14000.0,21.4626,21.5213,21.4626,21.5129,14000.0
2012-05-14 14:55:00,25.64,25.65,25.58,25.6,15200.0,21.5045,21.5129,21.4542,21.471,15200.0
2012-05-14 15:00:00,25.6,25.6,25.53,25.53,18300.0,21.471,21.471,21.4123,21.4123,18300.0
2012-05-14 15:05:00,25.53,25.59,25.52,25.58,22900.0,21.4123,21.4626,21.4039,21.4542,22900.0
2012-05-14 15:10:00,25.58,25.6,25.57,25.57,7400.0,21.4542,21.471,21.4458,21.4458,7400.0
2012-05-14 15:15:00,25.57,25.61,25.56,25.59,12700.0,21.4458,21.4794,21.4374,21.4626,12700.0
2012-05-14 15:20:00,25.58,25.58,25.52,25.55,14200.0,21.4542,21.4542,21.4039,21.4291,14200.0
2012-05-14 15:25:00,25.56,25.56,25.51,25.51,14100.0,21.4374,21.4374,21.3955,21.3955,14100.0
2012-05-14 15:30:00,25.52,25.57,25.51,25.55,12900.0,21.4039,21.4458,21.3955,21.4291,12900.0
2012-05-14 15:35:00,25.55,25.58,25.52,25.52,24100.0,21.4291,21.4542,21.4039,21.4039,24100.0
2012-05-14 15:40:00,25.52,25.52,25.46,25.5,68800.0,21.4039,21.4039,21.3536,21.3871,68800.0
2012-05-14 15:45:00,25.51,25.51,25.46,25.5,28500.0,21.3955,21.3955,21.3536,21.3871,28500.0
2012-05-14 15:50:00,25.5,25.54,25.49,25.51,51400.0,21.3871,21.4207,21.3787,21.3955,51400.0
2012-05-14 15:55:00,25.52,25.55,25.48,25.48,61800.0,21.4039,21.4291,21.3704,21.3704,61800.0
2012-05-15 09:30:00,25.73,25.87,25.6,25.8,43300.0,21.58,21.6974,21.471,21.6387,43300.0
2012-05-15 09:35:00,25.79,25.91,25.76,25.79,21700.0,21.6304,21.731,21.6052,21.6304,21700.0
2012-05-15 09:40:00,25.79,25.85,25.76,25.76,11000.0,21.6304,21.6807,21.6052,21.6052,11000.0
2012-05-15 09:45:00,25.76,25.77,25.59,25.75,16000.0,21.6052,21.6136,21.4626,21.5968,16000.0
2012-05-15 09:50:00,25.75,25.85,25.74,25.81,5300.0,21.5968,21.6807,21.5884,21.6471,5300.0
2012-05-15 09:55:00,25.82,25.82,25.77,25.78,7600.0,21.6555,21.6555,21.6136,21.622,7600.0
2012-05-15 10:00:00,25.79,25.89,25.73,25.75,13400.0,21.6304,21.7142,21.58,21.5968,13400.0
2012-05-15 10:05:00,25.75,25.86,25.72,25.85,16300.0,21.5968,21.6891,21.5716,21.6807,16300.0
2012-05-15 10:10:00,25.84,25.84,25.76,25.77,17000.0,21.6723,21.6723,21.6052,21.6136,17000.0
2012-05-15 10:15:00,25.76,25.82,25.73,25.81,12800.0,21.6052,21.6555,21.58,21.6471,12800.0
2012-05-15 10:20:00,25.82,25.87,25.82,25.86,12200.0,21.6555,21.6974,21.6555,21.6891,12200.0
2012-05-15 10:25:00,25.85,25.9,25.82,25.9,14900.0,21.6807,21.7226,21.6555,21.7226,14900.0
2012-05-15 10:30:00,25.89,25.93,25.84,25.93,28800.0,21.7142,21.7478,21.6723,21.7478,28800.0
2012-05-15 10:35:00,25.92,25.98,25.9,25.94,35300.0,21.7394,21.7897,21.7226,21.7562,35300.0
2012-05-15 10:40:00,25.94,25.99,25.92,25.94,17500.0,21.7562,21.7981,21.7394,21.7562,17500.0
2012-05-15 10:45:00,25.93,25.94,25.88,25.91,30100.0,21.7478,21.7562,21.7058,21.731,30100.0
2012-05-15 10:50:00,25.9,25.91,25.85,25.86,24800.0,21.7226,21.731,21.6807,21.6891,24800.0
2012-05-15 10:55:00,25.86,25.89,25.85,25.87,5400.0,21.6891,21.7142,21.6807,21.6974,5400.0
2012-05-15 11:00:00,25.89,25.89,25.82,25.82,25300.0,21.7142,21.7142,21.6555,21.6555,25300.0
2012-05-15 11:05:00,25.82,25.82,25.77,25.78,13100.0,21.6555,21.6555,21.6136,21.622,13100.0
2012-05-15 11:10:00,25.78,25.8,25.69,25.7,39200.0,21.622,21.6387,21.5465,21.5549,39200.0
2012-05-15 11:15:00,25.7,25.72,25.68,25.7,7500.0,21.5549,21.5716,21.5381,21.5549,7500.0
2012-05-15 11:20:00,25.71,25.76,25.71,25.75,26000.0,21.5633,21.6052,21.5633,21.5968,26000.0
2012-05-15 11:25:00,25.76,25.81,25.73,25.79,13200.0,21.6052,21.6471,21.58,21.6304,13200.0
2012-05-15 11:30:00,25.79,25.86,25.78,25.85,19700.0,21.6304,21.6891,21.622,21.6807,19700.0
2012-05-15 11:35:00,25.85,25.97,25.84,25.97,10800.0,21.6807,21.7813,21.6723,21.7813,10800.0
2012-05-15 11:40:00,25.97,26.01,25.96,26.0,21900.0,21.7813,21.8149,21.7729,21.8065,21900.0
2012-05-15 11:45:00,26.01,26.05,25.97,26.05,15100.0,21.8149,21.8484,21.7813,21.8484,15100.0
2012-05-15 11:50:00,26.06,26.06,25.99,26.02,14200.0,21.8568,21.8568,21.7981,21.8233,14200.0
2012-05-15 11:55:00,26.01,26.05,26.0,26.04,31900.0,21.8149,21.8484,21.8065,21.84,31900.0
2012-05-15 12:00:00,26.04,26.05,25.98,26.0,15000.0,21.84,21.8484,21.7897,21.8065,15000.0
2012-05-15 12:05:00,26.01,26.09,26.01,26.08,10200.0,21.8149,21.882,21.8149,21.8736,10200.0
2012-05-15 12:10:00,26.07,26.1,26.04,26.04,11100.0,21.8652,21.8904,21.84,21.84,11100.0
2012-05-15 12:15:00,26.05,26.05,25.99,25.99,6400.0,21.8484,21.8484,21.7981,21.7981,6400.0
2012-05-15 12:20:00,25.99,26.0,25.93,25.96,26700.0,21.7981,21.8065,21.7478,21.7729,26700.0
2012-05-15 12:25:00,25.96,26.09,25.96,26.09,13600.0,21.7729,21.882,21.7729,21.882,13600.0
2012-05-15 12:30:00,26.1,26.11,25.99,26.0,12800.0,21.8904,21.8987,21.7981,21.8065,12800.0
2012-05-15 12:35:00,26.0,26.04,26.0,26.01,32500.0,21.8065,21.84,21.8065,21.8149,32500.0
2012-05-15 12:40:00,26.01,26.01,25.97,25.99,7400.0,21.8149,21.8149,21.7813,21.7981,7400.0
2012-05-15 12:45:00,25.99,25.99,25.95,25.95,6400.0,21.7981,21.7981,21.7645,21.7645,6400.0
2012-05-15 12:50:00,25.95,25.96,25.89,25.9,4700.0,21.7645,21.7729,21.7142,21.7226,4700.0
2012-05-15 12:55:00,25.91,25.94,25.91,25.94,10900.0,21.731,21.7562,21.731,21.7562,10900.0
2012-05-15 13:00:00,25.94,25.97,25.94,25.97,3000.0,21.7562,21.7813,21.7562,21.7813,3000.0
2012-05-15 13:05:00,25.97,26.0,25.96,25.98,13100.0,21.7813,21.8065,21.7729,21.7897,13100.0
2012-05-15 13:10:00,25.98,26.01,25.97,26.0,20700.0,21.7897,21.8149,21.7813,21.8065,20700.0
2012-05-15 13:15:00,26.01,26.03,26.0,26.02,17800.0,21.8149,21.8316,21.8065,21.8233,17800.0
2012-05-15 13:20:00,26.03,26.08,26.03,26.08,11900.0,21.8316,21.8736,21.8316,21.8736,11900.0
2012-05-15 13:25:00,26.08,26.08,26.01,26.01,15300.0,21.8736,21.8736,21.8149,21.8149,15300.0
2012-05-15 13:30:00,26.0,26.0,25.91,25.91,9700.0,21.8065,21.8065,21.731,21.731,9700.0
2012-05-15 13:35:00,25.91,25.93,25.9,25.9,8200.0,21.731,21.7478,21.7226,21.7226,8200.0
2012-05-15 13:40:00,25.91,25.92,25.89,25.89,13300.0,21.731,21.7394,21.7142,21.7142,13300.0
2012-05-15 13:45:00,25.89,25.9,25.86,25.89,13400.0,21.7142,21.7226,21.6891,21.7142,13400.0
2012-05-15 13:50:00,25.89,25.9,25.84,25.84,16900.0,21.7142,21.7226,21.6723,21.6723,16900.0
2012-05-15 13:55:00,25.83,25.84,25.78,25.8,22800.0,21.6639,21.6723,21.622,21.6387,22800.0
2012-05-15 14:00:00,25.81,25.86,25.81,25.84,11000.0,21.6471,21.6891,21.6471,21.6723,11000.0
2012-05-15 14:05:00,25.85,25.86,25.83,25.86,5900.0,21.6807,21.6891,21.6639,21.6891,5900.0
2012-05-15 14:10:00,25.87,25.97,25.87,25.95,14200.0,21.6974,21.7813,21.6974,21.7645,14200.0
2012-05-15 14:15:00,25.95,25.96,25.92,25.92,15400.0,21.7645,21.7729,21.7394,21.7394,15400.0
2012-05-15 14:20:00,25.91,25.97,25.91,25.95,15500.0,21.731,21.7813,21.731,21.7645,15500.0
2012-05-15 14:25:00,25.95,25.96,25.89,25.93,13100.0,21.7645,21.7729,21.7142,21.7478,13100.0
2012-05-15 14:30:00,25.93,25.95,25.92,25.94,11800.0,21.7478,21.7645,21.7394,21.7562,11800.0
2012-05-15 14:35:00,25.94,25.95,25.86,25.9,21800.0,21.7562,21.7645,21.6891,21.7226,21800.0
2012-05-15 14:40:00,25.89,25.89,25.8,25.86,49600.0,21.7142,21.7142,21.6387,21.6891,49600.0
2012-05-15 14:45:00,25.86,25.87,25.76,25.76,30400.0,21.6891,21.6974,21.6052,21.6052,30400.0
2012-05-15 14:50:00,25.76,25.76,25.72,25.74,12400.0,21.6052,21.6052,21.5716,21.5884,12400.0
2012-05-15 14:55:00,25.73,25.73,25.7,25.7,10900.0,21.58,21.58,21.5549,21.5549,10900.0
2012-05-15 15:00:00,25.7,25.7,25.63,25.65,26800.0,21.5549,21.5549,21.4962,21.5129,26800.0
2012-05-15 15:05:00,25.65,25.66,25.57,25.61,17500.0,21.5129,21.5213,21.4458,21.4794,17500.0
2012-05-15 15:10:00,25.62,25.62,25.47,25.56,29300.0,21.4878,21.4878,21.362,21.4374,29300.0
2012-05-15 15:15:00,25.55,25.59,25.49,25.56,19800.0,21.4291,21.4626,21.3787,21.4374,19800.0
2012-05-15 15:20:00,25.56,25.57,25.51,25.57,15100.0,21.4374,21.4458,21.3955,21.4458,15100.0
2012-05-15 15:25:00,25.58,25.58,25.45,25.46,24900.0,21.4542,21.4542,21.3452,21.3536,24900.0
2012-05-15 15:30:00,25.46,25.57,25.46,25.57,29400.0,21.3536,21.4458,21.3536,21.4458,29400.0
2012-05-15 15:35:00,25.57,25.58,25.49,25.52,25400.0,21.4458,21.4542,21.3787,21.4039,25400.0
2012-05-15 15:40:00,25.53,25.62,25.49,25.49,33300.0,21.4123,21.4878,21.3787,21.3787,33300.0
2012-05-15 15:45:00,25.5,25.55,25.46,25.5,53200.0,21.3871,21.4291,21.3536,21.3871,53200.0
2012-05-15 15:50:00,25.49,25.54,25.46,25.54,54200.0,21.3787,21.4207,21.3536,21.4207,54200.0
2012-05-15 15:55:00,25.54,25.58,25.52,25.53,69600.0,21.4207,21.4542,21.4039,21.4123,69600.0
2012-05-16 09:30:00,25.74,25.83,25.72,25.8,24500.0,21.5884,21.6639,21.5716,21.6387,24500.0
2012-05-16 09:35:00,25.8,25.86,25.79,25.86,14000.0,21.6387,21.6891,21.6304,21.6891,14000.0
2012-05-16 09:40:00,25.85,25.88,25.72,25.76,18100.0,21.6807,21.7058,21.5716,21.6052,18100.0
2012-05-16 09:45:00,25.75,25.94,25.68,25.94,14100.0,21.5968,21.7562,21.5381,21.7562,14100.0
2012-05-16 09:50:00,25.94,26.03,25.94,25.95,8900.0,21.7562,21.8316,21.7562,21.7645,8900.0
2012-05-16 09:55:00,25.93,26.07,25.9,26.03,14200.0,21.7478,21.8652,21.7226,21.8316,14200.0
2012-05-16 10:00:00,26.05,26.1,25.91,25.91,26500.0,21.8484,21.8904,21.731,21.731,26500.0
2012-05-16 10:05:00,25.9,25.96,25.89,25.96,13800.0,21.7226,21.7729,21.7142,21.7729,13800.0
2012-05-16 10:10:00,25.94,25.96,25.92,25.92,13200.0,21.7562,21.7729,21.7394,21.7394,13200.0
2012-05-16 10:15:00,25.91,26.04,25.9,25.99,31300.0,21.731,21.84,21.7226,21.7981,31300.0
2012-05-16 10:20:00,25.99,26.08,25.99,26.04,14500.0,21.7981,21.8736,21.7981,21.84,14500.0
2012-05-16 10:25:00,26.04,26.08,25.95,25.96,15900.0,21.84,21.8736,21.7645,21.7729,15900.0
2012-05-16 10:30:00,25.96,26.0,25.94,25.96,7400.0,21.7729,21.8065,21.7562,21.7729,7400.0
2012-05-16 10:35:00,25.97,25.99,25.88,25.9,10900.0,21.7813,21.7981,21.7058,21.7226,10900.0
2012-05-16 10:40:00,25.92,26.03,25.89,26.03,26400.0,21.7394,21.8316,21.7142,21.8316,26400.0
2012-05-16 10:45:00,26.03,26.03,25.98,25.98,3800.0,21.8316,21.8316,21.7897,21.7897,3800.0
2012-05-16 10:50:00,25.98,25.99,25.92,25.96,27400.0,21.7897,21.7981,21.7394,21.7729,27400.0
2012-05-16 10:55:00,25.97,25.97,25.86,25.87,29100.0,21.7813,21.7813,21.6891,21.6974,29100.0
2012-05-16 11:00:00,25.87,25.94,25.87,25.93,10300.0,21.6974,21.7562,21.6974,21.7478,10300.0
2012-05-16 11:05:00,25.92,25.92,25.72,25.76,31100.0,21.7394,21.7394,21.5716,21.6052,31100.0
2012-05-16 11:10:00,25.79,25.83,25.74,25.75,29300.0,21.6304,21.6639,21.5884,21.5968,29300.0
2012-05-16 11:15:00,25.74,25.75,25.66,25.68,27900.0,21.5884,21.5968,21.5213,21.5381,27900.0
2012-05-16 11:20:00,25.68,25.68,25.62,25.65,9000.0,21.5381,21.5381,21.4878,21.5129,9000.0
2012-05-16 11:25:00,25.66,25.7,25.64,25.64,14700.0,21.5213,21.5549,21.5045,21.5045,14700.0
2012-05-16 11:30:00,25.65,25.72,25.65,25.69,11800.0,21.5129,21.5716,21.5129,21.5465,11800.0
2012-05-16 11:35:00,25.68,25.73,25.67,25.69,9500.0,21.5381,21.58,21.5297,21.5465,9500.0
2012-05-16 11:40:00,25.69,25.69,25.58,25.67,33900.0,21.5465,21.5465,21.4542,21.5297,33900.0
2012-05-16 11:45:00,25.67,25.67,25.6,25.63,16300.0,21.5297,21.5297,21.471,21.4962,16300.0
2012-05-16 11:50:00,25.65,25.7,25.62,25.66,11900.0,21.5129,21.5549,21.4878,21.5213,11900.0
2012-05-16 11:55:00,25.65,25.67,25.62,25.64,8000.0,21.5129,21.5297,21.4878,21.5045,8000.0
2012-05-16 12:00:00,25.64,25.66,25.63,25.63,3900.0,21.5045,21.5213,21.4962,21.4962,3900.0
2012-05-16 12:05:00,25.63,25.63,25.58,25.62,8400.0,21.4962,21.4962,21.4542,21.4878,8400.0
2012-05-16 12:10:00,25.63,25.67,25.62,25.63,6600.0,21.4962,21.5297,21.4878,21.4962,6600.0
2012-05-16 12:15:00,25.63,25.66,25.59,25.61,14500.0,21.4962,21.5213,21.4626,21.4794,14500.0
2012-05-16 12:20:00,25.61,25.63,25.58,25.58,5900.0,21.4794,21.4962,21.4542,21.4542,5900.0
2012-05-16 12:25:00,25.59,25.62,25.54,25.62,7900.0,21.4626,21.4878,21.4207,21.4878,7900.0
2012-05-16 12:30:00,25.61,25.65,25.59,25.62,9000.0,21.4794,21.5129,21.4626,21.4878,9000.0
2012-05-16 12:35:00,25.61,25.64,25.61,25.62,4900.0,21.4794,21.5045,21.4794,21.4878,4900.0
2012-05-16 12:40:00,25.63,25.64,25.57,25.57,4900.0,21.4962,21.5045,21.4458,21.4458,4900.0
2012-05-16 12:45:00,25.57,25.62,25.56,25.57,12500.0,21.4458,21.4878,21.4374,21.4458,12500.0
2012-05-16 12:50:00,25.56,25.6,25.55,25.56,4700.0,21.4374,21.471,21.4291,21.4374,4700.0
2012-05-16 12:55:00,25.57,25.57,25.52,25.53,3800.0,21.4458,21.4458,21.4039,21.4123,3800.0
2012-05-16 13:00:00,25.52,25.52,25.48,25.48,10200.0,21.4039,21.4039,21.3704,21.3704,10200.0
2012-05-16 13:05:00,25.48,25.49,25.44,25.46,9900.0,21.3704,21.3787,21.3368,21.3536,9900.0
2012-05-16 13:10:00,25.48,25.52,25.47,25.52,2300.0,21.3704,21.4039,21.362,21.4039,2300.0
2012-05-16 13:15:00,25.53,25.59,25.52,25.56,20000.0,21.4123,21.4626,21.4039,21.4374,20000.0
2012-05-16 13:20:00,25.55,25.55,25.51,25.52,8800.0,21.4291,21.4291,21.3955,21.4039,8800.0
2012-05-16 13:25:00,25.52,25.55,25.49,25.5,7700.0,21.4039,21.4291,21.3787,21.3871,7700.0
2012-05-16 13:30:00,25.5,25.5,25.45,25.48,7800.0,21.3871,21.3871,21.3452,21.3704,7800.0
2012-05-16 13:35:00,25.47,25.47,25.43,25.46,7700.0,21.362,21.362,21.3284,21.3536,7700.0
2012-05-16 13:40:00,25.46,25.46,25.42,25.43,10900.0,21.3536,21.3536,21.32,21.3284,10900.0
2012-05-16 13:45:00,25.43,25.47,25.42,25.47,13800.0,21.3284,21.362,21.32,21.362,13800.0
2012-05-16 13:50:00,25.47,25.48,25.44,25.45,17600.0,21.362,21.3704,21.3368,21.3452,17600.0
2012-05-16 13:55:00,25.44,25.53,25.43,25.53,7900.0,21.3368,21.4123,21.3284,21.4123,7900.0
2012-05-16 14:00:00,25.53,25.64,25.5,25.5,22500.0,21.4123,21.5045,21.3871,21.3871,22500.0
2012-05-16 14:05:00,25.49,25.51,25.45,25.48,26400.0,21.3787,21.3955,21.3452,21.3704,26400.0
2012-05-16 14:10:00,25.48,25.48,25.4,25.4,20100.0,21.3704,21.3704,21.3033,21.3033,20100.0
2012-05-16 14:15:00,25.39,25.44,25.33,25.34,29500.0,21.2949,21.3368,21.2445,21.2529,29500.0
2012-05-16 14:20:00,25.34,25.34,25.25,25.25,44100.0,21.2529,21.2529,21.1774,21.1774,44100.0
2012-05-16 14:25:00,25.25,25.27,25.21,25.26,29900.0,21.1774,21.1942,21.1439,21.1858,29900.0
2012-05-16 14:30:00,25.27,25.33,25.26,25.28,36000.0,21.1942,21.2445,21.1858,21.2026,36000.0
2012-05-16 14:35:00,25.27,25.29,25.26,25.26,26500.0,21.1942,21.211,21.1858,21.1858,26500.0
2012-05-16 14:40:00,25.25,25.34,25.23,25.29,24000.0,21.1774,21.2529,21.1607,21.211,24000.0
2012-05-16 14:45:00,25.3,25.4,25.27,25.38,20600.0,21.2194,21.3033,21.1942,21.2865,20600.0
2012-05-16 14:50:00,25.38,25.39,25.31,25.33,11300.0,21.2865,21.2949,21.2278,21.2445,11300.0
2012-05-16 14:55:00,25.33,25.43,25.32,25.38,16400.0,21.2445,21.3284,21.2362,21.2865,16400.0
2012-05-16 15:00:00,25.38,25.4,25.32,25.33,16200.0,21.2865,21.3033,21.2362,21.2445,16200.0
2012-05-16 15:05:00,25.33,25.37,25.29,25.29,21500.0,21.2445,21.2781,21.211,21.211,21500.0
2012-05-16 15:10:00,25.3,25.3,25.16,25.16,44900.0,21.2194,21.2194,21.102,21.102,44900.0
2012-05-16 15:15:00,25.17,25.23,25.15,25.18,52200.0,21.1104,21.1607,21.0936,21.1187,52200.0
2012-05-16 15:20:00,25.18,25.19,25.15,25.16,44000.0,21.1187,21.1271,21.0936,21.102,44000.0
2012-05-16 15:25:00,25.16,25.19,25.14,25.14,36100.0,21.102,21.1271,21.0852,21.0852,36100.0
2012-05-16 15:30:00,25.14,25.16,25.09,25.15,60500.0,21.0852,21.102,21.0433,21.0936,60500.0
2012-05-16 15:35:00,25.15,25.19,25.14,25.15,30000.0,21.0936,21.1271,21.0852,21.0936,30000.0
2012-05-16 15:40:00,25.14,25.15,25.1,25.11,30700.0,21.0852,21.0936,21.0516,21.06,30700.0
2012-05-16 15:45:00,25.11,25.11,25.06,25.06,80400.0,21.06,21.06,21.0181,21.0181,80400.0
2012-05-16 15:50:00,25.05,25.09,25.0,25.02,92900.0,21.0097,21.0433,20.9678,20.9845,92900.0
2012-05-16 15:55:00,25.01,25.09,25.0,25.04,174300.0,20.9762,21.0433,20.9678,21.0013,174300.0
2012-05-17 09:30:00,25.28,25.35,25.17,25.26,30900.0,21.2026,21.2613,21.1104,21.1858,30900.0
2012-05-17 09:35:00,25.25,25.27,25.15,25.15,13200.0,21.1774,21.1942,21.0936,21.0936,13200.0
2012-05-17 09:40:00,25.11,25.13,25.02,25.1,14100.0,21.06,21.0768,20.9845,21.0516,14100.0
2012-05-17 09:45:00,25.1,25.13,25.0,25.02,19900.0,21.0516,21.0768,20.9678,20.9845,19900.0
2012-05-17 09:50:00,25.02,25.03,24.86,24.94,33200.0,20.9845,20.9929,20.8504,20.9174,33200.0
2012-05-17 09:55:00,24.95,24.98,24.9,24.9,7000.0,20.9258,20.951,20.8839,20.8839,7000.0
2012-05-17 10:00:00,24.91,24.91,24.77,24.84,16700.0,20.8923,20.8923,20.7749,20.8336,16700.0
2012-05-17 10:05:00,24.82,24.91,24.82,24.91,18100.0,20.8168,20.8923,20.8168,20.8923,18100.0
2012-05-17 10:10:00,24.92,24.97,24.86,24.94,13900.0,20.9007,20.9426,20.8504,20.9174,13900.0
2012-05-17 10:15:00,24.93,25.07,24.93,25.07,16900.0,20.9091,21.0265,20.9091,21.0265,16900.0
2012-05-17 10:20:00,25.07,25.12,25.02,25.03,7100.0,21.0265,21.0684,20.9845,20.9929,7100.0
2012-05-17 10:25:00,25.03,25.05,24.95,24.99,6400.0,20.9929,21.0097,20.9258,20.9594,6400.0
2012-05-17 10:30:00,24.99,24.99,24.87,24.89,11900.0,20.9594,20.9594,20.8587,20.8755,11900.0
2012-05-17 10:35:00,24.9,24.92,24.84,24.91,48500.0,20.8839,20.9007,20.8336,20.8923,48500.0
2012-05-17 10:40:00,24.93,24.97,24.88,24.9,15600.0,20.9091,20.9426,20.8671,20.8839,15600.0
2012-05-17 10:45:00,24.89,24.91,24.82,24.86,13200.0,20.8755,20.8923,20.8168,20.8504,13200.0
2012-05-17 10:50:00,24.86,24.98,24.83,24.98,15000.0,20.8504,20.951,20.8252,20.951,15000.0
2012-05-17 10:55:00,24.97,24.97,24.86,24.9,10600.0,20.9426,20.9426,20.8504,20.8839,10600.0
2012-05-17 11:00:00,24.91,24.91,24.84,24.86,13400.0,20.8923,20.8923,20.8336,20.8504,13400.0
2012-05-17 11:05:00,24.86,24.93,24.85,24.91,14800.0,20.8504,20.9091,20.842,20.8923,14800.0
2012-05-17 11:10:00,24.9,24.9,24.84,24.86,14800.0,20.8839,20.8839,20.8336,20.8504,14800.0
2012-05-17 11:15:00,24.86,24.86,24.8,24.85,12600.0,20.8504,20.8504,20.8,20.842,12600.0
2012-05-17 11:20:00,24.85,24.85,24.73,24.74,21700.0,20.842,20.842,20.7413,20.7497,21700.0
2012-05-17 11:25:00,24.74,24.8,24.64,24.66,40200.0,20.7497,20.8,20.6658,20.6826,40200.0
2012-05-17 11:30:00,24.66,24.74,24.66,24.66,18300.0,20.6826,20.7497,20.6826,20.6826,18300.0
2012-05-17 11:35:00,24.67,24.67,24.61,24.63,16600.0,20.691,20.691,20.6407,20.6574,16600.0
2012-05-17 11:40:00,24.62,24.62,24.55,24.59,12200.0,20.6491,20.6491,20.5904,20.6239,12200.0
2012-05-17 11:45:00,24.61,24.62,24.55,24.55,32900.0,20.6407,20.6491,20.5904,20.5904,32900.0
2012-05-17 11:50:00,24.55,24.57,24.51,24.54,15000.0,20.5904,20.6071,20.5568,20.582,15000.0
2012-05-17 11:55:00,24.54,24.54,24.5,24.52,34500.0,20.582,20.582,20.5484,20.5652,34500.0
2012-05-17 12:00:00,24.51,24.52,24.45,24.45,20700.0,20.5568,20.5652,20.5065,20.5065,20700.0
2012-05-17 12:05:00,24.45,24.45,24.36,24.36,23000.0,20.5065,20.5065,20.431,20.431,23000.0
2012-05-17 12:10:00,24.36,24.37,24.31,24.33,16700.0,20.431,20.4394,20.3891,20.4058,16700.0
2012-05-17 12:15:00,24.34,24.38,24.33,24.38,18400.0,20.4142,20.4478,20.4058,20.4478,18400.0
2012-05-17 12:20:00,24.39,24.47,24.33,24.45,19000.0,20.4562,20.5233,20.4058,20.5065,19000.0
2012-05-17 12:25:00,24.45,24.49,24.41,24.41,14500.0,20.5065,20.54,20.4729,20.4729,14500.0
2012-05-17 12:30:00,24.42,24.43,24.38,24.4,20600.0,20.4813,20.4897,20.4478,20.4645,20600.0
2012-05-17 12:35:00,24.4,24.42,24.35,24.37,13800.0,20.4645,20.4813,20.4226,20.4394,13800.0
2012-05-17 12:40:00,24.38,24.52,24.38,24.45,30200.0,20.4478,20.5652,20.4478,20.5065,30200.0
2012-05-17 12:45:00,24.45,24.46,24.39,24.46,15000.0,20.5065,20.5149,20.4562,20.5149,15000.0
2012-05-17 12:50:00,24.46,24.46,24.35,24.35,13300.0,20.5149,20.5149,20.4226,20.4226,13300.0
2012-05-17 12:55:00,24.36,24.41,24.36,24.36,12100.0,20.431,20.4729,20.431,20.431,12100.0
2012-05-17 13:00:00,24.38,24.51,24.37,24.48,42000.0,20.4478,20.5568,20.4394,20.5316,42000.0
2012-05-17 13:05:00,24.49,24.54,24.49,24.51,12700.0,20.54,20.582,20.54,20.5568,12700.0
2012-05-17 13:10:00,24.52,24.57,24.52,24.52,18700.0,20.5652,20.6071,20.5652,20.5652,18700.0
2012-05-17 13:15:00,24.53,24.59,24.51,24.59,15100.0,20.5736,20.6239,20.5568,20.6239,15100.0
2012-05-17 13:20:00,24.6,24.62,24.57,24.59,11100.0,20.6323,20.6491,20.6071,20.6239,11100.0
2012-05-17 13:25:00,24.6,24.61,24.54,24.55,24700.0,20.6323,20.6407,20.582,20.5904,24700.0
2012-05-17 13:30:00,24.55,24.55,24.47,24.47,25000.0,20.5904,20.5904,20.5233,20.5233,25000.0
2012-05-17 13:35:00,24.48,24.53,24.47,24.51,47300.0,20.5316,20.5736,20.5233,20.5568,47300.0
2012-05-17 13:40:00,24.52,24.56,24.51,24.51,30000.0,20.5652,20.5987,20.5568,20.5568,30000.0
2012-05-17 13:45:00,24.51,24.51,24.43,24.43,20400.0,20.5568,20.5568,20.4897,20.4897,20400.0
2012-05-17 13:50:00,24.45,24.51,24.44,24.49,13300.0,20.5065,20.5568,20.4981,20.54,13300.0
2012-05-17 13:55:00,24.49,24.51,24.45,24.45,12300.0,20.54,20.5568,20.5065,20.5065,12300.0
2012-05-17 14:00:00,24.45,24.47,24.41,24.46,19400.0,20.5065,20.5233,20.4729,20.5149,19400.0
2012-05-17 14:05:00,24.46,24.48,24.39,24.41,23000.0,20.5149,20.5316,20.4562,20.4729,23000.0
2012-05-17 14:10:00,24.41,24.47,24.35,24.35,26800.0,20.4729,20.5233,20.4226,20.4226,26800.0
2012-05-17 14:15:00,24.33,24.37,24.33,24.35,19700.0,20.4058,20.4394,20.4058,20.4226,19700.0
2012-05-17 14:20:00,24.36,24.45,24.34,24.41,15100.0,20.431,20.5065,20.4142,20.4729,15100.0
2012-05-17 14:25:00,24.41,24.43,24.36,24.38,11100.0,20.4729,20.4897,20.431,20.4478,11100.0
2012-05-17 14:30:00,24.38,24.41,24.35,24.35,11600.0,20.4478,20.4729,20.4226,20.4226,11600.0
2012-05-17 14:35:00,24.33,24.35,24.29,24.32,16500.0,20.4058,20.4226,20.3723,20.3974,16500.0
2012-05-17 14:40:00,24.32,24.36,24.28,24.36,12700.0,20.3974,20.431,20.3639,20.431,12700.0
2012-05-17 14:45:00,24.36,24.36,24.28,24.31,39100.0,20.431,20.431,20.3639,20.3891,39100.0
2012-05-17 14:50:00,24.31,24.31,24.28,24.29,19700.0,20.3891,20.3891,20.3639,20.3723,19700.0
2012-05-17 14:55:00,24.29,24.32,24.28,24.31,20400.0,20.3723,20.3974,20.3639,20.3891,20400.0
2012-05-17 15:00:00,24.3,24.38,24.29,24.36,21000.0,20.3807,20.4478,20.3723,20.431,21000.0
2012-05-17 15:05:00,24.37,24.4,24.3,24.31,36700.0,20.4394,20.4645,20.3807,20.3891,36700.0
2012-05-17 15:10:00,24.3,24.36,24.26,24.34,28100.0,20.3807,20.431,20.3471,20.4142,28100.0
2012-05-17 15:15:00,24.34,24.34,24.28,24.28,21500.0,20.4142,20.4142,20.3639,20.3639,21500.0
2012-05-17 15:20:00,24.28,24.35,24.28,24.3,31200.0,20.3639,20.4226,20.3639,20.3807,31200.0
2012-05-17 15:25:00,24.31,24.32,24.27,24.27,18000.0,20.3891,20.3974,20.3555,20.3555,18000.0
2012-05-17 15:30:00,24.28,24.29,24.22,24.27,33700.0,20.3639,20.3723,20.3136,20.3555,33700.0
2012-05-17 15:35:00,24.27,24.28,24.21,24.22,72600.0,20.3555,20.3639,20.3052,20.3136,72600.0
2012-05-17 15:40:00,24.23,24.23,24.17,24.2,45200.0,20.322,20.322,20.2716,20.2968,45200.0
2012-05-17 15:45:00,24.2,24.26,24.18,24.24,53300.0,20.2968,20.3471,20.28,20.3304,53300.0
2012-05-17 15:50:00,24.23,24.27,24.21,24.22,91600.0,20.322,20.3555,20.3052,20.3136,91600.0
2012-05-17 15:55:00,24.23,24.25,24.08,24.15,438400.0,20.322,20.3387,20.1962,20.2549,438400.0
2012-05-18 09:30:00,24.28,24.28,24.16,24.16,31800.0,20.4507,20.4507,20.3496,20.3496,31800.0
2012-05-18 09:35:00,24.12,24.13,23.93,23.93,24900.0,20.3159,20.3244,20.1559,20.1559,24900.0
2012-05-18 09:40:00,23.93,23.95,23.79,23.8,44600.0,20.1559,20.1727,20.038,20.0464,44600.0
2012-05-18 09:45:00,23.8,23.86,23.69,23.83,55000.0,20.0464,20.0969,19.9538,20.0717,55000.0
2012-05-18 09:50:00,23.83,23.87,23.78,23.84,22300.0,20.0717,20.1054,20.0296,20.0801,22300.0
2012-05-18 09:55:00,23.83,23.87,23.82,23.83,16600.0,20.0717,20.1054,20.0632,20.0717,16600.0
2012-05-18 10:00:00,23.84,23.95,23.82,23.91,29900.0,20.0801,20.1727,20.0632,20.1391,29900.0
2012-05-18 10:05:00,23.9,23.97,23.9,23.91,22900.0,20.1306,20.1896,20.1306,20.1391,22900.0
2012-05-18 10:10:00,23.91,23.96,23.9,23.95,12400.0,20.1391,20.1812,20.1306,20.1727,12400.0
2012-05-18 10:15:00,23.96,23.96,23.84,23.85,14800.0,20.1812,20.1812,20.0801,20.0885,14800.0
2012-05-18 10:20:00,23.85,23.89,23.83,23.87,19400.0,20.0885,20.1222,20.0717,20.1054,19400.0
2012-05-18 10:25:00,23.86,23.88,23.82,23.88,17700.0,20.0969,20.1138,20.0632,20.1138,17700.0
2012-05-18 10:30:00,23.88,23.93,23.81,23.92,20500.0,20.1138,20.1559,20.0548,20.1475,20500.0
2012-05-18 10:35:00,23.91,23.92,23.81,23.92,17700.0,20.1391,20.1475,20.0548,20.1475,17700.0
2012-05-18 10:40:00,23.93,23.95,23.85,23.91,22800.0,20.1559,20.1727,20.0885,20.1391,22800.0
2012-05-18 10:45:00,23.92,24.0,23.89,23.99,19600.0,20.1475,20.2149,20.1222,20.2064,19600.0
2012-05-18 10:50:00,23.99,24.07,23.98,24.07,25000.0,20.2064,20.2738,20.198,20.2738,25000.0
2012-05-18 10:55:00,24.06,24.06,23.96,23.96,15300.0,20.2654,20.2654,20.1812,20.1812,15300.0
2012-05-18 11:00:00,23.96,23.99,23.87,23.89,27800.0,20.1812,20.2064,20.1054,20.1222,27800.0
2012-05-18 11:05:00,23.89,23.89,23.79,23.8,28700.0,20.1222,20.1222,20.038,20.0464,28700.0
2012-05-18 11:10:00,23.8,23.82,23.72,23.76,17000.0,20.0464,20.0632,19.979,20.0127,17000.0
2012-05-18 11:15:00,23.76,23.76,23.69,23.71,15300.0,20.0127,20.0127,19.9538,19.9706,15300.0
2012-05-18 11:20:00,23.71,23.71,23.61,23.61,30900.0,19.9706,19.9706,19.8864,19.8864,30900.0
2012-05-18 11:25:00,23.62,23.71,23.62,23.63,20200.0,19.8948,19.9706,19.8948,19.9032,20200.0
2012-05-18 11:30:00,23.64,23.69,23.58,23.62,25600.0,19.9116,19.9538,19.8611,19.8948,25600.0
2012-05-18 11:35:00,23.63,23.63,23.5,23.6,18900.0,19.9032,19.9032,19.7937,19.8779,18900.0
2012-05-18 11:40:00,23.6,23.62,23.51,23.54,29400.0,19.8779,19.8948,19.8021,19.8274,29400.0
2012-05-18 11:45:00,23.54,23.54,23.4,23.4,36800.0,19.8274,19.8274,19.7095,19.7095,36800.0
2012-05-18 11:50:00,23.39,23.39,23.32,23.33,28800.0,19.7011,19.7011,19.6421,19.6505,28800.0
2012-05-18 11:55:00,23.33,23.41,23.26,23.41,77700.0,19.6505,19.7179,19.5916,19.7179,77700.0
2012-05-18 12:00:00,23.42,23.53,23.41,23.53,21100.0,19.7263,19.819,19.7179,19.819,21100.0
2012-05-18 12:05:00,23.52,23.54,23.43,23.45,34300.0,19.8106,19.8274,19.7348,19.7516,34300.0
2012-05-18 12:10:00,23.45,23.54,23.45,23.5,25700.0,19.7516,19.8274,19.7516,19.7937,25700.0
2012-05-18 12:15:00,23.51,23.52,23.48,23.51,19400.0,19.8021,19.8106,19.7769,19.8021,19400.0
2012-05-18 12:20:00,23.51,23.53,23.5,23.52,15300.0,19.8021,19.819,19.7937,19.8106,15300.0
2012-05-18 12:25:00,23.52,23.57,23.49,23.56,18800.0,19.8106,19.8527,19.7853,19.8443,18800.0
2012-05-18 12:30:00,23.55,23.6,23.55,23.55,21500.0,19.8358,19.8779,19.8358,19.8358,21500.0
2012-05-18 12:35:00,23.55,23.61,23.54,23.61,25000.0,19.8358,19.8864,19.8274,19.8864,25000.0
2012-05-18 12:40:00,23.62,23.68,23.59,23.59,21100.0,19.8948,19.9453,19.8695,19.8695,21100.0
2012-05-18 12:45:00,23.59,23.6,23.56,23.59,18100.0,19.8695,19.8779,19.8443,19.8695,18100.0
2012-05-18 12:50:00,23.59,23.61,23.58,23.58,11300.0,19.8695,19.8864,19.8611,19.8611,11300.0
2012-05-18 12:55:00,23.58,23.62,23.58,23.6,19200.0,19.8611,19.8948,19.8611,19.8779,19200.0
2012-05-18 13:00:00,23.6,23.6,23.54,23.54,36200.0,19.8779,19.8779,19.8274,19.8274,36200.0
2012-05-18 13:05:00,23.53,23.54,23.48,23.52,31900.0,19.819,19.8274,19.7769,19.8106,31900.0
2012-05-18 13:10:00,23.53,23.56,23.51,23.51,33800.0,19.819,19.8443,19.8021,19.8021,33800.0
2012-05-18 13:15:00,23.52,23.56,23.5,23.52,27900.0,19.8106,19.8443,19.7937,19.8106,27900.0
2012-05-18 13:20:00,23.52,23.52,23.46,23.46,18300.0,19.8106,19.8106,19.76,19.76,18300.0
2012-05-18 13:25:00,23.47,23.48,23.44,23.44,15600.0,19.7684,19.7769,19.7432,19.7432,15600.0
2012-05-18 13:30:00,23.45,23.45,23.38,23.38,46300.0,19.7516,19.7516,19.6926,19.6926,46300.0
2012-05-18 13:35:00,23.38,23.39,23.31,23.32,28800.0,19.6926,19.7011,19.6337,19.6421,28800.0
2012-05-18 13:40:00,23.31,23.4,23.31,23.35,27200.0,19.6337,19.7095,19.6337,19.6674,27200.0
2012-05-18 13:45:00,23.34,23.38,23.32,23.38,12000.0,19.659,19.6926,19.6421,19.6926,12000.0
2012-05-18 13:50:00,23.39,23.4,23.3,23.35,19700.0,19.7011,19.7095,19.6253,19.6674,19700.0
2012-05-18 13:55:00,23.37,23.4,23.37,23.37,15400.0,19.6842,19.7095,19.6842,19.6842,15400.0
2012-05-18 14:00:00,23.38,23.41,23.36,23.4,18200.0,19.6926,19.7179,19.6758,19.7095,18200.0
2012-05-18 14:05:00,23.4,23.43,23.37,23.39,22400.0,19.7095,19.7348,19.6842,19.7011,22400.0
2012-05-18 14:10:00,23.39,23.45,23.38,23.45,16700.0,19.7011,19.7516,19.6926,19.7516,16700.0
2012-05-18 14:15:00,23.45,23.47,23.43,23.43,25900.0,19.7516,19.7684,19.7348,19.7348,25900.0
2012-05-18 14:20:00,23.44,23.45,23.38,23.4,20900.0,19.7432,19.7516,19.6926,19.7095,20900.0
2012-05-18 14:25:00,23.39,23.46,23.39,23.46,15000.0,19.7011,19.76,19.7011,19.76,15000.0
2012-05-18 14:30:00,23.46,23.46,23.37,23.39,25400.0,19.76,19.76,19.6842,19.7011,25400.0
2012-05-18 14:35:00,23.39,23.4,23.35,23.36,32600.0,19.7011,19.7095,19.6674,19.6758,32600.0
2012-05-18 14:40:00,23.36,23.36,23.29,23.29,31500.0,19.6758,19.6758,19.6168,19.6168,31500.0
2012-05-18 14:45:00,23.29,23.36,23.29,23.35,33000.0,19.6168,19.6758,19.6168,19.6674,33000.0
2012-05-18 14:50:00,23.35,23.51,23.35,23.49,67100.0,19.6674,19.8021,19.6674,19.7853,67100.0
2012-05-18 14:55:00,23.48,23.51,23.45,23.46,44100.0,19.7769,19.8021,19.7516,19.76,44100.0
2012-05-18 15:00:00,23.46,23.48,23.39,23.46,41600.0,19.76,19.7769,19.7011,19.76,41600.0
2012-05-18 15:05:00,23.47,23.53,23.45,23.48,32600.0,19.7684,19.819,19.7516,19.7769,32600.0
2012-05-18 15:10:00,23.49,23.58,23.49,23.55,23600.0,19.7853,19.8611,19.7853,19.8358,23600.0
2012-05-18 15:15:00,23.55,23.55,23.5,23.51,26200.0,19.8358,19.8358,19.7937,19.8021,26200.0
2012-05-18 15:20:00,23.51,23.51,23.44,23.45,28000.0,19.8021,19.8021,19.7432,19.7516,28000.0
2012-05-18 15:25:00,23.44,23.46,23.41,23.43,22600.0,19.7432,19.76,19.7179,19.7348,22600.0
2012-05-18 15:30:00,23.44,23.47,23.41,23.41,29600.0,19.7432,19.7684,19.7179,19.7179,29600.0
2012-05-18 15:35:00,23.42,23.48,23.39,23.46,39000.0,19.7263,19.7769,19.7011,19.76,39000.0
2012-05-18 15:40:00,23.46,23.46,23.38,23.39,45400.0,19.76,19.76,19.6926,19.7011,45400.0
2012-05-18 15:45:00,23.38,23.43,23.37,23.41,55000.0,19.6926,19.7348,19.6842,19.7179,55000.0
2012-05-18 15:50:00,23.4,23.45,23.38,23.4,81900.0,19.7095,19.7516,19.6926,19.7095,81900.0
2012-05-18 15:55:00,23.4,23.47,23.4,23.46,79100.0,19.7095,19.7684,19.7095,19.76,79100.0
2012-05-21 09:30:00,23.87,23.9,23.68,23.76,88800.0,20.1054,20.1306,19.9453,20.0127,88800.0
2012-05-21 09:35:00,23.75,23.84,23.68,23.84,16600.0,20.0043,20.0801,19.9453,20.0801,16600.0
2012-05-21 09:40:00,23.84,23.86,23.75,23.85,19300.0,20.0801,20.0969,20.0043,20.0885,19300.0
2012-05-21 09:45:00,23.85,23.88,23.79,23.79,16100.0,20.0885,20.1138,20.038,20.038,16100.0
2012-05-21 09:50:00,23.77,23.77,23.54,23.54,14700.0,20.0211,20.0211,19.8274,19.8274,14700.0
2012-05-21 09:55:00,23.55,23.68,23.52,23.68,22000.0,19.8358,19.9453,19.8106,19.9453,22000.0
2012-05-21 10:00:00,23.68,23.69,23.62,23.68,18000.0,19.9453,19.9538,19.8948,19.9453,18000.0
2012-05-21 10:05:00,23.65,23.74,23.64,23.74,10900.0,19.9201,19.9959,19.9116,19.9959,10900.0
2012-05-21 10:10:00,23.73,23.75,23.64,23.67,34200.0,19.9874,20.0043,19.9116,19.9369,34200.0
2012-05-21 10:15:00,23.68,23.81,23.68,23.78,17300.0,19.9453,20.0548,19.9453,20.0296,17300.0
2012-05-21 10:20:00,23.77,23.8,23.77,23.79,8700.0,20.0211,20.0464,20.0211,20.038,8700.0
2012-05-21 10:25:00,23.77,23.88,23.76,23.88,21700.0,20.0211,20.1138,20.0127,20.1138,21700.0
2012-05-21 10:30:00,23.89,23.96,23.87,23.95,19700.0,20.1222,20.1812,20.1054,20.1727,19700.0
2012-05-21 10:35:00,23.95,23.95,23.88,23.89,17600.0,20.1727,20.1727,20.1138,20.1222,17600.0
2012-05-21 10:40:00,23.89,23.9,23.87,23.89,46900.0,20.1222,20.1306,20.1054,20.1222,46900.0
2012-05-21 10:45:00,23.89,23.92,23.89,23.91,18900.0,20.1222,20.1475,20.1222,20.1391,18900.0
2012-05-21 10:50:00,23.9,23.97,23.9,23.97,16600.0,20.1306,20.1896,20.1306,20.1896,16600.0
2012-05-21 10:55:00,23.97,24.05,23.97,24.05,15400.0,20.1896,20.257,20.1896,20.257,15400.0
2012-05-21 11:00:00,24.05,24.08,24.01,24.02,18200.0,20.257,20.2822,20.2233,20.2317,18200.0
2012-05-21 11:05:00,24.01,24.02,23.99,24.0,4000.0,20.2233,20.2317,20.2064,20.2149,4000.0
2012-05-21 11:10:00,24.0,24.02,23.97,24.02,14900.0,20.2149,20.2317,20.1896,20.2317,14900.0
2012-05-21 11:15:00,24.03,24.08,24.03,24.05,23000.0,20.2401,20.2822,20.2401,20.257,23000.0
2012-05-21 11:20:00,24.04,24.05,24.0,24.0,22700.0,20.2486,20.257,20.2149,20.2149,22700.0
2012-05-21 11:25:00,24.01,24.01,23.95,24.01,33300.0,20.2233,20.2233,20.1727,20.2233,33300.0
2012-05-21 11:30:00,24.0,24.0,23.96,23.96,5400.0,20.2149,20.2149,20.1812,20.1812,5400.0
2012-05-21 11:35:00,23.96,23.99,23.94,23.94,9200.0,20.1812,20.2064,20.1643,20.1643,9200.0
2012-05-21 11:40:00,23.93,23.95,23.91,23.95,7200.0,20.1559,20.1727,20.1391,20.1727,7200.0
2012-05-21 11:45:00,23.94,23.97,23.94,23.94,31900.0,20.1643,20.1896,20.1643,20.1643,31900.0
2012-05-21 11:50:00,23.93,23.93,23.9,23.92,9200.0,20.1559,20.1559,20.1306,20.1475,9200.0
2012-05-21 11:55:00,23.93,23.96,23.93,23.95,7700.0,20.1559,20.1812,20.1559,20.1727,7700.0
2012-05-21 12:00:00,23.95,24.01,23.92,24.01,7500.0,20.1727,20.2233,20.1475,20.2233,7500.0
2012-05-21 12:05:00,24.02,24.04,23.96,23.98,6300.0,20.2317,20.2486,20.1812,20.198,6300.0
2012-05-21 12:10:00,23.99,24.01,23.97,23.97,18900.0,20.2064,20.2233,20.1896,20.1896,18900.0
2012-05-21 12:15:00,23.98,24.04,23.97,24.03,27100.0,20.198,20.2486,20.1896,20.2401,27100.0
2012-05-21 12:20:00,24.03,24.06,24.03,24.05,12500.0,20.2401,20.2654,20.2401,20.257,12500.0
2012-05-21 12:25:00,24.05,24.08,24.05,24.07,7300.0,20.257,20.2822,20.257,20.2738,7300.0
2012-05-21 12:30:00,24.06,24.06,24.0,24.01,15900.0,20.2654,20.2654,20.2149,20.2233,15900.0
2012-05-21 12:35:00,24.0,24.04,23.99,24.03,60600.0,20.2149,20.2486,20.2064,20.2401,60600.0
2012-05-21 12:40:00,24.03,24.03,24.01,24.02,44900.0,20.2401,20.2401,20.2233,20.2317,44900.0
2012-05-21 12:45:00,24.02,24.02,23.99,24.0,15900.0,20.2317,20.2317,20.2064,20.2149,15900.0
2012-05-21 12:50:00,24.01,24.01,23.96,23.98,6400.0,20.2233,20.2233,20.1812,20.198,6400.0
2012-05-21 12:55:00,23.98,23.98,23.95,23.98,8100.0,20.198,20.198,20.1727,20.198,8100.0
2012-05-21 13:00:00,23.98,23.98,23.94,23.96,11500.0,20.198,20.198,20.1643,20.1812,11500.0
2012-05-21 13:05:00,23.96,23.98,23.94,23.98,11800.0,20.1812,20.198,20.1643,20.198,11800.0
2012-05-21 13:10:00,23.98,24.0,23.89,23.89,10000.0,20.198,20.2149,20.1222,20.1222,10000.0
2012-05-21 13:15:00,23.89,23.94,23.89,23.94,28800.0,20.1222,20.1643,20.1222,20.1643,28800.0
2012-05-21 13:20:00,23.94,23.99,23.93,23.99,4600.0,20.1643,20.2064,20.1559,20.2064,4600.0
2012-05-21 13:25:00,23.99,24.0,23.97,23.99,4700.0,20.2064,20.2149,20.1896,20.2064,4700.0
2012-05-21 13:30:00,23.99,24.01,23.99,23.99,8000.0,20.2064,20.2233,20.2064,20.2064,8000.0
2012-05-21 13:35:00,23.98,24.0,23.95,23.95,26600.0,20.198,20.2149,20.1727,20.1727,26600.0
2012-05-21 13:40:00,23.95,23.95,23.94,23.95,34700.0,20.1727,20.1727,20.1643,20.1727,34700.0
2012-05-21 13:45:00,23.95,23.95,23.94,23.95,20000.0,20.1727,20.1727,20.1643,20.1727,20000.0
2012-05-21 13:50:00,23.95,23.99,23.95,23.98,78700.0,20.1727,20.2064,20.1727,20.198,78700.0
2012-05-21 13:55:00,23.98,23.98,23.97,23.98,20100.0,20.198,20.198,20.1896,20.198,20100.0
2012-05-21 14:00:00,23.98,23.98,23.95,23.98,28100.0,20.198,20.198,20.1727,20.198,28100.0
2012-05-21 14:05:00,23.98,23.98,23.97,23.97,13000.0,20.198,20.198,20.1896,20.1896,13000.0
2012-05-21 14:10:00,23.98,24.06,23.98,24.04,37300.0,20.198,20.2654,20.198,20.2486,37300.0
2012-05-21 14:15:00,24.05,24.14,24.04,24.14,16500.0,20.257,20.3328,20.2486,20.3328,16500.0
2012-05-21 14:20:00,24.15,24.19,24.09,24.11,14800.0,20.3412,20.3749,20.2907,20.3075,14800.0
2012-05-21 14:25:00,24.1,24.1,24.03,24.03,7400.0,20.2991,20.2991,20.2401,20.2401,7400.0
2012-05-21 14:30:00,24.03,24.09,24.03,24.09,19000.0,20.2401,20.2907,20.2401,20.2907,19000.0
2012-05-21 14:35:00,24.1,24.11,24.08,24.09,11000.0,20.2991,20.3075,20.2822,20.2907,11000.0
2012-05-21 14:40:00,24.08,24.09,24.07,24.08,7000.0,20.2822,20.2907,20.2738,20.2822,7000.0
2012-05-21 14:45:00,24.09,24.15,24.09,24.14,11800.0,20.2907,20.3412,20.2907,20.3328,11800.0
2012-05-21 14:50:00,24.13,24.18,24.13,24.15,24800.0,20.3244,20.3665,20.3244,20.3412,24800.0
2012-05-21 14:55:00,24.15,24.17,24.13,24.15,9600.0,20.3412,20.3581,20.3244,20.3412,9600.0
2012-05-21 15:00:00,24.15,24.21,24.15,24.21,18500.0,20.3412,20.3917,20.3412,20.3917,18500.0
2012-05-21 15:05:00,24.2,24.24,24.2,24.23,22100.0,20.3833,20.417,20.3833,20.4086,22100.0
2012-05-21 15:10:00,24.24,24.27,24.23,24.27,22600.0,20.417,20.4423,20.4086,20.4423,22600.0
2012-05-21 15:15:00,24.27,24.3,24.26,24.28,24700.0,20.4423,20.4675,20.4339,20.4507,24700.0
2012-05-21 15:20:00,24.28,24.33,24.26,24.31,19000.0,20.4507,20.4928,20.4339,20.476,19000.0
2012-05-21 15:25:00,24.31,24.31,24.29,24.29,39800.0,20.476,20.476,20.4591,20.4591,39800.0
2012-05-21 15:30:00,24.29,24.3,24.26,24.3,67500.0,20.4591,20.4675,20.4339,20.4675,67500.0
2012-05-21 15:35:00,24.3,24.3,24.22,24.25,26700.0,20.4675,20.4675,20.4002,20.4254,26700.0
2012-05-21 15:40:00,24.26,24.28,24.18,24.27,88300.0,20.4339,20.4507,20.3665,20.4423,88300.0
2012-05-21 15:45:00,24.27,24.29,24.2,24.23,46100.0,20.4423,20.4591,20.3833,20.4086,46100.0
2012-05-21 15:50:00,24.22,24.26,24.22,24.25,51900.0,20.4002,20.4339,20.4002,20.4254,51900.0
2012-05-21 15:55:00,24.25,24.29,24.23,24.26,308800.0,20.4254,20.4591,20.4086,20.4339,308800.0
2012-05-22 09:30:00,24.26,24.38,24.26,24.3,42000.0,20.4339,20.5349,20.4339,20.4675,42000.0
2012-05-22 09:35:00,24.29,24.32,24.21,24.22,20600.0,20.4591,20.4844,20.3917,20.4002,20600.0
2012-05-22 09:40:00,24.21,24.29,24.17,24.29,11300.0,20.3917,20.4591,20.3581,20.4591,11300.0
2012-05-22 09:45:00,24.29,24.4,24.27,24.38,46600.0,20.4591,20.5518,20.4423,20.5349,46600.0
2012-05-22 09:50:00,24.37,24.56,24.37,24.54,46500.0,20.5265,20.6865,20.5265,20.6697,46500.0
2012-05-22 09:55:00,24.53,24.53,24.4,24.4,58200.0,20.6613,20.6613,20.5518,20.5518,58200.0
2012-05-22 10:00:00,24.41,24.47,24.35,24.46,19600.0,20.5602,20.6107,20.5097,20.6023,19600.0
2012-05-22 10:05:00,24.45,24.57,24.43,24.49,28800.0,20.5939,20.695,20.577,20.6276,28800.0
2012-05-22 10:10:00,24.48,24.56,24.47,24.55,19900.0,20.6192,20.6865,20.6107,20.6781,19900.0
2012-05-22 10:15:00,24.55,24.62,24.54,24.61,19000.0,20.6781,20.7371,20.6697,20.7287,19000.0
2012-05-22 10:20:00,24.62,24.62,24.58,24.59,13600.0,20.7371,20.7371,20.7034,20.7118,13600.0
2012-05-22 10:25:00,24.6,24.64,24.59,24.6,14600.0,20.7202,20.7539,20.7118,20.7202,14600.0
2012-05-22 10:30:00,24.61,24.71,24.6,24.71,25700.0,20.7287,20.8129,20.7202,20.8129,25700.0
2012-05-22 10:35:00,24.71,24.71,24.63,24.66,17300.0,20.8129,20.8129,20.7455,20.7708,17300.0
2012-05-22 10:40:00,24.66,24.81,24.65,24.81,111800.0,20.7708,20.8971,20.7623,20.8971,111800.0
2012-05-22 10:45:00,24.8,24.88,24.7,24.88,121200.0,20.8887,20.9561,20.8045,20.9561,121200.0
2012-05-22 10:50:00,24.87,24.89,24.8,24.82,61100.0,20.9477,20.9645,20.8887,20.9055,61100.0
2012-05-22 10:55:00,24.82,24.83,24.77,24.78,21600.0,20.9055,20.914,20.8634,20.8718,21600.0
2012-05-22 11:00:00,24.78,24.81,24.76,24.76,32500.0,20.8718,20.8971,20.855,20.855,32500.0
2012-05-22 11:05:00,24.77,24.78,24.74,24.77,10400.0,20.8634,20.8718,20.8382,20.8634,10400.0
2012-05-22 11:10:00,24.76,24.79,24.73,24.73,27800.0,20.855,20.8803,20.8297,20.8297,27800.0
2012-05-22 11:15:00,24.73,24.78,24.71,24.75,47800.0,20.8297,20.8718,20.8129,20.8466,47800.0
2012-05-22 11:20:00,24.76,24.79,24.73,24.75,50000.0,20.855,20.8803,20.8297,20.8466,50000.0
2012-05-22 11:25:00,24.77,24.77,24.66,24.68,24000.0,20.8634,20.8634,20.7708,20.7876,24000.0
2012-05-22 11:30:00,24.68,24.71,24.61,24.7,21200.0,20.7876,20.8129,20.7287,20.8045,21200.0
2012-05-22 11:35:00,24.7,24.71,24.62,24.64,20700.0,20.8045,20.8129,20.7371,20.7539,20700.0
2012-05-22 11:40:00,24.65,24.65,24.54,24.54,34200.0,20.7623,20.7623,20.6697,20.6697,34200.0
2012-05-22 11:45:00,24.53,24.56,24.51,24.56,20000.0,20.6613,20.6865,20.6444,20.6865,20000.0
2012-05-22 11:50:00,24.56,24.56,24.51,24.52,10600.0,20.6865,20.6865,20.6444,20.6529,10600.0
2012-05-22 11:55:00,24.53,24.53,24.47,24.51,14100.0,20.6613,20.6613,20.6107,20.6444,14100.0
2012-05-22 12:00:00,24.51,24.54,24.47,24.51,39200.0,20.6444,20.6697,20.6107,20.6444,39200.0
2012-05-22 12:05:00,24.51,24.52,24.47,24.48,40300.0,20.6444,20.6529,20.6107,20.6192,40300.0
2012-05-22 12:10:00,24.48,24.57,24.48,24.56,21400.0,20.6192,20.695,20.6192,20.6865,21400.0
2012-05-22 12:15:00,24.56,24.56,24.52,24.56,21600.0,20.6865,20.6865,20.6529,20.6865,21600.0
2012-05-22 12:20:00,24.56,24.57,24.52,24.55,20200.0,20.6865,20.695,20.6529,20.6781,20200.0
2012-05-22 12:25:00,24.55,24.55,24.51,24.52,5400.0,20.6781,20.6781,20.6444,20.6529,5400.0
2012-05-22 12:30:00,24.54,24.57,24.51,24.53,12600.0,20.6697,20.695,20.6444,20.6613,12600.0
2012-05-22 12:35:00,24.54,24.54,24.5,24.53,8600.0,20.6697,20.6697,20.636,20.6613,8600.0
2012-05-22 12:40:00,24.54,24.57,24.52,24.56,44400.0,20.6697,20.695,20.6529,20.6865,44400.0
2012-05-22 12:45:00,24.56,24.6,24.52,24.59,6600.0,20.6865,20.7202,20.6529,20.7118,6600.0
2012-05-22 12:50:00,24.57,24.58,24.54,24.55,3800.0,20.695,20.7034,20.6697,20.6781,3800.0
2012-05-22 12:55:00,24.56,24.6,24.54,24.55,18000.0,20.6865,20.7202,20.6697,20.6781,18000.0
2012-05-22 13:00:00,24.55,24.63,24.54,24.63,10100.0,20.6781,20.7455,20.6697,20.7455,10100.0
2012-05-22 13:05:00,24.62,24.63,24.6,24.62,4700.0,20.7371,20.7455,20.7202,20.7371,4700.0
2012-05-22 13:10:00,24.61,24.62,24.58,24.61,5200.0,20.7287,20.7371,20.7034,20.7287,5200.0
2012-05-22 13:15:00,24.6,24.6,24.48,24.5,50700.0,20.7202,20.7202,20.6192,20.636,50700.0
2012-05-22 13:20:00,24.51,24.58,24.5,24.57,22900.0,20.6444,20.7034,20.636,20.695,22900.0
2012-05-22 13:25:00,24.59,24.62,24.56,24.58,59900.0,20.7118,20.7371,20.6865,20.7034,59900.0
2012-05-22 13:30:00,24.57,24.66,24.55,24.66,27100.0,20.695,20.7708,20.6781,20.7708,27100.0
2012-05-22 13:35:00,24.66,24.66,24.6,24.63,23200.0,20.7708,20.7708,20.7202,20.7455,23200.0
2012-05-22 13:40:00,24.63,24.63,24.56,24.58,15200.0,20.7455,20.7455,20.6865,20.7034,15200.0
2012-05-22 13:45:00,24.58,24.58,24.53,24.57,8100.0,20.7034,20.7034,20.6613,20.695,8100.0
2012-05-22 13:50:00,24.58,24.58,24.53,24.55,3700.0,20.7034,20.7034,20.6613,20.6781,3700.0
2012-05-22 13:55:00,24.55,24.55,24.53,24.53,8800.0,20.6781,20.6781,20.6613,20.6613,8800.0
2012-05-22 14:00:00,24.55,24.63,24.54,24.58,14400.0,20.6781,20.7455,20.6697,20.7034,14400.0
2012-05-22 14:05:00,24.58,24.65,24.55,24.61,14100.0,20.7034,20.7623,20.6781,20.7287,14100.0
2012-05-22 14:10:00,24.62,24.62,24.5,24.54,30800.0,20.7371,20.7371,20.636,20.6697,30800.0
2012-05-22 14:15:00,24.54,24.54,24.48,24.53,24800.0,20.6697,20.6697,20.6192,20.6613,24800.0
2012-05-22 14:20:00,24.54,24.63,24.54,24.62,12200.0,20.6697,20.7455,20.6697,20.7371,12200.0
2012-05-22 14:25:00,24.64,24.66,24.6,24.6,13500.0,20.7539,20.7708,20.7202,20.7202,13500.0
2012-05-22 14:30:00,24.6,24.6,24.49,24.55,18200.0,20.7202,20.7202,20.6276,20.6781,18200.0
2012-05-22 14:35:00,24.54,24.56,24.49,24.49,61700.0,20.6697,20.6865,20.6276,20.6276,61700.0
2012-05-22 14:40:00,24.5,24.57,24.5,24.53,132900.0,20.636,20.695,20.636,20.6613,132900.0
2012-05-22 14:45:00,24.52,24.57,24.48,24.57,34700.0,20.6529,20.695,20.6192,20.695,34700.0
2012-05-22 14:50:00,24.58,24.59,24.56,24.56,8400.0,20.7034,20.7118,20.6865,20.6865,8400.0
2012-05-22 14:55:00,24.55,24.58,24.53,24.56,17200.0,20.6781,20.7034,20.6613,20.6865,17200.0
2012-05-22 15:00:00,24.55,24.57,24.51,24.56,15700.0,20.6781,20.695,20.6444,20.6865,15700.0
2012-05-22 15:05:00,24.56,24.57,24.48,24.49,58600.0,20.6865,20.695,20.6192,20.6276,58600.0
2012-05-22 15:10:00,24.48,24.54,24.48,24.51,36200.0,20.6192,20.6697,20.6192,20.6444,36200.0
2012-05-22 15:15:00,24.51,24.55,24.45,24.45,19400.0,20.6444,20.6781,20.5939,20.5939,19400.0
2012-05-22 15:20:00,24.45,24.48,24.42,24.48,57900.0,20.5939,20.6192,20.5686,20.6192,57900.0
2012-05-22 15:25:00,24.48,24.51,24.47,24.49,83300.0,20.6192,20.6444,20.6107,20.6276,83300.0
2012-05-22 15:30:00,24.48,24.51,24.44,24.48,193900.0,20.6192,20.6444,20.5855,20.6192,193900.0
2012-05-22 15:35:00,24.47,24.47,24.42,24.44,85700.0,20.6107,20.6107,20.5686,20.5855,85700.0
2012-05-22 15:40:00,24.44,24.49,24.43,24.44,122100.0,20.5855,20.6276,20.577,20.5855,122100.0
2012-05-22 15:45:00,24.44,24.49,24.32,24.34,101200.0,20.5855,20.6276,20.4844,20.5012,101200.0
2012-05-22 15:50:00,24.34,24.42,24.34,24.36,111800.0,20.5012,20.5686,20.5012,20.5181,111800.0
2012-05-22 15:55:00,24.35,24.44,24.33,24.43,180800.0,20.5097,20.5855,20.4928,20.577,180800.0
2012-05-23 09:30:00,24.29,24.36,24.17,24.33,55400.0,20.4591,20.5181,20.3581,20.4928,55400.0
2012-05-23 09:35:00,24.33,24.34,24.25,24.33,25800.0,20.4928,20.5012,20.4254,20.4928,25800.0
2012-05-23 09:40:00,24.33,24.49,24.32,24.46,32500.0,20.4928,20.6276,20.4844,20.6023,32500.0
2012-05-23 09:45:00,24.46,24.54,24.43,24.47,56900.0,20.6023,20.6697,20.577,20.6107,56900.0
2012-05-23 09:50:00,24.47,24.52,24.43,24.52,21400.0,20.6107,20.6529,20.577,20.6529,21400.0
2012-05-23 09:55:00,24.5,24.57,24.5,24.57,12800.0,20.636,20.695,20.636,20.695,12800.0
2012-05-23 10:00:00,24.57,24.68,24.44,24.44,41100.0,20.695,20.7876,20.5855,20.5855,41100.0
2012-05-23 10:05:00,24.43,24.51,24.42,24.44,14100.0,20.577,20.6444,20.5686,20.5855,14100.0
2012-05-23 10:10:00,24.44,24.46,24.36,24.42,17800.0,20.5855,20.6023,20.5181,20.5686,17800.0
2012-05-23 10:15:00,24.43,24.47,24.37,24.4,14300.0,20.577,20.6107,20.5265,20.5518,14300.0
2012-05-23 10:20:00,24.39,24.39,24.22,24.22,23000.0,20.5434,20.5434,20.4002,20.4002,23000.0
2012-05-23 10:25:00,24.23,24.25,24.14,24.23,22200.0,20.4086,20.4254,20.3328,20.4086,22200.0
2012-05-23 10:30:00,24.23,24.24,24.12,24.16,17000.0,20.4086,20.417,20.3159,20.3496,17000.0
2012-05-23 10:35:00,24.16,24.17,24.14,24.15,23900.0,20.3496,20.3581,20.3328,20.3412,23900.0
2012-05-23 10:40:00,24.15,24.17,24.15,24.17,19600.0,20.3412,20.3581,20.3412,20.3581,19600.0
2012-05-23 10:45:00,24.15,24.15,24.02,24.03,22500.0,20.3412,20.3412,20.2317,20.2401,22500.0
2012-05-23 10:50:00,24.03,24.05,24.0,24.05,11200.0,20.2401,20.257,20.2149,20.257,11200.0
2012-05-23 10:55:00,24.05,24.14,24.05,24.11,11300.0,20.257,20.3328,20.257,20.3075,11300.0
2012-05-23 11:00:00,24.11,24.11,24.03,24.04,10400.0,20.3075,20.3075,20.2401,20.2486,10400.0
2012-05-23 11:05:00,24.04,24.14,24.04,24.13,13300.0,20.2486,20.3328,20.2486,20.3244,13300.0
2012-05-23 11:10:00,24.13,24.18,24.1,24.18,29300.0,20.3244,20.3665,20.2991,20.3665,29300.0
2012-05-23 11:15:00,24.19,24.24,24.16,24.22,51900.0,20.3749,20.417,20.3496,20.4002,51900.0
2012-05-23 11:20:00,24.21,24.28,24.19,24.27,26800.0,20.3917,20.4507,20.3749,20.4423,26800.0
2012-05-23 11:25:00,24.25,24.28,24.21,24.24,15800.0,20.4254,20.4507,20.3917,20.417,15800.0
2012-05-23 11:30:00,24.24,24.31,24.23,24.24,12400.0,20.417,20.476,20.4086,20.417,12400.0
2012-05-23 11:35:00,24.21,24.25,24.11,24.24,23000.0,20.3917,20.4254,20.3075,20.417,23000.0
2012-05-23 11:40:00,24.24,24.31,24.24,24.27,14800.0,20.417,20.476,20.417,20.4423,14800.0
2012-05-23 11:45:00,24.27,24.28,24.22,24.25,29000.0,20.4423,20.4507,20.4002,20.4254,29000.0
2012-05-23 11:50:00,24.26,24.28,24.25,24.27,9400.0,20.4339,20.4507,20.4254,20.4423,9400.0
2012-05-23 11:55:00,24.27,24.28,24.24,24.27,26700.0,20.4423,20.4507,20.417,20.4423,26700.0
2012-05-23 12:00:00,24.27,24.28,24.22,24.24,21100.0,20.4423,20.4507,20.4002,20.417,21100.0
2012-05-23 12:05:00,24.24,24.27,24.23,24.26,31500.0,20.417,20.4423,20.4086,20.4339,31500.0
2012-05-23 12:10:00,24.26,24.27,24.24,24.24,8900.0,20.4339,20.4423,20.417,20.417,8900.0
2012-05-23 12:15:00,24.24,24.28,24.24,24.28,13200.0,20.417,20.4507,20.417,20.4507,13200.0
2012-05-23 12:20:00,24.28,24.28,24.23,24.26,18300.0,20.4507,20.4507,20.4086,20.4339,18300.0
2012-05-23 12:25:00,24.25,24.27,24.23,24.27,16100.0,20.4254,20.4423,20.4086,20.4423,16100.0
2012-05-23 12:30:00,24.26,24.28,24.23,24.26,20600.0,20.4339,20.4507,20.4086,20.4339,20600.0
2012-05-23 12:35:00,24.25,24.29,24.25,24.28,8100.0,20.4254,20.4591,20.4254,20.4507,8100.0
2012-05-23 12:40:00,24.28,24.28,24.26,24.27,3600.0,20.4507,20.4507,20.4339,20.4423,3600.0
2012-05-23 12:45:00,24.27,24.28,24.25,24.26,5100.0,20.4423,20.4507,20.4254,20.4339,5100.0
2012-05-23 12:50:00,24.25,24.25,24.15,24.16,44000.0,20.4254,20.4254,20.3412,20.3496,44000.0
2012-05-23 12:55:00,24.15,24.16,24.09,24.11,7900.0,20.3412,20.3496,20.2907,20.3075,7900.0
2012-05-23 13:00:00,24.12,24.21,24.12,24.2,12700.0,20.3159,20.3917,20.3159,20.3833,12700.0
2012-05-23 13:05:00,24.2,24.2,24.13,24.13,9200.0,20.3833,20.3833,20.3244,20.3244,9200.0
2012-05-23 13:10:00,24.13,24.21,24.13,24.21,33100.0,20.3244,20.3917,20.3244,20.3917,33100.0
2012-05-23 13:15:00,24.2,24.22,24.19,24.2,19300.0,20.3833,20.4002,20.3749,20.3833,19300.0
2012-05-23 13:20:00,24.2,24.29,24.2,24.25,16600.0,20.3833,20.4591,20.3833,20.4254,16600.0
2012-05-23 13:25:00,24.26,24.28,24.25,24.28,10000.0,20.4339,20.4507,20.4254,20.4507,10000.0
2012-05-23 13:30:00,24.29,24.36,24.29,24.34,22800.0,20.4591,20.5181,20.4591,20.5012,22800.0
2012-05-23 13:35:00,24.33,24.35,24.31,24.35,7600.0,20.4928,20.5097,20.476,20.5097,7600.0
2012-05-23 13:40:00,24.36,24.41,24.34,24.39,36200.0,20.5181,20.5602,20.5012,20.5434,36200.0
2012-05-23 13:45:00,24.4,24.43,24.36,24.42,16800.0,20.5518,20.577,20.5181,20.5686,16800.0
2012-05-23 13:50:00,24.43,24.43,24.33,24.36,11800.0,20.577,20.577,20.4928,20.5181,11800.0
2012-05-23 13:55:00,24.35,24.42,24.32,24.41,16700.0,20.5097,20.5686,20.4844,20.5602,16700.0
2012-05-23 14:00:00,24.41,24.41,24.29,24.29,10400.0,20.5602,20.5602,20.4591,20.4591,10400.0
2012-05-23 14:05:00,24.28,24.33,24.27,24.33,10200.0,20.4507,20.4928,20.4423,20.4928,10200.0
2012-05-23 14:10:00,24.34,24.34,24.26,24.26,10800.0,20.5012,20.5012,20.4339,20.4339,10800.0
2012-05-23 14:15:00,24.25,24.25,24.15,24.17,13600.0,20.4254,20.4254,20.3412,20.3581,13600.0
2012-05-23 14:20:00,24.16,24.22,24.16,24.16,14500.0,20.3496,20.4002,20.3496,20.3496,14500.0
2012-05-23 14:25:00,24.16,24.25,24.16,24.23,14100.0,20.3496,20.4254,20.3496,20.4086,14100.0
2012-05-23 14:30:00,24.22,24.25,24.18,24.25,10600.0,20.4002,20.4254,20.3665,20.4254,10600.0
2012-05-23 14:35:00,24.24,24.32,24.24,24.32,20800.0,20.417,20.4844,20.417,20.4844,20800.0
2012-05-23 14:40:00,24.31,24.41,24.29,24.34,22700.0,20.476,20.5602,20.4591,20.5012,22700.0
2012-05-23 14:45:00,24.34,24.37,24.32,24.36,35900.0,20.5012,20.5265,20.4844,20.5181,35900.0
2012-05-23 14:50:00,24.35,24.45,24.35,24.41,15800.0,20.5097,20.5939,20.5097,20.5602,15800.0
2012-05-23 14:55:00,24.41,24.48,24.4,24.44,32300.0,20.5602,20.6192,20.5518,20.5855,32300.0
2012-05-23 15:00:00,24.44,24.48,24.43,24.48,18800.0,20.5855,20.6192,20.577,20.6192,18800.0
2012-05-23 15:05:00,24.47,24.53,24.42,24.53,38300.0,20.6107,20.6613,20.5686,20.6613,38300.0
2012-05-23 15:10:00,24.53,24.57,24.48,24.52,23500.0,20.6613,20.695,20.6192,20.6529,23500.0
2012-05-23 15:15:00,24.53,24.58,24.49,24.58,16400.0,20.6613,20.7034,20.6276,20.7034,16400.0
2012-05-23 15:20:00,24.58,24.65,24.56,24.62,25500.0,20.7034,20.7623,20.6865,20.7371,25500.0
2012-05-23 15:25:00,24.62,24.7,24.62,24.65,27500.0,20.7371,20.8045,20.7371,20.7623,27500.0
2012-05-23 15:30:00,24.66,24.76,24.64,24.76,49200.0,20.7708,20.855,20.7539,20.855,49200.0
2012-05-23 15:35:00,24.76,24.85,24.72,24.82,75600.0,20.855,20.9308,20.8213,20.9055,75600.0
2012-05-23 15:40:00,24.81,24.9,24.81,24.85,27000.0,20.8971,20.9729,20.8971,20.9308,27000.0
2012-05-23 15:45:00,24.84,24.85,24.8,24.81,37100.0,20.9224,20.9308,20.8887,20.8971,37100.0
2012-05-23 15:50:00,24.8,24.86,24.71,24.75,43600.0,20.8887,20.9392,20.8129,20.8466,43600.0
2012-05-23 15:55:00,24.75,24.81,24.73,24.8,152200.0,20.8466,20.8971,20.8297,20.8887,152200.0
2012-05-24 09:30:00,24.86,24.9,24.8,24.8,14200.0,20.9392,20.9729,20.8887,20.8887,14200.0
2012-05-24 09:35:00,24.79,24.81,24.6,24.62,13700.0,20.8803,20.8971,20.7202,20.7371,13700.0
2012-05-24 09:40:00,24.61,24.8,24.6,24.8,28600.0,20.7287,20.8887,20.7202,20.8887,28600.0
2012-05-24 09:45:00,24.8,24.8,24.61,24.62,23000.0,20.8887,20.8887,20.7287,20.7371,23000.0
2012-05-24 09:50:00,24.62,24.63,24.54,24.61,27600.0,20.7371,20.7455,20.6697,20.7287,27600.0
2012-05-24 09:55:00,24.61,24.63,24.6,24.62,13200.0,20.7287,20.7455,20.7202,20.7371,13200.0
2012-05-24 10:00:00,24.61,24.68,24.57,24.68,20800.0,20.7287,20.7876,20.695,20.7876,20800.0
2012-05-24 10:05:00,24.69,24.76,24.66,24.73,30300.0,20.796,20.855,20.7708,20.8297,30300.0
2012-05-24 10:10:00,24.73,24.75,24.66,24.66,19400.0,20.8297,20.8466,20.7708,20.7708,19400.0
2012-05-24 10:15:00,24.64,24.66,24.44,24.45,130100.0,20.7539,20.7708,20.5855,20.5939,130100.0
2012-05-24 10:20:00,24.45,24.5,24.4,24.44,21800.0,20.5939,20.636,20.5518,20.5855,21800.0
2012-05-24 10:25:00,24.43,24.44,24.36,24.43,22100.0,20.577,20.5855,20.5181,20.577,22100.0
2012-05-24 10:30:00,24.43,24.64,24.42,24.59,44800.0,20.577,20.7539,20.5686,20.7118,44800.0
2012-05-24 10:35:00,24.59,24.63,24.54,24.61,53000.0,20.7118,20.7455,20.6697,20.7287,53000.0
2012-05-24 10:40:00,24.61,24.68,24.6,24.64,18900.0,20.7287,20.7876,20.7202,20.7539,18900.0
2012-05-24 10:45:00,24.64,24.65,24.59,24.6,8100.0,20.7539,20.7623,20.7118,20.7202,8100.0
2012-05-24 10:50:00,24.62,24.63,24.58,24.6,8800.0,20.7371,20.7455,20.7034,20.7202,8800.0
2012-05-24 10:55:00,24.58,24.58,24.51,24.51,17900.0,20.7034,20.7034,20.6444,20.6444,17900.0
2012-05-24 11:00:00,24.52,24.52,24.46,24.5,27700.0,20.6529,20.6529,20.6023,20.636,27700.0
2012-05-24 11:05:00,24.52,24.54,24.5,24.51,22500.0,20.6529,20.6697,20.636,20.6444,22500.0
2012-05-24 11:10:00,24.52,24.57,24.51,24.55,9300.0,20.6529,20.695,20.6444,20.6781,9300.0
2012-05-24 11:15:00,24.56,24.59,24.55,24.56,10400.0,20.6865,20.7118,20.6781,20.6865,10400.0
2012-05-24 11:20:00,24.56,24.57,24.52,24.55,39000.0,20.6865,20.695,20.6529,20.6781,39000.0
2012-05-24 11:25:00,24.55,24.58,24.54,24.55,15600.0,20.6781,20.7034,20.6697,20.6781,15600.0
2012-05-24 11:30:00,24.55,24.56,24.48,24.5,16500.0,20.6781,20.6865,20.6192,20.636,16500.0
2012-05-24 11:35:00,24.5,24.51,24.46,24.47,26300.0,20.636,20.6444,20.6023,20.6107,26300.0
2012-05-24 11:40:00,24.48,24.51,24.44,24.45,8800.0,20.6192,20.6444,20.5855,20.5939,8800.0
2012-05-24 11:45:00,24.45,24.45,24.4,24.41,8000.0,20.5939,20.5939,20.5518,20.5602,8000.0
2012-05-24 11:50:00,24.41,24.47,24.41,24.47,11000.0,20.5602,20.6107,20.5602,20.6107,11000.0
2012-05-24 11:55:00,24.46,24.46,24.42,24.43,13700.0,20.6023,20.6023,20.5686,20.577,13700.0
2012-05-24 12:00:00,24.44,24.44,24.37,24.38,48500.0,20.5855,20.5855,20.5265,20.5349,48500.0
2012-05-24 12:05:00,24.38,24.39,24.35,24.38,12400.0,20.5349,20.5434,20.5097,20.5349,12400.0
2012-05-24 12:10:00,24.38,24.4,24.31,24.31,11600.0,20.5349,20.5518,20.476,20.476,11600.0
2012-05-24 12:15:00,24.31,24.32,24.27,24.28,12100.0,20.476,20.4844,20.4423,20.4507,12100.0
2012-05-24 12:20:00,24.29,24.33,24.28,24.31,10800.0,20.4591,20.4928,20.4507,20.476,10800.0
2012-05-24 12:25:00,24.31,24.32,24.28,24.28,6400.0,20.476,20.4844,20.4507,20.4507,6400.0
2012-05-24 12:30:00,24.29,24.29,24.26,24.28,6500.0,20.4591,20.4591,20.4339,20.4507,6500.0
2012-05-24 12:35:00,24.3,24.32,24.29,24.31,5400.0,20.4675,20.4844,20.4591,20.476,5400.0
2012-05-24 12:40:00,24.3,24.36,24.29,24.36,18800.0,20.4675,20.5181,20.4591,20.5181,18800.0
2012-05-24 12:45:00,24.36,24.42,24.34,24.39,15300.0,20.5181,20.5686,20.5012,20.5434,15300.0
2012-05-24 12:50:00,24.39,24.39,24.29,24.31,12000.0,20.5434,20.5434,20.4591,20.476,12000.0
2012-05-24 12:55:00,24.29,24.37,24.27,24.37,27500.0,20.4591,20.5265,20.4423,20.5265,27500.0
2012-05-24 13:00:00,24.37,24.44,24.35,24.44,13000.0,20.5265,20.5855,20.5097,20.5855,13000.0
2012-05-24 13:05:00,24.45,24.45,24.41,24.41,3800.0,20.5939,20.5939,20.5602,20.5602,3800.0
2012-05-24 13:10:00,24.41,24.49,24.41,24.47,11700.0,20.5602,20.6276,20.5602,20.6107,11700.0
2012-05-24 13:15:00,24.47,24.53,24.43,24.47,16800.0,20.6107,20.6613,20.577,20.6107,16800.0
2012-05-24 13:20:00,24.45,24.5,24.45,24.47,3900.0,20.5939,20.636,20.5939,20.6107,3900.0
2012-05-24 13:25:00,24.47,24.49,24.37,24.37,16700.0,20.6107,20.6276,20.5265,20.5265,16700.0
2012-05-24 13:30:00,24.36,24.39,24.3,24.38,16400.0,20.5181,20.5434,20.4675,20.5349,16400.0
2012-05-24 13:35:00,24.38,24.38,24.3,24.32,21800.0,20.5349,20.5349,20.4675,20.4844,21800.0
2012-05-24 13:40:00,24.31,24.33,24.3,24.32,37300.0,20.476,20.4928,20.4675,20.4844,37300.0
2012-05-24 13:45:00,24.32,24.32,24.23,24.25,22500.0,20.4844,20.4844,20.4086,20.4254,22500.0
2012-05-24 13:50:00,24.25,24.25,24.19,24.21,16800.0,20.4254,20.4254,20.3749,20.3917,16800.0
2012-05-24 13:55:00,24.2,24.2,24.15,24.15,25000.0,20.3833,20.3833,20.3412,20.3412,25000.0
2012-05-24 14:00:00,24.16,24.25,24.15,24.22,13700.0,20.3496,20.4254,20.3412,20.4002,13700.0
2012-05-24 14:05:00,24.22,24.23,24.14,24.15,21600.0,20.4002,20.4086,20.3328,20.3412,21600.0
2012-05-24 14:10:00,24.14,24.14,24.04,24.04,59100.0,20.3328,20.3328,20.2486,20.2486,59100.0
2012-05-24 14:15:00,24.05,24.16,24.05,24.14,22300.0,20.257,20.3496,20.257,20.3328,22300.0
2012-05-24 14:20:00,24.14,24.16,24.11,24.14,19500.0,20.3328,20.3496,20.3075,20.3328,19500.0
2012-05-24 14:25:00,24.16,24.17,24.12,24.13,22100.0,20.3496,20.3581,20.3159,20.3244,22100.0
2012-05-24 14:30:00,24.13,24.21,24.12,24.2,23400.0,20.3244,20.3917,20.3159,20.3833,23400.0
2012-05-24 14:35:00,24.18,24.19,24.12,24.12,22700.0,20.3665,20.3749,20.3159,20.3159,22700.0
2012-05-24 14:40:00,24.11,24.11,24.06,24.1,11400.0,20.3075,20.3075,20.2654,20.2991,11400.0
2012-05-24 14:45:00,24.1,24.17,24.07,24.17,10800.0,20.2991,20.3581,20.2738,20.3581,10800.0
2012-05-24 14:50:00,24.17,24.19,24.12,24.13,13600.0,20.3581,20.3749,20.3159,20.3244,13600.0
2012-05-24 14:55:00,24.14,24.19,24.1,24.11,9300.0,20.3328,20.3749,20.2991,20.3075,9300.0
2012-05-24 15:00:00,24.1,24.19,24.1,24.18,21100.0,20.2991,20.3749,20.2991,20.3665,21100.0
2012-05-24 15:05:00,24.17,24.17,24.1,24.12,21200.0,20.3581,20.3581,20.2991,20.3159,21200.0
2012-05-24 15:10:00,24.12,24.12,24.05,24.07,21700.0,20.3159,20.3159,20.257,20.2738,21700.0
2012-05-24 15:15:00,24.08,24.11,24.05,24.09,18400.0,20.2822,20.3075,20.257,20.2907,18400.0
2012-05-24 15:20:00,24.09,24.2,24.08,24.14,28000.0,20.2907,20.3833,20.2822,20.3328,28000.0
2012-05-24 15:25:00,24.15,24.27,24.13,24.2,63400.0,20.3412,20.4423,20.3244,20.3833,63400.0
2012-05-24 15:30:00,24.2,24.29,24.18,24.18,38500.0,20.3833,20.4591,20.3665,20.3665,38500.0
2012-05-24 15:35:00,24.19,24.26,24.19,24.25,43000.0,20.3749,20.4339,20.3749,20.4254,43000.0
2012-05-24 15:40:00,24.26,24.29,24.23,24.27,56700.0,20.4339,20.4591,20.4086,20.4423,56700.0
2012-05-24 15:45:00,24.28,24.29,24.19,24.24,66100.0,20.4507,20.4591,20.3749,20.417,66100.0
2012-05-24 15:50:00,24.24,24.34,24.24,24.34,102700.0,20.417,20.5012,20.417,20.5012,102700.0
2012-05-24 15:55:00,24.34,24.35,24.26,24.31,146000.0,20.5012,20.5097,20.4339,20.476,146000.0
2012-05-25 09:30:00,24.12,24.25,24.12,24.13,36300.0,20.3159,20.4254,20.3159,20.3244,36300.0
2012-05-25 09:35:00,24.14,24.15,24.05,24.11,74100.0,20.3328,20.3412,20.257,20.3075,74100.0
2012-05-25 09:40:00,24.12,24.12,24.02,24.04,8900.0,20.3159,20.3159,20.2317,20.2486,8900.0
2012-05-25 09:45:00,24.02,24.07,24.01,24.04,19200.0,20.2317,20.2738,20.2233,20.2486,19200.0
2012-05-25 09:50:00,24.03,24.13,24.02,24.13,15600.0,20.2401,20.3244,20.2317,20.3244,15600.0
2012-05-25 09:55:00,24.15,24.17,24.12,24.15,18200.0,20.3412,20.3581,20.3159,20.3412,18200.0
2012-05-25 10:00:00,24.16,24.17,24.1,24.14,21300.0,20.3496,20.3581,20.2991,20.3328,21300.0
2012-05-25 10:05:00,24.15,24.16,24.1,24.11,11000.0,20.3412,20.3496,20.2991,20.3075,11000.0
2012-05-25 10:10:00,24.1,24.13,24.1,24.11,28800.0,20.2991,20.3244,20.2991,20.3075,28800.0
2012-05-25 10:15:00,24.1,24.15,24.1,24.15,29100.0,20.2991,20.3412,20.2991,20.3412,29100.0
2012-05-25 10:20:00,24.15,24.15,24.11,24.13,11400.0,20.3412,20.3412,20.3075,20.3244,11400.0
2012-05-25 10:25:00,24.12,24.15,24.1,24.15,14900.0,20.3159,20.3412,20.2991,20.3412,14900.0
2012-05-25 10:30:00,24.14,24.25,24.14,24.22,11800.0,20.3328,20.4254,20.3328,20.4002,11800.0
2012-05-25 10:35:00,24.23,24.25,24.16,24.17,17900.0,20.4086,20.4254,20.3496,20.3581,17900.0
2012-05-25 10:40:00,24.18,24.18,24.11,24.12,12500.0,20.3665,20.3665,20.3075,20.3159,12500.0
2012-05-25 10:45:00,24.12,24.14,24.1,24.12,9400.0,20.3159,20.3328,20.2991,20.3159,9400.0
2012-05-25 10:50:00,24.12,24.16,24.1,24.1,31100.0,20.3159,20.3496,20.2991,20.2991,31100.0
2012-05-25 10:55:00,24.11,24.13,24.1,24.1,27900.0,20.3075,20.3244,20.2991,20.2991,27900.0
2012-05-25 11:00:00,24.11,24.17,24.11,24.13,22500.0,20.3075,20.3581,20.3075,20.3244,22500.0
2012-05-25 11:05:00,24.14,24.19,24.12,24.15,15200.0,20.3328,20.3749,20.3159,20.3412,15200.0
2012-05-25 11:10:00,24.14,24.2,24.13,24.2,11300.0,20.3328,20.3833,20.3244,20.3833,11300.0
2012-05-25 11:15:00,24.2,24.24,24.18,24.24,19800.0,20.3833,20.417,20.3665,20.417,19800.0
2012-05-25 11:20:00,24.24,24.35,24.23,24.28,46500.0,20.417,20.5097,20.4086,20.4507,46500.0
2012-05-25 11:25:00,24.29,24.35,24.28,24.33,8800.0,20.4591,20.5097,20.4507,20.4928,8800.0
2012-05-25 11:30:00,24.32,24.32,24.23,24.25,9800.0,20.4844,20.4844,20.4086,20.4254,9800.0
2012-05-25 11:35:00,24.25,24.26,24.22,24.26,13300.0,20.4254,20.4339,20.4002,20.4339,13300.0
2012-05-25 11:40:00,24.25,24.29,24.24,24.27,7900.0,20.4254,20.4591,20.417,20.4423,7900.0
2012-05-25 11:45:00,24.27,24.3,24.27,24.28,8400.0,20.4423,20.4675,20.4423,20.4507,8400.0
2012-05-25 11:50:00,24.28,24.32,24.26,24.3,13700.0,20.4507,20.4844,20.4339,20.4675,13700.0
2012-05-25 11:55:00,24.3,24.3,24.25,24.29,19200.0,20.4675,20.4675,20.4254,20.4591,19200.0
2012-05-25 12:00:00,24.28,24.34,24.25,24.27,42600.0,20.4507,20.5012,20.4254,20.4423,42600.0
2012-05-25 12:05:00,24.26,24.3,24.26,24.29,18000.0,20.4339,20.4675,20.4339,20.4591,18000.0
2012-05-25 12:10:00,24.29,24.32,24.27,24.32,9500.0,20.4591,20.4844,20.4423,20.4844,9500.0
2012-05-25 12:15:00,24.32,24.34,24.28,24.3,25500.0,20.4844,20.5012,20.4507,20.4675,25500.0
2012-05-25 12:20:00,24.29,24.32,24.27,24.3,56200.0,20.4591,20.4844,20.4423,20.4675,56200.0
2012-05-25 12:25:00,24.29,24.32,24.29,24.29,10100.0,20.4591,20.4844,20.4591,20.4591,10100.0
2012-05-25 12:30:00,24.28,24.31,24.28,24.3,3500.0,20.4507,20.476,20.4507,20.4675,3500.0
2012-05-25 12:35:00,24.29,24.3,24.29,24.29,2300.0,20.4591,20.4675,20.4591,20.4591,2300.0
2012-05-25 12:40:00,24.29,24.31,24.29,24.29,4700.0,20.4591,20.476,20.4591,20.4591,4700.0
2012-05-25 12:45:00,24.3,24.31,24.29,24.31,7500.0,20.4675,20.476,20.4591,20.476,7500.0
2012-05-25 12:50:00,24.31,24.32,24.3,24.31,5800.0,20.476,20.4844,20.4675,20.476,5800.0
2012-05-25 12:55:00,24.31,24.32,24.3,24.3,4600.0,20.476,20.4844,20.4675,20.4675,4600.0
2012-05-25 13:00:00,24.3,24.31,24.29,24.29,4400.0,20.4675,20.476,20.4591,20.4591,4400.0
2012-05-25 13:05:00,24.3,24.3,24.28,24.29,14300.0,20.4675,20.4675,20.4507,20.4591,14300.0
2012-05-25 13:10:00,24.3,24.35,24.3,24.33,29100.0,20.4675,20.5097,20.4675,20.4928,29100.0
2012-05-25 13:15:00,24.33,24.37,24.33,24.37,46600.0,20.4928,20.5265,20.4928,20.5265,46600.0
2012-05-25 13:20:00,24.37,24.44,24.37,24.4,27500.0,20.5265,20.5855,20.5265,20.5518,27500.0
2012-05-25 13:25:00,24.41,24.45,24.4,24.45,17500.0,20.5602,20.5939,20.5518,20.5939,17500.0
2012-05-25 13:30:00,24.45,24.47,24.43,24.43,12100.0,20.5939,20.6107,20.577,20.577,12100.0
2012-05-25 13:35:00,24.43,24.47,24.41,24.47,22600.0,20.577,20.6107,20.5602,20.6107,22600.0
2012-05-25 13:40:00,24.47,24.48,24.44,24.46,20100.0,20.6107,20.6192,20.5855,20.6023,20100.0
2012-05-25 13:45:00,24.47,24.56,24.47,24.52,39700.0,20.6107,20.6865,20.6107,20.6529,39700.0
2012-05-25 13:50:00,24.52,24.52,24.44,24.44,28500.0,20.6529,20.6529,20.5855,20.5855,28500.0
2012-05-25 13:55:00,24.44,24.49,24.42,24.42,10600.0,20.5855,20.6276,20.5686,20.5686,10600.0
2012-05-25 14:00:00,24.43,24.45,24.41,24.41,16100.0,20.577,20.5939,20.5602,20.5602,16100.0
2012-05-25 14:05:00,24.4,24.42,24.4,24.41,11400.0,20.5518,20.5686,20.5518,20.5602,11400.0
2012-05-25 14:10:00,24.4,24.5,24.4,24.46,30700.0,20.5518,20.636,20.5518,20.6023,30700.0
2012-05-25 14:15:00,24.46,24.46,24.42,24.43,7200.0,20.6023,20.6023,20.5686,20.577,7200.0
2012-05-25 14:20:00,24.42,24.48,24.4,24.43,41000.0,20.5686,20.6192,20.5518,20.577,41000.0
2012-05-25 14:25:00,24.42,24.46,24.39,24.41,15400.0,20.5686,20.6023,20.5434,20.5602,15400.0
2012-05-25 14:30:00,24.41,24.46,24.39,24.46,28300.0,20.5602,20.6023,20.5434,20.6023,28300.0
2012-05-25 14:35:00,24.46,24.46,24.42,24.42,3400.0,20.6023,20.6023,20.5686,20.5686,3400.0
2012-05-25 14:40:00,24.42,24.46,24.4,24.43,24100.0,20.5686,20.6023,20.5518,20.577,24100.0
2012-05-25 14:45:00,24.43,24.45,24.38,24.39,27200.0,20.577,20.5939,20.5349,20.5434,27200.0
2012-05-25 14:50:00,24.39,24.42,24.38,24.4,11100.0,20.5434,20.5686,20.5349,20.5518,11100.0
2012-05-25 14:55:00,24.41,24.46,24.39,24.39,27200.0,20.5602,20.6023,20.5434,20.5434,27200.0
2012-05-25 15:00:00,24.4,24.43,24.39,24.41,7700.0,20.5518,20.577,20.5434,20.5602,7700.0
2012-05-25 15:05:00,24.41,24.43,24.41,24.43,9500.0,20.5602,20.577,20.5602,20.577,9500.0
2012-05-25 15:10:00,24.44,24.45,24.38,24.38,18700.0,20.5855,20.5939,20.5349,20.5349,18700.0
2012-05-25 15:15:00,24.38,24.43,24.37,24.38,34300.0,20.5349,20.577,20.5265,20.5349,34300.0
2012-05-25 15:20:00,24.36,24.36,24.29,24.32,26200.0,20.5181,20.5181,20.4591,20.4844,26200.0
2012-05-25 15:25:00,24.32,24.41,24.29,24.36,37700.0,20.4844,20.5602,20.4591,20.5181,37700.0
2012-05-25 15:30:00,24.36,24.41,24.34,24.39,24300.0,20.5181,20.5602,20.5012,20.5434,24300.0
2012-05-25 15:35:00,24.39,24.41,24.37,24.37,15500.0,20.5434,20.5602,20.5265,20.5265,15500.0
2012-05-25 15:40:00,24.37,24.38,24.36,24.37,26000.0,20.5265,20.5349,20.5181,20.5265,26000.0
2012-05-25 15:45:00,24.37,24.42,24.37,24.4,34400.0,20.5265,20.5686,20.5265,20.5518,34400.0
2012-05-25 15:50:00,24.41,24.42,24.38,24.39,43900.0,20.5602,20.5686,20.5349,20.5434,43900.0
2012-05-25 15:55:00,24.39,24.43,24.38,24.42,66400.0,20.5434,20.577,20.5349,20.5686,66400.0
2012-05-29 09:30:00,24.62,24.64,24.43,24.5,64700.0,20.7371,20.7539,20.577,20.636,64700.0
2012-05-29 09:35:00,24.49,24.53,24.47,24.5,36900.0,20.6276,20.6613,20.6107,20.636,36900.0
2012-05-29 09:40:00,24.49,24.58,24.46,24.48,49100.0,20.6276,20.7034,20.6023,20.6192,49100.0
2012-05-29 09:45:00,24.47,24.55,24.43,24.46,29400.0,20.6107,20.6781,20.577,20.6023,29400.0
2012-05-29 09:50:00,24.46,24.63,24.46,24.63,46400.0,20.6023,20.7455,20.6023,20.7455,46400.0
2012-05-29 09:55:00,24.63,24.71,24.58,24.58,26800.0,20.7455,20.8129,20.7034,20.7034,26800.0
2012-05-29 10:00:00,24.58,24.64,24.52,24.59,17800.0,20.7034,20.7539,20.6529,20.7118,17800.0
2012-05-29 10:05:00,24.59,24.67,24.59,24.61,17000.0,20.7118,20.7792,20.7118,20.7287,17000.0
2012-05-29 10:10:00,24.6,24.68,24.6,24.66,14800.0,20.7202,20.7876,20.7202,20.7708,14800.0
2012-05-29 10:15:00,24.66,24.74,24.66,24.73,16200.0,20.7708,20.8382,20.7708,20.8297,16200.0
2012-05-29 10:20:00,24.73,24.77,24.73,24.76,23200.0,20.8297,20.8634,20.8297,20.855,23200.0
2012-05-29 10:25:00,24.76,24.79,24.76,24.78,19800.0,20.855,20.8803,20.855,20.8718,19800.0
2012-05-29 10:30:00,24.79,24.84,24.78,24.82,24400.0,20.8803,20.9224,20.8718,20.9055,24400.0
2012-05-29 10:35:00,24.83,24.86,24.79,24.8,20800.0,20.914,20.9392,20.8803,20.8887,20800.0
2012-05-29 10:40:00,24.79,24.82,24.78,24.82,21700.0,20.8803,20.9055,20.8718,20.9055,21700.0
2012-05-29 10:45:00,24.82,24.84,24.8,24.83,37100.0,20.9055,20.9224,20.8887,20.914,37100.0
2012-05-29 10:50:00,24.81,24.85,24.8,24.8,16200.0,20.8971,20.9308,20.8887,20.8887,16200.0
2012-05-29 10:55:00,24.8,24.82,24.76,24.76,18100.0,20.8887,20.9055,20.855,20.855,18100.0
2012-05-29 11:00:00,24.76,24.77,24.75,24.76,7600.0,20.855,20.8634,20.8466,20.855,7600.0
2012-05-29 11:05:00,24.76,24.76,24.71,24.71,10900.0,20.855,20.855,20.8129,20.8129,10900.0
2012-05-29 11:10:00,24.71,24.73,24.68,24.7,16800.0,20.8129,20.8297,20.7876,20.8045,16800.0
2012-05-29 11:15:00,24.69,24.7,24.66,24.67,6900.0,20.796,20.8045,20.7708,20.7792,6900.0
2012-05-29 11:20:00,24.67,24.68,24.61,24.63,19900.0,20.7792,20.7876,20.7287,20.7455,19900.0
2012-05-29 11:25:00,24.63,24.7,24.63,24.7,11100.0,20.7455,20.8045,20.7455,20.8045,11100.0
2012-05-29 11:30:00,24.7,24.72,24.64,24.66,14200.0,20.8045,20.8213,20.7539,20.7708,14200.0
2012-05-29 11:35:00,24.67,24.67,24.55,24.63,14200.0,20.7792,20.7792,20.6781,20.7455,14200.0
2012-05-29 11:40:00,24.62,24.63,24.55,24.58,11100.0,20.7371,20.7455,20.6781,20.7034,11100.0
2012-05-29 11:45:00,24.58,24.59,24.48,24.5,20800.0,20.7034,20.7118,20.6192,20.636,20800.0
2012-05-29 11:50:00,24.51,24.56,24.51,24.55,13500.0,20.6444,20.6865,20.6444,20.6781,13500.0
2012-05-29 11:55:00,24.55,24.61,24.54,24.59,19400.0,20.6781,20.7287,20.6697,20.7118,19400.0
2012-05-29 12:00:00,24.58,24.63,24.5,24.5,36100.0,20.7034,20.7455,20.636,20.636,36100.0
2012-05-29 12:05:00,24.49,24.54,24.49,24.52,21000.0,20.6276,20.6697,20.6276,20.6529,21000.0
2012-05-29 12:10:00,24.52,24.53,24.45,24.45,16800.0,20.6529,20.6613,20.5939,20.5939,16800.0
2012-05-29 12:15:00,24.46,24.48,24.46,24.48,6100.0,20.6023,20.6192,20.6023,20.6192,6100.0
2012-05-29 12:20:00,24.48,24.48,24.45,24.45,14200.0,20.6192,20.6192,20.5939,20.5939,14200.0
2012-05-29 12:25:00,24.45,24.5,24.45,24.45,26600.0,20.5939,20.636,20.5939,20.5939,26600.0
2012-05-29 12:30:00,24.45,24.46,24.41,24.44,22300.0,20.5939,20.6023,20.5602,20.5855,22300.0
2012-05-29 12:35:00,24.44,24.45,24.4,24.4,19400.0,20.5855,20.5939,20.5518,20.5518,19400.0
2012-05-29 12:40:00,24.41,24.45,24.4,24.45,53900.0,20.5602,20.5939,20.5518,20.5939,53900.0
2012-05-29 12:45:00,24.45,24.46,24.4,24.45,12900.0,20.5939,20.6023,20.5518,20.5939,12900.0
2012-05-29 12:50:00,24.45,24.48,24.43,24.48,12800.0,20.5939,20.6192,20.577,20.6192,12800.0
2012-05-29 12:55:00,24.46,24.46,24.4,24.42,12900.0,20.6023,20.6023,20.5518,20.5686,12900.0
2012-05-29 13:00:00,24.42,24.44,24.4,24.41,12400.0,20.5686,20.5855,20.5518,20.5602,12400.0
2012-05-29 13:05:00,24.4,24.45,24.38,24.44,16900.0,20.5518,20.5939,20.5349,20.5855,16900.0
2012-05-29 13:10:00,24.43,24.49,24.43,24.48,12700.0,20.577,20.6276,20.577,20.6192,12700.0
2012-05-29 13:15:00,24.47,24.47,24.45,24.45,15400.0,20.6107,20.6107,20.5939,20.5939,15400.0
2012-05-29 13:20:00,24.44,24.46,24.42,24.44,11800.0,20.5855,20.6023,20.5686,20.5855,11800.0
2012-05-29 13:25:00,24.44,24.46,24.41,24.41,10100.0,20.5855,20.6023,20.5602,20.5602,10100.0
2012-05-29 13:30:00,24.42,24.45,24.39,24.43,13200.0,20.5686,20.5939,20.5434,20.577,13200.0
2012-05-29 13:35:00,24.43,24.45,24.4,24.43,11300.0,20.577,20.5939,20.5518,20.577,11300.0
2012-05-29 13:40:00,24.42,24.47,24.41,24.47,9000.0,20.5686,20.6107,20.5602,20.6107,9000.0
2012-05-29 13:45:00,24.47,24.52,24.47,24.48,10600.0,20.6107,20.6529,20.6107,20.6192,10600.0
2012-05-29 13:50:00,24.47,24.52,24.47,24.51,11100.0,20.6107,20.6529,20.6107,20.6444,11100.0
2012-05-29 13:55:00,24.51,24.53,24.5,24.52,9100.0,20.6444,20.6613,20.636,20.6529,9100.0
2012-05-29 14:00:00,24.53,24.54,24.5,24.51,10600.0,20.6613,20.6697,20.636,20.6444,10600.0
2012-05-29 14:05:00,24.5,24.52,24.5,24.51,14300.0,20.636,20.6529,20.636,20.6444,14300.0
2012-05-29 14:10:00,24.5,24.6,24.49,24.59,25200.0,20.636,20.7202,20.6276,20.7118,25200.0
2012-05-29 14:15:00,24.58,24.59,24.51,24.54,20900.0,20.7034,20.7118,20.6444,20.6697,20900.0
2012-05-29 14:20:00,24.54,24.54,24.51,24.52,12600.0,20.6697,20.6697,20.6444,20.6529,12600.0
2012-05-29 14:25:00,24.52,24.6,24.52,24.6,22500.0,20.6529,20.7202,20.6529,20.7202,22500.0
2012-05-29 14:30:00,24.59,24.61,24.59,24.61,11200.0,20.7118,20.7287,20.7118,20.7287,11200.0
2012-05-29 14:35:00,24.62,24.62,24.56,24.56,4800.0,20.7371,20.7371,20.6865,20.6865,4800.0
2012-05-29 14:40:00,24.57,24.58,24.55,24.56,9100.0,20.695,20.7034,20.6781,20.6865,9100.0
2012-05-29 14:45:00,24.56,24.62,24.56,24.62,21100.0,20.6865,20.7371,20.6865,20.7371,21100.0
2012-05-29 14:50:00,24.62,24.66,24.62,24.63,14500.0,20.7371,20.7708,20.7371,20.7455,14500.0
2012-05-29 14:55:00,24.63,24.67,24.63,24.63,12000.0,20.7455,20.7792,20.7455,20.7455,12000.0
2012-05-29 15:00:00,24.64,24.64,24.59,24.6,8900.0,20.7539,20.7539,20.7118,20.7202,8900.0
2012-05-29 15:05:00,24.6,24.63,24.59,24.61,11400.0,20.7202,20.7455,20.7118,20.7287,11400.0
2012-05-29 15:10:00,24.62,24.66,24.62,24.64,17300.0,20.7371,20.7708,20.7371,20.7539,17300.0
2012-05-29 15:15:00,24.64,24.68,24.64,24.67,12600.0,20.7539,20.7876,20.7539,20.7792,12600.0
2012-05-29 15:20:00,24.67,24.68,24.65,24.66,13000.0,20.7792,20.7876,20.7623,20.7708,13000.0
2012-05-29 15:25:00,24.66,24.68,24.64,24.66,18200.0,20.7708,20.7876,20.7539,20.7708,18200.0
2012-05-29 15:30:00,24.67,24.68,24.64,24.68,21900.0,20.7792,20.7876,20.7539,20.7876,21900.0
2012-05-29 15:35:00,24.68,24.74,24.68,24.7,18800.0,20.7876,20.8382,20.7876,20.8045,18800.0
2012-05-29 15:40:00,24.69,24.79,24.68,24.79,27100.0,20.796,20.8803,20.7876,20.8803,27100.0
2012-05-29 15:45:00,24.78,24.8,24.76,24.79,32100.0,20.8718,20.8887,20.855,20.8803,32100.0
2012-05-29 15:50:00,24.79,24.8,24.78,24.79,32400.0,20.8803,20.8887,20.8718,20.8803,32400.0
2012-05-29 15:55:00,24.79,24.8,24.72,24.77,90000.0,20.8803,20.8887,20.8213,20.8634,90000.0
2012-05-30 09:30:00,24.37,24.4,24.15,24.24,60500.0,20.5265,20.5518,20.3412,20.417,60500.0
2012-05-30 09:35:00,24.22,24.25,24.13,24.13,44800.0,20.4002,20.4254,20.3244,20.3244,44800.0
2012-05-30 09:40:00,24.12,24.12,24.05,24.1,47400.0,20.3159,20.3159,20.257,20.2991,47400.0
2012-05-30 09:45:00,24.09,24.21,24.08,24.2,44700.0,20.2907,20.3917,20.2822,20.3833,44700.0
2012-05-30 09:50:00,24.2,24.32,24.2,24.31,20600.0,20.3833,20.4844,20.3833,20.476,20600.0
2012-05-30 09:55:00,24.32,24.32,24.27,24.28,15900.0,20.4844,20.4844,20.4423,20.4507,15900.0
2012-05-30 10:00:00,24.27,24.28,24.19,24.25,32600.0,20.4423,20.4507,20.3749,20.4254,32600.0
2012-05-30 10:05:00,24.25,24.25,24.19,24.2,29700.0,20.4254,20.4254,20.3749,20.3833,29700.0
2012-05-30 10:10:00,24.2,24.24,24.19,24.23,46800.0,20.3833,20.417,20.3749,20.4086,46800.0
2012-05-30 10:15:00,24.22,24.22,24.16,24.16,24100.0,20.4002,20.4002,20.3496,20.3496,24100.0
2012-05-30 10:20:00,24.15,24.23,24.12,24.22,22900.0,20.3412,20.4086,20.3159,20.4002,22900.0
2012-05-30 10:25:00,24.21,24.24,24.19,24.22,19400.0,20.3917,20.417,20.3749,20.4002,19400.0
2012-05-30 10:30:00,24.21,24.24,24.21,24.24,17800.0,20.3917,20.417,20.3917,20.417,17800.0
2012-05-30 10:35:00,24.23,24.23,24.1,24.14,37700.0,20.4086,20.4086,20.2991,20.3328,37700.0
2012-05-30 10:40:00,24.14,24.21,24.13,24.21,12100.0,20.3328,20.3917,20.3244,20.3917,12100.0
2012-05-30 10:45:00,24.21,24.21,24.17,24.19,16000.0,20.3917,20.3917,20.3581,20.3749,16000.0
2012-05-30 10:50:00,24.19,24.22,24.14,24.15,21600.0,20.3749,20.4002,20.3328,20.3412,21600.0
2012-05-30 10:55:00,24.16,24.17,24.1,24.1,12800.0,20.3496,20.3581,20.2991,20.2991,12800.0
2012-05-30 11:00:00,24.1,24.14,24.09,24.14,13300.0,20.2991,20.3328,20.2907,20.3328,13300.0
2012-05-30 11:05:00,24.15,24.23,24.14,24.23,22500.0,20.3412,20.4086,20.3328,20.4086,22500.0
2012-05-30 11:10:00,24.23,24.28,24.23,24.26,5600.0,20.4086,20.4507,20.4086,20.4339,5600.0
2012-05-30 11:15:00,24.26,24.27,24.22,24.26,25600.0,20.4339,20.4423,20.4002,20.4339,25600.0
2012-05-30 11:20:00,24.27,24.29,24.22,24.26,56300.0,20.4423,20.4591,20.4002,20.4339,56300.0
2012-05-30 11:25:00,24.25,24.3,24.23,24.3,16800.0,20.4254,20.4675,20.4086,20.4675,16800.0
2012-05-30 11:30:00,24.29,24.32,24.23,24.24,20100.0,20.4591,20.4844,20.4086,20.417,20100.0
2012-05-30 11:35:00,24.24,24.29,24.23,24.26,12600.0,20.417,20.4591,20.4086,20.4339,12600.0
2012-05-30 11:40:00,24.25,24.25,24.21,24.23,8800.0,20.4254,20.4254,20.3917,20.4086,8800.0
2012-05-30 11:45:00,24.21,24.24,24.19,24.23,13000.0,20.3917,20.417,20.3749,20.4086,13000.0
2012-05-30 11:50:00,24.23,24.27,24.21,24.25,14300.0,20.4086,20.4423,20.3917,20.4254,14300.0
2012-05-30 11:55:00,24.25,24.25,24.19,24.19,7700.0,20.4254,20.4254,20.3749,20.3749,7700.0
2012-05-30 12:00:00,24.18,24.19,24.05,24.06,17300.0,20.3665,20.3749,20.257,20.2654,17300.0
2012-05-30 12:05:00,24.08,24.15,24.08,24.13,4500.0,20.2822,20.3412,20.2822,20.3244,4500.0
2012-05-30 12:10:00,24.13,24.14,24.09,24.1,3700.0,20.3244,20.3328,20.2907,20.2991,3700.0
2012-05-30 12:15:00,24.1,24.1,24.08,24.08,3100.0,20.2991,20.2991,20.2822,20.2822,3100.0
2012-05-30 12:20:00,24.07,24.09,24.04,24.05,10300.0,20.2738,20.2907,20.2486,20.257,10300.0
2012-05-30 12:25:00,24.05,24.05,24.0,24.01,23800.0,20.257,20.257,20.2149,20.2233,23800.0
2012-05-30 12:30:00,24.01,24.01,23.99,23.99,20700.0,20.2233,20.2233,20.2064,20.2064,20700.0
2012-05-30 12:35:00,24.0,24.03,23.99,24.02,5800.0,20.2149,20.2401,20.2064,20.2317,5800.0
2012-05-30 12:40:00,24.02,24.03,23.99,24.03,6900.0,20.2317,20.2401,20.2064,20.2401,6900.0
2012-05-30 12:45:00,24.03,24.04,24.02,24.04,2600.0,20.2401,20.2486,20.2317,20.2486,2600.0
2012-05-30 12:50:00,24.03,24.05,24.02,24.03,10500.0,20.2401,20.257,20.2317,20.2401,10500.0
2012-05-30 12:55:00,24.03,24.06,24.03,24.05,3700.0,20.2401,20.2654,20.2401,20.257,3700.0
2012-05-30 13:00:00,24.05,24.06,24.0,24.0,7300.0,20.257,20.2654,20.2149,20.2149,7300.0
2012-05-30 13:05:00,24.0,24.03,24.0,24.03,6000.0,20.2149,20.2401,20.2149,20.2401,6000.0
2012-05-30 13:10:00,24.02,24.05,24.01,24.03,10300.0,20.2317,20.257,20.2233,20.2401,10300.0
2012-05-30 13:15:00,24.03,24.06,24.02,24.03,5600.0,20.2401,20.2654,20.2317,20.2401,5600.0
2012-05-30 13:20:00,24.03,24.03,24.01,24.03,6300.0,20.2401,20.2401,20.2233,20.2401,6300.0
2012-05-30 13:25:00,24.03,24.03,24.01,24.02,4100.0,20.2401,20.2401,20.2233,20.2317,4100.0
2012-05-30 13:30:00,24.03,24.1,24.01,24.08,10400.0,20.2401,20.2991,20.2233,20.2822,10400.0
2012-05-30 13:35:00,24.08,24.08,24.03,24.07,8500.0,20.2822,20.2822,20.2401,20.2738,8500.0
2012-05-30 13:40:00,24.06,24.07,24.04,24.06,4500.0,20.2654,20.2738,20.2486,20.2654,4500.0
2012-05-30 13:45:00,24.08,24.1,24.06,24.07,6200.0,20.2822,20.2991,20.2654,20.2738,6200.0
2012-05-30 13:50:00,24.07,24.07,24.01,24.03,35000.0,20.2738,20.2738,20.2233,20.2401,35000.0
2012-05-30 13:55:00,24.03,24.04,24.02,24.04,22300.0,20.2401,20.2486,20.2317,20.2486,22300.0
2012-05-30 14:00:00,24.03,24.09,24.03,24.09,7100.0,20.2401,20.2907,20.2401,20.2907,7100.0
2012-05-30 14:05:00,24.09,24.12,24.08,24.11,10900.0,20.2907,20.3159,20.2822,20.3075,10900.0
2012-05-30 14:10:00,24.1,24.11,24.1,24.11,22000.0,20.2991,20.3075,20.2991,20.3075,22000.0
2012-05-30 14:15:00,24.12,24.13,24.1,24.13,7100.0,20.3159,20.3244,20.2991,20.3244,7100.0
2012-05-30 14:20:00,24.12,24.14,24.09,24.1,8400.0,20.3159,20.3328,20.2907,20.2991,8400.0
2012-05-30 14:25:00,24.11,24.11,24.05,24.09,9100.0,20.3075,20.3075,20.257,20.2907,9100.0
2012-05-30 14:30:00,24.08,24.09,24.05,24.08,9800.0,20.2822,20.2907,20.257,20.2822,9800.0
2012-05-30 14:35:00,24.08,24.1,24.07,24.08,5900.0,20.2822,20.2991,20.2738,20.2822,5900.0
2012-05-30 14:40:00,24.07,24.09,24.06,24.08,6100.0,20.2738,20.2907,20.2654,20.2822,6100.0
2012-05-30 14:45:00,24.1,24.1,24.07,24.09,6800.0,20.2991,20.2991,20.2738,20.2907,6800.0
2012-05-30 14:50:00,24.08,24.11,24.06,24.08,8300.0,20.2822,20.3075,20.2654,20.2822,8300.0
2012-05-30 14:55:00,24.08,24.09,24.06,24.06,5100.0,20.2822,20.2907,20.2654,20.2654,5100.0
2012-05-30 15:00:00,24.06,24.08,24.05,24.05,13000.0,20.2654,20.2822,20.257,20.257,13000.0
2012-05-30 15:05:00,24.05,24.08,24.05,24.08,20800.0,20.257,20.2822,20.257,20.2822,20800.0
2012-05-30 15:10:00,24.07,24.08,24.01,24.03,22000.0,20.2738,20.2822,20.2233,20.2401,22000.0
2012-05-30 15:15:00,24.04,24.06,24.0,24.02,31600.0,20.2486,20.2654,20.2149,20.2317,31600.0
2012-05-30 15:20:00,24.01,24.08,24.0,24.08,37700.0,20.2233,20.2822,20.2149,20.2822,37700.0
2012-05-30 15:25:00,24.08,24.11,24.05,24.09,18100.0,20.2822,20.3075,20.257,20.2907,18100.0
2012-05-30 15:30:00,24.08,24.08,24.05,24.07,25900.0,20.2822,20.2822,20.257,20.2738,25900.0
2012-05-30 15:35:00,24.06,24.08,24.04,24.08,25100.0,20.2654,20.2822,20.2486,20.2822,25100.0
2012-05-30 15:40:00,24.08,24.09,24.02,24.02,25900.0,20.2822,20.2907,20.2317,20.2317,25900.0
2012-05-30 15:45:00,24.03,24.09,24.03,24.07,35800.0,20.2401,20.2907,20.2401,20.2738,35800.0
2012-05-30 15:50:00,24.06,24.11,24.06,24.07,70000.0,20.2654,20.3075,20.2654,20.2738,70000.0
2012-05-30 15:55:00,24.08,24.1,24.05,24.05,115500.0,20.2822,20.2991,20.257,20.257,115500.0
2012-05-31 09:30:00,23.83,23.9,23.77,23.83,49300.0,20.0717,20.1306,20.0211,20.0717,49300.0
2012-05-31 09:35:00,23.82,23.84,23.73,23.77,27500.0,20.0632,20.0801,19.9874,20.0211,27500.0
2012-05-31 09:40:00,23.76,23.77,23.52,23.55,20100.0,20.0127,20.0211,19.8106,19.8358,20100.0
2012-05-31 09:45:00,23.56,23.58,23.33,23.33,123700.0,19.8443,19.8611,19.6505,19.6505,123700.0
2012-05-31 09:50:00,23.32,23.42,23.3,23.35,28100.0,19.6421,19.7263,19.6253,19.6674,28100.0
2012-05-31 09:55:00,23.35,23.47,23.34,23.43,49000.0,19.6674,19.7684,19.659,19.7348,49000.0
2012-05-31 10:00:00,23.43,23.47,23.39,23.4,33000.0,19.7348,19.7684,19.7011,19.7095,33000.0
2012-05-31 10:05:00,23.4,23.44,23.38,23.4,24100.0,19.7095,19.7432,19.6926,19.7095,24100.0
2012-05-31 10:10:00,23.38,23.41,23.33,23.33,24300.0,19.6926,19.7179,19.6505,19.6505,24300.0
2012-05-31 10:15:00,23.34,23.39,23.34,23.35,15600.0,19.659,19.7011,19.659,19.6674,15600.0
2012-05-31 10:20:00,23.35,23.35,23.28,23.28,24900.0,19.6674,19.6674,19.6084,19.6084,24900.0
2012-05-31 10:25:00,23.28,23.34,23.26,23.34,25700.0,19.6084,19.659,19.5916,19.659,25700.0
2012-05-31 10:30:00,23.34,23.35,23.3,23.33,12800.0,19.659,19.6674,19.6253,19.6505,12800.0
2012-05-31 10:35:00,23.33,23.39,23.31,23.32,16100.0,19.6505,19.7011,19.6337,19.6421,16100.0
2012-05-31 10:40:00,23.31,23.31,23.25,23.25,21000.0,19.6337,19.6337,19.5831,19.5831,21000.0
2012-05-31 10:45:00,23.27,23.27,23.17,23.18,18700.0,19.6,19.6,19.5158,19.5242,18700.0
2012-05-31 10:50:00,23.19,23.19,23.15,23.16,25700.0,19.5326,19.5326,19.4989,19.5073,25700.0
2012-05-31 10:55:00,23.17,23.24,23.13,23.15,29800.0,19.5158,19.5747,19.4821,19.4989,29800.0
2012-05-31 11:00:00,23.16,23.21,23.14,23.15,21500.0,19.5073,19.5495,19.4905,19.4989,21500.0
2012-05-31 11:05:00,23.13,23.16,23.12,23.14,30400.0,19.4821,19.5073,19.4736,19.4905,30400.0
2012-05-31 11:10:00,23.14,23.16,23.1,23.11,17200.0,19.4905,19.5073,19.4568,19.4652,17200.0
2012-05-31 11:15:00,23.11,23.18,23.11,23.17,70100.0,19.4652,19.5242,19.4652,19.5158,70100.0
2012-05-31 11:20:00,23.19,23.2,23.11,23.14,31000.0,19.5326,19.541,19.4652,19.4905,31000.0
2012-05-31 11:25:00,23.16,23.19,23.12,23.16,29800.0,19.5073,19.5326,19.4736,19.5073,29800.0
2012-05-31 11:30:00,23.17,23.37,23.17,23.37,16600.0,19.5158,19.6842,19.5158,19.6842,16600.0
2012-05-31 11:35:00,23.37,23.4,23.35,23.39,39300.0,19.6842,19.7095,19.6674,19.7011,39300.0
2012-05-31 11:40:00,23.39,23.4,23.33,23.34,12900.0,19.7011,19.7095,19.6505,19.659,12900.0
2012-05-31 11:45:00,23.34,23.37,23.3,23.31,6800.0,19.659,19.6842,19.6253,19.6337,6800.0
2012-05-31 11:50:00,23.31,23.32,23.29,23.31,7200.0,19.6337,19.6421,19.6168,19.6337,7200.0
2012-05-31 11:55:00,23.3,23.32,23.29,23.3,9000.0,19.6253,19.6421,19.6168,19.6253,9000.0
2012-05-31 12:00:00,23.3,23.34,23.29,23.32,11500.0,19.6253,19.659,19.6168,19.6421,11500.0
2012-05-31 12:05:00,23.32,23.34,23.31,23.34,7400.0,19.6421,19.659,19.6337,19.659,7400.0
2012-05-31 12:10:00,23.35,23.4,23.34,23.4,13900.0,19.6674,19.7095,19.659,19.7095,13900.0
2012-05-31 12:15:00,23.39,23.39,23.34,23.39,8000.0,19.7011,19.7011,19.659,19.7011,8000.0
2012-05-31 12:20:00,23.39,23.48,23.39,23.48,22700.0,19.7011,19.7769,19.7011,19.7769,22700.0
2012-05-31 12:25:00,23.48,23.54,23.48,23.49,66800.0,19.7769,19.8274,19.7769,19.7853,66800.0
2012-05-31 12:30:00,23.49,23.56,23.49,23.5,32000.0,19.7853,19.8443,19.7853,19.7937,32000.0
2012-05-31 12:35:00,23.5,23.53,23.48,23.52,34300.0,19.7937,19.819,19.7769,19.8106,34300.0
2012-05-31 12:40:00,23.52,23.56,23.52,23.54,20100.0,19.8106,19.8443,19.8106,19.8274,20100.0
2012-05-31 12:45:00,23.55,23.56,23.52,23.55,25400.0,19.8358,19.8443,19.8106,19.8358,25400.0
2012-05-31 12:50:00,23.56,23.6,23.52,23.52,17900.0,19.8443,19.8779,19.8106,19.8106,17900.0
2012-05-31 12:55:00,23.52,23.52,23.44,23.44,32400.0,19.8106,19.8106,19.7432,19.7432,32400.0
2012-05-31 13:00:00,23.44,23.55,23.44,23.55,14900.0,19.7432,19.8358,19.7432,19.8358,14900.0
2012-05-31 13:05:00,23.56,23.64,23.52,23.59,36800.0,19.8443,19.9116,19.8106,19.8695,36800.0
2012-05-31 13:10:00,23.58,23.63,23.58,23.6,38100.0,19.8611,19.9032,19.8611,19.8779,38100.0
2012-05-31 13:15:00,23.61,23.67,23.6,23.64,28600.0,19.8864,19.9369,19.8779,19.9116,28600.0
2012-05-31 13:20:00,23.66,23.66,23.6,23.6,22000.0,19.9285,19.9285,19.8779,19.8779,22000.0
2012-05-31 13:25:00,23.6,23.61,23.58,23.59,9900.0,19.8779,19.8864,19.8611,19.8695,9900.0
2012-05-31 13:30:00,23.58,23.61,23.57,23.57,9900.0,19.8611,19.8864,19.8527,19.8527,9900.0
2012-05-31 13:35:00,23.58,23.59,23.46,23.46,34500.0,19.8611,19.8695,19.76,19.76,34500.0
2012-05-31 13:40:00,23.46,23.47,23.4,23.43,42800.0,19.76,19.7684,19.7095,19.7348,42800.0
2012-05-31 13:45:00,23.44,23.46,23.44,23.44,19100.0,19.7432,19.76,19.7432,19.7432,19100.0
2012-05-31 13:50:00,23.44,23.44,23.4,23.42,23900.0,19.7432,19.7432,19.7095,19.7263,23900.0
2012-05-31 13:55:00,23.42,23.45,23.42,23.43,21000.0,19.7263,19.7516,19.7263,19.7348,21000.0
2012-05-31 14:00:00,23.43,23.5,23.43,23.5,14500.0,19.7348,19.7937,19.7348,19.7937,14500.0
2012-05-31 14:05:00,23.51,23.58,23.51,23.58,23300.0,19.8021,19.8611,19.8021,19.8611,23300.0
2012-05-31 14:10:00,23.58,23.62,23.58,23.6,34900.0,19.8611,19.8948,19.8611,19.8779,34900.0
2012-05-31 14:15:00,23.6,23.62,23.6,23.61,27800.0,19.8779,19.8948,19.8779,19.8864,27800.0
2012-05-31 14:20:00,23.6,23.62,23.59,23.6,43000.0,19.8779,19.8948,19.8695,19.8779,43000.0
2012-05-31 14:25:00,23.61,23.67,23.53,23.54,71600.0,19.8864,19.9369,19.819,19.8274,71600.0
2012-05-31 14:30:00,23.53,23.54,23.48,23.52,58000.0,19.819,19.8274,19.7769,19.8106,58000.0
2012-05-31 14:35:00,23.51,23.58,23.49,23.57,13000.0,19.8021,19.8611,19.7853,19.8527,13000.0
2012-05-31 14:40:00,23.57,23.59,23.55,23.59,11700.0,19.8527,19.8695,19.8358,19.8695,11700.0
2012-05-31 14:45:00,23.58,23.58,23.5,23.5,16100.0,19.8611,19.8611,19.7937,19.7937,16100.0
2012-05-31 14:50:00,23.5,23.52,23.47,23.49,23400.0,19.7937,19.8106,19.7684,19.7853,23400.0
2012-05-31 14:55:00,23.49,23.54,23.45,23.54,24700.0,19.7853,19.8274,19.7516,19.8274,24700.0
2012-05-31 15:00:00,23.54,23.54,23.5,23.5,12200.0,19.8274,19.8274,19.7937,19.7937,12200.0
2012-05-31 15:05:00,23.49,23.5,23.47,23.48,65000.0,19.7853,19.7937,19.7684,19.7769,65000.0
2012-05-31 15:10:00,23.48,23.61,23.48,23.59,31900.0,19.7769,19.8864,19.7769,19.8695,31900.0
2012-05-31 15:15:00,23.59,23.63,23.56,23.56,77300.0,19.8695,19.9032,19.8443,19.8443,77300.0
2012-05-31 15:20:00,23.56,23.6,23.56,23.6,21100.0,19.8443,19.8779,19.8443,19.8779,21100.0
2012-05-31 15:25:00,23.6,23.73,23.6,23.7,54900.0,19.8779,19.9874,19.8779,19.9622,54900.0
2012-05-31 15:30:00,23.69,23.7,23.68,23.7,43200.0,19.9538,19.9622,19.9453,19.9622,43200.0
2012-05-31 15:35:00,23.7,23.73,23.7,23.7,109000.0,19.9622,19.9874,19.9622,19.9622,109000.0
2012-05-31 15:40:00,23.7,23.72,23.65,23.67,42500.0,19.9622,19.979,19.9201,19.9369,42500.0
2012-05-31 15:45:00,23.67,23.69,23.56,23.58,79900.0,19.9369,19.9538,19.8443,19.8611,79900.0
2012-05-31 15:50:00,23.58,23.61,23.51,23.52,96100.0,19.8611,19.8864,19.8021,19.8106,96100.0
2012-05-31 15:55:00,23.52,23.59,23.52,23.56,96600.0,19.8106,19.8695,19.8106,19.8443,96600.0
2012-06-01 09:30:00,22.89,23.01,22.8,23.01,94900.0,19.2799,19.381,19.2041,19.381,94900.0
2012-06-01 09:35:00,23.02,23.03,22.79,22.82,33700.0,19.3894,19.3978,19.1957,19.221,33700.0
2012-06-01 09:40:00,22.81,22.84,22.74,22.74,45200.0,19.2125,19.2378,19.1536,19.1536,45200.0
2012-06-01 09:45:00,22.73,22.73,22.59,22.62,39300.0,19.1452,19.1452,19.0272,19.0525,39300.0
2012-06-01 09:50:00,22.62,22.66,22.6,22.65,51300.0,19.0525,19.0862,19.0357,19.0778,51300.0
2012-06-01 09:55:00,22.65,22.65,22.52,22.53,51300.0,19.0778,19.0778,18.9683,18.9767,51300.0
2012-06-01 10:00:00,22.53,22.63,22.52,22.62,57200.0,18.9767,19.0609,18.9683,19.0525,57200.0
2012-06-01 10:05:00,22.62,22.63,22.58,22.62,41200.0,19.0525,19.0609,19.0188,19.0525,41200.0
2012-06-01 10:10:00,22.63,22.63,22.55,22.55,30300.0,19.0609,19.0609,18.9935,18.9935,30300.0
2012-06-01 10:15:00,22.56,22.62,22.54,22.59,36400.0,19.002,19.0525,18.9851,19.0272,36400.0
2012-06-01 10:20:00,22.58,22.59,22.52,22.53,33800.0,19.0188,19.0272,18.9683,18.9767,33800.0
2012-06-01 10:25:00,22.53,22.54,22.52,22.54,60100.0,18.9767,18.9851,18.9683,18.9851,60100.0
2012-06-01 10:30:00,22.53,22.54,22.52,22.53,31600.0,18.9767,18.9851,18.9683,18.9767,31600.0
2012-06-01 10:35:00,22.53,22.54,22.52,22.54,36900.0,18.9767,18.9851,18.9683,18.9851,36900.0
2012-06-01 10:40:00,22.54,22.56,22.52,22.55,49000.0,18.9851,19.002,18.9683,18.9935,49000.0
2012-06-01 10:45:00,22.55,22.63,22.55,22.6,46400.0,18.9935,19.0609,18.9935,19.0357,46400.0
2012-06-01 10:50:00,22.6,22.61,22.57,22.61,35200.0,19.0357,19.0441,19.0104,19.0441,35200.0
2012-06-01 10:55:00,22.61,22.63,22.6,22.63,47600.0,19.0441,19.0609,19.0357,19.0609,47600.0
2012-06-01 11:00:00,22.62,22.63,22.58,22.63,35300.0,19.0525,19.0609,19.0188,19.0609,35300.0
2012-06-01 11:05:00,22.62,22.63,22.58,22.6,32600.0,19.0525,19.0609,19.0188,19.0357,32600.0
2012-06-01 11:10:00,22.59,22.6,22.54,22.55,44300.0,19.0272,19.0357,18.9851,18.9935,44300.0
2012-06-01 11:15:00,22.55,22.61,22.55,22.58,28100.0,18.9935,19.0441,18.9935,19.0188,28100.0
2012-06-01 11:20:00,22.59,22.64,22.59,22.63,38500.0,19.0272,19.0694,19.0272,19.0609,38500.0
2012-06-01 11:25:00,22.63,22.68,22.62,22.66,23700.0,19.0609,19.103,19.0525,19.0862,23700.0
2012-06-01 11:30:00,22.65,22.67,22.63,22.66,35000.0,19.0778,19.0946,19.0609,19.0862,35000.0
2012-06-01 11:35:00,22.65,22.7,22.63,22.67,24700.0,19.0778,19.1199,19.0609,19.0946,24700.0
2012-06-01 11:40:00,22.66,22.71,22.64,22.69,24100.0,19.0862,19.1283,19.0694,19.1115,24100.0
2012-06-01 11:45:00,22.7,22.71,22.68,22.69,10800.0,19.1199,19.1283,19.103,19.1115,10800.0
2012-06-01 11:50:00,22.69,22.71,22.66,22.7,19800.0,19.1115,19.1283,19.0862,19.1199,19800.0
2012-06-01 11:55:00,22.7,22.74,22.69,22.72,17600.0,19.1199,19.1536,19.1115,19.1367,17600.0
2012-06-01 12:00:00,22.73,22.73,22.67,22.69,12800.0,19.1452,19.1452,19.0946,19.1115,12800.0
2012-06-01 12:05:00,22.68,22.69,22.67,22.69,12000.0,19.103,19.1115,19.0946,19.1115,12000.0
2012-06-01 12:10:00,22.69,22.7,22.68,22.7,7300.0,19.1115,19.1199,19.103,19.1199,7300.0
2012-06-01 12:15:00,22.7,22.7,22.65,22.65,8000.0,19.1199,19.1199,19.0778,19.0778,8000.0
2012-06-01 12:20:00,22.65,22.66,22.58,22.59,71200.0,19.0778,19.0862,19.0188,19.0272,71200.0
2012-06-01 12:25:00,22.59,22.6,22.55,22.59,14800.0,19.0272,19.0357,18.9935,19.0272,14800.0
2012-06-01 12:30:00,22.58,22.63,22.58,22.58,43700.0,19.0188,19.0609,19.0188,19.0188,43700.0
2012-06-01 12:35:00,22.58,22.6,22.56,22.56,10800.0,19.0188,19.0357,19.002,19.002,10800.0
2012-06-01 12:40:00,22.55,22.58,22.55,22.55,15500.0,18.9935,19.0188,18.9935,18.9935,15500.0
2012-06-01 12:45:00,22.55,22.58,22.55,22.57,7100.0,18.9935,19.0188,18.9935,19.0104,7100.0
2012-06-01 12:50:00,22.57,22.6,22.55,22.6,6400.0,19.0104,19.0357,18.9935,19.0357,6400.0
2012-06-01 12:55:00,22.61,22.61,22.57,22.58,23000.0,19.0441,19.0441,19.0104,19.0188,23000.0
2012-06-01 13:00:00,22.58,22.58,22.55,22.56,13000.0,19.0188,19.0188,18.9935,19.002,13000.0
2012-06-01 13:05:00,22.55,22.55,22.52,22.53,17000.0,18.9935,18.9935,18.9683,18.9767,17000.0
2012-06-01 13:10:00,22.52,22.54,22.52,22.53,11800.0,18.9683,18.9851,18.9683,18.9767,11800.0
2012-06-01 13:15:00,22.53,22.54,22.52,22.54,19200.0,18.9767,18.9851,18.9683,18.9851,19200.0
2012-06-01 13:20:00,22.53,22.53,22.52,22.52,22000.0,18.9767,18.9767,18.9683,18.9683,22000.0
2012-06-01 13:25:00,22.52,22.53,22.52,22.52,30400.0,18.9683,18.9767,18.9683,18.9683,30400.0
2012-06-01 13:30:00,22.52,22.53,22.5,22.53,101500.0,18.9683,18.9767,18.9514,18.9767,101500.0
2012-06-01 13:35:00,22.53,22.55,22.52,22.52,18200.0,18.9767,18.9935,18.9683,18.9683,18200.0
2012-06-01 13:40:00,22.52,22.57,22.52,22.57,17200.0,18.9683,19.0104,18.9683,19.0104,17200.0
2012-06-01 13:45:00,22.57,22.57,22.55,22.56,16200.0,19.0104,19.0104,18.9935,19.002,16200.0
2012-06-01 13:50:00,22.55,22.57,22.52,22.54,17700.0,18.9935,19.0104,18.9683,18.9851,17700.0
2012-06-01 13:55:00,22.54,22.54,22.52,22.53,10700.0,18.9851,18.9851,18.9683,18.9767,10700.0
2012-06-01 14:00:00,22.53,22.53,22.52,22.52,47100.0,18.9767,18.9767,18.9683,18.9683,47100.0
2012-06-01 14:05:00,22.52,22.53,22.52,22.52,15700.0,18.9683,18.9767,18.9683,18.9683,15700.0
2012-06-01 14:10:00,22.52,22.53,22.52,22.52,29500.0,18.9683,18.9767,18.9683,18.9683,29500.0
2012-06-01 14:15:00,22.52,22.53,22.5,22.5,29200.0,18.9683,18.9767,18.9514,18.9514,29200.0
2012-06-01 14:20:00,22.5,22.6,22.5,22.59,44600.0,18.9514,19.0357,18.9514,19.0272,44600.0
2012-06-01 14:25:00,22.59,22.63,22.57,22.57,15600.0,19.0272,19.0609,19.0104,19.0104,15600.0
2012-06-01 14:30:00,22.57,22.68,22.57,22.65,41300.0,19.0104,19.103,19.0104,19.0778,41300.0
2012-06-01 14:35:00,22.65,22.68,22.62,22.67,14600.0,19.0778,19.103,19.0525,19.0946,14600.0
2012-06-01 14:40:00,22.67,22.67,22.57,22.61,21400.0,19.0946,19.0946,19.0104,19.0441,21400.0
2012-06-01 14:45:00,22.6,22.6,22.56,22.56,11400.0,19.0357,19.0357,19.002,19.002,11400.0
2012-06-01 14:50:00,22.56,22.57,22.51,22.52,32800.0,19.002,19.0104,18.9599,18.9683,32800.0
2012-06-01 14:55:00,22.52,22.54,22.49,22.51,33700.0,18.9683,18.9851,18.943,18.9599,33700.0
2012-06-01 15:00:00,22.51,22.56,22.51,22.54,19200.0,18.9599,19.002,18.9599,18.9851,19200.0
2012-06-01 15:05:00,22.54,22.59,22.52,22.59,60600.0,18.9851,19.0272,18.9683,19.0272,60600.0
2012-06-01 15:10:00,22.59,22.62,22.59,22.6,45700.0,19.0272,19.0525,19.0272,19.0357,45700.0
2012-06-01 15:15:00,22.59,22.62,22.54,22.54,43700.0,19.0272,19.0525,18.9851,18.9851,43700.0
2012-06-01 15:20:00,22.54,22.57,22.54,22.55,21600.0,18.9851,19.0104,18.9851,18.9935,21600.0
2012-06-01 15:25:00,22.55,22.6,22.53,22.56,36000.0,18.9935,19.0357,18.9767,19.002,36000.0
2012-06-01 15:30:00,22.56,22.6,22.5,22.54,37100.0,19.002,19.0357,18.9514,18.9851,37100.0
2012-06-01 15:35:00,22.54,22.56,22.51,22.51,27900.0,18.9851,19.002,18.9599,18.9599,27900.0
2012-06-01 15:40:00,22.51,22.53,22.48,22.51,39900.0,18.9599,18.9767,18.9346,18.9599,39900.0
2012-06-01 15:45:00,22.51,22.54,22.51,22.52,51200.0,18.9599,18.9851,18.9599,18.9683,51200.0
2012-06-01 15:50:00,22.51,22.59,22.51,22.59,102300.0,18.9599,19.0272,18.9599,19.0272,102300.0
2012-06-01 15:55:00,22.59,22.59,22.53,22.54,112100.0,19.0272,19.0272,18.9767,18.9851,112100.0
2012-06-04 09:30:00,22.78,22.78,22.63,22.73,75100.0,19.1873,19.1873,19.0609,19.1452,75100.0
2012-06-04 09:35:00,22.73,22.75,22.67,22.72,60900.0,19.1452,19.162,19.0946,19.1367,60900.0
2012-06-04 09:40:00,22.72,22.72,22.58,22.58,41100.0,19.1367,19.1367,19.0188,19.0188,41100.0
2012-06-04 09:45:00,22.58,22.59,22.44,22.47,52600.0,19.0188,19.0272,18.9009,18.9262,52600.0
2012-06-04 09:50:00,22.47,22.49,22.44,22.49,17200.0,18.9262,18.943,18.9009,18.943,17200.0
2012-06-04 09:55:00,22.48,22.49,22.45,22.49,24100.0,18.9346,18.943,18.9093,18.943,24100.0
2012-06-04 10:00:00,22.48,22.48,22.38,22.44,29400.0,18.9346,18.9346,18.8504,18.9009,29400.0
2012-06-04 10:05:00,22.41,22.41,22.36,22.39,23400.0,18.8756,18.8756,18.8335,18.8588,23400.0
2012-06-04 10:10:00,22.41,22.5,22.41,22.48,18900.0,18.8756,18.9514,18.8756,18.9346,18900.0
2012-06-04 10:15:00,22.49,22.56,22.48,22.56,19100.0,18.943,19.002,18.9346,19.002,19100.0
2012-06-04 10:20:00,22.56,22.59,22.55,22.56,15800.0,19.002,19.0272,18.9935,19.002,15800.0
2012-06-04 10:25:00,22.57,22.58,22.54,22.56,18100.0,19.0104,19.0188,18.9851,19.002,18100.0
2012-06-04 10:30:00,22.57,22.57,22.5,22.51,19800.0,19.0104,19.0104,18.9514,18.9599,19800.0
2012-06-04 10:35:00,22.49,22.55,22.49,22.52,22400.0,18.943,18.9935,18.943,18.9683,22400.0
2012-06-04 10:40:00,22.51,22.55,22.48,22.48,18500.0,18.9599,18.9935,18.9346,18.9346,18500.0
2012-06-04 10:45:00,22.49,22.49,22.46,22.48,16300.0,18.943,18.943,18.9177,18.9346,16300.0
2012-06-04 10:50:00,22.48,22.54,22.48,22.49,18700.0,18.9346,18.9851,18.9346,18.943,18700.0
2012-06-04 10:55:00,22.49,22.56,22.48,22.56,26400.0,18.943,19.002,18.9346,19.002,26400.0
2012-06-04 11:00:00,22.56,22.56,22.52,22.52,33900.0,19.002,19.002,18.9683,18.9683,33900.0
2012-06-04 11:05:00,22.52,22.53,22.48,22.49,45800.0,18.9683,18.9767,18.9346,18.943,45800.0
2012-06-04 11:10:00,22.48,22.5,22.42,22.44,61700.0,18.9346,18.9514,18.884,18.9009,61700.0
2012-06-04 11:15:00,22.42,22.43,22.37,22.37,21900.0,18.884,18.8925,18.8419,18.8419,21900.0
2012-06-04 11:20:00,22.36,22.4,22.33,22.38,32200.0,18.8335,18.8672,18.8082,18.8504,32200.0
2012-06-04 11:25:00,22.39,22.39,22.33,22.36,25000.0,18.8588,18.8588,18.8082,18.8335,25000.0
2012-06-04 11:30:00,22.37,22.41,22.37,22.38,11500.0,18.8419,18.8756,18.8419,18.8504,11500.0
2012-06-04 11:35:00,22.39,22.39,22.34,22.37,16300.0,18.8588,18.8588,18.8167,18.8419,16300.0
2012-06-04 11:40:00,22.39,22.4,22.36,22.36,29400.0,18.8588,18.8672,18.8335,18.8335,29400.0
2012-06-04 11:45:00,22.37,22.38,22.34,22.34,23600.0,18.8419,18.8504,18.8167,18.8167,23600.0
2012-06-04 11:50:00,22.34,22.35,22.28,22.29,33400.0,18.8167,18.8251,18.7661,18.7746,33400.0
2012-06-04 11:55:00,22.29,22.31,22.24,22.26,37800.0,18.7746,18.7914,18.7324,18.7493,37800.0
2012-06-04 12:00:00,22.24,22.25,22.22,22.23,14400.0,18.7324,18.7409,18.7156,18.724,14400.0
2012-06-04 12:05:00,22.23,22.24,22.22,22.23,10500.0,18.724,18.7324,18.7156,18.724,10500.0
2012-06-04 12:10:00,22.23,22.24,22.22,22.22,34000.0,18.724,18.7324,18.7156,18.7156,34000.0
2012-06-04 12:15:00,22.22,22.23,22.22,22.22,15800.0,18.7156,18.724,18.7156,18.7156,15800.0
2012-06-04 12:20:00,22.23,22.23,22.19,22.19,30800.0,18.724,18.724,18.6903,18.6903,30800.0
2012-06-04 12:25:00,22.19,22.19,22.13,22.13,13300.0,18.6903,18.6903,18.6398,18.6398,13300.0
2012-06-04 12:30:00,22.14,22.14,22.12,22.14,14700.0,18.6482,18.6482,18.6314,18.6482,14700.0
2012-06-04 12:35:00,22.14,22.16,22.13,22.15,11800.0,18.6482,18.6651,18.6398,18.6566,11800.0
2012-06-04 12:40:00,22.14,22.17,22.13,22.14,12000.0,18.6482,18.6735,18.6398,18.6482,12000.0
2012-06-04 12:45:00,22.14,22.16,22.12,22.14,21000.0,18.6482,18.6651,18.6314,18.6482,21000.0
2012-06-04 12:50:00,22.14,22.14,22.12,22.13,6600.0,18.6482,18.6482,18.6314,18.6398,6600.0
2012-06-04 12:55:00,22.13,22.14,22.12,22.14,12100.0,18.6398,18.6482,18.6314,18.6482,12100.0
2012-06-04 13:00:00,22.14,22.15,22.12,22.14,37700.0,18.6482,18.6566,18.6314,18.6482,37700.0
2012-06-04 13:05:00,22.14,22.14,22.12,22.12,22100.0,18.6482,18.6482,18.6314,18.6314,22100.0
2012-06-04 13:10:00,22.12,22.13,22.12,22.13,10900.0,18.6314,18.6398,18.6314,18.6398,10900.0
2012-06-04 13:15:00,22.13,22.15,22.12,22.12,50600.0,18.6398,18.6566,18.6314,18.6314,50600.0
2012-06-04 13:20:00,22.12,22.13,22.12,22.12,17000.0,18.6314,18.6398,18.6314,18.6314,17000.0
2012-06-04 13:25:00,22.12,22.13,22.12,22.12,14700.0,18.6314,18.6398,18.6314,18.6314,14700.0
2012-06-04 13:30:00,22.12,22.14,22.12,22.14,20100.0,18.6314,18.6482,18.6314,18.6482,20100.0
2012-06-04 13:35:00,22.13,22.23,22.13,22.21,17600.0,18.6398,18.724,18.6398,18.7072,17600.0
2012-06-04 13:40:00,22.22,22.23,22.19,22.19,6300.0,18.7156,18.724,18.6903,18.6903,6300.0
2012-06-04 13:45:00,22.19,22.19,22.14,22.14,8100.0,18.6903,18.6903,18.6482,18.6482,8100.0
2012-06-04 13:50:00,22.16,22.17,22.12,22.13,22700.0,18.6651,18.6735,18.6314,18.6398,22700.0
2012-06-04 13:55:00,22.13,22.16,22.12,22.15,47500.0,18.6398,18.6651,18.6314,18.6566,47500.0
2012-06-04 14:00:00,22.15,22.22,22.12,22.22,22700.0,18.6566,18.7156,18.6314,18.7156,22700.0
2012-06-04 14:05:00,22.21,22.25,22.19,22.24,30100.0,18.7072,18.7409,18.6903,18.7324,30100.0
2012-06-04 14:10:00,22.23,22.26,22.23,22.25,14600.0,18.724,18.7493,18.724,18.7409,14600.0
2012-06-04 14:15:00,22.26,22.36,22.25,22.33,23100.0,18.7493,18.8335,18.7409,18.8082,23100.0
2012-06-04 14:20:00,22.33,22.35,22.31,22.34,8400.0,18.8082,18.8251,18.7914,18.8167,8400.0
2012-06-04 14:25:00,22.34,22.43,22.34,22.41,30800.0,18.8167,18.8925,18.8167,18.8756,30800.0
2012-06-04 14:30:00,22.4,22.42,22.37,22.42,21900.0,18.8672,18.884,18.8419,18.884,21900.0
2012-06-04 14:35:00,22.42,22.51,22.42,22.49,52700.0,18.884,18.9599,18.884,18.943,52700.0
2012-06-04 14:40:00,22.5,22.51,22.46,22.46,22700.0,18.9514,18.9599,18.9177,18.9177,22700.0
2012-06-04 14:45:00,22.47,22.48,22.44,22.45,13000.0,18.9262,18.9346,18.9009,18.9093,13000.0
2012-06-04 14:50:00,22.45,22.45,22.42,22.44,11400.0,18.9093,18.9093,18.884,18.9009,11400.0
2012-06-04 14:55:00,22.45,22.45,22.36,22.38,19500.0,18.9093,18.9093,18.8335,18.8504,19500.0
2012-06-04 15:00:00,22.38,22.41,22.37,22.4,15800.0,18.8504,18.8756,18.8419,18.8672,15800.0
2012-06-04 15:05:00,22.39,22.39,22.35,22.37,19700.0,18.8588,18.8588,18.8251,18.8419,19700.0
2012-06-04 15:10:00,22.37,22.37,22.31,22.32,17300.0,18.8419,18.8419,18.7914,18.7998,17300.0
2012-06-04 15:15:00,22.32,22.32,22.25,22.31,38300.0,18.7998,18.7998,18.7409,18.7914,38300.0
2012-06-04 15:20:00,22.31,22.33,22.28,22.31,34000.0,18.7914,18.8082,18.7661,18.7914,34000.0
2012-06-04 15:25:00,22.31,22.39,22.29,22.38,24200.0,18.7914,18.8588,18.7746,18.8504,24200.0
2012-06-04 15:30:00,22.38,22.39,22.34,22.35,43300.0,18.8504,18.8588,18.8167,18.8251,43300.0
2012-06-04 15:35:00,22.35,22.35,22.29,22.32,41600.0,18.8251,18.8251,18.7746,18.7998,41600.0
2012-06-04 15:40:00,22.33,22.38,22.32,22.38,38300.0,18.8082,18.8504,18.7998,18.8504,38300.0
2012-06-04 15:45:00,22.39,22.41,22.37,22.4,62900.0,18.8588,18.8756,18.8419,18.8672,62900.0
2012-06-04 15:50:00,22.39,22.44,22.38,22.4,75300.0,18.8588,18.9009,18.8504,18.8672,75300.0
2012-06-04 15:55:00,22.41,22.46,22.41,22.45,161800.0,18.8756,18.9177,18.8756,18.9093,161800.0
2012-06-05 09:30:00,22.29,22.36,22.28,22.32,24400.0,18.7746,18.8335,18.7661,18.7998,24400.0
2012-06-05 09:35:00,22.33,22.39,22.29,22.29,16600.0,18.8082,18.8588,18.7746,18.7746,16600.0
2012-06-05 09:40:00,22.3,22.33,22.22,22.26,21200.0,18.783,18.8082,18.7156,18.7493,21200.0
2012-06-05 09:45:00,22.26,22.37,22.26,22.35,19700.0,18.7493,18.8419,18.7493,18.8251,19700.0
2012-06-05 09:50:00,22.35,22.44,22.35,22.43,14900.0,18.8251,18.9009,18.8251,18.8925,14900.0
2012-06-05 09:55:00,22.44,22.46,22.4,22.43,9400.0,18.9009,18.9177,18.8672,18.8925,9400.0
2012-06-05 10:00:00,22.44,22.68,22.43,22.61,70600.0,18.9009,19.103,18.8925,19.0441,70600.0
2012-06-05 10:05:00,22.61,22.67,22.59,22.64,18300.0,19.0441,19.0946,19.0272,19.0694,18300.0
2012-06-05 10:10:00,22.64,22.66,22.59,22.63,12400.0,19.0694,19.0862,19.0272,19.0609,12400.0
2012-06-05 10:15:00,22.62,22.67,22.62,22.63,31700.0,19.0525,19.0946,19.0525,19.0609,31700.0
2012-06-05 10:20:00,22.63,22.69,22.62,22.68,18200.0,19.0609,19.1115,19.0525,19.103,18200.0
2012-06-05 10:25:00,22.68,22.73,22.67,22.71,23300.0,19.103,19.1452,19.0946,19.1283,23300.0
2012-06-05 10:30:00,22.72,22.73,22.67,22.73,16600.0,19.1367,19.1452,19.0946,19.1452,16600.0
2012-06-05 10:35:00,22.73,22.73,22.68,22.68,20000.0,19.1452,19.1452,19.103,19.103,20000.0
2012-06-05 10:40:00,22.67,22.7,22.65,22.69,50300.0,19.0946,19.1199,19.0778,19.1115,50300.0
2012-06-05 10:45:00,22.69,22.69,22.55,22.58,67200.0,19.1115,19.1115,18.9935,19.0188,67200.0
2012-06-05 10:50:00,22.57,22.58,22.51,22.56,42700.0,19.0104,19.0188,18.9599,19.002,42700.0
2012-06-05 10:55:00,22.56,22.58,22.48,22.49,35200.0,19.002,19.0188,18.9346,18.943,35200.0
2012-06-05 11:00:00,22.49,22.56,22.48,22.5,15700.0,18.943,19.002,18.9346,18.9514,15700.0
2012-06-05 11:05:00,22.51,22.57,22.51,22.55,12700.0,18.9599,19.0104,18.9599,18.9935,12700.0
2012-06-05 11:10:00,22.54,22.63,22.54,22.6,42700.0,18.9851,19.0609,18.9851,19.0357,42700.0
2012-06-05 11:15:00,22.6,22.61,22.57,22.6,27800.0,19.0357,19.0441,19.0104,19.0357,27800.0
2012-06-05 11:20:00,22.61,22.64,22.57,22.57,29800.0,19.0441,19.0694,19.0104,19.0104,29800.0
2012-06-05 11:25:00,22.58,22.59,22.55,22.55,14300.0,19.0188,19.0272,18.9935,18.9935,14300.0
2012-06-05 11:30:00,22.54,22.6,22.54,22.54,13500.0,18.9851,19.0357,18.9851,18.9851,13500.0
2012-06-05 11:35:00,22.55,22.57,22.49,22.5,17400.0,18.9935,19.0104,18.943,18.9514,17400.0
2012-06-05 11:40:00,22.5,22.5,22.44,22.45,21100.0,18.9514,18.9514,18.9009,18.9093,21100.0
2012-06-05 11:45:00,22.45,22.49,22.43,22.44,25500.0,18.9093,18.943,18.8925,18.9009,25500.0
2012-06-05 11:50:00,22.43,22.44,22.39,22.4,9000.0,18.8925,18.9009,18.8588,18.8672,9000.0
2012-06-05 11:55:00,22.41,22.43,22.39,22.39,8600.0,18.8756,18.8925,18.8588,18.8588,8600.0
2012-06-05 12:00:00,22.39,22.48,22.39,22.46,13700.0,18.8588,18.9346,18.8588,18.9177,13700.0
2012-06-05 12:05:00,22.46,22.5,22.46,22.48,12100.0,18.9177,18.9514,18.9177,18.9346,12100.0
2012-06-05 12:10:00,22.47,22.49,22.46,22.47,8400.0,18.9262,18.943,18.9177,18.9262,8400.0
2012-06-05 12:15:00,22.46,22.47,22.41,22.44,15800.0,18.9177,18.9262,18.8756,18.9009,15800.0
2012-06-05 12:20:00,22.43,22.47,22.41,22.45,9500.0,18.8925,18.9262,18.8756,18.9093,9500.0
2012-06-05 12:25:00,22.46,22.46,22.44,22.45,11800.0,18.9177,18.9177,18.9009,18.9093,11800.0
2012-06-05 12:30:00,22.46,22.58,22.46,22.58,25300.0,18.9177,19.0188,18.9177,19.0188,25300.0
2012-06-05 12:35:00,22.57,22.57,22.5,22.52,25600.0,19.0104,19.0104,18.9514,18.9683,25600.0
2012-06-05 12:40:00,22.52,22.54,22.5,22.52,14800.0,18.9683,18.9851,18.9514,18.9683,14800.0
2012-06-05 12:45:00,22.53,22.53,22.47,22.47,6300.0,18.9767,18.9767,18.9262,18.9262,6300.0
2012-06-05 12:50:00,22.48,22.51,22.47,22.48,12900.0,18.9346,18.9599,18.9262,18.9346,12900.0
2012-06-05 12:55:00,22.48,22.54,22.47,22.53,9400.0,18.9346,18.9851,18.9262,18.9767,9400.0
2012-06-05 13:00:00,22.52,22.55,22.49,22.55,7600.0,18.9683,18.9935,18.943,18.9935,7600.0
2012-06-05 13:05:00,22.55,22.55,22.5,22.51,7500.0,18.9935,18.9935,18.9514,18.9599,7500.0
2012-06-05 13:10:00,22.5,22.52,22.49,22.51,8700.0,18.9514,18.9683,18.943,18.9599,8700.0
2012-06-05 13:15:00,22.5,22.5,22.45,22.45,14000.0,18.9514,18.9514,18.9093,18.9093,14000.0
2012-06-05 13:20:00,22.45,22.51,22.44,22.5,8900.0,18.9093,18.9599,18.9009,18.9514,8900.0
2012-06-05 13:25:00,22.5,22.52,22.49,22.52,6300.0,18.9514,18.9683,18.943,18.9683,6300.0
2012-06-05 13:30:00,22.51,22.53,22.49,22.52,8400.0,18.9599,18.9767,18.943,18.9683,8400.0
2012-06-05 13:35:00,22.52,22.55,22.5,22.53,10800.0,18.9683,18.9935,18.9514,18.9767,10800.0
2012-06-05 13:40:00,22.52,22.55,22.51,22.53,8300.0,18.9683,18.9935,18.9599,18.9767,8300.0
2012-06-05 13:45:00,22.53,22.55,22.51,22.53,7000.0,18.9767,18.9935,18.9599,18.9767,7000.0
2012-06-05 13:50:00,22.53,22.6,22.52,22.57,25700.0,18.9767,19.0357,18.9683,19.0104,25700.0
2012-06-05 13:55:00,22.58,22.58,22.55,22.56,6700.0,19.0188,19.0188,18.9935,19.002,6700.0
2012-06-05 14:00:00,22.56,22.57,22.55,22.55,12700.0,19.002,19.0104,18.9935,18.9935,12700.0
2012-06-05 14:05:00,22.56,22.61,22.55,22.6,13100.0,19.002,19.0441,18.9935,19.0357,13100.0
2012-06-05 14:10:00,22.59,22.63,22.58,22.63,15400.0,19.0272,19.0609,19.0188,19.0609,15400.0
2012-06-05 14:15:00,22.63,22.68,22.61,22.67,27100.0,19.0609,19.103,19.0441,19.0946,27100.0
2012-06-05 14:20:00,22.68,22.68,22.6,22.65,16000.0,19.103,19.103,19.0357,19.0778,16000.0
2012-06-05 14:25:00,22.65,22.67,22.63,22.66,14900.0,19.0778,19.0946,19.0609,19.0862,14900.0
2012-06-05 14:30:00,22.66,22.66,22.62,22.66,7600.0,19.0862,19.0862,19.0525,19.0862,7600.0
2012-06-05 14:35:00,22.66,22.67,22.62,22.63,9500.0,19.0862,19.0946,19.0525,19.0609,9500.0
2012-06-05 14:40:00,22.62,22.64,22.61,22.62,11400.0,19.0525,19.0694,19.0441,19.0525,11400.0
2012-06-05 14:45:00,22.61,22.65,22.61,22.64,11000.0,19.0441,19.0778,19.0441,19.0694,11000.0
2012-06-05 14:50:00,22.63,22.66,22.62,22.65,8900.0,19.0609,19.0862,19.0525,19.0778,8900.0
2012-06-05 14:55:00,22.65,22.66,22.62,22.65,21300.0,19.0778,19.0862,19.0525,19.0778,21300.0
2012-06-05 15:00:00,22.64,22.69,22.64,22.67,24400.0,19.0694,19.1115,19.0694,19.0946,24400.0
2012-06-05 15:05:00,22.67,22.69,22.66,22.66,18800.0,19.0946,19.1115,19.0862,19.0862,18800.0
2012-06-05 15:10:00,22.66,22.69,22.64,22.66,31000.0,19.0862,19.1115,19.0694,19.0862,31000.0
2012-06-05 15:15:00,22.66,22.71,22.66,22.69,13400.0,19.0862,19.1283,19.0862,19.1115,13400.0
2012-06-05 15:20:00,22.68,22.73,22.67,22.73,21800.0,19.103,19.1452,19.0946,19.1452,21800.0
2012-06-05 15:25:00,22.73,22.73,22.69,22.7,20900.0,19.1452,19.1452,19.1115,19.1199,20900.0
2012-06-05 15:30:00,22.71,22.75,22.7,22.75,30800.0,19.1283,19.162,19.1199,19.162,30800.0
2012-06-05 15:35:00,22.75,22.76,22.74,22.75,17200.0,19.162,19.1704,19.1536,19.162,17200.0
2012-06-05 15:40:00,22.74,22.77,22.74,22.74,26300.0,19.1536,19.1788,19.1536,19.1536,26300.0
2012-06-05 15:45:00,22.74,22.75,22.71,22.74,40600.0,19.1536,19.162,19.1283,19.1536,40600.0
2012-06-05 15:50:00,22.74,22.77,22.73,22.76,47300.0,19.1536,19.1788,19.1452,19.1704,47300.0
2012-06-05 15:55:00,22.76,22.77,22.75,22.76,124100.0,19.1704,19.1788,19.162,19.1704,124100.0
2012-06-06 09:30:00,23.08,23.17,23.08,23.15,24900.0,19.44,19.5158,19.44,19.4989,24900.0
2012-06-06 09:35:00,23.14,23.17,23.09,23.17,17200.0,19.4905,19.5158,19.4484,19.5158,17200.0
2012-06-06 09:40:00,23.17,23.36,23.17,23.34,54900.0,19.5158,19.6758,19.5158,19.659,54900.0
2012-06-06 09:45:00,23.35,23.4,23.35,23.39,15200.0,19.6674,19.7095,19.6674,19.7011,15200.0
2012-06-06 09:50:00,23.39,23.4,23.34,23.39,15500.0,19.7011,19.7095,19.659,19.7011,15500.0
2012-06-06 09:55:00,23.39,23.49,23.39,23.43,27700.0,19.7011,19.7853,19.7011,19.7348,27700.0
2012-06-06 10:00:00,23.44,23.54,23.44,23.48,41800.0,19.7432,19.8274,19.7432,19.7769,41800.0
2012-06-06 10:05:00,23.48,23.52,23.46,23.48,13400.0,19.7769,19.8106,19.76,19.7769,13400.0
2012-06-06 10:10:00,23.48,23.5,23.46,23.48,30800.0,19.7769,19.7937,19.76,19.7769,30800.0
2012-06-06 10:15:00,23.48,23.5,23.46,23.49,30500.0,19.7769,19.7937,19.76,19.7853,30500.0
2012-06-06 10:20:00,23.47,23.48,23.42,23.47,17800.0,19.7684,19.7769,19.7263,19.7684,17800.0
2012-06-06 10:25:00,23.46,23.51,23.45,23.45,23900.0,19.76,19.8021,19.7516,19.7516,23900.0
2012-06-06 10:30:00,23.43,23.51,23.43,23.5,13400.0,19.7348,19.8021,19.7348,19.7937,13400.0
2012-06-06 10:35:00,23.5,23.54,23.48,23.52,11000.0,19.7937,19.8274,19.7769,19.8106,11000.0
2012-06-06 10:40:00,23.51,23.55,23.51,23.53,12500.0,19.8021,19.8358,19.8021,19.819,12500.0
2012-06-06 10:45:00,23.54,23.6,23.54,23.59,23000.0,19.8274,19.8779,19.8274,19.8695,23000.0
2012-06-06 10:50:00,23.59,23.59,23.56,23.57,13500.0,19.8695,19.8695,19.8443,19.8527,13500.0
2012-06-06 10:55:00,23.56,23.6,23.54,23.6,24000.0,19.8443,19.8779,19.8274,19.8779,24000.0
2012-06-06 11:00:00,23.6,23.62,23.59,23.59,31900.0,19.8779,19.8948,19.8695,19.8695,31900.0
2012-06-06 11:05:00,23.59,23.65,23.59,23.64,12300.0,19.8695,19.9201,19.8695,19.9116,12300.0
2012-06-06 11:10:00,23.64,23.69,23.63,23.69,21500.0,19.9116,19.9538,19.9032,19.9538,21500.0
2012-06-06 11:15:00,23.68,23.74,23.68,23.73,25200.0,19.9453,19.9959,19.9453,19.9874,25200.0
2012-06-06 11:20:00,23.74,23.8,23.72,23.78,42300.0,19.9959,20.0464,19.979,20.0296,42300.0
2012-06-06 11:25:00,23.77,23.83,23.77,23.82,37800.0,20.0211,20.0717,20.0211,20.0632,37800.0
2012-06-06 11:30:00,23.81,23.84,23.79,23.8,23300.0,20.0548,20.0801,20.038,20.0464,23300.0
2012-06-06 11:35:00,23.79,23.84,23.78,23.84,14500.0,20.038,20.0801,20.0296,20.0801,14500.0
2012-06-06 11:40:00,23.84,23.85,23.79,23.82,13100.0,20.0801,20.0885,20.038,20.0632,13100.0
2012-06-06 11:45:00,23.81,23.84,23.78,23.83,11000.0,20.0548,20.0801,20.0296,20.0717,11000.0
2012-06-06 11:50:00,23.84,23.85,23.78,23.81,18200.0,20.0801,20.0885,20.0296,20.0548,18200.0
2012-06-06 11:55:00,23.8,23.81,23.78,23.81,14000.0,20.0464,20.0548,20.0296,20.0548,14000.0
2012-06-06 12:00:00,23.81,23.84,23.78,23.84,15100.0,20.0548,20.0801,20.0296,20.0801,15100.0
2012-06-06 12:05:00,23.84,23.85,23.81,23.82,8500.0,20.0801,20.0885,20.0548,20.0632,8500.0
2012-06-06 12:10:00,23.82,23.86,23.81,23.85,14100.0,20.0632,20.0969,20.0548,20.0885,14100.0
2012-06-06 12:15:00,23.85,23.92,23.85,23.92,25800.0,20.0885,20.1475,20.0885,20.1475,25800.0
2012-06-06 12:20:00,23.91,23.97,23.91,23.95,28600.0,20.1391,20.1896,20.1391,20.1727,28600.0
2012-06-06 12:25:00,23.94,23.95,23.93,23.93,12200.0,20.1643,20.1727,20.1559,20.1559,12200.0
2012-06-06 12:30:00,23.93,23.96,23.88,23.95,27200.0,20.1559,20.1812,20.1138,20.1727,27200.0
2012-06-06 12:35:00,23.96,23.98,23.94,23.97,19800.0,20.1812,20.198,20.1643,20.1896,19800.0
2012-06-06 12:40:00,23.98,24.08,23.97,24.08,46500.0,20.198,20.2822,20.1896,20.2822,46500.0
2012-06-06 12:45:00,24.08,24.09,24.04,24.04,14700.0,20.2822,20.2907,20.2486,20.2486,14700.0
2012-06-06 12:50:00,24.03,24.03,23.96,23.98,15200.0,20.2401,20.2401,20.1812,20.198,15200.0
2012-06-06 12:55:00,23.98,24.01,23.94,23.96,23500.0,20.198,20.2233,20.1643,20.1812,23500.0
2012-06-06 13:00:00,23.97,23.97,23.87,23.89,31800.0,20.1896,20.1896,20.1054,20.1222,31800.0
2012-06-06 13:05:00,23.9,23.9,23.83,23.84,29300.0,20.1306,20.1306,20.0717,20.0801,29300.0
2012-06-06 13:10:00,23.84,23.85,23.82,23.82,14600.0,20.0801,20.0885,20.0632,20.0632,14600.0
2012-06-06 13:15:00,23.82,23.82,23.78,23.82,18200.0,20.0632,20.0632,20.0296,20.0632,18200.0
2012-06-06 13:20:00,23.81,23.81,23.77,23.81,29700.0,20.0548,20.0548,20.0211,20.0548,29700.0
2012-06-06 13:25:00,23.81,23.85,23.81,23.85,14500.0,20.0548,20.0885,20.0548,20.0885,14500.0
2012-06-06 13:30:00,23.85,23.86,23.83,23.86,17600.0,20.0885,20.0969,20.0717,20.0969,17600.0
2012-06-06 13:35:00,23.86,23.86,23.83,23.85,8400.0,20.0969,20.0969,20.0717,20.0885,8400.0
2012-06-06 13:40:00,23.85,23.86,23.83,23.84,16900.0,20.0885,20.0969,20.0717,20.0801,16900.0
2012-06-06 13:45:00,23.83,23.84,23.82,23.82,7500.0,20.0717,20.0801,20.0632,20.0632,7500.0
2012-06-06 13:50:00,23.81,23.81,23.79,23.79,11200.0,20.0548,20.0548,20.038,20.038,11200.0
2012-06-06 13:55:00,23.79,23.82,23.78,23.82,28200.0,20.038,20.0632,20.0296,20.0632,28200.0
2012-06-06 14:00:00,23.81,23.83,23.78,23.78,12800.0,20.0548,20.0717,20.0296,20.0296,12800.0
2012-06-06 14:05:00,23.78,23.82,23.77,23.77,25500.0,20.0296,20.0632,20.0211,20.0211,25500.0
2012-06-06 14:10:00,23.77,23.81,23.76,23.78,35700.0,20.0211,20.0548,20.0127,20.0296,35700.0
2012-06-06 14:15:00,23.77,23.87,23.76,23.87,46900.0,20.0211,20.1054,20.0127,20.1054,46900.0
2012-06-06 14:20:00,23.86,23.86,23.78,23.8,21500.0,20.0969,20.0969,20.0296,20.0464,21500.0
2012-06-06 14:25:00,23.81,23.84,23.8,23.83,9200.0,20.0548,20.0801,20.0464,20.0717,9200.0
2012-06-06 14:30:00,23.82,23.89,23.82,23.88,16800.0,20.0632,20.1222,20.0632,20.1138,16800.0
2012-06-06 14:35:00,23.88,23.9,23.86,23.86,14500.0,20.1138,20.1306,20.0969,20.0969,14500.0
2012-06-06 14:40:00,23.85,23.92,23.85,23.91,19200.0,20.0885,20.1475,20.0885,20.1391,19200.0
2012-06-06 14:45:00,23.92,23.93,23.85,23.86,19500.0,20.1475,20.1559,20.0885,20.0969,19500.0
2012-06-06 14:50:00,23.86,23.88,23.84,23.86,21600.0,20.0969,20.1138,20.0801,20.0969,21600.0
2012-06-06 14:55:00,23.86,23.89,23.85,23.85,17300.0,20.0969,20.1222,20.0885,20.0885,17300.0
2012-06-06 15:00:00,23.85,23.87,23.83,23.86,22000.0,20.0885,20.1054,20.0717,20.0969,22000.0
2012-06-06 15:05:00,23.85,23.85,23.83,23.85,17900.0,20.0885,20.0885,20.0717,20.0885,17900.0
2012-06-06 15:10:00,23.85,23.86,23.83,23.83,24800.0,20.0885,20.0969,20.0717,20.0717,24800.0
2012-06-06 15:15:00,23.84,23.84,23.78,23.79,32300.0,20.0801,20.0801,20.0296,20.038,32300.0
2012-06-06 15:20:00,23.78,23.82,23.78,23.81,25800.0,20.0296,20.0632,20.0296,20.0548,25800.0
2012-06-06 15:25:00,23.81,23.84,23.79,23.81,23800.0,20.0548,20.0801,20.038,20.0548,23800.0
2012-06-06 15:30:00,23.81,23.82,23.75,23.76,45200.0,20.0548,20.0632,20.0043,20.0127,45200.0
2012-06-06 15:35:00,23.76,23.78,23.74,23.74,47900.0,20.0127,20.0296,19.9959,19.9959,47900.0
2012-06-06 15:40:00,23.73,23.77,23.73,23.77,51200.0,19.9874,20.0211,19.9874,20.0211,51200.0
2012-06-06 15:45:00,23.76,23.88,23.75,23.82,87700.0,20.0127,20.1138,20.0043,20.0632,87700.0
2012-06-06 15:50:00,23.82,23.84,23.79,23.83,66800.0,20.0632,20.0801,20.038,20.0717,66800.0
2012-06-06 15:55:00,23.84,23.87,23.79,23.86,178700.0,20.0801,20.1054,20.038,20.0969,178700.0
2012-06-07 09:30:00,24.34,24.53,24.28,24.52,111800.0,20.5012,20.6613,20.4507,20.6529,111800.0
2012-06-07 09:35:00,24.51,24.66,24.51,24.65,62100.0,20.6444,20.7708,20.6444,20.7623,62100.0
2012-06-07 09:40:00,24.65,24.65,24.52,24.56,45100.0,20.7623,20.7623,20.6529,20.6865,45100.0
2012-06-07 09:45:00,24.57,24.61,24.54,24.57,24100.0,20.695,20.7287,20.6697,20.695,24100.0
2012-06-07 09:50:00,24.57,24.58,24.51,24.58,31300.0,20.695,20.7034,20.6444,20.7034,31300.0
2012-06-07 09:55:00,24.58,24.59,24.49,24.49,26000.0,20.7034,20.7118,20.6276,20.6276,26000.0
2012-06-07 10:00:00,24.47,24.5,24.26,24.34,77100.0,20.6107,20.636,20.4339,20.5012,77100.0
2012-06-07 10:05:00,24.33,24.37,24.2,24.27,55500.0,20.4928,20.5265,20.3833,20.4423,55500.0
2012-06-07 10:10:00,24.26,24.33,24.2,24.33,23400.0,20.4339,20.4928,20.3833,20.4928,23400.0
2012-06-07 10:15:00,24.32,24.34,24.16,24.16,15400.0,20.4844,20.5012,20.3496,20.3496,15400.0
2012-06-07 10:20:00,24.15,24.2,24.14,24.18,18100.0,20.3412,20.3833,20.3328,20.3665,18100.0
2012-06-07 10:25:00,24.18,24.31,24.16,24.31,24700.0,20.3665,20.476,20.3496,20.476,24700.0
2012-06-07 10:30:00,24.31,24.32,24.12,24.12,47300.0,20.476,20.4844,20.3159,20.3159,47300.0
2012-06-07 10:35:00,24.12,24.17,24.07,24.14,51900.0,20.3159,20.3581,20.2738,20.3328,51900.0
2012-06-07 10:40:00,24.11,24.11,24.03,24.07,15900.0,20.3075,20.3075,20.2401,20.2738,15900.0
2012-06-07 10:45:00,24.06,24.06,23.96,23.96,19400.0,20.2654,20.2654,20.1812,20.1812,19400.0
2012-06-07 10:50:00,23.96,23.98,23.87,23.98,31500.0,20.1812,20.198,20.1054,20.198,31500.0
2012-06-07 10:55:00,23.96,24.07,23.93,24.06,48300.0,20.1812,20.2738,20.1559,20.2654,48300.0
2012-06-07 11:00:00,24.05,24.14,24.04,24.13,11900.0,20.257,20.3328,20.2486,20.3244,11900.0
2012-06-07 11:05:00,24.13,24.15,24.08,24.1,9200.0,20.3244,20.3412,20.2822,20.2991,9200.0
2012-06-07 11:10:00,24.1,24.11,24.03,24.05,23900.0,20.2991,20.3075,20.2401,20.257,23900.0
2012-06-07 11:15:00,24.06,24.09,24.03,24.04,13300.0,20.2654,20.2907,20.2401,20.2486,13300.0
2012-06-07 11:20:00,24.04,24.12,24.04,24.12,14000.0,20.2486,20.3159,20.2486,20.3159,14000.0
2012-06-07 11:25:00,24.12,24.13,24.04,24.06,11500.0,20.3159,20.3244,20.2486,20.2654,11500.0
2012-06-07 11:30:00,24.05,24.09,24.03,24.07,10800.0,20.257,20.2907,20.2401,20.2738,10800.0
2012-06-07 11:35:00,24.09,24.15,24.07,24.15,8700.0,20.2907,20.3412,20.2738,20.3412,8700.0
2012-06-07 11:40:00,24.13,24.16,24.11,24.14,9300.0,20.3244,20.3496,20.3075,20.3328,9300.0
2012-06-07 11:45:00,24.14,24.15,24.13,24.14,5100.0,20.3328,20.3412,20.3244,20.3328,5100.0
2012-06-07 11:50:00,24.16,24.16,24.12,24.12,7800.0,20.3496,20.3496,20.3159,20.3159,7800.0
2012-06-07 11:55:00,24.14,24.14,24.01,24.01,19600.0,20.3328,20.3328,20.2233,20.2233,19600.0
2012-06-07 12:00:00,24.01,24.06,23.99,24.06,28500.0,20.2233,20.2654,20.2064,20.2654,28500.0
2012-06-07 12:05:00,24.05,24.09,24.05,24.09,33900.0,20.257,20.2907,20.257,20.2907,33900.0
2012-06-07 12:10:00,24.08,24.11,24.05,24.11,11900.0,20.2822,20.3075,20.257,20.3075,11900.0
2012-06-07 12:15:00,24.12,24.2,24.12,24.13,12000.0,20.3159,20.3833,20.3159,20.3244,12000.0
2012-06-07 12:20:00,24.12,24.16,24.1,24.16,40300.0,20.3159,20.3496,20.2991,20.3496,40300.0
2012-06-07 12:25:00,24.14,24.2,24.14,24.2,12400.0,20.3328,20.3833,20.3328,20.3833,12400.0
2012-06-07 12:30:00,24.19,24.21,24.18,24.2,8500.0,20.3749,20.3917,20.3665,20.3833,8500.0
2012-06-07 12:35:00,24.2,24.25,24.19,24.23,11100.0,20.3833,20.4254,20.3749,20.4086,11100.0
2012-06-07 12:40:00,24.24,24.26,24.16,24.17,14500.0,20.417,20.4339,20.3496,20.3581,14500.0
2012-06-07 12:45:00,24.17,24.2,24.16,24.17,10100.0,20.3581,20.3833,20.3496,20.3581,10100.0
2012-06-07 12:50:00,24.17,24.17,24.08,24.08,114300.0,20.3581,20.3581,20.2822,20.2822,114300.0
2012-06-07 12:55:00,24.08,24.15,24.08,24.15,20000.0,20.2822,20.3412,20.2822,20.3412,20000.0
2012-06-07 13:00:00,24.16,24.21,24.16,24.2,28900.0,20.3496,20.3917,20.3496,20.3833,28900.0
2012-06-07 13:05:00,24.19,24.21,24.18,24.2,7500.0,20.3749,20.3917,20.3665,20.3833,7500.0
2012-06-07 13:10:00,24.2,24.23,24.19,24.22,12200.0,20.3833,20.4086,20.3749,20.4002,12200.0
2012-06-07 13:15:00,24.21,24.26,24.21,24.24,10700.0,20.3917,20.4339,20.3917,20.417,10700.0
2012-06-07 13:20:00,24.23,24.31,24.23,24.31,12000.0,20.4086,20.476,20.4086,20.476,12000.0
2012-06-07 13:25:00,24.31,24.32,24.28,24.29,10200.0,20.476,20.4844,20.4507,20.4591,10200.0
2012-06-07 13:30:00,24.29,24.32,24.28,24.31,13000.0,20.4591,20.4844,20.4507,20.476,13000.0
2012-06-07 13:35:00,24.31,24.32,24.29,24.3,23800.0,20.476,20.4844,20.4591,20.4675,23800.0
2012-06-07 13:40:00,24.31,24.32,24.24,24.24,20700.0,20.476,20.4844,20.417,20.417,20700.0
2012-06-07 13:45:00,24.25,24.27,24.24,24.27,9000.0,20.4254,20.4423,20.417,20.4423,9000.0
2012-06-07 13:50:00,24.26,24.27,24.21,24.22,29200.0,20.4339,20.4423,20.3917,20.4002,29200.0
2012-06-07 13:55:00,24.21,24.23,24.2,24.22,7700.0,20.3917,20.4086,20.3833,20.4002,7700.0
2012-06-07 14:00:00,24.21,24.23,24.2,24.22,8600.0,20.3917,20.4086,20.3833,20.4002,8600.0
2012-06-07 14:05:00,24.22,24.22,24.2,24.21,9300.0,20.4002,20.4002,20.3833,20.3917,9300.0
2012-06-07 14:10:00,24.21,24.23,24.19,24.22,21700.0,20.3917,20.4086,20.3749,20.4002,21700.0
2012-06-07 14:15:00,24.22,24.25,24.21,24.25,21700.0,20.4002,20.4254,20.3917,20.4254,21700.0
2012-06-07 14:20:00,24.25,24.26,24.22,24.25,46300.0,20.4254,20.4339,20.4002,20.4254,46300.0
2012-06-07 14:25:00,24.24,24.24,24.21,24.22,13300.0,20.417,20.417,20.3917,20.4002,13300.0
2012-06-07 14:30:00,24.21,24.23,24.19,24.2,30400.0,20.3917,20.4086,20.3749,20.3833,30400.0
2012-06-07 14:35:00,24.2,24.23,24.2,24.22,11900.0,20.3833,20.4086,20.3833,20.4002,11900.0
2012-06-07 14:40:00,24.21,24.24,24.19,24.2,21000.0,20.3917,20.417,20.3749,20.3833,21000.0
2012-06-07 14:45:00,24.2,24.21,24.18,24.2,29400.0,20.3833,20.3917,20.3665,20.3833,29400.0
2012-06-07 14:50:00,24.2,24.21,24.19,24.21,15800.0,20.3833,20.3917,20.3749,20.3917,15800.0
2012-06-07 14:55:00,24.21,24.22,24.2,24.21,16200.0,20.3917,20.4002,20.3833,20.3917,16200.0
2012-06-07 15:00:00,24.2,24.22,24.19,24.19,38400.0,20.3833,20.4002,20.3749,20.3749,38400.0
2012-06-07 15:05:00,24.19,24.21,24.18,24.2,45200.0,20.3749,20.3917,20.3665,20.3833,45200.0
2012-06-07 15:10:00,24.19,24.2,24.16,24.16,20200.0,20.3749,20.3833,20.3496,20.3496,20200.0
2012-06-07 15:15:00,24.17,24.17,24.09,24.09,31800.0,20.3581,20.3581,20.2907,20.2907,31800.0
2012-06-07 15:20:00,24.1,24.11,24.04,24.09,30500.0,20.2991,20.3075,20.2486,20.2907,30500.0
2012-06-07 15:25:00,24.08,24.09,24.06,24.08,21000.0,20.2822,20.2907,20.2654,20.2822,21000.0
2012-06-07 15:30:00,24.08,24.11,24.05,24.07,44300.0,20.2822,20.3075,20.257,20.2738,44300.0
2012-06-07 15:35:00,24.08,24.09,24.01,24.02,31800.0,20.2822,20.2907,20.2233,20.2317,31800.0
2012-06-07 15:40:00,24.01,24.06,23.94,23.95,46000.0,20.2233,20.2654,20.1643,20.1727,46000.0
2012-06-07 15:45:00,23.94,23.98,23.89,23.91,54000.0,20.1643,20.198,20.1222,20.1391,54000.0
2012-06-07 15:50:00,23.92,23.93,23.86,23.9,61400.0,20.1475,20.1559,20.0969,20.1306,61400.0
2012-06-07 15:55:00,23.91,23.93,23.88,23.91,64100.0,20.1391,20.1559,20.1138,20.1391,64100.0
2012-06-08 09:30:00,23.73,23.74,23.51,23.52,41000.0,19.9874,19.9959,19.8021,19.8106,41000.0
2012-06-08 09:35:00,23.54,23.7,23.49,23.61,25900.0,19.8274,19.9622,19.7853,19.8864,25900.0
2012-06-08 09:40:00,23.61,23.63,23.53,23.63,14700.0,19.8864,19.9032,19.819,19.9032,14700.0
2012-06-08 09:45:00,23.63,23.66,23.55,23.65,26400.0,19.9032,19.9285,19.8358,19.9201,26400.0
2012-06-08 09:50:00,23.62,23.62,23.55,23.61,13300.0,19.8948,19.8948,19.8358,19.8864,13300.0
2012-06-08 09:55:00,23.62,23.7,23.6,23.63,17200.0,19.8948,19.9622,19.8779,19.9032,17200.0
2012-06-08 10:00:00,23.63,23.65,23.56,23.64,15500.0,19.9032,19.9201,19.8443,19.9116,15500.0
2012-06-08 10:05:00,23.65,23.74,23.64,23.7,11300.0,19.9201,19.9959,19.9116,19.9622,11300.0
2012-06-08 10:10:00,23.69,23.69,23.64,23.66,9600.0,19.9538,19.9538,19.9116,19.9285,9600.0
2012-06-08 10:15:00,23.68,23.76,23.66,23.66,13200.0,19.9453,20.0127,19.9285,19.9285,13200.0
2012-06-08 10:20:00,23.66,23.67,23.64,23.64,10000.0,19.9285,19.9369,19.9116,19.9116,10000.0
2012-06-08 10:25:00,23.64,23.69,23.63,23.66,9300.0,19.9116,19.9538,19.9032,19.9285,9300.0
2012-06-08 10:30:00,23.66,23.69,23.64,23.69,11400.0,19.9285,19.9538,19.9116,19.9538,11400.0
2012-06-08 10:35:00,23.71,23.81,23.7,23.81,12900.0,19.9706,20.0548,19.9622,20.0548,12900.0
2012-06-08 10:40:00,23.81,23.82,23.77,23.82,14800.0,20.0548,20.0632,20.0211,20.0632,14800.0
2012-06-08 10:45:00,23.81,23.87,23.81,23.85,12000.0,20.0548,20.1054,20.0548,20.0885,12000.0
2012-06-08 10:50:00,23.85,23.85,23.77,23.79,11800.0,20.0885,20.0885,20.0211,20.038,11800.0
2012-06-08 10:55:00,23.78,23.85,23.77,23.83,11100.0,20.0296,20.0885,20.0211,20.0717,11100.0
2012-06-08 11:00:00,23.83,23.87,23.82,23.85,10300.0,20.0717,20.1054,20.0632,20.0885,10300.0
2012-06-08 11:05:00,23.84,23.86,23.8,23.81,11200.0,20.0801,20.0969,20.0464,20.0548,11200.0
2012-06-08 11:10:00,23.8,23.82,23.8,23.8,10300.0,20.0464,20.0632,20.0464,20.0464,10300.0
2012-06-08 11:15:00,23.82,23.84,23.79,23.8,15200.0,20.0632,20.0801,20.038,20.0464,15200.0
2012-06-08 11:20:00,23.8,23.81,23.78,23.8,13600.0,20.0464,20.0548,20.0296,20.0464,13600.0
2012-06-08 11:25:00,23.81,23.83,23.76,23.77,14700.0,20.0548,20.0717,20.0127,20.0211,14700.0
2012-06-08 11:30:00,23.78,23.84,23.77,23.82,8700.0,20.0296,20.0801,20.0211,20.0632,8700.0
2012-06-08 11:35:00,23.82,23.86,23.8,23.85,12600.0,20.0632,20.0969,20.0464,20.0885,12600.0
2012-06-08 11:40:00,23.85,23.86,23.82,23.83,10200.0,20.0885,20.0969,20.0632,20.0717,10200.0
2012-06-08 11:45:00,23.83,23.86,23.82,23.86,8500.0,20.0717,20.0969,20.0632,20.0969,8500.0
2012-06-08 11:50:00,23.87,23.93,23.87,23.93,7800.0,20.1054,20.1559,20.1054,20.1559,7800.0
2012-06-08 11:55:00,23.93,23.97,23.83,23.84,23200.0,20.1559,20.1896,20.0717,20.0801,23200.0
2012-06-08 12:00:00,23.85,23.93,23.85,23.9,23600.0,20.0885,20.1559,20.0885,20.1306,23600.0
2012-06-08 12:05:00,23.91,23.95,23.88,23.88,14900.0,20.1391,20.1727,20.1138,20.1138,14900.0
2012-06-08 12:10:00,23.88,23.9,23.84,23.85,8600.0,20.1138,20.1306,20.0801,20.0885,8600.0
2012-06-08 12:15:00,23.85,23.85,23.8,23.82,6200.0,20.0885,20.0885,20.0464,20.0632,6200.0
2012-06-08 12:20:00,23.82,23.84,23.79,23.79,6300.0,20.0632,20.0801,20.038,20.038,6300.0
2012-06-08 12:25:00,23.79,23.9,23.79,23.9,9700.0,20.038,20.1306,20.038,20.1306,9700.0
2012-06-08 12:30:00,23.9,24.04,23.9,24.03,37800.0,20.1306,20.2486,20.1306,20.2401,37800.0
2012-06-08 12:35:00,24.02,24.02,23.99,24.0,7100.0,20.2317,20.2317,20.2064,20.2149,7100.0
2012-06-08 12:40:00,24.0,24.01,23.98,23.98,12300.0,20.2149,20.2233,20.198,20.198,12300.0
2012-06-08 12:45:00,23.99,24.01,23.98,24.0,9100.0,20.2064,20.2233,20.198,20.2149,9100.0
2012-06-08 12:50:00,24.01,24.02,23.98,24.02,10000.0,20.2233,20.2317,20.198,20.2317,10000.0
2012-06-08 12:55:00,24.01,24.03,24.0,24.03,11200.0,20.2233,20.2401,20.2149,20.2401,11200.0
2012-06-08 13:00:00,24.03,24.13,24.03,24.13,13000.0,20.2401,20.3244,20.2401,20.3244,13000.0
2012-06-08 13:05:00,24.12,24.17,24.12,24.17,9100.0,20.3159,20.3581,20.3159,20.3581,9100.0
2012-06-08 13:10:00,24.18,24.18,24.11,24.11,11200.0,20.3665,20.3665,20.3075,20.3075,11200.0
2012-06-08 13:15:00,24.11,24.13,24.09,24.13,10300.0,20.3075,20.3244,20.2907,20.3244,10300.0
2012-06-08 13:20:00,24.12,24.15,24.12,24.12,13800.0,20.3159,20.3412,20.3159,20.3159,13800.0
2012-06-08 13:25:00,24.11,24.11,24.06,24.09,12400.0,20.3075,20.3075,20.2654,20.2907,12400.0
2012-06-08 13:30:00,24.09,24.13,24.06,24.12,14000.0,20.2907,20.3244,20.2654,20.3159,14000.0
2012-06-08 13:35:00,24.1,24.11,24.03,24.03,17500.0,20.2991,20.3075,20.2401,20.2401,17500.0
2012-06-08 13:40:00,24.03,24.04,24.02,24.02,12800.0,20.2401,20.2486,20.2317,20.2317,12800.0
2012-06-08 13:45:00,24.02,24.12,24.02,24.12,20600.0,20.2317,20.3159,20.2317,20.3159,20600.0
2012-06-08 13:50:00,24.11,24.13,24.09,24.1,18000.0,20.3075,20.3244,20.2907,20.2991,18000.0
2012-06-08 13:55:00,24.1,24.14,24.1,24.13,15500.0,20.2991,20.3328,20.2991,20.3244,15500.0
2012-06-08 14:00:00,24.13,24.15,24.09,24.09,14300.0,20.3244,20.3412,20.2907,20.2907,14300.0
2012-06-08 14:05:00,24.09,24.1,24.04,24.09,24200.0,20.2907,20.2991,20.2486,20.2907,24200.0
2012-06-08 14:10:00,24.1,24.12,24.1,24.11,17300.0,20.2991,20.3159,20.2991,20.3075,17300.0
2012-06-08 14:15:00,24.11,24.12,24.06,24.06,17400.0,20.3075,20.3159,20.2654,20.2654,17400.0
2012-06-08 14:20:00,24.06,24.11,24.05,24.09,15500.0,20.2654,20.3075,20.257,20.2907,15500.0
2012-06-08 14:25:00,24.1,24.15,24.1,24.14,17400.0,20.2991,20.3412,20.2991,20.3328,17400.0
2012-06-08 14:30:00,24.14,24.21,24.12,24.2,38200.0,20.3328,20.3917,20.3159,20.3833,38200.0
2012-06-08 14:35:00,24.2,24.23,24.2,24.2,15600.0,20.3833,20.4086,20.3833,20.3833,15600.0
2012-06-08 14:40:00,24.2,24.23,24.19,24.2,12500.0,20.3833,20.4086,20.3749,20.3833,12500.0
2012-06-08 14:45:00,24.2,24.21,24.18,24.2,15800.0,20.3833,20.3917,20.3665,20.3833,15800.0
2012-06-08 14:50:00,24.2,24.24,24.2,24.24,12500.0,20.3833,20.417,20.3833,20.417,12500.0
2012-06-08 14:55:00,24.24,24.25,24.19,24.2,20700.0,20.417,20.4254,20.3749,20.3833,20700.0
2012-06-08 15:00:00,24.2,24.22,24.18,24.21,18000.0,20.3833,20.4002,20.3665,20.3917,18000.0
2012-06-08 15:05:00,24.21,24.24,24.21,24.22,17200.0,20.3917,20.417,20.3917,20.4002,17200.0
2012-06-08 15:10:00,24.22,24.29,24.21,24.24,24400.0,20.4002,20.4591,20.3917,20.417,24400.0
2012-06-08 15:15:00,24.24,24.31,24.24,24.24,35200.0,20.417,20.476,20.417,20.417,35200.0
2012-06-08 15:20:00,24.24,24.24,24.21,24.21,18900.0,20.417,20.417,20.3917,20.3917,18900.0
2012-06-08 15:25:00,24.22,24.25,24.19,24.19,25900.0,20.4002,20.4254,20.3749,20.3749,25900.0
2012-06-08 15:30:00,24.2,24.2,24.16,24.18,31600.0,20.3833,20.3833,20.3496,20.3665,31600.0
2012-06-08 15:35:00,24.18,24.22,24.17,24.19,33800.0,20.3665,20.4002,20.3581,20.3749,33800.0
2012-06-08 15:40:00,24.2,24.22,24.17,24.21,33600.0,20.3833,20.4002,20.3581,20.3917,33600.0
2012-06-08 15:45:00,24.2,24.29,24.19,24.26,67100.0,20.3833,20.4591,20.3749,20.4339,67100.0
2012-06-08 15:50:00,24.25,24.26,24.23,24.23,47300.0,20.4254,20.4339,20.4086,20.4086,47300.0
2012-06-08 15:55:00,24.23,24.25,24.2,24.24,91400.0,20.4086,20.4254,20.3833,20.417,91400.0
2012-06-11 09:30:00,24.66,24.66,24.47,24.51,36400.0,20.7708,20.7708,20.6107,20.6444,36400.0
2012-06-11 09:35:00,24.51,24.51,24.4,24.41,21600.0,20.6444,20.6444,20.5518,20.5602,21600.0
2012-06-11 09:40:00,24.42,24.43,24.3,24.33,20200.0,20.5686,20.577,20.4675,20.4928,20200.0
2012-06-11 09:45:00,24.33,24.36,24.32,24.33,29700.0,20.4928,20.5181,20.4844,20.4928,29700.0
2012-06-11 09:50:00,24.33,24.37,24.32,24.34,17300.0,20.4928,20.5265,20.4844,20.5012,17300.0
2012-06-11 09:55:00,24.33,24.36,24.21,24.21,26600.0,20.4928,20.5181,20.3917,20.3917,26600.0
2012-06-11 10:00:00,24.21,24.22,24.08,24.1,45100.0,20.3917,20.4002,20.2822,20.2991,45100.0
2012-06-11 10:05:00,24.09,24.14,24.02,24.13,43000.0,20.2907,20.3328,20.2317,20.3244,43000.0
2012-06-11 10:10:00,24.13,24.17,24.05,24.12,37000.0,20.3244,20.3581,20.257,20.3159,37000.0
2012-06-11 10:15:00,24.13,24.13,24.07,24.07,25200.0,20.3244,20.3244,20.2738,20.2738,25200.0
2012-06-11 10:20:00,24.05,24.12,24.05,24.06,40000.0,20.257,20.3159,20.257,20.2654,40000.0
2012-06-11 10:25:00,24.07,24.08,24.03,24.06,23300.0,20.2738,20.2822,20.2401,20.2654,23300.0
2012-06-11 10:30:00,24.07,24.08,24.03,24.08,21100.0,20.2738,20.2822,20.2401,20.2822,21100.0
2012-06-11 10:35:00,24.08,24.14,24.07,24.1,34500.0,20.2822,20.3328,20.2738,20.2991,34500.0
2012-06-11 10:40:00,24.09,24.1,24.0,24.03,39700.0,20.2907,20.2991,20.2149,20.2401,39700.0
2012-06-11 10:45:00,24.03,24.03,23.94,23.96,17500.0,20.2401,20.2401,20.1643,20.1812,17500.0
2012-06-11 10:50:00,23.96,23.98,23.92,23.96,23700.0,20.1812,20.198,20.1475,20.1812,23700.0
2012-06-11 10:55:00,23.98,23.98,23.9,23.94,22900.0,20.198,20.198,20.1306,20.1643,22900.0
2012-06-11 11:00:00,23.92,23.95,23.91,23.93,35900.0,20.1475,20.1727,20.1391,20.1559,35900.0
2012-06-11 11:05:00,23.94,24.03,23.94,24.02,21700.0,20.1643,20.2401,20.1643,20.2317,21700.0
2012-06-11 11:10:00,24.02,24.05,23.97,23.98,19100.0,20.2317,20.257,20.1896,20.198,19100.0
2012-06-11 11:15:00,23.98,24.01,23.96,23.99,32700.0,20.198,20.2233,20.1812,20.2064,32700.0
2012-06-11 11:20:00,23.97,24.03,23.96,23.99,67000.0,20.1896,20.2401,20.1812,20.2064,67000.0
2012-06-11 11:25:00,23.99,24.0,23.94,23.98,21100.0,20.2064,20.2149,20.1643,20.198,21100.0
2012-06-11 11:30:00,23.97,23.99,23.96,23.99,17200.0,20.1896,20.2064,20.1812,20.2064,17200.0
2012-06-11 11:35:00,23.99,24.05,23.98,24.05,15000.0,20.2064,20.257,20.198,20.257,15000.0
2012-06-11 11:40:00,24.04,24.06,24.0,24.0,13800.0,20.2486,20.2654,20.2149,20.2149,13800.0
2012-06-11 11:45:00,23.99,24.02,23.99,24.02,11400.0,20.2064,20.2317,20.2064,20.2317,11400.0
2012-06-11 11:50:00,24.01,24.02,23.91,23.92,61400.0,20.2233,20.2317,20.1391,20.1475,61400.0
2012-06-11 11:55:00,23.92,24.0,23.9,23.98,35000.0,20.1475,20.2149,20.1306,20.198,35000.0
2012-06-11 12:00:00,23.98,24.01,23.98,24.01,11900.0,20.198,20.2233,20.198,20.2233,11900.0
2012-06-11 12:05:00,24.01,24.05,23.93,23.96,37200.0,20.2233,20.257,20.1559,20.1812,37200.0
2012-06-11 12:10:00,23.96,23.98,23.93,23.95,38200.0,20.1812,20.198,20.1559,20.1727,38200.0
2012-06-11 12:15:00,23.94,23.98,23.94,23.96,28200.0,20.1643,20.198,20.1643,20.1812,28200.0
2012-06-11 12:20:00,23.98,23.98,23.94,23.94,28000.0,20.198,20.198,20.1643,20.1643,28000.0
2012-06-11 12:25:00,23.95,23.96,23.93,23.93,16600.0,20.1727,20.1812,20.1559,20.1559,16600.0
2012-06-11 12:30:00,23.93,24.01,23.93,24.01,170900.0,20.1559,20.2233,20.1559,20.2233,170900.0
2012-06-11 12:35:00,24.01,24.04,23.98,24.04,12400.0,20.2233,20.2486,20.198,20.2486,12400.0
2012-06-11 12:40:00,24.04,24.05,24.01,24.04,13700.0,20.2486,20.257,20.2233,20.2486,13700.0
2012-06-11 12:45:00,24.03,24.09,24.03,24.04,19000.0,20.2401,20.2907,20.2401,20.2486,19000.0
2012-06-11 12:50:00,24.04,24.09,24.02,24.02,14200.0,20.2486,20.2907,20.2317,20.2317,14200.0
2012-06-11 12:55:00,24.02,24.02,23.96,23.97,16500.0,20.2317,20.2317,20.1812,20.1896,16500.0
2012-06-11 13:00:00,23.97,24.01,23.96,24.01,17100.0,20.1896,20.2233,20.1812,20.2233,17100.0
2012-06-11 13:05:00,24.01,24.03,24.0,24.01,9500.0,20.2233,20.2401,20.2149,20.2233,9500.0
2012-06-11 13:10:00,24.02,24.08,24.0,24.08,11000.0,20.2317,20.2822,20.2149,20.2822,11000.0
2012-06-11 13:15:00,24.07,24.07,24.03,24.07,18400.0,20.2738,20.2738,20.2401,20.2738,18400.0
2012-06-11 13:20:00,24.07,24.08,24.05,24.08,5100.0,20.2738,20.2822,20.257,20.2822,5100.0
2012-06-11 13:25:00,24.08,24.1,24.05,24.08,7400.0,20.2822,20.2991,20.257,20.2822,7400.0
2012-06-11 13:30:00,24.07,24.09,24.01,24.03,15100.0,20.2738,20.2907,20.2233,20.2401,15100.0
2012-06-11 13:35:00,24.02,24.06,24.01,24.05,8800.0,20.2317,20.2654,20.2233,20.257,8800.0
2012-06-11 13:40:00,24.03,24.03,23.98,23.98,4500.0,20.2401,20.2401,20.198,20.198,4500.0
2012-06-11 13:45:00,23.97,23.98,23.96,23.96,4800.0,20.1896,20.198,20.1812,20.1812,4800.0
2012-06-11 13:50:00,23.96,23.97,23.96,23.97,6200.0,20.1812,20.1896,20.1812,20.1896,6200.0
2012-06-11 13:55:00,23.97,23.97,23.95,23.96,12600.0,20.1896,20.1896,20.1727,20.1812,12600.0
2012-06-11 14:00:00,23.95,23.96,23.83,23.84,38400.0,20.1727,20.1812,20.0717,20.0801,38400.0
2012-06-11 14:05:00,23.84,23.85,23.83,23.84,20000.0,20.0801,20.0885,20.0717,20.0801,20000.0
2012-06-11 14:10:00,23.83,23.87,23.83,23.85,10200.0,20.0717,20.1054,20.0717,20.0885,10200.0
2012-06-11 14:15:00,23.86,23.87,23.81,23.82,22900.0,20.0969,20.1054,20.0548,20.0632,22900.0
2012-06-11 14:20:00,23.81,23.88,23.81,23.87,18400.0,20.0548,20.1138,20.0548,20.1054,18400.0
2012-06-11 14:25:00,23.86,23.88,23.86,23.88,10800.0,20.0969,20.1138,20.0969,20.1138,10800.0
2012-06-11 14:30:00,23.89,23.95,23.89,23.95,12800.0,20.1222,20.1727,20.1222,20.1727,12800.0
2012-06-11 14:35:00,23.95,23.96,23.94,23.95,32300.0,20.1727,20.1812,20.1643,20.1727,32300.0
2012-06-11 14:40:00,23.95,23.98,23.94,23.94,13500.0,20.1727,20.198,20.1643,20.1643,13500.0
2012-06-11 14:45:00,23.94,23.95,23.88,23.88,26000.0,20.1643,20.1727,20.1138,20.1138,26000.0
2012-06-11 14:50:00,23.88,23.88,23.82,23.83,22600.0,20.1138,20.1138,20.0632,20.0717,22600.0
2012-06-11 14:55:00,23.84,23.86,23.83,23.83,40900.0,20.0801,20.0969,20.0717,20.0717,40900.0
2012-06-11 15:00:00,23.83,23.85,23.82,23.83,31100.0,20.0717,20.0885,20.0632,20.0717,31100.0
2012-06-11 15:05:00,23.83,23.83,23.79,23.8,41700.0,20.0717,20.0717,20.038,20.0464,41700.0
2012-06-11 15:10:00,23.81,23.81,23.74,23.75,52600.0,20.0548,20.0548,19.9959,20.0043,52600.0
2012-06-11 15:15:00,23.75,23.75,23.69,23.7,71600.0,20.0043,20.0043,19.9538,19.9622,71600.0
2012-06-11 15:20:00,23.7,23.71,23.67,23.69,22800.0,19.9622,19.9706,19.9369,19.9538,22800.0
2012-06-11 15:25:00,23.69,23.69,23.64,23.67,26300.0,19.9538,19.9538,19.9116,19.9369,26300.0
2012-06-11 15:30:00,23.67,23.73,23.67,23.69,35100.0,19.9369,19.9874,19.9369,19.9538,35100.0
2012-06-11 15:35:00,23.69,23.7,23.65,23.68,50500.0,19.9538,19.9622,19.9201,19.9453,50500.0
2012-06-11 15:40:00,23.68,23.71,23.68,23.7,48700.0,19.9453,19.9706,19.9453,19.9622,48700.0
2012-06-11 15:45:00,23.7,23.7,23.59,23.6,49500.0,19.9622,19.9622,19.8695,19.8779,49500.0
2012-06-11 15:50:00,23.6,23.61,23.5,23.54,107900.0,19.8779,19.8864,19.7937,19.8274,107900.0
2012-06-11 15:55:00,23.52,23.53,23.44,23.48,147800.0,19.8106,19.819,19.7432,19.7769,147800.0
2012-06-12 09:30:00,23.76,23.77,23.67,23.77,18900.0,20.0127,20.0211,19.9369,20.0211,18900.0
2012-06-12 09:35:00,23.77,23.82,23.73,23.73,13800.0,20.0211,20.0632,19.9874,19.9874,13800.0
2012-06-12 09:40:00,23.75,23.77,23.63,23.73,17300.0,20.0043,20.0211,19.9032,19.9874,17300.0
2012-06-12 09:45:00,23.71,23.72,23.6,23.67,32600.0,19.9706,19.979,19.8779,19.9369,32600.0
2012-06-12 09:50:00,23.67,23.77,23.67,23.71,15900.0,19.9369,20.0211,19.9369,19.9706,15900.0
2012-06-12 09:55:00,23.71,23.73,23.65,23.66,17800.0,19.9706,19.9874,19.9201,19.9285,17800.0
2012-06-12 10:00:00,23.66,23.81,23.66,23.66,40600.0,19.9285,20.0548,19.9285,19.9285,40600.0
2012-06-12 10:05:00,23.65,23.68,23.52,23.55,31200.0,19.9201,19.9453,19.8106,19.8358,31200.0
2012-06-12 10:10:00,23.55,23.55,23.45,23.45,31100.0,19.8358,19.8358,19.7516,19.7516,31100.0
2012-06-12 10:15:00,23.44,23.49,23.42,23.42,33700.0,19.7432,19.7853,19.7263,19.7263,33700.0
2012-06-12 10:20:00,23.42,23.42,23.31,23.4,22100.0,19.7263,19.7263,19.6337,19.7095,22100.0
2012-06-12 10:25:00,23.4,23.44,23.39,23.39,34200.0,19.7095,19.7432,19.7011,19.7011,34200.0
2012-06-12 10:30:00,23.38,23.39,23.29,23.37,36400.0,19.6926,19.7011,19.6168,19.6842,36400.0
2012-06-12 10:35:00,23.36,23.37,23.33,23.33,16600.0,19.6758,19.6842,19.6505,19.6505,16600.0
2012-06-12 10:40:00,23.35,23.5,23.34,23.46,31700.0,19.6674,19.7937,19.659,19.76,31700.0
2012-06-12 10:45:00,23.45,23.53,23.44,23.49,23300.0,19.7516,19.819,19.7432,19.7853,23300.0
2012-06-12 10:50:00,23.5,23.51,23.4,23.44,22500.0,19.7937,19.8021,19.7095,19.7432,22500.0
2012-06-12 10:55:00,23.43,23.49,23.4,23.43,57200.0,19.7348,19.7853,19.7095,19.7348,57200.0
2012-06-12 11:00:00,23.44,23.52,23.43,23.52,37200.0,19.7432,19.8106,19.7348,19.8106,37200.0
2012-06-12 11:05:00,23.52,23.58,23.49,23.53,46100.0,19.8106,19.8611,19.7853,19.819,46100.0
2012-06-12 11:10:00,23.53,23.63,23.53,23.61,40800.0,19.819,19.9032,19.819,19.8864,40800.0
2012-06-12 11:15:00,23.62,23.66,23.6,23.6,32600.0,19.8948,19.9285,19.8779,19.8779,32600.0
2012-06-12 11:20:00,23.6,23.7,23.6,23.68,30500.0,19.8779,19.9622,19.8779,19.9453,30500.0
2012-06-12 11:25:00,23.68,23.75,23.68,23.69,53600.0,19.9453,20.0043,19.9453,19.9538,53600.0
2012-06-12 11:30:00,23.7,23.72,23.62,23.66,22200.0,19.9622,19.979,19.8948,19.9285,22200.0
2012-06-12 11:35:00,23.66,23.68,23.63,23.64,10900.0,19.9285,19.9453,19.9032,19.9116,10900.0
2012-06-12 11:40:00,23.66,23.66,23.61,23.64,11400.0,19.9285,19.9285,19.8864,19.9116,11400.0
2012-06-12 11:45:00,23.63,23.64,23.55,23.57,12100.0,19.9032,19.9116,19.8358,19.8527,12100.0
2012-06-12 11:50:00,23.56,23.56,23.47,23.47,12000.0,19.8443,19.8443,19.7684,19.7684,12000.0
2012-06-12 11:55:00,23.48,23.53,23.48,23.52,11600.0,19.7769,19.819,19.7769,19.8106,11600.0
2012-06-12 12:00:00,23.53,23.64,23.53,23.64,21800.0,19.819,19.9116,19.819,19.9116,21800.0
2012-06-12 12:05:00,23.64,23.65,23.59,23.6,22300.0,19.9116,19.9201,19.8695,19.8779,22300.0
2012-06-12 12:10:00,23.6,23.64,23.58,23.64,34900.0,19.8779,19.9116,19.8611,19.9116,34900.0
2012-06-12 12:15:00,23.63,23.68,23.6,23.67,25600.0,19.9032,19.9453,19.8779,19.9369,25600.0
2012-06-12 12:20:00,23.68,23.77,23.68,23.77,23800.0,19.9453,20.0211,19.9453,20.0211,23800.0
2012-06-12 12:25:00,23.76,23.76,23.71,23.71,6800.0,20.0127,20.0127,19.9706,19.9706,6800.0
2012-06-12 12:30:00,23.7,23.72,23.66,23.68,13900.0,19.9622,19.979,19.9285,19.9453,13900.0
2012-06-12 12:35:00,23.68,23.73,23.66,23.73,20300.0,19.9453,19.9874,19.9285,19.9874,20300.0
2012-06-12 12:40:00,23.71,23.73,23.67,23.67,15000.0,19.9706,19.9874,19.9369,19.9369,15000.0
2012-06-12 12:45:00,23.66,23.7,23.66,23.7,11300.0,19.9285,19.9622,19.9285,19.9622,11300.0
2012-06-12 12:50:00,23.69,23.71,23.67,23.69,19200.0,19.9538,19.9706,19.9369,19.9538,19200.0
2012-06-12 12:55:00,23.68,23.71,23.67,23.71,16100.0,19.9453,19.9706,19.9369,19.9706,16100.0
2012-06-12 13:00:00,23.71,23.72,23.67,23.67,14000.0,19.9706,19.979,19.9369,19.9369,14000.0
2012-06-12 13:05:00,23.67,23.75,23.67,23.74,11600.0,19.9369,20.0043,19.9369,19.9959,11600.0
2012-06-12 13:10:00,23.74,23.81,23.73,23.78,44100.0,19.9959,20.0548,19.9874,20.0296,44100.0
2012-06-12 13:15:00,23.79,23.84,23.77,23.83,18900.0,20.038,20.0801,20.0211,20.0717,18900.0
2012-06-12 13:20:00,23.83,23.83,23.72,23.74,36100.0,20.0717,20.0717,19.979,19.9959,36100.0
2012-06-12 13:25:00,23.74,23.75,23.68,23.7,11900.0,19.9959,20.0043,19.9453,19.9622,11900.0
2012-06-12 13:30:00,23.7,23.76,23.7,23.75,15200.0,19.9622,20.0127,19.9622,20.0043,15200.0
2012-06-12 13:35:00,23.75,23.84,23.75,23.84,19200.0,20.0043,20.0801,20.0043,20.0801,19200.0
2012-06-12 13:40:00,23.84,23.86,23.79,23.79,22300.0,20.0801,20.0969,20.038,20.038,22300.0
2012-06-12 13:45:00,23.78,23.81,23.74,23.76,20800.0,20.0296,20.0548,19.9959,20.0127,20800.0
2012-06-12 13:50:00,23.76,23.82,23.76,23.78,34800.0,20.0127,20.0632,20.0127,20.0296,34800.0
2012-06-12 13:55:00,23.79,23.8,23.75,23.78,20000.0,20.038,20.0464,20.0043,20.0296,20000.0
2012-06-12 14:00:00,23.77,23.84,23.77,23.83,21300.0,20.0211,20.0801,20.0211,20.0717,21300.0
2012-06-12 14:05:00,23.85,23.86,23.79,23.83,20800.0,20.0885,20.0969,20.038,20.0717,20800.0
2012-06-12 14:10:00,23.83,23.83,23.76,23.82,18800.0,20.0717,20.0717,20.0127,20.0632,18800.0
2012-06-12 14:15:00,23.82,23.83,23.79,23.81,14000.0,20.0632,20.0717,20.038,20.0548,14000.0
2012-06-12 14:20:00,23.8,23.83,23.78,23.82,36600.0,20.0464,20.0717,20.0296,20.0632,36600.0
2012-06-12 14:25:00,23.82,23.83,23.79,23.79,12600.0,20.0632,20.0717,20.038,20.038,12600.0
2012-06-12 14:30:00,23.8,23.91,23.8,23.91,16200.0,20.0464,20.1391,20.0464,20.1391,16200.0
2012-06-12 14:35:00,23.91,23.96,23.89,23.96,21900.0,20.1391,20.1812,20.1222,20.1812,21900.0
2012-06-12 14:40:00,23.96,24.01,23.95,24.0,33700.0,20.1812,20.2233,20.1727,20.2149,33700.0
2012-06-12 14:45:00,23.98,24.01,23.97,23.99,12300.0,20.198,20.2233,20.1896,20.2064,12300.0
2012-06-12 14:50:00,24.0,24.0,23.89,23.91,22600.0,20.2149,20.2149,20.1222,20.1391,22600.0
2012-06-12 14:55:00,23.91,23.97,23.89,23.97,18200.0,20.1391,20.1896,20.1222,20.1896,18200.0
2012-06-12 15:00:00,23.96,24.0,23.93,23.97,28000.0,20.1812,20.2149,20.1559,20.1896,28000.0
2012-06-12 15:05:00,23.97,23.99,23.95,23.99,21700.0,20.1896,20.2064,20.1727,20.2064,21700.0
2012-06-12 15:10:00,23.98,23.98,23.88,23.91,68500.0,20.198,20.198,20.1138,20.1391,68500.0
2012-06-12 15:15:00,23.9,23.96,23.89,23.93,35200.0,20.1306,20.1812,20.1222,20.1559,35200.0
2012-06-12 15:20:00,23.92,23.99,23.88,23.99,37800.0,20.1475,20.2064,20.1138,20.2064,37800.0
2012-06-12 15:25:00,23.99,24.08,23.98,24.04,40400.0,20.2064,20.2822,20.198,20.2486,40400.0
2012-06-12 15:30:00,24.05,24.05,24.0,24.01,48500.0,20.257,20.257,20.2149,20.2233,48500.0
2012-06-12 15:35:00,24.0,24.12,24.0,24.09,46500.0,20.2149,20.3159,20.2149,20.2907,46500.0
2012-06-12 15:40:00,24.08,24.19,24.07,24.16,74100.0,20.2822,20.3749,20.2738,20.3496,74100.0
2012-06-12 15:45:00,24.15,24.18,24.14,24.15,78400.0,20.3412,20.3665,20.3328,20.3412,78400.0
2012-06-12 15:50:00,24.16,24.19,24.13,24.17,85400.0,20.3496,20.3749,20.3244,20.3581,85400.0
2012-06-12 15:55:00,24.17,24.17,24.11,24.12,202500.0,20.3581,20.3581,20.3075,20.3159,202500.0
2012-06-13 09:30:00,23.52,23.7,23.46,23.46,75000.0,19.8106,19.9622,19.76,19.76,75000.0
2012-06-13 09:35:00,23.45,23.45,23.35,23.36,24000.0,19.7516,19.7516,19.6674,19.6758,24000.0
2012-06-13 09:40:00,23.34,23.5,23.33,23.49,42600.0,19.659,19.7937,19.6505,19.7853,42600.0
2012-06-13 09:45:00,23.5,23.6,23.48,23.57,19700.0,19.7937,19.8779,19.7769,19.8527,19700.0
2012-06-13 09:50:00,23.57,23.57,23.41,23.49,13000.0,19.8527,19.8527,19.7179,19.7853,13000.0
2012-06-13 09:55:00,23.48,23.48,23.41,23.48,9700.0,19.7769,19.7769,19.7179,19.7769,9700.0
2012-06-13 10:00:00,23.48,23.53,23.42,23.53,27200.0,19.7769,19.819,19.7263,19.819,27200.0
2012-06-13 10:05:00,23.54,23.58,23.5,23.58,29800.0,19.8274,19.8611,19.7937,19.8611,29800.0
2012-06-13 10:10:00,23.59,23.76,23.59,23.76,41200.0,19.8695,20.0127,19.8695,20.0127,41200.0
2012-06-13 10:15:00,23.74,23.76,23.72,23.74,11000.0,19.9959,20.0127,19.979,19.9959,11000.0
2012-06-13 10:20:00,23.74,23.83,23.74,23.8,30200.0,19.9959,20.0717,19.9959,20.0464,30200.0
2012-06-13 10:25:00,23.81,23.81,23.72,23.76,18200.0,20.0548,20.0548,19.979,20.0127,18200.0
2012-06-13 10:30:00,23.74,23.83,23.74,23.82,19800.0,19.9959,20.0717,19.9959,20.0632,19800.0
2012-06-13 10:35:00,23.83,24.02,23.82,24.02,31600.0,20.0717,20.2317,20.0632,20.2317,31600.0
2012-06-13 10:40:00,24.0,24.0,23.92,23.95,14600.0,20.2149,20.2149,20.1475,20.1727,14600.0
2012-06-13 10:45:00,23.96,24.01,23.92,23.93,24900.0,20.1812,20.2233,20.1475,20.1559,24900.0
2012-06-13 10:50:00,23.93,23.95,23.92,23.94,7800.0,20.1559,20.1727,20.1475,20.1643,7800.0
2012-06-13 10:55:00,23.93,24.02,23.92,23.99,18700.0,20.1559,20.2317,20.1475,20.2064,18700.0
2012-06-13 11:00:00,23.99,24.02,23.96,23.98,33900.0,20.2064,20.2317,20.1812,20.198,33900.0
2012-06-13 11:05:00,23.97,23.97,23.9,23.91,13300.0,20.1896,20.1896,20.1306,20.1391,13300.0
2012-06-13 11:10:00,23.91,23.94,23.88,23.93,24500.0,20.1391,20.1643,20.1138,20.1559,24500.0
2012-06-13 11:15:00,23.92,24.0,23.91,23.98,50000.0,20.1475,20.2149,20.1391,20.198,50000.0
2012-06-13 11:20:00,23.97,24.0,23.96,23.96,11300.0,20.1896,20.2149,20.1812,20.1812,11300.0
2012-06-13 11:25:00,23.96,23.96,23.85,23.85,17800.0,20.1812,20.1812,20.0885,20.0885,17800.0
2012-06-13 11:30:00,23.86,23.91,23.84,23.9,13300.0,20.0969,20.1391,20.0801,20.1306,13300.0
2012-06-13 11:35:00,23.91,23.95,23.9,23.9,15500.0,20.1391,20.1727,20.1306,20.1306,15500.0
2012-06-13 11:40:00,23.89,23.93,23.88,23.89,14100.0,20.1222,20.1559,20.1138,20.1222,14100.0
2012-06-13 11:45:00,23.87,23.88,23.83,23.85,9400.0,20.1054,20.1138,20.0717,20.0885,9400.0
2012-06-13 11:50:00,23.85,23.86,23.74,23.75,11700.0,20.0885,20.0969,19.9959,20.0043,11700.0
2012-06-13 11:55:00,23.75,23.81,23.75,23.79,9200.0,20.0043,20.0548,20.0043,20.038,9200.0
2012-06-13 12:00:00,23.8,23.8,23.76,23.79,11900.0,20.0464,20.0464,20.0127,20.038,11900.0
2012-06-13 12:05:00,23.79,23.79,23.7,23.72,8700.0,20.038,20.038,19.9622,19.979,8700.0
2012-06-13 12:10:00,23.72,23.76,23.71,23.75,11200.0,19.979,20.0127,19.9706,20.0043,11200.0
2012-06-13 12:15:00,23.75,23.78,23.73,23.77,12700.0,20.0043,20.0296,19.9874,20.0211,12700.0
2012-06-13 12:20:00,23.77,23.79,23.73,23.76,11600.0,20.0211,20.038,19.9874,20.0127,11600.0
2012-06-13 12:25:00,23.77,23.78,23.75,23.77,13500.0,20.0211,20.0296,20.0043,20.0211,13500.0
2012-06-13 12:30:00,23.78,23.86,23.77,23.85,14800.0,20.0296,20.0969,20.0211,20.0885,14800.0
2012-06-13 12:35:00,23.84,23.91,23.84,23.91,17600.0,20.0801,20.1391,20.0801,20.1391,17600.0
2012-06-13 12:40:00,23.91,23.96,23.91,23.95,20300.0,20.1391,20.1812,20.1391,20.1727,20300.0
2012-06-13 12:45:00,23.95,23.98,23.88,23.88,27100.0,20.1727,20.198,20.1138,20.1138,27100.0
2012-06-13 12:50:00,23.88,23.95,23.88,23.94,20400.0,20.1138,20.1727,20.1138,20.1643,20400.0
2012-06-13 12:55:00,23.93,23.96,23.93,23.94,16800.0,20.1559,20.1812,20.1559,20.1643,16800.0
2012-06-13 13:00:00,23.94,23.98,23.94,23.96,23600.0,20.1643,20.198,20.1643,20.1812,23600.0
2012-06-13 13:05:00,23.95,24.03,23.95,24.02,18600.0,20.1727,20.2401,20.1727,20.2317,18600.0
2012-06-13 13:10:00,24.02,24.04,23.95,23.95,31500.0,20.2317,20.2486,20.1727,20.1727,31500.0
2012-06-13 13:15:00,23.96,24.01,23.94,24.01,15600.0,20.1812,20.2233,20.1643,20.2233,15600.0
2012-06-13 13:20:00,24.01,24.02,23.95,23.95,16700.0,20.2233,20.2317,20.1727,20.1727,16700.0
2012-06-13 13:25:00,23.94,24.02,23.91,24.01,22500.0,20.1643,20.2317,20.1391,20.2233,22500.0
2012-06-13 13:30:00,24.02,24.03,23.98,24.02,10000.0,20.2317,20.2401,20.198,20.2317,10000.0
2012-06-13 13:35:00,24.01,24.03,24.0,24.03,13200.0,20.2233,20.2401,20.2149,20.2401,13200.0
2012-06-13 13:40:00,24.02,24.03,23.94,23.94,19500.0,20.2317,20.2401,20.1643,20.1643,19500.0
2012-06-13 13:45:00,23.92,23.92,23.85,23.86,30800.0,20.1475,20.1475,20.0885,20.0969,30800.0
2012-06-13 13:50:00,23.85,23.88,23.85,23.86,37000.0,20.0885,20.1138,20.0885,20.0969,37000.0
2012-06-13 13:55:00,23.85,23.85,23.73,23.73,21100.0,20.0885,20.0885,19.9874,19.9874,21100.0
2012-06-13 14:00:00,23.73,23.77,23.72,23.75,21100.0,19.9874,20.0211,19.979,20.0043,21100.0
2012-06-13 14:05:00,23.73,23.73,23.7,23.71,19300.0,19.9874,19.9874,19.9622,19.9706,19300.0
2012-06-13 14:10:00,23.71,23.71,23.66,23.67,26800.0,19.9706,19.9706,19.9285,19.9369,26800.0
2012-06-13 14:15:00,23.67,23.7,23.66,23.69,37700.0,19.9369,19.9622,19.9285,19.9538,37700.0
2012-06-13 14:20:00,23.68,23.7,23.66,23.68,26400.0,19.9453,19.9622,19.9285,19.9453,26400.0
2012-06-13 14:25:00,23.68,23.69,23.63,23.67,20600.0,19.9453,19.9538,19.9032,19.9369,20600.0
2012-06-13 14:30:00,23.66,23.69,23.62,23.64,24800.0,19.9285,19.9538,19.8948,19.9116,24800.0
2012-06-13 14:35:00,23.63,23.64,23.61,23.64,14200.0,19.9032,19.9116,19.8864,19.9116,14200.0
2012-06-13 14:40:00,23.64,23.66,23.6,23.61,24100.0,19.9116,19.9285,19.8779,19.8864,24100.0
2012-06-13 14:45:00,23.6,23.67,23.58,23.66,27700.0,19.8779,19.9369,19.8611,19.9285,27700.0
2012-06-13 14:50:00,23.66,23.66,23.62,23.62,20800.0,19.9285,19.9285,19.8948,19.8948,20800.0
2012-06-13 14:55:00,23.61,23.64,23.6,23.64,21700.0,19.8864,19.9116,19.8779,19.9116,21700.0
2012-06-13 15:00:00,23.63,23.67,23.58,23.6,47800.0,19.9032,19.9369,19.8611,19.8779,47800.0
2012-06-13 15:05:00,23.6,23.63,23.59,23.61,28000.0,19.8779,19.9032,19.8695,19.8864,28000.0
2012-06-13 15:10:00,23.61,23.63,23.6,23.62,30800.0,19.8864,19.9032,19.8779,19.8948,30800.0
2012-06-13 15:15:00,23.61,23.62,23.58,23.58,73400.0,19.8864,19.8948,19.8611,19.8611,73400.0
2012-06-13 15:20:00,23.59,23.61,23.52,23.59,49800.0,19.8695,19.8864,19.8106,19.8695,49800.0
2012-06-13 15:25:00,23.59,23.61,23.58,23.6,64400.0,19.8695,19.8864,19.8611,19.8779,64400.0
2012-06-13 15:30:00,23.6,23.62,23.58,23.62,52500.0,19.8779,19.8948,19.8611,19.8948,52500.0
2012-06-13 15:35:00,23.61,23.65,23.6,23.64,39500.0,19.8864,19.9201,19.8779,19.9116,39500.0
2012-06-13 15:40:00,23.63,23.64,23.61,23.63,39400.0,19.9032,19.9116,19.8864,19.9032,39400.0
2012-06-13 15:45:00,23.62,23.64,23.59,23.63,99200.0,19.8948,19.9116,19.8695,19.9032,99200.0
2012-06-13 15:50:00,23.62,23.64,23.6,23.62,147600.0,19.8948,19.9116,19.8779,19.8948,147600.0
2012-06-13 15:55:00,23.63,23.65,23.62,23.63,115400.0,19.9032,19.9201,19.8948,19.9032,115400.0
2012-06-14 09:30:00,23.44,23.51,23.28,23.28,103000.0,19.7432,19.8021,19.6084,19.6084,103000.0
2012-06-14 09:35:00,23.3,23.3,23.16,23.17,74700.0,19.6253,19.6253,19.5073,19.5158,74700.0
2012-06-14 09:40:00,23.17,23.38,23.11,23.3,126400.0,19.5158,19.6926,19.4652,19.6253,126400.0
2012-06-14 09:45:00,23.28,23.42,23.28,23.36,55400.0,19.6084,19.7263,19.6084,19.6758,55400.0
2012-06-14 09:50:00,23.36,23.49,23.36,23.48,27300.0,19.6758,19.7853,19.6758,19.7769,27300.0
2012-06-14 09:55:00,23.5,23.66,23.48,23.66,19500.0,19.7937,19.9285,19.7769,19.9285,19500.0
2012-06-14 10:00:00,23.66,23.69,23.55,23.55,20900.0,19.9285,19.9538,19.8358,19.8358,20900.0
2012-06-14 10:05:00,23.56,23.62,23.54,23.54,13200.0,19.8443,19.8948,19.8274,19.8274,13200.0
2012-06-14 10:10:00,23.54,23.54,23.45,23.45,13500.0,19.8274,19.8274,19.7516,19.7516,13500.0
2012-06-14 10:15:00,23.45,23.53,23.43,23.53,22900.0,19.7516,19.819,19.7348,19.819,22900.0
2012-06-14 10:20:00,23.52,23.6,23.52,23.6,30100.0,19.8106,19.8779,19.8106,19.8779,30100.0
2012-06-14 10:25:00,23.6,23.61,23.52,23.56,48800.0,19.8779,19.8864,19.8106,19.8443,48800.0
2012-06-14 10:30:00,23.56,23.59,23.51,23.56,9700.0,19.8443,19.8695,19.8021,19.8443,9700.0
2012-06-14 10:35:00,23.56,23.59,23.52,23.53,6200.0,19.8443,19.8695,19.8106,19.819,6200.0
2012-06-14 10:40:00,23.54,23.59,23.54,23.57,13700.0,19.8274,19.8695,19.8274,19.8527,13700.0
2012-06-14 10:45:00,23.57,23.61,23.55,23.6,38500.0,19.8527,19.8864,19.8358,19.8779,38500.0
2012-06-14 10:50:00,23.61,23.65,23.6,23.64,38700.0,19.8864,19.9201,19.8779,19.9116,38700.0
2012-06-14 10:55:00,23.64,23.77,23.64,23.77,27100.0,19.9116,20.0211,19.9116,20.0211,27100.0
2012-06-14 11:00:00,23.77,23.8,23.76,23.77,21900.0,20.0211,20.0464,20.0127,20.0211,21900.0
2012-06-14 11:05:00,23.77,23.77,23.7,23.7,4700.0,20.0211,20.0211,19.9622,19.9622,4700.0
2012-06-14 11:10:00,23.7,23.7,23.66,23.7,6000.0,19.9622,19.9622,19.9285,19.9622,6000.0
2012-06-14 11:15:00,23.7,23.75,23.69,23.73,20600.0,19.9622,20.0043,19.9538,19.9874,20600.0
2012-06-14 11:20:00,23.73,23.8,23.7,23.79,42700.0,19.9874,20.0464,19.9622,20.038,42700.0
2012-06-14 11:25:00,23.8,23.8,23.73,23.74,14800.0,20.0464,20.0464,19.9874,19.9959,14800.0
2012-06-14 11:30:00,23.74,23.75,23.72,23.73,11900.0,19.9959,20.0043,19.979,19.9874,11900.0
2012-06-14 11:35:00,23.72,23.75,23.7,23.75,10800.0,19.979,20.0043,19.9622,20.0043,10800.0
2012-06-14 11:40:00,23.75,23.75,23.67,23.68,11600.0,20.0043,20.0043,19.9369,19.9453,11600.0
2012-06-14 11:45:00,23.68,23.72,23.68,23.72,21400.0,19.9453,19.979,19.9453,19.979,21400.0
2012-06-14 11:50:00,23.73,23.73,23.69,23.71,9800.0,19.9874,19.9874,19.9538,19.9706,9800.0
2012-06-14 11:55:00,23.71,23.74,23.69,23.74,8500.0,19.9706,19.9959,19.9538,19.9959,8500.0
2012-06-14 12:00:00,23.72,23.73,23.72,23.72,4700.0,19.979,19.9874,19.979,19.979,4700.0
2012-06-14 12:05:00,23.73,23.75,23.7,23.72,6100.0,19.9874,20.0043,19.9622,19.979,6100.0
2012-06-14 12:10:00,23.71,23.75,23.7,23.74,39200.0,19.9706,20.0043,19.9622,19.9959,39200.0
2012-06-14 12:15:00,23.75,23.76,23.74,23.75,13700.0,20.0043,20.0127,19.9959,20.0043,13700.0
2012-06-14 12:20:00,23.75,23.79,23.73,23.78,15800.0,20.0043,20.038,19.9874,20.0296,15800.0
2012-06-14 12:25:00,23.78,23.79,23.76,23.76,8100.0,20.0296,20.038,20.0127,20.0127,8100.0
2012-06-14 12:30:00,23.75,23.77,23.74,23.77,9600.0,20.0043,20.0211,19.9959,20.0211,9600.0
2012-06-14 12:35:00,23.77,23.82,23.77,23.82,9200.0,20.0211,20.0632,20.0211,20.0632,9200.0
2012-06-14 12:40:00,23.81,23.83,23.8,23.82,9000.0,20.0548,20.0717,20.0464,20.0632,9000.0
2012-06-14 12:45:00,23.82,23.85,23.82,23.84,19500.0,20.0632,20.0885,20.0632,20.0801,19500.0
2012-06-14 12:50:00,23.83,23.83,23.78,23.79,13400.0,20.0717,20.0717,20.0296,20.038,13400.0
2012-06-14 12:55:00,23.79,23.79,23.76,23.76,5100.0,20.038,20.038,20.0127,20.0127,5100.0
2012-06-14 13:00:00,23.76,23.77,23.71,23.75,21900.0,20.0127,20.0211,19.9706,20.0043,21900.0
2012-06-14 13:05:00,23.75,23.81,23.75,23.8,23800.0,20.0043,20.0548,20.0043,20.0464,23800.0
2012-06-14 13:10:00,23.79,23.8,23.76,23.78,13100.0,20.038,20.0464,20.0127,20.0296,13100.0
2012-06-14 13:15:00,23.77,23.8,23.75,23.8,6700.0,20.0211,20.0464,20.0043,20.0464,6700.0
2012-06-14 13:20:00,23.79,23.8,23.75,23.77,16500.0,20.038,20.0464,20.0043,20.0211,16500.0
2012-06-14 13:25:00,23.77,23.8,23.77,23.8,7500.0,20.0211,20.0464,20.0211,20.0464,7500.0
2012-06-14 13:30:00,23.81,23.81,23.77,23.8,9800.0,20.0548,20.0548,20.0211,20.0464,9800.0
2012-06-14 13:35:00,23.8,23.85,23.77,23.83,24200.0,20.0464,20.0885,20.0211,20.0717,24200.0
2012-06-14 13:40:00,23.84,23.84,23.8,23.82,7600.0,20.0801,20.0801,20.0464,20.0632,7600.0
2012-06-14 13:45:00,23.81,23.82,23.78,23.82,9200.0,20.0548,20.0632,20.0296,20.0632,9200.0
2012-06-14 13:50:00,23.81,23.85,23.81,23.85,4800.0,20.0548,20.0885,20.0548,20.0885,4800.0
2012-06-14 13:55:00,23.85,23.87,23.82,23.86,10700.0,20.0885,20.1054,20.0632,20.0969,10700.0
2012-06-14 14:00:00,23.86,23.88,23.85,23.85,12600.0,20.0969,20.1138,20.0885,20.0885,12600.0
2012-06-14 14:05:00,23.84,23.88,23.83,23.86,10600.0,20.0801,20.1138,20.0717,20.0969,10600.0
2012-06-14 14:10:00,23.86,23.86,23.83,23.85,12500.0,20.0969,20.0969,20.0717,20.0885,12500.0
2012-06-14 14:15:00,23.85,23.86,23.83,23.83,9800.0,20.0885,20.0969,20.0717,20.0717,9800.0
2012-06-14 14:20:00,23.83,23.83,23.77,23.77,11800.0,20.0717,20.0717,20.0211,20.0211,11800.0
2012-06-14 14:25:00,23.77,23.8,23.75,23.75,18100.0,20.0211,20.0464,20.0043,20.0043,18100.0
2012-06-14 14:30:00,23.75,23.76,23.73,23.73,9800.0,20.0043,20.0127,19.9874,19.9874,9800.0
2012-06-14 14:35:00,23.73,23.76,23.72,23.76,9200.0,19.9874,20.0127,19.979,20.0127,9200.0
2012-06-14 14:40:00,23.76,23.77,23.72,23.76,21600.0,20.0127,20.0211,19.979,20.0127,21600.0
2012-06-14 14:45:00,23.76,23.77,23.73,23.73,13100.0,20.0127,20.0211,19.9874,19.9874,13100.0
2012-06-14 14:50:00,23.73,23.76,23.69,23.7,15700.0,19.9874,20.0127,19.9538,19.9622,15700.0
2012-06-14 14:55:00,23.69,23.72,23.66,23.66,17500.0,19.9538,19.979,19.9285,19.9285,17500.0
2012-06-14 15:00:00,23.66,23.73,23.65,23.73,16600.0,19.9285,19.9874,19.9201,19.9874,16600.0
2012-06-14 15:05:00,23.73,24.16,23.73,23.94,123700.0,19.9874,20.3496,19.9874,20.1643,123700.0
2012-06-14 15:10:00,23.95,24.03,23.92,24.0,72300.0,20.1727,20.2401,20.1475,20.2149,72300.0
2012-06-14 15:15:00,24.0,24.0,23.87,23.87,76800.0,20.2149,20.2149,20.1054,20.1054,76800.0
2012-06-14 15:20:00,23.86,23.88,23.8,23.86,69000.0,20.0969,20.1138,20.0464,20.0969,69000.0
2012-06-14 15:25:00,23.85,23.9,23.8,23.82,40200.0,20.0885,20.1306,20.0464,20.0632,40200.0
2012-06-14 15:30:00,23.82,23.96,23.79,23.94,47500.0,20.0632,20.1812,20.038,20.1643,47500.0
2012-06-14 15:35:00,23.94,24.06,23.94,24.04,97900.0,20.1643,20.2654,20.1643,20.2486,97900.0
2012-06-14 15:40:00,24.05,24.06,23.98,23.98,60200.0,20.257,20.2654,20.198,20.198,60200.0
2012-06-14 15:45:00,23.97,24.11,23.97,24.07,144100.0,20.1896,20.3075,20.1896,20.2738,144100.0
2012-06-14 15:50:00,24.07,24.09,24.06,24.06,99300.0,20.2738,20.2907,20.2654,20.2654,99300.0
2012-06-14 15:55:00,24.07,24.12,24.03,24.04,177200.0,20.2738,20.3159,20.2401,20.2486,177200.0
2012-06-15 09:30:00,23.99,24.08,23.95,23.98,177700.0,20.2064,20.2822,20.1727,20.198,177700.0
2012-06-15 09:35:00,23.95,24.09,23.89,24.09,125200.0,20.1727,20.2907,20.1222,20.2907,125200.0
2012-06-15 09:40:00,24.1,24.57,24.09,24.57,166200.0,20.2991,20.695,20.2907,20.695,166200.0
2012-06-15 09:45:00,24.57,24.65,24.47,24.5,125100.0,20.695,20.7623,20.6107,20.636,125100.0
2012-06-15 09:50:00,24.5,24.76,24.5,24.64,57000.0,20.636,20.855,20.636,20.7539,57000.0
2012-06-15 09:55:00,24.64,24.75,24.62,24.71,48200.0,20.7539,20.8466,20.7371,20.8129,48200.0
2012-06-15 10:00:00,24.71,24.84,24.7,24.83,39200.0,20.8129,20.9224,20.8045,20.914,39200.0
2012-06-15 10:05:00,24.84,24.94,24.83,24.91,57000.0,20.9224,21.0066,20.914,20.9813,57000.0
2012-06-15 10:10:00,24.92,24.93,24.78,24.81,72900.0,20.9898,20.9982,20.8718,20.8971,72900.0
2012-06-15 10:15:00,24.81,24.84,24.7,24.72,27400.0,20.8971,20.9224,20.8045,20.8213,27400.0
2012-06-15 10:20:00,24.71,24.78,24.71,24.73,63200.0,20.8129,20.8718,20.8129,20.8297,63200.0
2012-06-15 10:25:00,24.73,24.79,24.68,24.7,55100.0,20.8297,20.8803,20.7876,20.8045,55100.0
2012-06-15 10:30:00,24.7,24.72,24.64,24.65,57400.0,20.8045,20.8213,20.7539,20.7623,57400.0
2012-06-15 10:35:00,24.65,24.68,24.6,24.68,22100.0,20.7623,20.7876,20.7202,20.7876,22100.0
2012-06-15 10:40:00,24.68,24.68,24.58,24.62,73400.0,20.7876,20.7876,20.7034,20.7371,73400.0
2012-06-15 10:45:00,24.61,24.68,24.61,24.65,84700.0,20.7287,20.7876,20.7287,20.7623,84700.0
2012-06-15 10:50:00,24.66,24.72,24.64,24.66,99100.0,20.7708,20.8213,20.7539,20.7708,99100.0
2012-06-15 10:55:00,24.66,24.74,24.65,24.73,43500.0,20.7708,20.8382,20.7623,20.8297,43500.0
2012-06-15 11:00:00,24.71,24.78,24.69,24.78,67200.0,20.8129,20.8718,20.796,20.8718,67200.0
2012-06-15 11:05:00,24.78,24.8,24.75,24.77,39500.0,20.8718,20.8887,20.8466,20.8634,39500.0
2012-06-15 11:10:00,24.77,24.82,24.72,24.77,89200.0,20.8634,20.9055,20.8213,20.8634,89200.0
2012-06-15 11:15:00,24.77,24.78,24.73,24.75,18000.0,20.8634,20.8718,20.8297,20.8466,18000.0
2012-06-15 11:20:00,24.75,24.78,24.73,24.78,48400.0,20.8466,20.8718,20.8297,20.8718,48400.0
2012-06-15 11:25:00,24.78,24.84,24.77,24.83,51200.0,20.8718,20.9224,20.8634,20.914,51200.0
2012-06-15 11:30:00,24.82,25.01,24.82,25.0,65000.0,20.9055,21.0656,20.9055,21.0571,65000.0
2012-06-15 11:35:00,25.01,25.03,24.95,25.01,25900.0,21.0656,21.0824,21.015,21.0656,25900.0
2012-06-15 11:40:00,25.0,25.08,24.98,25.06,57500.0,21.0571,21.1245,21.0403,21.1077,57500.0
2012-06-15 11:45:00,25.06,25.12,25.05,25.06,28500.0,21.1077,21.1582,21.0993,21.1077,28500.0
2012-06-15 11:50:00,25.06,25.06,25.05,25.06,8700.0,21.1077,21.1077,21.0993,21.1077,8700.0
2012-06-15 11:55:00,25.06,25.11,25.0,25.03,38700.0,21.1077,21.1498,21.0571,21.0824,38700.0
2012-06-15 12:00:00,25.03,25.07,25.02,25.07,18800.0,21.0824,21.1161,21.074,21.1161,18800.0
2012-06-15 12:05:00,25.07,25.07,25.04,25.05,20800.0,21.1161,21.1161,21.0908,21.0993,20800.0
2012-06-15 12:10:00,25.05,25.06,25.02,25.03,12100.0,21.0993,21.1077,21.074,21.0824,12100.0
2012-06-15 12:15:00,25.02,25.03,25.0,25.03,8500.0,21.074,21.0824,21.0571,21.0824,8500.0
2012-06-15 12:20:00,25.02,25.02,24.96,24.97,12000.0,21.074,21.074,21.0235,21.0319,12000.0
2012-06-15 12:25:00,24.96,24.99,24.96,24.96,9400.0,21.0235,21.0487,21.0235,21.0235,9400.0
2012-06-15 12:30:00,24.96,24.96,24.89,24.9,18500.0,21.0235,21.0235,20.9645,20.9729,18500.0
2012-06-15 12:35:00,24.9,24.9,24.86,24.86,6100.0,20.9729,20.9729,20.9392,20.9392,6100.0
2012-06-15 12:40:00,24.86,24.86,24.82,24.82,18300.0,20.9392,20.9392,20.9055,20.9055,18300.0
2012-06-15 12:45:00,24.82,24.83,24.79,24.8,10200.0,20.9055,20.914,20.8803,20.8887,10200.0
2012-06-15 12:50:00,24.79,24.8,24.79,24.8,5700.0,20.8803,20.8887,20.8803,20.8887,5700.0
2012-06-15 12:55:00,24.79,24.85,24.79,24.85,22900.0,20.8803,20.9308,20.8803,20.9308,22900.0
2012-06-15 13:00:00,24.84,24.86,24.83,24.85,9300.0,20.9224,20.9392,20.914,20.9308,9300.0
2012-06-15 13:05:00,24.85,24.85,24.83,24.85,8300.0,20.9308,20.9308,20.914,20.9308,8300.0
2012-06-15 13:10:00,24.85,24.85,24.82,24.85,11300.0,20.9308,20.9308,20.9055,20.9308,11300.0
2012-06-15 13:15:00,24.85,24.88,24.85,24.86,15200.0,20.9308,20.9561,20.9308,20.9392,15200.0
2012-06-15 13:20:00,24.86,24.88,24.85,24.86,9600.0,20.9392,20.9561,20.9308,20.9392,9600.0
2012-06-15 13:25:00,24.87,24.88,24.85,24.88,9300.0,20.9477,20.9561,20.9308,20.9561,9300.0
2012-06-15 13:30:00,24.87,24.91,24.86,24.91,24700.0,20.9477,20.9813,20.9392,20.9813,24700.0
2012-06-15 13:35:00,24.9,24.93,24.9,24.91,12100.0,20.9729,20.9982,20.9729,20.9813,12100.0
2012-06-15 13:40:00,24.9,24.92,24.87,24.89,13900.0,20.9729,20.9898,20.9477,20.9645,13900.0
2012-06-15 13:45:00,24.89,24.97,24.89,24.97,17400.0,20.9645,21.0319,20.9645,21.0319,17400.0
2012-06-15 13:50:00,24.98,24.98,24.94,24.96,23800.0,21.0403,21.0403,21.0066,21.0235,23800.0
2012-06-15 13:55:00,24.96,25.04,24.96,25.02,20700.0,21.0235,21.0908,21.0235,21.074,20700.0
2012-06-15 14:00:00,25.03,25.03,24.98,25.02,21800.0,21.0824,21.0824,21.0403,21.074,21800.0
2012-06-15 14:05:00,25.03,25.06,25.02,25.05,19300.0,21.0824,21.1077,21.074,21.0993,19300.0
2012-06-15 14:10:00,25.05,25.05,25.02,25.04,13700.0,21.0993,21.0993,21.074,21.0908,13700.0
2012-06-15 14:15:00,25.03,25.04,25.03,25.04,8000.0,21.0824,21.0908,21.0824,21.0908,8000.0
2012-06-15 14:20:00,25.03,25.06,25.03,25.05,15700.0,21.0824,21.1077,21.0824,21.0993,15700.0
2012-06-15 14:25:00,25.05,25.1,25.04,25.09,18400.0,21.0993,21.1414,21.0908,21.133,18400.0
2012-06-15 14:30:00,25.07,25.07,25.02,25.05,19700.0,21.1161,21.1161,21.074,21.0993,19700.0
2012-06-15 14:35:00,25.05,25.07,25.04,25.05,32700.0,21.0993,21.1161,21.0908,21.0993,32700.0
2012-06-15 14:40:00,25.06,25.06,25.0,25.03,25700.0,21.1077,21.1077,21.0571,21.0824,25700.0
2012-06-15 14:45:00,25.03,25.05,25.0,25.02,39500.0,21.0824,21.0993,21.0571,21.074,39500.0
2012-06-15 14:50:00,25.02,25.03,24.95,24.96,14400.0,21.074,21.0824,21.015,21.0235,14400.0
2012-06-15 14:55:00,24.95,25.01,24.95,24.96,32200.0,21.015,21.0656,21.015,21.0235,32200.0
2012-06-15 15:00:00,24.96,25.01,24.92,25.0,69700.0,21.0235,21.0656,20.9898,21.0571,69700.0
2012-06-15 15:05:00,25.0,25.01,24.99,25.0,27700.0,21.0571,21.0656,21.0487,21.0571,27700.0
2012-06-15 15:10:00,25.0,25.05,25.0,25.05,37000.0,21.0571,21.0993,21.0571,21.0993,37000.0
2012-06-15 15:15:00,25.05,25.05,25.03,25.03,25100.0,21.0993,21.0993,21.0824,21.0824,25100.0
2012-06-15 15:20:00,25.03,25.04,25.01,25.03,32000.0,21.0824,21.0908,21.0656,21.0824,32000.0
2012-06-15 15:25:00,25.03,25.03,25.0,25.02,31900.0,21.0824,21.0824,21.0571,21.074,31900.0
2012-06-15 15:30:00,25.03,25.04,24.99,24.99,58000.0,21.0824,21.0908,21.0487,21.0487,58000.0
2012-06-15 15:35:00,24.99,25.05,24.95,25.05,77600.0,21.0487,21.0993,21.015,21.0993,77600.0
2012-06-15 15:40:00,25.05,25.07,25.02,25.05,56100.0,21.0993,21.1161,21.074,21.0993,56100.0
2012-06-15 15:45:00,25.05,25.1,25.04,25.1,64500.0,21.0993,21.1414,21.0908,21.1414,64500.0
2012-06-15 15:50:00,25.1,25.11,25.07,25.09,90300.0,21.1414,21.1498,21.1161,21.133,90300.0
2012-06-15 15:55:00,25.09,25.18,25.08,25.18,238500.0,21.133,21.2088,21.1245,21.2088,238500.0
2012-06-18 09:30:00,24.84,24.88,24.79,24.87,36200.0,20.9224,20.9561,20.8803,20.9477,36200.0
2012-06-18 09:35:00,24.9,24.92,24.83,24.9,11900.0,20.9729,20.9898,20.914,20.9729,11900.0
2012-06-18 09:40:00,24.92,24.96,24.92,24.95,33200.0,20.9898,21.0235,20.9898,21.015,33200.0
2012-06-18 09:45:00,24.94,24.96,24.82,24.86,64400.0,21.0066,21.0235,20.9055,20.9392,64400.0
2012-06-18 09:50:00,24.85,24.85,24.74,24.79,37800.0,20.9308,20.9308,20.8382,20.8803,37800.0
2012-06-18 09:55:00,24.79,24.79,24.72,24.79,18600.0,20.8803,20.8803,20.8213,20.8803,18600.0
2012-06-18 10:00:00,24.8,24.83,24.74,24.83,28800.0,20.8887,20.914,20.8382,20.914,28800.0
2012-06-18 10:05:00,24.82,24.84,24.78,24.79,14300.0,20.9055,20.9224,20.8718,20.8803,14300.0
2012-06-18 10:10:00,24.79,24.8,24.75,24.75,16600.0,20.8803,20.8887,20.8466,20.8466,16600.0
2012-06-18 10:15:00,24.77,24.84,24.74,24.84,19000.0,20.8634,20.9224,20.8382,20.9224,19000.0
2012-06-18 10:20:00,24.84,24.87,24.84,24.85,13400.0,20.9224,20.9477,20.9224,20.9308,13400.0
2012-06-18 10:25:00,24.86,24.9,24.84,24.89,13300.0,20.9392,20.9729,20.9224,20.9645,13300.0
2012-06-18 10:30:00,24.89,24.89,24.85,24.85,5500.0,20.9645,20.9645,20.9308,20.9308,5500.0
2012-06-18 10:35:00,24.85,24.86,24.83,24.84,11100.0,20.9308,20.9392,20.914,20.9224,11100.0
2012-06-18 10:40:00,24.84,24.87,24.83,24.84,5500.0,20.9224,20.9477,20.914,20.9224,5500.0
2012-06-18 10:45:00,24.85,24.91,24.84,24.91,26800.0,20.9308,20.9813,20.9224,20.9813,26800.0
2012-06-18 10:50:00,24.91,24.96,24.87,24.87,34900.0,20.9813,21.0235,20.9477,20.9477,34900.0
2012-06-18 10:55:00,24.88,24.89,24.79,24.8,17000.0,20.9561,20.9645,20.8803,20.8887,17000.0
2012-06-18 11:00:00,24.81,24.84,24.74,24.77,62900.0,20.8971,20.9224,20.8382,20.8634,62900.0
2012-06-18 11:05:00,24.77,24.77,24.74,24.75,40700.0,20.8634,20.8634,20.8382,20.8466,40700.0
2012-06-18 11:10:00,24.75,24.79,24.73,24.76,229100.0,20.8466,20.8803,20.8297,20.855,229100.0
2012-06-18 11:15:00,24.76,24.77,24.74,24.75,20900.0,20.855,20.8634,20.8382,20.8466,20900.0
2012-06-18 11:20:00,24.75,24.78,24.74,24.76,28600.0,20.8466,20.8718,20.8382,20.855,28600.0
2012-06-18 11:25:00,24.76,24.85,24.76,24.85,10400.0,20.855,20.9308,20.855,20.9308,10400.0
2012-06-18 11:30:00,24.86,24.86,24.84,24.84,7500.0,20.9392,20.9392,20.9224,20.9224,7500.0
2012-06-18 11:35:00,24.82,24.83,24.73,24.73,12400.0,20.9055,20.914,20.8297,20.8297,12400.0
2012-06-18 11:40:00,24.74,24.79,24.72,24.79,23600.0,20.8382,20.8803,20.8213,20.8803,23600.0
2012-06-18 11:45:00,24.78,24.85,24.76,24.76,7700.0,20.8718,20.9308,20.855,20.855,7700.0
2012-06-18 11:50:00,24.76,24.85,24.74,24.8,23800.0,20.855,20.9308,20.8382,20.8887,23800.0
2012-06-18 11:55:00,24.8,24.82,24.77,24.81,8200.0,20.8887,20.9055,20.8634,20.8971,8200.0
2012-06-18 12:00:00,24.8,24.83,24.76,24.78,11400.0,20.8887,20.914,20.855,20.8718,11400.0
2012-06-18 12:05:00,24.77,24.77,24.75,24.76,8400.0,20.8634,20.8634,20.8466,20.855,8400.0
2012-06-18 12:10:00,24.75,24.79,24.75,24.76,12000.0,20.8466,20.8803,20.8466,20.855,12000.0
2012-06-18 12:15:00,24.77,24.82,24.77,24.79,3900.0,20.8634,20.9055,20.8634,20.8803,3900.0
2012-06-18 12:20:00,24.81,24.85,24.8,24.83,7700.0,20.8971,20.9308,20.8887,20.914,7700.0
2012-06-18 12:25:00,24.82,24.84,24.77,24.79,17000.0,20.9055,20.9224,20.8634,20.8803,17000.0
2012-06-18 12:30:00,24.79,24.81,24.76,24.77,13000.0,20.8803,20.8971,20.855,20.8634,13000.0
2012-06-18 12:35:00,24.77,24.8,24.73,24.75,72600.0,20.8634,20.8887,20.8297,20.8466,72600.0
2012-06-18 12:40:00,24.75,24.79,24.74,24.75,83600.0,20.8466,20.8803,20.8382,20.8466,83600.0
2012-06-18 12:45:00,24.75,24.8,24.74,24.77,64500.0,20.8466,20.8887,20.8382,20.8634,64500.0
2012-06-18 12:50:00,24.77,24.83,24.77,24.77,15900.0,20.8634,20.914,20.8634,20.8634,15900.0
2012-06-18 12:55:00,24.78,24.84,24.72,24.74,47400.0,20.8718,20.9224,20.8213,20.8382,47400.0
2012-06-18 13:00:00,24.75,24.75,24.68,24.7,59100.0,20.8466,20.8466,20.7876,20.8045,59100.0
2012-06-18 13:05:00,24.7,24.8,24.69,24.78,31100.0,20.8045,20.8887,20.796,20.8718,31100.0
2012-06-18 13:10:00,24.78,24.79,24.76,24.79,18900.0,20.8718,20.8803,20.855,20.8803,18900.0
2012-06-18 13:15:00,24.79,24.79,24.7,24.71,30600.0,20.8803,20.8803,20.8045,20.8129,30600.0
2012-06-18 13:20:00,24.71,24.76,24.7,24.71,44400.0,20.8129,20.855,20.8045,20.8129,44400.0
2012-06-18 13:25:00,24.72,24.84,24.71,24.82,26300.0,20.8213,20.9224,20.8129,20.9055,26300.0
2012-06-18 13:30:00,24.83,24.83,24.79,24.8,4700.0,20.914,20.914,20.8803,20.8887,4700.0
2012-06-18 13:35:00,24.8,24.88,24.8,24.87,18500.0,20.8887,20.9561,20.8887,20.9477,18500.0
2012-06-18 13:40:00,24.88,24.9,24.88,24.88,17200.0,20.9561,20.9729,20.9561,20.9561,17200.0
2012-06-18 13:45:00,24.87,24.89,24.83,24.83,6900.0,20.9477,20.9645,20.914,20.914,6900.0
2012-06-18 13:50:00,24.83,24.84,24.83,24.84,2400.0,20.914,20.9224,20.914,20.9224,2400.0
2012-06-18 13:55:00,24.83,24.9,24.83,24.89,25800.0,20.914,20.9729,20.914,20.9645,25800.0
2012-06-18 14:00:00,24.9,24.95,24.85,24.93,40500.0,20.9729,21.015,20.9308,20.9982,40500.0
2012-06-18 14:05:00,24.93,24.93,24.89,24.89,32100.0,20.9982,20.9982,20.9645,20.9645,32100.0
2012-06-18 14:10:00,24.89,24.95,24.88,24.94,22500.0,20.9645,21.015,20.9561,21.0066,22500.0
2012-06-18 14:15:00,24.96,24.97,24.93,24.95,28000.0,21.0235,21.0319,20.9982,21.015,28000.0
2012-06-18 14:20:00,24.95,25.0,24.94,24.97,25400.0,21.015,21.0571,21.0066,21.0319,25400.0
2012-06-18 14:25:00,24.97,24.97,24.92,24.93,15100.0,21.0319,21.0319,20.9898,20.9982,15100.0
2012-06-18 14:30:00,24.92,24.95,24.91,24.92,12600.0,20.9898,21.015,20.9813,20.9898,12600.0
2012-06-18 14:35:00,24.92,24.93,24.88,24.91,9500.0,20.9898,20.9982,20.9561,20.9813,9500.0
2012-06-18 14:40:00,24.89,24.91,24.86,24.86,10800.0,20.9645,20.9813,20.9392,20.9392,10800.0
2012-06-18 14:45:00,24.88,24.88,24.83,24.84,9400.0,20.9561,20.9561,20.914,20.9224,9400.0
2012-06-18 14:50:00,24.84,24.87,24.83,24.83,10400.0,20.9224,20.9477,20.914,20.914,10400.0
2012-06-18 14:55:00,24.84,24.87,24.84,24.87,15700.0,20.9224,20.9477,20.9224,20.9477,15700.0
2012-06-18 15:00:00,24.87,24.9,24.86,24.88,27400.0,20.9477,20.9729,20.9392,20.9561,27400.0
2012-06-18 15:05:00,24.88,24.88,24.82,24.83,10800.0,20.9561,20.9561,20.9055,20.914,10800.0
2012-06-18 15:10:00,24.83,24.83,24.73,24.73,19100.0,20.914,20.914,20.8297,20.8297,19100.0
2012-06-18 15:15:00,24.73,24.78,24.71,24.78,44400.0,20.8297,20.8718,20.8129,20.8718,44400.0
2012-06-18 15:20:00,24.78,24.81,24.74,24.75,52100.0,20.8718,20.8971,20.8382,20.8466,52100.0
2012-06-18 15:25:00,24.75,24.77,24.74,24.75,55500.0,20.8466,20.8634,20.8382,20.8466,55500.0
2012-06-18 15:30:00,24.74,24.8,24.72,24.75,44500.0,20.8382,20.8887,20.8213,20.8466,44500.0
2012-06-18 15:35:00,24.75,24.8,24.73,24.78,53900.0,20.8466,20.8887,20.8297,20.8718,53900.0
2012-06-18 15:40:00,24.78,24.84,24.77,24.79,61900.0,20.8718,20.9224,20.8634,20.8803,61900.0
2012-06-18 15:45:00,24.79,24.8,24.75,24.8,62200.0,20.8803,20.8887,20.8466,20.8887,62200.0
2012-06-18 15:50:00,24.8,24.8,24.75,24.78,69500.0,20.8887,20.8887,20.8466,20.8718,69500.0
2012-06-18 15:55:00,24.78,24.81,24.77,24.8,122600.0,20.8718,20.8971,20.8634,20.8887,122600.0
2012-06-19 09:30:00,25.23,25.29,25.15,25.21,132300.0,21.2509,21.3014,21.1835,21.234,132300.0
2012-06-19 09:35:00,25.21,25.26,25.19,25.21,144000.0,21.234,21.2761,21.2172,21.234,144000.0
2012-06-19 09:40:00,25.21,25.25,25.17,25.24,47600.0,21.234,21.2677,21.2003,21.2593,47600.0
2012-06-19 09:45:00,25.25,25.4,25.25,25.4,81100.0,21.2677,21.3941,21.2677,21.3941,81100.0
2012-06-19 09:50:00,25.41,25.49,25.4,25.43,26100.0,21.4025,21.4699,21.3941,21.4193,26100.0
2012-06-19 09:55:00,25.44,25.5,25.42,25.5,23800.0,21.4278,21.4783,21.4109,21.4783,23800.0
2012-06-19 10:00:00,25.55,25.55,25.46,25.51,41100.0,21.5204,21.5204,21.4446,21.4867,41100.0
2012-06-19 10:05:00,25.52,25.53,25.49,25.5,20800.0,21.4951,21.5036,21.4699,21.4783,20800.0
2012-06-19 10:10:00,25.5,25.55,25.5,25.53,23700.0,21.4783,21.5204,21.4783,21.5036,23700.0
2012-06-19 10:15:00,25.53,25.6,25.53,25.58,21200.0,21.5036,21.5625,21.5036,21.5457,21200.0
2012-06-19 10:20:00,25.57,25.6,25.48,25.48,26100.0,21.5373,21.5625,21.4614,21.4614,26100.0
2012-06-19 10:25:00,25.48,25.52,25.46,25.5,16900.0,21.4614,21.4951,21.4446,21.4783,16900.0
2012-06-19 10:30:00,25.5,25.58,25.49,25.57,26700.0,21.4783,21.5457,21.4699,21.5373,26700.0
2012-06-19 10:35:00,25.56,25.6,25.55,25.56,14600.0,21.5288,21.5625,21.5204,21.5288,14600.0
2012-06-19 10:40:00,25.56,25.56,25.51,25.53,13600.0,21.5288,21.5288,21.4867,21.5036,13600.0
2012-06-19 10:45:00,25.54,25.57,25.52,25.55,16100.0,21.512,21.5373,21.4951,21.5204,16100.0
2012-06-19 10:50:00,25.56,25.7,25.56,25.7,18400.0,21.5288,21.6467,21.5288,21.6467,18400.0
2012-06-19 10:55:00,25.7,25.7,25.65,25.69,17000.0,21.6467,21.6467,21.6046,21.6383,17000.0
2012-06-19 11:00:00,25.68,25.7,25.57,25.59,34900.0,21.6299,21.6467,21.5373,21.5541,34900.0
2012-06-19 11:05:00,25.59,25.65,25.57,25.64,21000.0,21.5541,21.6046,21.5373,21.5962,21000.0
2012-06-19 11:10:00,25.64,25.69,25.62,25.62,34500.0,21.5962,21.6383,21.5794,21.5794,34500.0
2012-06-19 11:15:00,25.63,25.66,25.59,25.61,80000.0,21.5878,21.6131,21.5541,21.5709,80000.0
2012-06-19 11:20:00,25.63,25.65,25.62,25.62,10700.0,21.5878,21.6046,21.5794,21.5794,10700.0
2012-06-19 11:25:00,25.61,25.62,25.58,25.58,15500.0,21.5709,21.5794,21.5457,21.5457,15500.0
2012-06-19 11:30:00,25.57,25.58,25.54,25.54,9900.0,21.5373,21.5457,21.512,21.512,9900.0
2012-06-19 11:35:00,25.55,25.55,25.47,25.49,19100.0,21.5204,21.5204,21.453,21.4699,19100.0
2012-06-19 11:40:00,25.49,25.52,25.48,25.5,9000.0,21.4699,21.4951,21.4614,21.4783,9000.0
2012-06-19 11:45:00,25.51,25.53,25.5,25.51,8200.0,21.4867,21.5036,21.4783,21.4867,8200.0
2012-06-19 11:50:00,25.51,25.54,25.5,25.54,8400.0,21.4867,21.512,21.4783,21.512,8400.0
2012-06-19 11:55:00,25.53,25.59,25.53,25.57,11700.0,21.5036,21.5541,21.5036,21.5373,11700.0
2012-06-19 12:00:00,25.57,25.58,25.54,25.54,11400.0,21.5373,21.5457,21.512,21.512,11400.0
2012-06-19 12:05:00,25.54,25.56,25.49,25.49,8400.0,21.512,21.5288,21.4699,21.4699,8400.0
2012-06-19 12:10:00,25.5,25.51,25.47,25.48,12000.0,21.4783,21.4867,21.453,21.4614,12000.0
2012-06-19 12:15:00,25.49,25.49,25.47,25.47,4500.0,21.4699,21.4699,21.453,21.453,4500.0
2012-06-19 12:20:00,25.48,25.52,25.47,25.47,22200.0,21.4614,21.4951,21.453,21.453,22200.0
2012-06-19 12:25:00,25.48,25.54,25.48,25.53,5000.0,21.4614,21.512,21.4614,21.5036,5000.0
2012-06-19 12:30:00,25.54,25.55,25.52,25.54,15900.0,21.512,21.5204,21.4951,21.512,15900.0
2012-06-19 12:35:00,25.54,25.54,25.45,25.5,28900.0,21.512,21.512,21.4362,21.4783,28900.0
2012-06-19 12:40:00,25.5,25.56,25.5,25.55,30700.0,21.4783,21.5288,21.4783,21.5204,30700.0
2012-06-19 12:45:00,25.55,25.57,25.49,25.49,23800.0,21.5204,21.5373,21.4699,21.4699,23800.0
2012-06-19 12:50:00,25.5,25.54,25.47,25.53,32000.0,21.4783,21.512,21.453,21.5036,32000.0
2012-06-19 12:55:00,25.54,25.61,25.54,25.6,12200.0,21.512,21.5709,21.512,21.5625,12200.0
2012-06-19 13:00:00,25.6,25.6,25.55,25.58,11600.0,21.5625,21.5625,21.5204,21.5457,11600.0
2012-06-19 13:05:00,25.58,25.61,25.57,25.61,4900.0,21.5457,21.5709,21.5373,21.5709,4900.0
2012-06-19 13:10:00,25.61,25.63,25.6,25.62,2500.0,21.5709,21.5878,21.5625,21.5794,2500.0
2012-06-19 13:15:00,25.62,25.63,25.59,25.63,19200.0,21.5794,21.5878,21.5541,21.5878,19200.0
2012-06-19 13:20:00,25.64,25.65,25.64,25.64,7800.0,21.5962,21.6046,21.5962,21.5962,7800.0
2012-06-19 13:25:00,25.65,25.65,25.63,25.65,6300.0,21.6046,21.6046,21.5878,21.6046,6300.0
2012-06-19 13:30:00,25.64,25.66,25.63,25.65,23100.0,21.5962,21.6131,21.5878,21.6046,23100.0
2012-06-19 13:35:00,25.65,25.67,25.65,25.66,5200.0,21.6046,21.6215,21.6046,21.6131,5200.0
2012-06-19 13:40:00,25.66,25.67,25.63,25.65,14300.0,21.6131,21.6215,21.5878,21.6046,14300.0
2012-06-19 13:45:00,25.65,25.68,25.65,25.67,16300.0,21.6046,21.6299,21.6046,21.6215,16300.0
2012-06-19 13:50:00,25.67,25.67,25.65,25.66,14300.0,21.6215,21.6215,21.6046,21.6131,14300.0
2012-06-19 13:55:00,25.65,25.68,25.65,25.68,17800.0,21.6046,21.6299,21.6046,21.6299,17800.0
2012-06-19 14:00:00,25.68,25.68,25.61,25.64,16800.0,21.6299,21.6299,21.5709,21.5962,16800.0
2012-06-19 14:05:00,25.64,25.64,25.61,25.62,12500.0,21.5962,21.5962,21.5709,21.5794,12500.0
2012-06-19 14:10:00,25.62,25.69,25.62,25.68,18500.0,21.5794,21.6383,21.5794,21.6299,18500.0
2012-06-19 14:15:00,25.67,25.69,25.64,25.64,11900.0,21.6215,21.6383,21.5962,21.5962,11900.0
2012-06-19 14:20:00,25.64,25.65,25.58,25.61,31200.0,21.5962,21.6046,21.5457,21.5709,31200.0
2012-06-19 14:25:00,25.61,25.61,25.55,25.58,15100.0,21.5709,21.5709,21.5204,21.5457,15100.0
2012-06-19 14:30:00,25.58,25.58,25.47,25.48,60700.0,21.5457,21.5457,21.453,21.4614,60700.0
2012-06-19 14:35:00,25.48,25.5,25.47,25.5,39300.0,21.4614,21.4783,21.453,21.4783,39300.0
2012-06-19 14:40:00,25.49,25.5,25.45,25.45,52600.0,21.4699,21.4783,21.4362,21.4362,52600.0
2012-06-19 14:45:00,25.45,25.46,25.38,25.41,23800.0,21.4362,21.4446,21.3772,21.4025,23800.0
2012-06-19 14:50:00,25.41,25.43,25.39,25.42,14200.0,21.4025,21.4193,21.3856,21.4109,14200.0
2012-06-19 14:55:00,25.42,25.43,25.41,25.43,22500.0,21.4109,21.4193,21.4025,21.4193,22500.0
2012-06-19 15:00:00,25.42,25.43,25.38,25.41,16600.0,21.4109,21.4193,21.3772,21.4025,16600.0
2012-06-19 15:05:00,25.41,25.43,25.39,25.43,32300.0,21.4025,21.4193,21.3856,21.4193,32300.0
2012-06-19 15:10:00,25.43,25.43,25.41,25.41,22700.0,21.4193,21.4193,21.4025,21.4025,22700.0
2012-06-19 15:15:00,25.4,25.44,25.4,25.43,35900.0,21.3941,21.4278,21.3941,21.4193,35900.0
2012-06-19 15:20:00,25.43,25.43,25.42,25.43,29600.0,21.4193,21.4193,21.4109,21.4193,29600.0
2012-06-19 15:25:00,25.42,25.43,25.38,25.4,33200.0,21.4109,21.4193,21.3772,21.3941,33200.0
2012-06-19 15:30:00,25.41,25.46,25.4,25.45,19800.0,21.4025,21.4446,21.3941,21.4362,19800.0
2012-06-19 15:35:00,25.45,25.45,25.38,25.43,37600.0,21.4362,21.4362,21.3772,21.4193,37600.0
2012-06-19 15:40:00,25.43,25.47,25.4,25.4,51900.0,21.4193,21.453,21.3941,21.3941,51900.0
2012-06-19 15:45:00,25.41,25.41,25.34,25.35,69400.0,21.4025,21.4025,21.3435,21.3519,69400.0
2012-06-19 15:50:00,25.35,25.38,25.34,25.38,61200.0,21.3519,21.3772,21.3435,21.3772,61200.0
2012-06-19 15:55:00,25.37,25.4,25.37,25.39,63200.0,21.3688,21.3941,21.3688,21.3856,63200.0
2012-06-20 09:30:00,25.68,25.68,25.53,25.66,53700.0,21.6299,21.6299,21.5036,21.6131,53700.0
2012-06-20 09:35:00,25.66,25.86,25.64,25.84,87900.0,21.6131,21.7815,21.5962,21.7647,87900.0
2012-06-20 09:40:00,25.86,25.91,25.73,25.74,51600.0,21.7815,21.8236,21.672,21.6804,51600.0
2012-06-20 09:45:00,25.76,25.76,25.69,25.7,86100.0,21.6973,21.6973,21.6383,21.6467,86100.0
2012-06-20 09:50:00,25.7,25.73,25.68,25.7,42700.0,21.6467,21.672,21.6299,21.6467,42700.0
2012-06-20 09:55:00,25.7,25.76,25.67,25.75,42000.0,21.6467,21.6973,21.6215,21.6889,42000.0
2012-06-20 10:00:00,25.75,25.76,25.68,25.69,52400.0,21.6889,21.6973,21.6299,21.6383,52400.0
2012-06-20 10:05:00,25.7,25.76,25.67,25.75,41000.0,21.6467,21.6973,21.6215,21.6889,41000.0
2012-06-20 10:10:00,25.75,25.77,25.69,25.75,35200.0,21.6889,21.7057,21.6383,21.6889,35200.0
2012-06-20 10:15:00,25.75,25.76,25.74,25.76,129600.0,21.6889,21.6973,21.6804,21.6973,129600.0
2012-06-20 10:20:00,25.76,25.76,25.7,25.75,20800.0,21.6973,21.6973,21.6467,21.6889,20800.0
2012-06-20 10:25:00,25.75,25.77,25.71,25.72,67200.0,21.6889,21.7057,21.6552,21.6636,67200.0
2012-06-20 10:30:00,25.73,25.76,25.71,25.73,18800.0,21.672,21.6973,21.6552,21.672,18800.0
2012-06-20 10:35:00,25.73,25.74,25.68,25.69,15700.0,21.672,21.6804,21.6299,21.6383,15700.0
2012-06-20 10:40:00,25.69,25.7,25.64,25.67,28200.0,21.6383,21.6467,21.5962,21.6215,28200.0
2012-06-20 10:45:00,25.67,25.7,25.67,25.69,13700.0,21.6215,21.6467,21.6215,21.6383,13700.0
2012-06-20 10:50:00,25.69,25.7,25.67,25.7,13700.0,21.6383,21.6467,21.6215,21.6467,13700.0
2012-06-20 10:55:00,25.69,25.69,25.65,25.69,18000.0,21.6383,21.6383,21.6046,21.6383,18000.0
2012-06-20 11:00:00,25.68,25.87,25.65,25.87,230500.0,21.6299,21.7899,21.6046,21.7899,230500.0
2012-06-20 11:05:00,25.86,25.94,25.86,25.94,85100.0,21.7815,21.8489,21.7815,21.8489,85100.0
2012-06-20 11:10:00,25.94,26.14,25.94,26.13,118500.0,21.8489,22.0174,21.8489,22.0089,118500.0
2012-06-20 11:15:00,26.14,26.19,26.12,26.19,146500.0,22.0174,22.0595,22.0005,22.0595,146500.0
2012-06-20 11:20:00,26.19,26.21,26.15,26.15,108300.0,22.0595,22.0763,22.0258,22.0258,108300.0
2012-06-20 11:25:00,26.15,26.37,26.15,26.31,96900.0,22.0258,22.2111,22.0258,22.1605,96900.0
2012-06-20 11:30:00,26.31,26.32,26.19,26.2,48400.0,22.1605,22.169,22.0595,22.0679,48400.0
2012-06-20 11:35:00,26.19,26.3,26.19,26.25,28800.0,22.0595,22.1521,22.0595,22.11,28800.0
2012-06-20 11:40:00,26.26,26.29,26.23,26.25,25300.0,22.1184,22.1437,22.0932,22.11,25300.0
2012-06-20 11:45:00,26.26,26.26,26.23,26.24,22100.0,22.1184,22.1184,22.0932,22.1016,22100.0
2012-06-20 11:50:00,26.24,26.26,26.2,26.21,16100.0,22.1016,22.1184,22.0679,22.0763,16100.0
2012-06-20 11:55:00,26.21,26.22,26.02,26.02,99500.0,22.0763,22.0847,21.9163,21.9163,99500.0
2012-06-20 12:00:00,26.03,26.05,26.01,26.01,25400.0,21.9247,21.9415,21.9079,21.9079,25400.0
2012-06-20 12:05:00,26.01,26.03,25.95,25.99,67100.0,21.9079,21.9247,21.8573,21.891,67100.0
2012-06-20 12:10:00,25.98,26.08,25.98,26.05,15400.0,21.8826,21.9668,21.8826,21.9415,15400.0
2012-06-20 12:15:00,26.05,26.07,26.02,26.07,23700.0,21.9415,21.9584,21.9163,21.9584,23700.0
2012-06-20 12:20:00,26.07,26.07,25.96,25.96,9100.0,21.9584,21.9584,21.8657,21.8657,9100.0
2012-06-20 12:25:00,25.97,25.97,25.91,25.95,13800.0,21.8742,21.8742,21.8236,21.8573,13800.0
2012-06-20 12:30:00,25.96,26.04,25.82,25.89,72800.0,21.8657,21.9331,21.7478,21.8068,72800.0
2012-06-20 12:35:00,25.88,25.88,25.77,25.87,63100.0,21.7984,21.7984,21.7057,21.7899,63100.0
2012-06-20 12:40:00,25.87,26.0,25.84,25.99,33900.0,21.7899,21.8994,21.7647,21.891,33900.0
2012-06-20 12:45:00,26.01,26.15,26.01,26.07,32800.0,21.9079,22.0258,21.9079,21.9584,32800.0
2012-06-20 12:50:00,26.08,26.15,26.05,26.14,22100.0,21.9668,22.0258,21.9415,22.0174,22100.0
2012-06-20 12:55:00,26.14,26.18,26.1,26.14,30100.0,22.0174,22.051,21.9837,22.0174,30100.0
2012-06-20 13:00:00,26.14,26.25,26.14,26.25,34800.0,22.0174,22.11,22.0174,22.11,34800.0
2012-06-20 13:05:00,26.25,26.3,26.23,26.29,37400.0,22.11,22.1521,22.0932,22.1437,37400.0
2012-06-20 13:10:00,26.28,26.3,26.21,26.21,22800.0,22.1353,22.1521,22.0763,22.0763,22800.0
2012-06-20 13:15:00,26.2,26.25,26.14,26.15,23300.0,22.0679,22.11,22.0174,22.0258,23300.0
2012-06-20 13:20:00,26.15,26.18,26.14,26.14,15700.0,22.0258,22.051,22.0174,22.0174,15700.0
2012-06-20 13:25:00,26.14,26.16,26.07,26.09,19800.0,22.0174,22.0342,21.9584,21.9752,19800.0
2012-06-20 13:30:00,26.09,26.12,25.98,26.0,16900.0,21.9752,22.0005,21.8826,21.8994,16900.0
2012-06-20 13:35:00,25.99,26.04,25.95,25.99,35100.0,21.891,21.9331,21.8573,21.891,35100.0
2012-06-20 13:40:00,26.01,26.05,25.95,26.05,38100.0,21.9079,21.9415,21.8573,21.9415,38100.0
2012-06-20 13:45:00,26.04,26.05,26.0,26.02,16200.0,21.9331,21.9415,21.8994,21.9163,16200.0
2012-06-20 13:50:00,26.01,26.01,25.98,25.98,9300.0,21.9079,21.9079,21.8826,21.8826,9300.0
2012-06-20 13:55:00,25.99,26.1,25.96,26.1,9100.0,21.891,21.9837,21.8657,21.9837,9100.0
2012-06-20 14:00:00,26.11,26.11,26.0,26.04,15400.0,21.9921,21.9921,21.8994,21.9331,15400.0
2012-06-20 14:05:00,26.05,26.06,26.0,26.06,11300.0,21.9415,21.95,21.8994,21.95,11300.0
2012-06-20 14:10:00,26.07,26.15,26.07,26.13,20900.0,21.9584,22.0258,21.9584,22.0089,20900.0
2012-06-20 14:15:00,26.12,26.2,26.0,26.0,15500.0,22.0005,22.0679,21.8994,21.8994,15500.0
2012-06-20 14:20:00,26.01,26.02,25.93,25.98,19100.0,21.9079,21.9163,21.8405,21.8826,19100.0
2012-06-20 14:25:00,25.98,26.01,25.93,25.95,23600.0,21.8826,21.9079,21.8405,21.8573,23600.0
2012-06-20 14:30:00,25.95,25.96,25.91,25.92,18200.0,21.8573,21.8657,21.8236,21.8321,18200.0
2012-06-20 14:35:00,25.91,25.98,25.9,25.91,24100.0,21.8236,21.8826,21.8152,21.8236,24100.0
2012-06-20 14:40:00,25.9,25.9,25.85,25.86,19800.0,21.8152,21.8152,21.7731,21.7815,19800.0
2012-06-20 14:45:00,25.84,25.85,25.75,25.76,40200.0,21.7647,21.7731,21.6889,21.6973,40200.0
2012-06-20 14:50:00,25.76,25.85,25.72,25.85,25600.0,21.6973,21.7731,21.6636,21.7731,25600.0
2012-06-20 14:55:00,25.85,25.92,25.85,25.87,16600.0,21.7731,21.8321,21.7731,21.7899,16600.0
2012-06-20 15:00:00,25.85,25.87,25.76,25.76,33600.0,21.7731,21.7899,21.6973,21.6973,33600.0
2012-06-20 15:05:00,25.76,25.77,25.69,25.74,33300.0,21.6973,21.7057,21.6383,21.6804,33300.0
2012-06-20 15:10:00,25.73,25.82,25.7,25.82,27400.0,21.672,21.7478,21.6467,21.7478,27400.0
2012-06-20 15:15:00,25.82,25.83,25.76,25.76,41900.0,21.7478,21.7562,21.6973,21.6973,41900.0
2012-06-20 15:20:00,25.76,25.8,25.68,25.76,67300.0,21.6973,21.731,21.6299,21.6973,67300.0
2012-06-20 15:25:00,25.75,25.85,25.75,25.84,44400.0,21.6889,21.7731,21.6889,21.7647,44400.0
2012-06-20 15:30:00,25.83,25.89,25.8,25.81,68600.0,21.7562,21.8068,21.731,21.7394,68600.0
2012-06-20 15:35:00,25.82,25.86,25.81,25.83,27800.0,21.7478,21.7815,21.7394,21.7562,27800.0
2012-06-20 15:40:00,25.84,25.95,25.81,25.95,23000.0,21.7647,21.8573,21.7394,21.8573,23000.0
2012-06-20 15:45:00,25.96,25.96,25.87,25.9,38700.0,21.8657,21.8657,21.7899,21.8152,38700.0
2012-06-20 15:50:00,25.9,25.91,25.87,25.89,68200.0,21.8152,21.8236,21.7899,21.8068,68200.0
2012-06-20 15:55:00,25.89,25.93,25.87,25.91,155200.0,21.8068,21.8405,21.7899,21.8236,155200.0
2012-06-21 09:30:00,25.91,26.01,25.87,25.89,46300.0,21.8236,21.9079,21.7899,21.8068,46300.0
2012-06-21 09:35:00,25.86,25.97,25.82,25.84,33800.0,21.7815,21.8742,21.7478,21.7647,33800.0
2012-06-21 09:40:00,25.82,25.84,25.75,25.75,22400.0,21.7478,21.7647,21.6889,21.6889,22400.0
2012-06-21 09:45:00,25.75,25.79,25.73,25.76,5700.0,21.6889,21.7226,21.672,21.6973,5700.0
2012-06-21 09:50:00,25.77,25.79,25.74,25.75,15800.0,21.7057,21.7226,21.6804,21.6889,15800.0
2012-06-21 09:55:00,25.75,25.75,25.64,25.71,33800.0,21.6889,21.6889,21.5962,21.6552,33800.0
2012-06-21 10:00:00,25.7,25.7,25.32,25.32,119800.0,21.6467,21.6467,21.3267,21.3267,119800.0
2012-06-21 10:05:00,25.32,25.55,25.3,25.52,56700.0,21.3267,21.5204,21.3098,21.4951,56700.0
2012-06-21 10:10:00,25.5,25.61,25.49,25.56,13000.0,21.4783,21.5709,21.4699,21.5288,13000.0
2012-06-21 10:15:00,25.56,25.65,25.56,25.6,19400.0,21.5288,21.6046,21.5288,21.5625,19400.0
2012-06-21 10:20:00,25.6,25.62,25.59,25.61,13100.0,21.5625,21.5794,21.5541,21.5709,13100.0
2012-06-21 10:25:00,25.61,25.61,25.56,25.56,10900.0,21.5709,21.5709,21.5288,21.5288,10900.0
2012-06-21 10:30:00,25.56,25.6,25.55,25.58,30700.0,21.5288,21.5625,21.5204,21.5457,30700.0
2012-06-21 10:35:00,25.58,25.59,25.5,25.53,12200.0,21.5457,21.5541,21.4783,21.5036,12200.0
2012-06-21 10:40:00,25.52,25.67,25.51,25.67,23900.0,21.4951,21.6215,21.4867,21.6215,23900.0
2012-06-21 10:45:00,25.67,25.78,25.67,25.76,16400.0,21.6215,21.7141,21.6215,21.6973,16400.0
2012-06-21 10:50:00,25.76,25.77,25.75,25.76,17500.0,21.6973,21.7057,21.6889,21.6973,17500.0
2012-06-21 10:55:00,25.77,25.79,25.69,25.7,19500.0,21.7057,21.7226,21.6383,21.6467,19500.0
2012-06-21 11:00:00,25.7,25.7,25.58,25.58,15400.0,21.6467,21.6467,21.5457,21.5457,15400.0
2012-06-21 11:05:00,25.59,25.61,25.54,25.56,10300.0,21.5541,21.5709,21.512,21.5288,10300.0
2012-06-21 11:10:00,25.54,25.55,25.48,25.52,20100.0,21.512,21.5204,21.4614,21.4951,20100.0
2012-06-21 11:15:00,25.51,25.54,25.51,25.53,17700.0,21.4867,21.512,21.4867,21.5036,17700.0
2012-06-21 11:20:00,25.53,25.58,25.53,25.56,48300.0,21.5036,21.5457,21.5036,21.5288,48300.0
2012-06-21 11:25:00,25.55,25.55,25.47,25.49,22300.0,21.5204,21.5204,21.453,21.4699,22300.0
2012-06-21 11:30:00,25.48,25.49,25.45,25.49,14000.0,21.4614,21.4699,21.4362,21.4699,14000.0
2012-06-21 11:35:00,25.47,25.47,25.36,25.4,29000.0,21.453,21.453,21.3604,21.3941,29000.0
2012-06-21 11:40:00,25.4,25.4,25.31,25.37,23900.0,21.3941,21.3941,21.3183,21.3688,23900.0
2012-06-21 11:45:00,25.38,25.41,25.37,25.41,8500.0,21.3772,21.4025,21.3688,21.4025,8500.0
2012-06-21 11:50:00,25.39,25.47,25.38,25.47,6900.0,21.3856,21.453,21.3772,21.453,6900.0
2012-06-21 11:55:00,25.45,25.45,25.36,25.41,13200.0,21.4362,21.4362,21.3604,21.4025,13200.0
2012-06-21 12:00:00,25.41,25.43,25.37,25.41,25200.0,21.4025,21.4193,21.3688,21.4025,25200.0
2012-06-21 12:05:00,25.41,25.41,25.36,25.37,6800.0,21.4025,21.4025,21.3604,21.3688,6800.0
2012-06-21 12:10:00,25.37,25.39,25.33,25.34,8800.0,21.3688,21.3856,21.3351,21.3435,8800.0
2012-06-21 12:15:00,25.34,25.34,25.29,25.33,11400.0,21.3435,21.3435,21.3014,21.3351,11400.0
2012-06-21 12:20:00,25.32,25.33,25.22,25.23,6500.0,21.3267,21.3351,21.2425,21.2509,6500.0
2012-06-21 12:25:00,25.23,25.25,25.16,25.18,9600.0,21.2509,21.2677,21.1919,21.2088,9600.0
2012-06-21 12:30:00,25.16,25.19,25.14,25.19,9500.0,21.1919,21.2172,21.1751,21.2172,9500.0
2012-06-21 12:35:00,25.19,25.23,25.18,25.19,19100.0,21.2172,21.2509,21.2088,21.2172,19100.0
2012-06-21 12:40:00,25.19,25.22,25.16,25.17,14900.0,21.2172,21.2425,21.1919,21.2003,14900.0
2012-06-21 12:45:00,25.17,25.26,25.17,25.2,20800.0,21.2003,21.2761,21.2003,21.2256,20800.0
2012-06-21 12:50:00,25.21,25.24,25.2,25.23,6300.0,21.234,21.2593,21.2256,21.2509,6300.0
2012-06-21 12:55:00,25.23,25.24,25.18,25.19,15700.0,21.2509,21.2593,21.2088,21.2172,15700.0
2012-06-21 13:00:00,25.19,25.21,25.17,25.19,11100.0,21.2172,21.234,21.2003,21.2172,11100.0
2012-06-21 13:05:00,25.2,25.23,25.2,25.2,6100.0,21.2256,21.2509,21.2256,21.2256,6100.0
2012-06-21 13:10:00,25.22,25.24,25.1,25.14,20600.0,21.2425,21.2593,21.1414,21.1751,20600.0
2012-06-21 13:15:00,25.15,25.21,25.11,25.11,17000.0,21.1835,21.234,21.1498,21.1498,17000.0
2012-06-21 13:20:00,25.1,25.17,25.07,25.17,17500.0,21.1414,21.2003,21.1161,21.2003,17500.0
2012-06-21 13:25:00,25.17,25.17,25.09,25.11,7800.0,21.2003,21.2003,21.133,21.1498,7800.0
2012-06-21 13:30:00,25.12,25.18,25.1,25.14,10200.0,21.1582,21.2088,21.1414,21.1751,10200.0
2012-06-21 13:35:00,25.13,25.15,25.1,25.13,12800.0,21.1666,21.1835,21.1414,21.1666,12800.0
2012-06-21 13:40:00,25.12,25.12,25.08,25.11,4900.0,21.1582,21.1582,21.1245,21.1498,4900.0
2012-06-21 13:45:00,25.11,25.15,25.09,25.1,19900.0,21.1498,21.1835,21.133,21.1414,19900.0
2012-06-21 13:50:00,25.11,25.16,25.1,25.16,8000.0,21.1498,21.1919,21.1414,21.1919,8000.0
2012-06-21 13:55:00,25.15,25.16,25.09,25.09,13700.0,21.1835,21.1919,21.133,21.133,13700.0
2012-06-21 14:00:00,25.08,25.11,25.07,25.1,8900.0,21.1245,21.1498,21.1161,21.1414,8900.0
2012-06-21 14:05:00,25.08,25.09,25.05,25.05,11100.0,21.1245,21.133,21.0993,21.0993,11100.0
2012-06-21 14:10:00,25.05,25.05,24.98,25.01,20700.0,21.0993,21.0993,21.0403,21.0656,20700.0
2012-06-21 14:15:00,25.01,25.03,24.97,24.97,29600.0,21.0656,21.0824,21.0319,21.0319,29600.0
2012-06-21 14:20:00,24.97,24.98,24.91,24.98,36800.0,21.0319,21.0403,20.9813,21.0403,36800.0
2012-06-21 14:25:00,24.98,25.0,24.96,24.98,21100.0,21.0403,21.0571,21.0235,21.0403,21100.0
2012-06-21 14:30:00,24.98,25.01,24.98,24.98,14400.0,21.0403,21.0656,21.0403,21.0403,14400.0
2012-06-21 14:35:00,24.98,24.99,24.96,24.99,11300.0,21.0403,21.0487,21.0235,21.0487,11300.0
2012-06-21 14:40:00,24.99,25.08,24.99,25.06,19500.0,21.0487,21.1245,21.0487,21.1077,19500.0
2012-06-21 14:45:00,25.05,25.1,25.04,25.07,13900.0,21.0993,21.1414,21.0908,21.1161,13900.0
2012-06-21 14:50:00,25.07,25.12,25.05,25.1,38200.0,21.1161,21.1582,21.0993,21.1414,38200.0
2012-06-21 14:55:00,25.1,25.13,25.06,25.13,12500.0,21.1414,21.1666,21.1077,21.1666,12500.0
2012-06-21 15:00:00,25.12,25.13,25.08,25.08,24900.0,21.1582,21.1666,21.1245,21.1245,24900.0
2012-06-21 15:05:00,25.09,25.09,25.06,25.07,21900.0,21.133,21.133,21.1077,21.1161,21900.0
2012-06-21 15:10:00,25.07,25.11,25.05,25.11,27200.0,21.1161,21.1498,21.0993,21.1498,27200.0
2012-06-21 15:15:00,25.09,25.1,25.05,25.07,36200.0,21.133,21.1414,21.0993,21.1161,36200.0
2012-06-21 15:20:00,25.07,25.12,25.01,25.12,39600.0,21.1161,21.1582,21.0656,21.1582,39600.0
2012-06-21 15:25:00,25.11,25.17,25.11,25.14,27100.0,21.1498,21.2003,21.1498,21.1751,27100.0
2012-06-21 15:30:00,25.14,25.15,25.08,25.09,49000.0,21.1751,21.1835,21.1245,21.133,49000.0
2012-06-21 15:35:00,25.09,25.17,25.07,25.13,38500.0,21.133,21.2003,21.1161,21.1666,38500.0
2012-06-21 15:40:00,25.12,25.12,25.06,25.07,36000.0,21.1582,21.1582,21.1077,21.1161,36000.0
2012-06-21 15:45:00,25.07,25.09,25.02,25.03,35600.0,21.1161,21.133,21.074,21.0824,35600.0
2012-06-21 15:50:00,25.03,25.06,25.0,25.06,51400.0,21.0824,21.1077,21.0571,21.1077,51400.0
2012-06-21 15:55:00,25.05,25.08,25.03,25.06,96100.0,21.0993,21.1245,21.0824,21.1077,96100.0
2012-06-22 09:30:00,26.0,26.06,25.25,25.46,593100.0,21.8994,21.95,21.2677,21.4446,593100.0
2012-06-22 09:35:00,25.42,25.69,25.3,25.36,121100.0,21.4109,21.6383,21.3098,21.3604,121100.0
2012-06-22 09:40:00,25.37,25.4,24.73,24.79,384100.0,21.3688,21.3941,20.8297,20.8803,384100.0
2012-06-22 09:45:00,24.78,24.92,24.5,24.83,218100.0,20.8718,20.9898,20.636,20.914,218100.0
2012-06-22 09:50:00,24.83,25.02,24.66,24.95,180800.0,20.914,21.074,20.7708,21.015,180800.0
2012-06-22 09:55:00,24.96,25.15,24.86,24.95,152200.0,21.0235,21.1835,20.9392,21.015,152200.0
2012-06-22 10:00:00,24.93,25.07,24.93,25.01,29400.0,20.9982,21.1161,20.9982,21.0656,29400.0
2012-06-22 10:05:00,25.01,25.03,24.97,25.0,29900.0,21.0656,21.0824,21.0319,21.0571,29900.0
2012-06-22 10:10:00,24.99,25.02,24.82,24.82,50300.0,21.0487,21.074,20.9055,20.9055,50300.0
2012-06-22 10:15:00,24.81,24.91,24.53,24.54,138700.0,20.8971,20.9813,20.6613,20.6697,138700.0
2012-06-22 10:20:00,24.53,24.65,24.47,24.52,104700.0,20.6613,20.7623,20.6107,20.6529,104700.0
2012-06-22 10:25:00,24.52,24.56,24.32,24.35,124400.0,20.6529,20.6865,20.4844,20.5097,124400.0
2012-06-22 10:30:00,24.35,24.45,24.31,24.44,53900.0,20.5097,20.5939,20.476,20.5855,53900.0
2012-06-22 10:35:00,24.45,24.48,24.27,24.31,46900.0,20.5939,20.6192,20.4423,20.476,46900.0
2012-06-22 10:40:00,24.3,24.43,24.3,24.37,67400.0,20.4675,20.577,20.4675,20.5265,67400.0
2012-06-22 10:45:00,24.37,24.46,24.35,24.37,47000.0,20.5265,20.6023,20.5097,20.5265,47000.0
2012-06-22 10:50:00,24.36,24.48,24.36,24.43,30700.0,20.5181,20.6192,20.5181,20.577,30700.0
2012-06-22 10:55:00,24.43,24.44,24.33,24.36,40500.0,20.577,20.5855,20.4928,20.5181,40500.0
2012-06-22 11:00:00,24.36,24.46,24.36,24.43,36100.0,20.5181,20.6023,20.5181,20.577,36100.0
2012-06-22 11:05:00,24.43,24.48,24.37,24.48,70300.0,20.577,20.6192,20.5265,20.6192,70300.0
2012-06-22 11:10:00,24.47,24.49,24.3,24.41,132600.0,20.6107,20.6276,20.4675,20.5602,132600.0
2012-06-22 11:15:00,24.42,24.56,24.42,24.51,46900.0,20.5686,20.6865,20.5686,20.6444,46900.0
2012-06-22 11:20:00,24.52,24.53,24.46,24.47,11200.0,20.6529,20.6613,20.6023,20.6107,11200.0
2012-06-22 11:25:00,24.45,24.53,24.45,24.52,18600.0,20.5939,20.6613,20.5939,20.6529,18600.0
2012-06-22 11:30:00,24.53,24.59,24.52,24.57,14800.0,20.6613,20.7118,20.6529,20.695,14800.0
2012-06-22 11:35:00,24.56,24.56,24.51,24.53,12700.0,20.6865,20.6865,20.6444,20.6613,12700.0
2012-06-22 11:40:00,24.53,24.58,24.53,24.58,9400.0,20.6613,20.7034,20.6613,20.7034,9400.0
2012-06-22 11:45:00,24.57,24.58,24.5,24.5,15800.0,20.695,20.7034,20.636,20.636,15800.0
2012-06-22 11:50:00,24.51,24.57,24.49,24.5,12300.0,20.6444,20.695,20.6276,20.636,12300.0
2012-06-22 11:55:00,24.49,24.51,24.42,24.43,12700.0,20.6276,20.6444,20.5686,20.577,12700.0
2012-06-22 12:00:00,24.43,24.49,24.39,24.42,22000.0,20.577,20.6276,20.5434,20.5686,22000.0
2012-06-22 12:05:00,24.43,24.46,24.39,24.39,7400.0,20.577,20.6023,20.5434,20.5434,7400.0
2012-06-22 12:10:00,24.4,24.46,24.4,24.45,19800.0,20.5518,20.6023,20.5518,20.5939,19800.0
2012-06-22 12:15:00,24.45,24.46,24.44,24.45,16100.0,20.5939,20.6023,20.5855,20.5939,16100.0
2012-06-22 12:20:00,24.45,24.45,24.39,24.41,18300.0,20.5939,20.5939,20.5434,20.5602,18300.0
2012-06-22 12:25:00,24.41,24.48,24.41,24.43,27600.0,20.5602,20.6192,20.5602,20.577,27600.0
2012-06-22 12:30:00,24.42,24.47,24.4,24.45,29800.0,20.5686,20.6107,20.5518,20.5939,29800.0
2012-06-22 12:35:00,24.45,24.45,24.39,24.41,16800.0,20.5939,20.5939,20.5434,20.5602,16800.0
2012-06-22 12:40:00,24.41,24.42,24.39,24.41,12900.0,20.5602,20.5686,20.5434,20.5602,12900.0
2012-06-22 12:45:00,24.41,24.44,24.39,24.41,16500.0,20.5602,20.5855,20.5434,20.5602,16500.0
2012-06-22 12:50:00,24.41,24.47,24.41,24.47,13300.0,20.5602,20.6107,20.5602,20.6107,13300.0
2012-06-22 12:55:00,24.47,24.5,24.47,24.5,7500.0,20.6107,20.636,20.6107,20.636,7500.0
2012-06-22 13:00:00,24.49,24.5,24.42,24.43,13300.0,20.6276,20.636,20.5686,20.577,13300.0
2012-06-22 13:05:00,24.42,24.48,24.42,24.48,14200.0,20.5686,20.6192,20.5686,20.6192,14200.0
2012-06-22 13:10:00,24.47,24.51,24.45,24.48,41400.0,20.6107,20.6444,20.5939,20.6192,41400.0
2012-06-22 13:15:00,24.49,24.52,24.44,24.45,27800.0,20.6276,20.6529,20.5855,20.5939,27800.0
2012-06-22 13:20:00,24.45,24.52,24.45,24.51,32900.0,20.5939,20.6529,20.5939,20.6444,32900.0
2012-06-22 13:25:00,24.5,24.55,24.48,24.54,15800.0,20.636,20.6781,20.6192,20.6697,15800.0
2012-06-22 13:30:00,24.52,24.55,24.48,24.54,50600.0,20.6529,20.6781,20.6192,20.6697,50600.0
2012-06-22 13:35:00,24.54,24.56,24.49,24.54,28700.0,20.6697,20.6865,20.6276,20.6697,28700.0
2012-06-22 13:40:00,24.54,24.64,24.54,24.64,25900.0,20.6697,20.7539,20.6697,20.7539,25900.0
2012-06-22 13:45:00,24.62,24.67,24.61,24.61,22600.0,20.7371,20.7792,20.7287,20.7287,22600.0
2012-06-22 13:50:00,24.61,24.63,24.57,24.63,24900.0,20.7287,20.7455,20.695,20.7455,24900.0
2012-06-22 13:55:00,24.63,24.63,24.61,24.61,8800.0,20.7455,20.7455,20.7287,20.7287,8800.0
2012-06-22 14:00:00,24.62,24.66,24.61,24.63,13100.0,20.7371,20.7708,20.7287,20.7455,13100.0
2012-06-22 14:05:00,24.64,24.64,24.59,24.6,11900.0,20.7539,20.7539,20.7118,20.7202,11900.0
2012-06-22 14:10:00,24.61,24.64,24.6,24.62,13900.0,20.7287,20.7539,20.7202,20.7371,13900.0
2012-06-22 14:15:00,24.62,24.64,24.6,24.6,9300.0,20.7371,20.7539,20.7202,20.7202,9300.0
2012-06-22 14:20:00,24.59,24.61,24.57,24.6,12400.0,20.7118,20.7287,20.695,20.7202,12400.0
2012-06-22 14:25:00,24.61,24.61,24.58,24.58,7200.0,20.7287,20.7287,20.7034,20.7034,7200.0
2012-06-22 14:30:00,24.58,24.58,24.56,24.58,16800.0,20.7034,20.7034,20.6865,20.7034,16800.0
2012-06-22 14:35:00,24.58,24.6,24.56,24.56,8400.0,20.7034,20.7202,20.6865,20.6865,8400.0
2012-06-22 14:40:00,24.57,24.57,24.55,24.56,15100.0,20.695,20.695,20.6781,20.6865,15100.0
2012-06-22 14:45:00,24.56,24.57,24.55,24.56,19800.0,20.6865,20.695,20.6781,20.6865,19800.0
2012-06-22 14:50:00,24.56,24.58,24.56,24.57,20400.0,20.6865,20.7034,20.6865,20.695,20400.0
2012-06-22 14:55:00,24.58,24.64,24.58,24.63,19000.0,20.7034,20.7539,20.7034,20.7455,19000.0
2012-06-22 15:00:00,24.64,24.66,24.62,24.63,32800.0,20.7539,20.7708,20.7371,20.7455,32800.0
2012-06-22 15:05:00,24.64,24.64,24.61,24.64,18300.0,20.7539,20.7539,20.7287,20.7539,18300.0
2012-06-22 15:10:00,24.65,24.69,24.64,24.68,41400.0,20.7623,20.796,20.7539,20.7876,41400.0
2012-06-22 15:15:00,24.67,24.7,24.6,24.64,71600.0,20.7792,20.8045,20.7202,20.7539,71600.0
2012-06-22 15:20:00,24.64,24.66,24.6,24.64,28100.0,20.7539,20.7708,20.7202,20.7539,28100.0
2012-06-22 15:25:00,24.64,24.65,24.57,24.57,68800.0,20.7539,20.7623,20.695,20.695,68800.0
2012-06-22 15:30:00,24.58,24.59,24.57,24.58,66100.0,20.7034,20.7118,20.695,20.7034,66100.0
2012-06-22 15:35:00,24.58,24.59,24.57,24.58,168700.0,20.7034,20.7118,20.695,20.7034,168700.0
2012-06-22 15:40:00,24.58,24.59,24.5,24.55,127800.0,20.7034,20.7118,20.636,20.6781,127800.0
2012-06-22 15:45:00,24.55,24.67,24.52,24.67,124900.0,20.6781,20.7792,20.6529,20.7792,124900.0
2012-06-22 15:50:00,24.66,24.7,24.58,24.7,118200.0,20.7708,20.8045,20.7034,20.8045,118200.0
2012-06-22 15:55:00,24.69,24.7,24.58,24.6,216600.0,20.796,20.8045,20.7034,20.7202,216600.0
2012-06-25 09:30:00,24.44,24.45,24.24,24.26,128000.0,20.5855,20.5939,20.417,20.4339,128000.0
2012-06-25 09:35:00,24.26,24.26,24.06,24.07,36700.0,20.4339,20.4339,20.2654,20.2738,36700.0
2012-06-25 09:40:00,24.07,24.07,23.88,23.92,33600.0,20.2738,20.2738,20.1138,20.1475,33600.0
2012-06-25 09:45:00,23.92,24.04,23.91,24.01,27200.0,20.1475,20.2486,20.1391,20.2233,27200.0
2012-06-25 09:50:00,24.0,24.07,23.99,24.06,12500.0,20.2149,20.2738,20.2064,20.2654,12500.0
2012-06-25 09:55:00,24.06,24.14,24.05,24.08,21500.0,20.2654,20.3328,20.257,20.2822,21500.0
2012-06-25 10:00:00,24.11,24.23,24.09,24.23,79700.0,20.3075,20.4086,20.2907,20.4086,79700.0
2012-06-25 10:05:00,24.21,24.22,24.15,24.15,23500.0,20.3917,20.4002,20.3412,20.3412,23500.0
2012-06-25 10:10:00,24.15,24.23,24.11,24.19,106600.0,20.3412,20.4086,20.3075,20.3749,106600.0
2012-06-25 10:15:00,24.19,24.2,24.05,24.09,15700.0,20.3749,20.3833,20.257,20.2907,15700.0
2012-06-25 10:20:00,24.1,24.17,24.09,24.12,39300.0,20.2991,20.3581,20.2907,20.3159,39300.0
2012-06-25 10:25:00,24.11,24.22,24.1,24.1,64500.0,20.3075,20.4002,20.2991,20.2991,64500.0
2012-06-25 10:30:00,24.09,24.16,24.08,24.15,62900.0,20.2907,20.3496,20.2822,20.3412,62900.0
2012-06-25 10:35:00,24.15,24.19,24.14,24.14,31500.0,20.3412,20.3749,20.3328,20.3328,31500.0
2012-06-25 10:40:00,24.14,24.16,24.11,24.11,17500.0,20.3328,20.3496,20.3075,20.3075,17500.0
2012-06-25 10:45:00,24.12,24.16,24.1,24.14,32600.0,20.3159,20.3496,20.2991,20.3328,32600.0
2012-06-25 10:50:00,24.13,24.21,24.12,24.21,17200.0,20.3244,20.3917,20.3159,20.3917,17200.0
2012-06-25 10:55:00,24.2,24.21,24.14,24.16,12500.0,20.3833,20.3917,20.3328,20.3496,12500.0
2012-06-25 11:00:00,24.15,24.21,24.14,24.17,18800.0,20.3412,20.3917,20.3328,20.3581,18800.0
2012-06-25 11:05:00,24.16,24.17,24.12,24.13,13500.0,20.3496,20.3581,20.3159,20.3244,13500.0
2012-06-25 11:10:00,24.13,24.13,24.1,24.1,23700.0,20.3244,20.3244,20.2991,20.2991,23700.0
2012-06-25 11:15:00,24.09,24.11,24.08,24.1,11700.0,20.2907,20.3075,20.2822,20.2991,11700.0
2012-06-25 11:20:00,24.11,24.17,24.11,24.13,59100.0,20.3075,20.3581,20.3075,20.3244,59100.0
2012-06-25 11:25:00,24.14,24.16,24.07,24.08,10400.0,20.3328,20.3496,20.2738,20.2822,10400.0
2012-06-25 11:30:00,24.07,24.08,24.04,24.05,39300.0,20.2738,20.2822,20.2486,20.257,39300.0
2012-06-25 11:35:00,24.04,24.04,23.98,23.99,32300.0,20.2486,20.2486,20.198,20.2064,32300.0
2012-06-25 11:40:00,23.99,24.0,23.95,23.96,33900.0,20.2064,20.2149,20.1727,20.1812,33900.0
2012-06-25 11:45:00,23.94,23.95,23.93,23.95,16500.0,20.1643,20.1727,20.1559,20.1727,16500.0
2012-06-25 11:50:00,23.95,23.95,23.91,23.94,14900.0,20.1727,20.1727,20.1391,20.1643,14900.0
2012-06-25 11:55:00,23.95,23.95,23.84,23.84,51500.0,20.1727,20.1727,20.0801,20.0801,51500.0
2012-06-25 12:00:00,23.85,23.91,23.84,23.89,12700.0,20.0885,20.1391,20.0801,20.1222,12700.0
2012-06-25 12:05:00,23.89,23.9,23.86,23.86,19700.0,20.1222,20.1306,20.0969,20.0969,19700.0
2012-06-25 12:10:00,23.85,23.91,23.85,23.89,20200.0,20.0885,20.1391,20.0885,20.1222,20200.0
2012-06-25 12:15:00,23.9,24.02,23.89,24.02,7500.0,20.1306,20.2317,20.1222,20.2317,7500.0
2012-06-25 12:20:00,24.02,24.04,23.99,24.01,19500.0,20.2317,20.2486,20.2064,20.2233,19500.0
2012-06-25 12:25:00,24.02,24.05,24.0,24.0,7800.0,20.2317,20.257,20.2149,20.2149,7800.0
2012-06-25 12:30:00,24.0,24.02,24.0,24.02,13800.0,20.2149,20.2317,20.2149,20.2317,13800.0
2012-06-25 12:35:00,24.02,24.04,24.0,24.0,9800.0,20.2317,20.2486,20.2149,20.2149,9800.0
2012-06-25 12:40:00,24.0,24.02,24.0,24.01,5700.0,20.2149,20.2317,20.2149,20.2233,5700.0
2012-06-25 12:45:00,24.01,24.04,24.01,24.03,10700.0,20.2233,20.2486,20.2233,20.2401,10700.0
2012-06-25 12:50:00,24.03,24.08,24.03,24.03,10100.0,20.2401,20.2822,20.2401,20.2401,10100.0
2012-06-25 12:55:00,24.04,24.06,24.01,24.01,6900.0,20.2486,20.2654,20.2233,20.2233,6900.0
2012-06-25 13:00:00,24.0,24.01,24.0,24.01,5900.0,20.2149,20.2233,20.2149,20.2233,5900.0
2012-06-25 13:05:00,24.0,24.05,24.0,24.04,13700.0,20.2149,20.257,20.2149,20.2486,13700.0
2012-06-25 13:10:00,24.03,24.04,24.02,24.03,11500.0,20.2401,20.2486,20.2317,20.2401,11500.0
2012-06-25 13:15:00,24.03,24.04,24.02,24.04,8500.0,20.2401,20.2486,20.2317,20.2486,8500.0
2012-06-25 13:20:00,24.04,24.05,23.97,23.99,14900.0,20.2486,20.257,20.1896,20.2064,14900.0
2012-06-25 13:25:00,24.0,24.03,24.0,24.02,8400.0,20.2149,20.2401,20.2149,20.2317,8400.0
2012-06-25 13:30:00,24.01,24.08,24.0,24.07,17400.0,20.2233,20.2822,20.2149,20.2738,17400.0
2012-06-25 13:35:00,24.09,24.14,24.09,24.14,11700.0,20.2907,20.3328,20.2907,20.3328,11700.0
2012-06-25 13:40:00,24.14,24.14,24.12,24.13,11200.0,20.3328,20.3328,20.3159,20.3244,11200.0
2012-06-25 13:45:00,24.13,24.13,24.09,24.09,11800.0,20.3244,20.3244,20.2907,20.2907,11800.0
2012-06-25 13:50:00,24.09,24.09,24.05,24.05,9900.0,20.2907,20.2907,20.257,20.257,9900.0
2012-06-25 13:55:00,24.05,24.06,24.01,24.04,12800.0,20.257,20.2654,20.2233,20.2486,12800.0
2012-06-25 14:00:00,24.05,24.09,24.02,24.02,13300.0,20.257,20.2907,20.2317,20.2317,13300.0
2012-06-25 14:05:00,24.03,24.03,23.96,23.97,8500.0,20.2401,20.2401,20.1812,20.1896,8500.0
2012-06-25 14:10:00,23.98,23.98,23.96,23.96,5300.0,20.198,20.198,20.1812,20.1812,5300.0
2012-06-25 14:15:00,23.96,24.03,23.95,24.03,22400.0,20.1812,20.2401,20.1727,20.2401,22400.0
2012-06-25 14:20:00,24.03,24.04,24.0,24.01,26500.0,20.2401,20.2486,20.2149,20.2233,26500.0
2012-06-25 14:25:00,24.0,24.01,23.9,23.9,22100.0,20.2149,20.2233,20.1306,20.1306,22100.0
2012-06-25 14:30:00,23.9,23.91,23.89,23.89,4300.0,20.1306,20.1391,20.1222,20.1222,4300.0
2012-06-25 14:35:00,23.9,23.9,23.85,23.85,12000.0,20.1306,20.1306,20.0885,20.0885,12000.0
2012-06-25 14:40:00,23.85,23.86,23.84,23.85,23900.0,20.0885,20.0969,20.0801,20.0885,23900.0
2012-06-25 14:45:00,23.85,23.88,23.85,23.87,23500.0,20.0885,20.1138,20.0885,20.1054,23500.0
2012-06-25 14:50:00,23.87,23.9,23.86,23.89,10700.0,20.1054,20.1306,20.0969,20.1222,10700.0
2012-06-25 14:55:00,23.9,23.91,23.88,23.88,17600.0,20.1306,20.1391,20.1138,20.1138,17600.0
2012-06-25 15:00:00,23.88,23.89,23.86,23.86,14200.0,20.1138,20.1222,20.0969,20.0969,14200.0
2012-06-25 15:05:00,23.86,23.88,23.85,23.87,15800.0,20.0969,20.1138,20.0885,20.1054,15800.0
2012-06-25 15:10:00,23.88,23.93,23.87,23.93,20500.0,20.1138,20.1559,20.1054,20.1559,20500.0
2012-06-25 15:15:00,23.93,23.93,23.88,23.92,21800.0,20.1559,20.1559,20.1138,20.1475,21800.0
2012-06-25 15:20:00,23.92,23.97,23.92,23.97,25700.0,20.1475,20.1896,20.1475,20.1896,25700.0
2012-06-25 15:25:00,23.96,24.01,23.96,23.97,14800.0,20.1812,20.2233,20.1812,20.1896,14800.0
2012-06-25 15:30:00,23.96,23.97,23.93,23.94,28600.0,20.1812,20.1896,20.1559,20.1643,28600.0
2012-06-25 15:35:00,23.94,23.98,23.94,23.97,27800.0,20.1643,20.198,20.1643,20.1896,27800.0
2012-06-25 15:40:00,23.97,23.99,23.93,23.93,29300.0,20.1896,20.2064,20.1559,20.1559,29300.0
2012-06-25 15:45:00,23.93,23.98,23.92,23.98,44900.0,20.1559,20.198,20.1475,20.198,44900.0
2012-06-25 15:50:00,23.98,23.98,23.8,23.87,215300.0,20.198,20.198,20.0464,20.1054,215300.0
2012-06-25 15:55:00,23.87,23.92,23.87,23.89,54800.0,20.1054,20.1475,20.1054,20.1222,54800.0
2012-06-26 09:30:00,24.01,24.03,23.9,23.95,70300.0,20.2233,20.2401,20.1306,20.1727,70300.0
2012-06-26 09:35:00,23.95,23.99,23.94,23.94,7000.0,20.1727,20.2064,20.1643,20.1643,7000.0
2012-06-26 09:40:00,23.95,24.09,23.95,24.0,27600.0,20.1727,20.2907,20.1727,20.2149,27600.0
2012-06-26 09:45:00,23.98,24.05,23.97,24.05,13000.0,20.198,20.257,20.1896,20.257,13000.0
2012-06-26 09:50:00,24.05,24.05,24.02,24.02,7700.0,20.257,20.257,20.2317,20.2317,7700.0
2012-06-26 09:55:00,24.03,24.11,24.02,24.07,6700.0,20.2401,20.3075,20.2317,20.2738,6700.0
2012-06-26 10:00:00,24.08,24.11,23.98,24.0,50000.0,20.2822,20.3075,20.198,20.2149,50000.0
2012-06-26 10:05:00,23.99,24.02,23.97,23.98,42700.0,20.2064,20.2317,20.1896,20.198,42700.0
2012-06-26 10:10:00,23.97,23.97,23.92,23.93,22000.0,20.1896,20.1896,20.1475,20.1559,22000.0
2012-06-26 10:15:00,23.94,23.95,23.88,23.93,23100.0,20.1643,20.1727,20.1138,20.1559,23100.0
2012-06-26 10:20:00,23.92,23.96,23.9,23.95,10100.0,20.1475,20.1812,20.1306,20.1727,10100.0
2012-06-26 10:25:00,23.96,24.0,23.93,23.97,27400.0,20.1812,20.2149,20.1559,20.1896,27400.0
2012-06-26 10:30:00,23.97,23.97,23.88,23.9,45000.0,20.1896,20.1896,20.1138,20.1306,45000.0
2012-06-26 10:35:00,23.9,23.93,23.89,23.9,23900.0,20.1306,20.1559,20.1222,20.1306,23900.0
2012-06-26 10:40:00,23.9,23.9,23.87,23.88,29500.0,20.1306,20.1306,20.1054,20.1138,29500.0
2012-06-26 10:45:00,23.88,23.89,23.86,23.89,11400.0,20.1138,20.1222,20.0969,20.1222,11400.0
2012-06-26 10:50:00,23.88,23.89,23.84,23.89,17300.0,20.1138,20.1222,20.0801,20.1222,17300.0
2012-06-26 10:55:00,23.89,23.91,23.85,23.85,39700.0,20.1222,20.1391,20.0885,20.0885,39700.0
2012-06-26 11:00:00,23.85,23.91,23.84,23.88,29400.0,20.0885,20.1391,20.0801,20.1138,29400.0
2012-06-26 11:05:00,23.87,23.9,23.74,23.76,44400.0,20.1054,20.1306,19.9959,20.0127,44400.0
2012-06-26 11:10:00,23.75,23.82,23.69,23.82,26400.0,20.0043,20.0632,19.9538,20.0632,26400.0
2012-06-26 11:15:00,23.83,23.85,23.71,23.76,39900.0,20.0717,20.0885,19.9706,20.0127,39900.0
2012-06-26 11:20:00,23.77,23.83,23.73,23.83,58300.0,20.0211,20.0717,19.9874,20.0717,58300.0
2012-06-26 11:25:00,23.84,23.92,23.82,23.89,38700.0,20.0801,20.1475,20.0632,20.1222,38700.0
2012-06-26 11:30:00,23.88,24.01,23.88,23.96,31300.0,20.1138,20.2233,20.1138,20.1812,31300.0
2012-06-26 11:35:00,23.97,24.03,23.97,24.01,11800.0,20.1896,20.2401,20.1896,20.2233,11800.0
2012-06-26 11:40:00,24.0,24.07,23.99,24.04,29000.0,20.2149,20.2738,20.2064,20.2486,29000.0
2012-06-26 11:45:00,24.04,24.07,24.03,24.06,6800.0,20.2486,20.2738,20.2401,20.2654,6800.0
2012-06-26 11:50:00,24.06,24.16,24.06,24.11,14600.0,20.2654,20.3496,20.2654,20.3075,14600.0
2012-06-26 11:55:00,24.11,24.11,24.1,24.1,5500.0,20.3075,20.3075,20.2991,20.2991,5500.0
2012-06-26 12:00:00,24.11,24.17,24.11,24.16,12000.0,20.3075,20.3581,20.3075,20.3496,12000.0
2012-06-26 12:05:00,24.16,24.19,24.14,24.15,20200.0,20.3496,20.3749,20.3328,20.3412,20200.0
2012-06-26 12:10:00,24.17,24.23,24.17,24.18,9000.0,20.3581,20.4086,20.3581,20.3665,9000.0
2012-06-26 12:15:00,24.19,24.21,24.19,24.19,25400.0,20.3749,20.3917,20.3749,20.3749,25400.0
2012-06-26 12:20:00,24.2,24.26,24.2,24.26,53000.0,20.3833,20.4339,20.3833,20.4339,53000.0
2012-06-26 12:25:00,24.25,24.26,24.22,24.22,12800.0,20.4254,20.4339,20.4002,20.4002,12800.0
2012-06-26 12:30:00,24.23,24.3,24.23,24.29,22700.0,20.4086,20.4675,20.4086,20.4591,22700.0
2012-06-26 12:35:00,24.29,24.29,24.27,24.29,4500.0,20.4591,20.4591,20.4423,20.4591,4500.0
2012-06-26 12:40:00,24.29,24.33,24.28,24.31,13500.0,20.4591,20.4928,20.4507,20.476,13500.0
2012-06-26 12:45:00,24.3,24.36,24.3,24.32,9700.0,20.4675,20.5181,20.4675,20.4844,9700.0
2012-06-26 12:50:00,24.31,24.32,24.28,24.32,7400.0,20.476,20.4844,20.4507,20.4844,7400.0
2012-06-26 12:55:00,24.32,24.33,24.29,24.31,9200.0,20.4844,20.4928,20.4591,20.476,9200.0
2012-06-26 13:00:00,24.32,24.34,24.31,24.33,8100.0,20.4844,20.5012,20.476,20.4928,8100.0
2012-06-26 13:05:00,24.33,24.33,24.3,24.32,12900.0,20.4928,20.4928,20.4675,20.4844,12900.0
2012-06-26 13:10:00,24.32,24.35,24.3,24.3,11900.0,20.4844,20.5097,20.4675,20.4675,11900.0
2012-06-26 13:15:00,24.31,24.33,24.31,24.33,8100.0,20.476,20.4928,20.476,20.4928,8100.0
2012-06-26 13:20:00,24.34,24.34,24.32,24.32,5700.0,20.5012,20.5012,20.4844,20.4844,5700.0
2012-06-26 13:25:00,24.32,24.36,24.3,24.32,17900.0,20.4844,20.5181,20.4675,20.4844,17900.0
2012-06-26 13:30:00,24.32,24.32,24.23,24.27,32900.0,20.4844,20.4844,20.4086,20.4423,32900.0
2012-06-26 13:35:00,24.28,24.33,24.28,24.33,16400.0,20.4507,20.4928,20.4507,20.4928,16400.0
2012-06-26 13:40:00,24.33,24.33,24.29,24.29,12200.0,20.4928,20.4928,20.4591,20.4591,12200.0
2012-06-26 13:45:00,24.3,24.32,24.27,24.32,16000.0,20.4675,20.4844,20.4423,20.4844,16000.0
2012-06-26 13:50:00,24.32,24.36,24.32,24.32,11400.0,20.4844,20.5181,20.4844,20.4844,11400.0
2012-06-26 13:55:00,24.33,24.35,24.31,24.35,11300.0,20.4928,20.5097,20.476,20.5097,11300.0
2012-06-26 14:00:00,24.35,24.39,24.35,24.35,15800.0,20.5097,20.5434,20.5097,20.5097,15800.0
2012-06-26 14:05:00,24.35,24.37,24.33,24.37,20200.0,20.5097,20.5265,20.4928,20.5265,20200.0
2012-06-26 14:10:00,24.37,24.43,24.36,24.42,15100.0,20.5265,20.577,20.5181,20.5686,15100.0
2012-06-26 14:15:00,24.43,24.47,24.42,24.47,15100.0,20.577,20.6107,20.5686,20.6107,15100.0
2012-06-26 14:20:00,24.46,24.49,24.44,24.47,24300.0,20.6023,20.6276,20.5855,20.6107,24300.0
2012-06-26 14:25:00,24.48,24.48,24.43,24.43,12800.0,20.6192,20.6192,20.577,20.577,12800.0
2012-06-26 14:30:00,24.44,24.44,24.4,24.41,19900.0,20.5855,20.5855,20.5518,20.5602,19900.0
2012-06-26 14:35:00,24.42,24.43,24.36,24.38,24200.0,20.5686,20.577,20.5181,20.5349,24200.0
2012-06-26 14:40:00,24.38,24.4,24.36,24.37,23500.0,20.5349,20.5518,20.5181,20.5265,23500.0
2012-06-26 14:45:00,24.37,24.37,24.34,24.35,12200.0,20.5265,20.5265,20.5012,20.5097,12200.0
2012-06-26 14:50:00,24.35,24.35,24.29,24.34,47300.0,20.5097,20.5097,20.4591,20.5012,47300.0
2012-06-26 14:55:00,24.35,24.38,24.34,24.38,18000.0,20.5097,20.5349,20.5012,20.5349,18000.0
2012-06-26 15:00:00,24.38,24.38,24.36,24.37,16100.0,20.5349,20.5349,20.5181,20.5265,16100.0
2012-06-26 15:05:00,24.36,24.39,24.34,24.38,29500.0,20.5181,20.5434,20.5012,20.5349,29500.0
2012-06-26 15:10:00,24.37,24.38,24.34,24.37,19500.0,20.5265,20.5349,20.5012,20.5265,19500.0
2012-06-26 15:15:00,24.38,24.38,24.35,24.36,22300.0,20.5349,20.5349,20.5097,20.5181,22300.0
2012-06-26 15:20:00,24.36,24.38,24.35,24.38,20600.0,20.5181,20.5349,20.5097,20.5349,20600.0
2012-06-26 15:25:00,24.37,24.37,24.31,24.37,25300.0,20.5265,20.5265,20.476,20.5265,25300.0
2012-06-26 15:30:00,24.36,24.38,24.36,24.37,22400.0,20.5181,20.5349,20.5181,20.5265,22400.0
2012-06-26 15:35:00,24.38,24.45,24.37,24.44,56000.0,20.5349,20.5939,20.5265,20.5855,56000.0
2012-06-26 15:40:00,24.44,24.46,24.42,24.43,61100.0,20.5855,20.6023,20.5686,20.577,61100.0
2012-06-26 15:45:00,24.43,24.44,24.4,24.43,36000.0,20.577,20.5855,20.5518,20.577,36000.0
2012-06-26 15:50:00,24.43,24.43,24.38,24.38,43500.0,20.577,20.577,20.5349,20.5349,43500.0
2012-06-26 15:55:00,24.38,24.39,24.33,24.34,92500.0,20.5349,20.5434,20.4928,20.5012,92500.0
2012-06-27 09:30:00,24.36,24.46,24.36,24.43,30700.0,20.5181,20.6023,20.5181,20.577,30700.0
2012-06-27 09:35:00,24.42,24.55,24.42,24.53,13800.0,20.5686,20.6781,20.5686,20.6613,13800.0
2012-06-27 09:40:00,24.53,24.55,24.43,24.46,12300.0,20.6613,20.6781,20.577,20.6023,12300.0
2012-06-27 09:45:00,24.47,24.47,24.33,24.36,17200.0,20.6107,20.6107,20.4928,20.5181,17200.0
2012-06-27 09:50:00,24.37,24.39,24.35,24.38,6700.0,20.5265,20.5434,20.5097,20.5349,6700.0
2012-06-27 09:55:00,24.38,24.41,24.37,24.38,13600.0,20.5349,20.5602,20.5265,20.5349,13600.0
2012-06-27 10:00:00,24.39,24.45,24.37,24.44,15500.0,20.5434,20.5939,20.5265,20.5855,15500.0
2012-06-27 10:05:00,24.44,24.49,24.44,24.46,16700.0,20.5855,20.6276,20.5855,20.6023,16700.0
2012-06-27 10:10:00,24.47,24.55,24.47,24.52,15900.0,20.6107,20.6781,20.6107,20.6529,15900.0
2012-06-27 10:15:00,24.52,24.55,24.52,24.53,18600.0,20.6529,20.6781,20.6529,20.6613,18600.0
2012-06-27 10:20:00,24.54,24.56,24.5,24.53,13500.0,20.6697,20.6865,20.636,20.6613,13500.0
2012-06-27 10:25:00,24.53,24.55,24.51,24.53,8300.0,20.6613,20.6781,20.6444,20.6613,8300.0
2012-06-27 10:30:00,24.53,24.6,24.51,24.55,10200.0,20.6613,20.7202,20.6444,20.6781,10200.0
2012-06-27 10:35:00,24.55,24.59,24.53,24.59,11300.0,20.6781,20.7118,20.6613,20.7118,11300.0
2012-06-27 10:40:00,24.6,24.61,24.51,24.55,18300.0,20.7202,20.7287,20.6444,20.6781,18300.0
2012-06-27 10:45:00,24.56,24.59,24.54,24.54,20900.0,20.6865,20.7118,20.6697,20.6697,20900.0
2012-06-27 10:50:00,24.53,24.53,24.49,24.51,10000.0,20.6613,20.6613,20.6276,20.6444,10000.0
2012-06-27 10:55:00,24.51,24.55,24.49,24.52,23600.0,20.6444,20.6781,20.6276,20.6529,23600.0
2012-06-27 11:00:00,24.53,24.53,24.51,24.52,10300.0,20.6613,20.6613,20.6444,20.6529,10300.0
2012-06-27 11:05:00,24.52,24.55,24.52,24.53,16800.0,20.6529,20.6781,20.6529,20.6613,16800.0
2012-06-27 11:10:00,24.54,24.54,24.45,24.46,42300.0,20.6697,20.6697,20.5939,20.6023,42300.0
2012-06-27 11:15:00,24.45,24.46,24.43,24.46,6700.0,20.5939,20.6023,20.577,20.6023,6700.0
2012-06-27 11:20:00,24.47,24.52,24.47,24.52,8300.0,20.6107,20.6529,20.6107,20.6529,8300.0
2012-06-27 11:25:00,24.52,24.52,24.5,24.52,13800.0,20.6529,20.6529,20.636,20.6529,13800.0
2012-06-27 11:30:00,24.53,24.56,24.53,24.56,4900.0,20.6613,20.6865,20.6613,20.6865,4900.0
2012-06-27 11:35:00,24.57,24.59,24.56,24.58,9100.0,20.695,20.7118,20.6865,20.7034,9100.0
2012-06-27 11:40:00,24.57,24.65,24.57,24.62,7600.0,20.695,20.7623,20.695,20.7371,7600.0
2012-06-27 11:45:00,24.61,24.63,24.58,24.61,11000.0,20.7287,20.7455,20.7034,20.7287,11000.0
2012-06-27 11:50:00,24.61,24.62,24.59,24.62,4500.0,20.7287,20.7371,20.7118,20.7371,4500.0
2012-06-27 11:55:00,24.61,24.63,24.59,24.59,4700.0,20.7287,20.7455,20.7118,20.7118,4700.0
2012-06-27 12:00:00,24.6,24.66,24.6,24.66,7500.0,20.7202,20.7708,20.7202,20.7708,7500.0
2012-06-27 12:05:00,24.68,24.73,24.67,24.72,14200.0,20.7876,20.8297,20.7792,20.8213,14200.0
2012-06-27 12:10:00,24.72,24.72,24.7,24.71,4100.0,20.8213,20.8213,20.8045,20.8129,4100.0
2012-06-27 12:15:00,24.7,24.72,24.69,24.72,6700.0,20.8045,20.8213,20.796,20.8213,6700.0
2012-06-27 12:20:00,24.73,24.74,24.72,24.73,3000.0,20.8297,20.8382,20.8213,20.8297,3000.0
2012-06-27 12:25:00,24.72,24.76,24.71,24.74,11500.0,20.8213,20.855,20.8129,20.8382,11500.0
2012-06-27 12:30:00,24.74,24.74,24.68,24.69,19100.0,20.8382,20.8382,20.7876,20.796,19100.0
2012-06-27 12:35:00,24.7,24.73,24.68,24.7,20500.0,20.8045,20.8297,20.7876,20.8045,20500.0
2012-06-27 12:40:00,24.7,24.7,24.69,24.69,5600.0,20.8045,20.8045,20.796,20.796,5600.0
2012-06-27 12:45:00,24.69,24.69,24.64,24.65,5800.0,20.796,20.796,20.7539,20.7623,5800.0
2012-06-27 12:50:00,24.67,24.7,24.67,24.67,4300.0,20.7792,20.8045,20.7792,20.7792,4300.0
2012-06-27 12:55:00,24.66,24.66,24.65,24.65,6600.0,20.7708,20.7708,20.7623,20.7623,6600.0
2012-06-27 13:00:00,24.66,24.66,24.62,24.63,5100.0,20.7708,20.7708,20.7371,20.7455,5100.0
2012-06-27 13:05:00,24.63,24.64,24.62,24.63,5300.0,20.7455,20.7539,20.7371,20.7455,5300.0
2012-06-27 13:10:00,24.64,24.67,24.63,24.65,9300.0,20.7539,20.7792,20.7455,20.7623,9300.0
2012-06-27 13:15:00,24.65,24.65,24.62,24.63,1500.0,20.7623,20.7623,20.7371,20.7455,1500.0
2012-06-27 13:20:00,24.62,24.62,24.55,24.57,10000.0,20.7371,20.7371,20.6781,20.695,10000.0
2012-06-27 13:25:00,24.56,24.57,24.55,24.56,6700.0,20.6865,20.695,20.6781,20.6865,6700.0
2012-06-27 13:30:00,24.56,24.57,24.55,24.55,2200.0,20.6865,20.695,20.6781,20.6781,2200.0
2012-06-27 13:35:00,24.55,24.56,24.52,24.56,12800.0,20.6781,20.6865,20.6529,20.6865,12800.0
2012-06-27 13:40:00,24.56,24.57,24.55,24.56,2400.0,20.6865,20.695,20.6781,20.6865,2400.0
2012-06-27 13:45:00,24.55,24.57,24.55,24.56,2900.0,20.6781,20.695,20.6781,20.6865,2900.0
2012-06-27 13:50:00,24.57,24.58,24.53,24.53,21600.0,20.695,20.7034,20.6613,20.6613,21600.0
2012-06-27 13:55:00,24.53,24.55,24.53,24.55,4900.0,20.6613,20.6781,20.6613,20.6781,4900.0
2012-06-27 14:00:00,24.56,24.56,24.52,24.52,41800.0,20.6865,20.6865,20.6529,20.6529,41800.0
2012-06-27 14:05:00,24.53,24.53,24.5,24.5,3800.0,20.6613,20.6613,20.636,20.636,3800.0
2012-06-27 14:10:00,24.51,24.54,24.49,24.5,8800.0,20.6444,20.6697,20.6276,20.636,8800.0
2012-06-27 14:15:00,24.48,24.52,24.47,24.51,6000.0,20.6192,20.6529,20.6107,20.6444,6000.0
2012-06-27 14:20:00,24.5,24.51,24.49,24.49,4000.0,20.636,20.6444,20.6276,20.6276,4000.0
2012-06-27 14:25:00,24.49,24.5,24.48,24.49,2800.0,20.6276,20.636,20.6192,20.6276,2800.0
2012-06-27 14:30:00,24.5,24.52,24.49,24.51,9600.0,20.636,20.6529,20.6276,20.6444,9600.0
2012-06-27 14:35:00,24.51,24.52,24.5,24.51,7400.0,20.6444,20.6529,20.636,20.6444,7400.0
2012-06-27 14:40:00,24.51,24.52,24.5,24.51,4500.0,20.6444,20.6529,20.636,20.6444,4500.0
2012-06-27 14:45:00,24.51,24.56,24.5,24.5,10100.0,20.6444,20.6865,20.636,20.636,10100.0
2012-06-27 14:50:00,24.51,24.54,24.5,24.52,6800.0,20.6444,20.6697,20.636,20.6529,6800.0
2012-06-27 14:55:00,24.51,24.54,24.5,24.52,19100.0,20.6444,20.6697,20.636,20.6529,19100.0
2012-06-27 15:00:00,24.51,24.51,24.49,24.49,2700.0,20.6444,20.6444,20.6276,20.6276,2700.0
2012-06-27 15:05:00,24.5,24.54,24.49,24.53,11300.0,20.636,20.6697,20.6276,20.6613,11300.0
2012-06-27 15:10:00,24.53,24.57,24.51,24.56,12600.0,20.6613,20.695,20.6444,20.6865,12600.0
2012-06-27 15:15:00,24.56,24.58,24.55,24.56,12000.0,20.6865,20.7034,20.6781,20.6865,12000.0
2012-06-27 15:20:00,24.57,24.59,24.56,24.58,15400.0,20.695,20.7118,20.6865,20.7034,15400.0
2012-06-27 15:25:00,24.57,24.61,24.57,24.59,22900.0,20.695,20.7287,20.695,20.7118,22900.0
2012-06-27 15:30:00,24.6,24.65,24.58,24.63,30000.0,20.7202,20.7623,20.7034,20.7455,30000.0
2012-06-27 15:35:00,24.64,24.67,24.62,24.67,19000.0,20.7539,20.7792,20.7371,20.7792,19000.0
2012-06-27 15:40:00,24.68,24.72,24.67,24.67,23200.0,20.7876,20.8213,20.7792,20.7792,23200.0
2012-06-27 15:45:00,24.68,24.74,24.67,24.74,79200.0,20.7876,20.8382,20.7792,20.8382,79200.0
2012-06-27 15:50:00,24.73,24.78,24.72,24.72,112100.0,20.8297,20.8718,20.8213,20.8213,112100.0
2012-06-27 15:55:00,24.72,24.72,24.67,24.7,58200.0,20.8213,20.8213,20.7792,20.8045,58200.0
2012-06-28 09:30:00,24.48,24.58,24.41,24.49,32000.0,20.6192,20.7034,20.5602,20.6276,32000.0
2012-06-28 09:35:00,24.49,24.62,24.49,24.62,6000.0,20.6276,20.7371,20.6276,20.7371,6000.0
2012-06-28 09:40:00,24.62,24.76,24.59,24.7,31500.0,20.7371,20.855,20.7118,20.8045,31500.0
2012-06-28 09:45:00,24.67,24.75,24.67,24.72,4400.0,20.7792,20.8466,20.7792,20.8213,4400.0
2012-06-28 09:50:00,24.72,24.87,24.72,24.87,15500.0,20.8213,20.9477,20.8213,20.9477,15500.0
2012-06-28 09:55:00,24.87,24.89,24.81,24.82,12300.0,20.9477,20.9645,20.8971,20.9055,12300.0
2012-06-28 10:00:00,24.81,24.82,24.77,24.78,19300.0,20.8971,20.9055,20.8634,20.8718,19300.0
2012-06-28 10:05:00,24.75,24.76,24.59,24.65,33200.0,20.8466,20.855,20.7118,20.7623,33200.0
2012-06-28 10:10:00,24.66,24.69,24.6,24.61,40100.0,20.7708,20.796,20.7202,20.7287,40100.0
2012-06-28 10:15:00,24.61,24.68,24.59,24.67,26600.0,20.7287,20.7876,20.7118,20.7792,26600.0
2012-06-28 10:20:00,24.67,24.68,24.65,24.67,18100.0,20.7792,20.7876,20.7623,20.7792,18100.0
2012-06-28 10:25:00,24.65,24.66,24.57,24.57,23300.0,20.7623,20.7708,20.695,20.695,23300.0
2012-06-28 10:30:00,24.57,24.6,24.53,24.55,19800.0,20.695,20.7202,20.6613,20.6781,19800.0
2012-06-28 10:35:00,24.55,24.55,24.46,24.5,27200.0,20.6781,20.6781,20.6023,20.636,27200.0
2012-06-28 10:40:00,24.5,24.5,24.46,24.46,9900.0,20.636,20.636,20.6023,20.6023,9900.0
2012-06-28 10:45:00,24.45,24.48,24.43,24.46,7000.0,20.5939,20.6192,20.577,20.6023,7000.0
2012-06-28 10:50:00,24.47,24.54,24.46,24.49,13500.0,20.6107,20.6697,20.6023,20.6276,13500.0
2012-06-28 10:55:00,24.5,24.53,24.48,24.52,6500.0,20.636,20.6613,20.6192,20.6529,6500.0
2012-06-28 11:00:00,24.52,24.53,24.49,24.5,11500.0,20.6529,20.6613,20.6276,20.636,11500.0
2012-06-28 11:05:00,24.5,24.54,24.5,24.53,7300.0,20.636,20.6697,20.636,20.6613,7300.0
2012-06-28 11:10:00,24.53,24.55,24.52,24.54,12300.0,20.6613,20.6781,20.6529,20.6697,12300.0
2012-06-28 11:15:00,24.53,24.55,24.49,24.52,11700.0,20.6613,20.6781,20.6276,20.6529,11700.0
2012-06-28 11:20:00,24.51,24.56,24.51,24.54,8500.0,20.6444,20.6865,20.6444,20.6697,8500.0
2012-06-28 11:25:00,24.53,24.56,24.53,24.54,4100.0,20.6613,20.6865,20.6613,20.6697,4100.0
2012-06-28 11:30:00,24.55,24.61,24.55,24.58,9900.0,20.6781,20.7287,20.6781,20.7034,9900.0
2012-06-28 11:35:00,24.58,24.61,24.58,24.59,6500.0,20.7034,20.7287,20.7034,20.7118,6500.0
2012-06-28 11:40:00,24.58,24.6,24.56,24.6,8500.0,20.7034,20.7202,20.6865,20.7202,8500.0
2012-06-28 11:45:00,24.6,24.62,24.58,24.59,8700.0,20.7202,20.7371,20.7034,20.7118,8700.0
2012-06-28 11:50:00,24.6,24.6,24.55,24.55,5800.0,20.7202,20.7202,20.6781,20.6781,5800.0
2012-06-28 11:55:00,24.55,24.56,24.53,24.55,8800.0,20.6781,20.6865,20.6613,20.6781,8800.0
2012-06-28 12:00:00,24.55,24.57,24.54,24.57,12800.0,20.6781,20.695,20.6697,20.695,12800.0
2012-06-28 12:05:00,24.57,24.58,24.54,24.57,10500.0,20.695,20.7034,20.6697,20.695,10500.0
2012-06-28 12:10:00,24.58,24.58,24.56,24.56,8400.0,20.7034,20.7034,20.6865,20.6865,8400.0
2012-06-28 12:15:00,24.55,24.56,24.52,24.52,8100.0,20.6781,20.6865,20.6529,20.6529,8100.0
2012-06-28 12:20:00,24.52,24.53,24.49,24.51,8400.0,20.6529,20.6613,20.6276,20.6444,8400.0
2012-06-28 12:25:00,24.51,24.53,24.5,24.52,6300.0,20.6444,20.6613,20.636,20.6529,6300.0
2012-06-28 12:30:00,24.51,24.52,24.47,24.47,5400.0,20.6444,20.6529,20.6107,20.6107,5400.0
2012-06-28 12:35:00,24.46,24.46,24.44,24.45,7600.0,20.6023,20.6023,20.5855,20.5939,7600.0
2012-06-28 12:40:00,24.46,24.49,24.45,24.47,8200.0,20.6023,20.6276,20.5939,20.6107,8200.0
2012-06-28 12:45:00,24.47,24.48,24.45,24.46,12100.0,20.6107,20.6192,20.5939,20.6023,12100.0
2012-06-28 12:50:00,24.46,24.52,24.46,24.5,7300.0,20.6023,20.6529,20.6023,20.636,7300.0
2012-06-28 12:55:00,24.5,24.5,24.47,24.48,5100.0,20.636,20.636,20.6107,20.6192,5100.0
2012-06-28 13:00:00,24.49,24.5,24.45,24.47,9100.0,20.6276,20.636,20.5939,20.6107,9100.0
2012-06-28 13:05:00,24.48,24.51,24.45,24.49,6100.0,20.6192,20.6444,20.5939,20.6276,6100.0
2012-06-28 13:10:00,24.49,24.49,24.46,24.47,4300.0,20.6276,20.6276,20.6023,20.6107,4300.0
2012-06-28 13:15:00,24.47,24.47,24.42,24.42,4500.0,20.6107,20.6107,20.5686,20.5686,4500.0
2012-06-28 13:20:00,24.42,24.45,24.39,24.39,8900.0,20.5686,20.5939,20.5434,20.5434,8900.0
2012-06-28 13:25:00,24.4,24.45,24.4,24.43,13100.0,20.5518,20.5939,20.5518,20.577,13100.0
2012-06-28 13:30:00,24.43,24.44,24.39,24.42,9300.0,20.577,20.5855,20.5434,20.5686,9300.0
2012-06-28 13:35:00,24.42,24.43,24.36,24.36,5800.0,20.5686,20.577,20.5181,20.5181,5800.0
2012-06-28 13:40:00,24.37,24.43,24.34,24.43,20600.0,20.5265,20.577,20.5012,20.577,20600.0
2012-06-28 13:45:00,24.42,24.43,24.38,24.38,5700.0,20.5686,20.577,20.5349,20.5349,5700.0
2012-06-28 13:50:00,24.38,24.39,24.36,24.36,5300.0,20.5349,20.5434,20.5181,20.5181,5300.0
2012-06-28 13:55:00,24.35,24.36,24.33,24.34,46100.0,20.5097,20.5181,20.4928,20.5012,46100.0
2012-06-28 14:00:00,24.34,24.42,24.33,24.42,43800.0,20.5012,20.5686,20.4928,20.5686,43800.0
2012-06-28 14:05:00,24.41,24.41,24.36,24.36,6200.0,20.5602,20.5602,20.5181,20.5181,6200.0
2012-06-28 14:10:00,24.36,24.41,24.34,24.41,23300.0,20.5181,20.5602,20.5012,20.5602,23300.0
2012-06-28 14:15:00,24.4,24.4,24.34,24.38,11500.0,20.5518,20.5518,20.5012,20.5349,11500.0
2012-06-28 14:20:00,24.39,24.39,24.34,24.35,7300.0,20.5434,20.5434,20.5012,20.5097,7300.0
2012-06-28 14:25:00,24.35,24.37,24.35,24.37,3500.0,20.5097,20.5265,20.5097,20.5265,3500.0
2012-06-28 14:30:00,24.36,24.37,24.34,24.36,9200.0,20.5181,20.5265,20.5012,20.5181,9200.0
2012-06-28 14:35:00,24.37,24.38,24.34,24.34,8700.0,20.5265,20.5349,20.5012,20.5012,8700.0
2012-06-28 14:40:00,24.35,24.38,24.34,24.35,9400.0,20.5097,20.5349,20.5012,20.5097,9400.0
2012-06-28 14:45:00,24.35,24.39,24.35,24.37,9600.0,20.5097,20.5434,20.5097,20.5265,9600.0
2012-06-28 14:50:00,24.38,24.39,24.37,24.38,6300.0,20.5349,20.5434,20.5265,20.5349,6300.0
2012-06-28 14:55:00,24.37,24.41,24.37,24.41,10700.0,20.5265,20.5602,20.5265,20.5602,10700.0
2012-06-28 15:00:00,24.42,24.45,24.41,24.43,17600.0,20.5686,20.5939,20.5602,20.577,17600.0
2012-06-28 15:05:00,24.43,24.48,24.41,24.45,16900.0,20.577,20.6192,20.5602,20.5939,16900.0
2012-06-28 15:10:00,24.44,24.45,24.4,24.44,10400.0,20.5855,20.5939,20.5518,20.5855,10400.0
2012-06-28 15:15:00,24.42,24.45,24.41,24.43,13400.0,20.5686,20.5939,20.5602,20.577,13400.0
2012-06-28 15:20:00,24.43,24.5,24.43,24.48,19400.0,20.577,20.636,20.577,20.6192,19400.0
2012-06-28 15:25:00,24.47,24.51,24.44,24.51,26100.0,20.6107,20.6444,20.5855,20.6444,26100.0
2012-06-28 15:30:00,24.51,24.65,24.49,24.61,34600.0,20.6444,20.7623,20.6276,20.7287,34600.0
2012-06-28 15:35:00,24.61,24.75,24.61,24.72,28600.0,20.7287,20.8466,20.7287,20.8213,28600.0
2012-06-28 15:40:00,24.73,24.76,24.65,24.69,34200.0,20.8297,20.855,20.7623,20.796,34200.0
2012-06-28 15:45:00,24.7,24.77,24.69,24.77,33300.0,20.8045,20.8634,20.796,20.8634,33300.0
2012-06-28 15:50:00,24.77,24.81,24.75,24.75,34700.0,20.8634,20.8971,20.8466,20.8466,34700.0
2012-06-28 15:55:00,24.76,24.78,24.72,24.75,81100.0,20.855,20.8718,20.8213,20.8466,81100.0
2012-06-29 09:30:00,25.77,25.86,25.67,25.84,42600.0,21.7057,21.7815,21.6215,21.7647,42600.0
2012-06-29 09:35:00,25.78,25.91,25.78,25.86,119500.0,21.7141,21.8236,21.7141,21.7815,119500.0
2012-06-29 09:40:00,25.87,25.9,25.8,25.82,30400.0,21.7899,21.8152,21.731,21.7478,30400.0
2012-06-29 09:45:00,25.82,25.83,25.75,25.75,43700.0,21.7478,21.7562,21.6889,21.6889,43700.0
2012-06-29 09:50:00,25.75,25.78,25.67,25.71,28900.0,21.6889,21.7141,21.6215,21.6552,28900.0
2012-06-29 09:55:00,25.7,25.8,25.68,25.69,42300.0,21.6467,21.731,21.6299,21.6383,42300.0
2012-06-29 10:00:00,25.69,25.7,25.67,25.69,15800.0,21.6383,21.6467,21.6215,21.6383,15800.0
2012-06-29 10:05:00,25.68,25.69,25.64,25.65,5800.0,21.6299,21.6383,21.5962,21.6046,5800.0
2012-06-29 10:10:00,25.67,25.69,25.64,25.66,11900.0,21.6215,21.6383,21.5962,21.6131,11900.0
2012-06-29 10:15:00,25.63,25.7,25.62,25.68,10600.0,21.5878,21.6467,21.5794,21.6299,10600.0
2012-06-29 10:20:00,25.69,25.75,25.67,25.69,14400.0,21.6383,21.6889,21.6215,21.6383,14400.0
2012-06-29 10:25:00,25.69,25.75,25.65,25.74,12800.0,21.6383,21.6889,21.6046,21.6804,12800.0
2012-06-29 10:30:00,25.74,25.75,25.66,25.68,7500.0,21.6804,21.6889,21.6131,21.6299,7500.0
2012-06-29 10:35:00,25.67,25.67,25.65,25.66,6800.0,21.6215,21.6215,21.6046,21.6131,6800.0
2012-06-29 10:40:00,25.67,25.67,25.65,25.67,5700.0,21.6215,21.6215,21.6046,21.6215,5700.0
2012-06-29 10:45:00,25.67,25.68,25.62,25.62,10700.0,21.6215,21.6299,21.5794,21.5794,10700.0
2012-06-29 10:50:00,25.62,25.67,25.62,25.66,8600.0,21.5794,21.6215,21.5794,21.6131,8600.0
2012-06-29 10:55:00,25.66,25.67,25.64,25.66,11400.0,21.6131,21.6215,21.5962,21.6131,11400.0
2012-06-29 11:00:00,25.67,25.7,25.65,25.69,30500.0,21.6215,21.6467,21.6046,21.6383,30500.0
2012-06-29 11:05:00,25.68,25.72,25.68,25.71,12400.0,21.6299,21.6636,21.6299,21.6552,12400.0
2012-06-29 11:10:00,25.71,25.73,25.7,25.71,14600.0,21.6552,21.672,21.6467,21.6552,14600.0
2012-06-29 11:15:00,25.72,25.8,25.72,25.76,55200.0,21.6636,21.731,21.6636,21.6973,55200.0
2012-06-29 11:20:00,25.77,25.78,25.76,25.77,10200.0,21.7057,21.7141,21.6973,21.7057,10200.0
2012-06-29 11:25:00,25.78,25.78,25.75,25.77,8000.0,21.7141,21.7141,21.6889,21.7057,8000.0
2012-06-29 11:30:00,25.77,25.78,25.71,25.75,17200.0,21.7057,21.7141,21.6552,21.6889,17200.0
2012-06-29 11:35:00,25.75,25.78,25.68,25.78,70100.0,21.6889,21.7141,21.6299,21.7141,70100.0
2012-06-29 11:40:00,25.78,25.79,25.75,25.79,14700.0,21.7141,21.7226,21.6889,21.7226,14700.0
2012-06-29 11:45:00,25.8,25.8,25.78,25.79,9800.0,21.731,21.731,21.7141,21.7226,9800.0
2012-06-29 11:50:00,25.8,25.8,25.77,25.79,7400.0,21.731,21.731,21.7057,21.7226,7400.0
2012-06-29 11:55:00,25.8,25.8,25.79,25.8,4400.0,21.731,21.731,21.7226,21.731,4400.0
2012-06-29 12:00:00,25.8,25.8,25.79,25.8,2900.0,21.731,21.731,21.7226,21.731,2900.0
2012-06-29 12:05:00,25.8,25.8,25.79,25.79,9800.0,21.731,21.731,21.7226,21.7226,9800.0
2012-06-29 12:10:00,25.8,25.84,25.79,25.82,22100.0,21.731,21.7647,21.7226,21.7478,22100.0
2012-06-29 12:15:00,25.81,25.88,25.81,25.87,10100.0,21.7394,21.7984,21.7394,21.7899,10100.0
2012-06-29 12:20:00,25.88,25.91,25.86,25.91,12500.0,21.7984,21.8236,21.7815,21.8236,12500.0
2012-06-29 12:25:00,25.91,25.91,25.88,25.89,17200.0,21.8236,21.8236,21.7984,21.8068,17200.0
2012-06-29 12:30:00,25.88,25.88,25.81,25.81,9900.0,21.7984,21.7984,21.7394,21.7394,9900.0
2012-06-29 12:35:00,25.83,25.83,25.8,25.8,10100.0,21.7562,21.7562,21.731,21.731,10100.0
2012-06-29 12:40:00,25.82,25.82,25.8,25.81,3900.0,21.7478,21.7478,21.731,21.7394,3900.0
2012-06-29 12:45:00,25.81,25.82,25.78,25.78,15300.0,21.7394,21.7478,21.7141,21.7141,15300.0
2012-06-29 12:50:00,25.79,25.82,25.78,25.8,11400.0,21.7226,21.7478,21.7141,21.731,11400.0
2012-06-29 12:55:00,25.8,25.88,25.8,25.87,7100.0,21.731,21.7984,21.731,21.7899,7100.0
2012-06-29 13:00:00,25.87,25.87,25.83,25.84,4600.0,21.7899,21.7899,21.7562,21.7647,4600.0
2012-06-29 13:05:00,25.85,25.89,25.84,25.87,6400.0,21.7731,21.8068,21.7647,21.7899,6400.0
2012-06-29 13:10:00,25.87,25.88,25.84,25.84,3700.0,21.7899,21.7984,21.7647,21.7647,3700.0
2012-06-29 13:15:00,25.84,25.86,25.79,25.83,34300.0,21.7647,21.7815,21.7226,21.7562,34300.0
2012-06-29 13:20:00,25.83,25.91,25.83,25.89,16000.0,21.7562,21.8236,21.7562,21.8068,16000.0
2012-06-29 13:25:00,25.89,25.92,25.89,25.92,20400.0,21.8068,21.8321,21.8068,21.8321,20400.0
2012-06-29 13:30:00,25.91,25.93,25.9,25.91,8800.0,21.8236,21.8405,21.8152,21.8236,8800.0
2012-06-29 13:35:00,25.92,25.93,25.9,25.9,7600.0,21.8321,21.8405,21.8152,21.8152,7600.0
2012-06-29 13:40:00,25.91,25.91,25.84,25.86,6900.0,21.8236,21.8236,21.7647,21.7815,6900.0
2012-06-29 13:45:00,25.87,25.9,25.85,25.86,7500.0,21.7899,21.8152,21.7731,21.7815,7500.0
2012-06-29 13:50:00,25.87,25.87,25.85,25.85,5900.0,21.7899,21.7899,21.7731,21.7731,5900.0
2012-06-29 13:55:00,25.84,25.87,25.82,25.82,10300.0,21.7647,21.7899,21.7478,21.7478,10300.0
2012-06-29 14:00:00,25.84,25.85,25.82,25.82,6700.0,21.7647,21.7731,21.7478,21.7478,6700.0
2012-06-29 14:05:00,25.83,25.84,25.81,25.83,5400.0,21.7562,21.7647,21.7394,21.7562,5400.0
2012-06-29 14:10:00,25.84,25.84,25.81,25.82,6900.0,21.7647,21.7647,21.7394,21.7478,6900.0
2012-06-29 14:15:00,25.83,25.84,25.81,25.81,6400.0,21.7562,21.7647,21.7394,21.7394,6400.0
2012-06-29 14:20:00,25.81,25.83,25.81,25.82,5800.0,21.7394,21.7562,21.7394,21.7478,5800.0
2012-06-29 14:25:00,25.83,25.92,25.83,25.9,12100.0,21.7562,21.8321,21.7562,21.8152,12100.0
2012-06-29 14:30:00,25.91,25.91,25.84,25.84,10100.0,21.8236,21.8236,21.7647,21.7647,10100.0
2012-06-29 14:35:00,25.86,25.87,25.84,25.86,4200.0,21.7815,21.7899,21.7647,21.7815,4200.0
2012-06-29 14:40:00,25.88,25.88,25.81,25.82,8600.0,21.7984,21.7984,21.7394,21.7478,8600.0
2012-06-29 14:45:00,25.81,25.88,25.79,25.87,10300.0,21.7394,21.7984,21.7226,21.7899,10300.0
2012-06-29 14:50:00,25.88,25.89,25.85,25.87,6000.0,21.7984,21.8068,21.7731,21.7899,6000.0
2012-06-29 14:55:00,25.87,25.89,25.86,25.88,5500.0,21.7899,21.8068,21.7815,21.7984,5500.0
2012-06-29 15:00:00,25.87,25.87,25.81,25.82,10900.0,21.7899,21.7899,21.7394,21.7478,10900.0
2012-06-29 15:05:00,25.83,25.87,25.82,25.87,9200.0,21.7562,21.7899,21.7478,21.7899,9200.0
2012-06-29 15:10:00,25.87,25.89,25.85,25.87,20700.0,21.7899,21.8068,21.7731,21.7899,20700.0
2012-06-29 15:15:00,25.87,25.88,25.85,25.86,15800.0,21.7899,21.7984,21.7731,21.7815,15800.0
2012-06-29 15:20:00,25.86,25.87,25.81,25.81,28500.0,21.7815,21.7899,21.7394,21.7394,28500.0
2012-06-29 15:25:00,25.81,25.84,25.78,25.84,32000.0,21.7394,21.7647,21.7141,21.7647,32000.0
2012-06-29 15:30:00,25.84,25.86,25.79,25.86,29400.0,21.7647,21.7815,21.7226,21.7815,29400.0
2012-06-29 15:35:00,25.87,25.93,25.86,25.86,29400.0,21.7899,21.8405,21.7815,21.7815,29400.0
2012-06-29 15:40:00,25.86,25.97,25.86,25.95,53500.0,21.7815,21.8742,21.7815,21.8573,53500.0
2012-06-29 15:45:00,25.96,25.98,25.84,25.96,122000.0,21.8657,21.8826,21.7647,21.8657,122000.0
2012-06-29 15:50:00,25.96,26.0,25.95,25.98,56400.0,21.8657,21.8994,21.8573,21.8826,56400.0
2012-06-29 15:55:00,25.98,27.0,25.98,26.02,278600.0,21.8826,22.7417,21.8826,21.9163,278600.0
2012-07-02 09:30:00,26.42,26.49,26.34,26.49,94300.0,22.2532,22.3122,22.1858,22.3122,94300.0
2012-07-02 09:35:00,26.49,26.56,26.46,26.46,22200.0,22.3122,22.3711,22.2869,22.2869,22200.0
2012-07-02 09:40:00,26.47,26.55,26.36,26.39,35100.0,22.2953,22.3627,22.2027,22.2279,35100.0
2012-07-02 09:45:00,26.39,26.47,26.39,26.42,13100.0,22.2279,22.2953,22.2279,22.2532,13100.0
2012-07-02 09:50:00,26.41,26.45,26.36,26.37,20600.0,22.2448,22.2785,22.2027,22.2111,20600.0
2012-07-02 09:55:00,26.36,26.38,26.29,26.3,23800.0,22.2027,22.2195,22.1437,22.1521,23800.0
2012-07-02 10:00:00,26.3,26.3,26.09,26.12,29500.0,22.1521,22.1521,21.9752,22.0005,29500.0
2012-07-02 10:05:00,26.12,26.12,26.03,26.05,12900.0,22.0005,22.0005,21.9247,21.9415,12900.0
2012-07-02 10:10:00,26.05,26.14,26.04,26.13,15300.0,21.9415,22.0174,21.9331,22.0089,15300.0
2012-07-02 10:15:00,26.12,26.17,26.11,26.12,10300.0,22.0005,22.0426,21.9921,22.0005,10300.0
2012-07-02 10:20:00,26.13,26.21,26.12,26.17,12700.0,22.0089,22.0763,22.0005,22.0426,12700.0
2012-07-02 10:25:00,26.15,26.16,26.13,26.13,27300.0,22.0258,22.0342,22.0089,22.0089,27300.0
2012-07-02 10:30:00,26.13,26.16,26.13,26.13,12200.0,22.0089,22.0342,22.0089,22.0089,12200.0
2012-07-02 10:35:00,26.13,26.13,26.12,26.12,6500.0,22.0089,22.0089,22.0005,22.0005,6500.0
2012-07-02 10:40:00,26.12,26.16,26.11,26.14,15900.0,22.0005,22.0342,21.9921,22.0174,15900.0
2012-07-02 10:45:00,26.14,26.27,26.14,26.23,30700.0,22.0174,22.1269,22.0174,22.0932,30700.0
2012-07-02 10:50:00,26.24,26.27,26.2,26.21,25700.0,22.1016,22.1269,22.0679,22.0763,25700.0
2012-07-02 10:55:00,26.19,26.2,26.14,26.16,17200.0,22.0595,22.0679,22.0174,22.0342,17200.0
2012-07-02 11:00:00,26.15,26.17,26.11,26.12,12600.0,22.0258,22.0426,21.9921,22.0005,12600.0
2012-07-02 11:05:00,26.11,26.18,26.11,26.16,49600.0,21.9921,22.051,21.9921,22.0342,49600.0
2012-07-02 11:10:00,26.15,26.15,26.07,26.07,35100.0,22.0258,22.0258,21.9584,21.9584,35100.0
2012-07-02 11:15:00,26.08,26.12,26.08,26.12,12400.0,21.9668,22.0005,21.9668,22.0005,12400.0
2012-07-02 11:20:00,26.1,26.14,26.09,26.11,14800.0,21.9837,22.0174,21.9752,21.9921,14800.0
2012-07-02 11:25:00,26.12,26.14,26.09,26.13,3600.0,22.0005,22.0174,21.9752,22.0089,3600.0
2012-07-02 11:30:00,26.13,26.18,26.11,26.18,37800.0,22.0089,22.051,21.9921,22.051,37800.0
2012-07-02 11:35:00,26.18,26.22,26.17,26.17,5000.0,22.051,22.0847,22.0426,22.0426,5000.0
2012-07-02 11:40:00,26.17,26.17,26.14,26.16,3400.0,22.0426,22.0426,22.0174,22.0342,3400.0
2012-07-02 11:45:00,26.17,26.18,26.14,26.14,5100.0,22.0426,22.051,22.0174,22.0174,5100.0
2012-07-02 11:50:00,26.14,26.17,26.14,26.16,2900.0,22.0174,22.0426,22.0174,22.0342,2900.0
2012-07-02 11:55:00,26.16,26.18,26.15,26.17,5500.0,22.0342,22.051,22.0258,22.0426,5500.0
2012-07-02 12:00:00,26.15,26.18,26.14,26.17,11200.0,22.0258,22.051,22.0174,22.0426,11200.0
2012-07-02 12:05:00,26.18,26.19,26.16,26.19,4600.0,22.051,22.0595,22.0342,22.0595,4600.0
2012-07-02 12:10:00,26.17,26.2,26.15,26.18,7600.0,22.0426,22.0679,22.0258,22.051,7600.0
2012-07-02 12:15:00,26.18,26.19,26.17,26.18,2200.0,22.051,22.0595,22.0426,22.051,2200.0
2012-07-02 12:20:00,26.16,26.19,26.16,26.18,3500.0,22.0342,22.0595,22.0342,22.051,3500.0
2012-07-02 12:25:00,26.18,26.2,26.18,26.19,5700.0,22.051,22.0679,22.051,22.0595,5700.0
2012-07-02 12:30:00,26.2,26.22,26.2,26.2,6100.0,22.0679,22.0847,22.0679,22.0679,6100.0
2012-07-02 12:35:00,26.21,26.24,26.21,26.22,2500.0,22.0763,22.1016,22.0763,22.0847,2500.0
2012-07-02 12:40:00,26.23,26.23,26.19,26.19,2400.0,22.0932,22.0932,22.0595,22.0595,2400.0
2012-07-02 12:45:00,26.18,26.21,26.18,26.21,2700.0,22.051,22.0763,22.051,22.0763,2700.0
2012-07-02 12:50:00,26.21,26.25,26.2,26.21,8600.0,22.0763,22.11,22.0679,22.0763,8600.0
2012-07-02 12:55:00,26.22,26.25,26.19,26.19,7100.0,22.0847,22.11,22.0595,22.0595,7100.0
2012-07-02 13:00:00,26.19,26.19,26.12,26.15,31300.0,22.0595,22.0595,22.0005,22.0258,31300.0
2012-07-02 13:05:00,26.15,26.15,26.09,26.11,7600.0,22.0258,22.0258,21.9752,21.9921,7600.0
2012-07-02 13:10:00,26.11,26.14,26.11,26.11,7400.0,21.9921,22.0174,21.9921,21.9921,7400.0
2012-07-02 13:15:00,26.11,26.14,26.1,26.14,7800.0,21.9921,22.0174,21.9837,22.0174,7800.0
2012-07-02 13:20:00,26.13,26.14,26.1,26.11,7000.0,22.0089,22.0174,21.9837,21.9921,7000.0
2012-07-02 13:25:00,26.1,26.16,26.09,26.15,10000.0,21.9837,22.0342,21.9752,22.0258,10000.0
2012-07-02 13:30:00,26.15,26.16,26.11,26.14,7900.0,22.0258,22.0342,21.9921,22.0174,7900.0
2012-07-02 13:35:00,26.12,26.12,26.08,26.08,3600.0,22.0005,22.0005,21.9668,21.9668,3600.0
2012-07-02 13:40:00,26.09,26.09,26.03,26.04,6800.0,21.9752,21.9752,21.9247,21.9331,6800.0
2012-07-02 13:45:00,26.04,26.05,26.02,26.02,3700.0,21.9331,21.9415,21.9163,21.9163,3700.0
2012-07-02 13:50:00,26.02,26.03,26.0,26.03,6000.0,21.9163,21.9247,21.8994,21.9247,6000.0
2012-07-02 13:55:00,26.02,26.05,26.02,26.04,10000.0,21.9163,21.9415,21.9163,21.9331,10000.0
2012-07-02 14:00:00,26.04,26.04,26.0,26.02,10000.0,21.9331,21.9331,21.8994,21.9163,10000.0
2012-07-02 14:05:00,26.03,26.08,26.01,26.06,5400.0,21.9247,21.9668,21.9079,21.95,5400.0
2012-07-02 14:10:00,26.07,26.11,26.07,26.09,9400.0,21.9584,21.9921,21.9584,21.9752,9400.0
2012-07-02 14:15:00,26.11,26.18,26.1,26.13,7400.0,21.9921,22.051,21.9837,22.0089,7400.0
2012-07-02 14:20:00,26.14,26.17,26.13,26.13,10900.0,22.0174,22.0426,22.0089,22.0089,10900.0
2012-07-02 14:25:00,26.14,26.17,26.13,26.17,7000.0,22.0174,22.0426,22.0089,22.0426,7000.0
2012-07-02 14:30:00,26.17,26.18,26.15,26.17,6200.0,22.0426,22.051,22.0258,22.0426,6200.0
2012-07-02 14:35:00,26.17,26.19,26.16,26.18,4500.0,22.0426,22.0595,22.0342,22.051,4500.0
2012-07-02 14:40:00,26.18,26.2,26.17,26.18,5000.0,22.051,22.0679,22.0426,22.051,5000.0
2012-07-02 14:45:00,26.17,26.18,26.15,26.15,6100.0,22.0426,22.051,22.0258,22.0258,6100.0
2012-07-02 14:50:00,26.16,26.17,26.15,26.15,4700.0,22.0342,22.0426,22.0258,22.0258,4700.0
2012-07-02 14:55:00,26.16,26.21,26.16,26.17,8100.0,22.0342,22.0763,22.0342,22.0426,8100.0
2012-07-02 15:00:00,26.17,26.17,26.14,26.17,20700.0,22.0426,22.0426,22.0174,22.0426,20700.0
2012-07-02 15:05:00,26.16,26.17,26.1,26.1,15500.0,22.0342,22.0426,21.9837,21.9837,15500.0
2012-07-02 15:10:00,26.09,26.1,26.08,26.1,30800.0,21.9752,21.9837,21.9668,21.9837,30800.0
2012-07-02 15:15:00,26.1,26.14,26.1,26.11,22000.0,21.9837,22.0174,21.9837,21.9921,22000.0
2012-07-02 15:20:00,26.11,26.18,26.1,26.17,15600.0,21.9921,22.051,21.9837,22.0426,15600.0
2012-07-02 15:25:00,26.17,26.18,26.12,26.13,80000.0,22.0426,22.051,22.0005,22.0089,80000.0
2012-07-02 15:30:00,26.13,26.18,26.13,26.17,11500.0,22.0089,22.051,22.0089,22.0426,11500.0
2012-07-02 15:35:00,26.18,26.24,26.18,26.19,19900.0,22.051,22.1016,22.051,22.0595,19900.0
2012-07-02 15:40:00,26.19,26.24,26.17,26.21,43400.0,22.0595,22.1016,22.0426,22.0763,43400.0
2012-07-02 15:45:00,26.22,26.24,26.21,26.23,18200.0,22.0847,22.1016,22.0763,22.0932,18200.0
2012-07-02 15:50:00,26.23,26.24,26.21,26.23,23800.0,22.0932,22.1016,22.0763,22.0932,23800.0
2012-07-02 15:55:00,26.23,26.26,26.23,26.26,34200.0,22.0932,22.1184,22.0932,22.1184,34200.0
2012-07-03 09:30:00,26.49,26.59,26.43,26.57,75300.0,22.3122,22.3964,22.2616,22.3795,75300.0
2012-07-03 09:35:00,26.54,26.54,26.45,26.53,17200.0,22.3543,22.3543,22.2785,22.3458,17200.0
2012-07-03 09:40:00,26.51,26.54,26.42,26.47,19000.0,22.329,22.3543,22.2532,22.2953,19000.0
2012-07-03 09:45:00,26.5,26.5,26.46,26.48,4700.0,22.3206,22.3206,22.2869,22.3037,4700.0
2012-07-03 09:50:00,26.48,26.49,26.45,26.46,5200.0,22.3037,22.3122,22.2785,22.2869,5200.0
2012-07-03 09:55:00,26.48,26.5,26.46,26.46,7700.0,22.3037,22.3206,22.2869,22.2869,7700.0
2012-07-03 10:00:00,26.46,26.49,26.43,26.44,10200.0,22.2869,22.3122,22.2616,22.27,10200.0
2012-07-03 10:05:00,26.44,26.46,26.42,26.45,11800.0,22.27,22.2869,22.2532,22.2785,11800.0
2012-07-03 10:10:00,26.45,26.46,26.41,26.41,13400.0,22.2785,22.2869,22.2448,22.2448,13400.0
2012-07-03 10:15:00,26.4,26.4,26.33,26.33,12300.0,22.2363,22.2363,22.1774,22.1774,12300.0
2012-07-03 10:20:00,26.33,26.35,26.3,26.35,14200.0,22.1774,22.1942,22.1521,22.1942,14200.0
2012-07-03 10:25:00,26.34,26.36,26.31,26.31,5400.0,22.1858,22.2027,22.1605,22.1605,5400.0
2012-07-03 10:30:00,26.31,26.38,26.29,26.38,15100.0,22.1605,22.2195,22.1437,22.2195,15100.0
2012-07-03 10:35:00,26.38,26.38,26.35,26.38,17300.0,22.2195,22.2195,22.1942,22.2195,17300.0
2012-07-03 10:40:00,26.39,26.42,26.38,26.38,11400.0,22.2279,22.2532,22.2195,22.2195,11400.0
2012-07-03 10:45:00,26.4,26.45,26.39,26.42,19500.0,22.2363,22.2785,22.2279,22.2532,19500.0
2012-07-03 10:50:00,26.41,26.43,26.39,26.43,10400.0,22.2448,22.2616,22.2279,22.2616,10400.0
2012-07-03 10:55:00,26.42,26.46,26.42,26.44,9200.0,22.2532,22.2869,22.2532,22.27,9200.0
2012-07-03 11:00:00,26.45,26.54,26.42,26.45,38200.0,22.2785,22.3543,22.2532,22.2785,38200.0
2012-07-03 11:05:00,26.45,26.49,26.42,26.46,26100.0,22.2785,22.3122,22.2532,22.2869,26100.0
2012-07-03 11:10:00,26.48,26.48,26.4,26.41,26600.0,22.3037,22.3037,22.2363,22.2448,26600.0
2012-07-03 11:15:00,26.41,26.44,26.39,26.44,35700.0,22.2448,22.27,22.2279,22.27,35700.0
2012-07-03 11:20:00,26.43,26.5,26.42,26.49,21600.0,22.2616,22.3206,22.2532,22.3122,21600.0
2012-07-03 11:25:00,26.5,26.53,26.46,26.48,7600.0,22.3206,22.3458,22.2869,22.3037,7600.0
2012-07-03 11:30:00,26.48,26.51,26.48,26.48,10000.0,22.3037,22.329,22.3037,22.3037,10000.0
2012-07-03 11:35:00,26.48,26.5,26.43,26.44,7800.0,22.3037,22.3206,22.2616,22.27,7800.0
2012-07-03 11:40:00,26.45,26.46,26.41,26.42,7700.0,22.2785,22.2869,22.2448,22.2532,7700.0
2012-07-03 11:45:00,26.42,26.45,26.42,26.45,3700.0,22.2532,22.2785,22.2532,22.2785,3700.0
2012-07-03 11:50:00,26.45,26.48,26.44,26.48,7200.0,22.2785,22.3037,22.27,22.3037,7200.0
2012-07-03 11:55:00,26.48,26.49,26.46,26.46,14000.0,22.3037,22.3122,22.2869,22.2869,14000.0
2012-07-03 12:00:00,26.47,26.51,26.47,26.51,17500.0,22.2953,22.329,22.2953,22.329,17500.0
2012-07-03 12:05:00,26.5,26.51,26.45,26.46,12000.0,22.3206,22.329,22.2785,22.2869,12000.0
2012-07-03 12:10:00,26.46,26.5,26.44,26.49,34000.0,22.2869,22.3206,22.27,22.3122,34000.0
2012-07-03 12:15:00,26.5,26.5,26.44,26.44,24700.0,22.3206,22.3206,22.27,22.27,24700.0
2012-07-03 12:20:00,26.45,26.45,26.4,26.42,9200.0,22.2785,22.2785,22.2363,22.2532,9200.0
2012-07-03 12:25:00,26.42,26.42,26.4,26.41,5300.0,22.2532,22.2532,22.2363,22.2448,5300.0
2012-07-03 12:30:00,26.4,26.4,26.29,26.3,28900.0,22.2363,22.2363,22.1437,22.1521,28900.0
2012-07-03 12:35:00,26.3,26.3,26.24,26.26,17500.0,22.1521,22.1521,22.1016,22.1184,17500.0
2012-07-03 12:40:00,26.28,26.35,26.28,26.34,29100.0,22.1353,22.1942,22.1353,22.1858,29100.0
2012-07-03 12:45:00,26.33,26.35,26.29,26.35,35000.0,22.1774,22.1942,22.1437,22.1942,35000.0
2012-07-03 12:50:00,26.35,26.4,26.34,26.35,58900.0,22.1942,22.2363,22.1858,22.1942,58900.0
2012-07-03 12:55:00,26.35,26.36,26.3,26.32,121300.0,22.1942,22.2027,22.1521,22.169,121300.0
2012-07-05 09:30:00,26.37,26.5,26.31,26.5,82200.0,22.2111,22.3206,22.1605,22.3206,82200.0
2012-07-05 09:35:00,26.52,26.52,26.41,26.43,17100.0,22.3374,22.3374,22.2448,22.2616,17100.0
2012-07-05 09:40:00,26.42,26.45,26.34,26.35,13000.0,22.2532,22.2785,22.1858,22.1942,13000.0
2012-07-05 09:45:00,26.35,26.35,26.25,26.27,23600.0,22.1942,22.1942,22.11,22.1269,23600.0
2012-07-05 09:50:00,26.27,26.27,26.14,26.16,17200.0,22.1269,22.1269,22.0174,22.0342,17200.0
2012-07-05 09:55:00,26.15,26.17,26.07,26.09,15300.0,22.0258,22.0426,21.9584,21.9752,15300.0
2012-07-05 10:00:00,26.1,26.16,25.97,25.97,19900.0,21.9837,22.0342,21.8742,21.8742,19900.0
2012-07-05 10:05:00,25.97,25.99,25.91,25.93,12000.0,21.8742,21.891,21.8236,21.8405,12000.0
2012-07-05 10:10:00,25.93,26.0,25.93,26.0,6600.0,21.8405,21.8994,21.8405,21.8994,6600.0
2012-07-05 10:15:00,25.98,26.03,25.98,26.03,5900.0,21.8826,21.9247,21.8826,21.9247,5900.0
2012-07-05 10:20:00,26.02,26.04,25.99,25.99,10400.0,21.9163,21.9331,21.891,21.891,10400.0
2012-07-05 10:25:00,25.99,26.08,25.99,26.03,6600.0,21.891,21.9668,21.891,21.9247,6600.0
2012-07-05 10:30:00,26.02,26.07,26.02,26.05,12300.0,21.9163,21.9584,21.9163,21.9415,12300.0
2012-07-05 10:35:00,26.05,26.07,26.04,26.07,8300.0,21.9415,21.9584,21.9331,21.9584,8300.0
2012-07-05 10:40:00,26.07,26.07,26.04,26.05,13500.0,21.9584,21.9584,21.9331,21.9415,13500.0
2012-07-05 10:45:00,26.05,26.08,26.05,26.07,5600.0,21.9415,21.9668,21.9415,21.9584,5600.0
2012-07-05 10:50:00,26.07,26.1,26.07,26.09,8900.0,21.9584,21.9837,21.9584,21.9752,8900.0
2012-07-05 10:55:00,26.1,26.1,26.08,26.09,11000.0,21.9837,21.9837,21.9668,21.9752,11000.0
2012-07-05 11:00:00,26.09,26.14,26.09,26.12,19900.0,21.9752,22.0174,21.9752,22.0005,19900.0
2012-07-05 11:05:00,26.11,26.14,26.1,26.14,10400.0,21.9921,22.0174,21.9837,22.0174,10400.0
2012-07-05 11:10:00,26.15,26.16,26.07,26.1,18100.0,22.0258,22.0342,21.9584,21.9837,18100.0
2012-07-05 11:15:00,26.1,26.16,26.1,26.15,8400.0,21.9837,22.0342,21.9837,22.0258,8400.0
2012-07-05 11:20:00,26.15,26.17,26.12,26.13,20600.0,22.0258,22.0426,22.0005,22.0089,20600.0
2012-07-05 11:25:00,26.13,26.15,26.11,26.13,9500.0,22.0089,22.0258,21.9921,22.0089,9500.0
2012-07-05 11:30:00,26.13,26.15,26.12,26.15,6100.0,22.0089,22.0258,22.0005,22.0258,6100.0
2012-07-05 11:35:00,26.14,26.14,26.07,26.07,6400.0,22.0174,22.0174,21.9584,21.9584,6400.0
2012-07-05 11:40:00,26.06,26.07,26.04,26.07,1500.0,21.95,21.9584,21.9331,21.9584,1500.0
2012-07-05 11:45:00,26.06,26.09,26.05,26.07,10200.0,21.95,21.9752,21.9415,21.9584,10200.0
2012-07-05 11:50:00,26.07,26.1,26.07,26.08,7800.0,21.9584,21.9837,21.9584,21.9668,7800.0
2012-07-05 11:55:00,26.09,26.12,26.04,26.04,10600.0,21.9752,22.0005,21.9331,21.9331,10600.0
2012-07-05 12:00:00,26.03,26.05,26.02,26.05,2300.0,21.9247,21.9415,21.9163,21.9415,2300.0
2012-07-05 12:05:00,26.06,26.08,26.05,26.06,5100.0,21.95,21.9668,21.9415,21.95,5100.0
2012-07-05 12:10:00,26.07,26.1,26.07,26.09,3900.0,21.9584,21.9837,21.9584,21.9752,3900.0
2012-07-05 12:15:00,26.1,26.13,26.1,26.1,5700.0,21.9837,22.0089,21.9837,21.9837,5700.0
2012-07-05 12:20:00,26.1,26.13,26.08,26.08,5700.0,21.9837,22.0089,21.9668,21.9668,5700.0
2012-07-05 12:25:00,26.08,26.09,26.06,26.06,6300.0,21.9668,21.9752,21.95,21.95,6300.0
2012-07-05 12:30:00,26.05,26.06,26.02,26.03,7300.0,21.9415,21.95,21.9163,21.9247,7300.0
2012-07-05 12:35:00,26.02,26.05,26.01,26.05,6700.0,21.9163,21.9415,21.9079,21.9415,6700.0
2012-07-05 12:40:00,26.05,26.09,26.05,26.09,3900.0,21.9415,21.9752,21.9415,21.9752,3900.0
2012-07-05 12:45:00,26.09,26.13,26.08,26.08,8100.0,21.9752,22.0089,21.9668,21.9668,8100.0
2012-07-05 12:50:00,26.08,26.11,26.07,26.1,17400.0,21.9668,21.9921,21.9584,21.9837,17400.0
2012-07-05 12:55:00,26.1,26.14,26.1,26.14,2700.0,21.9837,22.0174,21.9837,22.0174,2700.0
2012-07-05 13:00:00,26.14,26.16,26.09,26.16,53200.0,22.0174,22.0342,21.9752,22.0342,53200.0
2012-07-05 13:05:00,26.16,26.19,26.14,26.18,14100.0,22.0342,22.0595,22.0174,22.051,14100.0
2012-07-05 13:10:00,26.17,26.2,26.17,26.17,10000.0,22.0426,22.0679,22.0426,22.0426,10000.0
2012-07-05 13:15:00,26.15,26.17,26.15,26.16,4700.0,22.0258,22.0426,22.0258,22.0342,4700.0
2012-07-05 13:20:00,26.17,26.21,26.16,26.19,12100.0,22.0426,22.0763,22.0342,22.0595,12100.0
2012-07-05 13:25:00,26.18,26.21,26.17,26.17,3300.0,22.051,22.0763,22.0426,22.0426,3300.0
2012-07-05 13:30:00,26.18,26.2,26.13,26.15,5800.0,22.051,22.0679,22.0089,22.0258,5800.0
2012-07-05 13:35:00,26.15,26.18,26.14,26.16,68000.0,22.0258,22.051,22.0174,22.0342,68000.0
2012-07-05 13:40:00,26.17,26.21,26.16,26.21,8500.0,22.0426,22.0763,22.0342,22.0763,8500.0
2012-07-05 13:45:00,26.21,26.3,26.21,26.3,20000.0,22.0763,22.1521,22.0763,22.1521,20000.0
2012-07-05 13:50:00,26.29,26.29,26.24,26.26,8600.0,22.1437,22.1437,22.1016,22.1184,8600.0
2012-07-05 13:55:00,26.26,26.29,26.26,26.26,7900.0,22.1184,22.1437,22.1184,22.1184,7900.0
2012-07-05 14:00:00,26.27,26.27,26.23,26.27,8700.0,22.1269,22.1269,22.0932,22.1269,8700.0
2012-07-05 14:05:00,26.27,26.3,26.26,26.27,21700.0,22.1269,22.1521,22.1184,22.1269,21700.0
2012-07-05 14:10:00,26.28,26.28,26.24,26.24,6200.0,22.1353,22.1353,22.1016,22.1016,6200.0
2012-07-05 14:15:00,26.24,26.3,26.23,26.3,8300.0,22.1016,22.1521,22.0932,22.1521,8300.0
2012-07-05 14:20:00,26.29,26.31,26.29,26.29,5300.0,22.1437,22.1605,22.1437,22.1437,5300.0
2012-07-05 14:25:00,26.3,26.32,26.28,26.29,14100.0,22.1521,22.169,22.1353,22.1437,14100.0
2012-07-05 14:30:00,26.29,26.29,26.27,26.28,4500.0,22.1437,22.1437,22.1269,22.1353,4500.0
2012-07-05 14:35:00,26.27,26.28,26.21,26.22,8200.0,22.1269,22.1353,22.0763,22.0847,8200.0
2012-07-05 14:40:00,26.22,26.25,26.21,26.24,8600.0,22.0847,22.11,22.0763,22.1016,8600.0
2012-07-05 14:45:00,26.25,26.28,26.24,26.26,15200.0,22.11,22.1353,22.1016,22.1184,15200.0
2012-07-05 14:50:00,26.27,26.31,26.26,26.29,31500.0,22.1269,22.1605,22.1184,22.1437,31500.0
2012-07-05 14:55:00,26.28,26.31,26.27,26.29,16100.0,22.1353,22.1605,22.1269,22.1437,16100.0
2012-07-05 15:00:00,26.29,26.29,26.22,26.22,7500.0,22.1437,22.1437,22.0847,22.0847,7500.0
2012-07-05 15:05:00,26.22,26.25,26.22,26.24,6400.0,22.0847,22.11,22.0847,22.1016,6400.0
2012-07-05 15:10:00,26.24,26.26,26.2,26.21,19700.0,22.1016,22.1184,22.0679,22.0763,19700.0
2012-07-05 15:15:00,26.22,26.22,26.15,26.15,10600.0,22.0847,22.0847,22.0258,22.0258,10600.0
2012-07-05 15:20:00,26.16,26.18,26.12,26.15,14800.0,22.0342,22.051,22.0005,22.0258,14800.0
2012-07-05 15:25:00,26.15,26.2,26.14,26.18,13600.0,22.0258,22.0679,22.0174,22.051,13600.0
2012-07-05 15:30:00,26.18,26.19,26.15,26.17,15100.0,22.051,22.0595,22.0258,22.0426,15100.0
2012-07-05 15:35:00,26.18,26.18,26.14,26.16,13700.0,22.051,22.051,22.0174,22.0342,13700.0
2012-07-05 15:40:00,26.16,26.22,26.15,26.18,12900.0,22.0342,22.0847,22.0258,22.051,12900.0
2012-07-05 15:45:00,26.19,26.22,26.16,26.17,31800.0,22.0595,22.0847,22.0342,22.0426,31800.0
2012-07-05 15:50:00,26.18,26.18,26.14,26.14,37800.0,22.051,22.051,22.0174,22.0174,37800.0
2012-07-05 15:55:00,26.15,26.17,26.11,26.15,55900.0,22.0258,22.0426,21.9921,22.0258,55900.0
2012-07-06 09:30:00,25.85,25.85,25.79,25.79,35500.0,21.7731,21.7731,21.7226,21.7226,35500.0
2012-07-06 09:35:00,25.8,25.8,25.74,25.74,12900.0,21.731,21.731,21.6804,21.6804,12900.0
2012-07-06 09:40:00,25.74,25.76,25.63,25.63,19700.0,21.6804,21.6973,21.5878,21.5878,19700.0
2012-07-06 09:45:00,25.63,25.67,25.56,25.56,42200.0,21.5878,21.6215,21.5288,21.5288,42200.0
2012-07-06 09:50:00,25.56,25.57,25.47,25.49,44100.0,21.5288,21.5373,21.453,21.4699,44100.0
2012-07-06 09:55:00,25.5,25.56,25.48,25.56,17100.0,21.4783,21.5288,21.4614,21.5288,17100.0
2012-07-06 10:00:00,25.58,25.63,25.54,25.57,37700.0,21.5457,21.5878,21.512,21.5373,37700.0
2012-07-06 10:05:00,25.55,25.55,25.44,25.46,8900.0,21.5204,21.5204,21.4278,21.4446,8900.0
2012-07-06 10:10:00,25.47,25.5,25.46,25.5,3900.0,21.453,21.4783,21.4446,21.4783,3900.0
2012-07-06 10:15:00,25.49,25.49,25.43,25.44,12700.0,21.4699,21.4699,21.4193,21.4278,12700.0
2012-07-06 10:20:00,25.46,25.52,25.44,25.51,28800.0,21.4446,21.4951,21.4278,21.4867,28800.0
2012-07-06 10:25:00,25.51,25.51,25.45,25.45,5500.0,21.4867,21.4867,21.4362,21.4362,5500.0
2012-07-06 10:30:00,25.47,25.49,25.45,25.46,9500.0,21.453,21.4699,21.4362,21.4446,9500.0
2012-07-06 10:35:00,25.44,25.49,25.43,25.48,3300.0,21.4278,21.4699,21.4193,21.4614,3300.0
2012-07-06 10:40:00,25.5,25.51,25.46,25.5,5200.0,21.4783,21.4867,21.4446,21.4783,5200.0
2012-07-06 10:45:00,25.47,25.48,25.45,25.45,7900.0,21.453,21.4614,21.4362,21.4362,7900.0
2012-07-06 10:50:00,25.45,25.47,25.43,25.46,18900.0,21.4362,21.453,21.4193,21.4446,18900.0
2012-07-06 10:55:00,25.47,25.47,25.41,25.43,20100.0,21.453,21.453,21.4025,21.4193,20100.0
2012-07-06 11:00:00,25.43,25.44,25.41,25.42,26700.0,21.4193,21.4278,21.4025,21.4109,26700.0
2012-07-06 11:05:00,25.43,25.46,25.42,25.44,10400.0,21.4193,21.4446,21.4109,21.4278,10400.0
2012-07-06 11:10:00,25.43,25.44,25.38,25.39,20700.0,21.4193,21.4278,21.3772,21.3856,20700.0
2012-07-06 11:15:00,25.38,25.41,25.36,25.41,16700.0,21.3772,21.4025,21.3604,21.4025,16700.0
2012-07-06 11:20:00,25.42,25.43,25.36,25.37,46900.0,21.4109,21.4193,21.3604,21.3688,46900.0
2012-07-06 11:25:00,25.37,25.4,25.35,25.37,11200.0,21.3688,21.3941,21.3519,21.3688,11200.0
2012-07-06 11:30:00,25.36,25.38,25.36,25.37,5000.0,21.3604,21.3772,21.3604,21.3688,5000.0
2012-07-06 11:35:00,25.37,25.4,25.36,25.39,2300.0,21.3688,21.3941,21.3604,21.3856,2300.0
2012-07-06 11:40:00,25.39,25.41,25.38,25.4,5200.0,21.3856,21.4025,21.3772,21.3941,5200.0
2012-07-06 11:45:00,25.42,25.44,25.42,25.44,3000.0,21.4109,21.4278,21.4109,21.4278,3000.0
2012-07-06 11:50:00,25.43,25.45,25.41,25.42,3700.0,21.4193,21.4362,21.4025,21.4109,3700.0
2012-07-06 11:55:00,25.41,25.41,25.37,25.38,4000.0,21.4025,21.4025,21.3688,21.3772,4000.0
2012-07-06 12:00:00,25.37,25.39,25.33,25.37,12000.0,21.3688,21.3856,21.3351,21.3688,12000.0
2012-07-06 12:05:00,25.37,25.4,25.36,25.4,2000.0,21.3688,21.3941,21.3604,21.3941,2000.0
2012-07-06 12:10:00,25.39,25.42,25.34,25.36,25800.0,21.3856,21.4109,21.3435,21.3604,25800.0
2012-07-06 12:15:00,25.38,25.42,25.35,25.42,13000.0,21.3772,21.4109,21.3519,21.4109,13000.0
2012-07-06 12:20:00,25.4,25.4,25.36,25.37,14600.0,21.3941,21.3941,21.3604,21.3688,14600.0
2012-07-06 12:25:00,25.37,25.39,25.35,25.39,3100.0,21.3688,21.3856,21.3519,21.3856,3100.0
2012-07-06 12:30:00,25.4,25.46,25.38,25.44,1800.0,21.3941,21.4446,21.3772,21.4278,1800.0
2012-07-06 12:35:00,25.45,25.45,25.41,25.44,2600.0,21.4362,21.4362,21.4025,21.4278,2600.0
2012-07-06 12:40:00,25.43,25.45,25.41,25.44,3300.0,21.4193,21.4362,21.4025,21.4278,3300.0
2012-07-06 12:45:00,25.47,25.52,25.47,25.49,13700.0,21.453,21.4951,21.453,21.4699,13700.0
2012-07-06 12:50:00,25.49,25.5,25.48,25.48,2400.0,21.4699,21.4783,21.4614,21.4614,2400.0
2012-07-06 12:55:00,25.5,25.53,25.49,25.51,7600.0,21.4783,21.5036,21.4699,21.4867,7600.0
2012-07-06 13:00:00,25.51,25.52,25.49,25.49,10000.0,21.4867,21.4951,21.4699,21.4699,10000.0
2012-07-06 13:05:00,25.49,25.52,25.49,25.5,2800.0,21.4699,21.4951,21.4699,21.4783,2800.0
2012-07-06 13:10:00,25.52,25.53,25.5,25.5,4100.0,21.4951,21.5036,21.4783,21.4783,4100.0
2012-07-06 13:15:00,25.53,25.55,25.48,25.48,24700.0,21.5036,21.5204,21.4614,21.4614,24700.0
2012-07-06 13:20:00,25.5,25.51,25.48,25.48,1200.0,21.4783,21.4867,21.4614,21.4614,1200.0
2012-07-06 13:25:00,25.48,25.5,25.43,25.43,15700.0,21.4614,21.4783,21.4193,21.4193,15700.0
2012-07-06 13:30:00,25.47,25.47,25.45,25.45,1200.0,21.453,21.453,21.4362,21.4362,1200.0
2012-07-06 13:35:00,25.48,25.5,25.45,25.45,7900.0,21.4614,21.4783,21.4362,21.4362,7900.0
2012-07-06 13:40:00,25.44,25.46,25.41,25.41,4400.0,21.4278,21.4446,21.4025,21.4025,4400.0
2012-07-06 13:45:00,25.41,25.41,25.35,25.36,14500.0,21.4025,21.4025,21.3519,21.3604,14500.0
2012-07-06 13:50:00,25.36,25.36,25.32,25.32,6700.0,21.3604,21.3604,21.3267,21.3267,6700.0
2012-07-06 13:55:00,25.35,25.35,25.32,25.34,5700.0,21.3519,21.3519,21.3267,21.3435,5700.0
2012-07-06 14:00:00,25.36,25.38,25.35,25.35,19400.0,21.3604,21.3772,21.3519,21.3519,19400.0
2012-07-06 14:05:00,25.35,25.35,25.3,25.3,10000.0,21.3519,21.3519,21.3098,21.3098,10000.0
2012-07-06 14:10:00,25.31,25.32,25.3,25.3,4100.0,21.3183,21.3267,21.3098,21.3098,4100.0
2012-07-06 14:15:00,25.3,25.32,25.27,25.27,8700.0,21.3098,21.3267,21.2846,21.2846,8700.0
2012-07-06 14:20:00,25.26,25.3,25.26,25.27,10300.0,21.2761,21.3098,21.2761,21.2846,10300.0
2012-07-06 14:25:00,25.27,25.29,25.26,25.28,10000.0,21.2846,21.3014,21.2761,21.293,10000.0
2012-07-06 14:30:00,25.29,25.31,25.26,25.3,8700.0,21.3014,21.3183,21.2761,21.3098,8700.0
2012-07-06 14:35:00,25.3,25.36,25.27,25.35,54700.0,21.3098,21.3604,21.2846,21.3519,54700.0
2012-07-06 14:40:00,25.36,25.36,25.29,25.32,18300.0,21.3604,21.3604,21.3014,21.3267,18300.0
2012-07-06 14:45:00,25.32,25.36,25.3,25.34,30800.0,21.3267,21.3604,21.3098,21.3435,30800.0
2012-07-06 14:50:00,25.36,25.38,25.32,25.35,34000.0,21.3604,21.3772,21.3267,21.3519,34000.0
2012-07-06 14:55:00,25.36,25.36,25.33,25.34,4900.0,21.3604,21.3604,21.3351,21.3435,4900.0
2012-07-06 15:00:00,25.34,25.36,25.33,25.33,8300.0,21.3435,21.3604,21.3351,21.3351,8300.0
2012-07-06 15:05:00,25.33,25.38,25.33,25.37,13500.0,21.3351,21.3772,21.3351,21.3688,13500.0
2012-07-06 15:10:00,25.37,25.37,25.33,25.35,30600.0,21.3688,21.3688,21.3351,21.3519,30600.0
2012-07-06 15:15:00,25.36,25.4,25.34,25.39,35700.0,21.3604,21.3941,21.3435,21.3856,35700.0
2012-07-06 15:20:00,25.4,25.42,25.36,25.4,25800.0,21.3941,21.4109,21.3604,21.3941,25800.0
2012-07-06 15:25:00,25.42,25.44,25.38,25.43,16200.0,21.4109,21.4278,21.3772,21.4193,16200.0
2012-07-06 15:30:00,25.45,25.5,25.44,25.47,30800.0,21.4362,21.4783,21.4278,21.453,30800.0
2012-07-06 15:35:00,25.48,25.48,25.41,25.43,32400.0,21.4614,21.4614,21.4025,21.4193,32400.0
2012-07-06 15:40:00,25.43,25.5,25.41,25.48,46000.0,21.4193,21.4783,21.4025,21.4614,46000.0
2012-07-06 15:45:00,25.48,25.51,25.42,25.42,64900.0,21.4614,21.4867,21.4109,21.4109,64900.0
2012-07-06 15:50:00,25.44,25.47,25.39,25.45,51600.0,21.4278,21.453,21.3856,21.4362,51600.0
2012-07-06 15:55:00,25.46,25.49,25.44,25.45,79800.0,21.4446,21.4699,21.4278,21.4362,79800.0
2012-07-09 09:30:00,25.32,25.32,25.25,25.25,53900.0,21.3267,21.3267,21.2677,21.2677,53900.0
2012-07-09 09:35:00,25.25,25.26,25.16,25.17,28100.0,21.2677,21.2761,21.1919,21.2003,28100.0
2012-07-09 09:40:00,25.17,25.17,25.07,25.1,9100.0,21.2003,21.2003,21.1161,21.1414,9100.0
2012-07-09 09:45:00,25.09,25.09,24.98,25.01,18500.0,21.133,21.133,21.0403,21.0656,18500.0
2012-07-09 09:50:00,25.03,25.03,24.96,24.98,11900.0,21.0824,21.0824,21.0235,21.0403,11900.0
2012-07-09 09:55:00,25.0,25.01,24.99,25.0,9400.0,21.0571,21.0656,21.0487,21.0571,9400.0
2012-07-09 10:00:00,24.98,24.99,24.95,24.98,9200.0,21.0403,21.0487,21.015,21.0403,9200.0
2012-07-09 10:05:00,24.98,25.01,24.96,24.96,22300.0,21.0403,21.0656,21.0235,21.0235,22300.0
2012-07-09 10:10:00,24.99,25.0,24.96,24.98,10500.0,21.0487,21.0571,21.0235,21.0403,10500.0
2012-07-09 10:15:00,24.97,24.98,24.88,24.9,17200.0,21.0319,21.0403,20.9561,20.9729,17200.0
2012-07-09 10:20:00,24.91,24.91,24.82,24.82,18300.0,20.9813,20.9813,20.9055,20.9055,18300.0
2012-07-09 10:25:00,24.82,24.91,24.82,24.89,28400.0,20.9055,20.9813,20.9055,20.9645,28400.0
2012-07-09 10:30:00,24.89,24.9,24.85,24.89,46900.0,20.9645,20.9729,20.9308,20.9645,46900.0
2012-07-09 10:35:00,24.89,24.95,24.88,24.89,18500.0,20.9645,21.015,20.9561,20.9645,18500.0
2012-07-09 10:40:00,24.9,24.9,24.84,24.84,11800.0,20.9729,20.9729,20.9224,20.9224,11800.0
2012-07-09 10:45:00,24.85,24.88,24.77,24.88,30000.0,20.9308,20.9561,20.8634,20.9561,30000.0
2012-07-09 10:50:00,24.89,24.9,24.77,24.78,49000.0,20.9645,20.9729,20.8634,20.8718,49000.0
2012-07-09 10:55:00,24.78,24.79,24.65,24.7,38900.0,20.8718,20.8803,20.7623,20.8045,38900.0
2012-07-09 11:00:00,24.71,24.76,24.71,24.74,13800.0,20.8129,20.855,20.8129,20.8382,13800.0
2012-07-09 11:05:00,24.75,24.79,24.73,24.73,31100.0,20.8466,20.8803,20.8297,20.8297,31100.0
2012-07-09 11:10:00,24.74,24.75,24.7,24.71,8200.0,20.8382,20.8466,20.8045,20.8129,8200.0
2012-07-09 11:15:00,24.71,24.73,24.7,24.72,6900.0,20.8129,20.8297,20.8045,20.8213,6900.0
2012-07-09 11:20:00,24.72,24.77,24.69,24.69,18900.0,20.8213,20.8634,20.796,20.796,18900.0
2012-07-09 11:25:00,24.7,24.74,24.7,24.74,6800.0,20.8045,20.8382,20.8045,20.8382,6800.0
2012-07-09 11:30:00,24.72,24.74,24.66,24.66,22700.0,20.8213,20.8382,20.7708,20.7708,22700.0
2012-07-09 11:35:00,24.67,24.7,24.66,24.69,12700.0,20.7792,20.8045,20.7708,20.796,12700.0
2012-07-09 11:40:00,24.7,24.75,24.7,24.72,11500.0,20.8045,20.8466,20.8045,20.8213,11500.0
2012-07-09 11:45:00,24.73,24.75,24.72,24.72,8800.0,20.8297,20.8466,20.8213,20.8213,8800.0
2012-07-09 11:50:00,24.71,24.71,24.69,24.71,4700.0,20.8129,20.8129,20.796,20.8129,4700.0
2012-07-09 11:55:00,24.69,24.71,24.67,24.67,3300.0,20.796,20.8129,20.7792,20.7792,3300.0
2012-07-09 12:00:00,24.67,24.68,24.66,24.67,10200.0,20.7792,20.7876,20.7708,20.7792,10200.0
2012-07-09 12:05:00,24.68,24.72,24.68,24.7,18600.0,20.7876,20.8213,20.7876,20.8045,18600.0
2012-07-09 12:10:00,24.71,24.77,24.7,24.77,6600.0,20.8129,20.8634,20.8045,20.8634,6600.0
2012-07-09 12:15:00,24.77,24.79,24.72,24.73,11900.0,20.8634,20.8803,20.8213,20.8297,11900.0
2012-07-09 12:20:00,24.72,24.77,24.69,24.69,12300.0,20.8213,20.8634,20.796,20.796,12300.0
2012-07-09 12:25:00,24.68,24.75,24.68,24.73,11100.0,20.7876,20.8466,20.7876,20.8297,11100.0
2012-07-09 12:30:00,24.74,24.77,24.74,24.75,11900.0,20.8382,20.8634,20.8382,20.8466,11900.0
2012-07-09 12:35:00,24.74,24.74,24.67,24.71,6800.0,20.8382,20.8382,20.7792,20.8129,6800.0
2012-07-09 12:40:00,24.71,24.73,24.71,24.72,3600.0,20.8129,20.8297,20.8129,20.8213,3600.0
2012-07-09 12:45:00,24.71,24.73,24.7,24.71,2300.0,20.8129,20.8297,20.8045,20.8129,2300.0
2012-07-09 12:50:00,24.72,24.73,24.69,24.69,10200.0,20.8213,20.8297,20.796,20.796,10200.0
2012-07-09 12:55:00,24.69,24.69,24.65,24.66,10500.0,20.796,20.796,20.7623,20.7708,10500.0
2012-07-09 13:00:00,24.66,24.68,24.66,24.68,12200.0,20.7708,20.7876,20.7708,20.7876,12200.0
2012-07-09 13:05:00,24.67,24.67,24.64,24.66,8500.0,20.7792,20.7792,20.7539,20.7708,8500.0
2012-07-09 13:10:00,24.67,24.7,24.64,24.67,49800.0,20.7792,20.8045,20.7539,20.7792,49800.0
2012-07-09 13:15:00,24.65,24.73,24.65,24.73,14200.0,20.7623,20.8297,20.7623,20.8297,14200.0
2012-07-09 13:20:00,24.73,24.8,24.72,24.79,63400.0,20.8297,20.8887,20.8213,20.8803,63400.0
2012-07-09 13:25:00,24.8,24.88,24.8,24.82,61000.0,20.8887,20.9561,20.8887,20.9055,61000.0
2012-07-09 13:30:00,24.83,24.83,24.72,24.73,36200.0,20.914,20.914,20.8213,20.8297,36200.0
2012-07-09 13:35:00,24.72,24.85,24.72,24.82,17800.0,20.8213,20.9308,20.8213,20.9055,17800.0
2012-07-09 13:40:00,24.83,24.88,24.81,24.87,18700.0,20.914,20.9561,20.8971,20.9477,18700.0
2012-07-09 13:45:00,24.87,24.88,24.77,24.82,22100.0,20.9477,20.9561,20.8634,20.9055,22100.0
2012-07-09 13:50:00,24.81,24.84,24.81,24.82,6500.0,20.8971,20.9224,20.8971,20.9055,6500.0
2012-07-09 13:55:00,24.82,24.9,24.82,24.88,12900.0,20.9055,20.9729,20.9055,20.9561,12900.0
2012-07-09 14:00:00,24.88,24.88,24.75,24.87,32200.0,20.9561,20.9561,20.8466,20.9477,32200.0
2012-07-09 14:05:00,24.86,24.93,24.86,24.93,18900.0,20.9392,20.9982,20.9392,20.9982,18900.0
2012-07-09 14:10:00,24.93,24.98,24.93,24.98,44100.0,20.9982,21.0403,20.9982,21.0403,44100.0
2012-07-09 14:15:00,24.96,24.97,24.84,24.87,47400.0,21.0235,21.0319,20.9224,20.9477,47400.0
2012-07-09 14:20:00,24.87,24.87,24.8,24.82,43500.0,20.9477,20.9477,20.8887,20.9055,43500.0
2012-07-09 14:25:00,24.82,24.82,24.71,24.71,18900.0,20.9055,20.9055,20.8129,20.8129,18900.0
2012-07-09 14:30:00,24.71,24.74,24.71,24.73,21000.0,20.8129,20.8382,20.8129,20.8297,21000.0
2012-07-09 14:35:00,24.73,24.77,24.73,24.76,12200.0,20.8297,20.8634,20.8297,20.855,12200.0
2012-07-09 14:40:00,24.76,24.76,24.7,24.74,60900.0,20.855,20.855,20.8045,20.8382,60900.0
2012-07-09 14:45:00,24.74,24.77,24.73,24.76,10500.0,20.8382,20.8634,20.8297,20.855,10500.0
2012-07-09 14:50:00,24.76,24.79,24.76,24.79,14600.0,20.855,20.8803,20.855,20.8803,14600.0
2012-07-09 14:55:00,24.78,24.79,24.74,24.76,15200.0,20.8718,20.8803,20.8382,20.855,15200.0
2012-07-09 15:00:00,24.77,24.81,24.75,24.81,21600.0,20.8634,20.8971,20.8466,20.8971,21600.0
2012-07-09 15:05:00,24.81,24.83,24.78,24.8,29500.0,20.8971,20.914,20.8718,20.8887,29500.0
2012-07-09 15:10:00,24.8,24.8,24.75,24.75,18100.0,20.8887,20.8887,20.8466,20.8466,18100.0
2012-07-09 15:15:00,24.76,24.78,24.75,24.77,24000.0,20.855,20.8718,20.8466,20.8634,24000.0
2012-07-09 15:20:00,24.76,24.8,24.72,24.74,127000.0,20.855,20.8887,20.8213,20.8382,127000.0
2012-07-09 15:25:00,24.74,24.79,24.73,24.77,41100.0,20.8382,20.8803,20.8297,20.8634,41100.0
2012-07-09 15:30:00,24.78,24.81,24.73,24.78,47000.0,20.8718,20.8971,20.8297,20.8718,47000.0
2012-07-09 15:35:00,24.78,24.78,24.74,24.76,40300.0,20.8718,20.8718,20.8382,20.855,40300.0
2012-07-09 15:40:00,24.76,24.79,24.75,24.78,33000.0,20.855,20.8803,20.8466,20.8718,33000.0
2012-07-09 15:45:00,24.78,24.83,24.77,24.83,81300.0,20.8718,20.914,20.8634,20.914,81300.0
2012-07-09 15:50:00,24.83,24.87,24.79,24.86,110400.0,20.914,20.9477,20.8803,20.9392,110400.0
2012-07-09 15:55:00,24.86,24.86,24.82,24.83,130400.0,20.9392,20.9392,20.9055,20.914,130400.0
2012-07-10 09:30:00,25.18,25.35,25.14,25.34,73200.0,21.2088,21.3519,21.1751,21.3435,73200.0
2012-07-10 09:35:00,25.34,25.43,25.33,25.35,28400.0,21.3435,21.4193,21.3351,21.3519,28400.0
2012-07-10 09:40:00,25.32,25.32,25.23,25.23,7600.0,21.3267,21.3267,21.2509,21.2509,7600.0
2012-07-10 09:45:00,25.23,25.25,25.18,25.18,14200.0,21.2509,21.2677,21.2088,21.2088,14200.0
2012-07-10 09:50:00,25.19,25.19,25.14,25.17,5300.0,21.2172,21.2172,21.1751,21.2003,5300.0
2012-07-10 09:55:00,25.17,25.17,25.07,25.07,5400.0,21.2003,21.2003,21.1161,21.1161,5400.0
2012-07-10 10:00:00,25.07,25.12,25.06,25.07,5700.0,21.1161,21.1582,21.1077,21.1161,5700.0
2012-07-10 10:05:00,25.06,25.08,25.04,25.07,6300.0,21.1077,21.1245,21.0908,21.1161,6300.0
2012-07-10 10:10:00,25.06,25.09,25.01,25.01,5900.0,21.1077,21.133,21.0656,21.0656,5900.0
2012-07-10 10:15:00,25.0,25.02,24.89,24.9,13100.0,21.0571,21.074,20.9645,20.9729,13100.0
2012-07-10 10:20:00,24.89,24.95,24.87,24.93,25900.0,20.9645,21.015,20.9477,20.9982,25900.0
2012-07-10 10:25:00,24.94,24.99,24.94,24.99,3100.0,21.0066,21.0487,21.0066,21.0487,3100.0
2012-07-10 10:30:00,24.98,25.02,24.98,24.98,8200.0,21.0403,21.074,21.0403,21.0403,8200.0
2012-07-10 10:35:00,24.97,24.97,24.9,24.9,6000.0,21.0319,21.0319,20.9729,20.9729,6000.0
2012-07-10 10:40:00,24.9,24.92,24.85,24.91,7400.0,20.9729,20.9898,20.9308,20.9813,7400.0
2012-07-10 10:45:00,24.91,24.92,24.89,24.89,12600.0,20.9813,20.9898,20.9645,20.9645,12600.0
2012-07-10 10:50:00,24.9,24.93,24.88,24.91,26300.0,20.9729,20.9982,20.9561,20.9813,26300.0
2012-07-10 10:55:00,24.91,24.91,24.84,24.89,14400.0,20.9813,20.9813,20.9224,20.9645,14400.0
2012-07-10 11:00:00,24.87,24.88,24.84,24.84,10900.0,20.9477,20.9561,20.9224,20.9224,10900.0
2012-07-10 11:05:00,24.83,24.83,24.8,24.81,18000.0,20.914,20.914,20.8887,20.8971,18000.0
2012-07-10 11:10:00,24.81,24.86,24.79,24.84,93600.0,20.8971,20.9392,20.8803,20.9224,93600.0
2012-07-10 11:15:00,24.84,24.85,24.79,24.85,81000.0,20.9224,20.9308,20.8803,20.9308,81000.0
2012-07-10 11:20:00,24.85,24.94,24.85,24.94,3400.0,20.9308,21.0066,20.9308,21.0066,3400.0
2012-07-10 11:25:00,24.94,24.94,24.87,24.89,4500.0,21.0066,21.0066,20.9477,20.9645,4500.0
2012-07-10 11:30:00,24.87,24.88,24.83,24.88,7100.0,20.9477,20.9561,20.914,20.9561,7100.0
2012-07-10 11:35:00,24.88,24.93,24.87,24.91,16800.0,20.9561,20.9982,20.9477,20.9813,16800.0
2012-07-10 11:40:00,24.91,24.91,24.84,24.85,6400.0,20.9813,20.9813,20.9224,20.9308,6400.0
2012-07-10 11:45:00,24.85,24.86,24.84,24.85,10200.0,20.9308,20.9392,20.9224,20.9308,10200.0
2012-07-10 11:50:00,24.85,24.86,24.84,24.85,2400.0,20.9308,20.9392,20.9224,20.9308,2400.0
2012-07-10 11:55:00,24.85,24.86,24.84,24.84,7800.0,20.9308,20.9392,20.9224,20.9224,7800.0
2012-07-10 12:00:00,24.84,24.86,24.83,24.86,11600.0,20.9224,20.9392,20.914,20.9392,11600.0
2012-07-10 12:05:00,24.86,24.86,24.83,24.83,12500.0,20.9392,20.9392,20.914,20.914,12500.0
2012-07-10 12:10:00,24.85,24.85,24.81,24.81,6000.0,20.9308,20.9308,20.8971,20.8971,6000.0
2012-07-10 12:15:00,24.81,24.81,24.75,24.77,9100.0,20.8971,20.8971,20.8466,20.8634,9100.0
2012-07-10 12:20:00,24.77,24.79,24.76,24.79,4400.0,20.8634,20.8803,20.855,20.8803,4400.0
2012-07-10 12:25:00,24.77,24.77,24.75,24.76,1900.0,20.8634,20.8634,20.8466,20.855,1900.0
2012-07-10 12:30:00,24.75,24.79,24.75,24.79,8600.0,20.8466,20.8803,20.8466,20.8803,8600.0
2012-07-10 12:35:00,24.79,24.8,24.78,24.8,2700.0,20.8803,20.8887,20.8718,20.8887,2700.0
2012-07-10 12:40:00,24.81,24.82,24.77,24.8,26700.0,20.8971,20.9055,20.8634,20.8887,26700.0
2012-07-10 12:45:00,24.8,24.8,24.78,24.78,11100.0,20.8887,20.8887,20.8718,20.8718,11100.0
2012-07-10 12:50:00,24.77,24.78,24.74,24.74,16100.0,20.8634,20.8718,20.8382,20.8382,16100.0
2012-07-10 12:55:00,24.73,24.75,24.71,24.71,10000.0,20.8297,20.8466,20.8129,20.8129,10000.0
2012-07-10 13:00:00,24.7,24.73,24.7,24.73,3000.0,20.8045,20.8297,20.8045,20.8297,3000.0
2012-07-10 13:05:00,24.73,24.73,24.73,24.73,800.0,20.8297,20.8297,20.8297,20.8297,800.0
2012-07-10 13:10:00,24.75,24.77,24.73,24.76,5100.0,20.8466,20.8634,20.8297,20.855,5100.0
2012-07-10 13:15:00,24.76,24.76,24.74,24.75,5200.0,20.855,20.855,20.8382,20.8466,5200.0
2012-07-10 13:20:00,24.74,24.74,24.63,24.65,28000.0,20.8382,20.8382,20.7455,20.7623,28000.0
2012-07-10 13:25:00,24.63,24.63,24.6,24.62,26800.0,20.7455,20.7455,20.7202,20.7371,26800.0
2012-07-10 13:30:00,24.61,24.61,24.55,24.57,31800.0,20.7287,20.7287,20.6781,20.695,31800.0
2012-07-10 13:35:00,24.58,24.59,24.5,24.51,34000.0,20.7034,20.7118,20.636,20.6444,34000.0
2012-07-10 13:40:00,24.51,24.52,24.51,24.51,11600.0,20.6444,20.6529,20.6444,20.6444,11600.0
2012-07-10 13:45:00,24.5,24.52,24.49,24.49,23800.0,20.636,20.6529,20.6276,20.6276,23800.0
2012-07-10 13:50:00,24.49,24.51,24.49,24.49,57200.0,20.6276,20.6444,20.6276,20.6276,57200.0
2012-07-10 13:55:00,24.5,24.5,24.46,24.46,19800.0,20.636,20.636,20.6023,20.6023,19800.0
2012-07-10 14:00:00,24.46,24.48,24.45,24.46,12600.0,20.6023,20.6192,20.5939,20.6023,12600.0
2012-07-10 14:05:00,24.46,24.46,24.45,24.46,3700.0,20.6023,20.6023,20.5939,20.6023,3700.0
2012-07-10 14:10:00,24.45,24.46,24.43,24.45,8200.0,20.5939,20.6023,20.577,20.5939,8200.0
2012-07-10 14:15:00,24.44,24.44,24.35,24.36,7400.0,20.5855,20.5855,20.5097,20.5181,7400.0
2012-07-10 14:20:00,24.36,24.39,24.34,24.38,5300.0,20.5181,20.5434,20.5012,20.5349,5300.0
2012-07-10 14:25:00,24.37,24.38,24.35,24.36,6600.0,20.5265,20.5349,20.5097,20.5181,6600.0
2012-07-10 14:30:00,24.35,24.35,24.28,24.29,10900.0,20.5097,20.5097,20.4507,20.4591,10900.0
2012-07-10 14:35:00,24.3,24.35,24.3,24.35,13900.0,20.4675,20.5097,20.4675,20.5097,13900.0
2012-07-10 14:40:00,24.36,24.39,24.33,24.33,12300.0,20.5181,20.5434,20.4928,20.4928,12300.0
2012-07-10 14:45:00,24.33,24.35,24.33,24.33,7300.0,20.4928,20.5097,20.4928,20.4928,7300.0
2012-07-10 14:50:00,24.35,24.35,24.29,24.31,18600.0,20.5097,20.5097,20.4591,20.476,18600.0
2012-07-10 14:55:00,24.3,24.3,24.28,24.29,26200.0,20.4675,20.4675,20.4507,20.4591,26200.0
2012-07-10 15:00:00,24.29,24.3,24.28,24.29,27300.0,20.4591,20.4675,20.4507,20.4591,27300.0
2012-07-10 15:05:00,24.3,24.34,24.28,24.3,82800.0,20.4675,20.5012,20.4507,20.4675,82800.0
2012-07-10 15:10:00,24.31,24.31,24.26,24.26,10100.0,20.476,20.476,20.4339,20.4339,10100.0
2012-07-10 15:15:00,24.27,24.3,24.27,24.3,11400.0,20.4423,20.4675,20.4423,20.4675,11400.0
2012-07-10 15:20:00,24.3,24.31,24.25,24.27,20900.0,20.4675,20.476,20.4254,20.4423,20900.0
2012-07-10 15:25:00,24.26,24.29,24.25,24.26,41100.0,20.4339,20.4591,20.4254,20.4339,41100.0
2012-07-10 15:30:00,24.26,24.3,24.25,24.3,33900.0,20.4339,20.4675,20.4254,20.4675,33900.0
2012-07-10 15:35:00,24.3,24.33,24.29,24.32,44400.0,20.4675,20.4928,20.4591,20.4844,44400.0
2012-07-10 15:40:00,24.3,24.35,24.28,24.35,38500.0,20.4675,20.5097,20.4507,20.5097,38500.0
2012-07-10 15:45:00,24.34,24.41,24.32,24.38,64600.0,20.5012,20.5602,20.4844,20.5349,64600.0
2012-07-10 15:50:00,24.38,24.49,24.38,24.49,74700.0,20.5349,20.6276,20.5349,20.6276,74700.0
2012-07-10 15:55:00,24.49,24.5,24.44,24.45,77600.0,20.6276,20.636,20.5855,20.5939,77600.0
2012-07-11 09:30:00,24.57,24.58,24.41,24.43,12500.0,20.695,20.7034,20.5602,20.577,12500.0
2012-07-11 09:35:00,24.44,24.45,24.4,24.41,7300.0,20.5855,20.5939,20.5518,20.5602,7300.0
2012-07-11 09:40:00,24.41,24.42,24.33,24.34,13900.0,20.5602,20.5686,20.4928,20.5012,13900.0
2012-07-11 09:45:00,24.33,24.36,24.29,24.33,36400.0,20.4928,20.5181,20.4591,20.4928,36400.0
2012-07-11 09:50:00,24.34,24.42,24.34,24.39,29600.0,20.5012,20.5686,20.5012,20.5434,29600.0
2012-07-11 09:55:00,24.39,24.4,24.34,24.34,66800.0,20.5434,20.5518,20.5012,20.5012,66800.0
2012-07-11 10:00:00,24.35,24.38,24.33,24.36,23800.0,20.5097,20.5349,20.4928,20.5181,23800.0
2012-07-11 10:05:00,24.36,24.4,24.36,24.36,21700.0,20.5181,20.5518,20.5181,20.5181,21700.0
2012-07-11 10:10:00,24.37,24.42,24.36,24.37,19100.0,20.5265,20.5686,20.5181,20.5265,19100.0
2012-07-11 10:15:00,24.36,24.36,24.33,24.34,16800.0,20.5181,20.5181,20.4928,20.5012,16800.0
2012-07-11 10:20:00,24.35,24.39,24.33,24.35,16500.0,20.5097,20.5434,20.4928,20.5097,16500.0
2012-07-11 10:25:00,24.36,24.38,24.27,24.27,14100.0,20.5181,20.5349,20.4423,20.4423,14100.0
2012-07-11 10:30:00,24.27,24.29,24.2,24.22,43300.0,20.4423,20.4591,20.3833,20.4002,43300.0
2012-07-11 10:35:00,24.21,24.22,24.19,24.21,17500.0,20.3917,20.4002,20.3749,20.3917,17500.0
2012-07-11 10:40:00,24.23,24.23,24.19,24.2,13100.0,20.4086,20.4086,20.3749,20.3833,13100.0
2012-07-11 10:45:00,24.2,24.2,24.15,24.16,15400.0,20.3833,20.3833,20.3412,20.3496,15400.0
2012-07-11 10:50:00,24.16,24.16,24.11,24.13,11500.0,20.3496,20.3496,20.3075,20.3244,11500.0
2012-07-11 10:55:00,24.12,24.19,24.12,24.18,7400.0,20.3159,20.3749,20.3159,20.3665,7400.0
2012-07-11 11:00:00,24.16,24.2,24.16,24.19,10400.0,20.3496,20.3833,20.3496,20.3749,10400.0
2012-07-11 11:05:00,24.17,24.2,24.16,24.2,16400.0,20.3581,20.3833,20.3496,20.3833,16400.0
2012-07-11 11:10:00,24.19,24.19,24.12,24.12,16300.0,20.3749,20.3749,20.3159,20.3159,16300.0
2012-07-11 11:15:00,24.14,24.18,24.13,24.17,7200.0,20.3328,20.3665,20.3244,20.3581,7200.0
2012-07-11 11:20:00,24.18,24.25,24.17,24.19,20500.0,20.3665,20.4254,20.3581,20.3749,20500.0
2012-07-11 11:25:00,24.19,24.21,24.13,24.13,7600.0,20.3749,20.3917,20.3244,20.3244,7600.0
2012-07-11 11:30:00,24.14,24.26,24.11,24.26,8700.0,20.3328,20.4339,20.3075,20.4339,8700.0
2012-07-11 11:35:00,24.26,24.31,24.26,24.31,5300.0,20.4339,20.476,20.4339,20.476,5300.0
2012-07-11 11:40:00,24.32,24.32,24.24,24.24,7300.0,20.4844,20.4844,20.417,20.417,7300.0
2012-07-11 11:45:00,24.24,24.26,24.18,24.25,7100.0,20.417,20.4339,20.3665,20.4254,7100.0
2012-07-11 11:50:00,24.25,24.28,24.25,24.27,3000.0,20.4254,20.4507,20.4254,20.4423,3000.0
2012-07-11 11:55:00,24.28,24.3,24.26,24.28,9300.0,20.4507,20.4675,20.4339,20.4507,9300.0
2012-07-11 12:00:00,24.28,24.3,24.26,24.3,14800.0,20.4507,20.4675,20.4339,20.4675,14800.0
2012-07-11 12:05:00,24.3,24.34,24.23,24.27,26800.0,20.4675,20.5012,20.4086,20.4423,26800.0
2012-07-11 12:10:00,24.26,24.28,24.24,24.25,5800.0,20.4339,20.4507,20.417,20.4254,5800.0
2012-07-11 12:15:00,24.25,24.27,24.23,24.27,5500.0,20.4254,20.4423,20.4086,20.4423,5500.0
2012-07-11 12:20:00,24.27,24.3,24.24,24.25,4000.0,20.4423,20.4675,20.417,20.4254,4000.0
2012-07-11 12:25:00,24.24,24.25,24.22,24.25,4000.0,20.417,20.4254,20.4002,20.4254,4000.0
2012-07-11 12:30:00,24.23,24.33,24.23,24.33,18600.0,20.4086,20.4928,20.4086,20.4928,18600.0
2012-07-11 12:35:00,24.32,24.32,24.29,24.3,12400.0,20.4844,20.4844,20.4591,20.4675,12400.0
2012-07-11 12:40:00,24.29,24.31,24.29,24.3,65800.0,20.4591,20.476,20.4591,20.4675,65800.0
2012-07-11 12:45:00,24.3,24.3,24.26,24.29,7200.0,20.4675,20.4675,20.4339,20.4591,7200.0
2012-07-11 12:50:00,24.28,24.3,24.28,24.28,6400.0,20.4507,20.4675,20.4507,20.4507,6400.0
2012-07-11 12:55:00,24.29,24.29,24.28,24.29,4100.0,20.4591,20.4591,20.4507,20.4591,4100.0
2012-07-11 13:00:00,24.28,24.3,24.25,24.28,9600.0,20.4507,20.4675,20.4254,20.4507,9600.0
2012-07-11 13:05:00,24.29,24.3,24.27,24.3,21800.0,20.4591,20.4675,20.4423,20.4675,21800.0
2012-07-11 13:10:00,24.3,24.33,24.29,24.3,7400.0,20.4675,20.4928,20.4591,20.4675,7400.0
2012-07-11 13:15:00,24.29,24.3,24.27,24.27,12400.0,20.4591,20.4675,20.4423,20.4423,12400.0
2012-07-11 13:20:00,24.28,24.3,24.25,24.29,5100.0,20.4507,20.4675,20.4254,20.4591,5100.0
2012-07-11 13:25:00,24.3,24.3,24.29,24.3,5300.0,20.4675,20.4675,20.4591,20.4675,5300.0
2012-07-11 13:30:00,24.3,24.3,24.27,24.27,13000.0,20.4675,20.4675,20.4423,20.4423,13000.0
2012-07-11 13:35:00,24.28,24.3,24.26,24.3,9100.0,20.4507,20.4675,20.4339,20.4675,9100.0
2012-07-11 13:40:00,24.29,24.32,24.27,24.32,11600.0,20.4591,20.4844,20.4423,20.4844,11600.0
2012-07-11 13:45:00,24.32,24.32,24.28,24.3,8200.0,20.4844,20.4844,20.4507,20.4675,8200.0
2012-07-11 13:50:00,24.3,24.3,24.26,24.27,9900.0,20.4675,20.4675,20.4339,20.4423,9900.0
2012-07-11 13:55:00,24.27,24.33,24.27,24.3,8100.0,20.4423,20.4928,20.4423,20.4675,8100.0
2012-07-11 14:00:00,24.32,24.35,24.15,24.2,22900.0,20.4844,20.5097,20.3412,20.3833,22900.0
2012-07-11 14:05:00,24.19,24.2,24.11,24.17,13000.0,20.3749,20.3833,20.3075,20.3581,13000.0
2012-07-11 14:10:00,24.16,24.2,24.12,24.13,19700.0,20.3496,20.3833,20.3159,20.3244,19700.0
2012-07-11 14:15:00,24.11,24.21,24.09,24.11,22100.0,20.3075,20.3917,20.2907,20.3075,22100.0
2012-07-11 14:20:00,24.11,24.13,24.02,24.02,17700.0,20.3075,20.3244,20.2317,20.2317,17700.0
2012-07-11 14:25:00,24.02,24.04,23.99,24.01,30600.0,20.2317,20.2486,20.2064,20.2233,30600.0
2012-07-11 14:30:00,24.01,24.01,23.9,23.94,30800.0,20.2233,20.2233,20.1306,20.1643,30800.0
2012-07-11 14:35:00,23.94,24.0,23.94,24.0,16600.0,20.1643,20.2149,20.1643,20.2149,16600.0
2012-07-11 14:40:00,23.98,23.98,23.93,23.93,42500.0,20.198,20.198,20.1559,20.1559,42500.0
2012-07-11 14:45:00,23.94,23.99,23.91,23.94,29500.0,20.1643,20.2064,20.1391,20.1643,29500.0
2012-07-11 14:50:00,23.97,24.03,23.94,23.95,16600.0,20.1896,20.2401,20.1643,20.1727,16600.0
2012-07-11 14:55:00,23.95,24.01,23.95,23.97,12800.0,20.1727,20.2233,20.1727,20.1896,12800.0
2012-07-11 15:00:00,23.96,24.01,23.96,23.96,58000.0,20.1812,20.2233,20.1812,20.1812,58000.0
2012-07-11 15:05:00,23.96,24.0,23.95,23.97,18300.0,20.1812,20.2149,20.1727,20.1896,18300.0
2012-07-11 15:10:00,23.98,23.98,23.95,23.97,26700.0,20.198,20.198,20.1727,20.1896,26700.0
2012-07-11 15:15:00,23.98,24.01,23.92,24.0,13300.0,20.198,20.2233,20.1475,20.2149,13300.0
2012-07-11 15:20:00,24.01,24.04,23.97,24.03,13300.0,20.2233,20.2486,20.1896,20.2401,13300.0
2012-07-11 15:25:00,24.03,24.04,23.93,23.99,26300.0,20.2401,20.2486,20.1559,20.2064,26300.0
2012-07-11 15:30:00,23.98,24.03,23.97,24.0,30400.0,20.198,20.2401,20.1896,20.2149,30400.0
2012-07-11 15:35:00,24.01,24.03,23.98,24.02,21100.0,20.2233,20.2401,20.198,20.2317,21100.0
2012-07-11 15:40:00,24.02,24.1,24.02,24.09,32200.0,20.2317,20.2991,20.2317,20.2907,32200.0
2012-07-11 15:45:00,24.1,24.19,24.1,24.19,50000.0,20.2991,20.3749,20.2991,20.3749,50000.0
2012-07-11 15:50:00,24.19,24.23,24.16,24.18,72600.0,20.3749,20.4086,20.3496,20.3665,72600.0
2012-07-11 15:55:00,24.17,24.17,24.11,24.12,35500.0,20.3581,20.3581,20.3075,20.3159,35500.0
2012-07-12 09:30:00,23.84,23.85,23.75,23.75,69500.0,20.0801,20.0885,20.0043,20.0043,69500.0
2012-07-12 09:35:00,23.75,23.75,23.7,23.71,15100.0,20.0043,20.0043,19.9622,19.9706,15100.0
2012-07-12 09:40:00,23.71,23.71,23.6,23.61,36400.0,19.9706,19.9706,19.8779,19.8864,36400.0
2012-07-12 09:45:00,23.62,23.64,23.59,23.62,23000.0,19.8948,19.9116,19.8695,19.8948,23000.0
2012-07-12 09:50:00,23.6,23.65,23.56,23.6,15500.0,19.8779,19.9201,19.8443,19.8779,15500.0
2012-07-12 09:55:00,23.62,23.65,23.6,23.62,10900.0,19.8948,19.9201,19.8779,19.8948,10900.0
2012-07-12 10:00:00,23.62,23.64,23.58,23.63,24800.0,19.8948,19.9116,19.8611,19.9032,24800.0
2012-07-12 10:05:00,23.61,23.62,23.55,23.59,22900.0,19.8864,19.8948,19.8358,19.8695,22900.0
2012-07-12 10:10:00,23.58,23.61,23.55,23.58,24200.0,19.8611,19.8864,19.8358,19.8611,24200.0
2012-07-12 10:15:00,23.59,23.59,23.53,23.55,8600.0,19.8695,19.8695,19.819,19.8358,8600.0
2012-07-12 10:20:00,23.54,23.55,23.47,23.49,22900.0,19.8274,19.8358,19.7684,19.7853,22900.0
2012-07-12 10:25:00,23.5,23.51,23.45,23.51,24000.0,19.7937,19.8021,19.7516,19.8021,24000.0
2012-07-12 10:30:00,23.51,23.55,23.49,23.54,15300.0,19.8021,19.8358,19.7853,19.8274,15300.0
2012-07-12 10:35:00,23.54,23.54,23.49,23.51,15500.0,19.8274,19.8274,19.7853,19.8021,15500.0
2012-07-12 10:40:00,23.51,23.51,23.36,23.42,30200.0,19.8021,19.8021,19.6758,19.7263,30200.0
2012-07-12 10:45:00,23.42,23.46,23.39,23.46,12300.0,19.7263,19.76,19.7011,19.76,12300.0
2012-07-12 10:50:00,23.46,23.5,23.45,23.49,13800.0,19.76,19.7937,19.7516,19.7853,13800.0
2012-07-12 10:55:00,23.49,23.55,23.47,23.53,21000.0,19.7853,19.8358,19.7684,19.819,21000.0
2012-07-12 11:00:00,23.54,23.59,23.52,23.58,28200.0,19.8274,19.8695,19.8106,19.8611,28200.0
2012-07-12 11:05:00,23.58,23.59,23.55,23.55,31500.0,19.8611,19.8695,19.8358,19.8358,31500.0
2012-07-12 11:10:00,23.56,23.6,23.53,23.59,19800.0,19.8443,19.8779,19.819,19.8695,19800.0
2012-07-12 11:15:00,23.58,23.59,23.55,23.58,24100.0,19.8611,19.8695,19.8358,19.8611,24100.0
2012-07-12 11:20:00,23.58,23.65,23.57,23.57,29000.0,19.8611,19.9201,19.8527,19.8527,29000.0
2012-07-12 11:25:00,23.58,23.67,23.56,23.66,21000.0,19.8611,19.9369,19.8443,19.9285,21000.0
2012-07-12 11:30:00,23.66,23.67,23.59,23.59,17900.0,19.9285,19.9369,19.8695,19.8695,17900.0
2012-07-12 11:35:00,23.6,23.63,23.57,23.58,11300.0,19.8779,19.9032,19.8527,19.8611,11300.0
2012-07-12 11:40:00,23.58,23.65,23.58,23.65,15400.0,19.8611,19.9201,19.8611,19.9201,15400.0
2012-07-12 11:45:00,23.66,23.7,23.63,23.7,28500.0,19.9285,19.9622,19.9032,19.9622,28500.0
2012-07-12 11:50:00,23.69,23.75,23.68,23.75,17500.0,19.9538,20.0043,19.9453,20.0043,17500.0
2012-07-12 11:55:00,23.74,23.75,23.68,23.71,9600.0,19.9959,20.0043,19.9453,19.9706,9600.0
2012-07-12 12:00:00,23.71,23.73,23.69,23.7,6100.0,19.9706,19.9874,19.9538,19.9622,6100.0
2012-07-12 12:05:00,23.71,23.72,23.69,23.71,5300.0,19.9706,19.979,19.9538,19.9706,5300.0
2012-07-12 12:10:00,23.7,23.72,23.67,23.72,5900.0,19.9622,19.979,19.9369,19.979,5900.0
2012-07-12 12:15:00,23.72,23.72,23.64,23.64,7500.0,19.979,19.979,19.9116,19.9116,7500.0
2012-07-12 12:20:00,23.66,23.68,23.64,23.65,9200.0,19.9285,19.9453,19.9116,19.9201,9200.0
2012-07-12 12:25:00,23.66,23.7,23.65,23.68,6400.0,19.9285,19.9622,19.9201,19.9453,6400.0
2012-07-12 12:30:00,23.67,23.69,23.58,23.6,9100.0,19.9369,19.9538,19.8611,19.8779,9100.0
2012-07-12 12:35:00,23.6,23.64,23.6,23.64,11000.0,19.8779,19.9116,19.8779,19.9116,11000.0
2012-07-12 12:40:00,23.62,23.62,23.6,23.62,3400.0,19.8948,19.8948,19.8779,19.8948,3400.0
2012-07-12 12:45:00,23.62,23.63,23.58,23.58,15300.0,19.8948,19.9032,19.8611,19.8611,15300.0
2012-07-12 12:50:00,23.6,23.62,23.58,23.58,12100.0,19.8779,19.8948,19.8611,19.8611,12100.0
2012-07-12 12:55:00,23.58,23.63,23.55,23.61,20700.0,19.8611,19.9032,19.8358,19.8864,20700.0
2012-07-12 13:00:00,23.61,23.63,23.53,23.53,29000.0,19.8864,19.9032,19.819,19.819,29000.0
2012-07-12 13:05:00,23.53,23.57,23.53,23.54,17800.0,19.819,19.8527,19.819,19.8274,17800.0
2012-07-12 13:10:00,23.55,23.66,23.55,23.62,8600.0,19.8358,19.9285,19.8358,19.8948,8600.0
2012-07-12 13:15:00,23.63,23.67,23.61,23.62,6600.0,19.9032,19.9369,19.8864,19.8948,6600.0
2012-07-12 13:20:00,23.63,23.77,23.62,23.74,41400.0,19.9032,20.0211,19.8948,19.9959,41400.0
2012-07-12 13:25:00,23.75,23.76,23.64,23.64,10200.0,20.0043,20.0127,19.9116,19.9116,10200.0
2012-07-12 13:30:00,23.65,23.71,23.64,23.66,12400.0,19.9201,19.9706,19.9116,19.9285,12400.0
2012-07-12 13:35:00,23.66,23.66,23.6,23.61,19500.0,19.9285,19.9285,19.8779,19.8864,19500.0
2012-07-12 13:40:00,23.61,23.7,23.61,23.66,9200.0,19.8864,19.9622,19.8864,19.9285,9200.0
2012-07-12 13:45:00,23.65,23.7,23.63,23.68,11600.0,19.9201,19.9622,19.9032,19.9453,11600.0
2012-07-12 13:50:00,23.7,23.71,23.6,23.6,11100.0,19.9622,19.9706,19.8779,19.8779,11100.0
2012-07-12 13:55:00,23.6,23.61,23.55,23.55,14000.0,19.8779,19.8864,19.8358,19.8358,14000.0
2012-07-12 14:00:00,23.55,23.59,23.53,23.55,31600.0,19.8358,19.8695,19.819,19.8358,31600.0
2012-07-12 14:05:00,23.56,23.68,23.55,23.68,37500.0,19.8443,19.9453,19.8358,19.9453,37500.0
2012-07-12 14:10:00,23.67,23.7,23.6,23.62,30900.0,19.9369,19.9622,19.8779,19.8948,30900.0
2012-07-12 14:15:00,23.6,23.64,23.55,23.55,35000.0,19.8779,19.9116,19.8358,19.8358,35000.0
2012-07-12 14:20:00,23.55,23.58,23.55,23.55,35800.0,19.8358,19.8611,19.8358,19.8358,35800.0
2012-07-12 14:25:00,23.56,23.58,23.5,23.52,63300.0,19.8443,19.8611,19.7937,19.8106,63300.0
2012-07-12 14:30:00,23.52,23.52,23.46,23.46,50000.0,19.8106,19.8106,19.76,19.76,50000.0
2012-07-12 14:35:00,23.47,23.48,23.39,23.42,127800.0,19.7684,19.7769,19.7011,19.7263,127800.0
2012-07-12 14:40:00,23.42,23.53,23.41,23.52,55100.0,19.7263,19.819,19.7179,19.8106,55100.0
2012-07-12 14:45:00,23.54,23.58,23.51,23.56,49100.0,19.8274,19.8611,19.8021,19.8443,49100.0
2012-07-12 14:50:00,23.56,23.63,23.56,23.6,15600.0,19.8443,19.9032,19.8443,19.8779,15600.0
2012-07-12 14:55:00,23.6,23.65,23.59,23.61,18900.0,19.8779,19.9201,19.8695,19.8864,18900.0
2012-07-12 15:00:00,23.6,23.64,23.56,23.64,23400.0,19.8779,19.9116,19.8443,19.9116,23400.0
2012-07-12 15:05:00,23.64,23.66,23.59,23.66,20300.0,19.9116,19.9285,19.8695,19.9285,20300.0
2012-07-12 15:10:00,23.65,23.69,23.62,23.65,19000.0,19.9201,19.9538,19.8948,19.9201,19000.0
2012-07-12 15:15:00,23.65,23.68,23.57,23.61,27000.0,19.9201,19.9453,19.8527,19.8864,27000.0
2012-07-12 15:20:00,23.61,23.67,23.61,23.67,23300.0,19.8864,19.9369,19.8864,19.9369,23300.0
2012-07-12 15:25:00,23.68,23.69,23.64,23.65,19100.0,19.9453,19.9538,19.9116,19.9201,19100.0
2012-07-12 15:30:00,23.64,23.7,23.62,23.62,36300.0,19.9116,19.9622,19.8948,19.8948,36300.0
2012-07-12 15:35:00,23.61,23.67,23.6,23.66,31800.0,19.8864,19.9369,19.8779,19.9285,31800.0
2012-07-12 15:40:00,23.66,23.71,23.66,23.68,35900.0,19.9285,19.9706,19.9285,19.9453,35900.0
2012-07-12 15:45:00,23.68,23.71,23.62,23.67,60200.0,19.9453,19.9706,19.8948,19.9369,60200.0
2012-07-12 15:50:00,23.67,23.7,23.6,23.62,60900.0,19.9369,19.9622,19.8779,19.8948,60900.0
2012-07-12 15:55:00,23.61,23.63,23.6,23.62,77500.0,19.8864,19.9032,19.8779,19.8948,77500.0
2012-07-13 09:30:00,23.81,23.94,23.75,23.88,97300.0,20.0548,20.1643,20.0043,20.1138,97300.0
2012-07-13 09:35:00,23.91,23.91,23.81,23.9,40400.0,20.1391,20.1391,20.0548,20.1306,40400.0
2012-07-13 09:40:00,23.91,24.02,23.86,24.01,34200.0,20.1391,20.2317,20.0969,20.2233,34200.0
2012-07-13 09:45:00,24.03,24.15,23.99,24.15,67600.0,20.2401,20.3412,20.2064,20.3412,67600.0
2012-07-13 09:50:00,24.15,24.16,24.04,24.04,14400.0,20.3412,20.3496,20.2486,20.2486,14400.0
2012-07-13 09:55:00,24.06,24.12,24.02,24.05,12200.0,20.2654,20.3159,20.2317,20.257,12200.0
2012-07-13 10:00:00,24.06,24.09,24.02,24.09,13400.0,20.2654,20.2907,20.2317,20.2907,13400.0
2012-07-13 10:05:00,24.09,24.17,24.08,24.1,23500.0,20.2907,20.3581,20.2822,20.2991,23500.0
2012-07-13 10:10:00,24.11,24.13,24.05,24.12,41200.0,20.3075,20.3244,20.257,20.3159,41200.0
2012-07-13 10:15:00,24.13,24.14,24.1,24.14,21500.0,20.3244,20.3328,20.2991,20.3328,21500.0
2012-07-13 10:20:00,24.14,24.14,24.03,24.09,32800.0,20.3328,20.3328,20.2401,20.2907,32800.0
2012-07-13 10:25:00,24.1,24.1,24.0,24.01,15600.0,20.2991,20.2991,20.2149,20.2233,15600.0
2012-07-13 10:30:00,24.03,24.09,23.99,24.0,28100.0,20.2401,20.2907,20.2064,20.2149,28100.0
2012-07-13 10:35:00,24.0,24.04,23.99,24.04,8600.0,20.2149,20.2486,20.2064,20.2486,8600.0
2012-07-13 10:40:00,24.04,24.05,24.0,24.0,4600.0,20.2486,20.257,20.2149,20.2149,4600.0
2012-07-13 10:45:00,23.99,24.02,23.98,23.98,14300.0,20.2064,20.2317,20.198,20.198,14300.0
2012-07-13 10:50:00,24.01,24.03,23.99,24.01,5000.0,20.2233,20.2401,20.2064,20.2233,5000.0
2012-07-13 10:55:00,24.01,24.04,23.99,24.02,8900.0,20.2233,20.2486,20.2064,20.2317,8900.0
2012-07-13 11:00:00,24.02,24.03,23.98,23.98,9400.0,20.2317,20.2401,20.198,20.198,9400.0
2012-07-13 11:05:00,23.98,24.0,23.95,23.99,12500.0,20.198,20.2149,20.1727,20.2064,12500.0
2012-07-13 11:10:00,24.0,24.02,23.95,23.98,14000.0,20.2149,20.2317,20.1727,20.198,14000.0
2012-07-13 11:15:00,23.98,24.05,23.98,24.0,7000.0,20.198,20.257,20.198,20.2149,7000.0
2012-07-13 11:20:00,24.0,24.07,23.98,24.05,13200.0,20.2149,20.2738,20.198,20.257,13200.0
2012-07-13 11:25:00,24.04,24.04,23.98,23.98,4900.0,20.2486,20.2486,20.198,20.198,4900.0
2012-07-13 11:30:00,23.98,24.0,23.96,23.99,10600.0,20.198,20.2149,20.1812,20.2064,10600.0
2012-07-13 11:35:00,23.99,24.0,23.94,23.94,10000.0,20.2064,20.2149,20.1643,20.1643,10000.0
2012-07-13 11:40:00,23.95,23.96,23.92,23.94,9200.0,20.1727,20.1812,20.1475,20.1643,9200.0
2012-07-13 11:45:00,23.95,23.99,23.92,23.92,11500.0,20.1727,20.2064,20.1475,20.1475,11500.0
2012-07-13 11:50:00,23.91,23.95,23.88,23.89,15700.0,20.1391,20.1727,20.1138,20.1222,15700.0
2012-07-13 11:55:00,23.9,23.92,23.88,23.9,5100.0,20.1306,20.1475,20.1138,20.1306,5100.0
2012-07-13 12:00:00,23.9,23.92,23.88,23.91,4500.0,20.1306,20.1475,20.1138,20.1391,4500.0
2012-07-13 12:05:00,23.93,23.93,23.91,23.92,4000.0,20.1559,20.1559,20.1391,20.1475,4000.0
2012-07-13 12:10:00,23.91,23.93,23.89,23.89,7400.0,20.1391,20.1559,20.1222,20.1222,7400.0
2012-07-13 12:15:00,23.91,23.92,23.88,23.89,5100.0,20.1391,20.1475,20.1138,20.1222,5100.0
2012-07-13 12:20:00,23.89,23.89,23.88,23.88,7300.0,20.1222,20.1222,20.1138,20.1138,7300.0
2012-07-13 12:25:00,23.89,23.9,23.88,23.89,3100.0,20.1222,20.1306,20.1138,20.1222,3100.0
2012-07-13 12:30:00,23.89,23.93,23.89,23.93,6800.0,20.1222,20.1559,20.1222,20.1559,6800.0
2012-07-13 12:35:00,23.93,23.96,23.92,23.96,11200.0,20.1559,20.1812,20.1475,20.1812,11200.0
2012-07-13 12:40:00,23.95,23.98,23.95,23.98,7900.0,20.1727,20.198,20.1727,20.198,7900.0
2012-07-13 12:45:00,23.97,23.99,23.97,23.98,11200.0,20.1896,20.2064,20.1896,20.198,11200.0
2012-07-13 12:50:00,23.98,23.98,23.97,23.97,11000.0,20.198,20.198,20.1896,20.1896,11000.0
2012-07-13 12:55:00,23.98,23.98,23.94,23.96,6500.0,20.198,20.198,20.1643,20.1812,6500.0
2012-07-13 13:00:00,23.94,23.94,23.93,23.93,7000.0,20.1643,20.1643,20.1559,20.1559,7000.0
2012-07-13 13:05:00,23.93,24.02,23.93,24.02,22100.0,20.1559,20.2317,20.1559,20.2317,22100.0
2012-07-13 13:10:00,24.03,24.05,24.02,24.03,8200.0,20.2401,20.257,20.2317,20.2401,8200.0
2012-07-13 13:15:00,24.02,24.03,23.98,23.99,3700.0,20.2317,20.2401,20.198,20.2064,3700.0
2012-07-13 13:20:00,23.99,24.0,23.99,23.99,3500.0,20.2064,20.2149,20.2064,20.2064,3500.0
2012-07-13 13:25:00,23.99,24.0,23.97,23.97,8600.0,20.2064,20.2149,20.1896,20.1896,8600.0
2012-07-13 13:30:00,23.97,23.98,23.93,23.93,6900.0,20.1896,20.198,20.1559,20.1559,6900.0
2012-07-13 13:35:00,23.95,23.95,23.92,23.94,4400.0,20.1727,20.1727,20.1475,20.1643,4400.0
2012-07-13 13:40:00,23.94,23.96,23.91,23.96,3900.0,20.1643,20.1812,20.1391,20.1812,3900.0
2012-07-13 13:45:00,23.96,23.96,23.94,23.94,4000.0,20.1812,20.1812,20.1643,20.1643,4000.0
2012-07-13 13:50:00,23.95,23.96,23.92,23.92,8300.0,20.1727,20.1812,20.1475,20.1475,8300.0
2012-07-13 13:55:00,23.92,23.93,23.91,23.91,7600.0,20.1475,20.1559,20.1391,20.1391,7600.0
2012-07-13 14:00:00,23.91,23.95,23.91,23.93,12700.0,20.1391,20.1727,20.1391,20.1559,12700.0
2012-07-13 14:05:00,23.94,23.98,23.91,23.92,14900.0,20.1643,20.198,20.1391,20.1475,14900.0
2012-07-13 14:10:00,23.91,23.91,23.89,23.9,8400.0,20.1391,20.1391,20.1222,20.1306,8400.0
2012-07-13 14:15:00,23.91,23.94,23.9,23.94,7300.0,20.1391,20.1643,20.1306,20.1643,7300.0
2012-07-13 14:20:00,23.94,24.0,23.94,24.0,11400.0,20.1643,20.2149,20.1643,20.2149,11400.0
2012-07-13 14:25:00,24.0,24.05,23.99,24.05,25500.0,20.2149,20.257,20.2064,20.257,25500.0
2012-07-13 14:30:00,24.04,24.06,24.04,24.06,19400.0,20.2486,20.2654,20.2486,20.2654,19400.0
2012-07-13 14:35:00,24.06,24.08,24.04,24.04,15400.0,20.2654,20.2822,20.2486,20.2486,15400.0
2012-07-13 14:40:00,24.04,24.08,24.04,24.07,9900.0,20.2486,20.2822,20.2486,20.2738,9900.0
2012-07-13 14:45:00,24.08,24.14,24.08,24.13,34600.0,20.2822,20.3328,20.2822,20.3244,34600.0
2012-07-13 14:50:00,24.12,24.13,24.12,24.12,8300.0,20.3159,20.3244,20.3159,20.3159,8300.0
2012-07-13 14:55:00,24.11,24.15,24.11,24.11,21000.0,20.3075,20.3412,20.3075,20.3075,21000.0
2012-07-13 15:00:00,24.12,24.15,24.1,24.15,15100.0,20.3159,20.3412,20.2991,20.3412,15100.0
2012-07-13 15:05:00,24.14,24.14,24.11,24.12,15400.0,20.3328,20.3328,20.3075,20.3159,15400.0
2012-07-13 15:10:00,24.12,24.16,24.11,24.12,7800.0,20.3159,20.3496,20.3075,20.3159,7800.0
2012-07-13 15:15:00,24.11,24.11,24.07,24.1,8800.0,20.3075,20.3075,20.2738,20.2991,8800.0
2012-07-13 15:20:00,24.09,24.14,24.09,24.13,13100.0,20.2907,20.3328,20.2907,20.3244,13100.0
2012-07-13 15:25:00,24.14,24.17,24.11,24.17,20300.0,20.3328,20.3581,20.3075,20.3581,20300.0
2012-07-13 15:30:00,24.16,24.2,24.15,24.16,30600.0,20.3496,20.3833,20.3412,20.3496,30600.0
2012-07-13 15:35:00,24.17,24.2,24.16,24.18,20800.0,20.3581,20.3833,20.3496,20.3665,20800.0
2012-07-13 15:40:00,24.18,24.2,24.15,24.19,36600.0,20.3665,20.3833,20.3412,20.3749,36600.0
2012-07-13 15:45:00,24.19,24.19,24.05,24.08,54400.0,20.3749,20.3749,20.257,20.2822,54400.0
2012-07-13 15:50:00,24.07,24.13,24.05,24.1,92400.0,20.2738,20.3244,20.257,20.2991,92400.0
2012-07-13 15:55:00,24.09,24.13,24.08,24.12,79400.0,20.2907,20.3244,20.2822,20.3159,79400.0
2012-07-16 09:30:00,24.1,24.1,24.06,24.06,14200.0,20.2991,20.2991,20.2654,20.2654,14200.0
2012-07-16 09:35:00,24.05,24.13,23.92,23.98,37200.0,20.257,20.3244,20.1475,20.198,37200.0
2012-07-16 09:40:00,23.98,24.0,23.87,23.91,18500.0,20.198,20.2149,20.1054,20.1391,18500.0
2012-07-16 09:45:00,23.92,23.93,23.88,23.88,32500.0,20.1475,20.1559,20.1138,20.1138,32500.0
2012-07-16 09:50:00,23.86,23.9,23.85,23.87,7600.0,20.0969,20.1306,20.0885,20.1054,7600.0
2012-07-16 09:55:00,23.86,23.86,23.77,23.79,4300.0,20.0969,20.0969,20.0211,20.038,4300.0
2012-07-16 10:00:00,23.79,23.82,23.79,23.81,16300.0,20.038,20.0632,20.038,20.0548,16300.0
2012-07-16 10:05:00,23.81,23.82,23.78,23.79,13000.0,20.0548,20.0632,20.0296,20.038,13000.0
2012-07-16 10:10:00,23.77,23.8,23.77,23.8,3800.0,20.0211,20.0464,20.0211,20.0464,3800.0
2012-07-16 10:15:00,23.81,23.85,23.79,23.84,12500.0,20.0548,20.0885,20.038,20.0801,12500.0
2012-07-16 10:20:00,23.84,23.89,23.8,23.8,21000.0,20.0801,20.1222,20.0464,20.0464,21000.0
2012-07-16 10:25:00,23.8,23.81,23.79,23.81,4800.0,20.0464,20.0548,20.038,20.0548,4800.0
2012-07-16 10:30:00,23.83,23.92,23.83,23.9,40000.0,20.0717,20.1475,20.0717,20.1306,40000.0
2012-07-16 10:35:00,23.91,23.99,23.91,23.97,24500.0,20.1391,20.2064,20.1391,20.1896,24500.0
2012-07-16 10:40:00,23.97,23.99,23.95,23.98,13500.0,20.1896,20.2064,20.1727,20.198,13500.0
2012-07-16 10:45:00,23.99,24.01,23.98,23.98,9600.0,20.2064,20.2233,20.198,20.198,9600.0
2012-07-16 10:50:00,23.98,23.99,23.97,23.99,4400.0,20.198,20.2064,20.1896,20.2064,4400.0
2012-07-16 10:55:00,23.98,24.07,23.97,24.06,29700.0,20.198,20.2738,20.1896,20.2654,29700.0
2012-07-16 11:00:00,24.07,24.08,24.04,24.07,20500.0,20.2738,20.2822,20.2486,20.2738,20500.0
2012-07-16 11:05:00,24.06,24.13,24.05,24.13,16100.0,20.2654,20.3244,20.257,20.3244,16100.0
2012-07-16 11:10:00,24.12,24.3,24.12,24.24,109400.0,20.3159,20.4675,20.3159,20.417,109400.0
2012-07-16 11:15:00,24.23,24.24,24.16,24.24,8300.0,20.4086,20.417,20.3496,20.417,8300.0
2012-07-16 11:20:00,24.23,24.26,24.21,24.25,4400.0,20.4086,20.4339,20.3917,20.4254,4400.0
2012-07-16 11:25:00,24.24,24.24,24.17,24.17,3700.0,20.417,20.417,20.3581,20.3581,3700.0
2012-07-16 11:30:00,24.18,24.19,24.13,24.13,15600.0,20.3665,20.3749,20.3244,20.3244,15600.0
2012-07-16 11:35:00,24.12,24.16,24.1,24.14,9100.0,20.3159,20.3496,20.2991,20.3328,9100.0
2012-07-16 11:40:00,24.14,24.16,24.11,24.11,5600.0,20.3328,20.3496,20.3075,20.3075,5600.0
2012-07-16 11:45:00,24.11,24.12,24.08,24.09,6900.0,20.3075,20.3159,20.2822,20.2907,6900.0
2012-07-16 11:50:00,24.1,24.1,24.07,24.07,5400.0,20.2991,20.2991,20.2738,20.2738,5400.0
2012-07-16 11:55:00,24.08,24.09,24.06,24.09,3200.0,20.2822,20.2907,20.2654,20.2907,3200.0
2012-07-16 12:00:00,24.1,24.1,24.07,24.07,3000.0,20.2991,20.2991,20.2738,20.2738,3000.0
2012-07-16 12:05:00,24.06,24.06,24.04,24.04,800.0,20.2654,20.2654,20.2486,20.2486,800.0
2012-07-16 12:10:00,24.04,24.06,24.03,24.05,14100.0,20.2486,20.2654,20.2401,20.257,14100.0
2012-07-16 12:15:00,24.05,24.05,23.99,24.01,9100.0,20.257,20.257,20.2064,20.2233,9100.0
2012-07-16 12:20:00,24.01,24.03,24.01,24.03,3400.0,20.2233,20.2401,20.2233,20.2401,3400.0
2012-07-16 12:25:00,24.02,24.02,24.01,24.01,4800.0,20.2317,20.2317,20.2233,20.2233,4800.0
2012-07-16 12:30:00,24.01,24.02,23.95,23.95,6100.0,20.2233,20.2317,20.1727,20.1727,6100.0
2012-07-16 12:35:00,23.95,23.96,23.89,23.93,6200.0,20.1727,20.1812,20.1222,20.1559,6200.0
2012-07-16 12:40:00,23.92,23.93,23.92,23.92,1600.0,20.1475,20.1559,20.1475,20.1475,1600.0
2012-07-16 12:45:00,23.92,23.93,23.92,23.92,1200.0,20.1475,20.1559,20.1475,20.1475,1200.0
2012-07-16 12:50:00,23.93,23.96,23.93,23.95,4400.0,20.1559,20.1812,20.1559,20.1727,4400.0
2012-07-16 12:55:00,23.96,23.97,23.96,23.97,600.0,20.1812,20.1896,20.1812,20.1896,600.0
2012-07-16 13:00:00,23.96,23.99,23.95,23.95,3900.0,20.1812,20.2064,20.1727,20.1727,3900.0
2012-07-16 13:05:00,23.95,23.99,23.95,23.98,4200.0,20.1727,20.2064,20.1727,20.198,4200.0
2012-07-16 13:10:00,23.97,23.97,23.97,23.97,100.0,20.1896,20.1896,20.1896,20.1896,100.0
2012-07-16 13:15:00,23.97,23.98,23.96,23.98,1900.0,20.1896,20.198,20.1812,20.198,1900.0
2012-07-16 13:20:00,23.99,23.99,23.99,23.99,800.0,20.2064,20.2064,20.2064,20.2064,800.0
2012-07-16 13:25:00,23.99,24.03,23.99,24.02,3400.0,20.2064,20.2401,20.2064,20.2317,3400.0
2012-07-16 13:30:00,24.03,24.05,24.03,24.03,3000.0,20.2401,20.257,20.2401,20.2401,3000.0
2012-07-16 13:35:00,24.02,24.04,24.0,24.01,2400.0,20.2317,20.2486,20.2149,20.2233,2400.0
2012-07-16 13:40:00,24.0,24.01,23.97,23.97,5100.0,20.2149,20.2233,20.1896,20.1896,5100.0
2012-07-16 13:45:00,23.97,23.99,23.92,23.96,39600.0,20.1896,20.2064,20.1475,20.1812,39600.0
2012-07-16 13:50:00,23.96,24.03,23.96,24.03,3600.0,20.1812,20.2401,20.1812,20.2401,3600.0
2012-07-16 13:55:00,24.02,24.08,24.02,24.05,6300.0,20.2317,20.2822,20.2317,20.257,6300.0
2012-07-16 14:00:00,24.05,24.07,24.05,24.05,3100.0,20.257,20.2738,20.257,20.257,3100.0
2012-07-16 14:05:00,24.06,24.06,24.05,24.06,1100.0,20.2654,20.2654,20.257,20.2654,1100.0
2012-07-16 14:10:00,24.05,24.1,24.05,24.08,4400.0,20.257,20.2991,20.257,20.2822,4400.0
2012-07-16 14:15:00,24.08,24.12,24.05,24.12,4700.0,20.2822,20.3159,20.257,20.3159,4700.0
2012-07-16 14:20:00,24.12,24.13,24.1,24.11,1400.0,20.3159,20.3244,20.2991,20.3075,1400.0
2012-07-16 14:25:00,24.11,24.12,24.1,24.1,2200.0,20.3075,20.3159,20.2991,20.2991,2200.0
2012-07-16 14:30:00,24.1,24.11,24.07,24.07,3700.0,20.2991,20.3075,20.2738,20.2738,3700.0
2012-07-16 14:35:00,24.07,24.1,24.07,24.08,3800.0,20.2738,20.2991,20.2738,20.2822,3800.0
2012-07-16 14:40:00,24.08,24.09,24.07,24.08,1800.0,20.2822,20.2907,20.2738,20.2822,1800.0
2012-07-16 14:45:00,24.09,24.1,24.08,24.08,4200.0,20.2907,20.2991,20.2822,20.2822,4200.0
2012-07-16 14:50:00,24.09,24.11,24.05,24.08,10100.0,20.2907,20.3075,20.257,20.2822,10100.0
2012-07-16 14:55:00,24.07,24.08,24.06,24.06,5200.0,20.2738,20.2822,20.2654,20.2654,5200.0
2012-07-16 15:00:00,24.06,24.09,24.06,24.09,6000.0,20.2654,20.2907,20.2654,20.2907,6000.0
2012-07-16 15:05:00,24.1,24.1,24.08,24.09,3100.0,20.2991,20.2991,20.2822,20.2907,3100.0
2012-07-16 15:10:00,24.06,24.07,24.06,24.06,2400.0,20.2654,20.2738,20.2654,20.2654,2400.0
2012-07-16 15:15:00,24.06,24.08,24.05,24.05,7400.0,20.2654,20.2822,20.257,20.257,7400.0
2012-07-16 15:20:00,24.06,24.08,24.06,24.08,10000.0,20.2654,20.2822,20.2654,20.2822,10000.0
2012-07-16 15:25:00,24.07,24.07,24.05,24.06,5100.0,20.2738,20.2738,20.257,20.2654,5100.0
2012-07-16 15:30:00,24.06,24.07,24.05,24.07,8400.0,20.2654,20.2738,20.257,20.2738,8400.0
2012-07-16 15:35:00,24.08,24.09,24.04,24.05,25700.0,20.2822,20.2907,20.2486,20.257,25700.0
2012-07-16 15:40:00,24.06,24.1,24.05,24.07,38700.0,20.2654,20.2991,20.257,20.2738,38700.0
2012-07-16 15:45:00,24.07,24.09,24.03,24.07,23500.0,20.2738,20.2907,20.2401,20.2738,23500.0
2012-07-16 15:50:00,24.08,24.11,24.06,24.11,20600.0,20.2822,20.3075,20.2654,20.3075,20600.0
2012-07-16 15:55:00,24.1,24.12,24.06,24.1,43600.0,20.2991,20.3159,20.2654,20.2991,43600.0
2012-07-17 09:30:00,24.35,24.39,24.31,24.38,12200.0,20.5097,20.5434,20.476,20.5349,12200.0
2012-07-17 09:35:00,24.38,24.38,24.3,24.34,16000.0,20.5349,20.5349,20.4675,20.5012,16000.0
2012-07-17 09:40:00,24.34,24.35,24.28,24.28,7400.0,20.5012,20.5097,20.4507,20.4507,7400.0
2012-07-17 09:45:00,24.29,24.31,24.19,24.2,8200.0,20.4591,20.476,20.3749,20.3833,8200.0
2012-07-17 09:50:00,24.2,24.21,24.13,24.14,5400.0,20.3833,20.3917,20.3244,20.3328,5400.0
2012-07-17 09:55:00,24.13,24.21,24.13,24.2,8900.0,20.3244,20.3917,20.3244,20.3833,8900.0
2012-07-17 10:00:00,24.21,24.22,24.1,24.11,48000.0,20.3917,20.4002,20.2991,20.3075,48000.0
2012-07-17 10:05:00,24.1,24.11,24.03,24.1,7400.0,20.2991,20.3075,20.2401,20.2991,7400.0
2012-07-17 10:10:00,24.1,24.12,24.05,24.08,17000.0,20.2991,20.3159,20.257,20.2822,17000.0
2012-07-17 10:15:00,24.08,24.1,24.04,24.07,18800.0,20.2822,20.2991,20.2486,20.2738,18800.0
2012-07-17 10:20:00,24.06,24.1,24.04,24.1,5300.0,20.2654,20.2991,20.2486,20.2991,5300.0
2012-07-17 10:25:00,24.11,24.17,24.11,24.14,5400.0,20.3075,20.3581,20.3075,20.3328,5400.0
2012-07-17 10:30:00,24.12,24.13,24.08,24.1,6300.0,20.3159,20.3244,20.2822,20.2991,6300.0
2012-07-17 10:35:00,24.08,24.08,23.98,24.02,36000.0,20.2822,20.2822,20.198,20.2317,36000.0
2012-07-17 10:40:00,23.99,24.07,23.97,24.02,54000.0,20.2064,20.2738,20.1896,20.2317,54000.0
2012-07-17 10:45:00,24.02,24.02,23.97,23.98,8600.0,20.2317,20.2317,20.1896,20.198,8600.0
2012-07-17 10:50:00,23.99,24.05,23.99,24.04,10100.0,20.2064,20.257,20.2064,20.2486,10100.0
2012-07-17 10:55:00,24.04,24.04,24.0,24.03,5600.0,20.2486,20.2486,20.2149,20.2401,5600.0
2012-07-17 11:00:00,24.02,24.06,24.0,24.06,3400.0,20.2317,20.2654,20.2149,20.2654,3400.0
2012-07-17 11:05:00,24.06,24.12,24.06,24.11,10100.0,20.2654,20.3159,20.2654,20.3075,10100.0
2012-07-17 11:10:00,24.1,24.15,24.1,24.1,6700.0,20.2991,20.3412,20.2991,20.2991,6700.0
2012-07-17 11:15:00,24.1,24.11,24.05,24.06,7200.0,20.2991,20.3075,20.257,20.2654,7200.0
2012-07-17 11:20:00,24.06,24.11,24.06,24.11,16400.0,20.2654,20.3075,20.2654,20.3075,16400.0
2012-07-17 11:25:00,24.09,24.09,24.04,24.05,1500.0,20.2907,20.2907,20.2486,20.257,1500.0
2012-07-17 11:30:00,24.06,24.1,24.06,24.08,2600.0,20.2654,20.2991,20.2654,20.2822,2600.0
2012-07-17 11:35:00,24.1,24.25,24.1,24.23,23200.0,20.2991,20.4254,20.2991,20.4086,23200.0
2012-07-17 11:40:00,24.22,24.24,24.21,24.23,4400.0,20.4002,20.417,20.3917,20.4086,4400.0
2012-07-17 11:45:00,24.26,24.26,24.23,24.23,1700.0,20.4339,20.4339,20.4086,20.4086,1700.0
2012-07-17 11:50:00,24.24,24.24,24.16,24.16,3300.0,20.417,20.417,20.3496,20.3496,3300.0
2012-07-17 11:55:00,24.16,24.26,24.16,24.26,7300.0,20.3496,20.4339,20.3496,20.4339,7300.0
2012-07-17 12:00:00,24.27,24.31,24.26,24.27,6700.0,20.4423,20.476,20.4339,20.4423,6700.0
2012-07-17 12:05:00,24.27,24.32,24.27,24.32,7200.0,20.4423,20.4844,20.4423,20.4844,7200.0
2012-07-17 12:10:00,24.31,24.33,24.3,24.32,21800.0,20.476,20.4928,20.4675,20.4844,21800.0
2012-07-17 12:15:00,24.33,24.35,24.33,24.34,7700.0,20.4928,20.5097,20.4928,20.5012,7700.0
2012-07-17 12:20:00,24.33,24.43,24.33,24.43,12300.0,20.4928,20.577,20.4928,20.577,12300.0
2012-07-17 12:25:00,24.42,24.44,24.4,24.44,13000.0,20.5686,20.5855,20.5518,20.5855,13000.0
2012-07-17 12:30:00,24.43,24.45,24.43,24.43,11700.0,20.577,20.5939,20.577,20.577,11700.0
2012-07-17 12:35:00,24.43,24.46,24.43,24.44,8900.0,20.577,20.6023,20.577,20.5855,8900.0
2012-07-17 12:40:00,24.45,24.46,24.45,24.45,2500.0,20.5939,20.6023,20.5939,20.5939,2500.0
2012-07-17 12:45:00,24.45,24.48,24.44,24.45,3400.0,20.5939,20.6192,20.5855,20.5939,3400.0
2012-07-17 12:50:00,24.45,24.48,24.44,24.46,34500.0,20.5939,20.6192,20.5855,20.6023,34500.0
2012-07-17 12:55:00,24.45,24.47,24.44,24.45,16400.0,20.5939,20.6107,20.5855,20.5939,16400.0
2012-07-17 13:00:00,24.45,24.45,24.43,24.44,8300.0,20.5939,20.5939,20.577,20.5855,8300.0
2012-07-17 13:05:00,24.44,24.46,24.43,24.45,8700.0,20.5855,20.6023,20.577,20.5939,8700.0
2012-07-17 13:10:00,24.44,24.44,24.43,24.44,5400.0,20.5855,20.5855,20.577,20.5855,5400.0
2012-07-17 13:15:00,24.43,24.5,24.43,24.46,15700.0,20.577,20.636,20.577,20.6023,15700.0
2012-07-17 13:20:00,24.46,24.49,24.44,24.49,6300.0,20.6023,20.6276,20.5855,20.6276,6300.0
2012-07-17 13:25:00,24.49,24.53,24.49,24.49,17200.0,20.6276,20.6613,20.6276,20.6276,17200.0
2012-07-17 13:30:00,24.5,24.58,24.5,24.56,9600.0,20.636,20.7034,20.636,20.6865,9600.0
2012-07-17 13:35:00,24.56,24.57,24.53,24.55,8700.0,20.6865,20.695,20.6613,20.6781,8700.0
2012-07-17 13:40:00,24.55,24.56,24.53,24.56,6400.0,20.6781,20.6865,20.6613,20.6865,6400.0
2012-07-17 13:45:00,24.56,24.57,24.55,24.56,2500.0,20.6865,20.695,20.6781,20.6865,2500.0
2012-07-17 13:50:00,24.56,24.57,24.55,24.56,7400.0,20.6865,20.695,20.6781,20.6865,7400.0
2012-07-17 13:55:00,24.57,24.57,24.54,24.55,7700.0,20.695,20.695,20.6697,20.6781,7700.0
2012-07-17 14:00:00,24.55,24.57,24.54,24.56,14700.0,20.6781,20.695,20.6697,20.6865,14700.0
2012-07-17 14:05:00,24.55,24.59,24.55,24.57,13100.0,20.6781,20.7118,20.6781,20.695,13100.0
2012-07-17 14:10:00,24.56,24.59,24.56,24.58,8900.0,20.6865,20.7118,20.6865,20.7034,8900.0
2012-07-17 14:15:00,24.58,24.59,24.58,24.58,19700.0,20.7034,20.7118,20.7034,20.7034,19700.0
2012-07-17 14:20:00,24.58,24.59,24.58,24.58,16900.0,20.7034,20.7118,20.7034,20.7034,16900.0
2012-07-17 14:25:00,24.58,24.58,24.54,24.57,14200.0,20.7034,20.7034,20.6697,20.695,14200.0
2012-07-17 14:30:00,24.57,24.58,24.53,24.55,10300.0,20.695,20.7034,20.6613,20.6781,10300.0
2012-07-17 14:35:00,24.54,24.55,24.52,24.52,5600.0,20.6697,20.6781,20.6529,20.6529,5600.0
2012-07-17 14:40:00,24.53,24.55,24.51,24.55,9500.0,20.6613,20.6781,20.6444,20.6781,9500.0
2012-07-17 14:45:00,24.55,24.58,24.51,24.52,11100.0,20.6781,20.7034,20.6444,20.6529,11100.0
2012-07-17 14:50:00,24.53,24.56,24.52,24.55,4500.0,20.6613,20.6865,20.6529,20.6781,4500.0
2012-07-17 14:55:00,24.56,24.63,24.56,24.59,25500.0,20.6865,20.7455,20.6865,20.7118,25500.0
2012-07-17 15:00:00,24.6,24.6,24.55,24.55,11900.0,20.7202,20.7202,20.6781,20.6781,11900.0
2012-07-17 15:05:00,24.55,24.6,24.54,24.55,24000.0,20.6781,20.7202,20.6697,20.6781,24000.0
2012-07-17 15:10:00,24.55,24.57,24.54,24.55,11500.0,20.6781,20.695,20.6697,20.6781,11500.0
2012-07-17 15:15:00,24.55,24.6,24.55,24.6,20900.0,20.6781,20.7202,20.6781,20.7202,20900.0
2012-07-17 15:20:00,24.59,24.61,24.59,24.6,25700.0,20.7118,20.7287,20.7118,20.7202,25700.0
2012-07-17 15:25:00,24.6,24.61,24.57,24.57,49600.0,20.7202,20.7287,20.695,20.695,49600.0
2012-07-17 15:30:00,24.57,24.58,24.55,24.57,25500.0,20.695,20.7034,20.6781,20.695,25500.0
2012-07-17 15:35:00,24.57,24.58,24.52,24.53,45100.0,20.695,20.7034,20.6529,20.6613,45100.0
2012-07-17 15:40:00,24.54,24.55,24.5,24.5,31200.0,20.6697,20.6781,20.636,20.636,31200.0
2012-07-17 15:45:00,24.5,24.58,24.5,24.55,37000.0,20.636,20.7034,20.636,20.6781,37000.0
2012-07-17 15:50:00,24.56,24.59,24.54,24.55,55400.0,20.6865,20.7118,20.6697,20.6781,55400.0
2012-07-17 15:55:00,24.55,24.58,24.53,24.58,58800.0,20.6781,20.7034,20.6613,20.7034,58800.0
2012-07-18 09:30:00,24.29,24.32,24.24,24.31,45500.0,20.4591,20.4844,20.417,20.476,45500.0
2012-07-18 09:35:00,24.32,24.59,24.32,24.56,35400.0,20.4844,20.7118,20.4844,20.6865,35400.0
2012-07-18 09:40:00,24.55,24.58,24.52,24.53,12900.0,20.6781,20.7034,20.6529,20.6613,12900.0
2012-07-18 09:45:00,24.53,24.6,24.51,24.51,21900.0,20.6613,20.7202,20.6444,20.6444,21900.0
2012-07-18 09:50:00,24.5,24.57,24.36,24.56,22100.0,20.636,20.695,20.5181,20.6865,22100.0
2012-07-18 09:55:00,24.57,24.6,24.51,24.52,14000.0,20.695,20.7202,20.6444,20.6529,14000.0
2012-07-18 10:00:00,24.51,24.6,24.51,24.59,21100.0,20.6444,20.7202,20.6444,20.7118,21100.0
2012-07-18 10:05:00,24.59,24.61,24.57,24.6,16500.0,20.7118,20.7287,20.695,20.7202,16500.0
2012-07-18 10:10:00,24.6,24.65,24.58,24.59,9300.0,20.7202,20.7623,20.7034,20.7118,9300.0
2012-07-18 10:15:00,24.59,24.6,24.58,24.59,5500.0,20.7118,20.7202,20.7034,20.7118,5500.0
2012-07-18 10:20:00,24.59,24.6,24.54,24.58,10300.0,20.7118,20.7202,20.6697,20.7034,10300.0
2012-07-18 10:25:00,24.58,24.66,24.57,24.66,22600.0,20.7034,20.7708,20.695,20.7708,22600.0
2012-07-18 10:30:00,24.67,24.68,24.55,24.55,15400.0,20.7792,20.7876,20.6781,20.6781,15400.0
2012-07-18 10:35:00,24.56,24.58,24.55,24.57,5800.0,20.6865,20.7034,20.6781,20.695,5800.0
2012-07-18 10:40:00,24.58,24.7,24.58,24.7,27900.0,20.7034,20.8045,20.7034,20.8045,27900.0
2012-07-18 10:45:00,24.68,24.68,24.59,24.6,9100.0,20.7876,20.7876,20.7118,20.7202,9100.0
2012-07-18 10:50:00,24.6,24.64,24.6,24.62,6300.0,20.7202,20.7539,20.7202,20.7371,6300.0
2012-07-18 10:55:00,24.62,24.66,24.62,24.64,2800.0,20.7371,20.7708,20.7371,20.7539,2800.0
2012-07-18 11:00:00,24.64,24.64,24.62,24.63,3000.0,20.7539,20.7539,20.7371,20.7455,3000.0
2012-07-18 11:05:00,24.63,24.65,24.6,24.6,19900.0,20.7455,20.7623,20.7202,20.7202,19900.0
2012-07-18 11:10:00,24.6,24.63,24.6,24.61,11700.0,20.7202,20.7455,20.7202,20.7287,11700.0
2012-07-18 11:15:00,24.61,24.65,24.6,24.64,10100.0,20.7287,20.7623,20.7202,20.7539,10100.0
2012-07-18 11:20:00,24.64,24.74,24.64,24.73,10300.0,20.7539,20.8382,20.7539,20.8297,10300.0
2012-07-18 11:25:00,24.72,24.72,24.66,24.67,8200.0,20.8213,20.8213,20.7708,20.7792,8200.0
2012-07-18 11:30:00,24.67,24.7,24.66,24.67,8000.0,20.7792,20.8045,20.7708,20.7792,8000.0
2012-07-18 11:35:00,24.66,24.71,24.65,24.65,7100.0,20.7708,20.8129,20.7623,20.7623,7100.0
2012-07-18 11:40:00,24.64,24.73,24.64,24.72,6500.0,20.7539,20.8297,20.7539,20.8213,6500.0
2012-07-18 11:45:00,24.72,24.74,24.71,24.73,4400.0,20.8213,20.8382,20.8129,20.8297,4400.0
2012-07-18 11:50:00,24.72,24.76,24.72,24.75,9200.0,20.8213,20.855,20.8213,20.8466,9200.0
2012-07-18 11:55:00,24.75,24.76,24.75,24.75,18200.0,20.8466,20.855,20.8466,20.8466,18200.0
2012-07-18 12:00:00,24.75,24.82,24.75,24.81,14000.0,20.8466,20.9055,20.8466,20.8971,14000.0
2012-07-18 12:05:00,24.81,24.86,24.81,24.86,7300.0,20.8971,20.9392,20.8971,20.9392,7300.0
2012-07-18 12:10:00,24.86,24.86,24.84,24.84,3800.0,20.9392,20.9392,20.9224,20.9224,3800.0
2012-07-18 12:15:00,24.83,24.88,24.83,24.88,5400.0,20.914,20.9561,20.914,20.9561,5400.0
2012-07-18 12:20:00,24.87,24.89,24.87,24.88,2400.0,20.9477,20.9645,20.9477,20.9561,2400.0
2012-07-18 12:25:00,24.88,24.88,24.85,24.87,7500.0,20.9561,20.9561,20.9308,20.9477,7500.0
2012-07-18 12:30:00,24.87,24.89,24.86,24.88,8400.0,20.9477,20.9645,20.9392,20.9561,8400.0
2012-07-18 12:35:00,24.88,24.88,24.86,24.88,3800.0,20.9561,20.9561,20.9392,20.9561,3800.0
2012-07-18 12:40:00,24.88,24.89,24.87,24.88,9500.0,20.9561,20.9645,20.9477,20.9561,9500.0
2012-07-18 12:45:00,24.87,24.89,24.87,24.87,2500.0,20.9477,20.9645,20.9477,20.9477,2500.0
2012-07-18 12:50:00,24.87,24.87,24.82,24.84,16000.0,20.9477,20.9477,20.9055,20.9224,16000.0
2012-07-18 12:55:00,24.84,24.87,24.84,24.87,2300.0,20.9224,20.9477,20.9224,20.9477,2300.0
2012-07-18 13:00:00,24.87,24.88,24.81,24.82,7000.0,20.9477,20.9561,20.8971,20.9055,7000.0
2012-07-18 13:05:00,24.83,24.88,24.83,24.87,5000.0,20.914,20.9561,20.914,20.9477,5000.0
2012-07-18 13:10:00,24.87,24.95,24.87,24.91,9500.0,20.9477,21.015,20.9477,20.9813,9500.0
2012-07-18 13:15:00,24.91,24.92,24.87,24.87,4500.0,20.9813,20.9898,20.9477,20.9477,4500.0
2012-07-18 13:20:00,24.86,24.87,24.84,24.84,2200.0,20.9392,20.9477,20.9224,20.9224,2200.0
2012-07-18 13:25:00,24.84,24.84,24.83,24.83,11100.0,20.9224,20.9224,20.914,20.914,11100.0
2012-07-18 13:30:00,24.84,24.95,24.82,24.93,86700.0,20.9224,21.015,20.9055,20.9982,86700.0
2012-07-18 13:35:00,24.92,24.93,24.87,24.87,5400.0,20.9898,20.9982,20.9477,20.9477,5400.0
2012-07-18 13:40:00,24.86,24.86,24.8,24.81,11000.0,20.9392,20.9392,20.8887,20.8971,11000.0
2012-07-18 13:45:00,24.8,24.8,24.76,24.76,4900.0,20.8887,20.8887,20.855,20.855,4900.0
2012-07-18 13:50:00,24.76,24.77,24.71,24.71,12800.0,20.855,20.8634,20.8129,20.8129,12800.0
2012-07-18 13:55:00,24.71,24.73,24.62,24.71,23300.0,20.8129,20.8297,20.7371,20.8129,23300.0
2012-07-18 14:00:00,24.72,24.72,24.67,24.69,15500.0,20.8213,20.8213,20.7792,20.796,15500.0
2012-07-18 14:05:00,24.69,24.7,24.66,24.66,7600.0,20.796,20.8045,20.7708,20.7708,7600.0
2012-07-18 14:10:00,24.65,24.66,24.62,24.62,4900.0,20.7623,20.7708,20.7371,20.7371,4900.0
2012-07-18 14:15:00,24.62,24.74,24.62,24.71,23100.0,20.7371,20.8382,20.7371,20.8129,23100.0
2012-07-18 14:20:00,24.7,24.71,24.65,24.65,8400.0,20.8045,20.8129,20.7623,20.7623,8400.0
2012-07-18 14:25:00,24.65,24.66,24.62,24.63,11100.0,20.7623,20.7708,20.7371,20.7455,11100.0
2012-07-18 14:30:00,24.63,24.66,24.62,24.66,13500.0,20.7455,20.7708,20.7371,20.7708,13500.0
2012-07-18 14:35:00,24.66,24.66,24.59,24.6,13200.0,20.7708,20.7708,20.7118,20.7202,13200.0
2012-07-18 14:40:00,24.59,24.59,24.49,24.53,21600.0,20.7118,20.7118,20.6276,20.6613,21600.0
2012-07-18 14:45:00,24.54,24.54,24.48,24.53,11300.0,20.6697,20.6697,20.6192,20.6613,11300.0
2012-07-18 14:50:00,24.53,24.53,24.49,24.51,9400.0,20.6613,20.6613,20.6276,20.6444,9400.0
2012-07-18 14:55:00,24.53,24.54,24.5,24.52,8200.0,20.6613,20.6697,20.636,20.6529,8200.0
2012-07-18 15:00:00,24.53,24.59,24.53,24.56,11700.0,20.6613,20.7118,20.6613,20.6865,11700.0
2012-07-18 15:05:00,24.55,24.55,24.53,24.53,18700.0,20.6781,20.6781,20.6613,20.6613,18700.0
2012-07-18 15:10:00,24.53,24.57,24.52,24.56,30800.0,20.6613,20.695,20.6529,20.6865,30800.0
2012-07-18 15:15:00,24.56,24.6,24.55,24.59,10700.0,20.6865,20.7202,20.6781,20.7118,10700.0
2012-07-18 15:20:00,24.6,24.64,24.59,24.59,29000.0,20.7202,20.7539,20.7118,20.7118,29000.0
2012-07-18 15:25:00,24.59,24.63,24.58,24.63,35700.0,20.7118,20.7455,20.7034,20.7455,35700.0
2012-07-18 15:30:00,24.63,24.67,24.63,24.67,27500.0,20.7455,20.7792,20.7455,20.7792,27500.0
2012-07-18 15:35:00,24.68,24.68,24.64,24.65,21900.0,20.7876,20.7876,20.7539,20.7623,21900.0
2012-07-18 15:40:00,24.64,24.65,24.61,24.61,25600.0,20.7539,20.7623,20.7287,20.7287,25600.0
2012-07-18 15:45:00,24.62,24.64,24.59,24.6,38600.0,20.7371,20.7539,20.7118,20.7202,38600.0
2012-07-18 15:50:00,24.61,24.63,24.58,24.6,46700.0,20.7287,20.7455,20.7034,20.7202,46700.0
2012-07-18 15:55:00,24.6,24.64,24.6,24.63,75500.0,20.7202,20.7539,20.7202,20.7455,75500.0
2012-07-19 09:30:00,24.67,24.82,24.59,24.77,83800.0,20.7792,20.9055,20.7118,20.8634,83800.0
2012-07-19 09:35:00,24.78,24.84,24.74,24.81,21600.0,20.8718,20.9224,20.8382,20.8971,21600.0
2012-07-19 09:40:00,24.79,24.83,24.74,24.81,14100.0,20.8803,20.914,20.8382,20.8971,14100.0
2012-07-19 09:45:00,24.81,24.82,24.69,24.78,13800.0,20.8971,20.9055,20.796,20.8718,13800.0
2012-07-19 09:50:00,24.78,24.87,24.78,24.87,7500.0,20.8718,20.9477,20.8718,20.9477,7500.0
2012-07-19 09:55:00,24.87,24.88,24.84,24.87,11900.0,20.9477,20.9561,20.9224,20.9477,11900.0
2012-07-19 10:00:00,24.86,24.86,24.74,24.83,10900.0,20.9392,20.9392,20.8382,20.914,10900.0
2012-07-19 10:05:00,24.81,24.82,24.76,24.82,21900.0,20.8971,20.9055,20.855,20.9055,21900.0
2012-07-19 10:10:00,24.82,24.82,24.7,24.79,18600.0,20.9055,20.9055,20.8045,20.8803,18600.0
2012-07-19 10:15:00,24.79,24.8,24.73,24.8,6400.0,20.8803,20.8887,20.8297,20.8887,6400.0
2012-07-19 10:20:00,24.8,24.81,24.77,24.79,5000.0,20.8887,20.8971,20.8634,20.8803,5000.0
2012-07-19 10:25:00,24.77,24.78,24.71,24.77,10400.0,20.8634,20.8718,20.8129,20.8634,10400.0
2012-07-19 10:30:00,24.78,24.82,24.73,24.8,5700.0,20.8718,20.9055,20.8297,20.8887,5700.0
2012-07-19 10:35:00,24.78,24.78,24.74,24.76,5300.0,20.8718,20.8718,20.8382,20.855,5300.0
2012-07-19 10:40:00,24.76,24.83,24.75,24.83,3500.0,20.855,20.914,20.8466,20.914,3500.0
2012-07-19 10:45:00,24.83,24.94,24.82,24.94,19900.0,20.914,21.0066,20.9055,21.0066,19900.0
2012-07-19 10:50:00,24.94,24.95,24.88,24.9,5400.0,21.0066,21.015,20.9561,20.9729,5400.0
2012-07-19 10:55:00,24.9,24.91,24.87,24.88,5200.0,20.9729,20.9813,20.9477,20.9561,5200.0
2012-07-19 11:00:00,24.89,25.07,24.89,24.97,42400.0,20.9645,21.1161,20.9645,21.0319,42400.0
2012-07-19 11:05:00,24.96,24.98,24.91,24.94,17800.0,21.0235,21.0403,20.9813,21.0066,17800.0
2012-07-19 11:10:00,24.95,24.99,24.95,24.99,4500.0,21.015,21.0487,21.015,21.0487,4500.0
2012-07-19 11:15:00,25.01,25.05,25.01,25.04,6500.0,21.0656,21.0993,21.0656,21.0908,6500.0
2012-07-19 11:20:00,25.04,25.1,25.04,25.1,19400.0,21.0908,21.1414,21.0908,21.1414,19400.0
2012-07-19 11:25:00,25.1,25.1,24.95,25.0,16700.0,21.1414,21.1414,21.015,21.0571,16700.0
2012-07-19 11:30:00,25.01,25.02,24.91,24.93,16800.0,21.0656,21.074,20.9813,20.9982,16800.0
2012-07-19 11:35:00,24.95,24.95,24.84,24.85,33500.0,21.015,21.015,20.9224,20.9308,33500.0
2012-07-19 11:40:00,24.86,24.88,24.83,24.85,21700.0,20.9392,20.9561,20.914,20.9308,21700.0
2012-07-19 11:45:00,24.85,24.86,24.81,24.86,7100.0,20.9308,20.9392,20.8971,20.9392,7100.0
2012-07-19 11:50:00,24.88,24.95,24.88,24.95,2900.0,20.9561,21.015,20.9561,21.015,2900.0
2012-07-19 11:55:00,24.95,24.99,24.94,24.97,6700.0,21.015,21.0487,21.0066,21.0319,6700.0
2012-07-19 12:00:00,24.97,25.0,24.97,25.0,3100.0,21.0319,21.0571,21.0319,21.0571,3100.0
2012-07-19 12:05:00,25.01,25.03,24.97,24.98,19800.0,21.0656,21.0824,21.0319,21.0403,19800.0
2012-07-19 12:10:00,24.97,24.99,24.93,24.94,30400.0,21.0319,21.0487,20.9982,21.0066,30400.0
2012-07-19 12:15:00,24.96,25.05,24.94,25.05,10200.0,21.0235,21.0993,21.0066,21.0993,10200.0
2012-07-19 12:20:00,25.04,25.06,25.04,25.04,2700.0,21.0908,21.1077,21.0908,21.0908,2700.0
2012-07-19 12:25:00,25.05,25.09,25.03,25.03,5700.0,21.0993,21.133,21.0824,21.0824,5700.0
2012-07-19 12:30:00,25.02,25.05,25.02,25.02,9000.0,21.074,21.0993,21.074,21.074,9000.0
2012-07-19 12:35:00,25.02,25.06,25.01,25.01,35700.0,21.074,21.1077,21.0656,21.0656,35700.0
2012-07-19 12:40:00,25.01,25.06,24.97,25.06,29800.0,21.0656,21.1077,21.0319,21.1077,29800.0
2012-07-19 12:45:00,25.06,25.08,25.01,25.07,25400.0,21.1077,21.1245,21.0656,21.1161,25400.0
2012-07-19 12:50:00,25.06,25.08,25.02,25.08,13700.0,21.1077,21.1245,21.074,21.1245,13700.0
2012-07-19 12:55:00,25.08,25.1,25.05,25.07,15200.0,21.1245,21.1414,21.0993,21.1161,15200.0
2012-07-19 13:00:00,25.07,25.12,25.07,25.1,5400.0,21.1161,21.1582,21.1161,21.1414,5400.0
2012-07-19 13:05:00,25.11,25.12,25.11,25.12,4200.0,21.1498,21.1582,21.1498,21.1582,4200.0
2012-07-19 13:10:00,25.11,25.13,25.09,25.12,8800.0,21.1498,21.1666,21.133,21.1582,8800.0
2012-07-19 13:15:00,25.13,25.15,25.11,25.12,5700.0,21.1666,21.1835,21.1498,21.1582,5700.0
2012-07-19 13:20:00,25.11,25.17,25.11,25.16,12200.0,21.1498,21.2003,21.1498,21.1919,12200.0
2012-07-19 13:25:00,25.17,25.17,25.1,25.13,9900.0,21.2003,21.2003,21.1414,21.1666,9900.0
2012-07-19 13:30:00,25.13,25.16,25.11,25.11,5100.0,21.1666,21.1919,21.1498,21.1498,5100.0
2012-07-19 13:35:00,25.12,25.12,24.99,25.01,34700.0,21.1582,21.1582,21.0487,21.0656,34700.0
2012-07-19 13:40:00,25.02,25.04,24.98,25.0,7900.0,21.074,21.0908,21.0403,21.0571,7900.0
2012-07-19 13:45:00,24.98,24.98,24.87,24.9,11400.0,21.0403,21.0403,20.9477,20.9729,11400.0
2012-07-19 13:50:00,24.92,24.93,24.91,24.91,4400.0,20.9898,20.9982,20.9813,20.9813,4400.0
2012-07-19 13:55:00,24.92,24.92,24.83,24.91,11000.0,20.9898,20.9898,20.914,20.9813,11000.0
2012-07-19 14:00:00,24.92,24.97,24.86,24.92,13000.0,20.9898,21.0319,20.9392,20.9898,13000.0
2012-07-19 14:05:00,24.91,24.93,24.88,24.92,6800.0,20.9813,20.9982,20.9561,20.9898,6800.0
2012-07-19 14:10:00,24.93,24.97,24.91,24.97,4100.0,20.9982,21.0319,20.9813,21.0319,4100.0
2012-07-19 14:15:00,24.97,25.0,24.94,24.94,9700.0,21.0319,21.0571,21.0066,21.0066,9700.0
2012-07-19 14:20:00,24.95,24.95,24.89,24.9,7300.0,21.015,21.015,20.9645,20.9729,7300.0
2012-07-19 14:25:00,24.9,24.93,24.87,24.93,10200.0,20.9729,20.9982,20.9477,20.9982,10200.0
2012-07-19 14:30:00,24.92,24.96,24.89,24.95,10800.0,20.9898,21.0235,20.9645,21.015,10800.0
2012-07-19 14:35:00,24.95,25.03,24.95,24.98,8000.0,21.015,21.0824,21.015,21.0403,8000.0
2012-07-19 14:40:00,25.0,25.01,24.94,24.94,19100.0,21.0571,21.0656,21.0066,21.0066,19100.0
2012-07-19 14:45:00,24.93,25.01,24.91,24.93,89800.0,20.9982,21.0656,20.9813,20.9982,89800.0
2012-07-19 14:50:00,24.93,24.98,24.92,24.96,7400.0,20.9982,21.0403,20.9898,21.0235,7400.0
2012-07-19 14:55:00,24.96,24.98,24.96,24.97,7200.0,21.0235,21.0403,21.0235,21.0319,7200.0
2012-07-19 15:00:00,24.96,24.97,24.88,24.91,10700.0,21.0235,21.0319,20.9561,20.9813,10700.0
2012-07-19 15:05:00,24.91,24.93,24.89,24.93,4200.0,20.9813,20.9982,20.9645,20.9982,4200.0
2012-07-19 15:10:00,24.93,24.94,24.89,24.93,19500.0,20.9982,21.0066,20.9645,20.9982,19500.0
2012-07-19 15:15:00,24.93,24.95,24.9,24.95,16000.0,20.9982,21.015,20.9729,21.015,16000.0
2012-07-19 15:20:00,24.95,24.97,24.91,24.94,12700.0,21.015,21.0319,20.9813,21.0066,12700.0
2012-07-19 15:25:00,24.94,24.98,24.93,24.96,15300.0,21.0066,21.0403,20.9982,21.0235,15300.0
2012-07-19 15:30:00,24.95,24.98,24.95,24.96,8700.0,21.015,21.0403,21.015,21.0235,8700.0
2012-07-19 15:35:00,24.96,24.99,24.93,24.95,23900.0,21.0235,21.0487,20.9982,21.015,23900.0
2012-07-19 15:40:00,24.96,25.01,24.95,25.0,25700.0,21.0235,21.0656,21.015,21.0571,25700.0
2012-07-19 15:45:00,25.01,25.04,25.0,25.04,21500.0,21.0656,21.0908,21.0571,21.0908,21500.0
2012-07-19 15:50:00,25.04,25.05,24.97,24.98,53100.0,21.0908,21.0993,21.0319,21.0403,53100.0
2012-07-19 15:55:00,24.98,25.05,24.98,25.04,95100.0,21.0403,21.0993,21.0403,21.0908,95100.0
2012-07-20 09:30:00,24.8,24.89,24.65,24.84,75600.0,20.8887,20.9645,20.7623,20.9224,75600.0
2012-07-20 09:35:00,24.85,24.99,24.79,24.96,35300.0,20.9308,21.0487,20.8803,21.0235,35300.0
2012-07-20 09:40:00,24.96,25.03,24.81,24.82,31200.0,21.0235,21.0824,20.8971,20.9055,31200.0
2012-07-20 09:45:00,24.83,24.85,24.69,24.75,35900.0,20.914,20.9308,20.796,20.8466,35900.0
2012-07-20 09:50:00,24.75,24.81,24.7,24.81,25800.0,20.8466,20.8971,20.8045,20.8971,25800.0
2012-07-20 09:55:00,24.79,24.85,24.74,24.85,21600.0,20.8803,20.9308,20.8382,20.9308,21600.0
2012-07-20 10:00:00,24.84,24.84,24.76,24.77,24300.0,20.9224,20.9224,20.855,20.8634,24300.0
2012-07-20 10:05:00,24.77,24.86,24.75,24.81,44700.0,20.8634,20.9392,20.8466,20.8971,44700.0
2012-07-20 10:10:00,24.81,24.82,24.71,24.72,92000.0,20.8971,20.9055,20.8129,20.8213,92000.0
2012-07-20 10:15:00,24.72,24.77,24.69,24.77,9200.0,20.8213,20.8634,20.796,20.8634,9200.0
2012-07-20 10:20:00,24.77,24.77,24.66,24.68,11900.0,20.8634,20.8634,20.7708,20.7876,11900.0
2012-07-20 10:25:00,24.67,24.67,24.64,24.64,13700.0,20.7792,20.7792,20.7539,20.7539,13700.0
2012-07-20 10:30:00,24.63,24.65,24.61,24.61,38600.0,20.7455,20.7623,20.7287,20.7287,38600.0
2012-07-20 10:35:00,24.6,24.6,24.51,24.51,10300.0,20.7202,20.7202,20.6444,20.6444,10300.0
2012-07-20 10:40:00,24.53,24.56,24.5,24.55,12900.0,20.6613,20.6865,20.636,20.6781,12900.0
2012-07-20 10:45:00,24.56,24.56,24.54,24.56,8300.0,20.6865,20.6865,20.6697,20.6865,8300.0
2012-07-20 10:50:00,24.56,24.6,24.55,24.6,11000.0,20.6865,20.7202,20.6781,20.7202,11000.0
2012-07-20 10:55:00,24.59,24.6,24.58,24.58,3200.0,20.7118,20.7202,20.7034,20.7034,3200.0
2012-07-20 11:00:00,24.58,24.66,24.57,24.64,11600.0,20.7034,20.7708,20.695,20.7539,11600.0
2012-07-20 11:05:00,24.64,24.67,24.62,24.62,4800.0,20.7539,20.7792,20.7371,20.7371,4800.0
2012-07-20 11:10:00,24.62,24.62,24.58,24.6,7500.0,20.7371,20.7371,20.7034,20.7202,7500.0
2012-07-20 11:15:00,24.6,24.62,24.55,24.57,22200.0,20.7202,20.7371,20.6781,20.695,22200.0
2012-07-20 11:20:00,24.56,24.6,24.55,24.56,25100.0,20.6865,20.7202,20.6781,20.6865,25100.0
2012-07-20 11:25:00,24.57,24.57,24.54,24.55,4300.0,20.695,20.695,20.6697,20.6781,4300.0
2012-07-20 11:30:00,24.54,24.55,24.52,24.54,1800.0,20.6697,20.6781,20.6529,20.6697,1800.0
2012-07-20 11:35:00,24.53,24.54,24.5,24.54,7100.0,20.6613,20.6697,20.636,20.6697,7100.0
2012-07-20 11:40:00,24.54,24.55,24.53,24.54,8600.0,20.6697,20.6781,20.6613,20.6697,8600.0
2012-07-20 11:45:00,24.54,24.59,24.53,24.59,9000.0,20.6697,20.7118,20.6613,20.7118,9000.0
2012-07-20 11:50:00,24.59,24.59,24.57,24.58,3900.0,20.7118,20.7118,20.695,20.7034,3900.0
2012-07-20 11:55:00,24.57,24.58,24.56,24.58,5800.0,20.695,20.7034,20.6865,20.7034,5800.0
2012-07-20 12:00:00,24.57,24.57,24.54,24.55,5700.0,20.695,20.695,20.6697,20.6781,5700.0
2012-07-20 12:05:00,24.54,24.55,24.53,24.55,9900.0,20.6697,20.6781,20.6613,20.6781,9900.0
2012-07-20 12:10:00,24.54,24.55,24.5,24.52,7800.0,20.6697,20.6781,20.636,20.6529,7800.0
2012-07-20 12:15:00,24.52,24.54,24.5,24.5,7400.0,20.6529,20.6697,20.636,20.636,7400.0
2012-07-20 12:20:00,24.5,24.52,24.48,24.5,9800.0,20.636,20.6529,20.6192,20.636,9800.0
2012-07-20 12:25:00,24.49,24.51,24.47,24.5,5100.0,20.6276,20.6444,20.6107,20.636,5100.0
2012-07-20 12:30:00,24.48,24.49,24.46,24.46,23600.0,20.6192,20.6276,20.6023,20.6023,23600.0
2012-07-20 12:35:00,24.45,24.49,24.44,24.49,6900.0,20.5939,20.6276,20.5855,20.6276,6900.0
2012-07-20 12:40:00,24.49,24.49,24.47,24.48,3700.0,20.6276,20.6276,20.6107,20.6192,3700.0
2012-07-20 12:45:00,24.48,24.49,24.48,24.49,3100.0,20.6192,20.6276,20.6192,20.6276,3100.0
2012-07-20 12:50:00,24.49,24.55,24.48,24.54,12300.0,20.6276,20.6781,20.6192,20.6697,12300.0
2012-07-20 12:55:00,24.53,24.56,24.53,24.54,5500.0,20.6613,20.6865,20.6613,20.6697,5500.0
2012-07-20 13:00:00,24.54,24.58,24.53,24.53,16000.0,20.6697,20.7034,20.6613,20.6613,16000.0
2012-07-20 13:05:00,24.54,24.56,24.52,24.52,2500.0,20.6697,20.6865,20.6529,20.6529,2500.0
2012-07-20 13:10:00,24.54,24.55,24.51,24.53,4900.0,20.6697,20.6781,20.6444,20.6613,4900.0
2012-07-20 13:15:00,24.53,24.55,24.52,24.52,4200.0,20.6613,20.6781,20.6529,20.6529,4200.0
2012-07-20 13:20:00,24.53,24.53,24.5,24.51,5600.0,20.6613,20.6613,20.636,20.6444,5600.0
2012-07-20 13:25:00,24.52,24.55,24.51,24.54,6900.0,20.6529,20.6781,20.6444,20.6697,6900.0
2012-07-20 13:30:00,24.55,24.58,24.5,24.5,11400.0,20.6781,20.7034,20.636,20.636,11400.0
2012-07-20 13:35:00,24.51,24.54,24.5,24.53,5000.0,20.6444,20.6697,20.636,20.6613,5000.0
2012-07-20 13:40:00,24.53,24.55,24.52,24.54,9000.0,20.6613,20.6781,20.6529,20.6697,9000.0
2012-07-20 13:45:00,24.53,24.54,24.51,24.51,2600.0,20.6613,20.6697,20.6444,20.6444,2600.0
2012-07-20 13:50:00,24.5,24.54,24.49,24.53,5300.0,20.636,20.6697,20.6276,20.6613,5300.0
2012-07-20 13:55:00,24.53,24.56,24.53,24.56,8600.0,20.6613,20.6865,20.6613,20.6865,8600.0
2012-07-20 14:00:00,24.57,24.57,24.55,24.56,6000.0,20.695,20.695,20.6781,20.6865,6000.0
2012-07-20 14:05:00,24.55,24.59,24.54,24.59,45300.0,20.6781,20.7118,20.6697,20.7118,45300.0
2012-07-20 14:10:00,24.59,24.59,24.55,24.55,52700.0,20.7118,20.7118,20.6781,20.6781,52700.0
2012-07-20 14:15:00,24.55,24.58,24.54,24.57,13600.0,20.6781,20.7034,20.6697,20.695,13600.0
2012-07-20 14:20:00,24.57,24.57,24.5,24.52,4000.0,20.695,20.695,20.636,20.6529,4000.0
2012-07-20 14:25:00,24.52,24.53,24.49,24.5,1500.0,20.6529,20.6613,20.6276,20.636,1500.0
2012-07-20 14:30:00,24.5,24.51,24.48,24.51,9700.0,20.636,20.6444,20.6192,20.6444,9700.0
2012-07-20 14:35:00,24.51,24.51,24.44,24.46,6800.0,20.6444,20.6444,20.5855,20.6023,6800.0
2012-07-20 14:40:00,24.45,24.45,24.4,24.45,26500.0,20.5939,20.5939,20.5518,20.5939,26500.0
2012-07-20 14:45:00,24.45,24.47,24.44,24.45,6100.0,20.5939,20.6107,20.5855,20.5939,6100.0
2012-07-20 14:50:00,24.46,24.48,24.45,24.46,10100.0,20.6023,20.6192,20.5939,20.6023,10100.0
2012-07-20 14:55:00,24.46,24.49,24.45,24.46,7800.0,20.6023,20.6276,20.5939,20.6023,7800.0
2012-07-20 15:00:00,24.46,24.47,24.44,24.46,18400.0,20.6023,20.6107,20.5855,20.6023,18400.0
2012-07-20 15:05:00,24.46,24.5,24.43,24.49,8000.0,20.6023,20.636,20.577,20.6276,8000.0
2012-07-20 15:10:00,24.49,24.5,24.45,24.46,9000.0,20.6276,20.636,20.5939,20.6023,9000.0
2012-07-20 15:15:00,24.46,24.49,24.46,24.49,13300.0,20.6023,20.6276,20.6023,20.6276,13300.0
2012-07-20 15:20:00,24.48,24.49,24.46,24.49,16200.0,20.6192,20.6276,20.6023,20.6276,16200.0
2012-07-20 15:25:00,24.48,24.48,24.44,24.45,15600.0,20.6192,20.6192,20.5855,20.5939,15600.0
2012-07-20 15:30:00,24.46,24.47,24.43,24.45,35800.0,20.6023,20.6107,20.577,20.5939,35800.0
2012-07-20 15:35:00,24.45,24.49,24.44,24.45,35400.0,20.5939,20.6276,20.5855,20.5939,35400.0
2012-07-20 15:40:00,24.45,24.47,24.41,24.42,68100.0,20.5939,20.6107,20.5602,20.5686,68100.0
2012-07-20 15:45:00,24.42,24.44,24.36,24.36,57300.0,20.5686,20.5855,20.5181,20.5181,57300.0
2012-07-20 15:50:00,24.36,24.4,24.36,24.37,90100.0,20.5181,20.5518,20.5181,20.5265,90100.0
2012-07-20 15:55:00,24.36,24.42,24.36,24.42,132900.0,20.5181,20.5686,20.5181,20.5686,132900.0
2012-07-23 09:30:00,23.78,23.78,23.6,23.6,51200.0,20.0296,20.0296,19.8779,19.8779,51200.0
2012-07-23 09:35:00,23.61,23.7,23.57,23.66,24000.0,19.8864,19.9622,19.8527,19.9285,24000.0
2012-07-23 09:40:00,23.66,23.73,23.62,23.65,33900.0,19.9285,19.9874,19.8948,19.9201,33900.0
2012-07-23 09:45:00,23.65,23.66,23.58,23.66,23100.0,19.9201,19.9285,19.8611,19.9285,23100.0
2012-07-23 09:50:00,23.66,23.76,23.63,23.75,20100.0,19.9285,20.0127,19.9032,20.0043,20100.0
2012-07-23 09:55:00,23.75,23.82,23.75,23.79,14100.0,20.0043,20.0632,20.0043,20.038,14100.0
2012-07-23 10:00:00,23.8,23.82,23.7,23.7,19300.0,20.0464,20.0632,19.9622,19.9622,19300.0
2012-07-23 10:05:00,23.7,23.76,23.69,23.69,19800.0,19.9622,20.0127,19.9538,19.9538,19800.0
2012-07-23 10:10:00,23.69,23.73,23.68,23.71,25100.0,19.9538,19.9874,19.9453,19.9706,25100.0
2012-07-23 10:15:00,23.71,23.8,23.7,23.78,29400.0,19.9706,20.0464,19.9622,20.0296,29400.0
2012-07-23 10:20:00,23.79,23.82,23.73,23.8,25000.0,20.038,20.0632,19.9874,20.0464,25000.0
2012-07-23 10:25:00,23.8,23.8,23.74,23.78,41900.0,20.0464,20.0464,19.9959,20.0296,41900.0
2012-07-23 10:30:00,23.78,23.79,23.74,23.75,35400.0,20.0296,20.038,19.9959,20.0043,35400.0
2012-07-23 10:35:00,23.75,23.85,23.73,23.84,16300.0,20.0043,20.0885,19.9874,20.0801,16300.0
2012-07-23 10:40:00,23.84,23.93,23.84,23.93,19400.0,20.0801,20.1559,20.0801,20.1559,19400.0
2012-07-23 10:45:00,23.92,23.93,23.88,23.91,31000.0,20.1475,20.1559,20.1138,20.1391,31000.0
2012-07-23 10:50:00,23.9,23.92,23.84,23.92,21300.0,20.1306,20.1475,20.0801,20.1475,21300.0
2012-07-23 10:55:00,23.92,23.93,23.82,23.82,9400.0,20.1475,20.1559,20.0632,20.0632,9400.0
2012-07-23 11:00:00,23.83,23.86,23.8,23.86,6900.0,20.0717,20.0969,20.0464,20.0969,6900.0
2012-07-23 11:05:00,23.86,23.9,23.84,23.9,16700.0,20.0969,20.1306,20.0801,20.1306,16700.0
2012-07-23 11:10:00,23.9,23.93,23.86,23.86,18100.0,20.1306,20.1559,20.0969,20.0969,18100.0
2012-07-23 11:15:00,23.87,23.88,23.83,23.83,9500.0,20.1054,20.1138,20.0717,20.0717,9500.0
2012-07-23 11:20:00,23.82,23.85,23.75,23.75,27400.0,20.0632,20.0885,20.0043,20.0043,27400.0
2012-07-23 11:25:00,23.76,23.87,23.75,23.86,37900.0,20.0127,20.1054,20.0043,20.0969,37900.0
2012-07-23 11:30:00,23.86,23.87,23.79,23.79,11100.0,20.0969,20.1054,20.038,20.038,11100.0
2012-07-23 11:35:00,23.79,23.82,23.77,23.8,9000.0,20.038,20.0632,20.0211,20.0464,9000.0
2012-07-23 11:40:00,23.79,23.85,23.79,23.81,9800.0,20.038,20.0885,20.038,20.0548,9800.0
2012-07-23 11:45:00,23.82,23.83,23.8,23.82,2900.0,20.0632,20.0717,20.0464,20.0632,2900.0
2012-07-23 11:50:00,23.82,23.89,23.82,23.89,6400.0,20.0632,20.1222,20.0632,20.1222,6400.0
2012-07-23 11:55:00,23.89,23.89,23.84,23.84,4100.0,20.1222,20.1222,20.0801,20.0801,4100.0
2012-07-23 12:00:00,23.85,23.86,23.85,23.85,2300.0,20.0885,20.0969,20.0885,20.0885,2300.0
2012-07-23 12:05:00,23.83,23.84,23.79,23.81,5900.0,20.0717,20.0801,20.038,20.0548,5900.0
2012-07-23 12:10:00,23.79,23.82,23.75,23.77,8500.0,20.038,20.0632,20.0043,20.0211,8500.0
2012-07-23 12:15:00,23.77,23.78,23.73,23.74,5900.0,20.0211,20.0296,19.9874,19.9959,5900.0
2012-07-23 12:20:00,23.74,23.84,23.74,23.8,20100.0,19.9959,20.0801,19.9959,20.0464,20100.0
2012-07-23 12:25:00,23.8,23.8,23.72,23.72,6400.0,20.0464,20.0464,19.979,19.979,6400.0
2012-07-23 12:30:00,23.72,23.76,23.69,23.75,61200.0,19.979,20.0127,19.9538,20.0043,61200.0
2012-07-23 12:35:00,23.75,23.82,23.75,23.81,13300.0,20.0043,20.0632,20.0043,20.0548,13300.0
2012-07-23 12:40:00,23.82,23.83,23.77,23.77,14500.0,20.0632,20.0717,20.0211,20.0211,14500.0
2012-07-23 12:45:00,23.77,23.83,23.77,23.83,5100.0,20.0211,20.0717,20.0211,20.0717,5100.0
2012-07-23 12:50:00,23.81,23.85,23.8,23.84,6800.0,20.0548,20.0885,20.0464,20.0801,6800.0
2012-07-23 12:55:00,23.84,23.86,23.83,23.85,9300.0,20.0801,20.0969,20.0717,20.0885,9300.0
2012-07-23 13:00:00,23.87,23.87,23.83,23.83,8000.0,20.1054,20.1054,20.0717,20.0717,8000.0
2012-07-23 13:05:00,23.83,23.86,23.82,23.85,8500.0,20.0717,20.0969,20.0632,20.0885,8500.0
2012-07-23 13:10:00,23.84,23.84,23.81,23.82,5300.0,20.0801,20.0801,20.0548,20.0632,5300.0
2012-07-23 13:15:00,23.82,23.86,23.82,23.85,5900.0,20.0632,20.0969,20.0632,20.0885,5900.0
2012-07-23 13:20:00,23.85,23.85,23.83,23.84,5400.0,20.0885,20.0885,20.0717,20.0801,5400.0
2012-07-23 13:25:00,23.85,23.87,23.85,23.85,2200.0,20.0885,20.1054,20.0885,20.0885,2200.0
2012-07-23 13:30:00,23.86,23.87,23.85,23.87,6000.0,20.0969,20.1054,20.0885,20.1054,6000.0
2012-07-23 13:35:00,23.87,23.87,23.82,23.83,9500.0,20.1054,20.1054,20.0632,20.0717,9500.0
2012-07-23 13:40:00,23.82,23.85,23.81,23.82,4600.0,20.0632,20.0885,20.0548,20.0632,4600.0
2012-07-23 13:45:00,23.82,23.83,23.81,23.83,6700.0,20.0632,20.0717,20.0548,20.0717,6700.0
2012-07-23 13:50:00,23.83,23.83,23.82,23.82,2900.0,20.0717,20.0717,20.0632,20.0632,2900.0
2012-07-23 13:55:00,23.82,23.86,23.82,23.84,10200.0,20.0632,20.0969,20.0632,20.0801,10200.0
2012-07-23 14:00:00,23.84,23.86,23.82,23.83,6200.0,20.0801,20.0969,20.0632,20.0717,6200.0
2012-07-23 14:05:00,23.84,23.87,23.83,23.83,10800.0,20.0801,20.1054,20.0717,20.0717,10800.0
2012-07-23 14:10:00,23.84,23.86,23.83,23.83,7400.0,20.0801,20.0969,20.0717,20.0717,7400.0
2012-07-23 14:15:00,23.82,23.86,23.82,23.83,7600.0,20.0632,20.0969,20.0632,20.0717,7600.0
2012-07-23 14:20:00,23.84,23.85,23.77,23.77,50100.0,20.0801,20.0885,20.0211,20.0211,50100.0
2012-07-23 14:25:00,23.76,23.77,23.74,23.76,9500.0,20.0127,20.0211,19.9959,20.0127,9500.0
2012-07-23 14:30:00,23.76,23.8,23.72,23.74,21900.0,20.0127,20.0464,19.979,19.9959,21900.0
2012-07-23 14:35:00,23.75,23.75,23.72,23.74,16100.0,20.0043,20.0043,19.979,19.9959,16100.0
2012-07-23 14:40:00,23.75,23.76,23.66,23.66,24300.0,20.0043,20.0127,19.9285,19.9285,24300.0
2012-07-23 14:45:00,23.66,23.68,23.64,23.67,16000.0,19.9285,19.9453,19.9116,19.9369,16000.0
2012-07-23 14:50:00,23.67,23.67,23.64,23.64,7300.0,19.9369,19.9369,19.9116,19.9116,7300.0
2012-07-23 14:55:00,23.65,23.65,23.63,23.64,13400.0,19.9201,19.9201,19.9032,19.9116,13400.0
2012-07-23 15:00:00,23.64,23.65,23.62,23.62,29600.0,19.9116,19.9201,19.8948,19.8948,29600.0
2012-07-23 15:05:00,23.63,23.68,23.6,23.67,28700.0,19.9032,19.9453,19.8779,19.9369,28700.0
2012-07-23 15:10:00,23.66,23.66,23.61,23.62,20000.0,19.9285,19.9285,19.8864,19.8948,20000.0
2012-07-23 15:15:00,23.62,23.72,23.62,23.72,25200.0,19.8948,19.979,19.8948,19.979,25200.0
2012-07-23 15:20:00,23.72,23.78,23.72,23.78,21200.0,19.979,20.0296,19.979,20.0296,21200.0
2012-07-23 15:25:00,23.78,23.85,23.77,23.84,38600.0,20.0296,20.0885,20.0211,20.0801,38600.0
2012-07-23 15:30:00,23.84,23.86,23.81,23.82,18600.0,20.0801,20.0969,20.0548,20.0632,18600.0
2012-07-23 15:35:00,23.82,23.86,23.81,23.85,41400.0,20.0632,20.0969,20.0548,20.0885,41400.0
2012-07-23 15:40:00,23.85,23.92,23.85,23.9,100000.0,20.0885,20.1475,20.0885,20.1306,100000.0
2012-07-23 15:45:00,23.91,24.01,23.9,24.0,102000.0,20.1391,20.2233,20.1306,20.2149,102000.0
2012-07-23 15:50:00,24.0,24.02,23.9,23.96,134000.0,20.2149,20.2317,20.1306,20.1812,134000.0
2012-07-23 15:55:00,23.97,23.98,23.91,23.92,94900.0,20.1896,20.198,20.1391,20.1475,94900.0
2012-07-24 09:30:00,23.83,23.87,23.78,23.78,36600.0,20.0717,20.1054,20.0296,20.0296,36600.0
2012-07-24 09:35:00,23.78,23.84,23.77,23.79,9500.0,20.0296,20.0801,20.0211,20.038,9500.0
2012-07-24 09:40:00,23.77,23.89,23.75,23.89,38300.0,20.0211,20.1222,20.0043,20.1222,38300.0
2012-07-24 09:45:00,23.89,23.99,23.86,23.87,12000.0,20.1222,20.2064,20.0969,20.1054,12000.0
2012-07-24 09:50:00,23.87,23.91,23.82,23.87,17100.0,20.1054,20.1391,20.0632,20.1054,17100.0
2012-07-24 09:55:00,23.86,23.99,23.86,23.94,10200.0,20.0969,20.2064,20.0969,20.1643,10200.0
2012-07-24 10:00:00,23.92,23.95,23.85,23.85,12600.0,20.1475,20.1727,20.0885,20.0885,12600.0
2012-07-24 10:05:00,23.85,23.92,23.84,23.92,13200.0,20.0885,20.1475,20.0801,20.1475,13200.0
2012-07-24 10:10:00,23.92,23.98,23.9,23.91,17200.0,20.1475,20.198,20.1306,20.1391,17200.0
2012-07-24 10:15:00,23.91,23.92,23.85,23.87,13600.0,20.1391,20.1475,20.0885,20.1054,13600.0
2012-07-24 10:20:00,23.86,23.92,23.85,23.92,98700.0,20.0969,20.1475,20.0885,20.1475,98700.0
2012-07-24 10:25:00,23.92,23.92,23.88,23.89,165500.0,20.1475,20.1475,20.1138,20.1222,165500.0
2012-07-24 10:30:00,23.89,23.94,23.85,23.93,38400.0,20.1222,20.1643,20.0885,20.1559,38400.0
2012-07-24 10:35:00,23.93,23.98,23.91,23.97,8400.0,20.1559,20.198,20.1391,20.1896,8400.0
2012-07-24 10:40:00,23.95,23.95,23.92,23.92,8300.0,20.1727,20.1727,20.1475,20.1475,8300.0
2012-07-24 10:45:00,23.93,23.93,23.88,23.9,9300.0,20.1559,20.1559,20.1138,20.1306,9300.0
2012-07-24 10:50:00,23.89,23.95,23.86,23.93,55200.0,20.1222,20.1727,20.0969,20.1559,55200.0
2012-07-24 10:55:00,23.94,23.95,23.91,23.94,25000.0,20.1643,20.1727,20.1391,20.1643,25000.0
2012-07-24 11:00:00,23.94,23.95,23.89,23.94,11500.0,20.1643,20.1727,20.1222,20.1643,11500.0
2012-07-24 11:05:00,23.94,23.95,23.91,23.92,5800.0,20.1643,20.1727,20.1391,20.1475,5800.0
2012-07-24 11:10:00,23.93,23.94,23.91,23.93,5100.0,20.1559,20.1643,20.1391,20.1559,5100.0
2012-07-24 11:15:00,23.92,24.01,23.92,24.01,9700.0,20.1475,20.2233,20.1475,20.2233,9700.0
2012-07-24 11:20:00,24.01,24.08,24.0,24.07,7200.0,20.2233,20.2822,20.2149,20.2738,7200.0
2012-07-24 11:25:00,24.07,24.07,23.98,23.99,28500.0,20.2738,20.2738,20.198,20.2064,28500.0
2012-07-24 11:30:00,23.98,24.0,23.92,23.92,6300.0,20.198,20.2149,20.1475,20.1475,6300.0
2012-07-24 11:35:00,23.91,23.94,23.85,23.86,27300.0,20.1391,20.1643,20.0885,20.0969,27300.0
2012-07-24 11:40:00,23.85,23.87,23.84,23.84,7900.0,20.0885,20.1054,20.0801,20.0801,7900.0
2012-07-24 11:45:00,23.85,23.89,23.85,23.88,7700.0,20.0885,20.1222,20.0885,20.1138,7700.0
2012-07-24 11:50:00,23.88,23.89,23.86,23.89,7700.0,20.1138,20.1222,20.0969,20.1222,7700.0
2012-07-24 11:55:00,23.89,23.91,23.85,23.86,36900.0,20.1222,20.1391,20.0885,20.0969,36900.0
2012-07-24 12:00:00,23.85,23.86,23.76,23.77,31800.0,20.0885,20.0969,20.0127,20.0211,31800.0
2012-07-24 12:05:00,23.77,23.82,23.77,23.82,17700.0,20.0211,20.0632,20.0211,20.0632,17700.0
2012-07-24 12:10:00,23.82,23.83,23.79,23.79,23600.0,20.0632,20.0717,20.038,20.038,23600.0
2012-07-24 12:15:00,23.79,23.82,23.79,23.79,33300.0,20.038,20.0632,20.038,20.038,33300.0
2012-07-24 12:20:00,23.79,23.81,23.78,23.81,19200.0,20.038,20.0548,20.0296,20.0548,19200.0
2012-07-24 12:25:00,23.8,23.82,23.79,23.81,10600.0,20.0464,20.0632,20.038,20.0548,10600.0
2012-07-24 12:30:00,23.8,23.83,23.79,23.83,21000.0,20.0464,20.0717,20.038,20.0717,21000.0
2012-07-24 12:35:00,23.83,23.92,23.81,23.92,13200.0,20.0717,20.1475,20.0548,20.1475,13200.0
2012-07-24 12:40:00,23.92,23.92,23.87,23.9,11400.0,20.1475,20.1475,20.1054,20.1306,11400.0
2012-07-24 12:45:00,23.92,23.93,23.89,23.9,9500.0,20.1475,20.1559,20.1222,20.1306,9500.0
2012-07-24 12:50:00,23.9,23.93,23.87,23.92,24600.0,20.1306,20.1559,20.1054,20.1475,24600.0
2012-07-24 12:55:00,23.92,23.97,23.91,23.96,17700.0,20.1475,20.1896,20.1391,20.1812,17700.0
2012-07-24 13:00:00,23.97,23.97,23.91,23.91,24000.0,20.1896,20.1896,20.1391,20.1391,24000.0
2012-07-24 13:05:00,23.91,23.91,23.84,23.85,17500.0,20.1391,20.1391,20.0801,20.0885,17500.0
2012-07-24 13:10:00,23.85,23.89,23.83,23.87,13700.0,20.0885,20.1222,20.0717,20.1054,13700.0
2012-07-24 13:15:00,23.86,23.86,23.81,23.82,21700.0,20.0969,20.0969,20.0548,20.0632,21700.0
2012-07-24 13:20:00,23.81,23.82,23.81,23.81,12200.0,20.0548,20.0632,20.0548,20.0548,12200.0
2012-07-24 13:25:00,23.82,23.86,23.81,23.84,36000.0,20.0632,20.0969,20.0548,20.0801,36000.0
2012-07-24 13:30:00,23.84,23.87,23.81,23.85,20200.0,20.0801,20.1054,20.0548,20.0885,20200.0
2012-07-24 13:35:00,23.85,23.87,23.82,23.83,15800.0,20.0885,20.1054,20.0632,20.0717,15800.0
2012-07-24 13:40:00,23.84,23.85,23.83,23.84,13400.0,20.0801,20.0885,20.0717,20.0801,13400.0
2012-07-24 13:45:00,23.85,23.87,23.84,23.85,26500.0,20.0885,20.1054,20.0801,20.0885,26500.0
2012-07-24 13:50:00,23.86,23.96,23.86,23.91,27900.0,20.0969,20.1812,20.0969,20.1391,27900.0
2012-07-24 13:55:00,23.91,23.91,23.86,23.88,15800.0,20.1391,20.1391,20.0969,20.1138,15800.0
2012-07-24 14:00:00,23.88,23.92,23.88,23.92,28900.0,20.1138,20.1475,20.1138,20.1475,28900.0
2012-07-24 14:05:00,23.92,23.94,23.9,23.92,35300.0,20.1475,20.1643,20.1306,20.1475,35300.0
2012-07-24 14:10:00,23.92,23.96,23.91,23.95,20300.0,20.1475,20.1812,20.1391,20.1727,20300.0
2012-07-24 14:15:00,23.95,23.98,23.94,23.97,21300.0,20.1727,20.198,20.1643,20.1896,21300.0
2012-07-24 14:20:00,23.97,23.98,23.94,23.95,16300.0,20.1896,20.198,20.1643,20.1727,16300.0
2012-07-24 14:25:00,23.94,23.95,23.85,23.91,39000.0,20.1643,20.1727,20.0885,20.1391,39000.0
2012-07-24 14:30:00,23.9,23.91,23.88,23.9,33400.0,20.1306,20.1391,20.1138,20.1306,33400.0
2012-07-24 14:35:00,23.91,23.96,23.89,23.94,31200.0,20.1391,20.1812,20.1222,20.1643,31200.0
2012-07-24 14:40:00,23.95,23.96,23.91,23.95,25200.0,20.1727,20.1812,20.1391,20.1727,25200.0
2012-07-24 14:45:00,23.95,23.95,23.9,23.91,19800.0,20.1727,20.1727,20.1306,20.1391,19800.0
2012-07-24 14:50:00,23.91,23.91,23.87,23.87,43200.0,20.1391,20.1391,20.1054,20.1054,43200.0
2012-07-24 14:55:00,23.87,23.88,23.86,23.86,18800.0,20.1054,20.1138,20.0969,20.0969,18800.0
2012-07-24 15:00:00,23.87,23.87,23.85,23.85,30800.0,20.1054,20.1054,20.0885,20.0885,30800.0
2012-07-24 15:05:00,23.85,23.87,23.84,23.87,55800.0,20.0885,20.1054,20.0801,20.1054,55800.0
2012-07-24 15:10:00,23.86,23.89,23.85,23.89,44200.0,20.0969,20.1222,20.0885,20.1222,44200.0
2012-07-24 15:15:00,23.89,23.91,23.86,23.89,46000.0,20.1222,20.1391,20.0969,20.1222,46000.0
2012-07-24 15:20:00,23.9,23.95,23.87,23.95,33700.0,20.1306,20.1727,20.1054,20.1727,33700.0
2012-07-24 15:25:00,23.94,24.05,23.93,24.04,59700.0,20.1643,20.257,20.1559,20.2486,59700.0
2012-07-24 15:30:00,24.03,24.04,23.99,24.03,70400.0,20.2401,20.2486,20.2064,20.2401,70400.0
2012-07-24 15:35:00,24.04,24.14,24.03,24.14,70900.0,20.2486,20.3328,20.2401,20.3328,70900.0
2012-07-24 15:40:00,24.14,24.14,23.99,24.0,47800.0,20.3328,20.3328,20.2064,20.2149,47800.0
2012-07-24 15:45:00,24.0,24.0,23.92,23.93,97100.0,20.2149,20.2149,20.1475,20.1559,97100.0
2012-07-24 15:50:00,23.94,24.04,23.91,24.02,89900.0,20.1643,20.2486,20.1391,20.2317,89900.0
2012-07-24 15:55:00,24.02,24.06,23.98,24.02,137700.0,20.2317,20.2654,20.198,20.2317,137700.0
2012-07-25 09:30:00,24.16,24.27,24.14,24.15,41200.0,20.3496,20.4423,20.3328,20.3412,41200.0
2012-07-25 09:35:00,24.17,24.25,24.16,24.22,27700.0,20.3581,20.4254,20.3496,20.4002,27700.0
2012-07-25 09:40:00,24.23,24.31,24.21,24.21,27900.0,20.4086,20.476,20.3917,20.3917,27900.0
2012-07-25 09:45:00,24.2,24.2,24.02,24.03,36500.0,20.3833,20.3833,20.2317,20.2401,36500.0
2012-07-25 09:50:00,24.04,24.04,23.9,23.91,27700.0,20.2486,20.2486,20.1306,20.1391,27700.0
2012-07-25 09:55:00,23.92,24.02,23.89,23.99,49000.0,20.1475,20.2317,20.1222,20.2064,49000.0
2012-07-25 10:00:00,23.98,23.98,23.88,23.94,36400.0,20.198,20.198,20.1138,20.1643,36400.0
2012-07-25 10:05:00,23.95,23.96,23.93,23.94,11600.0,20.1727,20.1812,20.1559,20.1643,11600.0
2012-07-25 10:10:00,23.93,23.97,23.92,23.97,22900.0,20.1559,20.1896,20.1475,20.1896,22900.0
2012-07-25 10:15:00,23.96,23.96,23.88,23.93,23200.0,20.1812,20.1812,20.1138,20.1559,23200.0
2012-07-25 10:20:00,23.94,24.0,23.93,23.94,44700.0,20.1643,20.2149,20.1559,20.1643,44700.0
2012-07-25 10:25:00,23.95,23.95,23.85,23.93,9700.0,20.1727,20.1727,20.0885,20.1559,9700.0
2012-07-25 10:30:00,23.92,23.93,23.84,23.84,12800.0,20.1475,20.1559,20.0801,20.0801,12800.0
2012-07-25 10:35:00,23.84,23.9,23.84,23.89,23500.0,20.0801,20.1306,20.0801,20.1222,23500.0
2012-07-25 10:40:00,23.9,23.96,23.89,23.94,11600.0,20.1306,20.1812,20.1222,20.1643,11600.0
2012-07-25 10:45:00,23.95,24.01,23.95,23.99,40300.0,20.1727,20.2233,20.1727,20.2064,40300.0
2012-07-25 10:50:00,23.98,23.98,23.88,23.9,15000.0,20.198,20.198,20.1138,20.1306,15000.0
2012-07-25 10:55:00,23.89,23.89,23.83,23.83,10800.0,20.1222,20.1222,20.0717,20.0717,10800.0
2012-07-25 11:00:00,23.83,23.87,23.81,23.86,11100.0,20.0717,20.1054,20.0548,20.0969,11100.0
2012-07-25 11:05:00,23.86,23.87,23.83,23.85,9100.0,20.0969,20.1054,20.0717,20.0885,9100.0
2012-07-25 11:10:00,23.85,23.9,23.85,23.89,30200.0,20.0885,20.1306,20.0885,20.1222,30200.0
2012-07-25 11:15:00,23.9,23.93,23.86,23.9,62400.0,20.1306,20.1559,20.0969,20.1306,62400.0
2012-07-25 11:20:00,23.91,23.94,23.85,23.85,19400.0,20.1391,20.1643,20.0885,20.0885,19400.0
2012-07-25 11:25:00,23.84,23.89,23.84,23.88,9900.0,20.0801,20.1222,20.0801,20.1138,9900.0
2012-07-25 11:30:00,23.89,23.96,23.89,23.95,19000.0,20.1222,20.1812,20.1222,20.1727,19000.0
2012-07-25 11:35:00,23.94,24.03,23.93,24.03,16700.0,20.1643,20.2401,20.1559,20.2401,16700.0
2012-07-25 11:40:00,24.02,24.03,23.88,23.88,11500.0,20.2317,20.2401,20.1138,20.1138,11500.0
2012-07-25 11:45:00,23.88,23.94,23.88,23.92,11800.0,20.1138,20.1643,20.1138,20.1475,11800.0
2012-07-25 11:50:00,23.91,23.96,23.91,23.95,17700.0,20.1391,20.1812,20.1391,20.1727,17700.0
2012-07-25 11:55:00,23.96,23.96,23.91,23.95,10200.0,20.1812,20.1812,20.1391,20.1727,10200.0
2012-07-25 12:00:00,23.94,23.96,23.9,23.94,18400.0,20.1643,20.1812,20.1306,20.1643,18400.0
2012-07-25 12:05:00,23.94,23.94,23.9,23.93,10800.0,20.1643,20.1643,20.1306,20.1559,10800.0
2012-07-25 12:10:00,23.93,23.96,23.9,23.95,33800.0,20.1559,20.1812,20.1306,20.1727,33800.0
2012-07-25 12:15:00,23.93,23.98,23.92,23.98,21100.0,20.1559,20.198,20.1475,20.198,21100.0
2012-07-25 12:20:00,23.97,24.04,23.93,23.94,23700.0,20.1896,20.2486,20.1559,20.1643,23700.0
2012-07-25 12:25:00,23.94,24.01,23.94,23.98,20600.0,20.1643,20.2233,20.1643,20.198,20600.0
2012-07-25 12:30:00,23.96,24.06,23.95,24.05,14600.0,20.1812,20.2654,20.1727,20.257,14600.0
2012-07-25 12:35:00,24.05,24.09,24.04,24.06,20600.0,20.257,20.2907,20.2486,20.2654,20600.0
2012-07-25 12:40:00,24.08,24.14,24.08,24.14,13400.0,20.2822,20.3328,20.2822,20.3328,13400.0
2012-07-25 12:45:00,24.14,24.23,24.12,24.17,28900.0,20.3328,20.4086,20.3159,20.3581,28900.0
2012-07-25 12:50:00,24.16,24.24,24.15,24.23,15100.0,20.3496,20.417,20.3412,20.4086,15100.0
2012-07-25 12:55:00,24.22,24.23,24.14,24.14,21800.0,20.4002,20.4086,20.3328,20.3328,21800.0
2012-07-25 13:00:00,24.14,24.19,24.13,24.17,19200.0,20.3328,20.3749,20.3244,20.3581,19200.0
2012-07-25 13:05:00,24.16,24.17,24.11,24.11,15500.0,20.3496,20.3581,20.3075,20.3075,15500.0
2012-07-25 13:10:00,24.11,24.18,24.1,24.18,19400.0,20.3075,20.3665,20.2991,20.3665,19400.0
2012-07-25 13:15:00,24.18,24.19,24.14,24.19,61700.0,20.3665,20.3749,20.3328,20.3749,61700.0
2012-07-25 13:20:00,24.19,24.26,24.18,24.24,35900.0,20.3749,20.4339,20.3665,20.417,35900.0
2012-07-25 13:25:00,24.24,24.28,24.2,24.28,30000.0,20.417,20.4507,20.3833,20.4507,30000.0
2012-07-25 13:30:00,24.28,24.33,24.25,24.32,43300.0,20.4507,20.4928,20.4254,20.4844,43300.0
2012-07-25 13:35:00,24.32,24.44,24.32,24.42,33800.0,20.4844,20.5855,20.4844,20.5686,33800.0
2012-07-25 13:40:00,24.4,24.44,24.39,24.43,24800.0,20.5518,20.5855,20.5434,20.577,24800.0
2012-07-25 13:45:00,24.43,24.44,24.39,24.39,49700.0,20.577,20.5855,20.5434,20.5434,49700.0
2012-07-25 13:50:00,24.39,24.42,24.37,24.42,36400.0,20.5434,20.5686,20.5265,20.5686,36400.0
2012-07-25 13:55:00,24.42,24.5,24.41,24.5,34800.0,20.5686,20.636,20.5602,20.636,34800.0
2012-07-25 14:00:00,24.5,24.51,24.47,24.48,67400.0,20.636,20.6444,20.6107,20.6192,67400.0
2012-07-25 14:05:00,24.47,24.5,24.47,24.48,34500.0,20.6107,20.636,20.6107,20.6192,34500.0
2012-07-25 14:10:00,24.48,24.55,24.48,24.53,31400.0,20.6192,20.6781,20.6192,20.6613,31400.0
2012-07-25 14:15:00,24.54,24.54,24.5,24.53,36300.0,20.6697,20.6697,20.636,20.6613,36300.0
2012-07-25 14:20:00,24.52,24.57,24.51,24.55,36400.0,20.6529,20.695,20.6444,20.6781,36400.0
2012-07-25 14:25:00,24.55,24.56,24.53,24.55,27500.0,20.6781,20.6865,20.6613,20.6781,27500.0
2012-07-25 14:30:00,24.54,24.57,24.54,24.56,31600.0,20.6697,20.695,20.6697,20.6865,31600.0
2012-07-25 14:35:00,24.56,24.6,24.54,24.55,46400.0,20.6865,20.7202,20.6697,20.6781,46400.0
2012-07-25 14:40:00,24.55,24.55,24.43,24.43,35200.0,20.6781,20.6781,20.577,20.577,35200.0
2012-07-25 14:45:00,24.44,24.47,24.4,24.44,33700.0,20.5855,20.6107,20.5518,20.5855,33700.0
2012-07-25 14:50:00,24.44,24.46,24.41,24.46,13600.0,20.5855,20.6023,20.5602,20.6023,13600.0
2012-07-25 14:55:00,24.46,24.46,24.39,24.39,32400.0,20.6023,20.6023,20.5434,20.5434,32400.0
2012-07-25 15:00:00,24.4,24.4,24.33,24.38,33800.0,20.5518,20.5518,20.4928,20.5349,33800.0
2012-07-25 15:05:00,24.38,24.38,24.34,24.38,39800.0,20.5349,20.5349,20.5012,20.5349,39800.0
2012-07-25 15:10:00,24.38,24.39,24.35,24.36,63200.0,20.5349,20.5434,20.5097,20.5181,63200.0
2012-07-25 15:15:00,24.35,24.37,24.32,24.33,51700.0,20.5097,20.5265,20.4844,20.4928,51700.0
2012-07-25 15:20:00,24.33,24.35,24.31,24.34,39600.0,20.4928,20.5097,20.476,20.5012,39600.0
2012-07-25 15:25:00,24.35,24.36,24.33,24.35,42200.0,20.5097,20.5181,20.4928,20.5097,42200.0
2012-07-25 15:30:00,24.36,24.37,24.27,24.27,80600.0,20.5181,20.5265,20.4423,20.4423,80600.0
2012-07-25 15:35:00,24.27,24.31,24.26,24.3,59100.0,20.4423,20.476,20.4339,20.4675,59100.0
2012-07-25 15:40:00,24.3,24.37,24.28,24.31,95100.0,20.4675,20.5265,20.4507,20.476,95100.0
2012-07-25 15:45:00,24.31,24.35,24.29,24.34,86800.0,20.476,20.5097,20.4591,20.5012,86800.0
2012-07-25 15:50:00,24.33,24.34,24.27,24.28,58700.0,20.4928,20.5012,20.4423,20.4507,58700.0
2012-07-25 15:55:00,24.28,24.31,24.26,24.3,110200.0,20.4507,20.476,20.4339,20.4675,110200.0
2012-07-26 09:30:00,23.41,23.47,23.1,23.1,250500.0,19.7179,19.7684,19.4568,19.4568,250500.0
2012-07-26 09:35:00,23.1,23.1,22.87,23.01,226600.0,19.4568,19.4568,19.2631,19.381,226600.0
2012-07-26 09:40:00,23.0,23.01,22.66,22.69,153600.0,19.3726,19.381,19.0862,19.1115,153600.0
2012-07-26 09:45:00,22.69,22.82,22.66,22.68,150500.0,19.1115,19.221,19.0862,19.103,150500.0
2012-07-26 09:50:00,22.68,22.78,22.53,22.66,206700.0,19.103,19.1873,18.9767,19.0862,206700.0
2012-07-26 09:55:00,22.65,22.78,22.64,22.76,163800.0,19.0778,19.1873,19.0694,19.1704,163800.0
2012-07-26 10:00:00,22.75,22.76,22.51,22.52,180700.0,19.162,19.1704,18.9599,18.9683,180700.0
2012-07-26 10:05:00,22.52,22.65,22.45,22.59,261500.0,18.9683,19.0778,18.9093,19.0272,261500.0
2012-07-26 10:10:00,22.58,22.65,22.57,22.6,96000.0,19.0188,19.0778,19.0104,19.0357,96000.0
2012-07-26 10:15:00,22.61,22.82,22.59,22.81,101900.0,19.0441,19.221,19.0272,19.2125,101900.0
2012-07-26 10:20:00,22.8,22.82,22.73,22.79,71100.0,19.2041,19.221,19.1452,19.1957,71100.0
2012-07-26 10:25:00,22.79,22.87,22.78,22.85,179900.0,19.1957,19.2631,19.1873,19.2462,179900.0
2012-07-26 10:30:00,22.85,22.98,22.84,22.95,74900.0,19.2462,19.3557,19.2378,19.3305,74900.0
2012-07-26 10:35:00,22.96,23.06,22.95,23.02,92100.0,19.3389,19.4231,19.3305,19.3894,92100.0
2012-07-26 10:40:00,23.02,23.04,22.82,22.84,102000.0,19.3894,19.4063,19.221,19.2378,102000.0
2012-07-26 10:45:00,22.84,22.89,22.84,22.88,49100.0,19.2378,19.2799,19.2378,19.2715,49100.0
2012-07-26 10:50:00,22.88,22.94,22.87,22.94,43600.0,19.2715,19.322,19.2631,19.322,43600.0
2012-07-26 10:55:00,22.94,23.1,22.93,23.08,46300.0,19.322,19.4568,19.3136,19.44,46300.0
2012-07-26 11:00:00,23.09,23.21,23.05,23.2,71400.0,19.4484,19.5495,19.4147,19.541,71400.0
2012-07-26 11:05:00,23.21,23.21,23.06,23.06,156200.0,19.5495,19.5495,19.4231,19.4231,156200.0
2012-07-26 11:10:00,23.06,23.27,23.04,23.25,91000.0,19.4231,19.6,19.4063,19.5831,91000.0
2012-07-26 11:15:00,23.25,23.39,23.25,23.31,90000.0,19.5831,19.7011,19.5831,19.6337,90000.0
2012-07-26 11:20:00,23.3,23.39,23.25,23.32,71200.0,19.6253,19.7011,19.5831,19.6421,71200.0
2012-07-26 11:25:00,23.31,23.44,23.29,23.44,32600.0,19.6337,19.7432,19.6168,19.7432,32600.0
2012-07-26 11:30:00,23.44,23.45,23.36,23.39,41100.0,19.7432,19.7516,19.6758,19.7011,41100.0
2012-07-26 11:35:00,23.41,23.61,23.41,23.56,59100.0,19.7179,19.8864,19.7179,19.8443,59100.0
2012-07-26 11:40:00,23.56,23.56,23.5,23.52,44900.0,19.8443,19.8443,19.7937,19.8106,44900.0
2012-07-26 11:45:00,23.52,23.6,23.46,23.6,100700.0,19.8106,19.8779,19.76,19.8779,100700.0
2012-07-26 11:50:00,23.6,23.64,23.59,23.62,110600.0,19.8779,19.9116,19.8695,19.8948,110600.0
2012-07-26 11:55:00,23.61,23.66,23.61,23.66,68800.0,19.8864,19.9285,19.8864,19.9285,68800.0
2012-07-26 12:00:00,23.66,23.84,23.66,23.8,73000.0,19.9285,20.0801,19.9285,20.0464,73000.0
2012-07-26 12:05:00,23.8,23.88,23.77,23.86,37800.0,20.0464,20.1138,20.0211,20.0969,37800.0
2012-07-26 12:10:00,23.88,24.0,23.85,23.98,70000.0,20.1138,20.2149,20.0885,20.198,70000.0
2012-07-26 12:15:00,23.98,24.09,23.96,24.03,57700.0,20.198,20.2907,20.1812,20.2401,57700.0
2012-07-26 12:20:00,24.03,24.2,24.03,24.17,45600.0,20.2401,20.3833,20.2401,20.3581,45600.0
2012-07-26 12:25:00,24.17,24.18,23.93,23.93,80000.0,20.3581,20.3665,20.1559,20.1559,80000.0
2012-07-26 12:30:00,23.94,23.98,23.87,23.96,64800.0,20.1643,20.198,20.1054,20.1812,64800.0
2012-07-26 12:35:00,23.96,23.99,23.92,23.96,72400.0,20.1812,20.2064,20.1475,20.1812,72400.0
2012-07-26 12:40:00,23.96,23.98,23.91,23.98,43000.0,20.1812,20.198,20.1391,20.198,43000.0
2012-07-26 12:45:00,23.98,23.98,23.95,23.95,14200.0,20.198,20.198,20.1727,20.1727,14200.0
2012-07-26 12:50:00,23.95,24.1,23.95,24.09,32300.0,20.1727,20.2991,20.1727,20.2907,32300.0
2012-07-26 12:55:00,24.1,24.17,24.04,24.15,45600.0,20.2991,20.3581,20.2486,20.3412,45600.0
2012-07-26 13:00:00,24.15,24.3,24.12,24.3,50500.0,20.3412,20.4675,20.3159,20.4675,50500.0
2012-07-26 13:05:00,24.3,24.43,24.24,24.38,69600.0,20.4675,20.577,20.417,20.5349,69600.0
2012-07-26 13:10:00,24.38,24.59,24.37,24.54,100300.0,20.5349,20.7118,20.5265,20.6697,100300.0
2012-07-26 13:15:00,24.5,24.6,24.5,24.55,70900.0,20.636,20.7202,20.636,20.6781,70900.0
2012-07-26 13:20:00,24.55,24.63,24.52,24.63,110600.0,20.6781,20.7455,20.6529,20.7455,110600.0
2012-07-26 13:25:00,24.62,24.64,24.47,24.48,66600.0,20.7371,20.7539,20.6107,20.6192,66600.0
2012-07-26 13:30:00,24.49,24.55,24.43,24.46,32000.0,20.6276,20.6781,20.577,20.6023,32000.0
2012-07-26 13:35:00,24.45,24.52,24.44,24.52,24300.0,20.5939,20.6529,20.5855,20.6529,24300.0
2012-07-26 13:40:00,24.51,24.53,24.46,24.52,43300.0,20.6444,20.6613,20.6023,20.6529,43300.0
2012-07-26 13:45:00,24.51,24.62,24.51,24.55,62200.0,20.6444,20.7371,20.6444,20.6781,62200.0
2012-07-26 13:50:00,24.55,24.57,24.5,24.5,30400.0,20.6781,20.695,20.636,20.636,30400.0
2012-07-26 13:55:00,24.5,24.54,24.47,24.53,35200.0,20.636,20.6697,20.6107,20.6613,35200.0
2012-07-26 14:00:00,24.52,24.54,24.5,24.54,43200.0,20.6529,20.6697,20.636,20.6697,43200.0
2012-07-26 14:05:00,24.53,24.55,24.41,24.41,54700.0,20.6613,20.6781,20.5602,20.5602,54700.0
2012-07-26 14:10:00,24.41,24.48,24.33,24.33,95800.0,20.5602,20.6192,20.4928,20.4928,95800.0
2012-07-26 14:15:00,24.33,24.37,24.27,24.35,60100.0,20.4928,20.5265,20.4423,20.5097,60100.0
2012-07-26 14:20:00,24.35,24.52,24.35,24.5,79700.0,20.5097,20.6529,20.5097,20.636,79700.0
2012-07-26 14:25:00,24.49,24.5,24.42,24.42,36700.0,20.6276,20.636,20.5686,20.5686,36700.0
2012-07-26 14:30:00,24.42,24.43,24.32,24.34,68900.0,20.5686,20.577,20.4844,20.5012,68900.0
2012-07-26 14:35:00,24.34,24.45,24.34,24.42,69300.0,20.5012,20.5939,20.5012,20.5686,69300.0
2012-07-26 14:40:00,24.4,24.45,24.36,24.36,56000.0,20.5518,20.5939,20.5181,20.5181,56000.0
2012-07-26 14:45:00,24.36,24.4,24.33,24.34,43200.0,20.5181,20.5518,20.4928,20.5012,43200.0
2012-07-26 14:50:00,24.34,24.41,24.31,24.4,71300.0,20.5012,20.5602,20.476,20.5518,71300.0
2012-07-26 14:55:00,24.4,24.44,24.38,24.44,85200.0,20.5518,20.5855,20.5349,20.5855,85200.0
2012-07-26 15:00:00,24.44,24.5,24.42,24.49,63500.0,20.5855,20.636,20.5686,20.6276,63500.0
2012-07-26 15:05:00,24.49,24.51,24.45,24.49,104100.0,20.6276,20.6444,20.5939,20.6276,104100.0
2012-07-26 15:10:00,24.48,24.5,24.46,24.5,54800.0,20.6192,20.636,20.6023,20.636,54800.0
2012-07-26 15:15:00,24.49,24.55,24.47,24.53,106100.0,20.6276,20.6781,20.6107,20.6613,106100.0
2012-07-26 15:20:00,24.54,24.69,24.53,24.63,110500.0,20.6697,20.796,20.6613,20.7455,110500.0
2012-07-26 15:25:00,24.63,24.74,24.63,24.7,91600.0,20.7455,20.8382,20.7455,20.8045,91600.0
2012-07-26 15:30:00,24.7,24.74,24.62,24.63,92700.0,20.8045,20.8382,20.7371,20.7455,92700.0
2012-07-26 15:35:00,24.62,24.66,24.58,24.59,104400.0,20.7371,20.7708,20.7034,20.7118,104400.0
2012-07-26 15:40:00,24.58,24.65,24.56,24.6,276200.0,20.7034,20.7623,20.6865,20.7202,276200.0
2012-07-26 15:45:00,24.6,24.69,24.59,24.65,156500.0,20.7202,20.796,20.7118,20.7623,156500.0
2012-07-26 15:50:00,24.65,24.71,24.63,24.66,240200.0,20.7623,20.8129,20.7455,20.7708,240200.0
2012-07-26 15:55:00,24.66,24.68,24.6,24.6,247200.0,20.7708,20.7876,20.7202,20.7202,247200.0
2012-07-27 09:30:00,24.61,24.69,24.56,24.62,97500.0,20.7287,20.796,20.6865,20.7371,97500.0
2012-07-27 09:35:00,24.63,24.71,24.41,24.46,39100.0,20.7455,20.8129,20.5602,20.6023,39100.0
2012-07-27 09:40:00,24.46,24.46,24.24,24.28,42400.0,20.6023,20.6023,20.417,20.4507,42400.0
2012-07-27 09:45:00,24.29,24.48,24.29,24.47,53300.0,20.4591,20.6192,20.4591,20.6107,53300.0
2012-07-27 09:50:00,24.47,24.51,24.41,24.51,108700.0,20.6107,20.6444,20.5602,20.6444,108700.0
2012-07-27 09:55:00,24.5,24.55,24.41,24.47,162700.0,20.636,20.6781,20.5602,20.6107,162700.0
2012-07-27 10:00:00,24.49,24.5,24.43,24.43,71900.0,20.6276,20.636,20.577,20.577,71900.0
2012-07-27 10:05:00,24.43,24.47,24.34,24.39,73100.0,20.577,20.6107,20.5012,20.5434,73100.0
2012-07-27 10:10:00,24.38,24.38,24.3,24.31,35800.0,20.5349,20.5349,20.4675,20.476,35800.0
2012-07-27 10:15:00,24.3,24.3,24.21,24.23,51900.0,20.4675,20.4675,20.3917,20.4086,51900.0
2012-07-27 10:20:00,24.23,24.27,24.18,24.2,61300.0,20.4086,20.4423,20.3665,20.3833,61300.0
2012-07-27 10:25:00,24.2,24.29,24.2,24.24,32400.0,20.3833,20.4591,20.3833,20.417,32400.0
2012-07-27 10:30:00,24.24,24.36,24.23,24.3,53700.0,20.417,20.5181,20.4086,20.4675,53700.0
2012-07-27 10:35:00,24.3,24.32,24.24,24.28,32800.0,20.4675,20.4844,20.417,20.4507,32800.0
2012-07-27 10:40:00,24.29,24.3,24.25,24.26,28600.0,20.4591,20.4675,20.4254,20.4339,28600.0
2012-07-27 10:45:00,24.26,24.31,24.25,24.3,29900.0,20.4339,20.476,20.4254,20.4675,29900.0
2012-07-27 10:50:00,24.31,24.34,24.29,24.29,30100.0,20.476,20.5012,20.4591,20.4591,30100.0
2012-07-27 10:55:00,24.3,24.41,24.3,24.41,35700.0,20.4675,20.5602,20.4675,20.5602,35700.0
2012-07-27 11:00:00,24.4,24.47,24.4,24.44,106200.0,20.5518,20.6107,20.5518,20.5855,106200.0
2012-07-27 11:05:00,24.43,24.45,24.39,24.42,27300.0,20.577,20.5939,20.5434,20.5686,27300.0
2012-07-27 11:10:00,24.42,24.48,24.4,24.44,43900.0,20.5686,20.6192,20.5518,20.5855,43900.0
2012-07-27 11:15:00,24.45,24.48,24.42,24.46,26700.0,20.5939,20.6192,20.5686,20.6023,26700.0
2012-07-27 11:20:00,24.47,24.5,24.46,24.49,48500.0,20.6107,20.636,20.6023,20.6276,48500.0
2012-07-27 11:25:00,24.5,24.5,24.45,24.45,23500.0,20.636,20.636,20.5939,20.5939,23500.0
2012-07-27 11:30:00,24.45,24.48,24.45,24.47,17900.0,20.5939,20.6192,20.5939,20.6107,17900.0
2012-07-27 11:35:00,24.46,24.49,24.39,24.45,61800.0,20.6023,20.6276,20.5434,20.5939,61800.0
2012-07-27 11:40:00,24.45,24.46,24.42,24.45,36100.0,20.5939,20.6023,20.5686,20.5939,36100.0
2012-07-27 11:45:00,24.45,24.49,24.44,24.45,22300.0,20.5939,20.6276,20.5855,20.5939,22300.0
2012-07-27 11:50:00,24.45,24.47,24.44,24.45,23800.0,20.5939,20.6107,20.5855,20.5939,23800.0
2012-07-27 11:55:00,24.46,24.47,24.44,24.46,40200.0,20.6023,20.6107,20.5855,20.6023,40200.0
2012-07-27 12:00:00,24.45,24.46,24.35,24.4,30500.0,20.5939,20.6023,20.5097,20.5518,30500.0
2012-07-27 12:05:00,24.4,24.41,24.35,24.38,20200.0,20.5518,20.5602,20.5097,20.5349,20200.0
2012-07-27 12:10:00,24.38,24.42,24.37,24.4,27500.0,20.5349,20.5686,20.5265,20.5518,27500.0
2012-07-27 12:15:00,24.39,24.44,24.36,24.44,26400.0,20.5434,20.5855,20.5181,20.5855,26400.0
2012-07-27 12:20:00,24.43,24.48,24.43,24.46,11900.0,20.577,20.6192,20.577,20.6023,11900.0
2012-07-27 12:25:00,24.46,24.47,24.44,24.46,25500.0,20.6023,20.6107,20.5855,20.6023,25500.0
2012-07-27 12:30:00,24.46,24.52,24.44,24.51,63600.0,20.6023,20.6529,20.5855,20.6444,63600.0
2012-07-27 12:35:00,24.52,24.53,24.43,24.44,19200.0,20.6529,20.6613,20.577,20.5855,19200.0
2012-07-27 12:40:00,24.43,24.5,24.43,24.5,17500.0,20.577,20.636,20.577,20.636,17500.0
2012-07-27 12:45:00,24.5,24.5,24.49,24.5,6300.0,20.636,20.636,20.6276,20.636,6300.0
2012-07-27 12:50:00,24.51,24.54,24.5,24.5,18400.0,20.6444,20.6697,20.636,20.636,18400.0
2012-07-27 12:55:00,24.5,24.51,24.5,24.51,16500.0,20.636,20.6444,20.636,20.6444,16500.0
2012-07-27 13:00:00,24.5,24.5,24.46,24.48,19000.0,20.636,20.636,20.6023,20.6192,19000.0
2012-07-27 13:05:00,24.48,24.48,24.43,24.43,23700.0,20.6192,20.6192,20.577,20.577,23700.0
2012-07-27 13:10:00,24.43,24.43,24.39,24.39,55100.0,20.577,20.577,20.5434,20.5434,55100.0
2012-07-27 13:15:00,24.39,24.39,24.33,24.34,37600.0,20.5434,20.5434,20.4928,20.5012,37600.0
2012-07-27 13:20:00,24.34,24.35,24.31,24.35,12100.0,20.5012,20.5097,20.476,20.5097,12100.0
2012-07-27 13:25:00,24.35,24.45,24.34,24.44,110200.0,20.5097,20.5939,20.5012,20.5855,110200.0
2012-07-27 13:30:00,24.45,24.46,24.4,24.4,116600.0,20.5939,20.6023,20.5518,20.5518,116600.0
2012-07-27 13:35:00,24.41,24.56,24.4,24.55,129300.0,20.5602,20.6865,20.5518,20.6781,129300.0
2012-07-27 13:40:00,24.55,24.55,24.4,24.43,50000.0,20.6781,20.6781,20.5518,20.577,50000.0
2012-07-27 13:45:00,24.42,24.44,24.39,24.42,73400.0,20.5686,20.5855,20.5434,20.5686,73400.0
2012-07-27 13:50:00,24.42,24.44,24.4,24.44,159200.0,20.5686,20.5855,20.5518,20.5855,159200.0
2012-07-27 13:55:00,24.44,24.62,24.43,24.61,216800.0,20.5855,20.7371,20.577,20.7287,216800.0
2012-07-27 14:00:00,24.6,24.62,24.59,24.61,141300.0,20.7202,20.7371,20.7118,20.7287,141300.0
2012-07-27 14:05:00,24.61,24.66,24.6,24.6,40000.0,20.7287,20.7708,20.7202,20.7202,40000.0
2012-07-27 14:10:00,24.6,24.61,24.6,24.6,26500.0,20.7202,20.7287,20.7202,20.7202,26500.0
2012-07-27 14:15:00,24.6,24.65,24.57,24.6,106400.0,20.7202,20.7623,20.695,20.7202,106400.0
2012-07-27 14:20:00,24.6,24.62,24.52,24.52,225100.0,20.7202,20.7371,20.6529,20.6529,225100.0
2012-07-27 14:25:00,24.51,24.59,24.49,24.56,81100.0,20.6444,20.7118,20.6276,20.6865,81100.0
2012-07-27 14:30:00,24.55,24.64,24.55,24.64,181700.0,20.6781,20.7539,20.6781,20.7539,181700.0
2012-07-27 14:35:00,24.64,24.64,24.59,24.6,33400.0,20.7539,20.7539,20.7118,20.7202,33400.0
2012-07-27 14:40:00,24.59,24.63,24.58,24.62,23700.0,20.7118,20.7455,20.7034,20.7371,23700.0
2012-07-27 14:45:00,24.62,24.73,24.58,24.73,76700.0,20.7371,20.8297,20.7034,20.8297,76700.0
2012-07-27 14:50:00,24.72,24.87,24.72,24.83,41500.0,20.8213,20.9477,20.8213,20.914,41500.0
2012-07-27 14:55:00,24.83,24.87,24.79,24.82,37800.0,20.914,20.9477,20.8803,20.9055,37800.0
2012-07-27 15:00:00,24.82,24.84,24.81,24.84,28700.0,20.9055,20.9224,20.8971,20.9224,28700.0
2012-07-27 15:05:00,24.84,25.0,24.8,25.0,117300.0,20.9224,21.0571,20.8887,21.0571,117300.0
2012-07-27 15:10:00,25.0,25.03,24.87,24.88,65400.0,21.0571,21.0824,20.9477,20.9561,65400.0
2012-07-27 15:15:00,24.89,24.95,24.88,24.91,34100.0,20.9645,21.015,20.9561,20.9813,34100.0
2012-07-27 15:20:00,24.91,24.91,24.86,24.86,37300.0,20.9813,20.9813,20.9392,20.9392,37300.0
2012-07-27 15:25:00,24.86,24.87,24.83,24.85,31300.0,20.9392,20.9477,20.914,20.9308,31300.0
2012-07-27 15:30:00,24.84,24.9,24.82,24.89,53700.0,20.9224,20.9729,20.9055,20.9645,53700.0
2012-07-27 15:35:00,24.88,24.93,24.86,24.87,72100.0,20.9561,20.9982,20.9392,20.9477,72100.0
2012-07-27 15:40:00,24.87,24.88,24.83,24.85,153200.0,20.9477,20.9561,20.914,20.9308,153200.0
2012-07-27 15:45:00,24.85,24.86,24.77,24.78,84200.0,20.9308,20.9392,20.8634,20.8718,84200.0
2012-07-27 15:50:00,24.78,24.81,24.67,24.67,233700.0,20.8718,20.8971,20.7792,20.7792,233700.0
2012-07-27 15:55:00,24.67,24.69,24.6,24.61,286300.0,20.7792,20.796,20.7202,20.7287,286300.0
2012-07-30 09:30:00,24.52,24.84,24.52,24.82,43600.0,20.6529,20.9224,20.6529,20.9055,43600.0
2012-07-30 09:35:00,24.8,24.84,24.73,24.77,21600.0,20.8887,20.9224,20.8297,20.8634,21600.0
2012-07-30 09:40:00,24.76,24.83,24.72,24.82,84900.0,20.855,20.914,20.8213,20.9055,84900.0
2012-07-30 09:45:00,24.82,24.96,24.82,24.95,54000.0,20.9055,21.0235,20.9055,21.015,54000.0
2012-07-30 09:50:00,24.95,24.95,24.85,24.86,22200.0,21.015,21.015,20.9308,20.9392,22200.0
2012-07-30 09:55:00,24.86,24.89,24.83,24.83,25900.0,20.9392,20.9645,20.914,20.914,25900.0
2012-07-30 10:00:00,24.85,24.85,24.78,24.79,34700.0,20.9308,20.9308,20.8718,20.8803,34700.0
2012-07-30 10:05:00,24.8,24.83,24.74,24.78,20600.0,20.8887,20.914,20.8382,20.8718,20600.0
2012-07-30 10:10:00,24.78,24.8,24.74,24.76,24800.0,20.8718,20.8887,20.8382,20.855,24800.0
2012-07-30 10:15:00,24.76,24.76,24.73,24.75,26300.0,20.855,20.855,20.8297,20.8466,26300.0
2012-07-30 10:20:00,24.74,24.83,24.74,24.83,27900.0,20.8382,20.914,20.8382,20.914,27900.0
2012-07-30 10:25:00,24.83,24.9,24.82,24.9,67700.0,20.914,20.9729,20.9055,20.9729,67700.0
2012-07-30 10:30:00,24.9,24.91,24.86,24.88,33200.0,20.9729,20.9813,20.9392,20.9561,33200.0
2012-07-30 10:35:00,24.87,24.95,24.87,24.95,16000.0,20.9477,21.015,20.9477,21.015,16000.0
2012-07-30 10:40:00,24.95,25.0,24.89,25.0,25800.0,21.015,21.0571,20.9645,21.0571,25800.0
2012-07-30 10:45:00,24.99,25.06,24.97,25.0,63600.0,21.0487,21.1077,21.0319,21.0571,63600.0
2012-07-30 10:50:00,24.99,25.07,24.99,25.05,33000.0,21.0487,21.1161,21.0487,21.0993,33000.0
2012-07-30 10:55:00,25.05,25.05,24.99,25.02,46800.0,21.0993,21.0993,21.0487,21.074,46800.0
2012-07-30 11:00:00,25.02,25.04,24.99,25.04,24800.0,21.074,21.0908,21.0487,21.0908,24800.0
2012-07-30 11:05:00,25.05,25.15,25.04,25.15,48500.0,21.0993,21.1835,21.0908,21.1835,48500.0
2012-07-30 11:10:00,25.14,25.19,25.12,25.18,22900.0,21.1751,21.2172,21.1582,21.2088,22900.0
2012-07-30 11:15:00,25.18,25.19,25.09,25.11,42800.0,21.2088,21.2172,21.133,21.1498,42800.0
2012-07-30 11:20:00,25.11,25.11,25.06,25.06,29600.0,21.1498,21.1498,21.1077,21.1077,29600.0
2012-07-30 11:25:00,25.07,25.16,25.07,25.16,34300.0,21.1161,21.1919,21.1161,21.1919,34300.0
2012-07-30 11:30:00,25.15,25.17,25.09,25.09,32000.0,21.1835,21.2003,21.133,21.133,32000.0
2012-07-30 11:35:00,25.07,25.11,25.04,25.07,37600.0,21.1161,21.1498,21.0908,21.1161,37600.0
2012-07-30 11:40:00,25.08,25.09,24.96,24.98,19600.0,21.1245,21.133,21.0235,21.0403,19600.0
2012-07-30 11:45:00,24.99,25.02,24.99,25.0,14800.0,21.0487,21.074,21.0487,21.0571,14800.0
2012-07-30 11:50:00,25.0,25.02,24.98,25.02,18300.0,21.0571,21.074,21.0403,21.074,18300.0
2012-07-30 11:55:00,25.01,25.01,25.0,25.01,5700.0,21.0656,21.0656,21.0571,21.0656,5700.0
2012-07-30 12:00:00,25.01,25.01,24.93,24.96,20700.0,21.0656,21.0656,20.9982,21.0235,20700.0
2012-07-30 12:05:00,24.96,24.96,24.92,24.94,11800.0,21.0235,21.0235,20.9898,21.0066,11800.0
2012-07-30 12:10:00,24.94,24.96,24.85,24.96,76900.0,21.0066,21.0235,20.9308,21.0235,76900.0
2012-07-30 12:15:00,24.97,24.97,24.89,24.89,15600.0,21.0319,21.0319,20.9645,20.9645,15600.0
2012-07-30 12:20:00,24.9,24.93,24.89,24.91,20500.0,20.9729,20.9982,20.9645,20.9813,20500.0
2012-07-30 12:25:00,24.91,24.91,24.9,24.91,6600.0,20.9813,20.9813,20.9729,20.9813,6600.0
2012-07-30 12:30:00,24.91,24.92,24.86,24.86,23700.0,20.9813,20.9898,20.9392,20.9392,23700.0
2012-07-30 12:35:00,24.86,24.88,24.84,24.86,17400.0,20.9392,20.9561,20.9224,20.9392,17400.0
2012-07-30 12:40:00,24.85,24.98,24.85,24.96,43500.0,20.9308,21.0403,20.9308,21.0235,43500.0
2012-07-30 12:45:00,24.96,24.97,24.92,24.92,19700.0,21.0235,21.0319,20.9898,20.9898,19700.0
2012-07-30 12:50:00,24.91,24.94,24.9,24.92,32500.0,20.9813,21.0066,20.9729,20.9898,32500.0
2012-07-30 12:55:00,24.92,24.92,24.84,24.86,12200.0,20.9898,20.9898,20.9224,20.9392,12200.0
2012-07-30 13:00:00,24.87,24.88,24.84,24.87,18900.0,20.9477,20.9561,20.9224,20.9477,18900.0
2012-07-30 13:05:00,24.87,24.94,24.86,24.93,31400.0,20.9477,21.0066,20.9392,20.9982,31400.0
2012-07-30 13:10:00,24.94,24.98,24.92,24.97,24400.0,21.0066,21.0403,20.9898,21.0319,24400.0
2012-07-30 13:15:00,24.96,25.02,24.95,25.01,48700.0,21.0235,21.074,21.015,21.0656,48700.0
2012-07-30 13:20:00,25.02,25.09,25.01,25.09,16100.0,21.074,21.133,21.0656,21.133,16100.0
2012-07-30 13:25:00,25.09,25.12,25.02,25.02,67400.0,21.133,21.1582,21.074,21.074,67400.0
2012-07-30 13:30:00,25.02,25.08,24.96,24.99,172500.0,21.074,21.1245,21.0235,21.0487,172500.0
2012-07-30 13:35:00,24.98,24.98,24.86,24.93,80100.0,21.0403,21.0403,20.9392,20.9982,80100.0
2012-07-30 13:40:00,24.92,24.93,24.84,24.85,19500.0,20.9898,20.9982,20.9224,20.9308,19500.0
2012-07-30 13:45:00,24.85,24.86,24.84,24.84,11400.0,20.9308,20.9392,20.9224,20.9224,11400.0
2012-07-30 13:50:00,24.84,24.85,24.78,24.83,13200.0,20.9224,20.9308,20.8718,20.914,13200.0
2012-07-30 13:55:00,24.82,24.92,24.82,24.89,37400.0,20.9055,20.9898,20.9055,20.9645,37400.0
2012-07-30 14:00:00,24.88,24.95,24.84,24.91,32200.0,20.9561,21.015,20.9224,20.9813,32200.0
2012-07-30 14:05:00,24.93,24.94,24.87,24.92,59200.0,20.9982,21.0066,20.9477,20.9898,59200.0
2012-07-30 14:10:00,24.91,24.92,24.86,24.92,58300.0,20.9813,20.9898,20.9392,20.9898,58300.0
2012-07-30 14:15:00,24.93,24.94,24.87,24.89,14300.0,20.9982,21.0066,20.9477,20.9645,14300.0
2012-07-30 14:20:00,24.89,24.93,24.86,24.86,25100.0,20.9645,20.9982,20.9392,20.9392,25100.0
2012-07-30 14:25:00,24.87,24.94,24.86,24.94,11000.0,20.9477,21.0066,20.9392,21.0066,11000.0
2012-07-30 14:30:00,24.94,25.06,24.94,25.05,33800.0,21.0066,21.1077,21.0066,21.0993,33800.0
2012-07-30 14:35:00,25.03,25.05,25.03,25.04,12400.0,21.0824,21.0993,21.0824,21.0908,12400.0
2012-07-30 14:40:00,25.05,25.13,25.04,25.12,45700.0,21.0993,21.1666,21.0908,21.1582,45700.0
2012-07-30 14:45:00,25.12,25.15,25.11,25.13,20200.0,21.1582,21.1835,21.1498,21.1666,20200.0
2012-07-30 14:50:00,25.13,25.13,25.08,25.08,44600.0,21.1666,21.1666,21.1245,21.1245,44600.0
2012-07-30 14:55:00,25.08,25.08,25.05,25.06,10100.0,21.1245,21.1245,21.0993,21.1077,10100.0
2012-07-30 15:00:00,25.07,25.1,25.06,25.1,27400.0,21.1161,21.1414,21.1077,21.1414,27400.0
2012-07-30 15:05:00,25.1,25.1,25.02,25.02,29600.0,21.1414,21.1414,21.074,21.074,29600.0
2012-07-30 15:10:00,25.02,25.05,25.02,25.05,30200.0,21.074,21.0993,21.074,21.0993,30200.0
2012-07-30 15:15:00,25.05,25.11,25.04,25.08,44900.0,21.0993,21.1498,21.0908,21.1245,44900.0
2012-07-30 15:20:00,25.09,25.13,25.07,25.09,44900.0,21.133,21.1666,21.1161,21.133,44900.0
2012-07-30 15:25:00,25.1,25.1,25.03,25.08,31100.0,21.1414,21.1414,21.0824,21.1245,31100.0
2012-07-30 15:30:00,25.08,25.14,25.07,25.13,46200.0,21.1245,21.1751,21.1161,21.1666,46200.0
2012-07-30 15:35:00,25.13,25.14,25.07,25.08,45300.0,21.1666,21.1751,21.1161,21.1245,45300.0
2012-07-30 15:40:00,25.08,25.13,25.08,25.11,46400.0,21.1245,21.1666,21.1245,21.1498,46400.0
2012-07-30 15:45:00,25.12,25.14,25.09,25.13,62300.0,21.1582,21.1751,21.133,21.1666,62300.0
2012-07-30 15:50:00,25.14,25.14,25.04,25.04,148900.0,21.1751,21.1751,21.0908,21.0908,148900.0
2012-07-30 15:55:00,25.05,25.05,25.03,25.04,180900.0,21.0993,21.0993,21.0824,21.0908,180900.0
2012-07-31 09:30:00,24.83,24.9,24.83,24.88,24800.0,20.914,20.9729,20.914,20.9561,24800.0
2012-07-31 09:35:00,24.85,24.98,24.85,24.96,5400.0,20.9308,21.0403,20.9308,21.0235,5400.0
2012-07-31 09:40:00,24.97,25.11,24.97,25.07,8400.0,21.0319,21.1498,21.0319,21.1161,8400.0
2012-07-31 09:45:00,25.08,25.09,24.98,24.98,7300.0,21.1245,21.133,21.0403,21.0403,7300.0
2012-07-31 09:50:00,24.98,25.01,24.94,25.0,10400.0,21.0403,21.0656,21.0066,21.0571,10400.0
2012-07-31 09:55:00,24.99,24.99,24.87,24.92,33500.0,21.0487,21.0487,20.9477,20.9898,33500.0
2012-07-31 10:00:00,24.92,25.02,24.84,24.9,80400.0,20.9898,21.074,20.9224,20.9729,80400.0
2012-07-31 10:05:00,24.91,24.95,24.84,24.86,21200.0,20.9813,21.015,20.9224,20.9392,21200.0
2012-07-31 10:10:00,24.86,25.0,24.86,24.98,18200.0,20.9392,21.0571,20.9392,21.0403,18200.0
2012-07-31 10:15:00,24.99,24.99,24.9,24.93,33700.0,21.0487,21.0487,20.9729,20.9982,33700.0
2012-07-31 10:20:00,24.94,25.07,24.93,25.07,30300.0,21.0066,21.1161,20.9982,21.1161,30300.0
2012-07-31 10:25:00,25.08,25.08,24.97,24.99,36500.0,21.1245,21.1245,21.0319,21.0487,36500.0
2012-07-31 10:30:00,24.99,25.04,24.9,24.92,41700.0,21.0487,21.0908,20.9729,20.9898,41700.0
2012-07-31 10:35:00,24.93,24.94,24.77,24.8,73300.0,20.9982,21.0066,20.8634,20.8887,73300.0
2012-07-31 10:40:00,24.8,24.88,24.77,24.88,19500.0,20.8887,20.9561,20.8634,20.9561,19500.0
2012-07-31 10:45:00,24.89,24.92,24.87,24.88,37100.0,20.9645,20.9898,20.9477,20.9561,37100.0
2012-07-31 10:50:00,24.87,24.89,24.84,24.88,9900.0,20.9477,20.9645,20.9224,20.9561,9900.0
2012-07-31 10:55:00,24.86,24.89,24.85,24.86,8200.0,20.9392,20.9645,20.9308,20.9392,8200.0
2012-07-31 11:00:00,24.86,24.88,24.84,24.86,6500.0,20.9392,20.9561,20.9224,20.9392,6500.0
2012-07-31 11:05:00,24.87,24.87,24.81,24.85,18600.0,20.9477,20.9477,20.8971,20.9308,18600.0
2012-07-31 11:10:00,24.86,25.0,24.86,25.0,14100.0,20.9392,21.0571,20.9392,21.0571,14100.0
2012-07-31 11:15:00,25.0,25.03,24.99,25.03,15800.0,21.0571,21.0824,21.0487,21.0824,15800.0
2012-07-31 11:20:00,25.02,25.08,25.02,25.08,63200.0,21.074,21.1245,21.074,21.1245,63200.0
2012-07-31 11:25:00,25.07,25.08,25.05,25.07,21500.0,21.1161,21.1245,21.0993,21.1161,21500.0
2012-07-31 11:30:00,25.06,25.11,25.05,25.11,22000.0,21.1077,21.1498,21.0993,21.1498,22000.0
2012-07-31 11:35:00,25.1,25.16,25.1,25.15,10600.0,21.1414,21.1919,21.1414,21.1835,10600.0
2012-07-31 11:40:00,25.14,25.17,25.12,25.12,7800.0,21.1751,21.2003,21.1582,21.1582,7800.0
2012-07-31 11:45:00,25.12,25.13,25.09,25.13,12100.0,21.1582,21.1666,21.133,21.1666,12100.0
2012-07-31 11:50:00,25.13,25.17,25.13,25.17,3700.0,21.1666,21.2003,21.1666,21.2003,3700.0
2012-07-31 11:55:00,25.15,25.19,25.12,25.19,39900.0,21.1835,21.2172,21.1582,21.2172,39900.0
2012-07-31 12:00:00,25.18,25.19,25.09,25.09,14500.0,21.2088,21.2172,21.133,21.133,14500.0
2012-07-31 12:05:00,25.1,25.12,25.09,25.12,10100.0,21.1414,21.1582,21.133,21.1582,10100.0
2012-07-31 12:10:00,25.12,25.12,24.97,25.02,85600.0,21.1582,21.1582,21.0319,21.074,85600.0
2012-07-31 12:15:00,25.02,25.02,24.98,24.98,6000.0,21.074,21.074,21.0403,21.0403,6000.0
2012-07-31 12:20:00,24.97,24.97,24.93,24.97,19400.0,21.0319,21.0319,20.9982,21.0319,19400.0
2012-07-31 12:25:00,24.97,24.97,24.87,24.89,29600.0,21.0319,21.0319,20.9477,20.9645,29600.0
2012-07-31 12:30:00,24.89,24.9,24.84,24.85,8500.0,20.9645,20.9729,20.9224,20.9308,8500.0
2012-07-31 12:35:00,24.85,24.88,24.85,24.88,11500.0,20.9308,20.9561,20.9308,20.9561,11500.0
2012-07-31 12:40:00,24.86,24.89,24.86,24.88,6000.0,20.9392,20.9645,20.9392,20.9561,6000.0
2012-07-31 12:45:00,24.87,24.9,24.87,24.89,19400.0,20.9477,20.9729,20.9477,20.9645,19400.0
2012-07-31 12:50:00,24.88,24.9,24.88,24.9,6600.0,20.9561,20.9729,20.9561,20.9729,6600.0
2012-07-31 12:55:00,24.91,24.91,24.86,24.9,24000.0,20.9813,20.9813,20.9392,20.9729,24000.0
2012-07-31 13:00:00,24.91,24.94,24.88,24.93,62000.0,20.9813,21.0066,20.9561,20.9982,62000.0
2012-07-31 13:05:00,24.93,24.98,24.93,24.96,10100.0,20.9982,21.0403,20.9982,21.0235,10100.0
2012-07-31 13:10:00,24.96,25.01,24.96,24.99,11000.0,21.0235,21.0656,21.0235,21.0487,11000.0
2012-07-31 13:15:00,24.99,25.02,24.87,24.89,114900.0,21.0487,21.074,20.9477,20.9645,114900.0
2012-07-31 13:20:00,24.89,24.89,24.87,24.88,10700.0,20.9645,20.9645,20.9477,20.9561,10700.0
2012-07-31 13:25:00,24.87,24.92,24.86,24.92,11400.0,20.9477,20.9898,20.9392,20.9898,11400.0
2012-07-31 13:30:00,24.91,24.91,24.85,24.86,18400.0,20.9813,20.9813,20.9308,20.9392,18400.0
2012-07-31 13:35:00,24.86,24.88,24.85,24.86,14600.0,20.9392,20.9561,20.9308,20.9392,14600.0
2012-07-31 13:40:00,24.87,24.89,24.86,24.89,20500.0,20.9477,20.9645,20.9392,20.9645,20500.0
2012-07-31 13:45:00,24.88,24.89,24.85,24.86,13500.0,20.9561,20.9645,20.9308,20.9392,13500.0
2012-07-31 13:50:00,24.86,24.91,24.86,24.9,42500.0,20.9392,20.9813,20.9392,20.9729,42500.0
2012-07-31 13:55:00,24.9,24.9,24.83,24.83,4900.0,20.9729,20.9729,20.914,20.914,4900.0
2012-07-31 14:00:00,24.83,24.89,24.81,24.89,30100.0,20.914,20.9645,20.8971,20.9645,30100.0
2012-07-31 14:05:00,24.89,24.9,24.85,24.87,31100.0,20.9645,20.9729,20.9308,20.9477,31100.0
2012-07-31 14:10:00,24.87,24.93,24.87,24.88,79200.0,20.9477,20.9982,20.9477,20.9561,79200.0
2012-07-31 14:15:00,24.88,24.91,24.87,24.89,19000.0,20.9561,20.9813,20.9477,20.9645,19000.0
2012-07-31 14:20:00,24.89,24.92,24.86,24.92,26900.0,20.9645,20.9898,20.9392,20.9898,26900.0
2012-07-31 14:25:00,24.92,24.96,24.92,24.93,13800.0,20.9898,21.0235,20.9898,20.9982,13800.0
2012-07-31 14:30:00,24.93,24.97,24.93,24.95,13400.0,20.9982,21.0319,20.9982,21.015,13400.0
2012-07-31 14:35:00,24.95,24.99,24.94,24.97,18200.0,21.015,21.0487,21.0066,21.0319,18200.0
2012-07-31 14:40:00,24.98,25.01,24.97,25.0,19200.0,21.0403,21.0656,21.0319,21.0571,19200.0
2012-07-31 14:45:00,25.0,25.05,24.98,24.98,18400.0,21.0571,21.0993,21.0403,21.0403,18400.0
2012-07-31 14:50:00,24.98,24.99,24.94,24.97,58700.0,21.0403,21.0487,21.0066,21.0319,58700.0
2012-07-31 14:55:00,24.97,24.98,24.89,24.9,49500.0,21.0319,21.0403,20.9645,20.9729,49500.0
2012-07-31 15:00:00,24.89,24.89,24.86,24.87,13400.0,20.9645,20.9645,20.9392,20.9477,13400.0
2012-07-31 15:05:00,24.87,24.9,24.86,24.9,10700.0,20.9477,20.9729,20.9392,20.9729,10700.0
2012-07-31 15:10:00,24.89,24.89,24.86,24.87,17600.0,20.9645,20.9645,20.9392,20.9477,17600.0
2012-07-31 15:15:00,24.86,24.9,24.86,24.88,16200.0,20.9392,20.9729,20.9392,20.9561,16200.0
2012-07-31 15:20:00,24.88,24.93,24.87,24.93,29000.0,20.9561,20.9982,20.9477,20.9982,29000.0
2012-07-31 15:25:00,24.92,24.94,24.91,24.92,24500.0,20.9898,21.0066,20.9813,20.9898,24500.0
2012-07-31 15:30:00,24.92,24.93,24.91,24.91,39000.0,20.9898,20.9982,20.9813,20.9813,39000.0
2012-07-31 15:35:00,24.92,24.92,24.89,24.92,59100.0,20.9898,20.9898,20.9645,20.9898,59100.0
2012-07-31 15:40:00,24.92,24.96,24.89,24.96,66200.0,20.9898,21.0235,20.9645,21.0235,66200.0
2012-07-31 15:45:00,24.96,24.99,24.94,24.94,78000.0,21.0235,21.0487,21.0066,21.0066,78000.0
2012-07-31 15:50:00,24.94,25.0,24.9,25.0,219400.0,21.0066,21.0571,20.9729,21.0571,219400.0
2012-07-31 15:55:00,25.0,25.03,24.97,24.98,189100.0,21.0571,21.0824,21.0319,21.0403,189100.0
2012-08-01 09:30:00,24.94,24.98,24.88,24.92,69600.0,21.0066,21.0403,20.9561,20.9898,69600.0
2012-08-01 09:35:00,24.91,25.11,24.87,25.11,29700.0,20.9813,21.1498,20.9477,21.1498,29700.0
2012-08-01 09:40:00,25.11,25.11,25.01,25.08,8200.0,21.1498,21.1498,21.0656,21.1245,8200.0
2012-08-01 09:45:00,25.08,25.1,25.07,25.07,9400.0,21.1245,21.1414,21.1161,21.1161,9400.0
2012-08-01 09:50:00,25.07,25.07,24.95,25.0,10700.0,21.1161,21.1161,21.015,21.0571,10700.0
2012-08-01 09:55:00,25.01,25.01,24.93,24.94,13600.0,21.0656,21.0656,20.9982,21.0066,13600.0
2012-08-01 10:00:00,24.94,25.03,24.94,24.99,29400.0,21.0066,21.0824,21.0066,21.0487,29400.0
2012-08-01 10:05:00,24.98,25.03,24.96,24.98,31900.0,21.0403,21.0824,21.0235,21.0403,31900.0
2012-08-01 10:10:00,24.98,24.99,24.93,24.95,15800.0,21.0403,21.0487,20.9982,21.015,15800.0
2012-08-01 10:15:00,24.94,25.0,24.93,24.99,26500.0,21.0066,21.0571,20.9982,21.0487,26500.0
2012-08-01 10:20:00,24.98,24.98,24.87,24.89,110500.0,21.0403,21.0403,20.9477,20.9645,110500.0
2012-08-01 10:25:00,24.9,24.92,24.85,24.9,10300.0,20.9729,20.9898,20.9308,20.9729,10300.0
2012-08-01 10:30:00,24.9,24.92,24.88,24.89,34800.0,20.9729,20.9898,20.9561,20.9645,34800.0
2012-08-01 10:35:00,24.89,24.95,24.89,24.94,13400.0,20.9645,21.015,20.9645,21.0066,13400.0
2012-08-01 10:40:00,24.93,24.93,24.9,24.9,11300.0,20.9982,20.9982,20.9729,20.9729,11300.0
2012-08-01 10:45:00,24.91,24.95,24.91,24.95,8000.0,20.9813,21.015,20.9813,21.015,8000.0
2012-08-01 10:50:00,24.95,24.95,24.92,24.95,7200.0,21.015,21.015,20.9898,21.015,7200.0
2012-08-01 10:55:00,24.96,24.96,24.89,24.9,13300.0,21.0235,21.0235,20.9645,20.9729,13300.0
2012-08-01 11:00:00,24.9,24.92,24.89,24.91,12000.0,20.9729,20.9898,20.9645,20.9813,12000.0
2012-08-01 11:05:00,24.92,24.93,24.89,24.91,14200.0,20.9898,20.9982,20.9645,20.9813,14200.0
2012-08-01 11:10:00,24.92,24.92,24.86,24.86,19500.0,20.9898,20.9898,20.9392,20.9392,19500.0
2012-08-01 11:15:00,24.88,24.89,24.85,24.87,11000.0,20.9561,20.9645,20.9308,20.9477,11000.0
2012-08-01 11:20:00,24.87,24.87,24.77,24.8,25200.0,20.9477,20.9477,20.8634,20.8887,25200.0
2012-08-01 11:25:00,24.8,24.87,24.79,24.84,6700.0,20.8887,20.9477,20.8803,20.9224,6700.0
2012-08-01 11:30:00,24.84,24.88,24.81,24.82,40400.0,20.9224,20.9561,20.8971,20.9055,40400.0
2012-08-01 11:35:00,24.82,24.82,24.67,24.68,18300.0,20.9055,20.9055,20.7792,20.7876,18300.0
2012-08-01 11:40:00,24.68,24.74,24.68,24.74,6200.0,20.7876,20.8382,20.7876,20.8382,6200.0
2012-08-01 11:45:00,24.73,24.76,24.71,24.74,8900.0,20.8297,20.855,20.8129,20.8382,8900.0
2012-08-01 11:50:00,24.75,24.76,24.61,24.71,97100.0,20.8466,20.855,20.7287,20.8129,97100.0
2012-08-01 11:55:00,24.72,24.73,24.7,24.73,2700.0,20.8213,20.8297,20.8045,20.8297,2700.0
2012-08-01 12:00:00,24.73,24.77,24.72,24.77,6200.0,20.8297,20.8634,20.8213,20.8634,6200.0
2012-08-01 12:05:00,24.77,24.8,24.77,24.79,9300.0,20.8634,20.8887,20.8634,20.8803,9300.0
2012-08-01 12:10:00,24.79,24.8,24.77,24.77,6300.0,20.8803,20.8887,20.8634,20.8634,6300.0
2012-08-01 12:15:00,24.77,24.82,24.77,24.8,18500.0,20.8634,20.9055,20.8634,20.8887,18500.0
2012-08-01 12:20:00,24.81,24.84,24.8,24.84,5900.0,20.8971,20.9224,20.8887,20.9224,5900.0
2012-08-01 12:25:00,24.84,24.86,24.81,24.82,8100.0,20.9224,20.9392,20.8971,20.9055,8100.0
2012-08-01 12:30:00,24.82,24.87,24.82,24.87,5400.0,20.9055,20.9477,20.9055,20.9477,5400.0
2012-08-01 12:35:00,24.86,24.86,24.83,24.84,6400.0,20.9392,20.9392,20.914,20.9224,6400.0
2012-08-01 12:40:00,24.85,24.89,24.85,24.88,12300.0,20.9308,20.9645,20.9308,20.9561,12300.0
2012-08-01 12:45:00,24.89,24.89,24.83,24.87,8200.0,20.9645,20.9645,20.914,20.9477,8200.0
2012-08-01 12:50:00,24.87,24.87,24.86,24.87,6100.0,20.9477,20.9477,20.9392,20.9477,6100.0
2012-08-01 12:55:00,24.87,24.87,24.86,24.87,5100.0,20.9477,20.9477,20.9392,20.9477,5100.0
2012-08-01 13:00:00,24.88,24.92,24.88,24.92,18000.0,20.9561,20.9898,20.9561,20.9898,18000.0
2012-08-01 13:05:00,24.92,24.93,24.88,24.91,19800.0,20.9898,20.9982,20.9561,20.9813,19800.0
2012-08-01 13:10:00,24.91,24.92,24.9,24.92,1400.0,20.9813,20.9898,20.9729,20.9898,1400.0
2012-08-01 13:15:00,24.92,24.92,24.88,24.89,6200.0,20.9898,20.9898,20.9561,20.9645,6200.0
2012-08-01 13:20:00,24.89,24.93,24.88,24.91,14000.0,20.9645,20.9982,20.9561,20.9813,14000.0
2012-08-01 13:25:00,24.91,24.92,24.88,24.89,5400.0,20.9813,20.9898,20.9561,20.9645,5400.0
2012-08-01 13:30:00,24.89,24.89,24.88,24.89,5000.0,20.9645,20.9645,20.9561,20.9645,5000.0
2012-08-01 13:35:00,24.89,24.92,24.88,24.88,16000.0,20.9645,20.9898,20.9561,20.9561,16000.0
2012-08-01 13:40:00,24.89,24.91,24.88,24.91,13800.0,20.9645,20.9813,20.9561,20.9813,13800.0
2012-08-01 13:45:00,24.9,24.94,24.87,24.88,23200.0,20.9729,21.0066,20.9477,20.9561,23200.0
2012-08-01 13:50:00,24.88,24.91,24.87,24.91,6000.0,20.9561,20.9813,20.9477,20.9813,6000.0
2012-08-01 13:55:00,24.91,24.91,24.87,24.88,8900.0,20.9813,20.9813,20.9477,20.9561,8900.0
2012-08-01 14:00:00,24.88,24.89,24.85,24.89,21100.0,20.9561,20.9645,20.9308,20.9645,21100.0
2012-08-01 14:05:00,24.88,24.9,24.86,24.87,59600.0,20.9561,20.9729,20.9392,20.9477,59600.0
2012-08-01 14:10:00,24.87,24.87,24.72,24.76,26700.0,20.9477,20.9477,20.8213,20.855,26700.0
2012-08-01 14:15:00,24.77,24.78,24.71,24.72,39400.0,20.8634,20.8718,20.8129,20.8213,39400.0
2012-08-01 14:20:00,24.71,24.78,24.7,24.73,21400.0,20.8129,20.8718,20.8045,20.8297,21400.0
2012-08-01 14:25:00,24.73,24.79,24.7,24.78,27500.0,20.8297,20.8803,20.8045,20.8718,27500.0
2012-08-01 14:30:00,24.79,24.8,24.73,24.75,18000.0,20.8803,20.8887,20.8297,20.8466,18000.0
2012-08-01 14:35:00,24.75,24.8,24.71,24.72,39600.0,20.8466,20.8887,20.8129,20.8213,39600.0
2012-08-01 14:40:00,24.72,24.77,24.7,24.7,21100.0,20.8213,20.8634,20.8045,20.8045,21100.0
2012-08-01 14:45:00,24.7,24.71,24.63,24.65,13400.0,20.8045,20.8129,20.7455,20.7623,13400.0
2012-08-01 14:50:00,24.65,24.69,24.63,24.66,16500.0,20.7623,20.796,20.7455,20.7708,16500.0
2012-08-01 14:55:00,24.64,24.72,24.64,24.72,25900.0,20.7539,20.8213,20.7539,20.8213,25900.0
2012-08-01 15:00:00,24.7,24.71,24.69,24.71,15200.0,20.8045,20.8129,20.796,20.8129,15200.0
2012-08-01 15:05:00,24.71,24.8,24.71,24.76,14100.0,20.8129,20.8887,20.8129,20.855,14100.0
2012-08-01 15:10:00,24.76,24.77,24.69,24.69,19100.0,20.855,20.8634,20.796,20.796,19100.0
2012-08-01 15:15:00,24.69,24.72,24.69,24.71,16900.0,20.796,20.8213,20.796,20.8129,16900.0
2012-08-01 15:20:00,24.7,24.77,24.68,24.72,27600.0,20.8045,20.8634,20.7876,20.8213,27600.0
2012-08-01 15:25:00,24.72,24.78,24.71,24.74,35300.0,20.8213,20.8718,20.8129,20.8382,35300.0
2012-08-01 15:30:00,24.74,24.75,24.69,24.71,45300.0,20.8382,20.8466,20.796,20.8129,45300.0
2012-08-01 15:35:00,24.71,24.77,24.71,24.77,54500.0,20.8129,20.8634,20.8129,20.8634,54500.0
2012-08-01 15:40:00,24.78,24.81,24.74,24.76,29400.0,20.8718,20.8971,20.8382,20.855,29400.0
2012-08-01 15:45:00,24.76,24.81,24.75,24.79,69500.0,20.855,20.8971,20.8466,20.8803,69500.0
2012-08-01 15:50:00,24.79,24.83,24.79,24.82,58100.0,20.8803,20.914,20.8803,20.9055,58100.0
2012-08-01 15:55:00,24.82,24.82,24.67,24.68,120900.0,20.9055,20.9055,20.7792,20.7876,120900.0
2012-08-02 09:30:00,24.3,24.37,24.25,24.37,62500.0,20.4675,20.5265,20.4254,20.5265,62500.0
2012-08-02 09:35:00,24.36,24.47,24.29,24.44,42600.0,20.5181,20.6107,20.4591,20.5855,42600.0
2012-08-02 09:40:00,24.44,24.55,24.44,24.55,22100.0,20.5855,20.6781,20.5855,20.6781,22100.0
2012-08-02 09:45:00,24.55,24.69,24.54,24.66,26800.0,20.6781,20.796,20.6697,20.7708,26800.0
2012-08-02 09:50:00,24.68,24.72,24.62,24.62,21300.0,20.7876,20.8213,20.7371,20.7371,21300.0
2012-08-02 09:55:00,24.62,24.67,24.61,24.65,13000.0,20.7371,20.7792,20.7287,20.7623,13000.0
2012-08-02 10:00:00,24.65,24.65,24.59,24.62,10600.0,20.7623,20.7623,20.7118,20.7371,10600.0
2012-08-02 10:05:00,24.63,24.76,24.61,24.74,40300.0,20.7455,20.855,20.7287,20.8382,40300.0
2012-08-02 10:10:00,24.74,24.8,24.74,24.8,8000.0,20.8382,20.8887,20.8382,20.8887,8000.0
2012-08-02 10:15:00,24.78,24.79,24.69,24.69,7600.0,20.8718,20.8803,20.796,20.796,7600.0
2012-08-02 10:20:00,24.7,24.73,24.65,24.66,29200.0,20.8045,20.8297,20.7623,20.7708,29200.0
2012-08-02 10:25:00,24.66,24.77,24.66,24.77,43600.0,20.7708,20.8634,20.7708,20.8634,43600.0
2012-08-02 10:30:00,24.76,24.76,24.69,24.7,10100.0,20.855,20.855,20.796,20.8045,10100.0
2012-08-02 10:35:00,24.7,24.7,24.69,24.69,15700.0,20.8045,20.8045,20.796,20.796,15700.0
2012-08-02 10:40:00,24.68,24.71,24.67,24.68,42600.0,20.7876,20.8129,20.7792,20.7876,42600.0
2012-08-02 10:45:00,24.68,24.75,24.68,24.71,22600.0,20.7876,20.8466,20.7876,20.8129,22600.0
2012-08-02 10:50:00,24.7,24.72,24.66,24.67,26600.0,20.8045,20.8213,20.7708,20.7792,26600.0
2012-08-02 10:55:00,24.66,24.67,24.59,24.62,82600.0,20.7708,20.7792,20.7118,20.7371,82600.0
2012-08-02 11:00:00,24.63,24.67,24.61,24.64,41700.0,20.7455,20.7792,20.7287,20.7539,41700.0
2012-08-02 11:05:00,24.65,24.67,24.58,24.58,10700.0,20.7623,20.7792,20.7034,20.7034,10700.0
2012-08-02 11:10:00,24.58,24.63,24.56,24.63,26300.0,20.7034,20.7455,20.6865,20.7455,26300.0
2012-08-02 11:15:00,24.63,24.64,24.53,24.57,80800.0,20.7455,20.7539,20.6613,20.695,80800.0
2012-08-02 11:20:00,24.57,24.57,24.45,24.48,41600.0,20.695,20.695,20.5939,20.6192,41600.0
2012-08-02 11:25:00,24.47,24.55,24.46,24.52,49800.0,20.6107,20.6781,20.6023,20.6529,49800.0
2012-08-02 11:30:00,24.51,24.52,24.45,24.5,23600.0,20.6444,20.6529,20.5939,20.636,23600.0
2012-08-02 11:35:00,24.49,24.52,24.46,24.48,13900.0,20.6276,20.6529,20.6023,20.6192,13900.0
2012-08-02 11:40:00,24.48,24.5,24.44,24.44,26300.0,20.6192,20.636,20.5855,20.5855,26300.0
2012-08-02 11:45:00,24.44,24.44,24.4,24.41,10100.0,20.5855,20.5855,20.5518,20.5602,10100.0
2012-08-02 11:50:00,24.41,24.42,24.33,24.34,9800.0,20.5602,20.5686,20.4928,20.5012,9800.0
2012-08-02 11:55:00,24.36,24.38,24.3,24.36,12300.0,20.5181,20.5349,20.4675,20.5181,12300.0
2012-08-02 12:00:00,24.35,24.41,24.31,24.41,20100.0,20.5097,20.5602,20.476,20.5602,20100.0
2012-08-02 12:05:00,24.41,24.42,24.37,24.39,11800.0,20.5602,20.5686,20.5265,20.5434,11800.0
2012-08-02 12:10:00,24.39,24.42,24.39,24.42,8100.0,20.5434,20.5686,20.5434,20.5686,8100.0
2012-08-02 12:15:00,24.41,24.44,24.39,24.41,17000.0,20.5602,20.5855,20.5434,20.5602,17000.0
2012-08-02 12:20:00,24.42,24.46,24.36,24.36,19900.0,20.5686,20.6023,20.5181,20.5181,19900.0
2012-08-02 12:25:00,24.37,24.42,24.36,24.4,58400.0,20.5265,20.5686,20.5181,20.5518,58400.0
2012-08-02 12:30:00,24.39,24.41,24.36,24.39,63600.0,20.5434,20.5602,20.5181,20.5434,63600.0
2012-08-02 12:35:00,24.39,24.42,24.37,24.41,10600.0,20.5434,20.5686,20.5265,20.5602,10600.0
2012-08-02 12:40:00,24.41,24.43,24.36,24.38,11400.0,20.5602,20.577,20.5181,20.5349,11400.0
2012-08-02 12:45:00,24.37,24.37,24.32,24.33,2500.0,20.5265,20.5265,20.4844,20.4928,2500.0
2012-08-02 12:50:00,24.33,24.33,24.29,24.3,8300.0,20.4928,20.4928,20.4591,20.4675,8300.0
2012-08-02 12:55:00,24.29,24.33,24.29,24.31,14900.0,20.4591,20.4928,20.4591,20.476,14900.0
2012-08-02 13:00:00,24.31,24.33,24.3,24.31,11600.0,20.476,20.4928,20.4675,20.476,11600.0
2012-08-02 13:05:00,24.31,24.32,24.29,24.31,11200.0,20.476,20.4844,20.4591,20.476,11200.0
2012-08-02 13:10:00,24.31,24.32,24.27,24.27,16600.0,20.476,20.4844,20.4423,20.4423,16600.0
2012-08-02 13:15:00,24.28,24.29,24.23,24.23,33300.0,20.4507,20.4591,20.4086,20.4086,33300.0
2012-08-02 13:20:00,24.23,24.27,24.22,24.26,38300.0,20.4086,20.4423,20.4002,20.4339,38300.0
2012-08-02 13:25:00,24.26,24.27,24.22,24.26,13800.0,20.4339,20.4423,20.4002,20.4339,13800.0
2012-08-02 13:30:00,24.26,24.28,24.24,24.25,25500.0,20.4339,20.4507,20.417,20.4254,25500.0
2012-08-02 13:35:00,24.26,24.27,24.22,24.23,18000.0,20.4339,20.4423,20.4002,20.4086,18000.0
2012-08-02 13:40:00,24.23,24.25,24.21,24.23,15800.0,20.4086,20.4254,20.3917,20.4086,15800.0
2012-08-02 13:45:00,24.23,24.25,24.22,24.22,9200.0,20.4086,20.4254,20.4002,20.4002,9200.0
2012-08-02 13:50:00,24.22,24.28,24.22,24.26,21400.0,20.4002,20.4507,20.4002,20.4339,21400.0
2012-08-02 13:55:00,24.24,24.25,24.21,24.22,12200.0,20.417,20.4254,20.3917,20.4002,12200.0
2012-08-02 14:00:00,24.21,24.23,24.17,24.2,28800.0,20.3917,20.4086,20.3581,20.3833,28800.0
2012-08-02 14:05:00,24.2,24.21,24.16,24.17,33700.0,20.3833,20.3917,20.3496,20.3581,33700.0
2012-08-02 14:10:00,24.17,24.24,24.16,24.23,35100.0,20.3581,20.417,20.3496,20.4086,35100.0
2012-08-02 14:15:00,24.2,24.21,24.17,24.18,9200.0,20.3833,20.3917,20.3581,20.3665,9200.0
2012-08-02 14:20:00,24.18,24.27,24.18,24.24,46300.0,20.3665,20.4423,20.3665,20.417,46300.0
2012-08-02 14:25:00,24.24,24.28,24.21,24.25,45500.0,20.417,20.4507,20.3917,20.4254,45500.0
2012-08-02 14:30:00,24.23,24.3,24.23,24.29,32100.0,20.4086,20.4675,20.4086,20.4591,32100.0
2012-08-02 14:35:00,24.29,24.4,24.29,24.39,14400.0,20.4591,20.5518,20.4591,20.5434,14400.0
2012-08-02 14:40:00,24.36,24.39,24.36,24.38,8600.0,20.5181,20.5434,20.5181,20.5349,8600.0
2012-08-02 14:45:00,24.38,24.43,24.38,24.43,5700.0,20.5349,20.577,20.5349,20.577,5700.0
2012-08-02 14:50:00,24.43,24.43,24.31,24.32,13100.0,20.577,20.577,20.476,20.4844,13100.0
2012-08-02 14:55:00,24.31,24.37,24.29,24.29,15500.0,20.476,20.5265,20.4591,20.4591,15500.0
2012-08-02 15:00:00,24.3,24.35,24.27,24.35,37600.0,20.4675,20.5097,20.4423,20.5097,37600.0
2012-08-02 15:05:00,24.33,24.35,24.31,24.32,20900.0,20.4928,20.5097,20.476,20.4844,20900.0
2012-08-02 15:10:00,24.32,24.32,24.29,24.29,22500.0,20.4844,20.4844,20.4591,20.4591,22500.0
2012-08-02 15:15:00,24.29,24.29,24.24,24.26,26900.0,20.4591,20.4591,20.417,20.4339,26900.0
2012-08-02 15:20:00,24.26,24.32,24.26,24.3,26900.0,20.4339,20.4844,20.4339,20.4675,26900.0
2012-08-02 15:25:00,24.3,24.34,24.3,24.32,30900.0,20.4675,20.5012,20.4675,20.4844,30900.0
2012-08-02 15:30:00,24.3,24.41,24.3,24.39,24300.0,20.4675,20.5602,20.4675,20.5434,24300.0
2012-08-02 15:35:00,24.39,24.47,24.38,24.45,23800.0,20.5434,20.6107,20.5349,20.5939,23800.0
2012-08-02 15:40:00,24.45,24.45,24.25,24.32,111700.0,20.5939,20.5939,20.4254,20.4844,111700.0
2012-08-02 15:45:00,24.32,24.37,24.32,24.36,99200.0,20.4844,20.5265,20.4844,20.5181,99200.0
2012-08-02 15:50:00,24.37,24.42,24.35,24.36,92000.0,20.5265,20.5686,20.5097,20.5181,92000.0
2012-08-02 15:55:00,24.36,24.41,24.29,24.4,304300.0,20.5181,20.5602,20.4591,20.5518,304300.0
2012-08-03 09:30:00,24.9,25.44,24.85,25.32,183600.0,20.9729,21.4278,20.9308,21.3267,183600.0
2012-08-03 09:35:00,25.32,25.6,25.31,25.58,137600.0,21.3267,21.5625,21.3183,21.5457,137600.0
2012-08-03 09:40:00,25.58,25.72,25.53,25.67,50700.0,21.5457,21.6636,21.5036,21.6215,50700.0
2012-08-03 09:45:00,25.7,25.76,25.66,25.68,36300.0,21.6467,21.6973,21.6131,21.6299,36300.0
2012-08-03 09:50:00,25.67,25.8,25.66,25.8,37100.0,21.6215,21.731,21.6131,21.731,37100.0
2012-08-03 09:55:00,25.79,25.79,25.74,25.77,27000.0,21.7226,21.7226,21.6804,21.7057,27000.0
2012-08-03 10:00:00,25.78,25.8,25.72,25.77,52300.0,21.7141,21.731,21.6636,21.7057,52300.0
2012-08-03 10:05:00,25.77,25.8,25.76,25.78,44300.0,21.7057,21.731,21.6973,21.7141,44300.0
2012-08-03 10:10:00,25.78,25.8,25.7,25.71,44300.0,21.7141,21.731,21.6467,21.6552,44300.0
2012-08-03 10:15:00,25.72,25.79,25.72,25.79,19100.0,21.6636,21.7226,21.6636,21.7226,19100.0
2012-08-03 10:20:00,25.79,25.86,25.79,25.85,36900.0,21.7226,21.7815,21.7226,21.7731,36900.0
2012-08-03 10:25:00,25.85,25.87,25.73,25.73,57600.0,21.7731,21.7899,21.672,21.672,57600.0
2012-08-03 10:30:00,25.73,25.74,25.68,25.7,45500.0,21.672,21.6804,21.6299,21.6467,45500.0
2012-08-03 10:35:00,25.7,25.7,25.58,25.61,36700.0,21.6467,21.6467,21.5457,21.5709,36700.0
2012-08-03 10:40:00,25.62,25.64,25.55,25.64,60600.0,21.5794,21.5962,21.5204,21.5962,60600.0
2012-08-03 10:45:00,25.65,25.65,25.57,25.59,27100.0,21.6046,21.6046,21.5373,21.5541,27100.0
2012-08-03 10:50:00,25.6,25.6,25.44,25.57,84200.0,21.5625,21.5625,21.4278,21.5373,84200.0
2012-08-03 10:55:00,25.57,25.66,25.54,25.62,40800.0,21.5373,21.6131,21.512,21.5794,40800.0
2012-08-03 11:00:00,25.63,25.66,25.46,25.5,83700.0,21.5878,21.6131,21.4446,21.4783,83700.0
2012-08-03 11:05:00,25.5,25.56,25.49,25.56,44000.0,21.4783,21.5288,21.4699,21.5288,44000.0
2012-08-03 11:10:00,25.56,25.63,25.56,25.59,26100.0,21.5288,21.5878,21.5288,21.5541,26100.0
2012-08-03 11:15:00,25.59,25.6,25.51,25.51,53400.0,21.5541,21.5625,21.4867,21.4867,53400.0
2012-08-03 11:20:00,25.5,25.59,25.5,25.52,40900.0,21.4783,21.5541,21.4783,21.4951,40900.0
2012-08-03 11:25:00,25.52,25.59,25.52,25.53,10700.0,21.4951,21.5541,21.4951,21.5036,10700.0
2012-08-03 11:30:00,25.52,25.53,25.49,25.51,25300.0,21.4951,21.5036,21.4699,21.4867,25300.0
2012-08-03 11:35:00,25.51,25.52,25.49,25.49,15300.0,21.4867,21.4951,21.4699,21.4699,15300.0
2012-08-03 11:40:00,25.49,25.53,25.49,25.53,23400.0,21.4699,21.5036,21.4699,21.5036,23400.0
2012-08-03 11:45:00,25.53,25.54,25.44,25.46,25100.0,21.5036,21.512,21.4278,21.4446,25100.0
2012-08-03 11:50:00,25.47,25.58,25.47,25.58,54300.0,21.453,21.5457,21.453,21.5457,54300.0
2012-08-03 11:55:00,25.59,25.6,25.52,25.54,31500.0,21.5541,21.5625,21.4951,21.512,31500.0
2012-08-03 12:00:00,25.54,25.56,25.5,25.53,17100.0,21.512,21.5288,21.4783,21.5036,17100.0
2012-08-03 12:05:00,25.53,25.56,25.5,25.51,35600.0,21.5036,21.5288,21.4783,21.4867,35600.0
2012-08-03 12:10:00,25.51,25.55,25.44,25.48,35000.0,21.4867,21.5204,21.4278,21.4614,35000.0
2012-08-03 12:15:00,25.48,25.52,25.48,25.51,10600.0,21.4614,21.4951,21.4614,21.4867,10600.0
2012-08-03 12:20:00,25.52,25.55,25.51,25.54,13000.0,21.4951,21.5204,21.4867,21.512,13000.0
2012-08-03 12:25:00,25.54,25.56,25.51,25.53,25100.0,21.512,21.5288,21.4867,21.5036,25100.0
2012-08-03 12:30:00,25.53,25.55,25.49,25.55,16600.0,21.5036,21.5204,21.4699,21.5204,16600.0
2012-08-03 12:35:00,25.54,25.54,25.5,25.52,15100.0,21.512,21.512,21.4783,21.4951,15100.0
2012-08-03 12:40:00,25.52,25.54,25.47,25.48,21400.0,21.4951,21.512,21.453,21.4614,21400.0
2012-08-03 12:45:00,25.47,25.53,25.47,25.47,11200.0,21.453,21.5036,21.453,21.453,11200.0
2012-08-03 12:50:00,25.47,25.53,25.44,25.5,14100.0,21.453,21.5036,21.4278,21.4783,14100.0
2012-08-03 12:55:00,25.5,25.51,25.43,25.47,12000.0,21.4783,21.4867,21.4193,21.453,12000.0
2012-08-03 13:00:00,25.47,25.49,25.44,25.47,13600.0,21.453,21.4699,21.4278,21.453,13600.0
2012-08-03 13:05:00,25.46,25.47,25.44,25.46,8100.0,21.4446,21.453,21.4278,21.4446,8100.0
2012-08-03 13:10:00,25.46,25.49,25.44,25.47,11700.0,21.4446,21.4699,21.4278,21.453,11700.0
2012-08-03 13:15:00,25.47,25.48,25.41,25.41,14200.0,21.453,21.4614,21.4025,21.4025,14200.0
2012-08-03 13:20:00,25.44,25.45,25.41,25.42,11600.0,21.4278,21.4362,21.4025,21.4109,11600.0
2012-08-03 13:25:00,25.42,25.44,25.41,25.41,10800.0,21.4109,21.4278,21.4025,21.4025,10800.0
2012-08-03 13:30:00,25.41,25.44,25.36,25.41,18000.0,21.4025,21.4278,21.3604,21.4025,18000.0
2012-08-03 13:35:00,25.42,25.44,25.39,25.44,6700.0,21.4109,21.4278,21.3856,21.4278,6700.0
2012-08-03 13:40:00,25.45,25.49,25.43,25.45,30600.0,21.4362,21.4699,21.4193,21.4362,30600.0
2012-08-03 13:45:00,25.45,25.48,25.43,25.47,12800.0,21.4362,21.4614,21.4193,21.453,12800.0
2012-08-03 13:50:00,25.47,25.49,25.45,25.46,24300.0,21.453,21.4699,21.4362,21.4446,24300.0
2012-08-03 13:55:00,25.45,25.47,25.44,25.44,12100.0,21.4362,21.453,21.4278,21.4278,12100.0
2012-08-03 14:00:00,25.44,25.5,25.43,25.45,31500.0,21.4278,21.4783,21.4193,21.4362,31500.0
2012-08-03 14:05:00,25.45,25.47,25.45,25.46,12500.0,21.4362,21.453,21.4362,21.4446,12500.0
2012-08-03 14:10:00,25.46,25.47,25.45,25.45,4400.0,21.4446,21.453,21.4362,21.4362,4400.0
2012-08-03 14:15:00,25.45,25.46,25.4,25.41,16700.0,21.4362,21.4446,21.3941,21.4025,16700.0
2012-08-03 14:20:00,25.42,25.42,25.37,25.38,28800.0,21.4109,21.4109,21.3688,21.3772,28800.0
2012-08-03 14:25:00,25.38,25.39,25.35,25.36,33900.0,21.3772,21.3856,21.3519,21.3604,33900.0
2012-08-03 14:30:00,25.36,25.36,25.34,25.35,12700.0,21.3604,21.3604,21.3435,21.3519,12700.0
2012-08-03 14:35:00,25.34,25.39,25.34,25.37,33100.0,21.3435,21.3856,21.3435,21.3688,33100.0
2012-08-03 14:40:00,25.37,25.4,25.36,25.39,24300.0,21.3688,21.3941,21.3604,21.3856,24300.0
2012-08-03 14:45:00,25.39,25.4,25.38,25.39,13400.0,21.3856,21.3941,21.3772,21.3856,13400.0
2012-08-03 14:50:00,25.39,25.4,25.38,25.39,11200.0,21.3856,21.3941,21.3772,21.3856,11200.0
2012-08-03 14:55:00,25.4,25.4,25.33,25.33,39800.0,21.3941,21.3941,21.3351,21.3351,39800.0
2012-08-03 15:00:00,25.33,25.37,25.33,25.37,34300.0,21.3351,21.3688,21.3351,21.3688,34300.0
2012-08-03 15:05:00,25.36,25.39,25.36,25.39,31300.0,21.3604,21.3856,21.3604,21.3856,31300.0
2012-08-03 15:10:00,25.39,25.47,25.39,25.46,13200.0,21.3856,21.453,21.3856,21.4446,13200.0
2012-08-03 15:15:00,25.46,25.47,25.46,25.46,15000.0,21.4446,21.453,21.4446,21.4446,15000.0
2012-08-03 15:20:00,25.47,25.47,25.44,25.46,36900.0,21.453,21.453,21.4278,21.4446,36900.0
2012-08-03 15:25:00,25.47,25.47,25.39,25.39,39400.0,21.453,21.453,21.3856,21.3856,39400.0
2012-08-03 15:30:00,25.39,25.42,25.38,25.4,75100.0,21.3856,21.4109,21.3772,21.3941,75100.0
2012-08-03 15:35:00,25.41,25.43,25.38,25.43,81700.0,21.4025,21.4193,21.3772,21.4193,81700.0
2012-08-03 15:40:00,25.43,25.43,25.35,25.38,77100.0,21.4193,21.4193,21.3519,21.3772,77100.0
2012-08-03 15:45:00,25.38,25.41,25.34,25.35,74000.0,21.3772,21.4025,21.3435,21.3519,74000.0
2012-08-03 15:50:00,25.36,25.36,25.32,25.35,88300.0,21.3604,21.3604,21.3267,21.3519,88300.0
2012-08-03 15:55:00,25.35,25.37,25.34,25.34,157200.0,21.3519,21.3688,21.3435,21.3435,157200.0
2012-08-06 09:30:00,25.53,25.55,25.42,25.45,30300.0,21.5036,21.5204,21.4109,21.4362,30300.0
2012-08-06 09:35:00,25.44,25.56,25.44,25.56,9000.0,21.4278,21.5288,21.4278,21.5288,9000.0
2012-08-06 09:40:00,25.56,25.66,25.52,25.64,25400.0,21.5288,21.6131,21.4951,21.5962,25400.0
2012-08-06 09:45:00,25.66,25.7,25.66,25.7,21200.0,21.6131,21.6467,21.6131,21.6467,21200.0
2012-08-06 09:50:00,25.7,25.77,25.69,25.76,36200.0,21.6467,21.7057,21.6383,21.6973,36200.0
2012-08-06 09:55:00,25.75,25.77,25.73,25.76,15400.0,21.6889,21.7057,21.672,21.6973,15400.0
2012-08-06 10:00:00,25.76,25.78,25.74,25.77,9200.0,21.6973,21.7141,21.6804,21.7057,9200.0
2012-08-06 10:05:00,25.77,25.85,25.77,25.82,31400.0,21.7057,21.7731,21.7057,21.7478,31400.0
2012-08-06 10:10:00,25.82,25.82,25.79,25.79,9600.0,21.7478,21.7478,21.7226,21.7226,9600.0
2012-08-06 10:15:00,25.78,25.79,25.76,25.79,10400.0,21.7141,21.7226,21.6973,21.7226,10400.0
2012-08-06 10:20:00,25.8,25.82,25.75,25.75,8900.0,21.731,21.7478,21.6889,21.6889,8900.0
2012-08-06 10:25:00,25.74,25.8,25.74,25.79,3300.0,21.6804,21.731,21.6804,21.7226,3300.0
2012-08-06 10:30:00,25.79,25.86,25.79,25.82,10200.0,21.7226,21.7815,21.7226,21.7478,10200.0
2012-08-06 10:35:00,25.81,25.84,25.79,25.8,13800.0,21.7394,21.7647,21.7226,21.731,13800.0
2012-08-06 10:40:00,25.79,25.81,25.75,25.78,17100.0,21.7226,21.7394,21.6889,21.7141,17100.0
2012-08-06 10:45:00,25.78,25.85,25.78,25.85,4700.0,21.7141,21.7731,21.7141,21.7731,4700.0
2012-08-06 10:50:00,25.85,25.91,25.84,25.86,27300.0,21.7731,21.8236,21.7647,21.7815,27300.0
2012-08-06 10:55:00,25.88,25.92,25.86,25.87,19200.0,21.7984,21.8321,21.7815,21.7899,19200.0
2012-08-06 11:00:00,25.88,25.88,25.82,25.88,9600.0,21.7984,21.7984,21.7478,21.7984,9600.0
2012-08-06 11:05:00,25.87,25.89,25.79,25.82,21000.0,21.7899,21.8068,21.7226,21.7478,21000.0
2012-08-06 11:10:00,25.81,25.82,25.77,25.79,13600.0,21.7394,21.7478,21.7057,21.7226,13600.0
2012-08-06 11:15:00,25.79,25.79,25.72,25.79,11400.0,21.7226,21.7226,21.6636,21.7226,11400.0
2012-08-06 11:20:00,25.78,25.79,25.73,25.78,16500.0,21.7141,21.7226,21.672,21.7141,16500.0
2012-08-06 11:25:00,25.79,25.8,25.62,25.63,20100.0,21.7226,21.731,21.5794,21.5878,20100.0
2012-08-06 11:30:00,25.62,25.71,25.6,25.7,11100.0,21.5794,21.6552,21.5625,21.6467,11100.0
2012-08-06 11:35:00,25.71,25.71,25.7,25.71,14200.0,21.6552,21.6552,21.6467,21.6552,14200.0
2012-08-06 11:40:00,25.71,25.78,25.71,25.77,6600.0,21.6552,21.7141,21.6552,21.7057,6600.0
2012-08-06 11:45:00,25.77,25.8,25.76,25.76,10600.0,21.7057,21.731,21.6973,21.6973,10600.0
2012-08-06 11:50:00,25.76,25.82,25.76,25.82,4700.0,21.6973,21.7478,21.6973,21.7478,4700.0
2012-08-06 11:55:00,25.81,25.83,25.68,25.76,52100.0,21.7394,21.7562,21.6299,21.6973,52100.0
2012-08-06 12:00:00,25.77,25.78,25.66,25.68,10700.0,21.7057,21.7141,21.6131,21.6299,10700.0
2012-08-06 12:05:00,25.69,25.72,25.68,25.68,9800.0,21.6383,21.6636,21.6299,21.6299,9800.0
2012-08-06 12:10:00,25.67,25.7,25.64,25.69,12600.0,21.6215,21.6467,21.5962,21.6383,12600.0
2012-08-06 12:15:00,25.7,25.72,25.7,25.71,4100.0,21.6467,21.6636,21.6467,21.6552,4100.0
2012-08-06 12:20:00,25.71,25.74,25.7,25.7,8800.0,21.6552,21.6804,21.6467,21.6467,8800.0
2012-08-06 12:25:00,25.7,25.74,25.69,25.73,7500.0,21.6467,21.6804,21.6383,21.672,7500.0
2012-08-06 12:30:00,25.74,25.75,25.73,25.74,7500.0,21.6804,21.6889,21.672,21.6804,7500.0
2012-08-06 12:35:00,25.74,25.74,25.69,25.72,15700.0,21.6804,21.6804,21.6383,21.6636,15700.0
2012-08-06 12:40:00,25.71,25.73,25.69,25.73,8000.0,21.6552,21.672,21.6383,21.672,8000.0
2012-08-06 12:45:00,25.72,25.75,25.72,25.75,2900.0,21.6636,21.6889,21.6636,21.6889,2900.0
2012-08-06 12:50:00,25.75,25.75,25.73,25.73,9600.0,21.6889,21.6889,21.672,21.672,9600.0
2012-08-06 12:55:00,25.74,25.75,25.72,25.73,6900.0,21.6804,21.6889,21.6636,21.672,6900.0
2012-08-06 13:00:00,25.72,25.74,25.72,25.74,3900.0,21.6636,21.6804,21.6636,21.6804,3900.0
2012-08-06 13:05:00,25.74,25.75,25.74,25.75,3600.0,21.6804,21.6889,21.6804,21.6889,3600.0
2012-08-06 13:10:00,25.74,25.75,25.72,25.74,10200.0,21.6804,21.6889,21.6636,21.6804,10200.0
2012-08-06 13:15:00,25.75,25.79,25.75,25.79,7300.0,21.6889,21.7226,21.6889,21.7226,7300.0
2012-08-06 13:20:00,25.79,25.84,25.79,25.84,14100.0,21.7226,21.7647,21.7226,21.7647,14100.0
2012-08-06 13:25:00,25.84,25.85,25.84,25.84,3400.0,21.7647,21.7731,21.7647,21.7647,3400.0
2012-08-06 13:30:00,25.84,25.85,25.83,25.83,9500.0,21.7647,21.7731,21.7562,21.7562,9500.0
2012-08-06 13:35:00,25.83,25.85,25.77,25.78,9700.0,21.7562,21.7731,21.7057,21.7141,9700.0
2012-08-06 13:40:00,25.78,25.82,25.77,25.77,8000.0,21.7141,21.7478,21.7057,21.7057,8000.0
2012-08-06 13:45:00,25.78,25.78,25.74,25.75,9000.0,21.7141,21.7141,21.6804,21.6889,9000.0
2012-08-06 13:50:00,25.75,25.77,25.74,25.76,7600.0,21.6889,21.7057,21.6804,21.6973,7600.0
2012-08-06 13:55:00,25.77,25.77,25.76,25.77,4400.0,21.7057,21.7057,21.6973,21.7057,4400.0
2012-08-06 14:00:00,25.76,25.79,25.73,25.73,15400.0,21.6973,21.7226,21.672,21.672,15400.0
2012-08-06 14:05:00,25.74,25.79,25.72,25.74,21400.0,21.6804,21.7226,21.6636,21.6804,21400.0
2012-08-06 14:10:00,25.74,25.81,25.74,25.76,9700.0,21.6804,21.7394,21.6804,21.6973,9700.0
2012-08-06 14:15:00,25.76,25.79,25.73,25.73,17800.0,21.6973,21.7226,21.672,21.672,17800.0
2012-08-06 14:20:00,25.74,25.75,25.7,25.7,29500.0,21.6804,21.6889,21.6467,21.6467,29500.0
2012-08-06 14:25:00,25.7,25.71,25.68,25.7,22100.0,21.6467,21.6552,21.6299,21.6467,22100.0
2012-08-06 14:30:00,25.71,25.73,25.69,25.71,32200.0,21.6552,21.672,21.6383,21.6552,32200.0
2012-08-06 14:35:00,25.7,25.76,25.69,25.72,18800.0,21.6467,21.6973,21.6383,21.6636,18800.0
2012-08-06 14:40:00,25.71,25.73,25.7,25.73,11500.0,21.6552,21.672,21.6467,21.672,11500.0
2012-08-06 14:45:00,25.72,25.74,25.7,25.72,16700.0,21.6636,21.6804,21.6467,21.6636,16700.0
2012-08-06 14:50:00,25.73,25.74,25.7,25.73,17000.0,21.672,21.6804,21.6467,21.672,17000.0
2012-08-06 14:55:00,25.72,25.75,25.72,25.74,15200.0,21.6636,21.6889,21.6636,21.6804,15200.0
2012-08-06 15:00:00,25.74,25.75,25.73,25.74,15700.0,21.6804,21.6889,21.672,21.6804,15700.0
2012-08-06 15:05:00,25.75,25.77,25.73,25.77,20600.0,21.6889,21.7057,21.672,21.7057,20600.0
2012-08-06 15:10:00,25.77,25.78,25.74,25.75,43900.0,21.7057,21.7141,21.6804,21.6889,43900.0
2012-08-06 15:15:00,25.76,25.76,25.69,25.72,49000.0,21.6973,21.6973,21.6383,21.6636,49000.0
2012-08-06 15:20:00,25.72,25.74,25.69,25.73,45700.0,21.6636,21.6804,21.6383,21.672,45700.0
2012-08-06 15:25:00,25.74,25.74,25.69,25.71,36000.0,21.6804,21.6804,21.6383,21.6552,36000.0
2012-08-06 15:30:00,25.72,25.73,25.6,25.7,77100.0,21.6636,21.672,21.5625,21.6467,77100.0
2012-08-06 15:35:00,25.71,25.71,25.66,25.68,46600.0,21.6552,21.6552,21.6131,21.6299,46600.0
2012-08-06 15:40:00,25.68,25.72,25.64,25.7,32800.0,21.6299,21.6636,21.5962,21.6467,32800.0
2012-08-06 15:45:00,25.7,25.74,25.68,25.71,47000.0,21.6467,21.6804,21.6299,21.6552,47000.0
2012-08-06 15:50:00,25.71,25.74,25.66,25.7,72200.0,21.6552,21.6804,21.6131,21.6467,72200.0
2012-08-06 15:55:00,25.7,25.71,25.66,25.71,137200.0,21.6467,21.6552,21.6131,21.6552,137200.0
2012-08-07 09:30:00,25.97,26.04,25.93,26.03,35200.0,21.8742,21.9331,21.8405,21.9247,35200.0
2012-08-07 09:35:00,26.01,26.08,26.0,26.05,12900.0,21.9079,21.9668,21.8994,21.9415,12900.0
2012-08-07 09:40:00,26.04,26.17,26.04,26.14,26700.0,21.9331,22.0426,21.9331,22.0174,26700.0
2012-08-07 09:45:00,26.15,26.17,26.06,26.07,17800.0,22.0258,22.0426,21.95,21.9584,17800.0
2012-08-07 09:50:00,26.07,26.1,26.06,26.08,12400.0,21.9584,21.9837,21.95,21.9668,12400.0
2012-08-07 09:55:00,26.08,26.09,26.06,26.07,21200.0,21.9668,21.9752,21.95,21.9584,21200.0
2012-08-07 10:00:00,26.07,26.1,26.03,26.1,22800.0,21.9584,21.9837,21.9247,21.9837,22800.0
2012-08-07 10:05:00,26.08,26.1,26.06,26.06,5400.0,21.9668,21.9837,21.95,21.95,5400.0
2012-08-07 10:10:00,26.08,26.1,26.06,26.1,19100.0,21.9668,21.9837,21.95,21.9837,19100.0
2012-08-07 10:15:00,26.1,26.12,26.06,26.09,30300.0,21.9837,22.0005,21.95,21.9752,30300.0
2012-08-07 10:20:00,26.09,26.12,26.05,26.08,24300.0,21.9752,22.0005,21.9415,21.9668,24300.0
2012-08-07 10:25:00,26.09,26.14,26.09,26.12,15000.0,21.9752,22.0174,21.9752,22.0005,15000.0
2012-08-07 10:30:00,26.12,26.19,26.12,26.18,10400.0,22.0005,22.0595,22.0005,22.051,10400.0
2012-08-07 10:35:00,26.19,26.19,26.11,26.12,43100.0,22.0595,22.0595,21.9921,22.0005,43100.0
2012-08-07 10:40:00,26.13,26.18,26.06,26.13,46600.0,22.0089,22.051,21.95,22.0089,46600.0
2012-08-07 10:45:00,26.13,26.19,26.11,26.16,14000.0,22.0089,22.0595,21.9921,22.0342,14000.0
2012-08-07 10:50:00,26.16,26.19,26.13,26.14,21800.0,22.0342,22.0595,22.0089,22.0174,21800.0
2012-08-07 10:55:00,26.13,26.14,26.0,26.1,57100.0,22.0089,22.0174,21.8994,21.9837,57100.0
2012-08-07 11:00:00,26.1,26.12,26.07,26.11,12900.0,21.9837,22.0005,21.9584,21.9921,12900.0
2012-08-07 11:05:00,26.1,26.1,26.07,26.08,4800.0,21.9837,21.9837,21.9584,21.9668,4800.0
2012-08-07 11:10:00,26.08,26.09,26.05,26.05,9200.0,21.9668,21.9752,21.9415,21.9415,9200.0
2012-08-07 11:15:00,26.05,26.07,26.0,26.0,18800.0,21.9415,21.9584,21.8994,21.8994,18800.0
2012-08-07 11:20:00,26.0,26.02,25.98,26.02,21300.0,21.8994,21.9163,21.8826,21.9163,21300.0
2012-08-07 11:25:00,26.01,26.09,26.01,26.07,9800.0,21.9079,21.9752,21.9079,21.9584,9800.0
2012-08-07 11:30:00,26.07,26.12,26.07,26.11,25100.0,21.9584,22.0005,21.9584,21.9921,25100.0
2012-08-07 11:35:00,26.1,26.12,26.1,26.11,6900.0,21.9837,22.0005,21.9837,21.9921,6900.0
2012-08-07 11:40:00,26.12,26.18,26.04,26.14,60100.0,22.0005,22.051,21.9331,22.0174,60100.0
2012-08-07 11:45:00,26.14,26.19,26.14,26.18,18700.0,22.0174,22.0595,22.0174,22.051,18700.0
2012-08-07 11:50:00,26.17,26.22,26.16,26.19,13600.0,22.0426,22.0847,22.0342,22.0595,13600.0
2012-08-07 11:55:00,26.19,26.22,26.17,26.18,20100.0,22.0595,22.0847,22.0426,22.051,20100.0
2012-08-07 12:00:00,26.2,26.22,26.16,26.21,19700.0,22.0679,22.0847,22.0342,22.0763,19700.0
2012-08-07 12:05:00,26.21,26.23,26.17,26.21,26700.0,22.0763,22.0932,22.0426,22.0763,26700.0
2012-08-07 12:10:00,26.22,26.25,26.2,26.24,25500.0,22.0847,22.11,22.0679,22.1016,25500.0
2012-08-07 12:15:00,26.23,26.24,26.2,26.23,20700.0,22.0932,22.1016,22.0679,22.0932,20700.0
2012-08-07 12:20:00,26.21,26.21,26.1,26.12,12800.0,22.0763,22.0763,21.9837,22.0005,12800.0
2012-08-07 12:25:00,26.14,26.15,26.01,26.12,45400.0,22.0174,22.0258,21.9079,22.0005,45400.0
2012-08-07 12:30:00,26.12,26.18,26.11,26.17,13100.0,22.0005,22.051,21.9921,22.0426,13100.0
2012-08-07 12:35:00,26.17,26.18,26.16,26.18,23400.0,22.0426,22.051,22.0342,22.051,23400.0
2012-08-07 12:40:00,26.19,26.21,26.17,26.19,24100.0,22.0595,22.0763,22.0426,22.0595,24100.0
2012-08-07 12:45:00,26.19,26.21,26.15,26.16,13800.0,22.0595,22.0763,22.0258,22.0342,13800.0
2012-08-07 12:50:00,26.16,26.19,26.14,26.18,18900.0,22.0342,22.0595,22.0174,22.051,18900.0
2012-08-07 12:55:00,26.18,26.21,26.15,26.15,15400.0,22.051,22.0763,22.0258,22.0258,15400.0
2012-08-07 13:00:00,26.17,26.18,26.15,26.16,8500.0,22.0426,22.051,22.0258,22.0342,8500.0
2012-08-07 13:05:00,26.17,26.19,26.13,26.14,42600.0,22.0426,22.0595,22.0089,22.0174,42600.0
2012-08-07 13:10:00,26.13,26.17,26.13,26.14,9100.0,22.0089,22.0426,22.0089,22.0174,9100.0
2012-08-07 13:15:00,26.14,26.17,26.14,26.15,16300.0,22.0174,22.0426,22.0174,22.0258,16300.0
2012-08-07 13:20:00,26.15,26.17,26.14,26.16,6600.0,22.0258,22.0426,22.0174,22.0342,6600.0
2012-08-07 13:25:00,26.17,26.17,26.14,26.16,8700.0,22.0426,22.0426,22.0174,22.0342,8700.0
2012-08-07 13:30:00,26.16,26.16,26.15,26.15,2100.0,22.0342,22.0342,22.0258,22.0258,2100.0
2012-08-07 13:35:00,26.15,26.18,26.15,26.16,22200.0,22.0258,22.051,22.0258,22.0342,22200.0
2012-08-07 13:40:00,26.16,26.18,26.16,26.17,16000.0,22.0342,22.051,22.0342,22.0426,16000.0
2012-08-07 13:45:00,26.17,26.18,26.17,26.18,10800.0,22.0426,22.051,22.0426,22.051,10800.0
2012-08-07 13:50:00,26.17,26.19,26.17,26.19,5600.0,22.0426,22.0595,22.0426,22.0595,5600.0
2012-08-07 13:55:00,26.19,26.19,26.17,26.18,7900.0,22.0595,22.0595,22.0426,22.051,7900.0
2012-08-07 14:00:00,26.18,26.22,26.16,26.17,19100.0,22.051,22.0847,22.0342,22.0426,19100.0
2012-08-07 14:05:00,26.17,26.22,26.17,26.22,5300.0,22.0426,22.0847,22.0426,22.0847,5300.0
2012-08-07 14:10:00,26.21,26.22,26.17,26.18,9100.0,22.0763,22.0847,22.0426,22.051,9100.0
2012-08-07 14:15:00,26.19,26.19,26.16,26.17,14700.0,22.0595,22.0595,22.0342,22.0426,14700.0
2012-08-07 14:20:00,26.17,26.21,26.17,26.21,7000.0,22.0426,22.0763,22.0426,22.0763,7000.0
2012-08-07 14:25:00,26.22,26.22,26.14,26.16,15000.0,22.0847,22.0847,22.0174,22.0342,15000.0
2012-08-07 14:30:00,26.14,26.19,26.14,26.18,14100.0,22.0174,22.0595,22.0174,22.051,14100.0
2012-08-07 14:35:00,26.19,26.21,26.17,26.17,8800.0,22.0595,22.0763,22.0426,22.0426,8800.0
2012-08-07 14:40:00,26.18,26.19,26.17,26.18,6700.0,22.051,22.0595,22.0426,22.051,6700.0
2012-08-07 14:45:00,26.19,26.22,26.17,26.21,12300.0,22.0595,22.0847,22.0426,22.0763,12300.0
2012-08-07 14:50:00,26.21,26.21,26.17,26.2,11200.0,22.0763,22.0763,22.0426,22.0679,11200.0
2012-08-07 14:55:00,26.19,26.21,26.19,26.2,15600.0,22.0595,22.0763,22.0595,22.0679,15600.0
2012-08-07 15:00:00,26.2,26.21,26.17,26.18,16100.0,22.0679,22.0763,22.0426,22.051,16100.0
2012-08-07 15:05:00,26.18,26.22,26.17,26.18,17800.0,22.051,22.0847,22.0426,22.051,17800.0
2012-08-07 15:10:00,26.18,26.2,26.13,26.15,28800.0,22.051,22.0679,22.0089,22.0258,28800.0
2012-08-07 15:15:00,26.14,26.17,26.1,26.12,41500.0,22.0174,22.0426,21.9837,22.0005,41500.0
2012-08-07 15:20:00,26.13,26.16,26.13,26.13,41100.0,22.0089,22.0342,22.0089,22.0089,41100.0
2012-08-07 15:25:00,26.14,26.19,26.14,26.18,19100.0,22.0174,22.0595,22.0174,22.051,19100.0
2012-08-07 15:30:00,26.18,26.18,26.12,26.13,76800.0,22.051,22.051,22.0005,22.0089,76800.0
2012-08-07 15:35:00,26.12,26.14,26.1,26.13,24000.0,22.0005,22.0174,21.9837,22.0089,24000.0
2012-08-07 15:40:00,26.13,26.16,26.12,26.15,20900.0,22.0089,22.0342,22.0005,22.0258,20900.0
2012-08-07 15:45:00,26.15,26.17,26.06,26.07,68200.0,22.0258,22.0426,21.95,21.9584,68200.0
2012-08-07 15:50:00,26.07,26.08,26.05,26.06,57000.0,21.9584,21.9668,21.9415,21.95,57000.0
2012-08-07 15:55:00,26.07,26.14,26.06,26.1,117600.0,21.9584,22.0174,21.95,21.9837,117600.0
2012-08-08 09:30:00,25.84,25.85,25.64,25.68,29100.0,21.7647,21.7731,21.5962,21.6299,29100.0
2012-08-08 09:35:00,25.68,25.76,25.67,25.76,11300.0,21.6299,21.6973,21.6215,21.6973,11300.0
2012-08-08 09:40:00,25.76,25.82,25.71,25.73,57000.0,21.6973,21.7478,21.6552,21.672,57000.0
2012-08-08 09:45:00,25.74,25.9,25.73,25.9,17500.0,21.6804,21.8152,21.672,21.8152,17500.0
2012-08-08 09:50:00,25.89,25.92,25.89,25.9,12200.0,21.8068,21.8321,21.8068,21.8152,12200.0
2012-08-08 09:55:00,25.9,25.92,25.87,25.91,22600.0,21.8152,21.8321,21.7899,21.8236,22600.0
2012-08-08 10:00:00,25.9,25.93,25.9,25.93,13600.0,21.8152,21.8405,21.8152,21.8405,13600.0
2012-08-08 10:05:00,25.92,25.95,25.91,25.95,16200.0,21.8321,21.8573,21.8236,21.8573,16200.0
2012-08-08 10:10:00,25.95,26.05,25.95,26.05,22900.0,21.8573,21.9415,21.8573,21.9415,22900.0
2012-08-08 10:15:00,26.07,26.11,26.05,26.08,16100.0,21.9584,21.9921,21.9415,21.9668,16100.0
2012-08-08 10:20:00,26.07,26.08,26.01,26.04,33100.0,21.9584,21.9668,21.9079,21.9331,33100.0
2012-08-08 10:25:00,26.03,26.05,26.01,26.05,2900.0,21.9247,21.9415,21.9079,21.9415,2900.0
2012-08-08 10:30:00,26.04,26.1,26.0,26.0,30600.0,21.9331,21.9837,21.8994,21.8994,30600.0
2012-08-08 10:35:00,26.0,26.07,25.99,26.07,7700.0,21.8994,21.9584,21.891,21.9584,7700.0
2012-08-08 10:40:00,26.06,26.06,25.99,25.99,5200.0,21.95,21.95,21.891,21.891,5200.0
2012-08-08 10:45:00,25.99,26.06,25.98,26.06,17400.0,21.891,21.95,21.8826,21.95,17400.0
2012-08-08 10:50:00,26.05,26.09,26.01,26.06,26000.0,21.9415,21.9752,21.9079,21.95,26000.0
2012-08-08 10:55:00,26.05,26.09,26.01,26.06,29000.0,21.9415,21.9752,21.9079,21.95,29000.0
2012-08-08 11:00:00,26.06,26.07,26.01,26.02,29000.0,21.95,21.9584,21.9079,21.9163,29000.0
2012-08-08 11:05:00,26.01,26.05,25.99,26.02,31300.0,21.9079,21.9415,21.891,21.9163,31300.0
2012-08-08 11:10:00,26.02,26.07,26.02,26.07,2300.0,21.9163,21.9584,21.9163,21.9584,2300.0
2012-08-08 11:15:00,26.07,26.16,26.07,26.16,6000.0,21.9584,22.0342,21.9584,22.0342,6000.0
2012-08-08 11:20:00,26.15,26.16,26.15,26.15,9100.0,22.0258,22.0342,22.0258,22.0258,9100.0
2012-08-08 11:25:00,26.14,26.19,26.14,26.18,5700.0,22.0174,22.0595,22.0174,22.051,5700.0
2012-08-08 11:30:00,26.19,26.19,26.15,26.15,2800.0,22.0595,22.0595,22.0258,22.0258,2800.0
2012-08-08 11:35:00,26.15,26.15,26.12,26.13,4900.0,22.0258,22.0258,22.0005,22.0089,4900.0
2012-08-08 11:40:00,26.11,26.12,26.09,26.12,4900.0,21.9921,22.0005,21.9752,22.0005,4900.0
2012-08-08 11:45:00,26.12,26.12,26.07,26.08,3500.0,22.0005,22.0005,21.9584,21.9668,3500.0
2012-08-08 11:50:00,26.08,26.1,26.07,26.07,4700.0,21.9668,21.9837,21.9584,21.9584,4700.0
2012-08-08 11:55:00,26.07,26.08,26.06,26.06,1600.0,21.9584,21.9668,21.95,21.95,1600.0
2012-08-08 12:00:00,26.04,26.04,26.01,26.01,5400.0,21.9331,21.9331,21.9079,21.9079,5400.0
2012-08-08 12:05:00,26.01,26.02,25.97,25.97,8300.0,21.9079,21.9163,21.8742,21.8742,8300.0
2012-08-08 12:10:00,25.97,26.02,25.96,26.0,11300.0,21.8742,21.9163,21.8657,21.8994,11300.0
2012-08-08 12:15:00,25.99,25.99,25.96,25.96,15400.0,21.891,21.891,21.8657,21.8657,15400.0
2012-08-08 12:20:00,25.97,25.97,25.95,25.96,6100.0,21.8742,21.8742,21.8573,21.8657,6100.0
2012-08-08 12:25:00,25.95,26.01,25.95,26.0,38600.0,21.8573,21.9079,21.8573,21.8994,38600.0
2012-08-08 12:30:00,26.01,26.02,25.99,26.02,4300.0,21.9079,21.9163,21.891,21.9163,4300.0
2012-08-08 12:35:00,26.01,26.04,26.01,26.02,2900.0,21.9079,21.9331,21.9079,21.9163,2900.0
2012-08-08 12:40:00,26.02,26.02,25.99,25.99,2400.0,21.9163,21.9163,21.891,21.891,2400.0
2012-08-08 12:45:00,25.99,26.01,25.99,25.99,9700.0,21.891,21.9079,21.891,21.891,9700.0
2012-08-08 12:50:00,25.99,25.99,25.92,25.95,35700.0,21.891,21.891,21.8321,21.8573,35700.0
2012-08-08 12:55:00,25.96,25.96,25.95,25.96,1900.0,21.8657,21.8657,21.8573,21.8657,1900.0
2012-08-08 13:00:00,25.96,25.98,25.95,25.96,11200.0,21.8657,21.8826,21.8573,21.8657,11200.0
2012-08-08 13:05:00,25.96,25.96,25.94,25.95,7100.0,21.8657,21.8657,21.8489,21.8573,7100.0
2012-08-08 13:10:00,25.95,25.97,25.95,25.96,4300.0,21.8573,21.8742,21.8573,21.8657,4300.0
2012-08-08 13:15:00,25.97,25.97,25.93,25.94,5900.0,21.8742,21.8742,21.8405,21.8489,5900.0
2012-08-08 13:20:00,25.94,25.96,25.93,25.95,4500.0,21.8489,21.8657,21.8405,21.8573,4500.0
2012-08-08 13:25:00,25.95,25.95,25.91,25.93,8500.0,21.8573,21.8573,21.8236,21.8405,8500.0
2012-08-08 13:30:00,25.93,25.93,25.91,25.92,4300.0,21.8405,21.8405,21.8236,21.8321,4300.0
2012-08-08 13:35:00,25.92,25.92,25.9,25.9,6400.0,21.8321,21.8321,21.8152,21.8152,6400.0
2012-08-08 13:40:00,25.9,25.9,25.88,25.88,8500.0,21.8152,21.8152,21.7984,21.7984,8500.0
2012-08-08 13:45:00,25.88,25.9,25.88,25.88,5300.0,21.7984,21.8152,21.7984,21.7984,5300.0
2012-08-08 13:50:00,25.89,25.9,25.88,25.89,7200.0,21.8068,21.8152,21.7984,21.8068,7200.0
2012-08-08 13:55:00,25.88,25.89,25.88,25.88,1100.0,21.7984,21.8068,21.7984,21.7984,1100.0
2012-08-08 14:00:00,25.88,25.89,25.87,25.88,5000.0,21.7984,21.8068,21.7899,21.7984,5000.0
2012-08-08 14:05:00,25.89,25.89,25.86,25.86,6600.0,21.8068,21.8068,21.7815,21.7815,6600.0
2012-08-08 14:10:00,25.86,25.87,25.86,25.86,5600.0,21.7815,21.7899,21.7815,21.7815,5600.0
2012-08-08 14:15:00,25.85,25.85,25.81,25.81,7900.0,21.7731,21.7731,21.7394,21.7394,7900.0
2012-08-08 14:20:00,25.82,25.83,25.8,25.8,11600.0,21.7478,21.7562,21.731,21.731,11600.0
2012-08-08 14:25:00,25.8,25.83,25.8,25.82,9000.0,21.731,21.7562,21.731,21.7478,9000.0
2012-08-08 14:30:00,25.82,25.84,25.8,25.84,28700.0,21.7478,21.7647,21.731,21.7647,28700.0
2012-08-08 14:35:00,25.85,25.86,25.83,25.83,8500.0,21.7731,21.7815,21.7562,21.7562,8500.0
2012-08-08 14:40:00,25.83,25.84,25.81,25.81,13000.0,21.7562,21.7647,21.7394,21.7394,13000.0
2012-08-08 14:45:00,25.81,25.82,25.79,25.81,13800.0,21.7394,21.7478,21.7226,21.7394,13800.0
2012-08-08 14:50:00,25.8,25.82,25.78,25.79,19100.0,21.731,21.7478,21.7141,21.7226,19100.0
2012-08-08 14:55:00,25.78,25.78,25.75,25.76,16000.0,21.7141,21.7141,21.6889,21.6973,16000.0
2012-08-08 15:00:00,25.76,25.78,25.75,25.76,33300.0,21.6973,21.7141,21.6889,21.6973,33300.0
2012-08-08 15:05:00,25.75,25.76,25.75,25.75,12700.0,21.6889,21.6973,21.6889,21.6889,12700.0
2012-08-08 15:10:00,25.74,25.79,25.74,25.77,16400.0,21.6804,21.7226,21.6804,21.7057,16400.0
2012-08-08 15:15:00,25.78,25.8,25.78,25.78,23000.0,21.7141,21.731,21.7141,21.7141,23000.0
2012-08-08 15:20:00,25.79,25.81,25.78,25.8,25800.0,21.7226,21.7394,21.7141,21.731,25800.0
2012-08-08 15:25:00,25.8,25.8,25.77,25.77,28600.0,21.731,21.731,21.7057,21.7057,28600.0
2012-08-08 15:30:00,25.78,25.82,25.76,25.81,42500.0,21.7141,21.7478,21.6973,21.7394,42500.0
2012-08-08 15:35:00,25.8,25.84,25.79,25.81,17500.0,21.731,21.7647,21.7226,21.7394,17500.0
2012-08-08 15:40:00,25.81,25.85,25.8,25.83,15000.0,21.7394,21.7731,21.731,21.7562,15000.0
2012-08-08 15:45:00,25.84,25.87,25.83,25.86,21000.0,21.7647,21.7899,21.7562,21.7815,21000.0
2012-08-08 15:50:00,25.85,25.86,25.81,25.81,41600.0,21.7731,21.7815,21.7394,21.7394,41600.0
2012-08-08 15:55:00,25.82,25.86,25.8,25.86,73800.0,21.7478,21.7815,21.731,21.7815,73800.0
2012-08-09 09:30:00,25.68,25.69,25.49,25.51,60400.0,21.6299,21.6383,21.4699,21.4867,60400.0
2012-08-09 09:35:00,25.53,25.63,25.53,25.57,13600.0,21.5036,21.5878,21.5036,21.5373,13600.0
2012-08-09 09:40:00,25.58,25.7,25.43,25.43,100600.0,21.5457,21.6467,21.4193,21.4193,100600.0
2012-08-09 09:45:00,25.43,25.52,25.39,25.46,55300.0,21.4193,21.4951,21.3856,21.4446,55300.0
2012-08-09 09:50:00,25.47,25.52,25.33,25.43,74800.0,21.453,21.4951,21.3351,21.4193,74800.0
2012-08-09 09:55:00,25.44,25.45,25.38,25.43,27800.0,21.4278,21.4362,21.3772,21.4193,27800.0
2012-08-09 10:00:00,25.43,25.44,25.41,25.41,10000.0,21.4193,21.4278,21.4025,21.4025,10000.0
2012-08-09 10:05:00,25.41,25.41,25.39,25.41,25700.0,21.4025,21.4025,21.3856,21.4025,25700.0
2012-08-09 10:10:00,25.41,25.42,25.38,25.4,29500.0,21.4025,21.4109,21.3772,21.3941,29500.0
2012-08-09 10:15:00,25.41,25.43,25.38,25.38,36700.0,21.4025,21.4193,21.3772,21.3772,36700.0
2012-08-09 10:20:00,25.39,25.44,25.38,25.43,70000.0,21.3856,21.4278,21.3772,21.4193,70000.0
2012-08-09 10:25:00,25.44,25.44,25.4,25.4,11500.0,21.4278,21.4278,21.3941,21.3941,11500.0
2012-08-09 10:30:00,25.4,25.45,25.39,25.45,39600.0,21.3941,21.4362,21.3856,21.4362,39600.0
2012-08-09 10:35:00,25.45,25.51,25.43,25.51,38700.0,21.4362,21.4867,21.4193,21.4867,38700.0
2012-08-09 10:40:00,25.51,25.57,25.51,25.55,23200.0,21.4867,21.5373,21.4867,21.5204,23200.0
2012-08-09 10:45:00,25.55,25.55,25.53,25.55,18800.0,21.5204,21.5204,21.5036,21.5204,18800.0
2012-08-09 10:50:00,25.55,25.57,25.55,25.55,19300.0,21.5204,21.5373,21.5204,21.5204,19300.0
2012-08-09 10:55:00,25.56,25.56,25.5,25.5,18600.0,21.5288,21.5288,21.4783,21.4783,18600.0
2012-08-09 11:00:00,25.52,25.56,25.52,25.53,13300.0,21.4951,21.5288,21.4951,21.5036,13300.0
2012-08-09 11:05:00,25.53,25.53,25.52,25.52,3000.0,21.5036,21.5036,21.4951,21.4951,3000.0
2012-08-09 11:10:00,25.53,25.53,25.51,25.52,24900.0,21.5036,21.5036,21.4867,21.4951,24900.0
2012-08-09 11:15:00,25.52,25.53,25.5,25.53,25600.0,21.4951,21.5036,21.4783,21.5036,25600.0
2012-08-09 11:20:00,25.54,25.59,25.52,25.52,62800.0,21.512,21.5541,21.4951,21.4951,62800.0
2012-08-09 11:25:00,25.53,25.54,25.5,25.54,15700.0,21.5036,21.512,21.4783,21.512,15700.0
2012-08-09 11:30:00,25.53,25.53,25.5,25.5,9400.0,21.5036,21.5036,21.4783,21.4783,9400.0
2012-08-09 11:35:00,25.5,25.51,25.49,25.5,123000.0,21.4783,21.4867,21.4699,21.4783,123000.0
2012-08-09 11:40:00,25.5,25.5,25.42,25.42,48400.0,21.4783,21.4783,21.4109,21.4109,48400.0
2012-08-09 11:45:00,25.42,25.47,25.38,25.43,59400.0,21.4109,21.453,21.3772,21.4193,59400.0
2012-08-09 11:50:00,25.44,25.51,25.43,25.51,27000.0,21.4278,21.4867,21.4193,21.4867,27000.0
2012-08-09 11:55:00,25.51,25.54,25.5,25.53,10400.0,21.4867,21.512,21.4783,21.5036,10400.0
2012-08-09 12:00:00,25.53,25.6,25.52,25.57,9200.0,21.5036,21.5625,21.4951,21.5373,9200.0
2012-08-09 12:05:00,25.58,25.62,25.58,25.61,8100.0,21.5457,21.5794,21.5457,21.5709,8100.0
2012-08-09 12:10:00,25.62,25.64,25.61,25.62,39200.0,21.5794,21.5962,21.5709,21.5794,39200.0
2012-08-09 12:15:00,25.63,25.64,25.61,25.64,5700.0,21.5878,21.5962,21.5709,21.5962,5700.0
2012-08-09 12:20:00,25.63,25.69,25.55,25.68,83000.0,21.5878,21.6383,21.5204,21.6299,83000.0
2012-08-09 12:25:00,25.68,25.68,25.64,25.64,7300.0,21.6299,21.6299,21.5962,21.5962,7300.0
2012-08-09 12:30:00,25.64,25.68,25.63,25.66,10200.0,21.5962,21.6299,21.5878,21.6131,10200.0
2012-08-09 12:35:00,25.67,25.71,25.67,25.71,9800.0,21.6215,21.6552,21.6215,21.6552,9800.0
2012-08-09 12:40:00,25.71,25.75,25.71,25.75,5900.0,21.6552,21.6889,21.6552,21.6889,5900.0
2012-08-09 12:45:00,25.74,25.74,25.7,25.7,8200.0,21.6804,21.6804,21.6467,21.6467,8200.0
2012-08-09 12:50:00,25.7,25.73,25.69,25.72,9600.0,21.6467,21.672,21.6383,21.6636,9600.0
2012-08-09 12:55:00,25.71,25.72,25.68,25.72,6700.0,21.6552,21.6636,21.6299,21.6636,6700.0
2012-08-09 13:00:00,25.73,25.75,25.7,25.7,9900.0,21.672,21.6889,21.6467,21.6467,9900.0
2012-08-09 13:05:00,25.7,25.71,25.69,25.71,6500.0,21.6467,21.6552,21.6383,21.6552,6500.0
2012-08-09 13:10:00,25.71,25.71,25.68,25.68,4000.0,21.6552,21.6552,21.6299,21.6299,4000.0
2012-08-09 13:15:00,25.68,25.72,25.68,25.72,6900.0,21.6299,21.6636,21.6299,21.6636,6900.0
2012-08-09 13:20:00,25.71,25.71,25.69,25.7,6400.0,21.6552,21.6552,21.6383,21.6467,6400.0
2012-08-09 13:25:00,25.71,25.71,25.7,25.7,1500.0,21.6552,21.6552,21.6467,21.6467,1500.0
2012-08-09 13:30:00,25.7,25.75,25.7,25.71,6900.0,21.6467,21.6889,21.6467,21.6552,6900.0
2012-08-09 13:35:00,25.7,25.73,25.69,25.71,4600.0,21.6467,21.672,21.6383,21.6552,4600.0
2012-08-09 13:40:00,25.71,25.71,25.68,25.71,8400.0,21.6552,21.6552,21.6299,21.6552,8400.0
2012-08-09 13:45:00,25.72,25.72,25.7,25.71,4400.0,21.6636,21.6636,21.6467,21.6552,4400.0
2012-08-09 13:50:00,25.71,25.72,25.7,25.71,4000.0,21.6552,21.6636,21.6467,21.6552,4000.0
2012-08-09 13:55:00,25.72,25.72,25.68,25.69,7900.0,21.6636,21.6636,21.6299,21.6383,7900.0
2012-08-09 14:00:00,25.71,25.71,25.68,25.68,6400.0,21.6552,21.6552,21.6299,21.6299,6400.0
2012-08-09 14:05:00,25.68,25.73,25.68,25.73,20100.0,21.6299,21.672,21.6299,21.672,20100.0
2012-08-09 14:10:00,25.72,25.75,25.71,25.71,10400.0,21.6636,21.6889,21.6552,21.6552,10400.0
2012-08-09 14:15:00,25.71,25.76,25.69,25.75,11400.0,21.6552,21.6973,21.6383,21.6889,11400.0
2012-08-09 14:20:00,25.74,25.74,25.69,25.69,7900.0,21.6804,21.6804,21.6383,21.6383,7900.0
2012-08-09 14:25:00,25.71,25.73,25.67,25.73,17300.0,21.6552,21.672,21.6215,21.672,17300.0
2012-08-09 14:30:00,25.72,25.74,25.71,25.74,5500.0,21.6636,21.6804,21.6552,21.6804,5500.0
2012-08-09 14:35:00,25.73,25.77,25.73,25.76,9400.0,21.672,21.7057,21.672,21.6973,9400.0
2012-08-09 14:40:00,25.75,25.75,25.69,25.71,26600.0,21.6889,21.6889,21.6383,21.6552,26600.0
2012-08-09 14:45:00,25.7,25.72,25.69,25.71,7800.0,21.6467,21.6636,21.6383,21.6552,7800.0
2012-08-09 14:50:00,25.71,25.73,25.7,25.73,10100.0,21.6552,21.672,21.6467,21.672,10100.0
2012-08-09 14:55:00,25.73,25.73,25.69,25.71,14200.0,21.672,21.672,21.6383,21.6552,14200.0
2012-08-09 15:00:00,25.7,25.71,25.68,25.68,8800.0,21.6467,21.6552,21.6299,21.6299,8800.0
2012-08-09 15:05:00,25.68,25.7,25.65,25.67,63200.0,21.6299,21.6467,21.6046,21.6215,63200.0
2012-08-09 15:10:00,25.67,25.68,25.67,25.68,7500.0,21.6215,21.6299,21.6215,21.6299,7500.0
2012-08-09 15:15:00,25.68,25.68,25.67,25.68,21900.0,21.6299,21.6299,21.6215,21.6299,21900.0
2012-08-09 15:20:00,25.68,25.68,25.67,25.68,9400.0,21.6299,21.6299,21.6215,21.6299,9400.0
2012-08-09 15:25:00,25.69,25.69,25.66,25.68,13900.0,21.6383,21.6383,21.6131,21.6299,13900.0
2012-08-09 15:30:00,25.68,25.71,25.66,25.67,21500.0,21.6299,21.6552,21.6131,21.6215,21500.0
2012-08-09 15:35:00,25.67,25.7,25.67,25.7,14800.0,21.6215,21.6467,21.6215,21.6467,14800.0
2012-08-09 15:40:00,25.7,25.73,25.68,25.71,21700.0,21.6467,21.672,21.6299,21.6552,21700.0
2012-08-09 15:45:00,25.71,25.72,25.68,25.72,31900.0,21.6552,21.6636,21.6299,21.6636,31900.0
2012-08-09 15:50:00,25.71,25.72,25.65,25.66,49500.0,21.6552,21.6636,21.6046,21.6131,49500.0
2012-08-09 15:55:00,25.66,25.69,25.63,25.69,84300.0,21.6131,21.6383,21.5878,21.6383,84300.0
2012-08-10 09:30:00,25.52,25.6,25.48,25.55,13900.0,21.4951,21.5625,21.4614,21.5204,13900.0
2012-08-10 09:35:00,25.54,25.58,25.5,25.54,39800.0,21.512,21.5457,21.4783,21.512,39800.0
2012-08-10 09:40:00,25.55,25.57,25.49,25.5,64600.0,21.5204,21.5373,21.4699,21.4783,64600.0
2012-08-10 09:45:00,25.51,25.54,25.49,25.52,22300.0,21.4867,21.512,21.4699,21.4951,22300.0
2012-08-10 09:50:00,25.53,25.53,25.5,25.5,10900.0,21.5036,21.5036,21.4783,21.4783,10900.0
2012-08-10 09:55:00,25.52,25.53,25.51,25.52,1700.0,21.4951,21.5036,21.4867,21.4951,1700.0
2012-08-10 10:00:00,25.54,25.56,25.5,25.52,21100.0,21.512,21.5288,21.4783,21.4951,21100.0
2012-08-10 10:05:00,25.52,25.57,25.52,25.55,6700.0,21.4951,21.5373,21.4951,21.5204,6700.0
2012-08-10 10:10:00,25.56,25.65,25.55,25.6,54200.0,21.5288,21.6046,21.5204,21.5625,54200.0
2012-08-10 10:15:00,25.61,25.61,25.55,25.58,5200.0,21.5709,21.5709,21.5204,21.5457,5200.0
2012-08-10 10:20:00,25.58,25.6,25.56,25.57,2700.0,21.5457,21.5625,21.5288,21.5373,2700.0
2012-08-10 10:25:00,25.56,25.6,25.56,25.58,3400.0,21.5288,21.5625,21.5288,21.5457,3400.0
2012-08-10 10:30:00,25.59,25.73,25.59,25.69,9000.0,21.5541,21.672,21.5541,21.6383,9000.0
2012-08-10 10:35:00,25.68,25.71,25.66,25.71,7300.0,21.6299,21.6552,21.6131,21.6552,7300.0
2012-08-10 10:40:00,25.71,25.75,25.71,25.74,8000.0,21.6552,21.6889,21.6552,21.6804,8000.0
2012-08-10 10:45:00,25.74,25.78,25.73,25.78,13800.0,21.6804,21.7141,21.672,21.7141,13800.0
2012-08-10 10:50:00,25.78,25.79,25.67,25.67,30100.0,21.7141,21.7226,21.6215,21.6215,30100.0
2012-08-10 10:55:00,25.68,25.7,25.66,25.69,12500.0,21.6299,21.6467,21.6131,21.6383,12500.0
2012-08-10 11:00:00,25.7,25.71,25.65,25.65,4900.0,21.6467,21.6552,21.6046,21.6046,4900.0
2012-08-10 11:05:00,25.64,25.71,25.62,25.7,4500.0,21.5962,21.6552,21.5794,21.6467,4500.0
2012-08-10 11:10:00,25.7,25.71,25.67,25.68,8000.0,21.6467,21.6552,21.6215,21.6299,8000.0
2012-08-10 11:15:00,25.7,25.7,25.65,25.66,5800.0,21.6467,21.6467,21.6046,21.6131,5800.0
2012-08-10 11:20:00,25.66,25.69,25.65,25.66,6900.0,21.6131,21.6383,21.6046,21.6131,6900.0
2012-08-10 11:25:00,25.65,25.7,25.65,25.68,5700.0,21.6046,21.6467,21.6046,21.6299,5700.0
2012-08-10 11:30:00,25.68,25.7,25.64,25.64,3300.0,21.6299,21.6467,21.5962,21.5962,3300.0
2012-08-10 11:35:00,25.63,25.67,25.55,25.67,34500.0,21.5878,21.6215,21.5204,21.6215,34500.0
2012-08-10 11:40:00,25.67,25.69,25.65,25.66,4200.0,21.6215,21.6383,21.6046,21.6131,4200.0
2012-08-10 11:45:00,25.66,25.68,25.66,25.68,1100.0,21.6131,21.6299,21.6131,21.6299,1100.0
2012-08-10 11:50:00,25.68,25.7,25.67,25.67,3800.0,21.6299,21.6467,21.6215,21.6215,3800.0
2012-08-10 11:55:00,25.69,25.71,25.67,25.68,37600.0,21.6383,21.6552,21.6215,21.6299,37600.0
2012-08-10 12:00:00,25.69,25.7,25.69,25.69,3400.0,21.6383,21.6467,21.6383,21.6383,3400.0
2012-08-10 12:05:00,25.69,25.72,25.68,25.68,11600.0,21.6383,21.6636,21.6299,21.6299,11600.0
2012-08-10 12:10:00,25.68,25.7,25.68,25.7,700.0,21.6299,21.6467,21.6299,21.6467,700.0
2012-08-10 12:15:00,25.69,25.69,25.65,25.65,6000.0,21.6383,21.6383,21.6046,21.6046,6000.0
2012-08-10 12:20:00,25.65,25.65,25.63,25.64,2700.0,21.6046,21.6046,21.5878,21.5962,2700.0
2012-08-10 12:25:00,25.64,25.64,25.62,25.64,3100.0,21.5962,21.5962,21.5794,21.5962,3100.0
2012-08-10 12:30:00,25.65,25.68,25.64,25.64,5200.0,21.6046,21.6299,21.5962,21.5962,5200.0
2012-08-10 12:35:00,25.63,25.64,25.63,25.64,300.0,21.5878,21.5962,21.5878,21.5962,300.0
2012-08-10 12:40:00,25.63,25.63,25.62,25.62,600.0,21.5878,21.5878,21.5794,21.5794,600.0
2012-08-10 12:45:00,25.63,25.63,25.57,25.59,6600.0,21.5878,21.5878,21.5373,21.5541,6600.0
2012-08-10 12:50:00,25.59,25.63,25.59,25.62,3000.0,21.5541,21.5878,21.5541,21.5794,3000.0
2012-08-10 12:55:00,25.62,25.65,25.62,25.65,2300.0,21.5794,21.6046,21.5794,21.6046,2300.0
2012-08-10 13:00:00,25.65,25.67,25.65,25.67,3400.0,21.6046,21.6215,21.6046,21.6215,3400.0
2012-08-10 13:05:00,25.67,25.68,25.64,25.64,4100.0,21.6215,21.6299,21.5962,21.5962,4100.0
2012-08-10 13:10:00,25.65,25.65,25.61,25.62,9200.0,21.6046,21.6046,21.5709,21.5794,9200.0
2012-08-10 13:15:00,25.62,25.64,25.61,25.62,2100.0,21.5794,21.5962,21.5709,21.5794,2100.0
2012-08-10 13:20:00,25.62,25.62,25.59,25.62,211200.0,21.5794,21.5794,21.5541,21.5794,211200.0
2012-08-10 13:25:00,25.62,25.64,25.6,25.6,3700.0,21.5794,21.5962,21.5625,21.5625,3700.0
2012-08-10 13:30:00,25.61,25.63,25.61,25.63,3800.0,21.5709,21.5878,21.5709,21.5878,3800.0
2012-08-10 13:35:00,25.63,25.66,25.63,25.66,7500.0,21.5878,21.6131,21.5878,21.6131,7500.0
2012-08-10 13:40:00,25.66,25.68,25.64,25.67,14100.0,21.6131,21.6299,21.5962,21.6215,14100.0
2012-08-10 13:45:00,25.66,25.68,25.64,25.64,4300.0,21.6131,21.6299,21.5962,21.5962,4300.0
2012-08-10 13:50:00,25.65,25.66,25.62,25.65,10800.0,21.6046,21.6131,21.5794,21.6046,10800.0
2012-08-10 13:55:00,25.64,25.65,25.62,25.65,12000.0,21.5962,21.6046,21.5794,21.6046,12000.0
2012-08-10 14:00:00,25.65,25.67,25.63,25.63,12300.0,21.6046,21.6215,21.5878,21.5878,12300.0
2012-08-10 14:05:00,25.64,25.65,25.61,25.61,9900.0,21.5962,21.6046,21.5709,21.5709,9900.0
2012-08-10 14:10:00,25.61,25.63,25.58,25.58,13600.0,21.5709,21.5878,21.5457,21.5457,13600.0
2012-08-10 14:15:00,25.57,25.61,25.55,25.55,37000.0,21.5373,21.5709,21.5204,21.5204,37000.0
2012-08-10 14:20:00,25.56,25.56,25.51,25.52,12400.0,21.5288,21.5288,21.4867,21.4951,12400.0
2012-08-10 14:25:00,25.52,25.52,25.5,25.51,8900.0,21.4951,21.4951,21.4783,21.4867,8900.0
2012-08-10 14:30:00,25.52,25.53,25.51,25.52,6500.0,21.4951,21.5036,21.4867,21.4951,6500.0
2012-08-10 14:35:00,25.52,25.52,25.49,25.49,7800.0,21.4951,21.4951,21.4699,21.4699,7800.0
2012-08-10 14:40:00,25.5,25.51,25.49,25.5,7800.0,21.4783,21.4867,21.4699,21.4783,7800.0
2012-08-10 14:45:00,25.5,25.52,25.5,25.52,12200.0,21.4783,21.4951,21.4783,21.4951,12200.0
2012-08-10 14:50:00,25.52,25.55,25.52,25.55,8700.0,21.4951,21.5204,21.4951,21.5204,8700.0
2012-08-10 14:55:00,25.54,25.6,25.54,25.55,18800.0,21.512,21.5625,21.512,21.5204,18800.0
2012-08-10 15:00:00,25.55,25.57,25.54,25.55,8300.0,21.5204,21.5373,21.512,21.5204,8300.0
2012-08-10 15:05:00,25.55,25.56,25.53,25.54,8100.0,21.5204,21.5288,21.5036,21.512,8100.0
2012-08-10 15:10:00,25.54,25.55,25.53,25.55,4700.0,21.512,21.5204,21.5036,21.5204,4700.0
2012-08-10 15:15:00,25.56,25.57,25.54,25.56,10600.0,21.5288,21.5373,21.512,21.5288,10600.0
2012-08-10 15:20:00,25.55,25.58,25.53,25.56,9400.0,21.5204,21.5457,21.5036,21.5288,9400.0
2012-08-10 15:25:00,25.56,25.57,25.55,25.57,11500.0,21.5288,21.5373,21.5204,21.5373,11500.0
2012-08-10 15:30:00,25.58,25.62,25.57,25.61,13100.0,21.5457,21.5794,21.5373,21.5709,13100.0
2012-08-10 15:35:00,25.61,25.61,25.57,25.57,11300.0,21.5709,21.5709,21.5373,21.5373,11300.0
2012-08-10 15:40:00,25.57,25.62,25.57,25.62,16400.0,21.5373,21.5794,21.5373,21.5794,16400.0
2012-08-10 15:45:00,25.62,25.65,25.6,25.64,25200.0,21.5794,21.6046,21.5625,21.5962,25200.0
2012-08-10 15:50:00,25.63,25.66,25.62,25.65,44600.0,21.5878,21.6131,21.5794,21.6046,44600.0
2012-08-10 15:55:00,25.66,25.67,25.63,25.67,75600.0,21.6131,21.6215,21.5878,21.6215,75600.0
2012-08-13 09:30:00,25.58,25.66,25.49,25.51,47500.0,21.5457,21.6131,21.4699,21.4867,47500.0
2012-08-13 09:35:00,25.52,25.52,25.42,25.49,53600.0,21.4951,21.4951,21.4109,21.4699,53600.0
2012-08-13 09:40:00,25.5,25.55,25.48,25.5,36000.0,21.4783,21.5204,21.4614,21.4783,36000.0
2012-08-13 09:45:00,25.5,25.53,25.5,25.51,6600.0,21.4783,21.5036,21.4783,21.4867,6600.0
2012-08-13 09:50:00,25.52,25.58,25.5,25.56,17400.0,21.4951,21.5457,21.4783,21.5288,17400.0
2012-08-13 09:55:00,25.57,25.58,25.53,25.54,9700.0,21.5373,21.5457,21.5036,21.512,9700.0
2012-08-13 10:00:00,25.55,25.57,25.54,25.54,5100.0,21.5204,21.5373,21.512,21.512,5100.0
2012-08-13 10:05:00,25.54,25.54,25.47,25.47,9300.0,21.512,21.512,21.453,21.453,9300.0
2012-08-13 10:10:00,25.48,25.48,25.43,25.45,23300.0,21.4614,21.4614,21.4193,21.4362,23300.0
2012-08-13 10:15:00,25.45,25.47,25.43,25.45,44300.0,21.4362,21.453,21.4193,21.4362,44300.0
2012-08-13 10:20:00,25.45,25.46,25.37,25.37,29200.0,21.4362,21.4446,21.3688,21.3688,29200.0
2012-08-13 10:25:00,25.37,25.42,25.33,25.42,8500.0,21.3688,21.4109,21.3351,21.4109,8500.0
2012-08-13 10:30:00,25.42,25.42,25.36,25.39,5400.0,21.4109,21.4109,21.3604,21.3856,5400.0
2012-08-13 10:35:00,25.4,25.4,25.37,25.37,2100.0,21.3941,21.3941,21.3688,21.3688,2100.0
2012-08-13 10:40:00,25.38,25.42,25.35,25.42,14300.0,21.3772,21.4109,21.3519,21.4109,14300.0
2012-08-13 10:45:00,25.43,25.43,25.39,25.4,4900.0,21.4193,21.4193,21.3856,21.3941,4900.0
2012-08-13 10:50:00,25.4,25.42,25.37,25.42,37300.0,21.3941,21.4109,21.3688,21.4109,37300.0
2012-08-13 10:55:00,25.41,25.46,25.4,25.4,19800.0,21.4025,21.4446,21.3941,21.3941,19800.0
2012-08-13 11:00:00,25.4,25.43,25.39,25.39,3200.0,21.3941,21.4193,21.3856,21.3856,3200.0
2012-08-13 11:05:00,25.38,25.39,25.36,25.37,16500.0,21.3772,21.3856,21.3604,21.3688,16500.0
2012-08-13 11:10:00,25.36,25.38,25.36,25.38,4400.0,21.3604,21.3772,21.3604,21.3772,4400.0
2012-08-13 11:15:00,25.37,25.39,25.35,25.35,9100.0,21.3688,21.3856,21.3519,21.3519,9100.0
2012-08-13 11:20:00,25.36,25.43,25.36,25.38,13400.0,21.3604,21.4193,21.3604,21.3772,13400.0
2012-08-13 11:25:00,25.38,25.39,25.37,25.37,5700.0,21.3772,21.3856,21.3688,21.3688,5700.0
2012-08-13 11:30:00,25.37,25.4,25.34,25.39,12600.0,21.3688,21.3941,21.3435,21.3856,12600.0
2012-08-13 11:35:00,25.39,25.44,25.39,25.42,6500.0,21.3856,21.4278,21.3856,21.4109,6500.0
2012-08-13 11:40:00,25.41,25.43,25.4,25.42,9500.0,21.4025,21.4193,21.3941,21.4109,9500.0
2012-08-13 11:45:00,25.42,25.43,25.4,25.4,4600.0,21.4109,21.4193,21.3941,21.3941,4600.0
2012-08-13 11:50:00,25.41,25.41,25.38,25.41,3800.0,21.4025,21.4025,21.3772,21.4025,3800.0
2012-08-13 11:55:00,25.41,25.41,25.39,25.4,2000.0,21.4025,21.4025,21.3856,21.3941,2000.0
2012-08-13 12:00:00,25.4,25.41,25.37,25.37,6000.0,21.3941,21.4025,21.3688,21.3688,6000.0
2012-08-13 12:05:00,25.37,25.38,25.36,25.36,3100.0,21.3688,21.3772,21.3604,21.3604,3100.0
2012-08-13 12:10:00,25.37,25.37,25.37,25.37,1500.0,21.3688,21.3688,21.3688,21.3688,1500.0
2012-08-13 12:15:00,25.38,25.4,25.38,25.39,2000.0,21.3772,21.3941,21.3772,21.3856,2000.0
2012-08-13 12:20:00,25.4,25.4,25.39,25.4,1400.0,21.3941,21.3941,21.3856,21.3941,1400.0
2012-08-13 12:25:00,25.39,25.44,25.38,25.44,9600.0,21.3856,21.4278,21.3772,21.4278,9600.0
2012-08-13 12:30:00,25.43,25.46,25.43,25.46,4300.0,21.4193,21.4446,21.4193,21.4446,4300.0
2012-08-13 12:35:00,25.46,25.48,25.46,25.48,2600.0,21.4446,21.4614,21.4446,21.4614,2600.0
2012-08-13 12:40:00,25.48,25.48,25.46,25.48,3600.0,21.4614,21.4614,21.4446,21.4614,3600.0
2012-08-13 12:45:00,25.48,25.52,25.47,25.52,18100.0,21.4614,21.4951,21.453,21.4951,18100.0
2012-08-13 12:50:00,25.52,25.53,25.5,25.5,4800.0,21.4951,21.5036,21.4783,21.4783,4800.0
2012-08-13 12:55:00,25.5,25.51,25.49,25.51,3600.0,21.4783,21.4867,21.4699,21.4867,3600.0
2012-08-13 13:00:00,25.52,25.54,25.5,25.5,6900.0,21.4951,21.512,21.4783,21.4783,6900.0
2012-08-13 13:05:00,25.5,25.5,25.49,25.5,4800.0,21.4783,21.4783,21.4699,21.4783,4800.0
2012-08-13 13:10:00,25.5,25.51,25.48,25.51,24600.0,21.4783,21.4867,21.4614,21.4867,24600.0
2012-08-13 13:15:00,25.52,25.53,25.5,25.5,6400.0,21.4951,21.5036,21.4783,21.4783,6400.0
2012-08-13 13:20:00,25.5,25.5,25.49,25.5,6700.0,21.4783,21.4783,21.4699,21.4783,6700.0
2012-08-13 13:25:00,25.5,25.5,25.47,25.47,4200.0,21.4783,21.4783,21.453,21.453,4200.0
2012-08-13 13:30:00,25.47,25.47,25.43,25.44,13200.0,21.453,21.453,21.4193,21.4278,13200.0
2012-08-13 13:35:00,25.45,25.48,25.45,25.46,18600.0,21.4362,21.4614,21.4362,21.4446,18600.0
2012-08-13 13:40:00,25.45,25.51,25.43,25.5,15500.0,21.4362,21.4867,21.4193,21.4783,15500.0
2012-08-13 13:45:00,25.51,25.52,25.46,25.5,9200.0,21.4867,21.4951,21.4446,21.4783,9200.0
2012-08-13 13:50:00,25.5,25.54,25.49,25.5,11200.0,21.4783,21.512,21.4699,21.4783,11200.0
2012-08-13 13:55:00,25.5,25.5,25.45,25.47,8100.0,21.4783,21.4783,21.4362,21.453,8100.0
2012-08-13 14:00:00,25.47,25.5,25.44,25.44,40100.0,21.453,21.4783,21.4278,21.4278,40100.0
2012-08-13 14:05:00,25.44,25.5,25.43,25.48,77000.0,21.4278,21.4783,21.4193,21.4614,77000.0
2012-08-13 14:10:00,25.48,25.51,25.47,25.49,10300.0,21.4614,21.4867,21.453,21.4699,10300.0
2012-08-13 14:15:00,25.5,25.53,25.48,25.53,12900.0,21.4783,21.5036,21.4614,21.5036,12900.0
2012-08-13 14:20:00,25.52,25.53,25.51,25.52,4700.0,21.4951,21.5036,21.4867,21.4951,4700.0
2012-08-13 14:25:00,25.52,25.53,25.51,25.51,3000.0,21.4951,21.5036,21.4867,21.4867,3000.0
2012-08-13 14:30:00,25.51,25.53,25.49,25.5,21600.0,21.4867,21.5036,21.4699,21.4783,21600.0
2012-08-13 14:35:00,25.52,25.54,25.48,25.54,42700.0,21.4951,21.512,21.4614,21.512,42700.0
2012-08-13 14:40:00,25.55,25.55,25.51,25.52,6800.0,21.5204,21.5204,21.4867,21.4951,6800.0
2012-08-13 14:45:00,25.52,25.52,25.51,25.51,1300.0,21.4951,21.4951,21.4867,21.4867,1300.0
2012-08-13 14:50:00,25.51,25.55,25.5,25.55,8000.0,21.4867,21.5204,21.4783,21.5204,8000.0
2012-08-13 14:55:00,25.55,25.63,25.54,25.6,62700.0,21.5204,21.5878,21.512,21.5625,62700.0
2012-08-13 15:00:00,25.61,25.64,25.6,25.63,15600.0,21.5709,21.5962,21.5625,21.5878,15600.0
2012-08-13 15:05:00,25.61,25.64,25.61,25.62,7700.0,21.5709,21.5962,21.5709,21.5794,7700.0
2012-08-13 15:10:00,25.63,25.63,25.6,25.61,6400.0,21.5878,21.5878,21.5625,21.5709,6400.0
2012-08-13 15:15:00,25.61,25.65,25.59,25.62,55600.0,21.5709,21.6046,21.5541,21.5794,55600.0
2012-08-13 15:20:00,25.61,25.63,25.58,25.6,8900.0,21.5709,21.5878,21.5457,21.5625,8900.0
2012-08-13 15:25:00,25.6,25.62,25.6,25.61,10000.0,21.5625,21.5794,21.5625,21.5709,10000.0
2012-08-13 15:30:00,25.61,25.64,25.61,25.61,30600.0,21.5709,21.5962,21.5709,21.5709,30600.0
2012-08-13 15:35:00,25.61,25.66,25.61,25.63,27100.0,21.5709,21.6131,21.5709,21.5878,27100.0
2012-08-13 15:40:00,25.63,25.63,25.61,25.62,18900.0,21.5878,21.5878,21.5709,21.5794,18900.0
2012-08-13 15:45:00,25.63,25.63,25.6,25.61,28200.0,21.5878,21.5878,21.5625,21.5709,28200.0
2012-08-13 15:50:00,25.62,25.62,25.57,25.59,25500.0,21.5794,21.5794,21.5373,21.5541,25500.0
2012-08-13 15:55:00,25.59,25.65,25.58,25.64,66000.0,21.5541,21.6046,21.5457,21.5962,66000.0
2012-08-14 09:30:00,26.0,26.06,25.84,25.84,67100.0,21.8994,21.95,21.7647,21.7647,67100.0
2012-08-14 09:35:00,25.84,25.94,25.84,25.93,11500.0,21.7647,21.8489,21.7647,21.8405,11500.0
2012-08-14 09:40:00,25.93,25.93,25.77,25.79,24000.0,21.8405,21.8405,21.7057,21.7226,24000.0
2012-08-14 09:45:00,25.81,25.92,25.8,25.92,27000.0,21.7394,21.8321,21.731,21.8321,27000.0
2012-08-14 09:50:00,25.91,25.95,25.81,25.82,19200.0,21.8236,21.8573,21.7394,21.7478,19200.0
2012-08-14 09:55:00,25.82,25.82,25.79,25.82,16300.0,21.7478,21.7478,21.7226,21.7478,16300.0
2012-08-14 10:00:00,25.84,25.84,25.77,25.77,14600.0,21.7647,21.7647,21.7057,21.7057,14600.0
2012-08-14 10:05:00,25.75,25.85,25.75,25.8,13800.0,21.6889,21.7731,21.6889,21.731,13800.0
2012-08-14 10:10:00,25.8,25.83,25.8,25.81,7900.0,21.731,21.7562,21.731,21.7394,7900.0
2012-08-14 10:15:00,25.81,25.88,25.81,25.82,15300.0,21.7394,21.7984,21.7394,21.7478,15300.0
2012-08-14 10:20:00,25.81,25.82,25.76,25.76,16100.0,21.7394,21.7478,21.6973,21.6973,16100.0
2012-08-14 10:25:00,25.76,25.76,25.74,25.75,4000.0,21.6973,21.6973,21.6804,21.6889,4000.0
2012-08-14 10:30:00,25.75,25.75,25.67,25.69,8300.0,21.6889,21.6889,21.6215,21.6383,8300.0
2012-08-14 10:35:00,25.69,25.69,25.59,25.61,12200.0,21.6383,21.6383,21.5541,21.5709,12200.0
2012-08-14 10:40:00,25.61,25.63,25.59,25.63,5900.0,21.5709,21.5878,21.5541,21.5878,5900.0
2012-08-14 10:45:00,25.64,25.67,25.62,25.64,6100.0,21.5962,21.6215,21.5794,21.5962,6100.0
2012-08-14 10:50:00,25.64,25.69,25.63,25.65,11300.0,21.5962,21.6383,21.5878,21.6046,11300.0
2012-08-14 10:55:00,25.65,25.72,25.65,25.72,9500.0,21.6046,21.6636,21.6046,21.6636,9500.0
2012-08-14 11:00:00,25.74,25.74,25.71,25.72,2800.0,21.6804,21.6804,21.6552,21.6636,2800.0
2012-08-14 11:05:00,25.71,25.77,25.71,25.75,14000.0,21.6552,21.7057,21.6552,21.6889,14000.0
2012-08-14 11:10:00,25.73,25.78,25.73,25.74,5700.0,21.672,21.7141,21.672,21.6804,5700.0
2012-08-14 11:15:00,25.73,25.75,25.69,25.72,37500.0,21.672,21.6889,21.6383,21.6636,37500.0
2012-08-14 11:20:00,25.72,25.73,25.71,25.71,4500.0,21.6636,21.672,21.6552,21.6552,4500.0
2012-08-14 11:25:00,25.72,25.73,25.71,25.71,2000.0,21.6636,21.672,21.6552,21.6552,2000.0
2012-08-14 11:30:00,25.71,25.71,25.68,25.7,6400.0,21.6552,21.6552,21.6299,21.6467,6400.0
2012-08-14 11:35:00,25.7,25.72,25.7,25.72,9000.0,21.6467,21.6636,21.6467,21.6636,9000.0
2012-08-14 11:40:00,25.72,25.75,25.72,25.75,6100.0,21.6636,21.6889,21.6636,21.6889,6100.0
2012-08-14 11:45:00,25.75,25.82,25.75,25.81,12400.0,21.6889,21.7478,21.6889,21.7394,12400.0
2012-08-14 11:50:00,25.82,25.82,25.73,25.73,22900.0,21.7478,21.7478,21.672,21.672,22900.0
2012-08-14 11:55:00,25.72,25.76,25.72,25.76,3700.0,21.6636,21.6973,21.6636,21.6973,3700.0
2012-08-14 12:00:00,25.76,25.76,25.74,25.75,2500.0,21.6973,21.6973,21.6804,21.6889,2500.0
2012-08-14 12:05:00,25.76,25.78,25.76,25.78,4600.0,21.6973,21.7141,21.6973,21.7141,4600.0
2012-08-14 12:10:00,25.78,25.78,25.74,25.75,7400.0,21.7141,21.7141,21.6804,21.6889,7400.0
2012-08-14 12:15:00,25.76,25.77,25.75,25.77,1400.0,21.6973,21.7057,21.6889,21.7057,1400.0
2012-08-14 12:20:00,25.77,25.78,25.75,25.78,41100.0,21.7057,21.7141,21.6889,21.7141,41100.0
2012-08-14 12:25:00,25.79,25.83,25.79,25.83,4500.0,21.7226,21.7562,21.7226,21.7562,4500.0
2012-08-14 12:30:00,25.82,25.86,25.81,25.81,8900.0,21.7478,21.7815,21.7394,21.7394,8900.0
2012-08-14 12:35:00,25.82,25.82,25.76,25.76,5100.0,21.7478,21.7478,21.6973,21.6973,5100.0
2012-08-14 12:40:00,25.75,25.76,25.72,25.76,8900.0,21.6889,21.6973,21.6636,21.6973,8900.0
2012-08-14 12:45:00,25.76,25.77,25.73,25.76,4900.0,21.6973,21.7057,21.672,21.6973,4900.0
2012-08-14 12:50:00,25.76,25.76,25.75,25.76,5300.0,21.6973,21.6973,21.6889,21.6973,5300.0
2012-08-14 12:55:00,25.75,25.75,25.67,25.67,4900.0,21.6889,21.6889,21.6215,21.6215,4900.0
2012-08-14 13:00:00,25.68,25.76,25.68,25.76,10200.0,21.6299,21.6973,21.6299,21.6973,10200.0
2012-08-14 13:05:00,25.77,25.77,25.75,25.76,9400.0,21.7057,21.7057,21.6889,21.6973,9400.0
2012-08-14 13:10:00,25.77,25.78,25.73,25.78,13000.0,21.7057,21.7141,21.672,21.7141,13000.0
2012-08-14 13:15:00,25.78,25.79,25.76,25.77,4300.0,21.7141,21.7226,21.6973,21.7057,4300.0
2012-08-14 13:20:00,25.75,25.77,25.75,25.76,10900.0,21.6889,21.7057,21.6889,21.6973,10900.0
2012-08-14 13:25:00,25.76,25.77,25.75,25.77,1600.0,21.6973,21.7057,21.6889,21.7057,1600.0
2012-08-14 13:30:00,25.77,25.8,25.77,25.79,5600.0,21.7057,21.731,21.7057,21.7226,5600.0
2012-08-14 13:35:00,25.79,25.81,25.78,25.81,13400.0,21.7226,21.7394,21.7141,21.7394,13400.0
2012-08-14 13:40:00,25.81,25.84,25.81,25.81,17700.0,21.7394,21.7647,21.7394,21.7394,17700.0
2012-08-14 13:45:00,25.81,25.84,25.81,25.83,8400.0,21.7394,21.7647,21.7394,21.7562,8400.0
2012-08-14 13:50:00,25.82,25.83,25.79,25.81,9400.0,21.7478,21.7562,21.7226,21.7394,9400.0
2012-08-14 13:55:00,25.81,25.83,25.79,25.79,6000.0,21.7394,21.7562,21.7226,21.7226,6000.0
2012-08-14 14:00:00,25.79,25.8,25.76,25.77,3200.0,21.7226,21.731,21.6973,21.7057,3200.0
2012-08-14 14:05:00,25.77,25.79,25.77,25.77,2300.0,21.7057,21.7226,21.7057,21.7057,2300.0
2012-08-14 14:10:00,25.78,25.78,25.75,25.75,6400.0,21.7141,21.7141,21.6889,21.6889,6400.0
2012-08-14 14:15:00,25.75,25.76,25.72,25.72,4300.0,21.6889,21.6973,21.6636,21.6636,4300.0
2012-08-14 14:20:00,25.73,25.75,25.71,25.75,10400.0,21.672,21.6889,21.6552,21.6889,10400.0
2012-08-14 14:25:00,25.75,25.77,25.73,25.77,11200.0,21.6889,21.7057,21.672,21.7057,11200.0
2012-08-14 14:30:00,25.77,25.79,25.77,25.79,7500.0,21.7057,21.7226,21.7057,21.7226,7500.0
2012-08-14 14:35:00,25.78,25.8,25.75,25.75,5700.0,21.7141,21.731,21.6889,21.6889,5700.0
2012-08-14 14:40:00,25.75,25.78,25.75,25.76,5800.0,21.6889,21.7141,21.6889,21.6973,5800.0
2012-08-14 14:45:00,25.76,25.79,25.75,25.78,14100.0,21.6973,21.7226,21.6889,21.7141,14100.0
2012-08-14 14:50:00,25.77,25.83,25.77,25.82,28300.0,21.7057,21.7562,21.7057,21.7478,28300.0
2012-08-14 14:55:00,25.82,25.84,25.81,25.83,11900.0,21.7478,21.7647,21.7394,21.7562,11900.0
2012-08-14 15:00:00,25.83,25.83,25.78,25.78,7200.0,21.7562,21.7562,21.7141,21.7141,7200.0
2012-08-14 15:05:00,25.79,25.79,25.72,25.74,9300.0,21.7226,21.7226,21.6636,21.6804,9300.0
2012-08-14 15:10:00,25.74,25.74,25.68,25.69,10900.0,21.6804,21.6804,21.6299,21.6383,10900.0
2012-08-14 15:15:00,25.69,25.71,25.66,25.71,25700.0,21.6383,21.6552,21.6131,21.6552,25700.0
2012-08-14 15:20:00,25.71,25.72,25.68,25.68,24300.0,21.6552,21.6636,21.6299,21.6299,24300.0
2012-08-14 15:25:00,25.68,25.7,25.66,25.66,13900.0,21.6299,21.6467,21.6131,21.6131,13900.0
2012-08-14 15:30:00,25.66,25.67,25.62,25.62,35900.0,21.6131,21.6215,21.5794,21.5794,35900.0
2012-08-14 15:35:00,25.62,25.64,25.55,25.64,51800.0,21.5794,21.5962,21.5204,21.5962,51800.0
2012-08-14 15:40:00,25.64,25.64,25.59,25.6,25600.0,21.5962,21.5962,21.5541,21.5625,25600.0
2012-08-14 15:45:00,25.61,25.65,25.61,25.64,19600.0,21.5709,21.6046,21.5709,21.5962,19600.0
2012-08-14 15:50:00,25.64,25.64,25.55,25.57,79800.0,21.5962,21.5962,21.5204,21.5373,79800.0
2012-08-14 15:55:00,25.58,25.63,25.57,25.62,62700.0,21.5457,21.5878,21.5373,21.5794,62700.0
2012-08-15 09:30:00,25.65,25.79,25.64,25.64,42300.0,21.6046,21.7226,21.5962,21.5962,42300.0
2012-08-15 09:35:00,25.66,25.71,25.62,25.63,13800.0,21.6131,21.6552,21.5794,21.5878,13800.0
2012-08-15 09:40:00,25.64,25.72,25.64,25.68,9300.0,21.5962,21.6636,21.5962,21.6299,9300.0
2012-08-15 09:45:00,25.7,25.74,25.67,25.71,12000.0,21.6467,21.6804,21.6215,21.6552,12000.0
2012-08-15 09:50:00,25.7,25.76,25.7,25.74,6200.0,21.6467,21.6973,21.6467,21.6804,6200.0
2012-08-15 09:55:00,25.74,25.8,25.7,25.75,22400.0,21.6804,21.731,21.6467,21.6889,22400.0
2012-08-15 10:00:00,25.75,25.78,25.75,25.78,4400.0,21.6889,21.7141,21.6889,21.7141,4400.0
2012-08-15 10:05:00,25.78,25.78,25.73,25.73,3000.0,21.7141,21.7141,21.672,21.672,3000.0
2012-08-15 10:10:00,25.73,25.83,25.73,25.83,38000.0,21.672,21.7562,21.672,21.7562,38000.0
2012-08-15 10:15:00,25.83,25.88,25.83,25.86,22300.0,21.7562,21.7984,21.7562,21.7815,22300.0
2012-08-15 10:20:00,25.87,25.88,25.82,25.85,20500.0,21.7899,21.7984,21.7478,21.7731,20500.0
2012-08-15 10:25:00,25.85,25.85,25.81,25.81,5600.0,21.7731,21.7731,21.7394,21.7394,5600.0
2012-08-15 10:30:00,25.82,25.84,25.8,25.8,4500.0,21.7478,21.7647,21.731,21.731,4500.0
2012-08-15 10:35:00,25.8,25.8,25.67,25.72,14300.0,21.731,21.731,21.6215,21.6636,14300.0
2012-08-15 10:40:00,25.72,25.73,25.66,25.7,7600.0,21.6636,21.672,21.6131,21.6467,7600.0
2012-08-15 10:45:00,25.68,25.72,25.68,25.71,5200.0,21.6299,21.6636,21.6299,21.6552,5200.0
2012-08-15 10:50:00,25.72,25.73,25.68,25.69,13000.0,21.6636,21.672,21.6299,21.6383,13000.0
2012-08-15 10:55:00,25.7,25.74,25.7,25.71,3900.0,21.6467,21.6804,21.6467,21.6552,3900.0
2012-08-15 11:00:00,25.72,25.72,25.66,25.68,4400.0,21.6636,21.6636,21.6131,21.6299,4400.0
2012-08-15 11:05:00,25.67,25.68,25.66,25.68,6000.0,21.6215,21.6299,21.6131,21.6299,6000.0
2012-08-15 11:10:00,25.69,25.69,25.66,25.68,5700.0,21.6383,21.6383,21.6131,21.6299,5700.0
2012-08-15 11:15:00,25.68,25.69,25.66,25.66,7800.0,21.6299,21.6383,21.6131,21.6131,7800.0
2012-08-15 11:20:00,25.67,25.68,25.66,25.67,10100.0,21.6215,21.6299,21.6131,21.6215,10100.0
2012-08-15 11:25:00,25.69,25.69,25.63,25.68,11800.0,21.6383,21.6383,21.5878,21.6299,11800.0
2012-08-15 11:30:00,25.68,25.71,25.67,25.71,5100.0,21.6299,21.6552,21.6215,21.6552,5100.0
2012-08-15 11:35:00,25.7,25.73,25.7,25.73,4800.0,21.6467,21.672,21.6467,21.672,4800.0
2012-08-15 11:40:00,25.71,25.73,25.71,25.71,4000.0,21.6552,21.672,21.6552,21.6552,4000.0
2012-08-15 11:45:00,25.7,25.7,25.67,25.67,13200.0,21.6467,21.6467,21.6215,21.6215,13200.0
2012-08-15 11:50:00,25.69,25.69,25.67,25.67,6200.0,21.6383,21.6383,21.6215,21.6215,6200.0
2012-08-15 11:55:00,25.67,25.69,25.67,25.68,1800.0,21.6215,21.6383,21.6215,21.6299,1800.0
2012-08-15 12:00:00,25.68,25.7,25.65,25.67,24200.0,21.6299,21.6467,21.6046,21.6215,24200.0
2012-08-15 12:05:00,25.67,25.69,25.66,25.68,10100.0,21.6215,21.6383,21.6131,21.6299,10100.0
2012-08-15 12:10:00,25.69,25.69,25.67,25.68,5600.0,21.6383,21.6383,21.6215,21.6299,5600.0
2012-08-15 12:15:00,25.69,25.69,25.67,25.68,3500.0,21.6383,21.6383,21.6215,21.6299,3500.0
2012-08-15 12:20:00,25.69,25.74,25.69,25.74,5900.0,21.6383,21.6804,21.6383,21.6804,5900.0
2012-08-15 12:25:00,25.73,25.73,25.7,25.71,3400.0,21.672,21.672,21.6467,21.6552,3400.0
2012-08-15 12:30:00,25.72,25.73,25.71,25.71,3500.0,21.6636,21.672,21.6552,21.6552,3500.0
2012-08-15 12:35:00,25.7,25.75,25.7,25.74,8800.0,21.6467,21.6889,21.6467,21.6804,8800.0
2012-08-15 12:40:00,25.74,25.79,25.74,25.76,14500.0,21.6804,21.7226,21.6804,21.6973,14500.0
2012-08-15 12:45:00,25.75,25.78,25.75,25.78,9300.0,21.6889,21.7141,21.6889,21.7141,9300.0
2012-08-15 12:50:00,25.79,25.8,25.77,25.8,4300.0,21.7226,21.731,21.7057,21.731,4300.0
2012-08-15 12:55:00,25.8,25.8,25.76,25.77,6100.0,21.731,21.731,21.6973,21.7057,6100.0
2012-08-15 13:00:00,25.75,25.77,25.75,25.76,1800.0,21.6889,21.7057,21.6889,21.6973,1800.0
2012-08-15 13:05:00,25.75,25.75,25.71,25.72,3800.0,21.6889,21.6889,21.6552,21.6636,3800.0
2012-08-15 13:10:00,25.7,25.71,25.69,25.71,2800.0,21.6467,21.6552,21.6383,21.6552,2800.0
2012-08-15 13:15:00,25.7,25.71,25.7,25.7,3000.0,21.6467,21.6552,21.6467,21.6467,3000.0
2012-08-15 13:20:00,25.71,25.71,25.69,25.7,2500.0,21.6552,21.6552,21.6383,21.6467,2500.0
2012-08-15 13:25:00,25.7,25.7,25.69,25.7,1600.0,21.6467,21.6467,21.6383,21.6467,1600.0
2012-08-15 13:30:00,25.7,25.71,25.7,25.7,3500.0,21.6467,21.6552,21.6467,21.6467,3500.0
2012-08-15 13:35:00,25.7,25.71,25.7,25.71,2300.0,21.6467,21.6552,21.6467,21.6552,2300.0
2012-08-15 13:40:00,25.7,25.7,25.68,25.69,3700.0,21.6467,21.6467,21.6299,21.6383,3700.0
2012-08-15 13:45:00,25.68,25.7,25.66,25.69,26100.0,21.6299,21.6467,21.6131,21.6383,26100.0
2012-08-15 13:50:00,25.7,25.74,25.7,25.74,18900.0,21.6467,21.6804,21.6467,21.6804,18900.0
2012-08-15 13:55:00,25.74,25.77,25.68,25.69,9900.0,21.6804,21.7057,21.6299,21.6383,9900.0
2012-08-15 14:00:00,25.69,25.72,25.69,25.72,11000.0,21.6383,21.6636,21.6383,21.6636,11000.0
2012-08-15 14:05:00,25.71,25.72,25.69,25.7,3100.0,21.6552,21.6636,21.6383,21.6467,3100.0
2012-08-15 14:10:00,25.68,25.71,25.68,25.68,20800.0,21.6299,21.6552,21.6299,21.6299,20800.0
2012-08-15 14:15:00,25.68,25.7,25.67,25.69,7500.0,21.6299,21.6467,21.6215,21.6383,7500.0
2012-08-15 14:20:00,25.68,25.69,25.66,25.68,7600.0,21.6299,21.6383,21.6131,21.6299,7600.0
2012-08-15 14:25:00,25.68,25.68,25.66,25.66,5800.0,21.6299,21.6299,21.6131,21.6131,5800.0
2012-08-15 14:30:00,25.67,25.67,25.66,25.66,11900.0,21.6215,21.6215,21.6131,21.6131,11900.0
2012-08-15 14:35:00,25.66,25.68,25.65,25.68,10200.0,21.6131,21.6299,21.6046,21.6299,10200.0
2012-08-15 14:40:00,25.69,25.71,25.67,25.71,5100.0,21.6383,21.6552,21.6215,21.6552,5100.0
2012-08-15 14:45:00,25.71,25.73,25.71,25.73,13600.0,21.6552,21.672,21.6552,21.672,13600.0
2012-08-15 14:50:00,25.73,25.8,25.73,25.77,19900.0,21.672,21.731,21.672,21.7057,19900.0
2012-08-15 14:55:00,25.75,25.75,25.72,25.75,3400.0,21.6889,21.6889,21.6636,21.6889,3400.0
2012-08-15 15:00:00,25.75,25.77,25.72,25.73,8200.0,21.6889,21.7057,21.6636,21.672,8200.0
2012-08-15 15:05:00,25.73,25.75,25.72,25.75,5300.0,21.672,21.6889,21.6636,21.6889,5300.0
2012-08-15 15:10:00,25.75,25.77,25.73,25.74,9200.0,21.6889,21.7057,21.672,21.6804,9200.0
2012-08-15 15:15:00,25.73,25.75,25.73,25.73,3300.0,21.672,21.6889,21.672,21.672,3300.0
2012-08-15 15:20:00,25.73,25.74,25.7,25.71,13600.0,21.672,21.6804,21.6467,21.6552,13600.0
2012-08-15 15:25:00,25.71,25.71,25.65,25.69,27900.0,21.6552,21.6552,21.6046,21.6383,27900.0
2012-08-15 15:30:00,25.69,25.69,25.67,25.69,20300.0,21.6383,21.6383,21.6215,21.6383,20300.0
2012-08-15 15:35:00,25.7,25.71,25.69,25.7,23200.0,21.6467,21.6552,21.6383,21.6467,23200.0
2012-08-15 15:40:00,25.7,25.72,25.68,25.72,22000.0,21.6467,21.6636,21.6299,21.6636,22000.0
2012-08-15 15:45:00,25.72,25.74,25.71,25.74,16900.0,21.6636,21.6804,21.6552,21.6804,16900.0
2012-08-15 15:50:00,25.74,25.74,25.71,25.74,29700.0,21.6804,21.6804,21.6552,21.6804,29700.0
2012-08-15 15:55:00,25.74,25.77,25.73,25.74,56900.0,21.6804,21.7057,21.672,21.6804,56900.0
2012-08-16 09:30:00,25.88,25.88,25.73,25.78,53000.0,21.7984,21.7984,21.672,21.7141,53000.0
2012-08-16 09:35:00,25.78,25.78,25.73,25.75,5000.0,21.7141,21.7141,21.672,21.6889,5000.0
2012-08-16 09:40:00,25.75,25.75,25.66,25.66,12700.0,21.6889,21.6889,21.6131,21.6131,12700.0
2012-08-16 09:45:00,25.65,25.65,25.6,25.62,17400.0,21.6046,21.6046,21.5625,21.5794,17400.0
2012-08-16 09:50:00,25.63,25.73,25.58,25.72,15800.0,21.5878,21.672,21.5457,21.6636,15800.0
2012-08-16 09:55:00,25.72,25.72,25.69,25.71,5200.0,21.6636,21.6636,21.6383,21.6552,5200.0
2012-08-16 10:00:00,25.74,25.74,25.64,25.64,5000.0,21.6804,21.6804,21.5962,21.5962,5000.0
2012-08-16 10:05:00,25.65,25.73,25.63,25.73,8800.0,21.6046,21.672,21.5878,21.672,8800.0
2012-08-16 10:10:00,25.74,25.74,25.69,25.72,5200.0,21.6804,21.6804,21.6383,21.6636,5200.0
2012-08-16 10:15:00,25.71,25.75,25.69,25.73,46400.0,21.6552,21.6889,21.6383,21.672,46400.0
2012-08-16 10:20:00,25.73,25.78,25.73,25.78,45600.0,21.672,21.7141,21.672,21.7141,45600.0
2012-08-16 10:25:00,25.78,25.88,25.78,25.84,13600.0,21.7141,21.7984,21.7141,21.7647,13600.0
2012-08-16 10:30:00,25.83,25.9,25.83,25.89,17100.0,21.7562,21.8152,21.7562,21.8068,17100.0
2012-08-16 10:35:00,25.9,25.97,25.9,25.97,13700.0,21.8152,21.8742,21.8152,21.8742,13700.0
2012-08-16 10:40:00,25.98,26.0,25.95,25.95,11000.0,21.8826,21.8994,21.8573,21.8573,11000.0
2012-08-16 10:45:00,25.95,25.95,25.88,25.88,4800.0,21.8573,21.8573,21.7984,21.7984,4800.0
2012-08-16 10:50:00,25.89,25.9,25.88,25.89,3000.0,21.8068,21.8152,21.7984,21.8068,3000.0
2012-08-16 10:55:00,25.88,25.88,25.84,25.84,6100.0,21.7984,21.7984,21.7647,21.7647,6100.0
2012-08-16 11:00:00,25.84,25.87,25.82,25.87,13000.0,21.7647,21.7899,21.7478,21.7899,13000.0
2012-08-16 11:05:00,25.87,25.88,25.82,25.82,81500.0,21.7899,21.7984,21.7478,21.7478,81500.0
2012-08-16 11:10:00,25.83,25.89,25.81,25.87,12900.0,21.7562,21.8068,21.7394,21.7899,12900.0
2012-08-16 11:15:00,25.87,25.91,25.87,25.91,6700.0,21.7899,21.8236,21.7899,21.8236,6700.0
2012-08-16 11:20:00,25.9,25.91,25.83,25.86,32900.0,21.8152,21.8236,21.7562,21.7815,32900.0
2012-08-16 11:25:00,25.85,25.86,25.81,25.85,28300.0,21.7731,21.7815,21.7394,21.7731,28300.0
2012-08-16 11:30:00,25.85,25.89,25.85,25.88,8200.0,21.7731,21.8068,21.7731,21.7984,8200.0
2012-08-16 11:35:00,25.88,25.92,25.87,25.88,5200.0,21.7984,21.8321,21.7899,21.7984,5200.0
2012-08-16 11:40:00,25.88,25.88,25.83,25.84,13700.0,21.7984,21.7984,21.7562,21.7647,13700.0
2012-08-16 11:45:00,25.85,25.87,25.84,25.86,12800.0,21.7731,21.7899,21.7647,21.7815,12800.0
2012-08-16 11:50:00,25.86,25.89,25.85,25.88,10600.0,21.7815,21.8068,21.7731,21.7984,10600.0
2012-08-16 11:55:00,25.9,25.93,25.87,25.92,5600.0,21.8152,21.8405,21.7899,21.8321,5600.0
2012-08-16 12:00:00,25.92,25.92,25.89,25.91,3200.0,21.8321,21.8321,21.8068,21.8236,3200.0
2012-08-16 12:05:00,25.92,25.95,25.91,25.95,2200.0,21.8321,21.8573,21.8236,21.8573,2200.0
2012-08-16 12:10:00,25.94,25.95,25.92,25.92,4000.0,21.8489,21.8573,21.8321,21.8321,4000.0
2012-08-16 12:15:00,25.92,25.94,25.92,25.94,800.0,21.8321,21.8489,21.8321,21.8489,800.0
2012-08-16 12:20:00,25.93,25.94,25.92,25.93,2200.0,21.8405,21.8489,21.8321,21.8405,2200.0
2012-08-16 12:25:00,25.93,25.97,25.93,25.97,10700.0,21.8405,21.8742,21.8405,21.8742,10700.0
2012-08-16 12:30:00,25.97,25.98,25.95,25.97,16900.0,21.8742,21.8826,21.8573,21.8742,16900.0
2012-08-16 12:35:00,25.97,25.99,25.97,25.98,6200.0,21.8742,21.891,21.8742,21.8826,6200.0
2012-08-16 12:40:00,25.98,25.99,25.98,25.98,2400.0,21.8826,21.891,21.8826,21.8826,2400.0
2012-08-16 12:45:00,25.97,25.98,25.94,25.94,2200.0,21.8742,21.8826,21.8489,21.8489,2200.0
2012-08-16 12:50:00,25.94,25.96,25.92,25.96,7200.0,21.8489,21.8657,21.8321,21.8657,7200.0
2012-08-16 12:55:00,25.96,25.98,25.95,25.97,4600.0,21.8657,21.8826,21.8573,21.8742,4600.0
2012-08-16 13:00:00,25.97,25.98,25.96,25.97,4900.0,21.8742,21.8826,21.8657,21.8742,4900.0
2012-08-16 13:05:00,25.97,25.98,25.96,25.97,3700.0,21.8742,21.8826,21.8657,21.8742,3700.0
2012-08-16 13:10:00,25.96,25.98,25.96,25.98,2900.0,21.8657,21.8826,21.8657,21.8826,2900.0
2012-08-16 13:15:00,25.98,25.99,25.96,25.97,8500.0,21.8826,21.891,21.8657,21.8742,8500.0
2012-08-16 13:20:00,25.97,25.98,25.96,25.97,6300.0,21.8742,21.8826,21.8657,21.8742,6300.0
2012-08-16 13:25:00,25.98,25.99,25.97,25.98,4300.0,21.8826,21.891,21.8742,21.8826,4300.0
2012-08-16 13:30:00,25.98,25.99,25.96,25.96,17200.0,21.8826,21.891,21.8657,21.8657,17200.0
2012-08-16 13:35:00,25.98,25.98,25.95,25.96,7600.0,21.8826,21.8826,21.8573,21.8657,7600.0
2012-08-16 13:40:00,25.97,25.98,25.9,25.91,11200.0,21.8742,21.8826,21.8152,21.8236,11200.0
2012-08-16 13:45:00,25.91,25.92,25.9,25.92,8700.0,21.8236,21.8321,21.8152,21.8321,8700.0
2012-08-16 13:50:00,25.92,25.94,25.92,25.93,5900.0,21.8321,21.8489,21.8321,21.8405,5900.0
2012-08-16 13:55:00,25.93,25.94,25.91,25.93,5000.0,21.8405,21.8489,21.8236,21.8405,5000.0
2012-08-16 14:00:00,25.93,25.95,25.92,25.94,3900.0,21.8405,21.8573,21.8321,21.8489,3900.0
2012-08-16 14:05:00,25.94,25.97,25.91,25.94,15300.0,21.8489,21.8742,21.8236,21.8489,15300.0
2012-08-16 14:10:00,25.94,25.94,25.9,25.92,8300.0,21.8489,21.8489,21.8152,21.8321,8300.0
2012-08-16 14:15:00,25.9,25.9,25.88,25.89,6800.0,21.8152,21.8152,21.7984,21.8068,6800.0
2012-08-16 14:20:00,25.88,25.88,25.86,25.87,17700.0,21.7984,21.7984,21.7815,21.7899,17700.0
2012-08-16 14:25:00,25.87,25.9,25.86,25.87,30500.0,21.7899,21.8152,21.7815,21.7899,30500.0
2012-08-16 14:30:00,25.88,25.96,25.88,25.94,36300.0,21.7984,21.8657,21.7984,21.8489,36300.0
2012-08-16 14:35:00,25.94,25.97,25.92,25.92,18800.0,21.8489,21.8742,21.8321,21.8321,18800.0
2012-08-16 14:40:00,25.92,25.98,25.91,25.96,36000.0,21.8321,21.8826,21.8236,21.8657,36000.0
2012-08-16 14:45:00,25.96,25.99,25.96,25.99,1600.0,21.8657,21.891,21.8657,21.891,1600.0
2012-08-16 14:50:00,25.99,25.99,25.96,25.97,6100.0,21.891,21.891,21.8657,21.8742,6100.0
2012-08-16 14:55:00,25.98,25.98,25.95,25.95,4400.0,21.8826,21.8826,21.8573,21.8573,4400.0
2012-08-16 15:00:00,25.95,25.95,25.92,25.95,15800.0,21.8573,21.8573,21.8321,21.8573,15800.0
2012-08-16 15:05:00,25.94,25.97,25.94,25.95,26000.0,21.8489,21.8742,21.8489,21.8573,26000.0
2012-08-16 15:10:00,25.95,25.95,25.92,25.93,15200.0,21.8573,21.8573,21.8321,21.8405,15200.0
2012-08-16 15:15:00,25.93,25.96,25.92,25.95,18800.0,21.8405,21.8657,21.8321,21.8573,18800.0
2012-08-16 15:20:00,25.95,25.97,25.94,25.97,10900.0,21.8573,21.8742,21.8489,21.8742,10900.0
2012-08-16 15:25:00,25.96,25.99,25.96,25.96,17100.0,21.8657,21.891,21.8657,21.8657,17100.0
2012-08-16 15:30:00,25.96,25.96,25.93,25.94,22700.0,21.8657,21.8657,21.8405,21.8489,22700.0
2012-08-16 15:35:00,25.95,25.99,25.94,25.97,35800.0,21.8573,21.891,21.8489,21.8742,35800.0
2012-08-16 15:40:00,25.98,26.0,25.95,25.95,29200.0,21.8826,21.8994,21.8573,21.8573,29200.0
2012-08-16 15:45:00,25.96,25.96,25.88,25.88,52900.0,21.8657,21.8657,21.7984,21.7984,52900.0
2012-08-16 15:50:00,25.88,25.89,25.83,25.84,85300.0,21.7984,21.8068,21.7562,21.7647,85300.0
2012-08-16 15:55:00,25.83,25.87,25.83,25.87,101500.0,21.7562,21.7899,21.7562,21.7899,101500.0
2012-08-17 09:30:00,25.98,25.98,25.83,25.91,39800.0,21.8826,21.8826,21.7562,21.8236,39800.0
2012-08-17 09:35:00,25.88,25.91,25.77,25.77,10600.0,21.7984,21.8236,21.7057,21.7057,10600.0
2012-08-17 09:40:00,25.78,25.83,25.77,25.77,12700.0,21.7141,21.7562,21.7057,21.7057,12700.0
2012-08-17 09:45:00,25.77,25.84,25.75,25.84,9400.0,21.7057,21.7647,21.6889,21.7647,9400.0
2012-08-17 09:50:00,25.84,25.88,25.83,25.87,8100.0,21.7647,21.7984,21.7562,21.7899,8100.0
2012-08-17 09:55:00,25.87,25.91,25.85,25.9,12100.0,21.7899,21.8236,21.7731,21.8152,12100.0
2012-08-17 10:00:00,25.92,25.94,25.83,25.86,30200.0,21.8321,21.8489,21.7562,21.7815,30200.0
2012-08-17 10:05:00,25.87,25.92,25.87,25.91,7800.0,21.7899,21.8321,21.7899,21.8236,7800.0
2012-08-17 10:10:00,25.91,26.0,25.9,25.98,21000.0,21.8236,21.8994,21.8152,21.8826,21000.0
2012-08-17 10:15:00,25.97,25.98,25.95,25.95,8100.0,21.8742,21.8826,21.8573,21.8573,8100.0
2012-08-17 10:20:00,25.95,25.97,25.92,25.95,4600.0,21.8573,21.8742,21.8321,21.8573,4600.0
2012-08-17 10:25:00,25.95,26.01,25.95,25.99,10300.0,21.8573,21.9079,21.8573,21.891,10300.0
2012-08-17 10:30:00,26.01,26.02,26.0,26.01,9700.0,21.9079,21.9163,21.8994,21.9079,9700.0
2012-08-17 10:35:00,26.02,26.08,26.0,26.0,31800.0,21.9163,21.9668,21.8994,21.8994,31800.0
2012-08-17 10:40:00,26.01,26.04,26.0,26.01,10400.0,21.9079,21.9331,21.8994,21.9079,10400.0
2012-08-17 10:45:00,26.01,26.01,25.97,25.99,15200.0,21.9079,21.9079,21.8742,21.891,15200.0
2012-08-17 10:50:00,25.99,26.0,25.96,25.96,19600.0,21.891,21.8994,21.8657,21.8657,19600.0
2012-08-17 10:55:00,25.98,26.01,25.97,26.01,6200.0,21.8826,21.9079,21.8742,21.9079,6200.0
2012-08-17 11:00:00,26.01,26.06,26.0,26.03,18700.0,21.9079,21.95,21.8994,21.9247,18700.0
2012-08-17 11:05:00,26.02,26.05,26.02,26.05,3600.0,21.9163,21.9415,21.9163,21.9415,3600.0
2012-08-17 11:10:00,26.04,26.06,26.03,26.06,14400.0,21.9331,21.95,21.9247,21.95,14400.0
2012-08-17 11:15:00,26.07,26.07,26.02,26.06,66700.0,21.9584,21.9584,21.9163,21.95,66700.0
2012-08-17 11:20:00,26.06,26.08,25.99,26.03,90000.0,21.95,21.9668,21.891,21.9247,90000.0
2012-08-17 11:25:00,26.02,26.09,26.02,26.09,12700.0,21.9163,21.9752,21.9163,21.9752,12700.0
2012-08-17 11:30:00,26.09,26.11,26.07,26.1,10200.0,21.9752,21.9921,21.9584,21.9837,10200.0
2012-08-17 11:35:00,26.11,26.13,26.07,26.1,43800.0,21.9921,22.0089,21.9584,21.9837,43800.0
2012-08-17 11:40:00,26.1,26.13,26.09,26.11,9000.0,21.9837,22.0089,21.9752,21.9921,9000.0
2012-08-17 11:45:00,26.11,26.13,26.06,26.08,33700.0,21.9921,22.0089,21.95,21.9668,33700.0
2012-08-17 11:50:00,26.11,26.14,26.11,26.14,10500.0,21.9921,22.0174,21.9921,22.0174,10500.0
2012-08-17 11:55:00,26.14,26.14,26.11,26.13,12000.0,22.0174,22.0174,21.9921,22.0089,12000.0
2012-08-17 12:00:00,26.12,26.12,26.11,26.11,2800.0,22.0005,22.0005,21.9921,21.9921,2800.0
2012-08-17 12:05:00,26.12,26.12,26.06,26.07,8900.0,22.0005,22.0005,21.95,21.9584,8900.0
2012-08-17 12:10:00,26.06,26.07,26.03,26.04,11800.0,21.95,21.9584,21.9247,21.9331,11800.0
2012-08-17 12:15:00,26.04,26.09,26.04,26.09,13100.0,21.9331,21.9752,21.9331,21.9752,13100.0
2012-08-17 12:20:00,26.07,26.07,26.02,26.02,3500.0,21.9584,21.9584,21.9163,21.9163,3500.0
2012-08-17 12:25:00,26.02,26.11,26.02,26.11,54700.0,21.9163,21.9921,21.9163,21.9921,54700.0
2012-08-17 12:30:00,26.11,26.14,26.08,26.12,29200.0,21.9921,22.0174,21.9668,22.0005,29200.0
2012-08-17 12:35:00,26.11,26.11,26.1,26.1,5100.0,21.9921,21.9921,21.9837,21.9837,5100.0
2012-08-17 12:40:00,26.11,26.12,26.11,26.11,3700.0,21.9921,22.0005,21.9921,21.9921,3700.0
2012-08-17 12:45:00,26.11,26.11,26.08,26.08,5100.0,21.9921,21.9921,21.9668,21.9668,5100.0
2012-08-17 12:50:00,26.08,26.09,26.01,26.01,5100.0,21.9668,21.9752,21.9079,21.9079,5100.0
2012-08-17 12:55:00,26.0,26.01,25.96,25.99,13300.0,21.8994,21.9079,21.8657,21.891,13300.0
2012-08-17 13:00:00,26.0,26.09,25.99,26.09,23400.0,21.8994,21.9752,21.891,21.9752,23400.0
2012-08-17 13:05:00,26.09,26.12,26.08,26.12,15100.0,21.9752,22.0005,21.9668,22.0005,15100.0
2012-08-17 13:10:00,26.12,26.2,26.11,26.17,66000.0,22.0005,22.0679,21.9921,22.0426,66000.0
2012-08-17 13:15:00,26.18,26.25,26.16,26.25,48200.0,22.051,22.11,22.0342,22.11,48200.0
2012-08-17 13:20:00,26.25,26.28,26.21,26.22,29200.0,22.11,22.1353,22.0763,22.0847,29200.0
2012-08-17 13:25:00,26.21,26.27,26.21,26.26,21200.0,22.0763,22.1269,22.0763,22.1184,21200.0
2012-08-17 13:30:00,26.25,26.27,26.25,26.25,14700.0,22.11,22.1269,22.11,22.11,14700.0
2012-08-17 13:35:00,26.24,26.24,26.21,26.21,3000.0,22.1016,22.1016,22.0763,22.0763,3000.0
2012-08-17 13:40:00,26.21,26.21,26.21,26.21,2000.0,22.0763,22.0763,22.0763,22.0763,2000.0
2012-08-17 13:45:00,26.21,26.21,26.21,26.21,7700.0,22.0763,22.0763,22.0763,22.0763,7700.0
2012-08-17 13:50:00,26.21,26.21,26.21,26.21,8000.0,22.0763,22.0763,22.0763,22.0763,8000.0
2012-08-17 13:55:00,26.21,26.22,26.21,26.21,10400.0,22.0763,22.0847,22.0763,22.0763,10400.0
2012-08-17 14:00:00,26.21,26.27,26.21,26.21,60100.0,22.0763,22.1269,22.0763,22.0763,60100.0
2012-08-17 14:05:00,26.21,26.22,26.17,26.17,11100.0,22.0763,22.0847,22.0426,22.0426,11100.0
2012-08-17 14:10:00,26.16,26.16,26.11,26.12,10800.0,22.0342,22.0342,21.9921,22.0005,10800.0
2012-08-17 14:15:00,26.1,26.11,26.09,26.1,10500.0,21.9837,21.9921,21.9752,21.9837,10500.0
2012-08-17 14:20:00,26.1,26.12,26.08,26.11,10500.0,21.9837,22.0005,21.9668,21.9921,10500.0
2012-08-17 14:25:00,26.12,26.16,26.11,26.16,9900.0,22.0005,22.0342,21.9921,22.0342,9900.0
2012-08-17 14:30:00,26.16,26.19,26.15,26.18,11000.0,22.0342,22.0595,22.0258,22.051,11000.0
2012-08-17 14:35:00,26.18,26.21,26.18,26.2,18200.0,22.051,22.0763,22.051,22.0679,18200.0
2012-08-17 14:40:00,26.2,26.26,26.2,26.21,33000.0,22.0679,22.1184,22.0679,22.0763,33000.0
2012-08-17 14:45:00,26.22,26.22,26.18,26.2,9700.0,22.0847,22.0847,22.051,22.0679,9700.0
2012-08-17 14:50:00,26.2,26.25,26.2,26.25,4400.0,22.0679,22.11,22.0679,22.11,4400.0
2012-08-17 14:55:00,26.24,26.25,26.22,26.23,5000.0,22.1016,22.11,22.0847,22.0932,5000.0
2012-08-17 15:00:00,26.23,26.25,26.22,26.25,11300.0,22.0932,22.11,22.0847,22.11,11300.0
2012-08-17 15:05:00,26.24,26.26,26.24,26.25,20000.0,22.1016,22.1184,22.1016,22.11,20000.0
2012-08-17 15:10:00,26.25,26.26,26.22,26.22,14800.0,22.11,22.1184,22.0847,22.0847,14800.0
2012-08-17 15:15:00,26.21,26.21,26.18,26.2,23500.0,22.0763,22.0763,22.051,22.0679,23500.0
2012-08-17 15:20:00,26.19,26.2,26.17,26.18,15600.0,22.0595,22.0679,22.0426,22.051,15600.0
2012-08-17 15:25:00,26.17,26.19,26.16,26.18,22400.0,22.0426,22.0595,22.0342,22.051,22400.0
2012-08-17 15:30:00,26.19,26.23,26.16,26.2,59300.0,22.0595,22.0932,22.0342,22.0679,59300.0
2012-08-17 15:35:00,26.19,26.2,26.16,26.17,17900.0,22.0595,22.0679,22.0342,22.0426,17900.0
2012-08-17 15:40:00,26.17,26.18,26.16,26.18,17400.0,22.0426,22.051,22.0342,22.051,17400.0
2012-08-17 15:45:00,26.18,26.2,26.17,26.2,35400.0,22.051,22.0679,22.0426,22.0679,35400.0
2012-08-17 15:50:00,26.2,26.2,26.13,26.14,91100.0,22.0679,22.0679,22.0089,22.0174,91100.0
2012-08-17 15:55:00,26.15,26.2,26.14,26.2,141100.0,22.0258,22.0679,22.0174,22.0679,141100.0
2012-08-20 09:30:00,25.93,26.01,25.9,25.98,74800.0,21.8405,21.9079,21.8152,21.8826,74800.0
2012-08-20 09:35:00,25.98,25.99,25.9,25.92,34000.0,21.8826,21.891,21.8152,21.8321,34000.0
2012-08-20 09:40:00,25.91,26.03,25.91,26.01,9100.0,21.8236,21.9247,21.8236,21.9079,9100.0
2012-08-20 09:45:00,26.04,26.07,26.01,26.02,6900.0,21.9331,21.9584,21.9079,21.9163,6900.0
2012-08-20 09:50:00,26.01,26.06,26.0,26.05,7600.0,21.9079,21.95,21.8994,21.9415,7600.0
2012-08-20 09:55:00,26.04,26.04,25.98,26.02,6500.0,21.9331,21.9331,21.8826,21.9163,6500.0
2012-08-20 10:00:00,26.03,26.06,26.02,26.05,1800.0,21.9247,21.95,21.9163,21.9415,1800.0
2012-08-20 10:05:00,26.06,26.06,25.98,26.02,5500.0,21.95,21.95,21.8826,21.9163,5500.0
2012-08-20 10:10:00,26.05,26.08,26.04,26.04,5900.0,21.9415,21.9668,21.9331,21.9331,5900.0
2012-08-20 10:15:00,26.04,26.04,26.02,26.03,3400.0,21.9331,21.9331,21.9163,21.9247,3400.0
2012-08-20 10:20:00,26.03,26.04,26.01,26.01,4000.0,21.9247,21.9331,21.9079,21.9079,4000.0
2012-08-20 10:25:00,26.01,26.01,25.97,26.0,5100.0,21.9079,21.9079,21.8742,21.8994,5100.0
2012-08-20 10:30:00,25.99,25.99,25.98,25.99,3100.0,21.891,21.891,21.8826,21.891,3100.0
2012-08-20 10:35:00,26.0,26.05,26.0,26.05,8200.0,21.8994,21.9415,21.8994,21.9415,8200.0
2012-08-20 10:40:00,26.05,26.06,26.02,26.06,8800.0,21.9415,21.95,21.9163,21.95,8800.0
2012-08-20 10:45:00,26.06,26.09,26.06,26.09,1300.0,21.95,21.9752,21.95,21.9752,1300.0
2012-08-20 10:50:00,26.14,26.14,26.07,26.07,10200.0,22.0174,22.0174,21.9584,21.9584,10200.0
2012-08-20 10:55:00,26.07,26.12,26.07,26.12,4200.0,21.9584,22.0005,21.9584,22.0005,4200.0
2012-08-20 11:00:00,26.12,26.13,26.11,26.12,2100.0,22.0005,22.0089,21.9921,22.0005,2100.0
2012-08-20 11:05:00,26.13,26.18,26.13,26.14,6000.0,22.0089,22.051,22.0089,22.0174,6000.0
2012-08-20 11:10:00,26.14,26.15,26.12,26.12,4000.0,22.0174,22.0258,22.0005,22.0005,4000.0
2012-08-20 11:15:00,26.14,26.16,26.14,26.16,2900.0,22.0174,22.0342,22.0174,22.0342,2900.0
2012-08-20 11:20:00,26.15,26.16,26.13,26.15,2800.0,22.0258,22.0342,22.0089,22.0258,2800.0
2012-08-20 11:25:00,26.15,26.15,26.13,26.13,2900.0,22.0258,22.0258,22.0089,22.0089,2900.0
2012-08-20 11:30:00,26.14,26.15,26.13,26.15,5400.0,22.0174,22.0258,22.0089,22.0258,5400.0
2012-08-20 11:35:00,26.15,26.15,26.11,26.11,6600.0,22.0258,22.0258,21.9921,21.9921,6600.0
2012-08-20 11:40:00,26.11,26.11,26.06,26.06,10900.0,21.9921,21.9921,21.95,21.95,10900.0
2012-08-20 11:45:00,26.06,26.08,26.06,26.06,8300.0,21.95,21.9668,21.95,21.95,8300.0
2012-08-20 11:50:00,26.06,26.07,26.01,26.07,41200.0,21.95,21.9584,21.9079,21.9584,41200.0
2012-08-20 11:55:00,26.08,26.09,26.07,26.09,6300.0,21.9668,21.9752,21.9584,21.9752,6300.0
2012-08-20 12:00:00,26.09,26.09,26.07,26.07,700.0,21.9752,21.9752,21.9584,21.9584,700.0
2012-08-20 12:05:00,26.09,26.09,26.08,26.08,1900.0,21.9752,21.9752,21.9668,21.9668,1900.0
2012-08-20 12:10:00,26.09,26.15,26.09,26.13,10600.0,21.9752,22.0258,21.9752,22.0089,10600.0
2012-08-20 12:15:00,26.12,26.12,26.11,26.12,2100.0,22.0005,22.0005,21.9921,22.0005,2100.0
2012-08-20 12:20:00,26.13,26.13,26.07,26.07,4000.0,22.0089,22.0089,21.9584,21.9584,4000.0
2012-08-20 12:25:00,26.06,26.06,26.05,26.05,900.0,21.95,21.95,21.9415,21.9415,900.0
2012-08-20 12:30:00,26.05,26.07,26.02,26.03,14200.0,21.9415,21.9584,21.9163,21.9247,14200.0
2012-08-20 12:35:00,26.02,26.02,25.97,25.98,28800.0,21.9163,21.9163,21.8742,21.8826,28800.0
2012-08-20 12:40:00,25.98,26.01,25.97,26.01,9200.0,21.8826,21.9079,21.8742,21.9079,9200.0
2012-08-20 12:45:00,26.01,26.01,26.01,26.01,5500.0,21.9079,21.9079,21.9079,21.9079,5500.0
2012-08-20 12:50:00,26.01,26.01,25.99,26.01,8100.0,21.9079,21.9079,21.891,21.9079,8100.0
2012-08-20 12:55:00,26.02,26.02,26.0,26.02,7200.0,21.9163,21.9163,21.8994,21.9163,7200.0
2012-08-20 13:00:00,26.02,26.03,26.02,26.03,3100.0,21.9163,21.9247,21.9163,21.9247,3100.0
2012-08-20 13:05:00,26.03,26.03,26.02,26.03,2100.0,21.9247,21.9247,21.9163,21.9247,2100.0
2012-08-20 13:10:00,26.03,26.03,26.02,26.03,4500.0,21.9247,21.9247,21.9163,21.9247,4500.0
2012-08-20 13:15:00,26.03,26.05,26.03,26.03,4200.0,21.9247,21.9415,21.9247,21.9247,4200.0
2012-08-20 13:20:00,26.03,26.03,26.02,26.02,3800.0,21.9247,21.9247,21.9163,21.9163,3800.0
2012-08-20 13:25:00,26.02,26.03,26.02,26.03,2300.0,21.9163,21.9247,21.9163,21.9247,2300.0
2012-08-20 13:30:00,26.03,26.03,26.0,26.0,8000.0,21.9247,21.9247,21.8994,21.8994,8000.0
2012-08-20 13:35:00,26.0,26.0,25.98,25.99,1300.0,21.8994,21.8994,21.8826,21.891,1300.0
2012-08-20 13:40:00,25.98,26.0,25.98,26.0,8300.0,21.8826,21.8994,21.8826,21.8994,8300.0
2012-08-20 13:45:00,26.0,26.0,25.94,25.95,24000.0,21.8994,21.8994,21.8489,21.8573,24000.0
2012-08-20 13:50:00,25.95,25.96,25.95,25.96,9500.0,21.8573,21.8657,21.8573,21.8657,9500.0
2012-08-20 13:55:00,25.95,25.97,25.95,25.95,14600.0,21.8573,21.8742,21.8573,21.8573,14600.0
2012-08-20 14:00:00,25.95,25.95,25.92,25.93,12200.0,21.8573,21.8573,21.8321,21.8405,12200.0
2012-08-20 14:05:00,25.93,25.97,25.93,25.97,9800.0,21.8405,21.8742,21.8405,21.8742,9800.0
2012-08-20 14:10:00,25.96,26.01,25.96,26.01,8300.0,21.8657,21.9079,21.8657,21.9079,8300.0
2012-08-20 14:15:00,26.01,26.01,26.0,26.0,7800.0,21.9079,21.9079,21.8994,21.8994,7800.0
2012-08-20 14:20:00,26.0,26.03,26.0,26.03,7900.0,21.8994,21.9247,21.8994,21.9247,7900.0
2012-08-20 14:25:00,26.03,26.04,26.03,26.04,1100.0,21.9247,21.9331,21.9247,21.9331,1100.0
2012-08-20 14:30:00,26.04,26.05,26.01,26.01,10200.0,21.9331,21.9415,21.9079,21.9079,10200.0
2012-08-20 14:35:00,26.01,26.02,25.99,26.02,10600.0,21.9079,21.9163,21.891,21.9163,10600.0
2012-08-20 14:40:00,26.03,26.05,26.03,26.04,12900.0,21.9247,21.9415,21.9247,21.9331,12900.0
2012-08-20 14:45:00,26.05,26.05,26.0,26.02,36700.0,21.9415,21.9415,21.8994,21.9163,36700.0
2012-08-20 14:50:00,26.03,26.03,26.02,26.02,5200.0,21.9247,21.9247,21.9163,21.9163,5200.0
2012-08-20 14:55:00,26.03,26.03,26.02,26.03,5700.0,21.9247,21.9247,21.9163,21.9247,5700.0
2012-08-20 15:00:00,26.03,26.03,26.0,26.02,39700.0,21.9247,21.9247,21.8994,21.9163,39700.0
2012-08-20 15:05:00,26.01,26.05,26.01,26.04,7800.0,21.9079,21.9415,21.9079,21.9331,7800.0
2012-08-20 15:10:00,26.04,26.05,26.03,26.05,14400.0,21.9331,21.9415,21.9247,21.9415,14400.0
2012-08-20 15:15:00,26.05,26.07,26.04,26.07,21200.0,21.9415,21.9584,21.9331,21.9584,21200.0
2012-08-20 15:20:00,26.06,26.08,26.04,26.08,13900.0,21.95,21.9668,21.9331,21.9668,13900.0
2012-08-20 15:25:00,26.08,26.08,26.04,26.05,20200.0,21.9668,21.9668,21.9331,21.9415,20200.0
2012-08-20 15:30:00,26.05,26.05,26.01,26.02,29600.0,21.9415,21.9415,21.9079,21.9163,29600.0
2012-08-20 15:35:00,26.02,26.02,25.98,25.99,43000.0,21.9163,21.9163,21.8826,21.891,43000.0
2012-08-20 15:40:00,26.0,26.0,25.97,26.0,33000.0,21.8994,21.8994,21.8742,21.8994,33000.0
2012-08-20 15:45:00,26.0,26.02,25.97,26.0,64000.0,21.8994,21.9163,21.8742,21.8994,64000.0
2012-08-20 15:50:00,26.0,26.01,25.98,26.01,84200.0,21.8994,21.9079,21.8826,21.9079,84200.0
2012-08-20 15:55:00,26.0,26.02,25.98,26.0,112400.0,21.8994,21.9163,21.8826,21.8994,112400.0
2012-08-21 09:30:00,26.3,26.38,26.22,26.38,82400.0,22.1521,22.2195,22.0847,22.2195,82400.0
2012-08-21 09:35:00,26.38,26.43,26.33,26.41,29800.0,22.2195,22.2616,22.1774,22.2448,29800.0
2012-08-21 09:40:00,26.42,26.5,26.42,26.46,30300.0,22.2532,22.3206,22.2532,22.2869,30300.0
2012-08-21 09:45:00,26.45,26.48,26.39,26.39,33700.0,22.2785,22.3037,22.2279,22.2279,33700.0
2012-08-21 09:50:00,26.38,26.4,26.33,26.38,23000.0,22.2195,22.2363,22.1774,22.2195,23000.0
2012-08-21 09:55:00,26.37,26.51,26.37,26.51,29300.0,22.2111,22.329,22.2111,22.329,29300.0
2012-08-21 10:00:00,26.51,26.53,26.49,26.53,21900.0,22.329,22.3458,22.3122,22.3458,21900.0
2012-08-21 10:05:00,26.53,26.54,26.5,26.52,10900.0,22.3458,22.3543,22.3206,22.3374,10900.0
2012-08-21 10:10:00,26.51,26.54,26.5,26.53,21300.0,22.329,22.3543,22.3206,22.3458,21300.0
2012-08-21 10:15:00,26.53,26.56,26.52,26.55,37300.0,22.3458,22.3711,22.3374,22.3627,37300.0
2012-08-21 10:20:00,26.54,26.57,26.53,26.55,19900.0,22.3543,22.3795,22.3458,22.3627,19900.0
2012-08-21 10:25:00,26.57,26.58,26.55,26.56,16900.0,22.3795,22.388,22.3627,22.3711,16900.0
2012-08-21 10:30:00,26.55,26.58,26.55,26.57,11300.0,22.3627,22.388,22.3627,22.3795,11300.0
2012-08-21 10:35:00,26.56,26.57,26.49,26.53,38800.0,22.3711,22.3795,22.3122,22.3458,38800.0
2012-08-21 10:40:00,26.53,26.54,26.52,26.52,12300.0,22.3458,22.3543,22.3374,22.3374,12300.0
2012-08-21 10:45:00,26.52,26.52,26.38,26.38,42400.0,22.3374,22.3374,22.2195,22.2195,42400.0
2012-08-21 10:50:00,26.39,26.4,26.37,26.37,15900.0,22.2279,22.2363,22.2111,22.2111,15900.0
2012-08-21 10:55:00,26.38,26.45,26.38,26.41,19200.0,22.2195,22.2785,22.2195,22.2448,19200.0
2012-08-21 11:00:00,26.42,26.46,26.42,26.46,5400.0,22.2532,22.2869,22.2532,22.2869,5400.0
2012-08-21 11:05:00,26.46,26.46,26.36,26.46,25100.0,22.2869,22.2869,22.2027,22.2869,25100.0
2012-08-21 11:10:00,26.46,26.48,26.44,26.46,12400.0,22.2869,22.3037,22.27,22.2869,12400.0
2012-08-21 11:15:00,26.46,26.49,26.43,26.48,9500.0,22.2869,22.3122,22.2616,22.3037,9500.0
2012-08-21 11:20:00,26.48,26.48,26.41,26.41,10300.0,22.3037,22.3037,22.2448,22.2448,10300.0
2012-08-21 11:25:00,26.4,26.42,26.38,26.4,4200.0,22.2363,22.2532,22.2195,22.2363,4200.0
2012-08-21 11:30:00,26.42,26.44,26.42,26.43,1800.0,22.2532,22.27,22.2532,22.2616,1800.0
2012-08-21 11:35:00,26.43,26.44,26.41,26.43,6700.0,22.2616,22.27,22.2448,22.2616,6700.0
2012-08-21 11:40:00,26.43,26.46,26.39,26.39,14100.0,22.2616,22.2869,22.2279,22.2279,14100.0
2012-08-21 11:45:00,26.39,26.4,26.35,26.39,7500.0,22.2279,22.2363,22.1942,22.2279,7500.0
2012-08-21 11:50:00,26.39,26.44,26.39,26.44,2800.0,22.2279,22.27,22.2279,22.27,2800.0
2012-08-21 11:55:00,26.44,26.48,26.44,26.44,12400.0,22.27,22.3037,22.27,22.27,12400.0
2012-08-21 12:00:00,26.45,26.46,26.38,26.4,17100.0,22.2785,22.2869,22.2195,22.2363,17100.0
2012-08-21 12:05:00,26.39,26.39,26.36,26.36,11700.0,22.2279,22.2279,22.2027,22.2027,11700.0
2012-08-21 12:10:00,26.36,26.37,26.35,26.35,12400.0,22.2027,22.2111,22.1942,22.1942,12400.0
2012-08-21 12:15:00,26.35,26.36,26.23,26.24,17600.0,22.1942,22.2027,22.0932,22.1016,17600.0
2012-08-21 12:20:00,26.24,26.26,26.23,26.26,17800.0,22.1016,22.1184,22.0932,22.1184,17800.0
2012-08-21 12:25:00,26.26,26.28,26.26,26.26,5800.0,22.1184,22.1353,22.1184,22.1184,5800.0
2012-08-21 12:30:00,26.27,26.28,26.24,26.24,20000.0,22.1269,22.1353,22.1016,22.1016,20000.0
2012-08-21 12:35:00,26.24,26.29,26.24,26.29,5600.0,22.1016,22.1437,22.1016,22.1437,5600.0
2012-08-21 12:40:00,26.3,26.3,26.28,26.29,18800.0,22.1521,22.1521,22.1353,22.1437,18800.0
2012-08-21 12:45:00,26.29,26.3,26.27,26.3,6300.0,22.1437,22.1521,22.1269,22.1521,6300.0
2012-08-21 12:50:00,26.3,26.3,26.27,26.28,5600.0,22.1521,22.1521,22.1269,22.1353,5600.0
2012-08-21 12:55:00,26.27,26.3,26.25,26.25,40000.0,22.1269,22.1521,22.11,22.11,40000.0
2012-08-21 13:00:00,26.25,26.25,26.23,26.24,10100.0,22.11,22.11,22.0932,22.1016,10100.0
2012-08-21 13:05:00,26.24,26.25,26.24,26.25,1000.0,22.1016,22.11,22.1016,22.11,1000.0
2012-08-21 13:10:00,26.25,26.25,26.2,26.2,11000.0,22.11,22.11,22.0679,22.0679,11000.0
2012-08-21 13:15:00,26.21,26.24,26.21,26.22,24900.0,22.0763,22.1016,22.0763,22.0847,24900.0
2012-08-21 13:20:00,26.22,26.22,26.2,26.21,18000.0,22.0847,22.0847,22.0679,22.0763,18000.0
2012-08-21 13:25:00,26.21,26.23,26.2,26.21,10000.0,22.0763,22.0932,22.0679,22.0763,10000.0
2012-08-21 13:30:00,26.22,26.23,26.2,26.2,15200.0,22.0847,22.0932,22.0679,22.0679,15200.0
2012-08-21 13:35:00,26.2,26.21,26.19,26.19,17000.0,22.0679,22.0763,22.0595,22.0595,17000.0
2012-08-21 13:40:00,26.19,26.2,26.16,26.16,18100.0,22.0595,22.0679,22.0342,22.0342,18100.0
2012-08-21 13:45:00,26.16,26.17,26.14,26.14,9700.0,22.0342,22.0426,22.0174,22.0174,9700.0
2012-08-21 13:50:00,26.13,26.15,26.12,26.14,9400.0,22.0089,22.0258,22.0005,22.0174,9400.0
2012-08-21 13:55:00,26.16,26.17,26.14,26.14,12800.0,22.0342,22.0426,22.0174,22.0174,12800.0
2012-08-21 14:00:00,26.14,26.16,26.12,26.13,13900.0,22.0174,22.0342,22.0005,22.0089,13900.0
2012-08-21 14:05:00,26.13,26.15,26.13,26.14,4900.0,22.0089,22.0258,22.0089,22.0174,4900.0
2012-08-21 14:10:00,26.13,26.16,26.13,26.13,15500.0,22.0089,22.0342,22.0089,22.0089,15500.0
2012-08-21 14:15:00,26.14,26.14,26.1,26.1,7500.0,22.0174,22.0174,21.9837,21.9837,7500.0
2012-08-21 14:20:00,26.1,26.13,26.1,26.12,13300.0,21.9837,22.0089,21.9837,22.0005,13300.0
2012-08-21 14:25:00,26.13,26.13,26.09,26.1,8800.0,22.0089,22.0089,21.9752,21.9837,8800.0
2012-08-21 14:30:00,26.11,26.14,26.1,26.13,9400.0,21.9921,22.0174,21.9837,22.0089,9400.0
2012-08-21 14:35:00,26.12,26.13,26.06,26.07,12600.0,22.0005,22.0089,21.95,21.9584,12600.0
2012-08-21 14:40:00,26.08,26.1,26.06,26.06,6800.0,21.9668,21.9837,21.95,21.95,6800.0
2012-08-21 14:45:00,26.05,26.06,26.03,26.05,35300.0,21.9415,21.95,21.9247,21.9415,35300.0
2012-08-21 14:50:00,26.05,26.1,26.05,26.1,12600.0,21.9415,21.9837,21.9415,21.9837,12600.0
2012-08-21 14:55:00,26.1,26.19,26.1,26.19,29700.0,21.9837,22.0595,21.9837,22.0595,29700.0
2012-08-21 15:00:00,26.19,26.2,26.16,26.18,34500.0,22.0595,22.0679,22.0342,22.051,34500.0
2012-08-21 15:05:00,26.19,26.19,26.13,26.14,16400.0,22.0595,22.0595,22.0089,22.0174,16400.0
2012-08-21 15:10:00,26.13,26.13,26.08,26.1,24800.0,22.0089,22.0089,21.9668,21.9837,24800.0
2012-08-21 15:15:00,26.09,26.09,25.99,26.0,27400.0,21.9752,21.9752,21.891,21.8994,27400.0
2012-08-21 15:20:00,26.01,26.04,26.01,26.01,14000.0,21.9079,21.9331,21.9079,21.9079,14000.0
2012-08-21 15:25:00,26.01,26.02,25.98,26.02,27400.0,21.9079,21.9163,21.8826,21.9163,27400.0
2012-08-21 15:30:00,26.02,26.07,26.01,26.01,16300.0,21.9163,21.9584,21.9079,21.9079,16300.0
2012-08-21 15:35:00,26.01,26.07,26.01,26.06,31700.0,21.9079,21.9584,21.9079,21.95,31700.0
2012-08-21 15:40:00,26.05,26.08,26.01,26.06,63100.0,21.9415,21.9668,21.9079,21.95,63100.0
2012-08-21 15:45:00,26.05,26.13,26.05,26.06,41100.0,21.9415,22.0089,21.9415,21.95,41100.0
2012-08-21 15:50:00,26.07,26.07,26.03,26.07,39600.0,21.9584,21.9584,21.9247,21.9584,39600.0
2012-08-21 15:55:00,26.06,26.07,26.04,26.05,56900.0,21.95,21.9584,21.9331,21.9415,56900.0
2012-08-22 09:30:00,25.85,25.89,25.65,25.66,64300.0,21.7731,21.8068,21.6046,21.6131,64300.0
2012-08-22 09:35:00,25.66,25.76,25.66,25.76,6300.0,21.6131,21.6973,21.6131,21.6973,6300.0
2012-08-22 09:40:00,25.77,25.83,25.74,25.79,16300.0,21.7057,21.7562,21.6804,21.7226,16300.0
2012-08-22 09:45:00,25.79,25.84,25.77,25.84,39600.0,21.7226,21.7647,21.7057,21.7647,39600.0
2012-08-22 09:50:00,25.85,25.95,25.85,25.88,25000.0,21.7731,21.8573,21.7731,21.7984,25000.0
2012-08-22 09:55:00,25.88,25.88,25.82,25.85,9000.0,21.7984,21.7984,21.7478,21.7731,9000.0
2012-08-22 10:00:00,25.83,25.9,25.8,25.9,20400.0,21.7562,21.8152,21.731,21.8152,20400.0
2012-08-22 10:05:00,25.91,26.0,25.88,25.92,21700.0,21.8236,21.8994,21.7984,21.8321,21700.0
2012-08-22 10:10:00,25.92,25.95,25.92,25.94,4900.0,21.8321,21.8573,21.8321,21.8489,4900.0
2012-08-22 10:15:00,25.92,25.98,25.89,25.98,5600.0,21.8321,21.8826,21.8068,21.8826,5600.0
2012-08-22 10:20:00,25.99,25.99,25.89,25.89,15400.0,21.891,21.891,21.8068,21.8068,15400.0
2012-08-22 10:25:00,25.92,26.02,25.92,26.01,2800.0,21.8321,21.9163,21.8321,21.9079,2800.0
2012-08-22 10:30:00,26.01,26.08,26.01,26.06,14400.0,21.9079,21.9668,21.9079,21.95,14400.0
2012-08-22 10:35:00,26.07,26.15,26.03,26.06,40000.0,21.9584,22.0258,21.9247,21.95,40000.0
2012-08-22 10:40:00,26.07,26.1,26.05,26.08,3700.0,21.9584,21.9837,21.9415,21.9668,3700.0
2012-08-22 10:45:00,26.08,26.09,25.94,25.96,37200.0,21.9668,21.9752,21.8489,21.8657,37200.0
2012-08-22 10:50:00,25.94,25.96,25.91,25.91,8800.0,21.8489,21.8657,21.8236,21.8236,8800.0
2012-08-22 10:55:00,25.91,25.91,25.85,25.85,21300.0,21.8236,21.8236,21.7731,21.7731,21300.0
2012-08-22 11:00:00,25.84,25.85,25.79,25.84,20900.0,21.7647,21.7731,21.7226,21.7647,20900.0
2012-08-22 11:05:00,25.84,25.87,25.8,25.81,15500.0,21.7647,21.7899,21.731,21.7394,15500.0
2012-08-22 11:10:00,25.81,25.85,25.79,25.79,8900.0,21.7394,21.7731,21.7226,21.7226,8900.0
2012-08-22 11:15:00,25.79,25.8,25.75,25.76,15900.0,21.7226,21.731,21.6889,21.6973,15900.0
2012-08-22 11:20:00,25.75,25.78,25.74,25.77,12200.0,21.6889,21.7141,21.6804,21.7057,12200.0
2012-08-22 11:25:00,25.77,25.79,25.77,25.79,13800.0,21.7057,21.7226,21.7057,21.7226,13800.0
2012-08-22 11:30:00,25.79,25.79,25.72,25.72,6700.0,21.7226,21.7226,21.6636,21.6636,6700.0
2012-08-22 11:35:00,25.71,25.78,25.71,25.77,9600.0,21.6552,21.7141,21.6552,21.7057,9600.0
2012-08-22 11:40:00,25.76,25.76,25.71,25.72,10400.0,21.6973,21.6973,21.6552,21.6636,10400.0
2012-08-22 11:45:00,25.72,25.75,25.7,25.73,10500.0,21.6636,21.6889,21.6467,21.672,10500.0
2012-08-22 11:50:00,25.73,25.75,25.71,25.72,59700.0,21.672,21.6889,21.6552,21.6636,59700.0
2012-08-22 11:55:00,25.71,25.71,25.67,25.7,15600.0,21.6552,21.6552,21.6215,21.6467,15600.0
2012-08-22 12:00:00,25.7,25.73,25.7,25.73,8900.0,21.6467,21.672,21.6467,21.672,8900.0
2012-08-22 12:05:00,25.74,25.75,25.72,25.73,25700.0,21.6804,21.6889,21.6636,21.672,25700.0
2012-08-22 12:10:00,25.74,25.75,25.72,25.74,10200.0,21.6804,21.6889,21.6636,21.6804,10200.0
2012-08-22 12:15:00,25.72,25.74,25.72,25.73,3300.0,21.6636,21.6804,21.6636,21.672,3300.0
2012-08-22 12:20:00,25.71,25.73,25.7,25.73,6700.0,21.6552,21.672,21.6467,21.672,6700.0
2012-08-22 12:25:00,25.72,25.75,25.71,25.75,12900.0,21.6636,21.6889,21.6552,21.6889,12900.0
2012-08-22 12:30:00,25.76,25.76,25.71,25.71,7900.0,21.6973,21.6973,21.6552,21.6552,7900.0
2012-08-22 12:35:00,25.71,25.72,25.67,25.71,13200.0,21.6552,21.6636,21.6215,21.6552,13200.0
2012-08-22 12:40:00,25.7,25.76,25.7,25.75,14500.0,21.6467,21.6973,21.6467,21.6889,14500.0
2012-08-22 12:45:00,25.76,25.78,25.74,25.75,6400.0,21.6973,21.7141,21.6804,21.6889,6400.0
2012-08-22 12:50:00,25.73,25.74,25.69,25.74,8900.0,21.672,21.6804,21.6383,21.6804,8900.0
2012-08-22 12:55:00,25.74,25.79,25.71,25.71,40200.0,21.6804,21.7226,21.6552,21.6552,40200.0
2012-08-22 13:00:00,25.71,25.79,25.71,25.78,10300.0,21.6552,21.7226,21.6552,21.7141,10300.0
2012-08-22 13:05:00,25.77,25.8,25.76,25.8,9500.0,21.7057,21.731,21.6973,21.731,9500.0
2012-08-22 13:10:00,25.81,25.84,25.8,25.83,24800.0,21.7394,21.7647,21.731,21.7562,24800.0
2012-08-22 13:15:00,25.83,25.84,25.81,25.82,17300.0,21.7562,21.7647,21.7394,21.7478,17300.0
2012-08-22 13:20:00,25.82,25.84,25.82,25.84,3300.0,21.7478,21.7647,21.7478,21.7647,3300.0
2012-08-22 13:25:00,25.84,25.86,25.84,25.85,9900.0,21.7647,21.7815,21.7647,21.7731,9900.0
2012-08-22 13:30:00,25.84,25.87,25.83,25.86,10300.0,21.7647,21.7899,21.7562,21.7815,10300.0
2012-08-22 13:35:00,25.85,25.86,25.82,25.82,5700.0,21.7731,21.7815,21.7478,21.7478,5700.0
2012-08-22 13:40:00,25.82,25.83,25.82,25.83,2500.0,21.7478,21.7562,21.7478,21.7562,2500.0
2012-08-22 13:45:00,25.83,25.85,25.82,25.82,9900.0,21.7562,21.7731,21.7478,21.7478,9900.0
2012-08-22 13:50:00,25.83,25.83,25.79,25.8,7000.0,21.7562,21.7562,21.7226,21.731,7000.0
2012-08-22 13:55:00,25.8,25.81,25.8,25.8,4300.0,21.731,21.7394,21.731,21.731,4300.0
2012-08-22 14:00:00,25.83,25.95,25.83,25.93,19100.0,21.7562,21.8573,21.7562,21.8405,19100.0
2012-08-22 14:05:00,25.93,25.99,25.9,25.9,31800.0,21.8405,21.891,21.8152,21.8152,31800.0
2012-08-22 14:10:00,25.9,25.97,25.86,25.86,13000.0,21.8152,21.8742,21.7815,21.7815,13000.0
2012-08-22 14:15:00,25.85,25.89,25.83,25.88,11800.0,21.7731,21.8068,21.7562,21.7984,11800.0
2012-08-22 14:20:00,25.87,25.89,25.86,25.86,5700.0,21.7899,21.8068,21.7815,21.7815,5700.0
2012-08-22 14:25:00,25.86,25.92,25.85,25.92,12900.0,21.7815,21.8321,21.7731,21.8321,12900.0
2012-08-22 14:30:00,25.93,26.02,25.92,25.99,42000.0,21.8405,21.9163,21.8321,21.891,42000.0
2012-08-22 14:35:00,25.98,26.0,25.96,25.98,12600.0,21.8826,21.8994,21.8657,21.8826,12600.0
2012-08-22 14:40:00,25.98,26.03,25.98,26.01,14700.0,21.8826,21.9247,21.8826,21.9079,14700.0
2012-08-22 14:45:00,26.02,26.08,26.02,26.03,13900.0,21.9163,21.9668,21.9163,21.9247,13900.0
2012-08-22 14:50:00,26.01,26.05,25.98,26.02,10900.0,21.9079,21.9415,21.8826,21.9163,10900.0
2012-08-22 14:55:00,26.03,26.12,26.02,26.08,21800.0,21.9247,22.0005,21.9163,21.9668,21800.0
2012-08-22 15:00:00,26.09,26.1,26.06,26.07,19100.0,21.9752,21.9837,21.95,21.9584,19100.0
2012-08-22 15:05:00,26.07,26.16,26.07,26.16,39200.0,21.9584,22.0342,21.9584,22.0342,39200.0
2012-08-22 15:10:00,26.15,26.15,26.05,26.05,9100.0,22.0258,22.0258,21.9415,21.9415,9100.0
2012-08-22 15:15:00,26.05,26.05,25.98,25.99,13100.0,21.9415,21.9415,21.8826,21.891,13100.0
2012-08-22 15:20:00,26.0,26.03,25.97,25.98,19800.0,21.8994,21.9247,21.8742,21.8826,19800.0
2012-08-22 15:25:00,25.99,26.05,25.98,26.04,20400.0,21.891,21.9415,21.8826,21.9331,20400.0
2012-08-22 15:30:00,26.03,26.05,26.0,26.02,15700.0,21.9247,21.9415,21.8994,21.9163,15700.0
2012-08-22 15:35:00,26.02,26.05,26.01,26.04,25900.0,21.9163,21.9415,21.9079,21.9331,25900.0
2012-08-22 15:40:00,26.04,26.09,26.03,26.03,27100.0,21.9331,21.9752,21.9247,21.9247,27100.0
2012-08-22 15:45:00,26.03,26.03,25.96,25.97,45000.0,21.9247,21.9247,21.8657,21.8742,45000.0
2012-08-22 15:50:00,25.97,26.03,25.96,26.0,48700.0,21.8742,21.9247,21.8657,21.8994,48700.0
2012-08-22 15:55:00,26.01,26.02,25.98,26.02,62100.0,21.9079,21.9163,21.8826,21.9163,62100.0
2012-08-23 09:30:00,25.86,25.89,25.82,25.82,14400.0,21.7815,21.8068,21.7478,21.7478,14400.0
2012-08-23 09:35:00,25.82,25.87,25.79,25.86,2800.0,21.7478,21.7899,21.7226,21.7815,2800.0
2012-08-23 09:40:00,25.87,25.91,25.85,25.91,13800.0,21.7899,21.8236,21.7731,21.8236,13800.0
2012-08-23 09:45:00,25.92,25.93,25.84,25.85,10600.0,21.8321,21.8405,21.7647,21.7731,10600.0
2012-08-23 09:50:00,25.85,25.89,25.84,25.87,4400.0,21.7731,21.8068,21.7647,21.7899,4400.0
2012-08-23 09:55:00,25.86,25.87,25.81,25.82,5700.0,21.7815,21.7899,21.7394,21.7478,5700.0
2012-08-23 10:00:00,25.81,25.89,25.81,25.86,10300.0,21.7394,21.8068,21.7394,21.7815,10300.0
2012-08-23 10:05:00,25.87,25.88,25.82,25.86,8100.0,21.7899,21.7984,21.7478,21.7815,8100.0
2012-08-23 10:10:00,25.85,25.85,25.81,25.83,6300.0,21.7731,21.7731,21.7394,21.7562,6300.0
2012-08-23 10:15:00,25.82,25.86,25.81,25.84,7200.0,21.7478,21.7815,21.7394,21.7647,7200.0
2012-08-23 10:20:00,25.85,25.9,25.85,25.88,3800.0,21.7731,21.8152,21.7731,21.7984,3800.0
2012-08-23 10:25:00,25.89,25.96,25.89,25.92,4000.0,21.8068,21.8657,21.8068,21.8321,4000.0
2012-08-23 10:30:00,25.9,25.96,25.86,25.93,5000.0,21.8152,21.8657,21.7815,21.8405,5000.0
2012-08-23 10:35:00,25.91,25.93,25.89,25.9,3000.0,21.8236,21.8405,21.8068,21.8152,3000.0
2012-08-23 10:40:00,25.91,25.91,25.84,25.85,11700.0,21.8236,21.8236,21.7647,21.7731,11700.0
2012-08-23 10:45:00,25.86,25.93,25.86,25.9,17300.0,21.7815,21.8405,21.7815,21.8152,17300.0
2012-08-23 10:50:00,25.91,25.95,25.91,25.94,12600.0,21.8236,21.8573,21.8236,21.8489,12600.0
2012-08-23 10:55:00,25.93,25.95,25.9,25.95,47300.0,21.8405,21.8573,21.8152,21.8573,47300.0
2012-08-23 11:00:00,25.95,25.95,25.91,25.91,36800.0,21.8573,21.8573,21.8236,21.8236,36800.0
2012-08-23 11:05:00,25.92,25.96,25.91,25.96,20900.0,21.8321,21.8657,21.8236,21.8657,20900.0
2012-08-23 11:10:00,25.96,25.99,25.94,25.97,8000.0,21.8657,21.891,21.8489,21.8742,8000.0
2012-08-23 11:15:00,25.96,25.99,25.95,25.98,7300.0,21.8657,21.891,21.8573,21.8826,7300.0
2012-08-23 11:20:00,25.96,25.98,25.94,25.97,5900.0,21.8657,21.8826,21.8489,21.8742,5900.0
2012-08-23 11:25:00,25.96,26.01,25.96,25.99,5600.0,21.8657,21.9079,21.8657,21.891,5600.0
2012-08-23 11:30:00,25.98,25.98,25.94,25.95,4900.0,21.8826,21.8826,21.8489,21.8573,4900.0
2012-08-23 11:35:00,25.94,25.95,25.87,25.87,42800.0,21.8489,21.8573,21.7899,21.7899,42800.0
2012-08-23 11:40:00,25.86,25.9,25.86,25.89,76500.0,21.7815,21.8152,21.7815,21.8068,76500.0
2012-08-23 11:45:00,25.88,25.89,25.87,25.87,8800.0,21.7984,21.8068,21.7899,21.7899,8800.0
2012-08-23 11:50:00,25.87,25.87,25.82,25.82,14500.0,21.7899,21.7899,21.7478,21.7478,14500.0
2012-08-23 11:55:00,25.82,25.85,25.82,25.84,19300.0,21.7478,21.7731,21.7478,21.7647,19300.0
2012-08-23 12:00:00,25.84,25.84,25.79,25.8,12200.0,21.7647,21.7647,21.7226,21.731,12200.0
2012-08-23 12:05:00,25.8,25.81,25.79,25.8,5200.0,21.731,21.7394,21.7226,21.731,5200.0
2012-08-23 12:10:00,25.81,25.81,25.78,25.79,17400.0,21.7394,21.7394,21.7141,21.7226,17400.0
2012-08-23 12:15:00,25.79,25.82,25.78,25.8,5500.0,21.7226,21.7478,21.7141,21.731,5500.0
2012-08-23 12:20:00,25.81,25.84,25.79,25.82,12000.0,21.7394,21.7647,21.7226,21.7478,12000.0
2012-08-23 12:25:00,25.82,25.83,25.8,25.83,4600.0,21.7478,21.7562,21.731,21.7562,4600.0
2012-08-23 12:30:00,25.83,25.86,25.83,25.85,9600.0,21.7562,21.7815,21.7562,21.7731,9600.0
2012-08-23 12:35:00,25.84,25.85,25.84,25.84,11000.0,21.7647,21.7731,21.7647,21.7647,11000.0
2012-08-23 12:40:00,25.85,25.86,25.84,25.84,7900.0,21.7731,21.7815,21.7647,21.7647,7900.0
2012-08-23 12:45:00,25.85,25.85,25.83,25.85,8700.0,21.7731,21.7731,21.7562,21.7731,8700.0
2012-08-23 12:50:00,25.84,25.85,25.84,25.84,5400.0,21.7647,21.7731,21.7647,21.7647,5400.0
2012-08-23 12:55:00,25.84,25.85,25.84,25.85,7700.0,21.7647,21.7731,21.7647,21.7731,7700.0
2012-08-23 13:00:00,25.84,25.85,25.84,25.84,18700.0,21.7647,21.7731,21.7647,21.7647,18700.0
2012-08-23 13:05:00,25.84,25.85,25.83,25.84,6200.0,21.7647,21.7731,21.7562,21.7647,6200.0
2012-08-23 13:10:00,25.84,25.85,25.83,25.84,31300.0,21.7647,21.7731,21.7562,21.7647,31300.0
2012-08-23 13:15:00,25.84,25.86,25.84,25.85,7300.0,21.7647,21.7815,21.7647,21.7731,7300.0
2012-08-23 13:20:00,25.84,25.85,25.83,25.84,16400.0,21.7647,21.7731,21.7562,21.7647,16400.0
2012-08-23 13:25:00,25.84,25.85,25.83,25.84,19300.0,21.7647,21.7731,21.7562,21.7647,19300.0
2012-08-23 13:30:00,25.84,25.86,25.84,25.85,11500.0,21.7647,21.7815,21.7647,21.7731,11500.0
2012-08-23 13:35:00,25.85,25.85,25.83,25.83,10700.0,21.7731,21.7731,21.7562,21.7562,10700.0
2012-08-23 13:40:00,25.82,25.83,25.82,25.83,4900.0,21.7478,21.7562,21.7478,21.7562,4900.0
2012-08-23 13:45:00,25.83,25.83,25.82,25.83,1200.0,21.7562,21.7562,21.7478,21.7562,1200.0
2012-08-23 13:50:00,25.83,25.86,25.82,25.83,13700.0,21.7562,21.7815,21.7478,21.7562,13700.0
2012-08-23 13:55:00,25.83,25.83,25.8,25.82,5100.0,21.7562,21.7562,21.731,21.7478,5100.0
2012-08-23 14:00:00,25.82,25.83,25.78,25.79,20400.0,21.7478,21.7562,21.7141,21.7226,20400.0
2012-08-23 14:05:00,25.78,25.78,25.75,25.77,9600.0,21.7141,21.7141,21.6889,21.7057,9600.0
2012-08-23 14:10:00,25.77,25.77,25.68,25.69,43100.0,21.7057,21.7057,21.6299,21.6383,43100.0
2012-08-23 14:15:00,25.7,25.71,25.68,25.68,26200.0,21.6467,21.6552,21.6299,21.6299,26200.0
2012-08-23 14:20:00,25.69,25.71,25.67,25.7,25800.0,21.6383,21.6552,21.6215,21.6467,25800.0
2012-08-23 14:25:00,25.7,25.71,25.67,25.67,9600.0,21.6467,21.6552,21.6215,21.6215,9600.0
2012-08-23 14:30:00,25.67,25.7,25.67,25.69,11300.0,21.6215,21.6467,21.6215,21.6383,11300.0
2012-08-23 14:35:00,25.7,25.74,25.69,25.73,11700.0,21.6467,21.6804,21.6383,21.672,11700.0
2012-08-23 14:40:00,25.73,25.77,25.71,25.72,14800.0,21.672,21.7057,21.6552,21.6636,14800.0
2012-08-23 14:45:00,25.73,25.75,25.73,25.74,8700.0,21.672,21.6889,21.672,21.6804,8700.0
2012-08-23 14:50:00,25.73,25.74,25.68,25.68,10200.0,21.672,21.6804,21.6299,21.6299,10200.0
2012-08-23 14:55:00,25.69,25.74,25.68,25.68,22300.0,21.6383,21.6804,21.6299,21.6299,22300.0
2012-08-23 15:00:00,25.68,25.7,25.68,25.68,18800.0,21.6299,21.6467,21.6299,21.6299,18800.0
2012-08-23 15:05:00,25.68,25.72,25.68,25.72,16400.0,21.6299,21.6636,21.6299,21.6636,16400.0
2012-08-23 15:10:00,25.72,25.75,25.71,25.73,21100.0,21.6636,21.6889,21.6552,21.672,21100.0
2012-08-23 15:15:00,25.74,25.75,25.7,25.73,24000.0,21.6804,21.6889,21.6467,21.672,24000.0
2012-08-23 15:20:00,25.74,25.74,25.65,25.67,28100.0,21.6804,21.6804,21.6046,21.6215,28100.0
2012-08-23 15:25:00,25.67,25.7,25.65,25.65,17400.0,21.6215,21.6467,21.6046,21.6046,17400.0
2012-08-23 15:30:00,25.65,25.66,25.62,25.63,36300.0,21.6046,21.6131,21.5794,21.5878,36300.0
2012-08-23 15:35:00,25.63,25.66,25.61,25.64,32800.0,21.5878,21.6131,21.5709,21.5962,32800.0
2012-08-23 15:40:00,25.64,25.67,25.63,25.64,50100.0,21.5962,21.6215,21.5878,21.5962,50100.0
2012-08-23 15:45:00,25.64,25.65,25.61,25.61,56900.0,21.5962,21.6046,21.5709,21.5709,56900.0
2012-08-23 15:50:00,25.61,25.65,25.6,25.64,60600.0,21.5709,21.6046,21.5625,21.5962,60600.0
2012-08-23 15:55:00,25.63,25.64,25.61,25.62,82800.0,21.5878,21.5962,21.5709,21.5794,82800.0
2012-08-24 09:30:00,25.51,25.59,25.46,25.46,34900.0,21.4867,21.5541,21.4446,21.4446,34900.0
2012-08-24 09:35:00,25.47,25.52,25.44,25.44,23900.0,21.453,21.4951,21.4278,21.4278,23900.0
2012-08-24 09:40:00,25.45,25.47,25.36,25.38,27400.0,21.4362,21.453,21.3604,21.3772,27400.0
2012-08-24 09:45:00,25.37,25.49,25.36,25.48,18400.0,21.3688,21.4699,21.3604,21.4614,18400.0
2012-08-24 09:50:00,25.46,25.49,25.43,25.46,15900.0,21.4446,21.4699,21.4193,21.4446,15900.0
2012-08-24 09:55:00,25.48,25.52,25.43,25.43,22800.0,21.4614,21.4951,21.4193,21.4193,22800.0
2012-08-24 10:00:00,25.42,25.55,25.42,25.53,23300.0,21.4109,21.5204,21.4109,21.5036,23300.0
2012-08-24 10:05:00,25.52,25.57,25.52,25.57,3900.0,21.4951,21.5373,21.4951,21.5373,3900.0
2012-08-24 10:10:00,25.56,25.62,25.55,25.55,11300.0,21.5288,21.5794,21.5204,21.5204,11300.0
2012-08-24 10:15:00,25.53,25.53,25.45,25.48,29300.0,21.5036,21.5036,21.4362,21.4614,29300.0
2012-08-24 10:20:00,25.46,25.49,25.42,25.46,19900.0,21.4446,21.4699,21.4109,21.4446,19900.0
2012-08-24 10:25:00,25.48,25.51,25.45,25.46,6800.0,21.4614,21.4867,21.4362,21.4446,6800.0
2012-08-24 10:30:00,25.48,25.53,25.44,25.5,11100.0,21.4614,21.5036,21.4278,21.4783,11100.0
2012-08-24 10:35:00,25.5,25.56,25.47,25.54,6800.0,21.4783,21.5288,21.453,21.512,6800.0
2012-08-24 10:40:00,25.55,25.55,25.49,25.53,8200.0,21.5204,21.5204,21.4699,21.5036,8200.0
2012-08-24 10:45:00,25.54,25.62,25.51,25.51,7100.0,21.512,21.5794,21.4867,21.4867,7100.0
2012-08-24 10:50:00,25.5,25.55,25.49,25.55,7200.0,21.4783,21.5204,21.4699,21.5204,7200.0
2012-08-24 10:55:00,25.55,25.55,25.5,25.55,10200.0,21.5204,21.5204,21.4783,21.5204,10200.0
2012-08-24 11:00:00,25.53,25.6,25.53,25.59,9000.0,21.5036,21.5625,21.5036,21.5541,9000.0
2012-08-24 11:05:00,25.59,25.63,25.58,25.6,7500.0,21.5541,21.5878,21.5457,21.5625,7500.0
2012-08-24 11:10:00,25.58,25.6,25.56,25.56,11200.0,21.5457,21.5625,21.5288,21.5288,11200.0
2012-08-24 11:15:00,25.56,25.73,25.56,25.7,49300.0,21.5288,21.672,21.5288,21.6467,49300.0
2012-08-24 11:20:00,25.7,25.71,25.58,25.58,25500.0,21.6467,21.6552,21.5457,21.5457,25500.0
2012-08-24 11:25:00,25.57,25.63,25.53,25.53,16300.0,21.5373,21.5878,21.5036,21.5036,16300.0
2012-08-24 11:30:00,25.53,25.65,25.52,25.62,20800.0,21.5036,21.6046,21.4951,21.5794,20800.0
2012-08-24 11:35:00,25.6,25.68,25.6,25.65,34000.0,21.5625,21.6299,21.5625,21.6046,34000.0
2012-08-24 11:40:00,25.65,25.69,25.6,25.6,30000.0,21.6046,21.6383,21.5625,21.5625,30000.0
2012-08-24 11:45:00,25.59,25.66,25.58,25.66,9600.0,21.5541,21.6131,21.5457,21.6131,9600.0
2012-08-24 11:50:00,25.65,25.72,25.65,25.7,14400.0,21.6046,21.6636,21.6046,21.6467,14400.0
2012-08-24 11:55:00,25.71,25.71,25.69,25.7,4000.0,21.6552,21.6552,21.6383,21.6467,4000.0
2012-08-24 12:00:00,25.71,25.71,25.68,25.69,3700.0,21.6552,21.6552,21.6299,21.6383,3700.0
2012-08-24 12:05:00,25.69,25.71,25.69,25.71,5300.0,21.6383,21.6552,21.6383,21.6552,5300.0
2012-08-24 12:10:00,25.7,25.7,25.69,25.69,2700.0,21.6467,21.6467,21.6383,21.6383,2700.0
2012-08-24 12:15:00,25.69,25.69,25.66,25.67,3000.0,21.6383,21.6383,21.6131,21.6215,3000.0
2012-08-24 12:20:00,25.67,25.71,25.66,25.71,12300.0,21.6215,21.6552,21.6131,21.6552,12300.0
2012-08-24 12:25:00,25.69,25.74,25.69,25.73,3400.0,21.6383,21.6804,21.6383,21.672,3400.0
2012-08-24 12:30:00,25.74,25.74,25.69,25.69,3200.0,21.6804,21.6804,21.6383,21.6383,3200.0
2012-08-24 12:35:00,25.69,25.7,25.66,25.67,5500.0,21.6383,21.6467,21.6131,21.6215,5500.0
2012-08-24 12:40:00,25.67,25.69,25.67,25.68,3300.0,21.6215,21.6383,21.6215,21.6299,3300.0
2012-08-24 12:45:00,25.68,25.71,25.68,25.71,4500.0,21.6299,21.6552,21.6299,21.6552,4500.0
2012-08-24 12:50:00,25.7,25.7,25.69,25.69,2700.0,21.6467,21.6467,21.6383,21.6383,2700.0
2012-08-24 12:55:00,25.69,25.69,25.66,25.66,3900.0,21.6383,21.6383,21.6131,21.6131,3900.0
2012-08-24 13:00:00,25.66,25.66,25.6,25.61,9700.0,21.6131,21.6131,21.5625,21.5709,9700.0
2012-08-24 13:05:00,25.61,25.62,25.59,25.6,11800.0,21.5709,21.5794,21.5541,21.5625,11800.0
2012-08-24 13:10:00,25.6,25.63,25.6,25.63,4000.0,21.5625,21.5878,21.5625,21.5878,4000.0
2012-08-24 13:15:00,25.63,25.64,25.58,25.61,11700.0,21.5878,21.5962,21.5457,21.5709,11700.0
2012-08-24 13:20:00,25.62,25.63,25.59,25.59,7200.0,21.5794,21.5878,21.5541,21.5541,7200.0
2012-08-24 13:25:00,25.58,25.58,25.56,25.57,4200.0,21.5457,21.5457,21.5288,21.5373,4200.0
2012-08-24 13:30:00,25.57,25.65,25.57,25.65,12900.0,21.5373,21.6046,21.5373,21.6046,12900.0
2012-08-24 13:35:00,25.64,25.64,25.6,25.6,6900.0,21.5962,21.5962,21.5625,21.5625,6900.0
2012-08-24 13:40:00,25.61,25.69,25.57,25.69,19400.0,21.5709,21.6383,21.5373,21.6383,19400.0
2012-08-24 13:45:00,25.7,25.75,25.7,25.71,6300.0,21.6467,21.6889,21.6467,21.6552,6300.0
2012-08-24 13:50:00,25.7,25.7,25.67,25.67,2600.0,21.6467,21.6467,21.6215,21.6215,2600.0
2012-08-24 13:55:00,25.66,25.66,25.58,25.6,14700.0,21.6131,21.6131,21.5457,21.5625,14700.0
2012-08-24 14:00:00,25.6,25.63,25.58,25.59,9600.0,21.5625,21.5878,21.5457,21.5541,9600.0
2012-08-24 14:05:00,25.59,25.62,25.54,25.55,16300.0,21.5541,21.5794,21.512,21.5204,16300.0
2012-08-24 14:10:00,25.56,25.57,25.55,25.57,1700.0,21.5288,21.5373,21.5204,21.5373,1700.0
2012-08-24 14:15:00,25.57,25.58,25.55,25.58,3600.0,21.5373,21.5457,21.5204,21.5457,3600.0
2012-08-24 14:20:00,25.57,25.6,25.57,25.59,8300.0,21.5373,21.5625,21.5373,21.5541,8300.0
2012-08-24 14:25:00,25.59,25.6,25.59,25.6,3600.0,21.5541,21.5625,21.5541,21.5625,3600.0
2012-08-24 14:30:00,25.6,25.62,25.58,25.62,8400.0,21.5625,21.5794,21.5457,21.5794,8400.0
2012-08-24 14:35:00,25.61,25.61,25.59,25.59,7400.0,21.5709,21.5709,21.5541,21.5541,7400.0
2012-08-24 14:40:00,25.59,25.63,25.59,25.6,10100.0,21.5541,21.5878,21.5541,21.5625,10100.0
2012-08-24 14:45:00,25.6,25.6,25.57,25.6,8300.0,21.5625,21.5625,21.5373,21.5625,8300.0
2012-08-24 14:50:00,25.58,25.59,25.54,25.55,20200.0,21.5457,21.5541,21.512,21.5204,20200.0
2012-08-24 14:55:00,25.54,25.55,25.54,25.55,7300.0,21.512,21.5204,21.512,21.5204,7300.0
2012-08-24 15:00:00,25.55,25.55,25.54,25.55,7400.0,21.5204,21.5204,21.512,21.5204,7400.0
2012-08-24 15:05:00,25.55,25.55,25.54,25.55,10900.0,21.5204,21.5204,21.512,21.5204,10900.0
2012-08-24 15:10:00,25.55,25.57,25.54,25.57,10800.0,21.5204,21.5373,21.512,21.5373,10800.0
2012-08-24 15:15:00,25.57,25.62,25.57,25.6,22800.0,21.5373,21.5794,21.5373,21.5625,22800.0
2012-08-24 15:20:00,25.6,25.6,25.55,25.57,20300.0,21.5625,21.5625,21.5204,21.5373,20300.0
2012-08-24 15:25:00,25.58,25.6,25.55,25.55,18800.0,21.5457,21.5625,21.5204,21.5204,18800.0
2012-08-24 15:30:00,25.56,25.58,25.56,25.56,17200.0,21.5288,21.5457,21.5288,21.5288,17200.0
2012-08-24 15:35:00,25.56,25.57,25.55,25.57,16600.0,21.5288,21.5373,21.5204,21.5373,16600.0
2012-08-24 15:40:00,25.57,25.6,25.55,25.59,15200.0,21.5373,21.5625,21.5204,21.5541,15200.0
2012-08-24 15:45:00,25.59,25.64,25.58,25.58,20200.0,21.5541,21.5962,21.5457,21.5457,20200.0
2012-08-24 15:50:00,25.58,25.59,25.54,25.57,27200.0,21.5457,21.5541,21.512,21.5373,27200.0
2012-08-24 15:55:00,25.58,25.58,25.51,25.57,76700.0,21.5457,21.5457,21.4867,21.5373,76700.0
2012-08-27 09:30:00,25.8,25.81,25.66,25.73,17400.0,21.731,21.7394,21.6131,21.672,17400.0
2012-08-27 09:35:00,25.75,25.75,25.67,25.7,25000.0,21.6889,21.6889,21.6215,21.6467,25000.0
2012-08-27 09:40:00,25.69,25.71,25.56,25.57,23700.0,21.6383,21.6552,21.5288,21.5373,23700.0
2012-08-27 09:45:00,25.57,25.69,25.56,25.66,17500.0,21.5373,21.6383,21.5288,21.6131,17500.0
2012-08-27 09:50:00,25.66,25.66,25.62,25.65,6100.0,21.6131,21.6131,21.5794,21.6046,6100.0
2012-08-27 09:55:00,25.66,25.67,25.51,25.53,12200.0,21.6131,21.6215,21.4867,21.5036,12200.0
2012-08-27 10:00:00,25.52,25.58,25.52,25.58,9200.0,21.4951,21.5457,21.4951,21.5457,9200.0
2012-08-27 10:05:00,25.57,25.59,25.51,25.59,8500.0,21.5373,21.5541,21.4867,21.5541,8500.0
2012-08-27 10:10:00,25.59,25.61,25.5,25.52,50800.0,21.5541,21.5709,21.4783,21.4951,50800.0
2012-08-27 10:15:00,25.51,25.73,25.51,25.71,25800.0,21.4867,21.672,21.4867,21.6552,25800.0
2012-08-27 10:20:00,25.69,25.78,25.65,25.76,94700.0,21.6383,21.7141,21.6046,21.6973,94700.0
2012-08-27 10:25:00,25.74,25.91,25.74,25.89,26200.0,21.6804,21.8236,21.6804,21.8068,26200.0
2012-08-27 10:30:00,25.86,25.9,25.81,25.9,8700.0,21.7815,21.8152,21.7394,21.8152,8700.0
2012-08-27 10:35:00,25.9,26.01,25.89,25.92,23900.0,21.8152,21.9079,21.8068,21.8321,23900.0
2012-08-27 10:40:00,25.92,25.94,25.86,25.89,65800.0,21.8321,21.8489,21.7815,21.8068,65800.0
2012-08-27 10:45:00,25.9,26.0,25.9,26.0,17800.0,21.8152,21.8994,21.8152,21.8994,17800.0
2012-08-27 10:50:00,25.98,26.04,25.97,26.0,13300.0,21.8826,21.9331,21.8742,21.8994,13300.0
2012-08-27 10:55:00,25.99,26.04,25.99,26.04,20400.0,21.891,21.9331,21.891,21.9331,20400.0
2012-08-27 11:00:00,26.04,26.04,26.0,26.01,13300.0,21.9331,21.9331,21.8994,21.9079,13300.0
2012-08-27 11:05:00,26.01,26.12,26.01,26.11,28600.0,21.9079,22.0005,21.9079,21.9921,28600.0
2012-08-27 11:10:00,26.12,26.19,26.12,26.17,54400.0,22.0005,22.0595,22.0005,22.0426,54400.0
2012-08-27 11:15:00,26.16,26.33,26.16,26.28,30200.0,22.0342,22.1774,22.0342,22.1353,30200.0
2012-08-27 11:20:00,26.27,26.28,26.18,26.18,19200.0,22.1269,22.1353,22.051,22.051,19200.0
2012-08-27 11:25:00,26.18,26.19,26.12,26.18,32700.0,22.051,22.0595,22.0005,22.051,32700.0
2012-08-27 11:30:00,26.17,26.22,26.16,26.18,81000.0,22.0426,22.0847,22.0342,22.051,81000.0
2012-08-27 11:35:00,26.18,26.2,26.16,26.2,57500.0,22.051,22.0679,22.0342,22.0679,57500.0
2012-08-27 11:40:00,26.2,26.2,26.17,26.19,5500.0,22.0679,22.0679,22.0426,22.0595,5500.0
2012-08-27 11:45:00,26.19,26.2,26.18,26.19,7100.0,22.0595,22.0679,22.051,22.0595,7100.0
2012-08-27 11:50:00,26.18,26.18,26.1,26.11,16600.0,22.051,22.051,21.9837,21.9921,16600.0
2012-08-27 11:55:00,26.1,26.14,26.1,26.13,6600.0,21.9837,22.0174,21.9837,22.0089,6600.0
2012-08-27 12:00:00,26.13,26.16,26.1,26.11,8100.0,22.0089,22.0342,21.9837,21.9921,8100.0
2012-08-27 12:05:00,26.12,26.15,26.1,26.14,18000.0,22.0005,22.0258,21.9837,22.0174,18000.0
2012-08-27 12:10:00,26.14,26.17,26.14,26.16,6700.0,22.0174,22.0426,22.0174,22.0342,6700.0
2012-08-27 12:15:00,26.16,26.16,26.09,26.1,9100.0,22.0342,22.0342,21.9752,21.9837,9100.0
2012-08-27 12:20:00,26.1,26.15,26.1,26.13,15000.0,21.9837,22.0258,21.9837,22.0089,15000.0
2012-08-27 12:25:00,26.11,26.12,26.08,26.09,6200.0,21.9921,22.0005,21.9668,21.9752,6200.0
2012-08-27 12:30:00,26.08,26.09,26.06,26.08,5300.0,21.9668,21.9752,21.95,21.9668,5300.0
2012-08-27 12:35:00,26.08,26.11,26.07,26.1,13800.0,21.9668,21.9921,21.9584,21.9837,13800.0
2012-08-27 12:40:00,26.1,26.11,26.08,26.11,8500.0,21.9837,21.9921,21.9668,21.9921,8500.0
2012-08-27 12:45:00,26.12,26.13,26.11,26.13,4600.0,22.0005,22.0089,21.9921,22.0089,4600.0
2012-08-27 12:50:00,26.13,26.13,26.06,26.07,16600.0,22.0089,22.0089,21.95,21.9584,16600.0
2012-08-27 12:55:00,26.07,26.11,26.07,26.11,5700.0,21.9584,21.9921,21.9584,21.9921,5700.0
2012-08-27 13:00:00,26.11,26.12,26.08,26.09,6400.0,21.9921,22.0005,21.9668,21.9752,6400.0
2012-08-27 13:05:00,26.09,26.1,26.06,26.1,11900.0,21.9752,21.9837,21.95,21.9837,11900.0
2012-08-27 13:10:00,26.1,26.14,26.08,26.14,6400.0,21.9837,22.0174,21.9668,22.0174,6400.0
2012-08-27 13:15:00,26.13,26.17,26.13,26.17,7300.0,22.0089,22.0426,22.0089,22.0426,7300.0
2012-08-27 13:20:00,26.16,26.18,26.14,26.17,7000.0,22.0342,22.051,22.0174,22.0426,7000.0
2012-08-27 13:25:00,26.16,26.17,26.14,26.15,8600.0,22.0342,22.0426,22.0174,22.0258,8600.0
2012-08-27 13:30:00,26.16,26.16,26.08,26.09,22400.0,22.0342,22.0342,21.9668,21.9752,22400.0
2012-08-27 13:35:00,26.09,26.1,26.07,26.1,8900.0,21.9752,21.9837,21.9584,21.9837,8900.0
2012-08-27 13:40:00,26.1,26.1,26.07,26.1,13300.0,21.9837,21.9837,21.9584,21.9837,13300.0
2012-08-27 13:45:00,26.1,26.13,26.09,26.13,28000.0,21.9837,22.0089,21.9752,22.0089,28000.0
2012-08-27 13:50:00,26.12,26.14,26.12,26.12,43300.0,22.0005,22.0174,22.0005,22.0005,43300.0
2012-08-27 13:55:00,26.13,26.14,26.08,26.09,25500.0,22.0089,22.0174,21.9668,21.9752,25500.0
2012-08-27 14:00:00,26.08,26.09,26.01,26.01,44600.0,21.9668,21.9752,21.9079,21.9079,44600.0
2012-08-27 14:05:00,26.01,26.05,26.01,26.02,15900.0,21.9079,21.9415,21.9079,21.9163,15900.0
2012-08-27 14:10:00,26.03,26.04,26.0,26.03,9000.0,21.9247,21.9331,21.8994,21.9247,9000.0
2012-08-27 14:15:00,26.02,26.04,25.99,26.03,12800.0,21.9163,21.9331,21.891,21.9247,12800.0
2012-08-27 14:20:00,26.03,26.07,26.02,26.07,16200.0,21.9247,21.9584,21.9163,21.9584,16200.0
2012-08-27 14:25:00,26.07,26.09,26.05,26.09,15200.0,21.9584,21.9752,21.9415,21.9752,15200.0
2012-08-27 14:30:00,26.09,26.1,26.06,26.06,38300.0,21.9752,21.9837,21.95,21.95,38300.0
2012-08-27 14:35:00,26.06,26.08,26.05,26.07,18900.0,21.95,21.9668,21.9415,21.9584,18900.0
2012-08-27 14:40:00,26.07,26.07,26.05,26.07,8800.0,21.9584,21.9584,21.9415,21.9584,8800.0
2012-08-27 14:45:00,26.06,26.08,26.05,26.05,30200.0,21.95,21.9668,21.9415,21.9415,30200.0
2012-08-27 14:50:00,26.05,26.06,26.04,26.05,8700.0,21.9415,21.95,21.9331,21.9415,8700.0
2012-08-27 14:55:00,26.05,26.06,26.03,26.04,24300.0,21.9415,21.95,21.9247,21.9331,24300.0
2012-08-27 15:00:00,26.04,26.06,26.04,26.04,16800.0,21.9331,21.95,21.9331,21.9331,16800.0
2012-08-27 15:05:00,26.05,26.06,26.01,26.06,23200.0,21.9415,21.95,21.9079,21.95,23200.0
2012-08-27 15:10:00,26.07,26.08,26.04,26.05,18500.0,21.9584,21.9668,21.9331,21.9415,18500.0
2012-08-27 15:15:00,26.05,26.08,26.03,26.07,52200.0,21.9415,21.9668,21.9247,21.9584,52200.0
2012-08-27 15:20:00,26.06,26.08,26.02,26.08,22000.0,21.95,21.9668,21.9163,21.9668,22000.0
2012-08-27 15:25:00,26.07,26.08,26.0,26.03,85700.0,21.9584,21.9668,21.8994,21.9247,85700.0
2012-08-27 15:30:00,26.02,26.13,26.02,26.13,55000.0,21.9163,22.0089,21.9163,22.0089,55000.0
2012-08-27 15:35:00,26.13,26.2,26.13,26.14,133400.0,22.0089,22.0679,22.0089,22.0174,133400.0
2012-08-27 15:40:00,26.14,26.16,26.08,26.1,70900.0,22.0174,22.0342,21.9668,21.9837,70900.0
2012-08-27 15:45:00,26.11,26.12,26.07,26.09,79600.0,21.9921,22.0005,21.9584,21.9752,79600.0
2012-08-27 15:50:00,26.09,26.12,26.08,26.1,70900.0,21.9752,22.0005,21.9668,21.9837,70900.0
2012-08-27 15:55:00,26.1,26.1,26.05,26.05,226300.0,21.9837,21.9837,21.9415,21.9415,226300.0
2012-08-28 09:30:00,26.08,26.14,25.97,26.13,92200.0,21.9668,22.0174,21.8742,22.0089,92200.0
2012-08-28 09:35:00,26.13,26.28,26.12,26.22,44500.0,22.0089,22.1353,22.0005,22.0847,44500.0
2012-08-28 09:40:00,26.24,26.34,26.22,26.32,54600.0,22.1016,22.1858,22.0847,22.169,54600.0
2012-08-28 09:45:00,26.32,26.55,26.28,26.54,96900.0,22.169,22.3627,22.1353,22.3543,96900.0
2012-08-28 09:50:00,26.5,26.7,26.5,26.67,123000.0,22.3206,22.489,22.3206,22.4638,123000.0
2012-08-28 09:55:00,26.65,26.65,26.55,26.56,36000.0,22.4469,22.4469,22.3627,22.3711,36000.0
2012-08-28 10:00:00,26.56,26.57,26.48,26.52,59300.0,22.3711,22.3795,22.3037,22.3374,59300.0
2012-08-28 10:05:00,26.52,26.58,26.51,26.58,16000.0,22.3374,22.388,22.329,22.388,16000.0
2012-08-28 10:10:00,26.58,26.69,26.56,26.63,33800.0,22.388,22.4806,22.3711,22.4301,33800.0
2012-08-28 10:15:00,26.64,26.7,26.63,26.66,29300.0,22.4385,22.489,22.4301,22.4553,29300.0
2012-08-28 10:20:00,26.66,26.72,26.66,26.67,38100.0,22.4553,22.5059,22.4553,22.4638,38100.0
2012-08-28 10:25:00,26.67,26.7,26.62,26.68,21100.0,22.4638,22.489,22.4217,22.4722,21100.0
2012-08-28 10:30:00,26.7,26.75,26.65,26.65,18800.0,22.489,22.5311,22.4469,22.4469,18800.0
2012-08-28 10:35:00,26.62,26.85,26.62,26.8,56500.0,22.4217,22.6154,22.4217,22.5733,56500.0
2012-08-28 10:40:00,26.8,26.8,26.69,26.73,48500.0,22.5733,22.5733,22.4806,22.5143,48500.0
2012-08-28 10:45:00,26.73,26.92,26.73,26.84,82800.0,22.5143,22.6743,22.5143,22.607,82800.0
2012-08-28 10:50:00,26.83,26.94,26.83,26.94,69800.0,22.5985,22.6912,22.5985,22.6912,69800.0
2012-08-28 10:55:00,26.93,26.99,26.85,26.9,97700.0,22.6828,22.7333,22.6154,22.6575,97700.0
2012-08-28 11:00:00,26.89,26.99,26.87,26.92,184400.0,22.6491,22.7333,22.6322,22.6743,184400.0
2012-08-28 11:05:00,26.92,26.98,26.91,26.96,78200.0,22.6743,22.7249,22.6659,22.708,78200.0
2012-08-28 11:10:00,26.96,26.96,26.89,26.9,75700.0,22.708,22.708,22.6491,22.6575,75700.0
2012-08-28 11:15:00,26.9,26.92,26.86,26.89,116600.0,22.6575,22.6743,22.6238,22.6491,116600.0
2012-08-28 11:20:00,26.89,26.95,26.84,26.93,146800.0,22.6491,22.6996,22.607,22.6828,146800.0
2012-08-28 11:25:00,26.94,26.94,26.85,26.87,19500.0,22.6912,22.6912,22.6154,22.6322,19500.0
2012-08-28 11:30:00,26.87,26.87,26.74,26.79,40700.0,22.6322,22.6322,22.5227,22.5648,40700.0
2012-08-28 11:35:00,26.8,26.8,26.77,26.79,24200.0,22.5733,22.5733,22.548,22.5648,24200.0
2012-08-28 11:40:00,26.78,26.8,26.76,26.78,37200.0,22.5564,22.5733,22.5396,22.5564,37200.0
2012-08-28 11:45:00,26.79,26.87,26.79,26.87,36900.0,22.5648,22.6322,22.5648,22.6322,36900.0
2012-08-28 11:50:00,26.86,26.87,26.82,26.82,42100.0,22.6238,22.6322,22.5901,22.5901,42100.0
2012-08-28 11:55:00,26.82,26.84,26.8,26.83,11000.0,22.5901,22.607,22.5733,22.5985,11000.0
2012-08-28 12:00:00,26.83,26.86,26.83,26.83,16400.0,22.5985,22.6238,22.5985,22.5985,16400.0
2012-08-28 12:05:00,26.83,26.85,26.83,26.83,15000.0,22.5985,22.6154,22.5985,22.5985,15000.0
2012-08-28 12:10:00,26.84,26.85,26.83,26.85,15800.0,22.607,22.6154,22.5985,22.6154,15800.0
2012-08-28 12:15:00,26.85,26.94,26.84,26.91,49500.0,22.6154,22.6912,22.607,22.6659,49500.0
2012-08-28 12:20:00,26.9,26.96,26.9,26.93,28500.0,22.6575,22.708,22.6575,22.6828,28500.0
2012-08-28 12:25:00,26.94,26.96,26.94,26.96,20000.0,22.6912,22.708,22.6912,22.708,20000.0
2012-08-28 12:30:00,26.96,26.98,26.92,26.92,26000.0,22.708,22.7249,22.6743,22.6743,26000.0
2012-08-28 12:35:00,26.92,26.98,26.91,26.95,10800.0,22.6743,22.7249,22.6659,22.6996,10800.0
2012-08-28 12:40:00,26.95,26.96,26.94,26.95,10200.0,22.6996,22.708,22.6912,22.6996,10200.0
2012-08-28 12:45:00,26.94,27.0,26.94,26.97,31500.0,22.6912,22.7417,22.6912,22.7165,31500.0
2012-08-28 12:50:00,26.97,27.02,26.96,26.98,70200.0,22.7165,22.7586,22.708,22.7249,70200.0
2012-08-28 12:55:00,26.98,27.02,26.98,27.0,19700.0,22.7249,22.7586,22.7249,22.7417,19700.0
2012-08-28 13:00:00,27.01,27.01,26.98,26.99,79600.0,22.7501,22.7501,22.7249,22.7333,79600.0
2012-08-28 13:05:00,26.99,26.99,26.91,26.91,42500.0,22.7333,22.7333,22.6659,22.6659,42500.0
2012-08-28 13:10:00,26.91,26.91,26.85,26.87,29500.0,22.6659,22.6659,22.6154,22.6322,29500.0
2012-08-28 13:15:00,26.87,26.92,26.87,26.89,27900.0,22.6322,22.6743,22.6322,22.6491,27900.0
2012-08-28 13:20:00,26.9,26.94,26.89,26.94,37300.0,22.6575,22.6912,22.6491,22.6912,37300.0
2012-08-28 13:25:00,26.94,26.97,26.91,26.94,23700.0,22.6912,22.7165,22.6659,22.6912,23700.0
2012-08-28 13:30:00,26.94,26.97,26.94,26.97,9400.0,22.6912,22.7165,22.6912,22.7165,9400.0
2012-08-28 13:35:00,26.97,27.0,26.95,27.0,10700.0,22.7165,22.7417,22.6996,22.7417,10700.0
2012-08-28 13:40:00,27.0,27.0,26.97,27.0,12100.0,22.7417,22.7417,22.7165,22.7417,12100.0
2012-08-28 13:45:00,27.0,27.02,26.98,27.02,14300.0,22.7417,22.7586,22.7249,22.7586,14300.0
2012-08-28 13:50:00,27.01,27.01,26.95,26.96,15700.0,22.7501,22.7501,22.6996,22.708,15700.0
2012-08-28 13:55:00,26.96,27.01,26.96,27.0,16600.0,22.708,22.7501,22.708,22.7417,16600.0
2012-08-28 14:00:00,27.0,27.01,26.96,26.98,37600.0,22.7417,22.7501,22.708,22.7249,37600.0
2012-08-28 14:05:00,26.98,27.0,26.98,26.98,13500.0,22.7249,22.7417,22.7249,22.7249,13500.0
2012-08-28 14:10:00,26.99,27.0,26.97,27.0,15200.0,22.7333,22.7417,22.7165,22.7417,15200.0
2012-08-28 14:15:00,27.0,27.0,26.97,27.0,52500.0,22.7417,22.7417,22.7165,22.7417,52500.0
2012-08-28 14:20:00,26.99,27.03,26.99,27.03,19400.0,22.7333,22.767,22.7333,22.767,19400.0
2012-08-28 14:25:00,27.03,27.03,27.0,27.02,13500.0,22.767,22.767,22.7417,22.7586,13500.0
2012-08-28 14:30:00,27.03,27.1,27.02,27.08,50000.0,22.767,22.8259,22.7586,22.8091,50000.0
2012-08-28 14:35:00,27.09,27.09,27.04,27.05,34300.0,22.8175,22.8175,22.7754,22.7838,34300.0
2012-08-28 14:40:00,27.05,27.05,27.03,27.04,33300.0,22.7838,22.7838,22.767,22.7754,33300.0
2012-08-28 14:45:00,27.04,27.04,26.94,26.95,38200.0,22.7754,22.7754,22.6912,22.6996,38200.0
2012-08-28 14:50:00,26.95,26.95,26.89,26.91,33500.0,22.6996,22.6996,22.6491,22.6659,33500.0
2012-08-28 14:55:00,26.91,26.95,26.91,26.95,28200.0,22.6659,22.6996,22.6659,22.6996,28200.0
2012-08-28 15:00:00,26.95,26.97,26.93,26.96,54800.0,22.6996,22.7165,22.6828,22.708,54800.0
2012-08-28 15:05:00,26.96,26.96,26.93,26.94,56800.0,22.708,22.708,22.6828,22.6912,56800.0
2012-08-28 15:10:00,26.94,26.95,26.93,26.95,25100.0,22.6912,22.6996,22.6828,22.6996,25100.0
2012-08-28 15:15:00,26.94,26.98,26.93,26.94,64700.0,22.6912,22.7249,22.6828,22.6912,64700.0
2012-08-28 15:20:00,26.94,27.0,26.93,27.0,69000.0,22.6912,22.7417,22.6828,22.7417,69000.0
2012-08-28 15:25:00,27.0,27.01,26.98,26.99,50400.0,22.7417,22.7501,22.7249,22.7333,50400.0
2012-08-28 15:30:00,26.99,27.01,26.95,26.95,90700.0,22.7333,22.7501,22.6996,22.6996,90700.0
2012-08-28 15:35:00,26.95,27.0,26.95,26.96,71400.0,22.6996,22.7417,22.6996,22.708,71400.0
2012-08-28 15:40:00,26.96,26.97,26.95,26.96,58700.0,22.708,22.7165,22.6996,22.708,58700.0
2012-08-28 15:45:00,26.95,26.96,26.92,26.93,151200.0,22.6996,22.708,22.6743,22.6828,151200.0
2012-08-28 15:50:00,26.93,26.98,26.92,26.96,122700.0,22.6828,22.7249,22.6743,22.708,122700.0
2012-08-28 15:55:00,26.96,27.02,26.95,26.96,260400.0,22.708,22.7586,22.6996,22.708,260400.0
2012-08-29 09:30:00,26.94,27.04,26.92,26.92,24800.0,22.6912,22.7754,22.6743,22.6743,24800.0
2012-08-29 09:35:00,26.92,27.01,26.89,27.0,25500.0,22.6743,22.7501,22.6491,22.7417,25500.0
2012-08-29 09:40:00,27.0,27.01,26.96,27.01,10300.0,22.7417,22.7501,22.708,22.7501,10300.0
2012-08-29 09:45:00,27.02,27.03,26.92,26.94,11700.0,22.7586,22.767,22.6743,22.6912,11700.0
2012-08-29 09:50:00,26.96,26.96,26.89,26.91,15600.0,22.708,22.708,22.6491,22.6659,15600.0
2012-08-29 09:55:00,26.9,26.93,26.88,26.93,5800.0,22.6575,22.6828,22.6406,22.6828,5800.0
2012-08-29 10:00:00,26.93,27.02,26.93,27.02,18300.0,22.6828,22.7586,22.6828,22.7586,18300.0
2012-08-29 10:05:00,27.0,27.05,27.0,27.05,14500.0,22.7417,22.7838,22.7417,22.7838,14500.0
2012-08-29 10:10:00,27.05,27.07,27.0,27.01,32800.0,22.7838,22.8007,22.7417,22.7501,32800.0
2012-08-29 10:15:00,27.01,27.06,27.01,27.02,31100.0,22.7501,22.7923,22.7501,22.7586,31100.0
2012-08-29 10:20:00,27.02,27.07,27.02,27.07,18900.0,22.7586,22.8007,22.7586,22.8007,18900.0
2012-08-29 10:25:00,27.08,27.08,27.03,27.04,19200.0,22.8091,22.8091,22.767,22.7754,19200.0
2012-08-29 10:30:00,27.04,27.06,27.03,27.03,18000.0,22.7754,22.7923,22.767,22.767,18000.0
2012-08-29 10:35:00,27.03,27.09,27.03,27.07,29700.0,22.767,22.8175,22.767,22.8007,29700.0
2012-08-29 10:40:00,27.08,27.08,27.05,27.05,18700.0,22.8091,22.8091,22.7838,22.7838,18700.0
2012-08-29 10:45:00,27.05,27.07,27.04,27.04,29700.0,22.7838,22.8007,22.7754,22.7754,29700.0
2012-08-29 10:50:00,27.05,27.05,26.96,26.98,43700.0,22.7838,22.7838,22.708,22.7249,43700.0
2012-08-29 10:55:00,26.99,27.0,26.95,26.98,21800.0,22.7333,22.7417,22.6996,22.7249,21800.0
2012-08-29 11:00:00,26.99,27.09,26.99,27.04,35600.0,22.7333,22.8175,22.7333,22.7754,35600.0
2012-08-29 11:05:00,27.04,27.07,27.04,27.05,21000.0,22.7754,22.8007,22.7754,22.7838,21000.0
2012-08-29 11:10:00,27.05,27.06,27.04,27.05,16700.0,22.7838,22.7923,22.7754,22.7838,16700.0
2012-08-29 11:15:00,27.05,27.06,27.02,27.05,21500.0,22.7838,22.7923,22.7586,22.7838,21500.0
2012-08-29 11:20:00,27.05,27.06,27.01,27.01,17800.0,22.7838,22.7923,22.7501,22.7501,17800.0
2012-08-29 11:25:00,27.01,27.07,27.01,27.07,28100.0,22.7501,22.8007,22.7501,22.8007,28100.0
2012-08-29 11:30:00,27.07,27.07,27.03,27.06,24000.0,22.8007,22.8007,22.767,22.7923,24000.0
2012-08-29 11:35:00,27.07,27.1,27.06,27.1,17700.0,22.8007,22.8259,22.7923,22.8259,17700.0
2012-08-29 11:40:00,27.11,27.15,27.09,27.12,29300.0,22.8344,22.8681,22.8175,22.8428,29300.0
2012-08-29 11:45:00,27.12,27.14,27.11,27.12,25800.0,22.8428,22.8596,22.8344,22.8428,25800.0
2012-08-29 11:50:00,27.13,27.22,27.13,27.21,68300.0,22.8512,22.927,22.8512,22.9186,68300.0
2012-08-29 11:55:00,27.2,27.28,27.2,27.27,40300.0,22.9102,22.9776,22.9102,22.9691,40300.0
2012-08-29 12:00:00,27.27,27.32,27.27,27.3,34100.0,22.9691,23.0113,22.9691,22.9944,34100.0
2012-08-29 12:05:00,27.3,27.37,27.23,27.26,87300.0,22.9944,23.0534,22.9354,22.9607,87300.0
2012-08-29 12:10:00,27.26,27.32,27.26,27.31,27000.0,22.9607,23.0113,22.9607,23.0028,27000.0
2012-08-29 12:15:00,27.31,27.37,27.3,27.36,18100.0,23.0028,23.0534,22.9944,23.0449,18100.0
2012-08-29 12:20:00,27.37,27.38,27.36,27.38,37800.0,23.0534,23.0618,23.0449,23.0618,37800.0
2012-08-29 12:25:00,27.37,27.4,27.37,27.39,18200.0,23.0534,23.0786,23.0534,23.0702,18200.0
2012-08-29 12:30:00,27.38,27.39,27.38,27.38,13200.0,23.0618,23.0702,23.0618,23.0618,13200.0
2012-08-29 12:35:00,27.39,27.45,27.39,27.45,60600.0,23.0702,23.1207,23.0702,23.1207,60600.0
2012-08-29 12:40:00,27.45,27.45,27.44,27.45,8900.0,23.1207,23.1207,23.1123,23.1207,8900.0
2012-08-29 12:45:00,27.45,27.49,27.44,27.49,31500.0,23.1207,23.1544,23.1123,23.1544,31500.0
2012-08-29 12:50:00,27.49,27.49,27.46,27.47,34300.0,23.1544,23.1544,23.1292,23.1376,34300.0
2012-08-29 12:55:00,27.46,27.47,27.44,27.44,41600.0,23.1292,23.1376,23.1123,23.1123,41600.0
2012-08-29 13:00:00,27.44,27.47,27.36,27.36,28400.0,23.1123,23.1376,23.0449,23.0449,28400.0
2012-08-29 13:05:00,27.36,27.37,27.27,27.28,30200.0,23.0449,23.0534,22.9691,22.9776,30200.0
2012-08-29 13:10:00,27.28,27.41,27.27,27.34,28600.0,22.9776,23.0871,22.9691,23.0281,28600.0
2012-08-29 13:15:00,27.35,27.37,27.33,27.33,9200.0,23.0365,23.0534,23.0197,23.0197,9200.0
2012-08-29 13:20:00,27.33,27.39,27.32,27.39,26000.0,23.0197,23.0702,23.0113,23.0702,26000.0
2012-08-29 13:25:00,27.39,27.39,27.32,27.32,26900.0,23.0702,23.0702,23.0113,23.0113,26900.0
2012-08-29 13:30:00,27.32,27.33,27.26,27.26,15500.0,23.0113,23.0197,22.9607,22.9607,15500.0
2012-08-29 13:35:00,27.27,27.27,27.22,27.25,24300.0,22.9691,22.9691,22.927,22.9523,24300.0
2012-08-29 13:40:00,27.24,27.29,27.24,27.27,42100.0,22.9439,22.986,22.9439,22.9691,42100.0
2012-08-29 13:45:00,27.28,27.29,27.25,27.25,14100.0,22.9776,22.986,22.9523,22.9523,14100.0
2012-08-29 13:50:00,27.25,27.31,27.25,27.3,16800.0,22.9523,23.0028,22.9523,22.9944,16800.0
2012-08-29 13:55:00,27.31,27.39,27.3,27.37,34400.0,23.0028,23.0702,22.9944,23.0534,34400.0
2012-08-29 14:00:00,27.37,27.37,27.36,27.37,10500.0,23.0534,23.0534,23.0449,23.0534,10500.0
2012-08-29 14:05:00,27.37,27.38,27.35,27.38,14100.0,23.0534,23.0618,23.0365,23.0618,14100.0
2012-08-29 14:10:00,27.37,27.39,27.33,27.35,52800.0,23.0534,23.0702,23.0197,23.0365,52800.0
2012-08-29 14:15:00,27.34,27.35,27.31,27.32,19800.0,23.0281,23.0365,23.0028,23.0113,19800.0
2012-08-29 14:20:00,27.32,27.32,27.28,27.3,48000.0,23.0113,23.0113,22.9776,22.9944,48000.0
2012-08-29 14:25:00,27.29,27.31,27.29,27.29,24500.0,22.986,23.0028,22.986,22.986,24500.0
2012-08-29 14:30:00,27.29,27.3,27.29,27.3,16300.0,22.986,22.9944,22.986,22.9944,16300.0
2012-08-29 14:35:00,27.3,27.33,27.29,27.33,36900.0,22.9944,23.0197,22.986,23.0197,36900.0
2012-08-29 14:40:00,27.32,27.33,27.3,27.32,24400.0,23.0113,23.0197,22.9944,23.0113,24400.0
2012-08-29 14:45:00,27.32,27.32,27.29,27.29,26600.0,23.0113,23.0113,22.986,22.986,26600.0
2012-08-29 14:50:00,27.29,27.31,27.29,27.3,28500.0,22.986,23.0028,22.986,22.9944,28500.0
2012-08-29 14:55:00,27.29,27.32,27.28,27.29,50700.0,22.986,23.0113,22.9776,22.986,50700.0
2012-08-29 15:00:00,27.3,27.3,27.29,27.3,23700.0,22.9944,22.9944,22.986,22.9944,23700.0
2012-08-29 15:05:00,27.29,27.31,27.29,27.3,22800.0,22.986,23.0028,22.986,22.9944,22800.0
2012-08-29 15:10:00,27.3,27.3,27.26,27.26,49400.0,22.9944,22.9944,22.9607,22.9607,49400.0
2012-08-29 15:15:00,27.27,27.27,27.25,27.26,16900.0,22.9691,22.9691,22.9523,22.9607,16900.0
2012-08-29 15:20:00,27.26,27.27,27.24,27.24,48600.0,22.9607,22.9691,22.9439,22.9439,48600.0
2012-08-29 15:25:00,27.24,27.26,27.23,27.25,35200.0,22.9439,22.9607,22.9354,22.9523,35200.0
2012-08-29 15:30:00,27.26,27.26,27.24,27.25,20100.0,22.9607,22.9607,22.9439,22.9523,20100.0
2012-08-29 15:35:00,27.24,27.26,27.24,27.26,30800.0,22.9439,22.9607,22.9439,22.9607,30800.0
2012-08-29 15:40:00,27.26,27.26,27.23,27.23,36900.0,22.9607,22.9607,22.9354,22.9354,36900.0
2012-08-29 15:45:00,27.23,27.26,27.19,27.22,102200.0,22.9354,22.9607,22.9018,22.927,102200.0
2012-08-29 15:50:00,27.23,27.36,27.22,27.36,105400.0,22.9354,23.0449,22.927,23.0449,105400.0
2012-08-29 15:55:00,27.35,27.36,27.27,27.27,225000.0,23.0365,23.0449,22.9691,22.9691,225000.0
2012-08-30 09:30:00,27.1,27.18,27.09,27.11,26700.0,22.8259,22.8933,22.8175,22.8344,26700.0
2012-08-30 09:35:00,27.11,27.22,27.08,27.21,7000.0,22.8344,22.927,22.8091,22.9186,7000.0
2012-08-30 09:40:00,27.21,27.25,27.2,27.25,20200.0,22.9186,22.9523,22.9102,22.9523,20200.0
2012-08-30 09:45:00,27.25,27.28,27.25,27.26,24800.0,22.9523,22.9776,22.9523,22.9607,24800.0
2012-08-30 09:50:00,27.26,27.31,27.24,27.3,28300.0,22.9607,23.0028,22.9439,22.9944,28300.0
2012-08-30 09:55:00,27.3,27.31,27.26,27.28,22700.0,22.9944,23.0028,22.9607,22.9776,22700.0
2012-08-30 10:00:00,27.27,27.27,27.2,27.21,21300.0,22.9691,22.9691,22.9102,22.9186,21300.0
2012-08-30 10:05:00,27.21,27.22,27.11,27.14,16200.0,22.9186,22.927,22.8344,22.8596,16200.0
2012-08-30 10:10:00,27.15,27.19,27.13,27.17,10400.0,22.8681,22.9018,22.8512,22.8849,10400.0
2012-08-30 10:15:00,27.16,27.16,27.1,27.1,38300.0,22.8765,22.8765,22.8259,22.8259,38300.0
2012-08-30 10:20:00,27.11,27.12,27.01,27.06,58000.0,22.8344,22.8428,22.7501,22.7923,58000.0
2012-08-30 10:25:00,27.04,27.07,27.0,27.0,12900.0,22.7754,22.8007,22.7417,22.7417,12900.0
2012-08-30 10:30:00,27.01,27.04,26.98,27.03,17700.0,22.7501,22.7754,22.7249,22.767,17700.0
2012-08-30 10:35:00,27.02,27.03,26.99,26.99,16300.0,22.7586,22.767,22.7333,22.7333,16300.0
2012-08-30 10:40:00,27.0,27.04,26.98,27.04,37400.0,22.7417,22.7754,22.7249,22.7754,37400.0
2012-08-30 10:45:00,27.03,27.03,27.01,27.02,16500.0,22.767,22.767,22.7501,22.7586,16500.0
2012-08-30 10:50:00,27.03,27.12,26.96,27.06,43300.0,22.767,22.8428,22.708,22.7923,43300.0
2012-08-30 10:55:00,27.05,27.08,27.03,27.08,19200.0,22.7838,22.8091,22.767,22.8091,19200.0
2012-08-30 11:00:00,27.08,27.13,27.03,27.12,42000.0,22.8091,22.8512,22.767,22.8428,42000.0
2012-08-30 11:05:00,27.11,27.12,27.09,27.09,15700.0,22.8344,22.8428,22.8175,22.8175,15700.0
2012-08-30 11:10:00,27.09,27.09,27.04,27.04,18700.0,22.8175,22.8175,22.7754,22.7754,18700.0
2012-08-30 11:15:00,27.04,27.1,27.04,27.09,24700.0,22.7754,22.8259,22.7754,22.8175,24700.0
2012-08-30 11:20:00,27.08,27.09,27.03,27.05,18200.0,22.8091,22.8175,22.767,22.7838,18200.0
2012-08-30 11:25:00,27.05,27.11,27.05,27.08,13300.0,22.7838,22.8344,22.7838,22.8091,13300.0
2012-08-30 11:30:00,27.09,27.09,27.05,27.05,4600.0,22.8175,22.8175,22.7838,22.7838,4600.0
2012-08-30 11:35:00,27.04,27.08,27.02,27.07,4200.0,22.7754,22.8091,22.7586,22.8007,4200.0
2012-08-30 11:40:00,27.08,27.08,27.04,27.04,8000.0,22.8091,22.8091,22.7754,22.7754,8000.0
2012-08-30 11:45:00,27.04,27.05,27.0,27.0,18900.0,22.7754,22.7838,22.7417,22.7417,18900.0
2012-08-30 11:50:00,27.0,27.02,27.0,27.02,5600.0,22.7417,22.7586,22.7417,22.7586,5600.0
2012-08-30 11:55:00,27.01,27.03,27.0,27.0,12600.0,22.7501,22.767,22.7417,22.7417,12600.0
2012-08-30 12:00:00,27.0,27.0,26.97,26.99,6500.0,22.7417,22.7417,22.7165,22.7333,6500.0
2012-08-30 12:05:00,26.99,26.99,26.96,26.96,10900.0,22.7333,22.7333,22.708,22.708,10900.0
2012-08-30 12:10:00,26.95,26.95,26.95,26.95,1300.0,22.6996,22.6996,22.6996,22.6996,1300.0
2012-08-30 12:15:00,26.95,26.96,26.95,26.95,4100.0,22.6996,22.708,22.6996,22.6996,4100.0
2012-08-30 12:20:00,26.94,26.95,26.92,26.92,8500.0,22.6912,22.6996,22.6743,22.6743,8500.0
2012-08-30 12:25:00,26.92,26.92,26.89,26.91,8200.0,22.6743,22.6743,22.6491,22.6659,8200.0
2012-08-30 12:30:00,26.9,26.93,26.89,26.92,7600.0,22.6575,22.6828,22.6491,22.6743,7600.0
2012-08-30 12:35:00,26.93,26.93,26.9,26.92,10900.0,22.6828,22.6828,22.6575,22.6743,10900.0
2012-08-30 12:40:00,26.93,26.93,26.92,26.93,9700.0,22.6828,22.6828,22.6743,22.6828,9700.0
2012-08-30 12:45:00,26.93,26.95,26.93,26.95,14000.0,22.6828,22.6996,22.6828,22.6996,14000.0
2012-08-30 12:50:00,26.95,27.0,26.95,27.0,17300.0,22.6996,22.7417,22.6996,22.7417,17300.0
2012-08-30 12:55:00,27.01,27.05,27.01,27.05,7000.0,22.7501,22.7838,22.7501,22.7838,7000.0
2012-08-30 13:00:00,27.04,27.04,27.01,27.04,7600.0,22.7754,22.7754,22.7501,22.7754,7600.0
2012-08-30 13:05:00,27.04,27.04,27.03,27.04,900.0,22.7754,22.7754,22.767,22.7754,900.0
2012-08-30 13:10:00,27.03,27.04,26.99,27.0,7300.0,22.767,22.7754,22.7333,22.7417,7300.0
2012-08-30 13:15:00,27.01,27.01,26.99,26.99,4000.0,22.7501,22.7501,22.7333,22.7333,4000.0
2012-08-30 13:20:00,26.99,27.0,26.99,26.99,3700.0,22.7333,22.7417,22.7333,22.7333,3700.0
2012-08-30 13:25:00,26.99,27.02,26.98,27.01,21300.0,22.7333,22.7586,22.7249,22.7501,21300.0
2012-08-30 13:30:00,27.01,27.02,27.0,27.0,4000.0,22.7501,22.7586,22.7417,22.7417,4000.0
2012-08-30 13:35:00,27.0,27.01,26.99,27.0,7000.0,22.7417,22.7501,22.7333,22.7417,7000.0
2012-08-30 13:40:00,26.99,27.0,26.99,27.0,7200.0,22.7333,22.7417,22.7333,22.7417,7200.0
2012-08-30 13:45:00,26.99,27.0,26.95,26.99,13900.0,22.7333,22.7417,22.6996,22.7333,13900.0
2012-08-30 13:50:00,26.99,27.01,26.99,27.01,3600.0,22.7333,22.7501,22.7333,22.7501,3600.0
2012-08-30 13:55:00,27.01,27.01,26.97,26.98,13000.0,22.7501,22.7501,22.7165,22.7249,13000.0
2012-08-30 14:00:00,26.99,26.99,26.94,26.95,7800.0,22.7333,22.7333,22.6912,22.6996,7800.0
2012-08-30 14:05:00,26.95,27.03,26.95,27.02,10000.0,22.6996,22.767,22.6996,22.7586,10000.0
2012-08-30 14:10:00,27.01,27.02,26.98,26.98,10100.0,22.7501,22.7586,22.7249,22.7249,10100.0
2012-08-30 14:15:00,26.98,26.99,26.95,26.95,4400.0,22.7249,22.7333,22.6996,22.6996,4400.0
2012-08-30 14:20:00,26.96,26.97,26.95,26.96,8400.0,22.708,22.7165,22.6996,22.708,8400.0
2012-08-30 14:25:00,26.96,26.97,26.95,26.95,9200.0,22.708,22.7165,22.6996,22.6996,9200.0
2012-08-30 14:30:00,26.96,26.96,26.94,26.94,8900.0,22.708,22.708,22.6912,22.6912,8900.0
2012-08-30 14:35:00,26.94,26.94,26.87,26.88,12000.0,22.6912,22.6912,22.6322,22.6406,12000.0
2012-08-30 14:40:00,26.88,26.89,26.87,26.87,10800.0,22.6406,22.6491,22.6322,22.6322,10800.0
2012-08-30 14:45:00,26.87,26.89,26.87,26.89,8900.0,22.6322,22.6491,22.6322,22.6491,8900.0
2012-08-30 14:50:00,26.89,26.9,26.88,26.88,14200.0,22.6491,22.6575,22.6406,22.6406,14200.0
2012-08-30 14:55:00,26.89,26.89,26.87,26.87,15500.0,22.6491,22.6491,22.6322,22.6322,15500.0
2012-08-30 15:00:00,26.88,26.9,26.88,26.89,11000.0,22.6406,22.6575,22.6406,22.6491,11000.0
2012-08-30 15:05:00,26.9,26.91,26.89,26.89,15500.0,22.6575,22.6659,22.6491,22.6491,15500.0
2012-08-30 15:10:00,26.89,26.91,26.89,26.89,19100.0,22.6491,22.6659,22.6491,22.6491,19100.0
2012-08-30 15:15:00,26.89,26.9,26.89,26.89,6300.0,22.6491,22.6575,22.6491,22.6491,6300.0
2012-08-30 15:20:00,26.89,26.91,26.88,26.9,16600.0,22.6491,22.6659,22.6406,22.6575,16600.0
2012-08-30 15:25:00,26.89,26.94,26.89,26.94,22500.0,22.6491,22.6912,22.6491,22.6912,22500.0
2012-08-30 15:30:00,26.94,27.0,26.94,26.99,30900.0,22.6912,22.7417,22.6912,22.7333,30900.0
2012-08-30 15:35:00,26.98,27.01,26.98,27.0,25700.0,22.7249,22.7501,22.7249,22.7417,25700.0
2012-08-30 15:40:00,27.01,27.03,26.99,27.01,38800.0,22.7501,22.767,22.7333,22.7501,38800.0
2012-08-30 15:45:00,27.0,27.01,26.91,26.93,55100.0,22.7417,22.7501,22.6659,22.6828,55100.0
2012-08-30 15:50:00,26.94,26.95,26.91,26.93,49500.0,22.6912,22.6996,22.6659,22.6828,49500.0
2012-08-30 15:55:00,26.93,26.94,26.9,26.9,88900.0,22.6828,22.6912,22.6575,22.6575,88900.0
2012-08-31 09:30:00,27.31,27.31,27.08,27.15,78000.0,23.0028,23.0028,22.8091,22.8681,78000.0
2012-08-31 09:35:00,27.15,27.19,27.14,27.16,23400.0,22.8681,22.9018,22.8596,22.8765,23400.0
2012-08-31 09:40:00,27.14,27.18,27.08,27.18,15500.0,22.8596,22.8933,22.8091,22.8933,15500.0
2012-08-31 09:45:00,27.18,27.18,27.13,27.14,17500.0,22.8933,22.8933,22.8512,22.8596,17500.0
2012-08-31 09:50:00,27.14,27.15,27.11,27.13,14700.0,22.8596,22.8681,22.8344,22.8512,14700.0
2012-08-31 09:55:00,27.15,27.2,27.14,27.15,8600.0,22.8681,22.9102,22.8596,22.8681,8600.0
2012-08-31 10:00:00,27.13,27.15,27.03,27.08,23400.0,22.8512,22.8681,22.767,22.8091,23400.0
2012-08-31 10:05:00,27.08,27.08,26.95,26.96,12200.0,22.8091,22.8091,22.6996,22.708,12200.0
2012-08-31 10:10:00,26.96,27.1,26.94,27.1,20200.0,22.708,22.8259,22.6912,22.8259,20200.0
2012-08-31 10:15:00,27.1,27.32,27.09,27.31,32400.0,22.8259,23.0113,22.8175,23.0028,32400.0
2012-08-31 10:20:00,27.3,27.35,27.26,27.35,24600.0,22.9944,23.0365,22.9607,23.0365,24600.0
2012-08-31 10:25:00,27.35,27.37,27.24,27.24,34000.0,23.0365,23.0534,22.9439,22.9439,34000.0
2012-08-31 10:30:00,27.24,27.29,27.18,27.29,18600.0,22.9439,22.986,22.8933,22.986,18600.0
2012-08-31 10:35:00,27.27,27.32,27.21,27.23,28100.0,22.9691,23.0113,22.9186,22.9354,28100.0
2012-08-31 10:40:00,27.23,27.28,27.21,27.23,23900.0,22.9354,22.9776,22.9186,22.9354,23900.0
2012-08-31 10:45:00,27.23,27.29,27.22,27.22,20400.0,22.9354,22.986,22.927,22.927,20400.0
2012-08-31 10:50:00,27.23,27.24,27.21,27.22,17900.0,22.9354,22.9439,22.9186,22.927,17900.0
2012-08-31 10:55:00,27.22,27.31,27.22,27.29,19200.0,22.927,23.0028,22.927,22.986,19200.0
2012-08-31 11:00:00,27.3,27.34,27.29,27.34,19500.0,22.9944,23.0281,22.986,23.0281,19500.0
2012-08-31 11:05:00,27.33,27.34,27.29,27.32,18900.0,23.0197,23.0281,22.986,23.0113,18900.0
2012-08-31 11:10:00,27.32,27.33,27.26,27.27,17400.0,23.0113,23.0197,22.9607,22.9691,17400.0
2012-08-31 11:15:00,27.27,27.28,27.25,27.27,16700.0,22.9691,22.9776,22.9523,22.9691,16700.0
2012-08-31 11:20:00,27.27,27.28,27.26,27.28,11000.0,22.9691,22.9776,22.9607,22.9776,11000.0
2012-08-31 11:25:00,27.28,27.28,27.21,27.21,12300.0,22.9776,22.9776,22.9186,22.9186,12300.0
2012-08-31 11:30:00,27.22,27.24,27.16,27.17,17400.0,22.927,22.9439,22.8765,22.8849,17400.0
2012-08-31 11:35:00,27.19,27.21,27.16,27.18,41700.0,22.9018,22.9186,22.8765,22.8933,41700.0
2012-08-31 11:40:00,27.18,27.19,27.16,27.17,8300.0,22.8933,22.9018,22.8765,22.8849,8300.0
2012-08-31 11:45:00,27.17,27.17,27.16,27.16,7600.0,22.8849,22.8849,22.8765,22.8765,7600.0
2012-08-31 11:50:00,27.17,27.18,27.15,27.16,8600.0,22.8849,22.8933,22.8681,22.8765,8600.0
2012-08-31 11:55:00,27.15,27.15,27.08,27.08,10600.0,22.8681,22.8681,22.8091,22.8091,10600.0
2012-08-31 12:00:00,27.07,27.12,27.07,27.09,7700.0,22.8007,22.8428,22.8007,22.8175,7700.0
2012-08-31 12:05:00,27.1,27.11,27.01,27.01,20600.0,22.8259,22.8344,22.7501,22.7501,20600.0
2012-08-31 12:10:00,27.01,27.01,26.91,26.94,12800.0,22.7501,22.7501,22.6659,22.6912,12800.0
2012-08-31 12:15:00,26.95,26.96,26.94,26.95,4500.0,22.6996,22.708,22.6912,22.6996,4500.0
2012-08-31 12:20:00,26.93,27.0,26.93,26.95,10300.0,22.6828,22.7417,22.6828,22.6996,10300.0
2012-08-31 12:25:00,26.95,26.99,26.95,26.99,11000.0,22.6996,22.7333,22.6996,22.7333,11000.0
2012-08-31 12:30:00,26.99,27.07,26.96,27.04,18700.0,22.7333,22.8007,22.708,22.7754,18700.0
2012-08-31 12:35:00,27.03,27.03,26.98,26.98,5300.0,22.767,22.767,22.7249,22.7249,5300.0
2012-08-31 12:40:00,26.98,26.98,26.9,26.96,12000.0,22.7249,22.7249,22.6575,22.708,12000.0
2012-08-31 12:45:00,26.96,26.97,26.94,26.97,7200.0,22.708,22.7165,22.6912,22.7165,7200.0
2012-08-31 12:50:00,26.97,27.0,26.96,26.97,8800.0,22.7165,22.7417,22.708,22.7165,8800.0
2012-08-31 12:55:00,26.97,26.99,26.96,26.96,6800.0,22.7165,22.7333,22.708,22.708,6800.0
2012-08-31 13:00:00,26.96,26.97,26.96,26.96,1500.0,22.708,22.7165,22.708,22.708,1500.0
2012-08-31 13:05:00,26.97,27.0,26.97,26.97,12300.0,22.7165,22.7417,22.7165,22.7165,12300.0
2012-08-31 13:10:00,26.96,26.97,26.92,26.94,7500.0,22.708,22.7165,22.6743,22.6912,7500.0
2012-08-31 13:15:00,26.95,26.95,26.9,26.9,2000.0,22.6996,22.6996,22.6575,22.6575,2000.0
2012-08-31 13:20:00,26.91,26.93,26.91,26.92,7700.0,22.6659,22.6828,22.6659,22.6743,7700.0
2012-08-31 13:25:00,26.92,26.97,26.92,26.94,22000.0,22.6743,22.7165,22.6743,22.6912,22000.0
2012-08-31 13:30:00,26.94,26.98,26.94,26.95,4800.0,22.6912,22.7249,22.6912,22.6996,4800.0
2012-08-31 13:35:00,26.95,26.96,26.94,26.96,5300.0,22.6996,22.708,22.6912,22.708,5300.0
2012-08-31 13:40:00,26.95,26.96,26.95,26.96,1100.0,22.6996,22.708,22.6996,22.708,1100.0
2012-08-31 13:45:00,26.96,26.96,26.94,26.94,5700.0,22.708,22.708,22.6912,22.6912,5700.0
2012-08-31 13:50:00,26.94,27.01,26.94,27.0,18400.0,22.6912,22.7501,22.6912,22.7417,18400.0
2012-08-31 13:55:00,27.01,27.01,26.98,26.99,4800.0,22.7501,22.7501,22.7249,22.7333,4800.0
2012-08-31 14:00:00,27.0,27.03,26.99,27.02,12900.0,22.7417,22.767,22.7333,22.7586,12900.0
2012-08-31 14:05:00,27.01,27.04,27.0,27.03,6600.0,22.7501,22.7754,22.7417,22.767,6600.0
2012-08-31 14:10:00,27.02,27.03,27.01,27.03,3000.0,22.7586,22.767,22.7501,22.767,3000.0
2012-08-31 14:15:00,27.03,27.09,27.03,27.09,9800.0,22.767,22.8175,22.767,22.8175,9800.0
2012-08-31 14:20:00,27.1,27.11,27.08,27.1,8000.0,22.8259,22.8344,22.8091,22.8259,8000.0
2012-08-31 14:25:00,27.1,27.11,27.08,27.1,5800.0,22.8259,22.8344,22.8091,22.8259,5800.0
2012-08-31 14:30:00,27.1,27.11,27.06,27.06,7100.0,22.8259,22.8344,22.7923,22.7923,7100.0
2012-08-31 14:35:00,27.07,27.1,27.07,27.1,4600.0,22.8007,22.8259,22.8007,22.8259,4600.0
2012-08-31 14:40:00,27.09,27.12,27.09,27.1,21200.0,22.8175,22.8428,22.8175,22.8259,21200.0
2012-08-31 14:45:00,27.08,27.08,27.03,27.03,7500.0,22.8091,22.8091,22.767,22.767,7500.0
2012-08-31 14:50:00,27.03,27.06,27.03,27.04,9400.0,22.767,22.7923,22.767,22.7754,9400.0
2012-08-31 14:55:00,27.05,27.08,27.05,27.07,5300.0,22.7838,22.8091,22.7838,22.8007,5300.0
2012-08-31 15:00:00,27.06,27.06,27.0,27.01,18600.0,22.7923,22.7923,22.7417,22.7501,18600.0
2012-08-31 15:05:00,27.01,27.01,27.0,27.0,14600.0,22.7501,22.7501,22.7417,22.7417,14600.0
2012-08-31 15:10:00,27.0,27.01,27.0,27.0,5700.0,22.7417,22.7501,22.7417,22.7417,5700.0
2012-08-31 15:15:00,26.99,27.01,26.98,26.98,17800.0,22.7333,22.7501,22.7249,22.7249,17800.0
2012-08-31 15:20:00,26.97,27.02,26.97,26.99,15200.0,22.7165,22.7586,22.7165,22.7333,15200.0
2012-08-31 15:25:00,26.99,27.0,26.94,26.98,23000.0,22.7333,22.7417,22.6912,22.7249,23000.0
2012-08-31 15:30:00,26.98,27.02,26.98,26.99,48400.0,22.7249,22.7586,22.7249,22.7333,48400.0
2012-08-31 15:35:00,26.99,27.05,26.98,27.01,26300.0,22.7333,22.7838,22.7249,22.7501,26300.0
2012-08-31 15:40:00,27.01,27.04,26.98,26.99,15800.0,22.7501,22.7754,22.7249,22.7333,15800.0
2012-08-31 15:45:00,26.98,27.0,26.94,26.99,39500.0,22.7249,22.7417,22.6912,22.7333,39500.0
2012-08-31 15:50:00,26.99,27.06,26.98,27.06,50300.0,22.7333,22.7923,22.7249,22.7923,50300.0
2012-08-31 15:55:00,27.05,27.07,27.02,27.03,84800.0,22.7838,22.8007,22.7586,22.767,84800.0
2012-09-04 09:30:00,27.19,27.25,27.12,27.24,81500.0,22.9018,22.9523,22.8428,22.9439,81500.0
2012-09-04 09:35:00,27.25,27.26,27.15,27.15,23800.0,22.9523,22.9607,22.8681,22.8681,23800.0
2012-09-04 09:40:00,27.14,27.17,27.05,27.06,21800.0,22.8596,22.8849,22.7838,22.7923,21800.0
2012-09-04 09:45:00,27.05,27.09,27.05,27.07,16100.0,22.7838,22.8175,22.7838,22.8007,16100.0
2012-09-04 09:50:00,27.06,27.07,27.01,27.03,8200.0,22.7923,22.8007,22.7501,22.767,8200.0
2012-09-04 09:55:00,27.05,27.07,26.96,27.0,7900.0,22.7838,22.8007,22.708,22.7417,7900.0
2012-09-04 10:00:00,26.99,27.02,26.94,26.96,16100.0,22.7333,22.7586,22.6912,22.708,16100.0
2012-09-04 10:05:00,26.96,26.96,26.87,26.87,5700.0,22.708,22.708,22.6322,22.6322,5700.0
2012-09-04 10:10:00,26.86,26.88,26.84,26.85,6700.0,22.6238,22.6406,22.607,22.6154,6700.0
2012-09-04 10:15:00,26.85,26.89,26.76,26.79,20800.0,22.6154,22.6491,22.5396,22.5648,20800.0
2012-09-04 10:20:00,26.79,26.82,26.75,26.8,15500.0,22.5648,22.5901,22.5311,22.5733,15500.0
2012-09-04 10:25:00,26.79,26.81,26.72,26.73,16600.0,22.5648,22.5817,22.5059,22.5143,16600.0
2012-09-04 10:30:00,26.74,26.74,26.67,26.69,11600.0,22.5227,22.5227,22.4638,22.4806,11600.0
2012-09-04 10:35:00,26.69,26.83,26.67,26.79,11500.0,22.4806,22.5985,22.4638,22.5648,11500.0
2012-09-04 10:40:00,26.81,26.81,26.76,26.76,5100.0,22.5817,22.5817,22.5396,22.5396,5100.0
2012-09-04 10:45:00,26.76,26.76,26.73,26.75,6400.0,22.5396,22.5396,22.5143,22.5311,6400.0
2012-09-04 10:50:00,26.76,26.83,26.76,26.79,6900.0,22.5396,22.5985,22.5396,22.5648,6900.0
2012-09-04 10:55:00,26.77,26.79,26.73,26.74,18600.0,22.548,22.5648,22.5143,22.5227,18600.0
2012-09-04 11:00:00,26.75,26.81,26.73,26.73,33800.0,22.5311,22.5817,22.5143,22.5143,33800.0
2012-09-04 11:05:00,26.73,26.73,26.69,26.7,3300.0,22.5143,22.5143,22.4806,22.489,3300.0
2012-09-04 11:10:00,26.69,26.73,26.68,26.72,8300.0,22.4806,22.5143,22.4722,22.5059,8300.0
2012-09-04 11:15:00,26.73,26.74,26.71,26.74,13000.0,22.5143,22.5227,22.4975,22.5227,13000.0
2012-09-04 11:20:00,26.73,26.73,26.68,26.68,14800.0,22.5143,22.5143,22.4722,22.4722,14800.0
2012-09-04 11:25:00,26.69,26.73,26.68,26.72,11600.0,22.4806,22.5143,22.4722,22.5059,11600.0
2012-09-04 11:30:00,26.72,26.76,26.72,26.72,5700.0,22.5059,22.5396,22.5059,22.5059,5700.0
2012-09-04 11:35:00,26.72,26.76,26.72,26.75,3700.0,22.5059,22.5396,22.5059,22.5311,3700.0
2012-09-04 11:40:00,26.75,26.75,26.73,26.73,5400.0,22.5311,22.5311,22.5143,22.5143,5400.0
2012-09-04 11:45:00,26.74,26.74,26.72,26.72,7100.0,22.5227,22.5227,22.5059,22.5059,7100.0
2012-09-04 11:50:00,26.72,26.73,26.68,26.68,7000.0,22.5059,22.5143,22.4722,22.4722,7000.0
2012-09-04 11:55:00,26.68,26.71,26.68,26.7,4100.0,22.4722,22.4975,22.4722,22.489,4100.0
2012-09-04 12:00:00,26.7,26.72,26.66,26.66,7100.0,22.489,22.5059,22.4553,22.4553,7100.0
2012-09-04 12:05:00,26.67,26.67,26.61,26.62,14000.0,22.4638,22.4638,22.4132,22.4217,14000.0
2012-09-04 12:10:00,26.63,26.69,26.63,26.66,10000.0,22.4301,22.4806,22.4301,22.4553,10000.0
2012-09-04 12:15:00,26.66,26.72,26.66,26.72,10600.0,22.4553,22.5059,22.4553,22.5059,10600.0
2012-09-04 12:20:00,26.73,26.75,26.67,26.69,22700.0,22.5143,22.5311,22.4638,22.4806,22700.0
2012-09-04 12:25:00,26.7,26.71,26.66,26.67,6300.0,22.489,22.4975,22.4553,22.4638,6300.0
2012-09-04 12:30:00,26.66,26.66,26.64,26.64,3700.0,22.4553,22.4553,22.4385,22.4385,3700.0
2012-09-04 12:35:00,26.65,26.67,26.65,26.67,5100.0,22.4469,22.4638,22.4469,22.4638,5100.0
2012-09-04 12:40:00,26.66,26.71,26.66,26.69,26400.0,22.4553,22.4975,22.4553,22.4806,26400.0
2012-09-04 12:45:00,26.69,26.69,26.67,26.68,3600.0,22.4806,22.4806,22.4638,22.4722,3600.0
2012-09-04 12:50:00,26.67,26.68,26.63,26.64,10800.0,22.4638,22.4722,22.4301,22.4385,10800.0
2012-09-04 12:55:00,26.64,26.65,26.58,26.63,31200.0,22.4385,22.4469,22.388,22.4301,31200.0
2012-09-04 13:00:00,26.61,26.63,26.6,26.61,11500.0,22.4132,22.4301,22.4048,22.4132,11500.0
2012-09-04 13:05:00,26.62,26.64,26.61,26.63,13500.0,22.4217,22.4385,22.4132,22.4301,13500.0
2012-09-04 13:10:00,26.63,26.66,26.63,26.66,7700.0,22.4301,22.4553,22.4301,22.4553,7700.0
2012-09-04 13:15:00,26.66,26.66,26.64,26.66,9200.0,22.4553,22.4553,22.4385,22.4553,9200.0
2012-09-04 13:20:00,26.65,26.66,26.64,26.66,6900.0,22.4469,22.4553,22.4385,22.4553,6900.0
2012-09-04 13:25:00,26.66,26.67,26.64,26.66,13500.0,22.4553,22.4638,22.4385,22.4553,13500.0
2012-09-04 13:30:00,26.66,26.67,26.65,26.65,8700.0,22.4553,22.4638,22.4469,22.4469,8700.0
2012-09-04 13:35:00,26.65,26.7,26.65,26.7,13100.0,22.4469,22.489,22.4469,22.489,13100.0
2012-09-04 13:40:00,26.7,26.72,26.7,26.71,19600.0,22.489,22.5059,22.489,22.4975,19600.0
2012-09-04 13:45:00,26.71,26.72,26.7,26.7,9200.0,22.4975,22.5059,22.489,22.489,9200.0
2012-09-04 13:50:00,26.7,26.71,26.69,26.69,12600.0,22.489,22.4975,22.4806,22.4806,12600.0
2012-09-04 13:55:00,26.69,26.71,26.69,26.71,4000.0,22.4806,22.4975,22.4806,22.4975,4000.0
2012-09-04 14:00:00,26.71,26.72,26.7,26.71,7900.0,22.4975,22.5059,22.489,22.4975,7900.0
2012-09-04 14:05:00,26.7,26.73,26.7,26.73,30300.0,22.489,22.5143,22.489,22.5143,30300.0
2012-09-04 14:10:00,26.73,26.74,26.7,26.73,17200.0,22.5143,22.5227,22.489,22.5143,17200.0
2012-09-04 14:15:00,26.73,26.75,26.71,26.75,18600.0,22.5143,22.5311,22.4975,22.5311,18600.0
2012-09-04 14:20:00,26.75,26.84,26.75,26.84,18200.0,22.5311,22.607,22.5311,22.607,18200.0
2012-09-04 14:25:00,26.84,26.86,26.83,26.84,12700.0,22.607,22.6238,22.5985,22.607,12700.0
2012-09-04 14:30:00,26.84,26.94,26.84,26.94,10700.0,22.607,22.6912,22.607,22.6912,10700.0
2012-09-04 14:35:00,26.95,27.11,26.95,27.08,34200.0,22.6996,22.8344,22.6996,22.8091,34200.0
2012-09-04 14:40:00,27.08,27.1,27.05,27.1,19900.0,22.8091,22.8259,22.7838,22.8259,19900.0
2012-09-04 14:45:00,27.09,27.1,27.07,27.1,17900.0,22.8175,22.8259,22.8007,22.8259,17900.0
2012-09-04 14:50:00,27.09,27.1,27.07,27.07,10400.0,22.8175,22.8259,22.8007,22.8007,10400.0
2012-09-04 14:55:00,27.07,27.09,27.03,27.03,18500.0,22.8007,22.8175,22.767,22.767,18500.0
2012-09-04 15:00:00,27.01,27.02,26.98,26.99,18200.0,22.7501,22.7586,22.7249,22.7333,18200.0
2012-09-04 15:05:00,26.99,27.0,26.96,26.98,11000.0,22.7333,22.7417,22.708,22.7249,11000.0
2012-09-04 15:10:00,26.99,26.99,26.95,26.95,13800.0,22.7333,22.7333,22.6996,22.6996,13800.0
2012-09-04 15:15:00,26.96,27.01,26.94,26.96,25000.0,22.708,22.7501,22.6912,22.708,25000.0
2012-09-04 15:20:00,26.96,26.99,26.95,26.96,16000.0,22.708,22.7333,22.6996,22.708,16000.0
2012-09-04 15:25:00,26.97,27.01,26.96,27.01,8800.0,22.7165,22.7501,22.708,22.7501,8800.0
2012-09-04 15:30:00,27.02,27.03,26.96,26.98,20000.0,22.7586,22.767,22.708,22.7249,20000.0
2012-09-04 15:35:00,26.98,27.01,26.96,26.96,24100.0,22.7249,22.7501,22.708,22.708,24100.0
2012-09-04 15:40:00,26.96,26.98,26.94,26.98,33200.0,22.708,22.7249,22.6912,22.7249,33200.0
2012-09-04 15:45:00,26.98,27.0,26.95,26.97,53200.0,22.7249,22.7417,22.6996,22.7165,53200.0
2012-09-04 15:50:00,26.98,26.98,26.87,26.97,73400.0,22.7249,22.7249,22.6322,22.7165,73400.0
2012-09-04 15:55:00,26.96,26.97,26.93,26.94,50600.0,22.708,22.7165,22.6828,22.6912,50600.0
2012-09-05 09:30:00,27.08,27.13,26.94,27.0,96700.0,22.8091,22.8512,22.6912,22.7417,96700.0
2012-09-05 09:35:00,27.0,27.1,26.98,27.02,21200.0,22.7417,22.8259,22.7249,22.7586,21200.0
2012-09-05 09:40:00,27.03,27.03,26.96,26.99,28400.0,22.767,22.767,22.708,22.7333,28400.0
2012-09-05 09:45:00,26.99,27.03,26.95,26.97,23900.0,22.7333,22.767,22.6996,22.7165,23900.0
2012-09-05 09:50:00,26.97,27.02,26.96,27.01,25200.0,22.7165,22.7586,22.708,22.7501,25200.0
2012-09-05 09:55:00,27.01,27.05,27.0,27.04,25900.0,22.7501,22.7838,22.7417,22.7754,25900.0
2012-09-05 10:00:00,27.04,27.11,27.04,27.09,25400.0,22.7754,22.8344,22.7754,22.8175,25400.0
2012-09-05 10:05:00,27.09,27.2,27.09,27.12,37000.0,22.8175,22.9102,22.8175,22.8428,37000.0
2012-09-05 10:10:00,27.13,27.22,27.12,27.22,52400.0,22.8512,22.927,22.8428,22.927,52400.0
2012-09-05 10:15:00,27.22,27.24,27.2,27.23,30600.0,22.927,22.9439,22.9102,22.9354,30600.0
2012-09-05 10:20:00,27.23,27.28,27.21,27.26,72900.0,22.9354,22.9776,22.9186,22.9607,72900.0
2012-09-05 10:25:00,27.27,27.36,27.27,27.33,39700.0,22.9691,23.0449,22.9691,23.0197,39700.0
2012-09-05 10:30:00,27.33,27.49,27.33,27.49,96700.0,23.0197,23.1544,23.0197,23.1544,96700.0
2012-09-05 10:35:00,27.49,27.49,27.37,27.39,59400.0,23.1544,23.1544,23.0534,23.0702,59400.0
2012-09-05 10:40:00,27.39,27.4,27.33,27.33,24100.0,23.0702,23.0786,23.0197,23.0197,24100.0
2012-09-05 10:45:00,27.33,27.33,27.26,27.27,34200.0,23.0197,23.0197,22.9607,22.9691,34200.0
2012-09-05 10:50:00,27.27,27.32,27.26,27.31,21300.0,22.9691,23.0113,22.9607,23.0028,21300.0
2012-09-05 10:55:00,27.31,27.33,27.27,27.3,32000.0,23.0028,23.0197,22.9691,22.9944,32000.0
2012-09-05 11:00:00,27.29,27.3,27.26,27.28,46000.0,22.986,22.9944,22.9607,22.9776,46000.0
2012-09-05 11:05:00,27.28,27.36,27.27,27.35,29100.0,22.9776,23.0449,22.9691,23.0365,29100.0
2012-09-05 11:10:00,27.35,27.42,27.35,27.41,21400.0,23.0365,23.0955,23.0365,23.0871,21400.0
2012-09-05 11:15:00,27.41,27.41,27.32,27.35,12400.0,23.0871,23.0871,23.0113,23.0365,12400.0
2012-09-05 11:20:00,27.35,27.36,27.24,27.24,76000.0,23.0365,23.0449,22.9439,22.9439,76000.0
2012-09-05 11:25:00,27.24,27.28,27.21,27.27,13900.0,22.9439,22.9776,22.9186,22.9691,13900.0
2012-09-05 11:30:00,27.28,27.29,27.26,27.26,17400.0,22.9776,22.986,22.9607,22.9607,17400.0
2012-09-05 11:35:00,27.27,27.28,27.25,27.25,19700.0,22.9691,22.9776,22.9523,22.9523,19700.0
2012-09-05 11:40:00,27.27,27.28,27.25,27.26,6700.0,22.9691,22.9776,22.9523,22.9607,6700.0
2012-09-05 11:45:00,27.27,27.28,27.25,27.26,13500.0,22.9691,22.9776,22.9523,22.9607,13500.0
2012-09-05 11:50:00,27.26,27.27,27.25,27.27,17100.0,22.9607,22.9691,22.9523,22.9691,17100.0
2012-09-05 11:55:00,27.27,27.28,27.24,27.26,4700.0,22.9691,22.9776,22.9439,22.9607,4700.0
2012-09-05 12:00:00,27.25,27.25,27.24,27.25,7500.0,22.9523,22.9523,22.9439,22.9523,7500.0
2012-09-05 12:05:00,27.25,27.33,27.24,27.33,16400.0,22.9523,23.0197,22.9439,23.0197,16400.0
2012-09-05 12:10:00,27.33,27.33,27.29,27.32,8200.0,23.0197,23.0197,22.986,23.0113,8200.0
2012-09-05 12:15:00,27.31,27.32,27.28,27.3,6800.0,23.0028,23.0113,22.9776,22.9944,6800.0
2012-09-05 12:20:00,27.3,27.32,27.29,27.3,7500.0,22.9944,23.0113,22.986,22.9944,7500.0
2012-09-05 12:25:00,27.3,27.34,27.29,27.34,5600.0,22.9944,23.0281,22.986,23.0281,5600.0
2012-09-05 12:30:00,27.33,27.33,27.29,27.33,10200.0,23.0197,23.0197,22.986,23.0197,10200.0
2012-09-05 12:35:00,27.32,27.33,27.29,27.31,10300.0,23.0113,23.0197,22.986,23.0028,10300.0
2012-09-05 12:40:00,27.32,27.35,27.31,27.35,9800.0,23.0113,23.0365,23.0028,23.0365,9800.0
2012-09-05 12:45:00,27.35,27.36,27.34,27.34,4000.0,23.0365,23.0449,23.0281,23.0281,4000.0
2012-09-05 12:50:00,27.33,27.34,27.3,27.33,6400.0,23.0197,23.0281,22.9944,23.0197,6400.0
2012-09-05 12:55:00,27.33,27.34,27.32,27.33,2600.0,23.0197,23.0281,23.0113,23.0197,2600.0
2012-09-05 13:00:00,27.32,27.33,27.31,27.32,5300.0,23.0113,23.0197,23.0028,23.0113,5300.0
2012-09-05 13:05:00,27.33,27.34,27.3,27.32,17600.0,23.0197,23.0281,22.9944,23.0113,17600.0
2012-09-05 13:10:00,27.32,27.32,27.3,27.32,8900.0,23.0113,23.0113,22.9944,23.0113,8900.0
2012-09-05 13:15:00,27.33,27.34,27.32,27.33,9200.0,23.0197,23.0281,23.0113,23.0197,9200.0
2012-09-05 13:20:00,27.33,27.35,27.32,27.35,9900.0,23.0197,23.0365,23.0113,23.0365,9900.0
2012-09-05 13:25:00,27.34,27.37,27.34,27.37,14400.0,23.0281,23.0534,23.0281,23.0534,14400.0
2012-09-05 13:30:00,27.36,27.37,27.36,27.37,21800.0,23.0449,23.0534,23.0449,23.0534,21800.0
2012-09-05 13:35:00,27.36,27.38,27.36,27.38,20000.0,23.0449,23.0618,23.0449,23.0618,20000.0
2012-09-05 13:40:00,27.38,27.38,27.36,27.37,15800.0,23.0618,23.0618,23.0449,23.0534,15800.0
2012-09-05 13:45:00,27.36,27.37,27.33,27.36,24500.0,23.0449,23.0534,23.0197,23.0449,24500.0
2012-09-05 13:50:00,27.36,27.36,27.34,27.34,9300.0,23.0449,23.0449,23.0281,23.0281,9300.0
2012-09-05 13:55:00,27.34,27.39,27.33,27.38,13000.0,23.0281,23.0702,23.0197,23.0618,13000.0
2012-09-05 14:00:00,27.38,27.38,27.33,27.34,12200.0,23.0618,23.0618,23.0197,23.0281,12200.0
2012-09-05 14:05:00,27.34,27.39,27.32,27.37,25600.0,23.0281,23.0702,23.0113,23.0534,25600.0
2012-09-05 14:10:00,27.37,27.38,27.35,27.35,18400.0,23.0534,23.0618,23.0365,23.0365,18400.0
2012-09-05 14:15:00,27.35,27.39,27.34,27.38,50300.0,23.0365,23.0702,23.0281,23.0618,50300.0
2012-09-05 14:20:00,27.38,27.4,27.37,27.4,16000.0,23.0618,23.0786,23.0534,23.0786,16000.0
2012-09-05 14:25:00,27.39,27.4,27.39,27.4,22400.0,23.0702,23.0786,23.0702,23.0786,22400.0
2012-09-05 14:30:00,27.39,27.45,27.39,27.45,38500.0,23.0702,23.1207,23.0702,23.1207,38500.0
2012-09-05 14:35:00,27.45,27.46,27.42,27.42,25600.0,23.1207,23.1292,23.0955,23.0955,25600.0
2012-09-05 14:40:00,27.43,27.43,27.38,27.38,18200.0,23.1039,23.1039,23.0618,23.0618,18200.0
2012-09-05 14:45:00,27.38,27.39,27.36,27.38,28100.0,23.0618,23.0702,23.0449,23.0618,28100.0
2012-09-05 14:50:00,27.38,27.41,27.37,27.41,20500.0,23.0618,23.0871,23.0534,23.0871,20500.0
2012-09-05 14:55:00,27.41,27.42,27.4,27.42,31300.0,23.0871,23.0955,23.0786,23.0955,31300.0
2012-09-05 15:00:00,27.42,27.43,27.41,27.43,31000.0,23.0955,23.1039,23.0871,23.1039,31000.0
2012-09-05 15:05:00,27.43,27.43,27.42,27.42,27700.0,23.1039,23.1039,23.0955,23.0955,27700.0
2012-09-05 15:10:00,27.43,27.46,27.42,27.46,59800.0,23.1039,23.1292,23.0955,23.1292,59800.0
2012-09-05 15:15:00,27.46,27.48,27.45,27.47,45200.0,23.1292,23.146,23.1207,23.1376,45200.0
2012-09-05 15:20:00,27.47,27.48,27.46,27.47,29100.0,23.1376,23.146,23.1292,23.1376,29100.0
2012-09-05 15:25:00,27.48,27.5,27.47,27.48,44100.0,23.146,23.1629,23.1376,23.146,44100.0
2012-09-05 15:30:00,27.47,27.5,27.46,27.49,44600.0,23.1376,23.1629,23.1292,23.1544,44600.0
2012-09-05 15:35:00,27.49,27.5,27.46,27.47,55800.0,23.1544,23.1629,23.1292,23.1376,55800.0
2012-09-05 15:40:00,27.46,27.49,27.46,27.48,47600.0,23.1292,23.1544,23.1292,23.146,47600.0
2012-09-05 15:45:00,27.49,27.5,27.48,27.5,70900.0,23.1544,23.1629,23.146,23.1629,70900.0
2012-09-05 15:50:00,27.5,27.5,27.49,27.5,61000.0,23.1629,23.1629,23.1544,23.1629,61000.0
2012-09-05 15:55:00,27.5,27.54,27.49,27.54,181900.0,23.1629,23.1966,23.1544,23.1966,181900.0
2012-09-06 09:30:00,27.65,28.23,27.65,28.14,166300.0,23.2892,23.7777,23.2892,23.7019,166300.0
2012-09-06 09:35:00,28.16,28.16,27.97,28.03,31600.0,23.7188,23.7188,23.5587,23.6093,31600.0
2012-09-06 09:40:00,28.04,28.1,28.0,28.02,27200.0,23.6177,23.6682,23.584,23.6009,27200.0
2012-09-06 09:45:00,28.02,28.07,27.98,28.07,25400.0,23.6009,23.643,23.5672,23.643,25400.0
2012-09-06 09:50:00,28.05,28.05,27.99,28.0,35300.0,23.6261,23.6261,23.5756,23.584,35300.0
2012-09-06 09:55:00,28.0,28.09,27.99,28.09,31800.0,23.584,23.6598,23.5756,23.6598,31800.0
2012-09-06 10:00:00,28.08,28.17,28.08,28.13,33800.0,23.6514,23.7272,23.6514,23.6935,33800.0
2012-09-06 10:05:00,28.12,28.16,28.07,28.09,32500.0,23.6851,23.7188,23.643,23.6598,32500.0
2012-09-06 10:10:00,28.09,28.1,28.0,28.05,28200.0,23.6598,23.6682,23.584,23.6261,28200.0
2012-09-06 10:15:00,28.06,28.08,28.01,28.04,22600.0,23.6345,23.6514,23.5924,23.6177,22600.0
2012-09-06 10:20:00,28.04,28.13,28.03,28.13,75100.0,23.6177,23.6935,23.6093,23.6935,75100.0
2012-09-06 10:25:00,28.13,28.2,28.12,28.19,57800.0,23.6935,23.7525,23.6851,23.744,57800.0
2012-09-06 10:30:00,28.19,28.22,28.15,28.22,37900.0,23.744,23.7693,23.7103,23.7693,37900.0
2012-09-06 10:35:00,28.22,28.36,28.22,28.36,44100.0,23.7693,23.8872,23.7693,23.8872,44100.0
2012-09-06 10:40:00,28.36,28.4,28.36,28.38,35300.0,23.8872,23.9209,23.8872,23.9041,35300.0
2012-09-06 10:45:00,28.38,28.38,28.31,28.31,45300.0,23.9041,23.9041,23.8451,23.8451,45300.0
2012-09-06 10:50:00,28.31,28.34,28.27,28.33,18100.0,23.8451,23.8704,23.8114,23.862,18100.0
2012-09-06 10:55:00,28.34,28.55,28.34,28.51,84200.0,23.8704,24.0473,23.8704,24.0136,84200.0
2012-09-06 11:00:00,28.52,28.61,28.51,28.59,54000.0,24.022,24.0978,24.0136,24.081,54000.0
2012-09-06 11:05:00,28.59,28.6,28.55,28.55,23800.0,24.081,24.0894,24.0473,24.0473,23800.0
2012-09-06 11:10:00,28.55,28.55,28.5,28.54,38900.0,24.0473,24.0473,24.0051,24.0388,38900.0
2012-09-06 11:15:00,28.53,28.57,28.5,28.51,68700.0,24.0304,24.0641,24.0051,24.0136,68700.0
2012-09-06 11:20:00,28.51,28.52,28.49,28.5,41700.0,24.0136,24.022,23.9967,24.0051,41700.0
2012-09-06 11:25:00,28.51,28.65,28.5,28.64,24500.0,24.0136,24.1315,24.0051,24.1231,24500.0
2012-09-06 11:30:00,28.64,28.68,28.61,28.63,33400.0,24.1231,24.1568,24.0978,24.1146,33400.0
2012-09-06 11:35:00,28.62,28.65,28.61,28.63,29400.0,24.1062,24.1315,24.0978,24.1146,29400.0
2012-09-06 11:40:00,28.64,28.8,28.63,28.76,82000.0,24.1231,24.2578,24.1146,24.2241,82000.0
2012-09-06 11:45:00,28.76,28.83,28.73,28.74,29400.0,24.2241,24.2831,24.1989,24.2073,29400.0
2012-09-06 11:50:00,28.73,28.76,28.71,28.71,13600.0,24.1989,24.2241,24.182,24.182,13600.0
2012-09-06 11:55:00,28.71,28.76,28.67,28.67,22400.0,24.182,24.2241,24.1483,24.1483,22400.0
2012-09-06 12:00:00,28.67,28.67,28.59,28.61,39700.0,24.1483,24.1483,24.081,24.0978,39700.0
2012-09-06 12:05:00,28.61,28.63,28.61,28.62,13000.0,24.0978,24.1146,24.0978,24.1062,13000.0
2012-09-06 12:10:00,28.62,28.62,28.61,28.62,5800.0,24.1062,24.1062,24.0978,24.1062,5800.0
2012-09-06 12:15:00,28.62,28.7,28.61,28.65,44100.0,24.1062,24.1736,24.0978,24.1315,44100.0
2012-09-06 12:20:00,28.64,28.65,28.52,28.52,37400.0,24.1231,24.1315,24.022,24.022,37400.0
2012-09-06 12:25:00,28.53,28.55,28.49,28.51,20500.0,24.0304,24.0473,23.9967,24.0136,20500.0
2012-09-06 12:30:00,28.51,28.54,28.49,28.52,35800.0,24.0136,24.0388,23.9967,24.022,35800.0
2012-09-06 12:35:00,28.52,28.62,28.52,28.61,9500.0,24.022,24.1062,24.022,24.0978,9500.0
2012-09-06 12:40:00,28.62,28.65,28.58,28.6,77400.0,24.1062,24.1315,24.0725,24.0894,77400.0
2012-09-06 12:45:00,28.6,28.64,28.58,28.62,15100.0,24.0894,24.1231,24.0725,24.1062,15100.0
2012-09-06 12:50:00,28.62,28.67,28.62,28.67,6300.0,24.1062,24.1483,24.1062,24.1483,6300.0
2012-09-06 12:55:00,28.67,28.7,28.67,28.69,8600.0,24.1483,24.1736,24.1483,24.1652,8600.0
2012-09-06 13:00:00,28.68,28.73,28.68,28.73,9300.0,24.1568,24.1989,24.1568,24.1989,9300.0
2012-09-06 13:05:00,28.72,28.74,28.68,28.69,23100.0,24.1905,24.2073,24.1568,24.1652,23100.0
2012-09-06 13:10:00,28.69,28.69,28.68,28.68,8500.0,24.1652,24.1652,24.1568,24.1568,8500.0
2012-09-06 13:15:00,28.68,28.74,28.68,28.74,9200.0,24.1568,24.2073,24.1568,24.2073,9200.0
2012-09-06 13:20:00,28.74,28.75,28.69,28.69,25600.0,24.2073,24.2157,24.1652,24.1652,25600.0
2012-09-06 13:25:00,28.68,28.72,28.67,28.72,9400.0,24.1568,24.1905,24.1483,24.1905,9400.0
2012-09-06 13:30:00,28.72,28.72,28.7,28.7,19200.0,24.1905,24.1905,24.1736,24.1736,19200.0
2012-09-06 13:35:00,28.7,28.74,28.7,28.71,19800.0,24.1736,24.2073,24.1736,24.182,19800.0
2012-09-06 13:40:00,28.71,28.71,28.7,28.71,10600.0,24.182,24.182,24.1736,24.182,10600.0
2012-09-06 13:45:00,28.7,28.71,28.65,28.65,25900.0,24.1736,24.182,24.1315,24.1315,25900.0
2012-09-06 13:50:00,28.66,28.72,28.66,28.72,80900.0,24.1399,24.1905,24.1399,24.1905,80900.0
2012-09-06 13:55:00,28.71,28.76,28.71,28.74,50600.0,24.182,24.2241,24.182,24.2073,50600.0
2012-09-06 14:00:00,28.74,28.77,28.73,28.75,31400.0,24.2073,24.2326,24.1989,24.2157,31400.0
2012-09-06 14:05:00,28.74,28.75,28.71,28.71,36600.0,24.2073,24.2157,24.182,24.182,36600.0
2012-09-06 14:10:00,28.7,28.71,28.64,28.7,17100.0,24.1736,24.182,24.1231,24.1736,17100.0
2012-09-06 14:15:00,28.71,28.72,28.65,28.65,27000.0,24.182,24.1905,24.1315,24.1315,27000.0
2012-09-06 14:20:00,28.65,28.65,28.6,28.6,9800.0,24.1315,24.1315,24.0894,24.0894,9800.0
2012-09-06 14:25:00,28.6,28.61,28.55,28.56,56800.0,24.0894,24.0978,24.0473,24.0557,56800.0
2012-09-06 14:30:00,28.55,28.56,28.55,28.56,8600.0,24.0473,24.0557,24.0473,24.0557,8600.0
2012-09-06 14:35:00,28.55,28.56,28.53,28.55,29500.0,24.0473,24.0557,24.0304,24.0473,29500.0
2012-09-06 14:40:00,28.54,28.59,28.53,28.59,20800.0,24.0388,24.081,24.0304,24.081,20800.0
2012-09-06 14:45:00,28.59,28.59,28.57,28.58,36000.0,24.081,24.081,24.0641,24.0725,36000.0
2012-09-06 14:50:00,28.58,28.63,28.57,28.61,42000.0,24.0725,24.1146,24.0641,24.0978,42000.0
2012-09-06 14:55:00,28.61,28.61,28.6,28.61,31700.0,24.0978,24.0978,24.0894,24.0978,31700.0
2012-09-06 15:00:00,28.6,28.64,28.6,28.64,34000.0,24.0894,24.1231,24.0894,24.1231,34000.0
2012-09-06 15:05:00,28.64,28.68,28.64,28.67,54300.0,24.1231,24.1568,24.1231,24.1483,54300.0
2012-09-06 15:10:00,28.67,28.68,28.62,28.62,72100.0,24.1483,24.1568,24.1062,24.1062,72100.0
2012-09-06 15:15:00,28.62,28.67,28.59,28.65,227400.0,24.1062,24.1483,24.081,24.1315,227400.0
2012-09-06 15:20:00,28.65,28.65,28.59,28.6,44300.0,24.1315,24.1315,24.081,24.0894,44300.0
2012-09-06 15:25:00,28.6,28.6,28.58,28.59,32800.0,24.0894,24.0894,24.0725,24.081,32800.0
2012-09-06 15:30:00,28.6,28.73,28.6,28.71,82000.0,24.0894,24.1989,24.0894,24.182,82000.0
2012-09-06 15:35:00,28.71,28.76,28.71,28.75,65600.0,24.182,24.2241,24.182,24.2157,65600.0
2012-09-06 15:40:00,28.75,28.77,28.75,28.75,78100.0,24.2157,24.2326,24.2157,24.2157,78100.0
2012-09-06 15:45:00,28.74,28.75,28.68,28.73,93300.0,24.2073,24.2157,24.1568,24.1989,93300.0
2012-09-06 15:50:00,28.73,28.79,28.73,28.75,152300.0,24.1989,24.2494,24.1989,24.2157,152300.0
2012-09-06 15:55:00,28.75,28.76,28.7,28.73,192200.0,24.2157,24.2241,24.1736,24.1989,192200.0
2012-09-07 09:30:00,28.72,28.92,28.72,28.87,47600.0,24.1905,24.3589,24.1905,24.3168,47600.0
2012-09-07 09:35:00,28.9,29.08,28.9,29.03,30100.0,24.3421,24.4937,24.3421,24.4516,30100.0
2012-09-07 09:40:00,29.05,29.13,29.02,29.13,37200.0,24.4684,24.5358,24.4431,24.5358,37200.0
2012-09-07 09:45:00,29.13,29.19,29.13,29.17,22900.0,24.5358,24.5863,24.5358,24.5695,22900.0
2012-09-07 09:50:00,29.18,29.22,29.15,29.22,30200.0,24.5779,24.6116,24.5526,24.6116,30200.0
2012-09-07 09:55:00,29.21,29.27,29.2,29.25,59600.0,24.6032,24.6537,24.5947,24.6369,59600.0
2012-09-07 10:00:00,29.26,29.27,29.13,29.22,44200.0,24.6453,24.6537,24.5358,24.6116,44200.0
2012-09-07 10:05:00,29.22,29.25,29.21,29.23,12700.0,24.6116,24.6369,24.6032,24.62,12700.0
2012-09-07 10:10:00,29.24,29.28,29.22,29.26,32800.0,24.6284,24.6621,24.6116,24.6453,32800.0
2012-09-07 10:15:00,29.24,29.29,29.23,29.27,26900.0,24.6284,24.6706,24.62,24.6537,26900.0
2012-09-07 10:20:00,29.28,29.37,29.28,29.37,39400.0,24.6621,24.7379,24.6621,24.7379,39400.0
2012-09-07 10:25:00,29.37,29.48,29.34,29.48,72200.0,24.7379,24.8306,24.7127,24.8306,72200.0
2012-09-07 10:30:00,29.48,29.54,29.4,29.53,60000.0,24.8306,24.8811,24.7632,24.8727,60000.0
2012-09-07 10:35:00,29.53,29.61,29.52,29.59,41400.0,24.8727,24.9401,24.8643,24.9232,41400.0
2012-09-07 10:40:00,29.57,29.62,29.57,29.6,21700.0,24.9064,24.9485,24.9064,24.9317,21700.0
2012-09-07 10:45:00,29.61,29.61,29.56,29.57,32600.0,24.9401,24.9401,24.898,24.9064,32600.0
2012-09-07 10:50:00,29.57,29.58,29.52,29.56,25800.0,24.9064,24.9148,24.8643,24.898,25800.0
2012-09-07 10:55:00,29.56,29.57,29.52,29.53,16600.0,24.898,24.9064,24.8643,24.8727,16600.0
2012-09-07 11:00:00,29.53,29.53,29.41,29.41,23300.0,24.8727,24.8727,24.7716,24.7716,23300.0
2012-09-07 11:05:00,29.42,29.45,29.42,29.42,28900.0,24.7801,24.8053,24.7801,24.7801,28900.0
2012-09-07 11:10:00,29.42,29.44,29.38,29.38,20500.0,24.7801,24.7969,24.7464,24.7464,20500.0
2012-09-07 11:15:00,29.37,29.38,29.18,29.18,35200.0,24.7379,24.7464,24.5779,24.5779,35200.0
2012-09-07 11:20:00,29.18,29.18,29.09,29.12,101900.0,24.5779,24.5779,24.5021,24.5274,101900.0
2012-09-07 11:25:00,29.12,29.19,29.08,29.17,65900.0,24.5274,24.5863,24.4937,24.5695,65900.0
2012-09-07 11:30:00,29.17,29.27,29.17,29.27,15200.0,24.5695,24.6537,24.5695,24.6537,15200.0
2012-09-07 11:35:00,29.25,29.36,29.24,29.36,32900.0,24.6369,24.7295,24.6284,24.7295,32900.0
2012-09-07 11:40:00,29.35,29.42,29.35,29.4,32600.0,24.7211,24.7801,24.7211,24.7632,32600.0
2012-09-07 11:45:00,29.41,29.44,29.4,29.43,8900.0,24.7716,24.7969,24.7632,24.7885,8900.0
2012-09-07 11:50:00,29.43,29.43,29.33,29.39,29000.0,24.7885,24.7885,24.7042,24.7548,29000.0
2012-09-07 11:55:00,29.39,29.41,29.37,29.41,5900.0,24.7548,24.7716,24.7379,24.7716,5900.0
2012-09-07 12:00:00,29.41,29.43,29.4,29.41,5100.0,24.7716,24.7885,24.7632,24.7716,5100.0
2012-09-07 12:05:00,29.41,29.43,29.41,29.42,52200.0,24.7716,24.7885,24.7716,24.7801,52200.0
2012-09-07 12:10:00,29.42,29.43,29.42,29.42,7400.0,24.7801,24.7885,24.7801,24.7801,7400.0
2012-09-07 12:15:00,29.42,29.44,29.42,29.43,14200.0,24.7801,24.7969,24.7801,24.7885,14200.0
2012-09-07 12:20:00,29.42,29.45,29.42,29.44,31100.0,24.7801,24.8053,24.7801,24.7969,31100.0
2012-09-07 12:25:00,29.45,29.46,29.4,29.4,20400.0,24.8053,24.8137,24.7632,24.7632,20400.0
2012-09-07 12:30:00,29.41,29.41,29.35,29.36,11600.0,24.7716,24.7716,24.7211,24.7295,11600.0
2012-09-07 12:35:00,29.36,29.36,29.34,29.34,6000.0,24.7295,24.7295,24.7127,24.7127,6000.0
2012-09-07 12:40:00,29.35,29.44,29.35,29.44,19100.0,24.7211,24.7969,24.7211,24.7969,19100.0
2012-09-07 12:45:00,29.45,29.47,29.43,29.44,9000.0,24.8053,24.8222,24.7885,24.7969,9000.0
2012-09-07 12:50:00,29.44,29.48,29.43,29.47,6000.0,24.7969,24.8306,24.7885,24.8222,6000.0
2012-09-07 12:55:00,29.47,29.5,29.45,29.49,22300.0,24.8222,24.8474,24.8053,24.839,22300.0
2012-09-07 13:00:00,29.49,29.56,29.47,29.55,20200.0,24.839,24.898,24.8222,24.8895,20200.0
2012-09-07 13:05:00,29.55,29.59,29.52,29.59,45500.0,24.8895,24.9232,24.8643,24.9232,45500.0
2012-09-07 13:10:00,29.59,29.6,29.54,29.59,87300.0,24.9232,24.9317,24.8811,24.9232,87300.0
2012-09-07 13:15:00,29.59,29.6,29.54,29.57,12600.0,24.9232,24.9317,24.8811,24.9064,12600.0
2012-09-07 13:20:00,29.58,29.6,29.56,29.58,11900.0,24.9148,24.9317,24.898,24.9148,11900.0
2012-09-07 13:25:00,29.59,29.6,29.56,29.59,24100.0,24.9232,24.9317,24.898,24.9232,24100.0
2012-09-07 13:30:00,29.6,29.63,29.57,29.62,14100.0,24.9317,24.9569,24.9064,24.9485,14100.0
2012-09-07 13:35:00,29.63,29.64,29.6,29.6,13700.0,24.9569,24.9654,24.9317,24.9317,13700.0
2012-09-07 13:40:00,29.61,29.61,29.49,29.5,15600.0,24.9401,24.9401,24.839,24.8474,15600.0
2012-09-07 13:45:00,29.49,29.51,29.48,29.5,9200.0,24.839,24.8559,24.8306,24.8474,9200.0
2012-09-07 13:50:00,29.5,29.53,29.48,29.51,15000.0,24.8474,24.8727,24.8306,24.8559,15000.0
2012-09-07 13:55:00,29.51,29.52,29.47,29.5,7800.0,24.8559,24.8643,24.8222,24.8474,7800.0
2012-09-07 14:00:00,29.5,29.51,29.43,29.43,12500.0,24.8474,24.8559,24.7885,24.7885,12500.0
2012-09-07 14:05:00,29.43,29.49,29.43,29.49,11900.0,24.7885,24.839,24.7885,24.839,11900.0
2012-09-07 14:10:00,29.49,29.5,29.46,29.5,15400.0,24.839,24.8474,24.8137,24.8474,15400.0
2012-09-07 14:15:00,29.5,29.52,29.47,29.5,19600.0,24.8474,24.8643,24.8222,24.8474,19600.0
2012-09-07 14:20:00,29.51,29.51,29.47,29.48,8500.0,24.8559,24.8559,24.8222,24.8306,8500.0
2012-09-07 14:25:00,29.48,29.48,29.45,29.45,9900.0,24.8306,24.8306,24.8053,24.8053,9900.0
2012-09-07 14:30:00,29.46,29.47,29.45,29.47,8000.0,24.8137,24.8222,24.8053,24.8222,8000.0
2012-09-07 14:35:00,29.46,29.47,29.44,29.45,6600.0,24.8137,24.8222,24.7969,24.8053,6600.0
2012-09-07 14:40:00,29.45,29.46,29.44,29.44,12200.0,24.8053,24.8137,24.7969,24.7969,12200.0
2012-09-07 14:45:00,29.45,29.5,29.45,29.5,7600.0,24.8053,24.8474,24.8053,24.8474,7600.0
2012-09-07 14:50:00,29.5,29.55,29.49,29.54,14000.0,24.8474,24.8895,24.839,24.8811,14000.0
2012-09-07 14:55:00,29.54,29.55,29.49,29.49,14200.0,24.8811,24.8895,24.839,24.839,14200.0
2012-09-07 15:00:00,29.49,29.51,29.43,29.43,37900.0,24.839,24.8559,24.7885,24.7885,37900.0
2012-09-07 15:05:00,29.44,29.45,29.41,29.41,45400.0,24.7969,24.8053,24.7716,24.7716,45400.0
2012-09-07 15:10:00,29.42,29.42,29.37,29.42,19200.0,24.7801,24.7801,24.7379,24.7801,19200.0
2012-09-07 15:15:00,29.42,29.48,29.41,29.47,24500.0,24.7801,24.8306,24.7716,24.8222,24500.0
2012-09-07 15:20:00,29.47,29.54,29.47,29.54,47100.0,24.8222,24.8811,24.8222,24.8811,47100.0
2012-09-07 15:25:00,29.53,29.6,29.51,29.59,57300.0,24.8727,24.9317,24.8559,24.9232,57300.0
2012-09-07 15:30:00,29.58,29.67,29.58,29.66,133000.0,24.9148,24.9906,24.9148,24.9822,133000.0
2012-09-07 15:35:00,29.66,29.68,29.51,29.52,31700.0,24.9822,24.999,24.8559,24.8643,31700.0
2012-09-07 15:40:00,29.52,29.61,29.52,29.6,48000.0,24.8643,24.9401,24.8643,24.9317,48000.0
2012-09-07 15:45:00,29.59,29.68,29.57,29.66,68100.0,24.9232,24.999,24.9064,24.9822,68100.0
2012-09-07 15:50:00,29.67,29.71,29.65,29.65,103700.0,24.9906,25.0243,24.9738,24.9738,103700.0
2012-09-07 15:55:00,29.64,29.64,29.55,29.58,148800.0,24.9654,24.9654,24.8895,24.9148,148800.0
2012-09-10 09:30:00,29.44,29.5,29.41,29.5,36200.0,24.7969,24.8474,24.7716,24.8474,36200.0
2012-09-10 09:35:00,29.5,29.54,29.49,29.5,23800.0,24.8474,24.8811,24.839,24.8474,23800.0
2012-09-10 09:40:00,29.5,29.54,29.48,29.5,48800.0,24.8474,24.8811,24.8306,24.8474,48800.0
2012-09-10 09:45:00,29.51,29.52,29.47,29.47,21800.0,24.8559,24.8643,24.8222,24.8222,21800.0
2012-09-10 09:50:00,29.48,29.49,29.44,29.45,47800.0,24.8306,24.839,24.7969,24.8053,47800.0
2012-09-10 09:55:00,29.45,29.47,29.42,29.44,45800.0,24.8053,24.8222,24.7801,24.7969,45800.0
2012-09-10 10:00:00,29.44,29.45,29.37,29.37,40900.0,24.7969,24.8053,24.7379,24.7379,40900.0
2012-09-10 10:05:00,29.37,29.4,29.34,29.36,12100.0,24.7379,24.7632,24.7127,24.7295,12100.0
2012-09-10 10:10:00,29.35,29.4,29.34,29.38,84300.0,24.7211,24.7632,24.7127,24.7464,84300.0
2012-09-10 10:15:00,29.38,29.4,29.37,29.38,20100.0,24.7464,24.7632,24.7379,24.7464,20100.0
2012-09-10 10:20:00,29.38,29.5,29.37,29.49,134900.0,24.7464,24.8474,24.7379,24.839,134900.0
2012-09-10 10:25:00,29.49,29.57,29.49,29.57,21800.0,24.839,24.9064,24.839,24.9064,21800.0
2012-09-10 10:30:00,29.57,29.62,29.55,29.57,15300.0,24.9064,24.9485,24.8895,24.9064,15300.0
2012-09-10 10:35:00,29.58,29.59,29.51,29.51,15400.0,24.9148,24.9232,24.8559,24.8559,15400.0
2012-09-10 10:40:00,29.52,29.52,29.48,29.5,20300.0,24.8643,24.8643,24.8306,24.8474,20300.0
2012-09-10 10:45:00,29.51,29.52,29.49,29.52,13200.0,24.8559,24.8643,24.839,24.8643,13200.0
2012-09-10 10:50:00,29.51,29.52,29.5,29.51,14300.0,24.8559,24.8643,24.8474,24.8559,14300.0
2012-09-10 10:55:00,29.51,29.52,29.45,29.49,43200.0,24.8559,24.8643,24.8053,24.839,43200.0
2012-09-10 11:00:00,29.5,29.57,29.47,29.56,106200.0,24.8474,24.9064,24.8222,24.898,106200.0
2012-09-10 11:05:00,29.56,29.65,29.55,29.65,17800.0,24.898,24.9738,24.8895,24.9738,17800.0
2012-09-10 11:10:00,29.65,29.65,29.57,29.6,5300.0,24.9738,24.9738,24.9064,24.9317,5300.0
2012-09-10 11:15:00,29.6,29.6,29.56,29.57,2600.0,24.9317,24.9317,24.898,24.9064,2600.0
2012-09-10 11:20:00,29.56,29.57,29.49,29.53,137200.0,24.898,24.9064,24.839,24.8727,137200.0
2012-09-10 11:25:00,29.54,29.54,29.47,29.48,68200.0,24.8811,24.8811,24.8222,24.8306,68200.0
2012-09-10 11:30:00,29.49,29.51,29.47,29.5,31400.0,24.839,24.8559,24.8222,24.8474,31400.0
2012-09-10 11:35:00,29.49,29.5,29.47,29.47,14800.0,24.839,24.8474,24.8222,24.8222,14800.0
2012-09-10 11:40:00,29.47,29.47,29.43,29.43,15100.0,24.8222,24.8222,24.7885,24.7885,15100.0
2012-09-10 11:45:00,29.44,29.44,29.36,29.38,23000.0,24.7969,24.7969,24.7295,24.7464,23000.0
2012-09-10 11:50:00,29.38,29.45,29.38,29.43,18300.0,24.7464,24.8053,24.7464,24.7885,18300.0
2012-09-10 11:55:00,29.42,29.43,29.39,29.4,33800.0,24.7801,24.7885,24.7548,24.7632,33800.0
2012-09-10 12:00:00,29.4,29.45,29.37,29.44,26500.0,24.7632,24.8053,24.7379,24.7969,26500.0
2012-09-10 12:05:00,29.43,29.46,29.43,29.45,18600.0,24.7885,24.8137,24.7885,24.8053,18600.0
2012-09-10 12:10:00,29.45,29.46,29.42,29.45,15700.0,24.8053,24.8137,24.7801,24.8053,15700.0
2012-09-10 12:15:00,29.44,29.46,29.44,29.45,40200.0,24.7969,24.8137,24.7969,24.8053,40200.0
2012-09-10 12:20:00,29.45,29.47,29.45,29.45,32500.0,24.8053,24.8222,24.8053,24.8053,32500.0
2012-09-10 12:25:00,29.46,29.48,29.44,29.48,79000.0,24.8137,24.8306,24.7969,24.8306,79000.0
2012-09-10 12:30:00,29.48,29.48,29.45,29.46,11200.0,24.8306,24.8306,24.8053,24.8137,11200.0
2012-09-10 12:35:00,29.45,29.48,29.45,29.47,33400.0,24.8053,24.8306,24.8053,24.8222,33400.0
2012-09-10 12:40:00,29.48,29.48,29.45,29.47,12900.0,24.8306,24.8306,24.8053,24.8222,12900.0
2012-09-10 12:45:00,29.46,29.48,29.45,29.48,15500.0,24.8137,24.8306,24.8053,24.8306,15500.0
2012-09-10 12:50:00,29.47,29.47,29.46,29.47,12400.0,24.8222,24.8222,24.8137,24.8222,12400.0
2012-09-10 12:55:00,29.47,29.51,29.45,29.5,16700.0,24.8222,24.8559,24.8053,24.8474,16700.0
2012-09-10 13:00:00,29.5,29.51,29.5,29.5,12100.0,24.8474,24.8559,24.8474,24.8474,12100.0
2012-09-10 13:05:00,29.5,29.51,29.48,29.48,32800.0,24.8474,24.8559,24.8306,24.8306,32800.0
2012-09-10 13:10:00,29.49,29.52,29.48,29.51,8600.0,24.839,24.8643,24.8306,24.8559,8600.0
2012-09-10 13:15:00,29.5,29.51,29.45,29.48,14100.0,24.8474,24.8559,24.8053,24.8306,14100.0
2012-09-10 13:20:00,29.49,29.51,29.49,29.51,18300.0,24.839,24.8559,24.839,24.8559,18300.0
2012-09-10 13:25:00,29.5,29.51,29.5,29.5,18700.0,24.8474,24.8559,24.8474,24.8474,18700.0
2012-09-10 13:30:00,29.51,29.51,29.5,29.5,19200.0,24.8559,24.8559,24.8474,24.8474,19200.0
2012-09-10 13:35:00,29.5,29.51,29.5,29.5,12900.0,24.8474,24.8559,24.8474,24.8474,12900.0
2012-09-10 13:40:00,29.49,29.5,29.47,29.49,38000.0,24.839,24.8474,24.8222,24.839,38000.0
2012-09-10 13:45:00,29.49,29.52,29.48,29.48,10000.0,24.839,24.8643,24.8306,24.8306,10000.0
2012-09-10 13:50:00,29.48,29.49,29.47,29.47,6700.0,24.8306,24.839,24.8222,24.8222,6700.0
2012-09-10 13:55:00,29.47,29.47,29.39,29.39,8100.0,24.8222,24.8222,24.7548,24.7548,8100.0
2012-09-10 14:00:00,29.39,29.44,29.39,29.44,17600.0,24.7548,24.7969,24.7548,24.7969,17600.0
2012-09-10 14:05:00,29.44,29.44,29.44,29.44,7000.0,24.7969,24.7969,24.7969,24.7969,7000.0
2012-09-10 14:10:00,29.44,29.44,29.42,29.42,8300.0,24.7969,24.7969,24.7801,24.7801,8300.0
2012-09-10 14:15:00,29.42,29.44,29.4,29.43,10600.0,24.7801,24.7969,24.7632,24.7885,10600.0
2012-09-10 14:20:00,29.44,29.47,29.43,29.47,7400.0,24.7969,24.8222,24.7885,24.8222,7400.0
2012-09-10 14:25:00,29.46,29.48,29.46,29.47,6400.0,24.8137,24.8306,24.8137,24.8222,6400.0
2012-09-10 14:30:00,29.46,29.49,29.46,29.49,22000.0,24.8137,24.839,24.8137,24.839,22000.0
2012-09-10 14:35:00,29.5,29.5,29.45,29.45,8500.0,24.8474,24.8474,24.8053,24.8053,8500.0
2012-09-10 14:40:00,29.45,29.45,29.36,29.42,12400.0,24.8053,24.8053,24.7295,24.7801,12400.0
2012-09-10 14:45:00,29.42,29.43,29.39,29.4,19100.0,24.7801,24.7885,24.7548,24.7632,19100.0
2012-09-10 14:50:00,29.41,29.42,29.38,29.39,16500.0,24.7716,24.7801,24.7464,24.7548,16500.0
2012-09-10 14:55:00,29.39,29.43,29.38,29.4,13400.0,24.7548,24.7885,24.7464,24.7632,13400.0
2012-09-10 15:00:00,29.4,29.41,29.36,29.36,12700.0,24.7632,24.7716,24.7295,24.7295,12700.0
2012-09-10 15:05:00,29.37,29.38,29.34,29.37,15300.0,24.7379,24.7464,24.7127,24.7379,15300.0
2012-09-10 15:10:00,29.37,29.37,29.32,29.32,12800.0,24.7379,24.7379,24.6958,24.6958,12800.0
2012-09-10 15:15:00,29.32,29.32,29.23,29.26,34500.0,24.6958,24.6958,24.62,24.6453,34500.0
2012-09-10 15:20:00,29.27,29.28,29.22,29.25,48600.0,24.6537,24.6621,24.6116,24.6369,48600.0
2012-09-10 15:25:00,29.25,29.25,29.23,29.24,14200.0,24.6369,24.6369,24.62,24.6284,14200.0
2012-09-10 15:30:00,29.24,29.24,29.18,29.19,34800.0,24.6284,24.6284,24.5779,24.5863,34800.0
2012-09-10 15:35:00,29.18,29.19,29.15,29.16,21000.0,24.5779,24.5863,24.5526,24.5611,21000.0
2012-09-10 15:40:00,29.17,29.17,29.13,29.15,32300.0,24.5695,24.5695,24.5358,24.5526,32300.0
2012-09-10 15:45:00,29.14,29.16,29.14,29.16,33100.0,24.5442,24.5611,24.5442,24.5611,33100.0
2012-09-10 15:50:00,29.16,29.16,29.13,29.13,50900.0,24.5611,24.5611,24.5358,24.5358,50900.0
2012-09-10 15:55:00,29.13,29.17,29.13,29.14,94000.0,24.5358,24.5695,24.5358,24.5442,94000.0
2012-09-11 09:30:00,29.34,29.5,29.31,29.47,50600.0,24.7127,24.8474,24.6874,24.8222,50600.0
2012-09-11 09:35:00,29.47,29.55,29.46,29.53,32000.0,24.8222,24.8895,24.8137,24.8727,32000.0
2012-09-11 09:40:00,29.55,29.55,29.45,29.45,29700.0,24.8895,24.8895,24.8053,24.8053,29700.0
2012-09-11 09:45:00,29.45,29.57,29.45,29.57,21000.0,24.8053,24.9064,24.8053,24.9064,21000.0
2012-09-11 09:50:00,29.56,29.61,29.53,29.61,49400.0,24.898,24.9401,24.8727,24.9401,49400.0
2012-09-11 09:55:00,29.62,29.69,29.62,29.65,14900.0,24.9485,25.0075,24.9485,24.9738,14900.0
2012-09-11 10:00:00,29.67,29.74,29.67,29.69,41300.0,24.9906,25.0496,24.9906,25.0075,41300.0
2012-09-11 10:05:00,29.68,29.69,29.64,29.65,26000.0,24.999,25.0075,24.9654,24.9738,26000.0
2012-09-11 10:10:00,29.65,29.65,29.59,29.59,34800.0,24.9738,24.9738,24.9232,24.9232,34800.0
2012-09-11 10:15:00,29.58,29.59,29.45,29.55,62500.0,24.9148,24.9232,24.8053,24.8895,62500.0
2012-09-11 10:20:00,29.56,29.66,29.55,29.64,13300.0,24.898,24.9822,24.8895,24.9654,13300.0
2012-09-11 10:25:00,29.65,29.7,29.63,29.7,54700.0,24.9738,25.0159,24.9569,25.0159,54700.0
2012-09-11 10:30:00,29.7,29.71,29.63,29.66,20700.0,25.0159,25.0243,24.9569,24.9822,20700.0
2012-09-11 10:35:00,29.66,29.66,29.63,29.65,12800.0,24.9822,24.9822,24.9569,24.9738,12800.0
2012-09-11 10:40:00,29.65,29.65,29.6,29.6,14300.0,24.9738,24.9738,24.9317,24.9317,14300.0
2012-09-11 10:45:00,29.62,29.65,29.62,29.64,13600.0,24.9485,24.9738,24.9485,24.9654,13600.0
2012-09-11 10:50:00,29.64,29.67,29.63,29.66,22100.0,24.9654,24.9906,24.9569,24.9822,22100.0
2012-09-11 10:55:00,29.66,29.74,29.66,29.74,23300.0,24.9822,25.0496,24.9822,25.0496,23300.0
2012-09-11 11:00:00,29.73,29.75,29.71,29.73,33700.0,25.0412,25.058,25.0243,25.0412,33700.0
2012-09-11 11:05:00,29.73,29.73,29.65,29.65,37500.0,25.0412,25.0412,24.9738,24.9738,37500.0
2012-09-11 11:10:00,29.65,29.71,29.65,29.7,23200.0,24.9738,25.0243,24.9738,25.0159,23200.0
2012-09-11 11:15:00,29.7,29.8,29.7,29.8,28400.0,25.0159,25.1001,25.0159,25.1001,28400.0
2012-09-11 11:20:00,29.8,29.92,29.8,29.88,99000.0,25.1001,25.2012,25.1001,25.1675,99000.0
2012-09-11 11:25:00,29.88,29.9,29.82,29.9,22800.0,25.1675,25.1843,25.117,25.1843,22800.0
2012-09-11 11:30:00,29.88,29.91,29.85,29.87,32800.0,25.1675,25.1928,25.1422,25.1591,32800.0
2012-09-11 11:35:00,29.86,29.9,29.85,29.9,21600.0,25.1507,25.1843,25.1422,25.1843,21600.0
2012-09-11 11:40:00,29.88,29.92,29.87,29.91,26500.0,25.1675,25.2012,25.1591,25.1928,26500.0
2012-09-11 11:45:00,29.91,29.95,29.88,29.93,40600.0,25.1928,25.2265,25.1675,25.2096,40600.0
2012-09-11 11:50:00,29.92,29.93,29.89,29.92,34500.0,25.2012,25.2096,25.1759,25.2012,34500.0
2012-09-11 11:55:00,29.92,29.95,29.91,29.94,35200.0,25.2012,25.2265,25.1928,25.218,35200.0
2012-09-11 12:00:00,29.94,29.96,29.93,29.96,14900.0,25.218,25.2349,25.2096,25.2349,14900.0
2012-09-11 12:05:00,29.96,29.96,29.94,29.96,22900.0,25.2349,25.2349,25.218,25.2349,22900.0
2012-09-11 12:10:00,29.96,29.96,29.82,29.83,33500.0,25.2349,25.2349,25.117,25.1254,33500.0
2012-09-11 12:15:00,29.82,29.86,29.77,29.8,29500.0,25.117,25.1507,25.0749,25.1001,29500.0
2012-09-11 12:20:00,29.79,29.82,29.75,29.79,26300.0,25.0917,25.117,25.058,25.0917,26300.0
2012-09-11 12:25:00,29.79,29.85,29.79,29.82,22500.0,25.0917,25.1422,25.0917,25.117,22500.0
2012-09-11 12:30:00,29.82,29.89,29.82,29.87,17800.0,25.117,25.1759,25.117,25.1591,17800.0
2012-09-11 12:35:00,29.86,29.92,29.86,29.91,17700.0,25.1507,25.2012,25.1507,25.1928,17700.0
2012-09-11 12:40:00,29.91,29.94,29.89,29.89,24400.0,25.1928,25.218,25.1759,25.1759,24400.0
2012-09-11 12:45:00,29.9,29.93,29.89,29.92,20700.0,25.1843,25.2096,25.1759,25.2012,20700.0
2012-09-11 12:50:00,29.91,29.92,29.88,29.89,23700.0,25.1928,25.2012,25.1675,25.1759,23700.0
2012-09-11 12:55:00,29.89,29.93,29.89,29.92,19700.0,25.1759,25.2096,25.1759,25.2012,19700.0
2012-09-11 13:00:00,29.91,29.94,29.91,29.92,24700.0,25.1928,25.218,25.1928,25.2012,24700.0
2012-09-11 13:05:00,29.92,29.97,29.91,29.97,27500.0,25.2012,25.2433,25.1928,25.2433,27500.0
2012-09-11 13:10:00,29.96,29.97,29.92,29.95,26900.0,25.2349,25.2433,25.2012,25.2265,26900.0
2012-09-11 13:15:00,29.94,29.99,29.94,29.99,23600.0,25.218,25.2602,25.218,25.2602,23600.0
2012-09-11 13:20:00,29.97,30.0,29.97,29.99,31800.0,25.2433,25.2686,25.2433,25.2602,31800.0
2012-09-11 13:25:00,29.98,30.0,29.97,29.98,20300.0,25.2517,25.2686,25.2433,25.2517,20300.0
2012-09-11 13:30:00,29.97,29.98,29.97,29.98,2500.0,25.2433,25.2517,25.2433,25.2517,2500.0
2012-09-11 13:35:00,29.97,29.99,29.96,29.97,15900.0,25.2433,25.2602,25.2349,25.2433,15900.0
2012-09-11 13:40:00,29.97,29.99,29.96,29.99,13500.0,25.2433,25.2602,25.2349,25.2602,13500.0
2012-09-11 13:45:00,29.99,29.99,29.88,29.88,25800.0,25.2602,25.2602,25.1675,25.1675,25800.0
2012-09-11 13:50:00,29.88,29.91,29.85,29.87,23000.0,25.1675,25.1928,25.1422,25.1591,23000.0
2012-09-11 13:55:00,29.87,29.89,29.83,29.83,10400.0,25.1591,25.1759,25.1254,25.1254,10400.0
2012-09-11 14:00:00,29.84,29.84,29.79,29.8,24500.0,25.1338,25.1338,25.0917,25.1001,24500.0
2012-09-11 14:05:00,29.8,29.8,29.73,29.73,24600.0,25.1001,25.1001,25.0412,25.0412,24600.0
2012-09-11 14:10:00,29.73,29.74,29.67,29.71,28400.0,25.0412,25.0496,24.9906,25.0243,28400.0
2012-09-11 14:15:00,29.71,29.73,29.69,29.7,30900.0,25.0243,25.0412,25.0075,25.0159,30900.0
2012-09-11 14:20:00,29.7,29.72,29.69,29.71,87100.0,25.0159,25.0327,25.0075,25.0243,87100.0
2012-09-11 14:25:00,29.71,29.73,29.69,29.73,21000.0,25.0243,25.0412,25.0075,25.0412,21000.0
2012-09-11 14:30:00,29.72,29.8,29.72,29.8,14000.0,25.0327,25.1001,25.0327,25.1001,14000.0
2012-09-11 14:35:00,29.8,29.81,29.78,29.8,11900.0,25.1001,25.1085,25.0833,25.1001,11900.0
2012-09-11 14:40:00,29.81,29.81,29.79,29.8,12700.0,25.1085,25.1085,25.0917,25.1001,12700.0
2012-09-11 14:45:00,29.8,29.8,29.73,29.74,18800.0,25.1001,25.1001,25.0412,25.0496,18800.0
2012-09-11 14:50:00,29.74,29.8,29.73,29.8,8700.0,25.0496,25.1001,25.0412,25.1001,8700.0
2012-09-11 14:55:00,29.8,29.82,29.75,29.75,26500.0,25.1001,25.117,25.058,25.058,26500.0
2012-09-11 15:00:00,29.76,29.76,29.73,29.74,15600.0,25.0664,25.0664,25.0412,25.0496,15600.0
2012-09-11 15:05:00,29.75,29.78,29.74,29.75,20100.0,25.058,25.0833,25.0496,25.058,20100.0
2012-09-11 15:10:00,29.74,29.75,29.74,29.75,13300.0,25.0496,25.058,25.0496,25.058,13300.0
2012-09-11 15:15:00,29.74,29.75,29.7,29.7,26400.0,25.0496,25.058,25.0159,25.0159,26400.0
2012-09-11 15:20:00,29.7,29.73,29.67,29.71,33100.0,25.0159,25.0412,24.9906,25.0243,33100.0
2012-09-11 15:25:00,29.72,29.74,29.71,29.72,27700.0,25.0327,25.0496,25.0243,25.0327,27700.0
2012-09-11 15:30:00,29.72,29.79,29.71,29.79,35000.0,25.0327,25.0917,25.0243,25.0917,35000.0
2012-09-11 15:35:00,29.79,29.79,29.77,29.77,34500.0,25.0917,25.0917,25.0749,25.0749,34500.0
2012-09-11 15:40:00,29.76,29.8,29.76,29.8,26200.0,25.0664,25.1001,25.0664,25.1001,26200.0
2012-09-11 15:45:00,29.79,29.82,29.75,29.81,66600.0,25.0917,25.117,25.058,25.1085,66600.0
2012-09-11 15:50:00,29.81,29.83,29.79,29.82,67100.0,25.1085,25.1254,25.0917,25.117,67100.0
2012-09-11 15:55:00,29.82,29.83,29.79,29.79,103600.0,25.117,25.1254,25.0917,25.0917,103600.0
2012-09-12 09:30:00,29.96,30.07,29.67,29.83,187200.0,25.2349,25.3275,24.9906,25.1254,187200.0
2012-09-12 09:35:00,29.83,29.87,29.57,29.59,45300.0,25.1254,25.1591,24.9064,24.9232,45300.0
2012-09-12 09:40:00,29.59,29.7,29.59,29.7,39900.0,24.9232,25.0159,24.9232,25.0159,39900.0
2012-09-12 09:45:00,29.68,29.77,29.6,29.75,39700.0,24.999,25.0749,24.9317,25.058,39700.0
2012-09-12 09:50:00,29.74,29.76,29.67,29.67,25700.0,25.0496,25.0664,24.9906,24.9906,25700.0
2012-09-12 09:55:00,29.68,29.72,29.65,29.65,10500.0,24.999,25.0327,24.9738,24.9738,10500.0
2012-09-12 10:00:00,29.66,29.7,29.63,29.64,14200.0,24.9822,25.0159,24.9569,24.9654,14200.0
2012-09-12 10:05:00,29.65,29.68,29.62,29.68,15300.0,24.9738,24.999,24.9485,24.999,15300.0
2012-09-12 10:10:00,29.68,29.83,29.68,29.82,57600.0,24.999,25.1254,24.999,25.117,57600.0
2012-09-12 10:15:00,29.83,29.85,29.67,29.68,34900.0,25.1254,25.1422,24.9906,24.999,34900.0
2012-09-12 10:20:00,29.67,29.69,29.62,29.64,43100.0,24.9906,25.0075,24.9485,24.9654,43100.0
2012-09-12 10:25:00,29.63,29.65,29.6,29.6,11800.0,24.9569,24.9738,24.9317,24.9317,11800.0
2012-09-12 10:30:00,29.59,29.6,29.55,29.55,10300.0,24.9232,24.9317,24.8895,24.8895,10300.0
2012-09-12 10:35:00,29.57,29.57,29.49,29.5,23100.0,24.9064,24.9064,24.839,24.8474,23100.0
2012-09-12 10:40:00,29.5,29.5,29.44,29.44,14200.0,24.8474,24.8474,24.7969,24.7969,14200.0
2012-09-12 10:45:00,29.44,29.46,29.42,29.45,21100.0,24.7969,24.8137,24.7801,24.8053,21100.0
2012-09-12 10:50:00,29.45,29.51,29.45,29.5,26900.0,24.8053,24.8559,24.8053,24.8474,26900.0
2012-09-12 10:55:00,29.5,29.55,29.5,29.54,80100.0,24.8474,24.8895,24.8474,24.8811,80100.0
2012-09-12 11:00:00,29.54,29.64,29.54,29.64,32800.0,24.8811,24.9654,24.8811,24.9654,32800.0
2012-09-12 11:05:00,29.64,29.66,29.63,29.66,24500.0,24.9654,24.9822,24.9569,24.9822,24500.0
2012-09-12 11:10:00,29.66,29.69,29.62,29.65,21200.0,24.9822,25.0075,24.9485,24.9738,21200.0
2012-09-12 11:15:00,29.66,29.75,29.65,29.73,38400.0,24.9822,25.058,24.9738,25.0412,38400.0
2012-09-12 11:20:00,29.73,29.83,29.73,29.76,49900.0,25.0412,25.1254,25.0412,25.0664,49900.0
2012-09-12 11:25:00,29.75,29.75,29.69,29.69,14700.0,25.058,25.058,25.0075,25.0075,14700.0
2012-09-12 11:30:00,29.68,29.79,29.68,29.78,13000.0,24.999,25.0917,24.999,25.0833,13000.0
2012-09-12 11:35:00,29.77,29.8,29.77,29.77,19300.0,25.0749,25.1001,25.0749,25.0749,19300.0
2012-09-12 11:40:00,29.77,29.78,29.76,29.76,19600.0,25.0749,25.0833,25.0664,25.0664,19600.0
2012-09-12 11:45:00,29.77,29.82,29.76,29.78,22200.0,25.0749,25.117,25.0664,25.0833,22200.0
2012-09-12 11:50:00,29.78,29.81,29.77,29.8,18400.0,25.0833,25.1085,25.0749,25.1001,18400.0
2012-09-12 11:55:00,29.79,29.81,29.78,29.81,12100.0,25.0917,25.1085,25.0833,25.1085,12100.0
2012-09-12 12:00:00,29.81,29.82,29.8,29.8,13300.0,25.1085,25.117,25.1001,25.1001,13300.0
2012-09-12 12:05:00,29.79,29.83,29.79,29.8,9500.0,25.0917,25.1254,25.0917,25.1001,9500.0
2012-09-12 12:10:00,29.81,29.83,29.79,29.8,19400.0,25.1085,25.1254,25.0917,25.1001,19400.0
2012-09-12 12:15:00,29.79,29.81,29.79,29.8,7100.0,25.0917,25.1085,25.0917,25.1001,7100.0
2012-09-12 12:20:00,29.8,29.85,29.77,29.85,32100.0,25.1001,25.1422,25.0749,25.1422,32100.0
2012-09-12 12:25:00,29.85,29.87,29.83,29.83,15800.0,25.1422,25.1591,25.1254,25.1254,15800.0
2012-09-12 12:30:00,29.83,29.83,29.78,29.82,32500.0,25.1254,25.1254,25.0833,25.117,32500.0
2012-09-12 12:35:00,29.82,29.86,29.82,29.83,22000.0,25.117,25.1507,25.117,25.1254,22000.0
2012-09-12 12:40:00,29.82,29.82,29.78,29.8,17700.0,25.117,25.117,25.0833,25.1001,17700.0
2012-09-12 12:45:00,29.8,29.81,29.78,29.78,9600.0,25.1001,25.1085,25.0833,25.0833,9600.0
2012-09-12 12:50:00,29.79,29.84,29.78,29.79,27900.0,25.0917,25.1338,25.0833,25.0917,27900.0
2012-09-12 12:55:00,29.78,29.79,29.77,29.79,10900.0,25.0833,25.0917,25.0749,25.0917,10900.0
2012-09-12 13:00:00,29.78,29.8,29.72,29.72,63500.0,25.0833,25.1001,25.0327,25.0327,63500.0
2012-09-12 13:05:00,29.72,29.82,29.71,29.8,19400.0,25.0327,25.117,25.0243,25.1001,19400.0
2012-09-12 13:10:00,29.79,29.79,29.71,29.71,11100.0,25.0917,25.0917,25.0243,25.0243,11100.0
2012-09-12 13:15:00,29.71,29.71,29.65,29.65,12900.0,25.0243,25.0243,24.9738,24.9738,12900.0
2012-09-12 13:20:00,29.65,29.67,29.64,29.66,15100.0,24.9738,24.9906,24.9654,24.9822,15100.0
2012-09-12 13:25:00,29.65,29.66,29.62,29.66,16900.0,24.9738,24.9822,24.9485,24.9822,16900.0
2012-09-12 13:30:00,29.66,29.67,29.64,29.64,14700.0,24.9822,24.9906,24.9654,24.9654,14700.0
2012-09-12 13:35:00,29.64,29.64,29.6,29.61,14800.0,24.9654,24.9654,24.9317,24.9401,14800.0
2012-09-12 13:40:00,29.6,29.63,29.59,29.6,21900.0,24.9317,24.9569,24.9232,24.9317,21900.0
2012-09-12 13:45:00,29.59,29.64,29.59,29.62,12600.0,24.9232,24.9654,24.9232,24.9485,12600.0
2012-09-12 13:50:00,29.63,29.63,29.6,29.61,14300.0,24.9569,24.9569,24.9317,24.9401,14300.0
2012-09-12 13:55:00,29.6,29.61,29.58,29.59,21800.0,24.9317,24.9401,24.9148,24.9232,21800.0
2012-09-12 14:00:00,29.58,29.59,29.56,29.57,25600.0,24.9148,24.9232,24.898,24.9064,25600.0
2012-09-12 14:05:00,29.57,29.57,29.52,29.55,34800.0,24.9064,24.9064,24.8643,24.8895,34800.0
2012-09-12 14:10:00,29.56,29.58,29.54,29.54,26800.0,24.898,24.9148,24.8811,24.8811,26800.0
2012-09-12 14:15:00,29.55,29.57,29.52,29.52,29800.0,24.8895,24.9064,24.8643,24.8643,29800.0
2012-09-12 14:20:00,29.52,29.57,29.51,29.57,24800.0,24.8643,24.9064,24.8559,24.9064,24800.0
2012-09-12 14:25:00,29.57,29.64,29.57,29.64,35500.0,24.9064,24.9654,24.9064,24.9654,35500.0
2012-09-12 14:30:00,29.64,29.69,29.63,29.69,14600.0,24.9654,25.0075,24.9569,25.0075,14600.0
2012-09-12 14:35:00,29.69,29.69,29.6,29.61,39100.0,25.0075,25.0075,24.9317,24.9401,39100.0
2012-09-12 14:40:00,29.61,29.61,29.56,29.58,31600.0,24.9401,24.9401,24.898,24.9148,31600.0
2012-09-12 14:45:00,29.58,29.6,29.52,29.53,15200.0,24.9148,24.9317,24.8643,24.8727,15200.0
2012-09-12 14:50:00,29.53,29.6,29.53,29.59,16700.0,24.8727,24.9317,24.8727,24.9232,16700.0
2012-09-12 14:55:00,29.59,29.61,29.59,29.61,17600.0,24.9232,24.9401,24.9232,24.9401,17600.0
2012-09-12 15:00:00,29.61,29.62,29.55,29.59,32000.0,24.9401,24.9485,24.8895,24.9232,32000.0
2012-09-12 15:05:00,29.58,29.62,29.58,29.58,21000.0,24.9148,24.9485,24.9148,24.9148,21000.0
2012-09-12 15:10:00,29.58,29.59,29.53,29.54,21900.0,24.9148,24.9232,24.8727,24.8811,21900.0
2012-09-12 15:15:00,29.54,29.56,29.54,29.56,16200.0,24.8811,24.898,24.8811,24.898,16200.0
2012-09-12 15:20:00,29.56,29.6,29.55,29.58,39400.0,24.898,24.9317,24.8895,24.9148,39400.0
2012-09-12 15:25:00,29.58,29.58,29.53,29.58,61100.0,24.9148,24.9148,24.8727,24.9148,61100.0
2012-09-12 15:30:00,29.58,29.58,29.56,29.57,17000.0,24.9148,24.9148,24.898,24.9064,17000.0
2012-09-12 15:35:00,29.58,29.59,29.57,29.59,43400.0,24.9148,24.9232,24.9064,24.9232,43400.0
2012-09-12 15:40:00,29.59,29.6,29.55,29.56,34500.0,24.9232,24.9317,24.8895,24.898,34500.0
2012-09-12 15:45:00,29.56,29.57,29.51,29.53,59400.0,24.898,24.9064,24.8559,24.8727,59400.0
2012-09-12 15:50:00,29.53,29.59,29.52,29.59,86600.0,24.8727,24.9232,24.8643,24.9232,86600.0
2012-09-12 15:55:00,29.59,29.61,29.58,29.61,114600.0,24.9232,24.9401,24.9148,24.9401,114600.0
2012-09-13 09:30:00,29.89,29.89,29.78,29.84,57700.0,25.1759,25.1759,25.0833,25.1338,57700.0
2012-09-13 09:35:00,29.83,29.84,29.76,29.79,25300.0,25.1254,25.1338,25.0664,25.0917,25300.0
2012-09-13 09:40:00,29.78,29.88,29.77,29.83,12700.0,25.0833,25.1675,25.0749,25.1254,12700.0
2012-09-13 09:45:00,29.84,29.91,29.83,29.87,23700.0,25.1338,25.1928,25.1254,25.1591,23700.0
2012-09-13 09:50:00,29.87,29.93,29.86,29.88,30200.0,25.1591,25.2096,25.1507,25.1675,30200.0
2012-09-13 09:55:00,29.88,29.99,29.81,29.97,87900.0,25.1675,25.2602,25.1085,25.2433,87900.0
2012-09-13 10:00:00,29.98,29.98,29.85,29.89,56300.0,25.2517,25.2517,25.1422,25.1759,56300.0
2012-09-13 10:05:00,29.88,29.92,29.86,29.87,27300.0,25.1675,25.2012,25.1507,25.1591,27300.0
2012-09-13 10:10:00,29.88,29.92,29.86,29.91,24000.0,25.1675,25.2012,25.1507,25.1928,24000.0
2012-09-13 10:15:00,29.9,29.92,29.86,29.86,13100.0,25.1843,25.2012,25.1507,25.1507,13100.0
2012-09-13 10:20:00,29.86,29.88,29.74,29.74,47300.0,25.1507,25.1675,25.0496,25.0496,47300.0
2012-09-13 10:25:00,29.73,29.74,29.67,29.67,19500.0,25.0412,25.0496,24.9906,24.9906,19500.0
2012-09-13 10:30:00,29.67,29.68,29.63,29.65,17500.0,24.9906,24.999,24.9569,24.9738,17500.0
2012-09-13 10:35:00,29.65,29.66,29.64,29.64,10800.0,24.9738,24.9822,24.9654,24.9654,10800.0
2012-09-13 10:40:00,29.63,29.79,29.62,29.74,44000.0,24.9569,25.0917,24.9485,25.0496,44000.0
2012-09-13 10:45:00,29.73,29.73,29.67,29.67,5100.0,25.0412,25.0412,24.9906,24.9906,5100.0
2012-09-13 10:50:00,29.68,29.72,29.67,29.71,9400.0,24.999,25.0327,24.9906,25.0243,9400.0
2012-09-13 10:55:00,29.71,29.71,29.67,29.7,1800.0,25.0243,25.0243,24.9906,25.0159,1800.0
2012-09-13 11:00:00,29.7,29.78,29.7,29.77,12800.0,25.0159,25.0833,25.0159,25.0749,12800.0
2012-09-13 11:05:00,29.79,29.8,29.71,29.78,26800.0,25.0917,25.1001,25.0243,25.0833,26800.0
2012-09-13 11:10:00,29.77,29.79,29.73,29.73,10400.0,25.0749,25.0917,25.0412,25.0412,10400.0
2012-09-13 11:15:00,29.74,29.8,29.74,29.78,7700.0,25.0496,25.1001,25.0496,25.0833,7700.0
2012-09-13 11:20:00,29.77,29.77,29.71,29.76,18300.0,25.0749,25.0749,25.0243,25.0664,18300.0
2012-09-13 11:25:00,29.75,29.77,29.75,29.76,3200.0,25.058,25.0749,25.058,25.0664,3200.0
2012-09-13 11:30:00,29.77,29.8,29.75,29.76,40500.0,25.0749,25.1001,25.058,25.0664,40500.0
2012-09-13 11:35:00,29.75,29.75,29.74,29.74,800.0,25.058,25.058,25.0496,25.0496,800.0
2012-09-13 11:40:00,29.75,29.79,29.75,29.78,14100.0,25.058,25.0917,25.058,25.0833,14100.0
2012-09-13 11:45:00,29.77,29.78,29.75,29.78,1900.0,25.0749,25.0833,25.058,25.0833,1900.0
2012-09-13 11:50:00,29.76,29.77,29.71,29.72,4800.0,25.0664,25.0749,25.0243,25.0327,4800.0
2012-09-13 11:55:00,29.72,29.77,29.71,29.73,15700.0,25.0327,25.0749,25.0243,25.0412,15700.0
2012-09-13 12:00:00,29.73,29.74,29.73,29.74,3600.0,25.0412,25.0496,25.0412,25.0496,3600.0
2012-09-13 12:05:00,29.73,29.78,29.72,29.72,29100.0,25.0412,25.0833,25.0327,25.0327,29100.0
2012-09-13 12:10:00,29.72,29.72,29.67,29.68,8800.0,25.0327,25.0327,24.9906,24.999,8800.0
2012-09-13 12:15:00,29.68,29.68,29.6,29.63,18500.0,24.999,24.999,24.9317,24.9569,18500.0
2012-09-13 12:20:00,29.64,29.7,29.63,29.67,20400.0,24.9654,25.0159,24.9569,24.9906,20400.0
2012-09-13 12:25:00,29.68,29.68,29.56,29.58,26400.0,24.999,24.999,24.898,24.9148,26400.0
2012-09-13 12:30:00,29.6,29.88,29.6,29.8,51500.0,24.9317,25.1675,24.9317,25.1001,51500.0
2012-09-13 12:35:00,29.79,29.86,29.64,29.75,20900.0,25.0917,25.1507,24.9654,25.058,20900.0
2012-09-13 12:40:00,29.76,29.93,29.75,29.83,33700.0,25.0664,25.2096,25.058,25.1254,33700.0
2012-09-13 12:45:00,29.85,29.91,29.78,29.84,35600.0,25.1422,25.1928,25.0833,25.1338,35600.0
2012-09-13 12:50:00,29.84,29.86,29.78,29.79,19600.0,25.1338,25.1507,25.0833,25.0917,19600.0
2012-09-13 12:55:00,29.79,29.84,29.77,29.81,27000.0,25.0917,25.1338,25.0749,25.1085,27000.0
2012-09-13 13:00:00,29.83,29.88,29.79,29.87,61700.0,25.1254,25.1675,25.0917,25.1591,61700.0
2012-09-13 13:05:00,29.88,29.9,29.86,29.86,16600.0,25.1675,25.1843,25.1507,25.1507,16600.0
2012-09-13 13:10:00,29.87,29.89,29.79,29.81,29000.0,25.1591,25.1759,25.0917,25.1085,29000.0
2012-09-13 13:15:00,29.81,29.87,29.79,29.86,9900.0,25.1085,25.1591,25.0917,25.1507,9900.0
2012-09-13 13:20:00,29.85,29.94,29.85,29.9,17600.0,25.1422,25.218,25.1422,25.1843,17600.0
2012-09-13 13:25:00,29.91,29.98,29.91,29.96,16900.0,25.1928,25.2517,25.1928,25.2349,16900.0
2012-09-13 13:30:00,29.96,30.04,29.96,30.03,37200.0,25.2349,25.3023,25.2349,25.2938,37200.0
2012-09-13 13:35:00,30.03,30.03,30.01,30.02,11700.0,25.2938,25.2938,25.277,25.2854,11700.0
2012-09-13 13:40:00,30.03,30.07,30.01,30.07,24700.0,25.2938,25.3275,25.277,25.3275,24700.0
2012-09-13 13:45:00,30.07,30.13,30.05,30.11,28100.0,25.3275,25.3781,25.3107,25.3612,28100.0
2012-09-13 13:50:00,30.11,30.15,30.1,30.15,10100.0,25.3612,25.3949,25.3528,25.3949,10100.0
2012-09-13 13:55:00,30.14,30.15,30.14,30.14,13500.0,25.3865,25.3949,25.3865,25.3865,13500.0
2012-09-13 14:00:00,30.15,30.24,30.14,30.24,21900.0,25.3949,25.4707,25.3865,25.4707,21900.0
2012-09-13 14:05:00,30.24,30.24,30.2,30.2,18800.0,25.4707,25.4707,25.437,25.437,18800.0
2012-09-13 14:10:00,30.2,30.32,30.19,30.32,26800.0,25.437,25.5381,25.4286,25.5381,26800.0
2012-09-13 14:15:00,30.31,30.37,30.29,30.36,38500.0,25.5297,25.5802,25.5128,25.5718,38500.0
2012-09-13 14:20:00,30.37,30.44,30.37,30.44,22400.0,25.5802,25.6392,25.5802,25.6392,22400.0
2012-09-13 14:25:00,30.45,30.49,30.42,30.46,22900.0,25.6476,25.6813,25.6223,25.656,22900.0
2012-09-13 14:30:00,30.47,30.49,30.44,30.45,19800.0,25.6645,25.6813,25.6392,25.6476,19800.0
2012-09-13 14:35:00,30.46,30.47,30.31,30.31,44200.0,25.656,25.6645,25.5297,25.5297,44200.0
2012-09-13 14:40:00,30.31,30.38,30.31,30.35,25200.0,25.5297,25.5886,25.5297,25.5634,25200.0
2012-09-13 14:45:00,30.35,30.39,30.3,30.34,28100.0,25.5634,25.5971,25.5213,25.555,28100.0
2012-09-13 14:50:00,30.34,30.36,30.33,30.35,12700.0,25.555,25.5718,25.5465,25.5634,12700.0
2012-09-13 14:55:00,30.35,30.36,30.33,30.33,19000.0,25.5634,25.5718,25.5465,25.5465,19000.0
2012-09-13 15:00:00,30.34,30.35,30.26,30.32,19000.0,25.555,25.5634,25.4876,25.5381,19000.0
2012-09-13 15:05:00,30.32,30.37,30.31,30.37,15100.0,25.5381,25.5802,25.5297,25.5802,15100.0
2012-09-13 15:10:00,30.37,30.43,30.32,30.35,16700.0,25.5802,25.6308,25.5381,25.5634,16700.0
2012-09-13 15:15:00,30.35,30.36,30.32,30.34,8700.0,25.5634,25.5718,25.5381,25.555,8700.0
2012-09-13 15:20:00,30.33,30.39,30.33,30.36,24900.0,25.5465,25.5971,25.5465,25.5718,24900.0
2012-09-13 15:25:00,30.37,30.39,30.34,30.35,23400.0,25.5802,25.5971,25.555,25.5634,23400.0
2012-09-13 15:30:00,30.35,30.45,30.35,30.4,34200.0,25.5634,25.6476,25.5634,25.6055,34200.0
2012-09-13 15:35:00,30.4,30.45,30.39,30.44,25800.0,25.6055,25.6476,25.5971,25.6392,25800.0
2012-09-13 15:40:00,30.43,30.45,30.37,30.37,39200.0,25.6308,25.6476,25.5802,25.5802,39200.0
2012-09-13 15:45:00,30.36,30.44,30.36,30.44,54100.0,25.5718,25.6392,25.5718,25.6392,54100.0
2012-09-13 15:50:00,30.44,30.46,30.4,30.4,47900.0,25.6392,25.656,25.6055,25.6055,47900.0
2012-09-13 15:55:00,30.4,30.4,30.34,30.38,56200.0,25.6055,25.6055,25.555,25.5886,56200.0
2012-09-14 09:30:00,30.87,30.87,30.73,30.73,113000.0,26.0014,26.0014,25.8834,25.8834,113000.0
2012-09-14 09:35:00,30.74,30.85,30.57,30.63,113000.0,25.8919,25.9845,25.7487,25.7992,113000.0
2012-09-14 09:40:00,30.62,30.74,30.6,30.73,28500.0,25.7908,25.8919,25.7739,25.8834,28500.0
2012-09-14 09:45:00,30.74,30.86,30.73,30.84,32500.0,25.8919,25.9929,25.8834,25.9761,32500.0
2012-09-14 09:50:00,30.85,30.85,30.66,30.73,99200.0,25.9845,25.9845,25.8245,25.8834,99200.0
2012-09-14 09:55:00,30.76,30.8,30.72,30.77,32700.0,25.9087,25.9424,25.875,25.9171,32700.0
2012-09-14 10:00:00,30.78,30.9,30.77,30.88,56700.0,25.9256,26.0266,25.9171,26.0098,56700.0
2012-09-14 10:05:00,30.89,30.92,30.86,30.91,31300.0,26.0182,26.0435,25.9929,26.0351,31300.0
2012-09-14 10:10:00,30.9,31.0,30.88,31.0,46100.0,26.0266,26.1109,26.0098,26.1109,46100.0
2012-09-14 10:15:00,31.0,31.09,30.99,31.02,116300.0,26.1109,26.1867,26.1024,26.1277,116300.0
2012-09-14 10:20:00,31.03,31.1,31.0,31.05,72300.0,26.1361,26.1951,26.1109,26.153,72300.0
2012-09-14 10:25:00,31.05,31.08,31.0,31.04,34500.0,26.153,26.1782,26.1109,26.1446,34500.0
2012-09-14 10:30:00,31.02,31.04,30.88,30.88,26700.0,26.1277,26.1446,26.0098,26.0098,26700.0
2012-09-14 10:35:00,30.88,31.02,30.87,30.94,25200.0,26.0098,26.1277,26.0014,26.0603,25200.0
2012-09-14 10:40:00,30.93,30.94,30.87,30.87,11300.0,26.0519,26.0603,26.0014,26.0014,11300.0
2012-09-14 10:45:00,30.86,30.89,30.82,30.83,24700.0,25.9929,26.0182,25.9593,25.9677,24700.0
2012-09-14 10:50:00,30.82,30.84,30.74,30.74,10000.0,25.9593,25.9761,25.8919,25.8919,10000.0
2012-09-14 10:55:00,30.74,30.79,30.7,30.79,11500.0,25.8919,25.934,25.8582,25.934,11500.0
2012-09-14 11:00:00,30.79,30.82,30.79,30.8,6200.0,25.934,25.9593,25.934,25.9424,6200.0
2012-09-14 11:05:00,30.79,30.81,30.75,30.78,25500.0,25.934,25.9508,25.9003,25.9256,25500.0
2012-09-14 11:10:00,30.8,30.82,30.76,30.79,13800.0,25.9424,25.9593,25.9087,25.934,13800.0
2012-09-14 11:15:00,30.78,30.79,30.7,30.73,50200.0,25.9256,25.934,25.8582,25.8834,50200.0
2012-09-14 11:20:00,30.73,30.85,30.73,30.82,32800.0,25.8834,25.9845,25.8834,25.9593,32800.0
2012-09-14 11:25:00,30.82,30.87,30.79,30.85,39400.0,25.9593,26.0014,25.934,25.9845,39400.0
2012-09-14 11:30:00,30.86,30.86,30.76,30.81,13400.0,25.9929,25.9929,25.9087,25.9508,13400.0
2012-09-14 11:35:00,30.8,30.86,30.8,30.8,25300.0,25.9424,25.9929,25.9424,25.9424,25300.0
2012-09-14 11:40:00,30.8,30.85,30.75,30.85,16600.0,25.9424,25.9845,25.9003,25.9845,16600.0
2012-09-14 11:45:00,30.85,30.87,30.75,30.75,12400.0,25.9845,26.0014,25.9003,25.9003,12400.0
2012-09-14 11:50:00,30.75,30.79,30.69,30.7,16600.0,25.9003,25.934,25.8498,25.8582,16600.0
2012-09-14 11:55:00,30.69,30.79,30.68,30.72,44900.0,25.8498,25.934,25.8413,25.875,44900.0
2012-09-14 12:00:00,30.72,30.76,30.69,30.74,23200.0,25.875,25.9087,25.8498,25.8919,23200.0
2012-09-14 12:05:00,30.74,30.75,30.67,30.67,36300.0,25.8919,25.9003,25.8329,25.8329,36300.0
2012-09-14 12:10:00,30.67,30.71,30.67,30.69,11300.0,25.8329,25.8666,25.8329,25.8498,11300.0
2012-09-14 12:15:00,30.7,30.77,30.69,30.75,8000.0,25.8582,25.9171,25.8498,25.9003,8000.0
2012-09-14 12:20:00,30.73,30.79,30.73,30.79,10000.0,25.8834,25.934,25.8834,25.934,10000.0
2012-09-14 12:25:00,30.8,30.81,30.72,30.75,35700.0,25.9424,25.9508,25.875,25.9003,35700.0
2012-09-14 12:30:00,30.77,30.82,30.76,30.76,32100.0,25.9171,25.9593,25.9087,25.9087,32100.0
2012-09-14 12:35:00,30.75,30.75,30.7,30.72,5700.0,25.9003,25.9003,25.8582,25.875,5700.0
2012-09-14 12:40:00,30.72,30.78,30.71,30.78,9600.0,25.875,25.9256,25.8666,25.9256,9600.0
2012-09-14 12:45:00,30.79,30.82,30.75,30.79,34500.0,25.934,25.9593,25.9003,25.934,34500.0
2012-09-14 12:50:00,30.8,30.85,30.76,30.85,10000.0,25.9424,25.9845,25.9087,25.9845,10000.0
2012-09-14 12:55:00,30.87,30.87,30.76,30.76,5300.0,26.0014,26.0014,25.9087,25.9087,5300.0
2012-09-14 13:00:00,30.76,30.82,30.76,30.82,10600.0,25.9087,25.9593,25.9087,25.9593,10600.0
2012-09-14 13:05:00,30.82,30.86,30.81,30.85,14200.0,25.9593,25.9929,25.9508,25.9845,14200.0
2012-09-14 13:10:00,30.85,30.94,30.85,30.89,35000.0,25.9845,26.0603,25.9845,26.0182,35000.0
2012-09-14 13:15:00,30.88,30.91,30.86,30.91,11200.0,26.0098,26.0351,25.9929,26.0351,11200.0
2012-09-14 13:20:00,30.91,30.92,30.82,30.82,17500.0,26.0351,26.0435,25.9593,25.9593,17500.0
2012-09-14 13:25:00,30.82,30.85,30.76,30.82,11600.0,25.9593,25.9845,25.9087,25.9593,11600.0
2012-09-14 13:30:00,30.81,30.91,30.81,30.9,20800.0,25.9508,26.0351,25.9508,26.0266,20800.0
2012-09-14 13:35:00,30.9,30.9,30.85,30.86,7500.0,26.0266,26.0266,25.9845,25.9929,7500.0
2012-09-14 13:40:00,30.84,30.89,30.84,30.89,8700.0,25.9761,26.0182,25.9761,26.0182,8700.0
2012-09-14 13:45:00,30.89,30.93,30.87,30.92,20800.0,26.0182,26.0519,26.0014,26.0435,20800.0
2012-09-14 13:50:00,30.91,30.93,30.91,30.92,9800.0,26.0351,26.0519,26.0351,26.0435,9800.0
2012-09-14 13:55:00,30.93,30.98,30.9,30.97,31700.0,26.0519,26.094,26.0266,26.0856,31700.0
2012-09-14 14:00:00,30.98,31.0,30.96,30.99,26700.0,26.094,26.1109,26.0772,26.1024,26700.0
2012-09-14 14:05:00,30.98,30.99,30.87,30.88,17100.0,26.094,26.1024,26.0014,26.0098,17100.0
2012-09-14 14:10:00,30.89,30.94,30.82,30.85,25300.0,26.0182,26.0603,25.9593,25.9845,25300.0
2012-09-14 14:15:00,30.86,30.86,30.81,30.85,7100.0,25.9929,25.9929,25.9508,25.9845,7100.0
2012-09-14 14:20:00,30.85,30.93,30.84,30.92,13300.0,25.9845,26.0519,25.9761,26.0435,13300.0
2012-09-14 14:25:00,30.93,30.96,30.92,30.94,16900.0,26.0519,26.0772,26.0435,26.0603,16900.0
2012-09-14 14:30:00,30.93,30.94,30.89,30.91,10900.0,26.0519,26.0603,26.0182,26.0351,10900.0
2012-09-14 14:35:00,30.92,30.94,30.87,30.88,8000.0,26.0435,26.0603,26.0014,26.0098,8000.0
2012-09-14 14:40:00,30.88,30.91,30.87,30.91,10900.0,26.0098,26.0351,26.0014,26.0351,10900.0
2012-09-14 14:45:00,30.9,31.0,30.9,30.98,33900.0,26.0266,26.1109,26.0266,26.094,33900.0
2012-09-14 14:50:00,30.98,30.99,30.89,30.89,24600.0,26.094,26.1024,26.0182,26.0182,24600.0
2012-09-14 14:55:00,30.9,30.95,30.9,30.94,15900.0,26.0266,26.0687,26.0266,26.0603,15900.0
2012-09-14 15:00:00,30.93,30.93,30.87,30.87,23400.0,26.0519,26.0519,26.0014,26.0014,23400.0
2012-09-14 15:05:00,30.87,30.9,30.85,30.89,23200.0,26.0014,26.0266,25.9845,26.0182,23200.0
2012-09-14 15:10:00,30.89,30.96,30.89,30.95,29900.0,26.0182,26.0772,26.0182,26.0687,29900.0
2012-09-14 15:15:00,30.95,30.97,30.89,30.92,61900.0,26.0687,26.0856,26.0182,26.0435,61900.0
2012-09-14 15:20:00,30.91,30.91,30.79,30.8,32800.0,26.0351,26.0351,25.934,25.9424,32800.0
2012-09-14 15:25:00,30.8,30.89,30.8,30.85,40400.0,25.9424,26.0182,25.9424,25.9845,40400.0
2012-09-14 15:30:00,30.85,30.87,30.82,30.85,26200.0,25.9845,26.0014,25.9593,25.9845,26200.0
2012-09-14 15:35:00,30.85,30.94,30.83,30.91,53000.0,25.9845,26.0603,25.9677,26.0351,53000.0
2012-09-14 15:40:00,30.91,30.96,30.86,30.86,54000.0,26.0351,26.0772,25.9929,25.9929,54000.0
2012-09-14 15:45:00,30.86,30.86,30.75,30.79,47400.0,25.9929,25.9929,25.9003,25.934,47400.0
2012-09-14 15:50:00,30.8,30.82,30.76,30.76,80300.0,25.9424,25.9593,25.9087,25.9087,80300.0
2012-09-14 15:55:00,30.77,30.87,30.77,30.87,56400.0,25.9171,26.0014,25.9171,26.0014,56400.0
2012-09-17 09:30:00,30.86,30.86,30.67,30.68,52300.0,25.9929,25.9929,25.8329,25.8413,52300.0
2012-09-17 09:35:00,30.67,30.78,30.64,30.75,33800.0,25.8329,25.9256,25.8076,25.9003,33800.0
2012-09-17 09:40:00,30.75,30.76,30.54,30.54,30900.0,25.9003,25.9087,25.7234,25.7234,30900.0
2012-09-17 09:45:00,30.54,30.54,30.38,30.4,44300.0,25.7234,25.7234,25.5886,25.6055,44300.0
2012-09-17 09:50:00,30.39,30.4,30.27,30.3,35500.0,25.5971,25.6055,25.496,25.5213,35500.0
2012-09-17 09:55:00,30.31,30.35,30.28,30.31,21400.0,25.5297,25.5634,25.5044,25.5297,21400.0
2012-09-17 10:00:00,30.31,30.39,30.31,30.37,8800.0,25.5297,25.5971,25.5297,25.5802,8800.0
2012-09-17 10:05:00,30.36,30.36,30.32,30.33,6100.0,25.5718,25.5718,25.5381,25.5465,6100.0
2012-09-17 10:10:00,30.33,30.38,30.32,30.34,13800.0,25.5465,25.5886,25.5381,25.555,13800.0
2012-09-17 10:15:00,30.34,30.35,30.3,30.3,8900.0,25.555,25.5634,25.5213,25.5213,8900.0
2012-09-17 10:20:00,30.3,30.31,30.26,30.3,16400.0,25.5213,25.5297,25.4876,25.5213,16400.0
2012-09-17 10:25:00,30.31,30.39,30.3,30.36,26400.0,25.5297,25.5971,25.5213,25.5718,26400.0
2012-09-17 10:30:00,30.36,30.37,30.34,30.34,9100.0,25.5718,25.5802,25.555,25.555,9100.0
2012-09-17 10:35:00,30.35,30.35,30.14,30.14,26800.0,25.5634,25.5634,25.3865,25.3865,26800.0
2012-09-17 10:40:00,30.13,30.19,30.12,30.17,24100.0,25.3781,25.4286,25.3697,25.4118,24100.0
2012-09-17 10:45:00,30.18,30.3,30.16,30.3,32300.0,25.4202,25.5213,25.4033,25.5213,32300.0
2012-09-17 10:50:00,30.3,30.31,30.24,30.28,16800.0,25.5213,25.5297,25.4707,25.5044,16800.0
2012-09-17 10:55:00,30.28,30.29,30.25,30.27,8000.0,25.5044,25.5128,25.4791,25.496,8000.0
2012-09-17 11:00:00,30.27,30.27,30.19,30.19,27200.0,25.496,25.496,25.4286,25.4286,27200.0
2012-09-17 11:05:00,30.2,30.2,30.13,30.13,16400.0,25.437,25.437,25.3781,25.3781,16400.0
2012-09-17 11:10:00,30.13,30.16,30.09,30.16,26600.0,25.3781,25.4033,25.3444,25.4033,26600.0
2012-09-17 11:15:00,30.16,30.16,30.04,30.07,38400.0,25.4033,25.4033,25.3023,25.3275,38400.0
2012-09-17 11:20:00,30.08,30.11,30.06,30.09,18900.0,25.336,25.3612,25.3191,25.3444,18900.0
2012-09-17 11:25:00,30.11,30.15,30.11,30.13,9300.0,25.3612,25.3949,25.3612,25.3781,9300.0
2012-09-17 11:30:00,30.14,30.17,30.14,30.14,11600.0,25.3865,25.4118,25.3865,25.3865,11600.0
2012-09-17 11:35:00,30.13,30.19,30.13,30.18,17700.0,25.3781,25.4286,25.3781,25.4202,17700.0
2012-09-17 11:40:00,30.18,30.2,30.16,30.18,20900.0,25.4202,25.437,25.4033,25.4202,20900.0
2012-09-17 11:45:00,30.18,30.2,30.17,30.2,9100.0,25.4202,25.437,25.4118,25.437,9100.0
2012-09-17 11:50:00,30.2,30.25,30.2,30.2,28200.0,25.437,25.4791,25.437,25.437,28200.0
2012-09-17 11:55:00,30.2,30.21,30.17,30.19,13700.0,25.437,25.4455,25.4118,25.4286,13700.0
2012-09-17 12:00:00,30.18,30.21,30.17,30.21,14400.0,25.4202,25.4455,25.4118,25.4455,14400.0
2012-09-17 12:05:00,30.21,30.21,30.19,30.2,10600.0,25.4455,25.4455,25.4286,25.437,10600.0
2012-09-17 12:10:00,30.2,30.21,30.19,30.2,8600.0,25.437,25.4455,25.4286,25.437,8600.0
2012-09-17 12:15:00,30.19,30.19,30.18,30.18,8300.0,25.4286,25.4286,25.4202,25.4202,8300.0
2012-09-17 12:20:00,30.18,30.18,30.16,30.17,6300.0,25.4202,25.4202,25.4033,25.4118,6300.0
2012-09-17 12:25:00,30.18,30.22,30.17,30.18,17200.0,25.4202,25.4539,25.4118,25.4202,17200.0
2012-09-17 12:30:00,30.17,30.24,30.17,30.24,8100.0,25.4118,25.4707,25.4118,25.4707,8100.0
2012-09-17 12:35:00,30.25,30.27,30.24,30.27,9100.0,25.4791,25.496,25.4707,25.496,9100.0
2012-09-17 12:40:00,30.27,30.28,30.27,30.27,10800.0,25.496,25.5044,25.496,25.496,10800.0
2012-09-17 12:45:00,30.27,30.36,30.27,30.36,17900.0,25.496,25.5718,25.496,25.5718,17900.0
2012-09-17 12:50:00,30.36,30.37,30.35,30.36,19100.0,25.5718,25.5802,25.5634,25.5718,19100.0
2012-09-17 12:55:00,30.36,30.36,30.34,30.34,11700.0,25.5718,25.5718,25.555,25.555,11700.0
2012-09-17 13:00:00,30.34,30.34,30.32,30.32,6100.0,25.555,25.555,25.5381,25.5381,6100.0
2012-09-17 13:05:00,30.32,30.33,30.3,30.32,10200.0,25.5381,25.5465,25.5213,25.5381,10200.0
2012-09-17 13:10:00,30.32,30.35,30.31,30.31,8100.0,25.5381,25.5634,25.5297,25.5297,8100.0
2012-09-17 13:15:00,30.32,30.33,30.31,30.31,9200.0,25.5381,25.5465,25.5297,25.5297,9200.0
2012-09-17 13:20:00,30.31,30.32,30.29,30.3,7500.0,25.5297,25.5381,25.5128,25.5213,7500.0
2012-09-17 13:25:00,30.3,30.34,30.29,30.33,13200.0,25.5213,25.555,25.5128,25.5465,13200.0
2012-09-17 13:30:00,30.34,30.34,30.32,30.33,6300.0,25.555,25.555,25.5381,25.5465,6300.0
2012-09-17 13:35:00,30.33,30.38,30.32,30.37,23100.0,25.5465,25.5886,25.5381,25.5802,23100.0
2012-09-17 13:40:00,30.37,30.39,30.37,30.38,20000.0,25.5802,25.5971,25.5802,25.5886,20000.0
2012-09-17 13:45:00,30.38,30.39,30.33,30.34,13700.0,25.5886,25.5971,25.5465,25.555,13700.0
2012-09-17 13:50:00,30.34,30.34,30.29,30.3,17300.0,25.555,25.555,25.5128,25.5213,17300.0
2012-09-17 13:55:00,30.29,30.35,30.29,30.34,33300.0,25.5128,25.5634,25.5128,25.555,33300.0
2012-09-17 14:00:00,30.33,30.33,30.3,30.33,38500.0,25.5465,25.5465,25.5213,25.5465,38500.0
2012-09-17 14:05:00,30.33,30.34,30.29,30.3,48300.0,25.5465,25.555,25.5128,25.5213,48300.0
2012-09-17 14:10:00,30.29,30.29,30.25,30.25,14800.0,25.5128,25.5128,25.4791,25.4791,14800.0
2012-09-17 14:15:00,30.25,30.26,30.23,30.25,25900.0,25.4791,25.4876,25.4623,25.4791,25900.0
2012-09-17 14:20:00,30.26,30.26,30.22,30.22,28100.0,25.4876,25.4876,25.4539,25.4539,28100.0
2012-09-17 14:25:00,30.22,30.26,30.22,30.26,29400.0,25.4539,25.4876,25.4539,25.4876,29400.0
2012-09-17 14:30:00,30.25,30.26,30.22,30.25,28700.0,25.4791,25.4876,25.4539,25.4791,28700.0
2012-09-17 14:35:00,30.25,30.33,30.24,30.31,26100.0,25.4791,25.5465,25.4707,25.5297,26100.0
2012-09-17 14:40:00,30.3,30.31,30.21,30.25,73200.0,25.5213,25.5297,25.4455,25.4791,73200.0
2012-09-17 14:45:00,30.25,30.31,30.25,30.3,14500.0,25.4791,25.5297,25.4791,25.5213,14500.0
2012-09-17 14:50:00,30.31,30.32,30.29,30.32,17000.0,25.5297,25.5381,25.5128,25.5381,17000.0
2012-09-17 14:55:00,30.31,30.32,30.3,30.3,18900.0,25.5297,25.5381,25.5213,25.5213,18900.0
2012-09-17 15:00:00,30.3,30.31,30.23,30.26,38400.0,25.5213,25.5297,25.4623,25.4876,38400.0
2012-09-17 15:05:00,30.26,30.28,30.23,30.23,16700.0,25.4876,25.5044,25.4623,25.4623,16700.0
2012-09-17 15:10:00,30.22,30.25,30.19,30.2,14000.0,25.4539,25.4791,25.4286,25.437,14000.0
2012-09-17 15:15:00,30.2,30.2,30.13,30.13,30900.0,25.437,25.437,25.3781,25.3781,30900.0
2012-09-17 15:20:00,30.13,30.14,30.05,30.14,69700.0,25.3781,25.3865,25.3107,25.3865,69700.0
2012-09-17 15:25:00,30.14,30.18,30.13,30.16,75800.0,25.3865,25.4202,25.3781,25.4033,75800.0
2012-09-17 15:30:00,30.16,30.16,30.09,30.1,64000.0,25.4033,25.4033,25.3444,25.3528,64000.0
2012-09-17 15:35:00,30.1,30.11,30.09,30.1,42800.0,25.3528,25.3612,25.3444,25.3528,42800.0
2012-09-17 15:40:00,30.1,30.11,30.08,30.09,59400.0,25.3528,25.3612,25.336,25.3444,59400.0
2012-09-17 15:45:00,30.09,30.16,30.09,30.16,71900.0,25.3444,25.4033,25.3444,25.4033,71900.0
2012-09-17 15:50:00,30.16,30.24,30.16,30.22,75200.0,25.4033,25.4707,25.4033,25.4539,75200.0
2012-09-17 15:55:00,30.23,30.23,30.19,30.19,86800.0,25.4623,25.4623,25.4286,25.4286,86800.0
2012-09-18 09:30:00,30.05,30.07,29.88,29.88,42700.0,25.3107,25.3275,25.1675,25.1675,42700.0
2012-09-18 09:35:00,29.88,29.9,29.8,29.8,21300.0,25.1675,25.1843,25.1001,25.1001,21300.0
2012-09-18 09:40:00,29.79,29.91,29.79,29.9,21800.0,25.0917,25.1928,25.0917,25.1843,21800.0
2012-09-18 09:45:00,29.91,29.96,29.86,29.92,22000.0,25.1928,25.2349,25.1507,25.2012,22000.0
2012-09-18 09:50:00,29.93,29.97,29.87,29.87,27600.0,25.2096,25.2433,25.1591,25.1591,27600.0
2012-09-18 09:55:00,29.86,29.94,29.83,29.94,25200.0,25.1507,25.218,25.1254,25.218,25200.0
2012-09-18 10:00:00,29.96,30.01,29.91,29.98,32500.0,25.2349,25.277,25.1928,25.2517,32500.0
2012-09-18 10:05:00,29.99,30.01,29.94,29.95,21600.0,25.2602,25.277,25.218,25.2265,21600.0
2012-09-18 10:10:00,29.95,30.02,29.95,29.98,10600.0,25.2265,25.2854,25.2265,25.2517,10600.0
2012-09-18 10:15:00,29.98,30.04,29.98,30.01,17300.0,25.2517,25.3023,25.2517,25.277,17300.0
2012-09-18 10:20:00,30.03,30.04,29.95,29.99,8400.0,25.2938,25.3023,25.2265,25.2602,8400.0
2012-09-18 10:25:00,30.0,30.03,29.94,30.0,19400.0,25.2686,25.2938,25.218,25.2686,19400.0
2012-09-18 10:30:00,29.99,29.99,29.95,29.97,16500.0,25.2602,25.2602,25.2265,25.2433,16500.0
2012-09-18 10:35:00,29.96,29.97,29.94,29.95,14800.0,25.2349,25.2433,25.218,25.2265,14800.0
2012-09-18 10:40:00,29.94,30.04,29.93,30.04,14500.0,25.218,25.3023,25.2096,25.3023,14500.0
2012-09-18 10:45:00,30.05,30.06,29.94,30.02,20800.0,25.3107,25.3191,25.218,25.2854,20800.0
2012-09-18 10:50:00,30.02,30.1,30.0,30.08,43200.0,25.2854,25.3528,25.2686,25.336,43200.0
2012-09-18 10:55:00,30.08,30.1,30.0,30.09,30600.0,25.336,25.3528,25.2686,25.3444,30600.0
2012-09-18 11:00:00,30.1,30.15,30.1,30.15,10000.0,25.3528,25.3949,25.3528,25.3949,10000.0
2012-09-18 11:05:00,30.15,30.16,30.06,30.06,46600.0,25.3949,25.4033,25.3191,25.3191,46600.0
2012-09-18 11:10:00,30.07,30.11,30.07,30.09,18900.0,25.3275,25.3612,25.3275,25.3444,18900.0
2012-09-18 11:15:00,30.09,30.23,30.09,30.21,49000.0,25.3444,25.4623,25.3444,25.4455,49000.0
2012-09-18 11:20:00,30.2,30.22,30.18,30.22,19600.0,25.437,25.4539,25.4202,25.4539,19600.0
2012-09-18 11:25:00,30.22,30.25,30.22,30.24,7400.0,25.4539,25.4791,25.4539,25.4707,7400.0
2012-09-18 11:30:00,30.25,30.28,30.23,30.23,40900.0,25.4791,25.5044,25.4623,25.4623,40900.0
2012-09-18 11:35:00,30.24,30.25,30.2,30.21,14100.0,25.4707,25.4791,25.437,25.4455,14100.0
2012-09-18 11:40:00,30.21,30.21,30.15,30.18,10700.0,25.4455,25.4455,25.3949,25.4202,10700.0
2012-09-18 11:45:00,30.17,30.22,30.17,30.22,6600.0,25.4118,25.4539,25.4118,25.4539,6600.0
2012-09-18 11:50:00,30.21,30.26,30.21,30.26,15500.0,25.4455,25.4876,25.4455,25.4876,15500.0
2012-09-18 11:55:00,30.25,30.32,30.25,30.32,43200.0,25.4791,25.5381,25.4791,25.5381,43200.0
2012-09-18 12:00:00,30.32,30.33,30.19,30.25,35600.0,25.5381,25.5465,25.4286,25.4791,35600.0
2012-09-18 12:05:00,30.25,30.29,30.25,30.26,10400.0,25.4791,25.5128,25.4791,25.4876,10400.0
2012-09-18 12:10:00,30.26,30.26,30.18,30.18,26300.0,25.4876,25.4876,25.4202,25.4202,26300.0
2012-09-18 12:15:00,30.18,30.18,30.16,30.16,9800.0,25.4202,25.4202,25.4033,25.4033,9800.0
2012-09-18 12:20:00,30.17,30.18,30.16,30.17,6500.0,25.4118,25.4202,25.4033,25.4118,6500.0
2012-09-18 12:25:00,30.17,30.18,30.16,30.16,7800.0,25.4118,25.4202,25.4033,25.4033,7800.0
2012-09-18 12:30:00,30.15,30.15,30.11,30.11,2400.0,25.3949,25.3949,25.3612,25.3612,2400.0
2012-09-18 12:35:00,30.12,30.13,30.12,30.12,8600.0,25.3697,25.3781,25.3697,25.3697,8600.0
2012-09-18 12:40:00,30.13,30.14,30.13,30.14,8000.0,25.3781,25.3865,25.3781,25.3865,8000.0
2012-09-18 12:45:00,30.13,30.18,30.13,30.18,7800.0,25.3781,25.4202,25.3781,25.4202,7800.0
2012-09-18 12:50:00,30.18,30.19,30.17,30.18,7100.0,25.4202,25.4286,25.4118,25.4202,7100.0
2012-09-18 12:55:00,30.18,30.2,30.18,30.19,9500.0,25.4202,25.437,25.4202,25.4286,9500.0
2012-09-18 13:00:00,30.19,30.22,30.18,30.22,16700.0,25.4286,25.4539,25.4202,25.4539,16700.0
2012-09-18 13:05:00,30.22,30.24,30.17,30.24,33800.0,25.4539,25.4707,25.4118,25.4707,33800.0
2012-09-18 13:10:00,30.25,30.28,30.23,30.28,6800.0,25.4791,25.5044,25.4623,25.5044,6800.0
2012-09-18 13:15:00,30.28,30.3,30.23,30.24,11400.0,25.5044,25.5213,25.4623,25.4707,11400.0
2012-09-18 13:20:00,30.23,30.25,30.21,30.21,9600.0,25.4623,25.4791,25.4455,25.4455,9600.0
2012-09-18 13:25:00,30.22,30.24,30.21,30.21,6700.0,25.4539,25.4707,25.4455,25.4455,6700.0
2012-09-18 13:30:00,30.21,30.26,30.2,30.23,27500.0,25.4455,25.4876,25.437,25.4623,27500.0
2012-09-18 13:35:00,30.23,30.27,30.23,30.23,10500.0,25.4623,25.496,25.4623,25.4623,10500.0
2012-09-18 13:40:00,30.23,30.24,30.22,30.24,7400.0,25.4623,25.4707,25.4539,25.4707,7400.0
2012-09-18 13:45:00,30.23,30.28,30.18,30.21,112900.0,25.4623,25.5044,25.4202,25.4455,112900.0
2012-09-18 13:50:00,30.22,30.22,30.16,30.18,13400.0,25.4539,25.4539,25.4033,25.4202,13400.0
2012-09-18 13:55:00,30.18,30.18,30.13,30.14,8700.0,25.4202,25.4202,25.3781,25.3865,8700.0
2012-09-18 14:00:00,30.14,30.17,30.09,30.09,20600.0,25.3865,25.4118,25.3444,25.3444,20600.0
2012-09-18 14:05:00,30.08,30.13,30.06,30.13,13600.0,25.336,25.3781,25.3191,25.3781,13600.0
2012-09-18 14:10:00,30.13,30.14,30.1,30.12,11400.0,25.3781,25.3865,25.3528,25.3697,11400.0
2012-09-18 14:15:00,30.12,30.16,30.12,30.12,10500.0,25.3697,25.4033,25.3697,25.3697,10500.0
2012-09-18 14:20:00,30.11,30.11,30.06,30.1,7800.0,25.3612,25.3612,25.3191,25.3528,7800.0
2012-09-18 14:25:00,30.09,30.13,30.08,30.09,8500.0,25.3444,25.3781,25.336,25.3444,8500.0
2012-09-18 14:30:00,30.08,30.09,30.07,30.07,10900.0,25.336,25.3444,25.3275,25.3275,10900.0
2012-09-18 14:35:00,30.07,30.09,30.05,30.07,16600.0,25.3275,25.3444,25.3107,25.3275,16600.0
2012-09-18 14:40:00,30.06,30.11,30.06,30.1,10200.0,25.3191,25.3612,25.3191,25.3528,10200.0
2012-09-18 14:45:00,30.1,30.18,30.1,30.18,21100.0,25.3528,25.4202,25.3528,25.4202,21100.0
2012-09-18 14:50:00,30.18,30.19,30.15,30.16,22800.0,25.4202,25.4286,25.3949,25.4033,22800.0
2012-09-18 14:55:00,30.17,30.17,30.14,30.15,22000.0,25.4118,25.4118,25.3865,25.3949,22000.0
2012-09-18 15:00:00,30.14,30.14,30.08,30.09,46700.0,25.3865,25.3865,25.336,25.3444,46700.0
2012-09-18 15:05:00,30.1,30.17,30.1,30.14,22700.0,25.3528,25.4118,25.3528,25.3865,22700.0
2012-09-18 15:10:00,30.14,30.16,30.13,30.14,23100.0,25.3865,25.4033,25.3781,25.3865,23100.0
2012-09-18 15:15:00,30.14,30.15,30.11,30.13,17700.0,25.3865,25.3949,25.3612,25.3781,17700.0
2012-09-18 15:20:00,30.12,30.2,30.12,30.19,71100.0,25.3697,25.437,25.3697,25.4286,71100.0
2012-09-18 15:25:00,30.19,30.27,30.18,30.26,47500.0,25.4286,25.496,25.4202,25.4876,47500.0
2012-09-18 15:30:00,30.27,30.28,30.19,30.22,24800.0,25.496,25.5044,25.4286,25.4539,24800.0
2012-09-18 15:35:00,30.22,30.22,30.16,30.2,41200.0,25.4539,25.4539,25.4033,25.437,41200.0
2012-09-18 15:40:00,30.2,30.23,30.15,30.18,27400.0,25.437,25.4623,25.3949,25.4202,27400.0
2012-09-18 15:45:00,30.18,30.25,30.18,30.22,33000.0,25.4202,25.4791,25.4202,25.4539,33000.0
2012-09-18 15:50:00,30.22,30.26,30.21,30.22,37400.0,25.4539,25.4876,25.4455,25.4539,37400.0
2012-09-18 15:55:00,30.23,30.24,30.21,30.23,49800.0,25.4623,25.4707,25.4455,25.4623,49800.0
2012-09-19 09:30:00,30.42,30.63,30.41,30.63,37400.0,25.6223,25.7992,25.6139,25.7992,37400.0
2012-09-19 09:35:00,30.59,30.61,30.5,30.52,48100.0,25.7655,25.7824,25.6897,25.7066,48100.0
2012-09-19 09:40:00,30.52,30.56,30.49,30.56,28000.0,25.7066,25.7403,25.6813,25.7403,28000.0
2012-09-19 09:45:00,30.57,30.66,30.57,30.65,29400.0,25.7487,25.8245,25.7487,25.8161,29400.0
2012-09-19 09:50:00,30.64,30.75,30.63,30.75,33300.0,25.8076,25.9003,25.7992,25.9003,33300.0
2012-09-19 09:55:00,30.76,30.79,30.75,30.77,23200.0,25.9087,25.934,25.9003,25.9171,23200.0
2012-09-19 10:00:00,30.78,31.0,30.77,31.0,62900.0,25.9256,26.1109,25.9171,26.1109,62900.0
2012-09-19 10:05:00,31.0,31.1,30.98,31.07,92900.0,26.1109,26.1951,26.094,26.1698,92900.0
2012-09-19 10:10:00,31.07,31.11,30.94,31.0,56000.0,26.1698,26.2035,26.0603,26.1109,56000.0
2012-09-19 10:15:00,30.99,31.01,30.83,30.83,71600.0,26.1024,26.1193,25.9677,25.9677,71600.0
2012-09-19 10:20:00,30.84,30.88,30.74,30.76,31000.0,25.9761,26.0098,25.8919,25.9087,31000.0
2012-09-19 10:25:00,30.77,30.87,30.77,30.85,27000.0,25.9171,26.0014,25.9171,25.9845,27000.0
2012-09-19 10:30:00,30.83,30.88,30.76,30.79,16100.0,25.9677,26.0098,25.9087,25.934,16100.0
2012-09-19 10:35:00,30.8,30.89,30.8,30.89,13600.0,25.9424,26.0182,25.9424,26.0182,13600.0
2012-09-19 10:40:00,30.89,30.89,30.78,30.85,12600.0,26.0182,26.0182,25.9256,25.9845,12600.0
2012-09-19 10:45:00,30.85,30.96,30.81,30.94,71000.0,25.9845,26.0772,25.9508,26.0603,71000.0
2012-09-19 10:50:00,30.95,30.96,30.87,30.89,36800.0,26.0687,26.0772,26.0014,26.0182,36800.0
2012-09-19 10:55:00,30.9,31.05,30.9,31.04,55300.0,26.0266,26.153,26.0266,26.1446,55300.0
2012-09-19 11:00:00,31.03,31.11,31.02,31.02,96600.0,26.1361,26.2035,26.1277,26.1277,96600.0
2012-09-19 11:05:00,31.03,31.04,30.97,30.97,58200.0,26.1361,26.1446,26.0856,26.0856,58200.0
2012-09-19 11:10:00,30.98,31.02,30.98,31.0,19600.0,26.094,26.1277,26.094,26.1109,19600.0
2012-09-19 11:15:00,31.01,31.06,31.0,31.05,84600.0,26.1193,26.1614,26.1109,26.153,84600.0
2012-09-19 11:20:00,31.05,31.16,31.04,31.13,30300.0,26.153,26.2456,26.1446,26.2204,30300.0
2012-09-19 11:25:00,31.11,31.12,31.1,31.1,6500.0,26.2035,26.2119,26.1951,26.1951,6500.0
2012-09-19 11:30:00,31.1,31.2,31.1,31.18,75900.0,26.1951,26.2793,26.1951,26.2625,75900.0
2012-09-19 11:35:00,31.17,31.21,31.17,31.2,80500.0,26.2541,26.2877,26.2541,26.2793,80500.0
2012-09-19 11:40:00,31.2,31.22,31.13,31.13,42500.0,26.2793,26.2962,26.2204,26.2204,42500.0
2012-09-19 11:45:00,31.13,31.15,31.1,31.13,19600.0,26.2204,26.2372,26.1951,26.2204,19600.0
2012-09-19 11:50:00,31.13,31.15,31.13,31.15,16200.0,26.2204,26.2372,26.2204,26.2372,16200.0
2012-09-19 11:55:00,31.15,31.16,31.11,31.13,31100.0,26.2372,26.2456,26.2035,26.2204,31100.0
2012-09-19 12:00:00,31.13,31.2,31.13,31.17,31200.0,26.2204,26.2793,26.2204,26.2541,31200.0
2012-09-19 12:05:00,31.18,31.21,31.15,31.2,52200.0,26.2625,26.2877,26.2372,26.2793,52200.0
2012-09-19 12:10:00,31.2,31.24,31.16,31.16,34800.0,26.2793,26.313,26.2456,26.2456,34800.0
2012-09-19 12:15:00,31.17,31.23,31.15,31.21,59200.0,26.2541,26.3046,26.2372,26.2877,59200.0
2012-09-19 12:20:00,31.21,31.26,31.2,31.26,35200.0,26.2877,26.3299,26.2793,26.3299,35200.0
2012-09-19 12:25:00,31.26,31.26,31.22,31.25,34400.0,26.3299,26.3299,26.2962,26.3214,34400.0
2012-09-19 12:30:00,31.26,31.28,31.24,31.25,50000.0,26.3299,26.3467,26.313,26.3214,50000.0
2012-09-19 12:35:00,31.25,31.31,31.25,31.3,36100.0,26.3214,26.372,26.3214,26.3635,36100.0
2012-09-19 12:40:00,31.3,31.31,31.25,31.31,48300.0,26.3635,26.372,26.3214,26.372,48300.0
2012-09-19 12:45:00,31.3,31.38,31.3,31.38,67900.0,26.3635,26.4309,26.3635,26.4309,67900.0
2012-09-19 12:50:00,31.37,31.42,31.37,31.4,56800.0,26.4225,26.4646,26.4225,26.4478,56800.0
2012-09-19 12:55:00,31.4,31.43,31.4,31.4,45400.0,26.4478,26.473,26.4478,26.4478,45400.0
2012-09-19 13:00:00,31.41,31.43,31.34,31.35,34600.0,26.4562,26.473,26.3972,26.4057,34600.0
2012-09-19 13:05:00,31.35,31.36,31.33,31.35,36100.0,26.4057,26.4141,26.3888,26.4057,36100.0
2012-09-19 13:10:00,31.35,31.41,31.34,31.39,94800.0,26.4057,26.4562,26.3972,26.4394,94800.0
2012-09-19 13:15:00,31.39,31.42,31.38,31.4,60500.0,26.4394,26.4646,26.4309,26.4478,60500.0
2012-09-19 13:20:00,31.4,31.4,31.38,31.39,45900.0,26.4478,26.4478,26.4309,26.4394,45900.0
2012-09-19 13:25:00,31.39,31.55,31.39,31.53,115400.0,26.4394,26.5741,26.4394,26.5573,115400.0
2012-09-19 13:30:00,31.54,31.62,31.5,31.51,75300.0,26.5657,26.6331,26.532,26.5404,75300.0
2012-09-19 13:35:00,31.51,31.52,31.5,31.5,32600.0,26.5404,26.5489,26.532,26.532,32600.0
2012-09-19 13:40:00,31.51,31.52,31.5,31.51,31800.0,26.5404,26.5489,26.532,26.5404,31800.0
2012-09-19 13:45:00,31.52,31.52,31.4,31.42,38100.0,26.5489,26.5489,26.4478,26.4646,38100.0
2012-09-19 13:50:00,31.42,31.45,31.38,31.38,35600.0,26.4646,26.4899,26.4309,26.4309,35600.0
2012-09-19 13:55:00,31.38,31.4,31.36,31.37,24100.0,26.4309,26.4478,26.4141,26.4225,24100.0
2012-09-19 14:00:00,31.37,31.48,31.37,31.46,50000.0,26.4225,26.5152,26.4225,26.4983,50000.0
2012-09-19 14:05:00,31.47,31.53,31.47,31.5,42700.0,26.5067,26.5573,26.5067,26.532,42700.0
2012-09-19 14:10:00,31.5,31.51,31.45,31.45,39200.0,26.532,26.5404,26.4899,26.4899,39200.0
2012-09-19 14:15:00,31.45,31.52,31.45,31.52,19500.0,26.4899,26.5489,26.4899,26.5489,19500.0
2012-09-19 14:20:00,31.53,31.54,31.51,31.51,25600.0,26.5573,26.5657,26.5404,26.5404,25600.0
2012-09-19 14:25:00,31.52,31.53,31.37,31.37,49000.0,26.5489,26.5573,26.4225,26.4225,49000.0
2012-09-19 14:30:00,31.37,31.42,31.34,31.38,83000.0,26.4225,26.4646,26.3972,26.4309,83000.0
2012-09-19 14:35:00,31.38,31.41,31.34,31.41,34800.0,26.4309,26.4562,26.3972,26.4562,34800.0
2012-09-19 14:40:00,31.41,31.43,31.38,31.43,55900.0,26.4562,26.473,26.4309,26.473,55900.0
2012-09-19 14:45:00,31.42,31.48,31.4,31.44,48700.0,26.4646,26.5152,26.4478,26.4815,48700.0
2012-09-19 14:50:00,31.45,31.45,31.33,31.36,56600.0,26.4899,26.4899,26.3888,26.4141,56600.0
2012-09-19 14:55:00,31.36,31.43,31.36,31.43,34200.0,26.4141,26.473,26.4141,26.473,34200.0
2012-09-19 15:00:00,31.43,31.44,31.35,31.37,40900.0,26.473,26.4815,26.4057,26.4225,40900.0
2012-09-19 15:05:00,31.37,31.38,31.32,31.33,31600.0,26.4225,26.4309,26.3804,26.3888,31600.0
2012-09-19 15:10:00,31.34,31.39,31.33,31.38,60900.0,26.3972,26.4394,26.3888,26.4309,60900.0
2012-09-19 15:15:00,31.38,31.39,31.33,31.37,38400.0,26.4309,26.4394,26.3888,26.4225,38400.0
2012-09-19 15:20:00,31.37,31.38,31.34,31.34,31400.0,26.4225,26.4309,26.3972,26.3972,31400.0
2012-09-19 15:25:00,31.34,31.36,31.31,31.33,35300.0,26.3972,26.4141,26.372,26.3888,35300.0
2012-09-19 15:30:00,31.33,31.33,31.3,31.3,38800.0,26.3888,26.3888,26.3635,26.3635,38800.0
2012-09-19 15:35:00,31.3,31.31,31.26,31.27,44700.0,26.3635,26.372,26.3299,26.3383,44700.0
2012-09-19 15:40:00,31.27,31.28,31.26,31.27,54200.0,26.3383,26.3467,26.3299,26.3383,54200.0
2012-09-19 15:45:00,31.27,31.29,31.25,31.25,77900.0,26.3383,26.3551,26.3214,26.3214,77900.0
2012-09-19 15:50:00,31.26,31.27,31.24,31.26,81600.0,26.3299,26.3383,26.313,26.3299,81600.0
2012-09-19 15:55:00,31.25,31.26,31.25,31.25,184600.0,26.3214,26.3299,26.3214,26.3214,184600.0
2012-09-20 09:30:00,30.98,31.04,30.91,30.98,46900.0,26.094,26.1446,26.0351,26.094,46900.0
2012-09-20 09:35:00,30.99,31.03,30.99,31.01,68000.0,26.1024,26.1361,26.1024,26.1193,68000.0
2012-09-20 09:40:00,31.01,31.08,30.98,31.01,64600.0,26.1193,26.1782,26.094,26.1193,64600.0
2012-09-20 09:45:00,31.0,31.06,30.99,31.0,22400.0,26.1109,26.1614,26.1024,26.1109,22400.0
2012-09-20 09:50:00,31.0,31.0,30.93,30.94,26600.0,26.1109,26.1109,26.0519,26.0603,26600.0
2012-09-20 09:55:00,30.95,30.98,30.92,30.97,18700.0,26.0687,26.094,26.0435,26.0856,18700.0
2012-09-20 10:00:00,30.97,31.04,30.93,31.0,28700.0,26.0856,26.1446,26.0519,26.1109,28700.0
2012-09-20 10:05:00,31.01,31.06,30.99,31.0,77300.0,26.1193,26.1614,26.1024,26.1109,77300.0
2012-09-20 10:10:00,30.99,31.04,30.96,31.0,47700.0,26.1024,26.1446,26.0772,26.1109,47700.0
2012-09-20 10:15:00,31.0,31.01,30.96,30.97,68100.0,26.1109,26.1193,26.0772,26.0856,68100.0
2012-09-20 10:20:00,30.96,30.99,30.88,30.88,118800.0,26.0772,26.1024,26.0098,26.0098,118800.0
2012-09-20 10:25:00,30.89,30.99,30.88,30.97,79100.0,26.0182,26.1024,26.0098,26.0856,79100.0
2012-09-20 10:30:00,30.97,30.98,30.87,30.91,74600.0,26.0856,26.094,26.0014,26.0351,74600.0
2012-09-20 10:35:00,30.91,30.99,30.87,30.99,69300.0,26.0351,26.1024,26.0014,26.1024,69300.0
2012-09-20 10:40:00,31.0,31.0,30.98,31.0,40000.0,26.1109,26.1109,26.094,26.1109,40000.0
2012-09-20 10:45:00,31.01,31.02,31.0,31.01,17000.0,26.1193,26.1277,26.1109,26.1193,17000.0
2012-09-20 10:50:00,31.0,31.01,30.99,31.0,34900.0,26.1109,26.1193,26.1024,26.1109,34900.0
2012-09-20 10:55:00,31.0,31.01,30.97,31.0,17600.0,26.1109,26.1193,26.0856,26.1109,17600.0
2012-09-20 11:00:00,31.0,31.01,30.98,31.0,41500.0,26.1109,26.1193,26.094,26.1109,41500.0
2012-09-20 11:05:00,31.0,31.01,31.0,31.0,27500.0,26.1109,26.1193,26.1109,26.1109,27500.0
2012-09-20 11:10:00,31.0,31.0,30.97,30.97,13700.0,26.1109,26.1109,26.0856,26.0856,13700.0
2012-09-20 11:15:00,30.96,31.0,30.95,31.0,17900.0,26.0772,26.1109,26.0687,26.1109,17900.0
2012-09-20 11:20:00,31.0,31.02,30.99,31.0,26100.0,26.1109,26.1277,26.1024,26.1109,26100.0
2012-09-20 11:25:00,31.0,31.01,30.97,31.01,11500.0,26.1109,26.1193,26.0856,26.1193,11500.0
2012-09-20 11:30:00,31.01,31.06,30.99,31.04,67800.0,26.1193,26.1614,26.1024,26.1446,67800.0
2012-09-20 11:35:00,31.04,31.09,31.03,31.04,62900.0,26.1446,26.1867,26.1361,26.1446,62900.0
2012-09-20 11:40:00,31.04,31.06,31.02,31.04,44800.0,26.1446,26.1614,26.1277,26.1446,44800.0
2012-09-20 11:45:00,31.04,31.05,31.03,31.04,31800.0,26.1446,26.153,26.1361,26.1446,31800.0
2012-09-20 11:50:00,31.05,31.06,31.0,31.0,14400.0,26.153,26.1614,26.1109,26.1109,14400.0
2012-09-20 11:55:00,31.0,31.02,30.99,31.0,13400.0,26.1109,26.1277,26.1024,26.1109,13400.0
2012-09-20 12:00:00,31.0,31.03,31.0,31.02,9100.0,26.1109,26.1361,26.1109,26.1277,9100.0
2012-09-20 12:05:00,31.03,31.03,30.99,30.99,13600.0,26.1361,26.1361,26.1024,26.1024,13600.0
2012-09-20 12:10:00,30.99,31.0,30.99,31.0,8000.0,26.1024,26.1109,26.1024,26.1109,8000.0
2012-09-20 12:15:00,31.0,31.01,30.94,30.95,29600.0,26.1109,26.1193,26.0603,26.0687,29600.0
2012-09-20 12:20:00,30.95,30.98,30.95,30.96,9300.0,26.0687,26.094,26.0687,26.0772,9300.0
2012-09-20 12:25:00,30.96,30.97,30.95,30.97,23500.0,26.0772,26.0856,26.0687,26.0856,23500.0
2012-09-20 12:30:00,30.95,30.97,30.93,30.95,15100.0,26.0687,26.0856,26.0519,26.0687,15100.0
2012-09-20 12:35:00,30.96,30.99,30.95,30.99,9300.0,26.0772,26.1024,26.0687,26.1024,9300.0
2012-09-20 12:40:00,30.99,31.05,30.99,31.04,52000.0,26.1024,26.153,26.1024,26.1446,52000.0
2012-09-20 12:45:00,31.05,31.06,30.99,30.99,24900.0,26.153,26.1614,26.1024,26.1024,24900.0
2012-09-20 12:50:00,30.99,31.06,30.99,31.0,27900.0,26.1024,26.1614,26.1024,26.1109,27900.0
2012-09-20 12:55:00,31.0,31.0,30.96,31.0,6100.0,26.1109,26.1109,26.0772,26.1109,6100.0
2012-09-20 13:00:00,30.99,31.02,30.96,31.02,9900.0,26.1024,26.1277,26.0772,26.1277,9900.0
2012-09-20 13:05:00,31.02,31.04,31.0,31.02,12900.0,26.1277,26.1446,26.1109,26.1277,12900.0
2012-09-20 13:10:00,31.02,31.04,31.01,31.02,9200.0,26.1277,26.1446,26.1193,26.1277,9200.0
2012-09-20 13:15:00,31.02,31.03,31.0,31.02,21800.0,26.1277,26.1361,26.1109,26.1277,21800.0
2012-09-20 13:20:00,31.02,31.04,31.02,31.02,7500.0,26.1277,26.1446,26.1277,26.1277,7500.0
2012-09-20 13:25:00,31.02,31.05,31.01,31.03,27300.0,26.1277,26.153,26.1193,26.1361,27300.0
2012-09-20 13:30:00,31.04,31.05,30.99,30.99,29800.0,26.1446,26.153,26.1024,26.1024,29800.0
2012-09-20 13:35:00,30.99,31.03,30.98,30.98,12400.0,26.1024,26.1361,26.094,26.094,12400.0
2012-09-20 13:40:00,30.98,30.99,30.95,30.98,6400.0,26.094,26.1024,26.0687,26.094,6400.0
2012-09-20 13:45:00,30.99,30.99,30.96,30.98,6600.0,26.1024,26.1024,26.0772,26.094,6600.0
2012-09-20 13:50:00,30.99,31.0,30.95,30.98,9700.0,26.1024,26.1109,26.0687,26.094,9700.0
2012-09-20 13:55:00,30.99,31.01,30.96,30.99,38800.0,26.1024,26.1193,26.0772,26.1024,38800.0
2012-09-20 14:00:00,30.99,30.99,30.96,30.98,18800.0,26.1024,26.1024,26.0772,26.094,18800.0
2012-09-20 14:05:00,30.99,31.02,30.98,31.0,30700.0,26.1024,26.1277,26.094,26.1109,30700.0
2012-09-20 14:10:00,31.0,31.02,31.0,31.01,9100.0,26.1109,26.1277,26.1109,26.1193,9100.0
2012-09-20 14:15:00,31.0,31.0,30.99,30.99,3700.0,26.1109,26.1109,26.1024,26.1024,3700.0
2012-09-20 14:20:00,31.0,31.0,30.99,31.0,9500.0,26.1109,26.1109,26.1024,26.1109,9500.0
2012-09-20 14:25:00,30.99,31.01,30.98,30.98,20300.0,26.1024,26.1193,26.094,26.094,20300.0
2012-09-20 14:30:00,30.98,31.01,30.97,31.0,15500.0,26.094,26.1193,26.0856,26.1109,15500.0
2012-09-20 14:35:00,30.99,31.0,30.97,30.97,9200.0,26.1024,26.1109,26.0856,26.0856,9200.0
2012-09-20 14:40:00,30.98,31.02,30.98,31.01,21300.0,26.094,26.1277,26.094,26.1193,21300.0
2012-09-20 14:45:00,31.0,31.01,30.98,30.98,18900.0,26.1109,26.1193,26.094,26.094,18900.0
2012-09-20 14:50:00,30.98,31.0,30.97,30.98,16600.0,26.094,26.1109,26.0856,26.094,16600.0
2012-09-20 14:55:00,30.98,31.01,30.97,30.98,17200.0,26.094,26.1193,26.0856,26.094,17200.0
2012-09-20 15:00:00,30.98,31.0,30.97,30.97,14500.0,26.094,26.1109,26.0856,26.0856,14500.0
2012-09-20 15:05:00,30.97,31.0,30.97,30.99,13200.0,26.0856,26.1109,26.0856,26.1024,13200.0
2012-09-20 15:10:00,31.0,31.0,30.98,30.98,17700.0,26.1109,26.1109,26.094,26.094,17700.0
2012-09-20 15:15:00,30.98,31.01,30.97,30.99,30800.0,26.094,26.1193,26.0856,26.1024,30800.0
2012-09-20 15:20:00,30.99,31.02,30.99,31.0,46500.0,26.1024,26.1277,26.1024,26.1109,46500.0
2012-09-20 15:25:00,30.99,31.01,30.97,31.0,47400.0,26.1024,26.1193,26.0856,26.1109,47400.0
2012-09-20 15:30:00,31.0,31.01,30.99,30.99,14500.0,26.1109,26.1193,26.1024,26.1024,14500.0
2012-09-20 15:35:00,30.99,31.01,30.96,31.0,59300.0,26.1024,26.1193,26.0772,26.1109,59300.0
2012-09-20 15:40:00,31.0,31.01,30.97,30.99,50400.0,26.1109,26.1193,26.0856,26.1024,50400.0
2012-09-20 15:45:00,30.99,30.99,30.92,30.92,38600.0,26.1024,26.1024,26.0435,26.0435,38600.0
2012-09-20 15:50:00,30.93,30.95,30.89,30.9,45200.0,26.0519,26.0687,26.0182,26.0266,45200.0
2012-09-20 15:55:00,30.89,30.97,30.89,30.95,81100.0,26.0182,26.0856,26.0182,26.0687,81100.0
2012-09-21 09:30:00,31.33,31.34,31.12,31.16,124300.0,26.4905,26.4989,26.3129,26.3467,124300.0
2012-09-21 09:35:00,31.14,31.19,31.03,31.1,44200.0,26.3298,26.3721,26.2368,26.296,44200.0
2012-09-21 09:40:00,31.1,31.12,31.04,31.05,102000.0,26.296,26.3129,26.2453,26.2537,102000.0
2012-09-21 09:45:00,31.04,31.08,30.94,30.99,23500.0,26.2453,26.2791,26.1607,26.203,23500.0
2012-09-21 09:50:00,30.99,31.04,30.96,31.02,19800.0,26.203,26.2453,26.1776,26.2284,19800.0
2012-09-21 09:55:00,31.02,31.03,30.97,31.0,15000.0,26.2284,26.2368,26.1861,26.2115,15000.0
2012-09-21 10:00:00,31.0,31.09,30.97,31.01,63000.0,26.2115,26.2875,26.1861,26.2199,63000.0
2012-09-21 10:05:00,31.0,31.08,31.0,31.04,24000.0,26.2115,26.2791,26.2115,26.2453,24000.0
2012-09-21 10:10:00,31.05,31.08,30.99,31.01,21500.0,26.2537,26.2791,26.203,26.2199,21500.0
2012-09-21 10:15:00,31.01,31.09,31.0,31.07,58600.0,26.2199,26.2875,26.2115,26.2706,58600.0
2012-09-21 10:20:00,31.06,31.14,31.03,31.14,25600.0,26.2622,26.3298,26.2368,26.3298,25600.0
2012-09-21 10:25:00,31.14,31.2,31.14,31.17,21000.0,26.3298,26.3806,26.3298,26.3552,21000.0
2012-09-21 10:30:00,31.18,31.2,31.16,31.17,22800.0,26.3636,26.3806,26.3467,26.3552,22800.0
2012-09-21 10:35:00,31.15,31.17,31.13,31.14,21400.0,26.3383,26.3552,26.3214,26.3298,21400.0
2012-09-21 10:40:00,31.15,31.15,31.12,31.12,20200.0,26.3383,26.3383,26.3129,26.3129,20200.0
2012-09-21 10:45:00,31.13,31.16,31.07,31.08,47000.0,26.3214,26.3467,26.2706,26.2791,47000.0
2012-09-21 10:50:00,31.09,31.16,31.03,31.07,29600.0,26.2875,26.3467,26.2368,26.2706,29600.0
2012-09-21 10:55:00,31.06,31.09,31.02,31.02,34300.0,26.2622,26.2875,26.2284,26.2284,34300.0
2012-09-21 11:00:00,31.02,31.12,31.02,31.09,33200.0,26.2284,26.3129,26.2284,26.2875,33200.0
2012-09-21 11:05:00,31.08,31.12,31.04,31.1,68700.0,26.2791,26.3129,26.2453,26.296,68700.0
2012-09-21 11:10:00,31.1,31.14,31.09,31.1,35700.0,26.296,26.3298,26.2875,26.296,35700.0
2012-09-21 11:15:00,31.09,31.13,31.09,31.12,11800.0,26.2875,26.3214,26.2875,26.3129,11800.0
2012-09-21 11:20:00,31.12,31.19,31.12,31.18,27300.0,26.3129,26.3721,26.3129,26.3636,27300.0
2012-09-21 11:25:00,31.18,31.19,31.13,31.14,19900.0,26.3636,26.3721,26.3214,26.3298,19900.0
2012-09-21 11:30:00,31.14,31.17,31.14,31.16,14300.0,26.3298,26.3552,26.3298,26.3467,14300.0
2012-09-21 11:35:00,31.17,31.17,31.09,31.14,25100.0,26.3552,26.3552,26.2875,26.3298,25100.0
2012-09-21 11:40:00,31.15,31.18,31.15,31.17,18500.0,26.3383,26.3636,26.3383,26.3552,18500.0
2012-09-21 11:45:00,31.17,31.22,31.14,31.16,35200.0,26.3552,26.3975,26.3298,26.3467,35200.0
2012-09-21 11:50:00,31.16,31.21,31.15,31.19,28600.0,26.3467,26.389,26.3383,26.3721,28600.0
2012-09-21 11:55:00,31.19,31.19,31.14,31.17,24800.0,26.3721,26.3721,26.3298,26.3552,24800.0
2012-09-21 12:00:00,31.18,31.2,31.16,31.19,35300.0,26.3636,26.3806,26.3467,26.3721,35300.0
2012-09-21 12:05:00,31.2,31.2,31.16,31.16,27200.0,26.3806,26.3806,26.3467,26.3467,27200.0
2012-09-21 12:10:00,31.16,31.21,31.16,31.18,28300.0,26.3467,26.389,26.3467,26.3636,28300.0
2012-09-21 12:15:00,31.18,31.19,31.14,31.15,14400.0,26.3636,26.3721,26.3298,26.3383,14400.0
2012-09-21 12:20:00,31.15,31.18,31.13,31.17,22700.0,26.3383,26.3636,26.3214,26.3552,22700.0
2012-09-21 12:25:00,31.16,31.19,31.14,31.18,16500.0,26.3467,26.3721,26.3298,26.3636,16500.0
2012-09-21 12:30:00,31.18,31.2,31.17,31.17,22600.0,26.3636,26.3806,26.3552,26.3552,22600.0
2012-09-21 12:35:00,31.17,31.19,31.16,31.18,19000.0,26.3552,26.3721,26.3467,26.3636,19000.0
2012-09-21 12:40:00,31.18,31.2,31.15,31.17,27600.0,26.3636,26.3806,26.3383,26.3552,27600.0
2012-09-21 12:45:00,31.18,31.22,31.16,31.21,54500.0,26.3636,26.3975,26.3467,26.389,54500.0
2012-09-21 12:50:00,31.21,31.21,31.18,31.18,14000.0,26.389,26.389,26.3636,26.3636,14000.0
2012-09-21 12:55:00,31.18,31.19,31.17,31.18,13300.0,26.3636,26.3721,26.3552,26.3636,13300.0
2012-09-21 13:00:00,31.17,31.19,31.17,31.17,23200.0,26.3552,26.3721,26.3552,26.3552,23200.0
2012-09-21 13:05:00,31.17,31.18,31.11,31.11,26800.0,26.3552,26.3636,26.3045,26.3045,26800.0
2012-09-21 13:10:00,31.11,31.17,31.11,31.15,20300.0,26.3045,26.3552,26.3045,26.3383,20300.0
2012-09-21 13:15:00,31.15,31.17,31.15,31.16,11400.0,26.3383,26.3552,26.3383,26.3467,11400.0
2012-09-21 13:20:00,31.16,31.2,31.16,31.18,36500.0,26.3467,26.3806,26.3467,26.3636,36500.0
2012-09-21 13:25:00,31.18,31.18,31.17,31.18,17600.0,26.3636,26.3636,26.3552,26.3636,17600.0
2012-09-21 13:30:00,31.17,31.18,31.15,31.15,35700.0,26.3552,26.3636,26.3383,26.3383,35700.0
2012-09-21 13:35:00,31.16,31.19,31.15,31.17,18800.0,26.3467,26.3721,26.3383,26.3552,18800.0
2012-09-21 13:40:00,31.18,31.19,31.15,31.15,28600.0,26.3636,26.3721,26.3383,26.3383,28600.0
2012-09-21 13:45:00,31.15,31.16,31.12,31.15,20500.0,26.3383,26.3467,26.3129,26.3383,20500.0
2012-09-21 13:50:00,31.16,31.21,31.14,31.21,47700.0,26.3467,26.389,26.3298,26.389,47700.0
2012-09-21 13:55:00,31.21,31.25,31.21,31.22,27800.0,26.389,26.4228,26.389,26.3975,27800.0
2012-09-21 14:00:00,31.22,31.23,31.19,31.19,25400.0,26.3975,26.4059,26.3721,26.3721,25400.0
2012-09-21 14:05:00,31.2,31.22,31.2,31.2,16000.0,26.3806,26.3975,26.3806,26.3806,16000.0
2012-09-21 14:10:00,31.21,31.21,31.2,31.2,21500.0,26.389,26.389,26.3806,26.3806,21500.0
2012-09-21 14:15:00,31.2,31.21,31.13,31.14,20300.0,26.3806,26.389,26.3214,26.3298,20300.0
2012-09-21 14:20:00,31.15,31.17,31.15,31.16,13200.0,26.3383,26.3552,26.3383,26.3467,13200.0
2012-09-21 14:25:00,31.17,31.2,31.16,31.19,21600.0,26.3552,26.3806,26.3467,26.3721,21600.0
2012-09-21 14:30:00,31.19,31.21,31.19,31.2,21800.0,26.3721,26.389,26.3721,26.3806,21800.0
2012-09-21 14:35:00,31.21,31.21,31.18,31.2,24900.0,26.389,26.389,26.3636,26.3806,24900.0
2012-09-21 14:40:00,31.2,31.21,31.19,31.19,18300.0,26.3806,26.389,26.3721,26.3721,18300.0
2012-09-21 14:45:00,31.19,31.23,31.19,31.22,47500.0,26.3721,26.4059,26.3721,26.3975,47500.0
2012-09-21 14:50:00,31.23,31.23,31.2,31.2,35100.0,26.4059,26.4059,26.3806,26.3806,35100.0
2012-09-21 14:55:00,31.21,31.21,31.19,31.2,21900.0,26.389,26.389,26.3721,26.3806,21900.0
2012-09-21 15:00:00,31.21,31.21,31.15,31.15,28300.0,26.389,26.389,26.3383,26.3383,28300.0
2012-09-21 15:05:00,31.16,31.2,31.16,31.18,23700.0,26.3467,26.3806,26.3467,26.3636,23700.0
2012-09-21 15:10:00,31.18,31.19,31.17,31.19,31300.0,26.3636,26.3721,26.3552,26.3721,31300.0
2012-09-21 15:15:00,31.19,31.19,31.15,31.17,28100.0,26.3721,26.3721,26.3383,26.3552,28100.0
2012-09-21 15:20:00,31.17,31.18,31.15,31.18,30300.0,26.3552,26.3636,26.3383,26.3636,30300.0
2012-09-21 15:25:00,31.18,31.2,31.16,31.16,56700.0,26.3636,26.3806,26.3467,26.3467,56700.0
2012-09-21 15:30:00,31.16,31.21,31.16,31.19,67100.0,26.3467,26.389,26.3467,26.3721,67100.0
2012-09-21 15:35:00,31.19,31.19,31.15,31.15,43600.0,26.3721,26.3721,26.3383,26.3383,43600.0
2012-09-21 15:40:00,31.15,31.2,31.15,31.16,47100.0,26.3383,26.3806,26.3383,26.3467,47100.0
2012-09-21 15:45:00,31.16,31.18,31.13,31.13,67700.0,26.3467,26.3636,26.3214,26.3214,67700.0
2012-09-21 15:50:00,31.13,31.16,31.12,31.13,62100.0,26.3214,26.3467,26.3129,26.3214,62100.0
2012-09-21 15:55:00,31.13,31.15,31.11,31.15,96100.0,26.3214,26.3383,26.3045,26.3383,96100.0
2012-09-24 09:30:00,30.73,30.74,30.63,30.66,48800.0,25.9832,25.9916,25.8986,25.924,48800.0
2012-09-24 09:35:00,30.64,30.64,30.46,30.5,74700.0,25.9071,25.9071,25.7549,25.7887,74700.0
2012-09-24 09:40:00,30.5,30.63,30.5,30.63,30300.0,25.7887,25.8986,25.7887,25.8986,30300.0
2012-09-24 09:45:00,30.63,30.7,30.61,30.63,19800.0,25.8986,25.9578,25.8817,25.8986,19800.0
2012-09-24 09:50:00,30.63,30.66,30.54,30.56,27000.0,25.8986,25.924,25.8225,25.8394,27000.0
2012-09-24 09:55:00,30.56,30.61,30.55,30.57,19600.0,25.8394,25.8817,25.831,25.8479,19600.0
2012-09-24 10:00:00,30.57,30.61,30.57,30.6,41500.0,25.8479,25.8817,25.8479,25.8732,41500.0
2012-09-24 10:05:00,30.61,30.62,30.55,30.56,22800.0,25.8817,25.8901,25.831,25.8394,22800.0
2012-09-24 10:10:00,30.57,30.6,30.5,30.51,43700.0,25.8479,25.8732,25.7887,25.7971,43700.0
2012-09-24 10:15:00,30.52,30.57,30.44,30.55,38600.0,25.8056,25.8479,25.738,25.831,38600.0
2012-09-24 10:20:00,30.55,30.6,30.51,30.6,18700.0,25.831,25.8732,25.7971,25.8732,18700.0
2012-09-24 10:25:00,30.61,30.65,30.57,30.63,19900.0,25.8817,25.9155,25.8479,25.8986,19900.0
2012-09-24 10:30:00,30.63,30.68,30.63,30.64,19400.0,25.8986,25.9409,25.8986,25.9071,19400.0
2012-09-24 10:35:00,30.65,30.66,30.63,30.64,14300.0,25.9155,25.924,25.8986,25.9071,14300.0
2012-09-24 10:40:00,30.64,30.67,30.63,30.66,12000.0,25.9071,25.9324,25.8986,25.924,12000.0
2012-09-24 10:45:00,30.67,30.67,30.62,30.63,17700.0,25.9324,25.9324,25.8901,25.8986,17700.0
2012-09-24 10:50:00,30.63,30.64,30.6,30.64,14000.0,25.8986,25.9071,25.8732,25.9071,14000.0
2012-09-24 10:55:00,30.63,30.7,30.63,30.69,16000.0,25.8986,25.9578,25.8986,25.9493,16000.0
2012-09-24 11:00:00,30.7,30.73,30.69,30.71,15700.0,25.9578,25.9832,25.9493,25.9662,15700.0
2012-09-24 11:05:00,30.71,30.71,30.62,30.63,50300.0,25.9662,25.9662,25.8901,25.8986,50300.0
2012-09-24 11:10:00,30.63,30.63,30.56,30.58,31700.0,25.8986,25.8986,25.8394,25.8563,31700.0
2012-09-24 11:15:00,30.58,30.64,30.56,30.64,44300.0,25.8563,25.9071,25.8394,25.9071,44300.0
2012-09-24 11:20:00,30.64,30.71,30.63,30.69,17400.0,25.9071,25.9662,25.8986,25.9493,17400.0
2012-09-24 11:25:00,30.7,30.71,30.65,30.66,11800.0,25.9578,25.9662,25.9155,25.924,11800.0
2012-09-24 11:30:00,30.67,30.71,30.67,30.69,12300.0,25.9324,25.9662,25.9324,25.9493,12300.0
2012-09-24 11:35:00,30.69,30.72,30.68,30.71,23100.0,25.9493,25.9747,25.9409,25.9662,23100.0
2012-09-24 11:40:00,30.7,30.76,30.67,30.72,22200.0,25.9578,26.0085,25.9324,25.9747,22200.0
2012-09-24 11:45:00,30.72,30.72,30.68,30.69,9100.0,25.9747,25.9747,25.9409,25.9493,9100.0
2012-09-24 11:50:00,30.69,30.7,30.65,30.66,14900.0,25.9493,25.9578,25.9155,25.924,14900.0
2012-09-24 11:55:00,30.66,30.68,30.66,30.67,3900.0,25.924,25.9409,25.924,25.9324,3900.0
2012-09-24 12:00:00,30.66,30.68,30.62,30.63,16500.0,25.924,25.9409,25.8901,25.8986,16500.0
2012-09-24 12:05:00,30.62,30.63,30.59,30.62,9500.0,25.8901,25.8986,25.8648,25.8901,9500.0
2012-09-24 12:10:00,30.61,30.66,30.61,30.64,7000.0,25.8817,25.924,25.8817,25.9071,7000.0
2012-09-24 12:15:00,30.64,30.65,30.54,30.55,33300.0,25.9071,25.9155,25.8225,25.831,33300.0
2012-09-24 12:20:00,30.54,30.55,30.46,30.47,13100.0,25.8225,25.831,25.7549,25.7633,13100.0
2012-09-24 12:25:00,30.47,30.51,30.46,30.5,27800.0,25.7633,25.7971,25.7549,25.7887,27800.0
2012-09-24 12:30:00,30.5,30.51,30.48,30.5,14600.0,25.7887,25.7971,25.7718,25.7887,14600.0
2012-09-24 12:35:00,30.5,30.51,30.48,30.5,26800.0,25.7887,25.7971,25.7718,25.7887,26800.0
2012-09-24 12:40:00,30.51,30.52,30.49,30.5,17300.0,25.7971,25.8056,25.7802,25.7887,17300.0
2012-09-24 12:45:00,30.51,30.53,30.47,30.51,55500.0,25.7971,25.8141,25.7633,25.7971,55500.0
2012-09-24 12:50:00,30.5,30.52,30.46,30.52,20300.0,25.7887,25.8056,25.7549,25.8056,20300.0
2012-09-24 12:55:00,30.52,30.52,30.47,30.5,28400.0,25.8056,25.8056,25.7633,25.7887,28400.0
2012-09-24 13:00:00,30.5,30.51,30.48,30.49,20000.0,25.7887,25.7971,25.7718,25.7802,20000.0
2012-09-24 13:05:00,30.49,30.52,30.47,30.51,38900.0,25.7802,25.8056,25.7633,25.7971,38900.0
2012-09-24 13:10:00,30.52,30.52,30.49,30.5,14200.0,25.8056,25.8056,25.7802,25.7887,14200.0
2012-09-24 13:15:00,30.5,30.51,30.49,30.5,9600.0,25.7887,25.7971,25.7802,25.7887,9600.0
2012-09-24 13:20:00,30.5,30.5,30.46,30.49,23700.0,25.7887,25.7887,25.7549,25.7802,23700.0
2012-09-24 13:25:00,30.49,30.49,30.47,30.47,13000.0,25.7802,25.7802,25.7633,25.7633,13000.0
2012-09-24 13:30:00,30.47,30.49,30.43,30.49,19500.0,25.7633,25.7802,25.7295,25.7802,19500.0
2012-09-24 13:35:00,30.49,30.5,30.47,30.5,10800.0,25.7802,25.7887,25.7633,25.7887,10800.0
2012-09-24 13:40:00,30.5,30.53,30.48,30.5,40300.0,25.7887,25.8141,25.7718,25.7887,40300.0
2012-09-24 13:45:00,30.5,30.52,30.49,30.51,22700.0,25.7887,25.8056,25.7802,25.7971,22700.0
2012-09-24 13:50:00,30.51,30.51,30.5,30.5,7700.0,25.7971,25.7971,25.7887,25.7887,7700.0
2012-09-24 13:55:00,30.51,30.51,30.48,30.49,17200.0,25.7971,25.7971,25.7718,25.7802,17200.0
2012-09-24 14:00:00,30.49,30.5,30.48,30.49,14600.0,25.7802,25.7887,25.7718,25.7802,14600.0
2012-09-24 14:05:00,30.48,30.5,30.46,30.46,19000.0,25.7718,25.7887,25.7549,25.7549,19000.0
2012-09-24 14:10:00,30.46,30.48,30.45,30.46,16100.0,25.7549,25.7718,25.7464,25.7549,16100.0
2012-09-24 14:15:00,30.46,30.46,30.42,30.46,14600.0,25.7549,25.7549,25.721,25.7549,14600.0
2012-09-24 14:20:00,30.46,30.47,30.45,30.46,64500.0,25.7549,25.7633,25.7464,25.7549,64500.0
2012-09-24 14:25:00,30.46,30.5,30.45,30.5,44200.0,25.7549,25.7887,25.7464,25.7887,44200.0
2012-09-24 14:30:00,30.5,30.5,30.47,30.49,36900.0,25.7887,25.7887,25.7633,25.7802,36900.0
2012-09-24 14:35:00,30.49,30.73,30.48,30.64,225500.0,25.7802,25.9832,25.7718,25.9071,225500.0
2012-09-24 14:40:00,30.63,30.63,30.57,30.59,57000.0,25.8986,25.8986,25.8479,25.8648,57000.0
2012-09-24 14:45:00,30.59,30.63,30.58,30.62,18200.0,25.8648,25.8986,25.8563,25.8901,18200.0
2012-09-24 14:50:00,30.63,30.71,30.59,30.59,46500.0,25.8986,25.9662,25.8648,25.8648,46500.0
2012-09-24 14:55:00,30.6,30.6,30.54,30.55,44000.0,25.8732,25.8732,25.8225,25.831,44000.0
2012-09-24 15:00:00,30.55,30.56,30.53,30.54,53100.0,25.831,25.8394,25.8141,25.8225,53100.0
2012-09-24 15:05:00,30.54,30.57,30.54,30.56,104000.0,25.8225,25.8479,25.8225,25.8394,104000.0
2012-09-24 15:10:00,30.55,30.56,30.53,30.55,130600.0,25.831,25.8394,25.8141,25.831,130600.0
2012-09-24 15:15:00,30.55,30.58,30.54,30.55,64700.0,25.831,25.8563,25.8225,25.831,64700.0
2012-09-24 15:20:00,30.55,30.55,30.54,30.55,47300.0,25.831,25.831,25.8225,25.831,47300.0
2012-09-24 15:25:00,30.55,30.56,30.54,30.55,75900.0,25.831,25.8394,25.8225,25.831,75900.0
2012-09-24 15:30:00,30.55,30.58,30.54,30.56,43300.0,25.831,25.8563,25.8225,25.8394,43300.0
2012-09-24 15:35:00,30.56,30.58,30.54,30.55,50200.0,25.8394,25.8563,25.8225,25.831,50200.0
2012-09-24 15:40:00,30.55,30.56,30.5,30.5,90500.0,25.831,25.8394,25.7887,25.7887,90500.0
2012-09-24 15:45:00,30.51,30.51,30.48,30.49,38000.0,25.7971,25.7971,25.7718,25.7802,38000.0
2012-09-24 15:50:00,30.49,30.5,30.42,30.44,84900.0,25.7802,25.7887,25.721,25.738,84900.0
2012-09-24 15:55:00,30.45,30.46,30.41,30.43,116500.0,25.7464,25.7549,25.7126,25.7295,116500.0
2012-09-25 09:30:00,31.53,31.74,31.5,31.65,387900.0,26.6596,26.8371,26.6342,26.761,387900.0
2012-09-25 09:35:00,31.63,31.97,31.61,31.61,331700.0,26.7441,27.0316,26.7272,26.7272,331700.0
2012-09-25 09:40:00,31.63,31.83,31.6,31.61,134300.0,26.7441,26.9132,26.7188,26.7272,134300.0
2012-09-25 09:45:00,31.6,31.71,31.5,31.51,250400.0,26.7188,26.8118,26.6342,26.6427,250400.0
2012-09-25 09:50:00,31.5,31.63,31.5,31.54,120800.0,26.6342,26.7441,26.6342,26.668,120800.0
2012-09-25 09:55:00,31.54,31.64,31.4,31.43,238000.0,26.668,26.7526,26.5497,26.575,238000.0
2012-09-25 10:00:00,31.45,31.7,31.45,31.56,102400.0,26.5919,26.8033,26.5919,26.6849,102400.0
2012-09-25 10:05:00,31.54,31.77,31.54,31.72,92000.0,26.668,26.8625,26.668,26.8202,92000.0
2012-09-25 10:10:00,31.73,31.74,31.49,31.51,98900.0,26.8287,26.8371,26.6258,26.6427,98900.0
2012-09-25 10:15:00,31.51,31.61,31.49,31.54,83600.0,26.6427,26.7272,26.6258,26.668,83600.0
2012-09-25 10:20:00,31.53,31.54,31.36,31.46,204300.0,26.6596,26.668,26.5158,26.6004,204300.0
2012-09-25 10:25:00,31.46,31.54,31.38,31.38,72600.0,26.6004,26.668,26.5328,26.5328,72600.0
2012-09-25 10:30:00,31.39,31.47,31.34,31.42,83300.0,26.5412,26.6088,26.4989,26.5666,83300.0
2012-09-25 10:35:00,31.43,31.58,31.43,31.57,73800.0,26.575,26.7019,26.575,26.6934,73800.0
2012-09-25 10:40:00,31.56,31.56,31.46,31.47,38200.0,26.6849,26.6849,26.6004,26.6088,38200.0
2012-09-25 10:45:00,31.48,31.55,31.45,31.51,65700.0,26.6173,26.6765,26.5919,26.6427,65700.0
2012-09-25 10:50:00,31.51,31.54,31.47,31.49,45000.0,26.6427,26.668,26.6088,26.6258,45000.0
2012-09-25 10:55:00,31.48,31.5,31.41,31.49,42200.0,26.6173,26.6342,26.5581,26.6258,42200.0
2012-09-25 11:00:00,31.49,31.51,31.42,31.42,24200.0,26.6258,26.6427,26.5666,26.5666,24200.0
2012-09-25 11:05:00,31.42,31.43,31.4,31.4,18000.0,26.5666,26.575,26.5497,26.5497,18000.0
2012-09-25 11:10:00,31.4,31.44,31.4,31.42,36900.0,26.5497,26.5835,26.5497,26.5666,36900.0
2012-09-25 11:15:00,31.42,31.43,31.4,31.4,29200.0,26.5666,26.575,26.5497,26.5497,29200.0
2012-09-25 11:20:00,31.4,31.42,31.4,31.4,44700.0,26.5497,26.5666,26.5497,26.5497,44700.0
2012-09-25 11:25:00,31.4,31.42,31.4,31.41,12400.0,26.5497,26.5666,26.5497,26.5581,12400.0
2012-09-25 11:30:00,31.41,31.43,31.39,31.43,69400.0,26.5581,26.575,26.5412,26.575,69400.0
2012-09-25 11:35:00,31.43,31.56,31.43,31.53,37400.0,26.575,26.6849,26.575,26.6596,37400.0
2012-09-25 11:40:00,31.54,31.64,31.54,31.59,38100.0,26.668,26.7526,26.668,26.7103,38100.0
2012-09-25 11:45:00,31.58,31.62,31.49,31.49,97200.0,26.7019,26.7357,26.6258,26.6258,97200.0
2012-09-25 11:50:00,31.48,31.49,31.3,31.31,58900.0,26.6173,26.6258,26.4651,26.4736,58900.0
2012-09-25 11:55:00,31.31,31.31,31.16,31.16,87200.0,26.4736,26.4736,26.3467,26.3467,87200.0
2012-09-25 12:00:00,31.16,31.16,31.0,31.03,72300.0,26.3467,26.3467,26.2115,26.2368,72300.0
2012-09-25 12:05:00,31.03,31.07,31.0,31.04,45000.0,26.2368,26.2706,26.2115,26.2453,45000.0
2012-09-25 12:10:00,31.04,31.05,31.0,31.05,12700.0,26.2453,26.2537,26.2115,26.2537,12700.0
2012-09-25 12:15:00,31.04,31.18,30.99,31.14,55800.0,26.2453,26.3636,26.203,26.3298,55800.0
2012-09-25 12:20:00,31.15,31.26,31.1,31.23,28000.0,26.3383,26.4313,26.296,26.4059,28000.0
2012-09-25 12:25:00,31.24,31.32,31.24,31.32,20600.0,26.4144,26.482,26.4144,26.482,20600.0
2012-09-25 12:30:00,31.31,31.36,31.26,31.32,28300.0,26.4736,26.5158,26.4313,26.482,28300.0
2012-09-25 12:35:00,31.32,31.34,31.26,31.28,48900.0,26.482,26.4989,26.4313,26.4482,48900.0
2012-09-25 12:40:00,31.26,31.29,31.13,31.15,58500.0,26.4313,26.4567,26.3214,26.3383,58500.0
2012-09-25 12:45:00,31.14,31.16,31.09,31.14,33000.0,26.3298,26.3467,26.2875,26.3298,33000.0
2012-09-25 12:50:00,31.14,31.19,31.12,31.18,37200.0,26.3298,26.3721,26.3129,26.3636,37200.0
2012-09-25 12:55:00,31.18,31.24,31.14,31.21,31900.0,26.3636,26.4144,26.3298,26.389,31900.0
2012-09-25 13:00:00,31.21,31.21,31.14,31.17,20500.0,26.389,26.389,26.3298,26.3552,20500.0
2012-09-25 13:05:00,31.17,31.21,31.14,31.14,37800.0,26.3552,26.389,26.3298,26.3298,37800.0
2012-09-25 13:10:00,31.14,31.21,31.1,31.1,24800.0,26.3298,26.389,26.296,26.296,24800.0
2012-09-25 13:15:00,31.11,31.11,31.04,31.04,10800.0,26.3045,26.3045,26.2453,26.2453,10800.0
2012-09-25 13:20:00,31.05,31.06,31.01,31.06,17800.0,26.2537,26.2622,26.2199,26.2622,17800.0
2012-09-25 13:25:00,31.06,31.12,31.04,31.12,18500.0,26.2622,26.3129,26.2453,26.3129,18500.0
2012-09-25 13:30:00,31.12,31.19,31.09,31.18,25400.0,26.3129,26.3721,26.2875,26.3636,25400.0
2012-09-25 13:35:00,31.19,31.19,31.1,31.11,23800.0,26.3721,26.3721,26.296,26.3045,23800.0
2012-09-25 13:40:00,31.1,31.15,31.08,31.1,40700.0,26.296,26.3383,26.2791,26.296,40700.0
2012-09-25 13:45:00,31.11,31.17,31.11,31.16,28500.0,26.3045,26.3552,26.3045,26.3467,28500.0
2012-09-25 13:50:00,31.16,31.2,31.04,31.05,72800.0,26.3467,26.3806,26.2453,26.2537,72800.0
2012-09-25 13:55:00,31.06,31.11,31.0,31.11,69000.0,26.2622,26.3045,26.2115,26.3045,69000.0
2012-09-25 14:00:00,31.11,31.12,31.0,31.0,17700.0,26.3045,26.3129,26.2115,26.2115,17700.0
2012-09-25 14:05:00,31.0,31.02,30.96,31.0,81000.0,26.2115,26.2284,26.1776,26.2115,81000.0
2012-09-25 14:10:00,31.0,31.04,30.99,30.99,24600.0,26.2115,26.2453,26.203,26.203,24600.0
2012-09-25 14:15:00,30.98,31.01,30.87,30.88,28200.0,26.1945,26.2199,26.1015,26.11,28200.0
2012-09-25 14:20:00,30.88,30.88,30.84,30.86,58500.0,26.11,26.11,26.0762,26.0931,58500.0
2012-09-25 14:25:00,30.85,30.86,30.8,30.83,43700.0,26.0846,26.0931,26.0423,26.0677,43700.0
2012-09-25 14:30:00,30.83,30.85,30.81,30.84,27700.0,26.0677,26.0846,26.0508,26.0762,27700.0
2012-09-25 14:35:00,30.83,30.84,30.82,30.84,14200.0,26.0677,26.0762,26.0593,26.0762,14200.0
2012-09-25 14:40:00,30.83,30.83,30.79,30.81,54200.0,26.0677,26.0677,26.0339,26.0508,54200.0
2012-09-25 14:45:00,30.81,30.85,30.8,30.83,37600.0,26.0508,26.0846,26.0423,26.0677,37600.0
2012-09-25 14:50:00,30.83,30.84,30.79,30.81,47100.0,26.0677,26.0762,26.0339,26.0508,47100.0
2012-09-25 14:55:00,30.81,30.81,30.67,30.67,62100.0,26.0508,26.0508,25.9324,25.9324,62100.0
2012-09-25 15:00:00,30.67,30.71,30.57,30.58,70600.0,25.9324,25.9662,25.8479,25.8563,70600.0
2012-09-25 15:05:00,30.59,30.59,30.53,30.55,45600.0,25.8648,25.8648,25.8141,25.831,45600.0
2012-09-25 15:10:00,30.54,30.6,30.45,30.59,42700.0,25.8225,25.8732,25.7464,25.8648,42700.0
2012-09-25 15:15:00,30.59,30.6,30.53,30.54,45100.0,25.8648,25.8732,25.8141,25.8225,45100.0
2012-09-25 15:20:00,30.54,30.71,30.54,30.64,44900.0,25.8225,25.9662,25.8225,25.9071,44900.0
2012-09-25 15:25:00,30.64,30.67,30.6,30.64,26600.0,25.9071,25.9324,25.8732,25.9071,26600.0
2012-09-25 15:30:00,30.64,30.69,30.62,30.67,32000.0,25.9071,25.9493,25.8901,25.9324,32000.0
2012-09-25 15:35:00,30.66,30.7,30.62,30.65,87700.0,25.924,25.9578,25.8901,25.9155,87700.0
2012-09-25 15:40:00,30.65,30.66,30.62,30.64,62800.0,25.9155,25.924,25.8901,25.9071,62800.0
2012-09-25 15:45:00,30.64,30.65,30.6,30.62,68200.0,25.9071,25.9155,25.8732,25.8901,68200.0
2012-09-25 15:50:00,30.62,30.66,30.6,30.64,111800.0,25.8901,25.924,25.8732,25.9071,111800.0
2012-09-25 15:55:00,30.65,30.65,30.6,30.61,197100.0,25.9155,25.9155,25.8732,25.8817,197100.0
2012-09-26 09:30:00,30.21,30.25,29.92,30.17,120900.0,25.5435,25.5773,25.2983,25.5097,120900.0
2012-09-26 09:35:00,30.19,30.23,30.12,30.17,61500.0,25.5266,25.5604,25.4674,25.5097,61500.0
2012-09-26 09:40:00,30.17,30.19,30.06,30.07,50400.0,25.5097,25.5266,25.4167,25.4251,50400.0
2012-09-26 09:45:00,30.06,30.07,29.9,29.92,43400.0,25.4167,25.4251,25.2814,25.2983,43400.0
2012-09-26 09:50:00,29.92,29.97,29.91,29.95,66000.0,25.2983,25.3406,25.2898,25.3236,66000.0
2012-09-26 09:55:00,29.95,30.0,29.95,30.0,28400.0,25.3236,25.3659,25.3236,25.3659,28400.0
2012-09-26 10:00:00,30.0,30.01,29.92,29.99,51900.0,25.3659,25.3744,25.2983,25.3575,51900.0
2012-09-26 10:05:00,29.98,29.99,29.93,29.95,88000.0,25.349,25.3575,25.3067,25.3236,88000.0
2012-09-26 10:10:00,29.95,29.98,29.91,29.98,48300.0,25.3236,25.349,25.2898,25.349,48300.0
2012-09-26 10:15:00,29.97,30.0,29.94,29.96,77100.0,25.3406,25.3659,25.3152,25.3321,77100.0
2012-09-26 10:20:00,29.95,29.96,29.91,29.93,60200.0,25.3236,25.3321,25.2898,25.3067,60200.0
2012-09-26 10:25:00,29.93,29.94,29.81,29.85,97700.0,25.3067,25.3152,25.2053,25.2391,97700.0
2012-09-26 10:30:00,29.85,29.9,29.79,29.79,63300.0,25.2391,25.2814,25.1884,25.1884,63300.0
2012-09-26 10:35:00,29.79,29.8,29.69,29.73,102900.0,25.1884,25.1968,25.1038,25.1376,102900.0
2012-09-26 10:40:00,29.72,29.78,29.7,29.77,75400.0,25.1292,25.1799,25.1123,25.1714,75400.0
2012-09-26 10:45:00,29.77,29.88,29.74,29.88,39000.0,25.1714,25.2645,25.1461,25.2645,39000.0
2012-09-26 10:50:00,29.87,29.95,29.86,29.88,45500.0,25.256,25.3236,25.2475,25.2645,45500.0
2012-09-26 10:55:00,29.87,29.91,29.8,29.8,57300.0,25.256,25.2898,25.1968,25.1968,57300.0
2012-09-26 11:00:00,29.8,29.84,29.77,29.8,107500.0,25.1968,25.2306,25.1714,25.1968,107500.0
2012-09-26 11:05:00,29.79,29.82,29.7,29.8,88900.0,25.1884,25.2137,25.1123,25.1968,88900.0
2012-09-26 11:10:00,29.8,29.83,29.77,29.83,53600.0,25.1968,25.2222,25.1714,25.2222,53600.0
2012-09-26 11:15:00,29.83,29.88,29.82,29.88,24400.0,25.2222,25.2645,25.2137,25.2645,24400.0
2012-09-26 11:20:00,29.88,29.91,29.82,29.91,20900.0,25.2645,25.2898,25.2137,25.2898,20900.0
2012-09-26 11:25:00,29.89,29.9,29.85,29.9,22700.0,25.2729,25.2814,25.2391,25.2814,22700.0
2012-09-26 11:30:00,29.9,29.9,29.87,29.88,5900.0,25.2814,25.2814,25.256,25.2645,5900.0
2012-09-26 11:35:00,29.87,29.97,29.87,29.97,20500.0,25.256,25.3406,25.256,25.3406,20500.0
2012-09-26 11:40:00,29.98,30.1,29.98,30.06,24300.0,25.349,25.4505,25.349,25.4167,24300.0
2012-09-26 11:45:00,30.07,30.1,30.04,30.05,15800.0,25.4251,25.4505,25.3997,25.4082,15800.0
2012-09-26 11:50:00,30.04,30.05,29.95,30.04,16500.0,25.3997,25.4082,25.3236,25.3997,16500.0
2012-09-26 11:55:00,30.05,30.12,30.05,30.12,22900.0,25.4082,25.4674,25.4082,25.4674,22900.0
2012-09-26 12:00:00,30.11,30.15,30.08,30.12,27100.0,25.4589,25.4927,25.4336,25.4674,27100.0
2012-09-26 12:05:00,30.12,30.21,30.12,30.21,24400.0,25.4674,25.5435,25.4674,25.5435,24400.0
2012-09-26 12:10:00,30.21,30.26,30.2,30.25,23700.0,25.5435,25.5858,25.535,25.5773,23700.0
2012-09-26 12:15:00,30.25,30.28,30.21,30.23,19700.0,25.5773,25.6027,25.5435,25.5604,19700.0
2012-09-26 12:20:00,30.23,30.24,30.16,30.17,19000.0,25.5604,25.5688,25.5012,25.5097,19000.0
2012-09-26 12:25:00,30.16,30.18,30.12,30.13,11100.0,25.5012,25.5181,25.4674,25.4758,11100.0
2012-09-26 12:30:00,30.14,30.21,30.14,30.2,21900.0,25.4843,25.5435,25.4843,25.535,21900.0
2012-09-26 12:35:00,30.19,30.2,30.14,30.18,21400.0,25.5266,25.535,25.4843,25.5181,21400.0
2012-09-26 12:40:00,30.17,30.19,30.17,30.18,7900.0,25.5097,25.5266,25.5097,25.5181,7900.0
2012-09-26 12:45:00,30.18,30.21,30.17,30.21,20400.0,25.5181,25.5435,25.5097,25.5435,20400.0
2012-09-26 12:50:00,30.21,30.22,30.19,30.22,11700.0,25.5435,25.5519,25.5266,25.5519,11700.0
2012-09-26 12:55:00,30.23,30.33,30.23,30.3,25700.0,25.5604,25.6449,25.5604,25.6196,25700.0
2012-09-26 13:00:00,30.3,30.3,30.26,30.26,10000.0,25.6196,25.6196,25.5858,25.5858,10000.0
2012-09-26 13:05:00,30.26,30.31,30.24,30.26,23600.0,25.5858,25.628,25.5688,25.5858,23600.0
2012-09-26 13:10:00,30.26,30.28,30.25,30.26,16500.0,25.5858,25.6027,25.5773,25.5858,16500.0
2012-09-26 13:15:00,30.26,30.32,30.26,30.3,8500.0,25.5858,25.6365,25.5858,25.6196,8500.0
2012-09-26 13:20:00,30.31,30.33,30.3,30.32,11500.0,25.628,25.6449,25.6196,25.6365,11500.0
2012-09-26 13:25:00,30.3,30.34,30.29,30.29,12400.0,25.6196,25.6534,25.6111,25.6111,12400.0
2012-09-26 13:30:00,30.29,30.32,30.29,30.3,12800.0,25.6111,25.6365,25.6111,25.6196,12800.0
2012-09-26 13:35:00,30.29,30.3,30.27,30.3,7300.0,25.6111,25.6196,25.5942,25.6196,7300.0
2012-09-26 13:40:00,30.3,30.3,30.27,30.29,14700.0,25.6196,25.6196,25.5942,25.6111,14700.0
2012-09-26 13:45:00,30.28,30.29,30.25,30.28,43900.0,25.6027,25.6111,25.5773,25.6027,43900.0
2012-09-26 13:50:00,30.28,30.31,30.26,30.26,14300.0,25.6027,25.628,25.5858,25.5858,14300.0
2012-09-26 13:55:00,30.26,30.29,30.25,30.25,32200.0,25.5858,25.6111,25.5773,25.5773,32200.0
2012-09-26 14:00:00,30.26,30.33,30.25,30.3,30900.0,25.5858,25.6449,25.5773,25.6196,30900.0
2012-09-26 14:05:00,30.3,30.37,30.28,30.32,15200.0,25.6196,25.6788,25.6027,25.6365,15200.0
2012-09-26 14:10:00,30.31,30.33,30.31,30.33,7400.0,25.628,25.6449,25.628,25.6449,7400.0
2012-09-26 14:15:00,30.32,30.33,30.27,30.29,13900.0,25.6365,25.6449,25.5942,25.6111,13900.0
2012-09-26 14:20:00,30.29,30.31,30.27,30.3,9500.0,25.6111,25.628,25.5942,25.6196,9500.0
2012-09-26 14:25:00,30.3,30.36,30.25,30.25,17200.0,25.6196,25.6703,25.5773,25.5773,17200.0
2012-09-26 14:30:00,30.25,30.29,30.2,30.28,39800.0,25.5773,25.6111,25.535,25.6027,39800.0
2012-09-26 14:35:00,30.27,30.28,30.21,30.23,13700.0,25.5942,25.6027,25.5435,25.5604,13700.0
2012-09-26 14:40:00,30.24,30.27,30.21,30.24,22200.0,25.5688,25.5942,25.5435,25.5688,22200.0
2012-09-26 14:45:00,30.23,30.24,30.18,30.18,17300.0,25.5604,25.5688,25.5181,25.5181,17300.0
2012-09-26 14:50:00,30.18,30.18,30.13,30.14,12600.0,25.5181,25.5181,25.4758,25.4843,12600.0
2012-09-26 14:55:00,30.15,30.18,30.14,30.17,8900.0,25.4927,25.5181,25.4843,25.5097,8900.0
2012-09-26 15:00:00,30.17,30.18,30.14,30.14,15700.0,25.5097,25.5181,25.4843,25.4843,15700.0
2012-09-26 15:05:00,30.15,30.18,30.12,30.16,56200.0,25.4927,25.5181,25.4674,25.5012,56200.0
2012-09-26 15:10:00,30.17,30.18,30.13,30.15,12100.0,25.5097,25.5181,25.4758,25.4927,12100.0
2012-09-26 15:15:00,30.13,30.21,30.13,30.16,19800.0,25.4758,25.5435,25.4758,25.5012,19800.0
2012-09-26 15:20:00,30.17,30.19,30.14,30.14,19600.0,25.5097,25.5266,25.4843,25.4843,19600.0
2012-09-26 15:25:00,30.14,30.18,30.11,30.11,21800.0,25.4843,25.5181,25.4589,25.4589,21800.0
2012-09-26 15:30:00,30.11,30.17,30.1,30.14,33100.0,25.4589,25.5097,25.4505,25.4843,33100.0
2012-09-26 15:35:00,30.14,30.15,30.1,30.13,39800.0,25.4843,25.4927,25.4505,25.4758,39800.0
2012-09-26 15:40:00,30.14,30.15,30.1,30.13,32700.0,25.4843,25.4927,25.4505,25.4758,32700.0
2012-09-26 15:45:00,30.12,30.12,30.07,30.08,56200.0,25.4674,25.4674,25.4251,25.4336,56200.0
2012-09-26 15:50:00,30.07,30.16,30.05,30.14,60000.0,25.4251,25.5012,25.4082,25.4843,60000.0
2012-09-26 15:55:00,30.13,30.14,30.1,30.13,94600.0,25.4758,25.4843,25.4505,25.4758,94600.0
2012-09-27 09:30:00,30.26,30.31,30.2,30.25,24300.0,25.5858,25.628,25.535,25.5773,24300.0
2012-09-27 09:35:00,30.27,30.27,30.07,30.09,26700.0,25.5942,25.5942,25.4251,25.442,26700.0
2012-09-27 09:40:00,30.09,30.12,30.07,30.09,17100.0,25.442,25.4674,25.4251,25.442,17100.0
2012-09-27 09:45:00,30.08,30.11,30.04,30.04,26500.0,25.4336,25.4589,25.3997,25.3997,26500.0
2012-09-27 09:50:00,30.04,30.1,30.04,30.07,19100.0,25.3997,25.4505,25.3997,25.4251,19100.0
2012-09-27 09:55:00,30.06,30.07,29.98,30.07,26000.0,25.4167,25.4251,25.349,25.4251,26000.0
2012-09-27 10:00:00,30.08,30.08,29.97,30.03,26000.0,25.4336,25.4336,25.3406,25.3913,26000.0
2012-09-27 10:05:00,30.03,30.13,30.02,30.13,36500.0,25.3913,25.4758,25.3828,25.4758,36500.0
2012-09-27 10:10:00,30.11,30.17,30.07,30.15,13600.0,25.4589,25.5097,25.4251,25.4927,13600.0
2012-09-27 10:15:00,30.14,30.19,30.13,30.17,17700.0,25.4843,25.5266,25.4758,25.5097,17700.0
2012-09-27 10:20:00,30.17,30.19,30.12,30.12,15800.0,25.5097,25.5266,25.4674,25.4674,15800.0
2012-09-27 10:25:00,30.12,30.12,30.0,30.05,24300.0,25.4674,25.4674,25.3659,25.4082,24300.0
2012-09-27 10:30:00,30.05,30.08,30.05,30.08,14000.0,25.4082,25.4336,25.4082,25.4336,14000.0
2012-09-27 10:35:00,30.07,30.09,30.04,30.05,13400.0,25.4251,25.442,25.3997,25.4082,13400.0
2012-09-27 10:40:00,30.03,30.08,30.03,30.03,10000.0,25.3913,25.4336,25.3913,25.3913,10000.0
2012-09-27 10:45:00,30.03,30.16,30.03,30.16,34100.0,25.3913,25.5012,25.3913,25.5012,34100.0
2012-09-27 10:50:00,30.15,30.16,30.1,30.1,38000.0,25.4927,25.5012,25.4505,25.4505,38000.0
2012-09-27 10:55:00,30.1,30.19,30.1,30.13,19400.0,25.4505,25.5266,25.4505,25.4758,19400.0
2012-09-27 11:00:00,30.13,30.16,30.1,30.12,25800.0,25.4758,25.5012,25.4505,25.4674,25800.0
2012-09-27 11:05:00,30.12,30.23,30.1,30.22,17600.0,25.4674,25.5604,25.4505,25.5519,17600.0
2012-09-27 11:10:00,30.21,30.21,30.14,30.16,22700.0,25.5435,25.5435,25.4843,25.5012,22700.0
2012-09-27 11:15:00,30.15,30.21,30.14,30.2,32400.0,25.4927,25.5435,25.4843,25.535,32400.0
2012-09-27 11:20:00,30.2,30.24,30.18,30.18,34600.0,25.535,25.5688,25.5181,25.5181,34600.0
2012-09-27 11:25:00,30.17,30.17,30.13,30.17,16000.0,25.5097,25.5097,25.4758,25.5097,16000.0
2012-09-27 11:30:00,30.18,30.18,30.1,30.1,12700.0,25.5181,25.5181,25.4505,25.4505,12700.0
2012-09-27 11:35:00,30.1,30.1,30.06,30.07,12600.0,25.4505,25.4505,25.4167,25.4251,12600.0
2012-09-27 11:40:00,30.07,30.11,30.07,30.1,8300.0,25.4251,25.4589,25.4251,25.4505,8300.0
2012-09-27 11:45:00,30.11,30.14,30.11,30.12,13900.0,25.4589,25.4843,25.4589,25.4674,13900.0
2012-09-27 11:50:00,30.11,30.15,30.11,30.15,10900.0,25.4589,25.4927,25.4589,25.4927,10900.0
2012-09-27 11:55:00,30.14,30.18,30.12,30.18,25900.0,25.4843,25.5181,25.4674,25.5181,25900.0
2012-09-27 12:00:00,30.18,30.21,30.16,30.19,30400.0,25.5181,25.5435,25.5012,25.5266,30400.0
2012-09-27 12:05:00,30.2,30.21,30.16,30.19,20700.0,25.535,25.5435,25.5012,25.5266,20700.0
2012-09-27 12:10:00,30.2,30.33,30.2,30.3,26800.0,25.535,25.6449,25.535,25.6196,26800.0
2012-09-27 12:15:00,30.31,30.34,30.31,30.34,8200.0,25.628,25.6534,25.628,25.6534,8200.0
2012-09-27 12:20:00,30.33,30.39,30.33,30.39,16200.0,25.6449,25.6957,25.6449,25.6957,16200.0
2012-09-27 12:25:00,30.39,30.47,30.39,30.44,16500.0,25.6957,25.7633,25.6957,25.738,16500.0
2012-09-27 12:30:00,30.44,30.49,30.4,30.41,18100.0,25.738,25.7802,25.7041,25.7126,18100.0
2012-09-27 12:35:00,30.41,30.45,30.36,30.37,28400.0,25.7126,25.7464,25.6703,25.6788,28400.0
2012-09-27 12:40:00,30.37,30.38,30.35,30.38,10200.0,25.6788,25.6872,25.6619,25.6872,10200.0
2012-09-27 12:45:00,30.38,30.4,30.38,30.39,4100.0,25.6872,25.7041,25.6872,25.6957,4100.0
2012-09-27 12:50:00,30.39,30.42,30.38,30.42,11800.0,25.6957,25.721,25.6872,25.721,11800.0
2012-09-27 12:55:00,30.42,30.49,30.41,30.46,16400.0,25.721,25.7802,25.7126,25.7549,16400.0
2012-09-27 13:00:00,30.46,30.49,30.44,30.46,15600.0,25.7549,25.7802,25.738,25.7549,15600.0
2012-09-27 13:05:00,30.47,30.49,30.38,30.43,36800.0,25.7633,25.7802,25.6872,25.7295,36800.0
2012-09-27 13:10:00,30.43,30.5,30.43,30.48,2300.0,25.7295,25.7887,25.7295,25.7718,2300.0
2012-09-27 13:15:00,30.5,30.55,30.49,30.49,12500.0,25.7887,25.831,25.7802,25.7802,12500.0
2012-09-27 13:20:00,30.49,30.49,30.45,30.47,9100.0,25.7802,25.7802,25.7464,25.7633,9100.0
2012-09-27 13:25:00,30.48,30.5,30.46,30.49,10100.0,25.7718,25.7887,25.7549,25.7802,10100.0
2012-09-27 13:30:00,30.48,30.5,30.48,30.5,13300.0,25.7718,25.7887,25.7718,25.7887,13300.0
2012-09-27 13:35:00,30.49,30.5,30.49,30.5,15100.0,25.7802,25.7887,25.7802,25.7887,15100.0
2012-09-27 13:40:00,30.5,30.55,30.48,30.48,25500.0,25.7887,25.831,25.7718,25.7718,25500.0
2012-09-27 13:45:00,30.49,30.51,30.49,30.5,7300.0,25.7802,25.7971,25.7802,25.7887,7300.0
2012-09-27 13:50:00,30.5,30.51,30.49,30.5,16800.0,25.7887,25.7971,25.7802,25.7887,16800.0
2012-09-27 13:55:00,30.51,30.51,30.49,30.5,7800.0,25.7971,25.7971,25.7802,25.7887,7800.0
2012-09-27 14:00:00,30.5,30.51,30.46,30.46,12200.0,25.7887,25.7971,25.7549,25.7549,12200.0
2012-09-27 14:05:00,30.46,30.5,30.46,30.47,14300.0,25.7549,25.7887,25.7549,25.7633,14300.0
2012-09-27 14:10:00,30.47,30.5,30.46,30.5,12300.0,25.7633,25.7887,25.7549,25.7887,12300.0
2012-09-27 14:15:00,30.49,30.49,30.45,30.49,8400.0,25.7802,25.7802,25.7464,25.7802,8400.0
2012-09-27 14:20:00,30.49,30.49,30.44,30.44,12300.0,25.7802,25.7802,25.738,25.738,12300.0
2012-09-27 14:25:00,30.44,30.45,30.43,30.44,6200.0,25.738,25.7464,25.7295,25.738,6200.0
2012-09-27 14:30:00,30.45,30.47,30.44,30.45,11900.0,25.7464,25.7633,25.738,25.7464,11900.0
2012-09-27 14:35:00,30.46,30.46,30.44,30.44,10800.0,25.7549,25.7549,25.738,25.738,10800.0
2012-09-27 14:40:00,30.44,30.45,30.42,30.45,15500.0,25.738,25.7464,25.721,25.7464,15500.0
2012-09-27 14:45:00,30.45,30.45,30.43,30.45,8100.0,25.7464,25.7464,25.7295,25.7464,8100.0
2012-09-27 14:50:00,30.45,30.46,30.38,30.4,18900.0,25.7464,25.7549,25.6872,25.7041,18900.0
2012-09-27 14:55:00,30.4,30.4,30.36,30.36,16600.0,25.7041,25.7041,25.6703,25.6703,16600.0
2012-09-27 15:00:00,30.36,30.4,30.36,30.37,10700.0,25.6703,25.7041,25.6703,25.6788,10700.0
2012-09-27 15:05:00,30.37,30.39,30.35,30.36,13800.0,25.6788,25.6957,25.6619,25.6703,13800.0
2012-09-27 15:10:00,30.36,30.36,30.34,30.34,12500.0,25.6703,25.6703,25.6534,25.6534,12500.0
2012-09-27 15:15:00,30.34,30.34,30.3,30.32,21800.0,25.6534,25.6534,25.6196,25.6365,21800.0
2012-09-27 15:20:00,30.32,30.32,30.29,30.29,21800.0,25.6365,25.6365,25.6111,25.6111,21800.0
2012-09-27 15:25:00,30.29,30.36,30.29,30.35,26700.0,25.6111,25.6703,25.6111,25.6619,26700.0
2012-09-27 15:30:00,30.36,30.39,30.33,30.35,65000.0,25.6703,25.6957,25.6449,25.6619,65000.0
2012-09-27 15:35:00,30.35,30.41,30.35,30.37,41300.0,25.6619,25.7126,25.6619,25.6788,41300.0
2012-09-27 15:40:00,30.36,30.37,30.29,30.32,81200.0,25.6703,25.6788,25.6111,25.6365,81200.0
2012-09-27 15:45:00,30.31,30.35,30.28,30.3,74900.0,25.628,25.6619,25.6027,25.6196,74900.0
2012-09-27 15:50:00,30.29,30.31,30.26,30.28,83800.0,25.6111,25.628,25.5858,25.6027,83800.0
2012-09-27 15:55:00,30.27,30.29,30.25,30.29,76300.0,25.5942,25.6111,25.5773,25.6111,76300.0
2012-09-28 09:30:00,30.02,30.04,29.96,30.01,58300.0,25.3828,25.3997,25.3321,25.3744,58300.0
2012-09-28 09:35:00,30.02,30.08,29.99,30.06,26900.0,25.3828,25.4336,25.3575,25.4167,26900.0
2012-09-28 09:40:00,30.05,30.25,30.04,30.17,53200.0,25.4082,25.5773,25.3997,25.5097,53200.0
2012-09-28 09:45:00,30.17,30.18,30.09,30.16,26600.0,25.5097,25.5181,25.442,25.5012,26600.0
2012-09-28 09:50:00,30.15,30.15,29.98,30.01,62100.0,25.4927,25.4927,25.349,25.3744,62100.0
2012-09-28 09:55:00,30.0,30.09,30.0,30.05,32100.0,25.3659,25.442,25.3659,25.4082,32100.0
2012-09-28 10:00:00,30.08,30.25,30.07,30.19,20100.0,25.4336,25.5773,25.4251,25.5266,20100.0
2012-09-28 10:05:00,30.19,30.21,30.14,30.14,14200.0,25.5266,25.5435,25.4843,25.4843,14200.0
2012-09-28 10:10:00,30.14,30.18,30.14,30.16,8800.0,25.4843,25.5181,25.4843,25.5012,8800.0
2012-09-28 10:15:00,30.17,30.17,30.08,30.09,15800.0,25.5097,25.5097,25.4336,25.442,15800.0
2012-09-28 10:20:00,30.08,30.12,30.04,30.04,8300.0,25.4336,25.4674,25.3997,25.3997,8300.0
2012-09-28 10:25:00,30.05,30.06,30.0,30.02,8600.0,25.4082,25.4167,25.3659,25.3828,8600.0
2012-09-28 10:30:00,30.01,30.04,30.0,30.04,11500.0,25.3744,25.3997,25.3659,25.3997,11500.0
2012-09-28 10:35:00,30.03,30.12,30.02,30.12,30800.0,25.3913,25.4674,25.3828,25.4674,30800.0
2012-09-28 10:40:00,30.12,30.15,30.1,30.1,18400.0,25.4674,25.4927,25.4505,25.4505,18400.0
2012-09-28 10:45:00,30.1,30.1,30.03,30.03,37700.0,25.4505,25.4505,25.3913,25.3913,37700.0
2012-09-28 10:50:00,30.03,30.05,30.01,30.02,18800.0,25.3913,25.4082,25.3744,25.3828,18800.0
2012-09-28 10:55:00,30.01,30.07,30.01,30.06,21200.0,25.3744,25.4251,25.3744,25.4167,21200.0
2012-09-28 11:00:00,30.06,30.07,30.02,30.06,12400.0,25.4167,25.4251,25.3828,25.4167,12400.0
2012-09-28 11:05:00,30.06,30.13,30.06,30.13,3300.0,25.4167,25.4758,25.4167,25.4758,3300.0
2012-09-28 11:10:00,30.12,30.13,30.07,30.07,13400.0,25.4674,25.4758,25.4251,25.4251,13400.0
2012-09-28 11:15:00,30.08,30.12,30.08,30.12,7800.0,25.4336,25.4674,25.4336,25.4674,7800.0
2012-09-28 11:20:00,30.12,30.13,30.02,30.03,24900.0,25.4674,25.4758,25.3828,25.3913,24900.0
2012-09-28 11:25:00,30.04,30.05,30.0,30.0,17500.0,25.3997,25.4082,25.3659,25.3659,17500.0
2012-09-28 11:30:00,30.0,30.04,30.0,30.01,15700.0,25.3659,25.3997,25.3659,25.3744,15700.0
2012-09-28 11:35:00,30.0,30.04,30.0,30.04,22000.0,25.3659,25.3997,25.3659,25.3997,22000.0
2012-09-28 11:40:00,30.03,30.06,30.0,30.01,10700.0,25.3913,25.4167,25.3659,25.3744,10700.0
2012-09-28 11:45:00,30.02,30.05,30.0,30.03,18100.0,25.3828,25.4082,25.3659,25.3913,18100.0
2012-09-28 11:50:00,30.03,30.05,30.0,30.02,17100.0,25.3913,25.4082,25.3659,25.3828,17100.0
2012-09-28 11:55:00,30.03,30.07,30.03,30.05,6200.0,25.3913,25.4251,25.3913,25.4082,6200.0
2012-09-28 12:00:00,30.05,30.12,30.05,30.09,15200.0,25.4082,25.4674,25.4082,25.442,15200.0
2012-09-28 12:05:00,30.09,30.19,30.09,30.19,26100.0,25.442,25.5266,25.442,25.5266,26100.0
2012-09-28 12:10:00,30.19,30.25,30.18,30.2,11700.0,25.5266,25.5773,25.5181,25.535,11700.0
2012-09-28 12:15:00,30.21,30.24,30.13,30.16,51700.0,25.5435,25.5688,25.4758,25.5012,51700.0
2012-09-28 12:20:00,30.15,30.16,30.12,30.12,18600.0,25.4927,25.5012,25.4674,25.4674,18600.0
2012-09-28 12:25:00,30.11,30.13,30.06,30.06,17400.0,25.4589,25.4758,25.4167,25.4167,17400.0
2012-09-28 12:30:00,30.07,30.13,30.07,30.11,10700.0,25.4251,25.4758,25.4251,25.4589,10700.0
2012-09-28 12:35:00,30.11,30.13,30.09,30.13,12300.0,25.4589,25.4758,25.442,25.4758,12300.0
2012-09-28 12:40:00,30.13,30.14,30.1,30.11,15200.0,25.4758,25.4843,25.4505,25.4589,15200.0
2012-09-28 12:45:00,30.12,30.15,30.11,30.15,5300.0,25.4674,25.4927,25.4589,25.4927,5300.0
2012-09-28 12:50:00,30.15,30.15,30.13,30.14,12500.0,25.4927,25.4927,25.4758,25.4843,12500.0
2012-09-28 12:55:00,30.14,30.15,30.13,30.14,12600.0,25.4843,25.4927,25.4758,25.4843,12600.0
2012-09-28 13:00:00,30.15,30.16,30.13,30.13,13900.0,25.4927,25.5012,25.4758,25.4758,13900.0
2012-09-28 13:05:00,30.14,30.14,30.07,30.12,17100.0,25.4843,25.4843,25.4251,25.4674,17100.0
2012-09-28 13:10:00,30.13,30.16,30.09,30.14,27900.0,25.4758,25.5012,25.442,25.4843,27900.0
2012-09-28 13:15:00,30.14,30.16,30.11,30.14,20200.0,25.4843,25.5012,25.4589,25.4843,20200.0
2012-09-28 13:20:00,30.13,30.15,30.12,30.14,13700.0,25.4758,25.4927,25.4674,25.4843,13700.0
2012-09-28 13:25:00,30.15,30.16,30.12,30.13,14900.0,25.4927,25.5012,25.4674,25.4758,14900.0
2012-09-28 13:30:00,30.13,30.16,30.11,30.15,25700.0,25.4758,25.5012,25.4589,25.4927,25700.0
2012-09-28 13:35:00,30.14,30.23,30.14,30.23,35100.0,25.4843,25.5604,25.4843,25.5604,35100.0
2012-09-28 13:40:00,30.24,30.28,30.24,30.27,12300.0,25.5688,25.6027,25.5688,25.5942,12300.0
2012-09-28 13:45:00,30.27,30.28,30.27,30.28,5800.0,25.5942,25.6027,25.5942,25.6027,5800.0
2012-09-28 13:50:00,30.28,30.28,30.25,30.27,7200.0,25.6027,25.6027,25.5773,25.5942,7200.0
2012-09-28 13:55:00,30.27,30.3,30.21,30.21,18400.0,25.5942,25.6196,25.5435,25.5435,18400.0
2012-09-28 14:00:00,30.22,30.23,30.2,30.22,18600.0,25.5519,25.5604,25.535,25.5519,18600.0
2012-09-28 14:05:00,30.21,30.21,30.18,30.18,7700.0,25.5435,25.5435,25.5181,25.5181,7700.0
2012-09-28 14:10:00,30.19,30.26,30.19,30.25,12600.0,25.5266,25.5858,25.5266,25.5773,12600.0
2012-09-28 14:15:00,30.26,30.26,30.2,30.25,16900.0,25.5858,25.5858,25.535,25.5773,16900.0
2012-09-28 14:20:00,30.25,30.26,30.23,30.24,13200.0,25.5773,25.5858,25.5604,25.5688,13200.0
2012-09-28 14:25:00,30.24,30.28,30.21,30.23,31400.0,25.5688,25.6027,25.5435,25.5604,31400.0
2012-09-28 14:30:00,30.23,30.24,30.18,30.24,9000.0,25.5604,25.5688,25.5181,25.5688,9000.0
2012-09-28 14:35:00,30.23,30.25,30.21,30.25,21400.0,25.5604,25.5773,25.5435,25.5773,21400.0
2012-09-28 14:40:00,30.24,30.26,30.23,30.25,17400.0,25.5688,25.5858,25.5604,25.5773,17400.0
2012-09-28 14:45:00,30.26,30.27,30.24,30.27,14000.0,25.5858,25.5942,25.5688,25.5942,14000.0
2012-09-28 14:50:00,30.26,30.28,30.24,30.27,22100.0,25.5858,25.6027,25.5688,25.5942,22100.0
2012-09-28 14:55:00,30.26,30.33,30.25,30.26,45000.0,25.5858,25.6449,25.5773,25.5858,45000.0
2012-09-28 15:00:00,30.26,30.31,30.25,30.27,35700.0,25.5858,25.628,25.5773,25.5942,35700.0
2012-09-28 15:05:00,30.26,30.27,30.23,30.24,7700.0,25.5858,25.5942,25.5604,25.5688,7700.0
2012-09-28 15:10:00,30.25,30.27,30.23,30.27,9900.0,25.5773,25.5942,25.5604,25.5942,9900.0
2012-09-28 15:15:00,30.27,30.31,30.18,30.2,25200.0,25.5942,25.628,25.5181,25.535,25200.0
2012-09-28 15:20:00,30.21,30.23,30.19,30.2,16100.0,25.5435,25.5604,25.5266,25.535,16100.0
2012-09-28 15:25:00,30.2,30.21,30.15,30.19,18200.0,25.535,25.5435,25.4927,25.5266,18200.0
2012-09-28 15:30:00,30.19,30.23,30.16,30.17,17400.0,25.5266,25.5604,25.5012,25.5097,17400.0
2012-09-28 15:35:00,30.16,30.16,30.08,30.09,43000.0,25.5012,25.5012,25.4336,25.442,43000.0
2012-09-28 15:40:00,30.1,30.19,30.1,30.18,24200.0,25.4505,25.5266,25.4505,25.5181,24200.0
2012-09-28 15:45:00,30.2,30.29,30.19,30.26,56700.0,25.535,25.6111,25.5266,25.5858,56700.0
2012-09-28 15:50:00,30.26,30.29,30.19,30.19,50000.0,25.5858,25.6111,25.5266,25.5266,50000.0
2012-09-28 15:55:00,30.2,30.24,30.2,30.21,90100.0,25.535,25.5688,25.535,25.5435,90100.0
2012-10-01 09:30:00,30.29,30.46,30.29,30.42,43600.0,25.6111,25.7549,25.6111,25.721,43600.0
2012-10-01 09:35:00,30.42,30.6,30.41,30.58,34900.0,25.721,25.8732,25.7126,25.8563,34900.0
2012-10-01 09:40:00,30.57,30.57,30.51,30.55,6200.0,25.8479,25.8479,25.7971,25.831,6200.0
2012-10-01 09:45:00,30.54,30.58,30.41,30.41,21500.0,25.8225,25.8563,25.7126,25.7126,21500.0
2012-10-01 09:50:00,30.42,30.53,30.42,30.48,19600.0,25.721,25.8141,25.721,25.7718,19600.0
2012-10-01 09:55:00,30.48,30.51,30.46,30.46,8700.0,25.7718,25.7971,25.7549,25.7549,8700.0
2012-10-01 10:00:00,30.49,30.74,30.49,30.73,19800.0,25.7802,25.9916,25.7802,25.9832,19800.0
2012-10-01 10:05:00,30.74,30.8,30.72,30.8,14500.0,25.9916,26.0423,25.9747,26.0423,14500.0
2012-10-01 10:10:00,30.8,30.81,30.75,30.75,8100.0,26.0423,26.0508,26.0001,26.0001,8100.0
2012-10-01 10:15:00,30.76,30.78,30.74,30.75,5800.0,26.0085,26.0254,25.9916,26.0001,5800.0
2012-10-01 10:20:00,30.73,30.74,30.67,30.69,26500.0,25.9832,25.9916,25.9324,25.9493,26500.0
2012-10-01 10:25:00,30.69,30.7,30.66,30.66,8600.0,25.9493,25.9578,25.924,25.924,8600.0
2012-10-01 10:30:00,30.66,30.67,30.63,30.67,10600.0,25.924,25.9324,25.8986,25.9324,10600.0
2012-10-01 10:35:00,30.67,30.86,30.67,30.85,45500.0,25.9324,26.0931,25.9324,26.0846,45500.0
2012-10-01 10:40:00,30.85,30.85,30.7,30.73,15600.0,26.0846,26.0846,25.9578,25.9832,15600.0
2012-10-01 10:45:00,30.73,30.73,30.68,30.68,20600.0,25.9832,25.9832,25.9409,25.9409,20600.0
2012-10-01 10:50:00,30.68,30.7,30.66,30.7,12800.0,25.9409,25.9578,25.924,25.9578,12800.0
2012-10-01 10:55:00,30.69,30.69,30.62,30.64,5200.0,25.9493,25.9493,25.8901,25.9071,5200.0
2012-10-01 11:00:00,30.64,30.7,30.64,30.69,10700.0,25.9071,25.9578,25.9071,25.9493,10700.0
2012-10-01 11:05:00,30.69,30.72,30.68,30.68,7300.0,25.9493,25.9747,25.9409,25.9409,7300.0
2012-10-01 11:10:00,30.69,30.75,30.69,30.75,9000.0,25.9493,26.0001,25.9493,26.0001,9000.0
2012-10-01 11:15:00,30.75,30.75,30.71,30.73,12000.0,26.0001,26.0001,25.9662,25.9832,12000.0
2012-10-01 11:20:00,30.74,30.74,30.66,30.66,11500.0,25.9916,25.9916,25.924,25.924,11500.0
2012-10-01 11:25:00,30.66,30.72,30.65,30.67,14500.0,25.924,25.9747,25.9155,25.9324,14500.0
2012-10-01 11:30:00,30.68,30.7,30.65,30.7,8400.0,25.9409,25.9578,25.9155,25.9578,8400.0
2012-10-01 11:35:00,30.69,30.7,30.63,30.64,6800.0,25.9493,25.9578,25.8986,25.9071,6800.0
2012-10-01 11:40:00,30.63,30.66,30.63,30.66,10000.0,25.8986,25.924,25.8986,25.924,10000.0
2012-10-01 11:45:00,30.64,30.69,30.64,30.65,45300.0,25.9071,25.9493,25.9071,25.9155,45300.0
2012-10-01 11:50:00,30.65,30.67,30.63,30.63,5300.0,25.9155,25.9324,25.8986,25.8986,5300.0
2012-10-01 11:55:00,30.63,30.63,30.54,30.56,14500.0,25.8986,25.8986,25.8225,25.8394,14500.0
2012-10-01 12:00:00,30.56,30.58,30.56,30.56,5900.0,25.8394,25.8563,25.8394,25.8394,5900.0
2012-10-01 12:05:00,30.56,30.57,30.53,30.53,7800.0,25.8394,25.8479,25.8141,25.8141,7800.0
2012-10-01 12:10:00,30.54,30.54,30.5,30.51,8400.0,25.8225,25.8225,25.7887,25.7971,8400.0
2012-10-01 12:15:00,30.52,30.52,30.48,30.48,18400.0,25.8056,25.8056,25.7718,25.7718,18400.0
2012-10-01 12:20:00,30.48,30.48,30.45,30.48,16200.0,25.7718,25.7718,25.7464,25.7718,16200.0
2012-10-01 12:25:00,30.48,30.49,30.47,30.47,5900.0,25.7718,25.7802,25.7633,25.7633,5900.0
2012-10-01 12:30:00,30.48,30.5,30.44,30.45,6500.0,25.7718,25.7887,25.738,25.7464,6500.0
2012-10-01 12:35:00,30.47,30.47,30.44,30.47,2100.0,25.7633,25.7633,25.738,25.7633,2100.0
2012-10-01 12:40:00,30.47,30.55,30.47,30.55,8800.0,25.7633,25.831,25.7633,25.831,8800.0
2012-10-01 12:45:00,30.54,30.56,30.51,30.52,19400.0,25.8225,25.8394,25.7971,25.8056,19400.0
2012-10-01 12:50:00,30.51,30.55,30.47,30.5,21700.0,25.7971,25.831,25.7633,25.7887,21700.0
2012-10-01 12:55:00,30.51,30.54,30.5,30.5,13400.0,25.7971,25.8225,25.7887,25.7887,13400.0
2012-10-01 13:00:00,30.5,30.5,30.44,30.46,32500.0,25.7887,25.7887,25.738,25.7549,32500.0
2012-10-01 13:05:00,30.44,30.49,30.44,30.46,16400.0,25.738,25.7802,25.738,25.7549,16400.0
2012-10-01 13:10:00,30.44,30.49,30.44,30.45,33500.0,25.738,25.7802,25.738,25.7464,33500.0
2012-10-01 13:15:00,30.46,30.47,30.44,30.45,7600.0,25.7549,25.7633,25.738,25.7464,7600.0
2012-10-01 13:20:00,30.44,30.44,30.4,30.42,10500.0,25.738,25.738,25.7041,25.721,10500.0
2012-10-01 13:25:00,30.43,30.5,30.42,30.48,18000.0,25.7295,25.7887,25.721,25.7718,18000.0
2012-10-01 13:30:00,30.47,30.47,30.4,30.42,12500.0,25.7633,25.7633,25.7041,25.721,12500.0
2012-10-01 13:35:00,30.42,30.46,30.41,30.42,10700.0,25.721,25.7549,25.7126,25.721,10700.0
2012-10-01 13:40:00,30.4,30.46,30.38,30.45,16300.0,25.7041,25.7549,25.6872,25.7464,16300.0
2012-10-01 13:45:00,30.45,30.48,30.44,30.48,8000.0,25.7464,25.7718,25.738,25.7718,8000.0
2012-10-01 13:50:00,30.48,30.49,30.43,30.43,10900.0,25.7718,25.7802,25.7295,25.7295,10900.0
2012-10-01 13:55:00,30.44,30.48,30.44,30.48,16500.0,25.738,25.7718,25.738,25.7718,16500.0
2012-10-01 14:00:00,30.47,30.5,30.46,30.5,14500.0,25.7633,25.7887,25.7549,25.7887,14500.0
2012-10-01 14:05:00,30.49,30.5,30.45,30.47,16300.0,25.7802,25.7887,25.7464,25.7633,16300.0
2012-10-01 14:10:00,30.46,30.5,30.46,30.48,19800.0,25.7549,25.7887,25.7549,25.7718,19800.0
2012-10-01 14:15:00,30.49,30.5,30.46,30.47,37400.0,25.7802,25.7887,25.7549,25.7633,37400.0
2012-10-01 14:20:00,30.46,30.53,30.43,30.5,45900.0,25.7549,25.8141,25.7295,25.7887,45900.0
2012-10-01 14:25:00,30.51,30.54,30.5,30.54,20900.0,25.7971,25.8225,25.7887,25.8225,20900.0
2012-10-01 14:30:00,30.54,30.55,30.51,30.53,16100.0,25.8225,25.831,25.7971,25.8141,16100.0
2012-10-01 14:35:00,30.52,30.57,30.52,30.53,15000.0,25.8056,25.8479,25.8056,25.8141,15000.0
2012-10-01 14:40:00,30.52,30.54,30.49,30.53,7300.0,25.8056,25.8225,25.7802,25.8141,7300.0
2012-10-01 14:45:00,30.54,30.55,30.52,30.54,13300.0,25.8225,25.831,25.8056,25.8225,13300.0
2012-10-01 14:50:00,30.55,30.56,30.51,30.54,9400.0,25.831,25.8394,25.7971,25.8225,9400.0
2012-10-01 14:55:00,30.54,30.6,30.54,30.58,20400.0,25.8225,25.8732,25.8225,25.8563,20400.0
2012-10-01 15:00:00,30.59,30.59,30.54,30.55,22200.0,25.8648,25.8648,25.8225,25.831,22200.0
2012-10-01 15:05:00,30.55,30.56,30.53,30.54,28100.0,25.831,25.8394,25.8141,25.8225,28100.0
2012-10-01 15:10:00,30.54,30.54,30.43,30.43,17000.0,25.8225,25.8225,25.7295,25.7295,17000.0
2012-10-01 15:15:00,30.42,30.45,30.39,30.43,30300.0,25.721,25.7464,25.6957,25.7295,30300.0
2012-10-01 15:20:00,30.43,30.45,30.4,30.41,30000.0,25.7295,25.7464,25.7041,25.7126,30000.0
2012-10-01 15:25:00,30.4,30.46,30.4,30.46,38500.0,25.7041,25.7549,25.7041,25.7549,38500.0
2012-10-01 15:30:00,30.45,30.45,30.4,30.41,15600.0,25.7464,25.7464,25.7041,25.7126,15600.0
2012-10-01 15:35:00,30.42,30.47,30.4,30.45,39900.0,25.721,25.7633,25.7041,25.7464,39900.0
2012-10-01 15:40:00,30.44,30.5,30.4,30.41,30400.0,25.738,25.7887,25.7041,25.7126,30400.0
2012-10-01 15:45:00,30.41,30.46,30.4,30.4,29500.0,25.7126,25.7549,25.7041,25.7041,29500.0
2012-10-01 15:50:00,30.41,30.44,30.4,30.41,61300.0,25.7126,25.738,25.7041,25.7126,61300.0
2012-10-01 15:55:00,30.41,30.44,30.4,30.41,65600.0,25.7126,25.738,25.7041,25.7126,65600.0
2012-10-02 09:30:00,30.7,30.75,30.64,30.73,23500.0,25.9578,26.0001,25.9071,25.9832,23500.0
2012-10-02 09:35:00,30.74,30.79,30.58,30.61,15400.0,25.9916,26.0339,25.8563,25.8817,15400.0
2012-10-02 09:40:00,30.59,30.7,30.54,30.7,32100.0,25.8648,25.9578,25.8225,25.9578,32100.0
2012-10-02 09:45:00,30.69,30.75,30.68,30.69,13600.0,25.9493,26.0001,25.9409,25.9493,13600.0
2012-10-02 09:50:00,30.67,30.69,30.65,30.66,6800.0,25.9324,25.9493,25.9155,25.924,6800.0
2012-10-02 09:55:00,30.7,30.78,30.7,30.76,31100.0,25.9578,26.0254,25.9578,26.0085,31100.0
2012-10-02 10:00:00,30.74,30.75,30.58,30.58,9500.0,25.9916,26.0001,25.8563,25.8563,9500.0
2012-10-02 10:05:00,30.58,30.58,30.5,30.56,14300.0,25.8563,25.8563,25.7887,25.8394,14300.0
2012-10-02 10:10:00,30.55,30.63,30.54,30.63,7900.0,25.831,25.8986,25.8225,25.8986,7900.0
2012-10-02 10:15:00,30.63,30.67,30.62,30.65,9500.0,25.8986,25.9324,25.8901,25.9155,9500.0
2012-10-02 10:20:00,30.65,30.74,30.65,30.74,19400.0,25.9155,25.9916,25.9155,25.9916,19400.0
2012-10-02 10:25:00,30.74,30.74,30.63,30.68,52800.0,25.9916,25.9916,25.8986,25.9409,52800.0
2012-10-02 10:30:00,30.7,30.74,30.68,30.7,11100.0,25.9578,25.9916,25.9409,25.9578,11100.0
2012-10-02 10:35:00,30.7,30.75,30.69,30.69,14700.0,25.9578,26.0001,25.9493,25.9493,14700.0
2012-10-02 10:40:00,30.68,30.7,30.64,30.64,13100.0,25.9409,25.9578,25.9071,25.9071,13100.0
2012-10-02 10:45:00,30.64,30.68,30.63,30.65,6300.0,25.9071,25.9409,25.8986,25.9155,6300.0
2012-10-02 10:50:00,30.66,30.69,30.59,30.6,6400.0,25.924,25.9493,25.8648,25.8732,6400.0
2012-10-02 10:55:00,30.6,30.61,30.57,30.61,4400.0,25.8732,25.8817,25.8479,25.8817,4400.0
2012-10-02 11:00:00,30.61,30.64,30.6,30.62,6800.0,25.8817,25.9071,25.8732,25.8901,6800.0
2012-10-02 11:05:00,30.61,30.64,30.57,30.62,34100.0,25.8817,25.9071,25.8479,25.8901,34100.0
2012-10-02 11:10:00,30.61,30.67,30.61,30.67,8000.0,25.8817,25.9324,25.8817,25.9324,8000.0
2012-10-02 11:15:00,30.65,30.7,30.63,30.68,15300.0,25.9155,25.9578,25.8986,25.9409,15300.0
2012-10-02 11:20:00,30.67,30.68,30.62,30.65,3500.0,25.9324,25.9409,25.8901,25.9155,3500.0
2012-10-02 11:25:00,30.66,30.69,30.65,30.66,8600.0,25.924,25.9493,25.9155,25.924,8600.0
2012-10-02 11:30:00,30.67,30.74,30.62,30.69,51900.0,25.9324,25.9916,25.8901,25.9493,51900.0
2012-10-02 11:35:00,30.68,30.7,30.57,30.58,18800.0,25.9409,25.9578,25.8479,25.8563,18800.0
2012-10-02 11:40:00,30.57,30.63,30.53,30.59,12600.0,25.8479,25.8986,25.8141,25.8648,12600.0
2012-10-02 11:45:00,30.57,30.58,30.53,30.55,7200.0,25.8479,25.8563,25.8141,25.831,7200.0
2012-10-02 11:50:00,30.55,30.57,30.52,30.54,24400.0,25.831,25.8479,25.8056,25.8225,24400.0
2012-10-02 11:55:00,30.53,30.57,30.51,30.53,6900.0,25.8141,25.8479,25.7971,25.8141,6900.0
2012-10-02 12:00:00,30.54,30.55,30.5,30.5,4600.0,25.8225,25.831,25.7887,25.7887,4600.0
2012-10-02 12:05:00,30.51,30.55,30.51,30.53,4300.0,25.7971,25.831,25.7971,25.8141,4300.0
2012-10-02 12:10:00,30.53,30.55,30.49,30.55,8900.0,25.8141,25.831,25.7802,25.831,8900.0
2012-10-02 12:15:00,30.53,30.56,30.51,30.55,7000.0,25.8141,25.8394,25.7971,25.831,7000.0
2012-10-02 12:20:00,30.54,30.55,30.51,30.51,7000.0,25.8225,25.831,25.7971,25.7971,7000.0
2012-10-02 12:25:00,30.51,30.57,30.5,30.56,10400.0,25.7971,25.8479,25.7887,25.8394,10400.0
2012-10-02 12:30:00,30.56,30.57,30.5,30.51,34000.0,25.8394,25.8479,25.7887,25.7971,34000.0
2012-10-02 12:35:00,30.51,30.55,30.51,30.54,6500.0,25.7971,25.831,25.7971,25.8225,6500.0
2012-10-02 12:40:00,30.53,30.54,30.52,30.53,1900.0,25.8141,25.8225,25.8056,25.8141,1900.0
2012-10-02 12:45:00,30.54,30.58,30.48,30.5,9600.0,25.8225,25.8563,25.7718,25.7887,9600.0
2012-10-02 12:50:00,30.49,30.52,30.49,30.51,2500.0,25.7802,25.8056,25.7802,25.7971,2500.0
2012-10-02 12:55:00,30.51,30.52,30.49,30.49,4400.0,25.7971,25.8056,25.7802,25.7802,4400.0
2012-10-02 13:00:00,30.49,30.5,30.48,30.49,3400.0,25.7802,25.7887,25.7718,25.7802,3400.0
2012-10-02 13:05:00,30.5,30.5,30.47,30.47,4600.0,25.7887,25.7887,25.7633,25.7633,4600.0
2012-10-02 13:10:00,30.46,30.5,30.46,30.49,3500.0,25.7549,25.7887,25.7549,25.7802,3500.0
2012-10-02 13:15:00,30.48,30.5,30.47,30.48,4200.0,25.7718,25.7887,25.7633,25.7718,4200.0
2012-10-02 13:20:00,30.47,30.51,30.46,30.48,5700.0,25.7633,25.7971,25.7549,25.7718,5700.0
2012-10-02 13:25:00,30.47,30.5,30.45,30.48,8300.0,25.7633,25.7887,25.7464,25.7718,8300.0
2012-10-02 13:30:00,30.47,30.49,30.44,30.46,8400.0,25.7633,25.7802,25.738,25.7549,8400.0
2012-10-02 13:35:00,30.45,30.51,30.44,30.51,9000.0,25.7464,25.7971,25.738,25.7971,9000.0
2012-10-02 13:40:00,30.51,30.53,30.48,30.49,7700.0,25.7971,25.8141,25.7718,25.7802,7700.0
2012-10-02 13:45:00,30.49,30.51,30.47,30.47,5200.0,25.7802,25.7971,25.7633,25.7633,5200.0
2012-10-02 13:50:00,30.46,30.47,30.45,30.46,3200.0,25.7549,25.7633,25.7464,25.7549,3200.0
2012-10-02 13:55:00,30.45,30.5,30.41,30.47,18500.0,25.7464,25.7887,25.7126,25.7633,18500.0
2012-10-02 14:00:00,30.46,30.52,30.46,30.51,10500.0,25.7549,25.8056,25.7549,25.7971,10500.0
2012-10-02 14:05:00,30.49,30.52,30.44,30.48,17400.0,25.7802,25.8056,25.738,25.7718,17400.0
2012-10-02 14:10:00,30.47,30.5,30.46,30.49,8800.0,25.7633,25.7887,25.7549,25.7802,8800.0
2012-10-02 14:15:00,30.5,30.5,30.44,30.47,12000.0,25.7887,25.7887,25.738,25.7633,12000.0
2012-10-02 14:20:00,30.47,30.5,30.45,30.46,5700.0,25.7633,25.7887,25.7464,25.7549,5700.0
2012-10-02 14:25:00,30.44,30.46,30.37,30.41,12500.0,25.738,25.7549,25.6788,25.7126,12500.0
2012-10-02 14:30:00,30.41,30.42,30.37,30.39,8300.0,25.7126,25.721,25.6788,25.6957,8300.0
2012-10-02 14:35:00,30.39,30.43,30.38,30.38,8400.0,25.6957,25.7295,25.6872,25.6872,8400.0
2012-10-02 14:40:00,30.37,30.43,30.35,30.4,13400.0,25.6788,25.7295,25.6619,25.7041,13400.0
2012-10-02 14:45:00,30.4,30.41,30.38,30.39,4100.0,25.7041,25.7126,25.6872,25.6957,4100.0
2012-10-02 14:50:00,30.39,30.43,30.39,30.43,4500.0,25.6957,25.7295,25.6957,25.7295,4500.0
2012-10-02 14:55:00,30.41,30.42,30.39,30.39,7500.0,25.7126,25.721,25.6957,25.6957,7500.0
2012-10-02 15:00:00,30.39,30.41,30.38,30.39,8200.0,25.6957,25.7126,25.6872,25.6957,8200.0
2012-10-02 15:05:00,30.39,30.44,30.38,30.42,13600.0,25.6957,25.738,25.6872,25.721,13600.0
2012-10-02 15:10:00,30.41,30.42,30.37,30.38,8100.0,25.7126,25.721,25.6788,25.6872,8100.0
2012-10-02 15:15:00,30.38,30.38,30.36,30.37,22000.0,25.6872,25.6872,25.6703,25.6788,22000.0
2012-10-02 15:20:00,30.37,30.37,30.33,30.37,15300.0,25.6788,25.6788,25.6449,25.6788,15300.0
2012-10-02 15:25:00,30.38,30.42,30.37,30.41,11200.0,25.6872,25.721,25.6788,25.7126,11200.0
2012-10-02 15:30:00,30.41,30.45,30.41,30.44,16200.0,25.7126,25.7464,25.7126,25.738,16200.0
2012-10-02 15:35:00,30.43,30.46,30.41,30.46,27300.0,25.7295,25.7549,25.7126,25.7549,27300.0
2012-10-02 15:40:00,30.46,30.5,30.45,30.47,57100.0,25.7549,25.7887,25.7464,25.7633,57100.0
2012-10-02 15:45:00,30.48,30.53,30.46,30.48,55600.0,25.7718,25.8141,25.7549,25.7718,55600.0
2012-10-02 15:50:00,30.49,30.56,30.47,30.5,78500.0,25.7802,25.8394,25.7633,25.7887,78500.0
2012-10-02 15:55:00,30.5,30.55,30.49,30.5,101500.0,25.7887,25.831,25.7802,25.7887,101500.0
2012-10-03 09:30:00,30.44,30.5,30.41,30.47,72600.0,25.738,25.7887,25.7126,25.7633,72600.0
2012-10-03 09:35:00,30.47,30.52,30.44,30.44,37800.0,25.7633,25.8056,25.738,25.738,37800.0
2012-10-03 09:40:00,30.44,30.53,30.4,30.41,32400.0,25.738,25.8141,25.7041,25.7126,32400.0
2012-10-03 09:45:00,30.37,30.43,30.36,30.37,6700.0,25.6788,25.7295,25.6703,25.6788,6700.0
2012-10-03 09:50:00,30.37,30.43,30.36,30.36,8000.0,25.6788,25.7295,25.6703,25.6703,8000.0
2012-10-03 09:55:00,30.35,30.38,30.32,30.38,4700.0,25.6619,25.6872,25.6365,25.6872,4700.0
2012-10-03 10:00:00,30.38,30.4,30.26,30.31,20700.0,25.6872,25.7041,25.5858,25.628,20700.0
2012-10-03 10:05:00,30.3,30.43,30.3,30.42,11100.0,25.6196,25.7295,25.6196,25.721,11100.0
2012-10-03 10:10:00,30.42,30.47,30.4,30.47,13300.0,25.721,25.7633,25.7041,25.7633,13300.0
2012-10-03 10:15:00,30.48,30.57,30.48,30.57,13400.0,25.7718,25.8479,25.7718,25.8479,13400.0
2012-10-03 10:20:00,30.58,30.61,30.56,30.56,13800.0,25.8563,25.8817,25.8394,25.8394,13800.0
2012-10-03 10:25:00,30.56,30.56,30.49,30.51,16700.0,25.8394,25.8394,25.7802,25.7971,16700.0
2012-10-03 10:30:00,30.52,30.53,30.36,30.36,31300.0,25.8056,25.8141,25.6703,25.6703,31300.0
2012-10-03 10:35:00,30.36,30.4,30.34,30.35,39900.0,25.6703,25.7041,25.6534,25.6619,39900.0
2012-10-03 10:40:00,30.36,30.39,30.33,30.39,15700.0,25.6703,25.6957,25.6449,25.6957,15700.0
2012-10-03 10:45:00,30.38,30.41,30.28,30.28,75000.0,25.6872,25.7126,25.6027,25.6027,75000.0
2012-10-03 10:50:00,30.28,30.36,30.28,30.32,12000.0,25.6027,25.6703,25.6027,25.6365,12000.0
2012-10-03 10:55:00,30.32,30.4,30.32,30.39,13700.0,25.6365,25.7041,25.6365,25.6957,13700.0
2012-10-03 11:00:00,30.39,30.48,30.39,30.45,24000.0,25.6957,25.7718,25.6957,25.7464,24000.0
2012-10-03 11:05:00,30.44,30.51,30.43,30.47,10700.0,25.738,25.7971,25.7295,25.7633,10700.0
2012-10-03 11:10:00,30.51,30.59,30.51,30.56,10700.0,25.7971,25.8648,25.7971,25.8394,10700.0
2012-10-03 11:15:00,30.56,30.57,30.53,30.53,4400.0,25.8394,25.8479,25.8141,25.8141,4400.0
2012-10-03 11:20:00,30.54,30.61,30.54,30.57,8700.0,25.8225,25.8817,25.8225,25.8479,8700.0
2012-10-03 11:25:00,30.57,30.62,30.55,30.62,5100.0,25.8479,25.8901,25.831,25.8901,5100.0
2012-10-03 11:30:00,30.61,30.66,30.59,30.66,15300.0,25.8817,25.924,25.8648,25.924,15300.0
2012-10-03 11:35:00,30.65,30.66,30.63,30.63,6900.0,25.9155,25.924,25.8986,25.8986,6900.0
2012-10-03 11:40:00,30.63,30.64,30.57,30.61,18000.0,25.8986,25.9071,25.8479,25.8817,18000.0
2012-10-03 11:45:00,30.61,30.62,30.55,30.56,22700.0,25.8817,25.8901,25.831,25.8394,22700.0
2012-10-03 11:50:00,30.57,30.59,30.51,30.51,10100.0,25.8479,25.8648,25.7971,25.7971,10100.0
2012-10-03 11:55:00,30.52,30.59,30.52,30.58,12000.0,25.8056,25.8648,25.8056,25.8563,12000.0
2012-10-03 12:00:00,30.58,30.59,30.57,30.58,3200.0,25.8563,25.8648,25.8479,25.8563,3200.0
2012-10-03 12:05:00,30.58,30.58,30.54,30.55,6200.0,25.8563,25.8563,25.8225,25.831,6200.0
2012-10-03 12:10:00,30.54,30.57,30.54,30.55,4700.0,25.8225,25.8479,25.8225,25.831,4700.0
2012-10-03 12:15:00,30.56,30.58,30.56,30.56,4400.0,25.8394,25.8563,25.8394,25.8394,4400.0
2012-10-03 12:20:00,30.55,30.59,30.55,30.59,5300.0,25.831,25.8648,25.831,25.8648,5300.0
2012-10-03 12:25:00,30.6,30.62,30.59,30.62,6700.0,25.8732,25.8901,25.8648,25.8901,6700.0
2012-10-03 12:30:00,30.62,30.66,30.62,30.66,6000.0,25.8901,25.924,25.8901,25.924,6000.0
2012-10-03 12:35:00,30.65,30.67,30.63,30.67,4400.0,25.9155,25.9324,25.8986,25.9324,4400.0
2012-10-03 12:40:00,30.67,30.68,30.66,30.67,6300.0,25.9324,25.9409,25.924,25.9324,6300.0
2012-10-03 12:45:00,30.67,30.7,30.67,30.69,6300.0,25.9324,25.9578,25.9324,25.9493,6300.0
2012-10-03 12:50:00,30.69,30.71,30.67,30.69,10000.0,25.9493,25.9662,25.9324,25.9493,10000.0
2012-10-03 12:55:00,30.69,30.69,30.66,30.67,3500.0,25.9493,25.9493,25.924,25.9324,3500.0
2012-10-03 13:00:00,30.67,30.68,30.67,30.67,3800.0,25.9324,25.9409,25.9324,25.9324,3800.0
2012-10-03 13:05:00,30.67,30.69,30.66,30.66,8600.0,25.9324,25.9493,25.924,25.924,8600.0
2012-10-03 13:10:00,30.66,30.66,30.64,30.65,10000.0,25.924,25.924,25.9071,25.9155,10000.0
2012-10-03 13:15:00,30.64,30.66,30.64,30.66,3300.0,25.9071,25.924,25.9071,25.924,3300.0
2012-10-03 13:20:00,30.65,30.68,30.65,30.67,8300.0,25.9155,25.9409,25.9155,25.9324,8300.0
2012-10-03 13:25:00,30.66,30.68,30.64,30.67,7600.0,25.924,25.9409,25.9071,25.9324,7600.0
2012-10-03 13:30:00,30.67,30.67,30.63,30.63,7300.0,25.9324,25.9324,25.8986,25.8986,7300.0
2012-10-03 13:35:00,30.63,30.63,30.55,30.55,8500.0,25.8986,25.8986,25.831,25.831,8500.0
2012-10-03 13:40:00,30.56,30.61,30.54,30.56,11200.0,25.8394,25.8817,25.8225,25.8394,11200.0
2012-10-03 13:45:00,30.55,30.58,30.55,30.57,3400.0,25.831,25.8563,25.831,25.8479,3400.0
2012-10-03 13:50:00,30.57,30.6,30.57,30.58,14300.0,25.8479,25.8732,25.8479,25.8563,14300.0
2012-10-03 13:55:00,30.58,30.6,30.56,30.57,6400.0,25.8563,25.8732,25.8394,25.8479,6400.0
2012-10-03 14:00:00,30.58,30.62,30.57,30.58,8700.0,25.8563,25.8901,25.8479,25.8563,8700.0
2012-10-03 14:05:00,30.59,30.62,30.58,30.6,6000.0,25.8648,25.8901,25.8563,25.8732,6000.0
2012-10-03 14:10:00,30.6,30.61,30.59,30.6,4300.0,25.8732,25.8817,25.8648,25.8732,4300.0
2012-10-03 14:15:00,30.59,30.6,30.54,30.55,6900.0,25.8648,25.8732,25.8225,25.831,6900.0
2012-10-03 14:20:00,30.56,30.57,30.49,30.5,13200.0,25.8394,25.8479,25.7802,25.7887,13200.0
2012-10-03 14:25:00,30.51,30.54,30.5,30.54,6700.0,25.7971,25.8225,25.7887,25.8225,6700.0
2012-10-03 14:30:00,30.54,30.55,30.5,30.55,11400.0,25.8225,25.831,25.7887,25.831,11400.0
2012-10-03 14:35:00,30.55,30.57,30.54,30.57,6300.0,25.831,25.8479,25.8225,25.8479,6300.0
2012-10-03 14:40:00,30.57,30.6,30.55,30.58,16800.0,25.8479,25.8732,25.831,25.8563,16800.0
2012-10-03 14:45:00,30.58,30.58,30.53,30.54,11000.0,25.8563,25.8563,25.8141,25.8225,11000.0
2012-10-03 14:50:00,30.53,30.57,30.53,30.57,18800.0,25.8141,25.8479,25.8141,25.8479,18800.0
2012-10-03 14:55:00,30.57,30.62,30.56,30.59,28500.0,25.8479,25.8901,25.8394,25.8648,28500.0
2012-10-03 15:00:00,30.59,30.61,30.54,30.6,19200.0,25.8648,25.8817,25.8225,25.8732,19200.0
2012-10-03 15:05:00,30.6,30.61,30.56,30.58,13100.0,25.8732,25.8817,25.8394,25.8563,13100.0
2012-10-03 15:10:00,30.58,30.65,30.56,30.65,44700.0,25.8563,25.9155,25.8394,25.9155,44700.0
2012-10-03 15:15:00,30.64,30.67,30.63,30.65,31100.0,25.9071,25.9324,25.8986,25.9155,31100.0
2012-10-03 15:20:00,30.66,30.71,30.63,30.71,63600.0,25.924,25.9662,25.8986,25.9662,63600.0
2012-10-03 15:25:00,30.7,30.8,30.68,30.8,45400.0,25.9578,26.0423,25.9409,26.0423,45400.0
2012-10-03 15:30:00,30.8,30.87,30.76,30.82,201700.0,26.0423,26.1015,26.0085,26.0593,201700.0
2012-10-03 15:35:00,30.82,30.82,30.66,30.77,48200.0,26.0593,26.0593,25.924,26.017,48200.0
2012-10-03 15:40:00,30.75,30.77,30.68,30.7,32600.0,26.0001,26.017,25.9409,25.9578,32600.0
2012-10-03 15:45:00,30.7,30.75,30.69,30.73,41800.0,25.9578,26.0001,25.9493,25.9832,41800.0
2012-10-03 15:50:00,30.73,30.74,30.68,30.7,20800.0,25.9832,25.9916,25.9409,25.9578,20800.0
2012-10-03 15:55:00,30.69,30.74,30.69,30.7,46500.0,25.9493,25.9916,25.9493,25.9578,46500.0
2012-10-04 09:30:00,30.9,31.0,30.89,30.96,37000.0,26.1269,26.2115,26.1184,26.1776,37000.0
2012-10-04 09:35:00,30.92,31.0,30.91,31.0,15800.0,26.1438,26.2115,26.1354,26.2115,15800.0
2012-10-04 09:40:00,31.0,31.14,30.97,31.13,29700.0,26.2115,26.3298,26.1861,26.3214,29700.0
2012-10-04 09:45:00,31.13,31.15,31.1,31.14,15200.0,26.3214,26.3383,26.296,26.3298,15200.0
2012-10-04 09:50:00,31.13,31.16,31.1,31.1,19200.0,26.3214,26.3467,26.296,26.296,19200.0
2012-10-04 09:55:00,31.07,31.08,31.02,31.07,16600.0,26.2706,26.2791,26.2284,26.2706,16600.0
2012-10-04 10:00:00,31.07,31.13,31.04,31.12,23200.0,26.2706,26.3214,26.2453,26.3129,23200.0
2012-10-04 10:05:00,31.11,31.15,31.08,31.15,22200.0,26.3045,26.3383,26.2791,26.3383,22200.0
2012-10-04 10:10:00,31.15,31.25,31.15,31.18,52300.0,26.3383,26.4228,26.3383,26.3636,52300.0
2012-10-04 10:15:00,31.18,31.2,31.15,31.15,25300.0,26.3636,26.3806,26.3383,26.3383,25300.0
2012-10-04 10:20:00,31.16,31.18,31.1,31.12,16400.0,26.3467,26.3636,26.296,26.3129,16400.0
2012-10-04 10:25:00,31.13,31.17,31.09,31.17,35000.0,26.3214,26.3552,26.2875,26.3552,35000.0
2012-10-04 10:30:00,31.16,31.16,31.07,31.1,11200.0,26.3467,26.3467,26.2706,26.296,11200.0
2012-10-04 10:35:00,31.1,31.13,31.07,31.12,35900.0,26.296,26.3214,26.2706,26.3129,35900.0
2012-10-04 10:40:00,31.12,31.13,31.06,31.06,15200.0,26.3129,26.3214,26.2622,26.2622,15200.0
2012-10-04 10:45:00,31.05,31.1,31.04,31.09,29200.0,26.2537,26.296,26.2453,26.2875,29200.0
2012-10-04 10:50:00,31.09,31.11,31.07,31.1,13400.0,26.2875,26.3045,26.2706,26.296,13400.0
2012-10-04 10:55:00,31.11,31.15,31.09,31.11,24300.0,26.3045,26.3383,26.2875,26.3045,24300.0
2012-10-04 11:00:00,31.11,31.13,31.1,31.12,15600.0,26.3045,26.3214,26.296,26.3129,15600.0
2012-10-04 11:05:00,31.11,31.13,31.06,31.1,22600.0,26.3045,26.3214,26.2622,26.296,22600.0
2012-10-04 11:10:00,31.09,31.14,31.08,31.12,24500.0,26.2875,26.3298,26.2791,26.3129,24500.0
2012-10-04 11:15:00,31.13,31.15,31.11,31.14,27300.0,26.3214,26.3383,26.3045,26.3298,27300.0
2012-10-04 11:20:00,31.14,31.14,31.06,31.08,13000.0,26.3298,26.3298,26.2622,26.2791,13000.0
2012-10-04 11:25:00,31.09,31.11,31.06,31.06,8900.0,26.2875,26.3045,26.2622,26.2622,8900.0
2012-10-04 11:30:00,31.05,31.1,31.04,31.04,70200.0,26.2537,26.296,26.2453,26.2453,70200.0
2012-10-04 11:35:00,31.04,31.06,30.98,30.98,21000.0,26.2453,26.2622,26.1945,26.1945,21000.0
2012-10-04 11:40:00,31.0,31.01,30.95,30.95,13700.0,26.2115,26.2199,26.1692,26.1692,13700.0
2012-10-04 11:45:00,30.97,31.0,30.95,30.99,8300.0,26.1861,26.2115,26.1692,26.203,8300.0
2012-10-04 11:50:00,30.99,31.02,30.98,30.98,16600.0,26.203,26.2284,26.1945,26.1945,16600.0
2012-10-04 11:55:00,31.0,31.05,31.0,31.01,14700.0,26.2115,26.2537,26.2115,26.2199,14700.0
2012-10-04 12:00:00,31.01,31.05,31.01,31.05,17500.0,26.2199,26.2537,26.2199,26.2537,17500.0
2012-10-04 12:05:00,31.04,31.11,31.02,31.08,20900.0,26.2453,26.3045,26.2284,26.2791,20900.0
2012-10-04 12:10:00,31.09,31.15,31.08,31.11,19200.0,26.2875,26.3383,26.2791,26.3045,19200.0
2012-10-04 12:15:00,31.1,31.15,31.1,31.12,14600.0,26.296,26.3383,26.296,26.3129,14600.0
2012-10-04 12:20:00,31.12,31.15,31.1,31.12,18200.0,26.3129,26.3383,26.296,26.3129,18200.0
2012-10-04 12:25:00,31.12,31.14,31.1,31.1,8100.0,26.3129,26.3298,26.296,26.296,8100.0
2012-10-04 12:30:00,31.11,31.15,31.11,31.11,11200.0,26.3045,26.3383,26.3045,26.3045,11200.0
2012-10-04 12:35:00,31.12,31.14,31.12,31.13,11400.0,26.3129,26.3298,26.3129,26.3214,11400.0
2012-10-04 12:40:00,31.13,31.14,31.1,31.13,11100.0,26.3214,26.3298,26.296,26.3214,11100.0
2012-10-04 12:45:00,31.13,31.14,31.12,31.12,3600.0,26.3214,26.3298,26.3129,26.3129,3600.0
2012-10-04 12:50:00,31.12,31.14,31.11,31.12,12500.0,26.3129,26.3298,26.3045,26.3129,12500.0
2012-10-04 12:55:00,31.11,31.15,31.1,31.15,17600.0,26.3045,26.3383,26.296,26.3383,17600.0
2012-10-04 13:00:00,31.15,31.18,31.15,31.18,3500.0,26.3383,26.3636,26.3383,26.3636,3500.0
2012-10-04 13:05:00,31.18,31.18,31.17,31.17,7300.0,26.3636,26.3636,26.3552,26.3552,7300.0
2012-10-04 13:10:00,31.17,31.17,31.12,31.14,9300.0,26.3552,26.3552,26.3129,26.3298,9300.0
2012-10-04 13:15:00,31.14,31.16,31.11,31.15,12300.0,26.3298,26.3467,26.3045,26.3383,12300.0
2012-10-04 13:20:00,31.15,31.18,31.14,31.16,14100.0,26.3383,26.3636,26.3298,26.3467,14100.0
2012-10-04 13:25:00,31.17,31.2,31.16,31.17,17800.0,26.3552,26.3806,26.3467,26.3552,17800.0
2012-10-04 13:30:00,31.16,31.18,31.14,31.17,8300.0,26.3467,26.3636,26.3298,26.3552,8300.0
2012-10-04 13:35:00,31.16,31.19,31.15,31.15,25300.0,26.3467,26.3721,26.3383,26.3383,25300.0
2012-10-04 13:40:00,31.16,31.17,31.1,31.16,17600.0,26.3467,26.3552,26.296,26.3467,17600.0
2012-10-04 13:45:00,31.16,31.16,31.09,31.1,10100.0,26.3467,26.3467,26.2875,26.296,10100.0
2012-10-04 13:50:00,31.1,31.12,31.07,31.11,7200.0,26.296,26.3129,26.2706,26.3045,7200.0
2012-10-04 13:55:00,31.12,31.14,31.12,31.13,8500.0,26.3129,26.3298,26.3129,26.3214,8500.0
2012-10-04 14:00:00,31.13,31.14,31.04,31.11,34900.0,26.3214,26.3298,26.2453,26.3045,34900.0
2012-10-04 14:05:00,31.11,31.11,31.05,31.08,20500.0,26.3045,26.3045,26.2537,26.2791,20500.0
2012-10-04 14:10:00,31.08,31.1,31.03,31.03,13000.0,26.2791,26.296,26.2368,26.2368,13000.0
2012-10-04 14:15:00,31.03,31.04,31.01,31.04,12200.0,26.2368,26.2453,26.2199,26.2453,12200.0
2012-10-04 14:20:00,31.05,31.05,30.98,30.98,28000.0,26.2537,26.2537,26.1945,26.1945,28000.0
2012-10-04 14:25:00,30.98,31.01,30.98,31.01,20700.0,26.1945,26.2199,26.1945,26.2199,20700.0
2012-10-04 14:30:00,31.01,31.08,31.0,31.07,37100.0,26.2199,26.2791,26.2115,26.2706,37100.0
2012-10-04 14:35:00,31.07,31.08,31.01,31.04,35000.0,26.2706,26.2791,26.2199,26.2453,35000.0
2012-10-04 14:40:00,31.06,31.09,31.05,31.09,12100.0,26.2622,26.2875,26.2537,26.2875,12100.0
2012-10-04 14:45:00,31.1,31.15,31.08,31.08,27800.0,26.296,26.3383,26.2791,26.2791,27800.0
2012-10-04 14:50:00,31.08,31.09,31.05,31.05,10200.0,26.2791,26.2875,26.2537,26.2537,10200.0
2012-10-04 14:55:00,31.06,31.06,31.0,31.03,25900.0,26.2622,26.2622,26.2115,26.2368,25900.0
2012-10-04 15:00:00,31.03,31.08,31.02,31.06,29900.0,26.2368,26.2791,26.2284,26.2622,29900.0
2012-10-04 15:05:00,31.07,31.07,31.05,31.06,19000.0,26.2706,26.2706,26.2537,26.2622,19000.0
2012-10-04 15:10:00,31.07,31.08,31.03,31.05,25500.0,26.2706,26.2791,26.2368,26.2537,25500.0
2012-10-04 15:15:00,31.06,31.08,31.04,31.07,26400.0,26.2622,26.2791,26.2453,26.2706,26400.0
2012-10-04 15:20:00,31.07,31.07,31.0,31.0,19400.0,26.2706,26.2706,26.2115,26.2115,19400.0
2012-10-04 15:25:00,31.0,31.03,30.97,31.02,25100.0,26.2115,26.2368,26.1861,26.2284,25100.0
2012-10-04 15:30:00,31.01,31.08,31.01,31.07,47000.0,26.2199,26.2791,26.2199,26.2706,47000.0
2012-10-04 15:35:00,31.07,31.1,31.06,31.09,76800.0,26.2706,26.296,26.2622,26.2875,76800.0
2012-10-04 15:40:00,31.09,31.12,31.05,31.05,25800.0,26.2875,26.3129,26.2537,26.2537,25800.0
2012-10-04 15:45:00,31.05,31.07,31.03,31.07,44300.0,26.2537,26.2706,26.2368,26.2706,44300.0
2012-10-04 15:50:00,31.06,31.07,31.04,31.05,33800.0,26.2622,26.2706,26.2453,26.2537,33800.0
2012-10-04 15:55:00,31.05,31.09,31.04,31.07,98900.0,26.2537,26.2875,26.2453,26.2706,98900.0
2012-10-05 09:30:00,31.6,31.82,31.53,31.78,54300.0,26.7188,26.9048,26.6596,26.871,54300.0
2012-10-05 09:35:00,31.8,31.93,31.78,31.87,64000.0,26.8879,26.9978,26.871,26.9471,64000.0
2012-10-05 09:40:00,31.88,31.88,31.77,31.79,41400.0,26.9555,26.9555,26.8625,26.8794,41400.0
2012-10-05 09:45:00,31.78,31.81,31.72,31.81,14900.0,26.871,26.8963,26.8202,26.8963,14900.0
2012-10-05 09:50:00,31.81,31.93,31.81,31.87,45500.0,26.8963,26.9978,26.8963,26.9471,45500.0
2012-10-05 09:55:00,31.87,31.89,31.81,31.81,19500.0,26.9471,26.964,26.8963,26.8963,19500.0
2012-10-05 10:00:00,31.82,31.84,31.73,31.78,42600.0,26.9048,26.9217,26.8287,26.871,42600.0
2012-10-05 10:05:00,31.78,31.84,31.75,31.84,97200.0,26.871,26.9217,26.8456,26.9217,97200.0
2012-10-05 10:10:00,31.83,31.86,31.81,31.82,17700.0,26.9132,26.9386,26.8963,26.9048,17700.0
2012-10-05 10:15:00,31.82,31.83,31.77,31.8,19400.0,26.9048,26.9132,26.8625,26.8879,19400.0
2012-10-05 10:20:00,31.81,31.9,31.81,31.88,10700.0,26.8963,26.9724,26.8963,26.9555,10700.0
2012-10-05 10:25:00,31.88,31.94,31.85,31.86,39200.0,26.9555,27.0062,26.9302,26.9386,39200.0
2012-10-05 10:30:00,31.85,31.93,31.84,31.9,23700.0,26.9302,26.9978,26.9217,26.9724,23700.0
2012-10-05 10:35:00,31.9,31.94,31.83,31.83,32400.0,26.9724,27.0062,26.9132,26.9132,32400.0
2012-10-05 10:40:00,31.81,31.84,31.71,31.74,25000.0,26.8963,26.9217,26.8118,26.8371,25000.0
2012-10-05 10:45:00,31.75,31.8,31.7,31.71,19100.0,26.8456,26.8879,26.8033,26.8118,19100.0
2012-10-05 10:50:00,31.71,31.72,31.61,31.68,17800.0,26.8118,26.8202,26.7272,26.7864,17800.0
2012-10-05 10:55:00,31.66,31.67,31.6,31.61,17900.0,26.7695,26.778,26.7188,26.7272,17900.0
2012-10-05 11:00:00,31.6,31.67,31.6,31.67,19100.0,26.7188,26.778,26.7188,26.778,19100.0
2012-10-05 11:05:00,31.66,31.66,31.65,31.66,17000.0,26.7695,26.7695,26.761,26.7695,17000.0
2012-10-05 11:10:00,31.65,31.67,31.65,31.65,19600.0,26.761,26.778,26.761,26.761,19600.0
2012-10-05 11:15:00,31.66,31.68,31.65,31.66,17500.0,26.7695,26.7864,26.761,26.7695,17500.0
2012-10-05 11:20:00,31.65,31.65,31.58,31.58,17200.0,26.761,26.761,26.7019,26.7019,17200.0
2012-10-05 11:25:00,31.58,31.6,31.54,31.58,16800.0,26.7019,26.7188,26.668,26.7019,16800.0
2012-10-05 11:30:00,31.57,31.6,31.53,31.59,20000.0,26.6934,26.7188,26.6596,26.7103,20000.0
2012-10-05 11:35:00,31.6,31.64,31.57,31.63,35800.0,26.7188,26.7526,26.6934,26.7441,35800.0
2012-10-05 11:40:00,31.63,31.64,31.55,31.57,25800.0,26.7441,26.7526,26.6765,26.6934,25800.0
2012-10-05 11:45:00,31.57,31.66,31.57,31.65,27100.0,26.6934,26.7695,26.6934,26.761,27100.0
2012-10-05 11:50:00,31.65,31.67,31.63,31.64,18500.0,26.761,26.778,26.7441,26.7526,18500.0
2012-10-05 11:55:00,31.65,31.66,31.61,31.63,18700.0,26.761,26.7695,26.7272,26.7441,18700.0
2012-10-05 12:00:00,31.64,31.67,31.64,31.67,14700.0,26.7526,26.778,26.7526,26.778,14700.0
2012-10-05 12:05:00,31.67,31.73,31.65,31.73,23500.0,26.778,26.8287,26.761,26.8287,23500.0
2012-10-05 12:10:00,31.72,31.73,31.69,31.73,13700.0,26.8202,26.8287,26.7949,26.8287,13700.0
2012-10-05 12:15:00,31.74,31.77,31.72,31.77,18600.0,26.8371,26.8625,26.8202,26.8625,18600.0
2012-10-05 12:20:00,31.77,31.78,31.7,31.7,11600.0,26.8625,26.871,26.8033,26.8033,11600.0
2012-10-05 12:25:00,31.71,31.76,31.71,31.74,3000.0,26.8118,26.8541,26.8118,26.8371,3000.0
2012-10-05 12:30:00,31.74,31.76,31.74,31.76,3600.0,26.8371,26.8541,26.8371,26.8541,3600.0
2012-10-05 12:35:00,31.75,31.76,31.74,31.74,3500.0,26.8456,26.8541,26.8371,26.8371,3500.0
2012-10-05 12:40:00,31.73,31.79,31.71,31.79,38400.0,26.8287,26.8794,26.8118,26.8794,38400.0
2012-10-05 12:45:00,31.77,31.77,31.73,31.74,2100.0,26.8625,26.8625,26.8287,26.8371,2100.0
2012-10-05 12:50:00,31.73,31.79,31.73,31.79,3800.0,26.8287,26.8794,26.8287,26.8794,3800.0
2012-10-05 12:55:00,31.79,31.8,31.77,31.77,16400.0,26.8794,26.8879,26.8625,26.8625,16400.0
2012-10-05 13:00:00,31.76,31.76,31.72,31.74,5200.0,26.8541,26.8541,26.8202,26.8371,5200.0
2012-10-05 13:05:00,31.74,31.75,31.73,31.75,2600.0,26.8371,26.8456,26.8287,26.8456,2600.0
2012-10-05 13:10:00,31.74,31.74,31.7,31.71,6300.0,26.8371,26.8371,26.8033,26.8118,6300.0
2012-10-05 13:15:00,31.7,31.73,31.68,31.71,13500.0,26.8033,26.8287,26.7864,26.8118,13500.0
2012-10-05 13:20:00,31.71,31.73,31.7,31.71,6800.0,26.8118,26.8287,26.8033,26.8118,6800.0
2012-10-05 13:25:00,31.7,31.7,31.65,31.69,13300.0,26.8033,26.8033,26.761,26.7949,13300.0
2012-10-05 13:30:00,31.69,31.74,31.68,31.71,23000.0,26.7949,26.8371,26.7864,26.8118,23000.0
2012-10-05 13:35:00,31.71,31.72,31.69,31.71,11600.0,26.8118,26.8202,26.7949,26.8118,11600.0
2012-10-05 13:40:00,31.7,31.71,31.69,31.71,6000.0,26.8033,26.8118,26.7949,26.8118,6000.0
2012-10-05 13:45:00,31.71,31.74,31.67,31.67,38100.0,26.8118,26.8371,26.778,26.778,38100.0
2012-10-05 13:50:00,31.68,31.7,31.63,31.66,31400.0,26.7864,26.8033,26.7441,26.7695,31400.0
2012-10-05 13:55:00,31.66,31.67,31.64,31.64,16300.0,26.7695,26.778,26.7526,26.7526,16300.0
2012-10-05 14:00:00,31.64,31.65,31.61,31.65,15500.0,26.7526,26.761,26.7272,26.761,15500.0
2012-10-05 14:05:00,31.63,31.64,31.58,31.58,7100.0,26.7441,26.7526,26.7019,26.7019,7100.0
2012-10-05 14:10:00,31.58,31.67,31.56,31.65,32500.0,26.7019,26.778,26.6849,26.761,32500.0
2012-10-05 14:15:00,31.64,31.65,31.62,31.63,4900.0,26.7526,26.761,26.7357,26.7441,4900.0
2012-10-05 14:20:00,31.63,31.65,31.62,31.62,11500.0,26.7441,26.761,26.7357,26.7357,11500.0
2012-10-05 14:25:00,31.64,31.64,31.6,31.6,11400.0,26.7526,26.7526,26.7188,26.7188,11400.0
2012-10-05 14:30:00,31.6,31.65,31.59,31.64,13400.0,26.7188,26.761,26.7103,26.7526,13400.0
2012-10-05 14:35:00,31.64,31.66,31.62,31.65,14800.0,26.7526,26.7695,26.7357,26.761,14800.0
2012-10-05 14:40:00,31.64,31.67,31.64,31.66,23900.0,26.7526,26.778,26.7526,26.7695,23900.0
2012-10-05 14:45:00,31.65,31.68,31.63,31.64,18000.0,26.761,26.7864,26.7441,26.7526,18000.0
2012-10-05 14:50:00,31.64,31.65,31.54,31.54,16500.0,26.7526,26.761,26.668,26.668,16500.0
2012-10-05 14:55:00,31.53,31.55,31.47,31.48,11900.0,26.6596,26.6765,26.6088,26.6173,11900.0
2012-10-05 15:00:00,31.5,31.53,31.5,31.51,7600.0,26.6342,26.6596,26.6342,26.6427,7600.0
2012-10-05 15:05:00,31.51,31.54,31.49,31.54,23600.0,26.6427,26.668,26.6258,26.668,23600.0
2012-10-05 15:10:00,31.53,31.58,31.5,31.55,35500.0,26.6596,26.7019,26.6342,26.6765,35500.0
2012-10-05 15:15:00,31.55,31.59,31.53,31.58,29200.0,26.6765,26.7103,26.6596,26.7019,29200.0
2012-10-05 15:20:00,31.58,31.63,31.56,31.62,43500.0,26.7019,26.7441,26.6849,26.7357,43500.0
2012-10-05 15:25:00,31.62,31.64,31.56,31.57,36800.0,26.7357,26.7526,26.6849,26.6934,36800.0
2012-10-05 15:30:00,31.58,31.6,31.45,31.45,30500.0,26.7019,26.7188,26.5919,26.5919,30500.0
2012-10-05 15:35:00,31.46,31.46,31.38,31.41,39500.0,26.6004,26.6004,26.5328,26.5581,39500.0
2012-10-05 15:40:00,31.41,31.5,31.41,31.48,41600.0,26.5581,26.6342,26.5581,26.6173,41600.0
2012-10-05 15:45:00,31.48,31.56,31.48,31.56,43600.0,26.6173,26.6849,26.6173,26.6849,43600.0
2012-10-05 15:50:00,31.56,31.57,31.52,31.54,84700.0,26.6849,26.6934,26.6511,26.668,84700.0
2012-10-05 15:55:00,31.55,31.57,31.48,31.53,173600.0,26.6765,26.6934,26.6173,26.6596,173600.0
2012-10-08 09:30:00,31.3,31.33,31.22,31.27,19700.0,26.4651,26.4905,26.3975,26.4397,19700.0
2012-10-08 09:35:00,31.26,31.34,31.24,31.24,14800.0,26.4313,26.4989,26.4144,26.4144,14800.0
2012-10-08 09:40:00,31.24,31.46,31.24,31.46,10700.0,26.4144,26.6004,26.4144,26.6004,10700.0
2012-10-08 09:45:00,31.47,31.48,31.42,31.46,16100.0,26.6088,26.6173,26.5666,26.6004,16100.0
2012-10-08 09:50:00,31.45,31.47,31.43,31.45,4300.0,26.5919,26.6088,26.575,26.5919,4300.0
2012-10-08 09:55:00,31.45,31.49,31.45,31.49,5900.0,26.5919,26.6258,26.5919,26.6258,5900.0
2012-10-08 10:00:00,31.49,31.54,31.48,31.52,3800.0,26.6258,26.668,26.6173,26.6511,3800.0
2012-10-08 10:05:00,31.53,31.53,31.51,31.51,2000.0,26.6596,26.6596,26.6427,26.6427,2000.0
2012-10-08 10:10:00,31.51,31.51,31.46,31.47,18100.0,26.6427,26.6427,26.6004,26.6088,18100.0
2012-10-08 10:15:00,31.47,31.51,31.47,31.51,12500.0,26.6088,26.6427,26.6088,26.6427,12500.0
2012-10-08 10:20:00,31.52,31.55,31.52,31.55,13700.0,26.6511,26.6765,26.6511,26.6765,13700.0
2012-10-08 10:25:00,31.56,31.57,31.53,31.57,4400.0,26.6849,26.6934,26.6596,26.6934,4400.0
2012-10-08 10:30:00,31.55,31.57,31.55,31.56,3800.0,26.6765,26.6934,26.6765,26.6849,3800.0
2012-10-08 10:35:00,31.56,31.56,31.55,31.56,8900.0,26.6849,26.6849,26.6765,26.6849,8900.0
2012-10-08 10:40:00,31.56,31.72,31.56,31.72,8500.0,26.6849,26.8202,26.6849,26.8202,8500.0
2012-10-08 10:45:00,31.72,31.72,31.58,31.58,4700.0,26.8202,26.8202,26.7019,26.7019,4700.0
2012-10-08 10:50:00,31.58,31.59,31.56,31.59,1700.0,26.7019,26.7103,26.6849,26.7103,1700.0
2012-10-08 10:55:00,31.57,31.57,31.52,31.54,3900.0,26.6934,26.6934,26.6511,26.668,3900.0
2012-10-08 11:00:00,31.54,31.54,31.52,31.52,5100.0,26.668,26.668,26.6511,26.6511,5100.0
2012-10-08 11:05:00,31.52,31.53,31.46,31.46,4300.0,26.6511,26.6596,26.6004,26.6004,4300.0
2012-10-08 11:10:00,31.45,31.48,31.42,31.44,5600.0,26.5919,26.6173,26.5666,26.5835,5600.0
2012-10-08 11:15:00,31.44,31.45,31.39,31.4,15000.0,26.5835,26.5919,26.5412,26.5497,15000.0
2012-10-08 11:20:00,31.4,31.4,31.37,31.39,4100.0,26.5497,26.5497,26.5243,26.5412,4100.0
2012-10-08 11:25:00,31.38,31.42,31.37,31.37,5100.0,26.5328,26.5666,26.5243,26.5243,5100.0
2012-10-08 11:30:00,31.38,31.38,31.32,31.33,10500.0,26.5328,26.5328,26.482,26.4905,10500.0
2012-10-08 11:35:00,31.34,31.36,31.32,31.33,106900.0,26.4989,26.5158,26.482,26.4905,106900.0
2012-10-08 11:40:00,31.33,31.33,31.28,31.28,18900.0,26.4905,26.4905,26.4482,26.4482,18900.0
2012-10-08 11:45:00,31.27,31.27,31.17,31.19,24300.0,26.4397,26.4397,26.3552,26.3721,24300.0
2012-10-08 11:50:00,31.2,31.23,31.15,31.21,21300.0,26.3806,26.4059,26.3383,26.389,21300.0
2012-10-08 11:55:00,31.21,31.26,31.21,31.25,33800.0,26.389,26.4313,26.389,26.4228,33800.0
2012-10-08 12:00:00,31.25,31.25,31.23,31.25,6700.0,26.4228,26.4228,26.4059,26.4228,6700.0
2012-10-08 12:05:00,31.25,31.29,31.25,31.27,11200.0,26.4228,26.4567,26.4228,26.4397,11200.0
2012-10-08 12:10:00,31.27,31.3,31.27,31.3,5600.0,26.4397,26.4651,26.4397,26.4651,5600.0
2012-10-08 12:15:00,31.3,31.35,31.29,31.35,12000.0,26.4651,26.5074,26.4567,26.5074,12000.0
2012-10-08 12:20:00,31.36,31.36,31.31,31.32,9000.0,26.5158,26.5158,26.4736,26.482,9000.0
2012-10-08 12:25:00,31.32,31.33,31.29,31.3,9700.0,26.482,26.4905,26.4567,26.4651,9700.0
2012-10-08 12:30:00,31.3,31.31,31.26,31.26,6400.0,26.4651,26.4736,26.4313,26.4313,6400.0
2012-10-08 12:35:00,31.26,31.27,31.22,31.23,12200.0,26.4313,26.4397,26.3975,26.4059,12200.0
2012-10-08 12:40:00,31.23,31.24,31.2,31.24,7000.0,26.4059,26.4144,26.3806,26.4144,7000.0
2012-10-08 12:45:00,31.23,31.24,31.23,31.23,5500.0,26.4059,26.4144,26.4059,26.4059,5500.0
2012-10-08 12:50:00,31.23,31.25,31.21,31.25,14500.0,26.4059,26.4228,26.389,26.4228,14500.0
2012-10-08 12:55:00,31.25,31.29,31.25,31.29,7100.0,26.4228,26.4567,26.4228,26.4567,7100.0
2012-10-08 13:00:00,31.3,31.3,31.25,31.25,11300.0,26.4651,26.4651,26.4228,26.4228,11300.0
2012-10-08 13:05:00,31.23,31.25,31.19,31.25,17300.0,26.4059,26.4228,26.3721,26.4228,17300.0
2012-10-08 13:10:00,31.25,31.26,31.23,31.23,7300.0,26.4228,26.4313,26.4059,26.4059,7300.0
2012-10-08 13:15:00,31.23,31.28,31.23,31.28,6400.0,26.4059,26.4482,26.4059,26.4482,6400.0
2012-10-08 13:20:00,31.29,31.31,31.28,31.3,13500.0,26.4567,26.4736,26.4482,26.4651,13500.0
2012-10-08 13:25:00,31.29,31.35,31.29,31.35,12900.0,26.4567,26.5074,26.4567,26.5074,12900.0
2012-10-08 13:30:00,31.35,31.37,31.33,31.37,15900.0,26.5074,26.5243,26.4905,26.5243,15900.0
2012-10-08 13:35:00,31.37,31.37,31.33,31.36,11200.0,26.5243,26.5243,26.4905,26.5158,11200.0
2012-10-08 13:40:00,31.36,31.38,31.35,31.35,10300.0,26.5158,26.5328,26.5074,26.5074,10300.0
2012-10-08 13:45:00,31.35,31.36,31.34,31.35,13400.0,26.5074,26.5158,26.4989,26.5074,13400.0
2012-10-08 13:50:00,31.35,31.37,31.34,31.36,10300.0,26.5074,26.5243,26.4989,26.5158,10300.0
2012-10-08 13:55:00,31.35,31.36,31.32,31.36,14400.0,26.5074,26.5158,26.482,26.5158,14400.0
2012-10-08 14:00:00,31.36,31.37,31.35,31.37,3100.0,26.5158,26.5243,26.5074,26.5243,3100.0
2012-10-08 14:05:00,31.36,31.36,31.34,31.34,3800.0,26.5158,26.5158,26.4989,26.4989,3800.0
2012-10-08 14:10:00,31.35,31.36,31.34,31.35,14300.0,26.5074,26.5158,26.4989,26.5074,14300.0
2012-10-08 14:15:00,31.35,31.38,31.35,31.38,7400.0,26.5074,26.5328,26.5074,26.5328,7400.0
2012-10-08 14:20:00,31.38,31.39,31.35,31.35,5300.0,26.5328,26.5412,26.5074,26.5074,5300.0
2012-10-08 14:25:00,31.35,31.36,31.35,31.36,1600.0,26.5074,26.5158,26.5074,26.5158,1600.0
2012-10-08 14:30:00,31.35,31.36,31.35,31.36,12300.0,26.5074,26.5158,26.5074,26.5158,12300.0
2012-10-08 14:35:00,31.36,31.37,31.36,31.36,1300.0,26.5158,26.5243,26.5158,26.5158,1300.0
2012-10-08 14:40:00,31.35,31.36,31.35,31.36,5300.0,26.5074,26.5158,26.5074,26.5158,5300.0
2012-10-08 14:45:00,31.35,31.36,31.35,31.36,2900.0,26.5074,26.5158,26.5074,26.5158,2900.0
2012-10-08 14:50:00,31.36,31.36,31.35,31.36,3800.0,26.5158,26.5158,26.5074,26.5158,3800.0
2012-10-08 14:55:00,31.35,31.37,31.35,31.36,4700.0,26.5074,26.5243,26.5074,26.5158,4700.0
2012-10-08 15:00:00,31.36,31.38,31.35,31.38,5300.0,26.5158,26.5328,26.5074,26.5328,5300.0
2012-10-08 15:05:00,31.39,31.4,31.36,31.37,7300.0,26.5412,26.5497,26.5158,26.5243,7300.0
2012-10-08 15:10:00,31.36,31.37,31.35,31.36,7100.0,26.5158,26.5243,26.5074,26.5158,7100.0
2012-10-08 15:15:00,31.35,31.39,31.35,31.35,14200.0,26.5074,26.5412,26.5074,26.5074,14200.0
2012-10-08 15:20:00,31.35,31.36,31.34,31.35,21300.0,26.5074,26.5158,26.4989,26.5074,21300.0
2012-10-08 15:25:00,31.35,31.38,31.34,31.35,27000.0,26.5074,26.5328,26.4989,26.5074,27000.0
2012-10-08 15:30:00,31.36,31.38,31.35,31.36,13000.0,26.5158,26.5328,26.5074,26.5158,13000.0
2012-10-08 15:35:00,31.36,31.39,31.36,31.37,15600.0,26.5158,26.5412,26.5158,26.5243,15600.0
2012-10-08 15:40:00,31.37,31.38,31.35,31.36,21000.0,26.5243,26.5328,26.5074,26.5158,21000.0
2012-10-08 15:45:00,31.37,31.37,31.35,31.36,28600.0,26.5243,26.5243,26.5074,26.5158,28600.0
2012-10-08 15:50:00,31.35,31.38,31.35,31.38,23600.0,26.5074,26.5328,26.5074,26.5328,23600.0
2012-10-08 15:55:00,31.37,31.39,31.35,31.37,87800.0,26.5243,26.5412,26.5074,26.5243,87800.0
2012-10-09 09:30:00,31.42,31.45,31.33,31.42,24500.0,26.5666,26.5919,26.4905,26.5666,24500.0
2012-10-09 09:35:00,31.42,31.46,31.41,31.46,3400.0,26.5666,26.6004,26.5581,26.6004,3400.0
2012-10-09 09:40:00,31.46,31.48,31.39,31.39,10200.0,26.6004,26.6173,26.5412,26.5412,10200.0
2012-10-09 09:45:00,31.41,31.42,31.35,31.37,14500.0,26.5581,26.5666,26.5074,26.5243,14500.0
2012-10-09 09:50:00,31.37,31.4,31.36,31.38,27200.0,26.5243,26.5497,26.5158,26.5328,27200.0
2012-10-09 09:55:00,31.4,31.4,31.37,31.38,19000.0,26.5497,26.5497,26.5243,26.5328,19000.0
2012-10-09 10:00:00,31.36,31.42,31.36,31.39,12200.0,26.5158,26.5666,26.5158,26.5412,12200.0
2012-10-09 10:05:00,31.38,31.5,31.38,31.44,65100.0,26.5328,26.6342,26.5328,26.5835,65100.0
2012-10-09 10:10:00,31.44,31.44,31.38,31.41,26600.0,26.5835,26.5835,26.5328,26.5581,26600.0
2012-10-09 10:15:00,31.41,31.44,31.37,31.41,9100.0,26.5581,26.5835,26.5243,26.5581,9100.0
2012-10-09 10:20:00,31.41,31.46,31.39,31.39,10400.0,26.5581,26.6004,26.5412,26.5412,10400.0
2012-10-09 10:25:00,31.4,31.41,31.35,31.36,10800.0,26.5497,26.5581,26.5074,26.5158,10800.0
2012-10-09 10:30:00,31.38,31.4,31.35,31.4,5700.0,26.5328,26.5497,26.5074,26.5497,5700.0
2012-10-09 10:35:00,31.38,31.38,31.25,31.25,6500.0,26.5328,26.5328,26.4228,26.4228,6500.0
2012-10-09 10:40:00,31.25,31.25,31.1,31.13,21800.0,26.4228,26.4228,26.296,26.3214,21800.0
2012-10-09 10:45:00,31.11,31.13,30.99,31.02,65600.0,26.3045,26.3214,26.203,26.2284,65600.0
2012-10-09 10:50:00,31.03,31.04,30.96,31.0,12600.0,26.2368,26.2453,26.1776,26.2115,12600.0
2012-10-09 10:55:00,30.99,30.99,30.89,30.92,18200.0,26.203,26.203,26.1184,26.1438,18200.0
2012-10-09 11:00:00,30.93,31.01,30.91,31.0,20900.0,26.1523,26.2199,26.1354,26.2115,20900.0
2012-10-09 11:05:00,31.0,31.06,31.0,31.06,11000.0,26.2115,26.2622,26.2115,26.2622,11000.0
2012-10-09 11:10:00,31.05,31.06,31.02,31.06,7600.0,26.2537,26.2622,26.2284,26.2622,7600.0
2012-10-09 11:15:00,31.07,31.07,31.0,31.01,13800.0,26.2706,26.2706,26.2115,26.2199,13800.0
2012-10-09 11:20:00,31.01,31.12,31.01,31.08,17900.0,26.2199,26.3129,26.2199,26.2791,17900.0
2012-10-09 11:25:00,31.07,31.12,31.04,31.08,7000.0,26.2706,26.3129,26.2453,26.2791,7000.0
2012-10-09 11:30:00,31.08,31.12,31.08,31.11,3600.0,26.2791,26.3129,26.2791,26.3045,3600.0
2012-10-09 11:35:00,31.11,31.12,31.05,31.05,5100.0,26.3045,26.3129,26.2537,26.2537,5100.0
2012-10-09 11:40:00,31.04,31.05,31.0,31.03,8900.0,26.2453,26.2537,26.2115,26.2368,8900.0
2012-10-09 11:45:00,31.03,31.05,31.0,31.03,27200.0,26.2368,26.2537,26.2115,26.2368,27200.0
2012-10-09 11:50:00,31.02,31.05,31.01,31.04,4000.0,26.2284,26.2537,26.2199,26.2453,4000.0
2012-10-09 11:55:00,31.05,31.08,31.04,31.05,7200.0,26.2537,26.2791,26.2453,26.2537,7200.0
2012-10-09 12:00:00,31.05,31.1,31.05,31.06,6800.0,26.2537,26.296,26.2537,26.2622,6800.0
2012-10-09 12:05:00,31.07,31.09,31.04,31.04,6100.0,26.2706,26.2875,26.2453,26.2453,6100.0
2012-10-09 12:10:00,31.05,31.09,31.04,31.09,4000.0,26.2537,26.2875,26.2453,26.2875,4000.0
2012-10-09 12:15:00,31.08,31.11,31.06,31.07,5000.0,26.2791,26.3045,26.2622,26.2706,5000.0
2012-10-09 12:20:00,31.08,31.08,31.04,31.06,4800.0,26.2791,26.2791,26.2453,26.2622,4800.0
2012-10-09 12:25:00,31.05,31.07,31.05,31.07,4800.0,26.2537,26.2706,26.2537,26.2706,4800.0
2012-10-09 12:30:00,31.07,31.08,31.03,31.04,10700.0,26.2706,26.2791,26.2368,26.2453,10700.0
2012-10-09 12:35:00,31.04,31.07,31.03,31.05,15900.0,26.2453,26.2706,26.2368,26.2537,15900.0
2012-10-09 12:40:00,31.05,31.06,31.02,31.06,8300.0,26.2537,26.2622,26.2284,26.2622,8300.0
2012-10-09 12:45:00,31.05,31.06,31.03,31.06,12300.0,26.2537,26.2622,26.2368,26.2622,12300.0
2012-10-09 12:50:00,31.05,31.07,31.04,31.05,13000.0,26.2537,26.2706,26.2453,26.2537,13000.0
2012-10-09 12:55:00,31.05,31.07,31.04,31.05,7300.0,26.2537,26.2706,26.2453,26.2537,7300.0
2012-10-09 13:00:00,31.05,31.08,31.03,31.06,16400.0,26.2537,26.2791,26.2368,26.2622,16400.0
2012-10-09 13:05:00,31.06,31.07,31.02,31.02,12800.0,26.2622,26.2706,26.2284,26.2284,12800.0
2012-10-09 13:10:00,31.01,31.05,31.0,31.03,26000.0,26.2199,26.2537,26.2115,26.2368,26000.0
2012-10-09 13:15:00,31.03,31.06,31.02,31.06,15100.0,26.2368,26.2622,26.2284,26.2622,15100.0
2012-10-09 13:20:00,31.05,31.05,31.02,31.02,10300.0,26.2537,26.2537,26.2284,26.2284,10300.0
2012-10-09 13:25:00,31.03,31.05,31.0,31.02,16900.0,26.2368,26.2537,26.2115,26.2284,16900.0
2012-10-09 13:30:00,31.03,31.04,31.0,31.01,9700.0,26.2368,26.2453,26.2115,26.2199,9700.0
2012-10-09 13:35:00,31.03,31.17,31.03,31.15,70700.0,26.2368,26.3552,26.2368,26.3383,70700.0
2012-10-09 13:40:00,31.16,31.17,31.1,31.15,25700.0,26.3467,26.3552,26.296,26.3383,25700.0
2012-10-09 13:45:00,31.15,31.15,31.06,31.06,6000.0,26.3383,26.3383,26.2622,26.2622,6000.0
2012-10-09 13:50:00,31.05,31.09,31.01,31.06,21400.0,26.2537,26.2875,26.2199,26.2622,21400.0
2012-10-09 13:55:00,31.07,31.08,31.0,31.0,18600.0,26.2706,26.2791,26.2115,26.2115,18600.0
2012-10-09 14:00:00,31.0,31.1,31.0,31.09,12200.0,26.2115,26.296,26.2115,26.2875,12200.0
2012-10-09 14:05:00,31.1,31.14,31.08,31.12,23500.0,26.296,26.3298,26.2791,26.3129,23500.0
2012-10-09 14:10:00,31.13,31.13,31.09,31.09,8100.0,26.3214,26.3214,26.2875,26.2875,8100.0
2012-10-09 14:15:00,31.09,31.12,31.05,31.11,16900.0,26.2875,26.3129,26.2537,26.3045,16900.0
2012-10-09 14:20:00,31.11,31.15,31.09,31.1,13300.0,26.3045,26.3383,26.2875,26.296,13300.0
2012-10-09 14:25:00,31.1,31.13,31.1,31.1,7300.0,26.296,26.3214,26.296,26.296,7300.0
2012-10-09 14:30:00,31.09,31.12,31.05,31.07,11400.0,26.2875,26.3129,26.2537,26.2706,11400.0
2012-10-09 14:35:00,31.08,31.12,31.08,31.1,9500.0,26.2791,26.3129,26.2791,26.296,9500.0
2012-10-09 14:40:00,31.09,31.11,31.04,31.1,13000.0,26.2875,26.3045,26.2453,26.296,13000.0
2012-10-09 14:45:00,31.09,31.13,31.08,31.1,10500.0,26.2875,26.3214,26.2791,26.296,10500.0
2012-10-09 14:50:00,31.11,31.16,31.11,31.16,30700.0,26.3045,26.3467,26.3045,26.3467,30700.0
2012-10-09 14:55:00,31.16,31.21,31.15,31.18,40300.0,26.3467,26.389,26.3383,26.3636,40300.0
2012-10-09 15:00:00,31.18,31.19,31.13,31.14,25400.0,26.3636,26.3721,26.3214,26.3298,25400.0
2012-10-09 15:05:00,31.14,31.14,31.08,31.08,24500.0,26.3298,26.3298,26.2791,26.2791,24500.0
2012-10-09 15:10:00,31.07,31.13,31.06,31.12,24100.0,26.2706,26.3214,26.2622,26.3129,24100.0
2012-10-09 15:15:00,31.12,31.13,31.1,31.1,28500.0,26.3129,26.3214,26.296,26.296,28500.0
2012-10-09 15:20:00,31.09,31.12,31.01,31.02,31300.0,26.2875,26.3129,26.2199,26.2284,31300.0
2012-10-09 15:25:00,31.02,31.05,31.02,31.05,63000.0,26.2284,26.2537,26.2284,26.2537,63000.0
2012-10-09 15:30:00,31.05,31.05,31.02,31.05,26000.0,26.2537,26.2537,26.2284,26.2537,26000.0
2012-10-09 15:35:00,31.04,31.05,31.02,31.02,18300.0,26.2453,26.2537,26.2284,26.2284,18300.0
2012-10-09 15:40:00,31.02,31.04,31.0,31.01,29300.0,26.2284,26.2453,26.2115,26.2199,29300.0
2012-10-09 15:45:00,31.01,31.05,31.0,31.03,54400.0,26.2199,26.2537,26.2115,26.2368,54400.0
2012-10-09 15:50:00,31.02,31.02,31.0,31.0,42400.0,26.2284,26.2284,26.2115,26.2115,42400.0
2012-10-09 15:55:00,31.0,31.02,31.0,31.01,153300.0,26.2115,26.2284,26.2115,26.2199,153300.0
2012-10-10 09:30:00,30.99,31.09,30.99,31.05,19000.0,26.203,26.2875,26.203,26.2537,19000.0
2012-10-10 09:35:00,31.04,31.06,30.99,30.99,9400.0,26.2453,26.2622,26.203,26.203,9400.0
2012-10-10 09:40:00,30.97,31.0,30.94,31.0,6700.0,26.1861,26.2115,26.1607,26.2115,6700.0
2012-10-10 09:45:00,31.01,31.08,30.97,31.07,8000.0,26.2199,26.2791,26.1861,26.2706,8000.0
2012-10-10 09:50:00,31.06,31.1,31.0,31.0,6700.0,26.2622,26.296,26.2115,26.2115,6700.0
2012-10-10 09:55:00,30.99,31.03,30.96,31.03,7000.0,26.203,26.2368,26.1776,26.2368,7000.0
2012-10-10 10:00:00,31.03,31.11,31.0,31.0,7900.0,26.2368,26.3045,26.2115,26.2115,7900.0
2012-10-10 10:05:00,31.01,31.04,30.93,30.98,25200.0,26.2199,26.2453,26.1523,26.1945,25200.0
2012-10-10 10:10:00,30.98,31.02,30.93,30.93,7200.0,26.1945,26.2284,26.1523,26.1523,7200.0
2012-10-10 10:15:00,30.93,30.94,30.9,30.94,7200.0,26.1523,26.1607,26.1269,26.1607,7200.0
2012-10-10 10:20:00,30.92,30.97,30.9,30.97,6200.0,26.1438,26.1861,26.1269,26.1861,6200.0
2012-10-10 10:25:00,30.96,31.02,30.94,31.02,4100.0,26.1776,26.2284,26.1607,26.2284,4100.0
2012-10-10 10:30:00,31.03,31.03,30.94,30.95,8400.0,26.2368,26.2368,26.1607,26.1692,8400.0
2012-10-10 10:35:00,30.96,30.96,30.89,30.92,9100.0,26.1776,26.1776,26.1184,26.1438,9100.0
2012-10-10 10:40:00,30.93,30.93,30.83,30.83,13200.0,26.1523,26.1523,26.0677,26.0677,13200.0
2012-10-10 10:45:00,30.83,30.85,30.79,30.79,7900.0,26.0677,26.0846,26.0339,26.0339,7900.0
2012-10-10 10:50:00,30.79,30.82,30.73,30.76,32000.0,26.0339,26.0593,25.9832,26.0085,32000.0
2012-10-10 10:55:00,30.77,30.78,30.73,30.74,22500.0,26.017,26.0254,25.9832,25.9916,22500.0
2012-10-10 11:00:00,30.74,30.74,30.67,30.71,16100.0,25.9916,25.9916,25.9324,25.9662,16100.0
2012-10-10 11:05:00,30.71,30.74,30.71,30.74,5400.0,25.9662,25.9916,25.9662,25.9916,5400.0
2012-10-10 11:10:00,30.74,30.75,30.68,30.68,13300.0,25.9916,26.0001,25.9409,25.9409,13300.0
2012-10-10 11:15:00,30.69,30.7,30.61,30.61,8800.0,25.9493,25.9578,25.8817,25.8817,8800.0
2012-10-10 11:20:00,30.61,30.68,30.59,30.67,7400.0,25.8817,25.9409,25.8648,25.9324,7400.0
2012-10-10 11:25:00,30.67,30.71,30.65,30.69,5100.0,25.9324,25.9662,25.9155,25.9493,5100.0
2012-10-10 11:30:00,30.69,30.72,30.68,30.68,5400.0,25.9493,25.9747,25.9409,25.9409,5400.0
2012-10-10 11:35:00,30.68,30.73,30.67,30.73,15800.0,25.9409,25.9832,25.9324,25.9832,15800.0
2012-10-10 11:40:00,30.73,30.77,30.71,30.74,44600.0,25.9832,26.017,25.9662,25.9916,44600.0
2012-10-10 11:45:00,30.74,30.78,30.72,30.75,26700.0,25.9916,26.0254,25.9747,26.0001,26700.0
2012-10-10 11:50:00,30.73,30.75,30.64,30.68,24800.0,25.9832,26.0001,25.9071,25.9409,24800.0
2012-10-10 11:55:00,30.69,30.76,30.69,30.73,42100.0,25.9493,26.0085,25.9493,25.9832,42100.0
2012-10-10 12:00:00,30.72,30.82,30.72,30.81,90900.0,25.9747,26.0593,25.9747,26.0508,90900.0
2012-10-10 12:05:00,30.82,30.88,30.81,30.88,10900.0,26.0593,26.11,26.0508,26.11,10900.0
2012-10-10 12:10:00,30.86,30.91,30.85,30.85,4100.0,26.0931,26.1354,26.0846,26.0846,4100.0
2012-10-10 12:15:00,30.87,30.9,30.79,30.79,8100.0,26.1015,26.1269,26.0339,26.0339,8100.0
2012-10-10 12:20:00,30.79,30.82,30.73,30.81,19500.0,26.0339,26.0593,25.9832,26.0508,19500.0
2012-10-10 12:25:00,30.82,30.85,30.81,30.85,6900.0,26.0593,26.0846,26.0508,26.0846,6900.0
2012-10-10 12:30:00,30.84,30.85,30.78,30.79,6200.0,26.0762,26.0846,26.0254,26.0339,6200.0
2012-10-10 12:35:00,30.79,30.8,30.74,30.8,13600.0,26.0339,26.0423,25.9916,26.0423,13600.0
2012-10-10 12:40:00,30.8,30.84,30.8,30.82,11100.0,26.0423,26.0762,26.0423,26.0593,11100.0
2012-10-10 12:45:00,30.82,30.83,30.76,30.77,28500.0,26.0593,26.0677,26.0085,26.017,28500.0
2012-10-10 12:50:00,30.77,30.8,30.77,30.79,9300.0,26.017,26.0423,26.017,26.0339,9300.0
2012-10-10 12:55:00,30.8,30.8,30.76,30.76,5300.0,26.0423,26.0423,26.0085,26.0085,5300.0
2012-10-10 13:00:00,30.76,30.78,30.73,30.74,4300.0,26.0085,26.0254,25.9832,25.9916,4300.0
2012-10-10 13:05:00,30.76,30.77,30.72,30.75,11100.0,26.0085,26.017,25.9747,26.0001,11100.0
2012-10-10 13:10:00,30.74,30.76,30.67,30.69,18800.0,25.9916,26.0085,25.9324,25.9493,18800.0
2012-10-10 13:15:00,30.7,30.75,30.7,30.72,6800.0,25.9578,26.0001,25.9578,25.9747,6800.0
2012-10-10 13:20:00,30.72,30.76,30.71,30.73,14500.0,25.9747,26.0085,25.9662,25.9832,14500.0
2012-10-10 13:25:00,30.73,30.74,30.69,30.7,11100.0,25.9832,25.9916,25.9493,25.9578,11100.0
2012-10-10 13:30:00,30.69,30.78,30.69,30.77,15100.0,25.9493,26.0254,25.9493,26.017,15100.0
2012-10-10 13:35:00,30.76,30.79,30.72,30.74,11300.0,26.0085,26.0339,25.9747,25.9916,11300.0
2012-10-10 13:40:00,30.75,30.75,30.7,30.71,11800.0,26.0001,26.0001,25.9578,25.9662,11800.0
2012-10-10 13:45:00,30.72,30.73,30.64,30.67,10700.0,25.9747,25.9832,25.9071,25.9324,10700.0
2012-10-10 13:50:00,30.67,30.69,30.66,30.67,15100.0,25.9324,25.9493,25.924,25.9324,15100.0
2012-10-10 13:55:00,30.67,30.67,30.65,30.66,9800.0,25.9324,25.9324,25.9155,25.924,9800.0
2012-10-10 14:00:00,30.66,30.78,30.65,30.66,22700.0,25.924,26.0254,25.9155,25.924,22700.0
2012-10-10 14:05:00,30.68,30.72,30.67,30.72,6700.0,25.9409,25.9747,25.9324,25.9747,6700.0
2012-10-10 14:10:00,30.72,30.72,30.65,30.67,8000.0,25.9747,25.9747,25.9155,25.9324,8000.0
2012-10-10 14:15:00,30.66,30.68,30.66,30.66,3900.0,25.924,25.9409,25.924,25.924,3900.0
2012-10-10 14:20:00,30.65,30.65,30.57,30.58,33100.0,25.9155,25.9155,25.8479,25.8563,33100.0
2012-10-10 14:25:00,30.59,30.63,30.59,30.62,8100.0,25.8648,25.8986,25.8648,25.8901,8100.0
2012-10-10 14:30:00,30.62,30.67,30.62,30.66,14100.0,25.8901,25.9324,25.8901,25.924,14100.0
2012-10-10 14:35:00,30.65,30.65,30.59,30.6,10500.0,25.9155,25.9155,25.8648,25.8732,10500.0
2012-10-10 14:40:00,30.58,30.64,30.58,30.61,9900.0,25.8563,25.9071,25.8563,25.8817,9900.0
2012-10-10 14:45:00,30.62,30.65,30.6,30.64,18700.0,25.8901,25.9155,25.8732,25.9071,18700.0
2012-10-10 14:50:00,30.65,30.73,30.64,30.73,15600.0,25.9155,25.9832,25.9071,25.9832,15600.0
2012-10-10 14:55:00,30.72,30.74,30.65,30.67,19700.0,25.9747,25.9916,25.9155,25.9324,19700.0
2012-10-10 15:00:00,30.67,30.72,30.65,30.72,16900.0,25.9324,25.9747,25.9155,25.9747,16900.0
2012-10-10 15:05:00,30.71,30.76,30.69,30.72,15800.0,25.9662,26.0085,25.9493,25.9747,15800.0
2012-10-10 15:10:00,30.71,30.74,30.69,30.72,36200.0,25.9662,25.9916,25.9493,25.9747,36200.0
2012-10-10 15:15:00,30.72,30.73,30.66,30.69,26900.0,25.9747,25.9832,25.924,25.9493,26900.0
2012-10-10 15:20:00,30.69,30.71,30.61,30.61,29500.0,25.9493,25.9662,25.8817,25.8817,29500.0
2012-10-10 15:25:00,30.61,30.68,30.6,30.63,24500.0,25.8817,25.9409,25.8732,25.8986,24500.0
2012-10-10 15:30:00,30.62,30.68,30.61,30.66,31500.0,25.8901,25.9409,25.8817,25.924,31500.0
2012-10-10 15:35:00,30.67,30.7,30.64,30.65,60200.0,25.9324,25.9578,25.9071,25.9155,60200.0
2012-10-10 15:40:00,30.65,30.71,30.64,30.7,42500.0,25.9155,25.9662,25.9071,25.9578,42500.0
2012-10-10 15:45:00,30.7,30.7,30.63,30.67,39600.0,25.9578,25.9578,25.8986,25.9324,39600.0
2012-10-10 15:50:00,30.66,30.67,30.59,30.62,62900.0,25.924,25.9324,25.8648,25.8901,62900.0
2012-10-10 15:55:00,30.62,30.67,30.6,30.66,122000.0,25.8901,25.9324,25.8732,25.924,122000.0
2012-10-11 09:30:00,30.92,31.01,30.83,31.01,44800.0,26.1438,26.2199,26.0677,26.2199,44800.0
2012-10-11 09:35:00,31.01,31.1,31.0,31.06,26400.0,26.2199,26.296,26.2115,26.2622,26400.0
2012-10-11 09:40:00,31.06,31.08,31.0,31.0,16400.0,26.2622,26.2791,26.2115,26.2115,16400.0
2012-10-11 09:45:00,31.02,31.03,30.95,30.98,23200.0,26.2284,26.2368,26.1692,26.1945,23200.0
2012-10-11 09:50:00,30.97,30.99,30.95,30.95,4900.0,26.1861,26.203,26.1692,26.1692,4900.0
2012-10-11 09:55:00,30.97,31.03,30.91,31.01,18200.0,26.1861,26.2368,26.1354,26.2199,18200.0
2012-10-11 10:00:00,31.02,31.04,30.96,30.99,16700.0,26.2284,26.2453,26.1776,26.203,16700.0
2012-10-11 10:05:00,30.99,31.0,30.94,30.94,11100.0,26.203,26.2115,26.1607,26.1607,11100.0
2012-10-11 10:10:00,30.94,30.95,30.92,30.95,12700.0,26.1607,26.1692,26.1438,26.1692,12700.0
2012-10-11 10:15:00,30.95,30.95,30.92,30.93,10600.0,26.1692,26.1692,26.1438,26.1523,10600.0
2012-10-11 10:20:00,30.92,30.96,30.92,30.95,23700.0,26.1438,26.1776,26.1438,26.1692,23700.0
2012-10-11 10:25:00,30.96,31.02,30.96,31.01,18600.0,26.1776,26.2284,26.1776,26.2199,18600.0
2012-10-11 10:30:00,31.01,31.05,30.98,30.98,15300.0,26.2199,26.2537,26.1945,26.1945,15300.0
2012-10-11 10:35:00,30.99,30.99,30.96,30.98,13300.0,26.203,26.203,26.1776,26.1945,13300.0
2012-10-11 10:40:00,30.99,31.11,30.98,31.07,42700.0,26.203,26.3045,26.1945,26.2706,42700.0
2012-10-11 10:45:00,31.08,31.08,31.0,31.0,21500.0,26.2791,26.2791,26.2115,26.2115,21500.0
2012-10-11 10:50:00,31.02,31.08,31.0,31.02,34300.0,26.2284,26.2791,26.2115,26.2284,34300.0
2012-10-11 10:55:00,31.02,31.06,30.99,31.05,11500.0,26.2284,26.2622,26.203,26.2537,11500.0
2012-10-11 11:00:00,31.05,31.12,31.05,31.1,18100.0,26.2537,26.3129,26.2537,26.296,18100.0
2012-10-11 11:05:00,31.1,31.13,31.08,31.1,55500.0,26.296,26.3214,26.2791,26.296,55500.0
2012-10-11 11:10:00,31.12,31.21,31.06,31.2,26400.0,26.3129,26.389,26.2622,26.3806,26400.0
2012-10-11 11:15:00,31.2,31.25,31.05,31.08,44900.0,26.3806,26.4228,26.2537,26.2791,44900.0
2012-10-11 11:20:00,31.07,31.16,31.05,31.15,8000.0,26.2706,26.3467,26.2537,26.3383,8000.0
2012-10-11 11:25:00,31.15,31.19,31.14,31.18,13100.0,26.3383,26.3721,26.3298,26.3636,13100.0
2012-10-11 11:30:00,31.18,31.23,31.15,31.21,23400.0,26.3636,26.4059,26.3383,26.389,23400.0
2012-10-11 11:35:00,31.2,31.21,31.16,31.16,4400.0,26.3806,26.389,26.3467,26.3467,4400.0
2012-10-11 11:40:00,31.14,31.15,31.02,31.04,22000.0,26.3298,26.3383,26.2284,26.2453,22000.0
2012-10-11 11:45:00,31.04,31.04,30.97,30.98,31800.0,26.2453,26.2453,26.1861,26.1945,31800.0
2012-10-11 11:50:00,30.99,31.0,30.9,30.92,36700.0,26.203,26.2115,26.1269,26.1438,36700.0
2012-10-11 11:55:00,30.91,30.96,30.9,30.96,15800.0,26.1354,26.1776,26.1269,26.1776,15800.0
2012-10-11 12:00:00,30.95,30.98,30.93,30.96,17100.0,26.1692,26.1945,26.1523,26.1776,17100.0
2012-10-11 12:05:00,30.97,31.0,30.96,31.0,16200.0,26.1861,26.2115,26.1776,26.2115,16200.0
2012-10-11 12:10:00,31.0,31.0,30.97,31.0,19200.0,26.2115,26.2115,26.1861,26.2115,19200.0
2012-10-11 12:15:00,31.0,31.0,30.95,30.97,12400.0,26.2115,26.2115,26.1692,26.1861,12400.0
2012-10-11 12:20:00,30.97,30.97,30.92,30.96,14800.0,26.1861,26.1861,26.1438,26.1776,14800.0
2012-10-11 12:25:00,30.95,30.97,30.93,30.97,14000.0,26.1692,26.1861,26.1523,26.1861,14000.0
2012-10-11 12:30:00,30.98,31.0,30.95,31.0,13900.0,26.1945,26.2115,26.1692,26.2115,13900.0
2012-10-11 12:35:00,31.0,31.0,30.98,30.99,17500.0,26.2115,26.2115,26.1945,26.203,17500.0
2012-10-11 12:40:00,30.99,31.0,30.98,30.99,8900.0,26.203,26.2115,26.1945,26.203,8900.0
2012-10-11 12:45:00,30.98,31.0,30.96,31.0,18100.0,26.1945,26.2115,26.1776,26.2115,18100.0
2012-10-11 12:50:00,31.0,31.0,30.98,30.99,13100.0,26.2115,26.2115,26.1945,26.203,13100.0
2012-10-11 12:55:00,30.99,30.99,30.92,30.93,10900.0,26.203,26.203,26.1438,26.1523,10900.0
2012-10-11 13:00:00,30.93,30.98,30.9,30.97,10400.0,26.1523,26.1945,26.1269,26.1861,10400.0
2012-10-11 13:05:00,30.98,30.98,30.95,30.97,10400.0,26.1945,26.1945,26.1692,26.1861,10400.0
2012-10-11 13:10:00,30.97,30.98,30.94,30.96,8600.0,26.1861,26.1945,26.1607,26.1776,8600.0
2012-10-11 13:15:00,30.95,30.98,30.94,30.94,7000.0,26.1692,26.1945,26.1607,26.1607,7000.0
2012-10-11 13:20:00,30.95,30.95,30.89,30.9,8200.0,26.1692,26.1692,26.1184,26.1269,8200.0
2012-10-11 13:25:00,30.9,30.91,30.87,30.91,14800.0,26.1269,26.1354,26.1015,26.1354,14800.0
2012-10-11 13:30:00,30.91,30.94,30.88,30.92,23200.0,26.1354,26.1607,26.11,26.1438,23200.0
2012-10-11 13:35:00,30.93,30.93,30.87,30.88,12800.0,26.1523,26.1523,26.1015,26.11,12800.0
2012-10-11 13:40:00,30.88,30.88,30.82,30.83,10300.0,26.11,26.11,26.0593,26.0677,10300.0
2012-10-11 13:45:00,30.83,30.84,30.83,30.83,9400.0,26.0677,26.0762,26.0677,26.0677,9400.0
2012-10-11 13:50:00,30.84,30.84,30.78,30.81,11400.0,26.0762,26.0762,26.0254,26.0508,11400.0
2012-10-11 13:55:00,30.82,30.84,30.8,30.8,6700.0,26.0593,26.0762,26.0423,26.0423,6700.0
2012-10-11 14:00:00,30.81,30.83,30.78,30.79,11100.0,26.0508,26.0677,26.0254,26.0339,11100.0
2012-10-11 14:05:00,30.8,30.84,30.78,30.82,26300.0,26.0423,26.0762,26.0254,26.0593,26300.0
2012-10-11 14:10:00,30.82,30.91,30.82,30.9,66900.0,26.0593,26.1354,26.0593,26.1269,66900.0
2012-10-11 14:15:00,30.91,30.98,30.91,30.98,23300.0,26.1354,26.1945,26.1354,26.1945,23300.0
2012-10-11 14:20:00,30.98,31.0,30.94,30.99,15400.0,26.1945,26.2115,26.1607,26.203,15400.0
2012-10-11 14:25:00,31.0,31.0,30.98,31.0,24100.0,26.2115,26.2115,26.1945,26.2115,24100.0
2012-10-11 14:30:00,31.0,31.0,30.99,31.0,10800.0,26.2115,26.2115,26.203,26.2115,10800.0
2012-10-11 14:35:00,31.0,31.0,30.96,31.0,20700.0,26.2115,26.2115,26.1776,26.2115,20700.0
2012-10-11 14:40:00,31.0,31.0,30.96,30.99,15800.0,26.2115,26.2115,26.1776,26.203,15800.0
2012-10-11 14:45:00,30.99,30.99,30.96,30.98,22700.0,26.203,26.203,26.1776,26.1945,22700.0
2012-10-11 14:50:00,30.98,31.0,30.98,31.0,21600.0,26.1945,26.2115,26.1945,26.2115,21600.0
2012-10-11 14:55:00,31.0,31.0,30.99,31.0,13500.0,26.2115,26.2115,26.203,26.2115,13500.0
2012-10-11 15:00:00,30.99,31.0,30.97,30.98,21700.0,26.203,26.2115,26.1861,26.1945,21700.0
2012-10-11 15:05:00,30.98,30.99,30.94,30.95,46600.0,26.1945,26.203,26.1607,26.1692,46600.0
2012-10-11 15:10:00,30.95,30.99,30.95,30.97,27300.0,26.1692,26.203,26.1692,26.1861,27300.0
2012-10-11 15:15:00,30.96,30.98,30.94,30.94,24300.0,26.1776,26.1945,26.1607,26.1607,24300.0
2012-10-11 15:20:00,30.95,30.95,30.9,30.9,35200.0,26.1692,26.1692,26.1269,26.1269,35200.0
2012-10-11 15:25:00,30.9,30.98,30.89,30.95,32000.0,26.1269,26.1945,26.1184,26.1692,32000.0
2012-10-11 15:30:00,30.97,31.0,30.95,30.99,28300.0,26.1861,26.2115,26.1692,26.203,28300.0
2012-10-11 15:35:00,30.98,30.99,30.97,30.98,15800.0,26.1945,26.203,26.1861,26.1945,15800.0
2012-10-11 15:40:00,30.98,31.0,30.97,31.0,26100.0,26.1945,26.2115,26.1861,26.2115,26100.0
2012-10-11 15:45:00,31.0,31.01,30.95,30.97,55600.0,26.2115,26.2199,26.1692,26.1861,55600.0
2012-10-11 15:50:00,30.96,30.99,30.96,30.96,54400.0,26.1776,26.203,26.1776,26.1776,54400.0
2012-10-11 15:55:00,30.97,31.0,30.97,31.0,142500.0,26.1861,26.2115,26.1861,26.2115,142500.0
2012-10-12 09:30:00,30.73,30.75,30.61,30.7,56100.0,25.9832,26.0001,25.8817,25.9578,56100.0
2012-10-12 09:35:00,30.72,30.88,30.7,30.71,43900.0,25.9747,26.11,25.9578,25.9662,43900.0
2012-10-12 09:40:00,30.7,30.71,30.63,30.63,18700.0,25.9578,25.9662,25.8986,25.8986,18700.0
2012-10-12 09:45:00,30.63,30.65,30.6,30.65,12700.0,25.8986,25.9155,25.8732,25.9155,12700.0
2012-10-12 09:50:00,30.66,30.72,30.65,30.72,13200.0,25.924,25.9747,25.9155,25.9747,13200.0
2012-10-12 09:55:00,30.71,30.82,30.71,30.8,15300.0,25.9662,26.0593,25.9662,26.0423,15300.0
2012-10-12 10:00:00,30.8,30.88,30.78,30.78,21200.0,26.0423,26.11,26.0254,26.0254,21200.0
2012-10-12 10:05:00,30.79,30.82,30.71,30.71,7100.0,26.0339,26.0593,25.9662,25.9662,7100.0
2012-10-12 10:10:00,30.7,30.77,30.65,30.77,16300.0,25.9578,26.017,25.9155,26.017,16300.0
2012-10-12 10:15:00,30.77,30.77,30.68,30.69,9200.0,26.017,26.017,25.9409,25.9493,9200.0
2012-10-12 10:20:00,30.69,30.74,30.69,30.71,5100.0,25.9493,25.9916,25.9493,25.9662,5100.0
2012-10-12 10:25:00,30.71,30.73,30.68,30.69,17200.0,25.9662,25.9832,25.9409,25.9493,17200.0
2012-10-12 10:30:00,30.69,30.74,30.67,30.74,12000.0,25.9493,25.9916,25.9324,25.9916,12000.0
2012-10-12 10:35:00,30.74,30.78,30.73,30.78,6800.0,25.9916,26.0254,25.9832,26.0254,6800.0
2012-10-12 10:40:00,30.79,30.8,30.76,30.77,7700.0,26.0339,26.0423,26.0085,26.017,7700.0
2012-10-12 10:45:00,30.78,30.79,30.7,30.78,17200.0,26.0254,26.0339,25.9578,26.0254,17200.0
2012-10-12 10:50:00,30.76,30.76,30.7,30.74,10200.0,26.0085,26.0085,25.9578,25.9916,10200.0
2012-10-12 10:55:00,30.74,30.77,30.74,30.76,9200.0,25.9916,26.017,25.9916,26.0085,9200.0
2012-10-12 11:00:00,30.75,30.76,30.67,30.67,9300.0,26.0001,26.0085,25.9324,25.9324,9300.0
2012-10-12 11:05:00,30.68,30.73,30.66,30.71,7600.0,25.9409,25.9832,25.924,25.9662,7600.0
2012-10-12 11:10:00,30.7,30.71,30.62,30.64,8700.0,25.9578,25.9662,25.8901,25.9071,8700.0
2012-10-12 11:15:00,30.64,30.65,30.59,30.62,12100.0,25.9071,25.9155,25.8648,25.8901,12100.0
2012-10-12 11:20:00,30.63,30.63,30.57,30.57,6800.0,25.8986,25.8986,25.8479,25.8479,6800.0
2012-10-12 11:25:00,30.57,30.57,30.43,30.43,46700.0,25.8479,25.8479,25.7295,25.7295,46700.0
2012-10-12 11:30:00,30.43,30.43,30.38,30.41,12400.0,25.7295,25.7295,25.6872,25.7126,12400.0
2012-10-12 11:35:00,30.41,30.41,30.31,30.35,21200.0,25.7126,25.7126,25.628,25.6619,21200.0
2012-10-12 11:40:00,30.34,30.43,30.34,30.43,33700.0,25.6534,25.7295,25.6534,25.7295,33700.0
2012-10-12 11:45:00,30.43,30.43,30.37,30.38,30800.0,25.7295,25.7295,25.6788,25.6872,30800.0
2012-10-12 11:50:00,30.39,30.39,30.35,30.38,36000.0,25.6957,25.6957,25.6619,25.6872,36000.0
2012-10-12 11:55:00,30.38,30.38,30.35,30.35,25300.0,25.6872,25.6872,25.6619,25.6619,25300.0
2012-10-12 12:00:00,30.36,30.44,30.35,30.43,66300.0,25.6703,25.738,25.6619,25.7295,66300.0
2012-10-12 12:05:00,30.42,30.42,30.39,30.4,18900.0,25.721,25.721,25.6957,25.7041,18900.0
2012-10-12 12:10:00,30.39,30.41,30.37,30.37,33100.0,25.6957,25.7126,25.6788,25.6788,33100.0
2012-10-12 12:15:00,30.38,30.42,30.38,30.42,31200.0,25.6872,25.721,25.6872,25.721,31200.0
2012-10-12 12:20:00,30.43,30.51,30.43,30.51,28100.0,25.7295,25.7971,25.7295,25.7971,28100.0
2012-10-12 12:25:00,30.5,30.53,30.48,30.5,22200.0,25.7887,25.8141,25.7718,25.7887,22200.0
2012-10-12 12:30:00,30.5,30.55,30.49,30.49,23100.0,25.7887,25.831,25.7802,25.7802,23100.0
2012-10-12 12:35:00,30.5,30.51,30.45,30.46,14200.0,25.7887,25.7971,25.7464,25.7549,14200.0
2012-10-12 12:40:00,30.46,30.47,30.45,30.45,3800.0,25.7549,25.7633,25.7464,25.7464,3800.0
2012-10-12 12:45:00,30.45,30.49,30.45,30.48,16000.0,25.7464,25.7802,25.7464,25.7718,16000.0
2012-10-12 12:50:00,30.48,30.5,30.47,30.48,12500.0,25.7718,25.7887,25.7633,25.7718,12500.0
2012-10-12 12:55:00,30.48,30.5,30.47,30.5,7200.0,25.7718,25.7887,25.7633,25.7887,7200.0
2012-10-12 13:00:00,30.5,30.5,30.46,30.48,15300.0,25.7887,25.7887,25.7549,25.7718,15300.0
2012-10-12 13:05:00,30.47,30.49,30.45,30.46,7000.0,25.7633,25.7802,25.7464,25.7549,7000.0
2012-10-12 13:10:00,30.45,30.45,30.41,30.43,10100.0,25.7464,25.7464,25.7126,25.7295,10100.0
2012-10-12 13:15:00,30.43,30.47,30.42,30.46,10700.0,25.7295,25.7633,25.721,25.7549,10700.0
2012-10-12 13:20:00,30.46,30.47,30.43,30.44,15600.0,25.7549,25.7633,25.7295,25.738,15600.0
2012-10-12 13:25:00,30.44,30.47,30.44,30.47,12000.0,25.738,25.7633,25.738,25.7633,12000.0
2012-10-12 13:30:00,30.47,30.47,30.45,30.46,3000.0,25.7633,25.7633,25.7464,25.7549,3000.0
2012-10-12 13:35:00,30.47,30.47,30.41,30.44,18300.0,25.7633,25.7633,25.7126,25.738,18300.0
2012-10-12 13:40:00,30.44,30.45,30.43,30.45,8000.0,25.738,25.7464,25.7295,25.7464,8000.0
2012-10-12 13:45:00,30.45,30.45,30.41,30.42,9400.0,25.7464,25.7464,25.7126,25.721,9400.0
2012-10-12 13:50:00,30.41,30.43,30.41,30.42,7800.0,25.7126,25.7295,25.7126,25.721,7800.0
2012-10-12 13:55:00,30.42,30.46,30.42,30.46,10800.0,25.721,25.7549,25.721,25.7549,10800.0
2012-10-12 14:00:00,30.46,30.47,30.43,30.46,18200.0,25.7549,25.7633,25.7295,25.7549,18200.0
2012-10-12 14:05:00,30.46,30.46,30.43,30.44,21000.0,25.7549,25.7549,25.7295,25.738,21000.0
2012-10-12 14:10:00,30.45,30.46,30.44,30.45,12900.0,25.7464,25.7549,25.738,25.7464,12900.0
2012-10-12 14:15:00,30.45,30.45,30.43,30.44,10400.0,25.7464,25.7464,25.7295,25.738,10400.0
2012-10-12 14:20:00,30.44,30.45,30.42,30.45,16000.0,25.738,25.7464,25.721,25.7464,16000.0
2012-10-12 14:25:00,30.44,30.47,30.44,30.47,8500.0,25.738,25.7633,25.738,25.7633,8500.0
2012-10-12 14:30:00,30.47,30.47,30.45,30.46,12500.0,25.7633,25.7633,25.7464,25.7549,12500.0
2012-10-12 14:35:00,30.46,30.46,30.44,30.46,15000.0,25.7549,25.7549,25.738,25.7549,15000.0
2012-10-12 14:40:00,30.46,30.47,30.43,30.47,14700.0,25.7549,25.7633,25.7295,25.7633,14700.0
2012-10-12 14:45:00,30.47,30.47,30.45,30.46,10500.0,25.7633,25.7633,25.7464,25.7549,10500.0
2012-10-12 14:50:00,30.45,30.51,30.45,30.48,36900.0,25.7464,25.7971,25.7464,25.7718,36900.0
2012-10-12 14:55:00,30.48,30.49,30.47,30.48,15000.0,25.7718,25.7802,25.7633,25.7718,15000.0
2012-10-12 15:00:00,30.48,30.48,30.47,30.47,10500.0,25.7718,25.7718,25.7633,25.7633,10500.0
2012-10-12 15:05:00,30.47,30.51,30.47,30.49,25000.0,25.7633,25.7971,25.7633,25.7802,25000.0
2012-10-12 15:10:00,30.48,30.49,30.44,30.45,48700.0,25.7718,25.7802,25.738,25.7464,48700.0
2012-10-12 15:15:00,30.45,30.51,30.45,30.5,18000.0,25.7464,25.7971,25.7464,25.7887,18000.0
2012-10-12 15:20:00,30.51,30.52,30.5,30.5,18200.0,25.7971,25.8056,25.7887,25.7887,18200.0
2012-10-12 15:25:00,30.5,30.56,30.5,30.54,22500.0,25.7887,25.8394,25.7887,25.8225,22500.0
2012-10-12 15:30:00,30.55,30.56,30.53,30.55,19800.0,25.831,25.8394,25.8141,25.831,19800.0
2012-10-12 15:35:00,30.56,30.56,30.49,30.5,24800.0,25.8394,25.8394,25.7802,25.7887,24800.0
2012-10-12 15:40:00,30.49,30.49,30.48,30.48,22200.0,25.7802,25.7802,25.7718,25.7718,22200.0
2012-10-12 15:45:00,30.49,30.49,30.44,30.46,92500.0,25.7802,25.7802,25.738,25.7549,92500.0
2012-10-12 15:50:00,30.45,30.54,30.45,30.53,58900.0,25.7464,25.8225,25.7464,25.8141,58900.0
2012-10-12 15:55:00,30.53,30.56,30.52,30.55,70600.0,25.8141,25.8394,25.8056,25.831,70600.0
2012-10-15 09:30:00,30.6,30.62,30.52,30.55,29400.0,25.8732,25.8901,25.8056,25.831,29400.0
2012-10-15 09:35:00,30.56,30.6,30.55,30.58,13900.0,25.8394,25.8732,25.831,25.8563,13900.0
2012-10-15 09:40:00,30.59,30.63,30.58,30.58,21900.0,25.8648,25.8986,25.8563,25.8563,21900.0
2012-10-15 09:45:00,30.58,30.61,30.54,30.55,13400.0,25.8563,25.8817,25.8225,25.831,13400.0
2012-10-15 09:50:00,30.57,30.57,30.5,30.51,38200.0,25.8479,25.8479,25.7887,25.7971,38200.0
2012-10-15 09:55:00,30.5,30.51,30.43,30.43,32200.0,25.7887,25.7971,25.7295,25.7295,32200.0
2012-10-15 10:00:00,30.42,30.52,30.4,30.5,15600.0,25.721,25.8056,25.7041,25.7887,15600.0
2012-10-15 10:05:00,30.49,30.53,30.49,30.53,6400.0,25.7802,25.8141,25.7802,25.8141,6400.0
2012-10-15 10:10:00,30.53,30.53,30.47,30.47,6500.0,25.8141,25.8141,25.7633,25.7633,6500.0
2012-10-15 10:15:00,30.48,30.48,30.43,30.43,11000.0,25.7718,25.7718,25.7295,25.7295,11000.0
2012-10-15 10:20:00,30.43,30.49,30.41,30.42,20600.0,25.7295,25.7802,25.7126,25.721,20600.0
2012-10-15 10:25:00,30.42,30.47,30.34,30.34,31300.0,25.721,25.7633,25.6534,25.6534,31300.0
2012-10-15 10:30:00,30.34,30.35,30.26,30.29,69300.0,25.6534,25.6619,25.5858,25.6111,69300.0
2012-10-15 10:35:00,30.29,30.44,30.27,30.43,15300.0,25.6111,25.738,25.5942,25.7295,15300.0
2012-10-15 10:40:00,30.42,30.53,30.42,30.53,9100.0,25.721,25.8141,25.721,25.8141,9100.0
2012-10-15 10:45:00,30.53,30.56,30.52,30.53,16900.0,25.8141,25.8394,25.8056,25.8141,16900.0
2012-10-15 10:50:00,30.53,30.6,30.53,30.58,12900.0,25.8141,25.8732,25.8141,25.8563,12900.0
2012-10-15 10:55:00,30.58,30.63,30.56,30.62,18500.0,25.8563,25.8986,25.8394,25.8901,18500.0
2012-10-15 11:00:00,30.62,30.62,30.58,30.58,5100.0,25.8901,25.8901,25.8563,25.8563,5100.0
2012-10-15 11:05:00,30.57,30.67,30.56,30.64,15800.0,25.8479,25.9324,25.8394,25.9071,15800.0
2012-10-15 11:10:00,30.64,30.66,30.64,30.64,8800.0,25.9071,25.924,25.9071,25.9071,8800.0
2012-10-15 11:15:00,30.65,30.65,30.61,30.64,5500.0,25.9155,25.9155,25.8817,25.9071,5500.0
2012-10-15 11:20:00,30.65,30.66,30.5,30.5,46200.0,25.9155,25.924,25.7887,25.7887,46200.0
2012-10-15 11:25:00,30.52,30.6,30.49,30.57,33300.0,25.8056,25.8732,25.7802,25.8479,33300.0
2012-10-15 11:30:00,30.58,30.64,30.58,30.63,9500.0,25.8563,25.9071,25.8563,25.8986,9500.0
2012-10-15 11:35:00,30.63,30.71,30.63,30.7,12400.0,25.8986,25.9662,25.8986,25.9578,12400.0
2012-10-15 11:40:00,30.71,30.75,30.7,30.7,11300.0,25.9662,26.0001,25.9578,25.9578,11300.0
2012-10-15 11:45:00,30.71,30.72,30.68,30.69,9600.0,25.9662,25.9747,25.9409,25.9493,9600.0
2012-10-15 11:50:00,30.69,30.69,30.62,30.62,18700.0,25.9493,25.9493,25.8901,25.8901,18700.0
2012-10-15 11:55:00,30.62,30.63,30.61,30.62,6300.0,25.8901,25.8986,25.8817,25.8901,6300.0
2012-10-15 12:00:00,30.62,30.63,30.61,30.63,8800.0,25.8901,25.8986,25.8817,25.8986,8800.0
2012-10-15 12:05:00,30.63,30.63,30.62,30.62,8500.0,25.8986,25.8986,25.8901,25.8901,8500.0
2012-10-15 12:10:00,30.62,30.62,30.59,30.62,11200.0,25.8901,25.8901,25.8648,25.8901,11200.0
2012-10-15 12:15:00,30.62,30.64,30.61,30.63,12200.0,25.8901,25.9071,25.8817,25.8986,12200.0
2012-10-15 12:20:00,30.63,30.65,30.59,30.6,22900.0,25.8986,25.9155,25.8648,25.8732,22900.0
2012-10-15 12:25:00,30.59,30.6,30.58,30.6,27300.0,25.8648,25.8732,25.8563,25.8732,27300.0
2012-10-15 12:30:00,30.6,30.6,30.57,30.6,10400.0,25.8732,25.8732,25.8479,25.8732,10400.0
2012-10-15 12:35:00,30.6,30.68,30.59,30.68,20000.0,25.8732,25.9409,25.8648,25.9409,20000.0
2012-10-15 12:40:00,30.68,30.71,30.67,30.69,14600.0,25.9409,25.9662,25.9324,25.9493,14600.0
2012-10-15 12:45:00,30.7,30.7,30.66,30.67,11300.0,25.9578,25.9578,25.924,25.9324,11300.0
2012-10-15 12:50:00,30.67,30.67,30.62,30.64,21600.0,25.9324,25.9324,25.8901,25.9071,21600.0
2012-10-15 12:55:00,30.65,30.66,30.63,30.66,9500.0,25.9155,25.924,25.8986,25.924,9500.0
2012-10-15 13:00:00,30.66,30.68,30.65,30.68,8700.0,25.924,25.9409,25.9155,25.9409,8700.0
2012-10-15 13:05:00,30.68,30.73,30.68,30.71,7000.0,25.9409,25.9832,25.9409,25.9662,7000.0
2012-10-15 13:10:00,30.73,30.73,30.69,30.69,10200.0,25.9832,25.9832,25.9493,25.9493,10200.0
2012-10-15 13:15:00,30.69,30.7,30.67,30.68,8500.0,25.9493,25.9578,25.9324,25.9409,8500.0
2012-10-15 13:20:00,30.69,30.71,30.67,30.68,11400.0,25.9493,25.9662,25.9324,25.9409,11400.0
2012-10-15 13:25:00,30.67,30.7,30.67,30.68,10200.0,25.9324,25.9578,25.9324,25.9409,10200.0
2012-10-15 13:30:00,30.68,30.73,30.68,30.69,15200.0,25.9409,25.9832,25.9409,25.9493,15200.0
2012-10-15 13:35:00,30.7,30.71,30.66,30.68,12700.0,25.9578,25.9662,25.924,25.9409,12700.0
2012-10-15 13:40:00,30.69,30.73,30.69,30.73,4400.0,25.9493,25.9832,25.9493,25.9832,4400.0
2012-10-15 13:45:00,30.73,30.76,30.72,30.76,9100.0,25.9832,26.0085,25.9747,26.0085,9100.0
2012-10-15 13:50:00,30.76,30.78,30.73,30.74,8000.0,26.0085,26.0254,25.9832,25.9916,8000.0
2012-10-15 13:55:00,30.73,30.76,30.72,30.73,11300.0,25.9832,26.0085,25.9747,25.9832,11300.0
2012-10-15 14:00:00,30.73,30.75,30.73,30.73,9500.0,25.9832,26.0001,25.9832,25.9832,9500.0
2012-10-15 14:05:00,30.73,30.75,30.72,30.74,16000.0,25.9832,26.0001,25.9747,25.9916,16000.0
2012-10-15 14:10:00,30.74,30.75,30.64,30.67,42400.0,25.9916,26.0001,25.9071,25.9324,42400.0
2012-10-15 14:15:00,30.68,30.68,30.62,30.64,13900.0,25.9409,25.9409,25.8901,25.9071,13900.0
2012-10-15 14:20:00,30.64,30.68,30.63,30.68,11700.0,25.9071,25.9409,25.8986,25.9409,11700.0
2012-10-15 14:25:00,30.66,30.66,30.61,30.61,11900.0,25.924,25.924,25.8817,25.8817,11900.0
2012-10-15 14:30:00,30.61,30.61,30.5,30.51,27700.0,25.8817,25.8817,25.7887,25.7971,27700.0
2012-10-15 14:35:00,30.52,30.54,30.5,30.54,21300.0,25.8056,25.8225,25.7887,25.8225,21300.0
2012-10-15 14:40:00,30.54,30.58,30.54,30.55,11700.0,25.8225,25.8563,25.8225,25.831,11700.0
2012-10-15 14:45:00,30.55,30.6,30.55,30.6,7400.0,25.831,25.8732,25.831,25.8732,7400.0
2012-10-15 14:50:00,30.61,30.61,30.53,30.53,25700.0,25.8817,25.8817,25.8141,25.8141,25700.0
2012-10-15 14:55:00,30.54,30.54,30.5,30.53,34800.0,25.8225,25.8225,25.7887,25.8141,34800.0
2012-10-15 15:00:00,30.53,30.61,30.52,30.55,41600.0,25.8141,25.8817,25.8056,25.831,41600.0
2012-10-15 15:05:00,30.55,30.56,30.52,30.55,19900.0,25.831,25.8394,25.8056,25.831,19900.0
2012-10-15 15:10:00,30.56,30.64,30.55,30.61,28000.0,25.8394,25.9071,25.831,25.8817,28000.0
2012-10-15 15:15:00,30.62,30.66,30.54,30.58,52900.0,25.8901,25.924,25.8225,25.8563,52900.0
2012-10-15 15:20:00,30.59,30.6,30.56,30.59,24900.0,25.8648,25.8732,25.8394,25.8648,24900.0
2012-10-15 15:25:00,30.59,30.61,30.56,30.59,33000.0,25.8648,25.8817,25.8394,25.8648,33000.0
2012-10-15 15:30:00,30.6,30.63,30.56,30.57,32200.0,25.8732,25.8986,25.8394,25.8479,32200.0
2012-10-15 15:35:00,30.56,30.58,30.54,30.57,36600.0,25.8394,25.8563,25.8225,25.8479,36600.0
2012-10-15 15:40:00,30.57,30.59,30.55,30.57,34100.0,25.8479,25.8648,25.831,25.8479,34100.0
2012-10-15 15:45:00,30.57,30.64,30.57,30.62,46500.0,25.8479,25.9071,25.8479,25.8901,46500.0
2012-10-15 15:50:00,30.62,30.67,30.62,30.66,43300.0,25.8901,25.9324,25.8901,25.924,43300.0
2012-10-15 15:55:00,30.67,30.67,30.62,30.64,82000.0,25.9324,25.9324,25.8901,25.9071,82000.0
2012-10-16 09:30:00,30.85,30.88,30.8,30.8,18500.0,26.0846,26.11,26.0423,26.0423,18500.0
2012-10-16 09:35:00,30.83,30.91,30.83,30.91,8700.0,26.0677,26.1354,26.0677,26.1354,8700.0
2012-10-16 09:40:00,30.92,31.08,30.92,31.08,52400.0,26.1438,26.2791,26.1438,26.2791,52400.0
2012-10-16 09:45:00,31.08,31.21,31.08,31.21,38200.0,26.2791,26.389,26.2791,26.389,38200.0
2012-10-16 09:50:00,31.21,31.23,31.1,31.13,31000.0,26.389,26.4059,26.296,26.3214,31000.0
2012-10-16 09:55:00,31.12,31.12,31.08,31.08,41500.0,26.3129,26.3129,26.2791,26.2791,41500.0
2012-10-16 10:00:00,31.1,31.11,30.97,30.99,49100.0,26.296,26.3045,26.1861,26.203,49100.0
2012-10-16 10:05:00,31.0,31.04,30.99,31.02,60400.0,26.2115,26.2453,26.203,26.2284,60400.0
2012-10-16 10:10:00,31.01,31.05,30.99,30.99,51100.0,26.2199,26.2537,26.203,26.203,51100.0
2012-10-16 10:15:00,31.0,31.03,30.99,31.01,29900.0,26.2115,26.2368,26.203,26.2199,29900.0
2012-10-16 10:20:00,31.01,31.01,30.99,31.0,19400.0,26.2199,26.2199,26.203,26.2115,19400.0
2012-10-16 10:25:00,31.0,31.01,30.97,30.99,18800.0,26.2115,26.2199,26.1861,26.203,18800.0
2012-10-16 10:30:00,31.0,31.01,30.99,31.01,22800.0,26.2115,26.2199,26.203,26.2199,22800.0
2012-10-16 10:35:00,31.02,31.03,31.0,31.0,13700.0,26.2284,26.2368,26.2115,26.2115,13700.0
2012-10-16 10:40:00,31.0,31.02,31.0,31.0,23800.0,26.2115,26.2284,26.2115,26.2115,23800.0
2012-10-16 10:45:00,30.99,31.0,30.98,31.0,9400.0,26.203,26.2115,26.1945,26.2115,9400.0
2012-10-16 10:50:00,30.99,31.0,30.91,30.96,59500.0,26.203,26.2115,26.1354,26.1776,59500.0
2012-10-16 10:55:00,30.96,30.99,30.94,30.94,31700.0,26.1776,26.203,26.1607,26.1607,31700.0
2012-10-16 11:00:00,30.94,30.97,30.94,30.97,48400.0,26.1607,26.1861,26.1607,26.1861,48400.0
2012-10-16 11:05:00,30.97,30.98,30.94,30.98,20400.0,26.1861,26.1945,26.1607,26.1945,20400.0
2012-10-16 11:10:00,30.98,30.98,30.95,30.97,26200.0,26.1945,26.1945,26.1692,26.1861,26200.0
2012-10-16 11:15:00,30.98,31.0,30.96,30.99,15500.0,26.1945,26.2115,26.1776,26.203,15500.0
2012-10-16 11:20:00,31.0,31.01,30.98,31.0,25500.0,26.2115,26.2199,26.1945,26.2115,25500.0
2012-10-16 11:25:00,31.0,31.01,30.99,31.01,19000.0,26.2115,26.2199,26.203,26.2199,19000.0
2012-10-16 11:30:00,31.01,31.02,30.97,30.99,23000.0,26.2199,26.2284,26.1861,26.203,23000.0
2012-10-16 11:35:00,30.98,31.02,30.98,31.0,13300.0,26.1945,26.2284,26.1945,26.2115,13300.0
2012-10-16 11:40:00,31.01,31.02,30.99,30.99,23200.0,26.2199,26.2284,26.203,26.203,23200.0
2012-10-16 11:45:00,30.98,31.02,30.98,31.0,19200.0,26.1945,26.2284,26.1945,26.2115,19200.0
2012-10-16 11:50:00,31.01,31.02,31.0,31.02,13400.0,26.2199,26.2284,26.2115,26.2284,13400.0
2012-10-16 11:55:00,31.01,31.02,31.0,31.0,7500.0,26.2199,26.2284,26.2115,26.2115,7500.0
2012-10-16 12:00:00,31.0,31.01,30.97,30.97,27300.0,26.2115,26.2199,26.1861,26.1861,27300.0
2012-10-16 12:05:00,30.98,31.01,30.96,31.0,17800.0,26.1945,26.2199,26.1776,26.2115,17800.0
2012-10-16 12:10:00,31.0,31.04,30.98,31.02,11000.0,26.2115,26.2453,26.1945,26.2284,11000.0
2012-10-16 12:15:00,31.03,31.04,31.01,31.04,5400.0,26.2368,26.2453,26.2199,26.2453,5400.0
2012-10-16 12:20:00,31.04,31.09,31.03,31.05,11600.0,26.2453,26.2875,26.2368,26.2537,11600.0
2012-10-16 12:25:00,31.05,31.06,31.04,31.05,10200.0,26.2537,26.2622,26.2453,26.2537,10200.0
2012-10-16 12:30:00,31.05,31.07,31.04,31.05,12100.0,26.2537,26.2706,26.2453,26.2537,12100.0
2012-10-16 12:35:00,31.05,31.05,31.01,31.02,17000.0,26.2537,26.2537,26.2199,26.2284,17000.0
2012-10-16 12:40:00,31.02,31.06,31.02,31.05,17200.0,26.2284,26.2622,26.2284,26.2537,17200.0
2012-10-16 12:45:00,31.04,31.06,31.02,31.04,22300.0,26.2453,26.2622,26.2284,26.2453,22300.0
2012-10-16 12:50:00,31.04,31.05,31.03,31.05,30000.0,26.2453,26.2537,26.2368,26.2537,30000.0
2012-10-16 12:55:00,31.05,31.05,31.02,31.05,25200.0,26.2537,26.2537,26.2284,26.2537,25200.0
2012-10-16 13:00:00,31.04,31.06,31.04,31.05,26500.0,26.2453,26.2622,26.2453,26.2537,26500.0
2012-10-16 13:05:00,31.05,31.05,31.03,31.04,19200.0,26.2537,26.2537,26.2368,26.2453,19200.0
2012-10-16 13:10:00,31.04,31.05,31.03,31.04,17900.0,26.2453,26.2537,26.2368,26.2453,17900.0
2012-10-16 13:15:00,31.05,31.1,31.05,31.1,7800.0,26.2537,26.296,26.2537,26.296,7800.0
2012-10-16 13:20:00,31.1,31.11,31.09,31.1,10800.0,26.296,26.3045,26.2875,26.296,10800.0
2012-10-16 13:25:00,31.1,31.11,31.07,31.1,13500.0,26.296,26.3045,26.2706,26.296,13500.0
2012-10-16 13:30:00,31.1,31.15,31.09,31.13,14300.0,26.296,26.3383,26.2875,26.3214,14300.0
2012-10-16 13:35:00,31.14,31.16,31.13,31.14,10400.0,26.3298,26.3467,26.3214,26.3298,10400.0
2012-10-16 13:40:00,31.13,31.14,31.08,31.14,25200.0,26.3214,26.3298,26.2791,26.3298,25200.0
2012-10-16 13:45:00,31.14,31.16,31.14,31.15,17400.0,26.3298,26.3467,26.3298,26.3383,17400.0
2012-10-16 13:50:00,31.16,31.2,31.14,31.2,9400.0,26.3467,26.3806,26.3298,26.3806,9400.0
2012-10-16 13:55:00,31.2,31.2,31.14,31.16,16400.0,26.3806,26.3806,26.3298,26.3467,16400.0
2012-10-16 14:00:00,31.15,31.2,31.14,31.19,11000.0,26.3383,26.3806,26.3298,26.3721,11000.0
2012-10-16 14:05:00,31.19,31.2,31.17,31.19,13500.0,26.3721,26.3806,26.3552,26.3721,13500.0
2012-10-16 14:10:00,31.19,31.21,31.16,31.2,18200.0,26.3721,26.389,26.3467,26.3806,18200.0
2012-10-16 14:15:00,31.19,31.21,31.16,31.21,10900.0,26.3721,26.389,26.3467,26.389,10900.0
2012-10-16 14:20:00,31.21,31.24,31.19,31.2,15100.0,26.389,26.4144,26.3721,26.3806,15100.0
2012-10-16 14:25:00,31.2,31.22,31.18,31.21,16200.0,26.3806,26.3975,26.3636,26.389,16200.0
2012-10-16 14:30:00,31.21,31.22,31.19,31.21,20000.0,26.389,26.3975,26.3721,26.389,20000.0
2012-10-16 14:35:00,31.22,31.25,31.21,31.21,17800.0,26.3975,26.4228,26.389,26.389,17800.0
2012-10-16 14:40:00,31.22,31.24,31.2,31.21,11400.0,26.3975,26.4144,26.3806,26.389,11400.0
2012-10-16 14:45:00,31.21,31.24,31.18,31.19,15100.0,26.389,26.4144,26.3636,26.3721,15100.0
2012-10-16 14:50:00,31.18,31.21,31.18,31.2,16100.0,26.3636,26.389,26.3636,26.3806,16100.0
2012-10-16 14:55:00,31.19,31.24,31.18,31.23,15200.0,26.3721,26.4144,26.3636,26.4059,15200.0
2012-10-16 15:00:00,31.24,31.24,31.17,31.17,20000.0,26.4144,26.4144,26.3552,26.3552,20000.0
2012-10-16 15:05:00,31.18,31.19,31.16,31.18,18300.0,26.3636,26.3721,26.3467,26.3636,18300.0
2012-10-16 15:10:00,31.18,31.18,31.11,31.13,46800.0,26.3636,26.3636,26.3045,26.3214,46800.0
2012-10-16 15:15:00,31.12,31.2,31.12,31.18,16900.0,26.3129,26.3806,26.3129,26.3636,16900.0
2012-10-16 15:20:00,31.17,31.2,31.16,31.18,19700.0,26.3552,26.3806,26.3467,26.3636,19700.0
2012-10-16 15:25:00,31.17,31.21,31.17,31.21,13900.0,26.3552,26.389,26.3552,26.389,13900.0
2012-10-16 15:30:00,31.21,31.24,31.2,31.24,23900.0,26.389,26.4144,26.3806,26.4144,23900.0
2012-10-16 15:35:00,31.23,31.25,31.2,31.24,42700.0,26.4059,26.4228,26.3806,26.4144,42700.0
2012-10-16 15:40:00,31.25,31.29,31.25,31.29,31600.0,26.4228,26.4567,26.4228,26.4567,31600.0
2012-10-16 15:45:00,31.29,31.29,31.25,31.27,24400.0,26.4567,26.4567,26.4228,26.4397,24400.0
2012-10-16 15:50:00,31.26,31.31,31.26,31.31,30800.0,26.4313,26.4736,26.4313,26.4736,30800.0
2012-10-16 15:55:00,31.31,31.31,31.26,31.26,62100.0,26.4736,26.4736,26.4313,26.4313,62100.0
2012-10-17 09:30:00,31.36,31.45,31.33,31.42,52500.0,26.5158,26.5919,26.4905,26.5666,52500.0
2012-10-17 09:35:00,31.42,31.63,31.4,31.63,44800.0,26.5666,26.7441,26.5497,26.7441,44800.0
2012-10-17 09:40:00,31.64,31.8,31.63,31.76,63700.0,26.7526,26.8879,26.7441,26.8541,63700.0
2012-10-17 09:45:00,31.76,32.0,31.69,31.99,132100.0,26.8541,27.057,26.7949,27.0485,132100.0
2012-10-17 09:50:00,32.0,32.07,31.96,32.04,76800.0,27.057,27.1162,27.0232,27.0908,76800.0
2012-10-17 09:55:00,32.04,32.26,32.02,32.23,119600.0,27.0908,27.2768,27.0739,27.2515,119600.0
2012-10-17 10:00:00,32.23,32.29,32.15,32.28,13500.0,27.2515,27.3022,27.1838,27.2937,13500.0
2012-10-17 10:05:00,32.26,32.37,32.25,32.29,26700.0,27.2768,27.3698,27.2684,27.3022,26700.0
2012-10-17 10:10:00,32.29,32.35,32.29,32.34,36300.0,27.3022,27.3529,27.3022,27.3445,36300.0
2012-10-17 10:15:00,32.33,32.35,32.32,32.33,62000.0,27.336,27.3529,27.3276,27.336,62000.0
2012-10-17 10:20:00,32.33,32.48,32.28,32.35,61800.0,27.336,27.4628,27.2937,27.3529,61800.0
2012-10-17 10:25:00,32.34,32.37,32.27,32.27,29700.0,27.3445,27.3698,27.2853,27.2853,29700.0
2012-10-17 10:30:00,32.25,32.28,32.19,32.27,30300.0,27.2684,27.2937,27.2176,27.2853,30300.0
2012-10-17 10:35:00,32.27,32.35,32.27,32.35,21100.0,27.2853,27.3529,27.2853,27.3529,21100.0
2012-10-17 10:40:00,32.34,32.4,32.34,32.4,22900.0,27.3445,27.3952,27.3445,27.3952,22900.0
2012-10-17 10:45:00,32.39,32.44,32.35,32.43,23000.0,27.3867,27.429,27.3529,27.4206,23000.0
2012-10-17 10:50:00,32.44,32.48,32.4,32.45,16400.0,27.429,27.4628,27.3952,27.4375,16400.0
2012-10-17 10:55:00,32.44,32.59,32.44,32.53,67800.0,27.429,27.5558,27.429,27.5051,67800.0
2012-10-17 11:00:00,32.53,32.6,32.47,32.47,54400.0,27.5051,27.5643,27.4544,27.4544,54400.0
2012-10-17 11:05:00,32.48,32.53,32.47,32.48,23600.0,27.4628,27.5051,27.4544,27.4628,23600.0
2012-10-17 11:10:00,32.48,32.49,32.41,32.47,33600.0,27.4628,27.4713,27.4036,27.4544,33600.0
2012-10-17 11:15:00,32.46,32.47,32.43,32.47,27100.0,27.4459,27.4544,27.4206,27.4544,27100.0
2012-10-17 11:20:00,32.46,32.47,32.42,32.42,13400.0,27.4459,27.4544,27.4121,27.4121,13400.0
2012-10-17 11:25:00,32.43,32.45,32.34,32.38,42100.0,27.4206,27.4375,27.3445,27.3783,42100.0
2012-10-17 11:30:00,32.38,32.38,32.24,32.3,39700.0,27.3783,27.3783,27.2599,27.3106,39700.0
2012-10-17 11:35:00,32.29,32.3,32.23,32.25,28500.0,27.3022,27.3106,27.2515,27.2684,28500.0
2012-10-17 11:40:00,32.25,32.3,32.19,32.27,26800.0,27.2684,27.3106,27.2176,27.2853,26800.0
2012-10-17 11:45:00,32.27,32.4,32.27,32.39,16400.0,27.2853,27.3952,27.2853,27.3867,16400.0
2012-10-17 11:50:00,32.4,32.47,32.4,32.43,26100.0,27.3952,27.4544,27.3952,27.4206,26100.0
2012-10-17 11:55:00,32.43,32.46,32.28,32.29,14900.0,27.4206,27.4459,27.2937,27.3022,14900.0
2012-10-17 12:00:00,32.29,32.3,32.26,32.26,7200.0,27.3022,27.3106,27.2768,27.2768,7200.0
2012-10-17 12:05:00,32.26,32.42,32.26,32.42,13500.0,27.2768,27.4121,27.2768,27.4121,13500.0
2012-10-17 12:10:00,32.43,32.43,32.35,32.39,9300.0,27.4206,27.4206,27.3529,27.3867,9300.0
2012-10-17 12:15:00,32.39,32.43,32.39,32.4,11200.0,27.3867,27.4206,27.3867,27.3952,11200.0
2012-10-17 12:20:00,32.4,32.5,32.37,32.5,21400.0,27.3952,27.4797,27.3698,27.4797,21400.0
2012-10-17 12:25:00,32.5,32.5,32.43,32.43,11300.0,27.4797,27.4797,27.4206,27.4206,11300.0
2012-10-17 12:30:00,32.44,32.44,32.38,32.38,3100.0,27.429,27.429,27.3783,27.3783,3100.0
2012-10-17 12:35:00,32.39,32.41,32.36,32.36,7400.0,27.3867,27.4036,27.3614,27.3614,7400.0
2012-10-17 12:40:00,32.37,32.39,32.31,32.32,16700.0,27.3698,27.3867,27.3191,27.3276,16700.0
2012-10-17 12:45:00,32.31,32.31,32.25,32.26,16500.0,27.3191,27.3191,27.2684,27.2768,16500.0
2012-10-17 12:50:00,32.25,32.32,32.25,32.29,14100.0,27.2684,27.3276,27.2684,27.3022,14100.0
2012-10-17 12:55:00,32.28,32.31,32.27,32.31,8000.0,27.2937,27.3191,27.2853,27.3191,8000.0
2012-10-17 13:00:00,32.29,32.29,32.28,32.29,6200.0,27.3022,27.3022,27.2937,27.3022,6200.0
2012-10-17 13:05:00,32.28,32.29,32.23,32.26,32800.0,27.2937,27.3022,27.2515,27.2768,32800.0
2012-10-17 13:10:00,32.26,32.26,32.19,32.23,20500.0,27.2768,27.2768,27.2176,27.2515,20500.0
2012-10-17 13:15:00,32.23,32.24,32.21,32.23,7700.0,27.2515,27.2599,27.2345,27.2515,7700.0
2012-10-17 13:20:00,32.24,32.29,32.24,32.26,11600.0,27.2599,27.3022,27.2599,27.2768,11600.0
2012-10-17 13:25:00,32.25,32.26,32.23,32.23,4400.0,27.2684,27.2768,27.2515,27.2515,4400.0
2012-10-17 13:30:00,32.22,32.22,32.2,32.22,3800.0,27.243,27.243,27.2261,27.243,3800.0
2012-10-17 13:35:00,32.22,32.27,32.2,32.21,18500.0,27.243,27.2853,27.2261,27.2345,18500.0
2012-10-17 13:40:00,32.2,32.22,32.15,32.18,9400.0,27.2261,27.243,27.1838,27.2092,9400.0
2012-10-17 13:45:00,32.17,32.18,32.15,32.18,24000.0,27.2007,27.2092,27.1838,27.2092,24000.0
2012-10-17 13:50:00,32.18,32.22,32.15,32.19,13400.0,27.2092,27.243,27.1838,27.2176,13400.0
2012-10-17 13:55:00,32.18,32.22,32.17,32.2,4300.0,27.2092,27.243,27.2007,27.2261,4300.0
2012-10-17 14:00:00,32.21,32.23,32.19,32.2,6900.0,27.2345,27.2515,27.2176,27.2261,6900.0
2012-10-17 14:05:00,32.2,32.21,32.17,32.19,7500.0,27.2261,27.2345,27.2007,27.2176,7500.0
2012-10-17 14:10:00,32.18,32.23,32.18,32.23,6900.0,27.2092,27.2515,27.2092,27.2515,6900.0
2012-10-17 14:15:00,32.23,32.24,32.19,32.19,5500.0,27.2515,27.2599,27.2176,27.2176,5500.0
2012-10-17 14:20:00,32.19,32.28,32.19,32.28,10900.0,27.2176,27.2937,27.2176,27.2937,10900.0
2012-10-17 14:25:00,32.28,32.33,32.27,32.33,6900.0,27.2937,27.336,27.2853,27.336,6900.0
2012-10-17 14:30:00,32.32,32.36,32.32,32.34,13400.0,27.3276,27.3614,27.3276,27.3445,13400.0
2012-10-17 14:35:00,32.33,32.4,32.33,32.38,13300.0,27.336,27.3952,27.336,27.3783,13300.0
2012-10-17 14:40:00,32.38,32.4,32.36,32.39,7700.0,27.3783,27.3952,27.3614,27.3867,7700.0
2012-10-17 14:45:00,32.4,32.4,32.35,32.38,9000.0,27.3952,27.3952,27.3529,27.3783,9000.0
2012-10-17 14:50:00,32.37,32.39,32.36,32.38,10900.0,27.3698,27.3867,27.3614,27.3783,10900.0
2012-10-17 14:55:00,32.38,32.42,32.37,32.4,8200.0,27.3783,27.4121,27.3698,27.3952,8200.0
2012-10-17 15:00:00,32.41,32.41,32.33,32.33,9800.0,27.4036,27.4036,27.336,27.336,9800.0
2012-10-17 15:05:00,32.34,32.36,32.29,32.34,36700.0,27.3445,27.3614,27.3022,27.3445,36700.0
2012-10-17 15:10:00,32.34,32.36,32.31,32.31,10400.0,27.3445,27.3614,27.3191,27.3191,10400.0
2012-10-17 15:15:00,32.31,32.38,32.3,32.3,21000.0,27.3191,27.3783,27.3106,27.3106,21000.0
2012-10-17 15:20:00,32.3,32.38,32.3,32.33,18800.0,27.3106,27.3783,27.3106,27.336,18800.0
2012-10-17 15:25:00,32.32,32.35,32.3,32.35,16000.0,27.3276,27.3529,27.3106,27.3529,16000.0
2012-10-17 15:30:00,32.35,32.37,32.31,32.32,25300.0,27.3529,27.3698,27.3191,27.3276,25300.0
2012-10-17 15:35:00,32.32,32.38,32.31,32.34,35700.0,27.3276,27.3783,27.3191,27.3445,35700.0
2012-10-17 15:40:00,32.33,32.34,32.31,32.32,48900.0,27.336,27.3445,27.3191,27.3276,48900.0
2012-10-17 15:45:00,32.31,32.34,32.31,32.33,68100.0,27.3191,27.3445,27.3191,27.336,68100.0
2012-10-17 15:50:00,32.32,32.35,32.29,32.3,58600.0,27.3276,27.3529,27.3022,27.3106,58600.0
2012-10-17 15:55:00,32.31,32.32,32.29,32.31,84000.0,27.3191,27.3276,27.3022,27.3191,84000.0
2012-10-18 09:30:00,32.36,32.39,32.03,32.27,79100.0,27.3614,27.3867,27.0823,27.2853,79100.0
2012-10-18 09:35:00,32.26,32.33,32.18,32.2,22600.0,27.2768,27.336,27.2092,27.2261,22600.0
2012-10-18 09:40:00,32.19,32.22,32.14,32.2,16800.0,27.2176,27.243,27.1754,27.2261,16800.0
2012-10-18 09:45:00,32.21,32.33,32.2,32.31,65800.0,27.2345,27.336,27.2261,27.3191,65800.0
2012-10-18 09:50:00,32.3,32.36,32.26,32.33,18700.0,27.3106,27.3614,27.2768,27.336,18700.0
2012-10-18 09:55:00,32.32,32.43,32.32,32.38,19800.0,27.3276,27.4206,27.3276,27.3783,19800.0
2012-10-18 10:00:00,32.36,32.46,32.34,32.42,16700.0,27.3614,27.4459,27.3445,27.4121,16700.0
2012-10-18 10:05:00,32.42,32.5,32.4,32.48,15500.0,27.4121,27.4797,27.3952,27.4628,15500.0
2012-10-18 10:10:00,32.48,32.49,32.45,32.46,11200.0,27.4628,27.4713,27.4375,27.4459,11200.0
2012-10-18 10:15:00,32.48,32.48,32.37,32.42,21500.0,27.4628,27.4628,27.3698,27.4121,21500.0
2012-10-18 10:20:00,32.43,32.48,32.38,32.43,17600.0,27.4206,27.4628,27.3783,27.4206,17600.0
2012-10-18 10:25:00,32.45,32.49,32.44,32.49,11800.0,27.4375,27.4713,27.429,27.4713,11800.0
2012-10-18 10:30:00,32.48,32.59,32.48,32.58,21800.0,27.4628,27.5558,27.4628,27.5474,21800.0
2012-10-18 10:35:00,32.58,32.64,32.58,32.62,13500.0,27.5474,27.5981,27.5474,27.5812,13500.0
2012-10-18 10:40:00,32.62,32.66,32.6,32.66,11400.0,27.5812,27.615,27.5643,27.615,11400.0
2012-10-18 10:45:00,32.66,32.68,32.62,32.68,7400.0,27.615,27.6319,27.5812,27.6319,7400.0
2012-10-18 10:50:00,32.68,32.73,32.68,32.69,13500.0,27.6319,27.6742,27.6319,27.6404,13500.0
2012-10-18 10:55:00,32.69,32.74,32.69,32.72,7900.0,27.6404,27.6827,27.6404,27.6658,7900.0
2012-10-18 11:00:00,32.72,32.75,32.71,32.75,17700.0,27.6658,27.6911,27.6573,27.6911,17700.0
2012-10-18 11:05:00,32.75,32.75,32.64,32.64,11900.0,27.6911,27.6911,27.5981,27.5981,11900.0
2012-10-18 11:10:00,32.65,32.76,32.65,32.74,15300.0,27.6066,27.6996,27.6066,27.6827,15300.0
2012-10-18 11:15:00,32.74,32.78,32.72,32.76,19600.0,27.6827,27.7165,27.6658,27.6996,19600.0
2012-10-18 11:20:00,32.77,32.83,32.76,32.83,20900.0,27.708,27.7588,27.6996,27.7588,20900.0
2012-10-18 11:25:00,32.83,32.88,32.81,32.87,36100.0,27.7588,27.801,27.7419,27.7926,36100.0
2012-10-18 11:30:00,32.86,32.88,32.84,32.85,9400.0,27.7841,27.801,27.7672,27.7757,9400.0
2012-10-18 11:35:00,32.85,32.88,32.84,32.86,21300.0,27.7757,27.801,27.7672,27.7841,21300.0
2012-10-18 11:40:00,32.85,32.89,32.83,32.85,16200.0,27.7757,27.8095,27.7588,27.7757,16200.0
2012-10-18 11:45:00,32.85,32.91,32.85,32.91,15100.0,27.7757,27.8264,27.7757,27.8264,15100.0
2012-10-18 11:50:00,32.89,32.92,32.89,32.9,9600.0,27.8095,27.8349,27.8095,27.818,9600.0
2012-10-18 11:55:00,32.9,32.96,32.9,32.96,10800.0,27.818,27.8687,27.818,27.8687,10800.0
2012-10-18 12:00:00,32.96,32.99,32.94,32.99,14800.0,27.8687,27.8941,27.8518,27.8941,14800.0
2012-10-18 12:05:00,32.99,33.03,32.98,32.99,23500.0,27.8941,27.9279,27.8856,27.8941,23500.0
2012-10-18 12:10:00,33.0,33.05,33.0,33.03,16600.0,27.9025,27.9448,27.9025,27.9279,16600.0
2012-10-18 12:15:00,33.03,33.04,32.9,32.91,26200.0,27.9279,27.9363,27.818,27.8264,26200.0
2012-10-18 12:20:00,32.9,32.93,32.89,32.9,10600.0,27.818,27.8433,27.8095,27.818,10600.0
2012-10-18 12:25:00,32.9,32.91,32.89,32.9,6000.0,27.818,27.8264,27.8095,27.818,6000.0
2012-10-18 12:30:00,32.9,32.91,32.8,32.8,35100.0,27.818,27.8264,27.7334,27.7334,35100.0
2012-10-18 12:35:00,32.79,32.85,32.77,32.82,34300.0,27.725,27.7757,27.708,27.7503,34300.0
2012-10-18 12:40:00,32.82,32.85,32.77,32.78,23900.0,27.7503,27.7757,27.708,27.7165,23900.0
2012-10-18 12:45:00,32.78,32.83,32.77,32.8,21400.0,27.7165,27.7588,27.708,27.7334,21400.0
2012-10-18 12:50:00,32.8,32.87,32.78,32.79,13700.0,27.7334,27.7926,27.7165,27.725,13700.0
2012-10-18 12:55:00,32.8,32.84,32.8,32.83,6900.0,27.7334,27.7672,27.7334,27.7588,6900.0
2012-10-18 13:00:00,32.84,32.84,32.76,32.77,8300.0,27.7672,27.7672,27.6996,27.708,8300.0
2012-10-18 13:05:00,32.78,32.79,32.7,32.73,22000.0,27.7165,27.725,27.6489,27.6742,22000.0
2012-10-18 13:10:00,32.73,32.74,32.67,32.71,14000.0,27.6742,27.6827,27.6235,27.6573,14000.0
2012-10-18 13:15:00,32.7,32.74,32.67,32.74,7800.0,27.6489,27.6827,27.6235,27.6827,7800.0
2012-10-18 13:20:00,32.75,32.75,32.69,32.73,11600.0,27.6911,27.6911,27.6404,27.6742,11600.0
2012-10-18 13:25:00,32.73,32.84,32.73,32.83,8700.0,27.6742,27.7672,27.6742,27.7588,8700.0
2012-10-18 13:30:00,32.83,32.83,32.76,32.77,8000.0,27.7588,27.7588,27.6996,27.708,8000.0
2012-10-18 13:35:00,32.77,32.83,32.74,32.74,9300.0,27.708,27.7588,27.6827,27.6827,9300.0
2012-10-18 13:40:00,32.74,32.78,32.74,32.76,8200.0,27.6827,27.7165,27.6827,27.6996,8200.0
2012-10-18 13:45:00,32.77,32.82,32.76,32.78,4900.0,27.708,27.7503,27.6996,27.7165,4900.0
2012-10-18 13:50:00,32.78,32.8,32.74,32.74,10100.0,27.7165,27.7334,27.6827,27.6827,10100.0
2012-10-18 13:55:00,32.75,32.75,32.68,32.71,6100.0,27.6911,27.6911,27.6319,27.6573,6100.0
2012-10-18 14:00:00,32.71,32.75,32.7,32.72,5700.0,27.6573,27.6911,27.6489,27.6658,5700.0
2012-10-18 14:05:00,32.72,32.75,32.65,32.67,14200.0,27.6658,27.6911,27.6066,27.6235,14200.0
2012-10-18 14:10:00,32.67,32.7,32.58,32.6,13000.0,27.6235,27.6489,27.5474,27.5643,13000.0
2012-10-18 14:15:00,32.6,32.69,32.6,32.65,8700.0,27.5643,27.6404,27.5643,27.6066,8700.0
2012-10-18 14:20:00,32.66,32.67,32.59,32.61,8500.0,27.615,27.6235,27.5558,27.5728,8500.0
2012-10-18 14:25:00,32.61,32.61,32.5,32.5,6500.0,27.5728,27.5728,27.4797,27.4797,6500.0
2012-10-18 14:30:00,32.5,32.55,32.49,32.5,16000.0,27.4797,27.522,27.4713,27.4797,16000.0
2012-10-18 14:35:00,32.49,32.5,32.41,32.48,11000.0,27.4713,27.4797,27.4036,27.4628,11000.0
2012-10-18 14:40:00,32.48,32.48,32.4,32.4,9600.0,27.4628,27.4628,27.3952,27.3952,9600.0
2012-10-18 14:45:00,32.39,32.5,32.38,32.46,8700.0,27.3867,27.4797,27.3783,27.4459,8700.0
2012-10-18 14:50:00,32.46,32.55,32.46,32.54,20300.0,27.4459,27.522,27.4459,27.5136,20300.0
2012-10-18 14:55:00,32.54,32.6,32.54,32.6,13800.0,27.5136,27.5643,27.5136,27.5643,13800.0
2012-10-18 15:00:00,32.59,32.61,32.55,32.59,20100.0,27.5558,27.5728,27.522,27.5558,20100.0
2012-10-18 15:05:00,32.59,32.62,32.56,32.62,12300.0,27.5558,27.5812,27.5305,27.5812,12300.0
2012-10-18 15:10:00,32.62,32.64,32.54,32.54,13700.0,27.5812,27.5981,27.5136,27.5136,13700.0
2012-10-18 15:15:00,32.54,32.58,32.54,32.57,13800.0,27.5136,27.5474,27.5136,27.5389,13800.0
2012-10-18 15:20:00,32.57,32.61,32.56,32.59,19000.0,27.5389,27.5728,27.5305,27.5558,19000.0
2012-10-18 15:25:00,32.59,32.62,32.56,32.58,18500.0,27.5558,27.5812,27.5305,27.5474,18500.0
2012-10-18 15:30:00,32.59,32.6,32.58,32.6,16100.0,27.5558,27.5643,27.5474,27.5643,16100.0
2012-10-18 15:35:00,32.6,32.63,32.59,32.6,16900.0,27.5643,27.5897,27.5558,27.5643,16900.0
2012-10-18 15:40:00,32.6,32.61,32.56,32.6,52600.0,27.5643,27.5728,27.5305,27.5643,52600.0
2012-10-18 15:45:00,32.6,32.63,32.58,32.62,27700.0,27.5643,27.5897,27.5474,27.5812,27700.0
2012-10-18 15:50:00,32.61,32.62,32.58,32.6,30100.0,27.5728,27.5812,27.5474,27.5643,30100.0
2012-10-18 15:55:00,32.6,32.62,32.57,32.58,33400.0,27.5643,27.5812,27.5389,27.5474,33400.0
2012-10-19 09:30:00,32.17,32.35,32.12,32.35,44600.0,27.2007,27.3529,27.1584,27.3529,44600.0
2012-10-19 09:35:00,32.33,32.36,32.24,32.26,11100.0,27.336,27.3614,27.2599,27.2768,11100.0
2012-10-19 09:40:00,32.26,32.3,32.17,32.21,9100.0,27.2768,27.3106,27.2007,27.2345,9100.0
2012-10-19 09:45:00,32.19,32.35,32.19,32.24,18500.0,27.2176,27.3529,27.2176,27.2599,18500.0
2012-10-19 09:50:00,32.25,32.44,32.22,32.42,20600.0,27.2684,27.429,27.243,27.4121,20600.0
2012-10-19 09:55:00,32.42,32.56,32.39,32.47,35200.0,27.4121,27.5305,27.3867,27.4544,35200.0
2012-10-19 10:00:00,32.38,32.39,32.31,32.35,5900.0,27.3783,27.3867,27.3191,27.3529,5900.0
2012-10-19 10:05:00,32.37,32.51,32.36,32.49,14300.0,27.3698,27.4882,27.3614,27.4713,14300.0
2012-10-19 10:10:00,32.49,32.49,32.33,32.34,13500.0,27.4713,27.4713,27.336,27.3445,13500.0
2012-10-19 10:15:00,32.33,32.33,32.26,32.28,4100.0,27.336,27.336,27.2768,27.2937,4100.0
2012-10-19 10:20:00,32.31,32.31,32.28,32.28,8600.0,27.3191,27.3191,27.2937,27.2937,8600.0
2012-10-19 10:25:00,32.28,32.35,32.28,32.35,1300.0,27.2937,27.3529,27.2937,27.3529,1300.0
2012-10-19 10:30:00,32.34,32.34,32.32,32.33,3000.0,27.3445,27.3445,27.3276,27.336,3000.0
2012-10-19 10:35:00,32.33,32.34,32.32,32.33,2600.0,27.336,27.3445,27.3276,27.336,2600.0
2012-10-19 10:40:00,32.32,32.32,32.25,32.3,6600.0,27.3276,27.3276,27.2684,27.3106,6600.0
2012-10-19 10:45:00,32.28,32.3,32.27,32.28,8200.0,27.2937,27.3106,27.2853,27.2937,8200.0
2012-10-19 10:50:00,32.26,32.32,32.25,32.32,5400.0,27.2768,27.3276,27.2684,27.3276,5400.0
2012-10-19 10:55:00,32.32,32.33,32.27,32.31,7900.0,27.3276,27.336,27.2853,27.3191,7900.0
2012-10-19 11:00:00,32.3,32.34,32.3,32.31,6200.0,27.3106,27.3445,27.3106,27.3191,6200.0
2012-10-19 11:05:00,32.31,32.34,32.28,32.28,6200.0,27.3191,27.3445,27.2937,27.2937,6200.0
2012-10-19 11:10:00,32.28,32.28,32.24,32.28,3400.0,27.2937,27.2937,27.2599,27.2937,3400.0
2012-10-19 11:15:00,32.27,32.27,32.26,32.26,3400.0,27.2853,27.2853,27.2768,27.2768,3400.0
2012-10-19 11:20:00,32.26,32.28,32.25,32.27,7400.0,27.2768,27.2937,27.2684,27.2853,7400.0
2012-10-19 11:25:00,32.28,32.3,32.24,32.24,13900.0,27.2937,27.3106,27.2599,27.2599,13900.0
2012-10-19 11:30:00,32.24,32.26,32.22,32.24,31000.0,27.2599,27.2768,27.243,27.2599,31000.0
2012-10-19 11:35:00,32.24,32.31,32.24,32.27,22000.0,27.2599,27.3191,27.2599,27.2853,22000.0
2012-10-19 11:40:00,32.26,32.28,32.2,32.22,32300.0,27.2768,27.2937,27.2261,27.243,32300.0
2012-10-19 11:45:00,32.22,32.23,32.2,32.21,8500.0,27.243,27.2515,27.2261,27.2345,8500.0
2012-10-19 11:50:00,32.19,32.23,32.19,32.2,14800.0,27.2176,27.2515,27.2176,27.2261,14800.0
2012-10-19 11:55:00,32.2,32.2,32.18,32.18,13500.0,27.2261,27.2261,27.2092,27.2092,13500.0
2012-10-19 12:00:00,32.18,32.18,32.12,32.12,10200.0,27.2092,27.2092,27.1584,27.1584,10200.0
2012-10-19 12:05:00,32.13,32.16,32.1,32.13,27300.0,27.1669,27.1923,27.1415,27.1669,27300.0
2012-10-19 12:10:00,32.12,32.12,32.06,32.06,5000.0,27.1584,27.1584,27.1077,27.1077,5000.0
2012-10-19 12:15:00,32.05,32.05,31.97,31.97,14100.0,27.0993,27.0993,27.0316,27.0316,14100.0
2012-10-19 12:20:00,31.98,32.01,31.98,32.0,14300.0,27.0401,27.0654,27.0401,27.057,14300.0
2012-10-19 12:25:00,31.99,31.99,31.95,31.96,9900.0,27.0485,27.0485,27.0147,27.0232,9900.0
2012-10-19 12:30:00,31.96,32.0,31.96,31.99,30400.0,27.0232,27.057,27.0232,27.0485,30400.0
2012-10-19 12:35:00,31.98,32.03,31.98,32.02,15000.0,27.0401,27.0823,27.0401,27.0739,15000.0
2012-10-19 12:40:00,32.01,32.02,32.0,32.01,2900.0,27.0654,27.0739,27.057,27.0654,2900.0
2012-10-19 12:45:00,32.0,32.01,31.98,31.98,15700.0,27.057,27.0654,27.0401,27.0401,15700.0
2012-10-19 12:50:00,31.98,32.0,31.98,32.0,8800.0,27.0401,27.057,27.0401,27.057,8800.0
2012-10-19 12:55:00,32.0,32.0,31.99,31.99,10500.0,27.057,27.057,27.0485,27.0485,10500.0
2012-10-19 13:00:00,31.99,31.99,31.96,31.99,23400.0,27.0485,27.0485,27.0232,27.0485,23400.0
2012-10-19 13:05:00,31.99,32.0,31.98,32.0,7500.0,27.0485,27.057,27.0401,27.057,7500.0
2012-10-19 13:10:00,32.0,32.0,31.99,32.0,13200.0,27.057,27.057,27.0485,27.057,13200.0
2012-10-19 13:15:00,32.0,32.0,31.98,31.98,7600.0,27.057,27.057,27.0401,27.0401,7600.0
2012-10-19 13:20:00,31.98,31.99,31.97,31.97,6200.0,27.0401,27.0485,27.0316,27.0316,6200.0
2012-10-19 13:25:00,31.97,31.97,31.95,31.96,15200.0,27.0316,27.0316,27.0147,27.0232,15200.0
2012-10-19 13:30:00,31.96,31.96,31.93,31.95,5900.0,27.0232,27.0232,26.9978,27.0147,5900.0
2012-10-19 13:35:00,31.95,31.96,31.93,31.95,5600.0,27.0147,27.0232,26.9978,27.0147,5600.0
2012-10-19 13:40:00,31.94,31.96,31.91,31.96,8700.0,27.0062,27.0232,26.9809,27.0232,8700.0
2012-10-19 13:45:00,31.95,31.95,31.85,31.85,7000.0,27.0147,27.0147,26.9302,26.9302,7000.0
2012-10-19 13:50:00,31.86,31.94,31.86,31.9,13500.0,26.9386,27.0062,26.9386,26.9724,13500.0
2012-10-19 13:55:00,31.9,31.9,31.81,31.82,36100.0,26.9724,26.9724,26.8963,26.9048,36100.0
2012-10-19 14:00:00,31.81,31.81,31.75,31.8,37900.0,26.8963,26.8963,26.8456,26.8879,37900.0
2012-10-19 14:05:00,31.8,31.85,31.78,31.84,37500.0,26.8879,26.9302,26.871,26.9217,37500.0
2012-10-19 14:10:00,31.84,31.86,31.81,31.86,18800.0,26.9217,26.9386,26.8963,26.9386,18800.0
2012-10-19 14:15:00,31.85,31.88,31.85,31.85,16400.0,26.9302,26.9555,26.9302,26.9302,16400.0
2012-10-19 14:20:00,31.85,31.85,31.79,31.83,28500.0,26.9302,26.9302,26.8794,26.9132,28500.0
2012-10-19 14:25:00,31.83,31.83,31.78,31.8,23900.0,26.9132,26.9132,26.871,26.8879,23900.0
2012-10-19 14:30:00,31.8,31.81,31.79,31.8,18000.0,26.8879,26.8963,26.8794,26.8879,18000.0
2012-10-19 14:35:00,31.8,31.83,31.8,31.81,19000.0,26.8879,26.9132,26.8879,26.8963,19000.0
2012-10-19 14:40:00,31.82,31.82,31.69,31.74,28900.0,26.9048,26.9048,26.7949,26.8371,28900.0
2012-10-19 14:45:00,31.75,31.79,31.72,31.79,25200.0,26.8456,26.8794,26.8202,26.8794,25200.0
2012-10-19 14:50:00,31.8,31.8,31.77,31.78,14300.0,26.8879,26.8879,26.8625,26.871,14300.0
2012-10-19 14:55:00,31.78,31.89,31.78,31.89,18800.0,26.871,26.964,26.871,26.964,18800.0
2012-10-19 15:00:00,31.89,31.9,31.83,31.83,20400.0,26.964,26.9724,26.9132,26.9132,20400.0
2012-10-19 15:05:00,31.83,31.83,31.82,31.83,9100.0,26.9132,26.9132,26.9048,26.9132,9100.0
2012-10-19 15:10:00,31.82,31.85,31.81,31.85,21600.0,26.9048,26.9302,26.8963,26.9302,21600.0
2012-10-19 15:15:00,31.85,31.94,31.82,31.93,34400.0,26.9302,27.0062,26.9048,26.9978,34400.0
2012-10-19 15:20:00,31.93,32.0,31.92,31.97,22800.0,26.9978,27.057,26.9893,27.0316,22800.0
2012-10-19 15:25:00,31.98,32.1,31.97,32.05,41300.0,27.0401,27.1415,27.0316,27.0993,41300.0
2012-10-19 15:30:00,32.05,32.05,31.98,32.04,35100.0,27.0993,27.0993,27.0401,27.0908,35100.0
2012-10-19 15:35:00,32.04,32.13,32.03,32.13,46400.0,27.0908,27.1669,27.0823,27.1669,46400.0
2012-10-19 15:40:00,32.13,32.13,32.06,32.08,36800.0,27.1669,27.1669,27.1077,27.1246,36800.0
2012-10-19 15:45:00,32.08,32.12,32.08,32.09,24700.0,27.1246,27.1584,27.1246,27.1331,24700.0
2012-10-19 15:50:00,32.09,32.09,32.04,32.08,49500.0,27.1331,27.1331,27.0908,27.1246,49500.0
2012-10-19 15:55:00,32.08,32.08,32.02,32.02,48700.0,27.1246,27.1246,27.0739,27.0739,48700.0
2012-10-22 09:30:00,32.3,32.53,32.3,32.47,65900.0,27.3106,27.5051,27.3106,27.4544,65900.0
2012-10-22 09:35:00,32.49,32.53,32.43,32.46,24400.0,27.4713,27.5051,27.4206,27.4459,24400.0
2012-10-22 09:40:00,32.46,32.48,32.42,32.43,10100.0,27.4459,27.4628,27.4121,27.4206,10100.0
2012-10-22 09:45:00,32.41,32.41,32.3,32.34,21000.0,27.4036,27.4036,27.3106,27.3445,21000.0
2012-10-22 09:50:00,32.32,32.34,32.17,32.17,25900.0,27.3276,27.3445,27.2007,27.2007,25900.0
2012-10-22 09:55:00,32.16,32.27,32.15,32.25,40300.0,27.1923,27.2853,27.1838,27.2684,40300.0
2012-10-22 10:00:00,32.25,32.37,32.24,32.37,27400.0,27.2684,27.3698,27.2599,27.3698,27400.0
2012-10-22 10:05:00,32.37,32.43,32.37,32.42,10900.0,27.3698,27.4206,27.3698,27.4121,10900.0
2012-10-22 10:10:00,32.42,32.47,32.41,32.43,18000.0,27.4121,27.4544,27.4036,27.4206,18000.0
2012-10-22 10:15:00,32.42,32.42,32.32,32.34,16300.0,27.4121,27.4121,27.3276,27.3445,16300.0
2012-10-22 10:20:00,32.33,32.43,32.33,32.4,16900.0,27.336,27.4206,27.336,27.3952,16900.0
2012-10-22 10:25:00,32.41,32.45,32.41,32.43,13800.0,27.4036,27.4375,27.4036,27.4206,13800.0
2012-10-22 10:30:00,32.44,32.5,32.44,32.47,4900.0,27.429,27.4797,27.429,27.4544,4900.0
2012-10-22 10:35:00,32.46,32.47,32.33,32.33,2700.0,27.4459,27.4544,27.336,27.336,2700.0
2012-10-22 10:40:00,32.33,32.41,32.31,32.39,5900.0,27.336,27.4036,27.3191,27.3867,5900.0
2012-10-22 10:45:00,32.41,32.42,32.31,32.31,9900.0,27.4036,27.4121,27.3191,27.3191,9900.0
2012-10-22 10:50:00,32.3,32.33,32.29,32.33,2900.0,27.3106,27.336,27.3022,27.336,2900.0
2012-10-22 10:55:00,32.32,32.33,32.28,32.3,3900.0,27.3276,27.336,27.2937,27.3106,3900.0
2012-10-22 11:00:00,32.3,32.35,32.26,32.35,8300.0,27.3106,27.3529,27.2768,27.3529,8300.0
2012-10-22 11:05:00,32.36,32.4,32.36,32.38,3600.0,27.3614,27.3952,27.3614,27.3783,3600.0
2012-10-22 11:10:00,32.39,32.4,32.34,32.34,4400.0,27.3867,27.3952,27.3445,27.3445,4400.0
2012-10-22 11:15:00,32.35,32.35,32.26,32.26,4800.0,27.3529,27.3529,27.2768,27.2768,4800.0
2012-10-22 11:20:00,32.24,32.24,32.14,32.18,20900.0,27.2599,27.2599,27.1754,27.2092,20900.0
2012-10-22 11:25:00,32.16,32.16,32.12,32.14,8900.0,27.1923,27.1923,27.1584,27.1754,8900.0
2012-10-22 11:30:00,32.15,32.16,32.09,32.13,43900.0,27.1838,27.1923,27.1331,27.1669,43900.0
2012-10-22 11:35:00,32.15,32.2,32.14,32.2,3400.0,27.1838,27.2261,27.1754,27.2261,3400.0
2012-10-22 11:40:00,32.21,32.26,32.21,32.26,5200.0,27.2345,27.2768,27.2345,27.2768,5200.0
2012-10-22 11:45:00,32.26,32.27,32.26,32.27,5300.0,27.2768,27.2853,27.2768,27.2853,5300.0
2012-10-22 11:50:00,32.27,32.3,32.27,32.29,8000.0,27.2853,27.3106,27.2853,27.3022,8000.0
2012-10-22 11:55:00,32.29,32.32,32.28,32.28,15200.0,27.3022,27.3276,27.2937,27.2937,15200.0
2012-10-22 12:00:00,32.27,32.29,32.23,32.28,19600.0,27.2853,27.3022,27.2515,27.2937,19600.0
2012-10-22 12:05:00,32.28,32.3,32.25,32.29,7400.0,27.2937,27.3106,27.2684,27.3022,7400.0
2012-10-22 12:10:00,32.28,32.28,32.25,32.28,6000.0,27.2937,27.2937,27.2684,27.2937,6000.0
2012-10-22 12:15:00,32.28,32.3,32.24,32.3,5900.0,27.2937,27.3106,27.2599,27.3106,5900.0
2012-10-22 12:20:00,32.27,32.28,32.26,32.27,5300.0,27.2853,27.2937,27.2768,27.2853,5300.0
2012-10-22 12:25:00,32.27,32.28,32.21,32.22,6500.0,27.2853,27.2937,27.2345,27.243,6500.0
2012-10-22 12:30:00,32.22,32.23,32.17,32.17,10200.0,27.243,27.2515,27.2007,27.2007,10200.0
2012-10-22 12:35:00,32.16,32.17,32.11,32.13,10200.0,27.1923,27.2007,27.15,27.1669,10200.0
2012-10-22 12:40:00,32.13,32.13,32.11,32.11,2800.0,27.1669,27.1669,27.15,27.15,2800.0
2012-10-22 12:45:00,32.1,32.13,32.09,32.12,8200.0,27.1415,27.1669,27.1331,27.1584,8200.0
2012-10-22 12:50:00,32.13,32.14,32.08,32.08,4300.0,27.1669,27.1754,27.1246,27.1246,4300.0
2012-10-22 12:55:00,32.1,32.12,32.09,32.09,1800.0,27.1415,27.1584,27.1331,27.1331,1800.0
2012-10-22 13:00:00,32.11,32.11,32.09,32.09,1700.0,27.15,27.15,27.1331,27.1331,1700.0
2012-10-22 13:05:00,32.08,32.09,32.02,32.05,5400.0,27.1246,27.1331,27.0739,27.0993,5400.0
2012-10-22 13:10:00,32.05,32.06,31.98,32.03,7800.0,27.0993,27.1077,27.0401,27.0823,7800.0
2012-10-22 13:15:00,32.03,32.04,31.98,31.99,2400.0,27.0823,27.0908,27.0401,27.0485,2400.0
2012-10-22 13:20:00,31.99,32.0,31.95,31.98,2900.0,27.0485,27.057,27.0147,27.0401,2900.0
2012-10-22 13:25:00,32.0,32.02,31.94,31.94,2900.0,27.057,27.0739,27.0062,27.0062,2900.0
2012-10-22 13:30:00,31.95,31.96,31.95,31.96,900.0,27.0147,27.0232,27.0147,27.0232,900.0
2012-10-22 13:35:00,31.97,31.97,31.92,31.94,2100.0,27.0316,27.0316,26.9893,27.0062,2100.0
2012-10-22 13:40:00,31.93,31.93,31.84,31.87,5000.0,26.9978,26.9978,26.9217,26.9471,5000.0
2012-10-22 13:45:00,31.89,31.91,31.86,31.91,3400.0,26.964,26.9809,26.9386,26.9809,3400.0
2012-10-22 13:50:00,31.9,31.92,31.88,31.91,2600.0,26.9724,26.9893,26.9555,26.9809,2600.0
2012-10-22 13:55:00,31.91,31.93,31.89,31.91,13900.0,26.9809,26.9978,26.964,26.9809,13900.0
2012-10-22 14:00:00,31.91,31.94,31.9,31.9,3800.0,26.9809,27.0062,26.9724,26.9724,3800.0
2012-10-22 14:05:00,31.89,31.95,31.89,31.94,2800.0,26.964,27.0147,26.964,27.0062,2800.0
2012-10-22 14:10:00,31.93,31.95,31.91,31.93,2100.0,26.9978,27.0147,26.9809,26.9978,2100.0
2012-10-22 14:15:00,31.97,32.01,31.97,32.0,2200.0,27.0316,27.0654,27.0316,27.057,2200.0
2012-10-22 14:20:00,32.0,32.03,31.98,32.03,3500.0,27.057,27.0823,27.0401,27.0823,3500.0
2012-10-22 14:25:00,32.01,32.01,31.95,31.98,9800.0,27.0654,27.0654,27.0147,27.0401,9800.0
2012-10-22 14:30:00,31.96,32.0,31.94,31.96,8000.0,27.0232,27.057,27.0062,27.0232,8000.0
2012-10-22 14:35:00,31.96,31.96,31.93,31.93,2700.0,27.0232,27.0232,26.9978,26.9978,2700.0
2012-10-22 14:40:00,31.93,31.99,31.93,31.97,3400.0,26.9978,27.0485,26.9978,27.0316,3400.0
2012-10-22 14:45:00,31.96,32.0,31.95,31.98,5600.0,27.0232,27.057,27.0147,27.0401,5600.0
2012-10-22 14:50:00,31.98,32.0,31.95,31.96,3500.0,27.0401,27.057,27.0147,27.0232,3500.0
2012-10-22 14:55:00,31.96,31.99,31.96,31.97,6600.0,27.0232,27.0485,27.0232,27.0316,6600.0
2012-10-22 15:00:00,31.98,32.0,31.94,31.94,11200.0,27.0401,27.057,27.0062,27.0062,11200.0
2012-10-22 15:05:00,31.93,31.96,31.92,31.94,10400.0,26.9978,27.0232,26.9893,27.0062,10400.0
2012-10-22 15:10:00,31.95,32.05,31.95,32.03,9800.0,27.0147,27.0993,27.0147,27.0823,9800.0
2012-10-22 15:15:00,32.02,32.04,32.0,32.0,11100.0,27.0739,27.0908,27.057,27.057,11100.0
2012-10-22 15:20:00,31.99,32.0,31.95,32.0,11900.0,27.0485,27.057,27.0147,27.057,11900.0
2012-10-22 15:25:00,32.01,32.07,32.01,32.07,6800.0,27.0654,27.1162,27.0654,27.1162,6800.0
2012-10-22 15:30:00,32.07,32.08,32.0,32.02,26400.0,27.1162,27.1246,27.057,27.0739,26400.0
2012-10-22 15:35:00,32.02,32.1,32.02,32.08,17200.0,27.0739,27.1415,27.0739,27.1246,17200.0
2012-10-22 15:40:00,32.08,32.08,32.04,32.06,28000.0,27.1246,27.1246,27.0908,27.1077,28000.0
2012-10-22 15:45:00,32.07,32.14,32.07,32.13,32800.0,27.1162,27.1754,27.1162,27.1669,32800.0
2012-10-22 15:50:00,32.13,32.21,32.11,32.21,51700.0,27.1669,27.2345,27.15,27.2345,51700.0
2012-10-22 15:55:00,32.21,32.27,32.21,32.23,55000.0,27.2345,27.2853,27.2345,27.2515,55000.0
2012-10-23 09:30:00,31.24,31.26,31.15,31.21,54700.0,26.4144,26.4313,26.3383,26.389,54700.0
2012-10-23 09:35:00,31.21,31.3,31.17,31.17,26300.0,26.389,26.4651,26.3552,26.3552,26300.0
2012-10-23 09:40:00,31.16,31.34,31.15,31.28,33700.0,26.3467,26.4989,26.3383,26.4482,33700.0
2012-10-23 09:45:00,31.27,31.29,31.2,31.29,14900.0,26.4397,26.4567,26.3806,26.4567,14900.0
2012-10-23 09:50:00,31.3,31.43,31.3,31.41,39100.0,26.4651,26.575,26.4651,26.5581,39100.0
2012-10-23 09:55:00,31.4,31.42,31.27,31.27,12300.0,26.5497,26.5666,26.4397,26.4397,12300.0
2012-10-23 10:00:00,31.3,31.39,31.3,31.35,31100.0,26.4651,26.5412,26.4651,26.5074,31100.0
2012-10-23 10:05:00,31.34,31.34,31.23,31.23,24200.0,26.4989,26.4989,26.4059,26.4059,24200.0
2012-10-23 10:10:00,31.22,31.26,31.16,31.18,48000.0,26.3975,26.4313,26.3467,26.3636,48000.0
2012-10-23 10:15:00,31.18,31.25,31.16,31.18,63900.0,26.3636,26.4228,26.3467,26.3636,63900.0
2012-10-23 10:20:00,31.17,31.22,31.13,31.13,14100.0,26.3552,26.3975,26.3214,26.3214,14100.0
2012-10-23 10:25:00,31.13,31.21,31.1,31.18,24400.0,26.3214,26.389,26.296,26.3636,24400.0
2012-10-23 10:30:00,31.2,31.21,31.05,31.07,54200.0,26.3806,26.389,26.2537,26.2706,54200.0
2012-10-23 10:35:00,31.07,31.08,30.98,30.98,42600.0,26.2706,26.2791,26.1945,26.1945,42600.0
2012-10-23 10:40:00,30.99,31.04,30.99,31.04,13500.0,26.203,26.2453,26.203,26.2453,13500.0
2012-10-23 10:45:00,31.04,31.1,31.04,31.1,7500.0,26.2453,26.296,26.2453,26.296,7500.0
2012-10-23 10:50:00,31.11,31.22,31.11,31.22,14400.0,26.3045,26.3975,26.3045,26.3975,14400.0
2012-10-23 10:55:00,31.22,31.28,31.22,31.26,12100.0,26.3975,26.4482,26.3975,26.4313,12100.0
2012-10-23 11:00:00,31.26,31.3,31.21,31.21,11000.0,26.4313,26.4651,26.389,26.389,11000.0
2012-10-23 11:05:00,31.21,31.21,31.15,31.21,9800.0,26.389,26.389,26.3383,26.389,9800.0
2012-10-23 11:10:00,31.2,31.25,31.17,31.24,13600.0,26.3806,26.4228,26.3552,26.4144,13600.0
2012-10-23 11:15:00,31.23,31.29,31.21,31.29,12600.0,26.4059,26.4567,26.389,26.4567,12600.0
2012-10-23 11:20:00,31.3,31.3,31.25,31.29,17100.0,26.4651,26.4651,26.4228,26.4567,17100.0
2012-10-23 11:25:00,31.29,31.36,31.29,31.35,12200.0,26.4567,26.5158,26.4567,26.5074,12200.0
2012-10-23 11:30:00,31.35,31.36,31.3,31.31,11700.0,26.5074,26.5158,26.4651,26.4736,11700.0
2012-10-23 11:35:00,31.31,31.33,31.29,31.33,5800.0,26.4736,26.4905,26.4567,26.4905,5800.0
2012-10-23 11:40:00,31.33,31.33,31.29,31.31,7300.0,26.4905,26.4905,26.4567,26.4736,7300.0
2012-10-23 11:45:00,31.3,31.4,31.29,31.36,17800.0,26.4651,26.5497,26.4567,26.5158,17800.0
2012-10-23 11:50:00,31.38,31.4,31.37,31.37,7200.0,26.5328,26.5497,26.5243,26.5243,7200.0
2012-10-23 11:55:00,31.36,31.4,31.35,31.35,8600.0,26.5158,26.5497,26.5074,26.5074,8600.0
2012-10-23 12:00:00,31.35,31.4,31.3,31.39,26800.0,26.5074,26.5497,26.4651,26.5412,26800.0
2012-10-23 12:05:00,31.38,31.41,31.38,31.41,5100.0,26.5328,26.5581,26.5328,26.5581,5100.0
2012-10-23 12:10:00,31.42,31.49,31.41,31.49,13800.0,26.5666,26.6258,26.5581,26.6258,13800.0
2012-10-23 12:15:00,31.5,31.54,31.49,31.53,13000.0,26.6342,26.668,26.6258,26.6596,13000.0
2012-10-23 12:20:00,31.53,31.58,31.52,31.56,5800.0,26.6596,26.7019,26.6511,26.6849,5800.0
2012-10-23 12:25:00,31.56,31.59,31.55,31.56,4300.0,26.6849,26.7103,26.6765,26.6849,4300.0
2012-10-23 12:30:00,31.56,31.57,31.56,31.57,4000.0,26.6849,26.6934,26.6849,26.6934,4000.0
2012-10-23 12:35:00,31.57,31.6,31.56,31.56,16100.0,26.6934,26.7188,26.6849,26.6849,16100.0
2012-10-23 12:40:00,31.57,31.62,31.57,31.61,5300.0,26.6934,26.7357,26.6934,26.7272,5300.0
2012-10-23 12:45:00,31.61,31.61,31.56,31.56,3100.0,26.7272,26.7272,26.6849,26.6849,3100.0
2012-10-23 12:50:00,31.56,31.56,31.54,31.55,2700.0,26.6849,26.6849,26.668,26.6765,2700.0
2012-10-23 12:55:00,31.56,31.56,31.51,31.52,4500.0,26.6849,26.6849,26.6427,26.6511,4500.0
2012-10-23 13:00:00,31.53,31.54,31.51,31.54,3600.0,26.6596,26.668,26.6427,26.668,3600.0
2012-10-23 13:05:00,31.53,31.54,31.48,31.49,11400.0,26.6596,26.668,26.6173,26.6258,11400.0
2012-10-23 13:10:00,31.49,31.51,31.46,31.46,11000.0,26.6258,26.6427,26.6004,26.6004,11000.0
2012-10-23 13:15:00,31.48,31.52,31.42,31.42,12300.0,26.6173,26.6511,26.5666,26.5666,12300.0
2012-10-23 13:20:00,31.43,31.45,31.42,31.44,4900.0,26.575,26.5919,26.5666,26.5835,4900.0
2012-10-23 13:25:00,31.45,31.46,31.45,31.46,1900.0,26.5919,26.6004,26.5919,26.6004,1900.0
2012-10-23 13:30:00,31.47,31.52,31.47,31.52,8200.0,26.6088,26.6511,26.6088,26.6511,8200.0
2012-10-23 13:35:00,31.52,31.52,31.41,31.43,14300.0,26.6511,26.6511,26.5581,26.575,14300.0
2012-10-23 13:40:00,31.43,31.43,31.34,31.35,16200.0,26.575,26.575,26.4989,26.5074,16200.0
2012-10-23 13:45:00,31.34,31.41,31.34,31.4,14000.0,26.4989,26.5581,26.4989,26.5497,14000.0
2012-10-23 13:50:00,31.4,31.46,31.37,31.46,7800.0,26.5497,26.6004,26.5243,26.6004,7800.0
2012-10-23 13:55:00,31.45,31.46,31.41,31.46,8400.0,26.5919,26.6004,26.5581,26.6004,8400.0
2012-10-23 14:00:00,31.46,31.49,31.45,31.46,8500.0,26.6004,26.6258,26.5919,26.6004,8500.0
2012-10-23 14:05:00,31.46,31.46,31.36,31.38,34900.0,26.6004,26.6004,26.5158,26.5328,34900.0
2012-10-23 14:10:00,31.37,31.37,31.15,31.16,55700.0,26.5243,26.5243,26.3383,26.3467,55700.0
2012-10-23 14:15:00,31.16,31.22,31.15,31.22,23500.0,26.3467,26.3975,26.3383,26.3975,23500.0
2012-10-23 14:20:00,31.21,31.29,31.2,31.29,12300.0,26.389,26.4567,26.3806,26.4567,12300.0
2012-10-23 14:25:00,31.3,31.35,31.25,31.25,18400.0,26.4651,26.5074,26.4228,26.4228,18400.0
2012-10-23 14:30:00,31.25,31.25,31.15,31.21,20500.0,26.4228,26.4228,26.3383,26.389,20500.0
2012-10-23 14:35:00,31.21,31.22,31.18,31.18,44100.0,26.389,26.3975,26.3636,26.3636,44100.0
2012-10-23 14:40:00,31.18,31.21,31.18,31.19,39900.0,26.3636,26.389,26.3636,26.3721,39900.0
2012-10-23 14:45:00,31.19,31.21,31.14,31.18,61300.0,26.3721,26.389,26.3298,26.3636,61300.0
2012-10-23 14:50:00,31.18,31.21,31.16,31.2,33000.0,26.3636,26.389,26.3467,26.3806,33000.0
2012-10-23 14:55:00,31.21,31.3,31.2,31.3,16800.0,26.389,26.4651,26.3806,26.4651,16800.0
2012-10-23 15:00:00,31.3,31.37,31.3,31.32,30600.0,26.4651,26.5243,26.4651,26.482,30600.0
2012-10-23 15:05:00,31.31,31.33,31.14,31.19,65700.0,26.4736,26.4905,26.3298,26.3721,65700.0
2012-10-23 15:10:00,31.2,31.25,31.14,31.19,35600.0,26.3806,26.4228,26.3298,26.3721,35600.0
2012-10-23 15:15:00,31.19,31.28,31.15,31.19,64200.0,26.3721,26.4482,26.3383,26.3721,64200.0
2012-10-23 15:20:00,31.2,31.33,31.2,31.33,19800.0,26.3806,26.4905,26.3806,26.4905,19800.0
2012-10-23 15:25:00,31.33,31.36,31.32,31.36,37600.0,26.4905,26.5158,26.482,26.5158,37600.0
2012-10-23 15:30:00,31.34,31.37,31.23,31.25,55700.0,26.4989,26.5243,26.4059,26.4228,55700.0
2012-10-23 15:35:00,31.25,31.25,31.15,31.15,40300.0,26.4228,26.4228,26.3383,26.3383,40300.0
2012-10-23 15:40:00,31.15,31.19,31.14,31.18,18200.0,26.3383,26.3721,26.3298,26.3636,18200.0
2012-10-23 15:45:00,31.18,31.24,31.16,31.23,49900.0,26.3636,26.4144,26.3467,26.4059,49900.0
2012-10-23 15:50:00,31.22,31.28,31.19,31.27,81300.0,26.3975,26.4482,26.3721,26.4397,81300.0
2012-10-23 15:55:00,31.26,31.27,31.23,31.25,65600.0,26.4313,26.4397,26.4059,26.4228,65600.0
2012-10-24 09:30:00,31.37,31.4,31.33,31.36,32700.0,26.5243,26.5497,26.4905,26.5158,32700.0
2012-10-24 09:35:00,31.36,31.37,31.08,31.1,21300.0,26.5158,26.5243,26.2791,26.296,21300.0
2012-10-24 09:40:00,31.1,31.1,31.0,31.05,18300.0,26.296,26.296,26.2115,26.2537,18300.0
2012-10-24 09:45:00,31.08,31.12,31.07,31.09,12300.0,26.2791,26.3129,26.2706,26.2875,12300.0
2012-10-24 09:50:00,31.09,31.13,31.01,31.01,10200.0,26.2875,26.3214,26.2199,26.2199,10200.0
2012-10-24 09:55:00,31.03,31.08,31.0,31.04,22200.0,26.2368,26.2791,26.2115,26.2453,22200.0
2012-10-24 10:00:00,31.04,31.07,31.01,31.03,13100.0,26.2453,26.2706,26.2199,26.2368,13100.0
2012-10-24 10:05:00,31.03,31.03,30.94,30.94,21400.0,26.2368,26.2368,26.1607,26.1607,21400.0
2012-10-24 10:10:00,30.95,31.0,30.94,30.94,24700.0,26.1692,26.2115,26.1607,26.1607,24700.0
2012-10-24 10:15:00,30.95,31.18,30.95,31.12,35500.0,26.1692,26.3636,26.1692,26.3129,35500.0
2012-10-24 10:20:00,31.11,31.27,31.09,31.27,59600.0,26.3045,26.4397,26.2875,26.4397,59600.0
2012-10-24 10:25:00,31.28,31.4,31.28,31.34,37500.0,26.4482,26.5497,26.4482,26.4989,37500.0
2012-10-24 10:30:00,31.34,31.36,31.3,31.31,51100.0,26.4989,26.5158,26.4651,26.4736,51100.0
2012-10-24 10:35:00,31.31,31.34,31.28,31.3,25600.0,26.4736,26.4989,26.4482,26.4651,25600.0
2012-10-24 10:40:00,31.29,31.34,31.27,31.33,24100.0,26.4567,26.4989,26.4397,26.4905,24100.0
2012-10-24 10:45:00,31.33,31.33,31.3,31.31,13200.0,26.4905,26.4905,26.4651,26.4736,13200.0
2012-10-24 10:50:00,31.31,31.34,31.29,31.33,14300.0,26.4736,26.4989,26.4567,26.4905,14300.0
2012-10-24 10:55:00,31.33,31.34,31.32,31.33,17100.0,26.4905,26.4989,26.482,26.4905,17100.0
2012-10-24 11:00:00,31.33,31.34,31.32,31.33,16200.0,26.4905,26.4989,26.482,26.4905,16200.0
2012-10-24 11:05:00,31.33,31.34,31.3,31.32,25600.0,26.4905,26.4989,26.4651,26.482,25600.0
2012-10-24 11:10:00,31.32,31.33,31.28,31.29,13300.0,26.482,26.4905,26.4482,26.4567,13300.0
2012-10-24 11:15:00,31.3,31.33,31.3,31.31,12300.0,26.4651,26.4905,26.4651,26.4736,12300.0
2012-10-24 11:20:00,31.29,31.3,31.25,31.27,33900.0,26.4567,26.4651,26.4228,26.4397,33900.0
2012-10-24 11:25:00,31.26,31.28,31.23,31.25,14400.0,26.4313,26.4482,26.4059,26.4228,14400.0
2012-10-24 11:30:00,31.26,31.26,31.2,31.21,22500.0,26.4313,26.4313,26.3806,26.389,22500.0
2012-10-24 11:35:00,31.21,31.23,31.2,31.23,9100.0,26.389,26.4059,26.3806,26.4059,9100.0
2012-10-24 11:40:00,31.23,31.28,31.22,31.26,14900.0,26.4059,26.4482,26.3975,26.4313,14900.0
2012-10-24 11:45:00,31.26,31.26,31.16,31.16,8500.0,26.4313,26.4313,26.3467,26.3467,8500.0
2012-10-24 11:50:00,31.16,31.24,31.16,31.22,5300.0,26.3467,26.4144,26.3467,26.3975,5300.0
2012-10-24 11:55:00,31.23,31.24,31.19,31.2,5300.0,26.4059,26.4144,26.3721,26.3806,5300.0
2012-10-24 12:00:00,31.2,31.2,31.19,31.19,7100.0,26.3806,26.3806,26.3721,26.3721,7100.0
2012-10-24 12:05:00,31.18,31.18,31.14,31.14,29500.0,26.3636,26.3636,26.3298,26.3298,29500.0
2012-10-24 12:10:00,31.15,31.15,31.13,31.15,15300.0,26.3383,26.3383,26.3214,26.3383,15300.0
2012-10-24 12:15:00,31.14,31.15,31.12,31.12,3700.0,26.3298,26.3383,26.3129,26.3129,3700.0
2012-10-24 12:20:00,31.12,31.15,31.12,31.13,21500.0,26.3129,26.3383,26.3129,26.3214,21500.0
2012-10-24 12:25:00,31.13,31.15,31.13,31.14,23700.0,26.3214,26.3383,26.3214,26.3298,23700.0
2012-10-24 12:30:00,31.15,31.26,31.15,31.24,38100.0,26.3383,26.4313,26.3383,26.4144,38100.0
2012-10-24 12:35:00,31.24,31.25,31.21,31.21,33100.0,26.4144,26.4228,26.389,26.389,33100.0
2012-10-24 12:40:00,31.2,31.26,31.2,31.24,22700.0,26.3806,26.4313,26.3806,26.4144,22700.0
2012-10-24 12:45:00,31.23,31.25,31.2,31.25,13100.0,26.4059,26.4228,26.3806,26.4228,13100.0
2012-10-24 12:50:00,31.23,31.24,31.21,31.22,17300.0,26.4059,26.4144,26.389,26.3975,17300.0
2012-10-24 12:55:00,31.22,31.24,31.2,31.23,13100.0,26.3975,26.4144,26.3806,26.4059,13100.0
2012-10-24 13:00:00,31.23,31.23,31.21,31.22,15200.0,26.4059,26.4059,26.389,26.3975,15200.0
2012-10-24 13:05:00,31.21,31.22,31.2,31.21,16900.0,26.389,26.3975,26.3806,26.389,16900.0
2012-10-24 13:10:00,31.22,31.23,31.19,31.2,19000.0,26.3975,26.4059,26.3721,26.3806,19000.0
2012-10-24 13:15:00,31.2,31.21,31.19,31.2,15900.0,26.3806,26.389,26.3721,26.3806,15900.0
2012-10-24 13:20:00,31.21,31.22,31.19,31.19,12600.0,26.389,26.3975,26.3721,26.3721,12600.0
2012-10-24 13:25:00,31.19,31.2,31.18,31.19,22200.0,26.3721,26.3806,26.3636,26.3721,22200.0
2012-10-24 13:30:00,31.19,31.2,31.09,31.09,41500.0,26.3721,26.3806,26.2875,26.2875,41500.0
2012-10-24 13:35:00,31.1,31.1,31.08,31.09,16300.0,26.296,26.296,26.2791,26.2875,16300.0
2012-10-24 13:40:00,31.09,31.09,31.02,31.03,31500.0,26.2875,26.2875,26.2284,26.2368,31500.0
2012-10-24 13:45:00,31.03,31.05,31.03,31.04,7100.0,26.2368,26.2537,26.2368,26.2453,7100.0
2012-10-24 13:50:00,31.04,31.06,31.01,31.05,41000.0,26.2453,26.2622,26.2199,26.2537,41000.0
2012-10-24 13:55:00,31.04,31.06,31.01,31.05,62700.0,26.2453,26.2622,26.2199,26.2537,62700.0
2012-10-24 14:00:00,31.03,31.16,31.03,31.16,16900.0,26.2368,26.3467,26.2368,26.3467,16900.0
2012-10-24 14:05:00,31.16,31.18,31.12,31.14,44300.0,26.3467,26.3636,26.3129,26.3298,44300.0
2012-10-24 14:10:00,31.12,31.17,31.12,31.16,26500.0,26.3129,26.3552,26.3129,26.3467,26500.0
2012-10-24 14:15:00,31.16,31.19,31.03,31.16,37800.0,26.3467,26.3721,26.2368,26.3467,37800.0
2012-10-24 14:20:00,31.17,31.19,31.11,31.15,26300.0,26.3552,26.3721,26.3045,26.3383,26300.0
2012-10-24 14:25:00,31.16,31.24,31.16,31.22,20100.0,26.3467,26.4144,26.3467,26.3975,20100.0
2012-10-24 14:30:00,31.23,31.31,31.22,31.24,34000.0,26.4059,26.4736,26.3975,26.4144,34000.0
2012-10-24 14:35:00,31.24,31.29,31.22,31.22,22600.0,26.4144,26.4567,26.3975,26.3975,22600.0
2012-10-24 14:40:00,31.22,31.22,31.16,31.18,32500.0,26.3975,26.3975,26.3467,26.3636,32500.0
2012-10-24 14:45:00,31.18,31.19,31.13,31.16,32300.0,26.3636,26.3721,26.3214,26.3467,32300.0
2012-10-24 14:50:00,31.15,31.21,31.15,31.18,27900.0,26.3383,26.389,26.3383,26.3636,27900.0
2012-10-24 14:55:00,31.17,31.18,31.14,31.14,17500.0,26.3552,26.3636,26.3298,26.3298,17500.0
2012-10-24 15:00:00,31.14,31.26,31.14,31.17,42100.0,26.3298,26.4313,26.3298,26.3552,42100.0
2012-10-24 15:05:00,31.17,31.23,31.16,31.2,26900.0,26.3552,26.4059,26.3467,26.3806,26900.0
2012-10-24 15:10:00,31.2,31.24,31.15,31.17,43900.0,26.3806,26.4144,26.3383,26.3552,43900.0
2012-10-24 15:15:00,31.18,31.2,31.16,31.18,27200.0,26.3636,26.3806,26.3467,26.3636,27200.0
2012-10-24 15:20:00,31.18,31.19,31.15,31.16,26400.0,26.3636,26.3721,26.3383,26.3467,26400.0
2012-10-24 15:25:00,31.16,31.19,31.13,31.19,30400.0,26.3467,26.3721,26.3214,26.3721,30400.0
2012-10-24 15:30:00,31.19,31.21,31.17,31.18,32800.0,26.3721,26.389,26.3552,26.3636,32800.0
2012-10-24 15:35:00,31.17,31.18,31.12,31.16,65700.0,26.3552,26.3636,26.3129,26.3467,65700.0
2012-10-24 15:40:00,31.16,31.18,31.1,31.11,88100.0,26.3467,26.3636,26.296,26.3045,88100.0
2012-10-24 15:45:00,31.11,31.11,31.04,31.07,78100.0,26.3045,26.3045,26.2453,26.2706,78100.0
2012-10-24 15:50:00,31.06,31.1,30.99,31.1,115900.0,26.2622,26.296,26.203,26.296,115900.0
2012-10-24 15:55:00,31.1,31.17,31.05,31.17,212100.0,26.296,26.3552,26.2537,26.3552,212100.0
2012-10-25 09:30:00,32.65,33.5,32.63,33.45,336700.0,27.6066,28.3253,27.5897,28.283,336700.0
2012-10-25 09:35:00,33.46,34.14,33.46,34.05,371200.0,28.2915,28.8664,28.2915,28.7903,371200.0
2012-10-25 09:40:00,34.07,34.5,33.9,34.05,682700.0,28.8072,29.1708,28.6635,28.7903,682700.0
2012-10-25 09:45:00,34.04,34.12,33.9,33.92,342200.0,28.7819,28.8495,28.6635,28.6804,342200.0
2012-10-25 09:50:00,33.92,34.25,33.59,33.7,354200.0,28.6804,28.9594,28.4014,28.4944,354200.0
2012-10-25 09:55:00,33.69,33.8,33.57,33.74,101500.0,28.4859,28.5789,28.3845,28.5282,101500.0
2012-10-25 10:00:00,33.73,33.91,33.57,33.75,147000.0,28.5197,28.6719,28.3845,28.5367,147000.0
2012-10-25 10:05:00,33.75,33.9,33.7,33.72,150400.0,28.5367,28.6635,28.4944,28.5113,150400.0
2012-10-25 10:10:00,33.71,33.95,33.67,33.69,234200.0,28.5028,28.7058,28.469,28.4859,234200.0
2012-10-25 10:15:00,33.7,33.8,33.57,33.59,192700.0,28.4944,28.5789,28.3845,28.4014,192700.0
2012-10-25 10:20:00,33.6,33.95,33.58,33.89,119400.0,28.4098,28.7058,28.3929,28.655,119400.0
2012-10-25 10:25:00,33.9,34.4,33.9,34.35,284000.0,28.6635,29.0863,28.6635,29.044,284000.0
2012-10-25 10:30:00,34.38,34.39,34.24,34.28,136600.0,29.0693,29.0778,28.951,28.9848,136600.0
2012-10-25 10:35:00,34.28,34.71,34.28,34.58,246300.0,28.9848,29.3484,28.9848,29.2385,246300.0
2012-10-25 10:40:00,34.59,34.75,34.46,34.54,261500.0,29.2469,29.3822,29.137,29.2046,261500.0
2012-10-25 10:45:00,34.55,34.66,34.36,34.53,96600.0,29.2131,29.3061,29.0524,29.1962,96600.0
2012-10-25 10:50:00,34.55,34.7,34.55,34.55,97200.0,29.2131,29.3399,29.2131,29.2131,97200.0
2012-10-25 10:55:00,34.55,34.61,34.4,34.51,112100.0,29.2131,29.2638,29.0863,29.1793,112100.0
2012-10-25 11:00:00,34.52,34.57,34.25,34.39,101000.0,29.1877,29.23,28.9594,29.0778,101000.0
2012-10-25 11:05:00,34.4,34.57,34.4,34.5,107200.0,29.0863,29.23,29.0863,29.1708,107200.0
2012-10-25 11:10:00,34.52,34.52,34.39,34.4,249900.0,29.1877,29.1877,29.0778,29.0863,249900.0
2012-10-25 11:15:00,34.4,34.4,34.39,34.4,82600.0,29.0863,29.0863,29.0778,29.0863,82600.0
2012-10-25 11:20:00,34.4,34.47,34.33,34.44,141700.0,29.0863,29.1454,29.0271,29.1201,141700.0
2012-10-25 11:25:00,34.44,34.46,34.2,34.3,107200.0,29.1201,29.137,28.9171,29.0017,107200.0
2012-10-25 11:30:00,34.3,34.31,34.21,34.21,54300.0,29.0017,29.0102,28.9256,28.9256,54300.0
2012-10-25 11:35:00,34.22,34.24,34.04,34.17,97300.0,28.9341,28.951,28.7819,28.8918,97300.0
2012-10-25 11:40:00,34.16,34.25,34.11,34.25,87900.0,28.8833,28.9594,28.8411,28.9594,87900.0
2012-10-25 11:45:00,34.25,34.32,34.24,34.29,52300.0,28.9594,29.0186,28.951,28.9932,52300.0
2012-10-25 11:50:00,34.29,34.32,34.24,34.3,52500.0,28.9932,29.0186,28.951,29.0017,52500.0
2012-10-25 11:55:00,34.3,34.33,34.14,34.23,54400.0,29.0017,29.0271,28.8664,28.9425,54400.0
2012-10-25 12:00:00,34.23,34.45,34.23,34.32,73700.0,28.9425,29.1285,28.9425,29.0186,73700.0
2012-10-25 12:05:00,34.32,34.36,34.03,34.17,45100.0,29.0186,29.0524,28.7734,28.8918,45100.0
2012-10-25 12:10:00,34.16,34.18,34.09,34.11,35400.0,28.8833,28.9002,28.8241,28.8411,35400.0
2012-10-25 12:15:00,34.12,34.12,33.94,33.95,86100.0,28.8495,28.8495,28.6973,28.7058,86100.0
2012-10-25 12:20:00,33.95,33.95,33.91,33.95,72100.0,28.7058,28.7058,28.6719,28.7058,72100.0
2012-10-25 12:25:00,33.95,33.95,33.92,33.94,60000.0,28.7058,28.7058,28.6804,28.6973,60000.0
2012-10-25 12:30:00,33.95,34.1,33.95,34.08,52100.0,28.7058,28.8326,28.7058,28.8157,52100.0
2012-10-25 12:35:00,34.08,34.1,34.06,34.07,27400.0,28.8157,28.8326,28.7988,28.8072,27400.0
2012-10-25 12:40:00,34.08,34.08,33.92,34.01,32700.0,28.8157,28.8157,28.6804,28.7565,32700.0
2012-10-25 12:45:00,34.03,34.1,34.0,34.1,30300.0,28.7734,28.8326,28.748,28.8326,30300.0
2012-10-25 12:50:00,34.1,34.1,34.07,34.1,26500.0,28.8326,28.8326,28.8072,28.8326,26500.0
2012-10-25 12:55:00,34.1,34.1,34.0,34.06,40700.0,28.8326,28.8326,28.748,28.7988,40700.0
2012-10-25 13:00:00,34.06,34.1,34.01,34.05,40000.0,28.7988,28.8326,28.7565,28.7903,40000.0
2012-10-25 13:05:00,34.06,34.08,34.04,34.05,15900.0,28.7988,28.8157,28.7819,28.7903,15900.0
2012-10-25 13:10:00,34.04,34.04,33.94,34.01,26300.0,28.7819,28.7819,28.6973,28.7565,26300.0
2012-10-25 13:15:00,34.01,34.08,34.01,34.03,19000.0,28.7565,28.8157,28.7565,28.7734,19000.0
2012-10-25 13:20:00,34.03,34.09,33.99,34.05,35500.0,28.7734,28.8241,28.7396,28.7903,35500.0
2012-10-25 13:25:00,34.05,34.1,34.05,34.1,61700.0,28.7903,28.8326,28.7903,28.8326,61700.0
2012-10-25 13:30:00,34.1,34.1,34.04,34.05,90400.0,28.8326,28.8326,28.7819,28.7903,90400.0
2012-10-25 13:35:00,34.06,34.1,34.05,34.08,50100.0,28.7988,28.8326,28.7903,28.8157,50100.0
2012-10-25 13:40:00,34.08,34.1,34.05,34.09,35500.0,28.8157,28.8326,28.7903,28.8241,35500.0
2012-10-25 13:45:00,34.09,34.15,34.04,34.08,118200.0,28.8241,28.8749,28.7819,28.8157,118200.0
2012-10-25 13:50:00,34.08,34.23,34.06,34.08,76700.0,28.8157,28.9425,28.7988,28.8157,76700.0
2012-10-25 13:55:00,34.08,34.15,34.07,34.12,20500.0,28.8157,28.8749,28.8072,28.8495,20500.0
2012-10-25 14:00:00,34.11,34.13,34.06,34.1,24300.0,28.8411,28.858,28.7988,28.8326,24300.0
2012-10-25 14:05:00,34.1,34.1,34.04,34.1,62700.0,28.8326,28.8326,28.7819,28.8326,62700.0
2012-10-25 14:10:00,34.09,34.12,34.04,34.04,67100.0,28.8241,28.8495,28.7819,28.7819,67100.0
2012-10-25 14:15:00,34.05,34.13,34.0,34.08,78400.0,28.7903,28.858,28.748,28.8157,78400.0
2012-10-25 14:20:00,34.08,34.08,33.94,34.0,116700.0,28.8157,28.8157,28.6973,28.748,116700.0
2012-10-25 14:25:00,34.0,34.04,33.98,33.99,28000.0,28.748,28.7819,28.7311,28.7396,28000.0
2012-10-25 14:30:00,34.0,34.08,34.0,34.05,41600.0,28.748,28.8157,28.748,28.7903,41600.0
2012-10-25 14:35:00,34.06,34.08,34.02,34.04,75500.0,28.7988,28.8157,28.765,28.7819,75500.0
2012-10-25 14:40:00,34.04,34.11,34.02,34.07,55000.0,28.7819,28.8411,28.765,28.8072,55000.0
2012-10-25 14:45:00,34.08,34.19,33.98,34.04,89100.0,28.8157,28.9087,28.7311,28.7819,89100.0
2012-10-25 14:50:00,34.07,34.17,33.99,34.05,185500.0,28.8072,28.8918,28.7396,28.7903,185500.0
2012-10-25 14:55:00,34.05,34.05,33.94,34.0,55200.0,28.7903,28.7903,28.6973,28.748,55200.0
2012-10-25 15:00:00,33.99,34.03,33.97,34.02,41400.0,28.7396,28.7734,28.7227,28.765,41400.0
2012-10-25 15:05:00,34.02,34.05,33.94,34.04,124900.0,28.765,28.7903,28.6973,28.7819,124900.0
2012-10-25 15:10:00,34.04,34.08,34.02,34.03,52600.0,28.7819,28.8157,28.765,28.7734,52600.0
2012-10-25 15:15:00,34.02,34.03,33.95,33.98,83500.0,28.765,28.7734,28.7058,28.7311,83500.0
2012-10-25 15:20:00,33.98,34.0,33.96,34.0,43700.0,28.7311,28.748,28.7142,28.748,43700.0
2012-10-25 15:25:00,34.0,34.01,33.94,33.99,116000.0,28.748,28.7565,28.6973,28.7396,116000.0
2012-10-25 15:30:00,33.98,33.99,33.95,33.95,98600.0,28.7311,28.7396,28.7058,28.7058,98600.0
2012-10-25 15:35:00,33.96,34.0,33.92,33.94,103700.0,28.7142,28.748,28.6804,28.6973,103700.0
2012-10-25 15:40:00,33.93,33.94,33.8,33.9,133700.0,28.6889,28.6973,28.5789,28.6635,133700.0
2012-10-25 15:45:00,33.9,33.9,33.82,33.83,114600.0,28.6635,28.6635,28.5958,28.6043,114600.0
2012-10-25 15:50:00,33.83,33.83,33.79,33.8,204500.0,28.6043,28.6043,28.5705,28.5789,204500.0
2012-10-25 15:55:00,33.79,33.8,33.74,33.74,352500.0,28.5705,28.5789,28.5282,28.5282,352500.0
2012-10-26 09:30:00,33.47,33.99,33.46,33.99,110100.0,28.2999,28.7396,28.2915,28.7396,110100.0
2012-10-26 09:35:00,33.98,33.99,33.87,33.93,51100.0,28.7311,28.7396,28.6381,28.6889,51100.0
2012-10-26 09:40:00,33.93,34.02,33.88,33.88,96100.0,28.6889,28.765,28.6466,28.6466,96100.0
2012-10-26 09:45:00,33.9,33.91,33.73,33.75,51400.0,28.6635,28.6719,28.5197,28.5367,51400.0
2012-10-26 09:50:00,33.74,33.75,33.45,33.45,53400.0,28.5282,28.5367,28.283,28.283,53400.0
2012-10-26 09:55:00,33.45,33.54,33.29,33.31,59200.0,28.283,28.3591,28.1477,28.1646,59200.0
2012-10-26 10:00:00,33.33,33.45,33.24,33.43,73000.0,28.1815,28.283,28.1054,28.2661,73000.0
2012-10-26 10:05:00,33.43,33.61,33.43,33.55,38800.0,28.2661,28.4183,28.2661,28.3676,38800.0
2012-10-26 10:10:00,33.54,33.57,33.47,33.56,23000.0,28.3591,28.3845,28.2999,28.376,23000.0
2012-10-26 10:15:00,33.55,33.55,33.49,33.52,26800.0,28.3676,28.3676,28.3168,28.3422,26800.0
2012-10-26 10:20:00,33.51,33.55,33.39,33.39,43500.0,28.3337,28.3676,28.2323,28.2323,43500.0
2012-10-26 10:25:00,33.4,33.43,33.33,33.42,22800.0,28.2407,28.2661,28.1815,28.2576,22800.0
2012-10-26 10:30:00,33.41,33.57,33.41,33.57,31300.0,28.2492,28.3845,28.2492,28.3845,31300.0
2012-10-26 10:35:00,33.57,33.67,33.56,33.67,51000.0,28.3845,28.469,28.376,28.469,51000.0
2012-10-26 10:40:00,33.67,33.67,33.54,33.61,26900.0,28.469,28.469,28.3591,28.4183,26900.0
2012-10-26 10:45:00,33.6,33.6,33.5,33.55,34600.0,28.4098,28.4098,28.3253,28.3676,34600.0
2012-10-26 10:50:00,33.56,33.61,33.52,33.58,26400.0,28.376,28.4183,28.3422,28.3929,26400.0
2012-10-26 10:55:00,33.58,33.59,33.52,33.54,19300.0,28.3929,28.4014,28.3422,28.3591,19300.0
2012-10-26 11:00:00,33.52,33.54,33.43,33.5,42900.0,28.3422,28.3591,28.2661,28.3253,42900.0
2012-10-26 11:05:00,33.49,33.58,33.49,33.53,21300.0,28.3168,28.3929,28.3168,28.3506,21300.0
2012-10-26 11:10:00,33.54,33.57,33.53,33.57,18800.0,28.3591,28.3845,28.3506,28.3845,18800.0
2012-10-26 11:15:00,33.58,33.69,33.56,33.65,31600.0,28.3929,28.4859,28.376,28.4521,31600.0
2012-10-26 11:20:00,33.65,33.67,33.59,33.65,24300.0,28.4521,28.469,28.4014,28.4521,24300.0
2012-10-26 11:25:00,33.65,33.72,33.63,33.67,31100.0,28.4521,28.5113,28.4352,28.469,31100.0
2012-10-26 11:30:00,33.66,33.68,33.59,33.6,30400.0,28.4606,28.4775,28.4014,28.4098,30400.0
2012-10-26 11:35:00,33.6,33.64,33.59,33.64,21200.0,28.4098,28.4437,28.4014,28.4437,21200.0
2012-10-26 11:40:00,33.64,33.65,33.6,33.6,20700.0,28.4437,28.4521,28.4098,28.4098,20700.0
2012-10-26 11:45:00,33.6,33.61,33.59,33.61,15700.0,28.4098,28.4183,28.4014,28.4183,15700.0
2012-10-26 11:50:00,33.61,33.63,33.6,33.61,14400.0,28.4183,28.4352,28.4098,28.4183,14400.0
2012-10-26 11:55:00,33.6,33.63,33.55,33.55,21700.0,28.4098,28.4352,28.3676,28.3676,21700.0
2012-10-26 12:00:00,33.54,33.54,33.44,33.44,25100.0,28.3591,28.3591,28.2745,28.2745,25100.0
2012-10-26 12:05:00,33.44,33.47,33.39,33.45,19200.0,28.2745,28.2999,28.2323,28.283,19200.0
2012-10-26 12:10:00,33.45,33.51,33.45,33.49,19100.0,28.283,28.3337,28.283,28.3168,19100.0
2012-10-26 12:15:00,33.48,33.51,33.45,33.46,23100.0,28.3084,28.3337,28.283,28.2915,23100.0
2012-10-26 12:20:00,33.45,33.52,33.44,33.48,20600.0,28.283,28.3422,28.2745,28.3084,20600.0
2012-10-26 12:25:00,33.49,33.55,33.49,33.55,17200.0,28.3168,28.3676,28.3168,28.3676,17200.0
2012-10-26 12:30:00,33.54,33.55,33.49,33.55,24200.0,28.3591,28.3676,28.3168,28.3676,24200.0
2012-10-26 12:35:00,33.55,33.59,33.48,33.51,17000.0,28.3676,28.4014,28.3084,28.3337,17000.0
2012-10-26 12:40:00,33.51,33.56,33.48,33.5,38700.0,28.3337,28.376,28.3084,28.3253,38700.0
2012-10-26 12:45:00,33.49,33.52,33.49,33.51,26100.0,28.3168,28.3422,28.3168,28.3337,26100.0
2012-10-26 12:50:00,33.51,33.55,33.49,33.49,9500.0,28.3337,28.3676,28.3168,28.3168,9500.0
2012-10-26 12:55:00,33.49,33.61,33.49,33.57,26300.0,28.3168,28.4183,28.3168,28.3845,26300.0
2012-10-26 13:00:00,33.56,33.57,33.52,33.54,15400.0,28.376,28.3845,28.3422,28.3591,15400.0
2012-10-26 13:05:00,33.53,33.54,33.52,33.52,10700.0,28.3506,28.3591,28.3422,28.3422,10700.0
2012-10-26 13:10:00,33.52,33.57,33.51,33.54,19800.0,28.3422,28.3845,28.3337,28.3591,19800.0
2012-10-26 13:15:00,33.54,33.55,33.52,33.53,11300.0,28.3591,28.3676,28.3422,28.3506,11300.0
2012-10-26 13:20:00,33.52,33.55,33.49,33.55,16100.0,28.3422,28.3676,28.3168,28.3676,16100.0
2012-10-26 13:25:00,33.55,33.58,33.53,33.58,11500.0,28.3676,28.3929,28.3506,28.3929,11500.0
2012-10-26 13:30:00,33.57,33.65,33.55,33.64,19400.0,28.3845,28.4521,28.3676,28.4437,19400.0
2012-10-26 13:35:00,33.63,33.65,33.59,33.59,32500.0,28.4352,28.4521,28.4014,28.4014,32500.0
2012-10-26 13:40:00,33.58,33.61,33.56,33.59,29700.0,28.3929,28.4183,28.376,28.4014,29700.0
2012-10-26 13:45:00,33.59,33.62,33.58,33.6,20700.0,28.4014,28.4267,28.3929,28.4098,20700.0
2012-10-26 13:50:00,33.59,33.65,33.58,33.62,24500.0,28.4014,28.4521,28.3929,28.4267,24500.0
2012-10-26 13:55:00,33.61,33.64,33.59,33.59,27900.0,28.4183,28.4437,28.4014,28.4014,27900.0
2012-10-26 14:00:00,33.59,33.62,33.59,33.62,11200.0,28.4014,28.4267,28.4014,28.4267,11200.0
2012-10-26 14:05:00,33.62,33.63,33.59,33.61,27300.0,28.4267,28.4352,28.4014,28.4183,27300.0
2012-10-26 14:10:00,33.6,33.63,33.58,33.6,20200.0,28.4098,28.4352,28.3929,28.4098,20200.0
2012-10-26 14:15:00,33.59,33.59,33.57,33.57,20300.0,28.4014,28.4014,28.3845,28.3845,20300.0
2012-10-26 14:20:00,33.57,33.57,33.52,33.56,15800.0,28.3845,28.3845,28.3422,28.376,15800.0
2012-10-26 14:25:00,33.55,33.59,33.53,33.57,16800.0,28.3676,28.4014,28.3506,28.3845,16800.0
2012-10-26 14:30:00,33.56,33.62,33.52,33.6,28400.0,28.376,28.4267,28.3422,28.4098,28400.0
2012-10-26 14:35:00,33.6,33.61,33.56,33.59,14400.0,28.4098,28.4183,28.376,28.4014,14400.0
2012-10-26 14:40:00,33.58,33.59,33.56,33.59,12500.0,28.3929,28.4014,28.376,28.4014,12500.0
2012-10-26 14:45:00,33.59,33.59,33.55,33.55,24800.0,28.4014,28.4014,28.3676,28.3676,24800.0
2012-10-26 14:50:00,33.56,33.6,33.54,33.6,24000.0,28.376,28.4098,28.3591,28.4098,24000.0
2012-10-26 14:55:00,33.6,33.61,33.55,33.6,26600.0,28.4098,28.4183,28.3676,28.4098,26600.0
2012-10-26 15:00:00,33.59,33.65,33.58,33.6,75400.0,28.4014,28.4521,28.3929,28.4098,75400.0
2012-10-26 15:05:00,33.61,33.62,33.59,33.6,29700.0,28.4183,28.4267,28.4014,28.4098,29700.0
2012-10-26 15:10:00,33.61,33.64,33.6,33.63,35400.0,28.4183,28.4437,28.4098,28.4352,35400.0
2012-10-26 15:15:00,33.62,33.62,33.54,33.55,45500.0,28.4267,28.4267,28.3591,28.3676,45500.0
2012-10-26 15:20:00,33.56,33.57,33.54,33.57,32800.0,28.376,28.3845,28.3591,28.3845,32800.0
2012-10-26 15:25:00,33.57,33.62,33.56,33.59,32800.0,28.3845,28.4267,28.376,28.4014,32800.0
2012-10-26 15:30:00,33.59,33.65,33.59,33.63,29900.0,28.4014,28.4521,28.4014,28.4352,29900.0
2012-10-26 15:35:00,33.63,33.63,33.6,33.61,34800.0,28.4352,28.4352,28.4098,28.4183,34800.0
2012-10-26 15:40:00,33.61,33.65,33.61,33.62,41900.0,28.4183,28.4521,28.4183,28.4267,41900.0
2012-10-26 15:45:00,33.61,33.62,33.54,33.55,55700.0,28.4183,28.4267,28.3591,28.3676,55700.0
2012-10-26 15:50:00,33.55,33.63,33.52,33.63,91500.0,28.3676,28.4352,28.3422,28.4352,91500.0
2012-10-26 15:55:00,33.63,33.63,33.57,33.59,193900.0,28.4352,28.4352,28.3845,28.4014,193900.0
2012-10-31 09:30:00,33.88,33.88,33.75,33.8,42500.0,28.6466,28.6466,28.5367,28.5789,42500.0
2012-10-31 09:35:00,33.8,33.92,33.69,33.78,26500.0,28.5789,28.6804,28.4859,28.562,26500.0
2012-10-31 09:40:00,33.78,33.79,33.5,33.63,37000.0,28.562,28.5705,28.3253,28.4352,37000.0
2012-10-31 09:45:00,33.63,33.68,33.57,33.6,17300.0,28.4352,28.4775,28.3845,28.4098,17300.0
2012-10-31 09:50:00,33.61,33.64,33.57,33.59,21600.0,28.4183,28.4437,28.3845,28.4014,21600.0
2012-10-31 09:55:00,33.58,33.62,33.53,33.6,22100.0,28.3929,28.4267,28.3506,28.4098,22100.0
2012-10-31 10:00:00,33.59,33.6,33.55,33.59,11700.0,28.4014,28.4098,28.3676,28.4014,11700.0
2012-10-31 10:05:00,33.6,33.62,33.54,33.58,20200.0,28.4098,28.4267,28.3591,28.3929,20200.0
2012-10-31 10:10:00,33.59,33.67,33.57,33.59,82700.0,28.4014,28.469,28.3845,28.4014,82700.0
2012-10-31 10:15:00,33.59,33.69,33.55,33.68,29400.0,28.4014,28.4859,28.3676,28.4775,29400.0
2012-10-31 10:20:00,33.68,33.68,33.64,33.65,32800.0,28.4775,28.4775,28.4437,28.4521,32800.0
2012-10-31 10:25:00,33.65,33.65,33.64,33.65,13300.0,28.4521,28.4521,28.4437,28.4521,13300.0
2012-10-31 10:30:00,33.65,33.81,33.64,33.81,30500.0,28.4521,28.5874,28.4437,28.5874,30500.0
2012-10-31 10:35:00,33.82,33.83,33.77,33.79,22500.0,28.5958,28.6043,28.5536,28.5705,22500.0
2012-10-31 10:40:00,33.78,33.78,33.63,33.64,25300.0,28.562,28.562,28.4352,28.4437,25300.0
2012-10-31 10:45:00,33.64,33.69,33.63,33.68,17000.0,28.4437,28.4859,28.4352,28.4775,17000.0
2012-10-31 10:50:00,33.67,33.68,33.62,33.62,11800.0,28.469,28.4775,28.4267,28.4267,11800.0
2012-10-31 10:55:00,33.62,33.69,33.6,33.68,12200.0,28.4267,28.4859,28.4098,28.4775,12200.0
2012-10-31 11:00:00,33.66,33.68,33.59,33.61,26200.0,28.4606,28.4775,28.4014,28.4183,26200.0
2012-10-31 11:05:00,33.6,33.65,33.6,33.63,13900.0,28.4098,28.4521,28.4098,28.4352,13900.0
2012-10-31 11:10:00,33.63,33.68,33.63,33.65,10400.0,28.4352,28.4775,28.4352,28.4521,10400.0
2012-10-31 11:15:00,33.66,33.7,33.64,33.68,13800.0,28.4606,28.4944,28.4437,28.4775,13800.0
2012-10-31 11:20:00,33.68,33.68,33.58,33.59,47600.0,28.4775,28.4775,28.3929,28.4014,47600.0
2012-10-31 11:25:00,33.6,33.7,33.58,33.7,41600.0,28.4098,28.4944,28.3929,28.4944,41600.0
2012-10-31 11:30:00,33.7,33.7,33.65,33.67,20600.0,28.4944,28.4944,28.4521,28.469,20600.0
2012-10-31 11:35:00,33.67,33.68,33.61,33.62,13600.0,28.469,28.4775,28.4183,28.4267,13600.0
2012-10-31 11:40:00,33.62,33.7,33.62,33.66,19000.0,28.4267,28.4944,28.4267,28.4606,19000.0
2012-10-31 11:45:00,33.66,33.7,33.64,33.7,43900.0,28.4606,28.4944,28.4437,28.4944,43900.0
2012-10-31 11:50:00,33.7,33.7,33.68,33.69,16600.0,28.4944,28.4944,28.4775,28.4859,16600.0
2012-10-31 11:55:00,33.69,33.73,33.68,33.73,21000.0,28.4859,28.5197,28.4775,28.5197,21000.0
2012-10-31 12:00:00,33.72,33.75,33.68,33.74,9700.0,28.5113,28.5367,28.4775,28.5282,9700.0
2012-10-31 12:05:00,33.75,33.75,33.69,33.7,7600.0,28.5367,28.5367,28.4859,28.4944,7600.0
2012-10-31 12:10:00,33.71,33.74,33.65,33.68,25900.0,28.5028,28.5282,28.4521,28.4775,25900.0
2012-10-31 12:15:00,33.68,33.7,33.63,33.66,17400.0,28.4775,28.4944,28.4352,28.4606,17400.0
2012-10-31 12:20:00,33.66,33.67,33.56,33.6,17700.0,28.4606,28.469,28.376,28.4098,17700.0
2012-10-31 12:25:00,33.6,33.66,33.55,33.55,21900.0,28.4098,28.4606,28.3676,28.3676,21900.0
2012-10-31 12:30:00,33.55,33.64,33.54,33.63,12900.0,28.3676,28.4437,28.3591,28.4352,12900.0
2012-10-31 12:35:00,33.62,33.64,33.54,33.58,16400.0,28.4267,28.4437,28.3591,28.3929,16400.0
2012-10-31 12:40:00,33.59,33.59,33.49,33.51,10400.0,28.4014,28.4014,28.3168,28.3337,10400.0
2012-10-31 12:45:00,33.5,33.55,33.46,33.52,9800.0,28.3253,28.3676,28.2915,28.3422,9800.0
2012-10-31 12:50:00,33.51,33.56,33.5,33.5,10800.0,28.3337,28.376,28.3253,28.3253,10800.0
2012-10-31 12:55:00,33.5,33.52,33.46,33.48,10700.0,28.3253,28.3422,28.2915,28.3084,10700.0
2012-10-31 13:00:00,33.51,33.51,33.46,33.49,10500.0,28.3337,28.3337,28.2915,28.3168,10500.0
2012-10-31 13:05:00,33.5,33.51,33.44,33.48,10400.0,28.3253,28.3337,28.2745,28.3084,10400.0
2012-10-31 13:10:00,33.49,33.51,33.44,33.51,8500.0,28.3168,28.3337,28.2745,28.3337,8500.0
2012-10-31 13:15:00,33.51,33.53,33.47,33.49,10800.0,28.3337,28.3506,28.2999,28.3168,10800.0
2012-10-31 13:20:00,33.5,33.56,33.49,33.56,6500.0,28.3253,28.376,28.3168,28.376,6500.0
2012-10-31 13:25:00,33.55,33.58,33.55,33.57,8400.0,28.3676,28.3929,28.3676,28.3845,8400.0
2012-10-31 13:30:00,33.57,33.57,33.54,33.56,8600.0,28.3845,28.3845,28.3591,28.376,8600.0
2012-10-31 13:35:00,33.56,33.57,33.54,33.55,12300.0,28.376,28.3845,28.3591,28.3676,12300.0
2012-10-31 13:40:00,33.55,33.57,33.54,33.56,6100.0,28.3676,28.3845,28.3591,28.376,6100.0
2012-10-31 13:45:00,33.55,33.58,33.54,33.56,13200.0,28.3676,28.3929,28.3591,28.376,13200.0
2012-10-31 13:50:00,33.57,33.58,33.55,33.58,10400.0,28.3845,28.3929,28.3676,28.3929,10400.0
2012-10-31 13:55:00,33.57,33.57,33.52,33.55,19000.0,28.3845,28.3845,28.3422,28.3676,19000.0
2012-10-31 14:00:00,33.55,33.6,33.55,33.6,13600.0,28.3676,28.4098,28.3676,28.4098,13600.0
2012-10-31 14:05:00,33.62,33.66,33.59,33.6,7300.0,28.4267,28.4606,28.4014,28.4098,7300.0
2012-10-31 14:10:00,33.6,33.6,33.5,33.53,16700.0,28.4098,28.4098,28.3253,28.3506,16700.0
2012-10-31 14:15:00,33.54,33.61,33.54,33.6,15600.0,28.3591,28.4183,28.3591,28.4098,15600.0
2012-10-31 14:20:00,33.58,33.66,33.55,33.65,10100.0,28.3929,28.4606,28.3676,28.4521,10100.0
2012-10-31 14:25:00,33.65,33.65,33.57,33.57,13500.0,28.4521,28.4521,28.3845,28.3845,13500.0
2012-10-31 14:30:00,33.58,33.67,33.56,33.66,9900.0,28.3929,28.469,28.376,28.4606,9900.0
2012-10-31 14:35:00,33.66,33.67,33.58,33.59,24400.0,28.4606,28.469,28.3929,28.4014,24400.0
2012-10-31 14:40:00,33.59,33.65,33.59,33.61,11900.0,28.4014,28.4521,28.4014,28.4183,11900.0
2012-10-31 14:45:00,33.62,33.62,33.58,33.6,6100.0,28.4267,28.4267,28.3929,28.4098,6100.0
2012-10-31 14:50:00,33.6,33.64,33.56,33.62,31000.0,28.4098,28.4437,28.376,28.4267,31000.0
2012-10-31 14:55:00,33.61,33.69,33.6,33.67,27900.0,28.4183,28.4859,28.4098,28.469,27900.0
2012-10-31 15:00:00,33.66,33.74,33.59,33.72,19800.0,28.4606,28.5282,28.4014,28.5113,19800.0
2012-10-31 15:05:00,33.71,33.73,33.65,33.69,13000.0,28.5028,28.5197,28.4521,28.4859,13000.0
2012-10-31 15:10:00,33.69,33.75,33.64,33.73,39000.0,28.4859,28.5367,28.4437,28.5197,39000.0
2012-10-31 15:15:00,33.74,33.78,33.68,33.69,18000.0,28.5282,28.562,28.4775,28.4859,18000.0
2012-10-31 15:20:00,33.7,33.8,33.69,33.79,32500.0,28.4944,28.5789,28.4859,28.5705,32500.0
2012-10-31 15:25:00,33.79,33.81,33.74,33.78,30600.0,28.5705,28.5874,28.5282,28.562,30600.0
2012-10-31 15:30:00,33.77,33.8,33.74,33.79,44500.0,28.5536,28.5789,28.5282,28.5705,44500.0
2012-10-31 15:35:00,33.8,33.83,33.77,33.77,39100.0,28.5789,28.6043,28.5536,28.5536,39100.0
2012-10-31 15:40:00,33.77,33.8,33.7,33.74,63500.0,28.5536,28.5789,28.4944,28.5282,63500.0
2012-10-31 15:45:00,33.75,33.77,33.67,33.7,62000.0,28.5367,28.5536,28.469,28.4944,62000.0
2012-10-31 15:50:00,33.7,33.72,33.6,33.62,54300.0,28.4944,28.5113,28.4098,28.4267,54300.0
2012-10-31 15:55:00,33.61,33.67,33.6,33.67,92000.0,28.4183,28.469,28.4098,28.469,92000.0
2012-11-01 09:30:00,34.02,34.39,34.0,34.38,62300.0,28.765,29.0778,28.748,29.0693,62300.0
2012-11-01 09:35:00,34.37,34.42,34.27,34.4,30300.0,29.0609,29.1032,28.9763,29.0863,30300.0
2012-11-01 09:40:00,34.4,34.43,34.34,34.36,51000.0,29.0863,29.1116,29.0355,29.0524,51000.0
2012-11-01 09:45:00,34.35,34.37,34.29,34.32,33100.0,29.044,29.0609,28.9932,29.0186,33100.0
2012-11-01 09:50:00,34.32,34.44,34.31,34.42,33500.0,29.0186,29.1201,29.0102,29.1032,33500.0
2012-11-01 09:55:00,34.42,34.59,34.4,34.52,43600.0,29.1032,29.2469,29.0863,29.1877,43600.0
2012-11-01 10:00:00,34.51,34.54,34.43,34.43,18200.0,29.1793,29.2046,29.1116,29.1116,18200.0
2012-11-01 10:05:00,34.41,34.47,34.4,34.44,42800.0,29.0947,29.1454,29.0863,29.1201,42800.0
2012-11-01 10:10:00,34.45,34.51,34.45,34.49,29000.0,29.1285,29.1793,29.1285,29.1624,29000.0
2012-11-01 10:15:00,34.5,34.65,34.49,34.65,50500.0,29.1708,29.2976,29.1624,29.2976,50500.0
2012-11-01 10:20:00,34.65,34.65,34.63,34.64,23700.0,29.2976,29.2976,29.2807,29.2892,23700.0
2012-11-01 10:25:00,34.64,34.65,34.62,34.63,38600.0,29.2892,29.2976,29.2723,29.2807,38600.0
2012-11-01 10:30:00,34.62,34.65,34.6,34.6,27700.0,29.2723,29.2976,29.2554,29.2554,27700.0
2012-11-01 10:35:00,34.6,34.62,34.54,34.62,28400.0,29.2554,29.2723,29.2046,29.2723,28400.0
2012-11-01 10:40:00,34.61,34.65,34.59,34.64,28300.0,29.2638,29.2976,29.2469,29.2892,28300.0
2012-11-01 10:45:00,34.65,34.69,34.61,34.61,44100.0,29.2976,29.3315,29.2638,29.2638,44100.0
2012-11-01 10:50:00,34.61,34.62,34.48,34.5,25000.0,29.2638,29.2723,29.1539,29.1708,25000.0
2012-11-01 10:55:00,34.5,34.5,34.45,34.45,9700.0,29.1708,29.1708,29.1285,29.1285,9700.0
2012-11-01 11:00:00,34.46,34.51,34.45,34.46,21300.0,29.137,29.1793,29.1285,29.137,21300.0
2012-11-01 11:05:00,34.47,34.52,34.46,34.51,13400.0,29.1454,29.1877,29.137,29.1793,13400.0
2012-11-01 11:10:00,34.51,34.52,34.42,34.42,19900.0,29.1793,29.1877,29.1032,29.1032,19900.0
2012-11-01 11:15:00,34.41,34.43,34.34,34.37,16100.0,29.0947,29.1116,29.0355,29.0609,16100.0
2012-11-01 11:20:00,34.38,34.49,34.38,34.49,17800.0,29.0693,29.1624,29.0693,29.1624,17800.0
2012-11-01 11:25:00,34.48,34.5,34.43,34.49,16800.0,29.1539,29.1708,29.1116,29.1624,16800.0
2012-11-01 11:30:00,34.49,34.5,34.48,34.5,8400.0,29.1624,29.1708,29.1539,29.1708,8400.0
2012-11-01 11:35:00,34.5,34.5,34.48,34.5,10300.0,29.1708,29.1708,29.1539,29.1708,10300.0
2012-11-01 11:40:00,34.5,34.52,34.46,34.49,25800.0,29.1708,29.1877,29.137,29.1624,25800.0
2012-11-01 11:45:00,34.49,34.5,34.45,34.48,12900.0,29.1624,29.1708,29.1285,29.1539,12900.0
2012-11-01 11:50:00,34.48,34.48,34.38,34.38,10500.0,29.1539,29.1539,29.0693,29.0693,10500.0
2012-11-01 11:55:00,34.37,34.44,34.37,34.43,5100.0,29.0609,29.1201,29.0609,29.1116,5100.0
2012-11-01 12:00:00,34.44,34.5,34.42,34.5,14600.0,29.1201,29.1708,29.1032,29.1708,14600.0
2012-11-01 12:05:00,34.49,34.5,34.42,34.43,21700.0,29.1624,29.1708,29.1032,29.1116,21700.0
2012-11-01 12:10:00,34.43,34.5,34.43,34.49,28000.0,29.1116,29.1708,29.1116,29.1624,28000.0
2012-11-01 12:15:00,34.5,34.5,34.47,34.47,12300.0,29.1708,29.1708,29.1454,29.1454,12300.0
2012-11-01 12:20:00,34.47,34.48,34.4,34.45,19400.0,29.1454,29.1539,29.0863,29.1285,19400.0
2012-11-01 12:25:00,34.47,34.48,34.43,34.47,10800.0,29.1454,29.1539,29.1116,29.1454,10800.0
2012-11-01 12:30:00,34.48,34.5,34.46,34.5,12500.0,29.1539,29.1708,29.137,29.1708,12500.0
2012-11-01 12:35:00,34.5,34.5,34.49,34.5,26000.0,29.1708,29.1708,29.1624,29.1708,26000.0
2012-11-01 12:40:00,34.5,34.52,34.47,34.47,16100.0,29.1708,29.1877,29.1454,29.1454,16100.0
2012-11-01 12:45:00,34.47,34.5,34.47,34.47,7100.0,29.1454,29.1708,29.1454,29.1454,7100.0
2012-11-01 12:50:00,34.47,34.49,34.46,34.49,2600.0,29.1454,29.1624,29.137,29.1624,2600.0
2012-11-01 12:55:00,34.49,34.5,34.47,34.49,3100.0,29.1624,29.1708,29.1454,29.1624,3100.0
2012-11-01 13:00:00,34.47,34.49,34.44,34.44,19500.0,29.1454,29.1624,29.1201,29.1201,19500.0
2012-11-01 13:05:00,34.45,34.47,34.45,34.47,2900.0,29.1285,29.1454,29.1285,29.1454,2900.0
2012-11-01 13:10:00,34.46,34.46,34.41,34.43,12500.0,29.137,29.137,29.0947,29.1116,12500.0
2012-11-01 13:15:00,34.43,34.49,34.43,34.48,7700.0,29.1116,29.1624,29.1116,29.1539,7700.0
2012-11-01 13:20:00,34.49,34.49,34.43,34.46,5900.0,29.1624,29.1624,29.1116,29.137,5900.0
2012-11-01 13:25:00,34.48,34.49,34.47,34.47,2500.0,29.1539,29.1624,29.1454,29.1454,2500.0
2012-11-01 13:30:00,34.48,34.5,34.47,34.5,9000.0,29.1539,29.1708,29.1454,29.1708,9000.0
2012-11-01 13:35:00,34.49,34.5,34.49,34.49,16200.0,29.1624,29.1708,29.1624,29.1624,16200.0
2012-11-01 13:40:00,34.5,34.5,34.46,34.46,9600.0,29.1708,29.1708,29.137,29.137,9600.0
2012-11-01 13:45:00,34.46,34.46,34.44,34.44,2500.0,29.137,29.137,29.1201,29.1201,2500.0
2012-11-01 13:50:00,34.45,34.48,34.45,34.47,3500.0,29.1285,29.1539,29.1285,29.1454,3500.0
2012-11-01 13:55:00,34.48,34.48,34.46,34.48,4800.0,29.1539,29.1539,29.137,29.1539,4800.0
2012-11-01 14:00:00,34.48,34.49,34.43,34.43,12400.0,29.1539,29.1624,29.1116,29.1116,12400.0
2012-11-01 14:05:00,34.43,34.48,34.42,34.47,8300.0,29.1116,29.1539,29.1032,29.1454,8300.0
2012-11-01 14:10:00,34.47,34.47,34.45,34.46,6300.0,29.1454,29.1454,29.1285,29.137,6300.0
2012-11-01 14:15:00,34.46,34.46,34.34,34.37,54200.0,29.137,29.137,29.0355,29.0609,54200.0
2012-11-01 14:20:00,34.37,34.37,34.32,34.36,13600.0,29.0609,29.0609,29.0186,29.0524,13600.0
2012-11-01 14:25:00,34.34,34.41,34.32,34.4,15200.0,29.0355,29.0947,29.0186,29.0863,15200.0
2012-11-01 14:30:00,34.41,34.42,34.35,34.41,11000.0,29.0947,29.1032,29.044,29.0947,11000.0
2012-11-01 14:35:00,34.4,34.49,34.4,34.49,37400.0,29.0863,29.1624,29.0863,29.1624,37400.0
2012-11-01 14:40:00,34.48,34.5,34.41,34.42,16900.0,29.1539,29.1708,29.0947,29.1032,16900.0
2012-11-01 14:45:00,34.41,34.45,34.38,34.43,13600.0,29.0947,29.1285,29.0693,29.1116,13600.0
2012-11-01 14:50:00,34.43,34.5,34.43,34.49,9900.0,29.1116,29.1708,29.1116,29.1624,9900.0
2012-11-01 14:55:00,34.5,34.5,34.48,34.49,10800.0,29.1708,29.1708,29.1539,29.1624,10800.0
2012-11-01 15:00:00,34.49,34.49,34.46,34.48,10400.0,29.1624,29.1624,29.137,29.1539,10400.0
2012-11-01 15:05:00,34.49,34.5,34.48,34.5,16800.0,29.1624,29.1708,29.1539,29.1708,16800.0
2012-11-01 15:10:00,34.5,34.52,34.48,34.49,34000.0,29.1708,29.1877,29.1539,29.1624,34000.0
2012-11-01 15:15:00,34.5,34.52,34.48,34.5,31800.0,29.1708,29.1877,29.1539,29.1708,31800.0
2012-11-01 15:20:00,34.5,34.55,34.48,34.52,31300.0,29.1708,29.2131,29.1539,29.1877,31300.0
2012-11-01 15:25:00,34.52,34.55,34.48,34.52,26500.0,29.1877,29.2131,29.1539,29.1877,26500.0
2012-11-01 15:30:00,34.51,34.53,34.48,34.52,30800.0,29.1793,29.1962,29.1539,29.1877,30800.0
2012-11-01 15:35:00,34.51,34.52,34.47,34.5,35200.0,29.1793,29.1877,29.1454,29.1708,35200.0
2012-11-01 15:40:00,34.5,34.51,34.48,34.51,32400.0,29.1708,29.1793,29.1539,29.1793,32400.0
2012-11-01 15:45:00,34.51,34.57,34.5,34.53,41400.0,29.1793,29.23,29.1708,29.1962,41400.0
2012-11-01 15:50:00,34.53,34.53,34.49,34.5,58700.0,29.1962,29.1962,29.1624,29.1708,58700.0
2012-11-01 15:55:00,34.49,34.51,34.49,34.5,87100.0,29.1624,29.1793,29.1624,29.1708,87100.0
2012-11-02 09:30:00,34.92,34.94,34.61,34.68,73800.0,29.5259,29.5428,29.2638,29.323,73800.0
2012-11-02 09:35:00,34.7,34.87,34.7,34.79,17700.0,29.3399,29.4837,29.3399,29.416,17700.0
2012-11-02 09:40:00,34.78,34.78,34.53,34.54,66400.0,29.4076,29.4076,29.1962,29.2046,66400.0
2012-11-02 09:45:00,34.56,34.58,34.48,34.54,17300.0,29.2215,29.2385,29.1539,29.2046,17300.0
2012-11-02 09:50:00,34.54,34.61,34.5,34.6,27000.0,29.2046,29.2638,29.1708,29.2554,27000.0
2012-11-02 09:55:00,34.61,34.66,34.57,34.61,22700.0,29.2638,29.3061,29.23,29.2638,22700.0
2012-11-02 10:00:00,34.62,34.64,34.59,34.62,21100.0,29.2723,29.2892,29.2469,29.2723,21100.0
2012-11-02 10:05:00,34.6,34.63,34.5,34.55,43400.0,29.2554,29.2807,29.1708,29.2131,43400.0
2012-11-02 10:10:00,34.56,34.6,34.53,34.59,11000.0,29.2215,29.2554,29.1962,29.2469,11000.0
2012-11-02 10:15:00,34.6,34.63,34.57,34.61,15400.0,29.2554,29.2807,29.23,29.2638,15400.0
2012-11-02 10:20:00,34.6,34.65,34.55,34.65,18100.0,29.2554,29.2976,29.2131,29.2976,18100.0
2012-11-02 10:25:00,34.65,34.65,34.58,34.6,11900.0,29.2976,29.2976,29.2385,29.2554,11900.0
2012-11-02 10:30:00,34.61,34.62,34.58,34.61,20900.0,29.2638,29.2723,29.2385,29.2638,20900.0
2012-11-02 10:35:00,34.6,34.61,34.57,34.6,18100.0,29.2554,29.2638,29.23,29.2554,18100.0
2012-11-02 10:40:00,34.6,34.6,34.55,34.56,12700.0,29.2554,29.2554,29.2131,29.2215,12700.0
2012-11-02 10:45:00,34.57,34.62,34.57,34.6,32800.0,29.23,29.2723,29.23,29.2554,32800.0
2012-11-02 10:50:00,34.6,34.6,34.57,34.59,30300.0,29.2554,29.2554,29.23,29.2469,30300.0
2012-11-02 10:55:00,34.59,34.6,34.57,34.57,38100.0,29.2469,29.2554,29.23,29.23,38100.0
2012-11-02 11:00:00,34.58,34.6,34.55,34.58,23400.0,29.2385,29.2554,29.2131,29.2385,23400.0
2012-11-02 11:05:00,34.59,34.6,34.57,34.59,43000.0,29.2469,29.2554,29.23,29.2469,43000.0
2012-11-02 11:10:00,34.6,34.61,34.59,34.6,44500.0,29.2554,29.2638,29.2469,29.2554,44500.0
2012-11-02 11:15:00,34.6,34.65,34.59,34.64,28400.0,29.2554,29.2976,29.2469,29.2892,28400.0
2012-11-02 11:20:00,34.64,34.78,34.64,34.73,16700.0,29.2892,29.4076,29.2892,29.3653,16700.0
2012-11-02 11:25:00,34.73,34.86,34.73,34.83,18800.0,29.3653,29.4752,29.3653,29.4498,18800.0
2012-11-02 11:30:00,34.84,34.84,34.76,34.76,12800.0,29.4583,29.4583,29.3906,29.3906,12800.0
2012-11-02 11:35:00,34.76,34.81,34.75,34.75,7200.0,29.3906,29.4329,29.3822,29.3822,7200.0
2012-11-02 11:40:00,34.74,34.81,34.74,34.81,11600.0,29.3737,29.4329,29.3737,29.4329,11600.0
2012-11-02 11:45:00,34.8,34.81,34.77,34.8,9000.0,29.4245,29.4329,29.3991,29.4245,9000.0
2012-11-02 11:50:00,34.8,34.81,34.78,34.81,15400.0,29.4245,29.4329,29.4076,29.4329,15400.0
2012-11-02 11:55:00,34.81,34.83,34.79,34.8,10700.0,29.4329,29.4498,29.416,29.4245,10700.0
2012-11-02 12:00:00,34.8,34.82,34.71,34.72,27100.0,29.4245,29.4414,29.3484,29.3568,27100.0
2012-11-02 12:05:00,34.74,34.76,34.71,34.76,9500.0,29.3737,29.3906,29.3484,29.3906,9500.0
2012-11-02 12:10:00,34.76,34.79,34.73,34.73,13600.0,29.3906,29.416,29.3653,29.3653,13600.0
2012-11-02 12:15:00,34.74,34.75,34.64,34.73,35000.0,29.3737,29.3822,29.2892,29.3653,35000.0
2012-11-02 12:20:00,34.74,34.75,34.74,34.75,11700.0,29.3737,29.3822,29.3737,29.3822,11700.0
2012-11-02 12:25:00,34.75,34.75,34.72,34.72,14600.0,29.3822,29.3822,29.3568,29.3568,14600.0
2012-11-02 12:30:00,34.71,34.75,34.69,34.75,11100.0,29.3484,29.3822,29.3315,29.3822,11100.0
2012-11-02 12:35:00,34.75,34.76,34.71,34.75,14500.0,29.3822,29.3906,29.3484,29.3822,14500.0
2012-11-02 12:40:00,34.74,34.75,34.71,34.74,65800.0,29.3737,29.3822,29.3484,29.3737,65800.0
2012-11-02 12:45:00,34.75,34.75,34.74,34.74,13600.0,29.3822,29.3822,29.3737,29.3737,13600.0
2012-11-02 12:50:00,34.74,34.75,34.73,34.74,13100.0,29.3737,29.3822,29.3653,29.3737,13100.0
2012-11-02 12:55:00,34.75,34.75,34.73,34.74,59100.0,29.3822,29.3822,29.3653,29.3737,59100.0
2012-11-02 13:00:00,34.73,34.75,34.73,34.74,4400.0,29.3653,29.3822,29.3653,29.3737,4400.0
2012-11-02 13:05:00,34.74,34.75,34.7,34.72,10200.0,29.3737,29.3822,29.3399,29.3568,10200.0
2012-11-02 13:10:00,34.73,34.74,34.7,34.73,7400.0,29.3653,29.3737,29.3399,29.3653,7400.0
2012-11-02 13:15:00,34.71,34.74,34.71,34.74,2000.0,29.3484,29.3737,29.3484,29.3737,2000.0
2012-11-02 13:20:00,34.73,34.75,34.7,34.75,11800.0,29.3653,29.3822,29.3399,29.3822,11800.0
2012-11-02 13:25:00,34.74,34.75,34.69,34.7,12500.0,29.3737,29.3822,29.3315,29.3399,12500.0
2012-11-02 13:30:00,34.69,34.69,34.65,34.67,12500.0,29.3315,29.3315,29.2976,29.3145,12500.0
2012-11-02 13:35:00,34.68,34.68,34.65,34.66,23000.0,29.323,29.323,29.2976,29.3061,23000.0
2012-11-02 13:40:00,34.66,34.69,34.66,34.68,4500.0,29.3061,29.3315,29.3061,29.323,4500.0
2012-11-02 13:45:00,34.68,34.68,34.62,34.63,8600.0,29.323,29.323,29.2723,29.2807,8600.0
2012-11-02 13:50:00,34.62,34.62,34.56,34.58,5600.0,29.2723,29.2723,29.2215,29.2385,5600.0
2012-11-02 13:55:00,34.58,34.59,34.53,34.54,17500.0,29.2385,29.2469,29.1962,29.2046,17500.0
2012-11-02 14:00:00,34.54,34.58,34.53,34.55,27300.0,29.2046,29.2385,29.1962,29.2131,27300.0
2012-11-02 14:05:00,34.54,34.58,34.49,34.54,20300.0,29.2046,29.2385,29.1624,29.2046,20300.0
2012-11-02 14:10:00,34.53,34.64,34.53,34.64,32500.0,29.1962,29.2892,29.1962,29.2892,32500.0
2012-11-02 14:15:00,34.64,34.65,34.6,34.64,9700.0,29.2892,29.2976,29.2554,29.2892,9700.0
2012-11-02 14:20:00,34.65,34.68,34.64,34.68,7600.0,29.2976,29.323,29.2892,29.323,7600.0
2012-11-02 14:25:00,34.68,34.75,34.68,34.72,17700.0,29.323,29.3822,29.323,29.3568,17700.0
2012-11-02 14:30:00,34.72,34.72,34.67,34.71,9800.0,29.3568,29.3568,29.3145,29.3484,9800.0
2012-11-02 14:35:00,34.7,34.7,34.56,34.57,30600.0,29.3399,29.3399,29.2215,29.23,30600.0
2012-11-02 14:40:00,34.56,34.6,34.5,34.58,46400.0,29.2215,29.2554,29.1708,29.2385,46400.0
2012-11-02 14:45:00,34.59,34.62,34.55,34.59,60000.0,29.2469,29.2723,29.2131,29.2469,60000.0
2012-11-02 14:50:00,34.58,34.61,34.55,34.58,27300.0,29.2385,29.2638,29.2131,29.2385,27300.0
2012-11-02 14:55:00,34.55,34.6,34.55,34.6,19600.0,29.2131,29.2554,29.2131,29.2554,19600.0
2012-11-02 15:00:00,34.6,34.63,34.58,34.62,31300.0,29.2554,29.2807,29.2385,29.2723,31300.0
2012-11-02 15:05:00,34.62,34.65,34.56,34.56,33900.0,29.2723,29.2976,29.2215,29.2215,33900.0
2012-11-02 15:10:00,34.56,34.67,34.54,34.67,29600.0,29.2215,29.3145,29.2046,29.3145,29600.0
2012-11-02 15:15:00,34.66,34.76,34.66,34.72,34500.0,29.3061,29.3906,29.3061,29.3568,34500.0
2012-11-02 15:20:00,34.73,34.75,34.63,34.63,70100.0,29.3653,29.3822,29.2807,29.2807,70100.0
2012-11-02 15:25:00,34.64,34.68,34.56,34.6,34000.0,29.2892,29.323,29.2215,29.2554,34000.0
2012-11-02 15:30:00,34.6,34.7,34.55,34.63,147200.0,29.2554,29.3399,29.2131,29.2807,147200.0
2012-11-02 15:35:00,34.63,34.73,34.59,34.66,169000.0,29.2807,29.3653,29.2469,29.3061,169000.0
2012-11-02 15:40:00,34.67,34.72,34.66,34.71,51200.0,29.3145,29.3568,29.3061,29.3484,51200.0
2012-11-02 15:45:00,34.71,34.71,34.59,34.66,134300.0,29.3484,29.3484,29.2469,29.3061,134300.0
2012-11-02 15:50:00,34.65,34.7,34.65,34.66,79600.0,29.2976,29.3399,29.2976,29.3061,79600.0
2012-11-02 15:55:00,34.66,34.76,34.65,34.75,220000.0,29.3061,29.3906,29.2976,29.3822,220000.0
2012-11-05 09:30:00,34.43,34.61,34.41,34.58,49000.0,29.1116,29.2638,29.0947,29.2385,49000.0
2012-11-05 09:35:00,34.58,34.58,34.42,34.48,16200.0,29.2385,29.2385,29.1032,29.1539,16200.0
2012-11-05 09:40:00,34.49,34.52,34.32,34.33,10700.0,29.1624,29.1877,29.0186,29.0271,10700.0
2012-11-05 09:45:00,34.32,34.42,34.32,34.38,32400.0,29.0186,29.1032,29.0186,29.0693,32400.0
2012-11-05 09:50:00,34.37,34.43,34.36,34.39,26200.0,29.0609,29.1116,29.0524,29.0778,26200.0
2012-11-05 09:55:00,34.4,34.42,34.36,34.4,12400.0,29.0863,29.1032,29.0524,29.0863,12400.0
2012-11-05 10:00:00,34.39,34.44,34.38,34.4,11100.0,29.0778,29.1201,29.0693,29.0863,11100.0
2012-11-05 10:05:00,34.4,34.43,34.38,34.38,18000.0,29.0863,29.1116,29.0693,29.0693,18000.0
2012-11-05 10:10:00,34.39,34.45,34.38,34.41,9400.0,29.0778,29.1285,29.0693,29.0947,9400.0
2012-11-05 10:15:00,34.42,34.42,34.39,34.41,10500.0,29.1032,29.1032,29.0778,29.0947,10500.0
2012-11-05 10:20:00,34.43,34.5,34.43,34.47,26900.0,29.1116,29.1708,29.1116,29.1454,26900.0
2012-11-05 10:25:00,34.47,34.47,34.37,34.42,16000.0,29.1454,29.1454,29.0609,29.1032,16000.0
2012-11-05 10:30:00,34.43,34.55,34.43,34.54,9200.0,29.1116,29.2131,29.1116,29.2046,9200.0
2012-11-05 10:35:00,34.53,34.64,34.45,34.64,9000.0,29.1962,29.2892,29.1285,29.2892,9000.0
2012-11-05 10:40:00,34.63,34.71,34.6,34.7,32500.0,29.2807,29.3484,29.2554,29.3399,32500.0
2012-11-05 10:45:00,34.69,34.69,34.59,34.61,15200.0,29.3315,29.3315,29.2469,29.2638,15200.0
2012-11-05 10:50:00,34.61,34.67,34.58,34.66,38800.0,29.2638,29.3145,29.2385,29.3061,38800.0
2012-11-05 10:55:00,34.68,34.71,34.64,34.69,15500.0,29.323,29.3484,29.2892,29.3315,15500.0
2012-11-05 11:00:00,34.72,34.8,34.72,34.79,15400.0,29.3568,29.4245,29.3568,29.416,15400.0
2012-11-05 11:05:00,34.8,34.82,34.69,34.69,10800.0,29.4245,29.4414,29.3315,29.3315,10800.0
2012-11-05 11:10:00,34.71,34.75,34.69,34.74,9100.0,29.3484,29.3822,29.3315,29.3737,9100.0
2012-11-05 11:15:00,34.74,34.78,34.69,34.76,11600.0,29.3737,29.4076,29.3315,29.3906,11600.0
2012-11-05 11:20:00,34.75,34.76,34.7,34.76,10400.0,29.3822,29.3906,29.3399,29.3906,10400.0
2012-11-05 11:25:00,34.76,34.8,34.73,34.77,14900.0,29.3906,29.4245,29.3653,29.3991,14900.0
2012-11-05 11:30:00,34.77,34.8,34.73,34.74,12600.0,29.3991,29.4245,29.3653,29.3737,12600.0
2012-11-05 11:35:00,34.74,34.79,34.73,34.78,10900.0,29.3737,29.416,29.3653,29.4076,10900.0
2012-11-05 11:40:00,34.78,34.86,34.75,34.77,24900.0,29.4076,29.4752,29.3822,29.3991,24900.0
2012-11-05 11:45:00,34.77,34.81,34.73,34.77,11900.0,29.3991,29.4329,29.3653,29.3991,11900.0
2012-11-05 11:50:00,34.77,34.84,34.77,34.81,10200.0,29.3991,29.4583,29.3991,29.4329,10200.0
2012-11-05 11:55:00,34.82,34.82,34.79,34.82,12300.0,29.4414,29.4414,29.416,29.4414,12300.0
2012-11-05 12:00:00,34.81,34.81,34.76,34.81,9300.0,29.4329,29.4329,29.3906,29.4329,9300.0
2012-11-05 12:05:00,34.81,34.82,34.77,34.82,6000.0,29.4329,29.4414,29.3991,29.4414,6000.0
2012-11-05 12:10:00,34.83,34.83,34.8,34.8,8600.0,29.4498,29.4498,29.4245,29.4245,8600.0
2012-11-05 12:15:00,34.8,34.82,34.77,34.78,7300.0,29.4245,29.4414,29.3991,29.4076,7300.0
2012-11-05 12:20:00,34.78,34.79,34.72,34.75,10700.0,29.4076,29.416,29.3568,29.3822,10700.0
2012-11-05 12:25:00,34.74,34.79,34.74,34.76,8500.0,29.3737,29.416,29.3737,29.3906,8500.0
2012-11-05 12:30:00,34.76,34.78,34.73,34.78,8800.0,29.3906,29.4076,29.3653,29.4076,8800.0
2012-11-05 12:35:00,34.78,34.78,34.71,34.74,16000.0,29.4076,29.4076,29.3484,29.3737,16000.0
2012-11-05 12:40:00,34.73,34.75,34.72,34.73,10200.0,29.3653,29.3822,29.3568,29.3653,10200.0
2012-11-05 12:45:00,34.73,34.77,34.72,34.75,8600.0,29.3653,29.3991,29.3568,29.3822,8600.0
2012-11-05 12:50:00,34.75,34.77,34.74,34.76,11600.0,29.3822,29.3991,29.3737,29.3906,11600.0
2012-11-05 12:55:00,34.76,34.78,34.74,34.76,12100.0,29.3906,29.4076,29.3737,29.3906,12100.0
2012-11-05 13:00:00,34.77,34.8,34.75,34.75,13400.0,29.3991,29.4245,29.3822,29.3822,13400.0
2012-11-05 13:05:00,34.76,34.8,34.74,34.8,12600.0,29.3906,29.4245,29.3737,29.4245,12600.0
2012-11-05 13:10:00,34.79,34.81,34.78,34.79,7400.0,29.416,29.4329,29.4076,29.416,7400.0
2012-11-05 13:15:00,34.78,34.81,34.75,34.79,14100.0,29.4076,29.4329,29.3822,29.416,14100.0
2012-11-05 13:20:00,34.79,34.82,34.76,34.81,7100.0,29.416,29.4414,29.3906,29.4329,7100.0
2012-11-05 13:25:00,34.79,34.83,34.79,34.81,10800.0,29.416,29.4498,29.416,29.4329,10800.0
2012-11-05 13:30:00,34.82,34.83,34.8,34.83,6300.0,29.4414,29.4498,29.4245,29.4498,6300.0
2012-11-05 13:35:00,34.83,34.87,34.83,34.85,13500.0,29.4498,29.4837,29.4498,29.4667,13500.0
2012-11-05 13:40:00,34.86,34.87,34.8,34.8,9500.0,29.4752,29.4837,29.4245,29.4245,9500.0
2012-11-05 13:45:00,34.81,34.86,34.8,34.86,68700.0,29.4329,29.4752,29.4245,29.4752,68700.0
2012-11-05 13:50:00,34.85,34.9,34.84,34.89,14200.0,29.4667,29.509,29.4583,29.5006,14200.0
2012-11-05 13:55:00,34.88,34.94,34.88,34.92,16900.0,29.4921,29.5428,29.4921,29.5259,16900.0
2012-11-05 14:00:00,34.93,34.98,34.93,34.98,21800.0,29.5344,29.5767,29.5344,29.5767,21800.0
2012-11-05 14:05:00,34.98,34.99,34.94,34.95,12700.0,29.5767,29.5851,29.5428,29.5513,12700.0
2012-11-05 14:10:00,34.97,34.98,34.93,34.95,11000.0,29.5682,29.5767,29.5344,29.5513,11000.0
2012-11-05 14:15:00,34.95,34.96,34.95,34.96,10200.0,29.5513,29.5598,29.5513,29.5598,10200.0
2012-11-05 14:20:00,34.95,34.98,34.95,34.98,17900.0,29.5513,29.5767,29.5513,29.5767,17900.0
2012-11-05 14:25:00,34.97,34.99,34.96,34.98,8400.0,29.5682,29.5851,29.5598,29.5767,8400.0
2012-11-05 14:30:00,34.98,35.05,34.98,35.02,87900.0,29.5767,29.6358,29.5767,29.6105,87900.0
2012-11-05 14:35:00,35.01,35.02,35.0,35.01,27600.0,29.602,29.6105,29.5936,29.602,27600.0
2012-11-05 14:40:00,35.0,35.02,34.99,35.01,37500.0,29.5936,29.6105,29.5851,29.602,37500.0
2012-11-05 14:45:00,35.0,35.01,34.96,34.97,28800.0,29.5936,29.602,29.5598,29.5682,28800.0
2012-11-05 14:50:00,34.96,34.98,34.93,34.93,17900.0,29.5598,29.5767,29.5344,29.5344,17900.0
2012-11-05 14:55:00,34.94,34.98,34.94,34.97,11700.0,29.5428,29.5767,29.5428,29.5682,11700.0
2012-11-05 15:00:00,34.97,35.01,34.95,34.99,54600.0,29.5682,29.602,29.5513,29.5851,54600.0
2012-11-05 15:05:00,35.0,35.0,34.93,34.97,18200.0,29.5936,29.5936,29.5344,29.5682,18200.0
2012-11-05 15:10:00,34.97,34.97,34.92,34.92,18300.0,29.5682,29.5682,29.5259,29.5259,18300.0
2012-11-05 15:15:00,34.93,34.93,34.89,34.92,24800.0,29.5344,29.5344,29.5006,29.5259,24800.0
2012-11-05 15:20:00,34.91,34.99,34.91,34.97,17800.0,29.5175,29.5851,29.5175,29.5682,17800.0
2012-11-05 15:25:00,34.96,34.98,34.91,34.96,12400.0,29.5598,29.5767,29.5175,29.5598,12400.0
2012-11-05 15:30:00,34.96,34.97,34.9,34.91,32400.0,29.5598,29.5682,29.509,29.5175,32400.0
2012-11-05 15:35:00,34.91,34.95,34.91,34.92,33700.0,29.5175,29.5513,29.5175,29.5259,33700.0
2012-11-05 15:40:00,34.93,34.98,34.93,34.98,26600.0,29.5344,29.5767,29.5344,29.5767,26600.0
2012-11-05 15:45:00,34.98,35.0,34.95,34.96,31000.0,29.5767,29.5936,29.5513,29.5598,31000.0
2012-11-05 15:50:00,34.96,35.0,34.95,34.98,38700.0,29.5598,29.5936,29.5513,29.5767,38700.0
2012-11-05 15:55:00,34.98,34.98,34.9,34.95,63100.0,29.5767,29.5767,29.509,29.5513,63100.0
2012-11-06 09:30:00,35.09,35.15,35.06,35.13,68600.0,29.6697,29.7204,29.6443,29.7035,68600.0
2012-11-06 09:35:00,35.12,35.16,35.04,35.08,61200.0,29.695,29.7289,29.6274,29.6612,61200.0
2012-11-06 09:40:00,35.07,35.08,34.93,34.96,23600.0,29.6528,29.6612,29.5344,29.5598,23600.0
2012-11-06 09:45:00,34.96,35.01,34.96,35.0,13900.0,29.5598,29.602,29.5598,29.5936,13900.0
2012-11-06 09:50:00,35.02,35.04,35.0,35.02,10300.0,29.6105,29.6274,29.5936,29.6105,10300.0
2012-11-06 09:55:00,35.03,35.04,35.0,35.02,13200.0,29.6189,29.6274,29.5936,29.6105,13200.0
2012-11-06 10:00:00,35.03,35.15,34.99,35.15,36000.0,29.6189,29.7204,29.5851,29.7204,36000.0
2012-11-06 10:05:00,35.15,35.15,35.02,35.02,15800.0,29.7204,29.7204,29.6105,29.6105,15800.0
2012-11-06 10:10:00,35.03,35.1,35.01,35.05,49600.0,29.6189,29.6781,29.602,29.6358,49600.0
2012-11-06 10:15:00,35.06,35.11,35.03,35.05,20900.0,29.6443,29.6866,29.6189,29.6358,20900.0
2012-11-06 10:20:00,35.04,35.1,34.95,34.95,38600.0,29.6274,29.6781,29.5513,29.5513,38600.0
2012-11-06 10:25:00,34.97,35.01,34.95,34.97,53300.0,29.5682,29.602,29.5513,29.5682,53300.0
2012-11-06 10:30:00,34.97,34.98,34.95,34.97,8500.0,29.5682,29.5767,29.5513,29.5682,8500.0
2012-11-06 10:35:00,34.98,35.0,34.9,34.93,14200.0,29.5767,29.5936,29.509,29.5344,14200.0
2012-11-06 10:40:00,34.95,35.0,34.94,34.98,8400.0,29.5513,29.5936,29.5428,29.5767,8400.0
2012-11-06 10:45:00,34.98,35.0,34.95,34.95,6500.0,29.5767,29.5936,29.5513,29.5513,6500.0
2012-11-06 10:50:00,34.98,35.0,34.98,35.0,12600.0,29.5767,29.5936,29.5767,29.5936,12600.0
2012-11-06 10:55:00,35.0,35.01,34.98,34.98,12300.0,29.5936,29.602,29.5767,29.5767,12300.0
2012-11-06 11:00:00,34.99,35.0,34.97,34.99,4000.0,29.5851,29.5936,29.5682,29.5851,4000.0
2012-11-06 11:05:00,34.99,35.01,34.98,35.0,6600.0,29.5851,29.602,29.5767,29.5936,6600.0
2012-11-06 11:10:00,35.0,35.01,34.99,35.01,7800.0,29.5936,29.602,29.5851,29.602,7800.0
2012-11-06 11:15:00,35.02,35.02,34.98,35.0,10700.0,29.6105,29.6105,29.5767,29.5936,10700.0
2012-11-06 11:20:00,35.01,35.01,34.97,34.99,5500.0,29.602,29.602,29.5682,29.5851,5500.0
2012-11-06 11:25:00,34.99,35.01,34.97,35.0,12600.0,29.5851,29.602,29.5682,29.5936,12600.0
2012-11-06 11:30:00,34.98,35.02,34.98,35.0,22100.0,29.5767,29.6105,29.5767,29.5936,22100.0
2012-11-06 11:35:00,35.01,35.11,35.0,35.04,50200.0,29.602,29.6866,29.5936,29.6274,50200.0
2012-11-06 11:40:00,35.05,35.11,35.03,35.06,14600.0,29.6358,29.6866,29.6189,29.6443,14600.0
2012-11-06 11:45:00,35.07,35.09,35.0,35.02,10800.0,29.6528,29.6697,29.5936,29.6105,10800.0
2012-11-06 11:50:00,35.02,35.07,35.02,35.03,16900.0,29.6105,29.6528,29.6105,29.6189,16900.0
2012-11-06 11:55:00,35.04,35.08,35.01,35.08,36100.0,29.6274,29.6612,29.602,29.6612,36100.0
2012-11-06 12:00:00,35.07,35.12,35.05,35.11,29100.0,29.6528,29.695,29.6358,29.6866,29100.0
2012-11-06 12:05:00,35.12,35.12,35.04,35.11,17900.0,29.695,29.695,29.6274,29.6866,17900.0
2012-11-06 12:10:00,35.11,35.13,35.06,35.06,19000.0,29.6866,29.7035,29.6443,29.6443,19000.0
2012-11-06 12:15:00,35.06,35.11,35.04,35.08,9700.0,29.6443,29.6866,29.6274,29.6612,9700.0
2012-11-06 12:20:00,35.07,35.11,35.06,35.08,11700.0,29.6528,29.6866,29.6443,29.6612,11700.0
2012-11-06 12:25:00,35.08,35.11,35.04,35.06,14600.0,29.6612,29.6866,29.6274,29.6443,14600.0
2012-11-06 12:30:00,35.06,35.1,35.02,35.04,25800.0,29.6443,29.6781,29.6105,29.6274,25800.0
2012-11-06 12:35:00,35.04,35.08,35.02,35.03,9300.0,29.6274,29.6612,29.6105,29.6189,9300.0
2012-11-06 12:40:00,35.03,35.04,35.0,35.0,6200.0,29.6189,29.6274,29.5936,29.5936,6200.0
2012-11-06 12:45:00,35.0,35.01,34.93,34.99,21500.0,29.5936,29.602,29.5344,29.5851,21500.0
2012-11-06 12:50:00,35.0,35.05,34.99,34.99,26500.0,29.5936,29.6358,29.5851,29.5851,26500.0
2012-11-06 12:55:00,35.0,35.0,34.98,34.98,4900.0,29.5936,29.5936,29.5767,29.5767,4900.0
2012-11-06 13:00:00,34.98,34.99,34.96,34.98,14900.0,29.5767,29.5851,29.5598,29.5767,14900.0
2012-11-06 13:05:00,34.98,34.98,34.92,34.95,10400.0,29.5767,29.5767,29.5259,29.5513,10400.0
2012-11-06 13:10:00,34.95,35.0,34.94,34.99,7900.0,29.5513,29.5936,29.5428,29.5851,7900.0
2012-11-06 13:15:00,35.0,35.0,34.93,34.96,6200.0,29.5936,29.5936,29.5344,29.5598,6200.0
2012-11-06 13:20:00,34.97,35.01,34.97,34.97,12100.0,29.5682,29.602,29.5682,29.5682,12100.0
2012-11-06 13:25:00,34.97,34.98,34.95,34.96,21000.0,29.5682,29.5767,29.5513,29.5598,21000.0
2012-11-06 13:30:00,34.96,35.01,34.94,34.98,61000.0,29.5598,29.602,29.5428,29.5767,61000.0
2012-11-06 13:35:00,34.98,34.99,34.95,34.98,12800.0,29.5767,29.5851,29.5513,29.5767,12800.0
2012-11-06 13:40:00,34.98,35.0,34.97,35.0,17900.0,29.5767,29.5936,29.5682,29.5936,17900.0
2012-11-06 13:45:00,34.99,35.0,34.98,35.0,7800.0,29.5851,29.5936,29.5767,29.5936,7800.0
2012-11-06 13:50:00,35.0,35.0,34.98,35.0,18400.0,29.5936,29.5936,29.5767,29.5936,18400.0
2012-11-06 13:55:00,35.0,35.0,34.93,34.95,11200.0,29.5936,29.5936,29.5344,29.5513,11200.0
2012-11-06 14:00:00,34.97,34.97,34.94,34.95,28500.0,29.5682,29.5682,29.5428,29.5513,28500.0
2012-11-06 14:05:00,34.95,34.96,34.92,34.96,18500.0,29.5513,29.5598,29.5259,29.5598,18500.0
2012-11-06 14:10:00,34.96,35.01,34.95,34.99,14700.0,29.5598,29.602,29.5513,29.5851,14700.0
2012-11-06 14:15:00,35.0,35.01,34.99,35.0,11700.0,29.5936,29.602,29.5851,29.5936,11700.0
2012-11-06 14:20:00,35.0,35.01,34.98,34.98,5800.0,29.5936,29.602,29.5767,29.5767,5800.0
2012-11-06 14:25:00,35.0,35.02,34.98,35.0,39000.0,29.5936,29.6105,29.5767,29.5936,39000.0
2012-11-06 14:30:00,34.99,35.01,34.97,34.97,21300.0,29.5851,29.602,29.5682,29.5682,21300.0
2012-11-06 14:35:00,34.98,34.99,34.92,34.95,28500.0,29.5767,29.5851,29.5259,29.5513,28500.0
2012-11-06 14:40:00,34.95,34.99,34.94,34.96,13600.0,29.5513,29.5851,29.5428,29.5598,13600.0
2012-11-06 14:45:00,34.96,34.97,34.95,34.96,9600.0,29.5598,29.5682,29.5513,29.5598,9600.0
2012-11-06 14:50:00,34.96,34.98,34.94,34.95,23100.0,29.5598,29.5767,29.5428,29.5513,23100.0
2012-11-06 14:55:00,34.95,35.0,34.94,35.0,30000.0,29.5513,29.5936,29.5428,29.5936,30000.0
2012-11-06 15:00:00,35.0,35.0,34.97,34.98,13900.0,29.5936,29.5936,29.5682,29.5767,13900.0
2012-11-06 15:05:00,34.99,35.0,34.97,34.99,17000.0,29.5851,29.5936,29.5682,29.5851,17000.0
2012-11-06 15:10:00,34.98,35.01,34.98,35.0,39000.0,29.5767,29.602,29.5767,29.5936,39000.0
2012-11-06 15:15:00,35.0,35.0,34.94,34.95,22900.0,29.5936,29.5936,29.5428,29.5513,22900.0
2012-11-06 15:20:00,34.96,35.0,34.95,34.96,26000.0,29.5598,29.5936,29.5513,29.5598,26000.0
2012-11-06 15:25:00,34.97,34.99,34.95,34.97,16300.0,29.5682,29.5851,29.5513,29.5682,16300.0
2012-11-06 15:30:00,34.96,34.97,34.92,34.92,40200.0,29.5598,29.5682,29.5259,29.5259,40200.0
2012-11-06 15:35:00,34.92,34.92,34.89,34.9,30100.0,29.5259,29.5259,29.5006,29.509,30100.0
2012-11-06 15:40:00,34.9,34.93,34.89,34.9,29200.0,29.509,29.5344,29.5006,29.509,29200.0
2012-11-06 15:45:00,34.9,34.92,34.88,34.91,54700.0,29.509,29.5259,29.4921,29.5175,54700.0
2012-11-06 15:50:00,34.91,34.94,34.9,34.92,44600.0,29.5175,29.5428,29.509,29.5259,44600.0
2012-11-06 15:55:00,34.91,34.95,34.9,34.95,62900.0,29.5175,29.5513,29.509,29.5513,62900.0
2012-11-07 09:30:00,34.18,34.4,34.18,34.26,50900.0,28.9002,29.0863,28.9002,28.9679,50900.0
2012-11-07 09:35:00,34.27,34.3,34.06,34.3,152200.0,28.9763,29.0017,28.7988,29.0017,152200.0
2012-11-07 09:40:00,34.29,34.4,34.28,34.4,59400.0,28.9932,29.0863,28.9848,29.0863,59400.0
2012-11-07 09:45:00,34.39,34.49,34.39,34.47,54200.0,29.0778,29.1624,29.0778,29.1454,54200.0
2012-11-07 09:50:00,34.45,34.48,34.42,34.42,30600.0,29.1285,29.1539,29.1032,29.1032,30600.0
2012-11-07 09:55:00,34.41,34.69,34.41,34.6,49800.0,29.0947,29.3315,29.0947,29.2554,49800.0
2012-11-07 10:00:00,34.61,34.63,34.58,34.59,27100.0,29.2638,29.2807,29.2385,29.2469,27100.0
2012-11-07 10:05:00,34.59,34.7,34.58,34.7,63200.0,29.2469,29.3399,29.2385,29.3399,63200.0
2012-11-07 10:10:00,34.69,34.7,34.53,34.53,10000.0,29.3315,29.3399,29.1962,29.1962,10000.0
2012-11-07 10:15:00,34.53,34.56,34.47,34.48,13200.0,29.1962,29.2215,29.1454,29.1539,13200.0
2012-11-07 10:20:00,34.45,34.45,34.31,34.33,26600.0,29.1285,29.1285,29.0102,29.0271,26600.0
2012-11-07 10:25:00,34.34,34.34,34.25,34.28,38400.0,29.0355,29.0355,28.9594,28.9848,38400.0
2012-11-07 10:30:00,34.28,34.3,34.27,34.28,10600.0,28.9848,29.0017,28.9763,28.9848,10600.0
2012-11-07 10:35:00,34.29,34.29,34.21,34.25,41000.0,28.9932,28.9932,28.9256,28.9594,41000.0
2012-11-07 10:40:00,34.25,34.3,34.24,34.29,19900.0,28.9594,29.0017,28.951,28.9932,19900.0
2012-11-07 10:45:00,34.3,34.3,34.26,34.26,12700.0,29.0017,29.0017,28.9679,28.9679,12700.0
2012-11-07 10:50:00,34.26,34.28,34.22,34.23,20800.0,28.9679,28.9848,28.9341,28.9425,20800.0
2012-11-07 10:55:00,34.23,34.27,34.16,34.16,13800.0,28.9425,28.9763,28.8833,28.8833,13800.0
2012-11-07 11:00:00,34.17,34.24,34.13,34.15,21800.0,28.8918,28.951,28.858,28.8749,21800.0
2012-11-07 11:05:00,34.14,34.15,34.02,34.09,54900.0,28.8664,28.8749,28.765,28.8241,54900.0
2012-11-07 11:10:00,34.08,34.1,34.02,34.02,47300.0,28.8157,28.8326,28.765,28.765,47300.0
2012-11-07 11:15:00,34.02,34.02,33.96,33.97,30400.0,28.765,28.765,28.7142,28.7227,30400.0
2012-11-07 11:20:00,33.98,34.0,33.95,33.99,13100.0,28.7311,28.748,28.7058,28.7396,13100.0
2012-11-07 11:25:00,33.98,34.0,33.92,33.95,36300.0,28.7311,28.748,28.6804,28.7058,36300.0
2012-11-07 11:30:00,33.97,33.99,33.86,33.92,31100.0,28.7227,28.7396,28.6297,28.6804,31100.0
2012-11-07 11:35:00,33.91,33.97,33.9,33.95,17500.0,28.6719,28.7227,28.6635,28.7058,17500.0
2012-11-07 11:40:00,33.95,34.0,33.93,33.99,18500.0,28.7058,28.748,28.6889,28.7396,18500.0
2012-11-07 11:45:00,33.98,34.03,33.97,34.03,20400.0,28.7311,28.7734,28.7227,28.7734,20400.0
2012-11-07 11:50:00,34.03,34.12,34.03,34.08,31100.0,28.7734,28.8495,28.7734,28.8157,31100.0
2012-11-07 11:55:00,34.08,34.2,34.08,34.19,42500.0,28.8157,28.9171,28.8157,28.9087,42500.0
2012-11-07 12:00:00,34.18,34.22,34.16,34.19,10600.0,28.9002,28.9341,28.8833,28.9087,10600.0
2012-11-07 12:05:00,34.2,34.21,34.18,34.2,12600.0,28.9171,28.9256,28.9002,28.9171,12600.0
2012-11-07 12:10:00,34.2,34.27,34.19,34.25,10700.0,28.9171,28.9763,28.9087,28.9594,10700.0
2012-11-07 12:15:00,34.26,34.31,34.26,34.31,8500.0,28.9679,29.0102,28.9679,29.0102,8500.0
2012-11-07 12:20:00,34.3,34.37,34.3,34.36,6100.0,29.0017,29.0609,29.0017,29.0524,6100.0
2012-11-07 12:25:00,34.38,34.39,34.36,34.38,3100.0,29.0693,29.0778,29.0524,29.0693,3100.0
2012-11-07 12:30:00,34.38,34.39,34.36,34.38,5900.0,29.0693,29.0778,29.0524,29.0693,5900.0
2012-11-07 12:35:00,34.38,34.44,34.38,34.44,11900.0,29.0693,29.1201,29.0693,29.1201,11900.0
2012-11-07 12:40:00,34.44,34.48,34.42,34.48,5100.0,29.1201,29.1539,29.1032,29.1539,5100.0
2012-11-07 12:45:00,34.48,34.48,34.45,34.47,6700.0,29.1539,29.1539,29.1285,29.1454,6700.0
2012-11-07 12:50:00,34.47,34.47,34.44,34.47,2600.0,29.1454,29.1454,29.1201,29.1454,2600.0
2012-11-07 12:55:00,34.47,34.47,34.45,34.46,5400.0,29.1454,29.1454,29.1285,29.137,5400.0
2012-11-07 13:00:00,34.45,34.48,34.44,34.46,4900.0,29.1285,29.1539,29.1201,29.137,4900.0
2012-11-07 13:05:00,34.48,34.57,34.48,34.56,6800.0,29.1539,29.23,29.1539,29.2215,6800.0
2012-11-07 13:10:00,34.58,34.58,34.55,34.55,7200.0,29.2385,29.2385,29.2131,29.2131,7200.0
2012-11-07 13:15:00,34.57,34.6,34.52,34.53,8200.0,29.23,29.2554,29.1877,29.1962,8200.0
2012-11-07 13:20:00,34.53,34.58,34.53,34.54,11100.0,29.1962,29.2385,29.1962,29.2046,11100.0
2012-11-07 13:25:00,34.54,34.54,34.5,34.5,9100.0,29.2046,29.2046,29.1708,29.1708,9100.0
2012-11-07 13:30:00,34.5,34.5,34.42,34.43,127600.0,29.1708,29.1708,29.1032,29.1116,127600.0
2012-11-07 13:35:00,34.43,34.45,34.42,34.44,11000.0,29.1116,29.1285,29.1032,29.1201,11000.0
2012-11-07 13:40:00,34.45,34.47,34.42,34.45,40600.0,29.1285,29.1454,29.1032,29.1285,40600.0
2012-11-07 13:45:00,34.46,34.48,34.41,34.46,29800.0,29.137,29.1539,29.0947,29.137,29800.0
2012-11-07 13:50:00,34.46,34.51,34.45,34.5,21100.0,29.137,29.1793,29.1285,29.1708,21100.0
2012-11-07 13:55:00,34.49,34.55,34.49,34.55,24200.0,29.1624,29.2131,29.1624,29.2131,24200.0
2012-11-07 14:00:00,34.55,34.55,34.5,34.55,33100.0,29.2131,29.2131,29.1708,29.2131,33100.0
2012-11-07 14:05:00,34.55,34.59,34.53,34.59,15700.0,29.2131,29.2469,29.1962,29.2469,15700.0
2012-11-07 14:10:00,34.59,34.6,34.55,34.6,12400.0,29.2469,29.2554,29.2131,29.2554,12400.0
2012-11-07 14:15:00,34.6,34.6,34.5,34.5,18300.0,29.2554,29.2554,29.1708,29.1708,18300.0
2012-11-07 14:20:00,34.5,34.5,34.48,34.5,22400.0,29.1708,29.1708,29.1539,29.1708,22400.0
2012-11-07 14:25:00,34.49,34.53,34.45,34.47,18200.0,29.1624,29.1962,29.1285,29.1454,18200.0
2012-11-07 14:30:00,34.48,34.48,34.35,34.35,17700.0,29.1539,29.1539,29.044,29.044,17700.0
2012-11-07 14:35:00,34.35,34.35,34.24,34.25,31500.0,29.044,29.044,28.951,28.9594,31500.0
2012-11-07 14:40:00,34.25,34.38,34.25,34.36,12800.0,28.9594,29.0693,28.9594,29.0524,12800.0
2012-11-07 14:45:00,34.36,34.36,34.25,34.27,31500.0,29.0524,29.0524,28.9594,28.9763,31500.0
2012-11-07 14:50:00,34.27,34.28,34.2,34.24,37300.0,28.9763,28.9848,28.9171,28.951,37300.0
2012-11-07 14:55:00,34.24,34.41,34.23,34.4,23400.0,28.951,29.0947,28.9425,29.0863,23400.0
2012-11-07 15:00:00,34.4,34.41,34.37,34.41,21400.0,29.0863,29.0947,29.0609,29.0947,21400.0
2012-11-07 15:05:00,34.4,34.42,34.35,34.38,19700.0,29.0863,29.1032,29.044,29.0693,19700.0
2012-11-07 15:10:00,34.38,34.45,34.38,34.45,21200.0,29.0693,29.1285,29.0693,29.1285,21200.0
2012-11-07 15:15:00,34.45,34.47,34.41,34.42,13000.0,29.1285,29.1454,29.0947,29.1032,13000.0
2012-11-07 15:20:00,34.44,34.49,34.43,34.48,15000.0,29.1201,29.1624,29.1116,29.1539,15000.0
2012-11-07 15:25:00,34.48,34.53,34.48,34.52,15800.0,29.1539,29.1962,29.1539,29.1877,15800.0
2012-11-07 15:30:00,34.52,34.52,34.46,34.5,22900.0,29.1877,29.1877,29.137,29.1708,22900.0
2012-11-07 15:35:00,34.49,34.5,34.46,34.46,14300.0,29.1624,29.1708,29.137,29.137,14300.0
2012-11-07 15:40:00,34.46,34.48,34.43,34.48,14500.0,29.137,29.1539,29.1116,29.1539,14500.0
2012-11-07 15:45:00,34.47,34.51,34.41,34.42,31100.0,29.1454,29.1793,29.0947,29.1032,31100.0
2012-11-07 15:50:00,34.42,34.49,34.41,34.47,39700.0,29.1032,29.1624,29.0947,29.1454,39700.0
2012-11-07 15:55:00,34.47,34.49,34.4,34.41,54200.0,29.1454,29.1624,29.0863,29.0947,54200.0
2012-11-08 09:30:00,34.63,34.63,34.45,34.49,23700.0,29.2807,29.2807,29.1285,29.1624,23700.0
2012-11-08 09:35:00,34.49,34.64,34.45,34.56,36000.0,29.1624,29.2892,29.1285,29.2215,36000.0
2012-11-08 09:40:00,34.57,34.67,34.47,34.48,18700.0,29.23,29.3145,29.1454,29.1539,18700.0
2012-11-08 09:45:00,34.48,34.49,34.4,34.4,32500.0,29.1539,29.1624,29.0863,29.0863,32500.0
2012-11-08 09:50:00,34.42,34.43,34.34,34.41,50700.0,29.1032,29.1116,29.0355,29.0947,50700.0
2012-11-08 09:55:00,34.43,34.46,34.38,34.4,42100.0,29.1116,29.137,29.0693,29.0863,42100.0
2012-11-08 10:00:00,34.41,34.42,34.36,34.4,43700.0,29.0947,29.1032,29.0524,29.0863,43700.0
2012-11-08 10:05:00,34.39,34.44,34.37,34.39,29300.0,29.0778,29.1201,29.0609,29.0778,29300.0
2012-11-08 10:10:00,34.4,34.4,34.35,34.4,31200.0,29.0863,29.0863,29.044,29.0863,31200.0
2012-11-08 10:15:00,34.4,34.4,34.29,34.29,64000.0,29.0863,29.0863,28.9932,28.9932,64000.0
2012-11-08 10:20:00,34.29,34.34,34.27,34.3,32700.0,28.9932,29.0355,28.9763,29.0017,32700.0
2012-11-08 10:25:00,34.31,34.33,34.21,34.25,32400.0,29.0102,29.0271,28.9256,28.9594,32400.0
2012-11-08 10:30:00,34.25,34.25,34.23,34.24,38100.0,28.9594,28.9594,28.9425,28.951,38100.0
2012-11-08 10:35:00,34.23,34.3,34.23,34.28,24300.0,28.9425,29.0017,28.9425,28.9848,24300.0
2012-11-08 10:40:00,34.29,34.29,34.15,34.27,6200.0,28.9932,28.9932,28.8749,28.9763,6200.0
2012-11-08 10:45:00,34.26,34.27,34.16,34.18,14300.0,28.9679,28.9763,28.8833,28.9002,14300.0
2012-11-08 10:50:00,34.18,34.2,34.17,34.19,9100.0,28.9002,28.9171,28.8918,28.9087,9100.0
2012-11-08 10:55:00,34.2,34.2,34.13,34.17,11100.0,28.9171,28.9171,28.858,28.8918,11100.0
2012-11-08 11:00:00,34.19,34.2,34.12,34.14,11700.0,28.9087,28.9171,28.8495,28.8664,11700.0
2012-11-08 11:05:00,34.15,34.21,34.12,34.21,25600.0,28.8749,28.9256,28.8495,28.9256,25600.0
2012-11-08 11:10:00,34.22,34.22,34.14,34.21,40500.0,28.9341,28.9341,28.8664,28.9256,40500.0
2012-11-08 11:15:00,34.22,34.24,34.11,34.15,17700.0,28.9341,28.951,28.8411,28.8749,17700.0
2012-11-08 11:20:00,34.16,34.16,34.08,34.15,13600.0,28.8833,28.8833,28.8157,28.8749,13600.0
2012-11-08 11:25:00,34.16,34.19,34.11,34.15,17100.0,28.8833,28.9087,28.8411,28.8749,17100.0
2012-11-08 11:30:00,34.14,34.14,34.04,34.08,108000.0,28.8664,28.8664,28.7819,28.8157,108000.0
2012-11-08 11:35:00,34.05,34.05,33.97,34.0,14900.0,28.7903,28.7903,28.7227,28.748,14900.0
2012-11-08 11:40:00,34.0,34.0,33.95,33.97,18900.0,28.748,28.748,28.7058,28.7227,18900.0
2012-11-08 11:45:00,33.98,34.0,33.96,33.99,5800.0,28.7311,28.748,28.7142,28.7396,5800.0
2012-11-08 11:50:00,33.98,34.0,33.95,34.0,5700.0,28.7311,28.748,28.7058,28.748,5700.0
2012-11-08 11:55:00,34.0,34.03,33.96,34.03,13000.0,28.748,28.7734,28.7142,28.7734,13000.0
2012-11-08 12:00:00,34.04,34.05,34.0,34.01,9900.0,28.7819,28.7903,28.748,28.7565,9900.0
2012-11-08 12:05:00,34.02,34.03,33.99,33.99,9800.0,28.765,28.7734,28.7396,28.7396,9800.0
2012-11-08 12:10:00,34.0,34.01,33.9,33.9,14300.0,28.748,28.7565,28.6635,28.6635,14300.0
2012-11-08 12:15:00,33.89,33.91,33.88,33.88,17000.0,28.655,28.6719,28.6466,28.6466,17000.0
2012-11-08 12:20:00,33.88,33.94,33.88,33.94,5700.0,28.6466,28.6973,28.6466,28.6973,5700.0
2012-11-08 12:25:00,33.92,33.94,33.91,33.92,10900.0,28.6804,28.6973,28.6719,28.6804,10900.0
2012-11-08 12:30:00,33.92,33.92,33.88,33.89,8100.0,28.6804,28.6804,28.6466,28.655,8100.0
2012-11-08 12:35:00,33.9,33.9,33.82,33.84,27600.0,28.6635,28.6635,28.5958,28.6128,27600.0
2012-11-08 12:40:00,33.84,33.84,33.76,33.82,20400.0,28.6128,28.6128,28.5451,28.5958,20400.0
2012-11-08 12:45:00,33.83,33.83,33.74,33.75,22000.0,28.6043,28.6043,28.5282,28.5367,22000.0
2012-11-08 12:50:00,33.75,33.75,33.67,33.71,34000.0,28.5367,28.5367,28.469,28.5028,34000.0
2012-11-08 12:55:00,33.71,33.78,33.71,33.78,5900.0,28.5028,28.562,28.5028,28.562,5900.0
2012-11-08 13:00:00,33.77,33.8,33.76,33.77,7000.0,28.5536,28.5789,28.5451,28.5536,7000.0
2012-11-08 13:05:00,33.76,33.76,33.73,33.73,11600.0,28.5451,28.5451,28.5197,28.5197,11600.0
2012-11-08 13:10:00,33.72,33.73,33.66,33.67,6100.0,28.5113,28.5197,28.4606,28.469,6100.0
2012-11-08 13:15:00,33.66,33.68,33.63,33.65,11800.0,28.4606,28.4775,28.4352,28.4521,11800.0
2012-11-08 13:20:00,33.65,33.65,33.54,33.56,19100.0,28.4521,28.4521,28.3591,28.376,19100.0
2012-11-08 13:25:00,33.56,33.56,33.47,33.49,27200.0,28.376,28.376,28.2999,28.3168,27200.0
2012-11-08 13:30:00,33.49,33.5,33.44,33.5,23200.0,28.3168,28.3253,28.2745,28.3253,23200.0
2012-11-08 13:35:00,33.5,33.61,33.5,33.61,12100.0,28.3253,28.4183,28.3253,28.4183,12100.0
2012-11-08 13:40:00,33.59,33.61,33.56,33.57,32900.0,28.4014,28.4183,28.376,28.3845,32900.0
2012-11-08 13:45:00,33.56,33.61,33.55,33.61,14900.0,28.376,28.4183,28.3676,28.4183,14900.0
2012-11-08 13:50:00,33.61,33.73,33.57,33.71,79300.0,28.4183,28.5197,28.3845,28.5028,79300.0
2012-11-08 13:55:00,33.72,33.81,33.72,33.8,13900.0,28.5113,28.5874,28.5113,28.5789,13900.0
2012-11-08 14:00:00,33.8,33.8,33.77,33.78,15900.0,28.5789,28.5789,28.5536,28.562,15900.0
2012-11-08 14:05:00,33.78,33.8,33.75,33.78,10700.0,28.562,28.5789,28.5367,28.562,10700.0
2012-11-08 14:10:00,33.78,33.78,33.77,33.78,4800.0,28.562,28.562,28.5536,28.562,4800.0
2012-11-08 14:15:00,33.78,33.92,33.77,33.83,45100.0,28.562,28.6804,28.5536,28.6043,45100.0
2012-11-08 14:20:00,33.82,33.82,33.77,33.8,8700.0,28.5958,28.5958,28.5536,28.5789,8700.0
2012-11-08 14:25:00,33.79,33.81,33.77,33.79,6600.0,28.5705,28.5874,28.5536,28.5705,6600.0
2012-11-08 14:30:00,33.79,33.84,33.75,33.75,7600.0,28.5705,28.6128,28.5367,28.5367,7600.0
2012-11-08 14:35:00,33.75,33.76,33.73,33.75,7800.0,28.5367,28.5451,28.5197,28.5367,7800.0
2012-11-08 14:40:00,33.75,33.76,33.73,33.73,15300.0,28.5367,28.5451,28.5197,28.5197,15300.0
2012-11-08 14:45:00,33.73,33.79,33.73,33.77,10800.0,28.5197,28.5705,28.5197,28.5536,10800.0
2012-11-08 14:50:00,33.78,33.78,33.73,33.78,16200.0,28.562,28.562,28.5197,28.562,16200.0
2012-11-08 14:55:00,33.78,33.81,33.77,33.77,9000.0,28.562,28.5874,28.5536,28.5536,9000.0
2012-11-08 15:00:00,33.77,33.78,33.75,33.78,19100.0,28.5536,28.562,28.5367,28.562,19100.0
2012-11-08 15:05:00,33.78,33.78,33.76,33.77,24700.0,28.562,28.562,28.5451,28.5536,24700.0
2012-11-08 15:10:00,33.78,33.84,33.69,33.71,31100.0,28.562,28.6128,28.4859,28.5028,31100.0
2012-11-08 15:15:00,33.71,33.75,33.65,33.73,34400.0,28.5028,28.5367,28.4521,28.5197,34400.0
2012-11-08 15:20:00,33.74,33.75,33.71,33.73,15900.0,28.5282,28.5367,28.5028,28.5197,15900.0
2012-11-08 15:25:00,33.74,33.79,33.73,33.78,58800.0,28.5282,28.5705,28.5197,28.562,58800.0
2012-11-08 15:30:00,33.79,33.81,33.69,33.74,72400.0,28.5705,28.5874,28.4859,28.5282,72400.0
2012-11-08 15:35:00,33.75,33.75,33.69,33.71,24500.0,28.5367,28.5367,28.4859,28.5028,24500.0
2012-11-08 15:40:00,33.71,33.73,33.66,33.69,41300.0,28.5028,28.5197,28.4606,28.4859,41300.0
2012-11-08 15:45:00,33.69,33.7,33.63,33.65,57600.0,28.4859,28.4944,28.4352,28.4521,57600.0
2012-11-08 15:50:00,33.64,33.67,33.62,33.66,61800.0,28.4437,28.469,28.4267,28.4606,61800.0
2012-11-08 15:55:00,33.65,33.67,33.56,33.56,146000.0,28.4521,28.469,28.376,28.376,146000.0
2012-11-09 09:30:00,33.7,33.72,33.46,33.59,59100.0,28.4944,28.5113,28.2915,28.4014,59100.0
2012-11-09 09:35:00,33.59,33.67,33.56,33.6,50200.0,28.4014,28.469,28.376,28.4098,50200.0
2012-11-09 09:40:00,33.6,33.83,33.57,33.8,61500.0,28.4098,28.6043,28.3845,28.5789,61500.0
2012-11-09 09:45:00,33.83,33.84,33.68,33.73,25300.0,28.6043,28.6128,28.4775,28.5197,25300.0
2012-11-09 09:50:00,33.73,33.8,33.73,33.77,25600.0,28.5197,28.5789,28.5197,28.5536,25600.0
2012-11-09 09:55:00,33.78,33.78,33.7,33.77,37600.0,28.562,28.562,28.4944,28.5536,37600.0
2012-11-09 10:00:00,33.76,33.9,33.74,33.9,33300.0,28.5451,28.6635,28.5282,28.6635,33300.0
2012-11-09 10:05:00,33.88,34.16,33.88,34.16,47800.0,28.6466,28.8833,28.6466,28.8833,47800.0
2012-11-09 10:10:00,34.17,34.21,34.14,34.18,19800.0,28.8918,28.9256,28.8664,28.9002,19800.0
2012-11-09 10:15:00,34.19,34.19,34.05,34.08,46600.0,28.9087,28.9087,28.7903,28.8157,46600.0
2012-11-09 10:20:00,34.09,34.1,34.02,34.08,24200.0,28.8241,28.8326,28.765,28.8157,24200.0
2012-11-09 10:25:00,34.08,34.09,33.99,34.01,44800.0,28.8157,28.8241,28.7396,28.7565,44800.0
2012-11-09 10:30:00,34.01,34.02,33.94,33.99,40000.0,28.7565,28.765,28.6973,28.7396,40000.0
2012-11-09 10:35:00,33.99,34.06,33.97,33.97,20300.0,28.7396,28.7988,28.7227,28.7227,20300.0
2012-11-09 10:40:00,33.94,34.11,33.94,34.11,14900.0,28.6973,28.8411,28.6973,28.8411,14900.0
2012-11-09 10:45:00,34.11,34.11,33.96,33.96,23900.0,28.8411,28.8411,28.7142,28.7142,23900.0
2012-11-09 10:50:00,33.96,34.01,33.95,33.99,20900.0,28.7142,28.7565,28.7058,28.7396,20900.0
2012-11-09 10:55:00,34.0,34.05,33.98,34.02,53200.0,28.748,28.7903,28.7311,28.765,53200.0
2012-11-09 11:00:00,34.02,34.11,34.0,34.07,39900.0,28.765,28.8411,28.748,28.8072,39900.0
2012-11-09 11:05:00,34.08,34.17,34.07,34.09,30800.0,28.8157,28.8918,28.8072,28.8241,30800.0
2012-11-09 11:10:00,34.09,34.16,34.06,34.14,42700.0,28.8241,28.8833,28.7988,28.8664,42700.0
2012-11-09 11:15:00,34.14,34.32,34.14,34.3,17900.0,28.8664,29.0186,28.8664,29.0017,17900.0
2012-11-09 11:20:00,34.32,34.32,34.2,34.24,34100.0,29.0186,29.0186,28.9171,28.951,34100.0
2012-11-09 11:25:00,34.24,34.36,34.24,34.33,14900.0,28.951,29.0524,28.951,29.0271,14900.0
2012-11-09 11:30:00,34.33,34.38,34.28,34.31,16700.0,29.0271,29.0693,28.9848,29.0102,16700.0
2012-11-09 11:35:00,34.29,34.35,34.27,34.33,25800.0,28.9932,29.044,28.9763,29.0271,25800.0
2012-11-09 11:40:00,34.33,34.34,34.21,34.23,11200.0,29.0271,29.0355,28.9256,28.9425,11200.0
2012-11-09 11:45:00,34.25,34.3,34.23,34.28,10100.0,28.9594,29.0017,28.9425,28.9848,10100.0
2012-11-09 11:50:00,34.28,34.29,34.24,34.25,31100.0,28.9848,28.9932,28.951,28.9594,31100.0
2012-11-09 11:55:00,34.25,34.26,34.2,34.2,18800.0,28.9594,28.9679,28.9171,28.9171,18800.0
2012-11-09 12:00:00,34.2,34.36,34.2,34.33,52800.0,28.9171,29.0524,28.9171,29.0271,52800.0
2012-11-09 12:05:00,34.33,34.34,34.28,34.3,15000.0,29.0271,29.0355,28.9848,29.0017,15000.0
2012-11-09 12:10:00,34.3,34.37,34.3,34.36,12800.0,29.0017,29.0609,29.0017,29.0524,12800.0
2012-11-09 12:15:00,34.36,34.45,34.31,34.36,37200.0,29.0524,29.1285,29.0102,29.0524,37200.0
2012-11-09 12:20:00,34.35,34.41,34.33,34.37,16400.0,29.044,29.0947,29.0271,29.0609,16400.0
2012-11-09 12:25:00,34.36,34.42,34.36,34.37,12500.0,29.0524,29.1032,29.0524,29.0609,12500.0
2012-11-09 12:30:00,34.38,34.46,34.38,34.45,12800.0,29.0693,29.137,29.0693,29.1285,12800.0
2012-11-09 12:35:00,34.46,34.51,34.46,34.49,13700.0,29.137,29.1793,29.137,29.1624,13700.0
2012-11-09 12:40:00,34.5,34.51,34.49,34.51,20200.0,29.1708,29.1793,29.1624,29.1793,20200.0
2012-11-09 12:45:00,34.51,34.57,34.51,34.57,21500.0,29.1793,29.23,29.1793,29.23,21500.0
2012-11-09 12:50:00,34.58,34.6,34.54,34.55,9800.0,29.2385,29.2554,29.2046,29.2131,9800.0
2012-11-09 12:55:00,34.56,34.59,34.55,34.57,15100.0,29.2215,29.2469,29.2131,29.23,15100.0
2012-11-09 13:00:00,34.55,34.62,34.55,34.58,18000.0,29.2131,29.2723,29.2131,29.2385,18000.0
2012-11-09 13:05:00,34.59,34.6,34.57,34.58,8500.0,29.2469,29.2554,29.23,29.2385,8500.0
2012-11-09 13:10:00,34.58,34.59,34.45,34.48,16000.0,29.2385,29.2469,29.1285,29.1539,16000.0
2012-11-09 13:15:00,34.48,34.59,34.46,34.57,10200.0,29.1539,29.2469,29.137,29.23,10200.0
2012-11-09 13:20:00,34.57,34.58,34.49,34.49,30200.0,29.23,29.2385,29.1624,29.1624,30200.0
2012-11-09 13:25:00,34.49,34.52,34.36,34.36,42100.0,29.1624,29.1877,29.0524,29.0524,42100.0
2012-11-09 13:30:00,34.37,34.41,34.37,34.39,9600.0,29.0609,29.0947,29.0609,29.0778,9600.0
2012-11-09 13:35:00,34.4,34.44,34.39,34.41,12400.0,29.0863,29.1201,29.0778,29.0947,12400.0
2012-11-09 13:40:00,34.42,34.44,34.37,34.38,13500.0,29.1032,29.1201,29.0609,29.0693,13500.0
2012-11-09 13:45:00,34.39,34.52,34.39,34.51,34100.0,29.0778,29.1877,29.0778,29.1793,34100.0
2012-11-09 13:50:00,34.51,34.6,34.5,34.59,39000.0,29.1793,29.2554,29.1708,29.2469,39000.0
2012-11-09 13:55:00,34.6,34.6,34.53,34.53,53800.0,29.2554,29.2554,29.1962,29.1962,53800.0
2012-11-09 14:00:00,34.54,34.54,34.49,34.49,27400.0,29.2046,29.2046,29.1624,29.1624,27400.0
2012-11-09 14:05:00,34.5,34.55,34.49,34.54,17200.0,29.1708,29.2131,29.1624,29.2046,17200.0
2012-11-09 14:10:00,34.55,34.55,34.51,34.53,13300.0,29.2131,29.2131,29.1793,29.1962,13300.0
2012-11-09 14:15:00,34.55,34.65,34.55,34.62,21000.0,29.2131,29.2976,29.2131,29.2723,21000.0
2012-11-09 14:20:00,34.62,34.65,34.6,34.6,26500.0,29.2723,29.2976,29.2554,29.2554,26500.0
2012-11-09 14:25:00,34.6,34.63,34.58,34.63,56600.0,29.2554,29.2807,29.2385,29.2807,56600.0
2012-11-09 14:30:00,34.64,34.7,34.62,34.66,17700.0,29.2892,29.3399,29.2723,29.3061,17700.0
2012-11-09 14:35:00,34.65,34.69,34.64,34.66,33400.0,29.2976,29.3315,29.2892,29.3061,33400.0
2012-11-09 14:40:00,34.65,34.66,34.61,34.61,17200.0,29.2976,29.3061,29.2638,29.2638,17200.0
2012-11-09 14:45:00,34.61,34.63,34.57,34.58,19900.0,29.2638,29.2807,29.23,29.2385,19900.0
2012-11-09 14:50:00,34.58,34.63,34.57,34.57,22700.0,29.2385,29.2807,29.23,29.23,22700.0
2012-11-09 14:55:00,34.56,34.63,34.56,34.6,15200.0,29.2215,29.2807,29.2215,29.2554,15200.0
2012-11-09 15:00:00,34.6,34.61,34.54,34.55,17900.0,29.2554,29.2638,29.2046,29.2131,17900.0
2012-11-09 15:05:00,34.55,34.59,34.5,34.59,18500.0,29.2131,29.2469,29.1708,29.2469,18500.0
2012-11-09 15:10:00,34.6,34.63,34.53,34.62,23600.0,29.2554,29.2807,29.1962,29.2723,23600.0
2012-11-09 15:15:00,34.62,34.64,34.55,34.57,24000.0,29.2723,29.2892,29.2131,29.23,24000.0
2012-11-09 15:20:00,34.56,34.58,34.53,34.55,28600.0,29.2215,29.2385,29.1962,29.2131,28600.0
2012-11-09 15:25:00,34.55,34.6,34.53,34.6,23600.0,29.2131,29.2554,29.1962,29.2554,23600.0
2012-11-09 15:30:00,34.6,34.61,34.55,34.56,40000.0,29.2554,29.2638,29.2131,29.2215,40000.0
2012-11-09 15:35:00,34.56,34.56,34.43,34.49,59800.0,29.2215,29.2215,29.1116,29.1624,59800.0
2012-11-09 15:40:00,34.49,34.62,34.49,34.59,39700.0,29.1624,29.2723,29.1624,29.2469,39700.0
2012-11-09 15:45:00,34.57,34.63,34.53,34.53,69400.0,29.23,29.2807,29.1962,29.1962,69400.0
2012-11-09 15:50:00,34.53,34.55,34.45,34.55,84600.0,29.1962,29.2131,29.1285,29.2131,84600.0
2012-11-09 15:55:00,34.55,34.55,34.42,34.46,97000.0,29.2131,29.2131,29.1032,29.137,97000.0
2012-11-12 09:30:00,34.52,34.58,34.46,34.55,19600.0,29.1877,29.2385,29.137,29.2131,19600.0
2012-11-12 09:35:00,34.57,34.66,34.55,34.64,7100.0,29.23,29.3061,29.2131,29.2892,7100.0
2012-11-12 09:40:00,34.64,34.68,34.62,34.65,12000.0,29.2892,29.323,29.2723,29.2976,12000.0
2012-11-12 09:45:00,34.63,34.68,34.62,34.66,9100.0,29.2807,29.323,29.2723,29.3061,9100.0
2012-11-12 09:50:00,34.64,34.64,34.5,34.5,6100.0,29.2892,29.2892,29.1708,29.1708,6100.0
2012-11-12 09:55:00,34.54,34.6,34.53,34.56,7200.0,29.2046,29.2554,29.1962,29.2215,7200.0
2012-11-12 10:00:00,34.56,34.56,34.48,34.48,16700.0,29.2215,29.2215,29.1539,29.1539,16700.0
2012-11-12 10:05:00,34.49,34.5,34.46,34.47,6900.0,29.1624,29.1708,29.137,29.1454,6900.0
2012-11-12 10:10:00,34.48,34.48,34.38,34.43,13000.0,29.1539,29.1539,29.0693,29.1116,13000.0
2012-11-12 10:15:00,34.45,34.45,34.4,34.44,12600.0,29.1285,29.1285,29.0863,29.1201,12600.0
2012-11-12 10:20:00,34.44,34.45,34.42,34.45,3300.0,29.1201,29.1285,29.1032,29.1285,3300.0
2012-11-12 10:25:00,34.45,34.51,34.43,34.48,23100.0,29.1285,29.1793,29.1116,29.1539,23100.0
2012-11-12 10:30:00,34.5,34.5,34.43,34.46,6500.0,29.1708,29.1708,29.1116,29.137,6500.0
2012-11-12 10:35:00,34.46,34.49,34.43,34.43,11700.0,29.137,29.1624,29.1116,29.1116,11700.0
2012-11-12 10:40:00,34.45,34.48,34.36,34.37,11500.0,29.1285,29.1539,29.0524,29.0609,11500.0
2012-11-12 10:45:00,34.37,34.37,34.31,34.31,5100.0,29.0609,29.0609,29.0102,29.0102,5100.0
2012-11-12 10:50:00,34.3,34.33,34.28,34.32,5000.0,29.0017,29.0271,28.9848,29.0186,5000.0
2012-11-12 10:55:00,34.3,34.3,34.26,34.26,10400.0,29.0017,29.0017,28.9679,28.9679,10400.0
2012-11-12 11:00:00,34.26,34.27,34.25,34.27,5200.0,28.9679,28.9763,28.9594,28.9763,5200.0
2012-11-12 11:05:00,34.28,34.34,34.28,34.33,3900.0,28.9848,29.0355,28.9848,29.0271,3900.0
2012-11-12 11:10:00,34.35,34.37,34.35,34.37,3100.0,29.044,29.0609,29.044,29.0609,3100.0
2012-11-12 11:15:00,34.37,34.39,34.3,34.3,7900.0,29.0609,29.0778,29.0017,29.0017,7900.0
2012-11-12 11:20:00,34.31,34.31,34.29,34.29,3200.0,29.0102,29.0102,28.9932,28.9932,3200.0
2012-11-12 11:25:00,34.3,34.31,34.27,34.3,7700.0,29.0017,29.0102,28.9763,29.0017,7700.0
2012-11-12 11:30:00,34.3,34.37,34.3,34.37,8000.0,29.0017,29.0609,29.0017,29.0609,8000.0
2012-11-12 11:35:00,34.37,34.38,34.32,34.33,4900.0,29.0609,29.0693,29.0186,29.0271,4900.0
2012-11-12 11:40:00,34.31,34.34,34.19,34.22,23400.0,29.0102,29.0355,28.9087,28.9341,23400.0
2012-11-12 11:45:00,34.23,34.3,34.21,34.23,11200.0,28.9425,29.0017,28.9256,28.9425,11200.0
2012-11-12 11:50:00,34.22,34.24,34.19,34.21,5900.0,28.9341,28.951,28.9087,28.9256,5900.0
2012-11-12 11:55:00,34.21,34.24,34.19,34.2,6400.0,28.9256,28.951,28.9087,28.9171,6400.0
2012-11-12 12:00:00,34.2,34.23,34.19,34.2,6500.0,28.9171,28.9425,28.9087,28.9171,6500.0
2012-11-12 12:05:00,34.2,34.22,34.18,34.21,7500.0,28.9171,28.9341,28.9002,28.9256,7500.0
2012-11-12 12:10:00,34.22,34.22,34.19,34.2,5800.0,28.9341,28.9341,28.9087,28.9171,5800.0
2012-11-12 12:15:00,34.2,34.2,34.19,34.19,2800.0,28.9171,28.9171,28.9087,28.9087,2800.0
2012-11-12 12:20:00,34.2,34.24,34.19,34.24,6100.0,28.9171,28.951,28.9087,28.951,6100.0
2012-11-12 12:25:00,34.24,34.27,34.24,34.27,5000.0,28.951,28.9763,28.951,28.9763,5000.0
2012-11-12 12:30:00,34.27,34.34,34.26,34.34,14100.0,28.9763,29.0355,28.9679,29.0355,14100.0
2012-11-12 12:35:00,34.35,34.35,34.32,34.32,5000.0,29.044,29.044,29.0186,29.0186,5000.0
2012-11-12 12:40:00,34.33,34.36,34.33,34.34,6900.0,29.0271,29.0524,29.0271,29.0355,6900.0
2012-11-12 12:45:00,34.34,34.35,34.32,34.35,3000.0,29.0355,29.044,29.0186,29.044,3000.0
2012-11-12 12:50:00,34.36,34.36,34.31,34.31,6100.0,29.0524,29.0524,29.0102,29.0102,6100.0
2012-11-12 12:55:00,34.31,34.31,34.24,34.25,21100.0,29.0102,29.0102,28.951,28.9594,21100.0
2012-11-12 13:00:00,34.26,34.3,34.26,34.29,12300.0,28.9679,29.0017,28.9679,28.9932,12300.0
2012-11-12 13:05:00,34.29,34.33,34.28,34.31,8200.0,28.9932,29.0271,28.9848,29.0102,8200.0
2012-11-12 13:10:00,34.32,34.36,34.32,34.34,3000.0,29.0186,29.0524,29.0186,29.0355,3000.0
2012-11-12 13:15:00,34.33,34.37,34.33,34.35,5200.0,29.0271,29.0609,29.0271,29.044,5200.0
2012-11-12 13:20:00,34.36,34.37,34.33,34.34,2300.0,29.0524,29.0609,29.0271,29.0355,2300.0
2012-11-12 13:25:00,34.34,34.35,34.32,34.32,15900.0,29.0355,29.044,29.0186,29.0186,15900.0
2012-11-12 13:30:00,34.32,34.34,34.24,34.25,8300.0,29.0186,29.0355,28.951,28.9594,8300.0
2012-11-12 13:35:00,34.25,34.26,34.23,34.23,2400.0,28.9594,28.9679,28.9425,28.9425,2400.0
2012-11-12 13:40:00,34.25,34.27,34.2,34.24,44300.0,28.9594,28.9763,28.9171,28.951,44300.0
2012-11-12 13:45:00,34.24,34.25,34.2,34.22,5100.0,28.951,28.9594,28.9171,28.9341,5100.0
2012-11-12 13:50:00,34.22,34.26,34.2,34.25,11000.0,28.9341,28.9679,28.9171,28.9594,11000.0
2012-11-12 13:55:00,34.25,34.28,34.24,34.27,3500.0,28.9594,28.9848,28.951,28.9763,3500.0
2012-11-12 14:00:00,34.27,34.27,34.21,34.23,11100.0,28.9763,28.9763,28.9256,28.9425,11100.0
2012-11-12 14:05:00,34.23,34.29,34.2,34.29,24500.0,28.9425,28.9932,28.9171,28.9932,24500.0
2012-11-12 14:10:00,34.28,34.32,34.26,34.3,22600.0,28.9848,29.0186,28.9679,29.0017,22600.0
2012-11-12 14:15:00,34.3,34.32,34.29,34.3,19600.0,29.0017,29.0186,28.9932,29.0017,19600.0
2012-11-12 14:20:00,34.3,34.31,34.28,34.3,17400.0,29.0017,29.0102,28.9848,29.0017,17400.0
2012-11-12 14:25:00,34.3,34.3,34.25,34.26,14100.0,29.0017,29.0017,28.9594,28.9679,14100.0
2012-11-12 14:30:00,34.26,34.27,34.24,34.25,15100.0,28.9679,28.9763,28.951,28.9594,15100.0
2012-11-12 14:35:00,34.26,34.27,34.23,34.23,6600.0,28.9679,28.9763,28.9425,28.9425,6600.0
2012-11-12 14:40:00,34.24,34.26,34.22,34.22,23500.0,28.951,28.9679,28.9341,28.9341,23500.0
2012-11-12 14:45:00,34.23,34.24,34.2,34.23,20500.0,28.9425,28.951,28.9171,28.9425,20500.0
2012-11-12 14:50:00,34.23,34.23,34.21,34.22,8600.0,28.9425,28.9425,28.9256,28.9341,8600.0
2012-11-12 14:55:00,34.22,34.23,34.21,34.22,11700.0,28.9341,28.9425,28.9256,28.9341,11700.0
2012-11-12 15:00:00,34.22,34.25,34.22,34.25,12800.0,28.9341,28.9594,28.9341,28.9594,12800.0
2012-11-12 15:05:00,34.25,34.25,34.23,34.24,16500.0,28.9594,28.9594,28.9425,28.951,16500.0
2012-11-12 15:10:00,34.24,34.25,34.2,34.2,30900.0,28.951,28.9594,28.9171,28.9171,30900.0
2012-11-12 15:15:00,34.2,34.23,34.19,34.19,14700.0,28.9171,28.9425,28.9087,28.9087,14700.0
2012-11-12 15:20:00,34.19,34.25,34.19,34.25,10100.0,28.9087,28.9594,28.9087,28.9594,10100.0
2012-11-12 15:25:00,34.25,34.27,34.23,34.24,11800.0,28.9594,28.9763,28.9425,28.951,11800.0
2012-11-12 15:30:00,34.24,34.29,34.23,34.28,17400.0,28.951,28.9932,28.9425,28.9848,17400.0
2012-11-12 15:35:00,34.29,34.33,34.28,34.33,19900.0,28.9932,29.0271,28.9848,29.0271,19900.0
2012-11-12 15:40:00,34.33,34.35,34.3,34.3,22800.0,29.0271,29.044,29.0017,29.0017,22800.0
2012-11-12 15:45:00,34.3,34.31,34.26,34.26,23200.0,29.0017,29.0102,28.9679,28.9679,23200.0
2012-11-12 15:50:00,34.27,34.3,34.25,34.29,24400.0,28.9763,29.0017,28.9594,28.9932,24400.0
2012-11-12 15:55:00,34.29,34.3,34.25,34.29,41900.0,28.9932,29.0017,28.9594,28.9932,41900.0
2012-11-13 09:30:00,33.87,33.98,33.87,33.96,25200.0,28.6381,28.7311,28.6381,28.7142,25200.0
2012-11-13 09:35:00,33.97,34.07,33.95,34.07,26200.0,28.7227,28.8072,28.7058,28.8072,26200.0
2012-11-13 09:40:00,34.08,34.15,34.03,34.15,37200.0,28.8157,28.8749,28.7734,28.8749,37200.0
2012-11-13 09:45:00,34.13,34.2,34.12,34.2,16900.0,28.858,28.9171,28.8495,28.9171,16900.0
2012-11-13 09:50:00,34.19,34.19,34.08,34.1,10500.0,28.9087,28.9087,28.8157,28.8326,10500.0
2012-11-13 09:55:00,34.12,34.27,34.12,34.15,57600.0,28.8495,28.9763,28.8495,28.8749,57600.0
2012-11-13 10:00:00,34.16,34.21,34.15,34.17,12900.0,28.8833,28.9256,28.8749,28.8918,12900.0
2012-11-13 10:05:00,34.16,34.23,34.13,34.23,25900.0,28.8833,28.9425,28.858,28.9425,25900.0
2012-11-13 10:10:00,34.23,34.28,34.2,34.24,12900.0,28.9425,28.9848,28.9171,28.951,12900.0
2012-11-13 10:15:00,34.26,34.29,34.25,34.27,7300.0,28.9679,28.9932,28.9594,28.9763,7300.0
2012-11-13 10:20:00,34.28,34.31,34.22,34.29,15200.0,28.9848,29.0102,28.9341,28.9932,15200.0
2012-11-13 10:25:00,34.26,34.27,34.15,34.19,9400.0,28.9679,28.9763,28.8749,28.9087,9400.0
2012-11-13 10:30:00,34.17,34.2,34.09,34.11,24900.0,28.8918,28.9171,28.8241,28.8411,24900.0
2012-11-13 10:35:00,34.12,34.16,34.06,34.06,14400.0,28.8495,28.8833,28.7988,28.7988,14400.0
2012-11-13 10:40:00,34.06,34.15,34.02,34.04,32500.0,28.7988,28.8749,28.765,28.7819,32500.0
2012-11-13 10:45:00,34.04,34.13,34.02,34.09,9800.0,28.7819,28.858,28.765,28.8241,9800.0
2012-11-13 10:50:00,34.13,34.24,34.13,34.24,4200.0,28.858,28.951,28.858,28.951,4200.0
2012-11-13 10:55:00,34.26,34.33,34.26,34.33,6300.0,28.9679,29.0271,28.9679,29.0271,6300.0
2012-11-13 11:00:00,34.33,34.49,34.33,34.48,30900.0,29.0271,29.1624,29.0271,29.1539,30900.0
2012-11-13 11:05:00,34.49,34.55,34.49,34.55,21300.0,29.1624,29.2131,29.1624,29.2131,21300.0
2012-11-13 11:10:00,34.56,34.6,34.55,34.58,12000.0,29.2215,29.2554,29.2131,29.2385,12000.0
2012-11-13 11:15:00,34.58,34.61,34.51,34.51,15700.0,29.2385,29.2638,29.1793,29.1793,15700.0
2012-11-13 11:20:00,34.51,34.52,34.45,34.52,16600.0,29.1793,29.1877,29.1285,29.1877,16600.0
2012-11-13 11:25:00,34.52,34.55,34.51,34.51,28700.0,29.1877,29.2131,29.1793,29.1793,28700.0
2012-11-13 11:30:00,34.52,34.55,34.52,34.53,14900.0,29.1877,29.2131,29.1877,29.1962,14900.0
2012-11-13 11:35:00,34.52,34.54,34.52,34.54,13200.0,29.1877,29.2046,29.1877,29.2046,13200.0
2012-11-13 11:40:00,34.53,34.55,34.53,34.55,14200.0,29.1962,29.2131,29.1962,29.2131,14200.0
2012-11-13 11:45:00,34.54,34.55,34.54,34.54,15400.0,29.2046,29.2131,29.2046,29.2046,15400.0
2012-11-13 11:50:00,34.55,34.55,34.54,34.54,18000.0,29.2131,29.2131,29.2046,29.2046,18000.0
2012-11-13 11:55:00,34.55,34.55,34.54,34.55,12900.0,29.2131,29.2131,29.2046,29.2131,12900.0
2012-11-13 12:00:00,34.55,34.59,34.54,34.57,27500.0,29.2131,29.2469,29.2046,29.23,27500.0
2012-11-13 12:05:00,34.57,34.58,34.51,34.54,27400.0,29.23,29.2385,29.1793,29.2046,27400.0
2012-11-13 12:10:00,34.52,34.57,34.5,34.57,11500.0,29.1877,29.23,29.1708,29.23,11500.0
2012-11-13 12:15:00,34.57,34.58,34.56,34.58,18800.0,29.23,29.2385,29.2215,29.2385,18800.0
2012-11-13 12:20:00,34.58,34.62,34.58,34.58,22600.0,29.2385,29.2723,29.2385,29.2385,22600.0
2012-11-13 12:25:00,34.57,34.61,34.56,34.59,16100.0,29.23,29.2638,29.2215,29.2469,16100.0
2012-11-13 12:30:00,34.59,34.62,34.58,34.59,14500.0,29.2469,29.2723,29.2385,29.2469,14500.0
2012-11-13 12:35:00,34.59,34.59,34.57,34.57,10400.0,29.2469,29.2469,29.23,29.23,10400.0
2012-11-13 12:40:00,34.58,34.62,34.58,34.58,21000.0,29.2385,29.2723,29.2385,29.2385,21000.0
2012-11-13 12:45:00,34.56,34.59,34.56,34.57,4500.0,29.2215,29.2469,29.2215,29.23,4500.0
2012-11-13 12:50:00,34.57,34.63,34.57,34.63,12900.0,29.23,29.2807,29.23,29.2807,12900.0
2012-11-13 12:55:00,34.62,34.63,34.6,34.63,6400.0,29.2723,29.2807,29.2554,29.2807,6400.0
2012-11-13 13:00:00,34.62,34.65,34.61,34.63,24600.0,29.2723,29.2976,29.2638,29.2807,24600.0
2012-11-13 13:05:00,34.63,34.72,34.63,34.69,17200.0,29.2807,29.3568,29.2807,29.3315,17200.0
2012-11-13 13:10:00,34.69,34.75,34.68,34.74,13600.0,29.3315,29.3822,29.323,29.3737,13600.0
2012-11-13 13:15:00,34.75,34.84,34.75,34.78,24200.0,29.3822,29.4583,29.3822,29.4076,24200.0
2012-11-13 13:20:00,34.78,34.8,34.77,34.79,9400.0,29.4076,29.4245,29.3991,29.416,9400.0
2012-11-13 13:25:00,34.79,34.82,34.76,34.8,22400.0,29.416,29.4414,29.3906,29.4245,22400.0
2012-11-13 13:30:00,34.8,34.85,34.8,34.83,18300.0,29.4245,29.4667,29.4245,29.4498,18300.0
2012-11-13 13:35:00,34.84,34.85,34.79,34.81,17800.0,29.4583,29.4667,29.416,29.4329,17800.0
2012-11-13 13:40:00,34.82,34.85,34.81,34.85,9600.0,29.4414,29.4667,29.4329,29.4667,9600.0
2012-11-13 13:45:00,34.85,34.88,34.85,34.88,10000.0,29.4667,29.4921,29.4667,29.4921,10000.0
2012-11-13 13:50:00,34.87,34.9,34.85,34.87,20600.0,29.4837,29.509,29.4667,29.4837,20600.0
2012-11-13 13:55:00,34.86,34.91,34.85,34.91,34100.0,29.4752,29.5175,29.4667,29.5175,34100.0
2012-11-13 14:00:00,34.9,34.91,34.87,34.88,22000.0,29.509,29.5175,29.4837,29.4921,22000.0
2012-11-13 14:05:00,34.88,34.91,34.87,34.9,14300.0,29.4921,29.5175,29.4837,29.509,14300.0
2012-11-13 14:10:00,34.9,34.92,34.88,34.89,15400.0,29.509,29.5259,29.4921,29.5006,15400.0
2012-11-13 14:15:00,34.88,34.95,34.88,34.92,25300.0,29.4921,29.5513,29.4921,29.5259,25300.0
2012-11-13 14:20:00,34.93,34.94,34.87,34.88,24700.0,29.5344,29.5428,29.4837,29.4921,24700.0
2012-11-13 14:25:00,34.88,34.9,34.88,34.89,9500.0,29.4921,29.509,29.4921,29.5006,9500.0
2012-11-13 14:30:00,34.88,34.9,34.87,34.88,18300.0,29.4921,29.509,29.4837,29.4921,18300.0
2012-11-13 14:35:00,34.88,34.89,34.84,34.84,27600.0,29.4921,29.5006,29.4583,29.4583,27600.0
2012-11-13 14:40:00,34.85,34.89,34.84,34.88,32800.0,29.4667,29.5006,29.4583,29.4921,32800.0
2012-11-13 14:45:00,34.88,34.9,34.84,34.84,32200.0,29.4921,29.509,29.4583,29.4583,32200.0
2012-11-13 14:50:00,34.83,34.85,34.76,34.77,33000.0,29.4498,29.4667,29.3906,29.3991,33000.0
2012-11-13 14:55:00,34.77,34.81,34.77,34.8,10500.0,29.3991,29.4329,29.3991,29.4245,10500.0
2012-11-13 15:00:00,34.8,34.81,34.79,34.79,20900.0,29.4245,29.4329,29.416,29.416,20900.0
2012-11-13 15:05:00,34.79,34.8,34.67,34.69,28600.0,29.416,29.4245,29.3145,29.3315,28600.0
2012-11-13 15:10:00,34.68,34.72,34.67,34.72,25700.0,29.323,29.3568,29.3145,29.3568,25700.0
2012-11-13 15:15:00,34.72,34.73,34.69,34.71,19300.0,29.3568,29.3653,29.3315,29.3484,19300.0
2012-11-13 15:20:00,34.72,34.72,34.58,34.58,36600.0,29.3568,29.3568,29.2385,29.2385,36600.0
2012-11-13 15:25:00,34.58,34.67,34.58,34.65,27800.0,29.2385,29.3145,29.2385,29.2976,27800.0
2012-11-13 15:30:00,34.65,34.67,34.63,34.64,34000.0,29.2976,29.3145,29.2807,29.2892,34000.0
2012-11-13 15:35:00,34.63,34.63,34.6,34.6,23400.0,29.2807,29.2807,29.2554,29.2554,23400.0
2012-11-13 15:40:00,34.61,34.62,34.57,34.58,26100.0,29.2638,29.2723,29.23,29.2385,26100.0
2012-11-13 15:45:00,34.58,34.6,34.58,34.59,43100.0,29.2385,29.2554,29.2385,29.2469,43100.0
2012-11-13 15:50:00,34.59,34.6,34.57,34.59,42000.0,29.2469,29.2554,29.23,29.2469,42000.0
2012-11-13 15:55:00,34.58,34.59,34.54,34.56,83500.0,29.2385,29.2469,29.2046,29.2215,83500.0
2012-11-14 09:30:00,34.92,34.96,34.81,34.87,66300.0,29.5259,29.5598,29.4329,29.4837,66300.0
2012-11-14 09:35:00,34.87,34.87,34.8,34.81,9200.0,29.4837,29.4837,29.4245,29.4329,9200.0
2012-11-14 09:40:00,34.8,34.81,34.74,34.81,19800.0,29.4245,29.4329,29.3737,29.4329,19800.0
2012-11-14 09:45:00,34.82,34.84,34.73,34.8,25700.0,29.4414,29.4583,29.3653,29.4245,25700.0
2012-11-14 09:50:00,34.8,34.81,34.75,34.78,19300.0,29.4245,29.4329,29.3822,29.4076,19300.0
2012-11-14 09:55:00,34.79,34.8,34.73,34.75,29900.0,29.416,29.4245,29.3653,29.3822,29900.0
2012-11-14 10:00:00,34.74,34.8,34.72,34.75,21800.0,29.3737,29.4245,29.3568,29.3822,21800.0
2012-11-14 10:05:00,34.73,34.89,34.72,34.88,33900.0,29.3653,29.5006,29.3568,29.4921,33900.0
2012-11-14 10:10:00,34.89,34.89,34.7,34.71,30200.0,29.5006,29.5006,29.3399,29.3484,30200.0
2012-11-14 10:15:00,34.71,34.74,34.58,34.64,31900.0,29.3484,29.3737,29.2385,29.2892,31900.0
2012-11-14 10:20:00,34.63,34.63,34.53,34.63,39700.0,29.2807,29.2807,29.1962,29.2807,39700.0
2012-11-14 10:25:00,34.63,34.63,34.49,34.49,21500.0,29.2807,29.2807,29.1624,29.1624,21500.0
2012-11-14 10:30:00,34.48,34.52,34.37,34.52,82500.0,29.1539,29.1877,29.0609,29.1877,82500.0
2012-11-14 10:35:00,34.52,34.54,34.36,34.38,25100.0,29.1877,29.2046,29.0524,29.0693,25100.0
2012-11-14 10:40:00,34.39,34.42,34.3,34.3,47000.0,29.0778,29.1032,29.0017,29.0017,47000.0
2012-11-14 10:45:00,34.31,34.39,34.3,34.33,12800.0,29.0102,29.0778,29.0017,29.0271,12800.0
2012-11-14 10:50:00,34.33,34.38,34.27,34.27,16100.0,29.0271,29.0693,28.9763,28.9763,16100.0
2012-11-14 10:55:00,34.28,34.43,34.27,34.43,47600.0,28.9848,29.1116,28.9763,29.1116,47600.0
2012-11-14 11:00:00,34.43,34.44,34.38,34.39,19000.0,29.1116,29.1201,29.0693,29.0778,19000.0
2012-11-14 11:05:00,34.38,34.44,34.38,34.41,14100.0,29.0693,29.1201,29.0693,29.0947,14100.0
2012-11-14 11:10:00,34.41,34.41,34.33,34.33,23100.0,29.0947,29.0947,29.0271,29.0271,23100.0
2012-11-14 11:15:00,34.34,34.34,34.25,34.25,27900.0,29.0355,29.0355,28.9594,28.9594,27900.0
2012-11-14 11:20:00,34.25,34.31,34.23,34.28,20400.0,28.9594,29.0102,28.9425,28.9848,20400.0
2012-11-14 11:25:00,34.29,34.38,34.28,34.33,10100.0,28.9932,29.0693,28.9848,29.0271,10100.0
2012-11-14 11:30:00,34.35,34.41,34.32,34.38,15100.0,29.044,29.0947,29.0186,29.0693,15100.0
2012-11-14 11:35:00,34.38,34.38,34.28,34.3,24000.0,29.0693,29.0693,28.9848,29.0017,24000.0
2012-11-14 11:40:00,34.32,34.42,34.31,34.31,35400.0,29.0186,29.1032,29.0102,29.0102,35400.0
2012-11-14 11:45:00,34.32,34.34,34.25,34.27,51700.0,29.0186,29.0355,28.9594,28.9763,51700.0
2012-11-14 11:50:00,34.26,34.31,34.24,34.29,12500.0,28.9679,29.0102,28.951,28.9932,12500.0
2012-11-14 11:55:00,34.31,34.33,34.27,34.3,15800.0,29.0102,29.0271,28.9763,29.0017,15800.0
2012-11-14 12:00:00,34.3,34.31,34.24,34.28,13600.0,29.0017,29.0102,28.951,28.9848,13600.0
2012-11-14 12:05:00,34.28,34.34,34.27,34.31,8700.0,28.9848,29.0355,28.9763,29.0102,8700.0
2012-11-14 12:10:00,34.31,34.32,34.23,34.3,7900.0,29.0102,29.0186,28.9425,29.0017,7900.0
2012-11-14 12:15:00,34.3,34.33,34.29,34.29,8700.0,29.0017,29.0271,28.9932,28.9932,8700.0
2012-11-14 12:20:00,34.29,34.31,34.25,34.31,8400.0,28.9932,29.0102,28.9594,29.0102,8400.0
2012-11-14 12:25:00,34.31,34.36,34.29,34.36,5600.0,29.0102,29.0524,28.9932,29.0524,5600.0
2012-11-14 12:30:00,34.36,34.37,34.31,34.32,10700.0,29.0524,29.0609,29.0102,29.0186,10700.0
2012-11-14 12:35:00,34.33,34.35,34.31,34.33,5200.0,29.0271,29.044,29.0102,29.0271,5200.0
2012-11-14 12:40:00,34.33,34.35,34.32,34.35,6600.0,29.0271,29.044,29.0186,29.044,6600.0
2012-11-14 12:45:00,34.36,34.37,34.33,34.33,6600.0,29.0524,29.0609,29.0271,29.0271,6600.0
2012-11-14 12:50:00,34.33,34.39,34.33,34.39,6200.0,29.0271,29.0778,29.0271,29.0778,6200.0
2012-11-14 12:55:00,34.38,34.38,34.34,34.36,13600.0,29.0693,29.0693,29.0355,29.0524,13600.0
2012-11-14 13:00:00,34.34,34.37,34.33,34.36,6200.0,29.0355,29.0609,29.0271,29.0524,6200.0
2012-11-14 13:05:00,34.35,34.36,34.32,34.36,10300.0,29.044,29.0524,29.0186,29.0524,10300.0
2012-11-14 13:10:00,34.37,34.38,34.34,34.38,13200.0,29.0609,29.0693,29.0355,29.0693,13200.0
2012-11-14 13:15:00,34.38,34.42,34.38,34.4,6000.0,29.0693,29.1032,29.0693,29.0863,6000.0
2012-11-14 13:20:00,34.41,34.42,34.39,34.41,6300.0,29.0947,29.1032,29.0778,29.0947,6300.0
2012-11-14 13:25:00,34.41,34.45,34.39,34.4,10300.0,29.0947,29.1285,29.0778,29.0863,10300.0
2012-11-14 13:30:00,34.4,34.42,34.37,34.37,18400.0,29.0863,29.1032,29.0609,29.0609,18400.0
2012-11-14 13:35:00,34.36,34.43,34.32,34.34,11900.0,29.0524,29.1116,29.0186,29.0355,11900.0
2012-11-14 13:40:00,34.34,34.38,34.33,34.36,6200.0,29.0355,29.0693,29.0271,29.0524,6200.0
2012-11-14 13:45:00,34.35,34.37,34.34,34.36,6100.0,29.044,29.0609,29.0355,29.0524,6100.0
2012-11-14 13:50:00,34.36,34.42,34.36,34.41,7700.0,29.0524,29.1032,29.0524,29.0947,7700.0
2012-11-14 13:55:00,34.42,34.47,34.42,34.45,8300.0,29.1032,29.1454,29.1032,29.1285,8300.0
2012-11-14 14:00:00,34.46,34.5,34.44,34.45,8500.0,29.137,29.1708,29.1201,29.1285,8500.0
2012-11-14 14:05:00,34.46,34.5,34.44,34.44,7300.0,29.137,29.1708,29.1201,29.1201,7300.0
2012-11-14 14:10:00,34.44,34.45,34.37,34.4,8200.0,29.1201,29.1285,29.0609,29.0863,8200.0
2012-11-14 14:15:00,34.41,34.41,34.33,34.33,11700.0,29.0947,29.0947,29.0271,29.0271,11700.0
2012-11-14 14:20:00,34.33,34.34,34.29,34.3,16100.0,29.0271,29.0355,28.9932,29.0017,16100.0
2012-11-14 14:25:00,34.3,34.31,34.27,34.28,18100.0,29.0017,29.0102,28.9763,28.9848,18100.0
2012-11-14 14:30:00,34.27,34.3,34.27,34.29,17100.0,28.9763,29.0017,28.9763,28.9932,17100.0
2012-11-14 14:35:00,34.29,34.31,34.27,34.3,11200.0,28.9932,29.0102,28.9763,29.0017,11200.0
2012-11-14 14:40:00,34.31,34.31,34.26,34.29,12600.0,29.0102,29.0102,28.9679,28.9932,12600.0
2012-11-14 14:45:00,34.27,34.3,34.26,34.27,11500.0,28.9763,29.0017,28.9679,28.9763,11500.0
2012-11-14 14:50:00,34.26,34.3,34.26,34.29,12800.0,28.9679,29.0017,28.9679,28.9932,12800.0
2012-11-14 14:55:00,34.28,34.3,34.26,34.28,15900.0,28.9848,29.0017,28.9679,28.9848,15900.0
2012-11-14 15:00:00,34.27,34.27,34.19,34.19,22900.0,28.9763,28.9763,28.9087,28.9087,22900.0
2012-11-14 15:05:00,34.18,34.19,34.11,34.14,19100.0,28.9002,28.9087,28.8411,28.8664,19100.0
2012-11-14 15:10:00,34.15,34.18,34.13,34.17,24200.0,28.8749,28.9002,28.858,28.8918,24200.0
2012-11-14 15:15:00,34.16,34.19,34.11,34.13,14900.0,28.8833,28.9087,28.8411,28.858,14900.0
2012-11-14 15:20:00,34.11,34.13,34.06,34.09,52800.0,28.8411,28.858,28.7988,28.8241,52800.0
2012-11-14 15:25:00,34.1,34.21,34.1,34.19,33500.0,28.8326,28.9256,28.8326,28.9087,33500.0
2012-11-14 15:30:00,34.19,34.2,34.17,34.18,29300.0,28.9087,28.9171,28.8918,28.9002,29300.0
2012-11-14 15:35:00,34.17,34.26,34.14,34.17,53300.0,28.8918,28.9679,28.8664,28.8918,53300.0
2012-11-14 15:40:00,34.16,34.16,34.07,34.09,25100.0,28.8833,28.8833,28.8072,28.8241,25100.0
2012-11-14 15:45:00,34.09,34.1,34.03,34.09,68700.0,28.8241,28.8326,28.7734,28.8241,68700.0
2012-11-14 15:50:00,34.08,34.09,34.02,34.02,49600.0,28.8157,28.8241,28.765,28.765,49600.0
2012-11-14 15:55:00,34.02,34.06,33.99,34.04,126300.0,28.765,28.7988,28.7396,28.7819,126300.0
2012-11-15 09:30:00,33.85,34.14,33.84,34.12,54900.0,28.6212,28.8664,28.6128,28.8495,54900.0
2012-11-15 09:35:00,34.14,34.22,34.08,34.13,17900.0,28.8664,28.9341,28.8157,28.858,17900.0
2012-11-15 09:40:00,34.12,34.18,34.08,34.12,23600.0,28.8495,28.9002,28.8157,28.8495,23600.0
2012-11-15 09:45:00,34.1,34.2,33.97,33.99,63500.0,28.8326,28.9171,28.7227,28.7396,63500.0
2012-11-15 09:50:00,34.0,34.06,33.97,33.97,7500.0,28.748,28.7988,28.7227,28.7227,7500.0
2012-11-15 09:55:00,33.96,33.98,33.77,33.88,13500.0,28.7142,28.7311,28.5536,28.6466,13500.0
2012-11-15 10:00:00,33.89,33.9,33.78,33.83,29600.0,28.655,28.6635,28.562,28.6043,29600.0
2012-11-15 10:05:00,33.82,33.95,33.79,33.94,33000.0,28.5958,28.7058,28.5705,28.6973,33000.0
2012-11-15 10:10:00,33.92,33.94,33.88,33.89,14300.0,28.6804,28.6973,28.6466,28.655,14300.0
2012-11-15 10:15:00,33.9,33.95,33.88,33.91,24600.0,28.6635,28.7058,28.6466,28.6719,24600.0
2012-11-15 10:20:00,33.92,33.92,33.89,33.89,18100.0,28.6804,28.6804,28.655,28.655,18100.0
2012-11-15 10:25:00,33.88,33.88,33.74,33.76,14000.0,28.6466,28.6466,28.5282,28.5451,14000.0
2012-11-15 10:30:00,33.77,33.82,33.77,33.78,15800.0,28.5536,28.5958,28.5536,28.562,15800.0
2012-11-15 10:35:00,33.78,33.86,33.77,33.84,31500.0,28.562,28.6297,28.5536,28.6128,31500.0
2012-11-15 10:40:00,33.84,33.84,33.75,33.76,16400.0,28.6128,28.6128,28.5367,28.5451,16400.0
2012-11-15 10:45:00,33.78,33.82,33.75,33.78,6400.0,28.562,28.5958,28.5367,28.562,6400.0
2012-11-15 10:50:00,33.79,33.84,33.76,33.79,11400.0,28.5705,28.6128,28.5451,28.5705,11400.0
2012-11-15 10:55:00,33.79,33.82,33.75,33.82,10200.0,28.5705,28.5958,28.5367,28.5958,10200.0
2012-11-15 11:00:00,33.83,33.88,33.76,33.88,17800.0,28.6043,28.6466,28.5451,28.6466,17800.0
2012-11-15 11:05:00,33.87,33.89,33.82,33.84,16300.0,28.6381,28.655,28.5958,28.6128,16300.0
2012-11-15 11:10:00,33.85,33.92,33.84,33.88,52900.0,28.6212,28.6804,28.6128,28.6466,52900.0
2012-11-15 11:15:00,33.88,33.9,33.86,33.88,9600.0,28.6466,28.6635,28.6297,28.6466,9600.0
2012-11-15 11:20:00,33.88,33.92,33.88,33.92,8900.0,28.6466,28.6804,28.6466,28.6804,8900.0
2012-11-15 11:25:00,33.93,33.94,33.87,33.92,15300.0,28.6889,28.6973,28.6381,28.6804,15300.0
2012-11-15 11:30:00,33.91,33.95,33.89,33.9,22700.0,28.6719,28.7058,28.655,28.6635,22700.0
2012-11-15 11:35:00,33.9,33.94,33.89,33.93,29800.0,28.6635,28.6973,28.655,28.6889,29800.0
2012-11-15 11:40:00,33.93,33.93,33.83,33.87,9300.0,28.6889,28.6889,28.6043,28.6381,9300.0
2012-11-15 11:45:00,33.88,33.88,33.6,33.62,22600.0,28.6466,28.6466,28.4098,28.4267,22600.0
2012-11-15 11:50:00,33.61,33.62,33.52,33.52,28000.0,28.4183,28.4267,28.3422,28.3422,28000.0
2012-11-15 11:55:00,33.53,33.55,33.48,33.48,37700.0,28.3506,28.3676,28.3084,28.3084,37700.0
2012-11-15 12:00:00,33.49,33.61,33.49,33.61,13900.0,28.3168,28.4183,28.3168,28.4183,13900.0
2012-11-15 12:05:00,33.61,33.62,33.6,33.62,21000.0,28.4183,28.4267,28.4098,28.4267,21000.0
2012-11-15 12:10:00,33.61,33.62,33.56,33.56,8800.0,28.4183,28.4267,28.376,28.376,8800.0
2012-11-15 12:15:00,33.56,33.57,33.53,33.57,13100.0,28.376,28.3845,28.3506,28.3845,13100.0
2012-11-15 12:20:00,33.56,33.56,33.43,33.47,19100.0,28.376,28.376,28.2661,28.2999,19100.0
2012-11-15 12:25:00,33.47,33.48,33.34,33.37,36700.0,28.2999,28.3084,28.19,28.2154,36700.0
2012-11-15 12:30:00,33.36,33.38,33.34,33.37,8800.0,28.2069,28.2238,28.19,28.2154,8800.0
2012-11-15 12:35:00,33.37,33.47,33.37,33.46,10100.0,28.2154,28.2999,28.2154,28.2915,10100.0
2012-11-15 12:40:00,33.49,33.52,33.49,33.5,12000.0,28.3168,28.3422,28.3168,28.3253,12000.0
2012-11-15 12:45:00,33.51,33.56,33.5,33.56,13000.0,28.3337,28.376,28.3253,28.376,13000.0
2012-11-15 12:50:00,33.57,33.59,33.56,33.57,23400.0,28.3845,28.4014,28.376,28.3845,23400.0
2012-11-15 12:55:00,33.56,33.62,33.53,33.62,12800.0,28.376,28.4267,28.3506,28.4267,12800.0
2012-11-15 13:00:00,33.63,33.67,33.59,33.64,23600.0,28.4352,28.469,28.4014,28.4437,23600.0
2012-11-15 13:05:00,33.64,33.72,33.64,33.69,12700.0,28.4437,28.5113,28.4437,28.4859,12700.0
2012-11-15 13:10:00,33.71,33.77,33.7,33.72,17500.0,28.5028,28.5536,28.4944,28.5113,17500.0
2012-11-15 13:15:00,33.72,33.79,33.7,33.78,8900.0,28.5113,28.5705,28.4944,28.562,8900.0
2012-11-15 13:20:00,33.77,33.8,33.76,33.8,11900.0,28.5536,28.5789,28.5451,28.5789,11900.0
2012-11-15 13:25:00,33.81,33.88,33.8,33.86,14300.0,28.5874,28.6466,28.5789,28.6297,14300.0
2012-11-15 13:30:00,33.87,33.9,33.83,33.83,14700.0,28.6381,28.6635,28.6043,28.6043,14700.0
2012-11-15 13:35:00,33.83,33.87,33.8,33.86,26200.0,28.6043,28.6381,28.5789,28.6297,26200.0
2012-11-15 13:40:00,33.86,33.91,33.86,33.88,11900.0,28.6297,28.6719,28.6297,28.6466,11900.0
2012-11-15 13:45:00,33.88,33.94,33.76,33.79,55800.0,28.6466,28.6973,28.5451,28.5705,55800.0
2012-11-15 13:50:00,33.79,33.9,33.79,33.89,24800.0,28.5705,28.6635,28.5705,28.655,24800.0
2012-11-15 13:55:00,33.89,33.94,33.88,33.94,12100.0,28.655,28.6973,28.6466,28.6973,12100.0
2012-11-15 14:00:00,33.93,33.94,33.88,33.93,17900.0,28.6889,28.6973,28.6466,28.6889,17900.0
2012-11-15 14:05:00,33.94,33.95,33.87,33.87,13800.0,28.6973,28.7058,28.6381,28.6381,13800.0
2012-11-15 14:10:00,33.88,33.94,33.87,33.94,13500.0,28.6466,28.6973,28.6381,28.6973,13500.0
2012-11-15 14:15:00,33.94,33.94,33.87,33.89,13200.0,28.6973,28.6973,28.6381,28.655,13200.0
2012-11-15 14:20:00,33.89,33.92,33.88,33.91,7800.0,28.655,28.6804,28.6466,28.6719,7800.0
2012-11-15 14:25:00,33.92,33.95,33.82,33.86,14900.0,28.6804,28.7058,28.5958,28.6297,14900.0
2012-11-15 14:30:00,33.87,33.88,33.81,33.81,11000.0,28.6381,28.6466,28.5874,28.5874,11000.0
2012-11-15 14:35:00,33.81,33.83,33.79,33.83,8400.0,28.5874,28.6043,28.5705,28.6043,8400.0
2012-11-15 14:40:00,33.85,33.92,33.84,33.87,8400.0,28.6212,28.6804,28.6128,28.6381,8400.0
2012-11-15 14:45:00,33.87,33.89,33.85,33.87,6900.0,28.6381,28.655,28.6212,28.6381,6900.0
2012-11-15 14:50:00,33.86,33.93,33.86,33.93,9400.0,28.6297,28.6889,28.6297,28.6889,9400.0
2012-11-15 14:55:00,33.93,33.93,33.84,33.84,13600.0,28.6889,28.6889,28.6128,28.6128,13600.0
2012-11-15 15:00:00,33.83,33.84,33.69,33.7,18000.0,28.6043,28.6128,28.4859,28.4944,18000.0
2012-11-15 15:05:00,33.71,33.73,33.58,33.65,28100.0,28.5028,28.5197,28.3929,28.4521,28100.0
2012-11-15 15:10:00,33.65,33.65,33.61,33.62,23400.0,28.4521,28.4521,28.4183,28.4267,23400.0
2012-11-15 15:15:00,33.61,33.65,33.6,33.61,20400.0,28.4183,28.4521,28.4098,28.4183,20400.0
2012-11-15 15:20:00,33.62,33.63,33.59,33.59,15200.0,28.4267,28.4352,28.4014,28.4014,15200.0
2012-11-15 15:25:00,33.59,33.6,33.55,33.55,33600.0,28.4014,28.4098,28.3676,28.3676,33600.0
2012-11-15 15:30:00,33.55,33.56,33.52,33.53,25600.0,28.3676,28.376,28.3422,28.3506,25600.0
2012-11-15 15:35:00,33.53,33.64,33.53,33.64,38100.0,28.3506,28.4437,28.3506,28.4437,38100.0
2012-11-15 15:40:00,33.64,33.7,33.63,33.7,46800.0,28.4437,28.4944,28.4352,28.4944,46800.0
2012-11-15 15:45:00,33.7,33.78,33.69,33.74,48500.0,28.4944,28.562,28.4859,28.5282,48500.0
2012-11-15 15:50:00,33.74,33.76,33.72,33.76,39600.0,28.5282,28.5451,28.5113,28.5451,39600.0
2012-11-15 15:55:00,33.76,33.77,33.72,33.74,68900.0,28.5451,28.5536,28.5113,28.5282,68900.0
2012-11-16 09:30:00,33.71,33.93,33.66,33.69,101900.0,28.5028,28.6889,28.4606,28.4859,101900.0
2012-11-16 09:35:00,33.71,33.81,33.7,33.72,24600.0,28.5028,28.5874,28.4944,28.5113,24600.0
2012-11-16 09:40:00,33.71,33.81,33.63,33.64,27700.0,28.5028,28.5874,28.4352,28.4437,27700.0
2012-11-16 09:45:00,33.64,33.7,33.56,33.7,10100.0,28.4437,28.4944,28.376,28.4944,10100.0
2012-11-16 09:50:00,33.68,33.71,33.64,33.65,6800.0,28.4775,28.5028,28.4437,28.4521,6800.0
2012-11-16 09:55:00,33.63,33.63,33.48,33.48,29000.0,28.4352,28.4352,28.3084,28.3084,29000.0
2012-11-16 10:00:00,33.48,33.53,33.35,33.39,23000.0,28.3084,28.3506,28.1984,28.2323,23000.0
2012-11-16 10:05:00,33.42,33.54,33.36,33.53,5600.0,28.2576,28.3591,28.2069,28.3506,5600.0
2012-11-16 10:10:00,33.54,33.55,33.43,33.45,8400.0,28.3591,28.3676,28.2661,28.283,8400.0
2012-11-16 10:15:00,33.44,33.55,33.42,33.51,16400.0,28.2745,28.3676,28.2576,28.3337,16400.0
2012-11-16 10:20:00,33.51,33.57,33.47,33.5,19600.0,28.3337,28.3845,28.2999,28.3253,19600.0
2012-11-16 10:25:00,33.5,33.58,33.49,33.53,32400.0,28.3253,28.3929,28.3168,28.3506,32400.0
2012-11-16 10:30:00,33.54,33.63,33.53,33.59,13300.0,28.3591,28.4352,28.3506,28.4014,13300.0
2012-11-16 10:35:00,33.6,33.7,33.59,33.65,11600.0,28.4098,28.4944,28.4014,28.4521,11600.0
2012-11-16 10:40:00,33.65,33.68,33.59,33.59,7500.0,28.4521,28.4775,28.4014,28.4014,7500.0
2012-11-16 10:45:00,33.59,33.6,33.51,33.51,8800.0,28.4014,28.4098,28.3337,28.3337,8800.0
2012-11-16 10:50:00,33.51,33.51,33.43,33.44,15100.0,28.3337,28.3337,28.2661,28.2745,15100.0
2012-11-16 10:55:00,33.43,33.44,33.33,33.33,13100.0,28.2661,28.2745,28.1815,28.1815,13100.0
2012-11-16 11:00:00,33.32,33.33,33.2,33.23,36700.0,28.1731,28.1815,28.0716,28.097,36700.0
2012-11-16 11:05:00,33.23,33.23,33.16,33.22,30800.0,28.097,28.097,28.0378,28.0885,30800.0
2012-11-16 11:10:00,33.23,33.25,33.21,33.25,12200.0,28.097,28.1139,28.0801,28.1139,12200.0
2012-11-16 11:15:00,33.24,33.24,33.16,33.16,10600.0,28.1054,28.1054,28.0378,28.0378,10600.0
2012-11-16 11:20:00,33.16,33.2,33.14,33.14,17500.0,28.0378,28.0716,28.0209,28.0209,17500.0
2012-11-16 11:25:00,33.14,33.17,33.07,33.07,26200.0,28.0209,28.0463,27.9617,27.9617,26200.0
2012-11-16 11:30:00,33.07,33.07,32.98,33.0,28600.0,27.9617,27.9617,27.8856,27.9025,28600.0
2012-11-16 11:35:00,33.0,33.03,32.97,33.02,33400.0,27.9025,27.9279,27.8771,27.9194,33400.0
2012-11-16 11:40:00,33.05,33.22,33.05,33.13,46400.0,27.9448,28.0885,27.9448,28.0124,46400.0
2012-11-16 11:45:00,33.14,33.36,33.14,33.34,27500.0,28.0209,28.2069,28.0209,28.19,27500.0
2012-11-16 11:50:00,33.33,33.46,33.33,33.41,15100.0,28.1815,28.2915,28.1815,28.2492,15100.0
2012-11-16 11:55:00,33.4,33.42,33.38,33.39,28900.0,28.2407,28.2576,28.2238,28.2323,28900.0
2012-11-16 12:00:00,33.4,33.48,33.4,33.46,33200.0,28.2407,28.3084,28.2407,28.2915,33200.0
2012-11-16 12:05:00,33.45,33.46,33.28,33.33,20200.0,28.283,28.2915,28.1393,28.1815,20200.0
2012-11-16 12:10:00,33.37,33.38,33.3,33.3,12600.0,28.2154,28.2238,28.1562,28.1562,12600.0
2012-11-16 12:15:00,33.32,33.41,33.32,33.38,10000.0,28.1731,28.2492,28.1731,28.2238,10000.0
2012-11-16 12:20:00,33.38,33.38,33.25,33.33,13500.0,28.2238,28.2238,28.1139,28.1815,13500.0
2012-11-16 12:25:00,33.33,33.37,33.33,33.34,10500.0,28.1815,28.2154,28.1815,28.19,10500.0
2012-11-16 12:30:00,33.35,33.45,33.33,33.42,24600.0,28.1984,28.283,28.1815,28.2576,24600.0
2012-11-16 12:35:00,33.4,33.44,33.36,33.4,32100.0,28.2407,28.2745,28.2069,28.2407,32100.0
2012-11-16 12:40:00,33.4,33.4,33.34,33.36,23100.0,28.2407,28.2407,28.19,28.2069,23100.0
2012-11-16 12:45:00,33.35,33.4,33.34,33.36,12900.0,28.1984,28.2407,28.19,28.2069,12900.0
2012-11-16 12:50:00,33.38,33.38,33.27,33.34,11000.0,28.2238,28.2238,28.1308,28.19,11000.0
2012-11-16 12:55:00,33.34,33.36,33.29,33.29,12900.0,28.19,28.2069,28.1477,28.1477,12900.0
2012-11-16 13:00:00,33.3,33.31,33.29,33.31,9100.0,28.1562,28.1646,28.1477,28.1646,9100.0
2012-11-16 13:05:00,33.32,33.36,33.32,33.33,21300.0,28.1731,28.2069,28.1731,28.1815,21300.0
2012-11-16 13:10:00,33.33,33.33,33.25,33.26,31500.0,28.1815,28.1815,28.1139,28.1223,31500.0
2012-11-16 13:15:00,33.26,33.29,33.23,33.23,25200.0,28.1223,28.1477,28.097,28.097,25200.0
2012-11-16 13:20:00,33.23,33.29,33.2,33.29,13200.0,28.097,28.1477,28.0716,28.1477,13200.0
2012-11-16 13:25:00,33.29,33.29,33.27,33.27,20400.0,28.1477,28.1477,28.1308,28.1308,20400.0
2012-11-16 13:30:00,33.26,33.28,33.23,33.24,14600.0,28.1223,28.1393,28.097,28.1054,14600.0
2012-11-16 13:35:00,33.25,33.29,33.24,33.24,13800.0,28.1139,28.1477,28.1054,28.1054,13800.0
2012-11-16 13:40:00,33.24,33.29,33.24,33.28,8800.0,28.1054,28.1477,28.1054,28.1393,8800.0
2012-11-16 13:45:00,33.29,33.29,33.23,33.23,14300.0,28.1477,28.1477,28.097,28.097,14300.0
2012-11-16 13:50:00,33.23,33.25,33.22,33.22,16600.0,28.097,28.1139,28.0885,28.0885,16600.0
2012-11-16 13:55:00,33.22,33.26,33.2,33.22,16600.0,28.0885,28.1223,28.0716,28.0885,16600.0
2012-11-16 14:00:00,33.22,33.23,33.15,33.15,17100.0,28.0885,28.097,28.0293,28.0293,17100.0
2012-11-16 14:05:00,33.15,33.18,33.1,33.1,66200.0,28.0293,28.0547,27.9871,27.9871,66200.0
2012-11-16 14:10:00,33.1,33.11,33.04,33.05,27900.0,27.9871,27.9955,27.9363,27.9448,27900.0
2012-11-16 14:15:00,33.06,33.12,33.03,33.12,21500.0,27.9532,28.004,27.9279,28.004,21500.0
2012-11-16 14:20:00,33.12,33.14,33.06,33.07,72600.0,28.004,28.0209,27.9532,27.9617,72600.0
2012-11-16 14:25:00,33.07,33.09,33.05,33.05,18800.0,27.9617,27.9786,27.9448,27.9448,18800.0
2012-11-16 14:30:00,33.05,33.08,32.99,33.01,32600.0,27.9448,27.9702,27.8941,27.911,32600.0
2012-11-16 14:35:00,33.02,33.02,32.95,32.97,41700.0,27.9194,27.9194,27.8602,27.8771,41700.0
2012-11-16 14:40:00,32.97,33.0,32.95,32.97,29400.0,27.8771,27.9025,27.8602,27.8771,29400.0
2012-11-16 14:45:00,32.97,33.0,32.86,32.86,89300.0,27.8771,27.9025,27.7841,27.7841,89300.0
2012-11-16 14:50:00,32.87,32.91,32.85,32.88,52800.0,27.7926,27.8264,27.7757,27.801,52800.0
2012-11-16 14:55:00,32.88,32.93,32.88,32.89,45700.0,27.801,27.8433,27.801,27.8095,45700.0
2012-11-16 15:00:00,32.9,32.91,32.88,32.91,35500.0,27.818,27.8264,27.801,27.8264,35500.0
2012-11-16 15:05:00,32.91,32.91,32.9,32.91,40300.0,27.8264,27.8264,27.818,27.8264,40300.0
2012-11-16 15:10:00,32.91,32.93,32.9,32.91,77400.0,27.8264,27.8433,27.818,27.8264,77400.0
2012-11-16 15:15:00,32.91,32.91,32.87,32.89,91200.0,27.8264,27.8264,27.7926,27.8095,91200.0
2012-11-16 15:20:00,32.89,32.97,32.83,32.94,80700.0,27.8095,27.8771,27.7588,27.8518,80700.0
2012-11-16 15:25:00,32.94,33.06,32.94,33.02,38900.0,27.8518,27.9532,27.8518,27.9194,38900.0
2012-11-16 15:30:00,33.03,33.12,33.02,33.12,53700.0,27.9279,28.004,27.9194,28.004,53700.0
2012-11-16 15:35:00,33.11,33.12,33.02,33.06,63900.0,27.9955,28.004,27.9194,27.9532,63900.0
2012-11-16 15:40:00,33.06,33.1,33.06,33.1,52900.0,27.9532,27.9871,27.9532,27.9871,52900.0
2012-11-16 15:45:00,33.1,33.13,33.07,33.07,99600.0,27.9871,28.0124,27.9617,27.9617,99600.0
2012-11-16 15:50:00,33.07,33.09,33.06,33.07,75400.0,27.9617,27.9786,27.9532,27.9617,75400.0
2012-11-16 15:55:00,33.07,33.1,33.06,33.08,135800.0,27.9617,27.9871,27.9532,27.9702,135800.0
2012-11-19 09:30:00,33.71,33.71,33.59,33.59,44200.0,28.5028,28.5028,28.4014,28.4014,44200.0
2012-11-19 09:35:00,33.64,33.77,33.62,33.77,36200.0,28.4437,28.5536,28.4267,28.5536,36200.0
2012-11-19 09:40:00,33.76,33.88,33.72,33.87,29500.0,28.5451,28.6466,28.5113,28.6381,29500.0
2012-11-19 09:45:00,33.88,33.93,33.84,33.89,21900.0,28.6466,28.6889,28.6128,28.655,21900.0
2012-11-19 09:50:00,33.9,33.92,33.83,33.9,31800.0,28.6635,28.6804,28.6043,28.6635,31800.0
2012-11-19 09:55:00,33.91,33.98,33.88,33.9,29100.0,28.6719,28.7311,28.6466,28.6635,29100.0
2012-11-19 10:00:00,33.92,33.93,33.87,33.9,34800.0,28.6804,28.6889,28.6381,28.6635,34800.0
2012-11-19 10:05:00,33.9,33.91,33.88,33.88,27900.0,28.6635,28.6719,28.6466,28.6466,27900.0
2012-11-19 10:10:00,33.87,33.95,33.85,33.9,23200.0,28.6381,28.7058,28.6212,28.6635,23200.0
2012-11-19 10:15:00,33.91,33.94,33.89,33.92,29000.0,28.6719,28.6973,28.655,28.6804,29000.0
2012-11-19 10:20:00,33.93,34.04,33.93,33.99,20900.0,28.6889,28.7819,28.6889,28.7396,20900.0
2012-11-19 10:25:00,34.0,34.03,33.95,33.99,16800.0,28.748,28.7734,28.7058,28.7396,16800.0
2012-11-19 10:30:00,34.0,34.04,33.94,33.96,19200.0,28.748,28.7819,28.6973,28.7142,19200.0
2012-11-19 10:35:00,33.96,34.04,33.94,34.02,16400.0,28.7142,28.7819,28.6973,28.765,16400.0
2012-11-19 10:40:00,34.01,34.15,33.99,34.15,12400.0,28.7565,28.8749,28.7396,28.8749,12400.0
2012-11-19 10:45:00,34.16,34.21,34.13,34.18,16000.0,28.8833,28.9256,28.858,28.9002,16000.0
2012-11-19 10:50:00,34.18,34.19,34.08,34.08,17300.0,28.9002,28.9087,28.8157,28.8157,17300.0
2012-11-19 10:55:00,34.08,34.1,34.02,34.1,13700.0,28.8157,28.8326,28.765,28.8326,13700.0
2012-11-19 11:00:00,34.1,34.12,34.04,34.05,12300.0,28.8326,28.8495,28.7819,28.7903,12300.0
2012-11-19 11:05:00,34.05,34.06,33.99,34.03,24500.0,28.7903,28.7988,28.7396,28.7734,24500.0
2012-11-19 11:10:00,34.05,34.09,34.01,34.05,14900.0,28.7903,28.8241,28.7565,28.7903,14900.0
2012-11-19 11:15:00,34.05,34.11,34.05,34.08,9800.0,28.7903,28.8411,28.7903,28.8157,9800.0
2012-11-19 11:20:00,34.07,34.11,34.07,34.08,10400.0,28.8072,28.8411,28.8072,28.8157,10400.0
2012-11-19 11:25:00,34.09,34.1,34.04,34.06,18000.0,28.8241,28.8326,28.7819,28.7988,18000.0
2012-11-19 11:30:00,34.06,34.07,33.95,33.95,19000.0,28.7988,28.8072,28.7058,28.7058,19000.0
2012-11-19 11:35:00,33.95,34.02,33.95,34.01,10400.0,28.7058,28.765,28.7058,28.7565,10400.0
2012-11-19 11:40:00,34.01,34.03,33.98,33.99,13600.0,28.7565,28.7734,28.7311,28.7396,13600.0
2012-11-19 11:45:00,33.99,34.0,33.96,33.98,14500.0,28.7396,28.748,28.7142,28.7311,14500.0
2012-11-19 11:50:00,33.98,33.99,33.97,33.98,6800.0,28.7311,28.7396,28.7227,28.7311,6800.0
2012-11-19 11:55:00,33.98,34.02,33.98,34.01,11000.0,28.7311,28.765,28.7311,28.7565,11000.0
2012-11-19 12:00:00,34.01,34.01,33.97,33.98,9900.0,28.7565,28.7565,28.7227,28.7311,9900.0
2012-11-19 12:05:00,33.98,34.02,33.96,33.96,32800.0,28.7311,28.765,28.7142,28.7142,32800.0
2012-11-19 12:10:00,33.96,33.98,33.94,33.94,14300.0,28.7142,28.7311,28.6973,28.6973,14300.0
2012-11-19 12:15:00,33.95,33.99,33.93,33.95,15900.0,28.7058,28.7396,28.6889,28.7058,15900.0
2012-11-19 12:20:00,33.95,33.96,33.94,33.95,12800.0,28.7058,28.7142,28.6973,28.7058,12800.0
2012-11-19 12:25:00,33.95,33.98,33.95,33.98,11300.0,28.7058,28.7311,28.7058,28.7311,11300.0
2012-11-19 12:30:00,33.98,33.99,33.97,33.98,7600.0,28.7311,28.7396,28.7227,28.7311,7600.0
2012-11-19 12:35:00,33.99,33.99,33.95,33.96,14300.0,28.7396,28.7396,28.7058,28.7142,14300.0
2012-11-19 12:40:00,33.96,34.0,33.95,33.99,25500.0,28.7142,28.748,28.7058,28.7396,25500.0
2012-11-19 12:45:00,33.98,34.01,33.95,33.95,16000.0,28.7311,28.7565,28.7058,28.7058,16000.0
2012-11-19 12:50:00,33.96,33.99,33.93,33.95,14600.0,28.7142,28.7396,28.6889,28.7058,14600.0
2012-11-19 12:55:00,33.93,33.93,33.9,33.9,9100.0,28.6889,28.6889,28.6635,28.6635,9100.0
2012-11-19 13:00:00,33.91,33.94,33.9,33.9,32900.0,28.6719,28.6973,28.6635,28.6635,32900.0
2012-11-19 13:05:00,33.9,33.95,33.9,33.91,17900.0,28.6635,28.7058,28.6635,28.6719,17900.0
2012-11-19 13:10:00,33.91,33.97,33.91,33.96,24300.0,28.6719,28.7227,28.6719,28.7142,24300.0
2012-11-19 13:15:00,33.97,33.97,33.95,33.97,16200.0,28.7227,28.7227,28.7058,28.7227,16200.0
2012-11-19 13:20:00,33.97,33.97,33.91,33.92,15300.0,28.7227,28.7227,28.6719,28.6804,15300.0
2012-11-19 13:25:00,33.92,33.92,33.9,33.91,11200.0,28.6804,28.6804,28.6635,28.6719,11200.0
2012-11-19 13:30:00,33.9,33.91,33.85,33.85,14900.0,28.6635,28.6719,28.6212,28.6212,14900.0
2012-11-19 13:35:00,33.85,33.86,33.83,33.83,11200.0,28.6212,28.6297,28.6043,28.6043,11200.0
2012-11-19 13:40:00,33.82,33.83,33.78,33.79,5800.0,28.5958,28.6043,28.562,28.5705,5800.0
2012-11-19 13:45:00,33.78,33.79,33.78,33.79,10600.0,28.562,28.5705,28.562,28.5705,10600.0
2012-11-19 13:50:00,33.79,33.79,33.76,33.77,27400.0,28.5705,28.5705,28.5451,28.5536,27400.0
2012-11-19 13:55:00,33.77,33.77,33.72,33.73,14100.0,28.5536,28.5536,28.5113,28.5197,14100.0
2012-11-19 14:00:00,33.73,33.74,33.71,33.72,18700.0,28.5197,28.5282,28.5028,28.5113,18700.0
2012-11-19 14:05:00,33.73,33.79,33.73,33.79,27300.0,28.5197,28.5705,28.5197,28.5705,27300.0
2012-11-19 14:10:00,33.79,33.79,33.73,33.76,16000.0,28.5705,28.5705,28.5197,28.5451,16000.0
2012-11-19 14:15:00,33.76,33.77,33.74,33.75,20400.0,28.5451,28.5536,28.5282,28.5367,20400.0
2012-11-19 14:20:00,33.75,33.75,33.71,33.73,29900.0,28.5367,28.5367,28.5028,28.5197,29900.0
2012-11-19 14:25:00,33.74,33.74,33.7,33.71,9100.0,28.5282,28.5282,28.4944,28.5028,9100.0
2012-11-19 14:30:00,33.72,33.72,33.69,33.69,24300.0,28.5113,28.5113,28.4859,28.4859,24300.0
2012-11-19 14:35:00,33.7,33.74,33.67,33.7,151000.0,28.4944,28.5282,28.469,28.4944,151000.0
2012-11-19 14:40:00,33.7,33.73,33.69,33.73,21000.0,28.4944,28.5197,28.4859,28.5197,21000.0
2012-11-19 14:45:00,33.73,33.79,33.71,33.76,20200.0,28.5197,28.5705,28.5028,28.5451,20200.0
2012-11-19 14:50:00,33.76,33.81,33.73,33.8,23200.0,28.5451,28.5874,28.5197,28.5789,23200.0
2012-11-19 14:55:00,33.8,33.87,33.8,33.84,129100.0,28.5789,28.6381,28.5789,28.6128,129100.0
2012-11-19 15:00:00,33.84,33.85,33.81,33.84,18100.0,28.6128,28.6212,28.5874,28.6128,18100.0
2012-11-19 15:05:00,33.84,33.84,33.81,33.83,18800.0,28.6128,28.6128,28.5874,28.6043,18800.0
2012-11-19 15:10:00,33.83,33.87,33.83,33.85,21800.0,28.6043,28.6381,28.6043,28.6212,21800.0
2012-11-19 15:15:00,33.86,33.89,33.85,33.87,17100.0,28.6297,28.655,28.6212,28.6381,17100.0
2012-11-19 15:20:00,33.86,33.87,33.84,33.86,33700.0,28.6297,28.6381,28.6128,28.6297,33700.0
2012-11-19 15:25:00,33.86,33.87,33.81,33.82,183200.0,28.6297,28.6381,28.5874,28.5958,183200.0
2012-11-19 15:30:00,33.81,33.82,33.74,33.74,40200.0,28.5874,28.5958,28.5282,28.5282,40200.0
2012-11-19 15:35:00,33.75,33.75,33.73,33.74,57200.0,28.5367,28.5367,28.5197,28.5282,57200.0
2012-11-19 15:40:00,33.75,33.75,33.66,33.66,45600.0,28.5367,28.5367,28.4606,28.4606,45600.0
2012-11-19 15:45:00,33.66,33.68,33.63,33.63,65200.0,28.4606,28.4775,28.4352,28.4352,65200.0
2012-11-19 15:50:00,33.64,33.76,33.63,33.75,106800.0,28.4437,28.5451,28.4352,28.5367,106800.0
2012-11-19 15:55:00,33.74,33.78,33.71,33.78,104400.0,28.5282,28.562,28.5028,28.562,104400.0
2012-11-20 09:30:00,33.97,33.98,33.85,33.94,31500.0,28.7227,28.7311,28.6212,28.6973,31500.0
2012-11-20 09:35:00,33.92,34.08,33.83,33.99,20300.0,28.6804,28.8157,28.6043,28.7396,20300.0
2012-11-20 09:40:00,33.99,33.99,33.92,33.96,6000.0,28.7396,28.7396,28.6804,28.7142,6000.0
2012-11-20 09:45:00,33.97,34.15,33.97,34.07,18000.0,28.7227,28.8749,28.7227,28.8072,18000.0
2012-11-20 09:50:00,34.09,34.1,33.99,34.01,8700.0,28.8241,28.8326,28.7396,28.7565,8700.0
2012-11-20 09:55:00,34.02,34.13,34.02,34.12,8600.0,28.765,28.858,28.765,28.8495,8600.0
2012-11-20 10:00:00,34.14,34.17,34.08,34.11,9300.0,28.8664,28.8918,28.8157,28.8411,9300.0
2012-11-20 10:05:00,34.1,34.16,34.09,34.09,11900.0,28.8326,28.8833,28.8241,28.8241,11900.0
2012-11-20 10:10:00,34.09,34.21,34.07,34.21,11400.0,28.8241,28.9256,28.8072,28.9256,11400.0
2012-11-20 10:15:00,34.21,34.26,34.19,34.19,19300.0,28.9256,28.9679,28.9087,28.9087,19300.0
2012-11-20 10:20:00,34.19,34.23,34.18,34.23,12800.0,28.9087,28.9425,28.9002,28.9425,12800.0
2012-11-20 10:25:00,34.23,34.27,34.23,34.25,22300.0,28.9425,28.9763,28.9425,28.9594,22300.0
2012-11-20 10:30:00,34.26,34.29,34.23,34.27,8600.0,28.9679,28.9932,28.9425,28.9763,8600.0
2012-11-20 10:35:00,34.28,34.32,34.27,34.29,30900.0,28.9848,29.0186,28.9763,28.9932,30900.0
2012-11-20 10:40:00,34.3,34.3,34.24,34.26,9900.0,29.0017,29.0017,28.951,28.9679,9900.0
2012-11-20 10:45:00,34.26,34.32,34.25,34.28,9900.0,28.9679,29.0186,28.9594,28.9848,9900.0
2012-11-20 10:50:00,34.27,34.28,34.22,34.25,11400.0,28.9763,28.9848,28.9341,28.9594,11400.0
2012-11-20 10:55:00,34.26,34.31,34.25,34.3,11900.0,28.9679,29.0102,28.9594,29.0017,11900.0
2012-11-20 11:00:00,34.29,34.29,34.22,34.25,29900.0,28.9932,28.9932,28.9341,28.9594,29900.0
2012-11-20 11:05:00,34.25,34.25,34.17,34.23,17900.0,28.9594,28.9594,28.8918,28.9425,17900.0
2012-11-20 11:10:00,34.23,34.28,34.22,34.27,4400.0,28.9425,28.9848,28.9341,28.9763,4400.0
2012-11-20 11:15:00,34.27,34.29,34.22,34.28,2100.0,28.9763,28.9932,28.9341,28.9848,2100.0
2012-11-20 11:20:00,34.28,34.3,34.25,34.29,6000.0,28.9848,29.0017,28.9594,28.9932,6000.0
2012-11-20 11:25:00,34.29,34.31,34.28,34.29,3100.0,28.9932,29.0102,28.9848,28.9932,3100.0
2012-11-20 11:30:00,34.31,34.31,34.26,34.26,4500.0,29.0102,29.0102,28.9679,28.9679,4500.0
2012-11-20 11:35:00,34.26,34.28,34.24,34.27,5900.0,28.9679,28.9848,28.951,28.9763,5900.0
2012-11-20 11:40:00,34.27,34.27,34.23,34.26,6500.0,28.9763,28.9763,28.9425,28.9679,6500.0
2012-11-20 11:45:00,34.26,34.27,34.22,34.24,10400.0,28.9679,28.9763,28.9341,28.951,10400.0
2012-11-20 11:50:00,34.23,34.28,34.21,34.28,15900.0,28.9425,28.9848,28.9256,28.9848,15900.0
2012-11-20 11:55:00,34.28,34.31,34.23,34.24,10100.0,28.9848,29.0102,28.9425,28.951,10100.0
2012-11-20 12:00:00,34.24,34.27,34.23,34.24,7700.0,28.951,28.9763,28.9425,28.951,7700.0
2012-11-20 12:05:00,34.23,34.26,34.2,34.26,7200.0,28.9425,28.9679,28.9171,28.9679,7200.0
2012-11-20 12:10:00,34.27,34.27,34.24,34.24,6000.0,28.9763,28.9763,28.951,28.951,6000.0
2012-11-20 12:15:00,34.26,34.26,34.22,34.22,10500.0,28.9679,28.9679,28.9341,28.9341,10500.0
2012-11-20 12:20:00,34.21,34.25,34.2,34.24,7200.0,28.9256,28.9594,28.9171,28.951,7200.0
2012-11-20 12:25:00,34.24,34.24,34.18,34.22,4800.0,28.951,28.951,28.9002,28.9341,4800.0
2012-11-20 12:30:00,34.22,34.22,34.15,34.16,4900.0,28.9341,28.9341,28.8749,28.8833,4900.0
2012-11-20 12:35:00,34.16,34.17,34.13,34.14,4900.0,28.8833,28.8918,28.858,28.8664,4900.0
2012-11-20 12:40:00,34.12,34.15,34.09,34.11,8300.0,28.8495,28.8749,28.8241,28.8411,8300.0
2012-11-20 12:45:00,34.11,34.14,34.11,34.13,5500.0,28.8411,28.8664,28.8411,28.858,5500.0
2012-11-20 12:50:00,34.13,34.14,34.11,34.11,5800.0,28.858,28.8664,28.8411,28.8411,5800.0
2012-11-20 12:55:00,34.12,34.14,34.06,34.06,4900.0,28.8495,28.8664,28.7988,28.7988,4900.0
2012-11-20 13:00:00,34.05,34.05,34.0,34.0,16400.0,28.7903,28.7903,28.748,28.748,16400.0
2012-11-20 13:05:00,34.0,34.01,33.95,33.95,7000.0,28.748,28.7565,28.7058,28.7058,7000.0
2012-11-20 13:10:00,33.94,33.94,33.78,33.8,30400.0,28.6973,28.6973,28.562,28.5789,30400.0
2012-11-20 13:15:00,33.8,33.95,33.8,33.91,18800.0,28.5789,28.7058,28.5789,28.6719,18800.0
2012-11-20 13:20:00,33.91,33.99,33.91,33.99,10100.0,28.6719,28.7396,28.6719,28.7396,10100.0
2012-11-20 13:25:00,33.98,33.98,33.84,33.84,12500.0,28.7311,28.7311,28.6128,28.6128,12500.0
2012-11-20 13:30:00,33.85,33.88,33.82,33.88,16200.0,28.6212,28.6466,28.5958,28.6466,16200.0
2012-11-20 13:35:00,33.87,33.92,33.86,33.9,13400.0,28.6381,28.6804,28.6297,28.6635,13400.0
2012-11-20 13:40:00,33.91,33.91,33.87,33.88,14800.0,28.6719,28.6719,28.6381,28.6466,14800.0
2012-11-20 13:45:00,33.89,33.95,33.87,33.9,22500.0,28.655,28.7058,28.6381,28.6635,22500.0
2012-11-20 13:50:00,33.91,33.91,33.88,33.9,21700.0,28.6719,28.6719,28.6466,28.6635,21700.0
2012-11-20 13:55:00,33.9,33.92,33.89,33.89,18100.0,28.6635,28.6804,28.655,28.655,18100.0
2012-11-20 14:00:00,33.9,33.91,33.88,33.89,12800.0,28.6635,28.6719,28.6466,28.655,12800.0
2012-11-20 14:05:00,33.89,33.93,33.89,33.9,28300.0,28.655,28.6889,28.655,28.6635,28300.0
2012-11-20 14:10:00,33.9,33.92,33.9,33.9,12800.0,28.6635,28.6804,28.6635,28.6635,12800.0
2012-11-20 14:15:00,33.89,33.94,33.89,33.9,23400.0,28.655,28.6973,28.655,28.6635,23400.0
2012-11-20 14:20:00,33.9,33.91,33.9,33.9,7800.0,28.6635,28.6719,28.6635,28.6635,7800.0
2012-11-20 14:25:00,33.91,33.91,33.89,33.9,13100.0,28.6719,28.6719,28.655,28.6635,13100.0
2012-11-20 14:30:00,33.89,33.9,33.89,33.9,6600.0,28.655,28.6635,28.655,28.6635,6600.0
2012-11-20 14:35:00,33.89,33.91,33.88,33.91,19100.0,28.655,28.6719,28.6466,28.6719,19100.0
2012-11-20 14:40:00,33.91,33.91,33.88,33.88,16400.0,28.6719,28.6719,28.6466,28.6466,16400.0
2012-11-20 14:45:00,33.88,33.91,33.84,33.86,21300.0,28.6466,28.6719,28.6128,28.6297,21300.0
2012-11-20 14:50:00,33.86,33.91,33.86,33.88,11000.0,28.6297,28.6719,28.6297,28.6466,11000.0
2012-11-20 14:55:00,33.88,33.88,33.83,33.86,9000.0,28.6466,28.6466,28.6043,28.6297,9000.0
2012-11-20 15:00:00,33.86,33.93,33.86,33.92,21400.0,28.6297,28.6889,28.6297,28.6804,21400.0
2012-11-20 15:05:00,33.92,33.97,33.91,33.95,28800.0,28.6804,28.7227,28.6719,28.7058,28800.0
2012-11-20 15:10:00,33.95,33.95,33.93,33.95,15100.0,28.7058,28.7058,28.6889,28.7058,15100.0
2012-11-20 15:15:00,33.95,33.96,33.91,33.94,14100.0,28.7058,28.7142,28.6719,28.6973,14100.0
2012-11-20 15:20:00,33.94,33.94,33.89,33.9,18300.0,28.6973,28.6973,28.655,28.6635,18300.0
2012-11-20 15:25:00,33.9,33.9,33.87,33.9,14600.0,28.6635,28.6635,28.6381,28.6635,14600.0
2012-11-20 15:30:00,33.9,33.97,33.9,33.96,23000.0,28.6635,28.7227,28.6635,28.7142,23000.0
2012-11-20 15:35:00,33.97,33.97,33.89,33.92,25800.0,28.7227,28.7227,28.655,28.6804,25800.0
2012-11-20 15:40:00,33.93,34.0,33.91,33.99,36800.0,28.6889,28.748,28.6719,28.7396,36800.0
2012-11-20 15:45:00,33.99,34.04,33.98,34.01,56500.0,28.7396,28.7819,28.7311,28.7565,56500.0
2012-11-20 15:50:00,34.01,34.01,33.98,34.0,32400.0,28.7565,28.7565,28.7311,28.748,32400.0
2012-11-20 15:55:00,34.0,34.01,33.98,33.99,84900.0,28.748,28.7565,28.7311,28.7396,84900.0
2012-11-21 09:30:00,34.15,34.15,34.0,34.02,38800.0,28.8749,28.8749,28.748,28.765,38800.0
2012-11-21 09:35:00,34.02,34.03,33.91,33.96,22100.0,28.765,28.7734,28.6719,28.7142,22100.0
2012-11-21 09:40:00,33.97,34.01,33.93,33.93,18600.0,28.7227,28.7565,28.6889,28.6889,18600.0
2012-11-21 09:45:00,33.92,33.94,33.84,33.9,22000.0,28.6804,28.6973,28.6128,28.6635,22000.0
2012-11-21 09:50:00,33.89,33.89,33.82,33.83,13200.0,28.655,28.655,28.5958,28.6043,13200.0
2012-11-21 09:55:00,33.84,34.01,33.84,34.0,24500.0,28.6128,28.7565,28.6128,28.748,24500.0
2012-11-21 10:00:00,34.0,34.0,33.82,33.88,66900.0,28.748,28.748,28.5958,28.6466,66900.0
2012-11-21 10:05:00,33.89,33.89,33.71,33.75,35900.0,28.655,28.655,28.5028,28.5367,35900.0
2012-11-21 10:10:00,33.77,33.83,33.74,33.82,14800.0,28.5536,28.6043,28.5282,28.5958,14800.0
2012-11-21 10:15:00,33.82,33.87,33.82,33.84,13400.0,28.5958,28.6381,28.5958,28.6128,13400.0
2012-11-21 10:20:00,33.84,33.9,33.84,33.86,22200.0,28.6128,28.6635,28.6128,28.6297,22200.0
2012-11-21 10:25:00,33.87,33.88,33.76,33.82,19700.0,28.6381,28.6466,28.5451,28.5958,19700.0
2012-11-21 10:30:00,33.81,33.82,33.7,33.78,71600.0,28.5874,28.5958,28.4944,28.562,71600.0
2012-11-21 10:35:00,33.79,33.87,33.78,33.85,11200.0,28.5705,28.6381,28.562,28.6212,11200.0
2012-11-21 10:40:00,33.84,33.87,33.79,33.86,12300.0,28.6128,28.6381,28.5705,28.6297,12300.0
2012-11-21 10:45:00,33.86,33.87,33.84,33.85,8500.0,28.6297,28.6381,28.6128,28.6212,8500.0
2012-11-21 10:50:00,33.86,33.92,33.86,33.88,7800.0,28.6297,28.6804,28.6297,28.6466,7800.0
2012-11-21 10:55:00,33.88,33.91,33.88,33.89,5600.0,28.6466,28.6719,28.6466,28.655,5600.0
2012-11-21 11:00:00,33.9,33.92,33.81,33.83,64100.0,28.6635,28.6804,28.5874,28.6043,64100.0
2012-11-21 11:05:00,33.84,33.93,33.8,33.92,15400.0,28.6128,28.6889,28.5789,28.6804,15400.0
2012-11-21 11:10:00,33.92,33.94,33.88,33.93,6800.0,28.6804,28.6973,28.6466,28.6889,6800.0
2012-11-21 11:15:00,33.94,33.95,33.9,33.95,6700.0,28.6973,28.7058,28.6635,28.7058,6700.0
2012-11-21 11:20:00,33.95,33.96,33.89,33.89,12300.0,28.7058,28.7142,28.655,28.655,12300.0
2012-11-21 11:25:00,33.89,33.94,33.88,33.94,8000.0,28.655,28.6973,28.6466,28.6973,8000.0
2012-11-21 11:30:00,33.93,33.93,33.88,33.88,5000.0,28.6889,28.6889,28.6466,28.6466,5000.0
2012-11-21 11:35:00,33.88,33.91,33.86,33.9,4200.0,28.6466,28.6719,28.6297,28.6635,4200.0
2012-11-21 11:40:00,33.9,33.95,33.87,33.95,16900.0,28.6635,28.7058,28.6381,28.7058,16900.0
2012-11-21 11:45:00,33.97,33.98,33.89,33.89,6200.0,28.7227,28.7311,28.655,28.655,6200.0
2012-11-21 11:50:00,33.9,33.91,33.86,33.86,14600.0,28.6635,28.6719,28.6297,28.6297,14600.0
2012-11-21 11:55:00,33.86,33.9,33.83,33.88,5800.0,28.6297,28.6635,28.6043,28.6466,5800.0
2012-11-21 12:00:00,33.89,33.9,33.81,33.87,5300.0,28.655,28.6635,28.5874,28.6381,5300.0
2012-11-21 12:05:00,33.87,33.91,33.85,33.88,11800.0,28.6381,28.6719,28.6212,28.6466,11800.0
2012-11-21 12:10:00,33.88,33.93,33.88,33.93,3200.0,28.6466,28.6889,28.6466,28.6889,3200.0
2012-11-21 12:15:00,33.94,33.96,33.93,33.94,4900.0,28.6973,28.7142,28.6889,28.6973,4900.0
2012-11-21 12:20:00,33.95,33.96,33.89,33.96,8300.0,28.7058,28.7142,28.655,28.7142,8300.0
2012-11-21 12:25:00,33.98,34.0,33.98,33.99,8500.0,28.7311,28.748,28.7311,28.7396,8500.0
2012-11-21 12:30:00,33.99,34.0,33.97,33.99,4400.0,28.7396,28.748,28.7227,28.7396,4400.0
2012-11-21 12:35:00,33.99,34.0,33.95,33.99,8200.0,28.7396,28.748,28.7058,28.7396,8200.0
2012-11-21 12:40:00,34.0,34.0,33.98,33.99,3500.0,28.748,28.748,28.7311,28.7396,3500.0
2012-11-21 12:45:00,33.99,34.0,33.98,34.0,2500.0,28.7396,28.748,28.7311,28.748,2500.0
2012-11-21 12:50:00,33.99,34.01,33.99,34.0,9900.0,28.7396,28.7565,28.7396,28.748,9900.0
2012-11-21 12:55:00,33.99,34.01,33.98,33.98,3900.0,28.7396,28.7565,28.7311,28.7311,3900.0
2012-11-21 13:00:00,33.99,34.01,33.96,33.97,5300.0,28.7396,28.7565,28.7142,28.7227,5300.0
2012-11-21 13:05:00,33.97,33.99,33.94,33.94,13200.0,28.7227,28.7396,28.6973,28.6973,13200.0
2012-11-21 13:10:00,33.93,33.96,33.93,33.96,2100.0,28.6889,28.7142,28.6889,28.7142,2100.0
2012-11-21 13:15:00,33.98,33.99,33.97,33.97,1600.0,28.7311,28.7396,28.7227,28.7227,1600.0
2012-11-21 13:20:00,33.97,33.98,33.94,33.98,5700.0,28.7227,28.7311,28.6973,28.7311,5700.0
2012-11-21 13:25:00,33.98,33.99,33.97,33.99,2000.0,28.7311,28.7396,28.7227,28.7396,2000.0
2012-11-21 13:30:00,33.97,34.0,33.97,33.99,4100.0,28.7227,28.748,28.7227,28.7396,4100.0
2012-11-21 13:35:00,34.0,34.01,33.99,34.01,5900.0,28.748,28.7565,28.7396,28.7565,5900.0
2012-11-21 13:40:00,34.01,34.01,33.98,33.99,3200.0,28.7565,28.7565,28.7311,28.7396,3200.0
2012-11-21 13:45:00,34.0,34.01,33.99,33.99,9200.0,28.748,28.7565,28.7396,28.7396,9200.0
2012-11-21 13:50:00,33.99,33.99,33.95,33.96,12800.0,28.7396,28.7396,28.7058,28.7142,12800.0
2012-11-21 13:55:00,33.97,33.98,33.96,33.97,4200.0,28.7227,28.7311,28.7142,28.7227,4200.0
2012-11-21 14:00:00,33.97,33.98,33.94,33.94,9600.0,28.7227,28.7311,28.6973,28.6973,9600.0
2012-11-21 14:05:00,33.95,34.03,33.95,34.01,20500.0,28.7058,28.7734,28.7058,28.7565,20500.0
2012-11-21 14:10:00,34.01,34.01,33.99,34.0,10200.0,28.7565,28.7565,28.7396,28.748,10200.0
2012-11-21 14:15:00,33.98,34.02,33.94,33.95,27900.0,28.7311,28.765,28.6973,28.7058,27900.0
2012-11-21 14:20:00,33.94,33.98,33.93,33.95,14700.0,28.6973,28.7311,28.6889,28.7058,14700.0
2012-11-21 14:25:00,33.94,34.01,33.91,34.01,6100.0,28.6973,28.7565,28.6719,28.7565,6100.0
2012-11-21 14:30:00,34.01,34.06,34.01,34.05,20700.0,28.7565,28.7988,28.7565,28.7903,20700.0
2012-11-21 14:35:00,34.05,34.12,34.04,34.09,17000.0,28.7903,28.8495,28.7819,28.8241,17000.0
2012-11-21 14:40:00,34.09,34.1,34.08,34.1,10600.0,28.8241,28.8326,28.8157,28.8326,10600.0
2012-11-21 14:45:00,34.1,34.1,34.06,34.06,8700.0,28.8326,28.8326,28.7988,28.7988,8700.0
2012-11-21 14:50:00,34.06,34.06,34.03,34.04,4200.0,28.7988,28.7988,28.7734,28.7819,4200.0
2012-11-21 14:55:00,34.03,34.04,34.03,34.03,600.0,28.7734,28.7819,28.7734,28.7734,600.0
2012-11-21 15:00:00,34.04,34.06,34.03,34.05,7600.0,28.7819,28.7988,28.7734,28.7903,7600.0
2012-11-21 15:05:00,34.05,34.06,34.03,34.04,8500.0,28.7903,28.7988,28.7734,28.7819,8500.0
2012-11-21 15:10:00,34.03,34.04,34.0,34.0,6500.0,28.7734,28.7819,28.748,28.748,6500.0
2012-11-21 15:15:00,34.01,34.02,34.0,34.01,3300.0,28.7565,28.765,28.748,28.7565,3300.0
2012-11-21 15:20:00,34.01,34.02,33.97,33.98,10800.0,28.7565,28.765,28.7227,28.7311,10800.0
2012-11-21 15:25:00,33.97,33.98,33.89,33.92,18200.0,28.7227,28.7311,28.655,28.6804,18200.0
2012-11-21 15:30:00,33.91,33.93,33.9,33.92,11300.0,28.6719,28.6889,28.6635,28.6804,11300.0
2012-11-21 15:35:00,33.92,33.93,33.89,33.91,17100.0,28.6804,28.6889,28.655,28.6719,17100.0
2012-11-21 15:40:00,33.91,33.91,33.9,33.91,19300.0,28.6719,28.6719,28.6635,28.6719,19300.0
2012-11-21 15:45:00,33.9,33.91,33.88,33.89,15200.0,28.6635,28.6719,28.6466,28.655,15200.0
2012-11-21 15:50:00,33.89,33.92,33.86,33.88,22900.0,28.655,28.6804,28.6297,28.6466,22900.0
2012-11-21 15:55:00,33.87,33.9,33.84,33.86,42800.0,28.6381,28.6635,28.6128,28.6297,42800.0
2012-11-23 09:30:00,34.33,34.59,34.33,34.59,63100.0,29.0271,29.2469,29.0271,29.2469,63100.0
2012-11-23 09:35:00,34.59,34.67,34.52,34.58,35500.0,29.2469,29.3145,29.1877,29.2385,35500.0
2012-11-23 09:40:00,34.58,34.58,34.55,34.58,13400.0,29.2385,29.2385,29.2131,29.2385,13400.0
2012-11-23 09:45:00,34.59,34.82,34.59,34.82,31600.0,29.2469,29.4414,29.2469,29.4414,31600.0
2012-11-23 09:50:00,34.82,34.84,34.73,34.81,28800.0,29.4414,29.4583,29.3653,29.4329,28800.0
2012-11-23 09:55:00,34.81,34.83,34.77,34.78,10400.0,29.4329,29.4498,29.3991,29.4076,10400.0
2012-11-23 10:00:00,34.79,34.88,34.79,34.87,14700.0,29.416,29.4921,29.416,29.4837,14700.0
2012-11-23 10:05:00,34.88,34.95,34.88,34.95,34400.0,29.4921,29.5513,29.4921,29.5513,34400.0
2012-11-23 10:10:00,34.94,35.01,34.93,34.95,53000.0,29.5428,29.602,29.5344,29.5513,53000.0
2012-11-23 10:15:00,34.95,34.95,34.81,34.91,44900.0,29.5513,29.5513,29.4329,29.5175,44900.0
2012-11-23 10:20:00,34.92,34.93,34.88,34.92,5500.0,29.5259,29.5344,29.4921,29.5259,5500.0
2012-11-23 10:25:00,34.92,34.94,34.87,34.87,17300.0,29.5259,29.5428,29.4837,29.4837,17300.0
2012-11-23 10:30:00,34.89,34.91,34.83,34.88,7900.0,29.5006,29.5175,29.4498,29.4921,7900.0
2012-11-23 10:35:00,34.88,34.9,34.85,34.88,16200.0,29.4921,29.509,29.4667,29.4921,16200.0
2012-11-23 10:40:00,34.89,34.92,34.89,34.91,7400.0,29.5006,29.5259,29.5006,29.5175,7400.0
2012-11-23 10:45:00,34.92,34.92,34.9,34.91,6400.0,29.5259,29.5259,29.509,29.5175,6400.0
2012-11-23 10:50:00,34.93,34.94,34.91,34.91,5900.0,29.5344,29.5428,29.5175,29.5175,5900.0
2012-11-23 10:55:00,34.9,34.9,34.83,34.89,13400.0,29.509,29.509,29.4498,29.5006,13400.0
2012-11-23 11:00:00,34.89,34.91,34.77,34.79,16400.0,29.5006,29.5175,29.3991,29.416,16400.0
2012-11-23 11:05:00,34.79,34.81,34.71,34.72,8700.0,29.416,29.4329,29.3484,29.3568,8700.0
2012-11-23 11:10:00,34.73,34.75,34.68,34.73,7400.0,29.3653,29.3822,29.323,29.3653,7400.0
2012-11-23 11:15:00,34.73,34.74,34.7,34.73,9000.0,29.3653,29.3737,29.3399,29.3653,9000.0
2012-11-23 11:20:00,34.76,34.76,34.7,34.73,5600.0,29.3906,29.3906,29.3399,29.3653,5600.0
2012-11-23 11:25:00,34.74,34.81,34.73,34.77,9200.0,29.3737,29.4329,29.3653,29.3991,9200.0
2012-11-23 11:30:00,34.76,34.76,34.71,34.72,3300.0,29.3906,29.3906,29.3484,29.3568,3300.0
2012-11-23 11:35:00,34.71,34.71,34.59,34.59,8600.0,29.3484,29.3484,29.2469,29.2469,8600.0
2012-11-23 11:40:00,34.6,34.67,34.59,34.64,10100.0,29.2554,29.3145,29.2469,29.2892,10100.0
2012-11-23 11:45:00,34.64,34.69,34.64,34.69,6700.0,29.2892,29.3315,29.2892,29.3315,6700.0
2012-11-23 11:50:00,34.68,34.74,34.67,34.72,11400.0,29.323,29.3737,29.3145,29.3568,11400.0
2012-11-23 11:55:00,34.7,34.71,34.67,34.7,9000.0,29.3399,29.3484,29.3145,29.3399,9000.0
2012-11-23 12:00:00,34.68,34.77,34.68,34.75,12700.0,29.323,29.3991,29.323,29.3822,12700.0
2012-11-23 12:05:00,34.75,34.77,34.71,34.75,5800.0,29.3822,29.3991,29.3484,29.3822,5800.0
2012-11-23 12:10:00,34.75,34.78,34.71,34.75,11900.0,29.3822,29.4076,29.3484,29.3822,11900.0
2012-11-23 12:15:00,34.76,34.78,34.69,34.76,21000.0,29.3906,29.4076,29.3315,29.3906,21000.0
2012-11-23 12:20:00,34.75,34.81,34.72,34.8,22900.0,29.3822,29.4329,29.3568,29.4245,22900.0
2012-11-23 12:25:00,34.79,34.81,34.75,34.81,6500.0,29.416,29.4329,29.3822,29.4329,6500.0
2012-11-23 12:30:00,34.8,34.8,34.75,34.79,6000.0,29.4245,29.4245,29.3822,29.416,6000.0
2012-11-23 12:35:00,34.79,34.82,34.78,34.82,8300.0,29.416,29.4414,29.4076,29.4414,8300.0
2012-11-23 12:40:00,34.85,34.85,34.77,34.79,11400.0,29.4667,29.4667,29.3991,29.416,11400.0
2012-11-23 12:45:00,34.79,34.82,34.76,34.82,12100.0,29.416,29.4414,29.3906,29.4414,12100.0
2012-11-23 12:50:00,34.82,34.9,34.81,34.89,20600.0,29.4414,29.509,29.4329,29.5006,20600.0
2012-11-23 12:55:00,34.89,34.94,34.89,34.93,30100.0,29.5006,29.5428,29.5006,29.5344,30100.0
2012-11-26 09:30:00,34.86,34.89,34.73,34.82,51200.0,29.4752,29.5006,29.3653,29.4414,51200.0
2012-11-26 09:35:00,34.83,34.92,34.75,34.75,14900.0,29.4498,29.5259,29.3822,29.3822,14900.0
2012-11-26 09:40:00,34.76,34.91,34.75,34.84,15500.0,29.3906,29.5175,29.3822,29.4583,15500.0
2012-11-26 09:45:00,34.84,34.84,34.75,34.75,13900.0,29.4583,29.4583,29.3822,29.3822,13900.0
2012-11-26 09:50:00,34.76,34.82,34.74,34.74,17400.0,29.3906,29.4414,29.3737,29.3737,17400.0
2012-11-26 09:55:00,34.75,34.8,34.7,34.79,15300.0,29.3822,29.4245,29.3399,29.416,15300.0
2012-11-26 10:00:00,34.79,34.8,34.71,34.76,14700.0,29.416,29.4245,29.3484,29.3906,14700.0
2012-11-26 10:05:00,34.75,34.76,34.71,34.75,6100.0,29.3822,29.3906,29.3484,29.3822,6100.0
2012-11-26 10:10:00,34.76,34.8,34.6,34.6,23800.0,29.3906,29.4245,29.2554,29.2554,23800.0
2012-11-26 10:15:00,34.59,34.67,34.57,34.65,18100.0,29.2469,29.3145,29.23,29.2976,18100.0
2012-11-26 10:20:00,34.65,34.66,34.49,34.51,19300.0,29.2976,29.3061,29.1624,29.1793,19300.0
2012-11-26 10:25:00,34.51,34.67,34.51,34.66,10600.0,29.1793,29.3145,29.1793,29.3061,10600.0
2012-11-26 10:30:00,34.68,34.71,34.61,34.71,15500.0,29.323,29.3484,29.2638,29.3484,15500.0
2012-11-26 10:35:00,34.71,34.8,34.71,34.8,11100.0,29.3484,29.4245,29.3484,29.4245,11100.0
2012-11-26 10:40:00,34.8,34.81,34.78,34.79,10500.0,29.4245,29.4329,29.4076,29.416,10500.0
2012-11-26 10:45:00,34.79,34.82,34.75,34.8,7700.0,29.416,29.4414,29.3822,29.4245,7700.0
2012-11-26 10:50:00,34.81,34.82,34.77,34.8,5600.0,29.4329,29.4414,29.3991,29.4245,5600.0
2012-11-26 10:55:00,34.79,34.82,34.75,34.76,7200.0,29.416,29.4414,29.3822,29.3906,7200.0
2012-11-26 11:00:00,34.75,34.75,34.68,34.68,9500.0,29.3822,29.3822,29.323,29.323,9500.0
2012-11-26 11:05:00,34.66,34.7,34.64,34.7,12400.0,29.3061,29.3399,29.2892,29.3399,12400.0
2012-11-26 11:10:00,34.68,34.72,34.67,34.72,5400.0,29.323,29.3568,29.3145,29.3568,5400.0
2012-11-26 11:15:00,34.73,34.73,34.68,34.68,5300.0,29.3653,29.3653,29.323,29.323,5300.0
2012-11-26 11:20:00,34.67,34.71,34.61,34.61,10500.0,29.3145,29.3484,29.2638,29.2638,10500.0
2012-11-26 11:25:00,34.59,34.72,34.59,34.71,19700.0,29.2469,29.3568,29.2469,29.3484,19700.0
2012-11-26 11:30:00,34.7,34.77,34.68,34.73,9300.0,29.3399,29.3991,29.323,29.3653,9300.0
2012-11-26 11:35:00,34.72,34.76,34.72,34.75,3800.0,29.3568,29.3906,29.3568,29.3822,3800.0
2012-11-26 11:40:00,34.75,34.76,34.7,34.76,4500.0,29.3822,29.3906,29.3399,29.3906,4500.0
2012-11-26 11:45:00,34.77,34.78,34.75,34.77,3400.0,29.3991,29.4076,29.3822,29.3991,3400.0
2012-11-26 11:50:00,34.78,34.78,34.7,34.7,8600.0,29.4076,29.4076,29.3399,29.3399,8600.0
2012-11-26 11:55:00,34.7,34.79,34.7,34.79,20300.0,29.3399,29.416,29.3399,29.416,20300.0
2012-11-26 12:00:00,34.79,34.8,34.77,34.8,4200.0,29.416,29.4245,29.3991,29.4245,4200.0
2012-11-26 12:05:00,34.8,34.81,34.78,34.81,7200.0,29.4245,29.4329,29.4076,29.4329,7200.0
2012-11-26 12:10:00,34.81,34.82,34.76,34.82,13700.0,29.4329,29.4414,29.3906,29.4414,13700.0
2012-11-26 12:15:00,34.82,34.89,34.8,34.86,12900.0,29.4414,29.5006,29.4245,29.4752,12900.0
2012-11-26 12:20:00,34.85,34.91,34.85,34.88,7800.0,29.4667,29.5175,29.4667,29.4921,7800.0
2012-11-26 12:25:00,34.89,34.92,34.87,34.88,16600.0,29.5006,29.5259,29.4837,29.4921,16600.0
2012-11-26 12:30:00,34.88,34.9,34.8,34.81,22000.0,29.4921,29.509,29.4245,29.4329,22000.0
2012-11-26 12:35:00,34.82,34.89,34.82,34.89,6100.0,29.4414,29.5006,29.4414,29.5006,6100.0
2012-11-26 12:40:00,34.89,34.92,34.83,34.91,20900.0,29.5006,29.5259,29.4498,29.5175,20900.0
2012-11-26 12:45:00,34.91,34.96,34.9,34.95,25400.0,29.5175,29.5598,29.509,29.5513,25400.0
2012-11-26 12:50:00,34.95,34.99,34.92,34.94,15200.0,29.5513,29.5851,29.5259,29.5428,15200.0
2012-11-26 12:55:00,34.93,35.0,34.92,34.96,29000.0,29.5344,29.5936,29.5259,29.5598,29000.0
2012-11-26 13:00:00,34.97,35.0,34.91,34.92,37000.0,29.5682,29.5936,29.5175,29.5259,37000.0
2012-11-26 13:05:00,34.92,35.0,34.91,34.94,19100.0,29.5259,29.5936,29.5175,29.5428,19100.0
2012-11-26 13:10:00,34.93,34.96,34.92,34.95,11900.0,29.5344,29.5598,29.5259,29.5513,11900.0
2012-11-26 13:15:00,34.95,35.08,34.95,35.03,40600.0,29.5513,29.6612,29.5513,29.6189,40600.0
2012-11-26 13:20:00,35.03,35.05,35.0,35.0,16600.0,29.6189,29.6358,29.5936,29.5936,16600.0
2012-11-26 13:25:00,35.0,35.01,35.0,35.0,16000.0,29.5936,29.602,29.5936,29.5936,16000.0
2012-11-26 13:30:00,35.01,35.03,35.0,35.0,14500.0,29.602,29.6189,29.5936,29.5936,14500.0
2012-11-26 13:35:00,35.01,35.02,34.97,35.0,19500.0,29.602,29.6105,29.5682,29.5936,19500.0
2012-11-26 13:40:00,34.99,35.04,34.99,35.04,21400.0,29.5851,29.6274,29.5851,29.6274,21400.0
2012-11-26 13:45:00,35.03,35.04,34.98,34.98,8700.0,29.6189,29.6274,29.5767,29.5767,8700.0
2012-11-26 13:50:00,34.98,35.03,34.98,35.02,11600.0,29.5767,29.6189,29.5767,29.6105,11600.0
2012-11-26 13:55:00,35.03,35.03,34.97,34.99,12800.0,29.6189,29.6189,29.5682,29.5851,12800.0
2012-11-26 14:00:00,34.97,35.0,34.93,34.98,18900.0,29.5682,29.5936,29.5344,29.5767,18900.0
2012-11-26 14:05:00,34.98,34.99,34.96,34.99,6100.0,29.5767,29.5851,29.5598,29.5851,6100.0
2012-11-26 14:10:00,35.0,35.01,34.97,34.97,7700.0,29.5936,29.602,29.5682,29.5682,7700.0
2012-11-26 14:15:00,34.98,35.03,34.98,34.98,12300.0,29.5767,29.6189,29.5767,29.5767,12300.0
2012-11-26 14:20:00,34.99,35.01,34.97,34.99,21800.0,29.5851,29.602,29.5682,29.5851,21800.0
2012-11-26 14:25:00,34.95,35.0,34.95,34.99,5900.0,29.5513,29.5936,29.5513,29.5851,5900.0
2012-11-26 14:30:00,34.98,35.01,34.97,34.99,22900.0,29.5767,29.602,29.5682,29.5851,22900.0
2012-11-26 14:35:00,35.0,35.01,34.99,35.0,11200.0,29.5936,29.602,29.5851,29.5936,11200.0
2012-11-26 14:40:00,35.0,35.02,34.99,35.02,30200.0,29.5936,29.6105,29.5851,29.6105,30200.0
2012-11-26 14:45:00,35.02,35.04,34.99,35.03,16700.0,29.6105,29.6274,29.5851,29.6189,16700.0
2012-11-26 14:50:00,35.04,35.06,35.0,35.05,25700.0,29.6274,29.6443,29.5936,29.6358,25700.0
2012-11-26 14:55:00,35.05,35.05,34.98,34.99,16900.0,29.6358,29.6358,29.5767,29.5851,16900.0
2012-11-26 15:00:00,35.0,35.04,34.98,34.99,39100.0,29.5936,29.6274,29.5767,29.5851,39100.0
2012-11-26 15:05:00,34.99,35.0,34.93,34.94,14400.0,29.5851,29.5936,29.5344,29.5428,14400.0
2012-11-26 15:10:00,34.95,35.02,34.95,34.99,19300.0,29.5513,29.6105,29.5513,29.5851,19300.0
2012-11-26 15:15:00,34.98,35.02,34.96,34.98,27800.0,29.5767,29.6105,29.5598,29.5767,27800.0
2012-11-26 15:20:00,34.98,35.01,34.94,35.0,42100.0,29.5767,29.602,29.5428,29.5936,42100.0
2012-11-26 15:25:00,35.0,35.04,34.98,34.99,20500.0,29.5936,29.6274,29.5767,29.5851,20500.0
2012-11-26 15:30:00,34.99,35.0,34.93,35.0,49600.0,29.5851,29.5936,29.5344,29.5936,49600.0
2012-11-26 15:35:00,35.0,35.0,34.98,35.0,61700.0,29.5936,29.5936,29.5767,29.5936,61700.0
2012-11-26 15:40:00,35.0,35.02,34.98,34.98,95700.0,29.5936,29.6105,29.5767,29.5767,95700.0
2012-11-26 15:45:00,34.98,35.01,34.95,35.0,42400.0,29.5767,29.602,29.5513,29.5936,42400.0
2012-11-26 15:50:00,34.99,35.02,34.95,34.99,118500.0,29.5851,29.6105,29.5513,29.5851,118500.0
2012-11-26 15:55:00,34.98,35.06,34.96,35.0,223200.0,29.5767,29.6443,29.5598,29.5936,223200.0
2012-11-27 09:30:00,34.8,34.92,34.75,34.84,112300.0,29.4245,29.5259,29.3822,29.4583,112300.0
2012-11-27 09:35:00,34.83,34.98,34.8,34.97,19000.0,29.4498,29.5767,29.4245,29.5682,19000.0
2012-11-27 09:40:00,34.98,35.05,34.94,35.05,22600.0,29.5767,29.6358,29.5428,29.6358,22600.0
2012-11-27 09:45:00,35.05,35.09,35.01,35.08,39400.0,29.6358,29.6697,29.602,29.6612,39400.0
2012-11-27 09:50:00,35.08,35.08,34.99,35.0,39100.0,29.6612,29.6612,29.5851,29.5936,39100.0
2012-11-27 09:55:00,35.0,35.04,35.0,35.02,7400.0,29.5936,29.6274,29.5936,29.6105,7400.0
2012-11-27 10:00:00,35.03,35.05,34.94,34.94,21300.0,29.6189,29.6358,29.5428,29.5428,21300.0
2012-11-27 10:05:00,34.94,34.96,34.93,34.95,16300.0,29.5428,29.5598,29.5344,29.5513,16300.0
2012-11-27 10:10:00,34.95,34.95,34.9,34.94,26300.0,29.5513,29.5513,29.509,29.5428,26300.0
2012-11-27 10:15:00,34.93,34.94,34.88,34.88,31800.0,29.5344,29.5428,29.4921,29.4921,31800.0
2012-11-27 10:20:00,34.88,34.91,34.86,34.87,33900.0,29.4921,29.5175,29.4752,29.4837,33900.0
2012-11-27 10:25:00,34.87,34.9,34.8,34.82,19200.0,29.4837,29.509,29.4245,29.4414,19200.0
2012-11-27 10:30:00,34.81,34.84,34.8,34.82,22800.0,29.4329,29.4583,29.4245,29.4414,22800.0
2012-11-27 10:35:00,34.83,34.83,34.78,34.79,20200.0,29.4498,29.4498,29.4076,29.416,20200.0
2012-11-27 10:40:00,34.8,34.84,34.79,34.83,21400.0,29.4245,29.4583,29.416,29.4498,21400.0
2012-11-27 10:45:00,34.82,34.86,34.79,34.85,15400.0,29.4414,29.4752,29.416,29.4667,15400.0
2012-11-27 10:50:00,34.86,34.92,34.86,34.91,16000.0,29.4752,29.5259,29.4752,29.5175,16000.0
2012-11-27 10:55:00,34.91,34.94,34.88,34.92,12500.0,29.5175,29.5428,29.4921,29.5259,12500.0
2012-11-27 11:00:00,34.94,35.0,34.92,34.99,12700.0,29.5428,29.5936,29.5259,29.5851,12700.0
2012-11-27 11:05:00,35.0,35.01,34.95,34.99,47400.0,29.5936,29.602,29.5513,29.5851,47400.0
2012-11-27 11:10:00,34.98,35.01,34.98,35.0,17600.0,29.5767,29.602,29.5767,29.5936,17600.0
2012-11-27 11:15:00,35.0,35.03,34.99,35.01,35700.0,29.5936,29.6189,29.5851,29.602,35700.0
2012-11-27 11:20:00,35.0,35.02,34.99,35.0,20700.0,29.5936,29.6105,29.5851,29.5936,20700.0
2012-11-27 11:25:00,34.99,35.05,34.99,35.02,29600.0,29.5851,29.6358,29.5851,29.6105,29600.0
2012-11-27 11:30:00,35.02,35.05,34.95,35.02,22100.0,29.6105,29.6358,29.5513,29.6105,22100.0
2012-11-27 11:35:00,35.02,35.09,35.02,35.09,23500.0,29.6105,29.6697,29.6105,29.6697,23500.0
2012-11-27 11:40:00,35.09,35.14,35.01,35.02,34200.0,29.6697,29.7119,29.602,29.6105,34200.0
2012-11-27 11:45:00,35.02,35.04,35.0,35.03,36800.0,29.6105,29.6274,29.5936,29.6189,36800.0
2012-11-27 11:50:00,35.02,35.11,35.02,35.04,33200.0,29.6105,29.6866,29.6105,29.6274,33200.0
2012-11-27 11:55:00,35.03,35.06,35.0,35.01,19400.0,29.6189,29.6443,29.5936,29.602,19400.0
2012-11-27 12:00:00,35.02,35.05,35.01,35.01,14100.0,29.6105,29.6358,29.602,29.602,14100.0
2012-11-27 12:05:00,35.02,35.03,35.0,35.03,17300.0,29.6105,29.6189,29.5936,29.6189,17300.0
2012-11-27 12:10:00,35.04,35.05,34.99,34.99,31100.0,29.6274,29.6358,29.5851,29.5851,31100.0
2012-11-27 12:15:00,35.0,35.04,35.0,35.04,10300.0,29.5936,29.6274,29.5936,29.6274,10300.0
2012-11-27 12:20:00,35.03,35.05,35.01,35.03,17700.0,29.6189,29.6358,29.602,29.6189,17700.0
2012-11-27 12:25:00,35.03,35.04,35.0,35.02,11300.0,29.6189,29.6274,29.5936,29.6105,11300.0
2012-11-27 12:30:00,35.02,35.02,35.0,35.0,12800.0,29.6105,29.6105,29.5936,29.5936,12800.0
2012-11-27 12:35:00,35.0,35.02,35.0,35.01,6600.0,29.5936,29.6105,29.5936,29.602,6600.0
2012-11-27 12:40:00,35.02,35.03,34.99,35.01,15700.0,29.6105,29.6189,29.5851,29.602,15700.0
2012-11-27 12:45:00,35.0,35.02,34.99,35.0,11200.0,29.5936,29.6105,29.5851,29.5936,11200.0
2012-11-27 12:50:00,35.0,35.02,34.9,34.9,19700.0,29.5936,29.6105,29.509,29.509,19700.0
2012-11-27 12:55:00,34.92,34.98,34.92,34.96,16200.0,29.5259,29.5767,29.5259,29.5598,16200.0
2012-11-27 13:00:00,34.95,34.97,34.91,34.94,10300.0,29.5513,29.5682,29.5175,29.5428,10300.0
2012-11-27 13:05:00,34.95,34.98,34.91,34.93,20400.0,29.5513,29.5767,29.5175,29.5344,20400.0
2012-11-27 13:10:00,34.92,34.96,34.92,34.96,12000.0,29.5259,29.5598,29.5259,29.5598,12000.0
2012-11-27 13:15:00,34.96,35.0,34.96,34.99,21700.0,29.5598,29.5936,29.5598,29.5851,21700.0
2012-11-27 13:20:00,34.99,35.0,34.97,35.0,10400.0,29.5851,29.5936,29.5682,29.5936,10400.0
2012-11-27 13:25:00,35.01,35.01,34.93,34.97,14300.0,29.602,29.602,29.5344,29.5682,14300.0
2012-11-27 13:30:00,34.98,35.03,34.98,35.02,13200.0,29.5767,29.6189,29.5767,29.6105,13200.0
2012-11-27 13:35:00,35.0,35.03,34.99,35.0,11200.0,29.5936,29.6189,29.5851,29.5936,11200.0
2012-11-27 13:40:00,35.0,35.03,34.97,35.02,10500.0,29.5936,29.6189,29.5682,29.6105,10500.0
2012-11-27 13:45:00,35.03,35.03,35.0,35.01,15400.0,29.6189,29.6189,29.5936,29.602,15400.0
2012-11-27 13:50:00,35.0,35.03,34.99,35.01,14200.0,29.5936,29.6189,29.5851,29.602,14200.0
2012-11-27 13:55:00,35.02,35.03,35.0,35.01,12800.0,29.6105,29.6189,29.5936,29.602,12800.0
2012-11-27 14:00:00,35.01,35.01,34.98,35.0,16400.0,29.602,29.602,29.5767,29.5936,16400.0
2012-11-27 14:05:00,35.01,35.01,34.99,35.0,13200.0,29.602,29.602,29.5851,29.5936,13200.0
2012-11-27 14:10:00,35.01,35.01,34.98,34.98,15200.0,29.602,29.602,29.5767,29.5767,15200.0
2012-11-27 14:15:00,34.99,35.01,34.98,35.01,20800.0,29.5851,29.602,29.5767,29.602,20800.0
2012-11-27 14:20:00,35.01,35.01,34.88,34.88,26300.0,29.602,29.602,29.4921,29.4921,26300.0
2012-11-27 14:25:00,34.89,34.89,34.78,34.83,17200.0,29.5006,29.5006,29.4076,29.4498,17200.0
2012-11-27 14:30:00,34.83,34.86,34.8,34.82,21600.0,29.4498,29.4752,29.4245,29.4414,21600.0
2012-11-27 14:35:00,34.82,34.83,34.78,34.8,28900.0,29.4414,29.4498,29.4076,29.4245,28900.0
2012-11-27 14:40:00,34.83,34.88,34.8,34.84,20600.0,29.4498,29.4921,29.4245,29.4583,20600.0
2012-11-27 14:45:00,34.84,34.86,34.77,34.83,18900.0,29.4583,29.4752,29.3991,29.4498,18900.0
2012-11-27 14:50:00,34.83,34.87,34.78,34.83,23500.0,29.4498,29.4837,29.4076,29.4498,23500.0
2012-11-27 14:55:00,34.83,34.91,34.83,34.87,19900.0,29.4498,29.5175,29.4498,29.4837,19900.0
2012-11-27 15:00:00,34.87,34.94,34.87,34.93,20900.0,29.4837,29.5428,29.4837,29.5344,20900.0
2012-11-27 15:05:00,34.92,35.0,34.92,34.99,15700.0,29.5259,29.5936,29.5259,29.5851,15700.0
2012-11-27 15:10:00,34.99,35.01,34.97,34.99,25800.0,29.5851,29.602,29.5682,29.5851,25800.0
2012-11-27 15:15:00,34.99,35.01,34.96,34.99,24800.0,29.5851,29.602,29.5598,29.5851,24800.0
2012-11-27 15:20:00,34.98,35.01,34.96,35.01,27400.0,29.5767,29.602,29.5598,29.602,27400.0
2012-11-27 15:25:00,35.0,35.01,34.93,34.96,22400.0,29.5936,29.602,29.5344,29.5598,22400.0
2012-11-27 15:30:00,34.97,35.0,34.95,34.96,33500.0,29.5682,29.5936,29.5513,29.5598,33500.0
2012-11-27 15:35:00,34.95,34.96,34.86,34.88,31700.0,29.5513,29.5598,29.4752,29.4921,31700.0
2012-11-27 15:40:00,34.87,34.91,34.86,34.88,28400.0,29.4837,29.5175,29.4752,29.4921,28400.0
2012-11-27 15:45:00,34.89,34.95,34.81,34.92,36900.0,29.5006,29.5513,29.4329,29.5259,36900.0
2012-11-27 15:50:00,34.92,34.94,34.87,34.88,50000.0,29.5259,29.5428,29.4837,29.4921,50000.0
2012-11-27 15:55:00,34.87,34.87,34.82,34.83,72700.0,29.4837,29.4837,29.4414,29.4498,72700.0
2012-11-28 09:30:00,34.6,34.65,34.57,34.6,18800.0,29.2554,29.2976,29.23,29.2554,18800.0
2012-11-28 09:35:00,34.6,34.75,34.58,34.67,11000.0,29.2554,29.3822,29.2385,29.3145,11000.0
2012-11-28 09:40:00,34.68,34.74,34.64,34.7,8800.0,29.323,29.3737,29.2892,29.3399,8800.0
2012-11-28 09:45:00,34.7,34.71,34.62,34.65,6800.0,29.3399,29.3484,29.2723,29.2976,6800.0
2012-11-28 09:50:00,34.62,34.68,34.56,34.68,14900.0,29.2723,29.323,29.2215,29.323,14900.0
2012-11-28 09:55:00,34.69,34.71,34.63,34.71,9300.0,29.3315,29.3484,29.2807,29.3484,9300.0
2012-11-28 10:00:00,34.7,34.7,34.49,34.49,15700.0,29.3399,29.3399,29.1624,29.1624,15700.0
2012-11-28 10:05:00,34.49,34.59,34.49,34.54,14900.0,29.1624,29.2469,29.1624,29.2046,14900.0
2012-11-28 10:10:00,34.54,34.62,34.53,34.62,14800.0,29.2046,29.2723,29.1962,29.2723,14800.0
2012-11-28 10:15:00,34.62,34.67,34.61,34.63,18300.0,29.2723,29.3145,29.2638,29.2807,18300.0
2012-11-28 10:20:00,34.62,34.83,34.61,34.77,37600.0,29.2723,29.4498,29.2638,29.3991,37600.0
2012-11-28 10:25:00,34.77,34.77,34.66,34.72,10700.0,29.3991,29.3991,29.3061,29.3568,10700.0
2012-11-28 10:30:00,34.71,34.75,34.68,34.71,11300.0,29.3484,29.3822,29.323,29.3484,11300.0
2012-11-28 10:35:00,34.71,34.82,34.71,34.75,34500.0,29.3484,29.4414,29.3484,29.3822,34500.0
2012-11-28 10:40:00,34.74,34.78,34.67,34.67,7700.0,29.3737,29.4076,29.3145,29.3145,7700.0
2012-11-28 10:45:00,34.67,34.78,34.65,34.68,16600.0,29.3145,29.4076,29.2976,29.323,16600.0
2012-11-28 10:50:00,34.66,34.71,34.66,34.7,7700.0,29.3061,29.3484,29.3061,29.3399,7700.0
2012-11-28 10:55:00,34.67,34.67,34.62,34.65,6500.0,29.3145,29.3145,29.2723,29.2976,6500.0
2012-11-28 11:00:00,34.65,34.69,34.64,34.65,6900.0,29.2976,29.3315,29.2892,29.2976,6900.0
2012-11-28 11:05:00,34.62,34.7,34.61,34.67,7000.0,29.2723,29.3399,29.2638,29.3145,7000.0
2012-11-28 11:10:00,34.67,34.76,34.67,34.7,13800.0,29.3145,29.3906,29.3145,29.3399,13800.0
2012-11-28 11:15:00,34.71,34.81,34.7,34.8,6300.0,29.3484,29.4329,29.3399,29.4245,6300.0
2012-11-28 11:20:00,34.81,34.81,34.74,34.74,10300.0,29.4329,29.4329,29.3737,29.3737,10300.0
2012-11-28 11:25:00,34.75,34.8,34.75,34.8,10300.0,29.3822,29.4245,29.3822,29.4245,10300.0
2012-11-28 11:30:00,34.8,34.82,34.73,34.76,12900.0,29.4245,29.4414,29.3653,29.3906,12900.0
2012-11-28 11:35:00,34.78,34.8,34.77,34.78,11700.0,29.4076,29.4245,29.3991,29.4076,11700.0
2012-11-28 11:40:00,34.79,34.8,34.71,34.76,6000.0,29.416,29.4245,29.3484,29.3906,6000.0
2012-11-28 11:45:00,34.76,34.8,34.73,34.76,6700.0,29.3906,29.4245,29.3653,29.3906,6700.0
2012-11-28 11:50:00,34.8,34.81,34.73,34.74,15400.0,29.4245,29.4329,29.3653,29.3737,15400.0
2012-11-28 11:55:00,34.74,34.8,34.74,34.76,7700.0,29.3737,29.4245,29.3737,29.3906,7700.0
2012-11-28 12:00:00,34.74,34.79,34.65,34.71,7800.0,29.3737,29.416,29.2976,29.3484,7800.0
2012-11-28 12:05:00,34.69,34.72,34.67,34.72,5000.0,29.3315,29.3568,29.3145,29.3568,5000.0
2012-11-28 12:10:00,34.72,34.8,34.69,34.75,35700.0,29.3568,29.4245,29.3315,29.3822,35700.0
2012-11-28 12:15:00,34.75,34.84,34.74,34.76,23600.0,29.3822,29.4583,29.3737,29.3906,23600.0
2012-11-28 12:20:00,34.78,34.8,34.74,34.79,10900.0,29.4076,29.4245,29.3737,29.416,10900.0
2012-11-28 12:25:00,34.8,34.82,34.75,34.78,16900.0,29.4245,29.4414,29.3822,29.4076,16900.0
2012-11-28 12:30:00,34.78,34.82,34.74,34.77,15200.0,29.4076,29.4414,29.3737,29.3991,15200.0
2012-11-28 12:35:00,34.78,34.83,34.78,34.8,14400.0,29.4076,29.4498,29.4076,29.4245,14400.0
2012-11-28 12:40:00,34.81,34.81,34.76,34.76,6300.0,29.4329,29.4329,29.3906,29.3906,6300.0
2012-11-28 12:45:00,34.77,34.8,34.7,34.7,18200.0,29.3991,29.4245,29.3399,29.3399,18200.0
2012-11-28 12:50:00,34.69,34.71,34.68,34.7,8700.0,29.3315,29.3484,29.323,29.3399,8700.0
2012-11-28 12:55:00,34.71,34.78,34.7,34.7,15600.0,29.3484,29.4076,29.3399,29.3399,15600.0
2012-11-28 13:00:00,34.7,34.72,34.68,34.68,5800.0,29.3399,29.3568,29.323,29.323,5800.0
2012-11-28 13:05:00,34.68,34.69,34.65,34.67,7300.0,29.323,29.3315,29.2976,29.3145,7300.0
2012-11-28 13:10:00,34.68,34.71,34.66,34.71,7100.0,29.323,29.3484,29.3061,29.3484,7100.0
2012-11-28 13:15:00,34.72,34.75,34.71,34.71,5200.0,29.3568,29.3822,29.3484,29.3484,5200.0
2012-11-28 13:20:00,34.72,34.74,34.7,34.74,5800.0,29.3568,29.3737,29.3399,29.3737,5800.0
2012-11-28 13:25:00,34.75,34.79,34.74,34.78,8700.0,29.3822,29.416,29.3737,29.4076,8700.0
2012-11-28 13:30:00,34.78,34.82,34.77,34.8,7100.0,29.4076,29.4414,29.3991,29.4245,7100.0
2012-11-28 13:35:00,34.81,34.87,34.8,34.82,11500.0,29.4329,29.4837,29.4245,29.4414,11500.0
2012-11-28 13:40:00,34.83,34.86,34.81,34.83,6500.0,29.4498,29.4752,29.4329,29.4498,6500.0
2012-11-28 13:45:00,34.84,34.85,34.81,34.83,7800.0,29.4583,29.4667,29.4329,29.4498,7800.0
2012-11-28 13:50:00,34.84,34.85,34.82,34.82,8100.0,29.4583,29.4667,29.4414,29.4414,8100.0
2012-11-28 13:55:00,34.82,34.9,34.82,34.9,13700.0,29.4414,29.509,29.4414,29.509,13700.0
2012-11-28 14:00:00,34.89,34.91,34.86,34.88,10700.0,29.5006,29.5175,29.4752,29.4921,10700.0
2012-11-28 14:05:00,34.88,34.92,34.85,34.91,13800.0,29.4921,29.5259,29.4667,29.5175,13800.0
2012-11-28 14:10:00,34.91,34.91,34.74,34.79,50000.0,29.5175,29.5175,29.3737,29.416,50000.0
2012-11-28 14:15:00,34.8,34.82,34.76,34.79,9900.0,29.4245,29.4414,29.3906,29.416,9900.0
2012-11-28 14:20:00,34.77,34.81,34.77,34.78,7100.0,29.3991,29.4329,29.3991,29.4076,7100.0
2012-11-28 14:25:00,34.78,34.8,34.75,34.79,7800.0,29.4076,29.4245,29.3822,29.416,7800.0
2012-11-28 14:30:00,34.79,34.79,34.75,34.78,10400.0,29.416,29.416,29.3822,29.4076,10400.0
2012-11-28 14:35:00,34.76,34.8,34.76,34.77,9900.0,29.3906,29.4245,29.3906,29.3991,9900.0
2012-11-28 14:40:00,34.77,34.83,34.77,34.81,10600.0,29.3991,29.4498,29.3991,29.4329,10600.0
2012-11-28 14:45:00,34.81,34.82,34.78,34.79,9100.0,29.4329,29.4414,29.4076,29.416,9100.0
2012-11-28 14:50:00,34.79,34.81,34.77,34.8,12900.0,29.416,29.4329,29.3991,29.4245,12900.0
2012-11-28 14:55:00,34.81,34.82,34.78,34.81,9500.0,29.4329,29.4414,29.4076,29.4329,9500.0
2012-11-28 15:00:00,34.81,34.84,34.79,34.81,21500.0,29.4329,29.4583,29.416,29.4329,21500.0
2012-11-28 15:05:00,34.8,34.81,34.78,34.8,22400.0,29.4245,29.4329,29.4076,29.4245,22400.0
2012-11-28 15:10:00,34.8,34.8,34.75,34.79,14600.0,29.4245,29.4245,29.3822,29.416,14600.0
2012-11-28 15:15:00,34.8,34.8,34.76,34.78,18600.0,29.4245,29.4245,29.3906,29.4076,18600.0
2012-11-28 15:20:00,34.78,34.8,34.76,34.79,20600.0,29.4076,29.4245,29.3906,29.416,20600.0
2012-11-28 15:25:00,34.8,34.81,34.76,34.8,50200.0,29.4245,29.4329,29.3906,29.4245,50200.0
2012-11-28 15:30:00,34.8,34.81,34.76,34.79,81700.0,29.4245,29.4329,29.3906,29.416,81700.0
2012-11-28 15:35:00,34.79,34.82,34.77,34.8,41000.0,29.416,29.4414,29.3991,29.4245,41000.0
2012-11-28 15:40:00,34.79,34.81,34.78,34.79,39100.0,29.416,29.4329,29.4076,29.416,39100.0
2012-11-28 15:45:00,34.79,34.83,34.79,34.82,107800.0,29.416,29.4498,29.416,29.4414,107800.0
2012-11-28 15:50:00,34.83,34.87,34.8,34.8,102200.0,29.4498,29.4837,29.4245,29.4245,102200.0
2012-11-28 15:55:00,34.8,34.81,34.77,34.81,61100.0,29.4245,29.4329,29.3991,29.4329,61100.0
2012-11-29 09:30:00,35.03,35.04,34.99,35.01,30600.0,29.6189,29.6274,29.5851,29.602,30600.0
2012-11-29 09:35:00,35.02,35.07,35.01,35.03,16000.0,29.6105,29.6528,29.602,29.6189,16000.0
2012-11-29 09:40:00,35.05,35.11,35.04,35.07,11400.0,29.6358,29.6866,29.6274,29.6528,11400.0
2012-11-29 09:45:00,35.06,35.13,35.02,35.03,18100.0,29.6443,29.7035,29.6105,29.6189,18100.0
2012-11-29 09:50:00,35.05,35.05,34.91,34.96,30400.0,29.6358,29.6358,29.5175,29.5598,30400.0
2012-11-29 09:55:00,34.98,35.0,34.95,35.0,20100.0,29.5767,29.5936,29.5513,29.5936,20100.0
2012-11-29 10:00:00,35.0,35.01,34.99,35.0,43500.0,29.5936,29.602,29.5851,29.5936,43500.0
2012-11-29 10:05:00,35.0,35.02,34.94,34.96,24600.0,29.5936,29.6105,29.5428,29.5598,24600.0
2012-11-29 10:10:00,34.96,35.01,34.94,35.0,18800.0,29.5598,29.602,29.5428,29.5936,18800.0
2012-11-29 10:15:00,34.99,35.01,34.95,35.0,9400.0,29.5851,29.602,29.5513,29.5936,9400.0
2012-11-29 10:20:00,35.0,35.01,34.97,35.0,12900.0,29.5936,29.602,29.5682,29.5936,12900.0
2012-11-29 10:25:00,35.0,35.0,34.96,34.97,22100.0,29.5936,29.5936,29.5598,29.5682,22100.0
2012-11-29 10:30:00,34.98,34.99,34.94,34.98,7600.0,29.5767,29.5851,29.5428,29.5767,7600.0
2012-11-29 10:35:00,34.99,35.0,34.98,34.99,16500.0,29.5851,29.5936,29.5767,29.5851,16500.0
2012-11-29 10:40:00,34.99,35.0,34.98,34.99,20700.0,29.5851,29.5936,29.5767,29.5851,20700.0
2012-11-29 10:45:00,35.0,35.0,34.98,35.0,11100.0,29.5936,29.5936,29.5767,29.5936,11100.0
2012-11-29 10:50:00,35.0,35.01,34.99,34.99,13500.0,29.5936,29.602,29.5851,29.5851,13500.0
2012-11-29 10:55:00,34.99,35.06,34.99,35.02,15300.0,29.5851,29.6443,29.5851,29.6105,15300.0
2012-11-29 11:00:00,35.02,35.05,35.0,35.0,35100.0,29.6105,29.6358,29.5936,29.5936,35100.0
2012-11-29 11:05:00,35.01,35.05,35.0,35.01,10000.0,29.602,29.6358,29.5936,29.602,10000.0
2012-11-29 11:10:00,35.01,35.05,34.99,35.0,29800.0,29.602,29.6358,29.5851,29.5936,29800.0
2012-11-29 11:15:00,35.0,35.0,34.99,35.0,14400.0,29.5936,29.5936,29.5851,29.5936,14400.0
2012-11-29 11:20:00,35.0,35.0,34.98,34.99,13500.0,29.5936,29.5936,29.5767,29.5851,13500.0
2012-11-29 11:25:00,34.99,35.0,34.95,35.0,11000.0,29.5851,29.5936,29.5513,29.5936,11000.0
2012-11-29 11:30:00,35.0,35.0,34.97,34.97,14100.0,29.5936,29.5936,29.5682,29.5682,14100.0
2012-11-29 11:35:00,34.97,35.0,34.97,35.0,8800.0,29.5682,29.5936,29.5682,29.5936,8800.0
2012-11-29 11:40:00,35.0,35.0,34.68,34.68,54100.0,29.5936,29.5936,29.323,29.323,54100.0
2012-11-29 11:45:00,34.7,34.79,34.7,34.76,9200.0,29.3399,29.416,29.3399,29.3906,9200.0
2012-11-29 11:50:00,34.77,34.86,34.77,34.84,7400.0,29.3991,29.4752,29.3991,29.4583,7400.0
2012-11-29 11:55:00,34.85,34.88,34.82,34.86,10700.0,29.4667,29.4921,29.4414,29.4752,10700.0
2012-11-29 12:00:00,34.88,34.9,34.84,34.9,7000.0,29.4921,29.509,29.4583,29.509,7000.0
2012-11-29 12:05:00,34.89,34.92,34.83,34.92,10700.0,29.5006,29.5259,29.4498,29.5259,10700.0
2012-11-29 12:10:00,34.9,35.0,34.89,34.95,12800.0,29.509,29.5936,29.5006,29.5513,12800.0
2012-11-29 12:15:00,34.95,34.98,34.94,34.97,5400.0,29.5513,29.5767,29.5428,29.5682,5400.0
2012-11-29 12:20:00,34.97,35.0,34.97,34.99,8100.0,29.5682,29.5936,29.5682,29.5851,8100.0
2012-11-29 12:25:00,35.0,35.0,34.98,34.99,9600.0,29.5936,29.5936,29.5767,29.5851,9600.0
2012-11-29 12:30:00,34.98,34.99,34.96,34.97,7000.0,29.5767,29.5851,29.5598,29.5682,7000.0
2012-11-29 12:35:00,34.99,35.0,34.98,35.0,4800.0,29.5851,29.5936,29.5767,29.5936,4800.0
2012-11-29 12:40:00,35.0,35.02,34.99,35.0,11200.0,29.5936,29.6105,29.5851,29.5936,11200.0
2012-11-29 12:45:00,35.0,35.07,35.0,35.05,7800.0,29.5936,29.6528,29.5936,29.6358,7800.0
2012-11-29 12:50:00,35.06,35.08,35.05,35.08,6900.0,29.6443,29.6612,29.6358,29.6612,6900.0
2012-11-29 12:55:00,35.1,35.11,35.07,35.11,10500.0,29.6781,29.6866,29.6528,29.6866,10500.0
2012-11-29 13:00:00,35.11,35.23,35.11,35.23,23800.0,29.6866,29.788,29.6866,29.788,23800.0
2012-11-29 13:05:00,35.23,35.26,35.19,35.26,21200.0,29.788,29.8134,29.7542,29.8134,21200.0
2012-11-29 13:10:00,35.25,35.26,35.2,35.21,27600.0,29.805,29.8134,29.7627,29.7711,27600.0
2012-11-29 13:15:00,35.21,35.25,35.21,35.25,4100.0,29.7711,29.805,29.7711,29.805,4100.0
2012-11-29 13:20:00,35.24,35.27,35.23,35.25,24600.0,29.7965,29.8219,29.788,29.805,24600.0
2012-11-29 13:25:00,35.25,35.26,35.2,35.23,5800.0,29.805,29.8134,29.7627,29.788,5800.0
2012-11-29 13:30:00,35.24,35.27,35.23,35.24,21100.0,29.7965,29.8219,29.788,29.7965,21100.0
2012-11-29 13:35:00,35.25,35.29,35.23,35.23,28600.0,29.805,29.8388,29.788,29.788,28600.0
2012-11-29 13:40:00,35.23,35.25,35.18,35.18,9700.0,29.788,29.805,29.7458,29.7458,9700.0
2012-11-29 13:45:00,35.19,35.24,35.19,35.23,8900.0,29.7542,29.7965,29.7542,29.788,8900.0
2012-11-29 13:50:00,35.23,35.23,35.21,35.22,10400.0,29.788,29.788,29.7711,29.7796,10400.0
2012-11-29 13:55:00,35.23,35.24,35.17,35.18,7400.0,29.788,29.7965,29.7373,29.7458,7400.0
2012-11-29 14:00:00,35.18,35.2,35.18,35.2,6900.0,29.7458,29.7627,29.7458,29.7627,6900.0
2012-11-29 14:05:00,35.21,35.21,35.19,35.2,6900.0,29.7711,29.7711,29.7542,29.7627,6900.0
2012-11-29 14:10:00,35.2,35.2,35.15,35.15,11600.0,29.7627,29.7627,29.7204,29.7204,11600.0
2012-11-29 14:15:00,35.16,35.16,35.02,35.03,30000.0,29.7289,29.7289,29.6105,29.6189,30000.0
2012-11-29 14:20:00,35.03,35.06,35.01,35.05,12500.0,29.6189,29.6443,29.602,29.6358,12500.0
2012-11-29 14:25:00,35.04,35.07,35.02,35.04,7300.0,29.6274,29.6528,29.6105,29.6274,7300.0
2012-11-29 14:30:00,35.05,35.11,35.04,35.09,8300.0,29.6358,29.6866,29.6274,29.6697,8300.0
2012-11-29 14:35:00,35.12,35.12,35.05,35.1,10000.0,29.695,29.695,29.6358,29.6781,10000.0
2012-11-29 14:40:00,35.08,35.13,35.08,35.12,6200.0,29.6612,29.7035,29.6612,29.695,6200.0
2012-11-29 14:45:00,35.13,35.16,35.12,35.13,7200.0,29.7035,29.7289,29.695,29.7035,7200.0
2012-11-29 14:50:00,35.12,35.12,35.11,35.12,4600.0,29.695,29.695,29.6866,29.695,4600.0
2012-11-29 14:55:00,35.12,35.14,35.08,35.09,11800.0,29.695,29.7119,29.6612,29.6697,11800.0
2012-11-29 15:00:00,35.09,35.15,35.09,35.12,12100.0,29.6697,29.7204,29.6697,29.695,12100.0
2012-11-29 15:05:00,35.12,35.14,35.05,35.13,16500.0,29.695,29.7119,29.6358,29.7035,16500.0
2012-11-29 15:10:00,35.12,35.12,35.05,35.05,11800.0,29.695,29.695,29.6358,29.6358,11800.0
2012-11-29 15:15:00,35.06,35.11,35.06,35.07,12500.0,29.6443,29.6866,29.6443,29.6528,12500.0
2012-11-29 15:20:00,35.07,35.11,35.05,35.09,35600.0,29.6528,29.6866,29.6358,29.6697,35600.0
2012-11-29 15:25:00,35.1,35.2,35.1,35.2,31200.0,29.6781,29.7627,29.6781,29.7627,31200.0
2012-11-29 15:30:00,35.21,35.23,35.17,35.21,35900.0,29.7711,29.788,29.7373,29.7711,35900.0
2012-11-29 15:35:00,35.21,35.25,35.19,35.23,33700.0,29.7711,29.805,29.7542,29.788,33700.0
2012-11-29 15:40:00,35.22,35.25,35.22,35.25,38000.0,29.7796,29.805,29.7796,29.805,38000.0
2012-11-29 15:45:00,35.25,35.27,35.23,35.25,44200.0,29.805,29.8219,29.788,29.805,44200.0
2012-11-29 15:50:00,35.24,35.25,35.19,35.22,56100.0,29.7965,29.805,29.7542,29.7796,56100.0
2012-11-29 15:55:00,35.21,35.22,35.16,35.21,86800.0,29.7711,29.7796,29.7289,29.7711,86800.0
2012-11-30 09:30:00,35.32,35.32,35.16,35.25,32100.0,29.8641,29.8641,29.7289,29.805,32100.0
2012-11-30 09:35:00,35.25,35.34,35.22,35.34,12500.0,29.805,29.8811,29.7796,29.8811,12500.0
2012-11-30 09:40:00,35.35,35.39,35.32,35.32,23500.0,29.8895,29.9233,29.8641,29.8641,23500.0
2012-11-30 09:45:00,35.31,35.35,35.25,35.33,16200.0,29.8557,29.8895,29.805,29.8726,16200.0
2012-11-30 09:50:00,35.33,35.38,35.33,35.35,13800.0,29.8726,29.9149,29.8726,29.8895,13800.0
2012-11-30 09:55:00,35.35,35.4,35.35,35.39,27400.0,29.8895,29.9318,29.8895,29.9233,27400.0
2012-11-30 10:00:00,35.4,35.5,35.39,35.49,16000.0,29.9318,30.0163,29.9233,30.0079,16000.0
2012-11-30 10:05:00,35.49,35.49,35.44,35.44,19600.0,30.0079,30.0079,29.9656,29.9656,19600.0
2012-11-30 10:10:00,35.42,35.48,35.41,35.48,11700.0,29.9487,29.9994,29.9402,29.9994,11700.0
2012-11-30 10:15:00,35.48,35.49,35.45,35.46,11800.0,29.9994,30.0079,29.9741,29.9825,11800.0
2012-11-30 10:20:00,35.45,35.47,35.37,35.37,14700.0,29.9741,29.991,29.9064,29.9064,14700.0
2012-11-30 10:25:00,35.37,35.38,35.3,35.34,10700.0,29.9064,29.9149,29.8472,29.8811,10700.0
2012-11-30 10:30:00,35.34,35.34,35.3,35.3,7900.0,29.8811,29.8811,29.8472,29.8472,7900.0
2012-11-30 10:35:00,35.3,35.32,35.26,35.31,6300.0,29.8472,29.8641,29.8134,29.8557,6300.0
2012-11-30 10:40:00,35.31,35.33,35.3,35.32,13900.0,29.8557,29.8726,29.8472,29.8641,13900.0
2012-11-30 10:45:00,35.32,35.34,35.28,35.28,26400.0,29.8641,29.8811,29.8303,29.8303,26400.0
2012-11-30 10:50:00,35.29,35.29,35.25,35.25,7700.0,29.8388,29.8388,29.805,29.805,7700.0
2012-11-30 10:55:00,35.26,35.31,35.25,35.31,5900.0,29.8134,29.8557,29.805,29.8557,5900.0
2012-11-30 11:00:00,35.33,35.34,35.28,35.29,13000.0,29.8726,29.8811,29.8303,29.8388,13000.0
2012-11-30 11:05:00,35.28,35.29,35.26,35.26,8700.0,29.8303,29.8388,29.8134,29.8134,8700.0
2012-11-30 11:10:00,35.26,35.31,35.25,35.25,8800.0,29.8134,29.8557,29.805,29.805,8800.0
2012-11-30 11:15:00,35.26,35.28,35.15,35.16,11800.0,29.8134,29.8303,29.7204,29.7289,11800.0
2012-11-30 11:20:00,35.16,35.16,35.11,35.16,11400.0,29.7289,29.7289,29.6866,29.7289,11400.0
2012-11-30 11:25:00,35.16,35.19,35.14,35.18,10200.0,29.7289,29.7542,29.7119,29.7458,10200.0
2012-11-30 11:30:00,35.16,35.17,35.09,35.1,16900.0,29.7289,29.7373,29.6697,29.6781,16900.0
2012-11-30 11:35:00,35.11,35.13,35.07,35.13,10900.0,29.6866,29.7035,29.6528,29.7035,10900.0
2012-11-30 11:40:00,35.13,35.15,35.09,35.12,7700.0,29.7035,29.7204,29.6697,29.695,7700.0
2012-11-30 11:45:00,35.12,35.16,35.12,35.16,4900.0,29.695,29.7289,29.695,29.7289,4900.0
2012-11-30 11:50:00,35.16,35.16,35.07,35.07,21000.0,29.7289,29.7289,29.6528,29.6528,21000.0
2012-11-30 11:55:00,35.07,35.09,35.01,35.05,11700.0,29.6528,29.6697,29.602,29.6358,11700.0
2012-11-30 12:00:00,35.04,35.04,34.96,35.03,34100.0,29.6274,29.6274,29.5598,29.6189,34100.0
2012-11-30 12:05:00,35.03,35.03,34.92,34.96,14800.0,29.6189,29.6189,29.5259,29.5598,14800.0
2012-11-30 12:10:00,34.96,35.01,34.96,34.99,8200.0,29.5598,29.602,29.5598,29.5851,8200.0
2012-11-30 12:15:00,34.98,34.98,34.88,34.9,17200.0,29.5767,29.5767,29.4921,29.509,17200.0
2012-11-30 12:20:00,34.91,34.93,34.9,34.92,6700.0,29.5175,29.5344,29.509,29.5259,6700.0
2012-11-30 12:25:00,34.91,34.95,34.9,34.95,8600.0,29.5175,29.5513,29.509,29.5513,8600.0
2012-11-30 12:30:00,34.95,34.96,34.91,34.95,7700.0,29.5513,29.5598,29.5175,29.5513,7700.0
2012-11-30 12:35:00,34.95,34.96,34.92,34.94,15000.0,29.5513,29.5598,29.5259,29.5428,15000.0
2012-11-30 12:40:00,34.94,34.95,34.93,34.94,3400.0,29.5428,29.5513,29.5344,29.5428,3400.0
2012-11-30 12:45:00,34.93,34.97,34.92,34.93,27900.0,29.5344,29.5682,29.5259,29.5344,27900.0
2012-11-30 12:50:00,34.94,34.94,34.9,34.94,17500.0,29.5428,29.5428,29.509,29.5428,17500.0
2012-11-30 12:55:00,34.95,34.98,34.93,34.97,7300.0,29.5513,29.5767,29.5344,29.5682,7300.0
2012-11-30 13:00:00,34.98,34.98,34.93,34.95,9100.0,29.5767,29.5767,29.5344,29.5513,9100.0
2012-11-30 13:05:00,34.95,34.95,34.93,34.93,4300.0,29.5513,29.5513,29.5344,29.5344,4300.0
2012-11-30 13:10:00,34.91,34.96,34.91,34.93,12500.0,29.5175,29.5598,29.5175,29.5344,12500.0
2012-11-30 13:15:00,34.92,34.96,34.92,34.92,8200.0,29.5259,29.5598,29.5259,29.5259,8200.0
2012-11-30 13:20:00,34.93,34.94,34.92,34.93,12900.0,29.5344,29.5428,29.5259,29.5344,12900.0
2012-11-30 13:25:00,34.93,34.95,34.91,34.93,6100.0,29.5344,29.5513,29.5175,29.5344,6100.0
2012-11-30 13:30:00,34.93,34.93,34.92,34.93,8000.0,29.5344,29.5344,29.5259,29.5344,8000.0
2012-11-30 13:35:00,34.93,34.93,34.91,34.92,11000.0,29.5344,29.5344,29.5175,29.5259,11000.0
2012-11-30 13:40:00,34.91,34.92,34.86,34.87,20800.0,29.5175,29.5259,29.4752,29.4837,20800.0
2012-11-30 13:45:00,34.88,34.92,34.88,34.9,10800.0,29.4921,29.5259,29.4921,29.509,10800.0
2012-11-30 13:50:00,34.89,34.9,34.88,34.9,3900.0,29.5006,29.509,29.4921,29.509,3900.0
2012-11-30 13:55:00,34.9,34.91,34.86,34.9,12400.0,29.509,29.5175,29.4752,29.509,12400.0
2012-11-30 14:00:00,34.89,34.91,34.85,34.88,9000.0,29.5006,29.5175,29.4667,29.4921,9000.0
2012-11-30 14:05:00,34.89,34.91,34.86,34.87,10700.0,29.5006,29.5175,29.4752,29.4837,10700.0
2012-11-30 14:10:00,34.88,34.93,34.88,34.9,13500.0,29.4921,29.5344,29.4921,29.509,13500.0
2012-11-30 14:15:00,34.89,34.97,34.89,34.95,5500.0,29.5006,29.5682,29.5006,29.5513,5500.0
2012-11-30 14:20:00,34.97,35.04,34.96,35.02,13900.0,29.5682,29.6274,29.5598,29.6105,13900.0
2012-11-30 14:25:00,35.03,35.07,35.01,35.06,6200.0,29.6189,29.6528,29.602,29.6443,6200.0
2012-11-30 14:30:00,35.03,35.05,35.0,35.0,10100.0,29.6189,29.6358,29.5936,29.5936,10100.0
2012-11-30 14:35:00,34.99,35.0,34.96,34.96,7500.0,29.5851,29.5936,29.5598,29.5598,7500.0
2012-11-30 14:40:00,34.96,35.01,34.95,34.99,8400.0,29.5598,29.602,29.5513,29.5851,8400.0
2012-11-30 14:45:00,34.98,34.99,34.93,34.97,9200.0,29.5767,29.5851,29.5344,29.5682,9200.0
2012-11-30 14:50:00,34.96,34.97,34.94,34.95,7700.0,29.5598,29.5682,29.5428,29.5513,7700.0
2012-11-30 14:55:00,34.96,34.97,34.94,34.95,9400.0,29.5598,29.5682,29.5428,29.5513,9400.0
2012-11-30 15:00:00,34.95,34.95,34.92,34.95,9700.0,29.5513,29.5513,29.5259,29.5513,9700.0
2012-11-30 15:05:00,34.96,34.97,34.93,34.94,11800.0,29.5598,29.5682,29.5344,29.5428,11800.0
2012-11-30 15:10:00,34.94,35.0,34.94,35.0,9500.0,29.5428,29.5936,29.5428,29.5936,9500.0
2012-11-30 15:15:00,34.99,35.01,34.97,34.98,13600.0,29.5851,29.602,29.5682,29.5767,13600.0
2012-11-30 15:20:00,34.98,35.01,34.97,34.98,10600.0,29.5767,29.602,29.5682,29.5767,10600.0
2012-11-30 15:25:00,34.98,34.98,34.97,34.98,5200.0,29.5767,29.5767,29.5682,29.5767,5200.0
2012-11-30 15:30:00,34.97,34.98,34.95,34.97,20900.0,29.5682,29.5767,29.5513,29.5682,20900.0
2012-11-30 15:35:00,34.98,35.0,34.97,34.99,16400.0,29.5767,29.5936,29.5682,29.5851,16400.0
2012-11-30 15:40:00,34.99,35.08,34.98,35.06,40800.0,29.5851,29.6612,29.5767,29.6443,40800.0
2012-11-30 15:45:00,35.07,35.21,35.06,35.17,56000.0,29.6528,29.7711,29.6443,29.7373,56000.0
2012-11-30 15:50:00,35.17,35.27,35.17,35.27,60500.0,29.7373,29.8219,29.7373,29.8219,60500.0
2012-11-30 15:55:00,35.26,35.27,35.21,35.21,131600.0,29.8134,29.8219,29.7711,29.7711,131600.0
2012-12-03 09:30:00,35.58,35.63,35.48,35.49,56800.0,30.084,30.1263,29.9994,30.0079,56800.0
2012-12-03 09:35:00,35.51,35.56,35.49,35.5,15700.0,30.0248,30.0671,30.0079,30.0163,15700.0
2012-12-03 09:40:00,35.49,35.56,35.45,35.56,15500.0,30.0079,30.0671,29.9741,30.0671,15500.0
2012-12-03 09:45:00,35.55,35.59,35.5,35.56,29100.0,30.0586,30.0924,30.0163,30.0671,29100.0
2012-12-03 09:50:00,35.55,35.57,35.46,35.57,16300.0,30.0586,30.0755,29.9825,30.0755,16300.0
2012-12-03 09:55:00,35.56,35.66,35.55,35.61,39500.0,30.0671,30.1516,30.0586,30.1093,39500.0
2012-12-03 10:00:00,35.6,35.6,35.48,35.49,25500.0,30.1009,30.1009,29.9994,30.0079,25500.0
2012-12-03 10:05:00,35.49,35.61,35.48,35.58,15300.0,30.0079,30.1093,29.9994,30.084,15300.0
2012-12-03 10:10:00,35.58,35.6,35.54,35.57,8600.0,30.084,30.1009,30.0502,30.0755,8600.0
2012-12-03 10:15:00,35.56,35.64,35.53,35.6,15100.0,30.0671,30.1347,30.0417,30.1009,15100.0
2012-12-03 10:20:00,35.6,35.65,35.58,35.64,8600.0,30.1009,30.1432,30.084,30.1347,8600.0
2012-12-03 10:25:00,35.64,35.65,35.51,35.51,10800.0,30.1347,30.1432,30.0248,30.0248,10800.0
2012-12-03 10:30:00,35.51,35.52,35.35,35.39,17600.0,30.0248,30.0332,29.8895,29.9233,17600.0
2012-12-03 10:35:00,35.41,35.49,35.41,35.43,7200.0,29.9402,30.0079,29.9402,29.9572,7200.0
2012-12-03 10:40:00,35.43,35.45,35.36,35.38,5800.0,29.9572,29.9741,29.898,29.9149,5800.0
2012-12-03 10:45:00,35.37,35.37,35.33,35.35,8200.0,29.9064,29.9064,29.8726,29.8895,8200.0
2012-12-03 10:50:00,35.34,35.35,35.26,35.26,19700.0,29.8811,29.8895,29.8134,29.8134,19700.0
2012-12-03 10:55:00,35.25,35.37,35.24,35.37,10200.0,29.805,29.9064,29.7965,29.9064,10200.0
2012-12-03 11:00:00,35.36,35.36,35.29,35.29,4400.0,29.898,29.898,29.8388,29.8388,4400.0
2012-12-03 11:05:00,35.3,35.33,35.3,35.32,2800.0,29.8472,29.8726,29.8472,29.8641,2800.0
2012-12-03 11:10:00,35.32,35.34,35.32,35.32,3900.0,29.8641,29.8811,29.8641,29.8641,3900.0
2012-12-03 11:15:00,35.31,35.32,35.3,35.3,4800.0,29.8557,29.8641,29.8472,29.8472,4800.0
2012-12-03 11:20:00,35.3,35.31,35.27,35.28,17300.0,29.8472,29.8557,29.8219,29.8303,17300.0
2012-12-03 11:25:00,35.29,35.3,35.25,35.28,8100.0,29.8388,29.8472,29.805,29.8303,8100.0
2012-12-03 11:30:00,35.28,35.33,35.24,35.32,8700.0,29.8303,29.8726,29.7965,29.8641,8700.0
2012-12-03 11:35:00,35.32,35.32,35.27,35.27,4100.0,29.8641,29.8641,29.8219,29.8219,4100.0
2012-12-03 11:40:00,35.27,35.37,35.27,35.35,7900.0,29.8219,29.9064,29.8219,29.8895,7900.0
2012-12-03 11:45:00,35.34,35.4,35.32,35.37,5500.0,29.8811,29.9318,29.8641,29.9064,5500.0
2012-12-03 11:50:00,35.38,35.42,35.38,35.41,2500.0,29.9149,29.9487,29.9149,29.9402,2500.0
2012-12-03 11:55:00,35.39,35.45,35.39,35.41,3300.0,29.9233,29.9741,29.9233,29.9402,3300.0
2012-12-03 12:00:00,35.42,35.42,35.36,35.38,3500.0,29.9487,29.9487,29.898,29.9149,3500.0
2012-12-03 12:05:00,35.38,35.39,35.36,35.38,5500.0,29.9149,29.9233,29.898,29.9149,5500.0
2012-12-03 12:10:00,35.38,35.39,35.36,35.38,1900.0,29.9149,29.9233,29.898,29.9149,1900.0
2012-12-03 12:15:00,35.38,35.39,35.33,35.37,5700.0,29.9149,29.9233,29.8726,29.9064,5700.0
2012-12-03 12:20:00,35.37,35.37,35.32,35.34,5300.0,29.9064,29.9064,29.8641,29.8811,5300.0
2012-12-03 12:25:00,35.34,35.36,35.33,35.35,4200.0,29.8811,29.898,29.8726,29.8895,4200.0
2012-12-03 12:30:00,35.35,35.37,35.34,35.37,5000.0,29.8895,29.9064,29.8811,29.9064,5000.0
2012-12-03 12:35:00,35.36,35.39,35.35,35.37,15700.0,29.898,29.9233,29.8895,29.9064,15700.0
2012-12-03 12:40:00,35.35,35.38,35.33,35.33,5200.0,29.8895,29.9149,29.8726,29.8726,5200.0
2012-12-03 12:45:00,35.33,35.37,35.32,35.32,3300.0,29.8726,29.9064,29.8641,29.8641,3300.0
2012-12-03 12:50:00,35.32,35.44,35.31,35.42,29800.0,29.8641,29.9656,29.8557,29.9487,29800.0
2012-12-03 12:55:00,35.42,35.44,35.42,35.42,3700.0,29.9487,29.9656,29.9487,29.9487,3700.0
2012-12-03 13:00:00,35.42,35.45,35.42,35.42,26500.0,29.9487,29.9741,29.9487,29.9487,26500.0
2012-12-03 13:05:00,35.43,35.44,35.42,35.42,6400.0,29.9572,29.9656,29.9487,29.9487,6400.0
2012-12-03 13:10:00,35.43,35.57,35.42,35.54,87300.0,29.9572,30.0755,29.9487,30.0502,87300.0
2012-12-03 13:15:00,35.53,35.54,35.52,35.52,28700.0,30.0417,30.0502,30.0332,30.0332,28700.0
2012-12-03 13:20:00,35.52,35.67,35.52,35.57,33400.0,30.0332,30.1601,30.0332,30.0755,33400.0
2012-12-03 13:25:00,35.56,35.56,35.5,35.51,11000.0,30.0671,30.0671,30.0163,30.0248,11000.0
2012-12-03 13:30:00,35.52,35.53,35.4,35.4,8500.0,30.0332,30.0417,29.9318,29.9318,8500.0
2012-12-03 13:35:00,35.41,35.43,35.39,35.4,7400.0,29.9402,29.9572,29.9233,29.9318,7400.0
2012-12-03 13:40:00,35.4,35.41,35.39,35.4,5200.0,29.9318,29.9402,29.9233,29.9318,5200.0
2012-12-03 13:45:00,35.4,35.47,35.39,35.45,7100.0,29.9318,29.991,29.9233,29.9741,7100.0
2012-12-03 13:50:00,35.45,35.46,35.4,35.4,10200.0,29.9741,29.9825,29.9318,29.9318,10200.0
2012-12-03 13:55:00,35.4,35.43,35.38,35.4,5500.0,29.9318,29.9572,29.9149,29.9318,5500.0
2012-12-03 14:00:00,35.4,35.4,35.36,35.38,7900.0,29.9318,29.9318,29.898,29.9149,7900.0
2012-12-03 14:05:00,35.39,35.39,35.38,35.38,5000.0,29.9233,29.9233,29.9149,29.9149,5000.0
2012-12-03 14:10:00,35.38,35.41,35.36,35.39,7100.0,29.9149,29.9402,29.898,29.9233,7100.0
2012-12-03 14:15:00,35.4,35.43,35.36,35.36,8200.0,29.9318,29.9572,29.898,29.898,8200.0
2012-12-03 14:20:00,35.36,35.38,35.33,35.34,6100.0,29.898,29.9149,29.8726,29.8811,6100.0
2012-12-03 14:25:00,35.35,35.35,35.31,35.31,6000.0,29.8895,29.8895,29.8557,29.8557,6000.0
2012-12-03 14:30:00,35.32,35.32,35.27,35.27,10600.0,29.8641,29.8641,29.8219,29.8219,10600.0
2012-12-03 14:35:00,35.27,35.28,35.25,35.25,9900.0,29.8219,29.8303,29.805,29.805,9900.0
2012-12-03 14:40:00,35.25,35.3,35.24,35.27,6200.0,29.805,29.8472,29.7965,29.8219,6200.0
2012-12-03 14:45:00,35.26,35.27,35.25,35.25,7100.0,29.8134,29.8219,29.805,29.805,7100.0
2012-12-03 14:50:00,35.25,35.27,35.24,35.26,6300.0,29.805,29.8219,29.7965,29.8134,6300.0
2012-12-03 14:55:00,35.26,35.28,35.25,35.27,9300.0,29.8134,29.8303,29.805,29.8219,9300.0
2012-12-03 15:00:00,35.26,35.4,35.26,35.28,16700.0,29.8134,29.9318,29.8134,29.8303,16700.0
2012-12-03 15:05:00,35.27,35.27,35.24,35.25,12800.0,29.8219,29.8219,29.7965,29.805,12800.0
2012-12-03 15:10:00,35.25,35.3,35.23,35.25,21700.0,29.805,29.8472,29.788,29.805,21700.0
2012-12-03 15:15:00,35.24,35.26,35.21,35.22,11800.0,29.7965,29.8134,29.7711,29.7796,11800.0
2012-12-03 15:20:00,35.22,35.27,35.2,35.25,19200.0,29.7796,29.8219,29.7627,29.805,19200.0
2012-12-03 15:25:00,35.25,35.27,35.22,35.24,17000.0,29.805,29.8219,29.7796,29.7965,17000.0
2012-12-03 15:30:00,35.24,35.26,35.21,35.26,21100.0,29.7965,29.8134,29.7711,29.8134,21100.0
2012-12-03 15:35:00,35.25,35.3,35.21,35.25,24700.0,29.805,29.8472,29.7711,29.805,24700.0
2012-12-03 15:40:00,35.27,35.29,35.24,35.27,18900.0,29.8219,29.8388,29.7965,29.8219,18900.0
2012-12-03 15:45:00,35.26,35.28,35.24,35.24,39800.0,29.8134,29.8303,29.7965,29.7965,39800.0
2012-12-03 15:50:00,35.24,35.27,35.2,35.25,30700.0,29.7965,29.8219,29.7627,29.805,30700.0
2012-12-03 15:55:00,35.24,35.25,35.19,35.21,56200.0,29.7965,29.805,29.7542,29.7711,56200.0
2012-12-04 09:30:00,34.92,34.97,34.36,34.36,156000.0,29.5259,29.5682,29.0524,29.0524,156000.0
2012-12-04 09:35:00,34.36,34.5,34.32,34.47,32900.0,29.0524,29.1708,29.0186,29.1454,32900.0
2012-12-04 09:40:00,34.47,34.55,34.45,34.46,26000.0,29.1454,29.2131,29.1285,29.137,26000.0
2012-12-04 09:45:00,34.47,34.49,34.36,34.36,40600.0,29.1454,29.1624,29.0524,29.0524,40600.0
2012-12-04 09:50:00,34.36,34.43,34.33,34.42,27600.0,29.0524,29.1116,29.0271,29.1032,27600.0
2012-12-04 09:55:00,34.42,34.43,34.32,34.33,16100.0,29.1032,29.1116,29.0186,29.0271,16100.0
2012-12-04 10:00:00,34.32,34.33,34.18,34.18,36900.0,29.0186,29.0271,28.9002,28.9002,36900.0
2012-12-04 10:05:00,34.18,34.44,34.0,34.43,60300.0,28.9002,29.1201,28.748,29.1116,60300.0
2012-12-04 10:10:00,34.42,34.54,34.42,34.47,34000.0,29.1032,29.2046,29.1032,29.1454,34000.0
2012-12-04 10:15:00,34.46,34.55,34.37,34.51,49000.0,29.137,29.2131,29.0609,29.1793,49000.0
2012-12-04 10:20:00,34.5,34.55,34.48,34.5,31200.0,29.1708,29.2131,29.1539,29.1708,31200.0
2012-12-04 10:25:00,34.51,34.64,34.51,34.55,33300.0,29.1793,29.2892,29.1793,29.2131,33300.0
2012-12-04 10:30:00,34.55,34.61,34.49,34.53,40200.0,29.2131,29.2638,29.1624,29.1962,40200.0
2012-12-04 10:35:00,34.52,34.62,34.5,34.53,36500.0,29.1877,29.2723,29.1708,29.1962,36500.0
2012-12-04 10:40:00,34.54,34.66,34.54,34.55,18800.0,29.2046,29.3061,29.2046,29.2131,18800.0
2012-12-04 10:45:00,34.55,34.59,34.5,34.51,41200.0,29.2131,29.2469,29.1708,29.1793,41200.0
2012-12-04 10:50:00,34.51,34.53,34.49,34.5,26900.0,29.1793,29.1962,29.1624,29.1708,26900.0
2012-12-04 10:55:00,34.5,34.53,34.5,34.5,30000.0,29.1708,29.1962,29.1708,29.1708,30000.0
2012-12-04 11:00:00,34.51,34.52,34.5,34.51,24900.0,29.1793,29.1877,29.1708,29.1793,24900.0
2012-12-04 11:05:00,34.5,34.52,34.5,34.51,9700.0,29.1708,29.1877,29.1708,29.1793,9700.0
2012-12-04 11:10:00,34.51,34.54,34.5,34.5,18200.0,29.1793,29.2046,29.1708,29.1708,18200.0
2012-12-04 11:15:00,34.5,34.56,34.5,34.54,27100.0,29.1708,29.2215,29.1708,29.2046,27100.0
2012-12-04 11:20:00,34.53,34.56,34.5,34.55,53700.0,29.1962,29.2215,29.1708,29.2131,53700.0
2012-12-04 11:25:00,34.55,34.57,34.54,34.55,23800.0,29.2131,29.23,29.2046,29.2131,23800.0
2012-12-04 11:30:00,34.55,34.57,34.54,34.55,16900.0,29.2131,29.23,29.2046,29.2131,16900.0
2012-12-04 11:35:00,34.55,34.56,34.54,34.55,13300.0,29.2131,29.2215,29.2046,29.2131,13300.0
2012-12-04 11:40:00,34.56,34.82,34.55,34.82,40600.0,29.2215,29.4414,29.2131,29.4414,40600.0
2012-12-04 11:45:00,34.83,34.84,34.73,34.73,12500.0,29.4498,29.4583,29.3653,29.3653,12500.0
2012-12-04 11:50:00,34.72,34.75,34.67,34.68,13000.0,29.3568,29.3822,29.3145,29.323,13000.0
2012-12-04 11:55:00,34.67,34.68,34.66,34.67,5700.0,29.3145,29.323,29.3061,29.3145,5700.0
2012-12-04 12:00:00,34.67,34.68,34.53,34.53,6900.0,29.3145,29.323,29.1962,29.1962,6900.0
2012-12-04 12:05:00,34.52,34.56,34.5,34.54,11000.0,29.1877,29.2215,29.1708,29.2046,11000.0
2012-12-04 12:10:00,34.54,34.55,34.5,34.5,11500.0,29.2046,29.2131,29.1708,29.1708,11500.0
2012-12-04 12:15:00,34.51,34.59,34.5,34.55,17700.0,29.1793,29.2469,29.1708,29.2131,17700.0
2012-12-04 12:20:00,34.54,34.55,34.51,34.53,13300.0,29.2046,29.2131,29.1793,29.1962,13300.0
2012-12-04 12:25:00,34.52,34.61,34.51,34.59,13300.0,29.1877,29.2638,29.1793,29.2469,13300.0
2012-12-04 12:30:00,34.58,34.61,34.54,34.56,11400.0,29.2385,29.2638,29.2046,29.2215,11400.0
2012-12-04 12:35:00,34.55,34.57,34.53,34.55,16700.0,29.2131,29.23,29.1962,29.2131,16700.0
2012-12-04 12:40:00,34.55,34.56,34.53,34.54,12500.0,29.2131,29.2215,29.1962,29.2046,12500.0
2012-12-04 12:45:00,34.54,34.58,34.52,34.55,16700.0,29.2046,29.2385,29.1877,29.2131,16700.0
2012-12-04 12:50:00,34.55,34.55,34.52,34.52,8600.0,29.2131,29.2131,29.1877,29.1877,8600.0
2012-12-04 12:55:00,34.53,34.53,34.52,34.52,6200.0,29.1962,29.1962,29.1877,29.1877,6200.0
2012-12-04 13:00:00,34.53,34.53,34.5,34.5,50800.0,29.1962,29.1962,29.1708,29.1708,50800.0
2012-12-04 13:05:00,34.5,34.52,34.5,34.51,23100.0,29.1708,29.1877,29.1708,29.1793,23100.0
2012-12-04 13:10:00,34.51,34.55,34.5,34.54,14400.0,29.1793,29.2131,29.1708,29.2046,14400.0
2012-12-04 13:15:00,34.54,34.56,34.53,34.55,15900.0,29.2046,29.2215,29.1962,29.2131,15900.0
2012-12-04 13:20:00,34.55,34.57,34.54,34.57,11200.0,29.2131,29.23,29.2046,29.23,11200.0
2012-12-04 13:25:00,34.57,34.59,34.55,34.58,14600.0,29.23,29.2469,29.2131,29.2385,14600.0
2012-12-04 13:30:00,34.58,34.59,34.55,34.56,13000.0,29.2385,29.2469,29.2131,29.2215,13000.0
2012-12-04 13:35:00,34.56,34.57,34.55,34.56,8300.0,29.2215,29.23,29.2131,29.2215,8300.0
2012-12-04 13:40:00,34.56,34.65,34.55,34.6,26000.0,29.2215,29.2976,29.2131,29.2554,26000.0
2012-12-04 13:45:00,34.61,34.66,34.61,34.62,15000.0,29.2638,29.3061,29.2638,29.2723,15000.0
2012-12-04 13:50:00,34.62,34.71,34.62,34.67,23300.0,29.2723,29.3484,29.2723,29.3145,23300.0
2012-12-04 13:55:00,34.69,34.71,34.65,34.66,22300.0,29.3315,29.3484,29.2976,29.3061,22300.0
2012-12-04 14:00:00,34.67,34.7,34.63,34.68,40600.0,29.3145,29.3399,29.2807,29.323,40600.0
2012-12-04 14:05:00,34.68,34.69,34.65,34.65,9900.0,29.323,29.3315,29.2976,29.2976,9900.0
2012-12-04 14:10:00,34.65,34.67,34.65,34.66,32100.0,29.2976,29.3145,29.2976,29.3061,32100.0
2012-12-04 14:15:00,34.65,34.66,34.55,34.55,48300.0,29.2976,29.3061,29.2131,29.2131,48300.0
2012-12-04 14:20:00,34.56,34.6,34.55,34.59,11900.0,29.2215,29.2554,29.2131,29.2469,11900.0
2012-12-04 14:25:00,34.59,34.68,34.59,34.66,60700.0,29.2469,29.323,29.2469,29.3061,60700.0
2012-12-04 14:30:00,34.64,34.67,34.63,34.67,21000.0,29.2892,29.3145,29.2807,29.3145,21000.0
2012-12-04 14:35:00,34.67,34.68,34.64,34.66,24800.0,29.3145,29.323,29.2892,29.3061,24800.0
2012-12-04 14:40:00,34.65,34.72,34.6,34.6,51100.0,29.2976,29.3568,29.2554,29.2554,51100.0
2012-12-04 14:45:00,34.6,34.65,34.51,34.62,226900.0,29.2554,29.2976,29.1793,29.2723,226900.0
2012-12-04 14:50:00,34.62,34.65,34.58,34.65,79600.0,29.2723,29.2976,29.2385,29.2976,79600.0
2012-12-04 14:55:00,34.63,34.64,34.58,34.63,31200.0,29.2807,29.2892,29.2385,29.2807,31200.0
2012-12-04 15:00:00,34.63,34.7,34.62,34.63,69000.0,29.2807,29.3399,29.2723,29.2807,69000.0
2012-12-04 15:05:00,34.64,34.77,34.63,34.7,58600.0,29.2892,29.3991,29.2807,29.3399,58600.0
2012-12-04 15:10:00,34.68,34.75,34.68,34.69,19700.0,29.323,29.3822,29.323,29.3315,19700.0
2012-12-04 15:15:00,34.7,34.76,34.7,34.71,34200.0,29.3399,29.3906,29.3399,29.3484,34200.0
2012-12-04 15:20:00,34.72,34.82,34.71,34.8,66900.0,29.3568,29.4414,29.3484,29.4245,66900.0
2012-12-04 15:25:00,34.79,34.84,34.76,34.8,31300.0,29.416,29.4583,29.3906,29.4245,31300.0
2012-12-04 15:30:00,34.8,34.8,34.71,34.71,24600.0,29.4245,29.4245,29.3484,29.3484,24600.0
2012-12-04 15:35:00,34.71,34.79,34.69,34.77,38100.0,29.3484,29.416,29.3315,29.3991,38100.0
2012-12-04 15:40:00,34.77,34.84,34.77,34.84,47600.0,29.3991,29.4583,29.3991,29.4583,47600.0
2012-12-04 15:45:00,34.83,34.84,34.77,34.83,87200.0,29.4498,29.4583,29.3991,29.4498,87200.0
2012-12-04 15:50:00,34.83,34.85,34.77,34.79,94100.0,29.4498,29.4667,29.3991,29.416,94100.0
2012-12-04 15:55:00,34.79,34.88,34.79,34.83,188000.0,29.416,29.4921,29.416,29.4498,188000.0
2012-12-05 09:30:00,34.83,34.83,34.66,34.67,22500.0,29.4498,29.4498,29.3061,29.3145,22500.0
2012-12-05 09:35:00,34.66,34.83,34.66,34.75,11400.0,29.3061,29.4498,29.3061,29.3822,11400.0
2012-12-05 09:40:00,34.79,34.83,34.73,34.82,10300.0,29.416,29.4498,29.3653,29.4414,10300.0
2012-12-05 09:45:00,34.83,34.84,34.73,34.8,36600.0,29.4498,29.4583,29.3653,29.4245,36600.0
2012-12-05 09:50:00,34.78,34.79,34.48,34.49,47700.0,29.4076,29.416,29.1539,29.1624,47700.0
2012-12-05 09:55:00,34.5,34.51,34.4,34.44,15200.0,29.1708,29.1793,29.0863,29.1201,15200.0
2012-12-05 10:00:00,34.44,34.51,34.39,34.4,37100.0,29.1201,29.1793,29.0778,29.0863,37100.0
2012-12-05 10:05:00,34.4,34.42,34.34,34.42,29200.0,29.0863,29.1032,29.0355,29.1032,29200.0
2012-12-05 10:10:00,34.39,34.41,34.32,34.41,22800.0,29.0778,29.0947,29.0186,29.0947,22800.0
2012-12-05 10:15:00,34.41,34.45,34.37,34.43,11800.0,29.0947,29.1285,29.0609,29.1116,11800.0
2012-12-05 10:20:00,34.44,34.47,34.39,34.41,20200.0,29.1201,29.1454,29.0778,29.0947,20200.0
2012-12-05 10:25:00,34.38,34.39,34.34,34.35,5200.0,29.0693,29.0778,29.0355,29.044,5200.0
2012-12-05 10:30:00,34.34,34.34,34.3,34.31,20600.0,29.0355,29.0355,29.0017,29.0102,20600.0
2012-12-05 10:35:00,34.31,34.31,34.24,34.24,14200.0,29.0102,29.0102,28.951,28.951,14200.0
2012-12-05 10:40:00,34.24,34.24,34.2,34.2,20500.0,28.951,28.951,28.9171,28.9171,20500.0
2012-12-05 10:45:00,34.18,34.18,34.03,34.06,48700.0,28.9002,28.9002,28.7734,28.7988,48700.0
2012-12-05 10:50:00,34.05,34.07,34.04,34.05,44800.0,28.7903,28.8072,28.7819,28.7903,44800.0
2012-12-05 10:55:00,34.05,34.14,34.05,34.13,17700.0,28.7903,28.8664,28.7903,28.858,17700.0
2012-12-05 11:00:00,34.11,34.17,34.09,34.17,9500.0,28.8411,28.8918,28.8241,28.8918,9500.0
2012-12-05 11:05:00,34.17,34.17,34.14,34.15,6700.0,28.8918,28.8918,28.8664,28.8749,6700.0
2012-12-05 11:10:00,34.16,34.21,34.15,34.18,10100.0,28.8833,28.9256,28.8749,28.9002,10100.0
2012-12-05 11:15:00,34.18,34.21,34.15,34.15,15700.0,28.9002,28.9256,28.8749,28.8749,15700.0
2012-12-05 11:20:00,34.15,34.16,34.15,34.15,20400.0,28.8749,28.8833,28.8749,28.8749,20400.0
2012-12-05 11:25:00,34.15,34.17,34.15,34.15,32500.0,28.8749,28.8918,28.8749,28.8749,32500.0
2012-12-05 11:30:00,34.15,34.27,34.15,34.26,8600.0,28.8749,28.9763,28.8749,28.9679,8600.0
2012-12-05 11:35:00,34.26,34.27,34.23,34.23,6000.0,28.9679,28.9763,28.9425,28.9425,6000.0
2012-12-05 11:40:00,34.24,34.28,34.22,34.25,6400.0,28.951,28.9848,28.9341,28.9594,6400.0
2012-12-05 11:45:00,34.26,34.26,34.22,34.24,5300.0,28.9679,28.9679,28.9341,28.951,5300.0
2012-12-05 11:50:00,34.24,34.27,34.23,34.27,8600.0,28.951,28.9763,28.9425,28.9763,8600.0
2012-12-05 11:55:00,34.28,34.36,34.27,34.36,10800.0,28.9848,29.0524,28.9763,29.0524,10800.0
2012-12-05 12:00:00,34.36,34.43,34.36,34.42,5800.0,29.0524,29.1116,29.0524,29.1032,5800.0
2012-12-05 12:05:00,34.41,34.49,34.41,34.45,8400.0,29.0947,29.1624,29.0947,29.1285,8400.0
2012-12-05 12:10:00,34.46,34.46,34.41,34.41,4000.0,29.137,29.137,29.0947,29.0947,4000.0
2012-12-05 12:15:00,34.44,34.46,34.41,34.44,15400.0,29.1201,29.137,29.0947,29.1201,15400.0
2012-12-05 12:20:00,34.44,34.46,34.43,34.46,4300.0,29.1201,29.137,29.1116,29.137,4300.0
2012-12-05 12:25:00,34.45,34.48,34.42,34.43,16100.0,29.1285,29.1539,29.1032,29.1116,16100.0
2012-12-05 12:30:00,34.44,34.47,34.4,34.46,8900.0,29.1201,29.1454,29.0863,29.137,8900.0
2012-12-05 12:35:00,34.47,34.55,34.47,34.55,9900.0,29.1454,29.2131,29.1454,29.2131,9900.0
2012-12-05 12:40:00,34.56,34.57,34.51,34.54,7100.0,29.2215,29.23,29.1793,29.2046,7100.0
2012-12-05 12:45:00,34.53,34.54,34.51,34.52,6500.0,29.1962,29.2046,29.1793,29.1877,6500.0
2012-12-05 12:50:00,34.52,34.55,34.51,34.51,8300.0,29.1877,29.2131,29.1793,29.1793,8300.0
2012-12-05 12:55:00,34.51,34.54,34.51,34.52,8000.0,29.1793,29.2046,29.1793,29.1877,8000.0
2012-12-05 13:00:00,34.52,34.53,34.51,34.53,2000.0,29.1877,29.1962,29.1793,29.1962,2000.0
2012-12-05 13:05:00,34.53,34.55,34.51,34.55,14300.0,29.1962,29.2131,29.1793,29.2131,14300.0
2012-12-05 13:10:00,34.56,34.59,34.55,34.58,9200.0,29.2215,29.2469,29.2131,29.2385,9200.0
2012-12-05 13:15:00,34.57,34.6,34.57,34.58,6600.0,29.23,29.2554,29.23,29.2385,6600.0
2012-12-05 13:20:00,34.57,34.58,34.54,34.56,8500.0,29.23,29.2385,29.2046,29.2215,8500.0
2012-12-05 13:25:00,34.55,34.57,34.54,34.55,8500.0,29.2131,29.23,29.2046,29.2131,8500.0
2012-12-05 13:30:00,34.56,34.58,34.54,34.55,14500.0,29.2215,29.2385,29.2046,29.2131,14500.0
2012-12-05 13:35:00,34.57,34.6,34.51,34.51,14200.0,29.23,29.2554,29.1793,29.1793,14200.0
2012-12-05 13:40:00,34.51,34.54,34.51,34.51,16500.0,29.1793,29.2046,29.1793,29.1793,16500.0
2012-12-05 13:45:00,34.51,34.53,34.51,34.51,9200.0,29.1793,29.1962,29.1793,29.1793,9200.0
2012-12-05 13:50:00,34.51,34.53,34.51,34.52,16500.0,29.1793,29.1962,29.1793,29.1877,16500.0
2012-12-05 13:55:00,34.53,34.55,34.52,34.55,15800.0,29.1962,29.2131,29.1877,29.2131,15800.0
2012-12-05 14:00:00,34.55,34.61,34.55,34.55,35200.0,29.2131,29.2638,29.2131,29.2131,35200.0
2012-12-05 14:05:00,34.55,34.55,34.52,34.53,19000.0,29.2131,29.2131,29.1877,29.1962,19000.0
2012-12-05 14:10:00,34.52,34.52,34.51,34.51,31600.0,29.1877,29.1877,29.1793,29.1793,31600.0
2012-12-05 14:15:00,34.51,34.54,34.45,34.45,48500.0,29.1793,29.2046,29.1285,29.1285,48500.0
2012-12-05 14:20:00,34.45,34.46,34.4,34.41,16300.0,29.1285,29.137,29.0863,29.0947,16300.0
2012-12-05 14:25:00,34.41,34.48,34.41,34.44,10100.0,29.0947,29.1539,29.0947,29.1201,10100.0
2012-12-05 14:30:00,34.45,34.48,34.43,34.48,15800.0,29.1285,29.1539,29.1116,29.1539,15800.0
2012-12-05 14:35:00,34.48,34.49,34.41,34.43,17500.0,29.1539,29.1624,29.0947,29.1116,17500.0
2012-12-05 14:40:00,34.42,34.47,34.42,34.43,17700.0,29.1032,29.1454,29.1032,29.1116,17700.0
2012-12-05 14:45:00,34.43,34.45,34.41,34.43,16300.0,29.1116,29.1285,29.0947,29.1116,16300.0
2012-12-05 14:50:00,34.44,34.48,34.43,34.45,13200.0,29.1201,29.1539,29.1116,29.1285,13200.0
2012-12-05 14:55:00,34.45,34.45,34.4,34.41,23600.0,29.1285,29.1285,29.0863,29.0947,23600.0
2012-12-05 15:00:00,34.41,34.52,34.41,34.52,27200.0,29.0947,29.1877,29.0947,29.1877,27200.0
2012-12-05 15:05:00,34.53,34.57,34.52,34.57,16500.0,29.1962,29.23,29.1877,29.23,16500.0
2012-12-05 15:10:00,34.58,34.62,34.57,34.61,21000.0,29.2385,29.2723,29.23,29.2638,21000.0
2012-12-05 15:15:00,34.62,34.64,34.59,34.59,14700.0,29.2723,29.2892,29.2469,29.2469,14700.0
2012-12-05 15:20:00,34.6,34.61,34.53,34.57,39500.0,29.2554,29.2638,29.1962,29.23,39500.0
2012-12-05 15:25:00,34.57,34.62,34.56,34.57,15900.0,29.23,29.2723,29.2215,29.23,15900.0
2012-12-05 15:30:00,34.56,34.63,34.54,34.62,20000.0,29.2215,29.2807,29.2046,29.2723,20000.0
2012-12-05 15:35:00,34.62,34.63,34.52,34.52,34000.0,29.2723,29.2807,29.1877,29.1877,34000.0
2012-12-05 15:40:00,34.52,34.54,34.49,34.49,18000.0,29.1877,29.2046,29.1624,29.1624,18000.0
2012-12-05 15:45:00,34.49,34.5,34.45,34.46,26100.0,29.1624,29.1708,29.1285,29.137,26100.0
2012-12-05 15:50:00,34.46,34.49,34.42,34.43,40200.0,29.137,29.1624,29.1032,29.1116,40200.0
2012-12-05 15:55:00,34.43,34.46,34.37,34.38,49300.0,29.1116,29.137,29.0609,29.0693,49300.0
2012-12-06 09:30:00,34.59,34.63,34.55,34.6,26800.0,29.2469,29.2807,29.2131,29.2554,26800.0
2012-12-06 09:35:00,34.59,34.63,34.57,34.57,8300.0,29.2469,29.2807,29.23,29.23,8300.0
2012-12-06 09:40:00,34.6,34.6,34.53,34.56,11400.0,29.2554,29.2554,29.1962,29.2215,11400.0
2012-12-06 09:45:00,34.52,34.59,34.52,34.56,3500.0,29.1877,29.2469,29.1877,29.2215,3500.0
2012-12-06 09:50:00,34.55,34.59,34.54,34.57,15200.0,29.2131,29.2469,29.2046,29.23,15200.0
2012-12-06 09:55:00,34.57,34.59,34.51,34.53,8800.0,29.23,29.2469,29.1793,29.1962,8800.0
2012-12-06 10:00:00,34.54,34.54,34.48,34.53,4000.0,29.2046,29.2046,29.1539,29.1962,4000.0
2012-12-06 10:05:00,34.54,34.56,34.52,34.53,6900.0,29.2046,29.2215,29.1877,29.1962,6900.0
2012-12-06 10:10:00,34.51,34.51,34.34,34.47,18300.0,29.1793,29.1793,29.0355,29.1454,18300.0
2012-12-06 10:15:00,34.48,34.5,34.44,34.49,21300.0,29.1539,29.1708,29.1201,29.1624,21300.0
2012-12-06 10:20:00,34.48,34.51,34.45,34.51,22900.0,29.1539,29.1793,29.1285,29.1793,22900.0
2012-12-06 10:25:00,34.51,34.55,34.45,34.46,20000.0,29.1793,29.2131,29.1285,29.137,20000.0
2012-12-06 10:30:00,34.47,34.53,34.45,34.53,30600.0,29.1454,29.1962,29.1285,29.1962,30600.0
2012-12-06 10:35:00,34.52,34.6,34.52,34.56,22800.0,29.1877,29.2554,29.1877,29.2215,22800.0
2012-12-06 10:40:00,34.58,34.58,34.5,34.58,36000.0,29.2385,29.2385,29.1708,29.2385,36000.0
2012-12-06 10:45:00,34.57,34.6,34.55,34.56,28400.0,29.23,29.2554,29.2131,29.2215,28400.0
2012-12-06 10:50:00,34.57,34.59,34.56,34.57,20900.0,29.23,29.2469,29.2215,29.23,20900.0
2012-12-06 10:55:00,34.56,34.66,34.55,34.64,34600.0,29.2215,29.3061,29.2131,29.2892,34600.0
2012-12-06 11:00:00,34.65,34.67,34.63,34.66,25300.0,29.2976,29.3145,29.2807,29.3061,25300.0
2012-12-06 11:05:00,34.67,34.75,34.66,34.73,38900.0,29.3145,29.3822,29.3061,29.3653,38900.0
2012-12-06 11:10:00,34.73,34.78,34.73,34.75,24700.0,29.3653,29.4076,29.3653,29.3822,24700.0
2012-12-06 11:15:00,34.75,34.76,34.72,34.73,19000.0,29.3822,29.3906,29.3568,29.3653,19000.0
2012-12-06 11:20:00,34.73,34.75,34.66,34.66,22300.0,29.3653,29.3822,29.3061,29.3061,22300.0
2012-12-06 11:25:00,34.64,34.64,34.6,34.61,13200.0,29.2892,29.2892,29.2554,29.2638,13200.0
2012-12-06 11:30:00,34.61,34.64,34.58,34.58,12200.0,29.2638,29.2892,29.2385,29.2385,12200.0
2012-12-06 11:35:00,34.58,34.66,34.58,34.63,8200.0,29.2385,29.3061,29.2385,29.2807,8200.0
2012-12-06 11:40:00,34.63,34.64,34.62,34.64,4900.0,29.2807,29.2892,29.2723,29.2892,4900.0
2012-12-06 11:45:00,34.64,34.66,34.59,34.6,13900.0,29.2892,29.3061,29.2469,29.2554,13900.0
2012-12-06 11:50:00,34.6,34.66,34.59,34.66,4700.0,29.2554,29.3061,29.2469,29.3061,4700.0
2012-12-06 11:55:00,34.66,34.66,34.6,34.65,25400.0,29.3061,29.3061,29.2554,29.2976,25400.0
2012-12-06 12:00:00,34.65,34.65,34.61,34.64,8700.0,29.2976,29.2976,29.2638,29.2892,8700.0
2012-12-06 12:05:00,34.64,34.66,34.62,34.64,11000.0,29.2892,29.3061,29.2723,29.2892,11000.0
2012-12-06 12:10:00,34.65,34.66,34.6,34.64,6800.0,29.2976,29.3061,29.2554,29.2892,6800.0
2012-12-06 12:15:00,34.64,34.66,34.6,34.62,17800.0,29.2892,29.3061,29.2554,29.2723,17800.0
2012-12-06 12:20:00,34.63,34.66,34.61,34.61,23700.0,29.2807,29.3061,29.2638,29.2638,23700.0
2012-12-06 12:25:00,34.62,34.63,34.6,34.62,5900.0,29.2723,29.2807,29.2554,29.2723,5900.0
2012-12-06 12:30:00,34.6,34.64,34.59,34.63,8400.0,29.2554,29.2892,29.2469,29.2807,8400.0
2012-12-06 12:35:00,34.63,34.66,34.62,34.66,9900.0,29.2807,29.3061,29.2723,29.3061,9900.0
2012-12-06 12:40:00,34.66,34.66,34.61,34.61,11500.0,29.3061,29.3061,29.2638,29.2638,11500.0
2012-12-06 12:45:00,34.6,34.65,34.6,34.64,24400.0,29.2554,29.2976,29.2554,29.2892,24400.0
2012-12-06 12:50:00,34.63,34.65,34.61,34.61,6000.0,29.2807,29.2976,29.2638,29.2638,6000.0
2012-12-06 12:55:00,34.62,34.64,34.6,34.62,6900.0,29.2723,29.2892,29.2554,29.2723,6900.0
2012-12-06 13:00:00,34.63,34.65,34.62,34.65,5100.0,29.2807,29.2976,29.2723,29.2976,5100.0
2012-12-06 13:05:00,34.65,34.66,34.64,34.65,4000.0,29.2976,29.3061,29.2892,29.2976,4000.0
2012-12-06 13:10:00,34.65,34.65,34.6,34.6,19700.0,29.2976,29.2976,29.2554,29.2554,19700.0
2012-12-06 13:15:00,34.61,34.62,34.6,34.61,23800.0,29.2638,29.2723,29.2554,29.2638,23800.0
2012-12-06 13:20:00,34.61,34.62,34.6,34.6,43900.0,29.2638,29.2723,29.2554,29.2554,43900.0
2012-12-06 13:25:00,34.61,34.61,34.6,34.6,7800.0,29.2638,29.2638,29.2554,29.2554,7800.0
2012-12-06 13:30:00,34.61,34.61,34.6,34.6,15300.0,29.2638,29.2638,29.2554,29.2554,15300.0
2012-12-06 13:35:00,34.61,34.61,34.6,34.61,10200.0,29.2638,29.2638,29.2554,29.2638,10200.0
2012-12-06 13:40:00,34.61,34.61,34.6,34.61,21900.0,29.2638,29.2638,29.2554,29.2638,21900.0
2012-12-06 13:45:00,34.61,34.61,34.6,34.61,11900.0,29.2638,29.2638,29.2554,29.2638,11900.0
2012-12-06 13:50:00,34.61,34.61,34.6,34.61,4900.0,29.2638,29.2638,29.2554,29.2638,4900.0
2012-12-06 13:55:00,34.61,34.69,34.6,34.69,12600.0,29.2638,29.3315,29.2554,29.3315,12600.0
2012-12-06 14:00:00,34.69,34.72,34.69,34.69,17200.0,29.3315,29.3568,29.3315,29.3315,17200.0
2012-12-06 14:05:00,34.69,34.71,34.68,34.7,12900.0,29.3315,29.3484,29.323,29.3399,12900.0
2012-12-06 14:10:00,34.7,34.75,34.7,34.75,6700.0,29.3399,29.3822,29.3399,29.3822,6700.0
2012-12-06 14:15:00,34.75,34.76,34.73,34.76,12800.0,29.3822,29.3906,29.3653,29.3906,12800.0
2012-12-06 14:20:00,34.76,34.77,34.68,34.71,35700.0,29.3906,29.3991,29.323,29.3484,35700.0
2012-12-06 14:25:00,34.72,34.76,34.72,34.73,4700.0,29.3568,29.3906,29.3568,29.3653,4700.0
2012-12-06 14:30:00,34.73,34.77,34.73,34.73,10700.0,29.3653,29.3991,29.3653,29.3653,10700.0
2012-12-06 14:35:00,34.74,34.76,34.73,34.75,11100.0,29.3737,29.3906,29.3653,29.3822,11100.0
2012-12-06 14:40:00,34.75,34.76,34.72,34.72,13600.0,29.3822,29.3906,29.3568,29.3568,13600.0
2012-12-06 14:45:00,34.72,34.73,34.71,34.71,7200.0,29.3568,29.3653,29.3484,29.3484,7200.0
2012-12-06 14:50:00,34.7,34.74,34.7,34.71,14500.0,29.3399,29.3737,29.3399,29.3484,14500.0
2012-12-06 14:55:00,34.71,34.77,34.71,34.76,31400.0,29.3484,29.3991,29.3484,29.3906,31400.0
2012-12-06 15:00:00,34.76,34.77,34.73,34.73,8000.0,29.3906,29.3991,29.3653,29.3653,8000.0
2012-12-06 15:05:00,34.72,34.75,34.7,34.72,14200.0,29.3568,29.3822,29.3399,29.3568,14200.0
2012-12-06 15:10:00,34.72,34.74,34.71,34.72,9200.0,29.3568,29.3737,29.3484,29.3568,9200.0
2012-12-06 15:15:00,34.73,34.74,34.69,34.72,14700.0,29.3653,29.3737,29.3315,29.3568,14700.0
2012-12-06 15:20:00,34.72,34.73,34.68,34.7,25600.0,29.3568,29.3653,29.323,29.3399,25600.0
2012-12-06 15:25:00,34.71,34.72,34.67,34.68,18000.0,29.3484,29.3568,29.3145,29.323,18000.0
2012-12-06 15:30:00,34.69,34.77,34.69,34.77,23600.0,29.3315,29.3991,29.3315,29.3991,23600.0
2012-12-06 15:35:00,34.77,34.84,34.77,34.8,50500.0,29.3991,29.4583,29.3991,29.4245,50500.0
2012-12-06 15:40:00,34.8,34.8,34.74,34.75,16900.0,29.4245,29.4245,29.3737,29.3822,16900.0
2012-12-06 15:45:00,34.75,34.77,34.72,34.75,42100.0,29.3822,29.3991,29.3568,29.3822,42100.0
2012-12-06 15:50:00,34.76,34.81,34.75,34.78,58700.0,29.3906,29.4329,29.3822,29.4076,58700.0
2012-12-06 15:55:00,34.78,34.84,34.77,34.82,102000.0,29.4076,29.4583,29.3991,29.4414,102000.0
2012-12-07 09:30:00,34.89,34.94,34.82,34.94,14400.0,29.5006,29.5428,29.4414,29.5428,14400.0
2012-12-07 09:35:00,34.92,34.94,34.85,34.9,9100.0,29.5259,29.5428,29.4667,29.509,9100.0
2012-12-07 09:40:00,34.9,34.93,34.85,34.92,5100.0,29.509,29.5344,29.4667,29.5259,5100.0
2012-12-07 09:45:00,34.92,34.99,34.9,34.94,12500.0,29.5259,29.5851,29.509,29.5428,12500.0
2012-12-07 09:50:00,34.94,35.05,34.94,34.99,18600.0,29.5428,29.6358,29.5428,29.5851,18600.0
2012-12-07 09:55:00,34.93,35.06,34.93,34.98,16700.0,29.5344,29.6443,29.5344,29.5767,16700.0
2012-12-07 10:00:00,34.98,35.04,34.97,35.03,26900.0,29.5767,29.6274,29.5682,29.6189,26900.0
2012-12-07 10:05:00,35.03,35.13,35.02,35.1,25700.0,29.6189,29.7035,29.6105,29.6781,25700.0
2012-12-07 10:10:00,35.1,35.1,35.02,35.03,3200.0,29.6781,29.6781,29.6105,29.6189,3200.0
2012-12-07 10:15:00,35.03,35.09,35.03,35.08,6700.0,29.6189,29.6697,29.6189,29.6612,6700.0
2012-12-07 10:20:00,35.09,35.1,35.04,35.1,14700.0,29.6697,29.6781,29.6274,29.6781,14700.0
2012-12-07 10:25:00,35.1,35.11,35.03,35.05,17500.0,29.6781,29.6866,29.6189,29.6358,17500.0
2012-12-07 10:30:00,35.04,35.05,34.96,34.96,12800.0,29.6274,29.6358,29.5598,29.5598,12800.0
2012-12-07 10:35:00,34.95,35.07,34.95,35.06,21000.0,29.5513,29.6528,29.5513,29.6443,21000.0
2012-12-07 10:40:00,35.06,35.14,35.06,35.13,19000.0,29.6443,29.7119,29.6443,29.7035,19000.0
2012-12-07 10:45:00,35.12,35.15,35.1,35.1,5400.0,29.695,29.7204,29.6781,29.6781,5400.0
2012-12-07 10:50:00,35.1,35.14,35.04,35.14,9400.0,29.6781,29.7119,29.6274,29.7119,9400.0
2012-12-07 10:55:00,35.11,35.13,35.08,35.09,4500.0,29.6866,29.7035,29.6612,29.6697,4500.0
2012-12-07 11:00:00,35.11,35.14,35.0,35.07,10000.0,29.6866,29.7119,29.5936,29.6528,10000.0
2012-12-07 11:05:00,35.06,35.09,35.06,35.06,3700.0,29.6443,29.6697,29.6443,29.6443,3700.0
2012-12-07 11:10:00,35.07,35.08,35.04,35.07,2500.0,29.6528,29.6612,29.6274,29.6528,2500.0
2012-12-07 11:15:00,35.05,35.13,35.05,35.12,7400.0,29.6358,29.7035,29.6358,29.695,7400.0
2012-12-07 11:20:00,35.1,35.15,35.06,35.06,13800.0,29.6781,29.7204,29.6443,29.6443,13800.0
2012-12-07 11:25:00,35.06,35.12,35.06,35.12,16200.0,29.6443,29.695,29.6443,29.695,16200.0
2012-12-07 11:30:00,35.1,35.15,35.09,35.13,6400.0,29.6781,29.7204,29.6697,29.7035,6400.0
2012-12-07 11:35:00,35.13,35.14,35.11,35.12,5900.0,29.7035,29.7119,29.6866,29.695,5900.0
2012-12-07 11:40:00,35.12,35.15,35.11,35.15,2000.0,29.695,29.7204,29.6866,29.7204,2000.0
2012-12-07 11:45:00,35.13,35.14,35.03,35.07,16300.0,29.7035,29.7119,29.6189,29.6528,16300.0
2012-12-07 11:50:00,35.05,35.07,35.01,35.02,3800.0,29.6358,29.6528,29.602,29.6105,3800.0
2012-12-07 11:55:00,35.04,35.05,35.01,35.02,2400.0,29.6274,29.6358,29.602,29.6105,2400.0
2012-12-07 12:00:00,35.03,35.04,35.0,35.02,6800.0,29.6189,29.6274,29.5936,29.6105,6800.0
2012-12-07 12:05:00,35.02,35.07,34.98,35.05,8200.0,29.6105,29.6528,29.5767,29.6358,8200.0
2012-12-07 12:10:00,35.04,35.05,35.01,35.02,13400.0,29.6274,29.6358,29.602,29.6105,13400.0
2012-12-07 12:15:00,35.01,35.07,35.01,35.06,3200.0,29.602,29.6528,29.602,29.6443,3200.0
2012-12-07 12:20:00,35.06,35.06,35.03,35.05,5300.0,29.6443,29.6443,29.6189,29.6358,5300.0
2012-12-07 12:25:00,35.04,35.06,35.03,35.04,5500.0,29.6274,29.6443,29.6189,29.6274,5500.0
2012-12-07 12:30:00,35.03,35.05,35.01,35.02,5600.0,29.6189,29.6358,29.602,29.6105,5600.0
2012-12-07 12:35:00,35.03,35.04,35.02,35.02,1800.0,29.6189,29.6274,29.6105,29.6105,1800.0
2012-12-07 12:40:00,35.03,35.07,35.03,35.07,5600.0,29.6189,29.6528,29.6189,29.6528,5600.0
2012-12-07 12:45:00,35.07,35.07,35.04,35.04,4500.0,29.6528,29.6528,29.6274,29.6274,4500.0
2012-12-07 12:50:00,35.04,35.05,34.99,34.99,4200.0,29.6274,29.6358,29.5851,29.5851,4200.0
2012-12-07 12:55:00,34.99,35.02,34.99,35.0,6000.0,29.5851,29.6105,29.5851,29.5936,6000.0
2012-12-07 13:00:00,35.0,35.02,34.99,34.99,6800.0,29.5936,29.6105,29.5851,29.5851,6800.0
2012-12-07 13:05:00,34.98,34.98,34.92,34.93,14000.0,29.5767,29.5767,29.5259,29.5344,14000.0
2012-12-07 13:10:00,34.94,34.95,34.93,34.95,1100.0,29.5428,29.5513,29.5344,29.5513,1100.0
2012-12-07 13:15:00,34.94,34.95,34.93,34.94,1300.0,29.5428,29.5513,29.5344,29.5428,1300.0
2012-12-07 13:20:00,34.93,34.95,34.93,34.95,800.0,29.5344,29.5513,29.5344,29.5513,800.0
2012-12-07 13:25:00,34.95,34.98,34.95,34.96,10400.0,29.5513,29.5767,29.5513,29.5598,10400.0
2012-12-07 13:30:00,34.96,34.98,34.95,34.95,1600.0,29.5598,29.5767,29.5513,29.5513,1600.0
2012-12-07 13:35:00,34.97,34.99,34.97,34.99,800.0,29.5682,29.5851,29.5682,29.5851,800.0
2012-12-07 13:40:00,34.98,35.0,34.98,34.98,2500.0,29.5767,29.5936,29.5767,29.5767,2500.0
2012-12-07 13:45:00,34.98,35.0,34.98,35.0,12100.0,29.5767,29.5936,29.5767,29.5936,12100.0
2012-12-07 13:50:00,35.0,35.02,35.0,35.0,3900.0,29.5936,29.6105,29.5936,29.5936,3900.0
2012-12-07 13:55:00,35.0,35.01,34.99,35.0,3500.0,29.5936,29.602,29.5851,29.5936,3500.0
2012-12-07 14:00:00,35.0,35.01,35.0,35.01,2600.0,29.5936,29.602,29.5936,29.602,2600.0
2012-12-07 14:05:00,35.0,35.01,35.0,35.0,4100.0,29.5936,29.602,29.5936,29.5936,4100.0
2012-12-07 14:10:00,35.0,35.01,35.0,35.01,2000.0,29.5936,29.602,29.5936,29.602,2000.0
2012-12-07 14:15:00,35.01,35.02,34.99,34.99,2900.0,29.602,29.6105,29.5851,29.5851,2900.0
2012-12-07 14:20:00,35.0,35.03,35.0,35.03,9800.0,29.5936,29.6189,29.5936,29.6189,9800.0
2012-12-07 14:25:00,35.02,35.02,35.0,35.01,4300.0,29.6105,29.6105,29.5936,29.602,4300.0
2012-12-07 14:30:00,35.02,35.03,34.99,35.03,8200.0,29.6105,29.6189,29.5851,29.6189,8200.0
2012-12-07 14:35:00,35.03,35.04,35.0,35.01,3100.0,29.6189,29.6274,29.5936,29.602,3100.0
2012-12-07 14:40:00,35.02,35.02,34.97,34.98,3400.0,29.6105,29.6105,29.5682,29.5767,3400.0
2012-12-07 14:45:00,34.98,34.98,34.95,34.97,2400.0,29.5767,29.5767,29.5513,29.5682,2400.0
2012-12-07 14:50:00,34.98,34.98,34.98,34.98,3200.0,29.5767,29.5767,29.5767,29.5767,3200.0
2012-12-07 14:55:00,34.98,35.0,34.98,34.99,1400.0,29.5767,29.5936,29.5767,29.5851,1400.0
2012-12-07 15:00:00,34.99,35.0,34.97,34.99,4000.0,29.5851,29.5936,29.5682,29.5851,4000.0
2012-12-07 15:05:00,34.98,34.99,34.96,34.99,3500.0,29.5767,29.5851,29.5598,29.5851,3500.0
2012-12-07 15:10:00,34.98,34.98,34.95,34.98,3900.0,29.5767,29.5767,29.5513,29.5767,3900.0
2012-12-07 15:15:00,34.97,34.98,34.97,34.97,2200.0,29.5682,29.5767,29.5682,29.5682,2200.0
2012-12-07 15:20:00,34.97,34.97,34.94,34.96,6000.0,29.5682,29.5682,29.5428,29.5598,6000.0
2012-12-07 15:25:00,34.96,34.98,34.95,34.98,5000.0,29.5598,29.5767,29.5513,29.5767,5000.0
2012-12-07 15:30:00,34.99,34.99,34.96,34.98,8200.0,29.5851,29.5851,29.5598,29.5767,8200.0
2012-12-07 15:35:00,34.97,34.99,34.97,34.99,6400.0,29.5682,29.5851,29.5682,29.5851,6400.0
2012-12-07 15:40:00,34.99,35.0,34.97,34.97,5000.0,29.5851,29.5936,29.5682,29.5682,5000.0
2012-12-07 15:45:00,34.98,35.02,34.98,35.0,15800.0,29.5767,29.6105,29.5767,29.5936,15800.0
2012-12-07 15:50:00,35.0,35.01,34.99,34.99,9100.0,29.5936,29.602,29.5851,29.5851,9100.0
2012-12-07 15:55:00,34.99,35.01,34.97,35.01,16000.0,29.5851,29.602,29.5682,29.602,16000.0
2012-12-10 09:30:00,35.0,35.0,34.94,34.99,34000.0,29.5936,29.5936,29.5428,29.5851,34000.0
2012-12-10 09:35:00,34.98,34.98,34.95,34.97,4200.0,29.5767,29.5767,29.5513,29.5682,4200.0
2012-12-10 09:40:00,34.96,34.98,34.9,34.9,21100.0,29.5598,29.5767,29.509,29.509,21100.0
2012-12-10 09:45:00,34.91,34.97,34.89,34.95,17000.0,29.5175,29.5682,29.5006,29.5513,17000.0
2012-12-10 09:50:00,34.98,35.06,34.97,35.05,53500.0,29.5767,29.6443,29.5682,29.6358,53500.0
2012-12-10 09:55:00,35.04,35.07,35.02,35.07,9200.0,29.6274,29.6528,29.6105,29.6528,9200.0
2012-12-10 10:00:00,35.05,35.06,35.0,35.0,6600.0,29.6358,29.6443,29.5936,29.5936,6600.0
2012-12-10 10:05:00,35.0,35.01,34.98,35.0,4400.0,29.5936,29.602,29.5767,29.5936,4400.0
2012-12-10 10:10:00,35.01,35.08,34.99,35.04,31600.0,29.602,29.6612,29.5851,29.6274,31600.0
2012-12-10 10:15:00,35.04,35.04,34.98,34.98,47300.0,29.6274,29.6274,29.5767,29.5767,47300.0
2012-12-10 10:20:00,35.0,35.03,34.98,35.03,15300.0,29.5936,29.6189,29.5767,29.6189,15300.0
2012-12-10 10:25:00,35.04,35.04,35.0,35.0,5500.0,29.6274,29.6274,29.5936,29.5936,5500.0
2012-12-10 10:30:00,35.01,35.04,35.01,35.03,3600.0,29.602,29.6274,29.602,29.6189,3600.0
2012-12-10 10:35:00,35.04,35.04,35.0,35.01,26800.0,29.6274,29.6274,29.5936,29.602,26800.0
2012-12-10 10:40:00,35.0,35.02,35.0,35.02,1700.0,29.5936,29.6105,29.5936,29.6105,1700.0
2012-12-10 10:45:00,35.01,35.02,35.0,35.0,9600.0,29.602,29.6105,29.5936,29.5936,9600.0
2012-12-10 10:50:00,35.01,35.03,34.99,35.03,5800.0,29.602,29.6189,29.5851,29.6189,5800.0
2012-12-10 10:55:00,35.03,35.07,35.03,35.05,4400.0,29.6189,29.6528,29.6189,29.6358,4400.0
2012-12-10 11:00:00,35.05,35.06,35.02,35.04,4000.0,29.6358,29.6443,29.6105,29.6274,4000.0
2012-12-10 11:05:00,35.04,35.09,35.03,35.09,3300.0,29.6274,29.6697,29.6189,29.6697,3300.0
2012-12-10 11:10:00,35.09,35.1,35.07,35.08,6600.0,29.6697,29.6781,29.6528,29.6612,6600.0
2012-12-10 11:15:00,35.07,35.07,35.02,35.05,20400.0,29.6528,29.6528,29.6105,29.6358,20400.0
2012-12-10 11:20:00,35.05,35.06,35.01,35.01,2800.0,29.6358,29.6443,29.602,29.602,2800.0
2012-12-10 11:25:00,35.01,35.01,35.0,35.0,1900.0,29.602,29.602,29.5936,29.5936,1900.0
2012-12-10 11:30:00,35.0,35.0,34.98,34.98,3600.0,29.5936,29.5936,29.5767,29.5767,3600.0
2012-12-10 11:35:00,34.99,34.99,34.98,34.99,3200.0,29.5851,29.5851,29.5767,29.5851,3200.0
2012-12-10 11:40:00,34.99,35.02,34.99,35.0,13000.0,29.5851,29.6105,29.5851,29.5936,13000.0
2012-12-10 11:45:00,35.0,35.08,35.0,35.07,5600.0,29.5936,29.6612,29.5936,29.6528,5600.0
2012-12-10 11:50:00,35.07,35.08,35.02,35.02,7600.0,29.6528,29.6612,29.6105,29.6105,7600.0
2012-12-10 11:55:00,35.02,35.05,35.0,35.05,5300.0,29.6105,29.6358,29.5936,29.6358,5300.0
2012-12-10 12:00:00,35.06,35.09,35.05,35.08,4900.0,29.6443,29.6697,29.6358,29.6612,4900.0
2012-12-10 12:05:00,35.08,35.09,35.07,35.08,2700.0,29.6612,29.6697,29.6528,29.6612,2700.0
2012-12-10 12:10:00,35.08,35.09,35.06,35.08,2200.0,29.6612,29.6697,29.6443,29.6612,2200.0
2012-12-10 12:15:00,35.08,35.09,35.07,35.07,2900.0,29.6612,29.6697,29.6528,29.6528,2900.0
2012-12-10 12:20:00,35.08,35.1,35.06,35.07,4100.0,29.6612,29.6781,29.6443,29.6528,4100.0
2012-12-10 12:25:00,35.08,35.09,35.07,35.08,2800.0,29.6612,29.6697,29.6528,29.6612,2800.0
2012-12-10 12:30:00,35.1,35.11,35.07,35.08,9400.0,29.6781,29.6866,29.6528,29.6612,9400.0
2012-12-10 12:35:00,35.08,35.09,35.07,35.09,5300.0,29.6612,29.6697,29.6528,29.6697,5300.0
2012-12-10 12:40:00,35.09,35.1,35.08,35.08,4700.0,29.6697,29.6781,29.6612,29.6612,4700.0
2012-12-10 12:45:00,35.08,35.11,35.08,35.1,4300.0,29.6612,29.6866,29.6612,29.6781,4300.0
2012-12-10 12:50:00,35.09,35.1,35.04,35.06,11000.0,29.6697,29.6781,29.6274,29.6443,11000.0
2012-12-10 12:55:00,35.05,35.08,35.05,35.08,2600.0,29.6358,29.6612,29.6358,29.6612,2600.0
2012-12-10 13:00:00,35.08,35.08,35.07,35.08,2400.0,29.6612,29.6612,29.6528,29.6612,2400.0
2012-12-10 13:05:00,35.08,35.08,35.05,35.05,3800.0,29.6612,29.6612,29.6358,29.6358,3800.0
2012-12-10 13:10:00,35.06,35.07,35.05,35.05,2600.0,29.6443,29.6528,29.6358,29.6358,2600.0
2012-12-10 13:15:00,35.05,35.08,35.05,35.08,5800.0,29.6358,29.6612,29.6358,29.6612,5800.0
2012-12-10 13:20:00,35.08,35.09,35.06,35.07,3700.0,29.6612,29.6697,29.6443,29.6528,3700.0
2012-12-10 13:25:00,35.07,35.07,35.05,35.05,2500.0,29.6528,29.6528,29.6358,29.6358,2500.0
2012-12-10 13:30:00,35.05,35.06,35.04,35.05,4800.0,29.6358,29.6443,29.6274,29.6358,4800.0
2012-12-10 13:35:00,35.05,35.07,35.05,35.07,3300.0,29.6358,29.6528,29.6358,29.6528,3300.0
2012-12-10 13:40:00,35.07,35.09,35.07,35.09,3700.0,29.6528,29.6697,29.6528,29.6697,3700.0
2012-12-10 13:45:00,35.09,35.09,35.08,35.09,2900.0,29.6697,29.6697,29.6612,29.6697,2900.0
2012-12-10 13:50:00,35.09,35.11,35.09,35.09,2700.0,29.6697,29.6866,29.6697,29.6697,2700.0
2012-12-10 13:55:00,35.1,35.11,35.09,35.11,6900.0,29.6781,29.6866,29.6697,29.6866,6900.0
2012-12-10 14:00:00,35.11,35.12,35.1,35.12,9300.0,29.6866,29.695,29.6781,29.695,9300.0
2012-12-10 14:05:00,35.12,35.14,35.11,35.13,4000.0,29.695,29.7119,29.6866,29.7035,4000.0
2012-12-10 14:10:00,35.13,35.13,35.11,35.11,4200.0,29.7035,29.7035,29.6866,29.6866,4200.0
2012-12-10 14:15:00,35.12,35.14,35.12,35.12,5500.0,29.695,29.7119,29.695,29.695,5500.0
2012-12-10 14:20:00,35.11,35.12,35.09,35.09,2000.0,29.6866,29.695,29.6697,29.6697,2000.0
2012-12-10 14:25:00,35.09,35.09,35.04,35.05,9200.0,29.6697,29.6697,29.6274,29.6358,9200.0
2012-12-10 14:30:00,35.05,35.06,35.02,35.04,5500.0,29.6358,29.6443,29.6105,29.6274,5500.0
2012-12-10 14:35:00,35.05,35.07,35.03,35.03,7100.0,29.6358,29.6528,29.6189,29.6189,7100.0
2012-12-10 14:40:00,35.02,35.04,35.02,35.04,4100.0,29.6105,29.6274,29.6105,29.6274,4100.0
2012-12-10 14:45:00,35.05,35.05,35.01,35.01,6500.0,29.6358,29.6358,29.602,29.602,6500.0
2012-12-10 14:50:00,35.01,35.04,35.01,35.03,7300.0,29.602,29.6274,29.602,29.6189,7300.0
2012-12-10 14:55:00,35.02,35.07,35.02,35.05,4400.0,29.6105,29.6528,29.6105,29.6358,4400.0
2012-12-10 15:00:00,35.05,35.07,35.04,35.07,10200.0,29.6358,29.6528,29.6274,29.6528,10200.0
2012-12-10 15:05:00,35.07,35.11,35.07,35.1,11300.0,29.6528,29.6866,29.6528,29.6781,11300.0
2012-12-10 15:10:00,35.09,35.1,35.07,35.07,18900.0,29.6697,29.6781,29.6528,29.6528,18900.0
2012-12-10 15:15:00,35.07,35.07,34.98,35.0,24100.0,29.6528,29.6528,29.5767,29.5936,24100.0
2012-12-10 15:20:00,34.99,35.01,34.97,34.97,16600.0,29.5851,29.602,29.5682,29.5682,16600.0
2012-12-10 15:25:00,34.97,34.99,34.92,34.99,31200.0,29.5682,29.5851,29.5259,29.5851,31200.0
2012-12-10 15:30:00,34.98,34.99,34.94,34.94,19900.0,29.5767,29.5851,29.5428,29.5428,19900.0
2012-12-10 15:35:00,34.94,34.97,34.94,34.95,12900.0,29.5428,29.5682,29.5428,29.5513,12900.0
2012-12-10 15:40:00,34.95,34.95,34.93,34.94,16600.0,29.5513,29.5513,29.5344,29.5428,16600.0
2012-12-10 15:45:00,34.94,34.95,34.88,34.89,27700.0,29.5428,29.5513,29.4921,29.5006,27700.0
2012-12-10 15:50:00,34.89,34.89,34.82,34.83,50900.0,29.5006,29.5006,29.4414,29.4498,50900.0
2012-12-10 15:55:00,34.83,34.86,34.79,34.85,68900.0,29.4498,29.4752,29.416,29.4667,68900.0
2012-12-11 09:30:00,35.02,35.04,34.94,35.0,44400.0,29.6105,29.6274,29.5428,29.5936,44400.0
2012-12-11 09:35:00,35.01,35.01,34.92,35.0,5300.0,29.602,29.602,29.5259,29.5936,5300.0
2012-12-11 09:40:00,34.99,35.03,34.91,34.95,15900.0,29.5851,29.6189,29.5175,29.5513,15900.0
2012-12-11 09:45:00,34.96,34.96,34.9,34.93,3100.0,29.5598,29.5598,29.509,29.5344,3100.0
2012-12-11 09:50:00,34.94,35.01,34.92,34.92,6100.0,29.5428,29.602,29.5259,29.5259,6100.0
2012-12-11 09:55:00,34.92,35.04,34.92,35.0,4800.0,29.5259,29.6274,29.5259,29.5936,4800.0
2012-12-11 10:00:00,34.99,35.04,34.89,34.91,11500.0,29.5851,29.6274,29.5006,29.5175,11500.0
2012-12-11 10:05:00,34.91,34.96,34.87,34.91,19700.0,29.5175,29.5598,29.4837,29.5175,19700.0
2012-12-11 10:10:00,34.91,34.99,34.91,34.99,3500.0,29.5175,29.5851,29.5175,29.5851,3500.0
2012-12-11 10:15:00,34.98,35.0,34.94,34.94,5800.0,29.5767,29.5936,29.5428,29.5428,5800.0
2012-12-11 10:20:00,34.93,34.95,34.89,34.91,4900.0,29.5344,29.5513,29.5006,29.5175,4900.0
2012-12-11 10:25:00,34.93,34.95,34.89,34.93,31300.0,29.5344,29.5513,29.5006,29.5344,31300.0
2012-12-11 10:30:00,34.94,34.98,34.92,34.94,13000.0,29.5428,29.5767,29.5259,29.5428,13000.0
2012-12-11 10:35:00,34.95,34.95,34.87,34.89,12900.0,29.5513,29.5513,29.4837,29.5006,12900.0
2012-12-11 10:40:00,34.88,34.93,34.87,34.89,11800.0,29.4921,29.5344,29.4837,29.5006,11800.0
2012-12-11 10:45:00,34.89,34.93,34.88,34.91,5400.0,29.5006,29.5344,29.4921,29.5175,5400.0
2012-12-11 10:50:00,34.91,34.94,34.89,34.93,9500.0,29.5175,29.5428,29.5006,29.5344,9500.0
2012-12-11 10:55:00,34.94,35.01,34.94,35.0,13200.0,29.5428,29.602,29.5428,29.5936,13200.0
2012-12-11 11:00:00,35.0,35.0,34.97,35.0,4000.0,29.5936,29.5936,29.5682,29.5936,4000.0
2012-12-11 11:05:00,35.0,35.0,34.95,35.0,38600.0,29.5936,29.5936,29.5513,29.5936,38600.0
2012-12-11 11:10:00,35.0,35.04,35.0,35.03,12900.0,29.5936,29.6274,29.5936,29.6189,12900.0
2012-12-11 11:15:00,35.03,35.05,35.02,35.02,8600.0,29.6189,29.6358,29.6105,29.6105,8600.0
2012-12-11 11:20:00,35.02,35.05,34.95,34.95,44600.0,29.6105,29.6358,29.5513,29.5513,44600.0
2012-12-11 11:25:00,34.94,34.98,34.92,34.97,7700.0,29.5428,29.5767,29.5259,29.5682,7700.0
2012-12-11 11:30:00,34.99,35.0,34.96,34.97,4700.0,29.5851,29.5936,29.5598,29.5682,4700.0
2012-12-11 11:35:00,34.99,35.01,34.97,35.0,5300.0,29.5851,29.602,29.5682,29.5936,5300.0
2012-12-11 11:40:00,34.99,35.04,34.99,35.04,8100.0,29.5851,29.6274,29.5851,29.6274,8100.0
2012-12-11 11:45:00,35.03,35.05,34.98,35.01,13200.0,29.6189,29.6358,29.5767,29.602,13200.0
2012-12-11 11:50:00,35.01,35.03,34.98,34.99,8900.0,29.602,29.6189,29.5767,29.5851,8900.0
2012-12-11 11:55:00,35.0,35.0,34.95,34.98,5800.0,29.5936,29.5936,29.5513,29.5767,5800.0
2012-12-11 12:00:00,34.97,35.01,34.9,34.93,23000.0,29.5682,29.602,29.509,29.5344,23000.0
2012-12-11 12:05:00,34.95,34.98,34.93,34.94,5300.0,29.5513,29.5767,29.5344,29.5428,5300.0
2012-12-11 12:10:00,34.94,34.97,34.93,34.93,7500.0,29.5428,29.5682,29.5344,29.5344,7500.0
2012-12-11 12:15:00,34.92,34.95,34.91,34.94,9400.0,29.5259,29.5513,29.5175,29.5428,9400.0
2012-12-11 12:20:00,34.95,35.02,34.95,34.98,4200.0,29.5513,29.6105,29.5513,29.5767,4200.0
2012-12-11 12:25:00,34.99,34.99,34.96,34.96,5500.0,29.5851,29.5851,29.5598,29.5598,5500.0
2012-12-11 12:30:00,34.97,34.97,34.95,34.96,4700.0,29.5682,29.5682,29.5513,29.5598,4700.0
2012-12-11 12:35:00,34.97,34.98,34.95,34.97,8700.0,29.5682,29.5767,29.5513,29.5682,8700.0
2012-12-11 12:40:00,34.97,34.98,34.97,34.97,4100.0,29.5682,29.5767,29.5682,29.5682,4100.0
2012-12-11 12:45:00,34.98,34.98,34.97,34.98,2900.0,29.5767,29.5767,29.5682,29.5767,2900.0
2012-12-11 12:50:00,34.98,34.99,34.97,34.98,14000.0,29.5767,29.5851,29.5682,29.5767,14000.0
2012-12-11 12:55:00,35.0,35.01,34.96,34.98,24800.0,29.5936,29.602,29.5598,29.5767,24800.0
2012-12-11 13:00:00,34.97,35.01,34.97,34.99,7500.0,29.5682,29.602,29.5682,29.5851,7500.0
2012-12-11 13:05:00,35.0,35.0,34.98,35.0,9100.0,29.5936,29.5936,29.5767,29.5936,9100.0
2012-12-11 13:10:00,34.99,35.02,34.98,35.0,14300.0,29.5851,29.6105,29.5767,29.5936,14300.0
2012-12-11 13:15:00,34.99,35.03,34.99,35.03,21400.0,29.5851,29.6189,29.5851,29.6189,21400.0
2012-12-11 13:20:00,35.03,35.03,35.02,35.02,4400.0,29.6189,29.6189,29.6105,29.6105,4400.0
2012-12-11 13:25:00,35.03,35.05,35.02,35.05,7600.0,29.6189,29.6358,29.6105,29.6358,7600.0
2012-12-11 13:30:00,35.06,35.08,35.05,35.05,10000.0,29.6443,29.6612,29.6358,29.6358,10000.0
2012-12-11 13:35:00,35.05,35.08,35.03,35.03,7200.0,29.6358,29.6612,29.6189,29.6189,7200.0
2012-12-11 13:40:00,35.04,35.07,35.04,35.07,6700.0,29.6274,29.6528,29.6274,29.6528,6700.0
2012-12-11 13:45:00,35.07,35.1,35.06,35.09,5300.0,29.6528,29.6781,29.6443,29.6697,5300.0
2012-12-11 13:50:00,35.09,35.1,34.98,35.06,93400.0,29.6697,29.6781,29.5767,29.6443,93400.0
2012-12-11 13:55:00,35.06,35.06,35.03,35.04,8100.0,29.6443,29.6443,29.6189,29.6274,8100.0
2012-12-11 14:00:00,35.03,35.08,35.03,35.05,7600.0,29.6189,29.6612,29.6189,29.6358,7600.0
2012-12-11 14:05:00,35.05,35.07,35.04,35.05,11300.0,29.6358,29.6528,29.6274,29.6358,11300.0
2012-12-11 14:10:00,35.05,35.08,35.05,35.06,9000.0,29.6358,29.6612,29.6358,29.6443,9000.0
2012-12-11 14:15:00,35.07,35.07,35.05,35.05,7300.0,29.6528,29.6528,29.6358,29.6358,7300.0
2012-12-11 14:20:00,35.04,35.05,35.0,35.02,12800.0,29.6274,29.6358,29.5936,29.6105,12800.0
2012-12-11 14:25:00,35.02,35.02,34.96,34.96,8800.0,29.6105,29.6105,29.5598,29.5598,8800.0
2012-12-11 14:30:00,34.97,34.98,34.9,34.92,20300.0,29.5682,29.5767,29.509,29.5259,20300.0
2012-12-11 14:35:00,34.91,34.95,34.9,34.94,10900.0,29.5175,29.5513,29.509,29.5428,10900.0
2012-12-11 14:40:00,34.94,34.96,34.92,34.93,7400.0,29.5428,29.5598,29.5259,29.5344,7400.0
2012-12-11 14:45:00,34.94,34.94,34.89,34.89,8800.0,29.5428,29.5428,29.5006,29.5006,8800.0
2012-12-11 14:50:00,34.9,34.95,34.9,34.92,31600.0,29.509,29.5513,29.509,29.5259,31600.0
2012-12-11 14:55:00,34.92,34.93,34.89,34.92,5200.0,29.5259,29.5344,29.5006,29.5259,5200.0
2012-12-11 15:00:00,34.92,34.92,34.85,34.87,10500.0,29.5259,29.5259,29.4667,29.4837,10500.0
2012-12-11 15:05:00,34.87,34.88,34.84,34.87,14100.0,29.4837,29.4921,29.4583,29.4837,14100.0
2012-12-11 15:10:00,34.86,34.87,34.84,34.84,11800.0,29.4752,29.4837,29.4583,29.4583,11800.0
2012-12-11 15:15:00,34.84,34.84,34.75,34.75,29700.0,29.4583,29.4583,29.3822,29.3822,29700.0
2012-12-11 15:20:00,34.75,34.83,34.74,34.79,19600.0,29.3822,29.4498,29.3737,29.416,19600.0
2012-12-11 15:25:00,34.78,34.79,34.75,34.79,14000.0,29.4076,29.416,29.3822,29.416,14000.0
2012-12-11 15:30:00,34.79,34.82,34.78,34.79,18900.0,29.416,29.4414,29.4076,29.416,18900.0
2012-12-11 15:35:00,34.79,34.87,34.79,34.86,16300.0,29.416,29.4837,29.416,29.4752,16300.0
2012-12-11 15:40:00,34.86,34.91,34.85,34.9,19300.0,29.4752,29.5175,29.4667,29.509,19300.0
2012-12-11 15:45:00,34.91,34.95,34.9,34.95,21900.0,29.5175,29.5513,29.509,29.5513,21900.0
2012-12-11 15:50:00,34.94,34.99,34.93,34.97,64200.0,29.5428,29.5851,29.5344,29.5682,64200.0
2012-12-11 15:55:00,34.97,35.01,34.95,35.01,91900.0,29.5682,29.602,29.5513,29.602,91900.0
2012-12-12 09:30:00,35.13,35.14,35.0,35.07,47400.0,29.7035,29.7119,29.5936,29.6528,47400.0
2012-12-12 09:35:00,35.08,35.12,35.0,35.0,13100.0,29.6612,29.695,29.5936,29.5936,13100.0
2012-12-12 09:40:00,35.02,35.06,34.99,34.99,6700.0,29.6105,29.6443,29.5851,29.5851,6700.0
2012-12-12 09:45:00,34.99,35.02,34.93,34.98,16800.0,29.5851,29.6105,29.5344,29.5767,16800.0
2012-12-12 09:50:00,34.97,34.98,34.91,34.93,11000.0,29.5682,29.5767,29.5175,29.5344,11000.0
2012-12-12 09:55:00,34.95,34.96,34.92,34.93,8300.0,29.5513,29.5598,29.5259,29.5344,8300.0
2012-12-12 10:00:00,34.94,34.94,34.8,34.87,25900.0,29.5428,29.5428,29.4245,29.4837,25900.0
2012-12-12 10:05:00,34.87,34.93,34.87,34.91,12500.0,29.4837,29.5344,29.4837,29.5175,12500.0
2012-12-12 10:10:00,34.91,35.01,34.91,35.0,17600.0,29.5175,29.602,29.5175,29.5936,17600.0
2012-12-12 10:15:00,35.0,35.02,34.98,35.02,25500.0,29.5936,29.6105,29.5767,29.6105,25500.0
2012-12-12 10:20:00,35.02,35.08,35.02,35.06,13900.0,29.6105,29.6612,29.6105,29.6443,13900.0
2012-12-12 10:25:00,35.06,35.07,35.03,35.05,21300.0,29.6443,29.6528,29.6189,29.6358,21300.0
2012-12-12 10:30:00,35.05,35.06,35.02,35.02,19900.0,29.6358,29.6443,29.6105,29.6105,19900.0
2012-12-12 10:35:00,35.03,35.06,35.0,35.02,25400.0,29.6189,29.6443,29.5936,29.6105,25400.0
2012-12-12 10:40:00,35.02,35.02,35.0,35.0,15700.0,29.6105,29.6105,29.5936,29.5936,15700.0
2012-12-12 10:45:00,35.01,35.05,34.99,35.04,12600.0,29.602,29.6358,29.5851,29.6274,12600.0
2012-12-12 10:50:00,35.04,35.04,34.98,34.99,22500.0,29.6274,29.6274,29.5767,29.5851,22500.0
2012-12-12 10:55:00,34.98,35.01,34.93,34.97,68600.0,29.5767,29.602,29.5344,29.5682,68600.0
2012-12-12 11:00:00,34.99,34.99,34.9,34.92,20600.0,29.5851,29.5851,29.509,29.5259,20600.0
2012-12-12 11:05:00,34.92,34.93,34.84,34.85,29500.0,29.5259,29.5344,29.4583,29.4667,29500.0
2012-12-12 11:10:00,34.86,34.87,34.81,34.82,20800.0,29.4752,29.4837,29.4329,29.4414,20800.0
2012-12-12 11:15:00,34.84,34.86,34.8,34.86,36000.0,29.4583,29.4752,29.4245,29.4752,36000.0
2012-12-12 11:20:00,34.86,34.9,34.85,34.86,11200.0,29.4752,29.509,29.4667,29.4752,11200.0
2012-12-12 11:25:00,34.87,34.88,34.83,34.85,9400.0,29.4837,29.4921,29.4498,29.4667,9400.0
2012-12-12 11:30:00,34.85,34.91,34.83,34.9,11100.0,29.4667,29.5175,29.4498,29.509,11100.0
2012-12-12 11:35:00,34.91,34.98,34.9,34.93,19600.0,29.5175,29.5767,29.509,29.5344,19600.0
2012-12-12 11:40:00,34.96,35.01,34.95,35.0,21100.0,29.5598,29.602,29.5513,29.5936,21100.0
2012-12-12 11:45:00,35.0,35.02,34.98,35.02,20200.0,29.5936,29.6105,29.5767,29.6105,20200.0
2012-12-12 11:50:00,35.01,35.05,35.01,35.04,9700.0,29.602,29.6358,29.602,29.6274,9700.0
2012-12-12 11:55:00,35.04,35.05,35.01,35.02,8900.0,29.6274,29.6358,29.602,29.6105,8900.0
2012-12-12 12:00:00,35.02,35.02,35.0,35.01,5700.0,29.6105,29.6105,29.5936,29.602,5700.0
2012-12-12 12:05:00,35.01,35.05,35.0,35.04,11300.0,29.602,29.6358,29.5936,29.6274,11300.0
2012-12-12 12:10:00,35.03,35.03,34.98,34.99,11700.0,29.6189,29.6189,29.5767,29.5851,11700.0
2012-12-12 12:15:00,35.0,35.02,34.97,34.98,8700.0,29.5936,29.6105,29.5682,29.5767,8700.0
2012-12-12 12:20:00,34.98,35.03,34.98,35.02,8300.0,29.5767,29.6189,29.5767,29.6105,8300.0
2012-12-12 12:25:00,35.02,35.04,34.99,35.02,16400.0,29.6105,29.6274,29.5851,29.6105,16400.0
2012-12-12 12:30:00,35.03,35.09,34.96,35.07,19500.0,29.6189,29.6697,29.5598,29.6528,19500.0
2012-12-12 12:35:00,35.07,35.09,35.03,35.04,11600.0,29.6528,29.6697,29.6189,29.6274,11600.0
2012-12-12 12:40:00,35.04,35.05,35.01,35.03,8400.0,29.6274,29.6358,29.602,29.6189,8400.0
2012-12-12 12:45:00,35.02,35.1,35.02,35.09,15200.0,29.6105,29.6781,29.6105,29.6697,15200.0
2012-12-12 12:50:00,35.1,35.15,35.09,35.11,8700.0,29.6781,29.7204,29.6697,29.6866,8700.0
2012-12-12 12:55:00,35.12,35.14,35.09,35.09,5600.0,29.695,29.7119,29.6697,29.6697,5600.0
2012-12-12 13:00:00,35.09,35.11,35.05,35.07,10500.0,29.6697,29.6866,29.6358,29.6528,10500.0
2012-12-12 13:05:00,35.06,35.07,35.03,35.07,16300.0,29.6443,29.6528,29.6189,29.6528,16300.0
2012-12-12 13:10:00,35.05,35.08,35.01,35.05,30700.0,29.6358,29.6612,29.602,29.6358,30700.0
2012-12-12 13:15:00,35.05,35.08,35.05,35.07,4700.0,29.6358,29.6612,29.6358,29.6528,4700.0
2012-12-12 13:20:00,35.08,35.13,35.08,35.11,5900.0,29.6612,29.7035,29.6612,29.6866,5900.0
2012-12-12 13:25:00,35.11,35.13,35.09,35.1,14300.0,29.6866,29.7035,29.6697,29.6781,14300.0
2012-12-12 13:30:00,35.11,35.2,35.1,35.15,44600.0,29.6866,29.7627,29.6781,29.7204,44600.0
2012-12-12 13:35:00,35.14,35.2,35.14,35.19,36300.0,29.7119,29.7627,29.7119,29.7542,36300.0
2012-12-12 13:40:00,35.19,35.24,35.19,35.23,11100.0,29.7542,29.7965,29.7542,29.788,11100.0
2012-12-12 13:45:00,35.23,35.29,35.22,35.27,32700.0,29.788,29.8388,29.7796,29.8219,32700.0
2012-12-12 13:50:00,35.28,35.29,35.25,35.27,14700.0,29.8303,29.8388,29.805,29.8219,14700.0
2012-12-12 13:55:00,35.28,35.32,35.27,35.32,10700.0,29.8303,29.8641,29.8219,29.8641,10700.0
2012-12-12 14:00:00,35.32,35.34,35.29,35.34,12100.0,29.8641,29.8811,29.8388,29.8811,12100.0
2012-12-12 14:05:00,35.33,35.38,35.33,35.38,33200.0,29.8726,29.9149,29.8726,29.9149,33200.0
2012-12-12 14:10:00,35.37,35.48,35.37,35.4,21400.0,29.9064,29.9994,29.9064,29.9318,21400.0
2012-12-12 14:15:00,35.42,35.48,35.41,35.42,16500.0,29.9487,29.9994,29.9402,29.9487,16500.0
2012-12-12 14:20:00,35.42,35.42,35.36,35.36,8500.0,29.9487,29.9487,29.898,29.898,8500.0
2012-12-12 14:25:00,35.36,35.36,35.28,35.29,17200.0,29.898,29.898,29.8303,29.8388,17200.0
2012-12-12 14:30:00,35.29,35.3,35.27,35.3,9500.0,29.8388,29.8472,29.8219,29.8472,9500.0
2012-12-12 14:35:00,35.3,35.33,35.28,35.3,13600.0,29.8472,29.8726,29.8303,29.8472,13600.0
2012-12-12 14:40:00,35.28,35.31,35.28,35.3,13900.0,29.8303,29.8557,29.8303,29.8472,13900.0
2012-12-12 14:45:00,35.3,35.34,35.3,35.3,19400.0,29.8472,29.8811,29.8472,29.8472,19400.0
2012-12-12 14:50:00,35.3,35.31,35.25,35.26,14000.0,29.8472,29.8557,29.805,29.8134,14000.0
2012-12-12 14:55:00,35.25,35.25,35.19,35.19,24000.0,29.805,29.805,29.7542,29.7542,24000.0
2012-12-12 15:00:00,35.2,35.21,35.14,35.14,15900.0,29.7627,29.7711,29.7119,29.7119,15900.0
2012-12-12 15:05:00,35.15,35.18,35.14,35.17,16000.0,29.7204,29.7458,29.7119,29.7373,16000.0
2012-12-12 15:10:00,35.18,35.18,35.11,35.15,98700.0,29.7458,29.7458,29.6866,29.7204,98700.0
2012-12-12 15:15:00,35.15,35.21,35.15,35.2,21500.0,29.7204,29.7711,29.7204,29.7627,21500.0
2012-12-12 15:20:00,35.21,35.25,35.18,35.18,22200.0,29.7711,29.805,29.7458,29.7458,22200.0
2012-12-12 15:25:00,35.18,35.21,35.1,35.1,30800.0,29.7458,29.7711,29.6781,29.6781,30800.0
2012-12-12 15:30:00,35.1,35.11,35.08,35.08,30000.0,29.6781,29.6866,29.6612,29.6612,30000.0
2012-12-12 15:35:00,35.08,35.08,34.85,34.85,55900.0,29.6612,29.6612,29.4667,29.4667,55900.0
2012-12-12 15:40:00,34.84,34.9,34.84,34.9,23200.0,29.4583,29.509,29.4583,29.509,23200.0
2012-12-12 15:45:00,34.9,34.93,34.87,34.9,54800.0,29.509,29.5344,29.4837,29.509,54800.0
2012-12-12 15:50:00,34.9,34.91,34.83,34.83,71600.0,29.509,29.5175,29.4498,29.4498,71600.0
2012-12-12 15:55:00,34.83,34.86,34.83,34.84,122100.0,29.4498,29.4752,29.4498,29.4583,122100.0
2012-12-13 09:30:00,34.92,34.92,34.73,34.76,44000.0,29.629,29.629,29.4677,29.4932,44000.0
2012-12-13 09:35:00,34.76,34.79,34.75,34.76,28100.0,29.4932,29.5187,29.4847,29.4932,28100.0
2012-12-13 09:40:00,34.76,34.83,34.69,34.69,43000.0,29.4932,29.5526,29.4338,29.4338,43000.0
2012-12-13 09:45:00,34.69,34.7,34.61,34.63,35800.0,29.4338,29.4423,29.3659,29.3829,35800.0
2012-12-13 09:50:00,34.63,34.63,34.57,34.6,47200.0,29.3829,29.3829,29.332,29.3574,47200.0
2012-12-13 09:55:00,34.58,34.61,34.5,34.54,27900.0,29.3405,29.3659,29.2726,29.3065,27900.0
2012-12-13 10:00:00,34.54,34.57,34.54,34.55,25900.0,29.3065,29.332,29.3065,29.315,25900.0
2012-12-13 10:05:00,34.54,34.56,34.52,34.54,29400.0,29.3065,29.3235,29.2896,29.3065,29400.0
2012-12-13 10:10:00,34.55,34.55,34.5,34.51,43900.0,29.315,29.315,29.2726,29.2811,43900.0
2012-12-13 10:15:00,34.52,34.52,34.5,34.51,27400.0,29.2896,29.2896,29.2726,29.2811,27400.0
2012-12-13 10:20:00,34.52,34.52,34.48,34.5,14200.0,29.2896,29.2896,29.2556,29.2726,14200.0
2012-12-13 10:25:00,34.5,34.52,34.46,34.52,13600.0,29.2726,29.2896,29.2387,29.2896,13600.0
2012-12-13 10:30:00,34.52,34.52,34.49,34.49,21200.0,29.2896,29.2896,29.2641,29.2641,21200.0
2012-12-13 10:35:00,34.48,34.49,34.45,34.49,21500.0,29.2556,29.2641,29.2302,29.2641,21500.0
2012-12-13 10:40:00,34.48,34.48,34.4,34.48,21000.0,29.2556,29.2556,29.1877,29.2556,21000.0
2012-12-13 10:45:00,34.48,34.48,34.45,34.47,14800.0,29.2556,29.2556,29.2302,29.2471,14800.0
2012-12-13 10:50:00,34.47,34.51,34.44,34.45,29000.0,29.2471,29.2811,29.2217,29.2302,29000.0
2012-12-13 10:55:00,34.46,34.46,34.41,34.41,21000.0,29.2387,29.2387,29.1962,29.1962,21000.0
2012-12-13 11:00:00,34.42,34.42,34.37,34.38,20000.0,29.2047,29.2047,29.1623,29.1708,20000.0
2012-12-13 11:05:00,34.38,34.39,34.29,34.3,29700.0,29.1708,29.1793,29.0944,29.1029,29700.0
2012-12-13 11:10:00,34.31,34.31,34.2,34.21,44400.0,29.1114,29.1114,29.0181,29.0265,44400.0
2012-12-13 11:15:00,34.22,34.24,34.2,34.24,10600.0,29.035,29.052,29.0181,29.052,10600.0
2012-12-13 11:20:00,34.24,34.24,34.2,34.21,17800.0,29.052,29.052,29.0181,29.0265,17800.0
2012-12-13 11:25:00,34.22,34.23,34.15,34.19,35500.0,29.035,29.0435,28.9756,29.0096,35500.0
2012-12-13 11:30:00,34.2,34.25,34.2,34.24,34300.0,29.0181,29.0605,29.0181,29.052,34300.0
2012-12-13 11:35:00,34.24,34.26,34.23,34.24,23300.0,29.052,29.069,29.0435,29.052,23300.0
2012-12-13 11:40:00,34.23,34.25,34.19,34.24,13700.0,29.0435,29.0605,29.0096,29.052,13700.0
2012-12-13 11:45:00,34.25,34.25,34.21,34.21,19600.0,29.0605,29.0605,29.0265,29.0265,19600.0
2012-12-13 11:50:00,34.21,34.25,34.2,34.22,22400.0,29.0265,29.0605,29.0181,29.035,22400.0
2012-12-13 11:55:00,34.22,34.25,34.22,34.23,15300.0,29.035,29.0605,29.035,29.0435,15300.0
2012-12-13 12:00:00,34.23,34.24,34.2,34.24,11500.0,29.0435,29.052,29.0181,29.052,11500.0
2012-12-13 12:05:00,34.24,34.25,34.21,34.25,19200.0,29.052,29.0605,29.0265,29.0605,19200.0
2012-12-13 12:10:00,34.25,34.26,34.2,34.21,24900.0,29.0605,29.069,29.0181,29.0265,24900.0
2012-12-13 12:15:00,34.21,34.24,34.17,34.18,14600.0,29.0265,29.052,28.9926,29.0011,14600.0
2012-12-13 12:20:00,34.18,34.26,34.17,34.25,16300.0,29.0011,29.069,28.9926,29.0605,16300.0
2012-12-13 12:25:00,34.25,34.26,34.21,34.21,24000.0,29.0605,29.069,29.0265,29.0265,24000.0
2012-12-13 12:30:00,34.21,34.25,34.2,34.23,42500.0,29.0265,29.0605,29.0181,29.0435,42500.0
2012-12-13 12:35:00,34.22,34.25,34.2,34.25,4800.0,29.035,29.0605,29.0181,29.0605,4800.0
2012-12-13 12:40:00,34.25,34.25,34.15,34.17,13900.0,29.0605,29.0605,28.9756,28.9926,13900.0
2012-12-13 12:45:00,34.17,34.21,34.17,34.2,6900.0,28.9926,29.0265,28.9926,29.0181,6900.0
2012-12-13 12:50:00,34.2,34.26,34.2,34.25,10300.0,29.0181,29.069,29.0181,29.0605,10300.0
2012-12-13 12:55:00,34.25,34.25,34.24,34.25,6100.0,29.0605,29.0605,29.052,29.0605,6100.0
2012-12-13 13:00:00,34.25,34.25,34.21,34.24,10900.0,29.0605,29.0605,29.0265,29.052,10900.0
2012-12-13 13:05:00,34.24,34.24,34.2,34.2,5500.0,29.052,29.052,29.0181,29.0181,5500.0
2012-12-13 13:10:00,34.19,34.21,34.17,34.2,10500.0,29.0096,29.0265,28.9926,29.0181,10500.0
2012-12-13 13:15:00,34.19,34.23,34.19,34.22,11500.0,29.0096,29.0435,29.0096,29.035,11500.0
2012-12-13 13:20:00,34.23,34.26,34.23,34.26,14900.0,29.0435,29.069,29.0435,29.069,14900.0
2012-12-13 13:25:00,34.26,34.26,34.25,34.26,12400.0,29.069,29.069,29.0605,29.069,12400.0
2012-12-13 13:30:00,34.25,34.34,34.25,34.34,25100.0,29.0605,29.1368,29.0605,29.1368,25100.0
2012-12-13 13:35:00,34.34,34.37,34.33,34.35,10500.0,29.1368,29.1623,29.1284,29.1453,10500.0
2012-12-13 13:40:00,34.36,34.37,34.35,34.36,6300.0,29.1538,29.1623,29.1453,29.1538,6300.0
2012-12-13 13:45:00,34.37,34.39,34.37,34.38,24200.0,29.1623,29.1793,29.1623,29.1708,24200.0
2012-12-13 13:50:00,34.37,34.38,34.34,34.37,28800.0,29.1623,29.1708,29.1368,29.1623,28800.0
2012-12-13 13:55:00,34.36,34.39,34.36,34.38,7800.0,29.1538,29.1793,29.1538,29.1708,7800.0
2012-12-13 14:00:00,34.38,34.38,34.25,34.25,19100.0,29.1708,29.1708,29.0605,29.0605,19100.0
2012-12-13 14:05:00,34.26,34.26,34.21,34.21,12500.0,29.069,29.069,29.0265,29.0265,12500.0
2012-12-13 14:10:00,34.2,34.21,34.16,34.18,14500.0,29.0181,29.0265,28.9841,29.0011,14500.0
2012-12-13 14:15:00,34.19,34.19,34.07,34.07,28000.0,29.0096,29.0096,28.9077,28.9077,28000.0
2012-12-13 14:20:00,34.07,34.1,34.05,34.06,13900.0,28.9077,28.9332,28.8908,28.8993,13900.0
2012-12-13 14:25:00,34.06,34.13,34.05,34.12,9700.0,28.8993,28.9587,28.8908,28.9502,9700.0
2012-12-13 14:30:00,34.13,34.2,34.12,34.2,15000.0,28.9587,29.0181,28.9502,29.0181,15000.0
2012-12-13 14:35:00,34.2,34.23,34.19,34.23,20400.0,29.0181,29.0435,29.0096,29.0435,20400.0
2012-12-13 14:40:00,34.23,34.28,34.22,34.28,17000.0,29.0435,29.0859,29.035,29.0859,17000.0
2012-12-13 14:45:00,34.28,34.32,34.26,34.31,14600.0,29.0859,29.1199,29.069,29.1114,14600.0
2012-12-13 14:50:00,34.31,34.32,34.27,34.27,11600.0,29.1114,29.1199,29.0774,29.0774,11600.0
2012-12-13 14:55:00,34.26,34.3,34.26,34.3,11200.0,29.069,29.1029,29.069,29.1029,11200.0
2012-12-13 15:00:00,34.3,34.37,34.29,34.35,26500.0,29.1029,29.1623,29.0944,29.1453,26500.0
2012-12-13 15:05:00,34.36,34.38,34.35,34.35,29100.0,29.1538,29.1708,29.1453,29.1453,29100.0
2012-12-13 15:10:00,34.35,34.35,34.3,34.31,16700.0,29.1453,29.1453,29.1029,29.1114,16700.0
2012-12-13 15:15:00,34.32,34.37,34.32,34.33,27100.0,29.1199,29.1623,29.1199,29.1284,27100.0
2012-12-13 15:20:00,34.34,34.34,34.31,34.33,14800.0,29.1368,29.1368,29.1114,29.1284,14800.0
2012-12-13 15:25:00,34.34,34.34,34.29,34.3,15500.0,29.1368,29.1368,29.0944,29.1029,15500.0
2012-12-13 15:30:00,34.3,34.34,34.3,34.31,18200.0,29.1029,29.1368,29.1029,29.1114,18200.0
2012-12-13 15:35:00,34.31,34.41,34.31,34.38,30100.0,29.1114,29.1962,29.1114,29.1708,30100.0
2012-12-13 15:40:00,34.39,34.48,34.39,34.41,27300.0,29.1793,29.2556,29.1793,29.1962,27300.0
2012-12-13 15:45:00,34.41,34.44,34.37,34.38,31700.0,29.1962,29.2217,29.1623,29.1708,31700.0
2012-12-13 15:50:00,34.38,34.44,34.38,34.44,40600.0,29.1708,29.2217,29.1708,29.2217,40600.0
2012-12-13 15:55:00,34.43,34.44,34.36,34.39,70300.0,29.2132,29.2217,29.1538,29.1793,70300.0
2012-12-14 09:30:00,34.19,34.22,34.16,34.16,31800.0,29.0096,29.035,28.9841,28.9841,31800.0
2012-12-14 09:35:00,34.16,34.29,34.15,34.24,34600.0,28.9841,29.0944,28.9756,29.052,34600.0
2012-12-14 09:40:00,34.24,34.38,34.24,34.38,22900.0,29.052,29.1708,29.052,29.1708,22900.0
2012-12-14 09:45:00,34.38,34.51,34.38,34.51,19100.0,29.1708,29.2811,29.1708,29.2811,19100.0
2012-12-14 09:50:00,34.5,34.51,34.41,34.42,17100.0,29.2726,29.2811,29.1962,29.2047,17100.0
2012-12-14 09:55:00,34.41,34.41,34.36,34.39,17300.0,29.1962,29.1962,29.1538,29.1793,17300.0
2012-12-14 10:00:00,34.41,34.59,34.41,34.59,27400.0,29.1962,29.349,29.1962,29.349,27400.0
2012-12-14 10:05:00,34.59,34.59,34.42,34.42,16400.0,29.349,29.349,29.2047,29.2047,16400.0
2012-12-14 10:10:00,34.41,34.41,34.33,34.39,9400.0,29.1962,29.1962,29.1284,29.1793,9400.0
2012-12-14 10:15:00,34.4,34.4,34.22,34.22,14300.0,29.1877,29.1877,29.035,29.035,14300.0
2012-12-14 10:20:00,34.25,34.25,34.19,34.22,30200.0,29.0605,29.0605,29.0096,29.035,30200.0
2012-12-14 10:25:00,34.22,34.26,34.22,34.23,13200.0,29.035,29.069,29.035,29.0435,13200.0
2012-12-14 10:30:00,34.23,34.25,34.21,34.25,16400.0,29.0435,29.0605,29.0265,29.0605,16400.0
2012-12-14 10:35:00,34.26,34.29,34.23,34.28,15800.0,29.069,29.0944,29.0435,29.0859,15800.0
2012-12-14 10:40:00,34.28,34.32,34.27,34.31,13200.0,29.0859,29.1199,29.0774,29.1114,13200.0
2012-12-14 10:45:00,34.31,34.37,34.3,34.37,26300.0,29.1114,29.1623,29.1029,29.1623,26300.0
2012-12-14 10:50:00,34.37,34.39,34.34,34.36,7000.0,29.1623,29.1793,29.1368,29.1538,7000.0
2012-12-14 10:55:00,34.36,34.39,34.35,34.35,9500.0,29.1538,29.1793,29.1453,29.1453,9500.0
2012-12-14 11:00:00,34.35,34.35,34.31,34.32,12900.0,29.1453,29.1453,29.1114,29.1199,12900.0
2012-12-14 11:05:00,34.33,34.34,34.32,34.34,13200.0,29.1284,29.1368,29.1199,29.1368,13200.0
2012-12-14 11:10:00,34.34,34.36,34.31,34.36,7300.0,29.1368,29.1538,29.1114,29.1538,7300.0
2012-12-14 11:15:00,34.37,34.37,34.32,34.33,9300.0,29.1623,29.1623,29.1199,29.1284,9300.0
2012-12-14 11:20:00,34.33,34.36,34.28,34.3,18200.0,29.1284,29.1538,29.0859,29.1029,18200.0
2012-12-14 11:25:00,34.29,34.34,34.29,34.34,6300.0,29.0944,29.1368,29.0944,29.1368,6300.0
2012-12-14 11:30:00,34.34,34.36,34.31,34.32,5600.0,29.1368,29.1538,29.1114,29.1199,5600.0
2012-12-14 11:35:00,34.33,34.35,34.28,34.3,4300.0,29.1284,29.1453,29.0859,29.1029,4300.0
2012-12-14 11:40:00,34.31,34.36,34.3,34.34,10300.0,29.1114,29.1538,29.1029,29.1368,10300.0
2012-12-14 11:45:00,34.34,34.34,34.3,34.31,7300.0,29.1368,29.1368,29.1029,29.1114,7300.0
2012-12-14 11:50:00,34.3,34.31,34.28,34.29,3900.0,29.1029,29.1114,29.0859,29.0944,3900.0
2012-12-14 11:55:00,34.29,34.29,34.26,34.28,6500.0,29.0944,29.0944,29.069,29.0859,6500.0
2012-12-14 12:00:00,34.29,34.33,34.28,34.33,8600.0,29.0944,29.1284,29.0859,29.1284,8600.0
2012-12-14 12:05:00,34.33,34.34,34.31,34.31,7300.0,29.1284,29.1368,29.1114,29.1114,7300.0
2012-12-14 12:10:00,34.32,34.34,34.31,34.32,32400.0,29.1199,29.1368,29.1114,29.1199,32400.0
2012-12-14 12:15:00,34.32,34.34,34.26,34.27,14200.0,29.1199,29.1368,29.069,29.0774,14200.0
2012-12-14 12:20:00,34.27,34.28,34.25,34.25,18300.0,29.0774,29.0859,29.0605,29.0605,18300.0
2012-12-14 12:25:00,34.26,34.3,34.25,34.3,5800.0,29.069,29.1029,29.0605,29.1029,5800.0
2012-12-14 12:30:00,34.3,34.3,34.25,34.25,7000.0,29.1029,29.1029,29.0605,29.0605,7000.0
2012-12-14 12:35:00,34.25,34.26,34.23,34.25,5600.0,29.0605,29.069,29.0435,29.0605,5600.0
2012-12-14 12:40:00,34.25,34.25,34.19,34.19,35700.0,29.0605,29.0605,29.0096,29.0096,35700.0
2012-12-14 12:45:00,34.19,34.2,34.14,34.14,14500.0,29.0096,29.0181,28.9671,28.9671,14500.0
2012-12-14 12:50:00,34.14,34.14,34.13,34.13,8300.0,28.9671,28.9671,28.9587,28.9587,8300.0
2012-12-14 12:55:00,34.12,34.13,34.06,34.1,28600.0,28.9502,28.9587,28.8993,28.9332,28600.0
2012-12-14 13:00:00,34.1,34.11,34.07,34.08,7500.0,28.9332,28.9417,28.9077,28.9162,7500.0
2012-12-14 13:05:00,34.08,34.08,34.06,34.06,9800.0,28.9162,28.9162,28.8993,28.8993,9800.0
2012-12-14 13:10:00,34.07,34.07,33.94,33.98,56800.0,28.9077,28.9077,28.7974,28.8314,56800.0
2012-12-14 13:15:00,33.98,33.98,33.94,33.95,10300.0,28.8314,28.8314,28.7974,28.8059,10300.0
2012-12-14 13:20:00,33.96,33.97,33.95,33.96,7900.0,28.8144,28.8229,28.8059,28.8144,7900.0
2012-12-14 13:25:00,33.97,33.99,33.95,33.98,33000.0,28.8229,28.8399,28.8059,28.8314,33000.0
2012-12-14 13:30:00,33.99,34.02,33.99,34.02,19900.0,28.8399,28.8653,28.8399,28.8653,19900.0
2012-12-14 13:35:00,34.02,34.03,34.01,34.02,7300.0,28.8653,28.8738,28.8568,28.8653,7300.0
2012-12-14 13:40:00,34.03,34.05,34.02,34.04,9800.0,28.8738,28.8908,28.8653,28.8823,9800.0
2012-12-14 13:45:00,34.04,34.06,34.03,34.03,6100.0,28.8823,28.8993,28.8738,28.8738,6100.0
2012-12-14 13:50:00,34.04,34.07,34.03,34.07,11500.0,28.8823,28.9077,28.8738,28.9077,11500.0
2012-12-14 13:55:00,34.07,34.09,34.07,34.09,16400.0,28.9077,28.9247,28.9077,28.9247,16400.0
2012-12-14 14:00:00,34.09,34.11,34.08,34.1,21200.0,28.9247,28.9417,28.9162,28.9332,21200.0
2012-12-14 14:05:00,34.09,34.11,34.08,34.1,13100.0,28.9247,28.9417,28.9162,28.9332,13100.0
2012-12-14 14:10:00,34.11,34.11,34.1,34.11,11900.0,28.9417,28.9417,28.9332,28.9417,11900.0
2012-12-14 14:15:00,34.1,34.11,34.09,34.1,10700.0,28.9332,28.9417,28.9247,28.9332,10700.0
2012-12-14 14:20:00,34.1,34.11,34.09,34.09,24100.0,28.9332,28.9417,28.9247,28.9247,24100.0
2012-12-14 14:25:00,34.09,34.1,34.08,34.08,18600.0,28.9247,28.9332,28.9162,28.9162,18600.0
2012-12-14 14:30:00,34.08,34.09,34.03,34.05,25000.0,28.9162,28.9247,28.8738,28.8908,25000.0
2012-12-14 14:35:00,34.05,34.06,34.04,34.05,18000.0,28.8908,28.8993,28.8823,28.8908,18000.0
2012-12-14 14:40:00,34.05,34.06,34.01,34.05,72300.0,28.8908,28.8993,28.8568,28.8908,72300.0
2012-12-14 14:45:00,34.06,34.09,34.05,34.09,15400.0,28.8993,28.9247,28.8908,28.9247,15400.0
2012-12-14 14:50:00,34.09,34.1,34.08,34.09,12900.0,28.9247,28.9332,28.9162,28.9247,12900.0
2012-12-14 14:55:00,34.09,34.1,34.0,34.01,37600.0,28.9247,28.9332,28.8484,28.8568,37600.0
2012-12-14 15:00:00,34.01,34.04,34.01,34.02,21200.0,28.8568,28.8823,28.8568,28.8653,21200.0
2012-12-14 15:05:00,34.02,34.03,33.96,33.96,26200.0,28.8653,28.8738,28.8144,28.8144,26200.0
2012-12-14 15:10:00,33.97,33.98,33.97,33.98,23300.0,28.8229,28.8314,28.8229,28.8314,23300.0
2012-12-14 15:15:00,33.97,33.98,33.96,33.97,16200.0,28.8229,28.8314,28.8144,28.8229,16200.0
2012-12-14 15:20:00,33.97,34.01,33.96,34.01,30300.0,28.8229,28.8568,28.8144,28.8568,30300.0
2012-12-14 15:25:00,34.01,34.02,33.97,34.02,18800.0,28.8568,28.8653,28.8229,28.8653,18800.0
2012-12-14 15:30:00,34.02,34.04,34.01,34.02,34100.0,28.8653,28.8823,28.8568,28.8653,34100.0
2012-12-14 15:35:00,34.02,34.06,34.01,34.05,32900.0,28.8653,28.8993,28.8568,28.8908,32900.0
2012-12-14 15:40:00,34.06,34.06,34.03,34.03,34900.0,28.8993,28.8993,28.8738,28.8738,34900.0
2012-12-14 15:45:00,34.03,34.04,33.99,33.99,36000.0,28.8738,28.8823,28.8399,28.8399,36000.0
2012-12-14 15:50:00,33.98,34.02,33.96,34.01,80000.0,28.8314,28.8653,28.8144,28.8568,80000.0
2012-12-14 15:55:00,34.02,34.02,34.0,34.02,77300.0,28.8653,28.8653,28.8484,28.8653,77300.0
2012-12-17 09:30:00,34.26,34.27,34.19,34.25,53900.0,29.069,29.0774,29.0096,29.0605,53900.0
2012-12-17 09:35:00,34.25,34.27,34.2,34.24,38000.0,29.0605,29.0774,29.0181,29.052,38000.0
2012-12-17 09:40:00,34.24,34.26,34.22,34.24,27600.0,29.052,29.069,29.035,29.052,27600.0
2012-12-17 09:45:00,34.24,34.25,34.19,34.22,16300.0,29.052,29.0605,29.0096,29.035,16300.0
2012-12-17 09:50:00,34.22,34.23,34.13,34.19,31600.0,29.035,29.0435,28.9587,29.0096,31600.0
2012-12-17 09:55:00,34.21,34.22,34.13,34.2,37000.0,29.0265,29.035,28.9587,29.0181,37000.0
2012-12-17 10:00:00,34.2,34.24,34.19,34.21,24300.0,29.0181,29.052,29.0096,29.0265,24300.0
2012-12-17 10:05:00,34.2,34.24,34.19,34.23,16800.0,29.0181,29.052,29.0096,29.0435,16800.0
2012-12-17 10:10:00,34.23,34.25,34.22,34.23,31600.0,29.0435,29.0605,29.035,29.0435,31600.0
2012-12-17 10:15:00,34.24,34.25,34.2,34.24,27800.0,29.052,29.0605,29.0181,29.052,27800.0
2012-12-17 10:20:00,34.25,34.25,34.19,34.22,19600.0,29.0605,29.0605,29.0096,29.035,19600.0
2012-12-17 10:25:00,34.22,34.24,34.17,34.23,18200.0,29.035,29.052,28.9926,29.0435,18200.0
2012-12-17 10:30:00,34.23,34.24,34.18,34.22,48400.0,29.0435,29.052,29.0011,29.035,48400.0
2012-12-17 10:35:00,34.22,34.23,34.19,34.2,25000.0,29.035,29.0435,29.0096,29.0181,25000.0
2012-12-17 10:40:00,34.2,34.2,34.07,34.08,39800.0,29.0181,29.0181,28.9077,28.9162,39800.0
2012-12-17 10:45:00,34.08,34.12,34.08,34.12,18200.0,28.9162,28.9502,28.9162,28.9502,18200.0
2012-12-17 10:50:00,34.11,34.12,34.08,34.11,23300.0,28.9417,28.9502,28.9162,28.9417,23300.0
2012-12-17 10:55:00,34.11,34.11,34.02,34.02,34400.0,28.9417,28.9417,28.8653,28.8653,34400.0
2012-12-17 11:00:00,34.02,34.04,34.0,34.02,34000.0,28.8653,28.8823,28.8484,28.8653,34000.0
2012-12-17 11:05:00,34.02,34.05,34.0,34.05,26500.0,28.8653,28.8908,28.8484,28.8908,26500.0
2012-12-17 11:10:00,34.05,34.08,34.02,34.07,22600.0,28.8908,28.9162,28.8653,28.9077,22600.0
2012-12-17 11:15:00,34.08,34.11,34.07,34.11,29700.0,28.9162,28.9417,28.9077,28.9417,29700.0
2012-12-17 11:20:00,34.11,34.12,34.06,34.07,35300.0,28.9417,28.9502,28.8993,28.9077,35300.0
2012-12-17 11:25:00,34.07,34.16,34.07,34.15,29200.0,28.9077,28.9841,28.9077,28.9756,29200.0
2012-12-17 11:30:00,34.15,34.24,34.14,34.22,35400.0,28.9756,29.052,28.9671,29.035,35400.0
2012-12-17 11:35:00,34.23,34.24,34.18,34.19,33900.0,29.0435,29.052,29.0011,29.0096,33900.0
2012-12-17 11:40:00,34.19,34.31,34.19,34.3,41600.0,29.0096,29.1114,29.0096,29.1029,41600.0
2012-12-17 11:45:00,34.3,34.33,34.27,34.33,63700.0,29.1029,29.1284,29.0774,29.1284,63700.0
2012-12-17 11:50:00,34.33,34.35,34.27,34.28,46700.0,29.1284,29.1453,29.0774,29.0859,46700.0
2012-12-17 11:55:00,34.29,34.3,34.27,34.3,20400.0,29.0944,29.1029,29.0774,29.1029,20400.0
2012-12-17 12:00:00,34.29,34.32,34.26,34.32,24400.0,29.0944,29.1199,29.069,29.1199,24400.0
2012-12-17 12:05:00,34.32,34.42,34.32,34.4,27200.0,29.1199,29.2047,29.1199,29.1877,27200.0
2012-12-17 12:10:00,34.41,34.46,34.41,34.45,30700.0,29.1962,29.2387,29.1962,29.2302,30700.0
2012-12-17 12:15:00,34.46,34.48,34.44,34.48,61100.0,29.2387,29.2556,29.2217,29.2556,61100.0
2012-12-17 12:20:00,34.48,34.69,34.47,34.69,61500.0,29.2556,29.4338,29.2471,29.4338,61500.0
2012-12-17 12:25:00,34.69,34.81,34.68,34.79,58300.0,29.4338,29.5356,29.4253,29.5187,58300.0
2012-12-17 12:30:00,34.79,34.85,34.74,34.79,40100.0,29.5187,29.5696,29.4762,29.5187,40100.0
2012-12-17 12:35:00,34.79,34.82,34.75,34.77,31300.0,29.5187,29.5441,29.4847,29.5017,31300.0
2012-12-17 12:40:00,34.78,34.85,34.73,34.76,43400.0,29.5102,29.5696,29.4677,29.4932,43400.0
2012-12-17 12:45:00,34.76,34.82,34.73,34.77,42400.0,29.4932,29.5441,29.4677,29.5017,42400.0
2012-12-17 12:50:00,34.77,34.78,34.67,34.68,29300.0,29.5017,29.5102,29.4168,29.4253,29300.0
2012-12-17 12:55:00,34.68,34.77,34.68,34.77,16300.0,29.4253,29.5017,29.4253,29.5017,16300.0
2012-12-17 13:00:00,34.77,34.79,34.74,34.77,20600.0,29.5017,29.5187,29.4762,29.5017,20600.0
2012-12-17 13:05:00,34.77,34.79,34.75,34.78,15100.0,29.5017,29.5187,29.4847,29.5102,15100.0
2012-12-17 13:10:00,34.77,34.81,34.76,34.8,94000.0,29.5017,29.5356,29.4932,29.5271,94000.0
2012-12-17 13:15:00,34.79,34.86,34.77,34.8,55700.0,29.5187,29.578,29.5017,29.5271,55700.0
2012-12-17 13:20:00,34.81,35.02,34.81,35.02,52600.0,29.5356,29.7138,29.5356,29.7138,52600.0
2012-12-17 13:25:00,35.02,35.04,34.98,35.01,25800.0,29.7138,29.7308,29.6799,29.7053,25800.0
2012-12-17 13:30:00,35.01,35.02,34.9,34.9,53800.0,29.7053,29.7138,29.612,29.612,53800.0
2012-12-17 13:35:00,34.9,34.91,34.86,34.87,37100.0,29.612,29.6205,29.578,29.5865,37100.0
2012-12-17 13:40:00,34.88,34.9,34.71,34.72,49600.0,29.595,29.612,29.4508,29.4593,49600.0
2012-12-17 13:45:00,34.71,34.85,34.71,34.83,33300.0,29.4508,29.5696,29.4508,29.5526,33300.0
2012-12-17 13:50:00,34.84,34.88,34.82,34.86,21400.0,29.5611,29.595,29.5441,29.578,21400.0
2012-12-17 13:55:00,34.86,34.89,34.82,34.82,98100.0,29.578,29.6035,29.5441,29.5441,98100.0
2012-12-17 14:00:00,34.83,35.0,34.8,34.98,81600.0,29.5526,29.6968,29.5271,29.6799,81600.0
2012-12-17 14:05:00,34.98,34.99,34.88,34.93,36200.0,29.6799,29.6884,29.595,29.6374,36200.0
2012-12-17 14:10:00,34.93,34.94,34.9,34.94,30200.0,29.6374,29.6459,29.612,29.6459,30200.0
2012-12-17 14:15:00,34.94,34.98,34.93,34.97,28800.0,29.6459,29.6799,29.6374,29.6714,28800.0
2012-12-17 14:20:00,34.96,34.98,34.93,34.97,38400.0,29.6629,29.6799,29.6374,29.6714,38400.0
2012-12-17 14:25:00,34.97,34.97,34.96,34.96,12800.0,29.6714,29.6714,29.6629,29.6629,12800.0
2012-12-17 14:30:00,34.97,34.98,34.93,34.93,39500.0,29.6714,29.6799,29.6374,29.6374,39500.0
2012-12-17 14:35:00,34.94,34.95,34.9,34.93,28300.0,29.6459,29.6544,29.612,29.6374,28300.0
2012-12-17 14:40:00,34.93,34.94,34.83,34.94,36800.0,29.6374,29.6459,29.5526,29.6459,36800.0
2012-12-17 14:45:00,34.94,34.95,34.87,34.9,24100.0,29.6459,29.6544,29.5865,29.612,24100.0
2012-12-17 14:50:00,34.89,34.91,34.85,34.86,22900.0,29.6035,29.6205,29.5696,29.578,22900.0
2012-12-17 14:55:00,34.88,34.9,34.8,34.84,71500.0,29.595,29.612,29.5271,29.5611,71500.0
2012-12-17 15:00:00,34.85,34.87,34.75,34.78,70500.0,29.5696,29.5865,29.4847,29.5102,70500.0
2012-12-17 15:05:00,34.79,34.93,34.78,34.93,69400.0,29.5187,29.6374,29.5102,29.6374,69400.0
2012-12-17 15:10:00,34.92,34.93,34.85,34.85,74600.0,29.629,29.6374,29.5696,29.5696,74600.0
2012-12-17 15:15:00,34.86,34.87,34.83,34.83,54300.0,29.578,29.5865,29.5526,29.5526,54300.0
2012-12-17 15:20:00,34.84,34.84,34.8,34.8,41600.0,29.5611,29.5611,29.5271,29.5271,41600.0
2012-12-17 15:25:00,34.81,34.83,34.79,34.82,44400.0,29.5356,29.5526,29.5187,29.5441,44400.0
2012-12-17 15:30:00,34.82,34.88,34.8,34.81,47400.0,29.5441,29.595,29.5271,29.5356,47400.0
2012-12-17 15:35:00,34.8,34.9,34.8,34.89,57000.0,29.5271,29.612,29.5271,29.6035,57000.0
2012-12-17 15:40:00,34.89,34.98,34.87,34.98,69500.0,29.6035,29.6799,29.5865,29.6799,69500.0
2012-12-17 15:45:00,34.98,35.0,34.92,34.96,99900.0,29.6799,29.6968,29.629,29.6629,99900.0
2012-12-17 15:50:00,34.96,34.96,34.93,34.94,109900.0,29.6629,29.6629,29.6374,29.6459,109900.0
2012-12-17 15:55:00,34.95,34.99,34.95,34.99,141000.0,29.6544,29.6884,29.6544,29.6884,141000.0
2012-12-18 09:30:00,35.19,35.43,35.19,35.42,80400.0,29.858,30.0617,29.858,30.0532,80400.0
2012-12-18 09:35:00,35.41,35.74,35.41,35.72,170800.0,30.0447,30.3247,30.0447,30.3077,170800.0
2012-12-18 09:40:00,35.71,35.72,35.54,35.66,54400.0,30.2993,30.3077,30.155,30.2568,54400.0
2012-12-18 09:45:00,35.65,35.66,35.45,35.47,82800.0,30.2483,30.2568,30.0787,30.0956,82800.0
2012-12-18 09:50:00,35.46,35.47,35.3,35.32,156700.0,30.0871,30.0956,29.9514,29.9684,156700.0
2012-12-18 09:55:00,35.31,35.37,35.24,35.25,25100.0,29.9599,30.0108,29.9005,29.909,25100.0
2012-12-18 10:00:00,35.26,35.35,35.17,35.19,74700.0,29.9174,29.9938,29.8411,29.858,74700.0
2012-12-18 10:05:00,35.19,35.21,35.12,35.2,39000.0,29.858,29.875,29.7987,29.8665,39000.0
2012-12-18 10:10:00,35.2,35.27,35.19,35.25,44200.0,29.8665,29.9259,29.858,29.909,44200.0
2012-12-18 10:15:00,35.25,35.34,35.23,35.34,32500.0,29.909,29.9853,29.892,29.9853,32500.0
2012-12-18 10:20:00,35.33,35.41,35.32,35.33,59800.0,29.9768,30.0447,29.9684,29.9768,59800.0
2012-12-18 10:25:00,35.32,35.36,35.21,35.36,17800.0,29.9684,30.0023,29.875,30.0023,17800.0
2012-12-18 10:30:00,35.36,35.45,35.36,35.44,37400.0,30.0023,30.0787,30.0023,30.0702,37400.0
2012-12-18 10:35:00,35.45,35.45,35.41,35.45,27800.0,30.0787,30.0787,30.0447,30.0787,27800.0
2012-12-18 10:40:00,35.45,35.55,35.44,35.51,47500.0,30.0787,30.1635,30.0702,30.1296,47500.0
2012-12-18 10:45:00,35.52,35.95,35.52,35.94,180300.0,30.138,30.5029,30.138,30.4944,180300.0
2012-12-18 10:50:00,35.94,35.96,35.86,35.91,44300.0,30.4944,30.5114,30.4265,30.469,44300.0
2012-12-18 10:55:00,35.91,35.91,35.81,35.83,24000.0,30.469,30.469,30.3841,30.4011,24000.0
2012-12-18 11:00:00,35.83,35.83,35.77,35.77,25300.0,30.4011,30.4011,30.3502,30.3502,25300.0
2012-12-18 11:05:00,35.76,35.94,35.76,35.93,25700.0,30.3417,30.4944,30.3417,30.4859,25700.0
2012-12-18 11:10:00,35.93,35.99,35.9,35.99,74800.0,30.4859,30.5368,30.4605,30.5368,74800.0
2012-12-18 11:15:00,35.99,36.13,35.98,36.13,58000.0,30.5368,30.6556,30.5283,30.6556,58000.0
2012-12-18 11:20:00,36.12,36.13,36.1,36.11,27300.0,30.6471,30.6556,30.6302,30.6387,27300.0
2012-12-18 11:25:00,36.11,36.11,36.07,36.09,55500.0,30.6387,30.6387,30.6047,30.6217,55500.0
2012-12-18 11:30:00,36.1,36.1,36.07,36.08,27400.0,30.6302,30.6302,30.6047,30.6132,27400.0
2012-12-18 11:35:00,36.08,36.11,36.08,36.08,55800.0,30.6132,30.6387,30.6132,30.6132,55800.0
2012-12-18 11:40:00,36.08,36.1,36.06,36.09,11600.0,30.6132,30.6302,30.5962,30.6217,11600.0
2012-12-18 11:45:00,36.1,36.1,36.05,36.05,24100.0,30.6302,30.6302,30.5877,30.5877,24100.0
2012-12-18 11:50:00,36.06,36.07,35.98,35.99,10400.0,30.5962,30.6047,30.5283,30.5368,10400.0
2012-12-18 11:55:00,35.99,35.99,35.88,35.94,34000.0,30.5368,30.5368,30.4435,30.4944,34000.0
2012-12-18 12:00:00,35.94,35.98,35.84,35.87,19400.0,30.4944,30.5283,30.4096,30.435,19400.0
2012-12-18 12:05:00,35.88,35.91,35.87,35.91,15600.0,30.4435,30.469,30.435,30.469,15600.0
2012-12-18 12:10:00,35.89,35.89,35.8,35.8,17900.0,30.452,30.452,30.3756,30.3756,17900.0
2012-12-18 12:15:00,35.82,35.85,35.78,35.85,11200.0,30.3926,30.418,30.3587,30.418,11200.0
2012-12-18 12:20:00,35.86,35.92,35.85,35.91,30900.0,30.4265,30.4774,30.418,30.469,30900.0
2012-12-18 12:25:00,35.91,35.93,35.87,35.89,13100.0,30.469,30.4859,30.435,30.452,13100.0
2012-12-18 12:30:00,35.88,35.91,35.84,35.9,16200.0,30.4435,30.469,30.4096,30.4605,16200.0
2012-12-18 12:35:00,35.91,35.98,35.91,35.96,18300.0,30.469,30.5283,30.469,30.5114,18300.0
2012-12-18 12:40:00,35.96,35.99,35.92,35.97,15500.0,30.5114,30.5368,30.4774,30.5199,15500.0
2012-12-18 12:45:00,35.98,36.04,35.97,36.02,20100.0,30.5283,30.5793,30.5199,30.5623,20100.0
2012-12-18 12:50:00,36.02,36.03,35.97,36.02,19500.0,30.5623,30.5708,30.5199,30.5623,19500.0
2012-12-18 12:55:00,36.04,36.04,35.93,35.93,26000.0,30.5793,30.5793,30.4859,30.4859,26000.0
2012-12-18 13:00:00,35.93,35.93,35.84,35.88,31400.0,30.4859,30.4859,30.4096,30.4435,31400.0
2012-12-18 13:05:00,35.89,35.91,35.88,35.9,21300.0,30.452,30.469,30.4435,30.4605,21300.0
2012-12-18 13:10:00,35.89,35.92,35.74,35.74,40700.0,30.452,30.4774,30.3247,30.3247,40700.0
2012-12-18 13:15:00,35.74,35.77,35.69,35.72,30700.0,30.3247,30.3502,30.2823,30.3077,30700.0
2012-12-18 13:20:00,35.7,35.73,35.64,35.71,22600.0,30.2908,30.3162,30.2399,30.2993,22600.0
2012-12-18 13:25:00,35.7,35.72,35.64,35.66,15600.0,30.2908,30.3077,30.2399,30.2568,15600.0
2012-12-18 13:30:00,35.67,35.72,35.62,35.71,23000.0,30.2653,30.3077,30.2229,30.2993,23000.0
2012-12-18 13:35:00,35.72,35.73,35.59,35.6,68900.0,30.3077,30.3162,30.1974,30.2059,68900.0
2012-12-18 13:40:00,35.6,35.68,35.59,35.6,74100.0,30.2059,30.2738,30.1974,30.2059,74100.0
2012-12-18 13:45:00,35.59,35.6,35.55,35.58,20400.0,30.1974,30.2059,30.1635,30.189,20400.0
2012-12-18 13:50:00,35.58,35.63,35.49,35.49,25400.0,30.189,30.2314,30.1126,30.1126,25400.0
2012-12-18 13:55:00,35.49,35.53,35.41,35.48,58700.0,30.1126,30.1465,30.0447,30.1041,58700.0
2012-12-18 14:00:00,35.48,35.56,35.48,35.48,33300.0,30.1041,30.172,30.1041,30.1041,33300.0
2012-12-18 14:05:00,35.48,35.52,35.47,35.51,18900.0,30.1041,30.138,30.0956,30.1296,18900.0
2012-12-18 14:10:00,35.52,35.52,35.49,35.52,13000.0,30.138,30.138,30.1126,30.138,13000.0
2012-12-18 14:15:00,35.51,35.52,35.48,35.51,17300.0,30.1296,30.138,30.1041,30.1296,17300.0
2012-12-18 14:20:00,35.5,35.52,35.47,35.49,21600.0,30.1211,30.138,30.0956,30.1126,21600.0
2012-12-18 14:25:00,35.48,35.49,35.39,35.39,31900.0,30.1041,30.1126,30.0277,30.0277,31900.0
2012-12-18 14:30:00,35.39,35.41,35.39,35.4,21500.0,30.0277,30.0447,30.0277,30.0362,21500.0
2012-12-18 14:35:00,35.4,35.41,35.39,35.4,18000.0,30.0362,30.0447,30.0277,30.0362,18000.0
2012-12-18 14:40:00,35.4,35.42,35.37,35.41,24100.0,30.0362,30.0532,30.0108,30.0447,24100.0
2012-12-18 14:45:00,35.42,35.44,35.39,35.4,31500.0,30.0532,30.0702,30.0277,30.0362,31500.0
2012-12-18 14:50:00,35.41,35.41,35.34,35.36,27600.0,30.0447,30.0447,29.9853,30.0023,27600.0
2012-12-18 14:55:00,35.37,35.39,35.34,35.35,40400.0,30.0108,30.0277,29.9853,29.9938,40400.0
2012-12-18 15:00:00,35.36,35.45,35.36,35.41,48800.0,30.0023,30.0787,30.0023,30.0447,48800.0
2012-12-18 15:05:00,35.41,35.45,35.34,35.39,40400.0,30.0447,30.0787,29.9853,30.0277,40400.0
2012-12-18 15:10:00,35.39,35.45,35.39,35.45,30700.0,30.0277,30.0787,30.0277,30.0787,30700.0
2012-12-18 15:15:00,35.45,35.5,35.44,35.48,27100.0,30.0787,30.1211,30.0702,30.1041,27100.0
2012-12-18 15:20:00,35.49,35.53,35.47,35.47,30200.0,30.1126,30.1465,30.0956,30.0956,30200.0
2012-12-18 15:25:00,35.49,35.51,35.32,35.32,50800.0,30.1126,30.1296,29.9684,29.9684,50800.0
2012-12-18 15:30:00,35.33,35.39,35.31,35.32,58000.0,29.9768,30.0277,29.9599,29.9684,58000.0
2012-12-18 15:35:00,35.32,35.39,35.31,35.36,53100.0,29.9684,30.0277,29.9599,30.0023,53100.0
2012-12-18 15:40:00,35.36,35.42,35.36,35.36,55300.0,30.0023,30.0532,30.0023,30.0023,55300.0
2012-12-18 15:45:00,35.37,35.49,35.36,35.48,77600.0,30.0108,30.1126,30.0023,30.1041,77600.0
2012-12-18 15:50:00,35.48,35.56,35.48,35.55,103700.0,30.1041,30.172,30.1041,30.1635,103700.0
2012-12-18 15:55:00,35.56,35.56,35.55,35.55,145200.0,30.172,30.172,30.1635,30.1635,145200.0
2012-12-19 09:30:00,35.98,36.11,35.96,36.1,73000.0,30.5283,30.6387,30.5114,30.6302,73000.0
2012-12-19 09:35:00,36.08,36.17,36.06,36.17,37700.0,30.6132,30.6896,30.5962,30.6896,37700.0
2012-12-19 09:40:00,36.16,36.18,36.03,36.05,37800.0,30.6811,30.698,30.5708,30.5877,37800.0
2012-12-19 09:45:00,36.05,36.13,35.99,36.01,61100.0,30.5877,30.6556,30.5368,30.5538,61100.0
2012-12-19 09:50:00,36.01,36.02,35.94,35.98,60000.0,30.5538,30.5623,30.4944,30.5283,60000.0
2012-12-19 09:55:00,35.99,36.12,35.96,35.99,106400.0,30.5368,30.6471,30.5114,30.5368,106400.0
2012-12-19 10:00:00,35.99,36.08,35.96,36.06,55200.0,30.5368,30.6132,30.5114,30.5962,55200.0
2012-12-19 10:05:00,36.05,36.1,35.99,36.02,99400.0,30.5877,30.6302,30.5368,30.5623,99400.0
2012-12-19 10:10:00,36.02,36.02,35.86,35.93,86700.0,30.5623,30.5623,30.4265,30.4859,86700.0
2012-12-19 10:15:00,35.89,35.94,35.76,35.89,41200.0,30.452,30.4944,30.3417,30.452,41200.0
2012-12-19 10:20:00,35.89,35.94,35.89,35.89,22900.0,30.452,30.4944,30.452,30.452,22900.0
2012-12-19 10:25:00,35.9,36.01,35.86,35.98,74700.0,30.4605,30.5538,30.4265,30.5283,74700.0
2012-12-19 10:30:00,36.0,36.01,35.84,35.89,37000.0,30.5453,30.5538,30.4096,30.452,37000.0
2012-12-19 10:35:00,35.88,35.92,35.83,35.87,69100.0,30.4435,30.4774,30.4011,30.435,69100.0
2012-12-19 10:40:00,35.89,35.9,35.8,35.86,25200.0,30.452,30.4605,30.3756,30.4265,25200.0
2012-12-19 10:45:00,35.86,35.93,35.86,35.93,15500.0,30.4265,30.4859,30.4265,30.4859,15500.0
2012-12-19 10:50:00,35.93,35.96,35.9,35.9,23800.0,30.4859,30.5114,30.4605,30.4605,23800.0
2012-12-19 10:55:00,35.91,35.93,35.87,35.88,27100.0,30.469,30.4859,30.435,30.4435,27100.0
2012-12-19 11:00:00,35.88,35.88,35.84,35.85,38900.0,30.4435,30.4435,30.4096,30.418,38900.0
2012-12-19 11:05:00,35.85,35.93,35.85,35.93,29300.0,30.418,30.4859,30.418,30.4859,29300.0
2012-12-19 11:10:00,35.94,35.95,35.84,35.84,39300.0,30.4944,30.5029,30.4096,30.4096,39300.0
2012-12-19 11:15:00,35.85,35.85,35.84,35.85,35800.0,30.418,30.418,30.4096,30.418,35800.0
2012-12-19 11:20:00,35.85,35.85,35.82,35.84,63300.0,30.418,30.418,30.3926,30.4096,63300.0
2012-12-19 11:25:00,35.84,35.86,35.83,35.86,51700.0,30.4096,30.4265,30.4011,30.4265,51700.0
2012-12-19 11:30:00,35.85,35.87,35.82,35.84,36100.0,30.418,30.435,30.3926,30.4096,36100.0
2012-12-19 11:35:00,35.83,35.84,35.79,35.79,30600.0,30.4011,30.4096,30.3671,30.3671,30600.0
2012-12-19 11:40:00,35.79,35.8,35.76,35.77,21000.0,30.3671,30.3756,30.3417,30.3502,21000.0
2012-12-19 11:45:00,35.76,35.8,35.76,35.77,25000.0,30.3417,30.3756,30.3417,30.3502,25000.0
2012-12-19 11:50:00,35.77,35.78,35.64,35.67,33900.0,30.3502,30.3587,30.2399,30.2653,33900.0
2012-12-19 11:55:00,35.67,35.71,35.67,35.7,27500.0,30.2653,30.2993,30.2653,30.2908,27500.0
2012-12-19 12:00:00,35.7,35.72,35.66,35.66,25200.0,30.2908,30.3077,30.2568,30.2568,25200.0
2012-12-19 12:05:00,35.65,35.66,35.64,35.64,24000.0,30.2483,30.2568,30.2399,30.2399,24000.0
2012-12-19 12:10:00,35.64,35.64,35.58,35.59,18500.0,30.2399,30.2399,30.189,30.1974,18500.0
2012-12-19 12:15:00,35.59,35.6,35.58,35.6,14900.0,30.1974,30.2059,30.189,30.2059,14900.0
2012-12-19 12:20:00,35.6,35.69,35.59,35.69,85300.0,30.2059,30.2823,30.1974,30.2823,85300.0
2012-12-19 12:25:00,35.68,35.68,35.64,35.68,24500.0,30.2738,30.2738,30.2399,30.2738,24500.0
2012-12-19 12:30:00,35.68,35.69,35.66,35.69,24700.0,30.2738,30.2823,30.2568,30.2823,24700.0
2012-12-19 12:35:00,35.68,35.72,35.68,35.72,32900.0,30.2738,30.3077,30.2738,30.3077,32900.0
2012-12-19 12:40:00,35.71,35.75,35.68,35.74,50700.0,30.2993,30.3332,30.2738,30.3247,50700.0
2012-12-19 12:45:00,35.75,35.81,35.75,35.79,42000.0,30.3332,30.3841,30.3332,30.3671,42000.0
2012-12-19 12:50:00,35.78,35.8,35.75,35.79,29500.0,30.3587,30.3756,30.3332,30.3671,29500.0
2012-12-19 12:55:00,35.79,35.79,35.67,35.69,31100.0,30.3671,30.3671,30.2653,30.2823,31100.0
2012-12-19 13:00:00,35.69,35.7,35.66,35.69,29700.0,30.2823,30.2908,30.2568,30.2823,29700.0
2012-12-19 13:05:00,35.7,35.73,35.65,35.65,49500.0,30.2908,30.3162,30.2483,30.2483,49500.0
2012-12-19 13:10:00,35.65,35.66,35.59,35.6,30400.0,30.2483,30.2568,30.1974,30.2059,30400.0
2012-12-19 13:15:00,35.58,35.68,35.58,35.64,57800.0,30.189,30.2738,30.189,30.2399,57800.0
2012-12-19 13:20:00,35.64,35.67,35.6,35.6,21800.0,30.2399,30.2653,30.2059,30.2059,21800.0
2012-12-19 13:25:00,35.6,35.62,35.53,35.53,22400.0,30.2059,30.2229,30.1465,30.1465,22400.0
2012-12-19 13:30:00,35.53,35.6,35.51,35.59,31300.0,30.1465,30.2059,30.1296,30.1974,31300.0
2012-12-19 13:35:00,35.59,35.61,35.57,35.57,34500.0,30.1974,30.2144,30.1805,30.1805,34500.0
2012-12-19 13:40:00,35.57,35.58,35.52,35.55,23100.0,30.1805,30.189,30.138,30.1635,23100.0
2012-12-19 13:45:00,35.55,35.55,35.49,35.52,35700.0,30.1635,30.1635,30.1126,30.138,35700.0
2012-12-19 13:50:00,35.51,35.54,35.46,35.49,30800.0,30.1296,30.155,30.0871,30.1126,30800.0
2012-12-19 13:55:00,35.5,35.51,35.48,35.5,25900.0,30.1211,30.1296,30.1041,30.1211,25900.0
2012-12-19 14:00:00,35.5,35.5,35.43,35.47,27300.0,30.1211,30.1211,30.0617,30.0956,27300.0
2012-12-19 14:05:00,35.46,35.46,35.44,35.45,14600.0,30.0871,30.0871,30.0702,30.0787,14600.0
2012-12-19 14:10:00,35.45,35.45,35.41,35.43,51500.0,30.0787,30.0787,30.0447,30.0617,51500.0
2012-12-19 14:15:00,35.44,35.44,35.29,35.34,43900.0,30.0702,30.0702,29.9429,29.9853,43900.0
2012-12-19 14:20:00,35.35,35.38,35.32,35.35,26100.0,29.9938,30.0193,29.9684,29.9938,26100.0
2012-12-19 14:25:00,35.34,35.43,35.34,35.43,35100.0,29.9853,30.0617,29.9853,30.0617,35100.0
2012-12-19 14:30:00,35.44,35.54,35.44,35.51,42800.0,30.0702,30.155,30.0702,30.1296,42800.0
2012-12-19 14:35:00,35.5,35.55,35.5,35.55,52500.0,30.1211,30.1635,30.1211,30.1635,52500.0
2012-12-19 14:40:00,35.55,35.55,35.51,35.52,39900.0,30.1635,30.1635,30.1296,30.138,39900.0
2012-12-19 14:45:00,35.52,35.53,35.43,35.44,29600.0,30.138,30.1465,30.0617,30.0702,29600.0
2012-12-19 14:50:00,35.44,35.44,35.33,35.34,29800.0,30.0702,30.0702,29.9768,29.9853,29800.0
2012-12-19 14:55:00,35.34,35.41,35.3,35.4,59300.0,29.9853,30.0447,29.9514,30.0362,59300.0
2012-12-19 15:00:00,35.39,35.47,35.38,35.47,56800.0,30.0277,30.0956,30.0193,30.0956,56800.0
2012-12-19 15:05:00,35.48,35.55,35.44,35.44,70700.0,30.1041,30.1635,30.0702,30.0702,70700.0
2012-12-19 15:10:00,35.45,35.46,35.38,35.38,19700.0,30.0787,30.0871,30.0193,30.0193,19700.0
2012-12-19 15:15:00,35.37,35.42,35.33,35.34,35300.0,30.0108,30.0532,29.9768,29.9853,35300.0
2012-12-19 15:20:00,35.33,35.4,35.32,35.4,49700.0,29.9768,30.0362,29.9684,30.0362,49700.0
2012-12-19 15:25:00,35.4,35.43,35.35,35.37,46300.0,30.0362,30.0617,29.9938,30.0108,46300.0
2012-12-19 15:30:00,35.37,35.37,35.33,35.34,49500.0,30.0108,30.0108,29.9768,29.9853,49500.0
2012-12-19 15:35:00,35.33,35.41,35.33,35.34,106500.0,29.9768,30.0447,29.9768,29.9853,106500.0
2012-12-19 15:40:00,35.34,35.39,35.31,35.31,88000.0,29.9853,30.0277,29.9599,29.9599,88000.0
2012-12-19 15:45:00,35.3,35.31,35.18,35.23,104000.0,29.9514,29.9599,29.8496,29.892,104000.0
2012-12-19 15:50:00,35.22,35.26,35.09,35.09,114200.0,29.8835,29.9174,29.7732,29.7732,114200.0
2012-12-19 15:55:00,35.09,35.15,35.09,35.13,219800.0,29.7732,29.8241,29.7732,29.8071,219800.0
2012-12-20 09:30:00,34.4,34.45,34.11,34.27,259200.0,29.1877,29.2302,28.9417,29.0774,259200.0
2012-12-20 09:35:00,34.27,34.31,33.82,33.83,161900.0,29.0774,29.1114,28.6956,28.7041,161900.0
2012-12-20 09:40:00,33.83,34.02,33.83,33.89,84200.0,28.7041,28.8653,28.7041,28.755,84200.0
2012-12-20 09:45:00,33.89,34.23,33.81,34.21,78300.0,28.755,29.0435,28.6871,29.0265,78300.0
2012-12-20 09:50:00,34.21,34.25,34.1,34.1,29400.0,29.0265,29.0605,28.9332,28.9332,29400.0
2012-12-20 09:55:00,34.1,34.25,34.1,34.21,54200.0,28.9332,29.0605,28.9332,29.0265,54200.0
2012-12-20 10:00:00,34.21,34.25,34.08,34.11,43200.0,29.0265,29.0605,28.9162,28.9417,43200.0
2012-12-20 10:05:00,34.09,34.1,33.97,34.01,41700.0,28.9247,28.9332,28.8229,28.8568,41700.0
2012-12-20 10:10:00,34.01,34.01,33.84,33.91,72500.0,28.8568,28.8568,28.7126,28.772,72500.0
2012-12-20 10:15:00,33.9,33.93,33.84,33.87,175400.0,28.7635,28.789,28.7126,28.7381,175400.0
2012-12-20 10:20:00,33.88,33.91,33.81,33.87,62000.0,28.7465,28.772,28.6871,28.7381,62000.0
2012-12-20 10:25:00,33.88,33.93,33.84,33.87,78800.0,28.7465,28.789,28.7126,28.7381,78800.0
2012-12-20 10:30:00,33.88,34.07,33.86,34.07,32100.0,28.7465,28.9077,28.7296,28.9077,32100.0
2012-12-20 10:35:00,34.07,34.09,33.83,34.07,99000.0,28.9077,28.9247,28.7041,28.9077,99000.0
2012-12-20 10:40:00,34.07,34.07,33.82,33.89,52400.0,28.9077,28.9077,28.6956,28.755,52400.0
2012-12-20 10:45:00,33.88,33.98,33.87,33.95,76100.0,28.7465,28.8314,28.7381,28.8059,76100.0
2012-12-20 10:50:00,33.95,34.03,33.84,33.85,54700.0,28.8059,28.8738,28.7126,28.7211,54700.0
2012-12-20 10:55:00,33.85,33.96,33.85,33.94,88900.0,28.7211,28.8144,28.7211,28.7974,88900.0
2012-12-20 11:00:00,33.96,33.96,33.68,33.73,116200.0,28.8144,28.8144,28.5768,28.6193,116200.0
2012-12-20 11:05:00,33.73,33.76,33.66,33.7,58100.0,28.6193,28.6447,28.5599,28.5938,58100.0
2012-12-20 11:10:00,33.71,33.75,33.58,33.58,41500.0,28.6023,28.6362,28.492,28.492,41500.0
2012-12-20 11:15:00,33.59,33.7,33.58,33.59,82800.0,28.5005,28.5938,28.492,28.5005,82800.0
2012-12-20 11:20:00,33.59,33.63,33.58,33.59,36200.0,28.5005,28.5344,28.492,28.5005,36200.0
2012-12-20 11:25:00,33.59,33.69,33.59,33.67,52000.0,28.5005,28.5853,28.5005,28.5684,52000.0
2012-12-20 11:30:00,33.67,33.69,33.6,33.62,48900.0,28.5684,28.5853,28.509,28.5259,48900.0
2012-12-20 11:35:00,33.62,33.66,33.53,33.64,112600.0,28.5259,28.5599,28.4496,28.5429,112600.0
2012-12-20 11:40:00,33.65,33.65,33.55,33.64,51200.0,28.5514,28.5514,28.4665,28.5429,51200.0
2012-12-20 11:45:00,33.63,33.73,33.59,33.73,56400.0,28.5344,28.6193,28.5005,28.6193,56400.0
2012-12-20 11:50:00,33.74,33.82,33.72,33.78,51100.0,28.6278,28.6956,28.6108,28.6617,51100.0
2012-12-20 11:55:00,33.78,33.84,33.77,33.84,54100.0,28.6617,28.7126,28.6532,28.7126,54100.0
2012-12-20 12:00:00,33.84,34.06,33.84,34.06,61900.0,28.7126,28.8993,28.7126,28.8993,61900.0
2012-12-20 12:05:00,34.06,34.27,34.05,34.23,134400.0,28.8993,29.0774,28.8908,29.0435,134400.0
2012-12-20 12:10:00,34.23,34.47,34.22,34.23,156100.0,29.0435,29.2471,29.035,29.0435,156100.0
2012-12-20 12:15:00,34.24,34.27,34.09,34.12,21900.0,29.052,29.0774,28.9247,28.9502,21900.0
2012-12-20 12:20:00,34.11,34.11,34.05,34.05,20300.0,28.9417,28.9417,28.8908,28.8908,20300.0
2012-12-20 12:25:00,34.08,34.14,34.06,34.14,19700.0,28.9162,28.9671,28.8993,28.9671,19700.0
2012-12-20 12:30:00,34.13,34.14,34.08,34.1,28000.0,28.9587,28.9671,28.9162,28.9332,28000.0
2012-12-20 12:35:00,34.08,34.18,34.08,34.15,19000.0,28.9162,29.0011,28.9162,28.9756,19000.0
2012-12-20 12:40:00,34.14,34.25,34.14,34.21,44400.0,28.9671,29.0605,28.9671,29.0265,44400.0
2012-12-20 12:45:00,34.22,34.22,34.05,34.07,27500.0,29.035,29.035,28.8908,28.9077,27500.0
2012-12-20 12:50:00,34.06,34.08,33.95,33.99,52800.0,28.8993,28.9162,28.8059,28.8399,52800.0
2012-12-20 12:55:00,33.98,34.01,33.98,33.98,29700.0,28.8314,28.8568,28.8314,28.8314,29700.0
2012-12-20 13:00:00,33.99,34.0,33.92,33.93,45000.0,28.8399,28.8484,28.7805,28.789,45000.0
2012-12-20 13:05:00,33.93,33.99,33.91,33.99,34600.0,28.789,28.8399,28.772,28.8399,34600.0
2012-12-20 13:10:00,34.0,34.12,33.99,34.12,44800.0,28.8484,28.9502,28.8399,28.9502,44800.0
2012-12-20 13:15:00,34.12,34.18,34.12,34.16,26800.0,28.9502,29.0011,28.9502,28.9841,26800.0
2012-12-20 13:20:00,34.16,34.18,34.13,34.18,20100.0,28.9841,29.0011,28.9587,29.0011,20100.0
2012-12-20 13:25:00,34.18,34.31,34.17,34.31,36900.0,29.0011,29.1114,28.9926,29.1114,36900.0
2012-12-20 13:30:00,34.29,34.37,34.28,34.29,64300.0,29.0944,29.1623,29.0859,29.0944,64300.0
2012-12-20 13:35:00,34.3,34.3,34.25,34.28,42100.0,29.1029,29.1029,29.0605,29.0859,42100.0
2012-12-20 13:40:00,34.28,34.3,34.24,34.3,33200.0,29.0859,29.1029,29.052,29.1029,33200.0
2012-12-20 13:45:00,34.3,34.35,34.3,34.32,41200.0,29.1029,29.1453,29.1029,29.1199,41200.0
2012-12-20 13:50:00,34.32,34.32,34.3,34.3,15900.0,29.1199,29.1199,29.1029,29.1029,15900.0
2012-12-20 13:55:00,34.31,34.39,34.3,34.37,37300.0,29.1114,29.1793,29.1029,29.1623,37300.0
2012-12-20 14:00:00,34.36,34.43,34.36,34.43,36600.0,29.1538,29.2132,29.1538,29.2132,36600.0
2012-12-20 14:05:00,34.43,34.51,34.41,34.5,68100.0,29.2132,29.2811,29.1962,29.2726,68100.0
2012-12-20 14:10:00,34.5,34.53,34.41,34.52,41700.0,29.2726,29.2981,29.1962,29.2896,41700.0
2012-12-20 14:15:00,34.53,34.61,34.52,34.55,35100.0,29.2981,29.3659,29.2896,29.315,35100.0
2012-12-20 14:20:00,34.54,34.55,34.54,34.55,13000.0,29.3065,29.315,29.3065,29.315,13000.0
2012-12-20 14:25:00,34.55,34.68,34.54,34.68,61600.0,29.315,29.4253,29.3065,29.4253,61600.0
2012-12-20 14:30:00,34.67,34.77,34.65,34.74,99900.0,29.4168,29.5017,29.3999,29.4762,99900.0
2012-12-20 14:35:00,34.73,34.82,34.72,34.81,51200.0,29.4677,29.5441,29.4593,29.5356,51200.0
2012-12-20 14:40:00,34.81,34.83,34.75,34.75,41200.0,29.5356,29.5526,29.4847,29.4847,41200.0
2012-12-20 14:45:00,34.75,34.78,34.61,34.7,94400.0,29.4847,29.5102,29.3659,29.4423,94400.0
2012-12-20 14:50:00,34.7,34.92,34.7,34.92,70100.0,29.4423,29.629,29.4423,29.629,70100.0
2012-12-20 14:55:00,34.92,35.02,34.9,34.98,142500.0,29.629,29.7138,29.612,29.6799,142500.0
2012-12-20 15:00:00,34.98,34.99,34.97,34.99,93100.0,29.6799,29.6884,29.6714,29.6884,93100.0
2012-12-20 15:05:00,34.98,35.03,34.92,34.95,109000.0,29.6799,29.7223,29.629,29.6544,109000.0
2012-12-20 15:10:00,34.92,34.95,34.83,34.83,53200.0,29.629,29.6544,29.5526,29.5526,53200.0
2012-12-20 15:15:00,34.83,34.84,34.75,34.76,52100.0,29.5526,29.5611,29.4847,29.4932,52100.0
2012-12-20 15:20:00,34.76,34.84,34.75,34.82,62500.0,29.4932,29.5611,29.4847,29.5441,62500.0
2012-12-20 15:25:00,34.82,34.82,34.64,34.64,90700.0,29.5441,29.5441,29.3914,29.3914,90700.0
2012-12-20 15:30:00,34.64,34.65,34.59,34.6,55000.0,29.3914,29.3999,29.349,29.3574,55000.0
2012-12-20 15:35:00,34.59,34.65,34.5,34.52,110500.0,29.349,29.3999,29.2726,29.2896,110500.0
2012-12-20 15:40:00,34.52,34.53,34.46,34.5,82400.0,29.2896,29.2981,29.2387,29.2726,82400.0
2012-12-20 15:45:00,34.5,34.53,34.41,34.43,112700.0,29.2726,29.2981,29.1962,29.2132,112700.0
2012-12-20 15:50:00,34.43,34.58,34.43,34.51,125900.0,29.2132,29.3405,29.2132,29.2811,125900.0
2012-12-20 15:55:00,34.51,34.57,34.45,34.57,238500.0,29.2811,29.332,29.2302,29.332,238500.0
2012-12-21 09:30:00,34.33,34.33,34.2,34.25,82500.0,29.1284,29.1284,29.0181,29.0605,82500.0
2012-12-21 09:35:00,34.25,34.39,34.2,34.39,48600.0,29.0605,29.1793,29.0181,29.1793,48600.0
2012-12-21 09:40:00,34.4,34.47,34.38,34.47,31100.0,29.1877,29.2471,29.1708,29.2471,31100.0
2012-12-21 09:45:00,34.47,34.52,34.44,34.51,33300.0,29.2471,29.2896,29.2217,29.2811,33300.0
2012-12-21 09:50:00,34.52,34.55,34.41,34.42,27300.0,29.2896,29.315,29.1962,29.2047,27300.0
2012-12-21 09:55:00,34.41,34.53,34.4,34.52,13700.0,29.1962,29.2981,29.1877,29.2896,13700.0
2012-12-21 10:00:00,34.51,34.53,34.43,34.51,27400.0,29.2811,29.2981,29.2132,29.2811,27400.0
2012-12-21 10:05:00,34.5,34.53,34.48,34.53,15500.0,29.2726,29.2981,29.2556,29.2981,15500.0
2012-12-21 10:10:00,34.53,34.56,34.51,34.56,15100.0,29.2981,29.3235,29.2811,29.3235,15100.0
2012-12-21 10:15:00,34.55,34.68,34.55,34.66,33900.0,29.315,29.4253,29.315,29.4084,33900.0
2012-12-21 10:20:00,34.65,34.65,34.58,34.62,14200.0,29.3999,29.3999,29.3405,29.3744,14200.0
2012-12-21 10:25:00,34.6,34.6,34.52,34.53,6700.0,29.3574,29.3574,29.2896,29.2981,6700.0
2012-12-21 10:30:00,34.54,34.56,34.52,34.52,7300.0,29.3065,29.3235,29.2896,29.2896,7300.0
2012-12-21 10:35:00,34.52,34.54,34.47,34.48,11800.0,29.2896,29.3065,29.2471,29.2556,11800.0
2012-12-21 10:40:00,34.47,34.49,34.36,34.38,13300.0,29.2471,29.2641,29.1538,29.1708,13300.0
2012-12-21 10:45:00,34.37,34.41,34.36,34.4,9500.0,29.1623,29.1962,29.1538,29.1877,9500.0
2012-12-21 10:50:00,34.4,34.41,34.34,34.34,11900.0,29.1877,29.1962,29.1368,29.1368,11900.0
2012-12-21 10:55:00,34.35,34.35,34.27,34.31,21300.0,29.1453,29.1453,29.0774,29.1114,21300.0
2012-12-21 11:00:00,34.32,34.33,34.3,34.3,14200.0,29.1199,29.1284,29.1029,29.1029,14200.0
2012-12-21 11:05:00,34.31,34.32,34.27,34.32,39400.0,29.1114,29.1199,29.0774,29.1199,39400.0
2012-12-21 11:10:00,34.32,34.4,34.32,34.4,17500.0,29.1199,29.1877,29.1199,29.1877,17500.0
2012-12-21 11:15:00,34.4,34.41,34.36,34.37,29500.0,29.1877,29.1962,29.1538,29.1623,29500.0
2012-12-21 11:20:00,34.37,34.37,34.34,34.36,20800.0,29.1623,29.1623,29.1368,29.1538,20800.0
2012-12-21 11:25:00,34.35,34.41,34.34,34.4,26200.0,29.1453,29.1962,29.1368,29.1877,26200.0
2012-12-21 11:30:00,34.4,34.44,34.34,34.35,19900.0,29.1877,29.2217,29.1368,29.1453,19900.0
2012-12-21 11:35:00,34.36,34.37,34.34,34.36,28000.0,29.1538,29.1623,29.1368,29.1538,28000.0
2012-12-21 11:40:00,34.36,34.42,34.36,34.37,18500.0,29.1538,29.2047,29.1538,29.1623,18500.0
2012-12-21 11:45:00,34.37,34.38,34.29,34.29,33600.0,29.1623,29.1708,29.0944,29.0944,33600.0
2012-12-21 11:50:00,34.3,34.33,34.29,34.32,20900.0,29.1029,29.1284,29.0944,29.1199,20900.0
2012-12-21 11:55:00,34.32,34.36,34.31,34.36,12500.0,29.1199,29.1538,29.1114,29.1538,12500.0
2012-12-21 12:00:00,34.36,34.4,34.3,34.3,19900.0,29.1538,29.1877,29.1029,29.1029,19900.0
2012-12-21 12:05:00,34.3,34.32,34.27,34.27,11300.0,29.1029,29.1199,29.0774,29.0774,11300.0
2012-12-21 12:10:00,34.29,34.29,34.25,34.25,18700.0,29.0944,29.0944,29.0605,29.0605,18700.0
2012-12-21 12:15:00,34.25,34.27,34.25,34.27,20600.0,29.0605,29.0774,29.0605,29.0774,20600.0
2012-12-21 12:20:00,34.28,34.3,34.25,34.25,14500.0,29.0859,29.1029,29.0605,29.0605,14500.0
2012-12-21 12:25:00,34.25,34.26,34.24,34.25,8100.0,29.0605,29.069,29.052,29.0605,8100.0
2012-12-21 12:30:00,34.24,34.27,34.24,34.27,17600.0,29.052,29.0774,29.052,29.0774,17600.0
2012-12-21 12:35:00,34.27,34.3,34.25,34.25,20200.0,29.0774,29.1029,29.0605,29.0605,20200.0
2012-12-21 12:40:00,34.26,34.26,34.24,34.25,16700.0,29.069,29.069,29.052,29.0605,16700.0
2012-12-21 12:45:00,34.24,34.29,34.24,34.28,14100.0,29.052,29.0944,29.052,29.0859,14100.0
2012-12-21 12:50:00,34.28,34.3,34.26,34.26,11800.0,29.0859,29.1029,29.069,29.069,11800.0
2012-12-21 12:55:00,34.28,34.36,34.27,34.34,12000.0,29.0859,29.1538,29.0774,29.1368,12000.0
2012-12-21 13:00:00,34.34,34.36,34.31,34.34,22200.0,29.1368,29.1538,29.1114,29.1368,22200.0
2012-12-21 13:05:00,34.35,34.38,34.33,34.33,19600.0,29.1453,29.1708,29.1284,29.1284,19600.0
2012-12-21 13:10:00,34.33,34.42,34.32,34.35,33300.0,29.1284,29.2047,29.1199,29.1453,33300.0
2012-12-21 13:15:00,34.35,34.42,34.35,34.38,24200.0,29.1453,29.2047,29.1453,29.1708,24200.0
2012-12-21 13:20:00,34.38,34.39,34.35,34.36,11800.0,29.1708,29.1793,29.1453,29.1538,11800.0
2012-12-21 13:25:00,34.35,34.42,34.35,34.42,21000.0,29.1453,29.2047,29.1453,29.2047,21000.0
2012-12-21 13:30:00,34.42,34.42,34.4,34.41,13600.0,29.2047,29.2047,29.1877,29.1962,13600.0
2012-12-21 13:35:00,34.4,34.42,34.38,34.41,14800.0,29.1877,29.2047,29.1708,29.1962,14800.0
2012-12-21 13:40:00,34.42,34.55,34.41,34.46,28500.0,29.2047,29.315,29.1962,29.2387,28500.0
2012-12-21 13:45:00,34.45,34.45,34.4,34.42,10400.0,29.2302,29.2302,29.1877,29.2047,10400.0
2012-12-21 13:50:00,34.42,34.42,34.35,34.36,11900.0,29.2047,29.2047,29.1453,29.1538,11900.0
2012-12-21 13:55:00,34.36,34.42,34.35,34.38,30700.0,29.1538,29.2047,29.1453,29.1708,30700.0
2012-12-21 14:00:00,34.37,34.41,34.36,34.41,19400.0,29.1623,29.1962,29.1538,29.1962,19400.0
2012-12-21 14:05:00,34.42,34.42,34.38,34.4,23600.0,29.2047,29.2047,29.1708,29.1877,23600.0
2012-12-21 14:10:00,34.4,34.41,34.39,34.39,23100.0,29.1877,29.1962,29.1793,29.1793,23100.0
2012-12-21 14:15:00,34.4,34.4,34.34,34.36,165100.0,29.1877,29.1877,29.1368,29.1538,165100.0
2012-12-21 14:20:00,34.36,34.36,34.32,34.32,18800.0,29.1538,29.1538,29.1199,29.1199,18800.0
2012-12-21 14:25:00,34.33,34.34,34.31,34.32,24600.0,29.1284,29.1368,29.1114,29.1199,24600.0
2012-12-21 14:30:00,34.31,34.38,34.31,34.37,30600.0,29.1114,29.1708,29.1114,29.1623,30600.0
2012-12-21 14:35:00,34.38,34.38,34.31,34.31,11900.0,29.1708,29.1708,29.1114,29.1114,11900.0
2012-12-21 14:40:00,34.32,34.32,34.25,34.25,19900.0,29.1199,29.1199,29.0605,29.0605,19900.0
2012-12-21 14:45:00,34.26,34.26,34.22,34.25,20800.0,29.069,29.069,29.035,29.0605,20800.0
2012-12-21 14:50:00,34.27,34.27,34.2,34.2,21100.0,29.0774,29.0774,29.0181,29.0181,21100.0
2012-12-21 14:55:00,34.2,34.2,34.15,34.16,25100.0,29.0181,29.0181,28.9756,28.9841,25100.0
2012-12-21 15:00:00,34.15,34.2,34.14,34.19,36000.0,28.9756,29.0181,28.9671,29.0096,36000.0
2012-12-21 15:05:00,34.19,34.19,34.12,34.15,44300.0,29.0096,29.0096,28.9502,28.9756,44300.0
2012-12-21 15:10:00,34.14,34.17,34.11,34.13,25300.0,28.9671,28.9926,28.9417,28.9587,25300.0
2012-12-21 15:15:00,34.15,34.15,34.11,34.13,28900.0,28.9756,28.9756,28.9417,28.9587,28900.0
2012-12-21 15:20:00,34.14,34.14,34.09,34.09,30700.0,28.9671,28.9671,28.9247,28.9247,30700.0
2012-12-21 15:25:00,34.09,34.13,34.08,34.1,37200.0,28.9247,28.9587,28.9162,28.9332,37200.0
2012-12-21 15:30:00,34.11,34.19,34.11,34.17,49100.0,28.9417,29.0096,28.9417,28.9926,49100.0
2012-12-21 15:35:00,34.16,34.22,34.16,34.17,40500.0,28.9841,29.035,28.9841,28.9926,40500.0
2012-12-21 15:40:00,34.16,34.2,34.16,34.17,41800.0,28.9841,29.0181,28.9841,28.9926,41800.0
2012-12-21 15:45:00,34.18,34.2,34.15,34.17,62100.0,29.0011,29.0181,28.9756,28.9926,62100.0
2012-12-21 15:50:00,34.18,34.2,34.12,34.12,56300.0,29.0011,29.0181,28.9502,28.9502,56300.0
2012-12-21 15:55:00,34.13,34.17,34.12,34.16,105600.0,28.9587,28.9926,28.9502,28.9841,105600.0
2012-12-24 09:30:00,34.45,34.45,33.89,33.94,19600.0,29.2302,29.2302,28.755,28.7974,19600.0
2012-12-24 09:35:00,33.96,33.97,33.84,33.86,13900.0,28.8144,28.8229,28.7126,28.7296,13900.0
2012-12-24 09:40:00,33.89,34.11,33.86,34.05,22000.0,28.755,28.9417,28.7296,28.8908,22000.0
2012-12-24 09:45:00,34.05,34.11,34.05,34.08,6200.0,28.8908,28.9417,28.8908,28.9162,6200.0
2012-12-24 09:50:00,34.08,34.13,34.04,34.13,5600.0,28.9162,28.9587,28.8823,28.9587,5600.0
2012-12-24 09:55:00,34.11,34.11,34.04,34.04,4000.0,28.9417,28.9417,28.8823,28.8823,4000.0
2012-12-24 10:00:00,34.04,34.08,34.02,34.05,6900.0,28.8823,28.9162,28.8653,28.8908,6900.0
2012-12-24 10:05:00,34.04,34.05,33.97,34.0,11600.0,28.8823,28.8908,28.8229,28.8484,11600.0
2012-12-24 10:10:00,34.0,34.08,33.98,34.02,7800.0,28.8484,28.9162,28.8314,28.8653,7800.0
2012-12-24 10:15:00,33.99,33.99,33.9,33.9,26000.0,28.8399,28.8399,28.7635,28.7635,26000.0
2012-12-24 10:20:00,33.91,33.92,33.88,33.89,10500.0,28.772,28.7805,28.7465,28.755,10500.0
2012-12-24 10:25:00,33.88,33.89,33.82,33.86,17100.0,28.7465,28.755,28.6956,28.7296,17100.0
2012-12-24 10:30:00,33.86,33.86,33.82,33.85,13700.0,28.7296,28.7296,28.6956,28.7211,13700.0
2012-12-24 10:35:00,33.85,33.85,33.81,33.83,10400.0,28.7211,28.7211,28.6871,28.7041,10400.0
2012-12-24 10:40:00,33.83,33.83,33.75,33.76,12700.0,28.7041,28.7041,28.6362,28.6447,12700.0
2012-12-24 10:45:00,33.76,33.79,33.75,33.75,6300.0,28.6447,28.6702,28.6362,28.6362,6300.0
2012-12-24 10:50:00,33.75,33.81,33.74,33.8,6000.0,28.6362,28.6871,28.6278,28.6787,6000.0
2012-12-24 10:55:00,33.78,33.82,33.77,33.8,7500.0,28.6617,28.6956,28.6532,28.6787,7500.0
2012-12-24 11:00:00,33.78,33.83,33.78,33.8,4700.0,28.6617,28.7041,28.6617,28.6787,4700.0
2012-12-24 11:05:00,33.8,33.8,33.74,33.74,3800.0,28.6787,28.6787,28.6278,28.6278,3800.0
2012-12-24 11:10:00,33.73,33.79,33.71,33.79,5100.0,28.6193,28.6702,28.6023,28.6702,5100.0
2012-12-24 11:15:00,33.77,33.79,33.76,33.79,3100.0,28.6532,28.6702,28.6447,28.6702,3100.0
2012-12-24 11:20:00,33.79,33.79,33.76,33.76,4200.0,28.6702,28.6702,28.6447,28.6447,4200.0
2012-12-24 11:25:00,33.76,33.77,33.74,33.74,3200.0,28.6447,28.6532,28.6278,28.6278,3200.0
2012-12-24 11:30:00,33.74,33.75,33.72,33.72,6200.0,28.6278,28.6362,28.6108,28.6108,6200.0
2012-12-24 11:35:00,33.72,33.72,33.7,33.71,5500.0,28.6108,28.6108,28.5938,28.6023,5500.0
2012-12-24 11:40:00,33.7,33.71,33.67,33.69,8500.0,28.5938,28.6023,28.5684,28.5853,8500.0
2012-12-24 11:45:00,33.71,33.71,33.68,33.68,7200.0,28.6023,28.6023,28.5768,28.5768,7200.0
2012-12-24 11:50:00,33.69,33.69,33.65,33.67,7700.0,28.5853,28.5853,28.5514,28.5684,7700.0
2012-12-24 11:55:00,33.68,33.71,33.63,33.66,19600.0,28.5768,28.6023,28.5344,28.5599,19600.0
2012-12-24 12:00:00,33.67,33.68,33.63,33.64,18400.0,28.5684,28.5768,28.5344,28.5429,18400.0
2012-12-24 12:05:00,33.63,33.69,33.61,33.69,14900.0,28.5344,28.5853,28.5174,28.5853,14900.0
2012-12-24 12:10:00,33.7,33.78,33.7,33.78,6200.0,28.5938,28.6617,28.5938,28.6617,6200.0
2012-12-24 12:15:00,33.77,33.77,33.71,33.73,6500.0,28.6532,28.6532,28.6023,28.6193,6500.0
2012-12-24 12:20:00,33.72,33.73,33.72,33.73,4400.0,28.6108,28.6193,28.6108,28.6193,4400.0
2012-12-24 12:25:00,33.73,33.78,33.73,33.76,7400.0,28.6193,28.6617,28.6193,28.6447,7400.0
2012-12-24 12:30:00,33.77,33.77,33.7,33.7,13400.0,28.6532,28.6532,28.5938,28.5938,13400.0
2012-12-24 12:35:00,33.7,33.7,33.68,33.68,9000.0,28.5938,28.5938,28.5768,28.5768,9000.0
2012-12-24 12:40:00,33.67,33.68,33.56,33.57,42300.0,28.5684,28.5768,28.475,28.4835,42300.0
2012-12-24 12:45:00,33.58,33.7,33.56,33.7,22200.0,28.492,28.5938,28.475,28.5938,22200.0
2012-12-24 12:50:00,33.7,33.73,33.69,33.73,17300.0,28.5938,28.6193,28.5853,28.6193,17300.0
2012-12-24 12:55:00,33.73,33.76,33.69,33.72,41600.0,28.6193,28.6447,28.5853,28.6108,41600.0
2012-12-26 09:30:00,33.78,33.9,33.78,33.83,11200.0,28.6617,28.7635,28.6617,28.7041,11200.0
2012-12-26 09:35:00,33.8,33.89,33.77,33.86,3100.0,28.6787,28.755,28.6532,28.7296,3100.0
2012-12-26 09:40:00,33.88,33.88,33.84,33.86,4100.0,28.7465,28.7465,28.7126,28.7296,4100.0
2012-12-26 09:45:00,33.84,33.91,33.83,33.88,9300.0,28.7126,28.772,28.7041,28.7465,9300.0
2012-12-26 09:50:00,33.86,33.89,33.82,33.89,2200.0,28.7296,28.755,28.6956,28.755,2200.0
2012-12-26 09:55:00,33.88,33.94,33.84,33.84,9200.0,28.7465,28.7974,28.7126,28.7126,9200.0
2012-12-26 10:00:00,33.82,33.88,33.81,33.84,3000.0,28.6956,28.7465,28.6871,28.7126,3000.0
2012-12-26 10:05:00,33.84,33.86,33.81,33.81,2900.0,28.7126,28.7296,28.6871,28.6871,2900.0
2012-12-26 10:10:00,33.82,33.83,33.75,33.75,10800.0,28.6956,28.7041,28.6362,28.6362,10800.0
2012-12-26 10:15:00,33.75,33.77,33.68,33.69,14000.0,28.6362,28.6532,28.5768,28.5853,14000.0
2012-12-26 10:20:00,33.69,33.8,33.69,33.8,9200.0,28.5853,28.6787,28.5853,28.6787,9200.0
2012-12-26 10:25:00,33.8,33.86,33.8,33.86,10600.0,28.6787,28.7296,28.6787,28.7296,10600.0
2012-12-26 10:30:00,33.86,33.87,33.81,33.81,3000.0,28.7296,28.7381,28.6871,28.6871,3000.0
2012-12-26 10:35:00,33.81,33.81,33.62,33.62,5300.0,28.6871,28.6871,28.5259,28.5259,5300.0
2012-12-26 10:40:00,33.63,33.74,33.62,33.74,7700.0,28.5344,28.6278,28.5259,28.6278,7700.0
2012-12-26 10:45:00,33.75,33.75,33.73,33.75,3400.0,28.6362,28.6362,28.6193,28.6362,3400.0
2012-12-26 10:50:00,33.73,33.73,33.63,33.64,14300.0,28.6193,28.6193,28.5344,28.5429,14300.0
2012-12-26 10:55:00,33.65,33.66,33.54,33.55,8900.0,28.5514,28.5599,28.4581,28.4665,8900.0
2012-12-26 11:00:00,33.56,33.59,33.54,33.59,9800.0,28.475,28.5005,28.4581,28.5005,9800.0
2012-12-26 11:05:00,33.58,33.58,33.44,33.48,10000.0,28.492,28.492,28.3732,28.4071,10000.0
2012-12-26 11:10:00,33.48,33.52,33.47,33.52,6100.0,28.4071,28.4411,28.3987,28.4411,6100.0
2012-12-26 11:15:00,33.51,33.55,33.5,33.5,4300.0,28.4326,28.4665,28.4241,28.4241,4300.0
2012-12-26 11:20:00,33.5,33.52,33.48,33.5,6400.0,28.4241,28.4411,28.4071,28.4241,6400.0
2012-12-26 11:25:00,33.51,33.51,33.47,33.47,3400.0,28.4326,28.4326,28.3987,28.3987,3400.0
2012-12-26 11:30:00,33.45,33.45,33.38,33.44,10800.0,28.3817,28.3817,28.3223,28.3732,10800.0
2012-12-26 11:35:00,33.44,33.45,33.42,33.45,4600.0,28.3732,28.3817,28.3562,28.3817,4600.0
2012-12-26 11:40:00,33.44,33.48,33.43,33.46,5700.0,28.3732,28.4071,28.3647,28.3902,5700.0
2012-12-26 11:45:00,33.44,33.45,33.44,33.44,2200.0,28.3732,28.3817,28.3732,28.3732,2200.0
2012-12-26 11:50:00,33.44,33.47,33.44,33.46,4400.0,28.3732,28.3987,28.3732,28.3902,4400.0
2012-12-26 11:55:00,33.47,33.48,33.45,33.46,2400.0,28.3987,28.4071,28.3817,28.3902,2400.0
2012-12-26 12:00:00,33.47,33.48,33.46,33.47,2900.0,28.3987,28.4071,28.3902,28.3987,2900.0
2012-12-26 12:05:00,33.47,33.47,33.41,33.43,11800.0,28.3987,28.3987,28.3478,28.3647,11800.0
2012-12-26 12:10:00,33.42,33.44,33.42,33.44,1700.0,28.3562,28.3732,28.3562,28.3732,1700.0
2012-12-26 12:15:00,33.43,33.44,33.41,33.42,5700.0,28.3647,28.3732,28.3478,28.3562,5700.0
2012-12-26 12:20:00,33.43,33.46,33.43,33.44,6800.0,28.3647,28.3902,28.3647,28.3732,6800.0
2012-12-26 12:25:00,33.44,33.46,33.42,33.43,4600.0,28.3732,28.3902,28.3562,28.3647,4600.0
2012-12-26 12:30:00,33.42,33.48,33.38,33.48,12800.0,28.3562,28.4071,28.3223,28.4071,12800.0
2012-12-26 12:35:00,33.48,33.54,33.45,33.53,8100.0,28.4071,28.4581,28.3817,28.4496,8100.0
2012-12-26 12:40:00,33.52,33.52,33.48,33.49,4700.0,28.4411,28.4411,28.4071,28.4156,4700.0
2012-12-26 12:45:00,33.5,33.5,33.46,33.49,3700.0,28.4241,28.4241,28.3902,28.4156,3700.0
2012-12-26 12:50:00,33.51,33.52,33.47,33.48,5700.0,28.4326,28.4411,28.3987,28.4071,5700.0
2012-12-26 12:55:00,33.5,33.53,33.5,33.52,4300.0,28.4241,28.4496,28.4241,28.4411,4300.0
2012-12-26 13:00:00,33.52,33.53,33.5,33.53,2500.0,28.4411,28.4496,28.4241,28.4496,2500.0
2012-12-26 13:05:00,33.53,33.54,33.48,33.51,3700.0,28.4496,28.4581,28.4071,28.4326,3700.0
2012-12-26 13:10:00,33.49,33.52,33.47,33.5,1600.0,28.4156,28.4411,28.3987,28.4241,1600.0
2012-12-26 13:15:00,33.52,33.54,33.51,33.54,2300.0,28.4411,28.4581,28.4326,28.4581,2300.0
2012-12-26 13:20:00,33.54,33.55,33.52,33.55,2300.0,28.4581,28.4665,28.4411,28.4665,2300.0
2012-12-26 13:25:00,33.56,33.6,33.56,33.6,15000.0,28.475,28.509,28.475,28.509,15000.0
2012-12-26 13:30:00,33.6,33.61,33.57,33.57,10100.0,28.509,28.5174,28.4835,28.4835,10100.0
2012-12-26 13:35:00,33.57,33.6,33.57,33.57,3500.0,28.4835,28.509,28.4835,28.4835,3500.0
2012-12-26 13:40:00,33.56,33.59,33.54,33.59,3700.0,28.475,28.5005,28.4581,28.5005,3700.0
2012-12-26 13:45:00,33.58,33.6,33.57,33.57,1900.0,28.492,28.509,28.4835,28.4835,1900.0
2012-12-26 13:50:00,33.55,33.58,33.55,33.56,6100.0,28.4665,28.492,28.4665,28.475,6100.0
2012-12-26 13:55:00,33.56,33.56,33.51,33.52,4300.0,28.475,28.475,28.4326,28.4411,4300.0
2012-12-26 14:00:00,33.52,33.59,33.52,33.56,6600.0,28.4411,28.5005,28.4411,28.475,6600.0
2012-12-26 14:05:00,33.56,33.61,33.56,33.59,7400.0,28.475,28.5174,28.475,28.5005,7400.0
2012-12-26 14:10:00,33.59,33.64,33.59,33.62,6200.0,28.5005,28.5429,28.5005,28.5259,6200.0
2012-12-26 14:15:00,33.61,33.66,33.61,33.62,7200.0,28.5174,28.5599,28.5174,28.5259,7200.0
2012-12-26 14:20:00,33.61,33.62,33.59,33.6,7000.0,28.5174,28.5259,28.5005,28.509,7000.0
2012-12-26 14:25:00,33.59,33.61,33.59,33.61,4000.0,28.5005,28.5174,28.5005,28.5174,4000.0
2012-12-26 14:30:00,33.6,33.61,33.57,33.59,6100.0,28.509,28.5174,28.4835,28.5005,6100.0
2012-12-26 14:35:00,33.58,33.6,33.57,33.6,5600.0,28.492,28.509,28.4835,28.509,5600.0
2012-12-26 14:40:00,33.6,33.61,33.58,33.61,10200.0,28.509,28.5174,28.492,28.5174,10200.0
2012-12-26 14:45:00,33.62,33.62,33.57,33.61,9800.0,28.5259,28.5259,28.4835,28.5174,9800.0
2012-12-26 14:50:00,33.61,33.68,33.6,33.64,6800.0,28.5174,28.5768,28.509,28.5429,6800.0
2012-12-26 14:55:00,33.65,33.71,33.65,33.66,10100.0,28.5514,28.6023,28.5514,28.5599,10100.0
2012-12-26 15:00:00,33.66,33.66,33.61,33.61,16400.0,28.5599,28.5599,28.5174,28.5174,16400.0
2012-12-26 15:05:00,33.61,33.63,33.6,33.6,9800.0,28.5174,28.5344,28.509,28.509,9800.0
2012-12-26 15:10:00,33.6,33.62,33.57,33.57,8200.0,28.509,28.5259,28.4835,28.4835,8200.0
2012-12-26 15:15:00,33.56,33.58,33.54,33.55,13000.0,28.475,28.492,28.4581,28.4665,13000.0
2012-12-26 15:20:00,33.55,33.55,33.51,33.54,12600.0,28.4665,28.4665,28.4326,28.4581,12600.0
2012-12-26 15:25:00,33.54,33.58,33.54,33.57,12200.0,28.4581,28.492,28.4581,28.4835,12200.0
2012-12-26 15:30:00,33.57,33.6,33.55,33.6,20900.0,28.4835,28.509,28.4665,28.509,20900.0
2012-12-26 15:35:00,33.6,33.6,33.56,33.57,23200.0,28.509,28.509,28.475,28.4835,23200.0
2012-12-26 15:40:00,33.56,33.56,33.52,33.55,9600.0,28.475,28.475,28.4411,28.4665,9600.0
2012-12-26 15:45:00,33.55,33.61,33.52,33.61,24400.0,28.4665,28.5174,28.4411,28.5174,24400.0
2012-12-26 15:50:00,33.61,33.61,33.56,33.57,30200.0,28.5174,28.5174,28.475,28.4835,30200.0
2012-12-26 15:55:00,33.57,33.58,33.56,33.56,31300.0,28.4835,28.492,28.475,28.475,31300.0
2012-12-27 09:30:00,33.74,33.8,33.7,33.77,19300.0,28.6278,28.6787,28.5938,28.6532,19300.0
2012-12-27 09:35:00,33.74,33.78,33.71,33.73,9900.0,28.6278,28.6617,28.6023,28.6193,9900.0
2012-12-27 09:40:00,33.75,33.86,33.75,33.85,15500.0,28.6362,28.7296,28.6362,28.7211,15500.0
2012-12-27 09:45:00,33.86,33.92,33.84,33.88,8500.0,28.7296,28.7805,28.7126,28.7465,8500.0
2012-12-27 09:50:00,33.9,33.9,33.84,33.86,5900.0,28.7635,28.7635,28.7126,28.7296,5900.0
2012-12-27 09:55:00,33.85,33.86,33.74,33.75,11800.0,28.7211,28.7296,28.6278,28.6362,11800.0
2012-12-27 10:00:00,33.74,33.75,33.65,33.72,7800.0,28.6278,28.6362,28.5514,28.6108,7800.0
2012-12-27 10:05:00,33.7,33.76,33.7,33.71,3600.0,28.5938,28.6447,28.5938,28.6023,3600.0
2012-12-27 10:10:00,33.73,33.74,33.69,33.69,4300.0,28.6193,28.6278,28.5853,28.5853,4300.0
2012-12-27 10:15:00,33.67,33.68,33.56,33.56,9000.0,28.5684,28.5768,28.475,28.475,9000.0
2012-12-27 10:20:00,33.53,33.54,33.32,33.39,25800.0,28.4496,28.4581,28.2714,28.3308,25800.0
2012-12-27 10:25:00,33.41,33.45,33.32,33.35,15000.0,28.3478,28.3817,28.2714,28.2968,15000.0
2012-12-27 10:30:00,33.35,33.38,33.29,33.31,4800.0,28.2968,28.3223,28.2459,28.2629,4800.0
2012-12-27 10:35:00,33.34,33.34,33.32,33.34,4900.0,28.2884,28.2884,28.2714,28.2884,4900.0
2012-12-27 10:40:00,33.34,33.35,33.32,33.35,7800.0,28.2884,28.2968,28.2714,28.2968,7800.0
2012-12-27 10:45:00,33.37,33.4,33.36,33.4,4100.0,28.3138,28.3393,28.3053,28.3393,4100.0
2012-12-27 10:50:00,33.4,33.41,33.35,33.37,5300.0,28.3393,28.3478,28.2968,28.3138,5300.0
2012-12-27 10:55:00,33.37,33.39,33.35,33.36,4700.0,28.3138,28.3308,28.2968,28.3053,4700.0
2012-12-27 11:00:00,33.37,33.38,33.35,33.35,5200.0,28.3138,28.3223,28.2968,28.2968,5200.0
2012-12-27 11:05:00,33.36,33.36,33.24,33.27,10200.0,28.3053,28.3053,28.2035,28.229,10200.0
2012-12-27 11:10:00,33.26,33.26,33.21,33.26,6400.0,28.2205,28.2205,28.1781,28.2205,6400.0
2012-12-27 11:15:00,33.26,33.28,33.24,33.24,7000.0,28.2205,28.2374,28.2035,28.2035,7000.0
2012-12-27 11:20:00,33.24,33.26,33.22,33.24,13800.0,28.2035,28.2205,28.1865,28.2035,13800.0
2012-12-27 11:25:00,33.24,33.25,33.18,33.2,9300.0,28.2035,28.212,28.1526,28.1696,9300.0
2012-12-27 11:30:00,33.2,33.22,33.19,33.21,8000.0,28.1696,28.1865,28.1611,28.1781,8000.0
2012-12-27 11:35:00,33.21,33.21,33.16,33.17,8800.0,28.1781,28.1781,28.1356,28.1441,8800.0
2012-12-27 11:40:00,33.18,33.2,33.16,33.19,7900.0,28.1526,28.1696,28.1356,28.1611,7900.0
2012-12-27 11:45:00,33.19,33.24,33.18,33.24,7100.0,28.1611,28.2035,28.1526,28.2035,7100.0
2012-12-27 11:50:00,33.24,33.26,33.23,33.23,3300.0,28.2035,28.2205,28.195,28.195,3300.0
2012-12-27 11:55:00,33.24,33.24,33.2,33.23,3600.0,28.2035,28.2035,28.1696,28.195,3600.0
2012-12-27 12:00:00,33.23,33.23,33.16,33.18,2500.0,28.195,28.195,28.1356,28.1526,2500.0
2012-12-27 12:05:00,33.15,33.17,33.14,33.16,2500.0,28.1271,28.1441,28.1187,28.1356,2500.0
2012-12-27 12:10:00,33.16,33.17,33.14,33.17,3300.0,28.1356,28.1441,28.1187,28.1441,3300.0
2012-12-27 12:15:00,33.17,33.17,33.11,33.13,9500.0,28.1441,28.1441,28.0932,28.1102,9500.0
2012-12-27 12:20:00,33.12,33.13,33.1,33.1,2800.0,28.1017,28.1102,28.0847,28.0847,2800.0
2012-12-27 12:25:00,33.1,33.13,33.08,33.08,6700.0,28.0847,28.1102,28.0678,28.0678,6700.0
2012-12-27 12:30:00,33.09,33.09,32.98,32.98,12100.0,28.0762,28.0762,27.9829,27.9829,12100.0
2012-12-27 12:35:00,32.99,32.99,32.95,32.99,13900.0,27.9914,27.9914,27.9575,27.9914,13900.0
2012-12-27 12:40:00,32.98,33.0,32.94,32.95,16600.0,27.9829,27.9999,27.949,27.9575,16600.0
2012-12-27 12:45:00,32.96,33.02,32.94,33.01,13000.0,27.9659,28.0168,27.949,28.0084,13000.0
2012-12-27 12:50:00,33.02,33.02,32.96,32.99,12100.0,28.0168,28.0168,27.9659,27.9914,12100.0
2012-12-27 12:55:00,32.99,33.11,32.98,33.1,10900.0,27.9914,28.0932,27.9829,28.0847,10900.0
2012-12-27 13:00:00,33.11,33.15,33.11,33.15,2300.0,28.0932,28.1271,28.0932,28.1271,2300.0
2012-12-27 13:05:00,33.16,33.18,33.13,33.18,8500.0,28.1356,28.1526,28.1102,28.1526,8500.0
2012-12-27 13:10:00,33.19,33.22,33.16,33.2,11900.0,28.1611,28.1865,28.1356,28.1696,11900.0
2012-12-27 13:15:00,33.2,33.25,33.2,33.22,8900.0,28.1696,28.212,28.1696,28.1865,8900.0
2012-12-27 13:20:00,33.22,33.22,33.12,33.16,11600.0,28.1865,28.1865,28.1017,28.1356,11600.0
2012-12-27 13:25:00,33.16,33.2,33.13,33.19,12300.0,28.1356,28.1696,28.1102,28.1611,12300.0
2012-12-27 13:30:00,33.19,33.23,33.18,33.2,11000.0,28.1611,28.195,28.1526,28.1696,11000.0
2012-12-27 13:35:00,33.2,33.22,33.19,33.21,14400.0,28.1696,28.1865,28.1611,28.1781,14400.0
2012-12-27 13:40:00,33.21,33.21,33.19,33.21,7800.0,28.1781,28.1781,28.1611,28.1781,7800.0
2012-12-27 13:45:00,33.2,33.21,33.19,33.2,7800.0,28.1696,28.1781,28.1611,28.1696,7800.0
2012-12-27 13:50:00,33.19,33.2,33.14,33.14,36200.0,28.1611,28.1696,28.1187,28.1187,36200.0
2012-12-27 13:55:00,33.14,33.16,33.09,33.1,20800.0,28.1187,28.1356,28.0762,28.0847,20800.0
2012-12-27 14:00:00,33.09,33.13,33.07,33.08,42400.0,28.0762,28.1102,28.0593,28.0678,42400.0
2012-12-27 14:05:00,33.09,33.12,33.08,33.1,5800.0,28.0762,28.1017,28.0678,28.0847,5800.0
2012-12-27 14:10:00,33.12,33.13,33.11,33.13,4200.0,28.1017,28.1102,28.0932,28.1102,4200.0
2012-12-27 14:15:00,33.13,33.14,33.09,33.14,6300.0,28.1102,28.1187,28.0762,28.1187,6300.0
2012-12-27 14:20:00,33.14,33.15,33.13,33.13,5500.0,28.1187,28.1271,28.1102,28.1102,5500.0
2012-12-27 14:25:00,33.13,33.13,33.11,33.11,4200.0,28.1102,28.1102,28.0932,28.0932,4200.0
2012-12-27 14:30:00,33.11,33.13,33.09,33.1,3500.0,28.0932,28.1102,28.0762,28.0847,3500.0
2012-12-27 14:35:00,33.11,33.15,33.11,33.15,2500.0,28.0932,28.1271,28.0932,28.1271,2500.0
2012-12-27 14:40:00,33.14,33.27,33.14,33.27,5900.0,28.1187,28.229,28.1187,28.229,5900.0
2012-12-27 14:45:00,33.28,33.41,33.27,33.35,13200.0,28.2374,28.3478,28.229,28.2968,13200.0
2012-12-27 14:50:00,33.34,33.37,33.32,33.33,3300.0,28.2884,28.3138,28.2714,28.2799,3300.0
2012-12-27 14:55:00,33.33,33.4,33.32,33.38,10200.0,28.2799,28.3393,28.2714,28.3223,10200.0
2012-12-27 15:00:00,33.39,33.4,33.3,33.33,32600.0,28.3308,28.3393,28.2544,28.2799,32600.0
2012-12-27 15:05:00,33.33,33.43,33.33,33.4,9500.0,28.2799,28.3647,28.2799,28.3393,9500.0
2012-12-27 15:10:00,33.4,33.4,33.36,33.38,7900.0,28.3393,28.3393,28.3053,28.3223,7900.0
2012-12-27 15:15:00,33.38,33.39,33.34,33.38,8700.0,28.3223,28.3308,28.2884,28.3223,8700.0
2012-12-27 15:20:00,33.39,33.54,33.39,33.51,9800.0,28.3308,28.4581,28.3308,28.4326,9800.0
2012-12-27 15:25:00,33.51,33.51,33.48,33.49,6200.0,28.4326,28.4326,28.4071,28.4156,6200.0
2012-12-27 15:30:00,33.49,33.54,33.48,33.5,14400.0,28.4156,28.4581,28.4071,28.4241,14400.0
2012-12-27 15:35:00,33.5,33.53,33.49,33.5,10800.0,28.4241,28.4496,28.4156,28.4241,10800.0
2012-12-27 15:40:00,33.51,33.57,33.51,33.57,11900.0,28.4326,28.4835,28.4326,28.4835,11900.0
2012-12-27 15:45:00,33.57,33.61,33.57,33.59,20100.0,28.4835,28.5174,28.4835,28.5005,20100.0
2012-12-27 15:50:00,33.58,33.59,33.51,33.52,30500.0,28.492,28.5005,28.4326,28.4411,30500.0
2012-12-27 15:55:00,33.52,33.64,33.51,33.61,43800.0,28.4411,28.5429,28.4326,28.5174,43800.0
2012-12-28 09:30:00,33.2,33.23,33.06,33.1,13700.0,28.1696,28.195,28.0508,28.0847,13700.0
2012-12-28 09:35:00,33.1,33.17,33.1,33.17,4500.0,28.0847,28.1441,28.0847,28.1441,4500.0
2012-12-28 09:40:00,33.16,33.25,33.12,33.2,9200.0,28.1356,28.212,28.1017,28.1696,9200.0
2012-12-28 09:45:00,33.18,33.22,33.11,33.17,10300.0,28.1526,28.1865,28.0932,28.1441,10300.0
2012-12-28 09:50:00,33.14,33.17,33.01,33.02,20900.0,28.1187,28.1441,28.0084,28.0168,20900.0
2012-12-28 09:55:00,33.02,33.06,33.0,33.04,16500.0,28.0168,28.0508,27.9999,28.0338,16500.0
2012-12-28 10:00:00,33.04,33.06,33.0,33.04,27700.0,28.0338,28.0508,27.9999,28.0338,27700.0
2012-12-28 10:05:00,33.05,33.11,32.99,33.0,22700.0,28.0423,28.0932,27.9914,27.9999,22700.0
2012-12-28 10:10:00,32.99,33.03,32.92,33.0,16600.0,27.9914,28.0253,27.932,27.9999,16600.0
2012-12-28 10:15:00,33.01,33.03,32.98,33.01,13600.0,28.0084,28.0253,27.9829,28.0084,13600.0
2012-12-28 10:20:00,33.0,33.07,32.98,33.0,21500.0,27.9999,28.0593,27.9829,27.9999,21500.0
2012-12-28 10:25:00,33.01,33.07,33.01,33.05,6100.0,28.0084,28.0593,28.0084,28.0423,6100.0
2012-12-28 10:30:00,33.07,33.13,33.05,33.13,17200.0,28.0593,28.1102,28.0423,28.1102,17200.0
2012-12-28 10:35:00,33.13,33.25,33.13,33.24,25700.0,28.1102,28.212,28.1102,28.2035,25700.0
2012-12-28 10:40:00,33.24,33.41,33.24,33.32,9700.0,28.2035,28.3478,28.2035,28.2714,9700.0
2012-12-28 10:45:00,33.33,33.48,33.33,33.43,10700.0,28.2799,28.4071,28.2799,28.3647,10700.0
2012-12-28 10:50:00,33.44,33.51,33.44,33.51,9200.0,28.3732,28.4326,28.3732,28.4326,9200.0
2012-12-28 10:55:00,33.5,33.55,33.5,33.51,10100.0,28.4241,28.4665,28.4241,28.4326,10100.0
2012-12-28 11:00:00,33.51,33.54,33.5,33.52,4800.0,28.4326,28.4581,28.4241,28.4411,4800.0
2012-12-28 11:05:00,33.51,33.52,33.44,33.45,6200.0,28.4326,28.4411,28.3732,28.3817,6200.0
2012-12-28 11:10:00,33.44,33.46,33.42,33.43,8900.0,28.3732,28.3902,28.3562,28.3647,8900.0
2012-12-28 11:15:00,33.41,33.45,33.4,33.45,4700.0,28.3478,28.3817,28.3393,28.3817,4700.0
2012-12-28 11:20:00,33.46,33.46,33.41,33.42,3300.0,28.3902,28.3902,28.3478,28.3562,3300.0
2012-12-28 11:25:00,33.42,33.42,33.36,33.36,900.0,28.3562,28.3562,28.3053,28.3053,900.0
2012-12-28 11:30:00,33.37,33.42,33.37,33.41,4600.0,28.3138,28.3562,28.3138,28.3478,4600.0
2012-12-28 11:35:00,33.4,33.42,33.39,33.4,4600.0,28.3393,28.3562,28.3308,28.3393,4600.0
2012-12-28 11:40:00,33.4,33.43,33.39,33.4,4800.0,28.3393,28.3647,28.3308,28.3393,4800.0
2012-12-28 11:45:00,33.4,33.43,33.39,33.42,6700.0,28.3393,28.3647,28.3308,28.3562,6700.0
2012-12-28 11:50:00,33.41,33.41,33.39,33.41,5800.0,28.3478,28.3478,28.3308,28.3478,5800.0
2012-12-28 11:55:00,33.4,33.41,33.4,33.41,700.0,28.3393,28.3478,28.3393,28.3478,700.0
2012-12-28 12:00:00,33.4,33.41,33.4,33.41,9300.0,28.3393,28.3478,28.3393,28.3478,9300.0
2012-12-28 12:05:00,33.42,33.42,33.39,33.4,9900.0,28.3562,28.3562,28.3308,28.3393,9900.0
2012-12-28 12:10:00,33.4,33.47,33.39,33.47,7800.0,28.3393,28.3987,28.3308,28.3987,7800.0
2012-12-28 12:15:00,33.45,33.48,33.45,33.47,3100.0,28.3817,28.4071,28.3817,28.3987,3100.0
2012-12-28 12:20:00,33.48,33.49,33.48,33.49,2400.0,28.4071,28.4156,28.4071,28.4156,2400.0
2012-12-28 12:25:00,33.48,33.48,33.46,33.48,1800.0,28.4071,28.4071,28.3902,28.4071,1800.0
2012-12-28 12:30:00,33.47,33.47,33.45,33.46,2500.0,28.3987,28.3987,28.3817,28.3902,2500.0
2012-12-28 12:35:00,33.47,33.47,33.43,33.46,4100.0,28.3987,28.3987,28.3647,28.3902,4100.0
2012-12-28 12:40:00,33.47,33.47,33.44,33.45,4300.0,28.3987,28.3987,28.3732,28.3817,4300.0
2012-12-28 12:45:00,33.45,33.45,33.42,33.45,4200.0,28.3817,28.3817,28.3562,28.3817,4200.0
2012-12-28 12:50:00,33.46,33.47,33.45,33.45,1800.0,28.3902,28.3987,28.3817,28.3817,1800.0
2012-12-28 12:55:00,33.45,33.45,33.43,33.45,2600.0,28.3817,28.3817,28.3647,28.3817,2600.0
2012-12-28 13:00:00,33.45,33.47,33.43,33.47,4800.0,28.3817,28.3987,28.3647,28.3987,4800.0
2012-12-28 13:05:00,33.45,33.45,33.43,33.44,3800.0,28.3817,28.3817,28.3647,28.3732,3800.0
2012-12-28 13:10:00,33.45,33.47,33.44,33.45,3700.0,28.3817,28.3987,28.3732,28.3817,3700.0
2012-12-28 13:15:00,33.44,33.45,33.43,33.44,2300.0,28.3732,28.3817,28.3647,28.3732,2300.0
2012-12-28 13:20:00,33.44,33.45,33.44,33.44,2700.0,28.3732,28.3817,28.3732,28.3732,2700.0
2012-12-28 13:25:00,33.44,33.47,33.43,33.44,6900.0,28.3732,28.3987,28.3647,28.3732,6900.0
2012-12-28 13:30:00,33.43,33.46,33.43,33.46,4100.0,28.3647,28.3902,28.3647,28.3902,4100.0
2012-12-28 13:35:00,33.45,33.47,33.45,33.46,5600.0,28.3817,28.3987,28.3817,28.3902,5600.0
2012-12-28 13:40:00,33.45,33.47,33.45,33.46,4800.0,28.3817,28.3987,28.3817,28.3902,4800.0
2012-12-28 13:45:00,33.46,33.47,33.45,33.45,3800.0,28.3902,28.3987,28.3817,28.3817,3800.0
2012-12-28 13:50:00,33.45,33.48,33.45,33.45,19200.0,28.3817,28.4071,28.3817,28.3817,19200.0
2012-12-28 13:55:00,33.45,33.46,33.41,33.45,13800.0,28.3817,28.3902,28.3478,28.3817,13800.0
2012-12-28 14:00:00,33.44,33.45,33.4,33.41,9600.0,28.3732,28.3817,28.3393,28.3478,9600.0
2012-12-28 14:05:00,33.41,33.45,33.39,33.45,16700.0,28.3478,28.3817,28.3308,28.3817,16700.0
2012-12-28 14:10:00,33.45,33.46,33.42,33.43,6000.0,28.3817,28.3902,28.3562,28.3647,6000.0
2012-12-28 14:15:00,33.42,33.44,33.42,33.43,10700.0,28.3562,28.3732,28.3562,28.3647,10700.0
2012-12-28 14:20:00,33.43,33.43,33.38,33.39,19800.0,28.3647,28.3647,28.3223,28.3308,19800.0
2012-12-28 14:25:00,33.38,33.38,33.32,33.32,8600.0,28.3223,28.3223,28.2714,28.2714,8600.0
2012-12-28 14:30:00,33.32,33.32,33.3,33.3,6800.0,28.2714,28.2714,28.2544,28.2544,6800.0
2012-12-28 14:35:00,33.29,33.32,33.29,33.3,8100.0,28.2459,28.2714,28.2459,28.2544,8100.0
2012-12-28 14:40:00,33.3,33.32,33.29,33.3,25600.0,28.2544,28.2714,28.2459,28.2544,25600.0
2012-12-28 14:45:00,33.3,33.32,33.29,33.29,13400.0,28.2544,28.2714,28.2459,28.2459,13400.0
2012-12-28 14:50:00,33.29,33.3,33.27,33.28,8200.0,28.2459,28.2544,28.229,28.2374,8200.0
2012-12-28 14:55:00,33.27,33.28,33.23,33.23,16300.0,28.229,28.2374,28.195,28.195,16300.0
2012-12-28 15:00:00,33.23,33.24,33.23,33.23,10400.0,28.195,28.2035,28.195,28.195,10400.0
2012-12-28 15:05:00,33.22,33.24,33.22,33.23,11600.0,28.1865,28.2035,28.1865,28.195,11600.0
2012-12-28 15:10:00,33.23,33.24,33.21,33.22,6800.0,28.195,28.2035,28.1781,28.1865,6800.0
2012-12-28 15:15:00,33.22,33.29,33.21,33.28,17700.0,28.1865,28.2459,28.1781,28.2374,17700.0
2012-12-28 15:20:00,33.28,33.29,33.23,33.25,10400.0,28.2374,28.2459,28.195,28.212,10400.0
2012-12-28 15:25:00,33.25,33.27,33.23,33.25,16300.0,28.212,28.229,28.195,28.212,16300.0
2012-12-28 15:30:00,33.25,33.27,33.24,33.25,15300.0,28.212,28.229,28.2035,28.212,15300.0
2012-12-28 15:35:00,33.25,33.28,33.16,33.23,57900.0,28.212,28.2374,28.1356,28.195,57900.0
2012-12-28 15:40:00,33.2,33.25,33.2,33.25,15400.0,28.1696,28.212,28.1696,28.212,15400.0
2012-12-28 15:45:00,33.24,33.25,33.2,33.2,45600.0,28.2035,28.212,28.1696,28.1696,45600.0
2012-12-28 15:50:00,33.21,33.23,33.18,33.23,63100.0,28.1781,28.195,28.1526,28.195,63100.0
2012-12-28 15:55:00,33.22,33.24,33.2,33.22,71500.0,28.1865,28.2035,28.1696,28.1865,71500.0
2012-12-31 09:30:00,33.1,33.27,33.09,33.23,9400.0,28.0847,28.229,28.0762,28.195,9400.0
2012-12-31 09:35:00,33.22,33.35,33.22,33.35,12700.0,28.1865,28.2968,28.1865,28.2968,12700.0
2012-12-31 09:40:00,33.38,33.52,33.38,33.48,6900.0,28.3223,28.4411,28.3223,28.4071,6900.0
2012-12-31 09:45:00,33.46,33.47,33.36,33.37,9200.0,28.3902,28.3987,28.3053,28.3138,9200.0
2012-12-31 09:50:00,33.42,33.44,33.4,33.41,15800.0,28.3562,28.3732,28.3393,28.3478,15800.0
2012-12-31 09:55:00,33.41,33.57,33.41,33.57,7000.0,28.3478,28.4835,28.3478,28.4835,7000.0
2012-12-31 10:00:00,33.55,33.56,33.46,33.52,73000.0,28.4665,28.475,28.3902,28.4411,73000.0
2012-12-31 10:05:00,33.52,33.6,33.51,33.53,7600.0,28.4411,28.509,28.4326,28.4496,7600.0
2012-12-31 10:10:00,33.54,33.56,33.51,33.56,6400.0,28.4581,28.475,28.4326,28.475,6400.0
2012-12-31 10:15:00,33.55,33.6,33.55,33.55,5400.0,28.4665,28.509,28.4665,28.4665,5400.0
2012-12-31 10:20:00,33.54,33.55,33.52,33.55,4100.0,28.4581,28.4665,28.4411,28.4665,4100.0
2012-12-31 10:25:00,33.55,33.64,33.54,33.56,14900.0,28.4665,28.5429,28.4581,28.475,14900.0
2012-12-31 10:30:00,33.56,33.59,33.55,33.57,3400.0,28.475,28.5005,28.4665,28.4835,3400.0
2012-12-31 10:35:00,33.56,33.61,33.55,33.55,9500.0,28.475,28.5174,28.4665,28.4665,9500.0
2012-12-31 10:40:00,33.55,33.55,33.51,33.52,3100.0,28.4665,28.4665,28.4326,28.4411,3100.0
2012-12-31 10:45:00,33.52,33.52,33.46,33.47,5700.0,28.4411,28.4411,28.3902,28.3987,5700.0
2012-12-31 10:50:00,33.47,33.51,33.41,33.5,8200.0,28.3987,28.4326,28.3478,28.4241,8200.0
2012-12-31 10:55:00,33.5,33.51,33.5,33.51,11300.0,28.4241,28.4326,28.4241,28.4326,11300.0
2012-12-31 11:00:00,33.51,33.61,33.49,33.61,14600.0,28.4326,28.5174,28.4156,28.5174,14600.0
2012-12-31 11:05:00,33.61,33.61,33.44,33.44,17500.0,28.5174,28.5174,28.3732,28.3732,17500.0
2012-12-31 11:10:00,33.44,33.47,33.43,33.44,7300.0,28.3732,28.3987,28.3647,28.3732,7300.0
2012-12-31 11:15:00,33.44,33.45,33.43,33.45,6700.0,28.3732,28.3817,28.3647,28.3817,6700.0
2012-12-31 11:20:00,33.46,33.5,33.45,33.45,7600.0,28.3902,28.4241,28.3817,28.3817,7600.0
2012-12-31 11:25:00,33.45,33.5,33.45,33.49,8700.0,28.3817,28.4241,28.3817,28.4156,8700.0
2012-12-31 11:30:00,33.49,33.51,33.48,33.5,6000.0,28.4156,28.4326,28.4071,28.4241,6000.0
2012-12-31 11:35:00,33.5,33.54,33.5,33.51,5200.0,28.4241,28.4581,28.4241,28.4326,5200.0
2012-12-31 11:40:00,33.5,33.53,33.5,33.5,4600.0,28.4241,28.4496,28.4241,28.4241,4600.0
2012-12-31 11:45:00,33.49,33.53,33.49,33.49,3200.0,28.4156,28.4496,28.4156,28.4156,3200.0
2012-12-31 11:50:00,33.49,33.5,33.48,33.48,6500.0,28.4156,28.4241,28.4071,28.4071,6500.0
2012-12-31 11:55:00,33.48,33.53,33.48,33.52,12600.0,28.4071,28.4496,28.4071,28.4411,12600.0
2012-12-31 12:00:00,33.52,33.55,33.51,33.52,4800.0,28.4411,28.4665,28.4326,28.4411,4800.0
2012-12-31 12:05:00,33.53,33.53,33.5,33.51,1600.0,28.4496,28.4496,28.4241,28.4326,1600.0
2012-12-31 12:10:00,33.5,33.52,33.5,33.51,2100.0,28.4241,28.4411,28.4241,28.4326,2100.0
2012-12-31 12:15:00,33.51,33.52,33.5,33.51,1900.0,28.4326,28.4411,28.4241,28.4326,1900.0
2012-12-31 12:20:00,33.51,33.52,33.51,33.51,2700.0,28.4326,28.4411,28.4326,28.4326,2700.0
2012-12-31 12:25:00,33.51,33.56,33.51,33.55,2600.0,28.4326,28.475,28.4326,28.4665,2600.0
2012-12-31 12:30:00,33.54,33.58,33.54,33.57,7000.0,28.4581,28.492,28.4581,28.4835,7000.0
2012-12-31 12:35:00,33.58,33.59,33.57,33.59,3600.0,28.492,28.5005,28.4835,28.5005,3600.0
2012-12-31 12:40:00,33.58,33.69,33.58,33.65,4800.0,28.492,28.5853,28.492,28.5514,4800.0
2012-12-31 12:45:00,33.67,33.75,33.67,33.74,4500.0,28.5684,28.6362,28.5684,28.6278,4500.0
2012-12-31 12:50:00,33.74,33.82,33.7,33.82,21500.0,28.6278,28.6956,28.5938,28.6956,21500.0
2012-12-31 12:55:00,33.81,33.82,33.73,33.8,24200.0,28.6871,28.6956,28.6193,28.6787,24200.0
2012-12-31 13:00:00,33.8,33.82,33.72,33.74,6500.0,28.6787,28.6956,28.6108,28.6278,6500.0
2012-12-31 13:05:00,33.73,33.78,33.67,33.78,11700.0,28.6193,28.6617,28.5684,28.6617,11700.0
2012-12-31 13:10:00,33.78,33.91,33.78,33.86,17200.0,28.6617,28.772,28.6617,28.7296,17200.0
2012-12-31 13:15:00,33.87,33.9,33.82,33.82,3600.0,28.7381,28.7635,28.6956,28.6956,3600.0
2012-12-31 13:20:00,33.83,33.91,33.83,33.91,6000.0,28.7041,28.772,28.7041,28.772,6000.0
2012-12-31 13:25:00,33.9,33.91,33.87,33.88,8700.0,28.7635,28.772,28.7381,28.7465,8700.0
2012-12-31 13:30:00,33.88,33.95,33.88,33.95,20600.0,28.7465,28.8059,28.7465,28.8059,20600.0
2012-12-31 13:35:00,33.95,33.98,33.95,33.98,12700.0,28.8059,28.8314,28.8059,28.8314,12700.0
2012-12-31 13:40:00,33.98,34.06,33.98,34.06,39700.0,28.8314,28.8993,28.8314,28.8993,39700.0
2012-12-31 13:45:00,34.06,34.16,33.91,34.01,39900.0,28.8993,28.9841,28.772,28.8568,39900.0
2012-12-31 13:50:00,33.98,34.04,33.9,34.02,22800.0,28.8314,28.8823,28.7635,28.8653,22800.0
2012-12-31 13:55:00,34.0,34.04,33.92,34.02,17200.0,28.8484,28.8823,28.7805,28.8653,17200.0
2012-12-31 14:00:00,34.04,34.04,33.91,33.92,11100.0,28.8823,28.8823,28.772,28.7805,11100.0
2012-12-31 14:05:00,33.93,33.95,33.9,33.94,9400.0,28.789,28.8059,28.7635,28.7974,9400.0
2012-12-31 14:10:00,33.93,33.95,33.91,33.92,13200.0,28.789,28.8059,28.772,28.7805,13200.0
2012-12-31 14:15:00,33.92,33.97,33.91,33.96,10200.0,28.7805,28.8229,28.772,28.8144,10200.0
2012-12-31 14:20:00,33.96,34.01,33.95,34.01,9700.0,28.8144,28.8568,28.8059,28.8568,9700.0
2012-12-31 14:25:00,34.02,34.03,33.99,34.01,4100.0,28.8653,28.8738,28.8399,28.8568,4100.0
2012-12-31 14:30:00,34.0,34.06,33.96,33.97,22900.0,28.8484,28.8993,28.8144,28.8229,22900.0
2012-12-31 14:35:00,33.97,33.98,33.95,33.96,6500.0,28.8229,28.8314,28.8059,28.8144,6500.0
2012-12-31 14:40:00,33.96,34.02,33.95,34.0,40000.0,28.8144,28.8653,28.8059,28.8484,40000.0
2012-12-31 14:45:00,34.0,34.06,33.95,34.02,62800.0,28.8484,28.8993,28.8059,28.8653,62800.0
2012-12-31 14:50:00,34.01,34.12,33.96,34.05,52300.0,28.8568,28.9502,28.8144,28.8908,52300.0
2012-12-31 14:55:00,34.07,34.17,34.06,34.08,33600.0,28.9077,28.9926,28.8993,28.9162,33600.0
2012-12-31 15:00:00,34.09,34.1,34.07,34.08,27400.0,28.9247,28.9332,28.9077,28.9162,27400.0
2012-12-31 15:05:00,34.07,34.07,33.98,33.98,22000.0,28.9077,28.9077,28.8314,28.8314,22000.0
2012-12-31 15:10:00,33.98,33.99,33.78,33.88,52100.0,28.8314,28.8399,28.6617,28.7465,52100.0
2012-12-31 15:15:00,33.88,33.89,33.77,33.81,36000.0,28.7465,28.755,28.6532,28.6871,36000.0
2012-12-31 15:20:00,33.81,33.82,33.77,33.78,22800.0,28.6871,28.6956,28.6532,28.6617,22800.0
2012-12-31 15:25:00,33.79,33.83,33.71,33.75,22600.0,28.6702,28.7041,28.6023,28.6362,22600.0
2012-12-31 15:30:00,33.75,33.85,33.75,33.84,38900.0,28.6362,28.7211,28.6362,28.7126,38900.0
2012-12-31 15:35:00,33.86,33.91,33.85,33.88,20600.0,28.7296,28.772,28.7211,28.7465,20600.0
2012-12-31 15:40:00,33.89,33.9,33.83,33.86,20600.0,28.755,28.7635,28.7041,28.7296,20600.0
2012-12-31 15:45:00,33.86,33.92,33.81,33.91,32700.0,28.7296,28.7805,28.6871,28.772,32700.0
2012-12-31 15:50:00,33.91,34.07,33.91,34.05,48900.0,28.772,28.9077,28.772,28.8908,48900.0
2012-12-31 15:55:00,34.04,34.1,33.96,33.99,61500.0,28.8823,28.9332,28.8144,28.8399,61500.0
2013-01-02 09:30:00,34.78,35.04,34.76,35.04,65300.0,29.5102,29.7308,29.4932,29.7308,65300.0
2013-01-02 09:35:00,35.05,35.15,35.05,35.12,24300.0,29.7393,29.8241,29.7393,29.7987,24300.0
2013-01-02 09:40:00,35.12,35.14,35.02,35.03,63400.0,29.7987,29.8156,29.7138,29.7223,63400.0
2013-01-02 09:45:00,35.03,35.04,34.96,34.97,89400.0,29.7223,29.7308,29.6629,29.6714,89400.0
2013-01-02 09:50:00,34.98,35.01,34.97,35.0,28500.0,29.6799,29.7053,29.6714,29.6968,28500.0
2013-01-02 09:55:00,35.0,35.02,34.95,34.95,17200.0,29.6968,29.7138,29.6544,29.6544,17200.0
2013-01-02 10:00:00,34.99,35.03,34.97,35.0,25700.0,29.6884,29.7223,29.6714,29.6968,25700.0
2013-01-02 10:05:00,35.0,35.01,34.96,34.98,16600.0,29.6968,29.7053,29.6629,29.6799,16600.0
2013-01-02 10:10:00,34.97,35.02,34.96,35.0,14100.0,29.6714,29.7138,29.6629,29.6968,14100.0
2013-01-02 10:15:00,35.0,35.08,34.99,35.02,21300.0,29.6968,29.7647,29.6884,29.7138,21300.0
2013-01-02 10:20:00,35.0,35.03,34.95,34.96,55000.0,29.6968,29.7223,29.6544,29.6629,55000.0
2013-01-02 10:25:00,34.96,35.02,34.96,35.01,23500.0,29.6629,29.7138,29.6629,29.7053,23500.0
2013-01-02 10:30:00,35.0,35.06,34.96,34.99,19200.0,29.6968,29.7477,29.6629,29.6884,19200.0
2013-01-02 10:35:00,35.0,35.01,34.93,34.94,15600.0,29.6968,29.7053,29.6374,29.6459,15600.0
2013-01-02 10:40:00,34.93,34.95,34.92,34.93,18100.0,29.6374,29.6544,29.629,29.6374,18100.0
2013-01-02 10:45:00,34.93,35.01,34.93,34.99,19600.0,29.6374,29.7053,29.6374,29.6884,19600.0
2013-01-02 10:50:00,35.0,35.01,34.99,34.99,8300.0,29.6968,29.7053,29.6884,29.6884,8300.0
2013-01-02 10:55:00,35.0,35.0,34.97,34.99,7900.0,29.6968,29.6968,29.6714,29.6884,7900.0
2013-01-02 11:00:00,34.99,35.01,34.93,34.93,14700.0,29.6884,29.7053,29.6374,29.6374,14700.0
2013-01-02 11:05:00,34.92,34.93,34.9,34.9,4300.0,29.629,29.6374,29.612,29.612,4300.0
2013-01-02 11:10:00,34.9,34.92,34.86,34.86,14800.0,29.612,29.629,29.578,29.578,14800.0
2013-01-02 11:15:00,34.85,34.85,34.75,34.78,10400.0,29.5696,29.5696,29.4847,29.5102,10400.0
2013-01-02 11:20:00,34.78,34.79,34.76,34.78,7700.0,29.5102,29.5187,29.4932,29.5102,7700.0
2013-01-02 11:25:00,34.78,34.93,34.75,34.9,49500.0,29.5102,29.6374,29.4847,29.612,49500.0
2013-01-02 11:30:00,34.89,34.92,34.8,34.92,37700.0,29.6035,29.629,29.5271,29.629,37700.0
2013-01-02 11:35:00,34.93,34.93,34.85,34.92,16800.0,29.6374,29.6374,29.5696,29.629,16800.0
2013-01-02 11:40:00,34.92,34.92,34.87,34.89,13400.0,29.629,29.629,29.5865,29.6035,13400.0
2013-01-02 11:45:00,34.88,34.97,34.88,34.96,22400.0,29.595,29.6714,29.595,29.6629,22400.0
2013-01-02 11:50:00,34.96,35.12,34.95,35.12,47300.0,29.6629,29.7987,29.6544,29.7987,47300.0
2013-01-02 11:55:00,35.11,35.13,35.04,35.05,39400.0,29.7902,29.8071,29.7308,29.7393,39400.0
2013-01-02 12:00:00,35.03,35.03,34.94,34.96,16800.0,29.7223,29.7223,29.6459,29.6629,16800.0
2013-01-02 12:05:00,34.96,35.0,34.95,35.0,5400.0,29.6629,29.6968,29.6544,29.6968,5400.0
2013-01-02 12:10:00,35.0,35.04,34.98,35.04,8700.0,29.6968,29.7308,29.6799,29.7308,8700.0
2013-01-02 12:15:00,35.05,35.06,34.98,34.99,12500.0,29.7393,29.7477,29.6799,29.6884,12500.0
2013-01-02 12:20:00,34.99,35.01,34.98,34.98,14700.0,29.6884,29.7053,29.6799,29.6799,14700.0
2013-01-02 12:25:00,34.98,35.02,34.98,35.0,6700.0,29.6799,29.7138,29.6799,29.6968,6700.0
2013-01-02 12:30:00,35.0,35.02,34.98,34.98,11900.0,29.6968,29.7138,29.6799,29.6799,11900.0
2013-01-02 12:35:00,34.98,35.01,34.98,35.0,14000.0,29.6799,29.7053,29.6799,29.6968,14000.0
2013-01-02 12:40:00,35.0,35.01,34.97,35.0,15100.0,29.6968,29.7053,29.6714,29.6968,15100.0
2013-01-02 12:45:00,35.0,35.0,34.99,35.0,16000.0,29.6968,29.6968,29.6884,29.6968,16000.0
2013-01-02 12:50:00,35.0,35.01,34.99,35.0,21000.0,29.6968,29.7053,29.6884,29.6968,21000.0
2013-01-02 12:55:00,35.0,35.01,34.98,35.01,18800.0,29.6968,29.7053,29.6799,29.7053,18800.0
2013-01-02 13:00:00,35.01,35.05,35.0,35.05,18000.0,29.7053,29.7393,29.6968,29.7393,18000.0
2013-01-02 13:05:00,35.05,35.14,35.05,35.13,14300.0,29.7393,29.8156,29.7393,29.8071,14300.0
2013-01-02 13:10:00,35.13,35.14,35.11,35.13,8200.0,29.8071,29.8156,29.7902,29.8071,8200.0
2013-01-02 13:15:00,35.12,35.15,35.12,35.14,11800.0,29.7987,29.8241,29.7987,29.8156,11800.0
2013-01-02 13:20:00,35.13,35.18,35.13,35.17,13000.0,29.8071,29.8496,29.8071,29.8411,13000.0
2013-01-02 13:25:00,35.17,35.17,35.11,35.12,23000.0,29.8411,29.8411,29.7902,29.7987,23000.0
2013-01-02 13:30:00,35.12,35.15,35.11,35.15,12000.0,29.7987,29.8241,29.7902,29.8241,12000.0
2013-01-02 13:35:00,35.14,35.15,35.1,35.12,11400.0,29.8156,29.8241,29.7817,29.7987,11400.0
2013-01-02 13:40:00,35.13,35.15,35.09,35.14,26900.0,29.8071,29.8241,29.7732,29.8156,26900.0
2013-01-02 13:45:00,35.15,35.17,35.14,35.16,10000.0,29.8241,29.8411,29.8156,29.8326,10000.0
2013-01-02 13:50:00,35.17,35.2,35.16,35.2,23400.0,29.8411,29.8665,29.8326,29.8665,23400.0
2013-01-02 13:55:00,35.2,35.2,35.18,35.2,23400.0,29.8665,29.8665,29.8496,29.8665,23400.0
2013-01-02 14:00:00,35.2,35.2,35.12,35.14,39900.0,29.8665,29.8665,29.7987,29.8156,39900.0
2013-01-02 14:05:00,35.13,35.14,35.08,35.08,17500.0,29.8071,29.8156,29.7647,29.7647,17500.0
2013-01-02 14:10:00,35.08,35.12,35.04,35.09,22900.0,29.7647,29.7987,29.7308,29.7732,22900.0
2013-01-02 14:15:00,35.09,35.12,35.07,35.1,19900.0,29.7732,29.7987,29.7562,29.7817,19900.0
2013-01-02 14:20:00,35.11,35.14,35.08,35.1,92700.0,29.7902,29.8156,29.7647,29.7817,92700.0
2013-01-02 14:25:00,35.11,35.14,35.09,35.1,49800.0,29.7902,29.8156,29.7732,29.7817,49800.0
2013-01-02 14:30:00,35.1,35.12,35.07,35.09,49300.0,29.7817,29.7987,29.7562,29.7732,49300.0
2013-01-02 14:35:00,35.09,35.12,35.09,35.11,11600.0,29.7732,29.7987,29.7732,29.7902,11600.0
2013-01-02 14:40:00,35.11,35.11,35.09,35.11,14400.0,29.7902,29.7902,29.7732,29.7902,14400.0
2013-01-02 14:45:00,35.11,35.12,35.09,35.12,36600.0,29.7902,29.7987,29.7732,29.7987,36600.0
2013-01-02 14:50:00,35.12,35.15,35.11,35.14,25600.0,29.7987,29.8241,29.7902,29.8156,25600.0
2013-01-02 14:55:00,35.14,35.17,35.14,35.16,23400.0,29.8156,29.8411,29.8156,29.8326,23400.0
2013-01-02 15:00:00,35.17,35.19,35.16,35.16,25500.0,29.8411,29.858,29.8326,29.8326,25500.0
2013-01-02 15:05:00,35.17,35.17,35.15,35.16,18200.0,29.8411,29.8411,29.8241,29.8326,18200.0
2013-01-02 15:10:00,35.16,35.18,35.16,35.18,20400.0,29.8326,29.8496,29.8326,29.8496,20400.0
2013-01-02 15:15:00,35.18,35.23,35.14,35.22,24300.0,29.8496,29.892,29.8156,29.8835,24300.0
2013-01-02 15:20:00,35.22,35.24,35.16,35.19,28600.0,29.8835,29.9005,29.8326,29.858,28600.0
2013-01-02 15:25:00,35.2,35.25,35.17,35.24,33200.0,29.8665,29.909,29.8411,29.9005,33200.0
2013-01-02 15:30:00,35.24,35.28,35.23,35.28,38200.0,29.9005,29.9344,29.892,29.9344,38200.0
2013-01-02 15:35:00,35.27,35.32,35.27,35.3,67200.0,29.9259,29.9684,29.9259,29.9514,67200.0
2013-01-02 15:40:00,35.31,35.32,35.27,35.3,47600.0,29.9599,29.9684,29.9259,29.9514,47600.0
2013-01-02 15:45:00,35.3,35.32,35.25,35.25,116600.0,29.9514,29.9684,29.909,29.909,116600.0
2013-01-02 15:50:00,35.26,35.43,35.26,35.38,73200.0,29.9174,30.0617,29.9174,30.0193,73200.0
2013-01-02 15:55:00,35.37,35.41,35.34,35.4,97000.0,30.0108,30.0447,29.9853,30.0362,97000.0
2013-01-03 09:30:00,35.36,35.4,35.2,35.27,36000.0,30.0023,30.0362,29.8665,29.9259,36000.0
2013-01-03 09:35:00,35.28,35.34,35.17,35.18,27000.0,29.9344,29.9853,29.8411,29.8496,27000.0
2013-01-03 09:40:00,35.16,35.17,34.96,35.0,38000.0,29.8326,29.8411,29.6629,29.6968,38000.0
2013-01-03 09:45:00,35.0,35.17,34.99,35.15,14900.0,29.6968,29.8411,29.6884,29.8241,14900.0
2013-01-03 09:50:00,35.17,35.26,35.13,35.23,31000.0,29.8411,29.9174,29.8071,29.892,31000.0
2013-01-03 09:55:00,35.21,35.23,35.16,35.19,18600.0,29.875,29.892,29.8326,29.858,18600.0
2013-01-03 10:00:00,35.17,35.27,35.16,35.21,42200.0,29.8411,29.9259,29.8326,29.875,42200.0
2013-01-03 10:05:00,35.21,35.37,35.2,35.36,19600.0,29.875,30.0108,29.8665,30.0023,19600.0
2013-01-03 10:10:00,35.35,35.39,35.31,35.38,43600.0,29.9938,30.0277,29.9599,30.0193,43600.0
2013-01-03 10:15:00,35.38,35.42,35.37,35.38,22000.0,30.0193,30.0532,30.0108,30.0193,22000.0
2013-01-03 10:20:00,35.38,35.39,35.34,35.36,22500.0,30.0193,30.0277,29.9853,30.0023,22500.0
2013-01-03 10:25:00,35.35,35.35,35.26,35.28,27900.0,29.9938,29.9938,29.9174,29.9344,27900.0
2013-01-03 10:30:00,35.27,35.37,35.27,35.37,8900.0,29.9259,30.0108,29.9259,30.0108,8900.0
2013-01-03 10:35:00,35.37,35.48,35.37,35.48,48400.0,30.0108,30.1041,30.0108,30.1041,48400.0
2013-01-03 10:40:00,35.48,35.52,35.48,35.51,56100.0,30.1041,30.138,30.1041,30.1296,56100.0
2013-01-03 10:45:00,35.51,35.52,35.45,35.45,15400.0,30.1296,30.138,30.0787,30.0787,15400.0
2013-01-03 10:50:00,35.43,35.47,35.41,35.41,9400.0,30.0617,30.0956,30.0447,30.0447,9400.0
2013-01-03 10:55:00,35.41,35.41,35.39,35.4,8400.0,30.0447,30.0447,30.0277,30.0362,8400.0
2013-01-03 11:00:00,35.39,35.4,35.36,35.4,18600.0,30.0277,30.0362,30.0023,30.0362,18600.0
2013-01-03 11:05:00,35.39,35.46,35.39,35.46,12600.0,30.0277,30.0871,30.0277,30.0871,12600.0
2013-01-03 11:10:00,35.47,35.52,35.46,35.52,33200.0,30.0956,30.138,30.0871,30.138,33200.0
2013-01-03 11:15:00,35.52,35.54,35.49,35.51,13600.0,30.138,30.155,30.1126,30.1296,13600.0
2013-01-03 11:20:00,35.51,35.55,35.51,35.52,38600.0,30.1296,30.1635,30.1296,30.138,38600.0
2013-01-03 11:25:00,35.52,35.54,35.48,35.48,47500.0,30.138,30.155,30.1041,30.1041,47500.0
2013-01-03 11:30:00,35.48,35.52,35.48,35.5,6300.0,30.1041,30.138,30.1041,30.1211,6300.0
2013-01-03 11:35:00,35.5,35.53,35.46,35.52,10400.0,30.1211,30.1465,30.0871,30.138,10400.0
2013-01-03 11:40:00,35.53,35.54,35.5,35.5,5900.0,30.1465,30.155,30.1211,30.1211,5900.0
2013-01-03 11:45:00,35.5,35.51,35.44,35.45,8200.0,30.1211,30.1296,30.0702,30.0787,8200.0
2013-01-03 11:50:00,35.45,35.47,35.45,35.45,5800.0,30.0787,30.0956,30.0787,30.0787,5800.0
2013-01-03 11:55:00,35.45,35.54,35.45,35.54,15100.0,30.0787,30.155,30.0787,30.155,15100.0
2013-01-03 12:00:00,35.54,35.54,35.53,35.54,9300.0,30.155,30.155,30.1465,30.155,9300.0
2013-01-03 12:05:00,35.54,35.59,35.54,35.59,11600.0,30.155,30.1974,30.155,30.1974,11600.0
2013-01-03 12:10:00,35.61,35.68,35.61,35.68,36500.0,30.2144,30.2738,30.2144,30.2738,36500.0
2013-01-03 12:15:00,35.7,35.7,35.67,35.69,8100.0,30.2908,30.2908,30.2653,30.2823,8100.0
2013-01-03 12:20:00,35.68,35.71,35.68,35.69,8800.0,30.2738,30.2993,30.2738,30.2823,8800.0
2013-01-03 12:25:00,35.69,35.72,35.69,35.7,6900.0,30.2823,30.3077,30.2823,30.2908,6900.0
2013-01-03 12:30:00,35.69,35.69,35.64,35.66,7600.0,30.2823,30.2823,30.2399,30.2568,7600.0
2013-01-03 12:35:00,35.65,35.65,35.62,35.64,17600.0,30.2483,30.2483,30.2229,30.2399,17600.0
2013-01-03 12:40:00,35.63,35.66,35.62,35.66,7000.0,30.2314,30.2568,30.2229,30.2568,7000.0
2013-01-03 12:45:00,35.68,35.68,35.65,35.67,4100.0,30.2738,30.2738,30.2483,30.2653,4100.0
2013-01-03 12:50:00,35.67,35.7,35.65,35.68,11200.0,30.2653,30.2908,30.2483,30.2738,11200.0
2013-01-03 12:55:00,35.69,35.7,35.67,35.67,4100.0,30.2823,30.2908,30.2653,30.2653,4100.0
2013-01-03 13:00:00,35.67,35.67,35.62,35.62,4900.0,30.2653,30.2653,30.2229,30.2229,4900.0
2013-01-03 13:05:00,35.62,35.67,35.62,35.65,6800.0,30.2229,30.2653,30.2229,30.2483,6800.0
2013-01-03 13:10:00,35.64,35.64,35.6,35.61,19400.0,30.2399,30.2399,30.2059,30.2144,19400.0
2013-01-03 13:15:00,35.61,35.62,35.59,35.61,6200.0,30.2144,30.2229,30.1974,30.2144,6200.0
2013-01-03 13:20:00,35.61,35.62,35.61,35.61,1800.0,30.2144,30.2229,30.2144,30.2144,1800.0
2013-01-03 13:25:00,35.61,35.64,35.61,35.63,6300.0,30.2144,30.2399,30.2144,30.2314,6300.0
2013-01-03 13:30:00,35.63,35.64,35.63,35.64,3300.0,30.2314,30.2399,30.2314,30.2399,3300.0
2013-01-03 13:35:00,35.63,35.7,35.63,35.7,17800.0,30.2314,30.2908,30.2314,30.2908,17800.0
2013-01-03 13:40:00,35.69,35.73,35.69,35.71,8300.0,30.2823,30.3162,30.2823,30.2993,8300.0
2013-01-03 13:45:00,35.71,35.73,35.71,35.73,9200.0,30.2993,30.3162,30.2993,30.3162,9200.0
2013-01-03 13:50:00,35.73,35.73,35.71,35.73,9000.0,30.3162,30.3162,30.2993,30.3162,9000.0
2013-01-03 13:55:00,35.73,35.79,35.73,35.78,16200.0,30.3162,30.3671,30.3162,30.3587,16200.0
2013-01-03 14:00:00,35.79,35.79,35.75,35.78,51300.0,30.3671,30.3671,30.3332,30.3587,51300.0
2013-01-03 14:05:00,35.77,35.77,35.68,35.71,14300.0,30.3502,30.3502,30.2738,30.2993,14300.0
2013-01-03 14:10:00,35.69,35.73,35.67,35.73,11300.0,30.2823,30.3162,30.2653,30.3162,11300.0
2013-01-03 14:15:00,35.73,35.73,35.7,35.71,9300.0,30.3162,30.3162,30.2908,30.2993,9300.0
2013-01-03 14:20:00,35.71,35.75,35.7,35.75,24800.0,30.2993,30.3332,30.2908,30.3332,24800.0
2013-01-03 14:25:00,35.74,35.83,35.74,35.83,70100.0,30.3247,30.4011,30.3247,30.4011,70100.0
2013-01-03 14:30:00,35.82,35.83,35.7,35.7,32700.0,30.3926,30.4011,30.2908,30.2908,32700.0
2013-01-03 14:35:00,35.7,35.7,35.66,35.69,15100.0,30.2908,30.2908,30.2568,30.2823,15100.0
2013-01-03 14:40:00,35.69,35.73,35.69,35.7,15400.0,30.2823,30.3162,30.2823,30.2908,15400.0
2013-01-03 14:45:00,35.72,35.75,35.7,35.73,20300.0,30.3077,30.3332,30.2908,30.3162,20300.0
2013-01-03 14:50:00,35.71,35.8,35.71,35.8,48400.0,30.2993,30.3756,30.2993,30.3756,48400.0
2013-01-03 14:55:00,35.8,35.83,35.79,35.8,28000.0,30.3756,30.4011,30.3671,30.3756,28000.0
2013-01-03 15:00:00,35.8,35.81,35.75,35.8,42200.0,30.3756,30.3841,30.3332,30.3756,42200.0
2013-01-03 15:05:00,35.79,35.83,35.79,35.8,62700.0,30.3671,30.4011,30.3671,30.3756,62700.0
2013-01-03 15:10:00,35.8,35.84,35.79,35.8,25500.0,30.3756,30.4096,30.3671,30.3756,25500.0
2013-01-03 15:15:00,35.8,35.82,35.77,35.79,32600.0,30.3756,30.3926,30.3502,30.3671,32600.0
2013-01-03 15:20:00,35.8,35.81,35.74,35.76,103900.0,30.3756,30.3841,30.3247,30.3417,103900.0
2013-01-03 15:25:00,35.75,35.79,35.73,35.79,21400.0,30.3332,30.3671,30.3162,30.3671,21400.0
2013-01-03 15:30:00,35.77,35.77,35.71,35.71,63600.0,30.3502,30.3502,30.2993,30.2993,63600.0
2013-01-03 15:35:00,35.71,35.71,35.67,35.7,28100.0,30.2993,30.2993,30.2653,30.2908,28100.0
2013-01-03 15:40:00,35.7,35.73,35.7,35.73,39400.0,30.2908,30.3162,30.2908,30.3162,39400.0
2013-01-03 15:45:00,35.73,35.74,35.73,35.73,37200.0,30.3162,30.3247,30.3162,30.3162,37200.0
2013-01-03 15:50:00,35.74,35.76,35.68,35.68,78700.0,30.3247,30.3417,30.2738,30.2738,78700.0
2013-01-03 15:55:00,35.68,35.8,35.68,35.8,133000.0,30.2738,30.3756,30.2738,30.3756,133000.0
2013-01-04 09:30:00,35.47,35.5,35.16,35.17,60900.0,30.0956,30.1211,29.8326,29.8411,60900.0
2013-01-04 09:35:00,35.17,35.39,35.14,35.23,51300.0,29.8411,30.0277,29.8156,29.892,51300.0
2013-01-04 09:40:00,35.23,35.41,35.22,35.39,40300.0,29.892,30.0447,29.8835,30.0277,40300.0
2013-01-04 09:45:00,35.38,35.43,35.37,35.42,15900.0,30.0193,30.0617,30.0108,30.0532,15900.0
2013-01-04 09:50:00,35.42,35.63,35.41,35.63,44300.0,30.0532,30.2314,30.0447,30.2314,44300.0
2013-01-04 09:55:00,35.63,35.66,35.56,35.63,34600.0,30.2314,30.2568,30.172,30.2314,34600.0
2013-01-04 10:00:00,35.63,35.64,35.57,35.57,13500.0,30.2314,30.2399,30.1805,30.1805,13500.0
2013-01-04 10:05:00,35.57,35.61,35.56,35.59,25600.0,30.1805,30.2144,30.172,30.1974,25600.0
2013-01-04 10:10:00,35.6,35.6,35.53,35.55,30500.0,30.2059,30.2059,30.1465,30.1635,30500.0
2013-01-04 10:15:00,35.55,35.55,35.47,35.53,28200.0,30.1635,30.1635,30.0956,30.1465,28200.0
2013-01-04 10:20:00,35.55,35.71,35.55,35.66,85300.0,30.1635,30.2993,30.1635,30.2568,85300.0
2013-01-04 10:25:00,35.68,35.7,35.64,35.67,21700.0,30.2738,30.2908,30.2399,30.2653,21700.0
2013-01-04 10:30:00,35.66,35.68,35.54,35.58,15500.0,30.2568,30.2738,30.155,30.189,15500.0
2013-01-04 10:35:00,35.58,35.62,35.57,35.6,7700.0,30.189,30.2229,30.1805,30.2059,7700.0
2013-01-04 10:40:00,35.6,35.65,35.58,35.58,7800.0,30.2059,30.2483,30.189,30.189,7800.0
2013-01-04 10:45:00,35.57,35.65,35.54,35.65,28700.0,30.1805,30.2483,30.155,30.2483,28700.0
2013-01-04 10:50:00,35.65,35.65,35.56,35.59,27700.0,30.2483,30.2483,30.172,30.1974,27700.0
2013-01-04 10:55:00,35.59,35.63,35.57,35.62,12700.0,30.1974,30.2314,30.1805,30.2229,12700.0
2013-01-04 11:00:00,35.62,35.65,35.57,35.6,24100.0,30.2229,30.2483,30.1805,30.2059,24100.0
2013-01-04 11:05:00,35.59,35.6,35.58,35.58,6600.0,30.1974,30.2059,30.189,30.189,6600.0
2013-01-04 11:10:00,35.59,35.64,35.59,35.64,6800.0,30.1974,30.2399,30.1974,30.2399,6800.0
2013-01-04 11:15:00,35.64,35.68,35.63,35.68,20400.0,30.2399,30.2738,30.2314,30.2738,20400.0
2013-01-04 11:20:00,35.67,35.67,35.61,35.65,10600.0,30.2653,30.2653,30.2144,30.2483,10600.0
2013-01-04 11:25:00,35.64,35.71,35.64,35.69,12100.0,30.2399,30.2993,30.2399,30.2823,12100.0
2013-01-04 11:30:00,35.69,35.79,35.69,35.78,13000.0,30.2823,30.3671,30.2823,30.3587,13000.0
2013-01-04 11:35:00,35.78,35.83,35.78,35.83,15200.0,30.3587,30.4011,30.3587,30.4011,15200.0
2013-01-04 11:40:00,35.83,35.83,35.8,35.8,9900.0,30.4011,30.4011,30.3756,30.3756,9900.0
2013-01-04 11:45:00,35.8,35.82,35.77,35.81,20000.0,30.3756,30.3926,30.3502,30.3841,20000.0
2013-01-04 11:50:00,35.8,35.83,35.8,35.83,2500.0,30.3756,30.4011,30.3756,30.4011,2500.0
2013-01-04 11:55:00,35.83,35.83,35.76,35.77,11300.0,30.4011,30.4011,30.3417,30.3502,11300.0
2013-01-04 12:00:00,35.77,35.84,35.77,35.84,3700.0,30.3502,30.4096,30.3502,30.4096,3700.0
2013-01-04 12:05:00,35.84,35.84,35.82,35.83,11500.0,30.4096,30.4096,30.3926,30.4011,11500.0
2013-01-04 12:10:00,35.83,35.83,35.79,35.79,13200.0,30.4011,30.4011,30.3671,30.3671,13200.0
2013-01-04 12:15:00,35.78,35.78,35.76,35.76,5800.0,30.3587,30.3587,30.3417,30.3417,5800.0
2013-01-04 12:20:00,35.76,35.77,35.67,35.69,34700.0,30.3417,30.3502,30.2653,30.2823,34700.0
2013-01-04 12:25:00,35.69,35.73,35.69,35.72,10200.0,30.2823,30.3162,30.2823,30.3077,10200.0
2013-01-04 12:30:00,35.72,35.75,35.69,35.75,5000.0,30.3077,30.3332,30.2823,30.3332,5000.0
2013-01-04 12:35:00,35.74,35.75,35.72,35.75,8100.0,30.3247,30.3332,30.3077,30.3332,8100.0
2013-01-04 12:40:00,35.75,35.79,35.74,35.79,2400.0,30.3332,30.3671,30.3247,30.3671,2400.0
2013-01-04 12:45:00,35.79,35.8,35.78,35.8,6100.0,30.3671,30.3756,30.3587,30.3756,6100.0
2013-01-04 12:50:00,35.8,35.82,35.78,35.82,5200.0,30.3756,30.3926,30.3587,30.3926,5200.0
2013-01-04 12:55:00,35.82,35.86,35.8,35.86,10500.0,30.3926,30.4265,30.3756,30.4265,10500.0
2013-01-04 13:00:00,35.85,35.86,35.83,35.84,11200.0,30.418,30.4265,30.4011,30.4096,11200.0
2013-01-04 13:05:00,35.84,35.86,35.83,35.86,3900.0,30.4096,30.4265,30.4011,30.4265,3900.0
2013-01-04 13:10:00,35.86,35.88,35.85,35.87,8000.0,30.4265,30.4435,30.418,30.435,8000.0
2013-01-04 13:15:00,35.87,35.87,35.86,35.86,3000.0,30.435,30.435,30.4265,30.4265,3000.0
2013-01-04 13:20:00,35.85,35.87,35.85,35.86,6700.0,30.418,30.435,30.418,30.4265,6700.0
2013-01-04 13:25:00,35.86,35.86,35.83,35.84,32900.0,30.4265,30.4265,30.4011,30.4096,32900.0
2013-01-04 13:30:00,35.83,35.84,35.74,35.74,19000.0,30.4011,30.4096,30.3247,30.3247,19000.0
2013-01-04 13:35:00,35.75,35.76,35.72,35.72,30900.0,30.3332,30.3417,30.3077,30.3077,30900.0
2013-01-04 13:40:00,35.72,35.73,35.69,35.7,16000.0,30.3077,30.3162,30.2823,30.2908,16000.0
2013-01-04 13:45:00,35.69,35.73,35.69,35.7,26900.0,30.2823,30.3162,30.2823,30.2908,26900.0
2013-01-04 13:50:00,35.7,35.73,35.64,35.66,33800.0,30.2908,30.3162,30.2399,30.2568,33800.0
2013-01-04 13:55:00,35.67,35.78,35.67,35.78,12900.0,30.2653,30.3587,30.2653,30.3587,12900.0
2013-01-04 14:00:00,35.78,35.83,35.77,35.83,12900.0,30.3587,30.4011,30.3502,30.4011,12900.0
2013-01-04 14:05:00,35.83,35.83,35.74,35.74,39400.0,30.4011,30.4011,30.3247,30.3247,39400.0
2013-01-04 14:10:00,35.75,35.78,35.74,35.77,17600.0,30.3332,30.3587,30.3247,30.3502,17600.0
2013-01-04 14:15:00,35.77,35.8,35.77,35.79,15300.0,30.3502,30.3756,30.3502,30.3671,15300.0
2013-01-04 14:20:00,35.8,35.82,35.77,35.79,13800.0,30.3756,30.3926,30.3502,30.3671,13800.0
2013-01-04 14:25:00,35.79,35.87,35.79,35.87,17100.0,30.3671,30.435,30.3671,30.435,17100.0
2013-01-04 14:30:00,35.86,35.9,35.84,35.9,24700.0,30.4265,30.4605,30.4096,30.4605,24700.0
2013-01-04 14:35:00,35.9,35.92,35.86,35.92,14000.0,30.4605,30.4774,30.4265,30.4774,14000.0
2013-01-04 14:40:00,35.91,35.95,35.91,35.95,13500.0,30.469,30.5029,30.469,30.5029,13500.0
2013-01-04 14:45:00,35.95,35.98,35.94,35.98,26000.0,30.5029,30.5283,30.4944,30.5283,26000.0
2013-01-04 14:50:00,35.98,36.01,35.98,36.0,48300.0,30.5283,30.5538,30.5283,30.5453,48300.0
2013-01-04 14:55:00,35.99,36.0,35.95,35.95,28500.0,30.5368,30.5453,30.5029,30.5029,28500.0
2013-01-04 15:00:00,35.95,35.95,35.89,35.9,24100.0,30.5029,30.5029,30.452,30.4605,24100.0
2013-01-04 15:05:00,35.9,35.91,35.87,35.87,37600.0,30.4605,30.469,30.435,30.435,37600.0
2013-01-04 15:10:00,35.86,35.99,35.86,35.99,47000.0,30.4265,30.5368,30.4265,30.5368,47000.0
2013-01-04 15:15:00,35.98,36.0,35.98,36.0,15000.0,30.5283,30.5453,30.5283,30.5453,15000.0
2013-01-04 15:20:00,36.0,36.0,35.86,35.9,51800.0,30.5453,30.5453,30.4265,30.4605,51800.0
2013-01-04 15:25:00,35.9,35.92,35.88,35.9,19600.0,30.4605,30.4774,30.4435,30.4605,19600.0
2013-01-04 15:30:00,35.9,35.91,35.86,35.86,27100.0,30.4605,30.469,30.4265,30.4265,27100.0
2013-01-04 15:35:00,35.86,35.87,35.84,35.86,24800.0,30.4265,30.435,30.4096,30.4265,24800.0
2013-01-04 15:40:00,35.86,35.86,35.82,35.84,29700.0,30.4265,30.4265,30.3926,30.4096,29700.0
2013-01-04 15:45:00,35.83,35.84,35.75,35.81,115600.0,30.4011,30.4096,30.3332,30.3841,115600.0
2013-01-04 15:50:00,35.81,35.84,35.77,35.81,37400.0,30.3841,30.4096,30.3502,30.3841,37400.0
2013-01-04 15:55:00,35.81,35.83,35.78,35.8,83700.0,30.3841,30.4011,30.3587,30.3756,83700.0
2013-01-07 09:30:00,35.39,35.49,35.32,35.49,60600.0,30.0277,30.1126,29.9684,30.1126,60600.0
2013-01-07 09:35:00,35.46,35.5,35.4,35.42,22400.0,30.0871,30.1211,30.0362,30.0532,22400.0
2013-01-07 09:40:00,35.43,35.49,35.41,35.48,18800.0,30.0617,30.1126,30.0447,30.1041,18800.0
2013-01-07 09:45:00,35.48,35.52,35.44,35.47,37200.0,30.1041,30.138,30.0702,30.0956,37200.0
2013-01-07 09:50:00,35.47,35.55,35.45,35.55,41200.0,30.0956,30.1635,30.0787,30.1635,41200.0
2013-01-07 09:55:00,35.55,35.74,35.55,35.7,31900.0,30.1635,30.3247,30.1635,30.2908,31900.0
2013-01-07 10:00:00,35.71,35.71,35.62,35.65,14000.0,30.2993,30.2993,30.2229,30.2483,14000.0
2013-01-07 10:05:00,35.65,35.66,35.61,35.61,17500.0,30.2483,30.2568,30.2144,30.2144,17500.0
2013-01-07 10:10:00,35.61,35.63,35.59,35.59,11800.0,30.2144,30.2314,30.1974,30.1974,11800.0
2013-01-07 10:15:00,35.6,35.61,35.57,35.6,11000.0,30.2059,30.2144,30.1805,30.2059,11000.0
2013-01-07 10:20:00,35.59,35.62,35.59,35.6,14000.0,30.1974,30.2229,30.1974,30.2059,14000.0
2013-01-07 10:25:00,35.59,35.67,35.57,35.67,15100.0,30.1974,30.2653,30.1805,30.2653,15100.0
2013-01-07 10:30:00,35.67,35.68,35.66,35.68,7900.0,30.2653,30.2738,30.2568,30.2738,7900.0
2013-01-07 10:35:00,35.67,35.68,35.56,35.58,26000.0,30.2653,30.2738,30.172,30.189,26000.0
2013-01-07 10:40:00,35.59,35.64,35.59,35.63,3200.0,30.1974,30.2399,30.1974,30.2314,3200.0
2013-01-07 10:45:00,35.62,35.63,35.59,35.63,8500.0,30.2229,30.2314,30.1974,30.2314,8500.0
2013-01-07 10:50:00,35.62,35.65,35.62,35.63,4300.0,30.2229,30.2483,30.2229,30.2314,4300.0
2013-01-07 10:55:00,35.64,35.64,35.61,35.61,7700.0,30.2399,30.2399,30.2144,30.2144,7700.0
2013-01-07 11:00:00,35.61,35.66,35.59,35.66,5100.0,30.2144,30.2568,30.1974,30.2568,5100.0
2013-01-07 11:05:00,35.66,35.7,35.65,35.69,11200.0,30.2568,30.2908,30.2483,30.2823,11200.0
2013-01-07 11:10:00,35.69,35.72,35.68,35.68,16900.0,30.2823,30.3077,30.2738,30.2738,16900.0
2013-01-07 11:15:00,35.66,35.66,35.57,35.59,18400.0,30.2568,30.2568,30.1805,30.1974,18400.0
2013-01-07 11:20:00,35.59,35.6,35.58,35.59,6100.0,30.1974,30.2059,30.189,30.1974,6100.0
2013-01-07 11:25:00,35.6,35.66,35.59,35.65,8000.0,30.2059,30.2568,30.1974,30.2483,8000.0
2013-01-07 11:30:00,35.64,35.65,35.6,35.61,5000.0,30.2399,30.2483,30.2059,30.2144,5000.0
2013-01-07 11:35:00,35.62,35.63,35.61,35.62,5200.0,30.2229,30.2314,30.2144,30.2229,5200.0
2013-01-07 11:40:00,35.62,35.63,35.6,35.61,9500.0,30.2229,30.2314,30.2059,30.2144,9500.0
2013-01-07 11:45:00,35.6,35.6,35.5,35.51,7000.0,30.2059,30.2059,30.1211,30.1296,7000.0
2013-01-07 11:50:00,35.5,35.5,35.39,35.41,17900.0,30.1211,30.1211,30.0277,30.0447,17900.0
2013-01-07 11:55:00,35.41,35.41,35.34,35.34,35100.0,30.0447,30.0447,29.9853,29.9853,35100.0
2013-01-07 12:00:00,35.34,35.4,35.32,35.4,15300.0,29.9853,30.0362,29.9684,30.0362,15300.0
2013-01-07 12:05:00,35.4,35.46,35.4,35.44,29400.0,30.0362,30.0871,30.0362,30.0702,29400.0
2013-01-07 12:10:00,35.44,35.45,35.41,35.45,14800.0,30.0702,30.0787,30.0447,30.0787,14800.0
2013-01-07 12:15:00,35.44,35.46,35.44,35.45,13000.0,30.0702,30.0871,30.0702,30.0787,13000.0
2013-01-07 12:20:00,35.45,35.45,35.4,35.41,14600.0,30.0787,30.0787,30.0362,30.0447,14600.0
2013-01-07 12:25:00,35.42,35.45,35.41,35.45,14200.0,30.0532,30.0787,30.0447,30.0787,14200.0
2013-01-07 12:30:00,35.45,35.45,35.4,35.41,12500.0,30.0787,30.0787,30.0362,30.0447,12500.0
2013-01-07 12:35:00,35.4,35.44,35.39,35.41,15900.0,30.0362,30.0702,30.0277,30.0447,15900.0
2013-01-07 12:40:00,35.41,35.41,35.34,35.41,22000.0,30.0447,30.0447,29.9853,30.0447,22000.0
2013-01-07 12:45:00,35.41,35.42,35.41,35.42,2400.0,30.0447,30.0532,30.0447,30.0532,2400.0
2013-01-07 12:50:00,35.43,35.46,35.43,35.43,10500.0,30.0617,30.0871,30.0617,30.0617,10500.0
2013-01-07 12:55:00,35.44,35.46,35.43,35.45,8200.0,30.0702,30.0871,30.0617,30.0787,8200.0
2013-01-07 13:00:00,35.46,35.51,35.45,35.5,8800.0,30.0871,30.1296,30.0787,30.1211,8800.0
2013-01-07 13:05:00,35.5,35.53,35.5,35.52,10600.0,30.1211,30.1465,30.1211,30.138,10600.0
2013-01-07 13:10:00,35.51,35.52,35.49,35.52,5000.0,30.1296,30.138,30.1126,30.138,5000.0
2013-01-07 13:15:00,35.52,35.54,35.5,35.53,13300.0,30.138,30.155,30.1211,30.1465,13300.0
2013-01-07 13:20:00,35.53,35.53,35.51,35.52,4800.0,30.1465,30.1465,30.1296,30.138,4800.0
2013-01-07 13:25:00,35.52,35.6,35.51,35.58,28800.0,30.138,30.2059,30.1296,30.189,28800.0
2013-01-07 13:30:00,35.58,35.59,35.53,35.55,11900.0,30.189,30.1974,30.1465,30.1635,11900.0
2013-01-07 13:35:00,35.56,35.58,35.53,35.56,13300.0,30.172,30.189,30.1465,30.172,13300.0
2013-01-07 13:40:00,35.56,35.58,35.52,35.53,17100.0,30.172,30.189,30.138,30.1465,17100.0
2013-01-07 13:45:00,35.53,35.58,35.53,35.57,12100.0,30.1465,30.189,30.1465,30.1805,12100.0
2013-01-07 13:50:00,35.57,35.62,35.57,35.6,20200.0,30.1805,30.2229,30.1805,30.2059,20200.0
2013-01-07 13:55:00,35.61,35.63,35.59,35.62,16900.0,30.2144,30.2314,30.1974,30.2229,16900.0
2013-01-07 14:00:00,35.61,35.62,35.52,35.58,44600.0,30.2144,30.2229,30.138,30.189,44600.0
2013-01-07 14:05:00,35.57,35.61,35.53,35.6,27300.0,30.1805,30.2144,30.1465,30.2059,27300.0
2013-01-07 14:10:00,35.6,35.61,35.55,35.57,16100.0,30.2059,30.2144,30.1635,30.1805,16100.0
2013-01-07 14:15:00,35.57,35.6,35.56,35.6,5600.0,30.1805,30.2059,30.172,30.2059,5600.0
2013-01-07 14:20:00,35.59,35.6,35.58,35.59,7400.0,30.1974,30.2059,30.189,30.1974,7400.0
2013-01-07 14:25:00,35.6,35.71,35.59,35.67,31200.0,30.2059,30.2993,30.1974,30.2653,31200.0
2013-01-07 14:30:00,35.67,35.72,35.65,35.67,21100.0,30.2653,30.3077,30.2483,30.2653,21100.0
2013-01-07 14:35:00,35.67,35.76,35.66,35.76,28400.0,30.2653,30.3417,30.2568,30.3417,28400.0
2013-01-07 14:40:00,35.75,35.77,35.73,35.74,32600.0,30.3332,30.3502,30.3162,30.3247,32600.0
2013-01-07 14:45:00,35.75,35.78,35.73,35.73,13700.0,30.3332,30.3587,30.3162,30.3162,13700.0
2013-01-07 14:50:00,35.72,35.76,35.71,35.76,11900.0,30.3077,30.3417,30.2993,30.3417,11900.0
2013-01-07 14:55:00,35.75,35.79,35.75,35.79,13500.0,30.3332,30.3671,30.3332,30.3671,13500.0
2013-01-07 15:00:00,35.78,35.8,35.76,35.8,20600.0,30.3587,30.3756,30.3417,30.3756,20600.0
2013-01-07 15:05:00,35.8,35.84,35.79,35.82,40100.0,30.3756,30.4096,30.3671,30.3926,40100.0
2013-01-07 15:10:00,35.79,35.84,35.79,35.84,28000.0,30.3671,30.4096,30.3671,30.4096,28000.0
2013-01-07 15:15:00,35.84,35.86,35.82,35.84,23100.0,30.4096,30.4265,30.3926,30.4096,23100.0
2013-01-07 15:20:00,35.83,35.9,35.8,35.8,48600.0,30.4011,30.4605,30.3756,30.3756,48600.0
2013-01-07 15:25:00,35.8,35.82,35.68,35.69,46800.0,30.3756,30.3926,30.2738,30.2823,46800.0
2013-01-07 15:30:00,35.7,35.71,35.68,35.69,16800.0,30.2908,30.2993,30.2738,30.2823,16800.0
2013-01-07 15:35:00,35.69,35.69,35.66,35.67,21800.0,30.2823,30.2823,30.2568,30.2653,21800.0
2013-01-07 15:40:00,35.68,35.7,35.65,35.66,32200.0,30.2738,30.2908,30.2483,30.2568,32200.0
2013-01-07 15:45:00,35.66,35.66,35.61,35.63,55300.0,30.2568,30.2568,30.2144,30.2314,55300.0
2013-01-07 15:50:00,35.64,35.65,35.6,35.64,69500.0,30.2399,30.2483,30.2059,30.2399,69500.0
2013-01-07 15:55:00,35.63,35.64,35.57,35.62,151900.0,30.2314,30.2399,30.1805,30.2229,151900.0
2013-01-08 09:30:00,35.52,35.64,35.52,35.56,44900.0,30.138,30.2399,30.138,30.172,44900.0
2013-01-08 09:35:00,35.57,35.69,35.54,35.68,25100.0,30.1805,30.2823,30.155,30.2738,25100.0
2013-01-08 09:40:00,35.69,35.7,35.58,35.62,16900.0,30.2823,30.2908,30.189,30.2229,16900.0
2013-01-08 09:45:00,35.62,35.67,35.58,35.6,13400.0,30.2229,30.2653,30.189,30.2059,13400.0
2013-01-08 09:50:00,35.61,35.67,35.58,35.6,15500.0,30.2144,30.2653,30.189,30.2059,15500.0
2013-01-08 09:55:00,35.58,35.59,35.53,35.53,18500.0,30.189,30.1974,30.1465,30.1465,18500.0
2013-01-08 10:00:00,35.53,35.57,35.47,35.49,40600.0,30.1465,30.1805,30.0956,30.1126,40600.0
2013-01-08 10:05:00,35.49,35.54,35.48,35.54,10700.0,30.1126,30.155,30.1041,30.155,10700.0
2013-01-08 10:10:00,35.54,35.55,35.42,35.43,14700.0,30.155,30.1635,30.0532,30.0617,14700.0
2013-01-08 10:15:00,35.42,35.45,35.38,35.4,13500.0,30.0532,30.0787,30.0193,30.0362,13500.0
2013-01-08 10:20:00,35.39,35.48,35.39,35.39,17600.0,30.0277,30.1041,30.0277,30.0277,17600.0
2013-01-08 10:25:00,35.39,35.4,35.33,35.37,7600.0,30.0277,30.0362,29.9768,30.0108,7600.0
2013-01-08 10:30:00,35.36,35.37,35.32,35.34,10100.0,30.0023,30.0108,29.9684,29.9853,10100.0
2013-01-08 10:35:00,35.34,35.34,35.27,35.27,11500.0,29.9853,29.9853,29.9259,29.9259,11500.0
2013-01-08 10:40:00,35.26,35.35,35.26,35.35,5200.0,29.9174,29.9938,29.9174,29.9938,5200.0
2013-01-08 10:45:00,35.33,35.34,35.25,35.27,5400.0,29.9768,29.9853,29.909,29.9259,5400.0
2013-01-08 10:50:00,35.27,35.27,35.19,35.2,16700.0,29.9259,29.9259,29.858,29.8665,16700.0
2013-01-08 10:55:00,35.2,35.21,35.2,35.2,2300.0,29.8665,29.875,29.8665,29.8665,2300.0
2013-01-08 11:00:00,35.2,35.27,35.2,35.27,24700.0,29.8665,29.9259,29.8665,29.9259,24700.0
2013-01-08 11:05:00,35.26,35.27,35.22,35.23,24600.0,29.9174,29.9259,29.8835,29.892,24600.0
2013-01-08 11:10:00,35.23,35.26,35.22,35.23,7100.0,29.892,29.9174,29.8835,29.892,7100.0
2013-01-08 11:15:00,35.23,35.32,35.23,35.3,8400.0,29.892,29.9684,29.892,29.9514,8400.0
2013-01-08 11:20:00,35.29,35.3,35.25,35.28,6100.0,29.9429,29.9514,29.909,29.9344,6100.0
2013-01-08 11:25:00,35.27,35.27,35.23,35.25,7100.0,29.9259,29.9259,29.892,29.909,7100.0
2013-01-08 11:30:00,35.25,35.26,35.24,35.25,6600.0,29.909,29.9174,29.9005,29.909,6600.0
2013-01-08 11:35:00,35.26,35.28,35.25,35.28,5300.0,29.9174,29.9344,29.909,29.9344,5300.0
2013-01-08 11:40:00,35.27,35.27,35.25,35.26,12300.0,29.9259,29.9259,29.909,29.9174,12300.0
2013-01-08 11:45:00,35.27,35.28,35.19,35.21,11100.0,29.9259,29.9344,29.858,29.875,11100.0
2013-01-08 11:50:00,35.21,35.22,35.17,35.17,3200.0,29.875,29.8835,29.8411,29.8411,3200.0
2013-01-08 11:55:00,35.18,35.21,35.18,35.18,4900.0,29.8496,29.875,29.8496,29.8496,4900.0
2013-01-08 12:00:00,35.18,35.23,35.18,35.22,3400.0,29.8496,29.892,29.8496,29.8835,3400.0
2013-01-08 12:05:00,35.22,35.26,35.22,35.23,3200.0,29.8835,29.9174,29.8835,29.892,3200.0
2013-01-08 12:10:00,35.22,35.23,35.18,35.21,16700.0,29.8835,29.892,29.8496,29.875,16700.0
2013-01-08 12:15:00,35.2,35.23,35.19,35.21,15000.0,29.8665,29.892,29.858,29.875,15000.0
2013-01-08 12:20:00,35.21,35.25,35.2,35.2,20200.0,29.875,29.909,29.8665,29.8665,20200.0
2013-01-08 12:25:00,35.2,35.2,35.15,35.18,18200.0,29.8665,29.8665,29.8241,29.8496,18200.0
2013-01-08 12:30:00,35.18,35.2,35.14,35.15,9700.0,29.8496,29.8665,29.8156,29.8241,9700.0
2013-01-08 12:35:00,35.15,35.16,35.15,35.16,7800.0,29.8241,29.8326,29.8241,29.8326,7800.0
2013-01-08 12:40:00,35.18,35.18,35.16,35.18,3800.0,29.8496,29.8496,29.8326,29.8496,3800.0
2013-01-08 12:45:00,35.19,35.2,35.17,35.19,8400.0,29.858,29.8665,29.8411,29.858,8400.0
2013-01-08 12:50:00,35.18,35.18,35.16,35.16,2200.0,29.8496,29.8496,29.8326,29.8326,2200.0
2013-01-08 12:55:00,35.16,35.18,35.15,35.16,8200.0,29.8326,29.8496,29.8241,29.8326,8200.0
2013-01-08 13:00:00,35.16,35.18,35.16,35.16,9600.0,29.8326,29.8496,29.8326,29.8326,9600.0
2013-01-08 13:05:00,35.16,35.17,35.15,35.15,3700.0,29.8326,29.8411,29.8241,29.8241,3700.0
2013-01-08 13:10:00,35.15,35.15,35.12,35.13,12000.0,29.8241,29.8241,29.7987,29.8071,12000.0
2013-01-08 13:15:00,35.12,35.14,35.12,35.14,14900.0,29.7987,29.8156,29.7987,29.8156,14900.0
2013-01-08 13:20:00,35.15,35.16,35.15,35.16,6300.0,29.8241,29.8326,29.8241,29.8326,6300.0
2013-01-08 13:25:00,35.16,35.19,35.15,35.17,18100.0,29.8326,29.858,29.8241,29.8411,18100.0
2013-01-08 13:30:00,35.15,35.18,35.15,35.15,6000.0,29.8241,29.8496,29.8241,29.8241,6000.0
2013-01-08 13:35:00,35.16,35.16,35.12,35.13,12200.0,29.8326,29.8326,29.7987,29.8071,12200.0
2013-01-08 13:40:00,35.13,35.14,35.12,35.13,4100.0,29.8071,29.8156,29.7987,29.8071,4100.0
2013-01-08 13:45:00,35.13,35.14,35.11,35.11,13700.0,29.8071,29.8156,29.7902,29.7902,13700.0
2013-01-08 13:50:00,35.12,35.12,35.1,35.1,13100.0,29.7987,29.7987,29.7817,29.7817,13100.0
2013-01-08 13:55:00,35.11,35.15,35.1,35.13,12400.0,29.7902,29.8241,29.7817,29.8071,12400.0
2013-01-08 14:00:00,35.13,35.17,35.13,35.15,7700.0,29.8071,29.8411,29.8071,29.8241,7700.0
2013-01-08 14:05:00,35.15,35.16,35.12,35.13,8600.0,29.8241,29.8326,29.7987,29.8071,8600.0
2013-01-08 14:10:00,35.13,35.15,35.13,35.15,5700.0,29.8071,29.8241,29.8071,29.8241,5700.0
2013-01-08 14:15:00,35.15,35.16,35.13,35.14,4500.0,29.8241,29.8326,29.8071,29.8156,4500.0
2013-01-08 14:20:00,35.14,35.14,35.11,35.12,8200.0,29.8156,29.8156,29.7902,29.7987,8200.0
2013-01-08 14:25:00,35.12,35.12,35.09,35.1,33100.0,29.7987,29.7987,29.7732,29.7817,33100.0
2013-01-08 14:30:00,35.1,35.14,35.1,35.14,4100.0,29.7817,29.8156,29.7817,29.8156,4100.0
2013-01-08 14:35:00,35.14,35.14,35.1,35.13,19100.0,29.8156,29.8156,29.7817,29.8071,19100.0
2013-01-08 14:40:00,35.14,35.15,35.12,35.14,70300.0,29.8156,29.8241,29.7987,29.8156,70300.0
2013-01-08 14:45:00,35.13,35.17,35.12,35.16,19200.0,29.8071,29.8411,29.7987,29.8326,19200.0
2013-01-08 14:50:00,35.17,35.17,35.14,35.16,76000.0,29.8411,29.8411,29.8156,29.8326,76000.0
2013-01-08 14:55:00,35.16,35.18,35.16,35.17,9100.0,29.8326,29.8496,29.8326,29.8411,9100.0
2013-01-08 15:00:00,35.19,35.23,35.19,35.22,74300.0,29.858,29.892,29.858,29.8835,74300.0
2013-01-08 15:05:00,35.23,35.23,35.2,35.23,27700.0,29.892,29.892,29.8665,29.892,27700.0
2013-01-08 15:10:00,35.23,35.24,35.2,35.24,6800.0,29.892,29.9005,29.8665,29.9005,6800.0
2013-01-08 15:15:00,35.24,35.26,35.21,35.22,23600.0,29.9005,29.9174,29.875,29.8835,23600.0
2013-01-08 15:20:00,35.22,35.25,35.2,35.22,18200.0,29.8835,29.909,29.8665,29.8835,18200.0
2013-01-08 15:25:00,35.22,35.23,35.19,35.19,26600.0,29.8835,29.892,29.858,29.858,26600.0
2013-01-08 15:30:00,35.2,35.2,35.17,35.18,22300.0,29.8665,29.8665,29.8411,29.8496,22300.0
2013-01-08 15:35:00,35.18,35.18,35.13,35.13,26000.0,29.8496,29.8496,29.8071,29.8071,26000.0
2013-01-08 15:40:00,35.14,35.17,35.13,35.17,10500.0,29.8156,29.8411,29.8071,29.8411,10500.0
2013-01-08 15:45:00,35.17,35.19,35.16,35.17,73200.0,29.8411,29.858,29.8326,29.8411,73200.0
2013-01-08 15:50:00,35.16,35.23,35.16,35.21,57900.0,29.8326,29.892,29.8326,29.875,57900.0
2013-01-08 15:55:00,35.21,35.22,35.16,35.21,105500.0,29.875,29.8835,29.8326,29.875,105500.0
2013-01-09 09:30:00,35.59,35.73,35.59,35.69,93400.0,30.1974,30.3162,30.1974,30.2823,93400.0
2013-01-09 09:35:00,35.69,35.92,35.67,35.89,96900.0,30.2823,30.4774,30.2653,30.452,96900.0
2013-01-09 09:40:00,35.87,35.89,35.76,35.77,26600.0,30.435,30.452,30.3417,30.3502,26600.0
2013-01-09 09:45:00,35.76,35.79,35.68,35.7,41900.0,30.3417,30.3671,30.2738,30.2908,41900.0
2013-01-09 09:50:00,35.71,35.75,35.69,35.7,22300.0,30.2993,30.3332,30.2823,30.2908,22300.0
2013-01-09 09:55:00,35.69,35.89,35.68,35.87,17700.0,30.2823,30.452,30.2738,30.435,17700.0
2013-01-09 10:00:00,35.88,35.93,35.86,35.91,25000.0,30.4435,30.4859,30.4265,30.469,25000.0
2013-01-09 10:05:00,35.92,35.96,35.83,35.83,29100.0,30.4774,30.5114,30.4011,30.4011,29100.0
2013-01-09 10:10:00,35.83,35.93,35.8,35.91,25000.0,30.4011,30.4859,30.3756,30.469,25000.0
2013-01-09 10:15:00,35.9,35.98,35.89,35.9,53400.0,30.4605,30.5283,30.452,30.4605,53400.0
2013-01-09 10:20:00,35.91,35.94,35.91,35.92,14700.0,30.469,30.4944,30.469,30.4774,14700.0
2013-01-09 10:25:00,35.93,35.95,35.91,35.95,10600.0,30.4859,30.5029,30.469,30.5029,10600.0
2013-01-09 10:30:00,35.94,35.95,35.89,35.89,6200.0,30.4944,30.5029,30.452,30.452,6200.0
2013-01-09 10:35:00,35.89,35.91,35.86,35.88,12100.0,30.452,30.469,30.4265,30.4435,12100.0
2013-01-09 10:40:00,35.87,35.89,35.83,35.88,8100.0,30.435,30.452,30.4011,30.4435,8100.0
2013-01-09 10:45:00,35.86,35.86,35.77,35.79,9500.0,30.4265,30.4265,30.3502,30.3671,9500.0
2013-01-09 10:50:00,35.79,35.8,35.75,35.79,12400.0,30.3671,30.3756,30.3332,30.3671,12400.0
2013-01-09 10:55:00,35.8,35.8,35.77,35.78,7200.0,30.3756,30.3756,30.3502,30.3587,7200.0
2013-01-09 11:00:00,35.8,35.83,35.79,35.82,10300.0,30.3756,30.4011,30.3671,30.3926,10300.0
2013-01-09 11:05:00,35.8,35.82,35.78,35.81,17000.0,30.3756,30.3926,30.3587,30.3841,17000.0
2013-01-09 11:10:00,35.82,35.82,35.78,35.79,10000.0,30.3926,30.3926,30.3587,30.3671,10000.0
2013-01-09 11:15:00,35.79,35.8,35.73,35.75,10500.0,30.3671,30.3756,30.3162,30.3332,10500.0
2013-01-09 11:20:00,35.75,35.8,35.74,35.74,7100.0,30.3332,30.3756,30.3247,30.3247,7100.0
2013-01-09 11:25:00,35.74,35.79,35.74,35.74,10200.0,30.3247,30.3671,30.3247,30.3247,10200.0
2013-01-09 11:30:00,35.75,35.76,35.68,35.72,70600.0,30.3332,30.3417,30.2738,30.3077,70600.0
2013-01-09 11:35:00,35.73,35.74,35.71,35.74,22400.0,30.3162,30.3247,30.2993,30.3247,22400.0
2013-01-09 11:40:00,35.74,35.76,35.72,35.72,9200.0,30.3247,30.3417,30.3077,30.3077,9200.0
2013-01-09 11:45:00,35.72,35.74,35.7,35.71,6500.0,30.3077,30.3247,30.2908,30.2993,6500.0
2013-01-09 11:50:00,35.71,35.79,35.71,35.75,44000.0,30.2993,30.3671,30.2993,30.3332,44000.0
2013-01-09 11:55:00,35.74,35.77,35.71,35.75,33000.0,30.3247,30.3502,30.2993,30.3332,33000.0
2013-01-09 12:00:00,35.73,35.75,35.7,35.74,10400.0,30.3162,30.3332,30.2908,30.3247,10400.0
2013-01-09 12:05:00,35.73,35.73,35.68,35.7,30600.0,30.3162,30.3162,30.2738,30.2908,30600.0
2013-01-09 12:10:00,35.7,35.7,35.65,35.7,107400.0,30.2908,30.2908,30.2483,30.2908,107400.0
2013-01-09 12:15:00,35.7,35.7,35.65,35.66,39100.0,30.2908,30.2908,30.2483,30.2568,39100.0
2013-01-09 12:20:00,35.66,35.67,35.64,35.64,20800.0,30.2568,30.2653,30.2399,30.2399,20800.0
2013-01-09 12:25:00,35.65,35.68,35.65,35.68,13600.0,30.2483,30.2738,30.2483,30.2738,13600.0
2013-01-09 12:30:00,35.69,35.72,35.66,35.7,12000.0,30.2823,30.3077,30.2568,30.2908,12000.0
2013-01-09 12:35:00,35.7,35.72,35.65,35.69,32000.0,30.2908,30.3077,30.2483,30.2823,32000.0
2013-01-09 12:40:00,35.7,35.7,35.67,35.68,8400.0,30.2908,30.2908,30.2653,30.2738,8400.0
2013-01-09 12:45:00,35.67,35.7,35.61,35.7,30400.0,30.2653,30.2908,30.2144,30.2908,30400.0
2013-01-09 12:50:00,35.7,35.7,35.67,35.68,13500.0,30.2908,30.2908,30.2653,30.2738,13500.0
2013-01-09 12:55:00,35.7,35.73,35.69,35.73,79000.0,30.2908,30.3162,30.2823,30.3162,79000.0
2013-01-09 13:00:00,35.72,35.77,35.72,35.75,15300.0,30.3077,30.3502,30.3077,30.3332,15300.0
2013-01-09 13:05:00,35.75,35.76,35.71,35.72,14600.0,30.3332,30.3417,30.2993,30.3077,14600.0
2013-01-09 13:10:00,35.74,35.75,35.71,35.72,8100.0,30.3247,30.3332,30.2993,30.3077,8100.0
2013-01-09 13:15:00,35.71,35.74,35.7,35.7,13800.0,30.2993,30.3247,30.2908,30.2908,13800.0
2013-01-09 13:20:00,35.71,35.72,35.68,35.69,35900.0,30.2993,30.3077,30.2738,30.2823,35900.0
2013-01-09 13:25:00,35.7,35.72,35.68,35.72,80000.0,30.2908,30.3077,30.2738,30.3077,80000.0
2013-01-09 13:30:00,35.71,35.72,35.68,35.68,8200.0,30.2993,30.3077,30.2738,30.2738,8200.0
2013-01-09 13:35:00,35.69,35.73,35.68,35.73,5000.0,30.2823,30.3162,30.2738,30.3162,5000.0
2013-01-09 13:40:00,35.72,35.73,35.69,35.7,12800.0,30.3077,30.3162,30.2823,30.2908,12800.0
2013-01-09 13:45:00,35.7,35.74,35.7,35.71,21700.0,30.2908,30.3247,30.2908,30.2993,21700.0
2013-01-09 13:50:00,35.71,35.74,35.69,35.72,20300.0,30.2993,30.3247,30.2823,30.3077,20300.0
2013-01-09 13:55:00,35.71,35.72,35.71,35.72,12800.0,30.2993,30.3077,30.2993,30.3077,12800.0
2013-01-09 14:00:00,35.72,35.73,35.67,35.72,25000.0,30.3077,30.3162,30.2653,30.3077,25000.0
2013-01-09 14:05:00,35.72,35.72,35.71,35.71,11500.0,30.3077,30.3077,30.2993,30.2993,11500.0
2013-01-09 14:10:00,35.7,35.73,35.7,35.7,19500.0,30.2908,30.3162,30.2908,30.2908,19500.0
2013-01-09 14:15:00,35.7,35.72,35.66,35.66,17400.0,30.2908,30.3077,30.2568,30.2568,17400.0
2013-01-09 14:20:00,35.67,35.69,35.67,35.69,3200.0,30.2653,30.2823,30.2653,30.2823,3200.0
2013-01-09 14:25:00,35.69,35.72,35.69,35.7,7300.0,30.2823,30.3077,30.2823,30.2908,7300.0
2013-01-09 14:30:00,35.72,35.73,35.7,35.7,29300.0,30.3077,30.3162,30.2908,30.2908,29300.0
2013-01-09 14:35:00,35.7,35.72,35.69,35.71,6100.0,30.2908,30.3077,30.2823,30.2993,6100.0
2013-01-09 14:40:00,35.71,35.72,35.69,35.7,5700.0,30.2993,30.3077,30.2823,30.2908,5700.0
2013-01-09 14:45:00,35.7,35.72,35.69,35.69,10900.0,30.2908,30.3077,30.2823,30.2823,10900.0
2013-01-09 14:50:00,35.69,35.69,35.65,35.65,16600.0,30.2823,30.2823,30.2483,30.2483,16600.0
2013-01-09 14:55:00,35.65,35.67,35.64,35.67,10800.0,30.2483,30.2653,30.2399,30.2653,10800.0
2013-01-09 15:00:00,35.65,35.65,35.63,35.65,11400.0,30.2483,30.2483,30.2314,30.2483,11400.0
2013-01-09 15:05:00,35.64,35.66,35.62,35.62,22500.0,30.2399,30.2568,30.2229,30.2229,22500.0
2013-01-09 15:10:00,35.63,35.68,35.61,35.66,21000.0,30.2314,30.2738,30.2144,30.2568,21000.0
2013-01-09 15:15:00,35.67,35.68,35.61,35.61,10000.0,30.2653,30.2738,30.2144,30.2144,10000.0
2013-01-09 15:20:00,35.62,35.67,35.6,35.65,18700.0,30.2229,30.2653,30.2059,30.2483,18700.0
2013-01-09 15:25:00,35.64,35.65,35.62,35.65,6100.0,30.2399,30.2483,30.2229,30.2483,6100.0
2013-01-09 15:30:00,35.65,35.66,35.62,35.64,46600.0,30.2483,30.2568,30.2229,30.2399,46600.0
2013-01-09 15:35:00,35.65,35.66,35.63,35.64,19500.0,30.2483,30.2568,30.2314,30.2399,19500.0
2013-01-09 15:40:00,35.65,35.67,35.64,35.65,25700.0,30.2483,30.2653,30.2399,30.2483,25700.0
2013-01-09 15:45:00,35.65,35.67,35.62,35.66,16000.0,30.2483,30.2653,30.2229,30.2568,16000.0
2013-01-09 15:50:00,35.66,35.67,35.64,35.65,36700.0,30.2568,30.2653,30.2399,30.2483,36700.0
2013-01-09 15:55:00,35.64,35.65,35.59,35.6,85200.0,30.2399,30.2483,30.1974,30.2059,85200.0
2013-01-10 09:30:00,36.13,36.16,35.97,36.04,77700.0,30.6556,30.6811,30.5199,30.5793,77700.0
2013-01-10 09:35:00,36.04,36.06,35.96,35.97,17000.0,30.5793,30.5962,30.5114,30.5199,17000.0
2013-01-10 09:40:00,35.97,36.02,35.84,35.85,31200.0,30.5199,30.5623,30.4096,30.418,31200.0
2013-01-10 09:45:00,35.86,35.91,35.73,35.73,54200.0,30.4265,30.469,30.3162,30.3162,54200.0
2013-01-10 09:50:00,35.73,35.86,35.73,35.85,33900.0,30.3162,30.4265,30.3162,30.418,33900.0
2013-01-10 09:55:00,35.85,35.86,35.84,35.84,15900.0,30.418,30.4265,30.4096,30.4096,15900.0
2013-01-10 10:00:00,35.84,35.89,35.82,35.89,16800.0,30.4096,30.452,30.3926,30.452,16800.0
2013-01-10 10:05:00,35.89,35.9,35.84,35.88,7100.0,30.452,30.4605,30.4096,30.4435,7100.0
2013-01-10 10:10:00,35.89,35.9,35.87,35.88,26800.0,30.452,30.4605,30.435,30.4435,26800.0
2013-01-10 10:15:00,35.87,35.89,35.86,35.88,15100.0,30.435,30.452,30.4265,30.4435,15100.0
2013-01-10 10:20:00,35.88,35.88,35.84,35.87,29400.0,30.4435,30.4435,30.4096,30.435,29400.0
2013-01-10 10:25:00,35.86,35.89,35.85,35.86,12500.0,30.4265,30.452,30.418,30.4265,12500.0
2013-01-10 10:30:00,35.86,35.86,35.73,35.76,15900.0,30.4265,30.4265,30.3162,30.3417,15900.0
2013-01-10 10:35:00,35.77,35.8,35.7,35.78,20400.0,30.3502,30.3756,30.2908,30.3587,20400.0
2013-01-10 10:40:00,35.81,35.81,35.76,35.79,6100.0,30.3841,30.3841,30.3417,30.3671,6100.0
2013-01-10 10:45:00,35.77,35.81,35.71,35.76,17300.0,30.3502,30.3841,30.2993,30.3417,17300.0
2013-01-10 10:50:00,35.76,35.77,35.74,35.74,18300.0,30.3417,30.3502,30.3247,30.3247,18300.0
2013-01-10 10:55:00,35.74,35.75,35.63,35.65,31400.0,30.3247,30.3332,30.2314,30.2483,31400.0
2013-01-10 11:00:00,35.65,35.68,35.62,35.67,11200.0,30.2483,30.2738,30.2229,30.2653,11200.0
2013-01-10 11:05:00,35.67,35.68,35.59,35.59,10600.0,30.2653,30.2738,30.1974,30.1974,10600.0
2013-01-10 11:10:00,35.6,35.64,35.58,35.64,7300.0,30.2059,30.2399,30.189,30.2399,7300.0
2013-01-10 11:15:00,35.62,35.66,35.48,35.58,35200.0,30.2229,30.2568,30.1041,30.189,35200.0
2013-01-10 11:20:00,35.59,35.62,35.55,35.59,14700.0,30.1974,30.2229,30.1635,30.1974,14700.0
2013-01-10 11:25:00,35.61,35.68,35.59,35.68,16900.0,30.2144,30.2738,30.1974,30.2738,16900.0
2013-01-10 11:30:00,35.66,35.73,35.66,35.71,53100.0,30.2568,30.3162,30.2568,30.2993,53100.0
2013-01-10 11:35:00,35.7,35.73,35.7,35.73,163000.0,30.2908,30.3162,30.2908,30.3162,163000.0
2013-01-10 11:40:00,35.72,35.73,35.66,35.69,28600.0,30.3077,30.3162,30.2568,30.2823,28600.0
2013-01-10 11:45:00,35.69,35.7,35.63,35.63,12100.0,30.2823,30.2908,30.2314,30.2314,12100.0
2013-01-10 11:50:00,35.65,35.67,35.63,35.63,4000.0,30.2483,30.2653,30.2314,30.2314,4000.0
2013-01-10 11:55:00,35.65,35.67,35.62,35.67,2500.0,30.2483,30.2653,30.2229,30.2653,2500.0
2013-01-10 12:00:00,35.69,35.7,35.66,35.66,4600.0,30.2823,30.2908,30.2568,30.2568,4600.0
2013-01-10 12:05:00,35.66,35.68,35.64,35.65,5000.0,30.2568,30.2738,30.2399,30.2483,5000.0
2013-01-10 12:10:00,35.65,35.7,35.64,35.68,4200.0,30.2483,30.2908,30.2399,30.2738,4200.0
2013-01-10 12:15:00,35.67,35.7,35.65,35.7,3600.0,30.2653,30.2908,30.2483,30.2908,3600.0
2013-01-10 12:20:00,35.7,35.71,35.64,35.64,10800.0,30.2908,30.2993,30.2399,30.2399,10800.0
2013-01-10 12:25:00,35.64,35.66,35.62,35.63,9100.0,30.2399,30.2568,30.2229,30.2314,9100.0
2013-01-10 12:30:00,35.64,35.67,35.63,35.65,2500.0,30.2399,30.2653,30.2314,30.2483,2500.0
2013-01-10 12:35:00,35.66,35.7,35.65,35.7,33700.0,30.2568,30.2908,30.2483,30.2908,33700.0
2013-01-10 12:40:00,35.7,35.71,35.68,35.69,16800.0,30.2908,30.2993,30.2738,30.2823,16800.0
2013-01-10 12:45:00,35.69,35.72,35.68,35.71,14000.0,30.2823,30.3077,30.2738,30.2993,14000.0
2013-01-10 12:50:00,35.7,35.71,35.69,35.7,11300.0,30.2908,30.2993,30.2823,30.2908,11300.0
2013-01-10 12:55:00,35.7,35.73,35.68,35.73,32600.0,30.2908,30.3162,30.2738,30.3162,32600.0
2013-01-10 13:00:00,35.72,35.73,35.7,35.72,14000.0,30.3077,30.3162,30.2908,30.3077,14000.0
2013-01-10 13:05:00,35.72,35.74,35.71,35.73,9700.0,30.3077,30.3247,30.2993,30.3162,9700.0
2013-01-10 13:10:00,35.72,35.73,35.71,35.72,7500.0,30.3077,30.3162,30.2993,30.3077,7500.0
2013-01-10 13:15:00,35.73,35.73,35.69,35.7,6200.0,30.3162,30.3162,30.2823,30.2908,6200.0
2013-01-10 13:20:00,35.7,35.73,35.69,35.7,11300.0,30.2908,30.3162,30.2823,30.2908,11300.0
2013-01-10 13:25:00,35.7,35.71,35.68,35.7,13800.0,30.2908,30.2993,30.2738,30.2908,13800.0
2013-01-10 13:30:00,35.7,35.7,35.66,35.67,64000.0,30.2908,30.2908,30.2568,30.2653,64000.0
2013-01-10 13:35:00,35.68,35.7,35.57,35.57,41300.0,30.2738,30.2908,30.1805,30.1805,41300.0
2013-01-10 13:40:00,35.59,35.61,35.56,35.57,12100.0,30.1974,30.2144,30.172,30.1805,12100.0
2013-01-10 13:45:00,35.58,35.59,35.57,35.59,5800.0,30.189,30.1974,30.1805,30.1974,5800.0
2013-01-10 13:50:00,35.58,35.6,35.58,35.58,6900.0,30.189,30.2059,30.189,30.189,6900.0
2013-01-10 13:55:00,35.58,35.62,35.58,35.58,12600.0,30.189,30.2229,30.189,30.189,12600.0
2013-01-10 14:00:00,35.59,35.6,35.57,35.59,10900.0,30.1974,30.2059,30.1805,30.1974,10900.0
2013-01-10 14:05:00,35.59,35.61,35.58,35.61,14100.0,30.1974,30.2144,30.189,30.2144,14100.0
2013-01-10 14:10:00,35.6,35.66,35.6,35.64,11600.0,30.2059,30.2568,30.2059,30.2399,11600.0
2013-01-10 14:15:00,35.64,35.7,35.64,35.7,10500.0,30.2399,30.2908,30.2399,30.2908,10500.0
2013-01-10 14:20:00,35.69,35.7,35.65,35.65,6500.0,30.2823,30.2908,30.2483,30.2483,6500.0
2013-01-10 14:25:00,35.64,35.68,35.63,35.64,4900.0,30.2399,30.2738,30.2314,30.2399,4900.0
2013-01-10 14:30:00,35.64,35.67,35.64,35.67,5200.0,30.2399,30.2653,30.2399,30.2653,5200.0
2013-01-10 14:35:00,35.66,35.69,35.64,35.64,10200.0,30.2568,30.2823,30.2399,30.2399,10200.0
2013-01-10 14:40:00,35.64,35.66,35.62,35.64,15500.0,30.2399,30.2568,30.2229,30.2399,15500.0
2013-01-10 14:45:00,35.63,35.7,35.62,35.64,28700.0,30.2314,30.2908,30.2229,30.2399,28700.0
2013-01-10 14:50:00,35.64,35.69,35.63,35.65,27400.0,30.2399,30.2823,30.2314,30.2483,27400.0
2013-01-10 14:55:00,35.63,35.66,35.62,35.62,11500.0,30.2314,30.2568,30.2229,30.2229,11500.0
2013-01-10 15:00:00,35.62,35.66,35.62,35.65,14500.0,30.2229,30.2568,30.2229,30.2483,14500.0
2013-01-10 15:05:00,35.64,35.65,35.61,35.62,10000.0,30.2399,30.2483,30.2144,30.2229,10000.0
2013-01-10 15:10:00,35.63,35.66,35.61,35.64,13000.0,30.2314,30.2568,30.2144,30.2399,13000.0
2013-01-10 15:15:00,35.64,35.64,35.59,35.62,8600.0,30.2399,30.2399,30.1974,30.2229,8600.0
2013-01-10 15:20:00,35.63,35.66,35.62,35.65,15500.0,30.2314,30.2568,30.2229,30.2483,15500.0
2013-01-10 15:25:00,35.65,35.65,35.62,35.64,25700.0,30.2483,30.2483,30.2229,30.2399,25700.0
2013-01-10 15:30:00,35.64,35.7,35.64,35.69,35300.0,30.2399,30.2908,30.2399,30.2823,35300.0
2013-01-10 15:35:00,35.7,35.73,35.68,35.69,36200.0,30.2908,30.3162,30.2738,30.2823,36200.0
2013-01-10 15:40:00,35.69,35.71,35.68,35.69,16800.0,30.2823,30.2993,30.2738,30.2823,16800.0
2013-01-10 15:45:00,35.7,35.7,35.69,35.7,25600.0,30.2908,30.2908,30.2823,30.2908,25600.0
2013-01-10 15:50:00,35.7,35.71,35.69,35.69,24400.0,30.2908,30.2993,30.2823,30.2823,24400.0
2013-01-10 15:55:00,35.7,35.71,35.63,35.71,60400.0,30.2908,30.2993,30.2314,30.2993,60400.0
2013-01-11 09:30:00,35.79,35.86,35.76,35.82,16000.0,30.3671,30.4265,30.3417,30.3926,16000.0
2013-01-11 09:35:00,35.82,35.86,35.77,35.77,11800.0,30.3926,30.4265,30.3502,30.3502,11800.0
2013-01-11 09:40:00,35.76,35.77,35.7,35.73,6200.0,30.3417,30.3502,30.2908,30.3162,6200.0
2013-01-11 09:45:00,35.72,35.72,35.59,35.6,11600.0,30.3077,30.3077,30.1974,30.2059,11600.0
2013-01-11 09:50:00,35.58,35.63,35.56,35.61,52600.0,30.189,30.2314,30.172,30.2144,52600.0
2013-01-11 09:55:00,35.61,35.61,35.52,35.52,17600.0,30.2144,30.2144,30.138,30.138,17600.0
2013-01-11 10:00:00,35.53,35.58,35.49,35.49,30900.0,30.1465,30.189,30.1126,30.1126,30900.0
2013-01-11 10:05:00,35.48,35.52,35.46,35.51,20000.0,30.1041,30.138,30.0871,30.1296,20000.0
2013-01-11 10:10:00,35.52,35.56,35.51,35.51,3100.0,30.138,30.172,30.1296,30.1296,3100.0
2013-01-11 10:15:00,35.52,35.55,35.5,35.54,40800.0,30.138,30.1635,30.1211,30.155,40800.0
2013-01-11 10:20:00,35.53,35.56,35.49,35.51,45100.0,30.1465,30.172,30.1126,30.1296,45100.0
2013-01-11 10:25:00,35.52,35.52,35.46,35.48,29000.0,30.138,30.138,30.0871,30.1041,29000.0
2013-01-11 10:30:00,35.49,35.49,35.38,35.39,50000.0,30.1126,30.1126,30.0193,30.0277,50000.0
2013-01-11 10:35:00,35.39,35.4,35.29,35.3,51800.0,30.0277,30.0362,29.9429,29.9514,51800.0
2013-01-11 10:40:00,35.32,35.41,35.31,35.36,22300.0,29.9684,30.0447,29.9599,30.0023,22300.0
2013-01-11 10:45:00,35.37,35.4,35.37,35.39,7700.0,30.0108,30.0362,30.0108,30.0277,7700.0
2013-01-11 10:50:00,35.38,35.39,35.37,35.37,1900.0,30.0193,30.0277,30.0108,30.0108,1900.0
2013-01-11 10:55:00,35.37,35.4,35.34,35.4,14500.0,30.0108,30.0362,29.9853,30.0362,14500.0
2013-01-11 11:00:00,35.4,35.41,35.39,35.4,10800.0,30.0362,30.0447,30.0277,30.0362,10800.0
2013-01-11 11:05:00,35.39,35.4,35.34,35.36,17800.0,30.0277,30.0362,29.9853,30.0023,17800.0
2013-01-11 11:10:00,35.35,35.36,35.3,35.35,15300.0,29.9938,30.0023,29.9514,29.9938,15300.0
2013-01-11 11:15:00,35.35,35.37,35.34,35.36,19600.0,29.9938,30.0108,29.9853,30.0023,19600.0
2013-01-11 11:20:00,35.36,35.36,35.32,35.32,9700.0,30.0023,30.0023,29.9684,29.9684,9700.0
2013-01-11 11:25:00,35.32,35.33,35.26,35.28,11300.0,29.9684,29.9768,29.9174,29.9344,11300.0
2013-01-11 11:30:00,35.27,35.28,35.26,35.28,3200.0,29.9259,29.9344,29.9174,29.9344,3200.0
2013-01-11 11:35:00,35.28,35.31,35.22,35.31,11800.0,29.9344,29.9599,29.8835,29.9599,11800.0
2013-01-11 11:40:00,35.32,35.32,35.27,35.28,7500.0,29.9684,29.9684,29.9259,29.9344,7500.0
2013-01-11 11:45:00,35.28,35.29,35.27,35.27,8900.0,29.9344,29.9429,29.9259,29.9259,8900.0
2013-01-11 11:50:00,35.28,35.31,35.26,35.29,28000.0,29.9344,29.9599,29.9174,29.9429,28000.0
2013-01-11 11:55:00,35.3,35.31,35.29,35.29,5700.0,29.9514,29.9599,29.9429,29.9429,5700.0
2013-01-11 12:00:00,35.29,35.32,35.29,35.31,11100.0,29.9429,29.9684,29.9429,29.9599,11100.0
2013-01-11 12:05:00,35.31,35.32,35.3,35.3,3100.0,29.9599,29.9684,29.9514,29.9514,3100.0
2013-01-11 12:10:00,35.3,35.32,35.29,35.3,32400.0,29.9514,29.9684,29.9429,29.9514,32400.0
2013-01-11 12:15:00,35.3,35.35,35.3,35.33,2800.0,29.9514,29.9938,29.9514,29.9768,2800.0
2013-01-11 12:20:00,35.33,35.34,35.32,35.32,2200.0,29.9768,29.9853,29.9684,29.9684,2200.0
2013-01-11 12:25:00,35.34,35.37,35.33,35.35,4900.0,29.9853,30.0108,29.9768,29.9938,4900.0
2013-01-11 12:30:00,35.35,35.36,35.31,35.34,5600.0,29.9938,30.0023,29.9599,29.9853,5600.0
2013-01-11 12:35:00,35.35,35.38,35.35,35.38,8300.0,29.9938,30.0193,29.9938,30.0193,8300.0
2013-01-11 12:40:00,35.38,35.41,35.38,35.39,39500.0,30.0193,30.0447,30.0193,30.0277,39500.0
2013-01-11 12:45:00,35.39,35.43,35.39,35.4,6500.0,30.0277,30.0617,30.0277,30.0362,6500.0
2013-01-11 12:50:00,35.42,35.45,35.41,35.45,11900.0,30.0532,30.0787,30.0447,30.0787,11900.0
2013-01-11 12:55:00,35.45,35.51,35.44,35.49,47700.0,30.0787,30.1296,30.0702,30.1126,47700.0
2013-01-11 13:00:00,35.5,35.52,35.5,35.52,3300.0,30.1211,30.138,30.1211,30.138,3300.0
2013-01-11 13:05:00,35.5,35.51,35.44,35.46,6300.0,30.1211,30.1296,30.0702,30.0871,6300.0
2013-01-11 13:10:00,35.46,35.47,35.44,35.47,7100.0,30.0871,30.0956,30.0702,30.0956,7100.0
2013-01-11 13:15:00,35.47,35.48,35.45,35.46,1900.0,30.0956,30.1041,30.0787,30.0871,1900.0
2013-01-11 13:20:00,35.45,35.48,35.44,35.48,2800.0,30.0787,30.1041,30.0702,30.1041,2800.0
2013-01-11 13:25:00,35.47,35.54,35.47,35.52,16700.0,30.0956,30.155,30.0956,30.138,16700.0
2013-01-11 13:30:00,35.53,35.59,35.53,35.58,9700.0,30.1465,30.1974,30.1465,30.189,9700.0
2013-01-11 13:35:00,35.59,35.59,35.45,35.48,18400.0,30.1974,30.1974,30.0787,30.1041,18400.0
2013-01-11 13:40:00,35.48,35.5,35.4,35.41,9900.0,30.1041,30.1211,30.0362,30.0447,9900.0
2013-01-11 13:45:00,35.41,35.45,35.4,35.42,3700.0,30.0447,30.0787,30.0362,30.0532,3700.0
2013-01-11 13:50:00,35.43,35.44,35.38,35.38,27500.0,30.0617,30.0702,30.0193,30.0193,27500.0
2013-01-11 13:55:00,35.39,35.41,35.37,35.38,7700.0,30.0277,30.0447,30.0108,30.0193,7700.0
2013-01-11 14:00:00,35.38,35.41,35.38,35.41,21100.0,30.0193,30.0447,30.0193,30.0447,21100.0
2013-01-11 14:05:00,35.4,35.41,35.39,35.39,11700.0,30.0362,30.0447,30.0277,30.0277,11700.0
2013-01-11 14:10:00,35.39,35.41,35.39,35.4,6900.0,30.0277,30.0447,30.0277,30.0362,6900.0
2013-01-11 14:15:00,35.4,35.4,35.38,35.39,3500.0,30.0362,30.0362,30.0193,30.0277,3500.0
2013-01-11 14:20:00,35.38,35.38,35.36,35.37,4700.0,30.0193,30.0193,30.0023,30.0108,4700.0
2013-01-11 14:25:00,35.37,35.37,35.34,35.35,9900.0,30.0108,30.0108,29.9853,29.9938,9900.0
2013-01-11 14:30:00,35.34,35.37,35.34,35.36,11200.0,29.9853,30.0108,29.9853,30.0023,11200.0
2013-01-11 14:35:00,35.36,35.37,35.34,35.36,3600.0,30.0023,30.0108,29.9853,30.0023,3600.0
2013-01-11 14:40:00,35.36,35.37,35.33,35.33,10800.0,30.0023,30.0108,29.9768,29.9768,10800.0
2013-01-11 14:45:00,35.33,35.36,35.33,35.34,6300.0,29.9768,30.0023,29.9768,29.9853,6300.0
2013-01-11 14:50:00,35.33,35.35,35.31,35.35,4800.0,29.9768,29.9938,29.9599,29.9938,4800.0
2013-01-11 14:55:00,35.34,35.36,35.34,35.35,22600.0,29.9853,30.0023,29.9853,29.9938,22600.0
2013-01-11 15:00:00,35.35,35.35,35.31,35.34,17900.0,29.9938,29.9938,29.9599,29.9853,17900.0
2013-01-11 15:05:00,35.34,35.36,35.33,35.34,11600.0,29.9853,30.0023,29.9768,29.9853,11600.0
2013-01-11 15:10:00,35.33,35.35,35.31,35.32,9500.0,29.9768,29.9938,29.9599,29.9684,9500.0
2013-01-11 15:15:00,35.32,35.36,35.32,35.35,7500.0,29.9684,30.0023,29.9684,29.9938,7500.0
2013-01-11 15:20:00,35.35,35.42,35.34,35.41,76700.0,29.9938,30.0532,29.9853,30.0447,76700.0
2013-01-11 15:25:00,35.4,35.41,35.37,35.4,61300.0,30.0362,30.0447,30.0108,30.0362,61300.0
2013-01-11 15:30:00,35.4,35.4,35.39,35.4,16000.0,30.0362,30.0362,30.0277,30.0362,16000.0
2013-01-11 15:35:00,35.4,35.4,35.37,35.4,21100.0,30.0362,30.0362,30.0108,30.0362,21100.0
2013-01-11 15:40:00,35.4,35.42,35.39,35.42,12100.0,30.0362,30.0532,30.0277,30.0532,12100.0
2013-01-11 15:45:00,35.42,35.46,35.41,35.46,16000.0,30.0532,30.0871,30.0447,30.0871,16000.0
2013-01-11 15:50:00,35.45,35.49,35.45,35.48,46200.0,30.0787,30.1126,30.0787,30.1041,46200.0
2013-01-11 15:55:00,35.48,35.49,35.45,35.48,67400.0,30.1041,30.1126,30.0787,30.1041,67400.0
2013-01-14 09:30:00,35.75,35.87,35.68,35.76,43900.0,30.3332,30.435,30.2738,30.3417,43900.0
2013-01-14 09:35:00,35.76,35.86,35.76,35.83,6000.0,30.3417,30.4265,30.3417,30.4011,6000.0
2013-01-14 09:40:00,35.85,35.87,35.72,35.72,12000.0,30.418,30.435,30.3077,30.3077,12000.0
2013-01-14 09:45:00,35.73,35.74,35.69,35.71,88100.0,30.3162,30.3247,30.2823,30.2993,88100.0
2013-01-14 09:50:00,35.7,35.74,35.68,35.7,82500.0,30.2908,30.3247,30.2738,30.2908,82500.0
2013-01-14 09:55:00,35.7,35.76,35.67,35.76,87400.0,30.2908,30.3417,30.2653,30.3417,87400.0
2013-01-14 10:00:00,35.75,35.76,35.73,35.75,10600.0,30.3332,30.3417,30.3162,30.3332,10600.0
2013-01-14 10:05:00,35.75,35.75,35.73,35.74,15000.0,30.3332,30.3332,30.3162,30.3247,15000.0
2013-01-14 10:10:00,35.75,35.76,35.73,35.73,11000.0,30.3332,30.3417,30.3162,30.3162,11000.0
2013-01-14 10:15:00,35.74,35.76,35.74,35.74,5200.0,30.3247,30.3417,30.3247,30.3247,5200.0
2013-01-14 10:20:00,35.75,35.75,35.68,35.73,26800.0,30.3332,30.3332,30.2738,30.3162,26800.0
2013-01-14 10:25:00,35.72,35.72,35.67,35.7,21700.0,30.3077,30.3077,30.2653,30.2908,21700.0
2013-01-14 10:30:00,35.7,35.76,35.7,35.74,9700.0,30.2908,30.3417,30.2908,30.3247,9700.0
2013-01-14 10:35:00,35.74,35.74,35.72,35.72,4400.0,30.3247,30.3247,30.3077,30.3077,4400.0
2013-01-14 10:40:00,35.73,35.75,35.72,35.75,7400.0,30.3162,30.3332,30.3077,30.3332,7400.0
2013-01-14 10:45:00,35.75,35.77,35.75,35.75,3100.0,30.3332,30.3502,30.3332,30.3332,3100.0
2013-01-14 10:50:00,35.74,35.75,35.72,35.73,6500.0,30.3247,30.3332,30.3077,30.3162,6500.0
2013-01-14 10:55:00,35.73,35.75,35.73,35.75,4800.0,30.3162,30.3332,30.3162,30.3332,4800.0
2013-01-14 11:00:00,35.75,35.77,35.75,35.77,5100.0,30.3332,30.3502,30.3332,30.3502,5100.0
2013-01-14 11:05:00,35.76,35.77,35.76,35.76,8900.0,30.3417,30.3502,30.3417,30.3417,8900.0
2013-01-14 11:10:00,35.76,35.76,35.75,35.75,3700.0,30.3417,30.3417,30.3332,30.3332,3700.0
2013-01-14 11:15:00,35.76,35.76,35.72,35.72,8500.0,30.3417,30.3417,30.3077,30.3077,8500.0
2013-01-14 11:20:00,35.71,35.73,35.7,35.7,5400.0,30.2993,30.3162,30.2908,30.2908,5400.0
2013-01-14 11:25:00,35.71,35.74,35.71,35.72,8300.0,30.2993,30.3247,30.2993,30.3077,8300.0
2013-01-14 11:30:00,35.72,35.73,35.7,35.72,14100.0,30.3077,30.3162,30.2908,30.3077,14100.0
2013-01-14 11:35:00,35.71,35.72,35.7,35.7,7200.0,30.2993,30.3077,30.2908,30.2908,7200.0
2013-01-14 11:40:00,35.7,35.71,35.69,35.7,16500.0,30.2908,30.2993,30.2823,30.2908,16500.0
2013-01-14 11:45:00,35.7,35.73,35.7,35.73,7500.0,30.2908,30.3162,30.2908,30.3162,7500.0
2013-01-14 11:50:00,35.72,35.73,35.7,35.72,8100.0,30.3077,30.3162,30.2908,30.3077,8100.0
2013-01-14 11:55:00,35.72,35.74,35.72,35.73,4200.0,30.3077,30.3247,30.3077,30.3162,4200.0
2013-01-14 12:00:00,35.74,35.77,35.74,35.77,6500.0,30.3247,30.3502,30.3247,30.3502,6500.0
2013-01-14 12:05:00,35.76,35.78,35.76,35.76,4500.0,30.3417,30.3587,30.3417,30.3417,4500.0
2013-01-14 12:10:00,35.75,35.77,35.75,35.76,6800.0,30.3332,30.3502,30.3332,30.3417,6800.0
2013-01-14 12:15:00,35.76,35.79,35.74,35.75,6800.0,30.3417,30.3671,30.3247,30.3332,6800.0
2013-01-14 12:20:00,35.74,35.76,35.72,35.75,23000.0,30.3247,30.3417,30.3077,30.3332,23000.0
2013-01-14 12:25:00,35.75,35.76,35.73,35.74,3800.0,30.3332,30.3417,30.3162,30.3247,3800.0
2013-01-14 12:30:00,35.75,35.77,35.75,35.76,2000.0,30.3332,30.3502,30.3332,30.3417,2000.0
2013-01-14 12:35:00,35.76,35.77,35.75,35.77,800.0,30.3417,30.3502,30.3332,30.3502,800.0
2013-01-14 12:40:00,35.76,35.77,35.75,35.76,2400.0,30.3417,30.3502,30.3332,30.3417,2400.0
2013-01-14 12:45:00,35.76,35.8,35.76,35.77,7500.0,30.3417,30.3756,30.3417,30.3502,7500.0
2013-01-14 12:50:00,35.77,35.79,35.77,35.79,5300.0,30.3502,30.3671,30.3502,30.3671,5300.0
2013-01-14 12:55:00,35.78,35.8,35.78,35.79,20000.0,30.3587,30.3756,30.3587,30.3671,20000.0
2013-01-14 13:00:00,35.78,35.78,35.75,35.77,5400.0,30.3587,30.3587,30.3332,30.3502,5400.0
2013-01-14 13:05:00,35.76,35.77,35.75,35.75,2100.0,30.3417,30.3502,30.3332,30.3332,2100.0
2013-01-14 13:10:00,35.75,35.77,35.75,35.76,2700.0,30.3332,30.3502,30.3332,30.3417,2700.0
2013-01-14 13:15:00,35.77,35.78,35.75,35.78,4900.0,30.3502,30.3587,30.3332,30.3587,4900.0
2013-01-14 13:20:00,35.79,35.81,35.79,35.8,5900.0,30.3671,30.3841,30.3671,30.3756,5900.0
2013-01-14 13:25:00,35.8,35.81,35.8,35.81,4200.0,30.3756,30.3841,30.3756,30.3841,4200.0
2013-01-14 13:30:00,35.82,35.82,35.8,35.8,2300.0,30.3926,30.3926,30.3756,30.3756,2300.0
2013-01-14 13:35:00,35.8,35.82,35.8,35.81,4500.0,30.3756,30.3926,30.3756,30.3841,4500.0
2013-01-14 13:40:00,35.81,35.83,35.8,35.81,3900.0,30.3841,30.4011,30.3756,30.3841,3900.0
2013-01-14 13:45:00,35.82,35.82,35.78,35.78,2800.0,30.3926,30.3926,30.3587,30.3587,2800.0
2013-01-14 13:50:00,35.78,35.79,35.78,35.79,3500.0,30.3587,30.3671,30.3587,30.3671,3500.0
2013-01-14 13:55:00,35.79,35.79,35.77,35.78,11100.0,30.3671,30.3671,30.3502,30.3587,11100.0
2013-01-14 14:00:00,35.79,35.82,35.76,35.82,13200.0,30.3671,30.3926,30.3417,30.3926,13200.0
2013-01-14 14:05:00,35.82,35.86,35.8,35.86,32500.0,30.3926,30.4265,30.3756,30.4265,32500.0
2013-01-14 14:10:00,35.85,35.87,35.84,35.86,19000.0,30.418,30.435,30.4096,30.4265,19000.0
2013-01-14 14:15:00,35.86,35.88,35.86,35.87,9100.0,30.4265,30.4435,30.4265,30.435,9100.0
2013-01-14 14:20:00,35.88,35.9,35.86,35.89,13200.0,30.4435,30.4605,30.4265,30.452,13200.0
2013-01-14 14:25:00,35.89,35.9,35.87,35.89,7100.0,30.452,30.4605,30.435,30.452,7100.0
2013-01-14 14:30:00,35.89,35.89,35.87,35.88,10700.0,30.452,30.452,30.435,30.4435,10700.0
2013-01-14 14:35:00,35.88,35.89,35.85,35.89,18300.0,30.4435,30.452,30.418,30.452,18300.0
2013-01-14 14:40:00,35.89,35.9,35.87,35.88,16600.0,30.452,30.4605,30.435,30.4435,16600.0
2013-01-14 14:45:00,35.88,35.92,35.87,35.92,12000.0,30.4435,30.4774,30.435,30.4774,12000.0
2013-01-14 14:50:00,35.91,35.94,35.9,35.93,11800.0,30.469,30.4944,30.4605,30.4859,11800.0
2013-01-14 14:55:00,35.92,35.95,35.91,35.94,7900.0,30.4774,30.5029,30.469,30.4944,7900.0
2013-01-14 15:00:00,35.93,35.97,35.92,35.97,14900.0,30.4859,30.5199,30.4774,30.5199,14900.0
2013-01-14 15:05:00,35.97,36.0,35.95,35.98,21300.0,30.5199,30.5453,30.5029,30.5283,21300.0
2013-01-14 15:10:00,35.98,36.04,35.94,35.99,199500.0,30.5283,30.5793,30.4944,30.5368,199500.0
2013-01-14 15:15:00,36.0,36.04,35.98,35.98,50700.0,30.5453,30.5793,30.5283,30.5283,50700.0
2013-01-14 15:20:00,35.98,36.02,35.97,35.97,48200.0,30.5283,30.5623,30.5199,30.5199,48200.0
2013-01-14 15:25:00,35.98,35.98,35.88,35.9,25900.0,30.5283,30.5283,30.4435,30.4605,25900.0
2013-01-14 15:30:00,35.89,35.9,35.85,35.85,23700.0,30.452,30.4605,30.418,30.418,23700.0
2013-01-14 15:35:00,35.85,35.86,35.8,35.83,75400.0,30.418,30.4265,30.3756,30.4011,75400.0
2013-01-14 15:40:00,35.83,35.89,35.83,35.84,44100.0,30.4011,30.452,30.4011,30.4096,44100.0
2013-01-14 15:45:00,35.85,35.88,35.85,35.87,31000.0,30.418,30.4435,30.418,30.435,31000.0
2013-01-14 15:50:00,35.86,35.91,35.85,35.9,44300.0,30.4265,30.469,30.418,30.4605,44300.0
2013-01-14 15:55:00,35.9,35.96,35.88,35.96,65200.0,30.4605,30.5114,30.4435,30.5114,65200.0
2013-01-15 09:30:00,35.76,35.84,35.72,35.83,34800.0,30.3417,30.4096,30.3077,30.4011,34800.0
2013-01-15 09:35:00,35.82,35.89,35.82,35.87,13500.0,30.3926,30.452,30.3926,30.435,13500.0
2013-01-15 09:40:00,35.89,35.89,35.8,35.8,14700.0,30.452,30.452,30.3756,30.3756,14700.0
2013-01-15 09:45:00,35.8,35.85,35.77,35.85,11300.0,30.3756,30.418,30.3502,30.418,11300.0
2013-01-15 09:50:00,35.84,35.86,35.8,35.86,5400.0,30.4096,30.4265,30.3756,30.4265,5400.0
2013-01-15 09:55:00,35.87,35.87,35.84,35.84,4000.0,30.435,30.435,30.4096,30.4096,4000.0
2013-01-15 10:00:00,35.84,35.84,35.79,35.82,7300.0,30.4096,30.4096,30.3671,30.3926,7300.0
2013-01-15 10:05:00,35.81,35.82,35.8,35.82,5500.0,30.3841,30.3926,30.3756,30.3926,5500.0
2013-01-15 10:10:00,35.82,35.84,35.82,35.83,2400.0,30.3926,30.4096,30.3926,30.4011,2400.0
2013-01-15 10:15:00,35.83,35.83,35.78,35.78,5500.0,30.4011,30.4011,30.3587,30.3587,5500.0
2013-01-15 10:20:00,35.78,35.78,35.74,35.74,6300.0,30.3587,30.3587,30.3247,30.3247,6300.0
2013-01-15 10:25:00,35.72,35.73,35.68,35.69,3200.0,30.3077,30.3162,30.2738,30.2823,3200.0
2013-01-15 10:30:00,35.69,35.7,35.69,35.69,4500.0,30.2823,30.2908,30.2823,30.2823,4500.0
2013-01-15 10:35:00,35.69,35.71,35.68,35.69,6000.0,30.2823,30.2993,30.2738,30.2823,6000.0
2013-01-15 10:40:00,35.7,35.73,35.68,35.71,7700.0,30.2908,30.3162,30.2738,30.2993,7700.0
2013-01-15 10:45:00,35.72,35.72,35.71,35.72,3500.0,30.3077,30.3077,30.2993,30.3077,3500.0
2013-01-15 10:50:00,35.71,35.71,35.7,35.71,3100.0,30.2993,30.2993,30.2908,30.2993,3100.0
2013-01-15 10:55:00,35.7,35.75,35.69,35.74,6200.0,30.2908,30.3332,30.2823,30.3247,6200.0
2013-01-15 11:00:00,35.74,35.74,35.7,35.71,9400.0,30.3247,30.3247,30.2908,30.2993,9400.0
2013-01-15 11:05:00,35.71,35.71,35.7,35.71,4200.0,30.2993,30.2993,30.2908,30.2993,4200.0
2013-01-15 11:10:00,35.71,35.73,35.69,35.7,11500.0,30.2993,30.3162,30.2823,30.2908,11500.0
2013-01-15 11:15:00,35.71,35.73,35.67,35.68,3300.0,30.2993,30.3162,30.2653,30.2738,3300.0
2013-01-15 11:20:00,35.68,35.74,35.66,35.74,4900.0,30.2738,30.3247,30.2568,30.3247,4900.0
2013-01-15 11:25:00,35.74,35.74,35.71,35.71,4400.0,30.3247,30.3247,30.2993,30.2993,4400.0
2013-01-15 11:30:00,35.71,35.74,35.71,35.72,6700.0,30.2993,30.3247,30.2993,30.3077,6700.0
2013-01-15 11:35:00,35.72,35.73,35.67,35.69,8400.0,30.3077,30.3162,30.2653,30.2823,8400.0
2013-01-15 11:40:00,35.7,35.7,35.66,35.67,7200.0,30.2908,30.2908,30.2568,30.2653,7200.0
2013-01-15 11:45:00,35.67,35.7,35.65,35.7,10700.0,30.2653,30.2908,30.2483,30.2908,10700.0
2013-01-15 11:50:00,35.7,35.72,35.68,35.71,20700.0,30.2908,30.3077,30.2738,30.2993,20700.0
2013-01-15 11:55:00,35.71,35.71,35.69,35.69,2600.0,30.2993,30.2993,30.2823,30.2823,2600.0
2013-01-15 12:00:00,35.7,35.71,35.68,35.68,4300.0,30.2908,30.2993,30.2738,30.2738,4300.0
2013-01-15 12:05:00,35.68,35.72,35.68,35.7,31500.0,30.2738,30.3077,30.2738,30.2908,31500.0
2013-01-15 12:10:00,35.7,35.71,35.69,35.69,53700.0,30.2908,30.2993,30.2823,30.2823,53700.0
2013-01-15 12:15:00,35.69,35.73,35.69,35.71,7800.0,30.2823,30.3162,30.2823,30.2993,7800.0
2013-01-15 12:20:00,35.72,35.75,35.72,35.74,31600.0,30.3077,30.3332,30.3077,30.3247,31600.0
2013-01-15 12:25:00,35.73,35.76,35.72,35.74,5300.0,30.3162,30.3417,30.3077,30.3247,5300.0
2013-01-15 12:30:00,35.75,35.86,35.74,35.85,5100.0,30.3332,30.4265,30.3247,30.418,5100.0
2013-01-15 12:35:00,35.84,35.85,35.82,35.84,5000.0,30.4096,30.418,30.3926,30.4096,5000.0
2013-01-15 12:40:00,35.83,35.85,35.82,35.83,5600.0,30.4011,30.418,30.3926,30.4011,5600.0
2013-01-15 12:45:00,35.84,35.85,35.8,35.8,6200.0,30.4096,30.418,30.3756,30.3756,6200.0
2013-01-15 12:50:00,35.81,35.82,35.8,35.81,6200.0,30.3841,30.3926,30.3756,30.3841,6200.0
2013-01-15 12:55:00,35.81,35.87,35.81,35.81,11900.0,30.3841,30.435,30.3841,30.3841,11900.0
2013-01-15 13:00:00,35.8,35.83,35.8,35.81,3400.0,30.3756,30.4011,30.3756,30.3841,3400.0
2013-01-15 13:05:00,35.81,35.85,35.81,35.85,8100.0,30.3841,30.418,30.3841,30.418,8100.0
2013-01-15 13:10:00,35.86,35.88,35.86,35.87,5700.0,30.4265,30.4435,30.4265,30.435,5700.0
2013-01-15 13:15:00,35.87,35.92,35.87,35.92,19700.0,30.435,30.4774,30.435,30.4774,19700.0
2013-01-15 13:20:00,35.94,36.01,35.93,35.99,61500.0,30.4944,30.5538,30.4859,30.5368,61500.0
2013-01-15 13:25:00,35.99,36.0,35.99,35.99,2500.0,30.5368,30.5453,30.5368,30.5368,2500.0
2013-01-15 13:30:00,36.0,36.0,35.92,35.92,7900.0,30.5453,30.5453,30.4774,30.4774,7900.0
2013-01-15 13:35:00,35.91,35.92,35.91,35.92,2300.0,30.469,30.4774,30.469,30.4774,2300.0
2013-01-15 13:40:00,35.93,35.93,35.87,35.89,6400.0,30.4859,30.4859,30.435,30.452,6400.0
2013-01-15 13:45:00,35.89,35.89,35.85,35.85,14900.0,30.452,30.452,30.418,30.418,14900.0
2013-01-15 13:50:00,35.86,35.87,35.79,35.81,4700.0,30.4265,30.435,30.3671,30.3841,4700.0
2013-01-15 13:55:00,35.8,35.85,35.75,35.79,20700.0,30.3756,30.418,30.3332,30.3671,20700.0
2013-01-15 14:00:00,35.79,35.84,35.78,35.8,12400.0,30.3671,30.4096,30.3587,30.3756,12400.0
2013-01-15 14:05:00,35.8,35.9,35.8,35.89,29900.0,30.3756,30.4605,30.3756,30.452,29900.0
2013-01-15 14:10:00,35.89,35.91,35.88,35.9,24900.0,30.452,30.469,30.4435,30.4605,24900.0
2013-01-15 14:15:00,35.92,35.95,35.92,35.94,14000.0,30.4774,30.5029,30.4774,30.4944,14000.0
2013-01-15 14:20:00,35.94,35.97,35.93,35.96,26000.0,30.4944,30.5199,30.4859,30.5114,26000.0
2013-01-15 14:25:00,35.96,35.98,35.95,35.98,22700.0,30.5114,30.5283,30.5029,30.5283,22700.0
2013-01-15 14:30:00,35.98,36.0,35.96,35.96,15700.0,30.5283,30.5453,30.5114,30.5114,15700.0
2013-01-15 14:35:00,35.95,35.98,35.94,35.98,27500.0,30.5029,30.5283,30.4944,30.5283,27500.0
2013-01-15 14:40:00,35.98,36.08,35.97,36.0,77200.0,30.5283,30.6132,30.5199,30.5453,77200.0
2013-01-15 14:45:00,36.0,36.02,35.99,36.0,92600.0,30.5453,30.5623,30.5368,30.5453,92600.0
2013-01-15 14:50:00,36.0,36.05,35.99,36.0,41100.0,30.5453,30.5877,30.5368,30.5453,41100.0
2013-01-15 14:55:00,36.0,36.05,36.0,36.04,10800.0,30.5453,30.5877,30.5453,30.5793,10800.0
2013-01-15 15:00:00,36.05,36.06,35.99,36.0,48300.0,30.5877,30.5962,30.5368,30.5453,48300.0
2013-01-15 15:05:00,36.0,36.05,36.0,36.01,13000.0,30.5453,30.5877,30.5453,30.5538,13000.0
2013-01-15 15:10:00,36.01,36.07,36.01,36.07,17400.0,30.5538,30.6047,30.5538,30.6047,17400.0
2013-01-15 15:15:00,36.07,36.11,36.01,36.04,71200.0,30.6047,30.6387,30.5538,30.5793,71200.0
2013-01-15 15:20:00,36.05,36.07,35.99,36.0,48000.0,30.5877,30.6047,30.5368,30.5453,48000.0
2013-01-15 15:25:00,36.0,36.01,35.96,35.97,18200.0,30.5453,30.5538,30.5114,30.5199,18200.0
2013-01-15 15:30:00,35.98,36.07,35.9,36.05,74200.0,30.5283,30.6047,30.4605,30.5877,74200.0
2013-01-15 15:35:00,36.06,36.08,36.02,36.06,24700.0,30.5962,30.6132,30.5623,30.5962,24700.0
2013-01-15 15:40:00,36.06,36.15,36.06,36.15,28100.0,30.5962,30.6726,30.5962,30.6726,28100.0
2013-01-15 15:45:00,36.14,36.21,36.13,36.21,59300.0,30.6641,30.7235,30.6556,30.7235,59300.0
2013-01-15 15:50:00,36.2,36.25,36.15,36.25,80800.0,30.715,30.7574,30.6726,30.7574,80800.0
2013-01-15 15:55:00,36.24,36.24,36.18,36.21,163200.0,30.749,30.749,30.698,30.7235,163200.0
2013-01-16 09:30:00,36.89,36.9,36.76,36.9,85100.0,31.3005,31.309,31.1902,31.309,85100.0
2013-01-16 09:35:00,36.89,36.99,36.86,36.91,32200.0,31.3005,31.3853,31.275,31.3174,32200.0
2013-01-16 09:40:00,36.91,36.91,36.53,36.53,57800.0,31.3174,31.3174,30.995,30.995,57800.0
2013-01-16 09:45:00,36.53,36.54,36.42,36.42,85900.0,30.995,31.0035,30.9017,30.9017,85900.0
2013-01-16 09:50:00,36.42,36.44,36.36,36.43,36000.0,30.9017,30.9186,30.8508,30.9102,36000.0
2013-01-16 09:55:00,36.43,36.51,36.43,36.48,51800.0,30.9102,30.978,30.9102,30.9526,51800.0
2013-01-16 10:00:00,36.49,36.5,36.42,36.45,48400.0,30.9611,30.9696,30.9017,30.9271,48400.0
2013-01-16 10:05:00,36.44,36.46,36.41,36.43,20100.0,30.9186,30.9356,30.8932,30.9102,20100.0
2013-01-16 10:10:00,36.44,36.64,36.41,36.63,39200.0,30.9186,31.0883,30.8932,31.0799,39200.0
2013-01-16 10:15:00,36.63,36.65,36.58,36.63,28700.0,31.0799,31.0968,31.0374,31.0799,28700.0
2013-01-16 10:20:00,36.62,36.67,36.57,36.67,31900.0,31.0714,31.1138,31.029,31.1138,31900.0
2013-01-16 10:25:00,36.66,36.69,36.65,36.66,11900.0,31.1053,31.1308,31.0968,31.1053,11900.0
2013-01-16 10:30:00,36.65,36.67,36.63,36.64,10300.0,31.0968,31.1138,31.0799,31.0883,10300.0
2013-01-16 10:35:00,36.64,36.65,36.62,36.63,10100.0,31.0883,31.0968,31.0714,31.0799,10100.0
2013-01-16 10:40:00,36.64,36.65,36.6,36.61,17000.0,31.0883,31.0968,31.0544,31.0629,17000.0
2013-01-16 10:45:00,36.61,36.61,36.52,36.53,22700.0,31.0629,31.0629,30.9865,30.995,22700.0
2013-01-16 10:50:00,36.53,36.53,36.47,36.5,14300.0,30.995,30.995,30.9441,30.9696,14300.0
2013-01-16 10:55:00,36.49,36.52,36.46,36.49,16600.0,30.9611,30.9865,30.9356,30.9611,16600.0
2013-01-16 11:00:00,36.5,36.53,36.48,36.53,7700.0,30.9696,30.995,30.9526,30.995,7700.0
2013-01-16 11:05:00,36.52,36.54,36.5,36.5,10000.0,30.9865,31.0035,30.9696,30.9696,10000.0
2013-01-16 11:10:00,36.5,36.52,36.48,36.49,6800.0,30.9696,30.9865,30.9526,30.9611,6800.0
2013-01-16 11:15:00,36.51,36.55,36.49,36.52,14500.0,30.978,31.012,30.9611,30.9865,14500.0
2013-01-16 11:20:00,36.51,36.56,36.48,36.56,9800.0,30.978,31.0205,30.9526,31.0205,9800.0
2013-01-16 11:25:00,36.56,36.61,36.54,36.59,13200.0,31.0205,31.0629,31.0035,31.0459,13200.0
2013-01-16 11:30:00,36.59,36.62,36.58,36.59,9800.0,31.0459,31.0714,31.0374,31.0459,9800.0
2013-01-16 11:35:00,36.59,36.61,36.59,36.59,7500.0,31.0459,31.0629,31.0459,31.0459,7500.0
2013-01-16 11:40:00,36.58,36.58,36.54,36.54,5100.0,31.0374,31.0374,31.0035,31.0035,5100.0
2013-01-16 11:45:00,36.55,36.55,36.52,36.52,9400.0,31.012,31.012,30.9865,30.9865,9400.0
2013-01-16 11:50:00,36.52,36.52,36.45,36.46,14600.0,30.9865,30.9865,30.9271,30.9356,14600.0
2013-01-16 11:55:00,36.47,36.53,36.47,36.51,18200.0,30.9441,30.995,30.9441,30.978,18200.0
2013-01-16 12:00:00,36.53,36.6,36.51,36.6,25200.0,30.995,31.0544,30.978,31.0544,25200.0
2013-01-16 12:05:00,36.6,36.6,36.57,36.59,13500.0,31.0544,31.0544,31.029,31.0459,13500.0
2013-01-16 12:10:00,36.59,36.59,36.54,36.56,7300.0,31.0459,31.0459,31.0035,31.0205,7300.0
2013-01-16 12:15:00,36.56,36.58,36.55,36.56,2900.0,31.0205,31.0374,31.012,31.0205,2900.0
2013-01-16 12:20:00,36.56,36.58,36.54,36.56,6000.0,31.0205,31.0374,31.0035,31.0205,6000.0
2013-01-16 12:25:00,36.56,36.58,36.54,36.54,11700.0,31.0205,31.0374,31.0035,31.0035,11700.0
2013-01-16 12:30:00,36.54,36.55,36.5,36.54,16600.0,31.0035,31.012,30.9696,31.0035,16600.0
2013-01-16 12:35:00,36.54,36.54,36.52,36.53,4900.0,31.0035,31.0035,30.9865,30.995,4900.0
2013-01-16 12:40:00,36.53,36.54,36.44,36.44,7200.0,30.995,31.0035,30.9186,30.9186,7200.0
2013-01-16 12:45:00,36.43,36.45,36.4,36.4,10100.0,30.9102,30.9271,30.8847,30.8847,10100.0
2013-01-16 12:50:00,36.4,36.44,36.38,36.43,17300.0,30.8847,30.9186,30.8677,30.9102,17300.0
2013-01-16 12:55:00,36.43,36.47,36.43,36.44,7800.0,30.9102,30.9441,30.9102,30.9186,7800.0
2013-01-16 13:00:00,36.45,36.46,36.38,36.39,6100.0,30.9271,30.9356,30.8677,30.8762,6100.0
2013-01-16 13:05:00,36.42,36.46,36.42,36.46,5400.0,30.9017,30.9356,30.9017,30.9356,5400.0
2013-01-16 13:10:00,36.45,36.46,36.43,36.45,8300.0,30.9271,30.9356,30.9102,30.9271,8300.0
2013-01-16 13:15:00,36.45,36.47,36.42,36.45,12100.0,30.9271,30.9441,30.9017,30.9271,12100.0
2013-01-16 13:20:00,36.46,36.47,36.4,36.41,7900.0,30.9356,30.9441,30.8847,30.8932,7900.0
2013-01-16 13:25:00,36.42,36.44,36.41,36.42,9800.0,30.9017,30.9186,30.8932,30.9017,9800.0
2013-01-16 13:30:00,36.41,36.44,36.4,36.42,9100.0,30.8932,30.9186,30.8847,30.9017,9100.0
2013-01-16 13:35:00,36.43,36.45,36.42,36.43,3500.0,30.9102,30.9271,30.9017,30.9102,3500.0
2013-01-16 13:40:00,36.44,36.47,36.42,36.45,6900.0,30.9186,30.9441,30.9017,30.9271,6900.0
2013-01-16 13:45:00,36.46,36.47,36.44,36.45,2900.0,30.9356,30.9441,30.9186,30.9271,2900.0
2013-01-16 13:50:00,36.44,36.48,36.43,36.46,7800.0,30.9186,30.9526,30.9102,30.9356,7800.0
2013-01-16 13:55:00,36.46,36.48,36.41,36.42,9600.0,30.9356,30.9526,30.8932,30.9017,9600.0
2013-01-16 14:00:00,36.44,36.44,36.41,36.41,19600.0,30.9186,30.9186,30.8932,30.8932,19600.0
2013-01-16 14:05:00,36.41,36.41,36.38,36.4,14700.0,30.8932,30.8932,30.8677,30.8847,14700.0
2013-01-16 14:10:00,36.4,36.44,36.39,36.43,9400.0,30.8847,30.9186,30.8762,30.9102,9400.0
2013-01-16 14:15:00,36.44,36.45,36.42,36.45,11300.0,30.9186,30.9271,30.9017,30.9271,11300.0
2013-01-16 14:20:00,36.45,36.45,36.43,36.45,8300.0,30.9271,30.9271,30.9102,30.9271,8300.0
2013-01-16 14:25:00,36.45,36.45,36.42,36.44,18500.0,30.9271,30.9271,30.9017,30.9186,18500.0
2013-01-16 14:30:00,36.44,36.45,36.41,36.44,31500.0,30.9186,30.9271,30.8932,30.9186,31500.0
2013-01-16 14:35:00,36.44,36.62,36.44,36.61,57100.0,30.9186,31.0714,30.9186,31.0629,57100.0
2013-01-16 14:40:00,36.61,36.64,36.61,36.63,35300.0,31.0629,31.0883,31.0629,31.0799,35300.0
2013-01-16 14:45:00,36.63,36.63,36.56,36.57,21900.0,31.0799,31.0799,31.0205,31.029,21900.0
2013-01-16 14:50:00,36.58,36.65,36.57,36.64,21100.0,31.0374,31.0968,31.029,31.0883,21100.0
2013-01-16 14:55:00,36.64,36.67,36.63,36.66,30900.0,31.0883,31.1138,31.0799,31.1053,30900.0
2013-01-16 15:00:00,36.66,36.66,36.62,36.65,41100.0,31.1053,31.1053,31.0714,31.0968,41100.0
2013-01-16 15:05:00,36.64,36.65,36.61,36.62,23700.0,31.0883,31.0968,31.0629,31.0714,23700.0
2013-01-16 15:10:00,36.62,36.63,36.59,36.62,18100.0,31.0714,31.0799,31.0459,31.0714,18100.0
2013-01-16 15:15:00,36.62,36.64,36.57,36.64,32700.0,31.0714,31.0883,31.029,31.0883,32700.0
2013-01-16 15:20:00,36.63,36.63,36.61,36.61,34800.0,31.0799,31.0799,31.0629,31.0629,34800.0
2013-01-16 15:25:00,36.62,36.64,36.61,36.62,23400.0,31.0714,31.0883,31.0629,31.0714,23400.0
2013-01-16 15:30:00,36.62,36.63,36.58,36.59,19300.0,31.0714,31.0799,31.0374,31.0459,19300.0
2013-01-16 15:35:00,36.59,36.62,36.57,36.61,39500.0,31.0459,31.0714,31.029,31.0629,39500.0
2013-01-16 15:40:00,36.61,36.66,36.6,36.64,65100.0,31.0629,31.1053,31.0544,31.0883,65100.0
2013-01-16 15:45:00,36.63,36.65,36.63,36.65,41300.0,31.0799,31.0968,31.0799,31.0968,41300.0
2013-01-16 15:50:00,36.65,36.68,36.61,36.61,54200.0,31.0968,31.1223,31.0629,31.0629,54200.0
2013-01-16 15:55:00,36.62,36.62,36.58,36.61,70900.0,31.0714,31.0714,31.0374,31.0629,70900.0
2013-01-17 09:30:00,37.03,37.09,36.91,36.97,60500.0,31.4193,31.4702,31.3174,31.3683,60500.0
2013-01-17 09:35:00,36.97,36.97,36.78,36.83,34300.0,31.3683,31.3683,31.2071,31.2496,34300.0
2013-01-17 09:40:00,36.83,36.87,36.76,36.78,15800.0,31.2496,31.2835,31.1902,31.2071,15800.0
2013-01-17 09:45:00,36.77,36.85,36.74,36.8,17500.0,31.1986,31.2665,31.1732,31.2241,17500.0
2013-01-17 09:50:00,36.79,36.82,36.76,36.78,10700.0,31.2156,31.2411,31.1902,31.2071,10700.0
2013-01-17 09:55:00,36.78,36.92,36.78,36.92,29200.0,31.2071,31.3259,31.2071,31.3259,29200.0
2013-01-17 10:00:00,36.91,36.91,36.86,36.9,22700.0,31.3174,31.3174,31.275,31.309,22700.0
2013-01-17 10:05:00,36.9,36.91,36.77,36.87,20100.0,31.309,31.3174,31.1986,31.2835,20100.0
2013-01-17 10:10:00,36.87,36.88,36.78,36.8,20600.0,31.2835,31.292,31.2071,31.2241,20600.0
2013-01-17 10:15:00,36.8,36.84,36.8,36.84,18300.0,31.2241,31.258,31.2241,31.258,18300.0
2013-01-17 10:20:00,36.86,36.92,36.86,36.9,32300.0,31.275,31.3259,31.275,31.309,32300.0
2013-01-17 10:25:00,36.9,36.92,36.86,36.86,15700.0,31.309,31.3259,31.275,31.275,15700.0
2013-01-17 10:30:00,36.86,36.87,36.79,36.8,18100.0,31.275,31.2835,31.2156,31.2241,18100.0
2013-01-17 10:35:00,36.79,36.81,36.75,36.81,25300.0,31.2156,31.2326,31.1817,31.2326,25300.0
2013-01-17 10:40:00,36.81,36.83,36.8,36.82,17100.0,31.2326,31.2496,31.2241,31.2411,17100.0
2013-01-17 10:45:00,36.82,36.89,36.82,36.89,17000.0,31.2411,31.3005,31.2411,31.3005,17000.0
2013-01-17 10:50:00,36.9,37.0,36.9,37.0,34900.0,31.309,31.3938,31.309,31.3938,34900.0
2013-01-17 10:55:00,36.99,37.0,36.98,36.99,13700.0,31.3853,31.3938,31.3768,31.3853,13700.0
2013-01-17 11:00:00,36.99,37.02,36.98,37.02,17100.0,31.3853,31.4108,31.3768,31.4108,17100.0
2013-01-17 11:05:00,37.03,37.11,37.03,37.11,15500.0,31.4193,31.4871,31.4193,31.4871,15500.0
2013-01-17 11:10:00,37.11,37.19,37.11,37.18,59800.0,31.4871,31.555,31.4871,31.5465,59800.0
2013-01-17 11:15:00,37.17,37.21,37.16,37.18,21600.0,31.538,31.572,31.5296,31.5465,21600.0
2013-01-17 11:20:00,37.19,37.28,37.19,37.19,20600.0,31.555,31.6314,31.555,31.555,20600.0
2013-01-17 11:25:00,37.19,37.26,37.19,37.25,14500.0,31.555,31.6144,31.555,31.6059,14500.0
2013-01-17 11:30:00,37.25,37.28,37.25,37.26,13700.0,31.6059,31.6314,31.6059,31.6144,13700.0
2013-01-17 11:35:00,37.27,37.28,37.25,37.27,8900.0,31.6229,31.6314,31.6059,31.6229,8900.0
2013-01-17 11:40:00,37.28,37.31,37.28,37.3,18800.0,31.6314,31.6568,31.6314,31.6483,18800.0
2013-01-17 11:45:00,37.29,37.3,37.27,37.28,4200.0,31.6399,31.6483,31.6229,31.6314,4200.0
2013-01-17 11:50:00,37.28,37.3,37.25,37.25,20000.0,31.6314,31.6483,31.6059,31.6059,20000.0
2013-01-17 11:55:00,37.25,37.3,37.25,37.25,13500.0,31.6059,31.6483,31.6059,31.6059,13500.0
2013-01-17 12:00:00,37.25,37.32,37.25,37.32,10800.0,31.6059,31.6653,31.6059,31.6653,10800.0
2013-01-17 12:05:00,37.31,37.37,37.3,37.37,23500.0,31.6568,31.7077,31.6483,31.7077,23500.0
2013-01-17 12:10:00,37.37,37.38,37.34,37.38,15500.0,31.7077,31.7162,31.6823,31.7162,15500.0
2013-01-17 12:15:00,37.38,37.41,37.34,37.35,23400.0,31.7162,31.7417,31.6823,31.6908,23400.0
2013-01-17 12:20:00,37.36,37.51,37.36,37.49,69200.0,31.6993,31.8265,31.6993,31.8096,69200.0
2013-01-17 12:25:00,37.48,37.58,37.47,37.53,27100.0,31.8011,31.8859,31.7926,31.8435,27100.0
2013-01-17 12:30:00,37.53,37.57,37.5,37.53,34000.0,31.8435,31.8774,31.818,31.8435,34000.0
2013-01-17 12:35:00,37.54,37.57,37.52,37.55,22900.0,31.852,31.8774,31.835,31.8605,22900.0
2013-01-17 12:40:00,37.54,37.54,37.51,37.51,7500.0,31.852,31.852,31.8265,31.8265,7500.0
2013-01-17 12:45:00,37.51,37.57,37.51,37.55,16200.0,31.8265,31.8774,31.8265,31.8605,16200.0
2013-01-17 12:50:00,37.53,37.54,37.5,37.51,5200.0,31.8435,31.852,31.818,31.8265,5200.0
2013-01-17 12:55:00,37.51,37.51,37.47,37.48,11900.0,31.8265,31.8265,31.7926,31.8011,11900.0
2013-01-17 13:00:00,37.47,37.51,37.45,37.45,19500.0,31.7926,31.8265,31.7756,31.7756,19500.0
2013-01-17 13:05:00,37.46,37.48,37.45,37.45,8500.0,31.7841,31.8011,31.7756,31.7756,8500.0
2013-01-17 13:10:00,37.45,37.5,37.44,37.5,11100.0,31.7756,31.818,31.7671,31.818,11100.0
2013-01-17 13:15:00,37.5,37.52,37.5,37.52,15000.0,31.818,31.835,31.818,31.835,15000.0
2013-01-17 13:20:00,37.52,37.54,37.52,37.54,8100.0,31.835,31.852,31.835,31.852,8100.0
2013-01-17 13:25:00,37.54,37.56,37.53,37.55,14100.0,31.852,31.8689,31.8435,31.8605,14100.0
2013-01-17 13:30:00,37.55,37.6,37.55,37.59,23400.0,31.8605,31.9029,31.8605,31.8944,23400.0
2013-01-17 13:35:00,37.59,37.61,37.58,37.59,20300.0,31.8944,31.9114,31.8859,31.8944,20300.0
2013-01-17 13:40:00,37.58,37.72,37.57,37.7,51600.0,31.8859,32.0047,31.8774,31.9877,51600.0
2013-01-17 13:45:00,37.71,37.73,37.66,37.66,10200.0,31.9962,32.0132,31.9538,31.9538,10200.0
2013-01-17 13:50:00,37.66,37.66,37.59,37.64,16000.0,31.9538,31.9538,31.8944,31.9368,16000.0
2013-01-17 13:55:00,37.65,37.66,37.63,37.66,10000.0,31.9453,31.9538,31.9283,31.9538,10000.0
2013-01-17 14:00:00,37.66,37.66,37.64,37.66,12500.0,31.9538,31.9538,31.9368,31.9538,12500.0
2013-01-17 14:05:00,37.66,37.66,37.6,37.61,11600.0,31.9538,31.9538,31.9029,31.9114,11600.0
2013-01-17 14:10:00,37.61,37.64,37.61,37.62,10000.0,31.9114,31.9368,31.9114,31.9199,10000.0
2013-01-17 14:15:00,37.62,37.63,37.6,37.6,9300.0,31.9199,31.9283,31.9029,31.9029,9300.0
2013-01-17 14:20:00,37.61,37.69,37.61,37.69,20900.0,31.9114,31.9793,31.9114,31.9793,20900.0
2013-01-17 14:25:00,37.68,37.7,37.62,37.64,14300.0,31.9708,31.9877,31.9199,31.9368,14300.0
2013-01-17 14:30:00,37.63,37.63,37.56,37.57,9400.0,31.9283,31.9283,31.8689,31.8774,9400.0
2013-01-17 14:35:00,37.56,37.59,37.56,37.58,18900.0,31.8689,31.8944,31.8689,31.8859,18900.0
2013-01-17 14:40:00,37.58,37.59,37.47,37.47,23700.0,31.8859,31.8944,31.7926,31.7926,23700.0
2013-01-17 14:45:00,37.47,37.54,37.47,37.52,33900.0,31.7926,31.852,31.7926,31.835,33900.0
2013-01-17 14:50:00,37.5,37.53,37.49,37.5,28100.0,31.818,31.8435,31.8096,31.818,28100.0
2013-01-17 14:55:00,37.5,37.5,37.41,37.46,37200.0,31.818,31.818,31.7417,31.7841,37200.0
2013-01-17 15:00:00,37.46,37.6,37.46,37.54,59800.0,31.7841,31.9029,31.7841,31.852,59800.0
2013-01-17 15:05:00,37.55,37.61,37.54,37.6,22500.0,31.8605,31.9114,31.852,31.9029,22500.0
2013-01-17 15:10:00,37.59,37.62,37.58,37.59,23600.0,31.8944,31.9199,31.8859,31.8944,23600.0
2013-01-17 15:15:00,37.59,37.6,37.59,37.59,16000.0,31.8944,31.9029,31.8944,31.8944,16000.0
2013-01-17 15:20:00,37.59,37.59,37.5,37.53,37500.0,31.8944,31.8944,31.818,31.8435,37500.0
2013-01-17 15:25:00,37.53,37.62,37.53,37.62,31900.0,31.8435,31.9199,31.8435,31.9199,31900.0
2013-01-17 15:30:00,37.62,37.65,37.58,37.58,80000.0,31.9199,31.9453,31.8859,31.8859,80000.0
2013-01-17 15:35:00,37.58,37.58,37.48,37.48,91000.0,31.8859,31.8859,31.8011,31.8011,91000.0
2013-01-17 15:40:00,37.48,37.49,37.42,37.42,44000.0,31.8011,31.8096,31.7502,31.7502,44000.0
2013-01-17 15:45:00,37.43,37.45,37.39,37.39,36800.0,31.7586,31.7756,31.7247,31.7247,36800.0
2013-01-17 15:50:00,37.4,37.44,37.39,37.4,48900.0,31.7332,31.7671,31.7247,31.7332,48900.0
2013-01-17 15:55:00,37.39,37.43,37.37,37.39,107500.0,31.7247,31.7586,31.7077,31.7247,107500.0
2013-01-18 09:30:00,37.67,37.68,37.45,37.5,95600.0,31.9623,31.9708,31.7756,31.818,95600.0
2013-01-18 09:35:00,37.51,37.55,37.45,37.47,60500.0,31.8265,31.8605,31.7756,31.7926,60500.0
2013-01-18 09:40:00,37.47,37.54,37.47,37.51,12300.0,31.7926,31.852,31.7926,31.8265,12300.0
2013-01-18 09:45:00,37.51,37.58,37.46,37.53,52900.0,31.8265,31.8859,31.7841,31.8435,52900.0
2013-01-18 09:50:00,37.52,37.53,37.41,37.52,35600.0,31.835,31.8435,31.7417,31.835,35600.0
2013-01-18 09:55:00,37.51,37.57,37.4,37.56,88700.0,31.8265,31.8774,31.7332,31.8689,88700.0
2013-01-18 10:00:00,37.57,37.61,37.48,37.49,76400.0,31.8774,31.9114,31.8011,31.8096,76400.0
2013-01-18 10:05:00,37.49,37.52,37.38,37.4,71400.0,31.8096,31.835,31.7162,31.7332,71400.0
2013-01-18 10:10:00,37.39,37.49,37.34,37.44,73400.0,31.7247,31.8096,31.6823,31.7671,73400.0
2013-01-18 10:15:00,37.46,37.5,37.42,37.44,60200.0,31.7841,31.818,31.7502,31.7671,60200.0
2013-01-18 10:20:00,37.43,37.45,37.32,37.35,125700.0,31.7586,31.7756,31.6653,31.6908,125700.0
2013-01-18 10:25:00,37.35,37.38,37.16,37.16,98400.0,31.6908,31.7162,31.5296,31.5296,98400.0
2013-01-18 10:30:00,37.17,37.31,37.14,37.28,44500.0,31.538,31.6568,31.5126,31.6314,44500.0
2013-01-18 10:35:00,37.29,37.35,37.29,37.31,13000.0,31.6399,31.6908,31.6399,31.6568,13000.0
2013-01-18 10:40:00,37.31,37.32,37.22,37.26,24800.0,31.6568,31.6653,31.5805,31.6144,24800.0
2013-01-18 10:45:00,37.27,37.32,37.26,37.28,9900.0,31.6229,31.6653,31.6144,31.6314,9900.0
2013-01-18 10:50:00,37.29,37.29,37.15,37.2,40300.0,31.6399,31.6399,31.5211,31.5635,40300.0
2013-01-18 10:55:00,37.18,37.23,37.15,37.16,15600.0,31.5465,31.5889,31.5211,31.5296,15600.0
2013-01-18 11:00:00,37.16,37.17,37.1,37.12,31300.0,31.5296,31.538,31.4786,31.4956,31300.0
2013-01-18 11:05:00,37.13,37.13,37.01,37.02,21200.0,31.5041,31.5041,31.4023,31.4108,21200.0
2013-01-18 11:10:00,37.03,37.03,36.95,36.95,31000.0,31.4193,31.4193,31.3514,31.3514,31000.0
2013-01-18 11:15:00,36.96,37.0,36.96,36.97,46800.0,31.3599,31.3938,31.3599,31.3683,46800.0
2013-01-18 11:20:00,36.97,37.02,36.97,37.01,23300.0,31.3683,31.4108,31.3683,31.4023,23300.0
2013-01-18 11:25:00,37.02,37.09,37.0,37.06,17200.0,31.4108,31.4702,31.3938,31.4447,17200.0
2013-01-18 11:30:00,37.07,37.11,37.03,37.03,10500.0,31.4532,31.4871,31.4193,31.4193,10500.0
2013-01-18 11:35:00,37.02,37.02,36.99,37.0,15600.0,31.4108,31.4108,31.3853,31.3938,15600.0
2013-01-18 11:40:00,37.01,37.01,36.9,36.91,12200.0,31.4023,31.4023,31.309,31.3174,12200.0
2013-01-18 11:45:00,36.91,36.91,36.83,36.86,26300.0,31.3174,31.3174,31.2496,31.275,26300.0
2013-01-18 11:50:00,36.86,36.89,36.83,36.84,18700.0,31.275,31.3005,31.2496,31.258,18700.0
2013-01-18 11:55:00,36.85,36.85,36.7,36.7,31600.0,31.2665,31.2665,31.1393,31.1393,31600.0
2013-01-18 12:00:00,36.7,36.79,36.7,36.74,13400.0,31.1393,31.2156,31.1393,31.1732,13400.0
2013-01-18 12:05:00,36.74,36.78,36.73,36.73,17400.0,31.1732,31.2071,31.1647,31.1647,17400.0
2013-01-18 12:10:00,36.73,36.73,36.72,36.73,5900.0,31.1647,31.1647,31.1562,31.1647,5900.0
2013-01-18 12:15:00,36.73,36.82,36.71,36.8,15000.0,31.1647,31.2411,31.1477,31.2241,15000.0
2013-01-18 12:20:00,36.79,36.8,36.76,36.76,7100.0,31.2156,31.2241,31.1902,31.1902,7100.0
2013-01-18 12:25:00,36.76,36.76,36.74,36.75,4300.0,31.1902,31.1902,31.1732,31.1817,4300.0
2013-01-18 12:30:00,36.75,36.82,36.73,36.81,19300.0,31.1817,31.2411,31.1647,31.2326,19300.0
2013-01-18 12:35:00,36.81,36.82,36.78,36.79,8600.0,31.2326,31.2411,31.2071,31.2156,8600.0
2013-01-18 12:40:00,36.78,36.86,36.74,36.86,24500.0,31.2071,31.275,31.1732,31.275,24500.0
2013-01-18 12:45:00,36.87,36.9,36.86,36.86,8400.0,31.2835,31.309,31.275,31.275,8400.0
2013-01-18 12:50:00,36.87,36.94,36.87,36.94,11000.0,31.2835,31.3429,31.2835,31.3429,11000.0
2013-01-18 12:55:00,36.94,36.97,36.9,36.95,10900.0,31.3429,31.3683,31.309,31.3514,10900.0
2013-01-18 13:00:00,36.95,36.96,36.94,36.95,9500.0,31.3514,31.3599,31.3429,31.3514,9500.0
2013-01-18 13:05:00,36.95,36.96,36.93,36.95,14400.0,31.3514,31.3599,31.3344,31.3514,14400.0
2013-01-18 13:10:00,36.97,36.97,36.86,36.86,20700.0,31.3683,31.3683,31.275,31.275,20700.0
2013-01-18 13:15:00,36.86,36.9,36.86,36.89,13000.0,31.275,31.309,31.275,31.3005,13000.0
2013-01-18 13:20:00,36.89,36.9,36.88,36.9,12200.0,31.3005,31.309,31.292,31.309,12200.0
2013-01-18 13:25:00,36.9,36.9,36.87,36.88,9800.0,31.309,31.309,31.2835,31.292,9800.0
2013-01-18 13:30:00,36.88,36.88,36.81,36.82,14400.0,31.292,31.292,31.2326,31.2411,14400.0
2013-01-18 13:35:00,36.81,36.82,36.8,36.81,12300.0,31.2326,31.2411,31.2241,31.2326,12300.0
2013-01-18 13:40:00,36.82,36.84,36.81,36.84,22700.0,31.2411,31.258,31.2326,31.258,22700.0
2013-01-18 13:45:00,36.84,36.84,36.79,36.8,26800.0,31.258,31.258,31.2156,31.2241,26800.0
2013-01-18 13:50:00,36.81,36.84,36.8,36.83,32500.0,31.2326,31.258,31.2241,31.2496,32500.0
2013-01-18 13:55:00,36.83,36.89,36.82,36.89,11000.0,31.2496,31.3005,31.2411,31.3005,11000.0
2013-01-18 14:00:00,36.89,36.93,36.88,36.92,19000.0,31.3005,31.3344,31.292,31.3259,19000.0
2013-01-18 14:05:00,36.92,36.97,36.91,36.91,36400.0,31.3259,31.3683,31.3174,31.3174,36400.0
2013-01-18 14:10:00,36.91,36.95,36.9,36.95,17100.0,31.3174,31.3514,31.309,31.3514,17100.0
2013-01-18 14:15:00,36.94,36.95,36.88,36.9,25500.0,31.3429,31.3514,31.292,31.309,25500.0
2013-01-18 14:20:00,36.9,36.91,36.88,36.9,12000.0,31.309,31.3174,31.292,31.309,12000.0
2013-01-18 14:25:00,36.9,36.95,36.89,36.95,41600.0,31.309,31.3514,31.3005,31.3514,41600.0
2013-01-18 14:30:00,36.95,36.98,36.95,36.96,25100.0,31.3514,31.3768,31.3514,31.3599,25100.0
2013-01-18 14:35:00,36.96,36.97,36.93,36.94,36700.0,31.3599,31.3683,31.3344,31.3429,36700.0
2013-01-18 14:40:00,36.95,36.98,36.93,36.98,20700.0,31.3514,31.3768,31.3344,31.3768,20700.0
2013-01-18 14:45:00,36.97,36.99,36.96,36.96,13200.0,31.3683,31.3853,31.3599,31.3599,13200.0
2013-01-18 14:50:00,36.96,36.96,36.93,36.95,14200.0,31.3599,31.3599,31.3344,31.3514,14200.0
2013-01-18 14:55:00,36.94,36.95,36.93,36.94,22500.0,31.3429,31.3514,31.3344,31.3429,22500.0
2013-01-18 15:00:00,36.95,36.95,36.86,36.86,44900.0,31.3514,31.3514,31.275,31.275,44900.0
2013-01-18 15:05:00,36.86,36.86,36.8,36.81,14900.0,31.275,31.275,31.2241,31.2326,14900.0
2013-01-18 15:10:00,36.81,36.81,36.77,36.78,19500.0,31.2326,31.2326,31.1986,31.2071,19500.0
2013-01-18 15:15:00,36.78,36.79,36.75,36.75,34200.0,31.2071,31.2156,31.1817,31.1817,34200.0
2013-01-18 15:20:00,36.76,36.86,36.75,36.85,53200.0,31.1902,31.275,31.1817,31.2665,53200.0
2013-01-18 15:25:00,36.85,36.86,36.85,36.85,17900.0,31.2665,31.275,31.2665,31.2665,17900.0
2013-01-18 15:30:00,36.85,36.9,36.83,36.89,78900.0,31.2665,31.309,31.2496,31.3005,78900.0
2013-01-18 15:35:00,36.89,36.96,36.89,36.93,79700.0,31.3005,31.3599,31.3005,31.3344,79700.0
2013-01-18 15:40:00,36.93,36.93,36.88,36.88,45600.0,31.3344,31.3344,31.292,31.292,45600.0
2013-01-18 15:45:00,36.88,36.91,36.88,36.89,70600.0,31.292,31.3174,31.292,31.3005,70600.0
2013-01-18 15:50:00,36.89,36.89,36.85,36.86,50000.0,31.3005,31.3005,31.2665,31.275,50000.0
2013-01-18 15:55:00,36.86,36.9,36.85,36.89,128300.0,31.275,31.309,31.2665,31.3005,128300.0
2013-01-22 09:30:00,37.02,37.07,36.92,36.99,83600.0,31.4108,31.4532,31.3259,31.3853,83600.0
2013-01-22 09:35:00,36.97,36.97,36.85,36.85,24600.0,31.3683,31.3683,31.2665,31.2665,24600.0
2013-01-22 09:40:00,36.85,36.86,36.7,36.7,23100.0,31.2665,31.275,31.1393,31.1393,23100.0
2013-01-22 09:45:00,36.7,36.8,36.69,36.76,16800.0,31.1393,31.2241,31.1308,31.1902,16800.0
2013-01-22 09:50:00,36.75,36.76,36.69,36.74,14600.0,31.1817,31.1902,31.1308,31.1732,14600.0
2013-01-22 09:55:00,36.75,36.8,36.7,36.72,18400.0,31.1817,31.2241,31.1393,31.1562,18400.0
2013-01-22 10:00:00,36.7,36.74,36.62,36.62,27100.0,31.1393,31.1732,31.0714,31.0714,27100.0
2013-01-22 10:05:00,36.62,36.64,36.56,36.6,25600.0,31.0714,31.0883,31.0205,31.0544,25600.0
2013-01-22 10:10:00,36.61,36.65,36.59,36.6,28200.0,31.0629,31.0968,31.0459,31.0544,28200.0
2013-01-22 10:15:00,36.59,36.64,36.59,36.64,14600.0,31.0459,31.0883,31.0459,31.0883,14600.0
2013-01-22 10:20:00,36.64,36.69,36.6,36.65,18100.0,31.0883,31.1308,31.0544,31.0968,18100.0
2013-01-22 10:25:00,36.65,36.67,36.62,36.63,15700.0,31.0968,31.1138,31.0714,31.0799,15700.0
2013-01-22 10:30:00,36.62,36.73,36.6,36.73,14400.0,31.0714,31.1647,31.0544,31.1647,14400.0
2013-01-22 10:35:00,36.73,36.76,36.72,36.76,21800.0,31.1647,31.1902,31.1562,31.1902,21800.0
2013-01-22 10:40:00,36.76,36.77,36.75,36.75,24200.0,31.1902,31.1986,31.1817,31.1817,24200.0
2013-01-22 10:45:00,36.75,36.76,36.75,36.76,12100.0,31.1817,31.1902,31.1817,31.1902,12100.0
2013-01-22 10:50:00,36.76,36.85,36.76,36.8,26600.0,31.1902,31.2665,31.1902,31.2241,26600.0
2013-01-22 10:55:00,36.8,36.84,36.78,36.84,7500.0,31.2241,31.258,31.2071,31.258,7500.0
2013-01-22 11:00:00,36.83,36.83,36.77,36.79,19700.0,31.2496,31.2496,31.1986,31.2156,19700.0
2013-01-22 11:05:00,36.78,36.82,36.69,36.81,60200.0,31.2071,31.2411,31.1308,31.2326,60200.0
2013-01-22 11:10:00,36.81,36.84,36.8,36.82,8600.0,31.2326,31.258,31.2241,31.2411,8600.0
2013-01-22 11:15:00,36.83,36.84,36.81,36.82,8400.0,31.2496,31.258,31.2326,31.2411,8400.0
2013-01-22 11:20:00,36.83,36.85,36.82,36.84,9500.0,31.2496,31.2665,31.2411,31.258,9500.0
2013-01-22 11:25:00,36.84,36.86,36.83,36.84,11700.0,31.258,31.275,31.2496,31.258,11700.0
2013-01-22 11:30:00,36.83,36.84,36.8,36.8,14100.0,31.2496,31.258,31.2241,31.2241,14100.0
2013-01-22 11:35:00,36.8,36.84,36.78,36.84,15200.0,31.2241,31.258,31.2071,31.258,15200.0
2013-01-22 11:40:00,36.83,36.87,36.83,36.85,10400.0,31.2496,31.2835,31.2496,31.2665,10400.0
2013-01-22 11:45:00,36.84,36.85,36.82,36.83,7500.0,31.258,31.2665,31.2411,31.2496,7500.0
2013-01-22 11:50:00,36.84,36.9,36.83,36.89,9500.0,31.258,31.309,31.2496,31.3005,9500.0
2013-01-22 11:55:00,36.89,36.89,36.86,36.86,7700.0,31.3005,31.3005,31.275,31.275,7700.0
2013-01-22 12:00:00,36.86,36.94,36.85,36.94,28000.0,31.275,31.3429,31.2665,31.3429,28000.0
2013-01-22 12:05:00,36.94,37.0,36.94,36.98,11000.0,31.3429,31.3938,31.3429,31.3768,11000.0
2013-01-22 12:10:00,36.98,36.99,36.97,36.99,6600.0,31.3768,31.3853,31.3683,31.3853,6600.0
2013-01-22 12:15:00,37.0,37.0,36.96,36.96,56400.0,31.3938,31.3938,31.3599,31.3599,56400.0
2013-01-22 12:20:00,36.97,36.99,36.97,36.99,5300.0,31.3683,31.3853,31.3683,31.3853,5300.0
2013-01-22 12:25:00,36.98,37.0,36.97,37.0,3300.0,31.3768,31.3938,31.3683,31.3938,3300.0
2013-01-22 12:30:00,37.0,37.0,36.98,36.98,5900.0,31.3938,31.3938,31.3768,31.3768,5900.0
2013-01-22 12:35:00,36.98,36.99,36.96,36.99,3200.0,31.3768,31.3853,31.3599,31.3853,3200.0
2013-01-22 12:40:00,36.98,37.0,36.96,37.0,14700.0,31.3768,31.3938,31.3599,31.3938,14700.0
2013-01-22 12:45:00,37.0,37.0,36.97,36.99,19700.0,31.3938,31.3938,31.3683,31.3853,19700.0
2013-01-22 12:50:00,37.0,37.0,36.99,36.99,7800.0,31.3938,31.3938,31.3853,31.3853,7800.0
2013-01-22 12:55:00,36.99,37.0,36.99,37.0,6000.0,31.3853,31.3938,31.3853,31.3938,6000.0
2013-01-22 13:00:00,36.99,37.0,36.99,37.0,1800.0,31.3853,31.3938,31.3853,31.3938,1800.0
2013-01-22 13:05:00,36.99,37.0,36.98,37.0,15500.0,31.3853,31.3938,31.3768,31.3938,15500.0
2013-01-22 13:10:00,37.0,37.0,36.99,37.0,7800.0,31.3938,31.3938,31.3853,31.3938,7800.0
2013-01-22 13:15:00,36.99,37.0,36.99,37.0,10600.0,31.3853,31.3938,31.3853,31.3938,10600.0
2013-01-22 13:20:00,37.0,37.0,36.98,36.99,6800.0,31.3938,31.3938,31.3768,31.3853,6800.0
2013-01-22 13:25:00,36.99,36.99,36.97,36.99,8300.0,31.3853,31.3853,31.3683,31.3853,8300.0
2013-01-22 13:30:00,36.98,37.0,36.98,36.99,10500.0,31.3768,31.3938,31.3768,31.3853,10500.0
2013-01-22 13:35:00,36.99,37.0,36.99,36.99,3500.0,31.3853,31.3938,31.3853,31.3853,3500.0
2013-01-22 13:40:00,36.99,37.0,36.99,37.0,16900.0,31.3853,31.3938,31.3853,31.3938,16900.0
2013-01-22 13:45:00,37.0,37.0,36.99,36.99,7100.0,31.3938,31.3938,31.3853,31.3853,7100.0
2013-01-22 13:50:00,36.99,37.0,36.99,36.99,13200.0,31.3853,31.3938,31.3853,31.3853,13200.0
2013-01-22 13:55:00,37.0,37.0,36.99,37.0,7600.0,31.3938,31.3938,31.3853,31.3938,7600.0
2013-01-22 14:00:00,36.99,37.0,36.99,36.99,16700.0,31.3853,31.3938,31.3853,31.3853,16700.0
2013-01-22 14:05:00,36.99,37.0,36.99,36.99,5600.0,31.3853,31.3938,31.3853,31.3853,5600.0
2013-01-22 14:10:00,36.99,37.0,36.99,36.99,5800.0,31.3853,31.3938,31.3853,31.3853,5800.0
2013-01-22 14:15:00,36.99,37.0,36.99,36.99,7800.0,31.3853,31.3938,31.3853,31.3853,7800.0
2013-01-22 14:20:00,36.99,37.0,36.99,36.99,5200.0,31.3853,31.3938,31.3853,31.3853,5200.0
2013-01-22 14:25:00,36.99,37.0,36.99,37.0,6400.0,31.3853,31.3938,31.3853,31.3938,6400.0
2013-01-22 14:30:00,37.0,37.0,36.99,36.99,5600.0,31.3938,31.3938,31.3853,31.3853,5600.0
2013-01-22 14:35:00,36.99,37.07,36.99,37.01,61700.0,31.3853,31.4532,31.3853,31.4023,61700.0
2013-01-22 14:40:00,37.01,37.01,36.94,36.95,25800.0,31.4023,31.4023,31.3429,31.3514,25800.0
2013-01-22 14:45:00,36.94,36.95,36.89,36.91,57000.0,31.3429,31.3514,31.3005,31.3174,57000.0
2013-01-22 14:50:00,36.92,36.93,36.89,36.91,13800.0,31.3259,31.3344,31.3005,31.3174,13800.0
2013-01-22 14:55:00,36.9,36.94,36.9,36.92,41800.0,31.309,31.3429,31.309,31.3259,41800.0
2013-01-22 15:00:00,36.93,36.94,36.91,36.92,13300.0,31.3344,31.3429,31.3174,31.3259,13300.0
2013-01-22 15:05:00,36.92,36.93,36.89,36.9,13100.0,31.3259,31.3344,31.3005,31.309,13100.0
2013-01-22 15:10:00,36.89,36.9,36.85,36.87,34600.0,31.3005,31.309,31.2665,31.2835,34600.0
2013-01-22 15:15:00,36.87,36.88,36.82,36.84,51600.0,31.2835,31.292,31.2411,31.258,51600.0
2013-01-22 15:20:00,36.84,36.86,36.82,36.86,29500.0,31.258,31.275,31.2411,31.275,29500.0
2013-01-22 15:25:00,36.86,36.86,36.83,36.83,54200.0,31.275,31.275,31.2496,31.2496,54200.0
2013-01-22 15:30:00,36.84,36.88,36.83,36.87,11700.0,31.258,31.292,31.2496,31.2835,11700.0
2013-01-22 15:35:00,36.88,36.9,36.86,36.9,42400.0,31.292,31.309,31.275,31.309,42400.0
2013-01-22 15:40:00,36.89,36.99,36.89,36.98,68200.0,31.3005,31.3853,31.3005,31.3768,68200.0
2013-01-22 15:45:00,36.99,37.0,36.93,36.94,22300.0,31.3853,31.3938,31.3344,31.3429,22300.0
2013-01-22 15:50:00,36.94,36.96,36.91,36.95,24000.0,31.3429,31.3599,31.3174,31.3514,24000.0
2013-01-22 15:55:00,36.96,36.98,36.95,36.98,49600.0,31.3599,31.3768,31.3514,31.3768,49600.0
2013-01-23 09:30:00,37.41,37.52,37.4,37.44,90200.0,31.7417,31.835,31.7332,31.7671,90200.0
2013-01-23 09:35:00,37.44,37.73,37.24,37.73,288000.0,31.7671,32.0132,31.5974,32.0132,288000.0
2013-01-23 09:40:00,37.72,37.91,37.6,37.75,128700.0,32.0047,32.1659,31.9029,32.0302,128700.0
2013-01-23 09:45:00,37.74,37.89,37.66,37.83,28500.0,32.0217,32.1489,31.9538,32.098,28500.0
2013-01-23 09:50:00,37.83,37.86,37.73,37.74,34200.0,32.098,32.1235,32.0132,32.0217,34200.0
2013-01-23 09:55:00,37.73,37.84,37.73,37.8,30200.0,32.0132,32.1065,32.0132,32.0726,30200.0
2013-01-23 10:00:00,37.8,37.8,37.75,37.77,15300.0,32.0726,32.0726,32.0302,32.0471,15300.0
2013-01-23 10:05:00,37.78,37.82,37.77,37.78,15800.0,32.0556,32.0896,32.0471,32.0556,15800.0
2013-01-23 10:10:00,37.79,37.81,37.73,37.75,33600.0,32.0641,32.0811,32.0132,32.0302,33600.0
2013-01-23 10:15:00,37.75,37.75,37.58,37.59,55400.0,32.0302,32.0302,31.8859,31.8944,55400.0
2013-01-23 10:20:00,37.6,37.61,37.5,37.56,47400.0,31.9029,31.9114,31.818,31.8689,47400.0
2013-01-23 10:25:00,37.56,37.57,37.52,37.57,9600.0,31.8689,31.8774,31.835,31.8774,9600.0
2013-01-23 10:30:00,37.57,37.57,37.51,37.51,24800.0,31.8774,31.8774,31.8265,31.8265,24800.0
2013-01-23 10:35:00,37.51,37.52,37.49,37.49,27400.0,31.8265,31.835,31.8096,31.8096,27400.0
2013-01-23 10:40:00,37.5,37.52,37.49,37.5,46700.0,31.818,31.835,31.8096,31.818,46700.0
2013-01-23 10:45:00,37.5,37.55,37.5,37.52,51700.0,31.818,31.8605,31.818,31.835,51700.0
2013-01-23 10:50:00,37.52,37.52,37.5,37.5,16700.0,31.835,31.835,31.818,31.818,16700.0
2013-01-23 10:55:00,37.51,37.56,37.51,37.52,50000.0,31.8265,31.8689,31.8265,31.835,50000.0
2013-01-23 11:00:00,37.52,37.54,37.44,37.46,38700.0,31.835,31.852,31.7671,31.7841,38700.0
2013-01-23 11:05:00,37.45,37.52,37.42,37.52,40400.0,31.7756,31.835,31.7502,31.835,40400.0
2013-01-23 11:10:00,37.52,37.56,37.44,37.49,30400.0,31.835,31.8689,31.7671,31.8096,30400.0
2013-01-23 11:15:00,37.49,37.56,37.49,37.56,10400.0,31.8096,31.8689,31.8096,31.8689,10400.0
2013-01-23 11:20:00,37.56,37.57,37.49,37.49,7100.0,31.8689,31.8774,31.8096,31.8096,7100.0
2013-01-23 11:25:00,37.5,37.5,37.46,37.46,11500.0,31.818,31.818,31.7841,31.7841,11500.0
2013-01-23 11:30:00,37.45,37.49,37.45,37.48,12700.0,31.7756,31.8096,31.7756,31.8011,12700.0
2013-01-23 11:35:00,37.48,37.49,37.46,37.48,16400.0,31.8011,31.8096,31.7841,31.8011,16400.0
2013-01-23 11:40:00,37.49,37.5,37.46,37.5,12700.0,31.8096,31.818,31.7841,31.818,12700.0
2013-01-23 11:45:00,37.49,37.5,37.46,37.49,11900.0,31.8096,31.818,31.7841,31.8096,11900.0
2013-01-23 11:50:00,37.5,37.5,37.47,37.48,11700.0,31.818,31.818,31.7926,31.8011,11700.0
2013-01-23 11:55:00,37.48,37.5,37.46,37.5,13000.0,31.8011,31.818,31.7841,31.818,13000.0
2013-01-23 12:00:00,37.5,37.5,37.44,37.46,46000.0,31.818,31.818,31.7671,31.7841,46000.0
2013-01-23 12:05:00,37.45,37.56,37.45,37.51,36600.0,31.7756,31.8689,31.7756,31.8265,36600.0
2013-01-23 12:10:00,37.54,37.59,37.53,37.58,5000.0,31.852,31.8944,31.8435,31.8859,5000.0
2013-01-23 12:15:00,37.59,37.64,37.55,37.58,14400.0,31.8944,31.9368,31.8605,31.8859,14400.0
2013-01-23 12:20:00,37.6,37.6,37.57,37.57,3900.0,31.9029,31.9029,31.8774,31.8774,3900.0
2013-01-23 12:25:00,37.57,37.59,37.56,37.58,5300.0,31.8774,31.8944,31.8689,31.8859,5300.0
2013-01-23 12:30:00,37.58,37.58,37.56,37.56,4600.0,31.8859,31.8859,31.8689,31.8689,4600.0
2013-01-23 12:35:00,37.56,37.61,37.56,37.57,6100.0,31.8689,31.9114,31.8689,31.8774,6100.0
2013-01-23 12:40:00,37.56,37.58,37.55,37.57,2800.0,31.8689,31.8859,31.8605,31.8774,2800.0
2013-01-23 12:45:00,37.56,37.56,37.49,37.52,36000.0,31.8689,31.8689,31.8096,31.835,36000.0
2013-01-23 12:50:00,37.51,37.55,37.49,37.55,10600.0,31.8265,31.8605,31.8096,31.8605,10600.0
2013-01-23 12:55:00,37.56,37.59,37.53,37.54,33500.0,31.8689,31.8944,31.8435,31.852,33500.0
2013-01-23 13:00:00,37.55,37.55,37.53,37.53,2700.0,31.8605,31.8605,31.8435,31.8435,2700.0
2013-01-23 13:05:00,37.55,37.55,37.5,37.53,20800.0,31.8605,31.8605,31.818,31.8435,20800.0
2013-01-23 13:10:00,37.55,37.55,37.52,37.53,11900.0,31.8605,31.8605,31.835,31.8435,11900.0
2013-01-23 13:15:00,37.55,37.58,37.54,37.57,10000.0,31.8605,31.8859,31.852,31.8774,10000.0
2013-01-23 13:20:00,37.58,37.61,37.57,37.6,10600.0,31.8859,31.9114,31.8774,31.9029,10600.0
2013-01-23 13:25:00,37.6,37.6,37.54,37.54,7000.0,31.9029,31.9029,31.852,31.852,7000.0
2013-01-23 13:30:00,37.55,37.61,37.55,37.59,10900.0,31.8605,31.9114,31.8605,31.8944,10900.0
2013-01-23 13:35:00,37.58,37.58,37.56,37.57,4000.0,31.8859,31.8859,31.8689,31.8774,4000.0
2013-01-23 13:40:00,37.57,37.6,37.53,37.57,31000.0,31.8774,31.9029,31.8435,31.8774,31000.0
2013-01-23 13:45:00,37.54,37.56,37.52,37.54,12700.0,31.852,31.8689,31.835,31.852,12700.0
2013-01-23 13:50:00,37.55,37.59,37.54,37.55,34900.0,31.8605,31.8944,31.852,31.8605,34900.0
2013-01-23 13:55:00,37.56,37.63,37.56,37.62,9900.0,31.8689,31.9283,31.8689,31.9199,9900.0
2013-01-23 14:00:00,37.61,37.64,37.61,37.64,9800.0,31.9114,31.9368,31.9114,31.9368,9800.0
2013-01-23 14:05:00,37.64,37.65,37.62,37.62,14400.0,31.9368,31.9453,31.9199,31.9199,14400.0
2013-01-23 14:10:00,37.62,37.64,37.59,37.63,12700.0,31.9199,31.9368,31.8944,31.9283,12700.0
2013-01-23 14:15:00,37.64,37.66,37.64,37.66,10500.0,31.9368,31.9538,31.9368,31.9538,10500.0
2013-01-23 14:20:00,37.66,37.67,37.65,37.67,2500.0,31.9538,31.9623,31.9453,31.9623,2500.0
2013-01-23 14:25:00,37.66,37.99,37.66,37.99,120700.0,31.9538,32.2338,31.9538,32.2338,120700.0
2013-01-23 14:30:00,37.99,38.0,37.9,37.94,42000.0,32.2338,32.2423,32.1574,32.1914,42000.0
2013-01-23 14:35:00,37.93,37.95,37.89,37.95,30400.0,32.1829,32.1999,32.1489,32.1999,30400.0
2013-01-23 14:40:00,37.95,37.98,37.92,37.93,16500.0,32.1999,32.2253,32.1744,32.1829,16500.0
2013-01-23 14:45:00,37.93,38.01,37.88,38.01,53100.0,32.1829,32.2508,32.1405,32.2508,53100.0
2013-01-23 14:50:00,37.99,38.05,37.96,37.97,87300.0,32.2338,32.2847,32.2083,32.2168,87300.0
2013-01-23 14:55:00,37.96,38.06,37.96,38.06,18300.0,32.2083,32.2932,32.2083,32.2932,18300.0
2013-01-23 15:00:00,38.05,38.09,38.02,38.04,78400.0,32.2847,32.3186,32.2592,32.2762,78400.0
2013-01-23 15:05:00,38.04,38.04,38.03,38.04,9500.0,32.2762,32.2762,32.2677,32.2762,9500.0
2013-01-23 15:10:00,38.04,38.04,38.03,38.04,11200.0,32.2762,32.2762,32.2677,32.2762,11200.0
2013-01-23 15:15:00,38.04,38.12,38.03,38.12,79200.0,32.2762,32.3441,32.2677,32.3441,79200.0
2013-01-23 15:20:00,38.13,38.16,38.07,38.09,60800.0,32.3526,32.378,32.3017,32.3186,60800.0
2013-01-23 15:25:00,38.1,38.11,38.07,38.08,32100.0,32.3271,32.3356,32.3017,32.3102,32100.0
2013-01-23 15:30:00,38.08,38.09,38.05,38.08,46400.0,32.3102,32.3186,32.2847,32.3102,46400.0
2013-01-23 15:35:00,38.08,38.09,38.05,38.05,34700.0,32.3102,32.3186,32.2847,32.2847,34700.0
2013-01-23 15:40:00,38.05,38.05,37.96,38.01,55200.0,32.2847,32.2847,32.2083,32.2508,55200.0
2013-01-23 15:45:00,38.02,38.03,38.01,38.02,31100.0,32.2592,32.2677,32.2508,32.2592,31100.0
2013-01-23 15:50:00,38.03,38.04,37.97,38.0,68800.0,32.2677,32.2762,32.2168,32.2423,68800.0
2013-01-23 15:55:00,38.01,38.01,37.95,37.96,128100.0,32.2508,32.2508,32.1999,32.2083,128100.0
2013-01-24 09:30:00,37.83,38.09,37.82,38.09,27100.0,32.098,32.3186,32.0896,32.3186,27100.0
2013-01-24 09:35:00,38.08,38.2,38.05,38.16,34000.0,32.3102,32.412,32.2847,32.378,34000.0
2013-01-24 09:40:00,38.16,38.2,38.11,38.18,22700.0,32.378,32.412,32.3356,32.395,22700.0
2013-01-24 09:45:00,38.18,38.19,38.1,38.11,9600.0,32.395,32.4035,32.3271,32.3356,9600.0
2013-01-24 09:50:00,38.1,38.18,38.09,38.17,12300.0,32.3271,32.395,32.3186,32.3865,12300.0
2013-01-24 09:55:00,38.17,38.34,38.15,38.32,49500.0,32.3865,32.5308,32.3696,32.5138,49500.0
2013-01-24 10:00:00,38.33,38.45,38.33,38.44,32200.0,32.5223,32.6241,32.5223,32.6156,32200.0
2013-01-24 10:05:00,38.44,38.48,38.4,38.4,11400.0,32.6156,32.6496,32.5817,32.5817,11400.0
2013-01-24 10:10:00,38.41,38.42,38.32,38.4,27200.0,32.5902,32.5986,32.5138,32.5817,27200.0
2013-01-24 10:15:00,38.37,38.41,38.36,38.36,13500.0,32.5562,32.5902,32.5477,32.5477,13500.0
2013-01-24 10:20:00,38.37,38.44,38.37,38.43,20100.0,32.5562,32.6156,32.5562,32.6071,20100.0
2013-01-24 10:25:00,38.41,38.45,38.39,38.39,39700.0,32.5902,32.6241,32.5732,32.5732,39700.0
2013-01-24 10:30:00,38.4,38.41,38.36,38.38,42500.0,32.5817,32.5902,32.5477,32.5647,42500.0
2013-01-24 10:35:00,38.37,38.38,38.29,38.3,33500.0,32.5562,32.5647,32.4883,32.4968,33500.0
2013-01-24 10:40:00,38.28,38.3,38.27,38.28,3200.0,32.4799,32.4968,32.4714,32.4799,3200.0
2013-01-24 10:45:00,38.3,38.38,38.29,38.38,3900.0,32.4968,32.5647,32.4883,32.5647,3900.0
2013-01-24 10:50:00,38.37,38.38,38.21,38.28,51000.0,32.5562,32.5647,32.4205,32.4799,51000.0
2013-01-24 10:55:00,38.26,38.27,38.26,38.27,900.0,32.4629,32.4714,32.4629,32.4714,900.0
2013-01-24 11:00:00,38.27,38.31,38.27,38.29,14000.0,32.4714,32.5053,32.4714,32.4883,14000.0
2013-01-24 11:05:00,38.3,38.31,38.24,38.25,6100.0,32.4968,32.5053,32.4459,32.4544,6100.0
2013-01-24 11:10:00,38.24,38.28,38.23,38.23,27400.0,32.4459,32.4799,32.4374,32.4374,27400.0
2013-01-24 11:15:00,38.25,38.3,38.23,38.27,12000.0,32.4544,32.4968,32.4374,32.4714,12000.0
2013-01-24 11:20:00,38.27,38.28,38.22,38.27,17300.0,32.4714,32.4799,32.4289,32.4714,17300.0
2013-01-24 11:25:00,38.28,38.3,38.26,38.27,7100.0,32.4799,32.4968,32.4629,32.4714,7100.0
2013-01-24 11:30:00,38.28,38.29,38.24,38.27,5400.0,32.4799,32.4883,32.4459,32.4714,5400.0
2013-01-24 11:35:00,38.26,38.26,38.16,38.16,16700.0,32.4629,32.4629,32.378,32.378,16700.0
2013-01-24 11:40:00,38.16,38.16,38.04,38.07,25300.0,32.378,32.378,32.2762,32.3017,25300.0
2013-01-24 11:45:00,38.07,38.08,38.04,38.05,11000.0,32.3017,32.3102,32.2762,32.2847,11000.0
2013-01-24 11:50:00,38.05,38.08,38.01,38.01,18900.0,32.2847,32.3102,32.2508,32.2508,18900.0
2013-01-24 11:55:00,38.01,38.01,37.94,38.0,29000.0,32.2508,32.2508,32.1914,32.2423,29000.0
2013-01-24 12:00:00,38.0,38.06,38.0,38.04,8700.0,32.2423,32.2932,32.2423,32.2762,8700.0
2013-01-24 12:05:00,38.03,38.05,37.87,37.89,36600.0,32.2677,32.2847,32.132,32.1489,36600.0
2013-01-24 12:10:00,37.88,37.95,37.87,37.95,7500.0,32.1405,32.1999,32.132,32.1999,7500.0
2013-01-24 12:15:00,37.93,37.96,37.9,37.9,5300.0,32.1829,32.2083,32.1574,32.1574,5300.0
2013-01-24 12:20:00,37.88,37.95,37.87,37.93,5700.0,32.1405,32.1999,32.132,32.1829,5700.0
2013-01-24 12:25:00,37.93,37.99,37.93,37.98,4000.0,32.1829,32.2338,32.1829,32.2253,4000.0
2013-01-24 12:30:00,37.95,37.98,37.89,37.94,6600.0,32.1999,32.2253,32.1489,32.1914,6600.0
2013-01-24 12:35:00,37.96,37.96,37.74,37.78,35400.0,32.2083,32.2083,32.0217,32.0556,35400.0
2013-01-24 12:40:00,37.78,37.86,37.76,37.83,11900.0,32.0556,32.1235,32.0386,32.098,11900.0
2013-01-24 12:45:00,37.83,37.88,37.81,37.87,3200.0,32.098,32.1405,32.0811,32.132,3200.0
2013-01-24 12:50:00,37.86,37.88,37.85,37.87,3800.0,32.1235,32.1405,32.115,32.132,3800.0
2013-01-24 12:55:00,37.87,37.91,37.86,37.88,10900.0,32.132,32.1659,32.1235,32.1405,10900.0
2013-01-24 13:00:00,37.89,37.94,37.86,37.87,12500.0,32.1489,32.1914,32.1235,32.132,12500.0
2013-01-24 13:05:00,37.86,37.9,37.86,37.89,10800.0,32.1235,32.1574,32.1235,32.1489,10800.0
2013-01-24 13:10:00,37.9,37.92,37.89,37.89,4900.0,32.1574,32.1744,32.1489,32.1489,4900.0
2013-01-24 13:15:00,37.87,37.91,37.85,37.91,8600.0,32.132,32.1659,32.115,32.1659,8600.0
2013-01-24 13:20:00,37.9,37.95,37.9,37.93,10800.0,32.1574,32.1999,32.1574,32.1829,10800.0
2013-01-24 13:25:00,37.92,37.95,37.92,37.92,5600.0,32.1744,32.1999,32.1744,32.1744,5600.0
2013-01-24 13:30:00,37.92,37.93,37.8,37.84,31300.0,32.1744,32.1829,32.0726,32.1065,31300.0
2013-01-24 13:35:00,37.84,37.85,37.8,37.8,12600.0,32.1065,32.115,32.0726,32.0726,12600.0
2013-01-24 13:40:00,37.79,37.8,37.75,37.75,7400.0,32.0641,32.0726,32.0302,32.0302,7400.0
2013-01-24 13:45:00,37.76,37.76,37.69,37.69,12200.0,32.0386,32.0386,31.9793,31.9793,12200.0
2013-01-24 13:50:00,37.69,37.8,37.69,37.8,19200.0,31.9793,32.0726,31.9793,32.0726,19200.0
2013-01-24 13:55:00,37.8,37.82,37.79,37.8,18800.0,32.0726,32.0896,32.0641,32.0726,18800.0
2013-01-24 14:00:00,37.8,37.82,37.79,37.8,12800.0,32.0726,32.0896,32.0641,32.0726,12800.0
2013-01-24 14:05:00,37.81,37.82,37.79,37.8,9600.0,32.0811,32.0896,32.0641,32.0726,9600.0
2013-01-24 14:10:00,37.81,37.82,37.76,37.76,11500.0,32.0811,32.0896,32.0386,32.0386,11500.0
2013-01-24 14:15:00,37.77,37.8,37.77,37.79,7000.0,32.0471,32.0726,32.0471,32.0641,7000.0
2013-01-24 14:20:00,37.76,37.78,37.75,37.77,8600.0,32.0386,32.0556,32.0302,32.0471,8600.0
2013-01-24 14:25:00,37.77,37.77,37.73,37.74,17600.0,32.0471,32.0471,32.0132,32.0217,17600.0
2013-01-24 14:30:00,37.73,37.8,37.73,37.76,15700.0,32.0132,32.0726,32.0132,32.0386,15700.0
2013-01-24 14:35:00,37.77,37.83,37.77,37.8,9100.0,32.0471,32.098,32.0471,32.0726,9100.0
2013-01-24 14:40:00,37.79,37.85,37.78,37.84,11200.0,32.0641,32.115,32.0556,32.1065,11200.0
2013-01-24 14:45:00,37.83,37.86,37.79,37.85,18800.0,32.098,32.1235,32.0641,32.115,18800.0
2013-01-24 14:50:00,37.86,37.88,37.86,37.87,6400.0,32.1235,32.1405,32.1235,32.132,6400.0
2013-01-24 14:55:00,37.87,37.88,37.86,37.87,8100.0,32.132,32.1405,32.1235,32.132,8100.0
2013-01-24 15:00:00,37.87,37.87,37.86,37.87,18800.0,32.132,32.132,32.1235,32.132,18800.0
2013-01-24 15:05:00,37.86,37.9,37.86,37.89,9200.0,32.1235,32.1574,32.1235,32.1489,9200.0
2013-01-24 15:10:00,37.9,37.95,37.9,37.95,12100.0,32.1574,32.1999,32.1574,32.1999,12100.0
2013-01-24 15:15:00,37.95,37.97,37.92,37.95,14000.0,32.1999,32.2168,32.1744,32.1999,14000.0
2013-01-24 15:20:00,37.95,37.98,37.94,37.96,18400.0,32.1999,32.2253,32.1914,32.2083,18400.0
2013-01-24 15:25:00,37.95,38.0,37.95,37.98,15400.0,32.1999,32.2423,32.1999,32.2253,15400.0
2013-01-24 15:30:00,37.98,38.0,37.98,37.99,16400.0,32.2253,32.2423,32.2253,32.2338,16400.0
2013-01-24 15:35:00,38.0,38.03,37.95,37.98,23900.0,32.2423,32.2677,32.1999,32.2253,23900.0
2013-01-24 15:40:00,37.98,38.01,37.96,38.01,19300.0,32.2253,32.2508,32.2083,32.2508,19300.0
2013-01-24 15:45:00,38.0,38.02,37.89,37.9,37000.0,32.2423,32.2592,32.1489,32.1574,37000.0
2013-01-24 15:50:00,37.91,37.96,37.9,37.91,41900.0,32.1659,32.2083,32.1574,32.1659,41900.0
2013-01-24 15:55:00,37.91,37.92,37.88,37.89,56800.0,32.1659,32.1744,32.1405,32.1489,56800.0
2013-01-25 09:30:00,38.05,38.05,37.95,38.02,23100.0,32.2847,32.2847,32.1999,32.2592,23100.0
2013-01-25 09:35:00,38.03,38.08,37.99,38.05,14000.0,32.2677,32.3102,32.2338,32.2847,14000.0
2013-01-25 09:40:00,38.05,38.1,38.05,38.1,21000.0,32.2847,32.3271,32.2847,32.3271,21000.0
2013-01-25 09:45:00,38.09,38.14,38.0,38.13,37600.0,32.3186,32.3611,32.2423,32.3526,37600.0
2013-01-25 09:50:00,38.13,38.21,38.12,38.18,23000.0,32.3526,32.4205,32.3441,32.395,23000.0
2013-01-25 09:55:00,38.16,38.2,38.15,38.17,8600.0,32.378,32.412,32.3696,32.3865,8600.0
2013-01-25 10:00:00,38.16,38.2,38.09,38.11,20700.0,32.378,32.412,32.3186,32.3356,20700.0
2013-01-25 10:05:00,38.12,38.12,38.07,38.08,15900.0,32.3441,32.3441,32.3017,32.3102,15900.0
2013-01-25 10:10:00,38.07,38.25,38.04,38.25,49200.0,32.3017,32.4544,32.2762,32.4544,49200.0
2013-01-25 10:15:00,38.24,38.4,38.23,38.35,35900.0,32.4459,32.5817,32.4374,32.5392,35900.0
2013-01-25 10:20:00,38.35,38.38,38.33,38.33,12600.0,32.5392,32.5647,32.5223,32.5223,12600.0
2013-01-25 10:25:00,38.35,38.35,38.15,38.16,33300.0,32.5392,32.5392,32.3696,32.378,33300.0
2013-01-25 10:30:00,38.16,38.21,38.15,38.17,8900.0,32.378,32.4205,32.3696,32.3865,8900.0
2013-01-25 10:35:00,38.17,38.21,38.16,38.2,6800.0,32.3865,32.4205,32.378,32.412,6800.0
2013-01-25 10:40:00,38.2,38.24,38.2,38.23,8000.0,32.412,32.4459,32.412,32.4374,8000.0
2013-01-25 10:45:00,38.22,38.32,38.2,38.31,20800.0,32.4289,32.5138,32.412,32.5053,20800.0
2013-01-25 10:50:00,38.32,38.35,38.3,38.32,12600.0,32.5138,32.5392,32.4968,32.5138,12600.0
2013-01-25 10:55:00,38.32,38.33,38.29,38.29,5400.0,32.5138,32.5223,32.4883,32.4883,5400.0
2013-01-25 11:00:00,38.3,38.38,38.29,38.37,59400.0,32.4968,32.5647,32.4883,32.5562,59400.0
2013-01-25 11:05:00,38.37,38.4,38.3,38.31,21400.0,32.5562,32.5817,32.4968,32.5053,21400.0
2013-01-25 11:10:00,38.3,38.31,38.28,38.31,5900.0,32.4968,32.5053,32.4799,32.5053,5900.0
2013-01-25 11:15:00,38.31,38.32,38.23,38.25,10800.0,32.5053,32.5138,32.4374,32.4544,10800.0
2013-01-25 11:20:00,38.27,38.27,38.2,38.2,5200.0,32.4714,32.4714,32.412,32.412,5200.0
2013-01-25 11:25:00,38.2,38.23,38.19,38.22,7100.0,32.412,32.4374,32.4035,32.4289,7100.0
2013-01-25 11:30:00,38.22,38.29,38.21,38.27,6100.0,32.4289,32.4883,32.4205,32.4714,6100.0
2013-01-25 11:35:00,38.27,38.28,38.26,38.26,2800.0,32.4714,32.4799,32.4629,32.4629,2800.0
2013-01-25 11:40:00,38.26,38.27,38.22,38.27,6100.0,32.4629,32.4714,32.4289,32.4714,6100.0
2013-01-25 11:45:00,38.26,38.27,38.23,38.27,4600.0,32.4629,32.4714,32.4374,32.4714,4600.0
2013-01-25 11:50:00,38.26,38.26,38.18,38.19,5000.0,32.4629,32.4629,32.395,32.4035,5000.0
2013-01-25 11:55:00,38.2,38.2,38.17,38.17,4700.0,32.412,32.412,32.3865,32.3865,4700.0
2013-01-25 12:00:00,38.18,38.2,38.18,38.19,8600.0,32.395,32.412,32.395,32.4035,8600.0
2013-01-25 12:05:00,38.19,38.3,38.19,38.3,16000.0,32.4035,32.4968,32.4035,32.4968,16000.0
2013-01-25 12:10:00,38.29,38.49,38.28,38.48,34700.0,32.4883,32.658,32.4799,32.6496,34700.0
2013-01-25 12:15:00,38.49,38.54,38.44,38.45,31200.0,32.658,32.7005,32.6156,32.6241,31200.0
2013-01-25 12:20:00,38.43,38.43,38.38,38.38,4500.0,32.6071,32.6071,32.5647,32.5647,4500.0
2013-01-25 12:25:00,38.38,38.4,38.35,38.36,7600.0,32.5647,32.5817,32.5392,32.5477,7600.0
2013-01-25 12:30:00,38.35,38.42,38.34,38.41,10400.0,32.5392,32.5986,32.5308,32.5902,10400.0
2013-01-25 12:35:00,38.41,38.45,38.41,38.44,16100.0,32.5902,32.6241,32.5902,32.6156,16100.0
2013-01-25 12:40:00,38.43,38.44,38.43,38.43,12000.0,32.6071,32.6156,32.6071,32.6071,12000.0
2013-01-25 12:45:00,38.43,38.46,38.43,38.44,12300.0,32.6071,32.6326,32.6071,32.6156,12300.0
2013-01-25 12:50:00,38.45,38.45,38.41,38.45,19200.0,32.6241,32.6241,32.5902,32.6241,19200.0
2013-01-25 12:55:00,38.45,38.45,38.4,38.4,6300.0,32.6241,32.6241,32.5817,32.5817,6300.0
2013-01-25 13:00:00,38.4,38.45,38.4,38.44,10300.0,32.5817,32.6241,32.5817,32.6156,10300.0
2013-01-25 13:05:00,38.44,38.49,38.44,38.49,10600.0,32.6156,32.658,32.6156,32.658,10600.0
2013-01-25 13:10:00,38.49,38.52,38.49,38.52,14600.0,32.658,32.6835,32.658,32.6835,14600.0
2013-01-25 13:15:00,38.53,38.56,38.52,38.56,13700.0,32.692,32.7174,32.6835,32.7174,13700.0
2013-01-25 13:20:00,38.56,38.56,38.49,38.5,14300.0,32.7174,32.7174,32.658,32.6665,14300.0
2013-01-25 13:25:00,38.49,38.5,38.48,38.49,6800.0,32.658,32.6665,32.6496,32.658,6800.0
2013-01-25 13:30:00,38.49,38.54,38.49,38.51,11800.0,32.658,32.7005,32.658,32.675,11800.0
2013-01-25 13:35:00,38.49,38.49,38.46,38.47,7400.0,32.658,32.658,32.6326,32.6411,7400.0
2013-01-25 13:40:00,38.46,38.48,38.44,38.48,11100.0,32.6326,32.6496,32.6156,32.6496,11100.0
2013-01-25 13:45:00,38.48,38.49,38.43,38.43,12600.0,32.6496,32.658,32.6071,32.6071,12600.0
2013-01-25 13:50:00,38.41,38.41,38.39,38.41,4300.0,32.5902,32.5902,32.5732,32.5902,4300.0
2013-01-25 13:55:00,38.41,38.41,38.4,38.41,5300.0,32.5902,32.5902,32.5817,32.5902,5300.0
2013-01-25 14:00:00,38.4,38.41,38.39,38.4,12200.0,32.5817,32.5902,32.5732,32.5817,12200.0
2013-01-25 14:05:00,38.4,38.42,38.39,38.42,5000.0,32.5817,32.5986,32.5732,32.5986,5000.0
2013-01-25 14:10:00,38.42,38.45,38.41,38.45,9300.0,32.5986,32.6241,32.5902,32.6241,9300.0
2013-01-25 14:15:00,38.45,38.45,38.42,38.43,6800.0,32.6241,32.6241,32.5986,32.6071,6800.0
2013-01-25 14:20:00,38.44,38.47,38.43,38.46,10900.0,32.6156,32.6411,32.6071,32.6326,10900.0
2013-01-25 14:25:00,38.46,38.46,38.43,38.45,12200.0,32.6326,32.6326,32.6071,32.6241,12200.0
2013-01-25 14:30:00,38.45,38.46,38.44,38.44,6800.0,32.6241,32.6326,32.6156,32.6156,6800.0
2013-01-25 14:35:00,38.45,38.46,38.44,38.44,3200.0,32.6241,32.6326,32.6156,32.6156,3200.0
2013-01-25 14:40:00,38.44,38.45,38.39,38.39,5500.0,32.6156,32.6241,32.5732,32.5732,5500.0
2013-01-25 14:45:00,38.39,38.42,38.39,38.4,7900.0,32.5732,32.5986,32.5732,32.5817,7900.0
2013-01-25 14:50:00,38.41,38.41,38.37,38.38,9300.0,32.5902,32.5902,32.5562,32.5647,9300.0
2013-01-25 14:55:00,38.37,38.37,38.31,38.31,8100.0,32.5562,32.5562,32.5053,32.5053,8100.0
2013-01-25 15:00:00,38.32,38.36,38.32,38.35,20000.0,32.5138,32.5477,32.5138,32.5392,20000.0
2013-01-25 15:05:00,38.35,38.39,38.34,38.39,19600.0,32.5392,32.5732,32.5308,32.5732,19600.0
2013-01-25 15:10:00,38.39,38.39,38.32,38.36,29300.0,32.5732,32.5732,32.5138,32.5477,29300.0
2013-01-25 15:15:00,38.36,38.4,38.32,38.33,30400.0,32.5477,32.5817,32.5138,32.5223,30400.0
2013-01-25 15:20:00,38.33,38.41,38.32,38.41,21000.0,32.5223,32.5902,32.5138,32.5902,21000.0
2013-01-25 15:25:00,38.41,38.42,38.35,38.42,17100.0,32.5902,32.5986,32.5392,32.5986,17100.0
2013-01-25 15:30:00,38.43,38.43,38.34,38.36,35200.0,32.6071,32.6071,32.5308,32.5477,35200.0
2013-01-25 15:35:00,38.36,38.37,38.34,38.37,13500.0,32.5477,32.5562,32.5308,32.5562,13500.0
2013-01-25 15:40:00,38.37,38.37,38.34,38.37,30400.0,32.5562,32.5562,32.5308,32.5562,30400.0
2013-01-25 15:45:00,38.37,38.37,38.32,38.34,37400.0,32.5562,32.5562,32.5138,32.5308,37400.0
2013-01-25 15:50:00,38.34,38.39,38.34,38.37,33800.0,32.5308,32.5732,32.5308,32.5562,33800.0
2013-01-25 15:55:00,38.38,38.42,38.38,38.42,74600.0,32.5647,32.5986,32.5647,32.5986,74600.0
2013-01-28 09:30:00,38.29,38.34,38.15,38.19,20300.0,32.4883,32.5308,32.3696,32.4035,20300.0
2013-01-28 09:35:00,38.22,38.28,38.18,38.18,22900.0,32.4289,32.4799,32.395,32.395,22900.0
2013-01-28 09:40:00,38.19,38.2,38.09,38.09,25700.0,32.4035,32.412,32.3186,32.3186,25700.0
2013-01-28 09:45:00,38.07,38.12,38.02,38.06,18100.0,32.3017,32.3441,32.2592,32.2932,18100.0
2013-01-28 09:50:00,38.06,38.11,38.02,38.05,23700.0,32.2932,32.3356,32.2592,32.2847,23700.0
2013-01-28 09:55:00,38.05,38.05,37.99,38.01,11800.0,32.2847,32.2847,32.2338,32.2508,11800.0
2013-01-28 10:00:00,38.02,38.02,37.9,37.99,16100.0,32.2592,32.2592,32.1574,32.2338,16100.0
2013-01-28 10:05:00,38.0,38.0,37.88,37.88,11400.0,32.2423,32.2423,32.1405,32.1405,11400.0
2013-01-28 10:10:00,37.87,37.87,37.78,37.8,19400.0,32.132,32.132,32.0556,32.0726,19400.0
2013-01-28 10:15:00,37.8,37.8,37.73,37.8,28700.0,32.0726,32.0726,32.0132,32.0726,28700.0
2013-01-28 10:20:00,37.8,37.8,37.75,37.76,23300.0,32.0726,32.0726,32.0302,32.0386,23300.0
2013-01-28 10:25:00,37.77,37.8,37.76,37.79,10400.0,32.0471,32.0726,32.0386,32.0641,10400.0
2013-01-28 10:30:00,37.79,37.91,37.77,37.9,23200.0,32.0641,32.1659,32.0471,32.1574,23200.0
2013-01-28 10:35:00,37.92,37.95,37.91,37.94,19800.0,32.1744,32.1999,32.1659,32.1914,19800.0
2013-01-28 10:40:00,37.93,37.95,37.91,37.91,16900.0,32.1829,32.1999,32.1659,32.1659,16900.0
2013-01-28 10:45:00,37.91,37.92,37.84,37.86,18900.0,32.1659,32.1744,32.1065,32.1235,18900.0
2013-01-28 10:50:00,37.86,37.86,37.79,37.8,5600.0,32.1235,32.1235,32.0641,32.0726,5600.0
2013-01-28 10:55:00,37.79,37.8,37.72,37.79,43800.0,32.0641,32.0726,32.0047,32.0641,43800.0
2013-01-28 11:00:00,37.8,37.82,37.79,37.81,13600.0,32.0726,32.0896,32.0641,32.0811,13600.0
2013-01-28 11:05:00,37.8,37.82,37.79,37.81,6900.0,32.0726,32.0896,32.0641,32.0811,6900.0
2013-01-28 11:10:00,37.8,37.82,37.77,37.79,17700.0,32.0726,32.0896,32.0471,32.0641,17700.0
2013-01-28 11:15:00,37.78,37.8,37.78,37.8,15800.0,32.0556,32.0726,32.0556,32.0726,15800.0
2013-01-28 11:20:00,37.8,37.81,37.77,37.77,14400.0,32.0726,32.0811,32.0471,32.0471,14400.0
2013-01-28 11:25:00,37.77,37.84,37.76,37.82,7100.0,32.0471,32.1065,32.0386,32.0896,7100.0
2013-01-28 11:30:00,37.81,37.86,37.81,37.86,6000.0,32.0811,32.1235,32.0811,32.1235,6000.0
2013-01-28 11:35:00,37.86,37.89,37.84,37.87,11200.0,32.1235,32.1489,32.1065,32.132,11200.0
2013-01-28 11:40:00,37.86,37.87,37.84,37.87,3600.0,32.1235,32.132,32.1065,32.132,3600.0
2013-01-28 11:45:00,37.88,37.88,37.84,37.86,7700.0,32.1405,32.1405,32.1065,32.1235,7700.0
2013-01-28 11:50:00,37.87,37.9,37.87,37.88,4600.0,32.132,32.1574,32.132,32.1405,4600.0
2013-01-28 11:55:00,37.88,37.88,37.86,37.88,7700.0,32.1405,32.1405,32.1235,32.1405,7700.0
2013-01-28 12:00:00,37.88,37.94,37.88,37.94,18800.0,32.1405,32.1914,32.1405,32.1914,18800.0
2013-01-28 12:05:00,37.94,38.0,37.94,38.0,16100.0,32.1914,32.2423,32.1914,32.2423,16100.0
2013-01-28 12:10:00,38.0,38.0,37.94,37.96,14700.0,32.2423,32.2423,32.1914,32.2083,14700.0
2013-01-28 12:15:00,37.96,37.96,37.94,37.95,3500.0,32.2083,32.2083,32.1914,32.1999,3500.0
2013-01-28 12:20:00,37.95,37.95,37.89,37.9,8800.0,32.1999,32.1999,32.1489,32.1574,8800.0
2013-01-28 12:25:00,37.9,37.9,37.85,37.87,7500.0,32.1574,32.1574,32.115,32.132,7500.0
2013-01-28 12:30:00,37.87,37.95,37.87,37.95,15300.0,32.132,32.1999,32.132,32.1999,15300.0
2013-01-28 12:35:00,37.96,37.96,37.93,37.94,11900.0,32.2083,32.2083,32.1829,32.1914,11900.0
2013-01-28 12:40:00,37.95,37.95,37.92,37.92,14300.0,32.1999,32.1999,32.1744,32.1744,14300.0
2013-01-28 12:45:00,37.93,37.97,37.93,37.95,16800.0,32.1829,32.2168,32.1829,32.1999,16800.0
2013-01-28 12:50:00,37.96,37.96,37.9,37.9,11400.0,32.2083,32.2083,32.1574,32.1574,11400.0
2013-01-28 12:55:00,37.9,37.9,37.88,37.88,6600.0,32.1574,32.1574,32.1405,32.1405,6600.0
2013-01-28 13:00:00,37.87,37.89,37.86,37.89,4300.0,32.132,32.1489,32.1235,32.1489,4300.0
2013-01-28 13:05:00,37.9,37.9,37.82,37.84,16900.0,32.1574,32.1574,32.0896,32.1065,16900.0
2013-01-28 13:10:00,37.84,37.84,37.81,37.81,10000.0,32.1065,32.1065,32.0811,32.0811,10000.0
2013-01-28 13:15:00,37.81,37.82,37.77,37.79,20600.0,32.0811,32.0896,32.0471,32.0641,20600.0
2013-01-28 13:20:00,37.79,37.81,37.78,37.81,10500.0,32.0641,32.0811,32.0556,32.0811,10500.0
2013-01-28 13:25:00,37.82,37.82,37.8,37.8,43700.0,32.0896,32.0896,32.0726,32.0726,43700.0
2013-01-28 13:30:00,37.8,37.83,37.79,37.83,27900.0,32.0726,32.098,32.0641,32.098,27900.0
2013-01-28 13:35:00,37.84,37.91,37.84,37.9,15800.0,32.1065,32.1659,32.1065,32.1574,15800.0
2013-01-28 13:40:00,37.9,37.91,37.87,37.88,25600.0,32.1574,32.1659,32.132,32.1405,25600.0
2013-01-28 13:45:00,37.88,37.93,37.87,37.9,26400.0,32.1405,32.1829,32.132,32.1574,26400.0
2013-01-28 13:50:00,37.9,37.92,37.9,37.92,5000.0,32.1574,32.1744,32.1574,32.1744,5000.0
2013-01-28 13:55:00,37.92,37.95,37.91,37.95,11700.0,32.1744,32.1999,32.1659,32.1999,11700.0
2013-01-28 14:00:00,37.95,37.96,37.94,37.96,13900.0,32.1999,32.2083,32.1914,32.2083,13900.0
2013-01-28 14:05:00,37.96,37.97,37.96,37.97,7400.0,32.2083,32.2168,32.2083,32.2168,7400.0
2013-01-28 14:10:00,37.97,38.03,37.97,38.03,9400.0,32.2168,32.2677,32.2168,32.2677,9400.0
2013-01-28 14:15:00,38.02,38.05,38.02,38.03,11300.0,32.2592,32.2847,32.2592,32.2677,11300.0
2013-01-28 14:20:00,38.03,38.03,38.0,38.03,11500.0,32.2677,32.2677,32.2423,32.2677,11500.0
2013-01-28 14:25:00,38.03,38.04,38.02,38.03,8200.0,32.2677,32.2762,32.2592,32.2677,8200.0
2013-01-28 14:30:00,38.04,38.09,38.04,38.09,11800.0,32.2762,32.3186,32.2762,32.3186,11800.0
2013-01-28 14:35:00,38.09,38.09,38.08,38.08,10200.0,32.3186,32.3186,32.3102,32.3102,10200.0
2013-01-28 14:40:00,38.07,38.08,38.03,38.03,16700.0,32.3017,32.3102,32.2677,32.2677,16700.0
2013-01-28 14:45:00,38.02,38.04,38.02,38.04,12900.0,32.2592,32.2762,32.2592,32.2762,12900.0
2013-01-28 14:50:00,38.03,38.09,38.02,38.02,32000.0,32.2677,32.3186,32.2592,32.2592,32000.0
2013-01-28 14:55:00,38.01,38.01,37.9,37.91,44100.0,32.2508,32.2508,32.1574,32.1659,44100.0
2013-01-28 15:00:00,37.91,38.08,37.91,38.07,21500.0,32.1659,32.3102,32.1659,32.3017,21500.0
2013-01-28 15:05:00,38.08,38.09,37.9,37.99,45100.0,32.3102,32.3186,32.1574,32.2338,45100.0
2013-01-28 15:10:00,38.02,38.06,38.02,38.05,15500.0,32.2592,32.2932,32.2592,32.2847,15500.0
2013-01-28 15:15:00,38.06,38.12,38.06,38.06,25500.0,32.2932,32.3441,32.2932,32.2932,25500.0
2013-01-28 15:20:00,38.05,38.07,37.99,37.99,28400.0,32.2847,32.3017,32.2338,32.2338,28400.0
2013-01-28 15:25:00,37.99,38.01,37.95,38.0,30700.0,32.2338,32.2508,32.1999,32.2423,30700.0
2013-01-28 15:30:00,38.0,38.08,37.99,38.08,20500.0,32.2423,32.3102,32.2338,32.3102,20500.0
2013-01-28 15:35:00,38.08,38.08,38.06,38.08,21100.0,32.3102,32.3102,32.2932,32.3102,21100.0
2013-01-28 15:40:00,38.07,38.13,38.05,38.12,30500.0,32.3017,32.3526,32.2847,32.3441,30500.0
2013-01-28 15:45:00,38.13,38.15,38.08,38.12,37600.0,32.3526,32.3696,32.3102,32.3441,37600.0
2013-01-28 15:50:00,38.12,38.14,38.08,38.08,47900.0,32.3441,32.3611,32.3102,32.3102,47900.0
2013-01-28 15:55:00,38.09,38.09,38.05,38.06,62100.0,32.3186,32.3186,32.2847,32.2932,62100.0
2013-01-29 09:30:00,37.71,37.71,37.62,37.69,97900.0,31.9962,31.9962,31.9199,31.9793,97900.0
2013-01-29 09:35:00,37.69,37.79,37.66,37.75,38700.0,31.9793,32.0641,31.9538,32.0302,38700.0
2013-01-29 09:40:00,37.76,37.76,37.64,37.64,38000.0,32.0386,32.0386,31.9368,31.9368,38000.0
2013-01-29 09:45:00,37.64,37.72,37.63,37.69,18000.0,31.9368,32.0047,31.9283,31.9793,18000.0
2013-01-29 09:50:00,37.68,37.72,37.68,37.7,39600.0,31.9708,32.0047,31.9708,31.9877,39600.0
2013-01-29 09:55:00,37.69,37.77,37.69,37.72,41600.0,31.9793,32.0471,31.9793,32.0047,41600.0
2013-01-29 10:00:00,37.73,37.75,37.65,37.65,25000.0,32.0132,32.0302,31.9453,31.9453,25000.0
2013-01-29 10:05:00,37.65,37.69,37.62,37.69,45200.0,31.9453,31.9793,31.9199,31.9793,45200.0
2013-01-29 10:10:00,37.68,37.69,37.64,37.68,29900.0,31.9708,31.9793,31.9368,31.9708,29900.0
2013-01-29 10:15:00,37.68,37.72,37.67,37.71,29700.0,31.9708,32.0047,31.9623,31.9962,29700.0
2013-01-29 10:20:00,37.72,37.72,37.68,37.69,23900.0,32.0047,32.0047,31.9708,31.9793,23900.0
2013-01-29 10:25:00,37.7,37.7,37.68,37.69,21500.0,31.9877,31.9877,31.9708,31.9793,21500.0
2013-01-29 10:30:00,37.69,37.7,37.61,37.63,33900.0,31.9793,31.9877,31.9114,31.9283,33900.0
2013-01-29 10:35:00,37.62,37.63,37.61,37.63,26000.0,31.9199,31.9283,31.9114,31.9283,26000.0
2013-01-29 10:40:00,37.62,37.67,37.61,37.65,20200.0,31.9199,31.9623,31.9114,31.9453,20200.0
2013-01-29 10:45:00,37.65,37.68,37.64,37.66,11100.0,31.9453,31.9708,31.9368,31.9538,11100.0
2013-01-29 10:50:00,37.66,37.67,37.64,37.66,17500.0,31.9538,31.9623,31.9368,31.9538,17500.0
2013-01-29 10:55:00,37.65,37.66,37.64,37.64,15200.0,31.9453,31.9538,31.9368,31.9368,15200.0
2013-01-29 11:00:00,37.65,37.65,37.64,37.65,10700.0,31.9453,31.9453,31.9368,31.9453,10700.0
2013-01-29 11:05:00,37.65,37.65,37.64,37.65,8200.0,31.9453,31.9453,31.9368,31.9453,8200.0
2013-01-29 11:10:00,37.65,37.66,37.63,37.64,17400.0,31.9453,31.9538,31.9283,31.9368,17400.0
2013-01-29 11:15:00,37.64,37.67,37.64,37.65,11400.0,31.9368,31.9623,31.9368,31.9453,11400.0
2013-01-29 11:20:00,37.66,37.72,37.66,37.72,16500.0,31.9538,32.0047,31.9538,32.0047,16500.0
2013-01-29 11:25:00,37.7,37.76,37.69,37.76,14400.0,31.9877,32.0386,31.9793,32.0386,14400.0
2013-01-29 11:30:00,37.74,37.74,37.72,37.73,13100.0,32.0217,32.0217,32.0047,32.0132,13100.0
2013-01-29 11:35:00,37.73,37.75,37.72,37.73,9400.0,32.0132,32.0302,32.0047,32.0132,9400.0
2013-01-29 11:40:00,37.72,37.74,37.72,37.73,9700.0,32.0047,32.0217,32.0047,32.0132,9700.0
2013-01-29 11:45:00,37.72,37.73,37.72,37.72,4000.0,32.0047,32.0132,32.0047,32.0047,4000.0
2013-01-29 11:50:00,37.73,37.75,37.72,37.73,13400.0,32.0132,32.0302,32.0047,32.0132,13400.0
2013-01-29 11:55:00,37.72,37.73,37.71,37.72,20900.0,32.0047,32.0132,31.9962,32.0047,20900.0
2013-01-29 12:00:00,37.72,37.73,37.71,37.72,9900.0,32.0047,32.0132,31.9962,32.0047,9900.0
2013-01-29 12:05:00,37.72,37.73,37.7,37.7,10500.0,32.0047,32.0132,31.9877,31.9877,10500.0
2013-01-29 12:10:00,37.7,37.71,37.7,37.7,3400.0,31.9877,31.9962,31.9877,31.9877,3400.0
2013-01-29 12:15:00,37.71,37.73,37.7,37.72,11100.0,31.9962,32.0132,31.9877,32.0047,11100.0
2013-01-29 12:20:00,37.72,37.77,37.72,37.76,16200.0,32.0047,32.0471,32.0047,32.0386,16200.0
2013-01-29 12:25:00,37.77,37.79,37.77,37.77,8600.0,32.0471,32.0641,32.0471,32.0471,8600.0
2013-01-29 12:30:00,37.78,37.8,37.77,37.8,10900.0,32.0556,32.0726,32.0471,32.0726,10900.0
2013-01-29 12:35:00,37.8,37.83,37.79,37.83,14500.0,32.0726,32.098,32.0641,32.098,14500.0
2013-01-29 12:40:00,37.83,37.83,37.76,37.76,23300.0,32.098,32.098,32.0386,32.0386,23300.0
2013-01-29 12:45:00,37.76,37.77,37.76,37.76,14500.0,32.0386,32.0471,32.0386,32.0386,14500.0
2013-01-29 12:50:00,37.76,37.79,37.62,37.63,48800.0,32.0386,32.0641,31.9199,31.9283,48800.0
2013-01-29 12:55:00,37.62,37.62,37.56,37.57,19400.0,31.9199,31.9199,31.8689,31.8774,19400.0
2013-01-29 13:00:00,37.57,37.57,37.55,37.55,22000.0,31.8774,31.8774,31.8605,31.8605,22000.0
2013-01-29 13:05:00,37.54,37.56,37.54,37.54,14800.0,31.852,31.8689,31.852,31.852,14800.0
2013-01-29 13:10:00,37.55,37.59,37.55,37.55,20700.0,31.8605,31.8944,31.8605,31.8605,20700.0
2013-01-29 13:15:00,37.55,37.56,37.54,37.56,21800.0,31.8605,31.8689,31.852,31.8689,21800.0
2013-01-29 13:20:00,37.55,37.56,37.54,37.54,27500.0,31.8605,31.8689,31.852,31.852,27500.0
2013-01-29 13:25:00,37.54,37.56,37.51,37.56,29500.0,31.852,31.8689,31.8265,31.8689,29500.0
2013-01-29 13:30:00,37.55,37.57,37.55,37.56,6500.0,31.8605,31.8774,31.8605,31.8689,6500.0
2013-01-29 13:35:00,37.56,37.63,37.56,37.63,15000.0,31.8689,31.9283,31.8689,31.9283,15000.0
2013-01-29 13:40:00,37.63,37.63,37.62,37.63,8700.0,31.9283,31.9283,31.9199,31.9283,8700.0
2013-01-29 13:45:00,37.63,37.63,37.58,37.58,28200.0,31.9283,31.9283,31.8859,31.8859,28200.0
2013-01-29 13:50:00,37.58,37.59,37.56,37.58,22800.0,31.8859,31.8944,31.8689,31.8859,22800.0
2013-01-29 13:55:00,37.57,37.58,37.56,37.57,20100.0,31.8774,31.8859,31.8689,31.8774,20100.0
2013-01-29 14:00:00,37.57,37.57,37.56,37.57,27900.0,31.8774,31.8774,31.8689,31.8774,27900.0
2013-01-29 14:05:00,37.56,37.57,37.54,37.54,43300.0,31.8689,31.8774,31.852,31.852,43300.0
2013-01-29 14:10:00,37.54,37.54,37.52,37.52,17100.0,31.852,31.852,31.835,31.835,17100.0
2013-01-29 14:15:00,37.52,37.54,37.52,37.53,24600.0,31.835,31.852,31.835,31.8435,24600.0
2013-01-29 14:20:00,37.52,37.54,37.52,37.52,90900.0,31.835,31.852,31.835,31.835,90900.0
2013-01-29 14:25:00,37.53,37.54,37.51,37.51,19000.0,31.8435,31.852,31.8265,31.8265,19000.0
2013-01-29 14:30:00,37.51,37.51,37.5,37.51,15300.0,31.8265,31.8265,31.818,31.8265,15300.0
2013-01-29 14:35:00,37.51,37.55,37.5,37.55,22200.0,31.8265,31.8605,31.818,31.8605,22200.0
2013-01-29 14:40:00,37.55,37.55,37.52,37.53,19500.0,31.8605,31.8605,31.835,31.8435,19500.0
2013-01-29 14:45:00,37.53,37.55,37.53,37.54,14500.0,31.8435,31.8605,31.8435,31.852,14500.0
2013-01-29 14:50:00,37.54,37.55,37.54,37.54,14900.0,31.852,31.8605,31.852,31.852,14900.0
2013-01-29 14:55:00,37.54,37.56,37.54,37.55,26700.0,31.852,31.8689,31.852,31.8605,26700.0
2013-01-29 15:00:00,37.55,37.55,37.52,37.55,25300.0,31.8605,31.8605,31.835,31.8605,25300.0
2013-01-29 15:05:00,37.54,37.57,37.51,37.57,31400.0,31.852,31.8774,31.8265,31.8774,31400.0
2013-01-29 15:10:00,37.58,37.6,37.58,37.59,13400.0,31.8859,31.9029,31.8859,31.8944,13400.0
2013-01-29 15:15:00,37.59,37.6,37.59,37.59,12900.0,31.8944,31.9029,31.8944,31.8944,12900.0
2013-01-29 15:20:00,37.6,37.6,37.56,37.56,43100.0,31.9029,31.9029,31.8689,31.8689,43100.0
2013-01-29 15:25:00,37.56,37.57,37.56,37.57,9600.0,31.8689,31.8774,31.8689,31.8774,9600.0
2013-01-29 15:30:00,37.56,37.61,37.56,37.6,23600.0,31.8689,31.9114,31.8689,31.9029,23600.0
2013-01-29 15:35:00,37.61,37.61,37.59,37.59,36700.0,31.9114,31.9114,31.8944,31.8944,36700.0
2013-01-29 15:40:00,37.59,37.6,37.55,37.55,26300.0,31.8944,31.9029,31.8605,31.8605,26300.0
2013-01-29 15:45:00,37.56,37.59,37.55,37.56,37400.0,31.8689,31.8944,31.8605,31.8689,37400.0
2013-01-29 15:50:00,37.57,37.58,37.56,37.58,40300.0,31.8774,31.8859,31.8689,31.8859,40300.0
2013-01-29 15:55:00,37.58,37.58,37.41,37.48,147600.0,31.8859,31.8859,31.7417,31.8011,147600.0
2013-01-30 09:30:00,37.28,37.38,37.23,37.37,48400.0,31.6314,31.7162,31.5889,31.7077,48400.0
2013-01-30 09:35:00,37.33,37.36,37.3,37.33,19500.0,31.6738,31.6993,31.6483,31.6738,19500.0
2013-01-30 09:40:00,37.33,37.39,37.31,37.39,29100.0,31.6738,31.7247,31.6568,31.7247,29100.0
2013-01-30 09:45:00,37.4,37.41,37.38,37.41,7600.0,31.7332,31.7417,31.7162,31.7417,7600.0
2013-01-30 09:50:00,37.42,37.47,37.39,37.41,18800.0,31.7502,31.7926,31.7247,31.7417,18800.0
2013-01-30 09:55:00,37.42,37.43,37.41,37.41,6900.0,31.7502,31.7586,31.7417,31.7417,6900.0
2013-01-30 10:00:00,37.42,37.45,37.4,37.43,15100.0,31.7502,31.7756,31.7332,31.7586,15100.0
2013-01-30 10:05:00,37.43,37.44,37.39,37.4,6600.0,31.7586,31.7671,31.7247,31.7332,6600.0
2013-01-30 10:10:00,37.41,37.47,37.39,37.43,19300.0,31.7417,31.7926,31.7247,31.7586,19300.0
2013-01-30 10:15:00,37.42,37.47,37.39,37.42,18700.0,31.7502,31.7926,31.7247,31.7502,18700.0
2013-01-30 10:20:00,37.41,37.49,37.4,37.42,8100.0,31.7417,31.8096,31.7332,31.7502,8100.0
2013-01-30 10:25:00,37.42,37.43,37.34,37.43,23400.0,31.7502,31.7586,31.6823,31.7586,23400.0
2013-01-30 10:30:00,37.42,37.46,37.42,37.46,27300.0,31.7502,31.7841,31.7502,31.7841,27300.0
2013-01-30 10:35:00,37.46,37.46,37.44,37.45,13000.0,31.7841,31.7841,31.7671,31.7756,13000.0
2013-01-30 10:40:00,37.46,37.46,37.39,37.42,22800.0,31.7841,31.7841,31.7247,31.7502,22800.0
2013-01-30 10:45:00,37.41,37.46,37.4,37.44,13700.0,31.7417,31.7841,31.7332,31.7671,13700.0
2013-01-30 10:50:00,37.43,37.45,37.43,37.45,3500.0,31.7586,31.7756,31.7586,31.7756,3500.0
2013-01-30 10:55:00,37.45,37.45,37.44,37.44,12200.0,31.7756,31.7756,31.7671,31.7671,12200.0
2013-01-30 11:00:00,37.44,37.46,37.43,37.46,4500.0,31.7671,31.7841,31.7586,31.7841,4500.0
2013-01-30 11:05:00,37.47,37.47,37.42,37.42,14700.0,31.7926,31.7926,31.7502,31.7502,14700.0
2013-01-30 11:10:00,37.42,37.43,37.4,37.4,2300.0,31.7502,31.7586,31.7332,31.7332,2300.0
2013-01-30 11:15:00,37.41,37.41,37.36,37.38,15200.0,31.7417,31.7417,31.6993,31.7162,15200.0
2013-01-30 11:20:00,37.38,37.39,37.36,37.37,5500.0,31.7162,31.7247,31.6993,31.7077,5500.0
2013-01-30 11:25:00,37.37,37.42,37.37,37.42,14100.0,31.7077,31.7502,31.7077,31.7502,14100.0
2013-01-30 11:30:00,37.42,37.47,37.41,37.47,7700.0,31.7502,31.7926,31.7417,31.7926,7700.0
2013-01-30 11:35:00,37.45,37.47,37.44,37.46,20200.0,31.7756,31.7926,31.7671,31.7841,20200.0
2013-01-30 11:40:00,37.45,37.45,37.39,37.43,8000.0,31.7756,31.7756,31.7247,31.7586,8000.0
2013-01-30 11:45:00,37.44,37.46,37.41,37.43,6000.0,31.7671,31.7841,31.7417,31.7586,6000.0
2013-01-30 11:50:00,37.43,37.44,37.41,37.42,15200.0,31.7586,31.7671,31.7417,31.7502,15200.0
2013-01-30 11:55:00,37.43,37.43,37.37,37.38,12200.0,31.7586,31.7586,31.7077,31.7162,12200.0
2013-01-30 12:00:00,37.38,37.39,37.37,37.39,2700.0,31.7162,31.7247,31.7077,31.7247,2700.0
2013-01-30 12:05:00,37.39,37.41,37.35,37.35,18500.0,31.7247,31.7417,31.6908,31.6908,18500.0
2013-01-30 12:10:00,37.36,37.38,37.36,37.38,9500.0,31.6993,31.7162,31.6993,31.7162,9500.0
2013-01-30 12:15:00,37.39,37.4,37.33,37.36,20700.0,31.7247,31.7332,31.6738,31.6993,20700.0
2013-01-30 12:20:00,37.36,37.37,37.33,37.37,4800.0,31.6993,31.7077,31.6738,31.7077,4800.0
2013-01-30 12:25:00,37.37,37.37,37.34,37.34,2100.0,31.7077,31.7077,31.6823,31.6823,2100.0
2013-01-30 12:30:00,37.34,37.37,37.29,37.31,14000.0,31.6823,31.7077,31.6399,31.6568,14000.0
2013-01-30 12:35:00,37.32,37.32,37.29,37.3,15400.0,31.6653,31.6653,31.6399,31.6483,15400.0
2013-01-30 12:40:00,37.3,37.31,37.25,37.26,16600.0,31.6483,31.6568,31.6059,31.6144,16600.0
2013-01-30 12:45:00,37.27,37.27,37.26,37.27,14500.0,31.6229,31.6229,31.6144,31.6229,14500.0
2013-01-30 12:50:00,37.28,37.29,37.21,37.25,16700.0,31.6314,31.6399,31.572,31.6059,16700.0
2013-01-30 12:55:00,37.25,37.26,37.24,37.25,26000.0,31.6059,31.6144,31.5974,31.6059,26000.0
2013-01-30 13:00:00,37.26,37.26,37.17,37.17,54500.0,31.6144,31.6144,31.538,31.538,54500.0
2013-01-30 13:05:00,37.18,37.18,37.07,37.1,57300.0,31.5465,31.5465,31.4532,31.4786,57300.0
2013-01-30 13:10:00,37.09,37.13,37.07,37.13,79300.0,31.4702,31.5041,31.4532,31.5041,79300.0
2013-01-30 13:15:00,37.13,37.14,37.06,37.08,24000.0,31.5041,31.5126,31.4447,31.4617,24000.0
2013-01-30 13:20:00,37.08,37.13,37.08,37.11,39800.0,31.4617,31.5041,31.4617,31.4871,39800.0
2013-01-30 13:25:00,37.11,37.15,37.11,37.13,35600.0,31.4871,31.5211,31.4871,31.5041,35600.0
2013-01-30 13:30:00,37.14,37.14,37.09,37.12,29800.0,31.5126,31.5126,31.4702,31.4956,29800.0
2013-01-30 13:35:00,37.12,37.23,37.11,37.23,18700.0,31.4956,31.5889,31.4871,31.5889,18700.0
2013-01-30 13:40:00,37.23,37.27,37.23,37.26,14400.0,31.5889,31.6229,31.5889,31.6144,14400.0
2013-01-30 13:45:00,37.27,37.29,37.25,37.25,8500.0,31.6229,31.6399,31.6059,31.6059,8500.0
2013-01-30 13:50:00,37.26,37.3,37.26,37.3,6700.0,31.6144,31.6483,31.6144,31.6483,6700.0
2013-01-30 13:55:00,37.3,37.33,37.29,37.3,22200.0,31.6483,31.6738,31.6399,31.6483,22200.0
2013-01-30 14:00:00,37.3,37.37,37.29,37.36,10100.0,31.6483,31.7077,31.6399,31.6993,10100.0
2013-01-30 14:05:00,37.37,37.37,37.35,37.35,3500.0,31.7077,31.7077,31.6908,31.6908,3500.0
2013-01-30 14:10:00,37.35,37.36,37.15,37.15,34300.0,31.6908,31.6993,31.5211,31.5211,34300.0
2013-01-30 14:15:00,37.15,37.19,37.09,37.15,16700.0,31.5211,31.555,31.4702,31.5211,16700.0
2013-01-30 14:20:00,37.17,37.18,37.13,37.16,13600.0,31.538,31.5465,31.5041,31.5296,13600.0
2013-01-30 14:25:00,37.18,37.21,37.14,37.21,11400.0,31.5465,31.572,31.5126,31.572,11400.0
2013-01-30 14:30:00,37.21,37.25,37.18,37.22,20400.0,31.572,31.6059,31.5465,31.5805,20400.0
2013-01-30 14:35:00,37.23,37.24,37.22,37.24,22700.0,31.5889,31.5974,31.5805,31.5974,22700.0
2013-01-30 14:40:00,37.25,37.27,37.25,37.26,19100.0,31.6059,31.6229,31.6059,31.6144,19100.0
2013-01-30 14:45:00,37.26,37.27,37.2,37.2,20900.0,31.6144,31.6229,31.5635,31.5635,20900.0
2013-01-30 14:50:00,37.21,37.23,37.2,37.23,12100.0,31.572,31.5889,31.5635,31.5889,12100.0
2013-01-30 14:55:00,37.24,37.26,37.22,37.26,9600.0,31.5974,31.6144,31.5805,31.6144,9600.0
2013-01-30 15:00:00,37.25,37.29,37.25,37.26,13400.0,31.6059,31.6399,31.6059,31.6144,13400.0
2013-01-30 15:05:00,37.26,37.32,37.26,37.3,15700.0,31.6144,31.6653,31.6144,31.6483,15700.0
2013-01-30 15:10:00,37.3,37.32,37.3,37.31,66500.0,31.6483,31.6653,31.6483,31.6568,66500.0
2013-01-30 15:15:00,37.31,37.33,37.3,37.33,38000.0,31.6568,31.6738,31.6483,31.6738,38000.0
2013-01-30 15:20:00,37.33,37.34,37.3,37.31,18100.0,31.6738,31.6823,31.6483,31.6568,18100.0
2013-01-30 15:25:00,37.31,37.33,37.3,37.32,19700.0,31.6568,31.6738,31.6483,31.6653,19700.0
2013-01-30 15:30:00,37.31,37.33,37.28,37.29,25400.0,31.6568,31.6738,31.6314,31.6399,25400.0
2013-01-30 15:35:00,37.29,37.29,37.25,37.28,16400.0,31.6399,31.6399,31.6059,31.6314,16400.0
2013-01-30 15:40:00,37.28,37.3,37.27,37.29,32500.0,31.6314,31.6483,31.6229,31.6399,32500.0
2013-01-30 15:45:00,37.28,37.29,37.23,37.25,33900.0,31.6314,31.6399,31.5889,31.6059,33900.0
2013-01-30 15:50:00,37.24,37.24,37.21,37.22,31100.0,31.5974,31.5974,31.572,31.5805,31100.0
2013-01-30 15:55:00,37.21,37.22,37.18,37.19,130300.0,31.572,31.5805,31.5465,31.555,130300.0
2013-01-31 09:30:00,36.75,36.83,36.7,36.7,102600.0,31.1817,31.2496,31.1393,31.1393,102600.0
2013-01-31 09:35:00,36.7,36.7,36.28,36.42,96800.0,31.1393,31.1393,30.7829,30.9017,96800.0
2013-01-31 09:40:00,36.41,36.66,36.34,36.59,146100.0,30.8932,31.1053,30.8338,31.0459,146100.0
2013-01-31 09:45:00,36.6,36.69,36.58,36.65,149800.0,31.0544,31.1308,31.0374,31.0968,149800.0
2013-01-31 09:50:00,36.66,36.8,36.64,36.68,82500.0,31.1053,31.2241,31.0883,31.1223,82500.0
2013-01-31 09:55:00,36.7,36.75,36.68,36.73,34400.0,31.1393,31.1817,31.1223,31.1647,34400.0
2013-01-31 10:00:00,36.75,36.8,36.71,36.72,58300.0,31.1817,31.2241,31.1477,31.1562,58300.0
2013-01-31 10:05:00,36.71,36.74,36.65,36.66,87600.0,31.1477,31.1732,31.0968,31.1053,87600.0
2013-01-31 10:10:00,36.66,36.67,36.6,36.65,104500.0,31.1053,31.1138,31.0544,31.0968,104500.0
2013-01-31 10:15:00,36.65,36.73,36.5,36.5,103900.0,31.0968,31.1647,30.9696,30.9696,103900.0
2013-01-31 10:20:00,36.5,36.6,36.41,36.44,46100.0,30.9696,31.0544,30.8932,30.9186,46100.0
2013-01-31 10:25:00,36.44,36.55,36.43,36.48,23400.0,30.9186,31.012,30.9102,30.9526,23400.0
2013-01-31 10:30:00,36.48,36.6,36.48,36.59,12300.0,30.9526,31.0544,30.9526,31.0459,12300.0
2013-01-31 10:35:00,36.6,36.61,36.57,36.6,38300.0,31.0544,31.0629,31.029,31.0544,38300.0
2013-01-31 10:40:00,36.59,36.6,36.56,36.59,20700.0,31.0459,31.0544,31.0205,31.0459,20700.0
2013-01-31 10:45:00,36.59,36.6,36.56,36.56,9300.0,31.0459,31.0544,31.0205,31.0205,9300.0
2013-01-31 10:50:00,36.57,36.59,36.53,36.53,18100.0,31.029,31.0459,30.995,30.995,18100.0
2013-01-31 10:55:00,36.53,36.59,36.52,36.55,22700.0,30.995,31.0459,30.9865,31.012,22700.0
2013-01-31 11:00:00,36.55,36.55,36.47,36.48,29100.0,31.012,31.012,30.9441,30.9526,29100.0
2013-01-31 11:05:00,36.49,36.5,36.43,36.43,28800.0,30.9611,30.9696,30.9102,30.9102,28800.0
2013-01-31 11:10:00,36.44,36.5,36.41,36.47,14200.0,30.9186,30.9696,30.8932,30.9441,14200.0
2013-01-31 11:15:00,36.47,36.48,36.45,36.48,6700.0,30.9441,30.9526,30.9271,30.9526,6700.0
2013-01-31 11:20:00,36.49,36.55,36.49,36.52,13000.0,30.9611,31.012,30.9611,30.9865,13000.0
2013-01-31 11:25:00,36.52,36.54,36.44,36.45,11000.0,30.9865,31.0035,30.9186,30.9271,11000.0
2013-01-31 11:30:00,36.42,36.45,36.38,36.38,18700.0,30.9017,30.9271,30.8677,30.8677,18700.0
2013-01-31 11:35:00,36.4,36.48,36.39,36.48,17700.0,30.8847,30.9526,30.8762,30.9526,17700.0
2013-01-31 11:40:00,36.48,36.52,36.48,36.51,16800.0,30.9526,30.9865,30.9526,30.978,16800.0
2013-01-31 11:45:00,36.51,36.57,36.49,36.55,11100.0,30.978,31.029,30.9611,31.012,11100.0
2013-01-31 11:50:00,36.56,36.57,36.51,36.53,15200.0,31.0205,31.029,30.978,30.995,15200.0
2013-01-31 11:55:00,36.52,36.55,36.52,36.54,17400.0,30.9865,31.012,30.9865,31.0035,17400.0
2013-01-31 12:00:00,36.54,36.59,36.52,36.58,46700.0,31.0035,31.0459,30.9865,31.0374,46700.0
2013-01-31 12:05:00,36.58,36.6,36.58,36.59,30700.0,31.0374,31.0544,31.0374,31.0459,30700.0
2013-01-31 12:10:00,36.59,36.64,36.59,36.61,40500.0,31.0459,31.0883,31.0459,31.0629,40500.0
2013-01-31 12:15:00,36.6,36.64,36.57,36.59,22700.0,31.0544,31.0883,31.029,31.0459,22700.0
2013-01-31 12:20:00,36.6,36.65,36.6,36.63,10300.0,31.0544,31.0968,31.0544,31.0799,10300.0
2013-01-31 12:25:00,36.63,36.63,36.62,36.63,5200.0,31.0799,31.0799,31.0714,31.0799,5200.0
2013-01-31 12:30:00,36.63,36.63,36.6,36.61,9200.0,31.0799,31.0799,31.0544,31.0629,9200.0
2013-01-31 12:35:00,36.6,36.64,36.6,36.61,19400.0,31.0544,31.0883,31.0544,31.0629,19400.0
2013-01-31 12:40:00,36.6,36.67,36.6,36.67,21800.0,31.0544,31.1138,31.0544,31.1138,21800.0
2013-01-31 12:45:00,36.67,36.7,36.66,36.7,9900.0,31.1138,31.1393,31.1053,31.1393,9900.0
2013-01-31 12:50:00,36.7,36.7,36.69,36.7,1900.0,31.1393,31.1393,31.1308,31.1393,1900.0
2013-01-31 12:55:00,36.69,36.7,36.65,36.66,19000.0,31.1308,31.1393,31.0968,31.1053,19000.0
2013-01-31 13:00:00,36.66,36.68,36.66,36.68,40700.0,31.1053,31.1223,31.1053,31.1223,40700.0
2013-01-31 13:05:00,36.68,36.68,36.67,36.68,3300.0,31.1223,31.1223,31.1138,31.1223,3300.0
2013-01-31 13:10:00,36.67,36.69,36.66,36.66,16100.0,31.1138,31.1308,31.1053,31.1053,16100.0
2013-01-31 13:15:00,36.66,36.7,36.66,36.68,12400.0,31.1053,31.1393,31.1053,31.1223,12400.0
2013-01-31 13:20:00,36.69,36.7,36.66,36.67,17800.0,31.1308,31.1393,31.1053,31.1138,17800.0
2013-01-31 13:25:00,36.66,36.67,36.58,36.61,41300.0,31.1053,31.1138,31.0374,31.0629,41300.0
2013-01-31 13:30:00,36.61,36.65,36.61,36.64,15800.0,31.0629,31.0968,31.0629,31.0883,15800.0
2013-01-31 13:35:00,36.64,36.64,36.61,36.63,14400.0,31.0883,31.0883,31.0629,31.0799,14400.0
2013-01-31 13:40:00,36.62,36.63,36.58,36.59,18900.0,31.0714,31.0799,31.0374,31.0459,18900.0
2013-01-31 13:45:00,36.59,36.6,36.58,36.58,43100.0,31.0459,31.0544,31.0374,31.0374,43100.0
2013-01-31 13:50:00,36.59,36.59,36.55,36.55,25900.0,31.0459,31.0459,31.012,31.012,25900.0
2013-01-31 13:55:00,36.56,36.57,36.49,36.49,42900.0,31.0205,31.029,30.9611,30.9611,42900.0
2013-01-31 14:00:00,36.5,36.52,36.48,36.48,32200.0,30.9696,30.9865,30.9526,30.9526,32200.0
2013-01-31 14:05:00,36.48,36.48,36.46,36.46,20000.0,30.9526,30.9526,30.9356,30.9356,20000.0
2013-01-31 14:10:00,36.46,36.48,36.44,36.45,28400.0,30.9356,30.9526,30.9186,30.9271,28400.0
2013-01-31 14:15:00,36.45,36.5,36.45,36.5,22600.0,30.9271,30.9696,30.9271,30.9696,22600.0
2013-01-31 14:20:00,36.5,36.5,36.48,36.5,29900.0,30.9696,30.9696,30.9526,30.9696,29900.0
2013-01-31 14:25:00,36.5,36.5,36.48,36.48,23700.0,30.9696,30.9696,30.9526,30.9526,23700.0
2013-01-31 14:30:00,36.49,36.5,36.46,36.48,46600.0,30.9611,30.9696,30.9356,30.9526,46600.0
2013-01-31 14:35:00,36.47,36.5,36.47,36.47,15100.0,30.9441,30.9696,30.9441,30.9441,15100.0
2013-01-31 14:40:00,36.47,36.48,36.42,36.42,33500.0,30.9441,30.9526,30.9017,30.9017,33500.0
2013-01-31 14:45:00,36.42,36.42,36.39,36.4,16200.0,30.9017,30.9017,30.8762,30.8847,16200.0
2013-01-31 14:50:00,36.39,36.4,36.38,36.38,36200.0,30.8762,30.8847,30.8677,30.8677,36200.0
2013-01-31 14:55:00,36.38,36.38,36.23,36.23,79700.0,30.8677,30.8677,30.7405,30.7405,79700.0
2013-01-31 15:00:00,36.23,36.26,36.15,36.16,70500.0,30.7405,30.7659,30.6726,30.6811,70500.0
2013-01-31 15:05:00,36.16,36.2,36.11,36.12,57700.0,30.6811,30.715,30.6387,30.6471,57700.0
2013-01-31 15:10:00,36.11,36.14,35.89,35.93,209500.0,30.6387,30.6641,30.452,30.4859,209500.0
2013-01-31 15:15:00,35.94,36.08,35.9,36.08,87700.0,30.4944,30.6132,30.4605,30.6132,87700.0
2013-01-31 15:20:00,36.08,36.14,36.01,36.12,48100.0,30.6132,30.6641,30.5538,30.6471,48100.0
2013-01-31 15:25:00,36.12,36.13,36.06,36.1,35300.0,30.6471,30.6556,30.5962,30.6302,35300.0
2013-01-31 15:30:00,36.1,36.26,36.05,36.24,125400.0,30.6302,30.7659,30.5877,30.749,125400.0
2013-01-31 15:35:00,36.24,36.24,36.23,36.23,18300.0,30.749,30.749,30.7405,30.7405,18300.0
2013-01-31 15:40:00,36.24,36.24,36.23,36.24,31400.0,30.749,30.749,30.7405,30.749,31400.0
2013-01-31 15:45:00,36.23,36.26,36.23,36.24,75600.0,30.7405,30.7659,30.7405,30.749,75600.0
2013-01-31 15:50:00,36.24,36.25,36.19,36.24,111400.0,30.749,30.7574,30.7065,30.749,111400.0
2013-01-31 15:55:00,36.24,36.3,36.19,36.21,166100.0,30.749,30.7999,30.7065,30.7235,166100.0
2013-02-01 09:30:00,36.71,36.75,36.56,36.64,108600.0,31.1477,31.1817,31.0205,31.0883,108600.0
2013-02-01 09:35:00,36.65,36.65,36.32,36.41,158000.0,31.0968,31.0968,30.8168,30.8932,158000.0
2013-02-01 09:40:00,36.44,36.48,36.34,36.43,51400.0,30.9186,30.9526,30.8338,30.9102,51400.0
2013-02-01 09:45:00,36.43,36.43,36.36,36.4,10700.0,30.9102,30.9102,30.8508,30.8847,10700.0
2013-02-01 09:50:00,36.39,36.39,36.11,36.13,50700.0,30.8762,30.8762,30.6387,30.6556,50700.0
2013-02-01 09:55:00,36.15,36.21,35.98,36.02,66400.0,30.6726,30.7235,30.5283,30.5623,66400.0
2013-02-01 10:00:00,36.05,36.27,36.04,36.25,116600.0,30.5877,30.7744,30.5793,30.7574,116600.0
2013-02-01 10:05:00,36.26,36.45,36.26,36.35,81900.0,30.7659,30.9271,30.7659,30.8423,81900.0
2013-02-01 10:10:00,36.34,36.39,36.33,36.36,17400.0,30.8338,30.8762,30.8253,30.8508,17400.0
2013-02-01 10:15:00,36.36,36.4,36.31,36.31,23400.0,30.8508,30.8847,30.8083,30.8083,23400.0
2013-02-01 10:20:00,36.32,36.32,36.15,36.17,162800.0,30.8168,30.8168,30.6726,30.6896,162800.0
2013-02-01 10:25:00,36.18,36.27,36.18,36.23,33000.0,30.698,30.7744,30.698,30.7405,33000.0
2013-02-01 10:30:00,36.23,36.25,36.2,36.21,16400.0,30.7405,30.7574,30.715,30.7235,16400.0
2013-02-01 10:35:00,36.21,36.26,36.21,36.24,17300.0,30.7235,30.7659,30.7235,30.749,17300.0
2013-02-01 10:40:00,36.25,36.26,36.21,36.26,29200.0,30.7574,30.7659,30.7235,30.7659,29200.0
2013-02-01 10:45:00,36.26,36.33,36.25,36.3,28300.0,30.7659,30.8253,30.7574,30.7999,28300.0
2013-02-01 10:50:00,36.31,36.33,36.26,36.26,24300.0,30.8083,30.8253,30.7659,30.7659,24300.0
2013-02-01 10:55:00,36.26,36.36,36.24,36.36,59400.0,30.7659,30.8508,30.749,30.8508,59400.0
2013-02-01 11:00:00,36.36,36.45,36.31,36.34,55300.0,30.8508,30.9271,30.8083,30.8338,55300.0
2013-02-01 11:05:00,36.34,36.4,36.34,36.36,19700.0,30.8338,30.8847,30.8338,30.8508,19700.0
2013-02-01 11:10:00,36.37,36.37,36.17,36.19,86200.0,30.8593,30.8593,30.6896,30.7065,86200.0
2013-02-01 11:15:00,36.2,36.38,36.19,36.38,16200.0,30.715,30.8677,30.7065,30.8677,16200.0
2013-02-01 11:20:00,36.37,36.58,36.37,36.57,45100.0,30.8593,31.0374,30.8593,31.029,45100.0
2013-02-01 11:25:00,36.58,36.6,36.52,36.52,31900.0,31.0374,31.0544,30.9865,30.9865,31900.0
2013-02-01 11:30:00,36.53,36.57,36.47,36.48,20700.0,30.995,31.029,30.9441,30.9526,20700.0
2013-02-01 11:35:00,36.49,36.51,36.47,36.47,11500.0,30.9611,30.978,30.9441,30.9441,11500.0
2013-02-01 11:40:00,36.46,36.57,36.45,36.5,19700.0,30.9356,31.029,30.9271,30.9696,19700.0
2013-02-01 11:45:00,36.5,36.5,36.49,36.49,4800.0,30.9696,30.9696,30.9611,30.9611,4800.0
2013-02-01 11:50:00,36.5,36.51,36.49,36.49,15900.0,30.9696,30.978,30.9611,30.9611,15900.0
2013-02-01 11:55:00,36.49,36.52,36.46,36.48,18000.0,30.9611,30.9865,30.9356,30.9526,18000.0
2013-02-01 12:00:00,36.48,36.52,36.45,36.45,18700.0,30.9526,30.9865,30.9271,30.9271,18700.0
2013-02-01 12:05:00,36.44,36.51,36.44,36.51,12800.0,30.9186,30.978,30.9186,30.978,12800.0
2013-02-01 12:10:00,36.51,36.54,36.49,36.54,17600.0,30.978,31.0035,30.9611,31.0035,17600.0
2013-02-01 12:15:00,36.55,36.6,36.55,36.6,10400.0,31.012,31.0544,31.012,31.0544,10400.0
2013-02-01 12:20:00,36.6,36.61,36.5,36.5,25700.0,31.0544,31.0629,30.9696,30.9696,25700.0
2013-02-01 12:25:00,36.51,36.6,36.5,36.56,19600.0,30.978,31.0544,30.9696,31.0205,19600.0
2013-02-01 12:30:00,36.56,36.59,36.52,36.52,14200.0,31.0205,31.0459,30.9865,30.9865,14200.0
2013-02-01 12:35:00,36.53,36.53,36.47,36.48,18300.0,30.995,30.995,30.9441,30.9526,18300.0
2013-02-01 12:40:00,36.48,36.5,36.47,36.49,18900.0,30.9526,30.9696,30.9441,30.9611,18900.0
2013-02-01 12:45:00,36.48,36.5,36.47,36.48,18300.0,30.9526,30.9696,30.9441,30.9526,18300.0
2013-02-01 12:50:00,36.49,36.55,36.48,36.55,11500.0,30.9611,31.012,30.9526,31.012,11500.0
2013-02-01 12:55:00,36.54,36.55,36.54,36.55,8800.0,31.0035,31.012,31.0035,31.012,8800.0
2013-02-01 13:00:00,36.55,36.55,36.52,36.52,16300.0,31.012,31.012,30.9865,30.9865,16300.0
2013-02-01 13:05:00,36.52,36.55,36.52,36.53,14600.0,30.9865,31.012,30.9865,30.995,14600.0
2013-02-01 13:10:00,36.54,36.57,36.53,36.57,12600.0,31.0035,31.029,30.995,31.029,12600.0
2013-02-01 13:15:00,36.56,36.57,36.55,36.56,32000.0,31.0205,31.029,31.012,31.0205,32000.0
2013-02-01 13:20:00,36.55,36.56,36.51,36.54,17700.0,31.012,31.0205,30.978,31.0035,17700.0
2013-02-01 13:25:00,36.54,36.58,36.53,36.58,14000.0,31.0035,31.0374,30.995,31.0374,14000.0
2013-02-01 13:30:00,36.58,36.58,36.55,36.57,25700.0,31.0374,31.0374,31.012,31.029,25700.0
2013-02-01 13:35:00,36.56,36.58,36.54,36.55,17800.0,31.0205,31.0374,31.0035,31.012,17800.0
2013-02-01 13:40:00,36.54,36.55,36.53,36.55,13200.0,31.0035,31.012,30.995,31.012,13200.0
2013-02-01 13:45:00,36.55,36.56,36.53,36.55,22600.0,31.012,31.0205,30.995,31.012,22600.0
2013-02-01 13:50:00,36.55,36.6,36.54,36.58,28300.0,31.012,31.0544,31.0035,31.0374,28300.0
2013-02-01 13:55:00,36.58,36.69,36.58,36.66,66400.0,31.0374,31.1308,31.0374,31.1053,66400.0
2013-02-01 14:00:00,36.69,36.69,36.65,36.69,32400.0,31.1308,31.1308,31.0968,31.1308,32400.0
2013-02-01 14:05:00,36.69,36.72,36.68,36.72,64000.0,31.1308,31.1562,31.1223,31.1562,64000.0
2013-02-01 14:10:00,36.72,36.74,36.68,36.68,23900.0,31.1562,31.1732,31.1223,31.1223,23900.0
2013-02-01 14:15:00,36.69,36.73,36.68,36.73,18700.0,31.1308,31.1647,31.1223,31.1647,18700.0
2013-02-01 14:20:00,36.73,36.73,36.66,36.67,27500.0,31.1647,31.1647,31.1053,31.1138,27500.0
2013-02-01 14:25:00,36.66,36.67,36.65,36.66,10800.0,31.1053,31.1138,31.0968,31.1053,10800.0
2013-02-01 14:30:00,36.65,36.66,36.59,36.59,76800.0,31.0968,31.1053,31.0459,31.0459,76800.0
2013-02-01 14:35:00,36.59,36.6,36.54,36.55,69100.0,31.0459,31.0544,31.0035,31.012,69100.0
2013-02-01 14:40:00,36.55,36.59,36.54,36.58,54400.0,31.012,31.0459,31.0035,31.0374,54400.0
2013-02-01 14:45:00,36.59,36.59,36.57,36.59,43500.0,31.0459,31.0459,31.029,31.0459,43500.0
2013-02-01 14:50:00,36.59,36.59,36.58,36.59,29100.0,31.0459,31.0459,31.0374,31.0459,29100.0
2013-02-01 14:55:00,36.58,36.59,36.54,36.59,36400.0,31.0374,31.0459,31.0035,31.0459,36400.0
2013-02-01 15:00:00,36.59,36.68,36.58,36.66,56700.0,31.0459,31.1223,31.0374,31.1053,56700.0
2013-02-01 15:05:00,36.65,36.68,36.65,36.68,35200.0,31.0968,31.1223,31.0968,31.1223,35200.0
2013-02-01 15:10:00,36.67,36.68,36.67,36.68,19200.0,31.1138,31.1223,31.1138,31.1223,19200.0
2013-02-01 15:15:00,36.67,36.68,36.62,36.62,37400.0,31.1138,31.1223,31.0714,31.0714,37400.0
2013-02-01 15:20:00,36.62,36.69,36.62,36.64,61200.0,31.0714,31.1308,31.0714,31.0883,61200.0
2013-02-01 15:25:00,36.65,36.65,36.62,36.62,27000.0,31.0968,31.0968,31.0714,31.0714,27000.0
2013-02-01 15:30:00,36.62,36.84,36.61,36.83,124800.0,31.0714,31.258,31.0629,31.2496,124800.0
2013-02-01 15:35:00,36.83,36.95,36.82,36.95,115200.0,31.2496,31.3514,31.2411,31.3514,115200.0
2013-02-01 15:40:00,36.95,37.02,36.94,37.01,67900.0,31.3514,31.4108,31.3429,31.4023,67900.0
2013-02-01 15:45:00,37.01,37.03,36.99,37.02,119600.0,31.4023,31.4193,31.3853,31.4108,119600.0
2013-02-01 15:50:00,37.03,37.1,36.87,36.96,137500.0,31.4193,31.4786,31.2835,31.3599,137500.0
2013-02-01 15:55:00,36.97,37.0,36.78,36.79,207300.0,31.3683,31.3938,31.2071,31.2156,207300.0
2013-02-04 09:30:00,36.82,37.34,36.76,37.02,258800.0,31.2411,31.6823,31.1902,31.4108,258800.0
2013-02-04 09:35:00,37.03,37.14,36.75,37.1,120300.0,31.4193,31.5126,31.1817,31.4786,120300.0
2013-02-04 09:40:00,37.1,37.1,36.77,36.9,90400.0,31.4786,31.4786,31.1986,31.309,90400.0
2013-02-04 09:45:00,36.91,37.1,36.84,37.07,67100.0,31.3174,31.4786,31.258,31.4532,67100.0
2013-02-04 09:50:00,37.08,37.22,37.04,37.15,60500.0,31.4617,31.5805,31.4277,31.5211,60500.0
2013-02-04 09:55:00,37.14,37.37,37.12,37.25,121400.0,31.5126,31.7077,31.4956,31.6059,121400.0
2013-02-04 10:00:00,37.26,37.43,37.25,37.34,156900.0,31.6144,31.7586,31.6059,31.6823,156900.0
2013-02-04 10:05:00,37.36,37.42,37.35,37.36,50300.0,31.6993,31.7502,31.6908,31.6993,50300.0
2013-02-04 10:10:00,37.36,37.36,37.12,37.2,63300.0,31.6993,31.6993,31.4956,31.5635,63300.0
2013-02-04 10:15:00,37.2,37.26,36.9,36.93,101600.0,31.5635,31.6144,31.309,31.3344,101600.0
2013-02-04 10:20:00,36.94,36.97,36.79,36.82,166100.0,31.3429,31.3683,31.2156,31.2411,166100.0
2013-02-04 10:25:00,36.81,36.81,36.3,36.49,164800.0,31.2326,31.2326,30.7999,30.9611,164800.0
2013-02-04 10:30:00,36.48,36.57,36.16,36.34,179000.0,30.9526,31.029,30.6811,30.8338,179000.0
2013-02-04 10:35:00,36.35,36.37,35.82,35.88,236900.0,30.8423,30.8593,30.3926,30.4435,236900.0
2013-02-04 10:40:00,35.89,36.06,35.85,35.87,163800.0,30.452,30.5962,30.418,30.435,163800.0
2013-02-04 10:45:00,35.93,36.03,35.85,35.86,105000.0,30.4859,30.5708,30.418,30.4265,105000.0
2013-02-04 10:50:00,35.86,36.09,35.82,35.9,139700.0,30.4265,30.6217,30.3926,30.4605,139700.0
2013-02-04 10:55:00,35.9,35.94,35.85,35.9,45300.0,30.4605,30.4944,30.418,30.4605,45300.0
2013-02-04 11:00:00,35.89,36.01,35.85,35.96,68900.0,30.452,30.5538,30.418,30.5114,68900.0
2013-02-04 11:05:00,35.96,35.99,35.59,35.7,106600.0,30.5114,30.5368,30.1974,30.2908,106600.0
2013-02-04 11:10:00,35.7,35.97,35.7,35.9,50300.0,30.2908,30.5199,30.2908,30.4605,50300.0
2013-02-04 11:15:00,35.9,36.36,35.81,35.97,189800.0,30.4605,30.8508,30.3841,30.5199,189800.0
2013-02-04 11:20:00,35.98,35.98,35.74,35.85,71200.0,30.5283,30.5283,30.3247,30.418,71200.0
2013-02-04 11:25:00,35.87,36.07,35.79,35.97,69800.0,30.435,30.6047,30.3671,30.5199,69800.0
2013-02-04 11:30:00,35.95,35.98,35.82,35.83,46400.0,30.5029,30.5283,30.3926,30.4011,46400.0
2013-02-04 11:35:00,35.82,35.87,35.6,35.62,46100.0,30.3926,30.435,30.2059,30.2229,46100.0
2013-02-04 11:40:00,35.63,35.84,35.55,35.73,67800.0,30.2314,30.4096,30.1635,30.3162,67800.0
2013-02-04 11:45:00,35.7,35.81,35.61,35.8,41700.0,30.2908,30.3841,30.2144,30.3756,41700.0
2013-02-04 11:50:00,35.79,35.79,35.5,35.52,45200.0,30.3671,30.3671,30.1211,30.138,45200.0
2013-02-04 11:55:00,35.52,35.56,35.4,35.51,115100.0,30.138,30.172,30.0362,30.1296,115100.0
2013-02-04 12:00:00,35.52,35.56,35.34,35.48,55900.0,30.138,30.172,29.9853,30.1041,55900.0
2013-02-04 12:05:00,35.46,35.47,35.38,35.45,54200.0,30.0871,30.0956,30.0193,30.0787,54200.0
2013-02-04 12:10:00,35.45,35.6,35.38,35.48,107100.0,30.0787,30.2059,30.0193,30.1041,107100.0
2013-02-04 12:15:00,35.48,35.54,35.37,35.41,53000.0,30.1041,30.155,30.0108,30.0447,53000.0
2013-02-04 12:20:00,35.39,35.47,35.3,35.35,47600.0,30.0277,30.0956,29.9514,29.9938,47600.0
2013-02-04 12:25:00,35.36,35.44,35.35,35.37,47200.0,30.0023,30.0702,29.9938,30.0108,47200.0
2013-02-04 12:30:00,35.37,35.41,35.21,35.28,108300.0,30.0108,30.0447,29.875,29.9344,108300.0
2013-02-04 12:35:00,35.29,35.37,35.27,35.28,74700.0,29.9429,30.0108,29.9259,29.9344,74700.0
2013-02-04 12:40:00,35.29,35.31,35.18,35.21,86200.0,29.9429,29.9599,29.8496,29.875,86200.0
2013-02-04 12:45:00,35.22,35.26,35.2,35.25,38100.0,29.8835,29.9174,29.8665,29.909,38100.0
2013-02-04 12:50:00,35.25,35.55,35.25,35.37,65400.0,29.909,30.1635,29.909,30.0108,65400.0
2013-02-04 12:55:00,35.35,35.39,35.27,35.3,91700.0,29.9938,30.0277,29.9259,29.9514,91700.0
2013-02-04 13:00:00,35.29,35.33,35.28,35.32,48200.0,29.9429,29.9768,29.9344,29.9684,48200.0
2013-02-04 13:05:00,35.31,35.43,35.29,35.42,60800.0,29.9599,30.0617,29.9429,30.0532,60800.0
2013-02-04 13:10:00,35.43,35.51,35.36,35.42,47700.0,30.0617,30.1296,30.0023,30.0532,47700.0
2013-02-04 13:15:00,35.43,35.44,35.29,35.35,48800.0,30.0617,30.0702,29.9429,29.9938,48800.0
2013-02-04 13:20:00,35.33,35.35,35.28,35.35,27300.0,29.9768,29.9938,29.9344,29.9938,27300.0
2013-02-04 13:25:00,35.35,35.39,35.32,35.33,52000.0,29.9938,30.0277,29.9684,29.9768,52000.0
2013-02-04 13:30:00,35.34,35.41,35.33,35.38,34700.0,29.9853,30.0447,29.9768,30.0193,34700.0
2013-02-04 13:35:00,35.4,35.4,35.33,35.35,26300.0,30.0362,30.0362,29.9768,29.9938,26300.0
2013-02-04 13:40:00,35.35,35.42,35.35,35.38,30300.0,29.9938,30.0532,29.9938,30.0193,30300.0
2013-02-04 13:45:00,35.39,35.42,35.34,35.39,41800.0,30.0277,30.0532,29.9853,30.0277,41800.0
2013-02-04 13:50:00,35.39,35.4,35.34,35.38,69400.0,30.0277,30.0362,29.9853,30.0193,69400.0
2013-02-04 13:55:00,35.39,35.41,35.34,35.35,35300.0,30.0277,30.0447,29.9853,29.9938,35300.0
2013-02-04 14:00:00,35.35,35.37,35.29,35.3,66200.0,29.9938,30.0108,29.9429,29.9514,66200.0
2013-02-04 14:05:00,35.3,35.4,35.25,35.39,61100.0,29.9514,30.0362,29.909,30.0277,61100.0
2013-02-04 14:10:00,35.39,35.63,35.39,35.54,103100.0,30.0277,30.2314,30.0277,30.155,103100.0
2013-02-04 14:15:00,35.54,35.57,35.47,35.49,34600.0,30.155,30.1805,30.0956,30.1126,34600.0
2013-02-04 14:20:00,35.47,35.47,35.35,35.36,37400.0,30.0956,30.0956,29.9938,30.0023,37400.0
2013-02-04 14:25:00,35.35,35.36,35.26,35.3,159900.0,29.9938,30.0023,29.9174,29.9514,159900.0
2013-02-04 14:30:00,35.3,35.37,35.29,35.34,73100.0,29.9514,30.0108,29.9429,29.9853,73100.0
2013-02-04 14:35:00,35.35,35.49,35.34,35.45,62600.0,29.9938,30.1126,29.9853,30.0787,62600.0
2013-02-04 14:40:00,35.45,35.54,35.45,35.5,87300.0,30.0787,30.155,30.0787,30.1211,87300.0
2013-02-04 14:45:00,35.5,35.55,35.45,35.45,41400.0,30.1211,30.1635,30.0787,30.0787,41400.0
2013-02-04 14:50:00,35.45,35.46,35.35,35.43,54100.0,30.0787,30.0871,29.9938,30.0617,54100.0
2013-02-04 14:55:00,35.44,35.48,35.39,35.47,50500.0,30.0702,30.1041,30.0277,30.0956,50500.0
2013-02-04 15:00:00,35.47,35.47,35.33,35.33,95300.0,30.0956,30.0956,29.9768,29.9768,95300.0
2013-02-04 15:05:00,35.34,35.34,35.24,35.24,99300.0,29.9853,29.9853,29.9005,29.9005,99300.0
2013-02-04 15:10:00,35.24,35.31,35.2,35.26,139400.0,29.9005,29.9599,29.8665,29.9174,139400.0
2013-02-04 15:15:00,35.27,35.29,35.2,35.25,86800.0,29.9259,29.9429,29.8665,29.909,86800.0
2013-02-04 15:20:00,35.26,35.34,35.24,35.3,98400.0,29.9174,29.9853,29.9005,29.9514,98400.0
2013-02-04 15:25:00,35.31,35.48,35.31,35.37,83500.0,29.9599,30.1041,29.9599,30.0108,83500.0
2013-02-04 15:30:00,35.36,35.48,35.35,35.43,96500.0,30.0023,30.1041,29.9938,30.0617,96500.0
2013-02-04 15:35:00,35.43,35.46,35.38,35.44,122100.0,30.0617,30.0871,30.0193,30.0702,122100.0
2013-02-04 15:40:00,35.44,35.52,35.4,35.44,153900.0,30.0702,30.138,30.0362,30.0702,153900.0
2013-02-04 15:45:00,35.44,35.57,35.44,35.45,122800.0,30.0702,30.1805,30.0702,30.0787,122800.0
2013-02-04 15:50:00,35.45,35.52,35.35,35.47,237000.0,30.0787,30.138,29.9938,30.0956,237000.0
2013-02-04 15:55:00,35.47,35.54,35.38,35.53,403900.0,30.0956,30.155,30.0193,30.1465,403900.0
2013-02-05 09:30:00,35.6,35.66,35.36,35.4,173600.0,30.2059,30.2568,30.0023,30.0362,173600.0
2013-02-05 09:35:00,35.39,35.57,35.39,35.41,41400.0,30.0277,30.1805,30.0277,30.0447,41400.0
2013-02-05 09:40:00,35.41,35.54,35.4,35.53,72100.0,30.0447,30.155,30.0362,30.1465,72100.0
2013-02-05 09:45:00,35.52,35.61,35.47,35.61,57100.0,30.138,30.2144,30.0956,30.2144,57100.0
2013-02-05 09:50:00,35.61,35.87,35.61,35.73,28700.0,30.2144,30.435,30.2144,30.3162,28700.0
2013-02-05 09:55:00,35.74,36.04,35.72,35.95,76800.0,30.3247,30.5793,30.3077,30.5029,76800.0
2013-02-05 10:00:00,35.96,36.03,35.83,35.84,63200.0,30.5114,30.5708,30.4011,30.4096,63200.0
2013-02-05 10:05:00,35.85,35.86,35.7,35.72,43900.0,30.418,30.4265,30.2908,30.3077,43900.0
2013-02-05 10:10:00,35.71,35.82,35.63,35.82,34000.0,30.2993,30.3926,30.2314,30.3926,34000.0
2013-02-05 10:15:00,35.84,35.86,35.75,35.78,25700.0,30.4096,30.4265,30.3332,30.3587,25700.0
2013-02-05 10:20:00,35.77,35.79,35.67,35.68,29300.0,30.3502,30.3671,30.2653,30.2738,29300.0
2013-02-05 10:25:00,35.67,35.86,35.65,35.83,33900.0,30.2653,30.4265,30.2483,30.4011,33900.0
2013-02-05 10:30:00,35.85,35.89,35.72,35.78,25000.0,30.418,30.452,30.3077,30.3587,25000.0
2013-02-05 10:35:00,35.79,35.8,35.68,35.71,45100.0,30.3671,30.3756,30.2738,30.2993,45100.0
2013-02-05 10:40:00,35.7,35.73,35.61,35.63,40200.0,30.2908,30.3162,30.2144,30.2314,40200.0
2013-02-05 10:45:00,35.62,35.63,35.6,35.63,17200.0,30.2229,30.2314,30.2059,30.2314,17200.0
2013-02-05 10:50:00,35.63,35.72,35.63,35.71,31700.0,30.2314,30.3077,30.2314,30.2993,31700.0
2013-02-05 10:55:00,35.7,35.7,35.66,35.67,27100.0,30.2908,30.2908,30.2568,30.2653,27100.0
2013-02-05 11:00:00,35.68,35.69,35.61,35.62,19700.0,30.2738,30.2823,30.2144,30.2229,19700.0
2013-02-05 11:05:00,35.63,35.63,35.57,35.62,18400.0,30.2314,30.2314,30.1805,30.2229,18400.0
2013-02-05 11:10:00,35.62,35.69,35.61,35.68,17600.0,30.2229,30.2823,30.2144,30.2738,17600.0
2013-02-05 11:15:00,35.68,35.7,35.67,35.69,14600.0,30.2738,30.2908,30.2653,30.2823,14600.0
2013-02-05 11:20:00,35.69,35.79,35.69,35.78,30000.0,30.2823,30.3671,30.2823,30.3587,30000.0
2013-02-05 11:25:00,35.77,35.78,35.7,35.7,18500.0,30.3502,30.3587,30.2908,30.2908,18500.0
2013-02-05 11:30:00,35.7,35.7,35.66,35.69,30700.0,30.2908,30.2908,30.2568,30.2823,30700.0
2013-02-05 11:35:00,35.69,35.73,35.68,35.73,20600.0,30.2823,30.3162,30.2738,30.3162,20600.0
2013-02-05 11:40:00,35.73,35.9,35.73,35.88,34200.0,30.3162,30.4605,30.3162,30.4435,34200.0
2013-02-05 11:45:00,35.87,35.87,35.75,35.75,11000.0,30.435,30.435,30.3332,30.3332,11000.0
2013-02-05 11:50:00,35.77,35.91,35.76,35.9,41100.0,30.3502,30.469,30.3417,30.4605,41100.0
2013-02-05 11:55:00,35.9,35.93,35.77,35.83,36900.0,30.4605,30.4859,30.3502,30.4011,36900.0
2013-02-05 12:00:00,35.83,35.95,35.79,35.95,26600.0,30.4011,30.5029,30.3671,30.5029,26600.0
2013-02-05 12:05:00,35.95,35.95,35.86,35.92,24500.0,30.5029,30.5029,30.4265,30.4774,24500.0
2013-02-05 12:10:00,35.93,35.97,35.89,35.89,22600.0,30.4859,30.5199,30.452,30.452,22600.0
2013-02-05 12:15:00,35.9,35.94,35.86,35.92,28600.0,30.4605,30.4944,30.4265,30.4774,28600.0
2013-02-05 12:20:00,35.91,35.94,35.9,35.9,9000.0,30.469,30.4944,30.4605,30.4605,9000.0
2013-02-05 12:25:00,35.9,35.92,35.87,35.88,13800.0,30.4605,30.4774,30.435,30.4435,13800.0
2013-02-05 12:30:00,35.87,35.87,35.81,35.84,16900.0,30.435,30.435,30.3841,30.4096,16900.0
2013-02-05 12:35:00,35.85,35.88,35.82,35.86,14100.0,30.418,30.4435,30.3926,30.4265,14100.0
2013-02-05 12:40:00,35.85,35.86,35.73,35.79,34500.0,30.418,30.4265,30.3162,30.3671,34500.0
2013-02-05 12:45:00,35.8,35.86,35.79,35.83,18000.0,30.3756,30.4265,30.3671,30.4011,18000.0
2013-02-05 12:50:00,35.83,35.86,35.79,35.83,25800.0,30.4011,30.4265,30.3671,30.4011,25800.0
2013-02-05 12:55:00,35.82,35.9,35.82,35.9,19700.0,30.3926,30.4605,30.3926,30.4605,19700.0
2013-02-05 13:00:00,35.89,35.92,35.89,35.91,12900.0,30.452,30.4774,30.452,30.469,12900.0
2013-02-05 13:05:00,35.91,36.01,35.91,36.0,41000.0,30.469,30.5538,30.469,30.5453,41000.0
2013-02-05 13:10:00,36.0,36.02,35.96,35.96,22400.0,30.5453,30.5623,30.5114,30.5114,22400.0
2013-02-05 13:15:00,35.97,36.04,35.96,36.0,18800.0,30.5199,30.5793,30.5114,30.5453,18800.0
2013-02-05 13:20:00,35.99,36.04,35.99,36.0,16400.0,30.5368,30.5793,30.5368,30.5453,16400.0
2013-02-05 13:25:00,36.0,36.05,36.0,36.01,12900.0,30.5453,30.5877,30.5453,30.5538,12900.0
2013-02-05 13:30:00,36.01,36.03,35.99,36.02,22000.0,30.5538,30.5708,30.5368,30.5623,22000.0
2013-02-05 13:35:00,36.02,36.07,36.02,36.02,29900.0,30.5623,30.6047,30.5623,30.5623,29900.0
2013-02-05 13:40:00,36.02,36.05,36.02,36.05,22100.0,30.5623,30.5877,30.5623,30.5877,22100.0
2013-02-05 13:45:00,36.05,36.11,36.04,36.08,33900.0,30.5877,30.6387,30.5793,30.6132,33900.0
2013-02-05 13:50:00,36.06,36.06,35.96,35.97,23300.0,30.5962,30.5962,30.5114,30.5199,23300.0
2013-02-05 13:55:00,35.98,36.05,35.97,36.01,21900.0,30.5283,30.5877,30.5199,30.5538,21900.0
2013-02-05 14:00:00,36.01,36.01,35.92,35.92,15800.0,30.5538,30.5538,30.4774,30.4774,15800.0
2013-02-05 14:05:00,35.92,35.97,35.9,35.91,25200.0,30.4774,30.5199,30.4605,30.469,25200.0
2013-02-05 14:10:00,35.91,35.98,35.9,35.98,23800.0,30.469,30.5283,30.4605,30.5283,23800.0
2013-02-05 14:15:00,35.98,36.0,35.95,35.98,24500.0,30.5283,30.5453,30.5029,30.5283,24500.0
2013-02-05 14:20:00,35.98,35.98,35.9,35.91,17800.0,30.5283,30.5283,30.4605,30.469,17800.0
2013-02-05 14:25:00,35.9,35.97,35.88,35.96,21600.0,30.4605,30.5199,30.4435,30.5114,21600.0
2013-02-05 14:30:00,35.96,35.98,35.93,35.98,24600.0,30.5114,30.5283,30.4859,30.5283,24600.0
2013-02-05 14:35:00,35.97,35.98,35.95,35.98,18400.0,30.5199,30.5283,30.5029,30.5283,18400.0
2013-02-05 14:40:00,35.98,35.99,35.96,35.98,14100.0,30.5283,30.5368,30.5114,30.5283,14100.0
2013-02-05 14:45:00,35.98,36.03,35.98,35.98,24100.0,30.5283,30.5708,30.5283,30.5283,24100.0
2013-02-05 14:50:00,35.98,36.0,35.98,35.98,16800.0,30.5283,30.5453,30.5283,30.5283,16800.0
2013-02-05 14:55:00,35.98,36.0,35.97,36.0,17800.0,30.5283,30.5453,30.5199,30.5453,17800.0
2013-02-05 15:00:00,36.0,36.0,35.98,35.99,23600.0,30.5453,30.5453,30.5283,30.5368,23600.0
2013-02-05 15:05:00,35.99,36.0,35.98,35.98,30300.0,30.5368,30.5453,30.5283,30.5283,30300.0
2013-02-05 15:10:00,35.98,36.0,35.98,36.0,27600.0,30.5283,30.5453,30.5283,30.5453,27600.0
2013-02-05 15:15:00,35.99,36.0,35.98,35.98,28200.0,30.5368,30.5453,30.5283,30.5283,28200.0
2013-02-05 15:20:00,35.99,35.99,35.92,35.96,43100.0,30.5368,30.5368,30.4774,30.5114,43100.0
2013-02-05 15:25:00,35.95,35.96,35.88,35.88,25900.0,30.5029,30.5114,30.4435,30.4435,25900.0
2013-02-05 15:30:00,35.88,35.93,35.88,35.91,42900.0,30.4435,30.4859,30.4435,30.469,42900.0
2013-02-05 15:35:00,35.9,35.92,35.86,35.9,56000.0,30.4605,30.4774,30.4265,30.4605,56000.0
2013-02-05 15:40:00,35.9,35.92,35.88,35.91,45100.0,30.4605,30.4774,30.4435,30.469,45100.0
2013-02-05 15:45:00,35.9,35.9,35.87,35.87,31300.0,30.4605,30.4605,30.435,30.435,31300.0
2013-02-05 15:50:00,35.87,35.89,35.78,35.78,83800.0,30.435,30.452,30.3587,30.3587,83800.0
2013-02-05 15:55:00,35.79,35.88,35.78,35.88,136400.0,30.3671,30.4435,30.3587,30.4435,136400.0
2013-02-06 09:30:00,35.64,35.87,35.57,35.81,58000.0,30.2399,30.435,30.1805,30.3841,58000.0
2013-02-06 09:35:00,35.82,35.95,35.7,35.85,41200.0,30.3926,30.5029,30.2908,30.418,41200.0
2013-02-06 09:40:00,35.86,35.9,35.76,35.76,16400.0,30.4265,30.4605,30.3417,30.3417,16400.0
2013-02-06 09:45:00,35.76,35.76,35.62,35.66,21200.0,30.3417,30.3417,30.2229,30.2568,21200.0
2013-02-06 09:50:00,35.66,35.69,35.62,35.62,16000.0,30.2568,30.2823,30.2229,30.2229,16000.0
2013-02-06 09:55:00,35.63,35.72,35.61,35.7,16200.0,30.2314,30.3077,30.2144,30.2908,16200.0
2013-02-06 10:00:00,35.7,35.71,35.59,35.65,16400.0,30.2908,30.2993,30.1974,30.2483,16400.0
2013-02-06 10:05:00,35.64,35.65,35.6,35.61,9200.0,30.2399,30.2483,30.2059,30.2144,9200.0
2013-02-06 10:10:00,35.61,35.65,35.57,35.58,33100.0,30.2144,30.2483,30.1805,30.189,33100.0
2013-02-06 10:15:00,35.58,35.58,35.44,35.48,23500.0,30.189,30.189,30.0702,30.1041,23500.0
2013-02-06 10:20:00,35.48,35.49,35.45,35.48,10600.0,30.1041,30.1126,30.0787,30.1041,10600.0
2013-02-06 10:25:00,35.47,35.56,35.47,35.56,11500.0,30.0956,30.172,30.0956,30.172,11500.0
2013-02-06 10:30:00,35.55,35.59,35.55,35.55,13400.0,30.1635,30.1974,30.1635,30.1635,13400.0
2013-02-06 10:35:00,35.56,35.61,35.55,35.55,16200.0,30.172,30.2144,30.1635,30.1635,16200.0
2013-02-06 10:40:00,35.55,35.63,35.55,35.63,8000.0,30.1635,30.2314,30.1635,30.2314,8000.0
2013-02-06 10:45:00,35.62,35.66,35.62,35.64,11400.0,30.2229,30.2568,30.2229,30.2399,11400.0
2013-02-06 10:50:00,35.64,35.7,35.62,35.69,15300.0,30.2399,30.2908,30.2229,30.2823,15300.0
2013-02-06 10:55:00,35.68,35.7,35.66,35.69,14600.0,30.2738,30.2908,30.2568,30.2823,14600.0
2013-02-06 11:00:00,35.69,35.8,35.69,35.77,25100.0,30.2823,30.3756,30.2823,30.3502,25100.0
2013-02-06 11:05:00,35.77,35.77,35.73,35.73,8000.0,30.3502,30.3502,30.3162,30.3162,8000.0
2013-02-06 11:10:00,35.75,35.77,35.73,35.75,10300.0,30.3332,30.3502,30.3162,30.3332,10300.0
2013-02-06 11:15:00,35.75,35.77,35.73,35.73,10000.0,30.3332,30.3502,30.3162,30.3162,10000.0
2013-02-06 11:20:00,35.73,35.77,35.71,35.74,12700.0,30.3162,30.3502,30.2993,30.3247,12700.0
2013-02-06 11:25:00,35.74,35.75,35.72,35.73,26700.0,30.3247,30.3332,30.3077,30.3162,26700.0
2013-02-06 11:30:00,35.73,35.74,35.72,35.74,41400.0,30.3162,30.3247,30.3077,30.3247,41400.0
2013-02-06 11:35:00,35.73,35.73,35.67,35.72,18200.0,30.3162,30.3162,30.2653,30.3077,18200.0
2013-02-06 11:40:00,35.71,35.72,35.68,35.68,7800.0,30.2993,30.3077,30.2738,30.2738,7800.0
2013-02-06 11:45:00,35.69,35.71,35.67,35.67,27000.0,30.2823,30.2993,30.2653,30.2653,27000.0
2013-02-06 11:50:00,35.67,35.69,35.65,35.67,11100.0,30.2653,30.2823,30.2483,30.2653,11100.0
2013-02-06 11:55:00,35.67,35.71,35.66,35.7,36700.0,30.2653,30.2993,30.2568,30.2908,36700.0
2013-02-06 12:00:00,35.7,35.77,35.68,35.77,41600.0,30.2908,30.3502,30.2738,30.3502,41600.0
2013-02-06 12:05:00,35.77,35.82,35.76,35.82,18600.0,30.3502,30.3926,30.3417,30.3926,18600.0
2013-02-06 12:10:00,35.82,35.86,35.81,35.85,25900.0,30.3926,30.4265,30.3841,30.418,25900.0
2013-02-06 12:15:00,35.86,35.88,35.85,35.87,22700.0,30.4265,30.4435,30.418,30.435,22700.0
2013-02-06 12:20:00,35.88,35.91,35.87,35.89,43400.0,30.4435,30.469,30.435,30.452,43400.0
2013-02-06 12:25:00,35.88,35.91,35.87,35.9,11100.0,30.4435,30.469,30.435,30.4605,11100.0
2013-02-06 12:30:00,35.89,35.91,35.88,35.89,15000.0,30.452,30.469,30.4435,30.452,15000.0
2013-02-06 12:35:00,35.89,35.93,35.89,35.92,21900.0,30.452,30.4859,30.452,30.4774,21900.0
2013-02-06 12:40:00,35.92,35.98,35.91,35.97,29300.0,30.4774,30.5283,30.469,30.5199,29300.0
2013-02-06 12:45:00,35.97,36.0,35.96,35.99,21500.0,30.5199,30.5453,30.5114,30.5368,21500.0
2013-02-06 12:50:00,35.99,36.02,35.98,36.0,25100.0,30.5368,30.5623,30.5283,30.5453,25100.0
2013-02-06 12:55:00,36.0,36.02,35.98,36.0,50700.0,30.5453,30.5623,30.5283,30.5453,50700.0
2013-02-06 13:00:00,35.98,35.99,35.9,35.9,19400.0,30.5283,30.5368,30.4605,30.4605,19400.0
2013-02-06 13:05:00,35.9,35.94,35.87,35.89,17600.0,30.4605,30.4944,30.435,30.452,17600.0
2013-02-06 13:10:00,35.87,35.87,35.8,35.8,13300.0,30.435,30.435,30.3756,30.3756,13300.0
2013-02-06 13:15:00,35.81,35.85,35.79,35.8,46600.0,30.3841,30.418,30.3671,30.3756,46600.0
2013-02-06 13:20:00,35.82,35.82,35.74,35.75,19200.0,30.3926,30.3926,30.3247,30.3332,19200.0
2013-02-06 13:25:00,35.73,35.74,35.67,35.69,30500.0,30.3162,30.3247,30.2653,30.2823,30500.0
2013-02-06 13:30:00,35.68,35.74,35.67,35.73,29300.0,30.2738,30.3247,30.2653,30.3162,29300.0
2013-02-06 13:35:00,35.74,35.78,35.7,35.77,25500.0,30.3247,30.3587,30.2908,30.3502,25500.0
2013-02-06 13:40:00,35.76,35.79,35.74,35.75,27700.0,30.3417,30.3671,30.3247,30.3332,27700.0
2013-02-06 13:45:00,35.77,35.79,35.75,35.75,19200.0,30.3502,30.3671,30.3332,30.3332,19200.0
2013-02-06 13:50:00,35.76,35.76,35.7,35.72,25700.0,30.3417,30.3417,30.2908,30.3077,25700.0
2013-02-06 13:55:00,35.74,35.75,35.71,35.71,21900.0,30.3247,30.3332,30.2993,30.2993,21900.0
2013-02-06 14:00:00,35.7,35.74,35.68,35.72,14500.0,30.2908,30.3247,30.2738,30.3077,14500.0
2013-02-06 14:05:00,35.72,35.75,35.71,35.73,42400.0,30.3077,30.3332,30.2993,30.3162,42400.0
2013-02-06 14:10:00,35.72,35.72,35.7,35.71,79500.0,30.3077,30.3077,30.2908,30.2993,79500.0
2013-02-06 14:15:00,35.7,35.72,35.69,35.72,29200.0,30.2908,30.3077,30.2823,30.3077,29200.0
2013-02-06 14:20:00,35.72,35.76,35.7,35.73,25100.0,30.3077,30.3417,30.2908,30.3162,25100.0
2013-02-06 14:25:00,35.73,35.78,35.73,35.77,14600.0,30.3162,30.3587,30.3162,30.3502,14600.0
2013-02-06 14:30:00,35.77,35.78,35.75,35.78,16800.0,30.3502,30.3587,30.3332,30.3587,16800.0
2013-02-06 14:35:00,35.78,35.8,35.75,35.8,17700.0,30.3587,30.3756,30.3332,30.3756,17700.0
2013-02-06 14:40:00,35.8,35.86,35.8,35.85,22800.0,30.3756,30.4265,30.3756,30.418,22800.0
2013-02-06 14:45:00,35.85,35.87,35.84,35.84,13800.0,30.418,30.435,30.4096,30.4096,13800.0
2013-02-06 14:50:00,35.85,35.87,35.81,35.81,46600.0,30.418,30.435,30.3841,30.3841,46600.0
2013-02-06 14:55:00,35.82,35.87,35.82,35.86,31700.0,30.3926,30.435,30.3926,30.4265,31700.0
2013-02-06 15:00:00,35.85,35.95,35.84,35.91,70500.0,30.418,30.5029,30.4096,30.469,70500.0
2013-02-06 15:05:00,35.91,35.96,35.91,35.94,17700.0,30.469,30.5114,30.469,30.4944,17700.0
2013-02-06 15:10:00,35.94,35.95,35.88,35.89,27600.0,30.4944,30.5029,30.4435,30.452,27600.0
2013-02-06 15:15:00,35.9,35.93,35.89,35.89,27700.0,30.4605,30.4859,30.452,30.452,27700.0
2013-02-06 15:20:00,35.89,35.98,35.89,35.97,43800.0,30.452,30.5283,30.452,30.5199,43800.0
2013-02-06 15:25:00,35.97,35.99,35.97,35.97,17600.0,30.5199,30.5368,30.5199,30.5199,17600.0
2013-02-06 15:30:00,35.98,35.98,35.89,35.9,24800.0,30.5283,30.5283,30.452,30.4605,24800.0
2013-02-06 15:35:00,35.9,35.94,35.89,35.91,34000.0,30.4605,30.4944,30.452,30.469,34000.0
2013-02-06 15:40:00,35.91,35.98,35.91,35.96,37900.0,30.469,30.5283,30.469,30.5114,37900.0
2013-02-06 15:45:00,35.96,35.99,35.95,35.97,29700.0,30.5114,30.5368,30.5029,30.5199,29700.0
2013-02-06 15:50:00,35.98,35.98,35.94,35.95,61500.0,30.5283,30.5283,30.4944,30.5029,61500.0
2013-02-06 15:55:00,35.94,35.99,35.94,35.99,65900.0,30.4944,30.5368,30.4944,30.5368,65900.0
2013-02-07 09:30:00,36.05,36.09,35.77,35.86,70300.0,30.5877,30.6217,30.3502,30.4265,70300.0
2013-02-07 09:35:00,35.86,35.94,35.86,35.91,30500.0,30.4265,30.4944,30.4265,30.469,30500.0
2013-02-07 09:40:00,35.91,35.92,35.77,35.79,21100.0,30.469,30.4774,30.3502,30.3671,21100.0
2013-02-07 09:45:00,35.79,35.88,35.79,35.84,18600.0,30.3671,30.4435,30.3671,30.4096,18600.0
2013-02-07 09:50:00,35.83,35.84,35.75,35.83,34100.0,30.4011,30.4096,30.3332,30.4011,34100.0
2013-02-07 09:55:00,35.83,35.94,35.82,35.91,38700.0,30.4011,30.4944,30.3926,30.469,38700.0
2013-02-07 10:00:00,35.9,35.98,35.84,35.97,35600.0,30.4605,30.5283,30.4096,30.5199,35600.0
2013-02-07 10:05:00,35.97,35.97,35.89,35.89,14600.0,30.5199,30.5199,30.452,30.452,14600.0
2013-02-07 10:10:00,35.89,35.9,35.77,35.77,33100.0,30.452,30.4605,30.3502,30.3502,33100.0
2013-02-07 10:15:00,35.78,35.81,35.73,35.78,12600.0,30.3587,30.3841,30.3162,30.3587,12600.0
2013-02-07 10:20:00,35.78,35.78,35.69,35.72,31800.0,30.3587,30.3587,30.2823,30.3077,31800.0
2013-02-07 10:25:00,35.72,35.75,35.67,35.72,41700.0,30.3077,30.3332,30.2653,30.3077,41700.0
2013-02-07 10:30:00,35.72,35.72,35.65,35.67,26400.0,30.3077,30.3077,30.2483,30.2653,26400.0
2013-02-07 10:35:00,35.66,35.72,35.61,35.67,17200.0,30.2568,30.3077,30.2144,30.2653,17200.0
2013-02-07 10:40:00,35.68,35.7,35.63,35.64,10200.0,30.2738,30.2908,30.2314,30.2399,10200.0
2013-02-07 10:45:00,35.64,35.65,35.58,35.63,7000.0,30.2399,30.2483,30.189,30.2314,7000.0
2013-02-07 10:50:00,35.64,35.64,35.56,35.59,14300.0,30.2399,30.2399,30.172,30.1974,14300.0
2013-02-07 10:55:00,35.57,35.68,35.56,35.68,12700.0,30.1805,30.2738,30.172,30.2738,12700.0
2013-02-07 11:00:00,35.69,35.7,35.65,35.69,11200.0,30.2823,30.2908,30.2483,30.2823,11200.0
2013-02-07 11:05:00,35.68,35.79,35.68,35.77,11400.0,30.2738,30.3671,30.2738,30.3502,11400.0
2013-02-07 11:10:00,35.77,35.77,35.71,35.71,14700.0,30.3502,30.3502,30.2993,30.2993,14700.0
2013-02-07 11:15:00,35.7,35.71,35.67,35.69,14300.0,30.2908,30.2993,30.2653,30.2823,14300.0
2013-02-07 11:20:00,35.69,35.74,35.67,35.74,10400.0,30.2823,30.3247,30.2653,30.3247,10400.0
2013-02-07 11:25:00,35.73,35.73,35.69,35.72,6100.0,30.3162,30.3162,30.2823,30.3077,6100.0
2013-02-07 11:30:00,35.73,35.74,35.69,35.69,9700.0,30.3162,30.3247,30.2823,30.2823,9700.0
2013-02-07 11:35:00,35.69,35.7,35.59,35.61,8800.0,30.2823,30.2908,30.1974,30.2144,8800.0
2013-02-07 11:40:00,35.61,35.62,35.51,35.54,12000.0,30.2144,30.2229,30.1296,30.155,12000.0
2013-02-07 11:45:00,35.53,35.62,35.51,35.54,11000.0,30.1465,30.2229,30.1296,30.155,11000.0
2013-02-07 11:50:00,35.53,35.58,35.53,35.58,10800.0,30.1465,30.189,30.1465,30.189,10800.0
2013-02-07 11:55:00,35.57,35.57,35.49,35.5,16400.0,30.1805,30.1805,30.1126,30.1211,16400.0
2013-02-07 12:00:00,35.49,35.56,35.47,35.56,16400.0,30.1126,30.172,30.0956,30.172,16400.0
2013-02-07 12:05:00,35.56,35.56,35.51,35.52,4800.0,30.172,30.172,30.1296,30.138,4800.0
2013-02-07 12:10:00,35.52,35.56,35.51,35.55,5500.0,30.138,30.172,30.1296,30.1635,5500.0
2013-02-07 12:15:00,35.55,35.58,35.53,35.57,4800.0,30.1635,30.189,30.1465,30.1805,4800.0
2013-02-07 12:20:00,35.56,35.58,35.55,35.58,2800.0,30.172,30.189,30.1635,30.189,2800.0
2013-02-07 12:25:00,35.59,35.61,35.57,35.6,4800.0,30.1974,30.2144,30.1805,30.2059,4800.0
2013-02-07 12:30:00,35.6,35.62,35.58,35.6,3900.0,30.2059,30.2229,30.189,30.2059,3900.0
2013-02-07 12:35:00,35.6,35.67,35.6,35.67,13700.0,30.2059,30.2653,30.2059,30.2653,13700.0
2013-02-07 12:40:00,35.68,35.69,35.66,35.69,4400.0,30.2738,30.2823,30.2568,30.2823,4400.0
2013-02-07 12:45:00,35.69,35.7,35.68,35.68,3200.0,30.2823,30.2908,30.2738,30.2738,3200.0
2013-02-07 12:50:00,35.68,35.69,35.63,35.66,10000.0,30.2738,30.2823,30.2314,30.2568,10000.0
2013-02-07 12:55:00,35.67,35.69,35.65,35.67,13200.0,30.2653,30.2823,30.2483,30.2653,13200.0
2013-02-07 13:00:00,35.67,35.67,35.63,35.63,54100.0,30.2653,30.2653,30.2314,30.2314,54100.0
2013-02-07 13:05:00,35.63,35.64,35.62,35.62,5400.0,30.2314,30.2399,30.2229,30.2229,5400.0
2013-02-07 13:10:00,35.62,35.67,35.62,35.65,5900.0,30.2229,30.2653,30.2229,30.2483,5900.0
2013-02-07 13:15:00,35.65,35.66,35.64,35.66,4400.0,30.2483,30.2568,30.2399,30.2568,4400.0
2013-02-07 13:20:00,35.66,35.69,35.65,35.68,8800.0,30.2568,30.2823,30.2483,30.2738,8800.0
2013-02-07 13:25:00,35.67,35.73,35.67,35.72,4900.0,30.2653,30.3162,30.2653,30.3077,4900.0
2013-02-07 13:30:00,35.72,35.73,35.68,35.69,14400.0,30.3077,30.3162,30.2738,30.2823,14400.0
2013-02-07 13:35:00,35.68,35.69,35.64,35.64,8600.0,30.2738,30.2823,30.2399,30.2399,8600.0
2013-02-07 13:40:00,35.65,35.73,35.65,35.73,38800.0,30.2483,30.3162,30.2483,30.3162,38800.0
2013-02-07 13:45:00,35.75,35.78,35.75,35.76,5800.0,30.3332,30.3587,30.3332,30.3417,5800.0
2013-02-07 13:50:00,35.77,35.84,35.77,35.84,6500.0,30.3502,30.4096,30.3502,30.4096,6500.0
2013-02-07 13:55:00,35.84,35.88,35.84,35.87,6900.0,30.4096,30.4435,30.4096,30.435,6900.0
2013-02-07 14:00:00,35.88,35.92,35.86,35.86,8500.0,30.4435,30.4774,30.4265,30.4265,8500.0
2013-02-07 14:05:00,35.85,35.86,35.81,35.82,6000.0,30.418,30.4265,30.3841,30.3926,6000.0
2013-02-07 14:10:00,35.82,35.85,35.82,35.84,3100.0,30.3926,30.418,30.3926,30.4096,3100.0
2013-02-07 14:15:00,35.84,35.89,35.84,35.84,13000.0,30.4096,30.452,30.4096,30.4096,13000.0
2013-02-07 14:20:00,35.84,35.84,35.79,35.81,6300.0,30.4096,30.4096,30.3671,30.3841,6300.0
2013-02-07 14:25:00,35.82,35.88,35.81,35.88,5900.0,30.3926,30.4435,30.3841,30.4435,5900.0
2013-02-07 14:30:00,35.88,35.88,35.85,35.85,6000.0,30.4435,30.4435,30.418,30.418,6000.0
2013-02-07 14:35:00,35.85,35.87,35.82,35.84,8900.0,30.418,30.435,30.3926,30.4096,8900.0
2013-02-07 14:40:00,35.84,35.86,35.82,35.83,6800.0,30.4096,30.4265,30.3926,30.4011,6800.0
2013-02-07 14:45:00,35.82,35.89,35.81,35.89,24200.0,30.3926,30.452,30.3841,30.452,24200.0
2013-02-07 14:50:00,35.89,35.89,35.87,35.87,11800.0,30.452,30.452,30.435,30.435,11800.0
2013-02-07 14:55:00,35.87,35.94,35.87,35.93,7100.0,30.435,30.4944,30.435,30.4859,7100.0
2013-02-07 15:00:00,35.92,35.92,35.84,35.89,17700.0,30.4774,30.4774,30.4096,30.452,17700.0
2013-02-07 15:05:00,35.88,35.94,35.88,35.92,9400.0,30.4435,30.4944,30.4435,30.4774,9400.0
2013-02-07 15:10:00,35.91,35.94,35.86,35.88,21000.0,30.469,30.4944,30.4265,30.4435,21000.0
2013-02-07 15:15:00,35.87,35.95,35.87,35.95,26300.0,30.435,30.5029,30.435,30.5029,26300.0
2013-02-07 15:20:00,35.94,35.94,35.86,35.88,27600.0,30.4944,30.4944,30.4265,30.4435,27600.0
2013-02-07 15:25:00,35.88,35.93,35.88,35.93,46200.0,30.4435,30.4859,30.4435,30.4859,46200.0
2013-02-07 15:30:00,35.93,35.95,35.92,35.92,25300.0,30.4859,30.5029,30.4774,30.4774,25300.0
2013-02-07 15:35:00,35.92,35.95,35.87,35.94,32700.0,30.4774,30.5029,30.435,30.4944,32700.0
2013-02-07 15:40:00,35.94,35.97,35.91,35.93,33000.0,30.4944,30.5199,30.469,30.4859,33000.0
2013-02-07 15:45:00,35.92,35.95,35.89,35.94,19900.0,30.4774,30.5029,30.452,30.4944,19900.0
2013-02-07 15:50:00,35.94,35.97,35.92,35.95,44100.0,30.4944,30.5199,30.4774,30.5029,44100.0
2013-02-07 15:55:00,35.95,35.98,35.93,35.94,45800.0,30.5029,30.5283,30.4859,30.4944,45800.0
2013-02-08 09:30:00,35.76,35.86,35.75,35.79,37700.0,30.3417,30.4265,30.3332,30.3671,37700.0
2013-02-08 09:35:00,35.8,35.91,35.79,35.91,15900.0,30.3756,30.469,30.3671,30.469,15900.0
2013-02-08 09:40:00,35.95,36.14,35.93,36.05,49800.0,30.5029,30.6641,30.4859,30.5877,49800.0
2013-02-08 09:45:00,36.04,36.18,36.04,36.12,19400.0,30.5793,30.698,30.5793,30.6471,19400.0
2013-02-08 09:50:00,36.12,36.17,36.11,36.16,20500.0,30.6471,30.6896,30.6387,30.6811,20500.0
2013-02-08 09:55:00,36.18,36.21,36.16,36.19,12500.0,30.698,30.7235,30.6811,30.7065,12500.0
2013-02-08 10:00:00,36.19,36.19,36.12,36.16,8800.0,30.7065,30.7065,30.6471,30.6811,8800.0
2013-02-08 10:05:00,36.15,36.21,36.09,36.13,14300.0,30.6726,30.7235,30.6217,30.6556,14300.0
2013-02-08 10:10:00,36.13,36.14,36.1,36.11,5800.0,30.6556,30.6641,30.6302,30.6387,5800.0
2013-02-08 10:15:00,36.12,36.14,36.11,36.13,6700.0,30.6471,30.6641,30.6387,30.6556,6700.0
2013-02-08 10:20:00,36.12,36.13,36.11,36.12,2600.0,30.6471,30.6556,30.6387,30.6471,2600.0
2013-02-08 10:25:00,36.12,36.14,36.11,36.11,4500.0,30.6471,30.6641,30.6387,30.6387,4500.0
2013-02-08 10:30:00,36.11,36.12,36.07,36.08,7300.0,30.6387,30.6471,30.6047,30.6132,7300.0
2013-02-08 10:35:00,36.08,36.12,36.07,36.12,8900.0,30.6132,30.6471,30.6047,30.6471,8900.0
2013-02-08 10:40:00,36.12,36.15,36.1,36.11,14500.0,30.6471,30.6726,30.6302,30.6387,14500.0
2013-02-08 10:45:00,36.13,36.16,36.12,36.14,2600.0,30.6556,30.6811,30.6471,30.6641,2600.0
2013-02-08 10:50:00,36.14,36.16,36.11,36.13,38300.0,30.6641,30.6811,30.6387,30.6556,38300.0
2013-02-08 10:55:00,36.11,36.16,36.1,36.11,25000.0,30.6387,30.6811,30.6302,30.6387,25000.0
2013-02-08 11:00:00,36.1,36.16,36.09,36.12,33200.0,30.6302,30.6811,30.6217,30.6471,33200.0
2013-02-08 11:05:00,36.14,36.14,36.09,36.11,27400.0,30.6641,30.6641,30.6217,30.6387,27400.0
2013-02-08 11:10:00,36.1,36.13,36.1,36.1,7400.0,30.6302,30.6556,30.6302,30.6302,7400.0
2013-02-08 11:15:00,36.1,36.11,36.1,36.1,1700.0,30.6302,30.6387,30.6302,30.6302,1700.0
2013-02-08 11:20:00,36.1,36.11,36.08,36.1,6700.0,30.6302,30.6387,30.6132,30.6302,6700.0
2013-02-08 11:25:00,36.11,36.14,36.1,36.13,15600.0,30.6387,30.6641,30.6302,30.6556,15600.0
2013-02-08 11:30:00,36.13,36.15,36.11,36.13,20800.0,30.6556,30.6726,30.6387,30.6556,20800.0
2013-02-08 11:35:00,36.14,36.16,36.12,36.15,15800.0,30.6641,30.6811,30.6471,30.6726,15800.0
2013-02-08 11:40:00,36.15,36.16,36.15,36.16,1200.0,30.6726,30.6811,30.6726,30.6811,1200.0
2013-02-08 11:45:00,36.15,36.16,36.14,36.15,8800.0,30.6726,30.6811,30.6641,30.6726,8800.0
2013-02-08 11:50:00,36.16,36.18,36.15,36.18,14500.0,30.6811,30.698,30.6726,30.698,14500.0
2013-02-08 11:55:00,36.19,36.19,36.18,36.18,6400.0,30.7065,30.7065,30.698,30.698,6400.0
2013-02-08 12:00:00,36.18,36.2,36.16,36.19,7700.0,30.698,30.715,30.6811,30.7065,7700.0
2013-02-08 12:05:00,36.19,36.21,36.18,36.19,8000.0,30.7065,30.7235,30.698,30.7065,8000.0
2013-02-08 12:10:00,36.18,36.19,36.15,36.17,10900.0,30.698,30.7065,30.6726,30.6896,10900.0
2013-02-08 12:15:00,36.17,36.19,36.13,36.13,6400.0,30.6896,30.7065,30.6556,30.6556,6400.0
2013-02-08 12:20:00,36.13,36.16,36.13,36.15,7700.0,30.6556,30.6811,30.6556,30.6726,7700.0
2013-02-08 12:25:00,36.14,36.14,36.09,36.09,10300.0,30.6641,30.6641,30.6217,30.6217,10300.0
2013-02-08 12:30:00,36.08,36.11,36.08,36.1,8800.0,30.6132,30.6387,30.6132,30.6302,8800.0
2013-02-08 12:35:00,36.09,36.11,36.07,36.09,7100.0,30.6217,30.6387,30.6047,30.6217,7100.0
2013-02-08 12:40:00,36.08,36.11,36.08,36.08,5400.0,30.6132,30.6387,30.6132,30.6132,5400.0
2013-02-08 12:45:00,36.09,36.1,36.08,36.09,16800.0,30.6217,30.6302,30.6132,30.6217,16800.0
2013-02-08 12:50:00,36.1,36.11,36.09,36.1,7200.0,30.6302,30.6387,30.6217,30.6302,7200.0
2013-02-08 12:55:00,36.09,36.12,36.08,36.12,6700.0,30.6217,30.6471,30.6132,30.6471,6700.0
2013-02-08 13:00:00,36.12,36.12,36.08,36.08,31500.0,30.6471,30.6471,30.6132,30.6132,31500.0
2013-02-08 13:05:00,36.09,36.15,36.09,36.14,18900.0,30.6217,30.6726,30.6217,30.6641,18900.0
2013-02-08 13:10:00,36.15,36.18,36.12,36.13,14700.0,30.6726,30.698,30.6471,30.6556,14700.0
2013-02-08 13:15:00,36.13,36.14,36.09,36.14,39700.0,30.6556,30.6641,30.6217,30.6641,39700.0
2013-02-08 13:20:00,36.14,36.16,36.12,36.13,27000.0,30.6641,30.6811,30.6471,30.6556,27000.0
2013-02-08 13:25:00,36.12,36.14,36.11,36.14,3500.0,30.6471,30.6641,30.6387,30.6641,3500.0
2013-02-08 13:30:00,36.14,36.15,36.11,36.15,18800.0,30.6641,30.6726,30.6387,30.6726,18800.0
2013-02-08 13:35:00,36.14,36.15,36.12,36.13,9700.0,30.6641,30.6726,30.6471,30.6556,9700.0
2013-02-08 13:40:00,36.12,36.15,36.12,36.14,10900.0,30.6471,30.6726,30.6471,30.6641,10900.0
2013-02-08 13:45:00,36.14,36.14,36.13,36.13,5400.0,30.6641,30.6641,30.6556,30.6556,5400.0
2013-02-08 13:50:00,36.13,36.14,36.13,36.14,4400.0,30.6556,30.6641,30.6556,30.6641,4400.0
2013-02-08 13:55:00,36.14,36.16,36.14,36.16,5300.0,30.6641,30.6811,30.6641,30.6811,5300.0
2013-02-08 14:00:00,36.15,36.17,36.15,36.16,9700.0,30.6726,30.6896,30.6726,30.6811,9700.0
2013-02-08 14:05:00,36.16,36.19,36.16,36.18,14100.0,30.6811,30.7065,30.6811,30.698,14100.0
2013-02-08 14:10:00,36.18,36.19,36.18,36.19,9500.0,30.698,30.7065,30.698,30.7065,9500.0
2013-02-08 14:15:00,36.19,36.2,36.18,36.19,7300.0,30.7065,30.715,30.698,30.7065,7300.0
2013-02-08 14:20:00,36.19,36.2,36.19,36.19,5400.0,30.7065,30.715,30.7065,30.7065,5400.0
2013-02-08 14:25:00,36.19,36.21,36.19,36.2,12300.0,30.7065,30.7235,30.7065,30.715,12300.0
2013-02-08 14:30:00,36.2,36.21,36.19,36.19,18100.0,30.715,30.7235,30.7065,30.7065,18100.0
2013-02-08 14:35:00,36.19,36.19,36.18,36.19,3900.0,30.7065,30.7065,30.698,30.7065,3900.0
2013-02-08 14:40:00,36.18,36.21,36.18,36.2,11200.0,30.698,30.7235,30.698,30.715,11200.0
2013-02-08 14:45:00,36.2,36.21,36.19,36.19,7400.0,30.715,30.7235,30.7065,30.7065,7400.0
2013-02-08 14:50:00,36.19,36.2,36.16,36.18,12700.0,30.7065,30.715,30.6811,30.698,12700.0
2013-02-08 14:55:00,36.18,36.2,36.18,36.2,5100.0,30.698,30.715,30.698,30.715,5100.0
2013-02-08 15:00:00,36.19,36.2,36.18,36.19,9800.0,30.7065,30.715,30.698,30.7065,9800.0
2013-02-08 15:05:00,36.19,36.2,36.17,36.17,11200.0,30.7065,30.715,30.6896,30.6896,11200.0
2013-02-08 15:10:00,36.17,36.2,36.17,36.19,19200.0,30.6896,30.715,30.6896,30.7065,19200.0
2013-02-08 15:15:00,36.2,36.2,36.15,36.16,13900.0,30.715,30.715,30.6726,30.6811,13900.0
2013-02-08 15:20:00,36.16,36.16,36.14,36.16,20000.0,30.6811,30.6811,30.6641,30.6811,20000.0
2013-02-08 15:25:00,36.16,36.18,36.12,36.16,19700.0,30.6811,30.698,30.6471,30.6811,19700.0
2013-02-08 15:30:00,36.15,36.18,36.12,36.16,14900.0,30.6726,30.698,30.6471,30.6811,14900.0
2013-02-08 15:35:00,36.15,36.16,36.12,36.14,14400.0,30.6726,30.6811,30.6471,30.6641,14400.0
2013-02-08 15:40:00,36.14,36.17,36.14,36.15,9400.0,30.6641,30.6896,30.6641,30.6726,9400.0
2013-02-08 15:45:00,36.16,36.16,36.14,36.15,10900.0,30.6811,30.6811,30.6641,30.6726,10900.0
2013-02-08 15:50:00,36.16,36.19,36.15,36.15,25700.0,30.6811,30.7065,30.6726,30.6726,25700.0
2013-02-08 15:55:00,36.15,36.18,36.12,36.14,23500.0,30.6726,30.698,30.6471,30.6641,23500.0
2013-02-11 09:30:00,36.0,36.06,35.99,36.02,30100.0,30.5453,30.5962,30.5368,30.5623,30100.0
2013-02-11 09:35:00,36.02,36.18,36.02,36.12,37500.0,30.5623,30.698,30.5623,30.6471,37500.0
2013-02-11 09:40:00,36.13,36.15,36.04,36.06,22400.0,30.6556,30.6726,30.5793,30.5962,22400.0
2013-02-11 09:45:00,36.06,36.19,36.05,36.19,10300.0,30.5962,30.7065,30.5877,30.7065,10300.0
2013-02-11 09:50:00,36.2,36.26,36.19,36.26,11100.0,30.715,30.7659,30.7065,30.7659,11100.0
2013-02-11 09:55:00,36.26,36.29,36.2,36.21,25300.0,30.7659,30.7914,30.715,30.7235,25300.0
2013-02-11 10:00:00,36.22,36.23,36.19,36.19,13200.0,30.732,30.7405,30.7065,30.7065,13200.0
2013-02-11 10:05:00,36.2,36.2,36.15,36.15,9500.0,30.715,30.715,30.6726,30.6726,9500.0
2013-02-11 10:10:00,36.15,36.16,36.07,36.08,12000.0,30.6726,30.6811,30.6047,30.6132,12000.0
2013-02-11 10:15:00,36.07,36.07,35.95,35.99,30200.0,30.6047,30.6047,30.5029,30.5368,30200.0
2013-02-11 10:20:00,35.97,36.04,35.96,36.01,15800.0,30.5199,30.5793,30.5114,30.5538,15800.0
2013-02-11 10:25:00,36.01,36.05,36.01,36.04,10100.0,30.5538,30.5877,30.5538,30.5793,10100.0
2013-02-11 10:30:00,36.05,36.06,35.99,36.04,36000.0,30.5877,30.5962,30.5368,30.5793,36000.0
2013-02-11 10:35:00,36.05,36.09,36.04,36.05,14100.0,30.5877,30.6217,30.5793,30.5877,14100.0
2013-02-11 10:40:00,36.05,36.12,36.05,36.09,9300.0,30.5877,30.6471,30.5877,30.6217,9300.0
2013-02-11 10:45:00,36.1,36.15,36.07,36.11,14000.0,30.6302,30.6726,30.6047,30.6387,14000.0
2013-02-11 10:50:00,36.1,36.13,36.09,36.13,7700.0,30.6302,30.6556,30.6217,30.6556,7700.0
2013-02-11 10:55:00,36.13,36.14,36.09,36.11,10100.0,30.6556,30.6641,30.6217,30.6387,10100.0
2013-02-11 11:00:00,36.13,36.17,36.11,36.17,12100.0,30.6556,30.6896,30.6387,30.6896,12100.0
2013-02-11 11:05:00,36.17,36.17,36.13,36.14,16300.0,30.6896,30.6896,30.6556,30.6641,16300.0
2013-02-11 11:10:00,36.12,36.21,36.12,36.19,30900.0,30.6471,30.7235,30.6471,30.7065,30900.0
2013-02-11 11:15:00,36.19,36.21,36.17,36.18,7700.0,30.7065,30.7235,30.6896,30.698,7700.0
2013-02-11 11:20:00,36.18,36.21,36.15,36.16,11600.0,30.698,30.7235,30.6726,30.6811,11600.0
2013-02-11 11:25:00,36.16,36.18,36.09,36.11,7600.0,30.6811,30.698,30.6217,30.6387,7600.0
2013-02-11 11:30:00,36.13,36.19,36.11,36.17,34100.0,30.6556,30.7065,30.6387,30.6896,34100.0
2013-02-11 11:35:00,36.17,36.23,36.15,36.21,13400.0,30.6896,30.7405,30.6726,30.7235,13400.0
2013-02-11 11:40:00,36.22,36.25,36.2,36.2,9900.0,30.732,30.7574,30.715,30.715,9900.0
2013-02-11 11:45:00,36.2,36.22,36.14,36.14,8700.0,30.715,30.732,30.6641,30.6641,8700.0
2013-02-11 11:50:00,36.14,36.17,36.12,36.17,5900.0,30.6641,30.6896,30.6471,30.6896,5900.0
2013-02-11 11:55:00,36.16,36.2,36.16,36.19,7900.0,30.6811,30.715,30.6811,30.7065,7900.0
2013-02-11 12:00:00,36.19,36.24,36.18,36.18,10000.0,30.7065,30.749,30.698,30.698,10000.0
2013-02-11 12:05:00,36.18,36.18,36.13,36.13,3800.0,30.698,30.698,30.6556,30.6556,3800.0
2013-02-11 12:10:00,36.13,36.17,36.12,36.15,6000.0,30.6556,30.6896,30.6471,30.6726,6000.0
2013-02-11 12:15:00,36.14,36.2,36.14,36.19,6300.0,30.6641,30.715,30.6641,30.7065,6300.0
2013-02-11 12:20:00,36.19,36.2,36.16,36.16,5900.0,30.7065,30.715,30.6811,30.6811,5900.0
2013-02-11 12:25:00,36.16,36.21,36.15,36.16,18700.0,30.6811,30.7235,30.6726,30.6811,18700.0
2013-02-11 12:30:00,36.16,36.16,36.13,36.14,6100.0,30.6811,30.6811,30.6556,30.6641,6100.0
2013-02-11 12:35:00,36.15,36.15,36.11,36.13,7300.0,30.6726,30.6726,30.6387,30.6556,7300.0
2013-02-11 12:40:00,36.14,36.15,36.1,36.1,7200.0,30.6641,30.6726,30.6302,30.6302,7200.0
2013-02-11 12:45:00,36.1,36.1,36.07,36.07,4900.0,30.6302,30.6302,30.6047,30.6047,4900.0
2013-02-11 12:50:00,36.07,36.09,36.03,36.04,17500.0,30.6047,30.6217,30.5708,30.5793,17500.0
2013-02-11 12:55:00,36.04,36.04,35.93,35.94,30500.0,30.5793,30.5793,30.4859,30.4944,30500.0
2013-02-11 13:00:00,35.94,36.06,35.94,36.01,29800.0,30.4944,30.5962,30.4944,30.5538,29800.0
2013-02-11 13:05:00,36.02,36.05,36.02,36.04,7200.0,30.5623,30.5877,30.5623,30.5793,7200.0
2013-02-11 13:10:00,36.06,36.11,36.05,36.09,4400.0,30.5962,30.6387,30.5877,30.6217,4400.0
2013-02-11 13:15:00,36.09,36.09,36.05,36.07,8900.0,30.6217,30.6217,30.5877,30.6047,8900.0
2013-02-11 13:20:00,36.08,36.1,36.08,36.09,9600.0,30.6132,30.6302,30.6132,30.6217,9600.0
2013-02-11 13:25:00,36.1,36.11,36.08,36.09,6000.0,30.6302,30.6387,30.6132,30.6217,6000.0
2013-02-11 13:30:00,36.12,36.13,36.11,36.11,1700.0,30.6471,30.6556,30.6387,30.6387,1700.0
2013-02-11 13:35:00,36.11,36.12,36.07,36.07,5400.0,30.6387,30.6471,30.6047,30.6047,5400.0
2013-02-11 13:40:00,36.07,36.07,36.06,36.06,1400.0,30.6047,30.6047,30.5962,30.5962,1400.0
2013-02-11 13:45:00,36.06,36.07,36.02,36.04,4200.0,30.5962,30.6047,30.5623,30.5793,4200.0
2013-02-11 13:50:00,36.04,36.09,36.04,36.09,7900.0,30.5793,30.6217,30.5793,30.6217,7900.0
2013-02-11 13:55:00,36.09,36.12,36.09,36.11,3700.0,30.6217,30.6471,30.6217,30.6387,3700.0
2013-02-11 14:00:00,36.11,36.13,36.11,36.12,6900.0,30.6387,30.6556,30.6387,30.6471,6900.0
2013-02-11 14:05:00,36.13,36.16,36.12,36.15,8200.0,30.6556,30.6811,30.6471,30.6726,8200.0
2013-02-11 14:10:00,36.16,36.17,36.15,36.15,10300.0,30.6811,30.6896,30.6726,30.6726,10300.0
2013-02-11 14:15:00,36.15,36.15,36.1,36.1,8800.0,30.6726,30.6726,30.6302,30.6302,8800.0
2013-02-11 14:20:00,36.11,36.16,36.1,36.16,12800.0,30.6387,30.6811,30.6302,30.6811,12800.0
2013-02-11 14:25:00,36.15,36.16,36.14,36.15,4200.0,30.6726,30.6811,30.6641,30.6726,4200.0
2013-02-11 14:30:00,36.16,36.16,36.14,36.16,4100.0,30.6811,30.6811,30.6641,30.6811,4100.0
2013-02-11 14:35:00,36.16,36.17,36.15,36.15,24100.0,30.6811,30.6896,30.6726,30.6726,24100.0
2013-02-11 14:40:00,36.15,36.15,36.13,36.15,6500.0,30.6726,30.6726,30.6556,30.6726,6500.0
2013-02-11 14:45:00,36.14,36.15,36.13,36.13,6000.0,30.6641,30.6726,30.6556,30.6556,6000.0
2013-02-11 14:50:00,36.13,36.14,36.08,36.09,13300.0,30.6556,30.6641,30.6132,30.6217,13300.0
2013-02-11 14:55:00,36.09,36.1,36.05,36.09,13500.0,30.6217,30.6302,30.5877,30.6217,13500.0
2013-02-11 15:00:00,36.1,36.15,36.09,36.11,12400.0,30.6302,30.6726,30.6217,30.6387,12400.0
2013-02-11 15:05:00,36.11,36.13,36.09,36.11,9300.0,30.6387,30.6556,30.6217,30.6387,9300.0
2013-02-11 15:10:00,36.12,36.13,36.1,36.11,9200.0,30.6471,30.6556,30.6302,30.6387,9200.0
2013-02-11 15:15:00,36.11,36.12,36.08,36.08,15600.0,30.6387,30.6471,30.6132,30.6132,15600.0
2013-02-11 15:20:00,36.08,36.12,36.07,36.11,14300.0,30.6132,30.6471,30.6047,30.6387,14300.0
2013-02-11 15:25:00,36.12,36.12,36.09,36.09,10100.0,30.6471,30.6471,30.6217,30.6217,10100.0
2013-02-11 15:30:00,36.1,36.13,36.1,36.13,25300.0,30.6302,30.6556,30.6302,30.6556,25300.0
2013-02-11 15:35:00,36.13,36.2,36.12,36.19,21600.0,30.6556,30.715,30.6471,30.7065,21600.0
2013-02-11 15:40:00,36.19,36.2,36.18,36.2,12700.0,30.7065,30.715,30.698,30.715,12700.0
2013-02-11 15:45:00,36.2,36.22,36.16,36.2,33100.0,30.715,30.732,30.6811,30.715,33100.0
2013-02-11 15:50:00,36.2,36.21,36.16,36.2,30500.0,30.715,30.7235,30.6811,30.715,30500.0
2013-02-11 15:55:00,36.19,36.26,36.19,36.23,93000.0,30.7065,30.7659,30.7065,30.7405,93000.0
2013-02-12 09:30:00,36.21,36.33,36.21,36.3,23600.0,30.7235,30.8253,30.7235,30.7999,23600.0
2013-02-12 09:35:00,36.3,36.33,36.24,36.32,13300.0,30.7999,30.8253,30.749,30.8168,13300.0
2013-02-12 09:40:00,36.33,36.37,36.27,36.33,24500.0,30.8253,30.8593,30.7744,30.8253,24500.0
2013-02-12 09:45:00,36.33,36.37,36.3,36.34,38300.0,30.8253,30.8593,30.7999,30.8338,38300.0
2013-02-12 09:50:00,36.34,36.41,36.29,36.31,17600.0,30.8338,30.8932,30.7914,30.8083,17600.0
2013-02-12 09:55:00,36.31,36.34,36.29,36.3,10200.0,30.8083,30.8338,30.7914,30.7999,10200.0
2013-02-12 10:00:00,36.3,36.3,36.22,36.3,11800.0,30.7999,30.7999,30.732,30.7999,11800.0
2013-02-12 10:05:00,36.3,36.36,36.3,36.33,2900.0,30.7999,30.8508,30.7999,30.8253,2900.0
2013-02-12 10:10:00,36.3,36.31,36.27,36.29,3800.0,30.7999,30.8083,30.7744,30.7914,3800.0
2013-02-12 10:15:00,36.32,36.32,36.28,36.3,3600.0,30.8168,30.8168,30.7829,30.7999,3600.0
2013-02-12 10:20:00,36.31,36.35,36.28,36.35,25100.0,30.8083,30.8423,30.7829,30.8423,25100.0
2013-02-12 10:25:00,36.37,36.41,36.34,36.41,14400.0,30.8593,30.8932,30.8338,30.8932,14400.0
2013-02-12 10:30:00,36.41,36.44,36.4,36.41,55400.0,30.8932,30.9186,30.8847,30.8932,55400.0
2013-02-12 10:35:00,36.43,36.47,36.43,36.47,40000.0,30.9102,30.9441,30.9102,30.9441,40000.0
2013-02-12 10:40:00,36.46,36.47,36.45,36.47,4100.0,30.9356,30.9441,30.9271,30.9441,4100.0
2013-02-12 10:45:00,36.47,36.47,36.41,36.42,25000.0,30.9441,30.9441,30.8932,30.9017,25000.0
2013-02-12 10:50:00,36.42,36.43,36.4,36.4,45500.0,30.9017,30.9102,30.8847,30.8847,45500.0
2013-02-12 10:55:00,36.4,36.44,36.4,36.42,10200.0,30.8847,30.9186,30.8847,30.9017,10200.0
2013-02-12 11:00:00,36.43,36.45,36.41,36.41,22700.0,30.9102,30.9271,30.8932,30.8932,22700.0
2013-02-12 11:05:00,36.41,36.45,36.4,36.45,39400.0,30.8932,30.9271,30.8847,30.9271,39400.0
2013-02-12 11:10:00,36.45,36.46,36.4,36.42,6200.0,30.9271,30.9356,30.8847,30.9017,6200.0
2013-02-12 11:15:00,36.41,36.45,36.4,36.42,21300.0,30.8932,30.9271,30.8847,30.9017,21300.0
2013-02-12 11:20:00,36.42,36.43,36.4,36.43,10600.0,30.9017,30.9102,30.8847,30.9102,10600.0
2013-02-12 11:25:00,36.43,36.45,36.43,36.45,5900.0,30.9102,30.9271,30.9102,30.9271,5900.0
2013-02-12 11:30:00,36.45,36.46,36.43,36.45,3400.0,30.9271,30.9356,30.9102,30.9271,3400.0
2013-02-12 11:35:00,36.44,36.45,36.42,36.42,1700.0,30.9186,30.9271,30.9017,30.9017,1700.0
2013-02-12 11:40:00,36.43,36.43,36.4,36.42,4100.0,30.9102,30.9102,30.8847,30.9017,4100.0
2013-02-12 11:45:00,36.42,36.43,36.4,36.4,1800.0,30.9017,30.9102,30.8847,30.8847,1800.0
2013-02-12 11:50:00,36.41,36.45,36.4,36.44,20100.0,30.8932,30.9271,30.8847,30.9186,20100.0
2013-02-12 11:55:00,36.44,36.44,36.4,36.41,3500.0,30.9186,30.9186,30.8847,30.8932,3500.0
2013-02-12 12:00:00,36.42,36.44,36.41,36.41,3300.0,30.9017,30.9186,30.8932,30.8932,3300.0
2013-02-12 12:05:00,36.4,36.44,36.4,36.4,9700.0,30.8847,30.9186,30.8847,30.8847,9700.0
2013-02-12 12:10:00,36.41,36.41,36.39,36.41,55300.0,30.8932,30.8932,30.8762,30.8932,55300.0
2013-02-12 12:15:00,36.41,36.43,36.4,36.42,5900.0,30.8932,30.9102,30.8847,30.9017,5900.0
2013-02-12 12:20:00,36.42,36.45,36.42,36.42,13400.0,30.9017,30.9271,30.9017,30.9017,13400.0
2013-02-12 12:25:00,36.42,36.46,36.42,36.46,13200.0,30.9017,30.9356,30.9017,30.9356,13200.0
2013-02-12 12:30:00,36.46,36.46,36.44,36.46,2100.0,30.9356,30.9356,30.9186,30.9356,2100.0
2013-02-12 12:35:00,36.46,36.46,36.44,36.44,5800.0,30.9356,30.9356,30.9186,30.9186,5800.0
2013-02-12 12:40:00,36.45,36.46,36.44,36.45,3400.0,30.9271,30.9356,30.9186,30.9271,3400.0
2013-02-12 12:45:00,36.44,36.47,36.44,36.47,2400.0,30.9186,30.9441,30.9186,30.9441,2400.0
2013-02-12 12:50:00,36.46,36.49,36.46,36.48,8700.0,30.9356,30.9611,30.9356,30.9526,8700.0
2013-02-12 12:55:00,36.48,36.5,36.48,36.5,3700.0,30.9526,30.9696,30.9526,30.9696,3700.0
2013-02-12 13:00:00,36.5,36.57,36.5,36.57,16700.0,30.9696,31.029,30.9696,31.029,16700.0
2013-02-12 13:05:00,36.57,36.57,36.55,36.55,2100.0,31.029,31.029,31.012,31.012,2100.0
2013-02-12 13:10:00,36.55,36.56,36.54,36.55,6400.0,31.012,31.0205,31.0035,31.012,6400.0
2013-02-12 13:15:00,36.56,36.62,36.55,36.61,13900.0,31.0205,31.0714,31.012,31.0629,13900.0
2013-02-12 13:20:00,36.62,36.64,36.59,36.59,12500.0,31.0714,31.0883,31.0459,31.0459,12500.0
2013-02-12 13:25:00,36.6,36.65,36.6,36.64,13800.0,31.0544,31.0968,31.0544,31.0883,13800.0
2013-02-12 13:30:00,36.64,36.64,36.6,36.6,9900.0,31.0883,31.0883,31.0544,31.0544,9900.0
2013-02-12 13:35:00,36.6,36.61,36.57,36.57,9300.0,31.0544,31.0629,31.029,31.029,9300.0
2013-02-12 13:40:00,36.58,36.58,36.54,36.55,2200.0,31.0374,31.0374,31.0035,31.012,2200.0
2013-02-12 13:45:00,36.56,36.58,36.53,36.53,4200.0,31.0205,31.0374,30.995,30.995,4200.0
2013-02-12 13:50:00,36.54,36.55,36.51,36.52,5100.0,31.0035,31.012,30.978,30.9865,5100.0
2013-02-12 13:55:00,36.51,36.54,36.5,36.52,2700.0,30.978,31.0035,30.9696,30.9865,2700.0
2013-02-12 14:00:00,36.51,36.52,36.5,36.5,20900.0,30.978,30.9865,30.9696,30.9696,20900.0
2013-02-12 14:05:00,36.5,36.5,36.49,36.49,9600.0,30.9696,30.9696,30.9611,30.9611,9600.0
2013-02-12 14:10:00,36.48,36.5,36.46,36.46,5600.0,30.9526,30.9696,30.9356,30.9356,5600.0
2013-02-12 14:15:00,36.45,36.46,36.45,36.45,1600.0,30.9271,30.9356,30.9271,30.9271,1600.0
2013-02-12 14:20:00,36.45,36.45,36.42,36.43,11500.0,30.9271,30.9271,30.9017,30.9102,11500.0
2013-02-12 14:25:00,36.42,36.46,36.41,36.46,11400.0,30.9017,30.9356,30.8932,30.9356,11400.0
2013-02-12 14:30:00,36.45,36.46,36.44,36.45,2600.0,30.9271,30.9356,30.9186,30.9271,2600.0
2013-02-12 14:35:00,36.45,36.48,36.45,36.46,7400.0,30.9271,30.9526,30.9271,30.9356,7400.0
2013-02-12 14:40:00,36.46,36.46,36.43,36.44,5500.0,30.9356,30.9356,30.9102,30.9186,5500.0
2013-02-12 14:45:00,36.44,36.44,36.42,36.43,33800.0,30.9186,30.9186,30.9017,30.9102,33800.0
2013-02-12 14:50:00,36.43,36.44,36.42,36.43,5200.0,30.9102,30.9186,30.9017,30.9102,5200.0
2013-02-12 14:55:00,36.43,36.44,36.4,36.4,5000.0,30.9102,30.9186,30.8847,30.8847,5000.0
2013-02-12 15:00:00,36.39,36.41,36.36,36.37,15100.0,30.8762,30.8932,30.8508,30.8593,15100.0
2013-02-12 15:05:00,36.36,36.37,36.34,36.35,18900.0,30.8508,30.8593,30.8338,30.8423,18900.0
2013-02-12 15:10:00,36.36,36.39,36.34,36.36,15200.0,30.8508,30.8762,30.8338,30.8508,15200.0
2013-02-12 15:15:00,36.36,36.41,36.35,36.41,21600.0,30.8508,30.8932,30.8423,30.8932,21600.0
2013-02-12 15:20:00,36.41,36.41,36.37,36.38,9000.0,30.8932,30.8932,30.8593,30.8677,9000.0
2013-02-12 15:25:00,36.37,36.39,36.37,36.37,12100.0,30.8593,30.8762,30.8593,30.8593,12100.0
2013-02-12 15:30:00,36.38,36.39,36.37,36.39,7000.0,30.8677,30.8762,30.8593,30.8762,7000.0
2013-02-12 15:35:00,36.4,36.41,36.36,36.41,18100.0,30.8847,30.8932,30.8508,30.8932,18100.0
2013-02-12 15:40:00,36.41,36.42,36.34,36.38,42700.0,30.8932,30.9017,30.8338,30.8677,42700.0
2013-02-12 15:45:00,36.38,36.4,36.34,36.36,21000.0,30.8677,30.8847,30.8338,30.8508,21000.0
2013-02-12 15:50:00,36.36,36.41,36.36,36.41,25200.0,30.8508,30.8932,30.8508,30.8932,25200.0
2013-02-12 15:55:00,36.4,36.44,36.35,36.43,80700.0,30.8847,30.9186,30.8423,30.9102,80700.0
2013-02-13 09:30:00,36.29,36.38,36.22,36.24,39100.0,30.7914,30.8677,30.732,30.749,39100.0
2013-02-13 09:35:00,36.24,36.33,36.24,36.3,10400.0,30.749,30.8253,30.749,30.7999,10400.0
2013-02-13 09:40:00,36.3,36.3,36.21,36.23,5900.0,30.7999,30.7999,30.7235,30.7405,5900.0
2013-02-13 09:45:00,36.2,36.2,36.08,36.08,12000.0,30.715,30.715,30.6132,30.6132,12000.0
2013-02-13 09:50:00,36.08,36.09,36.0,36.0,29200.0,30.6132,30.6217,30.5453,30.5453,29200.0
2013-02-13 09:55:00,36.01,36.05,35.97,36.03,19900.0,30.5538,30.5877,30.5199,30.5708,19900.0
2013-02-13 10:00:00,36.03,36.04,36.0,36.0,15800.0,30.5708,30.5793,30.5453,30.5453,15800.0
2013-02-13 10:05:00,36.01,36.06,35.96,35.96,29800.0,30.5538,30.5962,30.5114,30.5114,29800.0
2013-02-13 10:10:00,35.96,36.05,35.96,36.02,21200.0,30.5114,30.5877,30.5114,30.5623,21200.0
2013-02-13 10:15:00,36.01,36.08,36.01,36.05,7400.0,30.5538,30.6132,30.5538,30.5877,7400.0
2013-02-13 10:20:00,36.07,36.09,36.05,36.08,18900.0,30.6047,30.6217,30.5877,30.6132,18900.0
2013-02-13 10:25:00,36.07,36.12,36.02,36.02,15700.0,30.6047,30.6471,30.5623,30.5623,15700.0
2013-02-13 10:30:00,36.01,36.03,35.98,36.03,11600.0,30.5538,30.5708,30.5283,30.5708,11600.0
2013-02-13 10:35:00,36.03,36.03,35.96,35.97,18200.0,30.5708,30.5708,30.5114,30.5199,18200.0
2013-02-13 10:40:00,35.97,36.0,35.96,35.97,5200.0,30.5199,30.5453,30.5114,30.5199,5200.0
2013-02-13 10:45:00,35.96,35.96,35.92,35.94,16200.0,30.5114,30.5114,30.4774,30.4944,16200.0
2013-02-13 10:50:00,35.94,35.95,35.89,35.89,13000.0,30.4944,30.5029,30.452,30.452,13000.0
2013-02-13 10:55:00,35.89,35.95,35.89,35.94,5900.0,30.452,30.5029,30.452,30.4944,5900.0
2013-02-13 11:00:00,35.95,35.97,35.89,35.91,11300.0,30.5029,30.5199,30.452,30.469,11300.0
2013-02-13 11:05:00,35.91,35.92,35.89,35.92,6000.0,30.469,30.4774,30.452,30.4774,6000.0
2013-02-13 11:10:00,35.92,35.94,35.91,35.91,6800.0,30.4774,30.4944,30.469,30.469,6800.0
2013-02-13 11:15:00,35.91,35.91,35.8,35.81,14600.0,30.469,30.469,30.3756,30.3841,14600.0
2013-02-13 11:20:00,35.82,35.82,35.78,35.79,11100.0,30.3926,30.3926,30.3587,30.3671,11100.0
2013-02-13 11:25:00,35.79,35.8,35.77,35.79,16800.0,30.3671,30.3756,30.3502,30.3671,16800.0
2013-02-13 11:30:00,35.79,35.79,35.75,35.78,38000.0,30.3671,30.3671,30.3332,30.3587,38000.0
2013-02-13 11:35:00,35.78,35.88,35.77,35.77,129800.0,30.3587,30.4435,30.3502,30.3502,129800.0
2013-02-13 11:40:00,35.77,35.77,35.7,35.72,52600.0,30.3502,30.3502,30.2908,30.3077,52600.0
2013-02-13 11:45:00,35.71,35.72,35.67,35.71,11500.0,30.2993,30.3077,30.2653,30.2993,11500.0
2013-02-13 11:50:00,35.7,35.71,35.64,35.64,16000.0,30.2908,30.2993,30.2399,30.2399,16000.0
2013-02-13 11:55:00,35.64,35.69,35.64,35.68,7700.0,30.2399,30.2823,30.2399,30.2738,7700.0
2013-02-13 12:00:00,35.69,35.69,35.65,35.65,9800.0,30.2823,30.2823,30.2483,30.2483,9800.0
2013-02-13 12:05:00,35.65,35.66,35.63,35.64,60700.0,30.2483,30.2568,30.2314,30.2399,60700.0
2013-02-13 12:10:00,35.64,35.66,35.61,35.61,32500.0,30.2399,30.2568,30.2144,30.2144,32500.0
2013-02-13 12:15:00,35.62,35.62,35.59,35.6,17800.0,30.2229,30.2229,30.1974,30.2059,17800.0
2013-02-13 12:20:00,35.6,35.6,35.54,35.56,38100.0,30.2059,30.2059,30.155,30.172,38100.0
2013-02-13 12:25:00,35.56,35.57,35.49,35.5,28700.0,30.172,30.1805,30.1126,30.1211,28700.0
2013-02-13 12:30:00,35.5,35.54,35.49,35.51,21300.0,30.1211,30.155,30.1126,30.1296,21300.0
2013-02-13 12:35:00,35.51,35.53,35.5,35.53,14900.0,30.1296,30.1465,30.1211,30.1465,14900.0
2013-02-13 12:40:00,35.52,35.54,35.52,35.52,14600.0,30.138,30.155,30.138,30.138,14600.0
2013-02-13 12:45:00,35.55,35.55,35.48,35.52,60300.0,30.1635,30.1635,30.1041,30.138,60300.0
2013-02-13 12:50:00,35.52,35.69,35.52,35.67,45200.0,30.138,30.2823,30.138,30.2653,45200.0
2013-02-13 12:55:00,35.67,35.68,35.61,35.61,18100.0,30.2653,30.2738,30.2144,30.2144,18100.0
2013-02-13 13:00:00,35.62,35.64,35.59,35.62,20100.0,30.2229,30.2399,30.1974,30.2229,20100.0
2013-02-13 13:05:00,35.63,35.66,35.61,35.61,17900.0,30.2314,30.2568,30.2144,30.2144,17900.0
2013-02-13 13:10:00,35.61,35.62,35.57,35.58,13600.0,30.2144,30.2229,30.1805,30.189,13600.0
2013-02-13 13:15:00,35.58,35.59,35.55,35.55,22600.0,30.189,30.1974,30.1635,30.1635,22600.0
2013-02-13 13:20:00,35.55,35.56,35.55,35.56,5300.0,30.1635,30.172,30.1635,30.172,5300.0
2013-02-13 13:25:00,35.55,35.63,35.55,35.58,20400.0,30.1635,30.2314,30.1635,30.189,20400.0
2013-02-13 13:30:00,35.58,35.59,35.52,35.53,34400.0,30.189,30.1974,30.138,30.1465,34400.0
2013-02-13 13:35:00,35.52,35.69,35.52,35.69,43100.0,30.138,30.2823,30.138,30.2823,43100.0
2013-02-13 13:40:00,35.67,35.69,35.63,35.63,30700.0,30.2653,30.2823,30.2314,30.2314,30700.0
2013-02-13 13:45:00,35.63,35.64,35.52,35.52,23600.0,30.2314,30.2399,30.138,30.138,23600.0
2013-02-13 13:50:00,35.52,35.52,35.44,35.45,25700.0,30.138,30.138,30.0702,30.0787,25700.0
2013-02-13 13:55:00,35.45,35.45,35.4,35.41,36900.0,30.0787,30.0787,30.0362,30.0447,36900.0
2013-02-13 14:00:00,35.41,35.44,35.4,35.43,15000.0,30.0447,30.0702,30.0362,30.0617,15000.0
2013-02-13 14:05:00,35.44,35.45,35.38,35.38,29200.0,30.0702,30.0787,30.0193,30.0193,29200.0
2013-02-13 14:10:00,35.38,35.39,35.35,35.35,25000.0,30.0193,30.0277,29.9938,29.9938,25000.0
2013-02-13 14:15:00,35.35,35.36,35.27,35.28,25500.0,29.9938,30.0023,29.9259,29.9344,25500.0
2013-02-13 14:20:00,35.28,35.32,35.26,35.3,35800.0,29.9344,29.9684,29.9174,29.9514,35800.0
2013-02-13 14:25:00,35.3,35.31,35.25,35.28,19700.0,29.9514,29.9599,29.909,29.9344,19700.0
2013-02-13 14:30:00,35.29,35.36,35.28,35.32,41000.0,29.9429,30.0023,29.9344,29.9684,41000.0
2013-02-13 14:35:00,35.33,35.39,35.3,35.39,27100.0,29.9768,30.0277,29.9514,30.0277,27100.0
2013-02-13 14:40:00,35.38,35.43,35.36,35.41,30800.0,30.0193,30.0617,30.0023,30.0447,30800.0
2013-02-13 14:45:00,35.4,35.41,35.31,35.31,17000.0,30.0362,30.0447,29.9599,29.9599,17000.0
2013-02-13 14:50:00,35.34,35.37,35.29,35.29,39600.0,29.9853,30.0108,29.9429,29.9429,39600.0
2013-02-13 14:55:00,35.3,35.3,35.23,35.25,17600.0,29.9514,29.9514,29.892,29.909,17600.0
2013-02-13 15:00:00,35.24,35.36,35.24,35.35,34100.0,29.9005,30.0023,29.9005,29.9938,34100.0
2013-02-13 15:05:00,35.36,35.41,35.32,35.33,22900.0,30.0023,30.0447,29.9684,29.9768,22900.0
2013-02-13 15:10:00,35.33,35.36,35.29,35.32,19200.0,29.9768,30.0023,29.9429,29.9684,19200.0
2013-02-13 15:15:00,35.31,35.41,35.29,35.39,22900.0,29.9599,30.0447,29.9429,30.0277,22900.0
2013-02-13 15:20:00,35.4,35.48,35.36,35.36,36300.0,30.0362,30.1041,30.0023,30.0023,36300.0
2013-02-13 15:25:00,35.36,35.39,35.29,35.36,35800.0,30.0023,30.0277,29.9429,30.0023,35800.0
2013-02-13 15:30:00,35.36,35.53,35.36,35.52,59200.0,30.0023,30.1465,30.0023,30.138,59200.0
2013-02-13 15:35:00,35.52,35.55,35.47,35.52,46000.0,30.138,30.1635,30.0956,30.138,46000.0
2013-02-13 15:40:00,35.52,35.54,35.48,35.49,46400.0,30.138,30.155,30.1041,30.1126,46400.0
2013-02-13 15:45:00,35.49,35.53,35.44,35.45,41400.0,30.1126,30.1465,30.0702,30.0787,41400.0
2013-02-13 15:50:00,35.45,35.62,35.45,35.59,108200.0,30.0787,30.2229,30.0787,30.1974,108200.0
2013-02-13 15:55:00,35.6,35.62,35.59,35.61,172500.0,30.2059,30.2229,30.1974,30.2144,172500.0
2013-02-14 09:30:00,35.28,35.3,35.2,35.26,29500.0,29.9344,29.9514,29.8665,29.9174,29500.0
2013-02-14 09:35:00,35.28,35.35,35.28,35.34,14800.0,29.9344,29.9938,29.9344,29.9853,14800.0
2013-02-14 09:40:00,35.34,35.34,35.23,35.23,9700.0,29.9853,29.9853,29.892,29.892,9700.0
2013-02-14 09:45:00,35.22,35.29,35.22,35.27,11000.0,29.8835,29.9429,29.8835,29.9259,11000.0
2013-02-14 09:50:00,35.27,35.3,35.23,35.29,38800.0,29.9259,29.9514,29.892,29.9429,38800.0
2013-02-14 09:55:00,35.3,35.3,35.17,35.25,22300.0,29.9514,29.9514,29.8411,29.909,22300.0
2013-02-14 10:00:00,35.25,35.34,35.25,35.3,29600.0,29.909,29.9853,29.909,29.9514,29600.0
2013-02-14 10:05:00,35.3,35.3,35.23,35.25,18700.0,29.9514,29.9514,29.892,29.909,18700.0
2013-02-14 10:10:00,35.25,35.26,35.18,35.22,16700.0,29.909,29.9174,29.8496,29.8835,16700.0
2013-02-14 10:15:00,35.22,35.28,35.22,35.23,20400.0,29.8835,29.9344,29.8835,29.892,20400.0
2013-02-14 10:20:00,35.24,35.25,35.15,35.21,37500.0,29.9005,29.909,29.8241,29.875,37500.0
2013-02-14 10:25:00,35.2,35.2,35.15,35.17,17900.0,29.8665,29.8665,29.8241,29.8411,17900.0
2013-02-14 10:30:00,35.17,35.18,35.12,35.15,18500.0,29.8411,29.8496,29.7987,29.8241,18500.0
2013-02-14 10:35:00,35.14,35.3,35.12,35.3,35300.0,29.8156,29.9514,29.7987,29.9514,35300.0
2013-02-14 10:40:00,35.3,35.38,35.3,35.37,16800.0,29.9514,30.0193,29.9514,30.0108,16800.0
2013-02-14 10:45:00,35.37,35.45,35.36,35.44,27900.0,30.0108,30.0787,30.0023,30.0702,27900.0
2013-02-14 10:50:00,35.45,35.46,35.43,35.46,22400.0,30.0787,30.0871,30.0617,30.0871,22400.0
2013-02-14 10:55:00,35.45,35.46,35.27,35.27,19400.0,30.0787,30.0871,29.9259,29.9259,19400.0
2013-02-14 11:00:00,35.28,35.4,35.27,35.38,8200.0,29.9344,30.0362,29.9259,30.0193,8200.0
2013-02-14 11:05:00,35.37,35.39,35.34,35.34,3400.0,30.0108,30.0277,29.9853,29.9853,3400.0
2013-02-14 11:10:00,35.35,35.36,35.32,35.32,1200.0,29.9938,30.0023,29.9684,29.9684,1200.0
2013-02-14 11:15:00,35.32,35.34,35.31,35.32,4900.0,29.9684,29.9853,29.9599,29.9684,4900.0
2013-02-14 11:20:00,35.32,35.37,35.29,35.3,20600.0,29.9684,30.0108,29.9429,29.9514,20600.0
2013-02-14 11:25:00,35.3,35.36,35.3,35.34,8700.0,29.9514,30.0023,29.9514,29.9853,8700.0
2013-02-14 11:30:00,35.33,35.38,35.31,35.38,20300.0,29.9768,30.0193,29.9599,30.0193,20300.0
2013-02-14 11:35:00,35.37,35.38,35.34,35.36,3400.0,30.0108,30.0193,29.9853,30.0023,3400.0
2013-02-14 11:40:00,35.35,35.35,35.33,35.33,1400.0,29.9938,29.9938,29.9768,29.9768,1400.0
2013-02-14 11:45:00,35.34,35.41,35.34,35.41,31300.0,29.9853,30.0447,29.9853,30.0447,31300.0
2013-02-14 11:50:00,35.4,35.4,35.37,35.38,9800.0,30.0362,30.0362,30.0108,30.0193,9800.0
2013-02-14 11:55:00,35.38,35.41,35.37,35.4,10100.0,30.0193,30.0447,30.0108,30.0362,10100.0
2013-02-14 12:00:00,35.39,35.42,35.38,35.41,14400.0,30.0277,30.0532,30.0193,30.0447,14400.0
2013-02-14 12:05:00,35.42,35.47,35.42,35.45,52400.0,30.0532,30.0956,30.0532,30.0787,52400.0
2013-02-14 12:10:00,35.45,35.46,35.41,35.42,28200.0,30.0787,30.0871,30.0447,30.0532,28200.0
2013-02-14 12:15:00,35.42,35.45,35.42,35.45,4300.0,30.0532,30.0787,30.0532,30.0787,4300.0
2013-02-14 12:20:00,35.46,35.49,35.46,35.47,3600.0,30.0871,30.1126,30.0871,30.0956,3600.0
2013-02-14 12:25:00,35.45,35.49,35.43,35.46,16600.0,30.0787,30.1126,30.0617,30.0871,16600.0
2013-02-14 12:30:00,35.47,35.51,35.44,35.48,18100.0,30.0956,30.1296,30.0702,30.1041,18100.0
2013-02-14 12:35:00,35.5,35.5,35.49,35.5,2100.0,30.1211,30.1211,30.1126,30.1211,2100.0
2013-02-14 12:40:00,35.5,35.51,35.46,35.47,18100.0,30.1211,30.1296,30.0871,30.0956,18100.0
2013-02-14 12:45:00,35.48,35.49,35.45,35.45,20000.0,30.1041,30.1126,30.0787,30.0787,20000.0
2013-02-14 12:50:00,35.46,35.46,35.42,35.45,5900.0,30.0871,30.0871,30.0532,30.0787,5900.0
2013-02-14 12:55:00,35.46,35.49,35.45,35.45,5400.0,30.0871,30.1126,30.0787,30.0787,5400.0
2013-02-14 13:00:00,35.47,35.48,35.45,35.47,3000.0,30.0956,30.1041,30.0787,30.0956,3000.0
2013-02-14 13:05:00,35.47,35.5,35.47,35.5,5600.0,30.0956,30.1211,30.0956,30.1211,5600.0
2013-02-14 13:10:00,35.51,35.53,35.49,35.49,4900.0,30.1296,30.1465,30.1126,30.1126,4900.0
2013-02-14 13:15:00,35.49,35.52,35.49,35.5,2400.0,30.1126,30.138,30.1126,30.1211,2400.0
2013-02-14 13:20:00,35.51,35.51,35.45,35.46,15200.0,30.1296,30.1296,30.0787,30.0871,15200.0
2013-02-14 13:25:00,35.47,35.47,35.44,35.46,8100.0,30.0956,30.0956,30.0702,30.0871,8100.0
2013-02-14 13:30:00,35.47,35.52,35.47,35.49,13500.0,30.0956,30.138,30.0956,30.1126,13500.0
2013-02-14 13:35:00,35.5,35.5,35.46,35.5,5500.0,30.1211,30.1211,30.0871,30.1211,5500.0
2013-02-14 13:40:00,35.51,35.52,35.49,35.52,2300.0,30.1296,30.138,30.1126,30.138,2300.0
2013-02-14 13:45:00,35.52,35.53,35.5,35.53,2400.0,30.138,30.1465,30.1211,30.1465,2400.0
2013-02-14 13:50:00,35.53,35.54,35.53,35.54,5600.0,30.1465,30.155,30.1465,30.155,5600.0
2013-02-14 13:55:00,35.53,35.57,35.51,35.51,10900.0,30.1465,30.1805,30.1296,30.1296,10900.0
2013-02-14 14:00:00,35.51,35.55,35.5,35.51,8600.0,30.1296,30.1635,30.1211,30.1296,8600.0
2013-02-14 14:05:00,35.52,35.54,35.47,35.5,46300.0,30.138,30.155,30.0956,30.1211,46300.0
2013-02-14 14:10:00,35.51,35.55,35.49,35.55,5000.0,30.1296,30.1635,30.1126,30.1635,5000.0
2013-02-14 14:15:00,35.55,35.6,35.55,35.6,11000.0,30.1635,30.2059,30.1635,30.2059,11000.0
2013-02-14 14:20:00,35.6,35.63,35.59,35.62,10700.0,30.2059,30.2314,30.1974,30.2229,10700.0
2013-02-14 14:25:00,35.61,35.65,35.6,35.6,15500.0,30.2144,30.2483,30.2059,30.2059,15500.0
2013-02-14 14:30:00,35.6,35.62,35.49,35.49,20000.0,30.2059,30.2229,30.1126,30.1126,20000.0
2013-02-14 14:35:00,35.5,35.5,35.46,35.47,28400.0,30.1211,30.1211,30.0871,30.0956,28400.0
2013-02-14 14:40:00,35.47,35.55,35.47,35.54,13000.0,30.0956,30.1635,30.0956,30.155,13000.0
2013-02-14 14:45:00,35.53,35.57,35.52,35.57,8000.0,30.1465,30.1805,30.138,30.1805,8000.0
2013-02-14 14:50:00,35.57,35.61,35.57,35.61,6200.0,30.1805,30.2144,30.1805,30.2144,6200.0
2013-02-14 14:55:00,35.62,35.63,35.59,35.59,8300.0,30.2229,30.2314,30.1974,30.1974,8300.0
2013-02-14 15:00:00,35.59,35.64,35.58,35.64,8900.0,30.1974,30.2399,30.189,30.2399,8900.0
2013-02-14 15:05:00,35.64,35.64,35.59,35.61,10100.0,30.2399,30.2399,30.1974,30.2144,10100.0
2013-02-14 15:10:00,35.62,35.64,35.57,35.57,24800.0,30.2229,30.2399,30.1805,30.1805,24800.0
2013-02-14 15:15:00,35.57,35.57,35.53,35.54,21600.0,30.1805,30.1805,30.1465,30.155,21600.0
2013-02-14 15:20:00,35.54,35.54,35.51,35.51,23800.0,30.155,30.155,30.1296,30.1296,23800.0
2013-02-14 15:25:00,35.51,35.51,35.48,35.48,8300.0,30.1296,30.1296,30.1041,30.1041,8300.0
2013-02-14 15:30:00,35.49,35.51,35.45,35.45,27100.0,30.1126,30.1296,30.0787,30.0787,27100.0
2013-02-14 15:35:00,35.45,35.5,35.45,35.48,29000.0,30.0787,30.1211,30.0787,30.1041,29000.0
2013-02-14 15:40:00,35.48,35.55,35.48,35.55,57600.0,30.1041,30.1635,30.1041,30.1635,57600.0
2013-02-14 15:45:00,35.55,35.65,35.55,35.63,114300.0,30.1635,30.2483,30.1635,30.2314,114300.0
2013-02-14 15:50:00,35.63,35.67,35.62,35.67,74900.0,30.2314,30.2653,30.2229,30.2653,74900.0
2013-02-14 15:55:00,35.67,35.69,35.64,35.67,130600.0,30.2653,30.2823,30.2399,30.2653,130600.0
2013-02-15 09:30:00,35.65,36.02,35.65,35.96,186400.0,30.2483,30.5623,30.2483,30.5114,186400.0
2013-02-15 09:35:00,35.97,36.17,35.9,36.17,60000.0,30.5199,30.6896,30.4605,30.6896,60000.0
2013-02-15 09:40:00,36.17,36.19,36.03,36.06,29500.0,30.6896,30.7065,30.5708,30.5962,29500.0
2013-02-15 09:45:00,36.04,36.05,35.97,35.97,7400.0,30.5793,30.5877,30.5199,30.5199,7400.0
2013-02-15 09:50:00,35.99,36.0,35.75,35.78,32600.0,30.5368,30.5453,30.3332,30.3587,32600.0
2013-02-15 09:55:00,35.78,35.85,35.68,35.71,34900.0,30.3587,30.418,30.2738,30.2993,34900.0
2013-02-15 10:00:00,35.72,35.84,35.72,35.76,11500.0,30.3077,30.4096,30.3077,30.3417,11500.0
2013-02-15 10:05:00,35.76,35.77,35.66,35.66,7800.0,30.3417,30.3502,30.2568,30.2568,7800.0
2013-02-15 10:10:00,35.66,35.75,35.66,35.69,12900.0,30.2568,30.3332,30.2568,30.2823,12900.0
2013-02-15 10:15:00,35.69,35.74,35.67,35.74,10100.0,30.2823,30.3247,30.2653,30.3247,10100.0
2013-02-15 10:20:00,35.73,35.74,35.67,35.71,40100.0,30.3162,30.3247,30.2653,30.2993,40100.0
2013-02-15 10:25:00,35.72,35.84,35.71,35.82,29500.0,30.3077,30.4096,30.2993,30.3926,29500.0
2013-02-15 10:30:00,35.82,35.83,35.67,35.67,12100.0,30.3926,30.4011,30.2653,30.2653,12100.0
2013-02-15 10:35:00,35.66,35.66,35.59,35.6,18800.0,30.2568,30.2568,30.1974,30.2059,18800.0
2013-02-15 10:40:00,35.6,35.72,35.59,35.67,17500.0,30.2059,30.3077,30.1974,30.2653,17500.0
2013-02-15 10:45:00,35.66,35.77,35.66,35.74,24500.0,30.2568,30.3502,30.2568,30.3247,24500.0
2013-02-15 10:50:00,35.73,35.73,35.68,35.68,14100.0,30.3162,30.3162,30.2738,30.2738,14100.0
2013-02-15 10:55:00,35.71,35.75,35.71,35.74,7000.0,30.2993,30.3332,30.2993,30.3247,7000.0
2013-02-15 11:00:00,35.75,35.75,35.7,35.73,8200.0,30.3332,30.3332,30.2908,30.3162,8200.0
2013-02-15 11:05:00,35.74,35.75,35.69,35.7,56200.0,30.3247,30.3332,30.2823,30.2908,56200.0
2013-02-15 11:10:00,35.71,35.73,35.68,35.69,5800.0,30.2993,30.3162,30.2738,30.2823,5800.0
2013-02-15 11:15:00,35.71,35.74,35.69,35.69,20000.0,30.2993,30.3247,30.2823,30.2823,20000.0
2013-02-15 11:20:00,35.69,35.69,35.6,35.6,20400.0,30.2823,30.2823,30.2059,30.2059,20400.0
2013-02-15 11:25:00,35.6,35.6,35.55,35.57,10600.0,30.2059,30.2059,30.1635,30.1805,10600.0
2013-02-15 11:30:00,35.58,35.58,35.55,35.58,11200.0,30.189,30.189,30.1635,30.189,11200.0
2013-02-15 11:35:00,35.58,35.59,35.54,35.56,9600.0,30.189,30.1974,30.155,30.172,9600.0
2013-02-15 11:40:00,35.56,35.57,35.54,35.55,3500.0,30.172,30.1805,30.155,30.1635,3500.0
2013-02-15 11:45:00,35.55,35.56,35.55,35.55,11000.0,30.1635,30.172,30.1635,30.1635,11000.0
2013-02-15 11:50:00,35.55,35.56,35.48,35.5,14000.0,30.1635,30.172,30.1041,30.1211,14000.0
2013-02-15 11:55:00,35.51,35.51,35.48,35.5,5500.0,30.1296,30.1296,30.1041,30.1211,5500.0
2013-02-15 12:00:00,35.5,35.51,35.47,35.5,14300.0,30.1211,30.1296,30.0956,30.1211,14300.0
2013-02-15 12:05:00,35.49,35.5,35.45,35.46,16900.0,30.1126,30.1211,30.0787,30.0871,16900.0
2013-02-15 12:10:00,35.46,35.46,35.44,35.46,4800.0,30.0871,30.0871,30.0702,30.0871,4800.0
2013-02-15 12:15:00,35.47,35.47,35.43,35.45,4600.0,30.0956,30.0956,30.0617,30.0787,4600.0
2013-02-15 12:20:00,35.45,35.49,35.44,35.44,9300.0,30.0787,30.1126,30.0702,30.0702,9300.0
2013-02-15 12:25:00,35.44,35.44,35.42,35.43,15000.0,30.0702,30.0702,30.0532,30.0617,15000.0
2013-02-15 12:30:00,35.42,35.45,35.4,35.44,9800.0,30.0532,30.0787,30.0362,30.0702,9800.0
2013-02-15 12:35:00,35.45,35.45,35.43,35.43,8000.0,30.0787,30.0787,30.0617,30.0617,8000.0
2013-02-15 12:40:00,35.43,35.45,35.43,35.44,13800.0,30.0617,30.0787,30.0617,30.0702,13800.0
2013-02-15 12:45:00,35.44,35.45,35.42,35.42,23600.0,30.0702,30.0787,30.0532,30.0532,23600.0
2013-02-15 12:50:00,35.43,35.45,35.43,35.45,8000.0,30.0617,30.0787,30.0617,30.0787,8000.0
2013-02-15 12:55:00,35.45,35.47,35.44,35.47,16000.0,30.0787,30.0956,30.0702,30.0956,16000.0
2013-02-15 13:00:00,35.47,35.49,35.46,35.47,11500.0,30.0956,30.1126,30.0871,30.0956,11500.0
2013-02-15 13:05:00,35.47,35.52,35.47,35.52,6500.0,30.0956,30.138,30.0956,30.138,6500.0
2013-02-15 13:10:00,35.52,35.53,35.51,35.51,5100.0,30.138,30.1465,30.1296,30.1296,5100.0
2013-02-15 13:15:00,35.51,35.51,35.48,35.48,11700.0,30.1296,30.1296,30.1041,30.1041,11700.0
2013-02-15 13:20:00,35.48,35.48,35.46,35.47,7200.0,30.1041,30.1041,30.0871,30.0956,7200.0
2013-02-15 13:25:00,35.47,35.49,35.47,35.48,11600.0,30.0956,30.1126,30.0956,30.1041,11600.0
2013-02-15 13:30:00,35.48,35.51,35.47,35.51,6800.0,30.1041,30.1296,30.0956,30.1296,6800.0
2013-02-15 13:35:00,35.5,35.56,35.5,35.56,17400.0,30.1211,30.172,30.1211,30.172,17400.0
2013-02-15 13:40:00,35.56,35.63,35.56,35.61,19100.0,30.172,30.2314,30.172,30.2144,19100.0
2013-02-15 13:45:00,35.62,35.63,35.61,35.62,7600.0,30.2229,30.2314,30.2144,30.2229,7600.0
2013-02-15 13:50:00,35.62,35.69,35.61,35.68,32600.0,30.2229,30.2823,30.2144,30.2738,32600.0
2013-02-15 13:55:00,35.68,35.72,35.66,35.72,12400.0,30.2738,30.3077,30.2568,30.3077,12400.0
2013-02-15 14:00:00,35.71,35.72,35.65,35.66,12800.0,30.2993,30.3077,30.2483,30.2568,12800.0
2013-02-15 14:05:00,35.66,35.67,35.64,35.64,9800.0,30.2568,30.2653,30.2399,30.2399,9800.0
2013-02-15 14:10:00,35.65,35.66,35.6,35.6,15000.0,30.2483,30.2568,30.2059,30.2059,15000.0
2013-02-15 14:15:00,35.6,35.6,35.57,35.57,28200.0,30.2059,30.2059,30.1805,30.1805,28200.0
2013-02-15 14:20:00,35.57,35.62,35.56,35.58,10900.0,30.1805,30.2229,30.172,30.189,10900.0
2013-02-15 14:25:00,35.58,35.59,35.5,35.5,16600.0,30.189,30.1974,30.1211,30.1211,16600.0
2013-02-15 14:30:00,35.51,35.59,35.5,35.55,19400.0,30.1296,30.1974,30.1211,30.1635,19400.0
2013-02-15 14:35:00,35.55,35.55,35.48,35.49,31400.0,30.1635,30.1635,30.1041,30.1126,31400.0
2013-02-15 14:40:00,35.5,35.54,35.45,35.45,41300.0,30.1211,30.155,30.0787,30.0787,41300.0
2013-02-15 14:45:00,35.45,35.46,35.39,35.4,45400.0,30.0787,30.0871,30.0277,30.0362,45400.0
2013-02-15 14:50:00,35.41,35.49,35.4,35.49,20100.0,30.0447,30.1126,30.0362,30.1126,20100.0
2013-02-15 14:55:00,35.49,35.56,35.49,35.55,39700.0,30.1126,30.172,30.1126,30.1635,39700.0
2013-02-15 15:00:00,35.55,35.61,35.55,35.59,24000.0,30.1635,30.2144,30.1635,30.1974,24000.0
2013-02-15 15:05:00,35.59,35.59,35.54,35.56,24800.0,30.1974,30.1974,30.155,30.172,24800.0
2013-02-15 15:10:00,35.56,35.58,35.51,35.52,25500.0,30.172,30.189,30.1296,30.138,25500.0
2013-02-15 15:15:00,35.52,35.53,35.46,35.47,39600.0,30.138,30.1465,30.0871,30.0956,39600.0
2013-02-15 15:20:00,35.47,35.48,35.45,35.47,42000.0,30.0956,30.1041,30.0787,30.0956,42000.0
2013-02-15 15:25:00,35.48,35.54,35.48,35.48,28500.0,30.1041,30.155,30.1041,30.1041,28500.0
2013-02-15 15:30:00,35.48,35.52,35.47,35.52,25400.0,30.1041,30.138,30.0956,30.138,25400.0
2013-02-15 15:35:00,35.51,35.52,35.48,35.48,42200.0,30.1296,30.138,30.1041,30.1041,42200.0
2013-02-15 15:40:00,35.48,35.57,35.48,35.57,38000.0,30.1041,30.1805,30.1041,30.1805,38000.0
2013-02-15 15:45:00,35.57,35.57,35.5,35.51,34700.0,30.1805,30.1805,30.1211,30.1296,34700.0
2013-02-15 15:50:00,35.51,35.55,35.5,35.52,59600.0,30.1296,30.1635,30.1211,30.138,59600.0
2013-02-15 15:55:00,35.51,35.68,35.51,35.68,196200.0,30.1296,30.2738,30.1296,30.2738,196200.0
2013-02-19 09:30:00,35.4,35.4,35.3,35.32,35400.0,30.1382,30.1382,30.0531,30.0701,35400.0
2013-02-19 09:35:00,35.29,35.31,35.18,35.2,22800.0,30.0446,30.0616,29.9509,29.9679,22800.0
2013-02-19 09:40:00,35.2,35.21,35.05,35.05,53800.0,29.9679,29.9765,29.8402,29.8402,53800.0
2013-02-19 09:45:00,35.06,35.12,35.05,35.12,52800.0,29.8488,29.8998,29.8402,29.8998,52800.0
2013-02-19 09:50:00,35.1,35.22,35.1,35.2,47800.0,29.8828,29.985,29.8828,29.9679,47800.0
2013-02-19 09:55:00,35.2,35.25,35.2,35.25,9400.0,29.9679,30.0105,29.9679,30.0105,9400.0
2013-02-19 10:00:00,35.24,35.25,35.05,35.08,23000.0,30.002,30.0105,29.8402,29.8658,23000.0
2013-02-19 10:05:00,35.09,35.12,34.97,34.98,63700.0,29.8743,29.8998,29.7721,29.7806,63700.0
2013-02-19 10:10:00,34.98,35.09,34.98,35.03,36100.0,29.7806,29.8743,29.7806,29.8232,36100.0
2013-02-19 10:15:00,35.04,35.05,34.98,34.99,62600.0,29.8317,29.8402,29.7806,29.7892,62600.0
2013-02-19 10:20:00,35.0,35.02,34.9,34.99,143400.0,29.7977,29.8147,29.7125,29.7892,143400.0
2013-02-19 10:25:00,35.0,35.1,35.0,35.03,39900.0,29.7977,29.8828,29.7977,29.8232,39900.0
2013-02-19 10:30:00,35.03,35.14,35.02,35.1,38000.0,29.8232,29.9169,29.8147,29.8828,38000.0
2013-02-19 10:35:00,35.11,35.24,35.11,35.24,18700.0,29.8913,30.002,29.8913,30.002,18700.0
2013-02-19 10:40:00,35.23,35.23,35.14,35.16,37100.0,29.9935,29.9935,29.9169,29.9339,37100.0
2013-02-19 10:45:00,35.17,35.23,35.17,35.19,14200.0,29.9424,29.9935,29.9424,29.9594,14200.0
2013-02-19 10:50:00,35.19,35.2,35.14,35.16,23200.0,29.9594,29.9679,29.9169,29.9339,23200.0
2013-02-19 10:55:00,35.15,35.26,35.15,35.25,35200.0,29.9254,30.019,29.9254,30.0105,35200.0
2013-02-19 11:00:00,35.26,35.38,35.25,35.38,24900.0,30.019,30.1212,30.0105,30.1212,24900.0
2013-02-19 11:05:00,35.38,35.39,35.33,35.36,11400.0,30.1212,30.1297,30.0786,30.1042,11400.0
2013-02-19 11:10:00,35.36,35.39,35.35,35.38,12800.0,30.1042,30.1297,30.0957,30.1212,12800.0
2013-02-19 11:15:00,35.38,35.49,35.37,35.49,36500.0,30.1212,30.2148,30.1127,30.2148,36500.0
2013-02-19 11:20:00,35.49,35.53,35.43,35.47,70200.0,30.2148,30.2489,30.1638,30.1978,70200.0
2013-02-19 11:25:00,35.48,35.56,35.47,35.54,20200.0,30.2063,30.2744,30.1978,30.2574,20200.0
2013-02-19 11:30:00,35.55,35.6,35.5,35.5,11700.0,30.2659,30.3085,30.2234,30.2234,11700.0
2013-02-19 11:35:00,35.49,35.49,35.41,35.42,5000.0,30.2148,30.2148,30.1467,30.1552,5000.0
2013-02-19 11:40:00,35.41,35.41,35.33,35.33,54000.0,30.1467,30.1467,30.0786,30.0786,54000.0
2013-02-19 11:45:00,35.33,35.36,35.3,35.3,8900.0,30.0786,30.1042,30.0531,30.0531,8900.0
2013-02-19 11:50:00,35.3,35.31,35.27,35.29,6700.0,30.0531,30.0616,30.0275,30.0446,6700.0
2013-02-19 11:55:00,35.28,35.29,35.19,35.2,22900.0,30.0361,30.0446,29.9594,29.9679,22900.0
2013-02-19 12:00:00,35.21,35.23,35.2,35.22,7900.0,29.9765,29.9935,29.9679,29.985,7900.0
2013-02-19 12:05:00,35.21,35.21,35.18,35.19,9600.0,29.9765,29.9765,29.9509,29.9594,9600.0
2013-02-19 12:10:00,35.2,35.21,35.19,35.21,4400.0,29.9679,29.9765,29.9594,29.9765,4400.0
2013-02-19 12:15:00,35.21,35.28,35.21,35.27,8100.0,29.9765,30.0361,29.9765,30.0275,8100.0
2013-02-19 12:20:00,35.27,35.28,35.26,35.28,7400.0,30.0275,30.0361,30.019,30.0361,7400.0
2013-02-19 12:25:00,35.28,35.32,35.28,35.28,4700.0,30.0361,30.0701,30.0361,30.0361,4700.0
2013-02-19 12:30:00,35.28,35.29,35.26,35.26,4100.0,30.0361,30.0446,30.019,30.019,4100.0
2013-02-19 12:35:00,35.26,35.29,35.26,35.29,4200.0,30.019,30.0446,30.019,30.0446,4200.0
2013-02-19 12:40:00,35.29,35.29,35.28,35.29,2800.0,30.0446,30.0446,30.0361,30.0446,2800.0
2013-02-19 12:45:00,35.3,35.33,35.3,35.31,5000.0,30.0531,30.0786,30.0531,30.0616,5000.0
2013-02-19 12:50:00,35.31,35.33,35.3,35.32,5500.0,30.0616,30.0786,30.0531,30.0701,5500.0
2013-02-19 12:55:00,35.32,35.37,35.31,35.34,15400.0,30.0701,30.1127,30.0616,30.0871,15400.0
2013-02-19 13:00:00,35.34,35.34,35.29,35.29,10500.0,30.0871,30.0871,30.0446,30.0446,10500.0
2013-02-19 13:05:00,35.3,35.36,35.29,35.36,20500.0,30.0531,30.1042,30.0446,30.1042,20500.0
2013-02-19 13:10:00,35.36,35.37,35.33,35.37,8300.0,30.1042,30.1127,30.0786,30.1127,8300.0
2013-02-19 13:15:00,35.36,35.37,35.33,35.37,12700.0,30.1042,30.1127,30.0786,30.1127,12700.0
2013-02-19 13:20:00,35.36,35.36,35.34,35.35,5800.0,30.1042,30.1042,30.0871,30.0957,5800.0
2013-02-19 13:25:00,35.35,35.39,35.35,35.38,10600.0,30.0957,30.1297,30.0957,30.1212,10600.0
2013-02-19 13:30:00,35.39,35.41,35.38,35.4,4900.0,30.1297,30.1467,30.1212,30.1382,4900.0
2013-02-19 13:35:00,35.41,35.41,35.34,35.34,12500.0,30.1467,30.1467,30.0871,30.0871,12500.0
2013-02-19 13:40:00,35.34,35.37,35.34,35.36,6700.0,30.0871,30.1127,30.0871,30.1042,6700.0
2013-02-19 13:45:00,35.36,35.39,35.34,35.35,16400.0,30.1042,30.1297,30.0871,30.0957,16400.0
2013-02-19 13:50:00,35.35,35.39,35.35,35.38,12200.0,30.0957,30.1297,30.0957,30.1212,12200.0
2013-02-19 13:55:00,35.38,35.39,35.34,35.37,8100.0,30.1212,30.1297,30.0871,30.1127,8100.0
2013-02-19 14:00:00,35.36,35.43,35.35,35.4,22900.0,30.1042,30.1638,30.0957,30.1382,22900.0
2013-02-19 14:05:00,35.39,35.52,35.39,35.49,19200.0,30.1297,30.2404,30.1297,30.2148,19200.0
2013-02-19 14:10:00,35.49,35.5,35.45,35.45,5000.0,30.2148,30.2234,30.1808,30.1808,5000.0
2013-02-19 14:15:00,35.46,35.47,35.45,35.46,5400.0,30.1893,30.1978,30.1808,30.1893,5400.0
2013-02-19 14:20:00,35.47,35.47,35.44,35.46,28600.0,30.1978,30.1978,30.1723,30.1893,28600.0
2013-02-19 14:25:00,35.45,35.45,35.43,35.43,12200.0,30.1808,30.1808,30.1638,30.1638,12200.0
2013-02-19 14:30:00,35.43,35.46,35.43,35.44,16300.0,30.1638,30.1893,30.1638,30.1723,16300.0
2013-02-19 14:35:00,35.44,35.49,35.44,35.49,20200.0,30.1723,30.2148,30.1723,30.2148,20200.0
2013-02-19 14:40:00,35.5,35.5,35.43,35.43,20500.0,30.2234,30.2234,30.1638,30.1638,20500.0
2013-02-19 14:45:00,35.43,35.47,35.39,35.39,34700.0,30.1638,30.1978,30.1297,30.1297,34700.0
2013-02-19 14:50:00,35.39,35.43,35.37,35.39,33100.0,30.1297,30.1638,30.1127,30.1297,33100.0
2013-02-19 14:55:00,35.38,35.39,35.34,35.35,14900.0,30.1212,30.1297,30.0871,30.0957,14900.0
2013-02-19 15:00:00,35.34,35.37,35.32,35.37,14900.0,30.0871,30.1127,30.0701,30.1127,14900.0
2013-02-19 15:05:00,35.36,35.4,35.35,35.37,17600.0,30.1042,30.1382,30.0957,30.1127,17600.0
2013-02-19 15:10:00,35.36,35.37,35.34,35.37,12300.0,30.1042,30.1127,30.0871,30.1127,12300.0
2013-02-19 15:15:00,35.37,35.37,35.33,35.33,11800.0,30.1127,30.1127,30.0786,30.0786,11800.0
2013-02-19 15:20:00,35.33,35.34,35.3,35.3,17500.0,30.0786,30.0871,30.0531,30.0531,17500.0
2013-02-19 15:25:00,35.3,35.33,35.3,35.32,15600.0,30.0531,30.0786,30.0531,30.0701,15600.0
2013-02-19 15:30:00,35.31,35.37,35.27,35.29,33700.0,30.0616,30.1127,30.0275,30.0446,33700.0
2013-02-19 15:35:00,35.29,35.33,35.28,35.33,19100.0,30.0446,30.0786,30.0361,30.0786,19100.0
2013-02-19 15:40:00,35.33,35.36,35.32,35.32,27500.0,30.0786,30.1042,30.0701,30.0701,27500.0
2013-02-19 15:45:00,35.33,35.35,35.33,35.33,36300.0,30.0786,30.0957,30.0786,30.0786,36300.0
2013-02-19 15:50:00,35.34,35.34,35.32,35.32,20700.0,30.0871,30.0871,30.0701,30.0701,20700.0
2013-02-19 15:55:00,35.33,35.38,35.33,35.34,44000.0,30.0786,30.1212,30.0786,30.0871,44000.0
2013-02-20 09:30:00,35.45,35.46,35.28,35.41,37700.0,30.1808,30.1893,30.0361,30.1467,37700.0
2013-02-20 09:35:00,35.44,35.48,35.42,35.47,3200.0,30.1723,30.2063,30.1552,30.1978,3200.0
2013-02-20 09:40:00,35.46,35.47,35.37,35.37,3600.0,30.1893,30.1978,30.1127,30.1127,3600.0
2013-02-20 09:45:00,35.37,35.4,35.36,35.37,4200.0,30.1127,30.1382,30.1042,30.1127,4200.0
2013-02-20 09:50:00,35.35,35.35,35.3,35.3,1700.0,30.0957,30.0957,30.0531,30.0531,1700.0
2013-02-20 09:55:00,35.3,35.31,35.26,35.26,6100.0,30.0531,30.0616,30.019,30.019,6100.0
2013-02-20 10:00:00,35.25,35.25,35.18,35.18,3700.0,30.0105,30.0105,29.9509,29.9509,3700.0
2013-02-20 10:05:00,35.19,35.22,35.16,35.21,34700.0,29.9594,29.985,29.9339,29.9765,34700.0
2013-02-20 10:10:00,35.22,35.41,35.19,35.36,82900.0,29.985,30.1467,29.9594,30.1042,82900.0
2013-02-20 10:15:00,35.36,35.39,35.33,35.37,7000.0,30.1042,30.1297,30.0786,30.1127,7000.0
2013-02-20 10:20:00,35.35,35.44,35.34,35.41,22000.0,30.0957,30.1723,30.0871,30.1467,22000.0
2013-02-20 10:25:00,35.41,35.41,35.33,35.35,6400.0,30.1467,30.1467,30.0786,30.0957,6400.0
2013-02-20 10:30:00,35.36,35.38,35.3,35.31,5200.0,30.1042,30.1212,30.0531,30.0616,5200.0
2013-02-20 10:35:00,35.32,35.33,35.28,35.29,4900.0,30.0701,30.0786,30.0361,30.0446,4900.0
2013-02-20 10:40:00,35.29,35.32,35.27,35.3,7800.0,30.0446,30.0701,30.0275,30.0531,7800.0
2013-02-20 10:45:00,35.3,35.3,35.25,35.28,3500.0,30.0531,30.0531,30.0105,30.0361,3500.0
2013-02-20 10:50:00,35.28,35.29,35.23,35.25,4900.0,30.0361,30.0446,29.9935,30.0105,4900.0
2013-02-20 10:55:00,35.26,35.27,35.23,35.23,5300.0,30.019,30.0275,29.9935,29.9935,5300.0
2013-02-20 11:00:00,35.22,35.27,35.16,35.24,36500.0,29.985,30.0275,29.9339,30.002,36500.0
2013-02-20 11:05:00,35.24,35.25,35.12,35.13,37300.0,30.002,30.0105,29.8998,29.9084,37300.0
2013-02-20 11:10:00,35.14,35.15,35.02,35.06,15200.0,29.9169,29.9254,29.8147,29.8488,15200.0
2013-02-20 11:15:00,35.04,35.11,35.04,35.11,5900.0,29.8317,29.8913,29.8317,29.8913,5900.0
2013-02-20 11:20:00,35.1,35.13,35.01,35.01,56400.0,29.8828,29.9084,29.8062,29.8062,56400.0
2013-02-20 11:25:00,35.0,35.01,34.97,34.99,19400.0,29.7977,29.8062,29.7721,29.7892,19400.0
2013-02-20 11:30:00,34.98,35.01,34.98,35.0,7000.0,29.7806,29.8062,29.7806,29.7977,7000.0
2013-02-20 11:35:00,35.0,35.01,34.96,34.97,26100.0,29.7977,29.8062,29.7636,29.7721,26100.0
2013-02-20 11:40:00,34.98,35.0,34.97,34.98,18100.0,29.7806,29.7977,29.7721,29.7806,18100.0
2013-02-20 11:45:00,34.99,35.05,34.99,35.04,33900.0,29.7892,29.8402,29.7892,29.8317,33900.0
2013-02-20 11:50:00,35.04,35.04,34.92,34.93,25000.0,29.8317,29.8317,29.7296,29.7381,25000.0
2013-02-20 11:55:00,34.94,35.01,34.93,34.96,31900.0,29.7466,29.8062,29.7381,29.7636,31900.0
2013-02-20 12:00:00,34.96,34.97,34.92,34.96,8500.0,29.7636,29.7721,29.7296,29.7636,8500.0
2013-02-20 12:05:00,34.96,34.98,34.95,34.96,6000.0,29.7636,29.7806,29.7551,29.7636,6000.0
2013-02-20 12:10:00,34.97,35.01,34.97,34.97,7600.0,29.7721,29.8062,29.7721,29.7721,7600.0
2013-02-20 12:15:00,34.97,34.99,34.95,34.97,22700.0,29.7721,29.7892,29.7551,29.7721,22700.0
2013-02-20 12:20:00,34.96,34.99,34.95,34.98,9000.0,29.7636,29.7892,29.7551,29.7806,9000.0
2013-02-20 12:25:00,34.98,34.98,34.96,34.96,8100.0,29.7806,29.7806,29.7636,29.7636,8100.0
2013-02-20 12:30:00,34.95,34.97,34.94,34.95,9200.0,29.7551,29.7721,29.7466,29.7551,9200.0
2013-02-20 12:35:00,34.94,35.02,34.94,35.02,8100.0,29.7466,29.8147,29.7466,29.8147,8100.0
2013-02-20 12:40:00,35.02,35.02,34.95,34.99,24600.0,29.8147,29.8147,29.7551,29.7892,24600.0
2013-02-20 12:45:00,34.98,34.98,34.96,34.96,10400.0,29.7806,29.7806,29.7636,29.7636,10400.0
2013-02-20 12:50:00,34.97,34.97,34.89,34.9,30000.0,29.7721,29.7721,29.704,29.7125,30000.0
2013-02-20 12:55:00,34.9,34.91,34.88,34.91,19500.0,29.7125,29.7211,29.6955,29.7211,19500.0
2013-02-20 13:00:00,34.91,34.91,34.84,34.85,29900.0,29.7211,29.7211,29.6615,29.67,29900.0
2013-02-20 13:05:00,34.86,34.9,34.86,34.9,12100.0,29.6785,29.7125,29.6785,29.7125,12100.0
2013-02-20 13:10:00,34.9,34.9,34.86,34.89,12200.0,29.7125,29.7125,29.6785,29.704,12200.0
2013-02-20 13:15:00,34.89,34.9,34.87,34.87,8600.0,29.704,29.7125,29.687,29.687,8600.0
2013-02-20 13:20:00,34.88,34.9,34.87,34.87,4400.0,29.6955,29.7125,29.687,29.687,4400.0
2013-02-20 13:25:00,34.87,34.87,34.82,34.84,14800.0,29.687,29.687,29.6444,29.6615,14800.0
2013-02-20 13:30:00,34.84,34.84,34.82,34.84,14000.0,29.6615,29.6615,29.6444,29.6615,14000.0
2013-02-20 13:35:00,34.84,34.84,34.81,34.84,9200.0,29.6615,29.6615,29.6359,29.6615,9200.0
2013-02-20 13:40:00,34.84,34.87,34.83,34.87,10900.0,29.6615,29.687,29.6529,29.687,10900.0
2013-02-20 13:45:00,34.87,34.87,34.82,34.86,7100.0,29.687,29.687,29.6444,29.6785,7100.0
2013-02-20 13:50:00,34.86,34.86,34.8,34.83,17100.0,29.6785,29.6785,29.6274,29.6529,17100.0
2013-02-20 13:55:00,34.81,34.82,34.8,34.8,14400.0,29.6359,29.6444,29.6274,29.6274,14400.0
2013-02-20 14:00:00,34.8,34.8,34.69,34.79,39200.0,29.6274,29.6274,29.5338,29.6189,39200.0
2013-02-20 14:05:00,34.79,34.89,34.79,34.88,21500.0,29.6189,29.704,29.6189,29.6955,21500.0
2013-02-20 14:10:00,34.88,34.9,34.77,34.8,10400.0,29.6955,29.7125,29.6019,29.6274,10400.0
2013-02-20 14:15:00,34.79,34.83,34.75,34.81,11600.0,29.6189,29.6529,29.5848,29.6359,11600.0
2013-02-20 14:20:00,34.8,34.81,34.77,34.78,16700.0,29.6274,29.6359,29.6019,29.6104,16700.0
2013-02-20 14:25:00,34.77,34.86,34.77,34.86,15900.0,29.6019,29.6785,29.6019,29.6785,15900.0
2013-02-20 14:30:00,34.83,34.85,34.8,34.82,18800.0,29.6529,29.67,29.6274,29.6444,18800.0
2013-02-20 14:35:00,34.81,34.89,34.8,34.87,24100.0,29.6359,29.704,29.6274,29.687,24100.0
2013-02-20 14:40:00,34.87,34.87,34.8,34.85,16900.0,29.687,29.687,29.6274,29.67,16900.0
2013-02-20 14:45:00,34.84,34.85,34.72,34.75,26500.0,29.6615,29.67,29.5593,29.5848,26500.0
2013-02-20 14:50:00,34.75,34.79,34.71,34.74,38200.0,29.5848,29.6189,29.5508,29.5763,38200.0
2013-02-20 14:55:00,34.75,34.76,34.7,34.71,10600.0,29.5848,29.5933,29.5423,29.5508,10600.0
2013-02-20 15:00:00,34.71,34.71,34.63,34.67,29400.0,29.5508,29.5508,29.4827,29.5167,29400.0
2013-02-20 15:05:00,34.65,34.68,34.62,34.68,36800.0,29.4997,29.5252,29.4742,29.5252,36800.0
2013-02-20 15:10:00,34.67,34.69,34.64,34.65,28500.0,29.5167,29.5338,29.4912,29.4997,28500.0
2013-02-20 15:15:00,34.65,34.67,34.6,34.61,16300.0,29.4997,29.5167,29.4571,29.4656,16300.0
2013-02-20 15:20:00,34.6,34.64,34.58,34.61,19500.0,29.4571,29.4912,29.4401,29.4656,19500.0
2013-02-20 15:25:00,34.6,34.6,34.54,34.55,19300.0,29.4571,29.4571,29.406,29.4146,19300.0
2013-02-20 15:30:00,34.56,34.56,34.42,34.51,79600.0,29.4231,29.4231,29.3039,29.3805,79600.0
2013-02-20 15:35:00,34.52,34.59,34.52,34.56,24900.0,29.389,29.4486,29.389,29.4231,24900.0
2013-02-20 15:40:00,34.56,34.56,34.48,34.53,28600.0,29.4231,29.4231,29.355,29.3975,28600.0
2013-02-20 15:45:00,34.53,34.56,34.48,34.51,44100.0,29.3975,29.4231,29.355,29.3805,44100.0
2013-02-20 15:50:00,34.52,34.52,34.49,34.52,32400.0,29.389,29.389,29.3635,29.389,32400.0
2013-02-20 15:55:00,34.52,34.53,34.49,34.51,73600.0,29.389,29.3975,29.3635,29.3805,73600.0
2013-02-21 09:30:00,34.2,34.2,33.87,33.9,134300.0,29.1166,29.1166,28.8356,28.8612,134300.0
2013-02-21 09:35:00,33.9,33.97,33.85,33.91,33900.0,28.8612,28.9208,28.8186,28.8697,33900.0
2013-02-21 09:40:00,33.94,34.08,33.94,34.05,51700.0,28.8952,29.0144,28.8952,28.9889,51700.0
2013-02-21 09:45:00,34.05,34.05,33.91,33.91,17800.0,28.9889,28.9889,28.8697,28.8697,17800.0
2013-02-21 09:50:00,33.91,33.91,33.65,33.67,19800.0,28.8697,28.8697,28.6483,28.6654,19800.0
2013-02-21 09:55:00,33.72,33.81,33.72,33.81,22600.0,28.7079,28.7846,28.7079,28.7846,22600.0
2013-02-21 10:00:00,33.81,33.84,33.73,33.83,28600.0,28.7846,28.8101,28.7164,28.8016,28600.0
2013-02-21 10:05:00,33.82,33.87,33.76,33.77,24700.0,28.7931,28.8356,28.742,28.7505,24700.0
2013-02-21 10:10:00,33.78,33.89,33.75,33.89,42400.0,28.759,28.8527,28.7335,28.8527,42400.0
2013-02-21 10:15:00,33.89,33.9,33.83,33.89,43600.0,28.8527,28.8612,28.8016,28.8527,43600.0
2013-02-21 10:20:00,33.88,34.0,33.86,33.93,48700.0,28.8441,28.9463,28.8271,28.8867,48700.0
2013-02-21 10:25:00,33.95,34.05,33.93,34.01,40600.0,28.9037,28.9889,28.8867,28.9548,40600.0
2013-02-21 10:30:00,34.0,34.0,33.84,33.88,58900.0,28.9463,28.9463,28.8101,28.8441,58900.0
2013-02-21 10:35:00,33.88,33.9,33.83,33.84,16700.0,28.8441,28.8612,28.8016,28.8101,16700.0
2013-02-21 10:40:00,33.83,33.9,33.81,33.89,17200.0,28.8016,28.8612,28.7846,28.8527,17200.0
2013-02-21 10:45:00,33.87,33.9,33.82,33.89,14100.0,28.8356,28.8612,28.7931,28.8527,14100.0
2013-02-21 10:50:00,33.89,33.91,33.83,33.91,14500.0,28.8527,28.8697,28.8016,28.8697,14500.0
2013-02-21 10:55:00,33.91,33.92,33.88,33.9,8400.0,28.8697,28.8782,28.8441,28.8612,8400.0
2013-02-21 11:00:00,33.91,33.92,33.87,33.89,14300.0,28.8697,28.8782,28.8356,28.8527,14300.0
2013-02-21 11:05:00,33.89,33.95,33.89,33.93,6400.0,28.8527,28.9037,28.8527,28.8867,6400.0
2013-02-21 11:10:00,33.92,33.96,33.77,33.77,16000.0,28.8782,28.9123,28.7505,28.7505,16000.0
2013-02-21 11:15:00,33.78,33.84,33.73,33.8,24000.0,28.759,28.8101,28.7164,28.776,24000.0
2013-02-21 11:20:00,33.8,33.8,33.73,33.74,31200.0,28.776,28.776,28.7164,28.725,31200.0
2013-02-21 11:25:00,33.74,33.77,33.73,33.73,28400.0,28.725,28.7505,28.7164,28.7164,28400.0
2013-02-21 11:30:00,33.74,33.77,33.73,33.73,15800.0,28.725,28.7505,28.7164,28.7164,15800.0
2013-02-21 11:35:00,33.73,33.79,33.73,33.79,18600.0,28.7164,28.7675,28.7164,28.7675,18600.0
2013-02-21 11:40:00,33.8,33.8,33.79,33.8,22100.0,28.776,28.776,28.7675,28.776,22100.0
2013-02-21 11:45:00,33.8,33.86,33.79,33.84,54600.0,28.776,28.8271,28.7675,28.8101,54600.0
2013-02-21 11:50:00,33.84,33.9,33.83,33.9,15000.0,28.8101,28.8612,28.8016,28.8612,15000.0
2013-02-21 11:55:00,33.9,33.9,33.85,33.86,11700.0,28.8612,28.8612,28.8186,28.8271,11700.0
2013-02-21 12:00:00,33.87,33.87,33.85,33.86,7700.0,28.8356,28.8356,28.8186,28.8271,7700.0
2013-02-21 12:05:00,33.86,33.87,33.83,33.85,7800.0,28.8271,28.8356,28.8016,28.8186,7800.0
2013-02-21 12:10:00,33.85,33.85,33.77,33.8,24500.0,28.8186,28.8186,28.7505,28.776,24500.0
2013-02-21 12:15:00,33.81,33.81,33.74,33.74,22300.0,28.7846,28.7846,28.725,28.725,22300.0
2013-02-21 12:20:00,33.75,33.82,33.75,33.81,21900.0,28.7335,28.7931,28.7335,28.7846,21900.0
2013-02-21 12:25:00,33.8,33.85,33.8,33.83,7900.0,28.776,28.8186,28.776,28.8016,7900.0
2013-02-21 12:30:00,33.83,33.85,33.73,33.74,9800.0,28.8016,28.8186,28.7164,28.725,9800.0
2013-02-21 12:35:00,33.75,33.78,33.75,33.76,6700.0,28.7335,28.759,28.7335,28.742,6700.0
2013-02-21 12:40:00,33.76,33.78,33.73,33.75,17800.0,28.742,28.759,28.7164,28.7335,17800.0
2013-02-21 12:45:00,33.75,33.81,33.75,33.79,12300.0,28.7335,28.7846,28.7335,28.7675,12300.0
2013-02-21 12:50:00,33.79,33.81,33.73,33.74,31000.0,28.7675,28.7846,28.7164,28.725,31000.0
2013-02-21 12:55:00,33.75,33.86,33.75,33.82,15100.0,28.7335,28.8271,28.7335,28.7931,15100.0
2013-02-21 13:00:00,33.82,33.85,33.82,33.83,13000.0,28.7931,28.8186,28.7931,28.8016,13000.0
2013-02-21 13:05:00,33.83,33.83,33.8,33.8,12700.0,28.8016,28.8016,28.776,28.776,12700.0
2013-02-21 13:10:00,33.79,33.81,33.74,33.74,13600.0,28.7675,28.7846,28.725,28.725,13600.0
2013-02-21 13:15:00,33.76,33.76,33.74,33.74,14100.0,28.742,28.742,28.725,28.725,14100.0
2013-02-21 13:20:00,33.76,33.76,33.72,33.72,17900.0,28.742,28.742,28.7079,28.7079,17900.0
2013-02-21 13:25:00,33.71,33.77,33.71,33.77,12300.0,28.6994,28.7505,28.6994,28.7505,12300.0
2013-02-21 13:30:00,33.77,33.82,33.77,33.8,9700.0,28.7505,28.7931,28.7505,28.776,9700.0
2013-02-21 13:35:00,33.8,33.81,33.76,33.81,9000.0,28.776,28.7846,28.742,28.7846,9000.0
2013-02-21 13:40:00,33.81,33.82,33.77,33.82,24700.0,28.7846,28.7931,28.7505,28.7931,24700.0
2013-02-21 13:45:00,33.83,33.87,33.79,33.8,9200.0,28.8016,28.8356,28.7675,28.776,9200.0
2013-02-21 13:50:00,33.8,33.81,33.79,33.8,27900.0,28.776,28.7846,28.7675,28.776,27900.0
2013-02-21 13:55:00,33.8,33.8,33.75,33.78,17100.0,28.776,28.776,28.7335,28.759,17100.0
2013-02-21 14:00:00,33.79,33.81,33.75,33.77,33200.0,28.7675,28.7846,28.7335,28.7505,33200.0
2013-02-21 14:05:00,33.77,33.8,33.76,33.79,21500.0,28.7505,28.776,28.742,28.7675,21500.0
2013-02-21 14:10:00,33.78,33.82,33.77,33.78,16200.0,28.759,28.7931,28.7505,28.759,16200.0
2013-02-21 14:15:00,33.77,33.82,33.75,33.75,34500.0,28.7505,28.7931,28.7335,28.7335,34500.0
2013-02-21 14:20:00,33.76,33.76,33.7,33.7,87700.0,28.742,28.742,28.6909,28.6909,87700.0
2013-02-21 14:25:00,33.71,33.77,33.7,33.77,48400.0,28.6994,28.7505,28.6909,28.7505,48400.0
2013-02-21 14:30:00,33.77,33.82,33.73,33.73,35700.0,28.7505,28.7931,28.7164,28.7164,35700.0
2013-02-21 14:35:00,33.73,33.74,33.7,33.7,36100.0,28.7164,28.725,28.6909,28.6909,36100.0
2013-02-21 14:40:00,33.7,33.78,33.68,33.78,43000.0,28.6909,28.759,28.6739,28.759,43000.0
2013-02-21 14:45:00,33.78,33.82,33.76,33.76,16200.0,28.759,28.7931,28.742,28.742,16200.0
2013-02-21 14:50:00,33.76,33.76,33.71,33.73,19900.0,28.742,28.742,28.6994,28.7164,19900.0
2013-02-21 14:55:00,33.74,33.81,33.74,33.79,35100.0,28.725,28.7846,28.725,28.7675,35100.0
2013-02-21 15:00:00,33.79,33.79,33.73,33.77,43200.0,28.7675,28.7675,28.7164,28.7505,43200.0
2013-02-21 15:05:00,33.77,33.8,33.75,33.77,18200.0,28.7505,28.776,28.7335,28.7505,18200.0
2013-02-21 15:10:00,33.77,33.82,33.77,33.82,37900.0,28.7505,28.7931,28.7505,28.7931,37900.0
2013-02-21 15:15:00,33.83,33.84,33.8,33.83,23900.0,28.8016,28.8101,28.776,28.8016,23900.0
2013-02-21 15:20:00,33.83,33.88,33.82,33.86,39800.0,28.8016,28.8441,28.7931,28.8271,39800.0
2013-02-21 15:25:00,33.86,33.96,33.86,33.96,36900.0,28.8271,28.9123,28.8271,28.9123,36900.0
2013-02-21 15:30:00,33.95,34.0,33.91,33.92,29500.0,28.9037,28.9463,28.8697,28.8782,29500.0
2013-02-21 15:35:00,33.91,33.92,33.83,33.83,52300.0,28.8697,28.8782,28.8016,28.8016,52300.0
2013-02-21 15:40:00,33.83,33.86,33.81,33.85,56100.0,28.8016,28.8271,28.7846,28.8186,56100.0
2013-02-21 15:45:00,33.84,33.95,33.84,33.91,101100.0,28.8101,28.9037,28.8101,28.8697,101100.0
2013-02-21 15:50:00,33.92,33.94,33.83,33.84,175600.0,28.8782,28.8952,28.8016,28.8101,175600.0
2013-02-21 15:55:00,33.86,33.87,33.8,33.84,117200.0,28.8271,28.8356,28.776,28.8101,117200.0
2013-02-22 09:30:00,34.02,34.12,33.99,34.04,25400.0,28.9633,29.0485,28.9378,28.9804,25400.0
2013-02-22 09:35:00,34.07,34.1,34.02,34.08,15300.0,29.0059,29.0314,28.9633,29.0144,15300.0
2013-02-22 09:40:00,34.06,34.08,34.0,34.04,6800.0,28.9974,29.0144,28.9463,28.9804,6800.0
2013-02-22 09:45:00,34.02,34.04,33.93,33.95,5700.0,28.9633,28.9804,28.8867,28.9037,5700.0
2013-02-22 09:50:00,33.96,34.02,33.88,33.89,14900.0,28.9123,28.9633,28.8441,28.8527,14900.0
2013-02-22 09:55:00,33.9,33.98,33.9,33.97,6600.0,28.8612,28.9293,28.8612,28.9208,6600.0
2013-02-22 10:00:00,33.98,33.98,33.92,33.94,5500.0,28.9293,28.9293,28.8782,28.8952,5500.0
2013-02-22 10:05:00,33.94,34.04,33.94,34.03,13300.0,28.8952,28.9804,28.8952,28.9719,13300.0
2013-02-22 10:10:00,34.02,34.02,33.98,33.99,8000.0,28.9633,28.9633,28.9293,28.9378,8000.0
2013-02-22 10:15:00,33.98,34.02,33.95,33.97,8700.0,28.9293,28.9633,28.9037,28.9208,8700.0
2013-02-22 10:20:00,33.98,34.02,33.96,33.97,8700.0,28.9293,28.9633,28.9123,28.9208,8700.0
2013-02-22 10:25:00,33.96,33.96,33.91,33.91,6700.0,28.9123,28.9123,28.8697,28.8697,6700.0
2013-02-22 10:30:00,33.91,33.91,33.85,33.86,10700.0,28.8697,28.8697,28.8186,28.8271,10700.0
2013-02-22 10:35:00,33.87,33.9,33.83,33.83,7700.0,28.8356,28.8612,28.8016,28.8016,7700.0
2013-02-22 10:40:00,33.82,33.85,33.8,33.85,16600.0,28.7931,28.8186,28.776,28.8186,16600.0
2013-02-22 10:45:00,33.84,33.88,33.83,33.83,8500.0,28.8101,28.8441,28.8016,28.8016,8500.0
2013-02-22 10:50:00,33.84,33.89,33.83,33.85,18400.0,28.8101,28.8527,28.8016,28.8186,18400.0
2013-02-22 10:55:00,33.84,33.84,33.71,33.71,20100.0,28.8101,28.8101,28.6994,28.6994,20100.0
2013-02-22 11:00:00,33.7,33.71,33.67,33.69,18000.0,28.6909,28.6994,28.6654,28.6824,18000.0
2013-02-22 11:05:00,33.7,33.75,33.69,33.75,15200.0,28.6909,28.7335,28.6824,28.7335,15200.0
2013-02-22 11:10:00,33.76,33.76,33.66,33.67,14900.0,28.742,28.742,28.6568,28.6654,14900.0
2013-02-22 11:15:00,33.68,33.69,33.65,33.65,21500.0,28.6739,28.6824,28.6483,28.6483,21500.0
2013-02-22 11:20:00,33.66,33.69,33.65,33.69,18700.0,28.6568,28.6824,28.6483,28.6824,18700.0
2013-02-22 11:25:00,33.69,33.69,33.65,33.66,14500.0,28.6824,28.6824,28.6483,28.6568,14500.0
2013-02-22 11:30:00,33.66,33.68,33.63,33.67,34100.0,28.6568,28.6739,28.6313,28.6654,34100.0
2013-02-22 11:35:00,33.67,33.69,33.65,33.68,81900.0,28.6654,28.6824,28.6483,28.6739,81900.0
2013-02-22 11:40:00,33.68,33.71,33.68,33.69,11600.0,28.6739,28.6994,28.6739,28.6824,11600.0
2013-02-22 11:45:00,33.69,33.71,33.69,33.69,17100.0,28.6824,28.6994,28.6824,28.6824,17100.0
2013-02-22 11:50:00,33.69,33.75,33.69,33.74,14800.0,28.6824,28.7335,28.6824,28.725,14800.0
2013-02-22 11:55:00,33.73,33.77,33.72,33.74,8000.0,28.7164,28.7505,28.7079,28.725,8000.0
2013-02-22 12:00:00,33.73,33.74,33.73,33.73,1100.0,28.7164,28.725,28.7164,28.7164,1100.0
2013-02-22 12:05:00,33.73,33.73,33.7,33.71,20500.0,28.7164,28.7164,28.6909,28.6994,20500.0
2013-02-22 12:10:00,33.71,33.71,33.68,33.69,5700.0,28.6994,28.6994,28.6739,28.6824,5700.0
2013-02-22 12:15:00,33.68,33.68,33.6,33.6,25100.0,28.6739,28.6739,28.6058,28.6058,25100.0
2013-02-22 12:20:00,33.6,33.61,33.56,33.6,31900.0,28.6058,28.6143,28.5717,28.6058,31900.0
2013-02-22 12:25:00,33.6,33.61,33.59,33.59,14900.0,28.6058,28.6143,28.5973,28.5973,14900.0
2013-02-22 12:30:00,33.6,33.62,33.59,33.59,12600.0,28.6058,28.6228,28.5973,28.5973,12600.0
2013-02-22 12:35:00,33.6,33.62,33.59,33.61,12700.0,28.6058,28.6228,28.5973,28.6143,12700.0
2013-02-22 12:40:00,33.62,33.63,33.6,33.61,18400.0,28.6228,28.6313,28.6058,28.6143,18400.0
2013-02-22 12:45:00,33.61,33.7,33.6,33.69,38300.0,28.6143,28.6909,28.6058,28.6824,38300.0
2013-02-22 12:50:00,33.7,33.75,33.7,33.75,8500.0,28.6909,28.7335,28.6909,28.7335,8500.0
2013-02-22 12:55:00,33.75,33.8,33.73,33.75,31800.0,28.7335,28.776,28.7164,28.7335,31800.0
2013-02-22 13:00:00,33.76,33.76,33.74,33.74,3300.0,28.742,28.742,28.725,28.725,3300.0
2013-02-22 13:05:00,33.75,33.76,33.71,33.71,17000.0,28.7335,28.742,28.6994,28.6994,17000.0
2013-02-22 13:10:00,33.7,33.72,33.69,33.7,13800.0,28.6909,28.7079,28.6824,28.6909,13800.0
2013-02-22 13:15:00,33.7,33.7,33.68,33.7,18000.0,28.6909,28.6909,28.6739,28.6909,18000.0
2013-02-22 13:20:00,33.69,33.69,33.64,33.65,14300.0,28.6824,28.6824,28.6398,28.6483,14300.0
2013-02-22 13:25:00,33.65,33.66,33.61,33.65,27500.0,28.6483,28.6568,28.6143,28.6483,27500.0
2013-02-22 13:30:00,33.65,33.65,33.64,33.65,1500.0,28.6483,28.6483,28.6398,28.6483,1500.0
2013-02-22 13:35:00,33.65,33.68,33.62,33.68,23800.0,28.6483,28.6739,28.6228,28.6739,23800.0
2013-02-22 13:40:00,33.68,33.68,33.64,33.65,16000.0,28.6739,28.6739,28.6398,28.6483,16000.0
2013-02-22 13:45:00,33.65,33.7,33.65,33.69,11200.0,28.6483,28.6909,28.6483,28.6824,11200.0
2013-02-22 13:50:00,33.69,33.69,33.63,33.63,13400.0,28.6824,28.6824,28.6313,28.6313,13400.0
2013-02-22 13:55:00,33.63,33.64,33.62,33.64,21800.0,28.6313,28.6398,28.6228,28.6398,21800.0
2013-02-22 14:00:00,33.64,33.64,33.63,33.64,13600.0,28.6398,28.6398,28.6313,28.6398,13600.0
2013-02-22 14:05:00,33.64,33.65,33.59,33.59,19600.0,28.6398,28.6483,28.5973,28.5973,19600.0
2013-02-22 14:10:00,33.61,33.62,33.6,33.62,7500.0,28.6143,28.6228,28.6058,28.6228,7500.0
2013-02-22 14:15:00,33.62,33.62,33.58,33.59,14300.0,28.6228,28.6228,28.5887,28.5973,14300.0
2013-02-22 14:20:00,33.58,33.62,33.58,33.6,51600.0,28.5887,28.6228,28.5887,28.6058,51600.0
2013-02-22 14:25:00,33.61,33.61,33.58,33.6,14800.0,28.6143,28.6143,28.5887,28.6058,14800.0
2013-02-22 14:30:00,33.6,33.61,33.59,33.6,22100.0,28.6058,28.6143,28.5973,28.6058,22100.0
2013-02-22 14:35:00,33.61,33.67,33.61,33.65,11700.0,28.6143,28.6654,28.6143,28.6483,11700.0
2013-02-22 14:40:00,33.65,33.65,33.61,33.63,38500.0,28.6483,28.6483,28.6143,28.6313,38500.0
2013-02-22 14:45:00,33.64,33.66,33.61,33.62,24300.0,28.6398,28.6568,28.6143,28.6228,24300.0
2013-02-22 14:50:00,33.62,33.65,33.6,33.61,29800.0,28.6228,28.6483,28.6058,28.6143,29800.0
2013-02-22 14:55:00,33.61,33.62,33.6,33.61,25900.0,28.6143,28.6228,28.6058,28.6143,25900.0
2013-02-22 15:00:00,33.61,33.61,33.59,33.59,24300.0,28.6143,28.6143,28.5973,28.5973,24300.0
2013-02-22 15:05:00,33.59,33.6,33.56,33.56,28100.0,28.5973,28.6058,28.5717,28.5717,28100.0
2013-02-22 15:10:00,33.57,33.58,33.56,33.56,25600.0,28.5802,28.5887,28.5717,28.5717,25600.0
2013-02-22 15:15:00,33.57,33.6,33.56,33.57,23800.0,28.5802,28.6058,28.5717,28.5802,23800.0
2013-02-22 15:20:00,33.57,33.57,33.54,33.55,33400.0,28.5802,28.5802,28.5547,28.5632,33400.0
2013-02-22 15:25:00,33.55,33.56,33.54,33.55,33300.0,28.5632,28.5717,28.5547,28.5632,33300.0
2013-02-22 15:30:00,33.56,33.59,33.54,33.58,58700.0,28.5717,28.5973,28.5547,28.5887,58700.0
2013-02-22 15:35:00,33.58,33.6,33.57,33.6,36200.0,28.5887,28.6058,28.5802,28.6058,36200.0
2013-02-22 15:40:00,33.59,33.6,33.55,33.56,59700.0,28.5973,28.6058,28.5632,28.5717,59700.0
2013-02-22 15:45:00,33.55,33.63,33.55,33.62,62500.0,28.5632,28.6313,28.5632,28.6228,62500.0
2013-02-22 15:50:00,33.63,33.66,33.62,33.65,122000.0,28.6313,28.6568,28.6228,28.6483,122000.0
2013-02-22 15:55:00,33.66,33.74,33.65,33.73,180200.0,28.6568,28.725,28.6483,28.7164,180200.0
2013-02-25 09:30:00,33.93,34.47,33.92,34.24,250600.0,28.8867,29.3465,28.8782,29.1506,250600.0
2013-02-25 09:35:00,34.21,34.4,34.21,34.39,68300.0,29.1251,29.2869,29.1251,29.2783,68300.0
2013-02-25 09:40:00,34.38,34.52,34.36,34.52,103800.0,29.2698,29.389,29.2528,29.389,103800.0
2013-02-25 09:45:00,34.51,34.54,34.35,34.5,72900.0,29.3805,29.406,29.2443,29.372,72900.0
2013-02-25 09:50:00,34.5,34.57,34.5,34.57,69800.0,29.372,29.4316,29.372,29.4316,69800.0
2013-02-25 09:55:00,34.57,34.79,34.56,34.75,85100.0,29.4316,29.6189,29.4231,29.5848,85100.0
2013-02-25 10:00:00,34.75,34.75,34.58,34.63,49600.0,29.5848,29.5848,29.4401,29.4827,49600.0
2013-02-25 10:05:00,34.63,34.65,34.58,34.59,23000.0,29.4827,29.4997,29.4401,29.4486,23000.0
2013-02-25 10:10:00,34.59,34.6,34.46,34.48,43000.0,29.4486,29.4571,29.3379,29.355,43000.0
2013-02-25 10:15:00,34.48,34.51,34.41,34.48,42000.0,29.355,29.3805,29.2954,29.355,42000.0
2013-02-25 10:20:00,34.5,34.6,34.5,34.58,72700.0,29.372,29.4571,29.372,29.4401,72700.0
2013-02-25 10:25:00,34.59,34.59,34.38,34.43,56900.0,29.4486,29.4486,29.2698,29.3124,56900.0
2013-02-25 10:30:00,34.43,34.54,34.42,34.54,37300.0,29.3124,29.406,29.3039,29.406,37300.0
2013-02-25 10:35:00,34.53,34.54,34.41,34.41,17300.0,29.3975,29.406,29.2954,29.2954,17300.0
2013-02-25 10:40:00,34.42,34.48,34.37,34.48,35300.0,29.3039,29.355,29.2613,29.355,35300.0
2013-02-25 10:45:00,34.48,34.58,34.44,34.47,80900.0,29.355,29.4401,29.3209,29.3465,80900.0
2013-02-25 10:50:00,34.47,34.48,34.38,34.41,34400.0,29.3465,29.355,29.2698,29.2954,34400.0
2013-02-25 10:55:00,34.41,34.47,34.39,34.45,32800.0,29.2954,29.3465,29.2783,29.3294,32800.0
2013-02-25 11:00:00,34.43,34.48,34.39,34.47,50700.0,29.3124,29.355,29.2783,29.3465,50700.0
2013-02-25 11:05:00,34.48,34.59,34.45,34.58,66300.0,29.355,29.4486,29.3294,29.4401,66300.0
2013-02-25 11:10:00,34.59,34.59,34.54,34.54,19200.0,29.4486,29.4486,29.406,29.406,19200.0
2013-02-25 11:15:00,34.55,34.72,34.55,34.68,73700.0,29.4146,29.5593,29.4146,29.5252,73700.0
2013-02-25 11:20:00,34.67,34.67,34.62,34.65,29400.0,29.5167,29.5167,29.4742,29.4997,29400.0
2013-02-25 11:25:00,34.66,34.69,34.6,34.62,14100.0,29.5082,29.5338,29.4571,29.4742,14100.0
2013-02-25 11:30:00,34.61,34.7,34.61,34.63,21800.0,29.4656,29.5423,29.4656,29.4827,21800.0
2013-02-25 11:35:00,34.63,34.63,34.52,34.59,30200.0,29.4827,29.4827,29.389,29.4486,30200.0
2013-02-25 11:40:00,34.59,34.59,34.49,34.51,23100.0,29.4486,29.4486,29.3635,29.3805,23100.0
2013-02-25 11:45:00,34.52,34.54,34.48,34.48,14500.0,29.389,29.406,29.355,29.355,14500.0
2013-02-25 11:50:00,34.49,34.49,34.39,34.42,23200.0,29.3635,29.3635,29.2783,29.3039,23200.0
2013-02-25 11:55:00,34.42,34.43,34.34,34.36,19200.0,29.3039,29.3124,29.2358,29.2528,19200.0
2013-02-25 12:00:00,34.36,34.4,34.34,34.35,25700.0,29.2528,29.2869,29.2358,29.2443,25700.0
2013-02-25 12:05:00,34.35,34.41,34.35,34.39,22800.0,29.2443,29.2954,29.2443,29.2783,22800.0
2013-02-25 12:10:00,34.39,34.41,34.38,34.4,11000.0,29.2783,29.2954,29.2698,29.2869,11000.0
2013-02-25 12:15:00,34.4,34.4,34.32,34.32,27500.0,29.2869,29.2869,29.2187,29.2187,27500.0
2013-02-25 12:20:00,34.31,34.36,34.28,34.36,10700.0,29.2102,29.2528,29.1847,29.2528,10700.0
2013-02-25 12:25:00,34.35,34.39,34.33,34.37,22400.0,29.2443,29.2783,29.2273,29.2613,22400.0
2013-02-25 12:30:00,34.37,34.4,34.34,34.38,23800.0,29.2613,29.2869,29.2358,29.2698,23800.0
2013-02-25 12:35:00,34.4,34.41,34.36,34.39,13800.0,29.2869,29.2954,29.2528,29.2783,13800.0
2013-02-25 12:40:00,34.4,34.43,34.4,34.43,27100.0,29.2869,29.3124,29.2869,29.3124,27100.0
2013-02-25 12:45:00,34.43,34.52,34.43,34.51,21000.0,29.3124,29.389,29.3124,29.3805,21000.0
2013-02-25 12:50:00,34.52,34.53,34.49,34.51,20800.0,29.389,29.3975,29.3635,29.3805,20800.0
2013-02-25 12:55:00,34.5,34.54,34.5,34.52,18600.0,29.372,29.406,29.372,29.389,18600.0
2013-02-25 13:00:00,34.51,34.56,34.49,34.54,61400.0,29.3805,29.4231,29.3635,29.406,61400.0
2013-02-25 13:05:00,34.54,34.54,34.5,34.51,8300.0,29.406,29.406,29.372,29.3805,8300.0
2013-02-25 13:10:00,34.52,34.54,34.51,34.53,21600.0,29.389,29.406,29.3805,29.3975,21600.0
2013-02-25 13:15:00,34.52,34.52,34.5,34.5,18200.0,29.389,29.389,29.372,29.372,18200.0
2013-02-25 13:20:00,34.5,34.56,34.49,34.55,33700.0,29.372,29.4231,29.3635,29.4146,33700.0
2013-02-25 13:25:00,34.55,34.55,34.5,34.5,17800.0,29.4146,29.4146,29.372,29.372,17800.0
2013-02-25 13:30:00,34.52,34.52,34.44,34.45,71600.0,29.389,29.389,29.3209,29.3294,71600.0
2013-02-25 13:35:00,34.45,34.48,34.43,34.45,12400.0,29.3294,29.355,29.3124,29.3294,12400.0
2013-02-25 13:40:00,34.45,34.45,34.4,34.42,18700.0,29.3294,29.3294,29.2869,29.3039,18700.0
2013-02-25 13:45:00,34.43,34.49,34.41,34.49,40800.0,29.3124,29.3635,29.2954,29.3635,40800.0
2013-02-25 13:50:00,34.48,34.49,34.43,34.45,43000.0,29.355,29.3635,29.3124,29.3294,43000.0
2013-02-25 13:55:00,34.45,34.47,34.32,34.36,59300.0,29.3294,29.3465,29.2187,29.2528,59300.0
2013-02-25 14:00:00,34.36,34.37,34.25,34.25,24800.0,29.2528,29.2613,29.1592,29.1592,24800.0
2013-02-25 14:05:00,34.24,34.32,34.21,34.32,26000.0,29.1506,29.2187,29.1251,29.2187,26000.0
2013-02-25 14:10:00,34.32,34.33,34.29,34.31,14800.0,29.2187,29.2273,29.1932,29.2102,14800.0
2013-02-25 14:15:00,34.3,34.32,34.21,34.24,39500.0,29.2017,29.2187,29.1251,29.1506,39500.0
2013-02-25 14:20:00,34.24,34.24,34.15,34.15,21000.0,29.1506,29.1506,29.074,29.074,21000.0
2013-02-25 14:25:00,34.15,34.16,34.08,34.11,25100.0,29.074,29.0825,29.0144,29.04,25100.0
2013-02-25 14:30:00,34.12,34.21,34.12,34.15,46700.0,29.0485,29.1251,29.0485,29.074,46700.0
2013-02-25 14:35:00,34.15,34.17,34.11,34.12,27800.0,29.074,29.091,29.04,29.0485,27800.0
2013-02-25 14:40:00,34.12,34.14,34.08,34.09,18200.0,29.0485,29.0655,29.0144,29.0229,18200.0
2013-02-25 14:45:00,34.1,34.12,33.94,33.95,106400.0,29.0314,29.0485,28.8952,28.9037,106400.0
2013-02-25 14:50:00,33.95,34.01,33.93,34.0,28800.0,28.9037,28.9548,28.8867,28.9463,28800.0
2013-02-25 14:55:00,34.0,34.21,34.0,34.21,48600.0,28.9463,29.1251,28.9463,29.1251,48600.0
2013-02-25 15:00:00,34.21,34.22,34.12,34.15,30500.0,29.1251,29.1336,29.0485,29.074,30500.0
2013-02-25 15:05:00,34.15,34.2,34.1,34.16,24400.0,29.074,29.1166,29.0314,29.0825,24400.0
2013-02-25 15:10:00,34.17,34.25,34.17,34.2,49700.0,29.091,29.1592,29.091,29.1166,49700.0
2013-02-25 15:15:00,34.2,34.2,34.08,34.08,39100.0,29.1166,29.1166,29.0144,29.0144,39100.0
2013-02-25 15:20:00,34.07,34.07,33.98,34.02,26500.0,29.0059,29.0059,28.9293,28.9633,26500.0
2013-02-25 15:25:00,34.02,34.02,33.96,34.0,47600.0,28.9633,28.9633,28.9123,28.9463,47600.0
2013-02-25 15:30:00,34.0,34.07,33.96,34.07,46100.0,28.9463,29.0059,28.9123,29.0059,46100.0
2013-02-25 15:35:00,34.07,34.08,33.95,33.99,47600.0,29.0059,29.0144,28.9037,28.9378,47600.0
2013-02-25 15:40:00,33.99,34.01,33.91,33.95,41300.0,28.9378,28.9548,28.8697,28.9037,41300.0
2013-02-25 15:45:00,33.95,33.99,33.89,33.89,59800.0,28.9037,28.9378,28.8527,28.8527,59800.0
2013-02-25 15:50:00,33.89,33.89,33.74,33.79,78900.0,28.8527,28.8527,28.725,28.7675,78900.0
2013-02-25 15:55:00,33.78,33.78,33.67,33.67,162400.0,28.759,28.759,28.6654,28.6654,162400.0
2013-02-26 09:30:00,34.01,34.09,33.85,33.85,34600.0,28.9548,29.0229,28.8186,28.8186,34600.0
2013-02-26 09:35:00,33.83,33.92,33.83,33.84,29600.0,28.8016,28.8782,28.8016,28.8101,29600.0
2013-02-26 09:40:00,33.83,33.85,33.75,33.79,81400.0,28.8016,28.8186,28.7335,28.7675,81400.0
2013-02-26 09:45:00,33.8,33.91,33.8,33.9,23300.0,28.776,28.8697,28.776,28.8612,23300.0
2013-02-26 09:50:00,33.91,33.91,33.81,33.82,23300.0,28.8697,28.8697,28.7846,28.7931,23300.0
2013-02-26 09:55:00,33.82,33.91,33.81,33.9,18600.0,28.7931,28.8697,28.7846,28.8612,18600.0
2013-02-26 10:00:00,33.91,34.18,33.91,34.17,52400.0,28.8697,29.0996,28.8697,29.091,52400.0
2013-02-26 10:05:00,34.18,34.19,33.96,34.0,20000.0,29.0996,29.1081,28.9123,28.9463,20000.0
2013-02-26 10:10:00,33.99,34.0,33.9,33.9,11000.0,28.9378,28.9463,28.8612,28.8612,11000.0
2013-02-26 10:15:00,33.89,33.99,33.89,33.99,26700.0,28.8527,28.9378,28.8527,28.9378,26700.0
2013-02-26 10:20:00,33.99,33.99,33.85,33.86,32200.0,28.9378,28.9378,28.8186,28.8271,32200.0
2013-02-26 10:25:00,33.86,33.95,33.74,33.74,17500.0,28.8271,28.9037,28.725,28.725,17500.0
2013-02-26 10:30:00,33.74,33.74,33.69,33.7,14700.0,28.725,28.725,28.6824,28.6909,14700.0
2013-02-26 10:35:00,33.72,33.78,33.72,33.77,16400.0,28.7079,28.759,28.7079,28.7505,16400.0
2013-02-26 10:40:00,33.76,33.85,33.76,33.78,8900.0,28.742,28.8186,28.742,28.759,8900.0
2013-02-26 10:45:00,33.78,33.85,33.72,33.85,26700.0,28.759,28.8186,28.7079,28.8186,26700.0
2013-02-26 10:50:00,33.85,33.9,33.79,33.83,12600.0,28.8186,28.8612,28.7675,28.8016,12600.0
2013-02-26 10:55:00,33.83,33.85,33.74,33.75,30700.0,28.8016,28.8186,28.725,28.7335,30700.0
2013-02-26 11:00:00,33.74,33.78,33.67,33.7,23600.0,28.725,28.759,28.6654,28.6909,23600.0
2013-02-26 11:05:00,33.69,33.72,33.58,33.58,17700.0,28.6824,28.7079,28.5887,28.5887,17700.0
2013-02-26 11:10:00,33.59,33.64,33.56,33.57,18900.0,28.5973,28.6398,28.5717,28.5802,18900.0
2013-02-26 11:15:00,33.57,33.69,33.57,33.61,44600.0,28.5802,28.6824,28.5802,28.6143,44600.0
2013-02-26 11:20:00,33.62,33.65,33.57,33.59,42700.0,28.6228,28.6483,28.5802,28.5973,42700.0
2013-02-26 11:25:00,33.6,33.63,33.51,33.51,17400.0,28.6058,28.6313,28.5291,28.5291,17400.0
2013-02-26 11:30:00,33.51,33.67,33.51,33.65,19600.0,28.5291,28.6654,28.5291,28.6483,19600.0
2013-02-26 11:35:00,33.65,33.67,33.52,33.56,29700.0,28.6483,28.6654,28.5377,28.5717,29700.0
2013-02-26 11:40:00,33.56,33.58,33.49,33.52,8200.0,28.5717,28.5887,28.5121,28.5377,8200.0
2013-02-26 11:45:00,33.52,33.52,33.47,33.49,6400.0,28.5377,28.5377,28.4951,28.5121,6400.0
2013-02-26 11:50:00,33.5,33.61,33.5,33.6,17000.0,28.5206,28.6143,28.5206,28.6058,17000.0
2013-02-26 11:55:00,33.6,33.6,33.51,33.52,19300.0,28.6058,28.6058,28.5291,28.5377,19300.0
2013-02-26 12:00:00,33.53,33.64,33.51,33.64,7600.0,28.5462,28.6398,28.5291,28.6398,7600.0
2013-02-26 12:05:00,33.66,33.7,33.61,33.69,13300.0,28.6568,28.6909,28.6143,28.6824,13300.0
2013-02-26 12:10:00,33.69,33.79,33.69,33.79,13400.0,28.6824,28.7675,28.6824,28.7675,13400.0
2013-02-26 12:15:00,33.79,33.82,33.79,33.79,16000.0,28.7675,28.7931,28.7675,28.7675,16000.0
2013-02-26 12:20:00,33.78,33.8,33.74,33.77,22400.0,28.759,28.776,28.725,28.7505,22400.0
2013-02-26 12:25:00,33.77,33.83,33.77,33.8,7400.0,28.7505,28.8016,28.7505,28.776,7400.0
2013-02-26 12:30:00,33.79,33.79,33.71,33.78,19400.0,28.7675,28.7675,28.6994,28.759,19400.0
2013-02-26 12:35:00,33.77,33.78,33.72,33.77,19200.0,28.7505,28.759,28.7079,28.7505,19200.0
2013-02-26 12:40:00,33.78,33.79,33.71,33.77,22900.0,28.759,28.7675,28.6994,28.7505,22900.0
2013-02-26 12:45:00,33.77,33.77,33.72,33.75,12900.0,28.7505,28.7505,28.7079,28.7335,12900.0
2013-02-26 12:50:00,33.75,33.78,33.69,33.73,7300.0,28.7335,28.759,28.6824,28.7164,7300.0
2013-02-26 12:55:00,33.73,33.77,33.72,33.72,9500.0,28.7164,28.7505,28.7079,28.7079,9500.0
2013-02-26 13:00:00,33.73,33.79,33.72,33.76,18500.0,28.7164,28.7675,28.7079,28.742,18500.0
2013-02-26 13:05:00,33.77,33.79,33.75,33.77,13500.0,28.7505,28.7675,28.7335,28.7505,13500.0
2013-02-26 13:10:00,33.77,33.78,33.7,33.71,10700.0,28.7505,28.759,28.6909,28.6994,10700.0
2013-02-26 13:15:00,33.71,33.77,33.66,33.67,14300.0,28.6994,28.7505,28.6568,28.6654,14300.0
2013-02-26 13:20:00,33.68,33.69,33.65,33.67,10600.0,28.6739,28.6824,28.6483,28.6654,10600.0
2013-02-26 13:25:00,33.71,33.76,33.7,33.71,6300.0,28.6994,28.742,28.6909,28.6994,6300.0
2013-02-26 13:30:00,33.71,33.78,33.7,33.75,10600.0,28.6994,28.759,28.6909,28.7335,10600.0
2013-02-26 13:35:00,33.73,33.78,33.73,33.76,9300.0,28.7164,28.759,28.7164,28.742,9300.0
2013-02-26 13:40:00,33.76,33.81,33.76,33.79,8700.0,28.742,28.7846,28.742,28.7675,8700.0
2013-02-26 13:45:00,33.8,33.84,33.76,33.82,7500.0,28.776,28.8101,28.742,28.7931,7500.0
2013-02-26 13:50:00,33.82,33.88,33.82,33.87,14600.0,28.7931,28.8441,28.7931,28.8356,14600.0
2013-02-26 13:55:00,33.86,33.92,33.86,33.9,29900.0,28.8271,28.8782,28.8271,28.8612,29900.0
2013-02-26 14:00:00,33.91,33.93,33.84,33.87,23200.0,28.8697,28.8867,28.8101,28.8356,23200.0
2013-02-26 14:05:00,33.88,33.93,33.86,33.9,13400.0,28.8441,28.8867,28.8271,28.8612,13400.0
2013-02-26 14:10:00,33.88,33.91,33.85,33.88,17100.0,28.8441,28.8697,28.8186,28.8441,17100.0
2013-02-26 14:15:00,33.87,33.9,33.78,33.89,11800.0,28.8356,28.8612,28.759,28.8527,11800.0
2013-02-26 14:20:00,33.89,33.95,33.88,33.92,16100.0,28.8527,28.9037,28.8441,28.8782,16100.0
2013-02-26 14:25:00,33.93,33.96,33.9,33.93,20300.0,28.8867,28.9123,28.8612,28.8867,20300.0
2013-02-26 14:30:00,33.93,33.98,33.9,33.97,23500.0,28.8867,28.9293,28.8612,28.9208,23500.0
2013-02-26 14:35:00,33.98,33.99,33.93,33.99,17800.0,28.9293,28.9378,28.8867,28.9378,17800.0
2013-02-26 14:40:00,33.98,33.98,33.94,33.98,26400.0,28.9293,28.9293,28.8952,28.9293,26400.0
2013-02-26 14:45:00,33.98,33.99,33.91,33.93,24900.0,28.9293,28.9378,28.8697,28.8867,24900.0
2013-02-26 14:50:00,33.93,33.97,33.92,33.94,24700.0,28.8867,28.9208,28.8782,28.8952,24700.0
2013-02-26 14:55:00,33.95,34.02,33.93,33.93,12700.0,28.9037,28.9633,28.8867,28.8867,12700.0
2013-02-26 15:00:00,33.93,34.02,33.93,33.95,18600.0,28.8867,28.9633,28.8867,28.9037,18600.0
2013-02-26 15:05:00,33.94,33.99,33.91,33.98,23900.0,28.8952,28.9378,28.8697,28.9293,23900.0
2013-02-26 15:10:00,33.99,34.0,33.92,33.96,40300.0,28.9378,28.9463,28.8782,28.9123,40300.0
2013-02-26 15:15:00,33.95,33.98,33.9,33.92,21100.0,28.9037,28.9293,28.8612,28.8782,21100.0
2013-02-26 15:20:00,33.92,33.97,33.9,33.95,18100.0,28.8782,28.9208,28.8612,28.9037,18100.0
2013-02-26 15:25:00,33.96,33.98,33.92,33.98,27600.0,28.9123,28.9293,28.8782,28.9293,27600.0
2013-02-26 15:30:00,33.97,33.98,33.88,33.93,27300.0,28.9208,28.9293,28.8441,28.8867,27300.0
2013-02-26 15:35:00,33.92,33.93,33.87,33.91,26700.0,28.8782,28.8867,28.8356,28.8697,26700.0
2013-02-26 15:40:00,33.91,33.97,33.9,33.93,36600.0,28.8697,28.9208,28.8612,28.8867,36600.0
2013-02-26 15:45:00,33.93,33.95,33.88,33.93,32600.0,28.8867,28.9037,28.8441,28.8867,32600.0
2013-02-26 15:50:00,33.94,33.96,33.88,33.91,59400.0,28.8952,28.9123,28.8441,28.8697,59400.0
2013-02-26 15:55:00,33.9,33.92,33.88,33.89,64800.0,28.8612,28.8782,28.8441,28.8527,64800.0
2013-02-27 09:30:00,33.9,34.03,33.9,34.01,71600.0,28.8612,28.9719,28.8612,28.9548,71600.0
2013-02-27 09:35:00,34.01,34.24,34.01,34.17,30900.0,28.9548,29.1506,28.9548,29.091,30900.0
2013-02-27 09:40:00,34.19,34.37,34.19,34.28,51600.0,29.1081,29.2613,29.1081,29.1847,51600.0
2013-02-27 09:45:00,34.27,34.29,34.1,34.1,22000.0,29.1762,29.1932,29.0314,29.0314,22000.0
2013-02-27 09:50:00,34.11,34.15,34.1,34.11,17900.0,29.04,29.074,29.0314,29.04,17900.0
2013-02-27 09:55:00,34.12,34.26,34.11,34.18,16500.0,29.0485,29.1677,29.04,29.0996,16500.0
2013-02-27 10:00:00,34.19,34.21,34.07,34.08,41300.0,29.1081,29.1251,29.0059,29.0144,41300.0
2013-02-27 10:05:00,34.1,34.12,34.07,34.1,28400.0,29.0314,29.0485,29.0059,29.0314,28400.0
2013-02-27 10:10:00,34.09,34.15,34.07,34.15,25900.0,29.0229,29.074,29.0059,29.074,25900.0
2013-02-27 10:15:00,34.16,34.16,34.11,34.12,26100.0,29.0825,29.0825,29.04,29.0485,26100.0
2013-02-27 10:20:00,34.12,34.23,34.12,34.2,15600.0,29.0485,29.1421,29.0485,29.1166,15600.0
2013-02-27 10:25:00,34.21,34.23,34.18,34.22,15700.0,29.1251,29.1421,29.0996,29.1336,15700.0
2013-02-27 10:30:00,34.22,34.27,34.22,34.26,11600.0,29.1336,29.1762,29.1336,29.1677,11600.0
2013-02-27 10:35:00,34.26,34.34,34.2,34.32,22400.0,29.1677,29.2358,29.1166,29.2187,22400.0
2013-02-27 10:40:00,34.31,34.4,34.31,34.38,28200.0,29.2102,29.2869,29.2102,29.2698,28200.0
2013-02-27 10:45:00,34.4,34.4,34.35,34.35,26900.0,29.2869,29.2869,29.2443,29.2443,26900.0
2013-02-27 10:50:00,34.35,34.38,34.34,34.37,14700.0,29.2443,29.2698,29.2358,29.2613,14700.0
2013-02-27 10:55:00,34.38,34.44,34.37,34.43,28100.0,29.2698,29.3209,29.2613,29.3124,28100.0
2013-02-27 11:00:00,34.43,34.46,34.42,34.46,17500.0,29.3124,29.3379,29.3039,29.3379,17500.0
2013-02-27 11:05:00,34.45,34.51,34.4,34.49,33700.0,29.3294,29.3805,29.2869,29.3635,33700.0
2013-02-27 11:10:00,34.52,34.54,34.48,34.53,15000.0,29.389,29.406,29.355,29.3975,15000.0
2013-02-27 11:15:00,34.52,34.52,34.44,34.5,14400.0,29.389,29.389,29.3209,29.372,14400.0
2013-02-27 11:20:00,34.51,34.54,34.49,34.5,18300.0,29.3805,29.406,29.3635,29.372,18300.0
2013-02-27 11:25:00,34.51,34.54,34.44,34.53,28600.0,29.3805,29.406,29.3209,29.3975,28600.0
2013-02-27 11:30:00,34.53,34.53,34.45,34.48,38000.0,29.3975,29.3975,29.3294,29.355,38000.0
2013-02-27 11:35:00,34.48,34.52,34.46,34.49,27900.0,29.355,29.389,29.3379,29.3635,27900.0
2013-02-27 11:40:00,34.49,34.52,34.46,34.46,13100.0,29.3635,29.389,29.3379,29.3379,13100.0
2013-02-27 11:45:00,34.47,34.48,34.4,34.43,23900.0,29.3465,29.355,29.2869,29.3124,23900.0
2013-02-27 11:50:00,34.44,34.51,34.44,34.47,8000.0,29.3209,29.3805,29.3209,29.3465,8000.0
2013-02-27 11:55:00,34.46,34.51,34.45,34.47,24000.0,29.3379,29.3805,29.3294,29.3465,24000.0
2013-02-27 12:00:00,34.48,34.51,34.47,34.51,9900.0,29.355,29.3805,29.3465,29.3805,9900.0
2013-02-27 12:05:00,34.51,34.61,34.5,34.61,16000.0,29.3805,29.4656,29.372,29.4656,16000.0
2013-02-27 12:10:00,34.59,34.59,34.55,34.58,10600.0,29.4486,29.4486,29.4146,29.4401,10600.0
2013-02-27 12:15:00,34.57,34.61,34.56,34.6,12300.0,29.4316,29.4656,29.4231,29.4571,12300.0
2013-02-27 12:20:00,34.59,34.68,34.59,34.62,17500.0,29.4486,29.5252,29.4486,29.4742,17500.0
2013-02-27 12:25:00,34.63,34.7,34.6,34.66,30500.0,29.4827,29.5423,29.4571,29.5082,30500.0
2013-02-27 12:30:00,34.66,34.73,34.66,34.7,14800.0,29.5082,29.5678,29.5082,29.5423,14800.0
2013-02-27 12:35:00,34.69,34.73,34.68,34.68,21400.0,29.5338,29.5678,29.5252,29.5252,21400.0
2013-02-27 12:40:00,34.68,34.71,34.66,34.69,16800.0,29.5252,29.5508,29.5082,29.5338,16800.0
2013-02-27 12:45:00,34.69,34.7,34.63,34.65,29800.0,29.5338,29.5423,29.4827,29.4997,29800.0
2013-02-27 12:50:00,34.65,34.66,34.59,34.63,18300.0,29.4997,29.5082,29.4486,29.4827,18300.0
2013-02-27 12:55:00,34.64,34.7,34.57,34.66,48400.0,29.4912,29.5423,29.4316,29.5082,48400.0
2013-02-27 13:00:00,34.67,34.68,34.61,34.63,18800.0,29.5167,29.5252,29.4656,29.4827,18800.0
2013-02-27 13:05:00,34.64,34.65,34.59,34.59,19400.0,29.4912,29.4997,29.4486,29.4486,19400.0
2013-02-27 13:10:00,34.59,34.61,34.57,34.59,13900.0,29.4486,29.4656,29.4316,29.4486,13900.0
2013-02-27 13:15:00,34.59,34.61,34.55,34.55,11500.0,29.4486,29.4656,29.4146,29.4146,11500.0
2013-02-27 13:20:00,34.55,34.57,34.51,34.55,12300.0,29.4146,29.4316,29.3805,29.4146,12300.0
2013-02-27 13:25:00,34.53,34.56,34.49,34.54,13700.0,29.3975,29.4231,29.3635,29.406,13700.0
2013-02-27 13:30:00,34.54,34.61,34.54,34.6,13600.0,29.406,29.4656,29.406,29.4571,13600.0
2013-02-27 13:35:00,34.6,34.64,34.58,34.64,17700.0,29.4571,29.4912,29.4401,29.4912,17700.0
2013-02-27 13:40:00,34.64,34.65,34.59,34.62,17200.0,29.4912,29.4997,29.4486,29.4742,17200.0
2013-02-27 13:45:00,34.62,34.64,34.57,34.62,14300.0,29.4742,29.4912,29.4316,29.4742,14300.0
2013-02-27 13:50:00,34.62,34.67,34.62,34.65,14800.0,29.4742,29.5167,29.4742,29.4997,14800.0
2013-02-27 13:55:00,34.65,34.65,34.59,34.63,26500.0,29.4997,29.4997,29.4486,29.4827,26500.0
2013-02-27 14:00:00,34.63,34.63,34.57,34.58,14800.0,29.4827,29.4827,29.4316,29.4401,14800.0
2013-02-27 14:05:00,34.59,34.65,34.57,34.57,20600.0,29.4486,29.4997,29.4316,29.4316,20600.0
2013-02-27 14:10:00,34.57,34.6,34.52,34.59,35500.0,29.4316,29.4571,29.389,29.4486,35500.0
2013-02-27 14:15:00,34.58,34.59,34.54,34.54,16800.0,29.4401,29.4486,29.406,29.406,16800.0
2013-02-27 14:20:00,34.55,34.63,34.54,34.58,17100.0,29.4146,29.4827,29.406,29.4401,17100.0
2013-02-27 14:25:00,34.57,34.6,34.51,34.51,24200.0,29.4316,29.4571,29.3805,29.3805,24200.0
2013-02-27 14:30:00,34.51,34.55,34.49,34.51,24900.0,29.3805,29.4146,29.3635,29.3805,24900.0
2013-02-27 14:35:00,34.51,34.55,34.5,34.54,22900.0,29.3805,29.4146,29.372,29.406,22900.0
2013-02-27 14:40:00,34.53,34.56,34.51,34.56,17900.0,29.3975,29.4231,29.3805,29.4231,17900.0
2013-02-27 14:45:00,34.57,34.63,34.56,34.59,37600.0,29.4316,29.4827,29.4231,29.4486,37600.0
2013-02-27 14:50:00,34.59,34.61,34.54,34.6,19900.0,29.4486,29.4656,29.406,29.4571,19900.0
2013-02-27 14:55:00,34.6,34.63,34.54,34.63,15900.0,29.4571,29.4827,29.406,29.4827,15900.0
2013-02-27 15:00:00,34.62,34.63,34.58,34.59,22000.0,29.4742,29.4827,29.4401,29.4486,22000.0
2013-02-27 15:05:00,34.59,34.62,34.54,34.6,22300.0,29.4486,29.4742,29.406,29.4571,22300.0
2013-02-27 15:10:00,34.59,34.62,34.55,34.58,36100.0,29.4486,29.4742,29.4146,29.4401,36100.0
2013-02-27 15:15:00,34.58,34.64,34.57,34.61,34700.0,29.4401,29.4912,29.4316,29.4656,34700.0
2013-02-27 15:20:00,34.61,34.62,34.58,34.58,30400.0,29.4656,29.4742,29.4401,29.4401,30400.0
2013-02-27 15:25:00,34.58,34.62,34.58,34.6,77600.0,29.4401,29.4742,29.4401,29.4571,77600.0
2013-02-27 15:30:00,34.6,34.69,34.6,34.67,43700.0,29.4571,29.5338,29.4571,29.5167,43700.0
2013-02-27 15:35:00,34.68,34.74,34.68,34.74,45100.0,29.5252,29.5763,29.5252,29.5763,45100.0
2013-02-27 15:40:00,34.73,34.75,34.68,34.74,51100.0,29.5678,29.5848,29.5252,29.5763,51100.0
2013-02-27 15:45:00,34.7,34.71,34.63,34.63,51400.0,29.5423,29.5508,29.4827,29.4827,51400.0
2013-02-27 15:50:00,34.62,34.68,34.62,34.68,65000.0,29.4742,29.5252,29.4742,29.5252,65000.0
2013-02-27 15:55:00,34.68,34.68,34.62,34.68,175700.0,29.5252,29.5252,29.4742,29.5252,175700.0
2013-02-28 09:30:00,34.53,34.6,34.51,34.6,47300.0,29.3975,29.4571,29.3805,29.4571,47300.0
2013-02-28 09:35:00,34.6,34.77,34.59,34.76,36000.0,29.4571,29.6019,29.4486,29.5933,36000.0
2013-02-28 09:40:00,34.77,34.87,34.72,34.85,49200.0,29.6019,29.687,29.5593,29.67,49200.0
2013-02-28 09:45:00,34.85,34.9,34.77,34.89,31800.0,29.67,29.7125,29.6019,29.704,31800.0
2013-02-28 09:50:00,34.89,34.89,34.73,34.75,27200.0,29.704,29.704,29.5678,29.5848,27200.0
2013-02-28 09:55:00,34.74,34.74,34.62,34.74,30300.0,29.5763,29.5763,29.4742,29.5763,30300.0
2013-02-28 10:00:00,34.74,34.76,34.63,34.63,31100.0,29.5763,29.5933,29.4827,29.4827,31100.0
2013-02-28 10:05:00,34.65,34.73,34.64,34.73,37800.0,29.4997,29.5678,29.4912,29.5678,37800.0
2013-02-28 10:10:00,34.74,34.76,34.69,34.76,18900.0,29.5763,29.5933,29.5338,29.5933,18900.0
2013-02-28 10:15:00,34.77,34.84,34.77,34.82,25600.0,29.6019,29.6615,29.6019,29.6444,25600.0
2013-02-28 10:20:00,34.82,34.89,34.78,34.78,39000.0,29.6444,29.704,29.6104,29.6104,39000.0
2013-02-28 10:25:00,34.78,34.84,34.74,34.82,33200.0,29.6104,29.6615,29.5763,29.6444,33200.0
2013-02-28 10:30:00,34.82,34.82,34.77,34.79,20800.0,29.6444,29.6444,29.6019,29.6189,20800.0
2013-02-28 10:35:00,34.8,34.83,34.72,34.77,43400.0,29.6274,29.6529,29.5593,29.6019,43400.0
2013-02-28 10:40:00,34.76,34.78,34.71,34.78,33400.0,29.5933,29.6104,29.5508,29.6104,33400.0
2013-02-28 10:45:00,34.78,34.78,34.73,34.75,28700.0,29.6104,29.6104,29.5678,29.5848,28700.0
2013-02-28 10:50:00,34.76,34.77,34.74,34.75,14200.0,29.5933,29.6019,29.5763,29.5848,14200.0
2013-02-28 10:55:00,34.75,34.77,34.73,34.77,18100.0,29.5848,29.6019,29.5678,29.6019,18100.0
2013-02-28 11:00:00,34.77,34.77,34.72,34.76,28600.0,29.6019,29.6019,29.5593,29.5933,28600.0
2013-02-28 11:05:00,34.78,34.83,34.77,34.79,22300.0,29.6104,29.6529,29.6019,29.6189,22300.0
2013-02-28 11:10:00,34.8,34.8,34.76,34.77,13800.0,29.6274,29.6274,29.5933,29.6019,13800.0
2013-02-28 11:15:00,34.77,34.77,34.74,34.75,14900.0,29.6019,29.6019,29.5763,29.5848,14900.0
2013-02-28 11:20:00,34.76,34.79,34.73,34.77,21200.0,29.5933,29.6189,29.5678,29.6019,21200.0
2013-02-28 11:25:00,34.77,34.81,34.76,34.81,16800.0,29.6019,29.6359,29.5933,29.6359,16800.0
2013-02-28 11:30:00,34.81,34.82,34.76,34.78,21600.0,29.6359,29.6444,29.5933,29.6104,21600.0
2013-02-28 11:35:00,34.77,34.78,34.73,34.73,18500.0,29.6019,29.6104,29.5678,29.5678,18500.0
2013-02-28 11:40:00,34.73,34.8,34.73,34.79,22300.0,29.5678,29.6274,29.5678,29.6189,22300.0
2013-02-28 11:45:00,34.8,34.8,34.76,34.76,13800.0,29.6274,29.6274,29.5933,29.5933,13800.0
2013-02-28 11:50:00,34.77,34.79,34.75,34.75,13500.0,29.6019,29.6189,29.5848,29.5848,13500.0
2013-02-28 11:55:00,34.75,34.75,34.71,34.72,17100.0,29.5848,29.5848,29.5508,29.5593,17100.0
2013-02-28 12:00:00,34.72,34.74,34.7,34.73,18200.0,29.5593,29.5763,29.5423,29.5678,18200.0
2013-02-28 12:05:00,34.73,34.73,34.69,34.71,68000.0,29.5678,29.5678,29.5338,29.5508,68000.0
2013-02-28 12:10:00,34.71,34.76,34.69,34.73,24600.0,29.5508,29.5933,29.5338,29.5678,24600.0
2013-02-28 12:15:00,34.72,34.75,34.72,34.75,9900.0,29.5593,29.5848,29.5593,29.5848,9900.0
2013-02-28 12:20:00,34.76,34.81,34.76,34.79,15600.0,29.5933,29.6359,29.5933,29.6189,15600.0
2013-02-28 12:25:00,34.8,34.82,34.77,34.79,18800.0,29.6274,29.6444,29.6019,29.6189,18800.0
2013-02-28 12:30:00,34.79,34.83,34.77,34.83,12700.0,29.6189,29.6529,29.6019,29.6529,12700.0
2013-02-28 12:35:00,34.83,34.87,34.81,34.81,24300.0,29.6529,29.687,29.6359,29.6359,24300.0
2013-02-28 12:40:00,34.8,34.87,34.8,34.87,21400.0,29.6274,29.687,29.6274,29.687,21400.0
2013-02-28 12:45:00,34.86,34.88,34.84,34.84,16600.0,29.6785,29.6955,29.6615,29.6615,16600.0
2013-02-28 12:50:00,34.84,34.89,34.84,34.86,22800.0,29.6615,29.704,29.6615,29.6785,22800.0
2013-02-28 12:55:00,34.85,34.9,34.82,34.88,16100.0,29.67,29.7125,29.6444,29.6955,16100.0
2013-02-28 13:00:00,34.88,34.95,34.85,34.95,16200.0,29.6955,29.7551,29.67,29.7551,16200.0
2013-02-28 13:05:00,34.94,34.97,34.92,34.95,44500.0,29.7466,29.7721,29.7296,29.7551,44500.0
2013-02-28 13:10:00,34.94,35.0,34.94,35.0,40500.0,29.7466,29.7977,29.7466,29.7977,40500.0
2013-02-28 13:15:00,35.0,35.0,34.97,35.0,21900.0,29.7977,29.7977,29.7721,29.7977,21900.0
2013-02-28 13:20:00,35.0,35.06,35.0,35.06,34000.0,29.7977,29.8488,29.7977,29.8488,34000.0
2013-02-28 13:25:00,35.06,35.2,35.06,35.2,73800.0,29.8488,29.9679,29.8488,29.9679,73800.0
2013-02-28 13:30:00,35.19,35.19,35.04,35.08,22700.0,29.9594,29.9594,29.8317,29.8658,22700.0
2013-02-28 13:35:00,35.08,35.09,34.99,34.99,17200.0,29.8658,29.8743,29.7892,29.7892,17200.0
2013-02-28 13:40:00,34.99,35.03,34.97,35.0,70900.0,29.7892,29.8232,29.7721,29.7977,70900.0
2013-02-28 13:45:00,34.99,35.06,34.99,35.05,14700.0,29.7892,29.8488,29.7892,29.8402,14700.0
2013-02-28 13:50:00,35.05,35.09,34.99,35.09,33300.0,29.8402,29.8743,29.7892,29.8743,33300.0
2013-02-28 13:55:00,35.09,35.11,35.08,35.09,19700.0,29.8743,29.8913,29.8658,29.8743,19700.0
2013-02-28 14:00:00,35.08,35.11,35.07,35.11,17200.0,29.8658,29.8913,29.8573,29.8913,17200.0
2013-02-28 14:05:00,35.12,35.12,35.09,35.09,17100.0,29.8998,29.8998,29.8743,29.8743,17100.0
2013-02-28 14:10:00,35.1,35.11,35.09,35.1,24300.0,29.8828,29.8913,29.8743,29.8828,24300.0
2013-02-28 14:15:00,35.1,35.11,35.05,35.06,23800.0,29.8828,29.8913,29.8402,29.8488,23800.0
2013-02-28 14:20:00,35.05,35.08,35.01,35.01,38600.0,29.8402,29.8658,29.8062,29.8062,38600.0
2013-02-28 14:25:00,35.01,35.06,34.98,35.06,17500.0,29.8062,29.8488,29.7806,29.8488,17500.0
2013-02-28 14:30:00,35.07,35.11,35.02,35.02,17100.0,29.8573,29.8913,29.8147,29.8147,17100.0
2013-02-28 14:35:00,35.02,35.02,34.97,34.98,22000.0,29.8147,29.8147,29.7721,29.7806,22000.0
2013-02-28 14:40:00,34.98,34.98,34.92,34.96,45600.0,29.7806,29.7806,29.7296,29.7636,45600.0
2013-02-28 14:45:00,34.95,34.95,34.9,34.92,34700.0,29.7551,29.7551,29.7125,29.7296,34700.0
2013-02-28 14:50:00,34.92,34.93,34.86,34.9,43300.0,29.7296,29.7381,29.6785,29.7125,43300.0
2013-02-28 14:55:00,34.89,34.94,34.87,34.91,48300.0,29.704,29.7466,29.687,29.7211,48300.0
2013-02-28 15:00:00,34.9,34.91,34.85,34.9,36000.0,29.7125,29.7211,29.67,29.7125,36000.0
2013-02-28 15:05:00,34.91,34.93,34.84,34.93,43100.0,29.7211,29.7381,29.6615,29.7381,43100.0
2013-02-28 15:10:00,34.93,34.95,34.87,34.9,39700.0,29.7381,29.7551,29.687,29.7125,39700.0
2013-02-28 15:15:00,34.89,34.94,34.89,34.94,29800.0,29.704,29.7466,29.704,29.7466,29800.0
2013-02-28 15:20:00,34.95,35.0,34.95,34.99,37900.0,29.7551,29.7977,29.7551,29.7892,37900.0
2013-02-28 15:25:00,34.99,35.02,34.95,35.0,45300.0,29.7892,29.8147,29.7551,29.7977,45300.0
2013-02-28 15:30:00,34.99,35.0,34.91,34.92,60600.0,29.7892,29.7977,29.7211,29.7296,60600.0
2013-02-28 15:35:00,34.92,34.95,34.9,34.92,29800.0,29.7296,29.7551,29.7125,29.7296,29800.0
2013-02-28 15:40:00,34.91,34.94,34.88,34.94,60300.0,29.7211,29.7466,29.6955,29.7466,60300.0
2013-02-28 15:45:00,34.95,34.97,34.92,34.96,38000.0,29.7551,29.7721,29.7296,29.7636,38000.0
2013-02-28 15:50:00,34.97,34.97,34.88,34.88,86800.0,29.7721,29.7721,29.6955,29.6955,86800.0
2013-02-28 15:55:00,34.88,34.93,34.86,34.86,112700.0,29.6955,29.7381,29.6785,29.6785,112700.0
2013-03-01 09:30:00,34.5,34.55,34.23,34.24,76900.0,29.372,29.4146,29.1421,29.1506,76900.0
2013-03-01 09:35:00,34.23,34.32,34.22,34.25,17300.0,29.1421,29.2187,29.1336,29.1592,17300.0
2013-03-01 09:40:00,34.26,34.38,34.23,34.38,24000.0,29.1677,29.2698,29.1421,29.2698,24000.0
2013-03-01 09:45:00,34.39,34.47,34.38,34.44,82500.0,29.2783,29.3465,29.2698,29.3209,82500.0
2013-03-01 09:50:00,34.47,34.54,34.46,34.52,29300.0,29.3465,29.406,29.3379,29.389,29300.0
2013-03-01 09:55:00,34.53,34.55,34.48,34.51,33400.0,29.3975,29.4146,29.355,29.3805,33400.0
2013-03-01 10:00:00,34.53,34.67,34.51,34.61,33800.0,29.3975,29.5167,29.3805,29.4656,33800.0
2013-03-01 10:05:00,34.63,34.75,34.63,34.7,32400.0,29.4827,29.5848,29.4827,29.5423,32400.0
2013-03-01 10:10:00,34.71,34.73,34.66,34.68,49200.0,29.5508,29.5678,29.5082,29.5252,49200.0
2013-03-01 10:15:00,34.68,34.69,34.6,34.65,42600.0,29.5252,29.5338,29.4571,29.4997,42600.0
2013-03-01 10:20:00,34.65,34.69,34.59,34.63,57300.0,29.4997,29.5338,29.4486,29.4827,57300.0
2013-03-01 10:25:00,34.63,34.69,34.63,34.68,46000.0,29.4827,29.5338,29.4827,29.5252,46000.0
2013-03-01 10:30:00,34.69,34.78,34.69,34.78,41500.0,29.5338,29.6104,29.5338,29.6104,41500.0
2013-03-01 10:35:00,34.78,34.84,34.75,34.75,18400.0,29.6104,29.6615,29.5848,29.5848,18400.0
2013-03-01 10:40:00,34.74,34.92,34.72,34.85,43100.0,29.5763,29.7296,29.5593,29.67,43100.0
2013-03-01 10:45:00,34.85,34.9,34.85,34.86,17100.0,29.67,29.7125,29.67,29.6785,17100.0
2013-03-01 10:50:00,34.86,34.97,34.86,34.97,41700.0,29.6785,29.7721,29.6785,29.7721,41700.0
2013-03-01 10:55:00,34.97,35.01,34.94,34.98,30200.0,29.7721,29.8062,29.7466,29.7806,30200.0
2013-03-01 11:00:00,34.99,35.15,34.98,35.09,38500.0,29.7892,29.9254,29.7806,29.8743,38500.0
2013-03-01 11:05:00,35.09,35.11,35.08,35.09,15600.0,29.8743,29.8913,29.8658,29.8743,15600.0
2013-03-01 11:10:00,35.09,35.11,35.04,35.04,19700.0,29.8743,29.8913,29.8317,29.8317,19700.0
2013-03-01 11:15:00,35.04,35.04,34.92,34.98,18800.0,29.8317,29.8317,29.7296,29.7806,18800.0
2013-03-01 11:20:00,34.97,35.02,34.95,35.02,16100.0,29.7721,29.8147,29.7551,29.8147,16100.0
2013-03-01 11:25:00,35.03,35.07,35.01,35.01,13100.0,29.8232,29.8573,29.8062,29.8062,13100.0
2013-03-01 11:30:00,35.01,35.03,34.95,34.97,13400.0,29.8062,29.8232,29.7551,29.7721,13400.0
2013-03-01 11:35:00,34.96,34.96,34.83,34.91,38800.0,29.7636,29.7636,29.6529,29.7211,38800.0
2013-03-01 11:40:00,34.89,34.9,34.75,34.85,27000.0,29.704,29.7125,29.5848,29.67,27000.0
2013-03-01 11:45:00,34.87,34.87,34.8,34.84,10000.0,29.687,29.687,29.6274,29.6615,10000.0
2013-03-01 11:50:00,34.84,34.88,34.78,34.8,16000.0,29.6615,29.6955,29.6104,29.6274,16000.0
2013-03-01 11:55:00,34.8,34.93,34.8,34.92,13100.0,29.6274,29.7381,29.6274,29.7296,13100.0
2013-03-01 12:00:00,34.92,34.99,34.92,34.99,13900.0,29.7296,29.7892,29.7296,29.7892,13900.0
2013-03-01 12:05:00,34.98,35.0,34.94,34.98,10900.0,29.7806,29.7977,29.7466,29.7806,10900.0
2013-03-01 12:10:00,35.0,35.02,34.95,34.97,9200.0,29.7977,29.8147,29.7551,29.7721,9200.0
2013-03-01 12:15:00,34.97,35.05,34.94,35.05,9200.0,29.7721,29.8402,29.7466,29.8402,9200.0
2013-03-01 12:20:00,35.04,35.04,34.94,35.0,10100.0,29.8317,29.8317,29.7466,29.7977,10100.0
2013-03-01 12:25:00,35.0,35.0,34.95,34.97,15100.0,29.7977,29.7977,29.7551,29.7721,15100.0
2013-03-01 12:30:00,34.97,34.99,34.89,34.89,21900.0,29.7721,29.7892,29.704,29.704,21900.0
2013-03-01 12:35:00,34.89,34.94,34.87,34.94,9900.0,29.704,29.7466,29.687,29.7466,9900.0
2013-03-01 12:40:00,34.93,34.97,34.89,34.95,14400.0,29.7381,29.7721,29.704,29.7551,14400.0
2013-03-01 12:45:00,34.95,34.95,34.9,34.92,19100.0,29.7551,29.7551,29.7125,29.7296,19100.0
2013-03-01 12:50:00,34.92,35.0,34.92,34.97,11100.0,29.7296,29.7977,29.7296,29.7721,11100.0
2013-03-01 12:55:00,34.98,35.06,34.97,35.06,16600.0,29.7806,29.8488,29.7721,29.8488,16600.0
2013-03-01 13:00:00,35.04,35.06,35.02,35.04,8300.0,29.8317,29.8488,29.8147,29.8317,8300.0
2013-03-01 13:05:00,35.04,35.08,34.98,34.99,17700.0,29.8317,29.8658,29.7806,29.7892,17700.0
2013-03-01 13:10:00,35.0,35.07,34.98,35.05,16300.0,29.7977,29.8573,29.7806,29.8402,16300.0
2013-03-01 13:15:00,35.06,35.09,35.0,35.03,8900.0,29.8488,29.8743,29.7977,29.8232,8900.0
2013-03-01 13:20:00,35.03,35.06,35.02,35.06,9100.0,29.8232,29.8488,29.8147,29.8488,9100.0
2013-03-01 13:25:00,35.06,35.07,35.02,35.05,19900.0,29.8488,29.8573,29.8147,29.8402,19900.0
2013-03-01 13:30:00,35.04,35.05,34.96,34.99,9300.0,29.8317,29.8402,29.7636,29.7892,9300.0
2013-03-01 13:35:00,34.99,35.05,34.99,35.05,9000.0,29.7892,29.8402,29.7892,29.8402,9000.0
2013-03-01 13:40:00,35.05,35.08,35.0,35.0,11100.0,29.8402,29.8658,29.7977,29.7977,11100.0
2013-03-01 13:45:00,34.99,34.99,34.93,34.93,13100.0,29.7892,29.7892,29.7381,29.7381,13100.0
2013-03-01 13:50:00,34.94,34.99,34.92,34.98,26400.0,29.7466,29.7892,29.7296,29.7806,26400.0
2013-03-01 13:55:00,34.98,34.99,34.95,34.98,11500.0,29.7806,29.7892,29.7551,29.7806,11500.0
2013-03-01 14:00:00,34.97,35.04,34.97,35.04,17500.0,29.7721,29.8317,29.7721,29.8317,17500.0
2013-03-01 14:05:00,35.03,35.05,35.01,35.03,7400.0,29.8232,29.8402,29.8062,29.8232,7400.0
2013-03-01 14:10:00,35.03,35.05,34.99,35.05,10500.0,29.8232,29.8402,29.7892,29.8402,10500.0
2013-03-01 14:15:00,35.05,35.06,35.03,35.05,10500.0,29.8402,29.8488,29.8232,29.8402,10500.0
2013-03-01 14:20:00,35.05,35.07,34.96,34.97,12500.0,29.8402,29.8573,29.7636,29.7721,12500.0
2013-03-01 14:25:00,34.96,34.97,34.93,34.97,12600.0,29.7636,29.7721,29.7381,29.7721,12600.0
2013-03-01 14:30:00,34.98,35.01,34.97,35.0,93400.0,29.7806,29.8062,29.7721,29.7977,93400.0
2013-03-01 14:35:00,34.99,35.04,34.98,34.99,23100.0,29.7892,29.8317,29.7806,29.7892,23100.0
2013-03-01 14:40:00,34.99,35.05,34.99,35.03,16100.0,29.7892,29.8402,29.7892,29.8232,16100.0
2013-03-01 14:45:00,35.03,35.03,34.99,35.0,20200.0,29.8232,29.8232,29.7892,29.7977,20200.0
2013-03-01 14:50:00,34.98,35.02,34.97,35.02,13100.0,29.7806,29.8147,29.7721,29.8147,13100.0
2013-03-01 14:55:00,35.01,35.1,35.0,35.1,37000.0,29.8062,29.8828,29.7977,29.8828,37000.0
2013-03-01 15:00:00,35.1,35.11,35.07,35.07,25200.0,29.8828,29.8913,29.8573,29.8573,25200.0
2013-03-01 15:05:00,35.06,35.15,35.03,35.12,86200.0,29.8488,29.9254,29.8232,29.8998,86200.0
2013-03-01 15:10:00,35.12,35.14,35.08,35.1,18700.0,29.8998,29.9169,29.8658,29.8828,18700.0
2013-03-01 15:15:00,35.09,35.13,35.07,35.11,17300.0,29.8743,29.9084,29.8573,29.8913,17300.0
2013-03-01 15:20:00,35.12,35.12,35.01,35.01,22900.0,29.8998,29.8998,29.8062,29.8062,22900.0
2013-03-01 15:25:00,35.01,35.03,34.97,34.97,28500.0,29.8062,29.8232,29.7721,29.7721,28500.0
2013-03-01 15:30:00,34.97,35.0,34.97,34.99,30300.0,29.7721,29.7977,29.7721,29.7892,30300.0
2013-03-01 15:35:00,35.0,35.1,34.99,35.07,63900.0,29.7977,29.8828,29.7892,29.8573,63900.0
2013-03-01 15:40:00,35.07,35.07,34.99,34.99,39800.0,29.8573,29.8573,29.7892,29.7892,39800.0
2013-03-01 15:45:00,35.0,35.05,35.0,35.02,62700.0,29.7977,29.8402,29.7977,29.8147,62700.0
2013-03-01 15:50:00,35.03,35.04,34.97,34.97,58700.0,29.8232,29.8317,29.7721,29.7721,58700.0
2013-03-01 15:55:00,34.97,35.02,34.95,35.01,78800.0,29.7721,29.8147,29.7551,29.8062,78800.0
2013-03-04 09:30:00,34.87,34.88,34.82,34.85,26000.0,29.687,29.6955,29.6444,29.67,26000.0
2013-03-04 09:35:00,34.87,34.88,34.78,34.81,18100.0,29.687,29.6955,29.6104,29.6359,18100.0
2013-03-04 09:40:00,34.82,35.05,34.82,35.02,33200.0,29.6444,29.8402,29.6444,29.8147,33200.0
2013-03-04 09:45:00,35.0,35.08,34.96,35.05,13000.0,29.7977,29.8658,29.7636,29.8402,13000.0
2013-03-04 09:50:00,35.05,35.12,34.96,35.1,61200.0,29.8402,29.8998,29.7636,29.8828,61200.0
2013-03-04 09:55:00,35.09,35.1,35.01,35.06,28500.0,29.8743,29.8828,29.8062,29.8488,28500.0
2013-03-04 10:00:00,35.06,35.08,35.05,35.07,15400.0,29.8488,29.8658,29.8402,29.8573,15400.0
2013-03-04 10:05:00,35.06,35.07,34.96,34.99,60000.0,29.8488,29.8573,29.7636,29.7892,60000.0
2013-03-04 10:10:00,34.99,34.99,34.86,34.86,12300.0,29.7892,29.7892,29.6785,29.6785,12300.0
2013-03-04 10:15:00,34.85,34.92,34.83,34.9,32800.0,29.67,29.7296,29.6529,29.7125,32800.0
2013-03-04 10:20:00,34.93,34.96,34.84,34.87,37700.0,29.7381,29.7636,29.6615,29.687,37700.0
2013-03-04 10:25:00,34.87,34.92,34.87,34.92,11200.0,29.687,29.7296,29.687,29.7296,11200.0
2013-03-04 10:30:00,34.92,34.96,34.91,34.95,12500.0,29.7296,29.7636,29.7211,29.7551,12500.0
2013-03-04 10:35:00,34.95,34.95,34.83,34.95,19900.0,29.7551,29.7551,29.6529,29.7551,19900.0
2013-03-04 10:40:00,34.96,35.08,34.96,35.06,31900.0,29.7636,29.8658,29.7636,29.8488,31900.0
2013-03-04 10:45:00,35.05,35.08,35.04,35.06,8300.0,29.8402,29.8658,29.8317,29.8488,8300.0
2013-03-04 10:50:00,35.05,35.08,35.03,35.03,16100.0,29.8402,29.8658,29.8232,29.8232,16100.0
2013-03-04 10:55:00,35.03,35.03,34.95,35.0,13800.0,29.8232,29.8232,29.7551,29.7977,13800.0
2013-03-04 11:00:00,35.01,35.07,34.99,35.06,27700.0,29.8062,29.8573,29.7892,29.8488,27700.0
2013-03-04 11:05:00,35.06,35.1,35.04,35.09,20800.0,29.8488,29.8828,29.8317,29.8743,20800.0
2013-03-04 11:10:00,35.09,35.09,35.04,35.05,23700.0,29.8743,29.8743,29.8317,29.8402,23700.0
2013-03-04 11:15:00,35.05,35.16,35.02,35.16,30900.0,29.8402,29.9339,29.8147,29.9339,30900.0
2013-03-04 11:20:00,35.17,35.32,35.17,35.31,66100.0,29.9424,30.0701,29.9424,30.0616,66100.0
2013-03-04 11:25:00,35.3,35.36,35.3,35.35,32700.0,30.0531,30.1042,30.0531,30.0957,32700.0
2013-03-04 11:30:00,35.35,35.35,35.22,35.22,21600.0,30.0957,30.0957,29.985,29.985,21600.0
2013-03-04 11:35:00,35.21,35.23,35.2,35.2,14500.0,29.9765,29.9935,29.9679,29.9679,14500.0
2013-03-04 11:40:00,35.21,35.22,35.19,35.2,12700.0,29.9765,29.985,29.9594,29.9679,12700.0
2013-03-04 11:45:00,35.2,35.26,35.19,35.26,22600.0,29.9679,30.019,29.9594,30.019,22600.0
2013-03-04 11:50:00,35.26,35.27,35.24,35.25,11000.0,30.019,30.0275,30.002,30.0105,11000.0
2013-03-04 11:55:00,35.26,35.3,35.22,35.22,17000.0,30.019,30.0531,29.985,29.985,17000.0
2013-03-04 12:00:00,35.23,35.23,35.2,35.2,12300.0,29.9935,29.9935,29.9679,29.9679,12300.0
2013-03-04 12:05:00,35.2,35.2,35.09,35.09,15100.0,29.9679,29.9679,29.8743,29.8743,15100.0
2013-03-04 12:10:00,35.08,35.08,35.01,35.03,23400.0,29.8658,29.8658,29.8062,29.8232,23400.0
2013-03-04 12:15:00,35.04,35.04,34.97,34.97,15800.0,29.8317,29.8317,29.7721,29.7721,15800.0
2013-03-04 12:20:00,34.97,34.98,34.93,34.93,15400.0,29.7721,29.7806,29.7381,29.7381,15400.0
2013-03-04 12:25:00,34.94,34.95,34.92,34.94,12900.0,29.7466,29.7551,29.7296,29.7466,12900.0
2013-03-04 12:30:00,34.93,34.93,34.88,34.88,15400.0,29.7381,29.7381,29.6955,29.6955,15400.0
2013-03-04 12:35:00,34.88,34.93,34.88,34.91,12400.0,29.6955,29.7381,29.6955,29.7211,12400.0
2013-03-04 12:40:00,34.91,34.96,34.91,34.96,11800.0,29.7211,29.7636,29.7211,29.7636,11800.0
2013-03-04 12:45:00,34.96,34.96,34.94,34.95,10100.0,29.7636,29.7636,29.7466,29.7551,10100.0
2013-03-04 12:50:00,34.95,34.98,34.94,34.96,12900.0,29.7551,29.7806,29.7466,29.7636,12900.0
2013-03-04 12:55:00,34.96,35.02,34.96,35.0,11200.0,29.7636,29.8147,29.7636,29.7977,11200.0
2013-03-04 13:00:00,35.0,35.01,34.98,34.98,11500.0,29.7977,29.8062,29.7806,29.7806,11500.0
2013-03-04 13:05:00,34.98,34.98,34.93,34.95,15600.0,29.7806,29.7806,29.7381,29.7551,15600.0
2013-03-04 13:10:00,34.94,34.95,34.91,34.93,13800.0,29.7466,29.7551,29.7211,29.7381,13800.0
2013-03-04 13:15:00,34.93,34.95,34.93,34.93,8200.0,29.7381,29.7551,29.7381,29.7381,8200.0
2013-03-04 13:20:00,34.93,35.0,34.93,34.99,11100.0,29.7381,29.7977,29.7381,29.7892,11100.0
2013-03-04 13:25:00,34.99,35.01,34.97,35.01,12300.0,29.7892,29.8062,29.7721,29.8062,12300.0
2013-03-04 13:30:00,35.02,35.02,34.99,35.0,13200.0,29.8147,29.8147,29.7892,29.7977,13200.0
2013-03-04 13:35:00,34.99,35.0,34.98,34.98,17200.0,29.7892,29.7977,29.7806,29.7806,17200.0
2013-03-04 13:40:00,34.98,34.99,34.96,34.96,30900.0,29.7806,29.7892,29.7636,29.7636,30900.0
2013-03-04 13:45:00,34.97,35.0,34.97,35.0,15300.0,29.7721,29.7977,29.7721,29.7977,15300.0
2013-03-04 13:50:00,34.99,35.01,34.97,35.0,13700.0,29.7892,29.8062,29.7721,29.7977,13700.0
2013-03-04 13:55:00,34.99,34.99,34.93,34.97,15700.0,29.7892,29.7892,29.7381,29.7721,15700.0
2013-03-04 14:00:00,34.98,34.98,34.89,34.89,12000.0,29.7806,29.7806,29.704,29.704,12000.0
2013-03-04 14:05:00,34.89,34.92,34.89,34.91,12900.0,29.704,29.7296,29.704,29.7211,12900.0
2013-03-04 14:10:00,34.91,34.91,34.84,34.85,19000.0,29.7211,29.7211,29.6615,29.67,19000.0
2013-03-04 14:15:00,34.86,34.86,34.8,34.81,14800.0,29.6785,29.6785,29.6274,29.6359,14800.0
2013-03-04 14:20:00,34.82,34.86,34.8,34.86,15300.0,29.6444,29.6785,29.6274,29.6785,15300.0
2013-03-04 14:25:00,34.85,34.97,34.85,34.96,18000.0,29.67,29.7721,29.67,29.7636,18000.0
2013-03-04 14:30:00,34.96,34.96,34.87,34.9,13700.0,29.7636,29.7636,29.687,29.7125,13700.0
2013-03-04 14:35:00,34.89,34.9,34.86,34.89,15600.0,29.704,29.7125,29.6785,29.704,15600.0
2013-03-04 14:40:00,34.9,34.93,34.88,34.92,21200.0,29.7125,29.7381,29.6955,29.7296,21200.0
2013-03-04 14:45:00,34.93,34.95,34.92,34.95,14500.0,29.7381,29.7551,29.7296,29.7551,14500.0
2013-03-04 14:50:00,34.95,34.97,34.94,34.96,28900.0,29.7551,29.7721,29.7466,29.7636,28900.0
2013-03-04 14:55:00,34.96,35.0,34.96,34.98,21000.0,29.7636,29.7977,29.7636,29.7806,21000.0
2013-03-04 15:00:00,34.98,35.01,34.97,35.0,23800.0,29.7806,29.8062,29.7721,29.7977,23800.0
2013-03-04 15:05:00,35.0,35.07,35.0,35.06,37900.0,29.7977,29.8573,29.7977,29.8488,37900.0
2013-03-04 15:10:00,35.06,35.09,35.05,35.08,72400.0,29.8488,29.8743,29.8402,29.8658,72400.0
2013-03-04 15:15:00,35.08,35.1,35.07,35.07,25800.0,29.8658,29.8828,29.8573,29.8573,25800.0
2013-03-04 15:20:00,35.06,35.11,35.05,35.1,73800.0,29.8488,29.8913,29.8402,29.8828,73800.0
2013-03-04 15:25:00,35.1,35.12,35.07,35.09,26600.0,29.8828,29.8998,29.8573,29.8743,26600.0
2013-03-04 15:30:00,35.09,35.11,35.08,35.11,33200.0,29.8743,29.8913,29.8658,29.8913,33200.0
2013-03-04 15:35:00,35.11,35.12,35.09,35.11,36500.0,29.8913,29.8998,29.8743,29.8913,36500.0
2013-03-04 15:40:00,35.11,35.13,35.09,35.1,60900.0,29.8913,29.9084,29.8743,29.8828,60900.0
2013-03-04 15:45:00,35.11,35.14,35.06,35.14,56800.0,29.8913,29.9169,29.8488,29.9169,56800.0
2013-03-04 15:50:00,35.14,35.14,35.05,35.05,56600.0,29.9169,29.9169,29.8402,29.8402,56600.0
2013-03-04 15:55:00,35.06,35.08,35.03,35.06,77000.0,29.8488,29.8658,29.8232,29.8488,77000.0
2013-03-05 09:30:00,35.27,35.28,35.16,35.16,60000.0,30.0275,30.0361,29.9339,29.9339,60000.0
2013-03-05 09:35:00,35.19,35.25,35.16,35.19,57800.0,29.9594,30.0105,29.9339,29.9594,57800.0
2013-03-05 09:40:00,35.19,35.21,35.12,35.13,21300.0,29.9594,29.9765,29.8998,29.9084,21300.0
2013-03-05 09:45:00,35.12,35.12,35.02,35.08,48600.0,29.8998,29.8998,29.8147,29.8658,48600.0
2013-03-05 09:50:00,35.08,35.16,35.08,35.13,29900.0,29.8658,29.9339,29.8658,29.9084,29900.0
2013-03-05 09:55:00,35.13,35.19,35.13,35.13,24700.0,29.9084,29.9594,29.9084,29.9084,24700.0
2013-03-05 10:00:00,35.14,35.24,35.12,35.16,22700.0,29.9169,30.002,29.8998,29.9339,22700.0
2013-03-05 10:05:00,35.16,35.17,35.13,35.15,33800.0,29.9339,29.9424,29.9084,29.9254,33800.0
2013-03-05 10:10:00,35.15,35.16,35.09,35.16,25900.0,29.9254,29.9339,29.8743,29.9339,25900.0
2013-03-05 10:15:00,35.15,35.2,35.1,35.13,34500.0,29.9254,29.9679,29.8828,29.9084,34500.0
2013-03-05 10:20:00,35.12,35.15,35.06,35.06,23200.0,29.8998,29.9254,29.8488,29.8488,23200.0
2013-03-05 10:25:00,35.06,35.08,35.04,35.04,17300.0,29.8488,29.8658,29.8317,29.8317,17300.0
2013-03-05 10:30:00,35.04,35.05,34.93,34.94,54900.0,29.8317,29.8402,29.7381,29.7466,54900.0
2013-03-05 10:35:00,34.94,35.02,34.94,34.95,25500.0,29.7466,29.8147,29.7466,29.7551,25500.0
2013-03-05 10:40:00,34.95,35.01,34.93,34.98,31900.0,29.7551,29.8062,29.7381,29.7806,31900.0
2013-03-05 10:45:00,34.98,35.04,34.97,35.02,19800.0,29.7806,29.8317,29.7721,29.8147,19800.0
2013-03-05 10:50:00,35.03,35.03,34.94,34.95,21200.0,29.8232,29.8232,29.7466,29.7551,21200.0
2013-03-05 10:55:00,34.95,34.98,34.94,34.95,38000.0,29.7551,29.7806,29.7466,29.7551,38000.0
2013-03-05 11:00:00,34.97,34.99,34.95,34.97,23000.0,29.7721,29.7892,29.7551,29.7721,23000.0
2013-03-05 11:05:00,34.98,35.03,34.97,35.01,15100.0,29.7806,29.8232,29.7721,29.8062,15100.0
2013-03-05 11:10:00,35.02,35.03,35.01,35.03,15900.0,29.8147,29.8232,29.8062,29.8232,15900.0
2013-03-05 11:15:00,35.03,35.1,35.02,35.09,30500.0,29.8232,29.8828,29.8147,29.8743,30500.0
2013-03-05 11:20:00,35.09,35.09,35.07,35.08,19600.0,29.8743,29.8743,29.8573,29.8658,19600.0
2013-03-05 11:25:00,35.08,35.09,35.06,35.08,19800.0,29.8658,29.8743,29.8488,29.8658,19800.0
2013-03-05 11:30:00,35.08,35.08,35.05,35.05,13300.0,29.8658,29.8658,29.8402,29.8402,13300.0
2013-03-05 11:35:00,35.05,35.06,34.96,34.96,17700.0,29.8402,29.8488,29.7636,29.7636,17700.0
2013-03-05 11:40:00,34.96,34.96,34.93,34.95,21000.0,29.7636,29.7636,29.7381,29.7551,21000.0
2013-03-05 11:45:00,34.95,34.98,34.94,34.97,20000.0,29.7551,29.7806,29.7466,29.7721,20000.0
2013-03-05 11:50:00,34.98,34.98,34.96,34.97,10800.0,29.7806,29.7806,29.7636,29.7721,10800.0
2013-03-05 11:55:00,34.97,34.97,34.91,34.91,27600.0,29.7721,29.7721,29.7211,29.7211,27600.0
2013-03-05 12:00:00,34.91,34.92,34.88,34.88,23100.0,29.7211,29.7296,29.6955,29.6955,23100.0
2013-03-05 12:05:00,34.89,34.89,34.85,34.86,16400.0,29.704,29.704,29.67,29.6785,16400.0
2013-03-05 12:10:00,34.85,34.87,34.82,34.84,24500.0,29.67,29.687,29.6444,29.6615,24500.0
2013-03-05 12:15:00,34.84,34.84,34.8,34.81,17100.0,29.6615,29.6615,29.6274,29.6359,17100.0
2013-03-05 12:20:00,34.81,34.82,34.8,34.8,13600.0,29.6359,29.6444,29.6274,29.6274,13600.0
2013-03-05 12:25:00,34.8,34.81,34.8,34.8,10400.0,29.6274,29.6359,29.6274,29.6274,10400.0
2013-03-05 12:30:00,34.8,34.81,34.79,34.79,26200.0,29.6274,29.6359,29.6189,29.6189,26200.0
2013-03-05 12:35:00,34.8,34.81,34.79,34.81,4500.0,29.6274,29.6359,29.6189,29.6359,4500.0
2013-03-05 12:40:00,34.8,34.82,34.78,34.79,8000.0,29.6274,29.6444,29.6104,29.6189,8000.0
2013-03-05 12:45:00,34.78,34.79,34.77,34.79,10900.0,29.6104,29.6189,29.6019,29.6189,10900.0
2013-03-05 12:50:00,34.79,34.8,34.78,34.8,6300.0,29.6189,29.6274,29.6104,29.6274,6300.0
2013-03-05 12:55:00,34.79,34.79,34.77,34.77,14300.0,29.6189,29.6189,29.6019,29.6019,14300.0
2013-03-05 13:00:00,34.78,34.78,34.75,34.75,26500.0,29.6104,29.6104,29.5848,29.5848,26500.0
2013-03-05 13:05:00,34.75,34.75,34.73,34.73,12600.0,29.5848,29.5848,29.5678,29.5678,12600.0
2013-03-05 13:10:00,34.74,34.76,34.73,34.75,8900.0,29.5763,29.5933,29.5678,29.5848,8900.0
2013-03-05 13:15:00,34.76,34.79,34.74,34.79,23100.0,29.5933,29.6189,29.5763,29.6189,23100.0
2013-03-05 13:20:00,34.79,34.8,34.77,34.79,8600.0,29.6189,29.6274,29.6019,29.6189,8600.0
2013-03-05 13:25:00,34.79,34.8,34.78,34.8,14800.0,29.6189,29.6274,29.6104,29.6274,14800.0
2013-03-05 13:30:00,34.8,34.82,34.79,34.8,20700.0,29.6274,29.6444,29.6189,29.6274,20700.0
2013-03-05 13:35:00,34.8,34.81,34.77,34.8,20700.0,29.6274,29.6359,29.6019,29.6274,20700.0
2013-03-05 13:40:00,34.8,34.8,34.79,34.8,10100.0,29.6274,29.6274,29.6189,29.6274,10100.0
2013-03-05 13:45:00,34.8,34.82,34.8,34.8,8800.0,29.6274,29.6444,29.6274,29.6274,8800.0
2013-03-05 13:50:00,34.81,34.81,34.75,34.75,19200.0,29.6359,29.6359,29.5848,29.5848,19200.0
2013-03-05 13:55:00,34.75,34.78,34.75,34.76,14800.0,29.5848,29.6104,29.5848,29.5933,14800.0
2013-03-05 14:00:00,34.77,34.8,34.77,34.8,12800.0,29.6019,29.6274,29.6019,29.6274,12800.0
2013-03-05 14:05:00,34.79,34.8,34.79,34.79,14800.0,29.6189,29.6274,29.6189,29.6189,14800.0
2013-03-05 14:10:00,34.8,34.8,34.79,34.8,14700.0,29.6274,29.6274,29.6189,29.6274,14700.0
2013-03-05 14:15:00,34.8,34.8,34.79,34.8,13000.0,29.6274,29.6274,29.6189,29.6274,13000.0
2013-03-05 14:20:00,34.79,34.8,34.78,34.78,21600.0,29.6189,29.6274,29.6104,29.6104,21600.0
2013-03-05 14:25:00,34.79,34.79,34.73,34.73,21500.0,29.6189,29.6189,29.5678,29.5678,21500.0
2013-03-05 14:30:00,34.73,34.75,34.73,34.74,14600.0,29.5678,29.5848,29.5678,29.5763,14600.0
2013-03-05 14:35:00,34.74,34.77,34.74,34.77,13800.0,29.5763,29.6019,29.5763,29.6019,13800.0
2013-03-05 14:40:00,34.76,34.77,34.76,34.77,16900.0,29.5933,29.6019,29.5933,29.6019,16900.0
2013-03-05 14:45:00,34.76,34.78,34.76,34.76,18400.0,29.5933,29.6104,29.5933,29.5933,18400.0
2013-03-05 14:50:00,34.76,34.78,34.76,34.76,16000.0,29.5933,29.6104,29.5933,29.5933,16000.0
2013-03-05 14:55:00,34.76,34.79,34.76,34.79,23600.0,29.5933,29.6189,29.5933,29.6189,23600.0
2013-03-05 15:00:00,34.79,34.79,34.73,34.76,65100.0,29.6189,29.6189,29.5678,29.5933,65100.0
2013-03-05 15:05:00,34.75,34.79,34.75,34.79,41900.0,29.5848,29.6189,29.5848,29.6189,41900.0
2013-03-05 15:10:00,34.78,34.8,34.76,34.79,29600.0,29.6104,29.6274,29.5933,29.6189,29600.0
2013-03-05 15:15:00,34.79,34.8,34.77,34.78,32300.0,29.6189,29.6274,29.6019,29.6104,32300.0
2013-03-05 15:20:00,34.77,34.78,34.73,34.75,21700.0,29.6019,29.6104,29.5678,29.5848,21700.0
2013-03-05 15:25:00,34.75,34.78,34.74,34.76,18700.0,29.5848,29.6104,29.5763,29.5933,18700.0
2013-03-05 15:30:00,34.76,34.76,34.74,34.74,32300.0,29.5933,29.5933,29.5763,29.5763,32300.0
2013-03-05 15:35:00,34.74,34.75,34.71,34.72,35900.0,29.5763,29.5848,29.5508,29.5593,35900.0
2013-03-05 15:40:00,34.71,34.75,34.71,34.75,34400.0,29.5508,29.5848,29.5508,29.5848,34400.0
2013-03-05 15:45:00,34.74,34.75,34.65,34.65,48600.0,29.5763,29.5848,29.4997,29.4997,48600.0
2013-03-05 15:50:00,34.66,34.66,34.6,34.6,79600.0,29.5082,29.5082,29.4571,29.4571,79600.0
2013-03-05 15:55:00,34.6,34.71,34.59,34.71,240700.0,29.4571,29.5508,29.4486,29.5508,240700.0
2013-03-06 09:30:00,34.86,34.9,34.74,34.75,51100.0,29.6785,29.7125,29.5763,29.5848,51100.0
2013-03-06 09:35:00,34.73,34.83,34.73,34.76,20500.0,29.5678,29.6529,29.5678,29.5933,20500.0
2013-03-06 09:40:00,34.76,34.76,34.63,34.66,51300.0,29.5933,29.5933,29.4827,29.5082,51300.0
2013-03-06 09:45:00,34.65,34.89,34.64,34.88,36500.0,29.4997,29.704,29.4912,29.6955,36500.0
2013-03-06 09:50:00,34.89,35.02,34.88,34.98,33200.0,29.704,29.8147,29.6955,29.7806,33200.0
2013-03-06 09:55:00,34.97,34.98,34.8,34.81,27200.0,29.7721,29.7806,29.6274,29.6359,27200.0
2013-03-06 10:00:00,34.81,34.86,34.81,34.83,22600.0,29.6359,29.6785,29.6359,29.6529,22600.0
2013-03-06 10:05:00,34.85,34.89,34.85,34.86,25600.0,29.67,29.704,29.67,29.6785,25600.0
2013-03-06 10:10:00,34.84,34.89,34.75,34.76,84700.0,29.6615,29.704,29.5848,29.5933,84700.0
2013-03-06 10:15:00,34.76,34.77,34.64,34.64,65300.0,29.5933,29.6019,29.4912,29.4912,65300.0
2013-03-06 10:20:00,34.63,34.63,34.58,34.63,50500.0,29.4827,29.4827,29.4401,29.4827,50500.0
2013-03-06 10:25:00,34.64,34.71,34.64,34.71,28200.0,29.4912,29.5508,29.4912,29.5508,28200.0
2013-03-06 10:30:00,34.71,34.73,34.66,34.7,51700.0,29.5508,29.5678,29.5082,29.5423,51700.0
2013-03-06 10:35:00,34.72,34.77,34.71,34.74,29200.0,29.5593,29.6019,29.5508,29.5763,29200.0
2013-03-06 10:40:00,34.74,34.79,34.74,34.78,20900.0,29.5763,29.6189,29.5763,29.6104,20900.0
2013-03-06 10:45:00,34.77,34.8,34.76,34.76,20100.0,29.6019,29.6274,29.5933,29.5933,20100.0
2013-03-06 10:50:00,34.76,34.79,34.73,34.77,21400.0,29.5933,29.6189,29.5678,29.6019,21400.0
2013-03-06 10:55:00,34.78,34.78,34.75,34.76,22100.0,29.6104,29.6104,29.5848,29.5933,22100.0
2013-03-06 11:00:00,34.77,34.8,34.74,34.74,22200.0,29.6019,29.6274,29.5763,29.5763,22200.0
2013-03-06 11:05:00,34.73,34.75,34.73,34.74,9500.0,29.5678,29.5848,29.5678,29.5763,9500.0
2013-03-06 11:10:00,34.74,34.76,34.73,34.75,15200.0,29.5763,29.5933,29.5678,29.5848,15200.0
2013-03-06 11:15:00,34.75,34.81,34.75,34.81,17500.0,29.5848,29.6359,29.5848,29.6359,17500.0
2013-03-06 11:20:00,34.81,34.86,34.8,34.84,26000.0,29.6359,29.6785,29.6274,29.6615,26000.0
2013-03-06 11:25:00,34.83,34.84,34.82,34.82,16900.0,29.6529,29.6615,29.6444,29.6444,16900.0
2013-03-06 11:30:00,34.82,34.86,34.8,34.82,25000.0,29.6444,29.6785,29.6274,29.6444,25000.0
2013-03-06 11:35:00,34.81,34.81,34.77,34.77,16400.0,29.6359,29.6359,29.6019,29.6019,16400.0
2013-03-06 11:40:00,34.77,34.78,34.71,34.71,13800.0,29.6019,29.6104,29.5508,29.5508,13800.0
2013-03-06 11:45:00,34.72,34.76,34.72,34.75,15400.0,29.5593,29.5933,29.5593,29.5848,15400.0
2013-03-06 11:50:00,34.75,34.76,34.71,34.71,14100.0,29.5848,29.5933,29.5508,29.5508,14100.0
2013-03-06 11:55:00,34.71,34.73,34.71,34.72,9000.0,29.5508,29.5678,29.5508,29.5593,9000.0
2013-03-06 12:00:00,34.72,34.72,34.68,34.69,9100.0,29.5593,29.5593,29.5252,29.5338,9100.0
2013-03-06 12:05:00,34.68,34.69,34.65,34.65,14400.0,29.5252,29.5338,29.4997,29.4997,14400.0
2013-03-06 12:10:00,34.65,34.68,34.65,34.66,23300.0,29.4997,29.5252,29.4997,29.5082,23300.0
2013-03-06 12:15:00,34.66,34.7,34.66,34.69,17900.0,29.5082,29.5423,29.5082,29.5338,17900.0
2013-03-06 12:20:00,34.69,34.69,34.68,34.69,7900.0,29.5338,29.5338,29.5252,29.5338,7900.0
2013-03-06 12:25:00,34.69,34.7,34.66,34.66,16000.0,29.5338,29.5423,29.5082,29.5082,16000.0
2013-03-06 12:30:00,34.66,34.68,34.66,34.68,16100.0,29.5082,29.5252,29.5082,29.5252,16100.0
2013-03-06 12:35:00,34.68,34.71,34.68,34.7,13200.0,29.5252,29.5508,29.5252,29.5423,13200.0
2013-03-06 12:40:00,34.7,34.75,34.7,34.74,21600.0,29.5423,29.5848,29.5423,29.5763,21600.0
2013-03-06 12:45:00,34.75,34.75,34.73,34.75,12900.0,29.5848,29.5848,29.5678,29.5848,12900.0
2013-03-06 12:50:00,34.75,34.75,34.73,34.75,9800.0,29.5848,29.5848,29.5678,29.5848,9800.0
2013-03-06 12:55:00,34.74,34.75,34.67,34.68,10900.0,29.5763,29.5848,29.5167,29.5252,10900.0
2013-03-06 13:00:00,34.68,34.71,34.67,34.7,11200.0,29.5252,29.5508,29.5167,29.5423,11200.0
2013-03-06 13:05:00,34.7,34.74,34.7,34.73,21100.0,29.5423,29.5763,29.5423,29.5678,21100.0
2013-03-06 13:10:00,34.73,34.74,34.72,34.73,19600.0,29.5678,29.5763,29.5593,29.5678,19600.0
2013-03-06 13:15:00,34.74,34.74,34.7,34.7,23000.0,29.5763,29.5763,29.5423,29.5423,23000.0
2013-03-06 13:20:00,34.71,34.72,34.68,34.69,15700.0,29.5508,29.5593,29.5252,29.5338,15700.0
2013-03-06 13:25:00,34.69,34.69,34.65,34.68,19100.0,29.5338,29.5338,29.4997,29.5252,19100.0
2013-03-06 13:30:00,34.69,34.7,34.68,34.69,15500.0,29.5338,29.5423,29.5252,29.5338,15500.0
2013-03-06 13:35:00,34.69,34.72,34.68,34.72,24900.0,29.5338,29.5593,29.5252,29.5593,24900.0
2013-03-06 13:40:00,34.72,34.73,34.71,34.73,20000.0,29.5593,29.5678,29.5508,29.5678,20000.0
2013-03-06 13:45:00,34.72,34.8,34.72,34.8,25500.0,29.5593,29.6274,29.5593,29.6274,25500.0
2013-03-06 13:50:00,34.79,34.8,34.77,34.8,35200.0,29.6189,29.6274,29.6019,29.6274,35200.0
2013-03-06 13:55:00,34.8,34.82,34.79,34.82,11900.0,29.6274,29.6444,29.6189,29.6444,11900.0
2013-03-06 14:00:00,34.82,34.84,34.81,34.84,19400.0,29.6444,29.6615,29.6359,29.6615,19400.0
2013-03-06 14:05:00,34.84,34.85,34.78,34.79,49300.0,29.6615,29.67,29.6104,29.6189,49300.0
2013-03-06 14:10:00,34.79,34.79,34.76,34.78,27900.0,29.6189,29.6189,29.5933,29.6104,27900.0
2013-03-06 14:15:00,34.78,34.8,34.77,34.8,21200.0,29.6104,29.6274,29.6019,29.6274,21200.0
2013-03-06 14:20:00,34.8,34.82,34.8,34.81,17000.0,29.6274,29.6444,29.6274,29.6359,17000.0
2013-03-06 14:25:00,34.81,34.82,34.8,34.81,9500.0,29.6359,29.6444,29.6274,29.6359,9500.0
2013-03-06 14:30:00,34.81,34.82,34.8,34.8,32800.0,29.6359,29.6444,29.6274,29.6274,32800.0
2013-03-06 14:35:00,34.8,34.82,34.8,34.82,11700.0,29.6274,29.6444,29.6274,29.6444,11700.0
2013-03-06 14:40:00,34.81,34.82,34.76,34.77,22000.0,29.6359,29.6444,29.5933,29.6019,22000.0
2013-03-06 14:45:00,34.77,34.79,34.75,34.77,93900.0,29.6019,29.6189,29.5848,29.6019,93900.0
2013-03-06 14:50:00,34.77,34.77,34.73,34.75,28700.0,29.6019,29.6019,29.5678,29.5848,28700.0
2013-03-06 14:55:00,34.74,34.76,34.74,34.76,14400.0,29.5763,29.5933,29.5763,29.5933,14400.0
2013-03-06 15:00:00,34.76,34.77,34.68,34.7,38000.0,29.5933,29.6019,29.5252,29.5423,38000.0
2013-03-06 15:05:00,34.7,34.7,34.66,34.66,24300.0,29.5423,29.5423,29.5082,29.5082,24300.0
2013-03-06 15:10:00,34.66,34.67,34.6,34.61,38600.0,29.5082,29.5167,29.4571,29.4656,38600.0
2013-03-06 15:15:00,34.61,34.61,34.6,34.6,28500.0,29.4656,29.4656,29.4571,29.4571,28500.0
2013-03-06 15:20:00,34.61,34.66,34.58,34.59,116600.0,29.4656,29.5082,29.4401,29.4486,116600.0
2013-03-06 15:25:00,34.59,34.59,34.54,34.55,52000.0,29.4486,29.4486,29.406,29.4146,52000.0
2013-03-06 15:30:00,34.55,34.55,34.39,34.41,98600.0,29.4146,29.4146,29.2783,29.2954,98600.0
2013-03-06 15:35:00,34.42,34.5,34.41,34.5,43500.0,29.3039,29.372,29.2954,29.372,43500.0
2013-03-06 15:40:00,34.49,34.55,34.49,34.55,37600.0,29.3635,29.4146,29.3635,29.4146,37600.0
2013-03-06 15:45:00,34.55,34.55,34.51,34.54,54900.0,29.4146,29.4146,29.3805,29.406,54900.0
2013-03-06 15:50:00,34.53,34.54,34.48,34.49,72600.0,29.3975,29.406,29.355,29.3635,72600.0
2013-03-06 15:55:00,34.47,34.51,34.46,34.51,81200.0,29.3465,29.3805,29.3379,29.3805,81200.0
2013-03-07 09:30:00,34.46,34.6,34.46,34.6,15200.0,29.3379,29.4571,29.3379,29.4571,15200.0
2013-03-07 09:35:00,34.61,34.71,34.61,34.68,5900.0,29.4656,29.5508,29.4656,29.5252,5900.0
2013-03-07 09:40:00,34.65,34.71,34.59,34.71,14800.0,29.4997,29.5508,29.4486,29.5508,14800.0
2013-03-07 09:45:00,34.72,34.86,34.7,34.86,25400.0,29.5593,29.6785,29.5423,29.6785,25400.0
2013-03-07 09:50:00,34.85,34.9,34.79,34.87,30300.0,29.67,29.7125,29.6189,29.687,30300.0
2013-03-07 09:55:00,34.87,34.88,34.82,34.83,27400.0,29.687,29.6955,29.6444,29.6529,27400.0
2013-03-07 10:00:00,34.84,34.86,34.72,34.75,26900.0,29.6615,29.6785,29.5593,29.5848,26900.0
2013-03-07 10:05:00,34.76,34.83,34.76,34.81,15700.0,29.5933,29.6529,29.5933,29.6359,15700.0
2013-03-07 10:10:00,34.81,34.87,34.76,34.85,27600.0,29.6359,29.687,29.5933,29.67,27600.0
2013-03-07 10:15:00,34.86,34.88,34.86,34.88,13800.0,29.6785,29.6955,29.6785,29.6955,13800.0
2013-03-07 10:20:00,34.87,34.88,34.81,34.82,19900.0,29.687,29.6955,29.6359,29.6444,19900.0
2013-03-07 10:25:00,34.82,34.82,34.77,34.79,18900.0,29.6444,29.6444,29.6019,29.6189,18900.0
2013-03-07 10:30:00,34.79,34.82,34.76,34.77,22500.0,29.6189,29.6444,29.5933,29.6019,22500.0
2013-03-07 10:35:00,34.77,34.78,34.68,34.68,16700.0,29.6019,29.6104,29.5252,29.5252,16700.0
2013-03-07 10:40:00,34.68,34.7,34.64,34.69,29300.0,29.5252,29.5423,29.4912,29.5338,29300.0
2013-03-07 10:45:00,34.68,34.68,34.63,34.66,28000.0,29.5252,29.5252,29.4827,29.5082,28000.0
2013-03-07 10:50:00,34.65,34.67,34.64,34.66,18600.0,29.4997,29.5167,29.4912,29.5082,18600.0
2013-03-07 10:55:00,34.65,34.69,34.62,34.63,20100.0,29.4997,29.5338,29.4742,29.4827,20100.0
2013-03-07 11:00:00,34.62,34.64,34.62,34.63,27800.0,29.4742,29.4912,29.4742,29.4827,27800.0
2013-03-07 11:05:00,34.63,34.65,34.62,34.64,12400.0,29.4827,29.4997,29.4742,29.4912,12400.0
2013-03-07 11:10:00,34.64,34.65,34.58,34.59,21900.0,29.4912,29.4997,29.4401,29.4486,21900.0
2013-03-07 11:15:00,34.58,34.6,34.58,34.59,15700.0,29.4401,29.4571,29.4401,29.4486,15700.0
2013-03-07 11:20:00,34.59,34.6,34.52,34.52,20300.0,29.4486,29.4571,29.389,29.389,20300.0
2013-03-07 11:25:00,34.52,34.53,34.49,34.52,69600.0,29.389,29.3975,29.3635,29.389,69600.0
2013-03-07 11:30:00,34.52,34.56,34.52,34.52,19600.0,29.389,29.4231,29.389,29.389,19600.0
2013-03-07 11:35:00,34.52,34.58,34.52,34.57,12700.0,29.389,29.4401,29.389,29.4316,12700.0
2013-03-07 11:40:00,34.58,34.62,34.58,34.61,14800.0,29.4401,29.4742,29.4401,29.4656,14800.0
2013-03-07 11:45:00,34.62,34.65,34.61,34.63,21700.0,29.4742,29.4997,29.4656,29.4827,21700.0
2013-03-07 11:50:00,34.64,34.71,34.64,34.69,16500.0,29.4912,29.5508,29.4912,29.5338,16500.0
2013-03-07 11:55:00,34.69,34.7,34.62,34.63,23700.0,29.5338,29.5423,29.4742,29.4827,23700.0
2013-03-07 12:00:00,34.62,34.63,34.58,34.58,22700.0,29.4742,29.4827,29.4401,29.4401,22700.0
2013-03-07 12:05:00,34.58,34.58,34.55,34.56,12600.0,29.4401,29.4401,29.4146,29.4231,12600.0
2013-03-07 12:10:00,34.56,34.57,34.54,34.54,14700.0,29.4231,29.4316,29.406,29.406,14700.0
2013-03-07 12:15:00,34.53,34.57,34.52,34.57,13400.0,29.3975,29.4316,29.389,29.4316,13400.0
2013-03-07 12:20:00,34.57,34.57,34.51,34.52,18700.0,29.4316,29.4316,29.3805,29.389,18700.0
2013-03-07 12:25:00,34.52,34.57,34.51,34.55,16200.0,29.389,29.4316,29.3805,29.4146,16200.0
2013-03-07 12:30:00,34.54,34.58,34.54,34.58,13900.0,29.406,29.4401,29.406,29.4401,13900.0
2013-03-07 12:35:00,34.58,34.58,34.55,34.56,15100.0,29.4401,29.4401,29.4146,29.4231,15100.0
2013-03-07 12:40:00,34.55,34.55,34.52,34.54,18300.0,29.4146,29.4146,29.389,29.406,18300.0
2013-03-07 12:45:00,34.54,34.6,34.53,34.6,15300.0,29.406,29.4571,29.3975,29.4571,15300.0
2013-03-07 12:50:00,34.59,34.61,34.58,34.59,18500.0,29.4486,29.4656,29.4401,29.4486,18500.0
2013-03-07 12:55:00,34.59,34.61,34.55,34.56,17700.0,29.4486,29.4656,29.4146,29.4231,17700.0
2013-03-07 13:00:00,34.55,34.59,34.54,34.59,15500.0,29.4146,29.4486,29.406,29.4486,15500.0
2013-03-07 13:05:00,34.6,34.6,34.53,34.54,14300.0,29.4571,29.4571,29.3975,29.406,14300.0
2013-03-07 13:10:00,34.54,34.55,34.52,34.54,19700.0,29.406,29.4146,29.389,29.406,19700.0
2013-03-07 13:15:00,34.55,34.55,34.52,34.52,16500.0,29.4146,29.4146,29.389,29.389,16500.0
2013-03-07 13:20:00,34.52,34.52,34.48,34.48,27900.0,29.389,29.389,29.355,29.355,27900.0
2013-03-07 13:25:00,34.48,34.5,34.47,34.47,20800.0,29.355,29.372,29.3465,29.3465,20800.0
2013-03-07 13:30:00,34.47,34.48,34.43,34.44,26100.0,29.3465,29.355,29.3124,29.3209,26100.0
2013-03-07 13:35:00,34.43,34.43,34.41,34.43,24000.0,29.3124,29.3124,29.2954,29.3124,24000.0
2013-03-07 13:40:00,34.42,34.46,34.42,34.46,16900.0,29.3039,29.3379,29.3039,29.3379,16900.0
2013-03-07 13:45:00,34.47,34.5,34.47,34.48,17900.0,29.3465,29.372,29.3465,29.355,17900.0
2013-03-07 13:50:00,34.48,34.52,34.47,34.51,16000.0,29.355,29.389,29.3465,29.3805,16000.0
2013-03-07 13:55:00,34.51,34.52,34.47,34.48,30600.0,29.3805,29.389,29.3465,29.355,30600.0
2013-03-07 14:00:00,34.48,34.49,34.45,34.45,93900.0,29.355,29.3635,29.3294,29.3294,93900.0
2013-03-07 14:05:00,34.45,34.46,34.39,34.39,24000.0,29.3294,29.3379,29.2783,29.2783,24000.0
2013-03-07 14:10:00,34.38,34.39,34.34,34.37,31500.0,29.2698,29.2783,29.2358,29.2613,31500.0
2013-03-07 14:15:00,34.37,34.41,34.37,34.4,9800.0,29.2613,29.2954,29.2613,29.2869,9800.0
2013-03-07 14:20:00,34.41,34.44,34.41,34.44,8200.0,29.2954,29.3209,29.2954,29.3209,8200.0
2013-03-07 14:25:00,34.44,34.46,34.44,34.45,19400.0,29.3209,29.3379,29.3209,29.3294,19400.0
2013-03-07 14:30:00,34.44,34.46,34.44,34.45,4100.0,29.3209,29.3379,29.3209,29.3294,4100.0
2013-03-07 14:35:00,34.46,34.47,34.43,34.47,27700.0,29.3379,29.3465,29.3124,29.3465,27700.0
2013-03-07 14:40:00,34.48,34.48,34.44,34.44,10100.0,29.355,29.355,29.3209,29.3209,10100.0
2013-03-07 14:45:00,34.45,34.45,34.44,34.45,13400.0,29.3294,29.3294,29.3209,29.3294,13400.0
2013-03-07 14:50:00,34.45,34.45,34.43,34.43,17500.0,29.3294,29.3294,29.3124,29.3124,17500.0
2013-03-07 14:55:00,34.42,34.43,34.41,34.41,28900.0,29.3039,29.3124,29.2954,29.2954,28900.0
2013-03-07 15:00:00,34.4,34.44,34.4,34.43,28300.0,29.2869,29.3209,29.2869,29.3124,28300.0
2013-03-07 15:05:00,34.43,34.45,34.37,34.38,70700.0,29.3124,29.3294,29.2613,29.2698,70700.0
2013-03-07 15:10:00,34.38,34.44,34.38,34.41,36400.0,29.2698,29.3209,29.2698,29.2954,36400.0
2013-03-07 15:15:00,34.42,34.45,34.42,34.45,14900.0,29.3039,29.3294,29.3039,29.3294,14900.0
2013-03-07 15:20:00,34.45,34.49,34.43,34.45,38200.0,29.3294,29.3635,29.3124,29.3294,38200.0
2013-03-07 15:25:00,34.45,34.48,34.44,34.45,35300.0,29.3294,29.355,29.3209,29.3294,35300.0
2013-03-07 15:30:00,34.45,34.46,34.43,34.44,41400.0,29.3294,29.3379,29.3124,29.3209,41400.0
2013-03-07 15:35:00,34.44,34.46,34.43,34.44,36300.0,29.3209,29.3379,29.3124,29.3209,36300.0
2013-03-07 15:40:00,34.43,34.43,34.39,34.41,68800.0,29.3124,29.3124,29.2783,29.2954,68800.0
2013-03-07 15:45:00,34.4,34.41,34.35,34.4,55500.0,29.2869,29.2954,29.2443,29.2869,55500.0
2013-03-07 15:50:00,34.4,34.41,34.35,34.35,93800.0,29.2869,29.2954,29.2443,29.2443,93800.0
2013-03-07 15:55:00,34.35,34.36,34.33,34.36,131400.0,29.2443,29.2528,29.2273,29.2528,131400.0
2013-03-08 09:30:00,34.83,34.85,34.62,34.69,89400.0,29.6529,29.67,29.4742,29.5338,89400.0
2013-03-08 09:35:00,34.69,34.76,34.68,34.74,23600.0,29.5338,29.5933,29.5252,29.5763,23600.0
2013-03-08 09:40:00,34.75,34.75,34.69,34.7,22400.0,29.5848,29.5848,29.5338,29.5423,22400.0
2013-03-08 09:45:00,34.7,34.72,34.6,34.6,22900.0,29.5423,29.5593,29.4571,29.4571,22900.0
2013-03-08 09:50:00,34.6,34.67,34.58,34.59,26400.0,29.4571,29.5167,29.4401,29.4486,26400.0
2013-03-08 09:55:00,34.6,34.6,34.53,34.6,22400.0,29.4571,29.4571,29.3975,29.4571,22400.0
2013-03-08 10:00:00,34.6,34.61,34.51,34.58,21600.0,29.4571,29.4656,29.3805,29.4401,21600.0
2013-03-08 10:05:00,34.6,34.6,34.45,34.45,60200.0,29.4571,29.4571,29.3294,29.3294,60200.0
2013-03-08 10:10:00,34.45,34.46,34.3,34.31,40500.0,29.3294,29.3379,29.2017,29.2102,40500.0
2013-03-08 10:15:00,34.32,34.35,34.3,34.34,34400.0,29.2187,29.2443,29.2017,29.2358,34400.0
2013-03-08 10:20:00,34.35,34.35,34.32,34.34,13500.0,29.2443,29.2443,29.2187,29.2358,13500.0
2013-03-08 10:25:00,34.33,34.34,34.27,34.29,32000.0,29.2273,29.2358,29.1762,29.1932,32000.0
2013-03-08 10:30:00,34.3,34.39,34.28,34.39,22600.0,29.2017,29.2783,29.1847,29.2783,22600.0
2013-03-08 10:35:00,34.39,34.4,34.32,34.33,37300.0,29.2783,29.2869,29.2187,29.2273,37300.0
2013-03-08 10:40:00,34.33,34.41,34.33,34.39,27800.0,29.2273,29.2954,29.2273,29.2783,27800.0
2013-03-08 10:45:00,34.4,34.4,34.33,34.33,17500.0,29.2869,29.2869,29.2273,29.2273,17500.0
2013-03-08 10:50:00,34.33,34.36,34.3,34.3,42700.0,29.2273,29.2528,29.2017,29.2017,42700.0
2013-03-08 10:55:00,34.31,34.37,34.29,34.36,31800.0,29.2102,29.2613,29.1932,29.2528,31800.0
2013-03-08 11:00:00,34.35,34.36,34.29,34.32,26600.0,29.2443,29.2528,29.1932,29.2187,26600.0
2013-03-08 11:05:00,34.31,34.36,34.31,34.36,20900.0,29.2102,29.2528,29.2102,29.2528,20900.0
2013-03-08 11:10:00,34.36,34.38,34.36,34.38,29500.0,29.2528,29.2698,29.2528,29.2698,29500.0
2013-03-08 11:15:00,34.38,34.4,34.37,34.37,11700.0,29.2698,29.2869,29.2613,29.2613,11700.0
2013-03-08 11:20:00,34.37,34.4,34.36,34.37,21400.0,29.2613,29.2869,29.2528,29.2613,21400.0
2013-03-08 11:25:00,34.36,34.36,34.3,34.3,25200.0,29.2528,29.2528,29.2017,29.2017,25200.0
2013-03-08 11:30:00,34.29,34.3,34.28,34.29,93900.0,29.1932,29.2017,29.1847,29.1932,93900.0
2013-03-08 11:35:00,34.28,34.28,34.22,34.25,56100.0,29.1847,29.1847,29.1336,29.1592,56100.0
2013-03-08 11:40:00,34.26,34.27,34.22,34.25,43900.0,29.1677,29.1762,29.1336,29.1592,43900.0
2013-03-08 11:45:00,34.25,34.27,34.25,34.25,39500.0,29.1592,29.1762,29.1592,29.1592,39500.0
2013-03-08 11:50:00,34.25,34.29,34.22,34.28,33600.0,29.1592,29.1932,29.1336,29.1847,33600.0
2013-03-08 11:55:00,34.27,34.28,34.26,34.27,33700.0,29.1762,29.1847,29.1677,29.1762,33700.0
2013-03-08 12:00:00,34.27,34.3,34.27,34.29,37200.0,29.1762,29.2017,29.1762,29.1932,37200.0
2013-03-08 12:05:00,34.3,34.3,34.21,34.21,35700.0,29.2017,29.2017,29.1251,29.1251,35700.0
2013-03-08 12:10:00,34.22,34.22,34.16,34.16,44700.0,29.1336,29.1336,29.0825,29.0825,44700.0
2013-03-08 12:15:00,34.17,34.19,34.17,34.18,17000.0,29.091,29.1081,29.091,29.0996,17000.0
2013-03-08 12:20:00,34.17,34.23,34.17,34.23,29100.0,29.091,29.1421,29.091,29.1421,29100.0
2013-03-08 12:25:00,34.23,34.23,34.17,34.17,33600.0,29.1421,29.1421,29.091,29.091,33600.0
2013-03-08 12:30:00,34.18,34.19,34.14,34.14,39600.0,29.0996,29.1081,29.0655,29.0655,39600.0
2013-03-08 12:35:00,34.14,34.14,34.05,34.05,61300.0,29.0655,29.0655,28.9889,28.9889,61300.0
2013-03-08 12:40:00,34.06,34.09,34.05,34.06,57200.0,28.9974,29.0229,28.9889,28.9974,57200.0
2013-03-08 12:45:00,34.07,34.09,34.06,34.07,26500.0,29.0059,29.0229,28.9974,29.0059,26500.0
2013-03-08 12:50:00,34.07,34.07,34.06,34.07,22400.0,29.0059,29.0059,28.9974,29.0059,22400.0
2013-03-08 12:55:00,34.06,34.07,34.05,34.06,18400.0,28.9974,29.0059,28.9889,28.9974,18400.0
2013-03-08 13:00:00,34.05,34.05,34.02,34.02,30100.0,28.9889,28.9889,28.9633,28.9633,30100.0
2013-03-08 13:05:00,34.02,34.03,33.95,33.95,68700.0,28.9633,28.9719,28.9037,28.9037,68700.0
2013-03-08 13:10:00,33.95,33.97,33.9,33.9,85100.0,28.9037,28.9208,28.8612,28.8612,85100.0
2013-03-08 13:15:00,33.9,33.94,33.88,33.9,117100.0,28.8612,28.8952,28.8441,28.8612,117100.0
2013-03-08 13:20:00,33.89,33.9,33.78,33.79,103700.0,28.8527,28.8612,28.759,28.7675,103700.0
2013-03-08 13:25:00,33.78,33.79,33.65,33.65,98800.0,28.759,28.7675,28.6483,28.6483,98800.0
2013-03-08 13:30:00,33.66,33.66,33.49,33.52,187800.0,28.6568,28.6568,28.5121,28.5377,187800.0
2013-03-08 13:35:00,33.52,33.82,33.52,33.76,102000.0,28.5377,28.7931,28.5377,28.742,102000.0
2013-03-08 13:40:00,33.77,33.85,33.77,33.84,78000.0,28.7505,28.8186,28.7505,28.8101,78000.0
2013-03-08 13:45:00,33.84,33.88,33.8,33.88,38800.0,28.8101,28.8441,28.776,28.8441,38800.0
2013-03-08 13:50:00,33.88,33.88,33.33,33.46,442800.0,28.8441,28.8441,28.3759,28.4866,442800.0
2013-03-08 13:55:00,33.46,33.7,33.46,33.67,170900.0,28.4866,28.6909,28.4866,28.6654,170900.0
2013-03-08 14:00:00,33.66,33.74,33.66,33.7,64400.0,28.6568,28.725,28.6568,28.6909,64400.0
2013-03-08 14:05:00,33.7,33.71,33.39,33.46,223400.0,28.6909,28.6994,28.427,28.4866,223400.0
2013-03-08 14:10:00,33.45,33.48,33.37,33.4,137900.0,28.4781,28.5036,28.41,28.4355,137900.0
2013-03-08 14:15:00,33.4,33.56,33.4,33.56,173500.0,28.4355,28.5717,28.4355,28.5717,173500.0
2013-03-08 14:20:00,33.55,33.7,33.55,33.67,132600.0,28.5632,28.6909,28.5632,28.6654,132600.0
2013-03-08 14:25:00,33.69,33.69,33.53,33.57,88500.0,28.6824,28.6824,28.5462,28.5802,88500.0
2013-03-08 14:30:00,33.57,33.59,33.41,33.55,178700.0,28.5802,28.5973,28.444,28.5632,178700.0
2013-03-08 14:35:00,33.56,33.6,33.55,33.58,92200.0,28.5717,28.6058,28.5632,28.5887,92200.0
2013-03-08 14:40:00,33.59,33.62,33.5,33.5,154900.0,28.5973,28.6228,28.5206,28.5206,154900.0
2013-03-08 14:45:00,33.51,33.52,33.34,33.34,150400.0,28.5291,28.5377,28.3844,28.3844,150400.0
2013-03-08 14:50:00,33.33,33.39,33.22,33.33,273200.0,28.3759,28.427,28.2822,28.3759,273200.0
2013-03-08 14:55:00,33.33,33.35,33.25,33.3,63900.0,28.3759,28.3929,28.3078,28.3504,63900.0
2013-03-08 15:00:00,33.3,33.4,33.3,33.39,107400.0,28.3504,28.4355,28.3504,28.427,107400.0
2013-03-08 15:05:00,33.4,33.4,33.26,33.31,110900.0,28.4355,28.4355,28.3163,28.3589,110900.0
2013-03-08 15:10:00,33.34,33.4,33.32,33.36,101800.0,28.3844,28.4355,28.3674,28.4014,101800.0
2013-03-08 15:15:00,33.36,33.57,33.36,33.51,174100.0,28.4014,28.5802,28.4014,28.5291,174100.0
2013-03-08 15:20:00,33.49,33.58,33.49,33.52,86900.0,28.5121,28.5887,28.5121,28.5377,86900.0
2013-03-08 15:25:00,33.52,33.53,33.38,33.41,101100.0,28.5377,28.5462,28.4185,28.444,101100.0
2013-03-08 15:30:00,33.4,33.46,33.37,33.42,99100.0,28.4355,28.4866,28.41,28.4525,99100.0
2013-03-08 15:35:00,33.41,33.41,33.3,33.31,104400.0,28.444,28.444,28.3504,28.3589,104400.0
2013-03-08 15:40:00,33.31,33.37,33.28,33.35,97800.0,28.3589,28.41,28.3333,28.3929,97800.0
2013-03-08 15:45:00,33.35,33.41,33.28,33.28,134700.0,28.3929,28.444,28.3333,28.3333,134700.0
2013-03-08 15:50:00,33.28,33.37,33.22,33.22,198800.0,28.3333,28.41,28.2822,28.2822,198800.0
2013-03-08 15:55:00,33.22,33.34,33.22,33.31,324700.0,28.2822,28.3844,28.2822,28.3589,324700.0
2013-03-11 09:30:00,33.42,33.42,33.22,33.35,103600.0,28.4525,28.4525,28.2822,28.3929,103600.0
2013-03-11 09:35:00,33.36,33.41,33.31,33.37,60700.0,28.4014,28.444,28.3589,28.41,60700.0
2013-03-11 09:40:00,33.37,33.53,33.33,33.5,57800.0,28.41,28.5462,28.3759,28.5206,57800.0
2013-03-11 09:45:00,33.51,33.63,33.5,33.62,70000.0,28.5291,28.6313,28.5206,28.6228,70000.0
2013-03-11 09:50:00,33.64,33.69,33.58,33.67,81900.0,28.6398,28.6824,28.5887,28.6654,81900.0
2013-03-11 09:55:00,33.67,33.67,33.65,33.67,70400.0,28.6654,28.6654,28.6483,28.6654,70400.0
2013-03-11 10:00:00,33.66,33.84,33.66,33.84,87700.0,28.6568,28.8101,28.6568,28.8101,87700.0
2013-03-11 10:05:00,33.84,33.93,33.78,33.78,75100.0,28.8101,28.8867,28.759,28.759,75100.0
2013-03-11 10:10:00,33.78,33.86,33.75,33.81,26400.0,28.759,28.8271,28.7335,28.7846,26400.0
2013-03-11 10:15:00,33.8,33.86,33.76,33.86,27100.0,28.776,28.8271,28.742,28.8271,27100.0
2013-03-11 10:20:00,33.85,33.87,33.84,33.87,19700.0,28.8186,28.8356,28.8101,28.8356,19700.0
2013-03-11 10:25:00,33.87,33.88,33.83,33.88,16400.0,28.8356,28.8441,28.8016,28.8441,16400.0
2013-03-11 10:30:00,33.87,33.97,33.87,33.96,35000.0,28.8356,28.9208,28.8356,28.9123,35000.0
2013-03-11 10:35:00,33.95,33.99,33.94,33.98,72000.0,28.9037,28.9378,28.8952,28.9293,72000.0
2013-03-11 10:40:00,33.98,34.05,33.97,33.99,40100.0,28.9293,28.9889,28.9208,28.9378,40100.0
2013-03-11 10:45:00,34.0,34.07,34.0,34.05,24000.0,28.9463,29.0059,28.9463,28.9889,24000.0
2013-03-11 10:50:00,34.06,34.06,34.01,34.04,42400.0,28.9974,28.9974,28.9548,28.9804,42400.0
2013-03-11 10:55:00,34.04,34.09,33.98,34.09,71100.0,28.9804,29.0229,28.9293,29.0229,71100.0
2013-03-11 11:00:00,34.08,34.08,34.01,34.08,25000.0,29.0144,29.0144,28.9548,29.0144,25000.0
2013-03-11 11:05:00,34.07,34.12,34.07,34.09,25500.0,29.0059,29.0485,29.0059,29.0229,25500.0
2013-03-11 11:10:00,34.09,34.15,34.09,34.11,23500.0,29.0229,29.074,29.0229,29.04,23500.0
2013-03-11 11:15:00,34.11,34.11,34.05,34.06,30100.0,29.04,29.04,28.9889,28.9974,30100.0
2013-03-11 11:20:00,34.05,34.06,33.99,34.04,44900.0,28.9889,28.9974,28.9378,28.9804,44900.0
2013-03-11 11:25:00,34.04,34.07,34.04,34.06,10400.0,28.9804,29.0059,28.9804,28.9974,10400.0
2013-03-11 11:30:00,34.06,34.12,34.03,34.11,35200.0,28.9974,29.0485,28.9719,29.04,35200.0
2013-03-11 11:35:00,34.12,34.19,34.12,34.17,25300.0,29.0485,29.1081,29.0485,29.091,25300.0
2013-03-11 11:40:00,34.17,34.19,34.13,34.15,16400.0,29.091,29.1081,29.057,29.074,16400.0
2013-03-11 11:45:00,34.16,34.3,34.16,34.3,57200.0,29.0825,29.2017,29.0825,29.2017,57200.0
2013-03-11 11:50:00,34.3,34.38,34.25,34.28,30600.0,29.2017,29.2698,29.1592,29.1847,30600.0
2013-03-11 11:55:00,34.26,34.26,34.19,34.23,17000.0,29.1677,29.1677,29.1081,29.1421,17000.0
2013-03-11 12:00:00,34.23,34.32,34.23,34.29,32800.0,29.1421,29.2187,29.1421,29.1932,32800.0
2013-03-11 12:05:00,34.29,34.33,34.29,34.3,15500.0,29.1932,29.2273,29.1932,29.2017,15500.0
2013-03-11 12:10:00,34.29,34.29,34.2,34.2,13100.0,29.1932,29.1932,29.1166,29.1166,13100.0
2013-03-11 12:15:00,34.2,34.21,34.13,34.14,44600.0,29.1166,29.1251,29.057,29.0655,44600.0
2013-03-11 12:20:00,34.15,34.17,34.09,34.1,35500.0,29.074,29.091,29.0229,29.0314,35500.0
2013-03-11 12:25:00,34.09,34.25,34.09,34.23,16300.0,29.0229,29.1592,29.0229,29.1421,16300.0
2013-03-11 12:30:00,34.23,34.24,34.16,34.2,12500.0,29.1421,29.1506,29.0825,29.1166,12500.0
2013-03-11 12:35:00,34.18,34.18,34.07,34.08,16000.0,29.0996,29.0996,29.0059,29.0144,16000.0
2013-03-11 12:40:00,34.08,34.13,34.07,34.09,10900.0,29.0144,29.057,29.0059,29.0229,10900.0
2013-03-11 12:45:00,34.1,34.15,34.08,34.08,11500.0,29.0314,29.074,29.0144,29.0144,11500.0
2013-03-11 12:50:00,34.08,34.13,34.06,34.12,16800.0,29.0144,29.057,28.9974,29.0485,16800.0
2013-03-11 12:55:00,34.14,34.22,34.13,34.21,25700.0,29.0655,29.1336,29.057,29.1251,25700.0
2013-03-11 13:00:00,34.22,34.22,34.12,34.13,18300.0,29.1336,29.1336,29.0485,29.057,18300.0
2013-03-11 13:05:00,34.13,34.18,34.12,34.17,26500.0,29.057,29.0996,29.0485,29.091,26500.0
2013-03-11 13:10:00,34.16,34.17,34.12,34.13,14800.0,29.0825,29.091,29.0485,29.057,14800.0
2013-03-11 13:15:00,34.12,34.16,34.12,34.15,9900.0,29.0485,29.0825,29.0485,29.074,9900.0
2013-03-11 13:20:00,34.15,34.15,34.1,34.1,10900.0,29.074,29.074,29.0314,29.0314,10900.0
2013-03-11 13:25:00,34.1,34.1,34.06,34.09,19400.0,29.0314,29.0314,28.9974,29.0229,19400.0
2013-03-11 13:30:00,34.1,34.12,34.08,34.08,12000.0,29.0314,29.0485,29.0144,29.0144,12000.0
2013-03-11 13:35:00,34.09,34.1,34.05,34.05,14500.0,29.0229,29.0314,28.9889,28.9889,14500.0
2013-03-11 13:40:00,34.05,34.05,34.01,34.02,9700.0,28.9889,28.9889,28.9548,28.9633,9700.0
2013-03-11 13:45:00,34.01,34.05,33.99,34.0,17400.0,28.9548,28.9889,28.9378,28.9463,17400.0
2013-03-11 13:50:00,34.01,34.03,33.98,34.03,33900.0,28.9548,28.9719,28.9293,28.9719,33900.0
2013-03-11 13:55:00,34.03,34.05,34.01,34.01,18100.0,28.9719,28.9889,28.9548,28.9548,18100.0
2013-03-11 14:00:00,34.0,34.02,33.97,34.01,20900.0,28.9463,28.9633,28.9208,28.9548,20900.0
2013-03-11 14:05:00,34.01,34.02,33.97,33.97,17300.0,28.9548,28.9633,28.9208,28.9208,17300.0
2013-03-11 14:10:00,33.97,33.97,33.94,33.95,19500.0,28.9208,28.9208,28.8952,28.9037,19500.0
2013-03-11 14:15:00,33.94,33.98,33.93,33.97,20300.0,28.8952,28.9293,28.8867,28.9208,20300.0
2013-03-11 14:20:00,33.97,34.02,33.97,34.0,41200.0,28.9208,28.9633,28.9208,28.9463,41200.0
2013-03-11 14:25:00,34.01,34.01,34.0,34.0,23900.0,28.9548,28.9548,28.9463,28.9463,23900.0
2013-03-11 14:30:00,34.01,34.05,33.99,34.05,40800.0,28.9548,28.9889,28.9378,28.9889,40800.0
2013-03-11 14:35:00,34.05,34.11,34.05,34.05,26000.0,28.9889,29.04,28.9889,28.9889,26000.0
2013-03-11 14:40:00,34.06,34.06,33.99,34.0,21800.0,28.9974,28.9974,28.9378,28.9463,21800.0
2013-03-11 14:45:00,33.99,34.02,33.95,33.95,19100.0,28.9378,28.9633,28.9037,28.9037,19100.0
2013-03-11 14:50:00,33.95,33.97,33.93,33.97,18500.0,28.9037,28.9208,28.8867,28.9208,18500.0
2013-03-11 14:55:00,33.97,33.99,33.97,33.99,11300.0,28.9208,28.9378,28.9208,28.9378,11300.0
2013-03-11 15:00:00,33.99,33.99,33.91,33.92,22600.0,28.9378,28.9378,28.8697,28.8782,22600.0
2013-03-11 15:05:00,33.92,33.96,33.91,33.93,23300.0,28.8782,28.9123,28.8697,28.8867,23300.0
2013-03-11 15:10:00,33.93,33.93,33.86,33.88,33400.0,28.8867,28.8867,28.8271,28.8441,33400.0
2013-03-11 15:15:00,33.88,33.88,33.8,33.82,47500.0,28.8441,28.8441,28.776,28.7931,47500.0
2013-03-11 15:20:00,33.82,33.86,33.81,33.81,37300.0,28.7931,28.8271,28.7846,28.7846,37300.0
2013-03-11 15:25:00,33.81,33.82,33.77,33.77,37800.0,28.7846,28.7931,28.7505,28.7505,37800.0
2013-03-11 15:30:00,33.78,33.8,33.77,33.79,61700.0,28.759,28.776,28.7505,28.7675,61700.0
2013-03-11 15:35:00,33.79,33.8,33.78,33.79,32900.0,28.7675,28.776,28.759,28.7675,32900.0
2013-03-11 15:40:00,33.79,33.8,33.76,33.76,84100.0,28.7675,28.776,28.742,28.742,84100.0
2013-03-11 15:45:00,33.76,33.8,33.76,33.8,67800.0,28.742,28.776,28.742,28.776,67800.0
2013-03-11 15:50:00,33.8,33.86,33.79,33.86,74500.0,28.776,28.8271,28.7675,28.8271,74500.0
2013-03-11 15:55:00,33.85,33.86,33.8,33.83,100100.0,28.8186,28.8271,28.776,28.8016,100100.0
2013-03-12 09:30:00,33.97,33.97,33.89,33.9,37300.0,28.9208,28.9208,28.8527,28.8612,37300.0
2013-03-12 09:35:00,33.91,33.92,33.8,33.86,34100.0,28.8697,28.8782,28.776,28.8271,34100.0
2013-03-12 09:40:00,33.85,33.86,33.73,33.84,32700.0,28.8186,28.8271,28.7164,28.8101,32700.0
2013-03-12 09:45:00,33.85,33.86,33.71,33.71,27300.0,28.8186,28.8271,28.6994,28.6994,27300.0
2013-03-12 09:50:00,33.72,33.75,33.71,33.74,15200.0,28.7079,28.7335,28.6994,28.725,15200.0
2013-03-12 09:55:00,33.75,33.93,33.74,33.9,44900.0,28.7335,28.8867,28.725,28.8612,44900.0
2013-03-12 10:00:00,33.9,33.91,33.84,33.86,25600.0,28.8612,28.8697,28.8101,28.8271,25600.0
2013-03-12 10:05:00,33.86,33.87,33.84,33.85,19400.0,28.8271,28.8356,28.8101,28.8186,19400.0
2013-03-12 10:10:00,33.86,33.87,33.83,33.84,17600.0,28.8271,28.8356,28.8016,28.8101,17600.0
2013-03-12 10:15:00,33.84,33.87,33.8,33.81,15700.0,28.8101,28.8356,28.776,28.7846,15700.0
2013-03-12 10:20:00,33.79,33.88,33.79,33.88,18700.0,28.7675,28.8441,28.7675,28.8441,18700.0
2013-03-12 10:25:00,33.88,33.97,33.87,33.96,24300.0,28.8441,28.9208,28.8356,28.9123,24300.0
2013-03-12 10:30:00,33.96,33.98,33.86,33.87,29800.0,28.9123,28.9293,28.8271,28.8356,29800.0
2013-03-12 10:35:00,33.87,33.87,33.77,33.81,37400.0,28.8356,28.8356,28.7505,28.7846,37400.0
2013-03-12 10:40:00,33.81,33.87,33.78,33.85,19300.0,28.7846,28.8356,28.759,28.8186,19300.0
2013-03-12 10:45:00,33.86,33.9,33.85,33.87,22000.0,28.8271,28.8612,28.8186,28.8356,22000.0
2013-03-12 10:50:00,33.87,33.91,33.85,33.86,40400.0,28.8356,28.8697,28.8186,28.8271,40400.0
2013-03-12 10:55:00,33.86,33.89,33.82,33.85,24700.0,28.8271,28.8527,28.7931,28.8186,24700.0
2013-03-12 11:00:00,33.85,33.86,33.84,33.85,18300.0,28.8186,28.8271,28.8101,28.8186,18300.0
2013-03-12 11:05:00,33.84,33.84,33.71,33.72,25800.0,28.8101,28.8101,28.6994,28.7079,25800.0
2013-03-12 11:10:00,33.72,33.79,33.69,33.75,22800.0,28.7079,28.7675,28.6824,28.7335,22800.0
2013-03-12 11:15:00,33.75,33.78,33.74,33.78,15000.0,28.7335,28.759,28.725,28.759,15000.0
2013-03-12 11:20:00,33.77,33.8,33.68,33.69,18100.0,28.7505,28.776,28.6739,28.6824,18100.0
2013-03-12 11:25:00,33.69,33.75,33.69,33.72,23900.0,28.6824,28.7335,28.6824,28.7079,23900.0
2013-03-12 11:30:00,33.71,33.81,33.71,33.77,34900.0,28.6994,28.7846,28.6994,28.7505,34900.0
2013-03-12 11:35:00,33.78,33.78,33.63,33.63,42800.0,28.759,28.759,28.6313,28.6313,42800.0
2013-03-12 11:40:00,33.63,33.69,33.6,33.68,24400.0,28.6313,28.6824,28.6058,28.6739,24400.0
2013-03-12 11:45:00,33.68,33.69,33.6,33.69,20300.0,28.6739,28.6824,28.6058,28.6824,20300.0
2013-03-12 11:50:00,33.7,33.73,33.63,33.66,17800.0,28.6909,28.7164,28.6313,28.6568,17800.0
2013-03-12 11:55:00,33.65,33.7,33.64,33.67,14200.0,28.6483,28.6909,28.6398,28.6654,14200.0
2013-03-12 12:00:00,33.67,33.7,33.65,33.7,16200.0,28.6654,28.6909,28.6483,28.6909,16200.0
2013-03-12 12:05:00,33.7,33.7,33.64,33.69,19000.0,28.6909,28.6909,28.6398,28.6824,19000.0
2013-03-12 12:10:00,33.69,33.69,33.66,33.66,11700.0,28.6824,28.6824,28.6568,28.6568,11700.0
2013-03-12 12:15:00,33.66,33.7,33.65,33.68,6400.0,28.6568,28.6909,28.6483,28.6739,6400.0
2013-03-12 12:20:00,33.68,33.69,33.64,33.66,7100.0,28.6739,28.6824,28.6398,28.6568,7100.0
2013-03-12 12:25:00,33.67,33.69,33.63,33.66,7900.0,28.6654,28.6824,28.6313,28.6568,7900.0
2013-03-12 12:30:00,33.66,33.71,33.66,33.71,8200.0,28.6568,28.6994,28.6568,28.6994,8200.0
2013-03-12 12:35:00,33.71,33.72,33.69,33.7,6400.0,28.6994,28.7079,28.6824,28.6909,6400.0
2013-03-12 12:40:00,33.68,33.68,33.64,33.68,4800.0,28.6739,28.6739,28.6398,28.6739,4800.0
2013-03-12 12:45:00,33.69,33.73,33.66,33.73,6800.0,28.6824,28.7164,28.6568,28.7164,6800.0
2013-03-12 12:50:00,33.71,33.75,33.71,33.75,12900.0,28.6994,28.7335,28.6994,28.7335,12900.0
2013-03-12 12:55:00,33.75,33.86,33.75,33.86,37200.0,28.7335,28.8271,28.7335,28.8271,37200.0
2013-03-12 13:00:00,33.85,33.86,33.74,33.75,16700.0,28.8186,28.8271,28.725,28.7335,16700.0
2013-03-12 13:05:00,33.75,33.82,33.75,33.79,60100.0,28.7335,28.7931,28.7335,28.7675,60100.0
2013-03-12 13:10:00,33.79,33.91,33.76,33.91,77500.0,28.7675,28.8697,28.742,28.8697,77500.0
2013-03-12 13:15:00,33.9,33.9,33.79,33.79,73000.0,28.8612,28.8612,28.7675,28.7675,73000.0
2013-03-12 13:20:00,33.77,33.81,33.76,33.8,8700.0,28.7505,28.7846,28.742,28.776,8700.0
2013-03-12 13:25:00,33.82,33.88,33.81,33.88,11300.0,28.7931,28.8441,28.7846,28.8441,11300.0
2013-03-12 13:30:00,33.88,33.88,33.77,33.78,25300.0,28.8441,28.8441,28.7505,28.759,25300.0
2013-03-12 13:35:00,33.79,33.81,33.78,33.79,15700.0,28.7675,28.7846,28.759,28.7675,15700.0
2013-03-12 13:40:00,33.79,33.92,33.79,33.91,64800.0,28.7675,28.8782,28.7675,28.8697,64800.0
2013-03-12 13:45:00,33.91,33.93,33.78,33.79,47400.0,28.8697,28.8867,28.759,28.7675,47400.0
2013-03-12 13:50:00,33.79,33.82,33.74,33.74,32600.0,28.7675,28.7931,28.725,28.725,32600.0
2013-03-12 13:55:00,33.74,33.74,33.7,33.71,69300.0,28.725,28.725,28.6909,28.6994,69300.0
2013-03-12 14:00:00,33.71,33.71,33.7,33.7,11600.0,28.6994,28.6994,28.6909,28.6909,11600.0
2013-03-12 14:05:00,33.71,33.71,33.66,33.67,20900.0,28.6994,28.6994,28.6568,28.6654,20900.0
2013-03-12 14:10:00,33.66,33.71,33.65,33.71,27700.0,28.6568,28.6994,28.6483,28.6994,27700.0
2013-03-12 14:15:00,33.72,33.73,33.71,33.72,24400.0,28.7079,28.7164,28.6994,28.7079,24400.0
2013-03-12 14:20:00,33.72,33.73,33.68,33.7,16500.0,28.7079,28.7164,28.6739,28.6909,16500.0
2013-03-12 14:25:00,33.71,33.71,33.68,33.7,13300.0,28.6994,28.6994,28.6739,28.6909,13300.0
2013-03-12 14:30:00,33.7,33.71,33.68,33.69,14300.0,28.6909,28.6994,28.6739,28.6824,14300.0
2013-03-12 14:35:00,33.68,33.69,33.68,33.69,3200.0,28.6739,28.6824,28.6739,28.6824,3200.0
2013-03-12 14:40:00,33.69,33.71,33.68,33.71,28500.0,28.6824,28.6994,28.6739,28.6994,28500.0
2013-03-12 14:45:00,33.71,33.71,33.69,33.7,26700.0,28.6994,28.6994,28.6824,28.6909,26700.0
2013-03-12 14:50:00,33.7,33.7,33.66,33.68,36700.0,28.6909,28.6909,28.6568,28.6739,36700.0
2013-03-12 14:55:00,33.69,33.7,33.68,33.68,24100.0,28.6824,28.6909,28.6739,28.6739,24100.0
2013-03-12 15:00:00,33.68,33.73,33.68,33.72,52400.0,28.6739,28.7164,28.6739,28.7079,52400.0
2013-03-12 15:05:00,33.73,33.77,33.72,33.77,52600.0,28.7164,28.7505,28.7079,28.7505,52600.0
2013-03-12 15:10:00,33.77,33.77,33.74,33.77,37000.0,28.7505,28.7505,28.725,28.7505,37000.0
2013-03-12 15:15:00,33.77,33.77,33.75,33.77,22500.0,28.7505,28.7505,28.7335,28.7505,22500.0
2013-03-12 15:20:00,33.76,33.79,33.74,33.77,45400.0,28.742,28.7675,28.725,28.7505,45400.0
2013-03-12 15:25:00,33.78,33.78,33.72,33.75,33700.0,28.759,28.759,28.7079,28.7335,33700.0
2013-03-12 15:30:00,33.75,33.77,33.73,33.73,35900.0,28.7335,28.7505,28.7164,28.7164,35900.0
2013-03-12 15:35:00,33.72,33.75,33.71,33.75,32500.0,28.7079,28.7335,28.6994,28.7335,32500.0
2013-03-12 15:40:00,33.75,33.76,33.73,33.74,88900.0,28.7335,28.742,28.7164,28.725,88900.0
2013-03-12 15:45:00,33.75,33.76,33.71,33.71,54900.0,28.7335,28.742,28.6994,28.6994,54900.0
2013-03-12 15:50:00,33.7,33.75,33.69,33.7,81100.0,28.6909,28.7335,28.6824,28.6909,81100.0
2013-03-12 15:55:00,33.7,33.73,33.69,33.69,130800.0,28.6909,28.7164,28.6824,28.6824,130800.0
2013-03-13 09:30:00,33.61,33.65,33.51,33.6,41200.0,28.6143,28.6483,28.5291,28.6058,41200.0
2013-03-13 09:35:00,33.6,33.69,33.56,33.68,22100.0,28.6058,28.6824,28.5717,28.6739,22100.0
2013-03-13 09:40:00,33.67,33.75,33.62,33.65,24700.0,28.6654,28.7335,28.6228,28.6483,24700.0
2013-03-13 09:45:00,33.64,33.68,33.56,33.6,13600.0,28.6398,28.6739,28.5717,28.6058,13600.0
2013-03-13 09:50:00,33.61,33.67,33.58,33.65,15200.0,28.6143,28.6654,28.5887,28.6483,15200.0
2013-03-13 09:55:00,33.66,33.7,33.61,33.65,33100.0,28.6568,28.6909,28.6143,28.6483,33100.0
2013-03-13 10:00:00,33.63,33.64,33.5,33.53,23600.0,28.6313,28.6398,28.5206,28.5462,23600.0
2013-03-13 10:05:00,33.52,33.55,33.48,33.48,12800.0,28.5377,28.5632,28.5036,28.5036,12800.0
2013-03-13 10:10:00,33.48,33.52,33.44,33.48,25700.0,28.5036,28.5377,28.4695,28.5036,25700.0
2013-03-13 10:15:00,33.46,33.51,33.45,33.47,15200.0,28.4866,28.5291,28.4781,28.4951,15200.0
2013-03-13 10:20:00,33.46,33.51,33.45,33.5,7500.0,28.4866,28.5291,28.4781,28.5206,7500.0
2013-03-13 10:25:00,33.5,33.52,33.49,33.5,13100.0,28.5206,28.5377,28.5121,28.5206,13100.0
2013-03-13 10:30:00,33.5,33.51,33.46,33.51,20700.0,28.5206,28.5291,28.4866,28.5291,20700.0
2013-03-13 10:35:00,33.52,33.56,33.5,33.52,23400.0,28.5377,28.5717,28.5206,28.5377,23400.0
2013-03-13 10:40:00,33.53,33.57,33.5,33.53,25300.0,28.5462,28.5802,28.5206,28.5462,25300.0
2013-03-13 10:45:00,33.55,33.57,33.5,33.52,29900.0,28.5632,28.5802,28.5206,28.5377,29900.0
2013-03-13 10:50:00,33.53,33.57,33.52,33.55,23100.0,28.5462,28.5802,28.5377,28.5632,23100.0
2013-03-13 10:55:00,33.55,33.57,33.52,33.53,8800.0,28.5632,28.5802,28.5377,28.5462,8800.0
2013-03-13 11:00:00,33.54,33.55,33.48,33.48,11100.0,28.5547,28.5632,28.5036,28.5036,11100.0
2013-03-13 11:05:00,33.49,33.52,33.48,33.5,13900.0,28.5121,28.5377,28.5036,28.5206,13900.0
2013-03-13 11:10:00,33.5,33.56,33.5,33.54,12000.0,28.5206,28.5717,28.5206,28.5547,12000.0
2013-03-13 11:15:00,33.53,33.55,33.51,33.54,14400.0,28.5462,28.5632,28.5291,28.5547,14400.0
2013-03-13 11:20:00,33.54,33.55,33.51,33.55,11700.0,28.5547,28.5632,28.5291,28.5632,11700.0
2013-03-13 11:25:00,33.54,33.55,33.5,33.5,11700.0,28.5547,28.5632,28.5206,28.5206,11700.0
2013-03-13 11:30:00,33.49,33.53,33.47,33.49,11100.0,28.5121,28.5462,28.4951,28.5121,11100.0
2013-03-13 11:35:00,33.49,33.54,33.49,33.51,10500.0,28.5121,28.5547,28.5121,28.5291,10500.0
2013-03-13 11:40:00,33.5,33.52,33.47,33.48,9300.0,28.5206,28.5377,28.4951,28.5036,9300.0
2013-03-13 11:45:00,33.48,33.49,33.45,33.47,10300.0,28.5036,28.5121,28.4781,28.4951,10300.0
2013-03-13 11:50:00,33.48,33.54,33.45,33.52,27700.0,28.5036,28.5547,28.4781,28.5377,27700.0
2013-03-13 11:55:00,33.52,33.53,33.44,33.44,10400.0,28.5377,28.5462,28.4695,28.4695,10400.0
2013-03-13 12:00:00,33.46,33.46,33.43,33.43,5200.0,28.4866,28.4866,28.461,28.461,5200.0
2013-03-13 12:05:00,33.43,33.47,33.43,33.45,8300.0,28.461,28.4951,28.461,28.4781,8300.0
2013-03-13 12:10:00,33.45,33.5,33.45,33.48,7300.0,28.4781,28.5206,28.4781,28.5036,7300.0
2013-03-13 12:15:00,33.49,33.51,33.46,33.48,7300.0,28.5121,28.5291,28.4866,28.5036,7300.0
2013-03-13 12:20:00,33.48,33.52,33.48,33.49,11500.0,28.5036,28.5377,28.5036,28.5121,11500.0
2013-03-13 12:25:00,33.48,33.54,33.48,33.5,11900.0,28.5036,28.5547,28.5036,28.5206,11900.0
2013-03-13 12:30:00,33.5,33.53,33.48,33.52,9000.0,28.5206,28.5462,28.5036,28.5377,9000.0
2013-03-13 12:35:00,33.53,33.54,33.51,33.51,18600.0,28.5462,28.5547,28.5291,28.5291,18600.0
2013-03-13 12:40:00,33.53,33.55,33.51,33.53,13600.0,28.5462,28.5632,28.5291,28.5462,13600.0
2013-03-13 12:45:00,33.53,33.53,33.48,33.52,11100.0,28.5462,28.5462,28.5036,28.5377,11100.0
2013-03-13 12:50:00,33.51,33.53,33.49,33.5,6800.0,28.5291,28.5462,28.5121,28.5206,6800.0
2013-03-13 12:55:00,33.51,33.52,33.48,33.5,10700.0,28.5291,28.5377,28.5036,28.5206,10700.0
2013-03-13 13:00:00,33.51,33.53,33.49,33.49,9400.0,28.5291,28.5462,28.5121,28.5121,9400.0
2013-03-13 13:05:00,33.49,33.53,33.49,33.52,14000.0,28.5121,28.5462,28.5121,28.5377,14000.0
2013-03-13 13:10:00,33.52,33.53,33.5,33.52,12400.0,28.5377,28.5462,28.5206,28.5377,12400.0
2013-03-13 13:15:00,33.51,33.55,33.51,33.53,10300.0,28.5291,28.5632,28.5291,28.5462,10300.0
2013-03-13 13:20:00,33.53,33.6,33.53,33.57,17200.0,28.5462,28.6058,28.5462,28.5802,17200.0
2013-03-13 13:25:00,33.57,33.59,33.56,33.56,8600.0,28.5802,28.5973,28.5717,28.5717,8600.0
2013-03-13 13:30:00,33.55,33.55,33.52,33.55,9100.0,28.5632,28.5632,28.5377,28.5632,9100.0
2013-03-13 13:35:00,33.57,33.58,33.53,33.54,7300.0,28.5802,28.5887,28.5462,28.5547,7300.0
2013-03-13 13:40:00,33.55,33.6,33.55,33.59,22200.0,28.5632,28.6058,28.5632,28.5973,22200.0
2013-03-13 13:45:00,33.59,33.6,33.56,33.58,16800.0,28.5973,28.6058,28.5717,28.5887,16800.0
2013-03-13 13:50:00,33.59,33.6,33.54,33.55,13100.0,28.5973,28.6058,28.5547,28.5632,13100.0
2013-03-13 13:55:00,33.55,33.57,33.52,33.52,12200.0,28.5632,28.5802,28.5377,28.5377,12200.0
2013-03-13 14:00:00,33.52,33.53,33.5,33.5,11200.0,28.5377,28.5462,28.5206,28.5206,11200.0
2013-03-13 14:05:00,33.5,33.55,33.5,33.53,9200.0,28.5206,28.5632,28.5206,28.5462,9200.0
2013-03-13 14:10:00,33.53,33.55,33.52,33.54,14800.0,28.5462,28.5632,28.5377,28.5547,14800.0
2013-03-13 14:15:00,33.53,33.53,33.49,33.49,18400.0,28.5462,28.5462,28.5121,28.5121,18400.0
2013-03-13 14:20:00,33.49,33.49,33.44,33.47,21600.0,28.5121,28.5121,28.4695,28.4951,21600.0
2013-03-13 14:25:00,33.47,33.5,33.43,33.46,29500.0,28.4951,28.5206,28.461,28.4866,29500.0
2013-03-13 14:30:00,33.46,33.46,33.44,33.46,17400.0,28.4866,28.4866,28.4695,28.4866,17400.0
2013-03-13 14:35:00,33.46,33.49,33.43,33.48,17000.0,28.4866,28.5121,28.461,28.5036,17000.0
2013-03-13 14:40:00,33.48,33.52,33.48,33.5,19200.0,28.5036,28.5377,28.5036,28.5206,19200.0
2013-03-13 14:45:00,33.5,33.54,33.5,33.51,13000.0,28.5206,28.5547,28.5206,28.5291,13000.0
2013-03-13 14:50:00,33.51,33.55,33.5,33.55,16700.0,28.5291,28.5632,28.5206,28.5632,16700.0
2013-03-13 14:55:00,33.55,33.59,33.55,33.58,18300.0,28.5632,28.5973,28.5632,28.5887,18300.0
2013-03-13 15:00:00,33.59,33.59,33.53,33.55,18900.0,28.5973,28.5973,28.5462,28.5632,18900.0
2013-03-13 15:05:00,33.55,33.57,33.53,33.55,26500.0,28.5632,28.5802,28.5462,28.5632,26500.0
2013-03-13 15:10:00,33.55,33.57,33.5,33.52,18900.0,28.5632,28.5802,28.5206,28.5377,18900.0
2013-03-13 15:15:00,33.52,33.59,33.51,33.53,32600.0,28.5377,28.5973,28.5291,28.5462,32600.0
2013-03-13 15:20:00,33.53,33.55,33.51,33.54,18000.0,28.5462,28.5632,28.5291,28.5547,18000.0
2013-03-13 15:25:00,33.54,33.56,33.5,33.55,20900.0,28.5547,28.5717,28.5206,28.5632,20900.0
2013-03-13 15:30:00,33.55,33.57,33.53,33.53,37100.0,28.5632,28.5802,28.5462,28.5462,37100.0
2013-03-13 15:35:00,33.53,33.56,33.51,33.53,43300.0,28.5462,28.5717,28.5291,28.5462,43300.0
2013-03-13 15:40:00,33.51,33.56,33.51,33.52,33500.0,28.5291,28.5717,28.5291,28.5377,33500.0
2013-03-13 15:45:00,33.52,33.56,33.51,33.54,43800.0,28.5377,28.5717,28.5291,28.5547,43800.0
2013-03-13 15:50:00,33.53,33.59,33.52,33.57,93400.0,28.5462,28.5973,28.5377,28.5802,93400.0
2013-03-13 15:55:00,33.56,33.56,33.52,33.52,55900.0,28.5717,28.5717,28.5377,28.5377,55900.0
2013-03-14 09:30:00,33.43,33.47,33.36,33.38,75000.0,28.461,28.4951,28.4014,28.4185,75000.0
2013-03-14 09:35:00,33.38,33.5,33.37,33.41,57000.0,28.4185,28.5206,28.41,28.444,57000.0
2013-03-14 09:40:00,33.43,33.55,33.39,33.41,38200.0,28.461,28.5632,28.427,28.444,38200.0
2013-03-14 09:45:00,33.41,33.42,33.38,33.39,17800.0,28.444,28.4525,28.4185,28.427,17800.0
2013-03-14 09:50:00,33.39,33.42,33.38,33.41,37300.0,28.427,28.4525,28.4185,28.444,37300.0
2013-03-14 09:55:00,33.4,33.44,33.4,33.4,17800.0,28.4355,28.4695,28.4355,28.4355,17800.0
2013-03-14 10:00:00,33.41,33.53,33.41,33.48,18300.0,28.444,28.5462,28.444,28.5036,18300.0
2013-03-14 10:05:00,33.48,33.49,33.44,33.45,48300.0,28.5036,28.5121,28.4695,28.4781,48300.0
2013-03-14 10:10:00,33.45,33.47,33.41,33.46,96800.0,28.4781,28.4951,28.444,28.4866,96800.0
2013-03-14 10:15:00,33.46,33.51,33.43,33.5,149600.0,28.4866,28.5291,28.461,28.5206,149600.0
2013-03-14 10:20:00,33.5,33.55,33.5,33.52,35500.0,28.5206,28.5632,28.5206,28.5377,35500.0
2013-03-14 10:25:00,33.53,33.55,33.5,33.54,34800.0,28.5462,28.5632,28.5206,28.5547,34800.0
2013-03-14 10:30:00,33.54,33.57,33.51,33.51,31100.0,28.5547,28.5802,28.5291,28.5291,31100.0
2013-03-14 10:35:00,33.51,33.53,33.5,33.51,171300.0,28.5291,28.5462,28.5206,28.5291,171300.0
2013-03-14 10:40:00,33.52,33.6,33.51,33.58,71700.0,28.5377,28.6058,28.5291,28.5887,71700.0
2013-03-14 10:45:00,33.58,33.59,33.51,33.52,28200.0,28.5887,28.5973,28.5291,28.5377,28200.0
2013-03-14 10:50:00,33.52,33.55,33.5,33.52,88400.0,28.5377,28.5632,28.5206,28.5377,88400.0
2013-03-14 10:55:00,33.52,33.68,33.52,33.68,136500.0,28.5377,28.6739,28.5377,28.6739,136500.0
2013-03-14 11:00:00,33.67,33.74,33.66,33.7,74900.0,28.6654,28.725,28.6568,28.6909,74900.0
2013-03-14 11:05:00,33.71,33.91,33.7,33.86,69200.0,28.6994,28.8697,28.6909,28.8271,69200.0
2013-03-14 11:10:00,33.86,33.88,33.81,33.86,34400.0,28.8271,28.8441,28.7846,28.8271,34400.0
2013-03-14 11:15:00,33.86,33.86,33.76,33.77,15900.0,28.8271,28.8271,28.742,28.7505,15900.0
2013-03-14 11:20:00,33.78,33.83,33.77,33.82,81300.0,28.759,28.8016,28.7505,28.7931,81300.0
2013-03-14 11:25:00,33.82,33.85,33.79,33.8,29900.0,28.7931,28.8186,28.7675,28.776,29900.0
2013-03-14 11:30:00,33.82,33.96,33.82,33.95,48100.0,28.7931,28.9123,28.7931,28.9037,48100.0
2013-03-14 11:35:00,33.96,34.0,33.94,33.97,15500.0,28.9123,28.9463,28.8952,28.9208,15500.0
2013-03-14 11:40:00,33.97,33.97,33.92,33.94,27900.0,28.9208,28.9208,28.8782,28.8952,27900.0
2013-03-14 11:45:00,33.93,34.0,33.92,33.92,28400.0,28.8867,28.9463,28.8782,28.8782,28400.0
2013-03-14 11:50:00,33.92,34.0,33.91,33.94,30700.0,28.8782,28.9463,28.8697,28.8952,30700.0
2013-03-14 11:55:00,33.95,33.98,33.95,33.96,6100.0,28.9037,28.9293,28.9037,28.9123,6100.0
2013-03-14 12:00:00,33.95,33.98,33.81,33.96,1742700.0,28.9037,28.9293,28.7846,28.9123,1742700.0
2013-03-14 12:05:00,33.97,34.02,33.96,34.02,31500.0,28.9208,28.9633,28.9123,28.9633,31500.0
2013-03-14 12:10:00,34.03,34.12,34.02,34.07,29600.0,28.9719,29.0485,28.9633,29.0059,29600.0
2013-03-14 12:15:00,34.07,34.1,34.04,34.08,82300.0,29.0059,29.0314,28.9804,29.0144,82300.0
2013-03-14 12:20:00,34.08,34.1,34.01,34.02,25500.0,29.0144,29.0314,28.9548,28.9633,25500.0
2013-03-14 12:25:00,34.02,34.06,34.0,34.02,20900.0,28.9633,28.9974,28.9463,28.9633,20900.0
2013-03-14 12:30:00,34.02,34.07,33.98,34.01,58600.0,28.9633,29.0059,28.9293,28.9548,58600.0
2013-03-14 12:35:00,34.0,34.08,34.0,34.06,12600.0,28.9463,29.0144,28.9463,28.9974,12600.0
2013-03-14 12:40:00,34.07,34.13,34.07,34.12,15300.0,29.0059,29.057,29.0059,29.0485,15300.0
2013-03-14 12:45:00,34.11,34.12,34.09,34.11,16000.0,29.04,29.0485,29.0229,29.04,16000.0
2013-03-14 12:50:00,34.11,34.11,34.0,34.0,41800.0,29.04,29.04,28.9463,28.9463,41800.0
2013-03-14 12:55:00,34.0,34.0,33.97,33.98,31200.0,28.9463,28.9463,28.9208,28.9293,31200.0
2013-03-14 13:00:00,33.97,34.12,33.95,33.99,52200.0,28.9208,29.0485,28.9037,28.9378,52200.0
2013-03-14 13:05:00,34.0,34.02,33.97,33.99,11400.0,28.9463,28.9633,28.9208,28.9378,11400.0
2013-03-14 13:10:00,34.0,34.04,33.99,34.0,16600.0,28.9463,28.9804,28.9378,28.9463,16600.0
2013-03-14 13:15:00,34.01,34.03,33.98,34.02,27400.0,28.9548,28.9719,28.9293,28.9633,27400.0
2013-03-14 13:20:00,34.02,34.04,34.0,34.01,15700.0,28.9633,28.9804,28.9463,28.9548,15700.0
2013-03-14 13:25:00,34.0,34.04,33.98,34.04,22200.0,28.9463,28.9804,28.9293,28.9804,22200.0
2013-03-14 13:30:00,34.03,34.03,33.98,34.01,219100.0,28.9719,28.9719,28.9293,28.9548,219100.0
2013-03-14 13:35:00,34.01,34.04,34.0,34.01,60500.0,28.9548,28.9804,28.9463,28.9548,60500.0
2013-03-14 13:40:00,34.01,34.02,34.0,34.01,9600.0,28.9548,28.9633,28.9463,28.9548,9600.0
2013-03-14 13:45:00,34.01,34.02,34.0,34.02,31900.0,28.9548,28.9633,28.9463,28.9633,31900.0
2013-03-14 13:50:00,34.02,34.05,34.02,34.05,79600.0,28.9633,28.9889,28.9633,28.9889,79600.0
2013-03-14 13:55:00,34.05,34.08,34.03,34.07,68500.0,28.9889,29.0144,28.9719,29.0059,68500.0
2013-03-14 14:00:00,34.08,34.12,34.06,34.12,57400.0,29.0144,29.0485,28.9974,29.0485,57400.0
2013-03-14 14:05:00,34.12,34.12,34.08,34.1,17500.0,29.0485,29.0485,29.0144,29.0314,17500.0
2013-03-14 14:10:00,34.09,34.09,34.04,34.06,24200.0,29.0229,29.0229,28.9804,28.9974,24200.0
2013-03-14 14:15:00,34.07,34.12,34.06,34.12,76700.0,29.0059,29.0485,28.9974,29.0485,76700.0
2013-03-14 14:20:00,34.12,34.12,34.11,34.11,19300.0,29.0485,29.0485,29.04,29.04,19300.0
2013-03-14 14:25:00,34.12,34.12,34.09,34.1,47000.0,29.0485,29.0485,29.0229,29.0314,47000.0
2013-03-14 14:30:00,34.11,34.15,34.1,34.15,71800.0,29.04,29.074,29.0314,29.074,71800.0
2013-03-14 14:35:00,34.15,34.31,34.15,34.31,52400.0,29.074,29.2102,29.074,29.2102,52400.0
2013-03-14 14:40:00,34.31,34.35,34.28,34.28,60900.0,29.2102,29.2443,29.1847,29.1847,60900.0
2013-03-14 14:45:00,34.27,34.32,34.24,34.25,43000.0,29.1762,29.2187,29.1506,29.1592,43000.0
2013-03-14 14:50:00,34.25,34.25,34.14,34.15,67500.0,29.1592,29.1592,29.0655,29.074,67500.0
2013-03-14 14:55:00,34.14,34.2,34.12,34.14,68600.0,29.0655,29.1166,29.0485,29.0655,68600.0
2013-03-14 15:00:00,34.14,34.15,33.98,34.02,164200.0,29.0655,29.074,28.9293,28.9633,164200.0
2013-03-14 15:05:00,34.01,34.07,34.01,34.05,172500.0,28.9548,29.0059,28.9548,28.9889,172500.0
2013-03-14 15:10:00,34.05,34.11,34.05,34.07,61200.0,28.9889,29.04,28.9889,29.0059,61200.0
2013-03-14 15:15:00,34.07,34.16,34.04,34.16,61800.0,29.0059,29.0825,28.9804,29.0825,61800.0
2013-03-14 15:20:00,34.16,34.17,34.12,34.13,48400.0,29.0825,29.091,29.0485,29.057,48400.0
2013-03-14 15:25:00,34.13,34.24,34.13,34.24,38700.0,29.057,29.1506,29.057,29.1506,38700.0
2013-03-14 15:30:00,34.24,34.33,34.22,34.31,75200.0,29.1506,29.2273,29.1336,29.2102,75200.0
2013-03-14 15:35:00,34.31,34.36,34.3,34.35,46200.0,29.2102,29.2528,29.2017,29.2443,46200.0
2013-03-14 15:40:00,34.36,34.39,34.35,34.38,66300.0,29.2528,29.2783,29.2443,29.2698,66300.0
2013-03-14 15:45:00,34.38,34.39,34.36,34.37,62400.0,29.2698,29.2783,29.2528,29.2613,62400.0
2013-03-14 15:50:00,34.37,34.37,34.28,34.34,185100.0,29.2613,29.2613,29.1847,29.2358,185100.0
2013-03-14 15:55:00,34.34,34.38,34.34,34.36,251800.0,29.2358,29.2698,29.2358,29.2528,251800.0
2013-03-15 09:30:00,33.51,33.66,33.37,33.37,219400.0,28.5291,28.6568,28.41,28.41,219400.0
2013-03-15 09:35:00,33.38,33.8,33.33,33.76,209100.0,28.4185,28.776,28.3759,28.742,209100.0
2013-03-15 09:40:00,33.76,33.92,33.62,33.68,150800.0,28.742,28.8782,28.6228,28.6739,150800.0
2013-03-15 09:45:00,33.69,33.74,33.6,33.65,137400.0,28.6824,28.725,28.6058,28.6483,137400.0
2013-03-15 09:50:00,33.65,33.75,33.61,33.72,142200.0,28.6483,28.7335,28.6143,28.7079,142200.0
2013-03-15 09:55:00,33.69,33.79,33.67,33.69,46800.0,28.6824,28.7675,28.6654,28.6824,46800.0
2013-03-15 10:00:00,33.68,33.86,33.62,33.84,52100.0,28.6739,28.8271,28.6228,28.8101,52100.0
2013-03-15 10:05:00,33.82,33.82,33.65,33.68,39900.0,28.7931,28.7931,28.6483,28.6739,39900.0
2013-03-15 10:10:00,33.68,33.7,33.65,33.67,23400.0,28.6739,28.6909,28.6483,28.6654,23400.0
2013-03-15 10:15:00,33.66,33.77,33.64,33.69,78200.0,28.6568,28.7505,28.6398,28.6824,78200.0
2013-03-15 10:20:00,33.67,33.84,33.66,33.84,97000.0,28.6654,28.8101,28.6568,28.8101,97000.0
2013-03-15 10:25:00,33.84,34.01,33.84,33.96,131700.0,28.8101,28.9548,28.8101,28.9123,131700.0
2013-03-15 10:30:00,33.96,34.01,33.94,34.0,58600.0,28.9123,28.9548,28.8952,28.9463,58600.0
2013-03-15 10:35:00,34.01,34.05,33.98,34.01,82600.0,28.9548,28.9889,28.9293,28.9548,82600.0
2013-03-15 10:40:00,34.04,34.1,34.0,34.07,70700.0,28.9804,29.0314,28.9463,29.0059,70700.0
2013-03-15 10:45:00,34.07,34.28,34.07,34.27,102800.0,29.0059,29.1847,29.0059,29.1762,102800.0
2013-03-15 10:50:00,34.27,34.36,34.24,34.24,154900.0,29.1762,29.2528,29.1506,29.1506,154900.0
2013-03-15 10:55:00,34.25,34.27,34.08,34.1,68000.0,29.1592,29.1762,29.0144,29.0314,68000.0
2013-03-15 11:00:00,34.1,34.19,34.09,34.19,29500.0,29.0314,29.1081,29.0229,29.1081,29500.0
2013-03-15 11:05:00,34.19,34.28,34.18,34.18,23300.0,29.1081,29.1847,29.0996,29.0996,23300.0
2013-03-15 11:10:00,34.18,34.22,34.17,34.21,43700.0,29.0996,29.1336,29.091,29.1251,43700.0
2013-03-15 11:15:00,34.21,34.21,34.19,34.2,16800.0,29.1251,29.1251,29.1081,29.1166,16800.0
2013-03-15 11:20:00,34.21,34.22,34.19,34.22,6600.0,29.1251,29.1336,29.1081,29.1336,6600.0
2013-03-15 11:25:00,34.21,34.28,34.2,34.22,26000.0,29.1251,29.1847,29.1166,29.1336,26000.0
2013-03-15 11:30:00,34.23,34.3,34.2,34.3,20900.0,29.1421,29.2017,29.1166,29.2017,20900.0
2013-03-15 11:35:00,34.29,34.29,34.23,34.26,16700.0,29.1932,29.1932,29.1421,29.1677,16700.0
2013-03-15 11:40:00,34.26,34.3,34.25,34.27,14600.0,29.1677,29.2017,29.1592,29.1762,14600.0
2013-03-15 11:45:00,34.26,34.3,34.25,34.27,36000.0,29.1677,29.2017,29.1592,29.1762,36000.0
2013-03-15 11:50:00,34.27,34.28,34.2,34.2,29900.0,29.1762,29.1847,29.1166,29.1166,29900.0
2013-03-15 11:55:00,34.19,34.19,34.08,34.09,26900.0,29.1081,29.1081,29.0144,29.0229,26900.0
2013-03-15 12:00:00,34.09,34.15,34.08,34.08,12800.0,29.0229,29.074,29.0144,29.0144,12800.0
2013-03-15 12:05:00,34.09,34.11,34.03,34.04,26500.0,29.0229,29.04,28.9719,28.9804,26500.0
2013-03-15 12:10:00,34.04,34.06,34.0,34.0,11300.0,28.9804,28.9974,28.9463,28.9463,11300.0
2013-03-15 12:15:00,34.01,34.1,34.0,34.1,13100.0,28.9548,29.0314,28.9463,29.0314,13100.0
2013-03-15 12:20:00,34.09,34.11,34.01,34.03,15900.0,29.0229,29.04,28.9548,28.9719,15900.0
2013-03-15 12:25:00,34.04,34.06,34.0,34.03,17400.0,28.9804,28.9974,28.9463,28.9719,17400.0
2013-03-15 12:30:00,34.01,34.04,34.0,34.04,104600.0,28.9548,28.9804,28.9463,28.9804,104600.0
2013-03-15 12:35:00,34.04,34.04,33.99,34.0,28600.0,28.9804,28.9804,28.9378,28.9463,28600.0
2013-03-15 12:40:00,34.0,34.02,33.99,34.01,16000.0,28.9463,28.9633,28.9378,28.9548,16000.0
2013-03-15 12:45:00,34.01,34.01,33.96,33.98,55800.0,28.9548,28.9548,28.9123,28.9293,55800.0
2013-03-15 12:50:00,33.98,33.99,33.92,33.93,29700.0,28.9293,28.9378,28.8782,28.8867,29700.0
2013-03-15 12:55:00,33.95,34.0,33.94,33.97,21600.0,28.9037,28.9463,28.8952,28.9208,21600.0
2013-03-15 13:00:00,33.97,34.01,33.93,33.94,19400.0,28.9208,28.9548,28.8867,28.8952,19400.0
2013-03-15 13:05:00,33.93,33.97,33.92,33.94,27900.0,28.8867,28.9208,28.8782,28.8952,27900.0
2013-03-15 13:10:00,33.95,33.99,33.93,33.93,21900.0,28.9037,28.9378,28.8867,28.8867,21900.0
2013-03-15 13:15:00,33.94,34.0,33.93,34.0,34100.0,28.8952,28.9463,28.8867,28.9463,34100.0
2013-03-15 13:20:00,34.0,34.01,33.94,33.94,47200.0,28.9463,28.9548,28.8952,28.8952,47200.0
2013-03-15 13:25:00,33.93,33.93,33.85,33.85,25900.0,28.8867,28.8867,28.8186,28.8186,25900.0
2013-03-15 13:30:00,33.86,33.91,33.83,33.89,25900.0,28.8271,28.8697,28.8016,28.8527,25900.0
2013-03-15 13:35:00,33.89,33.9,33.84,33.89,24500.0,28.8527,28.8612,28.8101,28.8527,24500.0
2013-03-15 13:40:00,33.88,33.9,33.84,33.88,16400.0,28.8441,28.8612,28.8101,28.8441,16400.0
2013-03-15 13:45:00,33.88,33.89,33.85,33.86,44500.0,28.8441,28.8527,28.8186,28.8271,44500.0
2013-03-15 13:50:00,33.87,33.87,33.82,33.82,52800.0,28.8356,28.8356,28.7931,28.7931,52800.0
2013-03-15 13:55:00,33.83,33.84,33.79,33.8,26900.0,28.8016,28.8101,28.7675,28.776,26900.0
2013-03-15 14:00:00,33.8,33.84,33.77,33.77,31200.0,28.776,28.8101,28.7505,28.7505,31200.0
2013-03-15 14:05:00,33.77,33.78,33.68,33.72,100900.0,28.7505,28.759,28.6739,28.7079,100900.0
2013-03-15 14:10:00,33.71,33.79,33.71,33.76,42400.0,28.6994,28.7675,28.6994,28.742,42400.0
2013-03-15 14:15:00,33.76,33.79,33.75,33.75,16600.0,28.742,28.7675,28.7335,28.7335,16600.0
2013-03-15 14:20:00,33.75,33.79,33.72,33.73,18000.0,28.7335,28.7675,28.7079,28.7164,18000.0
2013-03-15 14:25:00,33.73,33.73,33.64,33.64,54000.0,28.7164,28.7164,28.6398,28.6398,54000.0
2013-03-15 14:30:00,33.65,33.69,33.63,33.64,52800.0,28.6483,28.6824,28.6313,28.6398,52800.0
2013-03-15 14:35:00,33.65,33.72,33.63,33.68,39000.0,28.6483,28.7079,28.6313,28.6739,39000.0
2013-03-15 14:40:00,33.7,33.7,33.63,33.65,28100.0,28.6909,28.6909,28.6313,28.6483,28100.0
2013-03-15 14:45:00,33.66,33.66,33.6,33.6,29200.0,28.6568,28.6568,28.6058,28.6058,29200.0
2013-03-15 14:50:00,33.59,33.6,33.52,33.54,41400.0,28.5973,28.6058,28.5377,28.5547,41400.0
2013-03-15 14:55:00,33.55,33.62,33.54,33.57,33100.0,28.5632,28.6228,28.5547,28.5802,33100.0
2013-03-15 15:00:00,33.57,33.58,33.52,33.53,59000.0,28.5802,28.5887,28.5377,28.5462,59000.0
2013-03-15 15:05:00,33.53,33.54,33.45,33.47,69800.0,28.5462,28.5547,28.4781,28.4951,69800.0
2013-03-15 15:10:00,33.46,33.52,33.45,33.48,24100.0,28.4866,28.5377,28.4781,28.5036,24100.0
2013-03-15 15:15:00,33.48,33.56,33.47,33.55,30100.0,28.5036,28.5717,28.4951,28.5632,30100.0
2013-03-15 15:20:00,33.55,33.59,33.52,33.52,33200.0,28.5632,28.5973,28.5377,28.5377,33200.0
2013-03-15 15:25:00,33.51,33.56,33.47,33.53,54400.0,28.5291,28.5717,28.4951,28.5462,54400.0
2013-03-15 15:30:00,33.53,33.62,33.52,33.62,24200.0,28.5462,28.6228,28.5377,28.6228,24200.0
2013-03-15 15:35:00,33.62,33.63,33.59,33.63,41000.0,28.6228,28.6313,28.5973,28.6313,41000.0
2013-03-15 15:40:00,33.62,33.67,33.62,33.63,39100.0,28.6228,28.6654,28.6228,28.6313,39100.0
2013-03-15 15:45:00,33.62,33.75,33.62,33.75,79500.0,28.6228,28.7335,28.6228,28.7335,79500.0
2013-03-15 15:50:00,33.75,33.76,33.66,33.69,104700.0,28.7335,28.742,28.6568,28.6824,104700.0
2013-03-15 15:55:00,33.7,33.73,33.65,33.7,222700.0,28.6909,28.7164,28.6483,28.6909,222700.0
2013-03-18 09:30:00,33.06,33.07,32.81,32.95,158300.0,28.146,28.1545,27.9332,28.0524,158300.0
2013-03-18 09:35:00,32.95,33.28,32.94,33.26,74400.0,28.0524,28.3333,28.0439,28.3163,74400.0
2013-03-18 09:40:00,33.26,33.48,33.23,33.45,89300.0,28.3163,28.5036,28.2908,28.4781,89300.0
2013-03-18 09:45:00,33.46,33.46,33.31,33.36,39500.0,28.4866,28.4866,28.3589,28.4014,39500.0
2013-03-18 09:50:00,33.34,33.46,33.32,33.45,56100.0,28.3844,28.4866,28.3674,28.4781,56100.0
2013-03-18 09:55:00,33.43,33.56,33.42,33.49,33900.0,28.461,28.5717,28.4525,28.5121,33900.0
2013-03-18 10:00:00,33.49,33.49,33.37,33.38,30100.0,28.5121,28.5121,28.41,28.4185,30100.0
2013-03-18 10:05:00,33.37,33.39,33.33,33.37,31400.0,28.41,28.427,28.3759,28.41,31400.0
2013-03-18 10:10:00,33.37,33.4,33.34,33.39,24200.0,28.41,28.4355,28.3844,28.427,24200.0
2013-03-18 10:15:00,33.4,33.42,33.38,33.42,29900.0,28.4355,28.4525,28.4185,28.4525,29900.0
2013-03-18 10:20:00,33.41,33.46,33.38,33.44,32600.0,28.444,28.4866,28.4185,28.4695,32600.0
2013-03-18 10:25:00,33.44,33.49,33.43,33.46,33200.0,28.4695,28.5121,28.461,28.4866,33200.0
2013-03-18 10:30:00,33.45,33.46,33.37,33.45,32700.0,28.4781,28.4866,28.41,28.4781,32700.0
2013-03-18 10:35:00,33.45,33.47,33.43,33.43,17400.0,28.4781,28.4951,28.461,28.461,17400.0
2013-03-18 10:40:00,33.44,33.44,33.38,33.4,20400.0,28.4695,28.4695,28.4185,28.4355,20400.0
2013-03-18 10:45:00,33.39,33.48,33.39,33.42,23300.0,28.427,28.5036,28.427,28.4525,23300.0
2013-03-18 10:50:00,33.41,33.46,33.39,33.4,40500.0,28.444,28.4866,28.427,28.4355,40500.0
2013-03-18 10:55:00,33.39,33.42,33.39,33.4,19500.0,28.427,28.4525,28.427,28.4355,19500.0
2013-03-18 11:00:00,33.4,33.4,33.34,33.34,22800.0,28.4355,28.4355,28.3844,28.3844,22800.0
2013-03-18 11:05:00,33.34,33.36,33.27,33.27,30700.0,28.3844,28.4014,28.3248,28.3248,30700.0
2013-03-18 11:10:00,33.27,33.33,33.26,33.28,27100.0,28.3248,28.3759,28.3163,28.3333,27100.0
2013-03-18 11:15:00,33.28,33.28,33.15,33.18,42000.0,28.3333,28.3333,28.2227,28.2482,42000.0
2013-03-18 11:20:00,33.19,33.26,33.18,33.23,49100.0,28.2567,28.3163,28.2482,28.2908,49100.0
2013-03-18 11:25:00,33.24,33.28,33.21,33.26,25400.0,28.2993,28.3333,28.2737,28.3163,25400.0
2013-03-18 11:30:00,33.25,33.26,33.16,33.16,21400.0,28.3078,28.3163,28.2312,28.2312,21400.0
2013-03-18 11:35:00,33.15,33.29,33.14,33.26,14100.0,28.2227,28.3418,28.2141,28.3163,14100.0
2013-03-18 11:40:00,33.26,33.27,33.22,33.22,17700.0,28.3163,28.3248,28.2822,28.2822,17700.0
2013-03-18 11:45:00,33.2,33.36,33.2,33.33,17800.0,28.2652,28.4014,28.2652,28.3759,17800.0
2013-03-18 11:50:00,33.34,33.38,33.32,33.38,12400.0,28.3844,28.4185,28.3674,28.4185,12400.0
2013-03-18 11:55:00,33.38,33.38,33.34,33.34,21600.0,28.4185,28.4185,28.3844,28.3844,21600.0
2013-03-18 12:00:00,33.36,33.41,33.34,33.35,11500.0,28.4014,28.444,28.3844,28.3929,11500.0
2013-03-18 12:05:00,33.34,33.41,33.32,33.41,18700.0,28.3844,28.444,28.3674,28.444,18700.0
2013-03-18 12:10:00,33.4,33.41,33.33,33.33,10600.0,28.4355,28.444,28.3759,28.3759,10600.0
2013-03-18 12:15:00,33.33,33.41,33.33,33.39,18600.0,28.3759,28.444,28.3759,28.427,18600.0
2013-03-18 12:20:00,33.38,33.4,33.32,33.39,11700.0,28.4185,28.4355,28.3674,28.427,11700.0
2013-03-18 12:25:00,33.4,33.42,33.38,33.4,11000.0,28.4355,28.4525,28.4185,28.4355,11000.0
2013-03-18 12:30:00,33.39,33.44,33.39,33.42,13100.0,28.427,28.4695,28.427,28.4525,13100.0
2013-03-18 12:35:00,33.42,33.46,33.41,33.46,14500.0,28.4525,28.4866,28.444,28.4866,14500.0
2013-03-18 12:40:00,33.45,33.48,33.44,33.48,15200.0,28.4781,28.5036,28.4695,28.5036,15200.0
2013-03-18 12:45:00,33.48,33.58,33.48,33.56,17700.0,28.5036,28.5887,28.5036,28.5717,17700.0
2013-03-18 12:50:00,33.57,33.6,33.57,33.58,26100.0,28.5802,28.6058,28.5802,28.5887,26100.0
2013-03-18 12:55:00,33.59,33.65,33.57,33.64,16700.0,28.5973,28.6483,28.5802,28.6398,16700.0
2013-03-18 13:00:00,33.64,33.65,33.62,33.65,25700.0,28.6398,28.6483,28.6228,28.6483,25700.0
2013-03-18 13:05:00,33.66,33.67,33.65,33.66,16100.0,28.6568,28.6654,28.6483,28.6568,16100.0
2013-03-18 13:10:00,33.66,33.74,33.66,33.73,37000.0,28.6568,28.725,28.6568,28.7164,37000.0
2013-03-18 13:15:00,33.72,33.73,33.68,33.72,15500.0,28.7079,28.7164,28.6739,28.7079,15500.0
2013-03-18 13:20:00,33.72,33.75,33.72,33.74,16500.0,28.7079,28.7335,28.7079,28.725,16500.0
2013-03-18 13:25:00,33.75,33.8,33.67,33.67,33100.0,28.7335,28.776,28.6654,28.6654,33100.0
2013-03-18 13:30:00,33.67,33.72,33.67,33.72,16400.0,28.6654,28.7079,28.6654,28.7079,16400.0
2013-03-18 13:35:00,33.7,33.77,33.7,33.75,22200.0,28.6909,28.7505,28.6909,28.7335,22200.0
2013-03-18 13:40:00,33.75,33.77,33.73,33.73,25200.0,28.7335,28.7505,28.7164,28.7164,25200.0
2013-03-18 13:45:00,33.73,33.73,33.66,33.72,29700.0,28.7164,28.7164,28.6568,28.7079,29700.0
2013-03-18 13:50:00,33.72,33.73,33.69,33.69,21900.0,28.7079,28.7164,28.6824,28.6824,21900.0
2013-03-18 13:55:00,33.7,33.73,33.67,33.67,16500.0,28.6909,28.7164,28.6654,28.6654,16500.0
2013-03-18 14:00:00,33.65,33.69,33.65,33.65,17700.0,28.6483,28.6824,28.6483,28.6483,17700.0
2013-03-18 14:05:00,33.64,33.68,33.64,33.67,13800.0,28.6398,28.6739,28.6398,28.6654,13800.0
2013-03-18 14:10:00,33.67,33.78,33.67,33.78,17800.0,28.6654,28.759,28.6654,28.759,17800.0
2013-03-18 14:15:00,33.78,33.79,33.76,33.76,26300.0,28.759,28.7675,28.742,28.742,26300.0
2013-03-18 14:20:00,33.75,33.78,33.71,33.78,15800.0,28.7335,28.759,28.6994,28.759,15800.0
2013-03-18 14:25:00,33.78,33.82,33.73,33.81,20300.0,28.759,28.7931,28.7164,28.7846,20300.0
2013-03-18 14:30:00,33.8,33.8,33.7,33.72,15500.0,28.776,28.776,28.6909,28.7079,15500.0
2013-03-18 14:35:00,33.71,33.72,33.67,33.67,12300.0,28.6994,28.7079,28.6654,28.6654,12300.0
2013-03-18 14:40:00,33.69,33.76,33.67,33.76,19200.0,28.6824,28.742,28.6654,28.742,19200.0
2013-03-18 14:45:00,33.77,33.77,33.69,33.72,23400.0,28.7505,28.7505,28.6824,28.7079,23400.0
2013-03-18 14:50:00,33.73,33.73,33.65,33.72,20300.0,28.7164,28.7164,28.6483,28.7079,20300.0
2013-03-18 14:55:00,33.72,33.75,33.58,33.67,92700.0,28.7079,28.7335,28.5887,28.6654,92700.0
2013-03-18 15:00:00,33.66,33.66,33.61,33.61,63000.0,28.6568,28.6568,28.6143,28.6143,63000.0
2013-03-18 15:05:00,33.61,33.66,33.59,33.59,20000.0,28.6143,28.6568,28.5973,28.5973,20000.0
2013-03-18 15:10:00,33.59,33.77,33.59,33.77,34300.0,28.5973,28.7505,28.5973,28.7505,34300.0
2013-03-18 15:15:00,33.77,33.88,33.74,33.76,113500.0,28.7505,28.8441,28.725,28.742,113500.0
2013-03-18 15:20:00,33.77,33.84,33.73,33.75,93600.0,28.7505,28.8101,28.7164,28.7335,93600.0
2013-03-18 15:25:00,33.76,33.77,33.59,33.65,40300.0,28.742,28.7505,28.5973,28.6483,40300.0
2013-03-18 15:30:00,33.65,33.65,33.51,33.52,68400.0,28.6483,28.6483,28.5291,28.5377,68400.0
2013-03-18 15:35:00,33.51,33.58,33.5,33.55,35600.0,28.5291,28.5887,28.5206,28.5632,35600.0
2013-03-18 15:40:00,33.56,33.61,33.55,33.59,40300.0,28.5717,28.6143,28.5632,28.5973,40300.0
2013-03-18 15:45:00,33.59,33.59,33.56,33.58,34800.0,28.5973,28.5973,28.5717,28.5887,34800.0
2013-03-18 15:50:00,33.57,33.58,33.51,33.54,76800.0,28.5802,28.5887,28.5291,28.5547,76800.0
2013-03-18 15:55:00,33.54,33.57,33.52,33.55,95900.0,28.5547,28.5802,28.5377,28.5632,95900.0
2013-03-19 09:30:00,33.56,33.59,33.55,33.56,27700.0,28.5717,28.5973,28.5632,28.5717,27700.0
2013-03-19 09:35:00,33.56,33.56,33.36,33.39,9000.0,28.5717,28.5717,28.4014,28.427,9000.0
2013-03-19 09:40:00,33.38,33.44,33.35,33.44,9000.0,28.4185,28.4695,28.3929,28.4695,9000.0
2013-03-19 09:45:00,33.45,33.54,33.43,33.49,11200.0,28.4781,28.5547,28.461,28.5121,11200.0
2013-03-19 09:50:00,33.49,33.52,33.4,33.41,21200.0,28.5121,28.5377,28.4355,28.444,21200.0
2013-03-19 09:55:00,33.41,33.41,33.33,33.35,10900.0,28.444,28.444,28.3759,28.3929,10900.0
2013-03-19 10:00:00,33.35,33.43,33.35,33.41,11800.0,28.3929,28.461,28.3929,28.444,11800.0
2013-03-19 10:05:00,33.4,33.49,33.4,33.47,34700.0,28.4355,28.5121,28.4355,28.4951,34700.0
2013-03-19 10:10:00,33.47,33.48,33.44,33.46,11300.0,28.4951,28.5036,28.4695,28.4866,11300.0
2013-03-19 10:15:00,33.47,33.52,33.45,33.47,12200.0,28.4951,28.5377,28.4781,28.4951,12200.0
2013-03-19 10:20:00,33.48,33.5,33.34,33.34,29100.0,28.5036,28.5206,28.3844,28.3844,29100.0
2013-03-19 10:25:00,33.34,33.36,33.33,33.34,35500.0,28.3844,28.4014,28.3759,28.3844,35500.0
2013-03-19 10:30:00,33.34,33.36,33.23,33.23,29100.0,28.3844,28.4014,28.2908,28.2908,29100.0
2013-03-19 10:35:00,33.22,33.3,33.21,33.3,32200.0,28.2822,28.3504,28.2737,28.3504,32200.0
2013-03-19 10:40:00,33.29,33.3,33.21,33.22,27500.0,28.3418,28.3504,28.2737,28.2822,27500.0
2013-03-19 10:45:00,33.22,33.22,33.01,33.02,66800.0,28.2822,28.2822,28.1035,28.112,66800.0
2013-03-19 10:50:00,33.02,33.1,33.01,33.1,22600.0,28.112,28.1801,28.1035,28.1801,22600.0
2013-03-19 10:55:00,33.1,33.15,33.09,33.15,18000.0,28.1801,28.2227,28.1716,28.2227,18000.0
2013-03-19 11:00:00,33.15,33.15,33.08,33.09,12500.0,28.2227,28.2227,28.1631,28.1716,12500.0
2013-03-19 11:05:00,33.09,33.16,33.09,33.15,15000.0,28.1716,28.2312,28.1716,28.2227,15000.0
2013-03-19 11:10:00,33.15,33.15,33.11,33.12,15200.0,28.2227,28.2227,28.1886,28.1971,15200.0
2013-03-19 11:15:00,33.12,33.12,33.07,33.09,26900.0,28.1971,28.1971,28.1545,28.1716,26900.0
2013-03-19 11:20:00,33.09,33.1,33.06,33.07,21500.0,28.1716,28.1801,28.146,28.1545,21500.0
2013-03-19 11:25:00,33.07,33.09,33.06,33.06,15700.0,28.1545,28.1716,28.146,28.146,15700.0
2013-03-19 11:30:00,33.07,33.09,33.04,33.05,22400.0,28.1545,28.1716,28.129,28.1375,22400.0
2013-03-19 11:35:00,33.05,33.06,33.02,33.04,26900.0,28.1375,28.146,28.112,28.129,26900.0
2013-03-19 11:40:00,33.03,33.07,33.02,33.04,25300.0,28.1205,28.1545,28.112,28.129,25300.0
2013-03-19 11:45:00,33.05,33.06,32.97,32.99,26400.0,28.1375,28.146,28.0694,28.0864,26400.0
2013-03-19 11:50:00,32.98,32.98,32.88,32.9,26700.0,28.0779,28.0779,27.9928,28.0098,26700.0
2013-03-19 11:55:00,32.89,32.89,32.7,32.71,60300.0,28.0013,28.0013,27.8395,27.8481,60300.0
2013-03-19 12:00:00,32.71,32.77,32.68,32.72,110200.0,27.8481,27.8991,27.8225,27.8566,110200.0
2013-03-19 12:05:00,32.72,32.82,32.71,32.82,27500.0,27.8566,27.9417,27.8481,27.9417,27500.0
2013-03-19 12:10:00,32.82,32.82,32.75,32.8,23500.0,27.9417,27.9417,27.8821,27.9247,23500.0
2013-03-19 12:15:00,32.81,32.82,32.74,32.81,12900.0,27.9332,27.9417,27.8736,27.9332,12900.0
2013-03-19 12:20:00,32.82,32.98,32.82,32.98,26500.0,27.9417,28.0779,27.9417,28.0779,26500.0
2013-03-19 12:25:00,32.96,32.97,32.88,32.94,11400.0,28.0609,28.0694,27.9928,28.0439,11400.0
2013-03-19 12:30:00,32.93,32.93,32.79,32.79,12300.0,28.0354,28.0354,27.9162,27.9162,12300.0
2013-03-19 12:35:00,32.78,32.84,32.77,32.82,8700.0,27.9077,27.9587,27.8991,27.9417,8700.0
2013-03-19 12:40:00,32.83,32.89,32.83,32.86,13300.0,27.9502,28.0013,27.9502,27.9758,13300.0
2013-03-19 12:45:00,32.86,32.86,32.74,32.74,18500.0,27.9758,27.9758,27.8736,27.8736,18500.0
2013-03-19 12:50:00,32.73,32.74,32.68,32.68,24400.0,27.8651,27.8736,27.8225,27.8225,24400.0
2013-03-19 12:55:00,32.68,32.71,32.66,32.68,14700.0,27.8225,27.8481,27.8055,27.8225,14700.0
2013-03-19 13:00:00,32.69,32.77,32.69,32.75,22800.0,27.831,27.8991,27.831,27.8821,22800.0
2013-03-19 13:05:00,32.75,32.78,32.72,32.73,14300.0,27.8821,27.9077,27.8566,27.8651,14300.0
2013-03-19 13:10:00,32.73,32.75,32.72,32.75,14500.0,27.8651,27.8821,27.8566,27.8821,14500.0
2013-03-19 13:15:00,32.74,32.75,32.71,32.72,9700.0,27.8736,27.8821,27.8481,27.8566,9700.0
2013-03-19 13:20:00,32.7,32.7,32.63,32.63,15800.0,27.8395,27.8395,27.7799,27.7799,15800.0
2013-03-19 13:25:00,32.63,32.67,32.62,32.64,15100.0,27.7799,27.814,27.7714,27.7885,15100.0
2013-03-19 13:30:00,32.63,32.71,32.61,32.66,17700.0,27.7799,27.8481,27.7629,27.8055,17700.0
2013-03-19 13:35:00,32.65,32.69,32.58,32.68,23900.0,27.797,27.831,27.7374,27.8225,23900.0
2013-03-19 13:40:00,32.67,32.69,32.64,32.69,12400.0,27.814,27.831,27.7885,27.831,12400.0
2013-03-19 13:45:00,32.68,32.78,32.68,32.77,31300.0,27.8225,27.9077,27.8225,27.8991,31300.0
2013-03-19 13:50:00,32.77,32.79,32.74,32.74,14500.0,27.8991,27.9162,27.8736,27.8736,14500.0
2013-03-19 13:55:00,32.74,32.84,32.74,32.78,15700.0,27.8736,27.9587,27.8736,27.9077,15700.0
2013-03-19 14:00:00,32.77,32.89,32.76,32.88,33400.0,27.8991,28.0013,27.8906,27.9928,33400.0
2013-03-19 14:05:00,32.88,32.92,32.82,32.9,24900.0,27.9928,28.0268,27.9417,28.0098,24900.0
2013-03-19 14:10:00,32.89,32.92,32.87,32.91,18000.0,28.0013,28.0268,27.9843,28.0183,18000.0
2013-03-19 14:15:00,32.9,32.94,32.8,32.82,40400.0,28.0098,28.0439,27.9247,27.9417,40400.0
2013-03-19 14:20:00,32.82,32.9,32.81,32.9,21100.0,27.9417,28.0098,27.9332,28.0098,21100.0
2013-03-19 14:25:00,32.91,32.94,32.89,32.92,22300.0,28.0183,28.0439,28.0013,28.0268,22300.0
2013-03-19 14:30:00,32.92,32.97,32.9,32.92,23300.0,28.0268,28.0694,28.0098,28.0268,23300.0
2013-03-19 14:35:00,32.91,32.92,32.87,32.87,23300.0,28.0183,28.0268,27.9843,27.9843,23300.0
2013-03-19 14:40:00,32.87,32.89,32.83,32.86,17900.0,27.9843,28.0013,27.9502,27.9758,17900.0
2013-03-19 14:45:00,32.87,32.87,32.8,32.81,16100.0,27.9843,27.9843,27.9247,27.9332,16100.0
2013-03-19 14:50:00,32.81,32.83,32.78,32.81,18400.0,27.9332,27.9502,27.9077,27.9332,18400.0
2013-03-19 14:55:00,32.81,32.85,32.77,32.8,21000.0,27.9332,27.9672,27.8991,27.9247,21000.0
2013-03-19 15:00:00,32.8,32.88,32.79,32.83,14900.0,27.9247,27.9928,27.9162,27.9502,14900.0
2013-03-19 15:05:00,32.82,32.82,32.76,32.8,17400.0,27.9417,27.9417,27.8906,27.9247,17400.0
2013-03-19 15:10:00,32.8,32.94,32.77,32.94,26600.0,27.9247,28.0439,27.8991,28.0439,26600.0
2013-03-19 15:15:00,32.95,32.99,32.87,32.93,48300.0,28.0524,28.0864,27.9843,28.0354,48300.0
2013-03-19 15:20:00,32.93,32.93,32.82,32.84,35200.0,28.0354,28.0354,27.9417,27.9587,35200.0
2013-03-19 15:25:00,32.85,32.85,32.77,32.81,44300.0,27.9672,27.9672,27.8991,27.9332,44300.0
2013-03-19 15:30:00,32.8,32.81,32.75,32.81,33100.0,27.9247,27.9332,27.8821,27.9332,33100.0
2013-03-19 15:35:00,32.81,32.84,32.78,32.83,25400.0,27.9332,27.9587,27.9077,27.9502,25400.0
2013-03-19 15:40:00,32.83,32.83,32.78,32.8,30000.0,27.9502,27.9502,27.9077,27.9247,30000.0
2013-03-19 15:45:00,32.79,32.81,32.76,32.81,37500.0,27.9162,27.9332,27.8906,27.9332,37500.0
2013-03-19 15:50:00,32.8,32.88,32.78,32.84,60700.0,27.9247,27.9928,27.9077,27.9587,60700.0
2013-03-19 15:55:00,32.85,32.89,32.83,32.86,94400.0,27.9672,28.0013,27.9502,27.9758,94400.0
2013-03-20 09:30:00,33.05,33.19,33.02,33.08,190300.0,28.1375,28.2567,28.112,28.1631,190300.0
2013-03-20 09:35:00,33.08,33.1,33.02,33.07,28500.0,28.1631,28.1801,28.112,28.1545,28500.0
2013-03-20 09:40:00,33.07,33.07,33.03,33.04,16400.0,28.1545,28.1545,28.1205,28.129,16400.0
2013-03-20 09:45:00,33.05,33.07,32.96,32.98,54200.0,28.1375,28.1545,28.0609,28.0779,54200.0
2013-03-20 09:50:00,32.98,33.03,32.97,33.02,19200.0,28.0779,28.1205,28.0694,28.112,19200.0
2013-03-20 09:55:00,33.02,33.04,32.96,33.0,12400.0,28.112,28.129,28.0609,28.095,12400.0
2013-03-20 10:00:00,33.0,33.04,32.98,33.03,9700.0,28.095,28.129,28.0779,28.1205,9700.0
2013-03-20 10:05:00,33.02,33.02,32.97,33.02,25500.0,28.112,28.112,28.0694,28.112,25500.0
2013-03-20 10:10:00,33.03,33.08,33.02,33.06,15100.0,28.1205,28.1631,28.112,28.146,15100.0
2013-03-20 10:15:00,33.05,33.05,32.98,33.01,17500.0,28.1375,28.1375,28.0779,28.1035,17500.0
2013-03-20 10:20:00,33.0,33.0,32.94,32.94,8600.0,28.095,28.095,28.0439,28.0439,8600.0
2013-03-20 10:25:00,32.94,32.98,32.94,32.96,10300.0,28.0439,28.0779,28.0439,28.0609,10300.0
2013-03-20 10:30:00,32.96,32.97,32.89,32.9,13500.0,28.0609,28.0694,28.0013,28.0098,13500.0
2013-03-20 10:35:00,32.89,32.89,32.8,32.8,28200.0,28.0013,28.0013,27.9247,27.9247,28200.0
2013-03-20 10:40:00,32.78,32.81,32.72,32.8,21400.0,27.9077,27.9332,27.8566,27.9247,21400.0
2013-03-20 10:45:00,32.8,32.8,32.75,32.75,30000.0,27.9247,27.9247,27.8821,27.8821,30000.0
2013-03-20 10:50:00,32.74,32.8,32.71,32.8,23500.0,27.8736,27.9247,27.8481,27.9247,23500.0
2013-03-20 10:55:00,32.81,32.82,32.73,32.78,23500.0,27.9332,27.9417,27.8651,27.9077,23500.0
2013-03-20 11:00:00,32.79,32.8,32.74,32.77,16300.0,27.9162,27.9247,27.8736,27.8991,16300.0
2013-03-20 11:05:00,32.78,32.79,32.73,32.73,12200.0,27.9077,27.9162,27.8651,27.8651,12200.0
2013-03-20 11:10:00,32.74,32.77,32.73,32.73,13100.0,27.8736,27.8991,27.8651,27.8651,13100.0
2013-03-20 11:15:00,32.73,32.74,32.66,32.66,11300.0,27.8651,27.8736,27.8055,27.8055,11300.0
2013-03-20 11:20:00,32.66,32.66,32.59,32.62,40600.0,27.8055,27.8055,27.7459,27.7714,40600.0
2013-03-20 11:25:00,32.63,32.69,32.63,32.68,10000.0,27.7799,27.831,27.7799,27.8225,10000.0
2013-03-20 11:30:00,32.68,32.68,32.62,32.62,19600.0,27.8225,27.8225,27.7714,27.7714,19600.0
2013-03-20 11:35:00,32.62,32.64,32.59,32.6,19600.0,27.7714,27.7885,27.7459,27.7544,19600.0
2013-03-20 11:40:00,32.6,32.6,32.46,32.47,51100.0,27.7544,27.7544,27.6352,27.6437,51100.0
2013-03-20 11:45:00,32.47,32.55,32.47,32.55,14500.0,27.6437,27.7118,27.6437,27.7118,14500.0
2013-03-20 11:50:00,32.55,32.55,32.49,32.53,15300.0,27.7118,27.7118,27.6608,27.6948,15300.0
2013-03-20 11:55:00,32.54,32.54,32.5,32.5,9300.0,27.7033,27.7033,27.6693,27.6693,9300.0
2013-03-20 12:00:00,32.51,32.52,32.46,32.47,19600.0,27.6778,27.6863,27.6352,27.6437,19600.0
2013-03-20 12:05:00,32.46,32.5,32.45,32.5,19200.0,27.6352,27.6693,27.6267,27.6693,19200.0
2013-03-20 12:10:00,32.5,32.53,32.46,32.49,27700.0,27.6693,27.6948,27.6352,27.6608,27700.0
2013-03-20 12:15:00,32.48,32.48,32.41,32.41,39200.0,27.6522,27.6522,27.5926,27.5926,39200.0
2013-03-20 12:20:00,32.41,32.44,32.41,32.41,17700.0,27.5926,27.6182,27.5926,27.5926,17700.0
2013-03-20 12:25:00,32.41,32.42,32.38,32.4,33100.0,27.5926,27.6012,27.5671,27.5841,33100.0
2013-03-20 12:30:00,32.4,32.41,32.31,32.32,33100.0,27.5841,27.5926,27.5075,27.516,33100.0
2013-03-20 12:35:00,32.32,32.35,32.32,32.34,16700.0,27.516,27.5416,27.516,27.5331,16700.0
2013-03-20 12:40:00,32.34,32.43,32.34,32.4,23900.0,27.5331,27.6097,27.5331,27.5841,23900.0
2013-03-20 12:45:00,32.41,32.52,32.41,32.48,14700.0,27.5926,27.6863,27.5926,27.6522,14700.0
2013-03-20 12:50:00,32.47,32.52,32.45,32.5,15300.0,27.6437,27.6863,27.6267,27.6693,15300.0
2013-03-20 12:55:00,32.5,32.51,32.45,32.47,18300.0,27.6693,27.6778,27.6267,27.6437,18300.0
2013-03-20 13:00:00,32.48,32.49,32.47,32.48,12300.0,27.6522,27.6608,27.6437,27.6522,12300.0
2013-03-20 13:05:00,32.48,32.5,32.48,32.48,11900.0,27.6522,27.6693,27.6522,27.6522,11900.0
2013-03-20 13:10:00,32.47,32.48,32.45,32.45,12500.0,27.6437,27.6522,27.6267,27.6267,12500.0
2013-03-20 13:15:00,32.46,32.47,32.45,32.47,20100.0,27.6352,27.6437,27.6267,27.6437,20100.0
2013-03-20 13:20:00,32.48,32.54,32.48,32.54,8400.0,27.6522,27.7033,27.6522,27.7033,8400.0
2013-03-20 13:25:00,32.53,32.54,32.47,32.48,19500.0,27.6948,27.7033,27.6437,27.6522,19500.0
2013-03-20 13:30:00,32.47,32.51,32.46,32.47,22400.0,27.6437,27.6778,27.6352,27.6437,22400.0
2013-03-20 13:35:00,32.47,32.48,32.44,32.47,68200.0,27.6437,27.6522,27.6182,27.6437,68200.0
2013-03-20 13:40:00,32.48,32.48,32.43,32.45,143000.0,27.6522,27.6522,27.6097,27.6267,143000.0
2013-03-20 13:45:00,32.45,32.45,32.42,32.43,19800.0,27.6267,27.6267,27.6012,27.6097,19800.0
2013-03-20 13:50:00,32.44,32.45,32.42,32.45,16700.0,27.6182,27.6267,27.6012,27.6267,16700.0
2013-03-20 13:55:00,32.45,32.45,32.41,32.41,11900.0,27.6267,27.6267,27.5926,27.5926,11900.0
2013-03-20 14:00:00,32.41,32.47,32.4,32.45,39300.0,27.5926,27.6437,27.5841,27.6267,39300.0
2013-03-20 14:05:00,32.46,32.5,32.42,32.44,18900.0,27.6352,27.6693,27.6012,27.6182,18900.0
2013-03-20 14:10:00,32.44,32.46,32.4,32.41,15800.0,27.6182,27.6352,27.5841,27.5926,15800.0
2013-03-20 14:15:00,32.4,32.52,32.4,32.45,30900.0,27.5841,27.6863,27.5841,27.6267,30900.0
2013-03-20 14:20:00,32.45,32.61,32.45,32.61,31800.0,27.6267,27.7629,27.6267,27.7629,31800.0
2013-03-20 14:25:00,32.61,32.62,32.49,32.52,60900.0,27.7629,27.7714,27.6608,27.6863,60900.0
2013-03-20 14:30:00,32.53,32.56,32.48,32.5,68000.0,27.6948,27.7204,27.6522,27.6693,68000.0
2013-03-20 14:35:00,32.5,32.6,32.49,32.53,40200.0,27.6693,27.7544,27.6608,27.6948,40200.0
2013-03-20 14:40:00,32.53,32.54,32.48,32.51,48600.0,27.6948,27.7033,27.6522,27.6778,48600.0
2013-03-20 14:45:00,32.51,32.57,32.51,32.55,48500.0,27.6778,27.7289,27.6778,27.7118,48500.0
2013-03-20 14:50:00,32.54,32.59,32.54,32.56,42500.0,27.7033,27.7459,27.7033,27.7204,42500.0
2013-03-20 14:55:00,32.56,32.57,32.53,32.55,19800.0,27.7204,27.7289,27.6948,27.7118,19800.0
2013-03-20 15:00:00,32.55,32.55,32.44,32.47,53800.0,27.7118,27.7118,27.6182,27.6437,53800.0
2013-03-20 15:05:00,32.47,32.52,32.47,32.47,24900.0,27.6437,27.6863,27.6437,27.6437,24900.0
2013-03-20 15:10:00,32.46,32.53,32.45,32.49,22800.0,27.6352,27.6948,27.6267,27.6608,22800.0
2013-03-20 15:15:00,32.49,32.51,32.48,32.51,23600.0,27.6608,27.6778,27.6522,27.6778,23600.0
2013-03-20 15:20:00,32.51,32.55,32.51,32.53,38600.0,27.6778,27.7118,27.6778,27.6948,38600.0
2013-03-20 15:25:00,32.52,32.58,32.52,32.55,36700.0,27.6863,27.7374,27.6863,27.7118,36700.0
2013-03-20 15:30:00,32.54,32.61,32.51,32.6,67900.0,27.7033,27.7629,27.6778,27.7544,67900.0
2013-03-20 15:35:00,32.6,32.6,32.55,32.58,43600.0,27.7544,27.7544,27.7118,27.7374,43600.0
2013-03-20 15:40:00,32.59,32.77,32.59,32.76,70200.0,27.7459,27.8991,27.7459,27.8906,70200.0
2013-03-20 15:45:00,32.76,32.77,32.74,32.76,99900.0,27.8906,27.8991,27.8736,27.8906,99900.0
2013-03-20 15:50:00,32.76,32.76,32.66,32.69,98200.0,27.8906,27.8906,27.8055,27.831,98200.0
2013-03-20 15:55:00,32.68,32.71,32.65,32.71,149400.0,27.8225,27.8481,27.797,27.8481,149400.0
2013-03-21 09:30:00,32.3,32.42,32.18,32.4,68200.0,27.499,27.6012,27.3968,27.5841,68200.0
2013-03-21 09:35:00,32.4,32.51,32.39,32.51,29900.0,27.5841,27.6778,27.5756,27.6778,29900.0
2013-03-21 09:40:00,32.51,32.6,32.49,32.52,20300.0,27.6778,27.7544,27.6608,27.6863,20300.0
2013-03-21 09:45:00,32.53,32.55,32.44,32.47,25300.0,27.6948,27.7118,27.6182,27.6437,25300.0
2013-03-21 09:50:00,32.46,32.5,32.45,32.48,6400.0,27.6352,27.6693,27.6267,27.6522,6400.0
2013-03-21 09:55:00,32.48,32.56,32.48,32.56,8400.0,27.6522,27.7204,27.6522,27.7204,8400.0
2013-03-21 10:00:00,32.56,32.57,32.54,32.55,10700.0,27.7204,27.7289,27.7033,27.7118,10700.0
2013-03-21 10:05:00,32.53,32.53,32.49,32.52,7800.0,27.6948,27.6948,27.6608,27.6863,7800.0
2013-03-21 10:10:00,32.5,32.52,32.49,32.49,4300.0,27.6693,27.6863,27.6608,27.6608,4300.0
2013-03-21 10:15:00,32.5,32.5,32.39,32.43,17100.0,27.6693,27.6693,27.5756,27.6097,17100.0
2013-03-21 10:20:00,32.43,32.44,32.41,32.42,11400.0,27.6097,27.6182,27.5926,27.6012,11400.0
2013-03-21 10:25:00,32.42,32.47,32.39,32.47,8200.0,27.6012,27.6437,27.5756,27.6437,8200.0
2013-03-21 10:30:00,32.46,32.49,32.43,32.49,8200.0,27.6352,27.6608,27.6097,27.6608,8200.0
2013-03-21 10:35:00,32.51,32.52,32.46,32.47,6300.0,27.6778,27.6863,27.6352,27.6437,6300.0
2013-03-21 10:40:00,32.48,32.57,32.48,32.49,16800.0,27.6522,27.7289,27.6522,27.6608,16800.0
2013-03-21 10:45:00,32.5,32.53,32.46,32.46,9900.0,27.6693,27.6948,27.6352,27.6352,9900.0
2013-03-21 10:50:00,32.45,32.46,32.41,32.45,5400.0,27.6267,27.6352,27.5926,27.6267,5400.0
2013-03-21 10:55:00,32.46,32.48,32.44,32.45,7600.0,27.6352,27.6522,27.6182,27.6267,7600.0
2013-03-21 11:00:00,32.44,32.44,32.34,32.4,26200.0,27.6182,27.6182,27.5331,27.5841,26200.0
2013-03-21 11:05:00,32.4,32.41,32.36,32.38,21500.0,27.5841,27.5926,27.5501,27.5671,21500.0
2013-03-21 11:10:00,32.38,32.45,32.35,32.35,29700.0,27.5671,27.6267,27.5416,27.5416,29700.0
2013-03-21 11:15:00,32.35,32.37,32.33,32.36,14800.0,27.5416,27.5586,27.5245,27.5501,14800.0
2013-03-21 11:20:00,32.36,32.43,32.34,32.38,52700.0,27.5501,27.6097,27.5331,27.5671,52700.0
2013-03-21 11:25:00,32.38,32.39,32.24,32.32,83000.0,27.5671,27.5756,27.4479,27.516,83000.0
2013-03-21 11:30:00,32.33,32.36,32.29,32.3,34000.0,27.5245,27.5501,27.4905,27.499,34000.0
2013-03-21 11:35:00,32.29,32.4,32.25,32.37,50600.0,27.4905,27.5841,27.4564,27.5586,50600.0
2013-03-21 11:40:00,32.37,32.42,32.32,32.42,74200.0,27.5586,27.6012,27.516,27.6012,74200.0
2013-03-21 11:45:00,32.42,32.46,32.4,32.4,18300.0,27.6012,27.6352,27.5841,27.5841,18300.0
2013-03-21 11:50:00,32.39,32.45,32.39,32.45,4700.0,27.5756,27.6267,27.5756,27.6267,4700.0
2013-03-21 11:55:00,32.45,32.45,32.41,32.41,24600.0,27.6267,27.6267,27.5926,27.5926,24600.0
2013-03-21 12:00:00,32.41,32.45,32.37,32.38,44000.0,27.5926,27.6267,27.5586,27.5671,44000.0
2013-03-21 12:05:00,32.38,32.41,32.33,32.33,80500.0,27.5671,27.5926,27.5245,27.5245,80500.0
2013-03-21 12:10:00,32.33,32.41,32.33,32.4,27500.0,27.5245,27.5926,27.5245,27.5841,27500.0
2013-03-21 12:15:00,32.4,32.4,32.34,32.35,12000.0,27.5841,27.5841,27.5331,27.5416,12000.0
2013-03-21 12:20:00,32.35,32.38,32.34,32.38,13500.0,27.5416,27.5671,27.5331,27.5671,13500.0
2013-03-21 12:25:00,32.4,32.4,32.29,32.3,10000.0,27.5841,27.5841,27.4905,27.499,10000.0
2013-03-21 12:30:00,32.29,32.35,32.29,32.31,11000.0,27.4905,27.5416,27.4905,27.5075,11000.0
2013-03-21 12:35:00,32.32,32.35,32.32,32.35,6900.0,27.516,27.5416,27.516,27.5416,6900.0
2013-03-21 12:40:00,32.35,32.35,32.31,32.32,10200.0,27.5416,27.5416,27.5075,27.516,10200.0
2013-03-21 12:45:00,32.32,32.32,32.3,32.3,13200.0,27.516,27.516,27.499,27.499,13200.0
2013-03-21 12:50:00,32.3,32.31,32.3,32.31,7500.0,27.499,27.5075,27.499,27.5075,7500.0
2013-03-21 12:55:00,32.31,32.33,32.31,32.31,8800.0,27.5075,27.5245,27.5075,27.5075,8800.0
2013-03-21 13:00:00,32.32,32.32,32.26,32.28,52400.0,27.516,27.516,27.4649,27.482,52400.0
2013-03-21 13:05:00,32.28,32.3,32.27,32.3,11800.0,27.482,27.499,27.4735,27.499,11800.0
2013-03-21 13:10:00,32.3,32.34,32.29,32.34,13300.0,27.499,27.5331,27.4905,27.5331,13300.0
2013-03-21 13:15:00,32.34,32.35,32.23,32.23,15200.0,27.5331,27.5416,27.4394,27.4394,15200.0
2013-03-21 13:20:00,32.22,32.3,32.22,32.26,11700.0,27.4309,27.499,27.4309,27.4649,11700.0
2013-03-21 13:25:00,32.26,32.3,32.26,32.29,13700.0,27.4649,27.499,27.4649,27.4905,13700.0
2013-03-21 13:30:00,32.3,32.3,32.24,32.24,6400.0,27.499,27.499,27.4479,27.4479,6400.0
2013-03-21 13:35:00,32.25,32.31,32.25,32.3,8000.0,27.4564,27.5075,27.4564,27.499,8000.0
2013-03-21 13:40:00,32.33,32.33,32.25,32.27,10400.0,27.5245,27.5245,27.4564,27.4735,10400.0
2013-03-21 13:45:00,32.25,32.29,32.2,32.23,13100.0,27.4564,27.4905,27.4139,27.4394,13100.0
2013-03-21 13:50:00,32.24,32.25,32.21,32.24,8700.0,27.4479,27.4564,27.4224,27.4479,8700.0
2013-03-21 13:55:00,32.25,32.29,32.23,32.27,11600.0,27.4564,27.4905,27.4394,27.4735,11600.0
2013-03-21 14:00:00,32.27,32.27,32.15,32.16,72800.0,27.4735,27.4735,27.3713,27.3798,72800.0
2013-03-21 14:05:00,32.16,32.23,32.13,32.23,28200.0,27.3798,27.4394,27.3543,27.4394,28200.0
2013-03-21 14:10:00,32.23,32.25,32.19,32.19,44100.0,27.4394,27.4564,27.4053,27.4053,44100.0
2013-03-21 14:15:00,32.18,32.31,32.16,32.29,27900.0,27.3968,27.5075,27.3798,27.4905,27900.0
2013-03-21 14:20:00,32.28,32.3,32.25,32.3,12400.0,27.482,27.499,27.4564,27.499,12400.0
2013-03-21 14:25:00,32.3,32.31,32.25,32.26,27700.0,27.499,27.5075,27.4564,27.4649,27700.0
2013-03-21 14:30:00,32.28,32.3,32.26,32.29,8100.0,27.482,27.499,27.4649,27.4905,8100.0
2013-03-21 14:35:00,32.29,32.31,32.26,32.27,23600.0,27.4905,27.5075,27.4649,27.4735,23600.0
2013-03-21 14:40:00,32.28,32.31,32.28,32.3,16400.0,27.482,27.5075,27.482,27.499,16400.0
2013-03-21 14:45:00,32.31,32.36,32.31,32.35,13800.0,27.5075,27.5501,27.5075,27.5416,13800.0
2013-03-21 14:50:00,32.35,32.35,32.3,32.31,11700.0,27.5416,27.5416,27.499,27.5075,11700.0
2013-03-21 14:55:00,32.33,32.33,32.3,32.32,17500.0,27.5245,27.5245,27.499,27.516,17500.0
2013-03-21 15:00:00,32.32,32.36,32.31,32.33,29800.0,27.516,27.5501,27.5075,27.5245,29800.0
2013-03-21 15:05:00,32.33,32.41,32.33,32.39,45800.0,27.5245,27.5926,27.5245,27.5756,45800.0
2013-03-21 15:10:00,32.39,32.4,32.28,32.3,38100.0,27.5756,27.5841,27.482,27.499,38100.0
2013-03-21 15:15:00,32.3,32.3,32.26,32.26,16800.0,27.499,27.499,27.4649,27.4649,16800.0
2013-03-21 15:20:00,32.27,32.31,32.26,32.28,26500.0,27.4735,27.5075,27.4649,27.482,26500.0
2013-03-21 15:25:00,32.27,32.28,32.25,32.25,39100.0,27.4735,27.482,27.4564,27.4564,39100.0
2013-03-21 15:30:00,32.26,32.26,32.23,32.25,48300.0,27.4649,27.4649,27.4394,27.4564,48300.0
2013-03-21 15:35:00,32.24,32.26,32.2,32.24,80000.0,27.4479,27.4649,27.4139,27.4479,80000.0
2013-03-21 15:40:00,32.24,32.26,32.22,32.23,55100.0,27.4479,27.4649,27.4309,27.4394,55100.0
2013-03-21 15:45:00,32.22,32.23,32.16,32.2,69500.0,27.4309,27.4394,27.3798,27.4139,69500.0
2013-03-21 15:50:00,32.2,32.2,32.18,32.2,62600.0,27.4139,27.4139,27.3968,27.4139,62600.0
2013-03-21 15:55:00,32.2,32.2,32.09,32.09,298500.0,27.4139,27.4139,27.3202,27.3202,298500.0
2013-03-22 09:30:00,32.11,32.24,32.11,32.23,31400.0,27.3372,27.4479,27.3372,27.4394,31400.0
2013-03-22 09:35:00,32.24,32.28,32.19,32.28,9300.0,27.4479,27.482,27.4053,27.482,9300.0
2013-03-22 09:40:00,32.28,32.28,32.18,32.18,5700.0,27.482,27.482,27.3968,27.3968,5700.0
2013-03-22 09:45:00,32.17,32.18,32.1,32.11,7600.0,27.3883,27.3968,27.3287,27.3372,7600.0
2013-03-22 09:50:00,32.11,32.14,32.05,32.11,52300.0,27.3372,27.3628,27.2862,27.3372,52300.0
2013-03-22 09:55:00,32.1,32.13,32.07,32.09,27200.0,27.3287,27.3543,27.3032,27.3202,27200.0
2013-03-22 10:00:00,32.09,32.23,32.09,32.2,32200.0,27.3202,27.4394,27.3202,27.4139,32200.0
2013-03-22 10:05:00,32.2,32.25,32.17,32.2,24800.0,27.4139,27.4564,27.3883,27.4139,24800.0
2013-03-22 10:10:00,32.2,32.2,32.11,32.17,42000.0,27.4139,27.4139,27.3372,27.3883,42000.0
2013-03-22 10:15:00,32.17,32.18,32.13,32.16,24100.0,27.3883,27.3968,27.3543,27.3798,24100.0
2013-03-22 10:20:00,32.18,32.27,32.15,32.23,18700.0,27.3968,27.4735,27.3713,27.4394,18700.0
2013-03-22 10:25:00,32.23,32.32,32.22,32.24,21300.0,27.4394,27.516,27.4309,27.4479,21300.0
2013-03-22 10:30:00,32.24,32.26,32.21,32.21,10800.0,27.4479,27.4649,27.4224,27.4224,10800.0
2013-03-22 10:35:00,32.22,32.25,32.2,32.23,16200.0,27.4309,27.4564,27.4139,27.4394,16200.0
2013-03-22 10:40:00,32.23,32.26,32.19,32.21,18600.0,27.4394,27.4649,27.4053,27.4224,18600.0
2013-03-22 10:45:00,32.21,32.24,32.12,32.13,34300.0,27.4224,27.4479,27.3458,27.3543,34300.0
2013-03-22 10:50:00,32.14,32.19,32.14,32.15,11100.0,27.3628,27.4053,27.3628,27.3713,11100.0
2013-03-22 10:55:00,32.15,32.16,32.14,32.16,7400.0,27.3713,27.3798,27.3628,27.3798,7400.0
2013-03-22 11:00:00,32.16,32.23,32.14,32.2,33500.0,27.3798,27.4394,27.3628,27.4139,33500.0
2013-03-22 11:05:00,32.22,32.25,32.19,32.24,7900.0,27.4309,27.4564,27.4053,27.4479,7900.0
2013-03-22 11:10:00,32.25,32.25,32.18,32.21,29400.0,27.4564,27.4564,27.3968,27.4224,29400.0
2013-03-22 11:15:00,32.21,32.26,32.2,32.2,8200.0,27.4224,27.4649,27.4139,27.4139,8200.0
2013-03-22 11:20:00,32.2,32.24,32.17,32.24,6900.0,27.4139,27.4479,27.3883,27.4479,6900.0
2013-03-22 11:25:00,32.22,32.25,32.16,32.17,26800.0,27.4309,27.4564,27.3798,27.3883,26800.0
2013-03-22 11:30:00,32.16,32.18,32.11,32.11,19300.0,27.3798,27.3968,27.3372,27.3372,19300.0
2013-03-22 11:35:00,32.12,32.12,32.08,32.08,12900.0,27.3458,27.3458,27.3117,27.3117,12900.0
2013-03-22 11:40:00,32.09,32.11,32.08,32.09,9800.0,27.3202,27.3372,27.3117,27.3202,9800.0
2013-03-22 11:45:00,32.09,32.11,32.08,32.09,12800.0,27.3202,27.3372,27.3117,27.3202,12800.0
2013-03-22 11:50:00,32.09,32.1,32.06,32.07,14600.0,27.3202,27.3287,27.2947,27.3032,14600.0
2013-03-22 11:55:00,32.08,32.08,31.97,32.0,69200.0,27.3117,27.3117,27.218,27.2436,69200.0
2013-03-22 12:00:00,32.0,32.01,31.93,31.97,21700.0,27.2436,27.2521,27.184,27.218,21700.0
2013-03-22 12:05:00,31.97,31.99,31.92,31.96,27900.0,27.218,27.2351,27.1755,27.2095,27900.0
2013-03-22 12:10:00,31.96,31.99,31.94,31.94,12000.0,27.2095,27.2351,27.1925,27.1925,12000.0
2013-03-22 12:15:00,31.95,32.05,31.95,32.01,9600.0,27.201,27.2862,27.201,27.2521,9600.0
2013-03-22 12:20:00,32.04,32.04,31.99,32.02,12600.0,27.2776,27.2776,27.2351,27.2606,12600.0
2013-03-22 12:25:00,32.02,32.04,32.0,32.0,7500.0,27.2606,27.2776,27.2436,27.2436,7500.0
2013-03-22 12:30:00,32.01,32.01,31.96,32.0,9600.0,27.2521,27.2521,27.2095,27.2436,9600.0
2013-03-22 12:35:00,32.0,32.03,31.99,32.03,6000.0,27.2436,27.2691,27.2351,27.2691,6000.0
2013-03-22 12:40:00,32.03,32.07,32.01,32.04,10800.0,27.2691,27.3032,27.2521,27.2776,10800.0
2013-03-22 12:45:00,32.04,32.08,32.01,32.07,10300.0,27.2776,27.3117,27.2521,27.3032,10300.0
2013-03-22 12:50:00,32.07,32.08,32.02,32.03,16600.0,27.3032,27.3117,27.2606,27.2691,16600.0
2013-03-22 12:55:00,32.04,32.05,32.02,32.05,18600.0,27.2776,27.2862,27.2606,27.2862,18600.0
2013-03-22 13:00:00,32.05,32.11,32.05,32.08,13700.0,27.2862,27.3372,27.2862,27.3117,13700.0
2013-03-22 13:05:00,32.08,32.12,32.08,32.1,18700.0,27.3117,27.3458,27.3117,27.3287,18700.0
2013-03-22 13:10:00,32.09,32.12,32.07,32.08,25500.0,27.3202,27.3458,27.3032,27.3117,25500.0
2013-03-22 13:15:00,32.09,32.09,32.04,32.04,62800.0,27.3202,27.3202,27.2776,27.2776,62800.0
2013-03-22 13:20:00,32.03,32.03,31.96,31.96,47400.0,27.2691,27.2691,27.2095,27.2095,47400.0
2013-03-22 13:25:00,31.97,32.01,31.96,32.0,22900.0,27.218,27.2521,27.2095,27.2436,22900.0
2013-03-22 13:30:00,32.01,32.04,31.97,32.0,26100.0,27.2521,27.2776,27.218,27.2436,26100.0
2013-03-22 13:35:00,32.0,32.03,31.97,32.01,17400.0,27.2436,27.2691,27.218,27.2521,17400.0
2013-03-22 13:40:00,32.02,32.06,31.99,32.05,16300.0,27.2606,27.2947,27.2351,27.2862,16300.0
2013-03-22 13:45:00,32.06,32.08,32.01,32.06,23700.0,27.2947,27.3117,27.2521,27.2947,23700.0
2013-03-22 13:50:00,32.05,32.07,31.97,31.99,26300.0,27.2862,27.3032,27.218,27.2351,26300.0
2013-03-22 13:55:00,32.0,32.01,31.95,31.99,28300.0,27.2436,27.2521,27.201,27.2351,28300.0
2013-03-22 14:00:00,31.99,32.03,31.99,32.0,30500.0,27.2351,27.2691,27.2351,27.2436,30500.0
2013-03-22 14:05:00,32.0,32.02,31.96,31.96,78800.0,27.2436,27.2606,27.2095,27.2095,78800.0
2013-03-22 14:10:00,31.96,31.98,31.95,31.95,53300.0,27.2095,27.2266,27.201,27.201,53300.0
2013-03-22 14:15:00,31.94,31.95,31.84,31.9,67100.0,27.1925,27.201,27.1074,27.1585,67100.0
2013-03-22 14:20:00,31.9,31.93,31.89,31.91,27700.0,27.1585,27.184,27.1499,27.167,27700.0
2013-03-22 14:25:00,31.91,31.92,31.87,31.91,32300.0,27.167,27.1755,27.1329,27.167,32300.0
2013-03-22 14:30:00,31.91,31.94,31.88,31.92,32900.0,27.167,27.1925,27.1414,27.1755,32900.0
2013-03-22 14:35:00,31.92,31.94,31.86,31.87,159800.0,27.1755,27.1925,27.1244,27.1329,159800.0
2013-03-22 14:40:00,31.89,31.93,31.88,31.91,56500.0,27.1499,27.184,27.1414,27.167,56500.0
2013-03-22 14:45:00,31.91,31.92,31.85,31.9,75700.0,27.167,27.1755,27.1159,27.1585,75700.0
2013-03-22 14:50:00,31.91,32.02,31.9,32.0,84100.0,27.167,27.2606,27.1585,27.2436,84100.0
2013-03-22 14:55:00,31.99,32.01,31.95,32.0,28500.0,27.2351,27.2521,27.201,27.2436,28500.0
2013-03-22 15:00:00,32.0,32.01,31.95,31.97,59900.0,27.2436,27.2521,27.201,27.218,59900.0
2013-03-22 15:05:00,31.98,31.98,31.93,31.93,41100.0,27.2266,27.2266,27.184,27.184,41100.0
2013-03-22 15:10:00,31.94,31.94,31.89,31.89,62900.0,27.1925,27.1925,27.1499,27.1499,62900.0
2013-03-22 15:15:00,31.9,31.99,31.89,31.98,28800.0,27.1585,27.2351,27.1499,27.2266,28800.0
2013-03-22 15:20:00,31.98,32.01,31.97,32.0,61200.0,27.2266,27.2521,27.218,27.2436,61200.0
2013-03-22 15:25:00,31.99,32.04,31.99,32.04,34500.0,27.2351,27.2776,27.2351,27.2776,34500.0
2013-03-22 15:30:00,32.03,32.06,32.03,32.06,18300.0,27.2691,27.2947,27.2691,27.2947,18300.0
2013-03-22 15:35:00,32.06,32.11,32.05,32.08,56100.0,27.2947,27.3372,27.2862,27.3117,56100.0
2013-03-22 15:40:00,32.08,32.1,31.99,32.0,44500.0,27.3117,27.3287,27.2351,27.2436,44500.0
2013-03-22 15:45:00,32.0,32.03,31.98,32.01,52700.0,27.2436,27.2691,27.2266,27.2521,52700.0
2013-03-22 15:50:00,32.02,32.03,31.99,32.01,64600.0,27.2606,27.2691,27.2351,27.2521,64600.0
2013-03-22 15:55:00,32.0,32.05,31.99,32.04,133200.0,27.2436,27.2862,27.2351,27.2776,133200.0
2013-03-25 09:30:00,32.09,32.2,32.06,32.12,65800.0,27.3202,27.4139,27.2947,27.3458,65800.0
2013-03-25 09:35:00,32.14,32.22,32.13,32.21,12500.0,27.3628,27.4309,27.3543,27.4224,12500.0
2013-03-25 09:40:00,32.2,32.32,32.17,32.31,53400.0,27.4139,27.516,27.3883,27.5075,53400.0
2013-03-25 09:45:00,32.3,32.32,32.22,32.25,51200.0,27.499,27.516,27.4309,27.4564,51200.0
2013-03-25 09:50:00,32.25,32.27,32.22,32.23,14000.0,27.4564,27.4735,27.4309,27.4394,14000.0
2013-03-25 09:55:00,32.23,32.25,32.17,32.22,22900.0,27.4394,27.4564,27.3883,27.4309,22900.0
2013-03-25 10:00:00,32.24,32.26,32.15,32.16,20500.0,27.4479,27.4649,27.3713,27.3798,20500.0
2013-03-25 10:05:00,32.17,32.25,32.15,32.25,16500.0,27.3883,27.4564,27.3713,27.4564,16500.0
2013-03-25 10:10:00,32.25,32.27,32.18,32.2,43500.0,27.4564,27.4735,27.3968,27.4139,43500.0
2013-03-25 10:15:00,32.19,32.21,32.18,32.2,15300.0,27.4053,27.4224,27.3968,27.4139,15300.0
2013-03-25 10:20:00,32.21,32.22,32.12,32.12,50600.0,27.4224,27.4309,27.3458,27.3458,50600.0
2013-03-25 10:25:00,32.13,32.15,32.1,32.14,27900.0,27.3543,27.3713,27.3287,27.3628,27900.0
2013-03-25 10:30:00,32.14,32.19,32.12,32.19,25900.0,27.3628,27.4053,27.3458,27.4053,25900.0
2013-03-25 10:35:00,32.18,32.19,32.01,32.01,36500.0,27.3968,27.4053,27.2521,27.2521,36500.0
2013-03-25 10:40:00,32.01,32.01,31.88,31.91,33100.0,27.2521,27.2521,27.1414,27.167,33100.0
2013-03-25 10:45:00,31.89,31.91,31.84,31.9,47900.0,27.1499,27.167,27.1074,27.1585,47900.0
2013-03-25 10:50:00,31.88,31.89,31.76,31.86,67600.0,27.1414,27.1499,27.0393,27.1244,67600.0
2013-03-25 10:55:00,31.86,31.92,31.83,31.86,31800.0,27.1244,27.1755,27.0989,27.1244,31800.0
2013-03-25 11:00:00,31.85,31.89,31.77,31.89,19800.0,27.1159,27.1499,27.0478,27.1499,19800.0
2013-03-25 11:05:00,31.9,31.92,31.85,31.88,26000.0,27.1585,27.1755,27.1159,27.1414,26000.0
2013-03-25 11:10:00,31.89,31.92,31.78,31.82,14600.0,27.1499,27.1755,27.0563,27.0903,14600.0
2013-03-25 11:15:00,31.82,31.89,31.79,31.8,23800.0,27.0903,27.1499,27.0648,27.0733,23800.0
2013-03-25 11:20:00,31.79,31.81,31.77,31.81,27000.0,27.0648,27.0818,27.0478,27.0818,27000.0
2013-03-25 11:25:00,31.8,31.88,31.77,31.77,49700.0,27.0733,27.1414,27.0478,27.0478,49700.0
2013-03-25 11:30:00,31.76,31.86,31.76,31.82,12900.0,27.0393,27.1244,27.0393,27.0903,12900.0
2013-03-25 11:35:00,31.81,31.86,31.81,31.82,18300.0,27.0818,27.1244,27.0818,27.0903,18300.0
2013-03-25 11:40:00,31.82,31.85,31.78,31.83,31700.0,27.0903,27.1159,27.0563,27.0989,31700.0
2013-03-25 11:45:00,31.84,31.88,31.82,31.87,30400.0,27.1074,27.1414,27.0903,27.1329,30400.0
2013-03-25 11:50:00,31.88,31.88,31.8,31.82,22100.0,27.1414,27.1414,27.0733,27.0903,22100.0
2013-03-25 11:55:00,31.81,31.84,31.8,31.81,17100.0,27.0818,27.1074,27.0733,27.0818,17100.0
2013-03-25 12:00:00,31.82,31.84,31.8,31.82,17500.0,27.0903,27.1074,27.0733,27.0903,17500.0
2013-03-25 12:05:00,31.82,31.83,31.8,31.81,16200.0,27.0903,27.0989,27.0733,27.0818,16200.0
2013-03-25 12:10:00,31.8,31.84,31.78,31.8,23700.0,27.0733,27.1074,27.0563,27.0733,23700.0
2013-03-25 12:15:00,31.79,31.81,31.78,31.79,9700.0,27.0648,27.0818,27.0563,27.0648,9700.0
2013-03-25 12:20:00,31.79,31.8,31.79,31.8,14000.0,27.0648,27.0733,27.0648,27.0733,14000.0
2013-03-25 12:25:00,31.8,31.88,31.8,31.84,13700.0,27.0733,27.1414,27.0733,27.1074,13700.0
2013-03-25 12:30:00,31.83,31.83,31.77,31.8,20500.0,27.0989,27.0989,27.0478,27.0733,20500.0
2013-03-25 12:35:00,31.79,31.81,31.77,31.79,20200.0,27.0648,27.0818,27.0478,27.0648,20200.0
2013-03-25 12:40:00,31.79,31.86,31.79,31.83,17900.0,27.0648,27.1244,27.0648,27.0989,17900.0
2013-03-25 12:45:00,31.84,31.85,31.82,31.82,4800.0,27.1074,27.1159,27.0903,27.0903,4800.0
2013-03-25 12:50:00,31.82,31.83,31.78,31.78,13000.0,27.0903,27.0989,27.0563,27.0563,13000.0
2013-03-25 12:55:00,31.78,31.82,31.77,31.79,17800.0,27.0563,27.0903,27.0478,27.0648,17800.0
2013-03-25 13:00:00,31.78,31.81,31.77,31.81,19400.0,27.0563,27.0818,27.0478,27.0818,19400.0
2013-03-25 13:05:00,31.81,31.81,31.77,31.8,32100.0,27.0818,27.0818,27.0478,27.0733,32100.0
2013-03-25 13:10:00,31.8,31.9,31.79,31.86,39700.0,27.0733,27.1585,27.0648,27.1244,39700.0
2013-03-25 13:15:00,31.86,31.9,31.85,31.86,42900.0,27.1244,27.1585,27.1159,27.1244,42900.0
2013-03-25 13:20:00,31.85,31.87,31.84,31.84,32000.0,27.1159,27.1329,27.1074,27.1074,32000.0
2013-03-25 13:25:00,31.85,31.9,31.83,31.88,35200.0,27.1159,27.1585,27.0989,27.1414,35200.0
2013-03-25 13:30:00,31.89,31.92,31.87,31.87,28700.0,27.1499,27.1755,27.1329,27.1329,28700.0
2013-03-25 13:35:00,31.88,31.91,31.83,31.89,28700.0,27.1414,27.167,27.0989,27.1499,28700.0
2013-03-25 13:40:00,31.89,31.89,31.83,31.85,13400.0,27.1499,27.1499,27.0989,27.1159,13400.0
2013-03-25 13:45:00,31.85,31.9,31.82,31.9,23900.0,27.1159,27.1585,27.0903,27.1585,23900.0
2013-03-25 13:50:00,31.89,31.94,31.88,31.88,21500.0,27.1499,27.1925,27.1414,27.1414,21500.0
2013-03-25 13:55:00,31.89,32.03,31.89,31.93,19100.0,27.1499,27.2691,27.1499,27.184,19100.0
2013-03-25 14:00:00,31.93,31.95,31.89,31.89,13600.0,27.184,27.201,27.1499,27.1499,13600.0
2013-03-25 14:05:00,31.9,31.94,31.9,31.94,23300.0,27.1585,27.1925,27.1585,27.1925,23300.0
2013-03-25 14:10:00,31.95,31.96,31.89,31.89,13600.0,27.201,27.2095,27.1499,27.1499,13600.0
2013-03-25 14:15:00,31.9,31.92,31.88,31.91,20700.0,27.1585,27.1755,27.1414,27.167,20700.0
2013-03-25 14:20:00,31.91,31.95,31.87,31.89,16500.0,27.167,27.201,27.1329,27.1499,16500.0
2013-03-25 14:25:00,31.9,31.9,31.85,31.87,12000.0,27.1585,27.1585,27.1159,27.1329,12000.0
2013-03-25 14:30:00,31.87,31.87,31.82,31.82,24400.0,27.1329,27.1329,27.0903,27.0903,24400.0
2013-03-25 14:35:00,31.83,31.84,31.78,31.79,24200.0,27.0989,27.1074,27.0563,27.0648,24200.0
2013-03-25 14:40:00,31.79,31.82,31.77,31.81,18900.0,27.0648,27.0903,27.0478,27.0818,18900.0
2013-03-25 14:45:00,31.81,31.81,31.73,31.74,48500.0,27.0818,27.0818,27.0137,27.0222,48500.0
2013-03-25 14:50:00,31.74,31.76,31.73,31.76,48300.0,27.0222,27.0393,27.0137,27.0393,48300.0
2013-03-25 14:55:00,31.76,31.84,31.75,31.83,22900.0,27.0393,27.1074,27.0307,27.0989,22900.0
2013-03-25 15:00:00,31.83,31.83,31.72,31.78,36600.0,27.0989,27.0989,27.0052,27.0563,36600.0
2013-03-25 15:05:00,31.78,31.79,31.77,31.78,20200.0,27.0563,27.0648,27.0478,27.0563,20200.0
2013-03-25 15:10:00,31.78,31.8,31.77,31.8,28500.0,27.0563,27.0733,27.0478,27.0733,28500.0
2013-03-25 15:15:00,31.8,31.84,31.79,31.8,43400.0,27.0733,27.1074,27.0648,27.0733,43400.0
2013-03-25 15:20:00,31.8,31.84,31.77,31.84,66800.0,27.0733,27.1074,27.0478,27.1074,66800.0
2013-03-25 15:25:00,31.84,31.84,31.78,31.8,48800.0,27.1074,27.1074,27.0563,27.0733,48800.0
2013-03-25 15:30:00,31.8,31.85,31.77,31.79,72400.0,27.0733,27.1159,27.0478,27.0648,72400.0
2013-03-25 15:35:00,31.79,31.84,31.76,31.84,44500.0,27.0648,27.1074,27.0393,27.1074,44500.0
2013-03-25 15:40:00,31.84,31.86,31.82,31.83,29300.0,27.1074,27.1244,27.0903,27.0989,29300.0
2013-03-25 15:45:00,31.82,31.83,31.78,31.78,42600.0,27.0903,27.0989,27.0563,27.0563,42600.0
2013-03-25 15:50:00,31.79,31.86,31.78,31.85,75100.0,27.0648,27.1244,27.0563,27.1159,75100.0
2013-03-25 15:55:00,31.85,31.88,31.84,31.85,97500.0,27.1159,27.1414,27.1074,27.1159,97500.0
2013-03-26 09:30:00,31.83,32.06,31.83,32.01,48100.0,27.0989,27.2947,27.0989,27.2521,48100.0
2013-03-26 09:35:00,32.01,32.08,31.97,32.06,43500.0,27.2521,27.3117,27.218,27.2947,43500.0
2013-03-26 09:40:00,32.06,32.09,32.03,32.08,24100.0,27.2947,27.3202,27.2691,27.3117,24100.0
2013-03-26 09:45:00,32.11,32.11,32.04,32.06,13400.0,27.3372,27.3372,27.2776,27.2947,13400.0
2013-03-26 09:50:00,32.07,32.07,32.02,32.03,15900.0,27.3032,27.3032,27.2606,27.2691,15900.0
2013-03-26 09:55:00,32.03,32.17,32.03,32.13,19900.0,27.2691,27.3883,27.2691,27.3543,19900.0
2013-03-26 10:00:00,32.12,32.15,32.07,32.14,17000.0,27.3458,27.3713,27.3032,27.3628,17000.0
2013-03-26 10:05:00,32.15,32.15,32.05,32.1,9800.0,27.3713,27.3713,27.2862,27.3287,9800.0
2013-03-26 10:10:00,32.11,32.15,32.09,32.09,11800.0,27.3372,27.3713,27.3202,27.3202,11800.0
2013-03-26 10:15:00,32.09,32.11,32.06,32.09,9700.0,27.3202,27.3372,27.2947,27.3202,9700.0
2013-03-26 10:20:00,32.1,32.12,32.07,32.1,8600.0,27.3287,27.3458,27.3032,27.3287,8600.0
2013-03-26 10:25:00,32.11,32.15,32.1,32.15,22000.0,27.3372,27.3713,27.3287,27.3713,22000.0
2013-03-26 10:30:00,32.14,32.19,32.14,32.17,38600.0,27.3628,27.4053,27.3628,27.3883,38600.0
2013-03-26 10:35:00,32.16,32.18,32.13,32.17,24400.0,27.3798,27.3968,27.3543,27.3883,24400.0
2013-03-26 10:40:00,32.15,32.15,32.02,32.03,9900.0,27.3713,27.3713,27.2606,27.2691,9900.0
2013-03-26 10:45:00,32.03,32.09,31.99,32.04,40700.0,27.2691,27.3202,27.2351,27.2776,40700.0
2013-03-26 10:50:00,32.04,32.1,32.04,32.07,6800.0,27.2776,27.3287,27.2776,27.3032,6800.0
2013-03-26 10:55:00,32.06,32.11,32.05,32.06,14000.0,27.2947,27.3372,27.2862,27.2947,14000.0
2013-03-26 11:00:00,32.06,32.06,31.97,32.0,38000.0,27.2947,27.2947,27.218,27.2436,38000.0
2013-03-26 11:05:00,32.0,32.04,32.0,32.03,14300.0,27.2436,27.2776,27.2436,27.2691,14300.0
2013-03-26 11:10:00,32.02,32.04,31.99,32.0,91700.0,27.2606,27.2776,27.2351,27.2436,91700.0
2013-03-26 11:15:00,32.0,32.01,31.99,31.99,10700.0,27.2436,27.2521,27.2351,27.2351,10700.0
2013-03-26 11:20:00,32.0,32.01,31.93,31.94,40000.0,27.2436,27.2521,27.184,27.1925,40000.0
2013-03-26 11:25:00,31.93,31.96,31.93,31.95,11700.0,27.184,27.2095,27.184,27.201,11700.0
2013-03-26 11:30:00,31.95,31.98,31.95,31.96,11600.0,27.201,27.2266,27.201,27.2095,11600.0
2013-03-26 11:35:00,31.96,32.01,31.95,31.99,26700.0,27.2095,27.2521,27.201,27.2351,26700.0
2013-03-26 11:40:00,31.98,31.99,31.95,31.95,14400.0,27.2266,27.2351,27.201,27.201,14400.0
2013-03-26 11:45:00,31.94,31.95,31.89,31.92,124400.0,27.1925,27.201,27.1499,27.1755,124400.0
2013-03-26 11:50:00,31.92,31.95,31.91,31.94,14100.0,27.1755,27.201,27.167,27.1925,14100.0
2013-03-26 11:55:00,31.93,31.99,31.93,31.98,8600.0,27.184,27.2351,27.184,27.2266,8600.0
2013-03-26 12:00:00,31.98,32.03,31.97,32.01,8200.0,27.2266,27.2691,27.218,27.2521,8200.0
2013-03-26 12:05:00,32.01,32.02,32.0,32.01,5600.0,27.2521,27.2606,27.2436,27.2521,5600.0
2013-03-26 12:10:00,32.03,32.03,32.0,32.02,14500.0,27.2691,27.2691,27.2436,27.2606,14500.0
2013-03-26 12:15:00,32.02,32.04,32.02,32.04,4700.0,27.2606,27.2776,27.2606,27.2776,4700.0
2013-03-26 12:20:00,32.03,32.04,31.97,31.99,15500.0,27.2691,27.2776,27.218,27.2351,15500.0
2013-03-26 12:25:00,31.98,32.0,31.98,32.0,4700.0,27.2266,27.2436,27.2266,27.2436,4700.0
2013-03-26 12:30:00,32.0,32.02,31.98,31.98,9700.0,27.2436,27.2606,27.2266,27.2266,9700.0
2013-03-26 12:35:00,31.98,32.02,31.96,32.02,206100.0,27.2266,27.2606,27.2095,27.2606,206100.0
2013-03-26 12:40:00,32.02,32.04,32.01,32.01,13900.0,27.2606,27.2776,27.2521,27.2521,13900.0
2013-03-26 12:45:00,32.02,32.04,32.02,32.02,4400.0,27.2606,27.2776,27.2606,27.2606,4400.0
2013-03-26 12:50:00,32.01,32.03,32.01,32.01,4300.0,27.2521,27.2691,27.2521,27.2521,4300.0
2013-03-26 12:55:00,32.02,32.06,32.02,32.05,23900.0,27.2606,27.2947,27.2606,27.2862,23900.0
2013-03-26 13:00:00,32.05,32.06,32.04,32.05,6500.0,27.2862,27.2947,27.2776,27.2862,6500.0
2013-03-26 13:05:00,32.05,32.12,32.05,32.12,16000.0,27.2862,27.3458,27.2862,27.3458,16000.0
2013-03-26 13:10:00,32.12,32.15,32.12,32.14,14300.0,27.3458,27.3713,27.3458,27.3628,14300.0
2013-03-26 13:15:00,32.14,32.15,32.12,32.15,8200.0,27.3628,27.3713,27.3458,27.3713,8200.0
2013-03-26 13:20:00,32.14,32.2,32.14,32.19,22100.0,27.3628,27.4139,27.3628,27.4053,22100.0
2013-03-26 13:25:00,32.2,32.23,32.17,32.2,39900.0,27.4139,27.4394,27.3883,27.4139,39900.0
2013-03-26 13:30:00,32.19,32.23,32.18,32.23,13600.0,27.4053,27.4394,27.3968,27.4394,13600.0
2013-03-26 13:35:00,32.21,32.23,32.2,32.23,24800.0,27.4224,27.4394,27.4139,27.4394,24800.0
2013-03-26 13:40:00,32.23,32.28,32.22,32.26,30500.0,27.4394,27.482,27.4309,27.4649,30500.0
2013-03-26 13:45:00,32.26,32.27,32.24,32.26,12600.0,27.4649,27.4735,27.4479,27.4649,12600.0
2013-03-26 13:50:00,32.25,32.25,32.21,32.23,14000.0,27.4564,27.4564,27.4224,27.4394,14000.0
2013-03-26 13:55:00,32.23,32.23,32.2,32.22,22100.0,27.4394,27.4394,27.4139,27.4309,22100.0
2013-03-26 14:00:00,32.21,32.26,32.21,32.24,8400.0,27.4224,27.4649,27.4224,27.4479,8400.0
2013-03-26 14:05:00,32.25,32.25,32.21,32.23,17900.0,27.4564,27.4564,27.4224,27.4394,17900.0
2013-03-26 14:10:00,32.23,32.23,32.21,32.23,12200.0,27.4394,27.4394,27.4224,27.4394,12200.0
2013-03-26 14:15:00,32.22,32.23,32.21,32.23,7100.0,27.4309,27.4394,27.4224,27.4394,7100.0
2013-03-26 14:20:00,32.22,32.23,32.2,32.22,9900.0,27.4309,27.4394,27.4139,27.4309,9900.0
2013-03-26 14:25:00,32.21,32.24,32.2,32.23,62800.0,27.4224,27.4479,27.4139,27.4394,62800.0
2013-03-26 14:30:00,32.22,32.24,32.22,32.24,12700.0,27.4309,27.4479,27.4309,27.4479,12700.0
2013-03-26 14:35:00,32.23,32.24,32.23,32.23,11200.0,27.4394,27.4479,27.4394,27.4394,11200.0
2013-03-26 14:40:00,32.23,32.24,32.23,32.24,7900.0,27.4394,27.4479,27.4394,27.4479,7900.0
2013-03-26 14:45:00,32.23,32.24,32.23,32.23,8300.0,27.4394,27.4479,27.4394,27.4394,8300.0
2013-03-26 14:50:00,32.24,32.26,32.23,32.25,16200.0,27.4479,27.4649,27.4394,27.4564,16200.0
2013-03-26 14:55:00,32.26,32.28,32.25,32.27,27900.0,27.4649,27.482,27.4564,27.4735,27900.0
2013-03-26 15:00:00,32.27,32.32,32.26,32.32,16000.0,27.4735,27.516,27.4649,27.516,16000.0
2013-03-26 15:05:00,32.33,32.33,32.29,32.3,18300.0,27.5245,27.5245,27.4905,27.499,18300.0
2013-03-26 15:10:00,32.3,32.37,32.28,32.36,31000.0,27.499,27.5586,27.482,27.5501,31000.0
2013-03-26 15:15:00,32.35,32.37,32.33,32.37,32200.0,27.5416,27.5586,27.5245,27.5586,32200.0
2013-03-26 15:20:00,32.37,32.4,32.36,32.4,38300.0,27.5586,27.5841,27.5501,27.5841,38300.0
2013-03-26 15:25:00,32.39,32.41,32.32,32.33,55100.0,27.5756,27.5926,27.516,27.5245,55100.0
2013-03-26 15:30:00,32.33,32.34,32.3,32.34,32800.0,27.5245,27.5331,27.499,27.5331,32800.0
2013-03-26 15:35:00,32.34,32.38,32.3,32.37,35000.0,27.5331,27.5671,27.499,27.5586,35000.0
2013-03-26 15:40:00,32.38,32.39,32.35,32.39,79800.0,27.5671,27.5756,27.5416,27.5756,79800.0
2013-03-26 15:45:00,32.39,32.41,32.38,32.41,48400.0,27.5756,27.5926,27.5671,27.5926,48400.0
2013-03-26 15:50:00,32.41,32.41,32.34,32.36,47200.0,27.5926,27.5926,27.5331,27.5501,47200.0
2013-03-26 15:55:00,32.36,32.37,32.29,32.37,141200.0,27.5501,27.5586,27.4905,27.5586,141200.0
2013-03-27 09:30:00,32.23,32.23,32.04,32.05,78100.0,27.4394,27.4394,27.2776,27.2862,78100.0
2013-03-27 09:35:00,32.04,32.12,32.01,32.1,33400.0,27.2776,27.3458,27.2521,27.3287,33400.0
2013-03-27 09:40:00,32.1,32.1,32.07,32.07,12600.0,27.3287,27.3287,27.3032,27.3032,12600.0
2013-03-27 09:45:00,32.07,32.1,32.03,32.1,10000.0,27.3032,27.3287,27.2691,27.3287,10000.0
2013-03-27 09:50:00,32.1,32.12,32.08,32.11,11500.0,27.3287,27.3458,27.3117,27.3372,11500.0
2013-03-27 09:55:00,32.11,32.15,32.02,32.03,24300.0,27.3372,27.3713,27.2606,27.2691,24300.0
2013-03-27 10:00:00,32.04,32.14,32.01,32.12,24600.0,27.2776,27.3628,27.2521,27.3458,24600.0
2013-03-27 10:05:00,32.13,32.16,32.12,32.14,6300.0,27.3543,27.3798,27.3458,27.3628,6300.0
2013-03-27 10:10:00,32.14,32.14,32.04,32.08,12400.0,27.3628,27.3628,27.2776,27.3117,12400.0
2013-03-27 10:15:00,32.08,32.1,32.07,32.1,500.0,27.3117,27.3287,27.3032,27.3287,500.0
2013-03-27 10:20:00,32.1,32.17,32.08,32.16,32800.0,27.3287,27.3883,27.3117,27.3798,32800.0
2013-03-27 10:25:00,32.17,32.23,32.1,32.22,22300.0,27.3883,27.4394,27.3287,27.4309,22300.0
2013-03-27 10:30:00,32.23,32.43,32.23,32.32,68200.0,27.4394,27.6097,27.4394,27.516,68200.0
2013-03-27 10:35:00,32.29,32.3,32.23,32.23,6200.0,27.4905,27.499,27.4394,27.4394,6200.0
2013-03-27 10:40:00,32.23,32.26,32.23,32.24,6400.0,27.4394,27.4649,27.4394,27.4479,6400.0
2013-03-27 10:45:00,32.23,32.24,32.21,32.22,4600.0,27.4394,27.4479,27.4224,27.4309,4600.0
2013-03-27 10:50:00,32.22,32.27,32.21,32.26,9300.0,27.4309,27.4735,27.4224,27.4649,9300.0
2013-03-27 10:55:00,32.26,32.3,32.23,32.27,18700.0,27.4649,27.499,27.4394,27.4735,18700.0
2013-03-27 11:00:00,32.27,32.29,32.26,32.29,20900.0,27.4735,27.4905,27.4649,27.4905,20900.0
2013-03-27 11:05:00,32.29,32.34,32.29,32.33,13800.0,27.4905,27.5331,27.4905,27.5245,13800.0
2013-03-27 11:10:00,32.32,32.38,32.31,32.38,17300.0,27.516,27.5671,27.5075,27.5671,17300.0
2013-03-27 11:15:00,32.38,32.49,32.38,32.38,39800.0,27.5671,27.6608,27.5671,27.5671,39800.0
2013-03-27 11:20:00,32.37,32.38,32.32,32.38,12600.0,27.5586,27.5671,27.516,27.5671,12600.0
2013-03-27 11:25:00,32.37,32.37,32.31,32.37,25300.0,27.5586,27.5586,27.5075,27.5586,25300.0
2013-03-27 11:30:00,32.36,32.54,32.36,32.54,32500.0,27.5501,27.7033,27.5501,27.7033,32500.0
2013-03-27 11:35:00,32.55,32.58,32.48,32.5,73000.0,27.7118,27.7374,27.6522,27.6693,73000.0
2013-03-27 11:40:00,32.5,32.52,32.4,32.42,27300.0,27.6693,27.6863,27.5841,27.6012,27300.0
2013-03-27 11:45:00,32.41,32.43,32.41,32.42,4800.0,27.5926,27.6097,27.5926,27.6012,4800.0
2013-03-27 11:50:00,32.43,32.48,32.43,32.44,13400.0,27.6097,27.6522,27.6097,27.6182,13400.0
2013-03-27 11:55:00,32.43,32.45,32.43,32.43,8800.0,27.6097,27.6267,27.6097,27.6097,8800.0
2013-03-27 12:00:00,32.43,32.46,32.43,32.43,11500.0,27.6097,27.6352,27.6097,27.6097,11500.0
2013-03-27 12:05:00,32.44,32.5,32.41,32.41,20000.0,27.6182,27.6693,27.5926,27.5926,20000.0
2013-03-27 12:10:00,32.41,32.45,32.37,32.37,7600.0,27.5926,27.6267,27.5586,27.5586,7600.0
2013-03-27 12:15:00,32.38,32.38,32.33,32.34,32500.0,27.5671,27.5671,27.5245,27.5331,32500.0
2013-03-27 12:20:00,32.34,32.36,32.34,32.35,1700.0,27.5331,27.5501,27.5331,27.5416,1700.0
2013-03-27 12:25:00,32.35,32.35,32.34,32.35,5100.0,27.5416,27.5416,27.5331,27.5416,5100.0
2013-03-27 12:30:00,32.36,32.37,32.34,32.36,12100.0,27.5501,27.5586,27.5331,27.5501,12100.0
2013-03-27 12:35:00,32.36,32.37,32.35,32.35,4000.0,27.5501,27.5586,27.5416,27.5416,4000.0
2013-03-27 12:40:00,32.35,32.36,32.34,32.35,15300.0,27.5416,27.5501,27.5331,27.5416,15300.0
2013-03-27 12:45:00,32.35,32.37,32.34,32.35,13000.0,27.5416,27.5586,27.5331,27.5416,13000.0
2013-03-27 12:50:00,32.35,32.39,32.35,32.36,11100.0,27.5416,27.5756,27.5416,27.5501,11100.0
2013-03-27 12:55:00,32.37,32.37,32.35,32.35,7700.0,27.5586,27.5586,27.5416,27.5416,7700.0
2013-03-27 13:00:00,32.35,32.36,32.31,32.32,8000.0,27.5416,27.5501,27.5075,27.516,8000.0
2013-03-27 13:05:00,32.32,32.33,32.29,32.29,23300.0,27.516,27.5245,27.4905,27.4905,23300.0
2013-03-27 13:10:00,32.29,32.3,32.25,32.26,22400.0,27.4905,27.499,27.4564,27.4649,22400.0
2013-03-27 13:15:00,32.25,32.27,32.2,32.21,38700.0,27.4564,27.4735,27.4139,27.4224,38700.0
2013-03-27 13:20:00,32.2,32.23,32.16,32.23,24100.0,27.4139,27.4394,27.3798,27.4394,24100.0
2013-03-27 13:25:00,32.23,32.24,32.2,32.2,6000.0,27.4394,27.4479,27.4139,27.4139,6000.0
2013-03-27 13:30:00,32.2,32.25,32.2,32.24,8200.0,27.4139,27.4564,27.4139,27.4479,8200.0
2013-03-27 13:35:00,32.23,32.23,32.2,32.2,6300.0,27.4394,27.4394,27.4139,27.4139,6300.0
2013-03-27 13:40:00,32.19,32.23,32.19,32.21,7900.0,27.4053,27.4394,27.4053,27.4224,7900.0
2013-03-27 13:45:00,32.2,32.23,32.2,32.2,11700.0,27.4139,27.4394,27.4139,27.4139,11700.0
2013-03-27 13:50:00,32.19,32.22,32.19,32.22,7800.0,27.4053,27.4309,27.4053,27.4309,7800.0
2013-03-27 13:55:00,32.21,32.23,32.2,32.23,5800.0,27.4224,27.4394,27.4139,27.4394,5800.0
2013-03-27 14:00:00,32.23,32.25,32.2,32.25,5600.0,27.4394,27.4564,27.4139,27.4564,5600.0
2013-03-27 14:05:00,32.25,32.25,32.22,32.24,9400.0,27.4564,27.4564,27.4309,27.4479,9400.0
2013-03-27 14:10:00,32.24,32.27,32.21,32.26,13400.0,27.4479,27.4735,27.4224,27.4649,13400.0
2013-03-27 14:15:00,32.27,32.27,32.24,32.27,10400.0,27.4735,27.4735,27.4479,27.4735,10400.0
2013-03-27 14:20:00,32.26,32.27,32.25,32.27,5900.0,27.4649,27.4735,27.4564,27.4735,5900.0
2013-03-27 14:25:00,32.27,32.3,32.25,32.29,13500.0,27.4735,27.499,27.4564,27.4905,13500.0
2013-03-27 14:30:00,32.29,32.32,32.25,32.3,8900.0,27.4905,27.516,27.4564,27.499,8900.0
2013-03-27 14:35:00,32.3,32.33,32.25,32.29,27700.0,27.499,27.5245,27.4564,27.4905,27700.0
2013-03-27 14:40:00,32.28,32.31,32.24,32.28,7400.0,27.482,27.5075,27.4479,27.482,7400.0
2013-03-27 14:45:00,32.28,32.3,32.26,32.27,12500.0,27.482,27.499,27.4649,27.4735,12500.0
2013-03-27 14:50:00,32.26,32.3,32.26,32.27,5500.0,27.4649,27.499,27.4649,27.4735,5500.0
2013-03-27 14:55:00,32.27,32.32,32.25,32.32,11400.0,27.4735,27.516,27.4564,27.516,11400.0
2013-03-27 15:00:00,32.32,32.35,32.31,32.34,17900.0,27.516,27.5416,27.5075,27.5331,17900.0
2013-03-27 15:05:00,32.34,32.38,32.33,32.36,11200.0,27.5331,27.5671,27.5245,27.5501,11200.0
2013-03-27 15:10:00,32.35,32.37,32.32,32.35,15700.0,27.5416,27.5586,27.516,27.5416,15700.0
2013-03-27 15:15:00,32.35,32.36,32.3,32.32,14600.0,27.5416,27.5501,27.499,27.516,14600.0
2013-03-27 15:20:00,32.31,32.37,32.3,32.36,17000.0,27.5075,27.5586,27.499,27.5501,17000.0
2013-03-27 15:25:00,32.36,32.42,32.35,32.4,34000.0,27.5501,27.6012,27.5416,27.5841,34000.0
2013-03-27 15:30:00,32.41,32.48,32.41,32.48,40800.0,27.5926,27.6522,27.5926,27.6522,40800.0
2013-03-27 15:35:00,32.48,32.5,32.44,32.5,36800.0,27.6522,27.6693,27.6182,27.6693,36800.0
2013-03-27 15:40:00,32.5,32.51,32.48,32.49,19200.0,27.6693,27.6778,27.6522,27.6608,19200.0
2013-03-27 15:45:00,32.48,32.5,32.46,32.5,27500.0,27.6522,27.6693,27.6352,27.6693,27500.0
2013-03-27 15:50:00,32.5,32.52,32.49,32.5,64300.0,27.6693,27.6863,27.6608,27.6693,64300.0
2013-03-27 15:55:00,32.5,32.52,32.5,32.52,136000.0,27.6693,27.6863,27.6693,27.6863,136000.0
2013-03-28 09:30:00,32.38,32.62,32.37,32.62,60400.0,27.5671,27.7714,27.5586,27.7714,60400.0
2013-03-28 09:35:00,32.62,32.96,32.62,32.8,61300.0,27.7714,28.0609,27.7714,27.9247,61300.0
2013-03-28 09:40:00,32.76,32.76,32.52,32.61,48000.0,27.8906,27.8906,27.6863,27.7629,48000.0
2013-03-28 09:45:00,32.63,32.79,32.59,32.77,16600.0,27.7799,27.9162,27.7459,27.8991,16600.0
2013-03-28 09:50:00,32.78,32.92,32.74,32.92,32800.0,27.9077,28.0268,27.8736,28.0268,32800.0
2013-03-28 09:55:00,32.91,33.06,32.87,32.87,84400.0,28.0183,28.146,27.9843,27.9843,84400.0
2013-03-28 10:00:00,32.87,32.87,32.75,32.8,18300.0,27.9843,27.9843,27.8821,27.9247,18300.0
2013-03-28 10:05:00,32.8,32.82,32.79,32.82,11300.0,27.9247,27.9417,27.9162,27.9417,11300.0
2013-03-28 10:10:00,32.83,32.83,32.8,32.83,8400.0,27.9502,27.9502,27.9247,27.9502,8400.0
2013-03-28 10:15:00,32.84,32.84,32.79,32.83,13800.0,27.9587,27.9587,27.9162,27.9502,13800.0
2013-03-28 10:20:00,32.82,32.85,32.8,32.84,8600.0,27.9417,27.9672,27.9247,27.9587,8600.0
2013-03-28 10:25:00,32.83,32.95,32.83,32.95,22200.0,27.9502,28.0524,27.9502,28.0524,22200.0
2013-03-28 10:30:00,32.95,33.04,32.95,33.0,31200.0,28.0524,28.129,28.0524,28.095,31200.0
2013-03-28 10:35:00,33.0,33.01,32.99,33.0,13600.0,28.095,28.1035,28.0864,28.095,13600.0
2013-03-28 10:40:00,33.0,33.01,32.98,32.99,18800.0,28.095,28.1035,28.0779,28.0864,18800.0
2013-03-28 10:45:00,33.0,33.03,32.99,33.02,16700.0,28.095,28.1205,28.0864,28.112,16700.0
2013-03-28 10:50:00,33.03,33.16,33.02,33.09,105200.0,28.1205,28.2312,28.112,28.1716,105200.0
2013-03-28 10:55:00,33.08,33.21,33.04,33.2,59600.0,28.1631,28.2737,28.129,28.2652,59600.0
2013-03-28 11:00:00,33.2,33.25,33.14,33.14,41700.0,28.2652,28.3078,28.2141,28.2141,41700.0
2013-03-28 11:05:00,33.13,33.16,33.06,33.16,74600.0,28.2056,28.2312,28.146,28.2312,74600.0
2013-03-28 11:10:00,33.16,33.17,33.07,33.07,38300.0,28.2312,28.2397,28.1545,28.1545,38300.0
2013-03-28 11:15:00,33.08,33.08,33.06,33.08,11800.0,28.1631,28.1631,28.146,28.1631,11800.0
2013-03-28 11:20:00,33.07,33.15,33.07,33.15,34200.0,28.1545,28.2227,28.1545,28.2227,34200.0
2013-03-28 11:25:00,33.14,33.16,33.13,33.16,4300.0,28.2141,28.2312,28.2056,28.2312,4300.0
2013-03-28 11:30:00,33.17,33.18,33.12,33.12,12100.0,28.2397,28.2482,28.1971,28.1971,12100.0
2013-03-28 11:35:00,33.11,33.17,33.11,33.13,6400.0,28.1886,28.2397,28.1886,28.2056,6400.0
2013-03-28 11:40:00,33.12,33.17,33.11,33.15,21400.0,28.1971,28.2397,28.1886,28.2227,21400.0
2013-03-28 11:45:00,33.15,33.18,33.15,33.18,10500.0,28.2227,28.2482,28.2227,28.2482,10500.0
2013-03-28 11:50:00,33.17,33.17,33.15,33.16,11100.0,28.2397,28.2397,28.2227,28.2312,11100.0
2013-03-28 11:55:00,33.16,33.17,33.15,33.16,9400.0,28.2312,28.2397,28.2227,28.2312,9400.0
2013-03-28 12:00:00,33.16,33.16,33.14,33.16,19700.0,28.2312,28.2312,28.2141,28.2312,19700.0
2013-03-28 12:05:00,33.16,33.18,33.16,33.17,14100.0,28.2312,28.2482,28.2312,28.2397,14100.0
2013-03-28 12:10:00,33.16,33.2,33.16,33.17,18800.0,28.2312,28.2652,28.2312,28.2397,18800.0
2013-03-28 12:15:00,33.17,33.18,33.15,33.17,22900.0,28.2397,28.2482,28.2227,28.2397,22900.0
2013-03-28 12:20:00,33.17,33.2,33.16,33.19,19600.0,28.2397,28.2652,28.2312,28.2567,19600.0
2013-03-28 12:25:00,33.19,33.2,33.18,33.19,14000.0,28.2567,28.2652,28.2482,28.2567,14000.0
2013-03-28 12:30:00,33.19,33.23,33.18,33.2,22800.0,28.2567,28.2908,28.2482,28.2652,22800.0
2013-03-28 12:35:00,33.21,33.27,33.21,33.26,16200.0,28.2737,28.3248,28.2737,28.3163,16200.0
2013-03-28 12:40:00,33.26,33.27,33.23,33.25,16700.0,28.3163,28.3248,28.2908,28.3078,16700.0
2013-03-28 12:45:00,33.26,33.27,33.25,33.25,14400.0,28.3163,28.3248,28.3078,28.3078,14400.0
2013-03-28 12:50:00,33.25,33.26,33.25,33.25,3500.0,28.3078,28.3163,28.3078,28.3078,3500.0
2013-03-28 12:55:00,33.25,33.26,33.23,33.26,19200.0,28.3078,28.3163,28.2908,28.3163,19200.0
2013-03-28 13:00:00,33.25,33.26,33.24,33.25,22100.0,28.3078,28.3163,28.2993,28.3078,22100.0
2013-03-28 13:05:00,33.25,33.25,33.24,33.25,11300.0,28.3078,28.3078,28.2993,28.3078,11300.0
2013-03-28 13:10:00,33.25,33.25,33.24,33.25,23900.0,28.3078,28.3078,28.2993,28.3078,23900.0
2013-03-28 13:15:00,33.25,33.26,33.24,33.26,12800.0,28.3078,28.3163,28.2993,28.3163,12800.0
2013-03-28 13:20:00,33.25,33.26,33.24,33.25,19500.0,28.3078,28.3163,28.2993,28.3078,19500.0
2013-03-28 13:25:00,33.25,33.29,33.24,33.25,33800.0,28.3078,28.3418,28.2993,28.3078,33800.0
2013-03-28 13:30:00,33.25,33.27,33.25,33.25,19500.0,28.3078,28.3248,28.3078,28.3078,19500.0
2013-03-28 13:35:00,33.26,33.28,33.24,33.26,34400.0,28.3163,28.3333,28.2993,28.3163,34400.0
2013-03-28 13:40:00,33.27,33.29,33.25,33.28,24200.0,28.3248,28.3418,28.3078,28.3333,24200.0
2013-03-28 13:45:00,33.28,33.29,33.27,33.28,13600.0,28.3333,28.3418,28.3248,28.3333,13600.0
2013-03-28 13:50:00,33.28,33.32,33.28,33.31,18800.0,28.3333,28.3674,28.3333,28.3589,18800.0
2013-03-28 13:55:00,33.31,33.32,33.3,33.31,38300.0,28.3589,28.3674,28.3504,28.3589,38300.0
2013-03-28 14:00:00,33.31,33.37,33.31,33.33,26500.0,28.3589,28.41,28.3589,28.3759,26500.0
2013-03-28 14:05:00,33.33,33.34,33.32,33.34,19400.0,28.3759,28.3844,28.3674,28.3844,19400.0
2013-03-28 14:10:00,33.34,33.34,33.32,33.34,20800.0,28.3844,28.3844,28.3674,28.3844,20800.0
2013-03-28 14:15:00,33.33,33.35,33.33,33.35,12900.0,28.3759,28.3929,28.3759,28.3929,12900.0
2013-03-28 14:20:00,33.34,33.39,33.34,33.38,27900.0,28.3844,28.427,28.3844,28.4185,27900.0
2013-03-28 14:25:00,33.38,33.41,33.37,33.38,33400.0,28.4185,28.444,28.41,28.4185,33400.0
2013-03-28 14:30:00,33.39,33.41,33.37,33.41,33300.0,28.427,28.444,28.41,28.444,33300.0
2013-03-28 14:35:00,33.41,33.42,33.4,33.41,26100.0,28.444,28.4525,28.4355,28.444,26100.0
2013-03-28 14:40:00,33.41,33.42,33.41,33.41,13500.0,28.444,28.4525,28.444,28.444,13500.0
2013-03-28 14:45:00,33.41,33.45,33.4,33.45,44200.0,28.444,28.4781,28.4355,28.4781,44200.0
2013-03-28 14:50:00,33.45,33.45,33.43,33.45,39500.0,28.4781,28.4781,28.461,28.4781,39500.0
2013-03-28 14:55:00,33.44,33.45,33.42,33.43,51000.0,28.4695,28.4781,28.4525,28.461,51000.0
2013-03-28 15:00:00,33.43,33.43,33.4,33.4,24900.0,28.461,28.461,28.4355,28.4355,24900.0
2013-03-28 15:05:00,33.4,33.4,33.32,33.32,116200.0,28.4355,28.4355,28.3674,28.3674,116200.0
2013-03-28 15:10:00,33.33,33.33,33.27,33.27,26000.0,28.3759,28.3759,28.3248,28.3248,26000.0
2013-03-28 15:15:00,33.27,33.3,33.27,33.27,30400.0,28.3248,28.3504,28.3248,28.3248,30400.0
2013-03-28 15:20:00,33.26,33.29,33.25,33.25,25700.0,28.3163,28.3418,28.3078,28.3078,25700.0
2013-03-28 15:25:00,33.25,33.28,33.25,33.28,43000.0,28.3078,28.3333,28.3078,28.3333,43000.0
2013-03-28 15:30:00,33.27,33.31,33.25,33.31,77900.0,28.3248,28.3589,28.3078,28.3589,77900.0
2013-03-28 15:35:00,33.3,33.32,33.28,33.3,48400.0,28.3504,28.3674,28.3333,28.3504,48400.0
2013-03-28 15:40:00,33.3,33.3,33.21,33.21,59500.0,28.3504,28.3504,28.2737,28.2737,59500.0
2013-03-28 15:45:00,33.21,33.23,33.2,33.21,118900.0,28.2737,28.2908,28.2652,28.2737,118900.0
2013-03-28 15:50:00,33.22,33.26,33.17,33.18,208300.0,28.2822,28.3163,28.2397,28.2482,208300.0
2013-03-28 15:55:00,33.19,33.24,33.1,33.23,296900.0,28.2567,28.2993,28.1801,28.2908,296900.0
2013-04-01 09:30:00,33.25,33.3,33.09,33.12,35000.0,28.3078,28.3504,28.1716,28.1971,35000.0
2013-04-01 09:35:00,33.12,33.13,32.98,33.05,50000.0,28.1971,28.2056,28.0779,28.1375,50000.0
2013-04-01 09:40:00,33.08,33.11,32.94,33.02,53200.0,28.1631,28.1886,28.0439,28.112,53200.0
2013-04-01 09:45:00,33.02,33.12,33.01,33.07,30700.0,28.112,28.1971,28.1035,28.1545,30700.0
2013-04-01 09:50:00,33.06,33.06,33.0,33.02,20100.0,28.146,28.146,28.095,28.112,20100.0
2013-04-01 09:55:00,33.03,33.17,33.02,33.16,25700.0,28.1205,28.2397,28.112,28.2312,25700.0
2013-04-01 10:00:00,33.15,33.16,33.02,33.06,48600.0,28.2227,28.2312,28.112,28.146,48600.0
2013-04-01 10:05:00,33.05,33.24,33.05,33.24,36300.0,28.1375,28.2993,28.1375,28.2993,36300.0
2013-04-01 10:10:00,33.23,33.25,33.13,33.17,30300.0,28.2908,28.3078,28.2056,28.2397,30300.0
2013-04-01 10:15:00,33.17,33.19,33.16,33.17,20100.0,28.2397,28.2567,28.2312,28.2397,20100.0
2013-04-01 10:20:00,33.17,33.26,33.17,33.24,28400.0,28.2397,28.3163,28.2397,28.2993,28400.0
2013-04-01 10:25:00,33.24,33.34,33.23,33.33,30000.0,28.2993,28.3844,28.2908,28.3759,30000.0
2013-04-01 10:30:00,33.33,33.33,33.15,33.17,42900.0,28.3759,28.3759,28.2227,28.2397,42900.0
2013-04-01 10:35:00,33.18,33.22,33.14,33.17,32900.0,28.2482,28.2822,28.2141,28.2397,32900.0
2013-04-01 10:40:00,33.16,33.22,33.15,33.22,41800.0,28.2312,28.2822,28.2227,28.2822,41800.0
2013-04-01 10:45:00,33.23,33.28,33.16,33.16,33600.0,28.2908,28.3333,28.2312,28.2312,33600.0
2013-04-01 10:50:00,33.17,33.23,33.08,33.1,44500.0,28.2397,28.2908,28.1631,28.1801,44500.0
2013-04-01 10:55:00,33.09,33.12,33.04,33.04,17400.0,28.1716,28.1971,28.129,28.129,17400.0
2013-04-01 11:00:00,33.04,33.04,32.92,32.92,40000.0,28.129,28.129,28.0268,28.0268,40000.0
2013-04-01 11:05:00,32.91,32.95,32.9,32.93,17400.0,28.0183,28.0524,28.0098,28.0354,17400.0
2013-04-01 11:10:00,32.93,32.98,32.93,32.98,18800.0,28.0354,28.0779,28.0354,28.0779,18800.0
2013-04-01 11:15:00,32.97,32.98,32.94,32.97,14800.0,28.0694,28.0779,28.0439,28.0694,14800.0
2013-04-01 11:20:00,32.97,32.97,32.9,32.91,24300.0,28.0694,28.0694,28.0098,28.0183,24300.0
2013-04-01 11:25:00,32.89,33.01,32.89,33.0,35100.0,28.0013,28.1035,28.0013,28.095,35100.0
2013-04-01 11:30:00,32.99,32.99,32.93,32.93,11800.0,28.0864,28.0864,28.0354,28.0354,11800.0
2013-04-01 11:35:00,32.92,32.92,32.86,32.86,17300.0,28.0268,28.0268,27.9758,27.9758,17300.0
2013-04-01 11:40:00,32.86,32.89,32.86,32.89,4400.0,27.9758,28.0013,27.9758,28.0013,4400.0
2013-04-01 11:45:00,32.88,32.95,32.88,32.93,18000.0,27.9928,28.0524,27.9928,28.0354,18000.0
2013-04-01 11:50:00,32.92,32.94,32.91,32.91,20600.0,28.0268,28.0439,28.0183,28.0183,20600.0
2013-04-01 11:55:00,32.91,32.92,32.91,32.91,9200.0,28.0183,28.0268,28.0183,28.0183,9200.0
2013-04-01 12:00:00,32.91,32.95,32.88,32.91,56500.0,28.0183,28.0524,27.9928,28.0183,56500.0
2013-04-01 12:05:00,32.92,32.94,32.9,32.91,8600.0,28.0268,28.0439,28.0098,28.0183,8600.0
2013-04-01 12:10:00,32.91,32.92,32.89,32.91,37500.0,28.0183,28.0268,28.0013,28.0183,37500.0
2013-04-01 12:15:00,32.9,32.9,32.85,32.86,5700.0,28.0098,28.0098,27.9672,27.9758,5700.0
2013-04-01 12:20:00,32.86,32.87,32.85,32.86,8800.0,27.9758,27.9843,27.9672,27.9758,8800.0
2013-04-01 12:25:00,32.86,32.9,32.86,32.86,9100.0,27.9758,28.0098,27.9758,27.9758,9100.0
2013-04-01 12:30:00,32.86,32.87,32.85,32.86,14600.0,27.9758,27.9843,27.9672,27.9758,14600.0
2013-04-01 12:35:00,32.86,32.88,32.85,32.87,19800.0,27.9758,27.9928,27.9672,27.9843,19800.0
2013-04-01 12:40:00,32.86,32.9,32.86,32.89,3000.0,27.9758,28.0098,27.9758,28.0013,3000.0
2013-04-01 12:45:00,32.89,32.89,32.84,32.85,39600.0,28.0013,28.0013,27.9587,27.9672,39600.0
2013-04-01 12:50:00,32.86,32.89,32.86,32.89,17700.0,27.9758,28.0013,27.9758,28.0013,17700.0
2013-04-01 12:55:00,32.89,32.93,32.88,32.92,14700.0,28.0013,28.0354,27.9928,28.0268,14700.0
2013-04-01 13:00:00,32.92,32.93,32.86,32.88,24600.0,28.0268,28.0354,27.9758,27.9928,24600.0
2013-04-01 13:05:00,32.87,32.91,32.87,32.9,7100.0,27.9843,28.0183,27.9843,28.0098,7100.0
2013-04-01 13:10:00,32.89,32.89,32.87,32.87,15700.0,28.0013,28.0013,27.9843,27.9843,15700.0
2013-04-01 13:15:00,32.87,32.89,32.86,32.87,13100.0,27.9843,28.0013,27.9758,27.9843,13100.0
2013-04-01 13:20:00,32.89,32.92,32.89,32.92,34800.0,28.0013,28.0268,28.0013,28.0268,34800.0
2013-04-01 13:25:00,32.92,32.97,32.91,32.95,5600.0,28.0268,28.0694,28.0183,28.0524,5600.0
2013-04-01 13:30:00,32.95,32.96,32.94,32.94,19500.0,28.0524,28.0609,28.0439,28.0439,19500.0
2013-04-01 13:35:00,32.95,32.95,32.92,32.93,11700.0,28.0524,28.0524,28.0268,28.0354,11700.0
2013-04-01 13:40:00,32.93,32.93,32.89,32.91,18800.0,28.0354,28.0354,28.0013,28.0183,18800.0
2013-04-01 13:45:00,32.9,32.9,32.85,32.88,9500.0,28.0098,28.0098,27.9672,27.9928,9500.0
2013-04-01 13:50:00,32.88,32.9,32.86,32.86,8300.0,27.9928,28.0098,27.9758,27.9758,8300.0
2013-04-01 13:55:00,32.86,32.86,32.76,32.76,8600.0,27.9758,27.9758,27.8906,27.8906,8600.0
2013-04-01 14:00:00,32.76,32.82,32.75,32.8,16600.0,27.8906,27.9417,27.8821,27.9247,16600.0
2013-04-01 14:05:00,32.81,32.86,32.8,32.86,8700.0,27.9332,27.9758,27.9247,27.9758,8700.0
2013-04-01 14:10:00,32.85,32.87,32.82,32.87,12400.0,27.9672,27.9843,27.9417,27.9843,12400.0
2013-04-01 14:15:00,32.87,32.87,32.82,32.82,15300.0,27.9843,27.9843,27.9417,27.9417,15300.0
2013-04-01 14:20:00,32.82,32.84,32.82,32.83,12900.0,27.9417,27.9587,27.9417,27.9502,12900.0
2013-04-01 14:25:00,32.84,32.86,32.84,32.84,13800.0,27.9587,27.9758,27.9587,27.9587,13800.0
2013-04-01 14:30:00,32.84,32.85,32.77,32.77,25100.0,27.9587,27.9672,27.8991,27.8991,25100.0
2013-04-01 14:35:00,32.76,32.78,32.69,32.69,9400.0,27.8906,27.9077,27.831,27.831,9400.0
2013-04-01 14:40:00,32.68,32.69,32.66,32.68,14900.0,27.8225,27.831,27.8055,27.8225,14900.0
2013-04-01 14:45:00,32.68,32.72,32.66,32.72,18300.0,27.8225,27.8566,27.8055,27.8566,18300.0
2013-04-01 14:50:00,32.72,32.73,32.7,32.71,10300.0,27.8566,27.8651,27.8395,27.8481,10300.0
2013-04-01 14:55:00,32.7,32.7,32.67,32.68,10300.0,27.8395,27.8395,27.814,27.8225,10300.0
2013-04-01 15:00:00,32.68,32.73,32.64,32.73,33700.0,27.8225,27.8651,27.7885,27.8651,33700.0
2013-04-01 15:05:00,32.74,32.74,32.65,32.68,21300.0,27.8736,27.8736,27.797,27.8225,21300.0
2013-04-01 15:10:00,32.67,32.68,32.64,32.66,17500.0,27.814,27.8225,27.7885,27.8055,17500.0
2013-04-01 15:15:00,32.66,32.66,32.61,32.61,25300.0,27.8055,27.8055,27.7629,27.7629,25300.0
2013-04-01 15:20:00,32.62,32.65,32.59,32.64,42500.0,27.7714,27.797,27.7459,27.7885,42500.0
2013-04-01 15:25:00,32.64,32.67,32.63,32.63,21500.0,27.7885,27.814,27.7799,27.7799,21500.0
2013-04-01 15:30:00,32.62,32.66,32.58,32.64,29100.0,27.7714,27.8055,27.7374,27.7885,29100.0
2013-04-01 15:35:00,32.63,32.66,32.58,32.59,130300.0,27.7799,27.8055,27.7374,27.7459,130300.0
2013-04-01 15:40:00,32.59,32.62,32.54,32.6,67300.0,27.7459,27.7714,27.7033,27.7544,67300.0
2013-04-01 15:45:00,32.6,32.62,32.55,32.58,56000.0,27.7544,27.7714,27.7118,27.7374,56000.0
2013-04-01 15:50:00,32.56,32.61,32.53,32.57,61200.0,27.7204,27.7629,27.6948,27.7289,61200.0
2013-04-01 15:55:00,32.57,32.61,32.55,32.61,131600.0,27.7289,27.7629,27.7118,27.7629,131600.0
2013-04-02 09:30:00,32.76,32.91,32.74,32.84,62600.0,27.8906,28.0183,27.8736,27.9587,62600.0
2013-04-02 09:35:00,32.8,32.94,32.8,32.91,25300.0,27.9247,28.0439,27.9247,28.0183,25300.0
2013-04-02 09:40:00,32.9,32.91,32.86,32.86,17900.0,28.0098,28.0183,27.9758,27.9758,17900.0
2013-04-02 09:45:00,32.86,32.87,32.69,32.73,38900.0,27.9758,27.9843,27.831,27.8651,38900.0
2013-04-02 09:50:00,32.73,32.75,32.7,32.7,21000.0,27.8651,27.8821,27.8395,27.8395,21000.0
2013-04-02 09:55:00,32.68,32.7,32.61,32.66,24600.0,27.8225,27.8395,27.7629,27.8055,24600.0
2013-04-02 10:00:00,32.65,32.71,32.63,32.65,45200.0,27.797,27.8481,27.7799,27.797,45200.0
2013-04-02 10:05:00,32.65,32.67,32.6,32.66,38000.0,27.797,27.814,27.7544,27.8055,38000.0
2013-04-02 10:10:00,32.65,32.69,32.64,32.68,6900.0,27.797,27.831,27.7885,27.8225,6900.0
2013-04-02 10:15:00,32.68,32.72,32.66,32.68,12200.0,27.8225,27.8566,27.8055,27.8225,12200.0
2013-04-02 10:20:00,32.69,32.73,32.67,32.68,13400.0,27.831,27.8651,27.814,27.8225,13400.0
2013-04-02 10:25:00,32.68,32.7,32.67,32.67,7100.0,27.8225,27.8395,27.814,27.814,7100.0
2013-04-02 10:30:00,32.67,32.68,32.62,32.68,44200.0,27.814,27.8225,27.7714,27.8225,44200.0
2013-04-02 10:35:00,32.68,32.73,32.66,32.71,16500.0,27.8225,27.8651,27.8055,27.8481,16500.0
2013-04-02 10:40:00,32.72,32.74,32.64,32.66,23200.0,27.8566,27.8736,27.7885,27.8055,23200.0
2013-04-02 10:45:00,32.66,32.71,32.64,32.7,10000.0,27.8055,27.8481,27.7885,27.8395,10000.0
2013-04-02 10:50:00,32.7,32.7,32.64,32.65,38800.0,27.8395,27.8395,27.7885,27.797,38800.0
2013-04-02 10:55:00,32.66,32.69,32.64,32.68,20500.0,27.8055,27.831,27.7885,27.8225,20500.0
2013-04-02 11:00:00,32.68,32.75,32.65,32.74,6800.0,27.8225,27.8821,27.797,27.8736,6800.0
2013-04-02 11:05:00,32.77,32.77,32.76,32.77,12000.0,27.8991,27.8991,27.8906,27.8991,12000.0
2013-04-02 11:10:00,32.78,32.79,32.76,32.79,6300.0,27.9077,27.9162,27.8906,27.9162,6300.0
2013-04-02 11:15:00,32.79,32.84,32.79,32.84,7200.0,27.9162,27.9587,27.9162,27.9587,7200.0
2013-04-02 11:20:00,32.84,32.86,32.83,32.86,3400.0,27.9587,27.9758,27.9502,27.9758,3400.0
2013-04-02 11:25:00,32.85,32.89,32.83,32.87,19600.0,27.9672,28.0013,27.9502,27.9843,19600.0
2013-04-02 11:30:00,32.87,32.88,32.86,32.87,11300.0,27.9843,27.9928,27.9758,27.9843,11300.0
2013-04-02 11:35:00,32.87,32.89,32.84,32.84,8900.0,27.9843,28.0013,27.9587,27.9587,8900.0
2013-04-02 11:40:00,32.82,32.82,32.78,32.78,19000.0,27.9417,27.9417,27.9077,27.9077,19000.0
2013-04-02 11:45:00,32.79,32.8,32.77,32.79,7400.0,27.9162,27.9247,27.8991,27.9162,7400.0
2013-04-02 11:50:00,32.79,32.82,32.79,32.82,9700.0,27.9162,27.9417,27.9162,27.9417,9700.0
2013-04-02 11:55:00,32.82,32.84,32.8,32.83,21600.0,27.9417,27.9587,27.9247,27.9502,21600.0
2013-04-02 12:00:00,32.84,32.89,32.83,32.89,14600.0,27.9587,28.0013,27.9502,28.0013,14600.0
2013-04-02 12:05:00,32.89,32.89,32.88,32.89,3400.0,28.0013,28.0013,27.9928,28.0013,3400.0
2013-04-02 12:10:00,32.88,32.93,32.84,32.92,28100.0,27.9928,28.0354,27.9587,28.0268,28100.0
2013-04-02 12:15:00,32.92,32.93,32.89,32.92,8400.0,28.0268,28.0354,28.0013,28.0268,8400.0
2013-04-02 12:20:00,32.92,32.92,32.9,32.9,2200.0,28.0268,28.0268,28.0098,28.0098,2200.0
2013-04-02 12:25:00,32.9,32.9,32.89,32.9,3600.0,28.0098,28.0098,28.0013,28.0098,3600.0
2013-04-02 12:30:00,32.91,32.96,32.91,32.92,10900.0,28.0183,28.0609,28.0183,28.0268,10900.0
2013-04-02 12:35:00,32.92,32.95,32.92,32.95,6400.0,28.0268,28.0524,28.0268,28.0524,6400.0
2013-04-02 12:40:00,32.95,32.95,32.92,32.93,1000.0,28.0524,28.0524,28.0268,28.0354,1000.0
2013-04-02 12:45:00,32.92,32.95,32.91,32.94,8300.0,28.0268,28.0524,28.0183,28.0439,8300.0
2013-04-02 12:50:00,32.95,32.95,32.93,32.93,3800.0,28.0524,28.0524,28.0354,28.0354,3800.0
2013-04-02 12:55:00,32.93,33.0,32.93,32.95,18800.0,28.0354,28.095,28.0354,28.0524,18800.0
2013-04-02 13:00:00,32.95,32.96,32.94,32.94,5400.0,28.0524,28.0609,28.0439,28.0439,5400.0
2013-04-02 13:05:00,32.95,32.96,32.93,32.93,2600.0,28.0524,28.0609,28.0354,28.0354,2600.0
2013-04-02 13:10:00,32.93,32.94,32.92,32.93,3800.0,28.0354,28.0439,28.0268,28.0354,3800.0
2013-04-02 13:15:00,32.93,32.94,32.92,32.92,3000.0,28.0354,28.0439,28.0268,28.0268,3000.0
2013-04-02 13:20:00,32.92,32.94,32.91,32.94,4300.0,28.0268,28.0439,28.0183,28.0439,4300.0
2013-04-02 13:25:00,32.93,32.95,32.91,32.91,8500.0,28.0354,28.0524,28.0183,28.0183,8500.0
2013-04-02 13:30:00,32.92,32.95,32.91,32.94,7300.0,28.0268,28.0524,28.0183,28.0439,7300.0
2013-04-02 13:35:00,32.93,32.94,32.92,32.94,4800.0,28.0354,28.0439,28.0268,28.0439,4800.0
2013-04-02 13:40:00,32.95,32.95,32.86,32.89,14700.0,28.0524,28.0524,27.9758,28.0013,14700.0
2013-04-02 13:45:00,32.89,32.91,32.88,32.89,9300.0,28.0013,28.0183,27.9928,28.0013,9300.0
2013-04-02 13:50:00,32.9,32.95,32.9,32.94,12400.0,28.0098,28.0524,28.0098,28.0439,12400.0
2013-04-02 13:55:00,32.94,32.95,32.9,32.93,7300.0,28.0439,28.0524,28.0098,28.0354,7300.0
2013-04-02 14:00:00,32.93,32.95,32.92,32.95,6400.0,28.0354,28.0524,28.0268,28.0524,6400.0
2013-04-02 14:05:00,32.95,32.99,32.94,32.98,14500.0,28.0524,28.0864,28.0439,28.0779,14500.0
2013-04-02 14:10:00,32.98,32.99,32.97,32.98,7200.0,28.0779,28.0864,28.0694,28.0779,7200.0
2013-04-02 14:15:00,32.97,32.99,32.97,32.97,8000.0,28.0694,28.0864,28.0694,28.0694,8000.0
2013-04-02 14:20:00,32.98,33.01,32.98,32.98,17800.0,28.0779,28.1035,28.0779,28.0779,17800.0
2013-04-02 14:25:00,32.98,32.98,32.92,32.93,13700.0,28.0779,28.0779,28.0268,28.0354,13700.0
2013-04-02 14:30:00,32.93,32.94,32.93,32.93,8100.0,28.0354,28.0439,28.0354,28.0354,8100.0
2013-04-02 14:35:00,32.94,32.98,32.91,32.95,23300.0,28.0439,28.0779,28.0183,28.0524,23300.0
2013-04-02 14:40:00,32.96,32.97,32.94,32.96,17600.0,28.0609,28.0694,28.0439,28.0609,17600.0
2013-04-02 14:45:00,32.95,32.95,32.91,32.91,5600.0,28.0524,28.0524,28.0183,28.0183,5600.0
2013-04-02 14:50:00,32.91,32.91,32.85,32.85,20900.0,28.0183,28.0183,27.9672,27.9672,20900.0
2013-04-02 14:55:00,32.85,32.86,32.84,32.86,14400.0,27.9672,27.9758,27.9587,27.9758,14400.0
2013-04-02 15:00:00,32.86,32.86,32.8,32.82,31200.0,27.9758,27.9758,27.9247,27.9417,31200.0
2013-04-02 15:05:00,32.83,32.83,32.79,32.79,20300.0,27.9502,27.9502,27.9162,27.9162,20300.0
2013-04-02 15:10:00,32.8,32.81,32.77,32.8,24000.0,27.9247,27.9332,27.8991,27.9247,24000.0
2013-04-02 15:15:00,32.8,32.81,32.73,32.75,26500.0,27.9247,27.9332,27.8651,27.8821,26500.0
2013-04-02 15:20:00,32.74,32.78,32.74,32.78,12400.0,27.8736,27.9077,27.8736,27.9077,12400.0
2013-04-02 15:25:00,32.78,32.86,32.77,32.82,21400.0,27.9077,27.9758,27.8991,27.9417,21400.0
2013-04-02 15:30:00,32.82,32.87,32.82,32.85,22700.0,27.9417,27.9843,27.9417,27.9672,22700.0
2013-04-02 15:35:00,32.84,32.85,32.83,32.83,15900.0,27.9587,27.9672,27.9502,27.9502,15900.0
2013-04-02 15:40:00,32.83,32.84,32.81,32.82,26800.0,27.9502,27.9587,27.9332,27.9417,26800.0
2013-04-02 15:45:00,32.82,32.82,32.77,32.82,28800.0,27.9417,27.9417,27.8991,27.9417,28800.0
2013-04-02 15:50:00,32.81,32.83,32.8,32.81,39000.0,27.9332,27.9502,27.9247,27.9332,39000.0
2013-04-02 15:55:00,32.8,32.86,32.8,32.82,49700.0,27.9247,27.9758,27.9247,27.9417,49700.0
2013-04-03 09:30:00,32.99,33.01,32.84,33.0,32200.0,28.0864,28.1035,27.9587,28.095,32200.0
2013-04-03 09:35:00,33.0,33.08,32.98,33.08,3100.0,28.095,28.1631,28.0779,28.1631,3100.0
2013-04-03 09:40:00,33.06,33.12,32.99,33.0,15100.0,28.146,28.1971,28.0864,28.095,15100.0
2013-04-03 09:45:00,32.99,33.02,32.92,32.93,8600.0,28.0864,28.112,28.0268,28.0354,8600.0
2013-04-03 09:50:00,32.94,32.94,32.83,32.89,15600.0,28.0439,28.0439,27.9502,28.0013,15600.0
2013-04-03 09:55:00,32.9,32.92,32.86,32.86,5400.0,28.0098,28.0268,27.9758,27.9758,5400.0
2013-04-03 10:00:00,32.87,32.88,32.8,32.8,11800.0,27.9843,27.9928,27.9247,27.9247,11800.0
2013-04-03 10:05:00,32.79,32.79,32.59,32.71,22600.0,27.9162,27.9162,27.7459,27.8481,22600.0
2013-04-03 10:10:00,32.73,32.77,32.71,32.72,12900.0,27.8651,27.8991,27.8481,27.8566,12900.0
2013-04-03 10:15:00,32.73,32.73,32.68,32.7,13000.0,27.8651,27.8651,27.8225,27.8395,13000.0
2013-04-03 10:20:00,32.69,32.74,32.67,32.7,16900.0,27.831,27.8736,27.814,27.8395,16900.0
2013-04-03 10:25:00,32.69,32.7,32.58,32.61,23300.0,27.831,27.8395,27.7374,27.7629,23300.0
2013-04-03 10:30:00,32.62,32.62,32.6,32.6,12300.0,27.7714,27.7714,27.7544,27.7544,12300.0
2013-04-03 10:35:00,32.61,32.62,32.58,32.6,24700.0,27.7629,27.7714,27.7374,27.7544,24700.0
2013-04-03 10:40:00,32.61,32.62,32.58,32.58,17900.0,27.7629,27.7714,27.7374,27.7374,17900.0
2013-04-03 10:45:00,32.56,32.6,32.54,32.58,27000.0,27.7204,27.7544,27.7033,27.7374,27000.0
2013-04-03 10:50:00,32.57,32.57,32.54,32.54,9300.0,27.7289,27.7289,27.7033,27.7033,9300.0
2013-04-03 10:55:00,32.55,32.55,32.44,32.44,28300.0,27.7118,27.7118,27.6182,27.6182,28300.0
2013-04-03 11:00:00,32.44,32.46,32.38,32.41,32100.0,27.6182,27.6352,27.5671,27.5926,32100.0
2013-04-03 11:05:00,32.4,32.41,32.33,32.34,21500.0,27.5841,27.5926,27.5245,27.5331,21500.0
2013-04-03 11:10:00,32.34,32.34,32.24,32.24,36700.0,27.5331,27.5331,27.4479,27.4479,36700.0
2013-04-03 11:15:00,32.24,32.29,32.21,32.26,25800.0,27.4479,27.4905,27.4224,27.4649,25800.0
2013-04-03 11:20:00,32.27,32.31,32.21,32.25,30200.0,27.4735,27.5075,27.4224,27.4564,30200.0
2013-04-03 11:25:00,32.26,32.36,32.15,32.32,104600.0,27.4649,27.5501,27.3713,27.516,104600.0
2013-04-03 11:30:00,32.32,32.34,32.27,32.28,25600.0,27.516,27.5331,27.4735,27.482,25600.0
2013-04-03 11:35:00,32.28,32.3,32.23,32.25,12100.0,27.482,27.499,27.4394,27.4564,12100.0
2013-04-03 11:40:00,32.24,32.25,32.2,32.22,10600.0,27.4479,27.4564,27.4139,27.4309,10600.0
2013-04-03 11:45:00,32.23,32.34,32.22,32.34,8400.0,27.4394,27.5331,27.4309,27.5331,8400.0
2013-04-03 11:50:00,32.33,32.35,32.32,32.35,11500.0,27.5245,27.5416,27.516,27.5416,11500.0
2013-04-03 11:55:00,32.35,32.4,32.33,32.37,40800.0,27.5416,27.5841,27.5245,27.5586,40800.0
2013-04-03 12:00:00,32.38,32.43,32.38,32.43,15700.0,27.5671,27.6097,27.5671,27.6097,15700.0
2013-04-03 12:05:00,32.43,32.43,32.35,32.35,12800.0,27.6097,27.6097,27.5416,27.5416,12800.0
2013-04-03 12:10:00,32.35,32.41,32.34,32.41,15700.0,27.5416,27.5926,27.5331,27.5926,15700.0
2013-04-03 12:15:00,32.43,32.43,32.36,32.37,15600.0,27.6097,27.6097,27.5501,27.5586,15600.0
2013-04-03 12:20:00,32.36,32.4,32.35,32.36,24200.0,27.5501,27.5841,27.5416,27.5501,24200.0
2013-04-03 12:25:00,32.36,32.4,32.31,32.31,50000.0,27.5501,27.5841,27.5075,27.5075,50000.0
2013-04-03 12:30:00,32.31,32.33,32.31,32.33,9300.0,27.5075,27.5245,27.5075,27.5245,9300.0
2013-04-03 12:35:00,32.32,32.32,32.3,32.3,13100.0,27.516,27.516,27.499,27.499,13100.0
2013-04-03 12:40:00,32.3,32.31,32.27,32.27,27000.0,27.499,27.5075,27.4735,27.4735,27000.0
2013-04-03 12:45:00,32.26,32.27,32.19,32.2,39800.0,27.4649,27.4735,27.4053,27.4139,39800.0
2013-04-03 12:50:00,32.2,32.22,32.19,32.19,16000.0,27.4139,27.4309,27.4053,27.4053,16000.0
2013-04-03 12:55:00,32.18,32.21,32.14,32.16,22400.0,27.3968,27.4224,27.3628,27.3798,22400.0
2013-04-03 13:00:00,32.16,32.19,32.15,32.19,9600.0,27.3798,27.4053,27.3713,27.4053,9600.0
2013-04-03 13:05:00,32.19,32.22,32.19,32.2,14400.0,27.4053,27.4309,27.4053,27.4139,14400.0
2013-04-03 13:10:00,32.21,32.23,32.21,32.23,13800.0,27.4224,27.4394,27.4224,27.4394,13800.0
2013-04-03 13:15:00,32.22,32.29,32.22,32.27,27300.0,27.4309,27.4905,27.4309,27.4735,27300.0
2013-04-03 13:20:00,32.28,32.28,32.25,32.28,14300.0,27.482,27.482,27.4564,27.482,14300.0
2013-04-03 13:25:00,32.27,32.29,32.25,32.26,19000.0,27.4735,27.4905,27.4564,27.4649,19000.0
2013-04-03 13:30:00,32.26,32.26,32.19,32.23,23700.0,27.4649,27.4649,27.4053,27.4394,23700.0
2013-04-03 13:35:00,32.23,32.23,32.14,32.15,33900.0,27.4394,27.4394,27.3628,27.3713,33900.0
2013-04-03 13:40:00,32.15,32.17,32.09,32.13,25500.0,27.3713,27.3883,27.3202,27.3543,25500.0
2013-04-03 13:45:00,32.13,32.15,32.11,32.13,15600.0,27.3543,27.3713,27.3372,27.3543,15600.0
2013-04-03 13:50:00,32.13,32.15,32.1,32.14,11800.0,27.3543,27.3713,27.3287,27.3628,11800.0
2013-04-03 13:55:00,32.14,32.14,32.08,32.08,17400.0,27.3628,27.3628,27.3117,27.3117,17400.0
2013-04-03 14:00:00,32.08,32.12,32.04,32.04,42000.0,27.3117,27.3458,27.2776,27.2776,42000.0
2013-04-03 14:05:00,32.05,32.11,32.02,32.11,15600.0,27.2862,27.3372,27.2606,27.3372,15600.0
2013-04-03 14:10:00,32.12,32.14,32.09,32.11,9900.0,27.3458,27.3628,27.3202,27.3372,9900.0
2013-04-03 14:15:00,32.11,32.12,32.1,32.12,4100.0,27.3372,27.3458,27.3287,27.3458,4100.0
2013-04-03 14:20:00,32.12,32.12,32.09,32.1,16100.0,27.3458,27.3458,27.3202,27.3287,16100.0
2013-04-03 14:25:00,32.1,32.14,32.09,32.1,11100.0,27.3287,27.3628,27.3202,27.3287,11100.0
2013-04-03 14:30:00,32.11,32.11,32.08,32.08,7500.0,27.3372,27.3372,27.3117,27.3117,7500.0
2013-04-03 14:35:00,32.09,32.13,32.09,32.12,7700.0,27.3202,27.3543,27.3202,27.3458,7700.0
2013-04-03 14:40:00,32.13,32.16,32.12,32.13,13200.0,27.3543,27.3798,27.3458,27.3543,13200.0
2013-04-03 14:45:00,32.13,32.15,32.13,32.14,10500.0,27.3543,27.3713,27.3543,27.3628,10500.0
2013-04-03 14:50:00,32.14,32.17,32.13,32.14,11300.0,27.3628,27.3883,27.3543,27.3628,11300.0
2013-04-03 14:55:00,32.14,32.16,32.13,32.16,17000.0,27.3628,27.3798,27.3543,27.3798,17000.0
2013-04-03 15:00:00,32.17,32.18,32.15,32.16,17900.0,27.3883,27.3968,27.3713,27.3798,17900.0
2013-04-03 15:05:00,32.15,32.19,32.13,32.18,15100.0,27.3713,27.4053,27.3543,27.3968,15100.0
2013-04-03 15:10:00,32.18,32.2,32.17,32.19,19500.0,27.3968,27.4139,27.3883,27.4053,19500.0
2013-04-03 15:15:00,32.19,32.21,32.13,32.16,21600.0,27.4053,27.4224,27.3543,27.3798,21600.0
2013-04-03 15:20:00,32.16,32.18,32.13,32.13,28000.0,27.3798,27.3968,27.3543,27.3543,28000.0
2013-04-03 15:25:00,32.13,32.21,32.04,32.21,173200.0,27.3543,27.4224,27.2776,27.4224,173200.0
2013-04-03 15:30:00,32.21,32.26,32.19,32.2,133100.0,27.4224,27.4649,27.4053,27.4139,133100.0
2013-04-03 15:35:00,32.2,32.2,32.14,32.19,71000.0,27.4139,27.4139,27.3628,27.4053,71000.0
2013-04-03 15:40:00,32.19,32.24,32.13,32.24,71700.0,27.4053,27.4479,27.3543,27.4479,71700.0
2013-04-03 15:45:00,32.25,32.28,32.21,32.22,66800.0,27.4564,27.482,27.4224,27.4309,66800.0
2013-04-03 15:50:00,32.22,32.24,32.13,32.19,151700.0,27.4309,27.4479,27.3543,27.4053,151700.0
2013-04-03 15:55:00,32.18,32.26,32.16,32.18,116500.0,27.3968,27.4649,27.3798,27.3968,116500.0
2013-04-04 09:30:00,32.14,32.14,31.97,31.98,42500.0,27.3628,27.3628,27.218,27.2266,42500.0
2013-04-04 09:35:00,31.99,31.99,31.85,31.95,42600.0,27.2351,27.2351,27.1159,27.201,42600.0
2013-04-04 09:40:00,31.96,32.0,31.96,31.99,26200.0,27.2095,27.2436,27.2095,27.2351,26200.0
2013-04-04 09:45:00,32.0,32.0,31.87,31.91,65600.0,27.2436,27.2436,27.1329,27.167,65600.0
2013-04-04 09:50:00,31.89,31.96,31.65,31.74,192100.0,27.1499,27.2095,26.9456,27.0222,192100.0
2013-04-04 09:55:00,31.74,31.86,31.74,31.79,20900.0,27.0222,27.1244,27.0222,27.0648,20900.0
2013-04-04 10:00:00,31.79,31.87,31.79,31.8,31900.0,27.0648,27.1329,27.0648,27.0733,31900.0
2013-04-04 10:05:00,31.8,31.82,31.64,31.74,61000.0,27.0733,27.0903,26.9371,27.0222,61000.0
2013-04-04 10:10:00,31.73,31.79,31.63,31.65,72200.0,27.0137,27.0648,26.9286,26.9456,72200.0
2013-04-04 10:15:00,31.63,31.7,31.62,31.69,51500.0,26.9286,26.9882,26.9201,26.9797,51500.0
2013-04-04 10:20:00,31.71,31.76,31.69,31.75,51700.0,26.9967,27.0393,26.9797,27.0307,51700.0
2013-04-04 10:25:00,31.75,31.85,31.74,31.8,42700.0,27.0307,27.1159,27.0222,27.0733,42700.0
2013-04-04 10:30:00,31.8,31.86,31.8,31.85,30300.0,27.0733,27.1244,27.0733,27.1159,30300.0
2013-04-04 10:35:00,31.86,31.92,31.85,31.89,47100.0,27.1244,27.1755,27.1159,27.1499,47100.0
2013-04-04 10:40:00,31.89,32.0,31.89,31.95,45900.0,27.1499,27.2436,27.1499,27.201,45900.0
2013-04-04 10:45:00,31.95,31.95,31.84,31.86,47700.0,27.201,27.201,27.1074,27.1244,47700.0
2013-04-04 10:50:00,31.86,32.0,31.86,31.96,23400.0,27.1244,27.2436,27.1244,27.2095,23400.0
2013-04-04 10:55:00,31.96,31.96,31.79,31.89,41000.0,27.2095,27.2095,27.0648,27.1499,41000.0
2013-04-04 11:00:00,31.89,31.98,31.89,31.95,10700.0,27.1499,27.2266,27.1499,27.201,10700.0
2013-04-04 11:05:00,31.95,31.96,31.9,31.9,12800.0,27.201,27.2095,27.1585,27.1585,12800.0
2013-04-04 11:10:00,31.9,31.98,31.9,31.92,12400.0,27.1585,27.2266,27.1585,27.1755,12400.0
2013-04-04 11:15:00,31.93,31.95,31.91,31.95,10700.0,27.184,27.201,27.167,27.201,10700.0
2013-04-04 11:20:00,31.95,32.04,31.95,32.01,5500.0,27.201,27.2776,27.201,27.2521,5500.0
2013-04-04 11:25:00,32.0,32.01,31.99,31.99,5800.0,27.2436,27.2521,27.2351,27.2351,5800.0
2013-04-04 11:30:00,32.0,32.03,31.96,31.97,10000.0,27.2436,27.2691,27.2095,27.218,10000.0
2013-04-04 11:35:00,31.97,31.97,31.95,31.95,2000.0,27.218,27.218,27.201,27.201,2000.0
2013-04-04 11:40:00,31.94,31.94,31.9,31.92,10300.0,27.1925,27.1925,27.1585,27.1755,10300.0
2013-04-04 11:45:00,31.92,31.95,31.9,31.94,34300.0,27.1755,27.201,27.1585,27.1925,34300.0
2013-04-04 11:50:00,31.92,31.92,31.88,31.91,9200.0,27.1755,27.1755,27.1414,27.167,9200.0
2013-04-04 11:55:00,31.91,31.93,31.9,31.9,5000.0,27.167,27.184,27.1585,27.1585,5000.0
2013-04-04 12:00:00,31.9,31.91,31.84,31.84,34900.0,27.1585,27.167,27.1074,27.1074,34900.0
2013-04-04 12:05:00,31.85,31.89,31.85,31.89,14800.0,27.1159,27.1499,27.1159,27.1499,14800.0
2013-04-04 12:10:00,31.89,31.89,31.87,31.87,9200.0,27.1499,27.1499,27.1329,27.1329,9200.0
2013-04-04 12:15:00,31.86,31.86,31.85,31.86,7700.0,27.1244,27.1244,27.1159,27.1244,7700.0
2013-04-04 12:20:00,31.87,31.87,31.85,31.87,10000.0,27.1329,27.1329,27.1159,27.1329,10000.0
2013-04-04 12:25:00,31.88,31.94,31.87,31.93,45700.0,27.1414,27.1925,27.1329,27.184,45700.0
2013-04-04 12:30:00,31.92,31.95,31.92,31.95,3600.0,27.1755,27.201,27.1755,27.201,3600.0
2013-04-04 12:35:00,31.95,31.98,31.94,31.95,14400.0,27.201,27.2266,27.1925,27.201,14400.0
2013-04-04 12:40:00,31.96,31.96,31.93,31.94,6800.0,27.2095,27.2095,27.184,27.1925,6800.0
2013-04-04 12:45:00,31.94,31.98,31.93,31.98,17500.0,27.1925,27.2266,27.184,27.2266,17500.0
2013-04-04 12:50:00,31.97,31.97,31.92,31.93,7800.0,27.218,27.218,27.1755,27.184,7800.0
2013-04-04 12:55:00,31.92,31.96,31.89,31.96,42400.0,27.1755,27.2095,27.1499,27.2095,42400.0
2013-04-04 13:00:00,31.96,31.96,31.92,31.93,9200.0,27.2095,27.2095,27.1755,27.184,9200.0
2013-04-04 13:05:00,31.92,31.93,31.9,31.9,6600.0,27.1755,27.184,27.1585,27.1585,6600.0
2013-04-04 13:10:00,31.9,31.93,31.89,31.9,5300.0,27.1585,27.184,27.1499,27.1585,5300.0
2013-04-04 13:15:00,31.9,31.91,31.87,31.91,8800.0,27.1585,27.167,27.1329,27.167,8800.0
2013-04-04 13:20:00,31.94,31.94,31.91,31.91,3800.0,27.1925,27.1925,27.167,27.167,3800.0
2013-04-04 13:25:00,31.92,31.93,31.9,31.92,9600.0,27.1755,27.184,27.1585,27.1755,9600.0
2013-04-04 13:30:00,31.92,31.94,31.89,31.92,12300.0,27.1755,27.1925,27.1499,27.1755,12300.0
2013-04-04 13:35:00,31.92,31.98,31.92,31.96,3300.0,27.1755,27.2266,27.1755,27.2095,3300.0
2013-04-04 13:40:00,31.96,31.98,31.95,31.97,26500.0,27.2095,27.2266,27.201,27.218,26500.0
2013-04-04 13:45:00,31.98,32.02,31.97,32.01,31800.0,27.2266,27.2606,27.218,27.2521,31800.0
2013-04-04 13:50:00,32.01,32.03,31.99,32.01,13000.0,27.2521,27.2691,27.2351,27.2521,13000.0
2013-04-04 13:55:00,32.0,32.01,31.99,31.99,18400.0,27.2436,27.2521,27.2351,27.2351,18400.0
2013-04-04 14:00:00,32.0,32.0,31.98,31.98,9700.0,27.2436,27.2436,27.2266,27.2266,9700.0
2013-04-04 14:05:00,31.97,31.97,31.95,31.97,17700.0,27.218,27.218,27.201,27.218,17700.0
2013-04-04 14:10:00,31.98,32.0,31.98,31.99,5300.0,27.2266,27.2436,27.2266,27.2351,5300.0
2013-04-04 14:15:00,32.0,32.03,31.98,32.01,12600.0,27.2436,27.2691,27.2266,27.2521,12600.0
2013-04-04 14:20:00,32.01,32.05,32.0,32.04,10100.0,27.2521,27.2862,27.2436,27.2776,10100.0
2013-04-04 14:25:00,32.03,32.03,32.0,32.01,4900.0,27.2691,27.2691,27.2436,27.2521,4900.0
2013-04-04 14:30:00,32.01,32.08,32.0,32.08,8500.0,27.2521,27.3117,27.2436,27.3117,8500.0
2013-04-04 14:35:00,32.08,32.09,32.06,32.08,8000.0,27.3117,27.3202,27.2947,27.3117,8000.0
2013-04-04 14:40:00,32.09,32.1,32.04,32.04,18800.0,27.3202,27.3287,27.2776,27.2776,18800.0
2013-04-04 14:45:00,32.03,32.04,32.02,32.02,24700.0,27.2691,27.2776,27.2606,27.2606,24700.0
2013-04-04 14:50:00,32.02,32.03,32.01,32.02,16100.0,27.2606,27.2691,27.2521,27.2606,16100.0
2013-04-04 14:55:00,32.02,32.02,31.99,31.99,28600.0,27.2606,27.2606,27.2351,27.2351,28600.0
2013-04-04 15:00:00,32.0,32.02,31.99,32.02,26900.0,27.2436,27.2606,27.2351,27.2606,26900.0
2013-04-04 15:05:00,32.02,32.05,31.99,32.0,25200.0,27.2606,27.2862,27.2351,27.2436,25200.0
2013-04-04 15:10:00,32.01,32.13,31.99,32.13,39000.0,27.2521,27.3543,27.2351,27.3543,39000.0
2013-04-04 15:15:00,32.12,32.12,32.05,32.07,22700.0,27.3458,27.3458,27.2862,27.3032,22700.0
2013-04-04 15:20:00,32.07,32.1,32.06,32.08,16900.0,27.3032,27.3287,27.2947,27.3117,16900.0
2013-04-04 15:25:00,32.08,32.09,32.05,32.06,20100.0,27.3117,27.3202,27.2862,27.2947,20100.0
2013-04-04 15:30:00,32.05,32.1,32.05,32.09,10000.0,27.2862,27.3287,27.2862,27.3202,10000.0
2013-04-04 15:35:00,32.09,32.12,32.06,32.08,24700.0,27.3202,27.3458,27.2947,27.3117,24700.0
2013-04-04 15:40:00,32.07,32.1,32.05,32.05,23500.0,27.3032,27.3287,27.2862,27.2862,23500.0
2013-04-04 15:45:00,32.05,32.06,32.03,32.03,33900.0,27.2862,27.2947,27.2691,27.2691,33900.0
2013-04-04 15:50:00,32.03,32.04,32.01,32.04,50300.0,27.2691,27.2776,27.2521,27.2776,50300.0
2013-04-04 15:55:00,32.03,32.05,32.02,32.05,69500.0,27.2691,27.2862,27.2606,27.2862,69500.0
2013-04-05 09:30:00,31.35,31.49,31.35,31.44,50400.0,26.6902,26.8094,26.6902,26.7668,50400.0
2013-04-05 09:35:00,31.47,31.67,31.4,31.64,76700.0,26.7924,26.9626,26.7328,26.9371,76700.0
2013-04-05 09:40:00,31.64,31.73,31.59,31.66,52500.0,26.9371,27.0137,26.8945,26.9541,52500.0
2013-04-05 09:45:00,31.66,31.72,31.66,31.7,69700.0,26.9541,27.0052,26.9541,26.9882,69700.0
2013-04-05 09:50:00,31.68,31.75,31.67,31.68,40300.0,26.9712,27.0307,26.9626,26.9712,40300.0
2013-04-05 09:55:00,31.68,31.68,31.44,31.44,58500.0,26.9712,26.9712,26.7668,26.7668,58500.0
2013-04-05 10:00:00,31.47,31.55,31.42,31.53,66300.0,26.7924,26.8605,26.7498,26.8434,66300.0
2013-04-05 10:05:00,31.53,31.55,31.45,31.5,43700.0,26.8434,26.8605,26.7753,26.8179,43700.0
2013-04-05 10:10:00,31.5,31.54,31.47,31.5,37700.0,26.8179,26.852,26.7924,26.8179,37700.0
2013-04-05 10:15:00,31.5,31.5,31.42,31.46,50800.0,26.8179,26.8179,26.7498,26.7839,50800.0
2013-04-05 10:20:00,31.46,31.52,31.45,31.52,48600.0,26.7839,26.8349,26.7753,26.8349,48600.0
2013-04-05 10:25:00,31.51,31.67,31.51,31.6,16300.0,26.8264,26.9626,26.8264,26.903,16300.0
2013-04-05 10:30:00,31.61,31.7,31.6,31.64,17100.0,26.9116,26.9882,26.903,26.9371,17100.0
2013-04-05 10:35:00,31.64,31.69,31.63,31.68,5000.0,26.9371,26.9797,26.9286,26.9712,5000.0
2013-04-05 10:40:00,31.69,31.71,31.63,31.69,12300.0,26.9797,26.9967,26.9286,26.9797,12300.0
2013-04-05 10:45:00,31.68,31.76,31.68,31.76,16000.0,26.9712,27.0393,26.9712,27.0393,16000.0
2013-04-05 10:50:00,31.76,31.84,31.74,31.83,15700.0,27.0393,27.1074,27.0222,27.0989,15700.0
2013-04-05 10:55:00,31.83,31.91,31.83,31.87,14400.0,27.0989,27.167,27.0989,27.1329,14400.0
2013-04-05 11:00:00,31.87,31.93,31.86,31.9,8700.0,27.1329,27.184,27.1244,27.1585,8700.0
2013-04-05 11:05:00,31.91,31.95,31.84,31.92,8000.0,27.167,27.201,27.1074,27.1755,8000.0
2013-04-05 11:10:00,31.91,31.98,31.91,31.94,10400.0,27.167,27.2266,27.167,27.1925,10400.0
2013-04-05 11:15:00,31.94,31.99,31.92,31.94,10000.0,27.1925,27.2351,27.1755,27.1925,10000.0
2013-04-05 11:20:00,31.95,31.96,31.91,31.95,9600.0,27.201,27.2095,27.167,27.201,9600.0
2013-04-05 11:25:00,31.96,31.96,31.92,31.93,8200.0,27.2095,27.2095,27.1755,27.184,8200.0
2013-04-05 11:30:00,31.93,32.01,31.93,31.98,10200.0,27.184,27.2521,27.184,27.2266,10200.0
2013-04-05 11:35:00,31.98,32.0,31.95,31.98,5900.0,27.2266,27.2436,27.201,27.2266,5900.0
2013-04-05 11:40:00,31.98,31.99,31.95,31.99,5000.0,27.2266,27.2351,27.201,27.2351,5000.0
2013-04-05 11:45:00,31.97,32.0,31.97,32.0,6400.0,27.218,27.2436,27.218,27.2436,6400.0
2013-04-05 11:50:00,32.0,32.0,31.94,31.98,13800.0,27.2436,27.2436,27.1925,27.2266,13800.0
2013-04-05 11:55:00,31.97,31.97,31.88,31.89,12600.0,27.218,27.218,27.1414,27.1499,12600.0
2013-04-05 12:00:00,31.87,31.92,31.84,31.9,22100.0,27.1329,27.1755,27.1074,27.1585,22100.0
2013-04-05 12:05:00,31.9,31.96,31.9,31.96,8900.0,27.1585,27.2095,27.1585,27.2095,8900.0
2013-04-05 12:10:00,31.95,31.99,31.95,31.97,7100.0,27.201,27.2351,27.201,27.218,7100.0
2013-04-05 12:15:00,31.97,31.99,31.96,31.99,10600.0,27.218,27.2351,27.2095,27.2351,10600.0
2013-04-05 12:20:00,31.98,32.0,31.97,31.97,7300.0,27.2266,27.2436,27.218,27.218,7300.0
2013-04-05 12:25:00,31.97,32.0,31.97,31.99,9300.0,27.218,27.2436,27.218,27.2351,9300.0
2013-04-05 12:30:00,32.0,32.03,32.0,32.02,12600.0,27.2436,27.2691,27.2436,27.2606,12600.0
2013-04-05 12:35:00,32.01,32.01,31.98,31.98,18300.0,27.2521,27.2521,27.2266,27.2266,18300.0
2013-04-05 12:40:00,31.98,32.01,31.98,31.99,10200.0,27.2266,27.2521,27.2266,27.2351,10200.0
2013-04-05 12:45:00,31.99,32.02,31.99,31.99,11700.0,27.2351,27.2606,27.2351,27.2351,11700.0
2013-04-05 12:50:00,32.0,32.0,31.99,31.99,5100.0,27.2436,27.2436,27.2351,27.2351,5100.0
2013-04-05 12:55:00,31.99,31.99,31.92,31.93,8400.0,27.2351,27.2351,27.1755,27.184,8400.0
2013-04-05 13:00:00,31.94,31.99,31.94,31.98,7300.0,27.1925,27.2351,27.1925,27.2266,7300.0
2013-04-05 13:05:00,31.99,32.02,31.98,32.01,11200.0,27.2351,27.2606,27.2266,27.2521,11200.0
2013-04-05 13:10:00,32.01,32.02,32.0,32.0,6100.0,27.2521,27.2606,27.2436,27.2436,6100.0
2013-04-05 13:15:00,32.01,32.08,32.01,32.07,15200.0,27.2521,27.3117,27.2521,27.3032,15200.0
2013-04-05 13:20:00,32.07,32.07,32.05,32.06,7700.0,27.3032,27.3032,27.2862,27.2947,7700.0
2013-04-05 13:25:00,32.06,32.08,32.05,32.06,9000.0,27.2947,27.3117,27.2862,27.2947,9000.0
2013-04-05 13:30:00,32.07,32.12,32.07,32.11,12500.0,27.3032,27.3458,27.3032,27.3372,12500.0
2013-04-05 13:35:00,32.1,32.11,32.04,32.07,8800.0,27.3287,27.3372,27.2776,27.3032,8800.0
2013-04-05 13:40:00,32.08,32.08,32.02,32.07,7600.0,27.3117,27.3117,27.2606,27.3032,7600.0
2013-04-05 13:45:00,32.07,32.11,32.07,32.09,7300.0,27.3032,27.3372,27.3032,27.3202,7300.0
2013-04-05 13:50:00,32.09,32.11,32.09,32.09,6300.0,27.3202,27.3372,27.3202,27.3202,6300.0
2013-04-05 13:55:00,32.09,32.09,32.02,32.02,15000.0,27.3202,27.3202,27.2606,27.2606,15000.0
2013-04-05 14:00:00,32.01,32.03,31.99,31.99,15200.0,27.2521,27.2691,27.2351,27.2351,15200.0
2013-04-05 14:05:00,31.98,32.01,31.98,32.01,7400.0,27.2266,27.2521,27.2266,27.2521,7400.0
2013-04-05 14:10:00,32.01,32.02,32.0,32.02,9200.0,27.2521,27.2606,27.2436,27.2606,9200.0
2013-04-05 14:15:00,32.01,32.02,31.98,31.99,8900.0,27.2521,27.2606,27.2266,27.2351,8900.0
2013-04-05 14:20:00,32.0,32.06,32.0,32.06,9300.0,27.2436,27.2947,27.2436,27.2947,9300.0
2013-04-05 14:25:00,32.06,32.09,32.06,32.07,10300.0,27.2947,27.3202,27.2947,27.3032,10300.0
2013-04-05 14:30:00,32.08,32.13,32.05,32.12,12300.0,27.3117,27.3543,27.2862,27.3458,12300.0
2013-04-05 14:35:00,32.12,32.13,32.1,32.13,7800.0,27.3458,27.3543,27.3287,27.3543,7800.0
2013-04-05 14:40:00,32.13,32.13,32.05,32.06,26100.0,27.3543,27.3543,27.2862,27.2947,26100.0
2013-04-05 14:45:00,32.06,32.07,32.02,32.07,15700.0,27.2947,27.3032,27.2606,27.3032,15700.0
2013-04-05 14:50:00,32.07,32.09,32.07,32.07,12300.0,27.3032,27.3202,27.3032,27.3032,12300.0
2013-04-05 14:55:00,32.07,32.11,32.05,32.09,18600.0,27.3032,27.3372,27.2862,27.3202,18600.0
2013-04-05 15:00:00,32.1,32.11,32.05,32.1,11400.0,27.3287,27.3372,27.2862,27.3287,11400.0
2013-04-05 15:05:00,32.11,32.13,32.08,32.13,11300.0,27.3372,27.3543,27.3117,27.3543,11300.0
2013-04-05 15:10:00,32.13,32.17,32.13,32.17,13900.0,27.3543,27.3883,27.3543,27.3883,13900.0
2013-04-05 15:15:00,32.16,32.17,32.12,32.12,14100.0,27.3798,27.3883,27.3458,27.3458,14100.0
2013-04-05 15:20:00,32.13,32.15,32.1,32.14,14000.0,27.3543,27.3713,27.3287,27.3628,14000.0
2013-04-05 15:25:00,32.15,32.15,32.11,32.12,9400.0,27.3713,27.3713,27.3372,27.3458,9400.0
2013-04-05 15:30:00,32.13,32.15,32.12,32.15,14100.0,27.3543,27.3713,27.3458,27.3713,14100.0
2013-04-05 15:35:00,32.14,32.22,32.14,32.19,14600.0,27.3628,27.4309,27.3628,27.4053,14600.0
2013-04-05 15:40:00,32.19,32.24,32.19,32.23,18000.0,27.4053,27.4479,27.4053,27.4394,18000.0
2013-04-05 15:45:00,32.23,32.28,32.21,32.28,26600.0,27.4394,27.482,27.4224,27.482,26600.0
2013-04-05 15:50:00,32.29,32.29,32.24,32.28,28000.0,27.4905,27.4905,27.4479,27.482,28000.0
2013-04-05 15:55:00,32.27,32.31,32.27,32.29,82600.0,27.4735,27.5075,27.4735,27.4905,82600.0
2013-04-08 09:30:00,32.15,32.22,32.12,32.14,20200.0,27.3713,27.4309,27.3458,27.3628,20200.0
2013-04-08 09:35:00,32.11,32.25,32.11,32.25,7000.0,27.3372,27.4564,27.3372,27.4564,7000.0
2013-04-08 09:40:00,32.25,32.39,32.25,32.33,5400.0,27.4564,27.5756,27.4564,27.5245,5400.0
2013-04-08 09:45:00,32.35,32.35,32.28,32.32,5000.0,27.5416,27.5416,27.482,27.516,5000.0
2013-04-08 09:50:00,32.28,32.31,32.24,32.28,6700.0,27.482,27.5075,27.4479,27.482,6700.0
2013-04-08 09:55:00,32.28,32.33,32.21,32.22,3700.0,27.482,27.5245,27.4224,27.4309,3700.0
2013-04-08 10:00:00,32.24,32.24,32.18,32.23,3700.0,27.4479,27.4479,27.3968,27.4394,3700.0
2013-04-08 10:05:00,32.23,32.27,32.22,32.27,14300.0,27.4394,27.4735,27.4309,27.4735,14300.0
2013-04-08 10:10:00,32.28,32.31,32.23,32.24,9300.0,27.482,27.5075,27.4394,27.4479,9300.0
2013-04-08 10:15:00,32.24,32.25,32.13,32.16,20700.0,27.4479,27.4564,27.3543,27.3798,20700.0
2013-04-08 10:20:00,32.16,32.2,32.14,32.18,1200.0,27.3798,27.4139,27.3628,27.3968,1200.0
2013-04-08 10:25:00,32.18,32.23,32.18,32.23,2000.0,27.3968,27.4394,27.3968,27.4394,2000.0
2013-04-08 10:30:00,32.22,32.3,32.22,32.26,6300.0,27.4309,27.499,27.4309,27.4649,6300.0
2013-04-08 10:35:00,32.29,32.33,32.28,32.33,6600.0,27.4905,27.5245,27.482,27.5245,6600.0
2013-04-08 10:40:00,32.34,32.34,32.32,32.33,1600.0,27.5331,27.5331,27.516,27.5245,1600.0
2013-04-08 10:45:00,32.34,32.42,32.34,32.38,9400.0,27.5331,27.6012,27.5331,27.5671,9400.0
2013-04-08 10:50:00,32.37,32.39,32.36,32.36,3600.0,27.5586,27.5756,27.5501,27.5501,3600.0
2013-04-08 10:55:00,32.37,32.38,32.37,32.38,600.0,27.5586,27.5671,27.5586,27.5671,600.0
2013-04-08 11:00:00,32.38,32.38,32.34,32.36,4800.0,27.5671,27.5671,27.5331,27.5501,4800.0
2013-04-08 11:05:00,32.36,32.37,32.33,32.33,11500.0,27.5501,27.5586,27.5245,27.5245,11500.0
2013-04-08 11:10:00,32.33,32.33,32.29,32.33,16900.0,27.5245,27.5245,27.4905,27.5245,16900.0
2013-04-08 11:15:00,32.34,32.37,32.29,32.32,3500.0,27.5331,27.5586,27.4905,27.516,3500.0
2013-04-08 11:20:00,32.31,32.36,32.29,32.35,13200.0,27.5075,27.5501,27.4905,27.5416,13200.0
2013-04-08 11:25:00,32.36,32.42,32.36,32.41,8700.0,27.5501,27.6012,27.5501,27.5926,8700.0
2013-04-08 11:30:00,32.41,32.51,32.4,32.5,21900.0,27.5926,27.6778,27.5841,27.6693,21900.0
2013-04-08 11:35:00,32.5,32.54,32.49,32.51,6000.0,27.6693,27.7033,27.6608,27.6778,6000.0
2013-04-08 11:40:00,32.5,32.53,32.5,32.51,7300.0,27.6693,27.6948,27.6693,27.6778,7300.0
2013-04-08 11:45:00,32.51,32.54,32.48,32.48,11100.0,27.6778,27.7033,27.6522,27.6522,11100.0
2013-04-08 11:50:00,32.49,32.52,32.44,32.44,12400.0,27.6608,27.6863,27.6182,27.6182,12400.0
2013-04-08 11:55:00,32.44,32.47,32.43,32.43,8200.0,27.6182,27.6437,27.6097,27.6097,8200.0
2013-04-08 12:00:00,32.44,32.44,32.43,32.44,3200.0,27.6182,27.6182,27.6097,27.6182,3200.0
2013-04-08 12:05:00,32.44,32.46,32.42,32.45,13000.0,27.6182,27.6352,27.6012,27.6267,13000.0
2013-04-08 12:10:00,32.44,32.5,32.43,32.49,15800.0,27.6182,27.6693,27.6097,27.6608,15800.0
2013-04-08 12:15:00,32.48,32.5,32.41,32.42,7200.0,27.6522,27.6693,27.5926,27.6012,7200.0
2013-04-08 12:20:00,32.42,32.42,32.38,32.38,4500.0,27.6012,27.6012,27.5671,27.5671,4500.0
2013-04-08 12:25:00,32.37,32.42,32.37,32.39,10100.0,27.5586,27.6012,27.5586,27.5756,10100.0
2013-04-08 12:30:00,32.41,32.43,32.4,32.41,4700.0,27.5926,27.6097,27.5841,27.5926,4700.0
2013-04-08 12:35:00,32.42,32.47,32.41,32.43,7800.0,27.6012,27.6437,27.5926,27.6097,7800.0
2013-04-08 12:40:00,32.42,32.47,32.42,32.44,6100.0,27.6012,27.6437,27.6012,27.6182,6100.0
2013-04-08 12:45:00,32.44,32.48,32.42,32.43,7300.0,27.6182,27.6522,27.6012,27.6097,7300.0
2013-04-08 12:50:00,32.42,32.44,32.41,32.42,3900.0,27.6012,27.6182,27.5926,27.6012,3900.0
2013-04-08 12:55:00,32.42,32.48,32.42,32.46,9800.0,27.6012,27.6522,27.6012,27.6352,9800.0
2013-04-08 13:00:00,32.46,32.49,32.46,32.48,2900.0,27.6352,27.6608,27.6352,27.6522,2900.0
2013-04-08 13:05:00,32.48,32.48,32.44,32.44,4500.0,27.6522,27.6522,27.6182,27.6182,4500.0
2013-04-08 13:10:00,32.45,32.47,32.43,32.45,5500.0,27.6267,27.6437,27.6097,27.6267,5500.0
2013-04-08 13:15:00,32.45,32.46,32.4,32.4,15400.0,27.6267,27.6352,27.5841,27.5841,15400.0
2013-04-08 13:20:00,32.41,32.42,32.4,32.4,16500.0,27.5926,27.6012,27.5841,27.5841,16500.0
2013-04-08 13:25:00,32.4,32.45,32.4,32.44,13000.0,27.5841,27.6267,27.5841,27.6182,13000.0
2013-04-08 13:30:00,32.44,32.47,32.43,32.46,7800.0,27.6182,27.6437,27.6097,27.6352,7800.0
2013-04-08 13:35:00,32.48,32.48,32.46,32.46,3700.0,27.6522,27.6522,27.6352,27.6352,3700.0
2013-04-08 13:40:00,32.47,32.54,32.46,32.52,8100.0,27.6437,27.7033,27.6352,27.6863,8100.0
2013-04-08 13:45:00,32.52,32.56,32.5,32.56,14400.0,27.6863,27.7204,27.6693,27.7204,14400.0
2013-04-08 13:50:00,32.55,32.58,32.55,32.56,7500.0,27.7118,27.7374,27.7118,27.7204,7500.0
2013-04-08 13:55:00,32.56,32.57,32.55,32.55,3800.0,27.7204,27.7289,27.7118,27.7118,3800.0
2013-04-08 14:00:00,32.55,32.58,32.53,32.58,11100.0,27.7118,27.7374,27.6948,27.7374,11100.0
2013-04-08 14:05:00,32.58,32.58,32.55,32.55,6600.0,27.7374,27.7374,27.7118,27.7118,6600.0
2013-04-08 14:10:00,32.56,32.58,32.52,32.52,13100.0,27.7204,27.7374,27.6863,27.6863,13100.0
2013-04-08 14:15:00,32.53,32.55,32.52,32.52,17400.0,27.6948,27.7118,27.6863,27.6863,17400.0
2013-04-08 14:20:00,32.52,32.52,32.49,32.52,10000.0,27.6863,27.6863,27.6608,27.6863,10000.0
2013-04-08 14:25:00,32.52,32.53,32.52,32.53,2000.0,27.6863,27.6948,27.6863,27.6948,2000.0
2013-04-08 14:30:00,32.53,32.54,32.51,32.53,8500.0,27.6948,27.7033,27.6778,27.6948,8500.0
2013-04-08 14:35:00,32.52,32.57,32.51,32.57,6700.0,27.6863,27.7289,27.6778,27.7289,6700.0
2013-04-08 14:40:00,32.56,32.6,32.56,32.58,15100.0,27.7204,27.7544,27.7204,27.7374,15100.0
2013-04-08 14:45:00,32.59,32.59,32.58,32.58,5100.0,27.7459,27.7459,27.7374,27.7374,5100.0
2013-04-08 14:50:00,32.58,32.6,32.55,32.57,9100.0,27.7374,27.7544,27.7118,27.7289,9100.0
2013-04-08 14:55:00,32.57,32.59,32.57,32.58,5300.0,27.7289,27.7459,27.7289,27.7374,5300.0
2013-04-08 15:00:00,32.58,32.58,32.55,32.55,6000.0,27.7374,27.7374,27.7118,27.7118,6000.0
2013-04-08 15:05:00,32.55,32.57,32.55,32.56,8700.0,27.7118,27.7289,27.7118,27.7204,8700.0
2013-04-08 15:10:00,32.56,32.59,32.54,32.59,26500.0,27.7204,27.7459,27.7033,27.7459,26500.0
2013-04-08 15:15:00,32.59,32.59,32.54,32.59,18800.0,27.7459,27.7459,27.7033,27.7459,18800.0
2013-04-08 15:20:00,32.59,32.61,32.58,32.59,12100.0,27.7459,27.7629,27.7374,27.7459,12100.0
2013-04-08 15:25:00,32.59,32.61,32.58,32.6,8900.0,27.7459,27.7629,27.7374,27.7544,8900.0
2013-04-08 15:30:00,32.6,32.67,32.6,32.65,16800.0,27.7544,27.814,27.7544,27.797,16800.0
2013-04-08 15:35:00,32.65,32.7,32.64,32.68,75600.0,27.797,27.8395,27.7885,27.8225,75600.0
2013-04-08 15:40:00,32.68,32.76,32.68,32.75,51900.0,27.8225,27.8906,27.8225,27.8821,51900.0
2013-04-08 15:45:00,32.74,32.74,32.69,32.7,26200.0,27.8736,27.8736,27.831,27.8395,26200.0
2013-04-08 15:50:00,32.71,32.74,32.69,32.73,33800.0,27.8481,27.8736,27.831,27.8651,33800.0
2013-04-08 15:55:00,32.72,32.76,32.72,32.73,63000.0,27.8566,27.8906,27.8566,27.8651,63000.0
2013-04-09 09:30:00,32.65,32.68,32.62,32.62,52100.0,27.797,27.8225,27.7714,27.7714,52100.0
2013-04-09 09:35:00,32.63,32.9,32.6,32.9,95800.0,27.7799,28.0098,27.7544,28.0098,95800.0
2013-04-09 09:40:00,32.9,33.03,32.89,32.9,39200.0,28.0098,28.1205,28.0013,28.0098,39200.0
2013-04-09 09:45:00,32.89,32.95,32.85,32.85,9700.0,28.0013,28.0524,27.9672,27.9672,9700.0
2013-04-09 09:50:00,32.86,32.92,32.76,32.84,17900.0,27.9758,28.0268,27.8906,27.9587,17900.0
2013-04-09 09:55:00,32.86,32.88,32.8,32.8,8200.0,27.9758,27.9928,27.9247,27.9247,8200.0
2013-04-09 10:00:00,32.77,32.8,32.75,32.76,13100.0,27.8991,27.9247,27.8821,27.8906,13100.0
2013-04-09 10:05:00,32.76,32.89,32.75,32.84,18600.0,27.8906,28.0013,27.8821,27.9587,18600.0
2013-04-09 10:10:00,32.84,32.9,32.83,32.9,17500.0,27.9587,28.0098,27.9502,28.0098,17500.0
2013-04-09 10:15:00,32.9,33.0,32.9,32.93,34900.0,28.0098,28.095,28.0098,28.0354,34900.0
2013-04-09 10:20:00,32.91,32.98,32.91,32.96,6200.0,28.0183,28.0779,28.0183,28.0609,6200.0
2013-04-09 10:25:00,32.96,33.02,32.95,33.0,12800.0,28.0609,28.112,28.0524,28.095,12800.0
2013-04-09 10:30:00,33.0,33.04,32.96,32.96,8500.0,28.095,28.129,28.0609,28.0609,8500.0
2013-04-09 10:35:00,32.95,33.01,32.95,32.98,12800.0,28.0524,28.1035,28.0524,28.0779,12800.0
2013-04-09 10:40:00,32.98,33.02,32.95,33.02,12800.0,28.0779,28.112,28.0524,28.112,12800.0
2013-04-09 10:45:00,33.02,33.05,32.99,33.02,15100.0,28.112,28.1375,28.0864,28.112,15100.0
2013-04-09 10:50:00,33.03,33.03,32.95,32.95,22700.0,28.1205,28.1205,28.0524,28.0524,22700.0
2013-04-09 10:55:00,32.95,33.0,32.95,32.99,6400.0,28.0524,28.095,28.0524,28.0864,6400.0
2013-04-09 11:00:00,33.0,33.03,32.96,32.96,18500.0,28.095,28.1205,28.0609,28.0609,18500.0
2013-04-09 11:05:00,32.95,33.0,32.94,33.0,14200.0,28.0524,28.095,28.0439,28.095,14200.0
2013-04-09 11:10:00,33.01,33.01,32.97,32.98,14400.0,28.1035,28.1035,28.0694,28.0779,14400.0
2013-04-09 11:15:00,32.99,33.0,32.82,32.82,37800.0,28.0864,28.095,27.9417,27.9417,37800.0
2013-04-09 11:20:00,32.83,32.87,32.77,32.84,52900.0,27.9502,27.9843,27.8991,27.9587,52900.0
2013-04-09 11:25:00,32.84,32.89,32.84,32.87,8800.0,27.9587,28.0013,27.9587,27.9843,8800.0
2013-04-09 11:30:00,32.87,32.96,32.87,32.95,5000.0,27.9843,28.0609,27.9843,28.0524,5000.0
2013-04-09 11:35:00,32.93,32.93,32.88,32.9,6700.0,28.0354,28.0354,27.9928,28.0098,6700.0
2013-04-09 11:40:00,32.91,32.98,32.91,32.98,5100.0,28.0183,28.0779,28.0183,28.0779,5100.0
2013-04-09 11:45:00,32.97,32.99,32.96,32.97,5700.0,28.0694,28.0864,28.0609,28.0694,5700.0
2013-04-09 11:50:00,32.97,33.05,32.97,33.03,16000.0,28.0694,28.1375,28.0694,28.1205,16000.0
2013-04-09 11:55:00,33.0,33.01,32.96,32.98,7200.0,28.095,28.1035,28.0609,28.0779,7200.0
2013-04-09 12:00:00,33.0,33.0,32.97,32.98,8400.0,28.095,28.095,28.0694,28.0779,8400.0
2013-04-09 12:05:00,32.98,32.98,32.88,32.88,11400.0,28.0779,28.0779,27.9928,27.9928,11400.0
2013-04-09 12:10:00,32.89,32.92,32.88,32.92,16600.0,28.0013,28.0268,27.9928,28.0268,16600.0
2013-04-09 12:15:00,32.93,32.95,32.92,32.94,15000.0,28.0354,28.0524,28.0268,28.0439,15000.0
2013-04-09 12:20:00,32.94,32.94,32.9,32.91,5500.0,28.0439,28.0439,28.0098,28.0183,5500.0
2013-04-09 12:25:00,32.91,32.91,32.89,32.9,5200.0,28.0183,28.0183,28.0013,28.0098,5200.0
2013-04-09 12:30:00,32.9,32.94,32.89,32.91,25400.0,28.0098,28.0439,28.0013,28.0183,25400.0
2013-04-09 12:35:00,32.9,32.97,32.89,32.93,27200.0,28.0098,28.0694,28.0013,28.0354,27200.0
2013-04-09 12:40:00,32.94,32.98,32.93,32.94,14400.0,28.0439,28.0779,28.0354,28.0439,14400.0
2013-04-09 12:45:00,32.94,32.96,32.93,32.93,7900.0,28.0439,28.0609,28.0354,28.0354,7900.0
2013-04-09 12:50:00,32.94,32.95,32.93,32.95,7500.0,28.0439,28.0524,28.0354,28.0524,7500.0
2013-04-09 12:55:00,32.94,32.94,32.86,32.87,17300.0,28.0439,28.0439,27.9758,27.9843,17300.0
2013-04-09 13:00:00,32.87,32.91,32.83,32.89,63400.0,27.9843,28.0183,27.9502,28.0013,63400.0
2013-04-09 13:05:00,32.88,32.99,32.88,32.96,16800.0,27.9928,28.0864,27.9928,28.0609,16800.0
2013-04-09 13:10:00,32.96,32.96,32.93,32.93,3300.0,28.0609,28.0609,28.0354,28.0354,3300.0
2013-04-09 13:15:00,32.94,33.03,32.94,33.01,14900.0,28.0439,28.1205,28.0439,28.1035,14900.0
2013-04-09 13:20:00,33.01,33.01,32.94,32.94,9500.0,28.1035,28.1035,28.0439,28.0439,9500.0
2013-04-09 13:25:00,32.93,32.98,32.92,32.95,13300.0,28.0354,28.0779,28.0268,28.0524,13300.0
2013-04-09 13:30:00,32.94,32.95,32.9,32.91,5500.0,28.0439,28.0524,28.0098,28.0183,5500.0
2013-04-09 13:35:00,32.9,32.9,32.82,32.84,12100.0,28.0098,28.0098,27.9417,27.9587,12100.0
2013-04-09 13:40:00,32.87,32.88,32.83,32.85,13100.0,27.9843,27.9928,27.9502,27.9672,13100.0
2013-04-09 13:45:00,32.85,32.91,32.84,32.91,20200.0,27.9672,28.0183,27.9587,28.0183,20200.0
2013-04-09 13:50:00,32.93,33.01,32.93,33.0,14700.0,28.0354,28.1035,28.0354,28.095,14700.0
2013-04-09 13:55:00,32.99,33.0,32.98,32.98,4800.0,28.0864,28.095,28.0779,28.0779,4800.0
2013-04-09 14:00:00,32.99,33.02,32.99,33.02,9200.0,28.0864,28.112,28.0864,28.112,9200.0
2013-04-09 14:05:00,33.0,33.02,32.99,33.01,7600.0,28.095,28.112,28.0864,28.1035,7600.0
2013-04-09 14:10:00,33.0,33.01,33.0,33.01,2800.0,28.095,28.1035,28.095,28.1035,2800.0
2013-04-09 14:15:00,33.01,33.02,33.0,33.0,13000.0,28.1035,28.112,28.095,28.095,13000.0
2013-04-09 14:20:00,33.0,33.03,32.98,33.02,11000.0,28.095,28.1205,28.0779,28.112,11000.0
2013-04-09 14:25:00,33.03,33.04,33.02,33.02,5100.0,28.1205,28.129,28.112,28.112,5100.0
2013-04-09 14:30:00,33.03,33.06,33.02,33.05,12800.0,28.1205,28.146,28.112,28.1375,12800.0
2013-04-09 14:35:00,33.05,33.07,33.05,33.07,15100.0,28.1375,28.1545,28.1375,28.1545,15100.0
2013-04-09 14:40:00,33.06,33.12,33.05,33.1,29200.0,28.146,28.1971,28.1375,28.1801,29200.0
2013-04-09 14:45:00,33.1,33.13,33.09,33.11,17900.0,28.1801,28.2056,28.1716,28.1886,17900.0
2013-04-09 14:50:00,33.11,33.11,33.09,33.09,10100.0,28.1886,28.1886,28.1716,28.1716,10100.0
2013-04-09 14:55:00,33.09,33.1,33.02,33.1,49000.0,28.1716,28.1801,28.112,28.1801,49000.0
2013-04-09 15:00:00,33.1,33.12,33.05,33.08,24700.0,28.1801,28.1971,28.1375,28.1631,24700.0
2013-04-09 15:05:00,33.08,33.19,33.06,33.07,46500.0,28.1631,28.2567,28.146,28.1545,46500.0
2013-04-09 15:10:00,33.06,33.14,33.06,33.14,19800.0,28.146,28.2141,28.146,28.2141,19800.0
2013-04-09 15:15:00,33.14,33.15,33.1,33.11,26000.0,28.2141,28.2227,28.1801,28.1886,26000.0
2013-04-09 15:20:00,33.1,33.1,33.04,33.05,27000.0,28.1801,28.1801,28.129,28.1375,27000.0
2013-04-09 15:25:00,33.05,33.08,33.03,33.08,17600.0,28.1375,28.1631,28.1205,28.1631,17600.0
2013-04-09 15:30:00,33.09,33.11,33.05,33.05,23200.0,28.1716,28.1886,28.1375,28.1375,23200.0
2013-04-09 15:35:00,33.05,33.06,33.0,33.01,40000.0,28.1375,28.146,28.095,28.1035,40000.0
2013-04-09 15:40:00,33.0,33.02,33.0,33.0,26000.0,28.095,28.112,28.095,28.095,26000.0
2013-04-09 15:45:00,33.0,33.04,32.99,33.02,37200.0,28.095,28.129,28.0864,28.112,37200.0
2013-04-09 15:50:00,33.01,33.05,32.99,33.05,56900.0,28.1035,28.1375,28.0864,28.1375,56900.0
2013-04-09 15:55:00,33.04,33.07,33.0,33.01,148500.0,28.129,28.1545,28.095,28.1035,148500.0
2013-04-10 09:30:00,32.96,33.06,32.91,33.0,51700.0,28.0609,28.146,28.0183,28.095,51700.0
2013-04-10 09:35:00,33.04,33.1,32.98,33.08,12500.0,28.129,28.1801,28.0779,28.1631,12500.0
2013-04-10 09:40:00,33.08,33.14,33.07,33.13,23500.0,28.1631,28.2141,28.1545,28.2056,23500.0
2013-04-10 09:45:00,33.13,33.21,33.12,33.21,24700.0,28.2056,28.2737,28.1971,28.2737,24700.0
2013-04-10 09:50:00,33.22,33.24,33.12,33.21,21100.0,28.2822,28.2993,28.1971,28.2737,21100.0
2013-04-10 09:55:00,33.23,33.29,33.21,33.27,40400.0,28.2908,28.3418,28.2737,28.3248,40400.0
2013-04-10 10:00:00,33.27,33.33,33.26,33.3,19500.0,28.3248,28.3759,28.3163,28.3504,19500.0
2013-04-10 10:05:00,33.29,33.32,33.25,33.31,24600.0,28.3418,28.3674,28.3078,28.3589,24600.0
2013-04-10 10:10:00,33.31,33.31,33.28,33.29,19700.0,28.3589,28.3589,28.3333,28.3418,19700.0
2013-04-10 10:15:00,33.28,33.32,33.25,33.25,17000.0,28.3333,28.3674,28.3078,28.3078,17000.0
2013-04-10 10:20:00,33.25,33.29,33.24,33.26,16300.0,28.3078,28.3418,28.2993,28.3163,16300.0
2013-04-10 10:25:00,33.25,33.28,33.25,33.26,8900.0,28.3078,28.3333,28.3078,28.3163,8900.0
2013-04-10 10:30:00,33.27,33.27,33.2,33.2,16500.0,28.3248,28.3248,28.2652,28.2652,16500.0
2013-04-10 10:35:00,33.21,33.25,33.17,33.25,8500.0,28.2737,28.3078,28.2397,28.3078,8500.0
2013-04-10 10:40:00,33.24,33.27,33.22,33.27,9800.0,28.2993,28.3248,28.2822,28.3248,9800.0
2013-04-10 10:45:00,33.28,33.3,33.26,33.29,10600.0,28.3333,28.3504,28.3163,28.3418,10600.0
2013-04-10 10:50:00,33.3,33.33,33.27,33.33,71300.0,28.3504,28.3759,28.3248,28.3759,71300.0
2013-04-10 10:55:00,33.32,33.39,33.31,33.38,52100.0,28.3674,28.427,28.3589,28.4185,52100.0
2013-04-10 11:00:00,33.39,33.39,33.35,33.35,10000.0,28.427,28.427,28.3929,28.3929,10000.0
2013-04-10 11:05:00,33.36,33.4,33.35,33.38,14600.0,28.4014,28.4355,28.3929,28.4185,14600.0
2013-04-10 11:10:00,33.38,33.39,33.33,33.33,12500.0,28.4185,28.427,28.3759,28.3759,12500.0
2013-04-10 11:15:00,33.33,33.33,33.28,33.28,7800.0,28.3759,28.3759,28.3333,28.3333,7800.0
2013-04-10 11:20:00,33.28,33.29,33.23,33.23,11200.0,28.3333,28.3418,28.2908,28.2908,11200.0
2013-04-10 11:25:00,33.24,33.3,33.22,33.3,11300.0,28.2993,28.3504,28.2822,28.3504,11300.0
2013-04-10 11:30:00,33.3,33.35,33.3,33.34,8800.0,28.3504,28.3929,28.3504,28.3844,8800.0
2013-04-10 11:35:00,33.32,33.32,33.28,33.29,53200.0,28.3674,28.3674,28.3333,28.3418,53200.0
2013-04-10 11:40:00,33.31,33.38,33.31,33.36,10300.0,28.3589,28.4185,28.3589,28.4014,10300.0
2013-04-10 11:45:00,33.37,33.37,33.35,33.36,11100.0,28.41,28.41,28.3929,28.4014,11100.0
2013-04-10 11:50:00,33.35,33.37,33.35,33.36,18700.0,28.3929,28.41,28.3929,28.4014,18700.0
2013-04-10 11:55:00,33.35,33.37,33.35,33.35,7300.0,28.3929,28.41,28.3929,28.3929,7300.0
2013-04-10 12:00:00,33.35,33.35,33.3,33.3,3900.0,28.3929,28.3929,28.3504,28.3504,3900.0
2013-04-10 12:05:00,33.3,33.33,33.3,33.32,8200.0,28.3504,28.3759,28.3504,28.3674,8200.0
2013-04-10 12:10:00,33.32,33.33,33.31,33.33,8900.0,28.3674,28.3759,28.3589,28.3759,8900.0
2013-04-10 12:15:00,33.34,33.35,33.34,33.35,2000.0,28.3844,28.3929,28.3844,28.3929,2000.0
2013-04-10 12:20:00,33.34,33.35,33.34,33.34,3400.0,28.3844,28.3929,28.3844,28.3844,3400.0
2013-04-10 12:25:00,33.34,33.35,33.32,33.33,76200.0,28.3844,28.3929,28.3674,28.3759,76200.0
2013-04-10 12:30:00,33.32,33.32,33.3,33.3,3600.0,28.3674,28.3674,28.3504,28.3504,3600.0
2013-04-10 12:35:00,33.29,33.36,33.28,33.34,7700.0,28.3418,28.4014,28.3333,28.3844,7700.0
2013-04-10 12:40:00,33.34,33.35,33.33,33.34,7100.0,28.3844,28.3929,28.3759,28.3844,7100.0
2013-04-10 12:45:00,33.34,33.36,33.31,33.36,3600.0,28.3844,28.4014,28.3589,28.4014,3600.0
2013-04-10 12:50:00,33.35,33.36,33.3,33.34,9300.0,28.3929,28.4014,28.3504,28.3844,9300.0
2013-04-10 12:55:00,33.33,33.35,33.32,33.34,24600.0,28.3759,28.3929,28.3674,28.3844,24600.0
2013-04-10 13:00:00,33.33,33.33,33.3,33.3,900.0,28.3759,28.3759,28.3504,28.3504,900.0
2013-04-10 13:05:00,33.3,33.3,33.28,33.29,2900.0,28.3504,28.3504,28.3333,28.3418,2900.0
2013-04-10 13:10:00,33.29,33.3,33.28,33.28,5200.0,28.3418,28.3504,28.3333,28.3333,5200.0
2013-04-10 13:15:00,33.29,33.29,33.27,33.29,10000.0,28.3418,28.3418,28.3248,28.3418,10000.0
2013-04-10 13:20:00,33.29,33.3,33.28,33.29,3800.0,28.3418,28.3504,28.3333,28.3418,3800.0
2013-04-10 13:25:00,33.32,33.34,33.32,33.33,8400.0,28.3674,28.3844,28.3674,28.3759,8400.0
2013-04-10 13:30:00,33.34,33.36,33.3,33.31,9900.0,28.3844,28.4014,28.3504,28.3589,9900.0
2013-04-10 13:35:00,33.32,33.32,33.3,33.31,13300.0,28.3674,28.3674,28.3504,28.3589,13300.0
2013-04-10 13:40:00,33.32,33.34,33.32,33.32,3500.0,28.3674,28.3844,28.3674,28.3674,3500.0
2013-04-10 13:45:00,33.32,33.33,33.31,33.32,1900.0,28.3674,28.3759,28.3589,28.3674,1900.0
2013-04-10 13:50:00,33.32,33.32,33.29,33.32,6600.0,28.3674,28.3674,28.3418,28.3674,6600.0
2013-04-10 13:55:00,33.31,33.31,33.29,33.3,3500.0,28.3589,28.3589,28.3418,28.3504,3500.0
2013-04-10 14:00:00,33.3,33.32,33.29,33.29,17600.0,28.3504,28.3674,28.3418,28.3418,17600.0
2013-04-10 14:05:00,33.28,33.3,33.28,33.29,9200.0,28.3333,28.3504,28.3333,28.3418,9200.0
2013-04-10 14:10:00,33.28,33.29,33.25,33.25,7900.0,28.3333,28.3418,28.3078,28.3078,7900.0
2013-04-10 14:15:00,33.25,33.27,33.23,33.26,29800.0,28.3078,28.3248,28.2908,28.3163,29800.0
2013-04-10 14:20:00,33.25,33.25,33.19,33.19,12700.0,28.3078,28.3078,28.2567,28.2567,12700.0
2013-04-10 14:25:00,33.19,33.19,33.18,33.19,9400.0,28.2567,28.2567,28.2482,28.2567,9400.0
2013-04-10 14:30:00,33.18,33.19,33.12,33.15,33600.0,28.2482,28.2567,28.1971,28.2227,33600.0
2013-04-10 14:35:00,33.15,33.18,33.15,33.18,4800.0,28.2227,28.2482,28.2227,28.2482,4800.0
2013-04-10 14:40:00,33.18,33.18,33.13,33.13,8600.0,28.2482,28.2482,28.2056,28.2056,8600.0
2013-04-10 14:45:00,33.12,33.13,33.11,33.13,21000.0,28.1971,28.2056,28.1886,28.2056,21000.0
2013-04-10 14:50:00,33.13,33.13,33.1,33.1,14500.0,28.2056,28.2056,28.1801,28.1801,14500.0
2013-04-10 14:55:00,33.09,33.11,33.09,33.11,9600.0,28.1716,28.1886,28.1716,28.1886,9600.0
2013-04-10 15:00:00,33.11,33.11,33.09,33.09,7800.0,28.1886,28.1886,28.1716,28.1716,7800.0
2013-04-10 15:05:00,33.09,33.1,33.05,33.08,33900.0,28.1716,28.1801,28.1375,28.1631,33900.0
2013-04-10 15:10:00,33.08,33.09,33.08,33.08,10100.0,28.1631,28.1716,28.1631,28.1631,10100.0
2013-04-10 15:15:00,33.09,33.11,33.08,33.09,16000.0,28.1716,28.1886,28.1631,28.1716,16000.0
2013-04-10 15:20:00,33.09,33.14,33.09,33.14,9500.0,28.1716,28.2141,28.1716,28.2141,9500.0
2013-04-10 15:25:00,33.14,33.16,33.12,33.15,14400.0,28.2141,28.2312,28.1971,28.2227,14400.0
2013-04-10 15:30:00,33.15,33.15,33.08,33.14,68200.0,28.2227,28.2227,28.1631,28.2141,68200.0
2013-04-10 15:35:00,33.15,33.21,33.13,33.18,27800.0,28.2227,28.2737,28.2056,28.2482,27800.0
2013-04-10 15:40:00,33.18,33.19,33.15,33.16,32200.0,28.2482,28.2567,28.2227,28.2312,32200.0
2013-04-10 15:45:00,33.16,33.19,33.14,33.14,45800.0,28.2312,28.2567,28.2141,28.2141,45800.0
2013-04-10 15:50:00,33.14,33.18,33.14,33.16,96900.0,28.2141,28.2482,28.2141,28.2312,96900.0
2013-04-10 15:55:00,33.17,33.19,33.16,33.18,111600.0,28.2397,28.2567,28.2312,28.2482,111600.0
2013-04-11 09:30:00,33.05,33.29,33.05,33.2,41200.0,28.1375,28.3418,28.1375,28.2652,41200.0
2013-04-11 09:35:00,33.17,33.27,33.17,33.25,8200.0,28.2397,28.3248,28.2397,28.3078,8200.0
2013-04-11 09:40:00,33.25,33.26,33.2,33.21,11700.0,28.3078,28.3163,28.2652,28.2737,11700.0
2013-04-11 09:45:00,33.21,33.29,33.2,33.29,38000.0,28.2737,28.3418,28.2652,28.3418,38000.0
2013-04-11 09:50:00,33.29,33.32,33.28,33.32,38900.0,28.3418,28.3674,28.3333,28.3674,38900.0
2013-04-11 09:55:00,33.32,33.35,33.28,33.29,22200.0,28.3674,28.3929,28.3333,28.3418,22200.0
2013-04-11 10:00:00,33.3,33.33,33.29,33.3,14100.0,28.3504,28.3759,28.3418,28.3504,14100.0
2013-04-11 10:05:00,33.3,33.35,33.29,33.34,35500.0,28.3504,28.3929,28.3418,28.3844,35500.0
2013-04-11 10:10:00,33.32,33.34,33.3,33.33,57300.0,28.3674,28.3844,28.3504,28.3759,57300.0
2013-04-11 10:15:00,33.33,33.33,33.22,33.24,10700.0,28.3759,28.3759,28.2822,28.2993,10700.0
2013-04-11 10:20:00,33.24,33.34,33.24,33.32,9500.0,28.2993,28.3844,28.2993,28.3674,9500.0
2013-04-11 10:25:00,33.32,33.41,33.32,33.39,30400.0,28.3674,28.444,28.3674,28.427,30400.0
2013-04-11 10:30:00,33.39,33.4,33.37,33.38,2300.0,28.427,28.4355,28.41,28.4185,2300.0
2013-04-11 10:35:00,33.36,33.39,33.35,33.39,6800.0,28.4014,28.427,28.3929,28.427,6800.0
2013-04-11 10:40:00,33.41,33.43,33.38,33.43,6300.0,28.444,28.461,28.4185,28.461,6300.0
2013-04-11 10:45:00,33.43,33.43,33.42,33.42,5900.0,28.461,28.461,28.4525,28.4525,5900.0
2013-04-11 10:50:00,33.41,33.46,33.41,33.46,6900.0,28.444,28.4866,28.444,28.4866,6900.0
2013-04-11 10:55:00,33.47,33.48,33.44,33.45,12300.0,28.4951,28.5036,28.4695,28.4781,12300.0
2013-04-11 11:00:00,33.46,33.46,33.44,33.45,10300.0,28.4866,28.4866,28.4695,28.4781,10300.0
2013-04-11 11:05:00,33.46,33.48,33.43,33.46,21500.0,28.4866,28.5036,28.461,28.4866,21500.0
2013-04-11 11:10:00,33.47,33.52,33.45,33.48,16000.0,28.4951,28.5377,28.4781,28.5036,16000.0
2013-04-11 11:15:00,33.48,33.53,33.48,33.52,13800.0,28.5036,28.5462,28.5036,28.5377,13800.0
2013-04-11 11:20:00,33.51,33.53,33.5,33.51,15500.0,28.5291,28.5462,28.5206,28.5291,15500.0
2013-04-11 11:25:00,33.5,33.5,33.45,33.45,4100.0,28.5206,28.5206,28.4781,28.4781,4100.0
2013-04-11 11:30:00,33.45,33.46,33.42,33.43,15300.0,28.4781,28.4866,28.4525,28.461,15300.0
2013-04-11 11:35:00,33.42,33.42,33.38,33.38,11700.0,28.4525,28.4525,28.4185,28.4185,11700.0
2013-04-11 11:40:00,33.38,33.4,33.37,33.39,10900.0,28.4185,28.4355,28.41,28.427,10900.0
2013-04-11 11:45:00,33.38,33.41,33.34,33.4,60700.0,28.4185,28.444,28.3844,28.4355,60700.0
2013-04-11 11:50:00,33.4,33.41,33.39,33.41,21600.0,28.4355,28.444,28.427,28.444,21600.0
2013-04-11 11:55:00,33.41,33.41,33.38,33.39,4900.0,28.444,28.444,28.4185,28.427,4900.0
2013-04-11 12:00:00,33.38,33.39,33.33,33.36,25900.0,28.4185,28.427,28.3759,28.4014,25900.0
2013-04-11 12:05:00,33.36,33.4,33.31,33.4,124300.0,28.4014,28.4355,28.3589,28.4355,124300.0
2013-04-11 12:10:00,33.39,33.4,33.31,33.35,10500.0,28.427,28.4355,28.3589,28.3929,10500.0
2013-04-11 12:15:00,33.36,33.36,33.3,33.3,3700.0,28.4014,28.4014,28.3504,28.3504,3700.0
2013-04-11 12:20:00,33.31,33.33,33.31,33.33,2700.0,28.3589,28.3759,28.3589,28.3759,2700.0
2013-04-11 12:25:00,33.35,33.35,33.31,33.35,4400.0,28.3929,28.3929,28.3589,28.3929,4400.0
2013-04-11 12:30:00,33.35,33.37,33.35,33.36,2900.0,28.3929,28.41,28.3929,28.4014,2900.0
2013-04-11 12:35:00,33.36,33.36,33.32,33.34,4500.0,28.4014,28.4014,28.3674,28.3844,4500.0
2013-04-11 12:40:00,33.34,33.37,33.32,33.35,5600.0,28.3844,28.41,28.3674,28.3929,5600.0
2013-04-11 12:45:00,33.35,33.35,33.32,33.33,3100.0,28.3929,28.3929,28.3674,28.3759,3100.0
2013-04-11 12:50:00,33.34,33.36,33.34,33.34,1600.0,28.3844,28.4014,28.3844,28.3844,1600.0
2013-04-11 12:55:00,33.34,33.36,33.34,33.35,2400.0,28.3844,28.4014,28.3844,28.3929,2400.0
2013-04-11 13:00:00,33.35,33.38,33.34,33.35,6400.0,28.3929,28.4185,28.3844,28.3929,6400.0
2013-04-11 13:05:00,33.35,33.36,33.32,33.33,133700.0,28.3929,28.4014,28.3674,28.3759,133700.0
2013-04-11 13:10:00,33.33,33.34,33.31,33.32,26600.0,28.3759,28.3844,28.3589,28.3674,26600.0
2013-04-11 13:15:00,33.32,33.33,33.29,33.32,3800.0,28.3674,28.3759,28.3418,28.3674,3800.0
2013-04-11 13:20:00,33.31,33.31,33.3,33.3,4100.0,28.3589,28.3589,28.3504,28.3504,4100.0
2013-04-11 13:25:00,33.3,33.3,33.29,33.3,4400.0,28.3504,28.3504,28.3418,28.3504,4400.0
2013-04-11 13:30:00,33.3,33.31,33.29,33.29,11300.0,28.3504,28.3589,28.3418,28.3418,11300.0
2013-04-11 13:35:00,33.3,33.33,33.3,33.31,5100.0,28.3504,28.3759,28.3504,28.3589,5100.0
2013-04-11 13:40:00,33.31,33.32,33.28,33.29,7800.0,28.3589,28.3674,28.3333,28.3418,7800.0
2013-04-11 13:45:00,33.28,33.32,33.28,33.32,3100.0,28.3333,28.3674,28.3333,28.3674,3100.0
2013-04-11 13:50:00,33.31,33.32,33.26,33.27,13400.0,28.3589,28.3674,28.3163,28.3248,13400.0
2013-04-11 13:55:00,33.27,33.33,33.26,33.31,61800.0,28.3248,28.3759,28.3163,28.3589,61800.0
2013-04-11 14:00:00,33.32,33.35,33.32,33.32,10200.0,28.3674,28.3929,28.3674,28.3674,10200.0
2013-04-11 14:05:00,33.3,33.33,33.27,33.32,17100.0,28.3504,28.3759,28.3248,28.3674,17100.0
2013-04-11 14:10:00,33.33,33.33,33.3,33.31,4200.0,28.3759,28.3759,28.3504,28.3589,4200.0
2013-04-11 14:15:00,33.31,33.32,33.3,33.32,7200.0,28.3589,28.3674,28.3504,28.3674,7200.0
2013-04-11 14:20:00,33.31,33.34,33.29,33.31,22800.0,28.3589,28.3844,28.3418,28.3589,22800.0
2013-04-11 14:25:00,33.32,33.35,33.31,33.33,8400.0,28.3674,28.3929,28.3589,28.3759,8400.0
2013-04-11 14:30:00,33.33,33.33,33.3,33.3,9400.0,28.3759,28.3759,28.3504,28.3504,9400.0
2013-04-11 14:35:00,33.31,33.31,33.26,33.27,31100.0,28.3589,28.3589,28.3163,28.3248,31100.0
2013-04-11 14:40:00,33.27,33.29,33.26,33.29,15600.0,28.3248,28.3418,28.3163,28.3418,15600.0
2013-04-11 14:45:00,33.29,33.29,33.27,33.28,12600.0,28.3418,28.3418,28.3248,28.3333,12600.0
2013-04-11 14:50:00,33.27,33.29,33.26,33.27,17400.0,28.3248,28.3418,28.3163,28.3248,17400.0
2013-04-11 14:55:00,33.28,33.3,33.27,33.29,23400.0,28.3333,28.3504,28.3248,28.3418,23400.0
2013-04-11 15:00:00,33.29,33.33,33.28,33.32,13200.0,28.3418,28.3759,28.3333,28.3674,13200.0
2013-04-11 15:05:00,33.32,33.34,33.28,33.28,45500.0,28.3674,28.3844,28.3333,28.3333,45500.0
2013-04-11 15:10:00,33.28,33.34,33.28,33.31,13500.0,28.3333,28.3844,28.3333,28.3589,13500.0
2013-04-11 15:15:00,33.31,33.33,33.3,33.31,37700.0,28.3589,28.3759,28.3504,28.3589,37700.0
2013-04-11 15:20:00,33.31,33.32,33.27,33.3,26000.0,28.3589,28.3674,28.3248,28.3504,26000.0
2013-04-11 15:25:00,33.3,33.32,33.27,33.27,13900.0,28.3504,28.3674,28.3248,28.3248,13900.0
2013-04-11 15:30:00,33.27,33.3,33.27,33.27,21900.0,28.3248,28.3504,28.3248,28.3248,21900.0
2013-04-11 15:35:00,33.27,33.29,33.22,33.24,18900.0,28.3248,28.3418,28.2822,28.2993,18900.0
2013-04-11 15:40:00,33.25,33.27,33.22,33.25,38400.0,28.3078,28.3248,28.2822,28.3078,38400.0
2013-04-11 15:45:00,33.25,33.26,33.22,33.26,57900.0,28.3078,28.3163,28.2822,28.3163,57900.0
2013-04-11 15:50:00,33.26,33.27,33.2,33.22,40200.0,28.3163,28.3248,28.2652,28.2822,40200.0
2013-04-11 15:55:00,33.23,33.29,33.23,33.29,52700.0,28.2908,28.3418,28.2908,28.3418,52700.0
2013-04-12 09:30:00,33.02,33.03,32.89,32.96,48800.0,28.112,28.1205,28.0013,28.0609,48800.0
2013-04-12 09:35:00,32.96,33.07,32.96,33.05,14300.0,28.0609,28.1545,28.0609,28.1375,14300.0
2013-04-12 09:40:00,33.06,33.06,33.02,33.04,11000.0,28.146,28.146,28.112,28.129,11000.0
2013-04-12 09:45:00,33.06,33.23,33.06,33.22,17100.0,28.146,28.2908,28.146,28.2822,17100.0
2013-04-12 09:50:00,33.22,33.23,33.16,33.16,16300.0,28.2822,28.2908,28.2312,28.2312,16300.0
2013-04-12 09:55:00,33.16,33.16,33.09,33.14,10100.0,28.2312,28.2312,28.1716,28.2141,10100.0
2013-04-12 10:00:00,33.13,33.14,33.06,33.1,52800.0,28.2056,28.2141,28.146,28.1801,52800.0
2013-04-12 10:05:00,33.1,33.11,32.98,33.09,70800.0,28.1801,28.1886,28.0779,28.1716,70800.0
2013-04-12 10:10:00,33.09,33.1,33.04,33.04,41600.0,28.1716,28.1801,28.129,28.129,41600.0
2013-04-12 10:15:00,33.03,33.04,32.93,32.93,45400.0,28.1205,28.129,28.0354,28.0354,45400.0
2013-04-12 10:20:00,32.94,33.05,32.93,33.03,48300.0,28.0439,28.1375,28.0354,28.1205,48300.0
2013-04-12 10:25:00,33.03,33.1,33.03,33.09,6700.0,28.1205,28.1801,28.1205,28.1716,6700.0
2013-04-12 10:30:00,33.13,33.13,33.06,33.06,4000.0,28.2056,28.2056,28.146,28.146,4000.0
2013-04-12 10:35:00,33.06,33.06,32.98,32.99,13100.0,28.146,28.146,28.0779,28.0864,13100.0
2013-04-12 10:40:00,33.0,33.05,33.0,33.01,13000.0,28.095,28.1375,28.095,28.1035,13000.0
2013-04-12 10:45:00,33.0,33.0,32.91,32.93,32900.0,28.095,28.095,28.0183,28.0354,32900.0
2013-04-12 10:50:00,32.95,33.01,32.95,32.98,12500.0,28.0524,28.1035,28.0524,28.0779,12500.0
2013-04-12 10:55:00,32.97,33.07,32.97,33.02,24600.0,28.0694,28.1545,28.0694,28.112,24600.0
2013-04-12 11:00:00,33.0,33.0,32.95,32.95,3600.0,28.095,28.095,28.0524,28.0524,3600.0
2013-04-12 11:05:00,32.96,32.98,32.88,32.89,20400.0,28.0609,28.0779,27.9928,28.0013,20400.0
2013-04-12 11:10:00,32.88,32.92,32.88,32.89,8400.0,27.9928,28.0268,27.9928,28.0013,8400.0
2013-04-12 11:15:00,32.88,32.91,32.85,32.91,10500.0,27.9928,28.0183,27.9672,28.0183,10500.0
2013-04-12 11:20:00,32.89,32.93,32.86,32.86,11000.0,28.0013,28.0354,27.9758,27.9758,11000.0
2013-04-12 11:25:00,32.86,32.9,32.85,32.89,5200.0,27.9758,28.0098,27.9672,28.0013,5200.0
2013-04-12 11:30:00,32.88,32.88,32.82,32.85,14100.0,27.9928,27.9928,27.9417,27.9672,14100.0
2013-04-12 11:35:00,32.84,32.86,32.8,32.8,8900.0,27.9587,27.9758,27.9247,27.9247,8900.0
2013-04-12 11:40:00,32.79,32.86,32.79,32.83,12800.0,27.9162,27.9758,27.9162,27.9502,12800.0
2013-04-12 11:45:00,32.82,32.88,32.82,32.87,5800.0,27.9417,27.9928,27.9417,27.9843,5800.0
2013-04-12 11:50:00,32.87,32.96,32.85,32.95,7100.0,27.9843,28.0609,27.9672,28.0524,7100.0
2013-04-12 11:55:00,32.95,32.95,32.87,32.9,9500.0,28.0524,28.0524,27.9843,28.0098,9500.0
2013-04-12 12:00:00,32.94,33.0,32.93,33.0,11300.0,28.0439,28.095,28.0354,28.095,11300.0
2013-04-12 12:05:00,33.0,33.01,32.98,33.0,16100.0,28.095,28.1035,28.0779,28.095,16100.0
2013-04-12 12:10:00,33.0,33.0,32.97,33.0,14500.0,28.095,28.095,28.0694,28.095,14500.0
2013-04-12 12:15:00,33.0,33.05,33.0,33.03,18000.0,28.095,28.1375,28.095,28.1205,18000.0
2013-04-12 12:20:00,33.02,33.05,33.02,33.03,14000.0,28.112,28.1375,28.112,28.1205,14000.0
2013-04-12 12:25:00,33.03,33.05,33.03,33.04,5000.0,28.1205,28.1375,28.1205,28.129,5000.0
2013-04-12 12:30:00,33.03,33.05,33.02,33.04,4800.0,28.1205,28.1375,28.112,28.129,4800.0
2013-04-12 12:35:00,33.05,33.07,33.03,33.07,11800.0,28.1375,28.1545,28.1205,28.1545,11800.0
2013-04-12 12:40:00,33.07,33.09,33.03,33.03,5700.0,28.1545,28.1716,28.1205,28.1205,5700.0
2013-04-12 12:45:00,33.04,33.04,32.98,33.01,11100.0,28.129,28.129,28.0779,28.1035,11100.0
2013-04-12 12:50:00,33.0,33.01,32.98,33.01,6400.0,28.095,28.1035,28.0779,28.1035,6400.0
2013-04-12 12:55:00,33.01,33.06,33.01,33.06,3000.0,28.1035,28.146,28.1035,28.146,3000.0
2013-04-12 13:00:00,33.05,33.06,33.04,33.04,8000.0,28.1375,28.146,28.129,28.129,8000.0
2013-04-12 13:05:00,33.04,33.08,33.02,33.08,14000.0,28.129,28.1631,28.112,28.1631,14000.0
2013-04-12 13:10:00,33.07,33.09,33.07,33.09,5700.0,28.1545,28.1716,28.1545,28.1716,5700.0
2013-04-12 13:15:00,33.08,33.09,33.02,33.02,10300.0,28.1631,28.1716,28.112,28.112,10300.0
2013-04-12 13:20:00,33.02,33.08,33.02,33.07,5500.0,28.112,28.1631,28.112,28.1545,5500.0
2013-04-12 13:25:00,33.08,33.08,33.04,33.05,6900.0,28.1631,28.1631,28.129,28.1375,6900.0
2013-04-12 13:30:00,33.05,33.07,33.05,33.06,4800.0,28.1375,28.1545,28.1375,28.146,4800.0
2013-04-12 13:35:00,33.05,33.08,33.05,33.06,3500.0,28.1375,28.1631,28.1375,28.146,3500.0
2013-04-12 13:40:00,33.05,33.1,33.05,33.1,6800.0,28.1375,28.1801,28.1375,28.1801,6800.0
2013-04-12 13:45:00,33.1,33.11,33.07,33.07,13400.0,28.1801,28.1886,28.1545,28.1545,13400.0
2013-04-12 13:50:00,33.06,33.08,33.05,33.08,7700.0,28.146,28.1631,28.1375,28.1631,7700.0
2013-04-12 13:55:00,33.08,33.11,33.06,33.1,16800.0,28.1631,28.1886,28.146,28.1801,16800.0
2013-04-12 14:00:00,33.1,33.2,33.1,33.19,19500.0,28.1801,28.2652,28.1801,28.2567,19500.0
2013-04-12 14:05:00,33.19,33.22,33.19,33.22,11200.0,28.2567,28.2822,28.2567,28.2822,11200.0
2013-04-12 14:10:00,33.22,33.22,33.14,33.14,22400.0,28.2822,28.2822,28.2141,28.2141,22400.0
2013-04-12 14:15:00,33.16,33.18,33.13,33.13,10900.0,28.2312,28.2482,28.2056,28.2056,10900.0
2013-04-12 14:20:00,33.13,33.17,33.13,33.16,5400.0,28.2056,28.2397,28.2056,28.2312,5400.0
2013-04-12 14:25:00,33.16,33.17,33.12,33.12,8400.0,28.2312,28.2397,28.1971,28.1971,8400.0
2013-04-12 14:30:00,33.11,33.11,33.08,33.11,5600.0,28.1886,28.1886,28.1631,28.1886,5600.0
2013-04-12 14:35:00,33.13,33.14,33.12,33.13,7900.0,28.2056,28.2141,28.1971,28.2056,7900.0
2013-04-12 14:40:00,33.14,33.17,33.14,33.16,15100.0,28.2141,28.2397,28.2141,28.2312,15100.0
2013-04-12 14:45:00,33.16,33.17,33.15,33.17,9600.0,28.2312,28.2397,28.2227,28.2397,9600.0
2013-04-12 14:50:00,33.17,33.17,33.14,33.14,10900.0,28.2397,28.2397,28.2141,28.2141,10900.0
2013-04-12 14:55:00,33.15,33.2,33.14,33.18,19700.0,28.2227,28.2652,28.2141,28.2482,19700.0
2013-04-12 15:00:00,33.18,33.19,33.17,33.18,11800.0,28.2482,28.2567,28.2397,28.2482,11800.0
2013-04-12 15:05:00,33.19,33.21,33.17,33.17,17700.0,28.2567,28.2737,28.2397,28.2397,17700.0
2013-04-12 15:10:00,33.17,33.24,33.16,33.2,22500.0,28.2397,28.2993,28.2312,28.2652,22500.0
2013-04-12 15:15:00,33.2,33.25,33.2,33.24,21600.0,28.2652,28.3078,28.2652,28.2993,21600.0
2013-04-12 15:20:00,33.24,33.27,33.2,33.26,30100.0,28.2993,28.3248,28.2652,28.3163,30100.0
2013-04-12 15:25:00,33.26,33.26,33.23,33.26,29700.0,28.3163,28.3163,28.2908,28.3163,29700.0
2013-04-12 15:30:00,33.27,33.27,33.24,33.24,32100.0,28.3248,28.3248,28.2993,28.2993,32100.0
2013-04-12 15:35:00,33.24,33.25,33.21,33.23,9800.0,28.2993,28.3078,28.2737,28.2908,9800.0
2013-04-12 15:40:00,33.24,33.29,33.23,33.28,20700.0,28.2993,28.3418,28.2908,28.3333,20700.0
2013-04-12 15:45:00,33.28,33.29,33.28,33.29,22400.0,28.3333,28.3418,28.3333,28.3418,22400.0
2013-04-12 15:50:00,33.29,33.3,33.24,33.27,66900.0,28.3418,28.3504,28.2993,28.3248,66900.0
2013-04-12 15:55:00,33.27,33.31,33.26,33.29,61500.0,28.3248,28.3589,28.3163,28.3418,61500.0
2013-04-15 09:30:00,32.83,32.88,32.63,32.86,71400.0,27.9502,27.9928,27.7799,27.9758,71400.0
2013-04-15 09:35:00,32.86,33.08,32.83,33.08,45600.0,27.9758,28.1631,27.9502,28.1631,45600.0
2013-04-15 09:40:00,33.1,33.1,32.97,33.01,16500.0,28.1801,28.1801,28.0694,28.1035,16500.0
2013-04-15 09:45:00,33.0,33.04,32.96,33.01,32300.0,28.095,28.129,28.0609,28.1035,32300.0
2013-04-15 09:50:00,33.01,33.06,32.95,33.05,18300.0,28.1035,28.146,28.0524,28.1375,18300.0
2013-04-15 09:55:00,33.05,33.1,33.04,33.1,5600.0,28.1375,28.1801,28.129,28.1801,5600.0
2013-04-15 10:00:00,33.1,33.13,33.06,33.13,32000.0,28.1801,28.2056,28.146,28.2056,32000.0
2013-04-15 10:05:00,33.11,33.13,33.04,33.09,55500.0,28.1886,28.2056,28.129,28.1716,55500.0
2013-04-15 10:10:00,33.1,33.11,33.05,33.09,8200.0,28.1801,28.1886,28.1375,28.1716,8200.0
2013-04-15 10:15:00,33.08,33.16,33.08,33.13,9500.0,28.1631,28.2312,28.1631,28.2056,9500.0
2013-04-15 10:20:00,33.13,33.13,33.05,33.05,23400.0,28.2056,28.2056,28.1375,28.1375,23400.0
2013-04-15 10:25:00,33.04,33.05,33.01,33.05,11400.0,28.129,28.1375,28.1035,28.1375,11400.0
2013-04-15 10:30:00,33.03,33.07,32.98,33.07,18000.0,28.1205,28.1545,28.0779,28.1545,18000.0
2013-04-15 10:35:00,33.08,33.19,33.07,33.19,33600.0,28.1631,28.2567,28.1545,28.2567,33600.0
2013-04-15 10:40:00,33.18,33.18,33.09,33.16,18600.0,28.2482,28.2482,28.1716,28.2312,18600.0
2013-04-15 10:45:00,33.16,33.3,33.15,33.3,46100.0,28.2312,28.3504,28.2227,28.3504,46100.0
2013-04-15 10:50:00,33.3,33.3,33.2,33.21,22000.0,28.3504,28.3504,28.2652,28.2737,22000.0
2013-04-15 10:55:00,33.2,33.39,33.18,33.33,44700.0,28.2652,28.427,28.2482,28.3759,44700.0
2013-04-15 11:00:00,33.32,33.32,33.21,33.23,26500.0,28.3674,28.3674,28.2737,28.2908,26500.0
2013-04-15 11:05:00,33.22,33.25,33.2,33.21,19700.0,28.2822,28.3078,28.2652,28.2737,19700.0
2013-04-15 11:10:00,33.17,33.18,33.15,33.16,16100.0,28.2397,28.2482,28.2227,28.2312,16100.0
2013-04-15 11:15:00,33.15,33.16,33.06,33.11,49100.0,28.2227,28.2312,28.146,28.1886,49100.0
2013-04-15 11:20:00,33.11,33.15,33.11,33.15,14200.0,28.1886,28.2227,28.1886,28.2227,14200.0
2013-04-15 11:25:00,33.14,33.16,33.1,33.15,14200.0,28.2141,28.2312,28.1801,28.2227,14200.0
2013-04-15 11:30:00,33.13,33.24,33.13,33.24,24200.0,28.2056,28.2993,28.2056,28.2993,24200.0
2013-04-15 11:35:00,33.24,33.26,33.22,33.25,17700.0,28.2993,28.3163,28.2822,28.3078,17700.0
2013-04-15 11:40:00,33.25,33.25,33.23,33.24,6100.0,28.3078,28.3078,28.2908,28.2993,6100.0
2013-04-15 11:45:00,33.24,33.3,33.23,33.23,29600.0,28.2993,28.3504,28.2908,28.2908,29600.0
2013-04-15 11:50:00,33.23,33.23,33.18,33.2,34700.0,28.2908,28.2908,28.2482,28.2652,34700.0
2013-04-15 11:55:00,33.2,33.21,33.19,33.2,49800.0,28.2652,28.2737,28.2567,28.2652,49800.0
2013-04-15 12:00:00,33.2,33.2,33.16,33.16,27500.0,28.2652,28.2652,28.2312,28.2312,27500.0
2013-04-15 12:05:00,33.18,33.18,33.17,33.18,3800.0,28.2482,28.2482,28.2397,28.2482,3800.0
2013-04-15 12:10:00,33.18,33.2,33.16,33.19,18000.0,28.2482,28.2652,28.2312,28.2567,18000.0
2013-04-15 12:15:00,33.19,33.21,33.18,33.18,38000.0,28.2567,28.2737,28.2482,28.2482,38000.0
2013-04-15 12:20:00,33.19,33.21,33.17,33.2,36200.0,28.2567,28.2737,28.2397,28.2652,36200.0
2013-04-15 12:25:00,33.19,33.2,33.12,33.19,21100.0,28.2567,28.2652,28.1971,28.2567,21100.0
2013-04-15 12:30:00,33.18,33.2,33.13,33.18,39900.0,28.2482,28.2652,28.2056,28.2482,39900.0
2013-04-15 12:35:00,33.17,33.18,33.12,33.15,26600.0,28.2397,28.2482,28.1971,28.2227,26600.0
2013-04-15 12:40:00,33.15,33.15,33.07,33.07,22100.0,28.2227,28.2227,28.1545,28.1545,22100.0
2013-04-15 12:45:00,33.07,33.07,33.0,33.03,11700.0,28.1545,28.1545,28.095,28.1205,11700.0
2013-04-15 12:50:00,33.04,33.05,32.99,33.0,19700.0,28.129,28.1375,28.0864,28.095,19700.0
2013-04-15 12:55:00,33.0,33.07,32.99,33.07,25100.0,28.095,28.1545,28.0864,28.1545,25100.0
2013-04-15 13:00:00,33.08,33.08,32.99,33.01,19400.0,28.1631,28.1631,28.0864,28.1035,19400.0
2013-04-15 13:05:00,33.01,33.07,33.0,33.06,13500.0,28.1035,28.1545,28.095,28.146,13500.0
2013-04-15 13:10:00,33.06,33.09,33.04,33.05,10700.0,28.146,28.1716,28.129,28.1375,10700.0
2013-04-15 13:15:00,33.04,33.08,33.02,33.08,53600.0,28.129,28.1631,28.112,28.1631,53600.0
2013-04-15 13:20:00,33.09,33.13,33.09,33.12,18700.0,28.1716,28.2056,28.1716,28.1971,18700.0
2013-04-15 13:25:00,33.12,33.16,33.09,33.12,28700.0,28.1971,28.2312,28.1716,28.1971,28700.0
2013-04-15 13:30:00,33.12,33.12,33.09,33.09,23700.0,28.1971,28.1971,28.1716,28.1716,23700.0
2013-04-15 13:35:00,33.09,33.09,33.05,33.05,6700.0,28.1716,28.1716,28.1375,28.1375,6700.0
2013-04-15 13:40:00,33.05,33.08,33.04,33.08,18900.0,28.1375,28.1631,28.129,28.1631,18900.0
2013-04-15 13:45:00,33.08,33.15,33.08,33.14,19700.0,28.1631,28.2227,28.1631,28.2141,19700.0
2013-04-15 13:50:00,33.15,33.19,33.13,33.19,26500.0,28.2227,28.2567,28.2056,28.2567,26500.0
2013-04-15 13:55:00,33.18,33.23,33.17,33.22,46300.0,28.2482,28.2908,28.2397,28.2822,46300.0
2013-04-15 14:00:00,33.22,33.22,33.16,33.21,47900.0,28.2822,28.2822,28.2312,28.2737,47900.0
2013-04-15 14:05:00,33.22,33.22,33.16,33.19,52400.0,28.2822,28.2822,28.2312,28.2567,52400.0
2013-04-15 14:10:00,33.19,33.19,33.1,33.13,18600.0,28.2567,28.2567,28.1801,28.2056,18600.0
2013-04-15 14:15:00,33.12,33.14,33.1,33.14,16500.0,28.1971,28.2141,28.1801,28.2141,16500.0
2013-04-15 14:20:00,33.13,33.15,33.12,33.13,21500.0,28.2056,28.2227,28.1971,28.2056,21500.0
2013-04-15 14:25:00,33.13,33.13,33.08,33.11,16400.0,28.2056,28.2056,28.1631,28.1886,16400.0
2013-04-15 14:30:00,33.12,33.14,33.08,33.08,17700.0,28.1971,28.2141,28.1631,28.1631,17700.0
2013-04-15 14:35:00,33.09,33.14,33.08,33.11,22500.0,28.1716,28.2141,28.1631,28.1886,22500.0
2013-04-15 14:40:00,33.11,33.17,33.1,33.17,12000.0,28.1886,28.2397,28.1801,28.2397,12000.0
2013-04-15 14:45:00,33.17,33.25,33.17,33.21,20700.0,28.2397,28.3078,28.2397,28.2737,20700.0
2013-04-15 14:50:00,33.22,33.26,33.12,33.12,25300.0,28.2822,28.3163,28.1971,28.1971,25300.0
2013-04-15 14:55:00,33.12,33.12,32.97,32.99,18100.0,28.1971,28.1971,28.0694,28.0864,18100.0
2013-04-15 15:00:00,32.99,33.03,32.93,33.0,45300.0,28.0864,28.1205,28.0354,28.095,45300.0
2013-04-15 15:05:00,33.0,33.01,32.91,32.94,50400.0,28.095,28.1035,28.0183,28.0439,50400.0
2013-04-15 15:10:00,32.95,32.96,32.86,32.92,52900.0,28.0524,28.0609,27.9758,28.0268,52900.0
2013-04-15 15:15:00,32.93,32.93,32.85,32.86,79000.0,28.0354,28.0354,27.9672,27.9758,79000.0
2013-04-15 15:20:00,32.86,32.93,32.85,32.92,61000.0,27.9758,28.0354,27.9672,28.0268,61000.0
2013-04-15 15:25:00,32.92,32.92,32.8,32.8,107500.0,28.0268,28.0268,27.9247,27.9247,107500.0
2013-04-15 15:30:00,32.8,32.82,32.72,32.73,87600.0,27.9247,27.9417,27.8566,27.8651,87600.0
2013-04-15 15:35:00,32.73,32.73,32.64,32.68,55300.0,27.8651,27.8651,27.7885,27.8225,55300.0
2013-04-15 15:40:00,32.68,32.7,32.65,32.67,40500.0,27.8225,27.8395,27.797,27.814,40500.0
2013-04-15 15:45:00,32.67,32.77,32.66,32.7,77300.0,27.814,27.8991,27.8055,27.8395,77300.0
2013-04-15 15:50:00,32.7,32.74,32.69,32.7,64500.0,27.8395,27.8736,27.831,27.8395,64500.0
2013-04-15 15:55:00,32.7,32.7,32.59,32.61,191900.0,27.8395,27.8395,27.7459,27.7629,191900.0
2013-04-16 09:30:00,32.9,32.96,32.74,32.75,48800.0,28.0098,28.0609,27.8736,27.8821,48800.0
2013-04-16 09:35:00,32.76,33.02,32.75,33.0,48500.0,27.8906,28.112,27.8821,28.095,48500.0
2013-04-16 09:40:00,33.0,33.01,32.86,32.86,19000.0,28.095,28.1035,27.9758,27.9758,19000.0
2013-04-16 09:45:00,32.83,32.92,32.82,32.92,15800.0,27.9502,28.0268,27.9417,28.0268,15800.0
2013-04-16 09:50:00,32.9,33.02,32.9,33.0,36900.0,28.0098,28.112,28.0098,28.095,36900.0
2013-04-16 09:55:00,33.0,33.02,32.99,33.02,20900.0,28.095,28.112,28.0864,28.112,20900.0
2013-04-16 10:00:00,33.03,33.05,32.96,32.96,31600.0,28.1205,28.1375,28.0609,28.0609,31600.0
2013-04-16 10:05:00,32.96,32.98,32.89,32.94,25300.0,28.0609,28.0779,28.0013,28.0439,25300.0
2013-04-16 10:10:00,32.95,33.04,32.88,32.88,25700.0,28.0524,28.129,27.9928,27.9928,25700.0
2013-04-16 10:15:00,32.89,32.91,32.86,32.88,21800.0,28.0013,28.0183,27.9758,27.9928,21800.0
2013-04-16 10:20:00,32.86,32.87,32.76,32.86,11300.0,27.9758,27.9843,27.8906,27.9758,11300.0
2013-04-16 10:25:00,32.86,32.88,32.8,32.8,14200.0,27.9758,27.9928,27.9247,27.9247,14200.0
2013-04-16 10:30:00,32.79,32.86,32.79,32.8,10300.0,27.9162,27.9758,27.9162,27.9247,10300.0
2013-04-16 10:35:00,32.79,32.83,32.79,32.81,18800.0,27.9162,27.9502,27.9162,27.9332,18800.0
2013-04-16 10:40:00,32.8,32.82,32.76,32.81,71500.0,27.9247,27.9417,27.8906,27.9332,71500.0
2013-04-16 10:45:00,32.82,32.82,32.77,32.8,15700.0,27.9417,27.9417,27.8991,27.9247,15700.0
2013-04-16 10:50:00,32.8,32.86,32.8,32.84,14300.0,27.9247,27.9758,27.9247,27.9587,14300.0
2013-04-16 10:55:00,32.83,32.86,32.83,32.85,3300.0,27.9502,27.9758,27.9502,27.9672,3300.0
2013-04-16 11:00:00,32.86,32.89,32.83,32.84,12500.0,27.9758,28.0013,27.9502,27.9587,12500.0
2013-04-16 11:05:00,32.83,32.89,32.82,32.89,15400.0,27.9502,28.0013,27.9417,28.0013,15400.0
2013-04-16 11:10:00,32.88,32.95,32.85,32.95,20900.0,27.9928,28.0524,27.9672,28.0524,20900.0
2013-04-16 11:15:00,32.95,32.97,32.91,32.95,8900.0,28.0524,28.0694,28.0183,28.0524,8900.0
2013-04-16 11:20:00,32.93,32.97,32.93,32.95,15400.0,28.0354,28.0694,28.0354,28.0524,15400.0
2013-04-16 11:25:00,32.95,32.95,32.91,32.95,12100.0,28.0524,28.0524,28.0183,28.0524,12100.0
2013-04-16 11:30:00,32.93,32.95,32.92,32.95,10100.0,28.0354,28.0524,28.0268,28.0524,10100.0
2013-04-16 11:35:00,32.95,33.0,32.95,32.99,5400.0,28.0524,28.095,28.0524,28.0864,5400.0
2013-04-16 11:40:00,32.98,33.01,32.96,33.01,5300.0,28.0779,28.1035,28.0609,28.1035,5300.0
2013-04-16 11:45:00,33.01,33.03,33.0,33.03,7100.0,28.1035,28.1205,28.095,28.1205,7100.0
2013-04-16 11:50:00,33.03,33.09,33.03,33.07,12700.0,28.1205,28.1716,28.1205,28.1545,12700.0
2013-04-16 11:55:00,33.09,33.1,33.06,33.08,7400.0,28.1716,28.1801,28.146,28.1631,7400.0
2013-04-16 12:00:00,33.09,33.12,33.09,33.12,8200.0,28.1716,28.1971,28.1716,28.1971,8200.0
2013-04-16 12:05:00,33.13,33.14,33.09,33.1,12500.0,28.2056,28.2141,28.1716,28.1801,12500.0
2013-04-16 12:10:00,33.12,33.14,33.09,33.13,10900.0,28.1971,28.2141,28.1716,28.2056,10900.0
2013-04-16 12:15:00,33.12,33.14,33.11,33.11,6400.0,28.1971,28.2141,28.1886,28.1886,6400.0
2013-04-16 12:20:00,33.11,33.11,33.06,33.07,8900.0,28.1886,28.1886,28.146,28.1545,8900.0
2013-04-16 12:25:00,33.07,33.08,33.05,33.07,10900.0,28.1545,28.1631,28.1375,28.1545,10900.0
2013-04-16 12:30:00,33.05,33.08,33.05,33.08,15500.0,28.1375,28.1631,28.1375,28.1631,15500.0
2013-04-16 12:35:00,33.09,33.1,33.04,33.05,10100.0,28.1716,28.1801,28.129,28.1375,10100.0
2013-04-16 12:40:00,33.04,33.07,33.03,33.05,21800.0,28.129,28.1545,28.1205,28.1375,21800.0
2013-04-16 12:45:00,33.05,33.09,33.04,33.08,17500.0,28.1375,28.1716,28.129,28.1631,17500.0
2013-04-16 12:50:00,33.06,33.14,33.06,33.13,5300.0,28.146,28.2141,28.146,28.2056,5300.0
2013-04-16 12:55:00,33.12,33.14,33.09,33.13,13200.0,28.1971,28.2141,28.1716,28.2056,13200.0
2013-04-16 13:00:00,33.12,33.13,33.09,33.1,10700.0,28.1971,28.2056,28.1716,28.1801,10700.0
2013-04-16 13:05:00,33.1,33.14,33.09,33.11,5200.0,28.1801,28.2141,28.1716,28.1886,5200.0
2013-04-16 13:10:00,33.11,33.11,33.07,33.09,55700.0,28.1886,28.1886,28.1545,28.1716,55700.0
2013-04-16 13:15:00,33.1,33.13,33.08,33.09,4200.0,28.1801,28.2056,28.1631,28.1716,4200.0
2013-04-16 13:20:00,33.09,33.14,33.09,33.13,11600.0,28.1716,28.2141,28.1716,28.2056,11600.0
2013-04-16 13:25:00,33.12,33.17,33.12,33.17,10900.0,28.1971,28.2397,28.1971,28.2397,10900.0
2013-04-16 13:30:00,33.16,33.19,33.15,33.18,17900.0,28.2312,28.2567,28.2227,28.2482,17900.0
2013-04-16 13:35:00,33.18,33.22,33.18,33.2,18600.0,28.2482,28.2822,28.2482,28.2652,18600.0
2013-04-16 13:40:00,33.21,33.26,33.2,33.24,52800.0,28.2737,28.3163,28.2652,28.2993,52800.0
2013-04-16 13:45:00,33.25,33.29,33.23,33.28,29000.0,28.3078,28.3418,28.2908,28.3333,29000.0
2013-04-16 13:50:00,33.27,33.28,33.25,33.26,25700.0,28.3248,28.3333,28.3078,28.3163,25700.0
2013-04-16 13:55:00,33.25,33.29,33.24,33.27,16000.0,28.3078,28.3418,28.2993,28.3248,16000.0
2013-04-16 14:00:00,33.27,33.28,33.26,33.27,10500.0,28.3248,28.3333,28.3163,28.3248,10500.0
2013-04-16 14:05:00,33.27,33.28,33.23,33.23,16700.0,28.3248,28.3333,28.2908,28.2908,16700.0
2013-04-16 14:10:00,33.23,33.23,33.16,33.21,10700.0,28.2908,28.2908,28.2312,28.2737,10700.0
2013-04-16 14:15:00,33.22,33.22,33.15,33.15,12800.0,28.2822,28.2822,28.2227,28.2227,12800.0
2013-04-16 14:20:00,33.15,33.17,33.15,33.16,13100.0,28.2227,28.2397,28.2227,28.2312,13100.0
2013-04-16 14:25:00,33.16,33.16,33.13,33.14,20800.0,28.2312,28.2312,28.2056,28.2141,20800.0
2013-04-16 14:30:00,33.14,33.18,33.14,33.15,28200.0,28.2141,28.2482,28.2141,28.2227,28200.0
2013-04-16 14:35:00,33.16,33.2,33.14,33.18,18600.0,28.2312,28.2652,28.2141,28.2482,18600.0
2013-04-16 14:40:00,33.17,33.17,33.13,33.15,12300.0,28.2397,28.2397,28.2056,28.2227,12300.0
2013-04-16 14:45:00,33.15,33.17,33.12,33.12,31000.0,28.2227,28.2397,28.1971,28.1971,31000.0
2013-04-16 14:50:00,33.12,33.13,33.09,33.1,20400.0,28.1971,28.2056,28.1716,28.1801,20400.0
2013-04-16 14:55:00,33.09,33.1,33.05,33.07,14300.0,28.1716,28.1801,28.1375,28.1545,14300.0
2013-04-16 15:00:00,33.08,33.09,33.03,33.07,17000.0,28.1631,28.1716,28.1205,28.1545,17000.0
2013-04-16 15:05:00,33.06,33.11,33.06,33.09,23400.0,28.146,28.1886,28.146,28.1716,23400.0
2013-04-16 15:10:00,33.09,33.13,33.07,33.12,38000.0,28.1716,28.2056,28.1545,28.1971,38000.0
2013-04-16 15:15:00,33.12,33.15,33.1,33.13,28200.0,28.1971,28.2227,28.1801,28.2056,28200.0
2013-04-16 15:20:00,33.13,33.13,33.08,33.11,26600.0,28.2056,28.2056,28.1631,28.1886,26600.0
2013-04-16 15:25:00,33.11,33.13,33.08,33.09,19300.0,28.1886,28.2056,28.1631,28.1716,19300.0
2013-04-16 15:30:00,33.08,33.11,33.07,33.11,21600.0,28.1631,28.1886,28.1545,28.1886,21600.0
2013-04-16 15:35:00,33.11,33.13,33.08,33.1,29700.0,28.1886,28.2056,28.1631,28.1801,29700.0
2013-04-16 15:40:00,33.1,33.14,33.1,33.14,34500.0,28.1801,28.2141,28.1801,28.2141,34500.0
2013-04-16 15:45:00,33.14,33.19,33.12,33.12,46800.0,28.2141,28.2567,28.1971,28.1971,46800.0
2013-04-16 15:50:00,33.12,33.13,33.09,33.1,53000.0,28.1971,28.2056,28.1716,28.1801,53000.0
2013-04-16 15:55:00,33.09,33.15,33.08,33.15,65100.0,28.1716,28.2227,28.1631,28.2227,65100.0
2013-04-17 09:30:00,32.66,32.8,32.61,32.78,107800.0,27.8055,27.9247,27.7629,27.9077,107800.0
2013-04-17 09:35:00,32.77,32.81,32.7,32.76,51900.0,27.8991,27.9332,27.8395,27.8906,51900.0
2013-04-17 09:40:00,32.75,32.75,32.65,32.65,21700.0,27.8821,27.8821,27.797,27.797,21700.0
2013-04-17 09:45:00,32.66,32.73,32.62,32.71,17600.0,27.8055,27.8651,27.7714,27.8481,17600.0
2013-04-17 09:50:00,32.69,32.81,32.62,32.79,41600.0,27.831,27.9332,27.7714,27.9162,41600.0
2013-04-17 09:55:00,32.79,32.85,32.73,32.82,35000.0,27.9162,27.9672,27.8651,27.9417,35000.0
2013-04-17 10:00:00,32.81,32.82,32.71,32.79,32100.0,27.9332,27.9417,27.8481,27.9162,32100.0
2013-04-17 10:05:00,32.78,32.84,32.77,32.83,23400.0,27.9077,27.9587,27.8991,27.9502,23400.0
2013-04-17 10:10:00,32.83,32.83,32.77,32.78,30500.0,27.9502,27.9502,27.8991,27.9077,30500.0
2013-04-17 10:15:00,32.77,32.81,32.74,32.74,25600.0,27.8991,27.9332,27.8736,27.8736,25600.0
2013-04-17 10:20:00,32.74,32.8,32.71,32.75,61500.0,27.8736,27.9247,27.8481,27.8821,61500.0
2013-04-17 10:25:00,32.75,32.79,32.72,32.78,23000.0,27.8821,27.9162,27.8566,27.9077,23000.0
2013-04-17 10:30:00,32.78,32.83,32.77,32.82,15700.0,27.9077,27.9502,27.8991,27.9417,15700.0
2013-04-17 10:35:00,32.82,32.83,32.75,32.76,39200.0,27.9417,27.9502,27.8821,27.8906,39200.0
2013-04-17 10:40:00,32.77,32.82,32.74,32.75,44000.0,27.8991,27.9417,27.8736,27.8821,44000.0
2013-04-17 10:45:00,32.75,32.8,32.75,32.75,36100.0,27.8821,27.9247,27.8821,27.8821,36100.0
2013-04-17 10:50:00,32.76,32.8,32.75,32.79,27900.0,27.8906,27.9247,27.8821,27.9162,27900.0
2013-04-17 10:55:00,32.79,32.8,32.76,32.76,33700.0,27.9162,27.9247,27.8906,27.8906,33700.0
2013-04-17 11:00:00,32.76,32.8,32.75,32.79,41600.0,27.8906,27.9247,27.8821,27.9162,41600.0
2013-04-17 11:05:00,32.8,32.87,32.8,32.84,59000.0,27.9247,27.9843,27.9247,27.9587,59000.0
2013-04-17 11:10:00,32.83,32.87,32.82,32.86,30000.0,27.9502,27.9843,27.9417,27.9758,30000.0
2013-04-17 11:15:00,32.86,32.88,32.84,32.87,22000.0,27.9758,27.9928,27.9587,27.9843,22000.0
2013-04-17 11:20:00,32.87,32.89,32.86,32.88,10400.0,27.9843,28.0013,27.9758,27.9928,10400.0
2013-04-17 11:25:00,32.87,32.92,32.86,32.91,16300.0,27.9843,28.0268,27.9758,28.0183,16300.0
2013-04-17 11:30:00,32.91,32.92,32.83,32.84,29500.0,28.0183,28.0268,27.9502,27.9587,29500.0
2013-04-17 11:35:00,32.84,32.88,32.84,32.88,16600.0,27.9587,27.9928,27.9587,27.9928,16600.0
2013-04-17 11:40:00,32.88,32.89,32.87,32.88,26200.0,27.9928,28.0013,27.9843,27.9928,26200.0
2013-04-17 11:45:00,32.88,32.89,32.79,32.82,75500.0,27.9928,28.0013,27.9162,27.9417,75500.0
2013-04-17 11:50:00,32.83,32.85,32.82,32.83,34100.0,27.9502,27.9672,27.9417,27.9502,34100.0
2013-04-17 11:55:00,32.83,32.84,32.82,32.83,19500.0,27.9502,27.9587,27.9417,27.9502,19500.0
2013-04-17 12:00:00,32.84,32.84,32.8,32.8,13600.0,27.9587,27.9587,27.9247,27.9247,13600.0
2013-04-17 12:05:00,32.79,32.82,32.78,32.78,21400.0,27.9162,27.9417,27.9077,27.9077,21400.0
2013-04-17 12:10:00,32.79,32.83,32.78,32.8,19000.0,27.9162,27.9502,27.9077,27.9247,19000.0
2013-04-17 12:15:00,32.8,32.81,32.76,32.79,24600.0,27.9247,27.9332,27.8906,27.9162,24600.0
2013-04-17 12:20:00,32.79,32.81,32.78,32.81,36800.0,27.9162,27.9332,27.9077,27.9332,36800.0
2013-04-17 12:25:00,32.82,32.83,32.75,32.76,30200.0,27.9417,27.9502,27.8821,27.8906,30200.0
2013-04-17 12:30:00,32.76,32.81,32.76,32.8,19600.0,27.8906,27.9332,27.8906,27.9247,19600.0
2013-04-17 12:35:00,32.8,32.85,32.8,32.85,22100.0,27.9247,27.9672,27.9247,27.9672,22100.0
2013-04-17 12:40:00,32.84,32.85,32.77,32.8,49000.0,27.9587,27.9672,27.8991,27.9247,49000.0
2013-04-17 12:45:00,32.81,32.84,32.8,32.83,15900.0,27.9332,27.9587,27.9247,27.9502,15900.0
2013-04-17 12:50:00,32.83,32.86,32.8,32.82,24500.0,27.9502,27.9758,27.9247,27.9417,24500.0
2013-04-17 12:55:00,32.82,32.85,32.8,32.84,16100.0,27.9417,27.9672,27.9247,27.9587,16100.0
2013-04-17 13:00:00,32.84,32.86,32.82,32.85,17900.0,27.9587,27.9758,27.9417,27.9672,17900.0
2013-04-17 13:05:00,32.85,32.86,32.82,32.82,14300.0,27.9672,27.9758,27.9417,27.9417,14300.0
2013-04-17 13:10:00,32.82,32.84,32.78,32.81,11400.0,27.9417,27.9587,27.9077,27.9332,11400.0
2013-04-17 13:15:00,32.81,32.85,32.81,32.84,13600.0,27.9332,27.9672,27.9332,27.9587,13600.0
2013-04-17 13:20:00,32.84,32.89,32.84,32.89,17200.0,27.9587,28.0013,27.9587,28.0013,17200.0
2013-04-17 13:25:00,32.89,32.9,32.86,32.89,12100.0,28.0013,28.0098,27.9758,28.0013,12100.0
2013-04-17 13:30:00,32.89,32.93,32.88,32.92,23000.0,28.0013,28.0354,27.9928,28.0268,23000.0
2013-04-17 13:35:00,32.9,33.0,32.9,32.99,10500.0,28.0098,28.095,28.0098,28.0864,10500.0
2013-04-17 13:40:00,32.99,33.01,32.95,33.01,16800.0,28.0864,28.1035,28.0524,28.1035,16800.0
2013-04-17 13:45:00,33.01,33.05,33.01,33.05,19000.0,28.1035,28.1375,28.1035,28.1375,19000.0
2013-04-17 13:50:00,33.06,33.08,33.03,33.03,21800.0,28.146,28.1631,28.1205,28.1205,21800.0
2013-04-17 13:55:00,33.03,33.04,33.0,33.04,13200.0,28.1205,28.129,28.095,28.129,13200.0
2013-04-17 14:00:00,33.03,33.05,33.02,33.04,28000.0,28.1205,28.1375,28.112,28.129,28000.0
2013-04-17 14:05:00,33.03,33.09,33.02,33.05,22100.0,28.1205,28.1716,28.112,28.1375,22100.0
2013-04-17 14:10:00,33.05,33.08,33.04,33.07,14300.0,28.1375,28.1631,28.129,28.1545,14300.0
2013-04-17 14:15:00,33.07,33.08,33.02,33.08,24300.0,28.1545,28.1631,28.112,28.1631,24300.0
2013-04-17 14:20:00,33.07,33.12,33.07,33.11,18000.0,28.1545,28.1971,28.1545,28.1886,18000.0
2013-04-17 14:25:00,33.1,33.17,33.07,33.1,26300.0,28.1801,28.2397,28.1545,28.1801,26300.0
2013-04-17 14:30:00,33.1,33.13,33.07,33.13,28000.0,28.1801,28.2056,28.1545,28.2056,28000.0
2013-04-17 14:35:00,33.13,33.13,33.07,33.09,21900.0,28.2056,28.2056,28.1545,28.1716,21900.0
2013-04-17 14:40:00,33.09,33.1,33.05,33.05,40000.0,28.1716,28.1801,28.1375,28.1375,40000.0
2013-04-17 14:45:00,33.05,33.08,33.02,33.07,33000.0,28.1375,28.1631,28.112,28.1545,33000.0
2013-04-17 14:50:00,33.07,33.12,33.07,33.1,45100.0,28.1545,28.1971,28.1545,28.1801,45100.0
2013-04-17 14:55:00,33.1,33.16,33.08,33.15,24500.0,28.1801,28.2312,28.1631,28.2227,24500.0
2013-04-17 15:00:00,33.15,33.25,33.13,33.25,55900.0,28.2227,28.3078,28.2056,28.3078,55900.0
2013-04-17 15:05:00,33.25,33.38,33.25,33.38,78500.0,28.3078,28.4185,28.3078,28.4185,78500.0
2013-04-17 15:10:00,33.39,33.4,33.33,33.36,50700.0,28.427,28.4355,28.3759,28.4014,50700.0
2013-04-17 15:15:00,33.36,33.44,33.36,33.36,53200.0,28.4014,28.4695,28.4014,28.4014,53200.0
2013-04-17 15:20:00,33.36,33.43,33.35,33.42,45300.0,28.4014,28.461,28.3929,28.4525,45300.0
2013-04-17 15:25:00,33.42,33.47,33.36,33.45,58900.0,28.4525,28.4951,28.4014,28.4781,58900.0
2013-04-17 15:30:00,33.44,33.44,33.33,33.36,48200.0,28.4695,28.4695,28.3759,28.4014,48200.0
2013-04-17 15:35:00,33.35,33.39,33.35,33.38,64500.0,28.3929,28.427,28.3929,28.4185,64500.0
2013-04-17 15:40:00,33.36,33.39,33.34,33.39,35600.0,28.4014,28.427,28.3844,28.427,35600.0
2013-04-17 15:45:00,33.38,33.41,33.36,33.37,98800.0,28.4185,28.444,28.4014,28.41,98800.0
2013-04-17 15:50:00,33.37,33.48,33.37,33.48,101400.0,28.41,28.5036,28.41,28.5036,101400.0
2013-04-17 15:55:00,33.47,33.56,33.47,33.55,238200.0,28.4951,28.5717,28.4951,28.5632,238200.0
2013-04-18 09:30:00,33.56,33.68,33.52,33.62,112800.0,28.5717,28.6739,28.5377,28.6228,112800.0
2013-04-18 09:35:00,33.58,33.61,33.34,33.34,47300.0,28.5887,28.6143,28.3844,28.3844,47300.0
2013-04-18 09:40:00,33.36,33.36,33.27,33.32,25800.0,28.4014,28.4014,28.3248,28.3674,25800.0
2013-04-18 09:45:00,33.32,33.54,33.29,33.39,39000.0,28.3674,28.5547,28.3418,28.427,39000.0
2013-04-18 09:50:00,33.39,33.39,33.27,33.34,18000.0,28.427,28.427,28.3248,28.3844,18000.0
2013-04-18 09:55:00,33.36,33.38,33.21,33.34,39400.0,28.4014,28.4185,28.2737,28.3844,39400.0
2013-04-18 10:00:00,33.33,33.33,33.09,33.09,91200.0,28.3759,28.3759,28.1716,28.1716,91200.0
2013-04-18 10:05:00,33.1,33.22,32.97,33.02,55700.0,28.1801,28.2822,28.0694,28.112,55700.0
2013-04-18 10:10:00,33.03,33.25,33.03,33.24,33300.0,28.1205,28.3078,28.1205,28.2993,33300.0
2013-04-18 10:15:00,33.23,33.23,33.11,33.21,23200.0,28.2908,28.2908,28.1886,28.2737,23200.0
2013-04-18 10:20:00,33.21,33.24,33.15,33.21,35200.0,28.2737,28.2993,28.2227,28.2737,35200.0
2013-04-18 10:25:00,33.21,33.23,33.14,33.23,51000.0,28.2737,28.2908,28.2141,28.2908,51000.0
2013-04-18 10:30:00,33.21,33.37,33.19,33.36,86300.0,28.2737,28.41,28.2567,28.4014,86300.0
2013-04-18 10:35:00,33.35,33.45,33.32,33.45,27700.0,28.3929,28.4781,28.3674,28.4781,27700.0
2013-04-18 10:40:00,33.44,33.51,33.39,33.5,30900.0,28.4695,28.5291,28.427,28.5206,30900.0
2013-04-18 10:45:00,33.5,33.6,33.46,33.6,28600.0,28.5206,28.6058,28.4866,28.6058,28600.0
2013-04-18 10:50:00,33.59,33.77,33.59,33.74,40000.0,28.5973,28.7505,28.5973,28.725,40000.0
2013-04-18 10:55:00,33.74,33.8,33.69,33.77,65900.0,28.725,28.776,28.6824,28.7505,65900.0
2013-04-18 11:00:00,33.76,33.79,33.61,33.63,38200.0,28.742,28.7675,28.6143,28.6313,38200.0
2013-04-18 11:05:00,33.63,33.65,33.57,33.61,17400.0,28.6313,28.6483,28.5802,28.6143,17400.0
2013-04-18 11:10:00,33.62,33.67,33.61,33.66,13700.0,28.6228,28.6654,28.6143,28.6568,13700.0
2013-04-18 11:15:00,33.67,33.72,33.61,33.61,12100.0,28.6654,28.7079,28.6143,28.6143,12100.0
2013-04-18 11:20:00,33.61,33.63,33.52,33.52,16300.0,28.6143,28.6313,28.5377,28.5377,16300.0
2013-04-18 11:25:00,33.54,33.59,33.44,33.5,44800.0,28.5547,28.5973,28.4695,28.5206,44800.0
2013-04-18 11:30:00,33.51,33.61,33.5,33.61,26700.0,28.5291,28.6143,28.5206,28.6143,26700.0
2013-04-18 11:35:00,33.6,33.63,33.52,33.54,18200.0,28.6058,28.6313,28.5377,28.5547,18200.0
2013-04-18 11:40:00,33.53,33.61,33.49,33.49,24300.0,28.5462,28.6143,28.5121,28.5121,24300.0
2013-04-18 11:45:00,33.49,33.49,33.34,33.35,32400.0,28.5121,28.5121,28.3844,28.3929,32400.0
2013-04-18 11:50:00,33.35,33.39,33.33,33.39,21200.0,28.3929,28.427,28.3759,28.427,21200.0
2013-04-18 11:55:00,33.39,33.42,33.37,33.38,40100.0,28.427,28.4525,28.41,28.4185,40100.0
2013-04-18 12:00:00,33.39,33.4,33.29,33.3,22400.0,28.427,28.4355,28.3418,28.3504,22400.0
2013-04-18 12:05:00,33.3,33.34,33.27,33.32,33300.0,28.3504,28.3844,28.3248,28.3674,33300.0
2013-04-18 12:10:00,33.33,33.39,33.33,33.37,15000.0,28.3759,28.427,28.3759,28.41,15000.0
2013-04-18 12:15:00,33.38,33.38,33.27,33.28,24600.0,28.4185,28.4185,28.3248,28.3333,24600.0
2013-04-18 12:20:00,33.27,33.28,33.23,33.27,31800.0,28.3248,28.3333,28.2908,28.3248,31800.0
2013-04-18 12:25:00,33.28,33.3,33.26,33.26,9900.0,28.3333,28.3504,28.3163,28.3163,9900.0
2013-04-18 12:30:00,33.26,33.27,33.17,33.17,67700.0,28.3163,28.3248,28.2397,28.2397,67700.0
2013-04-18 12:35:00,33.18,33.18,33.05,33.1,61000.0,28.2482,28.2482,28.1375,28.1801,61000.0
2013-04-18 12:40:00,33.1,33.15,33.08,33.08,42300.0,28.1801,28.2227,28.1631,28.1631,42300.0
2013-04-18 12:45:00,33.08,33.2,33.07,33.17,10300.0,28.1631,28.2652,28.1545,28.2397,10300.0
2013-04-18 12:50:00,33.17,33.21,33.17,33.19,26600.0,28.2397,28.2737,28.2397,28.2567,26600.0
2013-04-18 12:55:00,33.2,33.22,33.12,33.14,17100.0,28.2652,28.2822,28.1971,28.2141,17100.0
2013-04-18 13:00:00,33.15,33.24,33.12,33.23,6500.0,28.2227,28.2993,28.1971,28.2908,6500.0
2013-04-18 13:05:00,33.23,33.23,33.09,33.17,27600.0,28.2908,28.2908,28.1716,28.2397,27600.0
2013-04-18 13:10:00,33.19,33.22,33.11,33.11,11000.0,28.2567,28.2822,28.1886,28.1886,11000.0
2013-04-18 13:15:00,33.12,33.14,33.11,33.11,10900.0,28.1971,28.2141,28.1886,28.1886,10900.0
2013-04-18 13:20:00,33.12,33.14,33.05,33.07,72300.0,28.1971,28.2141,28.1375,28.1545,72300.0
2013-04-18 13:25:00,33.07,33.09,33.04,33.09,15200.0,28.1545,28.1716,28.129,28.1716,15200.0
2013-04-18 13:30:00,33.09,33.09,33.05,33.06,5600.0,28.1716,28.1716,28.1375,28.146,5600.0
2013-04-18 13:35:00,33.06,33.08,33.04,33.07,18900.0,28.146,28.1631,28.129,28.1545,18900.0
2013-04-18 13:40:00,33.08,33.13,33.0,33.11,74500.0,28.1631,28.2056,28.095,28.1886,74500.0
2013-04-18 13:45:00,33.11,33.12,33.06,33.06,180000.0,28.1886,28.1971,28.146,28.146,180000.0
2013-04-18 13:50:00,33.06,33.09,33.05,33.09,11100.0,28.146,28.1716,28.1375,28.1716,11100.0
2013-04-18 13:55:00,33.1,33.14,33.07,33.14,8200.0,28.1801,28.2141,28.1545,28.2141,8200.0
2013-04-18 14:00:00,33.14,33.15,33.11,33.11,16000.0,28.2141,28.2227,28.1886,28.1886,16000.0
2013-04-18 14:05:00,33.12,33.12,33.04,33.05,23200.0,28.1971,28.1971,28.129,28.1375,23200.0
2013-04-18 14:10:00,33.04,33.07,32.97,33.05,49600.0,28.129,28.1545,28.0694,28.1375,49600.0
2013-04-18 14:15:00,33.06,33.09,33.02,33.08,20500.0,28.146,28.1716,28.112,28.1631,20500.0
2013-04-18 14:20:00,33.08,33.14,33.02,33.03,31500.0,28.1631,28.2141,28.112,28.1205,31500.0
2013-04-18 14:25:00,33.03,33.07,33.0,33.05,9900.0,28.1205,28.1545,28.095,28.1375,9900.0
2013-04-18 14:30:00,33.05,33.06,32.99,33.0,58500.0,28.1375,28.146,28.0864,28.095,58500.0
2013-04-18 14:35:00,33.0,33.01,32.96,33.0,21900.0,28.095,28.1035,28.0609,28.095,21900.0
2013-04-18 14:40:00,32.99,33.09,32.99,33.04,49100.0,28.0864,28.1716,28.0864,28.129,49100.0
2013-04-18 14:45:00,33.04,33.05,33.0,33.01,32800.0,28.129,28.1375,28.095,28.1035,32800.0
2013-04-18 14:50:00,33.01,33.03,32.93,33.01,42500.0,28.1035,28.1205,28.0354,28.1035,42500.0
2013-04-18 14:55:00,33.01,33.05,32.95,33.05,42900.0,28.1035,28.1375,28.0524,28.1375,42900.0
2013-04-18 15:00:00,33.05,33.05,32.97,32.98,22400.0,28.1375,28.1375,28.0694,28.0779,22400.0
2013-04-18 15:05:00,32.99,33.04,32.98,33.02,51700.0,28.0864,28.129,28.0779,28.112,51700.0
2013-04-18 15:10:00,33.02,33.07,32.99,33.06,35900.0,28.112,28.1545,28.0864,28.146,35900.0
2013-04-18 15:15:00,33.07,33.07,33.0,33.06,22400.0,28.1545,28.1545,28.095,28.146,22400.0
2013-04-18 15:20:00,33.08,33.08,33.04,33.06,30600.0,28.1631,28.1631,28.129,28.146,30600.0
2013-04-18 15:25:00,33.07,33.09,33.07,33.09,19800.0,28.1545,28.1716,28.1545,28.1716,19800.0
2013-04-18 15:30:00,33.09,33.13,33.09,33.12,38400.0,28.1716,28.2056,28.1716,28.1971,38400.0
2013-04-18 15:35:00,33.12,33.16,33.09,33.16,78400.0,28.1971,28.2312,28.1716,28.2312,78400.0
2013-04-18 15:40:00,33.17,33.2,33.14,33.2,34700.0,28.2397,28.2652,28.2141,28.2652,34700.0
2013-04-18 15:45:00,33.2,33.23,33.17,33.22,80700.0,28.2652,28.2908,28.2397,28.2822,80700.0
2013-04-18 15:50:00,33.22,33.23,33.19,33.2,69200.0,28.2822,28.2908,28.2567,28.2652,69200.0
2013-04-18 15:55:00,33.2,33.21,33.14,33.21,103900.0,28.2652,28.2737,28.2141,28.2737,103900.0
2013-04-19 09:30:00,33.47,33.52,33.24,33.45,62100.0,28.4951,28.5377,28.2993,28.4781,62100.0
2013-04-19 09:35:00,33.48,33.65,33.47,33.65,25300.0,28.5036,28.6483,28.4951,28.6483,25300.0
2013-04-19 09:40:00,33.65,33.65,33.52,33.52,34500.0,28.6483,28.6483,28.5377,28.5377,34500.0
2013-04-19 09:45:00,33.5,33.5,33.21,33.39,37300.0,28.5206,28.5206,28.2737,28.427,37300.0
2013-04-19 09:50:00,33.39,33.4,33.22,33.22,63600.0,28.427,28.4355,28.2822,28.2822,63600.0
2013-04-19 09:55:00,33.2,33.28,33.17,33.26,29700.0,28.2652,28.3333,28.2397,28.3163,29700.0
2013-04-19 10:00:00,33.25,33.33,33.22,33.28,22600.0,28.3078,28.3759,28.2822,28.3333,22600.0
2013-04-19 10:05:00,33.27,33.38,33.26,33.35,20100.0,28.3248,28.4185,28.3163,28.3929,20100.0
2013-04-19 10:10:00,33.35,33.35,33.27,33.31,11700.0,28.3929,28.3929,28.3248,28.3589,11700.0
2013-04-19 10:15:00,33.32,33.33,33.26,33.29,7500.0,28.3674,28.3759,28.3163,28.3418,7500.0
2013-04-19 10:20:00,33.3,33.34,33.24,33.32,20600.0,28.3504,28.3844,28.2993,28.3674,20600.0
2013-04-19 10:25:00,33.32,33.32,33.2,33.24,4800.0,28.3674,28.3674,28.2652,28.2993,4800.0
2013-04-19 10:30:00,33.25,33.28,33.2,33.2,9700.0,28.3078,28.3333,28.2652,28.2652,9700.0
2013-04-19 10:35:00,33.22,33.25,33.21,33.22,8700.0,28.2822,28.3078,28.2737,28.2822,8700.0
2013-04-19 10:40:00,33.26,33.28,33.21,33.28,4700.0,28.3163,28.3333,28.2737,28.3333,4700.0
2013-04-19 10:45:00,33.26,33.27,33.19,33.2,6900.0,28.3163,28.3248,28.2567,28.2652,6900.0
2013-04-19 10:50:00,33.21,33.24,33.18,33.23,8000.0,28.2737,28.2993,28.2482,28.2908,8000.0
2013-04-19 10:55:00,33.24,33.26,33.23,33.23,4400.0,28.2993,28.3163,28.2908,28.2908,4400.0
2013-04-19 11:00:00,33.23,33.36,33.23,33.34,28500.0,28.2908,28.4014,28.2908,28.3844,28500.0
2013-04-19 11:05:00,33.34,33.42,33.3,33.4,21800.0,28.3844,28.4525,28.3504,28.4355,21800.0
2013-04-19 11:10:00,33.39,33.43,33.39,33.43,7100.0,28.427,28.461,28.427,28.461,7100.0
2013-04-19 11:15:00,33.44,33.52,33.43,33.5,13100.0,28.4695,28.5377,28.461,28.5206,13100.0
2013-04-19 11:20:00,33.47,33.56,33.45,33.55,24300.0,28.4951,28.5717,28.4781,28.5632,24300.0
2013-04-19 11:25:00,33.55,33.58,33.48,33.48,16500.0,28.5632,28.5887,28.5036,28.5036,16500.0
2013-04-19 11:30:00,33.49,33.58,33.49,33.55,7100.0,28.5121,28.5887,28.5121,28.5632,7100.0
2013-04-19 11:35:00,33.55,33.55,33.48,33.51,7500.0,28.5632,28.5632,28.5036,28.5291,7500.0
2013-04-19 11:40:00,33.51,33.51,33.45,33.46,4000.0,28.5291,28.5291,28.4781,28.4866,4000.0
2013-04-19 11:45:00,33.46,33.48,33.46,33.47,5000.0,28.4866,28.5036,28.4866,28.4951,5000.0
2013-04-19 11:50:00,33.46,33.48,33.46,33.47,6100.0,28.4866,28.5036,28.4866,28.4951,6100.0
2013-04-19 11:55:00,33.49,33.52,33.48,33.49,10800.0,28.5121,28.5377,28.5036,28.5121,10800.0
2013-04-19 12:00:00,33.48,33.49,33.44,33.48,10700.0,28.5036,28.5121,28.4695,28.5036,10700.0
2013-04-19 12:05:00,33.48,33.52,33.46,33.47,14000.0,28.5036,28.5377,28.4866,28.4951,14000.0
2013-04-19 12:10:00,33.46,33.49,33.44,33.45,2200.0,28.4866,28.5121,28.4695,28.4781,2200.0
2013-04-19 12:15:00,33.45,33.45,33.4,33.41,3400.0,28.4781,28.4781,28.4355,28.444,3400.0
2013-04-19 12:20:00,33.39,33.4,33.37,33.37,2400.0,28.427,28.4355,28.41,28.41,2400.0
2013-04-19 12:25:00,33.35,33.39,33.35,33.39,1000.0,28.3929,28.427,28.3929,28.427,1000.0
2013-04-19 12:30:00,33.38,33.38,33.33,33.34,14000.0,28.4185,28.4185,28.3759,28.3844,14000.0
2013-04-19 12:35:00,33.35,33.37,33.35,33.36,2900.0,28.3929,28.41,28.3929,28.4014,2900.0
2013-04-19 12:40:00,33.36,33.39,33.35,33.35,2500.0,28.4014,28.427,28.3929,28.3929,2500.0
2013-04-19 12:45:00,33.35,33.35,33.33,33.34,20100.0,28.3929,28.3929,28.3759,28.3844,20100.0
2013-04-19 12:50:00,33.34,33.41,33.32,33.4,14400.0,28.3844,28.444,28.3674,28.4355,14400.0
2013-04-19 12:55:00,33.4,33.41,33.34,33.35,35700.0,28.4355,28.444,28.3844,28.3929,35700.0
2013-04-19 13:00:00,33.35,33.36,33.32,33.32,15600.0,28.3929,28.4014,28.3674,28.3674,15600.0
2013-04-19 13:05:00,33.33,33.33,33.3,33.31,4300.0,28.3759,28.3759,28.3504,28.3589,4300.0
2013-04-19 13:10:00,33.3,33.34,33.3,33.33,9300.0,28.3504,28.3844,28.3504,28.3759,9300.0
2013-04-19 13:15:00,33.33,33.38,33.32,33.37,6700.0,28.3759,28.4185,28.3674,28.41,6700.0
2013-04-19 13:20:00,33.37,33.4,33.35,33.38,8000.0,28.41,28.4355,28.3929,28.4185,8000.0
2013-04-19 13:25:00,33.38,33.39,33.36,33.38,16200.0,28.4185,28.427,28.4014,28.4185,16200.0
2013-04-19 13:30:00,33.38,33.38,33.34,33.34,12700.0,28.4185,28.4185,28.3844,28.3844,12700.0
2013-04-19 13:35:00,33.35,33.38,33.35,33.37,4000.0,28.3929,28.4185,28.3929,28.41,4000.0
2013-04-19 13:40:00,33.37,33.38,33.35,33.36,2700.0,28.41,28.4185,28.3929,28.4014,2700.0
2013-04-19 13:45:00,33.36,33.39,33.35,33.37,2700.0,28.4014,28.427,28.3929,28.41,2700.0
2013-04-19 13:50:00,33.36,33.4,33.36,33.39,4700.0,28.4014,28.4355,28.4014,28.427,4700.0
2013-04-19 13:55:00,33.38,33.4,33.38,33.4,4700.0,28.4185,28.4355,28.4185,28.4355,4700.0
2013-04-19 14:00:00,33.4,33.4,33.36,33.37,10500.0,28.4355,28.4355,28.4014,28.41,10500.0
2013-04-19 14:05:00,33.36,33.41,33.35,33.41,7400.0,28.4014,28.444,28.3929,28.444,7400.0
2013-04-19 14:10:00,33.4,33.42,33.38,33.38,21400.0,28.4355,28.4525,28.4185,28.4185,21400.0
2013-04-19 14:15:00,33.38,33.39,33.32,33.34,18800.0,28.4185,28.427,28.3674,28.3844,18800.0
2013-04-19 14:20:00,33.35,33.37,33.34,33.35,10100.0,28.3929,28.41,28.3844,28.3929,10100.0
2013-04-19 14:25:00,33.34,33.42,33.34,33.39,19600.0,28.3844,28.4525,28.3844,28.427,19600.0
2013-04-19 14:30:00,33.39,33.4,33.37,33.38,12200.0,28.427,28.4355,28.41,28.4185,12200.0
2013-04-19 14:35:00,33.38,33.39,33.33,33.34,31400.0,28.4185,28.427,28.3759,28.3844,31400.0
2013-04-19 14:40:00,33.34,33.35,33.33,33.34,30600.0,28.3844,28.3929,28.3759,28.3844,30600.0
2013-04-19 14:45:00,33.35,33.35,33.34,33.35,16500.0,28.3929,28.3929,28.3844,28.3929,16500.0
2013-04-19 14:50:00,33.35,33.37,33.33,33.37,42500.0,28.3929,28.41,28.3759,28.41,42500.0
2013-04-19 14:55:00,33.37,33.38,33.32,33.33,41300.0,28.41,28.4185,28.3674,28.3759,41300.0
2013-04-19 15:00:00,33.33,33.34,33.28,33.32,19200.0,28.3759,28.3844,28.3333,28.3674,19200.0
2013-04-19 15:05:00,33.32,33.35,33.32,33.32,30800.0,28.3674,28.3929,28.3674,28.3674,30800.0
2013-04-19 15:10:00,33.32,33.34,33.31,33.33,11300.0,28.3674,28.3844,28.3589,28.3759,11300.0
2013-04-19 15:15:00,33.32,33.33,33.28,33.3,37400.0,28.3674,28.3759,28.3333,28.3504,37400.0
2013-04-19 15:20:00,33.3,33.35,33.3,33.31,24400.0,28.3504,28.3929,28.3504,28.3589,24400.0
2013-04-19 15:25:00,33.32,33.34,33.3,33.31,36300.0,28.3674,28.3844,28.3504,28.3589,36300.0
2013-04-19 15:30:00,33.3,33.36,33.3,33.34,45200.0,28.3504,28.4014,28.3504,28.3844,45200.0
2013-04-19 15:35:00,33.33,33.35,33.3,33.3,36000.0,28.3759,28.3929,28.3504,28.3504,36000.0
2013-04-19 15:40:00,33.3,33.38,33.3,33.36,44200.0,28.3504,28.4185,28.3504,28.4014,44200.0
2013-04-19 15:45:00,33.36,33.36,33.31,33.35,39800.0,28.4014,28.4014,28.3589,28.3929,39800.0
2013-04-19 15:50:00,33.36,33.39,33.33,33.39,42200.0,28.4014,28.427,28.3759,28.427,42200.0
2013-04-19 15:55:00,33.38,33.41,33.36,33.39,63800.0,28.4185,28.444,28.4014,28.427,63800.0
2013-04-22 09:30:00,33.26,33.47,33.26,33.36,87400.0,28.3163,28.4951,28.3163,28.4014,87400.0
2013-04-22 09:35:00,33.38,33.38,33.31,33.34,32800.0,28.4185,28.4185,28.3589,28.3844,32800.0
2013-04-22 09:40:00,33.34,33.44,33.31,33.44,41200.0,28.3844,28.4695,28.3589,28.4695,41200.0
2013-04-22 09:45:00,33.44,33.44,33.28,33.32,61200.0,28.4695,28.4695,28.3333,28.3674,61200.0
2013-04-22 09:50:00,33.31,33.32,33.25,33.26,36300.0,28.3589,28.3674,28.3078,28.3163,36300.0
2013-04-22 09:55:00,33.26,33.36,33.25,33.32,74200.0,28.3163,28.4014,28.3078,28.3674,74200.0
2013-04-22 10:00:00,33.33,33.33,33.24,33.32,44800.0,28.3759,28.3759,28.2993,28.3674,44800.0
2013-04-22 10:05:00,33.31,33.31,33.2,33.2,44000.0,28.3589,28.3589,28.2652,28.2652,44000.0
2013-04-22 10:10:00,33.2,33.23,33.13,33.17,53700.0,28.2652,28.2908,28.2056,28.2397,53700.0
2013-04-22 10:15:00,33.15,33.2,33.12,33.14,25400.0,28.2227,28.2652,28.1971,28.2141,25400.0
2013-04-22 10:20:00,33.12,33.15,33.05,33.07,12700.0,28.1971,28.2227,28.1375,28.1545,12700.0
2013-04-22 10:25:00,33.08,33.14,33.05,33.14,27500.0,28.1631,28.2141,28.1375,28.2141,27500.0
2013-04-22 10:30:00,33.12,33.14,33.05,33.07,31400.0,28.1971,28.2141,28.1375,28.1545,31400.0
2013-04-22 10:35:00,33.08,33.09,33.02,33.07,24200.0,28.1631,28.1716,28.112,28.1545,24200.0
2013-04-22 10:40:00,33.07,33.1,33.04,33.05,8400.0,28.1545,28.1801,28.129,28.1375,8400.0
2013-04-22 10:45:00,33.06,33.15,33.06,33.15,13800.0,28.146,28.2227,28.146,28.2227,13800.0
2013-04-22 10:50:00,33.14,33.14,33.12,33.12,5600.0,28.2141,28.2141,28.1971,28.1971,5600.0
2013-04-22 10:55:00,33.12,33.14,33.1,33.13,7800.0,28.1971,28.2141,28.1801,28.2056,7800.0
2013-04-22 11:00:00,33.12,33.14,33.09,33.1,3900.0,28.1971,28.2141,28.1716,28.1801,3900.0
2013-04-22 11:05:00,33.1,33.18,33.1,33.14,38700.0,28.1801,28.2482,28.1801,28.2141,38700.0
2013-04-22 11:10:00,33.15,33.22,33.13,33.2,34900.0,28.2227,28.2822,28.2056,28.2652,34900.0
2013-04-22 11:15:00,33.19,33.19,33.12,33.17,21900.0,28.2567,28.2567,28.1971,28.2397,21900.0
2013-04-22 11:20:00,33.17,33.17,33.1,33.1,12800.0,28.2397,28.2397,28.1801,28.1801,12800.0
2013-04-22 11:25:00,33.1,33.14,33.09,33.13,11600.0,28.1801,28.2141,28.1716,28.2056,11600.0
2013-04-22 11:30:00,33.13,33.14,33.1,33.12,52400.0,28.2056,28.2141,28.1801,28.1971,52400.0
2013-04-22 11:35:00,33.11,33.21,33.11,33.2,18700.0,28.1886,28.2737,28.1886,28.2652,18700.0
2013-04-22 11:40:00,33.22,33.25,33.21,33.22,11500.0,28.2822,28.3078,28.2737,28.2822,11500.0
2013-04-22 11:45:00,33.24,33.25,33.22,33.22,3700.0,28.2993,28.3078,28.2822,28.2822,3700.0
2013-04-22 11:50:00,33.23,33.28,33.23,33.25,25300.0,28.2908,28.3333,28.2908,28.3078,25300.0
2013-04-22 11:55:00,33.24,33.32,33.24,33.29,12000.0,28.2993,28.3674,28.2993,28.3418,12000.0
2013-04-22 12:00:00,33.29,33.32,33.25,33.27,26500.0,28.3418,28.3674,28.3078,28.3248,26500.0
2013-04-22 12:05:00,33.27,33.41,33.27,33.41,51000.0,28.3248,28.444,28.3248,28.444,51000.0
2013-04-22 12:10:00,33.4,33.44,33.31,33.34,28000.0,28.4355,28.4695,28.3589,28.3844,28000.0
2013-04-22 12:15:00,33.35,33.36,33.32,33.32,23200.0,28.3929,28.4014,28.3674,28.3674,23200.0
2013-04-22 12:20:00,33.32,33.32,33.3,33.3,12400.0,28.3674,28.3674,28.3504,28.3504,12400.0
2013-04-22 12:25:00,33.3,33.34,33.26,33.34,40100.0,28.3504,28.3844,28.3163,28.3844,40100.0
2013-04-22 12:30:00,33.34,33.36,33.34,33.34,15400.0,28.3844,28.4014,28.3844,28.3844,15400.0
2013-04-22 12:35:00,33.35,33.45,33.35,33.45,11500.0,28.3929,28.4781,28.3929,28.4781,11500.0
2013-04-22 12:40:00,33.46,33.51,33.46,33.51,13300.0,28.4866,28.5291,28.4866,28.5291,13300.0
2013-04-22 12:45:00,33.52,33.55,33.52,33.53,35300.0,28.5377,28.5632,28.5377,28.5462,35300.0
2013-04-22 12:50:00,33.52,33.53,33.47,33.52,35100.0,28.5377,28.5462,28.4951,28.5377,35100.0
2013-04-22 12:55:00,33.52,33.52,33.47,33.47,8300.0,28.5377,28.5377,28.4951,28.4951,8300.0
2013-04-22 13:00:00,33.47,33.47,33.39,33.39,26900.0,28.4951,28.4951,28.427,28.427,26900.0
2013-04-22 13:05:00,33.38,33.42,33.38,33.39,22200.0,28.4185,28.4525,28.4185,28.427,22200.0
2013-04-22 13:10:00,33.39,33.39,33.31,33.32,10000.0,28.427,28.427,28.3589,28.3674,10000.0
2013-04-22 13:15:00,33.32,33.33,33.31,33.32,7200.0,28.3674,28.3759,28.3589,28.3674,7200.0
2013-04-22 13:20:00,33.32,33.33,33.3,33.3,51900.0,28.3674,28.3759,28.3504,28.3504,51900.0
2013-04-22 13:25:00,33.3,33.3,33.27,33.27,14400.0,28.3504,28.3504,28.3248,28.3248,14400.0
2013-04-22 13:30:00,33.26,33.27,33.22,33.26,141200.0,28.3163,28.3248,28.2822,28.3163,141200.0
2013-04-22 13:35:00,33.26,33.37,33.26,33.35,26800.0,28.3163,28.41,28.3163,28.3929,26800.0
2013-04-22 13:40:00,33.36,33.38,33.34,33.36,34400.0,28.4014,28.4185,28.3844,28.4014,34400.0
2013-04-22 13:45:00,33.36,33.37,33.34,33.36,23000.0,28.4014,28.41,28.3844,28.4014,23000.0
2013-04-22 13:50:00,33.35,33.37,33.34,33.37,16700.0,28.3929,28.41,28.3844,28.41,16700.0
2013-04-22 13:55:00,33.37,33.4,33.35,33.35,12500.0,28.41,28.4355,28.3929,28.3929,12500.0
2013-04-22 14:00:00,33.35,33.37,33.34,33.36,25800.0,28.3929,28.41,28.3844,28.4014,25800.0
2013-04-22 14:05:00,33.37,33.38,33.36,33.38,20500.0,28.41,28.4185,28.4014,28.4185,20500.0
2013-04-22 14:10:00,33.38,33.39,33.36,33.38,33900.0,28.4185,28.427,28.4014,28.4185,33900.0
2013-04-22 14:15:00,33.39,33.45,33.39,33.45,16900.0,28.427,28.4781,28.427,28.4781,16900.0
2013-04-22 14:20:00,33.45,33.51,33.45,33.51,12200.0,28.4781,28.5291,28.4781,28.5291,12200.0
2013-04-22 14:25:00,33.51,33.57,33.51,33.54,17400.0,28.5291,28.5802,28.5291,28.5547,17400.0
2013-04-22 14:30:00,33.54,33.55,33.49,33.51,19500.0,28.5547,28.5632,28.5121,28.5291,19500.0
2013-04-22 14:35:00,33.5,33.54,33.5,33.54,27600.0,28.5206,28.5547,28.5206,28.5547,27600.0
2013-04-22 14:40:00,33.55,33.56,33.46,33.46,33500.0,28.5632,28.5717,28.4866,28.4866,33500.0
2013-04-22 14:45:00,33.46,33.47,33.36,33.38,39800.0,28.4866,28.4951,28.4014,28.4185,39800.0
2013-04-22 14:50:00,33.39,33.5,33.39,33.5,50300.0,28.427,28.5206,28.427,28.5206,50300.0
2013-04-22 14:55:00,33.5,33.52,33.41,33.41,36600.0,28.5206,28.5377,28.444,28.444,36600.0
2013-04-22 15:00:00,33.42,33.44,33.39,33.43,23000.0,28.4525,28.4695,28.427,28.461,23000.0
2013-04-22 15:05:00,33.43,33.45,33.38,33.41,52200.0,28.461,28.4781,28.4185,28.444,52200.0
2013-04-22 15:10:00,33.41,33.52,33.4,33.48,39000.0,28.444,28.5377,28.4355,28.5036,39000.0
2013-04-22 15:15:00,33.47,33.5,33.42,33.5,29600.0,28.4951,28.5206,28.4525,28.5206,29600.0
2013-04-22 15:20:00,33.51,33.52,33.47,33.5,26100.0,28.5291,28.5377,28.4951,28.5206,26100.0
2013-04-22 15:25:00,33.5,33.53,33.49,33.5,17300.0,28.5206,28.5462,28.5121,28.5206,17300.0
2013-04-22 15:30:00,33.5,33.55,33.49,33.55,60700.0,28.5206,28.5632,28.5121,28.5632,60700.0
2013-04-22 15:35:00,33.55,33.66,33.55,33.65,85000.0,28.5632,28.6568,28.5632,28.6483,85000.0
2013-04-22 15:40:00,33.64,33.64,33.58,33.6,35700.0,28.6398,28.6398,28.5887,28.6058,35700.0
2013-04-22 15:45:00,33.59,33.63,33.55,33.59,111500.0,28.5973,28.6313,28.5632,28.5973,111500.0
2013-04-22 15:50:00,33.59,33.66,33.59,33.66,70300.0,28.5973,28.6568,28.5973,28.6568,70300.0
2013-04-22 15:55:00,33.65,33.71,33.64,33.7,273200.0,28.6483,28.6994,28.6398,28.6909,273200.0
2013-04-23 09:30:00,33.82,33.95,33.79,33.94,68600.0,28.7931,28.9037,28.7675,28.8952,68600.0
2013-04-23 09:35:00,33.95,34.14,33.95,34.14,29900.0,28.9037,29.0655,28.9037,29.0655,29900.0
2013-04-23 09:40:00,34.14,34.19,34.04,34.19,21900.0,29.0655,29.1081,28.9804,29.1081,21900.0
2013-04-23 09:45:00,34.18,34.24,34.07,34.08,72000.0,29.0996,29.1506,29.0059,29.0144,72000.0
2013-04-23 09:50:00,34.08,34.17,34.08,34.15,60800.0,29.0144,29.091,29.0144,29.074,60800.0
2013-04-23 09:55:00,34.15,34.18,34.06,34.07,53600.0,29.074,29.0996,28.9974,29.0059,53600.0
2013-04-23 10:00:00,34.08,34.17,34.07,34.14,70600.0,29.0144,29.091,29.0059,29.0655,70600.0
2013-04-23 10:05:00,34.14,34.17,34.11,34.13,44800.0,29.0655,29.091,29.04,29.057,44800.0
2013-04-23 10:10:00,34.13,34.15,34.09,34.12,25200.0,29.057,29.074,29.0229,29.0485,25200.0
2013-04-23 10:15:00,34.12,34.18,34.12,34.17,15400.0,29.0485,29.0996,29.0485,29.091,15400.0
2013-04-23 10:20:00,34.18,34.23,34.18,34.22,12100.0,29.0996,29.1421,29.0996,29.1336,12100.0
2013-04-23 10:25:00,34.22,34.29,34.2,34.29,19400.0,29.1336,29.1932,29.1166,29.1932,19400.0
2013-04-23 10:30:00,34.29,34.3,34.27,34.3,44500.0,29.1932,29.2017,29.1762,29.2017,44500.0
2013-04-23 10:35:00,34.31,34.38,34.3,34.38,35800.0,29.2102,29.2698,29.2017,29.2698,35800.0
2013-04-23 10:40:00,34.38,34.4,34.38,34.38,27500.0,29.2698,29.2869,29.2698,29.2698,27500.0
2013-04-23 10:45:00,34.37,34.39,34.33,34.35,14300.0,29.2613,29.2783,29.2273,29.2443,14300.0
2013-04-23 10:50:00,34.34,34.35,34.31,34.31,9600.0,29.2358,29.2443,29.2102,29.2102,9600.0
2013-04-23 10:55:00,34.32,34.37,34.32,34.34,19800.0,29.2187,29.2613,29.2187,29.2358,19800.0
2013-04-23 11:00:00,34.33,34.33,34.26,34.3,27800.0,29.2273,29.2273,29.1677,29.2017,27800.0
2013-04-23 11:05:00,34.3,34.32,34.29,34.29,7800.0,29.2017,29.2187,29.1932,29.1932,7800.0
2013-04-23 11:10:00,34.28,34.3,34.24,34.25,20600.0,29.1847,29.2017,29.1506,29.1592,20600.0
2013-04-23 11:15:00,34.24,34.3,34.24,34.3,13200.0,29.1506,29.2017,29.1506,29.2017,13200.0
2013-04-23 11:20:00,34.29,34.32,34.29,34.32,9900.0,29.1932,29.2187,29.1932,29.2187,9900.0
2013-04-23 11:25:00,34.32,34.39,34.32,34.36,18800.0,29.2187,29.2783,29.2187,29.2528,18800.0
2013-04-23 11:30:00,34.35,34.36,34.29,34.29,24700.0,29.2443,29.2528,29.1932,29.1932,24700.0
2013-04-23 11:35:00,34.28,34.29,34.24,34.24,29600.0,29.1847,29.1932,29.1506,29.1506,29600.0
2013-04-23 11:40:00,34.25,34.25,34.21,34.21,5100.0,29.1592,29.1592,29.1251,29.1251,5100.0
2013-04-23 11:45:00,34.21,34.29,34.21,34.29,68400.0,29.1251,29.1932,29.1251,29.1932,68400.0
2013-04-23 11:50:00,34.29,34.3,34.25,34.3,11900.0,29.1932,29.2017,29.1592,29.2017,11900.0
2013-04-23 11:55:00,34.3,34.31,34.3,34.3,6300.0,29.2017,29.2102,29.2017,29.2017,6300.0
2013-04-23 12:00:00,34.31,34.33,34.25,34.25,9900.0,29.2102,29.2273,29.1592,29.1592,9900.0
2013-04-23 12:05:00,34.24,34.29,34.23,34.29,35300.0,29.1506,29.1932,29.1421,29.1932,35300.0
2013-04-23 12:10:00,34.29,34.3,34.27,34.27,10200.0,29.1932,29.2017,29.1762,29.1762,10200.0
2013-04-23 12:15:00,34.27,34.3,34.27,34.3,20800.0,29.1762,29.2017,29.1762,29.2017,20800.0
2013-04-23 12:20:00,34.3,34.31,34.29,34.31,9700.0,29.2017,29.2102,29.1932,29.2102,9700.0
2013-04-23 12:25:00,34.31,34.32,34.26,34.29,14000.0,29.2102,29.2187,29.1677,29.1932,14000.0
2013-04-23 12:30:00,34.28,34.3,34.26,34.3,7200.0,29.1847,29.2017,29.1677,29.2017,7200.0
2013-04-23 12:35:00,34.3,34.32,34.29,34.3,22800.0,29.2017,29.2187,29.1932,29.2017,22800.0
2013-04-23 12:40:00,34.3,34.31,34.3,34.3,5800.0,29.2017,29.2102,29.2017,29.2017,5800.0
2013-04-23 12:45:00,34.3,34.3,34.27,34.27,4700.0,29.2017,29.2017,29.1762,29.1762,4700.0
2013-04-23 12:50:00,34.26,34.26,34.25,34.26,3900.0,29.1677,29.1677,29.1592,29.1677,3900.0
2013-04-23 12:55:00,34.26,34.29,34.26,34.29,7500.0,29.1677,29.1932,29.1677,29.1932,7500.0
2013-04-23 13:00:00,34.29,34.32,34.29,34.32,8600.0,29.1932,29.2187,29.1932,29.2187,8600.0
2013-04-23 13:05:00,34.32,34.32,34.0,34.0,58800.0,29.2187,29.2187,28.9463,28.9463,58800.0
2013-04-23 13:10:00,34.0,34.34,33.96,34.34,64200.0,28.9463,29.2358,28.9123,29.2358,64200.0
2013-04-23 13:15:00,34.34,34.35,34.3,34.34,16800.0,29.2358,29.2443,29.2017,29.2358,16800.0
2013-04-23 13:20:00,34.35,34.38,34.33,34.33,12200.0,29.2443,29.2698,29.2273,29.2273,12200.0
2013-04-23 13:25:00,34.31,34.34,34.27,34.34,13100.0,29.2102,29.2358,29.1762,29.2358,13100.0
2013-04-23 13:30:00,34.33,34.36,34.33,34.34,12300.0,29.2273,29.2528,29.2273,29.2358,12300.0
2013-04-23 13:35:00,34.34,34.34,34.31,34.33,17500.0,29.2358,29.2358,29.2102,29.2273,17500.0
2013-04-23 13:40:00,34.32,34.34,34.25,34.27,17100.0,29.2187,29.2358,29.1592,29.1762,17100.0
2013-04-23 13:45:00,34.26,34.32,34.26,34.29,13500.0,29.1677,29.2187,29.1677,29.1932,13500.0
2013-04-23 13:50:00,34.29,34.32,34.28,34.3,8300.0,29.1932,29.2187,29.1847,29.2017,8300.0
2013-04-23 13:55:00,34.31,34.33,34.26,34.27,25100.0,29.2102,29.2273,29.1677,29.1762,25100.0
2013-04-23 14:00:00,34.27,34.33,34.27,34.31,13600.0,29.1762,29.2273,29.1762,29.2102,13600.0
2013-04-23 14:05:00,34.3,34.3,34.27,34.3,11200.0,29.2017,29.2017,29.1762,29.2017,11200.0
2013-04-23 14:10:00,34.29,34.33,34.27,34.3,22300.0,29.1932,29.2273,29.1762,29.2017,22300.0
2013-04-23 14:15:00,34.3,34.33,34.27,34.27,25700.0,29.2017,29.2273,29.1762,29.1762,25700.0
2013-04-23 14:20:00,34.27,34.28,34.21,34.25,38100.0,29.1762,29.1847,29.1251,29.1592,38100.0
2013-04-23 14:25:00,34.25,34.3,34.23,34.23,52300.0,29.1592,29.2017,29.1421,29.1421,52300.0
2013-04-23 14:30:00,34.23,34.26,34.19,34.26,28000.0,29.1421,29.1677,29.1081,29.1677,28000.0
2013-04-23 14:35:00,34.27,34.29,34.2,34.26,32000.0,29.1762,29.1932,29.1166,29.1677,32000.0
2013-04-23 14:40:00,34.25,34.28,34.22,34.25,16800.0,29.1592,29.1847,29.1336,29.1592,16800.0
2013-04-23 14:45:00,34.24,34.3,34.24,34.29,18600.0,29.1506,29.2017,29.1506,29.1932,18600.0
2013-04-23 14:50:00,34.28,34.3,34.26,34.28,65300.0,29.1847,29.2017,29.1677,29.1847,65300.0
2013-04-23 14:55:00,34.29,34.31,34.27,34.31,70900.0,29.1932,29.2102,29.1762,29.2102,70900.0
2013-04-23 15:00:00,34.31,34.36,34.3,34.35,31900.0,29.2102,29.2528,29.2017,29.2443,31900.0
2013-04-23 15:05:00,34.34,34.38,34.34,34.38,68000.0,29.2358,29.2698,29.2358,29.2698,68000.0
2013-04-23 15:10:00,34.38,34.39,34.36,34.38,29000.0,29.2698,29.2783,29.2528,29.2698,29000.0
2013-04-23 15:15:00,34.38,34.39,34.3,34.3,50500.0,29.2698,29.2783,29.2017,29.2017,50500.0
2013-04-23 15:20:00,34.3,34.4,34.3,34.39,46700.0,29.2017,29.2869,29.2017,29.2783,46700.0
2013-04-23 15:25:00,34.39,34.39,34.36,34.37,25500.0,29.2783,29.2783,29.2528,29.2613,25500.0
2013-04-23 15:30:00,34.38,34.4,34.38,34.4,29800.0,29.2698,29.2869,29.2698,29.2869,29800.0
2013-04-23 15:35:00,34.39,34.43,34.38,34.41,51200.0,29.2783,29.3124,29.2698,29.2954,51200.0
2013-04-23 15:40:00,34.41,34.42,34.36,34.38,68300.0,29.2954,29.3039,29.2528,29.2698,68300.0
2013-04-23 15:45:00,34.38,34.43,34.36,34.43,47600.0,29.2698,29.3124,29.2528,29.3124,47600.0
2013-04-23 15:50:00,34.43,34.48,34.41,34.41,75300.0,29.3124,29.355,29.2954,29.2954,75300.0
2013-04-23 15:55:00,34.41,34.45,34.41,34.44,78500.0,29.2954,29.3294,29.2954,29.3209,78500.0
2013-04-24 09:30:00,34.31,34.59,34.3,34.56,101400.0,29.2102,29.4486,29.2017,29.4231,101400.0
2013-04-24 09:35:00,34.56,34.62,34.47,34.62,35900.0,29.4231,29.4742,29.3465,29.4742,35900.0
2013-04-24 09:40:00,34.62,34.63,34.5,34.58,12000.0,29.4742,29.4827,29.372,29.4401,12000.0
2013-04-24 09:45:00,34.55,34.62,34.53,34.57,35300.0,29.4146,29.4742,29.3975,29.4316,35300.0
2013-04-24 09:50:00,34.57,34.64,34.55,34.61,129600.0,29.4316,29.4912,29.4146,29.4656,129600.0
2013-04-24 09:55:00,34.61,34.61,34.58,34.6,46900.0,29.4656,29.4656,29.4401,29.4571,46900.0
2013-04-24 10:00:00,34.61,34.63,34.56,34.58,48200.0,29.4656,29.4827,29.4231,29.4401,48200.0
2013-04-24 10:05:00,34.58,34.6,34.5,34.5,22900.0,29.4401,29.4571,29.372,29.372,22900.0
2013-04-24 10:10:00,34.49,34.5,34.4,34.41,51700.0,29.3635,29.372,29.2869,29.2954,51700.0
2013-04-24 10:15:00,34.43,34.46,34.38,34.39,46800.0,29.3124,29.3379,29.2698,29.2783,46800.0
2013-04-24 10:20:00,34.39,34.41,34.34,34.36,8800.0,29.2783,29.2954,29.2358,29.2528,8800.0
2013-04-24 10:25:00,34.38,34.45,34.37,34.42,19600.0,29.2698,29.3294,29.2613,29.3039,19600.0
2013-04-24 10:30:00,34.41,34.48,34.39,34.48,17400.0,29.2954,29.355,29.2783,29.355,17400.0
2013-04-24 10:35:00,34.47,34.48,34.36,34.39,20200.0,29.3465,29.355,29.2528,29.2783,20200.0
2013-04-24 10:40:00,34.39,34.53,34.39,34.5,15700.0,29.2783,29.3975,29.2783,29.372,15700.0
2013-04-24 10:45:00,34.5,34.51,34.48,34.5,8600.0,29.372,29.3805,29.355,29.372,8600.0
2013-04-24 10:50:00,34.49,34.52,34.46,34.52,25600.0,29.3635,29.389,29.3379,29.389,25600.0
2013-04-24 10:55:00,34.52,34.57,34.48,34.48,35800.0,29.389,29.4316,29.355,29.355,35800.0
2013-04-24 11:00:00,34.48,34.51,34.42,34.45,14500.0,29.355,29.3805,29.3039,29.3294,14500.0
2013-04-24 11:05:00,34.46,34.47,34.37,34.37,80800.0,29.3379,29.3465,29.2613,29.2613,80800.0
2013-04-24 11:10:00,34.36,34.39,34.34,34.39,17600.0,29.2528,29.2783,29.2358,29.2783,17600.0
2013-04-24 11:15:00,34.39,34.46,34.39,34.46,5300.0,29.2783,29.3379,29.2783,29.3379,5300.0
2013-04-24 11:20:00,34.45,34.45,34.37,34.37,155900.0,29.3294,29.3294,29.2613,29.2613,155900.0
2013-04-24 11:25:00,34.37,34.44,34.37,34.43,29800.0,29.2613,29.3209,29.2613,29.3124,29800.0
2013-04-24 11:30:00,34.44,34.48,34.44,34.45,9300.0,29.3209,29.355,29.3209,29.3294,9300.0
2013-04-24 11:35:00,34.44,34.45,34.39,34.4,10900.0,29.3209,29.3294,29.2783,29.2869,10900.0
2013-04-24 11:40:00,34.41,34.41,34.38,34.39,10100.0,29.2954,29.2954,29.2698,29.2783,10100.0
2013-04-24 11:45:00,34.4,34.5,34.4,34.5,11000.0,29.2869,29.372,29.2869,29.372,11000.0
2013-04-24 11:50:00,34.51,34.51,34.48,34.48,6800.0,29.3805,29.3805,29.355,29.355,6800.0
2013-04-24 11:55:00,34.48,34.48,34.45,34.47,10400.0,29.355,29.355,29.3294,29.3465,10400.0
2013-04-24 12:00:00,34.48,34.49,34.45,34.46,5900.0,29.355,29.3635,29.3294,29.3379,5900.0
2013-04-24 12:05:00,34.45,34.49,34.43,34.49,13900.0,29.3294,29.3635,29.3124,29.3635,13900.0
2013-04-24 12:10:00,34.48,34.49,34.46,34.46,11500.0,29.355,29.3635,29.3379,29.3379,11500.0
2013-04-24 12:15:00,34.45,34.47,34.44,34.47,5800.0,29.3294,29.3465,29.3209,29.3465,5800.0
2013-04-24 12:20:00,34.48,34.5,34.46,34.47,9800.0,29.355,29.372,29.3379,29.3465,9800.0
2013-04-24 12:25:00,34.49,34.49,34.44,34.44,5000.0,29.3635,29.3635,29.3209,29.3209,5000.0
2013-04-24 12:30:00,34.43,34.46,34.43,34.44,9000.0,29.3124,29.3379,29.3124,29.3209,9000.0
2013-04-24 12:35:00,34.42,34.43,34.34,34.37,13000.0,29.3039,29.3124,29.2358,29.2613,13000.0
2013-04-24 12:40:00,34.38,34.38,34.33,34.38,17800.0,29.2698,29.2698,29.2273,29.2698,17800.0
2013-04-24 12:45:00,34.37,34.4,34.35,34.36,10800.0,29.2613,29.2869,29.2443,29.2528,10800.0
2013-04-24 12:50:00,34.35,34.37,34.32,34.33,16700.0,29.2443,29.2613,29.2187,29.2273,16700.0
2013-04-24 12:55:00,34.33,34.34,34.31,34.32,29700.0,29.2273,29.2358,29.2102,29.2187,29700.0
2013-04-24 13:00:00,34.32,34.34,34.32,34.33,16800.0,29.2187,29.2358,29.2187,29.2273,16800.0
2013-04-24 13:05:00,34.33,34.34,34.27,34.28,13000.0,29.2273,29.2358,29.1762,29.1847,13000.0
2013-04-24 13:10:00,34.27,34.3,34.26,34.3,26500.0,29.1762,29.2017,29.1677,29.2017,26500.0
2013-04-24 13:15:00,34.3,34.33,34.27,34.31,17700.0,29.2017,29.2273,29.1762,29.2102,17700.0
2013-04-24 13:20:00,34.31,34.32,34.23,34.23,54200.0,29.2102,29.2187,29.1421,29.1421,54200.0
2013-04-24 13:25:00,34.23,34.24,34.17,34.18,30500.0,29.1421,29.1506,29.091,29.0996,30500.0
2013-04-24 13:30:00,34.2,34.2,34.13,34.16,21500.0,29.1166,29.1166,29.057,29.0825,21500.0
2013-04-24 13:35:00,34.18,34.19,34.12,34.12,19600.0,29.0996,29.1081,29.0485,29.0485,19600.0
2013-04-24 13:40:00,34.13,34.14,34.08,34.08,20700.0,29.057,29.0655,29.0144,29.0144,20700.0
2013-04-24 13:45:00,34.08,34.16,34.07,34.11,37800.0,29.0144,29.0825,29.0059,29.04,37800.0
2013-04-24 13:50:00,34.14,34.3,34.14,34.25,52100.0,29.0655,29.2017,29.0655,29.1592,52100.0
2013-04-24 13:55:00,34.24,34.24,34.16,34.16,14800.0,29.1506,29.1506,29.0825,29.0825,14800.0
2013-04-24 14:00:00,34.17,34.17,34.15,34.16,8600.0,29.091,29.091,29.074,29.0825,8600.0
2013-04-24 14:05:00,34.15,34.2,34.15,34.19,11900.0,29.074,29.1166,29.074,29.1081,11900.0
2013-04-24 14:10:00,34.19,34.22,34.18,34.18,12900.0,29.1081,29.1336,29.0996,29.0996,12900.0
2013-04-24 14:15:00,34.19,34.3,34.19,34.3,31000.0,29.1081,29.2017,29.1081,29.2017,31000.0
2013-04-24 14:20:00,34.3,34.33,34.29,34.32,63100.0,29.2017,29.2273,29.1932,29.2187,63100.0
2013-04-24 14:25:00,34.32,34.33,34.27,34.27,65300.0,29.2187,29.2273,29.1762,29.1762,65300.0
2013-04-24 14:30:00,34.28,34.32,34.27,34.3,11600.0,29.1847,29.2187,29.1762,29.2017,11600.0
2013-04-24 14:35:00,34.29,34.33,34.29,34.32,34400.0,29.1932,29.2273,29.1932,29.2187,34400.0
2013-04-24 14:40:00,34.32,34.37,34.32,34.34,107500.0,29.2187,29.2613,29.2187,29.2358,107500.0
2013-04-24 14:45:00,34.35,34.43,34.33,34.39,68200.0,29.2443,29.3124,29.2273,29.2783,68200.0
2013-04-24 14:50:00,34.38,34.42,34.36,34.41,33400.0,29.2698,29.3039,29.2528,29.2954,33400.0
2013-04-24 14:55:00,34.42,34.47,34.41,34.44,46700.0,29.3039,29.3465,29.2954,29.3209,46700.0
2013-04-24 15:00:00,34.44,34.46,34.37,34.38,50900.0,29.3209,29.3379,29.2613,29.2698,50900.0
2013-04-24 15:05:00,34.37,34.45,34.35,34.37,38900.0,29.2613,29.3294,29.2443,29.2613,38900.0
2013-04-24 15:10:00,34.36,34.43,34.35,34.35,37200.0,29.2528,29.3124,29.2443,29.2443,37200.0
2013-04-24 15:15:00,34.36,34.39,34.33,34.34,43400.0,29.2528,29.2783,29.2273,29.2358,43400.0
2013-04-24 15:20:00,34.34,34.38,34.26,34.34,76500.0,29.2358,29.2698,29.1677,29.2358,76500.0
2013-04-24 15:25:00,34.33,34.35,34.3,34.33,102700.0,29.2273,29.2443,29.2017,29.2273,102700.0
2013-04-24 15:30:00,34.34,34.35,34.29,34.29,69100.0,29.2358,29.2443,29.1932,29.1932,69100.0
2013-04-24 15:35:00,34.3,34.32,34.26,34.31,76000.0,29.2017,29.2187,29.1677,29.2102,76000.0
2013-04-24 15:40:00,34.32,34.32,34.22,34.22,120500.0,29.2187,29.2187,29.1336,29.1336,120500.0
2013-04-24 15:45:00,34.21,34.25,34.18,34.25,84400.0,29.1251,29.1592,29.0996,29.1592,84400.0
2013-04-24 15:50:00,34.25,34.34,34.24,34.31,95000.0,29.1592,29.2358,29.1506,29.2102,95000.0
2013-04-24 15:55:00,34.3,34.31,34.25,34.29,102200.0,29.2017,29.2102,29.1592,29.1932,102200.0
2013-04-25 09:30:00,35.8,36.14,35.53,36.11,235400.0,30.4788,30.7682,30.2489,30.7427,235400.0
2013-04-25 09:35:00,36.11,36.4,36.03,36.28,264400.0,30.7427,30.9896,30.6746,30.8874,264400.0
2013-04-25 09:40:00,36.32,36.65,36.32,36.6,206100.0,30.9215,31.2024,30.9215,31.1599,206100.0
2013-04-25 09:45:00,36.62,37.08,36.56,36.85,408700.0,31.1769,31.5685,31.1258,31.3727,408700.0
2013-04-25 09:50:00,36.88,37.0,36.63,36.86,112200.0,31.3982,31.5004,31.1854,31.3812,112200.0
2013-04-25 09:55:00,36.88,37.15,36.8,36.84,268400.0,31.3982,31.6281,31.3301,31.3642,268400.0
2013-04-25 10:00:00,36.84,36.9,36.75,36.77,149000.0,31.3642,31.4153,31.2876,31.3046,149000.0
2013-04-25 10:05:00,36.77,36.83,36.69,36.79,182100.0,31.3046,31.3557,31.2365,31.3216,182100.0
2013-04-25 10:10:00,36.8,36.9,36.74,36.84,114900.0,31.3301,31.4153,31.279,31.3642,114900.0
2013-04-25 10:15:00,36.84,36.99,36.83,36.93,100300.0,31.3642,31.4919,31.3557,31.4408,100300.0
2013-04-25 10:20:00,36.94,37.0,36.83,36.86,61900.0,31.4493,31.5004,31.3557,31.3812,61900.0
2013-04-25 10:25:00,36.85,36.92,36.65,36.76,67700.0,31.3727,31.4323,31.2024,31.2961,67700.0
2013-04-25 10:30:00,36.75,36.85,36.71,36.74,131100.0,31.2876,31.3727,31.2535,31.279,131100.0
2013-04-25 10:35:00,36.76,36.77,36.65,36.68,70300.0,31.2961,31.3046,31.2024,31.228,70300.0
2013-04-25 10:40:00,36.68,36.91,36.68,36.84,21900.0,31.228,31.4238,31.228,31.3642,21900.0
2013-04-25 10:45:00,36.84,36.88,36.75,36.79,31200.0,31.3642,31.3982,31.2876,31.3216,31200.0
2013-04-25 10:50:00,36.78,36.97,36.77,36.89,55500.0,31.3131,31.4749,31.3046,31.4067,55500.0
2013-04-25 10:55:00,36.88,36.94,36.85,36.86,31500.0,31.3982,31.4493,31.3727,31.3812,31500.0
2013-04-25 11:00:00,36.85,37.08,36.83,36.93,74600.0,31.3727,31.5685,31.3557,31.4408,74600.0
2013-04-25 11:05:00,36.93,37.19,36.91,37.17,83900.0,31.4408,31.6622,31.4238,31.6451,83900.0
2013-04-25 11:10:00,37.16,37.23,37.1,37.2,38800.0,31.6366,31.6962,31.5855,31.6707,38800.0
2013-04-25 11:15:00,37.21,37.32,37.2,37.25,28100.0,31.6792,31.7728,31.6707,31.7132,28100.0
2013-04-25 11:20:00,37.28,37.3,37.09,37.23,65800.0,31.7388,31.7558,31.577,31.6962,65800.0
2013-04-25 11:25:00,37.19,37.3,37.17,37.25,23000.0,31.6622,31.7558,31.6451,31.7132,23000.0
2013-04-25 11:30:00,37.25,37.36,37.2,37.25,45000.0,31.7132,31.8069,31.6707,31.7132,45000.0
2013-04-25 11:35:00,37.26,37.29,37.0,37.08,137500.0,31.7218,31.7473,31.5004,31.5685,137500.0
2013-04-25 11:40:00,37.09,37.09,36.92,36.98,41500.0,31.577,31.577,31.4323,31.4834,41500.0
2013-04-25 11:45:00,36.96,37.0,36.9,36.9,33000.0,31.4663,31.5004,31.4153,31.4153,33000.0
2013-04-25 11:50:00,36.92,36.92,36.82,36.87,19600.0,31.4323,31.4323,31.3472,31.3897,19600.0
2013-04-25 11:55:00,36.87,36.88,36.8,36.85,18100.0,31.3897,31.3982,31.3301,31.3727,18100.0
2013-04-25 12:00:00,36.85,36.86,36.81,36.83,19100.0,31.3727,31.3812,31.3386,31.3557,19100.0
2013-04-25 12:05:00,36.83,36.84,36.81,36.82,10800.0,31.3557,31.3642,31.3386,31.3472,10800.0
2013-04-25 12:10:00,36.82,36.82,36.77,36.81,20200.0,31.3472,31.3472,31.3046,31.3386,20200.0
2013-04-25 12:15:00,36.81,36.84,36.81,36.84,40100.0,31.3386,31.3642,31.3386,31.3642,40100.0
2013-04-25 12:20:00,36.83,36.85,36.8,36.81,50400.0,31.3557,31.3727,31.3301,31.3386,50400.0
2013-04-25 12:25:00,36.82,36.89,36.76,36.89,26700.0,31.3472,31.4067,31.2961,31.4067,26700.0
2013-04-25 12:30:00,36.88,36.88,36.81,36.82,10500.0,31.3982,31.3982,31.3386,31.3472,10500.0
2013-04-25 12:35:00,36.83,36.85,36.83,36.85,7100.0,31.3557,31.3727,31.3557,31.3727,7100.0
2013-04-25 12:40:00,36.84,36.84,36.79,36.8,18800.0,31.3642,31.3642,31.3216,31.3301,18800.0
2013-04-25 12:45:00,36.79,36.79,36.69,36.7,25300.0,31.3216,31.3216,31.2365,31.245,25300.0
2013-04-25 12:50:00,36.7,36.71,36.66,36.69,25900.0,31.245,31.2535,31.2109,31.2365,25900.0
2013-04-25 12:55:00,36.68,36.68,36.54,36.59,46900.0,31.228,31.228,31.1088,31.1513,46900.0
2013-04-25 13:00:00,36.58,36.64,36.57,36.63,41000.0,31.1428,31.1939,31.1343,31.1854,41000.0
2013-04-25 13:05:00,36.64,36.64,36.54,36.54,62500.0,31.1939,31.1939,31.1088,31.1088,62500.0
2013-04-25 13:10:00,36.55,36.55,36.48,36.5,74300.0,31.1173,31.1173,31.0577,31.0747,74300.0
2013-04-25 13:15:00,36.5,36.5,36.3,36.42,95500.0,31.0747,31.0747,30.9044,31.0066,95500.0
2013-04-25 13:20:00,36.44,36.59,36.41,36.57,33500.0,31.0236,31.1513,30.9981,31.1343,33500.0
2013-04-25 13:25:00,36.58,36.59,36.54,36.59,35800.0,31.1428,31.1513,31.1088,31.1513,35800.0
2013-04-25 13:30:00,36.59,36.64,36.59,36.63,16900.0,31.1513,31.1939,31.1513,31.1854,16900.0
2013-04-25 13:35:00,36.63,36.64,36.58,36.63,23300.0,31.1854,31.1939,31.1428,31.1854,23300.0
2013-04-25 13:40:00,36.63,36.64,36.55,36.63,21700.0,31.1854,31.1939,31.1173,31.1854,21700.0
2013-04-25 13:45:00,36.64,36.65,36.58,36.58,18800.0,31.1939,31.2024,31.1428,31.1428,18800.0
2013-04-25 13:50:00,36.59,36.59,36.51,36.59,19200.0,31.1513,31.1513,31.0832,31.1513,19200.0
2013-04-25 13:55:00,36.58,36.58,36.5,36.53,46700.0,31.1428,31.1428,31.0747,31.1003,46700.0
2013-04-25 14:00:00,36.53,36.53,36.45,36.45,68800.0,31.1003,31.1003,31.0321,31.0321,68800.0
2013-04-25 14:05:00,36.45,36.52,36.43,36.5,23500.0,31.0321,31.0917,31.0151,31.0747,23500.0
2013-04-25 14:10:00,36.49,36.5,36.43,36.43,30400.0,31.0662,31.0747,31.0151,31.0151,30400.0
2013-04-25 14:15:00,36.45,36.49,36.4,36.41,53200.0,31.0321,31.0662,30.9896,30.9981,53200.0
2013-04-25 14:20:00,36.42,36.48,36.28,36.39,84000.0,31.0066,31.0577,30.8874,30.9811,84000.0
2013-04-25 14:25:00,36.39,36.51,36.37,36.44,43800.0,30.9811,31.0832,30.964,31.0236,43800.0
2013-04-25 14:30:00,36.44,36.48,36.4,36.43,16400.0,31.0236,31.0577,30.9896,31.0151,16400.0
2013-04-25 14:35:00,36.42,36.45,36.36,36.38,79000.0,31.0066,31.0321,30.9555,30.9726,79000.0
2013-04-25 14:40:00,36.39,36.4,36.33,36.34,40400.0,30.9811,30.9896,30.93,30.9385,40400.0
2013-04-25 14:45:00,36.34,36.35,36.28,36.31,39600.0,30.9385,30.947,30.8874,30.913,39600.0
2013-04-25 14:50:00,36.3,36.31,36.28,36.3,55700.0,30.9044,30.913,30.8874,30.9044,55700.0
2013-04-25 14:55:00,36.29,36.29,36.13,36.18,86300.0,30.8959,30.8959,30.7597,30.8023,86300.0
2013-04-25 15:00:00,36.17,36.19,36.08,36.15,83800.0,30.7938,30.8108,30.7171,30.7767,83800.0
2013-04-25 15:05:00,36.15,36.15,36.03,36.09,50900.0,30.7767,30.7767,30.6746,30.7257,50900.0
2013-04-25 15:10:00,36.1,36.14,36.03,36.13,36800.0,30.7342,30.7682,30.6746,30.7597,36800.0
2013-04-25 15:15:00,36.13,36.26,36.07,36.11,63100.0,30.7597,30.8704,30.7086,30.7427,63100.0
2013-04-25 15:20:00,36.12,36.18,36.09,36.17,44500.0,30.7512,30.8023,30.7257,30.7938,44500.0
2013-04-25 15:25:00,36.17,36.29,36.15,36.29,59000.0,30.7938,30.8959,30.7767,30.8959,59000.0
2013-04-25 15:30:00,36.28,36.3,36.19,36.3,101800.0,30.8874,30.9044,30.8108,30.9044,101800.0
2013-04-25 15:35:00,36.29,36.3,36.18,36.29,82500.0,30.8959,30.9044,30.8023,30.8959,82500.0
2013-04-25 15:40:00,36.28,36.3,36.19,36.25,133200.0,30.8874,30.9044,30.8108,30.8619,133200.0
2013-04-25 15:45:00,36.25,36.26,36.18,36.21,289700.0,30.8619,30.8704,30.8023,30.8278,289700.0
2013-04-25 15:50:00,36.21,36.21,36.08,36.15,106000.0,30.8278,30.8278,30.7171,30.7767,106000.0
2013-04-25 15:55:00,36.15,36.15,36.04,36.07,250000.0,30.7767,30.7767,30.6831,30.7086,250000.0
2013-04-26 09:30:00,36.05,36.07,35.88,35.89,92400.0,30.6916,30.7086,30.5469,30.5554,92400.0
2013-04-26 09:35:00,35.87,35.87,35.57,35.63,61000.0,30.5384,30.5384,30.283,30.334,61000.0
2013-04-26 09:40:00,35.63,35.67,35.57,35.66,39200.0,30.334,30.3681,30.283,30.3596,39200.0
2013-04-26 09:45:00,35.66,35.74,35.63,35.71,41800.0,30.3596,30.4277,30.334,30.4021,41800.0
2013-04-26 09:50:00,35.72,35.75,35.68,35.72,27900.0,30.4107,30.4362,30.3766,30.4107,27900.0
2013-04-26 09:55:00,35.71,35.81,35.71,35.73,29200.0,30.4021,30.4873,30.4021,30.4192,29200.0
2013-04-26 10:00:00,35.73,35.76,35.67,35.67,35900.0,30.4192,30.4447,30.3681,30.3681,35900.0
2013-04-26 10:05:00,35.67,35.69,35.62,35.63,37100.0,30.3681,30.3851,30.3255,30.334,37100.0
2013-04-26 10:10:00,35.65,35.66,35.52,35.59,35400.0,30.3511,30.3596,30.2404,30.3,35400.0
2013-04-26 10:15:00,35.6,35.66,35.57,35.61,20000.0,30.3085,30.3596,30.283,30.317,20000.0
2013-04-26 10:20:00,35.62,35.66,35.57,35.57,29300.0,30.3255,30.3596,30.283,30.283,29300.0
2013-04-26 10:25:00,35.56,35.63,35.53,35.6,41700.0,30.2744,30.334,30.2489,30.3085,41700.0
2013-04-26 10:30:00,35.6,35.6,35.56,35.58,21300.0,30.3085,30.3085,30.2744,30.2915,21300.0
2013-04-26 10:35:00,35.59,35.6,35.57,35.6,16400.0,30.3,30.3085,30.283,30.3085,16400.0
2013-04-26 10:40:00,35.59,35.6,35.55,35.57,35400.0,30.3,30.3085,30.2659,30.283,35400.0
2013-04-26 10:45:00,35.57,35.57,35.45,35.5,33000.0,30.283,30.283,30.1808,30.2234,33000.0
2013-04-26 10:50:00,35.5,35.5,35.33,35.35,82500.0,30.2234,30.2234,30.0786,30.0957,82500.0
2013-04-26 10:55:00,35.35,35.39,35.32,35.38,35200.0,30.0957,30.1297,30.0701,30.1212,35200.0
2013-04-26 11:00:00,35.38,35.49,35.37,35.45,24700.0,30.1212,30.2148,30.1127,30.1808,24700.0
2013-04-26 11:05:00,35.46,35.48,35.42,35.45,49200.0,30.1893,30.2063,30.1552,30.1808,49200.0
2013-04-26 11:10:00,35.45,35.51,35.45,35.48,25900.0,30.1808,30.2319,30.1808,30.2063,25900.0
2013-04-26 11:15:00,35.48,35.51,35.46,35.47,19100.0,30.2063,30.2319,30.1893,30.1978,19100.0
2013-04-26 11:20:00,35.47,35.54,35.47,35.54,14800.0,30.1978,30.2574,30.1978,30.2574,14800.0
2013-04-26 11:25:00,35.53,35.55,35.5,35.51,16400.0,30.2489,30.2659,30.2234,30.2319,16400.0
2013-04-26 11:30:00,35.52,35.54,35.47,35.54,22900.0,30.2404,30.2574,30.1978,30.2574,22900.0
2013-04-26 11:35:00,35.55,35.58,35.5,35.55,15700.0,30.2659,30.2915,30.2234,30.2659,15700.0
2013-04-26 11:40:00,35.56,35.63,35.53,35.62,12800.0,30.2744,30.334,30.2489,30.3255,12800.0
2013-04-26 11:45:00,35.62,35.63,35.59,35.61,37100.0,30.3255,30.334,30.3,30.317,37100.0
2013-04-26 11:50:00,35.61,35.67,35.61,35.67,7700.0,30.317,30.3681,30.317,30.3681,7700.0
2013-04-26 11:55:00,35.67,35.68,35.64,35.66,15300.0,30.3681,30.3766,30.3425,30.3596,15300.0
2013-04-26 12:00:00,35.65,35.67,35.61,35.67,9300.0,30.3511,30.3681,30.317,30.3681,9300.0
2013-04-26 12:05:00,35.67,35.7,35.65,35.69,16300.0,30.3681,30.3936,30.3511,30.3851,16300.0
2013-04-26 12:10:00,35.69,35.71,35.65,35.7,9800.0,30.3851,30.4021,30.3511,30.3936,9800.0
2013-04-26 12:15:00,35.7,35.73,35.68,35.72,12000.0,30.3936,30.4192,30.3766,30.4107,12000.0
2013-04-26 12:20:00,35.71,35.75,35.7,35.72,11600.0,30.4021,30.4362,30.3936,30.4107,11600.0
2013-04-26 12:25:00,35.72,35.76,35.71,35.76,6900.0,30.4107,30.4447,30.4021,30.4447,6900.0
2013-04-26 12:30:00,35.75,35.82,35.75,35.8,27200.0,30.4362,30.4958,30.4362,30.4788,27200.0
2013-04-26 12:35:00,35.81,35.84,35.81,35.82,12500.0,30.4873,30.5128,30.4873,30.4958,12500.0
2013-04-26 12:40:00,35.83,35.83,35.79,35.79,8400.0,30.5043,30.5043,30.4703,30.4703,8400.0
2013-04-26 12:45:00,35.78,35.81,35.76,35.81,8400.0,30.4617,30.4873,30.4447,30.4873,8400.0
2013-04-26 12:50:00,35.83,35.88,35.83,35.87,6300.0,30.5043,30.5469,30.5043,30.5384,6300.0
2013-04-26 12:55:00,35.87,35.9,35.86,35.9,9100.0,30.5384,30.5639,30.5298,30.5639,9100.0
2013-04-26 13:00:00,35.9,35.9,35.88,35.9,6000.0,30.5639,30.5639,30.5469,30.5639,6000.0
2013-04-26 13:05:00,35.9,35.92,35.88,35.89,24300.0,30.5639,30.5809,30.5469,30.5554,24300.0
2013-04-26 13:10:00,35.88,35.9,35.88,35.89,13300.0,30.5469,30.5639,30.5469,30.5554,13300.0
2013-04-26 13:15:00,35.89,35.9,35.89,35.9,8800.0,30.5554,30.5639,30.5554,30.5639,8800.0
2013-04-26 13:20:00,35.9,35.91,35.85,35.85,27500.0,30.5639,30.5724,30.5213,30.5213,27500.0
2013-04-26 13:25:00,35.86,35.91,35.86,35.91,13400.0,30.5298,30.5724,30.5298,30.5724,13400.0
2013-04-26 13:30:00,35.9,35.91,35.89,35.9,15200.0,30.5639,30.5724,30.5554,30.5639,15200.0
2013-04-26 13:35:00,35.89,35.91,35.89,35.9,7700.0,30.5554,30.5724,30.5554,30.5639,7700.0
2013-04-26 13:40:00,35.89,35.9,35.85,35.89,11600.0,30.5554,30.5639,30.5213,30.5554,11600.0
2013-04-26 13:45:00,35.89,35.91,35.87,35.88,16500.0,30.5554,30.5724,30.5384,30.5469,16500.0
2013-04-26 13:50:00,35.87,35.87,35.82,35.82,13000.0,30.5384,30.5384,30.4958,30.4958,13000.0
2013-04-26 13:55:00,35.83,35.83,35.79,35.81,13800.0,30.5043,30.5043,30.4703,30.4873,13800.0
2013-04-26 14:00:00,35.81,35.84,35.81,35.84,9000.0,30.4873,30.5128,30.4873,30.5128,9000.0
2013-04-26 14:05:00,35.83,35.86,35.81,35.81,22600.0,30.5043,30.5298,30.4873,30.4873,22600.0
2013-04-26 14:10:00,35.79,35.82,35.78,35.81,12400.0,30.4703,30.4958,30.4617,30.4873,12400.0
2013-04-26 14:15:00,35.82,35.84,35.82,35.83,8400.0,30.4958,30.5128,30.4958,30.5043,8400.0
2013-04-26 14:20:00,35.84,35.85,35.83,35.85,9800.0,30.5128,30.5213,30.5043,30.5213,9800.0
2013-04-26 14:25:00,35.84,35.87,35.8,35.8,28500.0,30.5128,30.5384,30.4788,30.4788,28500.0
2013-04-26 14:30:00,35.8,35.87,35.8,35.85,17600.0,30.4788,30.5384,30.4788,30.5213,17600.0
2013-04-26 14:35:00,35.84,35.9,35.84,35.9,5600.0,30.5128,30.5639,30.5128,30.5639,5600.0
2013-04-26 14:40:00,35.9,35.91,35.89,35.9,15400.0,30.5639,30.5724,30.5554,30.5639,15400.0
2013-04-26 14:45:00,35.89,35.97,35.89,35.97,12100.0,30.5554,30.6235,30.5554,30.6235,12100.0
2013-04-26 14:50:00,35.98,35.98,35.93,35.95,35400.0,30.632,30.632,30.5894,30.6065,35400.0
2013-04-26 14:55:00,35.95,35.99,35.91,35.91,25700.0,30.6065,30.6405,30.5724,30.5724,25700.0
2013-04-26 15:00:00,35.91,35.95,35.9,35.93,45200.0,30.5724,30.6065,30.5639,30.5894,45200.0
2013-04-26 15:05:00,35.93,35.96,35.92,35.96,11800.0,30.5894,30.615,30.5809,30.615,11800.0
2013-04-26 15:10:00,35.96,36.01,35.94,36.01,34000.0,30.615,30.6576,30.598,30.6576,34000.0
2013-04-26 15:15:00,36.01,36.05,36.0,36.04,28300.0,30.6576,30.6916,30.649,30.6831,28300.0
2013-04-26 15:20:00,36.04,36.07,36.04,36.05,36800.0,30.6831,30.7086,30.6831,30.6916,36800.0
2013-04-26 15:25:00,36.05,36.07,36.03,36.05,56100.0,30.6916,30.7086,30.6746,30.6916,56100.0
2013-04-26 15:30:00,36.04,36.07,36.04,36.05,34400.0,30.6831,30.7086,30.6831,30.6916,34400.0
2013-04-26 15:35:00,36.05,36.06,36.02,36.02,48500.0,30.6916,30.7001,30.6661,30.6661,48500.0
2013-04-26 15:40:00,36.02,36.04,36.0,36.04,27800.0,30.6661,30.6831,30.649,30.6831,27800.0
2013-04-26 15:45:00,36.03,36.04,35.93,35.95,86200.0,30.6746,30.6831,30.5894,30.6065,86200.0
2013-04-26 15:50:00,35.96,35.98,35.94,35.94,68800.0,30.615,30.632,30.598,30.598,68800.0
2013-04-26 15:55:00,35.95,35.95,35.9,35.93,67200.0,30.6065,30.6065,30.5639,30.5894,67200.0
2013-04-29 09:30:00,36.12,36.24,36.04,36.07,71200.0,30.7512,30.8534,30.6831,30.7086,71200.0
2013-04-29 09:35:00,36.08,36.08,35.92,35.92,78400.0,30.7171,30.7171,30.5809,30.5809,78400.0
2013-04-29 09:40:00,35.93,36.04,35.93,36.01,55000.0,30.5894,30.6831,30.5894,30.6576,55000.0
2013-04-29 09:45:00,35.99,36.03,35.95,36.0,17000.0,30.6405,30.6746,30.6065,30.649,17000.0
2013-04-29 09:50:00,36.01,36.06,36.01,36.03,16600.0,30.6576,30.7001,30.6576,30.6746,16600.0
2013-04-29 09:55:00,36.03,36.08,36.02,36.03,35200.0,30.6746,30.7171,30.6661,30.6746,35200.0
2013-04-29 10:00:00,36.04,36.12,36.02,36.12,48300.0,30.6831,30.7512,30.6661,30.7512,48300.0
2013-04-29 10:05:00,36.11,36.16,36.08,36.12,36700.0,30.7427,30.7853,30.7171,30.7512,36700.0
2013-04-29 10:10:00,36.13,36.18,36.13,36.17,40000.0,30.7597,30.8023,30.7597,30.7938,40000.0
2013-04-29 10:15:00,36.16,36.22,36.16,36.22,38600.0,30.7853,30.8363,30.7853,30.8363,38600.0
2013-04-29 10:20:00,36.23,36.3,36.22,36.27,32800.0,30.8448,30.9044,30.8363,30.8789,32800.0
2013-04-29 10:25:00,36.27,36.3,36.25,36.28,17100.0,30.8789,30.9044,30.8619,30.8874,17100.0
2013-04-29 10:30:00,36.27,36.3,36.25,36.3,17700.0,30.8789,30.9044,30.8619,30.9044,17700.0
2013-04-29 10:35:00,36.3,36.4,36.3,36.37,663400.0,30.9044,30.9896,30.9044,30.964,663400.0
2013-04-29 10:40:00,36.38,36.4,36.3,36.35,31600.0,30.9726,30.9896,30.9044,30.947,31600.0
2013-04-29 10:45:00,36.35,36.36,36.29,36.29,17200.0,30.947,30.9555,30.8959,30.8959,17200.0
2013-04-29 10:50:00,36.28,36.3,36.27,36.29,8900.0,30.8874,30.9044,30.8789,30.8959,8900.0
2013-04-29 10:55:00,36.29,36.29,36.26,36.28,4100.0,30.8959,30.8959,30.8704,30.8874,4100.0
2013-04-29 11:00:00,36.3,36.31,36.25,36.25,9600.0,30.9044,30.913,30.8619,30.8619,9600.0
2013-04-29 11:05:00,36.25,36.27,36.22,36.23,14900.0,30.8619,30.8789,30.8363,30.8448,14900.0
2013-04-29 11:10:00,36.23,36.28,36.22,36.25,25800.0,30.8448,30.8874,30.8363,30.8619,25800.0
2013-04-29 11:15:00,36.25,36.28,36.25,36.26,18600.0,30.8619,30.8874,30.8619,30.8704,18600.0
2013-04-29 11:20:00,36.27,36.29,36.22,36.22,63700.0,30.8789,30.8959,30.8363,30.8363,63700.0
2013-04-29 11:25:00,36.21,36.23,36.2,36.22,23700.0,30.8278,30.8448,30.8193,30.8363,23700.0
2013-04-29 11:30:00,36.22,36.31,36.22,36.27,18200.0,30.8363,30.913,30.8363,30.8789,18200.0
2013-04-29 11:35:00,36.28,36.29,36.27,36.27,13000.0,30.8874,30.8959,30.8789,30.8789,13000.0
2013-04-29 11:40:00,36.27,36.28,36.27,36.28,11100.0,30.8789,30.8874,30.8789,30.8874,11100.0
2013-04-29 11:45:00,36.28,36.31,36.28,36.3,8800.0,30.8874,30.913,30.8874,30.9044,8800.0
2013-04-29 11:50:00,36.3,36.3,36.28,36.3,103200.0,30.9044,30.9044,30.8874,30.9044,103200.0
2013-04-29 11:55:00,36.31,36.34,36.27,36.28,38500.0,30.913,30.9385,30.8789,30.8874,38500.0
2013-04-29 12:00:00,36.28,36.32,36.28,36.31,18200.0,30.8874,30.9215,30.8874,30.913,18200.0
2013-04-29 12:05:00,36.31,36.33,36.28,36.29,9000.0,30.913,30.93,30.8874,30.8959,9000.0
2013-04-29 12:10:00,36.29,36.32,36.26,36.29,18800.0,30.8959,30.9215,30.8704,30.8959,18800.0
2013-04-29 12:15:00,36.3,36.32,36.28,36.29,22500.0,30.9044,30.9215,30.8874,30.8959,22500.0
2013-04-29 12:20:00,36.29,36.34,36.29,36.33,24300.0,30.8959,30.9385,30.8959,30.93,24300.0
2013-04-29 12:25:00,36.34,36.35,36.32,36.32,27200.0,30.9385,30.947,30.9215,30.9215,27200.0
2013-04-29 12:30:00,36.32,36.35,36.31,36.32,12000.0,30.9215,30.947,30.913,30.9215,12000.0
2013-04-29 12:35:00,36.33,36.34,36.31,36.31,17400.0,30.93,30.9385,30.913,30.913,17400.0
2013-04-29 12:40:00,36.3,36.31,36.29,36.3,5600.0,30.9044,30.913,30.8959,30.9044,5600.0
2013-04-29 12:45:00,36.31,36.31,36.28,36.31,7600.0,30.913,30.913,30.8874,30.913,7600.0
2013-04-29 12:50:00,36.3,36.31,36.29,36.29,7900.0,30.9044,30.913,30.8959,30.8959,7900.0
2013-04-29 12:55:00,36.29,36.33,36.28,36.3,11000.0,30.8959,30.93,30.8874,30.9044,11000.0
2013-04-29 13:00:00,36.3,36.32,36.29,36.29,10300.0,30.9044,30.9215,30.8959,30.8959,10300.0
2013-04-29 13:05:00,36.3,36.3,36.26,36.28,15300.0,30.9044,30.9044,30.8704,30.8874,15300.0
2013-04-29 13:10:00,36.28,36.31,36.28,36.3,14300.0,30.8874,30.913,30.8874,30.9044,14300.0
2013-04-29 13:15:00,36.3,36.31,36.29,36.3,11900.0,30.9044,30.913,30.8959,30.9044,11900.0
2013-04-29 13:20:00,36.29,36.32,36.27,36.29,20900.0,30.8959,30.9215,30.8789,30.8959,20900.0
2013-04-29 13:25:00,36.29,36.31,36.28,36.3,12100.0,30.8959,30.913,30.8874,30.9044,12100.0
2013-04-29 13:30:00,36.3,36.35,36.29,36.35,13300.0,30.9044,30.947,30.8959,30.947,13300.0
2013-04-29 13:35:00,36.35,36.36,36.33,36.35,20600.0,30.947,30.9555,30.93,30.947,20600.0
2013-04-29 13:40:00,36.35,36.36,36.33,36.33,12000.0,30.947,30.9555,30.93,30.93,12000.0
2013-04-29 13:45:00,36.33,36.33,36.29,36.3,21200.0,30.93,30.93,30.8959,30.9044,21200.0
2013-04-29 13:50:00,36.28,36.29,36.28,36.29,12800.0,30.8874,30.8959,30.8874,30.8959,12800.0
2013-04-29 13:55:00,36.3,36.3,36.28,36.28,10600.0,30.9044,30.9044,30.8874,30.8874,10600.0
2013-04-29 14:00:00,36.28,36.29,36.23,36.25,42100.0,30.8874,30.8959,30.8448,30.8619,42100.0
2013-04-29 14:05:00,36.26,36.3,36.26,36.3,13200.0,30.8704,30.9044,30.8704,30.9044,13200.0
2013-04-29 14:10:00,36.3,36.31,36.28,36.28,21600.0,30.9044,30.913,30.8874,30.8874,21600.0
2013-04-29 14:15:00,36.29,36.3,36.29,36.3,20200.0,30.8959,30.9044,30.8959,30.9044,20200.0
2013-04-29 14:20:00,36.3,36.31,36.28,36.3,16600.0,30.9044,30.913,30.8874,30.9044,16600.0
2013-04-29 14:25:00,36.3,36.31,36.28,36.29,16900.0,30.9044,30.913,30.8874,30.8959,16900.0
2013-04-29 14:30:00,36.3,36.3,36.28,36.3,14900.0,30.9044,30.9044,30.8874,30.9044,14900.0
2013-04-29 14:35:00,36.3,36.3,36.27,36.27,17600.0,30.9044,30.9044,30.8789,30.8789,17600.0
2013-04-29 14:40:00,36.27,36.3,36.27,36.29,16900.0,30.8789,30.9044,30.8789,30.8959,16900.0
2013-04-29 14:45:00,36.3,36.3,36.27,36.29,12900.0,30.9044,30.9044,30.8789,30.8959,12900.0
2013-04-29 14:50:00,36.29,36.3,36.29,36.29,20500.0,30.8959,30.9044,30.8959,30.8959,20500.0
2013-04-29 14:55:00,36.29,36.31,36.29,36.3,18400.0,30.8959,30.913,30.8959,30.9044,18400.0
2013-04-29 15:00:00,36.3,36.3,36.25,36.26,20500.0,30.9044,30.9044,30.8619,30.8704,20500.0
2013-04-29 15:05:00,36.25,36.25,36.21,36.22,20000.0,30.8619,30.8619,30.8278,30.8363,20000.0
2013-04-29 15:10:00,36.22,36.23,36.22,36.23,11800.0,30.8363,30.8448,30.8363,30.8448,11800.0
2013-04-29 15:15:00,36.23,36.26,36.22,36.25,40300.0,30.8448,30.8704,30.8363,30.8619,40300.0
2013-04-29 15:20:00,36.25,36.26,36.24,36.25,24500.0,30.8619,30.8704,30.8534,30.8619,24500.0
2013-04-29 15:25:00,36.25,36.28,36.24,36.25,33000.0,30.8619,30.8874,30.8534,30.8619,33000.0
2013-04-29 15:30:00,36.25,36.31,36.25,36.3,17300.0,30.8619,30.913,30.8619,30.9044,17300.0
2013-04-29 15:35:00,36.3,36.31,36.29,36.3,20400.0,30.9044,30.913,30.8959,30.9044,20400.0
2013-04-29 15:40:00,36.29,36.3,36.27,36.27,42600.0,30.8959,30.9044,30.8789,30.8789,42600.0
2013-04-29 15:45:00,36.27,36.27,36.23,36.23,37300.0,30.8789,30.8789,30.8448,30.8448,37300.0
2013-04-29 15:50:00,36.23,36.24,36.2,36.2,35300.0,30.8448,30.8534,30.8193,30.8193,35300.0
2013-04-29 15:55:00,36.2,36.27,36.2,36.24,186400.0,30.8193,30.8789,30.8193,30.8534,186400.0
2013-04-30 09:30:00,36.55,36.67,36.45,36.67,84900.0,31.1173,31.2194,31.0321,31.2194,84900.0
2013-04-30 09:35:00,36.66,36.75,36.61,36.71,39200.0,31.2109,31.2876,31.1684,31.2535,39200.0
2013-04-30 09:40:00,36.7,36.78,36.6,36.64,34200.0,31.245,31.3131,31.1599,31.1939,34200.0
2013-04-30 09:45:00,36.6,36.74,36.53,36.69,37600.0,31.1599,31.279,31.1003,31.2365,37600.0
2013-04-30 09:50:00,36.69,36.72,36.63,36.63,25600.0,31.2365,31.262,31.1854,31.1854,25600.0
2013-04-30 09:55:00,36.64,36.66,36.52,36.54,60500.0,31.1939,31.2109,31.0917,31.1088,60500.0
2013-04-30 10:00:00,36.56,36.62,36.42,36.44,42700.0,31.1258,31.1769,31.0066,31.0236,42700.0
2013-04-30 10:05:00,36.45,36.49,36.41,36.45,22100.0,31.0321,31.0662,30.9981,31.0321,22100.0
2013-04-30 10:10:00,36.47,36.67,36.47,36.64,49800.0,31.0492,31.2194,31.0492,31.1939,49800.0
2013-04-30 10:15:00,36.63,36.64,36.59,36.6,46400.0,31.1854,31.1939,31.1513,31.1599,46400.0
2013-04-30 10:20:00,36.6,36.64,36.55,36.62,44600.0,31.1599,31.1939,31.1173,31.1769,44600.0
2013-04-30 10:25:00,36.62,36.66,36.59,36.66,24400.0,31.1769,31.2109,31.1513,31.2109,24400.0
2013-04-30 10:30:00,36.65,36.68,36.64,36.68,16300.0,31.2024,31.228,31.1939,31.228,16300.0
2013-04-30 10:35:00,36.68,36.74,36.67,36.69,14300.0,31.228,31.279,31.2194,31.2365,14300.0
2013-04-30 10:40:00,36.68,36.71,36.66,36.69,16100.0,31.228,31.2535,31.2109,31.2365,16100.0
2013-04-30 10:45:00,36.7,36.71,36.68,36.7,23700.0,31.245,31.2535,31.228,31.245,23700.0
2013-04-30 10:50:00,36.7,36.74,36.69,36.7,13200.0,31.245,31.279,31.2365,31.245,13200.0
2013-04-30 10:55:00,36.7,36.7,36.64,36.65,17600.0,31.245,31.245,31.1939,31.2024,17600.0
2013-04-30 11:00:00,36.65,36.7,36.65,36.65,11500.0,31.2024,31.245,31.2024,31.2024,11500.0
2013-04-30 11:05:00,36.65,36.67,36.64,36.66,68000.0,31.2024,31.2194,31.1939,31.2109,68000.0
2013-04-30 11:10:00,36.66,36.67,36.63,36.63,12300.0,31.2109,31.2194,31.1854,31.1854,12300.0
2013-04-30 11:15:00,36.64,36.65,36.59,36.6,18600.0,31.1939,31.2024,31.1513,31.1599,18600.0
2013-04-30 11:20:00,36.61,36.61,36.54,36.54,15600.0,31.1684,31.1684,31.1088,31.1088,15600.0
2013-04-30 11:25:00,36.54,36.58,36.52,36.53,10100.0,31.1088,31.1428,31.0917,31.1003,10100.0
2013-04-30 11:30:00,36.52,36.53,36.48,36.48,26200.0,31.0917,31.1003,31.0577,31.0577,26200.0
2013-04-30 11:35:00,36.47,36.49,36.46,36.48,10000.0,31.0492,31.0662,31.0407,31.0577,10000.0
2013-04-30 11:40:00,36.48,36.55,36.48,36.52,32600.0,31.0577,31.1173,31.0577,31.0917,32600.0
2013-04-30 11:45:00,36.51,36.51,36.48,36.48,12800.0,31.0832,31.0832,31.0577,31.0577,12800.0
2013-04-30 11:50:00,36.49,36.54,36.49,36.5,13800.0,31.0662,31.1088,31.0662,31.0747,13800.0
2013-04-30 11:55:00,36.49,36.51,36.42,36.42,58700.0,31.0662,31.0832,31.0066,31.0066,58700.0
2013-04-30 12:00:00,36.42,36.44,36.36,36.37,14800.0,31.0066,31.0236,30.9555,30.964,14800.0
2013-04-30 12:05:00,36.39,36.41,36.39,36.4,8300.0,30.9811,30.9981,30.9811,30.9896,8300.0
2013-04-30 12:10:00,36.39,36.42,36.38,36.41,8500.0,30.9811,31.0066,30.9726,30.9981,8500.0
2013-04-30 12:15:00,36.41,36.45,36.39,36.44,22300.0,30.9981,31.0321,30.9811,31.0236,22300.0
2013-04-30 12:20:00,36.44,36.44,36.4,36.4,7200.0,31.0236,31.0236,30.9896,30.9896,7200.0
2013-04-30 12:25:00,36.4,36.4,36.36,36.36,8500.0,30.9896,30.9896,30.9555,30.9555,8500.0
2013-04-30 12:30:00,36.36,36.38,36.34,36.38,10300.0,30.9555,30.9726,30.9385,30.9726,10300.0
2013-04-30 12:35:00,36.37,36.38,36.32,36.33,11700.0,30.964,30.9726,30.9215,30.93,11700.0
2013-04-30 12:40:00,36.34,36.36,36.32,36.32,11900.0,30.9385,30.9555,30.9215,30.9215,11900.0
2013-04-30 12:45:00,36.32,36.34,36.32,36.34,6300.0,30.9215,30.9385,30.9215,30.9385,6300.0
2013-04-30 12:50:00,36.34,36.35,36.33,36.34,6100.0,30.9385,30.947,30.93,30.9385,6100.0
2013-04-30 12:55:00,36.33,36.34,36.33,36.33,12600.0,30.93,30.9385,30.93,30.93,12600.0
2013-04-30 13:00:00,36.32,36.34,36.31,36.32,13100.0,30.9215,30.9385,30.913,30.9215,13100.0
2013-04-30 13:05:00,36.32,36.34,36.32,36.33,5600.0,30.9215,30.9385,30.9215,30.93,5600.0
2013-04-30 13:10:00,36.34,36.35,36.33,36.34,12000.0,30.9385,30.947,30.93,30.9385,12000.0
2013-04-30 13:15:00,36.35,36.45,36.34,36.44,15800.0,30.947,31.0321,30.9385,31.0236,15800.0
2013-04-30 13:20:00,36.44,36.45,36.43,36.43,9400.0,31.0236,31.0321,31.0151,31.0151,9400.0
2013-04-30 13:25:00,36.42,36.44,36.39,36.4,15400.0,31.0066,31.0236,30.9811,30.9896,15400.0
2013-04-30 13:30:00,36.41,36.41,36.39,36.4,8300.0,30.9981,30.9981,30.9811,30.9896,8300.0
2013-04-30 13:35:00,36.4,36.4,36.35,36.35,6900.0,30.9896,30.9896,30.947,30.947,6900.0
2013-04-30 13:40:00,36.36,36.39,36.35,36.36,19900.0,30.9555,30.9811,30.947,30.9555,19900.0
2013-04-30 13:45:00,36.38,36.39,36.37,36.38,6500.0,30.9726,30.9811,30.964,30.9726,6500.0
2013-04-30 13:50:00,36.38,36.38,36.36,36.37,6100.0,30.9726,30.9726,30.9555,30.964,6100.0
2013-04-30 13:55:00,36.37,36.38,36.34,36.34,10200.0,30.964,30.9726,30.9385,30.9385,10200.0
2013-04-30 14:00:00,36.35,36.35,36.3,36.3,8100.0,30.947,30.947,30.9044,30.9044,8100.0
2013-04-30 14:05:00,36.3,36.31,36.22,36.22,15500.0,30.9044,30.913,30.8363,30.8363,15500.0
2013-04-30 14:10:00,36.21,36.21,36.19,36.2,22600.0,30.8278,30.8278,30.8108,30.8193,22600.0
2013-04-30 14:15:00,36.19,36.32,36.19,36.25,44600.0,30.8108,30.9215,30.8108,30.8619,44600.0
2013-04-30 14:20:00,36.25,36.25,36.24,36.25,5400.0,30.8619,30.8619,30.8534,30.8619,5400.0
2013-04-30 14:25:00,36.25,36.3,36.25,36.3,15700.0,30.8619,30.9044,30.8619,30.9044,15700.0
2013-04-30 14:30:00,36.3,36.41,36.3,36.39,32500.0,30.9044,30.9981,30.9044,30.9811,32500.0
2013-04-30 14:35:00,36.39,36.42,36.36,36.41,20500.0,30.9811,31.0066,30.9555,30.9981,20500.0
2013-04-30 14:40:00,36.41,36.41,36.36,36.36,21500.0,30.9981,30.9981,30.9555,30.9555,21500.0
2013-04-30 14:45:00,36.35,36.36,36.34,36.35,11500.0,30.947,30.9555,30.9385,30.947,11500.0
2013-04-30 14:50:00,36.36,36.37,36.35,36.37,2800.0,30.9555,30.964,30.947,30.964,2800.0
2013-04-30 14:55:00,36.36,36.37,36.34,36.36,13800.0,30.9555,30.964,30.9385,30.9555,13800.0
2013-04-30 15:00:00,36.36,36.37,36.32,36.33,13800.0,30.9555,30.964,30.9215,30.93,13800.0
2013-04-30 15:05:00,36.32,36.36,36.32,36.36,43700.0,30.9215,30.9555,30.9215,30.9555,43700.0
2013-04-30 15:10:00,36.35,36.36,36.33,36.34,14000.0,30.947,30.9555,30.93,30.9385,14000.0
2013-04-30 15:15:00,36.35,36.38,36.34,36.35,33400.0,30.947,30.9726,30.9385,30.947,33400.0
2013-04-30 15:20:00,36.36,36.43,36.35,36.42,30900.0,30.9555,31.0151,30.947,31.0066,30900.0
2013-04-30 15:25:00,36.41,36.52,36.41,36.47,62900.0,30.9981,31.0917,30.9981,31.0492,62900.0
2013-04-30 15:30:00,36.47,36.47,36.44,36.45,17700.0,31.0492,31.0492,31.0236,31.0321,17700.0
2013-04-30 15:35:00,36.44,36.58,36.44,36.57,43000.0,31.0236,31.1428,31.0236,31.1343,43000.0
2013-04-30 15:40:00,36.57,36.58,36.54,36.55,27400.0,31.1343,31.1428,31.1088,31.1173,27400.0
2013-04-30 15:45:00,36.55,36.56,36.51,36.52,26800.0,31.1173,31.1258,31.0832,31.0917,26800.0
2013-04-30 15:50:00,36.53,36.53,36.5,36.51,38100.0,31.1003,31.1003,31.0747,31.0832,38100.0
2013-04-30 15:55:00,36.5,36.55,36.5,36.54,173100.0,31.0747,31.1173,31.0747,31.1088,173100.0
2013-05-01 09:30:00,36.37,36.49,36.29,36.34,21800.0,30.964,31.0662,30.8959,30.9385,21800.0
2013-05-01 09:35:00,36.33,36.43,36.28,36.42,5900.0,30.93,31.0151,30.8874,31.0066,5900.0
2013-05-01 09:40:00,36.43,36.46,36.41,36.42,13400.0,31.0151,31.0407,30.9981,31.0066,13400.0
2013-05-01 09:45:00,36.41,36.52,36.4,36.42,12700.0,30.9981,31.0917,30.9896,31.0066,12700.0
2013-05-01 09:50:00,36.42,36.42,36.25,36.4,16700.0,31.0066,31.0066,30.8619,30.9896,16700.0
2013-05-01 09:55:00,36.39,36.49,36.39,36.49,17200.0,30.9811,31.0662,30.9811,31.0662,17200.0
2013-05-01 10:00:00,36.52,36.55,36.46,36.5,11200.0,31.0917,31.1173,31.0407,31.0747,11200.0
2013-05-01 10:05:00,36.51,36.51,36.41,36.41,11200.0,31.0832,31.0832,30.9981,30.9981,11200.0
2013-05-01 10:10:00,36.41,36.44,36.33,36.33,17700.0,30.9981,31.0236,30.93,30.93,17700.0
2013-05-01 10:15:00,36.31,36.35,36.31,36.33,6600.0,30.913,30.947,30.913,30.93,6600.0
2013-05-01 10:20:00,36.32,36.35,36.31,36.35,7100.0,30.9215,30.947,30.913,30.947,7100.0
2013-05-01 10:25:00,36.37,36.37,36.3,36.31,7600.0,30.964,30.964,30.9044,30.913,7600.0
2013-05-01 10:30:00,36.31,36.33,36.29,36.32,5500.0,30.913,30.93,30.8959,30.9215,5500.0
2013-05-01 10:35:00,36.32,36.36,36.3,36.35,10600.0,30.9215,30.9555,30.9044,30.947,10600.0
2013-05-01 10:40:00,36.36,36.42,36.36,36.41,12900.0,30.9555,31.0066,30.9555,30.9981,12900.0
2013-05-01 10:45:00,36.41,36.41,36.35,36.38,11700.0,30.9981,30.9981,30.947,30.9726,11700.0
2013-05-01 10:50:00,36.37,36.43,36.37,36.42,17600.0,30.964,31.0151,30.964,31.0066,17600.0
2013-05-01 10:55:00,36.43,36.44,36.41,36.43,4500.0,31.0151,31.0236,30.9981,31.0151,4500.0
2013-05-01 11:00:00,36.42,36.42,36.38,36.41,14600.0,31.0066,31.0066,30.9726,30.9981,14600.0
2013-05-01 11:05:00,36.4,36.42,36.38,36.41,8400.0,30.9896,31.0066,30.9726,30.9981,8400.0
2013-05-01 11:10:00,36.41,36.43,36.39,36.41,3100.0,30.9981,31.0151,30.9811,30.9981,3100.0
2013-05-01 11:15:00,36.43,36.43,36.4,36.42,2900.0,31.0151,31.0151,30.9896,31.0066,2900.0
2013-05-01 11:20:00,36.41,36.41,36.38,36.4,8000.0,30.9981,30.9981,30.9726,30.9896,8000.0
2013-05-01 11:25:00,36.41,36.41,36.35,36.4,8600.0,30.9981,30.9981,30.947,30.9896,8600.0
2013-05-01 11:30:00,36.38,36.4,36.37,36.4,4200.0,30.9726,30.9896,30.964,30.9896,4200.0
2013-05-01 11:35:00,36.39,36.39,36.35,36.36,2300.0,30.9811,30.9811,30.947,30.9555,2300.0
2013-05-01 11:40:00,36.34,36.36,36.33,36.34,4800.0,30.9385,30.9555,30.93,30.9385,4800.0
2013-05-01 11:45:00,36.34,36.34,36.3,36.33,7100.0,30.9385,30.9385,30.9044,30.93,7100.0
2013-05-01 11:50:00,36.33,36.35,36.31,36.32,6400.0,30.93,30.947,30.913,30.9215,6400.0
2013-05-01 11:55:00,36.31,36.35,36.31,36.34,6700.0,30.913,30.947,30.913,30.9385,6700.0
2013-05-01 12:00:00,36.35,36.35,36.32,36.33,4800.0,30.947,30.947,30.9215,30.93,4800.0
2013-05-01 12:05:00,36.34,36.37,36.34,36.35,12900.0,30.9385,30.964,30.9385,30.947,12900.0
2013-05-01 12:10:00,36.33,36.34,36.32,36.33,1700.0,30.93,30.9385,30.9215,30.93,1700.0
2013-05-01 12:15:00,36.35,36.4,36.34,36.37,16800.0,30.947,30.9896,30.9385,30.964,16800.0
2013-05-01 12:20:00,36.36,36.37,36.35,36.37,3800.0,30.9555,30.964,30.947,30.964,3800.0
2013-05-01 12:25:00,36.37,36.37,36.33,36.35,5100.0,30.964,30.964,30.93,30.947,5100.0
2013-05-01 12:30:00,36.34,36.34,36.32,36.33,6700.0,30.9385,30.9385,30.9215,30.93,6700.0
2013-05-01 12:35:00,36.3,36.31,36.29,36.3,2200.0,30.9044,30.913,30.8959,30.9044,2200.0
2013-05-01 12:40:00,36.3,36.33,36.3,36.33,2400.0,30.9044,30.93,30.9044,30.93,2400.0
2013-05-01 12:45:00,36.32,36.33,36.3,36.32,4100.0,30.9215,30.93,30.9044,30.9215,4100.0
2013-05-01 12:50:00,36.31,36.42,36.28,36.42,50800.0,30.913,31.0066,30.8874,31.0066,50800.0
2013-05-01 12:55:00,36.41,36.45,36.39,36.41,23700.0,30.9981,31.0321,30.9811,30.9981,23700.0
2013-05-01 13:00:00,36.4,36.4,36.36,36.36,4700.0,30.9896,30.9896,30.9555,30.9555,4700.0
2013-05-01 13:05:00,36.36,36.45,36.35,36.43,47900.0,30.9555,31.0321,30.947,31.0151,47900.0
2013-05-01 13:10:00,36.43,36.46,36.43,36.44,16600.0,31.0151,31.0407,31.0151,31.0236,16600.0
2013-05-01 13:15:00,36.45,36.47,36.44,36.45,21200.0,31.0321,31.0492,31.0236,31.0321,21200.0
2013-05-01 13:20:00,36.45,36.47,36.45,36.47,6600.0,31.0321,31.0492,31.0321,31.0492,6600.0
2013-05-01 13:25:00,36.48,36.56,36.48,36.54,29200.0,31.0577,31.1258,31.0577,31.1088,29200.0
2013-05-01 13:30:00,36.55,36.62,36.55,36.56,26900.0,31.1173,31.1769,31.1173,31.1258,26900.0
2013-05-01 13:35:00,36.56,36.56,36.51,36.54,8300.0,31.1258,31.1258,31.0832,31.1088,8300.0
2013-05-01 13:40:00,36.54,36.55,36.52,36.55,15300.0,31.1088,31.1173,31.0917,31.1173,15300.0
2013-05-01 13:45:00,36.53,36.56,36.52,36.56,14100.0,31.1003,31.1258,31.0917,31.1258,14100.0
2013-05-01 13:50:00,36.55,36.55,36.52,36.53,14800.0,31.1173,31.1173,31.0917,31.1003,14800.0
2013-05-01 13:55:00,36.54,36.56,36.53,36.56,13600.0,31.1088,31.1258,31.1003,31.1258,13600.0
2013-05-01 14:00:00,36.55,36.58,36.51,36.54,53300.0,31.1173,31.1428,31.0832,31.1088,53300.0
2013-05-01 14:05:00,36.55,36.56,36.54,36.55,17900.0,31.1173,31.1258,31.1088,31.1173,17900.0
2013-05-01 14:10:00,36.55,36.6,36.5,36.58,15800.0,31.1173,31.1599,31.0747,31.1428,15800.0
2013-05-01 14:15:00,36.58,36.6,36.55,36.56,19000.0,31.1428,31.1599,31.1173,31.1258,19000.0
2013-05-01 14:20:00,36.56,36.63,36.56,36.59,32700.0,31.1258,31.1854,31.1258,31.1513,32700.0
2013-05-01 14:25:00,36.58,36.59,36.52,36.55,11300.0,31.1428,31.1513,31.0917,31.1173,11300.0
2013-05-01 14:30:00,36.55,36.55,36.5,36.5,6500.0,31.1173,31.1173,31.0747,31.0747,6500.0
2013-05-01 14:35:00,36.5,36.54,36.48,36.5,84800.0,31.0747,31.1088,31.0577,31.0747,84800.0
2013-05-01 14:40:00,36.5,36.51,36.48,36.5,10500.0,31.0747,31.0832,31.0577,31.0747,10500.0
2013-05-01 14:45:00,36.5,36.5,36.45,36.5,29900.0,31.0747,31.0747,31.0321,31.0747,29900.0
2013-05-01 14:50:00,36.5,36.5,36.45,36.45,32700.0,31.0747,31.0747,31.0321,31.0321,32700.0
2013-05-01 14:55:00,36.46,36.49,36.45,36.45,28300.0,31.0407,31.0662,31.0321,31.0321,28300.0
2013-05-01 15:00:00,36.44,36.48,36.44,36.45,21100.0,31.0236,31.0577,31.0236,31.0321,21100.0
2013-05-01 15:05:00,36.46,36.47,36.42,36.43,11000.0,31.0407,31.0492,31.0066,31.0151,11000.0
2013-05-01 15:10:00,36.43,36.44,36.4,36.42,12200.0,31.0151,31.0236,30.9896,31.0066,12200.0
2013-05-01 15:15:00,36.41,36.44,36.38,36.39,16000.0,30.9981,31.0236,30.9726,30.9811,16000.0
2013-05-01 15:20:00,36.38,36.41,36.36,36.36,56200.0,30.9726,30.9981,30.9555,30.9555,56200.0
2013-05-01 15:25:00,36.37,36.39,36.33,36.37,15700.0,30.964,30.9811,30.93,30.964,15700.0
2013-05-01 15:30:00,36.37,36.38,36.36,36.37,10500.0,30.964,30.9726,30.9555,30.964,10500.0
2013-05-01 15:35:00,36.37,36.39,36.33,36.33,13400.0,30.964,30.9811,30.93,30.93,13400.0
2013-05-01 15:40:00,36.33,36.35,36.32,36.34,17200.0,30.93,30.947,30.9215,30.9385,17200.0
2013-05-01 15:45:00,36.33,36.36,36.31,36.34,30600.0,30.93,30.9555,30.913,30.9385,30600.0
2013-05-01 15:50:00,36.33,36.35,36.3,36.34,67100.0,30.93,30.947,30.9044,30.9385,67100.0
2013-05-01 15:55:00,36.34,36.37,36.3,36.33,81100.0,30.9385,30.964,30.9044,30.93,81100.0
2013-05-02 09:30:00,36.54,36.56,36.44,36.55,27900.0,31.1088,31.1258,31.0236,31.1173,27900.0
2013-05-02 09:35:00,36.59,36.66,36.57,36.63,12100.0,31.1513,31.2109,31.1343,31.1854,12100.0
2013-05-02 09:40:00,36.64,36.64,36.44,36.44,28800.0,31.1939,31.1939,31.0236,31.0236,28800.0
2013-05-02 09:45:00,36.45,36.55,36.43,36.5,19500.0,31.0321,31.1173,31.0151,31.0747,19500.0
2013-05-02 09:50:00,36.52,36.55,36.5,36.5,11300.0,31.0917,31.1173,31.0747,31.0747,11300.0
2013-05-02 09:55:00,36.5,36.52,36.44,36.44,10900.0,31.0747,31.0917,31.0236,31.0236,10900.0
2013-05-02 10:00:00,36.45,36.47,36.4,36.43,10700.0,31.0321,31.0492,30.9896,31.0151,10700.0
2013-05-02 10:05:00,36.43,36.46,36.38,36.45,8900.0,31.0151,31.0407,30.9726,31.0321,8900.0
2013-05-02 10:10:00,36.46,36.54,36.46,36.52,13400.0,31.0407,31.1088,31.0407,31.0917,13400.0
2013-05-02 10:15:00,36.53,36.53,36.49,36.52,8600.0,31.1003,31.1003,31.0662,31.0917,8600.0
2013-05-02 10:20:00,36.51,36.54,36.49,36.49,21500.0,31.0832,31.1088,31.0662,31.0662,21500.0
2013-05-02 10:25:00,36.48,36.54,36.47,36.52,6400.0,31.0577,31.1088,31.0492,31.0917,6400.0
2013-05-02 10:30:00,36.52,36.52,36.47,36.49,10300.0,31.0917,31.0917,31.0492,31.0662,10300.0
2013-05-02 10:35:00,36.5,36.5,36.43,36.44,9300.0,31.0747,31.0747,31.0151,31.0236,9300.0
2013-05-02 10:40:00,36.45,36.47,36.43,36.45,13400.0,31.0321,31.0492,31.0151,31.0321,13400.0
2013-05-02 10:45:00,36.45,36.46,36.39,36.39,6400.0,31.0321,31.0407,30.9811,30.9811,6400.0
2013-05-02 10:50:00,36.39,36.39,36.36,36.37,10200.0,30.9811,30.9811,30.9555,30.964,10200.0
2013-05-02 10:55:00,36.38,36.39,36.36,36.37,6800.0,30.9726,30.9811,30.9555,30.964,6800.0
2013-05-02 11:00:00,36.37,36.39,36.35,36.38,19300.0,30.964,30.9811,30.947,30.9726,19300.0
2013-05-02 11:05:00,36.39,36.44,36.36,36.43,19000.0,30.9811,31.0236,30.9555,31.0151,19000.0
2013-05-02 11:10:00,36.44,36.49,36.44,36.47,25100.0,31.0236,31.0662,31.0236,31.0492,25100.0
2013-05-02 11:15:00,36.47,36.54,36.47,36.52,11100.0,31.0492,31.1088,31.0492,31.0917,11100.0
2013-05-02 11:20:00,36.53,36.54,36.51,36.53,12700.0,31.1003,31.1088,31.0832,31.1003,12700.0
2013-05-02 11:25:00,36.53,36.57,36.52,36.57,16000.0,31.1003,31.1343,31.0917,31.1343,16000.0
2013-05-02 11:30:00,36.57,36.57,36.55,36.56,14200.0,31.1343,31.1343,31.1173,31.1258,14200.0
2013-05-02 11:35:00,36.56,36.56,36.51,36.51,9600.0,31.1258,31.1258,31.0832,31.0832,9600.0
2013-05-02 11:40:00,36.5,36.52,36.5,36.51,6100.0,31.0747,31.0917,31.0747,31.0832,6100.0
2013-05-02 11:45:00,36.51,36.54,36.49,36.52,12900.0,31.0832,31.1088,31.0662,31.0917,12900.0
2013-05-02 11:50:00,36.52,36.57,36.51,36.53,10400.0,31.0917,31.1343,31.0832,31.1003,10400.0
2013-05-02 11:55:00,36.53,36.56,36.49,36.5,24200.0,31.1003,31.1258,31.0662,31.0747,24200.0
2013-05-02 12:00:00,36.49,36.58,36.49,36.54,14800.0,31.0662,31.1428,31.0662,31.1088,14800.0
2013-05-02 12:05:00,36.53,36.54,36.48,36.51,15500.0,31.1003,31.1088,31.0577,31.0832,15500.0
2013-05-02 12:10:00,36.51,36.52,36.48,36.51,5700.0,31.0832,31.0917,31.0577,31.0832,5700.0
2013-05-02 12:15:00,36.52,36.56,36.49,36.5,29000.0,31.0917,31.1258,31.0662,31.0747,29000.0
2013-05-02 12:20:00,36.5,36.55,36.5,36.54,19000.0,31.0747,31.1173,31.0747,31.1088,19000.0
2013-05-02 12:25:00,36.53,36.55,36.49,36.54,21000.0,31.1003,31.1173,31.0662,31.1088,21000.0
2013-05-02 12:30:00,36.54,36.56,36.54,36.54,9000.0,31.1088,31.1258,31.1088,31.1088,9000.0
2013-05-02 12:35:00,36.55,36.56,36.53,36.54,10300.0,31.1173,31.1258,31.1003,31.1088,10300.0
2013-05-02 12:40:00,36.55,36.55,36.53,36.55,14900.0,31.1173,31.1173,31.1003,31.1173,14900.0
2013-05-02 12:45:00,36.55,36.57,36.55,36.56,8700.0,31.1173,31.1343,31.1173,31.1258,8700.0
2013-05-02 12:50:00,36.57,36.57,36.54,36.55,1200.0,31.1343,31.1343,31.1088,31.1173,1200.0
2013-05-02 12:55:00,36.55,36.55,36.53,36.53,11100.0,31.1173,31.1173,31.1003,31.1003,11100.0
2013-05-02 13:00:00,36.53,36.56,36.53,36.53,12600.0,31.1003,31.1258,31.1003,31.1003,12600.0
2013-05-02 13:05:00,36.53,36.54,36.53,36.53,1400.0,31.1003,31.1088,31.1003,31.1003,1400.0
2013-05-02 13:10:00,36.53,36.54,36.51,36.51,10600.0,31.1003,31.1088,31.0832,31.0832,10600.0
2013-05-02 13:15:00,36.51,36.54,36.51,36.53,14500.0,31.0832,31.1088,31.0832,31.1003,14500.0
2013-05-02 13:20:00,36.52,36.58,36.52,36.57,21400.0,31.0917,31.1428,31.0917,31.1343,21400.0
2013-05-02 13:25:00,36.57,36.59,36.55,36.57,12900.0,31.1343,31.1513,31.1173,31.1343,12900.0
2013-05-02 13:30:00,36.57,36.58,36.54,36.55,6400.0,31.1343,31.1428,31.1088,31.1173,6400.0
2013-05-02 13:35:00,36.55,36.55,36.54,36.55,5900.0,31.1173,31.1173,31.1088,31.1173,5900.0
2013-05-02 13:40:00,36.54,36.55,36.52,36.53,13400.0,31.1088,31.1173,31.0917,31.1003,13400.0
2013-05-02 13:45:00,36.52,36.56,36.52,36.52,10800.0,31.0917,31.1258,31.0917,31.0917,10800.0
2013-05-02 13:50:00,36.52,36.55,36.51,36.51,10600.0,31.0917,31.1173,31.0832,31.0832,10600.0
2013-05-02 13:55:00,36.51,36.53,36.5,36.52,9200.0,31.0832,31.1003,31.0747,31.0917,9200.0
2013-05-02 14:00:00,36.52,36.53,36.5,36.51,10800.0,31.0917,31.1003,31.0747,31.0832,10800.0
2013-05-02 14:05:00,36.51,36.51,36.44,36.45,16400.0,31.0832,31.0832,31.0236,31.0321,16400.0
2013-05-02 14:10:00,36.44,36.45,36.42,36.43,11100.0,31.0236,31.0321,31.0066,31.0151,11100.0
2013-05-02 14:15:00,36.44,36.49,36.44,36.49,8300.0,31.0236,31.0662,31.0236,31.0662,8300.0
2013-05-02 14:20:00,36.49,36.49,36.45,36.46,9700.0,31.0662,31.0662,31.0321,31.0407,9700.0
2013-05-02 14:25:00,36.46,36.48,36.46,36.48,7200.0,31.0407,31.0577,31.0407,31.0577,7200.0
2013-05-02 14:30:00,36.47,36.47,36.46,36.46,10900.0,31.0492,31.0492,31.0407,31.0407,10900.0
2013-05-02 14:35:00,36.47,36.53,36.46,36.52,13100.0,31.0492,31.1003,31.0407,31.0917,13100.0
2013-05-02 14:40:00,36.52,36.52,36.45,36.45,10200.0,31.0917,31.0917,31.0321,31.0321,10200.0
2013-05-02 14:45:00,36.46,36.52,36.46,36.49,14900.0,31.0407,31.0917,31.0407,31.0662,14900.0
2013-05-02 14:50:00,36.5,36.55,36.5,36.51,18900.0,31.0747,31.1173,31.0747,31.0832,18900.0
2013-05-02 14:55:00,36.51,36.56,36.51,36.56,17400.0,31.0832,31.1258,31.0832,31.1258,17400.0
2013-05-02 15:00:00,36.55,36.57,36.54,36.55,24200.0,31.1173,31.1343,31.1088,31.1173,24200.0
2013-05-02 15:05:00,36.53,36.54,36.52,36.53,13200.0,31.1003,31.1088,31.0917,31.1003,13200.0
2013-05-02 15:10:00,36.53,36.54,36.51,36.53,11900.0,31.1003,31.1088,31.0832,31.1003,11900.0
2013-05-02 15:15:00,36.52,36.54,36.51,36.52,19200.0,31.0917,31.1088,31.0832,31.0917,19200.0
2013-05-02 15:20:00,36.52,36.54,36.51,36.53,24700.0,31.0917,31.1088,31.0832,31.1003,24700.0
2013-05-02 15:25:00,36.54,36.55,36.52,36.54,19400.0,31.1088,31.1173,31.0917,31.1088,19400.0
2013-05-02 15:30:00,36.55,36.58,36.52,36.57,66800.0,31.1173,31.1428,31.0917,31.1343,66800.0
2013-05-02 15:35:00,36.57,36.57,36.54,36.57,31800.0,31.1343,31.1343,31.1088,31.1343,31800.0
2013-05-02 15:40:00,36.55,36.56,36.52,36.54,43000.0,31.1173,31.1258,31.0917,31.1088,43000.0
2013-05-02 15:45:00,36.53,36.57,36.53,36.55,31300.0,31.1003,31.1343,31.1003,31.1173,31300.0
2013-05-02 15:50:00,36.55,36.56,36.54,36.55,25800.0,31.1173,31.1258,31.1088,31.1173,25800.0
2013-05-02 15:55:00,36.55,36.57,36.54,36.55,44100.0,31.1173,31.1343,31.1088,31.1173,44100.0
2013-05-03 09:30:00,36.95,37.0,36.89,36.91,102800.0,31.4578,31.5004,31.4067,31.4238,102800.0
2013-05-03 09:35:00,36.92,37.03,36.91,37.03,73800.0,31.4323,31.5259,31.4238,31.5259,73800.0
2013-05-03 09:40:00,37.03,37.1,36.98,37.07,65000.0,31.5259,31.5855,31.4834,31.56,65000.0
2013-05-03 09:45:00,37.07,37.15,37.06,37.14,40800.0,31.56,31.6281,31.5515,31.6196,40800.0
2013-05-03 09:50:00,37.13,37.21,36.99,37.0,140200.0,31.6111,31.6792,31.4919,31.5004,140200.0
2013-05-03 09:55:00,37.02,37.1,36.98,37.0,47600.0,31.5174,31.5855,31.4834,31.5004,47600.0
2013-05-03 10:00:00,37.0,37.03,36.94,36.97,38200.0,31.5004,31.5259,31.4493,31.4749,38200.0
2013-05-03 10:05:00,36.96,37.0,36.93,36.99,35100.0,31.4663,31.5004,31.4408,31.4919,35100.0
2013-05-03 10:10:00,37.0,37.01,36.98,37.0,18800.0,31.5004,31.5089,31.4834,31.5004,18800.0
2013-05-03 10:15:00,37.0,37.02,36.97,37.0,43800.0,31.5004,31.5174,31.4749,31.5004,43800.0
2013-05-03 10:20:00,36.99,37.03,36.95,36.99,43800.0,31.4919,31.5259,31.4578,31.4919,43800.0
2013-05-03 10:25:00,37.0,37.04,36.94,36.95,38800.0,31.5004,31.5345,31.4493,31.4578,38800.0
2013-05-03 10:30:00,36.96,37.0,36.95,36.98,19400.0,31.4663,31.5004,31.4578,31.4834,19400.0
2013-05-03 10:35:00,36.98,36.98,36.93,36.96,36700.0,31.4834,31.4834,31.4408,31.4663,36700.0
2013-05-03 10:40:00,36.97,37.01,36.95,37.0,24300.0,31.4749,31.5089,31.4578,31.5004,24300.0
2013-05-03 10:45:00,37.0,37.01,36.94,36.98,52200.0,31.5004,31.5089,31.4493,31.4834,52200.0
2013-05-03 10:50:00,36.99,37.11,36.99,37.09,18300.0,31.4919,31.594,31.4919,31.577,18300.0
2013-05-03 10:55:00,37.1,37.16,37.03,37.03,68200.0,31.5855,31.6366,31.5259,31.5259,68200.0
2013-05-03 11:00:00,37.03,37.04,36.98,37.0,32500.0,31.5259,31.5345,31.4834,31.5004,32500.0
2013-05-03 11:05:00,37.0,37.02,36.99,37.01,21300.0,31.5004,31.5174,31.4919,31.5089,21300.0
2013-05-03 11:10:00,37.01,37.01,37.0,37.0,14400.0,31.5089,31.5089,31.5004,31.5004,14400.0
2013-05-03 11:15:00,37.0,37.0,36.97,36.99,28300.0,31.5004,31.5004,31.4749,31.4919,28300.0
2013-05-03 11:20:00,36.99,37.01,36.98,37.0,34700.0,31.4919,31.5089,31.4834,31.5004,34700.0
2013-05-03 11:25:00,36.99,37.0,36.98,36.98,15300.0,31.4919,31.5004,31.4834,31.4834,15300.0
2013-05-03 11:30:00,36.99,37.02,36.98,37.02,22000.0,31.4919,31.5174,31.4834,31.5174,22000.0
2013-05-03 11:35:00,37.02,37.02,37.0,37.01,17900.0,31.5174,31.5174,31.5004,31.5089,17900.0
2013-05-03 11:40:00,37.02,37.02,37.0,37.0,10600.0,31.5174,31.5174,31.5004,31.5004,10600.0
2013-05-03 11:45:00,37.01,37.01,37.0,37.01,17100.0,31.5089,31.5089,31.5004,31.5089,17100.0
2013-05-03 11:50:00,37.01,37.04,36.98,36.98,18000.0,31.5089,31.5345,31.4834,31.4834,18000.0
2013-05-03 11:55:00,37.0,37.02,36.99,37.0,19900.0,31.5004,31.5174,31.4919,31.5004,19900.0
2013-05-03 12:00:00,37.0,37.05,36.98,37.04,14700.0,31.5004,31.543,31.4834,31.5345,14700.0
2013-05-03 12:05:00,37.05,37.13,37.04,37.12,29600.0,31.543,31.6111,31.5345,31.6026,29600.0
2013-05-03 12:10:00,37.13,37.2,37.12,37.19,35400.0,31.6111,31.6707,31.6026,31.6622,35400.0
2013-05-03 12:15:00,37.19,37.21,37.07,37.19,56000.0,31.6622,31.6792,31.56,31.6622,56000.0
2013-05-03 12:20:00,37.2,37.21,37.07,37.07,37700.0,31.6707,31.6792,31.56,31.56,37700.0
2013-05-03 12:25:00,37.07,37.08,37.02,37.04,28600.0,31.56,31.5685,31.5174,31.5345,28600.0
2013-05-03 12:30:00,37.05,37.05,36.98,37.0,26800.0,31.543,31.543,31.4834,31.5004,26800.0
2013-05-03 12:35:00,37.01,37.05,37.0,37.04,23000.0,31.5089,31.543,31.5004,31.5345,23000.0
2013-05-03 12:40:00,37.05,37.05,37.02,37.03,11800.0,31.543,31.543,31.5174,31.5259,11800.0
2013-05-03 12:45:00,37.03,37.07,37.02,37.07,11400.0,31.5259,31.56,31.5174,31.56,11400.0
2013-05-03 12:50:00,37.06,37.08,37.06,37.07,11800.0,31.5515,31.5685,31.5515,31.56,11800.0
2013-05-03 12:55:00,37.07,37.07,37.01,37.02,15200.0,31.56,31.56,31.5089,31.5174,15200.0
2013-05-03 13:00:00,37.03,37.04,37.02,37.02,14000.0,31.5259,31.5345,31.5174,31.5174,14000.0
2013-05-03 13:05:00,37.02,37.03,37.02,37.02,22700.0,31.5174,31.5259,31.5174,31.5174,22700.0
2013-05-03 13:10:00,37.02,37.05,37.02,37.02,10700.0,31.5174,31.543,31.5174,31.5174,10700.0
2013-05-03 13:15:00,37.04,37.05,37.04,37.05,8200.0,31.5345,31.543,31.5345,31.543,8200.0
2013-05-03 13:20:00,37.05,37.05,37.02,37.05,12400.0,31.543,31.543,31.5174,31.543,12400.0
2013-05-03 13:25:00,37.05,37.05,36.95,36.95,32200.0,31.543,31.543,31.4578,31.4578,32200.0
2013-05-03 13:30:00,36.96,36.97,36.95,36.96,13200.0,31.4663,31.4749,31.4578,31.4663,13200.0
2013-05-03 13:35:00,36.96,36.99,36.96,36.99,7100.0,31.4663,31.4919,31.4663,31.4919,7100.0
2013-05-03 13:40:00,36.98,36.99,36.97,36.98,6300.0,31.4834,31.4919,31.4749,31.4834,6300.0
2013-05-03 13:45:00,36.97,37.04,36.97,37.01,26200.0,31.4749,31.5345,31.4749,31.5089,26200.0
2013-05-03 13:50:00,37.01,37.03,36.97,36.97,14500.0,31.5089,31.5259,31.4749,31.4749,14500.0
2013-05-03 13:55:00,36.98,37.01,36.96,36.98,9900.0,31.4834,31.5089,31.4663,31.4834,9900.0
2013-05-03 14:00:00,36.98,37.0,36.95,37.0,34900.0,31.4834,31.5004,31.4578,31.5004,34900.0
2013-05-03 14:05:00,37.0,37.01,36.99,37.01,6600.0,31.5004,31.5089,31.4919,31.5089,6600.0
2013-05-03 14:10:00,37.01,37.01,36.99,37.0,10700.0,31.5089,31.5089,31.4919,31.5004,10700.0
2013-05-03 14:15:00,37.0,37.0,36.97,36.99,13400.0,31.5004,31.5004,31.4749,31.4919,13400.0
2013-05-03 14:20:00,37.0,37.0,36.99,37.0,7600.0,31.5004,31.5004,31.4919,31.5004,7600.0
2013-05-03 14:25:00,37.0,37.01,36.99,37.01,17500.0,31.5004,31.5089,31.4919,31.5089,17500.0
2013-05-03 14:30:00,37.02,37.03,37.01,37.01,12800.0,31.5174,31.5259,31.5089,31.5089,12800.0
2013-05-03 14:35:00,37.02,37.04,37.01,37.02,12100.0,31.5174,31.5345,31.5089,31.5174,12100.0
2013-05-03 14:40:00,37.01,37.03,37.0,37.02,21400.0,31.5089,31.5259,31.5004,31.5174,21400.0
2013-05-03 14:45:00,37.01,37.05,37.0,37.02,16000.0,31.5089,31.543,31.5004,31.5174,16000.0
2013-05-03 14:50:00,37.03,37.04,37.01,37.04,13000.0,31.5259,31.5345,31.5089,31.5345,13000.0
2013-05-03 14:55:00,37.04,37.07,37.0,37.02,37900.0,31.5345,31.56,31.5004,31.5174,37900.0
2013-05-03 15:00:00,37.02,37.03,36.98,36.98,14600.0,31.5174,31.5259,31.4834,31.4834,14600.0
2013-05-03 15:05:00,36.98,36.99,36.95,36.97,13000.0,31.4834,31.4919,31.4578,31.4749,13000.0
2013-05-03 15:10:00,36.96,36.99,36.95,36.96,8000.0,31.4663,31.4919,31.4578,31.4663,8000.0
2013-05-03 15:15:00,36.96,36.99,36.95,36.96,14500.0,31.4663,31.4919,31.4578,31.4663,14500.0
2013-05-03 15:20:00,36.95,36.99,36.95,36.98,15600.0,31.4578,31.4919,31.4578,31.4834,15600.0
2013-05-03 15:25:00,36.99,36.99,36.97,36.99,14200.0,31.4919,31.4919,31.4749,31.4919,14200.0
2013-05-03 15:30:00,37.0,37.01,36.98,36.99,16500.0,31.5004,31.5089,31.4834,31.4919,16500.0
2013-05-03 15:35:00,37.0,37.0,36.98,37.0,20000.0,31.5004,31.5004,31.4834,31.5004,20000.0
2013-05-03 15:40:00,36.99,37.02,36.99,37.01,13900.0,31.4919,31.5174,31.4919,31.5089,13900.0
2013-05-03 15:45:00,37.02,37.03,36.98,36.98,30900.0,31.5174,31.5259,31.4834,31.4834,30900.0
2013-05-03 15:50:00,36.99,37.0,36.97,36.97,37900.0,31.4919,31.5004,31.4749,31.4749,37900.0
2013-05-03 15:55:00,36.98,37.0,36.96,37.0,40500.0,31.4834,31.5004,31.4663,31.5004,40500.0
2013-05-06 09:30:00,37.09,37.12,36.95,36.97,51600.0,31.577,31.6026,31.4578,31.4749,51600.0
2013-05-06 09:35:00,36.97,37.12,36.97,37.05,42900.0,31.4749,31.6026,31.4749,31.543,42900.0
2013-05-06 09:40:00,37.04,37.04,36.94,36.98,25000.0,31.5345,31.5345,31.4493,31.4834,25000.0
2013-05-06 09:45:00,36.98,37.0,36.95,36.98,12200.0,31.4834,31.5004,31.4578,31.4834,12200.0
2013-05-06 09:50:00,37.0,37.03,36.99,36.99,12100.0,31.5004,31.5259,31.4919,31.4919,12100.0
2013-05-06 09:55:00,36.98,37.04,36.97,37.02,9800.0,31.4834,31.5345,31.4749,31.5174,9800.0
2013-05-06 10:00:00,37.02,37.04,36.98,36.98,4900.0,31.5174,31.5345,31.4834,31.4834,4900.0
2013-05-06 10:05:00,36.98,37.09,36.98,37.02,27200.0,31.4834,31.577,31.4834,31.5174,27200.0
2013-05-06 10:10:00,37.02,37.06,37.0,37.01,19500.0,31.5174,31.5515,31.5004,31.5089,19500.0
2013-05-06 10:15:00,37.0,37.03,37.0,37.03,7000.0,31.5004,31.5259,31.5004,31.5259,7000.0
2013-05-06 10:20:00,37.04,37.06,37.02,37.02,22600.0,31.5345,31.5515,31.5174,31.5174,22600.0
2013-05-06 10:25:00,37.0,37.03,36.98,37.01,21400.0,31.5004,31.5259,31.4834,31.5089,21400.0
2013-05-06 10:30:00,37.01,37.02,36.96,37.0,18100.0,31.5089,31.5174,31.4663,31.5004,18100.0
2013-05-06 10:35:00,36.98,37.02,36.95,36.96,21300.0,31.4834,31.5174,31.4578,31.4663,21300.0
2013-05-06 10:40:00,36.94,36.96,36.91,36.96,5700.0,31.4493,31.4663,31.4238,31.4663,5700.0
2013-05-06 10:45:00,36.96,36.96,36.9,36.91,5600.0,31.4663,31.4663,31.4153,31.4238,5600.0
2013-05-06 10:50:00,36.9,36.9,36.82,36.84,5300.0,31.4153,31.4153,31.3472,31.3642,5300.0
2013-05-06 10:55:00,36.84,36.84,36.78,36.8,9600.0,31.3642,31.3642,31.3131,31.3301,9600.0
2013-05-06 11:00:00,36.79,36.9,36.77,36.88,21000.0,31.3216,31.4153,31.3046,31.3982,21000.0
2013-05-06 11:05:00,36.89,36.9,36.87,36.88,6300.0,31.4067,31.4153,31.3897,31.3982,6300.0
2013-05-06 11:10:00,36.88,36.91,36.86,36.9,2100.0,31.3982,31.4238,31.3812,31.4153,2100.0
2013-05-06 11:15:00,36.91,36.95,36.91,36.95,10500.0,31.4238,31.4578,31.4238,31.4578,10500.0
2013-05-06 11:20:00,36.96,36.99,36.96,36.97,7100.0,31.4663,31.4919,31.4663,31.4749,7100.0
2013-05-06 11:25:00,36.96,36.97,36.94,36.94,4900.0,31.4663,31.4749,31.4493,31.4493,4900.0
2013-05-06 11:30:00,36.92,36.95,36.9,36.95,5600.0,31.4323,31.4578,31.4153,31.4578,5600.0
2013-05-06 11:35:00,36.94,36.97,36.94,36.97,4600.0,31.4493,31.4749,31.4493,31.4749,4600.0
2013-05-06 11:40:00,36.97,37.0,36.95,37.0,9800.0,31.4749,31.5004,31.4578,31.5004,9800.0
2013-05-06 11:45:00,36.99,37.0,36.96,36.96,7900.0,31.4919,31.5004,31.4663,31.4663,7900.0
2013-05-06 11:50:00,36.94,36.95,36.93,36.93,5400.0,31.4493,31.4578,31.4408,31.4408,5400.0
2013-05-06 11:55:00,36.93,36.95,36.93,36.95,3300.0,31.4408,31.4578,31.4408,31.4578,3300.0
2013-05-06 12:00:00,36.94,36.94,36.93,36.93,1000.0,31.4493,31.4493,31.4408,31.4408,1000.0
2013-05-06 12:05:00,36.94,37.0,36.94,36.98,34200.0,31.4493,31.5004,31.4493,31.4834,34200.0
2013-05-06 12:10:00,36.98,36.98,36.94,36.96,8400.0,31.4834,31.4834,31.4493,31.4663,8400.0
2013-05-06 12:15:00,36.97,37.0,36.97,36.99,15500.0,31.4749,31.5004,31.4749,31.4919,15500.0
2013-05-06 12:20:00,36.98,37.03,36.98,37.0,175200.0,31.4834,31.5259,31.4834,31.5004,175200.0
2013-05-06 12:25:00,37.01,37.02,36.99,37.0,78000.0,31.5089,31.5174,31.4919,31.5004,78000.0
2013-05-06 12:30:00,37.01,37.03,36.99,37.01,15900.0,31.5089,31.5259,31.4919,31.5089,15900.0
2013-05-06 12:35:00,37.0,37.04,37.0,37.01,18000.0,31.5004,31.5345,31.5004,31.5089,18000.0
2013-05-06 12:40:00,37.01,37.02,37.0,37.02,12300.0,31.5089,31.5174,31.5004,31.5174,12300.0
2013-05-06 12:45:00,37.02,37.06,37.01,37.06,5000.0,31.5174,31.5515,31.5089,31.5515,5000.0
2013-05-06 12:50:00,37.06,37.11,37.03,37.08,66500.0,31.5515,31.594,31.5259,31.5685,66500.0
2013-05-06 12:55:00,37.07,37.07,37.0,37.01,21400.0,31.56,31.56,31.5004,31.5089,21400.0
2013-05-06 13:00:00,37.02,37.02,36.95,36.96,20300.0,31.5174,31.5174,31.4578,31.4663,20300.0
2013-05-06 13:05:00,36.97,36.99,36.97,36.99,10200.0,31.4749,31.4919,31.4749,31.4919,10200.0
2013-05-06 13:10:00,36.99,36.99,36.95,36.96,7100.0,31.4919,31.4919,31.4578,31.4663,7100.0
2013-05-06 13:15:00,36.95,36.97,36.93,36.97,14400.0,31.4578,31.4749,31.4408,31.4749,14400.0
2013-05-06 13:20:00,36.98,37.03,36.97,36.98,29200.0,31.4834,31.5259,31.4749,31.4834,29200.0
2013-05-06 13:25:00,36.99,37.0,36.96,36.98,11600.0,31.4919,31.5004,31.4663,31.4834,11600.0
2013-05-06 13:30:00,36.99,37.01,36.98,37.0,9400.0,31.4919,31.5089,31.4834,31.5004,9400.0
2013-05-06 13:35:00,37.0,37.04,37.0,37.0,15500.0,31.5004,31.5345,31.5004,31.5004,15500.0
2013-05-06 13:40:00,36.99,37.0,36.98,36.99,9600.0,31.4919,31.5004,31.4834,31.4919,9600.0
2013-05-06 13:45:00,36.97,37.0,36.96,36.99,13500.0,31.4749,31.5004,31.4663,31.4919,13500.0
2013-05-06 13:50:00,36.99,37.02,36.98,37.01,98000.0,31.4919,31.5174,31.4834,31.5089,98000.0
2013-05-06 13:55:00,37.01,37.04,37.0,37.03,13300.0,31.5089,31.5345,31.5004,31.5259,13300.0
2013-05-06 14:00:00,37.02,37.02,36.98,37.0,23900.0,31.5174,31.5174,31.4834,31.5004,23900.0
2013-05-06 14:05:00,36.99,37.02,36.97,37.01,19000.0,31.4919,31.5174,31.4749,31.5089,19000.0
2013-05-06 14:10:00,37.01,37.02,37.0,37.02,9600.0,31.5089,31.5174,31.5004,31.5174,9600.0
2013-05-06 14:15:00,37.01,37.01,36.98,37.0,10800.0,31.5089,31.5089,31.4834,31.5004,10800.0
2013-05-06 14:20:00,37.01,37.02,37.0,37.0,10600.0,31.5089,31.5174,31.5004,31.5004,10600.0
2013-05-06 14:25:00,37.0,37.02,36.99,37.01,8600.0,31.5004,31.5174,31.4919,31.5089,8600.0
2013-05-06 14:30:00,37.01,37.03,37.0,37.03,8300.0,31.5089,31.5259,31.5004,31.5259,8300.0
2013-05-06 14:35:00,37.02,37.03,37.01,37.02,4000.0,31.5174,31.5259,31.5089,31.5174,4000.0
2013-05-06 14:40:00,37.02,37.04,37.02,37.02,8800.0,31.5174,31.5345,31.5174,31.5174,8800.0
2013-05-06 14:45:00,37.03,37.04,37.02,37.02,10800.0,31.5259,31.5345,31.5174,31.5174,10800.0
2013-05-06 14:50:00,37.02,37.08,37.02,37.08,7600.0,31.5174,31.5685,31.5174,31.5685,7600.0
2013-05-06 14:55:00,37.08,37.09,37.05,37.05,25600.0,31.5685,31.577,31.543,31.543,25600.0
2013-05-06 15:00:00,37.05,37.06,37.03,37.05,18000.0,31.543,31.5515,31.5259,31.543,18000.0
2013-05-06 15:05:00,37.05,37.07,37.03,37.05,26900.0,31.543,31.56,31.5259,31.543,26900.0
2013-05-06 15:10:00,37.05,37.06,37.04,37.05,9200.0,31.543,31.5515,31.5345,31.543,9200.0
2013-05-06 15:15:00,37.04,37.08,37.04,37.06,20000.0,31.5345,31.5685,31.5345,31.5515,20000.0
2013-05-06 15:20:00,37.06,37.06,37.04,37.05,10400.0,31.5515,31.5515,31.5345,31.543,10400.0
2013-05-06 15:25:00,37.06,37.09,37.04,37.09,18800.0,31.5515,31.577,31.5345,31.577,18800.0
2013-05-06 15:30:00,37.09,37.11,37.08,37.09,17000.0,31.577,31.594,31.5685,31.577,17000.0
2013-05-06 15:35:00,37.09,37.12,37.09,37.11,23500.0,31.577,31.6026,31.577,31.594,23500.0
2013-05-06 15:40:00,37.1,37.14,37.1,37.14,14600.0,31.5855,31.6196,31.5855,31.6196,14600.0
2013-05-06 15:45:00,37.14,37.14,37.1,37.11,23600.0,31.6196,31.6196,31.5855,31.594,23600.0
2013-05-06 15:50:00,37.11,37.12,37.08,37.09,60300.0,31.594,31.6026,31.5685,31.577,60300.0
2013-05-06 15:55:00,37.09,37.12,37.07,37.1,96400.0,31.577,31.6026,31.56,31.5855,96400.0
2013-05-07 09:30:00,37.27,37.28,37.23,37.26,17200.0,31.7303,31.7388,31.6962,31.7218,17200.0
2013-05-07 09:35:00,37.26,37.28,37.24,37.28,3500.0,31.7218,31.7388,31.7047,31.7388,3500.0
2013-05-07 09:40:00,37.29,37.32,37.26,37.29,14200.0,31.7473,31.7728,31.7218,31.7473,14200.0
2013-05-07 09:45:00,37.28,37.3,37.25,37.26,12800.0,31.7388,31.7558,31.7132,31.7218,12800.0
2013-05-07 09:50:00,37.28,37.34,37.27,37.33,12200.0,31.7388,31.7899,31.7303,31.7813,12200.0
2013-05-07 09:55:00,37.33,37.34,37.3,37.33,8000.0,31.7813,31.7899,31.7558,31.7813,8000.0
2013-05-07 10:00:00,37.33,37.33,37.24,37.24,38700.0,31.7813,31.7813,31.7047,31.7047,38700.0
2013-05-07 10:05:00,37.23,37.27,37.21,37.24,15900.0,31.6962,31.7303,31.6792,31.7047,15900.0
2013-05-07 10:10:00,37.24,37.24,37.16,37.17,8700.0,31.7047,31.7047,31.6366,31.6451,8700.0
2013-05-07 10:15:00,37.17,37.17,37.06,37.08,30200.0,31.6451,31.6451,31.5515,31.5685,30200.0
2013-05-07 10:20:00,37.06,37.13,37.02,37.08,17000.0,31.5515,31.6111,31.5174,31.5685,17000.0
2013-05-07 10:25:00,37.09,37.17,37.09,37.17,12600.0,31.577,31.6451,31.577,31.6451,12600.0
2013-05-07 10:30:00,37.15,37.17,37.11,37.17,10500.0,31.6281,31.6451,31.594,31.6451,10500.0
2013-05-07 10:35:00,37.17,37.19,37.14,37.19,11900.0,31.6451,31.6622,31.6196,31.6622,11900.0
2013-05-07 10:40:00,37.19,37.2,37.14,37.19,34100.0,31.6622,31.6707,31.6196,31.6622,34100.0
2013-05-07 10:45:00,37.21,37.23,37.18,37.23,17400.0,31.6792,31.6962,31.6536,31.6962,17400.0
2013-05-07 10:50:00,37.23,37.28,37.22,37.28,9600.0,31.6962,31.7388,31.6877,31.7388,9600.0
2013-05-07 10:55:00,37.28,37.31,37.25,37.25,11500.0,31.7388,31.7643,31.7132,31.7132,11500.0
2013-05-07 11:00:00,37.28,37.34,37.28,37.34,18900.0,31.7388,31.7899,31.7388,31.7899,18900.0
2013-05-07 11:05:00,37.34,37.35,37.28,37.33,18800.0,31.7899,31.7984,31.7388,31.7813,18800.0
2013-05-07 11:10:00,37.32,37.37,37.32,37.37,16400.0,31.7728,31.8154,31.7728,31.8154,16400.0
2013-05-07 11:15:00,37.35,37.36,37.32,37.33,6300.0,31.7984,31.8069,31.7728,31.7813,6300.0
2013-05-07 11:20:00,37.33,37.37,37.32,37.37,6300.0,31.7813,31.8154,31.7728,31.8154,6300.0
2013-05-07 11:25:00,37.36,37.37,37.34,37.37,10700.0,31.8069,31.8154,31.7899,31.8154,10700.0
2013-05-07 11:30:00,37.37,37.37,37.33,37.33,17900.0,31.8154,31.8154,31.7813,31.7813,17900.0
2013-05-07 11:35:00,37.33,37.34,37.3,37.3,15200.0,31.7813,31.7899,31.7558,31.7558,15200.0
2013-05-07 11:40:00,37.3,37.3,37.27,37.27,12300.0,31.7558,31.7558,31.7303,31.7303,12300.0
2013-05-07 11:45:00,37.27,37.28,37.25,37.28,13700.0,31.7303,31.7388,31.7132,31.7388,13700.0
2013-05-07 11:50:00,37.27,37.27,37.24,37.25,11500.0,31.7303,31.7303,31.7047,31.7132,11500.0
2013-05-07 11:55:00,37.26,37.29,37.25,37.25,8800.0,31.7218,31.7473,31.7132,31.7132,8800.0
2013-05-07 12:00:00,37.25,37.27,37.23,37.23,8300.0,31.7132,31.7303,31.6962,31.6962,8300.0
2013-05-07 12:05:00,37.22,37.23,37.15,37.17,35000.0,31.6877,31.6962,31.6281,31.6451,35000.0
2013-05-07 12:10:00,37.18,37.22,37.18,37.21,8700.0,31.6536,31.6877,31.6536,31.6792,8700.0
2013-05-07 12:15:00,37.22,37.23,37.21,37.22,4200.0,31.6877,31.6962,31.6792,31.6877,4200.0
2013-05-07 12:20:00,37.22,37.26,37.22,37.25,4700.0,31.6877,31.7218,31.6877,31.7132,4700.0
2013-05-07 12:25:00,37.25,37.29,37.25,37.28,5500.0,31.7132,31.7473,31.7132,31.7388,5500.0
2013-05-07 12:30:00,37.28,37.3,37.28,37.3,7800.0,31.7388,31.7558,31.7388,31.7558,7800.0
2013-05-07 12:35:00,37.3,37.31,37.27,37.3,5100.0,31.7558,31.7643,31.7303,31.7558,5100.0
2013-05-07 12:40:00,37.3,37.31,37.28,37.29,5000.0,31.7558,31.7643,31.7388,31.7473,5000.0
2013-05-07 12:45:00,37.29,37.35,37.29,37.34,7100.0,31.7473,31.7984,31.7473,31.7899,7100.0
2013-05-07 12:50:00,37.34,37.34,37.33,37.34,3800.0,31.7899,31.7899,31.7813,31.7899,3800.0
2013-05-07 12:55:00,37.35,37.38,37.35,37.37,9600.0,31.7984,31.8239,31.7984,31.8154,9600.0
2013-05-07 13:00:00,37.37,37.38,37.35,37.35,8800.0,31.8154,31.8239,31.7984,31.7984,8800.0
2013-05-07 13:05:00,37.34,37.36,37.33,37.35,6000.0,31.7899,31.8069,31.7813,31.7984,6000.0
2013-05-07 13:10:00,37.36,37.36,37.34,37.36,6100.0,31.8069,31.8069,31.7899,31.8069,6100.0
2013-05-07 13:15:00,37.36,37.37,37.34,37.37,4000.0,31.8069,31.8154,31.7899,31.8154,4000.0
2013-05-07 13:20:00,37.37,37.39,37.33,37.33,8000.0,31.8154,31.8324,31.7813,31.7813,8000.0
2013-05-07 13:25:00,37.33,37.36,37.32,37.36,5100.0,31.7813,31.8069,31.7728,31.8069,5100.0
2013-05-07 13:30:00,37.36,37.38,37.35,37.37,5200.0,31.8069,31.8239,31.7984,31.8154,5200.0
2013-05-07 13:35:00,37.36,37.37,37.34,37.35,11400.0,31.8069,31.8154,31.7899,31.7984,11400.0
2013-05-07 13:40:00,37.34,37.37,37.33,37.36,8500.0,31.7899,31.8154,31.7813,31.8069,8500.0
2013-05-07 13:45:00,37.36,37.37,37.36,37.37,3200.0,31.8069,31.8154,31.8069,31.8154,3200.0
2013-05-07 13:50:00,37.36,37.37,37.35,37.36,12700.0,31.8069,31.8154,31.7984,31.8069,12700.0
2013-05-07 13:55:00,37.36,37.37,37.35,37.36,4000.0,31.8069,31.8154,31.7984,31.8069,4000.0
2013-05-07 14:00:00,37.37,37.37,37.33,37.36,16900.0,31.8154,31.8154,31.7813,31.8069,16900.0
2013-05-07 14:05:00,37.36,37.36,37.33,37.34,13200.0,31.8069,31.8069,31.7813,31.7899,13200.0
2013-05-07 14:10:00,37.35,37.36,37.34,37.36,4200.0,31.7984,31.8069,31.7899,31.8069,4200.0
2013-05-07 14:15:00,37.37,37.38,37.36,37.36,6300.0,31.8154,31.8239,31.8069,31.8069,6300.0
2013-05-07 14:20:00,37.37,37.37,37.34,37.35,7000.0,31.8154,31.8154,31.7899,31.7984,7000.0
2013-05-07 14:25:00,37.36,37.37,37.33,37.35,9900.0,31.8069,31.8154,31.7813,31.7984,9900.0
2013-05-07 14:30:00,37.35,37.36,37.34,37.35,3800.0,31.7984,31.8069,31.7899,31.7984,3800.0
2013-05-07 14:35:00,37.36,37.36,37.32,37.33,9400.0,31.8069,31.8069,31.7728,31.7813,9400.0
2013-05-07 14:40:00,37.32,37.36,37.32,37.36,17800.0,31.7728,31.8069,31.7728,31.8069,17800.0
2013-05-07 14:45:00,37.35,37.36,37.33,37.34,12600.0,31.7984,31.8069,31.7813,31.7899,12600.0
2013-05-07 14:50:00,37.34,37.36,37.33,37.34,13000.0,31.7899,31.8069,31.7813,31.7899,13000.0
2013-05-07 14:55:00,37.34,37.38,37.34,37.37,12800.0,31.7899,31.8239,31.7899,31.8154,12800.0
2013-05-07 15:00:00,37.37,37.39,37.36,37.38,14500.0,31.8154,31.8324,31.8069,31.8239,14500.0
2013-05-07 15:05:00,37.38,37.41,37.38,37.41,7100.0,31.8239,31.8495,31.8239,31.8495,7100.0
2013-05-07 15:10:00,37.41,37.47,37.41,37.45,19900.0,31.8495,31.9005,31.8495,31.8835,19900.0
2013-05-07 15:15:00,37.47,37.48,37.44,37.44,25000.0,31.9005,31.9091,31.875,31.875,25000.0
2013-05-07 15:20:00,37.43,37.44,37.38,37.38,15500.0,31.8665,31.875,31.8239,31.8239,15500.0
2013-05-07 15:25:00,37.38,37.39,37.37,37.39,8900.0,31.8239,31.8324,31.8154,31.8324,8900.0
2013-05-07 15:30:00,37.39,37.4,37.38,37.38,9300.0,31.8324,31.8409,31.8239,31.8239,9300.0
2013-05-07 15:35:00,37.38,37.4,37.38,37.4,18700.0,31.8239,31.8409,31.8239,31.8409,18700.0
2013-05-07 15:40:00,37.4,37.43,37.4,37.42,27100.0,31.8409,31.8665,31.8409,31.858,27100.0
2013-05-07 15:45:00,37.43,37.45,37.43,37.44,26600.0,31.8665,31.8835,31.8665,31.875,26600.0
2013-05-07 15:50:00,37.45,37.46,37.44,37.46,54000.0,31.8835,31.892,31.875,31.892,54000.0
2013-05-07 15:55:00,37.46,37.52,37.45,37.52,160200.0,31.892,31.9431,31.8835,31.9431,160200.0
2013-05-08 09:30:00,37.55,37.57,37.43,37.47,58400.0,31.9686,31.9857,31.8665,31.9005,58400.0
2013-05-08 09:35:00,37.46,37.47,37.22,37.23,36300.0,31.892,31.9005,31.6877,31.6962,36300.0
2013-05-08 09:40:00,37.22,37.36,37.19,37.36,50500.0,31.6877,31.8069,31.6622,31.8069,50500.0
2013-05-08 09:45:00,37.35,37.43,37.33,37.34,19500.0,31.7984,31.8665,31.7813,31.7899,19500.0
2013-05-08 09:50:00,37.35,37.45,37.35,37.45,20900.0,31.7984,31.8835,31.7984,31.8835,20900.0
2013-05-08 09:55:00,37.47,37.49,37.43,37.49,9700.0,31.9005,31.9176,31.8665,31.9176,9700.0
2013-05-08 10:00:00,37.49,37.49,37.41,37.41,18600.0,31.9176,31.9176,31.8495,31.8495,18600.0
2013-05-08 10:05:00,37.41,37.42,37.36,37.37,20000.0,31.8495,31.858,31.8069,31.8154,20000.0
2013-05-08 10:10:00,37.37,37.38,37.33,37.37,8200.0,31.8154,31.8239,31.7813,31.8154,8200.0
2013-05-08 10:15:00,37.34,37.38,37.33,37.37,18900.0,31.7899,31.8239,31.7813,31.8154,18900.0
2013-05-08 10:20:00,37.35,37.37,37.31,37.36,21700.0,31.7984,31.8154,31.7643,31.8069,21700.0
2013-05-08 10:25:00,37.36,37.41,37.36,37.39,18800.0,31.8069,31.8495,31.8069,31.8324,18800.0
2013-05-08 10:30:00,37.39,37.39,37.34,37.34,15100.0,31.8324,31.8324,31.7899,31.7899,15100.0
2013-05-08 10:35:00,37.34,37.34,37.31,37.32,12900.0,31.7899,31.7899,31.7643,31.7728,12900.0
2013-05-08 10:40:00,37.32,37.32,37.31,37.32,11100.0,31.7728,31.7728,31.7643,31.7728,11100.0
2013-05-08 10:45:00,37.32,37.39,37.32,37.37,25800.0,31.7728,31.8324,31.7728,31.8154,25800.0
2013-05-08 10:50:00,37.37,37.39,37.37,37.38,7400.0,31.8154,31.8324,31.8154,31.8239,7400.0
2013-05-08 10:55:00,37.37,37.37,37.31,37.32,20000.0,31.8154,31.8154,31.7643,31.7728,20000.0
2013-05-08 11:00:00,37.31,37.37,37.31,37.36,22300.0,31.7643,31.8154,31.7643,31.8069,22300.0
2013-05-08 11:05:00,37.36,37.38,37.34,37.38,2600.0,31.8069,31.8239,31.7899,31.8239,2600.0
2013-05-08 11:10:00,37.39,37.42,37.39,37.42,8500.0,31.8324,31.858,31.8324,31.858,8500.0
2013-05-08 11:15:00,37.4,37.46,37.4,37.46,5500.0,31.8409,31.892,31.8409,31.892,5500.0
2013-05-08 11:20:00,37.45,37.47,37.44,37.45,9300.0,31.8835,31.9005,31.875,31.8835,9300.0
2013-05-08 11:25:00,37.45,37.47,37.45,37.45,5600.0,31.8835,31.9005,31.8835,31.8835,5600.0
2013-05-08 11:30:00,37.46,37.47,37.44,37.47,2900.0,31.892,31.9005,31.875,31.9005,2900.0
2013-05-08 11:35:00,37.49,37.52,37.48,37.5,4000.0,31.9176,31.9431,31.9091,31.9261,4000.0
2013-05-08 11:40:00,37.5,37.53,37.49,37.51,6800.0,31.9261,31.9516,31.9176,31.9346,6800.0
2013-05-08 11:45:00,37.5,37.51,37.47,37.47,6900.0,31.9261,31.9346,31.9005,31.9005,6900.0
2013-05-08 11:50:00,37.47,37.5,37.46,37.5,4300.0,31.9005,31.9261,31.892,31.9261,4300.0
2013-05-08 11:55:00,37.51,37.51,37.48,37.5,6800.0,31.9346,31.9346,31.9091,31.9261,6800.0
2013-05-08 12:00:00,37.48,37.5,37.48,37.5,2500.0,31.9091,31.9261,31.9091,31.9261,2500.0
2013-05-08 12:05:00,37.49,37.5,37.49,37.49,4800.0,31.9176,31.9261,31.9176,31.9176,4800.0
2013-05-08 12:10:00,37.49,37.51,37.49,37.5,2200.0,31.9176,31.9346,31.9176,31.9261,2200.0
2013-05-08 12:15:00,37.5,37.5,37.48,37.5,5300.0,31.9261,31.9261,31.9091,31.9261,5300.0
2013-05-08 12:20:00,37.49,37.5,37.46,37.46,31300.0,31.9176,31.9261,31.892,31.892,31300.0
2013-05-08 12:25:00,37.46,37.47,37.4,37.4,6600.0,31.892,31.9005,31.8409,31.8409,6600.0
2013-05-08 12:30:00,37.4,37.41,37.35,37.38,12200.0,31.8409,31.8495,31.7984,31.8239,12200.0
2013-05-08 12:35:00,37.38,37.39,37.37,37.38,7100.0,31.8239,31.8324,31.8154,31.8239,7100.0
2013-05-08 12:40:00,37.39,37.4,37.37,37.4,7700.0,31.8324,31.8409,31.8154,31.8409,7700.0
2013-05-08 12:45:00,37.39,37.45,37.39,37.44,8900.0,31.8324,31.8835,31.8324,31.875,8900.0
2013-05-08 12:50:00,37.44,37.47,37.43,37.46,7300.0,31.875,31.9005,31.8665,31.892,7300.0
2013-05-08 12:55:00,37.45,37.45,37.41,37.43,8800.0,31.8835,31.8835,31.8495,31.8665,8800.0
2013-05-08 13:00:00,37.43,37.44,37.41,37.41,4800.0,31.8665,31.875,31.8495,31.8495,4800.0
2013-05-08 13:05:00,37.42,37.46,37.41,37.44,8100.0,31.858,31.892,31.8495,31.875,8100.0
2013-05-08 13:10:00,37.43,37.44,37.38,37.38,9400.0,31.8665,31.875,31.8239,31.8239,9400.0
2013-05-08 13:15:00,37.4,37.44,37.4,37.43,3800.0,31.8409,31.875,31.8409,31.8665,3800.0
2013-05-08 13:20:00,37.43,37.45,37.42,37.42,7200.0,31.8665,31.8835,31.858,31.858,7200.0
2013-05-08 13:25:00,37.43,37.43,37.39,37.39,8000.0,31.8665,31.8665,31.8324,31.8324,8000.0
2013-05-08 13:30:00,37.39,37.45,37.39,37.43,56200.0,31.8324,31.8835,31.8324,31.8665,56200.0
2013-05-08 13:35:00,37.42,37.46,37.42,37.46,13200.0,31.858,31.892,31.858,31.892,13200.0
2013-05-08 13:40:00,37.45,37.47,37.45,37.47,6700.0,31.8835,31.9005,31.8835,31.9005,6700.0
2013-05-08 13:45:00,37.48,37.51,37.47,37.51,14900.0,31.9091,31.9346,31.9005,31.9346,14900.0
2013-05-08 13:50:00,37.5,37.52,37.5,37.51,4200.0,31.9261,31.9431,31.9261,31.9346,4200.0
2013-05-08 13:55:00,37.51,37.52,37.5,37.51,27400.0,31.9346,31.9431,31.9261,31.9346,27400.0
2013-05-08 14:00:00,37.5,37.52,37.49,37.52,19600.0,31.9261,31.9431,31.9176,31.9431,19600.0
2013-05-08 14:05:00,37.52,37.52,37.51,37.52,13700.0,31.9431,31.9431,31.9346,31.9431,13700.0
2013-05-08 14:10:00,37.51,37.54,37.5,37.54,10100.0,31.9346,31.9601,31.9261,31.9601,10100.0
2013-05-08 14:15:00,37.53,37.55,37.52,37.55,10300.0,31.9516,31.9686,31.9431,31.9686,10300.0
2013-05-08 14:20:00,37.56,37.57,37.55,37.57,3400.0,31.9772,31.9857,31.9686,31.9857,3400.0
2013-05-08 14:25:00,37.56,37.58,37.56,37.57,7000.0,31.9772,31.9942,31.9772,31.9857,7000.0
2013-05-08 14:30:00,37.56,37.57,37.55,37.55,14100.0,31.9772,31.9857,31.9686,31.9686,14100.0
2013-05-08 14:35:00,37.55,37.58,37.54,37.58,13100.0,31.9686,31.9942,31.9601,31.9942,13100.0
2013-05-08 14:40:00,37.58,37.59,37.55,37.56,9500.0,31.9942,32.0027,31.9686,31.9772,9500.0
2013-05-08 14:45:00,37.55,37.55,37.5,37.54,9800.0,31.9686,31.9686,31.9261,31.9601,9800.0
2013-05-08 14:50:00,37.51,37.53,37.5,37.52,5900.0,31.9346,31.9516,31.9261,31.9431,5900.0
2013-05-08 14:55:00,37.51,37.52,37.5,37.5,4300.0,31.9346,31.9431,31.9261,31.9261,4300.0
2013-05-08 15:00:00,37.49,37.52,37.47,37.47,5900.0,31.9176,31.9431,31.9005,31.9005,5900.0
2013-05-08 15:05:00,37.48,37.49,37.48,37.49,6300.0,31.9091,31.9176,31.9091,31.9176,6300.0
2013-05-08 15:10:00,37.49,37.52,37.49,37.51,17900.0,31.9176,31.9431,31.9176,31.9346,17900.0
2013-05-08 15:15:00,37.5,37.51,37.48,37.51,9200.0,31.9261,31.9346,31.9091,31.9346,9200.0
2013-05-08 15:20:00,37.52,37.53,37.49,37.51,19100.0,31.9431,31.9516,31.9176,31.9346,19100.0
2013-05-08 15:25:00,37.52,37.54,37.51,37.52,12800.0,31.9431,31.9601,31.9346,31.9431,12800.0
2013-05-08 15:30:00,37.52,37.55,37.52,37.52,23800.0,31.9431,31.9686,31.9431,31.9431,23800.0
2013-05-08 15:35:00,37.52,37.52,37.49,37.5,17300.0,31.9431,31.9431,31.9176,31.9261,17300.0
2013-05-08 15:40:00,37.5,37.5,37.48,37.48,10000.0,31.9261,31.9261,31.9091,31.9091,10000.0
2013-05-08 15:45:00,37.49,37.52,37.48,37.49,28800.0,31.9176,31.9431,31.9091,31.9176,28800.0
2013-05-08 15:50:00,37.49,37.52,37.48,37.51,47300.0,31.9176,31.9431,31.9091,31.9346,47300.0
2013-05-08 15:55:00,37.51,37.51,37.48,37.51,93700.0,31.9346,31.9346,31.9091,31.9346,93700.0
2013-05-09 09:30:00,37.54,37.62,37.49,37.49,13000.0,31.9601,32.0282,31.9176,31.9176,13000.0
2013-05-09 09:35:00,37.58,37.58,37.58,37.58,100.0,31.9942,31.9942,31.9942,31.9942,100.0
2013-05-09 09:40:00,37.57,37.62,37.55,37.62,1300.0,31.9857,32.0282,31.9686,32.0282,1300.0
2013-05-09 09:45:00,37.58,37.62,37.51,37.51,3900.0,31.9942,32.0282,31.9346,31.9346,3900.0
2013-05-09 09:50:00,37.51,37.52,37.49,37.52,1500.0,31.9346,31.9431,31.9176,31.9431,1500.0
2013-05-09 09:55:00,37.53,37.55,37.48,37.53,900.0,31.9516,31.9686,31.9091,31.9516,900.0
2013-05-09 10:00:00,37.51,37.51,37.47,37.48,4700.0,31.9346,31.9346,31.9005,31.9091,4700.0
2013-05-09 10:05:00,37.48,37.48,37.4,37.41,5900.0,31.9091,31.9091,31.8409,31.8495,5900.0
2013-05-09 10:10:00,37.39,37.41,37.33,37.34,9400.0,31.8324,31.8495,31.7813,31.7899,9400.0
2013-05-09 10:15:00,37.34,37.34,37.26,37.28,10500.0,31.7899,31.7899,31.7218,31.7388,10500.0
2013-05-09 10:20:00,37.28,37.28,37.22,37.24,13700.0,31.7388,31.7388,31.6877,31.7047,13700.0
2013-05-09 10:25:00,37.24,37.24,37.19,37.22,10700.0,31.7047,31.7047,31.6622,31.6877,10700.0
2013-05-09 10:30:00,37.22,37.25,37.21,37.23,9000.0,31.6877,31.7132,31.6792,31.6962,9000.0
2013-05-09 10:35:00,37.23,37.26,37.22,37.26,10100.0,31.6962,31.7218,31.6877,31.7218,10100.0
2013-05-09 10:40:00,37.26,37.27,37.22,37.27,5400.0,31.7218,31.7303,31.6877,31.7303,5400.0
2013-05-09 10:45:00,37.28,37.28,37.25,37.25,5300.0,31.7388,31.7388,31.7132,31.7132,5300.0
2013-05-09 10:50:00,37.25,37.27,37.2,37.2,6000.0,31.7132,31.7303,31.6707,31.6707,6000.0
2013-05-09 10:55:00,37.2,37.22,37.17,37.17,9200.0,31.6707,31.6877,31.6451,31.6451,9200.0
2013-05-09 11:00:00,37.16,37.18,37.12,37.15,35700.0,31.6366,31.6536,31.6026,31.6281,35700.0
2013-05-09 11:05:00,37.15,37.17,37.14,37.16,9400.0,31.6281,31.6451,31.6196,31.6366,9400.0
2013-05-09 11:10:00,37.17,37.2,37.16,37.2,5800.0,31.6451,31.6707,31.6366,31.6707,5800.0
2013-05-09 11:15:00,37.2,37.2,37.18,37.18,4500.0,31.6707,31.6707,31.6536,31.6536,4500.0
2013-05-09 11:20:00,37.18,37.23,37.17,37.21,13400.0,31.6536,31.6962,31.6451,31.6792,13400.0
2013-05-09 11:25:00,37.2,37.22,37.2,37.22,2100.0,31.6707,31.6877,31.6707,31.6877,2100.0
2013-05-09 11:30:00,37.23,37.24,37.19,37.2,2600.0,31.6962,31.7047,31.6622,31.6707,2600.0
2013-05-09 11:35:00,37.2,37.23,37.19,37.23,5600.0,31.6707,31.6962,31.6622,31.6962,5600.0
2013-05-09 11:40:00,37.23,37.26,37.22,37.25,32900.0,31.6962,31.7218,31.6877,31.7132,32900.0
2013-05-09 11:45:00,37.25,37.29,37.24,37.28,16600.0,31.7132,31.7473,31.7047,31.7388,16600.0
2013-05-09 11:50:00,37.3,37.33,37.28,37.33,5300.0,31.7558,31.7813,31.7388,31.7813,5300.0
2013-05-09 11:55:00,37.33,37.36,37.32,37.36,1000.0,31.7813,31.8069,31.7728,31.8069,1000.0
2013-05-09 12:00:00,37.36,37.37,37.36,37.37,1700.0,31.8069,31.8154,31.8069,31.8154,1700.0
2013-05-09 12:05:00,37.37,37.38,37.32,37.35,8800.0,31.8154,31.8239,31.7728,31.7984,8800.0
2013-05-09 12:10:00,37.38,37.38,37.35,37.35,4600.0,31.8239,31.8239,31.7984,31.7984,4600.0
2013-05-09 12:15:00,37.35,37.35,37.32,37.33,7600.0,31.7984,31.7984,31.7728,31.7813,7600.0
2013-05-09 12:20:00,37.33,37.35,37.29,37.35,9700.0,31.7813,31.7984,31.7473,31.7984,9700.0
2013-05-09 12:25:00,37.33,37.34,37.3,37.32,15400.0,31.7813,31.7899,31.7558,31.7728,15400.0
2013-05-09 12:30:00,37.32,37.33,37.31,37.31,2400.0,31.7728,31.7813,31.7643,31.7643,2400.0
2013-05-09 12:35:00,37.3,37.35,37.3,37.31,7000.0,31.7558,31.7984,31.7558,31.7643,7000.0
2013-05-09 12:40:00,37.34,37.37,37.33,37.33,4500.0,31.7899,31.8154,31.7813,31.7813,4500.0
2013-05-09 12:45:00,37.35,37.36,37.32,37.35,2800.0,31.7984,31.8069,31.7728,31.7984,2800.0
2013-05-09 12:50:00,37.34,37.35,37.33,37.33,2800.0,31.7899,31.7984,31.7813,31.7813,2800.0
2013-05-09 12:55:00,37.34,37.39,37.33,37.37,5200.0,31.7899,31.8324,31.7813,31.8154,5200.0
2013-05-09 13:00:00,37.37,37.38,37.33,37.33,8200.0,31.8154,31.8239,31.7813,31.7813,8200.0
2013-05-09 13:05:00,37.34,37.38,37.34,37.35,3700.0,31.7899,31.8239,31.7899,31.7984,3700.0
2013-05-09 13:10:00,37.37,37.37,37.35,37.37,1400.0,31.8154,31.8154,31.7984,31.8154,1400.0
2013-05-09 13:15:00,37.37,37.38,37.35,37.37,5300.0,31.8154,31.8239,31.7984,31.8154,5300.0
2013-05-09 13:20:00,37.37,37.37,37.34,37.37,7800.0,31.8154,31.8154,31.7899,31.8154,7800.0
2013-05-09 13:25:00,37.36,37.38,37.36,37.38,1500.0,31.8069,31.8239,31.8069,31.8239,1500.0
2013-05-09 13:30:00,37.39,37.4,37.38,37.39,6500.0,31.8324,31.8409,31.8239,31.8324,6500.0
2013-05-09 13:35:00,37.42,37.42,37.41,37.41,3100.0,31.858,31.858,31.8495,31.8495,3100.0
2013-05-09 13:40:00,37.41,37.48,37.41,37.46,4200.0,31.8495,31.9091,31.8495,31.892,4200.0
2013-05-09 13:45:00,37.46,37.48,37.45,37.47,4700.0,31.892,31.9091,31.8835,31.9005,4700.0
2013-05-09 13:50:00,37.46,37.47,37.4,37.4,18300.0,31.892,31.9005,31.8409,31.8409,18300.0
2013-05-09 13:55:00,37.4,37.43,37.39,37.42,6200.0,31.8409,31.8665,31.8324,31.858,6200.0
2013-05-09 14:00:00,37.43,37.46,37.39,37.44,38500.0,31.8665,31.892,31.8324,31.875,38500.0
2013-05-09 14:05:00,37.44,37.44,37.38,37.4,50900.0,31.875,31.875,31.8239,31.8409,50900.0
2013-05-09 14:10:00,37.41,37.44,37.39,37.42,21100.0,31.8495,31.875,31.8324,31.858,21100.0
2013-05-09 14:15:00,37.43,37.46,37.42,37.46,13300.0,31.8665,31.892,31.858,31.892,13300.0
2013-05-09 14:20:00,37.47,37.48,37.43,37.44,9200.0,31.9005,31.9091,31.8665,31.875,9200.0
2013-05-09 14:25:00,37.43,37.47,37.41,37.44,5100.0,31.8665,31.9005,31.8495,31.875,5100.0
2013-05-09 14:30:00,37.44,37.44,37.4,37.4,3300.0,31.875,31.875,31.8409,31.8409,3300.0
2013-05-09 14:35:00,37.4,37.42,37.37,37.38,15000.0,31.8409,31.858,31.8154,31.8239,15000.0
2013-05-09 14:40:00,37.38,37.38,37.34,37.37,11800.0,31.8239,31.8239,31.7899,31.8154,11800.0
2013-05-09 14:45:00,37.36,37.39,37.35,37.38,6800.0,31.8069,31.8324,31.7984,31.8239,6800.0
2013-05-09 14:50:00,37.38,37.38,37.32,37.34,17600.0,31.8239,31.8239,31.7728,31.7899,17600.0
2013-05-09 14:55:00,37.34,37.35,37.29,37.3,15100.0,31.7899,31.7984,31.7473,31.7558,15100.0
2013-05-09 15:00:00,37.29,37.31,37.2,37.25,28500.0,31.7473,31.7643,31.6707,31.7132,28500.0
2013-05-09 15:05:00,37.25,37.29,37.25,37.27,9400.0,31.7132,31.7473,31.7132,31.7303,9400.0
2013-05-09 15:10:00,37.27,37.3,37.26,37.29,17200.0,31.7303,31.7558,31.7218,31.7473,17200.0
2013-05-09 15:15:00,37.29,37.3,37.24,37.27,18600.0,31.7473,31.7558,31.7047,31.7303,18600.0
2013-05-09 15:20:00,37.27,37.32,37.26,37.32,13800.0,31.7303,31.7728,31.7218,31.7728,13800.0
2013-05-09 15:25:00,37.32,37.33,37.28,37.32,21100.0,31.7728,31.7813,31.7388,31.7728,21100.0
2013-05-09 15:30:00,37.31,37.35,37.29,37.29,18500.0,31.7643,31.7984,31.7473,31.7473,18500.0
2013-05-09 15:35:00,37.28,37.33,37.28,37.31,14800.0,31.7388,31.7813,31.7388,31.7643,14800.0
2013-05-09 15:40:00,37.3,37.32,37.29,37.31,21100.0,31.7558,31.7728,31.7473,31.7643,21100.0
2013-05-09 15:45:00,37.3,37.3,37.26,37.3,25500.0,31.7558,31.7558,31.7218,31.7558,25500.0
2013-05-09 15:50:00,37.31,37.31,37.24,37.25,43500.0,31.7643,31.7643,31.7047,31.7132,43500.0
2013-05-09 15:55:00,37.25,37.28,37.24,37.28,55600.0,31.7132,31.7388,31.7047,31.7388,55600.0
2013-05-10 09:30:00,37.32,37.34,37.22,37.31,11400.0,31.7728,31.7899,31.6877,31.7643,11400.0
2013-05-10 09:35:00,37.32,37.41,37.32,37.37,8800.0,31.7728,31.8495,31.7728,31.8154,8800.0
2013-05-10 09:40:00,37.38,37.39,37.28,37.32,6200.0,31.8239,31.8324,31.7388,31.7728,6200.0
2013-05-10 09:45:00,37.34,37.36,37.32,37.32,7900.0,31.7899,31.8069,31.7728,31.7728,7900.0
2013-05-10 09:50:00,37.31,37.36,37.29,37.29,14500.0,31.7643,31.8069,31.7473,31.7473,14500.0
2013-05-10 09:55:00,37.29,37.36,37.29,37.32,18300.0,31.7473,31.8069,31.7473,31.7728,18300.0
2013-05-10 10:00:00,37.33,37.36,37.3,37.31,19000.0,31.7813,31.8069,31.7558,31.7643,19000.0
2013-05-10 10:05:00,37.3,37.33,37.26,37.28,12000.0,31.7558,31.7813,31.7218,31.7388,12000.0
2013-05-10 10:10:00,37.27,37.32,37.27,37.3,8400.0,31.7303,31.7728,31.7303,31.7558,8400.0
2013-05-10 10:15:00,37.31,37.34,37.27,37.34,35300.0,31.7643,31.7899,31.7303,31.7899,35300.0
2013-05-10 10:20:00,37.34,37.4,37.31,37.38,22500.0,31.7899,31.8409,31.7643,31.8239,22500.0
2013-05-10 10:25:00,37.38,37.4,37.36,37.39,6000.0,31.8239,31.8409,31.8069,31.8324,6000.0
2013-05-10 10:30:00,37.38,37.38,37.29,37.29,11600.0,31.8239,31.8239,31.7473,31.7473,11600.0
2013-05-10 10:35:00,37.3,37.31,37.27,37.27,16100.0,31.7558,31.7643,31.7303,31.7303,16100.0
2013-05-10 10:40:00,37.29,37.36,37.27,37.31,29400.0,31.7473,31.8069,31.7303,31.7643,29400.0
2013-05-10 10:45:00,37.32,37.33,37.28,37.3,13200.0,31.7728,31.7813,31.7388,31.7558,13200.0
2013-05-10 10:50:00,37.31,37.38,37.31,37.37,5200.0,31.7643,31.8239,31.7643,31.8154,5200.0
2013-05-10 10:55:00,37.37,37.42,37.37,37.38,6500.0,31.8154,31.858,31.8154,31.8239,6500.0
2013-05-10 11:00:00,37.39,37.42,37.38,37.4,4900.0,31.8324,31.858,31.8239,31.8409,4900.0
2013-05-10 11:05:00,37.39,37.45,37.38,37.44,5800.0,31.8324,31.8835,31.8239,31.875,5800.0
2013-05-10 11:10:00,37.43,37.44,37.41,37.42,5200.0,31.8665,31.875,31.8495,31.858,5200.0
2013-05-10 11:15:00,37.42,37.42,37.38,37.39,3500.0,31.858,31.858,31.8239,31.8324,3500.0
2013-05-10 11:20:00,37.4,37.4,37.33,37.34,5700.0,31.8409,31.8409,31.7813,31.7899,5700.0
2013-05-10 11:25:00,37.35,37.42,37.35,37.42,1600.0,31.7984,31.858,31.7984,31.858,1600.0
2013-05-10 11:30:00,37.43,37.44,37.41,37.43,22700.0,31.8665,31.875,31.8495,31.8665,22700.0
2013-05-10 11:35:00,37.41,37.43,37.37,37.37,3700.0,31.8495,31.8665,31.8154,31.8154,3700.0
2013-05-10 11:40:00,37.36,37.37,37.34,37.34,4300.0,31.8069,31.8154,31.7899,31.7899,4300.0
2013-05-10 11:45:00,37.35,37.35,37.31,37.31,3400.0,31.7984,31.7984,31.7643,31.7643,3400.0
2013-05-10 11:50:00,37.31,37.32,37.27,37.32,3300.0,31.7643,31.7728,31.7303,31.7728,3300.0
2013-05-10 11:55:00,37.32,37.34,37.32,37.32,3200.0,31.7728,31.7899,31.7728,31.7728,3200.0
2013-05-10 12:00:00,37.32,37.34,37.29,37.29,3900.0,31.7728,31.7899,31.7473,31.7473,3900.0
2013-05-10 12:05:00,37.28,37.3,37.26,37.29,5700.0,31.7388,31.7558,31.7218,31.7473,5700.0
2013-05-10 12:10:00,37.28,37.33,37.28,37.31,5100.0,31.7388,31.7813,31.7388,31.7643,5100.0
2013-05-10 12:15:00,37.33,37.34,37.28,37.3,6800.0,31.7813,31.7899,31.7388,31.7558,6800.0
2013-05-10 12:20:00,37.31,37.31,37.28,37.29,4400.0,31.7643,31.7643,31.7388,31.7473,4400.0
2013-05-10 12:25:00,37.3,37.31,37.3,37.3,900.0,31.7558,31.7643,31.7558,31.7558,900.0
2013-05-10 12:30:00,37.31,37.34,37.31,37.33,6000.0,31.7643,31.7899,31.7643,31.7813,6000.0
2013-05-10 12:35:00,37.34,37.36,37.32,37.32,2600.0,31.7899,31.8069,31.7728,31.7728,2600.0
2013-05-10 12:40:00,37.31,37.33,37.3,37.33,1900.0,31.7643,31.7813,31.7558,31.7813,1900.0
2013-05-10 12:45:00,37.33,37.36,37.3,37.31,3200.0,31.7813,31.8069,31.7558,31.7643,3200.0
2013-05-10 12:50:00,37.32,37.34,37.3,37.32,4500.0,31.7728,31.7899,31.7558,31.7728,4500.0
2013-05-10 12:55:00,37.3,37.33,37.3,37.33,3400.0,31.7558,31.7813,31.7558,31.7813,3400.0
2013-05-10 13:00:00,37.34,37.36,37.34,37.35,3400.0,31.7899,31.8069,31.7899,31.7984,3400.0
2013-05-10 13:05:00,37.35,37.41,37.35,37.38,3500.0,31.7984,31.8495,31.7984,31.8239,3500.0
2013-05-10 13:10:00,37.38,37.4,37.35,37.36,3900.0,31.8239,31.8409,31.7984,31.8069,3900.0
2013-05-10 13:15:00,37.35,37.37,37.35,37.37,2200.0,31.7984,31.8154,31.7984,31.8154,2200.0
2013-05-10 13:20:00,37.37,37.39,37.35,37.39,4400.0,31.8154,31.8324,31.7984,31.8324,4400.0
2013-05-10 13:25:00,37.39,37.44,37.39,37.43,6400.0,31.8324,31.875,31.8324,31.8665,6400.0
2013-05-10 13:30:00,37.42,37.42,37.36,37.37,6100.0,31.858,31.858,31.8069,31.8154,6100.0
2013-05-10 13:35:00,37.38,37.39,37.35,37.37,6300.0,31.8239,31.8324,31.7984,31.8154,6300.0
2013-05-10 13:40:00,37.37,37.41,37.37,37.4,5200.0,31.8154,31.8495,31.8154,31.8409,5200.0
2013-05-10 13:45:00,37.38,37.41,37.38,37.4,7100.0,31.8239,31.8495,31.8239,31.8409,7100.0
2013-05-10 13:50:00,37.4,37.41,37.38,37.4,6400.0,31.8409,31.8495,31.8239,31.8409,6400.0
2013-05-10 13:55:00,37.39,37.41,37.39,37.41,3600.0,31.8324,31.8495,31.8324,31.8495,3600.0
2013-05-10 14:00:00,37.41,37.41,37.4,37.41,2600.0,31.8495,31.8495,31.8409,31.8495,2600.0
2013-05-10 14:05:00,37.4,37.44,37.4,37.43,6100.0,31.8409,31.875,31.8409,31.8665,6100.0
2013-05-10 14:10:00,37.44,37.46,37.44,37.44,8800.0,31.875,31.892,31.875,31.875,8800.0
2013-05-10 14:15:00,37.45,37.46,37.44,37.45,5200.0,31.8835,31.892,31.875,31.8835,5200.0
2013-05-10 14:20:00,37.44,37.45,37.44,37.44,4200.0,31.875,31.8835,31.875,31.875,4200.0
2013-05-10 14:25:00,37.45,37.49,37.45,37.48,6100.0,31.8835,31.9176,31.8835,31.9091,6100.0
2013-05-10 14:30:00,37.47,37.51,37.45,37.46,38900.0,31.9005,31.9346,31.8835,31.892,38900.0
2013-05-10 14:35:00,37.46,37.46,37.41,37.41,6900.0,31.892,31.892,31.8495,31.8495,6900.0
2013-05-10 14:40:00,37.41,37.44,37.41,37.44,3500.0,31.8495,31.875,31.8495,31.875,3500.0
2013-05-10 14:45:00,37.44,37.45,37.42,37.44,7400.0,31.875,31.8835,31.858,31.875,7400.0
2013-05-10 14:50:00,37.44,37.45,37.41,37.42,13500.0,31.875,31.8835,31.8495,31.858,13500.0
2013-05-10 14:55:00,37.42,37.42,37.36,37.36,10900.0,31.858,31.858,31.8069,31.8069,10900.0
2013-05-10 15:00:00,37.36,37.37,37.34,37.34,12800.0,31.8069,31.8154,31.7899,31.7899,12800.0
2013-05-10 15:05:00,37.34,37.39,37.34,37.39,6000.0,31.7899,31.8324,31.7899,31.8324,6000.0
2013-05-10 15:10:00,37.39,37.45,37.38,37.44,11000.0,31.8324,31.8835,31.8239,31.875,11000.0
2013-05-10 15:15:00,37.44,37.48,37.44,37.47,5900.0,31.875,31.9091,31.875,31.9005,5900.0
2013-05-10 15:20:00,37.46,37.48,37.45,37.46,7500.0,31.892,31.9091,31.8835,31.892,7500.0
2013-05-10 15:25:00,37.46,37.47,37.45,37.47,7800.0,31.892,31.9005,31.8835,31.9005,7800.0
2013-05-10 15:30:00,37.47,37.47,37.44,37.44,9500.0,31.9005,31.9005,31.875,31.875,9500.0
2013-05-10 15:35:00,37.45,37.46,37.42,37.46,11400.0,31.8835,31.892,31.858,31.892,11400.0
2013-05-10 15:40:00,37.46,37.5,37.45,37.5,12000.0,31.892,31.9261,31.8835,31.9261,12000.0
2013-05-10 15:45:00,37.49,37.52,37.49,37.51,12500.0,31.9176,31.9431,31.9176,31.9346,12500.0
2013-05-10 15:50:00,37.51,37.52,37.47,37.49,26200.0,31.9346,31.9431,31.9005,31.9176,26200.0
2013-05-10 15:55:00,37.48,37.54,37.48,37.52,34200.0,31.9091,31.9601,31.9091,31.9431,34200.0
2013-05-13 09:30:00,37.32,37.39,37.24,37.37,46400.0,31.7728,31.8324,31.7047,31.8154,46400.0
2013-05-13 09:35:00,37.39,37.53,37.39,37.53,17400.0,31.8324,31.9516,31.8324,31.9516,17400.0
2013-05-13 09:40:00,37.53,37.54,37.49,37.52,22700.0,31.9516,31.9601,31.9176,31.9431,22700.0
2013-05-13 09:45:00,37.5,37.54,37.46,37.52,15600.0,31.9261,31.9601,31.892,31.9431,15600.0
2013-05-13 09:50:00,37.51,37.51,37.35,37.35,11400.0,31.9346,31.9346,31.7984,31.7984,11400.0
2013-05-13 09:55:00,37.34,37.41,37.31,37.41,6400.0,31.7899,31.8495,31.7643,31.8495,6400.0
2013-05-13 10:00:00,37.4,37.43,37.39,37.4,13400.0,31.8409,31.8665,31.8324,31.8409,13400.0
2013-05-13 10:05:00,37.38,37.47,37.38,37.44,8200.0,31.8239,31.9005,31.8239,31.875,8200.0
2013-05-13 10:10:00,37.43,37.48,37.4,37.46,5900.0,31.8665,31.9091,31.8409,31.892,5900.0
2013-05-13 10:15:00,37.46,37.49,37.4,37.46,8200.0,31.892,31.9176,31.8409,31.892,8200.0
2013-05-13 10:20:00,37.46,37.47,37.39,37.4,15100.0,31.892,31.9005,31.8324,31.8409,15100.0
2013-05-13 10:25:00,37.4,37.45,37.38,37.45,33600.0,31.8409,31.8835,31.8239,31.8835,33600.0
2013-05-13 10:30:00,37.43,37.45,37.4,37.4,16800.0,31.8665,31.8835,31.8409,31.8409,16800.0
2013-05-13 10:35:00,37.4,37.41,37.33,37.36,27600.0,31.8409,31.8495,31.7813,31.8069,27600.0
2013-05-13 10:40:00,37.36,37.4,37.34,37.34,16600.0,31.8069,31.8409,31.7899,31.7899,16600.0
2013-05-13 10:45:00,37.34,37.39,37.34,37.38,9200.0,31.7899,31.8324,31.7899,31.8239,9200.0
2013-05-13 10:50:00,37.37,37.38,37.33,37.34,5500.0,31.8154,31.8239,31.7813,31.7899,5500.0
2013-05-13 10:55:00,37.35,37.35,37.28,37.29,19200.0,31.7984,31.7984,31.7388,31.7473,19200.0
2013-05-13 11:00:00,37.28,37.3,37.23,37.25,42500.0,31.7388,31.7558,31.6962,31.7132,42500.0
2013-05-13 11:05:00,37.25,37.27,37.2,37.25,19500.0,31.7132,31.7303,31.6707,31.7132,19500.0
2013-05-13 11:10:00,37.25,37.3,37.24,37.29,5400.0,31.7132,31.7558,31.7047,31.7473,5400.0
2013-05-13 11:15:00,37.3,37.36,37.3,37.3,10400.0,31.7558,31.8069,31.7558,31.7558,10400.0
2013-05-13 11:20:00,37.3,37.3,37.26,37.27,8000.0,31.7558,31.7558,31.7218,31.7303,8000.0
2013-05-13 11:25:00,37.26,37.29,37.24,37.27,4700.0,31.7218,31.7473,31.7047,31.7303,4700.0
2013-05-13 11:30:00,37.27,37.31,37.27,37.29,4700.0,31.7303,31.7643,31.7303,31.7473,4700.0
2013-05-13 11:35:00,37.29,37.32,37.27,37.32,4700.0,31.7473,31.7728,31.7303,31.7728,4700.0
2013-05-13 11:40:00,37.3,37.3,37.27,37.3,4600.0,31.7558,31.7558,31.7303,31.7558,4600.0
2013-05-13 11:45:00,37.3,37.33,37.29,37.33,6400.0,31.7558,31.7813,31.7473,31.7813,6400.0
2013-05-13 11:50:00,37.34,37.37,37.34,37.37,6300.0,31.7899,31.8154,31.7899,31.8154,6300.0
2013-05-13 11:55:00,37.36,37.4,37.35,37.36,11900.0,31.8069,31.8409,31.7984,31.8069,11900.0
2013-05-13 12:00:00,37.37,37.38,37.33,37.38,6600.0,31.8154,31.8239,31.7813,31.8239,6600.0
2013-05-13 12:05:00,37.38,37.41,37.37,37.37,10900.0,31.8239,31.8495,31.8154,31.8154,10900.0
2013-05-13 12:10:00,37.39,37.39,37.36,37.39,5200.0,31.8324,31.8324,31.8069,31.8324,5200.0
2013-05-13 12:15:00,37.38,37.39,37.34,37.38,22300.0,31.8239,31.8324,31.7899,31.8239,22300.0
2013-05-13 12:20:00,37.37,37.38,37.34,37.35,8100.0,31.8154,31.8239,31.7899,31.7984,8100.0
2013-05-13 12:25:00,37.35,37.36,37.32,37.35,12300.0,31.7984,31.8069,31.7728,31.7984,12300.0
2013-05-13 12:30:00,37.36,37.36,37.32,37.33,6200.0,31.8069,31.8069,31.7728,31.7813,6200.0
2013-05-13 12:35:00,37.33,37.34,37.3,37.34,11400.0,31.7813,31.7899,31.7558,31.7899,11400.0
2013-05-13 12:40:00,37.35,37.35,37.29,37.29,15500.0,31.7984,31.7984,31.7473,31.7473,15500.0
2013-05-13 12:45:00,37.3,37.33,37.27,37.27,38100.0,31.7558,31.7813,31.7303,31.7303,38100.0
2013-05-13 12:50:00,37.29,37.36,37.28,37.36,10000.0,31.7473,31.8069,31.7388,31.8069,10000.0
2013-05-13 12:55:00,37.36,37.39,37.35,37.36,4500.0,31.8069,31.8324,31.7984,31.8069,4500.0
2013-05-13 13:00:00,37.37,37.37,37.34,37.37,6500.0,31.8154,31.8154,31.7899,31.8154,6500.0
2013-05-13 13:05:00,37.36,37.4,37.35,37.36,3600.0,31.8069,31.8409,31.7984,31.8069,3600.0
2013-05-13 13:10:00,37.37,37.38,37.35,37.35,5000.0,31.8154,31.8239,31.7984,31.7984,5000.0
2013-05-13 13:15:00,37.33,37.38,37.33,37.37,5600.0,31.7813,31.8239,31.7813,31.8154,5600.0
2013-05-13 13:20:00,37.37,37.37,37.34,37.34,5300.0,31.8154,31.8154,31.7899,31.7899,5300.0
2013-05-13 13:25:00,37.34,37.34,37.29,37.29,6100.0,31.7899,31.7899,31.7473,31.7473,6100.0
2013-05-13 13:30:00,37.3,37.34,37.3,37.32,15500.0,31.7558,31.7899,31.7558,31.7728,15500.0
2013-05-13 13:35:00,37.32,37.32,37.3,37.32,9500.0,31.7728,31.7728,31.7558,31.7728,9500.0
2013-05-13 13:40:00,37.32,37.33,37.29,37.29,12400.0,31.7728,31.7813,31.7473,31.7473,12400.0
2013-05-13 13:45:00,37.29,37.29,37.24,37.26,30300.0,31.7473,31.7473,31.7047,31.7218,30300.0
2013-05-13 13:50:00,37.27,37.34,37.27,37.33,10200.0,31.7303,31.7899,31.7303,31.7813,10200.0
2013-05-13 13:55:00,37.34,37.36,37.33,37.36,13500.0,31.7899,31.8069,31.7813,31.8069,13500.0
2013-05-13 14:00:00,37.36,37.39,37.33,37.38,8800.0,31.8069,31.8324,31.7813,31.8239,8800.0
2013-05-13 14:05:00,37.37,37.4,37.36,37.4,5900.0,31.8154,31.8409,31.8069,31.8409,5900.0
2013-05-13 14:10:00,37.4,37.4,37.36,37.37,8300.0,31.8409,31.8409,31.8069,31.8154,8300.0
2013-05-13 14:15:00,37.37,37.38,37.35,37.36,6900.0,31.8154,31.8239,31.7984,31.8069,6900.0
2013-05-13 14:20:00,37.36,37.4,37.36,37.4,6200.0,31.8069,31.8409,31.8069,31.8409,6200.0
2013-05-13 14:25:00,37.4,37.4,37.37,37.38,12000.0,31.8409,31.8409,31.8154,31.8239,12000.0
2013-05-13 14:30:00,37.38,37.42,37.37,37.41,7300.0,31.8239,31.858,31.8154,31.8495,7300.0
2013-05-13 14:35:00,37.4,37.4,37.37,37.37,1900.0,31.8409,31.8409,31.8154,31.8154,1900.0
2013-05-13 14:40:00,37.37,37.38,37.36,37.37,11000.0,31.8154,31.8239,31.8069,31.8154,11000.0
2013-05-13 14:45:00,37.37,37.38,37.35,37.36,13700.0,31.8154,31.8239,31.7984,31.8069,13700.0
2013-05-13 14:50:00,37.37,37.42,37.35,37.4,18000.0,31.8154,31.858,31.7984,31.8409,18000.0
2013-05-13 14:55:00,37.4,37.42,37.38,37.39,14500.0,31.8409,31.858,31.8239,31.8324,14500.0
2013-05-13 15:00:00,37.4,37.41,37.31,37.33,23900.0,31.8409,31.8495,31.7643,31.7813,23900.0
2013-05-13 15:05:00,37.34,37.35,37.32,37.32,9500.0,31.7899,31.7984,31.7728,31.7728,9500.0
2013-05-13 15:10:00,37.32,37.32,37.27,37.3,23100.0,31.7728,31.7728,31.7303,31.7558,23100.0
2013-05-13 15:15:00,37.3,37.33,37.27,37.31,23900.0,31.7558,31.7813,31.7303,31.7643,23900.0
2013-05-13 15:20:00,37.31,37.32,37.29,37.3,16600.0,31.7643,31.7728,31.7473,31.7558,16600.0
2013-05-13 15:25:00,37.31,37.33,37.3,37.32,20900.0,31.7643,31.7813,31.7558,31.7728,20900.0
2013-05-13 15:30:00,37.32,37.34,37.31,37.33,15700.0,31.7728,31.7899,31.7643,31.7813,15700.0
2013-05-13 15:35:00,37.34,37.38,37.33,37.37,12800.0,31.7899,31.8239,31.7813,31.8154,12800.0
2013-05-13 15:40:00,37.38,37.41,37.36,37.41,12300.0,31.8239,31.8495,31.8069,31.8495,12300.0
2013-05-13 15:45:00,37.41,37.45,37.33,37.33,59600.0,31.8495,31.8835,31.7813,31.7813,59600.0
2013-05-13 15:50:00,37.34,37.34,37.3,37.31,57300.0,31.7899,31.7899,31.7558,31.7643,57300.0
2013-05-13 15:55:00,37.31,37.42,37.31,37.41,56300.0,31.7643,31.858,31.7643,31.8495,56300.0
2013-05-14 09:30:00,37.3,37.36,37.25,37.35,32200.0,31.7558,31.8069,31.7132,31.7984,32200.0
2013-05-14 09:35:00,37.36,37.46,37.36,37.46,9000.0,31.8069,31.892,31.8069,31.892,9000.0
2013-05-14 09:40:00,37.47,37.51,37.44,37.44,5300.0,31.9005,31.9346,31.875,31.875,5300.0
2013-05-14 09:45:00,37.45,37.47,37.39,37.4,18500.0,31.8835,31.9005,31.8324,31.8409,18500.0
2013-05-14 09:50:00,37.41,37.47,37.4,37.41,16400.0,31.8495,31.9005,31.8409,31.8495,16400.0
2013-05-14 09:55:00,37.44,37.47,37.43,37.44,12500.0,31.875,31.9005,31.8665,31.875,12500.0
2013-05-14 10:00:00,37.46,37.5,37.46,37.47,3700.0,31.892,31.9261,31.892,31.9005,3700.0
2013-05-14 10:05:00,37.47,37.48,37.44,37.45,15200.0,31.9005,31.9091,31.875,31.8835,15200.0
2013-05-14 10:10:00,37.46,37.48,37.44,37.47,7500.0,31.892,31.9091,31.875,31.9005,7500.0
2013-05-14 10:15:00,37.47,37.49,37.46,37.48,10800.0,31.9005,31.9176,31.892,31.9091,10800.0
2013-05-14 10:20:00,37.47,37.53,37.45,37.53,8700.0,31.9005,31.9516,31.8835,31.9516,8700.0
2013-05-14 10:25:00,37.54,37.58,37.51,37.56,2200.0,31.9601,31.9942,31.9346,31.9772,2200.0
2013-05-14 10:30:00,37.56,37.56,37.55,37.56,1400.0,31.9772,31.9772,31.9686,31.9772,1400.0
2013-05-14 10:35:00,37.57,37.67,37.57,37.66,18000.0,31.9857,32.0708,31.9857,32.0623,18000.0
2013-05-14 10:40:00,37.63,37.63,37.55,37.55,2900.0,32.0368,32.0368,31.9686,31.9686,2900.0
2013-05-14 10:45:00,37.56,37.58,37.56,37.57,1900.0,31.9772,31.9942,31.9772,31.9857,1900.0
2013-05-14 10:50:00,37.56,37.58,37.51,37.58,8300.0,31.9772,31.9942,31.9346,31.9942,8300.0
2013-05-14 10:55:00,37.56,37.59,37.56,37.59,2800.0,31.9772,32.0027,31.9772,32.0027,2800.0
2013-05-14 11:00:00,37.58,37.64,37.58,37.63,8800.0,31.9942,32.0453,31.9942,32.0368,8800.0
2013-05-14 11:05:00,37.62,37.62,37.59,37.61,5200.0,32.0282,32.0282,32.0027,32.0197,5200.0
2013-05-14 11:10:00,37.6,37.62,37.6,37.6,2900.0,32.0112,32.0282,32.0112,32.0112,2900.0
2013-05-14 11:15:00,37.6,37.64,37.6,37.63,4500.0,32.0112,32.0453,32.0112,32.0368,4500.0
2013-05-14 11:20:00,37.63,37.65,37.6,37.65,8500.0,32.0368,32.0538,32.0112,32.0538,8500.0
2013-05-14 11:25:00,37.63,37.66,37.63,37.64,4600.0,32.0368,32.0623,32.0368,32.0453,4600.0
2013-05-14 11:30:00,37.64,37.7,37.64,37.68,11200.0,32.0453,32.0964,32.0453,32.0793,11200.0
2013-05-14 11:35:00,37.68,37.71,37.68,37.71,6000.0,32.0793,32.1049,32.0793,32.1049,6000.0
2013-05-14 11:40:00,37.71,37.73,37.71,37.72,7900.0,32.1049,32.1219,32.1049,32.1134,7900.0
2013-05-14 11:45:00,37.71,37.75,37.71,37.74,17300.0,32.1049,32.1389,32.1049,32.1304,17300.0
2013-05-14 11:50:00,37.74,37.82,37.74,37.77,254000.0,32.1304,32.1985,32.1304,32.1559,254000.0
2013-05-14 11:55:00,37.78,37.79,37.75,37.75,7400.0,32.1645,32.173,32.1389,32.1389,7400.0
2013-05-14 12:00:00,37.75,37.78,37.74,37.78,7400.0,32.1389,32.1645,32.1304,32.1645,7400.0
2013-05-14 12:05:00,37.78,37.81,37.77,37.79,5000.0,32.1645,32.19,32.1559,32.173,5000.0
2013-05-14 12:10:00,37.78,37.85,37.78,37.84,7400.0,32.1645,32.2241,32.1645,32.2155,7400.0
2013-05-14 12:15:00,37.86,37.9,37.84,37.9,10900.0,32.2326,32.2666,32.2155,32.2666,10900.0
2013-05-14 12:20:00,37.89,37.92,37.88,37.89,9700.0,32.2581,32.2837,32.2496,32.2581,9700.0
2013-05-14 12:25:00,37.88,37.89,37.86,37.86,5500.0,32.2496,32.2581,32.2326,32.2326,5500.0
2013-05-14 12:30:00,37.86,37.91,37.86,37.91,4400.0,32.2326,32.2751,32.2326,32.2751,4400.0
2013-05-14 12:35:00,37.89,37.92,37.89,37.91,6800.0,32.2581,32.2837,32.2581,32.2751,6800.0
2013-05-14 12:40:00,37.91,37.92,37.89,37.9,4200.0,32.2751,32.2837,32.2581,32.2666,4200.0
2013-05-14 12:45:00,37.89,37.9,37.86,37.88,5200.0,32.2581,32.2666,32.2326,32.2496,5200.0
2013-05-14 12:50:00,37.87,37.89,37.87,37.87,2200.0,32.2411,32.2581,32.2411,32.2411,2200.0
2013-05-14 12:55:00,37.87,37.88,37.85,37.85,5500.0,32.2411,32.2496,32.2241,32.2241,5500.0
2013-05-14 13:00:00,37.84,37.85,37.79,37.82,20100.0,32.2155,32.2241,32.173,32.1985,20100.0
2013-05-14 13:05:00,37.82,37.85,37.81,37.81,5200.0,32.1985,32.2241,32.19,32.19,5200.0
2013-05-14 13:10:00,37.82,37.85,37.82,37.85,9800.0,32.1985,32.2241,32.1985,32.2241,9800.0
2013-05-14 13:15:00,37.83,37.88,37.82,37.86,21400.0,32.207,32.2496,32.1985,32.2326,21400.0
2013-05-14 13:20:00,37.86,37.92,37.85,37.91,29100.0,32.2326,32.2837,32.2241,32.2751,29100.0
2013-05-14 13:25:00,37.9,37.96,37.88,37.96,33100.0,32.2666,32.3177,32.2496,32.3177,33100.0
2013-05-14 13:30:00,37.96,38.05,37.96,38.05,41800.0,32.3177,32.3943,32.3177,32.3943,41800.0
2013-05-14 13:35:00,38.04,38.11,38.04,38.11,20700.0,32.3858,32.4454,32.3858,32.4454,20700.0
2013-05-14 13:40:00,38.11,38.11,38.02,38.02,12300.0,32.4454,32.4454,32.3688,32.3688,12300.0
2013-05-14 13:45:00,38.03,38.03,38.0,38.0,7200.0,32.3773,32.3773,32.3518,32.3518,7200.0
2013-05-14 13:50:00,37.99,37.99,37.94,37.98,9300.0,32.3432,32.3432,32.3007,32.3347,9300.0
2013-05-14 13:55:00,37.98,38.01,37.94,38.01,19100.0,32.3347,32.3603,32.3007,32.3603,19100.0
2013-05-14 14:00:00,38.0,38.01,37.91,37.91,24400.0,32.3518,32.3603,32.2751,32.2751,24400.0
2013-05-14 14:05:00,37.92,37.96,37.92,37.95,6400.0,32.2837,32.3177,32.2837,32.3092,6400.0
2013-05-14 14:10:00,37.95,37.97,37.91,37.92,5400.0,32.3092,32.3262,32.2751,32.2837,5400.0
2013-05-14 14:15:00,37.92,37.93,37.9,37.91,6200.0,32.2837,32.2922,32.2666,32.2751,6200.0
2013-05-14 14:20:00,37.9,37.91,37.88,37.9,7200.0,32.2666,32.2751,32.2496,32.2666,7200.0
2013-05-14 14:25:00,37.91,37.95,37.89,37.94,13300.0,32.2751,32.3092,32.2581,32.3007,13300.0
2013-05-14 14:30:00,37.94,37.96,37.88,37.9,14300.0,32.3007,32.3177,32.2496,32.2666,14300.0
2013-05-14 14:35:00,37.89,37.96,37.89,37.95,11600.0,32.2581,32.3177,32.2581,32.3092,11600.0
2013-05-14 14:40:00,37.95,37.95,37.9,37.92,13200.0,32.3092,32.3092,32.2666,32.2837,13200.0
2013-05-14 14:45:00,37.92,37.93,37.88,37.88,15300.0,32.2837,32.2922,32.2496,32.2496,15300.0
2013-05-14 14:50:00,37.87,37.87,37.83,37.84,26300.0,32.2411,32.2411,32.207,32.2155,26300.0
2013-05-14 14:55:00,37.84,37.84,37.82,37.83,16300.0,32.2155,32.2155,32.1985,32.207,16300.0
2013-05-14 15:00:00,37.83,37.91,37.78,37.91,42000.0,32.207,32.2751,32.1645,32.2751,42000.0
2013-05-14 15:05:00,37.91,37.92,37.9,37.91,9300.0,32.2751,32.2837,32.2666,32.2751,9300.0
2013-05-14 15:10:00,37.9,37.92,37.89,37.89,12600.0,32.2666,32.2837,32.2581,32.2581,12600.0
2013-05-14 15:15:00,37.89,37.93,37.88,37.89,11300.0,32.2581,32.2922,32.2496,32.2581,11300.0
2013-05-14 15:20:00,37.9,37.91,37.88,37.9,11500.0,32.2666,32.2751,32.2496,32.2666,11500.0
2013-05-14 15:25:00,37.89,37.91,37.86,37.87,10700.0,32.2581,32.2751,32.2326,32.2411,10700.0
2013-05-14 15:30:00,37.89,37.91,37.88,37.9,18200.0,32.2581,32.2751,32.2496,32.2666,18200.0
2013-05-14 15:35:00,37.91,37.96,37.91,37.95,14200.0,32.2751,32.3177,32.2751,32.3092,14200.0
2013-05-14 15:40:00,37.95,37.96,37.91,37.94,20500.0,32.3092,32.3177,32.2751,32.3007,20500.0
2013-05-14 15:45:00,37.94,38.0,37.9,38.0,117000.0,32.3007,32.3518,32.2666,32.3518,117000.0
2013-05-14 15:50:00,38.0,38.0,37.88,37.9,72100.0,32.3518,32.3518,32.2496,32.2666,72100.0
2013-05-14 15:55:00,37.9,37.91,37.83,37.89,141900.0,32.2666,32.2751,32.207,32.2581,141900.0
2013-05-15 09:30:00,37.91,38.09,37.8,38.02,50100.0,32.2751,32.4284,32.1815,32.3688,50100.0
2013-05-15 09:35:00,38.06,38.17,38.03,38.16,33600.0,32.4028,32.4965,32.3773,32.488,33600.0
2013-05-15 09:40:00,38.16,38.22,38.13,38.14,13400.0,32.488,32.5391,32.4624,32.471,13400.0
2013-05-15 09:45:00,38.14,38.19,38.1,38.19,23600.0,32.471,32.5135,32.4369,32.5135,23600.0
2013-05-15 09:50:00,38.19,38.25,38.17,38.23,24900.0,32.5135,32.5646,32.4965,32.5476,24900.0
2013-05-15 09:55:00,38.23,38.27,38.22,38.25,36500.0,32.5476,32.5816,32.5391,32.5646,36500.0
2013-05-15 10:00:00,38.24,38.27,38.23,38.24,13400.0,32.5561,32.5816,32.5476,32.5561,13400.0
2013-05-15 10:05:00,38.24,38.27,38.22,38.23,36700.0,32.5561,32.5816,32.5391,32.5476,36700.0
2013-05-15 10:10:00,38.24,38.27,38.21,38.25,75700.0,32.5561,32.5816,32.5305,32.5646,75700.0
2013-05-15 10:15:00,38.25,38.27,38.23,38.24,16600.0,32.5646,32.5816,32.5476,32.5561,16600.0
2013-05-15 10:20:00,38.25,38.25,38.2,38.24,14500.0,32.5646,32.5646,32.522,32.5561,14500.0
2013-05-15 10:25:00,38.23,38.27,38.23,38.24,8300.0,32.5476,32.5816,32.5476,32.5561,8300.0
2013-05-15 10:30:00,38.23,38.23,38.13,38.13,6600.0,32.5476,32.5476,32.4624,32.4624,6600.0
2013-05-15 10:35:00,38.13,38.14,38.1,38.14,7900.0,32.4624,32.471,32.4369,32.471,7900.0
2013-05-15 10:40:00,38.14,38.17,38.08,38.08,12700.0,32.471,32.4965,32.4199,32.4199,12700.0
2013-05-15 10:45:00,38.08,38.12,38.08,38.12,9500.0,32.4199,32.4539,32.4199,32.4539,9500.0
2013-05-15 10:50:00,38.11,38.14,38.11,38.11,7500.0,32.4454,32.471,32.4454,32.4454,7500.0
2013-05-15 10:55:00,38.14,38.15,38.06,38.12,11100.0,32.471,32.4795,32.4028,32.4539,11100.0
2013-05-15 11:00:00,38.12,38.21,38.12,38.21,10900.0,32.4539,32.5305,32.4539,32.5305,10900.0
2013-05-15 11:05:00,38.21,38.22,38.17,38.22,35900.0,32.5305,32.5391,32.4965,32.5391,35900.0
2013-05-15 11:10:00,38.23,38.27,38.23,38.27,8700.0,32.5476,32.5816,32.5476,32.5816,8700.0
2013-05-15 11:15:00,38.27,38.28,38.25,38.27,11700.0,32.5816,32.5901,32.5646,32.5816,11700.0
2013-05-15 11:20:00,38.26,38.27,38.25,38.26,9900.0,32.5731,32.5816,32.5646,32.5731,9900.0
2013-05-15 11:25:00,38.26,38.27,38.24,38.25,14600.0,32.5731,32.5816,32.5561,32.5646,14600.0
2013-05-15 11:30:00,38.25,38.26,38.22,38.23,15300.0,32.5646,32.5731,32.5391,32.5476,15300.0
2013-05-15 11:35:00,38.24,38.35,38.23,38.34,94800.0,32.5561,32.6497,32.5476,32.6412,94800.0
2013-05-15 11:40:00,38.35,38.37,38.32,38.35,30300.0,32.6497,32.6668,32.6242,32.6497,30300.0
2013-05-15 11:45:00,38.34,38.45,38.34,38.43,57600.0,32.6412,32.7349,32.6412,32.7178,57600.0
2013-05-15 11:50:00,38.44,38.44,38.35,38.39,19700.0,32.7264,32.7264,32.6497,32.6838,19700.0
2013-05-15 11:55:00,38.41,38.43,38.39,38.39,28700.0,32.7008,32.7178,32.6838,32.6838,28700.0
2013-05-15 12:00:00,38.39,38.41,38.33,38.34,13400.0,32.6838,32.7008,32.6327,32.6412,13400.0
2013-05-15 12:05:00,38.33,38.45,38.33,38.44,62400.0,32.6327,32.7349,32.6327,32.7264,62400.0
2013-05-15 12:10:00,38.45,38.45,38.36,38.39,32400.0,32.7349,32.7349,32.6583,32.6838,32400.0
2013-05-15 12:15:00,38.39,38.4,38.33,38.36,6100.0,32.6838,32.6923,32.6327,32.6583,6100.0
2013-05-15 12:20:00,38.37,38.37,38.34,38.34,1300.0,32.6668,32.6668,32.6412,32.6412,1300.0
2013-05-15 12:25:00,38.32,38.36,38.28,38.35,7900.0,32.6242,32.6583,32.5901,32.6497,7900.0
2013-05-15 12:30:00,38.36,38.41,38.35,38.38,22700.0,32.6583,32.7008,32.6497,32.6753,22700.0
2013-05-15 12:35:00,38.36,38.4,38.34,38.39,32700.0,32.6583,32.6923,32.6412,32.6838,32700.0
2013-05-15 12:40:00,38.39,38.41,38.39,38.39,5300.0,32.6838,32.7008,32.6838,32.6838,5300.0
2013-05-15 12:45:00,38.39,38.39,38.38,38.38,3300.0,32.6838,32.6838,32.6753,32.6753,3300.0
2013-05-15 12:50:00,38.38,38.38,38.36,38.36,2700.0,32.6753,32.6753,32.6583,32.6583,2700.0
2013-05-15 12:55:00,38.36,38.39,38.36,38.36,6400.0,32.6583,32.6838,32.6583,32.6583,6400.0
2013-05-15 13:00:00,38.36,38.36,38.34,38.34,3100.0,32.6583,32.6583,32.6412,32.6412,3100.0
2013-05-15 13:05:00,38.33,38.33,38.32,38.32,2100.0,32.6327,32.6327,32.6242,32.6242,2100.0
2013-05-15 13:10:00,38.32,38.32,38.27,38.27,8700.0,32.6242,32.6242,32.5816,32.5816,8700.0
2013-05-15 13:15:00,38.27,38.27,38.24,38.24,2500.0,32.5816,32.5816,32.5561,32.5561,2500.0
2013-05-15 13:20:00,38.25,38.28,38.22,38.22,5300.0,32.5646,32.5901,32.5391,32.5391,5300.0
2013-05-15 13:25:00,38.22,38.23,38.21,38.22,3700.0,32.5391,32.5476,32.5305,32.5391,3700.0
2013-05-15 13:30:00,38.21,38.21,38.19,38.2,3500.0,32.5305,32.5305,32.5135,32.522,3500.0
2013-05-15 13:35:00,38.21,38.24,38.19,38.19,6100.0,32.5305,32.5561,32.5135,32.5135,6100.0
2013-05-15 13:40:00,38.19,38.21,38.15,38.16,6400.0,32.5135,32.5305,32.4795,32.488,6400.0
2013-05-15 13:45:00,38.18,38.18,38.16,38.16,2400.0,32.505,32.505,32.488,32.488,2400.0
2013-05-15 13:50:00,38.17,38.18,38.13,38.14,6200.0,32.4965,32.505,32.4624,32.471,6200.0
2013-05-15 13:55:00,38.13,38.14,38.07,38.07,5600.0,32.4624,32.471,32.4114,32.4114,5600.0
2013-05-15 14:00:00,38.07,38.07,38.02,38.03,13500.0,32.4114,32.4114,32.3688,32.3773,13500.0
2013-05-15 14:05:00,38.04,38.05,38.02,38.02,3100.0,32.3858,32.3943,32.3688,32.3688,3100.0
2013-05-15 14:10:00,38.02,38.06,38.02,38.04,10600.0,32.3688,32.4028,32.3688,32.3858,10600.0
2013-05-15 14:15:00,38.03,38.04,37.99,38.01,13400.0,32.3773,32.3858,32.3432,32.3603,13400.0
2013-05-15 14:20:00,38.0,38.01,37.96,37.96,10100.0,32.3518,32.3603,32.3177,32.3177,10100.0
2013-05-15 14:25:00,37.96,38.01,37.96,37.99,13400.0,32.3177,32.3603,32.3177,32.3432,13400.0
2013-05-15 14:30:00,38.01,38.05,38.0,38.05,11800.0,32.3603,32.3943,32.3518,32.3943,11800.0
2013-05-15 14:35:00,38.05,38.07,38.04,38.07,10100.0,32.3943,32.4114,32.3858,32.4114,10100.0
2013-05-15 14:40:00,38.07,38.07,37.99,37.99,25100.0,32.4114,32.4114,32.3432,32.3432,25100.0
2013-05-15 14:45:00,37.96,38.04,37.96,38.03,4600.0,32.3177,32.3858,32.3177,32.3773,4600.0
2013-05-15 14:50:00,38.03,38.04,37.96,38.02,11200.0,32.3773,32.3858,32.3177,32.3688,11200.0
2013-05-15 14:55:00,38.01,38.06,37.99,38.05,13200.0,32.3603,32.4028,32.3432,32.3943,13200.0
2013-05-15 15:00:00,38.06,38.06,38.01,38.02,9100.0,32.4028,32.4028,32.3603,32.3688,9100.0
2013-05-15 15:05:00,38.03,38.07,38.03,38.07,9900.0,32.3773,32.4114,32.3773,32.4114,9900.0
2013-05-15 15:10:00,38.07,38.12,38.07,38.08,27600.0,32.4114,32.4539,32.4114,32.4199,27600.0
2013-05-15 15:15:00,38.08,38.09,38.01,38.01,17300.0,32.4199,32.4284,32.3603,32.3603,17300.0
2013-05-15 15:20:00,38.01,38.02,37.97,38.01,18800.0,32.3603,32.3688,32.3262,32.3603,18800.0
2013-05-15 15:25:00,38.02,38.06,38.02,38.04,14400.0,32.3688,32.4028,32.3688,32.3858,14400.0
2013-05-15 15:30:00,38.05,38.07,38.05,38.07,13800.0,32.3943,32.4114,32.3943,32.4114,13800.0
2013-05-15 15:35:00,38.08,38.11,38.08,38.09,12400.0,32.4199,32.4454,32.4199,32.4284,12400.0
2013-05-15 15:40:00,38.11,38.13,38.06,38.07,17100.0,32.4454,32.4624,32.4028,32.4114,17100.0
2013-05-15 15:45:00,38.07,38.1,38.06,38.1,15800.0,32.4114,32.4369,32.4028,32.4369,15800.0
2013-05-15 15:50:00,38.11,38.12,38.07,38.09,16600.0,32.4454,32.4539,32.4114,32.4284,16600.0
2013-05-15 15:55:00,38.08,38.12,38.08,38.09,37400.0,32.4199,32.4539,32.4199,32.4284,37400.0
2013-05-16 09:30:00,38.33,38.47,38.33,38.43,38500.0,32.6327,32.7519,32.6327,32.7178,38500.0
2013-05-16 09:35:00,38.44,38.62,38.43,38.62,35700.0,32.7264,32.8796,32.7178,32.8796,35700.0
2013-05-16 09:40:00,38.55,38.56,38.41,38.44,22200.0,32.82,32.8285,32.7008,32.7264,22200.0
2013-05-16 09:45:00,38.41,38.53,38.41,38.47,35600.0,32.7008,32.803,32.7008,32.7519,35600.0
2013-05-16 09:50:00,38.47,38.51,38.28,38.31,66600.0,32.7519,32.786,32.5901,32.6157,66600.0
2013-05-16 09:55:00,38.31,38.37,38.27,38.34,10300.0,32.6157,32.6668,32.5816,32.6412,10300.0
2013-05-16 10:00:00,38.34,38.44,38.31,38.34,15900.0,32.6412,32.7264,32.6157,32.6412,15900.0
2013-05-16 10:05:00,38.32,38.33,38.29,38.3,19400.0,32.6242,32.6327,32.5987,32.6072,19400.0
2013-05-16 10:10:00,38.3,38.3,38.23,38.28,16400.0,32.6072,32.6072,32.5476,32.5901,16400.0
2013-05-16 10:15:00,38.27,38.37,38.27,38.37,51900.0,32.5816,32.6668,32.5816,32.6668,51900.0
2013-05-16 10:20:00,38.37,38.47,38.36,38.41,35000.0,32.6668,32.7519,32.6583,32.7008,35000.0
2013-05-16 10:25:00,38.42,38.47,38.37,38.37,16500.0,32.7093,32.7519,32.6668,32.6668,16500.0
2013-05-16 10:30:00,38.37,38.42,38.34,38.4,39200.0,32.6668,32.7093,32.6412,32.6923,39200.0
2013-05-16 10:35:00,38.4,38.41,38.39,38.39,8100.0,32.6923,32.7008,32.6838,32.6838,8100.0
2013-05-16 10:40:00,38.39,38.42,38.38,38.4,9300.0,32.6838,32.7093,32.6753,32.6923,9300.0
2013-05-16 10:45:00,38.39,38.43,38.39,38.43,12600.0,32.6838,32.7178,32.6838,32.7178,12600.0
2013-05-16 10:50:00,38.41,38.41,38.39,38.4,8600.0,32.7008,32.7008,32.6838,32.6923,8600.0
2013-05-16 10:55:00,38.4,38.4,38.38,38.39,14500.0,32.6923,32.6923,32.6753,32.6838,14500.0
2013-05-16 11:00:00,38.38,38.4,38.33,38.37,21300.0,32.6753,32.6923,32.6327,32.6668,21300.0
2013-05-16 11:05:00,38.36,38.37,38.34,38.34,10200.0,32.6583,32.6668,32.6412,32.6412,10200.0
2013-05-16 11:10:00,38.35,38.39,38.34,38.36,24900.0,32.6497,32.6838,32.6412,32.6583,24900.0
2013-05-16 11:15:00,38.37,38.37,38.33,38.33,8000.0,32.6668,32.6668,32.6327,32.6327,8000.0
2013-05-16 11:20:00,38.32,38.36,38.3,38.36,8300.0,32.6242,32.6583,32.6072,32.6583,8300.0
2013-05-16 11:25:00,38.35,38.36,38.34,38.36,7900.0,32.6497,32.6583,32.6412,32.6583,7900.0
2013-05-16 11:30:00,38.36,38.37,38.23,38.23,60200.0,32.6583,32.6668,32.5476,32.5476,60200.0
2013-05-16 11:35:00,38.23,38.25,38.13,38.14,56300.0,32.5476,32.5646,32.4624,32.471,56300.0
2013-05-16 11:40:00,38.15,38.15,38.08,38.09,25900.0,32.4795,32.4795,32.4199,32.4284,25900.0
2013-05-16 11:45:00,38.08,38.16,38.08,38.12,27700.0,32.4199,32.488,32.4199,32.4539,27700.0
2013-05-16 11:50:00,38.13,38.14,38.11,38.11,9000.0,32.4624,32.471,32.4454,32.4454,9000.0
2013-05-16 11:55:00,38.1,38.12,38.09,38.09,14800.0,32.4369,32.4539,32.4284,32.4284,14800.0
2013-05-16 12:00:00,38.09,38.11,38.08,38.08,9400.0,32.4284,32.4454,32.4199,32.4199,9400.0
2013-05-16 12:05:00,38.07,38.09,38.06,38.09,6300.0,32.4114,32.4284,32.4028,32.4284,6300.0
2013-05-16 12:10:00,38.09,38.1,38.08,38.1,5000.0,32.4284,32.4369,32.4199,32.4369,5000.0
2013-05-16 12:15:00,38.09,38.09,38.05,38.06,6800.0,32.4284,32.4284,32.3943,32.4028,6800.0
2013-05-16 12:20:00,38.05,38.05,37.99,38.0,16400.0,32.3943,32.3943,32.3432,32.3518,16400.0
2013-05-16 12:25:00,37.99,38.0,37.99,37.99,4000.0,32.3432,32.3518,32.3432,32.3432,4000.0
2013-05-16 12:30:00,37.99,38.0,37.91,37.92,12000.0,32.3432,32.3518,32.2751,32.2837,12000.0
2013-05-16 12:35:00,37.92,37.92,37.88,37.89,13500.0,32.2837,32.2837,32.2496,32.2581,13500.0
2013-05-16 12:40:00,37.89,37.92,37.89,37.91,5500.0,32.2581,32.2837,32.2581,32.2751,5500.0
2013-05-16 12:45:00,37.91,37.94,37.9,37.9,8000.0,32.2751,32.3007,32.2666,32.2666,8000.0
2013-05-16 12:50:00,37.9,37.9,37.83,37.83,12200.0,32.2666,32.2666,32.207,32.207,12200.0
2013-05-16 12:55:00,37.83,37.96,37.83,37.95,24700.0,32.207,32.3177,32.207,32.3092,24700.0
2013-05-16 13:00:00,37.95,37.96,37.95,37.96,6600.0,32.3092,32.3177,32.3092,32.3177,6600.0
2013-05-16 13:05:00,37.96,37.96,37.94,37.95,9100.0,32.3177,32.3177,32.3007,32.3092,9100.0
2013-05-16 13:10:00,37.95,37.98,37.94,37.98,8300.0,32.3092,32.3347,32.3007,32.3347,8300.0
2013-05-16 13:15:00,37.97,37.98,37.97,37.97,3500.0,32.3262,32.3347,32.3262,32.3262,3500.0
2013-05-16 13:20:00,37.97,37.98,37.97,37.97,5100.0,32.3262,32.3347,32.3262,32.3262,5100.0
2013-05-16 13:25:00,37.97,37.98,37.93,37.94,5800.0,32.3262,32.3347,32.2922,32.3007,5800.0
2013-05-16 13:30:00,37.95,37.98,37.95,37.98,9900.0,32.3092,32.3347,32.3092,32.3347,9900.0
2013-05-16 13:35:00,37.98,38.03,37.97,38.03,17100.0,32.3347,32.3773,32.3262,32.3773,17100.0
2013-05-16 13:40:00,38.02,38.06,38.02,38.02,12000.0,32.3688,32.4028,32.3688,32.3688,12000.0
2013-05-16 13:45:00,38.03,38.05,38.0,38.0,13900.0,32.3773,32.3943,32.3518,32.3518,13900.0
2013-05-16 13:50:00,38.0,38.02,37.98,37.98,10600.0,32.3518,32.3688,32.3347,32.3347,10600.0
2013-05-16 13:55:00,37.98,38.0,37.93,37.97,6800.0,32.3347,32.3518,32.2922,32.3262,6800.0
2013-05-16 14:00:00,37.96,38.0,37.96,38.0,5000.0,32.3177,32.3518,32.3177,32.3518,5000.0
2013-05-16 14:05:00,38.0,38.05,37.99,38.04,14900.0,32.3518,32.3943,32.3432,32.3858,14900.0
2013-05-16 14:10:00,38.04,38.11,38.04,38.11,24800.0,32.3858,32.4454,32.3858,32.4454,24800.0
2013-05-16 14:15:00,38.11,38.18,38.11,38.15,32600.0,32.4454,32.505,32.4454,32.4795,32600.0
2013-05-16 14:20:00,38.15,38.16,38.1,38.1,7300.0,32.4795,32.488,32.4369,32.4369,7300.0
2013-05-16 14:25:00,38.11,38.13,38.1,38.11,5100.0,32.4454,32.4624,32.4369,32.4454,5100.0
2013-05-16 14:30:00,38.12,38.12,38.1,38.12,4200.0,32.4539,32.4539,32.4369,32.4539,4200.0
2013-05-16 14:35:00,38.12,38.12,38.1,38.11,4100.0,32.4539,32.4539,32.4369,32.4454,4100.0
2013-05-16 14:40:00,38.1,38.12,38.1,38.1,22100.0,32.4369,32.4539,32.4369,32.4369,22100.0
2013-05-16 14:45:00,38.1,38.12,38.09,38.09,10500.0,32.4369,32.4539,32.4284,32.4284,10500.0
2013-05-16 14:50:00,38.09,38.1,38.05,38.06,5100.0,32.4284,32.4369,32.3943,32.4028,5100.0
2013-05-16 14:55:00,38.06,38.06,38.01,38.01,10400.0,32.4028,32.4028,32.3603,32.3603,10400.0
2013-05-16 15:00:00,38.01,38.04,38.01,38.04,27900.0,32.3603,32.3858,32.3603,32.3858,27900.0
2013-05-16 15:05:00,38.04,38.04,37.93,38.0,34600.0,32.3858,32.3858,32.2922,32.3518,34600.0
2013-05-16 15:10:00,38.0,38.03,37.97,38.0,32300.0,32.3518,32.3773,32.3262,32.3518,32300.0
2013-05-16 15:15:00,38.0,38.02,37.95,37.95,22600.0,32.3518,32.3688,32.3092,32.3092,22600.0
2013-05-16 15:20:00,37.95,38.0,37.94,37.95,24900.0,32.3092,32.3518,32.3007,32.3092,24900.0
2013-05-16 15:25:00,37.95,37.98,37.92,37.97,32000.0,32.3092,32.3347,32.2837,32.3262,32000.0
2013-05-16 15:30:00,37.96,37.97,37.94,37.96,17500.0,32.3177,32.3262,32.3007,32.3177,17500.0
2013-05-16 15:35:00,37.96,37.96,37.9,37.9,34100.0,32.3177,32.3177,32.2666,32.2666,34100.0
2013-05-16 15:40:00,37.9,37.93,37.88,37.92,25800.0,32.2666,32.2922,32.2496,32.2837,25800.0
2013-05-16 15:45:00,37.91,37.93,37.87,37.88,38700.0,32.2751,32.2922,32.2411,32.2496,38700.0
2013-05-16 15:50:00,37.88,37.94,37.88,37.9,30800.0,32.2496,32.3007,32.2496,32.2666,30800.0
2013-05-16 15:55:00,37.9,37.91,37.88,37.89,38200.0,32.2666,32.2751,32.2496,32.2581,38200.0
2013-05-17 09:30:00,37.86,38.03,37.86,37.94,19200.0,32.3356,32.4808,32.3356,32.4039,19200.0
2013-05-17 09:35:00,37.93,37.93,37.77,37.77,3000.0,32.3954,32.3954,32.2587,32.2587,3000.0
2013-05-17 09:40:00,37.76,37.86,37.75,37.77,12900.0,32.2502,32.3356,32.2417,32.2587,12900.0
2013-05-17 09:45:00,37.76,37.84,37.76,37.83,4000.0,32.2502,32.3185,32.2502,32.31,4000.0
2013-05-17 09:50:00,37.83,37.88,37.81,37.88,13100.0,32.31,32.3527,32.2929,32.3527,13100.0
2013-05-17 09:55:00,37.9,38.01,37.89,37.97,7600.0,32.3698,32.4637,32.3612,32.4296,7600.0
2013-05-17 10:00:00,37.99,38.0,37.94,37.94,3000.0,32.4466,32.4552,32.4039,32.4039,3000.0
2013-05-17 10:05:00,37.91,37.94,37.9,37.93,13400.0,32.3783,32.4039,32.3698,32.3954,13400.0
2013-05-17 10:10:00,37.92,37.98,37.92,37.97,3600.0,32.3868,32.4381,32.3868,32.4296,3600.0
2013-05-17 10:15:00,37.97,38.01,37.97,37.98,4200.0,32.4296,32.4637,32.4296,32.4381,4200.0
2013-05-17 10:20:00,37.97,37.98,37.96,37.98,4100.0,32.4296,32.4381,32.421,32.4381,4100.0
2013-05-17 10:25:00,37.96,37.96,37.86,37.88,10100.0,32.421,32.421,32.3356,32.3527,10100.0
2013-05-17 10:30:00,37.89,37.9,37.85,37.85,9600.0,32.3612,32.3698,32.3271,32.3271,9600.0
2013-05-17 10:35:00,37.85,37.86,37.82,37.82,4500.0,32.3271,32.3356,32.3014,32.3014,4500.0
2013-05-17 10:40:00,37.82,37.85,37.81,37.85,38700.0,32.3014,32.3271,32.2929,32.3271,38700.0
2013-05-17 10:45:00,37.85,37.91,37.85,37.9,4700.0,32.3271,32.3783,32.3271,32.3698,4700.0
2013-05-17 10:50:00,37.9,37.9,37.82,37.82,3200.0,32.3698,32.3698,32.3014,32.3014,3200.0
2013-05-17 10:55:00,37.8,37.84,37.8,37.83,6300.0,32.2844,32.3185,32.2844,32.31,6300.0
2013-05-17 11:00:00,37.83,37.86,37.8,37.83,7400.0,32.31,32.3356,32.2844,32.31,7400.0
2013-05-17 11:05:00,37.83,37.83,37.75,37.75,8900.0,32.31,32.31,32.2417,32.2417,8900.0
2013-05-17 11:10:00,37.74,37.76,37.72,37.73,5300.0,32.2331,32.2502,32.216,32.2246,5300.0
2013-05-17 11:15:00,37.74,37.74,37.71,37.71,4600.0,32.2331,32.2331,32.2075,32.2075,4600.0
2013-05-17 11:20:00,37.74,37.74,37.7,37.71,2500.0,32.2331,32.2331,32.199,32.2075,2500.0
2013-05-17 11:25:00,37.71,37.71,37.69,37.7,3500.0,32.2075,32.2075,32.1904,32.199,3500.0
2013-05-17 11:30:00,37.7,37.7,37.68,37.69,2200.0,32.199,32.199,32.1819,32.1904,2200.0
2013-05-17 11:35:00,37.69,37.71,37.69,37.69,3500.0,32.1904,32.2075,32.1904,32.1904,3500.0
2013-05-17 11:40:00,37.68,37.68,37.65,37.65,6900.0,32.1819,32.1819,32.1562,32.1562,6900.0
2013-05-17 11:45:00,37.65,37.69,37.65,37.69,5100.0,32.1562,32.1904,32.1562,32.1904,5100.0
2013-05-17 11:50:00,37.68,37.68,37.64,37.64,2600.0,32.1819,32.1819,32.1477,32.1477,2600.0
2013-05-17 11:55:00,37.63,37.63,37.57,37.6,6300.0,32.1392,32.1392,32.0879,32.1135,6300.0
2013-05-17 12:00:00,37.6,37.62,37.59,37.62,4100.0,32.1135,32.1306,32.105,32.1306,4100.0
2013-05-17 12:05:00,37.61,37.61,37.6,37.61,2400.0,32.1221,32.1221,32.1135,32.1221,2400.0
2013-05-17 12:10:00,37.63,37.65,37.61,37.61,7400.0,32.1392,32.1562,32.1221,32.1221,7400.0
2013-05-17 12:15:00,37.61,37.61,37.59,37.59,3500.0,32.1221,32.1221,32.105,32.105,3500.0
2013-05-17 12:20:00,37.6,37.6,37.59,37.59,3900.0,32.1135,32.1135,32.105,32.105,3900.0
2013-05-17 12:25:00,37.6,37.61,37.59,37.59,2800.0,32.1135,32.1221,32.105,32.105,2800.0
2013-05-17 12:30:00,37.59,37.6,37.56,37.59,9100.0,32.105,32.1135,32.0794,32.105,9100.0
2013-05-17 12:35:00,37.58,37.59,37.56,37.56,2300.0,32.0965,32.105,32.0794,32.0794,2300.0
2013-05-17 12:40:00,37.56,37.56,37.52,37.54,14600.0,32.0794,32.0794,32.0452,32.0623,14600.0
2013-05-17 12:45:00,37.54,37.54,37.52,37.52,4900.0,32.0623,32.0623,32.0452,32.0452,4900.0
2013-05-17 12:50:00,37.52,37.54,37.51,37.54,8200.0,32.0452,32.0623,32.0367,32.0623,8200.0
2013-05-17 12:55:00,37.53,37.54,37.5,37.54,10900.0,32.0538,32.0623,32.0281,32.0623,10900.0
2013-05-17 13:00:00,37.55,37.55,37.52,37.52,13800.0,32.0708,32.0708,32.0452,32.0452,13800.0
2013-05-17 13:05:00,37.53,37.56,37.53,37.53,4800.0,32.0538,32.0794,32.0538,32.0538,4800.0
2013-05-17 13:10:00,37.53,37.55,37.52,37.52,5200.0,32.0538,32.0708,32.0452,32.0452,5200.0
2013-05-17 13:15:00,37.52,37.52,37.51,37.52,6400.0,32.0452,32.0452,32.0367,32.0452,6400.0
2013-05-17 13:20:00,37.51,37.53,37.51,37.53,8200.0,32.0367,32.0538,32.0367,32.0538,8200.0
2013-05-17 13:25:00,37.54,37.54,37.51,37.52,8900.0,32.0623,32.0623,32.0367,32.0452,8900.0
2013-05-17 13:30:00,37.52,37.53,37.51,37.53,3200.0,32.0452,32.0538,32.0367,32.0538,3200.0
2013-05-17 13:35:00,37.53,37.53,37.51,37.52,15800.0,32.0538,32.0538,32.0367,32.0452,15800.0
2013-05-17 13:40:00,37.52,37.52,37.51,37.52,5600.0,32.0452,32.0452,32.0367,32.0452,5600.0
2013-05-17 13:45:00,37.51,37.51,37.49,37.51,5800.0,32.0367,32.0367,32.0196,32.0367,5800.0
2013-05-17 13:50:00,37.51,37.51,37.5,37.51,2400.0,32.0367,32.0367,32.0281,32.0367,2400.0
2013-05-17 13:55:00,37.51,37.52,37.5,37.51,5500.0,32.0367,32.0452,32.0281,32.0367,5500.0
2013-05-17 14:00:00,37.5,37.52,37.5,37.52,6700.0,32.0281,32.0452,32.0281,32.0452,6700.0
2013-05-17 14:05:00,37.51,37.52,37.5,37.52,3600.0,32.0367,32.0452,32.0281,32.0452,3600.0
2013-05-17 14:10:00,37.52,37.53,37.52,37.52,5100.0,32.0452,32.0538,32.0452,32.0452,5100.0
2013-05-17 14:15:00,37.51,37.53,37.5,37.51,10200.0,32.0367,32.0538,32.0281,32.0367,10200.0
2013-05-17 14:20:00,37.51,37.51,37.48,37.5,3200.0,32.0367,32.0367,32.0111,32.0281,3200.0
2013-05-17 14:25:00,37.52,37.53,37.5,37.5,3600.0,32.0452,32.0538,32.0281,32.0281,3600.0
2013-05-17 14:30:00,37.51,37.51,37.5,37.51,5900.0,32.0367,32.0367,32.0281,32.0367,5900.0
2013-05-17 14:35:00,37.51,37.52,37.5,37.51,7200.0,32.0367,32.0452,32.0281,32.0367,7200.0
2013-05-17 14:40:00,37.51,37.55,37.51,37.54,11100.0,32.0367,32.0708,32.0367,32.0623,11100.0
2013-05-17 14:45:00,37.55,37.58,37.54,37.55,7000.0,32.0708,32.0965,32.0623,32.0708,7000.0
2013-05-17 14:50:00,37.55,37.56,37.54,37.54,16000.0,32.0708,32.0794,32.0623,32.0623,16000.0
2013-05-17 14:55:00,37.54,37.58,37.52,37.55,54200.0,32.0623,32.0965,32.0452,32.0708,54200.0
2013-05-17 15:00:00,37.55,37.61,37.54,37.61,21200.0,32.0708,32.1221,32.0623,32.1221,21200.0
2013-05-17 15:05:00,37.6,37.6,37.59,37.59,8800.0,32.1135,32.1135,32.105,32.105,8800.0
2013-05-17 15:10:00,37.59,37.6,37.57,37.59,11700.0,32.105,32.1135,32.0879,32.105,11700.0
2013-05-17 15:15:00,37.6,37.6,37.57,37.57,17700.0,32.1135,32.1135,32.0879,32.0879,17700.0
2013-05-17 15:20:00,37.57,37.58,37.56,37.57,17800.0,32.0879,32.0965,32.0794,32.0879,17800.0
2013-05-17 15:25:00,37.57,37.6,37.56,37.59,22400.0,32.0879,32.1135,32.0794,32.105,22400.0
2013-05-17 15:30:00,37.58,37.63,37.58,37.63,23300.0,32.0965,32.1392,32.0965,32.1392,23300.0
2013-05-17 15:35:00,37.65,37.66,37.61,37.64,15600.0,32.1562,32.1648,32.1221,32.1477,15600.0
2013-05-17 15:40:00,37.63,37.64,37.62,37.63,16300.0,32.1392,32.1477,32.1306,32.1392,16300.0
2013-05-17 15:45:00,37.62,37.62,37.59,37.61,22600.0,32.1306,32.1306,32.105,32.1221,22600.0
2013-05-17 15:50:00,37.61,37.61,37.58,37.58,24000.0,32.1221,32.1221,32.0965,32.0965,24000.0
2013-05-17 15:55:00,37.58,37.58,37.53,37.55,82700.0,32.0965,32.0965,32.0538,32.0708,82700.0
2013-05-20 09:30:00,37.53,37.57,37.52,37.57,20000.0,32.0538,32.0879,32.0452,32.0879,20000.0
2013-05-20 09:35:00,37.56,37.57,37.51,37.54,22600.0,32.0794,32.0879,32.0367,32.0623,22600.0
2013-05-20 09:40:00,37.55,37.59,37.51,37.53,12800.0,32.0708,32.105,32.0367,32.0538,12800.0
2013-05-20 09:45:00,37.53,37.57,37.5,37.51,21200.0,32.0538,32.0879,32.0281,32.0367,21200.0
2013-05-20 09:50:00,37.5,37.52,37.46,37.52,6200.0,32.0281,32.0452,31.994,32.0452,6200.0
2013-05-20 09:55:00,37.52,37.54,37.49,37.53,44000.0,32.0452,32.0623,32.0196,32.0538,44000.0
2013-05-20 10:00:00,37.55,37.59,37.53,37.54,11400.0,32.0708,32.105,32.0538,32.0623,11400.0
2013-05-20 10:05:00,37.55,37.56,37.53,37.54,8100.0,32.0708,32.0794,32.0538,32.0623,8100.0
2013-05-20 10:10:00,37.54,37.55,37.52,37.55,12500.0,32.0623,32.0708,32.0452,32.0708,12500.0
2013-05-20 10:15:00,37.55,37.56,37.53,37.55,8400.0,32.0708,32.0794,32.0538,32.0708,8400.0
2013-05-20 10:20:00,37.54,37.55,37.53,37.53,6300.0,32.0623,32.0708,32.0538,32.0538,6300.0
2013-05-20 10:25:00,37.53,37.53,37.51,37.52,5500.0,32.0538,32.0538,32.0367,32.0452,5500.0
2013-05-20 10:30:00,37.52,37.52,37.48,37.51,29700.0,32.0452,32.0452,32.0111,32.0367,29700.0
2013-05-20 10:35:00,37.51,37.51,37.49,37.51,8300.0,32.0367,32.0367,32.0196,32.0367,8300.0
2013-05-20 10:40:00,37.51,37.51,37.48,37.51,7600.0,32.0367,32.0367,32.0111,32.0367,7600.0
2013-05-20 10:45:00,37.51,37.52,37.47,37.49,23700.0,32.0367,32.0452,32.0025,32.0196,23700.0
2013-05-20 10:50:00,37.5,37.5,37.43,37.45,6300.0,32.0281,32.0281,31.9683,31.9854,6300.0
2013-05-20 10:55:00,37.44,37.47,37.44,37.47,7000.0,31.9769,32.0025,31.9769,32.0025,7000.0
2013-05-20 11:00:00,37.46,37.5,37.46,37.5,3500.0,31.994,32.0281,31.994,32.0281,3500.0
2013-05-20 11:05:00,37.49,37.5,37.47,37.48,9300.0,32.0196,32.0281,32.0025,32.0111,9300.0
2013-05-20 11:10:00,37.5,37.5,37.47,37.47,6800.0,32.0281,32.0281,32.0025,32.0025,6800.0
2013-05-20 11:15:00,37.47,37.52,37.47,37.52,6900.0,32.0025,32.0452,32.0025,32.0452,6900.0
2013-05-20 11:20:00,37.52,37.55,37.46,37.48,29600.0,32.0452,32.0708,31.994,32.0111,29600.0
2013-05-20 11:25:00,37.48,37.5,37.47,37.5,3500.0,32.0111,32.0281,32.0025,32.0281,3500.0
2013-05-20 11:30:00,37.5,37.52,37.5,37.52,6200.0,32.0281,32.0452,32.0281,32.0452,6200.0
2013-05-20 11:35:00,37.52,37.54,37.52,37.53,11100.0,32.0452,32.0623,32.0452,32.0538,11100.0
2013-05-20 11:40:00,37.53,37.55,37.51,37.54,14700.0,32.0538,32.0708,32.0367,32.0623,14700.0
2013-05-20 11:45:00,37.54,37.56,37.53,37.55,13600.0,32.0623,32.0794,32.0538,32.0708,13600.0
2013-05-20 11:50:00,37.55,37.61,37.55,37.59,15900.0,32.0708,32.1221,32.0708,32.105,15900.0
2013-05-20 11:55:00,37.59,37.62,37.59,37.61,3600.0,32.105,32.1306,32.105,32.1221,3600.0
2013-05-20 12:00:00,37.62,37.66,37.61,37.65,4600.0,32.1306,32.1648,32.1221,32.1562,4600.0
2013-05-20 12:05:00,37.66,37.68,37.65,37.68,12400.0,32.1648,32.1819,32.1562,32.1819,12400.0
2013-05-20 12:10:00,37.68,37.69,37.67,37.69,6500.0,32.1819,32.1904,32.1733,32.1904,6500.0
2013-05-20 12:15:00,37.68,37.69,37.66,37.69,5800.0,32.1819,32.1904,32.1648,32.1904,5800.0
2013-05-20 12:20:00,37.69,37.73,37.69,37.69,11300.0,32.1904,32.2246,32.1904,32.1904,11300.0
2013-05-20 12:25:00,37.7,37.74,37.7,37.73,2600.0,32.199,32.2331,32.199,32.2246,2600.0
2013-05-20 12:30:00,37.74,37.74,37.7,37.71,8700.0,32.2331,32.2331,32.199,32.2075,8700.0
2013-05-20 12:35:00,37.72,37.72,37.7,37.7,7000.0,32.216,32.216,32.199,32.199,7000.0
2013-05-20 12:40:00,37.71,37.72,37.69,37.71,3900.0,32.2075,32.216,32.1904,32.2075,3900.0
2013-05-20 12:45:00,37.73,37.76,37.72,37.73,10400.0,32.2246,32.2502,32.216,32.2246,10400.0
2013-05-20 12:50:00,37.72,37.79,37.72,37.75,9800.0,32.216,32.2758,32.216,32.2417,9800.0
2013-05-20 12:55:00,37.75,37.76,37.72,37.76,22500.0,32.2417,32.2502,32.216,32.2502,22500.0
2013-05-20 13:00:00,37.76,37.81,37.76,37.81,37300.0,32.2502,32.2929,32.2502,32.2929,37300.0
2013-05-20 13:05:00,37.81,37.83,37.81,37.83,5700.0,32.2929,32.31,32.2929,32.31,5700.0
2013-05-20 13:10:00,37.82,37.82,37.79,37.8,13500.0,32.3014,32.3014,32.2758,32.2844,13500.0
2013-05-20 13:15:00,37.8,37.8,37.72,37.72,29700.0,32.2844,32.2844,32.216,32.216,29700.0
2013-05-20 13:20:00,37.72,37.73,37.69,37.7,17300.0,32.216,32.2246,32.1904,32.199,17300.0
2013-05-20 13:25:00,37.7,37.7,37.68,37.69,12000.0,32.199,32.199,32.1819,32.1904,12000.0
2013-05-20 13:30:00,37.68,37.69,37.68,37.68,9500.0,32.1819,32.1904,32.1819,32.1819,9500.0
2013-05-20 13:35:00,37.68,37.72,37.68,37.71,14500.0,32.1819,32.216,32.1819,32.2075,14500.0
2013-05-20 13:40:00,37.71,37.71,37.66,37.67,18700.0,32.2075,32.2075,32.1648,32.1733,18700.0
2013-05-20 13:45:00,37.68,37.7,37.67,37.7,7700.0,32.1819,32.199,32.1733,32.199,7700.0
2013-05-20 13:50:00,37.7,37.72,37.69,37.72,8900.0,32.199,32.216,32.1904,32.216,8900.0
2013-05-20 13:55:00,37.73,37.73,37.69,37.69,16400.0,32.2246,32.2246,32.1904,32.1904,16400.0
2013-05-20 14:00:00,37.7,37.7,37.62,37.63,8500.0,32.199,32.199,32.1306,32.1392,8500.0
2013-05-20 14:05:00,37.63,37.66,37.63,37.66,1800.0,32.1392,32.1648,32.1392,32.1648,1800.0
2013-05-20 14:10:00,37.66,37.67,37.65,37.67,12400.0,32.1648,32.1733,32.1562,32.1733,12400.0
2013-05-20 14:15:00,37.67,37.71,37.66,37.67,55400.0,32.1733,32.2075,32.1648,32.1733,55400.0
2013-05-20 14:20:00,37.67,37.71,37.67,37.69,7700.0,32.1733,32.2075,32.1733,32.1904,7700.0
2013-05-20 14:25:00,37.7,37.71,37.7,37.7,7200.0,32.199,32.2075,32.199,32.199,7200.0
2013-05-20 14:30:00,37.7,37.71,37.7,37.7,5400.0,32.199,32.2075,32.199,32.199,5400.0
2013-05-20 14:35:00,37.7,37.71,37.66,37.71,23200.0,32.199,32.2075,32.1648,32.2075,23200.0
2013-05-20 14:40:00,37.7,37.73,37.7,37.72,9900.0,32.199,32.2246,32.199,32.216,9900.0
2013-05-20 14:45:00,37.71,37.72,37.66,37.71,15300.0,32.2075,32.216,32.1648,32.2075,15300.0
2013-05-20 14:50:00,37.71,37.74,37.71,37.73,14300.0,32.2075,32.2331,32.2075,32.2246,14300.0
2013-05-20 14:55:00,37.73,37.74,37.69,37.7,12100.0,32.2246,32.2331,32.1904,32.199,12100.0
2013-05-20 15:00:00,37.71,37.74,37.69,37.73,7900.0,32.2075,32.2331,32.1904,32.2246,7900.0
2013-05-20 15:05:00,37.74,37.75,37.71,37.72,17900.0,32.2331,32.2417,32.2075,32.216,17900.0
2013-05-20 15:10:00,37.72,37.76,37.72,37.76,10400.0,32.216,32.2502,32.216,32.2502,10400.0
2013-05-20 15:15:00,37.76,37.78,37.72,37.77,40200.0,32.2502,32.2673,32.216,32.2587,40200.0
2013-05-20 15:20:00,37.78,37.8,37.76,37.8,17200.0,32.2673,32.2844,32.2502,32.2844,17200.0
2013-05-20 15:25:00,37.79,37.84,37.79,37.81,11700.0,32.2758,32.3185,32.2758,32.2929,11700.0
2013-05-20 15:30:00,37.82,37.85,37.79,37.85,11800.0,32.3014,32.3271,32.2758,32.3271,11800.0
2013-05-20 15:35:00,37.85,37.87,37.83,37.87,6800.0,32.3271,32.3441,32.31,32.3441,6800.0
2013-05-20 15:40:00,37.86,37.87,37.81,37.82,23400.0,32.3356,32.3441,32.2929,32.3014,23400.0
2013-05-20 15:45:00,37.83,37.85,37.78,37.84,16900.0,32.31,32.3271,32.2673,32.3185,16900.0
2013-05-20 15:50:00,37.83,37.84,37.79,37.79,19800.0,32.31,32.3185,32.2758,32.2758,19800.0
2013-05-20 15:55:00,37.79,37.83,37.79,37.82,33200.0,32.2758,32.31,32.2758,32.3014,33200.0
2013-05-21 09:30:00,37.2,37.22,36.93,37.05,408000.0,31.7719,31.789,31.5413,31.6438,408000.0
2013-05-21 09:35:00,37.06,37.18,36.94,36.99,106900.0,31.6523,31.7548,31.5498,31.5926,106900.0
2013-05-21 09:40:00,36.98,37.08,36.96,37.07,148600.0,31.584,31.6694,31.5669,31.6609,148600.0
2013-05-21 09:45:00,37.06,37.16,36.98,37.09,108600.0,31.6523,31.7377,31.584,31.678,108600.0
2013-05-21 09:50:00,37.1,37.14,36.89,36.9,104000.0,31.6865,31.7207,31.5071,31.5157,104000.0
2013-05-21 09:55:00,36.89,36.97,36.87,36.88,65200.0,31.5071,31.5755,31.4901,31.4986,65200.0
2013-05-21 10:00:00,36.89,36.99,36.87,36.95,110100.0,31.5071,31.5926,31.4901,31.5584,110100.0
2013-05-21 10:05:00,36.95,37.01,36.79,36.83,74100.0,31.5584,31.6096,31.4217,31.4559,74100.0
2013-05-21 10:10:00,36.83,36.86,36.72,36.73,56600.0,31.4559,31.4815,31.3619,31.3705,56600.0
2013-05-21 10:15:00,36.73,36.76,36.62,36.74,117200.0,31.3705,31.3961,31.2765,31.379,117200.0
2013-05-21 10:20:00,36.73,36.74,36.7,36.72,33500.0,31.3705,31.379,31.3449,31.3619,33500.0
2013-05-21 10:25:00,36.7,36.77,36.67,36.77,33200.0,31.3449,31.4047,31.3192,31.4047,33200.0
2013-05-21 10:30:00,36.76,36.77,36.71,36.77,20100.0,31.3961,31.4047,31.3534,31.4047,20100.0
2013-05-21 10:35:00,36.78,36.8,36.69,36.78,19000.0,31.4132,31.4303,31.3363,31.4132,19000.0
2013-05-21 10:40:00,36.77,36.82,36.71,36.8,51400.0,31.4047,31.4474,31.3534,31.4303,51400.0
2013-05-21 10:45:00,36.8,36.92,36.77,36.8,110400.0,31.4303,31.5328,31.4047,31.4303,110400.0
2013-05-21 10:50:00,36.8,36.87,36.77,36.77,25400.0,31.4303,31.4901,31.4047,31.4047,25400.0
2013-05-21 10:55:00,36.79,36.82,36.69,36.72,49300.0,31.4217,31.4474,31.3363,31.3619,49300.0
2013-05-21 11:00:00,36.71,36.75,36.71,36.75,15200.0,31.3534,31.3876,31.3534,31.3876,15200.0
2013-05-21 11:05:00,36.74,36.77,36.74,36.76,9600.0,31.379,31.4047,31.379,31.3961,9600.0
2013-05-21 11:10:00,36.75,36.77,36.74,36.75,15500.0,31.3876,31.4047,31.379,31.3876,15500.0
2013-05-21 11:15:00,36.76,36.84,36.76,36.78,15200.0,31.3961,31.4644,31.3961,31.4132,15200.0
2013-05-21 11:20:00,36.77,36.92,36.75,36.91,37300.0,31.4047,31.5328,31.3876,31.5242,37300.0
2013-05-21 11:25:00,36.91,36.98,36.91,36.96,19300.0,31.5242,31.584,31.5242,31.5669,19300.0
2013-05-21 11:30:00,36.96,37.01,36.96,37.01,16800.0,31.5669,31.6096,31.5669,31.6096,16800.0
2013-05-21 11:35:00,37.0,37.02,36.96,37.01,14700.0,31.6011,31.6182,31.5669,31.6096,14700.0
2013-05-21 11:40:00,37.01,37.06,36.99,36.99,13300.0,31.6096,31.6523,31.5926,31.5926,13300.0
2013-05-21 11:45:00,36.98,37.02,36.97,36.99,20300.0,31.584,31.6182,31.5755,31.5926,20300.0
2013-05-21 11:50:00,37.02,37.02,36.98,36.98,12300.0,31.6182,31.6182,31.584,31.584,12300.0
2013-05-21 11:55:00,36.99,37.0,36.97,36.99,13800.0,31.5926,31.6011,31.5755,31.5926,13800.0
2013-05-21 12:00:00,37.0,37.01,37.0,37.0,10400.0,31.6011,31.6096,31.6011,31.6011,10400.0
2013-05-21 12:05:00,37.0,37.0,36.93,36.94,9900.0,31.6011,31.6011,31.5413,31.5498,9900.0
2013-05-21 12:10:00,36.94,36.94,36.9,36.92,13700.0,31.5498,31.5498,31.5157,31.5328,13700.0
2013-05-21 12:15:00,36.92,36.96,36.9,36.94,17000.0,31.5328,31.5669,31.5157,31.5498,17000.0
2013-05-21 12:20:00,36.93,36.96,36.92,36.95,17400.0,31.5413,31.5669,31.5328,31.5584,17400.0
2013-05-21 12:25:00,36.96,36.96,36.93,36.95,16400.0,31.5669,31.5669,31.5413,31.5584,16400.0
2013-05-21 12:30:00,36.95,36.95,36.89,36.9,24300.0,31.5584,31.5584,31.5071,31.5157,24300.0
2013-05-21 12:35:00,36.89,36.94,36.87,36.89,13700.0,31.5071,31.5498,31.4901,31.5071,13700.0
2013-05-21 12:40:00,36.9,37.0,36.9,37.0,11700.0,31.5157,31.6011,31.5157,31.6011,11700.0
2013-05-21 12:45:00,37.0,37.0,36.91,36.91,9200.0,31.6011,31.6011,31.5242,31.5242,9200.0
2013-05-21 12:50:00,36.92,36.98,36.91,36.97,5800.0,31.5328,31.584,31.5242,31.5755,5800.0
2013-05-21 12:55:00,36.98,36.98,36.9,36.92,22400.0,31.584,31.584,31.5157,31.5328,22400.0
2013-05-21 13:00:00,36.91,36.93,36.91,36.93,16400.0,31.5242,31.5413,31.5242,31.5413,16400.0
2013-05-21 13:05:00,36.93,37.02,36.93,37.0,20800.0,31.5413,31.6182,31.5413,31.6011,20800.0
2013-05-21 13:10:00,36.99,37.0,36.93,36.95,8300.0,31.5926,31.6011,31.5413,31.5584,8300.0
2013-05-21 13:15:00,36.96,37.01,36.95,36.99,26000.0,31.5669,31.6096,31.5584,31.5926,26000.0
2013-05-21 13:20:00,37.0,37.0,36.95,36.95,7500.0,31.6011,31.6011,31.5584,31.5584,7500.0
2013-05-21 13:25:00,36.96,37.01,36.95,37.0,9600.0,31.5669,31.6096,31.5584,31.6011,9600.0
2013-05-21 13:30:00,37.0,37.07,37.0,37.07,52500.0,31.6011,31.6609,31.6011,31.6609,52500.0
2013-05-21 13:35:00,37.08,37.25,37.06,37.21,68200.0,31.6694,31.8146,31.6523,31.7805,68200.0
2013-05-21 13:40:00,37.21,37.23,37.2,37.2,16700.0,31.7805,31.7975,31.7719,31.7719,16700.0
2013-05-21 13:45:00,37.2,37.24,37.19,37.2,28900.0,31.7719,31.8061,31.7634,31.7719,28900.0
2013-05-21 13:50:00,37.2,37.24,37.2,37.23,28400.0,31.7719,31.8061,31.7719,31.7975,28400.0
2013-05-21 13:55:00,37.23,37.25,37.21,37.23,44300.0,31.7975,31.8146,31.7805,31.7975,44300.0
2013-05-21 14:00:00,37.23,37.24,37.21,37.23,18300.0,31.7975,31.8061,31.7805,31.7975,18300.0
2013-05-21 14:05:00,37.22,37.23,37.21,37.21,18200.0,31.789,31.7975,31.7805,31.7805,18200.0
2013-05-21 14:10:00,37.22,37.22,37.15,37.19,37000.0,31.789,31.789,31.7292,31.7634,37000.0
2013-05-21 14:15:00,37.19,37.2,37.17,37.18,24200.0,31.7634,31.7719,31.7463,31.7548,24200.0
2013-05-21 14:20:00,37.18,37.2,37.16,37.18,32000.0,31.7548,31.7719,31.7377,31.7548,32000.0
2013-05-21 14:25:00,37.18,37.2,37.16,37.16,17300.0,31.7548,31.7719,31.7377,31.7377,17300.0
2013-05-21 14:30:00,37.15,37.16,37.13,37.15,28400.0,31.7292,31.7377,31.7121,31.7292,28400.0
2013-05-21 14:35:00,37.15,37.16,37.13,37.13,14800.0,31.7292,31.7377,31.7121,31.7121,14800.0
2013-05-21 14:40:00,37.14,37.16,37.12,37.14,15100.0,31.7207,31.7377,31.7036,31.7207,15100.0
2013-05-21 14:45:00,37.14,37.14,37.09,37.09,23600.0,31.7207,31.7207,31.678,31.678,23600.0
2013-05-21 14:50:00,37.09,37.1,37.09,37.09,15600.0,31.678,31.6865,31.678,31.678,15600.0
2013-05-21 14:55:00,37.09,37.1,37.04,37.07,24400.0,31.678,31.6865,31.6353,31.6609,24400.0
2013-05-21 15:00:00,37.07,37.09,37.05,37.06,24600.0,31.6609,31.678,31.6438,31.6523,24600.0
2013-05-21 15:05:00,37.06,37.11,37.05,37.1,32900.0,31.6523,31.695,31.6438,31.6865,32900.0
2013-05-21 15:10:00,37.1,37.1,37.05,37.1,39400.0,31.6865,31.6865,31.6438,31.6865,39400.0
2013-05-21 15:15:00,37.1,37.12,37.05,37.06,18200.0,31.6865,31.7036,31.6438,31.6523,18200.0
2013-05-21 15:20:00,37.06,37.12,37.05,37.06,40800.0,31.6523,31.7036,31.6438,31.6523,40800.0
2013-05-21 15:25:00,37.06,37.09,37.03,37.03,51700.0,31.6523,31.678,31.6267,31.6267,51700.0
2013-05-21 15:30:00,37.03,37.1,37.03,37.1,26200.0,31.6267,31.6865,31.6267,31.6865,26200.0
2013-05-21 15:35:00,37.1,37.13,37.1,37.12,26800.0,31.6865,31.7121,31.6865,31.7036,26800.0
2013-05-21 15:40:00,37.13,37.15,37.08,37.12,37800.0,31.7121,31.7292,31.6694,31.7036,37800.0
2013-05-21 15:45:00,37.11,37.11,37.02,37.06,39000.0,31.695,31.695,31.6182,31.6523,39000.0
2013-05-21 15:50:00,37.06,37.07,36.93,36.93,85400.0,31.6523,31.6609,31.5413,31.5413,85400.0
2013-05-21 15:55:00,36.93,36.98,36.89,36.9,155000.0,31.5413,31.584,31.5071,31.5157,155000.0
2013-05-22 09:30:00,36.81,36.85,36.77,36.81,29600.0,31.4388,31.473,31.4047,31.4388,29600.0
2013-05-22 09:35:00,36.81,36.81,36.67,36.75,18900.0,31.4388,31.4388,31.3192,31.3876,18900.0
2013-05-22 09:40:00,36.76,36.76,36.63,36.73,36500.0,31.3961,31.3961,31.2851,31.3705,36500.0
2013-05-22 09:45:00,36.72,36.72,36.61,36.65,23300.0,31.3619,31.3619,31.268,31.3022,23300.0
2013-05-22 09:50:00,36.64,36.65,36.6,36.61,21800.0,31.2936,31.3022,31.2595,31.268,21800.0
2013-05-22 09:55:00,36.6,36.6,36.41,36.51,50000.0,31.2595,31.2595,31.0972,31.1826,50000.0
2013-05-22 10:00:00,36.52,36.77,36.52,36.77,39600.0,31.1911,31.4047,31.1911,31.4047,39600.0
2013-05-22 10:05:00,36.77,36.86,36.74,36.82,65200.0,31.4047,31.4815,31.379,31.4474,65200.0
2013-05-22 10:10:00,36.84,36.86,36.82,36.85,30100.0,31.4644,31.4815,31.4474,31.473,30100.0
2013-05-22 10:15:00,36.84,36.89,36.83,36.88,44600.0,31.4644,31.5071,31.4559,31.4986,44600.0
2013-05-22 10:20:00,36.85,36.96,36.84,36.95,49300.0,31.473,31.5669,31.4644,31.5584,49300.0
2013-05-22 10:25:00,36.95,36.97,36.88,36.94,19400.0,31.5584,31.5755,31.4986,31.5498,19400.0
2013-05-22 10:30:00,36.94,36.94,36.79,36.79,18600.0,31.5498,31.5498,31.4217,31.4217,18600.0
2013-05-22 10:35:00,36.78,36.78,36.69,36.71,39500.0,31.4132,31.4132,31.3363,31.3534,39500.0
2013-05-22 10:40:00,36.71,36.79,36.7,36.79,19600.0,31.3534,31.4217,31.3449,31.4217,19600.0
2013-05-22 10:45:00,36.77,36.77,36.72,36.76,16600.0,31.4047,31.4047,31.3619,31.3961,16600.0
2013-05-22 10:50:00,36.76,36.77,36.61,36.66,18600.0,31.3961,31.4047,31.268,31.3107,18600.0
2013-05-22 10:55:00,36.65,36.65,36.57,36.57,18700.0,31.3022,31.3022,31.2338,31.2338,18700.0
2013-05-22 11:00:00,36.56,36.58,36.51,36.54,29300.0,31.2253,31.2424,31.1826,31.2082,29300.0
2013-05-22 11:05:00,36.54,36.56,36.5,36.53,25200.0,31.2082,31.2253,31.1741,31.1997,25200.0
2013-05-22 11:10:00,36.52,36.61,36.49,36.59,30700.0,31.1911,31.268,31.1655,31.2509,30700.0
2013-05-22 11:15:00,36.58,36.59,36.51,36.52,22300.0,31.2424,31.2509,31.1826,31.1911,22300.0
2013-05-22 11:20:00,36.52,36.58,36.49,36.5,22700.0,31.1911,31.2424,31.1655,31.1741,22700.0
2013-05-22 11:25:00,36.51,36.54,36.49,36.51,23800.0,31.1826,31.2082,31.1655,31.1826,23800.0
2013-05-22 11:30:00,36.52,36.54,36.49,36.53,26800.0,31.1911,31.2082,31.1655,31.1997,26800.0
2013-05-22 11:35:00,36.53,36.54,36.48,36.49,34700.0,31.1997,31.2082,31.157,31.1655,34700.0
2013-05-22 11:40:00,36.49,36.56,36.49,36.56,20800.0,31.1655,31.2253,31.1655,31.2253,20800.0
2013-05-22 11:45:00,36.57,36.64,36.56,36.63,28900.0,31.2338,31.2936,31.2253,31.2851,28900.0
2013-05-22 11:50:00,36.63,36.64,36.6,36.6,20500.0,31.2851,31.2936,31.2595,31.2595,20500.0
2013-05-22 11:55:00,36.6,36.66,36.6,36.63,11500.0,31.2595,31.3107,31.2595,31.2851,11500.0
2013-05-22 12:00:00,36.63,36.63,36.6,36.62,8800.0,31.2851,31.2851,31.2595,31.2765,8800.0
2013-05-22 12:05:00,36.62,36.67,36.62,36.67,8900.0,31.2765,31.3192,31.2765,31.3192,8900.0
2013-05-22 12:10:00,36.67,36.68,36.62,36.68,9800.0,31.3192,31.3278,31.2765,31.3278,9800.0
2013-05-22 12:15:00,36.68,36.68,36.65,36.66,4800.0,31.3278,31.3278,31.3022,31.3107,4800.0
2013-05-22 12:20:00,36.68,36.69,36.63,36.69,13700.0,31.3278,31.3363,31.2851,31.3363,13700.0
2013-05-22 12:25:00,36.69,36.69,36.62,36.63,16100.0,31.3363,31.3363,31.2765,31.2851,16100.0
2013-05-22 12:30:00,36.63,36.66,36.62,36.63,32500.0,31.2851,31.3107,31.2765,31.2851,32500.0
2013-05-22 12:35:00,36.63,36.65,36.58,36.63,44100.0,31.2851,31.3022,31.2424,31.2851,44100.0
2013-05-22 12:40:00,36.63,36.63,36.57,36.6,13000.0,31.2851,31.2851,31.2338,31.2595,13000.0
2013-05-22 12:45:00,36.6,36.6,36.56,36.57,23200.0,31.2595,31.2595,31.2253,31.2338,23200.0
2013-05-22 12:50:00,36.57,36.6,36.57,36.58,7300.0,31.2338,31.2595,31.2338,31.2424,7300.0
2013-05-22 12:55:00,36.59,36.62,36.58,36.59,17200.0,31.2509,31.2765,31.2424,31.2509,17200.0
2013-05-22 13:00:00,36.6,36.61,36.56,36.57,14100.0,31.2595,31.268,31.2253,31.2338,14100.0
2013-05-22 13:05:00,36.57,36.59,36.56,36.59,14200.0,31.2338,31.2509,31.2253,31.2509,14200.0
2013-05-22 13:10:00,36.59,36.6,36.56,36.57,9100.0,31.2509,31.2595,31.2253,31.2338,9100.0
2013-05-22 13:15:00,36.57,36.58,36.52,36.53,11600.0,31.2338,31.2424,31.1911,31.1997,11600.0
2013-05-22 13:20:00,36.53,36.57,36.51,36.57,14200.0,31.1997,31.2338,31.1826,31.2338,14200.0
2013-05-22 13:25:00,36.57,36.57,36.48,36.49,8900.0,31.2338,31.2338,31.157,31.1655,8900.0
2013-05-22 13:30:00,36.49,36.49,36.43,36.44,16100.0,31.1655,31.1655,31.1143,31.1228,16100.0
2013-05-22 13:35:00,36.44,36.47,36.4,36.4,11300.0,31.1228,31.1484,31.0886,31.0886,11300.0
2013-05-22 13:40:00,36.42,36.43,36.34,36.34,12000.0,31.1057,31.1143,31.0374,31.0374,12000.0
2013-05-22 13:45:00,36.35,36.37,36.27,36.33,11100.0,31.0459,31.063,30.9776,31.0289,11100.0
2013-05-22 13:50:00,36.32,36.35,36.32,36.34,10400.0,31.0203,31.0459,31.0203,31.0374,10400.0
2013-05-22 13:55:00,36.34,36.41,36.34,36.41,23100.0,31.0374,31.0972,31.0374,31.0972,23100.0
2013-05-22 14:00:00,36.41,36.47,36.33,36.33,37200.0,31.0972,31.1484,31.0289,31.0289,37200.0
2013-05-22 14:05:00,36.33,36.36,36.25,36.27,30300.0,31.0289,31.0545,30.9605,30.9776,30300.0
2013-05-22 14:10:00,36.28,36.28,36.16,36.2,26400.0,30.9862,30.9862,30.8837,30.9178,26400.0
2013-05-22 14:15:00,36.2,36.21,36.17,36.2,12800.0,30.9178,30.9264,30.8922,30.9178,12800.0
2013-05-22 14:20:00,36.2,36.25,36.16,36.22,20000.0,30.9178,30.9605,30.8837,30.9349,20000.0
2013-05-22 14:25:00,36.23,36.27,36.22,36.26,32600.0,30.9434,30.9776,30.9349,30.9691,32600.0
2013-05-22 14:30:00,36.25,36.34,36.25,36.32,21200.0,30.9605,31.0374,30.9605,31.0203,21200.0
2013-05-22 14:35:00,36.33,36.33,36.22,36.22,17900.0,31.0289,31.0289,30.9349,30.9349,17900.0
2013-05-22 14:40:00,36.22,36.22,36.11,36.12,22400.0,30.9349,30.9349,30.841,30.8495,22400.0
2013-05-22 14:45:00,36.13,36.27,36.1,36.27,26300.0,30.858,30.9776,30.8324,30.9776,26300.0
2013-05-22 14:50:00,36.28,36.3,36.25,36.25,17200.0,30.9862,31.0032,30.9605,30.9605,17200.0
2013-05-22 14:55:00,36.26,36.38,36.24,36.37,19000.0,30.9691,31.0716,30.952,31.063,19000.0
2013-05-22 15:00:00,36.37,36.37,36.34,36.36,29900.0,31.063,31.063,31.0374,31.0545,29900.0
2013-05-22 15:05:00,36.35,36.37,36.31,36.35,55400.0,31.0459,31.063,31.0118,31.0459,55400.0
2013-05-22 15:10:00,36.34,36.38,36.32,36.33,20800.0,31.0374,31.0716,31.0203,31.0289,20800.0
2013-05-22 15:15:00,36.33,36.35,36.29,36.31,25700.0,31.0289,31.0459,30.9947,31.0118,25700.0
2013-05-22 15:20:00,36.3,36.3,36.24,36.26,50200.0,31.0032,31.0032,30.952,30.9691,50200.0
2013-05-22 15:25:00,36.27,36.27,36.16,36.17,24000.0,30.9776,30.9776,30.8837,30.8922,24000.0
2013-05-22 15:30:00,36.17,36.2,36.09,36.13,18800.0,30.8922,30.9178,30.8239,30.858,18800.0
2013-05-22 15:35:00,36.13,36.19,36.12,36.13,21400.0,30.858,30.9093,30.8495,30.858,21400.0
2013-05-22 15:40:00,36.12,36.17,36.1,36.16,32000.0,30.8495,30.8922,30.8324,30.8837,32000.0
2013-05-22 15:45:00,36.17,36.19,36.12,36.13,39900.0,30.8922,30.9093,30.8495,30.858,39900.0
2013-05-22 15:50:00,36.13,36.18,36.08,36.16,92500.0,30.858,30.9007,30.8153,30.8837,92500.0
2013-05-22 15:55:00,36.17,36.18,36.15,36.17,120700.0,30.8922,30.9007,30.8751,30.8922,120700.0
2013-05-23 09:30:00,35.67,35.79,35.62,35.73,29300.0,30.4652,30.5677,30.4225,30.5164,29300.0
2013-05-23 09:35:00,35.73,35.76,35.55,35.76,47800.0,30.5164,30.542,30.3627,30.542,47800.0
2013-05-23 09:40:00,35.78,35.89,35.73,35.87,25400.0,30.5591,30.6531,30.5164,30.636,25400.0
2013-05-23 09:45:00,35.87,35.87,35.67,35.67,30200.0,30.636,30.636,30.4652,30.4652,30200.0
2013-05-23 09:50:00,35.66,35.75,35.63,35.64,30500.0,30.4566,30.5335,30.431,30.4395,30500.0
2013-05-23 09:55:00,35.64,35.7,35.64,35.69,16000.0,30.4395,30.4908,30.4395,30.4822,16000.0
2013-05-23 10:00:00,35.7,35.86,35.69,35.84,39500.0,30.4908,30.6274,30.4822,30.6104,39500.0
2013-05-23 10:05:00,35.84,35.86,35.81,35.86,23900.0,30.6104,30.6274,30.5847,30.6274,23900.0
2013-05-23 10:10:00,35.87,35.92,35.85,35.89,47400.0,30.636,30.6787,30.6189,30.6531,47400.0
2013-05-23 10:15:00,35.9,35.93,35.89,35.93,10400.0,30.6616,30.6872,30.6531,30.6872,10400.0
2013-05-23 10:20:00,35.94,35.97,35.91,35.97,22200.0,30.6958,30.7214,30.6701,30.7214,22200.0
2013-05-23 10:25:00,35.96,36.07,35.94,35.99,32800.0,30.7128,30.8068,30.6958,30.7385,32800.0
2013-05-23 10:30:00,35.98,36.01,35.96,36.0,12400.0,30.7299,30.7555,30.7128,30.747,12400.0
2013-05-23 10:35:00,35.99,36.0,35.91,35.92,11000.0,30.7385,30.747,30.6701,30.6787,11000.0
2013-05-23 10:40:00,35.93,35.94,35.85,35.88,15400.0,30.6872,30.6958,30.6189,30.6445,15400.0
2013-05-23 10:45:00,35.87,35.87,35.81,35.82,4500.0,30.636,30.636,30.5847,30.5933,4500.0
2013-05-23 10:50:00,35.82,35.9,35.82,35.9,2000.0,30.5933,30.6616,30.5933,30.6616,2000.0
2013-05-23 10:55:00,35.88,35.92,35.85,35.86,6200.0,30.6445,30.6787,30.6189,30.6274,6200.0
2013-05-23 11:00:00,35.87,35.96,35.87,35.96,13200.0,30.636,30.7128,30.636,30.7128,13200.0
2013-05-23 11:05:00,35.96,36.02,35.96,36.02,14800.0,30.7128,30.7641,30.7128,30.7641,14800.0
2013-05-23 11:10:00,36.01,36.04,36.01,36.02,11000.0,30.7555,30.7812,30.7555,30.7641,11000.0
2013-05-23 11:15:00,36.03,36.07,36.01,36.03,11800.0,30.7726,30.8068,30.7555,30.7726,11800.0
2013-05-23 11:20:00,36.03,36.06,36.01,36.05,9100.0,30.7726,30.7983,30.7555,30.7897,9100.0
2013-05-23 11:25:00,36.06,36.06,36.03,36.03,4600.0,30.7983,30.7983,30.7726,30.7726,4600.0
2013-05-23 11:30:00,36.03,36.03,35.99,36.01,12100.0,30.7726,30.7726,30.7385,30.7555,12100.0
2013-05-23 11:35:00,36.0,36.01,35.98,35.99,9400.0,30.747,30.7555,30.7299,30.7385,9400.0
2013-05-23 11:40:00,36.0,36.01,35.98,36.0,11700.0,30.747,30.7555,30.7299,30.747,11700.0
2013-05-23 11:45:00,36.0,36.0,35.96,35.99,13000.0,30.747,30.747,30.7128,30.7385,13000.0
2013-05-23 11:50:00,35.99,36.02,35.98,35.98,11300.0,30.7385,30.7641,30.7299,30.7299,11300.0
2013-05-23 11:55:00,35.98,36.0,35.95,35.96,11200.0,30.7299,30.747,30.7043,30.7128,11200.0
2013-05-23 12:00:00,35.97,36.03,35.95,35.95,22400.0,30.7214,30.7726,30.7043,30.7043,22400.0
2013-05-23 12:05:00,35.96,36.06,35.95,36.03,19600.0,30.7128,30.7983,30.7043,30.7726,19600.0
2013-05-23 12:10:00,36.03,36.09,36.03,36.07,8200.0,30.7726,30.8239,30.7726,30.8068,8200.0
2013-05-23 12:15:00,36.06,36.06,36.02,36.04,6600.0,30.7983,30.7983,30.7641,30.7812,6600.0
2013-05-23 12:20:00,36.04,36.06,36.03,36.03,4700.0,30.7812,30.7983,30.7726,30.7726,4700.0
2013-05-23 12:25:00,36.03,36.07,36.03,36.04,6900.0,30.7726,30.8068,30.7726,30.7812,6900.0
2013-05-23 12:30:00,36.03,36.07,36.02,36.06,19200.0,30.7726,30.8068,30.7641,30.7983,19200.0
2013-05-23 12:35:00,36.07,36.07,36.01,36.02,7500.0,30.8068,30.8068,30.7555,30.7641,7500.0
2013-05-23 12:40:00,36.02,36.02,36.0,36.02,5500.0,30.7641,30.7641,30.747,30.7641,5500.0
2013-05-23 12:45:00,36.03,36.05,36.01,36.03,7200.0,30.7726,30.7897,30.7555,30.7726,7200.0
2013-05-23 12:50:00,36.04,36.05,36.0,36.04,7600.0,30.7812,30.7897,30.747,30.7812,7600.0
2013-05-23 12:55:00,36.05,36.05,36.02,36.02,6500.0,30.7897,30.7897,30.7641,30.7641,6500.0
2013-05-23 13:00:00,36.01,36.04,36.01,36.02,5000.0,30.7555,30.7812,30.7555,30.7641,5000.0
2013-05-23 13:05:00,36.02,36.06,36.02,36.05,7400.0,30.7641,30.7983,30.7641,30.7897,7400.0
2013-05-23 13:10:00,36.04,36.04,36.0,36.01,2700.0,30.7812,30.7812,30.747,30.7555,2700.0
2013-05-23 13:15:00,36.0,36.02,36.0,36.02,4200.0,30.747,30.7641,30.747,30.7641,4200.0
2013-05-23 13:20:00,36.02,36.02,36.0,36.02,7400.0,30.7641,30.7641,30.747,30.7641,7400.0
2013-05-23 13:25:00,36.02,36.03,36.0,36.01,6000.0,30.7641,30.7726,30.747,30.7555,6000.0
2013-05-23 13:30:00,36.01,36.04,36.0,36.01,4800.0,30.7555,30.7812,30.747,30.7555,4800.0
2013-05-23 13:35:00,36.02,36.05,36.02,36.04,8400.0,30.7641,30.7897,30.7641,30.7812,8400.0
2013-05-23 13:40:00,36.04,36.04,35.97,35.97,7400.0,30.7812,30.7812,30.7214,30.7214,7400.0
2013-05-23 13:45:00,35.96,35.96,35.92,35.95,4200.0,30.7128,30.7128,30.6787,30.7043,4200.0
2013-05-23 13:50:00,35.96,35.96,35.93,35.93,1700.0,30.7128,30.7128,30.6872,30.6872,1700.0
2013-05-23 13:55:00,35.92,36.03,35.92,36.02,4900.0,30.6787,30.7726,30.6787,30.7641,4900.0
2013-05-23 14:00:00,36.04,36.04,35.99,36.0,4200.0,30.7812,30.7812,30.7385,30.747,4200.0
2013-05-23 14:05:00,35.98,36.06,35.98,36.05,15000.0,30.7299,30.7983,30.7299,30.7897,15000.0
2013-05-23 14:10:00,36.05,36.07,36.02,36.07,4600.0,30.7897,30.8068,30.7641,30.8068,4600.0
2013-05-23 14:15:00,36.07,36.09,36.05,36.09,9500.0,30.8068,30.8239,30.7897,30.8239,9500.0
2013-05-23 14:20:00,36.1,36.13,36.09,36.11,7100.0,30.8324,30.858,30.8239,30.841,7100.0
2013-05-23 14:25:00,36.12,36.13,36.11,36.13,5100.0,30.8495,30.858,30.841,30.858,5100.0
2013-05-23 14:30:00,36.12,36.14,36.1,36.12,12900.0,30.8495,30.8666,30.8324,30.8495,12900.0
2013-05-23 14:35:00,36.12,36.15,36.11,36.13,13800.0,30.8495,30.8751,30.841,30.858,13800.0
2013-05-23 14:40:00,36.13,36.23,36.13,36.23,8700.0,30.858,30.9434,30.858,30.9434,8700.0
2013-05-23 14:45:00,36.22,36.26,36.19,36.26,22600.0,30.9349,30.9691,30.9093,30.9691,22600.0
2013-05-23 14:50:00,36.26,36.28,36.23,36.24,17500.0,30.9691,30.9862,30.9434,30.952,17500.0
2013-05-23 14:55:00,36.24,36.25,36.18,36.19,32400.0,30.952,30.9605,30.9007,30.9093,32400.0
2013-05-23 15:00:00,36.19,36.2,36.18,36.19,10200.0,30.9093,30.9178,30.9007,30.9093,10200.0
2013-05-23 15:05:00,36.18,36.2,36.12,36.14,26900.0,30.9007,30.9178,30.8495,30.8666,26900.0
2013-05-23 15:10:00,36.13,36.18,36.13,36.14,13100.0,30.858,30.9007,30.858,30.8666,13100.0
2013-05-23 15:15:00,36.14,36.15,36.1,36.11,15800.0,30.8666,30.8751,30.8324,30.841,15800.0
2013-05-23 15:20:00,36.1,36.13,36.09,36.09,13900.0,30.8324,30.858,30.8239,30.8239,13900.0
2013-05-23 15:25:00,36.09,36.11,36.09,36.11,14600.0,30.8239,30.841,30.8239,30.841,14600.0
2013-05-23 15:30:00,36.1,36.1,36.06,36.07,25800.0,30.8324,30.8324,30.7983,30.8068,25800.0
2013-05-23 15:35:00,36.07,36.09,36.01,36.02,45600.0,30.8068,30.8239,30.7555,30.7641,45600.0
2013-05-23 15:40:00,36.02,36.02,35.99,35.99,37700.0,30.7641,30.7641,30.7385,30.7385,37700.0
2013-05-23 15:45:00,36.0,36.02,35.98,35.98,35600.0,30.747,30.7641,30.7299,30.7299,35600.0
2013-05-23 15:50:00,35.98,36.03,35.98,36.02,47300.0,30.7299,30.7726,30.7299,30.7641,47300.0
2013-05-23 15:55:00,36.03,36.05,35.97,36.03,89600.0,30.7726,30.7897,30.7214,30.7726,89600.0
2013-05-24 09:30:00,35.85,35.99,35.82,35.99,26700.0,30.6189,30.7385,30.5933,30.7385,26700.0
2013-05-24 09:35:00,36.01,36.14,36.01,36.1,14300.0,30.7555,30.8666,30.7555,30.8324,14300.0
2013-05-24 09:40:00,36.11,36.13,36.01,36.03,16900.0,30.841,30.858,30.7555,30.7726,16900.0
2013-05-24 09:45:00,36.07,36.07,35.93,35.94,23900.0,30.8068,30.8068,30.6872,30.6958,23900.0
2013-05-24 09:50:00,35.93,36.06,35.93,36.06,9900.0,30.6872,30.7983,30.6872,30.7983,9900.0
2013-05-24 09:55:00,36.05,36.09,35.95,36.07,24300.0,30.7897,30.8239,30.7043,30.8068,24300.0
2013-05-24 10:00:00,36.05,36.05,35.92,35.93,17000.0,30.7897,30.7897,30.6787,30.6872,17000.0
2013-05-24 10:05:00,35.94,36.0,35.9,36.0,8000.0,30.6958,30.747,30.6616,30.747,8000.0
2013-05-24 10:10:00,36.01,36.05,36.0,36.05,9500.0,30.7555,30.7897,30.747,30.7897,9500.0
2013-05-24 10:15:00,36.07,36.11,36.05,36.09,21400.0,30.8068,30.841,30.7897,30.8239,21400.0
2013-05-24 10:20:00,36.09,36.18,36.08,36.12,39100.0,30.8239,30.9007,30.8153,30.8495,39100.0
2013-05-24 10:25:00,36.12,36.17,36.12,36.17,12400.0,30.8495,30.8922,30.8495,30.8922,12400.0
2013-05-24 10:30:00,36.17,36.24,36.16,36.2,11000.0,30.8922,30.952,30.8837,30.9178,11000.0
2013-05-24 10:35:00,36.19,36.28,36.17,36.26,4600.0,30.9093,30.9862,30.8922,30.9691,4600.0
2013-05-24 10:40:00,36.26,36.31,36.17,36.17,12800.0,30.9691,31.0118,30.8922,30.8922,12800.0
2013-05-24 10:45:00,36.18,36.18,36.07,36.07,3100.0,30.9007,30.9007,30.8068,30.8068,3100.0
2013-05-24 10:50:00,36.07,36.1,36.05,36.1,4700.0,30.8068,30.8324,30.7897,30.8324,4700.0
2013-05-24 10:55:00,36.1,36.15,36.08,36.14,15700.0,30.8324,30.8751,30.8153,30.8666,15700.0
2013-05-24 11:00:00,36.14,36.16,36.05,36.11,4300.0,30.8666,30.8837,30.7897,30.841,4300.0
2013-05-24 11:05:00,36.09,36.14,36.09,36.12,4400.0,30.8239,30.8666,30.8239,30.8495,4400.0
2013-05-24 11:10:00,36.12,36.12,36.04,36.07,6200.0,30.8495,30.8495,30.7812,30.8068,6200.0
2013-05-24 11:15:00,36.07,36.12,36.07,36.1,5700.0,30.8068,30.8495,30.8068,30.8324,5700.0
2013-05-24 11:20:00,36.09,36.16,36.09,36.1,21900.0,30.8239,30.8837,30.8239,30.8324,21900.0
2013-05-24 11:25:00,36.11,36.14,36.1,36.1,3400.0,30.841,30.8666,30.8324,30.8324,3400.0
2013-05-24 11:30:00,36.11,36.11,36.07,36.09,3500.0,30.841,30.841,30.8068,30.8239,3500.0
2013-05-24 11:35:00,36.09,36.15,36.09,36.12,11700.0,30.8239,30.8751,30.8239,30.8495,11700.0
2013-05-24 11:40:00,36.14,36.2,36.14,36.17,5400.0,30.8666,30.9178,30.8666,30.8922,5400.0
2013-05-24 11:45:00,36.16,36.2,36.15,36.18,15500.0,30.8837,30.9178,30.8751,30.9007,15500.0
2013-05-24 11:50:00,36.17,36.18,36.15,36.17,18000.0,30.8922,30.9007,30.8751,30.8922,18000.0
2013-05-24 11:55:00,36.18,36.19,36.16,36.19,9700.0,30.9007,30.9093,30.8837,30.9093,9700.0
2013-05-24 12:00:00,36.19,36.22,36.19,36.22,2600.0,30.9093,30.9349,30.9093,30.9349,2600.0
2013-05-24 12:05:00,36.21,36.25,36.21,36.24,4100.0,30.9264,30.9605,30.9264,30.952,4100.0
2013-05-24 12:10:00,36.22,36.24,36.21,36.22,14900.0,30.9349,30.952,30.9264,30.9349,14900.0
2013-05-24 12:15:00,36.22,36.23,36.2,36.23,4000.0,30.9349,30.9434,30.9178,30.9434,4000.0
2013-05-24 12:20:00,36.22,36.22,36.18,36.18,4300.0,30.9349,30.9349,30.9007,30.9007,4300.0
2013-05-24 12:25:00,36.18,36.19,36.16,36.18,5200.0,30.9007,30.9093,30.8837,30.9007,5200.0
2013-05-24 12:30:00,36.18,36.18,36.13,36.14,7900.0,30.9007,30.9007,30.858,30.8666,7900.0
2013-05-24 12:35:00,36.15,36.15,36.07,36.08,3900.0,30.8751,30.8751,30.8068,30.8153,3900.0
2013-05-24 12:40:00,36.09,36.09,36.07,36.09,3600.0,30.8239,30.8239,30.8068,30.8239,3600.0
2013-05-24 12:45:00,36.09,36.1,36.07,36.09,6500.0,30.8239,30.8324,30.8068,30.8239,6500.0
2013-05-24 12:50:00,36.09,36.1,36.07,36.08,3600.0,30.8239,30.8324,30.8068,30.8153,3600.0
2013-05-24 12:55:00,36.08,36.08,36.03,36.03,9600.0,30.8153,30.8153,30.7726,30.7726,9600.0
2013-05-24 13:00:00,36.03,36.06,36.02,36.03,3800.0,30.7726,30.7983,30.7641,30.7726,3800.0
2013-05-24 13:05:00,36.03,36.05,36.03,36.05,5600.0,30.7726,30.7897,30.7726,30.7897,5600.0
2013-05-24 13:10:00,36.04,36.04,36.0,36.02,9400.0,30.7812,30.7812,30.747,30.7641,9400.0
2013-05-24 13:15:00,36.01,36.03,36.01,36.03,5000.0,30.7555,30.7726,30.7555,30.7726,5000.0
2013-05-24 13:20:00,36.04,36.07,36.04,36.06,3500.0,30.7812,30.8068,30.7812,30.7983,3500.0
2013-05-24 13:25:00,36.06,36.06,36.03,36.04,3100.0,30.7983,30.7983,30.7726,30.7812,3100.0
2013-05-24 13:30:00,36.03,36.04,36.02,36.03,3700.0,30.7726,30.7812,30.7641,30.7726,3700.0
2013-05-24 13:35:00,36.04,36.04,35.98,35.98,7600.0,30.7812,30.7812,30.7299,30.7299,7600.0
2013-05-24 13:40:00,36.0,36.0,35.96,35.98,2800.0,30.747,30.747,30.7128,30.7299,2800.0
2013-05-24 13:45:00,35.98,35.99,35.97,35.97,2000.0,30.7299,30.7385,30.7214,30.7214,2000.0
2013-05-24 13:50:00,35.98,35.98,35.95,35.96,8500.0,30.7299,30.7299,30.7043,30.7128,8500.0
2013-05-24 13:55:00,35.96,35.97,35.94,35.96,2800.0,30.7128,30.7214,30.6958,30.7128,2800.0
2013-05-24 14:00:00,35.95,35.96,35.92,35.93,7300.0,30.7043,30.7128,30.6787,30.6872,7300.0
2013-05-24 14:05:00,35.92,35.93,35.92,35.92,7100.0,30.6787,30.6872,30.6787,30.6787,7100.0
2013-05-24 14:10:00,35.93,35.95,35.91,35.95,8300.0,30.6872,30.7043,30.6701,30.7043,8300.0
2013-05-24 14:15:00,35.94,36.02,35.94,36.02,1900.0,30.6958,30.7641,30.6958,30.7641,1900.0
2013-05-24 14:20:00,36.03,36.03,35.99,35.99,6000.0,30.7726,30.7726,30.7385,30.7385,6000.0
2013-05-24 14:25:00,36.0,36.02,36.0,36.02,1200.0,30.747,30.7641,30.747,30.7641,1200.0
2013-05-24 14:30:00,36.01,36.03,35.97,35.98,7500.0,30.7555,30.7726,30.7214,30.7299,7500.0
2013-05-24 14:35:00,35.98,36.02,35.98,36.02,3000.0,30.7299,30.7641,30.7299,30.7641,3000.0
2013-05-24 14:40:00,36.01,36.09,36.0,36.08,27200.0,30.7555,30.8239,30.747,30.8153,27200.0
2013-05-24 14:45:00,36.09,36.1,36.08,36.08,6800.0,30.8239,30.8324,30.8153,30.8153,6800.0
2013-05-24 14:50:00,36.08,36.12,36.08,36.12,3100.0,30.8153,30.8495,30.8153,30.8495,3100.0
2013-05-24 14:55:00,36.11,36.11,36.06,36.1,11000.0,30.841,30.841,30.7983,30.8324,11000.0
2013-05-24 15:00:00,36.09,36.1,36.08,36.08,5700.0,30.8239,30.8324,30.8153,30.8153,5700.0
2013-05-24 15:05:00,36.09,36.1,36.08,36.1,10400.0,30.8239,30.8324,30.8153,30.8324,10400.0
2013-05-24 15:10:00,36.09,36.1,36.08,36.1,6800.0,30.8239,30.8324,30.8153,30.8324,6800.0
2013-05-24 15:15:00,36.1,36.1,36.05,36.05,8800.0,30.8324,30.8324,30.7897,30.7897,8800.0
2013-05-24 15:20:00,36.07,36.13,36.06,36.12,25200.0,30.8068,30.858,30.7983,30.8495,25200.0
2013-05-24 15:25:00,36.12,36.13,36.1,36.12,9300.0,30.8495,30.858,30.8324,30.8495,9300.0
2013-05-24 15:30:00,36.14,36.14,36.08,36.08,12200.0,30.8666,30.8666,30.8153,30.8153,12200.0
2013-05-24 15:35:00,36.08,36.1,36.07,36.07,10900.0,30.8153,30.8324,30.8068,30.8068,10900.0
2013-05-24 15:40:00,36.07,36.09,36.06,36.08,10900.0,30.8068,30.8239,30.7983,30.8153,10900.0
2013-05-24 15:45:00,36.08,36.08,36.06,36.08,22800.0,30.8153,30.8153,30.7983,30.8153,22800.0
2013-05-24 15:50:00,36.07,36.11,36.07,36.1,33500.0,30.8068,30.841,30.8068,30.8324,33500.0
2013-05-24 15:55:00,36.1,36.13,36.1,36.12,40300.0,30.8324,30.858,30.8324,30.8495,40300.0
2013-05-28 09:30:00,35.73,36.02,35.73,35.96,175900.0,30.5164,30.7641,30.5164,30.7128,175900.0
2013-05-28 09:35:00,35.96,36.19,35.96,36.09,98800.0,30.7128,30.9093,30.7128,30.8239,98800.0
2013-05-28 09:40:00,36.09,36.13,35.99,36.02,47100.0,30.8239,30.858,30.7385,30.7641,47100.0
2013-05-28 09:45:00,36.02,36.04,35.87,35.89,105900.0,30.7641,30.7812,30.636,30.6531,105900.0
2013-05-28 09:50:00,35.9,35.91,35.78,35.83,69200.0,30.6616,30.6701,30.5591,30.6018,69200.0
2013-05-28 09:55:00,35.84,35.96,35.81,35.95,28600.0,30.6104,30.7128,30.5847,30.7043,28600.0
2013-05-28 10:00:00,35.96,36.11,35.95,36.1,38700.0,30.7128,30.841,30.7043,30.8324,38700.0
2013-05-28 10:05:00,36.1,36.2,36.06,36.09,47500.0,30.8324,30.9178,30.7983,30.8239,47500.0
2013-05-28 10:10:00,36.1,36.1,35.97,35.99,29600.0,30.8324,30.8324,30.7214,30.7385,29600.0
2013-05-28 10:15:00,35.99,36.02,35.99,36.0,35600.0,30.7385,30.7641,30.7385,30.747,35600.0
2013-05-28 10:20:00,36.0,36.0,35.9,35.98,113800.0,30.747,30.747,30.6616,30.7299,113800.0
2013-05-28 10:25:00,35.99,35.99,35.95,35.96,10700.0,30.7385,30.7385,30.7043,30.7128,10700.0
2013-05-28 10:30:00,35.95,35.95,35.92,35.93,13400.0,30.7043,30.7043,30.6787,30.6872,13400.0
2013-05-28 10:35:00,35.92,35.93,35.85,35.86,6500.0,30.6787,30.6872,30.6189,30.6274,6500.0
2013-05-28 10:40:00,35.85,35.91,35.81,35.82,13700.0,30.6189,30.6701,30.5847,30.5933,13700.0
2013-05-28 10:45:00,35.81,35.85,35.81,35.84,5500.0,30.5847,30.6189,30.5847,30.6104,5500.0
2013-05-28 10:50:00,35.84,35.84,35.81,35.83,19600.0,30.6104,30.6104,30.5847,30.6018,19600.0
2013-05-28 10:55:00,35.82,35.82,35.76,35.77,10700.0,30.5933,30.5933,30.542,30.5506,10700.0
2013-05-28 11:00:00,35.77,35.78,35.62,35.63,41000.0,30.5506,30.5591,30.4225,30.431,41000.0
2013-05-28 11:05:00,35.63,35.66,35.57,35.58,37800.0,30.431,30.4566,30.3798,30.3883,37800.0
2013-05-28 11:10:00,35.58,35.62,35.57,35.61,19400.0,30.3883,30.4225,30.3798,30.4139,19400.0
2013-05-28 11:15:00,35.61,35.66,35.58,35.59,25700.0,30.4139,30.4566,30.3883,30.3968,25700.0
2013-05-28 11:20:00,35.58,35.66,35.57,35.65,27600.0,30.3883,30.4566,30.3798,30.4481,27600.0
2013-05-28 11:25:00,35.66,35.69,35.65,35.67,9000.0,30.4566,30.4822,30.4481,30.4652,9000.0
2013-05-28 11:30:00,35.66,35.66,35.6,35.62,9700.0,30.4566,30.4566,30.4054,30.4225,9700.0
2013-05-28 11:35:00,35.62,35.64,35.62,35.64,13000.0,30.4225,30.4395,30.4225,30.4395,13000.0
2013-05-28 11:40:00,35.64,35.66,35.63,35.63,17800.0,30.4395,30.4566,30.431,30.431,17800.0
2013-05-28 11:45:00,35.64,35.64,35.59,35.59,9400.0,30.4395,30.4395,30.3968,30.3968,9400.0
2013-05-28 11:50:00,35.59,35.61,35.57,35.58,19100.0,30.3968,30.4139,30.3798,30.3883,19100.0
2013-05-28 11:55:00,35.59,35.6,35.44,35.44,44800.0,30.3968,30.4054,30.2687,30.2687,44800.0
2013-05-28 12:00:00,35.46,35.53,35.46,35.52,22800.0,30.2858,30.3456,30.2858,30.337,22800.0
2013-05-28 12:05:00,35.53,35.55,35.52,35.53,9500.0,30.3456,30.3627,30.337,30.3456,9500.0
2013-05-28 12:10:00,35.53,35.58,35.53,35.57,19100.0,30.3456,30.3883,30.3456,30.3798,19100.0
2013-05-28 12:15:00,35.57,35.57,35.55,35.56,11700.0,30.3798,30.3798,30.3627,30.3712,11700.0
2013-05-28 12:20:00,35.57,35.57,35.5,35.52,21800.0,30.3798,30.3798,30.32,30.337,21800.0
2013-05-28 12:25:00,35.51,35.52,35.49,35.52,23400.0,30.3285,30.337,30.3114,30.337,23400.0
2013-05-28 12:30:00,35.52,35.52,35.45,35.49,63500.0,30.337,30.337,30.2773,30.3114,63500.0
2013-05-28 12:35:00,35.48,35.56,35.48,35.55,17800.0,30.3029,30.3712,30.3029,30.3627,17800.0
2013-05-28 12:40:00,35.56,35.62,35.56,35.62,17000.0,30.3712,30.4225,30.3712,30.4225,17000.0
2013-05-28 12:45:00,35.61,35.63,35.6,35.62,15100.0,30.4139,30.431,30.4054,30.4225,15100.0
2013-05-28 12:50:00,35.62,35.68,35.62,35.68,32600.0,30.4225,30.4737,30.4225,30.4737,32600.0
2013-05-28 12:55:00,35.68,35.71,35.66,35.71,18700.0,30.4737,30.4993,30.4566,30.4993,18700.0
2013-05-28 13:00:00,35.7,35.79,35.7,35.78,21300.0,30.4908,30.5677,30.4908,30.5591,21300.0
2013-05-28 13:05:00,35.77,35.8,35.77,35.79,20000.0,30.5506,30.5762,30.5506,30.5677,20000.0
2013-05-28 13:10:00,35.77,35.85,35.77,35.85,21500.0,30.5506,30.6189,30.5506,30.6189,21500.0
2013-05-28 13:15:00,35.84,35.86,35.83,35.86,24400.0,30.6104,30.6274,30.6018,30.6274,24400.0
2013-05-28 13:20:00,35.85,35.87,35.83,35.87,23600.0,30.6189,30.636,30.6018,30.636,23600.0
2013-05-28 13:25:00,35.87,35.91,35.87,35.88,17800.0,30.636,30.6701,30.636,30.6445,17800.0
2013-05-28 13:30:00,35.88,35.89,35.85,35.87,31300.0,30.6445,30.6531,30.6189,30.636,31300.0
2013-05-28 13:35:00,35.87,35.89,35.85,35.85,26200.0,30.636,30.6531,30.6189,30.6189,26200.0
2013-05-28 13:40:00,35.84,35.85,35.82,35.82,13000.0,30.6104,30.6189,30.5933,30.5933,13000.0
2013-05-28 13:45:00,35.83,35.87,35.82,35.83,25100.0,30.6018,30.636,30.5933,30.6018,25100.0
2013-05-28 13:50:00,35.82,35.86,35.82,35.85,35900.0,30.5933,30.6274,30.5933,30.6189,35900.0
2013-05-28 13:55:00,35.84,35.91,35.83,35.87,28800.0,30.6104,30.6701,30.6018,30.636,28800.0
2013-05-28 14:00:00,35.86,35.88,35.83,35.85,37100.0,30.6274,30.6445,30.6018,30.6189,37100.0
2013-05-28 14:05:00,35.85,35.87,35.83,35.84,23100.0,30.6189,30.636,30.6018,30.6104,23100.0
2013-05-28 14:10:00,35.84,35.85,35.75,35.75,43600.0,30.6104,30.6189,30.5335,30.5335,43600.0
2013-05-28 14:15:00,35.75,35.77,35.7,35.77,37700.0,30.5335,30.5506,30.4908,30.5506,37700.0
2013-05-28 14:20:00,35.76,35.76,35.69,35.69,19100.0,30.542,30.542,30.4822,30.4822,19100.0
2013-05-28 14:25:00,35.7,35.71,35.69,35.7,26800.0,30.4908,30.4993,30.4822,30.4908,26800.0
2013-05-28 14:30:00,35.7,35.7,35.66,35.67,29500.0,30.4908,30.4908,30.4566,30.4652,29500.0
2013-05-28 14:35:00,35.67,35.69,35.62,35.62,25400.0,30.4652,30.4822,30.4225,30.4225,25400.0
2013-05-28 14:40:00,35.63,35.7,35.62,35.7,13500.0,30.431,30.4908,30.4225,30.4908,13500.0
2013-05-28 14:45:00,35.7,35.73,35.66,35.72,17000.0,30.4908,30.5164,30.4566,30.5079,17000.0
2013-05-28 14:50:00,35.72,35.78,35.71,35.75,14300.0,30.5079,30.5591,30.4993,30.5335,14300.0
2013-05-28 14:55:00,35.75,35.78,35.73,35.75,15800.0,30.5335,30.5591,30.5164,30.5335,15800.0
2013-05-28 15:00:00,35.75,35.77,35.72,35.77,21200.0,30.5335,30.5506,30.5079,30.5506,21200.0
2013-05-28 15:05:00,35.76,35.8,35.76,35.79,28000.0,30.542,30.5762,30.542,30.5677,28000.0
2013-05-28 15:10:00,35.79,35.84,35.78,35.81,36900.0,30.5677,30.6104,30.5591,30.5847,36900.0
2013-05-28 15:15:00,35.81,35.83,35.71,35.72,39400.0,30.5847,30.6018,30.4993,30.5079,39400.0
2013-05-28 15:20:00,35.72,35.72,35.67,35.69,33100.0,30.5079,30.5079,30.4652,30.4822,33100.0
2013-05-28 15:25:00,35.68,35.72,35.66,35.7,43500.0,30.4737,30.5079,30.4566,30.4908,43500.0
2013-05-28 15:30:00,35.7,35.73,35.67,35.73,37400.0,30.4908,30.5164,30.4652,30.5164,37400.0
2013-05-28 15:35:00,35.72,35.76,35.72,35.73,19500.0,30.5079,30.542,30.5079,30.5164,19500.0
2013-05-28 15:40:00,35.73,35.74,35.7,35.7,23900.0,30.5164,30.5249,30.4908,30.4908,23900.0
2013-05-28 15:45:00,35.71,35.75,35.7,35.74,37700.0,30.4993,30.5335,30.4908,30.5249,37700.0
2013-05-28 15:50:00,35.74,35.74,35.71,35.73,44400.0,30.5249,30.5249,30.4993,30.5164,44400.0
2013-05-28 15:55:00,35.73,35.73,35.68,35.71,69600.0,30.5164,30.5164,30.4737,30.4993,69600.0
2013-05-29 09:30:00,35.4,35.52,35.38,35.48,69100.0,30.2346,30.337,30.2175,30.3029,69100.0
2013-05-29 09:35:00,35.47,35.48,35.3,35.3,34600.0,30.2943,30.3029,30.1492,30.1492,34600.0
2013-05-29 09:40:00,35.3,35.34,35.24,35.29,38000.0,30.1492,30.1833,30.0979,30.1406,38000.0
2013-05-29 09:45:00,35.25,35.3,35.23,35.28,29900.0,30.1064,30.1492,30.0894,30.1321,29900.0
2013-05-29 09:50:00,35.27,35.32,35.27,35.31,25700.0,30.1235,30.1662,30.1235,30.1577,25700.0
2013-05-29 09:55:00,35.32,35.33,35.27,35.3,35400.0,30.1662,30.1748,30.1235,30.1492,35400.0
2013-05-29 10:00:00,35.29,35.36,35.29,35.34,37600.0,30.1406,30.2004,30.1406,30.1833,37600.0
2013-05-29 10:05:00,35.34,35.39,35.28,35.29,21400.0,30.1833,30.226,30.1321,30.1406,21400.0
2013-05-29 10:10:00,35.29,35.4,35.29,35.38,22600.0,30.1406,30.2346,30.1406,30.2175,22600.0
2013-05-29 10:15:00,35.39,35.4,35.35,35.37,29400.0,30.226,30.2346,30.1919,30.2089,29400.0
2013-05-29 10:20:00,35.37,35.37,35.29,35.3,25500.0,30.2089,30.2089,30.1406,30.1492,25500.0
2013-05-29 10:25:00,35.3,35.36,35.3,35.36,19600.0,30.1492,30.2004,30.1492,30.2004,19600.0
2013-05-29 10:30:00,35.36,35.36,35.33,35.36,13700.0,30.2004,30.2004,30.1748,30.2004,13700.0
2013-05-29 10:35:00,35.37,35.37,35.32,35.34,7800.0,30.2089,30.2089,30.1662,30.1833,7800.0
2013-05-29 10:40:00,35.34,35.34,35.28,35.28,13400.0,30.1833,30.1833,30.1321,30.1321,13400.0
2013-05-29 10:45:00,35.28,35.3,35.26,35.27,8900.0,30.1321,30.1492,30.115,30.1235,8900.0
2013-05-29 10:50:00,35.26,35.29,35.26,35.26,16300.0,30.115,30.1406,30.115,30.115,16300.0
2013-05-29 10:55:00,35.25,35.27,35.22,35.24,21000.0,30.1064,30.1235,30.0808,30.0979,21000.0
2013-05-29 11:00:00,35.24,35.25,35.19,35.19,23400.0,30.0979,30.1064,30.0552,30.0552,23400.0
2013-05-29 11:05:00,35.21,35.21,35.16,35.19,9700.0,30.0723,30.0723,30.0296,30.0552,9700.0
2013-05-29 11:10:00,35.19,35.23,35.18,35.23,8700.0,30.0552,30.0894,30.0467,30.0894,8700.0
2013-05-29 11:15:00,35.22,35.23,35.13,35.15,21700.0,30.0808,30.0894,30.004,30.021,21700.0
2013-05-29 11:20:00,35.15,35.16,35.12,35.14,16500.0,30.021,30.0296,29.9954,30.0125,16500.0
2013-05-29 11:25:00,35.15,35.16,35.12,35.13,20200.0,30.021,30.0296,29.9954,30.004,20200.0
2013-05-29 11:30:00,35.13,35.19,35.13,35.14,13900.0,30.004,30.0552,30.004,30.0125,13900.0
2013-05-29 11:35:00,35.14,35.16,35.1,35.11,21100.0,30.0125,30.0296,29.9783,29.9869,21100.0
2013-05-29 11:40:00,35.11,35.11,35.07,35.09,13800.0,29.9869,29.9869,29.9527,29.9698,13800.0
2013-05-29 11:45:00,35.1,35.16,35.09,35.14,18700.0,29.9783,30.0296,29.9698,30.0125,18700.0
2013-05-29 11:50:00,35.14,35.21,35.12,35.21,25800.0,30.0125,30.0723,29.9954,30.0723,25800.0
2013-05-29 11:55:00,35.21,35.27,35.2,35.26,10100.0,30.0723,30.1235,30.0637,30.115,10100.0
2013-05-29 12:00:00,35.26,35.28,35.23,35.24,6800.0,30.115,30.1321,30.0894,30.0979,6800.0
2013-05-29 12:05:00,35.23,35.24,35.19,35.22,21500.0,30.0894,30.0979,30.0552,30.0808,21500.0
2013-05-29 12:10:00,35.21,35.24,35.2,35.24,12700.0,30.0723,30.0979,30.0637,30.0979,12700.0
2013-05-29 12:15:00,35.24,35.24,35.23,35.24,5800.0,30.0979,30.0979,30.0894,30.0979,5800.0
2013-05-29 12:20:00,35.23,35.23,35.21,35.21,8200.0,30.0894,30.0894,30.0723,30.0723,8200.0
2013-05-29 12:25:00,35.21,35.22,35.18,35.19,22700.0,30.0723,30.0808,30.0467,30.0552,22700.0
2013-05-29 12:30:00,35.2,35.23,35.19,35.2,17800.0,30.0637,30.0894,30.0552,30.0637,17800.0
2013-05-29 12:35:00,35.2,35.23,35.19,35.22,19700.0,30.0637,30.0894,30.0552,30.0808,19700.0
2013-05-29 12:40:00,35.21,35.23,35.2,35.21,8500.0,30.0723,30.0894,30.0637,30.0723,8500.0
2013-05-29 12:45:00,35.21,35.22,35.18,35.21,40300.0,30.0723,30.0808,30.0467,30.0723,40300.0
2013-05-29 12:50:00,35.21,35.22,35.17,35.18,11300.0,30.0723,30.0808,30.0381,30.0467,11300.0
2013-05-29 12:55:00,35.17,35.18,35.15,35.15,11100.0,30.0381,30.0467,30.021,30.021,11100.0
2013-05-29 13:00:00,35.15,35.16,35.15,35.15,33000.0,30.021,30.0296,30.021,30.021,33000.0
2013-05-29 13:05:00,35.15,35.16,35.15,35.15,28700.0,30.021,30.0296,30.021,30.021,28700.0
2013-05-29 13:10:00,35.15,35.16,35.15,35.15,27400.0,30.021,30.0296,30.021,30.021,27400.0
2013-05-29 13:15:00,35.15,35.16,35.13,35.13,23200.0,30.021,30.0296,30.004,30.004,23200.0
2013-05-29 13:20:00,35.14,35.15,35.08,35.1,38900.0,30.0125,30.021,29.9613,29.9783,38900.0
2013-05-29 13:25:00,35.1,35.12,35.08,35.1,24700.0,29.9783,29.9954,29.9613,29.9783,24700.0
2013-05-29 13:30:00,35.09,35.13,35.06,35.11,21500.0,29.9698,30.004,29.9442,29.9869,21500.0
2013-05-29 13:35:00,35.12,35.2,35.12,35.19,16400.0,29.9954,30.0637,29.9954,30.0552,16400.0
2013-05-29 13:40:00,35.2,35.2,35.16,35.19,10700.0,30.0637,30.0637,30.0296,30.0552,10700.0
2013-05-29 13:45:00,35.2,35.2,35.16,35.18,19700.0,30.0637,30.0637,30.0296,30.0467,19700.0
2013-05-29 13:50:00,35.18,35.2,35.18,35.19,5600.0,30.0467,30.0637,30.0467,30.0552,5600.0
2013-05-29 13:55:00,35.19,35.25,35.18,35.2,29600.0,30.0552,30.1064,30.0467,30.0637,29600.0
2013-05-29 14:00:00,35.2,35.25,35.2,35.23,14400.0,30.0637,30.1064,30.0637,30.0894,14400.0
2013-05-29 14:05:00,35.22,35.27,35.19,35.25,27200.0,30.0808,30.1235,30.0552,30.1064,27200.0
2013-05-29 14:10:00,35.24,35.3,35.24,35.3,24000.0,30.0979,30.1492,30.0979,30.1492,24000.0
2013-05-29 14:15:00,35.3,35.37,35.3,35.36,28000.0,30.1492,30.2089,30.1492,30.2004,28000.0
2013-05-29 14:20:00,35.36,35.37,35.33,35.34,25300.0,30.2004,30.2089,30.1748,30.1833,25300.0
2013-05-29 14:25:00,35.33,35.33,35.27,35.27,15900.0,30.1748,30.1748,30.1235,30.1235,15900.0
2013-05-29 14:30:00,35.28,35.28,35.23,35.23,30500.0,30.1321,30.1321,30.0894,30.0894,30500.0
2013-05-29 14:35:00,35.24,35.28,35.21,35.28,20000.0,30.0979,30.1321,30.0723,30.1321,20000.0
2013-05-29 14:40:00,35.29,35.33,35.27,35.33,16800.0,30.1406,30.1748,30.1235,30.1748,16800.0
2013-05-29 14:45:00,35.33,35.38,35.33,35.33,23700.0,30.1748,30.2175,30.1748,30.1748,23700.0
2013-05-29 14:50:00,35.33,35.34,35.29,35.3,25800.0,30.1748,30.1833,30.1406,30.1492,25800.0
2013-05-29 14:55:00,35.31,35.33,35.24,35.24,30000.0,30.1577,30.1748,30.0979,30.0979,30000.0
2013-05-29 15:00:00,35.24,35.25,35.22,35.23,18500.0,30.0979,30.1064,30.0808,30.0894,18500.0
2013-05-29 15:05:00,35.23,35.25,35.23,35.24,16800.0,30.0894,30.1064,30.0894,30.0979,16800.0
2013-05-29 15:10:00,35.23,35.27,35.22,35.26,27600.0,30.0894,30.1235,30.0808,30.115,27600.0
2013-05-29 15:15:00,35.25,35.26,35.22,35.26,28400.0,30.1064,30.115,30.0808,30.115,28400.0
2013-05-29 15:20:00,35.24,35.28,35.23,35.26,24800.0,30.0979,30.1321,30.0894,30.115,24800.0
2013-05-29 15:25:00,35.27,35.27,35.23,35.24,14100.0,30.1235,30.1235,30.0894,30.0979,14100.0
2013-05-29 15:30:00,35.24,35.24,35.21,35.22,30200.0,30.0979,30.0979,30.0723,30.0808,30200.0
2013-05-29 15:35:00,35.22,35.22,35.19,35.2,21400.0,30.0808,30.0808,30.0552,30.0637,21400.0
2013-05-29 15:40:00,35.2,35.2,35.15,35.15,23400.0,30.0637,30.0637,30.021,30.021,23400.0
2013-05-29 15:45:00,35.15,35.16,35.1,35.1,36100.0,30.021,30.0296,29.9783,29.9783,36100.0
2013-05-29 15:50:00,35.1,35.15,35.09,35.11,88600.0,29.9783,30.021,29.9698,29.9869,88600.0
2013-05-29 15:55:00,35.1,35.11,35.09,35.11,156200.0,29.9783,29.9869,29.9698,29.9869,156200.0
2013-05-30 09:30:00,35.38,35.41,35.31,35.31,58500.0,30.2175,30.2431,30.1577,30.1577,58500.0
2013-05-30 09:35:00,35.31,35.37,35.28,35.28,21500.0,30.1577,30.2089,30.1321,30.1321,21500.0
2013-05-30 09:40:00,35.31,35.37,35.27,35.3,29400.0,30.1577,30.2089,30.1235,30.1492,29400.0
2013-05-30 09:45:00,35.31,35.43,35.31,35.36,36600.0,30.1577,30.2602,30.1577,30.2004,36600.0
2013-05-30 09:50:00,35.37,35.44,35.3,35.41,49600.0,30.2089,30.2687,30.1492,30.2431,49600.0
2013-05-30 09:55:00,35.41,35.45,35.36,35.44,17700.0,30.2431,30.2773,30.2004,30.2687,17700.0
2013-05-30 10:00:00,35.43,35.47,35.4,35.4,21300.0,30.2602,30.2943,30.2346,30.2346,21300.0
2013-05-30 10:05:00,35.4,35.52,35.4,35.44,40300.0,30.2346,30.337,30.2346,30.2687,40300.0
2013-05-30 10:10:00,35.44,35.49,35.44,35.47,12000.0,30.2687,30.3114,30.2687,30.2943,12000.0
2013-05-30 10:15:00,35.47,35.55,35.43,35.55,21700.0,30.2943,30.3627,30.2602,30.3627,21700.0
2013-05-30 10:20:00,35.55,35.59,35.52,35.54,15100.0,30.3627,30.3968,30.337,30.3541,15100.0
2013-05-30 10:25:00,35.54,35.56,35.45,35.47,25800.0,30.3541,30.3712,30.2773,30.2943,25800.0
2013-05-30 10:30:00,35.47,35.61,35.47,35.6,10500.0,30.2943,30.4139,30.2943,30.4054,10500.0
2013-05-30 10:35:00,35.6,35.7,35.6,35.67,16600.0,30.4054,30.4908,30.4054,30.4652,16600.0
2013-05-30 10:40:00,35.67,35.74,35.66,35.74,24700.0,30.4652,30.5249,30.4566,30.5249,24700.0
2013-05-30 10:45:00,35.75,35.82,35.75,35.82,24200.0,30.5335,30.5933,30.5335,30.5933,24200.0
2013-05-30 10:50:00,35.82,35.84,35.78,35.82,24300.0,30.5933,30.6104,30.5591,30.5933,24300.0
2013-05-30 10:55:00,35.81,35.81,35.72,35.79,42600.0,30.5847,30.5847,30.5079,30.5677,42600.0
2013-05-30 11:00:00,35.78,35.78,35.75,35.77,14100.0,30.5591,30.5591,30.5335,30.5506,14100.0
2013-05-30 11:05:00,35.76,35.77,35.69,35.71,12400.0,30.542,30.5506,30.4822,30.4993,12400.0
2013-05-30 11:10:00,35.71,35.82,35.71,35.8,18600.0,30.4993,30.5933,30.4993,30.5762,18600.0
2013-05-30 11:15:00,35.8,35.81,35.75,35.75,38000.0,30.5762,30.5847,30.5335,30.5335,38000.0
2013-05-30 11:20:00,35.76,35.85,35.76,35.84,13200.0,30.542,30.6189,30.542,30.6104,13200.0
2013-05-30 11:25:00,35.84,35.93,35.83,35.93,19500.0,30.6104,30.6872,30.6018,30.6872,19500.0
2013-05-30 11:30:00,35.93,36.01,35.91,36.0,22300.0,30.6872,30.7555,30.6701,30.747,22300.0
2013-05-30 11:35:00,36.0,36.04,35.96,35.99,54000.0,30.747,30.7812,30.7128,30.7385,54000.0
2013-05-30 11:40:00,35.98,35.99,35.97,35.97,2300.0,30.7299,30.7385,30.7214,30.7214,2300.0
2013-05-30 11:45:00,35.97,35.99,35.92,35.96,9500.0,30.7214,30.7385,30.6787,30.7128,9500.0
2013-05-30 11:50:00,35.96,36.1,35.96,36.08,19000.0,30.7128,30.8324,30.7128,30.8153,19000.0
2013-05-30 11:55:00,36.09,36.19,36.08,36.09,16300.0,30.8239,30.9093,30.8153,30.8239,16300.0
2013-05-30 12:00:00,36.08,36.2,36.03,36.17,36800.0,30.8153,30.9178,30.7726,30.8922,36800.0
2013-05-30 12:05:00,36.14,36.17,36.12,36.13,7700.0,30.8666,30.8922,30.8495,30.858,7700.0
2013-05-30 12:10:00,36.11,36.11,36.06,36.1,6600.0,30.841,30.841,30.7983,30.8324,6600.0
2013-05-30 12:15:00,36.09,36.09,36.05,36.08,7900.0,30.8239,30.8239,30.7897,30.8153,7900.0
2013-05-30 12:20:00,36.08,36.11,36.08,36.1,12500.0,30.8153,30.841,30.8153,30.8324,12500.0
2013-05-30 12:25:00,36.11,36.14,36.06,36.06,10900.0,30.841,30.8666,30.7983,30.7983,10900.0
2013-05-30 12:30:00,36.05,36.05,36.0,36.01,25500.0,30.7897,30.7897,30.747,30.7555,25500.0
2013-05-30 12:35:00,36.0,36.01,35.97,35.97,32000.0,30.747,30.7555,30.7214,30.7214,32000.0
2013-05-30 12:40:00,35.96,35.97,35.91,35.91,7600.0,30.7128,30.7214,30.6701,30.6701,7600.0
2013-05-30 12:45:00,35.91,35.94,35.91,35.93,10200.0,30.6701,30.6958,30.6701,30.6872,10200.0
2013-05-30 12:50:00,35.93,35.94,35.87,35.89,13000.0,30.6872,30.6958,30.636,30.6531,13000.0
2013-05-30 12:55:00,35.9,35.93,35.9,35.93,7600.0,30.6616,30.6872,30.6616,30.6872,7600.0
2013-05-30 13:00:00,35.93,35.93,35.88,35.89,8000.0,30.6872,30.6872,30.6445,30.6531,8000.0
2013-05-30 13:05:00,35.89,35.89,35.79,35.8,20800.0,30.6531,30.6531,30.5677,30.5762,20800.0
2013-05-30 13:10:00,35.79,35.79,35.72,35.73,13900.0,30.5677,30.5677,30.5079,30.5164,13900.0
2013-05-30 13:15:00,35.74,35.77,35.74,35.75,10900.0,30.5249,30.5506,30.5249,30.5335,10900.0
2013-05-30 13:20:00,35.75,35.76,35.71,35.72,7700.0,30.5335,30.542,30.4993,30.5079,7700.0
2013-05-30 13:25:00,35.72,35.78,35.72,35.78,10400.0,30.5079,30.5591,30.5079,30.5591,10400.0
2013-05-30 13:30:00,35.78,35.8,35.76,35.8,5100.0,30.5591,30.5762,30.542,30.5762,5100.0
2013-05-30 13:35:00,35.81,35.85,35.78,35.85,6500.0,30.5847,30.6189,30.5591,30.6189,6500.0
2013-05-30 13:40:00,35.84,35.84,35.82,35.82,2700.0,30.6104,30.6104,30.5933,30.5933,2700.0
2013-05-30 13:45:00,35.83,35.83,35.79,35.8,15000.0,30.6018,30.6018,30.5677,30.5762,15000.0
2013-05-30 13:50:00,35.8,35.81,35.79,35.8,13000.0,30.5762,30.5847,30.5677,30.5762,13000.0
2013-05-30 13:55:00,35.8,35.81,35.79,35.8,10200.0,30.5762,30.5847,30.5677,30.5762,10200.0
2013-05-30 14:00:00,35.8,35.8,35.78,35.78,15600.0,30.5762,30.5762,30.5591,30.5591,15600.0
2013-05-30 14:05:00,35.78,35.78,35.75,35.75,18100.0,30.5591,30.5591,30.5335,30.5335,18100.0
2013-05-30 14:10:00,35.75,35.8,35.75,35.78,12300.0,30.5335,30.5762,30.5335,30.5591,12300.0
2013-05-30 14:15:00,35.77,35.81,35.77,35.78,11100.0,30.5506,30.5847,30.5506,30.5591,11100.0
2013-05-30 14:20:00,35.78,35.8,35.78,35.79,6000.0,30.5591,30.5762,30.5591,30.5677,6000.0
2013-05-30 14:25:00,35.79,35.81,35.78,35.81,6200.0,30.5677,30.5847,30.5591,30.5847,6200.0
2013-05-30 14:30:00,35.81,35.81,35.77,35.78,16100.0,30.5847,30.5847,30.5506,30.5591,16100.0
2013-05-30 14:35:00,35.79,35.79,35.76,35.78,8000.0,30.5677,30.5677,30.542,30.5591,8000.0
2013-05-30 14:40:00,35.79,35.82,35.79,35.81,14100.0,30.5677,30.5933,30.5677,30.5847,14100.0
2013-05-30 14:45:00,35.81,35.86,35.8,35.86,28700.0,30.5847,30.6274,30.5762,30.6274,28700.0
2013-05-30 14:50:00,35.86,35.86,35.82,35.84,19000.0,30.6274,30.6274,30.5933,30.6104,19000.0
2013-05-30 14:55:00,35.84,35.84,35.81,35.81,4700.0,30.6104,30.6104,30.5847,30.5847,4700.0
2013-05-30 15:00:00,35.81,35.82,35.78,35.81,12500.0,30.5847,30.5933,30.5591,30.5847,12500.0
2013-05-30 15:05:00,35.81,35.84,35.81,35.84,14300.0,30.5847,30.6104,30.5847,30.6104,14300.0
2013-05-30 15:10:00,35.84,35.85,35.8,35.8,17200.0,30.6104,30.6189,30.5762,30.5762,17200.0
2013-05-30 15:15:00,35.8,35.8,35.78,35.78,8700.0,30.5762,30.5762,30.5591,30.5591,8700.0
2013-05-30 15:20:00,35.78,35.8,35.76,35.76,16800.0,30.5591,30.5762,30.542,30.542,16800.0
2013-05-30 15:25:00,35.76,35.78,35.74,35.75,13600.0,30.542,30.5591,30.5249,30.5335,13600.0
2013-05-30 15:30:00,35.74,35.77,35.72,35.76,38100.0,30.5249,30.5506,30.5079,30.542,38100.0
2013-05-30 15:35:00,35.76,35.77,35.75,35.77,16300.0,30.542,30.5506,30.5335,30.5506,16300.0
2013-05-30 15:40:00,35.77,35.83,35.77,35.82,20700.0,30.5506,30.6018,30.5506,30.5933,20700.0
2013-05-30 15:45:00,35.83,35.85,35.79,35.8,45600.0,30.6018,30.6189,30.5677,30.5762,45600.0
2013-05-30 15:50:00,35.8,35.82,35.76,35.79,37500.0,30.5762,30.5933,30.542,30.5677,37500.0
2013-05-30 15:55:00,35.79,35.83,35.78,35.82,74300.0,30.5677,30.6018,30.5591,30.5933,74300.0
2013-05-31 09:30:00,35.4,35.4,35.23,35.27,70700.0,30.2346,30.2346,30.0894,30.1235,70700.0
2013-05-31 09:35:00,35.26,35.31,35.23,35.26,38700.0,30.115,30.1577,30.0894,30.115,38700.0
2013-05-31 09:40:00,35.25,35.28,35.14,35.16,47400.0,30.1064,30.1321,30.0125,30.0296,47400.0
2013-05-31 09:45:00,35.14,35.25,35.09,35.23,50200.0,30.0125,30.1064,29.9698,30.0894,50200.0
2013-05-31 09:50:00,35.23,35.23,35.14,35.15,26000.0,30.0894,30.0894,30.0125,30.021,26000.0
2013-05-31 09:55:00,35.14,35.14,35.09,35.1,20600.0,30.0125,30.0125,29.9698,29.9783,20600.0
2013-05-31 10:00:00,35.1,35.18,35.08,35.12,45200.0,29.9783,30.0467,29.9613,29.9954,45200.0
2013-05-31 10:05:00,35.12,35.16,35.04,35.04,69800.0,29.9954,30.0296,29.9271,29.9271,69800.0
2013-05-31 10:10:00,35.04,35.07,35.01,35.07,36200.0,29.9271,29.9527,29.9015,29.9527,36200.0
2013-05-31 10:15:00,35.08,35.14,35.06,35.08,17100.0,29.9613,30.0125,29.9442,29.9613,17100.0
2013-05-31 10:20:00,35.08,35.1,35.06,35.07,35500.0,29.9613,29.9783,29.9442,29.9527,35500.0
2013-05-31 10:25:00,35.07,35.24,35.04,35.24,32900.0,29.9527,30.0979,29.9271,30.0979,32900.0
2013-05-31 10:30:00,35.23,35.3,35.21,35.21,19800.0,30.0894,30.1492,30.0723,30.0723,19800.0
2013-05-31 10:35:00,35.22,35.25,35.2,35.25,8300.0,30.0808,30.1064,30.0637,30.1064,8300.0
2013-05-31 10:40:00,35.23,35.29,35.19,35.26,25800.0,30.0894,30.1406,30.0552,30.115,25800.0
2013-05-31 10:45:00,35.27,35.28,35.21,35.22,10200.0,30.1235,30.1321,30.0723,30.0808,10200.0
2013-05-31 10:50:00,35.23,35.24,35.19,35.19,17000.0,30.0894,30.0979,30.0552,30.0552,17000.0
2013-05-31 10:55:00,35.2,35.21,35.14,35.15,25400.0,30.0637,30.0723,30.0125,30.021,25400.0
2013-05-31 11:00:00,35.15,35.19,35.14,35.17,14400.0,30.021,30.0552,30.0125,30.0381,14400.0
2013-05-31 11:05:00,35.19,35.32,35.18,35.29,23600.0,30.0552,30.1662,30.0467,30.1406,23600.0
2013-05-31 11:10:00,35.31,35.39,35.27,35.37,25400.0,30.1577,30.226,30.1235,30.2089,25400.0
2013-05-31 11:15:00,35.36,35.39,35.34,35.36,6700.0,30.2004,30.226,30.1833,30.2004,6700.0
2013-05-31 11:20:00,35.35,35.36,35.3,35.3,8700.0,30.1919,30.2004,30.1492,30.1492,8700.0
2013-05-31 11:25:00,35.3,35.32,35.27,35.27,8100.0,30.1492,30.1662,30.1235,30.1235,8100.0
2013-05-31 11:30:00,35.26,35.3,35.26,35.28,7200.0,30.115,30.1492,30.115,30.1321,7200.0
2013-05-31 11:35:00,35.28,35.29,35.25,35.27,19700.0,30.1321,30.1406,30.1064,30.1235,19700.0
2013-05-31 11:40:00,35.27,35.27,35.21,35.22,9900.0,30.1235,30.1235,30.0723,30.0808,9900.0
2013-05-31 11:45:00,35.21,35.26,35.15,35.16,53900.0,30.0723,30.115,30.021,30.0296,53900.0
2013-05-31 11:50:00,35.17,35.19,35.14,35.19,11200.0,30.0381,30.0552,30.0125,30.0552,11200.0
2013-05-31 11:55:00,35.19,35.2,35.18,35.18,25100.0,30.0552,30.0637,30.0467,30.0467,25100.0
2013-05-31 12:00:00,35.19,35.24,35.18,35.21,15600.0,30.0552,30.0979,30.0467,30.0723,15600.0
2013-05-31 12:05:00,35.21,35.27,35.2,35.27,12800.0,30.0723,30.1235,30.0637,30.1235,12800.0
2013-05-31 12:10:00,35.27,35.28,35.25,35.25,10500.0,30.1235,30.1321,30.1064,30.1064,10500.0
2013-05-31 12:15:00,35.25,35.27,35.23,35.26,28100.0,30.1064,30.1235,30.0894,30.115,28100.0
2013-05-31 12:20:00,35.26,35.27,35.25,35.26,12000.0,30.115,30.1235,30.1064,30.115,12000.0
2013-05-31 12:25:00,35.25,35.27,35.23,35.25,15700.0,30.1064,30.1235,30.0894,30.1064,15700.0
2013-05-31 12:30:00,35.25,35.29,35.22,35.23,30000.0,30.1064,30.1406,30.0808,30.0894,30000.0
2013-05-31 12:35:00,35.25,35.26,35.22,35.23,9600.0,30.1064,30.115,30.0808,30.0894,9600.0
2013-05-31 12:40:00,35.22,35.23,35.2,35.23,5500.0,30.0808,30.0894,30.0637,30.0894,5500.0
2013-05-31 12:45:00,35.22,35.25,35.22,35.25,3000.0,30.0808,30.1064,30.0808,30.1064,3000.0
2013-05-31 12:50:00,35.24,35.25,35.21,35.22,9500.0,30.0979,30.1064,30.0723,30.0808,9500.0
2013-05-31 12:55:00,35.22,35.22,35.2,35.2,4100.0,30.0808,30.0808,30.0637,30.0637,4100.0
2013-05-31 13:00:00,35.19,35.24,35.19,35.23,10600.0,30.0552,30.0979,30.0552,30.0894,10600.0
2013-05-31 13:05:00,35.23,35.28,35.23,35.28,22100.0,30.0894,30.1321,30.0894,30.1321,22100.0
2013-05-31 13:10:00,35.28,35.28,35.26,35.27,13400.0,30.1321,30.1321,30.115,30.1235,13400.0
2013-05-31 13:15:00,35.27,35.28,35.26,35.27,7300.0,30.1235,30.1321,30.115,30.1235,7300.0
2013-05-31 13:20:00,35.27,35.29,35.27,35.29,5600.0,30.1235,30.1406,30.1235,30.1406,5600.0
2013-05-31 13:25:00,35.29,35.3,35.28,35.28,14400.0,30.1406,30.1492,30.1321,30.1321,14400.0
2013-05-31 13:30:00,35.28,35.29,35.25,35.28,13700.0,30.1321,30.1406,30.1064,30.1321,13700.0
2013-05-31 13:35:00,35.28,35.3,35.27,35.29,32700.0,30.1321,30.1492,30.1235,30.1406,32700.0
2013-05-31 13:40:00,35.29,35.3,35.27,35.29,23400.0,30.1406,30.1492,30.1235,30.1406,23400.0
2013-05-31 13:45:00,35.29,35.3,35.29,35.3,9200.0,30.1406,30.1492,30.1406,30.1492,9200.0
2013-05-31 13:50:00,35.3,35.3,35.29,35.3,20000.0,30.1492,30.1492,30.1406,30.1492,20000.0
2013-05-31 13:55:00,35.3,35.33,35.29,35.29,22900.0,30.1492,30.1748,30.1406,30.1406,22900.0
2013-05-31 14:00:00,35.3,35.3,35.29,35.29,7900.0,30.1492,30.1492,30.1406,30.1406,7900.0
2013-05-31 14:05:00,35.29,35.29,35.27,35.27,4100.0,30.1406,30.1406,30.1235,30.1235,4100.0
2013-05-31 14:10:00,35.27,35.27,35.14,35.18,27100.0,30.1235,30.1235,30.0125,30.0467,27100.0
2013-05-31 14:15:00,35.17,35.18,35.16,35.18,9800.0,30.0381,30.0467,30.0296,30.0467,9800.0
2013-05-31 14:20:00,35.17,35.18,35.16,35.17,20100.0,30.0381,30.0467,30.0296,30.0381,20100.0
2013-05-31 14:25:00,35.16,35.18,35.15,35.16,28900.0,30.0296,30.0467,30.021,30.0296,28900.0
2013-05-31 14:30:00,35.15,35.16,35.11,35.16,28500.0,30.021,30.0296,29.9869,30.0296,28500.0
2013-05-31 14:35:00,35.16,35.17,35.1,35.12,30700.0,30.0296,30.0381,29.9783,29.9954,30700.0
2013-05-31 14:40:00,35.13,35.17,35.1,35.15,21900.0,30.004,30.0381,29.9783,30.021,21900.0
2013-05-31 14:45:00,35.15,35.19,35.14,35.18,20400.0,30.021,30.0552,30.0125,30.0467,20400.0
2013-05-31 14:50:00,35.18,35.18,35.14,35.15,25600.0,30.0467,30.0467,30.0125,30.021,25600.0
2013-05-31 14:55:00,35.15,35.16,35.13,35.13,16500.0,30.021,30.0296,30.004,30.004,16500.0
2013-05-31 15:00:00,35.13,35.13,35.09,35.13,40500.0,30.004,30.004,29.9698,30.004,40500.0
2013-05-31 15:05:00,35.13,35.13,35.1,35.12,24600.0,30.004,30.004,29.9783,29.9954,24600.0
2013-05-31 15:10:00,35.12,35.13,35.11,35.13,8700.0,29.9954,30.004,29.9869,30.004,8700.0
2013-05-31 15:15:00,35.13,35.16,35.12,35.15,17300.0,30.004,30.0296,29.9954,30.021,17300.0
2013-05-31 15:20:00,35.16,35.16,35.14,35.14,21900.0,30.0296,30.0296,30.0125,30.0125,21900.0
2013-05-31 15:25:00,35.14,35.14,35.08,35.08,32800.0,30.0125,30.0125,29.9613,29.9613,32800.0
2013-05-31 15:30:00,35.08,35.11,35.04,35.05,38600.0,29.9613,29.9869,29.9271,29.9356,38600.0
2013-05-31 15:35:00,35.06,35.1,35.05,35.07,47100.0,29.9442,29.9783,29.9356,29.9527,47100.0
2013-05-31 15:40:00,35.07,35.08,35.04,35.07,28800.0,29.9527,29.9613,29.9271,29.9527,28800.0
2013-05-31 15:45:00,35.07,35.09,35.05,35.06,51800.0,29.9527,29.9698,29.9356,29.9442,51800.0
2013-05-31 15:50:00,35.05,35.06,34.99,35.01,118100.0,29.9356,29.9442,29.8844,29.9015,118100.0
2013-05-31 15:55:00,35.01,35.02,34.95,34.99,313200.0,29.9015,29.91,29.8502,29.8844,313200.0
2013-06-03 09:30:00,35.09,35.1,34.79,34.9,70200.0,29.9698,29.9783,29.7136,29.8075,70200.0
2013-06-03 09:35:00,34.87,34.93,34.79,34.82,23800.0,29.7819,29.8331,29.7136,29.7392,23800.0
2013-06-03 09:40:00,34.8,34.8,34.72,34.72,32600.0,29.7221,29.7221,29.6538,29.6538,32600.0
2013-06-03 09:45:00,34.71,34.72,34.59,34.63,24900.0,29.6452,29.6538,29.5428,29.5769,24900.0
2013-06-03 09:50:00,34.63,34.72,34.57,34.66,29800.0,29.5769,29.6538,29.5257,29.6025,29800.0
2013-06-03 09:55:00,34.66,34.69,34.56,34.66,33600.0,29.6025,29.6282,29.5171,29.6025,33600.0
2013-06-03 10:00:00,34.65,34.72,34.57,34.71,32100.0,29.594,29.6538,29.5257,29.6452,32100.0
2013-06-03 10:05:00,34.71,34.85,34.7,34.85,40200.0,29.6452,29.7648,29.6367,29.7648,40200.0
2013-06-03 10:10:00,34.84,34.88,34.77,34.78,19400.0,29.7563,29.7904,29.6965,29.705,19400.0
2013-06-03 10:15:00,34.79,34.89,34.79,34.88,21700.0,29.7136,29.799,29.7136,29.7904,21700.0
2013-06-03 10:20:00,34.89,34.92,34.83,34.83,12800.0,29.799,29.8246,29.7477,29.7477,12800.0
2013-06-03 10:25:00,34.83,34.83,34.73,34.74,18700.0,29.7477,29.7477,29.6623,29.6709,18700.0
2013-06-03 10:30:00,34.75,34.75,34.69,34.73,26000.0,29.6794,29.6794,29.6282,29.6623,26000.0
2013-06-03 10:35:00,34.71,34.73,34.7,34.72,18800.0,29.6452,29.6623,29.6367,29.6538,18800.0
2013-06-03 10:40:00,34.71,34.73,34.7,34.72,35700.0,29.6452,29.6623,29.6367,29.6538,35700.0
2013-06-03 10:45:00,34.71,34.75,34.68,34.75,26000.0,29.6452,29.6794,29.6196,29.6794,26000.0
2013-06-03 10:50:00,34.75,34.77,34.71,34.75,20900.0,29.6794,29.6965,29.6452,29.6794,20900.0
2013-06-03 10:55:00,34.74,34.75,34.7,34.72,29000.0,29.6709,29.6794,29.6367,29.6538,29000.0
2013-06-03 11:00:00,34.72,34.76,34.67,34.7,17300.0,29.6538,29.6879,29.6111,29.6367,17300.0
2013-06-03 11:05:00,34.7,34.71,34.68,34.71,23600.0,29.6367,29.6452,29.6196,29.6452,23600.0
2013-06-03 11:10:00,34.72,34.75,34.68,34.75,32100.0,29.6538,29.6794,29.6196,29.6794,32100.0
2013-06-03 11:15:00,34.75,34.75,34.7,34.73,14100.0,29.6794,29.6794,29.6367,29.6623,14100.0
2013-06-03 11:20:00,34.74,34.75,34.69,34.71,25300.0,29.6709,29.6794,29.6282,29.6452,25300.0
2013-06-03 11:25:00,34.71,34.76,34.7,34.7,25000.0,29.6452,29.6879,29.6367,29.6367,25000.0
2013-06-03 11:30:00,34.7,34.74,34.69,34.72,36300.0,29.6367,29.6709,29.6282,29.6538,36300.0
2013-06-03 11:35:00,34.73,34.8,34.73,34.79,16700.0,29.6623,29.7221,29.6623,29.7136,16700.0
2013-06-03 11:40:00,34.79,34.85,34.77,34.84,47800.0,29.7136,29.7648,29.6965,29.7563,47800.0
2013-06-03 11:45:00,34.83,34.97,34.83,34.97,42600.0,29.7477,29.8673,29.7477,29.8673,42600.0
2013-06-03 11:50:00,34.97,35.01,34.93,34.93,34100.0,29.8673,29.9015,29.8331,29.8331,34100.0
2013-06-03 11:55:00,34.93,34.97,34.9,34.94,24200.0,29.8331,29.8673,29.8075,29.8417,24200.0
2013-06-03 12:00:00,34.93,34.97,34.89,34.89,24800.0,29.8331,29.8673,29.799,29.799,24800.0
2013-06-03 12:05:00,34.9,34.97,34.9,34.95,20100.0,29.8075,29.8673,29.8075,29.8502,20100.0
2013-06-03 12:10:00,34.96,35.0,34.95,34.97,17600.0,29.8588,29.8929,29.8502,29.8673,17600.0
2013-06-03 12:15:00,34.98,34.98,34.9,34.91,7900.0,29.8758,29.8758,29.8075,29.8161,7900.0
2013-06-03 12:20:00,34.92,34.92,34.86,34.87,21100.0,29.8246,29.8246,29.7734,29.7819,21100.0
2013-06-03 12:25:00,34.87,34.89,34.8,34.88,38900.0,29.7819,29.799,29.7221,29.7904,38900.0
2013-06-03 12:30:00,34.89,34.91,34.85,34.9,89800.0,29.799,29.8161,29.7648,29.8075,89800.0
2013-06-03 12:35:00,34.91,34.91,34.84,34.87,18700.0,29.8161,29.8161,29.7563,29.7819,18700.0
2013-06-03 12:40:00,34.86,34.93,34.86,34.91,16000.0,29.7734,29.8331,29.7734,29.8161,16000.0
2013-06-03 12:45:00,34.91,34.95,34.88,34.94,14500.0,29.8161,29.8502,29.7904,29.8417,14500.0
2013-06-03 12:50:00,34.94,34.95,34.86,34.86,8500.0,29.8417,29.8502,29.7734,29.7734,8500.0
2013-06-03 12:55:00,34.86,34.87,34.84,34.87,11700.0,29.7734,29.7819,29.7563,29.7819,11700.0
2013-06-03 13:00:00,34.87,34.89,34.8,34.86,11600.0,29.7819,29.799,29.7221,29.7734,11600.0
2013-06-03 13:05:00,34.86,34.9,34.85,34.86,7500.0,29.7734,29.8075,29.7648,29.7734,7500.0
2013-06-03 13:10:00,34.87,34.88,34.83,34.87,41400.0,29.7819,29.7904,29.7477,29.7819,41400.0
2013-06-03 13:15:00,34.86,34.87,34.83,34.87,7800.0,29.7734,29.7819,29.7477,29.7819,7800.0
2013-06-03 13:20:00,34.87,34.87,34.81,34.82,10100.0,29.7819,29.7819,29.7306,29.7392,10100.0
2013-06-03 13:25:00,34.82,34.84,34.78,34.83,14500.0,29.7392,29.7563,29.705,29.7477,14500.0
2013-06-03 13:30:00,34.83,34.83,34.79,34.8,12800.0,29.7477,29.7477,29.7136,29.7221,12800.0
2013-06-03 13:35:00,34.8,34.82,34.78,34.82,17400.0,29.7221,29.7392,29.705,29.7392,17400.0
2013-06-03 13:40:00,34.81,34.82,34.79,34.82,14300.0,29.7306,29.7392,29.7136,29.7392,14300.0
2013-06-03 13:45:00,34.81,34.85,34.79,34.85,16100.0,29.7306,29.7648,29.7136,29.7648,16100.0
2013-06-03 13:50:00,34.85,34.89,34.83,34.86,80700.0,29.7648,29.799,29.7477,29.7734,80700.0
2013-06-03 13:55:00,34.86,34.87,34.81,34.83,18700.0,29.7734,29.7819,29.7306,29.7477,18700.0
2013-06-03 14:00:00,34.82,34.91,34.79,34.89,18100.0,29.7392,29.8161,29.7136,29.799,18100.0
2013-06-03 14:05:00,34.9,34.96,34.9,34.92,13300.0,29.8075,29.8588,29.8075,29.8246,13300.0
2013-06-03 14:10:00,34.92,34.93,34.91,34.92,17600.0,29.8246,29.8331,29.8161,29.8246,17600.0
2013-06-03 14:15:00,34.92,34.93,34.91,34.92,20500.0,29.8246,29.8331,29.8161,29.8246,20500.0
2013-06-03 14:20:00,34.93,34.95,34.92,34.92,15000.0,29.8331,29.8502,29.8246,29.8246,15000.0
2013-06-03 14:25:00,34.93,34.93,34.91,34.91,15500.0,29.8331,29.8331,29.8161,29.8161,15500.0
2013-06-03 14:30:00,34.9,34.9,34.8,34.81,15400.0,29.8075,29.8075,29.7221,29.7306,15400.0
2013-06-03 14:35:00,34.8,34.84,34.79,34.82,16400.0,29.7221,29.7563,29.7136,29.7392,16400.0
2013-06-03 14:40:00,34.83,34.95,34.83,34.94,19000.0,29.7477,29.8502,29.7477,29.8417,19000.0
2013-06-03 14:45:00,34.94,34.95,34.86,34.87,14400.0,29.8417,29.8502,29.7734,29.7819,14400.0
2013-06-03 14:50:00,34.87,34.95,34.86,34.93,27700.0,29.7819,29.8502,29.7734,29.8331,27700.0
2013-06-03 14:55:00,34.93,34.93,34.88,34.91,19500.0,29.8331,29.8331,29.7904,29.8161,19500.0
2013-06-03 15:00:00,34.91,34.93,34.9,34.91,23300.0,29.8161,29.8331,29.8075,29.8161,23300.0
2013-06-03 15:05:00,34.92,34.97,34.92,34.95,18700.0,29.8246,29.8673,29.8246,29.8502,18700.0
2013-06-03 15:10:00,34.95,34.99,34.93,34.98,39800.0,29.8502,29.8844,29.8331,29.8758,39800.0
2013-06-03 15:15:00,34.98,34.98,34.93,34.94,22100.0,29.8758,29.8758,29.8331,29.8417,22100.0
2013-06-03 15:20:00,34.94,34.98,34.93,34.95,47400.0,29.8417,29.8758,29.8331,29.8502,47400.0
2013-06-03 15:25:00,34.95,34.95,34.89,34.9,45200.0,29.8502,29.8502,29.799,29.8075,45200.0
2013-06-03 15:30:00,34.9,34.94,34.88,34.92,42800.0,29.8075,29.8417,29.7904,29.8246,42800.0
2013-06-03 15:35:00,34.92,34.93,34.85,34.89,101500.0,29.8246,29.8331,29.7648,29.799,101500.0
2013-06-03 15:40:00,34.89,34.89,34.8,34.84,83400.0,29.799,29.799,29.7221,29.7563,83400.0
2013-06-03 15:45:00,34.84,34.88,34.82,34.83,112700.0,29.7563,29.7904,29.7392,29.7477,112700.0
2013-06-03 15:50:00,34.84,34.86,34.8,34.82,95900.0,29.7563,29.7734,29.7221,29.7392,95900.0
2013-06-03 15:55:00,34.83,34.9,34.82,34.9,150600.0,29.7477,29.8075,29.7392,29.8075,150600.0
2013-06-04 09:30:00,34.84,34.88,34.7,34.84,35800.0,29.7563,29.7904,29.6367,29.7563,35800.0
2013-06-04 09:35:00,34.84,34.95,34.81,34.81,37400.0,29.7563,29.8502,29.7306,29.7306,37400.0
2013-06-04 09:40:00,34.8,34.96,34.78,34.88,90800.0,29.7221,29.8588,29.705,29.7904,90800.0
2013-06-04 09:45:00,34.87,35.01,34.87,34.98,63200.0,29.7819,29.9015,29.7819,29.8758,63200.0
2013-06-04 09:50:00,34.96,34.98,34.88,34.97,119900.0,29.8588,29.8758,29.7904,29.8673,119900.0
2013-06-04 09:55:00,34.96,34.97,34.88,34.89,13100.0,29.8588,29.8673,29.7904,29.799,13100.0
2013-06-04 10:00:00,34.89,34.94,34.8,34.8,60800.0,29.799,29.8417,29.7221,29.7221,60800.0
2013-06-04 10:05:00,34.78,34.78,34.71,34.72,19100.0,29.705,29.705,29.6452,29.6538,19100.0
2013-06-04 10:10:00,34.72,34.77,34.7,34.71,19300.0,29.6538,29.6965,29.6367,29.6452,19300.0
2013-06-04 10:15:00,34.7,34.71,34.63,34.63,30400.0,29.6367,29.6452,29.5769,29.5769,30400.0
2013-06-04 10:20:00,34.62,34.65,34.59,34.63,16200.0,29.5684,29.594,29.5428,29.5769,16200.0
2013-06-04 10:25:00,34.65,34.68,34.63,34.65,16900.0,29.594,29.6196,29.5769,29.594,16900.0
2013-06-04 10:30:00,34.65,34.72,34.6,34.65,37500.0,29.594,29.6538,29.5513,29.594,37500.0
2013-06-04 10:35:00,34.65,34.66,34.6,34.63,11200.0,29.594,29.6025,29.5513,29.5769,11200.0
2013-06-04 10:40:00,34.63,34.7,34.61,34.68,11000.0,29.5769,29.6367,29.5598,29.6196,11000.0
2013-06-04 10:45:00,34.67,34.68,34.59,34.61,12600.0,29.6111,29.6196,29.5428,29.5598,12600.0
2013-06-04 10:50:00,34.61,34.62,34.51,34.52,12000.0,29.5598,29.5684,29.4744,29.483,12000.0
2013-06-04 10:55:00,34.51,34.54,34.49,34.49,27900.0,29.4744,29.5,29.4573,29.4573,27900.0
2013-06-04 11:00:00,34.48,34.5,34.43,34.5,21500.0,29.4488,29.4659,29.4061,29.4659,21500.0
2013-06-04 11:05:00,34.49,34.55,34.49,34.55,25900.0,29.4573,29.5086,29.4573,29.5086,25900.0
2013-06-04 11:10:00,34.54,34.55,34.45,34.46,29600.0,29.5,29.5086,29.4232,29.4317,29600.0
2013-06-04 11:15:00,34.45,34.47,34.42,34.42,13600.0,29.4232,29.4403,29.3976,29.3976,13600.0
2013-06-04 11:20:00,34.42,34.47,34.41,34.45,16500.0,29.3976,29.4403,29.389,29.4232,16500.0
2013-06-04 11:25:00,34.44,34.49,34.44,34.49,13400.0,29.4146,29.4573,29.4146,29.4573,13400.0
2013-06-04 11:30:00,34.49,34.49,34.43,34.46,7700.0,29.4573,29.4573,29.4061,29.4317,7700.0
2013-06-04 11:35:00,34.45,34.45,34.36,34.43,12000.0,29.4232,29.4232,29.3463,29.4061,12000.0
2013-06-04 11:40:00,34.43,34.55,34.43,34.55,7700.0,29.4061,29.5086,29.4061,29.5086,7700.0
2013-06-04 11:45:00,34.55,34.57,34.48,34.51,7100.0,29.5086,29.5257,29.4488,29.4744,7100.0
2013-06-04 11:50:00,34.49,34.51,34.47,34.5,5100.0,29.4573,29.4744,29.4403,29.4659,5100.0
2013-06-04 11:55:00,34.48,34.51,34.45,34.46,6400.0,29.4488,29.4744,29.4232,29.4317,6400.0
2013-06-04 12:00:00,34.46,34.48,34.43,34.43,8200.0,29.4317,29.4488,29.4061,29.4061,8200.0
2013-06-04 12:05:00,34.43,34.48,34.42,34.45,6100.0,29.4061,29.4488,29.3976,29.4232,6100.0
2013-06-04 12:10:00,34.43,34.46,34.4,34.4,4600.0,29.4061,29.4317,29.3805,29.3805,4600.0
2013-06-04 12:15:00,34.41,34.42,34.37,34.42,6300.0,29.389,29.3976,29.3549,29.3976,6300.0
2013-06-04 12:20:00,34.4,34.41,34.37,34.39,3400.0,29.3805,29.389,29.3549,29.3719,3400.0
2013-06-04 12:25:00,34.38,34.38,34.35,34.35,11800.0,29.3634,29.3634,29.3378,29.3378,11800.0
2013-06-04 12:30:00,34.34,34.4,34.34,34.4,5000.0,29.3292,29.3805,29.3292,29.3805,5000.0
2013-06-04 12:35:00,34.41,34.44,34.39,34.43,6300.0,29.389,29.4146,29.3719,29.4061,6300.0
2013-06-04 12:40:00,34.42,34.43,34.38,34.4,7900.0,29.3976,29.4061,29.3634,29.3805,7900.0
2013-06-04 12:45:00,34.39,34.39,34.35,34.35,32800.0,29.3719,29.3719,29.3378,29.3378,32800.0
2013-06-04 12:50:00,34.35,34.36,34.31,34.33,26600.0,29.3378,29.3463,29.3036,29.3207,26600.0
2013-06-04 12:55:00,34.33,34.36,34.32,34.33,11700.0,29.3207,29.3463,29.3121,29.3207,11700.0
2013-06-04 13:00:00,34.34,34.35,34.32,34.35,7600.0,29.3292,29.3378,29.3121,29.3378,7600.0
2013-06-04 13:05:00,34.35,34.35,34.32,34.34,12700.0,29.3378,29.3378,29.3121,29.3292,12700.0
2013-06-04 13:10:00,34.34,34.35,34.32,34.35,10100.0,29.3292,29.3378,29.3121,29.3378,10100.0
2013-06-04 13:15:00,34.35,34.35,34.31,34.32,9100.0,29.3378,29.3378,29.3036,29.3121,9100.0
2013-06-04 13:20:00,34.31,34.31,34.26,34.28,9900.0,29.3036,29.3036,29.2609,29.278,9900.0
2013-06-04 13:25:00,34.28,34.28,34.14,34.18,30200.0,29.278,29.278,29.1584,29.1926,30200.0
2013-06-04 13:30:00,34.17,34.23,34.16,34.23,15100.0,29.184,29.2353,29.1755,29.2353,15100.0
2013-06-04 13:35:00,34.23,34.23,34.15,34.21,28600.0,29.2353,29.2353,29.167,29.2182,28600.0
2013-06-04 13:40:00,34.2,34.24,34.19,34.24,9800.0,29.2097,29.2438,29.2011,29.2438,9800.0
2013-06-04 13:45:00,34.24,34.25,34.11,34.14,20500.0,29.2438,29.2524,29.1328,29.1584,20500.0
2013-06-04 13:50:00,34.14,34.18,34.13,34.15,10800.0,29.1584,29.1926,29.1499,29.167,10800.0
2013-06-04 13:55:00,34.13,34.18,34.11,34.16,19500.0,29.1499,29.1926,29.1328,29.1755,19500.0
2013-06-04 14:00:00,34.16,34.17,34.09,34.09,26000.0,29.1755,29.184,29.1157,29.1157,26000.0
2013-06-04 14:05:00,34.1,34.18,34.1,34.14,33300.0,29.1243,29.1926,29.1243,29.1584,33300.0
2013-06-04 14:10:00,34.13,34.19,34.11,34.19,16500.0,29.1499,29.2011,29.1328,29.2011,16500.0
2013-06-04 14:15:00,34.19,34.23,34.18,34.22,37300.0,29.2011,29.2353,29.1926,29.2267,37300.0
2013-06-04 14:20:00,34.22,34.26,34.19,34.2,39100.0,29.2267,29.2609,29.2011,29.2097,39100.0
2013-06-04 14:25:00,34.2,34.25,34.19,34.24,20000.0,29.2097,29.2524,29.2011,29.2438,20000.0
2013-06-04 14:30:00,34.25,34.3,34.25,34.29,21300.0,29.2524,29.2951,29.2524,29.2865,21300.0
2013-06-04 14:35:00,34.29,34.45,34.27,34.44,59000.0,29.2865,29.4232,29.2694,29.4146,59000.0
2013-06-04 14:40:00,34.45,34.47,34.44,34.46,26300.0,29.4232,29.4403,29.4146,29.4317,26300.0
2013-06-04 14:45:00,34.47,34.5,34.44,34.5,21400.0,29.4403,29.4659,29.4146,29.4659,21400.0
2013-06-04 14:50:00,34.5,34.51,34.48,34.5,55800.0,29.4659,29.4744,29.4488,29.4659,55800.0
2013-06-04 14:55:00,34.48,34.48,34.43,34.45,24200.0,29.4488,29.4488,29.4061,29.4232,24200.0
2013-06-04 15:00:00,34.45,34.46,34.41,34.44,16200.0,29.4232,29.4317,29.389,29.4146,16200.0
2013-06-04 15:05:00,34.45,34.46,34.42,34.42,25700.0,29.4232,29.4317,29.3976,29.3976,25700.0
2013-06-04 15:10:00,34.43,34.43,34.35,34.36,24500.0,29.4061,29.4061,29.3378,29.3463,24500.0
2013-06-04 15:15:00,34.36,34.37,34.32,34.34,22600.0,29.3463,29.3549,29.3121,29.3292,22600.0
2013-06-04 15:20:00,34.35,34.41,34.33,34.33,22600.0,29.3378,29.389,29.3207,29.3207,22600.0
2013-06-04 15:25:00,34.33,34.39,34.33,34.36,21500.0,29.3207,29.3719,29.3207,29.3463,21500.0
2013-06-04 15:30:00,34.36,34.48,34.34,34.48,45100.0,29.3463,29.4488,29.3292,29.4488,45100.0
2013-06-04 15:35:00,34.48,34.51,34.43,34.5,38700.0,29.4488,29.4744,29.4061,29.4659,38700.0
2013-06-04 15:40:00,34.5,34.52,34.48,34.5,28400.0,29.4659,29.483,29.4488,29.4659,28400.0
2013-06-04 15:45:00,34.5,34.5,34.39,34.39,41600.0,29.4659,29.4659,29.3719,29.3719,41600.0
2013-06-04 15:50:00,34.39,34.41,34.34,34.35,60300.0,29.3719,29.389,29.3292,29.3378,60300.0
2013-06-04 15:55:00,34.35,34.41,34.35,34.37,79200.0,29.3378,29.389,29.3378,29.3549,79200.0
2013-06-05 09:30:00,34.38,34.38,34.14,34.17,35700.0,29.3634,29.3634,29.1584,29.184,35700.0
2013-06-05 09:35:00,34.17,34.17,34.02,34.11,20500.0,29.184,29.184,29.0559,29.1328,20500.0
2013-06-05 09:40:00,34.11,34.13,34.03,34.06,14500.0,29.1328,29.1499,29.0645,29.0901,14500.0
2013-06-05 09:45:00,34.07,34.1,34.03,34.07,22700.0,29.0986,29.1243,29.0645,29.0986,22700.0
2013-06-05 09:50:00,34.06,34.07,33.96,33.97,41300.0,29.0901,29.0986,29.0047,29.0132,41300.0
2013-06-05 09:55:00,33.98,34.06,33.95,34.05,28900.0,29.0218,29.0901,28.9961,29.0815,28900.0
2013-06-05 10:00:00,34.06,34.13,34.03,34.04,19800.0,29.0901,29.1499,29.0645,29.073,19800.0
2013-06-05 10:05:00,34.04,34.05,33.92,33.94,32700.0,29.073,29.0815,28.9705,28.9876,32700.0
2013-06-05 10:10:00,33.94,33.96,33.84,33.84,42200.0,28.9876,29.0047,28.9022,28.9022,42200.0
2013-06-05 10:15:00,33.84,33.85,33.79,33.85,22000.0,28.9022,28.9107,28.8595,28.9107,22000.0
2013-06-05 10:20:00,33.82,33.86,33.78,33.86,19700.0,28.8851,28.9193,28.8509,28.9193,19700.0
2013-06-05 10:25:00,33.85,34.03,33.85,34.01,20100.0,28.9107,29.0645,28.9107,29.0474,20100.0
2013-06-05 10:30:00,34.0,34.0,33.91,33.93,8200.0,29.0388,29.0388,28.962,28.9791,8200.0
2013-06-05 10:35:00,33.93,34.02,33.89,34.01,21700.0,28.9791,29.0559,28.9449,29.0474,21700.0
2013-06-05 10:40:00,34.01,34.06,34.0,34.04,22800.0,29.0474,29.0901,29.0388,29.073,22800.0
2013-06-05 10:45:00,34.03,34.04,34.0,34.0,26600.0,29.0645,29.073,29.0388,29.0388,26600.0
2013-06-05 10:50:00,34.0,34.07,33.98,34.04,30700.0,29.0388,29.0986,29.0218,29.073,30700.0
2013-06-05 10:55:00,34.04,34.05,33.98,34.0,21900.0,29.073,29.0815,29.0218,29.0388,21900.0
2013-06-05 11:00:00,33.96,33.97,33.8,33.82,20400.0,29.0047,29.0132,28.868,28.8851,20400.0
2013-06-05 11:05:00,33.81,33.81,33.76,33.76,9500.0,28.8766,28.8766,28.8339,28.8339,9500.0
2013-06-05 11:10:00,33.77,33.82,33.75,33.82,11400.0,28.8424,28.8851,28.8253,28.8851,11400.0
2013-06-05 11:15:00,33.82,33.84,33.79,33.79,7700.0,28.8851,28.9022,28.8595,28.8595,7700.0
2013-06-05 11:20:00,33.77,33.82,33.76,33.8,9600.0,28.8424,28.8851,28.8339,28.868,9600.0
2013-06-05 11:25:00,33.81,33.83,33.76,33.77,7700.0,28.8766,28.8936,28.8339,28.8424,7700.0
2013-06-05 11:30:00,33.76,33.76,33.71,33.71,12500.0,28.8339,28.8339,28.7912,28.7912,12500.0
2013-06-05 11:35:00,33.7,33.76,33.7,33.76,13900.0,28.7826,28.8339,28.7826,28.8339,13900.0
2013-06-05 11:40:00,33.76,33.76,33.72,33.72,12200.0,28.8339,28.8339,28.7997,28.7997,12200.0
2013-06-05 11:45:00,33.72,33.75,33.72,33.74,12500.0,28.7997,28.8253,28.7997,28.8168,12500.0
2013-06-05 11:50:00,33.73,33.75,33.7,33.7,11400.0,28.8082,28.8253,28.7826,28.7826,11400.0
2013-06-05 11:55:00,33.71,33.73,33.64,33.68,16300.0,28.7912,28.8082,28.7314,28.7655,16300.0
2013-06-05 12:00:00,33.69,33.7,33.61,33.63,17900.0,28.7741,28.7826,28.7057,28.7228,17900.0
2013-06-05 12:05:00,33.63,33.63,33.57,33.58,22700.0,28.7228,28.7228,28.6716,28.6801,22700.0
2013-06-05 12:10:00,33.58,33.61,33.57,33.57,22100.0,28.6801,28.7057,28.6716,28.6716,22100.0
2013-06-05 12:15:00,33.57,33.58,33.54,33.55,18200.0,28.6716,28.6801,28.646,28.6545,18200.0
2013-06-05 12:20:00,33.56,33.59,33.55,33.59,23500.0,28.663,28.6887,28.6545,28.6887,23500.0
2013-06-05 12:25:00,33.59,33.62,33.59,33.61,12000.0,28.6887,28.7143,28.6887,28.7057,12000.0
2013-06-05 12:30:00,33.61,33.62,33.58,33.59,15800.0,28.7057,28.7143,28.6801,28.6887,15800.0
2013-06-05 12:35:00,33.59,33.59,33.53,33.56,16500.0,28.6887,28.6887,28.6374,28.663,16500.0
2013-06-05 12:40:00,33.56,33.57,33.52,33.56,13400.0,28.663,28.6716,28.6289,28.663,13400.0
2013-06-05 12:45:00,33.56,33.56,33.52,33.55,17200.0,28.663,28.663,28.6289,28.6545,17200.0
2013-06-05 12:50:00,33.55,33.55,33.52,33.54,10400.0,28.6545,28.6545,28.6289,28.646,10400.0
2013-06-05 12:55:00,33.55,33.56,33.51,33.55,26400.0,28.6545,28.663,28.6203,28.6545,26400.0
2013-06-05 13:00:00,33.54,33.62,33.5,33.6,11800.0,28.646,28.7143,28.6118,28.6972,11800.0
2013-06-05 13:05:00,33.61,33.65,33.59,33.65,11200.0,28.7057,28.7399,28.6887,28.7399,11200.0
2013-06-05 13:10:00,33.65,33.7,33.64,33.65,35900.0,28.7399,28.7826,28.7314,28.7399,35900.0
2013-06-05 13:15:00,33.68,33.68,33.61,33.61,22900.0,28.7655,28.7655,28.7057,28.7057,22900.0
2013-06-05 13:20:00,33.61,33.69,33.61,33.69,22000.0,28.7057,28.7741,28.7057,28.7741,22000.0
2013-06-05 13:25:00,33.7,33.73,33.69,33.72,15700.0,28.7826,28.8082,28.7741,28.7997,15700.0
2013-06-05 13:30:00,33.72,33.74,33.72,33.73,7700.0,28.7997,28.8168,28.7997,28.8082,7700.0
2013-06-05 13:35:00,33.73,33.73,33.7,33.72,6900.0,28.8082,28.8082,28.7826,28.7997,6900.0
2013-06-05 13:40:00,33.72,33.77,33.72,33.74,11300.0,28.7997,28.8424,28.7997,28.8168,11300.0
2013-06-05 13:45:00,33.75,33.75,33.7,33.73,10300.0,28.8253,28.8253,28.7826,28.8082,10300.0
2013-06-05 13:50:00,33.73,33.74,33.7,33.73,16600.0,28.8082,28.8168,28.7826,28.8082,16600.0
2013-06-05 13:55:00,33.72,33.73,33.67,33.69,13400.0,28.7997,28.8082,28.757,28.7741,13400.0
2013-06-05 14:00:00,33.69,33.73,33.66,33.69,41200.0,28.7741,28.8082,28.7485,28.7741,41200.0
2013-06-05 14:05:00,33.69,33.72,33.66,33.72,9000.0,28.7741,28.7997,28.7485,28.7997,9000.0
2013-06-05 14:10:00,33.7,33.71,33.66,33.68,25200.0,28.7826,28.7912,28.7485,28.7655,25200.0
2013-06-05 14:15:00,33.68,33.68,33.65,33.66,15100.0,28.7655,28.7655,28.7399,28.7485,15100.0
2013-06-05 14:20:00,33.66,33.66,33.6,33.6,15000.0,28.7485,28.7485,28.6972,28.6972,15000.0
2013-06-05 14:25:00,33.59,33.63,33.57,33.57,14400.0,28.6887,28.7228,28.6716,28.6716,14400.0
2013-06-05 14:30:00,33.57,33.58,33.52,33.54,21900.0,28.6716,28.6801,28.6289,28.646,21900.0
2013-06-05 14:35:00,33.54,33.58,33.54,33.55,14200.0,28.646,28.6801,28.646,28.6545,14200.0
2013-06-05 14:40:00,33.56,33.56,33.53,33.56,7700.0,28.663,28.663,28.6374,28.663,7700.0
2013-06-05 14:45:00,33.56,33.56,33.52,33.53,12100.0,28.663,28.663,28.6289,28.6374,12100.0
2013-06-05 14:50:00,33.54,33.56,33.49,33.5,25700.0,28.646,28.663,28.6033,28.6118,25700.0
2013-06-05 14:55:00,33.5,33.59,33.49,33.58,35400.0,28.6118,28.6887,28.6033,28.6801,35400.0
2013-06-05 15:00:00,33.57,33.59,33.55,33.55,32400.0,28.6716,28.6887,28.6545,28.6545,32400.0
2013-06-05 15:05:00,33.55,33.57,33.5,33.5,29200.0,28.6545,28.6716,28.6118,28.6118,29200.0
2013-06-05 15:10:00,33.49,33.49,33.44,33.49,27900.0,28.6033,28.6033,28.5606,28.6033,27900.0
2013-06-05 15:15:00,33.49,33.54,33.49,33.53,15600.0,28.6033,28.646,28.6033,28.6374,15600.0
2013-06-05 15:20:00,33.53,33.53,33.45,33.52,28100.0,28.6374,28.6374,28.5691,28.6289,28100.0
2013-06-05 15:25:00,33.54,33.57,33.52,33.55,16600.0,28.646,28.6716,28.6289,28.6545,16600.0
2013-06-05 15:30:00,33.55,33.55,33.48,33.51,27100.0,28.6545,28.6545,28.5947,28.6203,27100.0
2013-06-05 15:35:00,33.52,33.61,33.51,33.58,32600.0,28.6289,28.7057,28.6203,28.6801,32600.0
2013-06-05 15:40:00,33.57,33.58,33.49,33.5,37800.0,28.6716,28.6801,28.6033,28.6118,37800.0
2013-06-05 15:45:00,33.51,33.55,33.49,33.49,39800.0,28.6203,28.6545,28.6033,28.6033,39800.0
2013-06-05 15:50:00,33.5,33.5,33.46,33.48,55200.0,28.6118,28.6118,28.5776,28.5947,55200.0
2013-06-05 15:55:00,33.48,33.55,33.48,33.51,99000.0,28.5947,28.6545,28.5947,28.6203,99000.0
2013-06-06 09:30:00,33.39,33.4,33.16,33.37,58900.0,28.5179,28.5264,28.3214,28.5008,58900.0
2013-06-06 09:35:00,33.38,33.47,33.33,33.41,29200.0,28.5093,28.5862,28.4666,28.5349,29200.0
2013-06-06 09:40:00,33.4,33.55,33.39,33.48,39200.0,28.5264,28.6545,28.5179,28.5947,39200.0
2013-06-06 09:45:00,33.49,33.52,33.4,33.44,63000.0,28.6033,28.6289,28.5264,28.5606,63000.0
2013-06-06 09:50:00,33.44,33.44,33.39,33.4,21100.0,28.5606,28.5606,28.5179,28.5264,21100.0
2013-06-06 09:55:00,33.4,33.48,33.33,33.47,27600.0,28.5264,28.5947,28.4666,28.5862,27600.0
2013-06-06 10:00:00,33.49,33.53,33.4,33.42,17800.0,28.6033,28.6374,28.5264,28.5435,17800.0
2013-06-06 10:05:00,33.41,33.46,33.39,33.46,30000.0,28.5349,28.5776,28.5179,28.5776,30000.0
2013-06-06 10:10:00,33.45,33.48,33.4,33.46,34100.0,28.5691,28.5947,28.5264,28.5776,34100.0
2013-06-06 10:15:00,33.46,33.5,33.45,33.47,25200.0,28.5776,28.6118,28.5691,28.5862,25200.0
2013-06-06 10:20:00,33.48,33.49,33.44,33.45,42700.0,28.5947,28.6033,28.5606,28.5691,42700.0
2013-06-06 10:25:00,33.45,33.48,33.4,33.47,33100.0,28.5691,28.5947,28.5264,28.5862,33100.0
2013-06-06 10:30:00,33.47,33.48,33.36,33.37,11200.0,28.5862,28.5947,28.4922,28.5008,11200.0
2013-06-06 10:35:00,33.37,33.37,33.29,33.32,20400.0,28.5008,28.5008,28.4324,28.4581,20400.0
2013-06-06 10:40:00,33.32,33.44,33.32,33.4,25400.0,28.4581,28.5606,28.4581,28.5264,25400.0
2013-06-06 10:45:00,33.41,33.46,33.37,33.45,11100.0,28.5349,28.5776,28.5008,28.5691,11100.0
2013-06-06 10:50:00,33.45,33.45,33.36,33.4,14300.0,28.5691,28.5691,28.4922,28.5264,14300.0
2013-06-06 10:55:00,33.4,33.42,33.38,33.4,35100.0,28.5264,28.5435,28.5093,28.5264,35100.0
2013-06-06 11:00:00,33.41,33.42,33.32,33.35,27700.0,28.5349,28.5435,28.4581,28.4837,27700.0
2013-06-06 11:05:00,33.37,33.38,33.32,33.37,17000.0,28.5008,28.5093,28.4581,28.5008,17000.0
2013-06-06 11:10:00,33.37,33.4,33.36,33.4,23100.0,28.5008,28.5264,28.4922,28.5264,23100.0
2013-06-06 11:15:00,33.4,33.42,33.38,33.39,30700.0,28.5264,28.5435,28.5093,28.5179,30700.0
2013-06-06 11:20:00,33.38,33.39,33.36,33.39,29500.0,28.5093,28.5179,28.4922,28.5179,29500.0
2013-06-06 11:25:00,33.39,33.41,33.36,33.37,30800.0,28.5179,28.5349,28.4922,28.5008,30800.0
2013-06-06 11:30:00,33.38,33.42,33.37,33.42,12200.0,28.5093,28.5435,28.5008,28.5435,12200.0
2013-06-06 11:35:00,33.43,33.44,33.41,33.43,11700.0,28.552,28.5606,28.5349,28.552,11700.0
2013-06-06 11:40:00,33.45,33.48,33.44,33.46,9800.0,28.5691,28.5947,28.5606,28.5776,9800.0
2013-06-06 11:45:00,33.45,33.48,33.43,33.45,17400.0,28.5691,28.5947,28.552,28.5691,17400.0
2013-06-06 11:50:00,33.45,33.46,33.42,33.43,11500.0,28.5691,28.5776,28.5435,28.552,11500.0
2013-06-06 11:55:00,33.43,33.43,33.38,33.4,32100.0,28.552,28.552,28.5093,28.5264,32100.0
2013-06-06 12:00:00,33.4,33.42,33.36,33.37,11400.0,28.5264,28.5435,28.4922,28.5008,11400.0
2013-06-06 12:05:00,33.37,33.42,33.34,33.36,10600.0,28.5008,28.5435,28.4751,28.4922,10600.0
2013-06-06 12:10:00,33.37,33.4,33.37,33.4,6200.0,28.5008,28.5264,28.5008,28.5264,6200.0
2013-06-06 12:15:00,33.41,33.41,33.35,33.38,5100.0,28.5349,28.5349,28.4837,28.5093,5100.0
2013-06-06 12:20:00,33.38,33.38,33.3,33.31,11200.0,28.5093,28.5093,28.441,28.4495,11200.0
2013-06-06 12:25:00,33.31,33.33,33.24,33.33,24600.0,28.4495,28.4666,28.3897,28.4666,24600.0
2013-06-06 12:30:00,33.33,33.35,33.25,33.32,97700.0,28.4666,28.4837,28.3983,28.4581,97700.0
2013-06-06 12:35:00,33.34,33.35,33.3,33.31,9100.0,28.4751,28.4837,28.441,28.4495,9100.0
2013-06-06 12:40:00,33.32,33.35,33.29,33.32,9900.0,28.4581,28.4837,28.4324,28.4581,9900.0
2013-06-06 12:45:00,33.32,33.33,33.26,33.3,13500.0,28.4581,28.4666,28.4068,28.441,13500.0
2013-06-06 12:50:00,33.31,33.32,33.19,33.22,9300.0,28.4495,28.4581,28.347,28.3727,9300.0
2013-06-06 12:55:00,33.22,33.24,33.19,33.21,9400.0,28.3727,28.3897,28.347,28.3641,9400.0
2013-06-06 13:00:00,33.21,33.25,33.21,33.24,9800.0,28.3641,28.3983,28.3641,28.3897,9800.0
2013-06-06 13:05:00,33.26,33.32,33.25,33.31,12000.0,28.4068,28.4581,28.3983,28.4495,12000.0
2013-06-06 13:10:00,33.31,33.35,33.3,33.32,17400.0,28.4495,28.4837,28.441,28.4581,17400.0
2013-06-06 13:15:00,33.33,33.36,33.31,33.31,20200.0,28.4666,28.4922,28.4495,28.4495,20200.0
2013-06-06 13:20:00,33.3,33.3,33.23,33.24,23300.0,28.441,28.441,28.3812,28.3897,23300.0
2013-06-06 13:25:00,33.23,33.26,33.17,33.26,15000.0,28.3812,28.4068,28.33,28.4068,15000.0
2013-06-06 13:30:00,33.27,33.29,33.24,33.26,12500.0,28.4154,28.4324,28.3897,28.4068,12500.0
2013-06-06 13:35:00,33.27,33.27,33.23,33.23,14400.0,28.4154,28.4154,28.3812,28.3812,14400.0
2013-06-06 13:40:00,33.22,33.25,33.21,33.25,10900.0,28.3727,28.3983,28.3641,28.3983,10900.0
2013-06-06 13:45:00,33.26,33.28,33.24,33.26,18500.0,28.4068,28.4239,28.3897,28.4068,18500.0
2013-06-06 13:50:00,33.25,33.27,33.23,33.24,25700.0,28.3983,28.4154,28.3812,28.3897,25700.0
2013-06-06 13:55:00,33.24,33.26,33.21,33.25,11400.0,28.3897,28.4068,28.3641,28.3983,11400.0
2013-06-06 14:00:00,33.26,33.26,33.17,33.19,19500.0,28.4068,28.4068,28.33,28.347,19500.0
2013-06-06 14:05:00,33.19,33.25,33.18,33.2,13800.0,28.347,28.3983,28.3385,28.3556,13800.0
2013-06-06 14:10:00,33.19,33.19,33.15,33.17,30600.0,28.347,28.347,28.3129,28.33,30600.0
2013-06-06 14:15:00,33.18,33.22,33.15,33.16,60400.0,28.3385,28.3727,28.3129,28.3214,60400.0
2013-06-06 14:20:00,33.16,33.17,33.12,33.15,20000.0,28.3214,28.33,28.2872,28.3129,20000.0
2013-06-06 14:25:00,33.16,33.22,33.14,33.18,24200.0,28.3214,28.3727,28.3043,28.3385,24200.0
2013-06-06 14:30:00,33.19,33.21,33.15,33.17,21900.0,28.347,28.3641,28.3129,28.33,21900.0
2013-06-06 14:35:00,33.16,33.17,33.14,33.16,16100.0,28.3214,28.33,28.3043,28.3214,16100.0
2013-06-06 14:40:00,33.17,33.19,33.16,33.18,31600.0,28.33,28.347,28.3214,28.3385,31600.0
2013-06-06 14:45:00,33.17,33.22,33.15,33.21,42800.0,28.33,28.3727,28.3129,28.3641,42800.0
2013-06-06 14:50:00,33.21,33.26,33.13,33.13,37100.0,28.3641,28.4068,28.2958,28.2958,37100.0
2013-06-06 14:55:00,33.12,33.17,33.12,33.13,26800.0,28.2872,28.33,28.2872,28.2958,26800.0
2013-06-06 15:00:00,33.13,33.16,33.11,33.12,44900.0,28.2958,28.3214,28.2787,28.2872,44900.0
2013-06-06 15:05:00,33.11,33.13,33.08,33.08,34300.0,28.2787,28.2958,28.2531,28.2531,34300.0
2013-06-06 15:10:00,33.08,33.1,33.04,33.07,52400.0,28.2531,28.2702,28.2189,28.2445,52400.0
2013-06-06 15:15:00,33.06,33.06,33.04,33.04,30400.0,28.236,28.236,28.2189,28.2189,30400.0
2013-06-06 15:20:00,33.05,33.08,33.03,33.08,57300.0,28.2275,28.2531,28.2104,28.2531,57300.0
2013-06-06 15:25:00,33.09,33.11,33.05,33.11,41100.0,28.2616,28.2787,28.2275,28.2787,41100.0
2013-06-06 15:30:00,33.1,33.15,33.1,33.12,48600.0,28.2702,28.3129,28.2702,28.2872,48600.0
2013-06-06 15:35:00,33.12,33.17,33.12,33.15,42300.0,28.2872,28.33,28.2872,28.3129,42300.0
2013-06-06 15:40:00,33.15,33.15,33.11,33.15,40500.0,28.3129,28.3129,28.2787,28.3129,40500.0
2013-06-06 15:45:00,33.15,33.22,33.14,33.22,71000.0,28.3129,28.3727,28.3043,28.3727,71000.0
2013-06-06 15:50:00,33.22,33.26,33.19,33.25,83500.0,28.3727,28.4068,28.347,28.3983,83500.0
2013-06-06 15:55:00,33.26,33.29,33.22,33.28,117000.0,28.4068,28.4324,28.3727,28.4239,117000.0
2013-06-07 09:30:00,33.49,33.51,33.4,33.47,37800.0,28.6033,28.6203,28.5264,28.5862,37800.0
2013-06-07 09:35:00,33.48,33.51,33.39,33.5,61900.0,28.5947,28.6203,28.5179,28.6118,61900.0
2013-06-07 09:40:00,33.51,33.51,33.22,33.27,32600.0,28.6203,28.6203,28.3727,28.4154,32600.0
2013-06-07 09:45:00,33.29,33.49,33.29,33.45,19800.0,28.4324,28.6033,28.4324,28.5691,19800.0
2013-06-07 09:50:00,33.45,33.48,33.4,33.41,20200.0,28.5691,28.5947,28.5264,28.5349,20200.0
2013-06-07 09:55:00,33.4,33.44,33.4,33.43,12100.0,28.5264,28.5606,28.5264,28.552,12100.0
2013-06-07 10:00:00,33.44,33.5,33.44,33.48,24100.0,28.5606,28.6118,28.5606,28.5947,24100.0
2013-06-07 10:05:00,33.49,33.6,33.49,33.55,27500.0,28.6033,28.6972,28.6033,28.6545,27500.0
2013-06-07 10:10:00,33.55,33.59,33.55,33.55,38800.0,28.6545,28.6887,28.6545,28.6545,38800.0
2013-06-07 10:15:00,33.54,33.59,33.53,33.59,102700.0,28.646,28.6887,28.6374,28.6887,102700.0
2013-06-07 10:20:00,33.6,33.73,33.59,33.64,104700.0,28.6972,28.8082,28.6887,28.7314,104700.0
2013-06-07 10:25:00,33.65,33.73,33.58,33.71,78300.0,28.7399,28.8082,28.6801,28.7912,78300.0
2013-06-07 10:30:00,33.7,33.7,33.65,33.68,42800.0,28.7826,28.7826,28.7399,28.7655,42800.0
2013-06-07 10:35:00,33.68,33.77,33.68,33.75,39400.0,28.7655,28.8424,28.7655,28.8253,39400.0
2013-06-07 10:40:00,33.75,33.82,33.75,33.82,36900.0,28.8253,28.8851,28.8253,28.8851,36900.0
2013-06-07 10:45:00,33.82,33.87,33.8,33.86,22300.0,28.8851,28.9278,28.868,28.9193,22300.0
2013-06-07 10:50:00,33.86,33.87,33.79,33.8,21100.0,28.9193,28.9278,28.8595,28.868,21100.0
2013-06-07 10:55:00,33.8,33.86,33.78,33.85,27700.0,28.868,28.9193,28.8509,28.9107,27700.0
2013-06-07 11:00:00,33.85,34.0,33.84,33.99,44500.0,28.9107,29.0388,28.9022,29.0303,44500.0
2013-06-07 11:05:00,33.99,34.04,33.97,33.97,30200.0,29.0303,29.073,29.0132,29.0132,30200.0
2013-06-07 11:10:00,33.98,34.01,33.86,33.89,29500.0,29.0218,29.0474,28.9193,28.9449,29500.0
2013-06-07 11:15:00,33.9,33.97,33.89,33.95,21200.0,28.9534,29.0132,28.9449,28.9961,21200.0
2013-06-07 11:20:00,33.95,34.09,33.94,34.08,25700.0,28.9961,29.1157,28.9876,29.1072,25700.0
2013-06-07 11:25:00,34.08,34.09,34.02,34.04,22100.0,29.1072,29.1157,29.0559,29.073,22100.0
2013-06-07 11:30:00,34.03,34.13,34.02,34.11,13200.0,29.0645,29.1499,29.0559,29.1328,13200.0
2013-06-07 11:35:00,34.1,34.11,34.07,34.07,22800.0,29.1243,29.1328,29.0986,29.0986,22800.0
2013-06-07 11:40:00,34.06,34.09,33.99,34.09,22800.0,29.0901,29.1157,29.0303,29.1157,22800.0
2013-06-07 11:45:00,34.08,34.09,34.02,34.03,22000.0,29.1072,29.1157,29.0559,29.0645,22000.0
2013-06-07 11:50:00,34.03,34.12,34.02,34.11,9800.0,29.0645,29.1413,29.0559,29.1328,9800.0
2013-06-07 11:55:00,34.11,34.14,34.11,34.13,22800.0,29.1328,29.1584,29.1328,29.1499,22800.0
2013-06-07 12:00:00,34.13,34.14,34.09,34.12,23000.0,29.1499,29.1584,29.1157,29.1413,23000.0
2013-06-07 12:05:00,34.13,34.19,34.13,34.19,13600.0,29.1499,29.2011,29.1499,29.2011,13600.0
2013-06-07 12:10:00,34.18,34.19,34.17,34.19,8900.0,29.1926,29.2011,29.184,29.2011,8900.0
2013-06-07 12:15:00,34.19,34.23,34.19,34.23,9600.0,29.2011,29.2353,29.2011,29.2353,9600.0
2013-06-07 12:20:00,34.23,34.23,34.21,34.23,19500.0,29.2353,29.2353,29.2182,29.2353,19500.0
2013-06-07 12:25:00,34.22,34.25,34.22,34.22,18600.0,29.2267,29.2524,29.2267,29.2267,18600.0
2013-06-07 12:30:00,34.23,34.23,34.18,34.18,8100.0,29.2353,29.2353,29.1926,29.1926,8100.0
2013-06-07 12:35:00,34.19,34.19,34.15,34.16,14900.0,29.2011,29.2011,29.167,29.1755,14900.0
2013-06-07 12:40:00,34.16,34.16,33.98,33.98,32800.0,29.1755,29.1755,29.0218,29.0218,32800.0
2013-06-07 12:45:00,33.99,34.04,33.98,34.01,17600.0,29.0303,29.073,29.0218,29.0474,17600.0
2013-06-07 12:50:00,34.01,34.02,33.97,33.97,21800.0,29.0474,29.0559,29.0132,29.0132,21800.0
2013-06-07 12:55:00,33.97,33.98,33.92,33.93,11900.0,29.0132,29.0218,28.9705,28.9791,11900.0
2013-06-07 13:00:00,33.92,33.95,33.89,33.95,11100.0,28.9705,28.9961,28.9449,28.9961,11100.0
2013-06-07 13:05:00,33.95,33.97,33.95,33.96,17700.0,28.9961,29.0132,28.9961,29.0047,17700.0
2013-06-07 13:10:00,33.96,34.02,33.96,34.0,9600.0,29.0047,29.0559,29.0047,29.0388,9600.0
2013-06-07 13:15:00,34.0,34.05,34.0,34.03,11600.0,29.0388,29.0815,29.0388,29.0645,11600.0
2013-06-07 13:20:00,34.03,34.05,34.01,34.01,14600.0,29.0645,29.0815,29.0474,29.0474,14600.0
2013-06-07 13:25:00,34.01,34.01,33.95,33.99,12100.0,29.0474,29.0474,28.9961,29.0303,12100.0
2013-06-07 13:30:00,33.98,34.02,33.98,34.01,9700.0,29.0218,29.0559,29.0218,29.0474,9700.0
2013-06-07 13:35:00,34.01,34.07,34.01,34.03,17600.0,29.0474,29.0986,29.0474,29.0645,17600.0
2013-06-07 13:40:00,34.02,34.02,33.97,33.98,11700.0,29.0559,29.0559,29.0132,29.0218,11700.0
2013-06-07 13:45:00,33.98,34.02,33.98,34.01,13700.0,29.0218,29.0559,29.0218,29.0474,13700.0
2013-06-07 13:50:00,34.01,34.03,34.01,34.03,14600.0,29.0474,29.0645,29.0474,29.0645,14600.0
2013-06-07 13:55:00,34.04,34.04,33.98,33.98,13800.0,29.073,29.073,29.0218,29.0218,13800.0
2013-06-07 14:00:00,33.97,34.02,33.97,33.99,13000.0,29.0132,29.0559,29.0132,29.0303,13000.0
2013-06-07 14:05:00,33.99,34.0,33.98,34.0,10900.0,29.0303,29.0388,29.0218,29.0388,10900.0
2013-06-07 14:10:00,33.99,34.0,33.94,33.96,23200.0,29.0303,29.0388,28.9876,29.0047,23200.0
2013-06-07 14:15:00,33.95,34.02,33.95,33.99,15100.0,28.9961,29.0559,28.9961,29.0303,15100.0
2013-06-07 14:20:00,34.0,34.0,33.88,33.89,18500.0,29.0388,29.0388,28.9364,28.9449,18500.0
2013-06-07 14:25:00,33.88,33.89,33.8,33.88,15100.0,28.9364,28.9449,28.868,28.9364,15100.0
2013-06-07 14:30:00,33.89,33.92,33.83,33.84,20400.0,28.9449,28.9705,28.8936,28.9022,20400.0
2013-06-07 14:35:00,33.85,33.9,33.81,33.81,25900.0,28.9107,28.9534,28.8766,28.8766,25900.0
2013-06-07 14:40:00,33.81,33.84,33.79,33.84,30600.0,28.8766,28.9022,28.8595,28.9022,30600.0
2013-06-07 14:45:00,33.84,33.86,33.82,33.86,24500.0,28.9022,28.9193,28.8851,28.9193,24500.0
2013-06-07 14:50:00,33.87,33.92,33.83,33.83,43900.0,28.9278,28.9705,28.8936,28.8936,43900.0
2013-06-07 14:55:00,33.84,33.85,33.81,33.82,30200.0,28.9022,28.9107,28.8766,28.8851,30200.0
2013-06-07 15:00:00,33.83,33.83,33.81,33.83,22200.0,28.8936,28.8936,28.8766,28.8936,22200.0
2013-06-07 15:05:00,33.83,33.85,33.83,33.84,15500.0,28.8936,28.9107,28.8936,28.9022,15500.0
2013-06-07 15:10:00,33.84,33.85,33.8,33.84,34800.0,28.9022,28.9107,28.868,28.9022,34800.0
2013-06-07 15:15:00,33.84,33.85,33.84,33.85,23200.0,28.9022,28.9107,28.9022,28.9107,23200.0
2013-06-07 15:20:00,33.85,33.85,33.84,33.85,29400.0,28.9107,28.9107,28.9022,28.9107,29400.0
2013-06-07 15:25:00,33.85,33.85,33.82,33.85,32900.0,28.9107,28.9107,28.8851,28.9107,32900.0
2013-06-07 15:30:00,33.85,33.85,33.84,33.84,28700.0,28.9107,28.9107,28.9022,28.9022,28700.0
2013-06-07 15:35:00,33.85,33.87,33.75,33.86,55900.0,28.9107,28.9278,28.8253,28.9193,55900.0
2013-06-07 15:40:00,33.87,33.88,33.86,33.88,18600.0,28.9278,28.9364,28.9193,28.9364,18600.0
2013-06-07 15:45:00,33.88,33.92,33.88,33.91,42000.0,28.9364,28.9705,28.9364,28.962,42000.0
2013-06-07 15:50:00,33.91,33.99,33.91,33.99,60600.0,28.962,29.0303,28.962,29.0303,60600.0
2013-06-07 15:55:00,33.99,34.03,33.98,34.0,194400.0,29.0303,29.0645,29.0218,29.0388,194400.0
2013-06-10 09:30:00,34.23,34.25,34.0,34.03,57500.0,29.2353,29.2524,29.0388,29.0645,57500.0
2013-06-10 09:35:00,34.01,34.05,33.9,33.9,10800.0,29.0474,29.0815,28.9534,28.9534,10800.0
2013-06-10 09:40:00,33.88,33.94,33.88,33.89,10400.0,28.9364,28.9876,28.9364,28.9449,10400.0
2013-06-10 09:45:00,33.87,33.96,33.84,33.94,27200.0,28.9278,29.0047,28.9022,28.9876,27200.0
2013-06-10 09:50:00,33.94,34.05,33.85,34.0,41900.0,28.9876,29.0815,28.9107,29.0388,41900.0
2013-06-10 09:55:00,34.0,34.03,33.96,33.99,6000.0,29.0388,29.0645,29.0047,29.0303,6000.0
2013-06-10 10:00:00,33.98,33.98,33.81,33.82,22400.0,29.0218,29.0218,28.8766,28.8851,22400.0
2013-06-10 10:05:00,33.82,33.86,33.79,33.81,14800.0,28.8851,28.9193,28.8595,28.8766,14800.0
2013-06-10 10:10:00,33.81,33.82,33.76,33.8,8700.0,28.8766,28.8851,28.8339,28.868,8700.0
2013-06-10 10:15:00,33.8,33.84,33.78,33.79,5800.0,28.868,28.9022,28.8509,28.8595,5800.0
2013-06-10 10:20:00,33.79,33.86,33.79,33.81,24200.0,28.8595,28.9193,28.8595,28.8766,24200.0
2013-06-10 10:25:00,33.81,33.82,33.77,33.79,14900.0,28.8766,28.8851,28.8424,28.8595,14900.0
2013-06-10 10:30:00,33.79,33.82,33.78,33.82,3900.0,28.8595,28.8851,28.8509,28.8851,3900.0
2013-06-10 10:35:00,33.83,33.98,33.83,33.94,15400.0,28.8936,29.0218,28.8936,28.9876,15400.0
2013-06-10 10:40:00,33.94,33.98,33.92,33.96,7200.0,28.9876,29.0218,28.9705,29.0047,7200.0
2013-06-10 10:45:00,33.95,33.95,33.86,33.88,15400.0,28.9961,28.9961,28.9193,28.9364,15400.0
2013-06-10 10:50:00,33.89,33.91,33.88,33.89,3800.0,28.9449,28.962,28.9364,28.9449,3800.0
2013-06-10 10:55:00,33.9,33.91,33.88,33.89,4400.0,28.9534,28.962,28.9364,28.9449,4400.0
2013-06-10 11:00:00,33.9,33.98,33.9,33.95,17000.0,28.9534,29.0218,28.9534,28.9961,17000.0
2013-06-10 11:05:00,33.96,33.99,33.9,33.9,7100.0,29.0047,29.0303,28.9534,28.9534,7100.0
2013-06-10 11:10:00,33.9,34.01,33.89,33.99,12100.0,28.9534,29.0474,28.9449,29.0303,12100.0
2013-06-10 11:15:00,33.99,33.99,33.89,33.89,5100.0,29.0303,29.0303,28.9449,28.9449,5100.0
2013-06-10 11:20:00,33.89,33.9,33.86,33.9,27400.0,28.9449,28.9534,28.9193,28.9534,27400.0
2013-06-10 11:25:00,33.9,33.95,33.9,33.92,10800.0,28.9534,28.9961,28.9534,28.9705,10800.0
2013-06-10 11:30:00,33.91,33.94,33.91,33.92,10000.0,28.962,28.9876,28.962,28.9705,10000.0
2013-06-10 11:35:00,33.93,33.97,33.93,33.96,15600.0,28.9791,29.0132,28.9791,29.0047,15600.0
2013-06-10 11:40:00,33.95,34.01,33.93,34.01,16600.0,28.9961,29.0474,28.9791,29.0474,16600.0
2013-06-10 11:45:00,34.02,34.06,34.02,34.04,8800.0,29.0559,29.0901,29.0559,29.073,8800.0
2013-06-10 11:50:00,34.05,34.05,33.98,34.02,10600.0,29.0815,29.0815,29.0218,29.0559,10600.0
2013-06-10 11:55:00,34.0,34.01,33.96,34.0,6000.0,29.0388,29.0474,29.0047,29.0388,6000.0
2013-06-10 12:00:00,34.0,34.03,33.98,34.02,6400.0,29.0388,29.0645,29.0218,29.0559,6400.0
2013-06-10 12:05:00,34.04,34.1,34.04,34.1,70200.0,29.073,29.1243,29.073,29.1243,70200.0
2013-06-10 12:10:00,34.1,34.16,34.09,34.16,16300.0,29.1243,29.1755,29.1157,29.1755,16300.0
2013-06-10 12:15:00,34.16,34.19,34.11,34.11,15400.0,29.1755,29.2011,29.1328,29.1328,15400.0
2013-06-10 12:20:00,34.1,34.13,34.1,34.1,10000.0,29.1243,29.1499,29.1243,29.1243,10000.0
2013-06-10 12:25:00,34.1,34.1,34.07,34.1,12500.0,29.1243,29.1243,29.0986,29.1243,12500.0
2013-06-10 12:30:00,34.09,34.11,34.09,34.09,15000.0,29.1157,29.1328,29.1157,29.1157,15000.0
2013-06-10 12:35:00,34.09,34.12,34.09,34.11,10700.0,29.1157,29.1413,29.1157,29.1328,10700.0
2013-06-10 12:40:00,34.11,34.2,34.09,34.19,41500.0,29.1328,29.2097,29.1157,29.2011,41500.0
2013-06-10 12:45:00,34.18,34.2,34.14,34.2,12300.0,29.1926,29.2097,29.1584,29.2097,12300.0
2013-06-10 12:50:00,34.17,34.2,34.15,34.18,34600.0,29.184,29.2097,29.167,29.1926,34600.0
2013-06-10 12:55:00,34.18,34.22,34.17,34.21,24000.0,29.1926,29.2267,29.184,29.2182,24000.0
2013-06-10 13:00:00,34.21,34.26,34.2,34.25,22000.0,29.2182,29.2609,29.2097,29.2524,22000.0
2013-06-10 13:05:00,34.25,34.28,34.23,34.28,17100.0,29.2524,29.278,29.2353,29.278,17100.0
2013-06-10 13:10:00,34.28,34.3,34.25,34.29,30500.0,29.278,29.2951,29.2524,29.2865,30500.0
2013-06-10 13:15:00,34.29,34.33,34.29,34.32,10100.0,29.2865,29.3207,29.2865,29.3121,10100.0
2013-06-10 13:20:00,34.31,34.34,34.3,34.31,18000.0,29.3036,29.3292,29.2951,29.3036,18000.0
2013-06-10 13:25:00,34.32,34.33,34.31,34.32,7100.0,29.3121,29.3207,29.3036,29.3121,7100.0
2013-06-10 13:30:00,34.32,34.33,34.29,34.33,16100.0,29.3121,29.3207,29.2865,29.3207,16100.0
2013-06-10 13:35:00,34.32,34.33,34.29,34.32,10500.0,29.3121,29.3207,29.2865,29.3121,10500.0
2013-06-10 13:40:00,34.31,34.32,34.29,34.3,17100.0,29.3036,29.3121,29.2865,29.2951,17100.0
2013-06-10 13:45:00,34.29,34.3,34.26,34.27,16000.0,29.2865,29.2951,29.2609,29.2694,16000.0
2013-06-10 13:50:00,34.27,34.3,34.26,34.3,8900.0,29.2694,29.2951,29.2609,29.2951,8900.0
2013-06-10 13:55:00,34.3,34.33,34.3,34.32,14900.0,29.2951,29.3207,29.2951,29.3121,14900.0
2013-06-10 14:00:00,34.31,34.32,34.28,34.29,35100.0,29.3036,29.3121,29.278,29.2865,35100.0
2013-06-10 14:05:00,34.27,34.28,34.26,34.26,11200.0,29.2694,29.278,29.2609,29.2609,11200.0
2013-06-10 14:10:00,34.26,34.27,34.22,34.26,25700.0,29.2609,29.2694,29.2267,29.2609,25700.0
2013-06-10 14:15:00,34.26,34.26,34.23,34.24,18400.0,29.2609,29.2609,29.2353,29.2438,18400.0
2013-06-10 14:20:00,34.25,34.26,34.21,34.22,27100.0,29.2524,29.2609,29.2182,29.2267,27100.0
2013-06-10 14:25:00,34.22,34.24,34.2,34.21,18500.0,29.2267,29.2438,29.2097,29.2182,18500.0
2013-06-10 14:30:00,34.21,34.22,34.18,34.18,20400.0,29.2182,29.2267,29.1926,29.1926,20400.0
2013-06-10 14:35:00,34.19,34.2,34.15,34.18,20100.0,29.2011,29.2097,29.167,29.1926,20100.0
2013-06-10 14:40:00,34.18,34.18,34.12,34.13,15100.0,29.1926,29.1926,29.1413,29.1499,15100.0
2013-06-10 14:45:00,34.13,34.21,34.13,34.21,30900.0,29.1499,29.2182,29.1499,29.2182,30900.0
2013-06-10 14:50:00,34.2,34.25,34.19,34.25,19200.0,29.2097,29.2524,29.2011,29.2524,19200.0
2013-06-10 14:55:00,34.25,34.25,34.21,34.22,23700.0,29.2524,29.2524,29.2182,29.2267,23700.0
2013-06-10 15:00:00,34.22,34.22,34.19,34.22,27000.0,29.2267,29.2267,29.2011,29.2267,27000.0
2013-06-10 15:05:00,34.21,34.24,34.19,34.23,23400.0,29.2182,29.2438,29.2011,29.2353,23400.0
2013-06-10 15:10:00,34.23,34.25,34.21,34.21,20900.0,29.2353,29.2524,29.2182,29.2182,20900.0
2013-06-10 15:15:00,34.22,34.22,34.2,34.21,21200.0,29.2267,29.2267,29.2097,29.2182,21200.0
2013-06-10 15:20:00,34.22,34.22,34.18,34.21,21100.0,29.2267,29.2267,29.1926,29.2182,21100.0
2013-06-10 15:25:00,34.2,34.21,34.15,34.17,24400.0,29.2097,29.2182,29.167,29.184,24400.0
2013-06-10 15:30:00,34.17,34.2,34.17,34.2,9500.0,29.184,29.2097,29.184,29.2097,9500.0
2013-06-10 15:35:00,34.2,34.24,34.19,34.22,37700.0,29.2097,29.2438,29.2011,29.2267,37700.0
2013-06-10 15:40:00,34.21,34.22,34.2,34.2,24200.0,29.2182,29.2267,29.2097,29.2097,24200.0
2013-06-10 15:45:00,34.21,34.21,34.15,34.15,36900.0,29.2182,29.2182,29.167,29.167,36900.0
2013-06-10 15:50:00,34.16,34.17,34.1,34.1,43000.0,29.1755,29.184,29.1243,29.1243,43000.0
2013-06-10 15:55:00,34.11,34.17,34.1,34.17,92300.0,29.1328,29.184,29.1243,29.184,92300.0
2013-06-11 09:30:00,33.59,33.61,33.3,33.36,130500.0,28.6887,28.7057,28.441,28.4922,130500.0
2013-06-11 09:35:00,33.37,33.37,33.16,33.26,65300.0,28.5008,28.5008,28.3214,28.4068,65300.0
2013-06-11 09:40:00,33.25,33.39,33.2,33.33,89600.0,28.3983,28.5179,28.3556,28.4666,89600.0
2013-06-11 09:45:00,33.32,33.44,33.3,33.41,31000.0,28.4581,28.5606,28.441,28.5349,31000.0
2013-06-11 09:50:00,33.42,33.5,33.42,33.46,18200.0,28.5435,28.6118,28.5435,28.5776,18200.0
2013-06-11 09:55:00,33.46,33.49,33.38,33.45,19800.0,28.5776,28.6033,28.5093,28.5691,19800.0
2013-06-11 10:00:00,33.44,33.5,33.39,33.41,25200.0,28.5606,28.6118,28.5179,28.5349,25200.0
2013-06-11 10:05:00,33.4,33.48,33.39,33.42,16000.0,28.5264,28.5947,28.5179,28.5435,16000.0
2013-06-11 10:10:00,33.42,33.48,33.36,33.44,33700.0,28.5435,28.5947,28.4922,28.5606,33700.0
2013-06-11 10:15:00,33.44,33.5,33.39,33.5,10900.0,28.5606,28.6118,28.5179,28.6118,10900.0
2013-06-11 10:20:00,33.5,33.55,33.41,33.52,22100.0,28.6118,28.6545,28.5349,28.6289,22100.0
2013-06-11 10:25:00,33.51,33.56,33.44,33.55,23000.0,28.6203,28.663,28.5606,28.6545,23000.0
2013-06-11 10:30:00,33.54,33.57,33.48,33.53,16400.0,28.646,28.6716,28.5947,28.6374,16400.0
2013-06-11 10:35:00,33.55,33.57,33.51,33.55,21800.0,28.6545,28.6716,28.6203,28.6545,21800.0
2013-06-11 10:40:00,33.53,33.58,33.49,33.56,6600.0,28.6374,28.6801,28.6033,28.663,6600.0
2013-06-11 10:45:00,33.56,33.57,33.5,33.55,15400.0,28.663,28.6716,28.6118,28.6545,15400.0
2013-06-11 10:50:00,33.56,33.56,33.47,33.48,5800.0,28.663,28.663,28.5862,28.5947,5800.0
2013-06-11 10:55:00,33.5,33.55,33.48,33.51,19400.0,28.6118,28.6545,28.5947,28.6203,19400.0
2013-06-11 11:00:00,33.52,33.56,33.51,33.55,10900.0,28.6289,28.663,28.6203,28.6545,10900.0
2013-06-11 11:05:00,33.54,33.57,33.5,33.53,10900.0,28.646,28.6716,28.6118,28.6374,10900.0
2013-06-11 11:10:00,33.55,33.61,33.54,33.55,7400.0,28.6545,28.7057,28.646,28.6545,7400.0
2013-06-11 11:15:00,33.56,33.61,33.56,33.59,7600.0,28.663,28.7057,28.663,28.6887,7600.0
2013-06-11 11:20:00,33.63,33.66,33.63,33.65,8100.0,28.7228,28.7485,28.7228,28.7399,8100.0
2013-06-11 11:25:00,33.67,33.84,33.67,33.83,28500.0,28.757,28.9022,28.757,28.8936,28500.0
2013-06-11 11:30:00,33.82,33.82,33.77,33.77,16800.0,28.8851,28.8851,28.8424,28.8424,16800.0
2013-06-11 11:35:00,33.75,33.75,33.68,33.7,8300.0,28.8253,28.8253,28.7655,28.7826,8300.0
2013-06-11 11:40:00,33.7,33.76,33.7,33.76,5600.0,28.7826,28.8339,28.7826,28.8339,5600.0
2013-06-11 11:45:00,33.77,33.81,33.76,33.76,7600.0,28.8424,28.8766,28.8339,28.8339,7600.0
2013-06-11 11:50:00,33.76,33.78,33.69,33.69,18200.0,28.8339,28.8509,28.7741,28.7741,18200.0
2013-06-11 11:55:00,33.71,33.72,33.64,33.64,8300.0,28.7912,28.7997,28.7314,28.7314,8300.0
2013-06-11 12:00:00,33.65,33.66,33.62,33.65,6200.0,28.7399,28.7485,28.7143,28.7399,6200.0
2013-06-11 12:05:00,33.64,33.77,33.64,33.77,41300.0,28.7314,28.8424,28.7314,28.8424,41300.0
2013-06-11 12:10:00,33.77,33.82,33.76,33.8,11100.0,28.8424,28.8851,28.8339,28.868,11100.0
2013-06-11 12:15:00,33.79,33.8,33.72,33.75,15100.0,28.8595,28.868,28.7997,28.8253,15100.0
2013-06-11 12:20:00,33.73,33.77,33.73,33.74,10700.0,28.8082,28.8424,28.8082,28.8168,10700.0
2013-06-11 12:25:00,33.75,33.76,33.72,33.75,40700.0,28.8253,28.8339,28.7997,28.8253,40700.0
2013-06-11 12:30:00,33.74,33.75,33.71,33.71,8900.0,28.8168,28.8253,28.7912,28.7912,8900.0
2013-06-11 12:35:00,33.71,33.74,33.7,33.74,5500.0,28.7912,28.8168,28.7826,28.8168,5500.0
2013-06-11 12:40:00,33.73,33.75,33.73,33.75,3900.0,28.8082,28.8253,28.8082,28.8253,3900.0
2013-06-11 12:45:00,33.75,33.75,33.69,33.71,11300.0,28.8253,28.8253,28.7741,28.7912,11300.0
2013-06-11 12:50:00,33.7,33.7,33.65,33.65,7400.0,28.7826,28.7826,28.7399,28.7399,7400.0
2013-06-11 12:55:00,33.65,33.7,33.65,33.67,4200.0,28.7399,28.7826,28.7399,28.757,4200.0
2013-06-11 13:00:00,33.68,33.69,33.65,33.67,5800.0,28.7655,28.7741,28.7399,28.757,5800.0
2013-06-11 13:05:00,33.67,33.72,33.66,33.7,9700.0,28.757,28.7997,28.7485,28.7826,9700.0
2013-06-11 13:10:00,33.7,33.73,33.7,33.71,12800.0,28.7826,28.8082,28.7826,28.7912,12800.0
2013-06-11 13:15:00,33.71,33.72,33.7,33.7,18900.0,28.7912,28.7997,28.7826,28.7826,18900.0
2013-06-11 13:20:00,33.7,33.72,33.68,33.68,24000.0,28.7826,28.7997,28.7655,28.7655,24000.0
2013-06-11 13:25:00,33.68,33.71,33.66,33.66,5900.0,28.7655,28.7912,28.7485,28.7485,5900.0
2013-06-11 13:30:00,33.66,33.67,33.61,33.61,3700.0,28.7485,28.757,28.7057,28.7057,3700.0
2013-06-11 13:35:00,33.61,33.63,33.6,33.62,6600.0,28.7057,28.7228,28.6972,28.7143,6600.0
2013-06-11 13:40:00,33.61,33.63,33.59,33.63,10200.0,28.7057,28.7228,28.6887,28.7228,10200.0
2013-06-11 13:45:00,33.63,33.64,33.61,33.64,17200.0,28.7228,28.7314,28.7057,28.7314,17200.0
2013-06-11 13:50:00,33.64,33.69,33.62,33.68,19000.0,28.7314,28.7741,28.7143,28.7655,19000.0
2013-06-11 13:55:00,33.66,33.67,33.6,33.6,16300.0,28.7485,28.757,28.6972,28.6972,16300.0
2013-06-11 14:00:00,33.59,33.64,33.57,33.63,8900.0,28.6887,28.7314,28.6716,28.7228,8900.0
2013-06-11 14:05:00,33.63,33.63,33.58,33.6,13000.0,28.7228,28.7228,28.6801,28.6972,13000.0
2013-06-11 14:10:00,33.6,33.65,33.57,33.64,13000.0,28.6972,28.7399,28.6716,28.7314,13000.0
2013-06-11 14:15:00,33.63,33.66,33.62,33.65,7100.0,28.7228,28.7485,28.7143,28.7399,7100.0
2013-06-11 14:20:00,33.65,33.69,33.65,33.67,4200.0,28.7399,28.7741,28.7399,28.757,4200.0
2013-06-11 14:25:00,33.66,33.66,33.63,33.65,7400.0,28.7485,28.7485,28.7228,28.7399,7400.0
2013-06-11 14:30:00,33.65,33.67,33.65,33.65,5900.0,28.7399,28.757,28.7399,28.7399,5900.0
2013-06-11 14:35:00,33.65,33.65,33.61,33.63,5900.0,28.7399,28.7399,28.7057,28.7228,5900.0
2013-06-11 14:40:00,33.64,33.69,33.63,33.69,28000.0,28.7314,28.7741,28.7228,28.7741,28000.0
2013-06-11 14:45:00,33.69,33.69,33.64,33.69,19400.0,28.7741,28.7741,28.7314,28.7741,19400.0
2013-06-11 14:50:00,33.7,33.7,33.61,33.61,19700.0,28.7826,28.7826,28.7057,28.7057,19700.0
2013-06-11 14:55:00,33.61,33.77,33.61,33.76,24100.0,28.7057,28.8424,28.7057,28.8339,24100.0
2013-06-11 15:00:00,33.77,33.78,33.72,33.72,15900.0,28.8424,28.8509,28.7997,28.7997,15900.0
2013-06-11 15:05:00,33.73,33.76,33.72,33.73,10200.0,28.8082,28.8339,28.7997,28.8082,10200.0
2013-06-11 15:10:00,33.73,33.73,33.7,33.7,11300.0,28.8082,28.8082,28.7826,28.7826,11300.0
2013-06-11 15:15:00,33.72,33.73,33.67,33.68,7500.0,28.7997,28.8082,28.757,28.7655,7500.0
2013-06-11 15:20:00,33.69,33.74,33.66,33.72,13600.0,28.7741,28.8168,28.7485,28.7997,13600.0
2013-06-11 15:25:00,33.72,33.74,33.64,33.65,13500.0,28.7997,28.8168,28.7314,28.7399,13500.0
2013-06-11 15:30:00,33.66,33.66,33.6,33.62,23600.0,28.7485,28.7485,28.6972,28.7143,23600.0
2013-06-11 15:35:00,33.63,33.65,33.58,33.59,13500.0,28.7228,28.7399,28.6801,28.6887,13500.0
2013-06-11 15:40:00,33.59,33.62,33.57,33.59,23200.0,28.6887,28.7143,28.6716,28.6887,23200.0
2013-06-11 15:45:00,33.59,33.59,33.55,33.58,34700.0,28.6887,28.6887,28.6545,28.6801,34700.0
2013-06-11 15:50:00,33.57,33.61,33.53,33.55,52800.0,28.6716,28.7057,28.6374,28.6545,52800.0
2013-06-11 15:55:00,33.55,33.57,33.5,33.52,79600.0,28.6545,28.6716,28.6118,28.6289,79600.0
2013-06-12 09:30:00,33.83,33.87,33.78,33.82,21200.0,28.8936,28.9278,28.8509,28.8851,21200.0
2013-06-12 09:35:00,33.82,33.82,33.68,33.74,12300.0,28.8851,28.8851,28.7655,28.8168,12300.0
2013-06-12 09:40:00,33.73,33.75,33.7,33.74,14300.0,28.8082,28.8253,28.7826,28.8168,14300.0
2013-06-12 09:45:00,33.74,33.75,33.57,33.57,44400.0,28.8168,28.8253,28.6716,28.6716,44400.0
2013-06-12 09:50:00,33.57,33.63,33.56,33.62,16200.0,28.6716,28.7228,28.663,28.7143,16200.0
2013-06-12 09:55:00,33.61,33.65,33.54,33.6,42100.0,28.7057,28.7399,28.646,28.6972,42100.0
2013-06-12 10:00:00,33.6,33.61,33.54,33.57,7900.0,28.6972,28.7057,28.646,28.6716,7900.0
2013-06-12 10:05:00,33.56,33.57,33.51,33.52,28400.0,28.663,28.6716,28.6203,28.6289,28400.0
2013-06-12 10:10:00,33.53,33.6,33.52,33.6,13100.0,28.6374,28.6972,28.6289,28.6972,13100.0
2013-06-12 10:15:00,33.6,33.62,33.57,33.62,12600.0,28.6972,28.7143,28.6716,28.7143,12600.0
2013-06-12 10:20:00,33.61,33.64,33.59,33.63,7800.0,28.7057,28.7314,28.6887,28.7228,7800.0
2013-06-12 10:25:00,33.64,33.64,33.62,33.62,6400.0,28.7314,28.7314,28.7143,28.7143,6400.0
2013-06-12 10:30:00,33.63,33.64,33.59,33.6,5900.0,28.7228,28.7314,28.6887,28.6972,5900.0
2013-06-12 10:35:00,33.6,33.62,33.55,33.55,7300.0,28.6972,28.7143,28.6545,28.6545,7300.0
2013-06-12 10:40:00,33.56,33.6,33.55,33.59,8700.0,28.663,28.6972,28.6545,28.6887,8700.0
2013-06-12 10:45:00,33.58,33.62,33.57,33.6,20000.0,28.6801,28.7143,28.6716,28.6972,20000.0
2013-06-12 10:50:00,33.59,33.61,33.53,33.53,18700.0,28.6887,28.7057,28.6374,28.6374,18700.0
2013-06-12 10:55:00,33.54,33.54,33.39,33.46,31600.0,28.646,28.646,28.5179,28.5776,31600.0
2013-06-12 11:00:00,33.47,33.5,33.44,33.5,16800.0,28.5862,28.6118,28.5606,28.6118,16800.0
2013-06-12 11:05:00,33.48,33.54,33.48,33.5,4200.0,28.5947,28.646,28.5947,28.6118,4200.0
2013-06-12 11:10:00,33.5,33.5,33.45,33.5,7000.0,28.6118,28.6118,28.5691,28.6118,7000.0
2013-06-12 11:15:00,33.49,33.53,33.42,33.52,16000.0,28.6033,28.6374,28.5435,28.6289,16000.0
2013-06-12 11:20:00,33.53,33.56,33.52,33.55,6000.0,28.6374,28.663,28.6289,28.6545,6000.0
2013-06-12 11:25:00,33.55,33.57,33.53,33.57,7000.0,28.6545,28.6716,28.6374,28.6716,7000.0
2013-06-12 11:30:00,33.57,33.62,33.56,33.62,13500.0,28.6716,28.7143,28.663,28.7143,13500.0
2013-06-12 11:35:00,33.61,33.64,33.56,33.57,7200.0,28.7057,28.7314,28.663,28.6716,7200.0
2013-06-12 11:40:00,33.58,33.63,33.56,33.63,4700.0,28.6801,28.7228,28.663,28.7228,4700.0
2013-06-12 11:45:00,33.62,33.62,33.48,33.51,11800.0,28.7143,28.7143,28.5947,28.6203,11800.0
2013-06-12 11:50:00,33.51,33.56,33.5,33.53,6800.0,28.6203,28.663,28.6118,28.6374,6800.0
2013-06-12 11:55:00,33.52,33.54,33.45,33.45,6900.0,28.6289,28.646,28.5691,28.5691,6900.0
2013-06-12 12:00:00,33.45,33.48,33.41,33.47,8900.0,28.5691,28.5947,28.5349,28.5862,8900.0
2013-06-12 12:05:00,33.47,33.48,33.41,33.43,11800.0,28.5862,28.5947,28.5349,28.552,11800.0
2013-06-12 12:10:00,33.42,33.45,33.41,33.41,5800.0,28.5435,28.5691,28.5349,28.5349,5800.0
2013-06-12 12:15:00,33.42,33.42,33.34,33.39,10200.0,28.5435,28.5435,28.4751,28.5179,10200.0
2013-06-12 12:20:00,33.38,33.41,33.36,33.4,6700.0,28.5093,28.5349,28.4922,28.5264,6700.0
2013-06-12 12:25:00,33.4,33.4,33.38,33.39,6500.0,28.5264,28.5264,28.5093,28.5179,6500.0
2013-06-12 12:30:00,33.39,33.4,33.35,33.37,8400.0,28.5179,28.5264,28.4837,28.5008,8400.0
2013-06-12 12:35:00,33.37,33.4,33.36,33.38,11100.0,28.5008,28.5264,28.4922,28.5093,11100.0
2013-06-12 12:40:00,33.38,33.45,33.37,33.45,18200.0,28.5093,28.5691,28.5008,28.5691,18200.0
2013-06-12 12:45:00,33.45,33.51,33.44,33.49,22900.0,28.5691,28.6203,28.5606,28.6033,22900.0
2013-06-12 12:50:00,33.49,33.54,33.49,33.53,11700.0,28.6033,28.646,28.6033,28.6374,11700.0
2013-06-12 12:55:00,33.53,33.53,33.51,33.53,5500.0,28.6374,28.6374,28.6203,28.6374,5500.0
2013-06-12 13:00:00,33.54,33.54,33.48,33.53,9000.0,28.646,28.646,28.5947,28.6374,9000.0
2013-06-12 13:05:00,33.53,33.6,33.53,33.58,4900.0,28.6374,28.6972,28.6374,28.6801,4900.0
2013-06-12 13:10:00,33.58,33.6,33.56,33.59,5300.0,28.6801,28.6972,28.663,28.6887,5300.0
2013-06-12 13:15:00,33.59,33.59,33.55,33.55,7300.0,28.6887,28.6887,28.6545,28.6545,7300.0
2013-06-12 13:20:00,33.54,33.55,33.52,33.55,4500.0,28.646,28.6545,28.6289,28.6545,4500.0
2013-06-12 13:25:00,33.53,33.58,33.52,33.56,7900.0,28.6374,28.6801,28.6289,28.663,7900.0
2013-06-12 13:30:00,33.56,33.62,33.56,33.57,24300.0,28.663,28.7143,28.663,28.6716,24300.0
2013-06-12 13:35:00,33.56,33.58,33.54,33.54,4300.0,28.663,28.6801,28.646,28.646,4300.0
2013-06-12 13:40:00,33.52,33.52,33.48,33.52,12700.0,28.6289,28.6289,28.5947,28.6289,12700.0
2013-06-12 13:45:00,33.52,33.54,33.51,33.53,5600.0,28.6289,28.646,28.6203,28.6374,5600.0
2013-06-12 13:50:00,33.53,33.54,33.49,33.52,9200.0,28.6374,28.646,28.6033,28.6289,9200.0
2013-06-12 13:55:00,33.54,33.54,33.5,33.5,7900.0,28.646,28.646,28.6118,28.6118,7900.0
2013-06-12 14:00:00,33.49,33.49,33.41,33.42,8800.0,28.6033,28.6033,28.5349,28.5435,8800.0
2013-06-12 14:05:00,33.43,33.44,33.4,33.42,9900.0,28.552,28.5606,28.5264,28.5435,9900.0
2013-06-12 14:10:00,33.41,33.41,33.3,33.32,9300.0,28.5349,28.5349,28.441,28.4581,9300.0
2013-06-12 14:15:00,33.33,33.34,33.28,33.3,8100.0,28.4666,28.4751,28.4239,28.441,8100.0
2013-06-12 14:20:00,33.3,33.36,33.3,33.34,11500.0,28.441,28.4922,28.441,28.4751,11500.0
2013-06-12 14:25:00,33.35,33.36,33.32,33.34,11700.0,28.4837,28.4922,28.4581,28.4751,11700.0
2013-06-12 14:30:00,33.33,33.34,33.28,33.32,38900.0,28.4666,28.4751,28.4239,28.4581,38900.0
2013-06-12 14:35:00,33.32,33.33,33.31,33.32,13000.0,28.4581,28.4666,28.4495,28.4581,13000.0
2013-06-12 14:40:00,33.33,33.37,33.32,33.33,10200.0,28.4666,28.5008,28.4581,28.4666,10200.0
2013-06-12 14:45:00,33.33,33.37,33.33,33.33,11800.0,28.4666,28.5008,28.4666,28.4666,11800.0
2013-06-12 14:50:00,33.33,33.35,33.3,33.34,10500.0,28.4666,28.4837,28.441,28.4751,10500.0
2013-06-12 14:55:00,33.34,33.34,33.3,33.32,10000.0,28.4751,28.4751,28.441,28.4581,10000.0
2013-06-12 15:00:00,33.32,33.33,33.29,33.31,15800.0,28.4581,28.4666,28.4324,28.4495,15800.0
2013-06-12 15:05:00,33.31,33.35,33.3,33.35,31900.0,28.4495,28.4837,28.441,28.4837,31900.0
2013-06-12 15:10:00,33.35,33.36,33.3,33.35,32100.0,28.4837,28.4922,28.441,28.4837,32100.0
2013-06-12 15:15:00,33.35,33.35,33.32,33.32,37500.0,28.4837,28.4837,28.4581,28.4581,37500.0
2013-06-12 15:20:00,33.31,33.31,33.28,33.3,21600.0,28.4495,28.4495,28.4239,28.441,21600.0
2013-06-12 15:25:00,33.3,33.39,33.29,33.39,24500.0,28.441,28.5179,28.4324,28.5179,24500.0
2013-06-12 15:30:00,33.39,33.4,33.35,33.38,54700.0,28.5179,28.5264,28.4837,28.5093,54700.0
2013-06-12 15:35:00,33.37,33.41,33.36,33.37,29400.0,28.5008,28.5349,28.4922,28.5008,29400.0
2013-06-12 15:40:00,33.37,33.37,33.32,33.32,14900.0,28.5008,28.5008,28.4581,28.4581,14900.0
2013-06-12 15:45:00,33.32,33.38,33.32,33.38,49300.0,28.4581,28.5093,28.4581,28.5093,49300.0
2013-06-12 15:50:00,33.38,33.41,33.38,33.4,45700.0,28.5093,28.5349,28.5093,28.5264,45700.0
2013-06-12 15:55:00,33.4,33.41,33.39,33.4,84300.0,28.5264,28.5349,28.5179,28.5264,84300.0
2013-06-13 09:30:00,33.5,33.67,33.5,33.58,34600.0,28.6118,28.757,28.6118,28.6801,34600.0
2013-06-13 09:35:00,33.57,33.62,33.49,33.56,14100.0,28.6716,28.7143,28.6033,28.663,14100.0
2013-06-13 09:40:00,33.57,33.68,33.57,33.68,10900.0,28.6716,28.7655,28.6716,28.7655,10900.0
2013-06-13 09:45:00,33.7,33.75,33.65,33.66,14300.0,28.7826,28.8253,28.7399,28.7485,14300.0
2013-06-13 09:50:00,33.65,33.74,33.62,33.74,7600.0,28.7399,28.8168,28.7143,28.8168,7600.0
2013-06-13 09:55:00,33.73,33.79,33.72,33.79,6600.0,28.8082,28.8595,28.7997,28.8595,6600.0
2013-06-13 10:00:00,33.78,33.89,33.73,33.84,15700.0,28.8509,28.9449,28.8082,28.9022,15700.0
2013-06-13 10:05:00,33.84,33.84,33.67,33.7,9100.0,28.9022,28.9022,28.757,28.7826,9100.0
2013-06-13 10:10:00,33.69,33.69,33.55,33.55,23200.0,28.7741,28.7741,28.6545,28.6545,23200.0
2013-06-13 10:15:00,33.55,33.65,33.55,33.61,9500.0,28.6545,28.7399,28.6545,28.7057,9500.0
2013-06-13 10:20:00,33.63,33.67,33.6,33.67,4400.0,28.7228,28.757,28.6972,28.757,4400.0
2013-06-13 10:25:00,33.67,33.71,33.65,33.69,12700.0,28.757,28.7912,28.7399,28.7741,12700.0
2013-06-13 10:30:00,33.7,33.77,33.7,33.77,4100.0,28.7826,28.8424,28.7826,28.8424,4100.0
2013-06-13 10:35:00,33.77,33.79,33.75,33.78,4200.0,28.8424,28.8595,28.8253,28.8509,4200.0
2013-06-13 10:40:00,33.79,33.82,33.78,33.81,6400.0,28.8595,28.8851,28.8509,28.8766,6400.0
2013-06-13 10:45:00,33.82,33.84,33.77,33.81,13000.0,28.8851,28.9022,28.8424,28.8766,13000.0
2013-06-13 10:50:00,33.8,33.81,33.76,33.76,11900.0,28.868,28.8766,28.8339,28.8339,11900.0
2013-06-13 10:55:00,33.75,33.75,33.71,33.71,2800.0,28.8253,28.8253,28.7912,28.7912,2800.0
2013-06-13 11:00:00,33.73,33.76,33.72,33.73,4900.0,28.8082,28.8339,28.7997,28.8082,4900.0
2013-06-13 11:05:00,33.72,33.73,33.67,33.71,5000.0,28.7997,28.8082,28.757,28.7912,5000.0
2013-06-13 11:10:00,33.7,33.74,33.68,33.73,6200.0,28.7826,28.8168,28.7655,28.8082,6200.0
2013-06-13 11:15:00,33.72,33.72,33.64,33.65,27700.0,28.7997,28.7997,28.7314,28.7399,27700.0
2013-06-13 11:20:00,33.66,33.7,33.65,33.69,3700.0,28.7485,28.7826,28.7399,28.7741,3700.0
2013-06-13 11:25:00,33.71,33.78,33.7,33.78,26100.0,28.7912,28.8509,28.7826,28.8509,26100.0
2013-06-13 11:30:00,33.77,33.78,33.75,33.76,12100.0,28.8424,28.8509,28.8253,28.8339,12100.0
2013-06-13 11:35:00,33.75,33.77,33.73,33.77,7300.0,28.8253,28.8424,28.8082,28.8424,7300.0
2013-06-13 11:40:00,33.77,33.83,33.77,33.83,3300.0,28.8424,28.8936,28.8424,28.8936,3300.0
2013-06-13 11:45:00,33.83,33.83,33.8,33.83,7900.0,28.8936,28.8936,28.868,28.8936,7900.0
2013-06-13 11:50:00,33.83,33.84,33.82,33.83,5100.0,28.8936,28.9022,28.8851,28.8936,5100.0
2013-06-13 11:55:00,33.82,33.85,33.81,33.85,3000.0,28.8851,28.9107,28.8766,28.9107,3000.0
2013-06-13 12:00:00,33.85,33.86,33.83,33.85,3900.0,28.9107,28.9193,28.8936,28.9107,3900.0
2013-06-13 12:05:00,33.85,33.85,33.8,33.82,4800.0,28.9107,28.9107,28.868,28.8851,4800.0
2013-06-13 12:10:00,33.81,33.84,33.8,33.84,5000.0,28.8766,28.9022,28.868,28.9022,5000.0
2013-06-13 12:15:00,33.83,33.86,33.83,33.85,4200.0,28.8936,28.9193,28.8936,28.9107,4200.0
2013-06-13 12:20:00,33.85,33.86,33.83,33.86,8200.0,28.9107,28.9193,28.8936,28.9193,8200.0
2013-06-13 12:25:00,33.85,33.89,33.85,33.88,10100.0,28.9107,28.9449,28.9107,28.9364,10100.0
2013-06-13 12:30:00,33.89,33.91,33.88,33.9,6500.0,28.9449,28.962,28.9364,28.9534,6500.0
2013-06-13 12:35:00,33.9,33.93,33.89,33.92,6000.0,28.9534,28.9791,28.9449,28.9705,6000.0
2013-06-13 12:40:00,33.92,33.92,33.9,33.9,2100.0,28.9705,28.9705,28.9534,28.9534,2100.0
2013-06-13 12:45:00,33.92,33.93,33.89,33.92,5700.0,28.9705,28.9791,28.9449,28.9705,5700.0
2013-06-13 12:50:00,33.91,33.93,33.91,33.93,7200.0,28.962,28.9791,28.962,28.9791,7200.0
2013-06-13 12:55:00,33.92,34.01,33.92,34.01,13700.0,28.9705,29.0474,28.9705,29.0474,13700.0
2013-06-13 13:00:00,34.0,34.01,33.94,33.94,8200.0,29.0388,29.0474,28.9876,28.9876,8200.0
2013-06-13 13:05:00,33.93,33.96,33.93,33.95,6500.0,28.9791,29.0047,28.9791,28.9961,6500.0
2013-06-13 13:10:00,33.94,33.98,33.94,33.98,2800.0,28.9876,29.0218,28.9876,29.0218,2800.0
2013-06-13 13:15:00,33.99,33.99,33.97,33.98,9800.0,29.0303,29.0303,29.0132,29.0218,9800.0
2013-06-13 13:20:00,33.99,34.0,33.98,33.99,3100.0,29.0303,29.0388,29.0218,29.0303,3100.0
2013-06-13 13:25:00,33.99,34.03,33.97,34.03,10000.0,29.0303,29.0645,29.0132,29.0645,10000.0
2013-06-13 13:30:00,34.03,34.04,34.02,34.02,5700.0,29.0645,29.073,29.0559,29.0559,5700.0
2013-06-13 13:35:00,34.01,34.02,34.0,34.0,7400.0,29.0474,29.0559,29.0388,29.0388,7400.0
2013-06-13 13:40:00,34.0,34.03,34.0,34.03,2100.0,29.0388,29.0645,29.0388,29.0645,2100.0
2013-06-13 13:45:00,34.03,34.04,34.02,34.04,4900.0,29.0645,29.073,29.0559,29.073,4900.0
2013-06-13 13:50:00,34.05,34.1,34.05,34.1,2300.0,29.0815,29.1243,29.0815,29.1243,2300.0
2013-06-13 13:55:00,34.09,34.09,34.07,34.07,8800.0,29.1157,29.1157,29.0986,29.0986,8800.0
2013-06-13 14:00:00,34.07,34.08,34.04,34.05,18100.0,29.0986,29.1072,29.073,29.0815,18100.0
2013-06-13 14:05:00,34.05,34.05,34.02,34.02,14900.0,29.0815,29.0815,29.0559,29.0559,14900.0
2013-06-13 14:10:00,34.02,34.02,33.99,34.0,9200.0,29.0559,29.0559,29.0303,29.0388,9200.0
2013-06-13 14:15:00,34.01,34.06,33.99,34.06,3500.0,29.0474,29.0901,29.0303,29.0901,3500.0
2013-06-13 14:20:00,34.06,34.07,34.04,34.07,8400.0,29.0901,29.0986,29.073,29.0986,8400.0
2013-06-13 14:25:00,34.06,34.07,34.04,34.04,5500.0,29.0901,29.0986,29.073,29.073,5500.0
2013-06-13 14:30:00,34.03,34.05,34.03,34.05,3700.0,29.0645,29.0815,29.0645,29.0815,3700.0
2013-06-13 14:35:00,34.05,34.07,34.05,34.07,6500.0,29.0815,29.0986,29.0815,29.0986,6500.0
2013-06-13 14:40:00,34.07,34.08,34.05,34.07,12100.0,29.0986,29.1072,29.0815,29.0986,12100.0
2013-06-13 14:45:00,34.07,34.11,34.07,34.09,6800.0,29.0986,29.1328,29.0986,29.1157,6800.0
2013-06-13 14:50:00,34.09,34.11,34.09,34.09,6800.0,29.1157,29.1328,29.1157,29.1157,6800.0
2013-06-13 14:55:00,34.1,34.16,34.09,34.12,13000.0,29.1243,29.1755,29.1157,29.1413,13000.0
2013-06-13 15:00:00,34.13,34.17,34.13,34.17,5700.0,29.1499,29.184,29.1499,29.184,5700.0
2013-06-13 15:05:00,34.17,34.26,34.16,34.26,25000.0,29.184,29.2609,29.1755,29.2609,25000.0
2013-06-13 15:10:00,34.26,34.31,34.25,34.31,17200.0,29.2609,29.3036,29.2524,29.3036,17200.0
2013-06-13 15:15:00,34.31,34.32,34.25,34.25,27800.0,29.3036,29.3121,29.2524,29.2524,27800.0
2013-06-13 15:20:00,34.26,34.3,34.26,34.29,22300.0,29.2609,29.2951,29.2609,29.2865,22300.0
2013-06-13 15:25:00,34.29,34.33,34.27,34.32,27600.0,29.2865,29.3207,29.2694,29.3121,27600.0
2013-06-13 15:30:00,34.32,34.32,34.29,34.3,24200.0,29.3121,29.3121,29.2865,29.2951,24200.0
2013-06-13 15:35:00,34.3,34.31,34.25,34.29,48100.0,29.2951,29.3036,29.2524,29.2865,48100.0
2013-06-13 15:40:00,34.29,34.34,34.29,34.31,217400.0,29.2865,29.3292,29.2865,29.3036,217400.0
2013-06-13 15:45:00,34.31,34.41,34.27,34.41,60700.0,29.3036,29.389,29.2694,29.389,60700.0
2013-06-13 15:50:00,34.4,34.41,34.32,34.33,89100.0,29.3805,29.389,29.3121,29.3207,89100.0
2013-06-13 15:55:00,34.33,34.49,34.33,34.39,214000.0,29.3207,29.4573,29.3207,29.3719,214000.0
2013-06-14 09:30:00,34.11,34.12,33.99,34.01,103800.0,29.1328,29.1413,29.0303,29.0474,103800.0
2013-06-14 09:35:00,34.0,34.07,33.98,34.0,33400.0,29.0388,29.0986,29.0218,29.0388,33400.0
2013-06-14 09:40:00,34.03,34.08,33.98,34.06,29000.0,29.0645,29.1072,29.0218,29.0901,29000.0
2013-06-14 09:45:00,34.06,34.12,34.06,34.11,57500.0,29.0901,29.1413,29.0901,29.1328,57500.0
2013-06-14 09:50:00,34.09,34.16,34.06,34.07,141100.0,29.1157,29.1755,29.0901,29.0986,141100.0
2013-06-14 09:55:00,34.07,34.11,34.03,34.11,12000.0,29.0986,29.1328,29.0645,29.1328,12000.0
2013-06-14 10:00:00,34.14,34.23,34.11,34.2,13500.0,29.1584,29.2353,29.1328,29.2097,13500.0
2013-06-14 10:05:00,34.18,34.21,34.16,34.18,23700.0,29.1926,29.2182,29.1755,29.1926,23700.0
2013-06-14 10:10:00,34.18,34.22,34.18,34.22,11700.0,29.1926,29.2267,29.1926,29.2267,11700.0
2013-06-14 10:15:00,34.22,34.22,34.1,34.16,29600.0,29.2267,29.2267,29.1243,29.1755,29600.0
2013-06-14 10:20:00,34.16,34.19,34.11,34.16,7100.0,29.1755,29.2011,29.1328,29.1755,7100.0
2013-06-14 10:25:00,34.15,34.15,34.08,34.09,11900.0,29.167,29.167,29.1072,29.1157,11900.0
2013-06-14 10:30:00,34.1,34.14,34.1,34.12,13000.0,29.1243,29.1584,29.1243,29.1413,13000.0
2013-06-14 10:35:00,34.13,34.13,34.0,34.02,16900.0,29.1499,29.1499,29.0388,29.0559,16900.0
2013-06-14 10:40:00,34.03,34.08,34.01,34.08,16500.0,29.0645,29.1072,29.0474,29.1072,16500.0
2013-06-14 10:45:00,34.1,34.13,34.0,34.06,38700.0,29.1243,29.1499,29.0388,29.0901,38700.0
2013-06-14 10:50:00,34.06,34.07,33.97,34.01,19000.0,29.0901,29.0986,29.0132,29.0474,19000.0
2013-06-14 10:55:00,34.04,34.04,33.95,33.99,14900.0,29.073,29.073,28.9961,29.0303,14900.0
2013-06-14 11:00:00,33.99,34.05,33.94,34.04,7900.0,29.0303,29.0815,28.9876,29.073,7900.0
2013-06-14 11:05:00,34.04,34.09,34.01,34.06,13700.0,29.073,29.1157,29.0474,29.0901,13700.0
2013-06-14 11:10:00,34.07,34.12,34.07,34.07,5400.0,29.0986,29.1413,29.0986,29.0986,5400.0
2013-06-14 11:15:00,34.08,34.11,34.04,34.1,11600.0,29.1072,29.1328,29.073,29.1243,11600.0
2013-06-14 11:20:00,34.11,34.13,34.1,34.13,6900.0,29.1328,29.1499,29.1243,29.1499,6900.0
2013-06-14 11:25:00,34.14,34.19,34.13,34.17,18000.0,29.1584,29.2011,29.1499,29.184,18000.0
2013-06-14 11:30:00,34.18,34.2,34.12,34.15,8200.0,29.1926,29.2097,29.1413,29.167,8200.0
2013-06-14 11:35:00,34.17,34.28,34.17,34.26,17700.0,29.184,29.278,29.184,29.2609,17700.0
2013-06-14 11:40:00,34.25,34.26,34.19,34.21,22800.0,29.2524,29.2609,29.2011,29.2182,22800.0
2013-06-14 11:45:00,34.22,34.23,34.17,34.18,4600.0,29.2267,29.2353,29.184,29.1926,4600.0
2013-06-14 11:50:00,34.18,34.19,34.15,34.17,4700.0,29.1926,29.2011,29.167,29.184,4700.0
2013-06-14 11:55:00,34.17,34.21,34.17,34.2,12200.0,29.184,29.2182,29.184,29.2097,12200.0
2013-06-14 12:00:00,34.19,34.19,34.13,34.16,12400.0,29.2011,29.2011,29.1499,29.1755,12400.0
2013-06-14 12:05:00,34.17,34.22,34.15,34.2,21400.0,29.184,29.2267,29.167,29.2097,21400.0
2013-06-14 12:10:00,34.19,34.2,34.14,34.14,5900.0,29.2011,29.2097,29.1584,29.1584,5900.0
2013-06-14 12:15:00,34.13,34.15,34.1,34.15,5000.0,29.1499,29.167,29.1243,29.167,5000.0
2013-06-14 12:20:00,34.15,34.18,34.11,34.16,5000.0,29.167,29.1926,29.1328,29.1755,5000.0
2013-06-14 12:25:00,34.16,34.18,34.14,34.17,6900.0,29.1755,29.1926,29.1584,29.184,6900.0
2013-06-14 12:30:00,34.17,34.17,34.12,34.13,14300.0,29.184,29.184,29.1413,29.1499,14300.0
2013-06-14 12:35:00,34.13,34.19,34.09,34.19,4600.0,29.1499,29.2011,29.1157,29.2011,4600.0
2013-06-14 12:40:00,34.18,34.18,34.15,34.18,5200.0,29.1926,29.1926,29.167,29.1926,5200.0
2013-06-14 12:45:00,34.17,34.19,34.15,34.16,2800.0,29.184,29.2011,29.167,29.1755,2800.0
2013-06-14 12:50:00,34.16,34.17,34.14,34.14,3900.0,29.1755,29.184,29.1584,29.1584,3900.0
2013-06-14 12:55:00,34.13,34.14,34.09,34.13,5900.0,29.1499,29.1584,29.1157,29.1499,5900.0
2013-06-14 13:00:00,34.12,34.13,34.08,34.12,10400.0,29.1413,29.1499,29.1072,29.1413,10400.0
2013-06-14 13:05:00,34.12,34.17,34.12,34.17,3100.0,29.1413,29.184,29.1413,29.184,3100.0
2013-06-14 13:10:00,34.18,34.18,34.15,34.17,3900.0,29.1926,29.1926,29.167,29.184,3900.0
2013-06-14 13:15:00,34.17,34.17,34.09,34.1,7300.0,29.184,29.184,29.1157,29.1243,7300.0
2013-06-14 13:20:00,34.09,34.12,34.08,34.08,4200.0,29.1157,29.1413,29.1072,29.1072,4200.0
2013-06-14 13:25:00,34.08,34.08,34.04,34.07,6100.0,29.1072,29.1072,29.073,29.0986,6100.0
2013-06-14 13:30:00,34.06,34.11,34.05,34.1,10100.0,29.0901,29.1328,29.0815,29.1243,10100.0
2013-06-14 13:35:00,34.09,34.1,34.03,34.06,6200.0,29.1157,29.1243,29.0645,29.0901,6200.0
2013-06-14 13:40:00,34.06,34.08,34.06,34.08,3400.0,29.0901,29.1072,29.0901,29.1072,3400.0
2013-06-14 13:45:00,34.06,34.08,34.06,34.08,4300.0,29.0901,29.1072,29.0901,29.1072,4300.0
2013-06-14 13:50:00,34.07,34.08,34.04,34.06,9500.0,29.0986,29.1072,29.073,29.0901,9500.0
2013-06-14 13:55:00,34.06,34.09,34.05,34.07,6900.0,29.0901,29.1157,29.0815,29.0986,6900.0
2013-06-14 14:00:00,34.07,34.08,34.03,34.07,12300.0,29.0986,29.1072,29.0645,29.0986,12300.0
2013-06-14 14:05:00,34.07,34.12,34.07,34.12,12000.0,29.0986,29.1413,29.0986,29.1413,12000.0
2013-06-14 14:10:00,34.12,34.13,34.1,34.11,8800.0,29.1413,29.1499,29.1243,29.1328,8800.0
2013-06-14 14:15:00,34.11,34.18,34.1,34.18,10600.0,29.1328,29.1926,29.1243,29.1926,10600.0
2013-06-14 14:20:00,34.18,34.26,34.18,34.23,17100.0,29.1926,29.2609,29.1926,29.2353,17100.0
2013-06-14 14:25:00,34.23,34.26,34.2,34.24,12800.0,29.2353,29.2609,29.2097,29.2438,12800.0
2013-06-14 14:30:00,34.25,34.25,34.16,34.16,22700.0,29.2524,29.2524,29.1755,29.1755,22700.0
2013-06-14 14:35:00,34.16,34.19,34.15,34.17,35000.0,29.1755,29.2011,29.167,29.184,35000.0
2013-06-14 14:40:00,34.16,34.16,34.13,34.15,12400.0,29.1755,29.1755,29.1499,29.167,12400.0
2013-06-14 14:45:00,34.15,34.19,34.14,34.16,10200.0,29.167,29.2011,29.1584,29.1755,10200.0
2013-06-14 14:50:00,34.15,34.16,34.09,34.1,14500.0,29.167,29.1755,29.1157,29.1243,14500.0
2013-06-14 14:55:00,34.1,34.11,34.06,34.08,17300.0,29.1243,29.1328,29.0901,29.1072,17300.0
2013-06-14 15:00:00,34.07,34.17,34.07,34.17,13500.0,29.0986,29.184,29.0986,29.184,13500.0
2013-06-14 15:05:00,34.16,34.2,34.16,34.16,15500.0,29.1755,29.2097,29.1755,29.1755,15500.0
2013-06-14 15:10:00,34.15,34.19,34.15,34.18,8400.0,29.167,29.2011,29.167,29.1926,8400.0
2013-06-14 15:15:00,34.18,34.2,34.17,34.19,12500.0,29.1926,29.2097,29.184,29.2011,12500.0
2013-06-14 15:20:00,34.19,34.2,34.17,34.18,16300.0,29.2011,29.2097,29.184,29.1926,16300.0
2013-06-14 15:25:00,34.17,34.17,34.08,34.08,35800.0,29.184,29.184,29.1072,29.1072,35800.0
2013-06-14 15:30:00,34.08,34.14,34.07,34.09,24400.0,29.1072,29.1584,29.0986,29.1157,24400.0
2013-06-14 15:35:00,34.08,34.12,34.07,34.08,7800.0,29.1072,29.1413,29.0986,29.1072,7800.0
2013-06-14 15:40:00,34.07,34.1,34.04,34.05,23100.0,29.0986,29.1243,29.073,29.0815,23100.0
2013-06-14 15:45:00,34.06,34.1,34.02,34.08,47600.0,29.0901,29.1243,29.0559,29.1072,47600.0
2013-06-14 15:50:00,34.08,34.08,33.99,34.01,66900.0,29.1072,29.1072,29.0303,29.0474,66900.0
2013-06-14 15:55:00,34.01,34.02,33.88,33.99,217800.0,29.0474,29.0559,28.9364,29.0303,217800.0
2013-06-17 09:30:00,34.2,34.34,34.17,34.33,18500.0,29.2097,29.3292,29.184,29.3207,18500.0
2013-06-17 09:35:00,34.33,34.41,34.3,34.39,71500.0,29.3207,29.389,29.2951,29.3719,71500.0
2013-06-17 09:40:00,34.4,34.45,34.39,34.45,13700.0,29.3805,29.4232,29.3719,29.4232,13700.0
2013-06-17 09:45:00,34.5,34.51,34.38,34.4,31300.0,29.4659,29.4744,29.3634,29.3805,31300.0
2013-06-17 09:50:00,34.4,34.4,34.3,34.33,130900.0,29.3805,29.3805,29.2951,29.3207,130900.0
2013-06-17 09:55:00,34.33,34.38,34.3,34.38,5700.0,29.3207,29.3634,29.2951,29.3634,5700.0
2013-06-17 10:00:00,34.39,34.46,34.19,34.23,50600.0,29.3719,29.4317,29.2011,29.2353,50600.0
2013-06-17 10:05:00,34.23,34.28,34.19,34.28,15400.0,29.2353,29.278,29.2011,29.278,15400.0
2013-06-17 10:10:00,34.29,34.3,34.22,34.22,13300.0,29.2865,29.2951,29.2267,29.2267,13300.0
2013-06-17 10:15:00,34.22,34.23,34.13,34.19,9200.0,29.2267,29.2353,29.1499,29.2011,9200.0
2013-06-17 10:20:00,34.19,34.23,34.18,34.2,7700.0,29.2011,29.2353,29.1926,29.2097,7700.0
2013-06-17 10:25:00,34.2,34.3,34.2,34.3,7200.0,29.2097,29.2951,29.2097,29.2951,7200.0
2013-06-17 10:30:00,34.3,34.3,34.26,34.26,6500.0,29.2951,29.2951,29.2609,29.2609,6500.0
2013-06-17 10:35:00,34.27,34.27,34.22,34.23,11500.0,29.2694,29.2694,29.2267,29.2353,11500.0
2013-06-17 10:40:00,34.23,34.26,34.22,34.22,11700.0,29.2353,29.2609,29.2267,29.2267,11700.0
2013-06-17 10:45:00,34.22,34.28,34.22,34.26,4800.0,29.2267,29.278,29.2267,29.2609,4800.0
2013-06-17 10:50:00,34.26,34.33,34.26,34.31,14500.0,29.2609,29.3207,29.2609,29.3036,14500.0
2013-06-17 10:55:00,34.31,34.41,34.3,34.4,14800.0,29.3036,29.389,29.2951,29.3805,14800.0
2013-06-17 11:00:00,34.41,34.43,34.4,34.42,9000.0,29.389,29.4061,29.3805,29.3976,9000.0
2013-06-17 11:05:00,34.43,34.49,34.43,34.45,26300.0,29.4061,29.4573,29.4061,29.4232,26300.0
2013-06-17 11:10:00,34.47,34.49,34.44,34.45,20900.0,29.4403,29.4573,29.4146,29.4232,20900.0
2013-06-17 11:15:00,34.45,34.46,34.43,34.46,5400.0,29.4232,29.4317,29.4061,29.4317,5400.0
2013-06-17 11:20:00,34.46,34.47,34.43,34.45,15400.0,29.4317,29.4403,29.4061,29.4232,15400.0
2013-06-17 11:25:00,34.44,34.49,34.44,34.49,4300.0,29.4146,29.4573,29.4146,29.4573,4300.0
2013-06-17 11:30:00,34.48,34.5,34.47,34.49,8900.0,29.4488,29.4659,29.4403,29.4573,8900.0
2013-06-17 11:35:00,34.5,34.51,34.47,34.5,12700.0,29.4659,29.4744,29.4403,29.4659,12700.0
2013-06-17 11:40:00,34.5,34.5,34.45,34.47,7400.0,29.4659,29.4659,29.4232,29.4403,7400.0
2013-06-17 11:45:00,34.47,34.51,34.47,34.48,7100.0,29.4403,29.4744,29.4403,29.4488,7100.0
2013-06-17 11:50:00,34.48,34.51,34.47,34.49,5400.0,29.4488,29.4744,29.4403,29.4573,5400.0
2013-06-17 11:55:00,34.48,34.48,34.44,34.46,3800.0,29.4488,29.4488,29.4146,29.4317,3800.0
2013-06-17 12:00:00,34.45,34.47,34.42,34.47,17500.0,29.4232,29.4403,29.3976,29.4403,17500.0
2013-06-17 12:05:00,34.47,34.49,34.47,34.49,5400.0,29.4403,29.4573,29.4403,29.4573,5400.0
2013-06-17 12:10:00,34.5,34.5,34.46,34.49,9000.0,29.4659,29.4659,29.4317,29.4573,9000.0
2013-06-17 12:15:00,34.49,34.49,34.45,34.46,4600.0,29.4573,29.4573,29.4232,29.4317,4600.0
2013-06-17 12:20:00,34.46,34.5,34.45,34.46,5700.0,29.4317,29.4659,29.4232,29.4317,5700.0
2013-06-17 12:25:00,34.45,34.46,34.44,34.44,4100.0,29.4232,29.4317,29.4146,29.4146,4100.0
2013-06-17 12:30:00,34.44,34.48,34.44,34.45,9600.0,29.4146,29.4488,29.4146,29.4232,9600.0
2013-06-17 12:35:00,34.44,34.45,34.43,34.43,2600.0,29.4146,29.4232,29.4061,29.4061,2600.0
2013-06-17 12:40:00,34.44,34.46,34.43,34.46,5100.0,29.4146,29.4317,29.4061,29.4317,5100.0
2013-06-17 12:45:00,34.46,34.5,34.45,34.5,4200.0,29.4317,29.4659,29.4232,29.4659,4200.0
2013-06-17 12:50:00,34.49,34.5,34.49,34.5,1300.0,29.4573,29.4659,29.4573,29.4659,1300.0
2013-06-17 12:55:00,34.49,34.49,34.45,34.49,8600.0,29.4573,29.4573,29.4232,29.4573,8600.0
2013-06-17 13:00:00,34.48,34.49,34.47,34.47,11600.0,29.4488,29.4573,29.4403,29.4403,11600.0
2013-06-17 13:05:00,34.47,34.49,34.47,34.48,6100.0,29.4403,29.4573,29.4403,29.4488,6100.0
2013-06-17 13:10:00,34.48,34.49,34.47,34.48,9100.0,29.4488,29.4573,29.4403,29.4488,9100.0
2013-06-17 13:15:00,34.47,34.5,34.47,34.5,5600.0,29.4403,29.4659,29.4403,29.4659,5600.0
2013-06-17 13:20:00,34.5,34.51,34.48,34.48,28300.0,29.4659,29.4744,29.4488,29.4488,28300.0
2013-06-17 13:25:00,34.48,34.48,34.46,34.47,8800.0,29.4488,29.4488,29.4317,29.4403,8800.0
2013-06-17 13:30:00,34.45,34.45,34.44,34.44,4500.0,29.4232,29.4232,29.4146,29.4146,4500.0
2013-06-17 13:35:00,34.44,34.45,34.43,34.44,6300.0,29.4146,29.4232,29.4061,29.4146,6300.0
2013-06-17 13:40:00,34.44,34.46,34.44,34.45,10200.0,29.4146,29.4317,29.4146,29.4232,10200.0
2013-06-17 13:45:00,34.44,34.45,34.44,34.44,11000.0,29.4146,29.4232,29.4146,29.4146,11000.0
2013-06-17 13:50:00,34.44,34.44,34.37,34.37,8500.0,29.4146,29.4146,29.3549,29.3549,8500.0
2013-06-17 13:55:00,34.38,34.38,34.35,34.37,8700.0,29.3634,29.3634,29.3378,29.3549,8700.0
2013-06-17 14:00:00,34.36,34.39,34.36,34.38,5400.0,29.3463,29.3719,29.3463,29.3634,5400.0
2013-06-17 14:05:00,34.39,34.41,34.28,34.32,17400.0,29.3719,29.389,29.278,29.3121,17400.0
2013-06-17 14:10:00,34.33,34.34,34.27,34.31,9600.0,29.3207,29.3292,29.2694,29.3036,9600.0
2013-06-17 14:15:00,34.29,34.29,34.2,34.22,22900.0,29.2865,29.2865,29.2097,29.2267,22900.0
2013-06-17 14:20:00,34.22,34.25,34.22,34.22,13400.0,29.2267,29.2524,29.2267,29.2267,13400.0
2013-06-17 14:25:00,34.21,34.22,34.15,34.21,10500.0,29.2182,29.2267,29.167,29.2182,10500.0
2013-06-17 14:30:00,34.22,34.23,34.18,34.22,23900.0,29.2267,29.2353,29.1926,29.2267,23900.0
2013-06-17 14:35:00,34.23,34.26,34.22,34.24,13100.0,29.2353,29.2609,29.2267,29.2438,13100.0
2013-06-17 14:40:00,34.25,34.27,34.24,34.24,7700.0,29.2524,29.2694,29.2438,29.2438,7700.0
2013-06-17 14:45:00,34.24,34.24,34.12,34.12,13200.0,29.2438,29.2438,29.1413,29.1413,13200.0
2013-06-17 14:50:00,34.13,34.16,34.12,34.13,8300.0,29.1499,29.1755,29.1413,29.1499,8300.0
2013-06-17 14:55:00,34.12,34.15,34.07,34.14,7500.0,29.1413,29.167,29.0986,29.1584,7500.0
2013-06-17 15:00:00,34.14,34.19,34.13,34.19,9100.0,29.1584,29.2011,29.1499,29.2011,9100.0
2013-06-17 15:05:00,34.2,34.22,34.17,34.2,9300.0,29.2097,29.2267,29.184,29.2097,9300.0
2013-06-17 15:10:00,34.21,34.21,34.15,34.16,11900.0,29.2182,29.2182,29.167,29.1755,11900.0
2013-06-17 15:15:00,34.16,34.16,34.12,34.13,23700.0,29.1755,29.1755,29.1413,29.1499,23700.0
2013-06-17 15:20:00,34.14,34.16,34.09,34.12,26200.0,29.1584,29.1755,29.1157,29.1413,26200.0
2013-06-17 15:25:00,34.12,34.15,34.12,34.15,17300.0,29.1413,29.167,29.1413,29.167,17300.0
2013-06-17 15:30:00,34.16,34.22,34.13,34.22,12500.0,29.1755,29.2267,29.1499,29.2267,12500.0
2013-06-17 15:35:00,34.22,34.27,34.21,34.23,18500.0,29.2267,29.2694,29.2182,29.2353,18500.0
2013-06-17 15:40:00,34.23,34.25,34.17,34.17,22300.0,29.2353,29.2524,29.184,29.184,22300.0
2013-06-17 15:45:00,34.18,34.22,34.15,34.16,38700.0,29.1926,29.2267,29.167,29.1755,38700.0
2013-06-17 15:50:00,34.16,34.19,34.14,34.15,40600.0,29.1755,29.2011,29.1584,29.167,40600.0
2013-06-17 15:55:00,34.14,34.18,34.12,34.16,51100.0,29.1584,29.1926,29.1413,29.1755,51100.0
2013-06-18 09:30:00,33.98,34.09,33.97,34.08,32600.0,29.0218,29.1157,29.0132,29.1072,32600.0
2013-06-18 09:35:00,34.06,34.21,34.01,34.15,17500.0,29.0901,29.2182,29.0474,29.167,17500.0
2013-06-18 09:40:00,34.14,34.17,34.13,34.14,2800.0,29.1584,29.184,29.1499,29.1584,2800.0
2013-06-18 09:45:00,34.13,34.22,34.11,34.21,17200.0,29.1499,29.2267,29.1328,29.2182,17200.0
2013-06-18 09:50:00,34.2,34.27,34.19,34.25,15900.0,29.2097,29.2694,29.2011,29.2524,15900.0
2013-06-18 09:55:00,34.26,34.39,34.24,34.34,29700.0,29.2609,29.3719,29.2438,29.3292,29700.0
2013-06-18 10:00:00,34.35,34.41,34.35,34.4,9000.0,29.3378,29.389,29.3378,29.3805,9000.0
2013-06-18 10:05:00,34.42,34.47,34.4,34.42,21700.0,29.3976,29.4403,29.3805,29.3976,21700.0
2013-06-18 10:10:00,34.43,34.44,34.39,34.39,20800.0,29.4061,29.4146,29.3719,29.3719,20800.0
2013-06-18 10:15:00,34.39,34.44,34.39,34.44,13900.0,29.3719,29.4146,29.3719,29.4146,13900.0
2013-06-18 10:20:00,34.44,34.49,34.42,34.48,6200.0,29.4146,29.4573,29.3976,29.4488,6200.0
2013-06-18 10:25:00,34.48,34.5,34.45,34.49,12200.0,29.4488,29.4659,29.4232,29.4573,12200.0
2013-06-18 10:30:00,34.47,34.54,34.46,34.5,53000.0,29.4403,29.5,29.4317,29.4659,53000.0
2013-06-18 10:35:00,34.5,34.51,34.49,34.5,7000.0,29.4659,29.4744,29.4573,29.4659,7000.0
2013-06-18 10:40:00,34.5,34.5,34.42,34.42,9000.0,29.4659,29.4659,29.3976,29.3976,9000.0
2013-06-18 10:45:00,34.44,34.45,34.43,34.45,12000.0,29.4146,29.4232,29.4061,29.4232,12000.0
2013-06-18 10:50:00,34.45,34.46,34.44,34.46,7100.0,29.4232,29.4317,29.4146,29.4317,7100.0
2013-06-18 10:55:00,34.46,34.47,34.44,34.47,1900.0,29.4317,29.4403,29.4146,29.4403,1900.0
2013-06-18 11:00:00,34.46,34.47,34.4,34.43,7100.0,29.4317,29.4403,29.3805,29.4061,7100.0
2013-06-18 11:05:00,34.45,34.5,34.45,34.5,3500.0,29.4232,29.4659,29.4232,29.4659,3500.0
2013-06-18 11:10:00,34.5,34.51,34.48,34.5,5400.0,29.4659,29.4744,29.4488,29.4659,5400.0
2013-06-18 11:15:00,34.5,34.51,34.48,34.5,4100.0,29.4659,29.4744,29.4488,29.4659,4100.0
2013-06-18 11:20:00,34.5,34.51,34.48,34.49,7000.0,29.4659,29.4744,29.4488,29.4573,7000.0
2013-06-18 11:25:00,34.5,34.51,34.49,34.5,11200.0,29.4659,29.4744,29.4573,29.4659,11200.0
2013-06-18 11:30:00,34.5,34.51,34.47,34.48,8900.0,29.4659,29.4744,29.4403,29.4488,8900.0
2013-06-18 11:35:00,34.48,34.48,34.47,34.48,500.0,29.4488,29.4488,29.4403,29.4488,500.0
2013-06-18 11:40:00,34.48,34.48,34.45,34.45,4700.0,29.4488,29.4488,29.4232,29.4232,4700.0
2013-06-18 11:45:00,34.44,34.46,34.43,34.43,3600.0,29.4146,29.4317,29.4061,29.4061,3600.0
2013-06-18 11:50:00,34.43,34.44,34.42,34.44,3000.0,29.4061,29.4146,29.3976,29.4146,3000.0
2013-06-18 11:55:00,34.45,34.48,34.45,34.47,3300.0,29.4232,29.4488,29.4232,29.4403,3300.0
2013-06-18 12:00:00,34.46,34.49,34.46,34.48,3800.0,29.4317,29.4573,29.4317,29.4488,3800.0
2013-06-18 12:05:00,34.48,34.49,34.46,34.46,5700.0,29.4488,29.4573,29.4317,29.4317,5700.0
2013-06-18 12:10:00,34.48,34.48,34.44,34.44,18700.0,29.4488,29.4488,29.4146,29.4146,18700.0
2013-06-18 12:15:00,34.44,34.45,34.41,34.41,10300.0,29.4146,29.4232,29.389,29.389,10300.0
2013-06-18 12:20:00,34.41,34.42,34.39,34.4,3600.0,29.389,29.3976,29.3719,29.3805,3600.0
2013-06-18 12:25:00,34.4,34.4,34.35,34.36,12200.0,29.3805,29.3805,29.3378,29.3463,12200.0
2013-06-18 12:30:00,34.37,34.37,34.33,34.33,22500.0,29.3549,29.3549,29.3207,29.3207,22500.0
2013-06-18 12:35:00,34.32,34.32,34.29,34.3,20100.0,29.3121,29.3121,29.2865,29.2951,20100.0
2013-06-18 12:40:00,34.32,34.36,34.32,34.36,34400.0,29.3121,29.3463,29.3121,29.3463,34400.0
2013-06-18 12:45:00,34.36,34.36,34.27,34.34,201300.0,29.3463,29.3463,29.2694,29.3292,201300.0
2013-06-18 12:50:00,34.34,34.36,34.3,34.3,53100.0,29.3292,29.3463,29.2951,29.2951,53100.0
2013-06-18 12:55:00,34.3,34.31,34.24,34.25,36500.0,29.2951,29.3036,29.2438,29.2524,36500.0
2013-06-18 13:00:00,34.26,34.27,34.24,34.25,11200.0,29.2609,29.2694,29.2438,29.2524,11200.0
2013-06-18 13:05:00,34.26,34.3,34.26,34.3,6700.0,29.2609,29.2951,29.2609,29.2951,6700.0
2013-06-18 13:10:00,34.3,34.31,34.25,34.26,8700.0,29.2951,29.3036,29.2524,29.2609,8700.0
2013-06-18 13:15:00,34.26,34.29,34.25,34.29,8900.0,29.2609,29.2865,29.2524,29.2865,8900.0
2013-06-18 13:20:00,34.29,34.3,34.25,34.25,8000.0,29.2865,29.2951,29.2524,29.2524,8000.0
2013-06-18 13:25:00,34.26,34.28,34.25,34.26,6600.0,29.2609,29.278,29.2524,29.2609,6600.0
2013-06-18 13:30:00,34.26,34.29,34.26,34.28,5100.0,29.2609,29.2865,29.2609,29.278,5100.0
2013-06-18 13:35:00,34.29,34.29,34.26,34.27,55900.0,29.2865,29.2865,29.2609,29.2694,55900.0
2013-06-18 13:40:00,34.27,34.3,34.27,34.3,23000.0,29.2694,29.2951,29.2694,29.2951,23000.0
2013-06-18 13:45:00,34.3,34.31,34.29,34.3,7500.0,29.2951,29.3036,29.2865,29.2951,7500.0
2013-06-18 13:50:00,34.3,34.3,34.27,34.27,92300.0,29.2951,29.2951,29.2694,29.2694,92300.0
2013-06-18 13:55:00,34.26,34.27,34.25,34.26,28500.0,29.2609,29.2694,29.2524,29.2609,28500.0
2013-06-18 14:00:00,34.26,34.26,34.24,34.25,36800.0,29.2609,29.2609,29.2438,29.2524,36800.0
2013-06-18 14:05:00,34.26,34.26,34.24,34.26,23300.0,29.2609,29.2609,29.2438,29.2609,23300.0
2013-06-18 14:10:00,34.26,34.26,34.25,34.26,43600.0,29.2609,29.2609,29.2524,29.2609,43600.0
2013-06-18 14:15:00,34.26,34.31,34.25,34.31,17000.0,29.2609,29.3036,29.2524,29.3036,17000.0
2013-06-18 14:20:00,34.31,34.37,34.31,34.36,10900.0,29.3036,29.3549,29.3036,29.3463,10900.0
2013-06-18 14:25:00,34.36,34.36,34.32,34.36,15500.0,29.3463,29.3463,29.3121,29.3463,15500.0
2013-06-18 14:30:00,34.36,34.37,34.34,34.37,8000.0,29.3463,29.3549,29.3292,29.3549,8000.0
2013-06-18 14:35:00,34.37,34.38,34.34,34.36,12300.0,29.3549,29.3634,29.3292,29.3463,12300.0
2013-06-18 14:40:00,34.34,34.34,34.3,34.3,11800.0,29.3292,29.3292,29.2951,29.2951,11800.0
2013-06-18 14:45:00,34.31,34.34,34.31,34.34,10000.0,29.3036,29.3292,29.3036,29.3292,10000.0
2013-06-18 14:50:00,34.33,34.35,34.32,34.33,18000.0,29.3207,29.3378,29.3121,29.3207,18000.0
2013-06-18 14:55:00,34.32,34.32,34.29,34.32,24300.0,29.3121,29.3121,29.2865,29.3121,24300.0
2013-06-18 15:00:00,34.31,34.31,34.28,34.29,55100.0,29.3036,29.3036,29.278,29.2865,55100.0
2013-06-18 15:05:00,34.29,34.31,34.27,34.29,21500.0,29.2865,29.3036,29.2694,29.2865,21500.0
2013-06-18 15:10:00,34.29,34.29,34.28,34.29,9600.0,29.2865,29.2865,29.278,29.2865,9600.0
2013-06-18 15:15:00,34.29,34.29,34.28,34.28,14900.0,29.2865,29.2865,29.278,29.278,14900.0
2013-06-18 15:20:00,34.28,34.29,34.28,34.29,11700.0,29.278,29.2865,29.278,29.2865,11700.0
2013-06-18 15:25:00,34.29,34.29,34.26,34.27,23600.0,29.2865,29.2865,29.2609,29.2694,23600.0
2013-06-18 15:30:00,34.27,34.27,34.25,34.26,33000.0,29.2694,29.2694,29.2524,29.2609,33000.0
2013-06-18 15:35:00,34.25,34.25,34.22,34.23,30900.0,29.2524,29.2524,29.2267,29.2353,30900.0
2013-06-18 15:40:00,34.22,34.23,34.19,34.2,44800.0,29.2267,29.2353,29.2011,29.2097,44800.0
2013-06-18 15:45:00,34.2,34.22,34.18,34.22,44700.0,29.2097,29.2267,29.1926,29.2267,44700.0
2013-06-18 15:50:00,34.22,34.24,34.21,34.23,46900.0,29.2267,29.2438,29.2182,29.2353,46900.0
2013-06-18 15:55:00,34.23,34.25,34.22,34.25,56700.0,29.2353,29.2524,29.2267,29.2524,56700.0
2013-06-19 09:30:00,34.23,34.28,34.18,34.26,71500.0,29.2353,29.278,29.1926,29.2609,71500.0
2013-06-19 09:35:00,34.21,34.28,34.2,34.26,6100.0,29.2182,29.278,29.2097,29.2609,6100.0
2013-06-19 09:40:00,34.26,34.27,34.16,34.2,9000.0,29.2609,29.2694,29.1755,29.2097,9000.0
2013-06-19 09:45:00,34.26,34.3,34.23,34.3,14600.0,29.2609,29.2951,29.2353,29.2951,14600.0
2013-06-19 09:50:00,34.29,34.29,34.18,34.18,29200.0,29.2865,29.2865,29.1926,29.1926,29200.0
2013-06-19 09:55:00,34.18,34.29,34.18,34.24,7200.0,29.1926,29.2865,29.1926,29.2438,7200.0
2013-06-19 10:00:00,34.24,34.34,34.23,34.32,12500.0,29.2438,29.3292,29.2353,29.3121,12500.0
2013-06-19 10:05:00,34.31,34.31,34.26,34.26,10400.0,29.3036,29.3036,29.2609,29.2609,10400.0
2013-06-19 10:10:00,34.26,34.27,34.23,34.27,14900.0,29.2609,29.2694,29.2353,29.2694,14900.0
2013-06-19 10:15:00,34.26,34.35,34.26,34.29,14500.0,29.2609,29.3378,29.2609,29.2865,14500.0
2013-06-19 10:20:00,34.28,34.34,34.28,34.32,7100.0,29.278,29.3292,29.278,29.3121,7100.0
2013-06-19 10:25:00,34.31,34.41,34.31,34.36,13100.0,29.3036,29.389,29.3036,29.3463,13100.0
2013-06-19 10:30:00,34.35,34.39,34.34,34.38,14600.0,29.3378,29.3719,29.3292,29.3634,14600.0
2013-06-19 10:35:00,34.39,34.4,34.36,34.36,5900.0,29.3719,29.3805,29.3463,29.3463,5900.0
2013-06-19 10:40:00,34.36,34.37,34.35,34.37,7100.0,29.3463,29.3549,29.3378,29.3549,7100.0
2013-06-19 10:45:00,34.35,34.36,34.25,34.25,5100.0,29.3378,29.3463,29.2524,29.2524,5100.0
2013-06-19 10:50:00,34.24,34.24,34.19,34.21,15900.0,29.2438,29.2438,29.2011,29.2182,15900.0
2013-06-19 10:55:00,34.2,34.21,34.15,34.21,9500.0,29.2097,29.2182,29.167,29.2182,9500.0
2013-06-19 11:00:00,34.19,34.21,34.17,34.19,8300.0,29.2011,29.2182,29.184,29.2011,8300.0
2013-06-19 11:05:00,34.19,34.23,34.19,34.21,10500.0,29.2011,29.2353,29.2011,29.2182,10500.0
2013-06-19 11:10:00,34.2,34.23,34.19,34.19,32400.0,29.2097,29.2353,29.2011,29.2011,32400.0
2013-06-19 11:15:00,34.18,34.19,34.11,34.11,16200.0,29.1926,29.2011,29.1328,29.1328,16200.0
2013-06-19 11:20:00,34.11,34.11,34.05,34.08,9500.0,29.1328,29.1328,29.0815,29.1072,9500.0
2013-06-19 11:25:00,34.08,34.12,34.07,34.12,7600.0,29.1072,29.1413,29.0986,29.1413,7600.0
2013-06-19 11:30:00,34.11,34.12,34.07,34.1,21900.0,29.1328,29.1413,29.0986,29.1243,21900.0
2013-06-19 11:35:00,34.11,34.11,34.07,34.07,17800.0,29.1328,29.1328,29.0986,29.0986,17800.0
2013-06-19 11:40:00,34.08,34.11,34.08,34.09,9300.0,29.1072,29.1328,29.1072,29.1157,9300.0
2013-06-19 11:45:00,34.1,34.11,34.08,34.1,8200.0,29.1243,29.1328,29.1072,29.1243,8200.0
2013-06-19 11:50:00,34.1,34.11,34.09,34.09,82900.0,29.1243,29.1328,29.1157,29.1157,82900.0
2013-06-19 11:55:00,34.09,34.11,34.09,34.09,7200.0,29.1157,29.1328,29.1157,29.1157,7200.0
2013-06-19 12:00:00,34.09,34.11,34.09,34.1,5200.0,29.1157,29.1328,29.1157,29.1243,5200.0
2013-06-19 12:05:00,34.11,34.13,34.11,34.12,8300.0,29.1328,29.1499,29.1328,29.1413,8300.0
2013-06-19 12:10:00,34.12,34.16,34.11,34.15,13700.0,29.1413,29.1755,29.1328,29.167,13700.0
2013-06-19 12:15:00,34.14,34.16,34.11,34.13,10500.0,29.1584,29.1755,29.1328,29.1499,10500.0
2013-06-19 12:20:00,34.13,34.18,34.12,34.17,8400.0,29.1499,29.1926,29.1413,29.184,8400.0
2013-06-19 12:25:00,34.18,34.19,34.16,34.19,8800.0,29.1926,29.2011,29.1755,29.2011,8800.0
2013-06-19 12:30:00,34.2,34.21,34.18,34.21,6700.0,29.2097,29.2182,29.1926,29.2182,6700.0
2013-06-19 12:35:00,34.21,34.25,34.21,34.24,8300.0,29.2182,29.2524,29.2182,29.2438,8300.0
2013-06-19 12:40:00,34.25,34.28,34.25,34.26,10700.0,29.2524,29.278,29.2524,29.2609,10700.0
2013-06-19 12:45:00,34.25,34.3,34.25,34.3,8000.0,29.2524,29.2951,29.2524,29.2951,8000.0
2013-06-19 12:50:00,34.29,34.31,34.27,34.31,6700.0,29.2865,29.3036,29.2694,29.3036,6700.0
2013-06-19 12:55:00,34.3,34.3,34.28,34.28,5100.0,29.2951,29.2951,29.278,29.278,5100.0
2013-06-19 13:00:00,34.27,34.3,34.26,34.28,17900.0,29.2694,29.2951,29.2609,29.278,17900.0
2013-06-19 13:05:00,34.29,34.3,34.28,34.29,5500.0,29.2865,29.2951,29.278,29.2865,5500.0
2013-06-19 13:10:00,34.3,34.32,34.29,34.31,5200.0,29.2951,29.3121,29.2865,29.3036,5200.0
2013-06-19 13:15:00,34.3,34.3,34.28,34.29,7900.0,29.2951,29.2951,29.278,29.2865,7900.0
2013-06-19 13:20:00,34.28,34.28,34.25,34.26,8800.0,29.278,29.278,29.2524,29.2609,8800.0
2013-06-19 13:25:00,34.25,34.26,34.25,34.26,5500.0,29.2524,29.2609,29.2524,29.2609,5500.0
2013-06-19 13:30:00,34.25,34.25,34.23,34.23,8100.0,29.2524,29.2524,29.2353,29.2353,8100.0
2013-06-19 13:35:00,34.22,34.22,34.18,34.19,7000.0,29.2267,29.2267,29.1926,29.2011,7000.0
2013-06-19 13:40:00,34.18,34.18,34.15,34.16,3600.0,29.1926,29.1926,29.167,29.1755,3600.0
2013-06-19 13:45:00,34.16,34.17,34.15,34.15,5700.0,29.1755,29.184,29.167,29.167,5700.0
2013-06-19 13:50:00,34.16,34.18,34.15,34.17,5200.0,29.1755,29.1926,29.167,29.184,5200.0
2013-06-19 13:55:00,34.18,34.21,34.18,34.21,8000.0,29.1926,29.2182,29.1926,29.2182,8000.0
2013-06-19 14:00:00,34.21,34.23,34.05,34.07,32000.0,29.2182,29.2353,29.0815,29.0986,32000.0
2013-06-19 14:05:00,34.06,34.15,34.0,34.05,33900.0,29.0901,29.167,29.0388,29.0815,33900.0
2013-06-19 14:10:00,34.05,34.07,33.98,33.99,166800.0,29.0815,29.0986,29.0218,29.0303,166800.0
2013-06-19 14:15:00,34.0,34.08,33.99,34.07,12800.0,29.0388,29.1072,29.0303,29.0986,12800.0
2013-06-19 14:20:00,34.07,34.07,33.98,33.99,33500.0,29.0986,29.0986,29.0218,29.0303,33500.0
2013-06-19 14:25:00,33.99,34.0,33.98,33.99,46500.0,29.0303,29.0388,29.0218,29.0303,46500.0
2013-06-19 14:30:00,34.0,34.0,33.88,33.89,44000.0,29.0388,29.0388,28.9364,28.9449,44000.0
2013-06-19 14:35:00,33.9,34.01,33.86,33.9,65600.0,28.9534,29.0474,28.9193,28.9534,65600.0
2013-06-19 14:40:00,33.89,33.98,33.86,33.97,27000.0,28.9449,29.0218,28.9193,29.0132,27000.0
2013-06-19 14:45:00,33.97,33.97,33.78,33.81,81200.0,29.0132,29.0132,28.8509,28.8766,81200.0
2013-06-19 14:50:00,33.8,33.8,33.74,33.75,43900.0,28.868,28.868,28.8168,28.8253,43900.0
2013-06-19 14:55:00,33.75,33.76,33.61,33.63,38900.0,28.8253,28.8339,28.7057,28.7228,38900.0
2013-06-19 15:00:00,33.63,33.7,33.59,33.7,38400.0,28.7228,28.7826,28.6887,28.7826,38400.0
2013-06-19 15:05:00,33.69,33.7,33.68,33.69,26800.0,28.7741,28.7826,28.7655,28.7741,26800.0
2013-06-19 15:10:00,33.68,33.7,33.62,33.65,39900.0,28.7655,28.7826,28.7143,28.7399,39900.0
2013-06-19 15:15:00,33.65,33.67,33.62,33.62,24500.0,28.7399,28.757,28.7143,28.7143,24500.0
2013-06-19 15:20:00,33.63,33.7,33.63,33.68,39700.0,28.7228,28.7826,28.7228,28.7655,39700.0
2013-06-19 15:25:00,33.69,33.76,33.69,33.76,29300.0,28.7741,28.8339,28.7741,28.8339,29300.0
2013-06-19 15:30:00,33.77,33.81,33.77,33.8,29800.0,28.8424,28.8766,28.8424,28.868,29800.0
2013-06-19 15:35:00,33.79,33.87,33.79,33.87,37800.0,28.8595,28.9278,28.8595,28.9278,37800.0
2013-06-19 15:40:00,33.86,33.87,33.81,33.81,100000.0,28.9193,28.9278,28.8766,28.8766,100000.0
2013-06-19 15:45:00,33.81,33.81,33.69,33.74,23500.0,28.8766,28.8766,28.7741,28.8168,23500.0
2013-06-19 15:50:00,33.73,33.73,33.67,33.73,57900.0,28.8082,28.8082,28.757,28.8082,57900.0
2013-06-19 15:55:00,33.73,33.73,33.65,33.65,184900.0,28.8082,28.8082,28.7399,28.7399,184900.0
2013-06-20 09:30:00,32.98,33.03,32.96,33.0,77200.0,28.1677,28.2104,28.1506,28.1848,77200.0
2013-06-20 09:35:00,32.99,32.99,32.8,32.88,39300.0,28.1762,28.1762,28.0139,28.0823,39300.0
2013-06-20 09:40:00,32.88,33.0,32.77,33.0,47000.0,28.0823,28.1848,27.9883,28.1848,47000.0
2013-06-20 09:45:00,33.01,33.03,32.96,33.02,54400.0,28.1933,28.2104,28.1506,28.2018,54400.0
2013-06-20 09:50:00,33.01,33.05,32.98,33.02,71400.0,28.1933,28.2275,28.1677,28.2018,71400.0
2013-06-20 09:55:00,33.02,33.02,32.94,32.97,28300.0,28.2018,28.2018,28.1335,28.1591,28300.0
2013-06-20 10:00:00,32.98,33.02,32.87,32.87,47200.0,28.1677,28.2018,28.0737,28.0737,47200.0
2013-06-20 10:05:00,32.87,32.93,32.79,32.84,27800.0,28.0737,28.125,28.0054,28.0481,27800.0
2013-06-20 10:10:00,32.83,32.83,32.7,32.73,22400.0,28.0396,28.0396,27.9285,27.9542,22400.0
2013-06-20 10:15:00,32.73,32.75,32.64,32.67,54800.0,27.9542,27.9712,27.8773,27.9029,54800.0
2013-06-20 10:20:00,32.69,32.81,32.66,32.81,64200.0,27.92,28.0225,27.8944,28.0225,64200.0
2013-06-20 10:25:00,32.78,32.85,32.78,32.83,47000.0,27.9969,28.0566,27.9969,28.0396,47000.0
2013-06-20 10:30:00,32.82,32.89,32.8,32.89,29800.0,28.031,28.0908,28.0139,28.0908,29800.0
2013-06-20 10:35:00,32.88,32.92,32.86,32.86,16800.0,28.0823,28.1164,28.0652,28.0652,16800.0
2013-06-20 10:40:00,32.86,32.88,32.8,32.87,8200.0,28.0652,28.0823,28.0139,28.0737,8200.0
2013-06-20 10:45:00,32.85,32.88,32.85,32.88,6700.0,28.0566,28.0823,28.0566,28.0823,6700.0
2013-06-20 10:50:00,32.87,32.88,32.8,32.85,10700.0,28.0737,28.0823,28.0139,28.0566,10700.0
2013-06-20 10:55:00,32.82,32.83,32.75,32.79,23800.0,28.031,28.0396,27.9712,28.0054,23800.0
2013-06-20 11:00:00,32.78,32.79,32.71,32.71,13100.0,27.9969,28.0054,27.9371,27.9371,13100.0
2013-06-20 11:05:00,32.71,32.72,32.7,32.71,24600.0,27.9371,27.9456,27.9285,27.9371,24600.0
2013-06-20 11:10:00,32.72,32.8,32.72,32.77,10500.0,27.9456,28.0139,27.9456,27.9883,10500.0
2013-06-20 11:15:00,32.79,32.79,32.74,32.76,11200.0,28.0054,28.0054,27.9627,27.9798,11200.0
2013-06-20 11:20:00,32.76,32.78,32.74,32.75,13900.0,27.9798,27.9969,27.9627,27.9712,13900.0
2013-06-20 11:25:00,32.75,32.75,32.71,32.74,7700.0,27.9712,27.9712,27.9371,27.9627,7700.0
2013-06-20 11:30:00,32.75,32.77,32.69,32.7,21700.0,27.9712,27.9883,27.92,27.9285,21700.0
2013-06-20 11:35:00,32.71,32.73,32.66,32.72,12500.0,27.9371,27.9542,27.8944,27.9456,12500.0
2013-06-20 11:40:00,32.72,32.74,32.66,32.69,16100.0,27.9456,27.9627,27.8944,27.92,16100.0
2013-06-20 11:45:00,32.7,32.75,32.69,32.71,23900.0,27.9285,27.9712,27.92,27.9371,23900.0
2013-06-20 11:50:00,32.7,32.75,32.68,32.7,66700.0,27.9285,27.9712,27.9115,27.9285,66700.0
2013-06-20 11:55:00,32.69,32.78,32.68,32.77,17500.0,27.92,27.9969,27.9115,27.9883,17500.0
2013-06-20 12:00:00,32.77,32.84,32.77,32.8,18800.0,27.9883,28.0481,27.9883,28.0139,18800.0
2013-06-20 12:05:00,32.8,32.81,32.76,32.76,13200.0,28.0139,28.0225,27.9798,27.9798,13200.0
2013-06-20 12:10:00,32.76,32.8,32.76,32.77,20500.0,27.9798,28.0139,27.9798,27.9883,20500.0
2013-06-20 12:15:00,32.77,32.79,32.75,32.78,11400.0,27.9883,28.0054,27.9712,27.9969,11400.0
2013-06-20 12:20:00,32.77,32.82,32.77,32.81,5800.0,27.9883,28.031,27.9883,28.0225,5800.0
2013-06-20 12:25:00,32.81,32.82,32.77,32.79,10200.0,28.0225,28.031,27.9883,28.0054,10200.0
2013-06-20 12:30:00,32.78,32.81,32.78,32.8,19800.0,27.9969,28.0225,27.9969,28.0139,19800.0
2013-06-20 12:35:00,32.8,32.81,32.79,32.8,10900.0,28.0139,28.0225,28.0054,28.0139,10900.0
2013-06-20 12:40:00,32.8,32.8,32.77,32.79,8400.0,28.0139,28.0139,27.9883,28.0054,8400.0
2013-06-20 12:45:00,32.79,32.79,32.75,32.75,8800.0,28.0054,28.0054,27.9712,27.9712,8800.0
2013-06-20 12:50:00,32.75,32.76,32.71,32.71,11100.0,27.9712,27.9798,27.9371,27.9371,11100.0
2013-06-20 12:55:00,32.72,32.73,32.7,32.73,8400.0,27.9456,27.9542,27.9285,27.9542,8400.0
2013-06-20 13:00:00,32.73,32.73,32.69,32.7,10200.0,27.9542,27.9542,27.92,27.9285,10200.0
2013-06-20 13:05:00,32.7,32.71,32.68,32.7,8600.0,27.9285,27.9371,27.9115,27.9285,8600.0
2013-06-20 13:10:00,32.7,32.7,32.65,32.66,24300.0,27.9285,27.9285,27.8858,27.8944,24300.0
2013-06-20 13:15:00,32.67,32.67,32.57,32.57,52000.0,27.9029,27.9029,27.8175,27.8175,52000.0
2013-06-20 13:20:00,32.57,32.57,32.48,32.5,30800.0,27.8175,27.8175,27.7406,27.7577,30800.0
2013-06-20 13:25:00,32.5,32.54,32.49,32.52,12800.0,27.7577,27.7919,27.7492,27.7748,12800.0
2013-06-20 13:30:00,32.53,32.53,32.5,32.52,11000.0,27.7833,27.7833,27.7577,27.7748,11000.0
2013-06-20 13:35:00,32.52,32.54,32.51,32.52,6400.0,27.7748,27.7919,27.7663,27.7748,6400.0
2013-06-20 13:40:00,32.52,32.54,32.5,32.53,13400.0,27.7748,27.7919,27.7577,27.7833,13400.0
2013-06-20 13:45:00,32.52,32.53,32.47,32.52,16100.0,27.7748,27.7833,27.7321,27.7748,16100.0
2013-06-20 13:50:00,32.52,32.56,32.48,32.56,14500.0,27.7748,27.809,27.7406,27.809,14500.0
2013-06-20 13:55:00,32.56,32.65,32.56,32.64,52800.0,27.809,27.8858,27.809,27.8773,52800.0
2013-06-20 14:00:00,32.65,32.7,32.59,32.67,20700.0,27.8858,27.9285,27.8346,27.9029,20700.0
2013-06-20 14:05:00,32.66,32.67,32.62,32.63,10900.0,27.8944,27.9029,27.8602,27.8687,10900.0
2013-06-20 14:10:00,32.62,32.64,32.6,32.6,27200.0,27.8602,27.8773,27.8431,27.8431,27200.0
2013-06-20 14:15:00,32.61,32.62,32.59,32.6,37700.0,27.8517,27.8602,27.8346,27.8431,37700.0
2013-06-20 14:20:00,32.6,32.63,32.59,32.63,40100.0,27.8431,27.8687,27.8346,27.8687,40100.0
2013-06-20 14:25:00,32.62,32.64,32.59,32.6,48900.0,27.8602,27.8773,27.8346,27.8431,48900.0
2013-06-20 14:30:00,32.6,32.62,32.59,32.62,21200.0,27.8431,27.8602,27.8346,27.8602,21200.0
2013-06-20 14:35:00,32.61,32.64,32.58,32.58,19900.0,27.8517,27.8773,27.826,27.826,19900.0
2013-06-20 14:40:00,32.58,32.61,32.57,32.6,7100.0,27.826,27.8517,27.8175,27.8431,7100.0
2013-06-20 14:45:00,32.6,32.64,32.58,32.61,72200.0,27.8431,27.8773,27.826,27.8517,72200.0
2013-06-20 14:50:00,32.61,32.62,32.56,32.56,25900.0,27.8517,27.8602,27.809,27.809,25900.0
2013-06-20 14:55:00,32.56,32.56,32.48,32.48,42700.0,27.809,27.809,27.7406,27.7406,42700.0
2013-06-20 15:00:00,32.48,32.51,32.45,32.45,17100.0,27.7406,27.7663,27.715,27.715,17100.0
2013-06-20 15:05:00,32.47,32.5,32.46,32.48,38900.0,27.7321,27.7577,27.7236,27.7406,38900.0
2013-06-20 15:10:00,32.49,32.5,32.44,32.44,18300.0,27.7492,27.7577,27.7065,27.7065,18300.0
2013-06-20 15:15:00,32.44,32.45,32.39,32.39,22100.0,27.7065,27.715,27.6638,27.6638,22100.0
2013-06-20 15:20:00,32.38,32.39,32.31,32.31,40800.0,27.6552,27.6638,27.5954,27.5954,40800.0
2013-06-20 15:25:00,32.31,32.32,32.31,32.32,24300.0,27.5954,27.604,27.5954,27.604,24300.0
2013-06-20 15:30:00,32.32,32.32,32.23,32.26,65300.0,27.604,27.604,27.5271,27.5527,65300.0
2013-06-20 15:35:00,32.26,32.27,32.2,32.22,43700.0,27.5527,27.5613,27.5015,27.5186,43700.0
2013-06-20 15:40:00,32.22,32.25,32.21,32.21,93900.0,27.5186,27.5442,27.51,27.51,93900.0
2013-06-20 15:45:00,32.21,32.23,32.09,32.11,189000.0,27.51,27.5271,27.4075,27.4246,189000.0
2013-06-20 15:50:00,32.11,32.28,32.09,32.28,160800.0,27.4246,27.5698,27.4075,27.5698,160800.0
2013-06-20 15:55:00,32.27,32.33,32.23,32.24,207500.0,27.5613,27.6125,27.5271,27.5357,207500.0
2013-06-21 09:30:00,32.57,32.67,32.52,32.54,62300.0,27.8175,27.9029,27.7748,27.7919,62300.0
2013-06-21 09:35:00,32.57,32.57,32.36,32.43,25000.0,27.8175,27.8175,27.6381,27.6979,25000.0
2013-06-21 09:40:00,32.42,32.48,32.31,32.44,49800.0,27.6894,27.7406,27.5954,27.7065,49800.0
2013-06-21 09:45:00,32.42,32.5,32.38,32.46,19200.0,27.6894,27.7577,27.6552,27.7236,19200.0
2013-06-21 09:50:00,32.44,32.44,32.34,32.35,18600.0,27.7065,27.7065,27.6211,27.6296,18600.0
2013-06-21 09:55:00,32.35,32.35,32.3,32.3,20000.0,27.6296,27.6296,27.5869,27.5869,20000.0
2013-06-21 10:00:00,32.28,32.4,32.28,32.4,24800.0,27.5698,27.6723,27.5698,27.6723,24800.0
2013-06-21 10:05:00,32.39,32.4,32.32,32.38,16700.0,27.6638,27.6723,27.604,27.6552,16700.0
2013-06-21 10:10:00,32.37,32.37,32.32,32.37,12400.0,27.6467,27.6467,27.604,27.6467,12400.0
2013-06-21 10:15:00,32.37,32.38,32.2,32.2,45100.0,27.6467,27.6552,27.5015,27.5015,45100.0
2013-06-21 10:20:00,32.2,32.2,32.12,32.12,17000.0,27.5015,27.5015,27.4332,27.4332,17000.0
2013-06-21 10:25:00,32.13,32.13,32.09,32.09,16800.0,27.4417,27.4417,27.4075,27.4075,16800.0
2013-06-21 10:30:00,32.09,32.1,32.05,32.05,29100.0,27.4075,27.4161,27.3734,27.3734,29100.0
2013-06-21 10:35:00,32.06,32.06,31.96,32.01,22200.0,27.3819,27.3819,27.2965,27.3392,22200.0
2013-06-21 10:40:00,32.01,32.02,31.98,32.0,9600.0,27.3392,27.3478,27.3136,27.3307,9600.0
2013-06-21 10:45:00,32.01,32.02,31.95,31.96,51300.0,27.3392,27.3478,27.288,27.2965,51300.0
2013-06-21 10:50:00,31.96,32.01,31.96,32.0,23400.0,27.2965,27.3392,27.2965,27.3307,23400.0
2013-06-21 10:55:00,32.0,32.05,31.95,31.95,72400.0,27.3307,27.3734,27.288,27.288,72400.0
2013-06-21 11:00:00,31.95,32.01,31.95,31.95,40800.0,27.288,27.3392,27.288,27.288,40800.0
2013-06-21 11:05:00,31.95,31.96,31.87,31.94,25700.0,27.288,27.2965,27.2196,27.2794,25700.0
2013-06-21 11:10:00,31.93,31.95,31.92,31.92,9700.0,27.2709,27.288,27.2623,27.2623,9700.0
2013-06-21 11:15:00,31.93,32.01,31.93,31.99,27800.0,27.2709,27.3392,27.2709,27.3221,27800.0
2013-06-21 11:20:00,31.98,31.98,31.8,31.84,19400.0,27.3136,27.3136,27.1599,27.194,19400.0
2013-06-21 11:25:00,31.85,31.86,31.67,31.72,16400.0,27.2026,27.2111,27.0488,27.0915,16400.0
2013-06-21 11:30:00,31.71,31.73,31.66,31.7,20700.0,27.083,27.1001,27.0403,27.0744,20700.0
2013-06-21 11:35:00,31.71,31.77,31.68,31.68,11800.0,27.083,27.1342,27.0574,27.0574,11800.0
2013-06-21 11:40:00,31.68,31.75,31.66,31.68,17600.0,27.0574,27.1172,27.0403,27.0574,17600.0
2013-06-21 11:45:00,31.68,31.76,31.67,31.75,24600.0,27.0574,27.1257,27.0488,27.1172,24600.0
2013-06-21 11:50:00,31.77,31.77,31.68,31.71,20000.0,27.1342,27.1342,27.0574,27.083,20000.0
2013-06-21 11:55:00,31.7,31.75,31.67,31.67,85200.0,27.0744,27.1172,27.0488,27.0488,85200.0
2013-06-21 12:00:00,31.68,31.79,31.67,31.78,30600.0,27.0574,27.1513,27.0488,27.1428,30600.0
2013-06-21 12:05:00,31.78,31.84,31.76,31.78,20400.0,27.1428,27.194,27.1257,27.1428,20400.0
2013-06-21 12:10:00,31.78,31.78,31.73,31.73,24400.0,27.1428,27.1428,27.1001,27.1001,24400.0
2013-06-21 12:15:00,31.75,31.81,31.75,31.78,13400.0,27.1172,27.1684,27.1172,27.1428,13400.0
2013-06-21 12:20:00,31.78,31.89,31.76,31.89,75900.0,27.1428,27.2367,27.1257,27.2367,75900.0
2013-06-21 12:25:00,31.89,31.91,31.87,31.89,17000.0,27.2367,27.2538,27.2196,27.2367,17000.0
2013-06-21 12:30:00,31.89,31.93,31.89,31.9,16400.0,27.2367,27.2709,27.2367,27.2453,16400.0
2013-06-21 12:35:00,31.9,31.96,31.9,31.96,12500.0,27.2453,27.2965,27.2453,27.2965,12500.0
2013-06-21 12:40:00,31.95,32.02,31.93,32.01,28000.0,27.288,27.3478,27.2709,27.3392,28000.0
2013-06-21 12:45:00,32.0,32.16,32.0,32.13,15100.0,27.3307,27.4673,27.3307,27.4417,15100.0
2013-06-21 12:50:00,32.13,32.2,32.1,32.2,73500.0,27.4417,27.5015,27.4161,27.5015,73500.0
2013-06-21 12:55:00,32.2,32.25,32.2,32.24,26800.0,27.5015,27.5442,27.5015,27.5357,26800.0
2013-06-21 13:00:00,32.25,32.25,32.2,32.24,27100.0,27.5442,27.5442,27.5015,27.5357,27100.0
2013-06-21 13:05:00,32.23,32.28,32.23,32.28,14300.0,27.5271,27.5698,27.5271,27.5698,14300.0
2013-06-21 13:10:00,32.29,32.35,32.29,32.31,11900.0,27.5784,27.6296,27.5784,27.5954,11900.0
2013-06-21 13:15:00,32.3,32.36,32.3,32.3,10100.0,27.5869,27.6381,27.5869,27.5869,10100.0
2013-06-21 13:20:00,32.3,32.31,32.27,32.27,21100.0,27.5869,27.5954,27.5613,27.5613,21100.0
2013-06-21 13:25:00,32.28,32.28,32.22,32.24,42500.0,27.5698,27.5698,27.5186,27.5357,42500.0
2013-06-21 13:30:00,32.24,32.28,32.22,32.28,14800.0,27.5357,27.5698,27.5186,27.5698,14800.0
2013-06-21 13:35:00,32.27,32.27,32.22,32.23,15100.0,27.5613,27.5613,27.5186,27.5271,15100.0
2013-06-21 13:40:00,32.22,32.23,32.2,32.21,13200.0,27.5186,27.5271,27.5015,27.51,13200.0
2013-06-21 13:45:00,32.21,32.22,32.2,32.22,22200.0,27.51,27.5186,27.5015,27.5186,22200.0
2013-06-21 13:50:00,32.22,32.23,32.17,32.17,21400.0,27.5186,27.5271,27.4759,27.4759,21400.0
2013-06-21 13:55:00,32.18,32.18,32.12,32.13,13200.0,27.4844,27.4844,27.4332,27.4417,13200.0
2013-06-21 14:00:00,32.13,32.14,32.09,32.11,15100.0,27.4417,27.4502,27.4075,27.4246,15100.0
2013-06-21 14:05:00,32.1,32.1,32.02,32.03,18600.0,27.4161,27.4161,27.3478,27.3563,18600.0
2013-06-21 14:10:00,32.03,32.12,32.03,32.11,14500.0,27.3563,27.4332,27.3563,27.4246,14500.0
2013-06-21 14:15:00,32.12,32.16,32.09,32.15,22800.0,27.4332,27.4673,27.4075,27.4588,22800.0
2013-06-21 14:20:00,32.14,32.15,32.11,32.12,12200.0,27.4502,27.4588,27.4246,27.4332,12200.0
2013-06-21 14:25:00,32.11,32.17,32.11,32.17,13600.0,27.4246,27.4759,27.4246,27.4759,13600.0
2013-06-21 14:30:00,32.18,32.18,32.14,32.16,17100.0,27.4844,27.4844,27.4502,27.4673,17100.0
2013-06-21 14:35:00,32.17,32.19,32.13,32.17,15400.0,27.4759,27.493,27.4417,27.4759,15400.0
2013-06-21 14:40:00,32.17,32.17,32.1,32.14,11900.0,27.4759,27.4759,27.4161,27.4502,11900.0
2013-06-21 14:45:00,32.14,32.16,32.1,32.12,13700.0,27.4502,27.4673,27.4161,27.4332,13700.0
2013-06-21 14:50:00,32.13,32.15,32.12,32.15,13800.0,27.4417,27.4588,27.4332,27.4588,13800.0
2013-06-21 14:55:00,32.14,32.17,32.1,32.17,11700.0,27.4502,27.4759,27.4161,27.4759,11700.0
2013-06-21 15:00:00,32.16,32.21,32.16,32.21,26300.0,27.4673,27.51,27.4673,27.51,26300.0
2013-06-21 15:05:00,32.21,32.32,32.21,32.3,20700.0,27.51,27.604,27.51,27.5869,20700.0
2013-06-21 15:10:00,32.3,32.32,32.29,32.3,18400.0,27.5869,27.604,27.5784,27.5869,18400.0
2013-06-21 15:15:00,32.3,32.32,32.29,32.3,23500.0,27.5869,27.604,27.5784,27.5869,23500.0
2013-06-21 15:20:00,32.29,32.33,32.27,32.31,29400.0,27.5784,27.6125,27.5613,27.5954,29400.0
2013-06-21 15:25:00,32.33,32.35,32.31,32.35,19500.0,27.6125,27.6296,27.5954,27.6296,19500.0
2013-06-21 15:30:00,32.35,32.38,32.34,32.35,39500.0,27.6296,27.6552,27.6211,27.6296,39500.0
2013-06-21 15:35:00,32.35,32.4,32.35,32.38,39100.0,27.6296,27.6723,27.6296,27.6552,39100.0
2013-06-21 15:40:00,32.38,32.4,32.3,32.36,59100.0,27.6552,27.6723,27.5869,27.6381,59100.0
2013-06-21 15:45:00,32.35,32.37,32.28,32.34,75000.0,27.6296,27.6467,27.5698,27.6211,75000.0
2013-06-21 15:50:00,32.33,32.34,32.23,32.24,52200.0,27.6125,27.6211,27.5271,27.5357,52200.0
2013-06-21 15:55:00,32.25,32.25,32.18,32.22,124500.0,27.5442,27.5442,27.4844,27.5186,124500.0
2013-06-24 09:30:00,31.53,31.68,31.39,31.6,80700.0,26.9293,27.0574,26.8097,26.989,80700.0
2013-06-24 09:35:00,31.61,31.77,31.59,31.61,43800.0,26.9976,27.1342,26.9805,26.9976,43800.0
2013-06-24 09:40:00,31.58,31.69,31.56,31.69,23600.0,26.972,27.0659,26.9549,27.0659,23600.0
2013-06-24 09:45:00,31.66,31.74,31.65,31.72,16300.0,27.0403,27.1086,27.0317,27.0915,16300.0
2013-06-24 09:50:00,31.72,31.76,31.7,31.74,24100.0,27.0915,27.1257,27.0744,27.1086,24100.0
2013-06-24 09:55:00,31.74,31.79,31.71,31.76,13500.0,27.1086,27.1513,27.083,27.1257,13500.0
2013-06-24 10:00:00,31.77,31.8,31.68,31.78,45400.0,27.1342,27.1599,27.0574,27.1428,45400.0
2013-06-24 10:05:00,31.78,31.85,31.76,31.79,42000.0,27.1428,27.2026,27.1257,27.1513,42000.0
2013-06-24 10:10:00,31.79,31.8,31.71,31.77,22200.0,27.1513,27.1599,27.083,27.1342,22200.0
2013-06-24 10:15:00,31.76,31.8,31.7,31.71,24300.0,27.1257,27.1599,27.0744,27.083,24300.0
2013-06-24 10:20:00,31.71,31.71,31.66,31.71,38200.0,27.083,27.083,27.0403,27.083,38200.0
2013-06-24 10:25:00,31.72,31.77,31.67,31.76,27600.0,27.0915,27.1342,27.0488,27.1257,27600.0
2013-06-24 10:30:00,31.74,31.74,31.69,31.7,19900.0,27.1086,27.1086,27.0659,27.0744,19900.0
2013-06-24 10:35:00,31.71,31.75,31.7,31.74,6600.0,27.083,27.1172,27.0744,27.1086,6600.0
2013-06-24 10:40:00,31.75,31.78,31.72,31.74,12500.0,27.1172,27.1428,27.0915,27.1086,12500.0
2013-06-24 10:45:00,31.74,31.76,31.72,31.74,13700.0,27.1086,27.1257,27.0915,27.1086,13700.0
2013-06-24 10:50:00,31.74,31.75,31.68,31.7,35600.0,27.1086,27.1172,27.0574,27.0744,35600.0
2013-06-24 10:55:00,31.71,31.72,31.68,31.71,14700.0,27.083,27.0915,27.0574,27.083,14700.0
2013-06-24 11:00:00,31.7,31.73,31.65,31.65,21500.0,27.0744,27.1001,27.0317,27.0317,21500.0
2013-06-24 11:05:00,31.65,31.65,31.58,31.61,17700.0,27.0317,27.0317,26.972,26.9976,17700.0
2013-06-24 11:10:00,31.6,31.6,31.49,31.51,13800.0,26.989,26.989,26.8951,26.9122,13800.0
2013-06-24 11:15:00,31.5,31.51,31.47,31.48,37500.0,26.9036,26.9122,26.878,26.8866,37500.0
2013-06-24 11:20:00,31.47,31.48,31.43,31.44,40900.0,26.878,26.8866,26.8438,26.8524,40900.0
2013-06-24 11:25:00,31.43,31.44,31.37,31.37,39700.0,26.8438,26.8524,26.7926,26.7926,39700.0
2013-06-24 11:30:00,31.37,31.46,31.37,31.44,21100.0,26.7926,26.8695,26.7926,26.8524,21100.0
2013-06-24 11:35:00,31.45,31.5,31.44,31.5,12500.0,26.8609,26.9036,26.8524,26.9036,12500.0
2013-06-24 11:40:00,31.5,31.56,31.5,31.51,9200.0,26.9036,26.9549,26.9036,26.9122,9200.0
2013-06-24 11:45:00,31.51,31.57,31.5,31.54,10800.0,26.9122,26.9634,26.9036,26.9378,10800.0
2013-06-24 11:50:00,31.54,31.57,31.52,31.53,12400.0,26.9378,26.9634,26.9207,26.9293,12400.0
2013-06-24 11:55:00,31.53,31.55,31.5,31.55,14500.0,26.9293,26.9463,26.9036,26.9463,14500.0
2013-06-24 12:00:00,31.55,31.61,31.55,31.61,24900.0,26.9463,26.9976,26.9463,26.9976,24900.0
2013-06-24 12:05:00,31.6,31.61,31.57,31.61,29800.0,26.989,26.9976,26.9634,26.9976,29800.0
2013-06-24 12:10:00,31.61,31.62,31.58,31.6,20200.0,26.9976,27.0061,26.972,26.989,20200.0
2013-06-24 12:15:00,31.6,31.62,31.59,31.59,16300.0,26.989,27.0061,26.9805,26.9805,16300.0
2013-06-24 12:20:00,31.59,31.64,31.57,31.58,29300.0,26.9805,27.0232,26.9634,26.972,29300.0
2013-06-24 12:25:00,31.58,31.65,31.55,31.63,20000.0,26.972,27.0317,26.9463,27.0147,20000.0
2013-06-24 12:30:00,31.62,31.71,31.62,31.66,19800.0,27.0061,27.083,27.0061,27.0403,19800.0
2013-06-24 12:35:00,31.67,31.7,31.62,31.62,12200.0,27.0488,27.0744,27.0061,27.0061,12200.0
2013-06-24 12:40:00,31.62,31.67,31.61,31.66,15300.0,27.0061,27.0488,26.9976,27.0403,15300.0
2013-06-24 12:45:00,31.65,31.68,31.64,31.66,12800.0,27.0317,27.0574,27.0232,27.0403,12800.0
2013-06-24 12:50:00,31.66,31.69,31.64,31.69,12000.0,27.0403,27.0659,27.0232,27.0659,12000.0
2013-06-24 12:55:00,31.69,31.73,31.68,31.72,16100.0,27.0659,27.1001,27.0574,27.0915,16100.0
2013-06-24 13:00:00,31.71,31.71,31.68,31.69,11000.0,27.083,27.083,27.0574,27.0659,11000.0
2013-06-24 13:05:00,31.69,31.69,31.63,31.65,12100.0,27.0659,27.0659,27.0147,27.0317,12100.0
2013-06-24 13:10:00,31.64,31.71,31.63,31.7,12400.0,27.0232,27.083,27.0147,27.0744,12400.0
2013-06-24 13:15:00,31.71,31.74,31.66,31.74,12500.0,27.083,27.1086,27.0403,27.1086,12500.0
2013-06-24 13:20:00,31.74,31.75,31.69,31.73,11900.0,27.1086,27.1172,27.0659,27.1001,11900.0
2013-06-24 13:25:00,31.71,31.72,31.67,31.68,17700.0,27.083,27.0915,27.0488,27.0574,17700.0
2013-06-24 13:30:00,31.7,31.73,31.67,31.71,15900.0,27.0744,27.1001,27.0488,27.083,15900.0
2013-06-24 13:35:00,31.7,31.74,31.69,31.74,11000.0,27.0744,27.1086,27.0659,27.1086,11000.0
2013-06-24 13:40:00,31.74,31.86,31.74,31.85,15600.0,27.1086,27.2111,27.1086,27.2026,15600.0
2013-06-24 13:45:00,31.86,31.87,31.83,31.84,18800.0,27.2111,27.2196,27.1855,27.194,18800.0
2013-06-24 13:50:00,31.84,31.86,31.83,31.86,26600.0,27.194,27.2111,27.1855,27.2111,26600.0
2013-06-24 13:55:00,31.85,31.86,31.8,31.86,39400.0,27.2026,27.2111,27.1599,27.2111,39400.0
2013-06-24 14:00:00,31.86,31.95,31.81,31.95,27100.0,27.2111,27.288,27.1684,27.288,27100.0
2013-06-24 14:05:00,31.95,32.05,31.95,32.03,16500.0,27.288,27.3734,27.288,27.3563,16500.0
2013-06-24 14:10:00,32.04,32.06,31.94,31.98,11100.0,27.3648,27.3819,27.2794,27.3136,11100.0
2013-06-24 14:15:00,31.97,32.0,31.97,31.99,8300.0,27.3051,27.3307,27.3051,27.3221,8300.0
2013-06-24 14:20:00,32.0,32.06,31.99,32.01,17700.0,27.3307,27.3819,27.3221,27.3392,17700.0
2013-06-24 14:25:00,32.02,32.1,32.01,32.08,20100.0,27.3478,27.4161,27.3392,27.399,20100.0
2013-06-24 14:30:00,32.08,32.12,32.07,32.08,34600.0,27.399,27.4332,27.3905,27.399,34600.0
2013-06-24 14:35:00,32.07,32.12,32.05,32.12,37800.0,27.3905,27.4332,27.3734,27.4332,37800.0
2013-06-24 14:40:00,32.12,32.13,32.08,32.11,18400.0,27.4332,27.4417,27.399,27.4246,18400.0
2013-06-24 14:45:00,32.11,32.11,32.06,32.11,16300.0,27.4246,27.4246,27.3819,27.4246,16300.0
2013-06-24 14:50:00,32.11,32.14,32.09,32.11,11800.0,27.4246,27.4502,27.4075,27.4246,11800.0
2013-06-24 14:55:00,32.11,32.11,32.05,32.06,19000.0,27.4246,27.4246,27.3734,27.3819,19000.0
2013-06-24 15:00:00,32.06,32.07,32.01,32.01,28400.0,27.3819,27.3905,27.3392,27.3392,28400.0
2013-06-24 15:05:00,32.02,32.05,32.0,32.0,39300.0,27.3478,27.3734,27.3307,27.3307,39300.0
2013-06-24 15:10:00,32.01,32.04,32.0,32.0,22100.0,27.3392,27.3648,27.3307,27.3307,22100.0
2013-06-24 15:15:00,32.0,32.01,31.95,31.95,21800.0,27.3307,27.3392,27.288,27.288,21800.0
2013-06-24 15:20:00,31.95,32.01,31.92,31.99,39700.0,27.288,27.3392,27.2623,27.3221,39700.0
2013-06-24 15:25:00,32.0,32.0,31.94,31.96,19500.0,27.3307,27.3307,27.2794,27.2965,19500.0
2013-06-24 15:30:00,31.95,31.98,31.95,31.95,21400.0,27.288,27.3136,27.288,27.288,21400.0
2013-06-24 15:35:00,31.95,32.07,31.95,32.07,31300.0,27.288,27.3905,27.288,27.3905,31300.0
2013-06-24 15:40:00,32.07,32.08,32.0,32.02,19600.0,27.3905,27.399,27.3307,27.3478,19600.0
2013-06-24 15:45:00,32.02,32.02,31.88,31.91,69500.0,27.3478,27.3478,27.2282,27.2538,69500.0
2013-06-24 15:50:00,31.9,31.94,31.88,31.89,59300.0,27.2453,27.2794,27.2282,27.2367,59300.0
2013-06-24 15:55:00,31.89,31.89,31.8,31.82,104100.0,27.2367,27.2367,27.1599,27.1769,104100.0
2013-06-25 09:30:00,32.69,32.85,32.6,32.82,87800.0,27.92,28.0566,27.8431,28.031,87800.0
2013-06-25 09:35:00,32.82,33.12,32.82,33.09,162100.0,28.031,28.2872,28.031,28.2616,162100.0
2013-06-25 09:40:00,33.06,33.23,33.06,33.11,50700.0,28.236,28.3812,28.236,28.2787,50700.0
2013-06-25 09:45:00,33.1,33.1,32.8,32.82,37600.0,28.2702,28.2702,28.0139,28.031,37600.0
2013-06-25 09:50:00,32.82,32.87,32.75,32.75,28300.0,28.031,28.0737,27.9712,27.9712,28300.0
2013-06-25 09:55:00,32.74,32.81,32.69,32.81,31000.0,27.9627,28.0225,27.92,28.0225,31000.0
2013-06-25 10:00:00,32.79,32.95,32.74,32.91,77800.0,28.0054,28.1421,27.9627,28.1079,77800.0
2013-06-25 10:05:00,32.9,32.9,32.69,32.84,23300.0,28.0993,28.0993,27.92,28.0481,23300.0
2013-06-25 10:10:00,32.83,32.96,32.77,32.96,32000.0,28.0396,28.1506,27.9883,28.1506,32000.0
2013-06-25 10:15:00,32.95,33.0,32.82,32.88,28600.0,28.1421,28.1848,28.031,28.0823,28600.0
2013-06-25 10:20:00,32.88,33.0,32.87,33.0,17100.0,28.0823,28.1848,28.0737,28.1848,17100.0
2013-06-25 10:25:00,32.98,32.98,32.9,32.95,20300.0,28.1677,28.1677,28.0993,28.1421,20300.0
2013-06-25 10:30:00,32.95,33.06,32.94,33.05,44500.0,28.1421,28.236,28.1335,28.2275,44500.0
2013-06-25 10:35:00,33.06,33.26,33.05,33.26,50600.0,28.236,28.4068,28.2275,28.4068,50600.0
2013-06-25 10:40:00,33.26,33.35,33.24,33.33,41200.0,28.4068,28.4837,28.3897,28.4666,41200.0
2013-06-25 10:45:00,33.33,33.35,33.26,33.32,27000.0,28.4666,28.4837,28.4068,28.4581,27000.0
2013-06-25 10:50:00,33.31,33.31,33.25,33.25,106100.0,28.4495,28.4495,28.3983,28.3983,106100.0
2013-06-25 10:55:00,33.26,33.26,33.12,33.12,44600.0,28.4068,28.4068,28.2872,28.2872,44600.0
2013-06-25 11:00:00,33.13,33.15,33.09,33.15,9600.0,28.2958,28.3129,28.2616,28.3129,9600.0
2013-06-25 11:05:00,33.15,33.21,33.14,33.19,5800.0,28.3129,28.3641,28.3043,28.347,5800.0
2013-06-25 11:10:00,33.19,33.19,33.14,33.18,9600.0,28.347,28.347,28.3043,28.3385,9600.0
2013-06-25 11:15:00,33.19,33.19,33.12,33.13,10400.0,28.347,28.347,28.2872,28.2958,10400.0
2013-06-25 11:20:00,33.14,33.23,33.14,33.2,12100.0,28.3043,28.3812,28.3043,28.3556,12100.0
2013-06-25 11:25:00,33.19,33.19,33.11,33.17,13400.0,28.347,28.347,28.2787,28.33,13400.0
2013-06-25 11:30:00,33.17,33.18,33.15,33.15,9100.0,28.33,28.3385,28.3129,28.3129,9100.0
2013-06-25 11:35:00,33.14,33.18,33.13,33.15,6500.0,28.3043,28.3385,28.2958,28.3129,6500.0
2013-06-25 11:40:00,33.15,33.19,33.07,33.11,9700.0,28.3129,28.347,28.2445,28.2787,9700.0
2013-06-25 11:45:00,33.12,33.17,33.09,33.17,25400.0,28.2872,28.33,28.2616,28.33,25400.0
2013-06-25 11:50:00,33.16,33.2,33.13,33.13,18500.0,28.3214,28.3556,28.2958,28.2958,18500.0
2013-06-25 11:55:00,33.13,33.15,33.1,33.1,10300.0,28.2958,28.3129,28.2702,28.2702,10300.0
2013-06-25 12:00:00,33.1,33.11,33.09,33.11,8400.0,28.2702,28.2787,28.2616,28.2787,8400.0
2013-06-25 12:05:00,33.12,33.17,33.12,33.17,7100.0,28.2872,28.33,28.2872,28.33,7100.0
2013-06-25 12:10:00,33.16,33.16,33.14,33.15,8500.0,28.3214,28.3214,28.3043,28.3129,8500.0
2013-06-25 12:15:00,33.15,33.15,33.09,33.1,9700.0,28.3129,28.3129,28.2616,28.2702,9700.0
2013-06-25 12:20:00,33.09,33.09,33.05,33.05,15200.0,28.2616,28.2616,28.2275,28.2275,15200.0
2013-06-25 12:25:00,33.06,33.06,33.01,33.01,10600.0,28.236,28.236,28.1933,28.1933,10600.0
2013-06-25 12:30:00,33.01,33.09,33.01,33.08,12500.0,28.1933,28.2616,28.1933,28.2531,12500.0
2013-06-25 12:35:00,33.08,33.08,33.04,33.05,12700.0,28.2531,28.2531,28.2189,28.2275,12700.0
2013-06-25 12:40:00,33.05,33.1,33.05,33.08,20600.0,28.2275,28.2702,28.2275,28.2531,20600.0
2013-06-25 12:45:00,33.09,33.09,33.05,33.08,14800.0,28.2616,28.2616,28.2275,28.2531,14800.0
2013-06-25 12:50:00,33.08,33.08,32.99,32.99,123200.0,28.2531,28.2531,28.1762,28.1762,123200.0
2013-06-25 12:55:00,32.97,32.98,32.93,32.96,34100.0,28.1591,28.1677,28.125,28.1506,34100.0
2013-06-25 13:00:00,32.96,32.96,32.93,32.93,14200.0,28.1506,28.1506,28.125,28.125,14200.0
2013-06-25 13:05:00,32.93,32.94,32.87,32.88,18600.0,28.125,28.1335,28.0737,28.0823,18600.0
2013-06-25 13:10:00,32.88,32.92,32.86,32.92,12000.0,28.0823,28.1164,28.0652,28.1164,12000.0
2013-06-25 13:15:00,32.93,32.93,32.86,32.86,11200.0,28.125,28.125,28.0652,28.0652,11200.0
2013-06-25 13:20:00,32.84,33.0,32.84,32.99,49500.0,28.0481,28.1848,28.0481,28.1762,49500.0
2013-06-25 13:25:00,32.98,33.02,32.98,33.02,12200.0,28.1677,28.2018,28.1677,28.2018,12200.0
2013-06-25 13:30:00,33.01,33.01,32.96,33.01,7800.0,28.1933,28.1933,28.1506,28.1933,7800.0
2013-06-25 13:35:00,33.02,33.04,33.01,33.04,8000.0,28.2018,28.2189,28.1933,28.2189,8000.0
2013-06-25 13:40:00,33.02,33.04,32.99,33.02,13500.0,28.2018,28.2189,28.1762,28.2018,13500.0
2013-06-25 13:45:00,33.02,33.04,33.01,33.04,2500.0,28.2018,28.2189,28.1933,28.2189,2500.0
2013-06-25 13:50:00,33.05,33.05,33.01,33.02,5100.0,28.2275,28.2275,28.1933,28.2018,5100.0
2013-06-25 13:55:00,33.03,33.04,33.02,33.02,14900.0,28.2104,28.2189,28.2018,28.2018,14900.0
2013-06-25 14:00:00,33.02,33.11,33.01,33.11,34200.0,28.2018,28.2787,28.1933,28.2787,34200.0
2013-06-25 14:05:00,33.11,33.17,33.1,33.1,24200.0,28.2787,28.33,28.2702,28.2702,24200.0
2013-06-25 14:10:00,33.09,33.09,33.05,33.08,10600.0,28.2616,28.2616,28.2275,28.2531,10600.0
2013-06-25 14:15:00,33.09,33.12,33.09,33.09,7600.0,28.2616,28.2872,28.2616,28.2616,7600.0
2013-06-25 14:20:00,33.08,33.09,33.01,33.04,10400.0,28.2531,28.2616,28.1933,28.2189,10400.0
2013-06-25 14:25:00,33.05,33.06,33.03,33.05,10100.0,28.2275,28.236,28.2104,28.2275,10100.0
2013-06-25 14:30:00,33.06,33.12,33.05,33.12,9200.0,28.236,28.2872,28.2275,28.2872,9200.0
2013-06-25 14:35:00,33.11,33.14,33.1,33.12,57700.0,28.2787,28.3043,28.2702,28.2872,57700.0
2013-06-25 14:40:00,33.12,33.18,33.11,33.16,27100.0,28.2872,28.3385,28.2787,28.3214,27100.0
2013-06-25 14:45:00,33.16,33.22,33.16,33.22,26100.0,28.3214,28.3727,28.3214,28.3727,26100.0
2013-06-25 14:50:00,33.22,33.23,33.18,33.21,28200.0,28.3727,28.3812,28.3385,28.3641,28200.0
2013-06-25 14:55:00,33.2,33.25,33.19,33.23,31600.0,28.3556,28.3983,28.347,28.3812,31600.0
2013-06-25 15:00:00,33.23,33.26,33.21,33.26,83400.0,28.3812,28.4068,28.3641,28.4068,83400.0
2013-06-25 15:05:00,33.26,33.26,33.22,33.23,35000.0,28.4068,28.4068,28.3727,28.3812,35000.0
2013-06-25 15:10:00,33.23,33.25,33.21,33.21,25700.0,28.3812,28.3983,28.3641,28.3641,25700.0
2013-06-25 15:15:00,33.21,33.22,33.2,33.22,12000.0,28.3641,28.3727,28.3556,28.3727,12000.0
2013-06-25 15:20:00,33.21,33.23,33.21,33.21,25800.0,28.3641,28.3812,28.3641,28.3641,25800.0
2013-06-25 15:25:00,33.22,33.24,33.2,33.24,24400.0,28.3727,28.3897,28.3556,28.3897,24400.0
2013-06-25 15:30:00,33.24,33.24,33.21,33.23,47900.0,28.3897,28.3897,28.3641,28.3812,47900.0
2013-06-25 15:35:00,33.23,33.26,33.22,33.24,30300.0,28.3812,28.4068,28.3727,28.3897,30300.0
2013-06-25 15:40:00,33.24,33.25,33.14,33.15,51300.0,28.3897,28.3983,28.3043,28.3129,51300.0
2013-06-25 15:45:00,33.14,33.15,33.08,33.1,51200.0,28.3043,28.3129,28.2531,28.2702,51200.0
2013-06-25 15:50:00,33.09,33.1,33.07,33.08,42900.0,28.2616,28.2702,28.2445,28.2531,42900.0
2013-06-25 15:55:00,33.07,33.14,33.07,33.1,128000.0,28.2445,28.3043,28.2445,28.2702,128000.0
2013-06-26 09:30:00,33.01,33.15,33.01,33.04,75400.0,28.1933,28.3129,28.1933,28.2189,75400.0
2013-06-26 09:35:00,33.04,33.13,33.04,33.11,28700.0,28.2189,28.2958,28.2189,28.2787,28700.0
2013-06-26 09:40:00,33.12,33.15,33.08,33.13,59800.0,28.2872,28.3129,28.2531,28.2958,59800.0
2013-06-26 09:45:00,33.14,33.23,33.1,33.22,53800.0,28.3043,28.3812,28.2702,28.3727,53800.0
2013-06-26 09:50:00,33.21,33.24,33.2,33.23,14900.0,28.3641,28.3897,28.3556,28.3812,14900.0
2013-06-26 09:55:00,33.23,33.31,33.23,33.28,30200.0,28.3812,28.4495,28.3812,28.4239,30200.0
2013-06-26 10:00:00,33.31,33.36,33.2,33.2,19900.0,28.4495,28.4922,28.3556,28.3556,19900.0
2013-06-26 10:05:00,33.21,33.23,33.14,33.16,26300.0,28.3641,28.3812,28.3043,28.3214,26300.0
2013-06-26 10:10:00,33.18,33.2,33.11,33.2,33400.0,28.3385,28.3556,28.2787,28.3556,33400.0
2013-06-26 10:15:00,33.19,33.2,33.11,33.15,87600.0,28.347,28.3556,28.2787,28.3129,87600.0
2013-06-26 10:20:00,33.13,33.29,33.13,33.2,30400.0,28.2958,28.4324,28.2958,28.3556,30400.0
2013-06-26 10:25:00,33.19,33.23,33.16,33.2,15900.0,28.347,28.3812,28.3214,28.3556,15900.0
2013-06-26 10:30:00,33.2,33.22,33.12,33.13,13200.0,28.3556,28.3727,28.2872,28.2958,13200.0
2013-06-26 10:35:00,33.13,33.22,33.13,33.22,11900.0,28.2958,28.3727,28.2958,28.3727,11900.0
2013-06-26 10:40:00,33.22,33.23,33.21,33.23,6200.0,28.3727,28.3812,28.3641,28.3812,6200.0
2013-06-26 10:45:00,33.22,33.22,33.13,33.15,11600.0,28.3727,28.3727,28.2958,28.3129,11600.0
2013-06-26 10:50:00,33.16,33.22,33.15,33.19,9800.0,28.3214,28.3727,28.3129,28.347,9800.0
2013-06-26 10:55:00,33.21,33.21,33.13,33.16,19500.0,28.3641,28.3641,28.2958,28.3214,19500.0
2013-06-26 11:00:00,33.16,33.16,33.08,33.09,28400.0,28.3214,28.3214,28.2531,28.2616,28400.0
2013-06-26 11:05:00,33.09,33.12,33.06,33.06,23200.0,28.2616,28.2872,28.236,28.236,23200.0
2013-06-26 11:10:00,33.06,33.09,33.03,33.07,9300.0,28.236,28.2616,28.2104,28.2445,9300.0
2013-06-26 11:15:00,33.07,33.12,33.05,33.1,42900.0,28.2445,28.2872,28.2275,28.2702,42900.0
2013-06-26 11:20:00,33.11,33.11,33.05,33.09,13600.0,28.2787,28.2787,28.2275,28.2616,13600.0
2013-06-26 11:25:00,33.09,33.1,33.06,33.09,12000.0,28.2616,28.2702,28.236,28.2616,12000.0
2013-06-26 11:30:00,33.09,33.16,33.08,33.16,10500.0,28.2616,28.3214,28.2531,28.3214,10500.0
2013-06-26 11:35:00,33.16,33.17,33.11,33.17,11300.0,28.3214,28.33,28.2787,28.33,11300.0
2013-06-26 11:40:00,33.19,33.24,33.18,33.2,10000.0,28.347,28.3897,28.3385,28.3556,10000.0
2013-06-26 11:45:00,33.2,33.26,33.2,33.23,14100.0,28.3556,28.4068,28.3556,28.3812,14100.0
2013-06-26 11:50:00,33.23,33.29,33.23,33.29,28400.0,28.3812,28.4324,28.3812,28.4324,28400.0
2013-06-26 11:55:00,33.28,33.28,33.24,33.25,12600.0,28.4239,28.4239,28.3897,28.3983,12600.0
2013-06-26 12:00:00,33.25,33.34,33.23,33.32,13700.0,28.3983,28.4751,28.3812,28.4581,13700.0
2013-06-26 12:05:00,33.32,33.34,33.28,33.3,15700.0,28.4581,28.4751,28.4239,28.441,15700.0
2013-06-26 12:10:00,33.3,33.33,33.3,33.33,12600.0,28.441,28.4666,28.441,28.4666,12600.0
2013-06-26 12:15:00,33.33,33.35,33.33,33.33,14800.0,28.4666,28.4837,28.4666,28.4666,14800.0
2013-06-26 12:20:00,33.33,33.33,33.29,33.29,11800.0,28.4666,28.4666,28.4324,28.4324,11800.0
2013-06-26 12:25:00,33.28,33.37,33.28,33.37,15900.0,28.4239,28.5008,28.4239,28.5008,15900.0
2013-06-26 12:30:00,33.37,33.4,33.37,33.38,10000.0,28.5008,28.5264,28.5008,28.5093,10000.0
2013-06-26 12:35:00,33.38,33.41,33.36,33.41,8800.0,28.5093,28.5349,28.4922,28.5349,8800.0
2013-06-26 12:40:00,33.41,33.42,33.35,33.36,10200.0,28.5349,28.5435,28.4837,28.4922,10200.0
2013-06-26 12:45:00,33.36,33.41,33.36,33.41,9200.0,28.4922,28.5349,28.4922,28.5349,9200.0
2013-06-26 12:50:00,33.41,33.43,33.39,33.4,11800.0,28.5349,28.552,28.5179,28.5264,11800.0
2013-06-26 12:55:00,33.4,33.4,33.31,33.36,21200.0,28.5264,28.5264,28.4495,28.4922,21200.0
2013-06-26 13:00:00,33.36,33.38,33.29,33.29,14200.0,28.4922,28.5093,28.4324,28.4324,14200.0
2013-06-26 13:05:00,33.3,33.34,33.3,33.34,4300.0,28.441,28.4751,28.441,28.4751,4300.0
2013-06-26 13:10:00,33.34,33.4,33.33,33.38,18300.0,28.4751,28.5264,28.4666,28.5093,18300.0
2013-06-26 13:15:00,33.38,33.4,33.35,33.35,5700.0,28.5093,28.5264,28.4837,28.4837,5700.0
2013-06-26 13:20:00,33.34,33.39,33.34,33.39,6600.0,28.4751,28.5179,28.4751,28.5179,6600.0
2013-06-26 13:25:00,33.39,33.41,33.37,33.41,7800.0,28.5179,28.5349,28.5008,28.5349,7800.0
2013-06-26 13:30:00,33.41,33.43,33.4,33.42,7300.0,28.5349,28.552,28.5264,28.5435,7300.0
2013-06-26 13:35:00,33.42,33.47,33.42,33.46,15100.0,28.5435,28.5862,28.5435,28.5776,15100.0
2013-06-26 13:40:00,33.46,33.46,33.37,33.37,10000.0,28.5776,28.5776,28.5008,28.5008,10000.0
2013-06-26 13:45:00,33.36,33.37,33.35,33.35,14100.0,28.4922,28.5008,28.4837,28.4837,14100.0
2013-06-26 13:50:00,33.36,33.37,33.34,33.37,11100.0,28.4922,28.5008,28.4751,28.5008,11100.0
2013-06-26 13:55:00,33.37,33.4,33.37,33.4,7000.0,28.5008,28.5264,28.5008,28.5264,7000.0
2013-06-26 14:00:00,33.4,33.43,33.39,33.4,15200.0,28.5264,28.552,28.5179,28.5264,15200.0
2013-06-26 14:05:00,33.4,33.41,33.36,33.38,11700.0,28.5264,28.5349,28.4922,28.5093,11700.0
2013-06-26 14:10:00,33.37,33.38,33.34,33.35,14800.0,28.5008,28.5093,28.4751,28.4837,14800.0
2013-06-26 14:15:00,33.36,33.41,33.36,33.41,6800.0,28.4922,28.5349,28.4922,28.5349,6800.0
2013-06-26 14:20:00,33.4,33.44,33.4,33.44,10800.0,28.5264,28.5606,28.5264,28.5606,10800.0
2013-06-26 14:25:00,33.44,33.49,33.44,33.49,16600.0,28.5606,28.6033,28.5606,28.6033,16600.0
2013-06-26 14:30:00,33.49,33.51,33.47,33.47,16400.0,28.6033,28.6203,28.5862,28.5862,16400.0
2013-06-26 14:35:00,33.46,33.46,33.44,33.45,11500.0,28.5776,28.5776,28.5606,28.5691,11500.0
2013-06-26 14:40:00,33.45,33.45,33.39,33.42,10300.0,28.5691,28.5691,28.5179,28.5435,10300.0
2013-06-26 14:45:00,33.41,33.41,33.34,33.36,14400.0,28.5349,28.5349,28.4751,28.4922,14400.0
2013-06-26 14:50:00,33.36,33.37,33.35,33.36,24700.0,28.4922,28.5008,28.4837,28.4922,24700.0
2013-06-26 14:55:00,33.36,33.38,33.35,33.35,10600.0,28.4922,28.5093,28.4837,28.4837,10600.0
2013-06-26 15:00:00,33.35,33.38,33.34,33.35,17000.0,28.4837,28.5093,28.4751,28.4837,17000.0
2013-06-26 15:05:00,33.35,33.38,33.35,33.36,13600.0,28.4837,28.5093,28.4837,28.4922,13600.0
2013-06-26 15:10:00,33.35,33.37,33.34,33.34,27700.0,28.4837,28.5008,28.4751,28.4751,27700.0
2013-06-26 15:15:00,33.34,33.34,33.33,33.34,10600.0,28.4751,28.4751,28.4666,28.4751,10600.0
2013-06-26 15:20:00,33.33,33.35,33.32,33.33,16800.0,28.4666,28.4837,28.4581,28.4666,16800.0
2013-06-26 15:25:00,33.33,33.34,33.31,33.33,14300.0,28.4666,28.4751,28.4495,28.4666,14300.0
2013-06-26 15:30:00,33.33,33.35,33.32,33.35,12300.0,28.4666,28.4837,28.4581,28.4837,12300.0
2013-06-26 15:35:00,33.35,33.35,33.32,33.32,18500.0,28.4837,28.4837,28.4581,28.4581,18500.0
2013-06-26 15:40:00,33.33,33.33,33.3,33.31,21900.0,28.4666,28.4666,28.441,28.4495,21900.0
2013-06-26 15:45:00,33.3,33.3,33.23,33.25,32600.0,28.441,28.441,28.3812,28.3983,32600.0
2013-06-26 15:50:00,33.25,33.28,33.24,33.27,22900.0,28.3983,28.4239,28.3897,28.4154,22900.0
2013-06-26 15:55:00,33.27,33.28,33.23,33.24,56000.0,28.4154,28.4239,28.3812,28.3897,56000.0
2013-06-27 09:30:00,33.44,33.55,33.35,33.47,34400.0,28.5606,28.6545,28.4837,28.5862,34400.0
2013-06-27 09:35:00,33.49,33.54,33.46,33.54,20100.0,28.6033,28.646,28.5776,28.646,20100.0
2013-06-27 09:40:00,33.54,33.61,33.53,33.61,29500.0,28.646,28.7057,28.6374,28.7057,29500.0
2013-06-27 09:45:00,33.61,33.72,33.6,33.7,41800.0,28.7057,28.7997,28.6972,28.7826,41800.0
2013-06-27 09:50:00,33.7,33.71,33.61,33.69,24200.0,28.7826,28.7912,28.7057,28.7741,24200.0
2013-06-27 09:55:00,33.71,33.75,33.7,33.72,16400.0,28.7912,28.8253,28.7826,28.7997,16400.0
2013-06-27 10:00:00,33.73,33.75,33.61,33.65,17900.0,28.8082,28.8253,28.7057,28.7399,17900.0
2013-06-27 10:05:00,33.6,33.61,33.54,33.54,15400.0,28.6972,28.7057,28.646,28.646,15400.0
2013-06-27 10:10:00,33.54,33.56,33.49,33.53,7000.0,28.646,28.663,28.6033,28.6374,7000.0
2013-06-27 10:15:00,33.55,33.58,33.55,33.58,3900.0,28.6545,28.6801,28.6545,28.6801,3900.0
2013-06-27 10:20:00,33.57,33.63,33.56,33.61,4300.0,28.6716,28.7228,28.663,28.7057,4300.0
2013-06-27 10:25:00,33.62,33.64,33.54,33.56,6800.0,28.7143,28.7314,28.646,28.663,6800.0
2013-06-27 10:30:00,33.57,33.64,33.56,33.61,12800.0,28.6716,28.7314,28.663,28.7057,12800.0
2013-06-27 10:35:00,33.63,33.64,33.6,33.61,30600.0,28.7228,28.7314,28.6972,28.7057,30600.0
2013-06-27 10:40:00,33.6,33.66,33.59,33.65,45600.0,28.6972,28.7485,28.6887,28.7399,45600.0
2013-06-27 10:45:00,33.63,33.64,33.61,33.61,2900.0,28.7228,28.7314,28.7057,28.7057,2900.0
2013-06-27 10:50:00,33.63,33.67,33.63,33.65,2200.0,28.7228,28.757,28.7228,28.7399,2200.0
2013-06-27 10:55:00,33.64,33.64,33.58,33.58,4000.0,28.7314,28.7314,28.6801,28.6801,4000.0
2013-06-27 11:00:00,33.58,33.62,33.58,33.62,5900.0,28.6801,28.7143,28.6801,28.7143,5900.0
2013-06-27 11:05:00,33.62,33.62,33.51,33.51,6200.0,28.7143,28.7143,28.6203,28.6203,6200.0
2013-06-27 11:10:00,33.53,33.53,33.48,33.48,2800.0,28.6374,28.6374,28.5947,28.5947,2800.0
2013-06-27 11:15:00,33.48,33.48,33.45,33.48,3600.0,28.5947,28.5947,28.5691,28.5947,3600.0
2013-06-27 11:20:00,33.46,33.46,33.41,33.41,4700.0,28.5776,28.5776,28.5349,28.5349,4700.0
2013-06-27 11:25:00,33.42,33.45,33.41,33.44,2800.0,28.5435,28.5691,28.5349,28.5606,2800.0
2013-06-27 11:30:00,33.43,33.44,33.41,33.43,6100.0,28.552,28.5606,28.5349,28.552,6100.0
2013-06-27 11:35:00,33.43,33.46,33.42,33.45,15000.0,28.552,28.5776,28.5435,28.5691,15000.0
2013-06-27 11:40:00,33.46,33.49,33.45,33.47,9300.0,28.5776,28.6033,28.5691,28.5862,9300.0
2013-06-27 11:45:00,33.47,33.47,33.45,33.45,4700.0,28.5862,28.5862,28.5691,28.5691,4700.0
2013-06-27 11:50:00,33.45,33.47,33.45,33.46,9200.0,28.5691,28.5862,28.5691,28.5776,9200.0
2013-06-27 11:55:00,33.46,33.48,33.45,33.47,10300.0,28.5776,28.5947,28.5691,28.5862,10300.0
2013-06-27 12:00:00,33.48,33.49,33.45,33.46,6300.0,28.5947,28.6033,28.5691,28.5776,6300.0
2013-06-27 12:05:00,33.46,33.52,33.46,33.51,14100.0,28.5776,28.6289,28.5776,28.6203,14100.0
2013-06-27 12:10:00,33.5,33.52,33.5,33.5,2300.0,28.6118,28.6289,28.6118,28.6118,2300.0
2013-06-27 12:15:00,33.5,33.52,33.49,33.52,2600.0,28.6118,28.6289,28.6033,28.6289,2600.0
2013-06-27 12:20:00,33.52,33.54,33.5,33.51,6300.0,28.6289,28.646,28.6118,28.6203,6300.0
2013-06-27 12:25:00,33.49,33.49,33.47,33.49,4600.0,28.6033,28.6033,28.5862,28.6033,4600.0
2013-06-27 12:30:00,33.49,33.5,33.45,33.46,5300.0,28.6033,28.6118,28.5691,28.5776,5300.0
2013-06-27 12:35:00,33.45,33.47,33.45,33.47,1000.0,28.5691,28.5862,28.5691,28.5862,1000.0
2013-06-27 12:40:00,33.47,33.51,33.47,33.48,4800.0,28.5862,28.6203,28.5862,28.5947,4800.0
2013-06-27 12:45:00,33.48,33.48,33.46,33.46,3400.0,28.5947,28.5947,28.5776,28.5776,3400.0
2013-06-27 12:50:00,33.46,33.47,33.43,33.44,6500.0,28.5776,28.5862,28.552,28.5606,6500.0
2013-06-27 12:55:00,33.45,33.48,33.45,33.46,5100.0,28.5691,28.5947,28.5691,28.5776,5100.0
2013-06-27 13:00:00,33.45,33.54,33.44,33.53,6600.0,28.5691,28.646,28.5606,28.6374,6600.0
2013-06-27 13:05:00,33.53,33.53,33.5,33.52,7400.0,28.6374,28.6374,28.6118,28.6289,7400.0
2013-06-27 13:10:00,33.52,33.61,33.52,33.58,6100.0,28.6289,28.7057,28.6289,28.6801,6100.0
2013-06-27 13:15:00,33.58,33.61,33.57,33.6,7800.0,28.6801,28.7057,28.6716,28.6972,7800.0
2013-06-27 13:20:00,33.61,33.62,33.59,33.59,4000.0,28.7057,28.7143,28.6887,28.6887,4000.0
2013-06-27 13:25:00,33.59,33.6,33.58,33.58,8800.0,28.6887,28.6972,28.6801,28.6801,8800.0
2013-06-27 13:30:00,33.57,33.59,33.57,33.58,5300.0,28.6716,28.6887,28.6716,28.6801,5300.0
2013-06-27 13:35:00,33.57,33.58,33.53,33.53,10100.0,28.6716,28.6801,28.6374,28.6374,10100.0
2013-06-27 13:40:00,33.53,33.54,33.52,33.52,3700.0,28.6374,28.646,28.6289,28.6289,3700.0
2013-06-27 13:45:00,33.52,33.57,33.52,33.57,12300.0,28.6289,28.6716,28.6289,28.6716,12300.0
2013-06-27 13:50:00,33.58,33.59,33.55,33.56,5800.0,28.6801,28.6887,28.6545,28.663,5800.0
2013-06-27 13:55:00,33.56,33.57,33.5,33.5,4600.0,28.663,28.6716,28.6118,28.6118,4600.0
2013-06-27 14:00:00,33.5,33.51,33.49,33.49,6000.0,28.6118,28.6203,28.6033,28.6033,6000.0
2013-06-27 14:05:00,33.5,33.52,33.46,33.47,10400.0,28.6118,28.6289,28.5776,28.5862,10400.0
2013-06-27 14:10:00,33.46,33.53,33.44,33.52,9200.0,28.5776,28.6374,28.5606,28.6289,9200.0
2013-06-27 14:15:00,33.52,33.55,33.52,33.53,8000.0,28.6289,28.6545,28.6289,28.6374,8000.0
2013-06-27 14:20:00,33.54,33.55,33.52,33.55,14500.0,28.646,28.6545,28.6289,28.6545,14500.0
2013-06-27 14:25:00,33.52,33.55,33.51,33.54,16300.0,28.6289,28.6545,28.6203,28.646,16300.0
2013-06-27 14:30:00,33.53,33.58,33.52,33.57,12100.0,28.6374,28.6801,28.6289,28.6716,12100.0
2013-06-27 14:35:00,33.56,33.57,33.56,33.57,4000.0,28.663,28.6716,28.663,28.6716,4000.0
2013-06-27 14:40:00,33.56,33.58,33.54,33.54,12300.0,28.663,28.6801,28.646,28.646,12300.0
2013-06-27 14:45:00,33.53,33.54,33.5,33.52,9600.0,28.6374,28.646,28.6118,28.6289,9600.0
2013-06-27 14:50:00,33.52,33.57,33.52,33.55,34200.0,28.6289,28.6716,28.6289,28.6545,34200.0
2013-06-27 14:55:00,33.56,33.59,33.55,33.56,9500.0,28.663,28.6887,28.6545,28.663,9500.0
2013-06-27 15:00:00,33.55,33.55,33.52,33.52,6700.0,28.6545,28.6545,28.6289,28.6289,6700.0
2013-06-27 15:05:00,33.53,33.54,33.51,33.52,11400.0,28.6374,28.646,28.6203,28.6289,11400.0
2013-06-27 15:10:00,33.52,33.52,33.51,33.51,6000.0,28.6289,28.6289,28.6203,28.6203,6000.0
2013-06-27 15:15:00,33.51,33.52,33.48,33.48,8600.0,28.6203,28.6289,28.5947,28.5947,8600.0
2013-06-27 15:20:00,33.48,33.48,33.44,33.44,8000.0,28.5947,28.5947,28.5606,28.5606,8000.0
2013-06-27 15:25:00,33.45,33.47,33.44,33.46,10300.0,28.5691,28.5862,28.5606,28.5776,10300.0
2013-06-27 15:30:00,33.47,33.51,33.46,33.47,17300.0,28.5862,28.6203,28.5776,28.5862,17300.0
2013-06-27 15:35:00,33.46,33.47,33.44,33.45,15800.0,28.5776,28.5862,28.5606,28.5691,15800.0
2013-06-27 15:40:00,33.45,33.46,33.41,33.41,13000.0,28.5691,28.5776,28.5349,28.5349,13000.0
2013-06-27 15:45:00,33.42,33.52,33.41,33.47,24300.0,28.5435,28.6289,28.5349,28.5862,24300.0
2013-06-27 15:50:00,33.47,33.48,33.45,33.48,21100.0,28.5862,28.5947,28.5691,28.5947,21100.0
2013-06-27 15:55:00,33.47,33.48,33.45,33.46,36400.0,28.5862,28.5947,28.5691,28.5776,36400.0
2013-06-28 09:30:00,33.15,33.29,33.15,33.26,35100.0,28.3129,28.4324,28.3129,28.4068,35100.0
2013-06-28 09:35:00,33.27,33.39,33.27,33.31,21200.0,28.4154,28.5179,28.4154,28.4495,21200.0
2013-06-28 09:40:00,33.27,33.28,33.26,33.26,24800.0,28.4154,28.4239,28.4068,28.4068,24800.0
2013-06-28 09:45:00,33.26,33.29,33.18,33.28,29600.0,28.4068,28.4324,28.3385,28.4239,29600.0
2013-06-28 09:50:00,33.27,33.4,33.23,33.38,24500.0,28.4154,28.5264,28.3812,28.5093,24500.0
2013-06-28 09:55:00,33.39,33.42,33.37,33.39,24800.0,28.5179,28.5435,28.5008,28.5179,24800.0
2013-06-28 10:00:00,33.39,33.57,33.39,33.53,29500.0,28.5179,28.6716,28.5179,28.6374,29500.0
2013-06-28 10:05:00,33.52,33.52,33.39,33.47,14100.0,28.6289,28.6289,28.5179,28.5862,14100.0
2013-06-28 10:10:00,33.47,33.52,33.43,33.45,78100.0,28.5862,28.6289,28.552,28.5691,78100.0
2013-06-28 10:15:00,33.47,33.51,33.46,33.47,24600.0,28.5862,28.6203,28.5776,28.5862,24600.0
2013-06-28 10:20:00,33.46,33.47,33.4,33.46,20400.0,28.5776,28.5862,28.5264,28.5776,20400.0
2013-06-28 10:25:00,33.46,33.55,33.43,33.55,13700.0,28.5776,28.6545,28.552,28.6545,13700.0
2013-06-28 10:30:00,33.56,33.66,33.56,33.63,18800.0,28.663,28.7485,28.663,28.7228,18800.0
2013-06-28 10:35:00,33.63,33.78,33.62,33.76,31700.0,28.7228,28.8509,28.7143,28.8339,31700.0
2013-06-28 10:40:00,33.76,33.76,33.61,33.61,11900.0,28.8339,28.8339,28.7057,28.7057,11900.0
2013-06-28 10:45:00,33.59,33.59,33.49,33.5,20700.0,28.6887,28.6887,28.6033,28.6118,20700.0
2013-06-28 10:50:00,33.49,33.61,33.46,33.6,14800.0,28.6033,28.7057,28.5776,28.6972,14800.0
2013-06-28 10:55:00,33.59,33.7,33.59,33.69,14800.0,28.6887,28.7826,28.6887,28.7741,14800.0
2013-06-28 11:00:00,33.69,33.72,33.69,33.71,10200.0,28.7741,28.7997,28.7741,28.7912,10200.0
2013-06-28 11:05:00,33.71,33.73,33.69,33.7,18500.0,28.7912,28.8082,28.7741,28.7826,18500.0
2013-06-28 11:10:00,33.7,33.71,33.67,33.67,12000.0,28.7826,28.7912,28.757,28.757,12000.0
2013-06-28 11:15:00,33.65,33.66,33.62,33.62,3800.0,28.7399,28.7485,28.7143,28.7143,3800.0
2013-06-28 11:20:00,33.63,33.67,33.62,33.64,8400.0,28.7228,28.757,28.7143,28.7314,8400.0
2013-06-28 11:25:00,33.63,33.63,33.52,33.52,3800.0,28.7228,28.7228,28.6289,28.6289,3800.0
2013-06-28 11:30:00,33.52,33.58,33.51,33.54,14200.0,28.6289,28.6801,28.6203,28.646,14200.0
2013-06-28 11:35:00,33.53,33.59,33.53,33.58,6400.0,28.6374,28.6887,28.6374,28.6801,6400.0
2013-06-28 11:40:00,33.57,33.57,33.49,33.49,6800.0,28.6716,28.6716,28.6033,28.6033,6800.0
2013-06-28 11:45:00,33.48,33.54,33.46,33.53,7800.0,28.5947,28.646,28.5776,28.6374,7800.0
2013-06-28 11:50:00,33.54,33.54,33.5,33.5,27200.0,28.646,28.646,28.6118,28.6118,27200.0
2013-06-28 11:55:00,33.49,33.5,33.45,33.46,8100.0,28.6033,28.6118,28.5691,28.5776,8100.0
2013-06-28 12:00:00,33.46,33.46,33.38,33.38,7200.0,28.5776,28.5776,28.5093,28.5093,7200.0
2013-06-28 12:05:00,33.39,33.43,33.37,33.38,15100.0,28.5179,28.552,28.5008,28.5093,15100.0
2013-06-28 12:10:00,33.38,33.39,33.33,33.37,8200.0,28.5093,28.5179,28.4666,28.5008,8200.0
2013-06-28 12:15:00,33.37,33.37,33.33,33.35,4900.0,28.5008,28.5008,28.4666,28.4837,4900.0
2013-06-28 12:20:00,33.34,33.38,33.33,33.38,4400.0,28.4751,28.5093,28.4666,28.5093,4400.0
2013-06-28 12:25:00,33.36,33.39,33.35,33.37,4000.0,28.4922,28.5179,28.4837,28.5008,4000.0
2013-06-28 12:30:00,33.39,33.39,33.34,33.36,5900.0,28.5179,28.5179,28.4751,28.4922,5900.0
2013-06-28 12:35:00,33.36,33.37,33.35,33.37,5900.0,28.4922,28.5008,28.4837,28.5008,5900.0
2013-06-28 12:40:00,33.36,33.36,33.33,33.33,5400.0,28.4922,28.4922,28.4666,28.4666,5400.0
2013-06-28 12:45:00,33.33,33.38,33.31,33.37,7600.0,28.4666,28.5093,28.4495,28.5008,7600.0
2013-06-28 12:50:00,33.37,33.39,33.35,33.38,4800.0,28.5008,28.5179,28.4837,28.5093,4800.0
2013-06-28 12:55:00,33.36,33.38,33.35,33.38,4700.0,28.4922,28.5093,28.4837,28.5093,4700.0
2013-06-28 13:00:00,33.38,33.38,33.37,33.38,3900.0,28.5093,28.5093,28.5008,28.5093,3900.0
2013-06-28 13:05:00,33.39,33.46,33.39,33.46,6000.0,28.5179,28.5776,28.5179,28.5776,6000.0
2013-06-28 13:10:00,33.45,33.48,33.43,33.43,4100.0,28.5691,28.5947,28.552,28.552,4100.0
2013-06-28 13:15:00,33.43,33.46,33.4,33.42,23300.0,28.552,28.5776,28.5264,28.5435,23300.0
2013-06-28 13:20:00,33.42,33.42,33.37,33.37,8600.0,28.5435,28.5435,28.5008,28.5008,8600.0
2013-06-28 13:25:00,33.37,33.38,33.33,33.35,8500.0,28.5008,28.5093,28.4666,28.4837,8500.0
2013-06-28 13:30:00,33.35,33.4,33.35,33.39,5500.0,28.4837,28.5264,28.4837,28.5179,5500.0
2013-06-28 13:35:00,33.39,33.39,33.36,33.36,3200.0,28.5179,28.5179,28.4922,28.4922,3200.0
2013-06-28 13:40:00,33.36,33.41,33.34,33.41,7000.0,28.4922,28.5349,28.4751,28.5349,7000.0
2013-06-28 13:45:00,33.41,33.42,33.4,33.41,7800.0,28.5349,28.5435,28.5264,28.5349,7800.0
2013-06-28 13:50:00,33.4,33.47,33.4,33.46,6700.0,28.5264,28.5862,28.5264,28.5776,6700.0
2013-06-28 13:55:00,33.46,33.46,33.42,33.43,12200.0,28.5776,28.5776,28.5435,28.552,12200.0
2013-06-28 14:00:00,33.43,33.43,33.43,33.43,3600.0,28.552,28.552,28.552,28.552,3600.0
2013-06-28 14:05:00,33.43,33.46,33.43,33.45,6600.0,28.552,28.5776,28.552,28.5691,6600.0
2013-06-28 14:10:00,33.44,33.45,33.43,33.43,4400.0,28.5606,28.5691,28.552,28.552,4400.0
2013-06-28 14:15:00,33.43,33.45,33.42,33.45,8600.0,28.552,28.5691,28.5435,28.5691,8600.0
2013-06-28 14:20:00,33.45,33.47,33.43,33.43,9500.0,28.5691,28.5862,28.552,28.552,9500.0
2013-06-28 14:25:00,33.42,33.45,33.42,33.43,5500.0,28.5435,28.5691,28.5435,28.552,5500.0
2013-06-28 14:30:00,33.44,33.49,33.44,33.47,10500.0,28.5606,28.6033,28.5606,28.5862,10500.0
2013-06-28 14:35:00,33.47,33.53,33.47,33.51,9500.0,28.5862,28.6374,28.5862,28.6203,9500.0
2013-06-28 14:40:00,33.51,33.51,33.44,33.46,9500.0,28.6203,28.6203,28.5606,28.5776,9500.0
2013-06-28 14:45:00,33.46,33.51,33.46,33.51,7400.0,28.5776,28.6203,28.5776,28.6203,7400.0
2013-06-28 14:50:00,33.51,33.52,33.5,33.51,21100.0,28.6203,28.6289,28.6118,28.6203,21100.0
2013-06-28 14:55:00,33.52,33.53,33.48,33.52,13200.0,28.6289,28.6374,28.5947,28.6289,13200.0
2013-06-28 15:00:00,33.52,33.52,33.48,33.48,15300.0,28.6289,28.6289,28.5947,28.5947,15300.0
2013-06-28 15:05:00,33.48,33.51,33.47,33.48,13200.0,28.5947,28.6203,28.5862,28.5947,13200.0
2013-06-28 15:10:00,33.48,33.49,33.47,33.49,9600.0,28.5947,28.6033,28.5862,28.6033,9600.0
2013-06-28 15:15:00,33.48,33.52,33.48,33.52,11800.0,28.5947,28.6289,28.5947,28.6289,11800.0
2013-06-28 15:20:00,33.52,33.54,33.51,33.51,15500.0,28.6289,28.646,28.6203,28.6203,15500.0
2013-06-28 15:25:00,33.51,33.55,33.51,33.55,11900.0,28.6203,28.6545,28.6203,28.6545,11900.0
2013-06-28 15:30:00,33.55,33.58,33.53,33.57,26600.0,28.6545,28.6801,28.6374,28.6716,26600.0
2013-06-28 15:35:00,33.56,33.57,33.53,33.54,14300.0,28.663,28.6716,28.6374,28.646,14300.0
2013-06-28 15:40:00,33.53,33.58,33.48,33.5,48400.0,28.6374,28.6801,28.5947,28.6118,48400.0
2013-06-28 15:45:00,33.49,33.49,33.44,33.48,58700.0,28.6033,28.6033,28.5606,28.5947,58700.0
2013-06-28 15:50:00,33.48,33.48,33.41,33.43,56800.0,28.5947,28.5947,28.5349,28.552,56800.0
2013-06-28 15:55:00,33.43,33.44,33.31,33.31,130100.0,28.552,28.5606,28.4495,28.4495,130100.0
2013-07-01 09:30:00,33.58,33.7,33.58,33.7,37700.0,28.6801,28.7826,28.6801,28.7826,37700.0
2013-07-01 09:35:00,33.7,33.71,33.64,33.68,23100.0,28.7826,28.7912,28.7314,28.7655,23100.0
2013-07-01 09:40:00,33.68,33.72,33.67,33.7,13600.0,28.7655,28.7997,28.757,28.7826,13600.0
2013-07-01 09:45:00,33.71,33.8,33.7,33.8,25500.0,28.7912,28.868,28.7826,28.868,25500.0
2013-07-01 09:50:00,33.8,33.9,33.8,33.89,47500.0,28.868,28.9534,28.868,28.9449,47500.0
2013-07-01 09:55:00,33.88,34.06,33.86,34.05,46700.0,28.9364,29.0901,28.9193,29.0815,46700.0
2013-07-01 10:00:00,34.05,34.1,33.99,33.99,53600.0,29.0815,29.1243,29.0303,29.0303,53600.0
2013-07-01 10:05:00,34.0,34.07,33.99,34.07,30300.0,29.0388,29.0986,29.0303,29.0986,30300.0
2013-07-01 10:10:00,34.07,34.12,34.05,34.1,48400.0,29.0986,29.1413,29.0815,29.1243,48400.0
2013-07-01 10:15:00,34.1,34.27,34.1,34.27,38300.0,29.1243,29.2694,29.1243,29.2694,38300.0
2013-07-01 10:20:00,34.26,34.36,34.2,34.36,68500.0,29.2609,29.3463,29.2097,29.3463,68500.0
2013-07-01 10:25:00,34.35,34.41,34.3,34.38,18100.0,29.3378,29.389,29.2951,29.3634,18100.0
2013-07-01 10:30:00,34.37,34.39,34.3,34.3,22800.0,29.3549,29.3719,29.2951,29.2951,22800.0
2013-07-01 10:35:00,34.31,34.31,34.21,34.21,8800.0,29.3036,29.3036,29.2182,29.2182,8800.0
2013-07-01 10:40:00,34.22,34.25,34.19,34.25,16000.0,29.2267,29.2524,29.2011,29.2524,16000.0
2013-07-01 10:45:00,34.25,34.34,34.24,34.33,25200.0,29.2524,29.3292,29.2438,29.3207,25200.0
2013-07-01 10:50:00,34.34,34.37,34.33,34.37,21400.0,29.3292,29.3549,29.3207,29.3549,21400.0
2013-07-01 10:55:00,34.36,34.52,34.36,34.48,100700.0,29.3463,29.483,29.3463,29.4488,100700.0
2013-07-01 11:00:00,34.47,34.47,34.38,34.39,14900.0,29.4403,29.4403,29.3634,29.3719,14900.0
2013-07-01 11:05:00,34.38,34.41,34.37,34.4,8100.0,29.3634,29.389,29.3549,29.3805,8100.0
2013-07-01 11:10:00,34.4,34.4,34.37,34.38,4900.0,29.3805,29.3805,29.3549,29.3634,4900.0
2013-07-01 11:15:00,34.37,34.38,34.34,34.35,12300.0,29.3549,29.3634,29.3292,29.3378,12300.0
2013-07-01 11:20:00,34.35,34.36,34.28,34.3,13500.0,29.3378,29.3463,29.278,29.2951,13500.0
2013-07-01 11:25:00,34.3,34.3,34.27,34.27,5900.0,29.2951,29.2951,29.2694,29.2694,5900.0
2013-07-01 11:30:00,34.27,34.29,34.17,34.26,12500.0,29.2694,29.2865,29.184,29.2609,12500.0
2013-07-01 11:35:00,34.26,34.27,34.23,34.26,24700.0,29.2609,29.2694,29.2353,29.2609,24700.0
2013-07-01 11:40:00,34.26,34.3,34.24,34.28,5100.0,29.2609,29.2951,29.2438,29.278,5100.0
2013-07-01 11:45:00,34.28,34.29,34.27,34.29,2200.0,29.278,29.2865,29.2694,29.2865,2200.0
2013-07-01 11:50:00,34.28,34.29,34.24,34.24,8200.0,29.278,29.2865,29.2438,29.2438,8200.0
2013-07-01 11:55:00,34.25,34.25,34.22,34.23,4800.0,29.2524,29.2524,29.2267,29.2353,4800.0
2013-07-01 12:00:00,34.24,34.26,34.24,34.26,16700.0,29.2438,29.2609,29.2438,29.2609,16700.0
2013-07-01 12:05:00,34.25,34.26,34.23,34.25,9600.0,29.2524,29.2609,29.2353,29.2524,9600.0
2013-07-01 12:10:00,34.26,34.29,34.24,34.29,13400.0,29.2609,29.2865,29.2438,29.2865,13400.0
2013-07-01 12:15:00,34.29,34.32,34.28,34.29,9900.0,29.2865,29.3121,29.278,29.2865,9900.0
2013-07-01 12:20:00,34.29,34.29,34.23,34.24,9600.0,29.2865,29.2865,29.2353,29.2438,9600.0
2013-07-01 12:25:00,34.24,34.25,34.22,34.24,9400.0,29.2438,29.2524,29.2267,29.2438,9400.0
2013-07-01 12:30:00,34.23,34.25,34.23,34.24,7500.0,29.2353,29.2524,29.2353,29.2438,7500.0
2013-07-01 12:35:00,34.24,34.25,34.23,34.25,6800.0,29.2438,29.2524,29.2353,29.2524,6800.0
2013-07-01 12:40:00,34.23,34.23,34.2,34.21,7200.0,29.2353,29.2353,29.2097,29.2182,7200.0
2013-07-01 12:45:00,34.21,34.21,34.17,34.21,9300.0,29.2182,29.2182,29.184,29.2182,9300.0
2013-07-01 12:50:00,34.21,34.22,34.19,34.2,10200.0,29.2182,29.2267,29.2011,29.2097,10200.0
2013-07-01 12:55:00,34.19,34.2,34.16,34.18,11200.0,29.2011,29.2097,29.1755,29.1926,11200.0
2013-07-01 13:00:00,34.18,34.19,34.16,34.19,10800.0,29.1926,29.2011,29.1755,29.2011,10800.0
2013-07-01 13:05:00,34.2,34.2,34.19,34.19,8300.0,29.2097,29.2097,29.2011,29.2011,8300.0
2013-07-01 13:10:00,34.19,34.2,34.16,34.19,14300.0,29.2011,29.2097,29.1755,29.2011,14300.0
2013-07-01 13:15:00,34.19,34.19,34.18,34.18,2800.0,29.2011,29.2011,29.1926,29.1926,2800.0
2013-07-01 13:20:00,34.17,34.17,34.16,34.16,8400.0,29.184,29.184,29.1755,29.1755,8400.0
2013-07-01 13:25:00,34.17,34.19,34.17,34.17,5700.0,29.184,29.2011,29.184,29.184,5700.0
2013-07-01 13:30:00,34.17,34.23,34.15,34.22,20700.0,29.184,29.2353,29.167,29.2267,20700.0
2013-07-01 13:35:00,34.23,34.23,34.2,34.2,8300.0,29.2353,29.2353,29.2097,29.2097,8300.0
2013-07-01 13:40:00,34.19,34.2,34.16,34.18,11800.0,29.2011,29.2097,29.1755,29.1926,11800.0
2013-07-01 13:45:00,34.17,34.17,34.1,34.12,8400.0,29.184,29.184,29.1243,29.1413,8400.0
2013-07-01 13:50:00,34.12,34.16,34.08,34.14,16000.0,29.1413,29.1755,29.1072,29.1584,16000.0
2013-07-01 13:55:00,34.13,34.13,34.06,34.1,17400.0,29.1499,29.1499,29.0901,29.1243,17400.0
2013-07-01 14:00:00,34.08,34.17,34.08,34.17,17300.0,29.1072,29.184,29.1072,29.184,17300.0
2013-07-01 14:05:00,34.17,34.23,34.16,34.23,17300.0,29.184,29.2353,29.1755,29.2353,17300.0
2013-07-01 14:10:00,34.22,34.28,34.22,34.28,27900.0,29.2267,29.278,29.2267,29.278,27900.0
2013-07-01 14:15:00,34.27,34.34,34.27,34.31,22100.0,29.2694,29.3292,29.2694,29.3036,22100.0
2013-07-01 14:20:00,34.31,34.31,34.27,34.28,9700.0,29.3036,29.3036,29.2694,29.278,9700.0
2013-07-01 14:25:00,34.29,34.33,34.29,34.33,8800.0,29.2865,29.3207,29.2865,29.3207,8800.0
2013-07-01 14:30:00,34.34,34.36,34.33,34.33,7900.0,29.3292,29.3463,29.3207,29.3207,7900.0
2013-07-01 14:35:00,34.34,34.34,34.28,34.29,5900.0,29.3292,29.3292,29.278,29.2865,5900.0
2013-07-01 14:40:00,34.29,34.3,34.27,34.28,17700.0,29.2865,29.2951,29.2694,29.278,17700.0
2013-07-01 14:45:00,34.29,34.29,34.27,34.28,6300.0,29.2865,29.2865,29.2694,29.278,6300.0
2013-07-01 14:50:00,34.28,34.33,34.28,34.32,14400.0,29.278,29.3207,29.278,29.3121,14400.0
2013-07-01 14:55:00,34.32,34.33,34.3,34.3,5000.0,29.3121,29.3207,29.2951,29.2951,5000.0
2013-07-01 15:00:00,34.31,34.34,34.3,34.34,7900.0,29.3036,29.3292,29.2951,29.3292,7900.0
2013-07-01 15:05:00,34.34,34.34,34.32,34.33,5700.0,29.3292,29.3292,29.3121,29.3207,5700.0
2013-07-01 15:10:00,34.32,34.33,34.28,34.28,7600.0,29.3121,29.3207,29.278,29.278,7600.0
2013-07-01 15:15:00,34.28,34.3,34.27,34.29,18900.0,29.278,29.2951,29.2694,29.2865,18900.0
2013-07-01 15:20:00,34.28,34.29,34.26,34.29,13800.0,29.278,29.2865,29.2609,29.2865,13800.0
2013-07-01 15:25:00,34.29,34.29,34.25,34.25,9400.0,29.2865,29.2865,29.2524,29.2524,9400.0
2013-07-01 15:30:00,34.25,34.25,34.19,34.19,20900.0,29.2524,29.2524,29.2011,29.2011,20900.0
2013-07-01 15:35:00,34.19,34.23,34.18,34.22,26300.0,29.2011,29.2353,29.1926,29.2267,26300.0
2013-07-01 15:40:00,34.21,34.22,34.16,34.17,16400.0,29.2182,29.2267,29.1755,29.184,16400.0
2013-07-01 15:45:00,34.17,34.2,34.17,34.17,27300.0,29.184,29.2097,29.184,29.184,27300.0
2013-07-01 15:50:00,34.17,34.19,34.15,34.19,46800.0,29.184,29.2011,29.167,29.2011,46800.0
2013-07-01 15:55:00,34.19,34.26,34.19,34.24,84100.0,29.2011,29.2609,29.2011,29.2438,84100.0
2013-07-02 09:30:00,34.03,34.11,34.0,34.0,56500.0,29.0645,29.1328,29.0388,29.0388,56500.0
2013-07-02 09:35:00,34.0,34.15,33.99,34.13,17800.0,29.0388,29.167,29.0303,29.1499,17800.0
2013-07-02 09:40:00,34.15,34.28,34.09,34.27,37100.0,29.167,29.278,29.1157,29.2694,37100.0
2013-07-02 09:45:00,34.27,34.29,34.16,34.27,16800.0,29.2694,29.2865,29.1755,29.2694,16800.0
2013-07-02 09:50:00,34.28,34.34,34.21,34.21,21200.0,29.278,29.3292,29.2182,29.2182,21200.0
2013-07-02 09:55:00,34.21,34.22,34.06,34.11,25800.0,29.2182,29.2267,29.0901,29.1328,25800.0
2013-07-02 10:00:00,34.12,34.17,34.02,34.05,25500.0,29.1413,29.184,29.0559,29.0815,25500.0
2013-07-02 10:05:00,34.04,34.18,34.04,34.1,12300.0,29.073,29.1926,29.073,29.1243,12300.0
2013-07-02 10:10:00,34.1,34.11,34.02,34.1,15100.0,29.1243,29.1328,29.0559,29.1243,15100.0
2013-07-02 10:15:00,34.1,34.15,34.08,34.15,20500.0,29.1243,29.167,29.1072,29.167,20500.0
2013-07-02 10:20:00,34.15,34.24,34.15,34.22,24000.0,29.167,29.2438,29.167,29.2267,24000.0
2013-07-02 10:25:00,34.22,34.33,34.22,34.26,20600.0,29.2267,29.3207,29.2267,29.2609,20600.0
2013-07-02 10:30:00,34.26,34.26,34.15,34.15,32300.0,29.2609,29.2609,29.167,29.167,32300.0
2013-07-02 10:35:00,34.15,34.17,34.08,34.08,6800.0,29.167,29.184,29.1072,29.1072,6800.0
2013-07-02 10:40:00,34.08,34.16,34.08,34.11,17700.0,29.1072,29.1755,29.1072,29.1328,17700.0
2013-07-02 10:45:00,34.11,34.11,34.02,34.02,12700.0,29.1328,29.1328,29.0559,29.0559,12700.0
2013-07-02 10:50:00,34.02,34.07,34.02,34.07,8900.0,29.0559,29.0986,29.0559,29.0986,8900.0
2013-07-02 10:55:00,34.07,34.21,34.05,34.21,38800.0,29.0986,29.2182,29.0815,29.2182,38800.0
2013-07-02 11:00:00,34.2,34.24,34.14,34.17,80000.0,29.2097,29.2438,29.1584,29.184,80000.0
2013-07-02 11:05:00,34.14,34.16,34.08,34.08,3200.0,29.1584,29.1755,29.1072,29.1072,3200.0
2013-07-02 11:10:00,34.08,34.14,34.08,34.14,6400.0,29.1072,29.1584,29.1072,29.1584,6400.0
2013-07-02 11:15:00,34.14,34.15,34.12,34.15,10800.0,29.1584,29.167,29.1413,29.167,10800.0
2013-07-02 11:20:00,34.15,34.16,34.11,34.16,22000.0,29.167,29.1755,29.1328,29.1755,22000.0
2013-07-02 11:25:00,34.14,34.15,34.07,34.07,5700.0,29.1584,29.167,29.0986,29.0986,5700.0
2013-07-02 11:30:00,34.07,34.07,33.95,33.95,17400.0,29.0986,29.0986,28.9961,28.9961,17400.0
2013-07-02 11:35:00,33.97,34.02,33.95,33.95,12300.0,29.0132,29.0559,28.9961,28.9961,12300.0
2013-07-02 11:40:00,33.96,34.02,33.95,34.02,7700.0,29.0047,29.0559,28.9961,29.0559,7700.0
2013-07-02 11:45:00,34.03,34.1,34.02,34.09,12300.0,29.0645,29.1243,29.0559,29.1157,12300.0
2013-07-02 11:50:00,34.08,34.11,34.06,34.1,5300.0,29.1072,29.1328,29.0901,29.1243,5300.0
2013-07-02 11:55:00,34.1,34.11,34.06,34.08,13400.0,29.1243,29.1328,29.0901,29.1072,13400.0
2013-07-02 12:00:00,34.07,34.1,34.05,34.07,20000.0,29.0986,29.1243,29.0815,29.0986,20000.0
2013-07-02 12:05:00,34.07,34.07,33.99,33.99,7300.0,29.0986,29.0986,29.0303,29.0303,7300.0
2013-07-02 12:10:00,33.98,34.0,33.96,33.98,4500.0,29.0218,29.0388,29.0047,29.0218,4500.0
2013-07-02 12:15:00,33.98,34.03,33.98,34.03,5800.0,29.0218,29.0645,29.0218,29.0645,5800.0
2013-07-02 12:20:00,34.03,34.04,33.98,33.98,4100.0,29.0645,29.073,29.0218,29.0218,4100.0
2013-07-02 12:25:00,33.98,33.98,33.96,33.98,6300.0,29.0218,29.0218,29.0047,29.0218,6300.0
2013-07-02 12:30:00,33.97,34.02,33.94,34.02,9400.0,29.0132,29.0559,28.9876,29.0559,9400.0
2013-07-02 12:35:00,34.02,34.07,34.02,34.06,6800.0,29.0559,29.0986,29.0559,29.0901,6800.0
2013-07-02 12:40:00,34.06,34.06,33.99,34.01,7800.0,29.0901,29.0901,29.0303,29.0474,7800.0
2013-07-02 12:45:00,34.01,34.01,33.96,34.01,8900.0,29.0474,29.0474,29.0047,29.0474,8900.0
2013-07-02 12:50:00,34.01,34.01,34.0,34.01,1800.0,29.0474,29.0474,29.0388,29.0474,1800.0
2013-07-02 12:55:00,33.99,34.02,33.98,34.0,3400.0,29.0303,29.0559,29.0218,29.0388,3400.0
2013-07-02 13:00:00,34.0,34.0,33.96,33.96,4100.0,29.0388,29.0388,29.0047,29.0047,4100.0
2013-07-02 13:05:00,33.96,33.99,33.96,33.99,5800.0,29.0047,29.0303,29.0047,29.0303,5800.0
2013-07-02 13:10:00,34.0,34.0,33.95,33.96,3300.0,29.0388,29.0388,28.9961,29.0047,3300.0
2013-07-02 13:15:00,33.97,33.98,33.95,33.97,3300.0,29.0132,29.0218,28.9961,29.0132,3300.0
2013-07-02 13:20:00,33.97,34.01,33.96,34.0,6000.0,29.0132,29.0474,29.0047,29.0388,6000.0
2013-07-02 13:25:00,34.0,34.02,34.0,34.0,6400.0,29.0388,29.0559,29.0388,29.0388,6400.0
2013-07-02 13:30:00,33.98,34.0,33.97,33.98,3700.0,29.0218,29.0388,29.0132,29.0218,3700.0
2013-07-02 13:35:00,33.98,33.98,33.85,33.86,14000.0,29.0218,29.0218,28.9107,28.9193,14000.0
2013-07-02 13:40:00,33.87,33.88,33.8,33.88,15700.0,28.9278,28.9364,28.868,28.9364,15700.0
2013-07-02 13:45:00,33.88,33.92,33.88,33.91,7900.0,28.9364,28.9705,28.9364,28.962,7900.0
2013-07-02 13:50:00,33.9,33.97,33.9,33.97,15000.0,28.9534,29.0132,28.9534,29.0132,15000.0
2013-07-02 13:55:00,33.97,34.0,33.96,33.97,11700.0,29.0132,29.0388,29.0047,29.0132,11700.0
2013-07-02 14:00:00,33.98,34.0,33.95,33.98,11100.0,29.0218,29.0388,28.9961,29.0218,11100.0
2013-07-02 14:05:00,33.98,33.98,33.91,33.91,5800.0,29.0218,29.0218,28.962,28.962,5800.0
2013-07-02 14:10:00,33.91,33.91,33.87,33.87,11000.0,28.962,28.962,28.9278,28.9278,11000.0
2013-07-02 14:15:00,33.87,33.89,33.84,33.86,9100.0,28.9278,28.9449,28.9022,28.9193,9100.0
2013-07-02 14:20:00,33.86,33.86,33.84,33.85,12200.0,28.9193,28.9193,28.9022,28.9107,12200.0
2013-07-02 14:25:00,33.84,33.85,33.81,33.81,14800.0,28.9022,28.9107,28.8766,28.8766,14800.0
2013-07-02 14:30:00,33.81,33.85,33.81,33.84,4400.0,28.8766,28.9107,28.8766,28.9022,4400.0
2013-07-02 14:35:00,33.84,33.86,33.83,33.83,20600.0,28.9022,28.9193,28.8936,28.8936,20600.0
2013-07-02 14:40:00,33.84,33.9,33.84,33.88,10700.0,28.9022,28.9534,28.9022,28.9364,10700.0
2013-07-02 14:45:00,33.88,33.9,33.85,33.9,7500.0,28.9364,28.9534,28.9107,28.9534,7500.0
2013-07-02 14:50:00,33.89,33.96,33.89,33.94,12700.0,28.9449,29.0047,28.9449,28.9876,12700.0
2013-07-02 14:55:00,33.94,33.96,33.9,33.92,9300.0,28.9876,29.0047,28.9534,28.9705,9300.0
2013-07-02 15:00:00,33.92,33.93,33.9,33.93,8600.0,28.9705,28.9791,28.9534,28.9791,8600.0
2013-07-02 15:05:00,33.93,34.0,33.93,33.96,18200.0,28.9791,29.0388,28.9791,29.0047,18200.0
2013-07-02 15:10:00,33.96,33.99,33.96,33.98,11300.0,29.0047,29.0303,29.0047,29.0218,11300.0
2013-07-02 15:15:00,33.98,34.03,33.98,34.01,13700.0,29.0218,29.0645,29.0218,29.0474,13700.0
2013-07-02 15:20:00,34.01,34.01,33.91,33.91,12000.0,29.0474,29.0474,28.962,28.962,12000.0
2013-07-02 15:25:00,33.91,33.91,33.87,33.88,12500.0,28.962,28.962,28.9278,28.9364,12500.0
2013-07-02 15:30:00,33.89,33.91,33.85,33.9,16800.0,28.9449,28.962,28.9107,28.9534,16800.0
2013-07-02 15:35:00,33.9,33.93,33.89,33.92,17100.0,28.9534,28.9791,28.9449,28.9705,17100.0
2013-07-02 15:40:00,33.93,33.93,33.9,33.9,15400.0,28.9791,28.9791,28.9534,28.9534,15400.0
2013-07-02 15:45:00,33.9,33.96,33.9,33.93,24100.0,28.9534,29.0047,28.9534,28.9791,24100.0
2013-07-02 15:50:00,33.94,33.96,33.92,33.93,26100.0,28.9876,29.0047,28.9705,28.9791,26100.0
2013-07-02 15:55:00,33.93,33.99,33.93,33.97,67200.0,28.9791,29.0303,28.9791,29.0132,67200.0
2013-07-03 09:30:00,33.51,33.56,33.34,33.37,67600.0,28.6203,28.663,28.4751,28.5008,67600.0
2013-07-03 09:35:00,33.39,33.58,33.35,33.54,16000.0,28.5179,28.6801,28.4837,28.646,16000.0
2013-07-03 09:40:00,33.59,33.63,33.45,33.47,18500.0,28.6887,28.7228,28.5691,28.5862,18500.0
2013-07-03 09:45:00,33.47,33.55,33.45,33.54,14700.0,28.5862,28.6545,28.5691,28.646,14700.0
2013-07-03 09:50:00,33.56,33.58,33.54,33.56,13300.0,28.663,28.6801,28.646,28.663,13300.0
2013-07-03 09:55:00,33.56,33.62,33.49,33.5,44600.0,28.663,28.7143,28.6033,28.6118,44600.0
2013-07-03 10:00:00,33.51,33.6,33.48,33.48,35600.0,28.6203,28.6972,28.5947,28.5947,35600.0
2013-07-03 10:05:00,33.48,33.54,33.45,33.53,39100.0,28.5947,28.646,28.5691,28.6374,39100.0
2013-07-03 10:10:00,33.53,33.54,33.46,33.53,10800.0,28.6374,28.646,28.5776,28.6374,10800.0
2013-07-03 10:15:00,33.55,33.63,33.52,33.55,23300.0,28.6545,28.7228,28.6289,28.6545,23300.0
2013-07-03 10:20:00,33.6,33.63,33.55,33.59,13600.0,28.6972,28.7228,28.6545,28.6887,13600.0
2013-07-03 10:25:00,33.57,33.59,33.53,33.59,3800.0,28.6716,28.6887,28.6374,28.6887,3800.0
2013-07-03 10:30:00,33.59,33.61,33.53,33.56,12600.0,28.6887,28.7057,28.6374,28.663,12600.0
2013-07-03 10:35:00,33.56,33.56,33.47,33.47,7300.0,28.663,28.663,28.5862,28.5862,7300.0
2013-07-03 10:40:00,33.48,33.53,33.47,33.5,10200.0,28.5947,28.6374,28.5862,28.6118,10200.0
2013-07-03 10:45:00,33.53,33.55,33.51,33.55,27900.0,28.6374,28.6545,28.6203,28.6545,27900.0
2013-07-03 10:50:00,33.57,33.58,33.48,33.51,15100.0,28.6716,28.6801,28.5947,28.6203,15100.0
2013-07-03 10:55:00,33.53,33.54,33.46,33.46,20900.0,28.6374,28.646,28.5776,28.5776,20900.0
2013-07-03 11:00:00,33.46,33.55,33.46,33.52,8600.0,28.5776,28.6545,28.5776,28.6289,8600.0
2013-07-03 11:05:00,33.53,33.53,33.46,33.47,14000.0,28.6374,28.6374,28.5776,28.5862,14000.0
2013-07-03 11:10:00,33.48,33.53,33.47,33.52,10200.0,28.5947,28.6374,28.5862,28.6289,10200.0
2013-07-03 11:15:00,33.52,33.53,33.48,33.52,10800.0,28.6289,28.6374,28.5947,28.6289,10800.0
2013-07-03 11:20:00,33.51,33.52,33.45,33.45,16600.0,28.6203,28.6289,28.5691,28.5691,16600.0
2013-07-03 11:25:00,33.46,33.49,33.44,33.46,21700.0,28.5776,28.6033,28.5606,28.5776,21700.0
2013-07-03 11:30:00,33.46,33.53,33.45,33.52,10500.0,28.5776,28.6374,28.5691,28.6289,10500.0
2013-07-03 11:35:00,33.54,33.57,33.46,33.54,53100.0,28.646,28.6716,28.5776,28.646,53100.0
2013-07-03 11:40:00,33.54,33.56,33.5,33.53,30300.0,28.646,28.663,28.6118,28.6374,30300.0
2013-07-03 11:45:00,33.54,33.54,33.5,33.51,13000.0,28.646,28.646,28.6118,28.6203,13000.0
2013-07-03 11:50:00,33.51,33.54,33.5,33.53,15500.0,28.6203,28.646,28.6118,28.6374,15500.0
2013-07-03 11:55:00,33.54,33.55,33.47,33.55,56600.0,28.646,28.6545,28.5862,28.6545,56600.0
2013-07-03 12:00:00,33.56,33.62,33.55,33.6,11500.0,28.663,28.7143,28.6545,28.6972,11500.0
2013-07-03 12:05:00,33.61,33.62,33.59,33.62,9200.0,28.7057,28.7143,28.6887,28.7143,9200.0
2013-07-03 12:10:00,33.62,33.63,33.54,33.54,11800.0,28.7143,28.7228,28.646,28.646,11800.0
2013-07-03 12:15:00,33.54,33.57,33.52,33.57,23700.0,28.646,28.6716,28.6289,28.6716,23700.0
2013-07-03 12:20:00,33.57,33.65,33.56,33.65,23000.0,28.6716,28.7399,28.663,28.7399,23000.0
2013-07-03 12:25:00,33.64,33.65,33.58,33.6,16200.0,28.7314,28.7399,28.6801,28.6972,16200.0
2013-07-03 12:30:00,33.6,33.6,33.56,33.57,21200.0,28.6972,28.6972,28.663,28.6716,21200.0
2013-07-03 12:35:00,33.58,33.58,33.53,33.55,20400.0,28.6801,28.6801,28.6374,28.6545,20400.0
2013-07-03 12:40:00,33.56,33.56,33.4,33.4,45500.0,28.663,28.663,28.5264,28.5264,45500.0
2013-07-03 12:45:00,33.4,33.41,33.35,33.38,45300.0,28.5264,28.5349,28.4837,28.5093,45300.0
2013-07-03 12:50:00,33.38,33.39,33.34,33.37,43900.0,28.5093,28.5179,28.4751,28.5008,43900.0
2013-07-03 12:55:00,33.37,33.37,33.32,33.34,99200.0,28.5008,28.5008,28.4581,28.4751,99200.0
2013-07-05 09:30:00,33.72,33.74,33.69,33.7,22900.0,28.7997,28.8168,28.7741,28.7826,22900.0
2013-07-05 09:35:00,33.7,33.81,33.7,33.73,20000.0,28.7826,28.8766,28.7826,28.8082,20000.0
2013-07-05 09:40:00,33.69,33.82,33.63,33.77,27800.0,28.7741,28.8851,28.7228,28.8424,27800.0
2013-07-05 09:45:00,33.79,33.95,33.79,33.91,14000.0,28.8595,28.9961,28.8595,28.962,14000.0
2013-07-05 09:50:00,33.91,33.95,33.88,33.91,14800.0,28.962,28.9961,28.9364,28.962,14800.0
2013-07-05 09:55:00,33.92,33.95,33.91,33.93,8700.0,28.9705,28.9961,28.962,28.9791,8700.0
2013-07-05 10:00:00,33.93,33.95,33.87,33.88,22400.0,28.9791,28.9961,28.9278,28.9364,22400.0
2013-07-05 10:05:00,33.88,33.98,33.85,33.95,20600.0,28.9364,29.0218,28.9107,28.9961,20600.0
2013-07-05 10:10:00,33.95,33.95,33.89,33.95,23000.0,28.9961,28.9961,28.9449,28.9961,23000.0
2013-07-05 10:15:00,33.95,33.95,33.86,33.88,20100.0,28.9961,28.9961,28.9193,28.9364,20100.0
2013-07-05 10:20:00,33.87,33.9,33.79,33.79,15900.0,28.9278,28.9534,28.8595,28.8595,15900.0
2013-07-05 10:25:00,33.78,33.82,33.77,33.82,8300.0,28.8509,28.8851,28.8424,28.8851,8300.0
2013-07-05 10:30:00,33.82,33.93,33.82,33.93,11600.0,28.8851,28.9791,28.8851,28.9791,11600.0
2013-07-05 10:35:00,33.93,33.94,33.82,33.84,19400.0,28.9791,28.9876,28.8851,28.9022,19400.0
2013-07-05 10:40:00,33.84,33.95,33.84,33.94,20200.0,28.9022,28.9961,28.9022,28.9876,20200.0
2013-07-05 10:45:00,33.94,33.96,33.91,33.94,10100.0,28.9876,29.0047,28.962,28.9876,10100.0
2013-07-05 10:50:00,33.96,34.02,33.94,33.95,12900.0,29.0047,29.0559,28.9876,28.9961,12900.0
2013-07-05 10:55:00,33.94,33.98,33.92,33.97,5700.0,28.9876,29.0218,28.9705,29.0132,5700.0
2013-07-05 11:00:00,33.98,34.0,33.98,33.98,7300.0,29.0218,29.0388,29.0218,29.0218,7300.0
2013-07-05 11:05:00,33.99,34.0,33.89,33.92,9400.0,29.0303,29.0388,28.9449,28.9705,9400.0
2013-07-05 11:10:00,33.92,33.92,33.83,33.83,18200.0,28.9705,28.9705,28.8936,28.8936,18200.0
2013-07-05 11:15:00,33.83,33.84,33.78,33.8,9100.0,28.8936,28.9022,28.8509,28.868,9100.0
2013-07-05 11:20:00,33.8,33.84,33.79,33.83,14000.0,28.868,28.9022,28.8595,28.8936,14000.0
2013-07-05 11:25:00,33.83,33.94,33.83,33.92,17600.0,28.8936,28.9876,28.8936,28.9705,17600.0
2013-07-05 11:30:00,33.91,33.91,33.86,33.89,9400.0,28.962,28.962,28.9193,28.9449,9400.0
2013-07-05 11:35:00,33.9,34.03,33.9,34.02,19300.0,28.9534,29.0645,28.9534,29.0559,19300.0
2013-07-05 11:40:00,34.01,34.04,34.0,34.04,2900.0,29.0474,29.073,29.0388,29.073,2900.0
2013-07-05 11:45:00,34.04,34.09,34.04,34.09,15000.0,29.073,29.1157,29.073,29.1157,15000.0
2013-07-05 11:50:00,34.1,34.13,34.08,34.08,8900.0,29.1243,29.1499,29.1072,29.1072,8900.0
2013-07-05 11:55:00,34.06,34.16,34.06,34.16,6600.0,29.0901,29.1755,29.0901,29.1755,6600.0
2013-07-05 12:00:00,34.16,34.21,34.16,34.21,13500.0,29.1755,29.2182,29.1755,29.2182,13500.0
2013-07-05 12:05:00,34.2,34.21,34.16,34.16,7500.0,29.2097,29.2182,29.1755,29.1755,7500.0
2013-07-05 12:10:00,34.16,34.2,34.16,34.19,10900.0,29.1755,29.2097,29.1755,29.2011,10900.0
2013-07-05 12:15:00,34.19,34.27,34.19,34.27,11600.0,29.2011,29.2694,29.2011,29.2694,11600.0
2013-07-05 12:20:00,34.26,34.28,34.25,34.26,26000.0,29.2609,29.278,29.2524,29.2609,26000.0
2013-07-05 12:25:00,34.25,34.3,34.25,34.28,18200.0,29.2524,29.2951,29.2524,29.278,18200.0
2013-07-05 12:30:00,34.28,34.28,34.2,34.23,10400.0,29.278,29.278,29.2097,29.2353,10400.0
2013-07-05 12:35:00,34.24,34.25,34.24,34.24,12600.0,29.2438,29.2524,29.2438,29.2438,12600.0
2013-07-05 12:40:00,34.25,34.27,34.24,34.27,7300.0,29.2524,29.2694,29.2438,29.2694,7300.0
2013-07-05 12:45:00,34.27,34.27,34.15,34.19,11400.0,29.2694,29.2694,29.167,29.2011,11400.0
2013-07-05 12:50:00,34.19,34.19,34.14,34.14,4600.0,29.2011,29.2011,29.1584,29.1584,4600.0
2013-07-05 12:55:00,34.14,34.16,34.13,34.14,10200.0,29.1584,29.1755,29.1499,29.1584,10200.0
2013-07-05 13:00:00,34.14,34.14,34.09,34.09,1900.0,29.1584,29.1584,29.1157,29.1157,1900.0
2013-07-05 13:05:00,34.09,34.13,34.09,34.13,800.0,29.1157,29.1499,29.1157,29.1499,800.0
2013-07-05 13:10:00,34.16,34.19,34.12,34.13,14800.0,29.1755,29.2011,29.1413,29.1499,14800.0
2013-07-05 13:15:00,34.12,34.12,34.04,34.06,6200.0,29.1413,29.1413,29.073,29.0901,6200.0
2013-07-05 13:20:00,34.05,34.05,34.0,34.0,1800.0,29.0815,29.0815,29.0388,29.0388,1800.0
2013-07-05 13:25:00,34.0,34.02,34.0,34.01,4200.0,29.0388,29.0559,29.0388,29.0474,4200.0
2013-07-05 13:30:00,34.01,34.04,34.01,34.02,3800.0,29.0474,29.073,29.0474,29.0559,3800.0
2013-07-05 13:35:00,34.02,34.02,33.99,33.99,2800.0,29.0559,29.0559,29.0303,29.0303,2800.0
2013-07-05 13:40:00,33.99,34.01,33.96,34.01,16500.0,29.0303,29.0474,29.0047,29.0474,16500.0
2013-07-05 13:45:00,34.0,34.05,34.0,34.05,3600.0,29.0388,29.0815,29.0388,29.0815,3600.0
2013-07-05 13:50:00,34.06,34.13,34.06,34.12,6400.0,29.0901,29.1499,29.0901,29.1413,6400.0
2013-07-05 13:55:00,34.12,34.15,34.09,34.09,17900.0,29.1413,29.167,29.1157,29.1157,17900.0
2013-07-05 14:00:00,34.09,34.16,34.09,34.16,3200.0,29.1157,29.1755,29.1157,29.1755,3200.0
2013-07-05 14:05:00,34.16,34.19,34.12,34.19,7800.0,29.1755,29.2011,29.1413,29.2011,7800.0
2013-07-05 14:10:00,34.17,34.21,34.16,34.21,3500.0,29.184,29.2182,29.1755,29.2182,3500.0
2013-07-05 14:15:00,34.22,34.24,34.22,34.24,3000.0,29.2267,29.2438,29.2267,29.2438,3000.0
2013-07-05 14:20:00,34.24,34.27,34.19,34.2,11600.0,29.2438,29.2694,29.2011,29.2097,11600.0
2013-07-05 14:25:00,34.2,34.21,34.18,34.18,4400.0,29.2097,29.2182,29.1926,29.1926,4400.0
2013-07-05 14:30:00,34.19,34.22,34.18,34.21,2200.0,29.2011,29.2267,29.1926,29.2182,2200.0
2013-07-05 14:35:00,34.22,34.25,34.22,34.22,8000.0,29.2267,29.2524,29.2267,29.2267,8000.0
2013-07-05 14:40:00,34.22,34.22,34.18,34.2,2400.0,29.2267,29.2267,29.1926,29.2097,2400.0
2013-07-05 14:45:00,34.17,34.18,34.1,34.17,6100.0,29.184,29.1926,29.1243,29.184,6100.0
2013-07-05 14:50:00,34.18,34.22,34.18,34.21,3700.0,29.1926,29.2267,29.1926,29.2182,3700.0
2013-07-05 14:55:00,34.22,34.25,34.21,34.22,9700.0,29.2267,29.2524,29.2182,29.2267,9700.0
2013-07-05 15:00:00,34.23,34.23,34.2,34.23,4300.0,29.2353,29.2353,29.2097,29.2353,4300.0
2013-07-05 15:05:00,34.24,34.26,34.23,34.24,7300.0,29.2438,29.2609,29.2353,29.2438,7300.0
2013-07-05 15:10:00,34.25,34.25,34.19,34.19,3800.0,29.2524,29.2524,29.2011,29.2011,3800.0
2013-07-05 15:15:00,34.2,34.22,34.17,34.17,9700.0,29.2097,29.2267,29.184,29.184,9700.0
2013-07-05 15:20:00,34.17,34.17,34.12,34.12,5100.0,29.184,29.184,29.1413,29.1413,5100.0
2013-07-05 15:25:00,34.12,34.15,34.12,34.15,3800.0,29.1413,29.167,29.1413,29.167,3800.0
2013-07-05 15:30:00,34.17,34.18,34.13,34.18,5600.0,29.184,29.1926,29.1499,29.1926,5600.0
2013-07-05 15:35:00,34.19,34.2,34.16,34.19,10500.0,29.2011,29.2097,29.1755,29.2011,10500.0
2013-07-05 15:40:00,34.18,34.21,34.18,34.21,6600.0,29.1926,29.2182,29.1926,29.2182,6600.0
2013-07-05 15:45:00,34.21,34.24,34.2,34.22,14700.0,29.2182,29.2438,29.2097,29.2267,14700.0
2013-07-05 15:50:00,34.22,34.28,34.2,34.28,16000.0,29.2267,29.278,29.2097,29.278,16000.0
2013-07-05 15:55:00,34.28,34.28,34.23,34.24,32600.0,29.278,29.278,29.2353,29.2438,32600.0
2013-07-08 09:30:00,34.46,34.56,34.41,34.55,22700.0,29.4317,29.5171,29.389,29.5086,22700.0
2013-07-08 09:35:00,34.54,34.55,34.46,34.47,8600.0,29.5,29.5086,29.4317,29.4403,8600.0
2013-07-08 09:40:00,34.45,34.45,34.38,34.4,8700.0,29.4232,29.4232,29.3634,29.3805,8700.0
2013-07-08 09:45:00,34.41,34.51,34.41,34.48,4800.0,29.389,29.4744,29.389,29.4488,4800.0
2013-07-08 09:50:00,34.47,34.47,34.39,34.39,7400.0,29.4403,29.4403,29.3719,29.3719,7400.0
2013-07-08 09:55:00,34.4,34.41,34.35,34.37,11000.0,29.3805,29.389,29.3378,29.3549,11000.0
2013-07-08 10:00:00,34.36,34.46,34.36,34.44,7100.0,29.3463,29.4317,29.3463,29.4146,7100.0
2013-07-08 10:05:00,34.46,34.46,34.39,34.44,14700.0,29.4317,29.4317,29.3719,29.4146,14700.0
2013-07-08 10:10:00,34.45,34.47,34.35,34.35,14100.0,29.4232,29.4403,29.3378,29.3378,14100.0
2013-07-08 10:15:00,34.33,34.39,34.29,34.39,14400.0,29.3207,29.3719,29.2865,29.3719,14400.0
2013-07-08 10:20:00,34.4,34.43,34.39,34.43,12000.0,29.3805,29.4061,29.3719,29.4061,12000.0
2013-07-08 10:25:00,34.45,34.48,34.42,34.46,11200.0,29.4232,29.4488,29.3976,29.4317,11200.0
2013-07-08 10:30:00,34.45,34.51,34.45,34.47,16600.0,29.4232,29.4744,29.4232,29.4403,16600.0
2013-07-08 10:35:00,34.45,34.47,34.4,34.43,26100.0,29.4232,29.4403,29.3805,29.4061,26100.0
2013-07-08 10:40:00,34.42,34.47,34.41,34.43,12000.0,29.3976,29.4403,29.389,29.4061,12000.0
2013-07-08 10:45:00,34.43,34.44,34.41,34.41,5300.0,29.4061,29.4146,29.389,29.389,5300.0
2013-07-08 10:50:00,34.4,34.4,34.36,34.36,11200.0,29.3805,29.3805,29.3463,29.3463,11200.0
2013-07-08 10:55:00,34.37,34.39,34.36,34.38,7100.0,29.3549,29.3719,29.3463,29.3634,7100.0
2013-07-08 11:00:00,34.39,34.43,34.36,34.4,19700.0,29.3719,29.4061,29.3463,29.3805,19700.0
2013-07-08 11:05:00,34.41,34.43,34.39,34.39,2700.0,29.389,29.4061,29.3719,29.3719,2700.0
2013-07-08 11:10:00,34.39,34.39,34.36,34.37,6500.0,29.3719,29.3719,29.3463,29.3549,6500.0
2013-07-08 11:15:00,34.37,34.37,34.32,34.32,7400.0,29.3549,29.3549,29.3121,29.3121,7400.0
2013-07-08 11:20:00,34.32,34.32,34.27,34.28,13200.0,29.3121,29.3121,29.2694,29.278,13200.0
2013-07-08 11:25:00,34.27,34.29,34.27,34.28,5800.0,29.2694,29.2865,29.2694,29.278,5800.0
2013-07-08 11:30:00,34.27,34.27,34.23,34.25,9000.0,29.2694,29.2694,29.2353,29.2524,9000.0
2013-07-08 11:35:00,34.26,34.28,34.24,34.28,9300.0,29.2609,29.278,29.2438,29.278,9300.0
2013-07-08 11:40:00,34.28,34.34,34.28,34.33,5200.0,29.278,29.3292,29.278,29.3207,5200.0
2013-07-08 11:45:00,34.33,34.33,34.29,34.29,5800.0,29.3207,29.3207,29.2865,29.2865,5800.0
2013-07-08 11:50:00,34.29,34.29,34.25,34.27,4700.0,29.2865,29.2865,29.2524,29.2694,4700.0
2013-07-08 11:55:00,34.27,34.27,34.23,34.23,4800.0,29.2694,29.2694,29.2353,29.2353,4800.0
2013-07-08 12:00:00,34.24,34.27,34.23,34.26,3300.0,29.2438,29.2694,29.2353,29.2609,3300.0
2013-07-08 12:05:00,34.26,34.26,34.21,34.23,8100.0,29.2609,29.2609,29.2182,29.2353,8100.0
2013-07-08 12:10:00,34.24,34.24,34.21,34.21,4500.0,29.2438,29.2438,29.2182,29.2182,4500.0
2013-07-08 12:15:00,34.21,34.23,34.18,34.2,9400.0,29.2182,29.2353,29.1926,29.2097,9400.0
2013-07-08 12:20:00,34.21,34.22,34.18,34.18,4600.0,29.2182,29.2267,29.1926,29.1926,4600.0
2013-07-08 12:25:00,34.17,34.17,34.09,34.09,9100.0,29.184,29.184,29.1157,29.1157,9100.0
2013-07-08 12:30:00,34.1,34.17,34.1,34.15,7900.0,29.1243,29.184,29.1243,29.167,7900.0
2013-07-08 12:35:00,34.14,34.15,34.12,34.12,5400.0,29.1584,29.167,29.1413,29.1413,5400.0
2013-07-08 12:40:00,34.11,34.11,34.06,34.06,8600.0,29.1328,29.1328,29.0901,29.0901,8600.0
2013-07-08 12:45:00,34.07,34.07,34.03,34.06,8700.0,29.0986,29.0986,29.0645,29.0901,8700.0
2013-07-08 12:50:00,34.06,34.07,34.05,34.05,5400.0,29.0901,29.0986,29.0815,29.0815,5400.0
2013-07-08 12:55:00,34.05,34.05,34.02,34.02,9800.0,29.0815,29.0815,29.0559,29.0559,9800.0
2013-07-08 13:00:00,34.03,34.05,34.01,34.02,12700.0,29.0645,29.0815,29.0474,29.0559,12700.0
2013-07-08 13:05:00,34.01,34.04,33.98,34.02,21300.0,29.0474,29.073,29.0218,29.0559,21300.0
2013-07-08 13:10:00,34.03,34.1,34.03,34.1,8700.0,29.0645,29.1243,29.0645,29.1243,8700.0
2013-07-08 13:15:00,34.09,34.1,34.05,34.09,7300.0,29.1157,29.1243,29.0815,29.1157,7300.0
2013-07-08 13:20:00,34.09,34.09,34.05,34.05,6400.0,29.1157,29.1157,29.0815,29.0815,6400.0
2013-07-08 13:25:00,34.06,34.07,34.04,34.05,8800.0,29.0901,29.0986,29.073,29.0815,8800.0
2013-07-08 13:30:00,34.05,34.06,34.01,34.02,20400.0,29.0815,29.0901,29.0474,29.0559,20400.0
2013-07-08 13:35:00,34.03,34.07,34.03,34.04,12000.0,29.0645,29.0986,29.0645,29.073,12000.0
2013-07-08 13:40:00,34.05,34.05,34.02,34.05,16800.0,29.0815,29.0815,29.0559,29.0815,16800.0
2013-07-08 13:45:00,34.05,34.07,34.05,34.07,5200.0,29.0815,29.0986,29.0815,29.0986,5200.0
2013-07-08 13:50:00,34.07,34.08,34.07,34.08,7700.0,29.0986,29.1072,29.0986,29.1072,7700.0
2013-07-08 13:55:00,34.08,34.09,34.06,34.07,10500.0,29.1072,29.1157,29.0901,29.0986,10500.0
2013-07-08 14:00:00,34.07,34.08,34.06,34.06,19700.0,29.0986,29.1072,29.0901,29.0901,19700.0
2013-07-08 14:05:00,34.05,34.07,34.01,34.06,48500.0,29.0815,29.0986,29.0474,29.0901,48500.0
2013-07-08 14:10:00,34.07,34.11,34.07,34.11,10100.0,29.0986,29.1328,29.0986,29.1328,10100.0
2013-07-08 14:15:00,34.1,34.11,34.09,34.1,5000.0,29.1243,29.1328,29.1157,29.1243,5000.0
2013-07-08 14:20:00,34.11,34.11,34.07,34.1,21600.0,29.1328,29.1328,29.0986,29.1243,21600.0
2013-07-08 14:25:00,34.11,34.14,34.11,34.12,4300.0,29.1328,29.1584,29.1328,29.1413,4300.0
2013-07-08 14:30:00,34.13,34.16,34.13,34.14,10200.0,29.1499,29.1755,29.1499,29.1584,10200.0
2013-07-08 14:35:00,34.14,34.19,34.13,34.18,9000.0,29.1584,29.2011,29.1499,29.1926,9000.0
2013-07-08 14:40:00,34.19,34.21,34.19,34.21,9100.0,29.2011,29.2182,29.2011,29.2182,9100.0
2013-07-08 14:45:00,34.2,34.21,34.17,34.17,10200.0,29.2097,29.2182,29.184,29.184,10200.0
2013-07-08 14:50:00,34.18,34.21,34.18,34.2,5400.0,29.1926,29.2182,29.1926,29.2097,5400.0
2013-07-08 14:55:00,34.2,34.2,34.17,34.17,11100.0,29.2097,29.2097,29.184,29.184,11100.0
2013-07-08 15:00:00,34.17,34.17,34.13,34.13,7900.0,29.184,29.184,29.1499,29.1499,7900.0
2013-07-08 15:05:00,34.14,34.16,34.14,34.15,5300.0,29.1584,29.1755,29.1584,29.167,5300.0
2013-07-08 15:10:00,34.15,34.16,34.13,34.15,10700.0,29.167,29.1755,29.1499,29.167,10700.0
2013-07-08 15:15:00,34.14,34.16,34.14,34.15,6600.0,29.1584,29.1755,29.1584,29.167,6600.0
2013-07-08 15:20:00,34.14,34.15,34.09,34.09,18300.0,29.1584,29.167,29.1157,29.1157,18300.0
2013-07-08 15:25:00,34.09,34.11,34.08,34.09,13800.0,29.1157,29.1328,29.1072,29.1157,13800.0
2013-07-08 15:30:00,34.09,34.13,34.08,34.13,12700.0,29.1157,29.1499,29.1072,29.1499,12700.0
2013-07-08 15:35:00,34.14,34.16,34.12,34.15,25200.0,29.1584,29.1755,29.1413,29.167,25200.0
2013-07-08 15:40:00,34.15,34.16,34.14,34.15,9400.0,29.167,29.1755,29.1584,29.167,9400.0
2013-07-08 15:45:00,34.15,34.16,34.14,34.15,22800.0,29.167,29.1755,29.1584,29.167,22800.0
2013-07-08 15:50:00,34.15,34.18,34.14,34.17,61800.0,29.167,29.1926,29.1584,29.184,61800.0
2013-07-08 15:55:00,34.18,34.18,34.12,34.14,34500.0,29.1926,29.1926,29.1413,29.1584,34500.0
2013-07-09 09:30:00,34.46,34.51,34.43,34.5,27500.0,29.4317,29.4744,29.4061,29.4659,27500.0
2013-07-09 09:35:00,34.47,34.47,34.42,34.42,4100.0,29.4403,29.4403,29.3976,29.3976,4100.0
2013-07-09 09:40:00,34.4,34.4,34.34,34.35,7600.0,29.3805,29.3805,29.3292,29.3378,7600.0
2013-07-09 09:45:00,34.35,34.47,34.35,34.44,22900.0,29.3378,29.4403,29.3378,29.4146,22900.0
2013-07-09 09:50:00,34.45,34.46,34.42,34.44,8800.0,29.4232,29.4317,29.3976,29.4146,8800.0
2013-07-09 09:55:00,34.43,34.45,34.42,34.42,10700.0,29.4061,29.4232,29.3976,29.3976,10700.0
2013-07-09 10:00:00,34.44,34.44,34.37,34.4,6700.0,29.4146,29.4146,29.3549,29.3805,6700.0
2013-07-09 10:05:00,34.39,34.43,34.34,34.38,8900.0,29.3719,29.4061,29.3292,29.3634,8900.0
2013-07-09 10:10:00,34.37,34.39,34.35,34.35,3400.0,29.3549,29.3719,29.3378,29.3378,3400.0
2013-07-09 10:15:00,34.35,34.35,34.27,34.28,7500.0,29.3378,29.3378,29.2694,29.278,7500.0
2013-07-09 10:20:00,34.28,34.32,34.27,34.28,7900.0,29.278,29.3121,29.2694,29.278,7900.0
2013-07-09 10:25:00,34.26,34.27,34.2,34.2,8500.0,29.2609,29.2694,29.2097,29.2097,8500.0
2013-07-09 10:30:00,34.2,34.29,34.19,34.29,9100.0,29.2097,29.2865,29.2011,29.2865,9100.0
2013-07-09 10:35:00,34.29,34.33,34.26,34.29,4500.0,29.2865,29.3207,29.2609,29.2865,4500.0
2013-07-09 10:40:00,34.28,34.28,34.23,34.26,10700.0,29.278,29.278,29.2353,29.2609,10700.0
2013-07-09 10:45:00,34.25,34.34,34.24,34.32,15600.0,29.2524,29.3292,29.2438,29.3121,15600.0
2013-07-09 10:50:00,34.32,34.33,34.27,34.28,4400.0,29.3121,29.3207,29.2694,29.278,4400.0
2013-07-09 10:55:00,34.28,34.28,34.22,34.23,6000.0,29.278,29.278,29.2267,29.2353,6000.0
2013-07-09 11:00:00,34.23,34.3,34.23,34.29,3200.0,29.2353,29.2951,29.2353,29.2865,3200.0
2013-07-09 11:05:00,34.27,34.32,34.27,34.31,4700.0,29.2694,29.3121,29.2694,29.3036,4700.0
2013-07-09 11:10:00,34.32,34.33,34.31,34.32,3300.0,29.3121,29.3207,29.3036,29.3121,3300.0
2013-07-09 11:15:00,34.32,34.36,34.31,34.36,2100.0,29.3121,29.3463,29.3036,29.3463,2100.0
2013-07-09 11:20:00,34.37,34.4,34.36,34.4,11700.0,29.3549,29.3805,29.3463,29.3805,11700.0
2013-07-09 11:25:00,34.41,34.46,34.39,34.45,6200.0,29.389,29.4317,29.3719,29.4232,6200.0
2013-07-09 11:30:00,34.45,34.45,34.43,34.45,4000.0,29.4232,29.4232,29.4061,29.4232,4000.0
2013-07-09 11:35:00,34.45,34.45,34.43,34.44,3700.0,29.4232,29.4232,29.4061,29.4146,3700.0
2013-07-09 11:40:00,34.44,34.46,34.44,34.46,10800.0,29.4146,29.4317,29.4146,29.4317,10800.0
2013-07-09 11:45:00,34.45,34.47,34.45,34.47,7100.0,29.4232,29.4403,29.4232,29.4403,7100.0
2013-07-09 11:50:00,34.47,34.49,34.45,34.49,12800.0,29.4403,29.4573,29.4232,29.4573,12800.0
2013-07-09 11:55:00,34.48,34.51,34.48,34.5,4600.0,29.4488,29.4744,29.4488,29.4659,4600.0
2013-07-09 12:00:00,34.51,34.64,34.51,34.63,92400.0,29.4744,29.5855,29.4744,29.5769,92400.0
2013-07-09 12:05:00,34.64,34.65,34.62,34.63,19500.0,29.5855,29.594,29.5684,29.5769,19500.0
2013-07-09 12:10:00,34.63,34.64,34.44,34.44,25700.0,29.5769,29.5855,29.4146,29.4146,25700.0
2013-07-09 12:15:00,34.45,34.48,34.41,34.48,13600.0,29.4232,29.4488,29.389,29.4488,13600.0
2013-07-09 12:20:00,34.49,34.58,34.49,34.58,9200.0,29.4573,29.5342,29.4573,29.5342,9200.0
2013-07-09 12:25:00,34.58,34.58,34.5,34.5,9000.0,29.5342,29.5342,29.4659,29.4659,9000.0
2013-07-09 12:30:00,34.51,34.53,34.49,34.53,4400.0,29.4744,29.4915,29.4573,29.4915,4400.0
2013-07-09 12:35:00,34.53,34.55,34.51,34.52,5100.0,29.4915,29.5086,29.4744,29.483,5100.0
2013-07-09 12:40:00,34.53,34.55,34.52,34.55,2300.0,29.4915,29.5086,29.483,29.5086,2300.0
2013-07-09 12:45:00,34.55,34.55,34.49,34.5,2700.0,29.5086,29.5086,29.4573,29.4659,2700.0
2013-07-09 12:50:00,34.5,34.51,34.5,34.5,2200.0,29.4659,29.4744,29.4659,29.4659,2200.0
2013-07-09 12:55:00,34.51,34.51,34.51,34.51,1500.0,29.4744,29.4744,29.4744,29.4744,1500.0
2013-07-09 13:00:00,34.52,34.54,34.52,34.54,3800.0,29.483,29.5,29.483,29.5,3800.0
2013-07-09 13:05:00,34.54,34.57,34.53,34.56,4800.0,29.5,29.5257,29.4915,29.5171,4800.0
2013-07-09 13:10:00,34.56,34.59,34.55,34.59,5000.0,29.5171,29.5428,29.5086,29.5428,5000.0
2013-07-09 13:15:00,34.59,34.6,34.58,34.59,5700.0,29.5428,29.5513,29.5342,29.5428,5700.0
2013-07-09 13:20:00,34.59,34.59,34.57,34.57,10300.0,29.5428,29.5428,29.5257,29.5257,10300.0
2013-07-09 13:25:00,34.57,34.58,34.56,34.58,6600.0,29.5257,29.5342,29.5171,29.5342,6600.0
2013-07-09 13:30:00,34.57,34.58,34.55,34.57,4900.0,29.5257,29.5342,29.5086,29.5257,4900.0
2013-07-09 13:35:00,34.56,34.58,34.56,34.57,4500.0,29.5171,29.5342,29.5171,29.5257,4500.0
2013-07-09 13:40:00,34.58,34.58,34.55,34.58,10200.0,29.5342,29.5342,29.5086,29.5342,10200.0
2013-07-09 13:45:00,34.58,34.6,34.58,34.59,5700.0,29.5342,29.5513,29.5342,29.5428,5700.0
2013-07-09 13:50:00,34.59,34.61,34.59,34.6,10600.0,29.5428,29.5598,29.5428,29.5513,10600.0
2013-07-09 13:55:00,34.6,34.62,34.58,34.62,13200.0,29.5513,29.5684,29.5342,29.5684,13200.0
2013-07-09 14:00:00,34.62,34.64,34.62,34.62,8000.0,29.5684,29.5855,29.5684,29.5684,8000.0
2013-07-09 14:05:00,34.63,34.69,34.63,34.68,13700.0,29.5769,29.6282,29.5769,29.6196,13700.0
2013-07-09 14:10:00,34.68,34.76,34.68,34.74,15300.0,29.6196,29.6879,29.6196,29.6709,15300.0
2013-07-09 14:15:00,34.74,34.75,34.7,34.73,8500.0,29.6709,29.6794,29.6367,29.6623,8500.0
2013-07-09 14:20:00,34.72,34.73,34.71,34.72,8600.0,29.6538,29.6623,29.6452,29.6538,8600.0
2013-07-09 14:25:00,34.71,34.73,34.71,34.72,5500.0,29.6452,29.6623,29.6452,29.6538,5500.0
2013-07-09 14:30:00,34.73,34.75,34.72,34.73,16000.0,29.6623,29.6794,29.6538,29.6623,16000.0
2013-07-09 14:35:00,34.73,34.78,34.73,34.78,23400.0,29.6623,29.705,29.6623,29.705,23400.0
2013-07-09 14:40:00,34.78,34.8,34.77,34.79,18600.0,29.705,29.7221,29.6965,29.7136,18600.0
2013-07-09 14:45:00,34.8,34.82,34.79,34.82,14300.0,29.7221,29.7392,29.7136,29.7392,14300.0
2013-07-09 14:50:00,34.81,34.82,34.75,34.75,19600.0,29.7306,29.7392,29.6794,29.6794,19600.0
2013-07-09 14:55:00,34.75,34.78,34.75,34.76,15400.0,29.6794,29.705,29.6794,29.6879,15400.0
2013-07-09 15:00:00,34.76,34.77,34.76,34.77,12200.0,29.6879,29.6965,29.6879,29.6965,12200.0
2013-07-09 15:05:00,34.77,34.77,34.76,34.77,11500.0,29.6965,29.6965,29.6879,29.6965,11500.0
2013-07-09 15:10:00,34.76,34.78,34.76,34.77,11500.0,29.6879,29.705,29.6879,29.6965,11500.0
2013-07-09 15:15:00,34.78,34.82,34.77,34.82,23900.0,29.705,29.7392,29.6965,29.7392,23900.0
2013-07-09 15:20:00,34.82,34.82,34.8,34.8,16000.0,29.7392,29.7392,29.7221,29.7221,16000.0
2013-07-09 15:25:00,34.81,34.82,34.8,34.82,20700.0,29.7306,29.7392,29.7221,29.7392,20700.0
2013-07-09 15:30:00,34.82,34.82,34.78,34.8,23700.0,29.7392,29.7392,29.705,29.7221,23700.0
2013-07-09 15:35:00,34.8,34.82,34.79,34.79,21400.0,29.7221,29.7392,29.7136,29.7136,21400.0
2013-07-09 15:40:00,34.78,34.79,34.76,34.76,23200.0,29.705,29.7136,29.6879,29.6879,23200.0
2013-07-09 15:45:00,34.76,34.76,34.74,34.75,23000.0,29.6879,29.6879,29.6709,29.6794,23000.0
2013-07-09 15:50:00,34.74,34.75,34.71,34.71,26000.0,29.6709,29.6794,29.6452,29.6452,26000.0
2013-07-09 15:55:00,34.72,34.75,34.7,34.74,71700.0,29.6538,29.6794,29.6367,29.6709,71700.0
2013-07-10 09:30:00,34.83,34.88,34.75,34.77,33200.0,29.7477,29.7904,29.6794,29.6965,33200.0
2013-07-10 09:35:00,34.77,34.78,34.61,34.61,32000.0,29.6965,29.705,29.5598,29.5598,32000.0
2013-07-10 09:40:00,34.6,34.65,34.54,34.63,19200.0,29.5513,29.594,29.5,29.5769,19200.0
2013-07-10 09:45:00,34.62,34.69,34.61,34.65,7900.0,29.5684,29.6282,29.5598,29.594,7900.0
2013-07-10 09:50:00,34.65,34.72,34.62,34.7,11800.0,29.594,29.6538,29.5684,29.6367,11800.0
2013-07-10 09:55:00,34.7,34.78,34.69,34.76,13000.0,29.6367,29.705,29.6282,29.6879,13000.0
2013-07-10 10:00:00,34.76,34.79,34.72,34.72,40600.0,29.6879,29.7136,29.6538,29.6538,40600.0
2013-07-10 10:05:00,34.71,34.77,34.71,34.72,9900.0,29.6452,29.6965,29.6452,29.6538,9900.0
2013-07-10 10:10:00,34.73,34.74,34.62,34.63,19100.0,29.6623,29.6709,29.5684,29.5769,19100.0
2013-07-10 10:15:00,34.63,34.73,34.63,34.66,18200.0,29.5769,29.6623,29.5769,29.6025,18200.0
2013-07-10 10:20:00,34.66,34.75,34.66,34.66,7800.0,29.6025,29.6794,29.6025,29.6025,7800.0
2013-07-10 10:25:00,34.66,34.71,34.61,34.69,4600.0,29.6025,29.6452,29.5598,29.6282,4600.0
2013-07-10 10:30:00,34.7,34.74,34.62,34.62,6200.0,29.6367,29.6709,29.5684,29.5684,6200.0
2013-07-10 10:35:00,34.63,34.71,34.63,34.7,21700.0,29.5769,29.6452,29.5769,29.6367,21700.0
2013-07-10 10:40:00,34.7,34.73,34.68,34.71,39300.0,29.6367,29.6623,29.6196,29.6452,39300.0
2013-07-10 10:45:00,34.7,34.74,34.7,34.71,7800.0,29.6367,29.6709,29.6367,29.6452,7800.0
2013-07-10 10:50:00,34.7,34.75,34.68,34.75,10900.0,29.6367,29.6794,29.6196,29.6794,10900.0
2013-07-10 10:55:00,34.75,34.75,34.7,34.73,6200.0,29.6794,29.6794,29.6367,29.6623,6200.0
2013-07-10 11:00:00,34.72,34.73,34.66,34.71,5900.0,29.6538,29.6623,29.6025,29.6452,5900.0
2013-07-10 11:05:00,34.72,34.74,34.7,34.71,9400.0,29.6538,29.6709,29.6367,29.6452,9400.0
2013-07-10 11:10:00,34.73,34.77,34.72,34.74,12400.0,29.6623,29.6965,29.6538,29.6709,12400.0
2013-07-10 11:15:00,34.74,34.77,34.72,34.74,7000.0,29.6709,29.6965,29.6538,29.6709,7000.0
2013-07-10 11:20:00,34.74,34.77,34.73,34.77,5800.0,29.6709,29.6965,29.6623,29.6965,5800.0
2013-07-10 11:25:00,34.76,34.77,34.71,34.71,5100.0,29.6879,29.6965,29.6452,29.6452,5100.0
2013-07-10 11:30:00,34.72,34.75,34.71,34.75,4300.0,29.6538,29.6794,29.6452,29.6794,4300.0
2013-07-10 11:35:00,34.76,34.76,34.71,34.71,25000.0,29.6879,29.6879,29.6452,29.6452,25000.0
2013-07-10 11:40:00,34.71,34.74,34.7,34.7,4900.0,29.6452,29.6709,29.6367,29.6367,4900.0
2013-07-10 11:45:00,34.7,34.71,34.64,34.67,4400.0,29.6367,29.6452,29.5855,29.6111,4400.0
2013-07-10 11:50:00,34.66,34.74,34.66,34.72,15000.0,29.6025,29.6709,29.6025,29.6538,15000.0
2013-07-10 11:55:00,34.73,34.77,34.73,34.76,2700.0,29.6623,29.6965,29.6623,29.6879,2700.0
2013-07-10 12:00:00,34.75,34.75,34.69,34.7,8600.0,29.6794,29.6794,29.6282,29.6367,8600.0
2013-07-10 12:05:00,34.69,34.7,34.63,34.64,9700.0,29.6282,29.6367,29.5769,29.5855,9700.0
2013-07-10 12:10:00,34.64,34.76,34.64,34.76,42400.0,29.5855,29.6879,29.5855,29.6879,42400.0
2013-07-10 12:15:00,34.75,34.77,34.74,34.77,6200.0,29.6794,29.6965,29.6709,29.6965,6200.0
2013-07-10 12:20:00,34.78,34.79,34.76,34.78,3900.0,29.705,29.7136,29.6879,29.705,3900.0
2013-07-10 12:25:00,34.77,34.77,34.74,34.74,2400.0,29.6965,29.6965,29.6709,29.6709,2400.0
2013-07-10 12:30:00,34.74,34.74,34.73,34.73,2100.0,29.6709,29.6709,29.6623,29.6623,2100.0
2013-07-10 12:35:00,34.74,34.76,34.73,34.76,5800.0,29.6709,29.6879,29.6623,29.6879,5800.0
2013-07-10 12:40:00,34.76,34.76,34.73,34.73,2800.0,29.6879,29.6879,29.6623,29.6623,2800.0
2013-07-10 12:45:00,34.72,34.78,34.72,34.78,8300.0,29.6538,29.705,29.6538,29.705,8300.0
2013-07-10 12:50:00,34.77,34.79,34.76,34.77,5000.0,29.6965,29.7136,29.6879,29.6965,5000.0
2013-07-10 12:55:00,34.77,34.77,34.74,34.75,3600.0,29.6965,29.6965,29.6709,29.6794,3600.0
2013-07-10 13:00:00,34.75,34.8,34.75,34.78,14300.0,29.6794,29.7221,29.6794,29.705,14300.0
2013-07-10 13:05:00,34.79,34.79,34.75,34.75,1500.0,29.7136,29.7136,29.6794,29.6794,1500.0
2013-07-10 13:10:00,34.74,34.75,34.72,34.72,5800.0,29.6709,29.6794,29.6538,29.6538,5800.0
2013-07-10 13:15:00,34.72,34.72,34.7,34.7,3100.0,29.6538,29.6538,29.6367,29.6367,3100.0
2013-07-10 13:20:00,34.7,34.7,34.67,34.68,2800.0,29.6367,29.6367,29.6111,29.6196,2800.0
2013-07-10 13:25:00,34.68,34.69,34.68,34.69,3000.0,29.6196,29.6282,29.6196,29.6282,3000.0
2013-07-10 13:30:00,34.69,34.72,34.69,34.7,4700.0,29.6282,29.6538,29.6282,29.6367,4700.0
2013-07-10 13:35:00,34.7,34.71,34.69,34.7,7800.0,29.6367,29.6452,29.6282,29.6367,7800.0
2013-07-10 13:40:00,34.7,34.73,34.69,34.71,21300.0,29.6367,29.6623,29.6282,29.6452,21300.0
2013-07-10 13:45:00,34.72,34.76,34.71,34.75,8200.0,29.6538,29.6879,29.6452,29.6794,8200.0
2013-07-10 13:50:00,34.76,34.77,34.75,34.75,2900.0,29.6879,29.6965,29.6794,29.6794,2900.0
2013-07-10 13:55:00,34.75,34.77,34.74,34.76,10800.0,29.6794,29.6965,29.6709,29.6879,10800.0
2013-07-10 14:00:00,34.75,34.9,34.74,34.86,19800.0,29.6794,29.8075,29.6709,29.7734,19800.0
2013-07-10 14:05:00,34.87,34.87,34.74,34.76,5100.0,29.7819,29.7819,29.6709,29.6879,5100.0
2013-07-10 14:10:00,34.76,34.8,34.74,34.79,8000.0,29.6879,29.7221,29.6709,29.7136,8000.0
2013-07-10 14:15:00,34.81,34.87,34.81,34.87,7100.0,29.7306,29.7819,29.7306,29.7819,7100.0
2013-07-10 14:20:00,34.87,34.88,34.82,34.84,9000.0,29.7819,29.7904,29.7392,29.7563,9000.0
2013-07-10 14:25:00,34.84,34.85,34.79,34.84,11500.0,29.7563,29.7648,29.7136,29.7563,11500.0
2013-07-10 14:30:00,34.85,34.88,34.84,34.86,9600.0,29.7648,29.7904,29.7563,29.7734,9600.0
2013-07-10 14:35:00,34.86,34.86,34.76,34.77,5000.0,29.7734,29.7734,29.6879,29.6965,5000.0
2013-07-10 14:40:00,34.75,34.81,34.75,34.8,8900.0,29.6794,29.7306,29.6794,29.7221,8900.0
2013-07-10 14:45:00,34.8,34.81,34.73,34.75,24800.0,29.7221,29.7306,29.6623,29.6794,24800.0
2013-07-10 14:50:00,34.75,34.82,34.74,34.76,17900.0,29.6794,29.7392,29.6709,29.6879,17900.0
2013-07-10 14:55:00,34.76,34.8,34.75,34.8,15300.0,29.6879,29.7221,29.6794,29.7221,15300.0
2013-07-10 15:00:00,34.8,34.84,34.79,34.82,13700.0,29.7221,29.7563,29.7136,29.7392,13700.0
2013-07-10 15:05:00,34.81,34.84,34.77,34.79,10900.0,29.7306,29.7563,29.6965,29.7136,10900.0
2013-07-10 15:10:00,34.79,34.82,34.77,34.8,23700.0,29.7136,29.7392,29.6965,29.7221,23700.0
2013-07-10 15:15:00,34.81,34.81,34.77,34.79,15500.0,29.7306,29.7306,29.6965,29.7136,15500.0
2013-07-10 15:20:00,34.8,34.82,34.79,34.79,16700.0,29.7221,29.7392,29.7136,29.7136,16700.0
2013-07-10 15:25:00,34.79,34.84,34.79,34.82,19100.0,29.7136,29.7563,29.7136,29.7392,19100.0
2013-07-10 15:30:00,34.83,34.84,34.79,34.83,28400.0,29.7477,29.7563,29.7136,29.7477,28400.0
2013-07-10 15:35:00,34.83,34.86,34.81,34.86,24100.0,29.7477,29.7734,29.7306,29.7734,24100.0
2013-07-10 15:40:00,34.86,34.88,34.85,34.88,18000.0,29.7734,29.7904,29.7648,29.7904,18000.0
2013-07-10 15:45:00,34.88,34.91,34.86,34.88,73100.0,29.7904,29.8161,29.7734,29.7904,73100.0
2013-07-10 15:50:00,34.88,34.91,34.87,34.9,43600.0,29.7904,29.8161,29.7819,29.8075,43600.0
2013-07-10 15:55:00,34.9,34.95,34.9,34.92,64200.0,29.8075,29.8502,29.8075,29.8246,64200.0
2013-07-11 09:30:00,35.59,35.59,35.48,35.53,32100.0,30.3968,30.3968,30.3029,30.3456,32100.0
2013-07-11 09:35:00,35.53,35.66,35.53,35.63,22600.0,30.3456,30.4566,30.3456,30.431,22600.0
2013-07-11 09:40:00,35.65,35.65,35.55,35.59,11900.0,30.4481,30.4481,30.3627,30.3968,11900.0
2013-07-11 09:45:00,35.59,35.62,35.53,35.54,16000.0,30.3968,30.4225,30.3456,30.3541,16000.0
2013-07-11 09:50:00,35.52,35.61,35.52,35.6,23600.0,30.337,30.4139,30.337,30.4054,23600.0
2013-07-11 09:55:00,35.62,35.7,35.62,35.68,23000.0,30.4225,30.4908,30.4225,30.4737,23000.0
2013-07-11 10:00:00,35.69,35.74,35.63,35.67,18200.0,30.4822,30.5249,30.431,30.4652,18200.0
2013-07-11 10:05:00,35.68,35.75,35.66,35.72,26300.0,30.4737,30.5335,30.4566,30.5079,26300.0
2013-07-11 10:10:00,35.72,35.77,35.68,35.69,18600.0,30.5079,30.5506,30.4737,30.4822,18600.0
2013-07-11 10:15:00,35.7,35.78,35.7,35.75,54000.0,30.4908,30.5591,30.4908,30.5335,54000.0
2013-07-11 10:20:00,35.76,35.83,35.75,35.83,25200.0,30.542,30.6018,30.5335,30.6018,25200.0
2013-07-11 10:25:00,35.81,35.89,35.77,35.8,30200.0,30.5847,30.6531,30.5506,30.5762,30200.0
2013-07-11 10:30:00,35.8,35.8,35.7,35.7,14200.0,30.5762,30.5762,30.4908,30.4908,14200.0
2013-07-11 10:35:00,35.69,35.8,35.69,35.8,35000.0,30.4822,30.5762,30.4822,30.5762,35000.0
2013-07-11 10:40:00,35.77,35.78,35.71,35.75,9200.0,30.5506,30.5591,30.4993,30.5335,9200.0
2013-07-11 10:45:00,35.73,35.79,35.73,35.78,3800.0,30.5164,30.5677,30.5164,30.5591,3800.0
2013-07-11 10:50:00,35.76,35.82,35.76,35.82,4600.0,30.542,30.5933,30.542,30.5933,4600.0
2013-07-11 10:55:00,35.82,35.84,35.79,35.8,13800.0,30.5933,30.6104,30.5677,30.5762,13800.0
2013-07-11 11:00:00,35.81,35.82,35.74,35.75,8700.0,30.5847,30.5933,30.5249,30.5335,8700.0
2013-07-11 11:05:00,35.75,35.79,35.74,35.79,7900.0,30.5335,30.5677,30.5249,30.5677,7900.0
2013-07-11 11:10:00,35.79,35.8,35.75,35.79,14400.0,30.5677,30.5762,30.5335,30.5677,14400.0
2013-07-11 11:15:00,35.79,35.8,35.75,35.76,5200.0,30.5677,30.5762,30.5335,30.542,5200.0
2013-07-11 11:20:00,35.76,35.76,35.71,35.74,5700.0,30.542,30.542,30.4993,30.5249,5700.0
2013-07-11 11:25:00,35.74,35.75,35.7,35.72,16900.0,30.5249,30.5335,30.4908,30.5079,16900.0
2013-07-11 11:30:00,35.72,35.72,35.66,35.68,24200.0,30.5079,30.5079,30.4566,30.4737,24200.0
2013-07-11 11:35:00,35.68,35.69,35.66,35.67,7100.0,30.4737,30.4822,30.4566,30.4652,7100.0
2013-07-11 11:40:00,35.67,35.67,35.61,35.64,8300.0,30.4652,30.4652,30.4139,30.4395,8300.0
2013-07-11 11:45:00,35.64,35.66,35.64,35.65,5100.0,30.4395,30.4566,30.4395,30.4481,5100.0
2013-07-11 11:50:00,35.65,35.65,35.6,35.6,4500.0,30.4481,30.4481,30.4054,30.4054,4500.0
2013-07-11 11:55:00,35.61,35.62,35.6,35.62,4100.0,30.4139,30.4225,30.4054,30.4225,4100.0
2013-07-11 12:00:00,35.62,35.68,35.61,35.66,10300.0,30.4225,30.4737,30.4139,30.4566,10300.0
2013-07-11 12:05:00,35.66,35.68,35.62,35.62,14000.0,30.4566,30.4737,30.4225,30.4225,14000.0
2013-07-11 12:10:00,35.63,35.67,35.63,35.65,14500.0,30.431,30.4652,30.431,30.4481,14500.0
2013-07-11 12:15:00,35.64,35.65,35.64,35.64,3800.0,30.4395,30.4481,30.4395,30.4395,3800.0
2013-07-11 12:20:00,35.65,35.66,35.64,35.66,6200.0,30.4481,30.4566,30.4395,30.4566,6200.0
2013-07-11 12:25:00,35.65,35.66,35.64,35.65,9400.0,30.4481,30.4566,30.4395,30.4481,9400.0
2013-07-11 12:30:00,35.66,35.66,35.64,35.65,7600.0,30.4566,30.4566,30.4395,30.4481,7600.0
2013-07-11 12:35:00,35.65,35.66,35.63,35.63,14500.0,30.4481,30.4566,30.431,30.431,14500.0
2013-07-11 12:40:00,35.64,35.66,35.64,35.64,4100.0,30.4395,30.4566,30.4395,30.4395,4100.0
2013-07-11 12:45:00,35.64,35.66,35.64,35.65,4400.0,30.4395,30.4566,30.4395,30.4481,4400.0
2013-07-11 12:50:00,35.65,35.67,35.63,35.65,11000.0,30.4481,30.4652,30.431,30.4481,11000.0
2013-07-11 12:55:00,35.66,35.66,35.63,35.64,8000.0,30.4566,30.4566,30.431,30.4395,8000.0
2013-07-11 13:00:00,35.64,35.65,35.62,35.64,21200.0,30.4395,30.4481,30.4225,30.4395,21200.0
2013-07-11 13:05:00,35.64,35.65,35.63,35.63,2600.0,30.4395,30.4481,30.431,30.431,2600.0
2013-07-11 13:10:00,35.63,35.64,35.63,35.64,3800.0,30.431,30.4395,30.431,30.4395,3800.0
2013-07-11 13:15:00,35.64,35.67,35.64,35.67,5600.0,30.4395,30.4652,30.4395,30.4652,5600.0
2013-07-11 13:20:00,35.66,35.68,35.66,35.68,3700.0,30.4566,30.4737,30.4566,30.4737,3700.0
2013-07-11 13:25:00,35.68,35.72,35.68,35.7,45700.0,30.4737,30.5079,30.4737,30.4908,45700.0
2013-07-11 13:30:00,35.7,35.72,35.7,35.72,16200.0,30.4908,30.5079,30.4908,30.5079,16200.0
2013-07-11 13:35:00,35.72,35.73,35.72,35.73,5500.0,30.5079,30.5164,30.5079,30.5164,5500.0
2013-07-11 13:40:00,35.73,35.75,35.72,35.74,20600.0,30.5164,30.5335,30.5079,30.5249,20600.0
2013-07-11 13:45:00,35.74,35.79,35.74,35.75,5900.0,30.5249,30.5677,30.5249,30.5335,5900.0
2013-07-11 13:50:00,35.75,35.76,35.75,35.76,2000.0,30.5335,30.542,30.5335,30.542,2000.0
2013-07-11 13:55:00,35.76,35.78,35.75,35.77,12900.0,30.542,30.5591,30.5335,30.5506,12900.0
2013-07-11 14:00:00,35.76,35.8,35.76,35.8,8800.0,30.542,30.5762,30.542,30.5762,8800.0
2013-07-11 14:05:00,35.8,35.81,35.78,35.81,9300.0,30.5762,30.5847,30.5591,30.5847,9300.0
2013-07-11 14:10:00,35.81,35.82,35.8,35.82,13300.0,30.5847,30.5933,30.5762,30.5933,13300.0
2013-07-11 14:15:00,35.81,35.85,35.81,35.84,10900.0,30.5847,30.6189,30.5847,30.6104,10900.0
2013-07-11 14:20:00,35.83,35.88,35.83,35.85,10800.0,30.6018,30.6445,30.6018,30.6189,10800.0
2013-07-11 14:25:00,35.86,35.9,35.86,35.87,16000.0,30.6274,30.6616,30.6274,30.636,16000.0
2013-07-11 14:30:00,35.88,35.92,35.86,35.91,32500.0,30.6445,30.6787,30.6274,30.6701,32500.0
2013-07-11 14:35:00,35.91,35.96,35.9,35.94,15200.0,30.6701,30.7128,30.6616,30.6958,15200.0
2013-07-11 14:40:00,35.93,35.96,35.92,35.95,17200.0,30.6872,30.7128,30.6787,30.7043,17200.0
2013-07-11 14:45:00,35.95,36.0,35.95,35.99,32900.0,30.7043,30.747,30.7043,30.7385,32900.0
2013-07-11 14:50:00,35.99,36.0,35.98,35.99,6000.0,30.7385,30.747,30.7299,30.7385,6000.0
2013-07-11 14:55:00,35.98,35.99,35.97,35.99,12100.0,30.7299,30.7385,30.7214,30.7385,12100.0
2013-07-11 15:00:00,35.98,36.0,35.97,35.97,22500.0,30.7299,30.747,30.7214,30.7214,22500.0
2013-07-11 15:05:00,35.97,35.99,35.97,35.97,14200.0,30.7214,30.7385,30.7214,30.7214,14200.0
2013-07-11 15:10:00,35.98,35.98,35.95,35.96,12000.0,30.7299,30.7299,30.7043,30.7128,12000.0
2013-07-11 15:15:00,35.97,35.97,35.89,35.89,62300.0,30.7214,30.7214,30.6531,30.6531,62300.0
2013-07-11 15:20:00,35.9,35.91,35.83,35.91,41600.0,30.6616,30.6701,30.6018,30.6701,41600.0
2013-07-11 15:25:00,35.9,35.91,35.87,35.88,11500.0,30.6616,30.6701,30.636,30.6445,11500.0
2013-07-11 15:30:00,35.88,35.88,35.74,35.76,54100.0,30.6445,30.6445,30.5249,30.542,54100.0
2013-07-11 15:35:00,35.77,35.78,35.75,35.76,42600.0,30.5506,30.5591,30.5335,30.542,42600.0
2013-07-11 15:40:00,35.76,35.79,35.76,35.79,24500.0,30.542,30.5677,30.542,30.5677,24500.0
2013-07-11 15:45:00,35.79,35.92,35.79,35.88,50100.0,30.5677,30.6787,30.5677,30.6445,50100.0
2013-07-11 15:50:00,35.87,35.88,35.85,35.88,26500.0,30.636,30.6445,30.6189,30.6445,26500.0
2013-07-11 15:55:00,35.88,35.94,35.88,35.94,73800.0,30.6445,30.6958,30.6445,30.6958,73800.0
2013-07-12 09:30:00,35.9,35.93,35.83,35.85,25600.0,30.6616,30.6872,30.6018,30.6189,25600.0
2013-07-12 09:35:00,35.87,35.87,35.78,35.78,1800.0,30.636,30.636,30.5591,30.5591,1800.0
2013-07-12 09:40:00,35.77,35.77,35.59,35.68,13100.0,30.5506,30.5506,30.3968,30.4737,13100.0
2013-07-12 09:45:00,35.71,35.78,35.7,35.75,3600.0,30.4993,30.5591,30.4908,30.5335,3600.0
2013-07-12 09:50:00,35.76,35.83,35.76,35.81,12200.0,30.542,30.6018,30.542,30.5847,12200.0
2013-07-12 09:55:00,35.79,35.82,35.71,35.82,9400.0,30.5677,30.5933,30.4993,30.5933,9400.0
2013-07-12 10:00:00,35.77,35.8,35.76,35.78,5900.0,30.5506,30.5762,30.542,30.5591,5900.0
2013-07-12 10:05:00,35.79,35.81,35.74,35.75,2600.0,30.5677,30.5847,30.5249,30.5335,2600.0
2013-07-12 10:10:00,35.74,35.77,35.7,35.7,16400.0,30.5249,30.5506,30.4908,30.4908,16400.0
2013-07-12 10:15:00,35.7,35.71,35.66,35.69,7300.0,30.4908,30.4993,30.4566,30.4822,7300.0
2013-07-12 10:20:00,35.69,35.69,35.58,35.64,25900.0,30.4822,30.4822,30.3883,30.4395,25900.0
2013-07-12 10:25:00,35.64,35.68,35.6,35.6,5600.0,30.4395,30.4737,30.4054,30.4054,5600.0
2013-07-12 10:30:00,35.61,35.63,35.57,35.57,4800.0,30.4139,30.431,30.3798,30.3798,4800.0
2013-07-12 10:35:00,35.57,35.63,35.57,35.59,7300.0,30.3798,30.431,30.3798,30.3968,7300.0
2013-07-12 10:40:00,35.6,35.68,35.6,35.65,23000.0,30.4054,30.4737,30.4054,30.4481,23000.0
2013-07-12 10:45:00,35.65,35.65,35.57,35.61,58900.0,30.4481,30.4481,30.3798,30.4139,58900.0
2013-07-12 10:50:00,35.6,35.65,35.59,35.64,7600.0,30.4054,30.4481,30.3968,30.4395,7600.0
2013-07-12 10:55:00,35.64,35.64,35.6,35.61,4200.0,30.4395,30.4395,30.4054,30.4139,4200.0
2013-07-12 11:00:00,35.59,35.62,35.59,35.61,9100.0,30.3968,30.4225,30.3968,30.4139,9100.0
2013-07-12 11:05:00,35.59,35.61,35.58,35.6,5800.0,30.3968,30.4139,30.3883,30.4054,5800.0
2013-07-12 11:10:00,35.59,35.61,35.58,35.58,4300.0,30.3968,30.4139,30.3883,30.3883,4300.0
2013-07-12 11:15:00,35.59,35.59,35.53,35.56,14300.0,30.3968,30.3968,30.3456,30.3712,14300.0
2013-07-12 11:20:00,35.55,35.55,35.52,35.52,11600.0,30.3627,30.3627,30.337,30.337,11600.0
2013-07-12 11:25:00,35.52,35.59,35.52,35.54,14600.0,30.337,30.3968,30.337,30.3541,14600.0
2013-07-12 11:30:00,35.54,35.55,35.54,35.54,10600.0,30.3541,30.3627,30.3541,30.3541,10600.0
2013-07-12 11:35:00,35.54,35.54,35.53,35.54,5500.0,30.3541,30.3541,30.3456,30.3541,5500.0
2013-07-12 11:40:00,35.54,35.54,35.52,35.53,4500.0,30.3541,30.3541,30.337,30.3456,4500.0
2013-07-12 11:45:00,35.52,35.52,35.46,35.48,13100.0,30.337,30.337,30.2858,30.3029,13100.0
2013-07-12 11:50:00,35.48,35.49,35.47,35.48,5900.0,30.3029,30.3114,30.2943,30.3029,5900.0
2013-07-12 11:55:00,35.48,35.48,35.46,35.48,7900.0,30.3029,30.3029,30.2858,30.3029,7900.0
2013-07-12 12:00:00,35.48,35.49,35.47,35.49,5700.0,30.3029,30.3114,30.2943,30.3114,5700.0
2013-07-12 12:05:00,35.49,35.5,35.48,35.5,11500.0,30.3114,30.32,30.3029,30.32,11500.0
2013-07-12 12:10:00,35.49,35.5,35.49,35.49,2900.0,30.3114,30.32,30.3114,30.3114,2900.0
2013-07-12 12:15:00,35.49,35.49,35.34,35.4,45100.0,30.3114,30.3114,30.1833,30.2346,45100.0
2013-07-12 12:20:00,35.39,35.44,35.39,35.44,3800.0,30.226,30.2687,30.226,30.2687,3800.0
2013-07-12 12:25:00,35.47,35.48,35.46,35.47,4500.0,30.2943,30.3029,30.2858,30.2943,4500.0
2013-07-12 12:30:00,35.47,35.48,35.46,35.46,3400.0,30.2943,30.3029,30.2858,30.2858,3400.0
2013-07-12 12:35:00,35.46,35.48,35.46,35.46,2600.0,30.2858,30.3029,30.2858,30.2858,2600.0
2013-07-12 12:40:00,35.47,35.51,35.47,35.5,8200.0,30.2943,30.3285,30.2943,30.32,8200.0
2013-07-12 12:45:00,35.5,35.51,35.49,35.51,1400.0,30.32,30.3285,30.3114,30.3285,1400.0
2013-07-12 12:50:00,35.51,35.53,35.5,35.53,7000.0,30.3285,30.3456,30.32,30.3456,7000.0
2013-07-12 12:55:00,35.53,35.55,35.53,35.53,3800.0,30.3456,30.3627,30.3456,30.3456,3800.0
2013-07-12 13:00:00,35.53,35.53,35.49,35.5,9900.0,30.3456,30.3456,30.3114,30.32,9900.0
2013-07-12 13:05:00,35.5,35.55,35.5,35.55,2400.0,30.32,30.3627,30.32,30.3627,2400.0
2013-07-12 13:10:00,35.54,35.54,35.52,35.52,2300.0,30.3541,30.3541,30.337,30.337,2300.0
2013-07-12 13:15:00,35.53,35.56,35.53,35.56,3300.0,30.3456,30.3712,30.3456,30.3712,3300.0
2013-07-12 13:20:00,35.56,35.6,35.56,35.59,5600.0,30.3712,30.4054,30.3712,30.3968,5600.0
2013-07-12 13:25:00,35.58,35.61,35.57,35.6,5100.0,30.3883,30.4139,30.3798,30.4054,5100.0
2013-07-12 13:30:00,35.61,35.61,35.59,35.59,4300.0,30.4139,30.4139,30.3968,30.3968,4300.0
2013-07-12 13:35:00,35.59,35.64,35.59,35.6,4700.0,30.3968,30.4395,30.3968,30.4054,4700.0
2013-07-12 13:40:00,35.6,35.63,35.6,35.63,1600.0,30.4054,30.431,30.4054,30.431,1600.0
2013-07-12 13:45:00,35.62,35.63,35.6,35.61,3700.0,30.4225,30.431,30.4054,30.4139,3700.0
2013-07-12 13:50:00,35.63,35.64,35.62,35.64,2300.0,30.431,30.4395,30.4225,30.4395,2300.0
2013-07-12 13:55:00,35.63,35.63,35.59,35.59,3600.0,30.431,30.431,30.3968,30.3968,3600.0
2013-07-12 14:00:00,35.59,35.63,35.59,35.62,3000.0,30.3968,30.431,30.3968,30.4225,3000.0
2013-07-12 14:05:00,35.62,35.63,35.58,35.59,5700.0,30.4225,30.431,30.3883,30.3968,5700.0
2013-07-12 14:10:00,35.58,35.58,35.55,35.55,7400.0,30.3883,30.3883,30.3627,30.3627,7400.0
2013-07-12 14:15:00,35.54,35.54,35.51,35.52,4800.0,30.3541,30.3541,30.3285,30.337,4800.0
2013-07-12 14:20:00,35.52,35.53,35.51,35.51,2800.0,30.337,30.3456,30.3285,30.3285,2800.0
2013-07-12 14:25:00,35.52,35.55,35.52,35.53,3600.0,30.337,30.3627,30.337,30.3456,3600.0
2013-07-12 14:30:00,35.53,35.53,35.49,35.49,7100.0,30.3456,30.3456,30.3114,30.3114,7100.0
2013-07-12 14:35:00,35.5,35.52,35.49,35.51,5700.0,30.32,30.337,30.3114,30.3285,5700.0
2013-07-12 14:40:00,35.52,35.53,35.51,35.53,3700.0,30.337,30.3456,30.3285,30.3456,3700.0
2013-07-12 14:45:00,35.53,35.55,35.52,35.54,3500.0,30.3456,30.3627,30.337,30.3541,3500.0
2013-07-12 14:50:00,35.54,35.57,35.54,35.57,5400.0,30.3541,30.3798,30.3541,30.3798,5400.0
2013-07-12 14:55:00,35.57,35.58,35.56,35.58,6800.0,30.3798,30.3883,30.3712,30.3883,6800.0
2013-07-12 15:00:00,35.58,35.58,35.53,35.53,6700.0,30.3883,30.3883,30.3456,30.3456,6700.0
2013-07-12 15:05:00,35.53,35.53,35.52,35.52,3300.0,30.3456,30.3456,30.337,30.337,3300.0
2013-07-12 15:10:00,35.52,35.54,35.52,35.54,8400.0,30.337,30.3541,30.337,30.3541,8400.0
2013-07-12 15:15:00,35.54,35.56,35.53,35.56,12200.0,30.3541,30.3712,30.3456,30.3712,12200.0
2013-07-12 15:20:00,35.56,35.58,35.56,35.57,32200.0,30.3712,30.3883,30.3712,30.3798,32200.0
2013-07-12 15:25:00,35.57,35.57,35.54,35.54,21000.0,30.3798,30.3798,30.3541,30.3541,21000.0
2013-07-12 15:30:00,35.54,35.57,35.54,35.54,11900.0,30.3541,30.3798,30.3541,30.3541,11900.0
2013-07-12 15:35:00,35.55,35.6,35.53,35.59,12600.0,30.3627,30.4054,30.3456,30.3968,12600.0
2013-07-12 15:40:00,35.59,35.63,35.59,35.62,11600.0,30.3968,30.431,30.3968,30.4225,11600.0
2013-07-12 15:45:00,35.62,35.64,35.57,35.58,40200.0,30.4225,30.4395,30.3798,30.3883,40200.0
2013-07-12 15:50:00,35.57,35.59,35.55,35.57,39300.0,30.3798,30.3968,30.3627,30.3798,39300.0
2013-07-12 15:55:00,35.57,35.58,35.55,35.58,57500.0,30.3798,30.3883,30.3627,30.3883,57500.0
2013-07-15 09:30:00,35.5,35.62,35.5,35.62,16600.0,30.32,30.4225,30.32,30.4225,16600.0
2013-07-15 09:35:00,35.62,35.62,35.45,35.45,11100.0,30.4225,30.4225,30.2773,30.2773,11100.0
2013-07-15 09:40:00,35.45,35.47,35.44,35.47,3600.0,30.2773,30.2943,30.2687,30.2943,3600.0
2013-07-15 09:45:00,35.47,35.55,35.47,35.53,4400.0,30.2943,30.3627,30.2943,30.3456,4400.0
2013-07-15 09:50:00,35.52,35.65,35.52,35.58,5300.0,30.337,30.4481,30.337,30.3883,5300.0
2013-07-15 09:55:00,35.59,35.64,35.55,35.64,6400.0,30.3968,30.4395,30.3627,30.4395,6400.0
2013-07-15 10:00:00,35.66,35.66,35.55,35.56,22900.0,30.4566,30.4566,30.3627,30.3712,22900.0
2013-07-15 10:05:00,35.57,35.61,35.57,35.57,10800.0,30.3798,30.4139,30.3798,30.3798,10800.0
2013-07-15 10:10:00,35.58,35.58,35.55,35.55,3500.0,30.3883,30.3883,30.3627,30.3627,3500.0
2013-07-15 10:15:00,35.57,35.57,35.55,35.56,14000.0,30.3798,30.3798,30.3627,30.3712,14000.0
2013-07-15 10:20:00,35.56,35.56,35.51,35.51,6300.0,30.3712,30.3712,30.3285,30.3285,6300.0
2013-07-15 10:25:00,35.5,35.54,35.49,35.54,23100.0,30.32,30.3541,30.3114,30.3541,23100.0
2013-07-15 10:30:00,35.52,35.53,35.41,35.41,52300.0,30.337,30.3456,30.2431,30.2431,52300.0
2013-07-15 10:35:00,35.42,35.44,35.42,35.42,3700.0,30.2516,30.2687,30.2516,30.2516,3700.0
2013-07-15 10:40:00,35.44,35.49,35.44,35.49,4400.0,30.2687,30.3114,30.2687,30.3114,4400.0
2013-07-15 10:45:00,35.5,35.51,35.48,35.49,2700.0,30.32,30.3285,30.3029,30.3114,2700.0
2013-07-15 10:50:00,35.51,35.55,35.51,35.54,6300.0,30.3285,30.3627,30.3285,30.3541,6300.0
2013-07-15 10:55:00,35.54,35.55,35.52,35.53,2400.0,30.3541,30.3627,30.337,30.3456,2400.0
2013-07-15 11:00:00,35.54,35.55,35.52,35.54,3600.0,30.3541,30.3627,30.337,30.3541,3600.0
2013-07-15 11:05:00,35.53,35.54,35.52,35.52,2900.0,30.3456,30.3541,30.337,30.337,2900.0
2013-07-15 11:10:00,35.53,35.54,35.43,35.43,43000.0,30.3456,30.3541,30.2602,30.2602,43000.0
2013-07-15 11:15:00,35.44,35.45,35.4,35.4,17900.0,30.2687,30.2773,30.2346,30.2346,17900.0
2013-07-15 11:20:00,35.41,35.49,35.41,35.47,3800.0,30.2431,30.3114,30.2431,30.2943,3800.0
2013-07-15 11:25:00,35.48,35.48,35.44,35.45,2800.0,30.3029,30.3029,30.2687,30.2773,2800.0
2013-07-15 11:30:00,35.45,35.47,35.43,35.43,11200.0,30.2773,30.2943,30.2602,30.2602,11200.0
2013-07-15 11:35:00,35.44,35.44,35.42,35.42,11000.0,30.2687,30.2687,30.2516,30.2516,11000.0
2013-07-15 11:40:00,35.42,35.46,35.42,35.44,4100.0,30.2516,30.2858,30.2516,30.2687,4100.0
2013-07-15 11:45:00,35.43,35.44,35.42,35.43,4700.0,30.2602,30.2687,30.2516,30.2602,4700.0
2013-07-15 11:50:00,35.44,35.44,35.41,35.42,4300.0,30.2687,30.2687,30.2431,30.2516,4300.0
2013-07-15 11:55:00,35.42,35.44,35.41,35.44,40800.0,30.2516,30.2687,30.2431,30.2687,40800.0
2013-07-15 12:00:00,35.45,35.46,35.43,35.44,9000.0,30.2773,30.2858,30.2602,30.2687,9000.0
2013-07-15 12:05:00,35.43,35.43,35.39,35.39,42600.0,30.2602,30.2602,30.226,30.226,42600.0
2013-07-15 12:10:00,35.39,35.39,35.35,35.37,9600.0,30.226,30.226,30.1919,30.2089,9600.0
2013-07-15 12:15:00,35.39,35.42,35.38,35.4,3500.0,30.226,30.2516,30.2175,30.2346,3500.0
2013-07-15 12:20:00,35.4,35.41,35.39,35.39,2800.0,30.2346,30.2431,30.226,30.226,2800.0
2013-07-15 12:25:00,35.39,35.41,35.38,35.38,4500.0,30.226,30.2431,30.2175,30.2175,4500.0
2013-07-15 12:30:00,35.38,35.42,35.36,35.36,10400.0,30.2175,30.2516,30.2004,30.2004,10400.0
2013-07-15 12:35:00,35.37,35.37,35.34,35.36,10700.0,30.2089,30.2089,30.1833,30.2004,10700.0
2013-07-15 12:40:00,35.36,35.37,35.35,35.37,1700.0,30.2004,30.2089,30.1919,30.2089,1700.0
2013-07-15 12:45:00,35.37,35.38,35.36,35.37,4100.0,30.2089,30.2175,30.2004,30.2089,4100.0
2013-07-15 12:50:00,35.38,35.39,35.38,35.38,7300.0,30.2175,30.226,30.2175,30.2175,7300.0
2013-07-15 12:55:00,35.38,35.38,35.36,35.37,7200.0,30.2175,30.2175,30.2004,30.2089,7200.0
2013-07-15 13:00:00,35.37,35.37,35.29,35.31,21500.0,30.2089,30.2089,30.1406,30.1577,21500.0
2013-07-15 13:05:00,35.3,35.34,35.3,35.34,2500.0,30.1492,30.1833,30.1492,30.1833,2500.0
2013-07-15 13:10:00,35.34,35.35,35.3,35.3,21500.0,30.1833,30.1919,30.1492,30.1492,21500.0
2013-07-15 13:15:00,35.3,35.32,35.29,35.29,7300.0,30.1492,30.1662,30.1406,30.1406,7300.0
2013-07-15 13:20:00,35.29,35.29,35.24,35.24,13200.0,30.1406,30.1406,30.0979,30.0979,13200.0
2013-07-15 13:25:00,35.25,35.28,35.25,35.25,7100.0,30.1064,30.1321,30.1064,30.1064,7100.0
2013-07-15 13:30:00,35.25,35.27,35.25,35.27,2200.0,30.1064,30.1235,30.1064,30.1235,2200.0
2013-07-15 13:35:00,35.27,35.3,35.27,35.28,3400.0,30.1235,30.1492,30.1235,30.1321,3400.0
2013-07-15 13:40:00,35.27,35.3,35.27,35.3,1700.0,30.1235,30.1492,30.1235,30.1492,1700.0
2013-07-15 13:45:00,35.3,35.31,35.3,35.31,900.0,30.1492,30.1577,30.1492,30.1577,900.0
2013-07-15 13:50:00,35.32,35.38,35.32,35.37,12500.0,30.1662,30.2175,30.1662,30.2089,12500.0
2013-07-15 13:55:00,35.38,35.41,35.37,35.4,6000.0,30.2175,30.2431,30.2089,30.2346,6000.0
2013-07-15 14:00:00,35.4,35.41,35.34,35.34,13700.0,30.2346,30.2431,30.1833,30.1833,13700.0
2013-07-15 14:05:00,35.34,35.34,35.3,35.3,16900.0,30.1833,30.1833,30.1492,30.1492,16900.0
2013-07-15 14:10:00,35.3,35.31,35.27,35.29,9500.0,30.1492,30.1577,30.1235,30.1406,9500.0
2013-07-15 14:15:00,35.28,35.3,35.27,35.3,7800.0,30.1321,30.1492,30.1235,30.1492,7800.0
2013-07-15 14:20:00,35.3,35.3,35.24,35.24,14200.0,30.1492,30.1492,30.0979,30.0979,14200.0
2013-07-15 14:25:00,35.24,35.25,35.16,35.17,42100.0,30.0979,30.1064,30.0296,30.0381,42100.0
2013-07-15 14:30:00,35.18,35.24,35.17,35.24,32100.0,30.0467,30.0979,30.0381,30.0979,32100.0
2013-07-15 14:35:00,35.24,35.32,35.24,35.32,8000.0,30.0979,30.1662,30.0979,30.1662,8000.0
2013-07-15 14:40:00,35.3,35.3,35.24,35.24,12700.0,30.1492,30.1492,30.0979,30.0979,12700.0
2013-07-15 14:45:00,35.24,35.25,35.22,35.22,9200.0,30.0979,30.1064,30.0808,30.0808,9200.0
2013-07-15 14:50:00,35.22,35.23,35.19,35.19,7500.0,30.0808,30.0894,30.0552,30.0552,7500.0
2013-07-15 14:55:00,35.19,35.22,35.18,35.22,10300.0,30.0552,30.0808,30.0467,30.0808,10300.0
2013-07-15 15:00:00,35.21,35.25,35.21,35.23,4200.0,30.0723,30.1064,30.0723,30.0894,4200.0
2013-07-15 15:05:00,35.23,35.26,35.22,35.25,10200.0,30.0894,30.115,30.0808,30.1064,10200.0
2013-07-15 15:10:00,35.24,35.25,35.22,35.22,4500.0,30.0979,30.1064,30.0808,30.0808,4500.0
2013-07-15 15:15:00,35.22,35.25,35.22,35.24,7800.0,30.0808,30.1064,30.0808,30.0979,7800.0
2013-07-15 15:20:00,35.23,35.23,35.21,35.23,10900.0,30.0894,30.0894,30.0723,30.0894,10900.0
2013-07-15 15:25:00,35.23,35.23,35.21,35.22,10000.0,30.0894,30.0894,30.0723,30.0808,10000.0
2013-07-15 15:30:00,35.22,35.22,35.21,35.21,10000.0,30.0808,30.0808,30.0723,30.0723,10000.0
2013-07-15 15:35:00,35.21,35.21,35.14,35.16,48200.0,30.0723,30.0723,30.0125,30.0296,48200.0
2013-07-15 15:40:00,35.15,35.23,35.15,35.23,60600.0,30.021,30.0894,30.021,30.0894,60600.0
2013-07-15 15:45:00,35.23,35.31,35.2,35.3,72300.0,30.0894,30.1577,30.0637,30.1492,72300.0
2013-07-15 15:50:00,35.3,35.34,35.29,35.3,82500.0,30.1492,30.1833,30.1406,30.1492,82500.0
2013-07-15 15:55:00,35.3,35.31,35.26,35.29,36100.0,30.1492,30.1577,30.115,30.1406,36100.0
2013-07-16 09:30:00,35.3,35.38,35.3,35.36,9000.0,30.1492,30.2175,30.1492,30.2004,9000.0
2013-07-16 09:35:00,35.37,35.38,35.27,35.27,12800.0,30.2089,30.2175,30.1235,30.1235,12800.0
2013-07-16 09:40:00,35.27,35.29,35.23,35.23,10800.0,30.1235,30.1406,30.0894,30.0894,10800.0
2013-07-16 09:45:00,35.23,35.24,35.21,35.21,9000.0,30.0894,30.0979,30.0723,30.0723,9000.0
2013-07-16 09:50:00,35.22,35.25,35.22,35.24,6900.0,30.0808,30.1064,30.0808,30.0979,6900.0
2013-07-16 09:55:00,35.24,35.34,35.24,35.32,18600.0,30.0979,30.1833,30.0979,30.1662,18600.0
2013-07-16 10:00:00,35.33,35.39,35.32,35.37,20900.0,30.1748,30.226,30.1662,30.2089,20900.0
2013-07-16 10:05:00,35.38,35.39,35.33,35.35,12700.0,30.2175,30.226,30.1748,30.1919,12700.0
2013-07-16 10:10:00,35.36,35.41,35.34,35.36,14100.0,30.2004,30.2431,30.1833,30.2004,14100.0
2013-07-16 10:15:00,35.36,35.37,35.31,35.32,10700.0,30.2004,30.2089,30.1577,30.1662,10700.0
2013-07-16 10:20:00,35.35,35.4,35.34,35.4,5000.0,30.1919,30.2346,30.1833,30.2346,5000.0
2013-07-16 10:25:00,35.4,35.4,35.33,35.34,4500.0,30.2346,30.2346,30.1748,30.1833,4500.0
2013-07-16 10:30:00,35.33,35.49,35.33,35.48,17900.0,30.1748,30.3114,30.1748,30.3029,17900.0
2013-07-16 10:35:00,35.48,35.54,35.48,35.52,14200.0,30.3029,30.3541,30.3029,30.337,14200.0
2013-07-16 10:40:00,35.53,35.54,35.45,35.45,3800.0,30.3456,30.3541,30.2773,30.2773,3800.0
2013-07-16 10:45:00,35.45,35.45,35.32,35.34,6500.0,30.2773,30.2773,30.1662,30.1833,6500.0
2013-07-16 10:50:00,35.35,35.37,35.29,35.29,4500.0,30.1919,30.2089,30.1406,30.1406,4500.0
2013-07-16 10:55:00,35.29,35.29,35.22,35.22,3600.0,30.1406,30.1406,30.0808,30.0808,3600.0
2013-07-16 11:00:00,35.23,35.23,35.19,35.2,8100.0,30.0894,30.0894,30.0552,30.0637,8100.0
2013-07-16 11:05:00,35.2,35.2,35.16,35.17,4200.0,30.0637,30.0637,30.0296,30.0381,4200.0
2013-07-16 11:10:00,35.17,35.2,35.13,35.13,8300.0,30.0381,30.0637,30.004,30.004,8300.0
2013-07-16 11:15:00,35.13,35.13,35.08,35.09,5500.0,30.004,30.004,29.9613,29.9698,5500.0
2013-07-16 11:20:00,35.09,35.12,35.09,35.1,8000.0,29.9698,29.9954,29.9698,29.9783,8000.0
2013-07-16 11:25:00,35.09,35.09,35.09,35.09,4600.0,29.9698,29.9698,29.9698,29.9698,4600.0
2013-07-16 11:30:00,35.09,35.1,35.05,35.05,7500.0,29.9698,29.9783,29.9356,29.9356,7500.0
2013-07-16 11:35:00,35.04,35.04,35.01,35.01,3500.0,29.9271,29.9271,29.9015,29.9015,3500.0
2013-07-16 11:40:00,35.01,35.01,34.98,34.99,9500.0,29.9015,29.9015,29.8758,29.8844,9500.0
2013-07-16 11:45:00,34.99,35.02,34.99,35.0,10600.0,29.8844,29.91,29.8844,29.8929,10600.0
2013-07-16 11:50:00,35.0,35.02,35.0,35.0,3900.0,29.8929,29.91,29.8929,29.8929,3900.0
2013-07-16 11:55:00,35.01,35.02,35.0,35.01,3600.0,29.9015,29.91,29.8929,29.9015,3600.0
2013-07-16 12:00:00,35.02,35.04,35.02,35.04,5300.0,29.91,29.9271,29.91,29.9271,5300.0
2013-07-16 12:05:00,35.03,35.05,35.02,35.02,4000.0,29.9185,29.9356,29.91,29.91,4000.0
2013-07-16 12:10:00,35.02,35.02,34.99,35.01,5900.0,29.91,29.91,29.8844,29.9015,5900.0
2013-07-16 12:15:00,35.02,35.05,35.02,35.04,6500.0,29.91,29.9356,29.91,29.9271,6500.0
2013-07-16 12:20:00,35.03,35.03,35.01,35.01,2100.0,29.9185,29.9185,29.9015,29.9015,2100.0
2013-07-16 12:25:00,35.01,35.04,35.0,35.04,2800.0,29.9015,29.9271,29.8929,29.9271,2800.0
2013-07-16 12:30:00,35.06,35.07,35.04,35.05,4100.0,29.9442,29.9527,29.9271,29.9356,4100.0
2013-07-16 12:35:00,35.06,35.06,35.0,35.01,5600.0,29.9442,29.9442,29.8929,29.9015,5600.0
2013-07-16 12:40:00,35.02,35.06,35.02,35.05,1800.0,29.91,29.9442,29.91,29.9356,1800.0
2013-07-16 12:45:00,35.06,35.06,35.03,35.03,2300.0,29.9442,29.9442,29.9185,29.9185,2300.0
2013-07-16 12:50:00,35.05,35.05,35.02,35.02,6000.0,29.9356,29.9356,29.91,29.91,6000.0
2013-07-16 12:55:00,35.03,35.04,35.02,35.02,2100.0,29.9185,29.9271,29.91,29.91,2100.0
2013-07-16 13:00:00,35.02,35.03,34.99,35.02,3800.0,29.91,29.9185,29.8844,29.91,3800.0
2013-07-16 13:05:00,35.01,35.04,35.0,35.02,3400.0,29.9015,29.9271,29.8929,29.91,3400.0
2013-07-16 13:10:00,35.03,35.04,35.02,35.02,1600.0,29.9185,29.9271,29.91,29.91,1600.0
2013-07-16 13:15:00,35.01,35.02,35.0,35.02,4300.0,29.9015,29.91,29.8929,29.91,4300.0
2013-07-16 13:20:00,35.03,35.03,35.01,35.01,1400.0,29.9185,29.9185,29.9015,29.9015,1400.0
2013-07-16 13:25:00,35.01,35.01,34.96,34.96,3600.0,29.9015,29.9015,29.8588,29.8588,3600.0
2013-07-16 13:30:00,34.97,35.0,34.95,35.0,5000.0,29.8673,29.8929,29.8502,29.8929,5000.0
2013-07-16 13:35:00,35.01,35.02,34.99,34.99,4800.0,29.9015,29.91,29.8844,29.8844,4800.0
2013-07-16 13:40:00,34.99,35.02,34.99,34.99,5900.0,29.8844,29.91,29.8844,29.8844,5900.0
2013-07-16 13:45:00,34.99,34.99,34.98,34.99,2200.0,29.8844,29.8844,29.8758,29.8844,2200.0
2013-07-16 13:50:00,34.99,34.99,34.97,34.99,4100.0,29.8844,29.8844,29.8673,29.8844,4100.0
2013-07-16 13:55:00,34.99,35.02,34.99,35.01,3700.0,29.8844,29.91,29.8844,29.9015,3700.0
2013-07-16 14:00:00,35.01,35.08,35.01,35.05,7300.0,29.9015,29.9613,29.9015,29.9356,7300.0
2013-07-16 14:05:00,35.06,35.09,35.06,35.09,4700.0,29.9442,29.9698,29.9442,29.9698,4700.0
2013-07-16 14:10:00,35.09,35.13,35.06,35.13,4900.0,29.9698,30.004,29.9442,30.004,4900.0
2013-07-16 14:15:00,35.13,35.18,35.13,35.15,10400.0,30.004,30.0467,30.004,30.021,10400.0
2013-07-16 14:20:00,35.16,35.29,35.16,35.29,51700.0,30.0296,30.1406,30.0296,30.1406,51700.0
2013-07-16 14:25:00,35.3,35.52,35.27,35.49,84300.0,30.1492,30.337,30.1235,30.3114,84300.0
2013-07-16 14:30:00,35.5,35.53,35.45,35.46,27600.0,30.32,30.3456,30.2773,30.2858,27600.0
2013-07-16 14:35:00,35.46,35.5,35.44,35.48,13600.0,30.2858,30.32,30.2687,30.3029,13600.0
2013-07-16 14:40:00,35.48,35.52,35.47,35.51,16500.0,30.3029,30.337,30.2943,30.3285,16500.0
2013-07-16 14:45:00,35.5,35.52,35.49,35.5,16600.0,30.32,30.337,30.3114,30.32,16600.0
2013-07-16 14:50:00,35.5,35.62,35.47,35.62,64900.0,30.32,30.4225,30.2943,30.4225,64900.0
2013-07-16 14:55:00,35.62,35.65,35.5,35.52,34800.0,30.4225,30.4481,30.32,30.337,34800.0
2013-07-16 15:00:00,35.52,35.56,35.52,35.55,20800.0,30.337,30.3712,30.337,30.3627,20800.0
2013-07-16 15:05:00,35.56,35.62,35.56,35.6,31500.0,30.3712,30.4225,30.3712,30.4054,31500.0
2013-07-16 15:10:00,35.59,35.63,35.58,35.58,16000.0,30.3968,30.431,30.3883,30.3883,16000.0
2013-07-16 15:15:00,35.57,35.59,35.54,35.57,18800.0,30.3798,30.3968,30.3541,30.3798,18800.0
2013-07-16 15:20:00,35.57,35.6,35.57,35.6,31600.0,30.3798,30.4054,30.3798,30.4054,31600.0
2013-07-16 15:25:00,35.59,35.61,35.59,35.6,12600.0,30.3968,30.4139,30.3968,30.4054,12600.0
2013-07-16 15:30:00,35.61,35.63,35.59,35.59,26100.0,30.4139,30.431,30.3968,30.3968,26100.0
2013-07-16 15:35:00,35.59,35.61,35.59,35.59,14300.0,30.3968,30.4139,30.3968,30.3968,14300.0
2013-07-16 15:40:00,35.6,35.67,35.59,35.67,41300.0,30.4054,30.4652,30.3968,30.4652,41300.0
2013-07-16 15:45:00,35.67,35.79,35.67,35.77,100400.0,30.4652,30.5677,30.4652,30.5506,100400.0
2013-07-16 15:50:00,35.77,35.79,35.74,35.77,81800.0,30.5506,30.5677,30.5249,30.5506,81800.0
2013-07-16 15:55:00,35.76,35.81,35.75,35.8,119100.0,30.542,30.5847,30.5335,30.5762,119100.0
2013-07-17 09:30:00,36.12,36.27,36.11,36.26,73400.0,30.8495,30.9776,30.841,30.9691,73400.0
2013-07-17 09:35:00,36.25,36.46,36.24,36.45,40600.0,30.9605,31.1399,30.952,31.1313,40600.0
2013-07-17 09:40:00,36.44,36.55,36.44,36.5,68300.0,31.1228,31.2168,31.1228,31.1741,68300.0
2013-07-17 09:45:00,36.5,36.5,36.4,36.48,64300.0,31.1741,31.1741,31.0886,31.157,64300.0
2013-07-17 09:50:00,36.48,36.51,36.36,36.37,87600.0,31.157,31.1826,31.0545,31.063,87600.0
2013-07-17 09:55:00,36.38,36.59,36.38,36.58,62100.0,31.0716,31.2509,31.0716,31.2424,62100.0
2013-07-17 10:00:00,36.57,36.63,36.52,36.63,50300.0,31.2338,31.2851,31.1911,31.2851,50300.0
2013-07-17 10:05:00,36.62,36.69,36.58,36.65,28400.0,31.2765,31.3363,31.2424,31.3022,28400.0
2013-07-17 10:10:00,36.65,36.71,36.61,36.7,55300.0,31.3022,31.3534,31.268,31.3449,55300.0
2013-07-17 10:15:00,36.7,36.76,36.63,36.75,60900.0,31.3449,31.3961,31.2851,31.3876,60900.0
2013-07-17 10:20:00,36.76,36.85,36.73,36.81,115300.0,31.3961,31.473,31.3705,31.4388,115300.0
2013-07-17 10:25:00,36.81,36.85,36.78,36.82,33700.0,31.4388,31.473,31.4132,31.4474,33700.0
2013-07-17 10:30:00,36.82,36.86,36.8,36.85,74600.0,31.4474,31.4815,31.4303,31.473,74600.0
2013-07-17 10:35:00,36.84,36.96,36.84,36.95,67600.0,31.4644,31.5669,31.4644,31.5584,67600.0
2013-07-17 10:40:00,36.95,37.01,36.81,36.81,125700.0,31.5584,31.6096,31.4388,31.4388,125700.0
2013-07-17 10:45:00,36.81,36.81,36.67,36.74,30500.0,31.4388,31.4388,31.3192,31.379,30500.0
2013-07-17 10:50:00,36.74,36.84,36.74,36.84,24200.0,31.379,31.4644,31.379,31.4644,24200.0
2013-07-17 10:55:00,36.84,36.84,36.71,36.72,40600.0,31.4644,31.4644,31.3534,31.3619,40600.0
2013-07-17 11:00:00,36.71,36.71,36.66,36.71,21100.0,31.3534,31.3534,31.3107,31.3534,21100.0
2013-07-17 11:05:00,36.71,36.73,36.68,36.7,27600.0,31.3534,31.3705,31.3278,31.3449,27600.0
2013-07-17 11:10:00,36.69,36.7,36.61,36.61,101400.0,31.3363,31.3449,31.268,31.268,101400.0
2013-07-17 11:15:00,36.61,36.63,36.61,36.62,17700.0,31.268,31.2851,31.268,31.2765,17700.0
2013-07-17 11:20:00,36.62,36.63,36.52,36.52,19800.0,31.2765,31.2851,31.1911,31.1911,19800.0
2013-07-17 11:25:00,36.52,36.58,36.52,36.56,25100.0,31.1911,31.2424,31.1911,31.2253,25100.0
2013-07-17 11:30:00,36.56,36.74,36.56,36.74,19900.0,31.2253,31.379,31.2253,31.379,19900.0
2013-07-17 11:35:00,36.74,36.78,36.73,36.77,18200.0,31.379,31.4132,31.3705,31.4047,18200.0
2013-07-17 11:40:00,36.78,36.82,36.77,36.82,15600.0,31.4132,31.4474,31.4047,31.4474,15600.0
2013-07-17 11:45:00,36.82,36.82,36.68,36.68,32500.0,31.4474,31.4474,31.3278,31.3278,32500.0
2013-07-17 11:50:00,36.69,36.69,36.6,36.63,17400.0,31.3363,31.3363,31.2595,31.2851,17400.0
2013-07-17 11:55:00,36.64,36.65,36.6,36.65,15700.0,31.2936,31.3022,31.2595,31.3022,15700.0
2013-07-17 12:00:00,36.66,36.69,36.65,36.67,22300.0,31.3107,31.3363,31.3022,31.3192,22300.0
2013-07-17 12:05:00,36.67,36.7,36.66,36.67,11800.0,31.3192,31.3449,31.3107,31.3192,11800.0
2013-07-17 12:10:00,36.69,36.71,36.65,36.7,18500.0,31.3363,31.3534,31.3022,31.3449,18500.0
2013-07-17 12:15:00,36.68,36.71,36.67,36.71,6700.0,31.3278,31.3534,31.3192,31.3534,6700.0
2013-07-17 12:20:00,36.7,36.71,36.64,36.64,8500.0,31.3449,31.3534,31.2936,31.2936,8500.0
2013-07-17 12:25:00,36.65,36.65,36.61,36.64,13900.0,31.3022,31.3022,31.268,31.2936,13900.0
2013-07-17 12:30:00,36.64,36.65,36.64,36.65,2300.0,31.2936,31.3022,31.2936,31.3022,2300.0
2013-07-17 12:35:00,36.65,36.66,36.64,36.66,8600.0,31.3022,31.3107,31.2936,31.3107,8600.0
2013-07-17 12:40:00,36.65,36.7,36.65,36.69,6900.0,31.3022,31.3449,31.3022,31.3363,6900.0
2013-07-17 12:45:00,36.7,36.74,36.69,36.73,22000.0,31.3449,31.379,31.3363,31.3705,22000.0
2013-07-17 12:50:00,36.74,36.74,36.73,36.74,2200.0,31.379,31.379,31.3705,31.379,2200.0
2013-07-17 12:55:00,36.73,36.74,36.73,36.74,7300.0,31.3705,31.379,31.3705,31.379,7300.0
2013-07-17 13:00:00,36.74,36.74,36.68,36.68,18800.0,31.379,31.379,31.3278,31.3278,18800.0
2013-07-17 13:05:00,36.69,36.71,36.64,36.64,13700.0,31.3363,31.3534,31.2936,31.2936,13700.0
2013-07-17 13:10:00,36.65,36.67,36.65,36.67,2900.0,31.3022,31.3192,31.3022,31.3192,2900.0
2013-07-17 13:15:00,36.67,36.71,36.66,36.71,8100.0,31.3192,31.3534,31.3107,31.3534,8100.0
2013-07-17 13:20:00,36.72,36.74,36.72,36.73,3800.0,31.3619,31.379,31.3619,31.3705,3800.0
2013-07-17 13:25:00,36.74,36.74,36.66,36.66,16200.0,31.379,31.379,31.3107,31.3107,16200.0
2013-07-17 13:30:00,36.66,36.68,36.63,36.68,12900.0,31.3107,31.3278,31.2851,31.3278,12900.0
2013-07-17 13:35:00,36.68,36.71,36.67,36.7,4700.0,31.3278,31.3534,31.3192,31.3449,4700.0
2013-07-17 13:40:00,36.71,36.71,36.68,36.68,15800.0,31.3534,31.3534,31.3278,31.3278,15800.0
2013-07-17 13:45:00,36.68,36.69,36.67,36.68,10300.0,31.3278,31.3363,31.3192,31.3278,10300.0
2013-07-17 13:50:00,36.7,36.74,36.69,36.72,16000.0,31.3449,31.379,31.3363,31.3619,16000.0
2013-07-17 13:55:00,36.72,36.73,36.68,36.69,11300.0,31.3619,31.3705,31.3278,31.3363,11300.0
2013-07-17 14:00:00,36.68,36.72,36.68,36.72,10500.0,31.3278,31.3619,31.3278,31.3619,10500.0
2013-07-17 14:05:00,36.72,36.74,36.72,36.74,6100.0,31.3619,31.379,31.3619,31.379,6100.0
2013-07-17 14:10:00,36.74,36.74,36.73,36.74,12000.0,31.379,31.379,31.3705,31.379,12000.0
2013-07-17 14:15:00,36.74,36.74,36.73,36.74,8700.0,31.379,31.379,31.3705,31.379,8700.0
2013-07-17 14:20:00,36.74,36.74,36.67,36.68,28800.0,31.379,31.379,31.3192,31.3278,28800.0
2013-07-17 14:25:00,36.67,36.69,36.64,36.69,22600.0,31.3192,31.3363,31.2936,31.3363,22600.0
2013-07-17 14:30:00,36.68,36.69,36.6,36.64,60000.0,31.3278,31.3363,31.2595,31.2936,60000.0
2013-07-17 14:35:00,36.64,36.66,36.62,36.66,17800.0,31.2936,31.3107,31.2765,31.3107,17800.0
2013-07-17 14:40:00,36.66,36.67,36.63,36.65,24000.0,31.3107,31.3192,31.2851,31.3022,24000.0
2013-07-17 14:45:00,36.65,36.65,36.6,36.6,14700.0,31.3022,31.3022,31.2595,31.2595,14700.0
2013-07-17 14:50:00,36.61,36.69,36.6,36.68,15400.0,31.268,31.3363,31.2595,31.3278,15400.0
2013-07-17 14:55:00,36.69,36.69,36.68,36.68,6600.0,31.3363,31.3363,31.3278,31.3278,6600.0
2013-07-17 15:00:00,36.69,36.73,36.68,36.73,18100.0,31.3363,31.3705,31.3278,31.3705,18100.0
2013-07-17 15:05:00,36.73,36.73,36.69,36.69,31300.0,31.3705,31.3705,31.3363,31.3363,31300.0
2013-07-17 15:10:00,36.69,36.71,36.68,36.7,18000.0,31.3363,31.3534,31.3278,31.3449,18000.0
2013-07-17 15:15:00,36.69,36.7,36.64,36.67,21000.0,31.3363,31.3449,31.2936,31.3192,21000.0
2013-07-17 15:20:00,36.68,36.68,36.67,36.68,6000.0,31.3278,31.3278,31.3192,31.3278,6000.0
2013-07-17 15:25:00,36.68,36.68,36.67,36.67,9400.0,31.3278,31.3278,31.3192,31.3192,9400.0
2013-07-17 15:30:00,36.67,36.68,36.63,36.66,42100.0,31.3192,31.3278,31.2851,31.3107,42100.0
2013-07-17 15:35:00,36.67,36.67,36.66,36.66,13500.0,31.3192,31.3192,31.3107,31.3107,13500.0
2013-07-17 15:40:00,36.66,36.67,36.62,36.64,61100.0,31.3107,31.3192,31.2765,31.2936,61100.0
2013-07-17 15:45:00,36.63,36.73,36.62,36.73,89900.0,31.2851,31.3705,31.2765,31.3705,89900.0
2013-07-17 15:50:00,36.73,36.78,36.71,36.76,114900.0,31.3705,31.4132,31.3534,31.3961,114900.0
2013-07-17 15:55:00,36.77,36.91,36.76,36.86,255300.0,31.4047,31.5242,31.3961,31.4815,255300.0
2013-07-18 09:30:00,36.75,36.76,36.59,36.65,60800.0,31.3876,31.3961,31.2509,31.3022,60800.0
2013-07-18 09:35:00,36.63,36.72,36.63,36.72,18700.0,31.2851,31.3619,31.2851,31.3619,18700.0
2013-07-18 09:40:00,36.7,36.73,36.67,36.71,18300.0,31.3449,31.3705,31.3192,31.3534,18300.0
2013-07-18 09:45:00,36.71,36.8,36.7,36.72,25500.0,31.3534,31.4303,31.3449,31.3619,25500.0
2013-07-18 09:50:00,36.71,36.73,36.69,36.72,15500.0,31.3534,31.3705,31.3363,31.3619,15500.0
2013-07-18 09:55:00,36.71,36.73,36.69,36.69,13000.0,31.3534,31.3705,31.3363,31.3363,13000.0
2013-07-18 10:00:00,36.69,36.72,36.66,36.71,23500.0,31.3363,31.3619,31.3107,31.3534,23500.0
2013-07-18 10:05:00,36.7,36.75,36.69,36.71,12100.0,31.3449,31.3876,31.3363,31.3534,12100.0
2013-07-18 10:10:00,36.71,36.73,36.69,36.72,19000.0,31.3534,31.3705,31.3363,31.3619,19000.0
2013-07-18 10:15:00,36.7,36.75,36.7,36.73,6900.0,31.3449,31.3876,31.3449,31.3705,6900.0
2013-07-18 10:20:00,36.74,36.8,36.73,36.77,6000.0,31.379,31.4303,31.3705,31.4047,6000.0
2013-07-18 10:25:00,36.77,36.85,36.74,36.82,10000.0,31.4047,31.473,31.379,31.4474,10000.0
2013-07-18 10:30:00,36.82,36.83,36.74,36.8,6800.0,31.4474,31.4559,31.379,31.4303,6800.0
2013-07-18 10:35:00,36.78,36.84,36.78,36.84,30500.0,31.4132,31.4644,31.4132,31.4644,30500.0
2013-07-18 10:40:00,36.84,36.85,36.83,36.85,19100.0,31.4644,31.473,31.4559,31.473,19100.0
2013-07-18 10:45:00,36.86,36.88,36.84,36.86,10400.0,31.4815,31.4986,31.4644,31.4815,10400.0
2013-07-18 10:50:00,36.87,36.98,36.86,36.89,48600.0,31.4901,31.584,31.4815,31.5071,48600.0
2013-07-18 10:55:00,36.9,36.96,36.9,36.95,38500.0,31.5157,31.5669,31.5157,31.5584,38500.0
2013-07-18 11:00:00,36.95,36.95,36.9,36.95,57400.0,31.5584,31.5584,31.5157,31.5584,57400.0
2013-07-18 11:05:00,36.95,37.0,36.95,36.99,27600.0,31.5584,31.6011,31.5584,31.5926,27600.0
2013-07-18 11:10:00,37.0,37.02,36.89,36.9,111900.0,31.6011,31.6182,31.5071,31.5157,111900.0
2013-07-18 11:15:00,36.9,36.98,36.9,36.96,33900.0,31.5157,31.584,31.5157,31.5669,33900.0
2013-07-18 11:20:00,36.95,37.0,36.95,36.98,91100.0,31.5584,31.6011,31.5584,31.584,91100.0
2013-07-18 11:25:00,37.0,37.03,36.91,36.91,43600.0,31.6011,31.6267,31.5242,31.5242,43600.0
2013-07-18 11:30:00,36.89,36.89,36.84,36.85,14300.0,31.5071,31.5071,31.4644,31.473,14300.0
2013-07-18 11:35:00,36.85,36.9,36.85,36.86,14800.0,31.473,31.5157,31.473,31.4815,14800.0
2013-07-18 11:40:00,36.86,36.86,36.85,36.86,8500.0,31.4815,31.4815,31.473,31.4815,8500.0
2013-07-18 11:45:00,36.85,36.86,36.78,36.78,15700.0,31.473,31.4815,31.4132,31.4132,15700.0
2013-07-18 11:50:00,36.78,36.78,36.69,36.69,18400.0,31.4132,31.4132,31.3363,31.3363,18400.0
2013-07-18 11:55:00,36.69,36.76,36.68,36.76,15900.0,31.3363,31.3961,31.3278,31.3961,15900.0
2013-07-18 12:00:00,36.76,36.8,36.75,36.75,13500.0,31.3961,31.4303,31.3876,31.3876,13500.0
2013-07-18 12:05:00,36.75,36.82,36.75,36.82,8600.0,31.3876,31.4474,31.3876,31.4474,8600.0
2013-07-18 12:10:00,36.81,36.86,36.78,36.84,19300.0,31.4388,31.4815,31.4132,31.4644,19300.0
2013-07-18 12:15:00,36.84,36.86,36.8,36.8,11000.0,31.4644,31.4815,31.4303,31.4303,11000.0
2013-07-18 12:20:00,36.81,36.81,36.7,36.7,17000.0,31.4388,31.4388,31.3449,31.3449,17000.0
2013-07-18 12:25:00,36.7,36.71,36.7,36.71,12700.0,31.3449,31.3534,31.3449,31.3534,12700.0
2013-07-18 12:30:00,36.7,36.76,36.7,36.74,16000.0,31.3449,31.3961,31.3449,31.379,16000.0
2013-07-18 12:35:00,36.73,36.75,36.72,36.72,5600.0,31.3705,31.3876,31.3619,31.3619,5600.0
2013-07-18 12:40:00,36.71,36.71,36.7,36.7,18000.0,31.3534,31.3534,31.3449,31.3449,18000.0
2013-07-18 12:45:00,36.69,36.69,36.64,36.64,16800.0,31.3363,31.3363,31.2936,31.2936,16800.0
2013-07-18 12:50:00,36.65,36.67,36.6,36.6,65800.0,31.3022,31.3192,31.2595,31.2595,65800.0
2013-07-18 12:55:00,36.6,36.6,36.58,36.6,17800.0,31.2595,31.2595,31.2424,31.2595,17800.0
2013-07-18 13:00:00,36.6,36.61,36.59,36.6,17500.0,31.2595,31.268,31.2509,31.2595,17500.0
2013-07-18 13:05:00,36.59,36.61,36.59,36.6,10500.0,31.2509,31.268,31.2509,31.2595,10500.0
2013-07-18 13:10:00,36.6,36.61,36.56,36.57,15300.0,31.2595,31.268,31.2253,31.2338,15300.0
2013-07-18 13:15:00,36.57,36.59,36.57,36.59,9200.0,31.2338,31.2509,31.2338,31.2509,9200.0
2013-07-18 13:20:00,36.59,36.59,36.57,36.57,8000.0,31.2509,31.2509,31.2338,31.2338,8000.0
2013-07-18 13:25:00,36.57,36.59,36.55,36.55,10300.0,31.2338,31.2509,31.2168,31.2168,10300.0
2013-07-18 13:30:00,36.56,36.57,36.55,36.55,5400.0,31.2253,31.2338,31.2168,31.2168,5400.0
2013-07-18 13:35:00,36.55,36.6,36.55,36.6,8400.0,31.2168,31.2595,31.2168,31.2595,8400.0
2013-07-18 13:40:00,36.6,36.6,36.54,36.54,15700.0,31.2595,31.2595,31.2082,31.2082,15700.0
2013-07-18 13:45:00,36.54,36.55,36.53,36.54,5700.0,31.2082,31.2168,31.1997,31.2082,5700.0
2013-07-18 13:50:00,36.53,36.54,36.49,36.5,17700.0,31.1997,31.2082,31.1655,31.1741,17700.0
2013-07-18 13:55:00,36.5,36.53,36.49,36.53,12200.0,31.1741,31.1997,31.1655,31.1997,12200.0
2013-07-18 14:00:00,36.54,36.59,36.54,36.56,7900.0,31.2082,31.2509,31.2082,31.2253,7900.0
2013-07-18 14:05:00,36.55,36.61,36.55,36.61,15700.0,31.2168,31.268,31.2168,31.268,15700.0
2013-07-18 14:10:00,36.62,36.7,36.61,36.7,17000.0,31.2765,31.3449,31.268,31.3449,17000.0
2013-07-18 14:15:00,36.7,36.7,36.68,36.69,11200.0,31.3449,31.3449,31.3278,31.3363,11200.0
2013-07-18 14:20:00,36.69,36.75,36.69,36.75,19100.0,31.3363,31.3876,31.3363,31.3876,19100.0
2013-07-18 14:25:00,36.75,36.76,36.73,36.75,19300.0,31.3876,31.3961,31.3705,31.3876,19300.0
2013-07-18 14:30:00,36.75,36.82,36.75,36.81,25100.0,31.3876,31.4474,31.3876,31.4388,25100.0
2013-07-18 14:35:00,36.81,36.85,36.8,36.85,19800.0,31.4388,31.473,31.4303,31.473,19800.0
2013-07-18 14:40:00,36.84,36.88,36.84,36.87,16200.0,31.4644,31.4986,31.4644,31.4901,16200.0
2013-07-18 14:45:00,36.87,36.87,36.8,36.82,19500.0,31.4901,31.4901,31.4303,31.4474,19500.0
2013-07-18 14:50:00,36.82,36.85,36.82,36.83,15900.0,31.4474,31.473,31.4474,31.4559,15900.0
2013-07-18 14:55:00,36.83,36.83,36.77,36.78,18000.0,31.4559,31.4559,31.4047,31.4132,18000.0
2013-07-18 15:00:00,36.79,36.8,36.77,36.77,13800.0,31.4217,31.4303,31.4047,31.4047,13800.0
2013-07-18 15:05:00,36.77,36.78,36.67,36.67,27300.0,31.4047,31.4132,31.3192,31.3192,27300.0
2013-07-18 15:10:00,36.67,36.68,36.62,36.63,32300.0,31.3192,31.3278,31.2765,31.2851,32300.0
2013-07-18 15:15:00,36.63,36.64,36.61,36.62,22200.0,31.2851,31.2936,31.268,31.2765,22200.0
2013-07-18 15:20:00,36.62,36.66,36.61,36.65,26400.0,31.2765,31.3107,31.268,31.3022,26400.0
2013-07-18 15:25:00,36.64,36.69,36.64,36.67,27800.0,31.2936,31.3363,31.2936,31.3192,27800.0
2013-07-18 15:30:00,36.66,36.72,36.65,36.71,30300.0,31.3107,31.3619,31.3022,31.3534,30300.0
2013-07-18 15:35:00,36.71,36.76,36.71,36.73,47900.0,31.3534,31.3961,31.3534,31.3705,47900.0
2013-07-18 15:40:00,36.73,36.74,36.71,36.74,30700.0,31.3705,31.379,31.3534,31.379,30700.0
2013-07-18 15:45:00,36.73,36.79,36.71,36.78,53600.0,31.3705,31.4217,31.3534,31.4132,53600.0
2013-07-18 15:50:00,36.77,36.8,36.7,36.72,101600.0,31.4047,31.4303,31.3449,31.3619,101600.0
2013-07-18 15:55:00,36.71,36.78,36.71,36.77,128100.0,31.3534,31.4132,31.3534,31.4047,128100.0
2013-07-19 09:30:00,36.74,36.78,36.71,36.75,21400.0,31.379,31.4132,31.3534,31.3876,21400.0
2013-07-19 09:35:00,36.74,36.74,36.59,36.59,4300.0,31.379,31.379,31.2509,31.2509,4300.0
2013-07-19 09:40:00,36.58,36.58,36.52,36.52,2500.0,31.2424,31.2424,31.1911,31.1911,2500.0
2013-07-19 09:45:00,36.53,36.59,36.53,36.56,7400.0,31.1997,31.2509,31.1997,31.2253,7400.0
2013-07-19 09:50:00,36.57,36.57,36.5,36.53,3600.0,31.2338,31.2338,31.1741,31.1997,3600.0
2013-07-19 09:55:00,36.54,36.55,36.46,36.47,8400.0,31.2082,31.2168,31.1399,31.1484,8400.0
2013-07-19 10:00:00,36.48,36.61,36.48,36.55,11600.0,31.157,31.268,31.157,31.2168,11600.0
2013-07-19 10:05:00,36.55,36.6,36.54,36.55,6000.0,31.2168,31.2595,31.2082,31.2168,6000.0
2013-07-19 10:10:00,36.55,36.6,36.55,36.57,2100.0,31.2168,31.2595,31.2168,31.2338,2100.0
2013-07-19 10:15:00,36.57,36.59,36.52,36.59,5700.0,31.2338,31.2509,31.1911,31.2509,5700.0
2013-07-19 10:20:00,36.57,36.57,36.55,36.55,700.0,31.2338,31.2338,31.2168,31.2168,700.0
2013-07-19 10:25:00,36.53,36.53,36.48,36.49,5500.0,31.1997,31.1997,31.157,31.1655,5500.0
2013-07-19 10:30:00,36.48,36.58,36.46,36.58,5600.0,31.157,31.2424,31.1399,31.2424,5600.0
2013-07-19 10:35:00,36.59,36.61,36.55,36.55,13500.0,31.2509,31.268,31.2168,31.2168,13500.0
2013-07-19 10:40:00,36.55,36.55,36.53,36.54,3400.0,31.2168,31.2168,31.1997,31.2082,3400.0
2013-07-19 10:45:00,36.54,36.55,36.53,36.54,1400.0,31.2082,31.2168,31.1997,31.2082,1400.0
2013-07-19 10:50:00,36.53,36.56,36.53,36.56,4300.0,31.1997,31.2253,31.1997,31.2253,4300.0
2013-07-19 10:55:00,36.56,36.56,36.52,36.54,6800.0,31.2253,31.2253,31.1911,31.2082,6800.0
2013-07-19 11:00:00,36.55,36.56,36.54,36.54,2800.0,31.2168,31.2253,31.2082,31.2082,2800.0
2013-07-19 11:05:00,36.53,36.53,36.48,36.49,8100.0,31.1997,31.1997,31.157,31.1655,8100.0
2013-07-19 11:10:00,36.51,36.53,36.49,36.52,5600.0,31.1826,31.1997,31.1655,31.1911,5600.0
2013-07-19 11:15:00,36.51,36.56,36.51,36.55,28500.0,31.1826,31.2253,31.1826,31.2168,28500.0
2013-07-19 11:20:00,36.56,36.56,36.55,36.56,1600.0,31.2253,31.2253,31.2168,31.2253,1600.0
2013-07-19 11:25:00,36.55,36.61,36.54,36.61,6800.0,31.2168,31.268,31.2082,31.268,6800.0
2013-07-19 11:30:00,36.61,36.62,36.59,36.61,14600.0,31.268,31.2765,31.2509,31.268,14600.0
2013-07-19 11:35:00,36.61,36.61,36.58,36.6,5300.0,31.268,31.268,31.2424,31.2595,5300.0
2013-07-19 11:40:00,36.59,36.59,36.58,36.58,4700.0,31.2509,31.2509,31.2424,31.2424,4700.0
2013-07-19 11:45:00,36.58,36.62,36.57,36.59,7300.0,31.2424,31.2765,31.2338,31.2509,7300.0
2013-07-19 11:50:00,36.61,36.64,36.6,36.61,7200.0,31.268,31.2936,31.2595,31.268,7200.0
2013-07-19 11:55:00,36.61,36.63,36.6,36.6,5800.0,31.268,31.2851,31.2595,31.2595,5800.0
2013-07-19 12:00:00,36.61,36.66,36.61,36.65,7900.0,31.268,31.3107,31.268,31.3022,7900.0
2013-07-19 12:05:00,36.64,36.66,36.64,36.64,2800.0,31.2936,31.3107,31.2936,31.2936,2800.0
2013-07-19 12:10:00,36.63,36.63,36.61,36.61,2400.0,31.2851,31.2851,31.268,31.268,2400.0
2013-07-19 12:15:00,36.61,36.61,36.57,36.58,6400.0,31.268,31.268,31.2338,31.2424,6400.0
2013-07-19 12:20:00,36.58,36.59,36.57,36.58,3200.0,31.2424,31.2509,31.2338,31.2424,3200.0
2013-07-19 12:25:00,36.59,36.59,36.57,36.57,2200.0,31.2509,31.2509,31.2338,31.2338,2200.0
2013-07-19 12:30:00,36.57,36.57,36.54,36.54,2400.0,31.2338,31.2338,31.2082,31.2082,2400.0
2013-07-19 12:35:00,36.54,36.54,36.52,36.53,2500.0,31.2082,31.2082,31.1911,31.1997,2500.0
2013-07-19 12:40:00,36.53,36.53,36.5,36.51,4700.0,31.1997,31.1997,31.1741,31.1826,4700.0
2013-07-19 12:45:00,36.51,36.52,36.51,36.51,5500.0,31.1826,31.1911,31.1826,31.1826,5500.0
2013-07-19 12:50:00,36.51,36.52,36.5,36.51,4700.0,31.1826,31.1911,31.1741,31.1826,4700.0
2013-07-19 12:55:00,36.52,36.55,36.52,36.55,7900.0,31.1911,31.2168,31.1911,31.2168,7900.0
2013-07-19 13:00:00,36.55,36.57,36.55,36.57,4900.0,31.2168,31.2338,31.2168,31.2338,4900.0
2013-07-19 13:05:00,36.57,36.6,36.57,36.58,5800.0,31.2338,31.2595,31.2338,31.2424,5800.0
2013-07-19 13:10:00,36.58,36.59,36.57,36.58,4600.0,31.2424,31.2509,31.2338,31.2424,4600.0
2013-07-19 13:15:00,36.58,36.58,36.54,36.54,9300.0,31.2424,31.2424,31.2082,31.2082,9300.0
2013-07-19 13:20:00,36.54,36.56,36.53,36.55,5700.0,31.2082,31.2253,31.1997,31.2168,5700.0
2013-07-19 13:25:00,36.55,36.55,36.52,36.53,8800.0,31.2168,31.2168,31.1911,31.1997,8800.0
2013-07-19 13:30:00,36.52,36.53,36.51,36.52,10200.0,31.1911,31.1997,31.1826,31.1911,10200.0
2013-07-19 13:35:00,36.53,36.55,36.52,36.52,9900.0,31.1997,31.2168,31.1911,31.1911,9900.0
2013-07-19 13:40:00,36.53,36.53,36.52,36.52,16700.0,31.1997,31.1997,31.1911,31.1911,16700.0
2013-07-19 13:45:00,36.52,36.54,36.52,36.52,9800.0,31.1911,31.2082,31.1911,31.1911,9800.0
2013-07-19 13:50:00,36.51,36.53,36.51,36.52,8400.0,31.1826,31.1997,31.1826,31.1911,8400.0
2013-07-19 13:55:00,36.53,36.53,36.51,36.52,9700.0,31.1997,31.1997,31.1826,31.1911,9700.0
2013-07-19 14:00:00,36.52,36.52,36.5,36.51,6800.0,31.1911,31.1911,31.1741,31.1826,6800.0
2013-07-19 14:05:00,36.52,36.54,36.51,36.51,6600.0,31.1911,31.2082,31.1826,31.1826,6600.0
2013-07-19 14:10:00,36.52,36.53,36.51,36.51,7300.0,31.1911,31.1997,31.1826,31.1826,7300.0
2013-07-19 14:15:00,36.52,36.53,36.51,36.52,5700.0,31.1911,31.1997,31.1826,31.1911,5700.0
2013-07-19 14:20:00,36.52,36.52,36.48,36.48,7700.0,31.1911,31.1911,31.157,31.157,7700.0
2013-07-19 14:25:00,36.49,36.5,36.48,36.5,6300.0,31.1655,31.1741,31.157,31.1741,6300.0
2013-07-19 14:30:00,36.51,36.51,36.49,36.51,3200.0,31.1826,31.1826,31.1655,31.1826,3200.0
2013-07-19 14:35:00,36.51,36.51,36.47,36.47,7700.0,31.1826,31.1826,31.1484,31.1484,7700.0
2013-07-19 14:40:00,36.46,36.46,36.43,36.44,6200.0,31.1399,31.1399,31.1143,31.1228,6200.0
2013-07-19 14:45:00,36.44,36.44,36.42,36.43,9500.0,31.1228,31.1228,31.1057,31.1143,9500.0
2013-07-19 14:50:00,36.43,36.43,36.39,36.39,11100.0,31.1143,31.1143,31.0801,31.0801,11100.0
2013-07-19 14:55:00,36.39,36.4,36.37,36.37,10700.0,31.0801,31.0886,31.063,31.063,10700.0
2013-07-19 15:00:00,36.37,36.4,36.36,36.4,8400.0,31.063,31.0886,31.0545,31.0886,8400.0
2013-07-19 15:05:00,36.39,36.39,36.38,36.39,6000.0,31.0801,31.0801,31.0716,31.0801,6000.0
2013-07-19 15:10:00,36.38,36.38,36.34,36.34,10200.0,31.0716,31.0716,31.0374,31.0374,10200.0
2013-07-19 15:15:00,36.34,36.35,36.33,36.34,9900.0,31.0374,31.0459,31.0289,31.0374,9900.0
2013-07-19 15:20:00,36.34,36.36,36.33,36.34,9400.0,31.0374,31.0545,31.0289,31.0374,9400.0
2013-07-19 15:25:00,36.34,36.35,36.33,36.33,9600.0,31.0374,31.0459,31.0289,31.0289,9600.0
2013-07-19 15:30:00,36.34,36.35,36.34,36.35,11900.0,31.0374,31.0459,31.0374,31.0459,11900.0
2013-07-19 15:35:00,36.36,36.37,36.34,36.35,22900.0,31.0545,31.063,31.0374,31.0459,22900.0
2013-07-19 15:40:00,36.34,36.37,36.34,36.35,17200.0,31.0374,31.063,31.0374,31.0459,17200.0
2013-07-19 15:45:00,36.35,36.36,36.32,36.33,35300.0,31.0459,31.0545,31.0203,31.0289,35300.0
2013-07-19 15:50:00,36.34,36.34,36.32,36.33,17600.0,31.0374,31.0374,31.0203,31.0289,17600.0
2013-07-19 15:55:00,36.33,36.36,36.33,36.36,34700.0,31.0289,31.0545,31.0289,31.0545,34700.0
2013-07-22 09:30:00,36.29,36.34,36.29,36.34,14300.0,30.9947,31.0374,30.9947,31.0374,14300.0
2013-07-22 09:35:00,36.34,36.45,36.32,36.42,8400.0,31.0374,31.1313,31.0203,31.1057,8400.0
2013-07-22 09:40:00,36.37,36.4,36.33,36.4,2800.0,31.063,31.0886,31.0289,31.0886,2800.0
2013-07-22 09:45:00,36.35,36.39,36.31,36.33,22900.0,31.0459,31.0801,31.0118,31.0289,22900.0
2013-07-22 09:50:00,36.35,36.38,36.32,36.32,3800.0,31.0459,31.0716,31.0203,31.0203,3800.0
2013-07-22 09:55:00,36.34,36.35,36.31,36.34,5100.0,31.0374,31.0459,31.0118,31.0374,5100.0
2013-07-22 10:00:00,36.33,36.44,36.31,36.41,16300.0,31.0289,31.1228,31.0118,31.0972,16300.0
2013-07-22 10:05:00,36.41,36.46,36.4,36.46,3800.0,31.0972,31.1399,31.0886,31.1399,3800.0
2013-07-22 10:10:00,36.46,36.48,36.39,36.43,12200.0,31.1399,31.157,31.0801,31.1143,12200.0
2013-07-22 10:15:00,36.46,36.53,36.46,36.5,4800.0,31.1399,31.1997,31.1399,31.1741,4800.0
2013-07-22 10:20:00,36.49,36.49,36.37,36.4,12300.0,31.1655,31.1655,31.063,31.0886,12300.0
2013-07-22 10:25:00,36.4,36.43,36.37,36.4,21800.0,31.0886,31.1143,31.063,31.0886,21800.0
2013-07-22 10:30:00,36.41,36.47,36.37,36.37,5400.0,31.0972,31.1484,31.063,31.063,5400.0
2013-07-22 10:35:00,36.37,36.38,36.33,36.33,2700.0,31.063,31.0716,31.0289,31.0289,2700.0
2013-07-22 10:40:00,36.35,36.42,36.34,36.41,4800.0,31.0459,31.1057,31.0374,31.0972,4800.0
2013-07-22 10:45:00,36.41,36.42,36.32,36.34,11300.0,31.0972,31.1057,31.0203,31.0374,11300.0
2013-07-22 10:50:00,36.33,36.35,36.33,36.35,2300.0,31.0289,31.0459,31.0289,31.0459,2300.0
2013-07-22 10:55:00,36.34,36.34,36.31,36.34,4600.0,31.0374,31.0374,31.0118,31.0374,4600.0
2013-07-22 11:00:00,36.34,36.39,36.33,36.35,6500.0,31.0374,31.0801,31.0289,31.0459,6500.0
2013-07-22 11:05:00,36.36,36.39,36.33,36.35,10600.0,31.0545,31.0801,31.0289,31.0459,10600.0
2013-07-22 11:10:00,36.36,36.42,36.36,36.39,6900.0,31.0545,31.1057,31.0545,31.0801,6900.0
2013-07-22 11:15:00,36.38,36.39,36.35,36.39,6100.0,31.0716,31.0801,31.0459,31.0801,6100.0
2013-07-22 11:20:00,36.38,36.39,36.36,36.37,4100.0,31.0716,31.0801,31.0545,31.063,4100.0
2013-07-22 11:25:00,36.36,36.42,36.34,36.42,11400.0,31.0545,31.1057,31.0374,31.1057,11400.0
2013-07-22 11:30:00,36.43,36.44,36.4,36.42,13800.0,31.1143,31.1228,31.0886,31.1057,13800.0
2013-07-22 11:35:00,36.44,36.47,36.44,36.44,2200.0,31.1228,31.1484,31.1228,31.1228,2200.0
2013-07-22 11:40:00,36.45,36.47,36.42,36.42,6100.0,31.1313,31.1484,31.1057,31.1057,6100.0
2013-07-22 11:45:00,36.42,36.42,36.33,36.35,7900.0,31.1057,31.1057,31.0289,31.0459,7900.0
2013-07-22 11:50:00,36.34,36.35,36.32,36.33,4500.0,31.0374,31.0459,31.0203,31.0289,4500.0
2013-07-22 11:55:00,36.32,36.38,36.32,36.37,15700.0,31.0203,31.0716,31.0203,31.063,15700.0
2013-07-22 12:00:00,36.36,36.37,36.34,36.35,3500.0,31.0545,31.063,31.0374,31.0459,3500.0
2013-07-22 12:05:00,36.35,36.35,36.3,36.32,8200.0,31.0459,31.0459,31.0032,31.0203,8200.0
2013-07-22 12:10:00,36.32,36.32,36.28,36.3,7500.0,31.0203,31.0203,30.9862,31.0032,7500.0
2013-07-22 12:15:00,36.3,36.31,36.29,36.29,2700.0,31.0032,31.0118,30.9947,30.9947,2700.0
2013-07-22 12:20:00,36.29,36.3,36.28,36.29,3100.0,30.9947,31.0032,30.9862,30.9947,3100.0
2013-07-22 12:25:00,36.29,36.3,36.26,36.3,10900.0,30.9947,31.0032,30.9691,31.0032,10900.0
2013-07-22 12:30:00,36.3,36.33,36.28,36.3,31200.0,31.0032,31.0289,30.9862,31.0032,31200.0
2013-07-22 12:35:00,36.28,36.29,36.28,36.29,1100.0,30.9862,30.9947,30.9862,30.9947,1100.0
2013-07-22 12:40:00,36.29,36.31,36.29,36.31,3500.0,30.9947,31.0118,30.9947,31.0118,3500.0
2013-07-22 12:45:00,36.3,36.31,36.27,36.27,5600.0,31.0032,31.0118,30.9776,30.9776,5600.0
2013-07-22 12:50:00,36.27,36.28,36.25,36.28,2000.0,30.9776,30.9862,30.9605,30.9862,2000.0
2013-07-22 12:55:00,36.28,36.28,36.26,36.27,2500.0,30.9862,30.9862,30.9691,30.9776,2500.0
2013-07-22 13:00:00,36.26,36.26,36.23,36.25,8700.0,30.9691,30.9691,30.9434,30.9605,8700.0
2013-07-22 13:05:00,36.25,36.25,36.25,36.25,1600.0,30.9605,30.9605,30.9605,30.9605,1600.0
2013-07-22 13:10:00,36.26,36.29,36.26,36.29,3300.0,30.9691,30.9947,30.9691,30.9947,3300.0
2013-07-22 13:15:00,36.29,36.29,36.22,36.22,4800.0,30.9947,30.9947,30.9349,30.9349,4800.0
2013-07-22 13:20:00,36.21,36.24,36.21,36.22,4100.0,30.9264,30.952,30.9264,30.9349,4100.0
2013-07-22 13:25:00,36.23,36.23,36.19,36.22,4500.0,30.9434,30.9434,30.9093,30.9349,4500.0
2013-07-22 13:30:00,36.22,36.24,36.22,36.24,1700.0,30.9349,30.952,30.9349,30.952,1700.0
2013-07-22 13:35:00,36.25,36.25,36.2,36.21,6000.0,30.9605,30.9605,30.9178,30.9264,6000.0
2013-07-22 13:40:00,36.2,36.22,36.19,36.21,5200.0,30.9178,30.9349,30.9093,30.9264,5200.0
2013-07-22 13:45:00,36.22,36.24,36.22,36.24,4700.0,30.9349,30.952,30.9349,30.952,4700.0
2013-07-22 13:50:00,36.24,36.24,36.21,36.22,1900.0,30.952,30.952,30.9264,30.9349,1900.0
2013-07-22 13:55:00,36.22,36.26,36.22,36.25,3500.0,30.9349,30.9691,30.9349,30.9605,3500.0
2013-07-22 14:00:00,36.26,36.3,36.26,36.3,2600.0,30.9691,31.0032,30.9691,31.0032,2600.0
2013-07-22 14:05:00,36.3,36.3,36.25,36.26,3500.0,31.0032,31.0032,30.9605,30.9691,3500.0
2013-07-22 14:10:00,36.26,36.32,36.25,36.32,5800.0,30.9691,31.0203,30.9605,31.0203,5800.0
2013-07-22 14:15:00,36.31,36.32,36.3,36.3,2500.0,31.0118,31.0203,31.0032,31.0032,2500.0
2013-07-22 14:20:00,36.29,36.32,36.29,36.3,8400.0,30.9947,31.0203,30.9947,31.0032,8400.0
2013-07-22 14:25:00,36.29,36.31,36.29,36.3,1300.0,30.9947,31.0118,30.9947,31.0032,1300.0
2013-07-22 14:30:00,36.3,36.31,36.28,36.29,9600.0,31.0032,31.0118,30.9862,30.9947,9600.0
2013-07-22 14:35:00,36.3,36.3,36.26,36.26,3100.0,31.0032,31.0032,30.9691,30.9691,3100.0
2013-07-22 14:40:00,36.26,36.3,36.26,36.29,4900.0,30.9691,31.0032,30.9691,30.9947,4900.0
2013-07-22 14:45:00,36.29,36.32,36.29,36.31,6300.0,30.9947,31.0203,30.9947,31.0118,6300.0
2013-07-22 14:50:00,36.31,36.31,36.26,36.26,5200.0,31.0118,31.0118,30.9691,30.9691,5200.0
2013-07-22 14:55:00,36.26,36.31,36.26,36.3,7400.0,30.9691,31.0118,30.9691,31.0032,7400.0
2013-07-22 15:00:00,36.31,36.31,36.3,36.3,3700.0,31.0118,31.0118,31.0032,31.0032,3700.0
2013-07-22 15:05:00,36.3,36.3,36.26,36.26,4100.0,31.0032,31.0032,30.9691,30.9691,4100.0
2013-07-22 15:10:00,36.27,36.27,36.23,36.23,8700.0,30.9776,30.9776,30.9434,30.9434,8700.0
2013-07-22 15:15:00,36.23,36.23,36.21,36.21,7100.0,30.9434,30.9434,30.9264,30.9264,7100.0
2013-07-22 15:20:00,36.22,36.22,36.21,36.21,12100.0,30.9349,30.9349,30.9264,30.9264,12100.0
2013-07-22 15:25:00,36.21,36.22,36.2,36.21,9500.0,30.9264,30.9349,30.9178,30.9264,9500.0
2013-07-22 15:30:00,36.21,36.23,36.2,36.23,12300.0,30.9264,30.9434,30.9178,30.9434,12300.0
2013-07-22 15:35:00,36.23,36.23,36.18,36.18,12800.0,30.9434,30.9434,30.9007,30.9007,12800.0
2013-07-22 15:40:00,36.19,36.21,36.18,36.2,16800.0,30.9093,30.9264,30.9007,30.9178,16800.0
2013-07-22 15:45:00,36.2,36.24,36.2,36.24,21100.0,30.9178,30.952,30.9178,30.952,21100.0
2013-07-22 15:50:00,36.23,36.26,36.23,36.26,26400.0,30.9434,30.9691,30.9434,30.9691,26400.0
2013-07-22 15:55:00,36.26,36.31,36.25,36.29,93000.0,30.9691,31.0118,30.9605,30.9947,93000.0
2013-07-23 09:30:00,36.5,36.64,36.44,36.61,35400.0,31.1741,31.2936,31.1228,31.268,35400.0
2013-07-23 09:35:00,36.59,36.72,36.59,36.72,14800.0,31.2509,31.3619,31.2509,31.3619,14800.0
2013-07-23 09:40:00,36.72,36.74,36.66,36.72,10800.0,31.3619,31.379,31.3107,31.3619,10800.0
2013-07-23 09:45:00,36.74,36.77,36.72,36.76,17600.0,31.379,31.4047,31.3619,31.3961,17600.0
2013-07-23 09:50:00,36.76,36.76,36.69,36.7,28200.0,31.3961,31.3961,31.3363,31.3449,28200.0
2013-07-23 09:55:00,36.7,36.71,36.67,36.67,8100.0,31.3449,31.3534,31.3192,31.3192,8100.0
2013-07-23 10:00:00,36.69,36.69,36.65,36.69,11600.0,31.3363,31.3363,31.3022,31.3363,11600.0
2013-07-23 10:05:00,36.69,36.74,36.64,36.69,56200.0,31.3363,31.379,31.2936,31.3363,56200.0
2013-07-23 10:10:00,36.69,36.71,36.67,36.67,8700.0,31.3363,31.3534,31.3192,31.3192,8700.0
2013-07-23 10:15:00,36.67,36.73,36.67,36.72,5200.0,31.3192,31.3705,31.3192,31.3619,5200.0
2013-07-23 10:20:00,36.72,36.74,36.69,36.69,7200.0,31.3619,31.379,31.3363,31.3363,7200.0
2013-07-23 10:25:00,36.68,36.79,36.62,36.63,37300.0,31.3278,31.4217,31.2765,31.2851,37300.0
2013-07-23 10:30:00,36.63,36.67,36.6,36.67,3300.0,31.2851,31.3192,31.2595,31.3192,3300.0
2013-07-23 10:35:00,36.68,36.68,36.58,36.58,2600.0,31.3278,31.3278,31.2424,31.2424,2600.0
2013-07-23 10:40:00,36.57,36.58,36.55,36.55,4600.0,31.2338,31.2424,31.2168,31.2168,4600.0
2013-07-23 10:45:00,36.56,36.59,36.56,36.58,1700.0,31.2253,31.2509,31.2253,31.2424,1700.0
2013-07-23 10:50:00,36.58,36.6,36.57,36.6,3500.0,31.2424,31.2595,31.2338,31.2595,3500.0
2013-07-23 10:55:00,36.6,36.6,36.55,36.57,2700.0,31.2595,31.2595,31.2168,31.2338,2700.0
2013-07-23 11:00:00,36.57,36.57,36.52,36.54,8600.0,31.2338,31.2338,31.1911,31.2082,8600.0
2013-07-23 11:05:00,36.54,36.54,36.49,36.49,3800.0,31.2082,31.2082,31.1655,31.1655,3800.0
2013-07-23 11:10:00,36.5,36.51,36.49,36.49,5100.0,31.1741,31.1826,31.1655,31.1655,5100.0
2013-07-23 11:15:00,36.5,36.51,36.49,36.51,6100.0,31.1741,31.1826,31.1655,31.1826,6100.0
2013-07-23 11:20:00,36.51,36.52,36.47,36.48,5200.0,31.1826,31.1911,31.1484,31.157,5200.0
2013-07-23 11:25:00,36.47,36.48,36.46,36.46,1800.0,31.1484,31.157,31.1399,31.1399,1800.0
2013-07-23 11:30:00,36.47,36.51,36.46,36.51,8500.0,31.1484,31.1826,31.1399,31.1826,8500.0
2013-07-23 11:35:00,36.51,36.53,36.5,36.53,6400.0,31.1826,31.1997,31.1741,31.1997,6400.0
2013-07-23 11:40:00,36.51,36.52,36.5,36.51,4200.0,31.1826,31.1911,31.1741,31.1826,4200.0
2013-07-23 11:45:00,36.51,36.57,36.5,36.57,4400.0,31.1826,31.2338,31.1741,31.2338,4400.0
2013-07-23 11:50:00,36.55,36.55,36.51,36.52,6100.0,31.2168,31.2168,31.1826,31.1911,6100.0
2013-07-23 11:55:00,36.52,36.54,36.51,36.53,8500.0,31.1911,31.2082,31.1826,31.1997,8500.0
2013-07-23 12:00:00,36.51,36.54,36.5,36.52,20800.0,31.1826,31.2082,31.1741,31.1911,20800.0
2013-07-23 12:05:00,36.53,36.58,36.53,36.56,2600.0,31.1997,31.2424,31.1997,31.2253,2600.0
2013-07-23 12:10:00,36.56,36.58,36.56,36.57,1300.0,31.2253,31.2424,31.2253,31.2338,1300.0
2013-07-23 12:15:00,36.57,36.58,36.55,36.58,4700.0,31.2338,31.2424,31.2168,31.2424,4700.0
2013-07-23 12:20:00,36.57,36.61,36.57,36.61,6500.0,31.2338,31.268,31.2338,31.268,6500.0
2013-07-23 12:25:00,36.62,36.62,36.59,36.61,2200.0,31.2765,31.2765,31.2509,31.268,2200.0
2013-07-23 12:30:00,36.6,36.61,36.58,36.58,9000.0,31.2595,31.268,31.2424,31.2424,9000.0
2013-07-23 12:35:00,36.58,36.58,36.52,36.52,5400.0,31.2424,31.2424,31.1911,31.1911,5400.0
2013-07-23 12:40:00,36.54,36.54,36.49,36.5,4100.0,31.2082,31.2082,31.1655,31.1741,4100.0
2013-07-23 12:45:00,36.5,36.53,36.48,36.52,7700.0,31.1741,31.1997,31.157,31.1911,7700.0
2013-07-23 12:50:00,36.52,36.56,36.52,36.56,3500.0,31.1911,31.2253,31.1911,31.2253,3500.0
2013-07-23 12:55:00,36.55,36.58,36.55,36.55,3400.0,31.2168,31.2424,31.2168,31.2168,3400.0
2013-07-23 13:00:00,36.56,36.63,36.55,36.63,15100.0,31.2253,31.2851,31.2168,31.2851,15100.0
2013-07-23 13:05:00,36.64,36.68,36.63,36.67,12100.0,31.2936,31.3278,31.2851,31.3192,12100.0
2013-07-23 13:10:00,36.67,36.68,36.65,36.65,4000.0,31.3192,31.3278,31.3022,31.3022,4000.0
2013-07-23 13:15:00,36.65,36.68,36.64,36.67,8000.0,31.3022,31.3278,31.2936,31.3192,8000.0
2013-07-23 13:20:00,36.68,36.7,36.67,36.69,5600.0,31.3278,31.3449,31.3192,31.3363,5600.0
2013-07-23 13:25:00,36.69,36.7,36.68,36.68,4000.0,31.3363,31.3449,31.3278,31.3278,4000.0
2013-07-23 13:30:00,36.69,36.69,36.66,36.66,5700.0,31.3363,31.3363,31.3107,31.3107,5700.0
2013-07-23 13:35:00,36.66,36.67,36.64,36.65,6100.0,31.3107,31.3192,31.2936,31.3022,6100.0
2013-07-23 13:40:00,36.67,36.68,36.62,36.63,7200.0,31.3192,31.3278,31.2765,31.2851,7200.0
2013-07-23 13:45:00,36.63,36.68,36.63,36.67,14500.0,31.2851,31.3278,31.2851,31.3192,14500.0
2013-07-23 13:50:00,36.68,36.68,36.67,36.67,2400.0,31.3278,31.3278,31.3192,31.3192,2400.0
2013-07-23 13:55:00,36.67,36.68,36.66,36.68,9300.0,31.3192,31.3278,31.3107,31.3278,9300.0
2013-07-23 14:00:00,36.69,36.72,36.69,36.72,12100.0,31.3363,31.3619,31.3363,31.3619,12100.0
2013-07-23 14:05:00,36.71,36.72,36.67,36.68,6000.0,31.3534,31.3619,31.3192,31.3278,6000.0
2013-07-23 14:10:00,36.68,36.7,36.68,36.69,6500.0,31.3278,31.3449,31.3278,31.3363,6500.0
2013-07-23 14:15:00,36.7,36.72,36.68,36.7,6200.0,31.3449,31.3619,31.3278,31.3449,6200.0
2013-07-23 14:20:00,36.69,36.7,36.67,36.68,4800.0,31.3363,31.3449,31.3192,31.3278,4800.0
2013-07-23 14:25:00,36.67,36.69,36.63,36.68,20200.0,31.3192,31.3363,31.2851,31.3278,20200.0
2013-07-23 14:30:00,36.69,36.71,36.65,36.65,12000.0,31.3363,31.3534,31.3022,31.3022,12000.0
2013-07-23 14:35:00,36.65,36.65,36.63,36.64,5600.0,31.3022,31.3022,31.2851,31.2936,5600.0
2013-07-23 14:40:00,36.65,36.66,36.64,36.66,6900.0,31.3022,31.3107,31.2936,31.3107,6900.0
2013-07-23 14:45:00,36.67,36.69,36.66,36.66,9000.0,31.3192,31.3363,31.3107,31.3107,9000.0
2013-07-23 14:50:00,36.66,36.68,36.66,36.68,9100.0,31.3107,31.3278,31.3107,31.3278,9100.0
2013-07-23 14:55:00,36.68,36.71,36.67,36.7,13200.0,31.3278,31.3534,31.3192,31.3449,13200.0
2013-07-23 15:00:00,36.69,36.72,36.67,36.72,10400.0,31.3363,31.3619,31.3192,31.3619,10400.0
2013-07-23 15:05:00,36.72,36.72,36.68,36.68,17000.0,31.3619,31.3619,31.3278,31.3278,17000.0
2013-07-23 15:10:00,36.68,36.69,36.67,36.67,6400.0,31.3278,31.3363,31.3192,31.3192,6400.0
2013-07-23 15:15:00,36.67,36.67,36.64,36.65,17100.0,31.3192,31.3192,31.2936,31.3022,17100.0
2013-07-23 15:20:00,36.65,36.66,36.64,36.66,7300.0,31.3022,31.3107,31.2936,31.3107,7300.0
2013-07-23 15:25:00,36.65,36.66,36.65,36.66,6500.0,31.3022,31.3107,31.3022,31.3107,6500.0
2013-07-23 15:30:00,36.66,36.68,36.65,36.67,33100.0,31.3107,31.3278,31.3022,31.3192,33100.0
2013-07-23 15:35:00,36.67,36.68,36.66,36.66,17800.0,31.3192,31.3278,31.3107,31.3107,17800.0
2013-07-23 15:40:00,36.66,36.67,36.65,36.66,21000.0,31.3107,31.3192,31.3022,31.3107,21000.0
2013-07-23 15:45:00,36.67,36.67,36.64,36.66,25500.0,31.3192,31.3192,31.2936,31.3107,25500.0
2013-07-23 15:50:00,36.66,36.69,36.6,36.62,40000.0,31.3107,31.3363,31.2595,31.2765,40000.0
2013-07-23 15:55:00,36.62,36.67,36.62,36.66,55200.0,31.2765,31.3192,31.2765,31.3107,55200.0
2013-07-24 09:30:00,36.92,36.95,36.87,36.91,30200.0,31.5328,31.5584,31.4901,31.5242,30200.0
2013-07-24 09:35:00,36.91,36.91,36.85,36.85,6700.0,31.5242,31.5242,31.473,31.473,6700.0
2013-07-24 09:40:00,36.83,36.89,36.79,36.79,45600.0,31.4559,31.5071,31.4217,31.4217,45600.0
2013-07-24 09:45:00,36.8,36.86,36.8,36.85,4500.0,31.4303,31.4815,31.4303,31.473,4500.0
2013-07-24 09:50:00,36.83,36.86,36.75,36.76,17000.0,31.4559,31.4815,31.3876,31.3961,17000.0
2013-07-24 09:55:00,36.77,36.8,36.73,36.8,31400.0,31.4047,31.4303,31.3705,31.4303,31400.0
2013-07-24 10:00:00,36.77,36.78,36.76,36.78,19800.0,31.4047,31.4132,31.3961,31.4132,19800.0
2013-07-24 10:05:00,36.77,36.82,36.77,36.81,7100.0,31.4047,31.4474,31.4047,31.4388,7100.0
2013-07-24 10:10:00,36.8,36.81,36.76,36.79,19200.0,31.4303,31.4388,31.3961,31.4217,19200.0
2013-07-24 10:15:00,36.78,36.84,36.77,36.84,18300.0,31.4132,31.4644,31.4047,31.4644,18300.0
2013-07-24 10:20:00,36.83,36.84,36.77,36.81,27300.0,31.4559,31.4644,31.4047,31.4388,27300.0
2013-07-24 10:25:00,36.81,36.81,36.73,36.78,38900.0,31.4388,31.4388,31.3705,31.4132,38900.0
2013-07-24 10:30:00,36.76,36.78,36.69,36.74,77500.0,31.3961,31.4132,31.3363,31.379,77500.0
2013-07-24 10:35:00,36.74,36.75,36.71,36.71,7000.0,31.379,31.3876,31.3534,31.3534,7000.0
2013-07-24 10:40:00,36.71,36.74,36.69,36.71,11700.0,31.3534,31.379,31.3363,31.3534,11700.0
2013-07-24 10:45:00,36.71,36.76,36.7,36.7,7700.0,31.3534,31.3961,31.3449,31.3449,7700.0
2013-07-24 10:50:00,36.7,36.74,36.68,36.73,34600.0,31.3449,31.379,31.3278,31.3705,34600.0
2013-07-24 10:55:00,36.72,36.74,36.69,36.7,23900.0,31.3619,31.379,31.3363,31.3449,23900.0
2013-07-24 11:00:00,36.71,36.74,36.69,36.73,4700.0,31.3534,31.379,31.3363,31.3705,4700.0
2013-07-24 11:05:00,36.72,36.73,36.7,36.71,3000.0,31.3619,31.3705,31.3449,31.3534,3000.0
2013-07-24 11:10:00,36.72,36.75,36.71,36.72,11300.0,31.3619,31.3876,31.3534,31.3619,11300.0
2013-07-24 11:15:00,36.71,36.73,36.7,36.7,8000.0,31.3534,31.3705,31.3449,31.3449,8000.0
2013-07-24 11:20:00,36.71,36.72,36.7,36.72,11900.0,31.3534,31.3619,31.3449,31.3619,11900.0
2013-07-24 11:25:00,36.71,36.75,36.71,36.75,7500.0,31.3534,31.3876,31.3534,31.3876,7500.0
2013-07-24 11:30:00,36.76,36.8,36.75,36.75,5200.0,31.3961,31.4303,31.3876,31.3876,5200.0
2013-07-24 11:35:00,36.76,36.77,36.73,36.77,7000.0,31.3961,31.4047,31.3705,31.4047,7000.0
2013-07-24 11:40:00,36.77,36.77,36.76,36.77,6000.0,31.4047,31.4047,31.3961,31.4047,6000.0
2013-07-24 11:45:00,36.77,36.77,36.73,36.76,6100.0,31.4047,31.4047,31.3705,31.3961,6100.0
2013-07-24 11:50:00,36.76,36.81,36.73,36.77,25200.0,31.3961,31.4388,31.3705,31.4047,25200.0
2013-07-24 11:55:00,36.77,36.77,36.72,36.73,12400.0,31.4047,31.4047,31.3619,31.3705,12400.0
2013-07-24 12:00:00,36.73,36.75,36.7,36.7,29000.0,31.3705,31.3876,31.3449,31.3449,29000.0
2013-07-24 12:05:00,36.71,36.74,36.71,36.73,7200.0,31.3534,31.379,31.3534,31.3705,7200.0
2013-07-24 12:10:00,36.73,36.76,36.73,36.75,6800.0,31.3705,31.3961,31.3705,31.3876,6800.0
2013-07-24 12:15:00,36.74,36.74,36.72,36.74,7500.0,31.379,31.379,31.3619,31.379,7500.0
2013-07-24 12:20:00,36.74,36.78,36.73,36.78,12500.0,31.379,31.4132,31.3705,31.4132,12500.0
2013-07-24 12:25:00,36.78,36.81,36.77,36.79,4600.0,31.4132,31.4388,31.4047,31.4217,4600.0
2013-07-24 12:30:00,36.79,36.8,36.75,36.76,7200.0,31.4217,31.4303,31.3876,31.3961,7200.0
2013-07-24 12:35:00,36.75,36.78,36.75,36.76,2900.0,31.3876,31.4132,31.3876,31.3961,2900.0
2013-07-24 12:40:00,36.76,36.78,36.75,36.77,9800.0,31.3961,31.4132,31.3876,31.4047,9800.0
2013-07-24 12:45:00,36.78,36.81,36.78,36.79,4700.0,31.4132,31.4388,31.4132,31.4217,4700.0
2013-07-24 12:50:00,36.8,36.81,36.78,36.78,6400.0,31.4303,31.4388,31.4132,31.4132,6400.0
2013-07-24 12:55:00,36.78,36.78,36.73,36.75,41600.0,31.4132,31.4132,31.3705,31.3876,41600.0
2013-07-24 13:00:00,36.76,36.76,36.74,36.74,8700.0,31.3961,31.3961,31.379,31.379,8700.0
2013-07-24 13:05:00,36.74,36.76,36.73,36.74,17500.0,31.379,31.3961,31.3705,31.379,17500.0
2013-07-24 13:10:00,36.74,36.74,36.73,36.73,10200.0,31.379,31.379,31.3705,31.3705,10200.0
2013-07-24 13:15:00,36.74,36.75,36.73,36.74,24300.0,31.379,31.3876,31.3705,31.379,24300.0
2013-07-24 13:20:00,36.75,36.76,36.74,36.74,9200.0,31.3876,31.3961,31.379,31.379,9200.0
2013-07-24 13:25:00,36.74,36.8,36.74,36.79,16800.0,31.379,31.4303,31.379,31.4217,16800.0
2013-07-24 13:30:00,36.79,36.82,36.77,36.77,15400.0,31.4217,31.4474,31.4047,31.4047,15400.0
2013-07-24 13:35:00,36.78,36.78,36.76,36.78,7300.0,31.4132,31.4132,31.3961,31.4132,7300.0
2013-07-24 13:40:00,36.78,36.78,36.76,36.78,5100.0,31.4132,31.4132,31.3961,31.4132,5100.0
2013-07-24 13:45:00,36.77,36.78,36.73,36.73,15400.0,31.4047,31.4132,31.3705,31.3705,15400.0
2013-07-24 13:50:00,36.73,36.75,36.72,36.73,25300.0,31.3705,31.3876,31.3619,31.3705,25300.0
2013-07-24 13:55:00,36.73,36.77,36.72,36.75,16800.0,31.3705,31.4047,31.3619,31.3876,16800.0
2013-07-24 14:00:00,36.74,36.75,36.73,36.74,6200.0,31.379,31.3876,31.3705,31.379,6200.0
2013-07-24 14:05:00,36.74,36.75,36.73,36.75,14100.0,31.379,31.3876,31.3705,31.3876,14100.0
2013-07-24 14:10:00,36.74,36.77,36.74,36.77,8900.0,31.379,31.4047,31.379,31.4047,8900.0
2013-07-24 14:15:00,36.76,36.76,36.74,36.74,11700.0,31.3961,31.3961,31.379,31.379,11700.0
2013-07-24 14:20:00,36.74,36.74,36.65,36.66,14900.0,31.379,31.379,31.3022,31.3107,14900.0
2013-07-24 14:25:00,36.65,36.67,36.62,36.63,16400.0,31.3022,31.3192,31.2765,31.2851,16400.0
2013-07-24 14:30:00,36.62,36.63,36.56,36.56,13000.0,31.2765,31.2851,31.2253,31.2253,13000.0
2013-07-24 14:35:00,36.57,36.58,36.51,36.54,49000.0,31.2338,31.2424,31.1826,31.2082,49000.0
2013-07-24 14:40:00,36.53,36.56,36.52,36.52,13000.0,31.1997,31.2253,31.1911,31.1911,13000.0
2013-07-24 14:45:00,36.51,36.53,36.49,36.52,17600.0,31.1826,31.1997,31.1655,31.1911,17600.0
2013-07-24 14:50:00,36.51,36.52,36.42,36.42,13800.0,31.1826,31.1911,31.1057,31.1057,13800.0
2013-07-24 14:55:00,36.43,36.46,36.41,36.44,21700.0,31.1143,31.1399,31.0972,31.1228,21700.0
2013-07-24 15:00:00,36.44,36.44,36.36,36.38,19900.0,31.1228,31.1228,31.0545,31.0716,19900.0
2013-07-24 15:05:00,36.38,36.38,36.33,36.37,29500.0,31.0716,31.0716,31.0289,31.063,29500.0
2013-07-24 15:10:00,36.4,36.42,36.38,36.41,32400.0,31.0886,31.1057,31.0716,31.0972,32400.0
2013-07-24 15:15:00,36.4,36.4,36.36,36.36,21700.0,31.0886,31.0886,31.0545,31.0545,21700.0
2013-07-24 15:20:00,36.36,36.41,36.35,36.35,25200.0,31.0545,31.0972,31.0459,31.0459,25200.0
2013-07-24 15:25:00,36.35,36.38,36.35,36.35,10100.0,31.0459,31.0716,31.0459,31.0459,10100.0
2013-07-24 15:30:00,36.35,36.37,36.29,36.32,42500.0,31.0459,31.063,30.9947,31.0203,42500.0
2013-07-24 15:35:00,36.32,36.34,36.27,36.32,58300.0,31.0203,31.0374,30.9776,31.0203,58300.0
2013-07-24 15:40:00,36.31,36.36,36.31,36.35,31500.0,31.0118,31.0545,31.0118,31.0459,31500.0
2013-07-24 15:45:00,36.35,36.42,36.34,36.34,49100.0,31.0459,31.1057,31.0374,31.0374,49100.0
2013-07-24 15:50:00,36.33,36.37,36.33,36.34,41000.0,31.0289,31.063,31.0289,31.0374,41000.0
2013-07-24 15:55:00,36.34,36.39,36.33,36.39,90500.0,31.0374,31.0801,31.0289,31.0801,90500.0
2013-07-25 09:30:00,37.0,37.18,36.97,37.09,293200.0,31.6011,31.7548,31.5755,31.678,293200.0
2013-07-25 09:35:00,37.06,37.26,36.83,36.95,259900.0,31.6523,31.8232,31.4559,31.5584,259900.0
2013-07-25 09:40:00,36.91,37.0,36.55,36.67,144400.0,31.5242,31.6011,31.2168,31.3192,144400.0
2013-07-25 09:45:00,36.66,36.85,36.63,36.83,48100.0,31.3107,31.473,31.2851,31.4559,48100.0
2013-07-25 09:50:00,36.84,36.99,36.84,36.98,64900.0,31.4644,31.5926,31.4644,31.584,64900.0
2013-07-25 09:55:00,36.97,37.09,36.83,36.83,102600.0,31.5755,31.678,31.4559,31.4559,102600.0
2013-07-25 10:00:00,36.85,37.01,36.8,37.01,98200.0,31.473,31.6096,31.4303,31.6096,98200.0
2013-07-25 10:05:00,37.01,37.1,36.89,37.03,110600.0,31.6096,31.6865,31.5071,31.6267,110600.0
2013-07-25 10:10:00,37.03,37.09,36.99,36.99,32400.0,31.6267,31.678,31.5926,31.5926,32400.0
2013-07-25 10:15:00,36.99,37.01,36.95,36.96,31900.0,31.5926,31.6096,31.5584,31.5669,31900.0
2013-07-25 10:20:00,36.95,37.08,36.9,36.99,103700.0,31.5584,31.6694,31.5157,31.5926,103700.0
2013-07-25 10:25:00,36.99,37.07,36.94,36.98,26700.0,31.5926,31.6609,31.5498,31.584,26700.0
2013-07-25 10:30:00,36.98,37.04,36.72,36.72,34400.0,31.584,31.6353,31.3619,31.3619,34400.0
2013-07-25 10:35:00,36.75,36.92,36.75,36.92,13800.0,31.3876,31.5328,31.3876,31.5328,13800.0
2013-07-25 10:40:00,36.94,37.01,36.91,36.91,17500.0,31.5498,31.6096,31.5242,31.5242,17500.0
2013-07-25 10:45:00,36.9,36.95,36.89,36.92,12500.0,31.5157,31.5584,31.5071,31.5328,12500.0
2013-07-25 10:50:00,36.9,36.92,36.86,36.9,10300.0,31.5157,31.5328,31.4815,31.5157,10300.0
2013-07-25 10:55:00,36.89,36.93,36.88,36.9,13400.0,31.5071,31.5413,31.4986,31.5157,13400.0
2013-07-25 11:00:00,36.89,36.9,36.86,36.86,21400.0,31.5071,31.5157,31.4815,31.4815,21400.0
2013-07-25 11:05:00,36.86,36.86,36.76,36.82,16700.0,31.4815,31.4815,31.3961,31.4474,16700.0
2013-07-25 11:10:00,36.81,36.82,36.77,36.8,7400.0,31.4388,31.4474,31.4047,31.4303,7400.0
2013-07-25 11:15:00,36.79,36.84,36.78,36.81,18400.0,31.4217,31.4644,31.4132,31.4388,18400.0
2013-07-25 11:20:00,36.82,36.9,36.8,36.85,30600.0,31.4474,31.5157,31.4303,31.473,30600.0
2013-07-25 11:25:00,36.86,37.0,36.85,36.97,27300.0,31.4815,31.6011,31.473,31.5755,27300.0
2013-07-25 11:30:00,36.98,36.98,36.84,36.84,11400.0,31.584,31.584,31.4644,31.4644,11400.0
2013-07-25 11:35:00,36.84,36.84,36.68,36.68,6600.0,31.4644,31.4644,31.3278,31.3278,6600.0
2013-07-25 11:40:00,36.66,36.67,36.5,36.52,33900.0,31.3107,31.3192,31.1741,31.1911,33900.0
2013-07-25 11:45:00,36.51,36.52,36.38,36.4,34900.0,31.1826,31.1911,31.0716,31.0886,34900.0
2013-07-25 11:50:00,36.4,36.54,36.4,36.54,24800.0,31.0886,31.2082,31.0886,31.2082,24800.0
2013-07-25 11:55:00,36.49,36.5,36.41,36.48,12400.0,31.1655,31.1741,31.0972,31.157,12400.0
2013-07-25 12:00:00,36.48,36.48,36.43,36.44,18700.0,31.157,31.157,31.1143,31.1228,18700.0
2013-07-25 12:05:00,36.43,36.43,36.16,36.16,96100.0,31.1143,31.1143,30.8837,30.8837,96100.0
2013-07-25 12:10:00,36.15,36.17,35.86,35.9,148600.0,30.8751,30.8922,30.6274,30.6616,148600.0
2013-07-25 12:15:00,35.89,36.12,35.87,36.11,47600.0,30.6531,30.8495,30.636,30.841,47600.0
2013-07-25 12:20:00,36.13,36.24,36.13,36.21,23400.0,30.858,30.952,30.858,30.9264,23400.0
2013-07-25 12:25:00,36.25,36.3,36.16,36.21,33200.0,30.9605,31.0032,30.8837,30.9264,33200.0
2013-07-25 12:30:00,36.24,36.41,36.24,36.39,18900.0,30.952,31.0972,30.952,31.0801,18900.0
2013-07-25 12:35:00,36.38,36.65,36.37,36.37,79600.0,31.0716,31.3022,31.063,31.063,79600.0
2013-07-25 12:40:00,36.4,36.48,36.37,36.48,15200.0,31.0886,31.157,31.063,31.157,15200.0
2013-07-25 12:45:00,36.5,36.52,36.28,36.29,37500.0,31.1741,31.1911,30.9862,30.9947,37500.0
2013-07-25 12:50:00,36.29,36.29,36.26,36.28,5500.0,30.9947,30.9947,30.9691,30.9862,5500.0
2013-07-25 12:55:00,36.28,36.28,36.25,36.27,14500.0,30.9862,30.9862,30.9605,30.9776,14500.0
2013-07-25 13:00:00,36.3,36.31,36.28,36.3,4500.0,31.0032,31.0118,30.9862,31.0032,4500.0
2013-07-25 13:05:00,36.3,36.3,36.23,36.26,7000.0,31.0032,31.0032,30.9434,30.9691,7000.0
2013-07-25 13:10:00,36.28,36.38,36.26,36.38,11600.0,30.9862,31.0716,30.9691,31.0716,11600.0
2013-07-25 13:15:00,36.38,36.39,36.33,36.33,13300.0,31.0716,31.0801,31.0289,31.0289,13300.0
2013-07-25 13:20:00,36.33,36.33,36.21,36.21,5600.0,31.0289,31.0289,30.9264,30.9264,5600.0
2013-07-25 13:25:00,36.21,36.21,36.15,36.15,5800.0,30.9264,30.9264,30.8751,30.8751,5800.0
2013-07-25 13:30:00,36.15,36.19,36.12,36.19,12100.0,30.8751,30.9093,30.8495,30.9093,12100.0
2013-07-25 13:35:00,36.2,36.26,36.2,36.26,14200.0,30.9178,30.9691,30.9178,30.9691,14200.0
2013-07-25 13:40:00,36.26,36.41,36.26,36.39,42500.0,30.9691,31.0972,30.9691,31.0801,42500.0
2013-07-25 13:45:00,36.39,36.45,36.38,36.39,18400.0,31.0801,31.1313,31.0716,31.0801,18400.0
2013-07-25 13:50:00,36.37,36.37,36.31,36.32,8200.0,31.063,31.063,31.0118,31.0203,8200.0
2013-07-25 13:55:00,36.33,36.33,36.31,36.31,2400.0,31.0289,31.0289,31.0118,31.0118,2400.0
2013-07-25 14:00:00,36.32,36.32,36.28,36.3,51100.0,31.0203,31.0203,30.9862,31.0032,51100.0
2013-07-25 14:05:00,36.3,36.3,36.29,36.3,7600.0,31.0032,31.0032,30.9947,31.0032,7600.0
2013-07-25 14:10:00,36.3,36.58,36.3,36.49,109700.0,31.0032,31.2424,31.0032,31.1655,109700.0
2013-07-25 14:15:00,36.47,36.49,36.33,36.34,54600.0,31.1484,31.1655,31.0289,31.0374,54600.0
2013-07-25 14:20:00,36.33,36.42,36.3,36.3,21700.0,31.0289,31.1057,31.0032,31.0032,21700.0
2013-07-25 14:25:00,36.29,36.31,36.23,36.31,23800.0,30.9947,31.0118,30.9434,31.0118,23800.0
2013-07-25 14:30:00,36.32,36.32,36.3,36.3,6000.0,31.0203,31.0203,31.0032,31.0032,6000.0
2013-07-25 14:35:00,36.3,36.3,36.2,36.21,16200.0,31.0032,31.0032,30.9178,30.9264,16200.0
2013-07-25 14:40:00,36.22,36.28,36.2,36.2,19200.0,30.9349,30.9862,30.9178,30.9178,19200.0
2013-07-25 14:45:00,36.2,36.27,36.19,36.19,25000.0,30.9178,30.9776,30.9093,30.9093,25000.0
2013-07-25 14:50:00,36.18,36.25,36.18,36.25,24800.0,30.9007,30.9605,30.9007,30.9605,24800.0
2013-07-25 14:55:00,36.25,36.29,36.23,36.28,32900.0,30.9605,30.9947,30.9434,30.9862,32900.0
2013-07-25 15:00:00,36.29,36.32,36.25,36.32,21400.0,30.9947,31.0203,30.9605,31.0203,21400.0
2013-07-25 15:05:00,36.32,36.51,36.32,36.44,31200.0,31.0203,31.1826,31.0203,31.1228,31200.0
2013-07-25 15:10:00,36.44,36.47,36.43,36.43,14800.0,31.1228,31.1484,31.1143,31.1143,14800.0
2013-07-25 15:15:00,36.44,36.44,36.38,36.42,24000.0,31.1228,31.1228,31.0716,31.1057,24000.0
2013-07-25 15:20:00,36.41,36.49,36.39,36.49,24700.0,31.0972,31.1655,31.0801,31.1655,24700.0
2013-07-25 15:25:00,36.48,36.51,36.46,36.51,30500.0,31.157,31.1826,31.1399,31.1826,30500.0
2013-07-25 15:30:00,36.51,36.52,36.45,36.46,28100.0,31.1826,31.1911,31.1313,31.1399,28100.0
2013-07-25 15:35:00,36.45,36.55,36.45,36.48,25900.0,31.1313,31.2168,31.1313,31.157,25900.0
2013-07-25 15:40:00,36.48,36.52,36.48,36.51,25800.0,31.157,31.1911,31.157,31.1826,25800.0
2013-07-25 15:45:00,36.5,36.51,36.45,36.46,35300.0,31.1741,31.1826,31.1313,31.1399,35300.0
2013-07-25 15:50:00,36.46,36.47,36.44,36.46,42100.0,31.1399,31.1484,31.1228,31.1399,42100.0
2013-07-25 15:55:00,36.45,36.59,36.45,36.57,85300.0,31.1313,31.2509,31.1313,31.2338,85300.0
2013-07-26 09:30:00,37.13,37.43,37.13,37.4,88300.0,31.7121,31.9683,31.7121,31.9427,88300.0
2013-07-26 09:35:00,37.38,37.42,37.34,37.35,28100.0,31.9256,31.9598,31.8915,31.9,28100.0
2013-07-26 09:40:00,37.35,37.35,37.08,37.1,45300.0,31.9,31.9,31.6694,31.6865,45300.0
2013-07-26 09:45:00,37.11,37.11,36.93,37.1,62200.0,31.695,31.695,31.5413,31.6865,62200.0
2013-07-26 09:50:00,37.08,37.2,36.97,37.05,38600.0,31.6694,31.7719,31.5755,31.6438,38600.0
2013-07-26 09:55:00,37.03,37.19,37.03,37.09,24700.0,31.6267,31.7634,31.6267,31.678,24700.0
2013-07-26 10:00:00,37.05,37.36,37.05,37.26,51500.0,31.6438,31.9086,31.6438,31.8232,51500.0
2013-07-26 10:05:00,37.26,37.27,37.2,37.25,11100.0,31.8232,31.8317,31.7719,31.8146,11100.0
2013-07-26 10:10:00,37.24,37.47,37.22,37.47,46500.0,31.8061,32.0025,31.789,32.0025,46500.0
2013-07-26 10:15:00,37.48,37.56,37.46,37.49,48400.0,32.0111,32.0794,31.994,32.0196,48400.0
2013-07-26 10:20:00,37.5,37.55,37.46,37.51,46400.0,32.0281,32.0708,31.994,32.0367,46400.0
2013-07-26 10:25:00,37.53,37.55,37.53,37.54,24800.0,32.0538,32.0708,32.0538,32.0623,24800.0
2013-07-26 10:30:00,37.54,37.57,37.5,37.56,17000.0,32.0623,32.0879,32.0281,32.0794,17000.0
2013-07-26 10:35:00,37.56,37.56,37.48,37.51,16100.0,32.0794,32.0794,32.0111,32.0367,16100.0
2013-07-26 10:40:00,37.51,37.69,37.51,37.68,19500.0,32.0367,32.1904,32.0367,32.1819,19500.0
2013-07-26 10:45:00,37.67,37.68,37.54,37.56,35800.0,32.1733,32.1819,32.0623,32.0794,35800.0
2013-07-26 10:50:00,37.55,37.56,37.48,37.48,23000.0,32.0708,32.0794,32.0111,32.0111,23000.0
2013-07-26 10:55:00,37.47,37.52,37.45,37.52,17100.0,32.0025,32.0452,31.9854,32.0452,17100.0
2013-07-26 11:00:00,37.51,37.51,37.43,37.45,28400.0,32.0367,32.0367,31.9683,31.9854,28400.0
2013-07-26 11:05:00,37.46,37.46,37.4,37.4,8900.0,31.994,31.994,31.9427,31.9427,8900.0
2013-07-26 11:10:00,37.4,37.41,37.38,37.38,16100.0,31.9427,31.9513,31.9256,31.9256,16100.0
2013-07-26 11:15:00,37.36,37.36,37.26,37.27,15700.0,31.9086,31.9086,31.8232,31.8317,15700.0
2013-07-26 11:20:00,37.27,37.27,37.2,37.21,19500.0,31.8317,31.8317,31.7719,31.7805,19500.0
2013-07-26 11:25:00,37.21,37.21,37.16,37.16,9500.0,31.7805,31.7805,31.7377,31.7377,9500.0
2013-07-26 11:30:00,37.15,37.2,37.15,37.2,22900.0,31.7292,31.7719,31.7292,31.7719,22900.0
2013-07-26 11:35:00,37.21,37.28,37.21,37.27,127500.0,31.7805,31.8402,31.7805,31.8317,127500.0
2013-07-26 11:40:00,37.27,37.35,37.26,37.31,12200.0,31.8317,31.9,31.8232,31.8659,12200.0
2013-07-26 11:45:00,37.31,37.33,37.27,37.27,7500.0,31.8659,31.8829,31.8317,31.8317,7500.0
2013-07-26 11:50:00,37.27,37.27,37.06,37.06,28800.0,31.8317,31.8317,31.6523,31.6523,28800.0
2013-07-26 11:55:00,37.06,37.08,37.0,37.05,15100.0,31.6523,31.6694,31.6011,31.6438,15100.0
2013-07-26 12:00:00,37.06,37.12,37.05,37.12,33000.0,31.6523,31.7036,31.6438,31.7036,33000.0
2013-07-26 12:05:00,37.11,37.19,37.11,37.19,7900.0,31.695,31.7634,31.695,31.7634,7900.0
2013-07-26 12:10:00,37.2,37.22,37.2,37.22,5500.0,31.7719,31.789,31.7719,31.789,5500.0
2013-07-26 12:15:00,37.21,37.21,37.07,37.08,28500.0,31.7805,31.7805,31.6609,31.6694,28500.0
2013-07-26 12:20:00,37.09,37.13,37.07,37.09,23600.0,31.678,31.7121,31.6609,31.678,23600.0
2013-07-26 12:25:00,37.09,37.13,37.09,37.13,5500.0,31.678,31.7121,31.678,31.7121,5500.0
2013-07-26 12:30:00,37.14,37.14,37.07,37.1,18800.0,31.7207,31.7207,31.6609,31.6865,18800.0
2013-07-26 12:35:00,37.1,37.11,37.03,37.07,23700.0,31.6865,31.695,31.6267,31.6609,23700.0
2013-07-26 12:40:00,37.06,37.09,37.05,37.09,8200.0,31.6523,31.678,31.6438,31.678,8200.0
2013-07-26 12:45:00,37.09,37.11,37.06,37.08,7300.0,31.678,31.695,31.6523,31.6694,7300.0
2013-07-26 12:50:00,37.09,37.1,37.06,37.07,5600.0,31.678,31.6865,31.6523,31.6609,5600.0
2013-07-26 12:55:00,37.06,37.06,37.05,37.05,5700.0,31.6523,31.6523,31.6438,31.6438,5700.0
2013-07-26 13:00:00,37.05,37.05,37.0,37.0,8400.0,31.6438,31.6438,31.6011,31.6011,8400.0
2013-07-26 13:05:00,37.01,37.04,37.01,37.02,6700.0,31.6096,31.6353,31.6096,31.6182,6700.0
2013-07-26 13:10:00,37.03,37.05,37.02,37.02,17000.0,31.6267,31.6438,31.6182,31.6182,17000.0
2013-07-26 13:15:00,37.02,37.03,37.02,37.03,3400.0,31.6182,31.6267,31.6182,31.6267,3400.0
2013-07-26 13:20:00,37.03,37.04,37.02,37.04,8400.0,31.6267,31.6353,31.6182,31.6353,8400.0
2013-07-26 13:25:00,37.04,37.1,37.04,37.08,5600.0,31.6353,31.6865,31.6353,31.6694,5600.0
2013-07-26 13:30:00,37.08,37.1,37.08,37.1,5100.0,31.6694,31.6865,31.6694,31.6865,5100.0
2013-07-26 13:35:00,37.1,37.1,37.03,37.03,4600.0,31.6865,31.6865,31.6267,31.6267,4600.0
2013-07-26 13:40:00,37.03,37.04,37.01,37.04,11900.0,31.6267,31.6353,31.6096,31.6353,11900.0
2013-07-26 13:45:00,37.03,37.05,37.01,37.02,4600.0,31.6267,31.6438,31.6096,31.6182,4600.0
2013-07-26 13:50:00,37.02,37.06,37.02,37.06,5700.0,31.6182,31.6523,31.6182,31.6523,5700.0
2013-07-26 13:55:00,37.07,37.1,37.05,37.09,12500.0,31.6609,31.6865,31.6438,31.678,12500.0
2013-07-26 14:00:00,37.09,37.1,37.02,37.04,14700.0,31.678,31.6865,31.6182,31.6353,14700.0
2013-07-26 14:05:00,37.03,37.03,36.98,37.01,23400.0,31.6267,31.6267,31.584,31.6096,23400.0
2013-07-26 14:10:00,37.01,37.06,37.01,37.06,12200.0,31.6096,31.6523,31.6096,31.6523,12200.0
2013-07-26 14:15:00,37.06,37.08,37.04,37.07,15900.0,31.6523,31.6694,31.6353,31.6609,15900.0
2013-07-26 14:20:00,37.07,37.13,37.07,37.1,19900.0,31.6609,31.7121,31.6609,31.6865,19900.0
2013-07-26 14:25:00,37.11,37.11,37.08,37.09,14400.0,31.695,31.695,31.6694,31.678,14400.0
2013-07-26 14:30:00,37.08,37.11,37.08,37.1,6600.0,31.6694,31.695,31.6694,31.6865,6600.0
2013-07-26 14:35:00,37.1,37.11,37.07,37.09,11200.0,31.6865,31.695,31.6609,31.678,11200.0
2013-07-26 14:40:00,37.09,37.15,37.09,37.15,12000.0,31.678,31.7292,31.678,31.7292,12000.0
2013-07-26 14:45:00,37.15,37.16,37.11,37.12,13900.0,31.7292,31.7377,31.695,31.7036,13900.0
2013-07-26 14:50:00,37.11,37.14,37.09,37.12,14300.0,31.695,31.7207,31.678,31.7036,14300.0
2013-07-26 14:55:00,37.11,37.11,37.09,37.09,10500.0,31.695,31.695,31.678,31.678,10500.0
2013-07-26 15:00:00,37.1,37.1,37.07,37.09,30600.0,31.6865,31.6865,31.6609,31.678,30600.0
2013-07-26 15:05:00,37.09,37.13,37.08,37.13,16600.0,31.678,31.7121,31.6694,31.7121,16600.0
2013-07-26 15:10:00,37.13,37.14,37.09,37.1,16700.0,31.7121,31.7207,31.678,31.6865,16700.0
2013-07-26 15:15:00,37.1,37.1,37.07,37.08,18400.0,31.6865,31.6865,31.6609,31.6694,18400.0
2013-07-26 15:20:00,37.07,37.1,37.07,37.09,15500.0,31.6609,31.6865,31.6609,31.678,15500.0
2013-07-26 15:25:00,37.08,37.09,37.04,37.06,25100.0,31.6694,31.678,31.6353,31.6523,25100.0
2013-07-26 15:30:00,37.06,37.07,37.02,37.04,21700.0,31.6523,31.6609,31.6182,31.6353,21700.0
2013-07-26 15:35:00,37.04,37.04,37.02,37.03,22700.0,31.6353,31.6353,31.6182,31.6267,22700.0
2013-07-26 15:40:00,37.02,37.04,36.99,37.0,44100.0,31.6182,31.6353,31.5926,31.6011,44100.0
2013-07-26 15:45:00,37.01,37.11,37.01,37.11,41600.0,31.6096,31.695,31.6096,31.695,41600.0
2013-07-26 15:50:00,37.12,37.13,37.06,37.07,75900.0,31.7036,31.7121,31.6523,31.6609,75900.0
2013-07-26 15:55:00,37.07,37.08,37.04,37.06,101600.0,31.6609,31.6694,31.6353,31.6523,101600.0
2013-07-29 09:30:00,36.7,37.03,36.7,37.03,53100.0,31.3449,31.6267,31.3449,31.6267,53100.0
2013-07-29 09:35:00,37.02,37.12,36.92,36.94,17500.0,31.6182,31.7036,31.5328,31.5498,17500.0
2013-07-29 09:40:00,36.95,37.01,36.95,37.01,3400.0,31.5584,31.6096,31.5584,31.6096,3400.0
2013-07-29 09:45:00,37.03,37.03,36.93,36.99,9200.0,31.6267,31.6267,31.5413,31.5926,9200.0
2013-07-29 09:50:00,36.97,36.97,36.75,36.77,32000.0,31.5755,31.5755,31.3876,31.4047,32000.0
2013-07-29 09:55:00,36.81,36.84,36.77,36.78,6900.0,31.4388,31.4644,31.4047,31.4132,6900.0
2013-07-29 10:00:00,36.79,36.79,36.68,36.72,4600.0,31.4217,31.4217,31.3278,31.3619,4600.0
2013-07-29 10:05:00,36.73,36.73,36.65,36.68,11400.0,31.3705,31.3705,31.3022,31.3278,11400.0
2013-07-29 10:10:00,36.7,36.73,36.63,36.71,26800.0,31.3449,31.3705,31.2851,31.3534,26800.0
2013-07-29 10:15:00,36.69,36.73,36.64,36.7,20600.0,31.3363,31.3705,31.2936,31.3449,20600.0
2013-07-29 10:20:00,36.69,36.8,36.69,36.73,34400.0,31.3363,31.4303,31.3363,31.3705,34400.0
2013-07-29 10:25:00,36.73,36.8,36.73,36.8,8100.0,31.3705,31.4303,31.3705,31.4303,8100.0
2013-07-29 10:30:00,36.78,36.78,36.69,36.7,7300.0,31.4132,31.4132,31.3363,31.3449,7300.0
2013-07-29 10:35:00,36.7,36.77,36.7,36.77,3200.0,31.3449,31.4047,31.3449,31.4047,3200.0
2013-07-29 10:40:00,36.75,36.8,36.73,36.77,31100.0,31.3876,31.4303,31.3705,31.4047,31100.0
2013-07-29 10:45:00,36.78,36.78,36.71,36.73,8800.0,31.4132,31.4132,31.3534,31.3705,8800.0
2013-07-29 10:50:00,36.71,36.79,36.71,36.75,7500.0,31.3534,31.4217,31.3534,31.3876,7500.0
2013-07-29 10:55:00,36.75,36.8,36.74,36.78,4500.0,31.3876,31.4303,31.379,31.4132,4500.0
2013-07-29 11:00:00,36.78,36.79,36.71,36.74,7600.0,31.4132,31.4217,31.3534,31.379,7600.0
2013-07-29 11:05:00,36.73,36.74,36.63,36.69,7200.0,31.3705,31.379,31.2851,31.3363,7200.0
2013-07-29 11:10:00,36.69,36.71,36.56,36.59,16600.0,31.3363,31.3534,31.2253,31.2509,16600.0
2013-07-29 11:15:00,36.59,36.6,36.47,36.48,14700.0,31.2509,31.2595,31.1484,31.157,14700.0
2013-07-29 11:20:00,36.48,36.55,36.41,36.55,43400.0,31.157,31.2168,31.0972,31.2168,43400.0
2013-07-29 11:25:00,36.56,36.61,36.56,36.58,14300.0,31.2253,31.268,31.2253,31.2424,14300.0
2013-07-29 11:30:00,36.58,36.59,36.51,36.52,8900.0,31.2424,31.2509,31.1826,31.1911,8900.0
2013-07-29 11:35:00,36.51,36.56,36.51,36.55,6400.0,31.1826,31.2253,31.1826,31.2168,6400.0
2013-07-29 11:40:00,36.58,36.63,36.58,36.61,29700.0,31.2424,31.2851,31.2424,31.268,29700.0
2013-07-29 11:45:00,36.6,36.62,36.55,36.61,8100.0,31.2595,31.2765,31.2168,31.268,8100.0
2013-07-29 11:50:00,36.6,36.7,36.6,36.7,5900.0,31.2595,31.3449,31.2595,31.3449,5900.0
2013-07-29 11:55:00,36.7,36.7,36.64,36.64,13000.0,31.3449,31.3449,31.2936,31.2936,13000.0
2013-07-29 12:00:00,36.65,36.65,36.63,36.63,2300.0,31.3022,31.3022,31.2851,31.2851,2300.0
2013-07-29 12:05:00,36.64,36.67,36.64,36.66,3200.0,31.2936,31.3192,31.2936,31.3107,3200.0
2013-07-29 12:10:00,36.64,36.68,36.64,36.68,2900.0,31.2936,31.3278,31.2936,31.3278,2900.0
2013-07-29 12:15:00,36.68,36.7,36.66,36.67,27300.0,31.3278,31.3449,31.3107,31.3192,27300.0
2013-07-29 12:20:00,36.67,36.68,36.64,36.67,12000.0,31.3192,31.3278,31.2936,31.3192,12000.0
2013-07-29 12:25:00,36.68,36.71,36.65,36.65,6800.0,31.3278,31.3534,31.3022,31.3022,6800.0
2013-07-29 12:30:00,36.65,36.66,36.65,36.65,1200.0,31.3022,31.3107,31.3022,31.3022,1200.0
2013-07-29 12:35:00,36.66,36.66,36.56,36.56,9200.0,31.3107,31.3107,31.2253,31.2253,9200.0
2013-07-29 12:40:00,36.55,36.6,36.54,36.54,15100.0,31.2168,31.2595,31.2082,31.2082,15100.0
2013-07-29 12:45:00,36.54,36.56,36.54,36.54,6200.0,31.2082,31.2253,31.2082,31.2082,6200.0
2013-07-29 12:50:00,36.55,36.57,36.49,36.5,13300.0,31.2168,31.2338,31.1655,31.1741,13300.0
2013-07-29 12:55:00,36.5,36.57,36.5,36.55,8000.0,31.1741,31.2338,31.1741,31.2168,8000.0
2013-07-29 13:00:00,36.54,36.57,36.52,36.54,19800.0,31.2082,31.2338,31.1911,31.2082,19800.0
2013-07-29 13:05:00,36.53,36.55,36.51,36.53,10000.0,31.1997,31.2168,31.1826,31.1997,10000.0
2013-07-29 13:10:00,36.53,36.56,36.53,36.55,7300.0,31.1997,31.2253,31.1997,31.2168,7300.0
2013-07-29 13:15:00,36.55,36.56,36.53,36.53,8700.0,31.2168,31.2253,31.1997,31.1997,8700.0
2013-07-29 13:20:00,36.53,36.56,36.53,36.55,5600.0,31.1997,31.2253,31.1997,31.2168,5600.0
2013-07-29 13:25:00,36.55,36.56,36.52,36.55,9000.0,31.2168,31.2253,31.1911,31.2168,9000.0
2013-07-29 13:30:00,36.55,36.56,36.52,36.54,19100.0,31.2168,31.2253,31.1911,31.2082,19100.0
2013-07-29 13:35:00,36.55,36.56,36.51,36.55,12500.0,31.2168,31.2253,31.1826,31.2168,12500.0
2013-07-29 13:40:00,36.55,36.56,36.54,36.54,12400.0,31.2168,31.2253,31.2082,31.2082,12400.0
2013-07-29 13:45:00,36.53,36.54,36.49,36.54,9400.0,31.1997,31.2082,31.1655,31.2082,9400.0
2013-07-29 13:50:00,36.54,36.6,36.54,36.6,9700.0,31.2082,31.2595,31.2082,31.2595,9700.0
2013-07-29 13:55:00,36.61,36.64,36.56,36.56,5500.0,31.268,31.2936,31.2253,31.2253,5500.0
2013-07-29 14:00:00,36.57,36.66,36.57,36.65,4100.0,31.2338,31.3107,31.2338,31.3022,4100.0
2013-07-29 14:05:00,36.66,36.68,36.66,36.68,5400.0,31.3107,31.3278,31.3107,31.3278,5400.0
2013-07-29 14:10:00,36.68,36.74,36.68,36.74,6800.0,31.3278,31.379,31.3278,31.379,6800.0
2013-07-29 14:15:00,36.73,36.74,36.65,36.65,7200.0,31.3705,31.379,31.3022,31.3022,7200.0
2013-07-29 14:20:00,36.65,36.68,36.65,36.67,7600.0,31.3022,31.3278,31.3022,31.3192,7600.0
2013-07-29 14:25:00,36.67,36.67,36.67,36.67,200.0,31.3192,31.3192,31.3192,31.3192,200.0
2013-07-29 14:30:00,36.67,36.73,36.67,36.73,5700.0,31.3192,31.3705,31.3192,31.3705,5700.0
2013-07-29 14:35:00,36.73,36.74,36.7,36.7,8900.0,31.3705,31.379,31.3449,31.3449,8900.0
2013-07-29 14:40:00,36.68,36.74,36.68,36.72,7700.0,31.3278,31.379,31.3278,31.3619,7700.0
2013-07-29 14:45:00,36.71,36.74,36.71,36.73,4400.0,31.3534,31.379,31.3534,31.3705,4400.0
2013-07-29 14:50:00,36.73,36.76,36.73,36.76,3300.0,31.3705,31.3961,31.3705,31.3961,3300.0
2013-07-29 14:55:00,36.75,36.75,36.71,36.71,8100.0,31.3876,31.3876,31.3534,31.3534,8100.0
2013-07-29 15:00:00,36.71,36.71,36.64,36.64,4000.0,31.3534,31.3534,31.2936,31.2936,4000.0
2013-07-29 15:05:00,36.64,36.68,36.63,36.68,4500.0,31.2936,31.3278,31.2851,31.3278,4500.0
2013-07-29 15:10:00,36.68,36.71,36.67,36.7,8000.0,31.3278,31.3534,31.3192,31.3449,8000.0
2013-07-29 15:15:00,36.69,36.71,36.66,36.71,15700.0,31.3363,31.3534,31.3107,31.3534,15700.0
2013-07-29 15:20:00,36.7,36.72,36.67,36.7,11600.0,31.3449,31.3619,31.3192,31.3449,11600.0
2013-07-29 15:25:00,36.7,36.71,36.68,36.71,11700.0,31.3449,31.3534,31.3278,31.3534,11700.0
2013-07-29 15:30:00,36.71,36.71,36.67,36.7,14600.0,31.3534,31.3534,31.3192,31.3449,14600.0
2013-07-29 15:35:00,36.7,36.72,36.68,36.69,11500.0,31.3449,31.3619,31.3278,31.3363,11500.0
2013-07-29 15:40:00,36.68,36.7,36.67,36.68,18700.0,31.3278,31.3449,31.3192,31.3278,18700.0
2013-07-29 15:45:00,36.68,36.69,36.66,36.66,25000.0,31.3278,31.3363,31.3107,31.3107,25000.0
2013-07-29 15:50:00,36.66,36.66,36.63,36.64,24000.0,31.3107,31.3107,31.2851,31.2936,24000.0
2013-07-29 15:55:00,36.63,36.67,36.6,36.67,51400.0,31.2851,31.3192,31.2595,31.3192,51400.0
2013-07-30 09:30:00,37.17,37.4,37.12,37.38,156300.0,31.7463,31.9427,31.7036,31.9256,156300.0
2013-07-30 09:35:00,37.38,37.48,37.36,37.41,43700.0,31.9256,32.0111,31.9086,31.9513,43700.0
2013-07-30 09:40:00,37.42,37.42,37.26,37.26,17200.0,31.9598,31.9598,31.8232,31.8232,17200.0
2013-07-30 09:45:00,37.26,37.28,37.25,37.27,38200.0,31.8232,31.8402,31.8146,31.8317,38200.0
2013-07-30 09:50:00,37.26,37.31,37.25,37.31,50800.0,31.8232,31.8659,31.8146,31.8659,50800.0
2013-07-30 09:55:00,37.33,37.38,37.26,37.32,14300.0,31.8829,31.9256,31.8232,31.8744,14300.0
2013-07-30 10:00:00,37.34,37.39,37.27,37.35,16600.0,31.8915,31.9342,31.8317,31.9,16600.0
2013-07-30 10:05:00,37.35,37.41,37.35,37.4,12700.0,31.9,31.9513,31.9,31.9427,12700.0
2013-07-30 10:10:00,37.39,37.39,37.3,37.38,13000.0,31.9342,31.9342,31.8573,31.9256,13000.0
2013-07-30 10:15:00,37.39,37.39,37.25,37.26,14500.0,31.9342,31.9342,31.8146,31.8232,14500.0
2013-07-30 10:20:00,37.28,37.36,37.27,37.36,29100.0,31.8402,31.9086,31.8317,31.9086,29100.0
2013-07-30 10:25:00,37.36,37.5,37.3,37.5,67900.0,31.9086,32.0281,31.8573,32.0281,67900.0
2013-07-30 10:30:00,37.5,37.52,37.47,37.48,16500.0,32.0281,32.0452,32.0025,32.0111,16500.0
2013-07-30 10:35:00,37.48,37.56,37.42,37.42,16300.0,32.0111,32.0794,31.9598,31.9598,16300.0
2013-07-30 10:40:00,37.41,37.45,37.4,37.45,9800.0,31.9513,31.9854,31.9427,31.9854,9800.0
2013-07-30 10:45:00,37.45,37.45,37.36,37.36,10200.0,31.9854,31.9854,31.9086,31.9086,10200.0
2013-07-30 10:50:00,37.36,37.38,37.32,37.37,12700.0,31.9086,31.9256,31.8744,31.9171,12700.0
2013-07-30 10:55:00,37.37,37.39,37.26,37.29,6900.0,31.9171,31.9342,31.8232,31.8488,6900.0
2013-07-30 11:00:00,37.29,37.33,37.25,37.32,16400.0,31.8488,31.8829,31.8146,31.8744,16400.0
2013-07-30 11:05:00,37.32,37.33,37.3,37.31,8700.0,31.8744,31.8829,31.8573,31.8659,8700.0
2013-07-30 11:10:00,37.31,37.33,37.29,37.31,8800.0,31.8659,31.8829,31.8488,31.8659,8800.0
2013-07-30 11:15:00,37.32,37.34,37.3,37.31,6200.0,31.8744,31.8915,31.8573,31.8659,6200.0
2013-07-30 11:20:00,37.3,37.47,37.3,37.42,61500.0,31.8573,32.0025,31.8573,31.9598,61500.0
2013-07-30 11:25:00,37.41,37.43,37.33,37.33,9800.0,31.9513,31.9683,31.8829,31.8829,9800.0
2013-07-30 11:30:00,37.32,37.41,37.32,37.37,10100.0,31.8744,31.9513,31.8744,31.9171,10100.0
2013-07-30 11:35:00,37.36,37.36,37.27,37.34,11600.0,31.9086,31.9086,31.8317,31.8915,11600.0
2013-07-30 11:40:00,37.35,37.36,37.32,37.34,11300.0,31.9,31.9086,31.8744,31.8915,11300.0
2013-07-30 11:45:00,37.31,37.37,37.31,37.37,8200.0,31.8659,31.9171,31.8659,31.9171,8200.0
2013-07-30 11:50:00,37.38,37.38,37.33,37.33,6500.0,31.9256,31.9256,31.8829,31.8829,6500.0
2013-07-30 11:55:00,37.35,37.36,37.33,37.34,6500.0,31.9,31.9086,31.8829,31.8915,6500.0
2013-07-30 12:00:00,37.35,37.38,37.34,37.37,7800.0,31.9,31.9256,31.8915,31.9171,7800.0
2013-07-30 12:05:00,37.36,37.38,37.35,37.35,7300.0,31.9086,31.9256,31.9,31.9,7300.0
2013-07-30 12:10:00,37.35,37.38,37.34,37.38,12500.0,31.9,31.9256,31.8915,31.9256,12500.0
2013-07-30 12:15:00,37.38,37.38,37.35,37.38,9100.0,31.9256,31.9256,31.9,31.9256,9100.0
2013-07-30 12:20:00,37.38,37.41,37.37,37.41,6700.0,31.9256,31.9513,31.9171,31.9513,6700.0
2013-07-30 12:25:00,37.4,37.4,37.37,37.39,22700.0,31.9427,31.9427,31.9171,31.9342,22700.0
2013-07-30 12:30:00,37.39,37.4,37.37,37.38,14800.0,31.9342,31.9427,31.9171,31.9256,14800.0
2013-07-30 12:35:00,37.38,37.38,37.34,37.36,11400.0,31.9256,31.9256,31.8915,31.9086,11400.0
2013-07-30 12:40:00,37.35,37.36,37.33,37.33,24000.0,31.9,31.9086,31.8829,31.8829,24000.0
2013-07-30 12:45:00,37.35,37.39,37.34,37.36,10100.0,31.9,31.9342,31.8915,31.9086,10100.0
2013-07-30 12:50:00,37.35,37.37,37.34,37.37,9700.0,31.9,31.9171,31.8915,31.9171,9700.0
2013-07-30 12:55:00,37.37,37.4,37.36,37.36,6200.0,31.9171,31.9427,31.9086,31.9086,6200.0
2013-07-30 13:00:00,37.35,37.36,37.34,37.35,13000.0,31.9,31.9086,31.8915,31.9,13000.0
2013-07-30 13:05:00,37.35,37.36,37.33,37.35,6800.0,31.9,31.9086,31.8829,31.9,6800.0
2013-07-30 13:10:00,37.35,37.38,37.35,37.38,5800.0,31.9,31.9256,31.9,31.9256,5800.0
2013-07-30 13:15:00,37.37,37.38,37.34,37.35,15600.0,31.9171,31.9256,31.8915,31.9,15600.0
2013-07-30 13:20:00,37.35,37.36,37.34,37.35,8500.0,31.9,31.9086,31.8915,31.9,8500.0
2013-07-30 13:25:00,37.35,37.36,37.35,37.36,12100.0,31.9,31.9086,31.9,31.9086,12100.0
2013-07-30 13:30:00,37.36,37.39,37.33,37.38,26500.0,31.9086,31.9342,31.8829,31.9256,26500.0
2013-07-30 13:35:00,37.39,37.44,37.38,37.44,14000.0,31.9342,31.9769,31.9256,31.9769,14000.0
2013-07-30 13:40:00,37.43,37.44,37.39,37.4,9900.0,31.9683,31.9769,31.9342,31.9427,9900.0
2013-07-30 13:45:00,37.4,37.41,37.4,37.41,9200.0,31.9427,31.9513,31.9427,31.9513,9200.0
2013-07-30 13:50:00,37.4,37.41,37.39,37.41,7100.0,31.9427,31.9513,31.9342,31.9513,7100.0
2013-07-30 13:55:00,37.4,37.42,37.39,37.4,9500.0,31.9427,31.9598,31.9342,31.9427,9500.0
2013-07-30 14:00:00,37.4,37.45,37.4,37.45,13900.0,31.9427,31.9854,31.9427,31.9854,13900.0
2013-07-30 14:05:00,37.44,37.45,37.41,37.41,17400.0,31.9769,31.9854,31.9513,31.9513,17400.0
2013-07-30 14:10:00,37.41,37.42,37.34,37.35,11500.0,31.9513,31.9598,31.8915,31.9,11500.0
2013-07-30 14:15:00,37.35,37.37,37.33,37.36,13700.0,31.9,31.9171,31.8829,31.9086,13700.0
2013-07-30 14:20:00,37.37,37.38,37.34,37.35,9600.0,31.9171,31.9256,31.8915,31.9,9600.0
2013-07-30 14:25:00,37.35,37.36,37.34,37.35,11100.0,31.9,31.9086,31.8915,31.9,11100.0
2013-07-30 14:30:00,37.35,37.37,37.35,37.37,3700.0,31.9,31.9171,31.9,31.9171,3700.0
2013-07-30 14:35:00,37.36,37.39,37.34,37.37,34400.0,31.9086,31.9342,31.8915,31.9171,34400.0
2013-07-30 14:40:00,37.37,37.41,37.37,37.37,13300.0,31.9171,31.9513,31.9171,31.9171,13300.0
2013-07-30 14:45:00,37.37,37.38,37.34,37.37,9800.0,31.9171,31.9256,31.8915,31.9171,9800.0
2013-07-30 14:50:00,37.37,37.39,37.36,37.38,9600.0,31.9171,31.9342,31.9086,31.9256,9600.0
2013-07-30 14:55:00,37.39,37.4,37.35,37.35,22500.0,31.9342,31.9427,31.9,31.9,22500.0
2013-07-30 15:00:00,37.35,37.38,37.34,37.38,8100.0,31.9,31.9256,31.8915,31.9256,8100.0
2013-07-30 15:05:00,37.39,37.4,37.39,37.4,1300.0,31.9342,31.9427,31.9342,31.9427,1300.0
2013-07-30 15:10:00,37.4,37.43,37.4,37.43,12400.0,31.9427,31.9683,31.9427,31.9683,12400.0
2013-07-30 15:15:00,37.43,37.43,37.41,37.41,17900.0,31.9683,31.9683,31.9513,31.9513,17900.0
2013-07-30 15:20:00,37.42,37.44,37.39,37.39,17400.0,31.9598,31.9769,31.9342,31.9342,17400.0
2013-07-30 15:25:00,37.39,37.44,37.39,37.44,15900.0,31.9342,31.9769,31.9342,31.9769,15900.0
2013-07-30 15:30:00,37.44,37.46,37.43,37.45,23700.0,31.9769,31.994,31.9683,31.9854,23700.0
2013-07-30 15:35:00,37.45,37.45,37.39,37.39,21000.0,31.9854,31.9854,31.9342,31.9342,21000.0
2013-07-30 15:40:00,37.4,37.43,37.37,37.4,32900.0,31.9427,31.9683,31.9171,31.9427,32900.0
2013-07-30 15:45:00,37.4,37.42,37.39,37.4,27100.0,31.9427,31.9598,31.9342,31.9427,27100.0
2013-07-30 15:50:00,37.4,37.42,37.38,37.4,35100.0,31.9427,31.9598,31.9256,31.9427,35100.0
2013-07-30 15:55:00,37.4,37.41,37.36,37.37,92900.0,31.9427,31.9513,31.9086,31.9171,92900.0
2013-07-31 09:30:00,37.6,37.78,37.6,37.77,52800.0,32.1135,32.2673,32.1135,32.2587,52800.0
2013-07-31 09:35:00,37.78,37.81,37.77,37.78,20600.0,32.2673,32.2929,32.2587,32.2673,20600.0
2013-07-31 09:40:00,37.76,37.82,37.75,37.81,20200.0,32.2502,32.3014,32.2417,32.2929,20200.0
2013-07-31 09:45:00,37.81,37.84,37.78,37.83,42300.0,32.2929,32.3185,32.2673,32.31,42300.0
2013-07-31 09:50:00,37.84,37.85,37.8,37.85,63700.0,32.3185,32.3271,32.2844,32.3271,63700.0
2013-07-31 09:55:00,37.84,38.0,37.84,38.0,47400.0,32.3185,32.4552,32.3185,32.4552,47400.0
2013-07-31 10:00:00,37.99,38.13,37.99,38.12,62100.0,32.4466,32.5662,32.4466,32.5577,62100.0
2013-07-31 10:05:00,38.13,38.13,38.03,38.04,44000.0,32.5662,32.5662,32.4808,32.4893,44000.0
2013-07-31 10:10:00,38.05,38.05,37.87,37.9,35600.0,32.4979,32.4979,32.3441,32.3698,35600.0
2013-07-31 10:15:00,37.89,37.94,37.89,37.92,10800.0,32.3612,32.4039,32.3612,32.3868,10800.0
2013-07-31 10:20:00,37.9,37.92,37.89,37.91,19700.0,32.3698,32.3868,32.3612,32.3783,19700.0
2013-07-31 10:25:00,37.91,37.99,37.89,37.98,34100.0,32.3783,32.4466,32.3612,32.4381,34100.0
2013-07-31 10:30:00,37.99,38.0,37.97,37.97,21300.0,32.4466,32.4552,32.4296,32.4296,21300.0
2013-07-31 10:35:00,37.97,38.0,37.93,37.94,22100.0,32.4296,32.4552,32.3954,32.4039,22100.0
2013-07-31 10:40:00,37.95,38.0,37.93,37.99,56400.0,32.4125,32.4552,32.3954,32.4466,56400.0
2013-07-31 10:45:00,37.99,38.0,37.92,37.94,29200.0,32.4466,32.4552,32.3868,32.4039,29200.0
2013-07-31 10:50:00,37.94,37.97,37.93,37.94,16400.0,32.4039,32.4296,32.3954,32.4039,16400.0
2013-07-31 10:55:00,37.94,37.98,37.93,37.95,36800.0,32.4039,32.4381,32.3954,32.4125,36800.0
2013-07-31 11:00:00,37.95,38.0,37.93,37.99,10200.0,32.4125,32.4552,32.3954,32.4466,10200.0
2013-07-31 11:05:00,37.99,37.99,37.94,37.94,13300.0,32.4466,32.4466,32.4039,32.4039,13300.0
2013-07-31 11:10:00,37.94,37.99,37.93,37.93,14100.0,32.4039,32.4466,32.3954,32.3954,14100.0
2013-07-31 11:15:00,37.93,37.99,37.92,37.97,8100.0,32.3954,32.4466,32.3868,32.4296,8100.0
2013-07-31 11:20:00,37.98,37.99,37.96,37.97,7700.0,32.4381,32.4466,32.421,32.4296,7700.0
2013-07-31 11:25:00,37.97,37.98,37.9,37.9,15700.0,32.4296,32.4381,32.3698,32.3698,15700.0
2013-07-31 11:30:00,37.9,37.95,37.89,37.95,33100.0,32.3698,32.4125,32.3612,32.4125,33100.0
2013-07-31 11:35:00,37.94,37.96,37.92,37.94,18300.0,32.4039,32.421,32.3868,32.4039,18300.0
2013-07-31 11:40:00,37.94,37.95,37.94,37.94,2800.0,32.4039,32.4125,32.4039,32.4039,2800.0
2013-07-31 11:45:00,37.94,37.95,37.91,37.91,9800.0,32.4039,32.4125,32.3783,32.3783,9800.0
2013-07-31 11:50:00,37.91,37.93,37.89,37.89,7000.0,32.3783,32.3954,32.3612,32.3612,7000.0
2013-07-31 11:55:00,37.89,37.91,37.85,37.87,14500.0,32.3612,32.3783,32.3271,32.3441,14500.0
2013-07-31 12:00:00,37.89,37.92,37.87,37.92,23400.0,32.3612,32.3868,32.3441,32.3868,23400.0
2013-07-31 12:05:00,37.92,37.92,37.86,37.87,2400.0,32.3868,32.3868,32.3356,32.3441,2400.0
2013-07-31 12:10:00,37.87,37.87,37.82,37.82,8000.0,32.3441,32.3441,32.3014,32.3014,8000.0
2013-07-31 12:15:00,37.81,37.83,37.81,37.81,1400.0,32.2929,32.31,32.2929,32.2929,1400.0
2013-07-31 12:20:00,37.81,37.83,37.81,37.83,5000.0,32.2929,32.31,32.2929,32.31,5000.0
2013-07-31 12:25:00,37.83,37.84,37.81,37.83,9700.0,32.31,32.3185,32.2929,32.31,9700.0
2013-07-31 12:30:00,37.82,37.87,37.82,37.85,31100.0,32.3014,32.3441,32.3014,32.3271,31100.0
2013-07-31 12:35:00,37.85,37.85,37.85,37.85,6200.0,32.3271,32.3271,32.3271,32.3271,6200.0
2013-07-31 12:40:00,37.85,37.86,37.84,37.85,8500.0,32.3271,32.3356,32.3185,32.3271,8500.0
2013-07-31 12:45:00,37.84,37.86,37.84,37.85,5700.0,32.3185,32.3356,32.3185,32.3271,5700.0
2013-07-31 12:50:00,37.86,37.87,37.83,37.85,8900.0,32.3356,32.3441,32.31,32.3271,8900.0
2013-07-31 12:55:00,37.85,37.86,37.84,37.86,5100.0,32.3271,32.3356,32.3185,32.3356,5100.0
2013-07-31 13:00:00,37.84,37.86,37.84,37.86,4900.0,32.3185,32.3356,32.3185,32.3356,4900.0
2013-07-31 13:05:00,37.85,37.85,37.84,37.85,8300.0,32.3271,32.3271,32.3185,32.3271,8300.0
2013-07-31 13:10:00,37.85,37.86,37.84,37.85,4400.0,32.3271,32.3356,32.3185,32.3271,4400.0
2013-07-31 13:15:00,37.85,37.86,37.84,37.85,16600.0,32.3271,32.3356,32.3185,32.3271,16600.0
2013-07-31 13:20:00,37.85,37.85,37.83,37.83,7200.0,32.3271,32.3271,32.31,32.31,7200.0
2013-07-31 13:25:00,37.84,37.84,37.81,37.82,7300.0,32.3185,32.3185,32.2929,32.3014,7300.0
2013-07-31 13:30:00,37.81,37.84,37.81,37.84,5100.0,32.2929,32.3185,32.2929,32.3185,5100.0
2013-07-31 13:35:00,37.84,37.84,37.83,37.83,2200.0,32.3185,32.3185,32.31,32.31,2200.0
2013-07-31 13:40:00,37.83,37.87,37.83,37.84,10600.0,32.31,32.3441,32.31,32.3185,10600.0
2013-07-31 13:45:00,37.84,37.87,37.82,37.86,20700.0,32.3185,32.3441,32.3014,32.3356,20700.0
2013-07-31 13:50:00,37.86,37.87,37.85,37.85,4700.0,32.3356,32.3441,32.3271,32.3271,4700.0
2013-07-31 13:55:00,37.85,37.85,37.82,37.82,5500.0,32.3271,32.3271,32.3014,32.3014,5500.0
2013-07-31 14:00:00,37.82,37.88,37.82,37.87,47600.0,32.3014,32.3527,32.3014,32.3441,47600.0
2013-07-31 14:05:00,37.87,37.87,37.81,37.84,17000.0,32.3441,32.3441,32.2929,32.3185,17000.0
2013-07-31 14:10:00,37.85,37.88,37.84,37.85,17100.0,32.3271,32.3527,32.3185,32.3271,17100.0
2013-07-31 14:15:00,37.84,37.85,37.74,37.78,26400.0,32.3185,32.3271,32.2331,32.2673,26400.0
2013-07-31 14:20:00,37.78,37.84,37.77,37.84,12600.0,32.2673,32.3185,32.2587,32.3185,12600.0
2013-07-31 14:25:00,37.84,37.89,37.84,37.88,11600.0,32.3185,32.3612,32.3185,32.3527,11600.0
2013-07-31 14:30:00,37.89,37.95,37.89,37.91,24600.0,32.3612,32.4125,32.3612,32.3783,24600.0
2013-07-31 14:35:00,37.9,38.02,37.88,38.01,46700.0,32.3698,32.4723,32.3527,32.4637,46700.0
2013-07-31 14:40:00,38.0,38.09,37.98,38.05,71500.0,32.4552,32.532,32.4381,32.4979,71500.0
2013-07-31 14:45:00,38.07,38.12,38.0,38.09,170500.0,32.515,32.5577,32.4552,32.532,170500.0
2013-07-31 14:50:00,38.08,38.16,38.08,38.16,9600.0,32.5235,32.5918,32.5235,32.5918,9600.0
2013-07-31 14:55:00,38.15,38.24,38.15,38.24,26800.0,32.5833,32.6602,32.5833,32.6602,26800.0
2013-07-31 15:00:00,38.23,38.23,38.11,38.11,35500.0,32.6516,32.6516,32.5491,32.5491,35500.0
2013-07-31 15:05:00,38.11,38.13,38.1,38.13,17600.0,32.5491,32.5662,32.5406,32.5662,17600.0
2013-07-31 15:10:00,38.12,38.13,38.06,38.08,12000.0,32.5577,32.5662,32.5064,32.5235,12000.0
2013-07-31 15:15:00,38.08,38.13,38.07,38.12,28500.0,32.5235,32.5662,32.515,32.5577,28500.0
2013-07-31 15:20:00,38.12,38.17,38.12,38.15,32300.0,32.5577,32.6004,32.5577,32.5833,32300.0
2013-07-31 15:25:00,38.14,38.17,38.14,38.16,16600.0,32.5747,32.6004,32.5747,32.5918,16600.0
2013-07-31 15:30:00,38.16,38.17,38.09,38.11,30500.0,32.5918,32.6004,32.532,32.5491,30500.0
2013-07-31 15:35:00,38.11,38.16,38.11,38.14,28000.0,32.5491,32.5918,32.5491,32.5747,28000.0
2013-07-31 15:40:00,38.14,38.17,38.13,38.15,46900.0,32.5747,32.6004,32.5662,32.5833,46900.0
2013-07-31 15:45:00,38.15,38.16,38.07,38.08,86700.0,32.5833,32.5918,32.515,32.5235,86700.0
2013-07-31 15:50:00,38.07,38.12,38.07,38.1,112400.0,32.515,32.5577,32.515,32.5406,112400.0
2013-07-31 15:55:00,38.1,38.12,38.06,38.1,151000.0,32.5406,32.5577,32.5064,32.5406,151000.0
2013-08-01 09:30:00,38.52,38.56,38.36,38.39,70400.0,32.8993,32.9335,32.7626,32.7883,70400.0
2013-08-01 09:35:00,38.39,38.58,38.37,38.51,53800.0,32.7883,32.9505,32.7712,32.8908,53800.0
2013-08-01 09:40:00,38.54,38.57,38.51,38.53,25600.0,32.9164,32.942,32.8908,32.9078,25600.0
2013-08-01 09:45:00,38.53,38.6,38.51,38.53,51100.0,32.9078,32.9676,32.8908,32.9078,51100.0
2013-08-01 09:50:00,38.55,38.55,38.41,38.47,19000.0,32.9249,32.9249,32.8054,32.8566,19000.0
2013-08-01 09:55:00,38.44,38.44,38.32,38.33,22300.0,32.831,32.831,32.7285,32.737,22300.0
2013-08-01 10:00:00,38.33,38.46,38.28,38.4,33100.0,32.737,32.8481,32.6943,32.7968,33100.0
2013-08-01 10:05:00,38.42,38.54,38.39,38.51,52400.0,32.8139,32.9164,32.7883,32.8908,52400.0
2013-08-01 10:10:00,38.52,38.52,38.44,38.5,31100.0,32.8993,32.8993,32.831,32.8822,31100.0
2013-08-01 10:15:00,38.52,38.56,38.49,38.51,33900.0,32.8993,32.9335,32.8737,32.8908,33900.0
2013-08-01 10:20:00,38.52,38.58,38.52,38.55,17500.0,32.8993,32.9505,32.8993,32.9249,17500.0
2013-08-01 10:25:00,38.59,38.61,38.55,38.57,12500.0,32.9591,32.9762,32.9249,32.942,12500.0
2013-08-01 10:30:00,38.57,38.59,38.55,38.59,5200.0,32.942,32.9591,32.9249,32.9591,5200.0
2013-08-01 10:35:00,38.59,38.61,38.56,38.56,5100.0,32.9591,32.9762,32.9335,32.9335,5100.0
2013-08-01 10:40:00,38.57,38.59,38.55,38.56,6300.0,32.942,32.9591,32.9249,32.9335,6300.0
2013-08-01 10:45:00,38.56,38.57,38.54,38.54,4700.0,32.9335,32.942,32.9164,32.9164,4700.0
2013-08-01 10:50:00,38.54,38.54,38.48,38.5,29000.0,32.9164,32.9164,32.8651,32.8822,29000.0
2013-08-01 10:55:00,38.5,38.53,38.5,38.51,7500.0,32.8822,32.9078,32.8822,32.8908,7500.0
2013-08-01 11:00:00,38.51,38.52,38.48,38.49,11200.0,32.8908,32.8993,32.8651,32.8737,11200.0
2013-08-01 11:05:00,38.49,38.6,38.48,38.55,19800.0,32.8737,32.9676,32.8651,32.9249,19800.0
2013-08-01 11:10:00,38.56,38.59,38.51,38.51,17500.0,32.9335,32.9591,32.8908,32.8908,17500.0
2013-08-01 11:15:00,38.52,38.54,38.48,38.49,24400.0,32.8993,32.9164,32.8651,32.8737,24400.0
2013-08-01 11:20:00,38.48,38.57,38.48,38.57,20100.0,32.8651,32.942,32.8651,32.942,20100.0
2013-08-01 11:25:00,38.57,38.58,38.55,38.55,5200.0,32.942,32.9505,32.9249,32.9249,5200.0
2013-08-01 11:30:00,38.55,38.55,38.5,38.53,20000.0,32.9249,32.9249,32.8822,32.9078,20000.0
2013-08-01 11:35:00,38.54,38.57,38.52,38.53,14100.0,32.9164,32.942,32.8993,32.9078,14100.0
2013-08-01 11:40:00,38.51,38.52,38.47,38.48,10700.0,32.8908,32.8993,32.8566,32.8651,10700.0
2013-08-01 11:45:00,38.48,38.5,38.46,38.47,21000.0,32.8651,32.8822,32.8481,32.8566,21000.0
2013-08-01 11:50:00,38.46,38.49,38.43,38.49,19000.0,32.8481,32.8737,32.8224,32.8737,19000.0
2013-08-01 11:55:00,38.49,38.5,38.48,38.5,9400.0,32.8737,32.8822,32.8651,32.8822,9400.0
2013-08-01 12:00:00,38.5,38.5,38.44,38.44,5000.0,32.8822,32.8822,32.831,32.831,5000.0
2013-08-01 12:05:00,38.46,38.46,38.43,38.45,4700.0,32.8481,32.8481,32.8224,32.8395,4700.0
2013-08-01 12:10:00,38.44,38.54,38.43,38.54,20700.0,32.831,32.9164,32.8224,32.9164,20700.0
2013-08-01 12:15:00,38.54,38.64,38.52,38.61,36400.0,32.9164,33.0018,32.8993,32.9762,36400.0
2013-08-01 12:20:00,38.61,38.64,38.6,38.62,12000.0,32.9762,33.0018,32.9676,32.9847,12000.0
2013-08-01 12:25:00,38.61,38.63,38.6,38.62,6800.0,32.9762,32.9932,32.9676,32.9847,6800.0
2013-08-01 12:30:00,38.61,38.61,38.54,38.54,9900.0,32.9762,32.9762,32.9164,32.9164,9900.0
2013-08-01 12:35:00,38.54,38.55,38.49,38.5,9800.0,32.9164,32.9249,32.8737,32.8822,9800.0
2013-08-01 12:40:00,38.5,38.5,38.46,38.46,14000.0,32.8822,32.8822,32.8481,32.8481,14000.0
2013-08-01 12:45:00,38.46,38.6,38.46,38.59,32200.0,32.8481,32.9676,32.8481,32.9591,32200.0
2013-08-01 12:50:00,38.59,38.6,38.58,38.58,4200.0,32.9591,32.9676,32.9505,32.9505,4200.0
2013-08-01 12:55:00,38.57,38.62,38.55,38.62,9700.0,32.942,32.9847,32.9249,32.9847,9700.0
2013-08-01 13:00:00,38.62,38.62,38.59,38.61,11900.0,32.9847,32.9847,32.9591,32.9762,11900.0
2013-08-01 13:05:00,38.61,38.61,38.55,38.6,9200.0,32.9762,32.9762,32.9249,32.9676,9200.0
2013-08-01 13:10:00,38.6,38.62,38.59,38.61,6300.0,32.9676,32.9847,32.9591,32.9762,6300.0
2013-08-01 13:15:00,38.61,38.64,38.58,38.63,14100.0,32.9762,33.0018,32.9505,32.9932,14100.0
2013-08-01 13:20:00,38.62,38.64,38.61,38.63,8100.0,32.9847,33.0018,32.9762,32.9932,8100.0
2013-08-01 13:25:00,38.63,38.63,38.61,38.62,11600.0,32.9932,32.9932,32.9762,32.9847,11600.0
2013-08-01 13:30:00,38.62,38.63,38.6,38.63,11300.0,32.9847,32.9932,32.9676,32.9932,11300.0
2013-08-01 13:35:00,38.62,38.67,38.61,38.67,19700.0,32.9847,33.0274,32.9762,33.0274,19700.0
2013-08-01 13:40:00,38.67,38.71,38.66,38.71,15500.0,33.0274,33.0616,33.0189,33.0616,15500.0
2013-08-01 13:45:00,38.7,38.71,38.69,38.71,22100.0,33.053,33.0616,33.0445,33.0616,22100.0
2013-08-01 13:50:00,38.7,38.71,38.65,38.67,23600.0,33.053,33.0616,33.0103,33.0274,23600.0
2013-08-01 13:55:00,38.67,38.78,38.66,38.77,25300.0,33.0274,33.1214,33.0189,33.1128,25300.0
2013-08-01 14:00:00,38.77,38.8,38.74,38.78,11500.0,33.1128,33.1384,33.0872,33.1214,11500.0
2013-08-01 14:05:00,38.78,38.8,38.77,38.8,19900.0,33.1214,33.1384,33.1128,33.1384,19900.0
2013-08-01 14:10:00,38.8,38.87,38.8,38.84,27700.0,33.1384,33.1982,33.1384,33.1726,27700.0
2013-08-01 14:15:00,38.85,38.97,38.85,38.97,51500.0,33.1811,33.2836,33.1811,33.2836,51500.0
2013-08-01 14:20:00,38.97,39.02,38.96,38.97,43700.0,33.2836,33.3263,33.2751,33.2836,43700.0
2013-08-01 14:25:00,38.96,38.97,38.9,38.91,23500.0,33.2751,33.2836,33.2239,33.2324,23500.0
2013-08-01 14:30:00,38.91,38.91,38.83,38.85,33500.0,33.2324,33.2324,33.1641,33.1811,33500.0
2013-08-01 14:35:00,38.84,38.84,38.79,38.84,17600.0,33.1726,33.1726,33.1299,33.1726,17600.0
2013-08-01 14:40:00,38.85,38.9,38.84,38.89,14000.0,33.1811,33.2239,33.1726,33.2153,14000.0
2013-08-01 14:45:00,38.89,38.92,38.87,38.9,21600.0,33.2153,33.2409,33.1982,33.2239,21600.0
2013-08-01 14:50:00,38.89,38.9,38.86,38.87,8100.0,33.2153,33.2239,33.1897,33.1982,8100.0
2013-08-01 14:55:00,38.86,38.89,38.84,38.88,16300.0,33.1897,33.2153,33.1726,33.2068,16300.0
2013-08-01 15:00:00,38.87,38.88,38.84,38.84,10900.0,33.1982,33.2068,33.1726,33.1726,10900.0
2013-08-01 15:05:00,38.85,38.9,38.84,38.89,20200.0,33.1811,33.2239,33.1726,33.2153,20200.0
2013-08-01 15:10:00,38.89,38.91,38.89,38.91,12900.0,33.2153,33.2324,33.2153,33.2324,12900.0
2013-08-01 15:15:00,38.91,38.97,38.89,38.97,43500.0,33.2324,33.2836,33.2153,33.2836,43500.0
2013-08-01 15:20:00,38.96,39.02,38.94,39.02,55800.0,33.2751,33.3263,33.258,33.3263,55800.0
2013-08-01 15:25:00,39.02,39.07,39.0,39.07,27500.0,33.3263,33.369,33.3093,33.369,27500.0
2013-08-01 15:30:00,39.07,39.13,39.06,39.1,57100.0,33.369,33.4203,33.3605,33.3947,57100.0
2013-08-01 15:35:00,39.11,39.11,39.03,39.08,61600.0,33.4032,33.4032,33.3349,33.3776,61600.0
2013-08-01 15:40:00,39.08,39.28,39.08,39.25,137000.0,33.3776,33.5484,33.3776,33.5228,137000.0
2013-08-01 15:45:00,39.26,39.27,39.2,39.21,57700.0,33.5313,33.5399,33.4801,33.4886,57700.0
2013-08-01 15:50:00,39.21,39.24,39.19,39.2,96000.0,33.4886,33.5142,33.4715,33.4801,96000.0
2013-08-01 15:55:00,39.2,39.25,39.19,39.21,219600.0,33.4801,33.5228,33.4715,33.4886,219600.0
2013-08-02 09:30:00,38.88,38.93,38.83,38.88,41300.0,33.2068,33.2495,33.1641,33.2068,41300.0
2013-08-02 09:35:00,38.89,38.92,38.87,38.89,2600.0,33.2153,33.2409,33.1982,33.2153,2600.0
2013-08-02 09:40:00,38.88,38.93,38.77,38.91,16100.0,33.2068,33.2495,33.1128,33.2324,16100.0
2013-08-02 09:45:00,38.91,38.96,38.84,38.86,37800.0,33.2324,33.2751,33.1726,33.1897,37800.0
2013-08-02 09:50:00,38.86,38.99,38.86,38.93,13800.0,33.1897,33.3007,33.1897,33.2495,13800.0
2013-08-02 09:55:00,38.91,38.97,38.88,38.95,12900.0,33.2324,33.2836,33.2068,33.2666,12900.0
2013-08-02 10:00:00,38.95,38.96,38.89,38.94,8000.0,33.2666,33.2751,33.2153,33.258,8000.0
2013-08-02 10:05:00,38.94,39.0,38.94,39.0,13100.0,33.258,33.3093,33.258,33.3093,13100.0
2013-08-02 10:10:00,39.0,39.03,38.94,39.02,22300.0,33.3093,33.3349,33.258,33.3263,22300.0
2013-08-02 10:15:00,39.02,39.11,39.02,39.11,29600.0,33.3263,33.4032,33.3263,33.4032,29600.0
2013-08-02 10:20:00,39.11,39.13,39.09,39.1,9900.0,33.4032,33.4203,33.3861,33.3947,9900.0
2013-08-02 10:25:00,39.1,39.23,39.09,39.21,14100.0,33.3947,33.5057,33.3861,33.4886,14100.0
2013-08-02 10:30:00,39.21,39.22,39.15,39.15,8800.0,33.4886,33.4972,33.4374,33.4374,8800.0
2013-08-02 10:35:00,39.14,39.15,39.07,39.07,5800.0,33.4288,33.4374,33.369,33.369,5800.0
2013-08-02 10:40:00,39.08,39.1,39.07,39.09,8300.0,33.3776,33.3947,33.369,33.3861,8300.0
2013-08-02 10:45:00,39.09,39.14,39.08,39.11,5500.0,33.3861,33.4288,33.3776,33.4032,5500.0
2013-08-02 10:50:00,39.11,39.13,39.05,39.05,23600.0,33.4032,33.4203,33.352,33.352,23600.0
2013-08-02 10:55:00,39.05,39.05,38.98,38.99,8800.0,33.352,33.352,33.2922,33.3007,8800.0
2013-08-02 11:00:00,38.99,39.01,38.98,38.98,4600.0,33.3007,33.3178,33.2922,33.2922,4600.0
2013-08-02 11:05:00,38.96,38.98,38.95,38.95,3500.0,33.2751,33.2922,33.2666,33.2666,3500.0
2013-08-02 11:10:00,38.95,38.96,38.95,38.95,8000.0,33.2666,33.2751,33.2666,33.2666,8000.0
2013-08-02 11:15:00,38.95,39.04,38.95,39.03,9300.0,33.2666,33.3434,33.2666,33.3349,9300.0
2013-08-02 11:20:00,39.05,39.05,38.99,39.0,4100.0,33.352,33.352,33.3007,33.3093,4100.0
2013-08-02 11:25:00,38.98,39.0,38.97,38.97,3100.0,33.2922,33.3093,33.2836,33.2836,3100.0
2013-08-02 11:30:00,38.98,38.98,38.96,38.97,4400.0,33.2922,33.2922,33.2751,33.2836,4400.0
2013-08-02 11:35:00,38.97,38.97,38.95,38.96,4700.0,33.2836,33.2836,33.2666,33.2751,4700.0
2013-08-02 11:40:00,38.95,38.96,38.94,38.95,15300.0,33.2666,33.2751,33.258,33.2666,15300.0
2013-08-02 11:45:00,38.95,38.96,38.95,38.96,1300.0,33.2666,33.2751,33.2666,33.2751,1300.0
2013-08-02 11:50:00,38.96,38.97,38.94,38.96,7600.0,33.2751,33.2836,33.258,33.2751,7600.0
2013-08-02 11:55:00,38.96,38.98,38.94,38.98,6300.0,33.2751,33.2922,33.258,33.2922,6300.0
2013-08-02 12:00:00,38.97,38.99,38.96,38.96,6800.0,33.2836,33.3007,33.2751,33.2751,6800.0
2013-08-02 12:05:00,38.97,38.97,38.94,38.95,20800.0,33.2836,33.2836,33.258,33.2666,20800.0
2013-08-02 12:10:00,38.96,38.97,38.95,38.96,7400.0,33.2751,33.2836,33.2666,33.2751,7400.0
2013-08-02 12:15:00,38.96,38.97,38.94,38.94,19900.0,33.2751,33.2836,33.258,33.258,19900.0
2013-08-02 12:20:00,38.94,38.96,38.94,38.95,4700.0,33.258,33.2751,33.258,33.2666,4700.0
2013-08-02 12:25:00,38.95,38.95,38.93,38.93,5600.0,33.2666,33.2666,33.2495,33.2495,5600.0
2013-08-02 12:30:00,38.92,38.95,38.91,38.95,7700.0,33.2409,33.2666,33.2324,33.2666,7700.0
2013-08-02 12:35:00,38.93,38.94,38.91,38.92,8000.0,33.2495,33.258,33.2324,33.2409,8000.0
2013-08-02 12:40:00,38.92,38.94,38.91,38.92,8700.0,33.2409,33.258,33.2324,33.2409,8700.0
2013-08-02 12:45:00,38.92,38.96,38.92,38.95,7400.0,33.2409,33.2751,33.2409,33.2666,7400.0
2013-08-02 12:50:00,38.96,38.96,38.91,38.92,9600.0,33.2751,33.2751,33.2324,33.2409,9600.0
2013-08-02 12:55:00,38.93,38.95,38.91,38.94,7400.0,33.2495,33.2666,33.2324,33.258,7400.0
2013-08-02 13:00:00,38.94,38.94,38.9,38.9,7900.0,33.258,33.258,33.2239,33.2239,7900.0
2013-08-02 13:05:00,38.9,38.91,38.9,38.9,13500.0,33.2239,33.2324,33.2239,33.2239,13500.0
2013-08-02 13:10:00,38.9,38.91,38.88,38.89,7900.0,33.2239,33.2324,33.2068,33.2153,7900.0
2013-08-02 13:15:00,38.89,38.9,38.87,38.87,9600.0,33.2153,33.2239,33.1982,33.1982,9600.0
2013-08-02 13:20:00,38.87,38.88,38.86,38.88,7100.0,33.1982,33.2068,33.1897,33.2068,7100.0
2013-08-02 13:25:00,38.88,38.9,38.87,38.87,5800.0,33.2068,33.2239,33.1982,33.1982,5800.0
2013-08-02 13:30:00,38.86,38.88,38.85,38.86,4300.0,33.1897,33.2068,33.1811,33.1897,4300.0
2013-08-02 13:35:00,38.87,38.87,38.86,38.87,4400.0,33.1982,33.1982,33.1897,33.1982,4400.0
2013-08-02 13:40:00,38.86,38.86,38.84,38.86,3900.0,33.1897,33.1897,33.1726,33.1897,3900.0
2013-08-02 13:45:00,38.86,38.88,38.86,38.87,3100.0,33.1897,33.2068,33.1897,33.1982,3100.0
2013-08-02 13:50:00,38.87,38.9,38.87,38.88,6100.0,33.1982,33.2239,33.1982,33.2068,6100.0
2013-08-02 13:55:00,38.88,38.9,38.85,38.88,9400.0,33.2068,33.2239,33.1811,33.2068,9400.0
2013-08-02 14:00:00,38.88,38.89,38.87,38.87,3200.0,33.2068,33.2153,33.1982,33.1982,3200.0
2013-08-02 14:05:00,38.88,38.9,38.88,38.9,7700.0,33.2068,33.2239,33.2068,33.2239,7700.0
2013-08-02 14:10:00,38.9,38.93,38.89,38.92,10800.0,33.2239,33.2495,33.2153,33.2409,10800.0
2013-08-02 14:15:00,38.92,38.96,38.92,38.94,8400.0,33.2409,33.2751,33.2409,33.258,8400.0
2013-08-02 14:20:00,38.95,38.96,38.93,38.96,8000.0,33.2666,33.2751,33.2495,33.2751,8000.0
2013-08-02 14:25:00,38.96,38.99,38.96,38.99,9500.0,33.2751,33.3007,33.2751,33.3007,9500.0
2013-08-02 14:30:00,39.0,39.02,38.99,39.01,9500.0,33.3093,33.3263,33.3007,33.3178,9500.0
2013-08-02 14:35:00,39.01,39.02,38.98,39.01,9200.0,33.3178,33.3263,33.2922,33.3178,9200.0
2013-08-02 14:40:00,39.01,39.04,39.01,39.01,7300.0,33.3178,33.3434,33.3178,33.3178,7300.0
2013-08-02 14:45:00,39.01,39.01,38.98,38.99,7300.0,33.3178,33.3178,33.2922,33.3007,7300.0
2013-08-02 14:50:00,39.0,39.02,39.0,39.01,5900.0,33.3093,33.3263,33.3093,33.3178,5900.0
2013-08-02 14:55:00,39.01,39.02,39.0,39.01,8100.0,33.3178,33.3263,33.3093,33.3178,8100.0
2013-08-02 15:00:00,39.0,39.02,38.99,39.0,10100.0,33.3093,33.3263,33.3007,33.3093,10100.0
2013-08-02 15:05:00,39.0,39.01,38.98,38.98,6600.0,33.3093,33.3178,33.2922,33.2922,6600.0
2013-08-02 15:10:00,38.98,38.98,38.95,38.96,5100.0,33.2922,33.2922,33.2666,33.2751,5100.0
2013-08-02 15:15:00,38.95,38.96,38.92,38.92,9400.0,33.2666,33.2751,33.2409,33.2409,9400.0
2013-08-02 15:20:00,38.92,38.93,38.91,38.91,9300.0,33.2409,33.2495,33.2324,33.2324,9300.0
2013-08-02 15:25:00,38.91,38.94,38.9,38.94,21800.0,33.2324,33.258,33.2239,33.258,21800.0
2013-08-02 15:30:00,38.94,38.96,38.93,38.96,10600.0,33.258,33.2751,33.2495,33.2751,10600.0
2013-08-02 15:35:00,38.96,39.0,38.96,38.98,17600.0,33.2751,33.3093,33.2751,33.2922,17600.0
2013-08-02 15:40:00,38.98,38.99,38.97,38.98,13600.0,33.2922,33.3007,33.2836,33.2922,13600.0
2013-08-02 15:45:00,38.99,39.05,38.98,39.04,36800.0,33.3007,33.352,33.2922,33.3434,36800.0
2013-08-02 15:50:00,39.04,39.06,39.02,39.05,21300.0,33.3434,33.3605,33.3263,33.352,21300.0
2013-08-02 15:55:00,39.06,39.09,39.04,39.08,62600.0,33.3605,33.3861,33.3434,33.3776,62600.0
2013-08-05 09:30:00,38.92,38.98,38.92,38.98,11600.0,33.2409,33.2922,33.2409,33.2922,11600.0
2013-08-05 09:35:00,38.97,38.98,38.84,38.88,24100.0,33.2836,33.2922,33.1726,33.2068,24100.0
2013-08-05 09:40:00,38.9,38.9,38.73,38.73,17600.0,33.2239,33.2239,33.0787,33.0787,17600.0
2013-08-05 09:45:00,38.74,38.83,38.72,38.79,13700.0,33.0872,33.1641,33.0701,33.1299,13700.0
2013-08-05 09:50:00,38.79,38.81,38.62,38.68,26300.0,33.1299,33.147,32.9847,33.036,26300.0
2013-08-05 09:55:00,38.69,38.75,38.62,38.62,6100.0,33.0445,33.0957,32.9847,32.9847,6100.0
2013-08-05 10:00:00,38.63,38.76,38.63,38.68,13000.0,32.9932,33.1043,32.9932,33.036,13000.0
2013-08-05 10:05:00,38.69,38.69,38.55,38.55,15000.0,33.0445,33.0445,32.9249,32.9249,15000.0
2013-08-05 10:10:00,38.56,38.7,38.56,38.67,18600.0,32.9335,33.053,32.9335,33.0274,18600.0
2013-08-05 10:15:00,38.68,38.7,38.64,38.65,7900.0,33.036,33.053,33.0018,33.0103,7900.0
2013-08-05 10:20:00,38.64,38.66,38.6,38.6,10900.0,33.0018,33.0189,32.9676,32.9676,10900.0
2013-08-05 10:25:00,38.61,38.71,38.61,38.71,10500.0,32.9762,33.0616,32.9762,33.0616,10500.0
2013-08-05 10:30:00,38.71,38.73,38.71,38.71,6200.0,33.0616,33.0787,33.0616,33.0616,6200.0
2013-08-05 10:35:00,38.72,38.79,38.71,38.77,5600.0,33.0701,33.1299,33.0616,33.1128,5600.0
2013-08-05 10:40:00,38.77,38.82,38.74,38.82,6100.0,33.1128,33.1555,33.0872,33.1555,6100.0
2013-08-05 10:45:00,38.82,38.86,38.78,38.78,4200.0,33.1555,33.1897,33.1214,33.1214,4200.0
2013-08-05 10:50:00,38.79,38.79,38.72,38.72,4600.0,33.1299,33.1299,33.0701,33.0701,4600.0
2013-08-05 10:55:00,38.72,38.72,38.64,38.64,4800.0,33.0701,33.0701,33.0018,33.0018,4800.0
2013-08-05 11:00:00,38.65,38.65,38.61,38.62,5400.0,33.0103,33.0103,32.9762,32.9847,5400.0
2013-08-05 11:05:00,38.64,38.66,38.63,38.65,9000.0,33.0018,33.0189,32.9932,33.0103,9000.0
2013-08-05 11:10:00,38.65,38.69,38.65,38.69,3200.0,33.0103,33.0445,33.0103,33.0445,3200.0
2013-08-05 11:15:00,38.73,38.73,38.63,38.63,17900.0,33.0787,33.0787,32.9932,32.9932,17900.0
2013-08-05 11:20:00,38.63,38.67,38.63,38.67,2800.0,32.9932,33.0274,32.9932,33.0274,2800.0
2013-08-05 11:25:00,38.69,38.73,38.69,38.73,3000.0,33.0445,33.0787,33.0445,33.0787,3000.0
2013-08-05 11:30:00,38.71,38.71,38.66,38.71,2900.0,33.0616,33.0616,33.0189,33.0616,2900.0
2013-08-05 11:35:00,38.67,38.73,38.67,38.68,2500.0,33.0274,33.0787,33.0274,33.036,2500.0
2013-08-05 11:40:00,38.72,38.73,38.7,38.71,1900.0,33.0701,33.0787,33.053,33.0616,1900.0
2013-08-05 11:45:00,38.7,38.7,38.65,38.65,1500.0,33.053,33.053,33.0103,33.0103,1500.0
2013-08-05 11:50:00,38.65,38.65,38.61,38.61,2700.0,33.0103,33.0103,32.9762,32.9762,2700.0
2013-08-05 11:55:00,38.61,38.64,38.6,38.64,3000.0,32.9762,33.0018,32.9676,33.0018,3000.0
2013-08-05 12:00:00,38.63,38.63,38.61,38.61,1600.0,32.9932,32.9932,32.9762,32.9762,1600.0
2013-08-05 12:05:00,38.61,38.62,38.53,38.6,55600.0,32.9762,32.9847,32.9078,32.9676,55600.0
2013-08-05 12:10:00,38.6,38.74,38.58,38.59,65100.0,32.9676,33.0872,32.9505,32.9591,65100.0
2013-08-05 12:15:00,38.6,38.6,38.55,38.56,20500.0,32.9676,32.9676,32.9249,32.9335,20500.0
2013-08-05 12:20:00,38.57,38.57,38.5,38.53,31800.0,32.942,32.942,32.8822,32.9078,31800.0
2013-08-05 12:25:00,38.53,38.54,38.49,38.53,25500.0,32.9078,32.9164,32.8737,32.9078,25500.0
2013-08-05 12:30:00,38.53,38.54,38.51,38.51,4200.0,32.9078,32.9164,32.8908,32.8908,4200.0
2013-08-05 12:35:00,38.52,38.52,38.45,38.45,7700.0,32.8993,32.8993,32.8395,32.8395,7700.0
2013-08-05 12:40:00,38.45,38.49,38.45,38.49,4300.0,32.8395,32.8737,32.8395,32.8737,4300.0
2013-08-05 12:45:00,38.48,38.5,38.48,38.5,8300.0,32.8651,32.8822,32.8651,32.8822,8300.0
2013-08-05 12:50:00,38.51,38.52,38.51,38.51,2400.0,32.8908,32.8993,32.8908,32.8908,2400.0
2013-08-05 12:55:00,38.5,38.5,38.48,38.48,3700.0,32.8822,32.8822,32.8651,32.8651,3700.0
2013-08-05 13:00:00,38.48,38.49,38.46,38.46,7000.0,32.8651,32.8737,32.8481,32.8481,7000.0
2013-08-05 13:05:00,38.46,38.47,38.41,38.41,6000.0,32.8481,32.8566,32.8054,32.8054,6000.0
2013-08-05 13:10:00,38.41,38.42,38.39,38.42,12100.0,32.8054,32.8139,32.7883,32.8139,12100.0
2013-08-05 13:15:00,38.41,38.43,38.4,38.42,7000.0,32.8054,32.8224,32.7968,32.8139,7000.0
2013-08-05 13:20:00,38.42,38.44,38.42,38.43,4400.0,32.8139,32.831,32.8139,32.8224,4400.0
2013-08-05 13:25:00,38.44,38.44,38.41,38.42,10400.0,32.831,32.831,32.8054,32.8139,10400.0
2013-08-05 13:30:00,38.41,38.45,38.38,38.44,20800.0,32.8054,32.8395,32.7797,32.831,20800.0
2013-08-05 13:35:00,38.45,38.45,38.44,38.44,3900.0,32.8395,32.8395,32.831,32.831,3900.0
2013-08-05 13:40:00,38.44,38.45,38.41,38.45,9200.0,32.831,32.8395,32.8054,32.8395,9200.0
2013-08-05 13:45:00,38.46,38.46,38.42,38.45,12200.0,32.8481,32.8481,32.8139,32.8395,12200.0
2013-08-05 13:50:00,38.45,38.48,38.45,38.46,4400.0,32.8395,32.8651,32.8395,32.8481,4400.0
2013-08-05 13:55:00,38.46,38.5,38.45,38.46,6000.0,32.8481,32.8822,32.8395,32.8481,6000.0
2013-08-05 14:00:00,38.45,38.47,38.44,38.47,6600.0,32.8395,32.8566,32.831,32.8566,6600.0
2013-08-05 14:05:00,38.46,38.47,38.44,38.46,6400.0,32.8481,32.8566,32.831,32.8481,6400.0
2013-08-05 14:10:00,38.45,38.47,38.44,38.47,6000.0,32.8395,32.8566,32.831,32.8566,6000.0
2013-08-05 14:15:00,38.46,38.46,38.44,38.45,5500.0,32.8481,32.8481,32.831,32.8395,5500.0
2013-08-05 14:20:00,38.45,38.45,38.4,38.4,6800.0,32.8395,32.8395,32.7968,32.7968,6800.0
2013-08-05 14:25:00,38.41,38.46,38.4,38.45,16600.0,32.8054,32.8481,32.7968,32.8395,16600.0
2013-08-05 14:30:00,38.45,38.45,38.42,38.42,3500.0,32.8395,32.8395,32.8139,32.8139,3500.0
2013-08-05 14:35:00,38.41,38.42,38.39,38.39,12800.0,32.8054,32.8139,32.7883,32.7883,12800.0
2013-08-05 14:40:00,38.39,38.42,38.37,38.41,19100.0,32.7883,32.8139,32.7712,32.8054,19100.0
2013-08-05 14:45:00,38.42,38.42,38.4,38.41,5700.0,32.8139,32.8139,32.7968,32.8054,5700.0
2013-08-05 14:50:00,38.4,38.42,38.4,38.41,10500.0,32.7968,32.8139,32.7968,32.8054,10500.0
2013-08-05 14:55:00,38.41,38.42,38.39,38.41,15500.0,32.8054,32.8139,32.7883,32.8054,15500.0
2013-08-05 15:00:00,38.41,38.43,38.41,38.43,7700.0,32.8054,32.8224,32.8054,32.8224,7700.0
2013-08-05 15:05:00,38.42,38.43,38.39,38.4,8000.0,32.8139,32.8224,32.7883,32.7968,8000.0
2013-08-05 15:10:00,38.39,38.41,38.39,38.39,6300.0,32.7883,32.8054,32.7883,32.7883,6300.0
2013-08-05 15:15:00,38.41,38.41,38.38,38.39,11000.0,32.8054,32.8054,32.7797,32.7883,11000.0
2013-08-05 15:20:00,38.38,38.41,38.38,38.4,11800.0,32.7797,32.8054,32.7797,32.7968,11800.0
2013-08-05 15:25:00,38.4,38.41,38.38,38.41,10100.0,32.7968,32.8054,32.7797,32.8054,10100.0
2013-08-05 15:30:00,38.42,38.42,38.38,38.38,19200.0,32.8139,32.8139,32.7797,32.7797,19200.0
2013-08-05 15:35:00,38.38,38.41,38.35,38.35,26100.0,32.7797,32.8054,32.7541,32.7541,26100.0
2013-08-05 15:40:00,38.35,38.4,38.34,38.36,39100.0,32.7541,32.7968,32.7456,32.7626,39100.0
2013-08-05 15:45:00,38.35,38.37,38.3,38.35,36800.0,32.7541,32.7712,32.7114,32.7541,36800.0
2013-08-05 15:50:00,38.34,38.39,38.33,38.39,50400.0,32.7456,32.7883,32.737,32.7883,50400.0
2013-08-05 15:55:00,38.39,38.41,38.38,38.39,62400.0,32.7883,32.8054,32.7797,32.7883,62400.0
2013-08-06 09:30:00,38.69,38.87,38.67,38.84,77200.0,33.0445,33.1982,33.0274,33.1726,77200.0
2013-08-06 09:35:00,38.85,38.96,38.85,38.94,53400.0,33.1811,33.2751,33.1811,33.258,53400.0
2013-08-06 09:40:00,38.95,38.96,38.87,38.91,23300.0,33.2666,33.2751,33.1982,33.2324,23300.0
2013-08-06 09:45:00,38.89,38.9,38.76,38.76,28700.0,33.2153,33.2239,33.1043,33.1043,28700.0
2013-08-06 09:50:00,38.76,38.76,38.55,38.55,21700.0,33.1043,33.1043,32.9249,32.9249,21700.0
2013-08-06 09:55:00,38.53,38.55,38.48,38.51,16600.0,32.9078,32.9249,32.8651,32.8908,16600.0
2013-08-06 10:00:00,38.49,38.5,38.43,38.48,24100.0,32.8737,32.8822,32.8224,32.8651,24100.0
2013-08-06 10:05:00,38.48,38.49,38.44,38.45,25000.0,32.8651,32.8737,32.831,32.8395,25000.0
2013-08-06 10:10:00,38.45,38.46,38.38,38.42,21800.0,32.8395,32.8481,32.7797,32.8139,21800.0
2013-08-06 10:15:00,38.41,38.42,38.37,38.41,10500.0,32.8054,32.8139,32.7712,32.8054,10500.0
2013-08-06 10:20:00,38.41,38.43,38.37,38.43,11100.0,32.8054,32.8224,32.7712,32.8224,11100.0
2013-08-06 10:25:00,38.43,38.43,38.38,38.38,5000.0,32.8224,32.8224,32.7797,32.7797,5000.0
2013-08-06 10:30:00,38.38,38.39,38.36,38.37,28600.0,32.7797,32.7883,32.7626,32.7712,28600.0
2013-08-06 10:35:00,38.37,38.37,38.31,38.31,6800.0,32.7712,32.7712,32.7199,32.7199,6800.0
2013-08-06 10:40:00,38.31,38.32,38.27,38.3,6000.0,32.7199,32.7285,32.6858,32.7114,6000.0
2013-08-06 10:45:00,38.3,38.36,38.28,38.31,44000.0,32.7114,32.7626,32.6943,32.7199,44000.0
2013-08-06 10:50:00,38.31,38.32,38.28,38.28,6600.0,32.7199,32.7285,32.6943,32.6943,6600.0
2013-08-06 10:55:00,38.29,38.3,38.18,38.18,10000.0,32.7029,32.7114,32.6089,32.6089,10000.0
2013-08-06 11:00:00,38.17,38.25,38.14,38.24,8800.0,32.6004,32.6687,32.5747,32.6602,8800.0
2013-08-06 11:05:00,38.25,38.3,38.25,38.3,6900.0,32.6687,32.7114,32.6687,32.7114,6900.0
2013-08-06 11:10:00,38.29,38.29,38.26,38.28,7000.0,32.7029,32.7029,32.6772,32.6943,7000.0
2013-08-06 11:15:00,38.27,38.3,38.24,38.3,14900.0,32.6858,32.7114,32.6602,32.7114,14900.0
2013-08-06 11:20:00,38.3,38.3,38.29,38.3,6000.0,32.7114,32.7114,32.7029,32.7114,6000.0
2013-08-06 11:25:00,38.3,38.35,38.3,38.33,17400.0,32.7114,32.7541,32.7114,32.737,17400.0
2013-08-06 11:30:00,38.33,38.34,38.32,38.33,6900.0,32.737,32.7456,32.7285,32.737,6900.0
2013-08-06 11:35:00,38.32,38.33,38.28,38.32,10600.0,32.7285,32.737,32.6943,32.7285,10600.0
2013-08-06 11:40:00,38.32,38.32,38.3,38.3,2600.0,32.7285,32.7285,32.7114,32.7114,2600.0
2013-08-06 11:45:00,38.3,38.3,38.28,38.3,8800.0,32.7114,32.7114,32.6943,32.7114,8800.0
2013-08-06 11:50:00,38.29,38.29,38.24,38.25,19600.0,32.7029,32.7029,32.6602,32.6687,19600.0
2013-08-06 11:55:00,38.26,38.27,38.24,38.25,3700.0,32.6772,32.6858,32.6602,32.6687,3700.0
2013-08-06 12:00:00,38.25,38.27,38.25,38.26,9100.0,32.6687,32.6858,32.6687,32.6772,9100.0
2013-08-06 12:05:00,38.25,38.25,38.24,38.25,7000.0,32.6687,32.6687,32.6602,32.6687,7000.0
2013-08-06 12:10:00,38.25,38.27,38.24,38.25,9400.0,32.6687,32.6858,32.6602,32.6687,9400.0
2013-08-06 12:15:00,38.24,38.27,38.22,38.27,22400.0,32.6602,32.6858,32.6431,32.6858,22400.0
2013-08-06 12:20:00,38.27,38.28,38.25,38.26,3400.0,32.6858,32.6943,32.6687,32.6772,3400.0
2013-08-06 12:25:00,38.26,38.27,38.25,38.27,6700.0,32.6772,32.6858,32.6687,32.6858,6700.0
2013-08-06 12:30:00,38.27,38.27,38.27,38.27,3400.0,32.6858,32.6858,32.6858,32.6858,3400.0
2013-08-06 12:35:00,38.27,38.27,38.26,38.27,2800.0,32.6858,32.6858,32.6772,32.6858,2800.0
2013-08-06 12:40:00,38.27,38.27,38.17,38.18,63700.0,32.6858,32.6858,32.6004,32.6089,63700.0
2013-08-06 12:45:00,38.18,38.18,38.13,38.16,15400.0,32.6089,32.6089,32.5662,32.5918,15400.0
2013-08-06 12:50:00,38.17,38.18,38.16,38.16,8700.0,32.6004,32.6089,32.5918,32.5918,8700.0
2013-08-06 12:55:00,38.17,38.2,38.17,38.2,7300.0,32.6004,32.626,32.6004,32.626,7300.0
2013-08-06 13:00:00,38.2,38.2,38.16,38.16,6100.0,32.626,32.626,32.5918,32.5918,6100.0
2013-08-06 13:05:00,38.16,38.2,38.16,38.2,10400.0,32.5918,32.626,32.5918,32.626,10400.0
2013-08-06 13:10:00,38.2,38.24,38.2,38.22,7700.0,32.626,32.6602,32.626,32.6431,7700.0
2013-08-06 13:15:00,38.2,38.2,38.18,38.19,2000.0,32.626,32.626,32.6089,32.6175,2000.0
2013-08-06 13:20:00,38.19,38.2,38.19,38.2,4200.0,32.6175,32.626,32.6175,32.626,4200.0
2013-08-06 13:25:00,38.21,38.21,38.21,38.21,700.0,32.6345,32.6345,32.6345,32.6345,700.0
2013-08-06 13:30:00,38.21,38.21,38.19,38.21,13800.0,32.6345,32.6345,32.6175,32.6345,13800.0
2013-08-06 13:35:00,38.21,38.21,38.2,38.2,7100.0,32.6345,32.6345,32.626,32.626,7100.0
2013-08-06 13:40:00,38.2,38.2,38.18,38.18,3900.0,32.626,32.626,32.6089,32.6089,3900.0
2013-08-06 13:45:00,38.19,38.2,38.19,38.19,10900.0,32.6175,32.626,32.6175,32.6175,10900.0
2013-08-06 13:50:00,38.19,38.19,38.18,38.19,1600.0,32.6175,32.6175,32.6089,32.6175,1600.0
2013-08-06 13:55:00,38.19,38.22,38.19,38.22,13800.0,32.6175,32.6431,32.6175,32.6431,13800.0
2013-08-06 14:00:00,38.22,38.25,38.22,38.24,9400.0,32.6431,32.6687,32.6431,32.6602,9400.0
2013-08-06 14:05:00,38.24,38.28,38.23,38.28,13400.0,32.6602,32.6943,32.6516,32.6943,13400.0
2013-08-06 14:10:00,38.28,38.28,38.25,38.25,3400.0,32.6943,32.6943,32.6687,32.6687,3400.0
2013-08-06 14:15:00,38.25,38.25,38.16,38.16,6900.0,32.6687,32.6687,32.5918,32.5918,6900.0
2013-08-06 14:20:00,38.16,38.19,38.15,38.19,5100.0,32.5918,32.6175,32.5833,32.6175,5100.0
2013-08-06 14:25:00,38.19,38.22,38.19,38.2,5600.0,32.6175,32.6431,32.6175,32.626,5600.0
2013-08-06 14:30:00,38.2,38.21,38.2,38.2,5300.0,32.626,32.6345,32.626,32.626,5300.0
2013-08-06 14:35:00,38.19,38.19,38.16,38.17,3000.0,32.6175,32.6175,32.5918,32.6004,3000.0
2013-08-06 14:40:00,38.18,38.18,38.14,38.15,10100.0,32.6089,32.6089,32.5747,32.5833,10100.0
2013-08-06 14:45:00,38.15,38.17,38.13,38.13,5300.0,32.5833,32.6004,32.5662,32.5662,5300.0
2013-08-06 14:50:00,38.14,38.18,38.14,38.18,21000.0,32.5747,32.6089,32.5747,32.6089,21000.0
2013-08-06 14:55:00,38.17,38.17,38.14,38.14,7900.0,32.6004,32.6004,32.5747,32.5747,7900.0
2013-08-06 15:00:00,38.14,38.15,38.08,38.09,17400.0,32.5747,32.5833,32.5235,32.532,17400.0
2013-08-06 15:05:00,38.1,38.1,38.07,38.07,7700.0,32.5406,32.5406,32.515,32.515,7700.0
2013-08-06 15:10:00,38.08,38.1,38.07,38.1,13700.0,32.5235,32.5406,32.515,32.5406,13700.0
2013-08-06 15:15:00,38.1,38.1,38.07,38.07,10700.0,32.5406,32.5406,32.515,32.515,10700.0
2013-08-06 15:20:00,38.07,38.07,38.05,38.05,10800.0,32.515,32.515,32.4979,32.4979,10800.0
2013-08-06 15:25:00,38.07,38.2,38.06,38.19,74700.0,32.515,32.626,32.5064,32.6175,74700.0
2013-08-06 15:30:00,38.18,38.21,38.18,38.2,42700.0,32.6089,32.6345,32.6089,32.626,42700.0
2013-08-06 15:35:00,38.2,38.31,38.19,38.3,79100.0,32.626,32.7199,32.6175,32.7114,79100.0
2013-08-06 15:40:00,38.3,38.34,38.3,38.31,31700.0,32.7114,32.7456,32.7114,32.7199,31700.0
2013-08-06 15:45:00,38.31,38.32,38.3,38.31,38400.0,32.7199,32.7285,32.7114,32.7199,38400.0
2013-08-06 15:50:00,38.32,38.32,38.3,38.3,47800.0,32.7285,32.7285,32.7114,32.7114,47800.0
2013-08-06 15:55:00,38.3,38.3,38.23,38.24,56700.0,32.7114,32.7114,32.6516,32.6602,56700.0
2013-08-07 09:30:00,38.22,38.32,38.21,38.29,29700.0,32.6431,32.7285,32.6345,32.7029,29700.0
2013-08-07 09:35:00,38.28,38.35,38.27,38.29,25900.0,32.6943,32.7541,32.6858,32.7029,25900.0
2013-08-07 09:40:00,38.27,38.33,38.24,38.33,14000.0,32.6858,32.737,32.6602,32.737,14000.0
2013-08-07 09:45:00,38.33,38.37,38.27,38.31,56800.0,32.737,32.7712,32.6858,32.7199,56800.0
2013-08-07 09:50:00,38.31,38.32,38.27,38.3,9100.0,32.7199,32.7285,32.6858,32.7114,9100.0
2013-08-07 09:55:00,38.3,38.3,38.18,38.22,37100.0,32.7114,32.7114,32.6089,32.6431,37100.0
2013-08-07 10:00:00,38.21,38.21,38.08,38.08,16300.0,32.6345,32.6345,32.5235,32.5235,16300.0
2013-08-07 10:05:00,38.07,38.15,38.05,38.08,23200.0,32.515,32.5833,32.4979,32.5235,23200.0
2013-08-07 10:10:00,38.08,38.1,38.0,38.1,9400.0,32.5235,32.5406,32.4552,32.5406,9400.0
2013-08-07 10:15:00,38.09,38.11,38.09,38.09,14300.0,32.532,32.5491,32.532,32.532,14300.0
2013-08-07 10:20:00,38.09,38.09,38.01,38.05,16200.0,32.532,32.532,32.4637,32.4979,16200.0
2013-08-07 10:25:00,38.02,38.04,38.0,38.01,8200.0,32.4723,32.4893,32.4552,32.4637,8200.0
2013-08-07 10:30:00,38.02,38.04,38.0,38.04,20200.0,32.4723,32.4893,32.4552,32.4893,20200.0
2013-08-07 10:35:00,38.04,38.08,38.02,38.04,22100.0,32.4893,32.5235,32.4723,32.4893,22100.0
2013-08-07 10:40:00,38.04,38.04,38.0,38.03,18800.0,32.4893,32.4893,32.4552,32.4808,18800.0
2013-08-07 10:45:00,38.04,38.05,38.04,38.04,3300.0,32.4893,32.4979,32.4893,32.4893,3300.0
2013-08-07 10:50:00,38.05,38.05,38.0,38.0,11400.0,32.4979,32.4979,32.4552,32.4552,11400.0
2013-08-07 10:55:00,38.01,38.03,38.0,38.02,2100.0,32.4637,32.4808,32.4552,32.4723,2100.0
2013-08-07 11:00:00,38.01,38.02,38.0,38.02,3800.0,32.4637,32.4723,32.4552,32.4723,3800.0
2013-08-07 11:05:00,38.02,38.03,38.0,38.03,7800.0,32.4723,32.4808,32.4552,32.4808,7800.0
2013-08-07 11:10:00,38.03,38.06,38.02,38.06,5000.0,32.4808,32.5064,32.4723,32.5064,5000.0
2013-08-07 11:15:00,38.04,38.04,38.0,38.0,4800.0,32.4893,32.4893,32.4552,32.4552,4800.0
2013-08-07 11:20:00,38.0,38.0,37.97,37.97,4000.0,32.4552,32.4552,32.4296,32.4296,4000.0
2013-08-07 11:25:00,37.97,37.98,37.95,37.98,16900.0,32.4296,32.4381,32.4125,32.4381,16900.0
2013-08-07 11:30:00,37.98,38.0,37.98,38.0,7100.0,32.4381,32.4552,32.4381,32.4552,7100.0
2013-08-07 11:35:00,38.01,38.01,37.88,37.88,12100.0,32.4637,32.4637,32.3527,32.3527,12100.0
2013-08-07 11:40:00,37.88,37.88,37.83,37.88,5000.0,32.3527,32.3527,32.31,32.3527,5000.0
2013-08-07 11:45:00,37.88,37.97,37.88,37.96,4900.0,32.3527,32.4296,32.3527,32.421,4900.0
2013-08-07 11:50:00,37.97,37.97,37.94,37.95,5700.0,32.4296,32.4296,32.4039,32.4125,5700.0
2013-08-07 11:55:00,37.95,37.96,37.89,37.93,18600.0,32.4125,32.421,32.3612,32.3954,18600.0
2013-08-07 12:00:00,37.92,37.96,37.92,37.95,8700.0,32.3868,32.421,32.3868,32.4125,8700.0
2013-08-07 12:05:00,37.95,37.97,37.9,37.91,26100.0,32.4125,32.4296,32.3698,32.3783,26100.0
2013-08-07 12:10:00,37.91,37.94,37.91,37.94,3700.0,32.3783,32.4039,32.3783,32.4039,3700.0
2013-08-07 12:15:00,37.92,37.95,37.91,37.92,13400.0,32.3868,32.4125,32.3783,32.3868,13400.0
2013-08-07 12:20:00,37.93,37.97,37.93,37.97,3600.0,32.3954,32.4296,32.3954,32.4296,3600.0
2013-08-07 12:25:00,37.97,37.99,37.95,37.99,5600.0,32.4296,32.4466,32.4125,32.4466,5600.0
2013-08-07 12:30:00,37.99,38.0,37.97,37.99,7600.0,32.4466,32.4552,32.4296,32.4466,7600.0
2013-08-07 12:35:00,37.99,38.0,37.98,38.0,15900.0,32.4466,32.4552,32.4381,32.4552,15900.0
2013-08-07 12:40:00,38.01,38.02,37.99,37.99,19400.0,32.4637,32.4723,32.4466,32.4466,19400.0
2013-08-07 12:45:00,37.99,37.99,37.95,37.95,16700.0,32.4466,32.4466,32.4125,32.4125,16700.0
2013-08-07 12:50:00,37.95,37.96,37.95,37.95,9800.0,32.4125,32.421,32.4125,32.4125,9800.0
2013-08-07 12:55:00,37.95,37.97,37.94,37.95,5800.0,32.4125,32.4296,32.4039,32.4125,5800.0
2013-08-07 13:00:00,37.96,37.97,37.95,37.95,16600.0,32.421,32.4296,32.4125,32.4125,16600.0
2013-08-07 13:05:00,37.95,37.98,37.95,37.98,3100.0,32.4125,32.4381,32.4125,32.4381,3100.0
2013-08-07 13:10:00,37.99,38.0,37.94,37.95,11600.0,32.4466,32.4552,32.4039,32.4125,11600.0
2013-08-07 13:15:00,37.94,37.95,37.93,37.93,3600.0,32.4039,32.4125,32.3954,32.3954,3600.0
2013-08-07 13:20:00,37.93,37.95,37.93,37.94,5200.0,32.3954,32.4125,32.3954,32.4039,5200.0
2013-08-07 13:25:00,37.94,38.0,37.94,37.98,6100.0,32.4039,32.4552,32.4039,32.4381,6100.0
2013-08-07 13:30:00,37.99,37.99,37.96,37.97,6600.0,32.4466,32.4466,32.421,32.4296,6600.0
2013-08-07 13:35:00,37.96,37.97,37.92,37.95,20400.0,32.421,32.4296,32.3868,32.4125,20400.0
2013-08-07 13:40:00,37.95,37.95,37.88,37.88,13500.0,32.4125,32.4125,32.3527,32.3527,13500.0
2013-08-07 13:45:00,37.88,37.89,37.86,37.87,4700.0,32.3527,32.3612,32.3356,32.3441,4700.0
2013-08-07 13:50:00,37.88,37.91,37.88,37.88,7800.0,32.3527,32.3783,32.3527,32.3527,7800.0
2013-08-07 13:55:00,37.88,37.95,37.88,37.95,4100.0,32.3527,32.4125,32.3527,32.4125,4100.0
2013-08-07 14:00:00,37.95,37.98,37.94,37.98,9800.0,32.4125,32.4381,32.4039,32.4381,9800.0
2013-08-07 14:05:00,37.98,38.0,37.95,37.95,10200.0,32.4381,32.4552,32.4125,32.4125,10200.0
2013-08-07 14:10:00,37.96,37.99,37.96,37.99,2400.0,32.421,32.4466,32.421,32.4466,2400.0
2013-08-07 14:15:00,38.0,38.0,37.96,37.97,12400.0,32.4552,32.4552,32.421,32.4296,12400.0
2013-08-07 14:20:00,37.99,38.0,37.97,37.97,16700.0,32.4466,32.4552,32.4296,32.4296,16700.0
2013-08-07 14:25:00,37.98,38.02,37.98,37.99,10900.0,32.4381,32.4723,32.4381,32.4466,10900.0
2013-08-07 14:30:00,37.99,38.0,37.99,38.0,2100.0,32.4466,32.4552,32.4466,32.4552,2100.0
2013-08-07 14:35:00,38.0,38.0,37.98,37.99,7800.0,32.4552,32.4552,32.4381,32.4466,7800.0
2013-08-07 14:40:00,38.0,38.01,37.95,37.95,17700.0,32.4552,32.4637,32.4125,32.4125,17700.0
2013-08-07 14:45:00,37.95,37.95,37.93,37.93,7300.0,32.4125,32.4125,32.3954,32.3954,7300.0
2013-08-07 14:50:00,37.94,37.96,37.92,37.94,8800.0,32.4039,32.421,32.3868,32.4039,8800.0
2013-08-07 14:55:00,37.95,37.98,37.95,37.98,5700.0,32.4125,32.4381,32.4125,32.4381,5700.0
2013-08-07 15:00:00,37.98,38.01,37.95,37.95,11300.0,32.4381,32.4637,32.4125,32.4125,11300.0
2013-08-07 15:05:00,37.96,38.0,37.96,38.0,15700.0,32.421,32.4552,32.421,32.4552,15700.0
2013-08-07 15:10:00,38.0,38.01,37.95,37.95,17200.0,32.4552,32.4637,32.4125,32.4125,17200.0
2013-08-07 15:15:00,37.95,37.97,37.95,37.97,8800.0,32.4125,32.4296,32.4125,32.4296,8800.0
2013-08-07 15:20:00,37.98,37.98,37.93,37.94,18000.0,32.4381,32.4381,32.3954,32.4039,18000.0
2013-08-07 15:25:00,37.94,37.96,37.94,37.96,6600.0,32.4039,32.421,32.4039,32.421,6600.0
2013-08-07 15:30:00,37.96,37.96,37.9,37.9,22300.0,32.421,32.421,32.3698,32.3698,22300.0
2013-08-07 15:35:00,37.91,37.94,37.91,37.94,4500.0,32.3783,32.4039,32.3783,32.4039,4500.0
2013-08-07 15:40:00,37.94,37.95,37.9,37.94,28300.0,32.4039,32.4125,32.3698,32.4039,28300.0
2013-08-07 15:45:00,37.94,37.95,37.91,37.92,33700.0,32.4039,32.4125,32.3783,32.3868,33700.0
2013-08-07 15:50:00,37.93,37.94,37.92,37.93,27000.0,32.3954,32.4039,32.3868,32.3954,27000.0
2013-08-07 15:55:00,37.92,37.94,37.89,37.93,44300.0,32.3868,32.4039,32.3612,32.3954,44300.0
2013-08-08 09:30:00,38.35,38.41,38.26,38.27,40900.0,32.7541,32.8054,32.6772,32.6858,40900.0
2013-08-08 09:35:00,38.28,38.34,38.27,38.3,18500.0,32.6943,32.7456,32.6858,32.7114,18500.0
2013-08-08 09:40:00,38.3,38.31,38.2,38.2,17400.0,32.7114,32.7199,32.626,32.626,17400.0
2013-08-08 09:45:00,38.19,38.24,38.18,38.21,9400.0,32.6175,32.6602,32.6089,32.6345,9400.0
2013-08-08 09:50:00,38.21,38.22,38.14,38.15,9900.0,32.6345,32.6431,32.5747,32.5833,9900.0
2013-08-08 09:55:00,38.14,38.27,38.08,38.26,15100.0,32.5747,32.6858,32.5235,32.6772,15100.0
2013-08-08 10:00:00,38.25,38.28,38.14,38.16,31800.0,32.6687,32.6943,32.5747,32.5918,31800.0
2013-08-08 10:05:00,38.13,38.19,38.1,38.16,4700.0,32.5662,32.6175,32.5406,32.5918,4700.0
2013-08-08 10:10:00,38.16,38.19,38.12,38.15,47000.0,32.5918,32.6175,32.5577,32.5833,47000.0
2013-08-08 10:15:00,38.15,38.15,38.1,38.12,20100.0,32.5833,32.5833,32.5406,32.5577,20100.0
2013-08-08 10:20:00,38.13,38.14,38.1,38.11,14000.0,32.5662,32.5747,32.5406,32.5491,14000.0
2013-08-08 10:25:00,38.12,38.18,38.1,38.18,5500.0,32.5577,32.6089,32.5406,32.6089,5500.0
2013-08-08 10:30:00,38.18,38.19,38.16,38.16,2900.0,32.6089,32.6175,32.5918,32.5918,2900.0
2013-08-08 10:35:00,38.16,38.2,38.14,38.18,16800.0,32.5918,32.626,32.5747,32.6089,16800.0
2013-08-08 10:40:00,38.17,38.24,38.16,38.21,7700.0,32.6004,32.6602,32.5918,32.6345,7700.0
2013-08-08 10:45:00,38.2,38.22,38.17,38.2,14600.0,32.626,32.6431,32.6004,32.626,14600.0
2013-08-08 10:50:00,38.19,38.19,38.18,38.19,2800.0,32.6175,32.6175,32.6089,32.6175,2800.0
2013-08-08 10:55:00,38.19,38.19,38.17,38.18,2800.0,32.6175,32.6175,32.6004,32.6089,2800.0
2013-08-08 11:00:00,38.17,38.19,38.17,38.19,2700.0,32.6004,32.6175,32.6004,32.6175,2700.0
2013-08-08 11:05:00,38.18,38.18,38.16,38.18,3000.0,32.6089,32.6089,32.5918,32.6089,3000.0
2013-08-08 11:10:00,38.17,38.21,38.16,38.18,12400.0,32.6004,32.6345,32.5918,32.6089,12400.0
2013-08-08 11:15:00,38.17,38.19,38.17,38.19,3100.0,32.6004,32.6175,32.6004,32.6175,3100.0
2013-08-08 11:20:00,38.19,38.21,38.19,38.2,3300.0,32.6175,32.6345,32.6175,32.626,3300.0
2013-08-08 11:25:00,38.19,38.2,38.18,38.19,3000.0,32.6175,32.626,32.6089,32.6175,3000.0
2013-08-08 11:30:00,38.2,38.2,38.18,38.2,7900.0,32.626,32.626,32.6089,32.626,7900.0
2013-08-08 11:35:00,38.2,38.23,38.2,38.2,7100.0,32.626,32.6516,32.626,32.626,7100.0
2013-08-08 11:40:00,38.2,38.2,38.15,38.16,7400.0,32.626,32.626,32.5833,32.5918,7400.0
2013-08-08 11:45:00,38.17,38.2,38.16,38.18,14300.0,32.6004,32.626,32.5918,32.6089,14300.0
2013-08-08 11:50:00,38.16,38.17,38.16,38.16,2400.0,32.5918,32.6004,32.5918,32.5918,2400.0
2013-08-08 11:55:00,38.16,38.24,38.16,38.2,20700.0,32.5918,32.6602,32.5918,32.626,20700.0
2013-08-08 12:00:00,38.2,38.24,38.2,38.23,3100.0,32.626,32.6602,32.626,32.6516,3100.0
2013-08-08 12:05:00,38.22,38.22,38.18,38.18,3900.0,32.6431,32.6431,32.6089,32.6089,3900.0
2013-08-08 12:10:00,38.19,38.24,38.19,38.23,14800.0,32.6175,32.6602,32.6175,32.6516,14800.0
2013-08-08 12:15:00,38.24,38.3,38.23,38.29,7600.0,32.6602,32.7114,32.6516,32.7029,7600.0
2013-08-08 12:20:00,38.29,38.3,38.27,38.27,5200.0,32.7029,32.7114,32.6858,32.6858,5200.0
2013-08-08 12:25:00,38.26,38.27,38.24,38.24,2100.0,32.6772,32.6858,32.6602,32.6602,2100.0
2013-08-08 12:30:00,38.25,38.27,38.23,38.25,4300.0,32.6687,32.6858,32.6516,32.6687,4300.0
2013-08-08 12:35:00,38.26,38.3,38.26,38.27,4900.0,32.6772,32.7114,32.6772,32.6858,4900.0
2013-08-08 12:40:00,38.27,38.3,38.25,38.25,8500.0,32.6858,32.7114,32.6687,32.6687,8500.0
2013-08-08 12:45:00,38.25,38.26,38.21,38.21,4400.0,32.6687,32.6772,32.6345,32.6345,4400.0
2013-08-08 12:50:00,38.21,38.27,38.21,38.25,14800.0,32.6345,32.6858,32.6345,32.6687,14800.0
2013-08-08 12:55:00,38.25,38.26,38.23,38.26,1100.0,32.6687,32.6772,32.6516,32.6772,1100.0
2013-08-08 13:00:00,38.25,38.28,38.23,38.26,8000.0,32.6687,32.6943,32.6516,32.6772,8000.0
2013-08-08 13:05:00,38.27,38.28,38.24,38.24,19100.0,32.6858,32.6943,32.6602,32.6602,19100.0
2013-08-08 13:10:00,38.25,38.28,38.23,38.26,23200.0,32.6687,32.6943,32.6516,32.6772,23200.0
2013-08-08 13:15:00,38.25,38.28,38.23,38.25,4400.0,32.6687,32.6943,32.6516,32.6687,4400.0
2013-08-08 13:20:00,38.22,38.27,38.22,38.27,4000.0,32.6431,32.6858,32.6431,32.6858,4000.0
2013-08-08 13:25:00,38.26,38.26,38.23,38.24,2700.0,32.6772,32.6772,32.6516,32.6602,2700.0
2013-08-08 13:30:00,38.25,38.25,38.24,38.24,800.0,32.6687,32.6687,32.6602,32.6602,800.0
2013-08-08 13:35:00,38.23,38.24,38.18,38.2,23000.0,32.6516,32.6602,32.6089,32.626,23000.0
2013-08-08 13:40:00,38.19,38.22,38.18,38.21,13500.0,32.6175,32.6431,32.6089,32.6345,13500.0
2013-08-08 13:45:00,38.21,38.21,38.15,38.19,35500.0,32.6345,32.6345,32.5833,32.6175,35500.0
2013-08-08 13:50:00,38.2,38.2,38.17,38.19,2500.0,32.626,32.626,32.6004,32.6175,2500.0
2013-08-08 13:55:00,38.2,38.23,38.2,38.21,6400.0,32.626,32.6516,32.626,32.6345,6400.0
2013-08-08 14:00:00,38.23,38.25,38.22,38.24,4700.0,32.6516,32.6687,32.6431,32.6602,4700.0
2013-08-08 14:05:00,38.23,38.23,38.21,38.22,5100.0,32.6516,32.6516,32.6345,32.6431,5100.0
2013-08-08 14:10:00,38.21,38.24,38.21,38.23,3600.0,32.6345,32.6602,32.6345,32.6516,3600.0
2013-08-08 14:15:00,38.23,38.25,38.21,38.25,5300.0,32.6516,32.6687,32.6345,32.6687,5300.0
2013-08-08 14:20:00,38.25,38.26,38.24,38.26,6400.0,32.6687,32.6772,32.6602,32.6772,6400.0
2013-08-08 14:25:00,38.27,38.3,38.27,38.3,7400.0,32.6858,32.7114,32.6858,32.7114,7400.0
2013-08-08 14:30:00,38.3,38.37,38.3,38.37,20000.0,32.7114,32.7712,32.7114,32.7712,20000.0
2013-08-08 14:35:00,38.35,38.46,38.34,38.45,50700.0,32.7541,32.8481,32.7456,32.8395,50700.0
2013-08-08 14:40:00,38.45,38.48,38.42,38.47,26400.0,32.8395,32.8651,32.8139,32.8566,26400.0
2013-08-08 14:45:00,38.48,38.5,38.47,38.48,19000.0,32.8651,32.8822,32.8566,32.8651,19000.0
2013-08-08 14:50:00,38.48,38.54,38.48,38.52,59700.0,32.8651,32.9164,32.8651,32.8993,59700.0
2013-08-08 14:55:00,38.51,38.55,38.49,38.49,25400.0,32.8908,32.9249,32.8737,32.8737,25400.0
2013-08-08 15:00:00,38.48,38.48,38.41,38.43,9100.0,32.8651,32.8651,32.8054,32.8224,9100.0
2013-08-08 15:05:00,38.43,38.44,38.37,38.37,23400.0,32.8224,32.831,32.7712,32.7712,23400.0
2013-08-08 15:10:00,38.36,38.36,38.29,38.29,16700.0,32.7626,32.7626,32.7029,32.7029,16700.0
2013-08-08 15:15:00,38.3,38.3,38.26,38.28,24400.0,32.7114,32.7114,32.6772,32.6943,24400.0
2013-08-08 15:20:00,38.28,38.3,38.18,38.2,55200.0,32.6943,32.7114,32.6089,32.626,55200.0
2013-08-08 15:25:00,38.19,38.21,38.16,38.2,34400.0,32.6175,32.6345,32.5918,32.626,34400.0
2013-08-08 15:30:00,38.2,38.22,38.17,38.21,58300.0,32.626,32.6431,32.6004,32.6345,58300.0
2013-08-08 15:35:00,38.21,38.21,38.17,38.17,26500.0,32.6345,32.6345,32.6004,32.6004,26500.0
2013-08-08 15:40:00,38.17,38.21,38.16,38.17,45300.0,32.6004,32.6345,32.5918,32.6004,45300.0
2013-08-08 15:45:00,38.16,38.27,38.13,38.26,136200.0,32.5918,32.6858,32.5662,32.6772,136200.0
2013-08-08 15:50:00,38.25,38.32,38.25,38.3,111500.0,32.6687,32.7285,32.6687,32.7114,111500.0
2013-08-08 15:55:00,38.3,38.31,38.3,38.31,53900.0,32.7114,32.7199,32.7114,32.7199,53900.0
2013-08-09 09:30:00,38.46,38.52,38.4,38.48,50100.0,32.8481,32.8993,32.7968,32.8651,50100.0
2013-08-09 09:35:00,38.5,38.55,38.48,38.54,13700.0,32.8822,32.9249,32.8651,32.9164,13700.0
2013-08-09 09:40:00,38.54,38.54,38.4,38.4,22800.0,32.9164,32.9164,32.7968,32.7968,22800.0
2013-08-09 09:45:00,38.38,38.4,38.34,38.34,12800.0,32.7797,32.7968,32.7456,32.7456,12800.0
2013-08-09 09:50:00,38.34,38.38,38.3,38.31,9100.0,32.7456,32.7797,32.7114,32.7199,9100.0
2013-08-09 09:55:00,38.32,38.34,38.3,38.32,9700.0,32.7285,32.7456,32.7114,32.7285,9700.0
2013-08-09 10:00:00,38.3,38.33,38.3,38.33,20400.0,32.7114,32.737,32.7114,32.737,20400.0
2013-08-09 10:05:00,38.33,38.33,38.26,38.26,20300.0,32.737,32.737,32.6772,32.6772,20300.0
2013-08-09 10:10:00,38.26,38.31,38.25,38.26,35800.0,32.6772,32.7199,32.6687,32.6772,35800.0
2013-08-09 10:15:00,38.28,38.28,38.22,38.25,20100.0,32.6943,32.6943,32.6431,32.6687,20100.0
2013-08-09 10:20:00,38.24,38.27,38.2,38.27,11200.0,32.6602,32.6858,32.626,32.6858,11200.0
2013-08-09 10:25:00,38.27,38.27,38.16,38.17,8200.0,32.6858,32.6858,32.5918,32.6004,8200.0
2013-08-09 10:30:00,38.16,38.17,38.15,38.17,3500.0,32.5918,32.6004,32.5833,32.6004,3500.0
2013-08-09 10:35:00,38.17,38.17,38.11,38.15,10100.0,32.6004,32.6004,32.5491,32.5833,10100.0
2013-08-09 10:40:00,38.17,38.17,38.11,38.13,9600.0,32.6004,32.6004,32.5491,32.5662,9600.0
2013-08-09 10:45:00,38.13,38.13,38.08,38.09,20300.0,32.5662,32.5662,32.5235,32.532,20300.0
2013-08-09 10:50:00,38.09,38.1,38.08,38.08,5000.0,32.532,32.5406,32.5235,32.5235,5000.0
2013-08-09 10:55:00,38.07,38.08,38.02,38.02,2600.0,32.515,32.5235,32.4723,32.4723,2600.0
2013-08-09 11:00:00,38.01,38.01,37.91,37.94,12300.0,32.4637,32.4637,32.3783,32.4039,12300.0
2013-08-09 11:05:00,37.95,38.0,37.93,38.0,8900.0,32.4125,32.4552,32.3954,32.4552,8900.0
2013-08-09 11:10:00,37.99,38.07,37.99,38.06,7200.0,32.4466,32.515,32.4466,32.5064,7200.0
2013-08-09 11:15:00,38.04,38.04,37.93,37.95,15200.0,32.4893,32.4893,32.3954,32.4125,15200.0
2013-08-09 11:20:00,37.96,37.96,37.92,37.92,3800.0,32.421,32.421,32.3868,32.3868,3800.0
2013-08-09 11:25:00,37.93,37.93,37.92,37.93,7800.0,32.3954,32.3954,32.3868,32.3954,7800.0
2013-08-09 11:30:00,37.92,37.93,37.91,37.91,3600.0,32.3868,32.3954,32.3783,32.3783,3600.0
2013-08-09 11:35:00,37.91,37.91,37.87,37.88,5700.0,32.3783,32.3783,32.3441,32.3527,5700.0
2013-08-09 11:40:00,37.88,37.97,37.88,37.94,21900.0,32.3527,32.4296,32.3527,32.4039,21900.0
2013-08-09 11:45:00,37.95,37.96,37.94,37.96,14500.0,32.4125,32.421,32.4039,32.421,14500.0
2013-08-09 11:50:00,37.96,37.96,37.92,37.94,1900.0,32.421,32.421,32.3868,32.4039,1900.0
2013-08-09 11:55:00,37.92,37.94,37.89,37.94,8100.0,32.3868,32.4039,32.3612,32.4039,8100.0
2013-08-09 12:00:00,37.95,37.99,37.95,37.99,3500.0,32.4125,32.4466,32.4125,32.4466,3500.0
2013-08-09 12:05:00,37.97,37.97,37.95,37.95,11700.0,32.4296,32.4296,32.4125,32.4125,11700.0
2013-08-09 12:10:00,37.96,37.96,37.93,37.93,15000.0,32.421,32.421,32.3954,32.3954,15000.0
2013-08-09 12:15:00,37.93,37.93,37.89,37.89,15900.0,32.3954,32.3954,32.3612,32.3612,15900.0
2013-08-09 12:20:00,37.88,37.94,37.87,37.9,27800.0,32.3527,32.4039,32.3441,32.3698,27800.0
2013-08-09 12:25:00,37.89,37.93,37.89,37.91,6800.0,32.3612,32.3954,32.3612,32.3783,6800.0
2013-08-09 12:30:00,37.92,37.95,37.91,37.91,10400.0,32.3868,32.4125,32.3783,32.3783,10400.0
2013-08-09 12:35:00,37.92,37.95,37.91,37.94,11300.0,32.3868,32.4125,32.3783,32.4039,11300.0
2013-08-09 12:40:00,37.94,37.96,37.93,37.93,5000.0,32.4039,32.421,32.3954,32.3954,5000.0
2013-08-09 12:45:00,37.93,37.93,37.9,37.9,3200.0,32.3954,32.3954,32.3698,32.3698,3200.0
2013-08-09 12:50:00,37.91,37.92,37.88,37.88,9100.0,32.3783,32.3868,32.3527,32.3527,9100.0
2013-08-09 12:55:00,37.88,37.95,37.88,37.93,11600.0,32.3527,32.4125,32.3527,32.3954,11600.0
2013-08-09 13:00:00,37.93,37.94,37.87,37.87,4000.0,32.3954,32.4039,32.3441,32.3441,4000.0
2013-08-09 13:05:00,37.87,37.88,37.86,37.87,5100.0,32.3441,32.3527,32.3356,32.3441,5100.0
2013-08-09 13:10:00,37.88,37.93,37.86,37.89,11100.0,32.3527,32.3954,32.3356,32.3612,11100.0
2013-08-09 13:15:00,37.89,37.91,37.88,37.89,4900.0,32.3612,32.3783,32.3527,32.3612,4900.0
2013-08-09 13:20:00,37.88,37.92,37.86,37.86,33400.0,32.3527,32.3868,32.3356,32.3356,33400.0
2013-08-09 13:25:00,37.86,37.91,37.85,37.87,28200.0,32.3356,32.3783,32.3271,32.3441,28200.0
2013-08-09 13:30:00,37.88,37.93,37.88,37.93,8200.0,32.3527,32.3954,32.3527,32.3954,8200.0
2013-08-09 13:35:00,37.92,37.95,37.89,37.89,8600.0,32.3868,32.4125,32.3612,32.3612,8600.0
2013-08-09 13:40:00,37.9,37.91,37.88,37.89,7200.0,32.3698,32.3783,32.3527,32.3612,7200.0
2013-08-09 13:45:00,37.89,37.89,37.87,37.88,11200.0,32.3612,32.3612,32.3441,32.3527,11200.0
2013-08-09 13:50:00,37.88,37.88,37.84,37.86,26100.0,32.3527,32.3527,32.3185,32.3356,26100.0
2013-08-09 13:55:00,37.87,37.87,37.79,37.8,5600.0,32.3441,32.3441,32.2758,32.2844,5600.0
2013-08-09 14:00:00,37.81,37.84,37.8,37.84,11700.0,32.2929,32.3185,32.2844,32.3185,11700.0
2013-08-09 14:05:00,37.84,37.89,37.84,37.88,14600.0,32.3185,32.3612,32.3185,32.3527,14600.0
2013-08-09 14:10:00,37.87,37.87,37.84,37.87,21800.0,32.3441,32.3441,32.3185,32.3441,21800.0
2013-08-09 14:15:00,37.87,37.92,37.86,37.88,12100.0,32.3441,32.3868,32.3356,32.3527,12100.0
2013-08-09 14:20:00,37.87,37.88,37.85,37.87,9700.0,32.3441,32.3527,32.3271,32.3441,9700.0
2013-08-09 14:25:00,37.87,37.87,37.85,37.85,6300.0,32.3441,32.3441,32.3271,32.3271,6300.0
2013-08-09 14:30:00,37.85,37.9,37.85,37.87,14300.0,32.3271,32.3698,32.3271,32.3441,14300.0
2013-08-09 14:35:00,37.87,37.88,37.85,37.85,8400.0,32.3441,32.3527,32.3271,32.3271,8400.0
2013-08-09 14:40:00,37.85,37.91,37.85,37.91,12500.0,32.3271,32.3783,32.3271,32.3783,12500.0
2013-08-09 14:45:00,37.89,37.91,37.89,37.91,9400.0,32.3612,32.3783,32.3612,32.3783,9400.0
2013-08-09 14:50:00,37.92,37.93,37.87,37.87,8600.0,32.3868,32.3954,32.3441,32.3441,8600.0
2013-08-09 14:55:00,37.87,37.88,37.84,37.88,24100.0,32.3441,32.3527,32.3185,32.3527,24100.0
2013-08-09 15:00:00,37.88,37.89,37.87,37.89,15700.0,32.3527,32.3612,32.3441,32.3612,15700.0
2013-08-09 15:05:00,37.88,37.88,37.86,37.86,18000.0,32.3527,32.3527,32.3356,32.3356,18000.0
2013-08-09 15:10:00,37.86,37.87,37.84,37.86,15200.0,32.3356,32.3441,32.3185,32.3356,15200.0
2013-08-09 15:15:00,37.86,37.87,37.83,37.83,8500.0,32.3356,32.3441,32.31,32.31,8500.0
2013-08-09 15:20:00,37.84,37.86,37.8,37.8,19600.0,32.3185,32.3356,32.2844,32.2844,19600.0
2013-08-09 15:25:00,37.8,37.82,37.79,37.79,45100.0,32.2844,32.3014,32.2758,32.2758,45100.0
2013-08-09 15:30:00,37.8,37.84,37.79,37.8,10900.0,32.2844,32.3185,32.2758,32.2844,10900.0
2013-08-09 15:35:00,37.8,37.82,37.79,37.8,14600.0,32.2844,32.3014,32.2758,32.2844,14600.0
2013-08-09 15:40:00,37.8,37.82,37.78,37.79,34100.0,32.2844,32.3014,32.2673,32.2758,34100.0
2013-08-09 15:45:00,37.79,37.79,37.77,37.77,32700.0,32.2758,32.2758,32.2587,32.2587,32700.0
2013-08-09 15:50:00,37.77,37.77,37.71,37.71,34000.0,32.2587,32.2587,32.2075,32.2075,34000.0
2013-08-09 15:55:00,37.72,37.78,37.72,37.76,51100.0,32.216,32.2673,32.216,32.2502,51100.0
2013-08-12 09:30:00,37.68,37.69,37.58,37.64,27700.0,32.1819,32.1904,32.0965,32.1477,27700.0
2013-08-12 09:35:00,37.64,37.71,37.62,37.7,11600.0,32.1477,32.2075,32.1306,32.199,11600.0
2013-08-12 09:40:00,37.7,37.74,37.69,37.74,11600.0,32.199,32.2331,32.1904,32.2331,11600.0
2013-08-12 09:45:00,37.74,37.76,37.74,37.75,4200.0,32.2331,32.2502,32.2331,32.2417,4200.0
2013-08-12 09:50:00,37.75,37.76,37.73,37.74,8800.0,32.2417,32.2502,32.2246,32.2331,8800.0
2013-08-12 09:55:00,37.73,37.78,37.73,37.76,12600.0,32.2246,32.2673,32.2246,32.2502,12600.0
2013-08-12 10:00:00,37.77,37.86,37.77,37.8,13900.0,32.2587,32.3356,32.2587,32.2844,13900.0
2013-08-12 10:05:00,37.82,37.82,37.75,37.75,11000.0,32.3014,32.3014,32.2417,32.2417,11000.0
2013-08-12 10:10:00,37.75,37.82,37.72,37.82,10100.0,32.2417,32.3014,32.216,32.3014,10100.0
2013-08-12 10:15:00,37.81,37.81,37.69,37.69,7600.0,32.2929,32.2929,32.1904,32.1904,7600.0
2013-08-12 10:20:00,37.7,37.79,37.67,37.79,10400.0,32.199,32.2758,32.1733,32.2758,10400.0
2013-08-12 10:25:00,37.8,37.81,37.7,37.7,4500.0,32.2844,32.2929,32.199,32.199,4500.0
2013-08-12 10:30:00,37.71,37.73,37.69,37.71,9300.0,32.2075,32.2246,32.1904,32.2075,9300.0
2013-08-12 10:35:00,37.72,37.74,37.7,37.71,7400.0,32.216,32.2331,32.199,32.2075,7400.0
2013-08-12 10:40:00,37.72,37.73,37.71,37.72,4500.0,32.216,32.2246,32.2075,32.216,4500.0
2013-08-12 10:45:00,37.72,37.72,37.7,37.7,9300.0,32.216,32.216,32.199,32.199,9300.0
2013-08-12 10:50:00,37.69,37.69,37.68,37.69,10600.0,32.1904,32.1904,32.1819,32.1904,10600.0
2013-08-12 10:55:00,37.68,37.72,37.59,37.62,57000.0,32.1819,32.216,32.105,32.1306,57000.0
2013-08-12 11:00:00,37.63,37.68,37.63,37.68,6700.0,32.1392,32.1819,32.1392,32.1819,6700.0
2013-08-12 11:05:00,37.68,37.71,37.57,37.57,42400.0,32.1819,32.2075,32.0879,32.0879,42400.0
2013-08-12 11:10:00,37.58,37.58,37.53,37.57,23700.0,32.0965,32.0965,32.0538,32.0879,23700.0
2013-08-12 11:15:00,37.58,37.59,37.54,37.54,10500.0,32.0965,32.105,32.0623,32.0623,10500.0
2013-08-12 11:20:00,37.55,37.55,37.49,37.51,27900.0,32.0708,32.0708,32.0196,32.0367,27900.0
2013-08-12 11:25:00,37.5,37.52,37.48,37.5,19200.0,32.0281,32.0452,32.0111,32.0281,19200.0
2013-08-12 11:30:00,37.5,37.55,37.5,37.55,9700.0,32.0281,32.0708,32.0281,32.0708,9700.0
2013-08-12 11:35:00,37.54,37.55,37.53,37.53,7100.0,32.0623,32.0708,32.0538,32.0538,7100.0
2013-08-12 11:40:00,37.53,37.53,37.48,37.48,43100.0,32.0538,32.0538,32.0111,32.0111,43100.0
2013-08-12 11:45:00,37.48,37.55,37.48,37.54,26000.0,32.0111,32.0708,32.0111,32.0623,26000.0
2013-08-12 11:50:00,37.55,37.59,37.53,37.55,7000.0,32.0708,32.105,32.0538,32.0708,7000.0
2013-08-12 11:55:00,37.54,37.57,37.49,37.54,61900.0,32.0623,32.0879,32.0196,32.0623,61900.0
2013-08-12 12:00:00,37.54,37.57,37.51,37.54,34000.0,32.0623,32.0879,32.0367,32.0623,34000.0
2013-08-12 12:05:00,37.56,37.61,37.54,37.61,20800.0,32.0794,32.1221,32.0623,32.1221,20800.0
2013-08-12 12:10:00,37.61,37.65,37.56,37.62,26900.0,32.1221,32.1562,32.0794,32.1306,26900.0
2013-08-12 12:15:00,37.62,37.72,37.62,37.69,25100.0,32.1306,32.216,32.1306,32.1904,25100.0
2013-08-12 12:20:00,37.69,37.73,37.69,37.73,1200.0,32.1904,32.2246,32.1904,32.2246,1200.0
2013-08-12 12:25:00,37.73,37.76,37.73,37.73,4200.0,32.2246,32.2502,32.2246,32.2246,4200.0
2013-08-12 12:30:00,37.73,37.74,37.7,37.73,2800.0,32.2246,32.2331,32.199,32.2246,2800.0
2013-08-12 12:35:00,37.73,37.77,37.73,37.77,1800.0,32.2246,32.2587,32.2246,32.2587,1800.0
2013-08-12 12:40:00,37.77,37.8,37.77,37.8,7000.0,32.2587,32.2844,32.2587,32.2844,7000.0
2013-08-12 12:45:00,37.79,37.83,37.79,37.8,4900.0,32.2758,32.31,32.2758,32.2844,4900.0
2013-08-12 12:50:00,37.8,37.83,37.8,37.81,3000.0,32.2844,32.31,32.2844,32.2929,3000.0
2013-08-12 12:55:00,37.82,37.83,37.81,37.83,4100.0,32.3014,32.31,32.2929,32.31,4100.0
2013-08-12 13:00:00,37.82,37.85,37.81,37.82,3900.0,32.3014,32.3271,32.2929,32.3014,3900.0
2013-08-12 13:05:00,37.82,37.82,37.79,37.8,2600.0,32.3014,32.3014,32.2758,32.2844,2600.0
2013-08-12 13:10:00,37.79,37.81,37.79,37.8,3300.0,32.2758,32.2929,32.2758,32.2844,3300.0
2013-08-12 13:15:00,37.79,37.8,37.77,37.79,6800.0,32.2758,32.2844,32.2587,32.2758,6800.0
2013-08-12 13:20:00,37.8,37.83,37.79,37.82,3300.0,32.2844,32.31,32.2758,32.3014,3300.0
2013-08-12 13:25:00,37.81,37.82,37.79,37.8,3700.0,32.2929,32.3014,32.2758,32.2844,3700.0
2013-08-12 13:30:00,37.81,37.84,37.81,37.82,5400.0,32.2929,32.3185,32.2929,32.3014,5400.0
2013-08-12 13:35:00,37.84,37.87,37.84,37.84,5200.0,32.3185,32.3441,32.3185,32.3185,5200.0
2013-08-12 13:40:00,37.82,37.82,37.81,37.82,2400.0,32.3014,32.3014,32.2929,32.3014,2400.0
2013-08-12 13:45:00,37.81,37.81,37.78,37.78,4900.0,32.2929,32.2929,32.2673,32.2673,4900.0
2013-08-12 13:50:00,37.77,37.78,37.73,37.74,4100.0,32.2587,32.2673,32.2246,32.2331,4100.0
2013-08-12 13:55:00,37.74,37.75,37.71,37.74,8000.0,32.2331,32.2417,32.2075,32.2331,8000.0
2013-08-12 14:00:00,37.73,37.73,37.7,37.73,3000.0,32.2246,32.2246,32.199,32.2246,3000.0
2013-08-12 14:05:00,37.75,37.77,37.75,37.77,2500.0,32.2417,32.2587,32.2417,32.2587,2500.0
2013-08-12 14:10:00,37.75,37.75,37.71,37.71,6200.0,32.2417,32.2417,32.2075,32.2075,6200.0
2013-08-12 14:15:00,37.7,37.7,37.69,37.7,3800.0,32.199,32.199,32.1904,32.199,3800.0
2013-08-12 14:20:00,37.69,37.73,37.69,37.73,4600.0,32.1904,32.2246,32.1904,32.2246,4600.0
2013-08-12 14:25:00,37.72,37.72,37.65,37.68,27700.0,32.216,32.216,32.1562,32.1819,27700.0
2013-08-12 14:30:00,37.68,37.7,37.66,37.69,17700.0,32.1819,32.199,32.1648,32.1904,17700.0
2013-08-12 14:35:00,37.69,37.74,37.67,37.74,33900.0,32.1904,32.2331,32.1733,32.2331,33900.0
2013-08-12 14:40:00,37.74,37.75,37.73,37.74,5300.0,32.2331,32.2417,32.2246,32.2331,5300.0
2013-08-12 14:45:00,37.75,37.77,37.73,37.76,8300.0,32.2417,32.2587,32.2246,32.2502,8300.0
2013-08-12 14:50:00,37.76,37.76,37.73,37.73,6100.0,32.2502,32.2502,32.2246,32.2246,6100.0
2013-08-12 14:55:00,37.73,37.76,37.73,37.75,7900.0,32.2246,32.2502,32.2246,32.2417,7900.0
2013-08-12 15:00:00,37.75,37.8,37.75,37.8,8200.0,32.2417,32.2844,32.2417,32.2844,8200.0
2013-08-12 15:05:00,37.8,37.8,37.76,37.8,11500.0,32.2844,32.2844,32.2502,32.2844,11500.0
2013-08-12 15:10:00,37.79,37.81,37.79,37.8,14000.0,32.2758,32.2929,32.2758,32.2844,14000.0
2013-08-12 15:15:00,37.8,37.84,37.8,37.83,18300.0,32.2844,32.3185,32.2844,32.31,18300.0
2013-08-12 15:20:00,37.83,37.83,37.8,37.8,5200.0,32.31,32.31,32.2844,32.2844,5200.0
2013-08-12 15:25:00,37.8,37.8,37.77,37.77,8000.0,32.2844,32.2844,32.2587,32.2587,8000.0
2013-08-12 15:30:00,37.77,37.79,37.75,37.77,11500.0,32.2587,32.2758,32.2417,32.2587,11500.0
2013-08-12 15:35:00,37.76,37.78,37.74,37.75,20600.0,32.2502,32.2673,32.2331,32.2417,20600.0
2013-08-12 15:40:00,37.74,37.79,37.74,37.75,16000.0,32.2331,32.2758,32.2331,32.2417,16000.0
2013-08-12 15:45:00,37.76,37.82,37.76,37.77,30900.0,32.2502,32.3014,32.2502,32.2587,30900.0
2013-08-12 15:50:00,37.78,37.8,37.76,37.77,16700.0,32.2673,32.2844,32.2502,32.2587,16700.0
2013-08-12 15:55:00,37.78,37.8,37.75,37.8,66700.0,32.2673,32.2844,32.2417,32.2844,66700.0
2013-08-13 09:30:00,38.07,38.26,37.93,38.23,107000.0,32.515,32.6772,32.3954,32.6516,107000.0
2013-08-13 09:35:00,38.24,38.39,38.24,38.32,52400.0,32.6602,32.7883,32.6602,32.7285,52400.0
2013-08-13 09:40:00,38.31,38.38,38.28,38.38,41800.0,32.7199,32.7797,32.6943,32.7797,41800.0
2013-08-13 09:45:00,38.38,38.42,38.35,38.35,14700.0,32.7797,32.8139,32.7541,32.7541,14700.0
2013-08-13 09:50:00,38.36,38.4,38.35,38.35,18500.0,32.7626,32.7968,32.7541,32.7541,18500.0
2013-08-13 09:55:00,38.36,38.37,38.32,38.35,17700.0,32.7626,32.7712,32.7285,32.7541,17700.0
2013-08-13 10:00:00,38.34,38.38,38.32,38.38,33400.0,32.7456,32.7797,32.7285,32.7797,33400.0
2013-08-13 10:05:00,38.39,38.45,38.35,38.43,38200.0,32.7883,32.8395,32.7541,32.8224,38200.0
2013-08-13 10:10:00,38.44,38.47,38.43,38.45,30100.0,32.831,32.8566,32.8224,32.8395,30100.0
2013-08-13 10:15:00,38.45,38.47,38.35,38.45,42500.0,32.8395,32.8566,32.7541,32.8395,42500.0
2013-08-13 10:20:00,38.44,38.53,38.42,38.51,24200.0,32.831,32.9078,32.8139,32.8908,24200.0
2013-08-13 10:25:00,38.5,38.59,38.48,38.54,68100.0,32.8822,32.9591,32.8651,32.9164,68100.0
2013-08-13 10:30:00,38.53,38.54,38.49,38.51,14700.0,32.9078,32.9164,32.8737,32.8908,14700.0
2013-08-13 10:35:00,38.51,38.51,38.42,38.42,19600.0,32.8908,32.8908,32.8139,32.8139,19600.0
2013-08-13 10:40:00,38.43,38.47,38.43,38.43,6800.0,32.8224,32.8566,32.8224,32.8224,6800.0
2013-08-13 10:45:00,38.44,38.44,38.43,38.43,10400.0,32.831,32.831,32.8224,32.8224,10400.0
2013-08-13 10:50:00,38.44,38.45,38.42,38.42,11400.0,32.831,32.8395,32.8139,32.8139,11400.0
2013-08-13 10:55:00,38.42,38.48,38.41,38.47,14000.0,32.8139,32.8651,32.8054,32.8566,14000.0
2013-08-13 11:00:00,38.47,38.5,38.46,38.49,31500.0,32.8566,32.8822,32.8481,32.8737,31500.0
2013-08-13 11:05:00,38.49,38.55,38.48,38.49,37200.0,32.8737,32.9249,32.8651,32.8737,37200.0
2013-08-13 11:10:00,38.49,38.52,38.48,38.48,9800.0,32.8737,32.8993,32.8651,32.8651,9800.0
2013-08-13 11:15:00,38.49,38.57,38.46,38.57,14200.0,32.8737,32.942,32.8481,32.942,14200.0
2013-08-13 11:20:00,38.56,38.6,38.55,38.55,9600.0,32.9335,32.9676,32.9249,32.9249,9600.0
2013-08-13 11:25:00,38.55,38.63,38.55,38.62,16000.0,32.9249,32.9932,32.9249,32.9847,16000.0
2013-08-13 11:30:00,38.62,38.63,38.56,38.56,12800.0,32.9847,32.9932,32.9335,32.9335,12800.0
2013-08-13 11:35:00,38.57,38.59,38.52,38.52,7800.0,32.942,32.9591,32.8993,32.8993,7800.0
2013-08-13 11:40:00,38.51,38.52,38.49,38.49,7400.0,32.8908,32.8993,32.8737,32.8737,7400.0
2013-08-13 11:45:00,38.49,38.51,38.47,38.5,26700.0,32.8737,32.8908,32.8566,32.8822,26700.0
2013-08-13 11:50:00,38.48,38.49,38.43,38.43,23600.0,32.8651,32.8737,32.8224,32.8224,23600.0
2013-08-13 11:55:00,38.43,38.46,38.42,38.45,61300.0,32.8224,32.8481,32.8139,32.8395,61300.0
2013-08-13 12:00:00,38.46,38.46,38.4,38.41,14400.0,32.8481,32.8481,32.7968,32.8054,14400.0
2013-08-13 12:05:00,38.41,38.42,38.4,38.4,2200.0,32.8054,32.8139,32.7968,32.7968,2200.0
2013-08-13 12:10:00,38.41,38.44,38.4,38.4,7200.0,32.8054,32.831,32.7968,32.7968,7200.0
2013-08-13 12:15:00,38.4,38.43,38.39,38.42,5200.0,32.7968,32.8224,32.7883,32.8139,5200.0
2013-08-13 12:20:00,38.42,38.49,38.41,38.47,16400.0,32.8139,32.8737,32.8054,32.8566,16400.0
2013-08-13 12:25:00,38.47,38.56,38.47,38.56,7500.0,32.8566,32.9335,32.8566,32.9335,7500.0
2013-08-13 12:30:00,38.56,38.64,38.56,38.64,26400.0,32.9335,33.0018,32.9335,33.0018,26400.0
2013-08-13 12:35:00,38.63,38.63,38.59,38.59,8500.0,32.9932,32.9932,32.9591,32.9591,8500.0
2013-08-13 12:40:00,38.59,38.6,38.55,38.57,11800.0,32.9591,32.9676,32.9249,32.942,11800.0
2013-08-13 12:45:00,38.56,38.6,38.56,38.59,10000.0,32.9335,32.9676,32.9335,32.9591,10000.0
2013-08-13 12:50:00,38.59,38.66,38.59,38.66,20800.0,32.9591,33.0189,32.9591,33.0189,20800.0
2013-08-13 12:55:00,38.65,38.67,38.61,38.61,23200.0,33.0103,33.0274,32.9762,32.9762,23200.0
2013-08-13 13:00:00,38.6,38.66,38.59,38.65,39600.0,32.9676,33.0189,32.9591,33.0103,39600.0
2013-08-13 13:05:00,38.65,38.66,38.65,38.65,13700.0,33.0103,33.0189,33.0103,33.0103,13700.0
2013-08-13 13:10:00,38.66,38.83,38.65,38.81,58300.0,33.0189,33.1641,33.0103,33.147,58300.0
2013-08-13 13:15:00,38.8,38.94,38.79,38.9,75300.0,33.1384,33.258,33.1299,33.2239,75300.0
2013-08-13 13:20:00,38.9,39.02,38.89,38.98,36400.0,33.2239,33.3263,33.2153,33.2922,36400.0
2013-08-13 13:25:00,38.98,39.01,38.89,38.89,44300.0,33.2922,33.3178,33.2153,33.2153,44300.0
2013-08-13 13:30:00,38.88,38.89,38.78,38.78,12500.0,33.2068,33.2153,33.1214,33.1214,12500.0
2013-08-13 13:35:00,38.78,38.83,38.78,38.82,8400.0,33.1214,33.1641,33.1214,33.1555,8400.0
2013-08-13 13:40:00,38.82,38.82,38.74,38.74,21100.0,33.1555,33.1555,33.0872,33.0872,21100.0
2013-08-13 13:45:00,38.74,38.81,38.74,38.81,8900.0,33.0872,33.147,33.0872,33.147,8900.0
2013-08-13 13:50:00,38.81,38.81,38.79,38.79,11400.0,33.147,33.147,33.1299,33.1299,11400.0
2013-08-13 13:55:00,38.8,38.86,38.8,38.83,15500.0,33.1384,33.1897,33.1384,33.1641,15500.0
2013-08-13 14:00:00,38.83,38.84,38.83,38.83,13600.0,33.1641,33.1726,33.1641,33.1641,13600.0
2013-08-13 14:05:00,38.83,38.87,38.8,38.86,25000.0,33.1641,33.1982,33.1384,33.1897,25000.0
2013-08-13 14:10:00,38.86,38.89,38.84,38.89,22100.0,33.1897,33.2153,33.1726,33.2153,22100.0
2013-08-13 14:15:00,38.88,38.93,38.86,38.91,22400.0,33.2068,33.2495,33.1897,33.2324,22400.0
2013-08-13 14:20:00,38.91,38.92,38.88,38.91,17100.0,33.2324,33.2409,33.2068,33.2324,17100.0
2013-08-13 14:25:00,38.92,38.97,38.9,38.96,19200.0,33.2409,33.2836,33.2239,33.2751,19200.0
2013-08-13 14:30:00,38.96,38.97,38.9,38.91,18700.0,33.2751,33.2836,33.2239,33.2324,18700.0
2013-08-13 14:35:00,38.92,38.96,38.91,38.95,33700.0,33.2409,33.2751,33.2324,33.2666,33700.0
2013-08-13 14:40:00,38.95,39.05,38.94,39.05,88100.0,33.2666,33.352,33.258,33.352,88100.0
2013-08-13 14:45:00,39.04,39.13,39.02,39.12,81200.0,33.3434,33.4203,33.3263,33.4117,81200.0
2013-08-13 14:50:00,39.12,39.15,38.99,39.02,44600.0,33.4117,33.4374,33.3007,33.3263,44600.0
2013-08-13 14:55:00,39.02,39.07,39.01,39.05,19500.0,33.3263,33.369,33.3178,33.352,19500.0
2013-08-13 15:00:00,39.05,39.07,39.02,39.06,26400.0,33.352,33.369,33.3263,33.3605,26400.0
2013-08-13 15:05:00,39.06,39.12,39.04,39.12,28900.0,33.3605,33.4117,33.3434,33.4117,28900.0
2013-08-13 15:10:00,39.12,39.14,39.07,39.07,19800.0,33.4117,33.4288,33.369,33.369,19800.0
2013-08-13 15:15:00,39.07,39.1,39.02,39.09,30700.0,33.369,33.3947,33.3263,33.3861,30700.0
2013-08-13 15:20:00,39.09,39.14,39.07,39.14,18800.0,33.3861,33.4288,33.369,33.4288,18800.0
2013-08-13 15:25:00,39.13,39.2,39.12,39.19,41700.0,33.4203,33.4801,33.4117,33.4715,41700.0
2013-08-13 15:30:00,39.19,39.2,39.18,39.18,21300.0,33.4715,33.4801,33.463,33.463,21300.0
2013-08-13 15:35:00,39.17,39.18,39.13,39.13,47800.0,33.4545,33.463,33.4203,33.4203,47800.0
2013-08-13 15:40:00,39.12,39.16,39.1,39.12,52600.0,33.4117,33.4459,33.3947,33.4117,52600.0
2013-08-13 15:45:00,39.12,39.13,39.08,39.11,64800.0,33.4117,33.4203,33.3776,33.4032,64800.0
2013-08-13 15:50:00,39.11,39.16,39.11,39.15,98700.0,33.4032,33.4459,33.4032,33.4374,98700.0
2013-08-13 15:55:00,39.14,39.16,39.09,39.15,256800.0,33.4288,33.4459,33.3861,33.4374,256800.0
2013-08-14 09:30:00,39.28,39.45,39.26,39.4,79400.0,33.5484,33.6936,33.5313,33.6509,79400.0
2013-08-14 09:35:00,39.39,39.52,39.34,39.47,78900.0,33.6424,33.7534,33.5996,33.7107,78900.0
2013-08-14 09:40:00,39.48,39.56,39.44,39.53,28900.0,33.7192,33.7875,33.6851,33.7619,28900.0
2013-08-14 09:45:00,39.53,39.7,39.53,39.7,107200.0,33.7619,33.9071,33.7619,33.9071,107200.0
2013-08-14 09:50:00,39.7,39.7,39.5,39.64,43100.0,33.9071,33.9071,33.7363,33.8559,43100.0
2013-08-14 09:55:00,39.64,39.69,39.59,39.69,33900.0,33.8559,33.8986,33.8132,33.8986,33900.0
2013-08-14 10:00:00,39.69,39.9,39.69,39.88,57800.0,33.8986,34.0779,33.8986,34.0609,57800.0
2013-08-14 10:05:00,39.88,39.89,39.84,39.84,40400.0,34.0609,34.0694,34.0267,34.0267,40400.0
2013-08-14 10:10:00,39.85,39.85,39.67,39.83,58600.0,34.0352,34.0352,33.8815,34.0181,58600.0
2013-08-14 10:15:00,39.8,39.8,39.7,39.7,35500.0,33.9925,33.9925,33.9071,33.9071,35500.0
2013-08-14 10:20:00,39.69,39.74,39.6,39.73,20100.0,33.8986,33.9413,33.8217,33.9327,20100.0
2013-08-14 10:25:00,39.74,39.74,39.59,39.61,39300.0,33.9413,33.9413,33.8132,33.8303,39300.0
2013-08-14 10:30:00,39.61,39.72,39.6,39.62,25200.0,33.8303,33.9242,33.8217,33.8388,25200.0
2013-08-14 10:35:00,39.62,39.64,39.59,39.6,26500.0,33.8388,33.8559,33.8132,33.8217,26500.0
2013-08-14 10:40:00,39.6,39.61,39.5,39.55,31200.0,33.8217,33.8303,33.7363,33.779,31200.0
2013-08-14 10:45:00,39.54,39.59,39.52,39.54,22700.0,33.7705,33.8132,33.7534,33.7705,22700.0
2013-08-14 10:50:00,39.54,39.54,39.49,39.53,8800.0,33.7705,33.7705,33.7278,33.7619,8800.0
2013-08-14 10:55:00,39.53,39.57,39.52,39.53,20700.0,33.7619,33.7961,33.7534,33.7619,20700.0
2013-08-14 11:00:00,39.53,39.58,39.53,39.58,17900.0,33.7619,33.8046,33.7619,33.8046,17900.0
2013-08-14 11:05:00,39.58,39.63,39.56,39.62,23400.0,33.8046,33.8473,33.7875,33.8388,23400.0
2013-08-14 11:10:00,39.63,39.63,39.54,39.59,33300.0,33.8473,33.8473,33.7705,33.8132,33300.0
2013-08-14 11:15:00,39.59,39.67,39.58,39.67,10200.0,33.8132,33.8815,33.8046,33.8815,10200.0
2013-08-14 11:20:00,39.67,39.68,39.64,39.64,15300.0,33.8815,33.89,33.8559,33.8559,15300.0
2013-08-14 11:25:00,39.62,39.62,39.55,39.55,11800.0,33.8388,33.8388,33.779,33.779,11800.0
2013-08-14 11:30:00,39.55,39.6,39.55,39.56,11100.0,33.779,33.8217,33.779,33.7875,11100.0
2013-08-14 11:35:00,39.56,39.57,39.52,39.54,29400.0,33.7875,33.7961,33.7534,33.7705,29400.0
2013-08-14 11:40:00,39.55,39.64,39.55,39.61,20300.0,33.779,33.8559,33.779,33.8303,20300.0
2013-08-14 11:45:00,39.61,39.61,39.55,39.55,6700.0,33.8303,33.8303,33.779,33.779,6700.0
2013-08-14 11:50:00,39.55,39.59,39.53,39.56,19300.0,33.779,33.8132,33.7619,33.7875,19300.0
2013-08-14 11:55:00,39.56,39.59,39.55,39.56,17500.0,33.7875,33.8132,33.779,33.7875,17500.0
2013-08-14 12:00:00,39.55,39.55,39.49,39.5,15300.0,33.779,33.779,33.7278,33.7363,15300.0
2013-08-14 12:05:00,39.5,39.55,39.49,39.55,41200.0,33.7363,33.779,33.7278,33.779,41200.0
2013-08-14 12:10:00,39.54,39.57,39.46,39.48,32500.0,33.7705,33.7961,33.7021,33.7192,32500.0
2013-08-14 12:15:00,39.48,39.55,39.48,39.55,7600.0,33.7192,33.779,33.7192,33.779,7600.0
2013-08-14 12:20:00,39.55,39.58,39.5,39.53,33400.0,33.779,33.8046,33.7363,33.7619,33400.0
2013-08-14 12:25:00,39.53,39.58,39.53,39.57,22100.0,33.7619,33.8046,33.7619,33.7961,22100.0
2013-08-14 12:30:00,39.58,39.62,39.58,39.62,15400.0,33.8046,33.8388,33.8046,33.8388,15400.0
2013-08-14 12:35:00,39.62,39.67,39.61,39.65,20700.0,33.8388,33.8815,33.8303,33.8644,20700.0
2013-08-14 12:40:00,39.65,39.69,39.64,39.69,12600.0,33.8644,33.8986,33.8559,33.8986,12600.0
2013-08-14 12:45:00,39.68,39.7,39.68,39.69,3100.0,33.89,33.9071,33.89,33.8986,3100.0
2013-08-14 12:50:00,39.69,39.75,39.69,39.75,29500.0,33.8986,33.9498,33.8986,33.9498,29500.0
2013-08-14 12:55:00,39.74,39.75,39.7,39.7,24200.0,33.9413,33.9498,33.9071,33.9071,24200.0
2013-08-14 13:00:00,39.7,39.71,39.67,39.67,8300.0,33.9071,33.9157,33.8815,33.8815,8300.0
2013-08-14 13:05:00,39.68,39.74,39.68,39.74,7200.0,33.89,33.9413,33.89,33.9413,7200.0
2013-08-14 13:10:00,39.74,39.74,39.72,39.72,6500.0,33.9413,33.9413,33.9242,33.9242,6500.0
2013-08-14 13:15:00,39.72,39.74,39.7,39.74,10800.0,33.9242,33.9413,33.9071,33.9413,10800.0
2013-08-14 13:20:00,39.74,39.75,39.67,39.67,32100.0,33.9413,33.9498,33.8815,33.8815,32100.0
2013-08-14 13:25:00,39.67,39.68,39.62,39.62,5600.0,33.8815,33.89,33.8388,33.8388,5600.0
2013-08-14 13:30:00,39.61,39.62,39.54,39.61,17300.0,33.8303,33.8388,33.7705,33.8303,17300.0
2013-08-14 13:35:00,39.61,39.7,39.61,39.68,17000.0,33.8303,33.9071,33.8303,33.89,17000.0
2013-08-14 13:40:00,39.67,39.71,39.64,39.7,13000.0,33.8815,33.9157,33.8559,33.9071,13000.0
2013-08-14 13:45:00,39.68,39.7,39.64,39.67,9700.0,33.89,33.9071,33.8559,33.8815,9700.0
2013-08-14 13:50:00,39.67,39.71,39.67,39.7,6100.0,33.8815,33.9157,33.8815,33.9071,6100.0
2013-08-14 13:55:00,39.69,39.7,39.66,39.7,6500.0,33.8986,33.9071,33.873,33.9071,6500.0
2013-08-14 14:00:00,39.71,39.74,39.7,39.7,9800.0,33.9157,33.9413,33.9071,33.9071,9800.0
2013-08-14 14:05:00,39.69,39.7,39.66,39.68,21500.0,33.8986,33.9071,33.873,33.89,21500.0
2013-08-14 14:10:00,39.68,39.68,39.63,39.63,11600.0,33.89,33.89,33.8473,33.8473,11600.0
2013-08-14 14:15:00,39.63,39.65,39.62,39.63,16400.0,33.8473,33.8644,33.8388,33.8473,16400.0
2013-08-14 14:20:00,39.6,39.61,39.59,39.59,9500.0,33.8217,33.8303,33.8132,33.8132,9500.0
2013-08-14 14:25:00,39.59,39.6,39.58,39.59,4500.0,33.8132,33.8217,33.8046,33.8132,4500.0
2013-08-14 14:30:00,39.6,39.61,39.57,39.58,15200.0,33.8217,33.8303,33.7961,33.8046,15200.0
2013-08-14 14:35:00,39.57,39.6,39.56,39.56,16600.0,33.7961,33.8217,33.7875,33.7875,16600.0
2013-08-14 14:40:00,39.57,39.62,39.57,39.58,16100.0,33.7961,33.8388,33.7961,33.8046,16100.0
2013-08-14 14:45:00,39.58,39.59,39.56,39.59,10000.0,33.8046,33.8132,33.7875,33.8132,10000.0
2013-08-14 14:50:00,39.58,39.6,39.58,39.59,7700.0,33.8046,33.8217,33.8046,33.8132,7700.0
2013-08-14 14:55:00,39.58,39.59,39.52,39.52,27000.0,33.8046,33.8132,33.7534,33.7534,27000.0
2013-08-14 15:00:00,39.52,39.52,39.49,39.52,15400.0,33.7534,33.7534,33.7278,33.7534,15400.0
2013-08-14 15:05:00,39.51,39.52,39.5,39.5,7700.0,33.7448,33.7534,33.7363,33.7363,7700.0
2013-08-14 15:10:00,39.5,39.56,39.5,39.56,15200.0,33.7363,33.7875,33.7363,33.7875,15200.0
2013-08-14 15:15:00,39.55,39.61,39.55,39.58,27800.0,33.779,33.8303,33.779,33.8046,27800.0
2013-08-14 15:20:00,39.58,39.63,39.55,39.55,41000.0,33.8046,33.8473,33.779,33.779,41000.0
2013-08-14 15:25:00,39.54,39.54,39.45,39.45,59200.0,33.7705,33.7705,33.6936,33.6936,59200.0
2013-08-14 15:30:00,39.46,39.46,39.36,39.36,29200.0,33.7021,33.7021,33.6167,33.6167,29200.0
2013-08-14 15:35:00,39.36,39.44,39.36,39.4,45500.0,33.6167,33.6851,33.6167,33.6509,45500.0
2013-08-14 15:40:00,39.4,39.4,39.37,39.39,26800.0,33.6509,33.6509,33.6253,33.6424,26800.0
2013-08-14 15:45:00,39.39,39.44,39.39,39.4,51700.0,33.6424,33.6851,33.6424,33.6509,51700.0
2013-08-14 15:50:00,39.4,39.44,39.4,39.44,47300.0,33.6509,33.6851,33.6509,33.6851,47300.0
2013-08-14 15:55:00,39.43,39.44,39.38,39.38,64300.0,33.6765,33.6851,33.6338,33.6338,64300.0
2013-08-15 09:30:00,39.3,39.31,39.08,39.2,57900.0,33.5655,33.574,33.3776,33.4801,57900.0
2013-08-15 09:35:00,39.17,39.21,39.09,39.11,18700.0,33.4545,33.4886,33.3861,33.4032,18700.0
2013-08-15 09:40:00,39.12,39.2,39.07,39.2,20800.0,33.4117,33.4801,33.369,33.4801,20800.0
2013-08-15 09:45:00,39.2,39.25,39.05,39.06,26000.0,33.4801,33.5228,33.352,33.3605,26000.0
2013-08-15 09:50:00,39.07,39.07,38.91,38.91,13200.0,33.369,33.369,33.2324,33.2324,13200.0
2013-08-15 09:55:00,38.94,38.94,38.84,38.85,28400.0,33.258,33.258,33.1726,33.1811,28400.0
2013-08-15 10:00:00,38.85,38.91,38.84,38.9,11900.0,33.1811,33.2324,33.1726,33.2239,11900.0
2013-08-15 10:05:00,38.89,38.91,38.79,38.8,27300.0,33.2153,33.2324,33.1299,33.1384,27300.0
2013-08-15 10:10:00,38.8,38.82,38.73,38.73,16400.0,33.1384,33.1555,33.0787,33.0787,16400.0
2013-08-15 10:15:00,38.73,38.73,38.66,38.68,13100.0,33.0787,33.0787,33.0189,33.036,13100.0
2013-08-15 10:20:00,38.71,38.83,38.71,38.83,16500.0,33.0616,33.1641,33.0616,33.1641,16500.0
2013-08-15 10:25:00,38.83,38.97,38.83,38.96,6500.0,33.1641,33.2836,33.1641,33.2751,6500.0
2013-08-15 10:30:00,38.96,38.97,38.9,38.91,11100.0,33.2751,33.2836,33.2239,33.2324,11100.0
2013-08-15 10:35:00,38.93,39.0,38.92,39.0,6400.0,33.2495,33.3093,33.2409,33.3093,6400.0
2013-08-15 10:40:00,39.0,39.03,38.97,39.03,6100.0,33.3093,33.3349,33.2836,33.3349,6100.0
2013-08-15 10:45:00,39.03,39.04,38.98,39.03,9900.0,33.3349,33.3434,33.2922,33.3349,9900.0
2013-08-15 10:50:00,39.02,39.06,39.0,39.02,11100.0,33.3263,33.3605,33.3093,33.3263,11100.0
2013-08-15 10:55:00,39.01,39.04,38.98,39.0,17700.0,33.3178,33.3434,33.2922,33.3093,17700.0
2013-08-15 11:00:00,39.01,39.09,39.01,39.07,28300.0,33.3178,33.3861,33.3178,33.369,28300.0
2013-08-15 11:05:00,39.07,39.07,39.03,39.07,13400.0,33.369,33.369,33.3349,33.369,13400.0
2013-08-15 11:10:00,39.07,39.15,39.07,39.11,17100.0,33.369,33.4374,33.369,33.4032,17100.0
2013-08-15 11:15:00,39.11,39.12,39.07,39.07,9100.0,33.4032,33.4117,33.369,33.369,9100.0
2013-08-15 11:20:00,39.09,39.09,39.01,39.07,17000.0,33.3861,33.3861,33.3178,33.369,17000.0
2013-08-15 11:25:00,39.08,39.09,39.02,39.02,28500.0,33.3776,33.3861,33.3263,33.3263,28500.0
2013-08-15 11:30:00,39.02,39.04,39.0,39.0,7100.0,33.3263,33.3434,33.3093,33.3093,7100.0
2013-08-15 11:35:00,39.0,39.03,38.98,39.03,7400.0,33.3093,33.3349,33.2922,33.3349,7400.0
2013-08-15 11:40:00,39.03,39.04,39.01,39.03,4200.0,33.3349,33.3434,33.3178,33.3349,4200.0
2013-08-15 11:45:00,39.01,39.08,39.01,39.07,4300.0,33.3178,33.3776,33.3178,33.369,4300.0
2013-08-15 11:50:00,39.07,39.09,39.07,39.08,2800.0,33.369,33.3861,33.369,33.3776,2800.0
2013-08-15 11:55:00,39.08,39.09,39.06,39.07,4100.0,33.3776,33.3861,33.3605,33.369,4100.0
2013-08-15 12:00:00,39.07,39.07,38.98,39.0,7100.0,33.369,33.369,33.2922,33.3093,7100.0
2013-08-15 12:05:00,39.01,39.01,38.95,38.96,4500.0,33.3178,33.3178,33.2666,33.2751,4500.0
2013-08-15 12:10:00,38.96,38.97,38.95,38.97,3200.0,33.2751,33.2836,33.2666,33.2836,3200.0
2013-08-15 12:15:00,38.97,38.98,38.95,38.97,6300.0,33.2836,33.2922,33.2666,33.2836,6300.0
2013-08-15 12:20:00,38.97,39.01,38.97,39.01,4500.0,33.2836,33.3178,33.2836,33.3178,4500.0
2013-08-15 12:25:00,39.01,39.01,38.98,39.0,7500.0,33.3178,33.3178,33.2922,33.3093,7500.0
2013-08-15 12:30:00,39.0,39.02,38.96,38.98,14300.0,33.3093,33.3263,33.2751,33.2922,14300.0
2013-08-15 12:35:00,38.98,38.98,38.93,38.97,4500.0,33.2922,33.2922,33.2495,33.2836,4500.0
2013-08-15 12:40:00,38.97,38.97,38.93,38.95,9300.0,33.2836,33.2836,33.2495,33.2666,9300.0
2013-08-15 12:45:00,38.96,38.96,38.91,38.95,30100.0,33.2751,33.2751,33.2324,33.2666,30100.0
2013-08-15 12:50:00,38.95,39.01,38.95,39.01,4700.0,33.2666,33.3178,33.2666,33.3178,4700.0
2013-08-15 12:55:00,39.01,39.03,39.0,39.01,6100.0,33.3178,33.3349,33.3093,33.3178,6100.0
2013-08-15 13:00:00,39.02,39.05,39.01,39.05,9300.0,33.3263,33.352,33.3178,33.352,9300.0
2013-08-15 13:05:00,39.04,39.04,38.98,38.98,12200.0,33.3434,33.3434,33.2922,33.2922,12200.0
2013-08-15 13:10:00,39.0,39.0,38.94,38.97,7300.0,33.3093,33.3093,33.258,33.2836,7300.0
2013-08-15 13:15:00,38.97,39.0,38.93,38.99,9700.0,33.2836,33.3093,33.2495,33.3007,9700.0
2013-08-15 13:20:00,38.98,39.11,38.98,39.1,36200.0,33.2922,33.4032,33.2922,33.3947,36200.0
2013-08-15 13:25:00,39.1,39.1,39.03,39.03,8500.0,33.3947,33.3947,33.3349,33.3349,8500.0
2013-08-15 13:30:00,39.03,39.07,39.02,39.07,3400.0,33.3349,33.369,33.3263,33.369,3400.0
2013-08-15 13:35:00,39.07,39.09,39.06,39.06,5000.0,33.369,33.3861,33.3605,33.3605,5000.0
2013-08-15 13:40:00,39.06,39.12,39.06,39.11,2500.0,33.3605,33.4117,33.3605,33.4032,2500.0
2013-08-15 13:45:00,39.13,39.13,39.11,39.12,3500.0,33.4203,33.4203,33.4032,33.4117,3500.0
2013-08-15 13:50:00,39.13,39.13,39.11,39.12,4400.0,33.4203,33.4203,33.4032,33.4117,4400.0
2013-08-15 13:55:00,39.12,39.12,39.09,39.09,4200.0,33.4117,33.4117,33.3861,33.3861,4200.0
2013-08-15 14:00:00,39.09,39.09,39.03,39.08,7800.0,33.3861,33.3861,33.3349,33.3776,7800.0
2013-08-15 14:05:00,39.07,39.08,39.02,39.03,9800.0,33.369,33.3776,33.3263,33.3349,9800.0
2013-08-15 14:10:00,39.02,39.02,38.97,38.97,4600.0,33.3263,33.3263,33.2836,33.2836,4600.0
2013-08-15 14:15:00,38.94,38.94,38.89,38.93,18500.0,33.258,33.258,33.2153,33.2495,18500.0
2013-08-15 14:20:00,38.93,38.97,38.92,38.96,5900.0,33.2495,33.2836,33.2409,33.2751,5900.0
2013-08-15 14:25:00,38.97,39.05,38.97,39.02,10300.0,33.2836,33.352,33.2836,33.3263,10300.0
2013-08-15 14:30:00,39.02,39.08,39.02,39.08,9900.0,33.3263,33.3776,33.3263,33.3776,9900.0
2013-08-15 14:35:00,39.08,39.08,39.07,39.08,9800.0,33.3776,33.3776,33.369,33.3776,9800.0
2013-08-15 14:40:00,39.08,39.12,39.06,39.12,18600.0,33.3776,33.4117,33.3605,33.4117,18600.0
2013-08-15 14:45:00,39.12,39.16,39.08,39.09,17600.0,33.4117,33.4459,33.3776,33.3861,17600.0
2013-08-15 14:50:00,39.08,39.08,39.03,39.04,11200.0,33.3776,33.3776,33.3349,33.3434,11200.0
2013-08-15 14:55:00,39.06,39.07,39.05,39.05,4800.0,33.3605,33.369,33.352,33.352,4800.0
2013-08-15 15:00:00,39.05,39.12,39.05,39.12,27600.0,33.352,33.4117,33.352,33.4117,27600.0
2013-08-15 15:05:00,39.12,39.16,39.11,39.14,38900.0,33.4117,33.4459,33.4032,33.4288,38900.0
2013-08-15 15:10:00,39.14,39.15,39.07,39.08,13800.0,33.4288,33.4374,33.369,33.3776,13800.0
2013-08-15 15:15:00,39.07,39.08,39.01,39.01,14500.0,33.369,33.3776,33.3178,33.3178,14500.0
2013-08-15 15:20:00,39.01,39.03,38.97,38.98,18700.0,33.3178,33.3349,33.2836,33.2922,18700.0
2013-08-15 15:25:00,38.98,39.0,38.98,39.0,11000.0,33.2922,33.3093,33.2922,33.3093,11000.0
2013-08-15 15:30:00,38.99,39.06,38.99,39.06,25900.0,33.3007,33.3605,33.3007,33.3605,25900.0
2013-08-15 15:35:00,39.05,39.06,38.98,38.98,17600.0,33.352,33.3605,33.2922,33.2922,17600.0
2013-08-15 15:40:00,38.99,38.99,38.95,38.97,16000.0,33.3007,33.3007,33.2666,33.2836,16000.0
2013-08-15 15:45:00,38.97,38.99,38.95,38.96,35900.0,33.2836,33.3007,33.2666,33.2751,35900.0
2013-08-15 15:50:00,38.96,38.98,38.92,38.93,42200.0,33.2751,33.2922,33.2409,33.2495,42200.0
2013-08-15 15:55:00,38.93,38.96,38.92,38.94,43000.0,33.2495,33.2751,33.2409,33.258,43000.0
2013-08-16 09:30:00,38.99,39.0,38.93,38.99,30800.0,33.3007,33.3093,33.2495,33.3007,30800.0
2013-08-16 09:35:00,38.97,39.05,38.93,39.04,8500.0,33.2836,33.352,33.2495,33.3434,8500.0
2013-08-16 09:40:00,39.05,39.06,39.01,39.02,8300.0,33.352,33.3605,33.3178,33.3263,8300.0
2013-08-16 09:45:00,39.02,39.11,39.02,39.11,20600.0,33.3263,33.4032,33.3263,33.4032,20600.0
2013-08-16 09:50:00,39.11,39.16,39.09,39.15,6600.0,33.4032,33.4459,33.3861,33.4374,6600.0
2013-08-16 09:55:00,39.14,39.16,39.08,39.13,3300.0,33.4288,33.4459,33.3776,33.4203,3300.0
2013-08-16 10:00:00,39.11,39.13,39.03,39.12,8100.0,33.4032,33.4203,33.3349,33.4117,8100.0
2013-08-16 10:05:00,39.12,39.2,39.12,39.2,10200.0,33.4117,33.4801,33.4117,33.4801,10200.0
2013-08-16 10:10:00,39.17,39.24,39.17,39.2,6100.0,33.4545,33.5142,33.4545,33.4801,6100.0
2013-08-16 10:15:00,39.19,39.2,39.08,39.08,15400.0,33.4715,33.4801,33.3776,33.3776,15400.0
2013-08-16 10:20:00,39.08,39.08,38.98,39.01,23900.0,33.3776,33.3776,33.2922,33.3178,23900.0
2013-08-16 10:25:00,39.0,39.14,39.0,39.14,7300.0,33.3093,33.4288,33.3093,33.4288,7300.0
2013-08-16 10:30:00,39.14,39.14,39.05,39.13,6300.0,33.4288,33.4288,33.352,33.4203,6300.0
2013-08-16 10:35:00,39.1,39.25,39.1,39.23,24500.0,33.3947,33.5228,33.3947,33.5057,24500.0
2013-08-16 10:40:00,39.23,39.23,39.14,39.16,9400.0,33.5057,33.5057,33.4288,33.4459,9400.0
2013-08-16 10:45:00,39.16,39.16,39.13,39.14,21600.0,33.4459,33.4459,33.4203,33.4288,21600.0
2013-08-16 10:50:00,39.14,39.15,39.1,39.14,26900.0,33.4288,33.4374,33.3947,33.4288,26900.0
2013-08-16 10:55:00,39.14,39.15,39.13,39.14,9400.0,33.4288,33.4374,33.4203,33.4288,9400.0
2013-08-16 11:00:00,39.13,39.15,39.1,39.14,11600.0,33.4203,33.4374,33.3947,33.4288,11600.0
2013-08-16 11:05:00,39.14,39.14,39.06,39.08,4100.0,33.4288,33.4288,33.3605,33.3776,4100.0
2013-08-16 11:10:00,39.07,39.09,39.07,39.08,9100.0,33.369,33.3861,33.369,33.3776,9100.0
2013-08-16 11:15:00,39.09,39.1,39.07,39.09,19200.0,33.3861,33.3947,33.369,33.3861,19200.0
2013-08-16 11:20:00,39.09,39.09,38.91,38.91,68000.0,33.3861,33.3861,33.2324,33.2324,68000.0
2013-08-16 11:25:00,38.91,38.91,38.83,38.87,14700.0,33.2324,33.2324,33.1641,33.1982,14700.0
2013-08-16 11:30:00,38.87,38.89,38.87,38.88,1400.0,33.1982,33.2153,33.1982,33.2068,1400.0
2013-08-16 11:35:00,38.89,38.97,38.89,38.95,2800.0,33.2153,33.2836,33.2153,33.2666,2800.0
2013-08-16 11:40:00,38.94,38.98,38.93,38.98,2800.0,33.258,33.2922,33.2495,33.2922,2800.0
2013-08-16 11:45:00,38.96,38.96,38.91,38.91,3700.0,33.2751,33.2751,33.2324,33.2324,3700.0
2013-08-16 11:50:00,38.92,38.92,38.9,38.9,1700.0,33.2409,33.2409,33.2239,33.2239,1700.0
2013-08-16 11:55:00,38.91,38.93,38.91,38.92,2000.0,33.2324,33.2495,33.2324,33.2409,2000.0
2013-08-16 12:00:00,38.91,38.93,38.88,38.93,5500.0,33.2324,33.2495,33.2068,33.2495,5500.0
2013-08-16 12:05:00,38.92,38.92,38.88,38.89,4600.0,33.2409,33.2409,33.2068,33.2153,4600.0
2013-08-16 12:10:00,38.9,38.9,38.88,38.88,2300.0,33.2239,33.2239,33.2068,33.2068,2300.0
2013-08-16 12:15:00,38.89,38.91,38.88,38.9,6400.0,33.2153,33.2324,33.2068,33.2239,6400.0
2013-08-16 12:20:00,38.9,38.9,38.8,38.8,10800.0,33.2239,33.2239,33.1384,33.1384,10800.0
2013-08-16 12:25:00,38.8,38.8,38.74,38.75,8700.0,33.1384,33.1384,33.0872,33.0957,8700.0
2013-08-16 12:30:00,38.76,38.76,38.72,38.72,9200.0,33.1043,33.1043,33.0701,33.0701,9200.0
2013-08-16 12:35:00,38.72,38.73,38.72,38.72,1400.0,33.0701,33.0787,33.0701,33.0701,1400.0
2013-08-16 12:40:00,38.72,38.73,38.7,38.7,3400.0,33.0701,33.0787,33.053,33.053,3400.0
2013-08-16 12:45:00,38.7,38.72,38.7,38.71,6400.0,33.053,33.0701,33.053,33.0616,6400.0
2013-08-16 12:50:00,38.71,38.72,38.71,38.72,2500.0,33.0616,33.0701,33.0616,33.0701,2500.0
2013-08-16 12:55:00,38.72,38.73,38.7,38.71,6500.0,33.0701,33.0787,33.053,33.0616,6500.0
2013-08-16 13:00:00,38.71,38.73,38.69,38.69,5000.0,33.0616,33.0787,33.0445,33.0445,5000.0
2013-08-16 13:05:00,38.69,38.69,38.64,38.65,3700.0,33.0445,33.0445,33.0018,33.0103,3700.0
2013-08-16 13:10:00,38.64,38.67,38.64,38.66,4200.0,33.0018,33.0274,33.0018,33.0189,4200.0
2013-08-16 13:15:00,38.65,38.72,38.65,38.72,8400.0,33.0103,33.0701,33.0103,33.0701,8400.0
2013-08-16 13:20:00,38.72,38.72,38.7,38.72,2000.0,33.0701,33.0701,33.053,33.0701,2000.0
2013-08-16 13:25:00,38.72,38.73,38.69,38.7,5700.0,33.0701,33.0787,33.0445,33.053,5700.0
2013-08-16 13:30:00,38.69,38.71,38.68,38.7,5000.0,33.0445,33.0616,33.036,33.053,5000.0
2013-08-16 13:35:00,38.69,38.71,38.69,38.69,6900.0,33.0445,33.0616,33.0445,33.0445,6900.0
2013-08-16 13:40:00,38.69,38.69,38.59,38.59,7500.0,33.0445,33.0445,32.9591,32.9591,7500.0
2013-08-16 13:45:00,38.58,38.62,38.56,38.61,7500.0,32.9505,32.9847,32.9335,32.9762,7500.0
2013-08-16 13:50:00,38.61,38.67,38.61,38.66,4600.0,32.9762,33.0274,32.9762,33.0189,4600.0
2013-08-16 13:55:00,38.65,38.65,38.62,38.64,4600.0,33.0103,33.0103,32.9847,33.0018,4600.0
2013-08-16 14:00:00,38.63,38.65,38.63,38.65,1500.0,32.9932,33.0103,32.9932,33.0103,1500.0
2013-08-16 14:05:00,38.65,38.68,38.63,38.65,8400.0,33.0103,33.036,32.9932,33.0103,8400.0
2013-08-16 14:10:00,38.65,38.67,38.64,38.65,4100.0,33.0103,33.0274,33.0018,33.0103,4100.0
2013-08-16 14:15:00,38.65,38.65,38.61,38.61,4900.0,33.0103,33.0103,32.9762,32.9762,4900.0
2013-08-16 14:20:00,38.62,38.66,38.62,38.64,5300.0,32.9847,33.0189,32.9847,33.0018,5300.0
2013-08-16 14:25:00,38.64,38.67,38.64,38.67,1700.0,33.0018,33.0274,33.0018,33.0274,1700.0
2013-08-16 14:30:00,38.66,38.67,38.63,38.65,9100.0,33.0189,33.0274,32.9932,33.0103,9100.0
2013-08-16 14:35:00,38.66,38.7,38.66,38.68,4700.0,33.0189,33.053,33.0189,33.036,4700.0
2013-08-16 14:40:00,38.69,38.71,38.69,38.69,5700.0,33.0445,33.0616,33.0445,33.0445,5700.0
2013-08-16 14:45:00,38.7,38.74,38.69,38.74,6500.0,33.053,33.0872,33.0445,33.0872,6500.0
2013-08-16 14:50:00,38.73,38.77,38.73,38.75,6800.0,33.0787,33.1128,33.0787,33.0957,6800.0
2013-08-16 14:55:00,38.76,38.79,38.75,38.78,7300.0,33.1043,33.1299,33.0957,33.1214,7300.0
2013-08-16 15:00:00,38.78,38.82,38.76,38.76,6900.0,33.1214,33.1555,33.1043,33.1043,6900.0
2013-08-16 15:05:00,38.76,38.8,38.75,38.79,4900.0,33.1043,33.1384,33.0957,33.1299,4900.0
2013-08-16 15:10:00,38.78,38.79,38.77,38.77,5200.0,33.1214,33.1299,33.1128,33.1128,5200.0
2013-08-16 15:15:00,38.77,38.79,38.73,38.74,7800.0,33.1128,33.1299,33.0787,33.0872,7800.0
2013-08-16 15:20:00,38.73,38.79,38.73,38.77,5500.0,33.0787,33.1299,33.0787,33.1128,5500.0
2013-08-16 15:25:00,38.76,38.77,38.73,38.73,8900.0,33.1043,33.1128,33.0787,33.0787,8900.0
2013-08-16 15:30:00,38.74,38.76,38.72,38.75,6900.0,33.0872,33.1043,33.0701,33.0957,6900.0
2013-08-16 15:35:00,38.75,38.79,38.74,38.78,7700.0,33.0957,33.1299,33.0872,33.1214,7700.0
2013-08-16 15:40:00,38.78,38.8,38.77,38.77,10100.0,33.1214,33.1384,33.1128,33.1128,10100.0
2013-08-16 15:45:00,38.77,38.77,38.71,38.71,10700.0,33.1128,33.1128,33.0616,33.0616,10700.0
2013-08-16 15:50:00,38.71,38.73,38.71,38.73,19600.0,33.0616,33.0787,33.0616,33.0787,19600.0
2013-08-16 15:55:00,38.72,38.73,38.66,38.66,81900.0,33.0701,33.0787,33.0189,33.0189,81900.0
2013-08-19 09:30:00,38.67,38.68,38.4,38.45,60400.0,33.0274,33.036,32.7968,32.8395,60400.0
2013-08-19 09:35:00,38.46,38.49,38.4,38.42,24000.0,32.8481,32.8737,32.7968,32.8139,24000.0
2013-08-19 09:40:00,38.43,38.51,38.38,38.38,18900.0,32.8224,32.8908,32.7797,32.7797,18900.0
2013-08-19 09:45:00,38.38,38.38,38.24,38.34,14000.0,32.7797,32.7797,32.6602,32.7456,14000.0
2013-08-19 09:50:00,38.33,38.37,38.28,38.36,15300.0,32.737,32.7712,32.6943,32.7626,15300.0
2013-08-19 09:55:00,38.37,38.41,38.33,38.38,14500.0,32.7712,32.8054,32.737,32.7797,14500.0
2013-08-19 10:00:00,38.37,38.41,38.35,38.38,6800.0,32.7712,32.8054,32.7541,32.7797,6800.0
2013-08-19 10:05:00,38.39,38.47,38.23,38.23,32400.0,32.7883,32.8566,32.6516,32.6516,32400.0
2013-08-19 10:10:00,38.23,38.25,38.11,38.15,32600.0,32.6516,32.6687,32.5491,32.5833,32600.0
2013-08-19 10:15:00,38.14,38.14,38.06,38.08,37700.0,32.5747,32.5747,32.5064,32.5235,37700.0
2013-08-19 10:20:00,38.08,38.13,38.04,38.11,23400.0,32.5235,32.5662,32.4893,32.5491,23400.0
2013-08-19 10:25:00,38.12,38.12,37.98,38.0,14100.0,32.5577,32.5577,32.4381,32.4552,14100.0
2013-08-19 10:30:00,37.99,38.11,37.99,38.1,16900.0,32.4466,32.5491,32.4466,32.5406,16900.0
2013-08-19 10:35:00,38.11,38.13,38.07,38.11,9100.0,32.5491,32.5662,32.515,32.5491,9100.0
2013-08-19 10:40:00,38.1,38.1,38.04,38.06,13200.0,32.5406,32.5406,32.4893,32.5064,13200.0
2013-08-19 10:45:00,38.06,38.09,38.03,38.03,9300.0,32.5064,32.532,32.4808,32.4808,9300.0
2013-08-19 10:50:00,38.04,38.06,38.02,38.05,9900.0,32.4893,32.5064,32.4723,32.4979,9900.0
2013-08-19 10:55:00,38.05,38.07,37.99,38.05,11200.0,32.4979,32.515,32.4466,32.4979,11200.0
2013-08-19 11:00:00,38.03,38.08,38.0,38.03,15600.0,32.4808,32.5235,32.4552,32.4808,15600.0
2013-08-19 11:05:00,38.03,38.11,38.02,38.02,36200.0,32.4808,32.5491,32.4723,32.4723,36200.0
2013-08-19 11:10:00,38.03,38.03,37.96,37.98,18500.0,32.4808,32.4808,32.421,32.4381,18500.0
2013-08-19 11:15:00,37.99,38.01,37.95,38.01,13400.0,32.4466,32.4637,32.4125,32.4637,13400.0
2013-08-19 11:20:00,38.02,38.08,38.02,38.04,6300.0,32.4723,32.5235,32.4723,32.4893,6300.0
2013-08-19 11:25:00,38.04,38.14,38.03,38.1,7500.0,32.4893,32.5747,32.4808,32.5406,7500.0
2013-08-19 11:30:00,38.1,38.1,38.01,38.01,11600.0,32.5406,32.5406,32.4637,32.4637,11600.0
2013-08-19 11:35:00,38.02,38.09,38.02,38.06,9100.0,32.4723,32.532,32.4723,32.5064,9100.0
2013-08-19 11:40:00,38.04,38.06,38.02,38.04,4700.0,32.4893,32.5064,32.4723,32.4893,4700.0
2013-08-19 11:45:00,38.05,38.05,38.01,38.02,6300.0,32.4979,32.4979,32.4637,32.4723,6300.0
2013-08-19 11:50:00,38.01,38.02,38.0,38.0,9100.0,32.4637,32.4723,32.4552,32.4552,9100.0
2013-08-19 11:55:00,38.0,38.0,37.97,37.98,7000.0,32.4552,32.4552,32.4296,32.4381,7000.0
2013-08-19 12:00:00,37.97,37.98,37.95,37.98,6300.0,32.4296,32.4381,32.4125,32.4381,6300.0
2013-08-19 12:05:00,37.99,38.01,37.98,38.01,8100.0,32.4466,32.4637,32.4381,32.4637,8100.0
2013-08-19 12:10:00,37.99,38.0,37.98,37.99,3400.0,32.4466,32.4552,32.4381,32.4466,3400.0
2013-08-19 12:15:00,38.0,38.02,37.99,38.02,7200.0,32.4552,32.4723,32.4466,32.4723,7200.0
2013-08-19 12:20:00,38.0,38.02,37.98,37.98,5500.0,32.4552,32.4723,32.4381,32.4381,5500.0
2013-08-19 12:25:00,37.99,38.0,37.97,37.98,4700.0,32.4466,32.4552,32.4296,32.4381,4700.0
2013-08-19 12:30:00,37.98,38.01,37.97,38.01,6700.0,32.4381,32.4637,32.4296,32.4637,6700.0
2013-08-19 12:35:00,38.02,38.02,37.98,37.99,6900.0,32.4723,32.4723,32.4381,32.4466,6900.0
2013-08-19 12:40:00,37.98,38.02,37.97,38.02,5000.0,32.4381,32.4723,32.4296,32.4723,5000.0
2013-08-19 12:45:00,38.04,38.06,38.02,38.03,11100.0,32.4893,32.5064,32.4723,32.4808,11100.0
2013-08-19 12:50:00,38.02,38.03,37.98,37.99,18200.0,32.4723,32.4808,32.4381,32.4466,18200.0
2013-08-19 12:55:00,38.0,38.03,37.99,38.03,5100.0,32.4552,32.4808,32.4466,32.4808,5100.0
2013-08-19 13:00:00,38.04,38.04,38.02,38.02,4800.0,32.4893,32.4893,32.4723,32.4723,4800.0
2013-08-19 13:05:00,38.03,38.04,38.02,38.02,2800.0,32.4808,32.4893,32.4723,32.4723,2800.0
2013-08-19 13:10:00,38.04,38.08,38.04,38.07,7100.0,32.4893,32.5235,32.4893,32.515,7100.0
2013-08-19 13:15:00,38.08,38.09,38.07,38.08,8100.0,32.5235,32.532,32.515,32.5235,8100.0
2013-08-19 13:20:00,38.09,38.1,38.07,38.09,13400.0,32.532,32.5406,32.515,32.532,13400.0
2013-08-19 13:25:00,38.09,38.13,38.08,38.12,20700.0,32.532,32.5662,32.5235,32.5577,20700.0
2013-08-19 13:30:00,38.11,38.13,38.08,38.08,20200.0,32.5491,32.5662,32.5235,32.5235,20200.0
2013-08-19 13:35:00,38.08,38.09,37.97,37.99,29100.0,32.5235,32.532,32.4296,32.4466,29100.0
2013-08-19 13:40:00,37.98,37.98,37.94,37.95,4500.0,32.4381,32.4381,32.4039,32.4125,4500.0
2013-08-19 13:45:00,37.93,37.97,37.93,37.96,2800.0,32.3954,32.4296,32.3954,32.421,2800.0
2013-08-19 13:50:00,37.96,37.98,37.95,37.98,5100.0,32.421,32.4381,32.4125,32.4381,5100.0
2013-08-19 13:55:00,37.97,37.98,37.95,37.96,5400.0,32.4296,32.4381,32.4125,32.421,5400.0
2013-08-19 14:00:00,37.96,37.99,37.96,37.97,17000.0,32.421,32.4466,32.421,32.4296,17000.0
2013-08-19 14:05:00,37.97,37.98,37.94,37.96,5600.0,32.4296,32.4381,32.4039,32.421,5600.0
2013-08-19 14:10:00,37.96,37.98,37.94,37.97,4900.0,32.421,32.4381,32.4039,32.4296,4900.0
2013-08-19 14:15:00,37.97,37.99,37.97,37.98,5700.0,32.4296,32.4466,32.4296,32.4381,5700.0
2013-08-19 14:20:00,37.99,37.99,37.95,37.95,6900.0,32.4466,32.4466,32.4125,32.4125,6900.0
2013-08-19 14:25:00,37.95,37.95,37.93,37.95,9200.0,32.4125,32.4125,32.3954,32.4125,9200.0
2013-08-19 14:30:00,37.94,37.94,37.88,37.89,15000.0,32.4039,32.4039,32.3527,32.3612,15000.0
2013-08-19 14:35:00,37.89,37.94,37.88,37.93,8900.0,32.3612,32.4039,32.3527,32.3954,8900.0
2013-08-19 14:40:00,37.93,37.94,37.9,37.91,12100.0,32.3954,32.4039,32.3698,32.3783,12100.0
2013-08-19 14:45:00,37.9,37.91,37.89,37.9,2900.0,32.3698,32.3783,32.3612,32.3698,2900.0
2013-08-19 14:50:00,37.9,37.9,37.86,37.88,13300.0,32.3698,32.3698,32.3356,32.3527,13300.0
2013-08-19 14:55:00,37.87,37.87,37.83,37.84,7000.0,32.3441,32.3441,32.31,32.3185,7000.0
2013-08-19 15:00:00,37.84,37.84,37.79,37.8,4600.0,32.3185,32.3185,32.2758,32.2844,4600.0
2013-08-19 15:05:00,37.8,37.83,37.77,37.77,13400.0,32.2844,32.31,32.2587,32.2587,13400.0
2013-08-19 15:10:00,37.78,37.79,37.77,37.78,5700.0,32.2673,32.2758,32.2587,32.2673,5700.0
2013-08-19 15:15:00,37.78,37.84,37.78,37.78,33100.0,32.2673,32.3185,32.2673,32.2673,33100.0
2013-08-19 15:20:00,37.79,37.79,37.77,37.78,24900.0,32.2758,32.2758,32.2587,32.2673,24900.0
2013-08-19 15:25:00,37.8,37.8,37.68,37.69,12400.0,32.2844,32.2844,32.1819,32.1904,12400.0
2013-08-19 15:30:00,37.69,37.73,37.68,37.7,12600.0,32.1904,32.2246,32.1819,32.199,12600.0
2013-08-19 15:35:00,37.7,37.7,37.62,37.65,34400.0,32.199,32.199,32.1306,32.1562,34400.0
2013-08-19 15:40:00,37.66,37.73,37.66,37.73,49500.0,32.1648,32.2246,32.1648,32.2246,49500.0
2013-08-19 15:45:00,37.73,37.75,37.69,37.7,49100.0,32.2246,32.2417,32.1904,32.199,49100.0
2013-08-19 15:50:00,37.7,37.71,37.63,37.64,99200.0,32.199,32.2075,32.1392,32.1477,99200.0
2013-08-19 15:55:00,37.64,37.74,37.63,37.71,197900.0,32.1477,32.2331,32.1392,32.2075,197900.0
2013-08-20 09:30:00,37.73,37.94,37.72,37.76,82200.0,32.2246,32.4039,32.216,32.2502,82200.0
2013-08-20 09:35:00,37.76,37.8,37.73,37.8,7500.0,32.2502,32.2844,32.2246,32.2844,7500.0
2013-08-20 09:40:00,37.8,37.86,37.79,37.84,6600.0,32.2844,32.3356,32.2758,32.3185,6600.0
2013-08-20 09:45:00,37.83,37.93,37.81,37.9,7400.0,32.31,32.3954,32.2929,32.3698,7400.0
2013-08-20 09:50:00,37.91,38.02,37.88,37.98,9800.0,32.3783,32.4723,32.3527,32.4381,9800.0
2013-08-20 09:55:00,37.99,38.02,37.98,37.99,6900.0,32.4466,32.4723,32.4381,32.4466,6900.0
2013-08-20 10:00:00,37.99,38.09,37.99,38.06,5900.0,32.4466,32.532,32.4466,32.5064,5900.0
2013-08-20 10:05:00,38.07,38.09,38.05,38.06,3800.0,32.515,32.532,32.4979,32.5064,3800.0
2013-08-20 10:10:00,38.07,38.08,38.01,38.02,4600.0,32.515,32.5235,32.4637,32.4723,4600.0
2013-08-20 10:15:00,38.02,38.04,37.99,38.0,7000.0,32.4723,32.4893,32.4466,32.4552,7000.0
2013-08-20 10:20:00,38.02,38.12,38.02,38.07,10000.0,32.4723,32.5577,32.4723,32.515,10000.0
2013-08-20 10:25:00,38.06,38.06,38.0,38.0,7300.0,32.5064,32.5064,32.4552,32.4552,7300.0
2013-08-20 10:30:00,38.0,38.02,37.97,38.01,6300.0,32.4552,32.4723,32.4296,32.4637,6300.0
2013-08-20 10:35:00,38.02,38.08,38.01,38.08,6000.0,32.4723,32.5235,32.4637,32.5235,6000.0
2013-08-20 10:40:00,38.1,38.1,38.02,38.02,6900.0,32.5406,32.5406,32.4723,32.4723,6900.0
2013-08-20 10:45:00,38.02,38.06,38.02,38.04,2500.0,32.4723,32.5064,32.4723,32.4893,2500.0
2013-08-20 10:50:00,38.05,38.05,38.0,38.0,5400.0,32.4979,32.4979,32.4552,32.4552,5400.0
2013-08-20 10:55:00,38.0,38.0,38.0,38.0,2200.0,32.4552,32.4552,32.4552,32.4552,2200.0
2013-08-20 11:00:00,38.01,38.01,37.99,38.0,2600.0,32.4637,32.4637,32.4466,32.4552,2600.0
2013-08-20 11:05:00,37.99,37.99,37.96,37.98,2700.0,32.4466,32.4466,32.421,32.4381,2700.0
2013-08-20 11:10:00,37.99,37.99,37.98,37.99,1600.0,32.4466,32.4466,32.4381,32.4466,1600.0
2013-08-20 11:15:00,37.99,38.0,37.98,38.0,2500.0,32.4466,32.4552,32.4381,32.4552,2500.0
2013-08-20 11:20:00,38.01,38.01,38.0,38.01,1200.0,32.4637,32.4637,32.4552,32.4637,1200.0
2013-08-20 11:25:00,38.02,38.02,37.99,38.01,5900.0,32.4723,32.4723,32.4466,32.4637,5900.0
2013-08-20 11:30:00,38.01,38.03,38.01,38.02,6200.0,32.4637,32.4808,32.4637,32.4723,6200.0
2013-08-20 11:35:00,38.04,38.07,38.04,38.07,3200.0,32.4893,32.515,32.4893,32.515,3200.0
2013-08-20 11:40:00,38.06,38.11,38.04,38.11,6300.0,32.5064,32.5491,32.4893,32.5491,6300.0
2013-08-20 11:45:00,38.12,38.21,38.12,38.2,11400.0,32.5577,32.6345,32.5577,32.626,11400.0
2013-08-20 11:50:00,38.19,38.19,38.15,38.18,8100.0,32.6175,32.6175,32.5833,32.6089,8100.0
2013-08-20 11:55:00,38.18,38.24,38.18,38.23,6800.0,32.6089,32.6602,32.6089,32.6516,6800.0
2013-08-20 12:00:00,38.23,38.25,38.22,38.25,6100.0,32.6516,32.6687,32.6431,32.6687,6100.0
2013-08-20 12:05:00,38.26,38.27,38.21,38.21,5400.0,32.6772,32.6858,32.6345,32.6345,5400.0
2013-08-20 12:10:00,38.21,38.23,38.21,38.21,3300.0,32.6345,32.6516,32.6345,32.6345,3300.0
2013-08-20 12:15:00,38.21,38.23,38.21,38.23,2300.0,32.6345,32.6516,32.6345,32.6516,2300.0
2013-08-20 12:20:00,38.22,38.25,38.21,38.25,9600.0,32.6431,32.6687,32.6345,32.6687,9600.0
2013-08-20 12:25:00,38.25,38.25,38.23,38.24,4400.0,32.6687,32.6687,32.6516,32.6602,4400.0
2013-08-20 12:30:00,38.25,38.3,38.24,38.29,23900.0,32.6687,32.7114,32.6602,32.7029,23900.0
2013-08-20 12:35:00,38.27,38.29,38.27,38.27,2600.0,32.6858,32.7029,32.6858,32.6858,2600.0
2013-08-20 12:40:00,38.27,38.29,38.27,38.29,3700.0,32.6858,32.7029,32.6858,32.7029,3700.0
2013-08-20 12:45:00,38.28,38.32,38.28,38.32,8000.0,32.6943,32.7285,32.6943,32.7285,8000.0
2013-08-20 12:50:00,38.31,38.32,38.29,38.32,5500.0,32.7199,32.7285,32.7029,32.7285,5500.0
2013-08-20 12:55:00,38.32,38.35,38.32,38.34,6200.0,32.7285,32.7541,32.7285,32.7456,6200.0
2013-08-20 13:00:00,38.34,38.41,38.34,38.4,9100.0,32.7456,32.8054,32.7456,32.7968,9100.0
2013-08-20 13:05:00,38.41,38.41,38.38,38.38,7000.0,32.8054,32.8054,32.7797,32.7797,7000.0
2013-08-20 13:10:00,38.38,38.39,38.36,38.37,3400.0,32.7797,32.7883,32.7626,32.7712,3400.0
2013-08-20 13:15:00,38.36,38.4,38.35,38.39,46500.0,32.7626,32.7968,32.7541,32.7883,46500.0
2013-08-20 13:20:00,38.39,38.39,38.37,38.39,2200.0,32.7883,32.7883,32.7712,32.7883,2200.0
2013-08-20 13:25:00,38.39,38.39,38.29,38.3,13400.0,32.7883,32.7883,32.7029,32.7114,13400.0
2013-08-20 13:30:00,38.3,38.3,38.25,38.25,7000.0,32.7114,32.7114,32.6687,32.6687,7000.0
2013-08-20 13:35:00,38.25,38.25,38.18,38.18,20100.0,32.6687,32.6687,32.6089,32.6089,20100.0
2013-08-20 13:40:00,38.2,38.2,38.19,38.19,6200.0,32.626,32.626,32.6175,32.6175,6200.0
2013-08-20 13:45:00,38.19,38.19,38.16,38.16,13600.0,32.6175,32.6175,32.5918,32.5918,13600.0
2013-08-20 13:50:00,38.16,38.18,38.16,38.18,11400.0,32.5918,32.6089,32.5918,32.6089,11400.0
2013-08-20 13:55:00,38.18,38.18,38.15,38.16,2400.0,32.6089,32.6089,32.5833,32.5918,2400.0
2013-08-20 14:00:00,38.15,38.16,38.15,38.16,5300.0,32.5833,32.5918,32.5833,32.5918,5300.0
2013-08-20 14:05:00,38.16,38.19,38.15,38.19,17200.0,32.5918,32.6175,32.5833,32.6175,17200.0
2013-08-20 14:10:00,38.19,38.19,38.17,38.17,6500.0,32.6175,32.6175,32.6004,32.6004,6500.0
2013-08-20 14:15:00,38.17,38.18,38.17,38.18,1800.0,32.6004,32.6089,32.6004,32.6089,1800.0
2013-08-20 14:20:00,38.17,38.17,38.12,38.13,5800.0,32.6004,32.6004,32.5577,32.5662,5800.0
2013-08-20 14:25:00,38.14,38.17,38.13,38.16,3900.0,32.5747,32.6004,32.5662,32.5918,3900.0
2013-08-20 14:30:00,38.16,38.17,38.15,38.15,4000.0,32.5918,32.6004,32.5833,32.5833,4000.0
2013-08-20 14:35:00,38.14,38.14,38.11,38.13,3800.0,32.5747,32.5747,32.5491,32.5662,3800.0
2013-08-20 14:40:00,38.13,38.17,38.13,38.14,7000.0,32.5662,32.6004,32.5662,32.5747,7000.0
2013-08-20 14:45:00,38.14,38.17,38.14,38.16,2800.0,32.5747,32.6004,32.5747,32.5918,2800.0
2013-08-20 14:50:00,38.16,38.18,38.15,38.15,6900.0,32.5918,32.6089,32.5833,32.5833,6900.0
2013-08-20 14:55:00,38.15,38.18,38.15,38.17,6700.0,32.5833,32.6089,32.5833,32.6004,6700.0
2013-08-20 15:00:00,38.18,38.18,38.15,38.16,6800.0,32.6089,32.6089,32.5833,32.5918,6800.0
2013-08-20 15:05:00,38.15,38.16,38.09,38.1,51600.0,32.5833,32.5918,32.532,32.5406,51600.0
2013-08-20 15:10:00,38.1,38.1,38.06,38.07,21800.0,32.5406,32.5406,32.5064,32.515,21800.0
2013-08-20 15:15:00,38.06,38.07,38.03,38.03,22300.0,32.5064,32.515,32.4808,32.4808,22300.0
2013-08-20 15:20:00,38.04,38.06,38.03,38.06,12600.0,32.4893,32.5064,32.4808,32.5064,12600.0
2013-08-20 15:25:00,38.06,38.09,38.06,38.09,11000.0,32.5064,32.532,32.5064,32.532,11000.0
2013-08-20 15:30:00,38.09,38.12,38.09,38.11,14500.0,32.532,32.5577,32.532,32.5491,14500.0
2013-08-20 15:35:00,38.11,38.16,38.1,38.16,9600.0,32.5491,32.5918,32.5406,32.5918,9600.0
2013-08-20 15:40:00,38.16,38.17,38.15,38.17,17000.0,32.5918,32.6004,32.5833,32.6004,17000.0
2013-08-20 15:45:00,38.17,38.19,38.14,38.15,36900.0,32.6004,32.6175,32.5747,32.5833,36900.0
2013-08-20 15:50:00,38.15,38.16,38.1,38.11,31700.0,32.5833,32.5918,32.5406,32.5491,31700.0
2013-08-20 15:55:00,38.11,38.12,38.07,38.08,43500.0,32.5491,32.5577,32.515,32.5235,43500.0
2013-08-21 09:30:00,38.61,38.66,38.53,38.55,131200.0,32.9762,33.0189,32.9078,32.9249,131200.0
2013-08-21 09:35:00,38.56,38.63,38.43,38.59,77200.0,32.9335,32.9932,32.8224,32.9591,77200.0
2013-08-21 09:40:00,38.6,38.79,38.58,38.77,76900.0,32.9676,33.1299,32.9505,33.1128,76900.0
2013-08-21 09:45:00,38.78,38.88,38.75,38.81,41200.0,33.1214,33.2068,33.0957,33.147,41200.0
2013-08-21 09:50:00,38.82,38.84,38.74,38.75,26600.0,33.1555,33.1726,33.0872,33.0957,26600.0
2013-08-21 09:55:00,38.74,38.75,38.65,38.69,34400.0,33.0872,33.0957,33.0103,33.0445,34400.0
2013-08-21 10:00:00,38.69,38.78,38.63,38.74,53300.0,33.0445,33.1214,32.9932,33.0872,53300.0
2013-08-21 10:05:00,38.74,38.75,38.5,38.5,91700.0,33.0872,33.0957,32.8822,32.8822,91700.0
2013-08-21 10:10:00,38.5,38.58,38.46,38.53,54400.0,32.8822,32.9505,32.8481,32.9078,54400.0
2013-08-21 10:15:00,38.55,38.55,38.43,38.46,28500.0,32.9249,32.9249,32.8224,32.8481,28500.0
2013-08-21 10:20:00,38.47,38.54,38.47,38.54,8700.0,32.8566,32.9164,32.8566,32.9164,8700.0
2013-08-21 10:25:00,38.56,38.6,38.51,38.51,10800.0,32.9335,32.9676,32.8908,32.8908,10800.0
2013-08-21 10:30:00,38.52,38.52,38.44,38.44,11600.0,32.8993,32.8993,32.831,32.831,11600.0
2013-08-21 10:35:00,38.44,38.46,38.41,38.45,10300.0,32.831,32.8481,32.8054,32.8395,10300.0
2013-08-21 10:40:00,38.46,38.48,38.39,38.4,24200.0,32.8481,32.8651,32.7883,32.7968,24200.0
2013-08-21 10:45:00,38.39,38.47,38.39,38.47,13800.0,32.7883,32.8566,32.7883,32.8566,13800.0
2013-08-21 10:50:00,38.46,38.5,38.46,38.47,11200.0,32.8481,32.8822,32.8481,32.8566,11200.0
2013-08-21 10:55:00,38.46,38.48,38.44,38.44,10900.0,32.8481,32.8651,32.831,32.831,10900.0
2013-08-21 11:00:00,38.44,38.46,38.43,38.46,5500.0,32.831,32.8481,32.8224,32.8481,5500.0
2013-08-21 11:05:00,38.46,38.48,38.44,38.44,4900.0,32.8481,32.8651,32.831,32.831,4900.0
2013-08-21 11:10:00,38.42,38.45,38.41,38.41,5900.0,32.8139,32.8395,32.8054,32.8054,5900.0
2013-08-21 11:15:00,38.4,38.41,38.39,38.41,4400.0,32.7968,32.8054,32.7883,32.8054,4400.0
2013-08-21 11:20:00,38.4,38.41,38.35,38.36,10400.0,32.7968,32.8054,32.7541,32.7626,10400.0
2013-08-21 11:25:00,38.36,38.36,38.32,38.32,7200.0,32.7626,32.7626,32.7285,32.7285,7200.0
2013-08-21 11:30:00,38.32,38.32,38.27,38.28,10400.0,32.7285,32.7285,32.6858,32.6943,10400.0
2013-08-21 11:35:00,38.29,38.29,38.19,38.22,12900.0,32.7029,32.7029,32.6175,32.6431,12900.0
2013-08-21 11:40:00,38.23,38.34,38.23,38.32,9000.0,32.6516,32.7456,32.6516,32.7285,9000.0
2013-08-21 11:45:00,38.31,38.31,38.21,38.21,5500.0,32.7199,32.7199,32.6345,32.6345,5500.0
2013-08-21 11:50:00,38.21,38.28,38.19,38.28,6200.0,32.6345,32.6943,32.6175,32.6943,6200.0
2013-08-21 11:55:00,38.29,38.32,38.28,38.32,3000.0,32.7029,32.7285,32.6943,32.7285,3000.0
2013-08-21 12:00:00,38.33,38.35,38.33,38.35,7300.0,32.737,32.7541,32.737,32.7541,7300.0
2013-08-21 12:05:00,38.36,38.38,38.34,38.34,9100.0,32.7626,32.7797,32.7456,32.7456,9100.0
2013-08-21 12:10:00,38.34,38.41,38.33,38.39,6900.0,32.7456,32.8054,32.737,32.7883,6900.0
2013-08-21 12:15:00,38.41,38.44,38.36,38.43,17500.0,32.8054,32.831,32.7626,32.8224,17500.0
2013-08-21 12:20:00,38.42,38.42,38.38,38.42,14200.0,32.8139,32.8139,32.7797,32.8139,14200.0
2013-08-21 12:25:00,38.43,38.44,38.41,38.43,3500.0,32.8224,32.831,32.8054,32.8224,3500.0
2013-08-21 12:30:00,38.43,38.46,38.42,38.46,6900.0,32.8224,32.8481,32.8139,32.8481,6900.0
2013-08-21 12:35:00,38.46,38.49,38.46,38.47,15200.0,32.8481,32.8737,32.8481,32.8566,15200.0
2013-08-21 12:40:00,38.48,38.52,38.47,38.52,8500.0,32.8651,32.8993,32.8566,32.8993,8500.0
2013-08-21 12:45:00,38.51,38.53,38.49,38.52,8000.0,32.8908,32.9078,32.8737,32.8993,8000.0
2013-08-21 12:50:00,38.51,38.53,38.51,38.52,4400.0,32.8908,32.9078,32.8908,32.8993,4400.0
2013-08-21 12:55:00,38.53,38.53,38.51,38.51,4800.0,32.9078,32.9078,32.8908,32.8908,4800.0
2013-08-21 13:00:00,38.51,38.52,38.49,38.52,12800.0,32.8908,32.8993,32.8737,32.8993,12800.0
2013-08-21 13:05:00,38.52,38.6,38.52,38.59,27000.0,32.8993,32.9676,32.8993,32.9591,27000.0
2013-08-21 13:10:00,38.6,38.63,38.58,38.63,13400.0,32.9676,32.9932,32.9505,32.9932,13400.0
2013-08-21 13:15:00,38.63,38.68,38.62,38.68,9500.0,32.9932,33.036,32.9847,33.036,9500.0
2013-08-21 13:20:00,38.67,38.7,38.67,38.7,14900.0,33.0274,33.053,33.0274,33.053,14900.0
2013-08-21 13:25:00,38.7,38.72,38.69,38.71,12900.0,33.053,33.0701,33.0445,33.0616,12900.0
2013-08-21 13:30:00,38.71,38.72,38.68,38.7,20000.0,33.0616,33.0701,33.036,33.053,20000.0
2013-08-21 13:35:00,38.7,38.72,38.7,38.71,7600.0,33.053,33.0701,33.053,33.0616,7600.0
2013-08-21 13:40:00,38.7,38.7,38.69,38.7,11000.0,33.053,33.053,33.0445,33.053,11000.0
2013-08-21 13:45:00,38.7,38.71,38.68,38.69,5600.0,33.053,33.0616,33.036,33.0445,5600.0
2013-08-21 13:50:00,38.68,38.69,38.68,38.69,11500.0,33.036,33.0445,33.036,33.0445,11500.0
2013-08-21 13:55:00,38.69,38.75,38.69,38.74,10600.0,33.0445,33.0957,33.0445,33.0872,10600.0
2013-08-21 14:00:00,38.74,38.74,38.61,38.61,45300.0,33.0872,33.0872,32.9762,32.9762,45300.0
2013-08-21 14:05:00,38.6,38.6,38.41,38.47,45400.0,32.9676,32.9676,32.8054,32.8566,45400.0
2013-08-21 14:10:00,38.47,38.54,38.46,38.46,50900.0,32.8566,32.9164,32.8481,32.8481,50900.0
2013-08-21 14:15:00,38.47,38.55,38.43,38.46,16200.0,32.8566,32.9249,32.8224,32.8481,16200.0
2013-08-21 14:20:00,38.45,38.45,38.4,38.41,8700.0,32.8395,32.8395,32.7968,32.8054,8700.0
2013-08-21 14:25:00,38.42,38.48,38.41,38.47,9100.0,32.8139,32.8651,32.8054,32.8566,9100.0
2013-08-21 14:30:00,38.46,38.61,38.46,38.6,17900.0,32.8481,32.9762,32.8481,32.9676,17900.0
2013-08-21 14:35:00,38.6,38.66,38.6,38.61,14000.0,32.9676,33.0189,32.9676,32.9762,14000.0
2013-08-21 14:40:00,38.61,38.68,38.61,38.67,33700.0,32.9762,33.036,32.9762,33.0274,33700.0
2013-08-21 14:45:00,38.68,38.71,38.68,38.7,40200.0,33.036,33.0616,33.036,33.053,40200.0
2013-08-21 14:50:00,38.7,38.71,38.68,38.68,20800.0,33.053,33.0616,33.036,33.036,20800.0
2013-08-21 14:55:00,38.68,38.7,38.59,38.59,28500.0,33.036,33.053,32.9591,32.9591,28500.0
2013-08-21 15:00:00,38.6,38.61,38.53,38.56,12700.0,32.9676,32.9762,32.9078,32.9335,12700.0
2013-08-21 15:05:00,38.56,38.58,38.52,38.57,29800.0,32.9335,32.9505,32.8993,32.942,29800.0
2013-08-21 15:10:00,38.57,38.61,38.56,38.61,14800.0,32.942,32.9762,32.9335,32.9762,14800.0
2013-08-21 15:15:00,38.6,38.6,38.53,38.53,21200.0,32.9676,32.9676,32.9078,32.9078,21200.0
2013-08-21 15:20:00,38.52,38.54,38.49,38.49,14500.0,32.8993,32.9164,32.8737,32.8737,14500.0
2013-08-21 15:25:00,38.48,38.52,38.42,38.45,29900.0,32.8651,32.8993,32.8139,32.8395,29900.0
2013-08-21 15:30:00,38.45,38.46,38.44,38.44,20100.0,32.8395,32.8481,32.831,32.831,20100.0
2013-08-21 15:35:00,38.45,38.45,38.39,38.39,21000.0,32.8395,32.8395,32.7883,32.7883,21000.0
2013-08-21 15:40:00,38.39,38.4,38.31,38.36,23500.0,32.7883,32.7968,32.7199,32.7626,23500.0
2013-08-21 15:45:00,38.35,38.36,38.27,38.28,41100.0,32.7541,32.7626,32.6858,32.6943,41100.0
2013-08-21 15:50:00,38.28,38.29,38.23,38.27,45100.0,32.6943,32.7029,32.6516,32.6858,45100.0
2013-08-21 15:55:00,38.27,38.28,38.24,38.27,67100.0,32.6858,32.6943,32.6602,32.6858,67100.0
2013-08-22 09:30:00,38.22,38.29,38.19,38.27,80500.0,32.6431,32.7029,32.6175,32.6858,80500.0
2013-08-22 09:35:00,38.26,38.36,38.26,38.35,47700.0,32.6772,32.7626,32.6772,32.7541,47700.0
2013-08-22 09:40:00,38.35,38.41,38.35,38.4,49500.0,32.7541,32.8054,32.7541,32.7968,49500.0
2013-08-22 09:45:00,38.4,38.41,38.35,38.37,27700.0,32.7968,32.8054,32.7541,32.7712,27700.0
2013-08-22 09:50:00,38.37,38.42,38.34,38.39,35900.0,32.7712,32.8139,32.7456,32.7883,35900.0
2013-08-22 09:55:00,38.4,38.44,38.4,38.41,38900.0,32.7968,32.831,32.7968,32.8054,38900.0
2013-08-22 10:00:00,38.42,38.44,38.35,38.37,42000.0,32.8139,32.831,32.7541,32.7712,42000.0
2013-08-22 10:05:00,38.38,38.41,38.37,38.39,15600.0,32.7797,32.8054,32.7712,32.7883,15600.0
2013-08-22 10:10:00,38.39,38.42,38.36,38.41,26100.0,32.7883,32.8139,32.7626,32.8054,26100.0
2013-08-22 10:15:00,38.4,38.43,38.31,38.32,60300.0,32.7968,32.8224,32.7199,32.7285,60300.0
2013-08-22 10:20:00,38.33,38.38,38.19,38.19,40600.0,32.737,32.7797,32.6175,32.6175,40600.0
2013-08-22 10:25:00,38.19,38.28,38.18,38.27,27200.0,32.6175,32.6943,32.6089,32.6858,27200.0
2013-08-22 10:30:00,38.27,38.27,38.23,38.27,15100.0,32.6858,32.6858,32.6516,32.6858,15100.0
2013-08-22 10:35:00,38.27,38.31,38.27,38.29,12300.0,32.6858,32.7199,32.6858,32.7029,12300.0
2013-08-22 10:40:00,38.29,38.44,38.29,38.43,28700.0,32.7029,32.831,32.7029,32.8224,28700.0
2013-08-22 10:45:00,38.44,38.48,38.42,38.44,20600.0,32.831,32.8651,32.8139,32.831,20600.0
2013-08-22 10:50:00,38.44,38.45,38.42,38.45,10300.0,32.831,32.8395,32.8139,32.8395,10300.0
2013-08-22 10:55:00,38.45,38.45,38.42,38.43,9000.0,32.8395,32.8395,32.8139,32.8224,9000.0
2013-08-22 11:00:00,38.44,38.48,38.44,38.47,11100.0,32.831,32.8651,32.831,32.8566,11100.0
2013-08-22 11:05:00,38.48,38.49,38.48,38.48,25900.0,32.8651,32.8737,32.8651,32.8651,25900.0
2013-08-22 11:10:00,38.48,38.49,38.45,38.45,11200.0,32.8651,32.8737,32.8395,32.8395,11200.0
2013-08-22 11:15:00,38.44,38.45,38.39,38.39,18000.0,32.831,32.8395,32.7883,32.7883,18000.0
2013-08-22 11:20:00,38.4,38.4,38.36,38.36,10700.0,32.7968,32.7968,32.7626,32.7626,10700.0
2013-08-22 11:25:00,38.35,38.39,38.34,38.38,16000.0,32.7541,32.7883,32.7456,32.7797,16000.0
2013-08-22 11:30:00,38.38,38.39,38.35,38.36,15700.0,32.7797,32.7883,32.7541,32.7626,15700.0
2013-08-22 11:35:00,38.37,38.42,38.37,38.42,6200.0,32.7712,32.8139,32.7712,32.8139,6200.0
2013-08-22 11:40:00,38.41,38.48,38.41,38.48,16300.0,32.8054,32.8651,32.8054,32.8651,16300.0
2013-08-22 11:45:00,38.46,38.55,38.46,38.55,12200.0,32.8481,32.9249,32.8481,32.9249,12200.0
2013-08-22 11:50:00,38.55,38.58,38.53,38.53,10700.0,32.9249,32.9505,32.9078,32.9078,10700.0
2013-08-22 11:55:00,38.53,38.54,38.49,38.49,4500.0,32.9078,32.9164,32.8737,32.8737,4500.0
2013-08-22 12:00:00,38.5,38.56,38.5,38.56,8200.0,32.8822,32.9335,32.8822,32.9335,8200.0
2013-08-22 12:05:00,38.56,38.59,38.56,38.58,7100.0,32.9335,32.9591,32.9335,32.9505,7100.0
2013-08-22 12:10:00,38.58,38.59,38.57,38.58,9500.0,32.9505,32.9591,32.942,32.9505,9500.0
2013-08-22 12:15:00,38.58,38.61,38.58,38.61,7000.0,32.9505,32.9762,32.9505,32.9762,7000.0
2013-08-22 12:20:00,38.61,38.64,38.61,38.63,10500.0,32.9762,33.0018,32.9762,32.9932,10500.0
2013-08-22 12:25:00,38.63,38.63,38.56,38.56,6400.0,32.9932,32.9932,32.9335,32.9335,6400.0
2013-08-22 12:30:00,38.57,38.57,38.56,38.57,4100.0,32.942,32.942,32.9335,32.942,4100.0
2013-08-22 12:35:00,38.57,38.61,38.57,38.61,11700.0,32.942,32.9762,32.942,32.9762,11700.0
2013-08-22 12:40:00,38.61,38.66,38.61,38.66,7300.0,32.9762,33.0189,32.9762,33.0189,7300.0
2013-08-22 12:45:00,38.66,38.7,38.66,38.66,12800.0,33.0189,33.053,33.0189,33.0189,12800.0
2013-08-22 12:50:00,38.66,38.68,38.58,38.59,12900.0,33.0189,33.036,32.9505,32.9591,12900.0
2013-08-22 12:55:00,38.57,38.57,38.54,38.55,2900.0,32.942,32.942,32.9164,32.9249,2900.0
2013-08-22 13:00:00,38.54,38.62,38.54,38.62,9500.0,32.9164,32.9847,32.9164,32.9847,9500.0
2013-08-22 13:05:00,38.62,38.64,38.61,38.63,10100.0,32.9847,33.0018,32.9762,32.9932,10100.0
2013-08-22 13:10:00,38.64,38.64,38.59,38.62,8200.0,33.0018,33.0018,32.9591,32.9847,8200.0
2013-08-22 13:15:00,38.62,38.69,38.62,38.68,7200.0,32.9847,33.0445,32.9847,33.036,7200.0
2013-08-22 13:20:00,38.69,38.69,38.67,38.68,4800.0,33.0445,33.0445,33.0274,33.036,4800.0
2013-08-22 13:25:00,38.68,38.7,38.68,38.69,8600.0,33.036,33.053,33.036,33.0445,8600.0
2013-08-22 13:30:00,38.69,38.7,38.68,38.69,10900.0,33.0445,33.053,33.036,33.0445,10900.0
2013-08-22 13:35:00,38.69,38.7,38.63,38.64,15000.0,33.0445,33.053,32.9932,33.0018,15000.0
2013-08-22 13:40:00,38.65,38.65,38.6,38.63,14800.0,33.0103,33.0103,32.9676,32.9932,14800.0
2013-08-22 13:45:00,38.62,38.64,38.6,38.61,6900.0,32.9847,33.0018,32.9676,32.9762,6900.0
2013-08-22 13:50:00,38.61,38.62,38.6,38.61,3700.0,32.9762,32.9847,32.9676,32.9762,3700.0
2013-08-22 13:55:00,38.62,38.7,38.62,38.69,20500.0,32.9847,33.053,32.9847,33.0445,20500.0
2013-08-22 14:00:00,38.69,38.69,38.63,38.68,12900.0,33.0445,33.0445,32.9932,33.036,12900.0
2013-08-22 14:05:00,38.68,38.69,38.63,38.65,46800.0,33.036,33.0445,32.9932,33.0103,46800.0
2013-08-22 14:10:00,38.65,38.84,38.65,38.84,25600.0,33.0103,33.1726,33.0103,33.1726,25600.0
2013-08-22 14:15:00,38.85,38.95,38.85,38.95,20500.0,33.1811,33.2666,33.1811,33.2666,20500.0
2013-08-22 14:20:00,38.95,38.95,38.85,38.86,7100.0,33.2666,33.2666,33.1811,33.1897,7100.0
2013-08-22 14:25:00,38.86,38.9,38.84,38.9,8800.0,33.1897,33.2239,33.1726,33.2239,8800.0
2013-08-22 14:30:00,38.9,38.95,38.9,38.92,9000.0,33.2239,33.2666,33.2239,33.2409,9000.0
2013-08-22 14:35:00,38.92,38.94,38.9,38.91,6700.0,33.2409,33.258,33.2239,33.2324,6700.0
2013-08-22 14:40:00,38.9,38.93,38.9,38.93,4900.0,33.2239,33.2495,33.2239,33.2495,4900.0
2013-08-22 14:45:00,38.97,39.0,38.96,39.0,5400.0,33.2836,33.3093,33.2751,33.3093,5400.0
2013-08-22 14:50:00,39.0,39.0,38.9,38.93,12500.0,33.3093,33.3093,33.2239,33.2495,12500.0
2013-08-22 14:55:00,38.93,38.93,38.89,38.9,6700.0,33.2495,33.2495,33.2153,33.2239,6700.0
2013-08-22 15:00:00,38.89,38.91,38.89,38.91,5900.0,33.2153,33.2324,33.2153,33.2324,5900.0
2013-08-22 15:05:00,38.91,38.91,38.84,38.88,34000.0,33.2324,33.2324,33.1726,33.2068,34000.0
2013-08-22 15:10:00,38.87,38.89,38.84,38.86,8300.0,33.1982,33.2153,33.1726,33.1897,8300.0
2013-08-22 15:15:00,38.86,38.86,38.8,38.83,21800.0,33.1897,33.1897,33.1384,33.1641,21800.0
2013-08-22 15:20:00,38.82,38.82,38.74,38.79,18600.0,33.1555,33.1555,33.0872,33.1299,18600.0
2013-08-22 15:25:00,38.8,38.8,38.66,38.7,30700.0,33.1384,33.1384,33.0189,33.053,30700.0
2013-08-22 15:30:00,38.72,38.79,38.72,38.78,63400.0,33.0701,33.1299,33.0701,33.1214,63400.0
2013-08-22 15:35:00,38.77,38.79,38.7,38.74,58600.0,33.1128,33.1299,33.053,33.0872,58600.0
2013-08-22 15:40:00,38.73,38.73,38.62,38.66,69800.0,33.0787,33.0787,32.9847,33.0189,69800.0
2013-08-22 15:45:00,38.67,38.76,38.67,38.76,26900.0,33.0274,33.1043,33.0274,33.1043,26900.0
2013-08-22 15:50:00,38.78,38.78,38.75,38.75,58500.0,33.1214,33.1214,33.0957,33.0957,58500.0
2013-08-22 15:55:00,38.75,38.76,38.73,38.73,98300.0,33.0957,33.1043,33.0787,33.0787,98300.0
2013-08-23 09:30:00,38.89,38.95,38.85,38.87,24500.0,33.2153,33.2666,33.1811,33.1982,24500.0
2013-08-23 09:35:00,38.88,38.89,38.84,38.86,7800.0,33.2068,33.2153,33.1726,33.1897,7800.0
2013-08-23 09:40:00,38.84,38.85,38.76,38.79,7400.0,33.1726,33.1811,33.1043,33.1299,7400.0
2013-08-23 09:45:00,38.78,38.79,38.73,38.76,12400.0,33.1214,33.1299,33.0787,33.1043,12400.0
2013-08-23 09:50:00,38.74,38.74,38.64,38.67,12000.0,33.0872,33.0872,33.0018,33.0274,12000.0
2013-08-23 09:55:00,38.67,38.71,38.61,38.67,7200.0,33.0274,33.0616,32.9762,33.0274,7200.0
2013-08-23 10:00:00,38.75,38.75,38.52,38.54,12500.0,33.0957,33.0957,32.8993,32.9164,12500.0
2013-08-23 10:05:00,38.59,38.6,38.54,38.54,18300.0,32.9591,32.9676,32.9164,32.9164,18300.0
2013-08-23 10:10:00,38.55,38.65,38.55,38.6,28200.0,32.9249,33.0103,32.9249,32.9676,28200.0
2013-08-23 10:15:00,38.6,38.65,38.57,38.58,11600.0,32.9676,33.0103,32.942,32.9505,11600.0
2013-08-23 10:20:00,38.58,38.68,38.58,38.68,17000.0,32.9505,33.036,32.9505,33.036,17000.0
2013-08-23 10:25:00,38.69,38.77,38.69,38.75,6700.0,33.0445,33.1128,33.0445,33.0957,6700.0
2013-08-23 10:30:00,38.77,38.77,38.7,38.77,18500.0,33.1128,33.1128,33.053,33.1128,18500.0
2013-08-23 10:35:00,38.79,38.86,38.79,38.86,13700.0,33.1299,33.1897,33.1299,33.1897,13700.0
2013-08-23 10:40:00,38.86,38.86,38.76,38.78,18100.0,33.1897,33.1897,33.1043,33.1214,18100.0
2013-08-23 10:45:00,38.79,38.81,38.73,38.75,10400.0,33.1299,33.147,33.0787,33.0957,10400.0
2013-08-23 10:50:00,38.75,38.77,38.68,38.7,30600.0,33.0957,33.1128,33.036,33.053,30600.0
2013-08-23 10:55:00,38.71,38.75,38.71,38.72,10700.0,33.0616,33.0957,33.0616,33.0701,10700.0
2013-08-23 11:00:00,38.72,38.74,38.65,38.66,21900.0,33.0701,33.0872,33.0103,33.0189,21900.0
2013-08-23 11:05:00,38.65,38.71,38.65,38.7,10900.0,33.0103,33.0616,33.0103,33.053,10900.0
2013-08-23 11:10:00,38.69,38.71,38.65,38.69,18400.0,33.0445,33.0616,33.0103,33.0445,18400.0
2013-08-23 11:15:00,38.7,38.7,38.64,38.66,18600.0,33.053,33.053,33.0018,33.0189,18600.0
2013-08-23 11:20:00,38.67,38.67,38.62,38.62,20500.0,33.0274,33.0274,32.9847,32.9847,20500.0
2013-08-23 11:25:00,38.62,38.64,38.61,38.64,4500.0,32.9847,33.0018,32.9762,33.0018,4500.0
2013-08-23 11:30:00,38.64,38.66,38.64,38.65,6400.0,33.0018,33.0189,33.0018,33.0103,6400.0
2013-08-23 11:35:00,38.63,38.65,38.62,38.65,4800.0,32.9932,33.0103,32.9847,33.0103,4800.0
2013-08-23 11:40:00,38.64,38.65,38.63,38.64,11600.0,33.0018,33.0103,32.9932,33.0018,11600.0
2013-08-23 11:45:00,38.64,38.65,38.62,38.64,10100.0,33.0018,33.0103,32.9847,33.0018,10100.0
2013-08-23 11:50:00,38.64,38.64,38.6,38.6,8400.0,33.0018,33.0018,32.9676,32.9676,8400.0
2013-08-23 11:55:00,38.6,38.6,38.54,38.57,9800.0,32.9676,32.9676,32.9164,32.942,9800.0
2013-08-23 12:00:00,38.58,38.6,38.56,38.56,8600.0,32.9505,32.9676,32.9335,32.9335,8600.0
2013-08-23 12:05:00,38.56,38.56,38.53,38.53,3900.0,32.9335,32.9335,32.9078,32.9078,3900.0
2013-08-23 12:10:00,38.53,38.53,38.48,38.5,14500.0,32.9078,32.9078,32.8651,32.8822,14500.0
2013-08-23 12:15:00,38.5,38.5,38.48,38.5,2100.0,32.8822,32.8822,32.8651,32.8822,2100.0
2013-08-23 12:20:00,38.52,38.57,38.51,38.57,3300.0,32.8993,32.942,32.8908,32.942,3300.0
2013-08-23 12:25:00,38.56,38.57,38.54,38.57,5400.0,32.9335,32.942,32.9164,32.942,5400.0
2013-08-23 12:30:00,38.58,38.6,38.56,38.6,3300.0,32.9505,32.9676,32.9335,32.9676,3300.0
2013-08-23 12:35:00,38.59,38.68,38.59,38.65,4400.0,32.9591,33.036,32.9591,33.0103,4400.0
2013-08-23 12:40:00,38.67,38.67,38.65,38.65,7900.0,33.0274,33.0274,33.0103,33.0103,7900.0
2013-08-23 12:45:00,38.65,38.66,38.61,38.63,7200.0,33.0103,33.0189,32.9762,32.9932,7200.0
2013-08-23 12:50:00,38.62,38.64,38.62,38.64,2800.0,32.9847,33.0018,32.9847,33.0018,2800.0
2013-08-23 12:55:00,38.65,38.66,38.61,38.61,11200.0,33.0103,33.0189,32.9762,32.9762,11200.0
2013-08-23 13:00:00,38.61,38.62,38.58,38.58,2500.0,32.9762,32.9847,32.9505,32.9505,2500.0
2013-08-23 13:05:00,38.59,38.62,38.58,38.62,3800.0,32.9591,32.9847,32.9505,32.9847,3800.0
2013-08-23 13:10:00,38.62,38.65,38.62,38.64,3500.0,32.9847,33.0103,32.9847,33.0018,3500.0
2013-08-23 13:15:00,38.64,38.65,38.63,38.63,3300.0,33.0018,33.0103,32.9932,32.9932,3300.0
2013-08-23 13:20:00,38.64,38.64,38.58,38.59,9300.0,33.0018,33.0018,32.9505,32.9591,9300.0
2013-08-23 13:25:00,38.58,38.59,38.56,38.56,4000.0,32.9505,32.9591,32.9335,32.9335,4000.0
2013-08-23 13:30:00,38.56,38.56,38.54,38.54,2700.0,32.9335,32.9335,32.9164,32.9164,2700.0
2013-08-23 13:35:00,38.55,38.58,38.54,38.58,7800.0,32.9249,32.9505,32.9164,32.9505,7800.0
2013-08-23 13:40:00,38.58,38.59,38.57,38.58,4000.0,32.9505,32.9591,32.942,32.9505,4000.0
2013-08-23 13:45:00,38.57,38.58,38.54,38.55,7400.0,32.942,32.9505,32.9164,32.9249,7400.0
2013-08-23 13:50:00,38.55,38.6,38.55,38.6,2700.0,32.9249,32.9676,32.9249,32.9676,2700.0
2013-08-23 13:55:00,38.6,38.6,38.49,38.51,40100.0,32.9676,32.9676,32.8737,32.8908,40100.0
2013-08-23 14:00:00,38.51,38.53,38.48,38.53,10800.0,32.8908,32.9078,32.8651,32.9078,10800.0
2013-08-23 14:05:00,38.52,38.6,38.52,38.6,6000.0,32.8993,32.9676,32.8993,32.9676,6000.0
2013-08-23 14:10:00,38.6,38.64,38.6,38.64,8200.0,32.9676,33.0018,32.9676,33.0018,8200.0
2013-08-23 14:15:00,38.63,38.64,38.6,38.63,5100.0,32.9932,33.0018,32.9676,32.9932,5100.0
2013-08-23 14:20:00,38.62,38.63,38.61,38.63,4100.0,32.9847,32.9932,32.9762,32.9932,4100.0
2013-08-23 14:25:00,38.63,38.63,38.61,38.61,3900.0,32.9932,32.9932,32.9762,32.9762,3900.0
2013-08-23 14:30:00,38.62,38.64,38.62,38.64,4800.0,32.9847,33.0018,32.9847,33.0018,4800.0
2013-08-23 14:35:00,38.64,38.68,38.63,38.67,7600.0,33.0018,33.036,32.9932,33.0274,7600.0
2013-08-23 14:40:00,38.67,38.68,38.66,38.68,5800.0,33.0274,33.036,33.0189,33.036,5800.0
2013-08-23 14:45:00,38.68,38.68,38.64,38.65,7100.0,33.036,33.036,33.0018,33.0103,7100.0
2013-08-23 14:50:00,38.64,38.66,38.64,38.66,4500.0,33.0018,33.0189,33.0018,33.0189,4500.0
2013-08-23 14:55:00,38.66,38.66,38.65,38.66,3700.0,33.0189,33.0189,33.0103,33.0189,3700.0
2013-08-23 15:00:00,38.66,38.66,38.64,38.64,10800.0,33.0189,33.0189,33.0018,33.0018,10800.0
2013-08-23 15:05:00,38.65,38.66,38.63,38.66,15000.0,33.0103,33.0189,32.9932,33.0189,15000.0
2013-08-23 15:10:00,38.66,38.66,38.65,38.66,6100.0,33.0189,33.0189,33.0103,33.0189,6100.0
2013-08-23 15:15:00,38.65,38.67,38.64,38.64,10200.0,33.0103,33.0274,33.0018,33.0018,10200.0
2013-08-23 15:20:00,38.64,38.68,38.64,38.68,10600.0,33.0018,33.036,33.0018,33.036,10600.0
2013-08-23 15:25:00,38.68,38.7,38.67,38.68,19200.0,33.036,33.053,33.0274,33.036,19200.0
2013-08-23 15:30:00,38.68,38.68,38.65,38.66,15500.0,33.036,33.036,33.0103,33.0189,15500.0
2013-08-23 15:35:00,38.66,38.66,38.64,38.65,10500.0,33.0189,33.0189,33.0018,33.0103,10500.0
2013-08-23 15:40:00,38.64,38.65,38.64,38.64,9900.0,33.0018,33.0103,33.0018,33.0018,9900.0
2013-08-23 15:45:00,38.65,38.68,38.64,38.67,40600.0,33.0103,33.036,33.0018,33.0274,40600.0
2013-08-23 15:50:00,38.67,38.7,38.66,38.66,16200.0,33.0274,33.053,33.0189,33.0189,16200.0
2013-08-23 15:55:00,38.66,38.68,38.66,38.67,51500.0,33.0189,33.036,33.0189,33.0274,51500.0
2013-08-26 09:30:00,38.55,38.63,38.55,38.6,11800.0,32.9249,32.9932,32.9249,32.9676,11800.0
2013-08-26 09:35:00,38.6,38.7,38.58,38.66,8600.0,32.9676,33.053,32.9505,33.0189,8600.0
2013-08-26 09:40:00,38.69,38.78,38.69,38.78,5600.0,33.0445,33.1214,33.0445,33.1214,5600.0
2013-08-26 09:45:00,38.8,38.82,38.75,38.75,7600.0,33.1384,33.1555,33.0957,33.0957,7600.0
2013-08-26 09:50:00,38.76,38.8,38.76,38.78,2400.0,33.1043,33.1384,33.1043,33.1214,2400.0
2013-08-26 09:55:00,38.79,38.79,38.73,38.73,6000.0,33.1299,33.1299,33.0787,33.0787,6000.0
2013-08-26 10:00:00,38.75,38.79,38.71,38.79,9500.0,33.0957,33.1299,33.0616,33.1299,9500.0
2013-08-26 10:05:00,38.79,38.81,38.75,38.76,9000.0,33.1299,33.147,33.0957,33.1043,9000.0
2013-08-26 10:10:00,38.77,38.79,38.75,38.77,6700.0,33.1128,33.1299,33.0957,33.1128,6700.0
2013-08-26 10:15:00,38.77,38.84,38.77,38.84,20800.0,33.1128,33.1726,33.1128,33.1726,20800.0
2013-08-26 10:20:00,38.84,38.9,38.84,38.87,8300.0,33.1726,33.2239,33.1726,33.1982,8300.0
2013-08-26 10:25:00,38.88,38.94,38.88,38.92,9900.0,33.2068,33.258,33.2068,33.2409,9900.0
2013-08-26 10:30:00,38.93,39.0,38.92,38.92,16900.0,33.2495,33.3093,33.2409,33.2409,16900.0
2013-08-26 10:35:00,38.9,39.0,38.9,38.98,1900.0,33.2239,33.3093,33.2239,33.2922,1900.0
2013-08-26 10:40:00,39.0,39.02,38.98,39.02,9500.0,33.3093,33.3263,33.2922,33.3263,9500.0
2013-08-26 10:45:00,39.02,39.02,38.98,39.0,4500.0,33.3263,33.3263,33.2922,33.3093,4500.0
2013-08-26 10:50:00,39.0,39.0,38.97,38.98,7400.0,33.3093,33.3093,33.2836,33.2922,7400.0
2013-08-26 10:55:00,38.98,39.01,38.98,39.01,4400.0,33.2922,33.3178,33.2922,33.3178,4400.0
2013-08-26 11:00:00,39.01,39.01,38.95,38.95,11400.0,33.3178,33.3178,33.2666,33.2666,11400.0
2013-08-26 11:05:00,38.95,38.95,38.9,38.95,13800.0,33.2666,33.2666,33.2239,33.2666,13800.0
2013-08-26 11:10:00,38.96,39.0,38.93,38.99,15100.0,33.2751,33.3093,33.2495,33.3007,15100.0
2013-08-26 11:15:00,39.0,39.01,38.97,38.97,8700.0,33.3093,33.3178,33.2836,33.2836,8700.0
2013-08-26 11:20:00,38.97,38.98,38.95,38.96,7700.0,33.2836,33.2922,33.2666,33.2751,7700.0
2013-08-26 11:25:00,38.96,38.98,38.96,38.98,1100.0,33.2751,33.2922,33.2751,33.2922,1100.0
2013-08-26 11:30:00,38.99,39.03,38.96,38.99,19600.0,33.3007,33.3349,33.2751,33.3007,19600.0
2013-08-26 11:35:00,39.0,39.02,38.99,39.02,2900.0,33.3093,33.3263,33.3007,33.3263,2900.0
2013-08-26 11:40:00,39.02,39.02,38.97,38.97,7500.0,33.3263,33.3263,33.2836,33.2836,7500.0
2013-08-26 11:45:00,38.96,38.99,38.96,38.99,3000.0,33.2751,33.3007,33.2751,33.3007,3000.0
2013-08-26 11:50:00,39.0,39.0,38.94,38.97,11900.0,33.3093,33.3093,33.258,33.2836,11900.0
2013-08-26 11:55:00,38.97,38.97,38.94,38.95,4100.0,33.2836,33.2836,33.258,33.2666,4100.0
2013-08-26 12:00:00,38.96,38.97,38.94,38.96,7100.0,33.2751,33.2836,33.258,33.2751,7100.0
2013-08-26 12:05:00,38.96,38.96,38.92,38.92,6000.0,33.2751,33.2751,33.2409,33.2409,6000.0
2013-08-26 12:10:00,38.92,38.96,38.91,38.96,5600.0,33.2409,33.2751,33.2324,33.2751,5600.0
2013-08-26 12:15:00,38.96,38.96,38.94,38.96,4800.0,33.2751,33.2751,33.258,33.2751,4800.0
2013-08-26 12:20:00,38.96,39.02,38.96,39.0,13200.0,33.2751,33.3263,33.2751,33.3093,13200.0
2013-08-26 12:25:00,39.0,39.02,38.96,38.96,4000.0,33.3093,33.3263,33.2751,33.2751,4000.0
2013-08-26 12:30:00,38.97,39.0,38.97,39.0,2500.0,33.2836,33.3093,33.2836,33.3093,2500.0
2013-08-26 12:35:00,38.99,39.0,38.97,39.0,2200.0,33.3007,33.3093,33.2836,33.3093,2200.0
2013-08-26 12:40:00,39.0,39.03,38.97,39.01,4400.0,33.3093,33.3349,33.2836,33.3178,4400.0
2013-08-26 12:45:00,39.01,39.01,38.98,38.98,3000.0,33.3178,33.3178,33.2922,33.2922,3000.0
2013-08-26 12:50:00,38.98,38.99,38.94,38.99,11800.0,33.2922,33.3007,33.258,33.3007,11800.0
2013-08-26 12:55:00,39.0,39.02,38.98,39.0,10700.0,33.3093,33.3263,33.2922,33.3093,10700.0
2013-08-26 13:00:00,39.0,39.04,39.0,39.01,3600.0,33.3093,33.3434,33.3093,33.3178,3600.0
2013-08-26 13:05:00,39.01,39.04,39.01,39.04,2700.0,33.3178,33.3434,33.3178,33.3434,2700.0
2013-08-26 13:10:00,39.03,39.06,39.03,39.05,2700.0,33.3349,33.3605,33.3349,33.352,2700.0
2013-08-26 13:15:00,39.05,39.06,39.03,39.03,3600.0,33.352,33.3605,33.3349,33.3349,3600.0
2013-08-26 13:20:00,39.03,39.07,39.03,39.07,7600.0,33.3349,33.369,33.3349,33.369,7600.0
2013-08-26 13:25:00,39.06,39.07,39.04,39.04,5000.0,33.3605,33.369,33.3434,33.3434,5000.0
2013-08-26 13:30:00,39.03,39.03,39.02,39.03,2500.0,33.3349,33.3349,33.3263,33.3349,2500.0
2013-08-26 13:35:00,39.03,39.04,38.97,38.98,10000.0,33.3349,33.3434,33.2836,33.2922,10000.0
2013-08-26 13:40:00,38.97,38.97,38.95,38.97,4400.0,33.2836,33.2836,33.2666,33.2836,4400.0
2013-08-26 13:45:00,38.96,38.97,38.96,38.97,2800.0,33.2751,33.2836,33.2751,33.2836,2800.0
2013-08-26 13:50:00,38.96,38.96,38.93,38.95,9300.0,33.2751,33.2751,33.2495,33.2666,9300.0
2013-08-26 13:55:00,38.96,39.03,38.96,39.03,7800.0,33.2751,33.3349,33.2751,33.3349,7800.0
2013-08-26 14:00:00,39.03,39.06,39.02,39.06,7600.0,33.3349,33.3605,33.3263,33.3605,7600.0
2013-08-26 14:05:00,39.06,39.06,39.05,39.05,2300.0,33.3605,33.3605,33.352,33.352,2300.0
2013-08-26 14:10:00,39.06,39.09,39.04,39.09,6000.0,33.3605,33.3861,33.3434,33.3861,6000.0
2013-08-26 14:15:00,39.08,39.1,39.03,39.03,5800.0,33.3776,33.3947,33.3349,33.3349,5800.0
2013-08-26 14:20:00,39.04,39.06,39.03,39.04,4200.0,33.3434,33.3605,33.3349,33.3434,4200.0
2013-08-26 14:25:00,39.05,39.07,39.03,39.06,4200.0,33.352,33.369,33.3349,33.3605,4200.0
2013-08-26 14:30:00,39.06,39.07,39.03,39.06,10100.0,33.3605,33.369,33.3349,33.3605,10100.0
2013-08-26 14:35:00,39.06,39.07,39.05,39.07,6700.0,33.3605,33.369,33.352,33.369,6700.0
2013-08-26 14:40:00,39.06,39.06,39.03,39.05,7400.0,33.3605,33.3605,33.3349,33.352,7400.0
2013-08-26 14:45:00,39.05,39.09,39.05,39.08,5000.0,33.352,33.3861,33.352,33.3776,5000.0
2013-08-26 14:50:00,39.09,39.11,39.08,39.11,6300.0,33.3861,33.4032,33.3776,33.4032,6300.0
2013-08-26 14:55:00,39.12,39.14,39.1,39.13,16200.0,33.4117,33.4288,33.3947,33.4203,16200.0
2013-08-26 15:00:00,39.14,39.16,39.13,39.14,6100.0,33.4288,33.4459,33.4203,33.4288,6100.0
2013-08-26 15:05:00,39.13,39.17,39.13,39.16,27700.0,33.4203,33.4545,33.4203,33.4459,27700.0
2013-08-26 15:10:00,39.16,39.16,39.03,39.03,9700.0,33.4459,33.4459,33.3349,33.3349,9700.0
2013-08-26 15:15:00,39.03,39.03,38.99,39.0,12500.0,33.3349,33.3349,33.3007,33.3093,12500.0
2013-08-26 15:20:00,39.0,39.01,38.9,38.92,15700.0,33.3093,33.3178,33.2239,33.2409,15700.0
2013-08-26 15:25:00,38.92,38.93,38.88,38.92,11200.0,33.2409,33.2495,33.2068,33.2409,11200.0
2013-08-26 15:30:00,38.92,38.95,38.91,38.95,15500.0,33.2409,33.2666,33.2324,33.2666,15500.0
2013-08-26 15:35:00,38.94,38.95,38.89,38.89,16300.0,33.258,33.2666,33.2153,33.2153,16300.0
2013-08-26 15:40:00,38.88,38.88,38.82,38.86,37500.0,33.2068,33.2068,33.1555,33.1897,37500.0
2013-08-26 15:45:00,38.86,38.89,38.84,38.85,23500.0,33.1897,33.2153,33.1726,33.1811,23500.0
2013-08-26 15:50:00,38.85,38.86,38.79,38.8,36000.0,33.1811,33.1897,33.1299,33.1384,36000.0
2013-08-26 15:55:00,38.79,38.79,38.69,38.7,102900.0,33.1299,33.1299,33.0445,33.053,102900.0
2013-08-27 09:30:00,37.64,37.64,37.27,37.5,170500.0,32.1477,32.1477,31.8317,32.0281,170500.0
2013-08-27 09:35:00,37.49,37.51,37.18,37.23,130200.0,32.0196,32.0367,31.7548,31.7975,130200.0
2013-08-27 09:40:00,37.31,37.46,37.31,37.39,48800.0,31.8659,31.994,31.8659,31.9342,48800.0
2013-08-27 09:45:00,37.38,37.39,37.19,37.21,49400.0,31.9256,31.9342,31.7634,31.7805,49400.0
2013-08-27 09:50:00,37.2,37.24,36.86,36.92,94900.0,31.7719,31.8061,31.4815,31.5328,94900.0
2013-08-27 09:55:00,36.93,37.11,36.89,37.09,105700.0,31.5413,31.695,31.5071,31.678,105700.0
2013-08-27 10:00:00,37.07,37.21,37.04,37.04,43800.0,31.6609,31.7805,31.6353,31.6353,43800.0
2013-08-27 10:05:00,37.04,37.07,36.96,37.03,54400.0,31.6353,31.6609,31.5669,31.6267,54400.0
2013-08-27 10:10:00,37.03,37.18,37.0,37.16,60500.0,31.6267,31.7548,31.6011,31.7377,60500.0
2013-08-27 10:15:00,37.16,37.18,37.09,37.1,31600.0,31.7377,31.7548,31.678,31.6865,31600.0
2013-08-27 10:20:00,37.09,37.15,37.04,37.07,36400.0,31.678,31.7292,31.6353,31.6609,36400.0
2013-08-27 10:25:00,37.06,37.15,37.05,37.13,26500.0,31.6523,31.7292,31.6438,31.7121,26500.0
2013-08-27 10:30:00,37.12,37.21,37.11,37.19,20700.0,31.7036,31.7805,31.695,31.7634,20700.0
2013-08-27 10:35:00,37.18,37.32,37.13,37.31,54300.0,31.7548,31.8744,31.7121,31.8659,54300.0
2013-08-27 10:40:00,37.31,37.35,37.27,37.34,33700.0,31.8659,31.9,31.8317,31.8915,33700.0
2013-08-27 10:45:00,37.33,37.34,37.18,37.18,37400.0,31.8829,31.8915,31.7548,31.7548,37400.0
2013-08-27 10:50:00,37.18,37.21,37.1,37.18,25700.0,31.7548,31.7805,31.6865,31.7548,25700.0
2013-08-27 10:55:00,37.17,37.31,37.15,37.3,22200.0,31.7463,31.8659,31.7292,31.8573,22200.0
2013-08-27 11:00:00,37.31,37.39,37.31,37.34,47400.0,31.8659,31.9342,31.8659,31.8915,47400.0
2013-08-27 11:05:00,37.35,37.4,37.27,37.27,42800.0,31.9,31.9427,31.8317,31.8317,42800.0
2013-08-27 11:10:00,37.28,37.34,37.28,37.33,15000.0,31.8402,31.8915,31.8402,31.8829,15000.0
2013-08-27 11:15:00,37.34,37.37,37.3,37.31,24300.0,31.8915,31.9171,31.8573,31.8659,24300.0
2013-08-27 11:20:00,37.3,37.36,37.3,37.35,11900.0,31.8573,31.9086,31.8573,31.9,11900.0
2013-08-27 11:25:00,37.34,37.4,37.33,37.33,11900.0,31.8915,31.9427,31.8829,31.8829,11900.0
2013-08-27 11:30:00,37.34,37.36,37.24,37.25,29900.0,31.8915,31.9086,31.8061,31.8146,29900.0
2013-08-27 11:35:00,37.25,37.28,37.24,37.27,16500.0,31.8146,31.8402,31.8061,31.8317,16500.0
2013-08-27 11:40:00,37.28,37.31,37.25,37.27,12800.0,31.8402,31.8659,31.8146,31.8317,12800.0
2013-08-27 11:45:00,37.27,37.31,37.27,37.3,5600.0,31.8317,31.8659,31.8317,31.8573,5600.0
2013-08-27 11:50:00,37.3,37.34,37.26,37.26,9300.0,31.8573,31.8915,31.8232,31.8232,9300.0
2013-08-27 11:55:00,37.27,37.29,37.26,37.29,12700.0,31.8317,31.8488,31.8232,31.8488,12700.0
2013-08-27 12:00:00,37.3,37.31,37.25,37.25,13800.0,31.8573,31.8659,31.8146,31.8146,13800.0
2013-08-27 12:05:00,37.26,37.27,37.25,37.26,18600.0,31.8232,31.8317,31.8146,31.8232,18600.0
2013-08-27 12:10:00,37.25,37.27,37.25,37.26,15300.0,31.8146,31.8317,31.8146,31.8232,15300.0
2013-08-27 12:15:00,37.26,37.28,37.25,37.25,14800.0,31.8232,31.8402,31.8146,31.8146,14800.0
2013-08-27 12:20:00,37.25,37.27,37.25,37.25,9300.0,31.8146,31.8317,31.8146,31.8146,9300.0
2013-08-27 12:25:00,37.26,37.28,37.25,37.27,4500.0,31.8232,31.8402,31.8146,31.8317,4500.0
2013-08-27 12:30:00,37.26,37.3,37.25,37.29,6400.0,31.8232,31.8573,31.8146,31.8488,6400.0
2013-08-27 12:35:00,37.3,37.35,37.3,37.33,8500.0,31.8573,31.9,31.8573,31.8829,8500.0
2013-08-27 12:40:00,37.33,37.34,37.25,37.28,11100.0,31.8829,31.8915,31.8146,31.8402,11100.0
2013-08-27 12:45:00,37.27,37.29,37.25,37.29,6900.0,31.8317,31.8488,31.8146,31.8488,6900.0
2013-08-27 12:50:00,37.29,37.3,37.27,37.29,5000.0,31.8488,31.8573,31.8317,31.8488,5000.0
2013-08-27 12:55:00,37.29,37.3,37.27,37.28,5100.0,31.8488,31.8573,31.8317,31.8402,5100.0
2013-08-27 13:00:00,37.27,37.27,37.25,37.27,8800.0,31.8317,31.8317,31.8146,31.8317,8800.0
2013-08-27 13:05:00,37.26,37.29,37.26,37.26,6500.0,31.8232,31.8488,31.8232,31.8232,6500.0
2013-08-27 13:10:00,37.27,37.28,37.27,37.27,13800.0,31.8317,31.8402,31.8317,31.8317,13800.0
2013-08-27 13:15:00,37.27,37.28,37.26,37.27,14200.0,31.8317,31.8402,31.8232,31.8317,14200.0
2013-08-27 13:20:00,37.27,37.27,37.18,37.24,27300.0,31.8317,31.8317,31.7548,31.8061,27300.0
2013-08-27 13:25:00,37.19,37.19,37.09,37.12,21200.0,31.7634,31.7634,31.678,31.7036,21200.0
2013-08-27 13:30:00,37.13,37.18,37.13,37.15,16400.0,31.7121,31.7548,31.7121,31.7292,16400.0
2013-08-27 13:35:00,37.15,37.17,37.13,37.13,6300.0,31.7292,31.7463,31.7121,31.7121,6300.0
2013-08-27 13:40:00,37.13,37.15,37.12,37.12,9200.0,31.7121,31.7292,31.7036,31.7036,9200.0
2013-08-27 13:45:00,37.14,37.24,37.14,37.2,28500.0,31.7207,31.8061,31.7207,31.7719,28500.0
2013-08-27 13:50:00,37.2,37.28,37.14,37.14,93000.0,31.7719,31.8402,31.7207,31.7207,93000.0
2013-08-27 13:55:00,37.15,37.16,37.11,37.12,12700.0,31.7292,31.7377,31.695,31.7036,12700.0
2013-08-27 14:00:00,37.12,37.14,37.12,37.13,6200.0,31.7036,31.7207,31.7036,31.7121,6200.0
2013-08-27 14:05:00,37.14,37.19,37.14,37.17,9600.0,31.7207,31.7634,31.7207,31.7463,9600.0
2013-08-27 14:10:00,37.16,37.16,37.03,37.03,22300.0,31.7377,31.7377,31.6267,31.6267,22300.0
2013-08-27 14:15:00,37.04,37.07,37.03,37.07,8100.0,31.6353,31.6609,31.6267,31.6609,8100.0
2013-08-27 14:20:00,37.07,37.11,37.05,37.07,17400.0,31.6609,31.695,31.6438,31.6609,17400.0
2013-08-27 14:25:00,37.08,37.08,37.05,37.07,7200.0,31.6694,31.6694,31.6438,31.6609,7200.0
2013-08-27 14:30:00,37.07,37.07,37.0,37.0,31400.0,31.6609,31.6609,31.6011,31.6011,31400.0
2013-08-27 14:35:00,37.0,37.02,36.96,37.0,17100.0,31.6011,31.6182,31.5669,31.6011,17100.0
2013-08-27 14:40:00,37.0,37.09,37.0,37.07,11700.0,31.6011,31.678,31.6011,31.6609,11700.0
2013-08-27 14:45:00,37.08,37.09,37.07,37.09,3900.0,31.6694,31.678,31.6609,31.678,3900.0
2013-08-27 14:50:00,37.09,37.1,37.04,37.05,7600.0,31.678,31.6865,31.6353,31.6438,7600.0
2013-08-27 14:55:00,37.05,37.09,37.02,37.04,19100.0,31.6438,31.678,31.6182,31.6353,19100.0
2013-08-27 15:00:00,37.04,37.05,37.02,37.02,17400.0,31.6353,31.6438,31.6182,31.6182,17400.0
2013-08-27 15:05:00,37.02,37.02,36.99,36.99,22100.0,31.6182,31.6182,31.5926,31.5926,22100.0
2013-08-27 15:10:00,37.0,37.0,36.87,36.88,49000.0,31.6011,31.6011,31.4901,31.4986,49000.0
2013-08-27 15:15:00,36.88,36.9,36.81,36.87,30300.0,31.4986,31.5157,31.4388,31.4901,30300.0
2013-08-27 15:20:00,36.87,36.92,36.84,36.9,42000.0,31.4901,31.5328,31.4644,31.5157,42000.0
2013-08-27 15:25:00,36.9,36.92,36.86,36.86,40600.0,31.5157,31.5328,31.4815,31.4815,40600.0
2013-08-27 15:30:00,36.87,36.87,36.8,36.82,26200.0,31.4901,31.4901,31.4303,31.4474,26200.0
2013-08-27 15:35:00,36.83,36.87,36.8,36.81,32200.0,31.4559,31.4901,31.4303,31.4388,32200.0
2013-08-27 15:40:00,36.81,36.85,36.81,36.83,20200.0,31.4388,31.473,31.4388,31.4559,20200.0
2013-08-27 15:45:00,36.83,36.83,36.75,36.76,77600.0,31.4559,31.4559,31.3876,31.3961,77600.0
2013-08-27 15:50:00,36.75,36.77,36.71,36.71,68800.0,31.3876,31.4047,31.3534,31.3534,68800.0
2013-08-27 15:55:00,36.71,36.72,36.66,36.68,168400.0,31.3534,31.3619,31.3107,31.3278,168400.0
2013-08-28 09:30:00,36.36,36.5,36.18,36.2,81400.0,31.0545,31.1741,30.9007,30.9178,81400.0
2013-08-28 09:35:00,36.23,36.23,36.07,36.19,68500.0,30.9434,30.9434,30.8068,30.9093,68500.0
2013-08-28 09:40:00,36.19,36.22,35.95,36.12,132300.0,30.9093,30.9349,30.7043,30.8495,132300.0
2013-08-28 09:45:00,36.14,36.15,36.0,36.03,69200.0,30.8666,30.8751,30.747,30.7726,69200.0
2013-08-28 09:50:00,36.03,36.05,35.91,35.94,52700.0,30.7726,30.7897,30.6701,30.6958,52700.0
2013-08-28 09:55:00,35.94,35.94,35.7,35.71,79400.0,30.6958,30.6958,30.4908,30.4993,79400.0
2013-08-28 10:00:00,35.71,35.95,35.67,35.86,57100.0,30.4993,30.7043,30.4652,30.6274,57100.0
2013-08-28 10:05:00,35.87,35.94,35.75,35.81,179100.0,30.636,30.6958,30.5335,30.5847,179100.0
2013-08-28 10:10:00,35.82,35.92,35.82,35.91,58900.0,30.5933,30.6787,30.5933,30.6701,58900.0
2013-08-28 10:15:00,35.91,35.98,35.9,35.93,14600.0,30.6701,30.7299,30.6616,30.6872,14600.0
2013-08-28 10:20:00,35.93,35.95,35.84,35.9,23200.0,30.6872,30.7043,30.6104,30.6616,23200.0
2013-08-28 10:25:00,35.9,35.97,35.84,35.97,32100.0,30.6616,30.7214,30.6104,30.7214,32100.0
2013-08-28 10:30:00,35.97,36.05,35.95,36.02,31600.0,30.7214,30.7897,30.7043,30.7641,31600.0
2013-08-28 10:35:00,36.02,36.03,35.9,35.98,38400.0,30.7641,30.7726,30.6616,30.7299,38400.0
2013-08-28 10:40:00,35.98,36.01,35.9,35.93,26000.0,30.7299,30.7555,30.6616,30.6872,26000.0
2013-08-28 10:45:00,35.93,36.01,35.92,35.96,21200.0,30.6872,30.7555,30.6787,30.7128,21200.0
2013-08-28 10:50:00,35.96,36.01,35.96,36.0,19600.0,30.7128,30.7555,30.7128,30.747,19600.0
2013-08-28 10:55:00,35.99,36.07,35.99,36.05,49400.0,30.7385,30.8068,30.7385,30.7897,49400.0
2013-08-28 11:00:00,36.05,36.05,35.97,36.03,49400.0,30.7897,30.7897,30.7214,30.7726,49400.0
2013-08-28 11:05:00,36.03,36.04,36.0,36.04,17700.0,30.7726,30.7812,30.747,30.7812,17700.0
2013-08-28 11:10:00,36.04,36.05,36.01,36.04,30600.0,30.7812,30.7897,30.7555,30.7812,30600.0
2013-08-28 11:15:00,36.04,36.09,36.01,36.08,28000.0,30.7812,30.8239,30.7555,30.8153,28000.0
2013-08-28 11:20:00,36.09,36.19,36.09,36.16,20000.0,30.8239,30.9093,30.8239,30.8837,20000.0
2013-08-28 11:25:00,36.15,36.16,36.11,36.11,11400.0,30.8751,30.8837,30.841,30.841,11400.0
2013-08-28 11:30:00,36.13,36.16,36.12,36.16,13800.0,30.858,30.8837,30.8495,30.8837,13800.0
2013-08-28 11:35:00,36.15,36.32,36.15,36.29,51400.0,30.8751,31.0203,30.8751,30.9947,51400.0
2013-08-28 11:40:00,36.29,36.29,36.22,36.27,14700.0,30.9947,30.9947,30.9349,30.9776,14700.0
2013-08-28 11:45:00,36.27,36.31,36.22,36.22,10100.0,30.9776,31.0118,30.9349,30.9349,10100.0
2013-08-28 11:50:00,36.22,36.29,36.22,36.29,47600.0,30.9349,30.9947,30.9349,30.9947,47600.0
2013-08-28 11:55:00,36.3,36.32,36.29,36.29,4300.0,31.0032,31.0203,30.9947,30.9947,4300.0
2013-08-28 12:00:00,36.3,36.35,36.3,36.35,9700.0,31.0032,31.0459,31.0032,31.0459,9700.0
2013-08-28 12:05:00,36.35,36.35,36.32,36.33,6500.0,31.0459,31.0459,31.0203,31.0289,6500.0
2013-08-28 12:10:00,36.33,36.33,36.3,36.32,9900.0,31.0289,31.0289,31.0032,31.0203,9900.0
2013-08-28 12:15:00,36.33,36.34,36.33,36.33,5500.0,31.0289,31.0374,31.0289,31.0289,5500.0
2013-08-28 12:20:00,36.34,36.34,36.29,36.3,10300.0,31.0374,31.0374,30.9947,31.0032,10300.0
2013-08-28 12:25:00,36.3,36.34,36.3,36.31,7000.0,31.0032,31.0374,31.0032,31.0118,7000.0
2013-08-28 12:30:00,36.31,36.34,36.31,36.33,9700.0,31.0118,31.0374,31.0118,31.0289,9700.0
2013-08-28 12:35:00,36.34,36.35,36.33,36.34,8300.0,31.0374,31.0459,31.0289,31.0374,8300.0
2013-08-28 12:40:00,36.34,36.34,36.32,36.33,7900.0,31.0374,31.0374,31.0203,31.0289,7900.0
2013-08-28 12:45:00,36.33,36.34,36.33,36.33,11100.0,31.0289,31.0374,31.0289,31.0289,11100.0
2013-08-28 12:50:00,36.34,36.34,36.32,36.33,11700.0,31.0374,31.0374,31.0203,31.0289,11700.0
2013-08-28 12:55:00,36.33,36.34,36.29,36.29,8800.0,31.0289,31.0374,30.9947,30.9947,8800.0
2013-08-28 13:00:00,36.29,36.34,36.29,36.33,5500.0,30.9947,31.0374,30.9947,31.0289,5500.0
2013-08-28 13:05:00,36.32,36.32,36.28,36.28,12100.0,31.0203,31.0203,30.9862,30.9862,12100.0
2013-08-28 13:10:00,36.28,36.28,36.22,36.24,9400.0,30.9862,30.9862,30.9349,30.952,9400.0
2013-08-28 13:15:00,36.25,36.26,36.23,36.24,8800.0,30.9605,30.9691,30.9434,30.952,8800.0
2013-08-28 13:20:00,36.24,36.24,36.21,36.23,6700.0,30.952,30.952,30.9264,30.9434,6700.0
2013-08-28 13:25:00,36.24,36.25,36.2,36.24,8000.0,30.952,30.9605,30.9178,30.952,8000.0
2013-08-28 13:30:00,36.24,36.24,36.18,36.19,7500.0,30.952,30.952,30.9007,30.9093,7500.0
2013-08-28 13:35:00,36.18,36.21,36.18,36.21,12400.0,30.9007,30.9264,30.9007,30.9264,12400.0
2013-08-28 13:40:00,36.2,36.27,36.2,36.27,10600.0,30.9178,30.9776,30.9178,30.9776,10600.0
2013-08-28 13:45:00,36.27,36.29,36.26,36.28,7300.0,30.9776,30.9947,30.9691,30.9862,7300.0
2013-08-28 13:50:00,36.28,36.28,36.23,36.26,110100.0,30.9862,30.9862,30.9434,30.9691,110100.0
2013-08-28 13:55:00,36.26,36.26,36.24,36.24,12500.0,30.9691,30.9691,30.952,30.952,12500.0
2013-08-28 14:00:00,36.25,36.26,36.21,36.22,22900.0,30.9605,30.9691,30.9264,30.9349,22900.0
2013-08-28 14:05:00,36.21,36.22,36.19,36.2,15400.0,30.9264,30.9349,30.9093,30.9178,15400.0
2013-08-28 14:10:00,36.19,36.19,36.12,36.15,14200.0,30.9093,30.9093,30.8495,30.8751,14200.0
2013-08-28 14:15:00,36.16,36.16,36.11,36.11,15800.0,30.8837,30.8837,30.841,30.841,15800.0
2013-08-28 14:20:00,36.12,36.13,36.11,36.11,20000.0,30.8495,30.858,30.841,30.841,20000.0
2013-08-28 14:25:00,36.11,36.12,36.1,36.1,16200.0,30.841,30.8495,30.8324,30.8324,16200.0
2013-08-28 14:30:00,36.11,36.11,36.07,36.09,23900.0,30.841,30.841,30.8068,30.8239,23900.0
2013-08-28 14:35:00,36.1,36.11,36.07,36.07,27300.0,30.8324,30.841,30.8068,30.8068,27300.0
2013-08-28 14:40:00,36.08,36.09,36.01,36.01,37800.0,30.8153,30.8239,30.7555,30.7555,37800.0
2013-08-28 14:45:00,36.01,36.06,36.0,36.05,21700.0,30.7555,30.7983,30.747,30.7897,21700.0
2013-08-28 14:50:00,36.04,36.06,36.0,36.05,24600.0,30.7812,30.7983,30.747,30.7897,24600.0
2013-08-28 14:55:00,36.05,36.05,36.04,36.04,9300.0,30.7897,30.7897,30.7812,30.7812,9300.0
2013-08-28 15:00:00,36.05,36.05,35.98,36.0,50900.0,30.7897,30.7897,30.7299,30.747,50900.0
2013-08-28 15:05:00,36.0,36.01,35.95,35.96,60600.0,30.747,30.7555,30.7043,30.7128,60600.0
2013-08-28 15:10:00,35.96,36.0,35.96,36.0,49100.0,30.7128,30.747,30.7128,30.747,49100.0
2013-08-28 15:15:00,36.0,36.02,35.92,35.93,45300.0,30.747,30.7641,30.6787,30.6872,45300.0
2013-08-28 15:20:00,35.92,35.94,35.9,35.9,47600.0,30.6787,30.6958,30.6616,30.6616,47600.0
2013-08-28 15:25:00,35.9,35.91,35.87,35.87,19700.0,30.6616,30.6701,30.636,30.636,19700.0
2013-08-28 15:30:00,35.87,35.89,35.87,35.88,31700.0,30.636,30.6531,30.636,30.6445,31700.0
2013-08-28 15:35:00,35.88,35.89,35.84,35.87,70300.0,30.6445,30.6531,30.6104,30.636,70300.0
2013-08-28 15:40:00,35.87,35.93,35.87,35.93,49800.0,30.636,30.6872,30.636,30.6872,49800.0
2013-08-28 15:45:00,35.93,35.98,35.9,35.94,96500.0,30.6872,30.7299,30.6616,30.6958,96500.0
2013-08-28 15:50:00,35.94,35.94,35.89,35.92,70800.0,30.6958,30.6958,30.6531,30.6787,70800.0
2013-08-28 15:55:00,35.93,35.94,35.88,35.88,144500.0,30.6872,30.6958,30.6445,30.6445,144500.0
2013-08-29 09:30:00,35.93,36.19,35.93,36.19,31200.0,30.6872,30.9093,30.6872,30.9093,31200.0
2013-08-29 09:35:00,36.2,36.4,36.2,36.4,20300.0,30.9178,31.0886,30.9178,31.0886,20300.0
2013-08-29 09:40:00,36.4,36.41,36.24,36.32,23100.0,31.0886,31.0972,30.952,31.0203,23100.0
2013-08-29 09:45:00,36.34,36.5,36.34,36.5,32300.0,31.0374,31.1741,31.0374,31.1741,32300.0
2013-08-29 09:50:00,36.5,36.63,36.41,36.61,31400.0,31.1741,31.2851,31.0972,31.268,31400.0
2013-08-29 09:55:00,36.59,36.66,36.52,36.54,39400.0,31.2509,31.3107,31.1911,31.2082,39400.0
2013-08-29 10:00:00,36.54,36.62,36.47,36.53,29200.0,31.2082,31.2765,31.1484,31.1997,29200.0
2013-08-29 10:05:00,36.52,36.59,36.5,36.58,17500.0,31.1911,31.2509,31.1741,31.2424,17500.0
2013-08-29 10:10:00,36.59,36.61,36.54,36.58,17100.0,31.2509,31.268,31.2082,31.2424,17100.0
2013-08-29 10:15:00,36.59,36.63,36.47,36.48,23500.0,31.2509,31.2851,31.1484,31.157,23500.0
2013-08-29 10:20:00,36.49,36.49,36.41,36.46,14000.0,31.1655,31.1655,31.0972,31.1399,14000.0
2013-08-29 10:25:00,36.45,36.51,36.39,36.44,22300.0,31.1313,31.1826,31.0801,31.1228,22300.0
2013-08-29 10:30:00,36.45,36.56,36.43,36.52,12100.0,31.1313,31.2253,31.1143,31.1911,12100.0
2013-08-29 10:35:00,36.53,36.67,36.52,36.64,10700.0,31.1997,31.3192,31.1911,31.2936,10700.0
2013-08-29 10:40:00,36.65,36.68,36.63,36.65,12100.0,31.3022,31.3278,31.2851,31.3022,12100.0
2013-08-29 10:45:00,36.64,36.66,36.56,36.56,11100.0,31.2936,31.3107,31.2253,31.2253,11100.0
2013-08-29 10:50:00,36.56,36.64,36.56,36.63,5600.0,31.2253,31.2936,31.2253,31.2851,5600.0
2013-08-29 10:55:00,36.63,36.64,36.58,36.6,12800.0,31.2851,31.2936,31.2424,31.2595,12800.0
2013-08-29 11:00:00,36.6,36.62,36.59,36.59,8500.0,31.2595,31.2765,31.2509,31.2509,8500.0
2013-08-29 11:05:00,36.58,36.6,36.55,36.59,5400.0,31.2424,31.2595,31.2168,31.2509,5400.0
2013-08-29 11:10:00,36.61,36.65,36.59,36.64,2800.0,31.268,31.3022,31.2509,31.2936,2800.0
2013-08-29 11:15:00,36.64,36.69,36.63,36.67,8800.0,31.2936,31.3363,31.2851,31.3192,8800.0
2013-08-29 11:20:00,36.67,36.77,36.67,36.74,9100.0,31.3192,31.4047,31.3192,31.379,9100.0
2013-08-29 11:25:00,36.7,36.71,36.68,36.7,10500.0,31.3449,31.3534,31.3278,31.3449,10500.0
2013-08-29 11:30:00,36.7,36.73,36.68,36.72,11300.0,31.3449,31.3705,31.3278,31.3619,11300.0
2013-08-29 11:35:00,36.72,36.74,36.71,36.74,4200.0,31.3619,31.379,31.3534,31.379,4200.0
2013-08-29 11:40:00,36.75,36.77,36.74,36.75,5100.0,31.3876,31.4047,31.379,31.3876,5100.0
2013-08-29 11:45:00,36.77,36.83,36.77,36.8,6800.0,31.4047,31.4559,31.4047,31.4303,6800.0
2013-08-29 11:50:00,36.8,36.84,36.8,36.8,6000.0,31.4303,31.4644,31.4303,31.4303,6000.0
2013-08-29 11:55:00,36.8,36.83,36.79,36.81,3500.0,31.4303,31.4559,31.4217,31.4388,3500.0
2013-08-29 12:00:00,36.85,36.85,36.81,36.82,4600.0,31.473,31.473,31.4388,31.4474,4600.0
2013-08-29 12:05:00,36.82,36.85,36.79,36.79,6100.0,31.4474,31.473,31.4217,31.4217,6100.0
2013-08-29 12:10:00,36.78,36.78,36.72,36.73,3600.0,31.4132,31.4132,31.3619,31.3705,3600.0
2013-08-29 12:15:00,36.72,36.74,36.7,36.73,6900.0,31.3619,31.379,31.3449,31.3705,6900.0
2013-08-29 12:20:00,36.74,36.75,36.73,36.74,4300.0,31.379,31.3876,31.3705,31.379,4300.0
2013-08-29 12:25:00,36.74,36.82,36.74,36.82,4400.0,31.379,31.4474,31.379,31.4474,4400.0
2013-08-29 12:30:00,36.82,36.82,36.77,36.77,6900.0,31.4474,31.4474,31.4047,31.4047,6900.0
2013-08-29 12:35:00,36.77,36.77,36.73,36.75,5800.0,31.4047,31.4047,31.3705,31.3876,5800.0
2013-08-29 12:40:00,36.76,36.77,36.75,36.77,800.0,31.3961,31.4047,31.3876,31.4047,800.0
2013-08-29 12:45:00,36.77,36.77,36.71,36.71,17300.0,31.4047,31.4047,31.3534,31.3534,17300.0
2013-08-29 12:50:00,36.71,36.72,36.65,36.67,22300.0,31.3534,31.3619,31.3022,31.3192,22300.0
2013-08-29 12:55:00,36.67,36.69,36.66,36.68,12100.0,31.3192,31.3363,31.3107,31.3278,12100.0
2013-08-29 13:00:00,36.69,36.69,36.66,36.67,6200.0,31.3363,31.3363,31.3107,31.3192,6200.0
2013-08-29 13:05:00,36.67,36.7,36.67,36.7,3700.0,31.3192,31.3449,31.3192,31.3449,3700.0
2013-08-29 13:10:00,36.69,36.7,36.68,36.68,4100.0,31.3363,31.3449,31.3278,31.3278,4100.0
2013-08-29 13:15:00,36.68,36.7,36.68,36.69,6700.0,31.3278,31.3449,31.3278,31.3363,6700.0
2013-08-29 13:20:00,36.69,36.69,36.59,36.59,12400.0,31.3363,31.3363,31.2509,31.2509,12400.0
2013-08-29 13:25:00,36.58,36.62,36.58,36.62,4700.0,31.2424,31.2765,31.2424,31.2765,4700.0
2013-08-29 13:30:00,36.61,36.62,36.55,36.55,14400.0,31.268,31.2765,31.2168,31.2168,14400.0
2013-08-29 13:35:00,36.55,36.59,36.55,36.58,2100.0,31.2168,31.2509,31.2168,31.2424,2100.0
2013-08-29 13:40:00,36.57,36.58,36.56,36.58,5800.0,31.2338,31.2424,31.2253,31.2424,5800.0
2013-08-29 13:45:00,36.59,36.62,36.58,36.58,12100.0,31.2509,31.2765,31.2424,31.2424,12100.0
2013-08-29 13:50:00,36.57,36.59,36.56,36.57,10700.0,31.2338,31.2509,31.2253,31.2338,10700.0
2013-08-29 13:55:00,36.56,36.61,36.56,36.61,6700.0,31.2253,31.268,31.2253,31.268,6700.0
2013-08-29 14:00:00,36.6,36.69,36.59,36.68,23900.0,31.2595,31.3363,31.2509,31.3278,23900.0
2013-08-29 14:05:00,36.68,36.72,36.68,36.72,28800.0,31.3278,31.3619,31.3278,31.3619,28800.0
2013-08-29 14:10:00,36.72,36.72,36.66,36.68,7700.0,31.3619,31.3619,31.3107,31.3278,7700.0
2013-08-29 14:15:00,36.67,36.67,36.64,36.64,5000.0,31.3192,31.3192,31.2936,31.2936,5000.0
2013-08-29 14:20:00,36.64,36.69,36.64,36.69,7500.0,31.2936,31.3363,31.2936,31.3363,7500.0
2013-08-29 14:25:00,36.69,36.71,36.67,36.68,8000.0,31.3363,31.3534,31.3192,31.3278,8000.0
2013-08-29 14:30:00,36.68,36.69,36.67,36.67,6600.0,31.3278,31.3363,31.3192,31.3192,6600.0
2013-08-29 14:35:00,36.68,36.68,36.59,36.61,53200.0,31.3278,31.3278,31.2509,31.268,53200.0
2013-08-29 14:40:00,36.6,36.6,36.59,36.6,5500.0,31.2595,31.2595,31.2509,31.2595,5500.0
2013-08-29 14:45:00,36.6,36.62,36.58,36.6,19300.0,31.2595,31.2765,31.2424,31.2595,19300.0
2013-08-29 14:50:00,36.6,36.6,36.56,36.56,21000.0,31.2595,31.2595,31.2253,31.2253,21000.0
2013-08-29 14:55:00,36.57,36.58,36.56,36.57,14300.0,31.2338,31.2424,31.2253,31.2338,14300.0
2013-08-29 15:00:00,36.58,36.59,36.54,36.54,21200.0,31.2424,31.2509,31.2082,31.2082,21200.0
2013-08-29 15:05:00,36.54,36.55,36.51,36.51,25600.0,31.2082,31.2168,31.1826,31.1826,25600.0
2013-08-29 15:10:00,36.52,36.52,36.46,36.47,10300.0,31.1911,31.1911,31.1399,31.1484,10300.0
2013-08-29 15:15:00,36.48,36.51,36.48,36.49,20900.0,31.157,31.1826,31.157,31.1655,20900.0
2013-08-29 15:20:00,36.49,36.49,36.47,36.48,5600.0,31.1655,31.1655,31.1484,31.157,5600.0
2013-08-29 15:25:00,36.49,36.49,36.4,36.42,22000.0,31.1655,31.1655,31.0886,31.1057,22000.0
2013-08-29 15:30:00,36.42,36.43,36.4,36.4,26800.0,31.1057,31.1143,31.0886,31.0886,26800.0
2013-08-29 15:35:00,36.4,36.41,36.4,36.41,48300.0,31.0886,31.0972,31.0886,31.0972,48300.0
2013-08-29 15:40:00,36.4,36.41,36.4,36.41,23400.0,31.0886,31.0972,31.0886,31.0972,23400.0
2013-08-29 15:45:00,36.41,36.46,36.36,36.45,88900.0,31.0972,31.1399,31.0545,31.1313,88900.0
2013-08-29 15:50:00,36.45,36.46,36.43,36.44,27500.0,31.1313,31.1399,31.1143,31.1228,27500.0
2013-08-29 15:55:00,36.44,36.44,36.4,36.41,122400.0,31.1228,31.1228,31.0886,31.0972,122400.0
2013-08-30 09:30:00,36.79,36.88,36.73,36.74,71400.0,31.4217,31.4986,31.3705,31.379,71400.0
2013-08-30 09:35:00,36.73,36.8,36.7,36.78,21500.0,31.3705,31.4303,31.3449,31.4132,21500.0
2013-08-30 09:40:00,36.77,36.83,36.72,36.75,21400.0,31.4047,31.4559,31.3619,31.3876,21400.0
2013-08-30 09:45:00,36.73,36.82,36.73,36.81,16700.0,31.3705,31.4474,31.3705,31.4388,16700.0
2013-08-30 09:50:00,36.79,36.81,36.77,36.77,13300.0,31.4217,31.4388,31.4047,31.4047,13300.0
2013-08-30 09:55:00,36.75,36.76,36.64,36.64,9600.0,31.3876,31.3961,31.2936,31.2936,9600.0
2013-08-30 10:00:00,36.65,36.65,36.5,36.51,19200.0,31.3022,31.3022,31.1741,31.1826,19200.0
2013-08-30 10:05:00,36.51,36.64,36.51,36.59,36000.0,31.1826,31.2936,31.1826,31.2509,36000.0
2013-08-30 10:10:00,36.58,36.6,36.52,36.59,20300.0,31.2424,31.2595,31.1911,31.2509,20300.0
2013-08-30 10:15:00,36.57,36.62,36.55,36.57,58000.0,31.2338,31.2765,31.2168,31.2338,58000.0
2013-08-30 10:20:00,36.57,36.67,36.55,36.66,42500.0,31.2338,31.3192,31.2168,31.3107,42500.0
2013-08-30 10:25:00,36.66,36.68,36.62,36.62,13300.0,31.3107,31.3278,31.2765,31.2765,13300.0
2013-08-30 10:30:00,36.62,36.65,36.6,36.6,7700.0,31.2765,31.3022,31.2595,31.2595,7700.0
2013-08-30 10:35:00,36.6,36.6,36.51,36.51,4200.0,31.2595,31.2595,31.1826,31.1826,4200.0
2013-08-30 10:40:00,36.5,36.5,36.34,36.34,67300.0,31.1741,31.1741,31.0374,31.0374,67300.0
2013-08-30 10:45:00,36.34,36.36,36.33,36.36,2300.0,31.0374,31.0545,31.0289,31.0545,2300.0
2013-08-30 10:50:00,36.37,36.38,36.33,36.33,3600.0,31.063,31.0716,31.0289,31.0289,3600.0
2013-08-30 10:55:00,36.33,36.39,36.33,36.33,2500.0,31.0289,31.0801,31.0289,31.0289,2500.0
2013-08-30 11:00:00,36.34,36.46,36.34,36.46,7900.0,31.0374,31.1399,31.0374,31.1399,7900.0
2013-08-30 11:05:00,36.45,36.48,36.41,36.45,11200.0,31.1313,31.157,31.0972,31.1313,11200.0
2013-08-30 11:10:00,36.46,36.5,36.44,36.48,5900.0,31.1399,31.1741,31.1228,31.157,5900.0
2013-08-30 11:15:00,36.46,36.46,36.41,36.44,2500.0,31.1399,31.1399,31.0972,31.1228,2500.0
2013-08-30 11:20:00,36.44,36.5,36.43,36.48,11400.0,31.1228,31.1741,31.1143,31.157,11400.0
2013-08-30 11:25:00,36.47,36.52,36.47,36.5,12100.0,31.1484,31.1911,31.1484,31.1741,12100.0
2013-08-30 11:30:00,36.49,36.54,36.48,36.49,18300.0,31.1655,31.2082,31.157,31.1655,18300.0
2013-08-30 11:35:00,36.49,36.5,36.48,36.48,6300.0,31.1655,31.1741,31.157,31.157,6300.0
2013-08-30 11:40:00,36.47,36.49,36.47,36.48,6400.0,31.1484,31.1655,31.1484,31.157,6400.0
2013-08-30 11:45:00,36.48,36.53,36.48,36.52,5200.0,31.157,31.1997,31.157,31.1911,5200.0
2013-08-30 11:50:00,36.52,36.59,36.51,36.58,28900.0,31.1911,31.2509,31.1826,31.2424,28900.0
2013-08-30 11:55:00,36.57,36.57,36.54,36.54,1800.0,31.2338,31.2338,31.2082,31.2082,1800.0
2013-08-30 12:00:00,36.53,36.53,36.51,36.51,3500.0,31.1997,31.1997,31.1826,31.1826,3500.0
2013-08-30 12:05:00,36.5,36.56,36.5,36.53,13700.0,31.1741,31.2253,31.1741,31.1997,13700.0
2013-08-30 12:10:00,36.54,36.55,36.54,36.55,1200.0,31.2082,31.2168,31.2082,31.2168,1200.0
2013-08-30 12:15:00,36.56,36.59,36.56,36.56,3100.0,31.2253,31.2509,31.2253,31.2253,3100.0
2013-08-30 12:20:00,36.56,36.57,36.54,36.55,4200.0,31.2253,31.2338,31.2082,31.2168,4200.0
2013-08-30 12:25:00,36.55,36.55,36.52,36.54,5100.0,31.2168,31.2168,31.1911,31.2082,5100.0
2013-08-30 12:30:00,36.54,36.55,36.53,36.54,1200.0,31.2082,31.2168,31.1997,31.2082,1200.0
2013-08-30 12:35:00,36.52,36.53,36.5,36.52,10100.0,31.1911,31.1997,31.1741,31.1911,10100.0
2013-08-30 12:40:00,36.53,36.53,36.52,36.52,2500.0,31.1997,31.1997,31.1911,31.1911,2500.0
2013-08-30 12:45:00,36.53,36.54,36.53,36.53,1200.0,31.1997,31.2082,31.1997,31.1997,1200.0
2013-08-30 12:50:00,36.54,36.54,36.52,36.53,7400.0,31.2082,31.2082,31.1911,31.1997,7400.0
2013-08-30 12:55:00,36.53,36.6,36.53,36.6,13900.0,31.1997,31.2595,31.1997,31.2595,13900.0
2013-08-30 13:00:00,36.59,36.61,36.54,36.54,23700.0,31.2509,31.268,31.2082,31.2082,23700.0
2013-08-30 13:05:00,36.54,36.55,36.39,36.4,22500.0,31.2082,31.2168,31.0801,31.0886,22500.0
2013-08-30 13:10:00,36.41,36.54,36.39,36.53,27900.0,31.0972,31.2082,31.0801,31.1997,27900.0
2013-08-30 13:15:00,36.54,36.66,36.53,36.58,40300.0,31.2082,31.3107,31.1997,31.2424,40300.0
2013-08-30 13:20:00,36.59,36.59,36.54,36.55,5100.0,31.2509,31.2509,31.2082,31.2168,5100.0
2013-08-30 13:25:00,36.54,36.56,36.54,36.55,1100.0,31.2082,31.2253,31.2082,31.2168,1100.0
2013-08-30 13:30:00,36.55,36.55,36.54,36.55,3700.0,31.2168,31.2168,31.2082,31.2168,3700.0
2013-08-30 13:35:00,36.56,36.57,36.56,36.57,1800.0,31.2253,31.2338,31.2253,31.2338,1800.0
2013-08-30 13:40:00,36.56,36.57,36.55,36.56,1200.0,31.2253,31.2338,31.2168,31.2253,1200.0
2013-08-30 13:45:00,36.56,36.58,36.55,36.56,3800.0,31.2253,31.2424,31.2168,31.2253,3800.0
2013-08-30 13:50:00,36.56,36.57,36.54,36.57,4100.0,31.2253,31.2338,31.2082,31.2338,4100.0
2013-08-30 13:55:00,36.55,36.57,36.54,36.55,12300.0,31.2168,31.2338,31.2082,31.2168,12300.0
2013-08-30 14:00:00,36.54,36.57,36.53,36.57,9900.0,31.2082,31.2338,31.1997,31.2338,9900.0
2013-08-30 14:05:00,36.57,36.59,36.56,36.56,2800.0,31.2338,31.2509,31.2253,31.2253,2800.0
2013-08-30 14:10:00,36.56,36.56,36.51,36.52,2800.0,31.2253,31.2253,31.1826,31.1911,2800.0
2013-08-30 14:15:00,36.51,36.52,36.5,36.52,4200.0,31.1826,31.1911,31.1741,31.1911,4200.0
2013-08-30 14:20:00,36.52,36.53,36.52,36.53,4900.0,31.1911,31.1997,31.1911,31.1997,4900.0
2013-08-30 14:25:00,36.52,36.55,36.52,36.55,1800.0,31.1911,31.2168,31.1911,31.2168,1800.0
2013-08-30 14:30:00,36.54,36.62,36.54,36.61,22000.0,31.2082,31.2765,31.2082,31.268,22000.0
2013-08-30 14:35:00,36.61,36.64,36.61,36.63,3500.0,31.268,31.2936,31.268,31.2851,3500.0
2013-08-30 14:40:00,36.62,36.63,36.6,36.6,5000.0,31.2765,31.2851,31.2595,31.2595,5000.0
2013-08-30 14:45:00,36.61,36.62,36.6,36.61,6400.0,31.268,31.2765,31.2595,31.268,6400.0
2013-08-30 14:50:00,36.61,36.64,36.61,36.63,5600.0,31.268,31.2936,31.268,31.2851,5600.0
2013-08-30 14:55:00,36.62,36.65,36.62,36.63,10100.0,31.2765,31.3022,31.2765,31.2851,10100.0
2013-08-30 15:00:00,36.63,36.65,36.61,36.65,14900.0,31.2851,31.3022,31.268,31.3022,14900.0
2013-08-30 15:05:00,36.64,36.65,36.62,36.64,16900.0,31.2936,31.3022,31.2765,31.2936,16900.0
2013-08-30 15:10:00,36.63,36.66,36.63,36.66,9400.0,31.2851,31.3107,31.2851,31.3107,9400.0
2013-08-30 15:15:00,36.66,36.7,36.66,36.7,27200.0,31.3107,31.3449,31.3107,31.3449,27200.0
2013-08-30 15:20:00,36.69,36.72,36.69,36.7,12800.0,31.3363,31.3619,31.3363,31.3449,12800.0
2013-08-30 15:25:00,36.7,36.74,36.69,36.74,25500.0,31.3449,31.379,31.3363,31.379,25500.0
2013-08-30 15:30:00,36.73,36.73,36.7,36.7,25400.0,31.3705,31.3705,31.3449,31.3449,25400.0
2013-08-30 15:35:00,36.7,36.71,36.7,36.7,11800.0,31.3449,31.3534,31.3449,31.3449,11800.0
2013-08-30 15:40:00,36.7,36.71,36.67,36.69,57600.0,31.3449,31.3534,31.3192,31.3363,57600.0
2013-08-30 15:45:00,36.7,36.74,36.7,36.73,69700.0,31.3449,31.379,31.3449,31.3705,69700.0
2013-08-30 15:50:00,36.72,36.73,36.61,36.61,36300.0,31.3619,31.3705,31.268,31.268,36300.0
2013-08-30 15:55:00,36.62,36.71,36.57,36.7,153300.0,31.2765,31.3534,31.2338,31.3449,153300.0
2013-09-03 09:30:00,37.0,37.15,36.99,37.07,52200.0,31.6011,31.7292,31.5926,31.6609,52200.0
2013-09-03 09:35:00,37.07,37.15,36.99,37.01,41200.0,31.6609,31.7292,31.5926,31.6096,41200.0
2013-09-03 09:40:00,37.03,37.05,36.74,36.74,44200.0,31.6267,31.6438,31.379,31.379,44200.0
2013-09-03 09:45:00,36.78,36.92,36.77,36.79,15800.0,31.4132,31.5328,31.4047,31.4217,15800.0
2013-09-03 09:50:00,36.8,36.82,36.66,36.66,47400.0,31.4303,31.4474,31.3107,31.3107,47400.0
2013-09-03 09:55:00,36.66,36.79,36.66,36.74,19300.0,31.3107,31.4217,31.3107,31.379,19300.0
2013-09-03 10:00:00,36.76,36.85,36.75,36.85,73900.0,31.3961,31.473,31.3876,31.473,73900.0
2013-09-03 10:05:00,36.85,36.89,36.83,36.86,38000.0,31.473,31.5071,31.4559,31.4815,38000.0
2013-09-03 10:10:00,36.88,36.88,36.83,36.84,16000.0,31.4986,31.4986,31.4559,31.4644,16000.0
2013-09-03 10:15:00,36.84,36.87,36.84,36.85,19500.0,31.4644,31.4901,31.4644,31.473,19500.0
2013-09-03 10:20:00,36.84,36.92,36.83,36.86,59200.0,31.4644,31.5328,31.4559,31.4815,59200.0
2013-09-03 10:25:00,36.86,36.9,36.84,36.87,18000.0,31.4815,31.5157,31.4644,31.4901,18000.0
2013-09-03 10:30:00,36.86,36.94,36.85,36.94,3100.0,31.4815,31.5498,31.473,31.5498,3100.0
2013-09-03 10:35:00,36.95,37.06,36.95,37.06,8200.0,31.5584,31.6523,31.5584,31.6523,8200.0
2013-09-03 10:40:00,37.06,37.06,37.01,37.04,6500.0,31.6523,31.6523,31.6096,31.6353,6500.0
2013-09-03 10:45:00,37.04,37.05,37.01,37.04,3300.0,31.6353,31.6438,31.6096,31.6353,3300.0
2013-09-03 10:50:00,37.02,37.03,37.01,37.02,13400.0,31.6182,31.6267,31.6096,31.6182,13400.0
2013-09-03 10:55:00,37.02,37.03,37.0,37.02,23100.0,31.6182,31.6267,31.6011,31.6182,23100.0
2013-09-03 11:00:00,37.01,37.06,37.01,37.04,4500.0,31.6096,31.6523,31.6096,31.6353,4500.0
2013-09-03 11:05:00,37.03,37.06,37.01,37.06,8000.0,31.6267,31.6523,31.6096,31.6523,8000.0
2013-09-03 11:10:00,37.05,37.09,37.04,37.08,4400.0,31.6438,31.678,31.6353,31.6694,4400.0
2013-09-03 11:15:00,37.07,37.08,37.01,37.02,33900.0,31.6609,31.6694,31.6096,31.6182,33900.0
2013-09-03 11:20:00,37.01,37.02,36.9,36.92,31600.0,31.6096,31.6182,31.5157,31.5328,31600.0
2013-09-03 11:25:00,36.91,36.91,36.81,36.81,5300.0,31.5242,31.5242,31.4388,31.4388,5300.0
2013-09-03 11:30:00,36.79,36.92,36.78,36.91,14200.0,31.4217,31.5328,31.4132,31.5242,14200.0
2013-09-03 11:35:00,36.91,36.93,36.89,36.93,9400.0,31.5242,31.5413,31.5071,31.5413,9400.0
2013-09-03 11:40:00,36.92,36.94,36.89,36.93,5800.0,31.5328,31.5498,31.5071,31.5413,5800.0
2013-09-03 11:45:00,36.92,36.94,36.89,36.94,10000.0,31.5328,31.5498,31.5071,31.5498,10000.0
2013-09-03 11:50:00,36.96,36.96,36.91,36.91,3200.0,31.5669,31.5669,31.5242,31.5242,3200.0
2013-09-03 11:55:00,36.92,36.93,36.9,36.91,4700.0,31.5328,31.5413,31.5157,31.5242,4700.0
2013-09-03 12:00:00,36.91,36.94,36.9,36.92,13800.0,31.5242,31.5498,31.5157,31.5328,13800.0
2013-09-03 12:05:00,36.91,36.95,36.9,36.94,4600.0,31.5242,31.5584,31.5157,31.5498,4600.0
2013-09-03 12:10:00,36.93,36.93,36.9,36.9,5400.0,31.5413,31.5413,31.5157,31.5157,5400.0
2013-09-03 12:15:00,36.9,36.91,36.9,36.9,4100.0,31.5157,31.5242,31.5157,31.5157,4100.0
2013-09-03 12:20:00,36.9,36.95,36.9,36.94,5900.0,31.5157,31.5584,31.5157,31.5498,5900.0
2013-09-03 12:25:00,36.94,36.95,36.91,36.91,2300.0,31.5498,31.5584,31.5242,31.5242,2300.0
2013-09-03 12:30:00,36.92,36.92,36.9,36.91,2000.0,31.5328,31.5328,31.5157,31.5242,2000.0
2013-09-03 12:35:00,36.91,36.93,36.9,36.92,9500.0,31.5242,31.5413,31.5157,31.5328,9500.0
2013-09-03 12:40:00,36.92,36.92,36.89,36.9,6900.0,31.5328,31.5328,31.5071,31.5157,6900.0
2013-09-03 12:45:00,36.89,36.9,36.85,36.87,12100.0,31.5071,31.5157,31.473,31.4901,12100.0
2013-09-03 12:50:00,36.87,36.92,36.84,36.91,27200.0,31.4901,31.5328,31.4644,31.5242,27200.0
2013-09-03 12:55:00,36.9,36.91,36.88,36.89,9100.0,31.5157,31.5242,31.4986,31.5071,9100.0
2013-09-03 13:00:00,36.88,36.9,36.86,36.89,40700.0,31.4986,31.5157,31.4815,31.5071,40700.0
2013-09-03 13:05:00,36.89,36.92,36.89,36.92,2700.0,31.5071,31.5328,31.5071,31.5328,2700.0
2013-09-03 13:10:00,36.9,36.91,36.9,36.91,4200.0,31.5157,31.5242,31.5157,31.5242,4200.0
2013-09-03 13:15:00,36.9,36.9,36.84,36.84,5500.0,31.5157,31.5157,31.4644,31.4644,5500.0
2013-09-03 13:20:00,36.84,36.85,36.81,36.84,9000.0,31.4644,31.473,31.4388,31.4644,9000.0
2013-09-03 13:25:00,36.84,36.87,36.84,36.86,5100.0,31.4644,31.4901,31.4644,31.4815,5100.0
2013-09-03 13:30:00,36.87,36.9,36.85,36.89,12200.0,31.4901,31.5157,31.473,31.5071,12200.0
2013-09-03 13:35:00,36.9,36.94,36.9,36.91,4400.0,31.5157,31.5498,31.5157,31.5242,4400.0
2013-09-03 13:40:00,36.91,36.92,36.88,36.89,6100.0,31.5242,31.5328,31.4986,31.5071,6100.0
2013-09-03 13:45:00,36.88,36.88,36.77,36.77,5000.0,31.4986,31.4986,31.4047,31.4047,5000.0
2013-09-03 13:50:00,36.76,36.8,36.76,36.8,10300.0,31.3961,31.4303,31.3961,31.4303,10300.0
2013-09-03 13:55:00,36.79,36.85,36.79,36.85,13100.0,31.4217,31.473,31.4217,31.473,13100.0
2013-09-03 14:00:00,36.85,36.87,36.85,36.86,10800.0,31.473,31.4901,31.473,31.4815,10800.0
2013-09-03 14:05:00,36.86,36.87,36.82,36.82,6600.0,31.4815,31.4901,31.4474,31.4474,6600.0
2013-09-03 14:10:00,36.81,36.9,36.81,36.89,13300.0,31.4388,31.5157,31.4388,31.5071,13300.0
2013-09-03 14:15:00,36.9,36.91,36.87,36.87,4600.0,31.5157,31.5242,31.4901,31.4901,4600.0
2013-09-03 14:20:00,36.86,36.87,36.79,36.85,17400.0,31.4815,31.4901,31.4217,31.473,17400.0
2013-09-03 14:25:00,36.85,36.85,36.79,36.85,13600.0,31.473,31.473,31.4217,31.473,13600.0
2013-09-03 14:30:00,36.85,36.86,36.82,36.82,8200.0,31.473,31.4815,31.4474,31.4474,8200.0
2013-09-03 14:35:00,36.81,36.82,36.79,36.8,13000.0,31.4388,31.4474,31.4217,31.4303,13000.0
2013-09-03 14:40:00,36.8,36.82,36.79,36.81,19700.0,31.4303,31.4474,31.4217,31.4388,19700.0
2013-09-03 14:45:00,36.8,36.82,36.8,36.8,8800.0,31.4303,31.4474,31.4303,31.4303,8800.0
2013-09-03 14:50:00,36.8,36.84,36.8,36.84,18600.0,31.4303,31.4644,31.4303,31.4644,18600.0
2013-09-03 14:55:00,36.83,36.85,36.82,36.83,9400.0,31.4559,31.473,31.4474,31.4559,9400.0
2013-09-03 15:00:00,36.83,36.85,36.82,36.85,18800.0,31.4559,31.473,31.4474,31.473,18800.0
2013-09-03 15:05:00,36.86,36.97,36.86,36.95,14900.0,31.4815,31.5755,31.4815,31.5584,14900.0
2013-09-03 15:10:00,36.96,36.96,36.92,36.92,9700.0,31.5669,31.5669,31.5328,31.5328,9700.0
2013-09-03 15:15:00,36.92,36.95,36.88,36.88,9200.0,31.5328,31.5584,31.4986,31.4986,9200.0
2013-09-03 15:20:00,36.88,36.89,36.86,36.87,16000.0,31.4986,31.5071,31.4815,31.4901,16000.0
2013-09-03 15:25:00,36.86,36.92,36.86,36.92,12500.0,31.4815,31.5328,31.4815,31.5328,12500.0
2013-09-03 15:30:00,36.91,36.94,36.89,36.9,16200.0,31.5242,31.5498,31.5071,31.5157,16200.0
2013-09-03 15:35:00,36.9,36.95,36.9,36.95,23100.0,31.5157,31.5584,31.5157,31.5584,23100.0
2013-09-03 15:40:00,36.95,36.95,36.93,36.94,17600.0,31.5584,31.5584,31.5413,31.5498,17600.0
2013-09-03 15:45:00,36.93,36.96,36.89,36.9,89700.0,31.5413,31.5669,31.5071,31.5157,89700.0
2013-09-03 15:50:00,36.9,36.92,36.9,36.91,19400.0,31.5157,31.5328,31.5157,31.5242,19400.0
2013-09-03 15:55:00,36.92,36.93,36.84,36.87,164200.0,31.5328,31.5413,31.4644,31.4901,164200.0
2013-09-04 09:30:00,36.46,36.7,36.42,36.51,161500.0,31.1399,31.3449,31.1057,31.1826,161500.0
2013-09-04 09:35:00,36.51,36.52,36.4,36.44,42600.0,31.1826,31.1911,31.0886,31.1228,42600.0
2013-09-04 09:40:00,36.43,36.58,36.39,36.55,73400.0,31.1143,31.2424,31.0801,31.2168,73400.0
2013-09-04 09:45:00,36.55,36.71,36.54,36.69,57000.0,31.2168,31.3534,31.2082,31.3363,57000.0
2013-09-04 09:50:00,36.69,36.81,36.69,36.78,19800.0,31.3363,31.4388,31.3363,31.4132,19800.0
2013-09-04 09:55:00,36.79,36.8,36.62,36.62,29800.0,31.4217,31.4303,31.2765,31.2765,29800.0
2013-09-04 10:00:00,36.64,36.67,36.61,36.61,34700.0,31.2936,31.3192,31.268,31.268,34700.0
2013-09-04 10:05:00,36.6,36.77,36.6,36.75,21100.0,31.2595,31.4047,31.2595,31.3876,21100.0
2013-09-04 10:10:00,36.76,36.81,36.75,36.8,18800.0,31.3961,31.4388,31.3876,31.4303,18800.0
2013-09-04 10:15:00,36.81,36.89,36.81,36.84,20500.0,31.4388,31.5071,31.4388,31.4644,20500.0
2013-09-04 10:20:00,36.86,36.94,36.85,36.9,20700.0,31.4815,31.5498,31.473,31.5157,20700.0
2013-09-04 10:25:00,36.89,36.95,36.86,36.95,11700.0,31.5071,31.5584,31.4815,31.5584,11700.0
2013-09-04 10:30:00,36.95,37.0,36.93,37.0,10700.0,31.5584,31.6011,31.5413,31.6011,10700.0
2013-09-04 10:35:00,36.99,37.01,36.95,37.0,12500.0,31.5926,31.6096,31.5584,31.6011,12500.0
2013-09-04 10:40:00,37.0,37.0,36.89,36.89,26300.0,31.6011,31.6011,31.5071,31.5071,26300.0
2013-09-04 10:45:00,36.9,36.9,36.85,36.87,9200.0,31.5157,31.5157,31.473,31.4901,9200.0
2013-09-04 10:50:00,36.89,36.92,36.84,36.86,11500.0,31.5071,31.5328,31.4644,31.4815,11500.0
2013-09-04 10:55:00,36.86,36.9,36.85,36.87,7500.0,31.4815,31.5157,31.473,31.4901,7500.0
2013-09-04 11:00:00,36.89,36.91,36.87,36.87,16700.0,31.5071,31.5242,31.4901,31.4901,16700.0
2013-09-04 11:05:00,36.88,36.99,36.88,36.94,10200.0,31.4986,31.5926,31.4986,31.5498,10200.0
2013-09-04 11:10:00,36.95,36.95,36.89,36.91,24000.0,31.5584,31.5584,31.5071,31.5242,24000.0
2013-09-04 11:15:00,36.92,36.95,36.92,36.95,7500.0,31.5328,31.5584,31.5328,31.5584,7500.0
2013-09-04 11:20:00,36.96,36.98,36.89,36.91,17800.0,31.5669,31.584,31.5071,31.5242,17800.0
2013-09-04 11:25:00,36.91,36.93,36.91,36.93,3000.0,31.5242,31.5413,31.5242,31.5413,3000.0
2013-09-04 11:30:00,36.93,36.94,36.89,36.94,8400.0,31.5413,31.5498,31.5071,31.5498,8400.0
2013-09-04 11:35:00,36.94,36.98,36.92,36.93,10600.0,31.5498,31.584,31.5328,31.5413,10600.0
2013-09-04 11:40:00,36.92,36.98,36.91,36.98,75700.0,31.5328,31.584,31.5242,31.584,75700.0
2013-09-04 11:45:00,36.99,37.12,36.99,37.12,9500.0,31.5926,31.7036,31.5926,31.7036,9500.0
2013-09-04 11:50:00,37.11,37.18,37.11,37.18,15900.0,31.695,31.7548,31.695,31.7548,15900.0
2013-09-04 11:55:00,37.18,37.21,37.14,37.17,12900.0,31.7548,31.7805,31.7207,31.7463,12900.0
2013-09-04 12:00:00,37.18,37.23,37.18,37.21,8400.0,31.7548,31.7975,31.7548,31.7805,8400.0
2013-09-04 12:05:00,37.21,37.25,37.21,37.24,10400.0,31.7805,31.8146,31.7805,31.8061,10400.0
2013-09-04 12:10:00,37.24,37.25,37.21,37.23,5300.0,31.8061,31.8146,31.7805,31.7975,5300.0
2013-09-04 12:15:00,37.23,37.27,37.22,37.27,13400.0,31.7975,31.8317,31.789,31.8317,13400.0
2013-09-04 12:20:00,37.26,37.29,37.25,37.26,24100.0,31.8232,31.8488,31.8146,31.8232,24100.0
2013-09-04 12:25:00,37.25,37.28,37.21,37.22,16600.0,31.8146,31.8402,31.7805,31.789,16600.0
2013-09-04 12:30:00,37.23,37.24,37.22,37.24,4400.0,31.7975,31.8061,31.789,31.8061,4400.0
2013-09-04 12:35:00,37.24,37.25,37.21,37.23,15600.0,31.8061,31.8146,31.7805,31.7975,15600.0
2013-09-04 12:40:00,37.22,37.23,37.16,37.17,15200.0,31.789,31.7975,31.7377,31.7463,15200.0
2013-09-04 12:45:00,37.17,37.22,37.16,37.21,15500.0,31.7463,31.789,31.7377,31.7805,15500.0
2013-09-04 12:50:00,37.2,37.3,37.2,37.3,11400.0,31.7719,31.8573,31.7719,31.8573,11400.0
2013-09-04 12:55:00,37.3,37.3,37.25,37.25,10100.0,31.8573,31.8573,31.8146,31.8146,10100.0
2013-09-04 13:00:00,37.25,37.26,37.25,37.25,14700.0,31.8146,31.8232,31.8146,31.8146,14700.0
2013-09-04 13:05:00,37.25,37.25,37.17,37.17,19000.0,31.8146,31.8146,31.7463,31.7463,19000.0
2013-09-04 13:10:00,37.17,37.2,37.17,37.17,17000.0,31.7463,31.7719,31.7463,31.7463,17000.0
2013-09-04 13:15:00,37.18,37.2,37.15,37.2,57100.0,31.7548,31.7719,31.7292,31.7719,57100.0
2013-09-04 13:20:00,37.2,37.24,37.2,37.23,9800.0,31.7719,31.8061,31.7719,31.7975,9800.0
2013-09-04 13:25:00,37.22,37.23,37.21,37.23,9100.0,31.789,31.7975,31.7805,31.7975,9100.0
2013-09-04 13:30:00,37.22,37.24,37.21,37.21,11300.0,31.789,31.8061,31.7805,31.7805,11300.0
2013-09-04 13:35:00,37.21,37.21,37.19,37.19,9800.0,31.7805,31.7805,31.7634,31.7634,9800.0
2013-09-04 13:40:00,37.19,37.24,37.19,37.21,17500.0,31.7634,31.8061,31.7634,31.7805,17500.0
2013-09-04 13:45:00,37.22,37.23,37.16,37.16,10100.0,31.789,31.7975,31.7377,31.7377,10100.0
2013-09-04 13:50:00,37.16,37.17,37.12,37.14,78300.0,31.7377,31.7463,31.7036,31.7207,78300.0
2013-09-04 13:55:00,37.14,37.16,37.13,37.16,11100.0,31.7207,31.7377,31.7121,31.7377,11100.0
2013-09-04 14:00:00,37.16,37.23,37.15,37.22,9700.0,31.7377,31.7975,31.7292,31.789,9700.0
2013-09-04 14:05:00,37.23,37.26,37.23,37.25,11200.0,31.7975,31.8232,31.7975,31.8146,11200.0
2013-09-04 14:10:00,37.25,37.29,37.24,37.28,16300.0,31.8146,31.8488,31.8061,31.8402,16300.0
2013-09-04 14:15:00,37.28,37.29,37.28,37.28,16800.0,31.8402,31.8488,31.8402,31.8402,16800.0
2013-09-04 14:20:00,37.28,37.29,37.18,37.19,25300.0,31.8402,31.8488,31.7548,31.7634,25300.0
2013-09-04 14:25:00,37.18,37.23,37.18,37.22,6500.0,31.7548,31.7975,31.7548,31.789,6500.0
2013-09-04 14:30:00,37.2,37.24,37.2,37.24,4600.0,31.7719,31.8061,31.7719,31.8061,4600.0
2013-09-04 14:35:00,37.24,37.27,37.23,37.27,6200.0,31.8061,31.8317,31.7975,31.8317,6200.0
2013-09-04 14:40:00,37.27,37.32,37.27,37.31,9500.0,31.8317,31.8744,31.8317,31.8659,9500.0
2013-09-04 14:45:00,37.31,37.31,37.25,37.25,11900.0,31.8659,31.8659,31.8146,31.8146,11900.0
2013-09-04 14:50:00,37.25,37.28,37.25,37.28,7900.0,31.8146,31.8402,31.8146,31.8402,7900.0
2013-09-04 14:55:00,37.27,37.3,37.23,37.23,19700.0,31.8317,31.8573,31.7975,31.7975,19700.0
2013-09-04 15:00:00,37.23,37.23,37.12,37.15,85600.0,31.7975,31.7975,31.7036,31.7292,85600.0
2013-09-04 15:05:00,37.15,37.2,37.15,37.19,20800.0,31.7292,31.7719,31.7292,31.7634,20800.0
2013-09-04 15:10:00,37.19,37.2,37.17,37.18,15900.0,31.7634,31.7719,31.7463,31.7548,15900.0
2013-09-04 15:15:00,37.18,37.21,37.17,37.2,50900.0,31.7548,31.7805,31.7463,31.7719,50900.0
2013-09-04 15:20:00,37.2,37.2,37.15,37.15,29800.0,31.7719,31.7719,31.7292,31.7292,29800.0
2013-09-04 15:25:00,37.14,37.15,37.05,37.05,73400.0,31.7207,31.7292,31.6438,31.6438,73400.0
2013-09-04 15:30:00,37.06,37.1,37.05,37.09,29000.0,31.6523,31.6865,31.6438,31.678,29000.0
2013-09-04 15:35:00,37.09,37.1,37.04,37.05,27200.0,31.678,31.6865,31.6353,31.6438,27200.0
2013-09-04 15:40:00,37.05,37.06,37.01,37.05,88600.0,31.6438,31.6523,31.6096,31.6438,88600.0
2013-09-04 15:45:00,37.06,37.17,37.06,37.13,68000.0,31.6523,31.7463,31.6523,31.7121,68000.0
2013-09-04 15:50:00,37.13,37.13,37.07,37.08,99700.0,31.7121,31.7121,31.6609,31.6694,99700.0
2013-09-04 15:55:00,37.07,37.08,37.0,37.03,172300.0,31.6609,31.6694,31.6011,31.6267,172300.0
2013-09-05 09:30:00,36.79,37.02,36.76,37.01,59600.0,31.4217,31.6182,31.3961,31.6096,59600.0
2013-09-05 09:35:00,37.0,37.02,36.96,37.0,16200.0,31.6011,31.6182,31.5669,31.6011,16200.0
2013-09-05 09:40:00,37.0,37.01,36.91,36.94,15400.0,31.6011,31.6096,31.5242,31.5498,15400.0
2013-09-05 09:45:00,36.96,37.0,36.94,36.94,8100.0,31.5669,31.6011,31.5498,31.5498,8100.0
2013-09-05 09:50:00,36.94,37.0,36.93,36.99,14800.0,31.5498,31.6011,31.5413,31.5926,14800.0
2013-09-05 09:55:00,36.98,36.98,36.95,36.97,12400.0,31.584,31.584,31.5584,31.5755,12400.0
2013-09-05 10:00:00,36.96,36.99,36.92,36.92,11600.0,31.5669,31.5926,31.5328,31.5328,11600.0
2013-09-05 10:05:00,36.91,36.99,36.91,36.97,15000.0,31.5242,31.5926,31.5242,31.5755,15000.0
2013-09-05 10:10:00,36.96,36.97,36.88,36.91,16100.0,31.5669,31.5755,31.4986,31.5242,16100.0
2013-09-05 10:15:00,36.9,36.97,36.89,36.94,14900.0,31.5157,31.5755,31.5071,31.5498,14900.0
2013-09-05 10:20:00,36.92,36.94,36.86,36.94,9800.0,31.5328,31.5498,31.4815,31.5498,9800.0
2013-09-05 10:25:00,36.94,36.98,36.91,36.94,12400.0,31.5498,31.584,31.5242,31.5498,12400.0
2013-09-05 10:30:00,36.93,36.93,36.8,36.82,12400.0,31.5413,31.5413,31.4303,31.4474,12400.0
2013-09-05 10:35:00,36.84,36.84,36.8,36.81,4200.0,31.4644,31.4644,31.4303,31.4388,4200.0
2013-09-05 10:40:00,36.81,36.84,36.8,36.81,5000.0,31.4388,31.4644,31.4303,31.4388,5000.0
2013-09-05 10:45:00,36.8,36.83,36.77,36.83,5000.0,31.4303,31.4559,31.4047,31.4559,5000.0
2013-09-05 10:50:00,36.83,36.89,36.83,36.85,19800.0,31.4559,31.5071,31.4559,31.473,19800.0
2013-09-05 10:55:00,36.85,36.85,36.79,36.79,11100.0,31.473,31.473,31.4217,31.4217,11100.0
2013-09-05 11:00:00,36.81,36.81,36.74,36.77,14700.0,31.4388,31.4388,31.379,31.4047,14700.0
2013-09-05 11:05:00,36.76,36.85,36.76,36.84,14800.0,31.3961,31.473,31.3961,31.4644,14800.0
2013-09-05 11:10:00,36.85,36.9,36.85,36.85,4100.0,31.473,31.5157,31.473,31.473,4100.0
2013-09-05 11:15:00,36.87,36.88,36.84,36.85,9200.0,31.4901,31.4986,31.4644,31.473,9200.0
2013-09-05 11:20:00,36.83,36.83,36.77,36.82,19500.0,31.4559,31.4559,31.4047,31.4474,19500.0
2013-09-05 11:25:00,36.82,36.93,36.82,36.9,15300.0,31.4474,31.5413,31.4474,31.5157,15300.0
2013-09-05 11:30:00,36.9,36.96,36.9,36.96,16800.0,31.5157,31.5669,31.5157,31.5669,16800.0
2013-09-05 11:35:00,36.97,37.0,36.96,36.98,21900.0,31.5755,31.6011,31.5669,31.584,21900.0
2013-09-05 11:40:00,36.98,36.98,36.93,36.95,16800.0,31.584,31.584,31.5413,31.5584,16800.0
2013-09-05 11:45:00,36.98,37.07,36.98,37.07,15700.0,31.584,31.6609,31.584,31.6609,15700.0
2013-09-05 11:50:00,37.07,37.08,37.02,37.06,10700.0,31.6609,31.6694,31.6182,31.6523,10700.0
2013-09-05 11:55:00,37.06,37.06,37.04,37.06,2300.0,31.6523,31.6523,31.6353,31.6523,2300.0
2013-09-05 12:00:00,37.05,37.1,37.05,37.1,4600.0,31.6438,31.6865,31.6438,31.6865,4600.0
2013-09-05 12:05:00,37.09,37.11,37.08,37.1,11100.0,31.678,31.695,31.6694,31.6865,11100.0
2013-09-05 12:10:00,37.08,37.08,36.93,36.98,40400.0,31.6694,31.6694,31.5413,31.584,40400.0
2013-09-05 12:15:00,36.98,37.01,36.97,37.0,13200.0,31.584,31.6096,31.5755,31.6011,13200.0
2013-09-05 12:20:00,37.0,37.01,37.0,37.01,6600.0,31.6011,31.6096,31.6011,31.6096,6600.0
2013-09-05 12:25:00,37.0,37.0,36.98,36.98,4900.0,31.6011,31.6011,31.584,31.584,4900.0
2013-09-05 12:30:00,36.98,36.99,36.97,36.99,6700.0,31.584,31.5926,31.5755,31.5926,6700.0
2013-09-05 12:35:00,37.0,37.02,37.0,37.01,6900.0,31.6011,31.6182,31.6011,31.6096,6900.0
2013-09-05 12:40:00,37.0,37.03,36.99,37.02,6200.0,31.6011,31.6267,31.5926,31.6182,6200.0
2013-09-05 12:45:00,37.02,37.03,36.99,36.99,8900.0,31.6182,31.6267,31.5926,31.5926,8900.0
2013-09-05 12:50:00,36.99,37.0,36.97,36.97,12200.0,31.5926,31.6011,31.5755,31.5755,12200.0
2013-09-05 12:55:00,36.97,37.02,36.95,37.02,13000.0,31.5755,31.6182,31.5584,31.6182,13000.0
2013-09-05 13:00:00,37.01,37.02,37.0,37.02,7100.0,31.6096,31.6182,31.6011,31.6182,7100.0
2013-09-05 13:05:00,37.03,37.09,37.03,37.06,12600.0,31.6267,31.678,31.6267,31.6523,12600.0
2013-09-05 13:10:00,37.07,37.08,37.05,37.08,13800.0,31.6609,31.6694,31.6438,31.6694,13800.0
2013-09-05 13:15:00,37.08,37.14,37.02,37.14,25600.0,31.6694,31.7207,31.6182,31.7207,25600.0
2013-09-05 13:20:00,37.14,37.18,37.14,37.18,6600.0,31.7207,31.7548,31.7207,31.7548,6600.0
2013-09-05 13:25:00,37.17,37.17,37.16,37.16,4800.0,31.7463,31.7463,31.7377,31.7377,4800.0
2013-09-05 13:30:00,37.17,37.19,37.16,37.16,14800.0,31.7463,31.7634,31.7377,31.7377,14800.0
2013-09-05 13:35:00,37.16,37.19,37.16,37.19,5200.0,31.7377,31.7634,31.7377,31.7634,5200.0
2013-09-05 13:40:00,37.18,37.22,37.17,37.22,15200.0,31.7548,31.789,31.7463,31.789,15200.0
2013-09-05 13:45:00,37.22,37.27,37.21,37.21,19700.0,31.789,31.8317,31.7805,31.7805,19700.0
2013-09-05 13:50:00,37.21,37.21,37.17,37.17,10300.0,31.7805,31.7805,31.7463,31.7463,10300.0
2013-09-05 13:55:00,37.17,37.17,37.14,37.15,11000.0,31.7463,31.7463,31.7207,31.7292,11000.0
2013-09-05 14:00:00,37.15,37.21,37.15,37.17,14900.0,31.7292,31.7805,31.7292,31.7463,14900.0
2013-09-05 14:05:00,37.17,37.17,37.15,37.15,8200.0,31.7463,31.7463,31.7292,31.7292,8200.0
2013-09-05 14:10:00,37.15,37.15,37.14,37.14,3800.0,31.7292,31.7292,31.7207,31.7207,3800.0
2013-09-05 14:15:00,37.15,37.18,37.14,37.18,7500.0,31.7292,31.7548,31.7207,31.7548,7500.0
2013-09-05 14:20:00,37.18,37.18,37.14,37.16,97000.0,31.7548,31.7548,31.7207,31.7377,97000.0
2013-09-05 14:25:00,37.16,37.21,37.15,37.2,6600.0,31.7377,31.7805,31.7292,31.7719,6600.0
2013-09-05 14:30:00,37.2,37.23,37.2,37.21,17400.0,31.7719,31.7975,31.7719,31.7805,17400.0
2013-09-05 14:35:00,37.21,37.25,37.2,37.23,7200.0,31.7805,31.8146,31.7719,31.7975,7200.0
2013-09-05 14:40:00,37.24,37.28,37.23,37.27,8400.0,31.8061,31.8402,31.7975,31.8317,8400.0
2013-09-05 14:45:00,37.27,37.27,37.23,37.23,5100.0,31.8317,31.8317,31.7975,31.7975,5100.0
2013-09-05 14:50:00,37.24,37.33,37.24,37.31,13500.0,31.8061,31.8829,31.8061,31.8659,13500.0
2013-09-05 14:55:00,37.31,37.32,37.25,37.26,6000.0,31.8659,31.8744,31.8146,31.8232,6000.0
2013-09-05 15:00:00,37.24,37.25,37.23,37.24,5300.0,31.8061,31.8146,31.7975,31.8061,5300.0
2013-09-05 15:05:00,37.24,37.24,37.2,37.2,16900.0,31.8061,31.8061,31.7719,31.7719,16900.0
2013-09-05 15:10:00,37.2,37.23,37.19,37.23,8600.0,31.7719,31.7975,31.7634,31.7975,8600.0
2013-09-05 15:15:00,37.23,37.25,37.22,37.24,16800.0,31.7975,31.8146,31.789,31.8061,16800.0
2013-09-05 15:20:00,37.24,37.24,37.15,37.15,14900.0,31.8061,31.8061,31.7292,31.7292,14900.0
2013-09-05 15:25:00,37.15,37.19,37.15,37.17,14800.0,31.7292,31.7634,31.7292,31.7463,14800.0
2013-09-05 15:30:00,37.16,37.19,37.13,37.13,20400.0,31.7377,31.7634,31.7121,31.7121,20400.0
2013-09-05 15:35:00,37.13,37.13,37.11,37.12,24900.0,31.7121,31.7121,31.695,31.7036,24900.0
2013-09-05 15:40:00,37.12,37.14,37.1,37.1,25500.0,31.7036,31.7207,31.6865,31.6865,25500.0
2013-09-05 15:45:00,37.1,37.11,37.08,37.1,11600.0,31.6865,31.695,31.6694,31.6865,11600.0
2013-09-05 15:50:00,37.1,37.11,37.03,37.03,58100.0,31.6865,31.695,31.6267,31.6267,58100.0
2013-09-05 15:55:00,37.03,37.11,37.03,37.11,77900.0,31.6267,31.695,31.6267,31.695,77900.0
2013-09-06 09:30:00,37.01,37.27,37.01,37.14,86300.0,31.6096,31.8317,31.6096,31.7207,86300.0
2013-09-06 09:35:00,37.14,37.2,37.11,37.11,11800.0,31.7207,31.7719,31.695,31.695,11800.0
2013-09-06 09:40:00,37.12,37.12,36.89,36.92,81600.0,31.7036,31.7036,31.5071,31.5328,81600.0
2013-09-06 09:45:00,36.9,36.91,36.5,36.63,103900.0,31.5157,31.5242,31.1741,31.2851,103900.0
2013-09-06 09:50:00,36.66,36.81,36.66,36.81,40300.0,31.3107,31.4388,31.3107,31.4388,40300.0
2013-09-06 09:55:00,36.81,36.87,36.79,36.83,28800.0,31.4388,31.4901,31.4217,31.4559,28800.0
2013-09-06 10:00:00,36.81,36.81,36.5,36.54,58000.0,31.4388,31.4388,31.1741,31.2082,58000.0
2013-09-06 10:05:00,36.53,36.84,36.53,36.84,75800.0,31.1997,31.4644,31.1997,31.4644,75800.0
2013-09-06 10:10:00,36.84,36.88,36.81,36.86,15300.0,31.4644,31.4986,31.4388,31.4815,15300.0
2013-09-06 10:15:00,36.87,36.92,36.85,36.9,21100.0,31.4901,31.5328,31.473,31.5157,21100.0
2013-09-06 10:20:00,36.9,36.95,36.82,36.86,33400.0,31.5157,31.5584,31.4474,31.4815,33400.0
2013-09-06 10:25:00,36.87,36.97,36.78,36.97,32900.0,31.4901,31.5755,31.4132,31.5755,32900.0
2013-09-06 10:30:00,36.97,36.98,36.94,36.96,34900.0,31.5755,31.584,31.5498,31.5669,34900.0
2013-09-06 10:35:00,36.97,36.98,36.93,36.94,19700.0,31.5755,31.584,31.5413,31.5498,19700.0
2013-09-06 10:40:00,36.94,36.99,36.94,36.98,23400.0,31.5498,31.5926,31.5498,31.584,23400.0
2013-09-06 10:45:00,36.98,37.04,36.98,37.03,13900.0,31.584,31.6353,31.584,31.6267,13900.0
2013-09-06 10:50:00,37.05,37.06,36.94,36.98,34900.0,31.6438,31.6523,31.5498,31.584,34900.0
2013-09-06 10:55:00,37.0,37.2,37.0,37.18,8200.0,31.6011,31.7719,31.6011,31.7548,8200.0
2013-09-06 11:00:00,37.18,37.32,37.18,37.32,17500.0,31.7548,31.8744,31.7548,31.8744,17500.0
2013-09-06 11:05:00,37.32,37.37,37.22,37.23,7800.0,31.8744,31.9171,31.789,31.7975,7800.0
2013-09-06 11:10:00,37.23,37.23,37.11,37.14,19900.0,31.7975,31.7975,31.695,31.7207,19900.0
2013-09-06 11:15:00,37.14,37.15,37.03,37.03,17900.0,31.7207,31.7292,31.6267,31.6267,17900.0
2013-09-06 11:20:00,37.02,37.06,37.01,37.05,3900.0,31.6182,31.6523,31.6096,31.6438,3900.0
2013-09-06 11:25:00,37.06,37.1,37.04,37.08,7500.0,31.6523,31.6865,31.6353,31.6694,7500.0
2013-09-06 11:30:00,37.09,37.11,37.06,37.11,7700.0,31.678,31.695,31.6523,31.695,7700.0
2013-09-06 11:35:00,37.12,37.17,37.11,37.16,4100.0,31.7036,31.7463,31.695,31.7377,4100.0
2013-09-06 11:40:00,37.17,37.19,37.12,37.12,13100.0,31.7463,31.7634,31.7036,31.7036,13100.0
2013-09-06 11:45:00,37.11,37.11,37.04,37.07,11300.0,31.695,31.695,31.6353,31.6609,11300.0
2013-09-06 11:50:00,37.09,37.15,37.09,37.11,12800.0,31.678,31.7292,31.678,31.695,12800.0
2013-09-06 11:55:00,37.11,37.14,37.11,37.14,2300.0,31.695,31.7207,31.695,31.7207,2300.0
2013-09-06 12:00:00,37.15,37.15,37.08,37.08,16500.0,31.7292,31.7292,31.6694,31.6694,16500.0
2013-09-06 12:05:00,37.08,37.08,37.03,37.04,7600.0,31.6694,31.6694,31.6267,31.6353,7600.0
2013-09-06 12:10:00,37.03,37.07,37.03,37.07,6000.0,31.6267,31.6609,31.6267,31.6609,6000.0
2013-09-06 12:15:00,37.08,37.12,37.08,37.12,7700.0,31.6694,31.7036,31.6694,31.7036,7700.0
2013-09-06 12:20:00,37.13,37.13,37.12,37.13,3300.0,31.7121,31.7121,31.7036,31.7121,3300.0
2013-09-06 12:25:00,37.12,37.12,37.1,37.1,1800.0,31.7036,31.7036,31.6865,31.6865,1800.0
2013-09-06 12:30:00,37.11,37.14,37.11,37.14,1600.0,31.695,31.7207,31.695,31.7207,1600.0
2013-09-06 12:35:00,37.14,37.16,37.11,37.11,6100.0,31.7207,31.7377,31.695,31.695,6100.0
2013-09-06 12:40:00,37.1,37.1,37.07,37.09,2900.0,31.6865,31.6865,31.6609,31.678,2900.0
2013-09-06 12:45:00,37.09,37.09,37.07,37.07,1300.0,31.678,31.678,31.6609,31.6609,1300.0
2013-09-06 12:50:00,37.08,37.1,37.08,37.09,2900.0,31.6694,31.6865,31.6694,31.678,2900.0
2013-09-06 12:55:00,37.1,37.11,37.07,37.07,8100.0,31.6865,31.695,31.6609,31.6609,8100.0
2013-09-06 13:00:00,37.07,37.09,37.06,37.08,13100.0,31.6609,31.678,31.6523,31.6694,13100.0
2013-09-06 13:05:00,37.08,37.11,37.07,37.1,12900.0,31.6694,31.695,31.6609,31.6865,12900.0
2013-09-06 13:10:00,37.1,37.1,37.04,37.04,6200.0,31.6865,31.6865,31.6353,31.6353,6200.0
2013-09-06 13:15:00,37.05,37.08,37.05,37.07,8700.0,31.6438,31.6694,31.6438,31.6609,8700.0
2013-09-06 13:20:00,37.12,37.12,37.03,37.03,10400.0,31.7036,31.7036,31.6267,31.6267,10400.0
2013-09-06 13:25:00,37.03,37.06,37.03,37.06,5800.0,31.6267,31.6523,31.6267,31.6523,5800.0
2013-09-06 13:30:00,37.06,37.08,37.05,37.08,4700.0,31.6523,31.6694,31.6438,31.6694,4700.0
2013-09-06 13:35:00,37.08,37.1,37.06,37.08,9600.0,31.6694,31.6865,31.6523,31.6694,9600.0
2013-09-06 13:40:00,37.05,37.07,37.04,37.07,7600.0,31.6438,31.6609,31.6353,31.6609,7600.0
2013-09-06 13:45:00,37.07,37.13,37.06,37.12,11700.0,31.6609,31.7121,31.6523,31.7036,11700.0
2013-09-06 13:50:00,37.12,37.19,37.12,37.18,11300.0,31.7036,31.7634,31.7036,31.7548,11300.0
2013-09-06 13:55:00,37.18,37.21,37.18,37.2,2000.0,31.7548,31.7805,31.7548,31.7719,2000.0
2013-09-06 14:00:00,37.21,37.26,37.21,37.22,11800.0,31.7805,31.8232,31.7805,31.789,11800.0
2013-09-06 14:05:00,37.21,37.24,37.21,37.23,4700.0,31.7805,31.8061,31.7805,31.7975,4700.0
2013-09-06 14:10:00,37.23,37.23,37.19,37.19,5000.0,31.7975,31.7975,31.7634,31.7634,5000.0
2013-09-06 14:15:00,37.19,37.25,37.19,37.25,3700.0,31.7634,31.8146,31.7634,31.8146,3700.0
2013-09-06 14:20:00,37.25,37.26,37.24,37.26,4500.0,31.8146,31.8232,31.8061,31.8232,4500.0
2013-09-06 14:25:00,37.26,37.27,37.24,37.24,3800.0,31.8232,31.8317,31.8061,31.8061,3800.0
2013-09-06 14:30:00,37.26,37.28,37.23,37.23,5400.0,31.8232,31.8402,31.7975,31.7975,5400.0
2013-09-06 14:35:00,37.23,37.27,37.23,37.26,5200.0,31.7975,31.8317,31.7975,31.8232,5200.0
2013-09-06 14:40:00,37.26,37.27,37.22,37.24,8400.0,31.8232,31.8317,31.789,31.8061,8400.0
2013-09-06 14:45:00,37.23,37.26,37.23,37.26,5300.0,31.7975,31.8232,31.7975,31.8232,5300.0
2013-09-06 14:50:00,37.26,37.29,37.26,37.28,6400.0,31.8232,31.8488,31.8232,31.8402,6400.0
2013-09-06 14:55:00,37.27,37.27,37.22,37.25,9700.0,31.8317,31.8317,31.789,31.8146,9700.0
2013-09-06 15:00:00,37.25,37.27,37.22,37.27,10800.0,31.8146,31.8317,31.789,31.8317,10800.0
2013-09-06 15:05:00,37.27,37.3,37.24,37.27,44600.0,31.8317,31.8573,31.8061,31.8317,44600.0
2013-09-06 15:10:00,37.26,37.27,37.16,37.16,40400.0,31.8232,31.8317,31.7377,31.7377,40400.0
2013-09-06 15:15:00,37.17,37.2,37.16,37.19,23200.0,31.7463,31.7719,31.7377,31.7634,23200.0
2013-09-06 15:20:00,37.19,37.2,37.16,37.18,45800.0,31.7634,31.7719,31.7377,31.7548,45800.0
2013-09-06 15:25:00,37.18,37.23,37.18,37.23,31200.0,31.7548,31.7975,31.7548,31.7975,31200.0
2013-09-06 15:30:00,37.24,37.24,37.14,37.14,71900.0,31.8061,31.8061,31.7207,31.7207,71900.0
2013-09-06 15:35:00,37.14,37.19,37.14,37.18,47700.0,31.7207,31.7634,31.7207,31.7548,47700.0
2013-09-06 15:40:00,37.18,37.18,37.14,37.17,60700.0,31.7548,31.7548,31.7207,31.7463,60700.0
2013-09-06 15:45:00,37.16,37.17,37.09,37.09,62600.0,31.7377,31.7463,31.678,31.678,62600.0
2013-09-06 15:50:00,37.09,37.16,37.09,37.15,46100.0,31.678,31.7377,31.678,31.7292,46100.0
2013-09-06 15:55:00,37.15,37.16,37.09,37.13,90200.0,31.7292,31.7377,31.678,31.7121,90200.0
2013-09-09 09:30:00,37.2,37.29,37.18,37.25,17800.0,31.7719,31.8488,31.7548,31.8146,17800.0
2013-09-09 09:35:00,37.25,37.55,37.25,37.51,22100.0,31.8146,32.0708,31.8146,32.0367,22100.0
2013-09-09 09:40:00,37.48,37.48,37.29,37.29,11000.0,32.0111,32.0111,31.8488,31.8488,11000.0
2013-09-09 09:45:00,37.27,37.43,37.27,37.43,7700.0,31.8317,31.9683,31.8317,31.9683,7700.0
2013-09-09 09:50:00,37.4,37.46,37.32,37.4,13900.0,31.9427,31.994,31.8744,31.9427,13900.0
2013-09-09 09:55:00,37.41,37.46,37.39,37.41,14900.0,31.9513,31.994,31.9342,31.9513,14900.0
2013-09-09 10:00:00,37.43,37.47,37.36,37.36,66200.0,31.9683,32.0025,31.9086,31.9086,66200.0
2013-09-09 10:05:00,37.33,37.35,37.26,37.27,12400.0,31.8829,31.9,31.8232,31.8317,12400.0
2013-09-09 10:10:00,37.27,37.3,37.26,37.28,2900.0,31.8317,31.8573,31.8232,31.8402,2900.0
2013-09-09 10:15:00,37.29,37.34,37.29,37.32,12400.0,31.8488,31.8915,31.8488,31.8744,12400.0
2013-09-09 10:20:00,37.32,37.37,37.29,37.32,29900.0,31.8744,31.9171,31.8488,31.8744,29900.0
2013-09-09 10:25:00,37.31,37.31,37.24,37.24,4900.0,31.8659,31.8659,31.8061,31.8061,4900.0
2013-09-09 10:30:00,37.22,37.26,37.22,37.25,4900.0,31.789,31.8232,31.789,31.8146,4900.0
2013-09-09 10:35:00,37.26,37.26,37.15,37.18,23600.0,31.8232,31.8232,31.7292,31.7548,23600.0
2013-09-09 10:40:00,37.18,37.19,37.16,37.18,34100.0,31.7548,31.7634,31.7377,31.7548,34100.0
2013-09-09 10:45:00,37.18,37.19,37.16,37.18,8500.0,31.7548,31.7634,31.7377,31.7548,8500.0
2013-09-09 10:50:00,37.16,37.16,37.1,37.1,27900.0,31.7377,31.7377,31.6865,31.6865,27900.0
2013-09-09 10:55:00,37.1,37.13,37.08,37.1,27000.0,31.6865,31.7121,31.6694,31.6865,27000.0
2013-09-09 11:00:00,37.1,37.11,37.05,37.1,13300.0,31.6865,31.695,31.6438,31.6865,13300.0
2013-09-09 11:05:00,37.1,37.1,37.07,37.09,8900.0,31.6865,31.6865,31.6609,31.678,8900.0
2013-09-09 11:10:00,37.08,37.1,37.08,37.1,8900.0,31.6694,31.6865,31.6694,31.6865,8900.0
2013-09-09 11:15:00,37.1,37.1,37.08,37.1,8700.0,31.6865,31.6865,31.6694,31.6865,8700.0
2013-09-09 11:20:00,37.1,37.15,37.09,37.14,43500.0,31.6865,31.7292,31.678,31.7207,43500.0
2013-09-09 11:25:00,37.14,37.15,37.12,37.13,8800.0,31.7207,31.7292,31.7036,31.7121,8800.0
2013-09-09 11:30:00,37.13,37.15,37.13,37.14,3600.0,31.7121,31.7292,31.7121,31.7207,3600.0
2013-09-09 11:35:00,37.15,37.15,37.14,37.15,12700.0,31.7292,31.7292,31.7207,31.7292,12700.0
2013-09-09 11:40:00,37.15,37.16,37.14,37.15,17900.0,31.7292,31.7377,31.7207,31.7292,17900.0
2013-09-09 11:45:00,37.14,37.16,37.14,37.16,36600.0,31.7207,31.7377,31.7207,31.7377,36600.0
2013-09-09 11:50:00,37.16,37.17,37.13,37.13,11100.0,31.7377,31.7463,31.7121,31.7121,11100.0
2013-09-09 11:55:00,37.13,37.17,37.13,37.15,2700.0,31.7121,31.7463,31.7121,31.7292,2700.0
2013-09-09 12:00:00,37.15,37.16,37.13,37.14,10600.0,31.7292,31.7377,31.7121,31.7207,10600.0
2013-09-09 12:05:00,37.14,37.15,37.1,37.13,10800.0,31.7207,31.7292,31.6865,31.7121,10800.0
2013-09-09 12:10:00,37.14,37.26,37.14,37.23,9100.0,31.7207,31.8232,31.7207,31.7975,9100.0
2013-09-09 12:15:00,37.22,37.22,37.15,37.15,19800.0,31.789,31.789,31.7292,31.7292,19800.0
2013-09-09 12:20:00,37.16,37.18,37.16,37.18,9200.0,31.7377,31.7548,31.7377,31.7548,9200.0
2013-09-09 12:25:00,37.18,37.18,37.15,37.16,8200.0,31.7548,31.7548,31.7292,31.7377,8200.0
2013-09-09 12:30:00,37.17,37.18,37.16,37.16,8500.0,31.7463,31.7548,31.7377,31.7377,8500.0
2013-09-09 12:35:00,37.16,37.17,37.16,37.17,8300.0,31.7377,31.7463,31.7377,31.7463,8300.0
2013-09-09 12:40:00,37.17,37.18,37.17,37.18,7700.0,31.7463,31.7548,31.7463,31.7548,7700.0
2013-09-09 12:45:00,37.18,37.18,37.14,37.15,14800.0,31.7548,31.7548,31.7207,31.7292,14800.0
2013-09-09 12:50:00,37.15,37.17,37.15,37.16,2600.0,31.7292,31.7463,31.7292,31.7377,2600.0
2013-09-09 12:55:00,37.15,37.16,37.15,37.16,3300.0,31.7292,31.7377,31.7292,31.7377,3300.0
2013-09-09 13:00:00,37.16,37.16,37.14,37.15,15000.0,31.7377,31.7377,31.7207,31.7292,15000.0
2013-09-09 13:05:00,37.15,37.15,37.11,37.13,23600.0,31.7292,31.7292,31.695,31.7121,23600.0
2013-09-09 13:10:00,37.13,37.15,37.12,37.15,25000.0,31.7121,31.7292,31.7036,31.7292,25000.0
2013-09-09 13:15:00,37.15,37.18,37.15,37.15,9100.0,31.7292,31.7548,31.7292,31.7292,9100.0
2013-09-09 13:20:00,37.16,37.17,37.12,37.17,16000.0,31.7377,31.7463,31.7036,31.7463,16000.0
2013-09-09 13:25:00,37.18,37.18,37.16,37.18,5100.0,31.7548,31.7548,31.7377,31.7548,5100.0
2013-09-09 13:30:00,37.18,37.22,37.18,37.2,22200.0,31.7548,31.789,31.7548,31.7719,22200.0
2013-09-09 13:35:00,37.2,37.2,37.19,37.19,52200.0,31.7719,31.7719,31.7634,31.7634,52200.0
2013-09-09 13:40:00,37.19,37.26,37.18,37.26,33000.0,31.7634,31.8232,31.7548,31.8232,33000.0
2013-09-09 13:45:00,37.27,37.34,37.24,37.28,28900.0,31.8317,31.8915,31.8061,31.8402,28900.0
2013-09-09 13:50:00,37.28,37.29,37.27,37.29,9300.0,31.8402,31.8488,31.8317,31.8488,9300.0
2013-09-09 13:55:00,37.29,37.31,37.29,37.3,49000.0,31.8488,31.8659,31.8488,31.8573,49000.0
2013-09-09 14:00:00,37.3,37.31,37.29,37.29,15000.0,31.8573,31.8659,31.8488,31.8488,15000.0
2013-09-09 14:05:00,37.31,37.31,37.29,37.3,3600.0,31.8659,31.8659,31.8488,31.8573,3600.0
2013-09-09 14:10:00,37.3,37.34,37.29,37.34,10900.0,31.8573,31.8915,31.8488,31.8915,10900.0
2013-09-09 14:15:00,37.35,37.35,37.32,37.33,19700.0,31.9,31.9,31.8744,31.8829,19700.0
2013-09-09 14:20:00,37.34,37.37,37.32,37.35,10000.0,31.8915,31.9171,31.8744,31.9,10000.0
2013-09-09 14:25:00,37.37,37.37,37.34,37.34,2300.0,31.9171,31.9171,31.8915,31.8915,2300.0
2013-09-09 14:30:00,37.34,37.35,37.29,37.34,14700.0,31.8915,31.9,31.8488,31.8915,14700.0
2013-09-09 14:35:00,37.35,37.36,37.3,37.31,26400.0,31.9,31.9086,31.8573,31.8659,26400.0
2013-09-09 14:40:00,37.31,37.33,37.3,37.31,16100.0,31.8659,31.8829,31.8573,31.8659,16100.0
2013-09-09 14:45:00,37.3,37.35,37.3,37.32,9700.0,31.8573,31.9,31.8573,31.8744,9700.0
2013-09-09 14:50:00,37.32,37.34,37.31,37.33,9000.0,31.8744,31.8915,31.8659,31.8829,9000.0
2013-09-09 14:55:00,37.33,37.34,37.3,37.31,15900.0,31.8829,31.8915,31.8573,31.8659,15900.0
2013-09-09 15:00:00,37.31,37.32,37.3,37.32,7500.0,31.8659,31.8744,31.8573,31.8744,7500.0
2013-09-09 15:05:00,37.32,37.33,37.23,37.25,34600.0,31.8744,31.8829,31.7975,31.8146,34600.0
2013-09-09 15:10:00,37.26,37.28,37.23,37.27,20100.0,31.8232,31.8402,31.7975,31.8317,20100.0
2013-09-09 15:15:00,37.28,37.33,37.27,37.33,12900.0,31.8402,31.8829,31.8317,31.8829,12900.0
2013-09-09 15:20:00,37.33,37.35,37.3,37.32,35200.0,31.8829,31.9,31.8573,31.8744,35200.0
2013-09-09 15:25:00,37.32,37.32,37.26,37.26,32600.0,31.8744,31.8744,31.8232,31.8232,32600.0
2013-09-09 15:30:00,37.26,37.32,37.26,37.32,18200.0,31.8232,31.8744,31.8232,31.8744,18200.0
2013-09-09 15:35:00,37.32,37.33,37.22,37.22,48800.0,31.8744,31.8829,31.789,31.789,48800.0
2013-09-09 15:40:00,37.22,37.25,37.19,37.24,49100.0,31.789,31.8146,31.7634,31.8061,49100.0
2013-09-09 15:45:00,37.24,37.24,37.2,37.24,44600.0,31.8061,31.8061,31.7719,31.8061,44600.0
2013-09-09 15:50:00,37.24,37.26,37.24,37.25,79200.0,31.8061,31.8232,31.8061,31.8146,79200.0
2013-09-09 15:55:00,37.26,37.26,37.24,37.25,136200.0,31.8232,31.8232,31.8061,31.8146,136200.0
2013-09-10 09:30:00,38.38,38.47,38.12,38.17,124000.0,32.7797,32.8566,32.5577,32.6004,124000.0
2013-09-10 09:35:00,38.17,38.21,38.1,38.15,43700.0,32.6004,32.6345,32.5406,32.5833,43700.0
2013-09-10 09:40:00,38.16,38.32,38.14,38.32,78300.0,32.5918,32.7285,32.5747,32.7285,78300.0
2013-09-10 09:45:00,38.32,38.44,38.29,38.42,93300.0,32.7285,32.831,32.7029,32.8139,93300.0
2013-09-10 09:50:00,38.43,38.52,38.41,38.5,52500.0,32.8224,32.8993,32.8054,32.8822,52500.0
2013-09-10 09:55:00,38.5,38.58,38.47,38.54,41200.0,32.8822,32.9505,32.8566,32.9164,41200.0
2013-09-10 10:00:00,38.53,38.58,38.5,38.5,70400.0,32.9078,32.9505,32.8822,32.8822,70400.0
2013-09-10 10:05:00,38.5,38.5,38.38,38.39,84600.0,32.8822,32.8822,32.7797,32.7883,84600.0
2013-09-10 10:10:00,38.4,38.42,38.29,38.32,64500.0,32.7968,32.8139,32.7029,32.7285,64500.0
2013-09-10 10:15:00,38.32,38.33,38.26,38.28,49200.0,32.7285,32.737,32.6772,32.6943,49200.0
2013-09-10 10:20:00,38.3,38.33,38.27,38.32,93900.0,32.7114,32.737,32.6858,32.7285,93900.0
2013-09-10 10:25:00,38.33,38.35,38.29,38.32,51400.0,32.737,32.7541,32.7029,32.7285,51400.0
2013-09-10 10:30:00,38.32,38.33,38.29,38.3,20100.0,32.7285,32.737,32.7029,32.7114,20100.0
2013-09-10 10:35:00,38.29,38.36,38.28,38.36,28000.0,32.7029,32.7626,32.6943,32.7626,28000.0
2013-09-10 10:40:00,38.36,38.4,38.35,38.35,78500.0,32.7626,32.7968,32.7541,32.7541,78500.0
2013-09-10 10:45:00,38.35,38.36,38.32,38.35,18500.0,32.7541,32.7626,32.7285,32.7541,18500.0
2013-09-10 10:50:00,38.34,38.35,38.32,38.33,11900.0,32.7456,32.7541,32.7285,32.737,11900.0
2013-09-10 10:55:00,38.33,38.33,38.2,38.2,28100.0,32.737,32.737,32.626,32.626,28100.0
2013-09-10 11:00:00,38.2,38.28,38.15,38.25,40500.0,32.626,32.6943,32.5833,32.6687,40500.0
2013-09-10 11:05:00,38.26,38.28,38.24,38.28,7300.0,32.6772,32.6943,32.6602,32.6943,7300.0
2013-09-10 11:10:00,38.28,38.32,38.26,38.32,51300.0,32.6943,32.7285,32.6772,32.7285,51300.0
2013-09-10 11:15:00,38.33,38.5,38.31,38.48,57700.0,32.737,32.8822,32.7199,32.8651,57700.0
2013-09-10 11:20:00,38.47,38.54,38.47,38.5,44400.0,32.8566,32.9164,32.8566,32.8822,44400.0
2013-09-10 11:25:00,38.5,38.54,38.46,38.46,21200.0,32.8822,32.9164,32.8481,32.8481,21200.0
2013-09-10 11:30:00,38.46,38.46,38.3,38.3,16100.0,32.8481,32.8481,32.7114,32.7114,16100.0
2013-09-10 11:35:00,38.3,38.31,38.3,38.3,11800.0,32.7114,32.7199,32.7114,32.7114,11800.0
2013-09-10 11:40:00,38.29,38.3,38.26,38.26,9200.0,32.7029,32.7114,32.6772,32.6772,9200.0
2013-09-10 11:45:00,38.25,38.28,38.22,38.27,13400.0,32.6687,32.6943,32.6431,32.6858,13400.0
2013-09-10 11:50:00,38.27,38.36,38.27,38.34,14200.0,32.6858,32.7626,32.6858,32.7456,14200.0
2013-09-10 11:55:00,38.34,38.36,38.33,38.33,10400.0,32.7456,32.7626,32.737,32.737,10400.0
2013-09-10 12:00:00,38.33,38.37,38.33,38.34,35100.0,32.737,32.7712,32.737,32.7456,35100.0
2013-09-10 12:05:00,38.35,38.36,38.34,38.35,17700.0,32.7541,32.7626,32.7456,32.7541,17700.0
2013-09-10 12:10:00,38.35,38.35,38.28,38.29,8400.0,32.7541,32.7541,32.6943,32.7029,8400.0
2013-09-10 12:15:00,38.3,38.38,38.3,38.38,10900.0,32.7114,32.7797,32.7114,32.7797,10900.0
2013-09-10 12:20:00,38.39,38.43,38.33,38.33,12600.0,32.7883,32.8224,32.737,32.737,12600.0
2013-09-10 12:25:00,38.31,38.32,38.29,38.31,7800.0,32.7199,32.7285,32.7029,32.7199,7800.0
2013-09-10 12:30:00,38.32,38.33,38.27,38.27,30200.0,32.7285,32.737,32.6858,32.6858,30200.0
2013-09-10 12:35:00,38.27,38.3,38.24,38.24,42000.0,32.6858,32.7114,32.6602,32.6602,42000.0
2013-09-10 12:40:00,38.24,38.25,38.2,38.2,15100.0,32.6602,32.6687,32.626,32.626,15100.0
2013-09-10 12:45:00,38.21,38.29,38.21,38.27,21300.0,32.6345,32.7029,32.6345,32.6858,21300.0
2013-09-10 12:50:00,38.27,38.28,38.26,38.27,9400.0,32.6858,32.6943,32.6772,32.6858,9400.0
2013-09-10 12:55:00,38.28,38.31,38.27,38.27,29300.0,32.6943,32.7199,32.6858,32.6858,29300.0
2013-09-10 13:00:00,38.27,38.27,38.23,38.26,34000.0,32.6858,32.6858,32.6516,32.6772,34000.0
2013-09-10 13:05:00,38.26,38.3,38.26,38.29,10200.0,32.6772,32.7114,32.6772,32.7029,10200.0
2013-09-10 13:10:00,38.28,38.29,38.25,38.26,7000.0,32.6943,32.7029,32.6687,32.6772,7000.0
2013-09-10 13:15:00,38.25,38.3,38.24,38.29,12400.0,32.6687,32.7114,32.6602,32.7029,12400.0
2013-09-10 13:20:00,38.3,38.33,38.27,38.32,11400.0,32.7114,32.737,32.6858,32.7285,11400.0
2013-09-10 13:25:00,38.32,38.34,38.32,38.33,7600.0,32.7285,32.7456,32.7285,32.737,7600.0
2013-09-10 13:30:00,38.33,38.33,38.29,38.3,11300.0,32.737,32.737,32.7029,32.7114,11300.0
2013-09-10 13:35:00,38.3,38.33,38.29,38.32,19200.0,32.7114,32.737,32.7029,32.7285,19200.0
2013-09-10 13:40:00,38.32,38.35,38.31,38.35,10900.0,32.7285,32.7541,32.7199,32.7541,10900.0
2013-09-10 13:45:00,38.35,38.38,38.33,38.33,15100.0,32.7541,32.7797,32.737,32.737,15100.0
2013-09-10 13:50:00,38.33,38.33,38.29,38.3,7600.0,32.737,32.737,32.7029,32.7114,7600.0
2013-09-10 13:55:00,38.3,38.34,38.29,38.34,18600.0,32.7114,32.7456,32.7029,32.7456,18600.0
2013-09-10 14:00:00,38.34,38.41,38.34,38.37,89800.0,32.7456,32.8054,32.7456,32.7712,89800.0
2013-09-10 14:05:00,38.36,38.43,38.36,38.41,31400.0,32.7626,32.8224,32.7626,32.8054,31400.0
2013-09-10 14:10:00,38.41,38.45,38.4,38.43,56400.0,32.8054,32.8395,32.7968,32.8224,56400.0
2013-09-10 14:15:00,38.42,38.43,38.38,38.4,36300.0,32.8139,32.8224,32.7797,32.7968,36300.0
2013-09-10 14:20:00,38.4,38.43,38.4,38.43,14200.0,32.7968,32.8224,32.7968,32.8224,14200.0
2013-09-10 14:25:00,38.44,38.49,38.43,38.48,18700.0,32.831,32.8737,32.8224,32.8651,18700.0
2013-09-10 14:30:00,38.49,38.49,38.42,38.43,87300.0,32.8737,32.8737,32.8139,32.8224,87300.0
2013-09-10 14:35:00,38.42,38.44,38.37,38.4,98000.0,32.8139,32.831,32.7712,32.7968,98000.0
2013-09-10 14:40:00,38.4,38.42,38.34,38.34,14900.0,32.7968,32.8139,32.7456,32.7456,14900.0
2013-09-10 14:45:00,38.34,38.34,38.3,38.33,10100.0,32.7456,32.7456,32.7114,32.737,10100.0
2013-09-10 14:50:00,38.34,38.35,38.32,38.34,8700.0,32.7456,32.7541,32.7285,32.7456,8700.0
2013-09-10 14:55:00,38.34,38.38,38.33,38.36,20300.0,32.7456,32.7797,32.737,32.7626,20300.0
2013-09-10 15:00:00,38.34,38.38,38.34,38.38,14000.0,32.7456,32.7797,32.7456,32.7797,14000.0
2013-09-10 15:05:00,38.38,38.41,38.34,38.36,57500.0,32.7797,32.8054,32.7456,32.7626,57500.0
2013-09-10 15:10:00,38.37,38.38,38.35,38.36,56600.0,32.7712,32.7797,32.7541,32.7626,56600.0
2013-09-10 15:15:00,38.36,38.37,38.3,38.3,31800.0,32.7626,32.7712,32.7114,32.7114,31800.0
2013-09-10 15:20:00,38.3,38.36,38.3,38.34,19100.0,32.7114,32.7626,32.7114,32.7456,19100.0
2013-09-10 15:25:00,38.35,38.36,38.34,38.35,25900.0,32.7541,32.7626,32.7456,32.7541,25900.0
2013-09-10 15:30:00,38.34,38.36,38.31,38.34,95500.0,32.7456,32.7626,32.7199,32.7456,95500.0
2013-09-10 15:35:00,38.34,38.34,38.26,38.27,54500.0,32.7456,32.7456,32.6772,32.6858,54500.0
2013-09-10 15:40:00,38.26,38.27,38.21,38.23,93500.0,32.6772,32.6858,32.6345,32.6516,93500.0
2013-09-10 15:45:00,38.23,38.31,38.22,38.23,91400.0,32.6516,32.7199,32.6431,32.6516,91400.0
2013-09-10 15:50:00,38.23,38.26,38.16,38.2,153000.0,32.6516,32.6772,32.5918,32.626,153000.0
2013-09-10 15:55:00,38.2,38.21,38.2,38.2,176200.0,32.626,32.6345,32.626,32.626,176200.0
2013-09-11 09:30:00,38.5,38.7,38.48,38.63,61700.0,32.8822,33.053,32.8651,32.9932,61700.0
2013-09-11 09:35:00,38.63,38.74,38.58,38.66,45200.0,32.9932,33.0872,32.9505,33.0189,45200.0
2013-09-11 09:40:00,38.65,38.77,38.61,38.74,33500.0,33.0103,33.1128,32.9762,33.0872,33500.0
2013-09-11 09:45:00,38.74,38.83,38.72,38.73,36200.0,33.0872,33.1641,33.0701,33.0787,36200.0
2013-09-11 09:50:00,38.69,38.78,38.69,38.78,13500.0,33.0445,33.1214,33.0445,33.1214,13500.0
2013-09-11 09:55:00,38.78,38.79,38.71,38.77,20000.0,33.1214,33.1299,33.0616,33.1128,20000.0
2013-09-11 10:00:00,38.77,38.8,38.74,38.78,18800.0,33.1128,33.1384,33.0872,33.1214,18800.0
2013-09-11 10:05:00,38.79,38.87,38.78,38.85,25500.0,33.1299,33.1982,33.1214,33.1811,25500.0
2013-09-11 10:10:00,38.85,38.93,38.84,38.85,51900.0,33.1811,33.2495,33.1726,33.1811,51900.0
2013-09-11 10:15:00,38.85,38.88,38.82,38.83,25200.0,33.1811,33.2068,33.1555,33.1641,25200.0
2013-09-11 10:20:00,38.82,38.84,38.79,38.84,18500.0,33.1555,33.1726,33.1299,33.1726,18500.0
2013-09-11 10:25:00,38.83,38.83,38.74,38.77,25700.0,33.1641,33.1641,33.0872,33.1128,25700.0
2013-09-11 10:30:00,38.74,38.75,38.63,38.69,13800.0,33.0872,33.0957,32.9932,33.0445,13800.0
2013-09-11 10:35:00,38.7,38.7,38.57,38.58,8500.0,33.053,33.053,32.942,32.9505,8500.0
2013-09-11 10:40:00,38.59,38.62,38.56,38.61,9300.0,32.9591,32.9847,32.9335,32.9762,9300.0
2013-09-11 10:45:00,38.6,38.62,38.57,38.6,12900.0,32.9676,32.9847,32.942,32.9676,12900.0
2013-09-11 10:50:00,38.61,38.62,38.58,38.61,5400.0,32.9762,32.9847,32.9505,32.9762,5400.0
2013-09-11 10:55:00,38.61,38.62,38.53,38.56,27100.0,32.9762,32.9847,32.9078,32.9335,27100.0
2013-09-11 11:00:00,38.57,38.63,38.54,38.54,15400.0,32.942,32.9932,32.9164,32.9164,15400.0
2013-09-11 11:05:00,38.54,38.54,38.52,38.53,13700.0,32.9164,32.9164,32.8993,32.9078,13700.0
2013-09-11 11:10:00,38.53,38.54,38.48,38.54,12000.0,32.9078,32.9164,32.8651,32.9164,12000.0
2013-09-11 11:15:00,38.54,38.54,38.44,38.44,6900.0,32.9164,32.9164,32.831,32.831,6900.0
2013-09-11 11:20:00,38.45,38.48,38.4,38.4,7800.0,32.8395,32.8651,32.7968,32.7968,7800.0
2013-09-11 11:25:00,38.4,38.4,38.38,38.4,8100.0,32.7968,32.7968,32.7797,32.7968,8100.0
2013-09-11 11:30:00,38.4,38.51,38.4,38.41,24500.0,32.7968,32.8908,32.7968,32.8054,24500.0
2013-09-11 11:35:00,38.41,38.42,38.38,38.39,19000.0,32.8054,32.8139,32.7797,32.7883,19000.0
2013-09-11 11:40:00,38.39,38.4,38.37,38.38,7900.0,32.7883,32.7968,32.7712,32.7797,7900.0
2013-09-11 11:45:00,38.39,38.48,38.38,38.48,14100.0,32.7883,32.8651,32.7797,32.8651,14100.0
2013-09-11 11:50:00,38.48,38.53,38.48,38.52,8300.0,32.8651,32.9078,32.8651,32.8993,8300.0
2013-09-11 11:55:00,38.52,38.52,38.49,38.49,11600.0,32.8993,32.8993,32.8737,32.8737,11600.0
2013-09-11 12:00:00,38.5,38.51,38.48,38.49,10000.0,32.8822,32.8908,32.8651,32.8737,10000.0
2013-09-11 12:05:00,38.49,38.51,38.47,38.51,8600.0,32.8737,32.8908,32.8566,32.8908,8600.0
2013-09-11 12:10:00,38.51,38.54,38.51,38.54,7500.0,32.8908,32.9164,32.8908,32.9164,7500.0
2013-09-11 12:15:00,38.54,38.54,38.53,38.54,10800.0,32.9164,32.9164,32.9078,32.9164,10800.0
2013-09-11 12:20:00,38.54,38.54,38.54,38.54,4300.0,32.9164,32.9164,32.9164,32.9164,4300.0
2013-09-11 12:25:00,38.54,38.62,38.53,38.6,22000.0,32.9164,32.9847,32.9078,32.9676,22000.0
2013-09-11 12:30:00,38.61,38.61,38.56,38.6,12400.0,32.9762,32.9762,32.9335,32.9676,12400.0
2013-09-11 12:35:00,38.6,38.63,38.59,38.59,7900.0,32.9676,32.9932,32.9591,32.9591,7900.0
2013-09-11 12:40:00,38.6,38.61,38.56,38.56,5000.0,32.9676,32.9762,32.9335,32.9335,5000.0
2013-09-11 12:45:00,38.56,38.57,38.51,38.55,11900.0,32.9335,32.942,32.8908,32.9249,11900.0
2013-09-11 12:50:00,38.55,38.56,38.53,38.55,5400.0,32.9249,32.9335,32.9078,32.9249,5400.0
2013-09-11 12:55:00,38.55,38.61,38.55,38.61,4100.0,32.9249,32.9762,32.9249,32.9762,4100.0
2013-09-11 13:00:00,38.6,38.61,38.58,38.6,9300.0,32.9676,32.9762,32.9505,32.9676,9300.0
2013-09-11 13:05:00,38.6,38.66,38.58,38.66,12300.0,32.9676,33.0189,32.9505,33.0189,12300.0
2013-09-11 13:10:00,38.64,38.72,38.64,38.72,11500.0,33.0018,33.0701,33.0018,33.0701,11500.0
2013-09-11 13:15:00,38.73,38.8,38.73,38.8,15300.0,33.0787,33.1384,33.0787,33.1384,15300.0
2013-09-11 13:20:00,38.79,38.81,38.77,38.81,17600.0,33.1299,33.147,33.1128,33.147,17600.0
2013-09-11 13:25:00,38.81,38.81,38.78,38.79,9000.0,33.147,33.147,33.1214,33.1299,9000.0
2013-09-11 13:30:00,38.79,38.81,38.77,38.81,9000.0,33.1299,33.147,33.1128,33.147,9000.0
2013-09-11 13:35:00,38.81,38.82,38.69,38.7,12000.0,33.147,33.1555,33.0445,33.053,12000.0
2013-09-11 13:40:00,38.7,38.7,38.68,38.7,15100.0,33.053,33.053,33.036,33.053,15100.0
2013-09-11 13:45:00,38.7,38.77,38.7,38.77,15700.0,33.053,33.1128,33.053,33.1128,15700.0
2013-09-11 13:50:00,38.78,38.79,38.72,38.73,15700.0,33.1214,33.1299,33.0701,33.0787,15700.0
2013-09-11 13:55:00,38.74,38.77,38.73,38.76,6200.0,33.0872,33.1128,33.0787,33.1043,6200.0
2013-09-11 14:00:00,38.77,38.77,38.74,38.75,6800.0,33.1128,33.1128,33.0872,33.0957,6800.0
2013-09-11 14:05:00,38.75,38.76,38.74,38.75,5200.0,33.0957,33.1043,33.0872,33.0957,5200.0
2013-09-11 14:10:00,38.76,38.76,38.72,38.73,6600.0,33.1043,33.1043,33.0701,33.0787,6600.0
2013-09-11 14:15:00,38.74,38.75,38.72,38.72,3300.0,33.0872,33.0957,33.0701,33.0701,3300.0
2013-09-11 14:20:00,38.72,38.72,38.71,38.72,5200.0,33.0701,33.0701,33.0616,33.0701,5200.0
2013-09-11 14:25:00,38.72,38.76,38.72,38.76,14400.0,33.0701,33.1043,33.0701,33.1043,14400.0
2013-09-11 14:30:00,38.76,38.77,38.72,38.74,19900.0,33.1043,33.1128,33.0701,33.0872,19900.0
2013-09-11 14:35:00,38.75,38.76,38.7,38.7,14600.0,33.0957,33.1043,33.053,33.053,14600.0
2013-09-11 14:40:00,38.7,38.7,38.7,38.7,3800.0,33.053,33.053,33.053,33.053,3800.0
2013-09-11 14:45:00,38.7,38.71,38.66,38.71,16400.0,33.053,33.0616,33.0189,33.0616,16400.0
2013-09-11 14:50:00,38.71,38.76,38.7,38.76,19800.0,33.0616,33.1043,33.053,33.1043,19800.0
2013-09-11 14:55:00,38.77,38.77,38.74,38.77,10600.0,33.1128,33.1128,33.0872,33.1128,10600.0
2013-09-11 15:00:00,38.77,38.77,38.76,38.77,14200.0,33.1128,33.1128,33.1043,33.1128,14200.0
2013-09-11 15:05:00,38.77,38.77,38.75,38.76,16300.0,33.1128,33.1128,33.0957,33.1043,16300.0
2013-09-11 15:10:00,38.76,38.76,38.73,38.76,14700.0,33.1043,33.1043,33.0787,33.1043,14700.0
2013-09-11 15:15:00,38.76,38.76,38.69,38.71,14300.0,33.1043,33.1043,33.0445,33.0616,14300.0
2013-09-11 15:20:00,38.71,38.71,38.69,38.71,20100.0,33.0616,33.0616,33.0445,33.0616,20100.0
2013-09-11 15:25:00,38.71,38.71,38.66,38.67,17100.0,33.0616,33.0616,33.0189,33.0274,17100.0
2013-09-11 15:30:00,38.67,38.7,38.65,38.7,31600.0,33.0274,33.053,33.0103,33.053,31600.0
2013-09-11 15:35:00,38.7,38.7,38.69,38.7,15500.0,33.053,33.053,33.0445,33.053,15500.0
2013-09-11 15:40:00,38.7,38.7,38.69,38.7,10800.0,33.053,33.053,33.0445,33.053,10800.0
2013-09-11 15:45:00,38.7,38.7,38.66,38.67,45900.0,33.053,33.053,33.0189,33.0274,45900.0
2013-09-11 15:50:00,38.67,38.67,38.66,38.66,41000.0,33.0274,33.0274,33.0189,33.0189,41000.0
2013-09-11 15:55:00,38.67,38.71,38.66,38.71,119600.0,33.0274,33.0616,33.0189,33.0616,119600.0
2013-09-12 09:30:00,39.95,40.0,39.74,39.74,189300.0,34.1206,34.1633,33.9413,33.9413,189300.0
2013-09-12 09:35:00,39.74,39.8,39.45,39.5,151600.0,33.9413,33.9925,33.6936,33.7363,151600.0
2013-09-12 09:40:00,39.51,39.76,39.4,39.57,120600.0,33.7448,33.9584,33.6509,33.7961,120600.0
2013-09-12 09:45:00,39.57,39.62,39.45,39.45,54900.0,33.7961,33.8388,33.6936,33.6936,54900.0
2013-09-12 09:50:00,39.45,39.47,39.25,39.34,99700.0,33.6936,33.7107,33.5228,33.5996,99700.0
2013-09-12 09:55:00,39.36,39.45,39.26,39.27,84700.0,33.6167,33.6936,33.5313,33.5399,84700.0
2013-09-12 10:00:00,39.27,39.32,39.22,39.3,47500.0,33.5399,33.5826,33.4972,33.5655,47500.0
2013-09-12 10:05:00,39.3,39.32,39.23,39.25,62600.0,33.5655,33.5826,33.5057,33.5228,62600.0
2013-09-12 10:10:00,39.25,39.25,39.04,39.08,99700.0,33.5228,33.5228,33.3434,33.3776,99700.0
2013-09-12 10:15:00,39.08,39.19,39.03,39.03,107200.0,33.3776,33.4715,33.3349,33.3349,107200.0
2013-09-12 10:20:00,39.04,39.04,38.92,39.01,110200.0,33.3434,33.3434,33.2409,33.3178,110200.0
2013-09-12 10:25:00,39.01,39.06,38.95,39.02,70800.0,33.3178,33.3605,33.2666,33.3263,70800.0
2013-09-12 10:30:00,39.02,39.15,39.01,39.06,55600.0,33.3263,33.4374,33.3178,33.3605,55600.0
2013-09-12 10:35:00,39.04,39.06,38.8,38.9,125900.0,33.3434,33.3605,33.1384,33.2239,125900.0
2013-09-12 10:40:00,38.92,38.98,38.92,38.97,29300.0,33.2409,33.2922,33.2409,33.2836,29300.0
2013-09-12 10:45:00,38.97,39.0,38.86,39.0,159100.0,33.2836,33.3093,33.1897,33.3093,159100.0
2013-09-12 10:50:00,38.98,39.02,38.97,38.98,33200.0,33.2922,33.3263,33.2836,33.2922,33200.0
2013-09-12 10:55:00,38.99,39.06,38.91,38.91,25300.0,33.3007,33.3605,33.2324,33.2324,25300.0
2013-09-12 11:00:00,38.91,38.96,38.84,38.86,25500.0,33.2324,33.2751,33.1726,33.1897,25500.0
2013-09-12 11:05:00,38.87,39.0,38.87,38.9,43300.0,33.1982,33.3093,33.1982,33.2239,43300.0
2013-09-12 11:10:00,38.9,38.91,38.86,38.91,10900.0,33.2239,33.2324,33.1897,33.2324,10900.0
2013-09-12 11:15:00,38.91,38.94,38.9,38.94,8900.0,33.2324,33.258,33.2239,33.258,8900.0
2013-09-12 11:20:00,38.93,39.0,38.93,38.97,11600.0,33.2495,33.3093,33.2495,33.2836,11600.0
2013-09-12 11:25:00,38.96,38.96,38.88,38.92,19400.0,33.2751,33.2751,33.2068,33.2409,19400.0
2013-09-12 11:30:00,38.93,38.98,38.91,38.91,14700.0,33.2495,33.2922,33.2324,33.2324,14700.0
2013-09-12 11:35:00,38.91,38.92,38.8,38.8,63200.0,33.2324,33.2409,33.1384,33.1384,63200.0
2013-09-12 11:40:00,38.8,38.92,38.8,38.92,50500.0,33.1384,33.2409,33.1384,33.2409,50500.0
2013-09-12 11:45:00,38.92,38.92,38.89,38.89,10900.0,33.2409,33.2409,33.2153,33.2153,10900.0
2013-09-12 11:50:00,38.89,38.91,38.82,38.91,48100.0,33.2153,33.2324,33.1555,33.2324,48100.0
2013-09-12 11:55:00,38.92,38.95,38.88,38.92,12600.0,33.2409,33.2666,33.2068,33.2409,12600.0
2013-09-12 12:00:00,38.92,38.94,38.87,38.9,16200.0,33.2409,33.258,33.1982,33.2239,16200.0
2013-09-12 12:05:00,38.89,38.92,38.89,38.9,9900.0,33.2153,33.2409,33.2153,33.2239,9900.0
2013-09-12 12:10:00,38.9,38.93,38.9,38.93,12800.0,33.2239,33.2495,33.2239,33.2495,12800.0
2013-09-12 12:15:00,38.93,38.96,38.92,38.93,16800.0,33.2495,33.2751,33.2409,33.2495,16800.0
2013-09-12 12:20:00,38.94,38.96,38.93,38.95,13800.0,33.258,33.2751,33.2495,33.2666,13800.0
2013-09-12 12:25:00,38.95,38.99,38.93,38.99,23800.0,33.2666,33.3007,33.2495,33.3007,23800.0
2013-09-12 12:30:00,38.99,39.05,38.99,39.04,25000.0,33.3007,33.352,33.3007,33.3434,25000.0
2013-09-12 12:35:00,39.04,39.05,39.03,39.05,21500.0,33.3434,33.352,33.3349,33.352,21500.0
2013-09-12 12:40:00,39.04,39.08,39.03,39.08,10000.0,33.3434,33.3776,33.3349,33.3776,10000.0
2013-09-12 12:45:00,39.07,39.14,39.07,39.08,17900.0,33.369,33.4288,33.369,33.3776,17900.0
2013-09-12 12:50:00,39.08,39.08,38.98,38.99,38500.0,33.3776,33.3776,33.2922,33.3007,38500.0
2013-09-12 12:55:00,38.98,39.0,38.97,39.0,32600.0,33.2922,33.3093,33.2836,33.3093,32600.0
2013-09-12 13:00:00,39.0,39.0,38.97,38.98,9200.0,33.3093,33.3093,33.2836,33.2922,9200.0
2013-09-12 13:05:00,38.97,39.0,38.97,38.97,9200.0,33.2836,33.3093,33.2836,33.2836,9200.0
2013-09-12 13:10:00,38.98,39.0,38.98,38.99,8100.0,33.2922,33.3093,33.2922,33.3007,8100.0
2013-09-12 13:15:00,39.0,39.04,38.98,39.03,34500.0,33.3093,33.3434,33.2922,33.3349,34500.0
2013-09-12 13:20:00,39.03,39.03,39.0,39.01,14800.0,33.3349,33.3349,33.3093,33.3178,14800.0
2013-09-12 13:25:00,39.02,39.07,39.02,39.05,84800.0,33.3263,33.369,33.3263,33.352,84800.0
2013-09-12 13:30:00,39.05,39.06,39.04,39.06,15800.0,33.352,33.3605,33.3434,33.3605,15800.0
2013-09-12 13:35:00,39.06,39.11,39.06,39.11,24800.0,33.3605,33.4032,33.3605,33.4032,24800.0
2013-09-12 13:40:00,39.11,39.17,39.11,39.17,59300.0,33.4032,33.4545,33.4032,33.4545,59300.0
2013-09-12 13:45:00,39.17,39.27,39.15,39.16,38500.0,33.4545,33.5399,33.4374,33.4459,38500.0
2013-09-12 13:50:00,39.17,39.2,39.16,39.18,15800.0,33.4545,33.4801,33.4459,33.463,15800.0
2013-09-12 13:55:00,39.18,39.18,39.16,39.18,6000.0,33.463,33.463,33.4459,33.463,6000.0
2013-09-12 14:00:00,39.18,39.19,39.13,39.18,11400.0,33.463,33.4715,33.4203,33.463,11400.0
2013-09-12 14:05:00,39.18,39.25,39.17,39.19,34500.0,33.463,33.5228,33.4545,33.4715,34500.0
2013-09-12 14:10:00,39.2,39.2,39.14,39.17,9900.0,33.4801,33.4801,33.4288,33.4545,9900.0
2013-09-12 14:15:00,39.17,39.19,39.1,39.12,12400.0,33.4545,33.4715,33.3947,33.4117,12400.0
2013-09-12 14:20:00,39.12,39.12,39.08,39.08,6900.0,33.4117,33.4117,33.3776,33.3776,6900.0
2013-09-12 14:25:00,39.08,39.14,39.08,39.14,11300.0,33.3776,33.4288,33.3776,33.4288,11300.0
2013-09-12 14:30:00,39.13,39.17,39.11,39.15,21100.0,33.4203,33.4545,33.4032,33.4374,21100.0
2013-09-12 14:35:00,39.15,39.15,39.09,39.1,13600.0,33.4374,33.4374,33.3861,33.3947,13600.0
2013-09-12 14:40:00,39.1,39.11,39.07,39.11,15800.0,33.3947,33.4032,33.369,33.4032,15800.0
2013-09-12 14:45:00,39.11,39.13,39.05,39.07,32900.0,33.4032,33.4203,33.352,33.369,32900.0
2013-09-12 14:50:00,39.07,39.09,39.06,39.08,51200.0,33.369,33.3861,33.3605,33.3776,51200.0
2013-09-12 14:55:00,39.08,39.17,39.06,39.16,58300.0,33.3776,33.4545,33.3605,33.4459,58300.0
2013-09-12 15:00:00,39.16,39.17,39.09,39.11,28000.0,33.4459,33.4545,33.3861,33.4032,28000.0
2013-09-12 15:05:00,39.11,39.13,39.09,39.11,38000.0,33.4032,33.4203,33.3861,33.4032,38000.0
2013-09-12 15:10:00,39.12,39.13,39.01,39.03,66200.0,33.4117,33.4203,33.3178,33.3349,66200.0
2013-09-12 15:15:00,39.02,39.09,39.02,39.09,39900.0,33.3263,33.3861,33.3263,33.3861,39900.0
2013-09-12 15:20:00,39.08,39.16,39.06,39.11,133100.0,33.3776,33.4459,33.3605,33.4032,133100.0
2013-09-12 15:25:00,39.11,39.11,39.06,39.08,34600.0,33.4032,33.4032,33.3605,33.3776,34600.0
2013-09-12 15:30:00,39.08,39.1,39.05,39.07,21800.0,33.3776,33.3947,33.352,33.369,21800.0
2013-09-12 15:35:00,39.06,39.14,39.06,39.06,40500.0,33.3605,33.4288,33.3605,33.3605,40500.0
2013-09-12 15:40:00,39.07,39.08,39.06,39.06,33000.0,33.369,33.3776,33.3605,33.3605,33000.0
2013-09-12 15:45:00,39.06,39.06,39.02,39.02,50200.0,33.3605,33.3605,33.3263,33.3263,50200.0
2013-09-12 15:50:00,39.02,39.03,38.97,39.0,84700.0,33.3263,33.3349,33.2836,33.3093,84700.0
2013-09-12 15:55:00,38.99,39.0,38.95,38.95,144700.0,33.3007,33.3093,33.2666,33.2666,144700.0
2013-09-13 09:30:00,39.24,39.25,39.02,39.05,43200.0,33.5142,33.5228,33.3263,33.352,43200.0
2013-09-13 09:35:00,39.04,39.04,38.91,38.97,24400.0,33.3434,33.3434,33.2324,33.2836,24400.0
2013-09-13 09:40:00,38.95,39.01,38.9,38.97,35900.0,33.2666,33.3178,33.2239,33.2836,35900.0
2013-09-13 09:45:00,38.95,38.97,38.88,38.94,35400.0,33.2666,33.2836,33.2068,33.258,35400.0
2013-09-13 09:50:00,38.93,38.96,38.87,38.95,16700.0,33.2495,33.2751,33.1982,33.2666,16700.0
2013-09-13 09:55:00,38.97,39.03,38.92,38.95,27800.0,33.2836,33.3349,33.2409,33.2666,27800.0
2013-09-13 10:00:00,38.95,39.0,38.94,38.98,26800.0,33.2666,33.3093,33.258,33.2922,26800.0
2013-09-13 10:05:00,39.0,39.02,38.9,38.9,11300.0,33.3093,33.3263,33.2239,33.2239,11300.0
2013-09-13 10:10:00,38.91,38.92,38.84,38.87,9300.0,33.2324,33.2409,33.1726,33.1982,9300.0
2013-09-13 10:15:00,38.84,38.89,38.82,38.89,16500.0,33.1726,33.2153,33.1555,33.2153,16500.0
2013-09-13 10:20:00,38.88,38.91,38.83,38.86,13600.0,33.2068,33.2324,33.1641,33.1897,13600.0
2013-09-13 10:25:00,38.86,38.89,38.83,38.87,9000.0,33.1897,33.2153,33.1641,33.1982,9000.0
2013-09-13 10:30:00,38.87,38.88,38.82,38.84,20000.0,33.1982,33.2068,33.1555,33.1726,20000.0
2013-09-13 10:35:00,38.83,38.85,38.81,38.85,4600.0,33.1641,33.1811,33.147,33.1811,4600.0
2013-09-13 10:40:00,38.85,38.88,38.84,38.88,3600.0,33.1811,33.2068,33.1726,33.2068,3600.0
2013-09-13 10:45:00,38.88,38.88,38.84,38.84,2600.0,33.2068,33.2068,33.1726,33.1726,2600.0
2013-09-13 10:50:00,38.84,38.84,38.81,38.81,5200.0,33.1726,33.1726,33.147,33.147,5200.0
2013-09-13 10:55:00,38.82,38.86,38.82,38.85,3000.0,33.1555,33.1897,33.1555,33.1811,3000.0
2013-09-13 11:00:00,38.85,38.86,38.84,38.84,3100.0,33.1811,33.1897,33.1726,33.1726,3100.0
2013-09-13 11:05:00,38.83,38.85,38.82,38.82,1900.0,33.1641,33.1811,33.1555,33.1555,1900.0
2013-09-13 11:10:00,38.81,38.82,38.81,38.81,3500.0,33.147,33.1555,33.147,33.147,3500.0
2013-09-13 11:15:00,38.82,38.87,38.82,38.87,5200.0,33.1555,33.1982,33.1555,33.1982,5200.0
2013-09-13 11:20:00,38.86,38.86,38.84,38.85,5000.0,33.1897,33.1897,33.1726,33.1811,5000.0
2013-09-13 11:25:00,38.86,38.92,38.86,38.9,18200.0,33.1897,33.2409,33.1897,33.2239,18200.0
2013-09-13 11:30:00,38.9,38.9,38.88,38.9,7100.0,33.2239,33.2239,33.2068,33.2239,7100.0
2013-09-13 11:35:00,38.91,38.91,38.87,38.88,8500.0,33.2324,33.2324,33.1982,33.2068,8500.0
2013-09-13 11:40:00,38.87,38.9,38.87,38.9,7300.0,33.1982,33.2239,33.1982,33.2239,7300.0
2013-09-13 11:45:00,38.9,38.92,38.89,38.92,7100.0,33.2239,33.2409,33.2153,33.2409,7100.0
2013-09-13 11:50:00,38.92,38.96,38.91,38.94,6400.0,33.2409,33.2751,33.2324,33.258,6400.0
2013-09-13 11:55:00,38.94,38.96,38.94,38.95,6100.0,33.258,33.2751,33.258,33.2666,6100.0
2013-09-13 12:00:00,38.95,39.0,38.94,38.97,15600.0,33.2666,33.3093,33.258,33.2836,15600.0
2013-09-13 12:05:00,38.98,38.98,38.95,38.97,4900.0,33.2922,33.2922,33.2666,33.2836,4900.0
2013-09-13 12:10:00,38.96,38.98,38.95,38.96,5000.0,33.2751,33.2922,33.2666,33.2751,5000.0
2013-09-13 12:15:00,38.95,38.98,38.95,38.96,5800.0,33.2666,33.2922,33.2666,33.2751,5800.0
2013-09-13 12:20:00,38.95,38.96,38.94,38.96,7100.0,33.2666,33.2751,33.258,33.2751,7100.0
2013-09-13 12:25:00,38.97,38.97,38.94,38.95,7400.0,33.2836,33.2836,33.258,33.2666,7400.0
2013-09-13 12:30:00,38.95,38.96,38.94,38.95,14400.0,33.2666,33.2751,33.258,33.2666,14400.0
2013-09-13 12:35:00,38.95,38.96,38.94,38.95,8500.0,33.2666,33.2751,33.258,33.2666,8500.0
2013-09-13 12:40:00,38.96,38.96,38.94,38.95,8600.0,33.2751,33.2751,33.258,33.2666,8600.0
2013-09-13 12:45:00,38.94,38.99,38.94,38.97,8000.0,33.258,33.3007,33.258,33.2836,8000.0
2013-09-13 12:50:00,38.98,38.99,38.97,38.98,3100.0,33.2922,33.3007,33.2836,33.2922,3100.0
2013-09-13 12:55:00,38.98,39.03,38.98,39.03,44500.0,33.2922,33.3349,33.2922,33.3349,44500.0
2013-09-13 13:00:00,39.04,39.05,39.03,39.03,1800.0,33.3434,33.352,33.3349,33.3349,1800.0
2013-09-13 13:05:00,39.02,39.03,39.0,39.03,23700.0,33.3263,33.3349,33.3093,33.3349,23700.0
2013-09-13 13:10:00,39.02,39.05,39.02,39.05,2300.0,33.3263,33.352,33.3263,33.352,2300.0
2013-09-13 13:15:00,39.05,39.07,39.05,39.05,11400.0,33.352,33.369,33.352,33.352,11400.0
2013-09-13 13:20:00,39.05,39.07,39.04,39.04,8100.0,33.352,33.369,33.3434,33.3434,8100.0
2013-09-13 13:25:00,39.04,39.04,39.01,39.01,5700.0,33.3434,33.3434,33.3178,33.3178,5700.0
2013-09-13 13:30:00,39.0,39.01,38.98,39.0,6600.0,33.3093,33.3178,33.2922,33.3093,6600.0
2013-09-13 13:35:00,39.01,39.01,38.98,39.0,3800.0,33.3178,33.3178,33.2922,33.3093,3800.0
2013-09-13 13:40:00,39.0,39.06,39.0,39.05,5500.0,33.3093,33.3605,33.3093,33.352,5500.0
2013-09-13 13:45:00,39.04,39.11,39.03,39.05,15500.0,33.3434,33.4032,33.3349,33.352,15500.0
2013-09-13 13:50:00,39.06,39.1,39.06,39.1,3300.0,33.3605,33.3947,33.3605,33.3947,3300.0
2013-09-13 13:55:00,39.1,39.11,39.1,39.11,3300.0,33.3947,33.4032,33.3947,33.4032,3300.0
2013-09-13 14:00:00,39.11,39.18,39.11,39.18,22400.0,33.4032,33.463,33.4032,33.463,22400.0
2013-09-13 14:05:00,39.19,39.21,39.18,39.21,10900.0,33.4715,33.4886,33.463,33.4886,10900.0
2013-09-13 14:10:00,39.21,39.25,39.2,39.21,23800.0,33.4886,33.5228,33.4801,33.4886,23800.0
2013-09-13 14:15:00,39.2,39.21,39.19,39.2,33100.0,33.4801,33.4886,33.4715,33.4801,33100.0
2013-09-13 14:20:00,39.19,39.2,39.19,39.2,3700.0,33.4715,33.4801,33.4715,33.4801,3700.0
2013-09-13 14:25:00,39.2,39.22,39.18,39.21,12400.0,33.4801,33.4972,33.463,33.4886,12400.0
2013-09-13 14:30:00,39.2,39.2,39.17,39.18,8800.0,33.4801,33.4801,33.4545,33.463,8800.0
2013-09-13 14:35:00,39.17,39.19,39.17,39.19,5000.0,33.4545,33.4715,33.4545,33.4715,5000.0
2013-09-13 14:40:00,39.19,39.21,39.19,39.21,15600.0,33.4715,33.4886,33.4715,33.4886,15600.0
2013-09-13 14:45:00,39.21,39.24,39.19,39.21,12700.0,33.4886,33.5142,33.4715,33.4886,12700.0
2013-09-13 14:50:00,39.21,39.23,39.2,39.2,15200.0,33.4886,33.5057,33.4801,33.4801,15200.0
2013-09-13 14:55:00,39.2,39.21,39.18,39.19,9800.0,33.4801,33.4886,33.463,33.4715,9800.0
2013-09-13 15:00:00,39.19,39.24,39.19,39.21,14800.0,33.4715,33.5142,33.4715,33.4886,14800.0
2013-09-13 15:05:00,39.21,39.25,39.21,39.24,13300.0,33.4886,33.5228,33.4886,33.5142,13300.0
2013-09-13 15:10:00,39.24,39.26,39.23,39.24,22300.0,33.5142,33.5313,33.5057,33.5142,22300.0
2013-09-13 15:15:00,39.24,39.26,39.23,39.23,14200.0,33.5142,33.5313,33.5057,33.5057,14200.0
2013-09-13 15:20:00,39.24,39.26,39.23,39.25,16000.0,33.5142,33.5313,33.5057,33.5228,16000.0
2013-09-13 15:25:00,39.24,39.28,39.24,39.27,27200.0,33.5142,33.5484,33.5142,33.5399,27200.0
2013-09-13 15:30:00,39.27,39.27,39.24,39.24,16700.0,33.5399,33.5399,33.5142,33.5142,16700.0
2013-09-13 15:35:00,39.24,39.25,39.23,39.25,18100.0,33.5142,33.5228,33.5057,33.5228,18100.0
2013-09-13 15:40:00,39.26,39.26,39.24,39.24,49000.0,33.5313,33.5313,33.5142,33.5142,49000.0
2013-09-13 15:45:00,39.24,39.26,39.24,39.26,34600.0,33.5142,33.5313,33.5142,33.5313,34600.0
2013-09-13 15:50:00,39.26,39.26,39.18,39.18,42100.0,33.5313,33.5313,33.463,33.463,42100.0
2013-09-13 15:55:00,39.18,39.21,39.17,39.2,90200.0,33.463,33.4886,33.4545,33.4801,90200.0
2013-09-16 09:30:00,39.98,40.03,39.77,39.79,157200.0,34.1463,34.189,33.9669,33.984,157200.0
2013-09-16 09:35:00,39.8,39.83,39.71,39.83,25300.0,33.9925,34.0181,33.9157,34.0181,25300.0
2013-09-16 09:40:00,39.82,39.86,39.72,39.84,19100.0,34.0096,34.0438,33.9242,34.0267,19100.0
2013-09-16 09:45:00,39.85,39.93,39.83,39.89,17000.0,34.0352,34.1036,34.0181,34.0694,17000.0
2013-09-16 09:50:00,39.89,39.99,39.88,39.97,31000.0,34.0694,34.1548,34.0609,34.1377,31000.0
2013-09-16 09:55:00,39.97,40.01,39.89,39.92,60500.0,34.1377,34.1719,34.0694,34.095,60500.0
2013-09-16 10:00:00,39.93,39.96,39.68,39.82,35700.0,34.1036,34.1292,33.89,34.0096,35700.0
2013-09-16 10:05:00,39.84,40.0,39.84,39.99,33400.0,34.0267,34.1633,34.0267,34.1548,33400.0
2013-09-16 10:10:00,39.99,40.09,39.97,40.09,35600.0,34.1548,34.2402,34.1377,34.2402,35600.0
2013-09-16 10:15:00,40.08,40.17,39.99,40.0,83000.0,34.2317,34.3085,34.1548,34.1633,83000.0
2013-09-16 10:20:00,39.99,40.1,39.98,40.1,29100.0,34.1548,34.2488,34.1463,34.2488,29100.0
2013-09-16 10:25:00,40.1,40.13,39.96,39.97,35600.0,34.2488,34.2744,34.1292,34.1377,35600.0
2013-09-16 10:30:00,39.95,40.0,39.89,39.98,7900.0,34.1206,34.1633,34.0694,34.1463,7900.0
2013-09-16 10:35:00,39.99,40.0,39.97,39.99,11300.0,34.1548,34.1633,34.1377,34.1548,11300.0
2013-09-16 10:40:00,40.0,40.0,39.96,39.99,9900.0,34.1633,34.1633,34.1292,34.1548,9900.0
2013-09-16 10:45:00,39.99,40.01,39.95,40.0,20900.0,34.1548,34.1719,34.1206,34.1633,20900.0
2013-09-16 10:50:00,40.0,40.0,39.95,39.98,9100.0,34.1633,34.1633,34.1206,34.1463,9100.0
2013-09-16 10:55:00,39.97,39.98,39.94,39.98,19500.0,34.1377,34.1463,34.1121,34.1463,19500.0
2013-09-16 11:00:00,39.98,39.99,39.96,39.97,9100.0,34.1463,34.1548,34.1292,34.1377,9100.0
2013-09-16 11:05:00,39.97,39.98,39.89,39.93,42900.0,34.1377,34.1463,34.0694,34.1036,42900.0
2013-09-16 11:10:00,39.92,39.94,39.91,39.93,5400.0,34.095,34.1121,34.0865,34.1036,5400.0
2013-09-16 11:15:00,39.93,39.95,39.9,39.94,18300.0,34.1036,34.1206,34.0779,34.1121,18300.0
2013-09-16 11:20:00,39.94,39.97,39.94,39.96,6900.0,34.1121,34.1377,34.1121,34.1292,6900.0
2013-09-16 11:25:00,39.96,39.96,39.91,39.92,6900.0,34.1292,34.1292,34.0865,34.095,6900.0
2013-09-16 11:30:00,39.92,39.93,39.91,39.92,4400.0,34.095,34.1036,34.0865,34.095,4400.0
2013-09-16 11:35:00,39.92,39.93,39.91,39.93,8600.0,34.095,34.1036,34.0865,34.1036,8600.0
2013-09-16 11:40:00,39.94,39.97,39.94,39.96,7400.0,34.1121,34.1377,34.1121,34.1292,7400.0
2013-09-16 11:45:00,39.96,39.99,39.96,39.99,4700.0,34.1292,34.1548,34.1292,34.1548,4700.0
2013-09-16 11:50:00,39.98,39.99,39.93,39.95,8600.0,34.1463,34.1548,34.1036,34.1206,8600.0
2013-09-16 11:55:00,39.95,39.98,39.93,39.97,19100.0,34.1206,34.1463,34.1036,34.1377,19100.0
2013-09-16 12:00:00,39.97,39.97,39.92,39.93,9000.0,34.1377,34.1377,34.095,34.1036,9000.0
2013-09-16 12:05:00,39.93,39.97,39.91,39.96,10600.0,34.1036,34.1377,34.0865,34.1292,10600.0
2013-09-16 12:10:00,39.96,39.99,39.93,39.98,12900.0,34.1292,34.1548,34.1036,34.1463,12900.0
2013-09-16 12:15:00,39.97,39.98,39.96,39.98,4800.0,34.1377,34.1463,34.1292,34.1463,4800.0
2013-09-16 12:20:00,39.98,39.99,39.93,39.93,7300.0,34.1463,34.1548,34.1036,34.1036,7300.0
2013-09-16 12:25:00,39.93,39.95,39.91,39.95,6600.0,34.1036,34.1206,34.0865,34.1206,6600.0
2013-09-16 12:30:00,39.95,39.95,39.91,39.94,8000.0,34.1206,34.1206,34.0865,34.1121,8000.0
2013-09-16 12:35:00,39.95,39.95,39.93,39.95,5500.0,34.1206,34.1206,34.1036,34.1206,5500.0
2013-09-16 12:40:00,39.95,39.95,39.92,39.93,6700.0,34.1206,34.1206,34.095,34.1036,6700.0
2013-09-16 12:45:00,39.93,39.95,39.93,39.95,5900.0,34.1036,34.1206,34.1036,34.1206,5900.0
2013-09-16 12:50:00,39.95,39.98,39.93,39.94,19500.0,34.1206,34.1463,34.1036,34.1121,19500.0
2013-09-16 12:55:00,39.93,39.93,39.91,39.92,2500.0,34.1036,34.1036,34.0865,34.095,2500.0
2013-09-16 13:00:00,39.91,39.92,39.85,39.91,14700.0,34.0865,34.095,34.0352,34.0865,14700.0
2013-09-16 13:05:00,39.91,39.91,39.87,39.87,5400.0,34.0865,34.0865,34.0523,34.0523,5400.0
2013-09-16 13:10:00,39.88,39.88,39.85,39.86,5600.0,34.0609,34.0609,34.0352,34.0438,5600.0
2013-09-16 13:15:00,39.86,39.86,39.8,39.81,10200.0,34.0438,34.0438,33.9925,34.0011,10200.0
2013-09-16 13:20:00,39.8,39.82,39.77,39.82,29300.0,33.9925,34.0096,33.9669,34.0096,29300.0
2013-09-16 13:25:00,39.81,39.84,39.81,39.84,6800.0,34.0011,34.0267,34.0011,34.0267,6800.0
2013-09-16 13:30:00,39.83,39.87,39.82,39.87,14100.0,34.0181,34.0523,34.0096,34.0523,14100.0
2013-09-16 13:35:00,39.87,39.94,39.86,39.86,26200.0,34.0523,34.1121,34.0438,34.0438,26200.0
2013-09-16 13:40:00,39.84,39.85,39.72,39.77,20400.0,34.0267,34.0352,33.9242,33.9669,20400.0
2013-09-16 13:45:00,39.78,39.79,39.74,39.78,8800.0,33.9754,33.984,33.9413,33.9754,8800.0
2013-09-16 13:50:00,39.78,39.8,39.77,39.79,4200.0,33.9754,33.9925,33.9669,33.984,4200.0
2013-09-16 13:55:00,39.78,39.83,39.78,39.81,5400.0,33.9754,34.0181,33.9754,34.0011,5400.0
2013-09-16 14:00:00,39.82,39.88,39.8,39.87,18700.0,34.0096,34.0609,33.9925,34.0523,18700.0
2013-09-16 14:05:00,39.87,39.88,39.86,39.86,9500.0,34.0523,34.0609,34.0438,34.0438,9500.0
2013-09-16 14:10:00,39.86,39.89,39.86,39.89,18600.0,34.0438,34.0694,34.0438,34.0694,18600.0
2013-09-16 14:15:00,39.89,39.93,39.86,39.86,47700.0,34.0694,34.1036,34.0438,34.0438,47700.0
2013-09-16 14:20:00,39.86,39.86,39.75,39.75,17100.0,34.0438,34.0438,33.9498,33.9498,17100.0
2013-09-16 14:25:00,39.73,39.74,39.71,39.71,3600.0,33.9327,33.9413,33.9157,33.9157,3600.0
2013-09-16 14:30:00,39.7,39.77,39.7,39.72,33500.0,33.9071,33.9669,33.9071,33.9242,33500.0
2013-09-16 14:35:00,39.73,39.73,39.68,39.7,16800.0,33.9327,33.9327,33.89,33.9071,16800.0
2013-09-16 14:40:00,39.69,39.69,39.64,39.64,23300.0,33.8986,33.8986,33.8559,33.8559,23300.0
2013-09-16 14:45:00,39.64,39.72,39.62,39.7,22000.0,33.8559,33.9242,33.8388,33.9071,22000.0
2013-09-16 14:50:00,39.7,39.73,39.68,39.73,9400.0,33.9071,33.9327,33.89,33.9327,9400.0
2013-09-16 14:55:00,39.72,39.79,39.72,39.78,24300.0,33.9242,33.984,33.9242,33.9754,24300.0
2013-09-16 15:00:00,39.77,39.79,39.77,39.79,17200.0,33.9669,33.984,33.9669,33.984,17200.0
2013-09-16 15:05:00,39.79,39.83,39.77,39.82,19400.0,33.984,34.0181,33.9669,34.0096,19400.0
2013-09-16 15:10:00,39.82,39.84,39.76,39.77,14600.0,34.0096,34.0267,33.9584,33.9669,14600.0
2013-09-16 15:15:00,39.78,39.8,39.77,39.77,15900.0,33.9754,33.9925,33.9669,33.9669,15900.0
2013-09-16 15:20:00,39.78,39.82,39.77,39.82,21200.0,33.9754,34.0096,33.9669,34.0096,21200.0
2013-09-16 15:25:00,39.81,39.86,39.81,39.82,32700.0,34.0011,34.0438,34.0011,34.0096,32700.0
2013-09-16 15:30:00,39.82,39.88,39.82,39.88,64700.0,34.0096,34.0609,34.0096,34.0609,64700.0
2013-09-16 15:35:00,39.87,39.88,39.8,39.81,48600.0,34.0523,34.0609,33.9925,34.0011,48600.0
2013-09-16 15:40:00,39.82,39.82,39.76,39.77,38700.0,34.0096,34.0096,33.9584,33.9669,38700.0
2013-09-16 15:45:00,39.76,39.79,39.75,39.79,34800.0,33.9584,33.984,33.9498,33.984,34800.0
2013-09-16 15:50:00,39.78,39.8,39.77,39.79,35000.0,33.9754,33.9925,33.9669,33.984,35000.0
2013-09-16 15:55:00,39.79,39.82,39.78,39.8,84500.0,33.984,34.0096,33.9754,33.9925,84500.0
2013-09-17 09:30:00,40.06,40.06,39.88,39.88,34200.0,34.2146,34.2146,34.0609,34.0609,34200.0
2013-09-17 09:35:00,39.88,39.93,39.86,39.91,11800.0,34.0609,34.1036,34.0438,34.0865,11800.0
2013-09-17 09:40:00,39.93,40.0,39.92,39.98,15300.0,34.1036,34.1633,34.095,34.1463,15300.0
2013-09-17 09:45:00,39.98,40.0,39.93,39.99,15800.0,34.1463,34.1633,34.1036,34.1548,15800.0
2013-09-17 09:50:00,39.99,40.02,39.98,39.99,13600.0,34.1548,34.1804,34.1463,34.1548,13600.0
2013-09-17 09:55:00,39.99,40.02,39.97,39.97,7800.0,34.1548,34.1804,34.1377,34.1377,7800.0
2013-09-17 10:00:00,39.95,39.99,39.91,39.99,9500.0,34.1206,34.1548,34.0865,34.1548,9500.0
2013-09-17 10:05:00,39.97,40.0,39.93,39.98,9700.0,34.1377,34.1633,34.1036,34.1463,9700.0
2013-09-17 10:10:00,40.0,40.0,39.93,39.97,4100.0,34.1633,34.1633,34.1036,34.1377,4100.0
2013-09-17 10:15:00,39.97,40.02,39.97,39.98,6200.0,34.1377,34.1804,34.1377,34.1463,6200.0
2013-09-17 10:20:00,39.97,39.97,39.95,39.97,3500.0,34.1377,34.1377,34.1206,34.1377,3500.0
2013-09-17 10:25:00,39.96,39.96,39.89,39.89,5000.0,34.1292,34.1292,34.0694,34.0694,5000.0
2013-09-17 10:30:00,39.89,39.89,39.88,39.88,1400.0,34.0694,34.0694,34.0609,34.0609,1400.0
2013-09-17 10:35:00,39.86,39.89,39.85,39.85,4700.0,34.0438,34.0694,34.0352,34.0352,4700.0
2013-09-17 10:40:00,39.86,39.86,39.78,39.78,5600.0,34.0438,34.0438,33.9754,33.9754,5600.0
2013-09-17 10:45:00,39.79,39.79,39.76,39.76,8000.0,33.984,33.984,33.9584,33.9584,8000.0
2013-09-17 10:50:00,39.76,39.81,39.76,39.81,6600.0,33.9584,34.0011,33.9584,34.0011,6600.0
2013-09-17 10:55:00,39.81,39.81,39.77,39.8,5000.0,34.0011,34.0011,33.9669,33.9925,5000.0
2013-09-17 11:00:00,39.78,39.79,39.75,39.78,4800.0,33.9754,33.984,33.9498,33.9754,4800.0
2013-09-17 11:05:00,39.77,39.85,39.76,39.84,8700.0,33.9669,34.0352,33.9584,34.0267,8700.0
2013-09-17 11:10:00,39.87,39.88,39.84,39.86,7000.0,34.0523,34.0609,34.0267,34.0438,7000.0
2013-09-17 11:15:00,39.86,39.94,39.86,39.93,7000.0,34.0438,34.1121,34.0438,34.1036,7000.0
2013-09-17 11:20:00,39.93,39.94,39.92,39.93,12900.0,34.1036,34.1121,34.095,34.1036,12900.0
2013-09-17 11:25:00,39.93,39.94,39.91,39.91,3900.0,34.1036,34.1121,34.0865,34.0865,3900.0
2013-09-17 11:30:00,39.91,39.92,39.88,39.92,14000.0,34.0865,34.095,34.0609,34.095,14000.0
2013-09-17 11:35:00,39.91,39.92,39.9,39.92,1600.0,34.0865,34.095,34.0779,34.095,1600.0
2013-09-17 11:40:00,39.91,39.91,39.87,39.87,5400.0,34.0865,34.0865,34.0523,34.0523,5400.0
2013-09-17 11:45:00,39.86,39.87,39.83,39.86,5300.0,34.0438,34.0523,34.0181,34.0438,5300.0
2013-09-17 11:50:00,39.85,39.85,39.83,39.83,3500.0,34.0352,34.0352,34.0181,34.0181,3500.0
2013-09-17 11:55:00,39.83,39.83,39.81,39.83,4400.0,34.0181,34.0181,34.0011,34.0181,4400.0
2013-09-17 12:00:00,39.83,39.85,39.83,39.83,600.0,34.0181,34.0352,34.0181,34.0181,600.0
2013-09-17 12:05:00,39.83,39.84,39.81,39.82,4700.0,34.0181,34.0267,34.0011,34.0096,4700.0
2013-09-17 12:10:00,39.82,39.84,39.82,39.84,4800.0,34.0096,34.0267,34.0096,34.0267,4800.0
2013-09-17 12:15:00,39.84,39.84,39.83,39.83,700.0,34.0267,34.0267,34.0181,34.0181,700.0
2013-09-17 12:20:00,39.83,39.84,39.82,39.83,6900.0,34.0181,34.0267,34.0096,34.0181,6900.0
2013-09-17 12:25:00,39.83,39.86,39.83,39.86,6100.0,34.0181,34.0438,34.0181,34.0438,6100.0
2013-09-17 12:30:00,39.86,39.86,39.84,39.85,5300.0,34.0438,34.0438,34.0267,34.0352,5300.0
2013-09-17 12:35:00,39.84,39.84,39.84,39.84,1000.0,34.0267,34.0267,34.0267,34.0267,1000.0
2013-09-17 12:40:00,39.84,39.88,39.84,39.88,7500.0,34.0267,34.0609,34.0267,34.0609,7500.0
2013-09-17 12:45:00,39.88,39.89,39.87,39.87,14100.0,34.0609,34.0694,34.0523,34.0523,14100.0
2013-09-17 12:50:00,39.88,39.9,39.87,39.88,14900.0,34.0609,34.0779,34.0523,34.0609,14900.0
2013-09-17 12:55:00,39.88,39.89,39.85,39.85,4900.0,34.0609,34.0694,34.0352,34.0352,4900.0
2013-09-17 13:00:00,39.85,39.86,39.84,39.86,11600.0,34.0352,34.0438,34.0267,34.0438,11600.0
2013-09-17 13:05:00,39.86,39.86,39.83,39.84,3800.0,34.0438,34.0438,34.0181,34.0267,3800.0
2013-09-17 13:10:00,39.85,39.88,39.85,39.86,7900.0,34.0352,34.0609,34.0352,34.0438,7900.0
2013-09-17 13:15:00,39.86,39.86,39.84,39.85,4500.0,34.0438,34.0438,34.0267,34.0352,4500.0
2013-09-17 13:20:00,39.85,39.86,39.85,39.86,5900.0,34.0352,34.0438,34.0352,34.0438,5900.0
2013-09-17 13:25:00,39.86,39.88,39.86,39.88,4900.0,34.0438,34.0609,34.0438,34.0609,4900.0
2013-09-17 13:30:00,39.88,39.88,39.85,39.85,4300.0,34.0609,34.0609,34.0352,34.0352,4300.0
2013-09-17 13:35:00,39.85,39.86,39.85,39.86,5400.0,34.0352,34.0438,34.0352,34.0438,5400.0
2013-09-17 13:40:00,39.85,39.86,39.85,39.86,1100.0,34.0352,34.0438,34.0352,34.0438,1100.0
2013-09-17 13:45:00,39.86,39.88,39.86,39.88,6300.0,34.0438,34.0609,34.0438,34.0609,6300.0
2013-09-17 13:50:00,39.87,39.89,39.87,39.89,8900.0,34.0523,34.0694,34.0523,34.0694,8900.0
2013-09-17 13:55:00,39.89,39.91,39.86,39.91,10500.0,34.0694,34.0865,34.0438,34.0865,10500.0
2013-09-17 14:00:00,39.9,39.9,39.9,39.9,1800.0,34.0779,34.0779,34.0779,34.0779,1800.0
2013-09-17 14:05:00,39.89,39.9,39.89,39.9,9000.0,34.0694,34.0779,34.0694,34.0779,9000.0
2013-09-17 14:10:00,39.9,39.97,39.9,39.94,16400.0,34.0779,34.1377,34.0779,34.1121,16400.0
2013-09-17 14:15:00,39.96,39.96,39.93,39.93,4500.0,34.1292,34.1292,34.1036,34.1036,4500.0
2013-09-17 14:20:00,39.94,39.97,39.93,39.97,4300.0,34.1121,34.1377,34.1036,34.1377,4300.0
2013-09-17 14:25:00,39.97,39.98,39.95,39.95,5600.0,34.1377,34.1463,34.1206,34.1206,5600.0
2013-09-17 14:30:00,39.95,39.95,39.94,39.95,6400.0,34.1206,34.1206,34.1121,34.1206,6400.0
2013-09-17 14:35:00,39.95,40.0,39.94,40.0,8200.0,34.1206,34.1633,34.1121,34.1633,8200.0
2013-09-17 14:40:00,40.0,40.0,39.99,40.0,13000.0,34.1633,34.1633,34.1548,34.1633,13000.0
2013-09-17 14:45:00,40.0,40.03,39.99,40.03,29500.0,34.1633,34.189,34.1548,34.189,29500.0
2013-09-17 14:50:00,40.03,40.05,40.01,40.05,13600.0,34.189,34.206,34.1719,34.206,13600.0
2013-09-17 14:55:00,40.05,40.05,40.04,40.05,3500.0,34.206,34.206,34.1975,34.206,3500.0
2013-09-17 15:00:00,40.05,40.07,40.04,40.04,9000.0,34.206,34.2231,34.1975,34.1975,9000.0
2013-09-17 15:05:00,40.04,40.07,40.04,40.07,7300.0,34.1975,34.2231,34.1975,34.2231,7300.0
2013-09-17 15:10:00,40.06,40.09,40.06,40.09,15600.0,34.2146,34.2402,34.2146,34.2402,15600.0
2013-09-17 15:15:00,40.09,40.12,40.08,40.12,17800.0,34.2402,34.2658,34.2317,34.2658,17800.0
2013-09-17 15:20:00,40.11,40.12,40.09,40.11,16700.0,34.2573,34.2658,34.2402,34.2573,16700.0
2013-09-17 15:25:00,40.11,40.12,40.05,40.05,29900.0,34.2573,34.2658,34.206,34.206,29900.0
2013-09-17 15:30:00,40.05,40.05,40.03,40.05,18800.0,34.206,34.206,34.189,34.206,18800.0
2013-09-17 15:35:00,40.04,40.07,40.04,40.06,27200.0,34.1975,34.2231,34.1975,34.2146,27200.0
2013-09-17 15:40:00,40.06,40.07,40.06,40.06,13200.0,34.2146,34.2231,34.2146,34.2146,13200.0
2013-09-17 15:45:00,40.06,40.09,40.06,40.06,61000.0,34.2146,34.2402,34.2146,34.2146,61000.0
2013-09-17 15:50:00,40.06,40.07,40.05,40.05,24600.0,34.2146,34.2231,34.206,34.206,24600.0
2013-09-17 15:55:00,40.05,40.06,40.05,40.06,44200.0,34.206,34.2146,34.206,34.2146,44200.0
2013-09-18 09:30:00,40.13,40.13,40.06,40.09,17000.0,34.2744,34.2744,34.2146,34.2402,17000.0
2013-09-18 09:35:00,40.11,40.11,39.96,39.97,17300.0,34.2573,34.2573,34.1292,34.1377,17300.0
2013-09-18 09:40:00,39.94,39.94,39.82,39.82,8200.0,34.1121,34.1121,34.0096,34.0096,8200.0
2013-09-18 09:45:00,39.84,39.92,39.84,39.89,5800.0,34.0267,34.095,34.0267,34.0694,5800.0
2013-09-18 09:50:00,39.88,39.92,39.83,39.83,8600.0,34.0609,34.095,34.0181,34.0181,8600.0
2013-09-18 09:55:00,39.83,39.85,39.73,39.74,14800.0,34.0181,34.0352,33.9327,33.9413,14800.0
2013-09-18 10:00:00,39.72,39.74,39.66,39.71,9300.0,33.9242,33.9413,33.873,33.9157,9300.0
2013-09-18 10:05:00,39.74,39.79,39.7,39.73,10300.0,33.9413,33.984,33.9071,33.9327,10300.0
2013-09-18 10:10:00,39.73,39.73,39.68,39.71,5400.0,33.9327,33.9327,33.89,33.9157,5400.0
2013-09-18 10:15:00,39.71,39.72,39.7,39.72,5300.0,33.9157,33.9242,33.9071,33.9242,5300.0
2013-09-18 10:20:00,39.72,39.72,39.65,39.66,7900.0,33.9242,33.9242,33.8644,33.873,7900.0
2013-09-18 10:25:00,39.66,39.7,39.59,39.63,14900.0,33.873,33.9071,33.8132,33.8473,14900.0
2013-09-18 10:30:00,39.63,39.69,39.63,39.69,10600.0,33.8473,33.8986,33.8473,33.8986,10600.0
2013-09-18 10:35:00,39.68,39.75,39.68,39.74,6100.0,33.89,33.9498,33.89,33.9413,6100.0
2013-09-18 10:40:00,39.75,39.76,39.72,39.73,8100.0,33.9498,33.9584,33.9242,33.9327,8100.0
2013-09-18 10:45:00,39.73,39.76,39.72,39.73,5700.0,33.9327,33.9584,33.9242,33.9327,5700.0
2013-09-18 10:50:00,39.74,39.8,39.74,39.8,4900.0,33.9413,33.9925,33.9413,33.9925,4900.0
2013-09-18 10:55:00,39.8,39.82,39.74,39.74,4800.0,33.9925,34.0096,33.9413,33.9413,4800.0
2013-09-18 11:00:00,39.75,39.77,39.74,39.74,2500.0,33.9498,33.9669,33.9413,33.9413,2500.0
2013-09-18 11:05:00,39.74,39.79,39.74,39.78,3200.0,33.9413,33.984,33.9413,33.9754,3200.0
2013-09-18 11:10:00,39.78,39.79,39.77,39.77,2400.0,33.9754,33.984,33.9669,33.9669,2400.0
2013-09-18 11:15:00,39.77,39.78,39.76,39.78,4100.0,33.9669,33.9754,33.9584,33.9754,4100.0
2013-09-18 11:20:00,39.79,39.79,39.72,39.77,10800.0,33.984,33.984,33.9242,33.9669,10800.0
2013-09-18 11:25:00,39.78,39.78,39.76,39.76,3900.0,33.9754,33.9754,33.9584,33.9584,3900.0
2013-09-18 11:30:00,39.76,39.81,39.76,39.8,18700.0,33.9584,34.0011,33.9584,33.9925,18700.0
2013-09-18 11:35:00,39.81,39.86,39.8,39.86,5800.0,34.0011,34.0438,33.9925,34.0438,5800.0
2013-09-18 11:40:00,39.86,39.86,39.83,39.84,9800.0,34.0438,34.0438,34.0181,34.0267,9800.0
2013-09-18 11:45:00,39.84,39.85,39.83,39.85,3300.0,34.0267,34.0352,34.0181,34.0352,3300.0
2013-09-18 11:50:00,39.85,39.89,39.85,39.86,8700.0,34.0352,34.0694,34.0352,34.0438,8700.0
2013-09-18 11:55:00,39.86,39.87,39.84,39.85,2200.0,34.0438,34.0523,34.0267,34.0352,2200.0
2013-09-18 12:00:00,39.85,39.89,39.84,39.88,6700.0,34.0352,34.0694,34.0267,34.0609,6700.0
2013-09-18 12:05:00,39.89,39.91,39.89,39.9,3100.0,34.0694,34.0865,34.0694,34.0779,3100.0
2013-09-18 12:10:00,39.89,39.9,39.86,39.87,3900.0,34.0694,34.0779,34.0438,34.0523,3900.0
2013-09-18 12:15:00,39.88,39.88,39.85,39.86,1800.0,34.0609,34.0609,34.0352,34.0438,1800.0
2013-09-18 12:20:00,39.82,39.83,39.8,39.82,9800.0,34.0096,34.0181,33.9925,34.0096,9800.0
2013-09-18 12:25:00,39.82,39.82,39.81,39.81,2100.0,34.0096,34.0096,34.0011,34.0011,2100.0
2013-09-18 12:30:00,39.82,39.83,39.82,39.83,1300.0,34.0096,34.0181,34.0096,34.0181,1300.0
2013-09-18 12:35:00,39.83,39.84,39.81,39.82,4300.0,34.0181,34.0267,34.0011,34.0096,4300.0
2013-09-18 12:40:00,39.82,39.83,39.81,39.83,3100.0,34.0096,34.0181,34.0011,34.0181,3100.0
2013-09-18 12:45:00,39.84,39.84,39.82,39.82,2300.0,34.0267,34.0267,34.0096,34.0096,2300.0
2013-09-18 12:50:00,39.82,39.84,39.81,39.83,2900.0,34.0096,34.0267,34.0011,34.0181,2900.0
2013-09-18 12:55:00,39.84,39.85,39.83,39.83,4800.0,34.0267,34.0352,34.0181,34.0181,4800.0
2013-09-18 13:00:00,39.82,39.84,39.82,39.84,2800.0,34.0096,34.0267,34.0096,34.0267,2800.0
2013-09-18 13:05:00,39.84,39.84,39.82,39.82,3600.0,34.0267,34.0267,34.0096,34.0096,3600.0
2013-09-18 13:10:00,39.83,39.88,39.83,39.88,5300.0,34.0181,34.0609,34.0181,34.0609,5300.0
2013-09-18 13:15:00,39.89,39.9,39.87,39.87,4400.0,34.0694,34.0779,34.0523,34.0523,4400.0
2013-09-18 13:20:00,39.89,39.89,39.87,39.89,3800.0,34.0694,34.0694,34.0523,34.0694,3800.0
2013-09-18 13:25:00,39.89,39.93,39.89,39.92,3900.0,34.0694,34.1036,34.0694,34.095,3900.0
2013-09-18 13:30:00,39.91,39.91,39.87,39.88,3400.0,34.0865,34.0865,34.0523,34.0609,3400.0
2013-09-18 13:35:00,39.89,39.91,39.88,39.89,7000.0,34.0694,34.0865,34.0609,34.0694,7000.0
2013-09-18 13:40:00,39.88,39.88,39.84,39.85,6700.0,34.0609,34.0609,34.0267,34.0352,6700.0
2013-09-18 13:45:00,39.84,39.86,39.83,39.86,8000.0,34.0267,34.0438,34.0181,34.0438,8000.0
2013-09-18 13:50:00,39.85,39.86,39.83,39.83,1300.0,34.0352,34.0438,34.0181,34.0181,1300.0
2013-09-18 13:55:00,39.83,39.83,39.74,39.74,10200.0,34.0181,34.0181,33.9413,33.9413,10200.0
2013-09-18 14:00:00,39.74,40.3,39.73,40.16,67400.0,33.9413,34.4196,33.9327,34.3,67400.0
2013-09-18 14:05:00,40.12,40.15,40.1,40.14,28100.0,34.2658,34.2915,34.2488,34.2829,28100.0
2013-09-18 14:10:00,40.14,40.24,40.12,40.2,25900.0,34.2829,34.3683,34.2658,34.3342,25900.0
2013-09-18 14:15:00,40.2,40.29,40.19,40.23,13300.0,34.3342,34.411,34.3256,34.3598,13300.0
2013-09-18 14:20:00,40.22,40.33,40.18,40.3,29300.0,34.3512,34.4452,34.3171,34.4196,29300.0
2013-09-18 14:25:00,40.3,40.33,40.27,40.29,27500.0,34.4196,34.4452,34.3939,34.411,27500.0
2013-09-18 14:30:00,40.3,40.31,40.25,40.27,21400.0,34.4196,34.4281,34.3769,34.3939,21400.0
2013-09-18 14:35:00,40.26,40.3,40.25,40.26,21400.0,34.3854,34.4196,34.3769,34.3854,21400.0
2013-09-18 14:40:00,40.26,40.29,40.24,40.25,20500.0,34.3854,34.411,34.3683,34.3769,20500.0
2013-09-18 14:45:00,40.25,40.39,40.24,40.37,20300.0,34.3769,34.4964,34.3683,34.4794,20300.0
2013-09-18 14:50:00,40.37,40.44,40.36,40.44,10200.0,34.4794,34.5391,34.4708,34.5391,10200.0
2013-09-18 14:55:00,40.46,40.55,40.44,40.55,24900.0,34.5562,34.6331,34.5391,34.6331,24900.0
2013-09-18 15:00:00,40.56,40.6,40.56,40.56,31800.0,34.6416,34.6758,34.6416,34.6416,31800.0
2013-09-18 15:05:00,40.55,40.55,40.47,40.47,13900.0,34.6331,34.6331,34.5648,34.5648,13900.0
2013-09-18 15:10:00,40.47,40.49,40.45,40.45,20000.0,34.5648,34.5818,34.5477,34.5477,20000.0
2013-09-18 15:15:00,40.46,40.51,40.46,40.49,30300.0,34.5562,34.5989,34.5562,34.5818,30300.0
2013-09-18 15:20:00,40.49,40.49,40.38,40.42,31700.0,34.5818,34.5818,34.4879,34.5221,31700.0
2013-09-18 15:25:00,40.41,40.43,40.36,40.36,26300.0,34.5135,34.5306,34.4708,34.4708,26300.0
2013-09-18 15:30:00,40.36,40.42,40.36,40.42,24200.0,34.4708,34.5221,34.4708,34.5221,24200.0
2013-09-18 15:35:00,40.41,40.5,40.41,40.48,26900.0,34.5135,34.5904,34.5135,34.5733,26900.0
2013-09-18 15:40:00,40.49,40.49,40.45,40.45,16600.0,34.5818,34.5818,34.5477,34.5477,16600.0
2013-09-18 15:45:00,40.45,40.49,40.45,40.49,43900.0,34.5477,34.5818,34.5477,34.5818,43900.0
2013-09-18 15:50:00,40.48,40.5,40.32,40.34,41200.0,34.5733,34.5904,34.4367,34.4537,41200.0
2013-09-18 15:55:00,40.35,40.35,40.23,40.29,209800.0,34.4623,34.4623,34.3598,34.411,209800.0
2013-09-19 09:30:00,40.35,40.38,40.3,40.35,37700.0,34.4623,34.4879,34.4196,34.4623,37700.0
2013-09-19 09:35:00,40.35,40.43,40.3,40.31,13000.0,34.4623,34.5306,34.4196,34.4281,13000.0
2013-09-19 09:40:00,40.31,40.31,40.17,40.22,33000.0,34.4281,34.4281,34.3085,34.3512,33000.0
2013-09-19 09:45:00,40.21,40.26,40.13,40.26,26800.0,34.3427,34.3854,34.2744,34.3854,26800.0
2013-09-19 09:50:00,40.24,40.26,40.2,40.21,15600.0,34.3683,34.3854,34.3342,34.3427,15600.0
2013-09-19 09:55:00,40.2,40.28,40.2,40.27,32500.0,34.3342,34.4025,34.3342,34.3939,32500.0
2013-09-19 10:00:00,40.25,40.28,40.2,40.25,34800.0,34.3769,34.4025,34.3342,34.3769,34800.0
2013-09-19 10:05:00,40.26,40.26,40.2,40.23,14900.0,34.3854,34.3854,34.3342,34.3598,14900.0
2013-09-19 10:10:00,40.23,40.34,40.23,40.27,10500.0,34.3598,34.4537,34.3598,34.3939,10500.0
2013-09-19 10:15:00,40.28,40.31,40.27,40.29,16600.0,34.4025,34.4281,34.3939,34.411,16600.0
2013-09-19 10:20:00,40.32,40.37,40.31,40.37,13700.0,34.4367,34.4794,34.4281,34.4794,13700.0
2013-09-19 10:25:00,40.37,40.46,40.37,40.45,7900.0,34.4794,34.5562,34.4794,34.5477,7900.0
2013-09-19 10:30:00,40.45,40.47,40.39,40.4,12100.0,34.5477,34.5648,34.4964,34.505,12100.0
2013-09-19 10:35:00,40.4,40.45,40.38,40.44,11100.0,34.505,34.5477,34.4879,34.5391,11100.0
2013-09-19 10:40:00,40.44,40.47,40.44,40.45,8800.0,34.5391,34.5648,34.5391,34.5477,8800.0
2013-09-19 10:45:00,40.46,40.5,40.45,40.49,8200.0,34.5562,34.5904,34.5477,34.5818,8200.0
2013-09-19 10:50:00,40.49,40.49,40.44,40.47,6600.0,34.5818,34.5818,34.5391,34.5648,6600.0
2013-09-19 10:55:00,40.48,40.57,40.48,40.52,13100.0,34.5733,34.6502,34.5733,34.6075,13100.0
2013-09-19 11:00:00,40.51,40.51,40.49,40.51,5300.0,34.5989,34.5989,34.5818,34.5989,5300.0
2013-09-19 11:05:00,40.5,40.55,40.5,40.54,7000.0,34.5904,34.6331,34.5904,34.6245,7000.0
2013-09-19 11:10:00,40.52,40.53,40.5,40.52,5700.0,34.6075,34.616,34.5904,34.6075,5700.0
2013-09-19 11:15:00,40.51,40.59,40.51,40.59,11100.0,34.5989,34.6673,34.5989,34.6673,11100.0
2013-09-19 11:20:00,40.58,40.59,40.49,40.5,38300.0,34.6587,34.6673,34.5818,34.5904,38300.0
2013-09-19 11:25:00,40.51,40.56,40.51,40.53,11400.0,34.5989,34.6416,34.5989,34.616,11400.0
2013-09-19 11:30:00,40.53,40.57,40.5,40.51,33700.0,34.616,34.6502,34.5904,34.5989,33700.0
2013-09-19 11:35:00,40.53,40.56,40.47,40.5,20300.0,34.616,34.6416,34.5648,34.5904,20300.0
2013-09-19 11:40:00,40.5,40.56,40.5,40.54,5500.0,34.5904,34.6416,34.5904,34.6245,5500.0
2013-09-19 11:45:00,40.55,40.59,40.55,40.57,6400.0,34.6331,34.6673,34.6331,34.6502,6400.0
2013-09-19 11:50:00,40.57,40.6,40.55,40.56,12800.0,34.6502,34.6758,34.6331,34.6416,12800.0
2013-09-19 11:55:00,40.56,40.57,40.53,40.57,10400.0,34.6416,34.6502,34.616,34.6502,10400.0
2013-09-19 12:00:00,40.56,40.6,40.56,40.59,4300.0,34.6416,34.6758,34.6416,34.6673,4300.0
2013-09-19 12:05:00,40.6,40.67,40.59,40.66,17100.0,34.6758,34.7356,34.6673,34.727,17100.0
2013-09-19 12:10:00,40.66,40.66,40.63,40.64,17000.0,34.727,34.727,34.7014,34.71,17000.0
2013-09-19 12:15:00,40.63,40.67,40.63,40.67,24000.0,34.7014,34.7356,34.7014,34.7356,24000.0
2013-09-19 12:20:00,40.66,40.68,40.64,40.67,10800.0,34.727,34.7441,34.71,34.7356,10800.0
2013-09-19 12:25:00,40.68,40.71,40.67,40.69,7800.0,34.7441,34.7697,34.7356,34.7527,7800.0
2013-09-19 12:30:00,40.7,40.7,40.6,40.61,11200.0,34.7612,34.7612,34.6758,34.6843,11200.0
2013-09-19 12:35:00,40.62,40.62,40.54,40.55,10700.0,34.6929,34.6929,34.6245,34.6331,10700.0
2013-09-19 12:40:00,40.55,40.57,40.55,40.57,6500.0,34.6331,34.6502,34.6331,34.6502,6500.0
2013-09-19 12:45:00,40.58,40.66,40.57,40.66,13400.0,34.6587,34.727,34.6502,34.727,13400.0
2013-09-19 12:50:00,40.65,40.65,40.62,40.62,7000.0,34.7185,34.7185,34.6929,34.6929,7000.0
2013-09-19 12:55:00,40.61,40.62,40.56,40.56,4900.0,34.6843,34.6929,34.6416,34.6416,4900.0
2013-09-19 13:00:00,40.56,40.59,40.54,40.55,18200.0,34.6416,34.6673,34.6245,34.6331,18200.0
2013-09-19 13:05:00,40.55,40.56,40.49,40.51,11300.0,34.6331,34.6416,34.5818,34.5989,11300.0
2013-09-19 13:10:00,40.51,40.54,40.48,40.54,10200.0,34.5989,34.6245,34.5733,34.6245,10200.0
2013-09-19 13:15:00,40.52,40.56,40.52,40.55,6900.0,34.6075,34.6416,34.6075,34.6331,6900.0
2013-09-19 13:20:00,40.55,40.55,40.49,40.49,8200.0,34.6331,34.6331,34.5818,34.5818,8200.0
2013-09-19 13:25:00,40.49,40.52,40.46,40.46,15400.0,34.5818,34.6075,34.5562,34.5562,15400.0
2013-09-19 13:30:00,40.46,40.48,40.42,40.43,5400.0,34.5562,34.5733,34.5221,34.5306,5400.0
2013-09-19 13:35:00,40.43,40.47,40.4,40.47,12400.0,34.5306,34.5648,34.505,34.5648,12400.0
2013-09-19 13:40:00,40.47,40.52,40.47,40.51,6100.0,34.5648,34.6075,34.5648,34.5989,6100.0
2013-09-19 13:45:00,40.51,40.52,40.42,40.44,11000.0,34.5989,34.6075,34.5221,34.5391,11000.0
2013-09-19 13:50:00,40.43,40.43,40.33,40.35,11100.0,34.5306,34.5306,34.4452,34.4623,11100.0
2013-09-19 13:55:00,40.35,40.37,40.32,40.34,10500.0,34.4623,34.4794,34.4367,34.4537,10500.0
2013-09-19 14:00:00,40.34,40.38,40.3,40.38,16000.0,34.4537,34.4879,34.4196,34.4879,16000.0
2013-09-19 14:05:00,40.37,40.42,40.36,40.36,16900.0,34.4794,34.5221,34.4708,34.4708,16900.0
2013-09-19 14:10:00,40.36,40.36,40.31,40.31,9700.0,34.4708,34.4708,34.4281,34.4281,9700.0
2013-09-19 14:15:00,40.31,40.33,40.28,40.29,12600.0,34.4281,34.4452,34.4025,34.411,12600.0
2013-09-19 14:20:00,40.3,40.31,40.27,40.27,10700.0,34.4196,34.4281,34.3939,34.3939,10700.0
2013-09-19 14:25:00,40.26,40.32,40.26,40.3,18500.0,34.3854,34.4367,34.3854,34.4196,18500.0
2013-09-19 14:30:00,40.31,40.34,40.3,40.32,23000.0,34.4281,34.4537,34.4196,34.4367,23000.0
2013-09-19 14:35:00,40.32,40.33,40.27,40.27,15000.0,34.4367,34.4452,34.3939,34.3939,15000.0
2013-09-19 14:40:00,40.28,40.28,40.21,40.21,18000.0,34.4025,34.4025,34.3427,34.3427,18000.0
2013-09-19 14:45:00,40.22,40.25,40.2,40.21,20200.0,34.3512,34.3769,34.3342,34.3427,20200.0
2013-09-19 14:50:00,40.2,40.28,40.2,40.26,9800.0,34.3342,34.4025,34.3342,34.3854,9800.0
2013-09-19 14:55:00,40.27,40.33,40.27,40.31,11300.0,34.3939,34.4452,34.3939,34.4281,11300.0
2013-09-19 15:00:00,40.32,40.34,40.31,40.33,15900.0,34.4367,34.4537,34.4281,34.4452,15900.0
2013-09-19 15:05:00,40.34,40.37,40.33,40.35,14100.0,34.4537,34.4794,34.4452,34.4623,14100.0
2013-09-19 15:10:00,40.36,40.38,40.33,40.37,12200.0,34.4708,34.4879,34.4452,34.4794,12200.0
2013-09-19 15:15:00,40.38,40.39,40.36,40.36,12900.0,34.4879,34.4964,34.4708,34.4708,12900.0
2013-09-19 15:20:00,40.37,40.43,40.36,40.43,9800.0,34.4794,34.5306,34.4708,34.5306,9800.0
2013-09-19 15:25:00,40.43,40.47,40.41,40.47,30700.0,34.5306,34.5648,34.5135,34.5648,30700.0
2013-09-19 15:30:00,40.46,40.48,40.42,40.48,28700.0,34.5562,34.5733,34.5221,34.5733,28700.0
2013-09-19 15:35:00,40.47,40.48,40.42,40.43,17600.0,34.5648,34.5733,34.5221,34.5306,17600.0
2013-09-19 15:40:00,40.44,40.44,40.4,40.41,19700.0,34.5391,34.5391,34.505,34.5135,19700.0
2013-09-19 15:45:00,40.4,40.41,40.36,40.36,19800.0,34.505,34.5135,34.4708,34.4708,19800.0
2013-09-19 15:50:00,40.37,40.4,40.36,40.39,32800.0,34.4794,34.505,34.4708,34.4964,32800.0
2013-09-19 15:55:00,40.39,40.45,40.38,40.43,130000.0,34.4964,34.5477,34.4879,34.5306,130000.0
2013-09-20 09:30:00,40.03,40.05,39.8,39.8,53500.0,34.4062,34.4234,34.2085,34.2085,53500.0
2013-09-20 09:35:00,39.81,39.87,39.79,39.85,16800.0,34.2171,34.2687,34.1999,34.2515,16800.0
2013-09-20 09:40:00,39.85,39.86,39.69,39.81,39400.0,34.2515,34.2601,34.114,34.2171,39400.0
2013-09-20 09:45:00,39.76,39.76,39.69,39.73,18800.0,34.1742,34.1742,34.114,34.1484,18800.0
2013-09-20 09:50:00,39.73,39.8,39.73,39.77,19400.0,34.1484,34.2085,34.1484,34.1828,19400.0
2013-09-20 09:55:00,39.79,39.8,39.69,39.75,29200.0,34.1999,34.2085,34.114,34.1656,29200.0
2013-09-20 10:00:00,39.76,39.8,39.72,39.72,9500.0,34.1742,34.2085,34.1398,34.1398,9500.0
2013-09-20 10:05:00,39.71,39.75,39.67,39.68,8600.0,34.1312,34.1656,34.0968,34.1054,8600.0
2013-09-20 10:10:00,39.68,39.76,39.68,39.73,22300.0,34.1054,34.1742,34.1054,34.1484,22300.0
2013-09-20 10:15:00,39.71,39.73,39.68,39.7,9200.0,34.1312,34.1484,34.1054,34.1226,9200.0
2013-09-20 10:20:00,39.67,39.71,39.65,39.7,5600.0,34.0968,34.1312,34.0796,34.1226,5600.0
2013-09-20 10:25:00,39.71,39.76,39.71,39.75,5400.0,34.1312,34.1742,34.1312,34.1656,5400.0
2013-09-20 10:30:00,39.75,39.76,39.72,39.75,3700.0,34.1656,34.1742,34.1398,34.1656,3700.0
2013-09-20 10:35:00,39.73,39.74,39.68,39.71,11800.0,34.1484,34.157,34.1054,34.1312,11800.0
2013-09-20 10:40:00,39.71,39.77,39.71,39.77,5800.0,34.1312,34.1828,34.1312,34.1828,5800.0
2013-09-20 10:45:00,39.76,39.76,39.7,39.71,5600.0,34.1742,34.1742,34.1226,34.1312,5600.0
2013-09-20 10:50:00,39.73,39.73,39.67,39.67,3300.0,34.1484,34.1484,34.0968,34.0968,3300.0
2013-09-20 10:55:00,39.66,39.7,39.64,39.7,7900.0,34.0882,34.1226,34.071,34.1226,7900.0
2013-09-20 11:00:00,39.72,39.76,39.72,39.74,3500.0,34.1398,34.1742,34.1398,34.157,3500.0
2013-09-20 11:05:00,39.73,39.73,39.68,39.68,5100.0,34.1484,34.1484,34.1054,34.1054,5100.0
2013-09-20 11:10:00,39.69,39.71,39.68,39.7,7200.0,34.114,34.1312,34.1054,34.1226,7200.0
2013-09-20 11:15:00,39.69,39.71,39.69,39.71,2900.0,34.114,34.1312,34.114,34.1312,2900.0
2013-09-20 11:20:00,39.71,39.71,39.66,39.66,9800.0,34.1312,34.1312,34.0882,34.0882,9800.0
2013-09-20 11:25:00,39.66,39.68,39.65,39.67,6500.0,34.0882,34.1054,34.0796,34.0968,6500.0
2013-09-20 11:30:00,39.67,39.69,39.66,39.68,7700.0,34.0968,34.114,34.0882,34.1054,7700.0
2013-09-20 11:35:00,39.65,39.67,39.63,39.63,8300.0,34.0796,34.0968,34.0624,34.0624,8300.0
2013-09-20 11:40:00,39.64,39.64,39.56,39.57,6500.0,34.071,34.071,34.0023,34.0109,6500.0
2013-09-20 11:45:00,39.57,39.64,39.56,39.63,12400.0,34.0109,34.071,34.0023,34.0624,12400.0
2013-09-20 11:50:00,39.63,39.63,39.61,39.61,7800.0,34.0624,34.0624,34.0452,34.0452,7800.0
2013-09-20 11:55:00,39.61,39.62,39.55,39.55,4100.0,34.0452,34.0538,33.9937,33.9937,4100.0
2013-09-20 12:00:00,39.54,39.55,39.52,39.54,15200.0,33.9851,33.9937,33.9679,33.9851,15200.0
2013-09-20 12:05:00,39.55,39.56,39.54,39.55,6000.0,33.9937,34.0023,33.9851,33.9937,6000.0
2013-09-20 12:10:00,39.55,39.55,39.51,39.53,23400.0,33.9937,33.9937,33.9593,33.9765,23400.0
2013-09-20 12:15:00,39.54,39.55,39.52,39.52,13000.0,33.9851,33.9937,33.9679,33.9679,13000.0
2013-09-20 12:20:00,39.52,39.53,39.47,39.47,4300.0,33.9679,33.9765,33.9249,33.9249,4300.0
2013-09-20 12:25:00,39.47,39.49,39.47,39.49,12200.0,33.9249,33.9421,33.9249,33.9421,12200.0
2013-09-20 12:30:00,39.48,39.51,39.47,39.49,17200.0,33.9335,33.9593,33.9249,33.9421,17200.0
2013-09-20 12:35:00,39.47,39.51,39.47,39.48,8900.0,33.9249,33.9593,33.9249,33.9335,8900.0
2013-09-20 12:40:00,39.49,39.51,39.49,39.5,8000.0,33.9421,33.9593,33.9421,33.9507,8000.0
2013-09-20 12:45:00,39.51,39.52,39.49,39.51,12200.0,33.9593,33.9679,33.9421,33.9593,12200.0
2013-09-20 12:50:00,39.5,39.57,39.5,39.55,13100.0,33.9507,34.0109,33.9507,33.9937,13100.0
2013-09-20 12:55:00,39.55,39.55,39.54,39.55,8400.0,33.9937,33.9937,33.9851,33.9937,8400.0
2013-09-20 13:00:00,39.55,39.61,39.55,39.58,24600.0,33.9937,34.0452,33.9937,34.0195,24600.0
2013-09-20 13:05:00,39.57,39.58,39.55,39.57,11300.0,34.0109,34.0195,33.9937,34.0109,11300.0
2013-09-20 13:10:00,39.57,39.57,39.5,39.5,8700.0,34.0109,34.0109,33.9507,33.9507,8700.0
2013-09-20 13:15:00,39.49,39.5,39.44,39.49,11600.0,33.9421,33.9507,33.8991,33.9421,11600.0
2013-09-20 13:20:00,39.5,39.51,39.47,39.47,17600.0,33.9507,33.9593,33.9249,33.9249,17600.0
2013-09-20 13:25:00,39.47,39.51,39.46,39.5,7800.0,33.9249,33.9593,33.9163,33.9507,7800.0
2013-09-20 13:30:00,39.5,39.51,39.48,39.51,10700.0,33.9507,33.9593,33.9335,33.9593,10700.0
2013-09-20 13:35:00,39.5,39.51,39.47,39.47,5100.0,33.9507,33.9593,33.9249,33.9249,5100.0
2013-09-20 13:40:00,39.47,39.47,39.41,39.44,13500.0,33.9249,33.9249,33.8733,33.8991,13500.0
2013-09-20 13:45:00,39.43,39.49,39.43,39.48,4700.0,33.8905,33.9421,33.8905,33.9335,4700.0
2013-09-20 13:50:00,39.48,39.51,39.45,39.45,15000.0,33.9335,33.9593,33.9077,33.9077,15000.0
2013-09-20 13:55:00,39.45,39.46,39.41,39.41,9600.0,33.9077,33.9163,33.8733,33.8733,9600.0
2013-09-20 14:00:00,39.41,39.44,39.4,39.42,15100.0,33.8733,33.8991,33.8647,33.8819,15100.0
2013-09-20 14:05:00,39.41,39.44,39.41,39.43,9300.0,33.8733,33.8991,33.8733,33.8905,9300.0
2013-09-20 14:10:00,39.44,39.46,39.42,39.43,15500.0,33.8991,33.9163,33.8819,33.8905,15500.0
2013-09-20 14:15:00,39.43,39.43,39.4,39.4,17400.0,33.8905,33.8905,33.8647,33.8647,17400.0
2013-09-20 14:20:00,39.4,39.41,39.37,39.41,16200.0,33.8647,33.8733,33.839,33.8733,16200.0
2013-09-20 14:25:00,39.41,39.44,39.41,39.44,14700.0,33.8733,33.8991,33.8733,33.8991,14700.0
2013-09-20 14:30:00,39.44,39.44,39.38,39.4,12900.0,33.8991,33.8991,33.8475,33.8647,12900.0
2013-09-20 14:35:00,39.4,39.4,39.39,39.39,5800.0,33.8647,33.8647,33.8561,33.8561,5800.0
2013-09-20 14:40:00,39.4,39.44,39.37,39.4,23600.0,33.8647,33.8991,33.839,33.8647,23600.0
2013-09-20 14:45:00,39.39,39.41,39.38,39.39,17100.0,33.8561,33.8733,33.8475,33.8561,17100.0
2013-09-20 14:50:00,39.39,39.4,39.37,39.38,24500.0,33.8561,33.8647,33.839,33.8475,24500.0
2013-09-20 14:55:00,39.37,39.39,39.36,39.37,38800.0,33.839,33.8561,33.8304,33.839,38800.0
2013-09-20 15:00:00,39.36,39.36,39.32,39.33,36600.0,33.8304,33.8304,33.796,33.8046,36600.0
2013-09-20 15:05:00,39.33,39.34,39.32,39.32,10100.0,33.8046,33.8132,33.796,33.796,10100.0
2013-09-20 15:10:00,39.32,39.38,39.32,39.36,17500.0,33.796,33.8475,33.796,33.8304,17500.0
2013-09-20 15:15:00,39.36,39.4,39.36,39.39,9900.0,33.8304,33.8647,33.8304,33.8561,9900.0
2013-09-20 15:20:00,39.4,39.43,39.38,39.39,21100.0,33.8647,33.8905,33.8475,33.8561,21100.0
2013-09-20 15:25:00,39.38,39.4,39.3,39.3,29900.0,33.8475,33.8647,33.7788,33.7788,29900.0
2013-09-20 15:30:00,39.3,39.36,39.27,39.27,30700.0,33.7788,33.8304,33.753,33.753,30700.0
2013-09-20 15:35:00,39.27,39.28,39.21,39.27,75100.0,33.753,33.7616,33.7014,33.753,75100.0
2013-09-20 15:40:00,39.28,39.34,39.28,39.33,24200.0,33.7616,33.8132,33.7616,33.8046,24200.0
2013-09-20 15:45:00,39.34,39.35,39.3,39.31,47200.0,33.8132,33.8218,33.7788,33.7874,47200.0
2013-09-20 15:50:00,39.31,39.35,39.29,39.31,55900.0,33.7874,33.8218,33.7702,33.7874,55900.0
2013-09-20 15:55:00,39.33,39.35,39.31,39.33,126600.0,33.8046,33.8218,33.7874,33.8046,126600.0
2013-09-23 09:30:00,39.67,39.67,39.41,39.41,49400.0,34.0968,34.0968,33.8733,33.8733,49400.0
2013-09-23 09:35:00,39.4,39.48,39.38,39.46,11500.0,33.8647,33.9335,33.8475,33.9163,11500.0
2013-09-23 09:40:00,39.46,39.48,39.39,39.39,4000.0,33.9163,33.9335,33.8561,33.8561,4000.0
2013-09-23 09:45:00,39.39,39.51,39.36,39.44,7600.0,33.8561,33.9593,33.8304,33.8991,7600.0
2013-09-23 09:50:00,39.43,39.53,39.36,39.39,13600.0,33.8905,33.9765,33.8304,33.8561,13600.0
2013-09-23 09:55:00,39.41,39.41,39.3,39.4,20900.0,33.8733,33.8733,33.7788,33.8647,20900.0
2013-09-23 10:00:00,39.4,39.48,39.39,39.45,10500.0,33.8647,33.9335,33.8561,33.9077,10500.0
2013-09-23 10:05:00,39.43,39.43,39.35,39.41,12400.0,33.8905,33.8905,33.8218,33.8733,12400.0
2013-09-23 10:10:00,39.4,39.43,39.33,39.41,18500.0,33.8647,33.8905,33.8046,33.8733,18500.0
2013-09-23 10:15:00,39.41,39.41,39.31,39.37,13400.0,33.8733,33.8733,33.7874,33.839,13400.0
2013-09-23 10:20:00,39.36,39.36,39.28,39.29,22500.0,33.8304,33.8304,33.7616,33.7702,22500.0
2013-09-23 10:25:00,39.31,39.34,39.22,39.22,11400.0,33.7874,33.8132,33.71,33.71,11400.0
2013-09-23 10:30:00,39.23,39.29,39.23,39.26,11700.0,33.7186,33.7702,33.7186,33.7444,11700.0
2013-09-23 10:35:00,39.28,39.31,39.23,39.25,8300.0,33.7616,33.7874,33.7186,33.7358,8300.0
2013-09-23 10:40:00,39.25,39.27,39.19,39.25,9000.0,33.7358,33.753,33.6842,33.7358,9000.0
2013-09-23 10:45:00,39.26,39.3,39.22,39.24,7900.0,33.7444,33.7788,33.71,33.7272,7900.0
2013-09-23 10:50:00,39.24,39.26,39.21,39.26,5800.0,33.7272,33.7444,33.7014,33.7444,5800.0
2013-09-23 10:55:00,39.25,39.25,39.08,39.1,8500.0,33.7358,33.7358,33.5897,33.6069,8500.0
2013-09-23 11:00:00,39.1,39.18,39.1,39.15,7900.0,33.6069,33.6756,33.6069,33.6499,7900.0
2013-09-23 11:05:00,39.14,39.14,39.07,39.11,6100.0,33.6413,33.6413,33.5811,33.6155,6100.0
2013-09-23 11:10:00,39.12,39.12,39.06,39.1,9600.0,33.6241,33.6241,33.5725,33.6069,9600.0
2013-09-23 11:15:00,39.11,39.11,39.07,39.1,8500.0,33.6155,33.6155,33.5811,33.6069,8500.0
2013-09-23 11:20:00,39.12,39.14,39.11,39.13,3600.0,33.6241,33.6413,33.6155,33.6327,3600.0
2013-09-23 11:25:00,39.14,39.17,39.12,39.12,9400.0,33.6413,33.6671,33.6241,33.6241,9400.0
2013-09-23 11:30:00,39.12,39.15,39.12,39.15,7200.0,33.6241,33.6499,33.6241,33.6499,7200.0
2013-09-23 11:35:00,39.15,39.16,39.13,39.16,7700.0,33.6499,33.6585,33.6327,33.6585,7700.0
2013-09-23 11:40:00,39.16,39.16,39.15,39.15,3200.0,33.6585,33.6585,33.6499,33.6499,3200.0
2013-09-23 11:45:00,39.15,39.18,39.08,39.09,10900.0,33.6499,33.6756,33.5897,33.5983,10900.0
2013-09-23 11:50:00,39.09,39.13,39.05,39.08,27200.0,33.5983,33.6327,33.5639,33.5897,27200.0
2013-09-23 11:55:00,39.08,39.12,39.08,39.11,8700.0,33.5897,33.6241,33.5897,33.6155,8700.0
2013-09-23 12:00:00,39.12,39.15,39.08,39.15,11000.0,33.6241,33.6499,33.5897,33.6499,11000.0
2013-09-23 12:05:00,39.16,39.19,39.12,39.18,5500.0,33.6585,33.6842,33.6241,33.6756,5500.0
2013-09-23 12:10:00,39.19,39.2,39.15,39.15,8800.0,33.6842,33.6928,33.6499,33.6499,8800.0
2013-09-23 12:15:00,39.16,39.18,39.16,39.17,3800.0,33.6585,33.6756,33.6585,33.6671,3800.0
2013-09-23 12:20:00,39.17,39.2,39.17,39.2,7400.0,33.6671,33.6928,33.6671,33.6928,7400.0
2013-09-23 12:25:00,39.19,39.23,39.19,39.23,4300.0,33.6842,33.7186,33.6842,33.7186,4300.0
2013-09-23 12:30:00,39.25,39.26,39.25,39.26,2400.0,33.7358,33.7444,33.7358,33.7444,2400.0
2013-09-23 12:35:00,39.26,39.27,39.23,39.25,7600.0,33.7444,33.753,33.7186,33.7358,7600.0
2013-09-23 12:40:00,39.25,39.26,39.22,39.22,9800.0,33.7358,33.7444,33.71,33.71,9800.0
2013-09-23 12:45:00,39.22,39.28,39.21,39.23,26300.0,33.71,33.7616,33.7014,33.7186,26300.0
2013-09-23 12:50:00,39.23,39.24,39.22,39.23,4200.0,33.7186,33.7272,33.71,33.7186,4200.0
2013-09-23 12:55:00,39.24,39.28,39.23,39.27,3900.0,33.7272,33.7616,33.7186,33.753,3900.0
2013-09-23 13:00:00,39.26,39.29,39.26,39.28,5700.0,33.7444,33.7702,33.7444,33.7616,5700.0
2013-09-23 13:05:00,39.29,39.3,39.28,39.29,5500.0,33.7702,33.7788,33.7616,33.7702,5500.0
2013-09-23 13:10:00,39.29,39.33,39.29,39.33,10400.0,33.7702,33.8046,33.7702,33.8046,10400.0
2013-09-23 13:15:00,39.33,39.37,39.33,39.36,12900.0,33.8046,33.839,33.8046,33.8304,12900.0
2013-09-23 13:20:00,39.37,39.42,39.37,39.41,14700.0,33.839,33.8819,33.839,33.8733,14700.0
2013-09-23 13:25:00,39.43,39.47,39.42,39.47,6700.0,33.8905,33.9249,33.8819,33.9249,6700.0
2013-09-23 13:30:00,39.46,39.47,39.45,39.47,2900.0,33.9163,33.9249,33.9077,33.9249,2900.0
2013-09-23 13:35:00,39.47,39.48,39.44,39.47,7600.0,33.9249,33.9335,33.8991,33.9249,7600.0
2013-09-23 13:40:00,39.47,39.49,39.44,39.45,9200.0,33.9249,33.9421,33.8991,33.9077,9200.0
2013-09-23 13:45:00,39.46,39.54,39.46,39.53,8400.0,33.9163,33.9851,33.9163,33.9765,8400.0
2013-09-23 13:50:00,39.53,39.59,39.53,39.59,23500.0,33.9765,34.028,33.9765,34.028,23500.0
2013-09-23 13:55:00,39.59,39.66,39.58,39.65,13700.0,34.028,34.0882,34.0195,34.0796,13700.0
2013-09-23 14:00:00,39.66,39.68,39.63,39.64,17900.0,34.0882,34.1054,34.0624,34.071,17900.0
2013-09-23 14:05:00,39.65,39.65,39.61,39.62,23200.0,34.0796,34.0796,34.0452,34.0538,23200.0
2013-09-23 14:10:00,39.61,39.64,39.6,39.6,13800.0,34.0452,34.071,34.0366,34.0366,13800.0
2013-09-23 14:15:00,39.6,39.6,39.58,39.59,7000.0,34.0366,34.0366,34.0195,34.028,7000.0
2013-09-23 14:20:00,39.59,39.59,39.52,39.52,4600.0,34.028,34.028,33.9679,33.9679,4600.0
2013-09-23 14:25:00,39.52,39.52,39.45,39.49,10100.0,33.9679,33.9679,33.9077,33.9421,10100.0
2013-09-23 14:30:00,39.49,39.53,39.47,39.53,9000.0,33.9421,33.9765,33.9249,33.9765,9000.0
2013-09-23 14:35:00,39.53,39.57,39.53,39.57,27200.0,33.9765,34.0109,33.9765,34.0109,27200.0
2013-09-23 14:40:00,39.56,39.59,39.56,39.58,13200.0,34.0023,34.028,34.0023,34.0195,13200.0
2013-09-23 14:45:00,39.58,39.59,39.55,39.55,18100.0,34.0195,34.028,33.9937,33.9937,18100.0
2013-09-23 14:50:00,39.55,39.6,39.55,39.56,32900.0,33.9937,34.0366,33.9937,34.0023,32900.0
2013-09-23 14:55:00,39.55,39.56,39.49,39.52,12900.0,33.9937,34.0023,33.9421,33.9679,12900.0
2013-09-23 15:00:00,39.52,39.52,39.45,39.49,8600.0,33.9679,33.9679,33.9077,33.9421,8600.0
2013-09-23 15:05:00,39.5,39.52,39.47,39.52,11100.0,33.9507,33.9679,33.9249,33.9679,11100.0
2013-09-23 15:10:00,39.52,39.53,39.45,39.45,7600.0,33.9679,33.9765,33.9077,33.9077,7600.0
2013-09-23 15:15:00,39.45,39.52,39.45,39.48,17200.0,33.9077,33.9679,33.9077,33.9335,17200.0
2013-09-23 15:20:00,39.48,39.48,39.43,39.43,17200.0,33.9335,33.9335,33.8905,33.8905,17200.0
2013-09-23 15:25:00,39.43,39.45,39.39,39.4,13300.0,33.8905,33.9077,33.8561,33.8647,13300.0
2013-09-23 15:30:00,39.41,39.42,39.4,39.41,12900.0,33.8733,33.8819,33.8647,33.8733,12900.0
2013-09-23 15:35:00,39.4,39.44,39.39,39.43,19000.0,33.8647,33.8991,33.8561,33.8905,19000.0
2013-09-23 15:40:00,39.44,39.44,39.41,39.43,10100.0,33.8991,33.8991,33.8733,33.8905,10100.0
2013-09-23 15:45:00,39.43,39.46,39.4,39.41,24600.0,33.8905,33.9163,33.8647,33.8733,24600.0
2013-09-23 15:50:00,39.4,39.41,39.38,39.38,13500.0,33.8647,33.8733,33.8475,33.8475,13500.0
2013-09-23 15:55:00,39.38,39.39,39.34,39.36,70500.0,33.8475,33.8561,33.8132,33.8304,70500.0
2013-09-24 09:30:00,38.82,38.93,38.32,38.72,253800.0,33.3662,33.4608,32.9365,33.2803,253800.0
2013-09-24 09:35:00,38.71,38.73,38.21,38.24,126800.0,33.2717,33.2889,32.8419,32.8677,126800.0
2013-09-24 09:40:00,38.25,38.33,38.05,38.2,228100.0,32.8763,32.9451,32.7044,32.8333,228100.0
2013-09-24 09:45:00,38.23,38.57,38.19,38.46,128400.0,32.8591,33.1513,32.8247,33.0568,128400.0
2013-09-24 09:50:00,38.45,38.5,38.3,38.31,74700.0,33.0482,33.0912,32.9193,32.9279,74700.0
2013-09-24 09:55:00,38.32,38.45,38.31,38.42,58400.0,32.9365,33.0482,32.9279,33.0224,58400.0
2013-09-24 10:00:00,38.39,38.39,38.0,38.07,152200.0,32.9966,32.9966,32.6614,32.7216,152200.0
2013-09-24 10:05:00,38.07,38.16,37.93,38.02,86800.0,32.7216,32.7989,32.6013,32.6786,86800.0
2013-09-24 10:10:00,38.02,38.08,37.9,37.93,82100.0,32.6786,32.7302,32.5755,32.6013,82100.0
2013-09-24 10:15:00,37.93,37.96,37.76,37.87,130400.0,32.6013,32.627,32.4551,32.5497,130400.0
2013-09-24 10:20:00,37.86,37.87,37.74,37.81,78500.0,32.5411,32.5497,32.438,32.4981,78500.0
2013-09-24 10:25:00,37.81,38.21,37.81,38.15,154900.0,32.4981,32.8419,32.4981,32.7904,154900.0
2013-09-24 10:30:00,38.15,38.37,38.15,38.37,68300.0,32.7904,32.9794,32.7904,32.9794,68300.0
2013-09-24 10:35:00,38.36,38.48,38.32,38.41,46500.0,32.9708,33.074,32.9365,33.0138,46500.0
2013-09-24 10:40:00,38.4,38.59,38.4,38.5,71300.0,33.0052,33.1685,33.0052,33.0912,71300.0
2013-09-24 10:45:00,38.51,38.6,38.5,38.59,27800.0,33.0998,33.1771,33.0912,33.1685,27800.0
2013-09-24 10:50:00,38.59,38.74,38.5,38.71,89400.0,33.1685,33.2975,33.0912,33.2717,89400.0
2013-09-24 10:55:00,38.71,38.75,38.57,38.75,41800.0,33.2717,33.3061,33.1513,33.3061,41800.0
2013-09-24 11:00:00,38.75,38.81,38.75,38.81,18500.0,33.3061,33.3576,33.3061,33.3576,18500.0
2013-09-24 11:05:00,38.82,38.84,38.66,38.72,26700.0,33.3662,33.3834,33.2287,33.2803,26700.0
2013-09-24 11:10:00,38.73,38.73,38.68,38.71,18400.0,33.2889,33.2889,33.2459,33.2717,18400.0
2013-09-24 11:15:00,38.71,38.72,38.62,38.7,31000.0,33.2717,33.2803,33.1943,33.2631,31000.0
2013-09-24 11:20:00,38.71,38.88,38.71,38.73,37300.0,33.2717,33.4178,33.2717,33.2889,37300.0
2013-09-24 11:25:00,38.73,38.76,38.66,38.67,15900.0,33.2889,33.3147,33.2287,33.2373,15900.0
2013-09-24 11:30:00,38.68,38.82,38.68,38.82,13100.0,33.2459,33.3662,33.2459,33.3662,13100.0
2013-09-24 11:35:00,38.81,38.86,38.78,38.79,13000.0,33.3576,33.4006,33.3318,33.3404,13000.0
2013-09-24 11:40:00,38.79,38.9,38.79,38.9,15000.0,33.3404,33.435,33.3404,33.435,15000.0
2013-09-24 11:45:00,38.9,38.9,38.8,38.8,68300.0,33.435,33.435,33.349,33.349,68300.0
2013-09-24 11:50:00,38.82,38.9,38.8,38.89,10300.0,33.3662,33.435,33.349,33.4264,10300.0
2013-09-24 11:55:00,38.89,38.9,38.79,38.8,11400.0,33.4264,33.435,33.3404,33.349,11400.0
2013-09-24 12:00:00,38.8,38.86,38.76,38.77,13400.0,33.349,33.4006,33.3147,33.3232,13400.0
2013-09-24 12:05:00,38.77,38.78,38.73,38.77,11200.0,33.3232,33.3318,33.2889,33.3232,11200.0
2013-09-24 12:10:00,38.77,38.79,38.74,38.78,12300.0,33.3232,33.3404,33.2975,33.3318,12300.0
2013-09-24 12:15:00,38.76,38.76,38.65,38.65,25000.0,33.3147,33.3147,33.2201,33.2201,25000.0
2013-09-24 12:20:00,38.65,38.67,38.62,38.63,12800.0,33.2201,33.2373,33.1943,33.2029,12800.0
2013-09-24 12:25:00,38.66,38.7,38.62,38.7,13100.0,33.2287,33.2631,33.1943,33.2631,13100.0
2013-09-24 12:30:00,38.69,38.8,38.69,38.79,17600.0,33.2545,33.349,33.2545,33.3404,17600.0
2013-09-24 12:35:00,38.8,38.84,38.74,38.83,41300.0,33.349,33.3834,33.2975,33.3748,41300.0
2013-09-24 12:40:00,38.82,38.87,38.82,38.84,16900.0,33.3662,33.4092,33.3662,33.3834,16900.0
2013-09-24 12:45:00,38.84,38.91,38.84,38.91,36600.0,33.3834,33.4436,33.3834,33.4436,36600.0
2013-09-24 12:50:00,38.91,38.93,38.79,38.83,21000.0,33.4436,33.4608,33.3404,33.3748,21000.0
2013-09-24 12:55:00,38.85,38.85,38.79,38.85,14500.0,33.392,33.392,33.3404,33.392,14500.0
2013-09-24 13:00:00,38.85,38.91,38.85,38.88,16100.0,33.392,33.4436,33.392,33.4178,16100.0
2013-09-24 13:05:00,38.87,38.88,38.8,38.8,13900.0,33.4092,33.4178,33.349,33.349,13900.0
2013-09-24 13:10:00,38.8,38.86,38.8,38.85,13600.0,33.349,33.4006,33.349,33.392,13600.0
2013-09-24 13:15:00,38.86,38.87,38.79,38.81,13000.0,33.4006,33.4092,33.3404,33.3576,13000.0
2013-09-24 13:20:00,38.81,38.82,38.74,38.74,26400.0,33.3576,33.3662,33.2975,33.2975,26400.0
2013-09-24 13:25:00,38.75,38.82,38.73,38.75,14700.0,33.3061,33.3662,33.2889,33.3061,14700.0
2013-09-24 13:30:00,38.75,38.76,38.72,38.73,38400.0,33.3061,33.3147,33.2803,33.2889,38400.0
2013-09-24 13:35:00,38.73,38.8,38.73,38.8,22900.0,33.2889,33.349,33.2889,33.349,22900.0
2013-09-24 13:40:00,38.81,38.81,38.77,38.77,11700.0,33.3576,33.3576,33.3232,33.3232,11700.0
2013-09-24 13:45:00,38.76,38.76,38.73,38.74,11800.0,33.3147,33.3147,33.2889,33.2975,11800.0
2013-09-24 13:50:00,38.74,38.8,38.72,38.8,17600.0,33.2975,33.349,33.2803,33.349,17600.0
2013-09-24 13:55:00,38.81,38.81,38.77,38.8,16400.0,33.3576,33.3576,33.3232,33.349,16400.0
2013-09-24 14:00:00,38.79,38.84,38.79,38.81,9600.0,33.3404,33.3834,33.3404,33.3576,9600.0
2013-09-24 14:05:00,38.81,38.81,38.7,38.7,22900.0,33.3576,33.3576,33.2631,33.2631,22900.0
2013-09-24 14:10:00,38.71,38.71,38.58,38.59,45300.0,33.2717,33.2717,33.1599,33.1685,45300.0
2013-09-24 14:15:00,38.59,38.65,38.57,38.63,36100.0,33.1685,33.2201,33.1513,33.2029,36100.0
2013-09-24 14:20:00,38.63,38.69,38.63,38.69,12300.0,33.2029,33.2545,33.2029,33.2545,12300.0
2013-09-24 14:25:00,38.69,38.7,38.62,38.69,19900.0,33.2545,33.2631,33.1943,33.2545,19900.0
2013-09-24 14:30:00,38.69,38.81,38.69,38.81,40600.0,33.2545,33.3576,33.2545,33.3576,40600.0
2013-09-24 14:35:00,38.8,38.8,38.74,38.74,17600.0,33.349,33.349,33.2975,33.2975,17600.0
2013-09-24 14:40:00,38.74,38.75,38.62,38.63,20400.0,33.2975,33.3061,33.1943,33.2029,20400.0
2013-09-24 14:45:00,38.63,38.77,38.63,38.75,36900.0,33.2029,33.3232,33.2029,33.3061,36900.0
2013-09-24 14:50:00,38.75,38.76,38.65,38.65,51500.0,33.3061,33.3147,33.2201,33.2201,51500.0
2013-09-24 14:55:00,38.65,38.66,38.61,38.61,22400.0,33.2201,33.2287,33.1857,33.1857,22400.0
2013-09-24 15:00:00,38.6,38.6,38.5,38.51,22300.0,33.1771,33.1771,33.0912,33.0998,22300.0
2013-09-24 15:05:00,38.52,38.53,38.5,38.52,18200.0,33.1084,33.117,33.0912,33.1084,18200.0
2013-09-24 15:10:00,38.52,38.64,38.52,38.57,63200.0,33.1084,33.2115,33.1084,33.1513,63200.0
2013-09-24 15:15:00,38.57,38.6,38.46,38.46,23000.0,33.1513,33.1771,33.0568,33.0568,23000.0
2013-09-24 15:20:00,38.46,38.5,38.44,38.49,32200.0,33.0568,33.0912,33.0396,33.0826,32200.0
2013-09-24 15:25:00,38.49,38.54,38.46,38.46,66300.0,33.0826,33.1256,33.0568,33.0568,66300.0
2013-09-24 15:30:00,38.47,38.57,38.47,38.57,44900.0,33.0654,33.1513,33.0654,33.1513,44900.0
2013-09-24 15:35:00,38.57,38.65,38.57,38.65,94200.0,33.1513,33.2201,33.1513,33.2201,94200.0
2013-09-24 15:40:00,38.65,38.75,38.65,38.75,69300.0,33.2201,33.3061,33.2201,33.3061,69300.0
2013-09-24 15:45:00,38.75,38.82,38.67,38.67,213500.0,33.3061,33.3662,33.2373,33.2373,213500.0
2013-09-24 15:50:00,38.68,38.78,38.63,38.72,140900.0,33.2459,33.3318,33.2029,33.2803,140900.0
2013-09-24 15:55:00,38.71,38.76,38.63,38.65,205200.0,33.2717,33.3147,33.2029,33.2201,205200.0
2013-09-25 09:30:00,38.21,38.45,37.94,38.44,194600.0,32.8419,33.0482,32.6099,33.0396,194600.0
2013-09-25 09:35:00,38.44,38.5,38.32,38.49,81000.0,33.0396,33.0912,32.9365,33.0826,81000.0
2013-09-25 09:40:00,38.49,38.7,38.47,38.59,126500.0,33.0826,33.2631,33.0654,33.1685,126500.0
2013-09-25 09:45:00,38.6,38.72,38.55,38.72,187900.0,33.1771,33.2803,33.1342,33.2803,187900.0
2013-09-25 09:50:00,38.7,38.88,38.67,38.83,71500.0,33.2631,33.4178,33.2373,33.3748,71500.0
2013-09-25 09:55:00,38.8,38.82,38.63,38.63,98400.0,33.349,33.3662,33.2029,33.2029,98400.0
2013-09-25 10:00:00,38.63,38.75,38.62,38.62,62400.0,33.2029,33.3061,33.1943,33.1943,62400.0
2013-09-25 10:05:00,38.61,38.7,38.57,38.64,64800.0,33.1857,33.2631,33.1513,33.2115,64800.0
2013-09-25 10:10:00,38.65,38.65,38.49,38.5,33600.0,33.2201,33.2201,33.0826,33.0912,33600.0
2013-09-25 10:15:00,38.49,38.52,38.32,38.33,73700.0,33.0826,33.1084,32.9365,32.9451,73700.0
2013-09-25 10:20:00,38.32,38.34,38.25,38.32,85700.0,32.9365,32.9537,32.8763,32.9365,85700.0
2013-09-25 10:25:00,38.31,38.38,38.29,38.35,33700.0,32.9279,32.988,32.9107,32.9623,33700.0
2013-09-25 10:30:00,38.35,38.5,38.34,38.49,19200.0,32.9623,33.0912,32.9537,33.0826,19200.0
2013-09-25 10:35:00,38.49,38.53,38.48,38.51,27000.0,33.0826,33.117,33.074,33.0998,27000.0
2013-09-25 10:40:00,38.5,38.65,38.5,38.55,67500.0,33.0912,33.2201,33.0912,33.1342,67500.0
2013-09-25 10:45:00,38.55,38.55,38.41,38.44,16500.0,33.1342,33.1342,33.0138,33.0396,16500.0
2013-09-25 10:50:00,38.44,38.54,38.39,38.52,16000.0,33.0396,33.1256,32.9966,33.1084,16000.0
2013-09-25 10:55:00,38.51,38.53,38.38,38.42,22600.0,33.0998,33.117,32.988,33.0224,22600.0
2013-09-25 11:00:00,38.42,38.43,38.38,38.4,17700.0,33.0224,33.031,32.988,33.0052,17700.0
2013-09-25 11:05:00,38.39,38.5,38.39,38.47,21200.0,32.9966,33.0912,32.9966,33.0654,21200.0
2013-09-25 11:10:00,38.48,38.53,38.47,38.53,8600.0,33.074,33.117,33.0654,33.117,8600.0
2013-09-25 11:15:00,38.56,38.62,38.52,38.6,54300.0,33.1428,33.1943,33.1084,33.1771,54300.0
2013-09-25 11:20:00,38.61,38.61,38.59,38.59,18500.0,33.1857,33.1857,33.1685,33.1685,18500.0
2013-09-25 11:25:00,38.6,38.77,38.59,38.76,58300.0,33.1771,33.3232,33.1685,33.3147,58300.0
2013-09-25 11:30:00,38.75,38.92,38.75,38.9,93400.0,33.3061,33.4522,33.3061,33.435,93400.0
2013-09-25 11:35:00,38.92,38.93,38.74,38.74,42300.0,33.4522,33.4608,33.2975,33.2975,42300.0
2013-09-25 11:40:00,38.75,38.84,38.73,38.83,38600.0,33.3061,33.3834,33.2889,33.3748,38600.0
2013-09-25 11:45:00,38.84,38.98,38.84,38.98,13100.0,33.3834,33.5037,33.3834,33.5037,13100.0
2013-09-25 11:50:00,38.97,38.98,38.88,38.89,15100.0,33.4951,33.5037,33.4178,33.4264,15100.0
2013-09-25 11:55:00,38.9,38.92,38.81,38.84,13300.0,33.435,33.4522,33.3576,33.3834,13300.0
2013-09-25 12:00:00,38.84,38.85,38.76,38.78,11500.0,33.3834,33.392,33.3147,33.3318,11500.0
2013-09-25 12:05:00,38.77,38.84,38.77,38.79,12300.0,33.3232,33.3834,33.3232,33.3404,12300.0
2013-09-25 12:10:00,38.79,38.87,38.78,38.87,8300.0,33.3404,33.4092,33.3318,33.4092,8300.0
2013-09-25 12:15:00,38.9,38.96,38.82,38.83,38700.0,33.435,33.4866,33.3662,33.3748,38700.0
2013-09-25 12:20:00,38.84,38.84,38.73,38.76,26900.0,33.3834,33.3834,33.2889,33.3147,26900.0
2013-09-25 12:25:00,38.76,38.83,38.75,38.83,7200.0,33.3147,33.3748,33.3061,33.3748,7200.0
2013-09-25 12:30:00,38.82,38.83,38.8,38.81,7100.0,33.3662,33.3748,33.349,33.3576,7100.0
2013-09-25 12:35:00,38.81,38.82,38.78,38.78,8900.0,33.3576,33.3662,33.3318,33.3318,8900.0
2013-09-25 12:40:00,38.78,38.81,38.78,38.8,9100.0,33.3318,33.3576,33.3318,33.349,9100.0
2013-09-25 12:45:00,38.8,38.84,38.8,38.81,11700.0,33.349,33.3834,33.349,33.3576,11700.0
2013-09-25 12:50:00,38.81,38.84,38.69,38.77,12000.0,33.3576,33.3834,33.2545,33.3232,12000.0
2013-09-25 12:55:00,38.77,38.83,38.76,38.81,13600.0,33.3232,33.3748,33.3147,33.3576,13600.0
2013-09-25 13:00:00,38.82,38.85,38.8,38.8,6500.0,33.3662,33.392,33.349,33.349,6500.0
2013-09-25 13:05:00,38.8,38.82,38.8,38.8,18600.0,33.349,33.3662,33.349,33.349,18600.0
2013-09-25 13:10:00,38.81,38.86,38.81,38.83,10600.0,33.3576,33.4006,33.3576,33.3748,10600.0
2013-09-25 13:15:00,38.83,38.83,38.8,38.82,19500.0,33.3748,33.3748,33.349,33.3662,19500.0
2013-09-25 13:20:00,38.82,38.82,38.8,38.8,4700.0,33.3662,33.3662,33.349,33.349,4700.0
2013-09-25 13:25:00,38.8,38.86,38.77,38.85,19100.0,33.349,33.4006,33.3232,33.392,19100.0
2013-09-25 13:30:00,38.85,38.86,38.78,38.82,36100.0,33.392,33.4006,33.3318,33.3662,36100.0
2013-09-25 13:35:00,38.82,38.87,38.81,38.85,36900.0,33.3662,33.4092,33.3576,33.392,36900.0
2013-09-25 13:40:00,38.84,38.86,38.82,38.83,37600.0,33.3834,33.4006,33.3662,33.3748,37600.0
2013-09-25 13:45:00,38.83,38.89,38.83,38.89,22500.0,33.3748,33.4264,33.3748,33.4264,22500.0
2013-09-25 13:50:00,38.89,38.91,38.86,38.9,35600.0,33.4264,33.4436,33.4006,33.435,35600.0
2013-09-25 13:55:00,38.91,39.04,38.91,39.02,32800.0,33.4436,33.5553,33.4436,33.5381,32800.0
2013-09-25 14:00:00,39.03,39.1,39.02,39.06,36100.0,33.5467,33.6069,33.5381,33.5725,36100.0
2013-09-25 14:05:00,39.07,39.1,38.95,38.95,22300.0,33.5811,33.6069,33.478,33.478,22300.0
2013-09-25 14:10:00,38.94,38.95,38.85,38.9,74800.0,33.4694,33.478,33.392,33.435,74800.0
2013-09-25 14:15:00,38.92,38.97,38.89,38.92,16100.0,33.4522,33.4951,33.4264,33.4522,16100.0
2013-09-25 14:20:00,38.93,38.93,38.86,38.86,11800.0,33.4608,33.4608,33.4006,33.4006,11800.0
2013-09-25 14:25:00,38.86,38.91,38.85,38.9,16400.0,33.4006,33.4436,33.392,33.435,16400.0
2013-09-25 14:30:00,38.91,38.93,38.88,38.9,23500.0,33.4436,33.4608,33.4178,33.435,23500.0
2013-09-25 14:35:00,38.91,38.93,38.89,38.9,21000.0,33.4436,33.4608,33.4264,33.435,21000.0
2013-09-25 14:40:00,38.9,38.97,38.9,38.95,18900.0,33.435,33.4951,33.435,33.478,18900.0
2013-09-25 14:45:00,38.95,39.02,38.95,38.98,24500.0,33.478,33.5381,33.478,33.5037,24500.0
2013-09-25 14:50:00,38.99,38.99,38.93,38.93,6400.0,33.5123,33.5123,33.4608,33.4608,6400.0
2013-09-25 14:55:00,38.94,38.97,38.93,38.94,35500.0,33.4694,33.4951,33.4608,33.4694,35500.0
2013-09-25 15:00:00,38.95,39.08,38.95,39.06,41300.0,33.478,33.5897,33.478,33.5725,41300.0
2013-09-25 15:05:00,39.06,39.07,39.01,39.01,23100.0,33.5725,33.5811,33.5295,33.5295,23100.0
2013-09-25 15:10:00,39.01,39.1,39.01,39.08,35100.0,33.5295,33.6069,33.5295,33.5897,35100.0
2013-09-25 15:15:00,39.07,39.09,39.05,39.06,12600.0,33.5811,33.5983,33.5639,33.5725,12600.0
2013-09-25 15:20:00,39.06,39.07,39.0,39.0,13200.0,33.5725,33.5811,33.5209,33.5209,13200.0
2013-09-25 15:25:00,39.0,39.0,38.92,38.92,24200.0,33.5209,33.5209,33.4522,33.4522,24200.0
2013-09-25 15:30:00,38.93,38.96,38.88,38.88,40000.0,33.4608,33.4866,33.4178,33.4178,40000.0
2013-09-25 15:35:00,38.88,38.93,38.86,38.9,46200.0,33.4178,33.4608,33.4006,33.435,46200.0
2013-09-25 15:40:00,38.91,38.95,38.91,38.92,28600.0,33.4436,33.478,33.4436,33.4522,28600.0
2013-09-25 15:45:00,38.92,38.98,38.91,38.94,34900.0,33.4522,33.5037,33.4436,33.4694,34900.0
2013-09-25 15:50:00,38.93,38.94,38.93,38.94,31700.0,33.4608,33.4694,33.4608,33.4694,31700.0
2013-09-25 15:55:00,38.94,39.01,38.93,38.96,143700.0,33.4694,33.5295,33.4608,33.4866,143700.0
2013-09-26 09:30:00,38.8,38.83,38.71,38.81,43400.0,33.349,33.3748,33.2717,33.3576,43400.0
2013-09-26 09:35:00,38.81,38.91,38.78,38.86,10000.0,33.3576,33.4436,33.3318,33.4006,10000.0
2013-09-26 09:40:00,38.88,38.88,38.73,38.74,17200.0,33.4178,33.4178,33.2889,33.2975,17200.0
2013-09-26 09:45:00,38.74,38.79,38.72,38.79,18500.0,33.2975,33.3404,33.2803,33.3404,18500.0
2013-09-26 09:50:00,38.79,38.79,38.69,38.69,37800.0,33.3404,33.3404,33.2545,33.2545,37800.0
2013-09-26 09:55:00,38.69,38.72,38.68,38.69,8500.0,33.2545,33.2803,33.2459,33.2545,8500.0
2013-09-26 10:00:00,38.68,38.8,38.68,38.76,12200.0,33.2459,33.349,33.2459,33.3147,12200.0
2013-09-26 10:05:00,38.75,38.76,38.69,38.7,34500.0,33.3061,33.3147,33.2545,33.2631,34500.0
2013-09-26 10:10:00,38.7,38.71,38.6,38.6,24600.0,33.2631,33.2717,33.1771,33.1771,24600.0
2013-09-26 10:15:00,38.6,38.63,38.55,38.61,28800.0,33.1771,33.2029,33.1342,33.1857,28800.0
2013-09-26 10:20:00,38.61,38.61,38.54,38.6,11300.0,33.1857,33.1857,33.1256,33.1771,11300.0
2013-09-26 10:25:00,38.63,38.72,38.62,38.67,5300.0,33.2029,33.2803,33.1943,33.2373,5300.0
2013-09-26 10:30:00,38.66,38.71,38.6,38.61,13100.0,33.2287,33.2717,33.1771,33.1857,13100.0
2013-09-26 10:35:00,38.59,38.6,38.53,38.55,5700.0,33.1685,33.1771,33.117,33.1342,5700.0
2013-09-26 10:40:00,38.55,38.55,38.47,38.48,13900.0,33.1342,33.1342,33.0654,33.074,13900.0
2013-09-26 10:45:00,38.47,38.47,38.31,38.36,29000.0,33.0654,33.0654,32.9279,32.9708,29000.0
2013-09-26 10:50:00,38.38,38.46,38.36,38.46,23300.0,32.988,33.0568,32.9708,33.0568,23300.0
2013-09-26 10:55:00,38.46,38.5,38.44,38.47,5700.0,33.0568,33.0912,33.0396,33.0654,5700.0
2013-09-26 11:00:00,38.46,38.46,38.38,38.38,10700.0,33.0568,33.0568,32.988,32.988,10700.0
2013-09-26 11:05:00,38.38,38.47,38.38,38.44,19300.0,32.988,33.0654,32.988,33.0396,19300.0
2013-09-26 11:10:00,38.43,38.52,38.41,38.52,10300.0,33.031,33.1084,33.0138,33.1084,10300.0
2013-09-26 11:15:00,38.52,38.52,38.4,38.48,19800.0,33.1084,33.1084,33.0052,33.074,19800.0
2013-09-26 11:20:00,38.49,38.7,38.49,38.69,37400.0,33.0826,33.2631,33.0826,33.2545,37400.0
2013-09-26 11:25:00,38.69,38.75,38.69,38.7,29000.0,33.2545,33.3061,33.2545,33.2631,29000.0
2013-09-26 11:30:00,38.69,38.69,38.62,38.66,12800.0,33.2545,33.2545,33.1943,33.2287,12800.0
2013-09-26 11:35:00,38.66,38.69,38.66,38.68,8100.0,33.2287,33.2545,33.2287,33.2459,8100.0
2013-09-26 11:40:00,38.68,38.71,38.67,38.7,9000.0,33.2459,33.2717,33.2373,33.2631,9000.0
2013-09-26 11:45:00,38.72,38.76,38.7,38.7,8400.0,33.2803,33.3147,33.2631,33.2631,8400.0
2013-09-26 11:50:00,38.72,38.72,38.63,38.66,6400.0,33.2803,33.2803,33.2029,33.2287,6400.0
2013-09-26 11:55:00,38.66,38.69,38.66,38.66,5400.0,33.2287,33.2545,33.2287,33.2287,5400.0
2013-09-26 12:00:00,38.66,38.66,38.59,38.59,8100.0,33.2287,33.2287,33.1685,33.1685,8100.0
2013-09-26 12:05:00,38.59,38.6,38.59,38.59,3000.0,33.1685,33.1771,33.1685,33.1685,3000.0
2013-09-26 12:10:00,38.6,38.64,38.59,38.64,7900.0,33.1771,33.2115,33.1685,33.2115,7900.0
2013-09-26 12:15:00,38.64,38.65,38.58,38.58,11700.0,33.2115,33.2201,33.1599,33.1599,11700.0
2013-09-26 12:20:00,38.57,38.6,38.57,38.58,8400.0,33.1513,33.1771,33.1513,33.1599,8400.0
2013-09-26 12:25:00,38.59,38.67,38.59,38.64,7600.0,33.1685,33.2373,33.1685,33.2115,7600.0
2013-09-26 12:30:00,38.65,38.68,38.62,38.64,8800.0,33.2201,33.2459,33.1943,33.2115,8800.0
2013-09-26 12:35:00,38.64,38.71,38.64,38.7,12600.0,33.2115,33.2717,33.2115,33.2631,12600.0
2013-09-26 12:40:00,38.71,38.71,38.69,38.7,16000.0,33.2717,33.2717,33.2545,33.2631,16000.0
2013-09-26 12:45:00,38.71,38.75,38.7,38.75,19600.0,33.2717,33.3061,33.2631,33.3061,19600.0
2013-09-26 12:50:00,38.75,38.77,38.74,38.76,17000.0,33.3061,33.3232,33.2975,33.3147,17000.0
2013-09-26 12:55:00,38.76,38.79,38.76,38.76,8200.0,33.3147,33.3404,33.3147,33.3147,8200.0
2013-09-26 13:00:00,38.76,38.78,38.76,38.76,5200.0,33.3147,33.3318,33.3147,33.3147,5200.0
2013-09-26 13:05:00,38.76,38.8,38.76,38.79,9600.0,33.3147,33.349,33.3147,33.3404,9600.0
2013-09-26 13:10:00,38.8,38.83,38.8,38.83,6600.0,33.349,33.3748,33.349,33.3748,6600.0
2013-09-26 13:15:00,38.84,38.84,38.79,38.79,14100.0,33.3834,33.3834,33.3404,33.3404,14100.0
2013-09-26 13:20:00,38.79,38.8,38.76,38.77,6000.0,33.3404,33.349,33.3147,33.3232,6000.0
2013-09-26 13:25:00,38.77,38.79,38.77,38.79,8000.0,33.3232,33.3404,33.3232,33.3404,8000.0
2013-09-26 13:30:00,38.8,38.81,38.79,38.79,12400.0,33.349,33.3576,33.3404,33.3404,12400.0
2013-09-26 13:35:00,38.79,38.8,38.78,38.79,13000.0,33.3404,33.349,33.3318,33.3404,13000.0
2013-09-26 13:40:00,38.8,38.81,38.75,38.75,11500.0,33.349,33.3576,33.3061,33.3061,11500.0
2013-09-26 13:45:00,38.75,38.77,38.75,38.76,20900.0,33.3061,33.3232,33.3061,33.3147,20900.0
2013-09-26 13:50:00,38.75,38.78,38.75,38.76,20900.0,33.3061,33.3318,33.3061,33.3147,20900.0
2013-09-26 13:55:00,38.75,38.76,38.75,38.76,10100.0,33.3061,33.3147,33.3061,33.3147,10100.0
2013-09-26 14:00:00,38.75,38.76,38.71,38.71,29700.0,33.3061,33.3147,33.2717,33.2717,29700.0
2013-09-26 14:05:00,38.71,38.71,38.68,38.68,10600.0,33.2717,33.2717,33.2459,33.2459,10600.0
2013-09-26 14:10:00,38.68,38.73,38.66,38.66,26500.0,33.2459,33.2889,33.2287,33.2287,26500.0
2013-09-26 14:15:00,38.65,38.66,38.59,38.61,36700.0,33.2201,33.2287,33.1685,33.1857,36700.0
2013-09-26 14:20:00,38.61,38.62,38.57,38.62,12200.0,33.1857,33.1943,33.1513,33.1943,12200.0
2013-09-26 14:25:00,38.62,38.7,38.61,38.63,35600.0,33.1943,33.2631,33.1857,33.2029,35600.0
2013-09-26 14:30:00,38.64,38.64,38.6,38.63,22100.0,33.2115,33.2115,33.1771,33.2029,22100.0
2013-09-26 14:35:00,38.64,38.64,38.6,38.62,13800.0,33.2115,33.2115,33.1771,33.1943,13800.0
2013-09-26 14:40:00,38.62,38.69,38.62,38.66,26500.0,33.1943,33.2545,33.1943,33.2287,26500.0
2013-09-26 14:45:00,38.66,38.66,38.59,38.59,9800.0,33.2287,33.2287,33.1685,33.1685,9800.0
2013-09-26 14:50:00,38.59,38.61,38.59,38.59,28100.0,33.1685,33.1857,33.1685,33.1685,28100.0
2013-09-26 14:55:00,38.59,38.61,38.55,38.56,32200.0,33.1685,33.1857,33.1342,33.1428,32200.0
2013-09-26 15:00:00,38.56,38.59,38.54,38.57,18200.0,33.1428,33.1685,33.1256,33.1513,18200.0
2013-09-26 15:05:00,38.57,38.61,38.53,38.59,23300.0,33.1513,33.1857,33.117,33.1685,23300.0
2013-09-26 15:10:00,38.59,38.6,38.54,38.57,19100.0,33.1685,33.1771,33.1256,33.1513,19100.0
2013-09-26 15:15:00,38.57,38.58,38.56,38.56,12200.0,33.1513,33.1599,33.1428,33.1428,12200.0
2013-09-26 15:20:00,38.56,38.57,38.51,38.51,40600.0,33.1428,33.1513,33.0998,33.0998,40600.0
2013-09-26 15:25:00,38.52,38.53,38.46,38.46,51900.0,33.1084,33.117,33.0568,33.0568,51900.0
2013-09-26 15:30:00,38.47,38.52,38.43,38.52,59800.0,33.0654,33.1084,33.031,33.1084,59800.0
2013-09-26 15:35:00,38.52,38.53,38.49,38.5,31600.0,33.1084,33.117,33.0826,33.0912,31600.0
2013-09-26 15:40:00,38.5,38.53,38.49,38.51,39100.0,33.0912,33.117,33.0826,33.0998,39100.0
2013-09-26 15:45:00,38.51,38.54,38.49,38.5,56100.0,33.0998,33.1256,33.0826,33.0912,56100.0
2013-09-26 15:50:00,38.51,38.53,38.48,38.51,57900.0,33.0998,33.117,33.074,33.0998,57900.0
2013-09-26 15:55:00,38.5,38.51,38.49,38.5,123200.0,33.0912,33.0998,33.0826,33.0912,123200.0
2013-09-27 09:30:00,38.51,38.57,38.36,38.5,38800.0,33.0998,33.1513,32.9708,33.0912,38800.0
2013-09-27 09:35:00,38.49,38.64,38.43,38.51,19800.0,33.0826,33.2115,33.031,33.0998,19800.0
2013-09-27 09:40:00,38.51,38.57,38.46,38.52,16100.0,33.0998,33.1513,33.0568,33.1084,16100.0
2013-09-27 09:45:00,38.52,38.61,38.44,38.61,24500.0,33.1084,33.1857,33.0396,33.1857,24500.0
2013-09-27 09:50:00,38.59,38.59,38.5,38.53,14900.0,33.1685,33.1685,33.0912,33.117,14900.0
2013-09-27 09:55:00,38.53,38.56,38.47,38.49,14000.0,33.117,33.1428,33.0654,33.0826,14000.0
2013-09-27 10:00:00,38.47,38.53,38.42,38.47,14100.0,33.0654,33.117,33.0224,33.0654,14100.0
2013-09-27 10:05:00,38.47,38.5,38.43,38.44,10500.0,33.0654,33.0912,33.031,33.0396,10500.0
2013-09-27 10:10:00,38.44,38.45,38.37,38.4,20900.0,33.0396,33.0482,32.9794,33.0052,20900.0
2013-09-27 10:15:00,38.41,38.42,38.33,38.34,27600.0,33.0138,33.0224,32.9451,32.9537,27600.0
2013-09-27 10:20:00,38.35,38.42,38.35,38.39,19500.0,32.9623,33.0224,32.9623,32.9966,19500.0
2013-09-27 10:25:00,38.4,38.43,38.38,38.38,16900.0,33.0052,33.031,32.988,32.988,16900.0
2013-09-27 10:30:00,38.38,38.41,38.33,38.36,24900.0,32.988,33.0138,32.9451,32.9708,24900.0
2013-09-27 10:35:00,38.37,38.38,38.34,38.35,5700.0,32.9794,32.988,32.9537,32.9623,5700.0
2013-09-27 10:40:00,38.37,38.37,38.32,38.32,7600.0,32.9794,32.9794,32.9365,32.9365,7600.0
2013-09-27 10:45:00,38.32,38.38,38.31,38.36,9700.0,32.9365,32.988,32.9279,32.9708,9700.0
2013-09-27 10:50:00,38.37,38.38,38.33,38.36,9600.0,32.9794,32.988,32.9451,32.9708,9600.0
2013-09-27 10:55:00,38.36,38.45,38.36,38.45,6700.0,32.9708,33.0482,32.9708,33.0482,6700.0
2013-09-27 11:00:00,38.44,38.45,38.42,38.44,10300.0,33.0396,33.0482,33.0224,33.0396,10300.0
2013-09-27 11:05:00,38.44,38.46,38.42,38.45,5500.0,33.0396,33.0568,33.0224,33.0482,5500.0
2013-09-27 11:10:00,38.45,38.46,38.41,38.41,11400.0,33.0482,33.0568,33.0138,33.0138,11400.0
2013-09-27 11:15:00,38.42,38.45,38.41,38.45,9300.0,33.0224,33.0482,33.0138,33.0482,9300.0
2013-09-27 11:20:00,38.44,38.44,38.44,38.44,600.0,33.0396,33.0396,33.0396,33.0396,600.0
2013-09-27 11:25:00,38.45,38.49,38.45,38.48,26600.0,33.0482,33.0826,33.0482,33.074,26600.0
2013-09-27 11:30:00,38.48,38.48,38.42,38.46,27400.0,33.074,33.074,33.0224,33.0568,27400.0
2013-09-27 11:35:00,38.46,38.55,38.45,38.48,11400.0,33.0568,33.1342,33.0482,33.074,11400.0
2013-09-27 11:40:00,38.48,38.48,38.45,38.47,6800.0,33.074,33.074,33.0482,33.0654,6800.0
2013-09-27 11:45:00,38.47,38.47,38.39,38.39,7500.0,33.0654,33.0654,32.9966,32.9966,7500.0
2013-09-27 11:50:00,38.39,38.39,38.37,38.38,2000.0,32.9966,32.9966,32.9794,32.988,2000.0
2013-09-27 11:55:00,38.38,38.44,38.38,38.44,5500.0,32.988,33.0396,32.988,33.0396,5500.0
2013-09-27 12:00:00,38.44,38.45,38.4,38.41,7900.0,33.0396,33.0482,33.0052,33.0138,7900.0
2013-09-27 12:05:00,38.41,38.42,38.38,38.39,5300.0,33.0138,33.0224,32.988,32.9966,5300.0
2013-09-27 12:10:00,38.4,38.4,38.4,38.4,400.0,33.0052,33.0052,33.0052,33.0052,400.0
2013-09-27 12:15:00,38.4,38.43,38.39,38.42,12600.0,33.0052,33.031,32.9966,33.0224,12600.0
2013-09-27 12:20:00,38.42,38.44,38.42,38.43,5000.0,33.0224,33.0396,33.0224,33.031,5000.0
2013-09-27 12:25:00,38.44,38.44,38.43,38.44,1900.0,33.0396,33.0396,33.031,33.0396,1900.0
2013-09-27 12:30:00,38.43,38.48,38.42,38.46,25300.0,33.031,33.074,33.0224,33.0568,25300.0
2013-09-27 12:35:00,38.46,38.46,38.43,38.45,8900.0,33.0568,33.0568,33.031,33.0482,8900.0
2013-09-27 12:40:00,38.45,38.47,38.45,38.46,3700.0,33.0482,33.0654,33.0482,33.0568,3700.0
2013-09-27 12:45:00,38.45,38.47,38.44,38.46,8800.0,33.0482,33.0654,33.0396,33.0568,8800.0
2013-09-27 12:50:00,38.45,38.46,38.41,38.42,11600.0,33.0482,33.0568,33.0138,33.0224,11600.0
2013-09-27 12:55:00,38.43,38.45,38.43,38.44,2900.0,33.031,33.0482,33.031,33.0396,2900.0
2013-09-27 13:00:00,38.44,38.45,38.42,38.44,10200.0,33.0396,33.0482,33.0224,33.0396,10200.0
2013-09-27 13:05:00,38.45,38.46,38.43,38.45,7000.0,33.0482,33.0568,33.031,33.0482,7000.0
2013-09-27 13:10:00,38.44,38.45,38.42,38.44,13000.0,33.0396,33.0482,33.0224,33.0396,13000.0
2013-09-27 13:15:00,38.44,38.49,38.43,38.48,42900.0,33.0396,33.0826,33.031,33.074,42900.0
2013-09-27 13:20:00,38.48,38.5,38.47,38.47,9100.0,33.074,33.0912,33.0654,33.0654,9100.0
2013-09-27 13:25:00,38.47,38.47,38.46,38.46,3000.0,33.0654,33.0654,33.0568,33.0568,3000.0
2013-09-27 13:30:00,38.46,38.49,38.45,38.48,7400.0,33.0568,33.0826,33.0482,33.074,7400.0
2013-09-27 13:35:00,38.48,38.48,38.45,38.45,10700.0,33.074,33.074,33.0482,33.0482,10700.0
2013-09-27 13:40:00,38.45,38.5,38.44,38.47,18700.0,33.0482,33.0912,33.0396,33.0654,18700.0
2013-09-27 13:45:00,38.47,38.51,38.46,38.5,7600.0,33.0654,33.0998,33.0568,33.0912,7600.0
2013-09-27 13:50:00,38.49,38.51,38.49,38.49,12200.0,33.0826,33.0998,33.0826,33.0826,12200.0
2013-09-27 13:55:00,38.5,38.5,38.46,38.48,5200.0,33.0912,33.0912,33.0568,33.074,5200.0
2013-09-27 14:00:00,38.48,38.48,38.46,38.48,9300.0,33.074,33.074,33.0568,33.074,9300.0
2013-09-27 14:05:00,38.48,38.48,38.44,38.44,11000.0,33.074,33.074,33.0396,33.0396,11000.0
2013-09-27 14:10:00,38.44,38.44,38.43,38.43,5200.0,33.0396,33.0396,33.031,33.031,5200.0
2013-09-27 14:15:00,38.42,38.44,38.4,38.44,7400.0,33.0224,33.0396,33.0052,33.0396,7400.0
2013-09-27 14:20:00,38.44,38.45,38.43,38.45,8000.0,33.0396,33.0482,33.031,33.0482,8000.0
2013-09-27 14:25:00,38.46,38.5,38.46,38.49,7500.0,33.0568,33.0912,33.0568,33.0826,7500.0
2013-09-27 14:30:00,38.48,38.48,38.42,38.44,14100.0,33.074,33.074,33.0224,33.0396,14100.0
2013-09-27 14:35:00,38.43,38.43,38.35,38.41,38100.0,33.031,33.031,32.9623,33.0138,38100.0
2013-09-27 14:40:00,38.41,38.44,38.41,38.44,15800.0,33.0138,33.0396,33.0138,33.0396,15800.0
2013-09-27 14:45:00,38.44,38.48,38.44,38.48,21400.0,33.0396,33.074,33.0396,33.074,21400.0
2013-09-27 14:50:00,38.48,38.51,38.47,38.47,39900.0,33.074,33.0998,33.0654,33.0654,39900.0
2013-09-27 14:55:00,38.48,38.48,38.45,38.45,14700.0,33.074,33.074,33.0482,33.0482,14700.0
2013-09-27 15:00:00,38.45,38.47,38.45,38.46,12400.0,33.0482,33.0654,33.0482,33.0568,12400.0
2013-09-27 15:05:00,38.46,38.46,38.39,38.39,11700.0,33.0568,33.0568,32.9966,32.9966,11700.0
2013-09-27 15:10:00,38.39,38.4,38.36,38.38,13200.0,32.9966,33.0052,32.9708,32.988,13200.0
2013-09-27 15:15:00,38.39,38.39,38.36,38.36,12900.0,32.9966,32.9966,32.9708,32.9708,12900.0
2013-09-27 15:20:00,38.36,38.41,38.36,38.4,17200.0,32.9708,33.0138,32.9708,33.0052,17200.0
2013-09-27 15:25:00,38.41,38.46,38.41,38.46,8700.0,33.0138,33.0568,33.0138,33.0568,8700.0
2013-09-27 15:30:00,38.46,38.46,38.45,38.46,15700.0,33.0568,33.0568,33.0482,33.0568,15700.0
2013-09-27 15:35:00,38.46,38.51,38.45,38.5,22300.0,33.0568,33.0998,33.0482,33.0912,22300.0
2013-09-27 15:40:00,38.49,38.5,38.45,38.45,39400.0,33.0826,33.0912,33.0482,33.0482,39400.0
2013-09-27 15:45:00,38.45,38.46,38.4,38.4,20800.0,33.0482,33.0568,33.0052,33.0052,20800.0
2013-09-27 15:50:00,38.41,38.45,38.39,38.43,36600.0,33.0138,33.0482,32.9966,33.031,36600.0
2013-09-27 15:55:00,38.44,38.44,38.4,38.41,37700.0,33.0396,33.0396,33.0052,33.0138,37700.0
2013-09-30 09:30:00,37.93,37.97,37.87,37.97,22300.0,32.6013,32.6356,32.5497,32.6356,22300.0
2013-09-30 09:35:00,37.97,38.27,37.97,38.26,39300.0,32.6356,32.8935,32.6356,32.8849,39300.0
2013-09-30 09:40:00,38.26,38.31,38.19,38.21,9400.0,32.8849,32.9279,32.8247,32.8419,9400.0
2013-09-30 09:45:00,38.19,38.19,38.05,38.1,17700.0,32.8247,32.8247,32.7044,32.7474,17700.0
2013-09-30 09:50:00,38.09,38.1,38.0,38.0,7700.0,32.7388,32.7474,32.6614,32.6614,7700.0
2013-09-30 09:55:00,38.0,38.11,37.95,38.11,12600.0,32.6614,32.756,32.6184,32.756,12600.0
2013-09-30 10:00:00,38.12,38.16,38.0,38.06,13300.0,32.7646,32.7989,32.6614,32.713,13300.0
2013-09-30 10:05:00,38.06,38.13,38.05,38.09,9700.0,32.713,32.7732,32.7044,32.7388,9700.0
2013-09-30 10:10:00,38.11,38.18,38.1,38.18,6600.0,32.756,32.8161,32.7474,32.8161,6600.0
2013-09-30 10:15:00,38.18,38.26,38.16,38.25,15300.0,32.8161,32.8849,32.7989,32.8763,15300.0
2013-09-30 10:20:00,38.25,38.27,38.17,38.2,41500.0,32.8763,32.8935,32.8075,32.8333,41500.0
2013-09-30 10:25:00,38.19,38.29,38.15,38.2,14900.0,32.8247,32.9107,32.7904,32.8333,14900.0
2013-09-30 10:30:00,38.22,38.23,38.18,38.23,5700.0,32.8505,32.8591,32.8161,32.8591,5700.0
2013-09-30 10:35:00,38.23,38.25,38.2,38.25,12100.0,32.8591,32.8763,32.8333,32.8763,12100.0
2013-09-30 10:40:00,38.24,38.3,38.23,38.28,9700.0,32.8677,32.9193,32.8591,32.9021,9700.0
2013-09-30 10:45:00,38.29,38.32,38.24,38.24,35600.0,32.9107,32.9365,32.8677,32.8677,35600.0
2013-09-30 10:50:00,38.25,38.26,38.19,38.21,37100.0,32.8763,32.8849,32.8247,32.8419,37100.0
2013-09-30 10:55:00,38.21,38.24,38.21,38.23,5600.0,32.8419,32.8677,32.8419,32.8591,5600.0
2013-09-30 11:00:00,38.24,38.26,38.19,38.19,56900.0,32.8677,32.8849,32.8247,32.8247,56900.0
2013-09-30 11:05:00,38.2,38.22,38.17,38.22,14400.0,32.8333,32.8505,32.8075,32.8505,14400.0
2013-09-30 11:10:00,38.21,38.21,38.17,38.17,7800.0,32.8419,32.8419,32.8075,32.8075,7800.0
2013-09-30 11:15:00,38.16,38.18,38.14,38.18,4100.0,32.7989,32.8161,32.7818,32.8161,4100.0
2013-09-30 11:20:00,38.2,38.22,38.19,38.2,7600.0,32.8333,32.8505,32.8247,32.8333,7600.0
2013-09-30 11:25:00,38.21,38.25,38.17,38.19,27300.0,32.8419,32.8763,32.8075,32.8247,27300.0
2013-09-30 11:30:00,38.2,38.24,38.2,38.22,16400.0,32.8333,32.8677,32.8333,32.8505,16400.0
2013-09-30 11:35:00,38.2,38.25,38.19,38.23,16900.0,32.8333,32.8763,32.8247,32.8591,16900.0
2013-09-30 11:40:00,38.23,38.24,38.18,38.21,20600.0,32.8591,32.8677,32.8161,32.8419,20600.0
2013-09-30 11:45:00,38.21,38.28,38.21,38.28,5300.0,32.8419,32.9021,32.8419,32.9021,5300.0
2013-09-30 11:50:00,38.28,38.3,38.28,38.3,4700.0,32.9021,32.9193,32.9021,32.9193,4700.0
2013-09-30 11:55:00,38.3,38.32,38.27,38.32,14600.0,32.9193,32.9365,32.8935,32.9365,14600.0
2013-09-30 12:00:00,38.32,38.33,38.2,38.2,7600.0,32.9365,32.9451,32.8333,32.8333,7600.0
2013-09-30 12:05:00,38.21,38.22,38.16,38.18,8500.0,32.8419,32.8505,32.7989,32.8161,8500.0
2013-09-30 12:10:00,38.18,38.28,38.18,38.27,8600.0,32.8161,32.9021,32.8161,32.8935,8600.0
2013-09-30 12:15:00,38.27,38.28,38.22,38.23,5900.0,32.8935,32.9021,32.8505,32.8591,5900.0
2013-09-30 12:20:00,38.24,38.25,38.22,38.23,9100.0,32.8677,32.8763,32.8505,32.8591,9100.0
2013-09-30 12:25:00,38.23,38.27,38.23,38.27,2900.0,32.8591,32.8935,32.8591,32.8935,2900.0
2013-09-30 12:30:00,38.27,38.32,38.27,38.29,6800.0,32.8935,32.9365,32.8935,32.9107,6800.0
2013-09-30 12:35:00,38.28,38.29,38.28,38.29,4100.0,32.9021,32.9107,32.9021,32.9107,4100.0
2013-09-30 12:40:00,38.28,38.33,38.25,38.32,11600.0,32.9021,32.9451,32.8763,32.9365,11600.0
2013-09-30 12:45:00,38.33,38.37,38.33,38.37,4900.0,32.9451,32.9794,32.9451,32.9794,4900.0
2013-09-30 12:50:00,38.37,38.37,38.28,38.28,11100.0,32.9794,32.9794,32.9021,32.9021,11100.0
2013-09-30 12:55:00,38.28,38.29,38.24,38.25,16300.0,32.9021,32.9107,32.8677,32.8763,16300.0
2013-09-30 13:00:00,38.25,38.36,38.25,38.31,9100.0,32.8763,32.9708,32.8763,32.9279,9100.0
2013-09-30 13:05:00,38.32,38.33,38.29,38.3,5000.0,32.9365,32.9451,32.9107,32.9193,5000.0
2013-09-30 13:10:00,38.3,38.3,38.29,38.29,5700.0,32.9193,32.9193,32.9107,32.9107,5700.0
2013-09-30 13:15:00,38.3,38.44,38.3,38.4,14500.0,32.9193,33.0396,32.9193,33.0052,14500.0
2013-09-30 13:20:00,38.41,38.41,38.34,38.34,4800.0,33.0138,33.0138,32.9537,32.9537,4800.0
2013-09-30 13:25:00,38.33,38.36,38.33,38.36,5000.0,32.9451,32.9708,32.9451,32.9708,5000.0
2013-09-30 13:30:00,38.37,38.39,38.35,38.39,7300.0,32.9794,32.9966,32.9623,32.9966,7300.0
2013-09-30 13:35:00,38.39,38.44,38.34,38.34,12200.0,32.9966,33.0396,32.9537,32.9537,12200.0
2013-09-30 13:40:00,38.34,38.39,38.33,38.39,5400.0,32.9537,32.9966,32.9451,32.9966,5400.0
2013-09-30 13:45:00,38.39,38.4,38.35,38.36,21700.0,32.9966,33.0052,32.9623,32.9708,21700.0
2013-09-30 13:50:00,38.36,38.39,38.34,38.34,8800.0,32.9708,32.9966,32.9537,32.9537,8800.0
2013-09-30 13:55:00,38.33,38.33,38.18,38.23,27600.0,32.9451,32.9451,32.8161,32.8591,27600.0
2013-09-30 14:00:00,38.24,38.32,38.24,38.32,10700.0,32.8677,32.9365,32.8677,32.9365,10700.0
2013-09-30 14:05:00,38.32,38.39,38.27,38.39,8000.0,32.9365,32.9966,32.8935,32.9966,8000.0
2013-09-30 14:10:00,38.4,38.4,38.34,38.37,13300.0,33.0052,33.0052,32.9537,32.9794,13300.0
2013-09-30 14:15:00,38.38,38.39,38.36,38.39,7100.0,32.988,32.9966,32.9708,32.9966,7100.0
2013-09-30 14:20:00,38.38,38.39,38.31,38.36,8800.0,32.988,32.9966,32.9279,32.9708,8800.0
2013-09-30 14:25:00,38.37,38.4,38.37,38.38,7400.0,32.9794,33.0052,32.9794,32.988,7400.0
2013-09-30 14:30:00,38.38,38.46,38.38,38.46,11700.0,32.988,33.0568,32.988,33.0568,11700.0
2013-09-30 14:35:00,38.45,38.48,38.45,38.47,8100.0,33.0482,33.074,33.0482,33.0654,8100.0
2013-09-30 14:40:00,38.47,38.48,38.42,38.42,14300.0,33.0654,33.074,33.0224,33.0224,14300.0
2013-09-30 14:45:00,38.42,38.5,38.42,38.48,8900.0,33.0224,33.0912,33.0224,33.074,8900.0
2013-09-30 14:50:00,38.48,38.48,38.45,38.45,5100.0,33.074,33.074,33.0482,33.0482,5100.0
2013-09-30 14:55:00,38.44,38.44,38.4,38.41,9000.0,33.0396,33.0396,33.0052,33.0138,9000.0
2013-09-30 15:00:00,38.41,38.41,38.3,38.31,20200.0,33.0138,33.0138,32.9193,32.9279,20200.0
2013-09-30 15:05:00,38.32,38.34,38.28,38.32,15600.0,32.9365,32.9537,32.9021,32.9365,15600.0
2013-09-30 15:10:00,38.32,38.32,38.24,38.24,10500.0,32.9365,32.9365,32.8677,32.8677,10500.0
2013-09-30 15:15:00,38.24,38.27,38.21,38.24,74000.0,32.8677,32.8935,32.8419,32.8677,74000.0
2013-09-30 15:20:00,38.24,38.3,38.21,38.26,12900.0,32.8677,32.9193,32.8419,32.8849,12900.0
2013-09-30 15:25:00,38.26,38.29,38.26,38.29,11800.0,32.8849,32.9107,32.8849,32.9107,11800.0
2013-09-30 15:30:00,38.29,38.29,38.2,38.2,25100.0,32.9107,32.9107,32.8333,32.8333,25100.0
2013-09-30 15:35:00,38.2,38.25,38.19,38.2,25800.0,32.8333,32.8763,32.8247,32.8333,25800.0
2013-09-30 15:40:00,38.19,38.22,38.16,38.18,41700.0,32.8247,32.8505,32.7989,32.8161,41700.0
2013-09-30 15:45:00,38.18,38.27,38.18,38.27,49800.0,32.8161,32.8935,32.8161,32.8935,49800.0
2013-09-30 15:50:00,38.26,38.29,38.2,38.28,49700.0,32.8849,32.9107,32.8333,32.9021,49700.0
2013-09-30 15:55:00,38.28,38.3,38.24,38.27,126100.0,32.9021,32.9193,32.8677,32.8935,126100.0
2013-10-01 09:30:00,38.43,38.63,38.42,38.58,31500.0,33.031,33.2029,33.0224,33.1599,31500.0
2013-10-01 09:35:00,38.6,38.62,38.53,38.53,9200.0,33.1771,33.1943,33.117,33.117,9200.0
2013-10-01 09:40:00,38.52,38.63,38.52,38.63,11500.0,33.1084,33.2029,33.1084,33.2029,11500.0
2013-10-01 09:45:00,38.62,38.71,38.61,38.71,45600.0,33.1943,33.2717,33.1857,33.2717,45600.0
2013-10-01 09:50:00,38.71,38.77,38.7,38.76,26100.0,33.2717,33.3232,33.2631,33.3147,26100.0
2013-10-01 09:55:00,38.76,38.78,38.6,38.6,8500.0,33.3147,33.3318,33.1771,33.1771,8500.0
2013-10-01 10:00:00,38.6,38.75,38.55,38.74,11800.0,33.1771,33.3061,33.1342,33.2975,11800.0
2013-10-01 10:05:00,38.74,38.75,38.7,38.73,22900.0,33.2975,33.3061,33.2631,33.2889,22900.0
2013-10-01 10:10:00,38.74,38.75,38.7,38.72,17200.0,33.2975,33.3061,33.2631,33.2803,17200.0
2013-10-01 10:15:00,38.71,38.77,38.67,38.68,39900.0,33.2717,33.3232,33.2373,33.2459,39900.0
2013-10-01 10:20:00,38.69,38.83,38.69,38.83,40000.0,33.2545,33.3748,33.2545,33.3748,40000.0
2013-10-01 10:25:00,38.81,38.87,38.8,38.82,28700.0,33.3576,33.4092,33.349,33.3662,28700.0
2013-10-01 10:30:00,38.82,38.85,38.72,38.76,22600.0,33.3662,33.392,33.2803,33.3147,22600.0
2013-10-01 10:35:00,38.76,38.77,38.7,38.77,6000.0,33.3147,33.3232,33.2631,33.3232,6000.0
2013-10-01 10:40:00,38.76,38.83,38.76,38.82,5300.0,33.3147,33.3748,33.3147,33.3662,5300.0
2013-10-01 10:45:00,38.83,38.85,38.82,38.84,4300.0,33.3748,33.392,33.3662,33.3834,4300.0
2013-10-01 10:50:00,38.84,38.89,38.84,38.89,10900.0,33.3834,33.4264,33.3834,33.4264,10900.0
2013-10-01 10:55:00,38.87,38.91,38.82,38.82,4700.0,33.4092,33.4436,33.3662,33.3662,4700.0
2013-10-01 11:00:00,38.83,38.83,38.77,38.77,5000.0,33.3748,33.3748,33.3232,33.3232,5000.0
2013-10-01 11:05:00,38.78,38.79,38.73,38.73,3000.0,33.3318,33.3404,33.2889,33.2889,3000.0
2013-10-01 11:10:00,38.73,38.77,38.71,38.76,10700.0,33.2889,33.3232,33.2717,33.3147,10700.0
2013-10-01 11:15:00,38.76,38.79,38.76,38.76,12300.0,33.3147,33.3404,33.3147,33.3147,12300.0
2013-10-01 11:20:00,38.75,38.76,38.71,38.73,7400.0,33.3061,33.3147,33.2717,33.2889,7400.0
2013-10-01 11:25:00,38.73,38.73,38.66,38.66,17100.0,33.2889,33.2889,33.2287,33.2287,17100.0
2013-10-01 11:30:00,38.64,38.65,38.61,38.65,13400.0,33.2115,33.2201,33.1857,33.2201,13400.0
2013-10-01 11:35:00,38.67,38.68,38.63,38.63,4000.0,33.2373,33.2459,33.2029,33.2029,4000.0
2013-10-01 11:40:00,38.65,38.66,38.63,38.64,5000.0,33.2201,33.2287,33.2029,33.2115,5000.0
2013-10-01 11:45:00,38.63,38.65,38.61,38.65,9500.0,33.2029,33.2201,33.1857,33.2201,9500.0
2013-10-01 11:50:00,38.66,38.66,38.59,38.59,7500.0,33.2287,33.2287,33.1685,33.1685,7500.0
2013-10-01 11:55:00,38.6,38.63,38.57,38.63,6000.0,33.1771,33.2029,33.1513,33.2029,6000.0
2013-10-01 12:00:00,38.64,38.65,38.62,38.62,6400.0,33.2115,33.2201,33.1943,33.1943,6400.0
2013-10-01 12:05:00,38.61,38.61,38.58,38.58,5900.0,33.1857,33.1857,33.1599,33.1599,5900.0
2013-10-01 12:10:00,38.58,38.58,38.55,38.56,2300.0,33.1599,33.1599,33.1342,33.1428,2300.0
2013-10-01 12:15:00,38.55,38.59,38.55,38.58,5700.0,33.1342,33.1685,33.1342,33.1599,5700.0
2013-10-01 12:20:00,38.58,38.63,38.58,38.63,5500.0,33.1599,33.2029,33.1599,33.2029,5500.0
2013-10-01 12:25:00,38.63,38.68,38.61,38.68,6500.0,33.2029,33.2459,33.1857,33.2459,6500.0
2013-10-01 12:30:00,38.67,38.67,38.62,38.62,3700.0,33.2373,33.2373,33.1943,33.1943,3700.0
2013-10-01 12:35:00,38.61,38.61,38.59,38.6,2500.0,33.1857,33.1857,33.1685,33.1771,2500.0
2013-10-01 12:40:00,38.61,38.65,38.61,38.64,5400.0,33.1857,33.2201,33.1857,33.2115,5400.0
2013-10-01 12:45:00,38.64,38.68,38.63,38.68,4800.0,33.2115,33.2459,33.2029,33.2459,4800.0
2013-10-01 12:50:00,38.68,38.68,38.64,38.66,6700.0,33.2459,33.2459,33.2115,33.2287,6700.0
2013-10-01 12:55:00,38.65,38.7,38.64,38.7,6700.0,33.2201,33.2631,33.2115,33.2631,6700.0
2013-10-01 13:00:00,38.69,38.72,38.69,38.71,6300.0,33.2545,33.2803,33.2545,33.2717,6300.0
2013-10-01 13:05:00,38.71,38.71,38.68,38.71,7700.0,33.2717,33.2717,33.2459,33.2717,7700.0
2013-10-01 13:10:00,38.73,38.75,38.67,38.67,11100.0,33.2889,33.3061,33.2373,33.2373,11100.0
2013-10-01 13:15:00,38.68,38.69,38.67,38.68,24200.0,33.2459,33.2545,33.2373,33.2459,24200.0
2013-10-01 13:20:00,38.67,38.67,38.63,38.64,5700.0,33.2373,33.2373,33.2029,33.2115,5700.0
2013-10-01 13:25:00,38.63,38.64,38.6,38.63,3500.0,33.2029,33.2115,33.1771,33.2029,3500.0
2013-10-01 13:30:00,38.64,38.64,38.62,38.62,4200.0,33.2115,33.2115,33.1943,33.1943,4200.0
2013-10-01 13:35:00,38.62,38.63,38.59,38.63,6200.0,33.1943,33.2029,33.1685,33.2029,6200.0
2013-10-01 13:40:00,38.63,38.65,38.62,38.64,5000.0,33.2029,33.2201,33.1943,33.2115,5000.0
2013-10-01 13:45:00,38.64,38.64,38.62,38.62,6000.0,33.2115,33.2115,33.1943,33.1943,6000.0
2013-10-01 13:50:00,38.61,38.64,38.59,38.64,7700.0,33.1857,33.2115,33.1685,33.2115,7700.0
2013-10-01 13:55:00,38.64,38.64,38.63,38.64,8600.0,33.2115,33.2115,33.2029,33.2115,8600.0
2013-10-01 14:00:00,38.63,38.64,38.62,38.62,9300.0,33.2029,33.2115,33.1943,33.1943,9300.0
2013-10-01 14:05:00,38.61,38.65,38.61,38.64,8300.0,33.1857,33.2201,33.1857,33.2115,8300.0
2013-10-01 14:10:00,38.65,38.69,38.64,38.66,21300.0,33.2201,33.2545,33.2115,33.2287,21300.0
2013-10-01 14:15:00,38.66,38.67,38.66,38.66,2900.0,33.2287,33.2373,33.2287,33.2287,2900.0
2013-10-01 14:20:00,38.66,38.67,38.66,38.66,5700.0,33.2287,33.2373,33.2287,33.2287,5700.0
2013-10-01 14:25:00,38.66,38.67,38.64,38.67,29800.0,33.2287,33.2373,33.2115,33.2373,29800.0
2013-10-01 14:30:00,38.67,38.71,38.67,38.7,16300.0,33.2373,33.2717,33.2373,33.2631,16300.0
2013-10-01 14:35:00,38.7,38.76,38.7,38.75,36600.0,33.2631,33.3147,33.2631,33.3061,36600.0
2013-10-01 14:40:00,38.76,38.8,38.76,38.78,15600.0,33.3147,33.349,33.3147,33.3318,15600.0
2013-10-01 14:45:00,38.77,38.77,38.75,38.75,15500.0,33.3232,33.3232,33.3061,33.3061,15500.0
2013-10-01 14:50:00,38.75,38.8,38.75,38.8,18900.0,33.3061,33.349,33.3061,33.349,18900.0
2013-10-01 14:55:00,38.8,38.8,38.76,38.8,19000.0,33.349,33.349,33.3147,33.349,19000.0
2013-10-01 15:00:00,38.79,38.79,38.76,38.77,9600.0,33.3404,33.3404,33.3147,33.3232,9600.0
2013-10-01 15:05:00,38.77,38.79,38.75,38.78,23200.0,33.3232,33.3404,33.3061,33.3318,23200.0
2013-10-01 15:10:00,38.79,38.81,38.78,38.8,13400.0,33.3404,33.3576,33.3318,33.349,13400.0
2013-10-01 15:15:00,38.79,38.82,38.77,38.82,14700.0,33.3404,33.3662,33.3232,33.3662,14700.0
2013-10-01 15:20:00,38.83,38.83,38.78,38.82,24000.0,33.3748,33.3748,33.3318,33.3662,24000.0
2013-10-01 15:25:00,38.81,38.83,38.8,38.81,10600.0,33.3576,33.3748,33.349,33.3576,10600.0
2013-10-01 15:30:00,38.81,38.84,38.79,38.83,25400.0,33.3576,33.3834,33.3404,33.3748,25400.0
2013-10-01 15:35:00,38.83,38.87,38.82,38.86,29300.0,33.3748,33.4092,33.3662,33.4006,29300.0
2013-10-01 15:40:00,38.85,38.88,38.85,38.86,32100.0,33.392,33.4178,33.392,33.4006,32100.0
2013-10-01 15:45:00,38.87,38.87,38.85,38.86,33300.0,33.4092,33.4092,33.392,33.4006,33300.0
2013-10-01 15:50:00,38.86,38.86,38.84,38.86,39900.0,33.4006,33.4006,33.3834,33.4006,39900.0
2013-10-01 15:55:00,38.86,38.94,38.85,38.94,72500.0,33.4006,33.4694,33.392,33.4694,72500.0
2013-10-02 09:30:00,38.63,38.7,38.57,38.62,12800.0,33.2029,33.2631,33.1513,33.1943,12800.0
2013-10-02 09:35:00,38.6,38.83,38.6,38.71,13600.0,33.1771,33.3748,33.1771,33.2717,13600.0
2013-10-02 09:40:00,38.71,38.77,38.71,38.76,6800.0,33.2717,33.3232,33.2717,33.3147,6800.0
2013-10-02 09:45:00,38.78,38.85,38.78,38.82,6400.0,33.3318,33.392,33.3318,33.3662,6400.0
2013-10-02 09:50:00,38.81,38.81,38.7,38.72,9900.0,33.3576,33.3576,33.2631,33.2803,9900.0
2013-10-02 09:55:00,38.72,38.72,38.65,38.71,9400.0,33.2803,33.2803,33.2201,33.2717,9400.0
2013-10-02 10:00:00,38.69,38.7,38.66,38.69,16000.0,33.2545,33.2631,33.2287,33.2545,16000.0
2013-10-02 10:05:00,38.69,38.69,38.55,38.57,25600.0,33.2545,33.2545,33.1342,33.1513,25600.0
2013-10-02 10:10:00,38.56,38.6,38.53,38.57,13300.0,33.1428,33.1771,33.117,33.1513,13300.0
2013-10-02 10:15:00,38.56,38.57,38.5,38.55,11800.0,33.1428,33.1513,33.0912,33.1342,11800.0
2013-10-02 10:20:00,38.56,38.56,38.5,38.56,11400.0,33.1428,33.1428,33.0912,33.1428,11400.0
2013-10-02 10:25:00,38.57,38.63,38.56,38.61,7400.0,33.1513,33.2029,33.1428,33.1857,7400.0
2013-10-02 10:30:00,38.61,38.61,38.53,38.55,17500.0,33.1857,33.1857,33.117,33.1342,17500.0
2013-10-02 10:35:00,38.54,38.57,38.53,38.57,5400.0,33.1256,33.1513,33.117,33.1513,5400.0
2013-10-02 10:40:00,38.56,38.59,38.55,38.57,6900.0,33.1428,33.1685,33.1342,33.1513,6900.0
2013-10-02 10:45:00,38.57,38.58,38.55,38.57,21300.0,33.1513,33.1599,33.1342,33.1513,21300.0
2013-10-02 10:50:00,38.56,38.58,38.53,38.53,13500.0,33.1428,33.1599,33.117,33.117,13500.0
2013-10-02 10:55:00,38.53,38.63,38.53,38.63,9300.0,33.117,33.2029,33.117,33.2029,9300.0
2013-10-02 11:00:00,38.64,38.66,38.64,38.65,3200.0,33.2115,33.2287,33.2115,33.2201,3200.0
2013-10-02 11:05:00,38.66,38.7,38.66,38.66,8300.0,33.2287,33.2631,33.2287,33.2287,8300.0
2013-10-02 11:10:00,38.66,38.68,38.64,38.67,7400.0,33.2287,33.2459,33.2115,33.2373,7400.0
2013-10-02 11:15:00,38.67,38.73,38.67,38.71,9100.0,33.2373,33.2889,33.2373,33.2717,9100.0
2013-10-02 11:20:00,38.7,38.7,38.65,38.65,9300.0,33.2631,33.2631,33.2201,33.2201,9300.0
2013-10-02 11:25:00,38.65,38.72,38.65,38.72,7800.0,33.2201,33.2803,33.2201,33.2803,7800.0
2013-10-02 11:30:00,38.71,38.72,38.66,38.66,6500.0,33.2717,33.2803,33.2287,33.2287,6500.0
2013-10-02 11:35:00,38.65,38.65,38.63,38.64,7700.0,33.2201,33.2201,33.2029,33.2115,7700.0
2013-10-02 11:40:00,38.64,38.65,38.64,38.65,6100.0,33.2115,33.2201,33.2115,33.2201,6100.0
2013-10-02 11:45:00,38.65,38.68,38.64,38.68,12800.0,33.2201,33.2459,33.2115,33.2459,12800.0
2013-10-02 11:50:00,38.69,38.72,38.69,38.71,6200.0,33.2545,33.2803,33.2545,33.2717,6200.0
2013-10-02 11:55:00,38.71,38.72,38.64,38.64,6900.0,33.2717,33.2803,33.2115,33.2115,6900.0
2013-10-02 12:00:00,38.64,38.77,38.64,38.77,21400.0,33.2115,33.3232,33.2115,33.3232,21400.0
2013-10-02 12:05:00,38.75,38.77,38.74,38.76,9200.0,33.3061,33.3232,33.2975,33.3147,9200.0
2013-10-02 12:10:00,38.77,38.78,38.75,38.76,6000.0,33.3232,33.3318,33.3061,33.3147,6000.0
2013-10-02 12:15:00,38.76,38.79,38.75,38.76,11300.0,33.3147,33.3404,33.3061,33.3147,11300.0
2013-10-02 12:20:00,38.77,38.78,38.75,38.76,6800.0,33.3232,33.3318,33.3061,33.3147,6800.0
2013-10-02 12:25:00,38.77,38.77,38.71,38.71,8000.0,33.3232,33.3232,33.2717,33.2717,8000.0
2013-10-02 12:30:00,38.72,38.76,38.72,38.75,5500.0,33.2803,33.3147,33.2803,33.3061,5500.0
2013-10-02 12:35:00,38.75,38.77,38.75,38.77,2300.0,33.3061,33.3232,33.3061,33.3232,2300.0
2013-10-02 12:40:00,38.76,38.81,38.74,38.8,20000.0,33.3147,33.3576,33.2975,33.349,20000.0
2013-10-02 12:45:00,38.8,38.8,38.75,38.76,8700.0,33.349,33.349,33.3061,33.3147,8700.0
2013-10-02 12:50:00,38.75,38.78,38.74,38.77,12000.0,33.3061,33.3318,33.2975,33.3232,12000.0
2013-10-02 12:55:00,38.77,38.77,38.73,38.74,10300.0,33.3232,33.3232,33.2889,33.2975,10300.0
2013-10-02 13:00:00,38.74,38.77,38.74,38.75,19200.0,33.2975,33.3232,33.2975,33.3061,19200.0
2013-10-02 13:05:00,38.74,38.74,38.73,38.73,8000.0,33.2975,33.2975,33.2889,33.2889,8000.0
2013-10-02 13:10:00,38.73,38.74,38.72,38.72,8300.0,33.2889,33.2975,33.2803,33.2803,8300.0
2013-10-02 13:15:00,38.72,38.73,38.72,38.73,5500.0,33.2803,33.2889,33.2803,33.2889,5500.0
2013-10-02 13:20:00,38.73,38.75,38.72,38.75,5500.0,33.2889,33.3061,33.2803,33.3061,5500.0
2013-10-02 13:25:00,38.76,38.8,38.75,38.8,8500.0,33.3147,33.349,33.3061,33.349,8500.0
2013-10-02 13:30:00,38.79,38.79,38.75,38.75,12500.0,33.3404,33.3404,33.3061,33.3061,12500.0
2013-10-02 13:35:00,38.75,38.83,38.75,38.83,13300.0,33.3061,33.3748,33.3061,33.3748,13300.0
2013-10-02 13:40:00,38.83,38.86,38.82,38.86,9300.0,33.3748,33.4006,33.3662,33.4006,9300.0
2013-10-02 13:45:00,38.85,38.87,38.82,38.86,4100.0,33.392,33.4092,33.3662,33.4006,4100.0
2013-10-02 13:50:00,38.87,38.87,38.85,38.87,4900.0,33.4092,33.4092,33.392,33.4092,4900.0
2013-10-02 13:55:00,38.86,38.88,38.83,38.87,11300.0,33.4006,33.4178,33.3748,33.4092,11300.0
2013-10-02 14:00:00,38.87,38.88,38.83,38.85,14600.0,33.4092,33.4178,33.3748,33.392,14600.0
2013-10-02 14:05:00,38.84,38.85,38.82,38.85,5000.0,33.3834,33.392,33.3662,33.392,5000.0
2013-10-02 14:10:00,38.85,38.85,38.8,38.82,9400.0,33.392,33.392,33.349,33.3662,9400.0
2013-10-02 14:15:00,38.83,38.83,38.79,38.79,3200.0,33.3748,33.3748,33.3404,33.3404,3200.0
2013-10-02 14:20:00,38.79,38.82,38.79,38.82,3800.0,33.3404,33.3662,33.3404,33.3662,3800.0
2013-10-02 14:25:00,38.82,38.83,38.81,38.83,3800.0,33.3662,33.3748,33.3576,33.3748,3800.0
2013-10-02 14:30:00,38.83,38.84,38.81,38.84,10000.0,33.3748,33.3834,33.3576,33.3834,10000.0
2013-10-02 14:35:00,38.84,38.84,38.8,38.8,14600.0,33.3834,33.3834,33.349,33.349,14600.0
2013-10-02 14:40:00,38.8,38.8,38.79,38.8,7200.0,33.349,33.349,33.3404,33.349,7200.0
2013-10-02 14:45:00,38.8,38.8,38.77,38.77,12600.0,33.349,33.349,33.3232,33.3232,12600.0
2013-10-02 14:50:00,38.77,38.78,38.74,38.74,10700.0,33.3232,33.3318,33.2975,33.2975,10700.0
2013-10-02 14:55:00,38.73,38.75,38.7,38.75,6500.0,33.2889,33.3061,33.2631,33.3061,6500.0
2013-10-02 15:00:00,38.75,38.76,38.73,38.74,11500.0,33.3061,33.3147,33.2889,33.2975,11500.0
2013-10-02 15:05:00,38.74,38.76,38.73,38.75,5200.0,33.2975,33.3147,33.2889,33.3061,5200.0
2013-10-02 15:10:00,38.75,38.77,38.73,38.75,9900.0,33.3061,33.3232,33.2889,33.3061,9900.0
2013-10-02 15:15:00,38.74,38.77,38.73,38.77,5800.0,33.2975,33.3232,33.2889,33.3232,5800.0
2013-10-02 15:20:00,38.77,38.77,38.73,38.75,14000.0,33.3232,33.3232,33.2889,33.3061,14000.0
2013-10-02 15:25:00,38.75,38.76,38.74,38.75,10200.0,33.3061,33.3147,33.2975,33.3061,10200.0
2013-10-02 15:30:00,38.76,38.83,38.76,38.82,16900.0,33.3147,33.3748,33.3147,33.3662,16900.0
2013-10-02 15:35:00,38.82,38.82,38.77,38.79,14100.0,33.3662,33.3662,33.3232,33.3404,14100.0
2013-10-02 15:40:00,38.79,38.82,38.78,38.8,13400.0,33.3404,33.3662,33.3318,33.349,13400.0
2013-10-02 15:45:00,38.81,38.82,38.78,38.8,26000.0,33.3576,33.3662,33.3318,33.349,26000.0
2013-10-02 15:50:00,38.8,38.86,38.8,38.85,21900.0,33.349,33.4006,33.349,33.392,21900.0
2013-10-02 15:55:00,38.85,38.94,38.84,38.94,83200.0,33.392,33.4694,33.3834,33.4694,83200.0
2013-10-03 09:30:00,38.64,38.76,38.64,38.76,25800.0,33.2115,33.3147,33.2115,33.3147,25800.0
2013-10-03 09:35:00,38.77,38.91,38.75,38.77,11700.0,33.3232,33.4436,33.3061,33.3232,11700.0
2013-10-03 09:40:00,38.76,38.78,38.71,38.73,8100.0,33.3147,33.3318,33.2717,33.2889,8100.0
2013-10-03 09:45:00,38.72,38.77,38.7,38.7,5700.0,33.2803,33.3232,33.2631,33.2631,5700.0
2013-10-03 09:50:00,38.67,38.71,38.64,38.71,3400.0,33.2373,33.2717,33.2115,33.2717,3400.0
2013-10-03 09:55:00,38.7,38.76,38.7,38.7,6600.0,33.2631,33.3147,33.2631,33.2631,6600.0
2013-10-03 10:00:00,38.73,38.73,38.56,38.59,12800.0,33.2889,33.2889,33.1428,33.1685,12800.0
2013-10-03 10:05:00,38.57,38.62,38.53,38.62,9900.0,33.1513,33.1943,33.117,33.1943,9900.0
2013-10-03 10:10:00,38.61,38.66,38.58,38.63,3700.0,33.1857,33.2287,33.1599,33.2029,3700.0
2013-10-03 10:15:00,38.64,38.67,38.62,38.64,3000.0,33.2115,33.2373,33.1943,33.2115,3000.0
2013-10-03 10:20:00,38.62,38.63,38.5,38.52,30000.0,33.1943,33.2029,33.0912,33.1084,30000.0
2013-10-03 10:25:00,38.51,38.54,38.46,38.52,24300.0,33.0998,33.1256,33.0568,33.1084,24300.0
2013-10-03 10:30:00,38.52,38.52,38.41,38.45,14800.0,33.1084,33.1084,33.0138,33.0482,14800.0
2013-10-03 10:35:00,38.45,38.47,38.44,38.47,7700.0,33.0482,33.0654,33.0396,33.0654,7700.0
2013-10-03 10:40:00,38.46,38.47,38.38,38.39,5900.0,33.0568,33.0654,32.988,32.9966,5900.0
2013-10-03 10:45:00,38.37,38.39,38.33,38.36,14900.0,32.9794,32.9966,32.9451,32.9708,14900.0
2013-10-03 10:50:00,38.36,38.4,38.36,38.4,45200.0,32.9708,33.0052,32.9708,33.0052,45200.0
2013-10-03 10:55:00,38.4,38.43,38.38,38.39,11600.0,33.0052,33.031,32.988,32.9966,11600.0
2013-10-03 11:00:00,38.38,38.42,38.35,38.38,45300.0,32.988,33.0224,32.9623,32.988,45300.0
2013-10-03 11:05:00,38.4,38.4,38.36,38.38,9200.0,33.0052,33.0052,32.9708,32.988,9200.0
2013-10-03 11:10:00,38.38,38.41,38.36,38.39,17400.0,32.988,33.0138,32.9708,32.9966,17400.0
2013-10-03 11:15:00,38.39,38.42,38.36,38.36,7700.0,32.9966,33.0224,32.9708,32.9708,7700.0
2013-10-03 11:20:00,38.35,38.38,38.33,38.34,5900.0,32.9623,32.988,32.9451,32.9537,5900.0
2013-10-03 11:25:00,38.35,38.35,38.26,38.26,3800.0,32.9623,32.9623,32.8849,32.8849,3800.0
2013-10-03 11:30:00,38.25,38.34,38.24,38.31,6100.0,32.8763,32.9537,32.8677,32.9279,6100.0
2013-10-03 11:35:00,38.3,38.35,38.27,38.32,4900.0,32.9193,32.9623,32.8935,32.9365,4900.0
2013-10-03 11:40:00,38.31,38.31,38.25,38.25,3300.0,32.9279,32.9279,32.8763,32.8763,3300.0
2013-10-03 11:45:00,38.25,38.29,38.24,38.26,11600.0,32.8763,32.9107,32.8677,32.8849,11600.0
2013-10-03 11:50:00,38.27,38.31,38.27,38.3,4100.0,32.8935,32.9279,32.8935,32.9193,4100.0
2013-10-03 11:55:00,38.3,38.3,38.23,38.25,11900.0,32.9193,32.9193,32.8591,32.8763,11900.0
2013-10-03 12:00:00,38.24,38.24,38.18,38.18,6800.0,32.8677,32.8677,32.8161,32.8161,6800.0
2013-10-03 12:05:00,38.13,38.2,38.12,38.2,4700.0,32.7732,32.8333,32.7646,32.8333,4700.0
2013-10-03 12:10:00,38.2,38.26,38.2,38.22,6800.0,32.8333,32.8849,32.8333,32.8505,6800.0
2013-10-03 12:15:00,38.22,38.23,38.2,38.2,2900.0,32.8505,32.8591,32.8333,32.8333,2900.0
2013-10-03 12:20:00,38.2,38.2,38.12,38.12,11000.0,32.8333,32.8333,32.7646,32.7646,11000.0
2013-10-03 12:25:00,38.13,38.19,38.12,38.19,13600.0,32.7732,32.8247,32.7646,32.8247,13600.0
2013-10-03 12:30:00,38.19,38.2,38.15,38.15,76800.0,32.8247,32.8333,32.7904,32.7904,76800.0
2013-10-03 12:35:00,38.16,38.17,38.14,38.14,9100.0,32.7989,32.8075,32.7818,32.7818,9100.0
2013-10-03 12:40:00,38.14,38.17,38.12,38.16,12900.0,32.7818,32.8075,32.7646,32.7989,12900.0
2013-10-03 12:45:00,38.16,38.23,38.13,38.23,41300.0,32.7989,32.8591,32.7732,32.8591,41300.0
2013-10-03 12:50:00,38.23,38.27,38.2,38.27,6200.0,32.8591,32.8935,32.8333,32.8935,6200.0
2013-10-03 12:55:00,38.28,38.28,38.24,38.24,3200.0,32.9021,32.9021,32.8677,32.8677,3200.0
2013-10-03 13:00:00,38.25,38.26,38.24,38.24,3500.0,32.8763,32.8849,32.8677,32.8677,3500.0
2013-10-03 13:05:00,38.25,38.27,38.19,38.27,11400.0,32.8763,32.8935,32.8247,32.8935,11400.0
2013-10-03 13:10:00,38.26,38.32,38.26,38.32,7600.0,32.8849,32.9365,32.8849,32.9365,7600.0
2013-10-03 13:15:00,38.31,38.31,38.24,38.25,25700.0,32.9279,32.9279,32.8677,32.8763,25700.0
2013-10-03 13:20:00,38.25,38.25,38.22,38.25,28200.0,32.8763,32.8763,32.8505,32.8763,28200.0
2013-10-03 13:25:00,38.25,38.35,38.23,38.31,10000.0,32.8763,32.9623,32.8591,32.9279,10000.0
2013-10-03 13:30:00,38.32,38.35,38.29,38.29,6500.0,32.9365,32.9623,32.9107,32.9107,6500.0
2013-10-03 13:35:00,38.29,38.29,38.25,38.25,4500.0,32.9107,32.9107,32.8763,32.8763,4500.0
2013-10-03 13:40:00,38.27,38.32,38.27,38.31,5600.0,32.8935,32.9365,32.8935,32.9279,5600.0
2013-10-03 13:45:00,38.31,38.32,38.19,38.21,28200.0,32.9279,32.9365,32.8247,32.8419,28200.0
2013-10-03 13:50:00,38.2,38.21,38.16,38.16,6100.0,32.8333,32.8419,32.7989,32.7989,6100.0
2013-10-03 13:55:00,38.16,38.22,38.15,38.2,16700.0,32.7989,32.8505,32.7904,32.8333,16700.0
2013-10-03 14:00:00,38.21,38.26,38.21,38.26,2400.0,32.8419,32.8849,32.8419,32.8849,2400.0
2013-10-03 14:05:00,38.25,38.26,38.2,38.24,17600.0,32.8763,32.8849,32.8333,32.8677,17600.0
2013-10-03 14:10:00,38.25,38.27,38.23,38.25,12100.0,32.8763,32.8935,32.8591,32.8763,12100.0
2013-10-03 14:15:00,38.26,38.26,38.21,38.21,10300.0,32.8849,32.8849,32.8419,32.8419,10300.0
2013-10-03 14:20:00,38.21,38.21,38.1,38.12,22300.0,32.8419,32.8419,32.7474,32.7646,22300.0
2013-10-03 14:25:00,38.12,38.27,38.12,38.27,12500.0,32.7646,32.8935,32.7646,32.8935,12500.0
2013-10-03 14:30:00,38.26,38.27,38.19,38.2,12500.0,32.8849,32.8935,32.8247,32.8333,12500.0
2013-10-03 14:35:00,38.21,38.26,38.2,38.23,6700.0,32.8419,32.8849,32.8333,32.8591,6700.0
2013-10-03 14:40:00,38.23,38.29,38.22,38.25,6100.0,32.8591,32.9107,32.8505,32.8763,6100.0
2013-10-03 14:45:00,38.26,38.26,38.22,38.22,3600.0,32.8849,32.8849,32.8505,32.8505,3600.0
2013-10-03 14:50:00,38.22,38.28,38.22,38.26,11300.0,32.8505,32.9021,32.8505,32.8849,11300.0
2013-10-03 14:55:00,38.26,38.26,38.23,38.23,13200.0,32.8849,32.8849,32.8591,32.8591,13200.0
2013-10-03 15:00:00,38.21,38.25,38.2,38.25,12300.0,32.8419,32.8763,32.8333,32.8763,12300.0
2013-10-03 15:05:00,38.25,38.26,38.21,38.22,17500.0,32.8763,32.8849,32.8419,32.8505,17500.0
2013-10-03 15:10:00,38.22,38.26,38.22,38.22,18400.0,32.8505,32.8849,32.8505,32.8505,18400.0
2013-10-03 15:15:00,38.22,38.25,38.2,38.22,17200.0,32.8505,32.8763,32.8333,32.8505,17200.0
2013-10-03 15:20:00,38.22,38.25,38.18,38.2,26100.0,32.8505,32.8763,32.8161,32.8333,26100.0
2013-10-03 15:25:00,38.19,38.2,38.16,38.2,16700.0,32.8247,32.8333,32.7989,32.8333,16700.0
2013-10-03 15:30:00,38.2,38.2,38.14,38.14,29900.0,32.8333,32.8333,32.7818,32.7818,29900.0
2013-10-03 15:35:00,38.14,38.15,38.13,38.14,14100.0,32.7818,32.7904,32.7732,32.7818,14100.0
2013-10-03 15:40:00,38.14,38.17,38.13,38.14,33000.0,32.7818,32.8075,32.7732,32.7818,33000.0
2013-10-03 15:45:00,38.14,38.15,38.08,38.08,59100.0,32.7818,32.7904,32.7302,32.7302,59100.0
2013-10-03 15:50:00,38.08,38.14,38.08,38.1,44400.0,32.7302,32.7818,32.7302,32.7474,44400.0
2013-10-03 15:55:00,38.1,38.1,38.06,38.09,69800.0,32.7474,32.7474,32.713,32.7388,69800.0
2013-10-04 09:30:00,38.31,38.41,38.2,38.41,56800.0,32.9279,33.0138,32.8333,33.0138,56800.0
2013-10-04 09:35:00,38.45,38.54,38.21,38.35,63300.0,33.0482,33.1256,32.8419,32.9623,63300.0
2013-10-04 09:40:00,38.36,38.37,38.3,38.37,7500.0,32.9708,32.9794,32.9193,32.9794,7500.0
2013-10-04 09:45:00,38.35,38.37,38.23,38.25,15700.0,32.9623,32.9794,32.8591,32.8763,15700.0
2013-10-04 09:50:00,38.28,38.32,38.22,38.32,14000.0,32.9021,32.9365,32.8505,32.9365,14000.0
2013-10-04 09:55:00,38.32,38.38,38.26,38.27,17700.0,32.9365,32.988,32.8849,32.8935,17700.0
2013-10-04 10:00:00,38.28,38.3,38.27,38.27,11400.0,32.9021,32.9193,32.8935,32.8935,11400.0
2013-10-04 10:05:00,38.26,38.35,38.23,38.33,22400.0,32.8849,32.9623,32.8591,32.9451,22400.0
2013-10-04 10:10:00,38.34,38.43,38.34,38.43,10800.0,32.9537,33.031,32.9537,33.031,10800.0
2013-10-04 10:15:00,38.43,38.47,38.4,38.42,7800.0,33.031,33.0654,33.0052,33.0224,7800.0
2013-10-04 10:20:00,38.4,38.41,38.39,38.41,8700.0,33.0052,33.0138,32.9966,33.0138,8700.0
2013-10-04 10:25:00,38.42,38.47,38.39,38.4,7300.0,33.0224,33.0654,32.9966,33.0052,7300.0
2013-10-04 10:30:00,38.39,38.55,38.39,38.55,21600.0,32.9966,33.1342,32.9966,33.1342,21600.0
2013-10-04 10:35:00,38.55,38.65,38.55,38.63,11800.0,33.1342,33.2201,33.1342,33.2029,11800.0
2013-10-04 10:40:00,38.63,38.66,38.6,38.61,5500.0,33.2029,33.2287,33.1771,33.1857,5500.0
2013-10-04 10:45:00,38.6,38.67,38.6,38.61,28700.0,33.1771,33.2373,33.1771,33.1857,28700.0
2013-10-04 10:50:00,38.62,38.62,38.53,38.57,13600.0,33.1943,33.1943,33.117,33.1513,13600.0
2013-10-04 10:55:00,38.57,38.63,38.57,38.58,14200.0,33.1513,33.2029,33.1513,33.1599,14200.0
2013-10-04 11:00:00,38.58,38.62,38.58,38.6,6200.0,33.1599,33.1943,33.1599,33.1771,6200.0
2013-10-04 11:05:00,38.61,38.61,38.54,38.54,19600.0,33.1857,33.1857,33.1256,33.1256,19600.0
2013-10-04 11:10:00,38.54,38.58,38.53,38.55,4800.0,33.1256,33.1599,33.117,33.1342,4800.0
2013-10-04 11:15:00,38.53,38.58,38.5,38.58,15500.0,33.117,33.1599,33.0912,33.1599,15500.0
2013-10-04 11:20:00,38.58,38.58,38.53,38.56,6300.0,33.1599,33.1599,33.117,33.1428,6300.0
2013-10-04 11:25:00,38.57,38.58,38.54,38.54,3000.0,33.1513,33.1599,33.1256,33.1256,3000.0
2013-10-04 11:30:00,38.53,38.57,38.52,38.52,6800.0,33.117,33.1513,33.1084,33.1084,6800.0
2013-10-04 11:35:00,38.55,38.6,38.53,38.58,6900.0,33.1342,33.1771,33.117,33.1599,6900.0
2013-10-04 11:40:00,38.58,38.58,38.55,38.56,3600.0,33.1599,33.1599,33.1342,33.1428,3600.0
2013-10-04 11:45:00,38.55,38.59,38.55,38.59,3500.0,33.1342,33.1685,33.1342,33.1685,3500.0
2013-10-04 11:50:00,38.59,38.67,38.59,38.67,12700.0,33.1685,33.2373,33.1685,33.2373,12700.0
2013-10-04 11:55:00,38.66,38.66,38.61,38.65,8400.0,33.2287,33.2287,33.1857,33.2201,8400.0
2013-10-04 12:00:00,38.65,38.71,38.65,38.7,12200.0,33.2201,33.2717,33.2201,33.2631,12200.0
2013-10-04 12:05:00,38.69,38.76,38.69,38.75,14200.0,33.2545,33.3147,33.2545,33.3061,14200.0
2013-10-04 12:10:00,38.75,38.77,38.73,38.77,4400.0,33.3061,33.3232,33.2889,33.3232,4400.0
2013-10-04 12:15:00,38.78,38.81,38.77,38.81,9000.0,33.3318,33.3576,33.3232,33.3576,9000.0
2013-10-04 12:20:00,38.79,38.83,38.79,38.8,11400.0,33.3404,33.3748,33.3404,33.349,11400.0
2013-10-04 12:25:00,38.8,39.01,38.79,38.89,79400.0,33.349,33.5295,33.3404,33.4264,79400.0
2013-10-04 12:30:00,38.89,38.89,38.8,38.83,7000.0,33.4264,33.4264,33.349,33.3748,7000.0
2013-10-04 12:35:00,38.84,38.87,38.83,38.84,5400.0,33.3834,33.4092,33.3748,33.3834,5400.0
2013-10-04 12:40:00,38.82,38.88,38.82,38.88,8000.0,33.3662,33.4178,33.3662,33.4178,8000.0
2013-10-04 12:45:00,38.88,39.02,38.85,38.93,73900.0,33.4178,33.5381,33.392,33.4608,73900.0
2013-10-04 12:50:00,38.91,38.92,38.87,38.87,7300.0,33.4436,33.4522,33.4092,33.4092,7300.0
2013-10-04 12:55:00,38.87,38.88,38.86,38.87,3500.0,33.4092,33.4178,33.4006,33.4092,3500.0
2013-10-04 13:00:00,38.87,38.89,38.87,38.88,4700.0,33.4092,33.4264,33.4092,33.4178,4700.0
2013-10-04 13:05:00,38.87,38.92,38.86,38.91,4300.0,33.4092,33.4522,33.4006,33.4436,4300.0
2013-10-04 13:10:00,38.91,38.91,38.85,38.85,4600.0,33.4436,33.4436,33.392,33.392,4600.0
2013-10-04 13:15:00,38.86,38.87,38.85,38.85,5600.0,33.4006,33.4092,33.392,33.392,5600.0
2013-10-04 13:20:00,38.85,38.85,38.81,38.84,10700.0,33.392,33.392,33.3576,33.3834,10700.0
2013-10-04 13:25:00,38.85,38.87,38.85,38.86,2600.0,33.392,33.4092,33.392,33.4006,2600.0
2013-10-04 13:30:00,38.85,38.86,38.83,38.84,7300.0,33.392,33.4006,33.3748,33.3834,7300.0
2013-10-04 13:35:00,38.84,38.9,38.84,38.89,7100.0,33.3834,33.435,33.3834,33.4264,7100.0
2013-10-04 13:40:00,38.88,38.91,38.86,38.9,4900.0,33.4178,33.4436,33.4006,33.435,4900.0
2013-10-04 13:45:00,38.89,38.9,38.85,38.87,7100.0,33.4264,33.435,33.392,33.4092,7100.0
2013-10-04 13:50:00,38.87,38.9,38.87,38.88,6100.0,33.4092,33.435,33.4092,33.4178,6100.0
2013-10-04 13:55:00,38.87,38.87,38.85,38.85,3300.0,33.4092,33.4092,33.392,33.392,3300.0
2013-10-04 14:00:00,38.85,38.85,38.83,38.84,10000.0,33.392,33.392,33.3748,33.3834,10000.0
2013-10-04 14:05:00,38.83,38.86,38.83,38.86,5700.0,33.3748,33.4006,33.3748,33.4006,5700.0
2013-10-04 14:10:00,38.86,38.94,38.86,38.94,5500.0,33.4006,33.4694,33.4006,33.4694,5500.0
2013-10-04 14:15:00,38.94,38.94,38.89,38.93,21200.0,33.4694,33.4694,33.4264,33.4608,21200.0
2013-10-04 14:20:00,38.93,38.94,38.89,38.94,17100.0,33.4608,33.4694,33.4264,33.4694,17100.0
2013-10-04 14:25:00,38.94,39.03,38.93,39.03,16200.0,33.4694,33.5467,33.4608,33.5467,16200.0
2013-10-04 14:30:00,39.03,39.05,39.02,39.04,14600.0,33.5467,33.5639,33.5381,33.5553,14600.0
2013-10-04 14:35:00,39.04,39.05,39.03,39.04,7400.0,33.5553,33.5639,33.5467,33.5553,7400.0
2013-10-04 14:40:00,39.04,39.04,38.92,38.92,40700.0,33.5553,33.5553,33.4522,33.4522,40700.0
2013-10-04 14:45:00,38.91,38.96,38.91,38.96,18700.0,33.4436,33.4866,33.4436,33.4866,18700.0
2013-10-04 14:50:00,38.97,39.0,38.96,39.0,22600.0,33.4951,33.5209,33.4866,33.5209,22600.0
2013-10-04 14:55:00,39.0,39.0,38.96,38.96,23400.0,33.5209,33.5209,33.4866,33.4866,23400.0
2013-10-04 15:00:00,38.96,38.96,38.91,38.91,11700.0,33.4866,33.4866,33.4436,33.4436,11700.0
2013-10-04 15:05:00,38.92,38.92,38.9,38.91,9900.0,33.4522,33.4522,33.435,33.4436,9900.0
2013-10-04 15:10:00,38.92,38.93,38.91,38.91,11600.0,33.4522,33.4608,33.4436,33.4436,11600.0
2013-10-04 15:15:00,38.91,38.91,38.82,38.84,15400.0,33.4436,33.4436,33.3662,33.3834,15400.0
2013-10-04 15:20:00,38.83,38.84,38.81,38.81,20500.0,33.3748,33.3834,33.3576,33.3576,20500.0
2013-10-04 15:25:00,38.81,38.82,38.8,38.81,15100.0,33.3576,33.3662,33.349,33.3576,15100.0
2013-10-04 15:30:00,38.81,38.81,38.77,38.77,14800.0,33.3576,33.3576,33.3232,33.3232,14800.0
2013-10-04 15:35:00,38.77,38.79,38.75,38.76,21500.0,33.3232,33.3404,33.3061,33.3147,21500.0
2013-10-04 15:40:00,38.75,38.77,38.73,38.74,25600.0,33.3061,33.3232,33.2889,33.2975,25600.0
2013-10-04 15:45:00,38.75,38.78,38.72,38.74,49200.0,33.3061,33.3318,33.2803,33.2975,49200.0
2013-10-04 15:50:00,38.75,38.75,38.72,38.72,40200.0,33.3061,33.3061,33.2803,33.2803,40200.0
2013-10-04 15:55:00,38.72,38.77,38.71,38.76,51300.0,33.2803,33.3232,33.2717,33.3147,51300.0
2013-10-07 09:30:00,38.19,38.25,38.15,38.24,44100.0,32.8247,32.8763,32.7904,32.8677,44100.0
2013-10-07 09:35:00,38.23,38.39,38.18,38.37,49100.0,32.8591,32.9966,32.8161,32.9794,49100.0
2013-10-07 09:40:00,38.36,38.44,38.34,38.38,12300.0,32.9708,33.0396,32.9537,32.988,12300.0
2013-10-07 09:45:00,38.41,38.45,38.38,38.38,7900.0,33.0138,33.0482,32.988,32.988,7900.0
2013-10-07 09:50:00,38.38,38.38,38.21,38.21,7600.0,32.988,32.988,32.8419,32.8419,7600.0
2013-10-07 09:55:00,38.23,38.25,38.19,38.19,5900.0,32.8591,32.8763,32.8247,32.8247,5900.0
2013-10-07 10:00:00,38.2,38.2,38.06,38.1,5800.0,32.8333,32.8333,32.713,32.7474,5800.0
2013-10-07 10:05:00,38.13,38.25,38.13,38.25,12600.0,32.7732,32.8763,32.7732,32.8763,12600.0
2013-10-07 10:10:00,38.26,38.28,38.18,38.22,6600.0,32.8849,32.9021,32.8161,32.8505,6600.0
2013-10-07 10:15:00,38.22,38.23,38.14,38.22,11800.0,32.8505,32.8591,32.7818,32.8505,11800.0
2013-10-07 10:20:00,38.2,38.3,38.2,38.26,26500.0,32.8333,32.9193,32.8333,32.8849,26500.0
2013-10-07 10:25:00,38.26,38.34,38.26,38.34,19000.0,32.8849,32.9537,32.8849,32.9537,19000.0
2013-10-07 10:30:00,38.31,38.4,38.27,38.29,22000.0,32.9279,33.0052,32.8935,32.9107,22000.0
2013-10-07 10:35:00,38.29,38.35,38.27,38.28,22800.0,32.9107,32.9623,32.8935,32.9021,22800.0
2013-10-07 10:40:00,38.27,38.27,38.18,38.18,6700.0,32.8935,32.8935,32.8161,32.8161,6700.0
2013-10-07 10:45:00,38.17,38.26,38.17,38.22,3000.0,32.8075,32.8849,32.8075,32.8505,3000.0
2013-10-07 10:50:00,38.21,38.25,38.17,38.24,4500.0,32.8419,32.8763,32.8075,32.8677,4500.0
2013-10-07 10:55:00,38.26,38.26,38.19,38.19,4200.0,32.8849,32.8849,32.8247,32.8247,4200.0
2013-10-07 11:00:00,38.19,38.19,38.14,38.17,4300.0,32.8247,32.8247,32.7818,32.8075,4300.0
2013-10-07 11:05:00,38.18,38.2,38.15,38.19,4700.0,32.8161,32.8333,32.7904,32.8247,4700.0
2013-10-07 11:10:00,38.19,38.2,38.11,38.13,23900.0,32.8247,32.8333,32.756,32.7732,23900.0
2013-10-07 11:15:00,38.12,38.15,38.1,38.14,6900.0,32.7646,32.7904,32.7474,32.7818,6900.0
2013-10-07 11:20:00,38.14,38.14,38.12,38.12,12500.0,32.7818,32.7818,32.7646,32.7646,12500.0
2013-10-07 11:25:00,38.13,38.15,38.11,38.12,12900.0,32.7732,32.7904,32.756,32.7646,12900.0
2013-10-07 11:30:00,38.11,38.15,38.11,38.13,15300.0,32.756,32.7904,32.756,32.7732,15300.0
2013-10-07 11:35:00,38.12,38.18,38.12,38.13,12900.0,32.7646,32.8161,32.7646,32.7732,12900.0
2013-10-07 11:40:00,38.13,38.2,38.12,38.16,12200.0,32.7732,32.8333,32.7646,32.7989,12200.0
2013-10-07 11:45:00,38.16,38.19,38.14,38.16,4800.0,32.7989,32.8247,32.7818,32.7989,4800.0
2013-10-07 11:50:00,38.16,38.21,38.14,38.15,5300.0,32.7989,32.8419,32.7818,32.7904,5300.0
2013-10-07 11:55:00,38.14,38.14,38.11,38.13,7300.0,32.7818,32.7818,32.756,32.7732,7300.0
2013-10-07 12:00:00,38.14,38.16,38.12,38.13,5400.0,32.7818,32.7989,32.7646,32.7732,5400.0
2013-10-07 12:05:00,38.15,38.19,38.15,38.18,2700.0,32.7904,32.8247,32.7904,32.8161,2700.0
2013-10-07 12:10:00,38.17,38.17,38.16,38.16,1400.0,32.8075,32.8075,32.7989,32.7989,1400.0
2013-10-07 12:15:00,38.15,38.16,38.12,38.16,6400.0,32.7904,32.7989,32.7646,32.7989,6400.0
2013-10-07 12:20:00,38.15,38.15,38.15,38.15,500.0,32.7904,32.7904,32.7904,32.7904,500.0
2013-10-07 12:25:00,38.15,38.15,38.11,38.11,3700.0,32.7904,32.7904,32.756,32.756,3700.0
2013-10-07 12:30:00,38.1,38.14,38.1,38.13,7600.0,32.7474,32.7818,32.7474,32.7732,7600.0
2013-10-07 12:35:00,38.13,38.13,38.1,38.1,3700.0,32.7732,32.7732,32.7474,32.7474,3700.0
2013-10-07 12:40:00,38.1,38.13,38.1,38.11,4700.0,32.7474,32.7732,32.7474,32.756,4700.0
2013-10-07 12:45:00,38.11,38.12,38.1,38.1,3600.0,32.756,32.7646,32.7474,32.7474,3600.0
2013-10-07 12:50:00,38.1,38.11,38.09,38.09,11300.0,32.7474,32.756,32.7388,32.7388,11300.0
2013-10-07 12:55:00,38.09,38.09,38.07,38.07,4900.0,32.7388,32.7388,32.7216,32.7216,4900.0
2013-10-07 13:00:00,38.08,38.09,38.06,38.06,7200.0,32.7302,32.7388,32.713,32.713,7200.0
2013-10-07 13:05:00,38.05,38.05,38.02,38.04,4500.0,32.7044,32.7044,32.6786,32.6958,4500.0
2013-10-07 13:10:00,38.03,38.07,38.03,38.04,3600.0,32.6872,32.7216,32.6872,32.6958,3600.0
2013-10-07 13:15:00,38.04,38.08,38.04,38.04,6400.0,32.6958,32.7302,32.6958,32.6958,6400.0
2013-10-07 13:20:00,38.04,38.07,38.03,38.04,9000.0,32.6958,32.7216,32.6872,32.6958,9000.0
2013-10-07 13:25:00,38.03,38.03,38.0,38.01,13600.0,32.6872,32.6872,32.6614,32.67,13600.0
2013-10-07 13:30:00,38.0,38.02,38.0,38.01,17200.0,32.6614,32.6786,32.6614,32.67,17200.0
2013-10-07 13:35:00,38.01,38.01,37.89,37.9,45400.0,32.67,32.67,32.5669,32.5755,45400.0
2013-10-07 13:40:00,37.91,37.94,37.89,37.94,17200.0,32.5841,32.6099,32.5669,32.6099,17200.0
2013-10-07 13:45:00,37.93,38.01,37.93,37.98,17700.0,32.6013,32.67,32.6013,32.6442,17700.0
2013-10-07 13:50:00,37.98,37.98,37.94,37.95,10200.0,32.6442,32.6442,32.6099,32.6184,10200.0
2013-10-07 13:55:00,37.94,38.0,37.92,38.0,25400.0,32.6099,32.6614,32.5927,32.6614,25400.0
2013-10-07 14:00:00,37.99,38.06,37.99,38.0,31300.0,32.6528,32.713,32.6528,32.6614,31300.0
2013-10-07 14:05:00,38.01,38.01,37.95,37.95,12200.0,32.67,32.67,32.6184,32.6184,12200.0
2013-10-07 14:10:00,37.95,38.04,37.95,37.98,34800.0,32.6184,32.6958,32.6184,32.6442,34800.0
2013-10-07 14:15:00,37.97,37.98,37.93,37.96,16900.0,32.6356,32.6442,32.6013,32.627,16900.0
2013-10-07 14:20:00,37.97,37.97,37.93,37.94,14700.0,32.6356,32.6356,32.6013,32.6099,14700.0
2013-10-07 14:25:00,37.94,37.94,37.91,37.91,11300.0,32.6099,32.6099,32.5841,32.5841,11300.0
2013-10-07 14:30:00,37.92,37.93,37.88,37.89,27600.0,32.5927,32.6013,32.5583,32.5669,27600.0
2013-10-07 14:35:00,37.89,37.93,37.89,37.91,9400.0,32.5669,32.6013,32.5669,32.5841,9400.0
2013-10-07 14:40:00,37.9,37.9,37.8,37.82,27100.0,32.5755,32.5755,32.4895,32.5067,27100.0
2013-10-07 14:45:00,37.82,37.86,37.8,37.85,23500.0,32.5067,32.5411,32.4895,32.5325,23500.0
2013-10-07 14:50:00,37.85,37.85,37.82,37.84,13900.0,32.5325,32.5325,32.5067,32.5239,13900.0
2013-10-07 14:55:00,37.84,37.86,37.83,37.83,22200.0,32.5239,32.5411,32.5153,32.5153,22200.0
2013-10-07 15:00:00,37.83,37.84,37.78,37.82,25400.0,32.5153,32.5239,32.4723,32.5067,25400.0
2013-10-07 15:05:00,37.83,37.83,37.78,37.81,33200.0,32.5153,32.5153,32.4723,32.4981,33200.0
2013-10-07 15:10:00,37.82,37.84,37.8,37.84,22900.0,32.5067,32.5239,32.4895,32.5239,22900.0
2013-10-07 15:15:00,37.83,37.87,37.83,37.86,22100.0,32.5153,32.5497,32.5153,32.5411,22100.0
2013-10-07 15:20:00,37.86,37.86,37.83,37.83,28900.0,32.5411,32.5411,32.5153,32.5153,28900.0
2013-10-07 15:25:00,37.83,37.85,37.77,37.77,44000.0,32.5153,32.5325,32.4637,32.4637,44000.0
2013-10-07 15:30:00,37.78,37.79,37.77,37.78,23600.0,32.4723,32.4809,32.4637,32.4723,23600.0
2013-10-07 15:35:00,37.79,37.79,37.71,37.75,57500.0,32.4809,32.4809,32.4122,32.4465,57500.0
2013-10-07 15:40:00,37.75,37.75,37.69,37.72,62300.0,32.4465,32.4465,32.395,32.4208,62300.0
2013-10-07 15:45:00,37.72,37.72,37.67,37.68,41400.0,32.4208,32.4208,32.3778,32.3864,41400.0
2013-10-07 15:50:00,37.67,37.73,37.65,37.65,94000.0,32.3778,32.4294,32.3606,32.3606,94000.0
2013-10-07 15:55:00,37.66,37.71,37.58,37.65,98000.0,32.3692,32.4122,32.3004,32.3606,98000.0
2013-10-08 09:30:00,37.52,37.62,37.52,37.53,43100.0,32.2489,32.3348,32.2489,32.2575,43100.0
2013-10-08 09:35:00,37.52,37.52,37.3,37.39,31600.0,32.2489,32.2489,32.0598,32.1371,31600.0
2013-10-08 09:40:00,37.39,37.53,37.38,37.53,7600.0,32.1371,32.2575,32.1285,32.2575,7600.0
2013-10-08 09:45:00,37.51,37.52,37.33,37.34,25500.0,32.2403,32.2489,32.0856,32.0941,25500.0
2013-10-08 09:50:00,37.33,37.35,37.28,37.33,43900.0,32.0856,32.1027,32.0426,32.0856,43900.0
2013-10-08 09:55:00,37.38,37.43,37.37,37.39,19500.0,32.1285,32.1715,32.1199,32.1371,19500.0
2013-10-08 10:00:00,37.4,37.49,37.32,37.49,38800.0,32.1457,32.2231,32.077,32.2231,38800.0
2013-10-08 10:05:00,37.49,37.49,37.29,37.32,37200.0,32.2231,32.2231,32.0512,32.077,37200.0
2013-10-08 10:10:00,37.29,37.31,37.02,37.04,171900.0,32.0512,32.0684,31.8191,31.8363,171900.0
2013-10-08 10:15:00,37.03,37.04,36.93,36.97,120700.0,31.8277,31.8363,31.7417,31.7761,120700.0
2013-10-08 10:20:00,37.0,37.05,36.95,37.04,46700.0,31.8019,31.8449,31.7589,31.8363,46700.0
2013-10-08 10:25:00,37.06,37.23,37.05,37.15,36000.0,31.8535,31.9996,31.8449,31.9308,36000.0
2013-10-08 10:30:00,37.16,37.18,36.95,37.02,24100.0,31.9394,31.9566,31.7589,31.8191,24100.0
2013-10-08 10:35:00,37.03,37.05,36.98,36.98,14600.0,31.8277,31.8449,31.7847,31.7847,14600.0
2013-10-08 10:40:00,37.0,37.06,36.99,36.99,20200.0,31.8019,31.8535,31.7933,31.7933,20200.0
2013-10-08 10:45:00,36.98,37.03,36.82,36.87,72900.0,31.7847,31.8277,31.6472,31.6902,72900.0
2013-10-08 10:50:00,36.88,36.88,36.81,36.83,27300.0,31.6988,31.6988,31.6386,31.6558,27300.0
2013-10-08 10:55:00,36.83,36.88,36.83,36.85,11900.0,31.6558,31.6988,31.6558,31.673,11900.0
2013-10-08 11:00:00,36.86,36.86,36.65,36.66,39900.0,31.6816,31.6816,31.5011,31.5097,39900.0
2013-10-08 11:05:00,36.68,36.72,36.66,36.72,13000.0,31.5269,31.5612,31.5097,31.5612,13000.0
2013-10-08 11:10:00,36.72,36.8,36.72,36.78,17700.0,31.5612,31.63,31.5612,31.6128,17700.0
2013-10-08 11:15:00,36.78,36.87,36.76,36.86,59300.0,31.6128,31.6902,31.5956,31.6816,59300.0
2013-10-08 11:20:00,36.85,36.91,36.83,36.83,14400.0,31.673,31.7246,31.6558,31.6558,14400.0
2013-10-08 11:25:00,36.83,36.83,36.73,36.75,14000.0,31.6558,31.6558,31.5698,31.587,14000.0
2013-10-08 11:30:00,36.76,36.77,36.71,36.71,11700.0,31.5956,31.6042,31.5527,31.5527,11700.0
2013-10-08 11:35:00,36.71,36.74,36.55,36.55,34600.0,31.5527,31.5784,31.4151,31.4151,34600.0
2013-10-08 11:40:00,36.56,36.65,36.54,36.56,20200.0,31.4237,31.5011,31.4065,31.4237,20200.0
2013-10-08 11:45:00,36.56,36.6,36.4,36.43,85500.0,31.4237,31.4581,31.2862,31.312,85500.0
2013-10-08 11:50:00,36.43,36.52,36.43,36.48,59100.0,31.312,31.3893,31.312,31.355,59100.0
2013-10-08 11:55:00,36.48,36.52,36.42,36.46,27900.0,31.355,31.3893,31.3034,31.3378,27900.0
2013-10-08 12:00:00,36.46,36.49,36.43,36.49,22000.0,31.3378,31.3636,31.312,31.3636,22000.0
2013-10-08 12:05:00,36.49,36.49,36.39,36.4,14300.0,31.3636,31.3636,31.2776,31.2862,14300.0
2013-10-08 12:10:00,36.4,36.4,36.29,36.35,25900.0,31.2862,31.2862,31.1917,31.2432,25900.0
2013-10-08 12:15:00,36.35,36.35,36.33,36.34,17700.0,31.2432,31.2432,31.226,31.2346,17700.0
2013-10-08 12:20:00,36.34,36.34,36.18,36.24,55500.0,31.2346,31.2346,31.0971,31.1487,55500.0
2013-10-08 12:25:00,36.23,36.24,36.0,36.08,118300.0,31.1401,31.1487,30.9424,31.0112,118300.0
2013-10-08 12:30:00,36.09,36.16,36.01,36.01,54000.0,31.0198,31.0799,30.951,30.951,54000.0
2013-10-08 12:35:00,36.01,36.09,35.97,36.09,31700.0,30.951,31.0198,30.9166,31.0198,31700.0
2013-10-08 12:40:00,36.08,36.15,36.08,36.15,32600.0,31.0112,31.0713,31.0112,31.0713,32600.0
2013-10-08 12:45:00,36.15,36.19,36.1,36.19,50000.0,31.0713,31.1057,31.0284,31.1057,50000.0
2013-10-08 12:50:00,36.2,36.49,36.2,36.44,90000.0,31.1143,31.3636,31.1143,31.3206,90000.0
2013-10-08 12:55:00,36.44,36.51,36.4,36.4,34700.0,31.3206,31.3808,31.2862,31.2862,34700.0
2013-10-08 13:00:00,36.4,36.4,36.34,36.39,32800.0,31.2862,31.2862,31.2346,31.2776,32800.0
2013-10-08 13:05:00,36.4,36.51,36.4,36.46,30800.0,31.2862,31.3808,31.2862,31.3378,30800.0
2013-10-08 13:10:00,36.45,36.46,36.44,36.44,23200.0,31.3292,31.3378,31.3206,31.3206,23200.0
2013-10-08 13:15:00,36.44,36.44,36.36,36.39,24800.0,31.3206,31.3206,31.2518,31.2776,24800.0
2013-10-08 13:20:00,36.38,36.4,36.38,36.4,6000.0,31.269,31.2862,31.269,31.2862,6000.0
2013-10-08 13:25:00,36.39,36.49,36.39,36.49,26800.0,31.2776,31.3636,31.2776,31.3636,26800.0
2013-10-08 13:30:00,36.5,36.54,36.45,36.45,41900.0,31.3722,31.4065,31.3292,31.3292,41900.0
2013-10-08 13:35:00,36.45,36.45,36.39,36.39,10500.0,31.3292,31.3292,31.2776,31.2776,10500.0
2013-10-08 13:40:00,36.39,36.39,36.32,36.32,23900.0,31.2776,31.2776,31.2174,31.2174,23900.0
2013-10-08 13:45:00,36.32,36.32,36.21,36.21,24500.0,31.2174,31.2174,31.1229,31.1229,24500.0
2013-10-08 13:50:00,36.22,36.34,36.19,36.34,31900.0,31.1315,31.2346,31.1057,31.2346,31900.0
2013-10-08 13:55:00,36.35,36.36,36.22,36.22,19800.0,31.2432,31.2518,31.1315,31.1315,19800.0
2013-10-08 14:00:00,36.23,36.26,36.2,36.21,17900.0,31.1401,31.1659,31.1143,31.1229,17900.0
2013-10-08 14:05:00,36.23,36.24,36.19,36.21,16200.0,31.1401,31.1487,31.1057,31.1229,16200.0
2013-10-08 14:10:00,36.21,36.33,36.21,36.31,15500.0,31.1229,31.226,31.1229,31.2089,15500.0
2013-10-08 14:15:00,36.32,36.32,36.23,36.23,16600.0,31.2174,31.2174,31.1401,31.1401,16600.0
2013-10-08 14:20:00,36.23,36.32,36.2,36.3,23400.0,31.1401,31.2174,31.1143,31.2003,23400.0
2013-10-08 14:25:00,36.3,36.35,36.24,36.33,22200.0,31.2003,31.2432,31.1487,31.226,22200.0
2013-10-08 14:30:00,36.34,36.36,36.3,36.33,32700.0,31.2346,31.2518,31.2003,31.226,32700.0
2013-10-08 14:35:00,36.33,36.33,36.29,36.3,31900.0,31.226,31.226,31.1917,31.2003,31900.0
2013-10-08 14:40:00,36.29,36.3,36.27,36.3,26800.0,31.1917,31.2003,31.1745,31.2003,26800.0
2013-10-08 14:45:00,36.29,36.3,36.27,36.3,20500.0,31.1917,31.2003,31.1745,31.2003,20500.0
2013-10-08 14:50:00,36.29,36.33,36.28,36.33,19400.0,31.1917,31.226,31.1831,31.226,19400.0
2013-10-08 14:55:00,36.33,36.35,36.29,36.34,44200.0,31.226,31.2432,31.1917,31.2346,44200.0
2013-10-08 15:00:00,36.35,36.4,36.34,36.38,26400.0,31.2432,31.2862,31.2346,31.269,26400.0
2013-10-08 15:05:00,36.37,36.4,36.36,36.36,61500.0,31.2604,31.2862,31.2518,31.2518,61500.0
2013-10-08 15:10:00,36.37,36.42,36.35,36.41,33500.0,31.2604,31.3034,31.2432,31.2948,33500.0
2013-10-08 15:15:00,36.4,36.42,36.37,36.41,44100.0,31.2862,31.3034,31.2604,31.2948,44100.0
2013-10-08 15:20:00,36.43,36.49,36.41,36.48,30200.0,31.312,31.3636,31.2948,31.355,30200.0
2013-10-08 15:25:00,36.48,36.53,36.44,36.48,77700.0,31.355,31.3979,31.3206,31.355,77700.0
2013-10-08 15:30:00,36.47,36.48,36.4,36.41,88000.0,31.3464,31.355,31.2862,31.2948,88000.0
2013-10-08 15:35:00,36.42,36.42,36.38,36.41,61500.0,31.3034,31.3034,31.269,31.2948,61500.0
2013-10-08 15:40:00,36.41,36.46,36.41,36.45,79800.0,31.2948,31.3378,31.2948,31.3292,79800.0
2013-10-08 15:45:00,36.44,36.45,36.32,36.33,74900.0,31.3206,31.3292,31.2174,31.226,74900.0
2013-10-08 15:50:00,36.32,36.33,36.29,36.3,88900.0,31.2174,31.226,31.1917,31.2003,88900.0
2013-10-08 15:55:00,36.29,36.3,36.23,36.3,602700.0,31.1917,31.2003,31.1401,31.2003,602700.0
2013-10-09 09:30:00,36.37,36.38,36.28,36.3,44900.0,31.2604,31.269,31.1831,31.2003,44900.0
2013-10-09 09:35:00,36.29,36.35,36.29,36.31,19000.0,31.1917,31.2432,31.1917,31.2089,19000.0
2013-10-09 09:40:00,36.33,36.33,36.18,36.2,39000.0,31.226,31.226,31.0971,31.1143,39000.0
2013-10-09 09:45:00,36.2,36.31,36.19,36.24,57300.0,31.1143,31.2089,31.1057,31.1487,57300.0
2013-10-09 09:50:00,36.23,36.23,36.17,36.2,33800.0,31.1401,31.1401,31.0885,31.1143,33800.0
2013-10-09 09:55:00,36.2,36.32,36.19,36.32,26800.0,31.1143,31.2174,31.1057,31.2174,26800.0
2013-10-09 10:00:00,36.31,36.32,36.25,36.26,26600.0,31.2089,31.2174,31.1573,31.1659,26600.0
2013-10-09 10:05:00,36.26,36.38,36.25,36.31,45700.0,31.1659,31.269,31.1573,31.2089,45700.0
2013-10-09 10:10:00,36.3,36.3,36.16,36.19,107500.0,31.2003,31.2003,31.0799,31.1057,107500.0
2013-10-09 10:15:00,36.2,36.2,36.03,36.06,56400.0,31.1143,31.1143,30.9682,30.994,56400.0
2013-10-09 10:20:00,36.06,36.09,35.98,36.06,45300.0,30.994,31.0198,30.9252,30.994,45300.0
2013-10-09 10:25:00,36.06,36.18,36.06,36.17,100400.0,30.994,31.0971,30.994,31.0885,100400.0
2013-10-09 10:30:00,36.13,36.18,36.11,36.11,17400.0,31.0541,31.0971,31.0369,31.0369,17400.0
2013-10-09 10:35:00,36.13,36.13,36.08,36.11,9900.0,31.0541,31.0541,31.0112,31.0369,9900.0
2013-10-09 10:40:00,36.1,36.2,36.1,36.14,8400.0,31.0284,31.1143,31.0284,31.0627,8400.0
2013-10-09 10:45:00,36.14,36.14,36.03,36.12,11700.0,31.0627,31.0627,30.9682,31.0455,11700.0
2013-10-09 10:50:00,36.12,36.16,36.09,36.1,15900.0,31.0455,31.0799,31.0198,31.0284,15900.0
2013-10-09 10:55:00,36.12,36.15,36.11,36.11,13400.0,31.0455,31.0713,31.0369,31.0369,13400.0
2013-10-09 11:00:00,36.12,36.19,36.09,36.16,18700.0,31.0455,31.1057,31.0198,31.0799,18700.0
2013-10-09 11:05:00,36.17,36.17,36.08,36.08,15900.0,31.0885,31.0885,31.0112,31.0112,15900.0
2013-10-09 11:10:00,36.08,36.09,36.05,36.06,13400.0,31.0112,31.0198,30.9854,30.994,13400.0
2013-10-09 11:15:00,36.06,36.07,36.01,36.05,28600.0,30.994,31.0026,30.951,30.9854,28600.0
2013-10-09 11:20:00,36.06,36.09,36.05,36.09,19500.0,30.994,31.0198,30.9854,31.0198,19500.0
2013-10-09 11:25:00,36.08,36.15,36.07,36.15,19800.0,31.0112,31.0713,31.0026,31.0713,19800.0
2013-10-09 11:30:00,36.15,36.28,36.13,36.26,21200.0,31.0713,31.1831,31.0541,31.1659,21200.0
2013-10-09 11:35:00,36.25,36.26,36.22,36.22,16900.0,31.1573,31.1659,31.1315,31.1315,16900.0
2013-10-09 11:40:00,36.22,36.22,36.13,36.14,10100.0,31.1315,31.1315,31.0541,31.0627,10100.0
2013-10-09 11:45:00,36.15,36.22,36.14,36.2,12400.0,31.0713,31.1315,31.0627,31.1143,12400.0
2013-10-09 11:50:00,36.21,36.27,36.2,36.27,32400.0,31.1229,31.1745,31.1143,31.1745,32400.0
2013-10-09 11:55:00,36.26,36.32,36.25,36.28,8500.0,31.1659,31.2174,31.1573,31.1831,8500.0
2013-10-09 12:00:00,36.28,36.35,36.28,36.33,37700.0,31.1831,31.2432,31.1831,31.226,37700.0
2013-10-09 12:05:00,36.34,36.35,36.31,36.35,6400.0,31.2346,31.2432,31.2089,31.2432,6400.0
2013-10-09 12:10:00,36.35,36.4,36.34,36.39,7600.0,31.2432,31.2862,31.2346,31.2776,7600.0
2013-10-09 12:15:00,36.39,36.43,36.38,36.4,13000.0,31.2776,31.312,31.269,31.2862,13000.0
2013-10-09 12:20:00,36.4,36.4,36.36,36.38,7800.0,31.2862,31.2862,31.2518,31.269,7800.0
2013-10-09 12:25:00,36.36,36.42,36.35,36.42,8300.0,31.2518,31.3034,31.2432,31.3034,8300.0
2013-10-09 12:30:00,36.42,36.42,36.4,36.4,15100.0,31.3034,31.3034,31.2862,31.2862,15100.0
2013-10-09 12:35:00,36.41,36.49,36.41,36.45,10500.0,31.2948,31.3636,31.2948,31.3292,10500.0
2013-10-09 12:40:00,36.46,36.47,36.41,36.42,7700.0,31.3378,31.3464,31.2948,31.3034,7700.0
2013-10-09 12:45:00,36.42,36.45,36.38,36.38,8500.0,31.3034,31.3292,31.269,31.269,8500.0
2013-10-09 12:50:00,36.38,36.41,36.33,36.39,30900.0,31.269,31.2948,31.226,31.2776,30900.0
2013-10-09 12:55:00,36.39,36.41,36.36,36.36,8100.0,31.2776,31.2948,31.2518,31.2518,8100.0
2013-10-09 13:00:00,36.36,36.44,36.36,36.43,8900.0,31.2518,31.3206,31.2518,31.312,8900.0
2013-10-09 13:05:00,36.43,36.54,36.43,36.53,10000.0,31.312,31.4065,31.312,31.3979,10000.0
2013-10-09 13:10:00,36.53,36.56,36.5,36.56,12100.0,31.3979,31.4237,31.3722,31.4237,12100.0
2013-10-09 13:15:00,36.57,36.69,36.57,36.68,9600.0,31.4323,31.5355,31.4323,31.5269,9600.0
2013-10-09 13:20:00,36.67,36.71,36.65,36.71,9200.0,31.5183,31.5527,31.5011,31.5527,9200.0
2013-10-09 13:25:00,36.71,36.71,36.67,36.68,12100.0,31.5527,31.5527,31.5183,31.5269,12100.0
2013-10-09 13:30:00,36.67,36.71,36.61,36.61,9100.0,31.5183,31.5527,31.4667,31.4667,9100.0
2013-10-09 13:35:00,36.61,36.61,36.59,36.6,7600.0,31.4667,31.4667,31.4495,31.4581,7600.0
2013-10-09 13:40:00,36.6,36.66,36.6,36.66,15600.0,31.4581,31.5097,31.4581,31.5097,15600.0
2013-10-09 13:45:00,36.66,36.74,36.66,36.66,16100.0,31.5097,31.5784,31.5097,31.5097,16100.0
2013-10-09 13:50:00,36.67,36.72,36.66,36.72,12000.0,31.5183,31.5612,31.5097,31.5612,12000.0
2013-10-09 13:55:00,36.71,36.71,36.66,36.66,19900.0,31.5527,31.5527,31.5097,31.5097,19900.0
2013-10-09 14:00:00,36.67,36.71,36.6,36.71,21900.0,31.5183,31.5527,31.4581,31.5527,21900.0
2013-10-09 14:05:00,36.7,36.75,36.68,36.75,12300.0,31.5441,31.587,31.5269,31.587,12300.0
2013-10-09 14:10:00,36.74,36.77,36.66,36.67,10000.0,31.5784,31.6042,31.5097,31.5183,10000.0
2013-10-09 14:15:00,36.68,36.71,36.56,36.57,13500.0,31.5269,31.5527,31.4237,31.4323,13500.0
2013-10-09 14:20:00,36.57,36.66,36.56,36.61,23800.0,31.4323,31.5097,31.4237,31.4667,23800.0
2013-10-09 14:25:00,36.59,36.76,36.58,36.76,72700.0,31.4495,31.5956,31.4409,31.5956,72700.0
2013-10-09 14:30:00,36.77,36.8,36.73,36.8,20300.0,31.6042,31.63,31.5698,31.63,20300.0
2013-10-09 14:35:00,36.78,36.79,36.66,36.68,16700.0,31.6128,31.6214,31.5097,31.5269,16700.0
2013-10-09 14:40:00,36.67,36.67,36.59,36.65,15400.0,31.5183,31.5183,31.4495,31.5011,15400.0
2013-10-09 14:45:00,36.64,36.68,36.62,36.68,9500.0,31.4925,31.5269,31.4753,31.5269,9500.0
2013-10-09 14:50:00,36.68,36.75,36.68,36.71,22500.0,31.5269,31.587,31.5269,31.5527,22500.0
2013-10-09 14:55:00,36.69,36.78,36.69,36.78,7100.0,31.5355,31.6128,31.5355,31.6128,7100.0
2013-10-09 15:00:00,36.78,36.79,36.72,36.73,11300.0,31.6128,31.6214,31.5612,31.5698,11300.0
2013-10-09 15:05:00,36.74,36.78,36.69,36.77,23900.0,31.5784,31.6128,31.5355,31.6042,23900.0
2013-10-09 15:10:00,36.76,36.78,36.72,36.72,15000.0,31.5956,31.6128,31.5612,31.5612,15000.0
2013-10-09 15:15:00,36.72,36.77,36.7,36.77,17500.0,31.5612,31.6042,31.5441,31.6042,17500.0
2013-10-09 15:20:00,36.76,36.76,36.7,36.71,22400.0,31.5956,31.5956,31.5441,31.5527,22400.0
2013-10-09 15:25:00,36.71,36.72,36.65,36.69,31100.0,31.5527,31.5612,31.5011,31.5355,31100.0
2013-10-09 15:30:00,36.7,36.72,36.68,36.68,18500.0,31.5441,31.5612,31.5269,31.5269,18500.0
2013-10-09 15:35:00,36.69,36.7,36.63,36.64,18000.0,31.5355,31.5441,31.4839,31.4925,18000.0
2013-10-09 15:40:00,36.64,36.67,36.62,36.63,45600.0,31.4925,31.5183,31.4753,31.4839,45600.0
2013-10-09 15:45:00,36.62,36.62,36.48,36.52,49000.0,31.4753,31.4753,31.355,31.3893,49000.0
2013-10-09 15:50:00,36.51,36.59,36.49,36.57,44300.0,31.3808,31.4495,31.3636,31.4323,44300.0
2013-10-09 15:55:00,36.57,36.57,36.5,36.5,53700.0,31.4323,31.4323,31.3722,31.3722,53700.0
2013-10-10 09:30:00,37.05,37.16,37.0,37.08,68500.0,31.8449,31.9394,31.8019,31.8707,68500.0
2013-10-10 09:35:00,37.1,37.1,36.85,36.87,39800.0,31.8879,31.8879,31.673,31.6902,39800.0
2013-10-10 09:40:00,36.9,37.04,36.87,36.91,12200.0,31.716,31.8363,31.6902,31.7246,12200.0
2013-10-10 09:45:00,36.96,36.97,36.91,36.93,4900.0,31.7675,31.7761,31.7246,31.7417,4900.0
2013-10-10 09:50:00,36.93,37.07,36.9,37.03,6000.0,31.7417,31.8621,31.716,31.8277,6000.0
2013-10-10 09:55:00,37.06,37.07,36.98,37.0,8800.0,31.8535,31.8621,31.7847,31.8019,8800.0
2013-10-10 10:00:00,37.0,37.05,36.98,37.04,9800.0,31.8019,31.8449,31.7847,31.8363,9800.0
2013-10-10 10:05:00,37.04,37.04,36.95,36.97,36500.0,31.8363,31.8363,31.7589,31.7761,36500.0
2013-10-10 10:10:00,36.95,37.02,36.93,36.94,16800.0,31.7589,31.8191,31.7417,31.7503,16800.0
2013-10-10 10:15:00,36.94,36.96,36.84,36.88,48100.0,31.7503,31.7675,31.6644,31.6988,48100.0
2013-10-10 10:20:00,36.88,36.91,36.86,36.86,19900.0,31.6988,31.7246,31.6816,31.6816,19900.0
2013-10-10 10:25:00,36.86,36.86,36.72,36.86,14800.0,31.6816,31.6816,31.5612,31.6816,14800.0
2013-10-10 10:30:00,36.87,36.87,36.8,36.84,9700.0,31.6902,31.6902,31.63,31.6644,9700.0
2013-10-10 10:35:00,36.84,36.95,36.84,36.94,44800.0,31.6644,31.7589,31.6644,31.7503,44800.0
2013-10-10 10:40:00,36.95,36.95,36.88,36.88,18000.0,31.7589,31.7589,31.6988,31.6988,18000.0
2013-10-10 10:45:00,36.87,36.87,36.77,36.77,20800.0,31.6902,31.6902,31.6042,31.6042,20800.0
2013-10-10 10:50:00,36.76,36.8,36.75,36.75,13000.0,31.5956,31.63,31.587,31.587,13000.0
2013-10-10 10:55:00,36.75,36.75,36.67,36.67,19800.0,31.587,31.587,31.5183,31.5183,19800.0
2013-10-10 11:00:00,36.66,36.7,36.64,36.64,12100.0,31.5097,31.5441,31.4925,31.4925,12100.0
2013-10-10 11:05:00,36.65,36.68,36.59,36.62,12600.0,31.5011,31.5269,31.4495,31.4753,12600.0
2013-10-10 11:10:00,36.63,36.64,36.55,36.58,16000.0,31.4839,31.4925,31.4151,31.4409,16000.0
2013-10-10 11:15:00,36.59,36.69,36.58,36.6,8500.0,31.4495,31.5355,31.4409,31.4581,8500.0
2013-10-10 11:20:00,36.6,36.64,36.6,36.61,5000.0,31.4581,31.4925,31.4581,31.4667,5000.0
2013-10-10 11:25:00,36.64,36.7,36.62,36.66,33000.0,31.4925,31.5441,31.4753,31.5097,33000.0
2013-10-10 11:30:00,36.66,36.75,36.65,36.75,8400.0,31.5097,31.587,31.5011,31.587,8400.0
2013-10-10 11:35:00,36.75,36.76,36.72,36.73,29200.0,31.587,31.5956,31.5612,31.5698,29200.0
2013-10-10 11:40:00,36.73,36.73,36.69,36.71,9600.0,31.5698,31.5698,31.5355,31.5527,9600.0
2013-10-10 11:45:00,36.73,36.8,36.68,36.77,29400.0,31.5698,31.63,31.5269,31.6042,29400.0
2013-10-10 11:50:00,36.78,36.78,36.72,36.76,6600.0,31.6128,31.6128,31.5612,31.5956,6600.0
2013-10-10 11:55:00,36.77,36.8,36.71,36.71,15200.0,31.6042,31.63,31.5527,31.5527,15200.0
2013-10-10 12:00:00,36.71,36.79,36.7,36.79,4500.0,31.5527,31.6214,31.5441,31.6214,4500.0
2013-10-10 12:05:00,36.78,36.78,36.74,36.75,6100.0,31.6128,31.6128,31.5784,31.587,6100.0
2013-10-10 12:10:00,36.73,36.78,36.73,36.78,1700.0,31.5698,31.6128,31.5698,31.6128,1700.0
2013-10-10 12:15:00,36.77,36.78,36.76,36.77,3700.0,31.6042,31.6128,31.5956,31.6042,3700.0
2013-10-10 12:20:00,36.78,36.78,36.77,36.78,1700.0,31.6128,31.6128,31.6042,31.6128,1700.0
2013-10-10 12:25:00,36.78,36.78,36.76,36.76,3100.0,31.6128,31.6128,31.5956,31.5956,3100.0
2013-10-10 12:30:00,36.77,36.79,36.77,36.79,5600.0,31.6042,31.6214,31.6042,31.6214,5600.0
2013-10-10 12:35:00,36.79,36.8,36.75,36.75,5500.0,31.6214,31.63,31.587,31.587,5500.0
2013-10-10 12:40:00,36.76,36.78,36.76,36.78,1700.0,31.5956,31.6128,31.5956,31.6128,1700.0
2013-10-10 12:45:00,36.79,36.79,36.75,36.76,5500.0,31.6214,31.6214,31.587,31.5956,5500.0
2013-10-10 12:50:00,36.75,36.78,36.75,36.78,2800.0,31.587,31.6128,31.587,31.6128,2800.0
2013-10-10 12:55:00,36.77,36.78,36.76,36.77,3100.0,31.6042,31.6128,31.5956,31.6042,3100.0
2013-10-10 13:00:00,36.78,36.78,36.73,36.74,4400.0,31.6128,31.6128,31.5698,31.5784,4400.0
2013-10-10 13:05:00,36.74,36.74,36.72,36.72,1100.0,31.5784,31.5784,31.5612,31.5612,1100.0
2013-10-10 13:10:00,36.72,36.73,36.7,36.73,5900.0,31.5612,31.5698,31.5441,31.5698,5900.0
2013-10-10 13:15:00,36.74,36.74,36.72,36.74,4300.0,31.5784,31.5784,31.5612,31.5784,4300.0
2013-10-10 13:20:00,36.74,36.74,36.64,36.64,13200.0,31.5784,31.5784,31.4925,31.4925,13200.0
2013-10-10 13:25:00,36.64,36.68,36.64,36.67,4800.0,31.4925,31.5269,31.4925,31.5183,4800.0
2013-10-10 13:30:00,36.68,36.71,36.65,36.71,12600.0,31.5269,31.5527,31.5011,31.5527,12600.0
2013-10-10 13:35:00,36.72,36.75,36.7,36.7,8500.0,31.5612,31.587,31.5441,31.5441,8500.0
2013-10-10 13:40:00,36.71,36.77,36.7,36.75,11000.0,31.5527,31.6042,31.5441,31.587,11000.0
2013-10-10 13:45:00,36.76,36.78,36.73,36.78,39300.0,31.5956,31.6128,31.5698,31.6128,39300.0
2013-10-10 13:50:00,36.77,36.78,36.74,36.78,23100.0,31.6042,31.6128,31.5784,31.6128,23100.0
2013-10-10 13:55:00,36.77,36.79,36.77,36.78,10900.0,31.6042,31.6214,31.6042,31.6128,10900.0
2013-10-10 14:00:00,36.78,36.78,36.72,36.73,12600.0,31.6128,31.6128,31.5612,31.5698,12600.0
2013-10-10 14:05:00,36.73,36.74,36.71,36.72,16600.0,31.5698,31.5784,31.5527,31.5612,16600.0
2013-10-10 14:10:00,36.72,36.73,36.66,36.66,20300.0,31.5612,31.5698,31.5097,31.5097,20300.0
2013-10-10 14:15:00,36.67,36.72,36.63,36.63,23800.0,31.5183,31.5612,31.4839,31.4839,23800.0
2013-10-10 14:20:00,36.63,36.74,36.63,36.73,14600.0,31.4839,31.5784,31.4839,31.5698,14600.0
2013-10-10 14:25:00,36.73,36.76,36.73,36.73,13300.0,31.5698,31.5956,31.5698,31.5698,13300.0
2013-10-10 14:30:00,36.73,36.75,36.71,36.75,16500.0,31.5698,31.587,31.5527,31.587,16500.0
2013-10-10 14:35:00,36.75,36.76,36.71,36.73,13500.0,31.587,31.5956,31.5527,31.5698,13500.0
2013-10-10 14:40:00,36.73,36.78,36.73,36.78,39800.0,31.5698,31.6128,31.5698,31.6128,39800.0
2013-10-10 14:45:00,36.78,36.78,36.75,36.77,79000.0,31.6128,31.6128,31.587,31.6042,79000.0
2013-10-10 14:50:00,36.78,36.78,36.77,36.77,23700.0,31.6128,31.6128,31.6042,31.6042,23700.0
2013-10-10 14:55:00,36.77,36.77,36.76,36.76,16300.0,31.6042,31.6042,31.5956,31.5956,16300.0
2013-10-10 15:00:00,36.77,36.78,36.74,36.76,41700.0,31.6042,31.6128,31.5784,31.5956,41700.0
2013-10-10 15:05:00,36.76,36.78,36.74,36.77,19500.0,31.5956,31.6128,31.5784,31.6042,19500.0
2013-10-10 15:10:00,36.78,36.78,36.75,36.77,58400.0,31.6128,31.6128,31.587,31.6042,58400.0
2013-10-10 15:15:00,36.78,36.78,36.73,36.73,51000.0,31.6128,31.6128,31.5698,31.5698,51000.0
2013-10-10 15:20:00,36.73,36.78,36.73,36.78,28800.0,31.5698,31.6128,31.5698,31.6128,28800.0
2013-10-10 15:25:00,36.78,36.78,36.76,36.76,9500.0,31.6128,31.6128,31.5956,31.5956,9500.0
2013-10-10 15:30:00,36.75,36.78,36.75,36.77,19800.0,31.587,31.6128,31.587,31.6042,19800.0
2013-10-10 15:35:00,36.77,36.78,36.76,36.78,95300.0,31.6042,31.6128,31.5956,31.6128,95300.0
2013-10-10 15:40:00,36.78,36.83,36.77,36.83,62800.0,31.6128,31.6558,31.6042,31.6558,62800.0
2013-10-10 15:45:00,36.83,36.9,36.82,36.89,94300.0,31.6558,31.716,31.6472,31.7074,94300.0
2013-10-10 15:50:00,36.89,36.9,36.86,36.89,51500.0,31.7074,31.716,31.6816,31.7074,51500.0
2013-10-10 15:55:00,36.89,36.94,36.86,36.93,139600.0,31.7074,31.7503,31.6816,31.7417,139600.0
2013-10-11 09:30:00,36.75,36.8,36.62,36.68,47900.0,31.587,31.63,31.4753,31.5269,47900.0
2013-10-11 09:35:00,36.68,36.85,36.68,36.72,34600.0,31.5269,31.673,31.5269,31.5612,34600.0
2013-10-11 09:40:00,36.72,36.77,36.67,36.77,20600.0,31.5612,31.6042,31.5183,31.6042,20600.0
2013-10-11 09:45:00,36.77,36.81,36.73,36.77,30500.0,31.6042,31.6386,31.5698,31.6042,30500.0
2013-10-11 09:50:00,36.76,36.81,36.72,36.8,26500.0,31.5956,31.6386,31.5612,31.63,26500.0
2013-10-11 09:55:00,36.79,36.98,36.79,36.93,32100.0,31.6214,31.7847,31.6214,31.7417,32100.0
2013-10-11 10:00:00,36.92,36.98,36.85,36.86,23900.0,31.7332,31.7847,31.673,31.6816,23900.0
2013-10-11 10:05:00,36.84,36.88,36.8,36.88,21500.0,31.6644,31.6988,31.63,31.6988,21500.0
2013-10-11 10:10:00,36.89,36.92,36.83,36.89,21800.0,31.7074,31.7332,31.6558,31.7074,21800.0
2013-10-11 10:15:00,36.9,36.92,36.83,36.84,16000.0,31.716,31.7332,31.6558,31.6644,16000.0
2013-10-11 10:20:00,36.84,36.9,36.83,36.89,14900.0,31.6644,31.716,31.6558,31.7074,14900.0
2013-10-11 10:25:00,36.89,36.95,36.84,36.86,11800.0,31.7074,31.7589,31.6644,31.6816,11800.0
2013-10-11 10:30:00,36.86,36.9,36.85,36.88,4200.0,31.6816,31.716,31.673,31.6988,4200.0
2013-10-11 10:35:00,36.89,36.89,36.81,36.81,21700.0,31.7074,31.7074,31.6386,31.6386,21700.0
2013-10-11 10:40:00,36.8,36.84,36.79,36.81,15200.0,31.63,31.6644,31.6214,31.6386,15200.0
2013-10-11 10:45:00,36.81,36.83,36.8,36.8,4700.0,31.6386,31.6558,31.63,31.63,4700.0
2013-10-11 10:50:00,36.79,36.79,36.72,36.73,22000.0,31.6214,31.6214,31.5612,31.5698,22000.0
2013-10-11 10:55:00,36.72,36.78,36.72,36.77,33100.0,31.5612,31.6128,31.5612,31.6042,33100.0
2013-10-11 11:00:00,36.77,36.83,36.72,36.82,37800.0,31.6042,31.6558,31.5612,31.6472,37800.0
2013-10-11 11:05:00,36.83,36.88,36.82,36.85,9400.0,31.6558,31.6988,31.6472,31.673,9400.0
2013-10-11 11:10:00,36.85,36.86,36.8,36.8,13200.0,31.673,31.6816,31.63,31.63,13200.0
2013-10-11 11:15:00,36.8,36.83,36.79,36.81,12200.0,31.63,31.6558,31.6214,31.6386,12200.0
2013-10-11 11:20:00,36.8,36.9,36.79,36.9,18000.0,31.63,31.716,31.6214,31.716,18000.0
2013-10-11 11:25:00,36.91,36.94,36.91,36.91,14300.0,31.7246,31.7503,31.7246,31.7246,14300.0
2013-10-11 11:30:00,36.91,36.95,36.89,36.91,35100.0,31.7246,31.7589,31.7074,31.7246,35100.0
2013-10-11 11:35:00,36.92,36.98,36.91,36.97,18800.0,31.7332,31.7847,31.7246,31.7761,18800.0
2013-10-11 11:40:00,36.97,37.03,36.97,37.0,20700.0,31.7761,31.8277,31.7761,31.8019,20700.0
2013-10-11 11:45:00,37.0,37.0,36.99,37.0,7900.0,31.8019,31.8019,31.7933,31.8019,7900.0
2013-10-11 11:50:00,37.0,37.07,36.97,37.07,22600.0,31.8019,31.8621,31.7761,31.8621,22600.0
2013-10-11 11:55:00,37.07,37.1,37.05,37.05,19600.0,31.8621,31.8879,31.8449,31.8449,19600.0
2013-10-11 12:00:00,37.05,37.07,37.04,37.05,11700.0,31.8449,31.8621,31.8363,31.8449,11700.0
2013-10-11 12:05:00,37.04,37.11,37.04,37.11,17400.0,31.8363,31.8965,31.8363,31.8965,17400.0
2013-10-11 12:10:00,37.11,37.17,37.11,37.13,12900.0,31.8965,31.948,31.8965,31.9136,12900.0
2013-10-11 12:15:00,37.13,37.13,37.08,37.09,22100.0,31.9136,31.9136,31.8707,31.8793,22100.0
2013-10-11 12:20:00,37.09,37.2,37.07,37.19,32200.0,31.8793,31.9738,31.8621,31.9652,32200.0
2013-10-11 12:25:00,37.19,37.24,37.15,37.15,11500.0,31.9652,32.0082,31.9308,31.9308,11500.0
2013-10-11 12:30:00,37.15,37.16,37.14,37.15,4400.0,31.9308,31.9394,31.9222,31.9308,4400.0
2013-10-11 12:35:00,37.15,37.17,37.15,37.16,7500.0,31.9308,31.948,31.9308,31.9394,7500.0
2013-10-11 12:40:00,37.15,37.19,37.14,37.15,12400.0,31.9308,31.9652,31.9222,31.9308,12400.0
2013-10-11 12:45:00,37.14,37.17,37.12,37.12,7500.0,31.9222,31.948,31.9051,31.9051,7500.0
2013-10-11 12:50:00,37.11,37.13,37.1,37.1,8900.0,31.8965,31.9136,31.8879,31.8879,8900.0
2013-10-11 12:55:00,37.1,37.18,37.1,37.17,19100.0,31.8879,31.9566,31.8879,31.948,19100.0
2013-10-11 13:00:00,37.17,37.19,37.12,37.15,22800.0,31.948,31.9652,31.9051,31.9308,22800.0
2013-10-11 13:05:00,37.16,37.21,37.16,37.2,10500.0,31.9394,31.9824,31.9394,31.9738,10500.0
2013-10-11 13:10:00,37.2,37.2,37.16,37.16,6600.0,31.9738,31.9738,31.9394,31.9394,6600.0
2013-10-11 13:15:00,37.16,37.16,37.1,37.1,5400.0,31.9394,31.9394,31.8879,31.8879,5400.0
2013-10-11 13:20:00,37.1,37.11,37.1,37.11,7300.0,31.8879,31.8965,31.8879,31.8965,7300.0
2013-10-11 13:25:00,37.12,37.13,37.11,37.11,9900.0,31.9051,31.9136,31.8965,31.8965,9900.0
2013-10-11 13:30:00,37.12,37.13,37.11,37.11,8200.0,31.9051,31.9136,31.8965,31.8965,8200.0
2013-10-11 13:35:00,37.11,37.14,37.1,37.12,23900.0,31.8965,31.9222,31.8879,31.9051,23900.0
2013-10-11 13:40:00,37.12,37.12,37.09,37.09,24800.0,31.9051,31.9051,31.8793,31.8793,24800.0
2013-10-11 13:45:00,37.09,37.12,37.09,37.12,13300.0,31.8793,31.9051,31.8793,31.9051,13300.0
2013-10-11 13:50:00,37.11,37.12,37.1,37.11,9500.0,31.8965,31.9051,31.8879,31.8965,9500.0
2013-10-11 13:55:00,37.11,37.14,37.11,37.14,8300.0,31.8965,31.9222,31.8965,31.9222,8300.0
2013-10-11 14:00:00,37.14,37.15,37.12,37.14,13400.0,31.9222,31.9308,31.9051,31.9222,13400.0
2013-10-11 14:05:00,37.14,37.15,37.14,37.15,4600.0,31.9222,31.9308,31.9222,31.9308,4600.0
2013-10-11 14:10:00,37.15,37.16,37.15,37.15,3300.0,31.9308,31.9394,31.9308,31.9308,3300.0
2013-10-11 14:15:00,37.15,37.18,37.15,37.15,19700.0,31.9308,31.9566,31.9308,31.9308,19700.0
2013-10-11 14:20:00,37.16,37.16,37.13,37.14,12700.0,31.9394,31.9394,31.9136,31.9222,12700.0
2013-10-11 14:25:00,37.14,37.15,37.13,37.13,10200.0,31.9222,31.9308,31.9136,31.9136,10200.0
2013-10-11 14:30:00,37.14,37.14,37.12,37.13,12100.0,31.9222,31.9222,31.9051,31.9136,12100.0
2013-10-11 14:35:00,37.14,37.14,37.1,37.1,21200.0,31.9222,31.9222,31.8879,31.8879,21200.0
2013-10-11 14:40:00,37.1,37.12,37.1,37.11,11400.0,31.8879,31.9051,31.8879,31.8965,11400.0
2013-10-11 14:45:00,37.12,37.14,37.11,37.14,12700.0,31.9051,31.9222,31.8965,31.9222,12700.0
2013-10-11 14:50:00,37.13,37.13,37.12,37.13,61300.0,31.9136,31.9136,31.9051,31.9136,61300.0
2013-10-11 14:55:00,37.13,37.15,37.13,37.15,12700.0,31.9136,31.9308,31.9136,31.9308,12700.0
2013-10-11 15:00:00,37.15,37.15,37.13,37.14,17200.0,31.9308,31.9308,31.9136,31.9222,17200.0
2013-10-11 15:05:00,37.15,37.17,37.13,37.16,17900.0,31.9308,31.948,31.9136,31.9394,17900.0
2013-10-11 15:10:00,37.16,37.18,37.14,37.14,28100.0,31.9394,31.9566,31.9222,31.9222,28100.0
2013-10-11 15:15:00,37.15,37.16,37.13,37.13,17000.0,31.9308,31.9394,31.9136,31.9136,17000.0
2013-10-11 15:20:00,37.14,37.17,37.12,37.16,24300.0,31.9222,31.948,31.9051,31.9394,24300.0
2013-10-11 15:25:00,37.15,37.17,37.15,37.15,16300.0,31.9308,31.948,31.9308,31.9308,16300.0
2013-10-11 15:30:00,37.16,37.22,37.16,37.17,31600.0,31.9394,31.991,31.9394,31.948,31600.0
2013-10-11 15:35:00,37.18,37.2,37.16,37.19,20600.0,31.9566,31.9738,31.9394,31.9652,20600.0
2013-10-11 15:40:00,37.19,37.22,37.18,37.21,21800.0,31.9652,31.991,31.9566,31.9824,21800.0
2013-10-11 15:45:00,37.21,37.22,37.18,37.18,38200.0,31.9824,31.991,31.9566,31.9566,38200.0
2013-10-11 15:50:00,37.18,37.25,37.17,37.24,58400.0,31.9566,32.0168,31.948,32.0082,58400.0
2013-10-11 15:55:00,37.24,37.3,37.22,37.3,99700.0,32.0082,32.0598,31.991,32.0598,99700.0
2013-10-14 09:30:00,36.83,36.91,36.78,36.8,89400.0,31.6558,31.7246,31.6128,31.63,89400.0
2013-10-14 09:35:00,36.8,36.82,36.61,36.66,60200.0,31.63,31.6472,31.4667,31.5097,60200.0
2013-10-14 09:40:00,36.71,36.76,36.64,36.68,29000.0,31.5527,31.5956,31.4925,31.5269,29000.0
2013-10-14 09:45:00,36.68,36.72,36.58,36.58,59900.0,31.5269,31.5612,31.4409,31.4409,59900.0
2013-10-14 09:50:00,36.63,36.74,36.61,36.61,83600.0,31.4839,31.5784,31.4667,31.4667,83600.0
2013-10-14 09:55:00,36.61,36.65,36.53,36.64,62500.0,31.4667,31.5011,31.3979,31.4925,62500.0
2013-10-14 10:00:00,36.66,36.7,36.64,36.66,73400.0,31.5097,31.5441,31.4925,31.5097,73400.0
2013-10-14 10:05:00,36.65,36.67,36.6,36.67,18000.0,31.5011,31.5183,31.4581,31.5183,18000.0
2013-10-14 10:10:00,36.66,36.66,36.62,36.63,15100.0,31.5097,31.5097,31.4753,31.4839,15100.0
2013-10-14 10:15:00,36.63,36.66,36.62,36.62,10100.0,31.4839,31.5097,31.4753,31.4753,10100.0
2013-10-14 10:20:00,36.64,36.66,36.63,36.65,14000.0,31.4925,31.5097,31.4839,31.5011,14000.0
2013-10-14 10:25:00,36.64,36.67,36.63,36.67,15800.0,31.4925,31.5183,31.4839,31.5183,15800.0
2013-10-14 10:30:00,36.68,36.7,36.67,36.67,12900.0,31.5269,31.5441,31.5183,31.5183,12900.0
2013-10-14 10:35:00,36.66,36.67,36.64,36.66,14500.0,31.5097,31.5183,31.4925,31.5097,14500.0
2013-10-14 10:40:00,36.66,36.69,36.61,36.67,7100.0,31.5097,31.5355,31.4667,31.5183,7100.0
2013-10-14 10:45:00,36.68,36.73,36.67,36.68,18400.0,31.5269,31.5698,31.5183,31.5269,18400.0
2013-10-14 10:50:00,36.7,36.71,36.63,36.63,7200.0,31.5441,31.5527,31.4839,31.4839,7200.0
2013-10-14 10:55:00,36.62,36.73,36.61,36.72,11700.0,31.4753,31.5698,31.4667,31.5612,11700.0
2013-10-14 11:00:00,36.72,36.81,36.7,36.8,18600.0,31.5612,31.6386,31.5441,31.63,18600.0
2013-10-14 11:05:00,36.79,36.83,36.78,36.82,9100.0,31.6214,31.6558,31.6128,31.6472,9100.0
2013-10-14 11:10:00,36.83,36.84,36.82,36.84,6600.0,31.6558,31.6644,31.6472,31.6644,6600.0
2013-10-14 11:15:00,36.82,36.84,36.76,36.76,8800.0,31.6472,31.6644,31.5956,31.5956,8800.0
2013-10-14 11:20:00,36.77,36.77,36.73,36.74,4600.0,31.6042,31.6042,31.5698,31.5784,4600.0
2013-10-14 11:25:00,36.74,36.76,36.68,36.7,52700.0,31.5784,31.5956,31.5269,31.5441,52700.0
2013-10-14 11:30:00,36.71,36.72,36.68,36.69,34400.0,31.5527,31.5612,31.5269,31.5355,34400.0
2013-10-14 11:35:00,36.68,36.7,36.65,36.7,14400.0,31.5269,31.5441,31.5011,31.5441,14400.0
2013-10-14 11:40:00,36.71,36.85,36.71,36.77,29600.0,31.5527,31.673,31.5527,31.6042,29600.0
2013-10-14 11:45:00,36.78,36.81,36.77,36.81,3000.0,31.6128,31.6386,31.6042,31.6386,3000.0
2013-10-14 11:50:00,36.85,36.88,36.85,36.85,9100.0,31.673,31.6988,31.673,31.673,9100.0
2013-10-14 11:55:00,36.86,36.88,36.85,36.87,9800.0,31.6816,31.6988,31.673,31.6902,9800.0
2013-10-14 12:00:00,36.87,36.88,36.85,36.87,3000.0,31.6902,31.6988,31.673,31.6902,3000.0
2013-10-14 12:05:00,36.87,36.88,36.82,36.82,3500.0,31.6902,31.6988,31.6472,31.6472,3500.0
2013-10-14 12:10:00,36.83,36.88,36.82,36.85,7600.0,31.6558,31.6988,31.6472,31.673,7600.0
2013-10-14 12:15:00,36.84,36.84,36.82,36.83,1500.0,31.6644,31.6644,31.6472,31.6558,1500.0
2013-10-14 12:20:00,36.83,36.87,36.83,36.85,4000.0,31.6558,31.6902,31.6558,31.673,4000.0
2013-10-14 12:25:00,36.84,36.85,36.82,36.82,9200.0,31.6644,31.673,31.6472,31.6472,9200.0
2013-10-14 12:30:00,36.83,36.83,36.8,36.81,6400.0,31.6558,31.6558,31.63,31.6386,6400.0
2013-10-14 12:35:00,36.8,36.84,36.8,36.83,2700.0,31.63,31.6644,31.63,31.6558,2700.0
2013-10-14 12:40:00,36.83,36.83,36.81,36.82,3500.0,31.6558,31.6558,31.6386,31.6472,3500.0
2013-10-14 12:45:00,36.83,36.86,36.83,36.84,4500.0,31.6558,31.6816,31.6558,31.6644,4500.0
2013-10-14 12:50:00,36.85,36.89,36.85,36.88,4300.0,31.673,31.7074,31.673,31.6988,4300.0
2013-10-14 12:55:00,36.88,36.91,36.87,36.91,5200.0,31.6988,31.7246,31.6902,31.7246,5200.0
2013-10-14 13:00:00,36.91,36.92,36.87,36.9,4100.0,31.7246,31.7332,31.6902,31.716,4100.0
2013-10-14 13:05:00,36.9,36.98,36.9,36.97,6100.0,31.716,31.7847,31.716,31.7761,6100.0
2013-10-14 13:10:00,36.97,37.0,36.96,36.98,5400.0,31.7761,31.8019,31.7675,31.7847,5400.0
2013-10-14 13:15:00,36.97,36.98,36.96,36.97,8400.0,31.7761,31.7847,31.7675,31.7761,8400.0
2013-10-14 13:20:00,36.98,36.98,36.93,36.93,8600.0,31.7847,31.7847,31.7417,31.7417,8600.0
2013-10-14 13:25:00,36.92,36.95,36.92,36.94,6500.0,31.7332,31.7589,31.7332,31.7503,6500.0
2013-10-14 13:30:00,36.95,36.97,36.95,36.97,2800.0,31.7589,31.7761,31.7589,31.7761,2800.0
2013-10-14 13:35:00,36.97,36.98,36.96,36.97,3800.0,31.7761,31.7847,31.7675,31.7761,3800.0
2013-10-14 13:40:00,36.97,36.99,36.97,36.99,2600.0,31.7761,31.7933,31.7761,31.7933,2600.0
2013-10-14 13:45:00,36.98,37.02,36.94,36.94,15600.0,31.7847,31.8191,31.7503,31.7503,15600.0
2013-10-14 13:50:00,36.95,36.96,36.93,36.95,4100.0,31.7589,31.7675,31.7417,31.7589,4100.0
2013-10-14 13:55:00,36.95,36.97,36.94,36.97,5400.0,31.7589,31.7761,31.7503,31.7761,5400.0
2013-10-14 14:00:00,36.97,37.02,36.97,37.01,13600.0,31.7761,31.8191,31.7761,31.8105,13600.0
2013-10-14 14:05:00,37.01,37.03,37.0,37.02,25400.0,31.8105,31.8277,31.8019,31.8191,25400.0
2013-10-14 14:10:00,37.02,37.03,37.0,37.02,15500.0,31.8191,31.8277,31.8019,31.8191,15500.0
2013-10-14 14:15:00,37.02,37.04,37.02,37.02,6000.0,31.8191,31.8363,31.8191,31.8191,6000.0
2013-10-14 14:20:00,37.03,37.04,37.02,37.02,41800.0,31.8277,31.8363,31.8191,31.8191,41800.0
2013-10-14 14:25:00,37.02,37.03,37.02,37.02,2900.0,31.8191,31.8277,31.8191,31.8191,2900.0
2013-10-14 14:30:00,37.02,37.08,37.02,37.08,12600.0,31.8191,31.8707,31.8191,31.8707,12600.0
2013-10-14 14:35:00,37.07,37.11,37.07,37.09,16000.0,31.8621,31.8965,31.8621,31.8793,16000.0
2013-10-14 14:40:00,37.09,37.11,37.02,37.06,41200.0,31.8793,31.8965,31.8191,31.8535,41200.0
2013-10-14 14:45:00,37.06,37.1,37.04,37.09,9400.0,31.8535,31.8879,31.8363,31.8793,9400.0
2013-10-14 14:50:00,37.1,37.1,37.02,37.03,22800.0,31.8879,31.8879,31.8191,31.8277,22800.0
2013-10-14 14:55:00,37.02,37.04,37.0,37.04,7700.0,31.8191,31.8363,31.8019,31.8363,7700.0
2013-10-14 15:00:00,37.03,37.08,37.02,37.07,9900.0,31.8277,31.8707,31.8191,31.8621,9900.0
2013-10-14 15:05:00,37.08,37.15,37.08,37.15,35100.0,31.8707,31.9308,31.8707,31.9308,35100.0
2013-10-14 15:10:00,37.16,37.19,37.12,37.19,11600.0,31.9394,31.9652,31.9051,31.9652,11600.0
2013-10-14 15:15:00,37.19,37.19,37.18,37.18,21600.0,31.9652,31.9652,31.9566,31.9566,21600.0
2013-10-14 15:20:00,37.19,37.2,37.17,37.19,31500.0,31.9652,31.9738,31.948,31.9652,31500.0
2013-10-14 15:25:00,37.19,37.23,37.18,37.23,19700.0,31.9652,31.9996,31.9566,31.9996,19700.0
2013-10-14 15:30:00,37.22,37.27,37.22,37.24,30400.0,31.991,32.034,31.991,32.0082,30400.0
2013-10-14 15:35:00,37.23,37.26,37.18,37.19,28500.0,31.9996,32.0254,31.9566,31.9652,28500.0
2013-10-14 15:40:00,37.19,37.24,37.18,37.23,40200.0,31.9652,32.0082,31.9566,31.9996,40200.0
2013-10-14 15:45:00,37.22,37.22,37.18,37.18,67600.0,31.991,31.991,31.9566,31.9566,67600.0
2013-10-14 15:50:00,37.18,37.19,37.15,37.17,64000.0,31.9566,31.9652,31.9308,31.948,64000.0
2013-10-14 15:55:00,37.16,37.17,37.14,37.17,55600.0,31.9394,31.948,31.9222,31.948,55600.0
2013-10-15 09:30:00,37.32,37.38,37.13,37.13,42000.0,32.077,32.1285,31.9136,31.9136,42000.0
2013-10-15 09:35:00,37.13,37.13,37.0,37.01,48000.0,31.9136,31.9136,31.8019,31.8105,48000.0
2013-10-15 09:40:00,37.01,37.01,36.85,36.89,24100.0,31.8105,31.8105,31.673,31.7074,24100.0
2013-10-15 09:45:00,36.9,36.95,36.82,36.83,21100.0,31.716,31.7589,31.6472,31.6558,21100.0
2013-10-15 09:50:00,36.82,36.98,36.8,36.96,28200.0,31.6472,31.7847,31.63,31.7675,28200.0
2013-10-15 09:55:00,36.93,36.94,36.87,36.88,28700.0,31.7417,31.7503,31.6902,31.6988,28700.0
2013-10-15 10:00:00,36.9,36.91,36.8,36.8,9800.0,31.716,31.7246,31.63,31.63,9800.0
2013-10-15 10:05:00,36.82,36.98,36.81,36.95,11700.0,31.6472,31.7847,31.6386,31.7589,11700.0
2013-10-15 10:10:00,36.94,36.97,36.87,36.9,36200.0,31.7503,31.7761,31.6902,31.716,36200.0
2013-10-15 10:15:00,36.91,36.92,36.81,36.84,33400.0,31.7246,31.7332,31.6386,31.6644,33400.0
2013-10-15 10:20:00,36.85,36.9,36.8,36.89,17100.0,31.673,31.716,31.63,31.7074,17100.0
2013-10-15 10:25:00,36.88,36.89,36.83,36.88,11400.0,31.6988,31.7074,31.6558,31.6988,11400.0
2013-10-15 10:30:00,36.88,36.96,36.84,36.85,42800.0,31.6988,31.7675,31.6644,31.673,42800.0
2013-10-15 10:35:00,36.84,36.88,36.84,36.87,5800.0,31.6644,31.6988,31.6644,31.6902,5800.0
2013-10-15 10:40:00,36.88,37.01,36.88,36.94,28500.0,31.6988,31.8105,31.6988,31.7503,28500.0
2013-10-15 10:45:00,36.93,36.94,36.88,36.9,8300.0,31.7417,31.7503,31.6988,31.716,8300.0
2013-10-15 10:50:00,36.9,36.91,36.88,36.9,8100.0,31.716,31.7246,31.6988,31.716,8100.0
2013-10-15 10:55:00,36.89,36.93,36.87,36.9,11000.0,31.7074,31.7417,31.6902,31.716,11000.0
2013-10-15 11:00:00,36.89,36.96,36.88,36.9,24100.0,31.7074,31.7675,31.6988,31.716,24100.0
2013-10-15 11:05:00,36.91,36.94,36.86,36.86,10800.0,31.7246,31.7503,31.6816,31.6816,10800.0
2013-10-15 11:10:00,36.89,36.98,36.84,36.92,38100.0,31.7074,31.7847,31.6644,31.7332,38100.0
2013-10-15 11:15:00,36.93,37.0,36.93,37.0,33800.0,31.7417,31.8019,31.7417,31.8019,33800.0
2013-10-15 11:20:00,36.99,37.07,36.99,37.03,27300.0,31.7933,31.8621,31.7933,31.8277,27300.0
2013-10-15 11:25:00,37.03,37.03,36.99,36.99,18800.0,31.8277,31.8277,31.7933,31.7933,18800.0
2013-10-15 11:30:00,36.99,37.02,36.98,36.98,9800.0,31.7933,31.8191,31.7847,31.7847,9800.0
2013-10-15 11:35:00,36.97,37.0,36.93,36.97,15200.0,31.7761,31.8019,31.7417,31.7761,15200.0
2013-10-15 11:40:00,36.98,37.0,36.97,37.0,13600.0,31.7847,31.8019,31.7761,31.8019,13600.0
2013-10-15 11:45:00,37.0,37.0,36.9,36.91,22900.0,31.8019,31.8019,31.716,31.7246,22900.0
2013-10-15 11:50:00,36.9,37.01,36.9,36.96,28000.0,31.716,31.8105,31.716,31.7675,28000.0
2013-10-15 11:55:00,36.95,36.96,36.91,36.91,6500.0,31.7589,31.7675,31.7246,31.7246,6500.0
2013-10-15 12:00:00,36.9,36.93,36.86,36.93,9400.0,31.716,31.7417,31.6816,31.7417,9400.0
2013-10-15 12:05:00,36.92,36.97,36.89,36.96,9200.0,31.7332,31.7761,31.7074,31.7675,9200.0
2013-10-15 12:10:00,36.96,36.96,36.9,36.9,17300.0,31.7675,31.7675,31.716,31.716,17300.0
2013-10-15 12:15:00,36.9,36.9,36.8,36.82,31900.0,31.716,31.716,31.63,31.6472,31900.0
2013-10-15 12:20:00,36.83,36.88,36.83,36.88,22000.0,31.6558,31.6988,31.6558,31.6988,22000.0
2013-10-15 12:25:00,36.9,37.0,36.89,36.95,18500.0,31.716,31.8019,31.7074,31.7589,18500.0
2013-10-15 12:30:00,36.96,36.99,36.95,36.99,14900.0,31.7675,31.7933,31.7589,31.7933,14900.0
2013-10-15 12:35:00,36.99,36.99,36.97,36.97,10900.0,31.7933,31.7933,31.7761,31.7761,10900.0
2013-10-15 12:40:00,36.98,36.98,36.96,36.98,15400.0,31.7847,31.7847,31.7675,31.7847,15400.0
2013-10-15 12:45:00,36.98,37.0,36.97,36.99,27300.0,31.7847,31.8019,31.7761,31.7933,27300.0
2013-10-15 12:50:00,36.99,37.0,36.94,37.0,17300.0,31.7933,31.8019,31.7503,31.8019,17300.0
2013-10-15 12:55:00,37.0,37.06,36.98,37.06,10200.0,31.8019,31.8535,31.7847,31.8535,10200.0
2013-10-15 13:00:00,37.05,37.08,37.04,37.04,12300.0,31.8449,31.8707,31.8363,31.8363,12300.0
2013-10-15 13:05:00,37.02,37.05,36.99,37.02,17700.0,31.8191,31.8449,31.7933,31.8191,17700.0
2013-10-15 13:10:00,37.02,37.16,37.02,37.15,34000.0,31.8191,31.9394,31.8191,31.9308,34000.0
2013-10-15 13:15:00,37.14,37.19,37.13,37.19,24000.0,31.9222,31.9652,31.9136,31.9652,24000.0
2013-10-15 13:20:00,37.17,37.18,37.09,37.11,18000.0,31.948,31.9566,31.8793,31.8965,18000.0
2013-10-15 13:25:00,37.09,37.1,37.03,37.03,22700.0,31.8793,31.8879,31.8277,31.8277,22700.0
2013-10-15 13:30:00,37.02,37.14,37.02,37.14,12700.0,31.8191,31.9222,31.8191,31.9222,12700.0
2013-10-15 13:35:00,37.15,37.16,37.11,37.14,13800.0,31.9308,31.9394,31.8965,31.9222,13800.0
2013-10-15 13:40:00,37.14,37.14,37.11,37.13,13300.0,31.9222,31.9222,31.8965,31.9136,13300.0
2013-10-15 13:45:00,37.14,37.16,37.1,37.14,16900.0,31.9222,31.9394,31.8879,31.9222,16900.0
2013-10-15 13:50:00,37.13,37.17,37.12,37.15,14100.0,31.9136,31.948,31.9051,31.9308,14100.0
2013-10-15 13:55:00,37.15,37.16,37.14,37.16,8600.0,31.9308,31.9394,31.9222,31.9394,8600.0
2013-10-15 14:00:00,37.16,37.18,37.16,37.17,12500.0,31.9394,31.9566,31.9394,31.948,12500.0
2013-10-15 14:05:00,37.16,37.19,37.14,37.15,10000.0,31.9394,31.9652,31.9222,31.9308,10000.0
2013-10-15 14:10:00,37.14,37.14,37.11,37.12,10100.0,31.9222,31.9222,31.8965,31.9051,10100.0
2013-10-15 14:15:00,37.11,37.13,37.1,37.1,6600.0,31.8965,31.9136,31.8879,31.8879,6600.0
2013-10-15 14:20:00,37.1,37.12,37.03,37.03,9100.0,31.8879,31.9051,31.8277,31.8277,9100.0
2013-10-15 14:25:00,37.02,37.04,36.99,37.0,16800.0,31.8191,31.8363,31.7933,31.8019,16800.0
2013-10-15 14:30:00,36.99,37.01,36.97,37.0,30400.0,31.7933,31.8105,31.7761,31.8019,30400.0
2013-10-15 14:35:00,37.0,37.02,36.9,36.95,72100.0,31.8019,31.8191,31.716,31.7589,72100.0
2013-10-15 14:40:00,36.95,36.95,36.9,36.95,18300.0,31.7589,31.7589,31.716,31.7589,18300.0
2013-10-15 14:45:00,36.94,36.96,36.88,36.92,22900.0,31.7503,31.7675,31.6988,31.7332,22900.0
2013-10-15 14:50:00,36.91,36.99,36.91,36.95,12800.0,31.7246,31.7933,31.7246,31.7589,12800.0
2013-10-15 14:55:00,36.95,36.98,36.94,36.95,22900.0,31.7589,31.7847,31.7503,31.7589,22900.0
2013-10-15 15:00:00,36.96,37.03,36.96,36.97,29300.0,31.7675,31.8277,31.7675,31.7761,29300.0
2013-10-15 15:05:00,36.98,36.98,36.69,36.8,262700.0,31.7847,31.7847,31.5355,31.63,262700.0
2013-10-15 15:10:00,36.81,36.88,36.7,36.72,133100.0,31.6386,31.6988,31.5441,31.5612,133100.0
2013-10-15 15:15:00,36.72,36.84,36.72,36.76,82500.0,31.5612,31.6644,31.5612,31.5956,82500.0
2013-10-15 15:20:00,36.78,36.91,36.75,36.84,100100.0,31.6128,31.7246,31.587,31.6644,100100.0
2013-10-15 15:25:00,36.85,36.86,36.8,36.81,46700.0,31.673,31.6816,31.63,31.6386,46700.0
2013-10-15 15:30:00,36.82,36.83,36.8,36.8,43800.0,31.6472,31.6558,31.63,31.63,43800.0
2013-10-15 15:35:00,36.8,36.81,36.78,36.81,59000.0,31.63,31.6386,31.6128,31.6386,59000.0
2013-10-15 15:40:00,36.81,36.85,36.75,36.75,88600.0,31.6386,31.673,31.587,31.587,88600.0
2013-10-15 15:45:00,36.76,36.84,36.75,36.8,130800.0,31.5956,31.6644,31.587,31.63,130800.0
2013-10-15 15:50:00,36.8,36.81,36.71,36.75,74700.0,31.63,31.6386,31.5527,31.587,74700.0
2013-10-15 15:55:00,36.75,36.76,36.68,36.71,114100.0,31.587,31.5956,31.5269,31.5527,114100.0
2013-10-16 09:30:00,37.15,37.4,37.13,37.13,174200.0,31.9308,32.1457,31.9136,31.9136,174200.0
2013-10-16 09:35:00,37.16,37.36,37.14,37.35,35300.0,31.9394,32.1113,31.9222,32.1027,35300.0
2013-10-16 09:40:00,37.35,37.35,37.13,37.13,21100.0,32.1027,32.1027,31.9136,31.9136,21100.0
2013-10-16 09:45:00,37.14,37.23,37.13,37.23,28400.0,31.9222,31.9996,31.9136,31.9996,28400.0
2013-10-16 09:50:00,37.23,37.32,37.18,37.29,80700.0,31.9996,32.077,31.9566,32.0512,80700.0
2013-10-16 09:55:00,37.32,37.5,37.31,37.49,69800.0,32.077,32.2317,32.0684,32.2231,69800.0
2013-10-16 10:00:00,37.5,37.62,37.47,37.59,55100.0,32.2317,32.3348,32.2059,32.309,55100.0
2013-10-16 10:05:00,37.59,37.69,37.51,37.65,114700.0,32.309,32.395,32.2403,32.3606,114700.0
2013-10-16 10:10:00,37.65,37.65,37.5,37.6,47300.0,32.3606,32.3606,32.2317,32.3176,47300.0
2013-10-16 10:15:00,37.6,37.62,37.53,37.57,40100.0,32.3176,32.3348,32.2575,32.2918,40100.0
2013-10-16 10:20:00,37.57,37.57,37.47,37.57,37200.0,32.2918,32.2918,32.2059,32.2918,37200.0
2013-10-16 10:25:00,37.56,37.56,37.44,37.49,28800.0,32.2832,32.2832,32.1801,32.2231,28800.0
2013-10-16 10:30:00,37.5,37.5,37.48,37.5,20000.0,32.2317,32.2317,32.2145,32.2317,20000.0
2013-10-16 10:35:00,37.5,37.5,37.48,37.5,15900.0,32.2317,32.2317,32.2145,32.2317,15900.0
2013-10-16 10:40:00,37.51,37.6,37.51,37.6,14500.0,32.2403,32.3176,32.2403,32.3176,14500.0
2013-10-16 10:45:00,37.61,37.64,37.56,37.59,27000.0,32.3262,32.352,32.2832,32.309,27000.0
2013-10-16 10:50:00,37.61,37.64,37.6,37.6,10000.0,32.3262,32.352,32.3176,32.3176,10000.0
2013-10-16 10:55:00,37.62,37.64,37.6,37.64,14200.0,32.3348,32.352,32.3176,32.352,14200.0
2013-10-16 11:00:00,37.64,37.65,37.59,37.59,23600.0,32.352,32.3606,32.309,32.309,23600.0
2013-10-16 11:05:00,37.6,37.64,37.58,37.58,21400.0,32.3176,32.352,32.3004,32.3004,21400.0
2013-10-16 11:10:00,37.58,37.63,37.57,37.6,18600.0,32.3004,32.3434,32.2918,32.3176,18600.0
2013-10-16 11:15:00,37.61,37.62,37.57,37.59,17300.0,32.3262,32.3348,32.2918,32.309,17300.0
2013-10-16 11:20:00,37.58,37.6,37.56,37.57,13700.0,32.3004,32.3176,32.2832,32.2918,13700.0
2013-10-16 11:25:00,37.57,37.6,37.57,37.59,11300.0,32.2918,32.3176,32.2918,32.309,11300.0
2013-10-16 11:30:00,37.59,37.6,37.55,37.59,15100.0,32.309,32.3176,32.2746,32.309,15100.0
2013-10-16 11:35:00,37.6,37.64,37.59,37.64,11700.0,32.3176,32.352,32.309,32.352,11700.0
2013-10-16 11:40:00,37.63,37.64,37.58,37.62,21200.0,32.3434,32.352,32.3004,32.3348,21200.0
2013-10-16 11:45:00,37.62,37.64,37.57,37.58,22100.0,32.3348,32.352,32.2918,32.3004,22100.0
2013-10-16 11:50:00,37.57,37.62,37.56,37.61,7800.0,32.2918,32.3348,32.2832,32.3262,7800.0
2013-10-16 11:55:00,37.62,37.62,37.57,37.62,15000.0,32.3348,32.3348,32.2918,32.3348,15000.0
2013-10-16 12:00:00,37.62,37.68,37.6,37.6,41500.0,32.3348,32.3864,32.3176,32.3176,41500.0
2013-10-16 12:05:00,37.6,37.65,37.6,37.63,8400.0,32.3176,32.3606,32.3176,32.3434,8400.0
2013-10-16 12:10:00,37.64,37.67,37.6,37.67,30900.0,32.352,32.3778,32.3176,32.3778,30900.0
2013-10-16 12:15:00,37.65,37.66,37.62,37.65,14200.0,32.3606,32.3692,32.3348,32.3606,14200.0
2013-10-16 12:20:00,37.64,37.67,37.58,37.6,32400.0,32.352,32.3778,32.3004,32.3176,32400.0
2013-10-16 12:25:00,37.61,37.69,37.6,37.63,17100.0,32.3262,32.395,32.3176,32.3434,17100.0
2013-10-16 12:30:00,37.63,37.69,37.61,37.69,12100.0,32.3434,32.395,32.3262,32.395,12100.0
2013-10-16 12:35:00,37.69,37.7,37.67,37.69,6800.0,32.395,32.4036,32.3778,32.395,6800.0
2013-10-16 12:40:00,37.7,37.71,37.64,37.71,17600.0,32.4036,32.4122,32.352,32.4122,17600.0
2013-10-16 12:45:00,37.72,37.73,37.67,37.68,21400.0,32.4208,32.4294,32.3778,32.3864,21400.0
2013-10-16 12:50:00,37.69,37.69,37.68,37.69,7600.0,32.395,32.395,32.3864,32.395,7600.0
2013-10-16 12:55:00,37.68,37.72,37.68,37.71,26400.0,32.3864,32.4208,32.3864,32.4122,26400.0
2013-10-16 13:00:00,37.72,37.75,37.72,37.75,21900.0,32.4208,32.4465,32.4208,32.4465,21900.0
2013-10-16 13:05:00,37.75,37.77,37.74,37.77,21000.0,32.4465,32.4637,32.438,32.4637,21000.0
2013-10-16 13:10:00,37.75,37.76,37.74,37.75,21300.0,32.4465,32.4551,32.438,32.4465,21300.0
2013-10-16 13:15:00,37.75,37.75,37.71,37.75,18500.0,32.4465,32.4465,32.4122,32.4465,18500.0
2013-10-16 13:20:00,37.75,37.75,37.73,37.73,16200.0,32.4465,32.4465,32.4294,32.4294,16200.0
2013-10-16 13:25:00,37.73,37.74,37.69,37.69,32200.0,32.4294,32.438,32.395,32.395,32200.0
2013-10-16 13:30:00,37.7,37.7,37.66,37.66,10100.0,32.4036,32.4036,32.3692,32.3692,10100.0
2013-10-16 13:35:00,37.66,37.68,37.65,37.66,20300.0,32.3692,32.3864,32.3606,32.3692,20300.0
2013-10-16 13:40:00,37.66,37.66,37.64,37.66,13700.0,32.3692,32.3692,32.352,32.3692,13700.0
2013-10-16 13:45:00,37.66,37.68,37.65,37.66,10800.0,32.3692,32.3864,32.3606,32.3692,10800.0
2013-10-16 13:50:00,37.66,37.73,37.66,37.72,12600.0,32.3692,32.4294,32.3692,32.4208,12600.0
2013-10-16 13:55:00,37.72,37.72,37.68,37.68,27000.0,32.4208,32.4208,32.3864,32.3864,27000.0
2013-10-16 14:00:00,37.69,37.69,37.67,37.68,6100.0,32.395,32.395,32.3778,32.3864,6100.0
2013-10-16 14:05:00,37.69,37.69,37.68,37.68,13100.0,32.395,32.395,32.3864,32.3864,13100.0
2013-10-16 14:10:00,37.69,37.71,37.68,37.71,31100.0,32.395,32.4122,32.3864,32.4122,31100.0
2013-10-16 14:15:00,37.71,37.72,37.66,37.7,70300.0,32.4122,32.4208,32.3692,32.4036,70300.0
2013-10-16 14:20:00,37.7,37.72,37.69,37.72,17300.0,32.4036,32.4208,32.395,32.4208,17300.0
2013-10-16 14:25:00,37.73,37.76,37.72,37.72,28100.0,32.4294,32.4551,32.4208,32.4208,28100.0
2013-10-16 14:30:00,37.73,37.76,37.73,37.76,21100.0,32.4294,32.4551,32.4294,32.4551,21100.0
2013-10-16 14:35:00,37.76,37.79,37.76,37.76,23900.0,32.4551,32.4809,32.4551,32.4551,23900.0
2013-10-16 14:40:00,37.75,37.78,37.73,37.77,20400.0,32.4465,32.4723,32.4294,32.4637,20400.0
2013-10-16 14:45:00,37.76,37.8,37.75,37.8,18900.0,32.4551,32.4895,32.4465,32.4895,18900.0
2013-10-16 14:50:00,37.8,37.83,37.8,37.8,27900.0,32.4895,32.5153,32.4895,32.4895,27900.0
2013-10-16 14:55:00,37.8,37.81,37.71,37.71,35700.0,32.4895,32.4981,32.4122,32.4122,35700.0
2013-10-16 15:00:00,37.72,37.74,37.69,37.7,21500.0,32.4208,32.438,32.395,32.4036,21500.0
2013-10-16 15:05:00,37.7,37.78,37.7,37.77,24400.0,32.4036,32.4723,32.4036,32.4637,24400.0
2013-10-16 15:10:00,37.77,37.81,37.77,37.8,36500.0,32.4637,32.4981,32.4637,32.4895,36500.0
2013-10-16 15:15:00,37.81,37.9,37.81,37.9,99300.0,32.4981,32.5755,32.4981,32.5755,99300.0
2013-10-16 15:20:00,37.88,37.9,37.87,37.9,54400.0,32.5583,32.5755,32.5497,32.5755,54400.0
2013-10-16 15:25:00,37.9,37.91,37.87,37.9,47400.0,32.5755,32.5841,32.5497,32.5755,47400.0
2013-10-16 15:30:00,37.89,37.89,37.72,37.72,51500.0,32.5669,32.5669,32.4208,32.4208,51500.0
2013-10-16 15:35:00,37.72,37.75,37.72,37.74,46700.0,32.4208,32.4465,32.4208,32.438,46700.0
2013-10-16 15:40:00,37.75,37.75,37.72,37.72,52500.0,32.4465,32.4465,32.4208,32.4208,52500.0
2013-10-16 15:45:00,37.72,37.73,37.69,37.69,117900.0,32.4208,32.4294,32.395,32.395,117900.0
2013-10-16 15:50:00,37.69,37.71,37.65,37.69,125300.0,32.395,32.4122,32.3606,32.395,125300.0
2013-10-16 15:55:00,37.69,37.7,37.65,37.66,174400.0,32.395,32.4036,32.3606,32.3692,174400.0
2013-10-17 09:30:00,37.82,37.84,37.63,37.68,50000.0,32.5067,32.5239,32.3434,32.3864,50000.0
2013-10-17 09:35:00,37.68,37.74,37.56,37.71,25700.0,32.3864,32.438,32.2832,32.4122,25700.0
2013-10-17 09:40:00,37.7,37.77,37.66,37.7,34700.0,32.4036,32.4637,32.3692,32.4036,34700.0
2013-10-17 09:45:00,37.73,37.79,37.66,37.76,39000.0,32.4294,32.4809,32.3692,32.4551,39000.0
2013-10-17 09:50:00,37.76,37.8,37.74,37.8,21300.0,32.4551,32.4895,32.438,32.4895,21300.0
2013-10-17 09:55:00,37.8,37.91,37.8,37.91,24600.0,32.4895,32.5841,32.4895,32.5841,24600.0
2013-10-17 10:00:00,37.91,38.04,37.87,38.04,21000.0,32.5841,32.6958,32.5497,32.6958,21000.0
2013-10-17 10:05:00,38.04,38.09,38.0,38.09,43800.0,32.6958,32.7388,32.6614,32.7388,43800.0
2013-10-17 10:10:00,38.08,38.09,38.04,38.08,36500.0,32.7302,32.7388,32.6958,32.7302,36500.0
2013-10-17 10:15:00,38.09,38.17,38.08,38.15,21000.0,32.7388,32.8075,32.7302,32.7904,21000.0
2013-10-17 10:20:00,38.15,38.17,38.07,38.08,22000.0,32.7904,32.8075,32.7216,32.7302,22000.0
2013-10-17 10:25:00,38.09,38.1,38.07,38.08,18700.0,32.7388,32.7474,32.7216,32.7302,18700.0
2013-10-17 10:30:00,38.09,38.14,38.09,38.13,11800.0,32.7388,32.7818,32.7388,32.7732,11800.0
2013-10-17 10:35:00,38.12,38.16,38.07,38.15,17900.0,32.7646,32.7989,32.7216,32.7904,17900.0
2013-10-17 10:40:00,38.15,38.22,38.14,38.16,17600.0,32.7904,32.8505,32.7818,32.7989,17600.0
2013-10-17 10:45:00,38.15,38.16,38.12,38.16,28000.0,32.7904,32.7989,32.7646,32.7989,28000.0
2013-10-17 10:50:00,38.17,38.23,38.16,38.18,14400.0,32.8075,32.8591,32.7989,32.8161,14400.0
2013-10-17 10:55:00,38.17,38.21,38.17,38.2,7800.0,32.8075,32.8419,32.8075,32.8333,7800.0
2013-10-17 11:00:00,38.2,38.24,38.19,38.24,22400.0,32.8333,32.8677,32.8247,32.8677,22400.0
2013-10-17 11:05:00,38.23,38.3,38.22,38.3,18700.0,32.8591,32.9193,32.8505,32.9193,18700.0
2013-10-17 11:10:00,38.3,38.4,38.28,38.35,54200.0,32.9193,33.0052,32.9021,32.9623,54200.0
2013-10-17 11:15:00,38.34,38.35,38.3,38.33,41200.0,32.9537,32.9623,32.9193,32.9451,41200.0
2013-10-17 11:20:00,38.34,38.45,38.33,38.43,58900.0,32.9537,33.0482,32.9451,33.031,58900.0
2013-10-17 11:25:00,38.43,38.45,38.41,38.43,10800.0,33.031,33.0482,33.0138,33.031,10800.0
2013-10-17 11:30:00,38.43,38.44,38.39,38.39,9000.0,33.031,33.0396,32.9966,32.9966,9000.0
2013-10-17 11:35:00,38.39,38.41,38.32,38.32,4800.0,32.9966,33.0138,32.9365,32.9365,4800.0
2013-10-17 11:40:00,38.31,38.34,38.29,38.34,5600.0,32.9279,32.9537,32.9107,32.9537,5600.0
2013-10-17 11:45:00,38.33,38.35,38.31,38.35,9300.0,32.9451,32.9623,32.9279,32.9623,9300.0
2013-10-17 11:50:00,38.35,38.41,38.32,38.32,14200.0,32.9623,33.0138,32.9365,32.9365,14200.0
2013-10-17 11:55:00,38.33,38.42,38.31,38.42,16400.0,32.9451,33.0224,32.9279,33.0224,16400.0
2013-10-17 12:00:00,38.42,38.42,38.33,38.35,11000.0,33.0224,33.0224,32.9451,32.9623,11000.0
2013-10-17 12:05:00,38.33,38.33,38.28,38.28,9400.0,32.9451,32.9451,32.9021,32.9021,9400.0
2013-10-17 12:10:00,38.28,38.34,38.23,38.34,12600.0,32.9021,32.9537,32.8591,32.9537,12600.0
2013-10-17 12:15:00,38.34,38.37,38.32,38.32,10300.0,32.9537,32.9794,32.9365,32.9365,10300.0
2013-10-17 12:20:00,38.31,38.32,38.29,38.31,6300.0,32.9279,32.9365,32.9107,32.9279,6300.0
2013-10-17 12:25:00,38.31,38.32,38.29,38.31,8600.0,32.9279,32.9365,32.9107,32.9279,8600.0
2013-10-17 12:30:00,38.3,38.33,38.3,38.3,11700.0,32.9193,32.9451,32.9193,32.9193,11700.0
2013-10-17 12:35:00,38.3,38.32,38.3,38.3,11400.0,32.9193,32.9365,32.9193,32.9193,11400.0
2013-10-17 12:40:00,38.3,38.33,38.28,38.3,28100.0,32.9193,32.9451,32.9021,32.9193,28100.0
2013-10-17 12:45:00,38.3,38.37,38.29,38.35,30100.0,32.9193,32.9794,32.9107,32.9623,30100.0
2013-10-17 12:50:00,38.36,38.39,38.34,38.39,5500.0,32.9708,32.9966,32.9537,32.9966,5500.0
2013-10-17 12:55:00,38.39,38.44,38.38,38.44,23000.0,32.9966,33.0396,32.988,33.0396,23000.0
2013-10-17 13:00:00,38.44,38.45,38.41,38.41,13200.0,33.0396,33.0482,33.0138,33.0138,13200.0
2013-10-17 13:05:00,38.41,38.45,38.41,38.45,7700.0,33.0138,33.0482,33.0138,33.0482,7700.0
2013-10-17 13:10:00,38.45,38.45,38.42,38.43,4700.0,33.0482,33.0482,33.0224,33.031,4700.0
2013-10-17 13:15:00,38.43,38.43,38.36,38.36,20000.0,33.031,33.031,32.9708,32.9708,20000.0
2013-10-17 13:20:00,38.36,38.36,38.3,38.3,40600.0,32.9708,32.9708,32.9193,32.9193,40600.0
2013-10-17 13:25:00,38.3,38.3,38.24,38.28,24800.0,32.9193,32.9193,32.8677,32.9021,24800.0
2013-10-17 13:30:00,38.28,38.33,38.27,38.33,5100.0,32.9021,32.9451,32.8935,32.9451,5100.0
2013-10-17 13:35:00,38.33,38.37,38.32,38.36,5700.0,32.9451,32.9794,32.9365,32.9708,5700.0
2013-10-17 13:40:00,38.36,38.37,38.33,38.34,5700.0,32.9708,32.9794,32.9451,32.9537,5700.0
2013-10-17 13:45:00,38.32,38.41,38.31,38.36,40100.0,32.9365,33.0138,32.9279,32.9708,40100.0
2013-10-17 13:50:00,38.36,38.36,38.33,38.35,7700.0,32.9708,32.9708,32.9451,32.9623,7700.0
2013-10-17 13:55:00,38.35,38.37,38.32,38.33,6100.0,32.9623,32.9794,32.9365,32.9451,6100.0
2013-10-17 14:00:00,38.32,38.34,38.32,38.34,6300.0,32.9365,32.9537,32.9365,32.9537,6300.0
2013-10-17 14:05:00,38.34,38.38,38.34,38.37,20100.0,32.9537,32.988,32.9537,32.9794,20100.0
2013-10-17 14:10:00,38.37,38.39,38.36,38.39,14800.0,32.9794,32.9966,32.9708,32.9966,14800.0
2013-10-17 14:15:00,38.39,38.4,38.38,38.38,14400.0,32.9966,33.0052,32.988,32.988,14400.0
2013-10-17 14:20:00,38.39,38.39,38.38,38.38,4000.0,32.9966,32.9966,32.988,32.988,4000.0
2013-10-17 14:25:00,38.38,38.39,38.34,38.34,8600.0,32.988,32.9966,32.9537,32.9537,8600.0
2013-10-17 14:30:00,38.34,38.37,38.33,38.34,10900.0,32.9537,32.9794,32.9451,32.9537,10900.0
2013-10-17 14:35:00,38.32,38.38,38.32,38.37,9200.0,32.9365,32.988,32.9365,32.9794,9200.0
2013-10-17 14:40:00,38.37,38.41,38.35,38.4,26000.0,32.9794,33.0138,32.9623,33.0052,26000.0
2013-10-17 14:45:00,38.38,38.44,38.38,38.44,17200.0,32.988,33.0396,32.988,33.0396,17200.0
2013-10-17 14:50:00,38.44,38.48,38.44,38.45,26700.0,33.0396,33.074,33.0396,33.0482,26700.0
2013-10-17 14:55:00,38.45,38.48,38.42,38.46,28500.0,33.0482,33.074,33.0224,33.0568,28500.0
2013-10-17 15:00:00,38.46,38.46,38.39,38.43,11000.0,33.0568,33.0568,32.9966,33.031,11000.0
2013-10-17 15:05:00,38.43,38.48,38.42,38.48,14200.0,33.031,33.074,33.0224,33.074,14200.0
2013-10-17 15:10:00,38.47,38.5,38.46,38.48,16100.0,33.0654,33.0912,33.0568,33.074,16100.0
2013-10-17 15:15:00,38.48,38.5,38.48,38.5,16600.0,33.074,33.0912,33.074,33.0912,16600.0
2013-10-17 15:20:00,38.5,38.5,38.48,38.48,13900.0,33.0912,33.0912,33.074,33.074,13900.0
2013-10-17 15:25:00,38.49,38.54,38.49,38.53,44800.0,33.0826,33.1256,33.0826,33.117,44800.0
2013-10-17 15:30:00,38.54,38.56,38.53,38.56,27700.0,33.1256,33.1428,33.117,33.1428,27700.0
2013-10-17 15:35:00,38.55,38.61,38.54,38.6,39100.0,33.1342,33.1857,33.1256,33.1771,39100.0
2013-10-17 15:40:00,38.61,38.66,38.6,38.66,43200.0,33.1857,33.2287,33.1771,33.2287,43200.0
2013-10-17 15:45:00,38.66,38.74,38.66,38.73,86100.0,33.2287,33.2975,33.2287,33.2889,86100.0
2013-10-17 15:50:00,38.74,38.76,38.74,38.76,66200.0,33.2975,33.3147,33.2975,33.3147,66200.0
2013-10-17 15:55:00,38.76,38.79,38.76,38.78,131500.0,33.3147,33.3404,33.3147,33.3318,131500.0
2013-10-18 09:30:00,38.98,39.11,38.93,38.94,31200.0,33.5037,33.6155,33.4608,33.4694,31200.0
2013-10-18 09:35:00,38.95,39.01,38.69,38.75,28900.0,33.478,33.5295,33.2545,33.3061,28900.0
2013-10-18 09:40:00,38.75,38.85,38.68,38.77,15600.0,33.3061,33.392,33.2459,33.3232,15600.0
2013-10-18 09:45:00,38.81,38.84,38.66,38.7,24500.0,33.3576,33.3834,33.2287,33.2631,24500.0
2013-10-18 09:50:00,38.68,38.79,38.68,38.72,19400.0,33.2459,33.3404,33.2459,33.2803,19400.0
2013-10-18 09:55:00,38.73,38.79,38.72,38.75,6100.0,33.2889,33.3404,33.2803,33.3061,6100.0
2013-10-18 10:00:00,38.75,38.84,38.74,38.78,21100.0,33.3061,33.3834,33.2975,33.3318,21100.0
2013-10-18 10:05:00,38.79,38.84,38.78,38.83,10000.0,33.3404,33.3834,33.3318,33.3748,10000.0
2013-10-18 10:10:00,38.84,38.86,38.82,38.86,12100.0,33.3834,33.4006,33.3662,33.4006,12100.0
2013-10-18 10:15:00,38.85,38.89,38.82,38.88,15900.0,33.392,33.4264,33.3662,33.4178,15900.0
2013-10-18 10:20:00,38.87,38.87,38.84,38.86,7900.0,33.4092,33.4092,33.3834,33.4006,7900.0
2013-10-18 10:25:00,38.86,38.88,38.85,38.86,12400.0,33.4006,33.4178,33.392,33.4006,12400.0
2013-10-18 10:30:00,38.86,38.88,38.85,38.85,16800.0,33.4006,33.4178,33.392,33.392,16800.0
2013-10-18 10:35:00,38.85,38.9,38.83,38.85,33400.0,33.392,33.435,33.3748,33.392,33400.0
2013-10-18 10:40:00,38.85,38.89,38.82,38.87,9300.0,33.392,33.4264,33.3662,33.4092,9300.0
2013-10-18 10:45:00,38.86,38.9,38.85,38.89,11000.0,33.4006,33.435,33.392,33.4264,11000.0
2013-10-18 10:50:00,38.9,38.97,38.87,38.92,35000.0,33.435,33.4951,33.4092,33.4522,35000.0
2013-10-18 10:55:00,38.92,38.93,38.86,38.87,43100.0,33.4522,33.4608,33.4006,33.4092,43100.0
2013-10-18 11:00:00,38.86,38.87,38.8,38.85,18200.0,33.4006,33.4092,33.349,33.392,18200.0
2013-10-18 11:05:00,38.85,38.88,38.8,38.8,16900.0,33.392,33.4178,33.349,33.349,16900.0
2013-10-18 11:10:00,38.8,38.82,38.8,38.81,13400.0,33.349,33.3662,33.349,33.3576,13400.0
2013-10-18 11:15:00,38.81,38.87,38.8,38.87,20300.0,33.3576,33.4092,33.349,33.4092,20300.0
2013-10-18 11:20:00,38.86,38.86,38.79,38.81,20800.0,33.4006,33.4006,33.3404,33.3576,20800.0
2013-10-18 11:25:00,38.81,38.86,38.8,38.86,18500.0,33.3576,33.4006,33.349,33.4006,18500.0
2013-10-18 11:30:00,38.86,38.87,38.84,38.86,20600.0,33.4006,33.4092,33.3834,33.4006,20600.0
2013-10-18 11:35:00,38.86,38.91,38.86,38.9,36300.0,33.4006,33.4436,33.4006,33.435,36300.0
2013-10-18 11:40:00,38.89,38.93,38.89,38.9,11200.0,33.4264,33.4608,33.4264,33.435,11200.0
2013-10-18 11:45:00,38.89,38.9,38.88,38.88,17800.0,33.4264,33.435,33.4178,33.4178,17800.0
2013-10-18 11:50:00,38.88,38.88,38.85,38.85,19100.0,33.4178,33.4178,33.392,33.392,19100.0
2013-10-18 11:55:00,38.85,38.86,38.79,38.79,25300.0,33.392,33.4006,33.3404,33.3404,25300.0
2013-10-18 12:00:00,38.79,38.94,38.79,38.94,73100.0,33.3404,33.4694,33.3404,33.4694,73100.0
2013-10-18 12:05:00,38.95,38.95,38.86,38.94,55600.0,33.478,33.478,33.4006,33.4694,55600.0
2013-10-18 12:10:00,38.94,39.01,38.93,39.0,22000.0,33.4694,33.5295,33.4608,33.5209,22000.0
2013-10-18 12:15:00,39.0,39.0,38.97,38.97,10200.0,33.5209,33.5209,33.4951,33.4951,10200.0
2013-10-18 12:20:00,38.98,38.99,38.97,38.97,18300.0,33.5037,33.5123,33.4951,33.4951,18300.0
2013-10-18 12:25:00,38.97,39.0,38.96,38.99,15300.0,33.4951,33.5209,33.4866,33.5123,15300.0
2013-10-18 12:30:00,38.99,38.99,38.98,38.98,3200.0,33.5123,33.5123,33.5037,33.5037,3200.0
2013-10-18 12:35:00,38.98,39.02,38.98,39.01,15200.0,33.5037,33.5381,33.5037,33.5295,15200.0
2013-10-18 12:40:00,39.01,39.09,39.0,39.08,24100.0,33.5295,33.5983,33.5209,33.5897,24100.0
2013-10-18 12:45:00,39.09,39.14,39.09,39.14,14700.0,33.5983,33.6413,33.5983,33.6413,14700.0
2013-10-18 12:50:00,39.14,39.17,39.11,39.16,21800.0,33.6413,33.6671,33.6155,33.6585,21800.0
2013-10-18 12:55:00,39.16,39.16,39.12,39.13,14200.0,33.6585,33.6585,33.6241,33.6327,14200.0
2013-10-18 13:00:00,39.11,39.13,39.11,39.12,15300.0,33.6155,33.6327,33.6155,33.6241,15300.0
2013-10-18 13:05:00,39.12,39.14,39.11,39.13,8700.0,33.6241,33.6413,33.6155,33.6327,8700.0
2013-10-18 13:10:00,39.13,39.19,39.13,39.19,9300.0,33.6327,33.6842,33.6327,33.6842,9300.0
2013-10-18 13:15:00,39.19,39.2,39.18,39.2,11800.0,33.6842,33.6928,33.6756,33.6928,11800.0
2013-10-18 13:20:00,39.2,39.23,39.2,39.23,15700.0,33.6928,33.7186,33.6928,33.7186,15700.0
2013-10-18 13:25:00,39.23,39.23,39.21,39.21,14200.0,33.7186,33.7186,33.7014,33.7014,14200.0
2013-10-18 13:30:00,39.21,39.23,39.21,39.22,12400.0,33.7014,33.7186,33.7014,33.71,12400.0
2013-10-18 13:35:00,39.22,39.22,39.18,39.18,21600.0,33.71,33.71,33.6756,33.6756,21600.0
2013-10-18 13:40:00,39.19,39.2,39.18,39.19,22800.0,33.6842,33.6928,33.6756,33.6842,22800.0
2013-10-18 13:45:00,39.19,39.21,39.18,39.19,20500.0,33.6842,33.7014,33.6756,33.6842,20500.0
2013-10-18 13:50:00,39.19,39.21,39.19,39.19,20900.0,33.6842,33.7014,33.6842,33.6842,20900.0
2013-10-18 13:55:00,39.19,39.21,39.19,39.19,15200.0,33.6842,33.7014,33.6842,33.6842,15200.0
2013-10-18 14:00:00,39.19,39.22,39.19,39.2,22900.0,33.6842,33.71,33.6842,33.6928,22900.0
2013-10-18 14:05:00,39.21,39.22,39.18,39.19,36300.0,33.7014,33.71,33.6756,33.6842,36300.0
2013-10-18 14:10:00,39.19,39.2,39.17,39.18,26000.0,33.6842,33.6928,33.6671,33.6756,26000.0
2013-10-18 14:15:00,39.19,39.19,39.18,39.18,2100.0,33.6842,33.6842,33.6756,33.6756,2100.0
2013-10-18 14:20:00,39.19,39.23,39.18,39.22,16000.0,33.6842,33.7186,33.6756,33.71,16000.0
2013-10-18 14:25:00,39.22,39.25,39.21,39.25,23400.0,33.71,33.7358,33.7014,33.7358,23400.0
2013-10-18 14:30:00,39.24,39.26,39.24,39.26,25500.0,33.7272,33.7444,33.7272,33.7444,25500.0
2013-10-18 14:35:00,39.26,39.31,39.25,39.31,33300.0,33.7444,33.7874,33.7358,33.7874,33300.0
2013-10-18 14:40:00,39.3,39.3,39.28,39.28,23400.0,33.7788,33.7788,33.7616,33.7616,23400.0
2013-10-18 14:45:00,39.28,39.3,39.28,39.28,32500.0,33.7616,33.7788,33.7616,33.7616,32500.0
2013-10-18 14:50:00,39.28,39.3,39.28,39.3,25000.0,33.7616,33.7788,33.7616,33.7788,25000.0
2013-10-18 14:55:00,39.29,39.33,39.29,39.31,34900.0,33.7702,33.8046,33.7702,33.7874,34900.0
2013-10-18 15:00:00,39.31,39.34,39.31,39.34,25700.0,33.7874,33.8132,33.7874,33.8132,25700.0
2013-10-18 15:05:00,39.34,39.37,39.34,39.37,55500.0,33.8132,33.839,33.8132,33.839,55500.0
2013-10-18 15:10:00,39.37,39.38,39.35,39.35,48800.0,33.839,33.8475,33.8218,33.8218,48800.0
2013-10-18 15:15:00,39.35,39.37,39.34,39.37,34800.0,33.8218,33.839,33.8132,33.839,34800.0
2013-10-18 15:20:00,39.37,39.4,39.36,39.39,53900.0,33.839,33.8647,33.8304,33.8561,53900.0
2013-10-18 15:25:00,39.39,39.41,39.36,39.39,48800.0,33.8561,33.8733,33.8304,33.8561,48800.0
2013-10-18 15:30:00,39.39,39.4,39.34,39.35,39400.0,33.8561,33.8647,33.8132,33.8218,39400.0
2013-10-18 15:35:00,39.35,39.36,39.34,39.35,42200.0,33.8218,33.8304,33.8132,33.8218,42200.0
2013-10-18 15:40:00,39.35,39.37,39.31,39.31,63900.0,33.8218,33.839,33.7874,33.7874,63900.0
2013-10-18 15:45:00,39.31,39.33,39.3,39.32,84200.0,33.7874,33.8046,33.7788,33.796,84200.0
2013-10-18 15:50:00,39.32,39.33,39.28,39.31,98000.0,33.796,33.8046,33.7616,33.7874,98000.0
2013-10-18 15:55:00,39.3,39.31,39.25,39.28,192500.0,33.7788,33.7874,33.7358,33.7616,192500.0
2013-10-21 09:30:00,39.25,39.27,39.2,39.22,28400.0,33.7358,33.753,33.6928,33.71,28400.0
2013-10-21 09:35:00,39.24,39.28,39.17,39.18,15900.0,33.7272,33.7616,33.6671,33.6756,15900.0
2013-10-21 09:40:00,39.18,39.2,39.14,39.19,14600.0,33.6756,33.6928,33.6413,33.6842,14600.0
2013-10-21 09:45:00,39.19,39.25,39.19,39.25,6800.0,33.6842,33.7358,33.6842,33.7358,6800.0
2013-10-21 09:50:00,39.25,39.31,39.23,39.24,16700.0,33.7358,33.7874,33.7186,33.7272,16700.0
2013-10-21 09:55:00,39.23,39.32,39.22,39.27,12200.0,33.7186,33.796,33.71,33.753,12200.0
2013-10-21 10:00:00,39.27,39.36,39.27,39.32,14600.0,33.753,33.8304,33.753,33.796,14600.0
2013-10-21 10:05:00,39.3,39.37,39.3,39.3,9800.0,33.7788,33.839,33.7788,33.7788,9800.0
2013-10-21 10:10:00,39.31,39.31,39.22,39.26,43700.0,33.7874,33.7874,33.71,33.7444,43700.0
2013-10-21 10:15:00,39.26,39.31,39.24,39.3,15000.0,33.7444,33.7874,33.7272,33.7788,15000.0
2013-10-21 10:20:00,39.27,39.27,39.25,39.26,6700.0,33.753,33.753,33.7358,33.7444,6700.0
2013-10-21 10:25:00,39.26,39.29,39.2,39.2,11800.0,33.7444,33.7702,33.6928,33.6928,11800.0
2013-10-21 10:30:00,39.21,39.27,39.2,39.22,17600.0,33.7014,33.753,33.6928,33.71,17600.0
2013-10-21 10:35:00,39.21,39.21,39.14,39.14,13400.0,33.7014,33.7014,33.6413,33.6413,13400.0
2013-10-21 10:40:00,39.14,39.14,39.04,39.06,12100.0,33.6413,33.6413,33.5553,33.5725,12100.0
2013-10-21 10:45:00,39.06,39.17,39.06,39.17,28200.0,33.5725,33.6671,33.5725,33.6671,28200.0
2013-10-21 10:50:00,39.17,39.2,39.02,39.04,64800.0,33.6671,33.6928,33.5381,33.5553,64800.0
2013-10-21 10:55:00,39.03,39.07,39.02,39.04,10400.0,33.5467,33.5811,33.5381,33.5553,10400.0
2013-10-21 11:00:00,39.03,39.04,39.0,39.03,11200.0,33.5467,33.5553,33.5209,33.5467,11200.0
2013-10-21 11:05:00,39.03,39.05,39.0,39.05,9400.0,33.5467,33.5639,33.5209,33.5639,9400.0
2013-10-21 11:10:00,39.05,39.07,39.03,39.06,16500.0,33.5639,33.5811,33.5467,33.5725,16500.0
2013-10-21 11:15:00,39.07,39.07,39.0,39.01,10100.0,33.5811,33.5811,33.5209,33.5295,10100.0
2013-10-21 11:20:00,39.01,39.02,38.96,38.96,11300.0,33.5295,33.5381,33.4866,33.4866,11300.0
2013-10-21 11:25:00,38.96,38.98,38.93,38.97,14300.0,33.4866,33.5037,33.4608,33.4951,14300.0
2013-10-21 11:30:00,38.98,39.0,38.94,39.0,15800.0,33.5037,33.5209,33.4694,33.5209,15800.0
2013-10-21 11:35:00,39.0,39.0,38.95,38.95,6000.0,33.5209,33.5209,33.478,33.478,6000.0
2013-10-21 11:40:00,38.95,39.06,38.95,39.05,18900.0,33.478,33.5725,33.478,33.5639,18900.0
2013-10-21 11:45:00,39.05,39.08,39.0,39.0,20900.0,33.5639,33.5897,33.5209,33.5209,20900.0
2013-10-21 11:50:00,39.0,39.02,38.99,39.02,26500.0,33.5209,33.5381,33.5123,33.5381,26500.0
2013-10-21 11:55:00,39.01,39.08,39.0,39.07,22500.0,33.5295,33.5897,33.5209,33.5811,22500.0
2013-10-21 12:00:00,39.08,39.08,39.02,39.02,9900.0,33.5897,33.5897,33.5381,33.5381,9900.0
2013-10-21 12:05:00,39.02,39.02,38.97,38.97,10100.0,33.5381,33.5381,33.4951,33.4951,10100.0
2013-10-21 12:10:00,38.97,39.0,38.97,38.99,7700.0,33.4951,33.5209,33.4951,33.5123,7700.0
2013-10-21 12:15:00,39.0,39.05,38.99,39.04,15400.0,33.5209,33.5639,33.5123,33.5553,15400.0
2013-10-21 12:20:00,39.04,39.04,39.01,39.01,8600.0,33.5553,33.5553,33.5295,33.5295,8600.0
2013-10-21 12:25:00,39.01,39.01,38.98,39.0,15100.0,33.5295,33.5295,33.5037,33.5209,15100.0
2013-10-21 12:30:00,39.0,39.01,38.98,38.98,15700.0,33.5209,33.5295,33.5037,33.5037,15700.0
2013-10-21 12:35:00,38.98,39.01,38.97,39.0,13200.0,33.5037,33.5295,33.4951,33.5209,13200.0
2013-10-21 12:40:00,39.01,39.03,38.97,39.03,11100.0,33.5295,33.5467,33.4951,33.5467,11100.0
2013-10-21 12:45:00,39.03,39.04,39.01,39.02,17600.0,33.5467,33.5553,33.5295,33.5381,17600.0
2013-10-21 12:50:00,39.02,39.03,38.99,39.03,16800.0,33.5381,33.5467,33.5123,33.5467,16800.0
2013-10-21 12:55:00,39.02,39.04,39.01,39.03,19300.0,33.5381,33.5553,33.5295,33.5467,19300.0
2013-10-21 13:00:00,39.03,39.04,39.02,39.04,14300.0,33.5467,33.5553,33.5381,33.5553,14300.0
2013-10-21 13:05:00,39.04,39.05,39.03,39.05,14200.0,33.5553,33.5639,33.5467,33.5639,14200.0
2013-10-21 13:10:00,39.06,39.13,39.05,39.11,15500.0,33.5725,33.6327,33.5639,33.6155,15500.0
2013-10-21 13:15:00,39.11,39.16,39.08,39.16,10900.0,33.6155,33.6585,33.5897,33.6585,10900.0
2013-10-21 13:20:00,39.16,39.19,39.15,39.17,12300.0,33.6585,33.6842,33.6499,33.6671,12300.0
2013-10-21 13:25:00,39.18,39.18,39.13,39.14,12900.0,33.6756,33.6756,33.6327,33.6413,12900.0
2013-10-21 13:30:00,39.13,39.15,39.11,39.12,9600.0,33.6327,33.6499,33.6155,33.6241,9600.0
2013-10-21 13:35:00,39.1,39.16,39.09,39.16,13600.0,33.6069,33.6585,33.5983,33.6585,13600.0
2013-10-21 13:40:00,39.16,39.18,39.1,39.1,12000.0,33.6585,33.6756,33.6069,33.6069,12000.0
2013-10-21 13:45:00,39.1,39.14,39.1,39.12,10500.0,33.6069,33.6413,33.6069,33.6241,10500.0
2013-10-21 13:50:00,39.12,39.15,39.12,39.14,11300.0,33.6241,33.6499,33.6241,33.6413,11300.0
2013-10-21 13:55:00,39.15,39.18,39.14,39.18,11700.0,33.6499,33.6756,33.6413,33.6756,11700.0
2013-10-21 14:00:00,39.18,39.18,39.12,39.13,14100.0,33.6756,33.6756,33.6241,33.6327,14100.0
2013-10-21 14:05:00,39.14,39.18,39.13,39.18,15600.0,33.6413,33.6756,33.6327,33.6756,15600.0
2013-10-21 14:10:00,39.18,39.22,39.17,39.2,14000.0,33.6756,33.71,33.6671,33.6928,14000.0
2013-10-21 14:15:00,39.2,39.2,39.13,39.14,16100.0,33.6928,33.6928,33.6327,33.6413,16100.0
2013-10-21 14:20:00,39.14,39.15,39.12,39.13,19700.0,33.6413,33.6499,33.6241,33.6327,19700.0
2013-10-21 14:25:00,39.12,39.14,39.11,39.13,13500.0,33.6241,33.6413,33.6155,33.6327,13500.0
2013-10-21 14:30:00,39.13,39.15,39.13,39.13,21500.0,33.6327,33.6499,33.6327,33.6327,21500.0
2013-10-21 14:35:00,39.13,39.14,39.08,39.09,14300.0,33.6327,33.6413,33.5897,33.5983,14300.0
2013-10-21 14:40:00,39.09,39.15,39.09,39.13,20900.0,33.5983,33.6499,33.5983,33.6327,20900.0
2013-10-21 14:45:00,39.12,39.13,39.1,39.11,18200.0,33.6241,33.6327,33.6069,33.6155,18200.0
2013-10-21 14:50:00,39.11,39.2,39.1,39.19,31200.0,33.6155,33.6928,33.6069,33.6842,31200.0
2013-10-21 14:55:00,39.19,39.21,39.18,39.18,27600.0,33.6842,33.7014,33.6756,33.6756,27600.0
2013-10-21 15:00:00,39.17,39.21,39.17,39.21,20100.0,33.6671,33.7014,33.6671,33.7014,20100.0
2013-10-21 15:05:00,39.2,39.28,39.19,39.27,38200.0,33.6928,33.7616,33.6842,33.753,38200.0
2013-10-21 15:10:00,39.27,39.3,39.27,39.28,29400.0,33.753,33.7788,33.753,33.7616,29400.0
2013-10-21 15:15:00,39.29,39.31,39.28,39.31,12700.0,33.7702,33.7874,33.7616,33.7874,12700.0
2013-10-21 15:20:00,39.3,39.3,39.27,39.28,31200.0,33.7788,33.7788,33.753,33.7616,31200.0
2013-10-21 15:25:00,39.28,39.31,39.28,39.31,25000.0,33.7616,33.7874,33.7616,33.7874,25000.0
2013-10-21 15:30:00,39.31,39.33,39.29,39.33,24800.0,33.7874,33.8046,33.7702,33.8046,24800.0
2013-10-21 15:35:00,39.32,39.34,39.29,39.32,30900.0,33.796,33.8132,33.7702,33.796,30900.0
2013-10-21 15:40:00,39.32,39.34,39.3,39.34,41900.0,33.796,33.8132,33.7788,33.8132,41900.0
2013-10-21 15:45:00,39.34,39.36,39.32,39.36,60600.0,33.8132,33.8304,33.796,33.8304,60600.0
2013-10-21 15:50:00,39.36,39.36,39.34,39.36,40400.0,33.8304,33.8304,33.8132,33.8304,40400.0
2013-10-21 15:55:00,39.36,39.38,39.36,39.38,61400.0,33.8304,33.8475,33.8304,33.8475,61400.0
2013-10-22 09:30:00,39.34,39.51,39.34,39.51,42300.0,33.8132,33.9593,33.8132,33.9593,42300.0
2013-10-22 09:35:00,39.48,39.51,39.43,39.48,22600.0,33.9335,33.9593,33.8905,33.9335,22600.0
2013-10-22 09:40:00,39.48,39.5,39.4,39.46,64600.0,33.9335,33.9507,33.8647,33.9163,64600.0
2013-10-22 09:45:00,39.49,39.56,39.49,39.5,10700.0,33.9421,34.0023,33.9421,33.9507,10700.0
2013-10-22 09:50:00,39.5,39.58,39.48,39.55,25500.0,33.9507,34.0195,33.9335,33.9937,25500.0
2013-10-22 09:55:00,39.55,39.56,39.44,39.5,22800.0,33.9937,34.0023,33.8991,33.9507,22800.0
2013-10-22 10:00:00,39.5,39.57,39.49,39.57,10400.0,33.9507,34.0109,33.9421,34.0109,10400.0
2013-10-22 10:05:00,39.56,39.61,39.54,39.6,12700.0,34.0023,34.0452,33.9851,34.0366,12700.0
2013-10-22 10:10:00,39.59,39.67,39.55,39.66,34100.0,34.028,34.0968,33.9937,34.0882,34100.0
2013-10-22 10:15:00,39.66,39.71,39.65,39.66,55200.0,34.0882,34.1312,34.0796,34.0882,55200.0
2013-10-22 10:20:00,39.66,39.75,39.66,39.72,57300.0,34.0882,34.1656,34.0882,34.1398,57300.0
2013-10-22 10:25:00,39.71,39.73,39.62,39.66,49400.0,34.1312,34.1484,34.0538,34.0882,49400.0
2013-10-22 10:30:00,39.65,39.69,39.61,39.67,11300.0,34.0796,34.114,34.0452,34.0968,11300.0
2013-10-22 10:35:00,39.66,39.7,39.63,39.7,10900.0,34.0882,34.1226,34.0624,34.1226,10900.0
2013-10-22 10:40:00,39.69,39.69,39.62,39.63,9100.0,34.114,34.114,34.0538,34.0624,9100.0
2013-10-22 10:45:00,39.63,39.65,39.53,39.53,28000.0,34.0624,34.0796,33.9765,33.9765,28000.0
2013-10-22 10:50:00,39.55,39.55,39.41,39.42,12700.0,33.9937,33.9937,33.8733,33.8819,12700.0
2013-10-22 10:55:00,39.44,39.49,39.36,39.49,17000.0,33.8991,33.9421,33.8304,33.9421,17000.0
2013-10-22 11:00:00,39.5,39.55,39.48,39.54,17000.0,33.9507,33.9937,33.9335,33.9851,17000.0
2013-10-22 11:05:00,39.55,39.63,39.55,39.62,9700.0,33.9937,34.0624,33.9937,34.0538,9700.0
2013-10-22 11:10:00,39.62,39.69,39.62,39.63,16900.0,34.0538,34.114,34.0538,34.0624,16900.0
2013-10-22 11:15:00,39.64,39.73,39.6,39.73,11100.0,34.071,34.1484,34.0366,34.1484,11100.0
2013-10-22 11:20:00,39.73,39.73,39.67,39.7,17300.0,34.1484,34.1484,34.0968,34.1226,17300.0
2013-10-22 11:25:00,39.69,39.76,39.68,39.75,22700.0,34.114,34.1742,34.1054,34.1656,22700.0
2013-10-22 11:30:00,39.75,39.75,39.7,39.72,43000.0,34.1656,34.1656,34.1226,34.1398,43000.0
2013-10-22 11:35:00,39.72,39.77,39.72,39.75,7000.0,34.1398,34.1828,34.1398,34.1656,7000.0
2013-10-22 11:40:00,39.73,39.75,39.63,39.65,12700.0,34.1484,34.1656,34.0624,34.0796,12700.0
2013-10-22 11:45:00,39.66,39.68,39.6,39.61,13700.0,34.0882,34.1054,34.0366,34.0452,13700.0
2013-10-22 11:50:00,39.6,39.76,39.6,39.76,28200.0,34.0366,34.1742,34.0366,34.1742,28200.0
2013-10-22 11:55:00,39.76,39.79,39.73,39.75,15900.0,34.1742,34.1999,34.1484,34.1656,15900.0
2013-10-22 12:00:00,39.75,39.76,39.72,39.75,38400.0,34.1656,34.1742,34.1398,34.1656,38400.0
2013-10-22 12:05:00,39.75,39.78,39.75,39.75,13800.0,34.1656,34.1914,34.1656,34.1656,13800.0
2013-10-22 12:10:00,39.76,39.76,39.72,39.72,5400.0,34.1742,34.1742,34.1398,34.1398,5400.0
2013-10-22 12:15:00,39.72,39.79,39.71,39.79,12200.0,34.1398,34.1999,34.1312,34.1999,12200.0
2013-10-22 12:20:00,39.79,39.79,39.75,39.76,27100.0,34.1999,34.1999,34.1656,34.1742,27100.0
2013-10-22 12:25:00,39.75,39.75,39.65,39.67,33000.0,34.1656,34.1656,34.0796,34.0968,33000.0
2013-10-22 12:30:00,39.66,39.7,39.64,39.7,9600.0,34.0882,34.1226,34.071,34.1226,9600.0
2013-10-22 12:35:00,39.69,39.72,39.69,39.72,10400.0,34.114,34.1398,34.114,34.1398,10400.0
2013-10-22 12:40:00,39.73,39.75,39.73,39.74,7600.0,34.1484,34.1656,34.1484,34.157,7600.0
2013-10-22 12:45:00,39.75,39.77,39.73,39.75,9600.0,34.1656,34.1828,34.1484,34.1656,9600.0
2013-10-22 12:50:00,39.75,39.79,39.74,39.79,3400.0,34.1656,34.1999,34.157,34.1999,3400.0
2013-10-22 12:55:00,39.77,39.77,39.76,39.77,2000.0,34.1828,34.1828,34.1742,34.1828,2000.0
2013-10-22 13:00:00,39.77,39.8,39.76,39.8,6000.0,34.1828,34.2085,34.1742,34.2085,6000.0
2013-10-22 13:05:00,39.8,39.84,39.79,39.82,11700.0,34.2085,34.2429,34.1999,34.2257,11700.0
2013-10-22 13:10:00,39.81,39.82,39.77,39.77,7200.0,34.2171,34.2257,34.1828,34.1828,7200.0
2013-10-22 13:15:00,39.76,39.82,39.75,39.82,22300.0,34.1742,34.2257,34.1656,34.2257,22300.0
2013-10-22 13:20:00,39.82,39.84,39.81,39.84,4300.0,34.2257,34.2429,34.2171,34.2429,4300.0
2013-10-22 13:25:00,39.84,39.86,39.82,39.82,9000.0,34.2429,34.2601,34.2257,34.2257,9000.0
2013-10-22 13:30:00,39.82,39.82,39.73,39.78,25700.0,34.2257,34.2257,34.1484,34.1914,25700.0
2013-10-22 13:35:00,39.79,39.81,39.75,39.78,6300.0,34.1999,34.2171,34.1656,34.1914,6300.0
2013-10-22 13:40:00,39.8,39.81,39.77,39.79,5300.0,34.2085,34.2171,34.1828,34.1999,5300.0
2013-10-22 13:45:00,39.79,39.82,39.77,39.82,9200.0,34.1999,34.2257,34.1828,34.2257,9200.0
2013-10-22 13:50:00,39.82,39.84,39.82,39.83,6700.0,34.2257,34.2429,34.2257,34.2343,6700.0
2013-10-22 13:55:00,39.84,39.88,39.84,39.87,8600.0,34.2429,34.2773,34.2429,34.2687,8600.0
2013-10-22 14:00:00,39.86,39.86,39.82,39.83,15300.0,34.2601,34.2601,34.2257,34.2343,15300.0
2013-10-22 14:05:00,39.82,39.84,39.81,39.84,36600.0,34.2257,34.2429,34.2171,34.2429,36600.0
2013-10-22 14:10:00,39.84,39.87,39.84,39.84,12700.0,34.2429,34.2687,34.2429,34.2429,12700.0
2013-10-22 14:15:00,39.84,39.86,39.83,39.84,10300.0,34.2429,34.2601,34.2343,34.2429,10300.0
2013-10-22 14:20:00,39.83,39.84,39.77,39.79,21700.0,34.2343,34.2429,34.1828,34.1999,21700.0
2013-10-22 14:25:00,39.78,39.82,39.74,39.82,18600.0,34.1914,34.2257,34.157,34.2257,18600.0
2013-10-22 14:30:00,39.82,39.86,39.8,39.85,30000.0,34.2257,34.2601,34.2085,34.2515,30000.0
2013-10-22 14:35:00,39.85,39.86,39.8,39.82,54100.0,34.2515,34.2601,34.2085,34.2257,54100.0
2013-10-22 14:40:00,39.82,39.82,39.74,39.76,36000.0,34.2257,34.2257,34.157,34.1742,36000.0
2013-10-22 14:45:00,39.76,39.79,39.72,39.75,60900.0,34.1742,34.1999,34.1398,34.1656,60900.0
2013-10-22 14:50:00,39.76,39.79,39.75,39.79,32800.0,34.1742,34.1999,34.1656,34.1999,32800.0
2013-10-22 14:55:00,39.78,39.78,39.74,39.76,22700.0,34.1914,34.1914,34.157,34.1742,22700.0
2013-10-22 15:00:00,39.76,39.83,39.76,39.81,9000.0,34.1742,34.2343,34.1742,34.2171,9000.0
2013-10-22 15:05:00,39.82,39.89,39.82,39.89,39000.0,34.2257,34.2859,34.2257,34.2859,39000.0
2013-10-22 15:10:00,39.9,39.93,39.87,39.91,34100.0,34.2945,34.3203,34.2687,34.3031,34100.0
2013-10-22 15:15:00,39.91,39.92,39.88,39.89,37000.0,34.3031,34.3117,34.2773,34.2859,37000.0
2013-10-22 15:20:00,39.88,39.92,39.87,39.89,32800.0,34.2773,34.3117,34.2687,34.2859,32800.0
2013-10-22 15:25:00,39.88,39.89,39.87,39.87,16500.0,34.2773,34.2859,34.2687,34.2687,16500.0
2013-10-22 15:30:00,39.87,39.87,39.83,39.83,37800.0,34.2687,34.2687,34.2343,34.2343,37800.0
2013-10-22 15:35:00,39.83,39.84,39.79,39.8,54300.0,34.2343,34.2429,34.1999,34.2085,54300.0
2013-10-22 15:40:00,39.8,39.85,39.8,39.82,25900.0,34.2085,34.2515,34.2085,34.2257,25900.0
2013-10-22 15:45:00,39.82,39.84,39.79,39.84,36600.0,34.2257,34.2429,34.1999,34.2429,36600.0
2013-10-22 15:50:00,39.84,39.88,39.84,39.87,30300.0,34.2429,34.2773,34.2429,34.2687,30300.0
2013-10-22 15:55:00,39.87,39.87,39.77,39.78,106400.0,34.2687,34.2687,34.1828,34.1914,106400.0
2013-10-23 09:30:00,39.36,39.36,39.23,39.25,61100.0,33.8304,33.8304,33.7186,33.7358,61100.0
2013-10-23 09:35:00,39.25,39.27,39.18,39.22,30000.0,33.7358,33.753,33.6756,33.71,30000.0
2013-10-23 09:40:00,39.22,39.31,39.16,39.26,32100.0,33.71,33.7874,33.6585,33.7444,32100.0
2013-10-23 09:45:00,39.26,39.3,39.23,39.3,40200.0,33.7444,33.7788,33.7186,33.7788,40200.0
2013-10-23 09:50:00,39.3,39.38,39.3,39.37,28900.0,33.7788,33.8475,33.7788,33.839,28900.0
2013-10-23 09:55:00,39.37,39.37,39.25,39.3,27200.0,33.839,33.839,33.7358,33.7788,27200.0
2013-10-23 10:00:00,39.29,39.35,39.24,39.35,16500.0,33.7702,33.8218,33.7272,33.8218,16500.0
2013-10-23 10:05:00,39.33,39.36,39.27,39.32,17500.0,33.8046,33.8304,33.753,33.796,17500.0
2013-10-23 10:10:00,39.32,39.48,39.27,39.46,29900.0,33.796,33.9335,33.753,33.9163,29900.0
2013-10-23 10:15:00,39.47,39.54,39.44,39.53,42100.0,33.9249,33.9851,33.8991,33.9765,42100.0
2013-10-23 10:20:00,39.52,39.52,39.44,39.5,38100.0,33.9679,33.9679,33.8991,33.9507,38100.0
2013-10-23 10:25:00,39.51,39.53,39.44,39.49,25200.0,33.9593,33.9765,33.8991,33.9421,25200.0
2013-10-23 10:30:00,39.51,39.55,39.42,39.54,16900.0,33.9593,33.9937,33.8819,33.9851,16900.0
2013-10-23 10:35:00,39.55,39.58,39.5,39.54,13100.0,33.9937,34.0195,33.9507,33.9851,13100.0
2013-10-23 10:40:00,39.55,39.56,39.5,39.55,8100.0,33.9937,34.0023,33.9507,33.9937,8100.0
2013-10-23 10:45:00,39.53,39.53,39.35,39.47,35300.0,33.9765,33.9765,33.8218,33.9249,35300.0
2013-10-23 10:50:00,39.47,39.47,39.33,39.45,36500.0,33.9249,33.9249,33.8046,33.9077,36500.0
2013-10-23 10:55:00,39.45,39.52,39.43,39.49,16900.0,33.9077,33.9679,33.8905,33.9421,16900.0
2013-10-23 11:00:00,39.48,39.59,39.45,39.57,65200.0,33.9335,34.028,33.9077,34.0109,65200.0
2013-10-23 11:05:00,39.57,39.68,39.55,39.6,72000.0,34.0109,34.1054,33.9937,34.0366,72000.0
2013-10-23 11:10:00,39.6,39.61,39.49,39.52,34600.0,34.0366,34.0452,33.9421,33.9679,34600.0
2013-10-23 11:15:00,39.52,39.55,39.42,39.5,133400.0,33.9679,33.9937,33.8819,33.9507,133400.0
2013-10-23 11:20:00,39.5,39.6,39.48,39.6,14300.0,33.9507,34.0366,33.9335,34.0366,14300.0
2013-10-23 11:25:00,39.59,39.59,39.5,39.55,8100.0,34.028,34.028,33.9507,33.9937,8100.0
2013-10-23 11:30:00,39.54,39.61,39.49,39.58,8300.0,33.9851,34.0452,33.9421,34.0195,8300.0
2013-10-23 11:35:00,39.58,39.62,39.57,39.6,16200.0,34.0195,34.0538,34.0109,34.0366,16200.0
2013-10-23 11:40:00,39.61,39.66,39.55,39.61,10500.0,34.0452,34.0882,33.9937,34.0452,10500.0
2013-10-23 11:45:00,39.61,39.62,39.56,39.62,12800.0,34.0452,34.0538,34.0023,34.0538,12800.0
2013-10-23 11:50:00,39.61,39.64,39.55,39.55,24300.0,34.0452,34.071,33.9937,33.9937,24300.0
2013-10-23 11:55:00,39.56,39.6,39.56,39.58,8400.0,34.0023,34.0366,34.0023,34.0195,8400.0
2013-10-23 12:00:00,39.58,39.6,39.56,39.57,16000.0,34.0195,34.0366,34.0023,34.0109,16000.0
2013-10-23 12:05:00,39.58,39.62,39.55,39.62,20800.0,34.0195,34.0538,33.9937,34.0538,20800.0
2013-10-23 12:10:00,39.62,39.64,39.59,39.63,23500.0,34.0538,34.071,34.028,34.0624,23500.0
2013-10-23 12:15:00,39.64,39.67,39.63,39.65,27200.0,34.071,34.0968,34.0624,34.0796,27200.0
2013-10-23 12:20:00,39.64,39.67,39.63,39.66,20600.0,34.071,34.0968,34.0624,34.0882,20600.0
2013-10-23 12:25:00,39.66,39.67,39.63,39.63,19000.0,34.0882,34.0968,34.0624,34.0624,19000.0
2013-10-23 12:30:00,39.64,39.67,39.63,39.65,16100.0,34.071,34.0968,34.0624,34.0796,16100.0
2013-10-23 12:35:00,39.64,39.67,39.62,39.64,35700.0,34.071,34.0968,34.0538,34.071,35700.0
2013-10-23 12:40:00,39.65,39.66,39.61,39.66,19800.0,34.0796,34.0882,34.0452,34.0882,19800.0
2013-10-23 12:45:00,39.66,39.66,39.61,39.66,12000.0,34.0882,34.0882,34.0452,34.0882,12000.0
2013-10-23 12:50:00,39.64,39.66,39.64,39.64,16800.0,34.071,34.0882,34.071,34.071,16800.0
2013-10-23 12:55:00,39.66,39.69,39.64,39.66,13800.0,34.0882,34.114,34.071,34.0882,13800.0
2013-10-23 13:00:00,39.66,39.66,39.58,39.59,56400.0,34.0882,34.0882,34.0195,34.028,56400.0
2013-10-23 13:05:00,39.59,39.64,39.56,39.59,20300.0,34.028,34.071,34.0023,34.028,20300.0
2013-10-23 13:10:00,39.59,39.59,39.53,39.56,20800.0,34.028,34.028,33.9765,34.0023,20800.0
2013-10-23 13:15:00,39.55,39.64,39.55,39.61,21700.0,33.9937,34.071,33.9937,34.0452,21700.0
2013-10-23 13:20:00,39.62,39.65,39.57,39.63,18700.0,34.0538,34.0796,34.0109,34.0624,18700.0
2013-10-23 13:25:00,39.62,39.67,39.61,39.67,58100.0,34.0538,34.0968,34.0452,34.0968,58100.0
2013-10-23 13:30:00,39.66,39.67,39.64,39.67,19600.0,34.0882,34.0968,34.071,34.0968,19600.0
2013-10-23 13:35:00,39.67,39.73,39.66,39.72,34400.0,34.0968,34.1484,34.0882,34.1398,34400.0
2013-10-23 13:40:00,39.71,39.72,39.68,39.72,31000.0,34.1312,34.1398,34.1054,34.1398,31000.0
2013-10-23 13:45:00,39.72,39.78,39.71,39.78,28300.0,34.1398,34.1914,34.1312,34.1914,28300.0
2013-10-23 13:50:00,39.78,39.8,39.75,39.8,19300.0,34.1914,34.2085,34.1656,34.2085,19300.0
2013-10-23 13:55:00,39.8,39.86,39.8,39.83,19700.0,34.2085,34.2601,34.2085,34.2343,19700.0
2013-10-23 14:00:00,39.84,39.84,39.82,39.83,42300.0,34.2429,34.2429,34.2257,34.2343,42300.0
2013-10-23 14:05:00,39.84,39.87,39.83,39.84,83600.0,34.2429,34.2687,34.2343,34.2429,83600.0
2013-10-23 14:10:00,39.85,39.87,39.84,39.86,68100.0,34.2515,34.2687,34.2429,34.2601,68100.0
2013-10-23 14:15:00,39.86,39.86,39.81,39.82,33200.0,34.2601,34.2601,34.2171,34.2257,33200.0
2013-10-23 14:20:00,39.82,39.82,39.78,39.78,19000.0,34.2257,34.2257,34.1914,34.1914,19000.0
2013-10-23 14:25:00,39.77,39.77,39.73,39.75,7800.0,34.1828,34.1828,34.1484,34.1656,7800.0
2013-10-23 14:30:00,39.75,39.78,39.73,39.74,28500.0,34.1656,34.1914,34.1484,34.157,28500.0
2013-10-23 14:35:00,39.75,39.78,39.7,39.74,30400.0,34.1656,34.1914,34.1226,34.157,30400.0
2013-10-23 14:40:00,39.74,39.78,39.7,39.77,31400.0,34.157,34.1914,34.1226,34.1828,31400.0
2013-10-23 14:45:00,39.77,39.78,39.68,39.69,70800.0,34.1828,34.1914,34.1054,34.114,70800.0
2013-10-23 14:50:00,39.69,39.7,39.65,39.65,36700.0,34.114,34.1226,34.0796,34.0796,36700.0
2013-10-23 14:55:00,39.66,39.7,39.65,39.67,38600.0,34.0882,34.1226,34.0796,34.0968,38600.0
2013-10-23 15:00:00,39.68,39.72,39.67,39.71,35000.0,34.1054,34.1398,34.0968,34.1312,35000.0
2013-10-23 15:05:00,39.71,39.8,39.71,39.78,60700.0,34.1312,34.2085,34.1312,34.1914,60700.0
2013-10-23 15:10:00,39.79,39.82,39.75,39.75,63800.0,34.1999,34.2257,34.1656,34.1656,63800.0
2013-10-23 15:15:00,39.75,39.78,39.69,39.73,46600.0,34.1656,34.1914,34.114,34.1484,46600.0
2013-10-23 15:20:00,39.73,39.75,39.71,39.73,64500.0,34.1484,34.1656,34.1312,34.1484,64500.0
2013-10-23 15:25:00,39.71,39.77,39.7,39.72,52000.0,34.1312,34.1828,34.1226,34.1398,52000.0
2013-10-23 15:30:00,39.72,39.78,39.69,39.73,77600.0,34.1398,34.1914,34.114,34.1484,77600.0
2013-10-23 15:35:00,39.73,39.82,39.73,39.77,75500.0,34.1484,34.2257,34.1484,34.1828,75500.0
2013-10-23 15:40:00,39.77,39.82,39.75,39.76,42200.0,34.1828,34.2257,34.1656,34.1742,42200.0
2013-10-23 15:45:00,39.76,39.81,39.71,39.73,91000.0,34.1742,34.2171,34.1312,34.1484,91000.0
2013-10-23 15:50:00,39.72,39.76,39.72,39.74,104100.0,34.1398,34.1742,34.1398,34.157,104100.0
2013-10-23 15:55:00,39.73,39.79,39.71,39.75,106600.0,34.1484,34.1999,34.1312,34.1656,106600.0
2013-10-24 09:30:00,41.43,41.85,41.4,41.82,178000.0,35.6095,35.9705,35.5838,35.9448,178000.0
2013-10-24 09:35:00,41.83,42.14,41.75,42.13,311000.0,35.9534,36.2198,35.8846,36.2112,311000.0
2013-10-24 09:40:00,42.13,42.25,41.97,42.07,154400.0,36.2112,36.3143,36.0737,36.1596,154400.0
2013-10-24 09:45:00,42.06,42.42,42.03,42.2,267400.0,36.151,36.4605,36.1253,36.2714,267400.0
2013-10-24 09:50:00,42.2,42.27,42.08,42.17,87300.0,36.2714,36.3315,36.1682,36.2456,87300.0
2013-10-24 09:55:00,42.19,42.23,42.0,42.06,112400.0,36.2628,36.2972,36.0995,36.151,112400.0
2013-10-24 10:00:00,42.05,42.06,41.84,41.99,141800.0,36.1424,36.151,35.9619,36.0909,141800.0
2013-10-24 10:05:00,41.98,42.03,41.88,42.03,105800.0,36.0823,36.1253,35.9963,36.1253,105800.0
2013-10-24 10:10:00,42.01,42.01,41.91,41.98,110800.0,36.1081,36.1081,36.0221,36.0823,110800.0
2013-10-24 10:15:00,41.99,42.11,41.92,42.11,61200.0,36.0909,36.194,36.0307,36.194,61200.0
2013-10-24 10:20:00,42.11,42.14,42.04,42.09,58300.0,36.194,36.2198,36.1338,36.1768,58300.0
2013-10-24 10:25:00,42.09,42.14,41.97,42.14,198900.0,36.1768,36.2198,36.0737,36.2198,198900.0
2013-10-24 10:30:00,42.11,42.29,42.08,42.19,129000.0,36.194,36.3487,36.1682,36.2628,129000.0
2013-10-24 10:35:00,42.19,42.24,42.15,42.18,70700.0,36.2628,36.3058,36.2284,36.2542,70700.0
2013-10-24 10:40:00,42.17,42.22,42.14,42.2,141800.0,36.2456,36.2886,36.2198,36.2714,141800.0
2013-10-24 10:45:00,42.19,42.23,42.14,42.23,124200.0,36.2628,36.2972,36.2198,36.2972,124200.0
2013-10-24 10:50:00,42.23,42.32,42.2,42.3,76300.0,36.2972,36.3745,36.2714,36.3573,76300.0
2013-10-24 10:55:00,42.3,42.45,42.16,42.23,133000.0,36.3573,36.4862,36.237,36.2972,133000.0
2013-10-24 11:00:00,42.22,42.31,42.19,42.29,86000.0,36.2886,36.3659,36.2628,36.3487,86000.0
2013-10-24 11:05:00,42.3,42.38,42.27,42.37,35400.0,36.3573,36.4261,36.3315,36.4175,35400.0
2013-10-24 11:10:00,42.35,42.41,42.26,42.28,35000.0,36.4003,36.4519,36.3229,36.3401,35000.0
2013-10-24 11:15:00,42.26,42.3,42.18,42.26,72200.0,36.3229,36.3573,36.2542,36.3229,72200.0
2013-10-24 11:20:00,42.27,42.3,42.23,42.29,28000.0,36.3315,36.3573,36.2972,36.3487,28000.0
2013-10-24 11:25:00,42.3,42.33,42.26,42.3,18000.0,36.3573,36.3831,36.3229,36.3573,18000.0
2013-10-24 11:30:00,42.29,42.3,42.22,42.27,31500.0,36.3487,36.3573,36.2886,36.3315,31500.0
2013-10-24 11:35:00,42.29,42.31,42.23,42.26,30800.0,36.3487,36.3659,36.2972,36.3229,30800.0
2013-10-24 11:40:00,42.25,42.28,42.2,42.21,29600.0,36.3143,36.3401,36.2714,36.28,29600.0
2013-10-24 11:45:00,42.21,42.31,42.21,42.27,25400.0,36.28,36.3659,36.28,36.3315,25400.0
2013-10-24 11:50:00,42.26,42.3,42.22,42.24,23600.0,36.3229,36.3573,36.2886,36.3058,23600.0
2013-10-24 11:55:00,42.24,42.26,42.22,42.23,22100.0,36.3058,36.3229,36.2886,36.2972,22100.0
2013-10-24 12:00:00,42.22,42.22,42.04,42.11,79200.0,36.2886,36.2886,36.1338,36.194,79200.0
2013-10-24 12:05:00,42.13,42.26,42.12,42.2,32100.0,36.2112,36.3229,36.2026,36.2714,32100.0
2013-10-24 12:10:00,42.2,42.25,42.17,42.25,15700.0,36.2714,36.3143,36.2456,36.3143,15700.0
2013-10-24 12:15:00,42.25,42.28,42.24,42.25,21600.0,36.3143,36.3401,36.3058,36.3143,21600.0
2013-10-24 12:20:00,42.25,42.26,42.24,42.26,17600.0,36.3143,36.3229,36.3058,36.3229,17600.0
2013-10-24 12:25:00,42.26,42.27,42.23,42.24,29600.0,36.3229,36.3315,36.2972,36.3058,29600.0
2013-10-24 12:30:00,42.24,42.28,42.23,42.23,27100.0,36.3058,36.3401,36.2972,36.2972,27100.0
2013-10-24 12:35:00,42.23,42.3,42.23,42.25,21300.0,36.2972,36.3573,36.2972,36.3143,21300.0
2013-10-24 12:40:00,42.25,42.26,42.21,42.21,27400.0,36.3143,36.3229,36.28,36.28,27400.0
2013-10-24 12:45:00,42.22,42.27,42.22,42.24,24500.0,36.2886,36.3315,36.2886,36.3058,24500.0
2013-10-24 12:50:00,42.25,42.27,42.25,42.26,15800.0,36.3143,36.3315,36.3143,36.3229,15800.0
2013-10-24 12:55:00,42.25,42.27,42.24,42.27,19300.0,36.3143,36.3315,36.3058,36.3315,19300.0
2013-10-24 13:00:00,42.27,42.27,42.2,42.24,20300.0,36.3315,36.3315,36.2714,36.3058,20300.0
2013-10-24 13:05:00,42.25,42.27,42.21,42.21,25300.0,36.3143,36.3315,36.28,36.28,25300.0
2013-10-24 13:10:00,42.2,42.25,42.2,42.24,23600.0,36.2714,36.3143,36.2714,36.3058,23600.0
2013-10-24 13:15:00,42.23,42.25,42.22,42.25,10900.0,36.2972,36.3143,36.2886,36.3143,10900.0
2013-10-24 13:20:00,42.25,42.26,42.24,42.26,22600.0,36.3143,36.3229,36.3058,36.3229,22600.0
2013-10-24 13:25:00,42.26,42.26,42.24,42.26,24600.0,36.3229,36.3229,36.3058,36.3229,24600.0
2013-10-24 13:30:00,42.26,42.26,42.19,42.23,31200.0,36.3229,36.3229,36.2628,36.2972,31200.0
2013-10-24 13:35:00,42.23,42.24,42.13,42.23,62800.0,36.2972,36.3058,36.2112,36.2972,62800.0
2013-10-24 13:40:00,42.24,42.27,42.24,42.25,23100.0,36.3058,36.3315,36.3058,36.3143,23100.0
2013-10-24 13:45:00,42.26,42.26,42.18,42.23,41200.0,36.3229,36.3229,36.2542,36.2972,41200.0
2013-10-24 13:50:00,42.22,42.22,42.02,42.03,74000.0,36.2886,36.2886,36.1167,36.1253,74000.0
2013-10-24 13:55:00,42.03,42.05,41.89,41.9,91900.0,36.1253,36.1424,36.0049,36.0135,91900.0
2013-10-24 14:00:00,41.89,41.92,41.79,41.87,75100.0,36.0049,36.0307,35.919,35.9877,75100.0
2013-10-24 14:05:00,41.87,41.9,41.75,41.78,91300.0,35.9877,36.0135,35.8846,35.9104,91300.0
2013-10-24 14:10:00,41.78,41.87,41.77,41.79,73500.0,35.9104,35.9877,35.9018,35.919,73500.0
2013-10-24 14:15:00,41.8,41.93,41.79,41.88,62900.0,35.9276,36.0393,35.919,35.9963,62900.0
2013-10-24 14:20:00,41.89,41.94,41.88,41.9,42900.0,36.0049,36.0479,35.9963,36.0135,42900.0
2013-10-24 14:25:00,41.9,41.94,41.89,41.91,54200.0,36.0135,36.0479,36.0049,36.0221,54200.0
2013-10-24 14:30:00,41.9,41.97,41.86,41.94,44700.0,36.0135,36.0737,35.9791,36.0479,44700.0
2013-10-24 14:35:00,41.94,41.94,41.87,41.87,44000.0,36.0479,36.0479,35.9877,35.9877,44000.0
2013-10-24 14:40:00,41.88,41.94,41.88,41.94,32100.0,35.9963,36.0479,35.9963,36.0479,32100.0
2013-10-24 14:45:00,41.94,42.06,41.93,41.97,56300.0,36.0479,36.151,36.0393,36.0737,56300.0
2013-10-24 14:50:00,41.97,42.05,41.96,42.04,22000.0,36.0737,36.1424,36.0651,36.1338,22000.0
2013-10-24 14:55:00,42.04,42.04,41.94,41.95,55400.0,36.1338,36.1338,36.0479,36.0565,55400.0
2013-10-24 15:00:00,41.95,41.99,41.89,41.9,66800.0,36.0565,36.0909,36.0049,36.0135,66800.0
2013-10-24 15:05:00,41.9,41.94,41.89,41.91,54800.0,36.0135,36.0479,36.0049,36.0221,54800.0
2013-10-24 15:10:00,41.91,41.93,41.78,41.78,85600.0,36.0221,36.0393,35.9104,35.9104,85600.0
2013-10-24 15:15:00,41.78,41.81,41.71,41.72,91200.0,35.9104,35.9362,35.8502,35.8588,91200.0
2013-10-24 15:20:00,41.72,41.82,41.7,41.81,55100.0,35.8588,35.9448,35.8416,35.9362,55100.0
2013-10-24 15:25:00,41.81,42.03,41.81,42.03,67500.0,35.9362,36.1253,35.9362,36.1253,67500.0
2013-10-24 15:30:00,42.03,42.1,42.02,42.09,74100.0,36.1253,36.1854,36.1167,36.1768,74100.0
2013-10-24 15:35:00,42.08,42.18,42.08,42.14,92600.0,36.1682,36.2542,36.1682,36.2198,92600.0
2013-10-24 15:40:00,42.14,42.27,42.14,42.27,94100.0,36.2198,36.3315,36.2198,36.3315,94100.0
2013-10-24 15:45:00,42.27,42.3,42.25,42.26,84900.0,36.3315,36.3573,36.3143,36.3229,84900.0
2013-10-24 15:50:00,42.25,42.28,42.25,42.25,98700.0,36.3143,36.3401,36.3143,36.3143,98700.0
2013-10-24 15:55:00,42.25,42.35,42.25,42.34,217600.0,36.3143,36.4003,36.3143,36.3917,217600.0
2013-10-25 09:30:00,42.77,42.77,42.46,42.55,152700.0,36.7613,36.7613,36.4948,36.5722,152700.0
2013-10-25 09:35:00,42.55,42.74,42.53,42.71,44800.0,36.5722,36.7355,36.555,36.7097,44800.0
2013-10-25 09:40:00,42.72,42.88,42.7,42.85,54600.0,36.7183,36.8558,36.7011,36.8301,54600.0
2013-10-25 09:45:00,42.86,42.9,42.8,42.85,24000.0,36.8386,36.873,36.7871,36.8301,24000.0
2013-10-25 09:50:00,42.86,42.9,42.82,42.84,23200.0,36.8386,36.873,36.8043,36.8215,23200.0
2013-10-25 09:55:00,42.83,42.91,42.75,42.89,31800.0,36.8129,36.8816,36.7441,36.8644,31800.0
2013-10-25 10:00:00,42.89,42.95,42.85,42.89,26500.0,36.8644,36.916,36.8301,36.8644,26500.0
2013-10-25 10:05:00,42.89,42.9,42.8,42.8,18500.0,36.8644,36.873,36.7871,36.7871,18500.0
2013-10-25 10:10:00,42.8,42.8,42.63,42.65,49200.0,36.7871,36.7871,36.641,36.6582,49200.0
2013-10-25 10:15:00,42.64,42.69,42.5,42.5,79400.0,36.6496,36.6925,36.5292,36.5292,79400.0
2013-10-25 10:20:00,42.51,42.6,42.44,42.6,35900.0,36.5378,36.6152,36.4777,36.6152,35900.0
2013-10-25 10:25:00,42.6,42.66,42.57,42.58,78000.0,36.6152,36.6667,36.5894,36.598,78000.0
2013-10-25 10:30:00,42.58,42.58,42.43,42.47,26900.0,36.598,36.598,36.4691,36.5034,26900.0
2013-10-25 10:35:00,42.49,42.49,42.45,42.47,22800.0,36.5206,36.5206,36.4862,36.5034,22800.0
2013-10-25 10:40:00,42.46,42.49,42.42,42.48,34500.0,36.4948,36.5206,36.4605,36.512,34500.0
2013-10-25 10:45:00,42.49,42.54,42.46,42.54,15800.0,36.5206,36.5636,36.4948,36.5636,15800.0
2013-10-25 10:50:00,42.54,42.54,42.45,42.46,25300.0,36.5636,36.5636,36.4862,36.4948,25300.0
2013-10-25 10:55:00,42.46,42.57,42.41,42.55,33600.0,36.4948,36.5894,36.4519,36.5722,33600.0
2013-10-25 11:00:00,42.56,42.73,42.56,42.71,40900.0,36.5808,36.7269,36.5808,36.7097,40900.0
2013-10-25 11:05:00,42.73,42.85,42.72,42.78,55500.0,36.7269,36.8301,36.7183,36.7699,55500.0
2013-10-25 11:10:00,42.77,42.84,42.77,42.83,17700.0,36.7613,36.8215,36.7613,36.8129,17700.0
2013-10-25 11:15:00,42.84,42.95,42.83,42.93,54500.0,36.8215,36.916,36.8129,36.8988,54500.0
2013-10-25 11:20:00,42.93,42.95,42.82,42.83,40100.0,36.8988,36.916,36.8043,36.8129,40100.0
2013-10-25 11:25:00,42.86,42.91,42.84,42.88,61500.0,36.8386,36.8816,36.8215,36.8558,61500.0
2013-10-25 11:30:00,42.88,42.97,42.88,42.96,28300.0,36.8558,36.9332,36.8558,36.9246,28300.0
2013-10-25 11:35:00,42.96,43.01,42.94,42.96,52700.0,36.9246,36.9676,36.9074,36.9246,52700.0
2013-10-25 11:40:00,42.98,43.0,42.96,43.0,11300.0,36.9418,36.959,36.9246,36.959,11300.0
2013-10-25 11:45:00,43.0,43.0,42.92,42.92,14700.0,36.959,36.959,36.8902,36.8902,14700.0
2013-10-25 11:50:00,42.92,42.93,42.85,42.93,12900.0,36.8902,36.8988,36.8301,36.8988,12900.0
2013-10-25 11:55:00,42.92,42.95,42.92,42.95,7200.0,36.8902,36.916,36.8902,36.916,7200.0
2013-10-25 12:00:00,42.94,42.99,42.93,42.94,72100.0,36.9074,36.9504,36.8988,36.9074,72100.0
2013-10-25 12:05:00,42.94,42.95,42.87,42.87,64000.0,36.9074,36.916,36.8472,36.8472,64000.0
2013-10-25 12:10:00,42.87,42.87,42.79,42.84,19400.0,36.8472,36.8472,36.7785,36.8215,19400.0
2013-10-25 12:15:00,42.84,42.84,42.77,42.81,34100.0,36.8215,36.8215,36.7613,36.7957,34100.0
2013-10-25 12:20:00,42.81,42.9,42.8,42.9,18400.0,36.7957,36.873,36.7871,36.873,18400.0
2013-10-25 12:25:00,42.9,42.91,42.84,42.84,23500.0,36.873,36.8816,36.8215,36.8215,23500.0
2013-10-25 12:30:00,42.84,42.92,42.77,42.91,21600.0,36.8215,36.8902,36.7613,36.8816,21600.0
2013-10-25 12:35:00,42.92,42.94,42.91,42.94,14200.0,36.8902,36.9074,36.8816,36.9074,14200.0
2013-10-25 12:40:00,42.95,43.17,42.95,43.17,69500.0,36.916,37.1051,36.916,37.1051,69500.0
2013-10-25 12:45:00,43.18,43.24,43.08,43.14,34800.0,37.1137,37.1653,37.0277,37.0793,34800.0
2013-10-25 12:50:00,43.14,43.15,43.12,43.14,9300.0,37.0793,37.0879,37.0621,37.0793,9300.0
2013-10-25 12:55:00,43.14,43.22,43.13,43.19,16500.0,37.0793,37.1481,37.0707,37.1223,16500.0
2013-10-25 13:00:00,43.19,43.2,43.16,43.2,13900.0,37.1223,37.1309,37.0965,37.1309,13900.0
2013-10-25 13:05:00,43.2,43.22,43.19,43.2,12700.0,37.1309,37.1481,37.1223,37.1309,12700.0
2013-10-25 13:10:00,43.21,43.21,43.13,43.17,26100.0,37.1395,37.1395,37.0707,37.1051,26100.0
2013-10-25 13:15:00,43.17,43.21,43.17,43.19,23600.0,37.1051,37.1395,37.1051,37.1223,23600.0
2013-10-25 13:20:00,43.19,43.19,43.08,43.09,33000.0,37.1223,37.1223,37.0277,37.0363,33000.0
2013-10-25 13:25:00,43.08,43.08,43.02,43.04,16900.0,37.0277,37.0277,36.9762,36.9934,16900.0
2013-10-25 13:30:00,43.03,43.04,43.0,43.02,17300.0,36.9848,36.9934,36.959,36.9762,17300.0
2013-10-25 13:35:00,43.01,43.15,43.01,43.15,13600.0,36.9676,37.0879,36.9676,37.0879,13600.0
2013-10-25 13:40:00,43.16,43.22,43.1,43.12,20800.0,37.0965,37.1481,37.0449,37.0621,20800.0
2013-10-25 13:45:00,43.12,43.15,43.11,43.15,13500.0,37.0621,37.0879,37.0535,37.0879,13500.0
2013-10-25 13:50:00,43.15,43.22,43.12,43.21,17800.0,37.0879,37.1481,37.0621,37.1395,17800.0
2013-10-25 13:55:00,43.22,43.27,43.22,43.24,19800.0,37.1481,37.191,37.1481,37.1653,19800.0
2013-10-25 14:00:00,43.25,43.3,43.22,43.29,18100.0,37.1739,37.2168,37.1481,37.2082,18100.0
2013-10-25 14:05:00,43.28,43.34,43.26,43.34,18400.0,37.1996,37.2512,37.1825,37.2512,18400.0
2013-10-25 14:10:00,43.34,43.49,43.34,43.49,44200.0,37.2512,37.3801,37.2512,37.3801,44200.0
2013-10-25 14:15:00,43.49,43.53,43.48,43.51,53000.0,37.3801,37.4145,37.3715,37.3973,53000.0
2013-10-25 14:20:00,43.51,43.52,43.42,43.42,40100.0,37.3973,37.4059,37.32,37.32,40100.0
2013-10-25 14:25:00,43.43,43.43,43.35,43.36,20600.0,37.3286,37.3286,37.2598,37.2684,20600.0
2013-10-25 14:30:00,43.35,43.36,43.26,43.29,34300.0,37.2598,37.2684,37.1825,37.2082,34300.0
2013-10-25 14:35:00,43.29,43.33,43.28,43.3,25000.0,37.2082,37.2426,37.1996,37.2168,25000.0
2013-10-25 14:40:00,43.29,43.37,43.29,43.33,12900.0,37.2082,37.277,37.2082,37.2426,12900.0
2013-10-25 14:45:00,43.34,43.34,43.29,43.32,9700.0,37.2512,37.2512,37.2082,37.234,9700.0
2013-10-25 14:50:00,43.31,43.31,43.28,43.3,12900.0,37.2254,37.2254,37.1996,37.2168,12900.0
2013-10-25 14:55:00,43.3,43.31,43.24,43.3,29300.0,37.2168,37.2254,37.1653,37.2168,29300.0
2013-10-25 15:00:00,43.31,43.34,43.29,43.31,34100.0,37.2254,37.2512,37.2082,37.2254,34100.0
2013-10-25 15:05:00,43.31,43.32,43.28,43.28,17800.0,37.2254,37.234,37.1996,37.1996,17800.0
2013-10-25 15:10:00,43.29,43.32,43.28,43.31,24400.0,37.2082,37.234,37.1996,37.2254,24400.0
2013-10-25 15:15:00,43.31,43.33,43.3,43.32,20000.0,37.2254,37.2426,37.2168,37.234,20000.0
2013-10-25 15:20:00,43.33,43.34,43.29,43.33,20400.0,37.2426,37.2512,37.2082,37.2426,20400.0
2013-10-25 15:25:00,43.32,43.34,43.3,43.33,21300.0,37.234,37.2512,37.2168,37.2426,21300.0
2013-10-25 15:30:00,43.32,43.38,43.32,43.38,26500.0,37.234,37.2856,37.234,37.2856,26500.0
2013-10-25 15:35:00,43.38,43.41,43.38,43.41,21700.0,37.2856,37.3114,37.2856,37.3114,21700.0
2013-10-25 15:40:00,43.4,43.43,43.4,43.43,22500.0,37.3028,37.3286,37.3028,37.3286,22500.0
2013-10-25 15:45:00,43.43,43.45,43.39,43.44,71000.0,37.3286,37.3458,37.2942,37.3372,71000.0
2013-10-25 15:50:00,43.44,43.48,43.41,43.43,57800.0,37.3372,37.3715,37.3114,37.3286,57800.0
2013-10-25 15:55:00,43.42,43.49,43.42,43.46,95700.0,37.32,37.3801,37.32,37.3544,95700.0
2013-10-28 09:30:00,43.15,43.33,43.05,43.21,105900.0,37.0879,37.2426,37.002,37.1395,105900.0
2013-10-28 09:35:00,43.17,43.29,43.13,43.13,22300.0,37.1051,37.2082,37.0707,37.0707,22300.0
2013-10-28 09:40:00,43.09,43.13,43.0,43.09,24900.0,37.0363,37.0707,36.959,37.0363,24900.0
2013-10-28 09:45:00,43.09,43.24,43.09,43.22,26300.0,37.0363,37.1653,37.0363,37.1481,26300.0
2013-10-28 09:50:00,43.2,43.22,43.05,43.2,50400.0,37.1309,37.1481,37.002,37.1309,50400.0
2013-10-28 09:55:00,43.2,43.22,43.16,43.17,11300.0,37.1309,37.1481,37.0965,37.1051,11300.0
2013-10-28 10:00:00,43.17,43.28,43.12,43.25,23900.0,37.1051,37.1996,37.0621,37.1739,23900.0
2013-10-28 10:05:00,43.25,43.28,43.22,43.23,26200.0,37.1739,37.1996,37.1481,37.1567,26200.0
2013-10-28 10:10:00,43.22,43.34,43.22,43.32,23100.0,37.1481,37.2512,37.1481,37.234,23100.0
2013-10-28 10:15:00,43.31,43.41,43.31,43.4,26500.0,37.2254,37.3114,37.2254,37.3028,26500.0
2013-10-28 10:20:00,43.41,43.41,43.37,43.38,15600.0,37.3114,37.3114,37.277,37.2856,15600.0
2013-10-28 10:25:00,43.39,43.43,43.25,43.25,72400.0,37.2942,37.3286,37.1739,37.1739,72400.0
2013-10-28 10:30:00,43.25,43.26,43.11,43.12,37000.0,37.1739,37.1825,37.0535,37.0621,37000.0
2013-10-28 10:35:00,43.12,43.26,43.12,43.22,29100.0,37.0621,37.1825,37.0621,37.1481,29100.0
2013-10-28 10:40:00,43.22,43.23,43.15,43.18,19100.0,37.1481,37.1567,37.0879,37.1137,19100.0
2013-10-28 10:45:00,43.19,43.24,43.18,43.22,22100.0,37.1223,37.1653,37.1137,37.1481,22100.0
2013-10-28 10:50:00,43.21,43.23,43.17,43.21,18400.0,37.1395,37.1567,37.1051,37.1395,18400.0
2013-10-28 10:55:00,43.2,43.23,43.18,43.23,19100.0,37.1309,37.1567,37.1137,37.1567,19100.0
2013-10-28 11:00:00,43.23,43.27,43.22,43.22,13700.0,37.1567,37.191,37.1481,37.1481,13700.0
2013-10-28 11:05:00,43.21,43.24,43.18,43.22,31100.0,37.1395,37.1653,37.1137,37.1481,31100.0
2013-10-28 11:10:00,43.22,43.26,43.21,43.23,12200.0,37.1481,37.1825,37.1395,37.1567,12200.0
2013-10-28 11:15:00,43.23,43.28,43.22,43.22,12700.0,37.1567,37.1996,37.1481,37.1481,12700.0
2013-10-28 11:20:00,43.22,43.22,43.16,43.17,22800.0,37.1481,37.1481,37.0965,37.1051,22800.0
2013-10-28 11:25:00,43.16,43.33,43.15,43.29,29000.0,37.0965,37.2426,37.0879,37.2082,29000.0
2013-10-28 11:30:00,43.31,43.35,43.31,43.35,14500.0,37.2254,37.2598,37.2254,37.2598,14500.0
2013-10-28 11:35:00,43.36,43.39,43.35,43.37,12100.0,37.2684,37.2942,37.2598,37.277,12100.0
2013-10-28 11:40:00,43.37,43.38,43.3,43.3,13100.0,37.277,37.2856,37.2168,37.2168,13100.0
2013-10-28 11:45:00,43.3,43.32,43.3,43.3,9500.0,37.2168,37.234,37.2168,37.2168,9500.0
2013-10-28 11:50:00,43.29,43.31,43.19,43.23,30000.0,37.2082,37.2254,37.1223,37.1567,30000.0
2013-10-28 11:55:00,43.23,43.23,43.18,43.21,29500.0,37.1567,37.1567,37.1137,37.1395,29500.0
2013-10-28 12:00:00,43.22,43.22,43.18,43.22,12800.0,37.1481,37.1481,37.1137,37.1481,12800.0
2013-10-28 12:05:00,43.22,43.24,43.19,43.22,13500.0,37.1481,37.1653,37.1223,37.1481,13500.0
2013-10-28 12:10:00,43.22,43.24,43.21,43.24,6900.0,37.1481,37.1653,37.1395,37.1653,6900.0
2013-10-28 12:15:00,43.24,43.27,43.23,43.27,11500.0,37.1653,37.191,37.1567,37.191,11500.0
2013-10-28 12:20:00,43.27,43.27,43.22,43.23,6200.0,37.191,37.191,37.1481,37.1567,6200.0
2013-10-28 12:25:00,43.22,43.26,43.2,43.21,17700.0,37.1481,37.1825,37.1309,37.1395,17700.0
2013-10-28 12:30:00,43.22,43.24,43.2,43.2,7300.0,37.1481,37.1653,37.1309,37.1309,7300.0
2013-10-28 12:35:00,43.22,43.28,43.21,43.26,7300.0,37.1481,37.1996,37.1395,37.1825,7300.0
2013-10-28 12:40:00,43.28,43.3,43.26,43.27,8800.0,37.1996,37.2168,37.1825,37.191,8800.0
2013-10-28 12:45:00,43.27,43.38,43.26,43.38,43800.0,37.191,37.2856,37.1825,37.2856,43800.0
2013-10-28 12:50:00,43.38,43.41,43.34,43.41,26000.0,37.2856,37.3114,37.2512,37.3114,26000.0
2013-10-28 12:55:00,43.41,43.48,43.41,43.43,26500.0,37.3114,37.3715,37.3114,37.3286,26500.0
2013-10-28 13:00:00,43.47,43.48,43.46,43.47,3000.0,37.363,37.3715,37.3544,37.363,3000.0
2013-10-28 13:05:00,43.46,43.46,43.4,43.41,41300.0,37.3544,37.3544,37.3028,37.3114,41300.0
2013-10-28 13:10:00,43.42,43.43,43.34,43.4,40900.0,37.32,37.3286,37.2512,37.3028,40900.0
2013-10-28 13:15:00,43.4,43.41,43.37,43.41,6300.0,37.3028,37.3114,37.277,37.3114,6300.0
2013-10-28 13:20:00,43.41,43.43,43.4,43.42,6500.0,37.3114,37.3286,37.3028,37.32,6500.0
2013-10-28 13:25:00,43.42,43.42,43.35,43.4,10400.0,37.32,37.32,37.2598,37.3028,10400.0
2013-10-28 13:30:00,43.39,43.43,43.37,43.38,8300.0,37.2942,37.3286,37.277,37.2856,8300.0
2013-10-28 13:35:00,43.38,43.38,43.36,43.37,6300.0,37.2856,37.2856,37.2684,37.277,6300.0
2013-10-28 13:40:00,43.37,43.38,43.31,43.32,27700.0,37.277,37.2856,37.2254,37.234,27700.0
2013-10-28 13:45:00,43.32,43.32,43.27,43.28,16400.0,37.234,37.234,37.191,37.1996,16400.0
2013-10-28 13:50:00,43.29,43.3,43.21,43.21,30000.0,37.2082,37.2168,37.1395,37.1395,30000.0
2013-10-28 13:55:00,43.22,43.26,43.21,43.24,29600.0,37.1481,37.1825,37.1395,37.1653,29600.0
2013-10-28 14:00:00,43.24,43.27,43.22,43.27,18200.0,37.1653,37.191,37.1481,37.191,18200.0
2013-10-28 14:05:00,43.27,43.3,43.26,43.27,13700.0,37.191,37.2168,37.1825,37.191,13700.0
2013-10-28 14:10:00,43.26,43.32,43.25,43.32,39500.0,37.1825,37.234,37.1739,37.234,39500.0
2013-10-28 14:15:00,43.33,43.4,43.31,43.4,35200.0,37.2426,37.3028,37.2254,37.3028,35200.0
2013-10-28 14:20:00,43.4,43.42,43.36,43.42,15100.0,37.3028,37.32,37.2684,37.32,15100.0
2013-10-28 14:25:00,43.42,43.43,43.39,43.39,22000.0,37.32,37.3286,37.2942,37.2942,22000.0
2013-10-28 14:30:00,43.39,43.4,43.36,43.36,26900.0,37.2942,37.3028,37.2684,37.2684,26900.0
2013-10-28 14:35:00,43.36,43.36,43.32,43.33,31400.0,37.2684,37.2684,37.234,37.2426,31400.0
2013-10-28 14:40:00,43.32,43.33,43.27,43.27,74600.0,37.234,37.2426,37.191,37.191,74600.0
2013-10-28 14:45:00,43.28,43.31,43.27,43.3,19200.0,37.1996,37.2254,37.191,37.2168,19200.0
2013-10-28 14:50:00,43.3,43.36,43.3,43.35,12400.0,37.2168,37.2684,37.2168,37.2598,12400.0
2013-10-28 14:55:00,43.36,43.42,43.36,43.42,10200.0,37.2684,37.32,37.2684,37.32,10200.0
2013-10-28 15:00:00,43.41,43.42,43.37,43.37,27900.0,37.3114,37.32,37.277,37.277,27900.0
2013-10-28 15:05:00,43.37,43.39,43.36,43.36,26000.0,37.277,37.2942,37.2684,37.2684,26000.0
2013-10-28 15:10:00,43.36,43.38,43.3,43.31,54400.0,37.2684,37.2856,37.2168,37.2254,54400.0
2013-10-28 15:15:00,43.31,43.32,43.26,43.27,45200.0,37.2254,37.234,37.1825,37.191,45200.0
2013-10-28 15:20:00,43.28,43.28,43.24,43.24,39600.0,37.1996,37.1996,37.1653,37.1653,39600.0
2013-10-28 15:25:00,43.23,43.29,43.23,43.26,93000.0,37.1567,37.2082,37.1567,37.1825,93000.0
2013-10-28 15:30:00,43.26,43.34,43.26,43.33,39800.0,37.1825,37.2512,37.1825,37.2426,39800.0
2013-10-28 15:35:00,43.33,43.33,43.26,43.26,33700.0,37.2426,37.2426,37.1825,37.1825,33700.0
2013-10-28 15:40:00,43.26,43.26,43.23,43.23,41500.0,37.1825,37.1825,37.1567,37.1567,41500.0
2013-10-28 15:45:00,43.23,43.29,43.14,43.29,208300.0,37.1567,37.2082,37.0793,37.2082,208300.0
2013-10-28 15:50:00,43.28,43.3,43.26,43.3,78500.0,37.1996,37.2168,37.1825,37.2168,78500.0
2013-10-28 15:55:00,43.3,43.41,43.3,43.4,137700.0,37.2168,37.3114,37.2168,37.3028,137700.0
2013-10-29 09:30:00,43.2,43.33,43.19,43.26,43800.0,37.1309,37.2426,37.1223,37.1825,43800.0
2013-10-29 09:35:00,43.25,43.35,43.05,43.12,54400.0,37.1739,37.2598,37.002,37.0621,54400.0
2013-10-29 09:40:00,43.12,43.22,43.1,43.2,19300.0,37.0621,37.1481,37.0449,37.1309,19300.0
2013-10-29 09:45:00,43.21,43.25,43.14,43.24,23600.0,37.1395,37.1739,37.0793,37.1653,23600.0
2013-10-29 09:50:00,43.29,43.29,43.12,43.19,14600.0,37.2082,37.2082,37.0621,37.1223,14600.0
2013-10-29 09:55:00,43.2,43.25,43.15,43.21,16000.0,37.1309,37.1739,37.0879,37.1395,16000.0
2013-10-29 10:00:00,43.19,43.28,43.16,43.17,23800.0,37.1223,37.1996,37.0965,37.1051,23800.0
2013-10-29 10:05:00,43.19,43.22,43.11,43.12,38100.0,37.1223,37.1481,37.0535,37.0621,38100.0
2013-10-29 10:10:00,43.13,43.19,43.12,43.16,15100.0,37.0707,37.1223,37.0621,37.0965,15100.0
2013-10-29 10:15:00,43.15,43.17,43.11,43.16,26400.0,37.0879,37.1051,37.0535,37.0965,26400.0
2013-10-29 10:20:00,43.16,43.19,43.08,43.11,21100.0,37.0965,37.1223,37.0277,37.0535,21100.0
2013-10-29 10:25:00,43.1,43.11,43.04,43.11,22800.0,37.0449,37.0535,36.9934,37.0535,22800.0
2013-10-29 10:30:00,43.12,43.16,43.06,43.08,19800.0,37.0621,37.0965,37.0106,37.0277,19800.0
2013-10-29 10:35:00,43.07,43.11,42.99,43.01,22600.0,37.0191,37.0535,36.9504,36.9676,22600.0
2013-10-29 10:40:00,43.01,43.08,42.93,42.95,29600.0,36.9676,37.0277,36.8988,36.916,29600.0
2013-10-29 10:45:00,42.95,42.95,42.88,42.94,48400.0,36.916,36.916,36.8558,36.9074,48400.0
2013-10-29 10:50:00,42.91,42.94,42.82,42.82,36700.0,36.8816,36.9074,36.8043,36.8043,36700.0
2013-10-29 10:55:00,42.81,42.84,42.77,42.81,38800.0,36.7957,36.8215,36.7613,36.7957,38800.0
2013-10-29 11:00:00,42.8,42.85,42.78,42.85,24000.0,36.7871,36.8301,36.7699,36.8301,24000.0
2013-10-29 11:05:00,42.84,42.85,42.78,42.81,35500.0,36.8215,36.8301,36.7699,36.7957,35500.0
2013-10-29 11:10:00,42.81,42.81,42.74,42.77,28300.0,36.7957,36.7957,36.7355,36.7613,28300.0
2013-10-29 11:15:00,42.78,42.81,42.73,42.78,48600.0,36.7699,36.7957,36.7269,36.7699,48600.0
2013-10-29 11:20:00,42.79,42.81,42.74,42.76,45500.0,36.7785,36.7957,36.7355,36.7527,45500.0
2013-10-29 11:25:00,42.76,42.76,42.71,42.73,34900.0,36.7527,36.7527,36.7097,36.7269,34900.0
2013-10-29 11:30:00,42.74,42.78,42.73,42.75,33000.0,36.7355,36.7699,36.7269,36.7441,33000.0
2013-10-29 11:35:00,42.75,42.81,42.71,42.81,21200.0,36.7441,36.7957,36.7097,36.7957,21200.0
2013-10-29 11:40:00,42.8,42.91,42.8,42.85,14700.0,36.7871,36.8816,36.7871,36.8301,14700.0
2013-10-29 11:45:00,42.86,42.89,42.83,42.83,19900.0,36.8386,36.8644,36.8129,36.8129,19900.0
2013-10-29 11:50:00,42.83,42.9,42.81,42.89,26800.0,36.8129,36.873,36.7957,36.8644,26800.0
2013-10-29 11:55:00,42.9,42.98,42.9,42.95,25300.0,36.873,36.9418,36.873,36.916,25300.0
2013-10-29 12:00:00,42.96,42.99,42.91,42.98,17000.0,36.9246,36.9504,36.8816,36.9418,17000.0
2013-10-29 12:05:00,42.98,43.0,42.96,43.0,9700.0,36.9418,36.959,36.9246,36.959,9700.0
2013-10-29 12:10:00,43.0,43.0,42.98,43.0,9300.0,36.959,36.959,36.9418,36.959,9300.0
2013-10-29 12:15:00,43.0,43.02,42.97,43.02,9600.0,36.959,36.9762,36.9332,36.9762,9600.0
2013-10-29 12:20:00,43.02,43.08,43.02,43.08,16700.0,36.9762,37.0277,36.9762,37.0277,16700.0
2013-10-29 12:25:00,43.08,43.13,43.07,43.12,13400.0,37.0277,37.0707,37.0191,37.0621,13400.0
2013-10-29 12:30:00,43.13,43.18,43.12,43.17,5900.0,37.0707,37.1137,37.0621,37.1051,5900.0
2013-10-29 12:35:00,43.18,43.2,43.16,43.2,18000.0,37.1137,37.1309,37.0965,37.1309,18000.0
2013-10-29 12:40:00,43.2,43.23,43.13,43.15,8900.0,37.1309,37.1567,37.0707,37.0879,8900.0
2013-10-29 12:45:00,43.15,43.15,43.11,43.14,10300.0,37.0879,37.0879,37.0535,37.0793,10300.0
2013-10-29 12:50:00,43.14,43.18,43.12,43.16,10100.0,37.0793,37.1137,37.0621,37.0965,10100.0
2013-10-29 12:55:00,43.16,43.17,43.09,43.1,11700.0,37.0965,37.1051,37.0363,37.0449,11700.0
2013-10-29 13:00:00,43.08,43.19,43.08,43.19,11900.0,37.0277,37.1223,37.0277,37.1223,11900.0
2013-10-29 13:05:00,43.19,43.19,43.13,43.17,14200.0,37.1223,37.1223,37.0707,37.1051,14200.0
2013-10-29 13:10:00,43.17,43.19,43.16,43.19,4800.0,37.1051,37.1223,37.0965,37.1223,4800.0
2013-10-29 13:15:00,43.19,43.23,43.16,43.21,10200.0,37.1223,37.1567,37.0965,37.1395,10200.0
2013-10-29 13:20:00,43.21,43.21,43.13,43.14,7500.0,37.1395,37.1395,37.0707,37.0793,7500.0
2013-10-29 13:25:00,43.14,43.14,43.08,43.11,9600.0,37.0793,37.0793,37.0277,37.0535,9600.0
2013-10-29 13:30:00,43.12,43.14,43.1,43.13,13700.0,37.0621,37.0793,37.0449,37.0707,13700.0
2013-10-29 13:35:00,43.14,43.17,43.11,43.11,19100.0,37.0793,37.1051,37.0535,37.0535,19100.0
2013-10-29 13:40:00,43.12,43.12,43.08,43.09,13500.0,37.0621,37.0621,37.0277,37.0363,13500.0
2013-10-29 13:45:00,43.09,43.09,43.07,43.08,15600.0,37.0363,37.0363,37.0191,37.0277,15600.0
2013-10-29 13:50:00,43.09,43.1,43.08,43.1,7800.0,37.0363,37.0449,37.0277,37.0449,7800.0
2013-10-29 13:55:00,43.1,43.14,43.09,43.13,10900.0,37.0449,37.0793,37.0363,37.0707,10900.0
2013-10-29 14:00:00,43.13,43.13,43.08,43.13,23000.0,37.0707,37.0707,37.0277,37.0707,23000.0
2013-10-29 14:05:00,43.13,43.15,43.12,43.15,10100.0,37.0707,37.0879,37.0621,37.0879,10100.0
2013-10-29 14:10:00,43.15,43.15,43.08,43.08,25000.0,37.0879,37.0879,37.0277,37.0277,25000.0
2013-10-29 14:15:00,43.09,43.12,43.09,43.12,10700.0,37.0363,37.0621,37.0363,37.0621,10700.0
2013-10-29 14:20:00,43.12,43.13,43.07,43.07,13900.0,37.0621,37.0707,37.0191,37.0191,13900.0
2013-10-29 14:25:00,43.08,43.09,43.07,43.08,30800.0,37.0277,37.0363,37.0191,37.0277,30800.0
2013-10-29 14:30:00,43.09,43.1,43.05,43.06,31400.0,37.0363,37.0449,37.002,37.0106,31400.0
2013-10-29 14:35:00,43.07,43.07,43.03,43.05,28000.0,37.0191,37.0191,36.9848,37.002,28000.0
2013-10-29 14:40:00,43.04,43.04,42.98,42.98,34400.0,36.9934,36.9934,36.9418,36.9418,34400.0
2013-10-29 14:45:00,42.98,43.0,42.96,42.98,36400.0,36.9418,36.959,36.9246,36.9418,36400.0
2013-10-29 14:50:00,42.98,43.07,42.98,43.07,22500.0,36.9418,37.0191,36.9418,37.0191,22500.0
2013-10-29 14:55:00,43.06,43.08,43.04,43.05,22200.0,37.0106,37.0277,36.9934,37.002,22200.0
2013-10-29 15:00:00,43.05,43.06,43.03,43.04,14400.0,37.002,37.0106,36.9848,36.9934,14400.0
2013-10-29 15:05:00,43.03,43.05,43.02,43.02,27200.0,36.9848,37.002,36.9762,36.9762,27200.0
2013-10-29 15:10:00,43.04,43.04,43.01,43.04,11500.0,36.9934,36.9934,36.9676,36.9934,11500.0
2013-10-29 15:15:00,43.04,43.09,43.04,43.09,39200.0,36.9934,37.0363,36.9934,37.0363,39200.0
2013-10-29 15:20:00,43.08,43.09,43.02,43.03,29200.0,37.0277,37.0363,36.9762,36.9848,29200.0
2013-10-29 15:25:00,43.03,43.06,43.02,43.05,19000.0,36.9848,37.0106,36.9762,37.002,19000.0
2013-10-29 15:30:00,43.05,43.06,43.01,43.01,36700.0,37.002,37.0106,36.9676,36.9676,36700.0
2013-10-29 15:35:00,43.01,43.05,42.99,43.04,29200.0,36.9676,37.002,36.9504,36.9934,29200.0
2013-10-29 15:40:00,43.03,43.04,42.97,42.97,55700.0,36.9848,36.9934,36.9332,36.9332,55700.0
2013-10-29 15:45:00,42.97,42.98,42.91,42.91,83600.0,36.9332,36.9418,36.8816,36.8816,83600.0
2013-10-29 15:50:00,42.91,42.99,42.91,42.98,89300.0,36.8816,36.9504,36.8816,36.9418,89300.0
2013-10-29 15:55:00,42.99,43.06,42.99,43.06,121800.0,36.9504,37.0106,36.9504,37.0106,121800.0
2013-10-30 09:30:00,42.93,43.11,42.91,43.03,27100.0,36.8988,37.0535,36.8816,36.9848,27100.0
2013-10-30 09:35:00,43.05,43.1,42.95,42.96,13900.0,37.002,37.0449,36.916,36.9246,13900.0
2013-10-30 09:40:00,42.96,43.03,42.89,42.95,21200.0,36.9246,36.9848,36.8644,36.916,21200.0
2013-10-30 09:45:00,42.92,43.0,42.85,42.9,23200.0,36.8902,36.959,36.8301,36.873,23200.0
2013-10-30 09:50:00,42.93,42.94,42.79,42.79,28900.0,36.8988,36.9074,36.7785,36.7785,28900.0
2013-10-30 09:55:00,42.77,42.86,42.74,42.79,18900.0,36.7613,36.8386,36.7355,36.7785,18900.0
2013-10-30 10:00:00,42.79,42.8,42.74,42.77,13700.0,36.7785,36.7871,36.7355,36.7613,13700.0
2013-10-30 10:05:00,42.75,42.76,42.7,42.71,27100.0,36.7441,36.7527,36.7011,36.7097,27100.0
2013-10-30 10:10:00,42.71,42.76,42.69,42.74,29500.0,36.7097,36.7527,36.6925,36.7355,29500.0
2013-10-30 10:15:00,42.73,42.8,42.71,42.77,12300.0,36.7269,36.7871,36.7097,36.7613,12300.0
2013-10-30 10:20:00,42.77,42.77,42.65,42.66,24300.0,36.7613,36.7613,36.6582,36.6667,24300.0
2013-10-30 10:25:00,42.66,42.67,42.52,42.55,58400.0,36.6667,36.6753,36.5464,36.5722,58400.0
2013-10-30 10:30:00,42.56,42.57,42.47,42.48,48600.0,36.5808,36.5894,36.5034,36.512,48600.0
2013-10-30 10:35:00,42.5,42.54,42.45,42.45,32600.0,36.5292,36.5636,36.4862,36.4862,32600.0
2013-10-30 10:40:00,42.46,42.54,42.46,42.53,29600.0,36.4948,36.5636,36.4948,36.555,29600.0
2013-10-30 10:45:00,42.52,42.57,42.49,42.55,20900.0,36.5464,36.5894,36.5206,36.5722,20900.0
2013-10-30 10:50:00,42.55,42.65,42.55,42.64,13500.0,36.5722,36.6582,36.5722,36.6496,13500.0
2013-10-30 10:55:00,42.63,42.64,42.56,42.61,19200.0,36.641,36.6496,36.5808,36.6238,19200.0
2013-10-30 11:00:00,42.61,42.67,42.59,42.6,50400.0,36.6238,36.6753,36.6066,36.6152,50400.0
2013-10-30 11:05:00,42.6,42.64,42.59,42.6,16700.0,36.6152,36.6496,36.6066,36.6152,16700.0
2013-10-30 11:10:00,42.59,42.63,42.59,42.61,20300.0,36.6066,36.641,36.6066,36.6238,20300.0
2013-10-30 11:15:00,42.6,42.61,42.57,42.57,14800.0,36.6152,36.6238,36.5894,36.5894,14800.0
2013-10-30 11:20:00,42.57,42.57,42.46,42.47,31100.0,36.5894,36.5894,36.4948,36.5034,31100.0
2013-10-30 11:25:00,42.48,42.58,42.47,42.58,15800.0,36.512,36.598,36.5034,36.598,15800.0
2013-10-30 11:30:00,42.58,42.59,42.52,42.52,13000.0,36.598,36.6066,36.5464,36.5464,13000.0
2013-10-30 11:35:00,42.53,42.53,42.48,42.48,12600.0,36.555,36.555,36.512,36.512,12600.0
2013-10-30 11:40:00,42.49,42.49,42.44,42.44,13900.0,36.5206,36.5206,36.4777,36.4777,13900.0
2013-10-30 11:45:00,42.45,42.45,42.36,42.36,24900.0,36.4862,36.4862,36.4089,36.4089,24900.0
2013-10-30 11:50:00,42.37,42.44,42.34,42.44,15700.0,36.4175,36.4777,36.3917,36.4777,15700.0
2013-10-30 11:55:00,42.44,42.49,42.44,42.49,7100.0,36.4777,36.5206,36.4777,36.5206,7100.0
2013-10-30 12:00:00,42.49,42.52,42.48,42.52,14200.0,36.5206,36.5464,36.512,36.5464,14200.0
2013-10-30 12:05:00,42.52,42.57,42.52,42.52,10800.0,36.5464,36.5894,36.5464,36.5464,10800.0
2013-10-30 12:10:00,42.51,42.59,42.51,42.59,70300.0,36.5378,36.6066,36.5378,36.6066,70300.0
2013-10-30 12:15:00,42.59,42.61,42.54,42.55,18800.0,36.6066,36.6238,36.5636,36.5722,18800.0
2013-10-30 12:20:00,42.57,42.57,42.53,42.54,7800.0,36.5894,36.5894,36.555,36.5636,7800.0
2013-10-30 12:25:00,42.55,42.56,42.53,42.54,15200.0,36.5722,36.5808,36.555,36.5636,15200.0
2013-10-30 12:30:00,42.54,42.56,42.52,42.53,22800.0,36.5636,36.5808,36.5464,36.555,22800.0
2013-10-30 12:35:00,42.55,42.55,42.53,42.54,13200.0,36.5722,36.5722,36.555,36.5636,13200.0
2013-10-30 12:40:00,42.54,42.56,42.51,42.52,19400.0,36.5636,36.5808,36.5378,36.5464,19400.0
2013-10-30 12:45:00,42.53,42.55,42.52,42.53,17600.0,36.555,36.5722,36.5464,36.555,17600.0
2013-10-30 12:50:00,42.53,42.56,42.52,42.54,11000.0,36.555,36.5808,36.5464,36.5636,11000.0
2013-10-30 12:55:00,42.56,42.6,42.54,42.55,33200.0,36.5808,36.6152,36.5636,36.5722,33200.0
2013-10-30 13:00:00,42.56,42.6,42.55,42.59,7700.0,36.5808,36.6152,36.5722,36.6066,7700.0
2013-10-30 13:05:00,42.59,42.6,42.56,42.56,9400.0,36.6066,36.6152,36.5808,36.5808,9400.0
2013-10-30 13:10:00,42.57,42.57,42.53,42.56,11000.0,36.5894,36.5894,36.555,36.5808,11000.0
2013-10-30 13:15:00,42.56,42.56,42.54,42.54,8600.0,36.5808,36.5808,36.5636,36.5636,8600.0
2013-10-30 13:20:00,42.54,42.55,42.48,42.5,25200.0,36.5636,36.5722,36.512,36.5292,25200.0
2013-10-30 13:25:00,42.51,42.56,42.5,42.53,12000.0,36.5378,36.5808,36.5292,36.555,12000.0
2013-10-30 13:30:00,42.55,42.57,42.52,42.53,14000.0,36.5722,36.5894,36.5464,36.555,14000.0
2013-10-30 13:35:00,42.54,42.57,42.53,42.55,20100.0,36.5636,36.5894,36.555,36.5722,20100.0
2013-10-30 13:40:00,42.55,42.58,42.54,42.56,18800.0,36.5722,36.598,36.5636,36.5808,18800.0
2013-10-30 13:45:00,42.56,42.56,42.48,42.52,12600.0,36.5808,36.5808,36.512,36.5464,12600.0
2013-10-30 13:50:00,42.52,42.53,42.52,42.52,5800.0,36.5464,36.555,36.5464,36.5464,5800.0
2013-10-30 13:55:00,42.53,42.53,42.47,42.48,17500.0,36.555,36.555,36.5034,36.512,17500.0
2013-10-30 14:00:00,42.48,42.54,42.42,42.51,23900.0,36.512,36.5636,36.4605,36.5378,23900.0
2013-10-30 14:05:00,42.52,42.56,42.41,42.42,18700.0,36.5464,36.5808,36.4519,36.4605,18700.0
2013-10-30 14:10:00,42.42,42.48,42.36,42.36,25800.0,36.4605,36.512,36.4089,36.4089,25800.0
2013-10-30 14:15:00,42.36,42.37,42.19,42.22,25500.0,36.4089,36.4175,36.2628,36.2886,25500.0
2013-10-30 14:20:00,42.22,42.29,42.14,42.18,29200.0,36.2886,36.3487,36.2198,36.2542,29200.0
2013-10-30 14:25:00,42.18,42.23,42.12,42.23,15900.0,36.2542,36.2972,36.2026,36.2972,15900.0
2013-10-30 14:30:00,42.24,42.35,42.22,42.35,21200.0,36.3058,36.4003,36.2886,36.4003,21200.0
2013-10-30 14:35:00,42.36,42.38,42.31,42.33,23000.0,36.4089,36.4261,36.3659,36.3831,23000.0
2013-10-30 14:40:00,42.33,42.35,42.25,42.26,25700.0,36.3831,36.4003,36.3143,36.3229,25700.0
2013-10-30 14:45:00,42.25,42.29,42.19,42.26,52500.0,36.3143,36.3487,36.2628,36.3229,52500.0
2013-10-30 14:50:00,42.26,42.27,42.14,42.2,48300.0,36.3229,36.3315,36.2198,36.2714,48300.0
2013-10-30 14:55:00,42.2,42.31,42.19,42.26,19500.0,36.2714,36.3659,36.2628,36.3229,19500.0
2013-10-30 15:00:00,42.27,42.43,42.27,42.43,50000.0,36.3315,36.4691,36.3315,36.4691,50000.0
2013-10-30 15:05:00,42.43,42.48,42.41,42.41,22300.0,36.4691,36.512,36.4519,36.4519,22300.0
2013-10-30 15:10:00,42.4,42.42,42.34,42.36,36300.0,36.4433,36.4605,36.3917,36.4089,36300.0
2013-10-30 15:15:00,42.35,42.36,42.29,42.3,38700.0,36.4003,36.4089,36.3487,36.3573,38700.0
2013-10-30 15:20:00,42.31,42.35,42.27,42.33,35700.0,36.3659,36.4003,36.3315,36.3831,35700.0
2013-10-30 15:25:00,42.33,42.35,42.3,42.33,28100.0,36.3831,36.4003,36.3573,36.3831,28100.0
2013-10-30 15:30:00,42.33,42.38,42.3,42.38,45000.0,36.3831,36.4261,36.3573,36.4261,45000.0
2013-10-30 15:35:00,42.38,42.38,42.32,42.32,42000.0,36.4261,36.4261,36.3745,36.3745,42000.0
2013-10-30 15:40:00,42.32,42.37,42.32,42.35,48700.0,36.3745,36.4175,36.3745,36.4003,48700.0
2013-10-30 15:45:00,42.35,42.38,42.27,42.32,61900.0,36.4003,36.4261,36.3315,36.3745,61900.0
2013-10-30 15:50:00,42.33,42.36,42.31,42.34,37100.0,36.3831,36.4089,36.3659,36.3917,37100.0
2013-10-30 15:55:00,42.34,42.41,42.33,42.37,100200.0,36.3917,36.4519,36.3831,36.4175,100200.0
2013-10-31 09:30:00,42.11,42.44,42.11,42.33,62000.0,36.194,36.4777,36.194,36.3831,62000.0
2013-10-31 09:35:00,42.34,42.61,42.33,42.61,33800.0,36.3917,36.6238,36.3831,36.6238,33800.0
2013-10-31 09:40:00,42.61,42.7,42.6,42.7,15100.0,36.6238,36.7011,36.6152,36.7011,15100.0
2013-10-31 09:45:00,42.71,42.71,42.61,42.61,16000.0,36.7097,36.7097,36.6238,36.6238,16000.0
2013-10-31 09:50:00,42.61,42.61,42.28,42.31,58700.0,36.6238,36.6238,36.3401,36.3659,58700.0
2013-10-31 09:55:00,42.3,42.35,42.27,42.28,22900.0,36.3573,36.4003,36.3315,36.3401,22900.0
2013-10-31 10:00:00,42.28,42.32,42.2,42.31,6600.0,36.3401,36.3745,36.2714,36.3659,6600.0
2013-10-31 10:05:00,42.31,42.33,42.21,42.33,13900.0,36.3659,36.3831,36.28,36.3831,13900.0
2013-10-31 10:10:00,42.33,42.42,42.22,42.42,11900.0,36.3831,36.4605,36.2886,36.4605,11900.0
2013-10-31 10:15:00,42.42,42.46,42.38,42.41,9100.0,36.4605,36.4948,36.4261,36.4519,9100.0
2013-10-31 10:20:00,42.41,42.47,42.4,42.4,7400.0,36.4519,36.5034,36.4433,36.4433,7400.0
2013-10-31 10:25:00,42.42,42.53,42.38,42.38,12300.0,36.4605,36.555,36.4261,36.4261,12300.0
2013-10-31 10:30:00,42.38,42.51,42.37,42.37,19000.0,36.4261,36.5378,36.4175,36.4175,19000.0
2013-10-31 10:35:00,42.34,42.49,42.34,42.38,73900.0,36.3917,36.5206,36.3917,36.4261,73900.0
2013-10-31 10:40:00,42.38,42.53,42.36,42.53,24600.0,36.4261,36.555,36.4089,36.555,24600.0
2013-10-31 10:45:00,42.52,42.54,42.44,42.45,19000.0,36.5464,36.5636,36.4777,36.4862,19000.0
2013-10-31 10:50:00,42.45,42.49,42.43,42.47,12800.0,36.4862,36.5206,36.4691,36.5034,12800.0
2013-10-31 10:55:00,42.45,42.48,42.4,42.4,4200.0,36.4862,36.512,36.4433,36.4433,4200.0
2013-10-31 11:00:00,42.41,42.49,42.41,42.49,5900.0,36.4519,36.5206,36.4519,36.5206,5900.0
2013-10-31 11:05:00,42.5,42.5,42.42,42.47,9800.0,36.5292,36.5292,36.4605,36.5034,9800.0
2013-10-31 11:10:00,42.46,42.52,42.43,42.47,26600.0,36.4948,36.5464,36.4691,36.5034,26600.0
2013-10-31 11:15:00,42.44,42.46,42.41,42.41,13400.0,36.4777,36.4948,36.4519,36.4519,13400.0
2013-10-31 11:20:00,42.41,42.44,42.4,42.43,6200.0,36.4519,36.4777,36.4433,36.4691,6200.0
2013-10-31 11:25:00,42.44,42.44,42.36,42.41,17500.0,36.4777,36.4777,36.4089,36.4519,17500.0
2013-10-31 11:30:00,42.41,42.44,42.39,42.42,12900.0,36.4519,36.4777,36.4347,36.4605,12900.0
2013-10-31 11:35:00,42.44,42.49,42.44,42.47,8100.0,36.4777,36.5206,36.4777,36.5034,8100.0
2013-10-31 11:40:00,42.45,42.46,42.41,42.42,12500.0,36.4862,36.4948,36.4519,36.4605,12500.0
2013-10-31 11:45:00,42.44,42.48,42.42,42.43,8400.0,36.4777,36.512,36.4605,36.4691,8400.0
2013-10-31 11:50:00,42.43,42.44,42.38,42.38,35900.0,36.4691,36.4777,36.4261,36.4261,35900.0
2013-10-31 11:55:00,42.38,42.38,42.36,42.38,5300.0,36.4261,36.4261,36.4089,36.4261,5300.0
2013-10-31 12:00:00,42.38,42.39,42.3,42.32,10800.0,36.4261,36.4347,36.3573,36.3745,10800.0
2013-10-31 12:05:00,42.31,42.37,42.31,42.37,8500.0,36.3659,36.4175,36.3659,36.4175,8500.0
2013-10-31 12:10:00,42.38,42.38,42.32,42.35,5800.0,36.4261,36.4261,36.3745,36.4003,5800.0
2013-10-31 12:15:00,42.35,42.39,42.34,42.38,5900.0,36.4003,36.4347,36.3917,36.4261,5900.0
2013-10-31 12:20:00,42.38,42.38,42.32,42.32,5800.0,36.4261,36.4261,36.3745,36.3745,5800.0
2013-10-31 12:25:00,42.33,42.36,42.33,42.35,6700.0,36.3831,36.4089,36.3831,36.4003,6700.0
2013-10-31 12:30:00,42.35,42.38,42.34,42.34,11000.0,36.4003,36.4261,36.3917,36.3917,11000.0
2013-10-31 12:35:00,42.35,42.36,42.33,42.34,9200.0,36.4003,36.4089,36.3831,36.3917,9200.0
2013-10-31 12:40:00,42.34,42.35,42.3,42.3,9100.0,36.3917,36.4003,36.3573,36.3573,9100.0
2013-10-31 12:45:00,42.3,42.31,42.21,42.22,12300.0,36.3573,36.3659,36.28,36.2886,12300.0
2013-10-31 12:50:00,42.22,42.33,42.22,42.3,10500.0,36.2886,36.3831,36.2886,36.3573,10500.0
2013-10-31 12:55:00,42.3,42.3,42.26,42.27,5600.0,36.3573,36.3573,36.3229,36.3315,5600.0
2013-10-31 13:00:00,42.27,42.32,42.25,42.32,6700.0,36.3315,36.3745,36.3143,36.3745,6700.0
2013-10-31 13:05:00,42.32,42.33,42.29,42.29,5500.0,36.3745,36.3831,36.3487,36.3487,5500.0
2013-10-31 13:10:00,42.28,42.31,42.27,42.3,4300.0,36.3401,36.3659,36.3315,36.3573,4300.0
2013-10-31 13:15:00,42.31,42.36,42.3,42.34,5000.0,36.3659,36.4089,36.3573,36.3917,5000.0
2013-10-31 13:20:00,42.35,42.35,42.31,42.31,9900.0,36.4003,36.4003,36.3659,36.3659,9900.0
2013-10-31 13:25:00,42.32,42.32,42.24,42.24,18200.0,36.3745,36.3745,36.3058,36.3058,18200.0
2013-10-31 13:30:00,42.24,42.28,42.24,42.27,10700.0,36.3058,36.3401,36.3058,36.3315,10700.0
2013-10-31 13:35:00,42.27,42.27,42.2,42.22,14500.0,36.3315,36.3315,36.2714,36.2886,14500.0
2013-10-31 13:40:00,42.23,42.23,42.19,42.22,17700.0,36.2972,36.2972,36.2628,36.2886,17700.0
2013-10-31 13:45:00,42.21,42.21,42.18,42.2,9000.0,36.28,36.28,36.2542,36.2714,9000.0
2013-10-31 13:50:00,42.19,42.19,42.17,42.19,7200.0,36.2628,36.2628,36.2456,36.2628,7200.0
2013-10-31 13:55:00,42.18,42.24,42.18,42.22,13700.0,36.2542,36.3058,36.2542,36.2886,13700.0
2013-10-31 14:00:00,42.22,42.22,42.18,42.19,21200.0,36.2886,36.2886,36.2542,36.2628,21200.0
2013-10-31 14:05:00,42.2,42.21,42.14,42.19,17900.0,36.2714,36.28,36.2198,36.2628,17900.0
2013-10-31 14:10:00,42.19,42.22,42.18,42.22,10700.0,36.2628,36.2886,36.2542,36.2886,10700.0
2013-10-31 14:15:00,42.23,42.26,42.21,42.25,22100.0,36.2972,36.3229,36.28,36.3143,22100.0
2013-10-31 14:20:00,42.26,42.31,42.26,42.31,8000.0,36.3229,36.3659,36.3229,36.3659,8000.0
2013-10-31 14:25:00,42.31,42.39,42.31,42.37,10000.0,36.3659,36.4347,36.3659,36.4175,10000.0
2013-10-31 14:30:00,42.38,42.39,42.32,42.34,12900.0,36.4261,36.4347,36.3745,36.3917,12900.0
2013-10-31 14:35:00,42.34,42.35,42.33,42.35,7200.0,36.3917,36.4003,36.3831,36.4003,7200.0
2013-10-31 14:40:00,42.36,42.41,42.34,42.34,15700.0,36.4089,36.4519,36.3917,36.3917,15700.0
2013-10-31 14:45:00,42.35,42.37,42.27,42.3,17400.0,36.4003,36.4175,36.3315,36.3573,17400.0
2013-10-31 14:50:00,42.3,42.34,42.23,42.23,26700.0,36.3573,36.3917,36.2972,36.2972,26700.0
2013-10-31 14:55:00,42.23,42.26,42.2,42.2,32100.0,36.2972,36.3229,36.2714,36.2714,32100.0
2013-10-31 15:00:00,42.2,42.22,42.12,42.21,24500.0,36.2714,36.2886,36.2026,36.28,24500.0
2013-10-31 15:05:00,42.21,42.25,42.16,42.25,15100.0,36.28,36.3143,36.237,36.3143,15100.0
2013-10-31 15:10:00,42.25,42.3,42.25,42.3,21500.0,36.3143,36.3573,36.3143,36.3573,21500.0
2013-10-31 15:15:00,42.31,42.37,42.3,42.34,17900.0,36.3659,36.4175,36.3573,36.3917,17900.0
2013-10-31 15:20:00,42.35,42.38,42.27,42.29,19700.0,36.4003,36.4261,36.3315,36.3487,19700.0
2013-10-31 15:25:00,42.29,42.3,42.22,42.22,12200.0,36.3487,36.3573,36.2886,36.2886,12200.0
2013-10-31 15:30:00,42.21,42.24,42.18,42.19,35100.0,36.28,36.3058,36.2542,36.2628,35100.0
2013-10-31 15:35:00,42.19,42.2,42.13,42.14,39800.0,36.2628,36.2714,36.2112,36.2198,39800.0
2013-10-31 15:40:00,42.13,42.15,42.1,42.12,47500.0,36.2112,36.2284,36.1854,36.2026,47500.0
2013-10-31 15:45:00,42.12,42.14,42.08,42.13,42700.0,36.2026,36.2198,36.1682,36.2112,42700.0
2013-10-31 15:50:00,42.12,42.12,42.03,42.09,71400.0,36.2026,36.2026,36.1253,36.1768,71400.0
2013-10-31 15:55:00,42.08,42.11,42.04,42.04,78000.0,36.1682,36.194,36.1338,36.1338,78000.0
2013-11-01 09:30:00,42.1,42.35,42.1,42.23,26200.0,36.1854,36.4003,36.1854,36.2972,26200.0
2013-11-01 09:35:00,42.29,42.34,42.25,42.32,12400.0,36.3487,36.3917,36.3143,36.3745,12400.0
2013-11-01 09:40:00,42.32,42.36,42.25,42.28,16200.0,36.3745,36.4089,36.3143,36.3401,16200.0
2013-11-01 09:45:00,42.29,42.31,42.28,42.31,6700.0,36.3487,36.3659,36.3401,36.3659,6700.0
2013-11-01 09:50:00,42.34,42.35,42.32,42.32,10300.0,36.3917,36.4003,36.3745,36.3745,10300.0
2013-11-01 09:55:00,42.32,42.33,42.25,42.25,4200.0,36.3745,36.3831,36.3143,36.3143,4200.0
2013-11-01 10:00:00,42.26,42.27,42.21,42.22,10600.0,36.3229,36.3315,36.28,36.2886,10600.0
2013-11-01 10:05:00,42.24,42.33,42.24,42.26,23200.0,36.3058,36.3831,36.3058,36.3229,23200.0
2013-11-01 10:10:00,42.27,42.28,42.24,42.25,7900.0,36.3315,36.3401,36.3058,36.3143,7900.0
2013-11-01 10:15:00,42.25,42.29,42.17,42.17,13300.0,36.3143,36.3487,36.2456,36.2456,13300.0
2013-11-01 10:20:00,42.18,42.26,42.17,42.26,15000.0,36.2542,36.3229,36.2456,36.3229,15000.0
2013-11-01 10:25:00,42.26,42.31,42.23,42.28,11500.0,36.3229,36.3659,36.2972,36.3401,11500.0
2013-11-01 10:30:00,42.26,42.31,42.24,42.24,6600.0,36.3229,36.3659,36.3058,36.3058,6600.0
2013-11-01 10:35:00,42.26,42.31,42.23,42.23,9400.0,36.3229,36.3659,36.2972,36.2972,9400.0
2013-11-01 10:40:00,42.24,42.35,42.22,42.35,9200.0,36.3058,36.4003,36.2886,36.4003,9200.0
2013-11-01 10:45:00,42.35,42.4,42.31,42.36,31700.0,36.4003,36.4433,36.3659,36.4089,31700.0
2013-11-01 10:50:00,42.35,42.36,42.31,42.36,13700.0,36.4003,36.4089,36.3659,36.4089,13700.0
2013-11-01 10:55:00,42.37,42.39,42.36,42.36,6200.0,36.4175,36.4347,36.4089,36.4089,6200.0
2013-11-01 11:00:00,42.36,42.37,42.28,42.28,6300.0,36.4089,36.4175,36.3401,36.3401,6300.0
2013-11-01 11:05:00,42.29,42.3,42.27,42.28,11000.0,36.3487,36.3573,36.3315,36.3401,11000.0
2013-11-01 11:10:00,42.25,42.26,42.18,42.19,7800.0,36.3143,36.3229,36.2542,36.2628,7800.0
2013-11-01 11:15:00,42.18,42.19,42.1,42.13,8400.0,36.2542,36.2628,36.1854,36.2112,8400.0
2013-11-01 11:20:00,42.14,42.21,42.14,42.18,5100.0,36.2198,36.28,36.2198,36.2542,5100.0
2013-11-01 11:25:00,42.16,42.16,42.11,42.14,4200.0,36.237,36.237,36.194,36.2198,4200.0
2013-11-01 11:30:00,42.14,42.17,42.13,42.13,6200.0,36.2198,36.2456,36.2112,36.2112,6200.0
2013-11-01 11:35:00,42.14,42.15,42.11,42.15,9100.0,36.2198,36.2284,36.194,36.2284,9100.0
2013-11-01 11:40:00,42.13,42.16,42.11,42.15,19800.0,36.2112,36.237,36.194,36.2284,19800.0
2013-11-01 11:45:00,42.13,42.21,42.13,42.2,8500.0,36.2112,36.28,36.2112,36.2714,8500.0
2013-11-01 11:50:00,42.2,42.21,42.16,42.16,3100.0,36.2714,36.28,36.237,36.237,3100.0
2013-11-01 11:55:00,42.17,42.2,42.13,42.13,4900.0,36.2456,36.2714,36.2112,36.2112,4900.0
2013-11-01 12:00:00,42.12,42.19,42.12,42.15,3200.0,36.2026,36.2628,36.2026,36.2284,3200.0
2013-11-01 12:05:00,42.17,42.19,42.15,42.19,2000.0,36.2456,36.2628,36.2284,36.2628,2000.0
2013-11-01 12:10:00,42.2,42.2,42.17,42.18,2700.0,36.2714,36.2714,36.2456,36.2542,2700.0
2013-11-01 12:15:00,42.18,42.19,42.1,42.12,6600.0,36.2542,36.2628,36.1854,36.2026,6600.0
2013-11-01 12:20:00,42.13,42.19,42.13,42.14,11600.0,36.2112,36.2628,36.2112,36.2198,11600.0
2013-11-01 12:25:00,42.14,42.17,42.13,42.16,5000.0,36.2198,36.2456,36.2112,36.237,5000.0
2013-11-01 12:30:00,42.15,42.22,42.15,42.22,5200.0,36.2284,36.2886,36.2284,36.2886,5200.0
2013-11-01 12:35:00,42.24,42.24,42.22,42.24,4400.0,36.3058,36.3058,36.2886,36.3058,4400.0
2013-11-01 12:40:00,42.25,42.28,42.25,42.27,4800.0,36.3143,36.3401,36.3143,36.3315,4800.0
2013-11-01 12:45:00,42.27,42.29,42.27,42.28,2800.0,36.3315,36.3487,36.3315,36.3401,2800.0
2013-11-01 12:50:00,42.27,42.28,42.26,42.26,4800.0,36.3315,36.3401,36.3229,36.3229,4800.0
2013-11-01 12:55:00,42.26,42.26,42.23,42.25,2800.0,36.3229,36.3229,36.2972,36.3143,2800.0
2013-11-01 13:00:00,42.25,42.25,42.21,42.22,6300.0,36.3143,36.3143,36.28,36.2886,6300.0
2013-11-01 13:05:00,42.2,42.21,42.18,42.2,1100.0,36.2714,36.28,36.2542,36.2714,1100.0
2013-11-01 13:10:00,42.2,42.22,42.19,42.2,2600.0,36.2714,36.2886,36.2628,36.2714,2600.0
2013-11-01 13:15:00,42.2,42.21,42.18,42.18,4600.0,36.2714,36.28,36.2542,36.2542,4600.0
2013-11-01 13:20:00,42.17,42.17,42.13,42.17,6000.0,36.2456,36.2456,36.2112,36.2456,6000.0
2013-11-01 13:25:00,42.19,42.22,42.18,42.18,8300.0,36.2628,36.2886,36.2542,36.2542,8300.0
2013-11-01 13:30:00,42.19,42.19,42.16,42.18,4100.0,36.2628,36.2628,36.237,36.2542,4100.0
2013-11-01 13:35:00,42.19,42.3,42.19,42.28,4500.0,36.2628,36.3573,36.2628,36.3401,4500.0
2013-11-01 13:40:00,42.3,42.31,42.28,42.28,3800.0,36.3573,36.3659,36.3401,36.3401,3800.0
2013-11-01 13:45:00,42.28,42.3,42.25,42.3,5100.0,36.3401,36.3573,36.3143,36.3573,5100.0
2013-11-01 13:50:00,42.29,42.3,42.26,42.29,5700.0,36.3487,36.3573,36.3229,36.3487,5700.0
2013-11-01 13:55:00,42.3,42.3,42.26,42.27,11900.0,36.3573,36.3573,36.3229,36.3315,11900.0
2013-11-01 14:00:00,42.27,42.32,42.27,42.3,11500.0,36.3315,36.3745,36.3315,36.3573,11500.0
2013-11-01 14:05:00,42.29,42.34,42.29,42.34,5200.0,36.3487,36.3917,36.3487,36.3917,5200.0
2013-11-01 14:10:00,42.34,42.34,42.27,42.29,37900.0,36.3917,36.3917,36.3315,36.3487,37900.0
2013-11-01 14:15:00,42.29,42.33,42.27,42.31,3400.0,36.3487,36.3831,36.3315,36.3659,3400.0
2013-11-01 14:20:00,42.31,42.36,42.31,42.36,2700.0,36.3659,36.4089,36.3659,36.4089,2700.0
2013-11-01 14:25:00,42.36,42.36,42.33,42.34,5900.0,36.4089,36.4089,36.3831,36.3917,5900.0
2013-11-01 14:30:00,42.34,42.39,42.32,42.39,11700.0,36.3917,36.4347,36.3745,36.4347,11700.0
2013-11-01 14:35:00,42.34,42.4,42.34,42.36,11200.0,36.3917,36.4433,36.3917,36.4089,11200.0
2013-11-01 14:40:00,42.35,42.43,42.35,42.35,18500.0,36.4003,36.4691,36.4003,36.4003,18500.0
2013-11-01 14:45:00,42.39,42.46,42.39,42.42,14800.0,36.4347,36.4948,36.4347,36.4605,14800.0
2013-11-01 14:50:00,42.41,42.42,42.34,42.34,13100.0,36.4519,36.4605,36.3917,36.3917,13100.0
2013-11-01 14:55:00,42.34,42.37,42.29,42.33,31000.0,36.3917,36.4175,36.3487,36.3831,31000.0
2013-11-01 15:00:00,42.34,42.4,42.3,42.33,33500.0,36.3917,36.4433,36.3573,36.3831,33500.0
2013-11-01 15:05:00,42.33,42.34,42.25,42.25,23800.0,36.3831,36.3917,36.3143,36.3143,23800.0
2013-11-01 15:10:00,42.25,42.4,42.24,42.38,31000.0,36.3143,36.4433,36.3058,36.4261,31000.0
2013-11-01 15:15:00,42.37,42.41,42.35,42.38,24500.0,36.4175,36.4519,36.4003,36.4261,24500.0
2013-11-01 15:20:00,42.39,42.43,42.39,42.4,25600.0,36.4347,36.4691,36.4347,36.4433,25600.0
2013-11-01 15:25:00,42.4,42.44,42.38,42.43,18000.0,36.4433,36.4777,36.4261,36.4691,18000.0
2013-11-01 15:30:00,42.43,42.47,42.4,42.46,19500.0,36.4691,36.5034,36.4433,36.4948,19500.0
2013-11-01 15:35:00,42.47,42.5,42.43,42.45,18400.0,36.5034,36.5292,36.4691,36.4862,18400.0
2013-11-01 15:40:00,42.45,42.53,42.44,42.51,23400.0,36.4862,36.555,36.4777,36.5378,23400.0
2013-11-01 15:45:00,42.52,42.56,42.5,42.52,32500.0,36.5464,36.5808,36.5292,36.5464,32500.0
2013-11-01 15:50:00,42.52,42.55,42.48,42.55,26000.0,36.5464,36.5722,36.512,36.5722,26000.0
2013-11-01 15:55:00,42.55,42.55,42.45,42.49,70500.0,36.5722,36.5722,36.4862,36.5206,70500.0
2013-11-04 09:30:00,42.59,42.62,42.46,42.46,24300.0,36.6066,36.6324,36.4948,36.4948,24300.0
2013-11-04 09:35:00,42.5,42.5,42.43,42.44,4900.0,36.5292,36.5292,36.4691,36.4777,4900.0
2013-11-04 09:40:00,42.44,42.47,42.21,42.23,39500.0,36.4777,36.5034,36.28,36.2972,39500.0
2013-11-04 09:45:00,42.24,42.32,42.24,42.24,12200.0,36.3058,36.3745,36.3058,36.3058,12200.0
2013-11-04 09:50:00,42.26,42.39,42.25,42.39,33300.0,36.3229,36.4347,36.3143,36.4347,33300.0
2013-11-04 09:55:00,42.39,42.39,42.27,42.38,13700.0,36.4347,36.4347,36.3315,36.4261,13700.0
2013-11-04 10:00:00,42.41,42.41,42.34,42.41,7500.0,36.4519,36.4519,36.3917,36.4519,7500.0
2013-11-04 10:05:00,42.41,42.41,42.35,42.39,6300.0,36.4519,36.4519,36.4003,36.4347,6300.0
2013-11-04 10:10:00,42.4,42.45,42.38,42.41,8600.0,36.4433,36.4862,36.4261,36.4519,8600.0
2013-11-04 10:15:00,42.42,42.46,42.39,42.46,53300.0,36.4605,36.4948,36.4347,36.4948,53300.0
2013-11-04 10:20:00,42.46,42.51,42.45,42.45,10500.0,36.4948,36.5378,36.4862,36.4862,10500.0
2013-11-04 10:25:00,42.45,42.5,42.43,42.49,11500.0,36.4862,36.5292,36.4691,36.5206,11500.0
2013-11-04 10:30:00,42.49,42.51,42.43,42.43,8100.0,36.5206,36.5378,36.4691,36.4691,8100.0
2013-11-04 10:35:00,42.42,42.45,42.41,42.42,7700.0,36.4605,36.4862,36.4519,36.4605,7700.0
2013-11-04 10:40:00,42.43,42.46,42.42,42.44,6100.0,36.4691,36.4948,36.4605,36.4777,6100.0
2013-11-04 10:45:00,42.46,42.49,42.46,42.48,5600.0,36.4948,36.5206,36.4948,36.512,5600.0
2013-11-04 10:50:00,42.5,42.51,42.36,42.41,54400.0,36.5292,36.5378,36.4089,36.4519,54400.0
2013-11-04 10:55:00,42.39,42.44,42.39,42.4,5400.0,36.4347,36.4777,36.4347,36.4433,5400.0
2013-11-04 11:00:00,42.4,42.41,42.35,42.36,16200.0,36.4433,36.4519,36.4003,36.4089,16200.0
2013-11-04 11:05:00,42.37,42.47,42.36,42.45,10800.0,36.4175,36.5034,36.4089,36.4862,10800.0
2013-11-04 11:10:00,42.43,42.44,42.39,42.44,9500.0,36.4691,36.4777,36.4347,36.4777,9500.0
2013-11-04 11:15:00,42.44,42.47,42.42,42.42,7900.0,36.4777,36.5034,36.4605,36.4605,7900.0
2013-11-04 11:20:00,42.42,42.46,42.39,42.43,10000.0,36.4605,36.4948,36.4347,36.4691,10000.0
2013-11-04 11:25:00,42.45,42.49,42.44,42.44,7300.0,36.4862,36.5206,36.4777,36.4777,7300.0
2013-11-04 11:30:00,42.45,42.46,42.43,42.43,6200.0,36.4862,36.4948,36.4691,36.4691,6200.0
2013-11-04 11:35:00,42.43,42.48,42.43,42.47,8300.0,36.4691,36.512,36.4691,36.5034,8300.0
2013-11-04 11:40:00,42.49,42.51,42.48,42.5,10800.0,36.5206,36.5378,36.512,36.5292,10800.0
2013-11-04 11:45:00,42.51,42.51,42.42,42.44,28100.0,36.5378,36.5378,36.4605,36.4777,28100.0
2013-11-04 11:50:00,42.45,42.45,42.42,42.43,10600.0,36.4862,36.4862,36.4605,36.4691,10600.0
2013-11-04 11:55:00,42.43,42.44,42.4,42.4,7900.0,36.4691,36.4777,36.4433,36.4433,7900.0
2013-11-04 12:00:00,42.41,42.46,42.41,42.46,7200.0,36.4519,36.4948,36.4519,36.4948,7200.0
2013-11-04 12:05:00,42.46,42.46,42.44,42.46,5300.0,36.4948,36.4948,36.4777,36.4948,5300.0
2013-11-04 12:10:00,42.45,42.48,42.44,42.48,7400.0,36.4862,36.512,36.4777,36.512,7400.0
2013-11-04 12:15:00,42.47,42.5,42.44,42.5,16400.0,36.5034,36.5292,36.4777,36.5292,16400.0
2013-11-04 12:20:00,42.5,42.55,42.5,42.54,7000.0,36.5292,36.5722,36.5292,36.5636,7000.0
2013-11-04 12:25:00,42.53,42.57,42.51,42.54,37000.0,36.555,36.5894,36.5378,36.5636,37000.0
2013-11-04 12:30:00,42.54,42.56,42.52,42.56,5300.0,36.5636,36.5808,36.5464,36.5808,5300.0
2013-11-04 12:35:00,42.57,42.62,42.55,42.6,18100.0,36.5894,36.6324,36.5722,36.6152,18100.0
2013-11-04 12:40:00,42.6,42.63,42.59,42.6,19000.0,36.6152,36.641,36.6066,36.6152,19000.0
2013-11-04 12:45:00,42.6,42.6,42.58,42.58,8400.0,36.6152,36.6152,36.598,36.598,8400.0
2013-11-04 12:50:00,42.58,42.61,42.58,42.6,26600.0,36.598,36.6238,36.598,36.6152,26600.0
2013-11-04 12:55:00,42.61,42.65,42.61,42.64,7500.0,36.6238,36.6582,36.6238,36.6496,7500.0
2013-11-04 13:00:00,42.63,42.65,42.57,42.59,47900.0,36.641,36.6582,36.5894,36.6066,47900.0
2013-11-04 13:05:00,42.57,42.62,42.57,42.61,4000.0,36.5894,36.6324,36.5894,36.6238,4000.0
2013-11-04 13:10:00,42.62,42.66,42.62,42.66,11800.0,36.6324,36.6667,36.6324,36.6667,11800.0
2013-11-04 13:15:00,42.66,42.66,42.65,42.65,3800.0,36.6667,36.6667,36.6582,36.6582,3800.0
2013-11-04 13:20:00,42.66,42.66,42.64,42.65,3200.0,36.6667,36.6667,36.6496,36.6582,3200.0
2013-11-04 13:25:00,42.64,42.69,42.64,42.69,4800.0,36.6496,36.6925,36.6496,36.6925,4800.0
2013-11-04 13:30:00,42.68,42.69,42.67,42.69,4200.0,36.6839,36.6925,36.6753,36.6925,4200.0
2013-11-04 13:35:00,42.7,42.71,42.69,42.7,3500.0,36.7011,36.7097,36.6925,36.7011,3500.0
2013-11-04 13:40:00,42.71,42.73,42.69,42.71,8700.0,36.7097,36.7269,36.6925,36.7097,8700.0
2013-11-04 13:45:00,42.71,42.72,42.69,42.71,5300.0,36.7097,36.7183,36.6925,36.7097,5300.0
2013-11-04 13:50:00,42.72,42.72,42.7,42.7,5100.0,36.7183,36.7183,36.7011,36.7011,5100.0
2013-11-04 13:55:00,42.71,42.72,42.7,42.71,4800.0,36.7097,36.7183,36.7011,36.7097,4800.0
2013-11-04 14:00:00,42.7,42.73,42.7,42.72,6800.0,36.7011,36.7269,36.7011,36.7183,6800.0
2013-11-04 14:05:00,42.72,42.74,42.72,42.74,5100.0,36.7183,36.7355,36.7183,36.7355,5100.0
2013-11-04 14:10:00,42.74,42.75,42.71,42.72,4300.0,36.7355,36.7441,36.7097,36.7183,4300.0
2013-11-04 14:15:00,42.71,42.71,42.68,42.69,7900.0,36.7097,36.7097,36.6839,36.6925,7900.0
2013-11-04 14:20:00,42.69,42.72,42.68,42.7,30200.0,36.6925,36.7183,36.6839,36.7011,30200.0
2013-11-04 14:25:00,42.7,42.7,42.66,42.69,34100.0,36.7011,36.7011,36.6667,36.6925,34100.0
2013-11-04 14:30:00,42.69,42.7,42.68,42.69,18300.0,36.6925,36.7011,36.6839,36.6925,18300.0
2013-11-04 14:35:00,42.69,42.73,42.69,42.73,9800.0,36.6925,36.7269,36.6925,36.7269,9800.0
2013-11-04 14:40:00,42.73,42.76,42.72,42.75,11800.0,36.7269,36.7527,36.7183,36.7441,11800.0
2013-11-04 14:45:00,42.75,42.76,42.73,42.73,13200.0,36.7441,36.7527,36.7269,36.7269,13200.0
2013-11-04 14:50:00,42.73,42.78,42.72,42.77,10900.0,36.7269,36.7699,36.7183,36.7613,10900.0
2013-11-04 14:55:00,42.77,42.77,42.7,42.71,16600.0,36.7613,36.7613,36.7011,36.7097,16600.0
2013-11-04 15:00:00,42.72,42.77,42.72,42.77,22000.0,36.7183,36.7613,36.7183,36.7613,22000.0
2013-11-04 15:05:00,42.77,42.78,42.74,42.74,30600.0,36.7613,36.7699,36.7355,36.7355,30600.0
2013-11-04 15:10:00,42.74,42.8,42.73,42.79,10200.0,36.7355,36.7871,36.7269,36.7785,10200.0
2013-11-04 15:15:00,42.78,42.8,42.76,42.8,13800.0,36.7699,36.7871,36.7527,36.7871,13800.0
2013-11-04 15:20:00,42.8,42.82,42.79,42.81,9300.0,36.7871,36.8043,36.7785,36.7957,9300.0
2013-11-04 15:25:00,42.81,42.83,42.8,42.82,9700.0,36.7957,36.8129,36.7871,36.8043,9700.0
2013-11-04 15:30:00,42.83,42.83,42.77,42.79,14800.0,36.8129,36.8129,36.7613,36.7785,14800.0
2013-11-04 15:35:00,42.8,42.83,42.8,42.82,12600.0,36.7871,36.8129,36.7871,36.8043,12600.0
2013-11-04 15:40:00,42.82,42.87,42.8,42.87,24800.0,36.8043,36.8472,36.7871,36.8472,24800.0
2013-11-04 15:45:00,42.86,42.87,42.82,42.85,27600.0,36.8386,36.8472,36.8043,36.8301,27600.0
2013-11-04 15:50:00,42.85,42.87,42.82,42.82,55500.0,36.8301,36.8472,36.8043,36.8043,55500.0
2013-11-04 15:55:00,42.82,42.89,42.82,42.86,59800.0,36.8043,36.8644,36.8043,36.8386,59800.0
2013-11-05 09:30:00,42.5,42.67,42.34,42.61,72500.0,36.5292,36.6753,36.3917,36.6238,72500.0
2013-11-05 09:35:00,42.65,42.72,42.54,42.72,66300.0,36.6582,36.7183,36.5636,36.7183,66300.0
2013-11-05 09:40:00,42.73,42.81,42.61,42.78,60600.0,36.7269,36.7957,36.6238,36.7699,60600.0
2013-11-05 09:45:00,42.76,42.82,42.65,42.82,9300.0,36.7527,36.8043,36.6582,36.8043,9300.0
2013-11-05 09:50:00,42.82,42.83,42.71,42.78,14300.0,36.8043,36.8129,36.7097,36.7699,14300.0
2013-11-05 09:55:00,42.79,42.79,42.7,42.76,54800.0,36.7785,36.7785,36.7011,36.7527,54800.0
2013-11-05 10:00:00,42.77,42.77,42.5,42.73,62600.0,36.7613,36.7613,36.5292,36.7269,62600.0
2013-11-05 10:05:00,42.74,42.75,42.6,42.72,38700.0,36.7355,36.7441,36.6152,36.7183,38700.0
2013-11-05 10:10:00,42.73,42.75,42.65,42.71,34400.0,36.7269,36.7441,36.6582,36.7097,34400.0
2013-11-05 10:15:00,42.7,42.76,42.66,42.71,47300.0,36.7011,36.7527,36.6667,36.7097,47300.0
2013-11-05 10:20:00,42.7,42.71,42.62,42.69,22200.0,36.7011,36.7097,36.6324,36.6925,22200.0
2013-11-05 10:25:00,42.7,42.7,42.65,42.7,4200.0,36.7011,36.7011,36.6582,36.7011,4200.0
2013-11-05 10:30:00,42.7,42.76,42.63,42.67,20500.0,36.7011,36.7527,36.641,36.6753,20500.0
2013-11-05 10:35:00,42.66,42.75,42.62,42.75,11700.0,36.6667,36.7441,36.6324,36.7441,11700.0
2013-11-05 10:40:00,42.74,42.77,42.7,42.75,14700.0,36.7355,36.7613,36.7011,36.7441,14700.0
2013-11-05 10:45:00,42.75,42.76,42.73,42.74,8300.0,36.7441,36.7527,36.7269,36.7355,8300.0
2013-11-05 10:50:00,42.76,42.76,42.71,42.72,19800.0,36.7527,36.7527,36.7097,36.7183,19800.0
2013-11-05 10:55:00,42.72,42.75,42.71,42.75,5600.0,36.7183,36.7441,36.7097,36.7441,5600.0
2013-11-05 11:00:00,42.75,42.76,42.74,42.75,5500.0,36.7441,36.7527,36.7355,36.7441,5500.0
2013-11-05 11:05:00,42.75,42.76,42.7,42.71,7500.0,36.7441,36.7527,36.7011,36.7097,7500.0
2013-11-05 11:10:00,42.71,42.72,42.68,42.71,14400.0,36.7097,36.7183,36.6839,36.7097,14400.0
2013-11-05 11:15:00,42.68,42.69,42.63,42.66,12100.0,36.6839,36.6925,36.641,36.6667,12100.0
2013-11-05 11:20:00,42.65,42.66,42.63,42.65,4900.0,36.6582,36.6667,36.641,36.6582,4900.0
2013-11-05 11:25:00,42.65,42.7,42.63,42.66,18400.0,36.6582,36.7011,36.641,36.6667,18400.0
2013-11-05 11:30:00,42.67,42.74,42.66,42.7,9200.0,36.6753,36.7355,36.6667,36.7011,9200.0
2013-11-05 11:35:00,42.69,42.74,42.69,42.71,12300.0,36.6925,36.7355,36.6925,36.7097,12300.0
2013-11-05 11:40:00,42.7,42.71,42.65,42.66,14100.0,36.7011,36.7097,36.6582,36.6667,14100.0
2013-11-05 11:45:00,42.66,42.72,42.66,42.72,7500.0,36.6667,36.7183,36.6667,36.7183,7500.0
2013-11-05 11:50:00,42.72,42.74,42.7,42.7,6800.0,36.7183,36.7355,36.7011,36.7011,6800.0
2013-11-05 11:55:00,42.71,42.71,42.69,42.69,5800.0,36.7097,36.7097,36.6925,36.6925,5800.0
2013-11-05 12:00:00,42.69,42.72,42.66,42.72,40300.0,36.6925,36.7183,36.6667,36.7183,40300.0
2013-11-05 12:05:00,42.72,42.73,42.68,42.7,3900.0,36.7183,36.7269,36.6839,36.7011,3900.0
2013-11-05 12:10:00,42.7,42.71,42.7,42.7,5900.0,36.7011,36.7097,36.7011,36.7011,5900.0
2013-11-05 12:15:00,42.7,42.7,42.69,42.7,7000.0,36.7011,36.7011,36.6925,36.7011,7000.0
2013-11-05 12:20:00,42.7,42.75,42.7,42.74,19700.0,36.7011,36.7441,36.7011,36.7355,19700.0
2013-11-05 12:25:00,42.74,42.75,42.73,42.75,2800.0,36.7355,36.7441,36.7269,36.7441,2800.0
2013-11-05 12:30:00,42.75,42.75,42.73,42.75,4300.0,36.7441,36.7441,36.7269,36.7441,4300.0
2013-11-05 12:35:00,42.75,42.75,42.74,42.75,3700.0,36.7441,36.7441,36.7355,36.7441,3700.0
2013-11-05 12:40:00,42.75,42.77,42.73,42.74,56100.0,36.7441,36.7613,36.7269,36.7355,56100.0
2013-11-05 12:45:00,42.74,42.79,42.74,42.78,84300.0,36.7355,36.7785,36.7355,36.7699,84300.0
2013-11-05 12:50:00,42.77,42.8,42.77,42.79,5700.0,36.7613,36.7871,36.7613,36.7785,5700.0
2013-11-05 12:55:00,42.79,42.8,42.75,42.76,15300.0,36.7785,36.7871,36.7441,36.7527,15300.0
2013-11-05 13:00:00,42.75,42.75,42.71,42.71,13300.0,36.7441,36.7441,36.7097,36.7097,13300.0
2013-11-05 13:05:00,42.7,42.73,42.7,42.72,11200.0,36.7011,36.7269,36.7011,36.7183,11200.0
2013-11-05 13:10:00,42.72,42.73,42.7,42.73,12100.0,36.7183,36.7269,36.7011,36.7269,12100.0
2013-11-05 13:15:00,42.74,42.82,42.73,42.81,4300.0,36.7355,36.8043,36.7269,36.7957,4300.0
2013-11-05 13:20:00,42.82,42.88,42.82,42.88,5400.0,36.8043,36.8558,36.8043,36.8558,5400.0
2013-11-05 13:25:00,42.87,42.92,42.87,42.92,7300.0,36.8472,36.8902,36.8472,36.8902,7300.0
2013-11-05 13:30:00,42.91,42.94,42.91,42.93,13500.0,36.8816,36.9074,36.8816,36.8988,13500.0
2013-11-05 13:35:00,42.93,42.94,42.91,42.94,10800.0,36.8988,36.9074,36.8816,36.9074,10800.0
2013-11-05 13:40:00,42.95,42.98,42.94,42.98,6900.0,36.916,36.9418,36.9074,36.9418,6900.0
2013-11-05 13:45:00,42.98,42.99,42.96,42.97,11200.0,36.9418,36.9504,36.9246,36.9332,11200.0
2013-11-05 13:50:00,42.98,42.98,42.94,42.94,9500.0,36.9418,36.9418,36.9074,36.9074,9500.0
2013-11-05 13:55:00,42.93,42.98,42.92,42.97,9300.0,36.8988,36.9418,36.8902,36.9332,9300.0
2013-11-05 14:00:00,42.96,42.98,42.95,42.97,14100.0,36.9246,36.9418,36.916,36.9332,14100.0
2013-11-05 14:05:00,42.97,43.01,42.96,42.98,7200.0,36.9332,36.9676,36.9246,36.9418,7200.0
2013-11-05 14:10:00,42.99,43.01,42.99,43.0,15900.0,36.9504,36.9676,36.9504,36.959,15900.0
2013-11-05 14:15:00,43.01,43.02,42.98,42.99,7000.0,36.9676,36.9762,36.9418,36.9504,7000.0
2013-11-05 14:20:00,42.99,43.06,42.99,43.05,17800.0,36.9504,37.0106,36.9504,37.002,17800.0
2013-11-05 14:25:00,43.07,43.1,43.06,43.07,14400.0,37.0191,37.0449,37.0106,37.0191,14400.0
2013-11-05 14:30:00,43.06,43.1,43.06,43.08,8100.0,37.0106,37.0449,37.0106,37.0277,8100.0
2013-11-05 14:35:00,43.09,43.09,43.05,43.05,11300.0,37.0363,37.0363,37.002,37.002,11300.0
2013-11-05 14:40:00,43.06,43.06,43.04,43.05,6500.0,37.0106,37.0106,36.9934,37.002,6500.0
2013-11-05 14:45:00,43.05,43.05,43.01,43.02,20800.0,37.002,37.002,36.9676,36.9762,20800.0
2013-11-05 14:50:00,43.01,43.07,43.01,43.04,8700.0,36.9676,37.0191,36.9676,36.9934,8700.0
2013-11-05 14:55:00,43.03,43.06,43.02,43.04,10800.0,36.9848,37.0106,36.9762,36.9934,10800.0
2013-11-05 15:00:00,43.04,43.06,43.02,43.03,16500.0,36.9934,37.0106,36.9762,36.9848,16500.0
2013-11-05 15:05:00,43.03,43.08,43.03,43.07,11900.0,36.9848,37.0277,36.9848,37.0191,11900.0
2013-11-05 15:10:00,43.06,43.07,43.05,43.05,9800.0,37.0106,37.0191,37.002,37.002,9800.0
2013-11-05 15:15:00,43.05,43.07,43.0,43.02,22100.0,37.002,37.0191,36.959,36.9762,22100.0
2013-11-05 15:20:00,43.02,43.05,42.94,42.95,44300.0,36.9762,37.002,36.9074,36.916,44300.0
2013-11-05 15:25:00,42.96,43.0,42.95,43.0,10000.0,36.9246,36.959,36.916,36.959,10000.0
2013-11-05 15:30:00,43.0,43.02,42.93,42.93,42200.0,36.959,36.9762,36.8988,36.8988,42200.0
2013-11-05 15:35:00,42.94,42.95,42.86,42.89,31700.0,36.9074,36.916,36.8386,36.8644,31700.0
2013-11-05 15:40:00,42.9,42.92,42.82,42.82,28200.0,36.873,36.8902,36.8043,36.8043,28200.0
2013-11-05 15:45:00,42.82,42.84,42.78,42.79,87700.0,36.8043,36.8215,36.7699,36.7785,87700.0
2013-11-05 15:50:00,42.79,42.91,42.78,42.91,53100.0,36.7785,36.8816,36.7699,36.8816,53100.0
2013-11-05 15:55:00,42.9,42.92,42.84,42.85,102300.0,36.873,36.8902,36.8215,36.8301,102300.0
2013-11-06 09:30:00,43.1,43.12,43.01,43.12,22400.0,37.0449,37.0621,36.9676,37.0621,22400.0
2013-11-06 09:35:00,43.13,43.18,43.11,43.15,12300.0,37.0707,37.1137,37.0535,37.0879,12300.0
2013-11-06 09:40:00,43.19,43.2,43.16,43.19,11500.0,37.1223,37.1309,37.0965,37.1223,11500.0
2013-11-06 09:45:00,43.18,43.3,43.17,43.3,15500.0,37.1137,37.2168,37.1051,37.2168,15500.0
2013-11-06 09:50:00,43.29,43.29,43.18,43.25,47800.0,37.2082,37.2082,37.1137,37.1739,47800.0
2013-11-06 09:55:00,43.25,43.43,43.25,43.41,26600.0,37.1739,37.3286,37.1739,37.3114,26600.0
2013-11-06 10:00:00,43.38,43.39,43.26,43.33,11000.0,37.2856,37.2942,37.1825,37.2426,11000.0
2013-11-06 10:05:00,43.32,43.37,43.28,43.37,11700.0,37.234,37.277,37.1996,37.277,11700.0
2013-11-06 10:10:00,43.36,43.37,43.27,43.29,17100.0,37.2684,37.277,37.191,37.2082,17100.0
2013-11-06 10:15:00,43.28,43.36,43.28,43.34,15500.0,37.1996,37.2684,37.1996,37.2512,15500.0
2013-11-06 10:20:00,43.34,43.38,43.33,43.33,22900.0,37.2512,37.2856,37.2426,37.2426,22900.0
2013-11-06 10:25:00,43.34,43.34,43.24,43.24,9400.0,37.2512,37.2512,37.1653,37.1653,9400.0
2013-11-06 10:30:00,43.23,43.23,43.14,43.15,84600.0,37.1567,37.1567,37.0793,37.0879,84600.0
2013-11-06 10:35:00,43.15,43.19,43.12,43.15,17000.0,37.0879,37.1223,37.0621,37.0879,17000.0
2013-11-06 10:40:00,43.15,43.19,43.14,43.19,12600.0,37.0879,37.1223,37.0793,37.1223,12600.0
2013-11-06 10:45:00,43.19,43.23,43.14,43.18,15200.0,37.1223,37.1567,37.0793,37.1137,15200.0
2013-11-06 10:50:00,43.1,43.1,43.04,43.06,21600.0,37.0449,37.0449,36.9934,37.0106,21600.0
2013-11-06 10:55:00,43.05,43.06,42.94,42.98,23200.0,37.002,37.0106,36.9074,36.9418,23200.0
2013-11-06 11:00:00,42.96,42.97,42.88,42.88,5300.0,36.9246,36.9332,36.8558,36.8558,5300.0
2013-11-06 11:05:00,42.87,42.96,42.87,42.94,3400.0,36.8472,36.9246,36.8472,36.9074,3400.0
2013-11-06 11:10:00,42.94,43.01,42.94,42.99,14000.0,36.9074,36.9676,36.9074,36.9504,14000.0
2013-11-06 11:15:00,42.99,43.06,42.96,43.03,25800.0,36.9504,37.0106,36.9246,36.9848,25800.0
2013-11-06 11:20:00,43.04,43.12,43.04,43.09,11100.0,36.9934,37.0621,36.9934,37.0363,11100.0
2013-11-06 11:25:00,43.1,43.1,43.03,43.04,5800.0,37.0449,37.0449,36.9848,36.9934,5800.0
2013-11-06 11:30:00,43.03,43.14,43.02,43.04,38000.0,36.9848,37.0793,36.9762,36.9934,38000.0
2013-11-06 11:35:00,43.03,43.05,43.02,43.05,8700.0,36.9848,37.002,36.9762,37.002,8700.0
2013-11-06 11:40:00,43.05,43.06,43.03,43.05,7900.0,37.002,37.0106,36.9848,37.002,7900.0
2013-11-06 11:45:00,43.06,43.06,43.03,43.06,9700.0,37.0106,37.0106,36.9848,37.0106,9700.0
2013-11-06 11:50:00,43.08,43.12,43.04,43.04,11300.0,37.0277,37.0621,36.9934,36.9934,11300.0
2013-11-06 11:55:00,43.05,43.06,43.02,43.04,21700.0,37.002,37.0106,36.9762,36.9934,21700.0
2013-11-06 12:00:00,43.03,43.05,43.01,43.04,9200.0,36.9848,37.002,36.9676,36.9934,9200.0
2013-11-06 12:05:00,43.05,43.13,43.03,43.13,26400.0,37.002,37.0707,36.9848,37.0707,26400.0
2013-11-06 12:10:00,43.13,43.18,43.12,43.16,23000.0,37.0707,37.1137,37.0621,37.0965,23000.0
2013-11-06 12:15:00,43.17,43.19,43.15,43.19,25000.0,37.1051,37.1223,37.0879,37.1223,25000.0
2013-11-06 12:20:00,43.2,43.3,43.2,43.3,13100.0,37.1309,37.2168,37.1309,37.2168,13100.0
2013-11-06 12:25:00,43.29,43.29,43.24,43.24,13800.0,37.2082,37.2082,37.1653,37.1653,13800.0
2013-11-06 12:30:00,43.25,43.3,43.21,43.29,54100.0,37.1739,37.2168,37.1395,37.2082,54100.0
2013-11-06 12:35:00,43.31,43.35,43.3,43.32,69300.0,37.2254,37.2598,37.2168,37.234,69300.0
2013-11-06 12:40:00,43.32,43.41,43.31,43.4,26600.0,37.234,37.3114,37.2254,37.3028,26600.0
2013-11-06 12:45:00,43.4,43.4,43.37,43.37,9900.0,37.3028,37.3028,37.277,37.277,9900.0
2013-11-06 12:50:00,43.37,43.42,43.37,43.41,13500.0,37.277,37.32,37.277,37.3114,13500.0
2013-11-06 12:55:00,43.41,43.43,43.37,43.37,142700.0,37.3114,37.3286,37.277,37.277,142700.0
2013-11-06 13:00:00,43.36,43.36,43.32,43.33,12600.0,37.2684,37.2684,37.234,37.2426,12600.0
2013-11-06 13:05:00,43.33,43.37,43.32,43.33,6400.0,37.2426,37.277,37.234,37.2426,6400.0
2013-11-06 13:10:00,43.33,43.37,43.32,43.36,8900.0,37.2426,37.277,37.234,37.2684,8900.0
2013-11-06 13:15:00,43.36,43.38,43.35,43.38,6700.0,37.2684,37.2856,37.2598,37.2856,6700.0
2013-11-06 13:20:00,43.38,43.4,43.36,43.37,8800.0,37.2856,37.3028,37.2684,37.277,8800.0
2013-11-06 13:25:00,43.36,43.45,43.36,43.44,12200.0,37.2684,37.3458,37.2684,37.3372,12200.0
2013-11-06 13:30:00,43.44,43.46,43.44,43.44,8900.0,37.3372,37.3544,37.3372,37.3372,8900.0
2013-11-06 13:35:00,43.44,43.44,43.41,43.41,6300.0,37.3372,37.3372,37.3114,37.3114,6300.0
2013-11-06 13:40:00,43.42,43.43,43.36,43.37,17600.0,37.32,37.3286,37.2684,37.277,17600.0
2013-11-06 13:45:00,43.37,43.41,43.36,43.4,9200.0,37.277,37.3114,37.2684,37.3028,9200.0
2013-11-06 13:50:00,43.4,43.46,43.38,43.46,54400.0,37.3028,37.3544,37.2856,37.3544,54400.0
2013-11-06 13:55:00,43.45,43.46,43.35,43.36,58900.0,37.3458,37.3544,37.2598,37.2684,58900.0
2013-11-06 14:00:00,43.38,43.46,43.38,43.46,19800.0,37.2856,37.3544,37.2856,37.3544,19800.0
2013-11-06 14:05:00,43.45,43.45,43.4,43.4,77200.0,37.3458,37.3458,37.3028,37.3028,77200.0
2013-11-06 14:10:00,43.4,43.47,43.36,43.46,111500.0,37.3028,37.363,37.2684,37.3544,111500.0
2013-11-06 14:15:00,43.45,43.5,43.45,43.5,20900.0,37.3458,37.3887,37.3458,37.3887,20900.0
2013-11-06 14:20:00,43.5,43.5,43.48,43.49,24400.0,37.3887,37.3887,37.3715,37.3801,24400.0
2013-11-06 14:25:00,43.5,43.54,43.48,43.54,31400.0,37.3887,37.4231,37.3715,37.4231,31400.0
2013-11-06 14:30:00,43.54,43.54,43.49,43.51,13900.0,37.4231,37.4231,37.3801,37.3973,13900.0
2013-11-06 14:35:00,43.51,43.52,43.49,43.52,10600.0,37.3973,37.4059,37.3801,37.4059,10600.0
2013-11-06 14:40:00,43.52,43.56,43.51,43.56,19500.0,37.4059,37.4403,37.3973,37.4403,19500.0
2013-11-06 14:45:00,43.56,43.56,43.53,43.55,8400.0,37.4403,37.4403,37.4145,37.4317,8400.0
2013-11-06 14:50:00,43.55,43.57,43.54,43.54,13400.0,37.4317,37.4489,37.4231,37.4231,13400.0
2013-11-06 14:55:00,43.55,43.55,43.5,43.55,19300.0,37.4317,37.4317,37.3887,37.4317,19300.0
2013-11-06 15:00:00,43.53,43.56,43.5,43.56,10300.0,37.4145,37.4403,37.3887,37.4403,10300.0
2013-11-06 15:05:00,43.56,43.57,43.55,43.57,12700.0,37.4403,37.4489,37.4317,37.4489,12700.0
2013-11-06 15:10:00,43.57,43.59,43.55,43.56,24200.0,37.4489,37.4661,37.4317,37.4403,24200.0
2013-11-06 15:15:00,43.55,43.59,43.55,43.58,14500.0,37.4317,37.4661,37.4317,37.4575,14500.0
2013-11-06 15:20:00,43.58,43.62,43.58,43.61,19400.0,37.4575,37.4919,37.4575,37.4833,19400.0
2013-11-06 15:25:00,43.61,43.62,43.55,43.55,14100.0,37.4833,37.4919,37.4317,37.4317,14100.0
2013-11-06 15:30:00,43.56,43.59,43.53,43.54,22600.0,37.4403,37.4661,37.4145,37.4231,22600.0
2013-11-06 15:35:00,43.54,43.57,43.54,43.57,26900.0,37.4231,37.4489,37.4231,37.4489,26900.0
2013-11-06 15:40:00,43.57,43.62,43.57,43.62,21200.0,37.4489,37.4919,37.4489,37.4919,21200.0
2013-11-06 15:45:00,43.61,43.61,43.59,43.61,24500.0,37.4833,37.4833,37.4661,37.4833,24500.0
2013-11-06 15:50:00,43.61,43.67,43.6,43.66,39400.0,37.4833,37.5349,37.4747,37.5263,39400.0
2013-11-06 15:55:00,43.67,43.69,43.6,43.65,130900.0,37.5349,37.552,37.4747,37.5177,130900.0
2013-11-07 09:30:00,43.27,43.33,43.17,43.2,64400.0,37.191,37.2426,37.1051,37.1309,64400.0
2013-11-07 09:35:00,43.21,43.28,43.05,43.15,47400.0,37.1395,37.1996,37.002,37.0879,47400.0
2013-11-07 09:40:00,43.15,43.34,43.12,43.3,19900.0,37.0879,37.2512,37.0621,37.2168,19900.0
2013-11-07 09:45:00,43.28,43.38,43.27,43.27,23200.0,37.1996,37.2856,37.191,37.191,23200.0
2013-11-07 09:50:00,43.26,43.39,43.26,43.38,29300.0,37.1825,37.2942,37.1825,37.2856,29300.0
2013-11-07 09:55:00,43.38,43.4,43.31,43.38,14100.0,37.2856,37.3028,37.2254,37.2856,14100.0
2013-11-07 10:00:00,43.37,43.4,43.27,43.36,100400.0,37.277,37.3028,37.191,37.2684,100400.0
2013-11-07 10:05:00,43.35,43.36,43.27,43.28,19000.0,37.2598,37.2684,37.191,37.1996,19000.0
2013-11-07 10:10:00,43.29,43.31,43.2,43.27,26300.0,37.2082,37.2254,37.1309,37.191,26300.0
2013-11-07 10:15:00,43.3,43.3,43.13,43.13,38900.0,37.2168,37.2168,37.0707,37.0707,38900.0
2013-11-07 10:20:00,43.11,43.2,43.1,43.13,56600.0,37.0535,37.1309,37.0449,37.0707,56600.0
2013-11-07 10:25:00,43.11,43.23,43.07,43.14,19300.0,37.0535,37.1567,37.0191,37.0793,19300.0
2013-11-07 10:30:00,43.14,43.14,42.96,42.97,18700.0,37.0793,37.0793,36.9246,36.9332,18700.0
2013-11-07 10:35:00,42.97,43.0,42.83,42.89,67400.0,36.9332,36.959,36.8129,36.8644,67400.0
2013-11-07 10:40:00,42.87,42.95,42.73,42.73,51100.0,36.8472,36.916,36.7269,36.7269,51100.0
2013-11-07 10:45:00,42.73,42.8,42.66,42.77,28000.0,36.7269,36.7871,36.6667,36.7613,28000.0
2013-11-07 10:50:00,42.77,42.83,42.76,42.83,10800.0,36.7613,36.8129,36.7527,36.8129,10800.0
2013-11-07 10:55:00,42.83,42.85,42.72,42.72,26700.0,36.8129,36.8301,36.7183,36.7183,26700.0
2013-11-07 11:00:00,42.71,42.78,42.7,42.75,21600.0,36.7097,36.7699,36.7011,36.7441,21600.0
2013-11-07 11:05:00,42.76,42.78,42.73,42.75,24100.0,36.7527,36.7699,36.7269,36.7441,24100.0
2013-11-07 11:10:00,42.75,42.78,42.74,42.75,17100.0,36.7441,36.7699,36.7355,36.7441,17100.0
2013-11-07 11:15:00,42.74,42.76,42.56,42.56,30000.0,36.7355,36.7527,36.5808,36.5808,30000.0
2013-11-07 11:20:00,42.56,42.64,42.54,42.6,15500.0,36.5808,36.6496,36.5636,36.6152,15500.0
2013-11-07 11:25:00,42.6,42.6,42.54,42.54,13900.0,36.6152,36.6152,36.5636,36.5636,13900.0
2013-11-07 11:30:00,42.56,42.63,42.56,42.62,12400.0,36.5808,36.641,36.5808,36.6324,12400.0
2013-11-07 11:35:00,42.62,42.63,42.53,42.56,11700.0,36.6324,36.641,36.555,36.5808,11700.0
2013-11-07 11:40:00,42.57,42.61,42.56,42.59,11000.0,36.5894,36.6238,36.5808,36.6066,11000.0
2013-11-07 11:45:00,42.59,42.62,42.56,42.61,8700.0,36.6066,36.6324,36.5808,36.6238,8700.0
2013-11-07 11:50:00,42.62,42.65,42.6,42.61,12200.0,36.6324,36.6582,36.6152,36.6238,12200.0
2013-11-07 11:55:00,42.61,42.68,42.61,42.65,60300.0,36.6238,36.6839,36.6238,36.6582,60300.0
2013-11-07 12:00:00,42.66,42.75,42.66,42.71,10400.0,36.6667,36.7441,36.6667,36.7097,10400.0
2013-11-07 12:05:00,42.71,42.84,42.71,42.81,11200.0,36.7097,36.8215,36.7097,36.7957,11200.0
2013-11-07 12:10:00,42.81,42.82,42.76,42.78,23200.0,36.7957,36.8043,36.7527,36.7699,23200.0
2013-11-07 12:15:00,42.79,42.8,42.79,42.79,2700.0,36.7785,36.7871,36.7785,36.7785,2700.0
2013-11-07 12:20:00,42.8,42.84,42.79,42.8,16800.0,36.7871,36.8215,36.7785,36.7871,16800.0
2013-11-07 12:25:00,42.81,42.86,42.8,42.82,21000.0,36.7957,36.8386,36.7871,36.8043,21000.0
2013-11-07 12:30:00,42.83,42.9,42.82,42.86,20700.0,36.8129,36.873,36.8043,36.8386,20700.0
2013-11-07 12:35:00,42.86,42.92,42.86,42.87,12800.0,36.8386,36.8902,36.8386,36.8472,12800.0
2013-11-07 12:40:00,42.86,42.88,42.86,42.88,40300.0,36.8386,36.8558,36.8386,36.8558,40300.0
2013-11-07 12:45:00,42.89,42.96,42.88,42.91,18800.0,36.8644,36.9246,36.8558,36.8816,18800.0
2013-11-07 12:50:00,42.91,42.92,42.87,42.87,9100.0,36.8816,36.8902,36.8472,36.8472,9100.0
2013-11-07 12:55:00,42.87,42.9,42.81,42.87,15800.0,36.8472,36.873,36.7957,36.8472,15800.0
2013-11-07 13:00:00,42.87,42.9,42.86,42.89,8700.0,36.8472,36.873,36.8386,36.8644,8700.0
2013-11-07 13:05:00,42.89,42.91,42.88,42.9,11100.0,36.8644,36.8816,36.8558,36.873,11100.0
2013-11-07 13:10:00,42.88,42.89,42.83,42.87,9200.0,36.8558,36.8644,36.8129,36.8472,9200.0
2013-11-07 13:15:00,42.87,42.87,42.82,42.83,5400.0,36.8472,36.8472,36.8043,36.8129,5400.0
2013-11-07 13:20:00,42.82,42.83,42.69,42.72,12300.0,36.8043,36.8129,36.6925,36.7183,12300.0
2013-11-07 13:25:00,42.72,42.74,42.69,42.69,10200.0,36.7183,36.7355,36.6925,36.6925,10200.0
2013-11-07 13:30:00,42.69,42.71,42.67,42.67,7400.0,36.6925,36.7097,36.6753,36.6753,7400.0
2013-11-07 13:35:00,42.65,42.69,42.61,42.68,19700.0,36.6582,36.6925,36.6238,36.6839,19700.0
2013-11-07 13:40:00,42.68,42.7,42.61,42.61,5600.0,36.6839,36.7011,36.6238,36.6238,5600.0
2013-11-07 13:45:00,42.61,42.62,42.58,42.58,10400.0,36.6238,36.6324,36.598,36.598,10400.0
2013-11-07 13:50:00,42.58,42.61,42.55,42.55,10100.0,36.598,36.6238,36.5722,36.5722,10100.0
2013-11-07 13:55:00,42.55,42.62,42.55,42.57,21200.0,36.5722,36.6324,36.5722,36.5894,21200.0
2013-11-07 14:00:00,42.57,42.58,42.44,42.44,28200.0,36.5894,36.598,36.4777,36.4777,28200.0
2013-11-07 14:05:00,42.44,42.45,42.4,42.41,16000.0,36.4777,36.4862,36.4433,36.4519,16000.0
2013-11-07 14:10:00,42.41,42.45,42.36,42.36,27800.0,36.4519,36.4862,36.4089,36.4089,27800.0
2013-11-07 14:15:00,42.37,42.39,42.33,42.38,15800.0,36.4175,36.4347,36.3831,36.4261,15800.0
2013-11-07 14:20:00,42.38,42.38,42.3,42.3,8300.0,36.4261,36.4261,36.3573,36.3573,8300.0
2013-11-07 14:25:00,42.3,42.38,42.29,42.37,18400.0,36.3573,36.4261,36.3487,36.4175,18400.0
2013-11-07 14:30:00,42.36,42.39,42.29,42.38,10900.0,36.4089,36.4347,36.3487,36.4261,10900.0
2013-11-07 14:35:00,42.36,42.39,42.3,42.39,11800.0,36.4089,36.4347,36.3573,36.4347,11800.0
2013-11-07 14:40:00,42.39,42.4,42.33,42.33,27800.0,36.4347,36.4433,36.3831,36.3831,27800.0
2013-11-07 14:45:00,42.33,42.36,42.29,42.33,43200.0,36.3831,36.4089,36.3487,36.3831,43200.0
2013-11-07 14:50:00,42.33,42.34,42.3,42.3,23900.0,36.3831,36.3917,36.3573,36.3573,23900.0
2013-11-07 14:55:00,42.31,42.37,42.3,42.31,15400.0,36.3659,36.4175,36.3573,36.3659,15400.0
2013-11-07 15:00:00,42.32,42.34,42.27,42.27,25800.0,36.3745,36.3917,36.3315,36.3315,25800.0
2013-11-07 15:05:00,42.28,42.29,42.24,42.25,12700.0,36.3401,36.3487,36.3058,36.3143,12700.0
2013-11-07 15:10:00,42.24,42.29,42.23,42.24,14500.0,36.3058,36.3487,36.2972,36.3058,14500.0
2013-11-07 15:15:00,42.22,42.24,42.2,42.22,22800.0,36.2886,36.3058,36.2714,36.2886,22800.0
2013-11-07 15:20:00,42.21,42.28,42.2,42.23,18400.0,36.28,36.3401,36.2714,36.2972,18400.0
2013-11-07 15:25:00,42.23,42.27,42.17,42.18,28800.0,36.2972,36.3315,36.2456,36.2542,28800.0
2013-11-07 15:30:00,42.19,42.23,42.16,42.2,25700.0,36.2628,36.2972,36.237,36.2714,25700.0
2013-11-07 15:35:00,42.2,42.24,42.15,42.23,45500.0,36.2714,36.3058,36.2284,36.2972,45500.0
2013-11-07 15:40:00,42.23,42.23,42.18,42.22,59500.0,36.2972,36.2972,36.2542,36.2886,59500.0
2013-11-07 15:45:00,42.22,42.24,42.16,42.2,57800.0,36.2886,36.3058,36.237,36.2714,57800.0
2013-11-07 15:50:00,42.21,42.22,42.15,42.17,57700.0,36.28,36.2886,36.2284,36.2456,57700.0
2013-11-07 15:55:00,42.16,42.18,42.1,42.16,105600.0,36.237,36.2542,36.1854,36.237,105600.0
2013-11-08 09:30:00,42.08,42.35,42.08,42.35,24600.0,36.1682,36.4003,36.1682,36.4003,24600.0
2013-11-08 09:35:00,42.33,42.33,42.2,42.2,18800.0,36.3831,36.3831,36.2714,36.2714,18800.0
2013-11-08 09:40:00,42.21,42.41,42.21,42.41,9700.0,36.28,36.4519,36.28,36.4519,9700.0
2013-11-08 09:45:00,42.42,42.44,42.34,42.39,9800.0,36.4605,36.4777,36.3917,36.4347,9800.0
2013-11-08 09:50:00,42.38,42.43,42.25,42.25,11900.0,36.4261,36.4691,36.3143,36.3143,11900.0
2013-11-08 09:55:00,42.26,42.34,42.25,42.27,11600.0,36.3229,36.3917,36.3143,36.3315,11600.0
2013-11-08 10:00:00,42.29,42.36,42.26,42.35,14200.0,36.3487,36.4089,36.3229,36.4003,14200.0
2013-11-08 10:05:00,42.36,42.39,42.32,42.39,13500.0,36.4089,36.4347,36.3745,36.4347,13500.0
2013-11-08 10:10:00,42.38,42.49,42.31,42.48,20600.0,36.4261,36.5206,36.3659,36.512,20600.0
2013-11-08 10:15:00,42.46,42.53,42.46,42.53,7500.0,36.4948,36.555,36.4948,36.555,7500.0
2013-11-08 10:20:00,42.56,42.56,42.48,42.48,19600.0,36.5808,36.5808,36.512,36.512,19600.0
2013-11-08 10:25:00,42.47,42.48,42.41,42.47,13200.0,36.5034,36.512,36.4519,36.5034,13200.0
2013-11-08 10:30:00,42.49,42.57,42.49,42.54,7100.0,36.5206,36.5894,36.5206,36.5636,7100.0
2013-11-08 10:35:00,42.53,42.55,42.44,42.48,7600.0,36.555,36.5722,36.4777,36.512,7600.0
2013-11-08 10:40:00,42.51,42.51,42.39,42.41,6000.0,36.5378,36.5378,36.4347,36.4519,6000.0
2013-11-08 10:45:00,42.44,42.52,42.41,42.49,8500.0,36.4777,36.5464,36.4519,36.5206,8500.0
2013-11-08 10:50:00,42.49,42.49,42.4,42.44,6200.0,36.5206,36.5206,36.4433,36.4777,6200.0
2013-11-08 10:55:00,42.44,42.6,42.44,42.6,8300.0,36.4777,36.6152,36.4777,36.6152,8300.0
2013-11-08 11:00:00,42.61,42.63,42.55,42.63,5500.0,36.6238,36.641,36.5722,36.641,5500.0
2013-11-08 11:05:00,42.6,42.62,42.59,42.62,4300.0,36.6152,36.6324,36.6066,36.6324,4300.0
2013-11-08 11:10:00,42.62,42.67,42.62,42.65,6600.0,36.6324,36.6753,36.6324,36.6582,6600.0
2013-11-08 11:15:00,42.63,42.67,42.61,42.65,5000.0,36.641,36.6753,36.6238,36.6582,5000.0
2013-11-08 11:20:00,42.66,42.66,42.63,42.64,6600.0,36.6667,36.6667,36.641,36.6496,6600.0
2013-11-08 11:25:00,42.64,42.67,42.64,42.67,7700.0,36.6496,36.6753,36.6496,36.6753,7700.0
2013-11-08 11:30:00,42.67,42.72,42.66,42.72,12800.0,36.6753,36.7183,36.6667,36.7183,12800.0
2013-11-08 11:35:00,42.73,42.79,42.72,42.73,8200.0,36.7269,36.7785,36.7183,36.7269,8200.0
2013-11-08 11:40:00,42.74,42.76,42.72,42.76,10600.0,36.7355,36.7527,36.7183,36.7527,10600.0
2013-11-08 11:45:00,42.76,42.81,42.75,42.77,6000.0,36.7527,36.7957,36.7441,36.7613,6000.0
2013-11-08 11:50:00,42.79,42.83,42.73,42.8,25000.0,36.7785,36.8129,36.7269,36.7871,25000.0
2013-11-08 11:55:00,42.79,42.81,42.76,42.77,9400.0,36.7785,36.7957,36.7527,36.7613,9400.0
2013-11-08 12:00:00,42.78,42.84,42.77,42.83,4300.0,36.7699,36.8215,36.7613,36.8129,4300.0
2013-11-08 12:05:00,42.83,42.87,42.82,42.85,2100.0,36.8129,36.8472,36.8043,36.8301,2100.0
2013-11-08 12:10:00,42.84,42.84,42.75,42.78,9100.0,36.8215,36.8215,36.7441,36.7699,9100.0
2013-11-08 12:15:00,42.77,42.8,42.77,42.77,6800.0,36.7613,36.7871,36.7613,36.7613,6800.0
2013-11-08 12:20:00,42.77,42.82,42.77,42.77,5900.0,36.7613,36.8043,36.7613,36.7613,5900.0
2013-11-08 12:25:00,42.8,42.86,42.79,42.85,11300.0,36.7871,36.8386,36.7785,36.8301,11300.0
2013-11-08 12:30:00,42.85,42.86,42.82,42.82,5800.0,36.8301,36.8386,36.8043,36.8043,5800.0
2013-11-08 12:35:00,42.82,42.87,42.82,42.87,2800.0,36.8043,36.8472,36.8043,36.8472,2800.0
2013-11-08 12:40:00,42.86,42.87,42.85,42.85,3200.0,36.8386,36.8472,36.8301,36.8301,3200.0
2013-11-08 12:45:00,42.85,42.87,42.85,42.86,1300.0,36.8301,36.8472,36.8301,36.8386,1300.0
2013-11-08 12:50:00,42.86,42.86,42.82,42.84,6200.0,36.8386,36.8386,36.8043,36.8215,6200.0
2013-11-08 12:55:00,42.85,42.86,42.84,42.84,900.0,36.8301,36.8386,36.8215,36.8215,900.0
2013-11-08 13:00:00,42.86,42.86,42.8,42.82,4000.0,36.8386,36.8386,36.7871,36.8043,4000.0
2013-11-08 13:05:00,42.83,42.83,42.79,42.79,2800.0,36.8129,36.8129,36.7785,36.7785,2800.0
2013-11-08 13:10:00,42.79,42.83,42.77,42.8,12900.0,36.7785,36.8129,36.7613,36.7871,12900.0
2013-11-08 13:15:00,42.8,42.8,42.79,42.79,9400.0,36.7871,36.7871,36.7785,36.7785,9400.0
2013-11-08 13:20:00,42.81,42.86,42.8,42.84,10500.0,36.7957,36.8386,36.7871,36.8215,10500.0
2013-11-08 13:25:00,42.84,42.9,42.84,42.9,1900.0,36.8215,36.873,36.8215,36.873,1900.0
2013-11-08 13:30:00,42.9,42.9,42.82,42.83,7800.0,36.873,36.873,36.8043,36.8129,7800.0
2013-11-08 13:35:00,42.82,42.84,42.82,42.83,2300.0,36.8043,36.8215,36.8043,36.8129,2300.0
2013-11-08 13:40:00,42.83,42.87,42.83,42.87,4200.0,36.8129,36.8472,36.8129,36.8472,4200.0
2013-11-08 13:45:00,42.86,42.93,42.84,42.84,7500.0,36.8386,36.8988,36.8215,36.8215,7500.0
2013-11-08 13:50:00,42.84,42.9,42.84,42.87,8800.0,36.8215,36.873,36.8215,36.8472,8800.0
2013-11-08 13:55:00,42.88,42.91,42.85,42.91,20500.0,36.8558,36.8816,36.8301,36.8816,20500.0
2013-11-08 14:00:00,42.91,42.93,42.9,42.9,6000.0,36.8816,36.8988,36.873,36.873,6000.0
2013-11-08 14:05:00,42.9,42.92,42.89,42.91,4300.0,36.873,36.8902,36.8644,36.8816,4300.0
2013-11-08 14:10:00,42.92,42.95,42.91,42.93,6700.0,36.8902,36.916,36.8816,36.8988,6700.0
2013-11-08 14:15:00,42.94,42.95,42.93,42.94,7800.0,36.9074,36.916,36.8988,36.9074,7800.0
2013-11-08 14:20:00,42.95,42.97,42.91,42.93,9400.0,36.916,36.9332,36.8816,36.8988,9400.0
2013-11-08 14:25:00,42.92,42.95,42.91,42.95,4800.0,36.8902,36.916,36.8816,36.916,4800.0
2013-11-08 14:30:00,42.95,42.96,42.93,42.94,10200.0,36.916,36.9246,36.8988,36.9074,10200.0
2013-11-08 14:35:00,42.95,42.99,42.94,42.98,9400.0,36.916,36.9504,36.9074,36.9418,9400.0
2013-11-08 14:40:00,42.98,42.99,42.95,42.95,6000.0,36.9418,36.9504,36.916,36.916,6000.0
2013-11-08 14:45:00,42.96,42.97,42.93,42.93,7700.0,36.9246,36.9332,36.8988,36.8988,7700.0
2013-11-08 14:50:00,42.93,42.94,42.9,42.9,13600.0,36.8988,36.9074,36.873,36.873,13600.0
2013-11-08 14:55:00,42.9,42.92,42.87,42.87,28600.0,36.873,36.8902,36.8472,36.8472,28600.0
2013-11-08 15:00:00,42.87,42.87,42.81,42.81,17700.0,36.8472,36.8472,36.7957,36.7957,17700.0
2013-11-08 15:05:00,42.81,42.83,42.79,42.81,7700.0,36.7957,36.8129,36.7785,36.7957,7700.0
2013-11-08 15:10:00,42.82,42.82,42.77,42.82,11500.0,36.8043,36.8043,36.7613,36.8043,11500.0
2013-11-08 15:15:00,42.83,42.86,42.82,42.85,9500.0,36.8129,36.8386,36.8043,36.8301,9500.0
2013-11-08 15:20:00,42.84,42.86,42.81,42.83,33800.0,36.8215,36.8386,36.7957,36.8129,33800.0
2013-11-08 15:25:00,42.82,42.84,42.79,42.79,29200.0,36.8043,36.8215,36.7785,36.7785,29200.0
2013-11-08 15:30:00,42.79,42.83,42.79,42.83,13500.0,36.7785,36.8129,36.7785,36.8129,13500.0
2013-11-08 15:35:00,42.83,42.9,42.81,42.88,18300.0,36.8129,36.873,36.7957,36.8558,18300.0
2013-11-08 15:40:00,42.88,42.91,42.87,42.89,17200.0,36.8558,36.8816,36.8472,36.8644,17200.0
2013-11-08 15:45:00,42.9,42.93,42.89,42.93,23200.0,36.873,36.8988,36.8644,36.8988,23200.0
2013-11-08 15:50:00,42.93,42.95,42.91,42.92,35000.0,36.8988,36.916,36.8816,36.8902,35000.0
2013-11-08 15:55:00,42.93,43.02,42.92,43.02,59000.0,36.8988,36.9762,36.8902,36.9762,59000.0
2013-11-11 09:30:00,42.8,42.89,42.8,42.87,30300.0,36.7871,36.8644,36.7871,36.8472,30300.0
2013-11-11 09:35:00,42.86,43.05,42.86,43.01,42100.0,36.8386,37.002,36.8386,36.9676,42100.0
2013-11-11 09:40:00,43.0,43.08,42.93,43.0,15600.0,36.959,37.0277,36.8988,36.959,15600.0
2013-11-11 09:45:00,42.99,43.09,42.98,43.09,14900.0,36.9504,37.0363,36.9418,37.0363,14900.0
2013-11-11 09:50:00,43.11,43.18,43.09,43.14,10700.0,37.0535,37.1137,37.0363,37.0793,10700.0
2013-11-11 09:55:00,43.14,43.2,43.14,43.19,5300.0,37.0793,37.1309,37.0793,37.1223,5300.0
2013-11-11 10:00:00,43.22,43.24,43.14,43.15,9500.0,37.1481,37.1653,37.0793,37.0879,9500.0
2013-11-11 10:05:00,43.16,43.19,43.16,43.18,11000.0,37.0965,37.1223,37.0965,37.1137,11000.0
2013-11-11 10:10:00,43.19,43.21,43.09,43.09,5300.0,37.1223,37.1395,37.0363,37.0363,5300.0
2013-11-11 10:15:00,43.07,43.07,43.03,43.04,5500.0,37.0191,37.0191,36.9848,36.9934,5500.0
2013-11-11 10:20:00,43.02,43.05,43.02,43.05,1500.0,36.9762,37.002,36.9762,37.002,1500.0
2013-11-11 10:25:00,43.04,43.04,42.9,42.9,5300.0,36.9934,36.9934,36.873,36.873,5300.0
2013-11-11 10:30:00,42.91,42.91,42.86,42.89,3700.0,36.8816,36.8816,36.8386,36.8644,3700.0
2013-11-11 10:35:00,42.87,42.87,42.8,42.81,3100.0,36.8472,36.8472,36.7871,36.7957,3100.0
2013-11-11 10:40:00,42.83,42.89,42.83,42.89,1500.0,36.8129,36.8644,36.8129,36.8644,1500.0
2013-11-11 10:45:00,42.87,42.91,42.86,42.91,1700.0,36.8472,36.8816,36.8386,36.8816,1700.0
2013-11-11 10:50:00,42.91,42.96,42.9,42.96,3200.0,36.8816,36.9246,36.873,36.9246,3200.0
2013-11-11 10:55:00,42.97,42.97,42.92,42.93,1900.0,36.9332,36.9332,36.8902,36.8988,1900.0
2013-11-11 11:00:00,42.94,42.94,42.86,42.86,2900.0,36.9074,36.9074,36.8386,36.8386,2900.0
2013-11-11 11:05:00,42.87,42.93,42.86,42.93,4700.0,36.8472,36.8988,36.8386,36.8988,4700.0
2013-11-11 11:10:00,42.92,42.96,42.91,42.95,4800.0,36.8902,36.9246,36.8816,36.916,4800.0
2013-11-11 11:15:00,42.95,43.05,42.93,43.05,15000.0,36.916,37.002,36.8988,37.002,15000.0
2013-11-11 11:20:00,43.04,43.05,43.03,43.04,6900.0,36.9934,37.002,36.9848,36.9934,6900.0
2013-11-11 11:25:00,43.03,43.12,43.03,43.09,7600.0,36.9848,37.0621,36.9848,37.0363,7600.0
2013-11-11 11:30:00,43.1,43.11,43.03,43.04,3500.0,37.0449,37.0535,36.9848,36.9934,3500.0
2013-11-11 11:35:00,43.04,43.06,43.03,43.06,37000.0,36.9934,37.0106,36.9848,37.0106,37000.0
2013-11-11 11:40:00,43.06,43.08,43.06,43.07,2100.0,37.0106,37.0277,37.0106,37.0191,2100.0
2013-11-11 11:45:00,43.08,43.1,43.06,43.1,5700.0,37.0277,37.0449,37.0106,37.0449,5700.0
2013-11-11 11:50:00,43.12,43.14,43.08,43.09,10200.0,37.0621,37.0793,37.0277,37.0363,10200.0
2013-11-11 11:55:00,43.08,43.09,43.05,43.06,2800.0,37.0277,37.0363,37.002,37.0106,2800.0
2013-11-11 12:00:00,43.07,43.12,43.06,43.09,6200.0,37.0191,37.0621,37.0106,37.0363,6200.0
2013-11-11 12:05:00,43.09,43.12,43.08,43.1,4200.0,37.0363,37.0621,37.0277,37.0449,4200.0
2013-11-11 12:10:00,43.11,43.15,43.11,43.13,4400.0,37.0535,37.0879,37.0535,37.0707,4400.0
2013-11-11 12:15:00,43.12,43.16,43.09,43.16,12900.0,37.0621,37.0965,37.0363,37.0965,12900.0
2013-11-11 12:20:00,43.15,43.16,43.14,43.15,2600.0,37.0879,37.0965,37.0793,37.0879,2600.0
2013-11-11 12:25:00,43.14,43.14,43.1,43.11,3000.0,37.0793,37.0793,37.0449,37.0535,3000.0
2013-11-11 12:30:00,43.11,43.14,43.11,43.14,1700.0,37.0535,37.0793,37.0535,37.0793,1700.0
2013-11-11 12:35:00,43.14,43.18,43.14,43.18,1500.0,37.0793,37.1137,37.0793,37.1137,1500.0
2013-11-11 12:40:00,43.17,43.19,43.16,43.17,7800.0,37.1051,37.1223,37.0965,37.1051,7800.0
2013-11-11 12:45:00,43.16,43.18,43.15,43.17,2600.0,37.0965,37.1137,37.0879,37.1051,2600.0
2013-11-11 12:50:00,43.17,43.17,43.16,43.17,1700.0,37.1051,37.1051,37.0965,37.1051,1700.0
2013-11-11 12:55:00,43.17,43.21,43.16,43.2,8000.0,37.1051,37.1395,37.0965,37.1309,8000.0
2013-11-11 13:00:00,43.18,43.23,43.18,43.21,3700.0,37.1137,37.1567,37.1137,37.1395,3700.0
2013-11-11 13:05:00,43.21,43.25,43.21,43.25,5700.0,37.1395,37.1739,37.1395,37.1739,5700.0
2013-11-11 13:10:00,43.25,43.26,43.2,43.2,3000.0,37.1739,37.1825,37.1309,37.1309,3000.0
2013-11-11 13:15:00,43.21,43.23,43.18,43.18,7700.0,37.1395,37.1567,37.1137,37.1137,7700.0
2013-11-11 13:20:00,43.18,43.19,43.14,43.15,10700.0,37.1137,37.1223,37.0793,37.0879,10700.0
2013-11-11 13:25:00,43.15,43.16,43.12,43.12,24700.0,37.0879,37.0965,37.0621,37.0621,24700.0
2013-11-11 13:30:00,43.14,43.15,43.14,43.15,800.0,37.0793,37.0879,37.0793,37.0879,800.0
2013-11-11 13:35:00,43.15,43.15,43.14,43.14,1900.0,37.0879,37.0879,37.0793,37.0793,1900.0
2013-11-11 13:40:00,43.13,43.19,43.13,43.19,3300.0,37.0707,37.1223,37.0707,37.1223,3300.0
2013-11-11 13:45:00,43.19,43.21,43.19,43.19,1100.0,37.1223,37.1395,37.1223,37.1223,1100.0
2013-11-11 13:50:00,43.2,43.2,43.16,43.16,2100.0,37.1309,37.1309,37.0965,37.0965,2100.0
2013-11-11 13:55:00,43.16,43.22,43.16,43.22,6600.0,37.0965,37.1481,37.0965,37.1481,6600.0
2013-11-11 14:00:00,43.22,43.22,43.18,43.21,3000.0,37.1481,37.1481,37.1137,37.1395,3000.0
2013-11-11 14:05:00,43.22,43.23,43.21,43.22,4300.0,37.1481,37.1567,37.1395,37.1481,4300.0
2013-11-11 14:10:00,43.21,43.23,43.21,43.23,1300.0,37.1395,37.1567,37.1395,37.1567,1300.0
2013-11-11 14:15:00,43.23,43.25,43.22,43.24,4200.0,37.1567,37.1739,37.1481,37.1653,4200.0
2013-11-11 14:20:00,43.24,43.24,43.22,43.22,4000.0,37.1653,37.1653,37.1481,37.1481,4000.0
2013-11-11 14:25:00,43.22,43.22,43.21,43.21,4200.0,37.1481,37.1481,37.1395,37.1395,4200.0
2013-11-11 14:30:00,43.21,43.22,43.18,43.18,10900.0,37.1395,37.1481,37.1137,37.1137,10900.0
2013-11-11 14:35:00,43.18,43.2,43.17,43.18,8400.0,37.1137,37.1309,37.1051,37.1137,8400.0
2013-11-11 14:40:00,43.18,43.2,43.16,43.16,13500.0,37.1137,37.1309,37.0965,37.0965,13500.0
2013-11-11 14:45:00,43.17,43.18,43.16,43.18,8600.0,37.1051,37.1137,37.0965,37.1137,8600.0
2013-11-11 14:50:00,43.18,43.19,43.18,43.19,1300.0,37.1137,37.1223,37.1137,37.1223,1300.0
2013-11-11 14:55:00,43.19,43.23,43.19,43.21,7600.0,37.1223,37.1567,37.1223,37.1395,7600.0
2013-11-11 15:00:00,43.22,43.25,43.22,43.24,4800.0,37.1481,37.1739,37.1481,37.1653,4800.0
2013-11-11 15:05:00,43.24,43.25,43.19,43.19,38200.0,37.1653,37.1739,37.1223,37.1223,38200.0
2013-11-11 15:10:00,43.2,43.25,43.2,43.25,12400.0,37.1309,37.1739,37.1309,37.1739,12400.0
2013-11-11 15:15:00,43.25,43.29,43.25,43.29,6700.0,37.1739,37.2082,37.1739,37.2082,6700.0
2013-11-11 15:20:00,43.28,43.3,43.28,43.29,10100.0,37.1996,37.2168,37.1996,37.2082,10100.0
2013-11-11 15:25:00,43.29,43.29,43.25,43.26,11300.0,37.2082,37.2082,37.1739,37.1825,11300.0
2013-11-11 15:30:00,43.26,43.26,43.22,43.23,19900.0,37.1825,37.1825,37.1481,37.1567,19900.0
2013-11-11 15:35:00,43.23,43.24,43.2,43.22,42300.0,37.1567,37.1653,37.1309,37.1481,42300.0
2013-11-11 15:40:00,43.22,43.27,43.21,43.26,14800.0,37.1481,37.191,37.1395,37.1825,14800.0
2013-11-11 15:45:00,43.26,43.26,43.23,43.24,14100.0,37.1825,37.1825,37.1567,37.1653,14100.0
2013-11-11 15:50:00,43.23,43.26,43.23,43.24,15300.0,37.1567,37.1825,37.1567,37.1653,15300.0
2013-11-11 15:55:00,43.24,43.26,43.24,43.26,30500.0,37.1653,37.1825,37.1653,37.1825,30500.0
2013-11-12 09:30:00,42.76,42.85,42.76,42.83,43300.0,36.7527,36.8301,36.7527,36.8129,43300.0
2013-11-12 09:35:00,42.87,43.06,42.87,42.92,19100.0,36.8472,37.0106,36.8472,36.8902,19100.0
2013-11-12 09:40:00,42.93,43.0,42.93,42.95,5400.0,36.8988,36.959,36.8988,36.916,5400.0
2013-11-12 09:45:00,42.96,43.04,42.96,43.04,8900.0,36.9246,36.9934,36.9246,36.9934,8900.0
2013-11-12 09:50:00,43.02,43.07,42.98,43.0,25600.0,36.9762,37.0191,36.9418,36.959,25600.0
2013-11-12 09:55:00,43.01,43.06,43.0,43.02,5700.0,36.9676,37.0106,36.959,36.9762,5700.0
2013-11-12 10:00:00,43.01,43.04,42.92,42.92,8600.0,36.9676,36.9934,36.8902,36.8902,8600.0
2013-11-12 10:05:00,42.92,43.04,42.92,43.03,31900.0,36.8902,36.9934,36.8902,36.9848,31900.0
2013-11-12 10:10:00,42.97,42.97,42.88,42.9,6600.0,36.9332,36.9332,36.8558,36.873,6600.0
2013-11-12 10:15:00,42.9,43.06,42.9,43.06,12000.0,36.873,37.0106,36.873,37.0106,12000.0
2013-11-12 10:20:00,43.07,43.07,42.93,42.97,18300.0,37.0191,37.0191,36.8988,36.9332,18300.0
2013-11-12 10:25:00,42.95,42.99,42.9,42.97,29900.0,36.916,36.9504,36.873,36.9332,29900.0
2013-11-12 10:30:00,42.99,43.02,42.91,42.91,4300.0,36.9504,36.9762,36.8816,36.8816,4300.0
2013-11-12 10:35:00,42.93,43.01,42.92,42.99,10200.0,36.8988,36.9676,36.8902,36.9504,10200.0
2013-11-12 10:40:00,42.99,43.01,42.95,42.97,16400.0,36.9504,36.9676,36.916,36.9332,16400.0
2013-11-12 10:45:00,42.96,42.98,42.9,42.96,22700.0,36.9246,36.9418,36.873,36.9246,22700.0
2013-11-12 10:50:00,42.94,42.96,42.91,42.91,5000.0,36.9074,36.9246,36.8816,36.8816,5000.0
2013-11-12 10:55:00,42.93,42.93,42.83,42.88,10400.0,36.8988,36.8988,36.8129,36.8558,10400.0
2013-11-12 11:00:00,42.89,42.89,42.86,42.87,4600.0,36.8644,36.8644,36.8386,36.8472,4600.0
2013-11-12 11:05:00,42.88,42.89,42.86,42.86,5400.0,36.8558,36.8644,36.8386,36.8386,5400.0
2013-11-12 11:10:00,42.86,42.9,42.86,42.87,7100.0,36.8386,36.873,36.8386,36.8472,7100.0
2013-11-12 11:15:00,42.87,42.9,42.83,42.87,22500.0,36.8472,36.873,36.8129,36.8472,22500.0
2013-11-12 11:20:00,42.87,42.89,42.82,42.89,6600.0,36.8472,36.8644,36.8043,36.8644,6600.0
2013-11-12 11:25:00,42.88,42.9,42.86,42.9,12200.0,36.8558,36.873,36.8386,36.873,12200.0
2013-11-12 11:30:00,42.9,42.96,42.9,42.96,10900.0,36.873,36.9246,36.873,36.9246,10900.0
2013-11-12 11:35:00,42.96,43.0,42.86,42.87,13600.0,36.9246,36.959,36.8386,36.8472,13600.0
2013-11-12 11:40:00,42.87,42.89,42.84,42.85,13400.0,36.8472,36.8644,36.8215,36.8301,13400.0
2013-11-12 11:45:00,42.85,42.91,42.85,42.9,8400.0,36.8301,36.8816,36.8301,36.873,8400.0
2013-11-12 11:50:00,42.89,42.93,42.89,42.89,23200.0,36.8644,36.8988,36.8644,36.8644,23200.0
2013-11-12 11:55:00,42.89,42.9,42.84,42.84,7600.0,36.8644,36.873,36.8215,36.8215,7600.0
2013-11-12 12:00:00,42.84,42.89,42.84,42.84,8200.0,36.8215,36.8644,36.8215,36.8215,8200.0
2013-11-12 12:05:00,42.84,42.84,42.76,42.79,5100.0,36.8215,36.8215,36.7527,36.7785,5100.0
2013-11-12 12:10:00,42.79,42.82,42.76,42.78,11900.0,36.7785,36.8043,36.7527,36.7699,11900.0
2013-11-12 12:15:00,42.78,42.83,42.77,42.79,20300.0,36.7699,36.8129,36.7613,36.7785,20300.0
2013-11-12 12:20:00,42.78,42.81,42.74,42.77,29200.0,36.7699,36.7957,36.7355,36.7613,29200.0
2013-11-12 12:25:00,42.77,42.81,42.76,42.79,12000.0,36.7613,36.7957,36.7527,36.7785,12000.0
2013-11-12 12:30:00,42.79,42.81,42.76,42.81,13600.0,36.7785,36.7957,36.7527,36.7957,13600.0
2013-11-12 12:35:00,42.82,42.83,42.75,42.81,12500.0,36.8043,36.8129,36.7441,36.7957,12500.0
2013-11-12 12:40:00,42.81,42.86,42.79,42.83,13500.0,36.7957,36.8386,36.7785,36.8129,13500.0
2013-11-12 12:45:00,42.85,42.87,42.84,42.84,2100.0,36.8301,36.8472,36.8215,36.8215,2100.0
2013-11-12 12:50:00,42.85,42.91,42.85,42.88,8000.0,36.8301,36.8816,36.8301,36.8558,8000.0
2013-11-12 12:55:00,42.88,42.89,42.81,42.81,12600.0,36.8558,36.8644,36.7957,36.7957,12600.0
2013-11-12 13:00:00,42.8,42.83,42.8,42.82,2800.0,36.7871,36.8129,36.7871,36.8043,2800.0
2013-11-12 13:05:00,42.82,42.87,42.82,42.87,2400.0,36.8043,36.8472,36.8043,36.8472,2400.0
2013-11-12 13:10:00,42.88,42.89,42.88,42.88,2600.0,36.8558,36.8644,36.8558,36.8558,2600.0
2013-11-12 13:15:00,42.88,42.89,42.88,42.89,2000.0,36.8558,36.8644,36.8558,36.8644,2000.0
2013-11-12 13:20:00,42.9,42.93,42.89,42.92,6800.0,36.873,36.8988,36.8644,36.8902,6800.0
2013-11-12 13:25:00,42.9,42.95,42.87,42.87,6100.0,36.873,36.916,36.8472,36.8472,6100.0
2013-11-12 13:30:00,42.86,42.86,42.83,42.83,1500.0,36.8386,36.8386,36.8129,36.8129,1500.0
2013-11-12 13:35:00,42.79,42.85,42.79,42.85,10000.0,36.7785,36.8301,36.7785,36.8301,10000.0
2013-11-12 13:40:00,42.84,42.84,42.77,42.82,12200.0,36.8215,36.8215,36.7613,36.8043,12200.0
2013-11-12 13:45:00,42.81,42.81,42.77,42.77,25200.0,36.7957,36.7957,36.7613,36.7613,25200.0
2013-11-12 13:50:00,42.77,42.77,42.73,42.73,21000.0,36.7613,36.7613,36.7269,36.7269,21000.0
2013-11-12 13:55:00,42.75,42.83,42.74,42.83,10000.0,36.7441,36.8129,36.7355,36.8129,10000.0
2013-11-12 14:00:00,42.83,42.84,42.82,42.83,10200.0,36.8129,36.8215,36.8043,36.8129,10200.0
2013-11-12 14:05:00,42.83,42.87,42.83,42.87,7700.0,36.8129,36.8472,36.8129,36.8472,7700.0
2013-11-12 14:10:00,42.87,42.91,42.85,42.91,14800.0,36.8472,36.8816,36.8301,36.8816,14800.0
2013-11-12 14:15:00,42.91,42.96,42.9,42.96,5600.0,36.8816,36.9246,36.873,36.9246,5600.0
2013-11-12 14:20:00,42.98,42.99,42.89,42.89,12900.0,36.9418,36.9504,36.8644,36.8644,12900.0
2013-11-12 14:25:00,42.89,42.9,42.86,42.86,6200.0,36.8644,36.873,36.8386,36.8386,6200.0
2013-11-12 14:30:00,42.86,42.9,42.86,42.89,13400.0,36.8386,36.873,36.8386,36.8644,13400.0
2013-11-12 14:35:00,42.9,42.91,42.87,42.88,45200.0,36.873,36.8816,36.8472,36.8558,45200.0
2013-11-12 14:40:00,42.87,42.9,42.87,42.9,22400.0,36.8472,36.873,36.8472,36.873,22400.0
2013-11-12 14:45:00,42.89,42.89,42.82,42.82,33400.0,36.8644,36.8644,36.8043,36.8043,33400.0
2013-11-12 14:50:00,42.82,42.83,42.77,42.77,19700.0,36.8043,36.8129,36.7613,36.7613,19700.0
2013-11-12 14:55:00,42.77,42.83,42.77,42.79,40200.0,36.7613,36.8129,36.7613,36.7785,40200.0
2013-11-12 15:00:00,42.79,42.83,42.79,42.83,14300.0,36.7785,36.8129,36.7785,36.8129,14300.0
2013-11-12 15:05:00,42.83,42.9,42.83,42.89,15100.0,36.8129,36.873,36.8129,36.8644,15100.0
2013-11-12 15:10:00,42.9,42.9,42.8,42.8,37600.0,36.873,36.873,36.7871,36.7871,37600.0
2013-11-12 15:15:00,42.8,42.82,42.79,42.8,20300.0,36.7871,36.8043,36.7785,36.7871,20300.0
2013-11-12 15:20:00,42.8,42.83,42.76,42.83,33500.0,36.7871,36.8129,36.7527,36.8129,33500.0
2013-11-12 15:25:00,42.82,42.84,42.79,42.82,20800.0,36.8043,36.8215,36.7785,36.8043,20800.0
2013-11-12 15:30:00,42.82,42.92,42.81,42.85,32100.0,36.8043,36.8902,36.7957,36.8301,32100.0
2013-11-12 15:35:00,42.86,42.91,42.85,42.88,19500.0,36.8386,36.8816,36.8301,36.8558,19500.0
2013-11-12 15:40:00,42.88,42.91,42.85,42.86,21400.0,36.8558,36.8816,36.8301,36.8386,21400.0
2013-11-12 15:45:00,42.86,42.86,42.8,42.8,59500.0,36.8386,36.8386,36.7871,36.7871,59500.0
2013-11-12 15:50:00,42.8,42.82,42.77,42.79,58400.0,36.7871,36.8043,36.7613,36.7785,58400.0
2013-11-12 15:55:00,42.78,42.87,42.78,42.86,71500.0,36.7699,36.8472,36.7699,36.8386,71500.0
2013-11-13 09:30:00,42.07,42.23,42.07,42.16,53100.0,36.1596,36.2972,36.1596,36.237,53100.0
2013-11-13 09:35:00,42.16,42.23,42.12,42.12,43400.0,36.237,36.2972,36.2026,36.2026,43400.0
2013-11-13 09:40:00,42.13,42.2,42.08,42.19,34700.0,36.2112,36.2714,36.1682,36.2628,34700.0
2013-11-13 09:45:00,42.17,42.34,42.16,42.34,42100.0,36.2456,36.3917,36.237,36.3917,42100.0
2013-11-13 09:50:00,42.33,42.33,42.23,42.26,21400.0,36.3831,36.3831,36.2972,36.3229,21400.0
2013-11-13 09:55:00,42.27,42.35,42.24,42.31,27200.0,36.3315,36.4003,36.3058,36.3659,27200.0
2013-11-13 10:00:00,42.35,42.36,42.27,42.3,17800.0,36.4003,36.4089,36.3315,36.3573,17800.0
2013-11-13 10:05:00,42.32,42.34,42.2,42.26,16000.0,36.3745,36.3917,36.2714,36.3229,16000.0
2013-11-13 10:10:00,42.27,42.27,42.18,42.2,31800.0,36.3315,36.3315,36.2542,36.2714,31800.0
2013-11-13 10:15:00,42.2,42.26,42.16,42.2,25500.0,36.2714,36.3229,36.237,36.2714,25500.0
2013-11-13 10:20:00,42.18,42.2,42.16,42.17,16900.0,36.2542,36.2714,36.237,36.2456,16900.0
2013-11-13 10:25:00,42.16,42.31,42.15,42.28,10000.0,36.237,36.3659,36.2284,36.3401,10000.0
2013-11-13 10:30:00,42.26,42.3,42.17,42.17,13900.0,36.3229,36.3573,36.2456,36.2456,13900.0
2013-11-13 10:35:00,42.17,42.23,42.17,42.21,32000.0,36.2456,36.2972,36.2456,36.28,32000.0
2013-11-13 10:40:00,42.22,42.22,42.17,42.17,29800.0,36.2886,36.2886,36.2456,36.2456,29800.0
2013-11-13 10:45:00,42.17,42.19,42.15,42.17,33100.0,36.2456,36.2628,36.2284,36.2456,33100.0
2013-11-13 10:50:00,42.16,42.17,42.05,42.06,41900.0,36.237,36.2456,36.1424,36.151,41900.0
2013-11-13 10:55:00,42.06,42.09,42.02,42.09,27000.0,36.151,36.1768,36.1167,36.1768,27000.0
2013-11-13 11:00:00,42.09,42.16,42.08,42.15,25000.0,36.1768,36.237,36.1682,36.2284,25000.0
2013-11-13 11:05:00,42.14,42.18,42.11,42.18,59900.0,36.2198,36.2542,36.194,36.2542,59900.0
2013-11-13 11:10:00,42.17,42.17,42.08,42.08,19300.0,36.2456,36.2456,36.1682,36.1682,19300.0
2013-11-13 11:15:00,42.07,42.09,42.02,42.09,26500.0,36.1596,36.1768,36.1167,36.1768,26500.0
2013-11-13 11:20:00,42.12,42.15,42.12,42.13,19300.0,36.2026,36.2284,36.2026,36.2112,19300.0
2013-11-13 11:25:00,42.12,42.17,42.09,42.13,13600.0,36.2026,36.2456,36.1768,36.2112,13600.0
2013-11-13 11:30:00,42.14,42.17,42.03,42.05,69900.0,36.2198,36.2456,36.1253,36.1424,69900.0
2013-11-13 11:35:00,42.08,42.14,42.0,42.05,61200.0,36.1682,36.2198,36.0995,36.1424,61200.0
2013-11-13 11:40:00,42.05,42.1,42.04,42.08,16100.0,36.1424,36.1854,36.1338,36.1682,16100.0
2013-11-13 11:45:00,42.08,42.13,42.06,42.11,39400.0,36.1682,36.2112,36.151,36.194,39400.0
2013-11-13 11:50:00,42.12,42.16,42.11,42.14,8500.0,36.2026,36.237,36.194,36.2198,8500.0
2013-11-13 11:55:00,42.14,42.26,42.13,42.22,51000.0,36.2198,36.3229,36.2112,36.2886,51000.0
2013-11-13 12:00:00,42.21,42.23,42.15,42.16,22200.0,36.28,36.2972,36.2284,36.237,22200.0
2013-11-13 12:05:00,42.17,42.17,42.13,42.14,35100.0,36.2456,36.2456,36.2112,36.2198,35100.0
2013-11-13 12:10:00,42.14,42.16,42.14,42.16,9100.0,36.2198,36.237,36.2198,36.237,9100.0
2013-11-13 12:15:00,42.16,42.16,42.14,42.15,19900.0,36.237,36.237,36.2198,36.2284,19900.0
2013-11-13 12:20:00,42.15,42.17,42.14,42.14,33700.0,36.2284,36.2456,36.2198,36.2198,33700.0
2013-11-13 12:25:00,42.15,42.15,42.13,42.14,17800.0,36.2284,36.2284,36.2112,36.2198,17800.0
2013-11-13 12:30:00,42.15,42.17,42.13,42.14,50800.0,36.2284,36.2456,36.2112,36.2198,50800.0
2013-11-13 12:35:00,42.14,42.17,42.12,42.17,23100.0,36.2198,36.2456,36.2026,36.2456,23100.0
2013-11-13 12:40:00,42.17,42.17,42.14,42.15,23200.0,36.2456,36.2456,36.2198,36.2284,23200.0
2013-11-13 12:45:00,42.16,42.18,42.15,42.15,23500.0,36.237,36.2542,36.2284,36.2284,23500.0
2013-11-13 12:50:00,42.16,42.17,42.16,42.17,15700.0,36.237,36.2456,36.237,36.2456,15700.0
2013-11-13 12:55:00,42.17,42.17,42.14,42.14,26500.0,36.2456,36.2456,36.2198,36.2198,26500.0
2013-11-13 13:00:00,42.14,42.15,42.05,42.15,61800.0,36.2198,36.2284,36.1424,36.2284,61800.0
2013-11-13 13:05:00,42.14,42.15,42.06,42.09,37500.0,36.2198,36.2284,36.151,36.1768,37500.0
2013-11-13 13:10:00,42.09,42.14,42.07,42.12,29500.0,36.1768,36.2198,36.1596,36.2026,29500.0
2013-11-13 13:15:00,42.14,42.2,42.09,42.14,24200.0,36.2198,36.2714,36.1768,36.2198,24200.0
2013-11-13 13:20:00,42.16,42.31,42.16,42.31,12800.0,36.237,36.3659,36.237,36.3659,12800.0
2013-11-13 13:25:00,42.32,42.46,42.32,42.42,21000.0,36.3745,36.4948,36.3745,36.4605,21000.0
2013-11-13 13:30:00,42.43,42.51,42.43,42.51,11700.0,36.4691,36.5378,36.4691,36.5378,11700.0
2013-11-13 13:35:00,42.52,42.55,42.49,42.52,11100.0,36.5464,36.5722,36.5206,36.5464,11100.0
2013-11-13 13:40:00,42.52,42.53,42.51,42.53,5600.0,36.5464,36.555,36.5378,36.555,5600.0
2013-11-13 13:45:00,42.53,42.64,42.51,42.64,13700.0,36.555,36.6496,36.5378,36.6496,13700.0
2013-11-13 13:50:00,42.64,42.64,42.62,42.63,7400.0,36.6496,36.6496,36.6324,36.641,7400.0
2013-11-13 13:55:00,42.63,42.64,42.54,42.58,18500.0,36.641,36.6496,36.5636,36.598,18500.0
2013-11-13 14:00:00,42.58,42.62,42.58,42.61,7200.0,36.598,36.6324,36.598,36.6238,7200.0
2013-11-13 14:05:00,42.61,42.61,42.57,42.57,13000.0,36.6238,36.6238,36.5894,36.5894,13000.0
2013-11-13 14:10:00,42.56,42.57,42.5,42.51,42300.0,36.5808,36.5894,36.5292,36.5378,42300.0
2013-11-13 14:15:00,42.52,42.58,42.5,42.57,9200.0,36.5464,36.598,36.5292,36.5894,9200.0
2013-11-13 14:20:00,42.56,42.64,42.56,42.64,9600.0,36.5808,36.6496,36.5808,36.6496,9600.0
2013-11-13 14:25:00,42.63,42.65,42.62,42.63,11200.0,36.641,36.6582,36.6324,36.641,11200.0
2013-11-13 14:30:00,42.62,42.65,42.6,42.65,7100.0,36.6324,36.6582,36.6152,36.6582,7100.0
2013-11-13 14:35:00,42.64,42.65,42.61,42.62,10600.0,36.6496,36.6582,36.6238,36.6324,10600.0
2013-11-13 14:40:00,42.62,42.62,42.54,42.55,24700.0,36.6324,36.6324,36.5636,36.5722,24700.0
2013-11-13 14:45:00,42.54,42.54,42.51,42.51,18300.0,36.5636,36.5636,36.5378,36.5378,18300.0
2013-11-13 14:50:00,42.51,42.61,42.51,42.61,19800.0,36.5378,36.6238,36.5378,36.6238,19800.0
2013-11-13 14:55:00,42.6,42.63,42.6,42.61,8600.0,36.6152,36.641,36.6152,36.6238,8600.0
2013-11-13 15:00:00,42.61,42.67,42.61,42.67,47500.0,36.6238,36.6753,36.6238,36.6753,47500.0
2013-11-13 15:05:00,42.67,42.75,42.66,42.74,19600.0,36.6753,36.7441,36.6667,36.7355,19600.0
2013-11-13 15:10:00,42.74,42.8,42.73,42.8,39600.0,36.7355,36.7871,36.7269,36.7871,39600.0
2013-11-13 15:15:00,42.8,42.93,42.8,42.92,46800.0,36.7871,36.8988,36.7871,36.8902,46800.0
2013-11-13 15:20:00,42.91,42.98,42.91,42.98,27000.0,36.8816,36.9418,36.8816,36.9418,27000.0
2013-11-13 15:25:00,42.98,43.04,42.96,43.03,44600.0,36.9418,36.9934,36.9246,36.9848,44600.0
2013-11-13 15:30:00,43.03,43.06,43.01,43.03,41500.0,36.9848,37.0106,36.9676,36.9848,41500.0
2013-11-13 15:35:00,43.02,43.03,42.95,42.98,65000.0,36.9762,36.9848,36.916,36.9418,65000.0
2013-11-13 15:40:00,42.98,43.08,42.96,43.08,40500.0,36.9418,37.0277,36.9246,37.0277,40500.0
2013-11-13 15:45:00,43.08,43.22,43.08,43.22,80700.0,37.0277,37.1481,37.0277,37.1481,80700.0
2013-11-13 15:50:00,43.21,43.22,43.13,43.18,90000.0,37.1395,37.1481,37.0707,37.1137,90000.0
2013-11-13 15:55:00,43.17,43.22,43.17,43.19,120700.0,37.1051,37.1481,37.1051,37.1223,120700.0
2013-11-14 09:30:00,43.35,43.38,43.31,43.31,24600.0,37.2598,37.2856,37.2254,37.2254,24600.0
2013-11-14 09:35:00,43.36,43.43,43.36,43.41,10100.0,37.2684,37.3286,37.2684,37.3114,10100.0
2013-11-14 09:40:00,43.41,43.41,43.19,43.23,16000.0,37.3114,37.3114,37.1223,37.1567,16000.0
2013-11-14 09:45:00,43.24,43.25,43.22,43.25,13000.0,37.1653,37.1739,37.1481,37.1739,13000.0
2013-11-14 09:50:00,43.25,43.25,43.18,43.25,24700.0,37.1739,37.1739,37.1137,37.1739,24700.0
2013-11-14 09:55:00,43.25,43.26,43.22,43.25,23500.0,37.1739,37.1825,37.1481,37.1739,23500.0
2013-11-14 10:00:00,43.25,43.25,43.16,43.17,17100.0,37.1739,37.1739,37.0965,37.1051,17100.0
2013-11-14 10:05:00,43.14,43.17,43.05,43.05,18700.0,37.0793,37.1051,37.002,37.002,18700.0
2013-11-14 10:10:00,43.04,43.15,43.02,43.14,14600.0,36.9934,37.0879,36.9762,37.0793,14600.0
2013-11-14 10:15:00,43.13,43.16,43.06,43.11,22300.0,37.0707,37.0965,37.0106,37.0535,22300.0
2013-11-14 10:20:00,43.09,43.12,43.05,43.05,8900.0,37.0363,37.0621,37.002,37.002,8900.0
2013-11-14 10:25:00,43.05,43.12,43.0,43.07,13300.0,37.002,37.0621,36.959,37.0191,13300.0
2013-11-14 10:30:00,43.09,43.16,43.08,43.16,5700.0,37.0363,37.0965,37.0277,37.0965,5700.0
2013-11-14 10:35:00,43.15,43.23,43.11,43.23,5000.0,37.0879,37.1567,37.0535,37.1567,5000.0
2013-11-14 10:40:00,43.23,43.23,43.16,43.23,5500.0,37.1567,37.1567,37.0965,37.1567,5500.0
2013-11-14 10:45:00,43.21,43.25,43.21,43.23,3700.0,37.1395,37.1739,37.1395,37.1567,3700.0
2013-11-14 10:50:00,43.21,43.26,43.21,43.25,86600.0,37.1395,37.1825,37.1395,37.1739,86600.0
2013-11-14 10:55:00,43.25,43.25,43.22,43.25,42500.0,37.1739,37.1739,37.1481,37.1739,42500.0
2013-11-14 11:00:00,43.25,43.25,43.23,43.25,23000.0,37.1739,37.1739,37.1567,37.1739,23000.0
2013-11-14 11:05:00,43.24,43.26,43.23,43.25,37100.0,37.1653,37.1825,37.1567,37.1739,37100.0
2013-11-14 11:10:00,43.25,43.35,43.24,43.34,15400.0,37.1739,37.2598,37.1653,37.2512,15400.0
2013-11-14 11:15:00,43.37,43.48,43.37,43.47,8600.0,37.277,37.3715,37.277,37.363,8600.0
2013-11-14 11:20:00,43.47,43.55,43.46,43.55,9800.0,37.363,37.4317,37.3544,37.4317,9800.0
2013-11-14 11:25:00,43.56,43.57,43.5,43.52,20100.0,37.4403,37.4489,37.3887,37.4059,20100.0
2013-11-14 11:30:00,43.52,43.54,43.39,43.41,19100.0,37.4059,37.4231,37.2942,37.3114,19100.0
2013-11-14 11:35:00,43.41,43.46,43.41,43.46,3300.0,37.3114,37.3544,37.3114,37.3544,3300.0
2013-11-14 11:40:00,43.46,43.51,43.45,43.48,5100.0,37.3544,37.3973,37.3458,37.3715,5100.0
2013-11-14 11:45:00,43.49,43.56,43.49,43.56,4400.0,37.3801,37.4403,37.3801,37.4403,4400.0
2013-11-14 11:50:00,43.55,43.55,43.51,43.52,3200.0,37.4317,37.4317,37.3973,37.4059,3200.0
2013-11-14 11:55:00,43.52,43.52,43.46,43.49,34900.0,37.4059,37.4059,37.3544,37.3801,34900.0
2013-11-14 12:00:00,43.46,43.53,43.44,43.5,14800.0,37.3544,37.4145,37.3372,37.3887,14800.0
2013-11-14 12:05:00,43.5,43.51,43.48,43.49,57000.0,37.3887,37.3973,37.3715,37.3801,57000.0
2013-11-14 12:10:00,43.49,43.59,43.48,43.58,18400.0,37.3801,37.4661,37.3715,37.4575,18400.0
2013-11-14 12:15:00,43.58,43.6,43.55,43.55,13400.0,37.4575,37.4747,37.4317,37.4317,13400.0
2013-11-14 12:20:00,43.55,43.62,43.55,43.59,12100.0,37.4317,37.4919,37.4317,37.4661,12100.0
2013-11-14 12:25:00,43.6,43.64,43.6,43.62,6100.0,37.4747,37.5091,37.4747,37.4919,6100.0
2013-11-14 12:30:00,43.64,43.69,43.61,43.68,10600.0,37.5091,37.552,37.4833,37.5434,10600.0
2013-11-14 12:35:00,43.67,43.75,43.67,43.73,13900.0,37.5349,37.6036,37.5349,37.5864,13900.0
2013-11-14 12:40:00,43.74,43.78,43.74,43.75,8800.0,37.595,37.6294,37.595,37.6036,8800.0
2013-11-14 12:45:00,43.75,43.77,43.73,43.77,5400.0,37.6036,37.6208,37.5864,37.6208,5400.0
2013-11-14 12:50:00,43.77,43.77,43.7,43.7,10400.0,37.6208,37.6208,37.5606,37.5606,10400.0
2013-11-14 12:55:00,43.69,43.74,43.68,43.71,8300.0,37.552,37.595,37.5434,37.5692,8300.0
2013-11-14 13:00:00,43.71,43.78,43.71,43.77,8100.0,37.5692,37.6294,37.5692,37.6208,8100.0
2013-11-14 13:05:00,43.78,43.79,43.74,43.75,5500.0,37.6294,37.638,37.595,37.6036,5500.0
2013-11-14 13:10:00,43.76,43.76,43.72,43.74,8800.0,37.6122,37.6122,37.5778,37.595,8800.0
2013-11-14 13:15:00,43.75,43.78,43.74,43.78,8200.0,37.6036,37.6294,37.595,37.6294,8200.0
2013-11-14 13:20:00,43.78,43.79,43.77,43.78,5400.0,37.6294,37.638,37.6208,37.6294,5400.0
2013-11-14 13:25:00,43.78,43.79,43.76,43.76,8300.0,37.6294,37.638,37.6122,37.6122,8300.0
2013-11-14 13:30:00,43.76,43.76,43.72,43.72,8900.0,37.6122,37.6122,37.5778,37.5778,8900.0
2013-11-14 13:35:00,43.73,43.76,43.72,43.73,9300.0,37.5864,37.6122,37.5778,37.5864,9300.0
2013-11-14 13:40:00,43.72,43.74,43.7,43.73,10700.0,37.5778,37.595,37.5606,37.5864,10700.0
2013-11-14 13:45:00,43.73,43.78,43.73,43.78,10600.0,37.5864,37.6294,37.5864,37.6294,10600.0
2013-11-14 13:50:00,43.78,43.78,43.64,43.65,25400.0,37.6294,37.6294,37.5091,37.5177,25400.0
2013-11-14 13:55:00,43.65,43.7,43.6,43.67,24600.0,37.5177,37.5606,37.4747,37.5349,24600.0
2013-11-14 14:00:00,43.67,43.69,43.64,43.67,32100.0,37.5349,37.552,37.5091,37.5349,32100.0
2013-11-14 14:05:00,43.68,43.68,43.64,43.65,8900.0,37.5434,37.5434,37.5091,37.5177,8900.0
2013-11-14 14:10:00,43.66,43.69,43.66,43.66,10200.0,37.5263,37.552,37.5263,37.5263,10200.0
2013-11-14 14:15:00,43.66,43.77,43.65,43.73,14400.0,37.5263,37.6208,37.5177,37.5864,14400.0
2013-11-14 14:20:00,43.74,43.82,43.74,43.8,6900.0,37.595,37.6638,37.595,37.6466,6900.0
2013-11-14 14:25:00,43.79,43.83,43.79,43.83,8600.0,37.638,37.6724,37.638,37.6724,8600.0
2013-11-14 14:30:00,43.83,43.83,43.76,43.78,17800.0,37.6724,37.6724,37.6122,37.6294,17800.0
2013-11-14 14:35:00,43.79,43.83,43.78,43.83,11000.0,37.638,37.6724,37.6294,37.6724,11000.0
2013-11-14 14:40:00,43.83,43.88,43.83,43.88,12200.0,37.6724,37.7153,37.6724,37.7153,12200.0
2013-11-14 14:45:00,43.88,43.89,43.8,43.88,29000.0,37.7153,37.7239,37.6466,37.7153,29000.0
2013-11-14 14:50:00,43.88,43.9,43.85,43.85,16200.0,37.7153,37.7325,37.6896,37.6896,16200.0
2013-11-14 14:55:00,43.85,43.9,43.84,43.9,17500.0,37.6896,37.7325,37.681,37.7325,17500.0
2013-11-14 15:00:00,43.9,43.91,43.87,43.89,25700.0,37.7325,37.7411,37.7068,37.7239,25700.0
2013-11-14 15:05:00,43.87,43.91,43.87,43.9,18200.0,37.7068,37.7411,37.7068,37.7325,18200.0
2013-11-14 15:10:00,43.9,43.93,43.88,43.9,38500.0,37.7325,37.7583,37.7153,37.7325,38500.0
2013-11-14 15:15:00,43.89,43.92,43.89,43.9,14000.0,37.7239,37.7497,37.7239,37.7325,14000.0
2013-11-14 15:20:00,43.89,43.89,43.83,43.87,15600.0,37.7239,37.7239,37.6724,37.7068,15600.0
2013-11-14 15:25:00,43.87,43.87,43.8,43.8,13200.0,37.7068,37.7068,37.6466,37.6466,13200.0
2013-11-14 15:30:00,43.8,43.88,43.8,43.88,28200.0,37.6466,37.7153,37.6466,37.7153,28200.0
2013-11-14 15:35:00,43.88,43.91,43.86,43.9,28500.0,37.7153,37.7411,37.6982,37.7325,28500.0
2013-11-14 15:40:00,43.9,43.9,43.88,43.9,16300.0,37.7325,37.7325,37.7153,37.7325,16300.0
2013-11-14 15:45:00,43.9,43.9,43.81,43.81,36000.0,37.7325,37.7325,37.6552,37.6552,36000.0
2013-11-14 15:50:00,43.81,43.82,43.78,43.79,43600.0,37.6552,37.6638,37.6294,37.638,43600.0
2013-11-14 15:55:00,43.78,43.79,43.75,43.77,60300.0,37.6294,37.638,37.6036,37.6208,60300.0
2013-11-15 09:30:00,43.67,43.88,43.63,43.81,17500.0,37.5349,37.7153,37.5005,37.6552,17500.0
2013-11-15 09:35:00,43.88,44.0,43.88,43.95,19600.0,37.7153,37.8185,37.7153,37.7755,19600.0
2013-11-15 09:40:00,43.98,44.06,43.94,44.05,62800.0,37.8013,37.8701,37.7669,37.8615,62800.0
2013-11-15 09:45:00,44.03,44.04,43.89,43.89,15400.0,37.8443,37.8529,37.7239,37.7239,15400.0
2013-11-15 09:50:00,43.89,44.0,43.87,43.98,9000.0,37.7239,37.8185,37.7068,37.8013,9000.0
2013-11-15 09:55:00,43.94,44.03,43.87,44.03,10100.0,37.7669,37.8443,37.7068,37.8443,10100.0
2013-11-15 10:00:00,44.02,44.02,43.9,43.94,28800.0,37.8357,37.8357,37.7325,37.7669,28800.0
2013-11-15 10:05:00,43.92,44.01,43.92,44.01,4800.0,37.7497,37.8271,37.7497,37.8271,4800.0
2013-11-15 10:10:00,44.01,44.07,44.01,44.06,11200.0,37.8271,37.8787,37.8271,37.8701,11200.0
2013-11-15 10:15:00,44.05,44.08,44.02,44.03,14700.0,37.8615,37.8873,37.8357,37.8443,14700.0
2013-11-15 10:20:00,44.04,44.09,44.03,44.08,15000.0,37.8529,37.8958,37.8443,37.8873,15000.0
2013-11-15 10:25:00,44.08,44.08,44.01,44.01,8800.0,37.8873,37.8873,37.8271,37.8271,8800.0
2013-11-15 10:30:00,43.99,44.0,43.92,43.93,7400.0,37.8099,37.8185,37.7497,37.7583,7400.0
2013-11-15 10:35:00,43.94,44.0,43.94,43.95,9900.0,37.7669,37.8185,37.7669,37.7755,9900.0
2013-11-15 10:40:00,43.94,44.0,43.94,43.96,7400.0,37.7669,37.8185,37.7669,37.7841,7400.0
2013-11-15 10:45:00,43.96,44.0,43.96,43.97,27900.0,37.7841,37.8185,37.7841,37.7927,27900.0
2013-11-15 10:50:00,43.98,43.98,43.91,43.92,8000.0,37.8013,37.8013,37.7411,37.7497,8000.0
2013-11-15 10:55:00,43.92,43.94,43.92,43.94,5000.0,37.7497,37.7669,37.7497,37.7669,5000.0
2013-11-15 11:00:00,43.95,43.99,43.95,43.99,4900.0,37.7755,37.8099,37.7755,37.8099,4900.0
2013-11-15 11:05:00,43.99,44.03,43.97,44.03,11300.0,37.8099,37.8443,37.7927,37.8443,11300.0
2013-11-15 11:10:00,44.02,44.04,44.01,44.03,10400.0,37.8357,37.8529,37.8271,37.8443,10400.0
2013-11-15 11:15:00,44.02,44.02,43.98,43.99,10500.0,37.8357,37.8357,37.8013,37.8099,10500.0
2013-11-15 11:20:00,43.99,43.99,43.97,43.98,8100.0,37.8099,37.8099,37.7927,37.8013,8100.0
2013-11-15 11:25:00,43.97,44.0,43.97,43.98,8900.0,37.7927,37.8185,37.7927,37.8013,8900.0
2013-11-15 11:30:00,43.97,43.97,43.9,43.9,5500.0,37.7927,37.7927,37.7325,37.7325,5500.0
2013-11-15 11:35:00,43.9,43.92,43.88,43.89,9600.0,37.7325,37.7497,37.7153,37.7239,9600.0
2013-11-15 11:40:00,43.89,43.89,43.85,43.85,4900.0,37.7239,37.7239,37.6896,37.6896,4900.0
2013-11-15 11:45:00,43.83,43.84,43.82,43.82,5700.0,37.6724,37.681,37.6638,37.6638,5700.0
2013-11-15 11:50:00,43.83,43.83,43.73,43.75,6600.0,37.6724,37.6724,37.5864,37.6036,6600.0
2013-11-15 11:55:00,43.74,43.76,43.72,43.72,8300.0,37.595,37.6122,37.5778,37.5778,8300.0
2013-11-15 12:00:00,43.72,43.75,43.7,43.72,26800.0,37.5778,37.6036,37.5606,37.5778,26800.0
2013-11-15 12:05:00,43.73,43.82,43.73,43.81,7900.0,37.5864,37.6638,37.5864,37.6552,7900.0
2013-11-15 12:10:00,43.8,43.8,43.77,43.78,3100.0,37.6466,37.6466,37.6208,37.6294,3100.0
2013-11-15 12:15:00,43.78,43.8,43.77,43.77,3300.0,37.6294,37.6466,37.6208,37.6208,3300.0
2013-11-15 12:20:00,43.76,43.77,43.75,43.75,7100.0,37.6122,37.6208,37.6036,37.6036,7100.0
2013-11-15 12:25:00,43.77,43.79,43.75,43.75,6500.0,37.6208,37.638,37.6036,37.6036,6500.0
2013-11-15 12:30:00,43.75,43.76,43.74,43.75,10100.0,37.6036,37.6122,37.595,37.6036,10100.0
2013-11-15 12:35:00,43.74,43.75,43.73,43.73,1700.0,37.595,37.6036,37.5864,37.5864,1700.0
2013-11-15 12:40:00,43.73,43.81,43.73,43.81,14300.0,37.5864,37.6552,37.5864,37.6552,14300.0
2013-11-15 12:45:00,43.82,43.87,43.82,43.84,27600.0,37.6638,37.7068,37.6638,37.681,27600.0
2013-11-15 12:50:00,43.84,43.9,43.82,43.88,18700.0,37.681,37.7325,37.6638,37.7153,18700.0
2013-11-15 12:55:00,43.88,43.9,43.88,43.9,4600.0,37.7153,37.7325,37.7153,37.7325,4600.0
2013-11-15 13:00:00,43.9,43.9,43.78,43.78,12100.0,37.7325,37.7325,37.6294,37.6294,12100.0
2013-11-15 13:05:00,43.77,43.84,43.77,43.82,13400.0,37.6208,37.681,37.6208,37.6638,13400.0
2013-11-15 13:10:00,43.82,43.87,43.82,43.83,5500.0,37.6638,37.7068,37.6638,37.6724,5500.0
2013-11-15 13:15:00,43.83,43.85,43.79,43.79,10300.0,37.6724,37.6896,37.638,37.638,10300.0
2013-11-15 13:20:00,43.78,43.81,43.77,43.8,12500.0,37.6294,37.6552,37.6208,37.6466,12500.0
2013-11-15 13:25:00,43.8,43.8,43.73,43.73,39200.0,37.6466,37.6466,37.5864,37.5864,39200.0
2013-11-15 13:30:00,43.75,43.76,43.73,43.76,18900.0,37.6036,37.6122,37.5864,37.6122,18900.0
2013-11-15 13:35:00,43.76,43.78,43.7,43.71,16300.0,37.6122,37.6294,37.5606,37.5692,16300.0
2013-11-15 13:40:00,43.72,43.73,43.7,43.7,8600.0,37.5778,37.5864,37.5606,37.5606,8600.0
2013-11-15 13:45:00,43.7,43.7,43.65,43.67,6000.0,37.5606,37.5606,37.5177,37.5349,6000.0
2013-11-15 13:50:00,43.68,43.68,43.63,43.63,11400.0,37.5434,37.5434,37.5005,37.5005,11400.0
2013-11-15 13:55:00,43.63,43.63,43.59,43.59,6200.0,37.5005,37.5005,37.4661,37.4661,6200.0
2013-11-15 14:00:00,43.6,43.7,43.59,43.64,38600.0,37.4747,37.5606,37.4661,37.5091,38600.0
2013-11-15 14:05:00,43.64,43.67,43.64,43.67,23500.0,37.5091,37.5349,37.5091,37.5349,23500.0
2013-11-15 14:10:00,43.67,43.7,43.66,43.7,10400.0,37.5349,37.5606,37.5263,37.5606,10400.0
2013-11-15 14:15:00,43.7,43.7,43.66,43.66,11800.0,37.5606,37.5606,37.5263,37.5263,11800.0
2013-11-15 14:20:00,43.67,43.67,43.63,43.63,19500.0,37.5349,37.5349,37.5005,37.5005,19500.0
2013-11-15 14:25:00,43.63,43.63,43.6,43.6,18900.0,37.5005,37.5005,37.4747,37.4747,18900.0
2013-11-15 14:30:00,43.6,43.6,43.59,43.6,31600.0,37.4747,37.4747,37.4661,37.4747,31600.0
2013-11-15 14:35:00,43.59,43.62,43.58,43.62,43300.0,37.4661,37.4919,37.4575,37.4919,43300.0
2013-11-15 14:40:00,43.62,43.62,43.56,43.61,42300.0,37.4919,37.4919,37.4403,37.4833,42300.0
2013-11-15 14:45:00,43.62,43.65,43.61,43.63,12700.0,37.4919,37.5177,37.4833,37.5005,12700.0
2013-11-15 14:50:00,43.64,43.67,43.63,43.67,14100.0,37.5091,37.5349,37.5005,37.5349,14100.0
2013-11-15 14:55:00,43.67,43.71,43.64,43.67,22400.0,37.5349,37.5692,37.5091,37.5349,22400.0
2013-11-15 15:00:00,43.68,43.74,43.68,43.73,19600.0,37.5434,37.595,37.5434,37.5864,19600.0
2013-11-15 15:05:00,43.73,43.78,43.73,43.78,17600.0,37.5864,37.6294,37.5864,37.6294,17600.0
2013-11-15 15:10:00,43.78,43.79,43.72,43.72,26000.0,37.6294,37.638,37.5778,37.5778,26000.0
2013-11-15 15:15:00,43.72,43.73,43.69,43.7,24900.0,37.5778,37.5864,37.552,37.5606,24900.0
2013-11-15 15:20:00,43.7,43.71,43.68,43.7,20600.0,37.5606,37.5692,37.5434,37.5606,20600.0
2013-11-15 15:25:00,43.7,43.73,43.69,43.7,25500.0,37.5606,37.5864,37.552,37.5606,25500.0
2013-11-15 15:30:00,43.7,43.72,43.7,43.71,22600.0,37.5606,37.5778,37.5606,37.5692,22600.0
2013-11-15 15:35:00,43.71,43.71,43.67,43.68,43700.0,37.5692,37.5692,37.5349,37.5434,43700.0
2013-11-15 15:40:00,43.68,43.71,43.68,43.69,29500.0,37.5434,37.5692,37.5434,37.552,29500.0
2013-11-15 15:45:00,43.7,43.71,43.67,43.69,45700.0,37.5606,37.5692,37.5349,37.552,45700.0
2013-11-15 15:50:00,43.68,43.71,43.68,43.71,68900.0,37.5434,37.5692,37.5434,37.5692,68900.0
2013-11-15 15:55:00,43.71,43.76,43.7,43.76,95200.0,37.5692,37.6122,37.5606,37.6122,95200.0
2013-11-18 09:30:00,43.76,43.85,43.73,43.84,18000.0,37.6122,37.6896,37.5864,37.681,18000.0
2013-11-18 09:35:00,43.84,43.84,43.77,43.83,6300.0,37.681,37.681,37.6208,37.6724,6300.0
2013-11-18 09:40:00,43.85,43.96,43.78,43.83,12100.0,37.6896,37.7841,37.6294,37.6724,12100.0
2013-11-18 09:45:00,43.82,43.88,43.78,43.78,6600.0,37.6638,37.7153,37.6294,37.6294,6600.0
2013-11-18 09:50:00,43.8,43.86,43.8,43.81,9700.0,37.6466,37.6982,37.6466,37.6552,9700.0
2013-11-18 09:55:00,43.78,43.78,43.7,43.7,11300.0,37.6294,37.6294,37.5606,37.5606,11300.0
2013-11-18 10:00:00,43.68,43.71,43.67,43.69,5600.0,37.5434,37.5692,37.5349,37.552,5600.0
2013-11-18 10:05:00,43.68,43.7,43.65,43.69,40700.0,37.5434,37.5606,37.5177,37.552,40700.0
2013-11-18 10:10:00,43.69,43.69,43.51,43.6,42700.0,37.552,37.552,37.3973,37.4747,42700.0
2013-11-18 10:15:00,43.6,43.65,43.59,43.63,8600.0,37.4747,37.5177,37.4661,37.5005,8600.0
2013-11-18 10:20:00,43.65,43.73,43.65,43.68,9300.0,37.5177,37.5864,37.5177,37.5434,9300.0
2013-11-18 10:25:00,43.67,43.71,43.62,43.69,8000.0,37.5349,37.5692,37.4919,37.552,8000.0
2013-11-18 10:30:00,43.68,43.72,43.67,43.69,7100.0,37.5434,37.5778,37.5349,37.552,7100.0
2013-11-18 10:35:00,43.69,43.77,43.69,43.73,6000.0,37.552,37.6208,37.552,37.5864,6000.0
2013-11-18 10:40:00,43.74,43.79,43.74,43.77,1900.0,37.595,37.638,37.595,37.6208,1900.0
2013-11-18 10:45:00,43.77,43.83,43.77,43.83,8000.0,37.6208,37.6724,37.6208,37.6724,8000.0
2013-11-18 10:50:00,43.84,43.93,43.84,43.93,8200.0,37.681,37.7583,37.681,37.7583,8200.0
2013-11-18 10:55:00,43.93,43.94,43.9,43.9,5600.0,37.7583,37.7669,37.7325,37.7325,5600.0
2013-11-18 11:00:00,43.91,43.94,43.87,43.87,18900.0,37.7411,37.7669,37.7068,37.7068,18900.0
2013-11-18 11:05:00,43.89,43.89,43.78,43.79,10000.0,37.7239,37.7239,37.6294,37.638,10000.0
2013-11-18 11:10:00,43.78,43.78,43.76,43.78,1600.0,37.6294,37.6294,37.6122,37.6294,1600.0
2013-11-18 11:15:00,43.78,43.83,43.76,43.82,4200.0,37.6294,37.6724,37.6122,37.6638,4200.0
2013-11-18 11:20:00,43.81,43.83,43.8,43.82,4400.0,37.6552,37.6724,37.6466,37.6638,4400.0
2013-11-18 11:25:00,43.82,43.83,43.81,43.83,1100.0,37.6638,37.6724,37.6552,37.6724,1100.0
2013-11-18 11:30:00,43.82,43.83,43.75,43.76,5700.0,37.6638,37.6724,37.6036,37.6122,5700.0
2013-11-18 11:35:00,43.76,43.79,43.74,43.79,3600.0,37.6122,37.638,37.595,37.638,3600.0
2013-11-18 11:40:00,43.79,43.79,43.76,43.79,3300.0,37.638,37.638,37.6122,37.638,3300.0
2013-11-18 11:45:00,43.81,43.85,43.79,43.8,4800.0,37.6552,37.6896,37.638,37.6466,4800.0
2013-11-18 11:50:00,43.8,43.84,43.8,43.81,3100.0,37.6466,37.681,37.6466,37.6552,3100.0
2013-11-18 11:55:00,43.82,43.84,43.8,43.83,2300.0,37.6638,37.681,37.6466,37.6724,2300.0
2013-11-18 12:00:00,43.83,43.84,43.82,43.82,3800.0,37.6724,37.681,37.6638,37.6638,3800.0
2013-11-18 12:05:00,43.83,43.84,43.82,43.82,2800.0,37.6724,37.681,37.6638,37.6638,2800.0
2013-11-18 12:10:00,43.81,43.81,43.77,43.79,3400.0,37.6552,37.6552,37.6208,37.638,3400.0
2013-11-18 12:15:00,43.78,43.78,43.76,43.76,4900.0,37.6294,37.6294,37.6122,37.6122,4900.0
2013-11-18 12:20:00,43.75,43.78,43.75,43.78,1900.0,37.6036,37.6294,37.6036,37.6294,1900.0
2013-11-18 12:25:00,43.77,43.77,43.75,43.77,1600.0,37.6208,37.6208,37.6036,37.6208,1600.0
2013-11-18 12:30:00,43.78,43.79,43.77,43.79,1700.0,37.6294,37.638,37.6208,37.638,1700.0
2013-11-18 12:35:00,43.78,43.79,43.7,43.7,6000.0,37.6294,37.638,37.5606,37.5606,6000.0
2013-11-18 12:40:00,43.7,43.72,43.7,43.71,2900.0,37.5606,37.5778,37.5606,37.5692,2900.0
2013-11-18 12:45:00,43.71,43.75,43.71,43.74,5500.0,37.5692,37.6036,37.5692,37.595,5500.0
2013-11-18 12:50:00,43.74,43.74,43.67,43.68,10800.0,37.595,37.595,37.5349,37.5434,10800.0
2013-11-18 12:55:00,43.7,43.7,43.68,43.7,1400.0,37.5606,37.5606,37.5434,37.5606,1400.0
2013-11-18 13:00:00,43.69,43.72,43.69,43.72,1600.0,37.552,37.5778,37.552,37.5778,1600.0
2013-11-18 13:05:00,43.73,43.74,43.71,43.72,2000.0,37.5864,37.595,37.5692,37.5778,2000.0
2013-11-18 13:10:00,43.72,43.75,43.72,43.75,3500.0,37.5778,37.6036,37.5778,37.6036,3500.0
2013-11-18 13:15:00,43.75,43.75,43.73,43.74,1600.0,37.6036,37.6036,37.5864,37.595,1600.0
2013-11-18 13:20:00,43.77,43.77,43.74,43.76,2500.0,37.6208,37.6208,37.595,37.6122,2500.0
2013-11-18 13:25:00,43.76,43.79,43.76,43.77,3400.0,37.6122,37.638,37.6122,37.6208,3400.0
2013-11-18 13:30:00,43.78,43.78,43.76,43.76,3300.0,37.6294,37.6294,37.6122,37.6122,3300.0
2013-11-18 13:35:00,43.75,43.76,43.73,43.74,2400.0,37.6036,37.6122,37.5864,37.595,2400.0
2013-11-18 13:40:00,43.75,43.76,43.75,43.75,1900.0,37.6036,37.6122,37.6036,37.6036,1900.0
2013-11-18 13:45:00,43.74,43.76,43.73,43.74,1900.0,37.595,37.6122,37.5864,37.595,1900.0
2013-11-18 13:50:00,43.76,43.76,43.72,43.75,5700.0,37.6122,37.6122,37.5778,37.6036,5700.0
2013-11-18 13:55:00,43.75,43.76,43.72,43.73,3100.0,37.6036,37.6122,37.5778,37.5864,3100.0
2013-11-18 14:00:00,43.74,43.74,43.71,43.71,3500.0,37.595,37.595,37.5692,37.5692,3500.0
2013-11-18 14:05:00,43.72,43.73,43.68,43.68,14400.0,37.5778,37.5864,37.5434,37.5434,14400.0
2013-11-18 14:10:00,43.68,43.69,43.64,43.64,12400.0,37.5434,37.552,37.5091,37.5091,12400.0
2013-11-18 14:15:00,43.65,43.66,43.64,43.65,13900.0,37.5177,37.5263,37.5091,37.5177,13900.0
2013-11-18 14:20:00,43.65,43.66,43.59,43.6,21900.0,37.5177,37.5263,37.4661,37.4747,21900.0
2013-11-18 14:25:00,43.61,43.66,43.61,43.66,9200.0,37.4833,37.5263,37.4833,37.5263,9200.0
2013-11-18 14:30:00,43.66,43.69,43.65,43.69,8200.0,37.5263,37.552,37.5177,37.552,8200.0
2013-11-18 14:35:00,43.68,43.7,43.66,43.7,5500.0,37.5434,37.5606,37.5263,37.5606,5500.0
2013-11-18 14:40:00,43.69,43.7,43.64,43.65,11500.0,37.552,37.5606,37.5091,37.5177,11500.0
2013-11-18 14:45:00,43.65,43.65,43.62,43.62,8700.0,37.5177,37.5177,37.4919,37.4919,8700.0
2013-11-18 14:50:00,43.61,43.62,43.59,43.62,6300.0,37.4833,37.4919,37.4661,37.4919,6300.0
2013-11-18 14:55:00,43.62,43.63,43.58,43.58,5400.0,37.4919,37.5005,37.4575,37.4575,5400.0
2013-11-18 15:00:00,43.59,43.59,43.52,43.52,10100.0,37.4661,37.4661,37.4059,37.4059,10100.0
2013-11-18 15:05:00,43.53,43.55,43.49,43.49,20000.0,37.4145,37.4317,37.3801,37.3801,20000.0
2013-11-18 15:10:00,43.48,43.48,43.34,43.34,21900.0,37.3715,37.3715,37.2512,37.2512,21900.0
2013-11-18 15:15:00,43.36,43.41,43.32,43.41,27000.0,37.2684,37.3114,37.234,37.3114,27000.0
2013-11-18 15:20:00,43.41,43.47,43.39,43.4,19200.0,37.3114,37.363,37.2942,37.3028,19200.0
2013-11-18 15:25:00,43.41,43.41,43.32,43.36,27500.0,37.3114,37.3114,37.234,37.2684,27500.0
2013-11-18 15:30:00,43.37,43.37,43.27,43.34,15200.0,37.277,37.277,37.191,37.2512,15200.0
2013-11-18 15:35:00,43.33,43.38,43.31,43.36,14300.0,37.2426,37.2856,37.2254,37.2684,14300.0
2013-11-18 15:40:00,43.35,43.41,43.33,43.36,9900.0,37.2598,37.3114,37.2426,37.2684,9900.0
2013-11-18 15:45:00,43.36,43.38,43.32,43.35,19300.0,37.2684,37.2856,37.234,37.2598,19300.0
2013-11-18 15:50:00,43.34,43.4,43.33,43.33,16600.0,37.2512,37.3028,37.2426,37.2426,16600.0
2013-11-18 15:55:00,43.33,43.36,43.3,43.36,50300.0,37.2426,37.2684,37.2168,37.2684,50300.0
2013-11-19 09:30:00,43.22,43.39,43.19,43.2,26600.0,37.1481,37.2942,37.1223,37.1309,26600.0
2013-11-19 09:35:00,43.22,43.32,43.17,43.29,19400.0,37.1481,37.234,37.1051,37.2082,19400.0
2013-11-19 09:40:00,43.31,43.31,43.1,43.1,5900.0,37.2254,37.2254,37.0449,37.0449,5900.0
2013-11-19 09:45:00,43.13,43.18,43.06,43.16,11700.0,37.0707,37.1137,37.0106,37.0965,11700.0
2013-11-19 09:50:00,43.15,43.21,43.13,43.21,7600.0,37.0879,37.1395,37.0707,37.1395,7600.0
2013-11-19 09:55:00,43.2,43.21,43.11,43.14,5800.0,37.1309,37.1395,37.0535,37.0793,5800.0
2013-11-19 10:00:00,43.14,43.3,43.14,43.29,11200.0,37.0793,37.2168,37.0793,37.2082,11200.0
2013-11-19 10:05:00,43.31,43.35,43.28,43.28,3800.0,37.2254,37.2598,37.1996,37.1996,3800.0
2013-11-19 10:10:00,43.29,43.34,43.28,43.32,13300.0,37.2082,37.2512,37.1996,37.234,13300.0
2013-11-19 10:15:00,43.29,43.38,43.29,43.38,7200.0,37.2082,37.2856,37.2082,37.2856,7200.0
2013-11-19 10:20:00,43.36,43.38,43.35,43.37,3400.0,37.2684,37.2856,37.2598,37.277,3400.0
2013-11-19 10:25:00,43.37,43.37,43.28,43.3,4300.0,37.277,37.277,37.1996,37.2168,4300.0
2013-11-19 10:30:00,43.3,43.3,43.27,43.28,3000.0,37.2168,37.2168,37.191,37.1996,3000.0
2013-11-19 10:35:00,43.29,43.41,43.29,43.4,6800.0,37.2082,37.3114,37.2082,37.3028,6800.0
2013-11-19 10:40:00,43.34,43.34,43.31,43.32,3400.0,37.2512,37.2512,37.2254,37.234,3400.0
2013-11-19 10:45:00,43.3,43.32,43.22,43.23,8400.0,37.2168,37.234,37.1481,37.1567,8400.0
2013-11-19 10:50:00,43.22,43.24,43.2,43.24,4900.0,37.1481,37.1653,37.1309,37.1653,4900.0
2013-11-19 10:55:00,43.24,43.28,43.24,43.27,1900.0,37.1653,37.1996,37.1653,37.191,1900.0
2013-11-19 11:00:00,43.28,43.28,43.15,43.16,8200.0,37.1996,37.1996,37.0879,37.0965,8200.0
2013-11-19 11:05:00,43.17,43.22,43.17,43.19,4600.0,37.1051,37.1481,37.1051,37.1223,4600.0
2013-11-19 11:10:00,43.18,43.19,43.07,43.08,8200.0,37.1137,37.1223,37.0191,37.0277,8200.0
2013-11-19 11:15:00,43.07,43.12,43.05,43.09,3200.0,37.0191,37.0621,37.002,37.0363,3200.0
2013-11-19 11:20:00,43.1,43.12,43.09,43.09,2400.0,37.0449,37.0621,37.0363,37.0363,2400.0
2013-11-19 11:25:00,43.07,43.08,43.0,43.06,27900.0,37.0191,37.0277,36.959,37.0106,27900.0
2013-11-19 11:30:00,43.07,43.19,43.07,43.19,8400.0,37.0191,37.1223,37.0191,37.1223,8400.0
2013-11-19 11:35:00,43.19,43.24,43.18,43.24,5400.0,37.1223,37.1653,37.1137,37.1653,5400.0
2013-11-19 11:40:00,43.24,43.24,43.14,43.14,9200.0,37.1653,37.1653,37.0793,37.0793,9200.0
2013-11-19 11:45:00,43.15,43.21,43.14,43.2,3300.0,37.0879,37.1395,37.0793,37.1309,3300.0
2013-11-19 11:50:00,43.21,43.25,43.19,43.25,3100.0,37.1395,37.1739,37.1223,37.1739,3100.0
2013-11-19 11:55:00,43.25,43.25,43.23,43.24,1300.0,37.1739,37.1739,37.1567,37.1653,1300.0
2013-11-19 12:00:00,43.24,43.24,43.19,43.22,700.0,37.1653,37.1653,37.1223,37.1481,700.0
2013-11-19 12:05:00,43.2,43.26,43.2,43.26,2600.0,37.1309,37.1825,37.1309,37.1825,2600.0
2013-11-19 12:10:00,43.25,43.29,43.24,43.28,3500.0,37.1739,37.2082,37.1653,37.1996,3500.0
2013-11-19 12:15:00,43.27,43.3,43.26,43.26,3900.0,37.191,37.2168,37.1825,37.1825,3900.0
2013-11-19 12:20:00,43.25,43.32,43.23,43.32,3500.0,37.1739,37.234,37.1567,37.234,3500.0
2013-11-19 12:25:00,43.32,43.33,43.31,43.31,3000.0,37.234,37.2426,37.2254,37.2254,3000.0
2013-11-19 12:30:00,43.31,43.33,43.3,43.33,4900.0,37.2254,37.2426,37.2168,37.2426,4900.0
2013-11-19 12:35:00,43.34,43.35,43.31,43.31,2700.0,37.2512,37.2598,37.2254,37.2254,2700.0
2013-11-19 12:40:00,43.3,43.36,43.3,43.36,3500.0,37.2168,37.2684,37.2168,37.2684,3500.0
2013-11-19 12:45:00,43.36,43.37,43.35,43.36,5800.0,37.2684,37.277,37.2598,37.2684,5800.0
2013-11-19 12:50:00,43.36,43.39,43.36,43.36,4400.0,37.2684,37.2942,37.2684,37.2684,4400.0
2013-11-19 12:55:00,43.37,43.37,43.26,43.28,24400.0,37.277,37.277,37.1825,37.1996,24400.0
2013-11-19 13:00:00,43.28,43.3,43.22,43.3,6500.0,37.1996,37.2168,37.1481,37.2168,6500.0
2013-11-19 13:05:00,43.3,43.3,43.21,43.22,6200.0,37.2168,37.2168,37.1395,37.1481,6200.0
2013-11-19 13:10:00,43.24,43.24,43.19,43.19,4300.0,37.1653,37.1653,37.1223,37.1223,4300.0
2013-11-19 13:15:00,43.17,43.19,43.16,43.18,3400.0,37.1051,37.1223,37.0965,37.1137,3400.0
2013-11-19 13:20:00,43.18,43.25,43.15,43.15,32300.0,37.1137,37.1739,37.0879,37.0879,32300.0
2013-11-19 13:25:00,43.15,43.15,43.09,43.13,19400.0,37.0879,37.0879,37.0363,37.0707,19400.0
2013-11-19 13:30:00,43.1,43.19,43.08,43.18,13400.0,37.0449,37.1223,37.0277,37.1137,13400.0
2013-11-19 13:35:00,43.19,43.2,43.13,43.15,11100.0,37.1223,37.1309,37.0707,37.0879,11100.0
2013-11-19 13:40:00,43.13,43.2,43.13,43.2,3200.0,37.0707,37.1309,37.0707,37.1309,3200.0
2013-11-19 13:45:00,43.19,43.2,43.12,43.13,17200.0,37.1223,37.1309,37.0621,37.0707,17200.0
2013-11-19 13:50:00,43.14,43.14,43.07,43.09,4400.0,37.0793,37.0793,37.0191,37.0363,4400.0
2013-11-19 13:55:00,43.09,43.11,43.05,43.07,13700.0,37.0363,37.0535,37.002,37.0191,13700.0
2013-11-19 14:00:00,43.06,43.15,43.05,43.1,9800.0,37.0106,37.0879,37.002,37.0449,9800.0
2013-11-19 14:05:00,43.12,43.14,43.06,43.06,11700.0,37.0621,37.0793,37.0106,37.0106,11700.0
2013-11-19 14:10:00,43.08,43.11,43.06,43.08,4800.0,37.0277,37.0535,37.0106,37.0277,4800.0
2013-11-19 14:15:00,43.08,43.1,43.08,43.09,6000.0,37.0277,37.0449,37.0277,37.0363,6000.0
2013-11-19 14:20:00,43.09,43.09,43.04,43.05,14500.0,37.0363,37.0363,36.9934,37.002,14500.0
2013-11-19 14:25:00,43.04,43.04,42.99,43.01,12200.0,36.9934,36.9934,36.9504,36.9676,12200.0
2013-11-19 14:30:00,43.04,43.07,43.04,43.07,9600.0,36.9934,37.0191,36.9934,37.0191,9600.0
2013-11-19 14:35:00,43.07,43.18,43.07,43.18,6400.0,37.0191,37.1137,37.0191,37.1137,6400.0
2013-11-19 14:40:00,43.19,43.2,43.14,43.14,6100.0,37.1223,37.1309,37.0793,37.0793,6100.0
2013-11-19 14:45:00,43.15,43.18,43.14,43.14,6100.0,37.0879,37.1137,37.0793,37.0793,6100.0
2013-11-19 14:50:00,43.11,43.11,43.06,43.08,3100.0,37.0535,37.0535,37.0106,37.0277,3100.0
2013-11-19 14:55:00,43.07,43.09,43.07,43.08,3900.0,37.0191,37.0363,37.0191,37.0277,3900.0
2013-11-19 15:00:00,43.08,43.12,43.08,43.08,23500.0,37.0277,37.0621,37.0277,37.0277,23500.0
2013-11-19 15:05:00,43.09,43.15,43.09,43.11,7900.0,37.0363,37.0879,37.0363,37.0535,7900.0
2013-11-19 15:10:00,43.12,43.14,43.1,43.13,6800.0,37.0621,37.0793,37.0449,37.0707,6800.0
2013-11-19 15:15:00,43.13,43.17,43.13,43.15,6600.0,37.0707,37.1051,37.0707,37.0879,6600.0
2013-11-19 15:20:00,43.15,43.15,43.12,43.12,4400.0,37.0879,37.0879,37.0621,37.0621,4400.0
2013-11-19 15:25:00,43.12,43.14,43.12,43.12,5600.0,37.0621,37.0793,37.0621,37.0621,5600.0
2013-11-19 15:30:00,43.12,43.12,43.07,43.08,15900.0,37.0621,37.0621,37.0191,37.0277,15900.0
2013-11-19 15:35:00,43.08,43.1,43.05,43.05,17700.0,37.0277,37.0449,37.002,37.002,17700.0
2013-11-19 15:40:00,43.05,43.08,43.04,43.05,20800.0,37.002,37.0277,36.9934,37.002,20800.0
2013-11-19 15:45:00,43.06,43.06,42.98,43.01,33800.0,37.0106,37.0106,36.9418,36.9676,33800.0
2013-11-19 15:50:00,43.01,43.02,42.96,42.96,33400.0,36.9676,36.9762,36.9246,36.9246,33400.0
2013-11-19 15:55:00,42.96,42.99,42.93,42.97,65600.0,36.9246,36.9504,36.8988,36.9332,65600.0
2013-11-20 09:30:00,43.15,43.24,43.1,43.11,29600.0,37.0879,37.1653,37.0449,37.0535,29600.0
2013-11-20 09:35:00,43.11,43.11,43.03,43.04,6200.0,37.0535,37.0535,36.9848,36.9934,6200.0
2013-11-20 09:40:00,43.04,43.16,43.04,43.1,25200.0,36.9934,37.0965,36.9934,37.0449,25200.0
2013-11-20 09:45:00,43.12,43.17,43.1,43.16,12900.0,37.0621,37.1051,37.0449,37.0965,12900.0
2013-11-20 09:50:00,43.17,43.24,43.15,43.16,6100.0,37.1051,37.1653,37.0879,37.0965,6100.0
2013-11-20 09:55:00,43.14,43.3,43.14,43.3,6400.0,37.0793,37.2168,37.0793,37.2168,6400.0
2013-11-20 10:00:00,43.29,43.29,43.16,43.26,15600.0,37.2082,37.2082,37.0965,37.1825,15600.0
2013-11-20 10:05:00,43.27,43.27,43.13,43.13,4700.0,37.191,37.191,37.0707,37.0707,4700.0
2013-11-20 10:10:00,43.13,43.19,43.13,43.18,20700.0,37.0707,37.1223,37.0707,37.1137,20700.0
2013-11-20 10:15:00,43.17,43.19,43.14,43.16,22100.0,37.1051,37.1223,37.0793,37.0965,22100.0
2013-11-20 10:20:00,43.17,43.19,43.12,43.12,58500.0,37.1051,37.1223,37.0621,37.0621,58500.0
2013-11-20 10:25:00,43.12,43.13,43.01,43.09,29000.0,37.0621,37.0707,36.9676,37.0363,29000.0
2013-11-20 10:30:00,43.09,43.14,43.09,43.1,6500.0,37.0363,37.0793,37.0363,37.0449,6500.0
2013-11-20 10:35:00,43.08,43.08,42.96,42.99,16100.0,37.0277,37.0277,36.9246,36.9504,16100.0
2013-11-20 10:40:00,42.99,42.99,42.95,42.97,11900.0,36.9504,36.9504,36.916,36.9332,11900.0
2013-11-20 10:45:00,42.97,43.12,42.95,43.12,20800.0,36.9332,37.0621,36.916,37.0621,20800.0
2013-11-20 10:50:00,43.11,43.15,43.04,43.15,11000.0,37.0535,37.0879,36.9934,37.0879,11000.0
2013-11-20 10:55:00,43.13,43.14,43.05,43.07,21500.0,37.0707,37.0793,37.002,37.0191,21500.0
2013-11-20 11:00:00,43.09,43.14,43.08,43.13,6600.0,37.0363,37.0793,37.0277,37.0707,6600.0
2013-11-20 11:05:00,43.13,43.21,43.12,43.15,21300.0,37.0707,37.1395,37.0621,37.0879,21300.0
2013-11-20 11:10:00,43.15,43.15,43.05,43.08,6700.0,37.0879,37.0879,37.002,37.0277,6700.0
2013-11-20 11:15:00,43.09,43.15,43.08,43.13,8200.0,37.0363,37.0879,37.0277,37.0707,8200.0
2013-11-20 11:20:00,43.11,43.12,43.06,43.08,10200.0,37.0535,37.0621,37.0106,37.0277,10200.0
2013-11-20 11:25:00,43.07,43.12,43.07,43.11,25300.0,37.0191,37.0621,37.0191,37.0535,25300.0
2013-11-20 11:30:00,43.1,43.11,43.05,43.08,17200.0,37.0449,37.0535,37.002,37.0277,17200.0
2013-11-20 11:35:00,43.08,43.1,43.05,43.05,8600.0,37.0277,37.0449,37.002,37.002,8600.0
2013-11-20 11:40:00,43.06,43.1,43.05,43.08,12800.0,37.0106,37.0449,37.002,37.0277,12800.0
2013-11-20 11:45:00,43.08,43.1,43.07,43.09,7200.0,37.0277,37.0449,37.0191,37.0363,7200.0
2013-11-20 11:50:00,43.1,43.11,43.06,43.09,17500.0,37.0449,37.0535,37.0106,37.0363,17500.0
2013-11-20 11:55:00,43.09,43.1,43.05,43.07,8400.0,37.0363,37.0449,37.002,37.0191,8400.0
2013-11-20 12:00:00,43.07,43.11,43.07,43.1,13200.0,37.0191,37.0535,37.0191,37.0449,13200.0
2013-11-20 12:05:00,43.12,43.15,43.11,43.11,5600.0,37.0621,37.0879,37.0535,37.0535,5600.0
2013-11-20 12:10:00,43.12,43.12,43.07,43.1,54600.0,37.0621,37.0621,37.0191,37.0449,54600.0
2013-11-20 12:15:00,43.1,43.12,43.09,43.12,6700.0,37.0449,37.0621,37.0363,37.0621,6700.0
2013-11-20 12:20:00,43.11,43.15,43.08,43.09,25700.0,37.0535,37.0879,37.0277,37.0363,25700.0
2013-11-20 12:25:00,43.09,43.11,43.09,43.09,6600.0,37.0363,37.0535,37.0363,37.0363,6600.0
2013-11-20 12:30:00,43.1,43.11,43.09,43.1,4100.0,37.0449,37.0535,37.0363,37.0449,4100.0
2013-11-20 12:35:00,43.11,43.11,43.08,43.08,13000.0,37.0535,37.0535,37.0277,37.0277,13000.0
2013-11-20 12:40:00,43.08,43.08,42.96,42.96,20500.0,37.0277,37.0277,36.9246,36.9246,20500.0
2013-11-20 12:45:00,42.96,42.98,42.93,42.95,13000.0,36.9246,36.9418,36.8988,36.916,13000.0
2013-11-20 12:50:00,42.97,42.98,42.83,42.84,21300.0,36.9332,36.9418,36.8129,36.8215,21300.0
2013-11-20 12:55:00,42.84,42.84,42.73,42.77,37000.0,36.8215,36.8215,36.7269,36.7613,37000.0
2013-11-20 13:00:00,42.8,42.89,42.8,42.89,11800.0,36.7871,36.8644,36.7871,36.8644,11800.0
2013-11-20 13:05:00,42.89,42.9,42.86,42.86,6800.0,36.8644,36.873,36.8386,36.8386,6800.0
2013-11-20 13:10:00,42.87,42.9,42.87,42.9,3700.0,36.8472,36.873,36.8472,36.873,3700.0
2013-11-20 13:15:00,42.9,42.9,42.86,42.88,6900.0,36.873,36.873,36.8386,36.8558,6900.0
2013-11-20 13:20:00,42.87,42.88,42.84,42.85,21700.0,36.8472,36.8558,36.8215,36.8301,21700.0
2013-11-20 13:25:00,42.85,42.86,42.84,42.85,6000.0,36.8301,36.8386,36.8215,36.8301,6000.0
2013-11-20 13:30:00,42.85,42.89,42.85,42.86,11300.0,36.8301,36.8644,36.8301,36.8386,11300.0
2013-11-20 13:35:00,42.85,42.86,42.85,42.86,6500.0,36.8301,36.8386,36.8301,36.8386,6500.0
2013-11-20 13:40:00,42.86,42.88,42.86,42.87,8700.0,36.8386,36.8558,36.8386,36.8472,8700.0
2013-11-20 13:45:00,42.86,42.88,42.84,42.85,7500.0,36.8386,36.8558,36.8215,36.8301,7500.0
2013-11-20 13:50:00,42.85,42.89,42.84,42.86,5300.0,36.8301,36.8644,36.8215,36.8386,5300.0
2013-11-20 13:55:00,42.86,42.89,42.86,42.89,4600.0,36.8386,36.8644,36.8386,36.8644,4600.0
2013-11-20 14:00:00,42.89,42.89,42.81,42.86,11200.0,36.8644,36.8644,36.7957,36.8386,11200.0
2013-11-20 14:05:00,42.86,42.88,42.78,42.78,7000.0,36.8386,36.8558,36.7699,36.7699,7000.0
2013-11-20 14:10:00,42.79,42.79,42.69,42.71,7000.0,36.7785,36.7785,36.6925,36.7097,7000.0
2013-11-20 14:15:00,42.7,42.82,42.68,42.79,7000.0,36.7011,36.8043,36.6839,36.7785,7000.0
2013-11-20 14:20:00,42.82,42.83,42.76,42.82,6700.0,36.8043,36.8129,36.7527,36.8043,6700.0
2013-11-20 14:25:00,42.81,42.84,42.78,42.82,7300.0,36.7957,36.8215,36.7699,36.8043,7300.0
2013-11-20 14:30:00,42.81,42.81,42.78,42.8,8600.0,36.7957,36.7957,36.7699,36.7871,8600.0
2013-11-20 14:35:00,42.8,42.81,42.76,42.77,4900.0,36.7871,36.7957,36.7527,36.7613,4900.0
2013-11-20 14:40:00,42.78,42.78,42.69,42.73,8700.0,36.7699,36.7699,36.6925,36.7269,8700.0
2013-11-20 14:45:00,42.72,42.8,42.72,42.79,8800.0,36.7183,36.7871,36.7183,36.7785,8800.0
2013-11-20 14:50:00,42.79,42.79,42.69,42.73,7400.0,36.7785,36.7785,36.6925,36.7269,7400.0
2013-11-20 14:55:00,42.72,42.74,42.68,42.73,10600.0,36.7183,36.7355,36.6839,36.7269,10600.0
2013-11-20 15:00:00,42.72,42.73,42.62,42.62,17300.0,36.7183,36.7269,36.6324,36.6324,17300.0
2013-11-20 15:05:00,42.62,42.66,42.54,42.54,13900.0,36.6324,36.6667,36.5636,36.5636,13900.0
2013-11-20 15:10:00,42.54,42.61,42.54,42.58,11200.0,36.5636,36.6238,36.5636,36.598,11200.0
2013-11-20 15:15:00,42.59,42.62,42.56,42.56,7300.0,36.6066,36.6324,36.5808,36.5808,7300.0
2013-11-20 15:20:00,42.56,42.6,42.51,42.57,18000.0,36.5808,36.6152,36.5378,36.5894,18000.0
2013-11-20 15:25:00,42.57,42.59,42.55,42.57,13300.0,36.5894,36.6066,36.5722,36.5894,13300.0
2013-11-20 15:30:00,42.56,42.57,42.5,42.51,16900.0,36.5808,36.5894,36.5292,36.5378,16900.0
2013-11-20 15:35:00,42.51,42.58,42.49,42.55,23500.0,36.5378,36.598,36.5206,36.5722,23500.0
2013-11-20 15:40:00,42.56,42.65,42.55,42.55,24400.0,36.5808,36.6582,36.5722,36.5722,24400.0
2013-11-20 15:45:00,42.57,42.62,42.56,42.59,33100.0,36.5894,36.6324,36.5808,36.6066,33100.0
2013-11-20 15:50:00,42.6,42.61,42.56,42.57,22900.0,36.6152,36.6238,36.5808,36.5894,22900.0
2013-11-20 15:55:00,42.57,42.61,42.57,42.6,33300.0,36.5894,36.6238,36.5894,36.6152,33300.0
2013-11-21 09:30:00,42.92,42.98,42.85,42.97,24800.0,36.8902,36.9418,36.8301,36.9332,24800.0
2013-11-21 09:35:00,42.96,43.06,42.85,42.86,41600.0,36.9246,37.0106,36.8301,36.8386,41600.0
2013-11-21 09:40:00,42.81,42.95,42.8,42.95,10700.0,36.7957,36.916,36.7871,36.916,10700.0
2013-11-21 09:45:00,42.97,43.0,42.92,42.92,13100.0,36.9332,36.959,36.8902,36.8902,13100.0
2013-11-21 09:50:00,42.93,43.01,42.92,43.0,15300.0,36.8988,36.9676,36.8902,36.959,15300.0
2013-11-21 09:55:00,43.0,43.13,43.0,43.05,20200.0,36.959,37.0707,36.959,37.002,20200.0
2013-11-21 10:00:00,43.06,43.06,42.99,43.02,4900.0,37.0106,37.0106,36.9504,36.9762,4900.0
2013-11-21 10:05:00,43.03,43.04,42.99,43.03,5300.0,36.9848,36.9934,36.9504,36.9848,5300.0
2013-11-21 10:10:00,43.05,43.06,43.02,43.05,6500.0,37.002,37.0106,36.9762,37.002,6500.0
2013-11-21 10:15:00,43.05,43.05,42.95,42.95,2800.0,37.002,37.002,36.916,36.916,2800.0
2013-11-21 10:20:00,42.95,43.01,42.93,42.93,13400.0,36.916,36.9676,36.8988,36.8988,13400.0
2013-11-21 10:25:00,42.92,42.99,42.87,42.97,26300.0,36.8902,36.9504,36.8472,36.9332,26300.0
2013-11-21 10:30:00,42.97,43.06,42.97,43.05,6700.0,36.9332,37.0106,36.9332,37.002,6700.0
2013-11-21 10:35:00,43.05,43.08,43.05,43.08,3800.0,37.002,37.0277,37.002,37.0277,3800.0
2013-11-21 10:40:00,43.08,43.12,43.08,43.12,8400.0,37.0277,37.0621,37.0277,37.0621,8400.0
2013-11-21 10:45:00,43.12,43.16,43.11,43.15,3500.0,37.0621,37.0965,37.0535,37.0879,3500.0
2013-11-21 10:50:00,43.15,43.16,43.14,43.15,4900.0,37.0879,37.0965,37.0793,37.0879,4900.0
2013-11-21 10:55:00,43.14,43.15,43.1,43.15,4900.0,37.0793,37.0879,37.0449,37.0879,4900.0
2013-11-21 11:00:00,43.15,43.19,43.13,43.18,22100.0,37.0879,37.1223,37.0707,37.1137,22100.0
2013-11-21 11:05:00,43.18,43.21,43.16,43.21,10200.0,37.1137,37.1395,37.0965,37.1395,10200.0
2013-11-21 11:10:00,43.22,43.25,43.22,43.23,25300.0,37.1481,37.1739,37.1481,37.1567,25300.0
2013-11-21 11:15:00,43.24,43.28,43.24,43.27,12800.0,37.1653,37.1996,37.1653,37.191,12800.0
2013-11-21 11:20:00,43.27,43.31,43.26,43.3,9600.0,37.191,37.2254,37.1825,37.2168,9600.0
2013-11-21 11:25:00,43.3,43.32,43.26,43.32,6900.0,37.2168,37.234,37.1825,37.234,6900.0
2013-11-21 11:30:00,43.32,43.34,43.31,43.31,5500.0,37.234,37.2512,37.2254,37.2254,5500.0
2013-11-21 11:35:00,43.31,43.33,43.29,43.3,5000.0,37.2254,37.2426,37.2082,37.2168,5000.0
2013-11-21 11:40:00,43.31,43.31,43.28,43.3,12800.0,37.2254,37.2254,37.1996,37.2168,12800.0
2013-11-21 11:45:00,43.3,43.35,43.3,43.34,4400.0,37.2168,37.2598,37.2168,37.2512,4400.0
2013-11-21 11:50:00,43.34,43.49,43.34,43.49,17200.0,37.2512,37.3801,37.2512,37.3801,17200.0
2013-11-21 11:55:00,43.48,43.63,43.47,43.63,22100.0,37.3715,37.5005,37.363,37.5005,22100.0
2013-11-21 12:00:00,43.63,43.69,43.57,43.57,34400.0,37.5005,37.552,37.4489,37.4489,34400.0
2013-11-21 12:05:00,43.57,43.58,43.52,43.58,8200.0,37.4489,37.4575,37.4059,37.4575,8200.0
2013-11-21 12:10:00,43.57,43.58,43.54,43.57,10600.0,37.4489,37.4575,37.4231,37.4489,10600.0
2013-11-21 12:15:00,43.58,43.58,43.55,43.56,9200.0,37.4575,37.4575,37.4317,37.4403,9200.0
2013-11-21 12:20:00,43.58,43.61,43.56,43.57,9500.0,37.4575,37.4833,37.4403,37.4489,9500.0
2013-11-21 12:25:00,43.57,43.59,43.55,43.58,8900.0,37.4489,37.4661,37.4317,37.4575,8900.0
2013-11-21 12:30:00,43.59,43.6,43.57,43.59,9900.0,37.4661,37.4747,37.4489,37.4661,9900.0
2013-11-21 12:35:00,43.59,43.65,43.58,43.65,14900.0,37.4661,37.5177,37.4575,37.5177,14900.0
2013-11-21 12:40:00,43.66,43.68,43.64,43.68,8800.0,37.5263,37.5434,37.5091,37.5434,8800.0
2013-11-21 12:45:00,43.68,43.69,43.6,43.6,11700.0,37.5434,37.552,37.4747,37.4747,11700.0
2013-11-21 12:50:00,43.6,43.62,43.56,43.6,7000.0,37.4747,37.4919,37.4403,37.4747,7000.0
2013-11-21 12:55:00,43.59,43.6,43.54,43.55,5200.0,37.4661,37.4747,37.4231,37.4317,5200.0
2013-11-21 13:00:00,43.56,43.63,43.56,43.58,35400.0,37.4403,37.5005,37.4403,37.4575,35400.0
2013-11-21 13:05:00,43.59,43.63,43.58,43.63,4400.0,37.4661,37.5005,37.4575,37.5005,4400.0
2013-11-21 13:10:00,43.64,43.68,43.63,43.67,6700.0,37.5091,37.5434,37.5005,37.5349,6700.0
2013-11-21 13:15:00,43.67,43.68,43.65,43.66,6800.0,37.5349,37.5434,37.5177,37.5263,6800.0
2013-11-21 13:20:00,43.67,43.7,43.66,43.68,5400.0,37.5349,37.5606,37.5263,37.5434,5400.0
2013-11-21 13:25:00,43.69,43.71,43.62,43.62,5500.0,37.552,37.5692,37.4919,37.4919,5500.0
2013-11-21 13:30:00,43.63,43.65,43.62,43.64,6600.0,37.5005,37.5177,37.4919,37.5091,6600.0
2013-11-21 13:35:00,43.63,43.63,43.6,43.61,4800.0,37.5005,37.5005,37.4747,37.4833,4800.0
2013-11-21 13:40:00,43.61,43.67,43.61,43.66,8800.0,37.4833,37.5349,37.4833,37.5263,8800.0
2013-11-21 13:45:00,43.67,43.68,43.67,43.67,3800.0,37.5349,37.5434,37.5349,37.5349,3800.0
2013-11-21 13:50:00,43.67,43.71,43.66,43.71,9900.0,37.5349,37.5692,37.5263,37.5692,9900.0
2013-11-21 13:55:00,43.71,43.71,43.69,43.7,9200.0,37.5692,37.5692,37.552,37.5606,9200.0
2013-11-21 14:00:00,43.7,43.73,43.69,43.7,8100.0,37.5606,37.5864,37.552,37.5606,8100.0
2013-11-21 14:05:00,43.69,43.73,43.69,43.72,10600.0,37.552,37.5864,37.552,37.5778,10600.0
2013-11-21 14:10:00,43.73,43.75,43.72,43.75,13700.0,37.5864,37.6036,37.5778,37.6036,13700.0
2013-11-21 14:15:00,43.74,43.75,43.73,43.74,4600.0,37.595,37.6036,37.5864,37.595,4600.0
2013-11-21 14:20:00,43.75,43.78,43.74,43.74,9400.0,37.6036,37.6294,37.595,37.595,9400.0
2013-11-21 14:25:00,43.75,43.75,43.73,43.73,4500.0,37.6036,37.6036,37.5864,37.5864,4500.0
2013-11-21 14:30:00,43.73,43.73,43.71,43.72,6200.0,37.5864,37.5864,37.5692,37.5778,6200.0
2013-11-21 14:35:00,43.71,43.72,43.69,43.69,9000.0,37.5692,37.5778,37.552,37.552,9000.0
2013-11-21 14:40:00,43.69,43.78,43.69,43.77,15300.0,37.552,37.6294,37.552,37.6208,15300.0
2013-11-21 14:45:00,43.77,43.78,43.76,43.76,8300.0,37.6208,37.6294,37.6122,37.6122,8300.0
2013-11-21 14:50:00,43.77,43.8,43.76,43.77,11200.0,37.6208,37.6466,37.6122,37.6208,11200.0
2013-11-21 14:55:00,43.78,43.8,43.77,43.78,6500.0,37.6294,37.6466,37.6208,37.6294,6500.0
2013-11-21 15:00:00,43.78,43.8,43.76,43.77,12100.0,37.6294,37.6466,37.6122,37.6208,12100.0
2013-11-21 15:05:00,43.77,43.77,43.69,43.73,26400.0,37.6208,37.6208,37.552,37.5864,26400.0
2013-11-21 15:10:00,43.73,43.73,43.65,43.66,22200.0,37.5864,37.5864,37.5177,37.5263,22200.0
2013-11-21 15:15:00,43.66,43.69,43.64,43.65,18200.0,37.5263,37.552,37.5091,37.5177,18200.0
2013-11-21 15:20:00,43.65,43.67,43.63,43.63,14300.0,37.5177,37.5349,37.5005,37.5005,14300.0
2013-11-21 15:25:00,43.63,43.64,43.61,43.62,18000.0,37.5005,37.5091,37.4833,37.4919,18000.0
2013-11-21 15:30:00,43.63,43.66,43.62,43.63,21000.0,37.5005,37.5263,37.4919,37.5005,21000.0
2013-11-21 15:35:00,43.63,43.67,43.61,43.66,29100.0,37.5005,37.5349,37.4833,37.5263,29100.0
2013-11-21 15:40:00,43.66,43.66,43.64,43.65,29700.0,37.5263,37.5263,37.5091,37.5177,29700.0
2013-11-21 15:45:00,43.65,43.69,43.64,43.68,67200.0,37.5177,37.552,37.5091,37.5434,67200.0
2013-11-21 15:50:00,43.67,43.68,43.61,43.63,69200.0,37.5349,37.5434,37.4833,37.5005,69200.0
2013-11-21 15:55:00,43.63,43.66,43.61,43.64,91200.0,37.5005,37.5263,37.4833,37.5091,91200.0
2013-11-22 09:30:00,43.7,43.76,43.67,43.67,6100.0,37.5606,37.6122,37.5349,37.5349,6100.0
2013-11-22 09:35:00,43.71,43.76,43.51,43.55,14600.0,37.5692,37.6122,37.3973,37.4317,14600.0
2013-11-22 09:40:00,43.53,43.66,43.51,43.62,7900.0,37.4145,37.5263,37.3973,37.4919,7900.0
2013-11-22 09:45:00,43.55,43.64,43.53,43.62,5400.0,37.4317,37.5091,37.4145,37.4919,5400.0
2013-11-22 09:50:00,43.63,43.8,43.63,43.71,10500.0,37.5005,37.6466,37.5005,37.5692,10500.0
2013-11-22 09:55:00,43.71,43.73,43.66,43.67,5200.0,37.5692,37.5864,37.5263,37.5349,5200.0
2013-11-22 10:00:00,43.66,43.8,43.66,43.8,34500.0,37.5263,37.6466,37.5263,37.6466,34500.0
2013-11-22 10:05:00,43.79,43.84,43.76,43.76,11600.0,37.638,37.681,37.6122,37.6122,11600.0
2013-11-22 10:10:00,43.77,43.84,43.72,43.82,11200.0,37.6208,37.681,37.5778,37.6638,11200.0
2013-11-22 10:15:00,43.81,43.81,43.69,43.72,5100.0,37.6552,37.6552,37.552,37.5778,5100.0
2013-11-22 10:20:00,43.72,43.84,43.66,43.8,100000.0,37.5778,37.681,37.5263,37.6466,100000.0
2013-11-22 10:25:00,43.79,43.81,43.73,43.75,11900.0,37.638,37.6552,37.5864,37.6036,11900.0
2013-11-22 10:30:00,43.75,43.82,43.74,43.8,29100.0,37.6036,37.6638,37.595,37.6466,29100.0
2013-11-22 10:35:00,43.79,43.82,43.77,43.82,4200.0,37.638,37.6638,37.6208,37.6638,4200.0
2013-11-22 10:40:00,43.81,43.87,43.76,43.77,16800.0,37.6552,37.7068,37.6122,37.6208,16800.0
2013-11-22 10:45:00,43.77,43.8,43.76,43.8,16500.0,37.6208,37.6466,37.6122,37.6466,16500.0
2013-11-22 10:50:00,43.8,43.83,43.8,43.82,16500.0,37.6466,37.6724,37.6466,37.6638,16500.0
2013-11-22 10:55:00,43.83,43.87,43.8,43.84,10600.0,37.6724,37.7068,37.6466,37.681,10600.0
2013-11-22 11:00:00,43.84,43.87,43.81,43.85,3100.0,37.681,37.7068,37.6552,37.6896,3100.0
2013-11-22 11:05:00,43.85,43.9,43.84,43.87,7100.0,37.6896,37.7325,37.681,37.7068,7100.0
2013-11-22 11:10:00,43.89,43.89,43.83,43.86,11400.0,37.7239,37.7239,37.6724,37.6982,11400.0
2013-11-22 11:15:00,43.86,43.93,43.84,43.93,14700.0,37.6982,37.7583,37.681,37.7583,14700.0
2013-11-22 11:20:00,43.93,44.0,43.93,43.98,38600.0,37.7583,37.8185,37.7583,37.8013,38600.0
2013-11-22 11:25:00,43.97,43.98,43.94,43.96,13600.0,37.7927,37.8013,37.7669,37.7841,13600.0
2013-11-22 11:30:00,43.95,44.0,43.93,43.96,23500.0,37.7755,37.8185,37.7583,37.7841,23500.0
2013-11-22 11:35:00,43.97,44.07,43.95,44.05,51000.0,37.7927,37.8787,37.7755,37.8615,51000.0
2013-11-22 11:40:00,44.05,44.09,44.03,44.03,15200.0,37.8615,37.8958,37.8443,37.8443,15200.0
2013-11-22 11:45:00,44.03,44.19,44.03,44.16,43200.0,37.8443,37.9818,37.8443,37.956,43200.0
2013-11-22 11:50:00,44.16,44.34,44.16,44.31,89000.0,37.956,38.1107,37.956,38.0849,89000.0
2013-11-22 11:55:00,44.31,44.33,44.24,44.29,21600.0,38.0849,38.1021,38.0248,38.0677,21600.0
2013-11-22 12:00:00,44.29,44.41,44.27,44.4,40100.0,38.0677,38.1709,38.0506,38.1623,40100.0
2013-11-22 12:05:00,44.4,44.45,44.36,44.45,19000.0,38.1623,38.2053,38.1279,38.2053,19000.0
2013-11-22 12:10:00,44.44,44.49,44.4,44.45,56300.0,38.1967,38.2397,38.1623,38.2053,56300.0
2013-11-22 12:15:00,44.45,44.55,44.41,44.53,77900.0,38.2053,38.2912,38.1709,38.274,77900.0
2013-11-22 12:20:00,44.53,44.59,44.39,44.4,68900.0,38.274,38.3256,38.1537,38.1623,68900.0
2013-11-22 12:25:00,44.4,44.4,44.2,44.24,43500.0,38.1623,38.1623,37.9904,38.0248,43500.0
2013-11-22 12:30:00,44.25,44.25,44.17,44.23,13900.0,38.0334,38.0334,37.9646,38.0162,13900.0
2013-11-22 12:35:00,44.23,44.48,44.23,44.48,37800.0,38.0162,38.2311,38.0162,38.2311,37800.0
2013-11-22 12:40:00,44.46,44.49,44.46,44.47,5400.0,38.2139,38.2397,38.2139,38.2225,5400.0
2013-11-22 12:45:00,44.47,44.51,44.43,44.47,10800.0,38.2225,38.2568,38.1881,38.2225,10800.0
2013-11-22 12:50:00,44.44,44.46,44.36,44.38,40200.0,38.1967,38.2139,38.1279,38.1451,40200.0
2013-11-22 12:55:00,44.38,44.39,44.29,44.29,7100.0,38.1451,38.1537,38.0677,38.0677,7100.0
2013-11-22 13:00:00,44.3,44.4,44.29,44.4,28500.0,38.0763,38.1623,38.0677,38.1623,28500.0
2013-11-22 13:05:00,44.41,44.46,44.4,44.44,10700.0,38.1709,38.2139,38.1623,38.1967,10700.0
2013-11-22 13:10:00,44.44,44.53,44.44,44.51,24100.0,38.1967,38.274,38.1967,38.2568,24100.0
2013-11-22 13:15:00,44.5,44.5,44.33,44.35,35200.0,38.2482,38.2482,38.1021,38.1193,35200.0
2013-11-22 13:20:00,44.34,44.34,44.3,44.3,4800.0,38.1107,38.1107,38.0763,38.0763,4800.0
2013-11-22 13:25:00,44.29,44.33,44.28,44.33,6400.0,38.0677,38.1021,38.0592,38.1021,6400.0
2013-11-22 13:30:00,44.33,44.34,44.27,44.27,7600.0,38.1021,38.1107,38.0506,38.0506,7600.0
2013-11-22 13:35:00,44.27,44.27,44.21,44.21,1800.0,38.0506,38.0506,37.999,37.999,1800.0
2013-11-22 13:40:00,44.2,44.26,44.19,44.25,8100.0,37.9904,38.042,37.9818,38.0334,8100.0
2013-11-22 13:45:00,44.26,44.26,44.23,44.25,3700.0,38.042,38.042,38.0162,38.0334,3700.0
2013-11-22 13:50:00,44.25,44.26,44.23,44.23,1900.0,38.0334,38.042,38.0162,38.0162,1900.0
2013-11-22 13:55:00,44.25,44.26,44.22,44.23,3300.0,38.0334,38.042,38.0076,38.0162,3300.0
2013-11-22 14:00:00,44.24,44.26,44.23,44.24,4500.0,38.0248,38.042,38.0162,38.0248,4500.0
2013-11-22 14:05:00,44.23,44.23,44.19,44.22,5800.0,38.0162,38.0162,37.9818,38.0076,5800.0
2013-11-22 14:10:00,44.22,44.24,44.19,44.2,10200.0,38.0076,38.0248,37.9818,37.9904,10200.0
2013-11-22 14:15:00,44.2,44.26,44.19,44.25,5500.0,37.9904,38.042,37.9818,38.0334,5500.0
2013-11-22 14:20:00,44.25,44.26,44.24,44.24,3700.0,38.0334,38.042,38.0248,38.0248,3700.0
2013-11-22 14:25:00,44.25,44.35,44.23,44.27,20500.0,38.0334,38.1193,38.0162,38.0506,20500.0
2013-11-22 14:30:00,44.29,44.3,44.27,44.28,7200.0,38.0677,38.0763,38.0506,38.0592,7200.0
2013-11-22 14:35:00,44.29,44.3,44.21,44.21,15500.0,38.0677,38.0763,37.999,37.999,15500.0
2013-11-22 14:40:00,44.22,44.22,44.2,44.21,4700.0,38.0076,38.0076,37.9904,37.999,4700.0
2013-11-22 14:45:00,44.21,44.21,44.17,44.2,14400.0,37.999,37.999,37.9646,37.9904,14400.0
2013-11-22 14:50:00,44.19,44.19,44.12,44.14,11800.0,37.9818,37.9818,37.9216,37.9388,11800.0
2013-11-22 14:55:00,44.14,44.17,44.11,44.11,11200.0,37.9388,37.9646,37.913,37.913,11200.0
2013-11-22 15:00:00,44.11,44.16,44.1,44.13,34800.0,37.913,37.956,37.9044,37.9302,34800.0
2013-11-22 15:05:00,44.14,44.14,44.1,44.1,15700.0,37.9388,37.9388,37.9044,37.9044,15700.0
2013-11-22 15:10:00,44.1,44.13,44.07,44.13,11700.0,37.9044,37.9302,37.8787,37.9302,11700.0
2013-11-22 15:15:00,44.13,44.14,44.11,44.14,12500.0,37.9302,37.9388,37.913,37.9388,12500.0
2013-11-22 15:20:00,44.13,44.14,44.1,44.12,22800.0,37.9302,37.9388,37.9044,37.9216,22800.0
2013-11-22 15:25:00,44.12,44.12,44.05,44.06,61500.0,37.9216,37.9216,37.8615,37.8701,61500.0
2013-11-22 15:30:00,44.06,44.12,44.05,44.12,28700.0,37.8701,37.9216,37.8615,37.9216,28700.0
2013-11-22 15:35:00,44.12,44.14,44.12,44.13,23300.0,37.9216,37.9388,37.9216,37.9302,23300.0
2013-11-22 15:40:00,44.12,44.17,44.12,44.14,50600.0,37.9216,37.9646,37.9216,37.9388,50600.0
2013-11-22 15:45:00,44.13,44.18,44.08,44.14,102500.0,37.9302,37.9732,37.8873,37.9388,102500.0
2013-11-22 15:50:00,44.14,44.17,44.09,44.17,99300.0,37.9388,37.9646,37.8958,37.9646,99300.0
2013-11-22 15:55:00,44.16,44.27,44.16,44.26,284300.0,37.956,38.0506,37.956,38.042,284300.0
2013-11-25 09:30:00,44.1,44.24,44.09,44.19,33800.0,37.9044,38.0248,37.8958,37.9818,33800.0
2013-11-25 09:35:00,44.15,44.15,43.98,44.09,15500.0,37.9474,37.9474,37.8013,37.8958,15500.0
2013-11-25 09:40:00,44.04,44.04,43.92,43.95,9100.0,37.8529,37.8529,37.7497,37.7755,9100.0
2013-11-25 09:45:00,43.96,43.99,43.85,43.88,9700.0,37.7841,37.8099,37.6896,37.7153,9700.0
2013-11-25 09:50:00,43.9,43.93,43.84,43.87,7200.0,37.7325,37.7583,37.681,37.7068,7200.0
2013-11-25 09:55:00,43.89,43.98,43.89,43.98,3700.0,37.7239,37.8013,37.7239,37.8013,3700.0
2013-11-25 10:00:00,43.96,43.96,43.87,43.89,9800.0,37.7841,37.7841,37.7068,37.7239,9800.0
2013-11-25 10:05:00,43.89,43.9,43.85,43.86,10700.0,37.7239,37.7325,37.6896,37.6982,10700.0
2013-11-25 10:10:00,43.88,43.95,43.88,43.95,14500.0,37.7153,37.7755,37.7153,37.7755,14500.0
2013-11-25 10:15:00,43.92,43.93,43.87,43.92,6600.0,37.7497,37.7583,37.7068,37.7497,6600.0
2013-11-25 10:20:00,43.91,43.93,43.86,43.88,12000.0,37.7411,37.7583,37.6982,37.7153,12000.0
2013-11-25 10:25:00,43.87,43.87,43.84,43.86,4800.0,37.7068,37.7068,37.681,37.6982,4800.0
2013-11-25 10:30:00,43.86,43.86,43.81,43.81,4000.0,37.6982,37.6982,37.6552,37.6552,4000.0
2013-11-25 10:35:00,43.82,43.88,43.8,43.84,9100.0,37.6638,37.7153,37.6466,37.681,9100.0
2013-11-25 10:40:00,43.84,43.85,43.83,43.83,3100.0,37.681,37.6896,37.6724,37.6724,3100.0
2013-11-25 10:45:00,43.84,43.88,43.83,43.85,3200.0,37.681,37.7153,37.6724,37.6896,3200.0
2013-11-25 10:50:00,43.84,43.84,43.79,43.79,5200.0,37.681,37.681,37.638,37.638,5200.0
2013-11-25 10:55:00,43.79,43.81,43.74,43.76,5300.0,37.638,37.6552,37.595,37.6122,5300.0
2013-11-25 11:00:00,43.77,43.78,43.75,43.78,3500.0,37.6208,37.6294,37.6036,37.6294,3500.0
2013-11-25 11:05:00,43.78,43.78,43.74,43.74,8700.0,37.6294,37.6294,37.595,37.595,8700.0
2013-11-25 11:10:00,43.75,43.81,43.75,43.81,18000.0,37.6036,37.6552,37.6036,37.6552,18000.0
2013-11-25 11:15:00,43.81,43.86,43.81,43.84,5800.0,37.6552,37.6982,37.6552,37.681,5800.0
2013-11-25 11:20:00,43.82,43.84,43.82,43.84,3800.0,37.6638,37.681,37.6638,37.681,3800.0
2013-11-25 11:25:00,43.83,43.85,43.8,43.82,6600.0,37.6724,37.6896,37.6466,37.6638,6600.0
2013-11-25 11:30:00,43.81,43.84,43.81,43.81,8900.0,37.6552,37.681,37.6552,37.6552,8900.0
2013-11-25 11:35:00,43.81,43.81,43.8,43.81,6900.0,37.6552,37.6552,37.6466,37.6552,6900.0
2013-11-25 11:40:00,43.81,43.82,43.77,43.77,12900.0,37.6552,37.6638,37.6208,37.6208,12900.0
2013-11-25 11:45:00,43.77,43.81,43.77,43.79,2900.0,37.6208,37.6552,37.6208,37.638,2900.0
2013-11-25 11:50:00,43.81,43.86,43.8,43.83,19700.0,37.6552,37.6982,37.6466,37.6724,19700.0
2013-11-25 11:55:00,43.83,43.84,43.82,43.82,1700.0,37.6724,37.681,37.6638,37.6638,1700.0
2013-11-25 12:00:00,43.82,43.91,43.82,43.91,4100.0,37.6638,37.7411,37.6638,37.7411,4100.0
2013-11-25 12:05:00,43.89,43.9,43.86,43.89,6600.0,37.7239,37.7325,37.6982,37.7239,6600.0
2013-11-25 12:10:00,43.89,43.93,43.89,43.93,3000.0,37.7239,37.7583,37.7239,37.7583,3000.0
2013-11-25 12:15:00,43.94,43.94,43.89,43.89,3600.0,37.7669,37.7669,37.7239,37.7239,3600.0
2013-11-25 12:20:00,43.9,43.94,43.9,43.91,15600.0,37.7325,37.7669,37.7325,37.7411,15600.0
2013-11-25 12:25:00,43.89,43.89,43.85,43.87,5000.0,37.7239,37.7239,37.6896,37.7068,5000.0
2013-11-25 12:30:00,43.88,43.91,43.88,43.91,2800.0,37.7153,37.7411,37.7153,37.7411,2800.0
2013-11-25 12:35:00,43.92,43.93,43.88,43.88,1900.0,37.7497,37.7583,37.7153,37.7153,1900.0
2013-11-25 12:40:00,43.88,43.91,43.87,43.87,5500.0,37.7153,37.7411,37.7068,37.7068,5500.0
2013-11-25 12:45:00,43.87,43.87,43.84,43.87,5000.0,37.7068,37.7068,37.681,37.7068,5000.0
2013-11-25 12:50:00,43.85,43.88,43.85,43.86,4800.0,37.6896,37.7153,37.6896,37.6982,4800.0
2013-11-25 12:55:00,43.85,43.86,43.84,43.86,2400.0,37.6896,37.6982,37.681,37.6982,2400.0
2013-11-25 13:00:00,43.86,43.9,43.85,43.88,3800.0,37.6982,37.7325,37.6896,37.7153,3800.0
2013-11-25 13:05:00,43.88,43.92,43.88,43.92,5100.0,37.7153,37.7497,37.7153,37.7497,5100.0
2013-11-25 13:10:00,43.93,43.98,43.93,43.97,4700.0,37.7583,37.8013,37.7583,37.7927,4700.0
2013-11-25 13:15:00,43.97,43.98,43.97,43.98,5200.0,37.7927,37.8013,37.7927,37.8013,5200.0
2013-11-25 13:20:00,43.99,44.02,43.99,44.01,5100.0,37.8099,37.8357,37.8099,37.8271,5100.0
2013-11-25 13:25:00,44.0,44.01,43.98,44.0,6100.0,37.8185,37.8271,37.8013,37.8185,6100.0
2013-11-25 13:30:00,44.0,44.01,43.99,44.01,3100.0,37.8185,37.8271,37.8099,37.8271,3100.0
2013-11-25 13:35:00,43.99,44.03,43.98,44.0,4500.0,37.8099,37.8443,37.8013,37.8185,4500.0
2013-11-25 13:40:00,44.01,44.03,43.99,43.99,7200.0,37.8271,37.8443,37.8099,37.8099,7200.0
2013-11-25 13:45:00,44.0,44.04,43.99,44.02,14200.0,37.8185,37.8529,37.8099,37.8357,14200.0
2013-11-25 13:50:00,44.02,44.03,44.0,44.01,3200.0,37.8357,37.8443,37.8185,37.8271,3200.0
2013-11-25 13:55:00,43.99,44.04,43.99,44.02,4100.0,37.8099,37.8529,37.8099,37.8357,4100.0
2013-11-25 14:00:00,44.02,44.05,44.02,44.03,4600.0,37.8357,37.8615,37.8357,37.8443,4600.0
2013-11-25 14:05:00,44.03,44.05,44.03,44.03,2700.0,37.8443,37.8615,37.8443,37.8443,2700.0
2013-11-25 14:10:00,44.03,44.07,44.03,44.06,3800.0,37.8443,37.8787,37.8443,37.8701,3800.0
2013-11-25 14:15:00,44.06,44.06,44.04,44.04,5400.0,37.8701,37.8701,37.8529,37.8529,5400.0
2013-11-25 14:20:00,44.03,44.05,44.02,44.05,3800.0,37.8443,37.8615,37.8357,37.8615,3800.0
2013-11-25 14:25:00,44.05,44.05,44.03,44.04,5800.0,37.8615,37.8615,37.8443,37.8529,5800.0
2013-11-25 14:30:00,44.03,44.05,44.03,44.03,4500.0,37.8443,37.8615,37.8443,37.8443,4500.0
2013-11-25 14:35:00,44.02,44.03,44.01,44.03,2800.0,37.8357,37.8443,37.8271,37.8443,2800.0
2013-11-25 14:40:00,44.02,44.02,43.97,43.98,5700.0,37.8357,37.8357,37.7927,37.8013,5700.0
2013-11-25 14:45:00,43.98,43.98,43.9,43.9,27200.0,37.8013,37.8013,37.7325,37.7325,27200.0
2013-11-25 14:50:00,43.9,43.91,43.88,43.9,4600.0,37.7325,37.7411,37.7153,37.7325,4600.0
2013-11-25 14:55:00,43.9,43.91,43.89,43.9,8400.0,37.7325,37.7411,37.7239,37.7325,8400.0
2013-11-25 15:00:00,43.89,43.91,43.87,43.87,10000.0,37.7239,37.7411,37.7068,37.7068,10000.0
2013-11-25 15:05:00,43.88,43.9,43.78,43.78,16700.0,37.7153,37.7325,37.6294,37.6294,16700.0
2013-11-25 15:10:00,43.78,43.81,43.77,43.8,6700.0,37.6294,37.6552,37.6208,37.6466,6700.0
2013-11-25 15:15:00,43.81,43.81,43.75,43.78,10600.0,37.6552,37.6552,37.6036,37.6294,10600.0
2013-11-25 15:20:00,43.78,43.79,43.73,43.73,8300.0,37.6294,37.638,37.5864,37.5864,8300.0
2013-11-25 15:25:00,43.73,43.8,43.73,43.79,11800.0,37.5864,37.6466,37.5864,37.638,11800.0
2013-11-25 15:30:00,43.79,43.79,43.76,43.76,12900.0,37.638,37.638,37.6122,37.6122,12900.0
2013-11-25 15:35:00,43.75,43.76,43.72,43.73,14800.0,37.6036,37.6122,37.5778,37.5864,14800.0
2013-11-25 15:40:00,43.74,43.77,43.74,43.76,17100.0,37.595,37.6208,37.595,37.6122,17100.0
2013-11-25 15:45:00,43.75,43.79,43.75,43.79,30000.0,37.6036,37.638,37.6036,37.638,30000.0
2013-11-25 15:50:00,43.78,43.78,43.73,43.73,17300.0,37.6294,37.6294,37.5864,37.5864,17300.0
2013-11-25 15:55:00,43.73,43.76,43.7,43.75,47500.0,37.5864,37.6122,37.5606,37.6036,47500.0
2013-11-26 09:30:00,43.58,43.66,43.57,43.66,43600.0,37.4575,37.5263,37.4489,37.5263,43600.0
2013-11-26 09:35:00,43.66,43.71,43.65,43.68,12200.0,37.5263,37.5692,37.5177,37.5434,12200.0
2013-11-26 09:40:00,43.7,43.71,43.6,43.64,7900.0,37.5606,37.5692,37.4747,37.5091,7900.0
2013-11-26 09:45:00,43.75,43.75,43.68,43.71,8100.0,37.6036,37.6036,37.5434,37.5692,8100.0
2013-11-26 09:50:00,43.72,43.82,43.71,43.78,22900.0,37.5778,37.6638,37.5692,37.6294,22900.0
2013-11-26 09:55:00,43.8,43.93,43.75,43.89,22500.0,37.6466,37.7583,37.6036,37.7239,22500.0
2013-11-26 10:00:00,43.9,43.94,43.81,43.81,11600.0,37.7325,37.7669,37.6552,37.6552,11600.0
2013-11-26 10:05:00,43.83,43.84,43.77,43.79,11600.0,37.6724,37.681,37.6208,37.638,11600.0
2013-11-26 10:10:00,43.79,43.8,43.68,43.71,12200.0,37.638,37.6466,37.5434,37.5692,12200.0
2013-11-26 10:15:00,43.71,43.78,43.66,43.76,10400.0,37.5692,37.6294,37.5263,37.6122,10400.0
2013-11-26 10:20:00,43.79,43.88,43.78,43.86,23100.0,37.638,37.7153,37.6294,37.6982,23100.0
2013-11-26 10:25:00,43.85,43.96,43.85,43.96,13700.0,37.6896,37.7841,37.6896,37.7841,13700.0
2013-11-26 10:30:00,43.96,43.98,43.91,43.92,5800.0,37.7841,37.8013,37.7411,37.7497,5800.0
2013-11-26 10:35:00,43.9,43.95,43.88,43.95,9100.0,37.7325,37.7755,37.7153,37.7755,9100.0
2013-11-26 10:40:00,43.94,43.97,43.93,43.94,13500.0,37.7669,37.7927,37.7583,37.7669,13500.0
2013-11-26 10:45:00,43.96,44.0,43.96,44.0,4100.0,37.7841,37.8185,37.7841,37.8185,4100.0
2013-11-26 10:50:00,44.01,44.02,44.0,44.01,5300.0,37.8271,37.8357,37.8185,37.8271,5300.0
2013-11-26 10:55:00,44.0,44.05,43.97,44.03,15700.0,37.8185,37.8615,37.7927,37.8443,15700.0
2013-11-26 11:00:00,44.03,44.04,44.03,44.04,4400.0,37.8443,37.8529,37.8443,37.8529,4400.0
2013-11-26 11:05:00,44.03,44.08,44.03,44.07,8600.0,37.8443,37.8873,37.8443,37.8787,8600.0
2013-11-26 11:10:00,44.06,44.1,44.05,44.05,41400.0,37.8701,37.9044,37.8615,37.8615,41400.0
2013-11-26 11:15:00,44.05,44.17,44.04,44.14,10300.0,37.8615,37.9646,37.8529,37.9388,10300.0
2013-11-26 11:20:00,44.13,44.16,44.11,44.16,5500.0,37.9302,37.956,37.913,37.956,5500.0
2013-11-26 11:25:00,44.16,44.17,44.11,44.11,4200.0,37.956,37.9646,37.913,37.913,4200.0
2013-11-26 11:30:00,44.11,44.16,44.08,44.12,15300.0,37.913,37.956,37.8873,37.9216,15300.0
2013-11-26 11:35:00,44.12,44.15,44.1,44.14,6700.0,37.9216,37.9474,37.9044,37.9388,6700.0
2013-11-26 11:40:00,44.13,44.13,44.12,44.12,1000.0,37.9302,37.9302,37.9216,37.9216,1000.0
2013-11-26 11:45:00,44.12,44.12,44.08,44.09,4600.0,37.9216,37.9216,37.8873,37.8958,4600.0
2013-11-26 11:50:00,44.1,44.14,44.1,44.13,3400.0,37.9044,37.9388,37.9044,37.9302,3400.0
2013-11-26 11:55:00,44.12,44.13,44.12,44.12,1900.0,37.9216,37.9302,37.9216,37.9216,1900.0
2013-11-26 12:00:00,44.12,44.2,44.12,44.2,9800.0,37.9216,37.9904,37.9216,37.9904,9800.0
2013-11-26 12:05:00,44.18,44.2,44.18,44.18,4600.0,37.9732,37.9904,37.9732,37.9732,4600.0
2013-11-26 12:10:00,44.18,44.22,44.17,44.21,5100.0,37.9732,38.0076,37.9646,37.999,5100.0
2013-11-26 12:15:00,44.21,44.25,44.2,44.23,3000.0,37.999,38.0334,37.9904,38.0162,3000.0
2013-11-26 12:20:00,44.23,44.27,44.23,44.25,4800.0,38.0162,38.0506,38.0162,38.0334,4800.0
2013-11-26 12:25:00,44.24,44.24,44.19,44.2,3300.0,38.0248,38.0248,37.9818,37.9904,3300.0
2013-11-26 12:30:00,44.19,44.23,44.19,44.21,8100.0,37.9818,38.0162,37.9818,37.999,8100.0
2013-11-26 12:35:00,44.19,44.2,44.18,44.18,2800.0,37.9818,37.9904,37.9732,37.9732,2800.0
2013-11-26 12:40:00,44.19,44.2,44.18,44.2,3200.0,37.9818,37.9904,37.9732,37.9904,3200.0
2013-11-26 12:45:00,44.19,44.21,44.16,44.16,12200.0,37.9818,37.999,37.956,37.956,12200.0
2013-11-26 12:50:00,44.16,44.16,44.01,44.06,21300.0,37.956,37.956,37.8271,37.8701,21300.0
2013-11-26 12:55:00,44.06,44.12,44.05,44.1,15500.0,37.8701,37.9216,37.8615,37.9044,15500.0
2013-11-26 13:00:00,44.09,44.12,44.07,44.12,12600.0,37.8958,37.9216,37.8787,37.9216,12600.0
2013-11-26 13:05:00,44.11,44.12,44.11,44.11,2500.0,37.913,37.9216,37.913,37.913,2500.0
2013-11-26 13:10:00,44.11,44.15,44.11,44.15,11400.0,37.913,37.9474,37.913,37.9474,11400.0
2013-11-26 13:15:00,44.15,44.19,44.15,44.17,9300.0,37.9474,37.9818,37.9474,37.9646,9300.0
2013-11-26 13:20:00,44.17,44.23,44.17,44.22,2500.0,37.9646,38.0162,37.9646,38.0076,2500.0
2013-11-26 13:25:00,44.22,44.22,44.2,44.2,900.0,38.0076,38.0076,37.9904,37.9904,900.0
2013-11-26 13:30:00,44.21,44.23,44.19,44.21,10400.0,37.999,38.0162,37.9818,37.999,10400.0
2013-11-26 13:35:00,44.21,44.22,44.19,44.19,4900.0,37.999,38.0076,37.9818,37.9818,4900.0
2013-11-26 13:40:00,44.19,44.23,44.19,44.22,5500.0,37.9818,38.0162,37.9818,38.0076,5500.0
2013-11-26 13:45:00,44.21,44.22,44.2,44.21,6300.0,37.999,38.0076,37.9904,37.999,6300.0
2013-11-26 13:50:00,44.2,44.21,44.2,44.2,6500.0,37.9904,37.999,37.9904,37.9904,6500.0
2013-11-26 13:55:00,44.2,44.2,44.18,44.19,6600.0,37.9904,37.9904,37.9732,37.9818,6600.0
2013-11-26 14:00:00,44.19,44.21,44.19,44.2,4600.0,37.9818,37.999,37.9818,37.9904,4600.0
2013-11-26 14:05:00,44.19,44.22,44.18,44.22,8200.0,37.9818,38.0076,37.9732,38.0076,8200.0
2013-11-26 14:10:00,44.21,44.22,44.15,44.15,18500.0,37.999,38.0076,37.9474,37.9474,18500.0
2013-11-26 14:15:00,44.15,44.15,44.04,44.04,22200.0,37.9474,37.9474,37.8529,37.8529,22200.0
2013-11-26 14:20:00,44.05,44.05,44.0,44.0,16600.0,37.8615,37.8615,37.8185,37.8185,16600.0
2013-11-26 14:25:00,44.01,44.08,44.01,44.05,34600.0,37.8271,37.8873,37.8271,37.8615,34600.0
2013-11-26 14:30:00,44.07,44.14,44.07,44.14,3200.0,37.8787,37.9388,37.8787,37.9388,3200.0
2013-11-26 14:35:00,44.14,44.17,44.14,44.17,2300.0,37.9388,37.9646,37.9388,37.9646,2300.0
2013-11-26 14:40:00,44.17,44.17,44.16,44.16,13500.0,37.9646,37.9646,37.956,37.956,13500.0
2013-11-26 14:45:00,44.16,44.21,44.16,44.18,18300.0,37.956,37.999,37.956,37.9732,18300.0
2013-11-26 14:50:00,44.18,44.24,44.18,44.21,10900.0,37.9732,38.0248,37.9732,37.999,10900.0
2013-11-26 14:55:00,44.21,44.26,44.2,44.23,7600.0,37.999,38.042,37.9904,38.0162,7600.0
2013-11-26 15:00:00,44.22,44.26,44.21,44.23,27100.0,38.0076,38.042,37.999,38.0162,27100.0
2013-11-26 15:05:00,44.23,44.26,44.22,44.24,12000.0,38.0162,38.042,38.0076,38.0248,12000.0
2013-11-26 15:10:00,44.23,44.26,44.21,44.21,10600.0,38.0162,38.042,37.999,37.999,10600.0
2013-11-26 15:15:00,44.21,44.27,44.2,44.27,26800.0,37.999,38.0506,37.9904,38.0506,26800.0
2013-11-26 15:20:00,44.27,44.29,44.27,44.29,27300.0,38.0506,38.0677,38.0506,38.0677,27300.0
2013-11-26 15:25:00,44.28,44.34,44.28,44.31,33100.0,38.0592,38.1107,38.0592,38.0849,33100.0
2013-11-26 15:30:00,44.31,44.35,44.31,44.34,34400.0,38.0849,38.1193,38.0849,38.1107,34400.0
2013-11-26 15:35:00,44.35,44.39,44.35,44.37,21900.0,38.1193,38.1537,38.1193,38.1365,21900.0
2013-11-26 15:40:00,44.37,44.41,44.35,44.39,43100.0,38.1365,38.1709,38.1193,38.1537,43100.0
2013-11-26 15:45:00,44.39,44.4,44.3,44.33,42100.0,38.1537,38.1623,38.0763,38.1021,42100.0
2013-11-26 15:50:00,44.33,44.34,44.3,44.33,88300.0,38.1021,38.1107,38.0763,38.1021,88300.0
2013-11-26 15:55:00,44.32,44.33,44.24,44.25,86100.0,38.0935,38.1021,38.0248,38.0334,86100.0
2013-11-27 09:30:00,44.33,44.44,44.28,44.4,17900.0,38.1021,38.1967,38.0592,38.1623,17900.0
2013-11-27 09:35:00,44.41,44.44,44.37,44.4,6900.0,38.1709,38.1967,38.1365,38.1623,6900.0
2013-11-27 09:40:00,44.4,44.48,44.4,44.48,8200.0,38.1623,38.2311,38.1623,38.2311,8200.0
2013-11-27 09:45:00,44.5,44.56,44.48,44.54,21000.0,38.2482,38.2998,38.2311,38.2826,21000.0
2013-11-27 09:50:00,44.56,44.64,44.54,44.6,11000.0,38.2998,38.3686,38.2826,38.3342,11000.0
2013-11-27 09:55:00,44.59,44.63,44.58,44.59,5600.0,38.3256,38.36,38.317,38.3256,5600.0
2013-11-27 10:00:00,44.59,44.62,44.57,44.6,10400.0,38.3256,38.3514,38.3084,38.3342,10400.0
2013-11-27 10:05:00,44.58,44.62,44.55,44.58,17400.0,38.317,38.3514,38.2912,38.317,17400.0
2013-11-27 10:10:00,44.58,44.66,44.57,44.58,28400.0,38.317,38.3858,38.3084,38.317,28400.0
2013-11-27 10:15:00,44.58,44.59,44.56,44.59,10300.0,38.317,38.3256,38.2998,38.3256,10300.0
2013-11-27 10:20:00,44.59,44.63,44.59,44.6,4800.0,38.3256,38.36,38.3256,38.3342,4800.0
2013-11-27 10:25:00,44.59,44.62,44.56,44.61,12400.0,38.3256,38.3514,38.2998,38.3428,12400.0
2013-11-27 10:30:00,44.61,44.62,44.59,44.6,4600.0,38.3428,38.3514,38.3256,38.3342,4600.0
2013-11-27 10:35:00,44.61,44.69,44.61,44.69,7700.0,38.3428,38.4116,38.3428,38.4116,7700.0
2013-11-27 10:40:00,44.67,44.68,44.63,44.65,5800.0,38.3944,38.403,38.36,38.3772,5800.0
2013-11-27 10:45:00,44.64,44.68,44.64,44.67,3100.0,38.3686,38.403,38.3686,38.3944,3100.0
2013-11-27 10:50:00,44.67,44.67,44.58,44.59,3600.0,38.3944,38.3944,38.317,38.3256,3600.0
2013-11-27 10:55:00,44.59,44.59,44.54,44.54,4600.0,38.3256,38.3256,38.2826,38.2826,4600.0
2013-11-27 11:00:00,44.53,44.54,44.51,44.54,3600.0,38.274,38.2826,38.2568,38.2826,3600.0
2013-11-27 11:05:00,44.55,44.55,44.51,44.54,10800.0,38.2912,38.2912,38.2568,38.2826,10800.0
2013-11-27 11:10:00,44.54,44.54,44.5,44.52,5000.0,38.2826,38.2826,38.2482,38.2654,5000.0
2013-11-27 11:15:00,44.53,44.57,44.53,44.55,3800.0,38.274,38.3084,38.274,38.2912,3800.0
2013-11-27 11:20:00,44.54,44.54,44.5,44.5,3200.0,38.2826,38.2826,38.2482,38.2482,3200.0
2013-11-27 11:25:00,44.5,44.52,44.49,44.49,7200.0,38.2482,38.2654,38.2397,38.2397,7200.0
2013-11-27 11:30:00,44.49,44.52,44.47,44.5,3900.0,38.2397,38.2654,38.2225,38.2482,3900.0
2013-11-27 11:35:00,44.49,44.49,44.46,44.46,3400.0,38.2397,38.2397,38.2139,38.2139,3400.0
2013-11-27 11:40:00,44.45,44.46,44.43,44.46,5000.0,38.2053,38.2139,38.1881,38.2139,5000.0
2013-11-27 11:45:00,44.46,44.46,44.44,44.45,4100.0,38.2139,38.2139,38.1967,38.2053,4100.0
2013-11-27 11:50:00,44.44,44.44,44.41,44.41,41800.0,38.1967,38.1967,38.1709,38.1709,41800.0
2013-11-27 11:55:00,44.41,44.43,44.37,44.43,4100.0,38.1709,38.1881,38.1365,38.1881,4100.0
2013-11-27 12:00:00,44.43,44.44,44.41,44.41,2500.0,38.1881,38.1967,38.1709,38.1709,2500.0
2013-11-27 12:05:00,44.41,44.51,44.41,44.48,23000.0,38.1709,38.2568,38.1709,38.2311,23000.0
2013-11-27 12:10:00,44.48,44.51,44.47,44.5,20300.0,38.2311,38.2568,38.2225,38.2482,20300.0
2013-11-27 12:15:00,44.5,44.51,44.49,44.5,14500.0,38.2482,38.2568,38.2397,38.2482,14500.0
2013-11-27 12:20:00,44.5,44.51,44.46,44.46,17100.0,38.2482,38.2568,38.2139,38.2139,17100.0
2013-11-27 12:25:00,44.46,44.5,44.44,44.5,4000.0,38.2139,38.2482,38.1967,38.2482,4000.0
2013-11-27 12:30:00,44.48,44.48,44.46,44.47,1500.0,38.2311,38.2311,38.2139,38.2225,1500.0
2013-11-27 12:35:00,44.49,44.52,44.49,44.52,6000.0,38.2397,38.2654,38.2397,38.2654,6000.0
2013-11-27 12:40:00,44.52,44.58,44.52,44.57,2500.0,38.2654,38.317,38.2654,38.3084,2500.0
2013-11-27 12:45:00,44.56,44.57,44.55,44.55,2100.0,38.2998,38.3084,38.2912,38.2912,2100.0
2013-11-27 12:50:00,44.55,44.55,44.51,44.51,3000.0,38.2912,38.2912,38.2568,38.2568,3000.0
2013-11-27 12:55:00,44.52,44.53,44.45,44.45,2200.0,38.2654,38.274,38.2053,38.2053,2200.0
2013-11-27 13:00:00,44.44,44.45,44.42,44.42,1400.0,38.1967,38.2053,38.1795,38.1795,1400.0
2013-11-27 13:05:00,44.42,44.46,44.42,44.46,1400.0,38.1795,38.2139,38.1795,38.2139,1400.0
2013-11-27 13:10:00,44.45,44.46,44.42,44.42,2300.0,38.2053,38.2139,38.1795,38.1795,2300.0
2013-11-27 13:15:00,44.42,44.42,44.38,44.39,2900.0,38.1795,38.1795,38.1451,38.1537,2900.0
2013-11-27 13:20:00,44.37,44.37,44.33,44.33,2000.0,38.1365,38.1365,38.1021,38.1021,2000.0
2013-11-27 13:25:00,44.33,44.35,44.3,44.35,21500.0,38.1021,38.1193,38.0763,38.1193,21500.0
2013-11-27 13:30:00,44.36,44.4,44.36,44.39,2700.0,38.1279,38.1623,38.1279,38.1537,2700.0
2013-11-27 13:35:00,44.39,44.39,44.36,44.36,1100.0,38.1537,38.1537,38.1279,38.1279,1100.0
2013-11-27 13:40:00,44.35,44.4,44.35,44.37,3800.0,38.1193,38.1623,38.1193,38.1365,3800.0
2013-11-27 13:45:00,44.39,44.41,44.37,44.41,2700.0,38.1537,38.1709,38.1365,38.1709,2700.0
2013-11-27 13:50:00,44.39,44.4,44.35,44.37,5000.0,38.1537,38.1623,38.1193,38.1365,5000.0
2013-11-27 13:55:00,44.36,44.37,44.36,44.36,1600.0,38.1279,38.1365,38.1279,38.1279,1600.0
2013-11-27 14:00:00,44.37,44.39,44.37,44.38,2300.0,38.1365,38.1537,38.1365,38.1451,2300.0
2013-11-27 14:05:00,44.39,44.42,44.38,44.41,5100.0,38.1537,38.1795,38.1451,38.1709,5100.0
2013-11-27 14:10:00,44.41,44.41,44.39,44.39,5700.0,38.1709,38.1709,38.1537,38.1537,5700.0
2013-11-27 14:15:00,44.38,44.4,44.37,44.37,7700.0,38.1451,38.1623,38.1365,38.1365,7700.0
2013-11-27 14:20:00,44.37,44.38,44.35,44.36,5500.0,38.1365,38.1451,38.1193,38.1279,5500.0
2013-11-27 14:25:00,44.37,44.39,44.37,44.37,6300.0,38.1365,38.1537,38.1365,38.1365,6300.0
2013-11-27 14:30:00,44.36,44.38,44.31,44.31,11700.0,38.1279,38.1451,38.0849,38.0849,11700.0
2013-11-27 14:35:00,44.32,44.33,44.16,44.16,50900.0,38.0935,38.1021,37.956,37.956,50900.0
2013-11-27 14:40:00,44.17,44.2,44.16,44.2,7000.0,37.9646,37.9904,37.956,37.9904,7000.0
2013-11-27 14:45:00,44.2,44.2,44.14,44.16,25600.0,37.9904,37.9904,37.9388,37.956,25600.0
2013-11-27 14:50:00,44.16,44.25,44.16,44.25,18000.0,37.956,38.0334,37.956,38.0334,18000.0
2013-11-27 14:55:00,44.26,44.34,44.25,44.34,6200.0,38.042,38.1107,38.0334,38.1107,6200.0
2013-11-27 15:00:00,44.34,44.37,44.33,44.35,12600.0,38.1107,38.1365,38.1021,38.1193,12600.0
2013-11-27 15:05:00,44.35,44.39,44.35,44.39,6200.0,38.1193,38.1537,38.1193,38.1537,6200.0
2013-11-27 15:10:00,44.38,44.39,44.35,44.35,9300.0,38.1451,38.1537,38.1193,38.1193,9300.0
2013-11-27 15:15:00,44.36,44.37,44.33,44.33,7400.0,38.1279,38.1365,38.1021,38.1021,7400.0
2013-11-27 15:20:00,44.34,44.35,44.33,44.35,6000.0,38.1107,38.1193,38.1021,38.1193,6000.0
2013-11-27 15:25:00,44.35,44.35,44.33,44.33,8300.0,38.1193,38.1193,38.1021,38.1021,8300.0
2013-11-27 15:30:00,44.33,44.33,44.24,44.24,22900.0,38.1021,38.1021,38.0248,38.0248,22900.0
2013-11-27 15:35:00,44.24,44.25,44.21,44.23,22600.0,38.0248,38.0334,37.999,38.0162,22600.0
2013-11-27 15:40:00,44.23,44.26,44.23,44.25,12600.0,38.0162,38.042,38.0162,38.0334,12600.0
2013-11-27 15:45:00,44.25,44.25,44.21,44.21,42400.0,38.0334,38.0334,37.999,37.999,42400.0
2013-11-27 15:50:00,44.22,44.27,44.2,44.26,39400.0,38.0076,38.0506,37.9904,38.042,39400.0
2013-11-27 15:55:00,44.25,44.26,44.24,44.25,29900.0,38.0334,38.042,38.0248,38.0334,29900.0
2013-11-29 09:30:00,44.22,44.42,44.22,44.39,63700.0,38.0076,38.1795,38.0076,38.1537,63700.0
2013-11-29 09:35:00,44.4,44.41,44.36,44.37,4500.0,38.1623,38.1709,38.1279,38.1365,4500.0
2013-11-29 09:40:00,44.37,44.49,44.37,44.48,6000.0,38.1365,38.2397,38.1365,38.2311,6000.0
2013-11-29 09:45:00,44.48,44.5,44.42,44.5,12400.0,38.2311,38.2482,38.1795,38.2482,12400.0
2013-11-29 09:50:00,44.52,44.57,44.51,44.56,6500.0,38.2654,38.3084,38.2568,38.2998,6500.0
2013-11-29 09:55:00,44.54,44.54,44.48,44.5,8800.0,38.2826,38.2826,38.2311,38.2482,8800.0
2013-11-29 10:00:00,44.49,44.52,44.48,44.5,3700.0,38.2397,38.2654,38.2311,38.2482,3700.0
2013-11-29 10:05:00,44.5,44.53,44.47,44.48,9800.0,38.2482,38.274,38.2225,38.2311,9800.0
2013-11-29 10:10:00,44.45,44.5,44.4,44.43,25200.0,38.2053,38.2482,38.1623,38.1881,25200.0
2013-11-29 10:15:00,44.41,44.41,44.4,44.4,1700.0,38.1709,38.1709,38.1623,38.1623,1700.0
2013-11-29 10:20:00,44.41,44.46,44.37,44.37,11200.0,38.1709,38.2139,38.1365,38.1365,11200.0
2013-11-29 10:25:00,44.36,44.4,44.33,44.4,8900.0,38.1279,38.1623,38.1021,38.1623,8900.0
2013-11-29 10:30:00,44.41,44.45,44.4,44.44,1900.0,38.1709,38.2053,38.1623,38.1967,1900.0
2013-11-29 10:35:00,44.45,44.47,44.43,44.43,7100.0,38.2053,38.2225,38.1881,38.1881,7100.0
2013-11-29 10:40:00,44.42,44.43,44.38,44.41,2900.0,38.1795,38.1881,38.1451,38.1709,2900.0
2013-11-29 10:45:00,44.39,44.42,44.37,44.38,10400.0,38.1537,38.1795,38.1365,38.1451,10400.0
2013-11-29 10:50:00,44.37,44.4,44.37,44.4,2800.0,38.1365,38.1623,38.1365,38.1623,2800.0
2013-11-29 10:55:00,44.4,44.42,44.39,44.41,5900.0,38.1623,38.1795,38.1537,38.1709,5900.0
2013-11-29 11:00:00,44.41,44.41,44.36,44.39,4600.0,38.1709,38.1709,38.1279,38.1537,4600.0
2013-11-29 11:05:00,44.38,44.4,44.37,44.4,2000.0,38.1451,38.1623,38.1365,38.1623,2000.0
2013-11-29 11:10:00,44.38,44.45,44.38,44.44,16500.0,38.1451,38.2053,38.1451,38.1967,16500.0
2013-11-29 11:15:00,44.45,44.47,44.45,44.47,7700.0,38.2053,38.2225,38.2053,38.2225,7700.0
2013-11-29 11:20:00,44.46,44.5,44.46,44.49,11900.0,38.2139,38.2482,38.2139,38.2397,11900.0
2013-11-29 11:25:00,44.49,44.49,44.43,44.43,7700.0,38.2397,38.2397,38.1881,38.1881,7700.0
2013-11-29 11:30:00,44.41,44.48,44.41,44.47,6500.0,38.1709,38.2311,38.1709,38.2225,6500.0
2013-11-29 11:35:00,44.48,44.5,44.47,44.48,10100.0,38.2311,38.2482,38.2225,38.2311,10100.0
2013-11-29 11:40:00,44.48,44.48,44.47,44.47,7300.0,38.2311,38.2311,38.2225,38.2225,7300.0
2013-11-29 11:45:00,44.47,44.5,44.45,44.5,6600.0,38.2225,38.2482,38.2053,38.2482,6600.0
2013-11-29 11:50:00,44.5,44.5,44.48,44.49,10200.0,38.2482,38.2482,38.2311,38.2397,10200.0
2013-11-29 11:55:00,44.5,44.51,44.49,44.5,12500.0,38.2482,38.2568,38.2397,38.2482,12500.0
2013-11-29 12:00:00,44.5,44.5,44.46,44.47,8200.0,38.2482,38.2482,38.2139,38.2225,8200.0
2013-11-29 12:05:00,44.47,44.51,44.47,44.5,5900.0,38.2225,38.2568,38.2225,38.2482,5900.0
2013-11-29 12:10:00,44.5,44.53,44.47,44.52,14700.0,38.2482,38.274,38.2225,38.2654,14700.0
2013-11-29 12:15:00,44.51,44.53,44.49,44.5,5000.0,38.2568,38.274,38.2397,38.2482,5000.0
2013-11-29 12:20:00,44.5,44.5,44.45,44.45,9300.0,38.2482,38.2482,38.2053,38.2053,9300.0
2013-11-29 12:25:00,44.45,44.45,44.39,44.4,17700.0,38.2053,38.2053,38.1537,38.1623,17700.0
2013-11-29 12:30:00,44.4,44.4,44.36,44.37,6400.0,38.1623,38.1623,38.1279,38.1365,6400.0
2013-11-29 12:35:00,44.37,44.37,44.32,44.32,14500.0,38.1365,38.1365,38.0935,38.0935,14500.0
2013-11-29 12:40:00,44.33,44.33,44.23,44.23,10700.0,38.1021,38.1021,38.0162,38.0162,10700.0
2013-11-29 12:45:00,44.22,44.22,44.11,44.14,24400.0,38.0076,38.0076,37.913,37.9388,24400.0
2013-11-29 12:50:00,44.13,44.13,44.0,44.09,44200.0,37.9302,37.9302,37.8185,37.8958,44200.0
2013-11-29 12:55:00,44.09,44.09,44.03,44.05,53100.0,37.8958,37.8958,37.8443,37.8615,53100.0
2013-12-02 09:30:00,43.96,44.18,43.95,44.11,14600.0,37.7841,37.9732,37.7755,37.913,14600.0
2013-12-02 09:35:00,44.13,44.13,44.0,44.05,4900.0,37.9302,37.9302,37.8185,37.8615,4900.0
2013-12-02 09:40:00,44.04,44.07,43.94,43.96,4700.0,37.8529,37.8787,37.7669,37.7841,4700.0
2013-12-02 09:45:00,43.89,43.95,43.89,43.95,1700.0,37.7239,37.7755,37.7239,37.7755,1700.0
2013-12-02 09:50:00,43.96,43.99,43.96,43.99,2100.0,37.7841,37.8099,37.7841,37.8099,2100.0
2013-12-02 09:55:00,44.0,44.05,44.0,44.03,7100.0,37.8185,37.8615,37.8185,37.8443,7100.0
2013-12-02 10:00:00,44.02,44.02,43.94,44.01,4600.0,37.8357,37.8357,37.7669,37.8271,4600.0
2013-12-02 10:05:00,44.02,44.05,44.01,44.02,3900.0,37.8357,37.8615,37.8271,37.8357,3900.0
2013-12-02 10:10:00,44.03,44.03,43.95,43.98,1800.0,37.8443,37.8443,37.7755,37.8013,1800.0
2013-12-02 10:15:00,44.03,44.13,44.03,44.06,10300.0,37.8443,37.9302,37.8443,37.8701,10300.0
2013-12-02 10:20:00,44.08,44.14,44.08,44.12,37200.0,37.8873,37.9388,37.8873,37.9216,37200.0
2013-12-02 10:25:00,44.12,44.15,44.01,44.01,20900.0,37.9216,37.9474,37.8271,37.8271,20900.0
2013-12-02 10:30:00,44.02,44.02,43.99,44.01,3700.0,37.8357,37.8357,37.8099,37.8271,3700.0
2013-12-02 10:35:00,44.0,44.0,43.94,43.95,1600.0,37.8185,37.8185,37.7669,37.7755,1600.0
2013-12-02 10:40:00,43.95,44.01,43.95,43.99,3700.0,37.7755,37.8271,37.7755,37.8099,3700.0
2013-12-02 10:45:00,44.03,44.08,44.02,44.07,3100.0,37.8443,37.8873,37.8357,37.8787,3100.0
2013-12-02 10:50:00,44.03,44.06,44.0,44.03,5800.0,37.8443,37.8701,37.8185,37.8443,5800.0
2013-12-02 10:55:00,44.04,44.06,44.03,44.03,6000.0,37.8529,37.8701,37.8443,37.8443,6000.0
2013-12-02 11:00:00,44.05,44.08,44.05,44.05,4300.0,37.8615,37.8873,37.8615,37.8615,4300.0
2013-12-02 11:05:00,44.07,44.09,44.05,44.09,3800.0,37.8787,37.8958,37.8615,37.8958,3800.0
2013-12-02 11:10:00,44.09,44.1,44.07,44.09,5600.0,37.8958,37.9044,37.8787,37.8958,5600.0
2013-12-02 11:15:00,44.11,44.11,44.07,44.08,2000.0,37.913,37.913,37.8787,37.8873,2000.0
2013-12-02 11:20:00,44.09,44.11,44.08,44.1,2300.0,37.8958,37.913,37.8873,37.9044,2300.0
2013-12-02 11:25:00,44.11,44.11,44.06,44.07,7500.0,37.913,37.913,37.8701,37.8787,7500.0
2013-12-02 11:30:00,44.07,44.11,44.06,44.1,1800.0,37.8787,37.913,37.8701,37.9044,1800.0
2013-12-02 11:35:00,44.11,44.12,44.06,44.08,29300.0,37.913,37.9216,37.8701,37.8873,29300.0
2013-12-02 11:40:00,44.07,44.11,44.06,44.11,2900.0,37.8787,37.913,37.8701,37.913,2900.0
2013-12-02 11:45:00,44.11,44.11,44.07,44.08,2600.0,37.913,37.913,37.8787,37.8873,2600.0
2013-12-02 11:50:00,44.08,44.08,44.03,44.03,5300.0,37.8873,37.8873,37.8443,37.8443,5300.0
2013-12-02 11:55:00,44.04,44.08,44.03,44.05,5100.0,37.8529,37.8873,37.8443,37.8615,5100.0
2013-12-02 12:00:00,44.05,44.06,44.04,44.04,3100.0,37.8615,37.8701,37.8529,37.8529,3100.0
2013-12-02 12:05:00,44.04,44.05,44.03,44.04,3500.0,37.8529,37.8615,37.8443,37.8529,3500.0
2013-12-02 12:10:00,44.04,44.05,44.03,44.04,3100.0,37.8529,37.8615,37.8443,37.8529,3100.0
2013-12-02 12:15:00,44.04,44.06,43.99,44.03,9200.0,37.8529,37.8701,37.8099,37.8443,9200.0
2013-12-02 12:20:00,44.03,44.08,44.03,44.06,5100.0,37.8443,37.8873,37.8443,37.8701,5100.0
2013-12-02 12:25:00,44.07,44.1,44.07,44.08,2200.0,37.8787,37.9044,37.8787,37.8873,2200.0
2013-12-02 12:30:00,44.09,44.1,44.07,44.07,4000.0,37.8958,37.9044,37.8787,37.8787,4000.0
2013-12-02 12:35:00,44.07,44.08,44.06,44.08,1900.0,37.8787,37.8873,37.8701,37.8873,1900.0
2013-12-02 12:40:00,44.07,44.08,44.04,44.07,5800.0,37.8787,37.8873,37.8529,37.8787,5800.0
2013-12-02 12:45:00,44.09,44.15,44.08,44.1,7000.0,37.8958,37.9474,37.8873,37.9044,7000.0
2013-12-02 12:50:00,44.1,44.11,44.1,44.1,3200.0,37.9044,37.913,37.9044,37.9044,3200.0
2013-12-02 12:55:00,44.1,44.1,44.08,44.08,2600.0,37.9044,37.9044,37.8873,37.8873,2600.0
2013-12-02 13:00:00,44.09,44.11,44.09,44.11,1800.0,37.8958,37.913,37.8958,37.913,1800.0
2013-12-02 13:05:00,44.1,44.1,44.08,44.1,1700.0,37.9044,37.9044,37.8873,37.9044,1700.0
2013-12-02 13:10:00,44.1,44.1,44.08,44.1,6800.0,37.9044,37.9044,37.8873,37.9044,6800.0
2013-12-02 13:15:00,44.09,44.1,44.08,44.08,1800.0,37.8958,37.9044,37.8873,37.8873,1800.0
2013-12-02 13:20:00,44.08,44.13,44.08,44.11,3300.0,37.8873,37.9302,37.8873,37.913,3300.0
2013-12-02 13:25:00,44.13,44.15,44.11,44.11,6900.0,37.9302,37.9474,37.913,37.913,6900.0
2013-12-02 13:30:00,44.11,44.13,44.1,44.11,2300.0,37.913,37.9302,37.9044,37.913,2300.0
2013-12-02 13:35:00,44.11,44.13,44.08,44.11,12700.0,37.913,37.9302,37.8873,37.913,12700.0
2013-12-02 13:40:00,44.11,44.12,44.07,44.1,11900.0,37.913,37.9216,37.8787,37.9044,11900.0
2013-12-02 13:45:00,44.1,44.1,44.03,44.05,20800.0,37.9044,37.9044,37.8443,37.8615,20800.0
2013-12-02 13:50:00,44.04,44.05,43.99,44.01,12800.0,37.8529,37.8615,37.8099,37.8271,12800.0
2013-12-02 13:55:00,44.02,44.04,43.99,43.99,4100.0,37.8357,37.8529,37.8099,37.8099,4100.0
2013-12-02 14:00:00,44.0,44.0,43.97,43.98,4700.0,37.8185,37.8185,37.7927,37.8013,4700.0
2013-12-02 14:05:00,43.96,43.98,43.93,43.98,8900.0,37.7841,37.8013,37.7583,37.8013,8900.0
2013-12-02 14:10:00,43.98,43.98,43.95,43.98,1500.0,37.8013,37.8013,37.7755,37.8013,1500.0
2013-12-02 14:15:00,43.98,44.0,43.94,43.98,4500.0,37.8013,37.8185,37.7669,37.8013,4500.0
2013-12-02 14:20:00,43.98,43.98,43.93,43.94,5400.0,37.8013,37.8013,37.7583,37.7669,5400.0
2013-12-02 14:25:00,43.93,43.94,43.91,43.91,6200.0,37.7583,37.7669,37.7411,37.7411,6200.0
2013-12-02 14:30:00,43.91,43.93,43.89,43.89,8000.0,37.7411,37.7583,37.7239,37.7239,8000.0
2013-12-02 14:35:00,43.89,43.9,43.87,43.89,17200.0,37.7239,37.7325,37.7068,37.7239,17200.0
2013-12-02 14:40:00,43.88,43.91,43.85,43.85,9200.0,37.7153,37.7411,37.6896,37.6896,9200.0
2013-12-02 14:45:00,43.85,43.89,43.85,43.89,5000.0,37.6896,37.7239,37.6896,37.7239,5000.0
2013-12-02 14:50:00,43.9,44.0,43.9,44.0,6500.0,37.7325,37.8185,37.7325,37.8185,6500.0
2013-12-02 14:55:00,43.99,44.06,43.98,44.03,5900.0,37.8099,37.8701,37.8013,37.8443,5900.0
2013-12-02 15:00:00,44.03,44.06,44.03,44.05,5300.0,37.8443,37.8701,37.8443,37.8615,5300.0
2013-12-02 15:05:00,44.06,44.06,44.01,44.05,11700.0,37.8701,37.8701,37.8271,37.8615,11700.0
2013-12-02 15:10:00,44.05,44.06,44.01,44.01,13000.0,37.8615,37.8701,37.8271,37.8271,13000.0
2013-12-02 15:15:00,44.02,44.05,44.01,44.01,9800.0,37.8357,37.8615,37.8271,37.8271,9800.0
2013-12-02 15:20:00,44.02,44.02,43.96,43.96,13500.0,37.8357,37.8357,37.7841,37.7841,13500.0
2013-12-02 15:25:00,43.96,43.96,43.85,43.87,12800.0,37.7841,37.7841,37.6896,37.7068,12800.0
2013-12-02 15:30:00,43.87,43.87,43.79,43.8,13400.0,37.7068,37.7068,37.638,37.6466,13400.0
2013-12-02 15:35:00,43.81,43.86,43.81,43.86,10400.0,37.6552,37.6982,37.6552,37.6982,10400.0
2013-12-02 15:40:00,43.86,43.86,43.78,43.78,18500.0,37.6982,37.6982,37.6294,37.6294,18500.0
2013-12-02 15:45:00,43.78,43.83,43.76,43.81,19600.0,37.6294,37.6724,37.6122,37.6552,19600.0
2013-12-02 15:50:00,43.8,43.83,43.77,43.8,31800.0,37.6466,37.6724,37.6208,37.6466,31800.0
2013-12-02 15:55:00,43.81,43.84,43.73,43.79,68700.0,37.6552,37.681,37.5864,37.638,68700.0
2013-12-03 09:30:00,43.68,43.72,43.57,43.67,11300.0,37.5434,37.5778,37.4489,37.5349,11300.0
2013-12-03 09:35:00,43.71,43.76,43.66,43.72,6800.0,37.5692,37.6122,37.5263,37.5778,6800.0
2013-12-03 09:40:00,43.68,43.68,43.57,43.63,8300.0,37.5434,37.5434,37.4489,37.5005,8300.0
2013-12-03 09:45:00,43.67,43.67,43.54,43.55,3400.0,37.5349,37.5349,37.4231,37.4317,3400.0
2013-12-03 09:50:00,43.53,43.63,43.53,43.55,11000.0,37.4145,37.5005,37.4145,37.4317,11000.0
2013-12-03 09:55:00,43.52,43.57,43.51,43.56,6300.0,37.4059,37.4489,37.3973,37.4403,6300.0
2013-12-03 10:00:00,43.58,43.62,43.54,43.54,9900.0,37.4575,37.4919,37.4231,37.4231,9900.0
2013-12-03 10:05:00,43.54,43.59,43.51,43.57,8700.0,37.4231,37.4661,37.3973,37.4489,8700.0
2013-12-03 10:10:00,43.58,43.58,43.54,43.55,6400.0,37.4575,37.4575,37.4231,37.4317,6400.0
2013-12-03 10:15:00,43.54,43.61,43.53,43.54,18000.0,37.4231,37.4833,37.4145,37.4231,18000.0
2013-12-03 10:20:00,43.54,43.54,43.42,43.49,50200.0,37.4231,37.4231,37.32,37.3801,50200.0
2013-12-03 10:25:00,43.48,43.57,43.47,43.57,7900.0,37.3715,37.4489,37.363,37.4489,7900.0
2013-12-03 10:30:00,43.58,43.61,43.53,43.53,12700.0,37.4575,37.4833,37.4145,37.4145,12700.0
2013-12-03 10:35:00,43.53,43.72,43.52,43.62,63700.0,37.4145,37.5778,37.4059,37.4919,63700.0
2013-12-03 10:40:00,43.65,43.66,43.58,43.66,11600.0,37.5177,37.5263,37.4575,37.5263,11600.0
2013-12-03 10:45:00,43.66,43.66,43.55,43.56,17900.0,37.5263,37.5263,37.4317,37.4403,17900.0
2013-12-03 10:50:00,43.56,43.57,43.51,43.55,4700.0,37.4403,37.4489,37.3973,37.4317,4700.0
2013-12-03 10:55:00,43.55,43.62,43.53,43.53,6800.0,37.4317,37.4919,37.4145,37.4145,6800.0
2013-12-03 11:00:00,43.54,43.57,43.52,43.56,5200.0,37.4231,37.4489,37.4059,37.4403,5200.0
2013-12-03 11:05:00,43.58,43.59,43.54,43.59,3000.0,37.4575,37.4661,37.4231,37.4661,3000.0
2013-12-03 11:10:00,43.59,43.63,43.59,43.61,4300.0,37.4661,37.5005,37.4661,37.4833,4300.0
2013-12-03 11:15:00,43.61,43.61,43.52,43.52,5800.0,37.4833,37.4833,37.4059,37.4059,5800.0
2013-12-03 11:20:00,43.54,43.57,43.49,43.5,3900.0,37.4231,37.4489,37.3801,37.3887,3900.0
2013-12-03 11:25:00,43.49,43.49,43.44,43.46,4700.0,37.3801,37.3801,37.3372,37.3544,4700.0
2013-12-03 11:30:00,43.46,43.46,43.39,43.4,9900.0,37.3544,37.3544,37.2942,37.3028,9900.0
2013-12-03 11:35:00,43.39,43.41,43.38,43.4,6300.0,37.2942,37.3114,37.2856,37.3028,6300.0
2013-12-03 11:40:00,43.4,43.4,43.36,43.37,9900.0,37.3028,37.3028,37.2684,37.277,9900.0
2013-12-03 11:45:00,43.37,43.4,43.34,43.38,10700.0,37.277,37.3028,37.2512,37.2856,10700.0
2013-12-03 11:50:00,43.38,43.4,43.36,43.38,7100.0,37.2856,37.3028,37.2684,37.2856,7100.0
2013-12-03 11:55:00,43.38,43.47,43.38,43.44,14300.0,37.2856,37.363,37.2856,37.3372,14300.0
2013-12-03 12:00:00,43.44,43.48,43.41,43.44,6900.0,37.3372,37.3715,37.3114,37.3372,6900.0
2013-12-03 12:05:00,43.45,43.49,43.45,43.46,8400.0,37.3458,37.3801,37.3458,37.3544,8400.0
2013-12-03 12:10:00,43.46,43.48,43.46,43.47,3400.0,37.3544,37.3715,37.3544,37.363,3400.0
2013-12-03 12:15:00,43.47,43.47,43.44,43.44,2000.0,37.363,37.363,37.3372,37.3372,2000.0
2013-12-03 12:20:00,43.44,43.44,43.42,43.44,4200.0,37.3372,37.3372,37.32,37.3372,4200.0
2013-12-03 12:25:00,43.44,43.44,43.41,43.41,3200.0,37.3372,37.3372,37.3114,37.3114,3200.0
2013-12-03 12:30:00,43.41,43.44,43.4,43.44,4800.0,37.3114,37.3372,37.3028,37.3372,4800.0
2013-12-03 12:35:00,43.45,43.48,43.45,43.45,4100.0,37.3458,37.3715,37.3458,37.3458,4100.0
2013-12-03 12:40:00,43.45,43.48,43.45,43.47,3400.0,37.3458,37.3715,37.3458,37.363,3400.0
2013-12-03 12:45:00,43.46,43.47,43.43,43.43,3200.0,37.3544,37.363,37.3286,37.3286,3200.0
2013-12-03 12:50:00,43.42,43.44,43.4,43.4,6800.0,37.32,37.3372,37.3028,37.3028,6800.0
2013-12-03 12:55:00,43.39,43.39,43.37,43.39,4500.0,37.2942,37.2942,37.277,37.2942,4500.0
2013-12-03 13:00:00,43.4,43.4,43.34,43.34,6700.0,37.3028,37.3028,37.2512,37.2512,6700.0
2013-12-03 13:05:00,43.34,43.38,43.34,43.37,5000.0,37.2512,37.2856,37.2512,37.277,5000.0
2013-12-03 13:10:00,43.38,43.39,43.36,43.37,4700.0,37.2856,37.2942,37.2684,37.277,4700.0
2013-12-03 13:15:00,43.37,43.39,43.34,43.39,7300.0,37.277,37.2942,37.2512,37.2942,7300.0
2013-12-03 13:20:00,43.39,43.39,43.33,43.33,7100.0,37.2942,37.2942,37.2426,37.2426,7100.0
2013-12-03 13:25:00,43.33,43.37,43.31,43.35,13600.0,37.2426,37.277,37.2254,37.2598,13600.0
2013-12-03 13:30:00,43.38,43.38,43.33,43.33,3800.0,37.2856,37.2856,37.2426,37.2426,3800.0
2013-12-03 13:35:00,43.32,43.36,43.32,43.35,4300.0,37.234,37.2684,37.234,37.2598,4300.0
2013-12-03 13:40:00,43.35,43.35,43.28,43.28,7100.0,37.2598,37.2598,37.1996,37.1996,7100.0
2013-12-03 13:45:00,43.29,43.32,43.27,43.3,6000.0,37.2082,37.234,37.191,37.2168,6000.0
2013-12-03 13:50:00,43.29,43.33,43.28,43.33,12200.0,37.2082,37.2426,37.1996,37.2426,12200.0
2013-12-03 13:55:00,43.33,43.33,43.26,43.26,6800.0,37.2426,37.2426,37.1825,37.1825,6800.0
2013-12-03 14:00:00,43.28,43.29,43.26,43.26,4600.0,37.1996,37.2082,37.1825,37.1825,4600.0
2013-12-03 14:05:00,43.26,43.27,43.26,43.27,8000.0,37.1825,37.191,37.1825,37.191,8000.0
2013-12-03 14:10:00,43.27,43.33,43.27,43.33,22400.0,37.191,37.2426,37.191,37.2426,22400.0
2013-12-03 14:15:00,43.32,43.32,43.28,43.29,19100.0,37.234,37.234,37.1996,37.2082,19100.0
2013-12-03 14:20:00,43.29,43.33,43.29,43.33,5100.0,37.2082,37.2426,37.2082,37.2426,5100.0
2013-12-03 14:25:00,43.34,43.36,43.34,43.36,2500.0,37.2512,37.2684,37.2512,37.2684,2500.0
2013-12-03 14:30:00,43.35,43.45,43.34,43.45,21900.0,37.2598,37.3458,37.2512,37.3458,21900.0
2013-12-03 14:35:00,43.46,43.5,43.46,43.48,7400.0,37.3544,37.3887,37.3544,37.3715,7400.0
2013-12-03 14:40:00,43.47,43.47,43.46,43.46,8700.0,37.363,37.363,37.3544,37.3544,8700.0
2013-12-03 14:45:00,43.46,43.48,43.45,43.48,12200.0,37.3544,37.3715,37.3458,37.3715,12200.0
2013-12-03 14:50:00,43.48,43.51,43.48,43.5,36300.0,37.3715,37.3973,37.3715,37.3887,36300.0
2013-12-03 14:55:00,43.51,43.51,43.48,43.49,10500.0,37.3973,37.3973,37.3715,37.3801,10500.0
2013-12-03 15:00:00,43.48,43.48,43.45,43.45,21900.0,37.3715,37.3715,37.3458,37.3458,21900.0
2013-12-03 15:05:00,43.45,43.45,43.38,43.38,10500.0,37.3458,37.3458,37.2856,37.2856,10500.0
2013-12-03 15:10:00,43.37,43.41,43.35,43.4,15800.0,37.277,37.3114,37.2598,37.3028,15800.0
2013-12-03 15:15:00,43.4,43.4,43.36,43.37,20200.0,37.3028,37.3028,37.2684,37.277,20200.0
2013-12-03 15:20:00,43.37,43.38,43.3,43.3,22900.0,37.277,37.2856,37.2168,37.2168,22900.0
2013-12-03 15:25:00,43.31,43.31,43.21,43.22,36300.0,37.2254,37.2254,37.1395,37.1481,36300.0
2013-12-03 15:30:00,43.22,43.22,43.15,43.21,107000.0,37.1481,37.1481,37.0879,37.1395,107000.0
2013-12-03 15:35:00,43.2,43.21,43.18,43.2,35800.0,37.1309,37.1395,37.1137,37.1309,35800.0
2013-12-03 15:40:00,43.21,43.21,43.19,43.2,40000.0,37.1395,37.1395,37.1223,37.1309,40000.0
2013-12-03 15:45:00,43.19,43.23,43.16,43.22,77100.0,37.1223,37.1567,37.0965,37.1481,77100.0
2013-12-03 15:50:00,43.23,43.29,43.2,43.21,112400.0,37.1567,37.2082,37.1309,37.1395,112400.0
2013-12-03 15:55:00,43.2,43.32,43.2,43.32,99000.0,37.1309,37.234,37.1309,37.234,99000.0
2013-12-04 09:30:00,42.94,43.02,42.87,42.87,47100.0,36.9074,36.9762,36.8472,36.8472,47100.0
2013-12-04 09:35:00,42.86,42.91,42.79,42.85,26400.0,36.8386,36.8816,36.7785,36.8301,26400.0
2013-12-04 09:40:00,42.87,42.9,42.83,42.83,17100.0,36.8472,36.873,36.8129,36.8129,17100.0
2013-12-04 09:45:00,42.83,43.04,42.83,43.04,3600.0,36.8129,36.9934,36.8129,36.9934,3600.0
2013-12-04 09:50:00,43.02,43.13,42.97,43.12,65900.0,36.9762,37.0707,36.9332,37.0621,65900.0
2013-12-04 09:55:00,43.12,43.14,43.04,43.06,14000.0,37.0621,37.0793,36.9934,37.0106,14000.0
2013-12-04 10:00:00,43.07,43.21,43.05,43.2,31000.0,37.0191,37.1395,37.002,37.1309,31000.0
2013-12-04 10:05:00,43.21,43.34,43.2,43.34,11500.0,37.1395,37.2512,37.1309,37.2512,11500.0
2013-12-04 10:10:00,43.34,43.42,43.34,43.4,18400.0,37.2512,37.32,37.2512,37.3028,18400.0
2013-12-04 10:15:00,43.41,43.41,43.29,43.33,24700.0,37.3114,37.3114,37.2082,37.2426,24700.0
2013-12-04 10:20:00,43.32,43.38,43.32,43.34,36300.0,37.234,37.2856,37.234,37.2512,36300.0
2013-12-04 10:25:00,43.33,43.34,43.27,43.34,17400.0,37.2426,37.2512,37.191,37.2512,17400.0
2013-12-04 10:30:00,43.34,43.37,43.32,43.32,27100.0,37.2512,37.277,37.234,37.234,27100.0
2013-12-04 10:35:00,43.32,43.37,43.31,43.35,35100.0,37.234,37.277,37.2254,37.2598,35100.0
2013-12-04 10:40:00,43.35,43.4,43.33,43.33,29400.0,37.2598,37.3028,37.2426,37.2426,29400.0
2013-12-04 10:45:00,43.33,43.36,43.32,43.35,7500.0,37.2426,37.2684,37.234,37.2598,7500.0
2013-12-04 10:50:00,43.34,43.35,43.33,43.35,5200.0,37.2512,37.2598,37.2426,37.2598,5200.0
2013-12-04 10:55:00,43.37,43.37,43.31,43.36,11700.0,37.277,37.277,37.2254,37.2684,11700.0
2013-12-04 11:00:00,43.38,43.43,43.35,43.42,26800.0,37.2856,37.3286,37.2598,37.32,26800.0
2013-12-04 11:05:00,43.43,43.5,43.43,43.5,6300.0,37.3286,37.3887,37.3286,37.3887,6300.0
2013-12-04 11:10:00,43.5,43.54,43.5,43.5,8900.0,37.3887,37.4231,37.3887,37.3887,8900.0
2013-12-04 11:15:00,43.5,43.52,43.5,43.51,7000.0,37.3887,37.4059,37.3887,37.3973,7000.0
2013-12-04 11:20:00,43.51,43.55,43.46,43.54,60200.0,37.3973,37.4317,37.3544,37.4231,60200.0
2013-12-04 11:25:00,43.54,43.54,43.5,43.51,15100.0,37.4231,37.4231,37.3887,37.3973,15100.0
2013-12-04 11:30:00,43.52,43.53,43.5,43.52,7500.0,37.4059,37.4145,37.3887,37.4059,7500.0
2013-12-04 11:35:00,43.51,43.55,43.51,43.55,5500.0,37.3973,37.4317,37.3973,37.4317,5500.0
2013-12-04 11:40:00,43.55,43.55,43.51,43.53,8600.0,37.4317,37.4317,37.3973,37.4145,8600.0
2013-12-04 11:45:00,43.55,43.57,43.52,43.52,14500.0,37.4317,37.4489,37.4059,37.4059,14500.0
2013-12-04 11:50:00,43.52,43.54,43.5,43.52,4500.0,37.4059,37.4231,37.3887,37.4059,4500.0
2013-12-04 11:55:00,43.51,43.53,43.51,43.52,5800.0,37.3973,37.4145,37.3973,37.4059,5800.0
2013-12-04 12:00:00,43.51,43.51,43.49,43.5,23800.0,37.3973,37.3973,37.3801,37.3887,23800.0
2013-12-04 12:05:00,43.5,43.53,43.49,43.51,9700.0,37.3887,37.4145,37.3801,37.3973,9700.0
2013-12-04 12:10:00,43.51,43.51,43.47,43.5,10200.0,37.3973,37.3973,37.363,37.3887,10200.0
2013-12-04 12:15:00,43.5,43.5,43.38,43.38,8200.0,37.3887,37.3887,37.2856,37.2856,8200.0
2013-12-04 12:20:00,43.38,43.38,43.35,43.36,4100.0,37.2856,37.2856,37.2598,37.2684,4100.0
2013-12-04 12:25:00,43.36,43.36,43.31,43.32,7300.0,37.2684,37.2684,37.2254,37.234,7300.0
2013-12-04 12:30:00,43.31,43.34,43.3,43.34,2100.0,37.2254,37.2512,37.2168,37.2512,2100.0
2013-12-04 12:35:00,43.34,43.34,43.27,43.32,5400.0,37.2512,37.2512,37.191,37.234,5400.0
2013-12-04 12:40:00,43.32,43.37,43.31,43.36,11200.0,37.234,37.277,37.2254,37.2684,11200.0
2013-12-04 12:45:00,43.36,43.37,43.33,43.34,7800.0,37.2684,37.277,37.2426,37.2512,7800.0
2013-12-04 12:50:00,43.34,43.36,43.34,43.34,11100.0,37.2512,37.2684,37.2512,37.2512,11100.0
2013-12-04 12:55:00,43.34,43.36,43.33,43.34,7700.0,37.2512,37.2684,37.2426,37.2512,7700.0
2013-12-04 13:00:00,43.34,43.38,43.34,43.35,33800.0,37.2512,37.2856,37.2512,37.2598,33800.0
2013-12-04 13:05:00,43.36,43.36,43.29,43.32,43400.0,37.2684,37.2684,37.2082,37.234,43400.0
2013-12-04 13:10:00,43.31,43.31,43.19,43.19,12100.0,37.2254,37.2254,37.1223,37.1223,12100.0
2013-12-04 13:15:00,43.2,43.21,43.09,43.12,7600.0,37.1309,37.1395,37.0363,37.0621,7600.0
2013-12-04 13:20:00,43.13,43.14,43.03,43.05,7600.0,37.0707,37.0793,36.9848,37.002,7600.0
2013-12-04 13:25:00,43.05,43.05,42.97,42.98,7800.0,37.002,37.002,36.9332,36.9418,7800.0
2013-12-04 13:30:00,42.99,43.09,42.96,43.05,23100.0,36.9504,37.0363,36.9246,37.002,23100.0
2013-12-04 13:35:00,43.04,43.08,43.02,43.07,5100.0,36.9934,37.0277,36.9762,37.0191,5100.0
2013-12-04 13:40:00,43.07,43.09,43.05,43.08,5100.0,37.0191,37.0363,37.002,37.0277,5100.0
2013-12-04 13:45:00,43.09,43.12,43.09,43.1,8000.0,37.0363,37.0621,37.0363,37.0449,8000.0
2013-12-04 13:50:00,43.09,43.14,43.08,43.14,12600.0,37.0363,37.0793,37.0277,37.0793,12600.0
2013-12-04 13:55:00,43.16,43.16,43.12,43.15,4400.0,37.0965,37.0965,37.0621,37.0879,4400.0
2013-12-04 14:00:00,43.15,43.19,43.14,43.18,4800.0,37.0879,37.1223,37.0793,37.1137,4800.0
2013-12-04 14:05:00,43.17,43.17,43.11,43.11,3500.0,37.1051,37.1051,37.0535,37.0535,3500.0
2013-12-04 14:10:00,43.11,43.15,43.11,43.15,21000.0,37.0535,37.0879,37.0535,37.0879,21000.0
2013-12-04 14:15:00,43.14,43.2,43.14,43.15,14200.0,37.0793,37.1309,37.0793,37.0879,14200.0
2013-12-04 14:20:00,43.15,43.17,43.11,43.14,6600.0,37.0879,37.1051,37.0535,37.0793,6600.0
2013-12-04 14:25:00,43.15,43.21,43.15,43.15,24200.0,37.0879,37.1395,37.0879,37.0879,24200.0
2013-12-04 14:30:00,43.15,43.15,43.11,43.12,24100.0,37.0879,37.0879,37.0535,37.0621,24100.0
2013-12-04 14:35:00,43.12,43.15,43.12,43.14,5200.0,37.0621,37.0879,37.0621,37.0793,5200.0
2013-12-04 14:40:00,43.14,43.15,43.13,43.14,6600.0,37.0793,37.0879,37.0707,37.0793,6600.0
2013-12-04 14:45:00,43.14,43.15,43.12,43.13,5000.0,37.0793,37.0879,37.0621,37.0707,5000.0
2013-12-04 14:50:00,43.13,43.15,43.13,43.15,7500.0,37.0707,37.0879,37.0707,37.0879,7500.0
2013-12-04 14:55:00,43.15,43.18,43.13,43.18,10200.0,37.0879,37.1137,37.0707,37.1137,10200.0
2013-12-04 15:00:00,43.19,43.19,43.15,43.16,25100.0,37.1223,37.1223,37.0879,37.0965,25100.0
2013-12-04 15:05:00,43.16,43.2,43.16,43.2,6400.0,37.0965,37.1309,37.0965,37.1309,6400.0
2013-12-04 15:10:00,43.2,43.25,43.2,43.25,9500.0,37.1309,37.1739,37.1309,37.1739,9500.0
2013-12-04 15:15:00,43.25,43.35,43.22,43.35,14600.0,37.1739,37.2598,37.1481,37.2598,14600.0
2013-12-04 15:20:00,43.34,43.34,43.32,43.34,7700.0,37.2512,37.2512,37.234,37.2512,7700.0
2013-12-04 15:25:00,43.33,43.36,43.33,43.34,10300.0,37.2426,37.2684,37.2426,37.2512,10300.0
2013-12-04 15:30:00,43.35,43.39,43.33,43.38,9200.0,37.2598,37.2942,37.2426,37.2856,9200.0
2013-12-04 15:35:00,43.38,43.4,43.36,43.37,10000.0,37.2856,37.3028,37.2684,37.277,10000.0
2013-12-04 15:40:00,43.37,43.43,43.36,43.41,22300.0,37.277,37.3286,37.2684,37.3114,22300.0
2013-12-04 15:45:00,43.41,43.42,43.34,43.35,19700.0,37.3114,37.32,37.2512,37.2598,19700.0
2013-12-04 15:50:00,43.36,43.37,43.27,43.3,35500.0,37.2684,37.277,37.191,37.2168,35500.0
2013-12-04 15:55:00,43.3,43.3,43.25,43.26,43400.0,37.2168,37.2168,37.1739,37.1825,43400.0
2013-12-05 09:30:00,43.07,43.08,42.97,43.01,17600.0,37.0191,37.0277,36.9332,36.9676,17600.0
2013-12-05 09:35:00,43.03,43.13,43.02,43.12,15600.0,36.9848,37.0707,36.9762,37.0621,15600.0
2013-12-05 09:40:00,43.13,43.14,43.01,43.03,28500.0,37.0707,37.0793,36.9676,36.9848,28500.0
2013-12-05 09:45:00,42.99,43.06,42.92,43.06,10600.0,36.9504,37.0106,36.8902,37.0106,10600.0
2013-12-05 09:50:00,43.06,43.07,42.97,42.97,10600.0,37.0106,37.0191,36.9332,36.9332,10600.0
2013-12-05 09:55:00,42.98,43.01,42.96,42.97,9000.0,36.9418,36.9676,36.9246,36.9332,9000.0
2013-12-05 10:00:00,42.98,43.03,42.98,43.03,12500.0,36.9418,36.9848,36.9418,36.9848,12500.0
2013-12-05 10:05:00,43.03,43.06,43.0,43.06,8600.0,36.9848,37.0106,36.959,37.0106,8600.0
2013-12-05 10:10:00,43.06,43.09,43.01,43.01,14200.0,37.0106,37.0363,36.9676,36.9676,14200.0
2013-12-05 10:15:00,43.01,43.02,42.97,42.99,7900.0,36.9676,36.9762,36.9332,36.9504,7900.0
2013-12-05 10:20:00,43.0,43.01,42.88,42.88,8500.0,36.959,36.9676,36.8558,36.8558,8500.0
2013-12-05 10:25:00,42.88,42.91,42.87,42.87,9900.0,36.8558,36.8816,36.8472,36.8472,9900.0
2013-12-05 10:30:00,42.87,42.91,42.87,42.88,9500.0,36.8472,36.8816,36.8472,36.8558,9500.0
2013-12-05 10:35:00,42.88,42.9,42.86,42.9,7400.0,36.8558,36.873,36.8386,36.873,7400.0
2013-12-05 10:40:00,42.9,42.91,42.84,42.84,8900.0,36.873,36.8816,36.8215,36.8215,8900.0
2013-12-05 10:45:00,42.85,42.85,42.76,42.76,9900.0,36.8301,36.8301,36.7527,36.7527,9900.0
2013-12-05 10:50:00,42.76,42.8,42.73,42.77,16900.0,36.7527,36.7871,36.7269,36.7613,16900.0
2013-12-05 10:55:00,42.77,42.8,42.74,42.75,4100.0,36.7613,36.7871,36.7355,36.7441,4100.0
2013-12-05 11:00:00,42.75,42.76,42.68,42.76,15500.0,36.7441,36.7527,36.6839,36.7527,15500.0
2013-12-05 11:05:00,42.75,42.75,42.69,42.69,13600.0,36.7441,36.7441,36.6925,36.6925,13600.0
2013-12-05 11:10:00,42.69,42.72,42.68,42.69,24400.0,36.6925,36.7183,36.6839,36.6925,24400.0
2013-12-05 11:15:00,42.69,42.69,42.65,42.67,14800.0,36.6925,36.6925,36.6582,36.6753,14800.0
2013-12-05 11:20:00,42.68,42.73,42.66,42.73,8000.0,36.6839,36.7269,36.6667,36.7269,8000.0
2013-12-05 11:25:00,42.74,42.78,42.72,42.76,8500.0,36.7355,36.7699,36.7183,36.7527,8500.0
2013-12-05 11:30:00,42.76,42.76,42.71,42.71,15900.0,36.7527,36.7527,36.7097,36.7097,15900.0
2013-12-05 11:35:00,42.71,42.71,42.64,42.71,8200.0,36.7097,36.7097,36.6496,36.7097,8200.0
2013-12-05 11:40:00,42.73,42.77,42.73,42.74,8400.0,36.7269,36.7613,36.7269,36.7355,8400.0
2013-12-05 11:45:00,42.75,42.77,42.72,42.72,5700.0,36.7441,36.7613,36.7183,36.7183,5700.0
2013-12-05 11:50:00,42.72,42.77,42.71,42.74,12000.0,36.7183,36.7613,36.7097,36.7355,12000.0
2013-12-05 11:55:00,42.74,42.75,42.7,42.71,6700.0,36.7355,36.7441,36.7011,36.7097,6700.0
2013-12-05 12:00:00,42.71,42.78,42.71,42.78,9900.0,36.7097,36.7699,36.7097,36.7699,9900.0
2013-12-05 12:05:00,42.78,42.88,42.78,42.86,13400.0,36.7699,36.8558,36.7699,36.8386,13400.0
2013-12-05 12:10:00,42.87,42.92,42.87,42.91,10400.0,36.8472,36.8902,36.8472,36.8816,10400.0
2013-12-05 12:15:00,42.91,42.91,42.86,42.88,5500.0,36.8816,36.8816,36.8386,36.8558,5500.0
2013-12-05 12:20:00,42.85,42.86,42.79,42.79,9400.0,36.8301,36.8386,36.7785,36.7785,9400.0
2013-12-05 12:25:00,42.79,42.85,42.79,42.85,10600.0,36.7785,36.8301,36.7785,36.8301,10600.0
2013-12-05 12:30:00,42.84,42.87,42.83,42.83,6400.0,36.8215,36.8472,36.8129,36.8129,6400.0
2013-12-05 12:35:00,42.84,42.85,42.82,42.85,4000.0,36.8215,36.8301,36.8043,36.8301,4000.0
2013-12-05 12:40:00,42.85,42.85,42.82,42.85,9400.0,36.8301,36.8301,36.8043,36.8301,9400.0
2013-12-05 12:45:00,42.85,42.86,42.82,42.82,7300.0,36.8301,36.8386,36.8043,36.8043,7300.0
2013-12-05 12:50:00,42.81,42.83,42.79,42.83,8800.0,36.7957,36.8129,36.7785,36.8129,8800.0
2013-12-05 12:55:00,42.83,42.84,42.79,42.79,8100.0,36.8129,36.8215,36.7785,36.7785,8100.0
2013-12-05 13:00:00,42.78,42.8,42.76,42.76,10300.0,36.7699,36.7871,36.7527,36.7527,10300.0
2013-12-05 13:05:00,42.76,42.78,42.73,42.75,19000.0,36.7527,36.7699,36.7269,36.7441,19000.0
2013-12-05 13:10:00,42.76,42.76,42.68,42.69,15100.0,36.7527,36.7527,36.6839,36.6925,15100.0
2013-12-05 13:15:00,42.69,42.7,42.65,42.7,10200.0,36.6925,36.7011,36.6582,36.7011,10200.0
2013-12-05 13:20:00,42.7,42.72,42.66,42.7,7300.0,36.7011,36.7183,36.6667,36.7011,7300.0
2013-12-05 13:25:00,42.71,42.71,42.65,42.67,9800.0,36.7097,36.7097,36.6582,36.6753,9800.0
2013-12-05 13:30:00,42.66,42.67,42.64,42.64,4100.0,36.6667,36.6753,36.6496,36.6496,4100.0
2013-12-05 13:35:00,42.64,42.72,42.63,42.71,11500.0,36.6496,36.7183,36.641,36.7097,11500.0
2013-12-05 13:40:00,42.71,42.71,42.66,42.66,4600.0,36.7097,36.7097,36.6667,36.6667,4600.0
2013-12-05 13:45:00,42.67,42.67,42.62,42.64,10900.0,36.6753,36.6753,36.6324,36.6496,10900.0
2013-12-05 13:50:00,42.64,42.69,42.61,42.69,5400.0,36.6496,36.6925,36.6238,36.6925,5400.0
2013-12-05 13:55:00,42.69,42.74,42.69,42.72,5700.0,36.6925,36.7355,36.6925,36.7183,5700.0
2013-12-05 14:00:00,42.72,42.76,42.72,42.75,5000.0,36.7183,36.7527,36.7183,36.7441,5000.0
2013-12-05 14:05:00,42.75,42.77,42.72,42.77,25300.0,36.7441,36.7613,36.7183,36.7613,25300.0
2013-12-05 14:10:00,42.78,42.79,42.7,42.7,19900.0,36.7699,36.7785,36.7011,36.7011,19900.0
2013-12-05 14:15:00,42.72,42.75,42.69,42.75,7200.0,36.7183,36.7441,36.6925,36.7441,7200.0
2013-12-05 14:20:00,42.76,42.76,42.73,42.74,4400.0,36.7527,36.7527,36.7269,36.7355,4400.0
2013-12-05 14:25:00,42.74,42.75,42.72,42.75,5000.0,36.7355,36.7441,36.7183,36.7441,5000.0
2013-12-05 14:30:00,42.75,42.76,42.72,42.74,9100.0,36.7441,36.7527,36.7183,36.7355,9100.0
2013-12-05 14:35:00,42.74,42.78,42.74,42.78,7700.0,36.7355,36.7699,36.7355,36.7699,7700.0
2013-12-05 14:40:00,42.79,42.79,42.72,42.75,13500.0,36.7785,36.7785,36.7183,36.7441,13500.0
2013-12-05 14:45:00,42.75,42.76,42.7,42.72,7900.0,36.7441,36.7527,36.7011,36.7183,7900.0
2013-12-05 14:50:00,42.73,42.73,42.69,42.69,6500.0,36.7269,36.7269,36.6925,36.6925,6500.0
2013-12-05 14:55:00,42.68,42.68,42.6,42.64,9900.0,36.6839,36.6839,36.6152,36.6496,9900.0
2013-12-05 15:00:00,42.63,42.69,42.62,42.66,13400.0,36.641,36.6925,36.6324,36.6667,13400.0
2013-12-05 15:05:00,42.66,42.71,42.65,42.71,6400.0,36.6667,36.7097,36.6582,36.7097,6400.0
2013-12-05 15:10:00,42.71,42.75,42.69,42.74,11600.0,36.7097,36.7441,36.6925,36.7355,11600.0
2013-12-05 15:15:00,42.73,42.75,42.7,42.75,9000.0,36.7269,36.7441,36.7011,36.7441,9000.0
2013-12-05 15:20:00,42.76,42.76,42.72,42.75,10600.0,36.7527,36.7527,36.7183,36.7441,10600.0
2013-12-05 15:25:00,42.75,42.79,42.74,42.76,14900.0,36.7441,36.7785,36.7355,36.7527,14900.0
2013-12-05 15:30:00,42.75,42.77,42.73,42.77,20400.0,36.7441,36.7613,36.7269,36.7613,20400.0
2013-12-05 15:35:00,42.77,42.8,42.76,42.76,22500.0,36.7613,36.7871,36.7527,36.7527,22500.0
2013-12-05 15:40:00,42.76,42.76,42.7,42.7,24300.0,36.7527,36.7527,36.7011,36.7011,24300.0
2013-12-05 15:45:00,42.71,42.72,42.67,42.72,37600.0,36.7097,36.7183,36.6753,36.7183,37600.0
2013-12-05 15:50:00,42.71,42.75,42.7,42.75,38900.0,36.7097,36.7441,36.7011,36.7441,38900.0
2013-12-05 15:55:00,42.74,42.76,42.71,42.75,71100.0,36.7355,36.7527,36.7097,36.7441,71100.0
2013-12-06 09:30:00,43.33,43.33,43.17,43.18,9700.0,37.2426,37.2426,37.1051,37.1137,9700.0
2013-12-06 09:35:00,43.18,43.33,43.17,43.22,5100.0,37.1137,37.2426,37.1051,37.1481,5100.0
2013-12-06 09:40:00,43.26,43.26,43.22,43.22,2200.0,37.1825,37.1825,37.1481,37.1481,2200.0
2013-12-06 09:45:00,43.24,43.25,43.21,43.25,2600.0,37.1653,37.1739,37.1395,37.1739,2600.0
2013-12-06 09:50:00,43.23,43.4,43.22,43.4,15900.0,37.1567,37.3028,37.1481,37.3028,15900.0
2013-12-06 09:55:00,43.39,43.42,43.35,43.38,7800.0,37.2942,37.32,37.2598,37.2856,7800.0
2013-12-06 10:00:00,43.38,43.41,43.3,43.3,5400.0,37.2856,37.3114,37.2168,37.2168,5400.0
2013-12-06 10:05:00,43.3,43.37,43.26,43.34,6400.0,37.2168,37.277,37.1825,37.2512,6400.0
2013-12-06 10:10:00,43.34,43.35,43.22,43.22,25600.0,37.2512,37.2598,37.1481,37.1481,25600.0
2013-12-06 10:15:00,43.23,43.3,43.23,43.26,4700.0,37.1567,37.2168,37.1567,37.1825,4700.0
2013-12-06 10:20:00,43.27,43.27,43.2,43.2,4000.0,37.191,37.191,37.1309,37.1309,4000.0
2013-12-06 10:25:00,43.2,43.2,43.14,43.14,7800.0,37.1309,37.1309,37.0793,37.0793,7800.0
2013-12-06 10:30:00,43.17,43.17,43.11,43.16,3500.0,37.1051,37.1051,37.0535,37.0965,3500.0
2013-12-06 10:35:00,43.14,43.14,43.1,43.12,7900.0,37.0793,37.0793,37.0449,37.0621,7900.0
2013-12-06 10:40:00,43.12,43.13,43.09,43.09,2800.0,37.0621,37.0707,37.0363,37.0363,2800.0
2013-12-06 10:45:00,43.09,43.15,43.07,43.13,2400.0,37.0363,37.0879,37.0191,37.0707,2400.0
2013-12-06 10:50:00,43.14,43.19,43.13,43.17,3900.0,37.0793,37.1223,37.0707,37.1051,3900.0
2013-12-06 10:55:00,43.17,43.19,43.15,43.16,2600.0,37.1051,37.1223,37.0879,37.0965,2600.0
2013-12-06 11:00:00,43.15,43.21,43.11,43.21,2700.0,37.0879,37.1395,37.0535,37.1395,2700.0
2013-12-06 11:05:00,43.21,43.22,43.19,43.2,2100.0,37.1395,37.1481,37.1223,37.1309,2100.0
2013-12-06 11:10:00,43.22,43.22,43.18,43.19,3600.0,37.1481,37.1481,37.1137,37.1223,3600.0
2013-12-06 11:15:00,43.21,43.21,43.15,43.16,2900.0,37.1395,37.1395,37.0879,37.0965,2900.0
2013-12-06 11:20:00,43.17,43.17,43.12,43.12,2900.0,37.1051,37.1051,37.0621,37.0621,2900.0
2013-12-06 11:25:00,43.13,43.17,43.13,43.14,5100.0,37.0707,37.1051,37.0707,37.0793,5100.0
2013-12-06 11:30:00,43.14,43.2,43.14,43.2,2600.0,37.0793,37.1309,37.0793,37.1309,2600.0
2013-12-06 11:35:00,43.21,43.21,43.17,43.2,4100.0,37.1395,37.1395,37.1051,37.1309,4100.0
2013-12-06 11:40:00,43.2,43.2,43.19,43.2,1300.0,37.1309,37.1309,37.1223,37.1309,1300.0
2013-12-06 11:45:00,43.2,43.24,43.2,43.24,1800.0,37.1309,37.1653,37.1309,37.1653,1800.0
2013-12-06 11:50:00,43.26,43.27,43.23,43.23,2800.0,37.1825,37.191,37.1567,37.1567,2800.0
2013-12-06 11:55:00,43.22,43.26,43.19,43.25,3900.0,37.1481,37.1825,37.1223,37.1739,3900.0
2013-12-06 12:00:00,43.26,43.26,43.26,43.26,600.0,37.1825,37.1825,37.1825,37.1825,600.0
2013-12-06 12:05:00,43.26,43.26,43.24,43.24,3600.0,37.1825,37.1825,37.1653,37.1653,3600.0
2013-12-06 12:10:00,43.25,43.25,43.23,43.24,3800.0,37.1739,37.1739,37.1567,37.1653,3800.0
2013-12-06 12:15:00,43.25,43.27,43.24,43.27,1900.0,37.1739,37.191,37.1653,37.191,1900.0
2013-12-06 12:20:00,43.27,43.3,43.24,43.29,8000.0,37.191,37.2168,37.1653,37.2082,8000.0
2013-12-06 12:25:00,43.3,43.3,43.28,43.29,17600.0,37.2168,37.2168,37.1996,37.2082,17600.0
2013-12-06 12:30:00,43.28,43.3,43.27,43.29,17900.0,37.1996,37.2168,37.191,37.2082,17900.0
2013-12-06 12:35:00,43.3,43.31,43.27,43.29,35000.0,37.2168,37.2254,37.191,37.2082,35000.0
2013-12-06 12:40:00,43.3,43.3,43.25,43.25,15500.0,37.2168,37.2168,37.1739,37.1739,15500.0
2013-12-06 12:45:00,43.26,43.3,43.26,43.29,6200.0,37.1825,37.2168,37.1825,37.2082,6200.0
2013-12-06 12:50:00,43.29,43.31,43.29,43.3,5300.0,37.2082,37.2254,37.2082,37.2168,5300.0
2013-12-06 12:55:00,43.3,43.3,43.26,43.27,6500.0,37.2168,37.2168,37.1825,37.191,6500.0
2013-12-06 13:00:00,43.28,43.31,43.28,43.3,1800.0,37.1996,37.2254,37.1996,37.2168,1800.0
2013-12-06 13:05:00,43.3,43.31,43.27,43.29,8200.0,37.2168,37.2254,37.191,37.2082,8200.0
2013-12-06 13:10:00,43.3,43.3,43.29,43.3,3500.0,37.2168,37.2168,37.2082,37.2168,3500.0
2013-12-06 13:15:00,43.3,43.3,43.28,43.29,4500.0,37.2168,37.2168,37.1996,37.2082,4500.0
2013-12-06 13:20:00,43.3,43.3,43.29,43.3,2600.0,37.2168,37.2168,37.2082,37.2168,2600.0
2013-12-06 13:25:00,43.3,43.3,43.28,43.28,4300.0,37.2168,37.2168,37.1996,37.1996,4300.0
2013-12-06 13:30:00,43.27,43.3,43.27,43.29,2000.0,37.191,37.2168,37.191,37.2082,2000.0
2013-12-06 13:35:00,43.3,43.34,43.3,43.33,2300.0,37.2168,37.2512,37.2168,37.2426,2300.0
2013-12-06 13:40:00,43.34,43.4,43.3,43.4,43000.0,37.2512,37.3028,37.2168,37.3028,43000.0
2013-12-06 13:45:00,43.41,43.41,43.38,43.39,8200.0,37.3114,37.3114,37.2856,37.2942,8200.0
2013-12-06 13:50:00,43.39,43.39,43.33,43.35,5800.0,37.2942,37.2942,37.2426,37.2598,5800.0
2013-12-06 13:55:00,43.35,43.39,43.32,43.33,8400.0,37.2598,37.2942,37.234,37.2426,8400.0
2013-12-06 14:00:00,43.33,43.34,43.29,43.3,14400.0,37.2426,37.2512,37.2082,37.2168,14400.0
2013-12-06 14:05:00,43.3,43.31,43.26,43.3,13600.0,37.2168,37.2254,37.1825,37.2168,13600.0
2013-12-06 14:10:00,43.31,43.37,43.3,43.37,6300.0,37.2254,37.277,37.2168,37.277,6300.0
2013-12-06 14:15:00,43.37,43.41,43.37,43.39,15800.0,37.277,37.3114,37.277,37.2942,15800.0
2013-12-06 14:20:00,43.39,43.45,43.39,43.44,7700.0,37.2942,37.3458,37.2942,37.3372,7700.0
2013-12-06 14:25:00,43.44,43.46,43.4,43.41,7800.0,37.3372,37.3544,37.3028,37.3114,7800.0
2013-12-06 14:30:00,43.41,43.42,43.39,43.39,9800.0,37.3114,37.32,37.2942,37.2942,9800.0
2013-12-06 14:35:00,43.39,43.42,43.35,43.36,13400.0,37.2942,37.32,37.2598,37.2684,13400.0
2013-12-06 14:40:00,43.37,43.37,43.35,43.36,5800.0,37.277,37.277,37.2598,37.2684,5800.0
2013-12-06 14:45:00,43.36,43.37,43.32,43.35,5900.0,37.2684,37.277,37.234,37.2598,5900.0
2013-12-06 14:50:00,43.35,43.37,43.35,43.36,6000.0,37.2598,37.277,37.2598,37.2684,6000.0
2013-12-06 14:55:00,43.36,43.37,43.34,43.36,7900.0,37.2684,37.277,37.2512,37.2684,7900.0
2013-12-06 15:00:00,43.36,43.37,43.34,43.34,11000.0,37.2684,37.277,37.2512,37.2512,11000.0
2013-12-06 15:05:00,43.35,43.36,43.34,43.36,8500.0,37.2598,37.2684,37.2512,37.2684,8500.0
2013-12-06 15:10:00,43.36,43.37,43.35,43.36,9100.0,37.2684,37.277,37.2598,37.2684,9100.0
2013-12-06 15:15:00,43.36,43.37,43.29,43.3,24000.0,37.2684,37.277,37.2082,37.2168,24000.0
2013-12-06 15:20:00,43.3,43.32,43.29,43.3,11800.0,37.2168,37.234,37.2082,37.2168,11800.0
2013-12-06 15:25:00,43.31,43.32,43.29,43.29,13400.0,37.2254,37.234,37.2082,37.2082,13400.0
2013-12-06 15:30:00,43.3,43.34,43.29,43.34,15700.0,37.2168,37.2512,37.2082,37.2512,15700.0
2013-12-06 15:35:00,43.35,43.35,43.31,43.32,13800.0,37.2598,37.2598,37.2254,37.234,13800.0
2013-12-06 15:40:00,43.33,43.37,43.31,43.37,21900.0,37.2426,37.277,37.2254,37.277,21900.0
2013-12-06 15:45:00,43.37,43.39,43.36,43.38,31300.0,37.277,37.2942,37.2684,37.2856,31300.0
2013-12-06 15:50:00,43.38,43.4,43.37,43.4,34200.0,37.2856,37.3028,37.277,37.3028,34200.0
2013-12-06 15:55:00,43.39,43.39,43.34,43.36,53400.0,37.2942,37.2942,37.2512,37.2684,53400.0
2013-12-09 09:30:00,43.52,43.65,43.5,43.63,10000.0,37.4059,37.5177,37.3887,37.5005,10000.0
2013-12-09 09:35:00,43.62,43.67,43.6,43.62,4800.0,37.4919,37.5349,37.4747,37.4919,4800.0
2013-12-09 09:40:00,43.63,43.69,43.6,43.65,16300.0,37.5005,37.552,37.4747,37.5177,16300.0
2013-12-09 09:45:00,43.65,43.71,43.65,43.71,4000.0,37.5177,37.5692,37.5177,37.5692,4000.0
2013-12-09 09:50:00,43.74,43.74,43.65,43.65,6000.0,37.595,37.595,37.5177,37.5177,6000.0
2013-12-09 09:55:00,43.67,43.74,43.66,43.74,5600.0,37.5349,37.595,37.5263,37.595,5600.0
2013-12-09 10:00:00,43.72,43.73,43.68,43.72,2300.0,37.5778,37.5864,37.5434,37.5778,2300.0
2013-12-09 10:05:00,43.71,43.75,43.69,43.74,8700.0,37.5692,37.6036,37.552,37.595,8700.0
2013-12-09 10:10:00,43.73,43.78,43.72,43.78,4900.0,37.5864,37.6294,37.5778,37.6294,4900.0
2013-12-09 10:15:00,43.78,43.78,43.75,43.76,3800.0,37.6294,37.6294,37.6036,37.6122,3800.0
2013-12-09 10:20:00,43.75,43.75,43.68,43.73,17400.0,37.6036,37.6036,37.5434,37.5864,17400.0
2013-12-09 10:25:00,43.74,43.74,43.68,43.72,3500.0,37.595,37.595,37.5434,37.5778,3500.0
2013-12-09 10:30:00,43.71,43.71,43.61,43.62,7100.0,37.5692,37.5692,37.4833,37.4919,7100.0
2013-12-09 10:35:00,43.64,43.65,43.63,43.64,4700.0,37.5091,37.5177,37.5005,37.5091,4700.0
2013-12-09 10:40:00,43.65,43.66,43.63,43.65,5900.0,37.5177,37.5263,37.5005,37.5177,5900.0
2013-12-09 10:45:00,43.65,43.66,43.64,43.65,3000.0,37.5177,37.5263,37.5091,37.5177,3000.0
2013-12-09 10:50:00,43.66,43.71,43.65,43.7,6300.0,37.5263,37.5692,37.5177,37.5606,6300.0
2013-12-09 10:55:00,43.7,43.71,43.67,43.68,5200.0,37.5606,37.5692,37.5349,37.5434,5200.0
2013-12-09 11:00:00,43.7,43.71,43.68,43.68,2100.0,37.5606,37.5692,37.5434,37.5434,2100.0
2013-12-09 11:05:00,43.68,43.76,43.68,43.75,5800.0,37.5434,37.6122,37.5434,37.6036,5800.0
2013-12-09 11:10:00,43.74,43.75,43.7,43.72,4600.0,37.595,37.6036,37.5606,37.5778,4600.0
2013-12-09 11:15:00,43.73,43.75,43.73,43.74,2400.0,37.5864,37.6036,37.5864,37.595,2400.0
2013-12-09 11:20:00,43.74,43.77,43.74,43.75,6600.0,37.595,37.6208,37.595,37.6036,6600.0
2013-12-09 11:25:00,43.75,43.76,43.74,43.75,5400.0,37.6036,37.6122,37.595,37.6036,5400.0
2013-12-09 11:30:00,43.75,43.77,43.75,43.75,4900.0,37.6036,37.6208,37.6036,37.6036,4900.0
2013-12-09 11:35:00,43.75,43.77,43.75,43.77,1200.0,37.6036,37.6208,37.6036,37.6208,1200.0
2013-12-09 11:40:00,43.77,43.79,43.76,43.76,10200.0,37.6208,37.638,37.6122,37.6122,10200.0
2013-12-09 11:45:00,43.76,43.83,43.76,43.81,10700.0,37.6122,37.6724,37.6122,37.6552,10700.0
2013-12-09 11:50:00,43.82,43.83,43.81,43.82,2200.0,37.6638,37.6724,37.6552,37.6638,2200.0
2013-12-09 11:55:00,43.81,43.84,43.81,43.83,6400.0,37.6552,37.681,37.6552,37.6724,6400.0
2013-12-09 12:00:00,43.82,43.86,43.82,43.85,6600.0,37.6638,37.6982,37.6638,37.6896,6600.0
2013-12-09 12:05:00,43.85,43.86,43.8,43.82,3200.0,37.6896,37.6982,37.6466,37.6638,3200.0
2013-12-09 12:10:00,43.8,43.83,43.8,43.82,6600.0,37.6466,37.6724,37.6466,37.6638,6600.0
2013-12-09 12:15:00,43.82,43.83,43.81,43.82,14800.0,37.6638,37.6724,37.6552,37.6638,14800.0
2013-12-09 12:20:00,43.81,43.82,43.8,43.81,5900.0,37.6552,37.6638,37.6466,37.6552,5900.0
2013-12-09 12:25:00,43.8,43.82,43.79,43.8,3400.0,37.6466,37.6638,37.638,37.6466,3400.0
2013-12-09 12:30:00,43.8,43.81,43.79,43.8,3800.0,37.6466,37.6552,37.638,37.6466,3800.0
2013-12-09 12:35:00,43.79,43.8,43.78,43.78,3500.0,37.638,37.6466,37.6294,37.6294,3500.0
2013-12-09 12:40:00,43.79,43.81,43.79,43.81,7100.0,37.638,37.6552,37.638,37.6552,7100.0
2013-12-09 12:45:00,43.82,43.84,43.82,43.84,3900.0,37.6638,37.681,37.6638,37.681,3900.0
2013-12-09 12:50:00,43.84,43.87,43.84,43.84,6500.0,37.681,37.7068,37.681,37.681,6500.0
2013-12-09 12:55:00,43.86,43.89,43.86,43.87,7300.0,37.6982,37.7239,37.6982,37.7068,7300.0
2013-12-09 13:00:00,43.86,43.89,43.86,43.86,6200.0,37.6982,37.7239,37.6982,37.6982,6200.0
2013-12-09 13:05:00,43.86,43.88,43.84,43.84,4900.0,37.6982,37.7153,37.681,37.681,4900.0
2013-12-09 13:10:00,43.86,43.9,43.86,43.89,14300.0,37.6982,37.7325,37.6982,37.7239,14300.0
2013-12-09 13:15:00,43.88,43.93,43.88,43.93,5800.0,37.7153,37.7583,37.7153,37.7583,5800.0
2013-12-09 13:20:00,43.93,43.95,43.91,43.93,7200.0,37.7583,37.7755,37.7411,37.7583,7200.0
2013-12-09 13:25:00,43.92,43.95,43.92,43.93,5100.0,37.7497,37.7755,37.7497,37.7583,5100.0
2013-12-09 13:30:00,43.94,43.95,43.9,43.9,4700.0,37.7669,37.7755,37.7325,37.7325,4700.0
2013-12-09 13:35:00,43.91,43.96,43.91,43.95,5500.0,37.7411,37.7841,37.7411,37.7755,5500.0
2013-12-09 13:40:00,43.95,43.96,43.95,43.96,3900.0,37.7755,37.7841,37.7755,37.7841,3900.0
2013-12-09 13:45:00,43.95,43.97,43.93,43.97,8600.0,37.7755,37.7927,37.7583,37.7927,8600.0
2013-12-09 13:50:00,43.97,44.0,43.93,43.94,11200.0,37.7927,37.8185,37.7583,37.7669,11200.0
2013-12-09 13:55:00,43.94,43.95,43.93,43.94,5000.0,37.7669,37.7755,37.7583,37.7669,5000.0
2013-12-09 14:00:00,43.94,43.95,43.92,43.93,7800.0,37.7669,37.7755,37.7497,37.7583,7800.0
2013-12-09 14:05:00,43.94,43.95,43.92,43.92,7900.0,37.7669,37.7755,37.7497,37.7497,7900.0
2013-12-09 14:10:00,43.93,43.94,43.89,43.9,6900.0,37.7583,37.7669,37.7239,37.7325,6900.0
2013-12-09 14:15:00,43.9,43.9,43.85,43.86,4700.0,37.7325,37.7325,37.6896,37.6982,4700.0
2013-12-09 14:20:00,43.86,43.86,43.78,43.78,8100.0,37.6982,37.6982,37.6294,37.6294,8100.0
2013-12-09 14:25:00,43.79,43.85,43.78,43.84,9700.0,37.638,37.6896,37.6294,37.681,9700.0
2013-12-09 14:30:00,43.84,43.9,43.84,43.89,8100.0,37.681,37.7325,37.681,37.7239,8100.0
2013-12-09 14:35:00,43.89,43.89,43.87,43.88,8300.0,37.7239,37.7239,37.7068,37.7153,8300.0
2013-12-09 14:40:00,43.88,43.93,43.86,43.93,7900.0,37.7153,37.7583,37.6982,37.7583,7900.0
2013-12-09 14:45:00,43.92,43.96,43.91,43.95,10200.0,37.7497,37.7841,37.7411,37.7755,10200.0
2013-12-09 14:50:00,43.96,43.96,43.93,43.93,14700.0,37.7841,37.7841,37.7583,37.7583,14700.0
2013-12-09 14:55:00,43.92,43.97,43.91,43.97,48400.0,37.7497,37.7927,37.7411,37.7927,48400.0
2013-12-09 15:00:00,43.97,43.98,43.96,43.96,9600.0,37.7927,37.8013,37.7841,37.7841,9600.0
2013-12-09 15:05:00,43.97,44.01,43.97,44.01,15400.0,37.7927,37.8271,37.7927,37.8271,15400.0
2013-12-09 15:10:00,44.01,44.03,44.0,44.02,13500.0,37.8271,37.8443,37.8185,37.8357,13500.0
2013-12-09 15:15:00,44.02,44.02,44.0,44.0,19000.0,37.8357,37.8357,37.8185,37.8185,19000.0
2013-12-09 15:20:00,44.0,44.0,43.98,43.98,20400.0,37.8185,37.8185,37.8013,37.8013,20400.0
2013-12-09 15:25:00,43.99,44.0,43.96,43.98,18400.0,37.8099,37.8185,37.7841,37.8013,18400.0
2013-12-09 15:30:00,43.98,44.01,43.97,43.98,28300.0,37.8013,37.8271,37.7927,37.8013,28300.0
2013-12-09 15:35:00,43.98,43.99,43.96,43.96,21900.0,37.8013,37.8099,37.7841,37.7841,21900.0
2013-12-09 15:40:00,43.97,43.98,43.94,43.95,30400.0,37.7927,37.8013,37.7669,37.7755,30400.0
2013-12-09 15:45:00,43.95,44.01,43.95,44.01,30300.0,37.7755,37.8271,37.7755,37.8271,30300.0
2013-12-09 15:50:00,44.0,44.01,43.98,43.99,27200.0,37.8185,37.8271,37.8013,37.8099,27200.0
2013-12-09 15:55:00,43.99,44.02,43.98,44.02,72900.0,37.8099,37.8357,37.8013,37.8357,72900.0
2013-12-10 09:30:00,43.84,43.87,43.78,43.84,9400.0,37.681,37.7068,37.6294,37.681,9400.0
2013-12-10 09:35:00,43.86,44.01,43.86,44.01,17700.0,37.6982,37.8271,37.6982,37.8271,17700.0
2013-12-10 09:40:00,44.02,44.05,43.9,43.91,9400.0,37.8357,37.8615,37.7325,37.7411,9400.0
2013-12-10 09:45:00,43.92,43.96,43.86,43.92,20000.0,37.7497,37.7841,37.6982,37.7497,20000.0
2013-12-10 09:50:00,43.93,43.93,43.83,43.83,12100.0,37.7583,37.7583,37.6724,37.6724,12100.0
2013-12-10 09:55:00,43.83,43.85,43.77,43.78,17300.0,37.6724,37.6896,37.6208,37.6294,17300.0
2013-12-10 10:00:00,43.79,43.88,43.77,43.85,21400.0,37.638,37.7153,37.6208,37.6896,21400.0
2013-12-10 10:05:00,43.86,43.95,43.8,43.95,14000.0,37.6982,37.7755,37.6466,37.7755,14000.0
2013-12-10 10:10:00,43.94,43.96,43.94,43.96,6700.0,37.7669,37.7841,37.7669,37.7841,6700.0
2013-12-10 10:15:00,43.97,44.04,43.97,44.01,9600.0,37.7927,37.8529,37.7927,37.8271,9600.0
2013-12-10 10:20:00,44.03,44.08,44.03,44.04,13200.0,37.8443,37.8873,37.8443,37.8529,13200.0
2013-12-10 10:25:00,44.03,44.09,44.0,44.09,8300.0,37.8443,37.8958,37.8185,37.8958,8300.0
2013-12-10 10:30:00,44.1,44.18,44.1,44.14,7500.0,37.9044,37.9732,37.9044,37.9388,7500.0
2013-12-10 10:35:00,44.15,44.25,44.13,44.24,8400.0,37.9474,38.0334,37.9302,38.0248,8400.0
2013-12-10 10:40:00,44.22,44.23,44.16,44.23,12300.0,38.0076,38.0162,37.956,38.0162,12300.0
2013-12-10 10:45:00,44.23,44.25,44.21,44.21,5300.0,38.0162,38.0334,37.999,37.999,5300.0
2013-12-10 10:50:00,44.22,44.24,44.14,44.2,16500.0,38.0076,38.0248,37.9388,37.9904,16500.0
2013-12-10 10:55:00,44.21,44.25,44.15,44.18,11900.0,37.999,38.0334,37.9474,37.9732,11900.0
2013-12-10 11:00:00,44.17,44.24,44.17,44.2,9100.0,37.9646,38.0248,37.9646,37.9904,9100.0
2013-12-10 11:05:00,44.2,44.24,44.16,44.23,15000.0,37.9904,38.0248,37.956,38.0162,15000.0
2013-12-10 11:10:00,44.25,44.29,44.19,44.29,17300.0,38.0334,38.0677,37.9818,38.0677,17300.0
2013-12-10 11:15:00,44.28,44.36,44.28,44.35,13200.0,38.0592,38.1279,38.0592,38.1193,13200.0
2013-12-10 11:20:00,44.34,44.38,44.32,44.36,16600.0,38.1107,38.1451,38.0935,38.1279,16600.0
2013-12-10 11:25:00,44.36,44.41,44.27,44.27,46600.0,38.1279,38.1709,38.0506,38.0506,46600.0
2013-12-10 11:30:00,44.26,44.26,44.16,44.16,27700.0,38.042,38.042,37.956,37.956,27700.0
2013-12-10 11:35:00,44.16,44.24,44.16,44.23,9000.0,37.956,38.0248,37.956,38.0162,9000.0
2013-12-10 11:40:00,44.23,44.23,44.16,44.16,9700.0,38.0162,38.0162,37.956,37.956,9700.0
2013-12-10 11:45:00,44.16,44.16,44.13,44.13,15600.0,37.956,37.956,37.9302,37.9302,15600.0
2013-12-10 11:50:00,44.13,44.15,44.13,44.14,7500.0,37.9302,37.9474,37.9302,37.9388,7500.0
2013-12-10 11:55:00,44.14,44.14,44.06,44.07,11300.0,37.9388,37.9388,37.8701,37.8787,11300.0
2013-12-10 12:00:00,44.06,44.09,44.03,44.03,13800.0,37.8701,37.8958,37.8443,37.8443,13800.0
2013-12-10 12:05:00,44.03,44.03,43.93,43.96,10500.0,37.8443,37.8443,37.7583,37.7841,10500.0
2013-12-10 12:10:00,43.97,44.05,43.97,44.03,7900.0,37.7927,37.8615,37.7927,37.8443,7900.0
2013-12-10 12:15:00,44.04,44.07,44.03,44.07,7200.0,37.8529,37.8787,37.8443,37.8787,7200.0
2013-12-10 12:20:00,44.07,44.12,44.04,44.04,15200.0,37.8787,37.9216,37.8529,37.8529,15200.0
2013-12-10 12:25:00,44.05,44.05,44.01,44.03,3900.0,37.8615,37.8615,37.8271,37.8443,3900.0
2013-12-10 12:30:00,44.02,44.02,43.98,43.99,5900.0,37.8357,37.8357,37.8013,37.8099,5900.0
2013-12-10 12:35:00,43.99,43.99,43.97,43.98,3400.0,37.8099,37.8099,37.7927,37.8013,3400.0
2013-12-10 12:40:00,43.97,43.97,43.93,43.94,24100.0,37.7927,37.7927,37.7583,37.7669,24100.0
2013-12-10 12:45:00,43.94,43.94,43.89,43.94,15500.0,37.7669,37.7669,37.7239,37.7669,15500.0
2013-12-10 12:50:00,43.93,43.94,43.92,43.93,8800.0,37.7583,37.7669,37.7497,37.7583,8800.0
2013-12-10 12:55:00,43.93,43.99,43.93,43.98,11200.0,37.7583,37.8099,37.7583,37.8013,11200.0
2013-12-10 13:00:00,43.99,44.04,43.98,44.04,11400.0,37.8099,37.8529,37.8013,37.8529,11400.0
2013-12-10 13:05:00,44.04,44.09,44.04,44.09,10200.0,37.8529,37.8958,37.8529,37.8958,10200.0
2013-12-10 13:10:00,44.09,44.1,44.05,44.07,10000.0,37.8958,37.9044,37.8615,37.8787,10000.0
2013-12-10 13:15:00,44.06,44.07,43.99,44.03,12900.0,37.8701,37.8787,37.8099,37.8443,12900.0
2013-12-10 13:20:00,44.02,44.06,44.01,44.04,9800.0,37.8357,37.8701,37.8271,37.8529,9800.0
2013-12-10 13:25:00,44.04,44.04,44.0,44.04,11600.0,37.8529,37.8529,37.8185,37.8529,11600.0
2013-12-10 13:30:00,44.04,44.07,44.03,44.06,18000.0,37.8529,37.8787,37.8443,37.8701,18000.0
2013-12-10 13:35:00,44.06,44.08,44.05,44.07,10000.0,37.8701,37.8873,37.8615,37.8787,10000.0
2013-12-10 13:40:00,44.07,44.08,44.02,44.02,5600.0,37.8787,37.8873,37.8357,37.8357,5600.0
2013-12-10 13:45:00,44.02,44.07,44.02,44.07,10900.0,37.8357,37.8787,37.8357,37.8787,10900.0
2013-12-10 13:50:00,44.07,44.08,44.01,44.01,8700.0,37.8787,37.8873,37.8271,37.8271,8700.0
2013-12-10 13:55:00,44.0,44.05,43.97,44.02,16000.0,37.8185,37.8615,37.7927,37.8357,16000.0
2013-12-10 14:00:00,44.01,44.01,43.98,44.0,8000.0,37.8271,37.8271,37.8013,37.8185,8000.0
2013-12-10 14:05:00,44.01,44.05,44.01,44.05,10800.0,37.8271,37.8615,37.8271,37.8615,10800.0
2013-12-10 14:10:00,44.06,44.06,44.03,44.04,6700.0,37.8701,37.8701,37.8443,37.8529,6700.0
2013-12-10 14:15:00,44.03,44.03,43.99,44.01,16100.0,37.8443,37.8443,37.8099,37.8271,16100.0
2013-12-10 14:20:00,44.02,44.02,44.0,44.0,6700.0,37.8357,37.8357,37.8185,37.8185,6700.0
2013-12-10 14:25:00,44.0,44.04,43.98,44.02,15900.0,37.8185,37.8529,37.8013,37.8357,15900.0
2013-12-10 14:30:00,44.01,44.02,43.98,43.98,16900.0,37.8271,37.8357,37.8013,37.8013,16900.0
2013-12-10 14:35:00,43.98,44.03,43.98,43.99,30100.0,37.8013,37.8443,37.8013,37.8099,30100.0
2013-12-10 14:40:00,43.99,44.01,43.98,43.98,23200.0,37.8099,37.8271,37.8013,37.8013,23200.0
2013-12-10 14:45:00,43.99,43.99,43.93,43.95,8800.0,37.8099,37.8099,37.7583,37.7755,8800.0
2013-12-10 14:50:00,43.95,43.95,43.9,43.9,14100.0,37.7755,37.7755,37.7325,37.7325,14100.0
2013-12-10 14:55:00,43.9,43.99,43.9,43.99,16600.0,37.7325,37.8099,37.7325,37.8099,16600.0
2013-12-10 15:00:00,43.98,44.01,43.97,43.97,22600.0,37.8013,37.8271,37.7927,37.7927,22600.0
2013-12-10 15:05:00,43.97,43.98,43.95,43.97,24100.0,37.7927,37.8013,37.7755,37.7927,24100.0
2013-12-10 15:10:00,43.97,43.97,43.94,43.95,29000.0,37.7927,37.7927,37.7669,37.7755,29000.0
2013-12-10 15:15:00,43.95,43.95,43.94,43.95,28100.0,37.7755,37.7755,37.7669,37.7755,28100.0
2013-12-10 15:20:00,43.95,44.0,43.94,44.0,22500.0,37.7755,37.8185,37.7669,37.8185,22500.0
2013-12-10 15:25:00,44.0,44.01,43.97,43.99,26800.0,37.8185,37.8271,37.7927,37.8099,26800.0
2013-12-10 15:30:00,43.99,44.06,43.99,44.04,20600.0,37.8099,37.8701,37.8099,37.8529,20600.0
2013-12-10 15:35:00,44.03,44.04,44.0,44.01,15100.0,37.8443,37.8529,37.8185,37.8271,15100.0
2013-12-10 15:40:00,44.02,44.06,44.01,44.01,17400.0,37.8357,37.8701,37.8271,37.8271,17400.0
2013-12-10 15:45:00,44.01,44.01,43.97,44.0,30800.0,37.8271,37.8271,37.7927,37.8185,30800.0
2013-12-10 15:50:00,44.0,44.01,43.98,43.99,31400.0,37.8185,37.8271,37.8013,37.8099,31400.0
2013-12-10 15:55:00,43.99,44.01,43.98,44.0,61400.0,37.8099,37.8271,37.8013,37.8185,61400.0
2013-12-11 09:30:00,43.87,43.95,43.87,43.94,10800.0,37.7068,37.7755,37.7068,37.7669,10800.0
2013-12-11 09:35:00,43.9,44.06,43.9,44.05,13000.0,37.7325,37.8701,37.7325,37.8615,13000.0
2013-12-11 09:40:00,44.0,44.04,43.99,44.04,3500.0,37.8185,37.8529,37.8099,37.8529,3500.0
2013-12-11 09:45:00,44.04,44.05,43.94,43.94,5800.0,37.8529,37.8615,37.7669,37.7669,5800.0
2013-12-11 09:50:00,43.93,43.95,43.84,43.91,19600.0,37.7583,37.7755,37.681,37.7411,19600.0
2013-12-11 09:55:00,43.9,43.91,43.88,43.9,10200.0,37.7325,37.7411,37.7153,37.7325,10200.0
2013-12-11 10:00:00,43.89,43.89,43.82,43.86,6300.0,37.7239,37.7239,37.6638,37.6982,6300.0
2013-12-11 10:05:00,43.85,43.85,43.73,43.75,8100.0,37.6896,37.6896,37.5864,37.6036,8100.0
2013-12-11 10:10:00,43.76,43.89,43.7,43.89,12700.0,37.6122,37.7239,37.5606,37.7239,12700.0
2013-12-11 10:15:00,43.9,43.91,43.81,43.81,3600.0,37.7325,37.7411,37.6552,37.6552,3600.0
2013-12-11 10:20:00,43.83,43.9,43.79,43.79,9300.0,37.6724,37.7325,37.638,37.638,9300.0
2013-12-11 10:25:00,43.78,43.87,43.75,43.82,34700.0,37.6294,37.7068,37.6036,37.6638,34700.0
2013-12-11 10:30:00,43.82,43.84,43.75,43.84,8900.0,37.6638,37.681,37.6036,37.681,8900.0
2013-12-11 10:35:00,43.85,43.85,43.77,43.83,4500.0,37.6896,37.6896,37.6208,37.6724,4500.0
2013-12-11 10:40:00,43.83,43.85,43.81,43.82,3500.0,37.6724,37.6896,37.6552,37.6638,3500.0
2013-12-11 10:45:00,43.83,43.83,43.77,43.77,2600.0,37.6724,37.6724,37.6208,37.6208,2600.0
2013-12-11 10:50:00,43.75,43.8,43.75,43.79,3400.0,37.6036,37.6466,37.6036,37.638,3400.0
2013-12-11 10:55:00,43.79,43.82,43.74,43.79,7700.0,37.638,37.6638,37.595,37.638,7700.0
2013-12-11 11:00:00,43.8,43.8,43.78,43.78,4400.0,37.6466,37.6466,37.6294,37.6294,4400.0
2013-12-11 11:05:00,43.78,43.78,43.73,43.73,7500.0,37.6294,37.6294,37.5864,37.5864,7500.0
2013-12-11 11:10:00,43.74,43.8,43.74,43.79,4200.0,37.595,37.6466,37.595,37.638,4200.0
2013-12-11 11:15:00,43.78,43.79,43.75,43.77,6900.0,37.6294,37.638,37.6036,37.6208,6900.0
2013-12-11 11:20:00,43.77,43.79,43.74,43.76,10400.0,37.6208,37.638,37.595,37.6122,10400.0
2013-12-11 11:25:00,43.77,43.78,43.75,43.77,2900.0,37.6208,37.6294,37.6036,37.6208,2900.0
2013-12-11 11:30:00,43.75,43.76,43.71,43.75,11800.0,37.6036,37.6122,37.5692,37.6036,11800.0
2013-12-11 11:35:00,43.75,43.76,43.71,43.71,6400.0,37.6036,37.6122,37.5692,37.5692,6400.0
2013-12-11 11:40:00,43.72,43.75,43.66,43.66,8200.0,37.5778,37.6036,37.5263,37.5263,8200.0
2013-12-11 11:45:00,43.65,43.68,43.62,43.66,19800.0,37.5177,37.5434,37.4919,37.5263,19800.0
2013-12-11 11:50:00,43.67,43.7,43.66,43.69,6700.0,37.5349,37.5606,37.5263,37.552,6700.0
2013-12-11 11:55:00,43.68,43.72,43.65,43.66,4700.0,37.5434,37.5778,37.5177,37.5263,4700.0
2013-12-11 12:00:00,43.65,43.69,43.63,43.66,7400.0,37.5177,37.552,37.5005,37.5263,7400.0
2013-12-11 12:05:00,43.65,43.66,43.6,43.64,5800.0,37.5177,37.5263,37.4747,37.5091,5800.0
2013-12-11 12:10:00,43.63,43.66,43.63,43.65,4400.0,37.5005,37.5263,37.5005,37.5177,4400.0
2013-12-11 12:15:00,43.64,43.66,43.56,43.61,21300.0,37.5091,37.5263,37.4403,37.4833,21300.0
2013-12-11 12:20:00,43.6,43.65,43.57,43.57,9500.0,37.4747,37.5177,37.4489,37.4489,9500.0
2013-12-11 12:25:00,43.57,43.64,43.54,43.61,35800.0,37.4489,37.5091,37.4231,37.4833,35800.0
2013-12-11 12:30:00,43.61,43.68,43.61,43.66,8400.0,37.4833,37.5434,37.4833,37.5263,8400.0
2013-12-11 12:35:00,43.67,43.7,43.66,43.68,3800.0,37.5349,37.5606,37.5263,37.5434,3800.0
2013-12-11 12:40:00,43.68,43.69,43.67,43.68,3400.0,37.5434,37.552,37.5349,37.5434,3400.0
2013-12-11 12:45:00,43.68,43.69,43.67,43.67,3300.0,37.5434,37.552,37.5349,37.5349,3300.0
2013-12-11 12:50:00,43.68,43.68,43.64,43.66,8700.0,37.5434,37.5434,37.5091,37.5263,8700.0
2013-12-11 12:55:00,43.65,43.65,43.63,43.63,2200.0,37.5177,37.5177,37.5005,37.5005,2200.0
2013-12-11 13:00:00,43.64,43.67,43.64,43.67,5200.0,37.5091,37.5349,37.5091,37.5349,5200.0
2013-12-11 13:05:00,43.67,43.71,43.67,43.71,5500.0,37.5349,37.5692,37.5349,37.5692,5500.0
2013-12-11 13:10:00,43.7,43.71,43.69,43.7,2700.0,37.5606,37.5692,37.552,37.5606,2700.0
2013-12-11 13:15:00,43.69,43.7,43.64,43.64,2500.0,37.552,37.5606,37.5091,37.5091,2500.0
2013-12-11 13:20:00,43.65,43.67,43.63,43.67,1800.0,37.5177,37.5349,37.5005,37.5349,1800.0
2013-12-11 13:25:00,43.65,43.66,43.62,43.62,4100.0,37.5177,37.5263,37.4919,37.4919,4100.0
2013-12-11 13:30:00,43.64,43.69,43.62,43.69,7400.0,37.5091,37.552,37.4919,37.552,7400.0
2013-12-11 13:35:00,43.67,43.7,43.67,43.69,1400.0,37.5349,37.5606,37.5349,37.552,1400.0
2013-12-11 13:40:00,43.7,43.77,43.69,43.77,6000.0,37.5606,37.6208,37.552,37.6208,6000.0
2013-12-11 13:45:00,43.77,43.81,43.74,43.81,8300.0,37.6208,37.6552,37.595,37.6552,8300.0
2013-12-11 13:50:00,43.81,43.81,43.73,43.74,6900.0,37.6552,37.6552,37.5864,37.595,6900.0
2013-12-11 13:55:00,43.75,43.75,43.73,43.74,6700.0,37.6036,37.6036,37.5864,37.595,6700.0
2013-12-11 14:00:00,43.75,43.76,43.72,43.72,1400.0,37.6036,37.6122,37.5778,37.5778,1400.0
2013-12-11 14:05:00,43.73,43.75,43.69,43.72,5400.0,37.5864,37.6036,37.552,37.5778,5400.0
2013-12-11 14:10:00,43.69,43.69,43.63,43.64,4600.0,37.552,37.552,37.5005,37.5091,4600.0
2013-12-11 14:15:00,43.62,43.62,43.58,43.59,5900.0,37.4919,37.4919,37.4575,37.4661,5900.0
2013-12-11 14:20:00,43.6,43.63,43.6,43.61,6700.0,37.4747,37.5005,37.4747,37.4833,6700.0
2013-12-11 14:25:00,43.62,43.62,43.55,43.59,6800.0,37.4919,37.4919,37.4317,37.4661,6800.0
2013-12-11 14:30:00,43.59,43.59,43.56,43.57,5600.0,37.4661,37.4661,37.4403,37.4489,5600.0
2013-12-11 14:35:00,43.56,43.56,43.51,43.51,7400.0,37.4403,37.4403,37.3973,37.3973,7400.0
2013-12-11 14:40:00,43.5,43.57,43.49,43.56,22300.0,37.3887,37.4489,37.3801,37.4403,22300.0
2013-12-11 14:45:00,43.57,43.62,43.56,43.61,8600.0,37.4489,37.4919,37.4403,37.4833,8600.0
2013-12-11 14:50:00,43.61,43.66,43.61,43.63,11500.0,37.4833,37.5263,37.4833,37.5005,11500.0
2013-12-11 14:55:00,43.62,43.64,43.56,43.59,7500.0,37.4919,37.5091,37.4403,37.4661,7500.0
2013-12-11 15:00:00,43.58,43.62,43.56,43.61,13500.0,37.4575,37.4919,37.4403,37.4833,13500.0
2013-12-11 15:05:00,43.61,43.62,43.52,43.54,15000.0,37.4833,37.4919,37.4059,37.4231,15000.0
2013-12-11 15:10:00,43.54,43.55,43.5,43.54,17800.0,37.4231,37.4317,37.3887,37.4231,17800.0
2013-12-11 15:15:00,43.53,43.55,43.49,43.49,26100.0,37.4145,37.4317,37.3801,37.3801,26100.0
2013-12-11 15:20:00,43.5,43.55,43.49,43.54,16000.0,37.3887,37.4317,37.3801,37.4231,16000.0
2013-12-11 15:25:00,43.53,43.54,43.5,43.52,26300.0,37.4145,37.4231,37.3887,37.4059,26300.0
2013-12-11 15:30:00,43.52,43.54,43.5,43.52,21900.0,37.4059,37.4231,37.3887,37.4059,21900.0
2013-12-11 15:35:00,43.53,43.54,43.5,43.5,17500.0,37.4145,37.4231,37.3887,37.3887,17500.0
2013-12-11 15:40:00,43.5,43.54,43.49,43.5,41200.0,37.3887,37.4231,37.3801,37.3887,41200.0
2013-12-11 15:45:00,43.49,43.52,43.45,43.47,46000.0,37.3801,37.4059,37.3458,37.363,46000.0
2013-12-11 15:50:00,43.47,43.47,43.41,43.41,26400.0,37.363,37.363,37.3114,37.3114,26400.0
2013-12-11 15:55:00,43.41,43.48,43.41,43.48,53100.0,37.3114,37.3715,37.3114,37.3715,53100.0
2013-12-12 09:30:00,42.95,43.0,42.81,42.91,32300.0,37.1306,37.1739,37.0096,37.0961,32300.0
2013-12-12 09:35:00,42.91,43.07,42.82,43.07,20200.0,37.0961,37.2344,37.0182,37.2344,20200.0
2013-12-12 09:40:00,43.07,43.2,43.07,43.2,17000.0,37.2344,37.3468,37.2344,37.3468,17000.0
2013-12-12 09:45:00,43.19,43.21,43.02,43.05,10300.0,37.3381,37.3554,37.1911,37.2171,10300.0
2013-12-12 09:50:00,43.06,43.07,43.02,43.03,11800.0,37.2257,37.2344,37.1911,37.1998,11800.0
2013-12-12 09:55:00,43.04,43.05,43.01,43.03,7700.0,37.2084,37.2171,37.1825,37.1998,7700.0
2013-12-12 10:00:00,43.02,43.1,43.02,43.1,4100.0,37.1911,37.2603,37.1911,37.2603,4100.0
2013-12-12 10:05:00,43.09,43.19,43.09,43.17,12800.0,37.2517,37.3381,37.2517,37.3208,12800.0
2013-12-12 10:10:00,43.17,43.21,43.15,43.16,8800.0,37.3208,37.3554,37.3035,37.3122,8800.0
2013-12-12 10:15:00,43.16,43.16,43.07,43.1,6600.0,37.3122,37.3122,37.2344,37.2603,6600.0
2013-12-12 10:20:00,43.09,43.12,43.09,43.1,3800.0,37.2517,37.2776,37.2517,37.2603,3800.0
2013-12-12 10:25:00,43.09,43.12,43.06,43.12,3700.0,37.2517,37.2776,37.2257,37.2776,3700.0
2013-12-12 10:30:00,43.11,43.13,43.09,43.11,6300.0,37.269,37.2862,37.2517,37.269,6300.0
2013-12-12 10:35:00,43.11,43.13,43.07,43.13,5900.0,37.269,37.2862,37.2344,37.2862,5900.0
2013-12-12 10:40:00,43.12,43.13,43.07,43.1,5800.0,37.2776,37.2862,37.2344,37.2603,5800.0
2013-12-12 10:45:00,43.11,43.13,43.05,43.13,10300.0,37.269,37.2862,37.2171,37.2862,10300.0
2013-12-12 10:50:00,43.11,43.11,43.03,43.05,12400.0,37.269,37.269,37.1998,37.2171,12400.0
2013-12-12 10:55:00,43.05,43.1,43.04,43.09,10000.0,37.2171,37.2603,37.2084,37.2517,10000.0
2013-12-12 11:00:00,43.09,43.1,43.05,43.05,8000.0,37.2517,37.2603,37.2171,37.2171,8000.0
2013-12-12 11:05:00,43.07,43.11,43.04,43.05,24800.0,37.2344,37.269,37.2084,37.2171,24800.0
2013-12-12 11:10:00,43.06,43.06,42.99,42.99,6400.0,37.2257,37.2257,37.1652,37.1652,6400.0
2013-12-12 11:15:00,42.99,43.0,42.9,42.92,32500.0,37.1652,37.1739,37.0874,37.1047,32500.0
2013-12-12 11:20:00,42.92,42.97,42.91,42.97,6700.0,37.1047,37.1479,37.0961,37.1479,6700.0
2013-12-12 11:25:00,42.97,42.97,42.87,42.87,15100.0,37.1479,37.1479,37.0615,37.0615,15100.0
2013-12-12 11:30:00,42.87,42.89,42.84,42.86,16500.0,37.0615,37.0788,37.0355,37.0528,16500.0
2013-12-12 11:35:00,42.86,42.96,42.85,42.96,15900.0,37.0528,37.1393,37.0442,37.1393,15900.0
2013-12-12 11:40:00,42.96,42.98,42.95,42.95,13100.0,37.1393,37.1566,37.1306,37.1306,13100.0
2013-12-12 11:45:00,42.94,42.96,42.91,42.96,14700.0,37.122,37.1393,37.0961,37.1393,14700.0
2013-12-12 11:50:00,42.97,43.04,42.95,43.03,15000.0,37.1479,37.2084,37.1306,37.1998,15000.0
2013-12-12 11:55:00,43.03,43.04,42.93,42.93,10700.0,37.1998,37.2084,37.1133,37.1133,10700.0
2013-12-12 12:00:00,42.92,43.0,42.91,43.0,16700.0,37.1047,37.1739,37.0961,37.1739,16700.0
2013-12-12 12:05:00,42.99,43.06,42.97,43.06,12400.0,37.1652,37.2257,37.1479,37.2257,12400.0
2013-12-12 12:10:00,43.06,43.11,43.06,43.08,10000.0,37.2257,37.269,37.2257,37.243,10000.0
2013-12-12 12:15:00,43.08,43.12,43.07,43.1,29100.0,37.243,37.2776,37.2344,37.2603,29100.0
2013-12-12 12:20:00,43.09,43.09,42.98,43.01,23500.0,37.2517,37.2517,37.1566,37.1825,23500.0
2013-12-12 12:25:00,43.01,43.09,43.01,43.08,12200.0,37.1825,37.2517,37.1825,37.243,12200.0
2013-12-12 12:30:00,43.08,43.09,43.05,43.05,9800.0,37.243,37.2517,37.2171,37.2171,9800.0
2013-12-12 12:35:00,43.06,43.09,43.05,43.08,35600.0,37.2257,37.2517,37.2171,37.243,35600.0
2013-12-12 12:40:00,43.08,43.08,43.06,43.06,9500.0,37.243,37.243,37.2257,37.2257,9500.0
2013-12-12 12:45:00,43.07,43.12,43.06,43.12,41400.0,37.2344,37.2776,37.2257,37.2776,41400.0
2013-12-12 12:50:00,43.1,43.13,43.1,43.13,9100.0,37.2603,37.2862,37.2603,37.2862,9100.0
2013-12-12 12:55:00,43.13,43.13,43.08,43.09,5000.0,37.2862,37.2862,37.243,37.2517,5000.0
2013-12-12 13:00:00,43.08,43.13,43.08,43.12,7200.0,37.243,37.2862,37.243,37.2776,7200.0
2013-12-12 13:05:00,43.12,43.14,43.1,43.13,5400.0,37.2776,37.2949,37.2603,37.2862,5400.0
2013-12-12 13:10:00,43.14,43.15,43.12,43.14,4800.0,37.2949,37.3035,37.2776,37.2949,4800.0
2013-12-12 13:15:00,43.14,43.15,43.12,43.15,4200.0,37.2949,37.3035,37.2776,37.3035,4200.0
2013-12-12 13:20:00,43.15,43.15,43.14,43.15,4300.0,37.3035,37.3035,37.2949,37.3035,4300.0
2013-12-12 13:25:00,43.15,43.15,43.12,43.15,7200.0,37.3035,37.3035,37.2776,37.3035,7200.0
2013-12-12 13:30:00,43.15,43.16,43.12,43.12,4800.0,37.3035,37.3122,37.2776,37.2776,4800.0
2013-12-12 13:35:00,43.13,43.15,43.11,43.14,5100.0,37.2862,37.3035,37.269,37.2949,5100.0
2013-12-12 13:40:00,43.14,43.14,43.11,43.13,4700.0,37.2949,37.2949,37.269,37.2862,4700.0
2013-12-12 13:45:00,43.12,43.16,43.12,43.13,8300.0,37.2776,37.3122,37.2776,37.2862,8300.0
2013-12-12 13:50:00,43.12,43.15,43.12,43.15,4300.0,37.2776,37.3035,37.2776,37.3035,4300.0
2013-12-12 13:55:00,43.15,43.17,43.14,43.17,8700.0,37.3035,37.3208,37.2949,37.3208,8700.0
2013-12-12 14:00:00,43.18,43.22,43.17,43.19,6800.0,37.3295,37.364,37.3208,37.3381,6800.0
2013-12-12 14:05:00,43.19,43.29,43.18,43.29,17100.0,37.3381,37.4246,37.3295,37.4246,17100.0
2013-12-12 14:10:00,43.3,43.3,43.29,43.29,16500.0,37.4332,37.4332,37.4246,37.4246,16500.0
2013-12-12 14:15:00,43.28,43.29,43.22,43.23,8100.0,37.4159,37.4246,37.364,37.3727,8100.0
2013-12-12 14:20:00,43.24,43.26,43.22,43.26,8600.0,37.3813,37.3986,37.364,37.3986,8600.0
2013-12-12 14:25:00,43.26,43.26,43.23,43.25,4400.0,37.3986,37.3986,37.3727,37.39,4400.0
2013-12-12 14:30:00,43.25,43.26,43.24,43.25,5700.0,37.39,37.3986,37.3813,37.39,5700.0
2013-12-12 14:35:00,43.25,43.25,43.18,43.19,7200.0,37.39,37.39,37.3295,37.3381,7200.0
2013-12-12 14:40:00,43.2,43.24,43.2,43.24,7000.0,37.3468,37.3813,37.3468,37.3813,7000.0
2013-12-12 14:45:00,43.24,43.25,43.21,43.23,6300.0,37.3813,37.39,37.3554,37.3727,6300.0
2013-12-12 14:50:00,43.24,43.27,43.22,43.27,7600.0,37.3813,37.4073,37.364,37.4073,7600.0
2013-12-12 14:55:00,43.26,43.3,43.26,43.29,57700.0,37.3986,37.4332,37.3986,37.4246,57700.0
2013-12-12 15:00:00,43.29,43.29,43.25,43.27,12800.0,37.4246,37.4246,37.39,37.4073,12800.0
2013-12-12 15:05:00,43.27,43.27,43.22,43.25,13200.0,37.4073,37.4073,37.364,37.39,13200.0
2013-12-12 15:10:00,43.24,43.27,43.2,43.2,16800.0,37.3813,37.4073,37.3468,37.3468,16800.0
2013-12-12 15:15:00,43.19,43.23,43.19,43.23,10900.0,37.3381,37.3727,37.3381,37.3727,10900.0
2013-12-12 15:20:00,43.22,43.27,43.21,43.25,16900.0,37.364,37.4073,37.3554,37.39,16900.0
2013-12-12 15:25:00,43.26,43.29,43.26,43.27,16200.0,37.3986,37.4246,37.3986,37.4073,16200.0
2013-12-12 15:30:00,43.27,43.29,43.25,43.26,11300.0,37.4073,37.4246,37.39,37.3986,11300.0
2013-12-12 15:35:00,43.26,43.27,43.15,43.17,22500.0,37.3986,37.4073,37.3035,37.3208,22500.0
2013-12-12 15:40:00,43.16,43.2,43.16,43.19,33800.0,37.3122,37.3468,37.3122,37.3381,33800.0
2013-12-12 15:45:00,43.18,43.19,43.09,43.09,43100.0,37.3295,37.3381,37.2517,37.2517,43100.0
2013-12-12 15:50:00,43.1,43.1,43.02,43.04,58700.0,37.2603,37.2603,37.1911,37.2084,58700.0
2013-12-12 15:55:00,43.04,43.05,43.0,43.01,60500.0,37.2084,37.2171,37.1739,37.1825,60500.0
2013-12-13 09:30:00,43.28,43.29,43.18,43.24,24200.0,37.4159,37.4246,37.3295,37.3813,24200.0
2013-12-13 09:35:00,43.24,43.43,43.24,43.29,14700.0,37.3813,37.5456,37.3813,37.4246,14700.0
2013-12-13 09:40:00,43.26,43.26,43.0,43.19,31700.0,37.3986,37.3986,37.1739,37.3381,31700.0
2013-12-13 09:45:00,43.19,43.21,43.11,43.17,11000.0,37.3381,37.3554,37.269,37.3208,11000.0
2013-12-13 09:50:00,43.21,43.23,43.14,43.2,13000.0,37.3554,37.3727,37.2949,37.3468,13000.0
2013-12-13 09:55:00,43.2,43.33,43.17,43.2,9800.0,37.3468,37.4591,37.3208,37.3468,9800.0
2013-12-13 10:00:00,43.22,43.29,43.19,43.27,10400.0,37.364,37.4246,37.3381,37.4073,10400.0
2013-12-13 10:05:00,43.27,43.36,43.26,43.33,18300.0,37.4073,37.4851,37.3986,37.4591,18300.0
2013-12-13 10:10:00,43.32,43.33,43.18,43.2,10300.0,37.4505,37.4591,37.3295,37.3468,10300.0
2013-12-13 10:15:00,43.22,43.24,43.12,43.18,12600.0,37.364,37.3813,37.2776,37.3295,12600.0
2013-12-13 10:20:00,43.17,43.18,43.12,43.18,9700.0,37.3208,37.3295,37.2776,37.3295,9700.0
2013-12-13 10:25:00,43.18,43.22,43.13,43.21,45100.0,37.3295,37.364,37.2862,37.3554,45100.0
2013-12-13 10:30:00,43.21,43.32,43.19,43.32,7200.0,37.3554,37.4505,37.3381,37.4505,7200.0
2013-12-13 10:35:00,43.3,43.36,43.29,43.35,10800.0,37.4332,37.4851,37.4246,37.4764,10800.0
2013-12-13 10:40:00,43.37,43.4,43.33,43.38,7100.0,37.4937,37.5197,37.4591,37.5024,7100.0
2013-12-13 10:45:00,43.38,43.45,43.38,43.43,11700.0,37.5024,37.5629,37.5024,37.5456,11700.0
2013-12-13 10:50:00,43.45,43.49,43.42,43.49,17700.0,37.5629,37.5975,37.537,37.5975,17700.0
2013-12-13 10:55:00,43.51,43.53,43.48,43.52,12000.0,37.6148,37.632,37.5888,37.6234,12000.0
2013-12-13 11:00:00,43.53,43.56,43.47,43.49,11800.0,37.632,37.658,37.5802,37.5975,11800.0
2013-12-13 11:05:00,43.49,43.5,43.45,43.49,23500.0,37.5975,37.6061,37.5629,37.5975,23500.0
2013-12-13 11:10:00,43.49,43.52,43.47,43.52,32700.0,37.5975,37.6234,37.5802,37.6234,32700.0
2013-12-13 11:15:00,43.51,43.52,43.45,43.45,13600.0,37.6148,37.6234,37.5629,37.5629,13600.0
2013-12-13 11:20:00,43.47,43.47,43.37,43.37,9600.0,37.5802,37.5802,37.4937,37.4937,9600.0
2013-12-13 11:25:00,43.37,43.4,43.35,43.35,31700.0,37.4937,37.5197,37.4764,37.4764,31700.0
2013-12-13 11:30:00,43.36,43.48,43.34,43.47,8000.0,37.4851,37.5888,37.4678,37.5802,8000.0
2013-12-13 11:35:00,43.48,43.52,43.43,43.48,17000.0,37.5888,37.6234,37.5456,37.5888,17000.0
2013-12-13 11:40:00,43.47,43.52,43.47,43.52,4000.0,37.5802,37.6234,37.5802,37.6234,4000.0
2013-12-13 11:45:00,43.53,43.56,43.51,43.54,9600.0,37.632,37.658,37.6148,37.6407,9600.0
2013-12-13 11:50:00,43.55,43.55,43.5,43.51,12200.0,37.6493,37.6493,37.6061,37.6148,12200.0
2013-12-13 11:55:00,43.51,43.57,43.51,43.56,10600.0,37.6148,37.6666,37.6148,37.658,10600.0
2013-12-13 12:00:00,43.56,43.61,43.55,43.59,9100.0,37.658,37.7012,37.6493,37.6839,9100.0
2013-12-13 12:05:00,43.58,43.62,43.56,43.56,23300.0,37.6753,37.7099,37.658,37.658,23300.0
2013-12-13 12:10:00,43.56,43.57,43.51,43.54,8200.0,37.658,37.6666,37.6148,37.6407,8200.0
2013-12-13 12:15:00,43.54,43.55,43.53,43.53,6900.0,37.6407,37.6493,37.632,37.632,6900.0
2013-12-13 12:20:00,43.54,43.59,43.54,43.56,7200.0,37.6407,37.6839,37.6407,37.658,7200.0
2013-12-13 12:25:00,43.57,43.59,43.55,43.58,12300.0,37.6666,37.6839,37.6493,37.6753,12300.0
2013-12-13 12:30:00,43.58,43.58,43.54,43.56,7400.0,37.6753,37.6753,37.6407,37.658,7400.0
2013-12-13 12:35:00,43.55,43.59,43.55,43.57,4900.0,37.6493,37.6839,37.6493,37.6666,4900.0
2013-12-13 12:40:00,43.57,43.58,43.55,43.55,8400.0,37.6666,37.6753,37.6493,37.6493,8400.0
2013-12-13 12:45:00,43.55,43.55,43.54,43.55,6000.0,37.6493,37.6493,37.6407,37.6493,6000.0
2013-12-13 12:50:00,43.55,43.56,43.53,43.56,4700.0,37.6493,37.658,37.632,37.658,4700.0
2013-12-13 12:55:00,43.57,43.6,43.57,43.6,6800.0,37.6666,37.6926,37.6666,37.6926,6800.0
2013-12-13 13:00:00,43.6,43.62,43.59,43.62,4200.0,37.6926,37.7099,37.6839,37.7099,4200.0
2013-12-13 13:05:00,43.61,43.66,43.61,43.64,2500.0,37.7012,37.7444,37.7012,37.7271,2500.0
2013-12-13 13:10:00,43.66,43.67,43.62,43.67,11000.0,37.7444,37.7531,37.7099,37.7531,11000.0
2013-12-13 13:15:00,43.68,43.71,43.68,43.71,6500.0,37.7617,37.7877,37.7617,37.7877,6500.0
2013-12-13 13:20:00,43.7,43.72,43.66,43.7,8800.0,37.779,37.7963,37.7444,37.779,8800.0
2013-12-13 13:25:00,43.72,43.72,43.68,43.69,5800.0,37.7963,37.7963,37.7617,37.7704,5800.0
2013-12-13 13:30:00,43.69,43.72,43.69,43.71,5400.0,37.7704,37.7963,37.7704,37.7877,5400.0
2013-12-13 13:35:00,43.72,43.74,43.72,43.72,8700.0,37.7963,37.8136,37.7963,37.7963,8700.0
2013-12-13 13:40:00,43.71,43.72,43.66,43.67,5200.0,37.7877,37.7963,37.7444,37.7531,5200.0
2013-12-13 13:45:00,43.66,43.73,43.65,43.72,9600.0,37.7444,37.8049,37.7358,37.7963,9600.0
2013-12-13 13:50:00,43.71,43.71,43.7,43.71,3800.0,37.7877,37.7877,37.779,37.7877,3800.0
2013-12-13 13:55:00,43.71,43.71,43.65,43.68,8200.0,37.7877,37.7877,37.7358,37.7617,8200.0
2013-12-13 14:00:00,43.67,43.67,43.61,43.61,10900.0,37.7531,37.7531,37.7012,37.7012,10900.0
2013-12-13 14:05:00,43.61,43.61,43.56,43.57,7100.0,37.7012,37.7012,37.658,37.6666,7100.0
2013-12-13 14:10:00,43.57,43.57,43.53,43.55,7600.0,37.6666,37.6666,37.632,37.6493,7600.0
2013-12-13 14:15:00,43.56,43.61,43.56,43.61,7300.0,37.658,37.7012,37.658,37.7012,7300.0
2013-12-13 14:20:00,43.6,43.61,43.57,43.59,8500.0,37.6926,37.7012,37.6666,37.6839,8500.0
2013-12-13 14:25:00,43.6,43.6,43.57,43.57,9200.0,37.6926,37.6926,37.6666,37.6666,9200.0
2013-12-13 14:30:00,43.57,43.59,43.56,43.58,11000.0,37.6666,37.6839,37.658,37.6753,11000.0
2013-12-13 14:35:00,43.59,43.59,43.54,43.55,11400.0,37.6839,37.6839,37.6407,37.6493,11400.0
2013-12-13 14:40:00,43.55,43.56,43.53,43.54,3700.0,37.6493,37.658,37.632,37.6407,3700.0
2013-12-13 14:45:00,43.54,43.55,43.5,43.52,22600.0,37.6407,37.6493,37.6061,37.6234,22600.0
2013-12-13 14:50:00,43.51,43.59,43.51,43.59,20200.0,37.6148,37.6839,37.6148,37.6839,20200.0
2013-12-13 14:55:00,43.59,43.65,43.59,43.64,6100.0,37.6839,37.7358,37.6839,37.7271,6100.0
2013-12-13 15:00:00,43.65,43.67,43.59,43.59,27400.0,37.7358,37.7531,37.6839,37.6839,27400.0
2013-12-13 15:05:00,43.59,43.62,43.56,43.61,16500.0,37.6839,37.7099,37.658,37.7012,16500.0
2013-12-13 15:10:00,43.62,43.67,43.61,43.66,11800.0,37.7099,37.7531,37.7012,37.7444,11800.0
2013-12-13 15:15:00,43.67,43.73,43.67,43.73,22000.0,37.7531,37.8049,37.7531,37.8049,22000.0
2013-12-13 15:20:00,43.71,43.79,43.71,43.77,18200.0,37.7877,37.8568,37.7877,37.8395,18200.0
2013-12-13 15:25:00,43.77,43.84,43.77,43.79,21300.0,37.8395,37.9,37.8395,37.8568,21300.0
2013-12-13 15:30:00,43.79,43.81,43.74,43.75,27900.0,37.8568,37.8741,37.8136,37.8222,27900.0
2013-12-13 15:35:00,43.75,43.76,43.71,43.74,34400.0,37.8222,37.8309,37.7877,37.8136,34400.0
2013-12-13 15:40:00,43.74,43.82,43.73,43.82,40200.0,37.8136,37.8828,37.8049,37.8828,40200.0
2013-12-13 15:45:00,43.81,43.83,43.76,43.81,39600.0,37.8741,37.8914,37.8309,37.8741,39600.0
2013-12-13 15:50:00,43.82,43.84,43.79,43.82,60900.0,37.8828,37.9,37.8568,37.8828,60900.0
2013-12-13 15:55:00,43.81,43.82,43.7,43.71,93000.0,37.8741,37.8828,37.779,37.7877,93000.0
2013-12-16 09:30:00,43.85,43.99,43.77,43.93,42500.0,37.9087,38.0297,37.8395,37.9779,42500.0
2013-12-16 09:35:00,43.93,44.04,43.87,44.01,42000.0,37.9779,38.0729,37.926,38.047,42000.0
2013-12-16 09:40:00,44.02,44.06,43.91,43.93,19200.0,38.0557,38.0902,37.9606,37.9779,19200.0
2013-12-16 09:45:00,43.95,44.07,43.95,44.02,22400.0,37.9951,38.0989,37.9951,38.0557,22400.0
2013-12-16 09:50:00,44.04,44.08,44.01,44.03,11800.0,38.0729,38.1075,38.047,38.0643,11800.0
2013-12-16 09:55:00,44.01,44.06,44.01,44.06,20600.0,38.047,38.0902,38.047,38.0902,20600.0
2013-12-16 10:00:00,44.06,44.07,44.01,44.02,7900.0,38.0902,38.0989,38.047,38.0557,7900.0
2013-12-16 10:05:00,43.98,44.08,43.98,44.05,10700.0,38.0211,38.1075,38.0211,38.0816,10700.0
2013-12-16 10:10:00,44.04,44.11,44.03,44.03,7900.0,38.0729,38.1335,38.0643,38.0643,7900.0
2013-12-16 10:15:00,44.05,44.09,44.05,44.09,11400.0,38.0816,38.1162,38.0816,38.1162,11400.0
2013-12-16 10:20:00,44.09,44.1,44.04,44.08,7700.0,38.1162,38.1248,38.0729,38.1075,7700.0
2013-12-16 10:25:00,44.1,44.14,44.08,44.08,13600.0,38.1248,38.1594,38.1075,38.1075,13600.0
2013-12-16 10:30:00,44.08,44.09,43.96,44.01,34700.0,38.1075,38.1162,38.0038,38.047,34700.0
2013-12-16 10:35:00,44.03,44.1,44.03,44.09,7800.0,38.0643,38.1248,38.0643,38.1162,7800.0
2013-12-16 10:40:00,44.09,44.1,44.05,44.07,9100.0,38.1162,38.1248,38.0816,38.0989,9100.0
2013-12-16 10:45:00,44.07,44.15,44.07,44.13,6300.0,38.0989,38.168,38.0989,38.1508,6300.0
2013-12-16 10:50:00,44.12,44.17,44.11,44.16,9800.0,38.1421,38.1853,38.1335,38.1767,9800.0
2013-12-16 10:55:00,44.16,44.18,44.12,44.12,15900.0,38.1767,38.194,38.1421,38.1421,15900.0
2013-12-16 11:00:00,44.12,44.12,44.01,44.01,13100.0,38.1421,38.1421,38.047,38.047,13100.0
2013-12-16 11:05:00,44.02,44.02,43.98,44.0,19700.0,38.0557,38.0557,38.0211,38.0384,19700.0
2013-12-16 11:10:00,43.99,44.06,43.99,44.06,11500.0,38.0297,38.0902,38.0297,38.0902,11500.0
2013-12-16 11:15:00,44.06,44.09,44.05,44.08,8100.0,38.0902,38.1162,38.0816,38.1075,8100.0
2013-12-16 11:20:00,44.07,44.13,44.07,44.12,7200.0,38.0989,38.1508,38.0989,38.1421,7200.0
2013-12-16 11:25:00,44.13,44.13,44.11,44.13,7100.0,38.1508,38.1508,38.1335,38.1508,7100.0
2013-12-16 11:30:00,44.13,44.18,44.11,44.18,6700.0,38.1508,38.194,38.1335,38.194,6700.0
2013-12-16 11:35:00,44.18,44.23,44.18,44.21,10600.0,38.194,38.2372,38.194,38.2199,10600.0
2013-12-16 11:40:00,44.21,44.26,44.19,44.23,16900.0,38.2199,38.2631,38.2026,38.2372,16900.0
2013-12-16 11:45:00,44.24,44.28,44.22,44.24,7500.0,38.2458,38.2804,38.2286,38.2458,7500.0
2013-12-16 11:50:00,44.24,44.25,44.21,44.23,9400.0,38.2458,38.2545,38.2199,38.2372,9400.0
2013-12-16 11:55:00,44.22,44.25,44.21,44.25,4700.0,38.2286,38.2545,38.2199,38.2545,4700.0
2013-12-16 12:00:00,44.25,44.26,44.22,44.24,12800.0,38.2545,38.2631,38.2286,38.2458,12800.0
2013-12-16 12:05:00,44.24,44.29,44.23,44.27,6200.0,38.2458,38.2891,38.2372,38.2718,6200.0
2013-12-16 12:10:00,44.28,44.29,44.17,44.18,10700.0,38.2804,38.2891,38.1853,38.194,10700.0
2013-12-16 12:15:00,44.17,44.17,44.15,44.15,7700.0,38.1853,38.1853,38.168,38.168,7700.0
2013-12-16 12:20:00,44.15,44.17,44.15,44.17,7500.0,38.168,38.1853,38.168,38.1853,7500.0
2013-12-16 12:25:00,44.18,44.2,44.16,44.19,7000.0,38.194,38.2113,38.1767,38.2026,7000.0
2013-12-16 12:30:00,44.19,44.22,44.18,44.2,14000.0,38.2026,38.2286,38.194,38.2113,14000.0
2013-12-16 12:35:00,44.2,44.23,44.18,44.18,7800.0,38.2113,38.2372,38.194,38.194,7800.0
2013-12-16 12:40:00,44.18,44.2,44.18,44.2,5800.0,38.194,38.2113,38.194,38.2113,5800.0
2013-12-16 12:45:00,44.19,44.22,44.18,44.19,8100.0,38.2026,38.2286,38.194,38.2026,8100.0
2013-12-16 12:50:00,44.19,44.23,44.19,44.21,9800.0,38.2026,38.2372,38.2026,38.2199,9800.0
2013-12-16 12:55:00,44.21,44.21,44.19,44.19,6100.0,38.2199,38.2199,38.2026,38.2026,6100.0
2013-12-16 13:00:00,44.18,44.19,44.14,44.14,10200.0,38.194,38.2026,38.1594,38.1594,10200.0
2013-12-16 13:05:00,44.14,44.15,44.09,44.15,5700.0,38.1594,38.168,38.1162,38.168,5700.0
2013-12-16 13:10:00,44.15,44.18,44.15,44.16,6000.0,38.168,38.194,38.168,38.1767,6000.0
2013-12-16 13:15:00,44.17,44.17,44.13,44.15,11200.0,38.1853,38.1853,38.1508,38.168,11200.0
2013-12-16 13:20:00,44.16,44.17,44.14,44.17,9700.0,38.1767,38.1853,38.1594,38.1853,9700.0
2013-12-16 13:25:00,44.18,44.2,44.18,44.2,4200.0,38.194,38.2113,38.194,38.2113,4200.0
2013-12-16 13:30:00,44.21,44.22,44.2,44.2,11500.0,38.2199,38.2286,38.2113,38.2113,11500.0
2013-12-16 13:35:00,44.2,44.23,44.2,44.22,8400.0,38.2113,38.2372,38.2113,38.2286,8400.0
2013-12-16 13:40:00,44.23,44.24,44.2,44.22,10700.0,38.2372,38.2458,38.2113,38.2286,10700.0
2013-12-16 13:45:00,44.22,44.24,44.2,44.24,4600.0,38.2286,38.2458,38.2113,38.2458,4600.0
2013-12-16 13:50:00,44.25,44.31,44.24,44.3,16800.0,38.2545,38.3064,38.2458,38.2977,16800.0
2013-12-16 13:55:00,44.31,44.32,44.28,44.32,30600.0,38.3064,38.315,38.2804,38.315,30600.0
2013-12-16 14:00:00,44.31,44.35,44.3,44.35,6200.0,38.3064,38.3409,38.2977,38.3409,6200.0
2013-12-16 14:05:00,44.35,44.39,44.35,44.38,8700.0,38.3409,38.3755,38.3409,38.3669,8700.0
2013-12-16 14:10:00,44.37,44.39,44.36,44.39,8200.0,38.3582,38.3755,38.3496,38.3755,8200.0
2013-12-16 14:15:00,44.4,44.4,44.34,44.34,10700.0,38.3842,38.3842,38.3323,38.3323,10700.0
2013-12-16 14:20:00,44.34,44.34,44.33,44.33,5900.0,38.3323,38.3323,38.3237,38.3237,5900.0
2013-12-16 14:25:00,44.34,44.34,44.3,44.31,20400.0,38.3323,38.3323,38.2977,38.3064,20400.0
2013-12-16 14:30:00,44.31,44.32,44.23,44.23,19200.0,38.3064,38.315,38.2372,38.2372,19200.0
2013-12-16 14:35:00,44.24,44.25,44.23,44.25,2300.0,38.2458,38.2545,38.2372,38.2545,2300.0
2013-12-16 14:40:00,44.25,44.26,44.23,44.23,7100.0,38.2545,38.2631,38.2372,38.2372,7100.0
2013-12-16 14:45:00,44.23,44.28,44.23,44.26,14900.0,38.2372,38.2804,38.2372,38.2631,14900.0
2013-12-16 14:50:00,44.27,44.28,44.26,44.27,4000.0,38.2718,38.2804,38.2631,38.2718,4000.0
2013-12-16 14:55:00,44.26,44.3,44.26,44.3,7800.0,38.2631,38.2977,38.2631,38.2977,7800.0
2013-12-16 15:00:00,44.3,44.31,44.27,44.29,11900.0,38.2977,38.3064,38.2718,38.2891,11900.0
2013-12-16 15:05:00,44.28,44.3,44.28,44.29,6200.0,38.2804,38.2977,38.2804,38.2891,6200.0
2013-12-16 15:10:00,44.3,44.31,44.28,44.28,14500.0,38.2977,38.3064,38.2804,38.2804,14500.0
2013-12-16 15:15:00,44.28,44.29,44.27,44.27,14100.0,38.2804,38.2891,38.2718,38.2718,14100.0
2013-12-16 15:20:00,44.28,44.28,44.24,44.24,16600.0,38.2804,38.2804,38.2458,38.2458,16600.0
2013-12-16 15:25:00,44.24,44.24,44.21,44.22,19400.0,38.2458,38.2458,38.2199,38.2286,19400.0
2013-12-16 15:30:00,44.21,44.21,44.17,44.17,14800.0,38.2199,38.2199,38.1853,38.1853,14800.0
2013-12-16 15:35:00,44.17,44.19,44.17,44.17,18300.0,38.1853,38.2026,38.1853,38.1853,18300.0
2013-12-16 15:40:00,44.17,44.19,44.17,44.18,25200.0,38.1853,38.2026,38.1853,38.194,25200.0
2013-12-16 15:45:00,44.18,44.19,44.16,44.16,29000.0,38.194,38.2026,38.1767,38.1767,29000.0
2013-12-16 15:50:00,44.16,44.17,44.16,44.17,34500.0,38.1767,38.1853,38.1767,38.1853,34500.0
2013-12-16 15:55:00,44.16,44.16,44.13,44.14,73700.0,38.1767,38.1767,38.1508,38.1594,73700.0
2013-12-17 09:30:00,44.06,44.14,44.0,44.01,40400.0,38.0902,38.1594,38.0384,38.047,40400.0
2013-12-17 09:35:00,44.04,44.09,43.96,43.96,13600.0,38.0729,38.1162,38.0038,38.0038,13600.0
2013-12-17 09:40:00,43.94,44.06,43.9,44.06,13500.0,37.9865,38.0902,37.9519,38.0902,13500.0
2013-12-17 09:45:00,44.05,44.15,44.03,44.15,24300.0,38.0816,38.168,38.0643,38.168,24300.0
2013-12-17 09:50:00,44.14,44.17,44.04,44.13,7800.0,38.1594,38.1853,38.0729,38.1508,7800.0
2013-12-17 09:55:00,44.1,44.16,44.07,44.09,22800.0,38.1248,38.1767,38.0989,38.1162,22800.0
2013-12-17 10:00:00,44.1,44.2,44.08,44.15,12900.0,38.1248,38.2113,38.1075,38.168,12900.0
2013-12-17 10:05:00,44.18,44.2,44.11,44.11,46900.0,38.194,38.2113,38.1335,38.1335,46900.0
2013-12-17 10:10:00,44.1,44.12,44.02,44.06,15500.0,38.1248,38.1421,38.0557,38.0902,15500.0
2013-12-17 10:15:00,44.09,44.11,44.05,44.07,17200.0,38.1162,38.1335,38.0816,38.0989,17200.0
2013-12-17 10:20:00,44.07,44.17,44.07,44.13,14900.0,38.0989,38.1853,38.0989,38.1508,14900.0
2013-12-17 10:25:00,44.15,44.22,44.11,44.22,11900.0,38.168,38.2286,38.1335,38.2286,11900.0
2013-12-17 10:30:00,44.21,44.24,44.17,44.24,7700.0,38.2199,38.2458,38.1853,38.2458,7700.0
2013-12-17 10:35:00,44.24,44.33,44.24,44.32,11100.0,38.2458,38.3237,38.2458,38.315,11100.0
2013-12-17 10:40:00,44.31,44.33,44.28,44.3,8700.0,38.3064,38.3237,38.2804,38.2977,8700.0
2013-12-17 10:45:00,44.3,44.3,44.13,44.14,8900.0,38.2977,38.2977,38.1508,38.1594,8900.0
2013-12-17 10:50:00,44.14,44.16,44.1,44.16,9900.0,38.1594,38.1767,38.1248,38.1767,9900.0
2013-12-17 10:55:00,44.16,44.16,44.1,44.16,8300.0,38.1767,38.1767,38.1248,38.1767,8300.0
2013-12-17 11:00:00,44.14,44.15,44.04,44.09,10700.0,38.1594,38.168,38.0729,38.1162,10700.0
2013-12-17 11:05:00,44.09,44.13,44.08,44.09,11100.0,38.1162,38.1508,38.1075,38.1162,11100.0
2013-12-17 11:10:00,44.06,44.15,44.06,44.15,11400.0,38.0902,38.168,38.0902,38.168,11400.0
2013-12-17 11:15:00,44.14,44.15,44.09,44.09,21400.0,38.1594,38.168,38.1162,38.1162,21400.0
2013-12-17 11:20:00,44.09,44.1,44.02,44.08,14700.0,38.1162,38.1248,38.0557,38.1075,14700.0
2013-12-17 11:25:00,44.1,44.14,44.04,44.05,21300.0,38.1248,38.1594,38.0729,38.0816,21300.0
2013-12-17 11:30:00,44.05,44.16,44.05,44.14,17900.0,38.0816,38.1767,38.0816,38.1594,17900.0
2013-12-17 11:35:00,44.14,44.22,44.11,44.21,11000.0,38.1594,38.2286,38.1335,38.2199,11000.0
2013-12-17 11:40:00,44.21,44.23,44.18,44.21,16300.0,38.2199,38.2372,38.194,38.2199,16300.0
2013-12-17 11:45:00,44.22,44.23,44.12,44.15,21500.0,38.2286,38.2372,38.1421,38.168,21500.0
2013-12-17 11:50:00,44.15,44.19,44.14,44.19,12400.0,38.168,38.2026,38.1594,38.2026,12400.0
2013-12-17 11:55:00,44.19,44.27,44.14,44.15,31400.0,38.2026,38.2718,38.1594,38.168,31400.0
2013-12-17 12:00:00,44.14,44.2,44.14,44.2,14200.0,38.1594,38.2113,38.1594,38.2113,14200.0
2013-12-17 12:05:00,44.2,44.22,44.17,44.2,15800.0,38.2113,38.2286,38.1853,38.2113,15800.0
2013-12-17 12:10:00,44.2,44.27,44.19,44.26,19100.0,38.2113,38.2718,38.2026,38.2631,19100.0
2013-12-17 12:15:00,44.27,44.36,44.27,44.36,17200.0,38.2718,38.3496,38.2718,38.3496,17200.0
2013-12-17 12:20:00,44.34,44.38,44.33,44.37,13600.0,38.3323,38.3669,38.3237,38.3582,13600.0
2013-12-17 12:25:00,44.36,44.38,44.34,44.38,17500.0,38.3496,38.3669,38.3323,38.3669,17500.0
2013-12-17 12:30:00,44.38,44.38,44.3,44.37,30400.0,38.3669,38.3669,38.2977,38.3582,30400.0
2013-12-17 12:35:00,44.37,44.4,44.34,44.35,19700.0,38.3582,38.3842,38.3323,38.3409,19700.0
2013-12-17 12:40:00,44.36,44.36,44.29,44.31,35400.0,38.3496,38.3496,38.2891,38.3064,35400.0
2013-12-17 12:45:00,44.3,44.3,44.24,44.24,16800.0,38.2977,38.2977,38.2458,38.2458,16800.0
2013-12-17 12:50:00,44.23,44.31,44.23,44.31,9000.0,38.2372,38.3064,38.2372,38.3064,9000.0
2013-12-17 12:55:00,44.31,44.36,44.28,44.28,14900.0,38.3064,38.3496,38.2804,38.2804,14900.0
2013-12-17 13:00:00,44.29,44.31,44.25,44.25,23100.0,38.2891,38.3064,38.2545,38.2545,23100.0
2013-12-17 13:05:00,44.25,44.26,44.18,44.18,13300.0,38.2545,38.2631,38.194,38.194,13300.0
2013-12-17 13:10:00,44.18,44.2,44.13,44.13,16700.0,38.194,38.2113,38.1508,38.1508,16700.0
2013-12-17 13:15:00,44.13,44.16,44.12,44.16,20400.0,38.1508,38.1767,38.1421,38.1767,20400.0
2013-12-17 13:20:00,44.15,44.25,44.15,44.23,14400.0,38.168,38.2545,38.168,38.2372,14400.0
2013-12-17 13:25:00,44.23,44.26,44.23,44.26,16300.0,38.2372,38.2631,38.2372,38.2631,16300.0
2013-12-17 13:30:00,44.27,44.28,44.19,44.21,24100.0,38.2718,38.2804,38.2026,38.2199,24100.0
2013-12-17 13:35:00,44.2,44.29,44.2,44.29,9900.0,38.2113,38.2891,38.2113,38.2891,9900.0
2013-12-17 13:40:00,44.29,44.36,44.29,44.35,15900.0,38.2891,38.3496,38.2891,38.3409,15900.0
2013-12-17 13:45:00,44.36,44.38,44.27,44.27,18600.0,38.3496,38.3669,38.2718,38.2718,18600.0
2013-12-17 13:50:00,44.27,44.27,44.19,44.21,16900.0,38.2718,38.2718,38.2026,38.2199,16900.0
2013-12-17 13:55:00,44.2,44.23,44.2,44.21,9100.0,38.2113,38.2372,38.2113,38.2199,9100.0
2013-12-17 14:00:00,44.21,44.24,44.21,44.23,11500.0,38.2199,38.2458,38.2199,38.2372,11500.0
2013-12-17 14:05:00,44.23,44.41,44.23,44.41,16600.0,38.2372,38.3928,38.2372,38.3928,16600.0
2013-12-17 14:10:00,44.41,44.47,44.4,44.43,16500.0,38.3928,38.4447,38.3842,38.4101,16500.0
2013-12-17 14:15:00,44.42,44.46,44.42,44.43,13200.0,38.4015,38.436,38.4015,38.4101,13200.0
2013-12-17 14:20:00,44.43,44.47,44.43,44.47,18600.0,38.4101,38.4447,38.4101,38.4447,18600.0
2013-12-17 14:25:00,44.47,44.48,44.45,44.45,12600.0,38.4447,38.4533,38.4274,38.4274,12600.0
2013-12-17 14:30:00,44.45,44.46,44.42,44.42,12400.0,38.4274,38.436,38.4015,38.4015,12400.0
2013-12-17 14:35:00,44.43,44.43,44.32,44.33,28200.0,38.4101,38.4101,38.315,38.3237,28200.0
2013-12-17 14:40:00,44.32,44.34,44.28,44.29,25300.0,38.315,38.3323,38.2804,38.2891,25300.0
2013-12-17 14:45:00,44.3,44.3,44.26,44.28,16800.0,38.2977,38.2977,38.2631,38.2804,16800.0
2013-12-17 14:50:00,44.28,44.28,44.18,44.18,31700.0,38.2804,38.2804,38.194,38.194,31700.0
2013-12-17 14:55:00,44.18,44.22,44.18,44.2,31600.0,38.194,38.2286,38.194,38.2113,31600.0
2013-12-17 15:00:00,44.2,44.24,44.19,44.2,28700.0,38.2113,38.2458,38.2026,38.2113,28700.0
2013-12-17 15:05:00,44.2,44.22,44.18,44.22,22200.0,38.2113,38.2286,38.194,38.2286,22200.0
2013-12-17 15:10:00,44.22,44.22,44.18,44.18,19700.0,38.2286,38.2286,38.194,38.194,19700.0
2013-12-17 15:15:00,44.19,44.19,44.14,44.14,19300.0,38.2026,38.2026,38.1594,38.1594,19300.0
2013-12-17 15:20:00,44.14,44.16,44.11,44.11,61000.0,38.1594,38.1767,38.1335,38.1335,61000.0
2013-12-17 15:25:00,44.12,44.12,44.06,44.08,31000.0,38.1421,38.1421,38.0902,38.1075,31000.0
2013-12-17 15:30:00,44.08,44.09,44.02,44.05,62200.0,38.1075,38.1162,38.0557,38.0816,62200.0
2013-12-17 15:35:00,44.05,44.11,44.04,44.11,22200.0,38.0816,38.1335,38.0729,38.1335,22200.0
2013-12-17 15:40:00,44.11,44.16,44.1,44.16,34200.0,38.1335,38.1767,38.1248,38.1767,34200.0
2013-12-17 15:45:00,44.16,44.26,44.16,44.22,65000.0,38.1767,38.2631,38.1767,38.2286,65000.0
2013-12-17 15:50:00,44.23,44.25,44.21,44.24,52200.0,38.2372,38.2545,38.2199,38.2458,52200.0
2013-12-17 15:55:00,44.24,44.24,44.19,44.2,62100.0,38.2458,38.2458,38.2026,38.2113,62100.0
2013-12-18 09:30:00,44.06,44.19,44.06,44.11,30000.0,38.0902,38.2026,38.0902,38.1335,30000.0
2013-12-18 09:35:00,44.13,44.22,44.05,44.06,10100.0,38.1508,38.2286,38.0816,38.0902,10100.0
2013-12-18 09:40:00,44.05,44.14,44.0,44.11,20800.0,38.0816,38.1594,38.0384,38.1335,20800.0
2013-12-18 09:45:00,44.1,44.11,44.05,44.06,5400.0,38.1248,38.1335,38.0816,38.0902,5400.0
2013-12-18 09:50:00,44.05,44.15,44.02,44.08,17200.0,38.0816,38.168,38.0557,38.1075,17200.0
2013-12-18 09:55:00,44.07,44.13,44.06,44.1,8200.0,38.0989,38.1508,38.0902,38.1248,8200.0
2013-12-18 10:00:00,44.12,44.17,44.04,44.17,10400.0,38.1421,38.1853,38.0729,38.1853,10400.0
2013-12-18 10:05:00,44.16,44.19,44.14,44.15,8400.0,38.1767,38.2026,38.1594,38.168,8400.0
2013-12-18 10:10:00,44.14,44.15,44.02,44.04,6900.0,38.1594,38.168,38.0557,38.0729,6900.0
2013-12-18 10:15:00,44.04,44.04,44.0,44.03,4800.0,38.0729,38.0729,38.0384,38.0643,4800.0
2013-12-18 10:20:00,44.03,44.08,44.01,44.06,9100.0,38.0643,38.1075,38.047,38.0902,9100.0
2013-12-18 10:25:00,44.05,44.09,44.04,44.07,2500.0,38.0816,38.1162,38.0729,38.0989,2500.0
2013-12-18 10:30:00,44.08,44.08,44.03,44.06,7300.0,38.1075,38.1075,38.0643,38.0902,7300.0
2013-12-18 10:35:00,44.06,44.13,44.06,44.12,3200.0,38.0902,38.1508,38.0902,38.1421,3200.0
2013-12-18 10:40:00,44.12,44.12,44.09,44.09,4100.0,38.1421,38.1421,38.1162,38.1162,4100.0
2013-12-18 10:45:00,44.09,44.18,44.05,44.18,24400.0,38.1162,38.194,38.0816,38.194,24400.0
2013-12-18 10:50:00,44.17,44.18,44.09,44.12,18200.0,38.1853,38.194,38.1162,38.1421,18200.0
2013-12-18 10:55:00,44.13,44.15,44.11,44.13,4600.0,38.1508,38.168,38.1335,38.1508,4600.0
2013-12-18 11:00:00,44.13,44.13,44.0,44.08,46300.0,38.1508,38.1508,38.0384,38.1075,46300.0
2013-12-18 11:05:00,44.08,44.1,44.05,44.1,13500.0,38.1075,38.1248,38.0816,38.1248,13500.0
2013-12-18 11:10:00,44.1,44.15,44.1,44.15,14100.0,38.1248,38.168,38.1248,38.168,14100.0
2013-12-18 11:15:00,44.15,44.16,44.13,44.13,6300.0,38.168,38.1767,38.1508,38.1508,6300.0
2013-12-18 11:20:00,44.12,44.19,44.12,44.19,5300.0,38.1421,38.2026,38.1421,38.2026,5300.0
2013-12-18 11:25:00,44.19,44.2,44.16,44.18,6100.0,38.2026,38.2113,38.1767,38.194,6100.0
2013-12-18 11:30:00,44.16,44.2,44.16,44.16,9700.0,38.1767,38.2113,38.1767,38.1767,9700.0
2013-12-18 11:35:00,44.16,44.16,44.09,44.13,4800.0,38.1767,38.1767,38.1162,38.1508,4800.0
2013-12-18 11:40:00,44.1,44.1,44.05,44.05,2600.0,38.1248,38.1248,38.0816,38.0816,2600.0
2013-12-18 11:45:00,44.07,44.07,43.98,43.99,7800.0,38.0989,38.0989,38.0211,38.0297,7800.0
2013-12-18 11:50:00,43.99,44.09,43.99,44.03,21500.0,38.0297,38.1162,38.0297,38.0643,21500.0
2013-12-18 11:55:00,44.04,44.06,44.02,44.02,16400.0,38.0729,38.0902,38.0557,38.0557,16400.0
2013-12-18 12:00:00,44.02,44.05,44.01,44.05,7400.0,38.0557,38.0816,38.047,38.0816,7400.0
2013-12-18 12:05:00,44.05,44.05,44.01,44.01,4700.0,38.0816,38.0816,38.047,38.047,4700.0
2013-12-18 12:10:00,44.02,44.05,44.02,44.04,4500.0,38.0557,38.0816,38.0557,38.0729,4500.0
2013-12-18 12:15:00,44.05,44.07,44.04,44.04,4400.0,38.0816,38.0989,38.0729,38.0729,4400.0
2013-12-18 12:20:00,44.05,44.08,44.04,44.07,11800.0,38.0816,38.1075,38.0729,38.0989,11800.0
2013-12-18 12:25:00,44.06,44.07,44.04,44.05,7100.0,38.0902,38.0989,38.0729,38.0816,7100.0
2013-12-18 12:30:00,44.05,44.05,44.02,44.02,4100.0,38.0816,38.0816,38.0557,38.0557,4100.0
2013-12-18 12:35:00,44.01,44.04,44.0,44.0,5400.0,38.047,38.0729,38.0384,38.0384,5400.0
2013-12-18 12:40:00,44.01,44.01,43.98,43.98,2900.0,38.047,38.047,38.0211,38.0211,2900.0
2013-12-18 12:45:00,43.99,44.0,43.96,43.98,7200.0,38.0297,38.0384,38.0038,38.0211,7200.0
2013-12-18 12:50:00,43.98,43.98,43.96,43.96,4200.0,38.0211,38.0211,38.0038,38.0038,4200.0
2013-12-18 12:55:00,43.97,43.99,43.9,43.96,36600.0,38.0124,38.0297,37.9519,38.0038,36600.0
2013-12-18 13:00:00,43.97,43.99,43.94,43.98,12600.0,38.0124,38.0297,37.9865,38.0211,12600.0
2013-12-18 13:05:00,43.99,44.02,43.95,44.02,4300.0,38.0297,38.0557,37.9951,38.0557,4300.0
2013-12-18 13:10:00,44.01,44.03,43.92,43.93,7400.0,38.047,38.0643,37.9692,37.9779,7400.0
2013-12-18 13:15:00,43.93,43.98,43.91,43.96,4300.0,37.9779,38.0211,37.9606,38.0038,4300.0
2013-12-18 13:20:00,43.96,43.97,43.93,43.94,5300.0,38.0038,38.0124,37.9779,37.9865,5300.0
2013-12-18 13:25:00,43.95,43.98,43.92,43.98,5000.0,37.9951,38.0211,37.9692,38.0211,5000.0
2013-12-18 13:30:00,43.97,43.98,43.94,43.95,8200.0,38.0124,38.0211,37.9865,37.9951,8200.0
2013-12-18 13:35:00,43.94,43.96,43.92,43.94,6500.0,37.9865,38.0038,37.9692,37.9865,6500.0
2013-12-18 13:40:00,43.94,44.0,43.94,44.0,7700.0,37.9865,38.0384,37.9865,38.0384,7700.0
2013-12-18 13:45:00,43.99,44.01,43.98,43.99,9400.0,38.0297,38.047,38.0211,38.0297,9400.0
2013-12-18 13:50:00,44.0,44.06,44.0,44.05,10200.0,38.0384,38.0902,38.0384,38.0816,10200.0
2013-12-18 13:55:00,44.05,44.1,44.05,44.1,13900.0,38.0816,38.1248,38.0816,38.1248,13900.0
2013-12-18 14:00:00,44.09,44.27,43.74,44.27,26300.0,38.1162,38.2718,37.8136,38.2718,26300.0
2013-12-18 14:05:00,44.33,44.58,44.28,44.55,24000.0,38.3237,38.5398,38.2804,38.5138,24000.0
2013-12-18 14:10:00,44.56,44.62,44.46,44.46,10500.0,38.5225,38.5744,38.436,38.436,10500.0
2013-12-18 14:15:00,44.47,44.53,44.41,44.49,21500.0,38.4447,38.4966,38.3928,38.462,21500.0
2013-12-18 14:20:00,44.51,44.59,44.48,44.52,21300.0,38.4793,38.5484,38.4533,38.4879,21300.0
2013-12-18 14:25:00,44.55,44.61,44.51,44.55,19100.0,38.5138,38.5657,38.4793,38.5138,19100.0
2013-12-18 14:30:00,44.54,44.55,44.5,44.55,23800.0,38.5052,38.5138,38.4706,38.5138,23800.0
2013-12-18 14:35:00,44.56,44.75,44.56,44.75,27800.0,38.5225,38.6867,38.5225,38.6867,27800.0
2013-12-18 14:40:00,44.74,44.78,44.7,44.75,13000.0,38.6781,38.7127,38.6435,38.6867,13000.0
2013-12-18 14:45:00,44.74,44.74,44.57,44.64,23400.0,38.6781,38.6781,38.5311,38.5917,23400.0
2013-12-18 14:50:00,44.63,44.63,44.55,44.58,8400.0,38.583,38.583,38.5138,38.5398,8400.0
2013-12-18 14:55:00,44.57,44.62,44.54,44.57,27300.0,38.5311,38.5744,38.5052,38.5311,27300.0
2013-12-18 15:00:00,44.57,44.58,44.42,44.42,56500.0,38.5311,38.5398,38.4015,38.4015,56500.0
2013-12-18 15:05:00,44.43,44.48,44.43,44.47,56100.0,38.4101,38.4533,38.4101,38.4447,56100.0
2013-12-18 15:10:00,44.48,44.64,44.47,44.64,45100.0,38.4533,38.5917,38.4447,38.5917,45100.0
2013-12-18 15:15:00,44.66,44.76,44.65,44.74,25500.0,38.6089,38.6954,38.6003,38.6781,25500.0
2013-12-18 15:20:00,44.74,44.77,44.7,44.71,20200.0,38.6781,38.704,38.6435,38.6522,20200.0
2013-12-18 15:25:00,44.72,44.74,44.68,44.72,20100.0,38.6608,38.6781,38.6262,38.6608,20100.0
2013-12-18 15:30:00,44.72,44.77,44.71,44.74,28500.0,38.6608,38.704,38.6522,38.6781,28500.0
2013-12-18 15:35:00,44.74,44.77,44.7,44.75,46500.0,38.6781,38.704,38.6435,38.6867,46500.0
2013-12-18 15:40:00,44.76,44.91,44.76,44.9,47800.0,38.6954,38.8251,38.6954,38.8164,47800.0
2013-12-18 15:45:00,44.9,44.91,44.75,44.75,57400.0,38.8164,38.8251,38.6867,38.6867,57400.0
2013-12-18 15:50:00,44.77,44.79,44.69,44.69,83500.0,38.704,38.7213,38.6349,38.6349,83500.0
2013-12-18 15:55:00,44.69,44.74,44.68,44.74,148400.0,38.6349,38.6781,38.6262,38.6781,148400.0
2013-12-19 09:30:00,45.87,45.95,45.66,45.74,155000.0,39.655,39.7242,39.4734,39.5426,155000.0
2013-12-19 09:35:00,45.73,45.85,45.48,45.64,93800.0,39.534,39.6377,39.3178,39.4562,93800.0
2013-12-19 09:40:00,45.67,45.67,45.23,45.4,94000.0,39.4821,39.4821,39.1017,39.2487,94000.0
2013-12-19 09:45:00,45.4,45.53,45.4,45.42,54100.0,39.2487,39.3611,39.2487,39.266,54100.0
2013-12-19 09:50:00,45.42,45.67,45.35,45.64,106400.0,39.266,39.4821,39.2055,39.4562,106400.0
2013-12-19 09:55:00,45.65,45.67,45.52,45.53,36100.0,39.4648,39.4821,39.3524,39.3611,36100.0
2013-12-19 10:00:00,45.52,45.61,45.46,45.58,37800.0,39.3524,39.4302,39.3005,39.4043,37800.0
2013-12-19 10:05:00,45.6,45.71,45.56,45.7,54900.0,39.4216,39.5167,39.387,39.508,54900.0
2013-12-19 10:10:00,45.7,45.7,45.5,45.53,35100.0,39.508,39.508,39.3351,39.3611,35100.0
2013-12-19 10:15:00,45.53,45.74,45.52,45.71,67200.0,39.3611,39.5426,39.3524,39.5167,67200.0
2013-12-19 10:20:00,45.71,45.8,45.66,45.75,60400.0,39.5167,39.5945,39.4734,39.5513,60400.0
2013-12-19 10:25:00,45.77,45.81,45.74,45.8,58600.0,39.5685,39.6031,39.5426,39.5945,58600.0
2013-12-19 10:30:00,45.81,45.81,45.72,45.74,19200.0,39.6031,39.6031,39.5253,39.5426,19200.0
2013-12-19 10:35:00,45.73,45.73,45.6,45.7,118600.0,39.534,39.534,39.4216,39.508,118600.0
2013-12-19 10:40:00,45.7,45.76,45.63,45.69,61700.0,39.508,39.5599,39.4475,39.4994,61700.0
2013-12-19 10:45:00,45.71,45.9,45.71,45.84,37500.0,39.5167,39.6809,39.5167,39.6291,37500.0
2013-12-19 10:50:00,45.84,45.88,45.83,45.85,37500.0,39.6291,39.6636,39.6204,39.6377,37500.0
2013-12-19 10:55:00,45.85,46.0,45.83,45.98,83000.0,39.6377,39.7674,39.6204,39.7501,83000.0
2013-12-19 11:00:00,45.97,46.12,45.97,46.11,52700.0,39.7414,39.8711,39.7414,39.8625,52700.0
2013-12-19 11:05:00,46.11,46.16,46.0,46.06,51700.0,39.8625,39.9057,39.7674,39.8193,51700.0
2013-12-19 11:10:00,46.03,46.03,45.71,45.71,94800.0,39.7933,39.7933,39.5167,39.5167,94800.0
2013-12-19 11:15:00,45.72,45.8,45.5,45.79,226500.0,39.5253,39.5945,39.3351,39.5858,226500.0
2013-12-19 11:20:00,45.77,45.83,45.71,45.73,56700.0,39.5685,39.6204,39.5167,39.534,56700.0
2013-12-19 11:25:00,45.75,45.75,45.66,45.75,41000.0,39.5513,39.5513,39.4734,39.5513,41000.0
2013-12-19 11:30:00,45.74,45.79,45.69,45.7,28200.0,39.5426,39.5858,39.4994,39.508,28200.0
2013-12-19 11:35:00,45.71,45.74,45.69,45.74,32900.0,39.5167,39.5426,39.4994,39.5426,32900.0
2013-12-19 11:40:00,45.76,45.8,45.72,45.74,22400.0,39.5599,39.5945,39.5253,39.5426,22400.0
2013-12-19 11:45:00,45.72,45.77,45.66,45.75,20500.0,39.5253,39.5685,39.4734,39.5513,20500.0
2013-12-19 11:50:00,45.74,45.94,45.74,45.94,38900.0,39.5426,39.7155,39.5426,39.7155,38900.0
2013-12-19 11:55:00,45.94,45.94,45.8,45.8,22200.0,39.7155,39.7155,39.5945,39.5945,22200.0
2013-12-19 12:00:00,45.78,45.79,45.74,45.74,11500.0,39.5772,39.5858,39.5426,39.5426,11500.0
2013-12-19 12:05:00,45.75,45.76,45.69,45.76,34100.0,39.5513,39.5599,39.4994,39.5599,34100.0
2013-12-19 12:10:00,45.76,45.8,45.66,45.66,23700.0,39.5599,39.5945,39.4734,39.4734,23700.0
2013-12-19 12:15:00,45.66,45.67,45.58,45.67,47800.0,39.4734,39.4821,39.4043,39.4821,47800.0
2013-12-19 12:20:00,45.68,45.73,45.64,45.66,16000.0,39.4907,39.534,39.4562,39.4734,16000.0
2013-12-19 12:25:00,45.64,45.73,45.62,45.7,35700.0,39.4562,39.534,39.4389,39.508,35700.0
2013-12-19 12:30:00,45.71,45.72,45.69,45.71,14300.0,39.5167,39.5253,39.4994,39.5167,14300.0
2013-12-19 12:35:00,45.71,45.72,45.68,45.7,48900.0,39.5167,39.5253,39.4907,39.508,48900.0
2013-12-19 12:40:00,45.7,45.7,45.59,45.6,20700.0,39.508,39.508,39.4129,39.4216,20700.0
2013-12-19 12:45:00,45.61,45.63,45.51,45.62,36800.0,39.4302,39.4475,39.3438,39.4389,36800.0
2013-12-19 12:50:00,45.61,45.72,45.59,45.72,11000.0,39.4302,39.5253,39.4129,39.5253,11000.0
2013-12-19 12:55:00,45.73,45.76,45.7,45.7,7100.0,39.534,39.5599,39.508,39.508,7100.0
2013-12-19 13:00:00,45.69,45.69,45.56,45.56,9000.0,39.4994,39.4994,39.387,39.387,9000.0
2013-12-19 13:05:00,45.57,45.7,45.57,45.7,9900.0,39.3956,39.508,39.3956,39.508,9900.0
2013-12-19 13:10:00,45.71,45.71,45.61,45.61,17400.0,39.5167,39.5167,39.4302,39.4302,17400.0
2013-12-19 13:15:00,45.62,45.69,45.62,45.69,8500.0,39.4389,39.4994,39.4389,39.4994,8500.0
2013-12-19 13:20:00,45.68,45.74,45.68,45.73,5800.0,39.4907,39.5426,39.4907,39.534,5800.0
2013-12-19 13:25:00,45.73,45.73,45.65,45.71,16400.0,39.534,39.534,39.4648,39.5167,16400.0
2013-12-19 13:30:00,45.7,45.75,45.61,45.64,36300.0,39.508,39.5513,39.4302,39.4562,36300.0
2013-12-19 13:35:00,45.64,45.68,45.6,45.61,12400.0,39.4562,39.4907,39.4216,39.4302,12400.0
2013-12-19 13:40:00,45.61,45.64,45.6,45.64,21200.0,39.4302,39.4562,39.4216,39.4562,21200.0
2013-12-19 13:45:00,45.64,45.66,45.63,45.66,16300.0,39.4562,39.4734,39.4475,39.4734,16300.0
2013-12-19 13:50:00,45.67,45.75,45.66,45.75,36100.0,39.4821,39.5513,39.4734,39.5513,36100.0
2013-12-19 13:55:00,45.75,45.76,45.71,45.72,22700.0,39.5513,39.5599,39.5167,39.5253,22700.0
2013-12-19 14:00:00,45.71,45.73,45.69,45.73,21400.0,39.5167,39.534,39.4994,39.534,21400.0
2013-12-19 14:05:00,45.74,45.81,45.74,45.79,22300.0,39.5426,39.6031,39.5426,39.5858,22300.0
2013-12-19 14:10:00,45.79,45.8,45.73,45.73,11000.0,39.5858,39.5945,39.534,39.534,11000.0
2013-12-19 14:15:00,45.73,45.74,45.64,45.64,14700.0,39.534,39.5426,39.4562,39.4562,14700.0
2013-12-19 14:20:00,45.64,45.65,45.58,45.58,22600.0,39.4562,39.4648,39.4043,39.4043,22600.0
2013-12-19 14:25:00,45.59,45.63,45.58,45.59,17000.0,39.4129,39.4475,39.4043,39.4129,17000.0
2013-12-19 14:30:00,45.6,45.63,45.59,45.63,28600.0,39.4216,39.4475,39.4129,39.4475,28600.0
2013-12-19 14:35:00,45.64,45.64,45.63,45.63,8600.0,39.4562,39.4562,39.4475,39.4475,8600.0
2013-12-19 14:40:00,45.63,45.69,45.63,45.69,26800.0,39.4475,39.4994,39.4475,39.4994,26800.0
2013-12-19 14:45:00,45.69,45.74,45.69,45.71,14800.0,39.4994,39.5426,39.4994,39.5167,14800.0
2013-12-19 14:50:00,45.7,45.71,45.65,45.7,18500.0,39.508,39.5167,39.4648,39.508,18500.0
2013-12-19 14:55:00,45.7,45.72,45.69,45.7,49400.0,39.508,39.5253,39.4994,39.508,49400.0
2013-12-19 15:00:00,45.7,45.72,45.68,45.72,15300.0,39.508,39.5253,39.4907,39.5253,15300.0
2013-12-19 15:05:00,45.71,45.71,45.65,45.65,28700.0,39.5167,39.5167,39.4648,39.4648,28700.0
2013-12-19 15:10:00,45.66,45.71,45.65,45.69,35100.0,39.4734,39.5167,39.4648,39.4994,35100.0
2013-12-19 15:15:00,45.7,46.16,45.7,46.1,322200.0,39.508,39.9057,39.508,39.8538,322200.0
2013-12-19 15:20:00,46.1,46.11,45.89,45.9,134000.0,39.8538,39.8625,39.6723,39.6809,134000.0
2013-12-19 15:25:00,45.9,45.92,45.83,45.87,46400.0,39.6809,39.6982,39.6204,39.655,46400.0
2013-12-19 15:30:00,45.86,46.04,45.85,46.0,89400.0,39.6464,39.802,39.6377,39.7674,89400.0
2013-12-19 15:35:00,46.0,46.02,45.98,46.02,69700.0,39.7674,39.7847,39.7501,39.7847,69700.0
2013-12-19 15:40:00,46.02,46.11,46.02,46.04,99800.0,39.7847,39.8625,39.7847,39.802,99800.0
2013-12-19 15:45:00,46.05,46.06,45.89,45.92,84100.0,39.8106,39.8193,39.6723,39.6982,84100.0
2013-12-19 15:50:00,45.92,45.96,45.86,45.86,84600.0,39.6982,39.7328,39.6464,39.6464,84600.0
2013-12-19 15:55:00,45.87,45.96,45.86,45.91,114200.0,39.655,39.7328,39.6464,39.6896,114200.0
2013-12-20 09:30:00,45.81,46.13,45.81,46.13,67500.0,39.6031,39.8798,39.6031,39.8798,67500.0
2013-12-20 09:35:00,46.12,46.15,45.97,46.15,31300.0,39.8711,39.8971,39.7414,39.8971,31300.0
2013-12-20 09:40:00,46.13,46.14,45.99,46.02,19000.0,39.8798,39.8884,39.7587,39.7847,19000.0
2013-12-20 09:45:00,46.02,46.12,46.01,46.03,18900.0,39.7847,39.8711,39.776,39.7933,18900.0
2013-12-20 09:50:00,46.02,46.1,45.98,46.1,21000.0,39.7847,39.8538,39.7501,39.8538,21000.0
2013-12-20 09:55:00,46.11,46.18,46.06,46.11,32200.0,39.8625,39.923,39.8193,39.8625,32200.0
2013-12-20 10:00:00,46.13,46.13,46.03,46.03,12700.0,39.8798,39.8798,39.7933,39.7933,12700.0
2013-12-20 10:05:00,46.04,46.12,46.04,46.08,16600.0,39.802,39.8711,39.802,39.8365,16600.0
2013-12-20 10:10:00,46.08,46.12,46.04,46.07,16300.0,39.8365,39.8711,39.802,39.8279,16300.0
2013-12-20 10:15:00,46.07,46.1,46.02,46.05,16500.0,39.8279,39.8538,39.7847,39.8106,16500.0
2013-12-20 10:20:00,46.05,46.12,46.0,46.12,23600.0,39.8106,39.8711,39.7674,39.8711,23600.0
2013-12-20 10:25:00,46.13,46.23,46.11,46.22,35000.0,39.8798,39.9662,39.8625,39.9576,35000.0
2013-12-20 10:30:00,46.21,46.23,46.2,46.22,7600.0,39.9489,39.9662,39.9403,39.9576,7600.0
2013-12-20 10:35:00,46.23,46.35,46.23,46.34,16800.0,39.9662,40.07,39.9662,40.0613,16800.0
2013-12-20 10:40:00,46.33,46.34,46.3,46.32,9100.0,40.0527,40.0613,40.0267,40.044,9100.0
2013-12-20 10:45:00,46.33,46.36,46.33,46.34,12700.0,40.0527,40.0786,40.0527,40.0613,12700.0
2013-12-20 10:50:00,46.34,46.37,46.32,46.34,13600.0,40.0613,40.0873,40.044,40.0613,13600.0
2013-12-20 10:55:00,46.33,46.37,46.33,46.34,9800.0,40.0527,40.0873,40.0527,40.0613,9800.0
2013-12-20 11:00:00,46.34,46.36,46.33,46.34,7600.0,40.0613,40.0786,40.0527,40.0613,7600.0
2013-12-20 11:05:00,46.33,46.38,46.32,46.38,6300.0,40.0527,40.0959,40.044,40.0959,6300.0
2013-12-20 11:10:00,46.38,46.4,46.37,46.37,7300.0,40.0959,40.1132,40.0873,40.0873,7300.0
2013-12-20 11:15:00,46.37,46.42,46.37,46.4,17700.0,40.0873,40.1305,40.0873,40.1132,17700.0
2013-12-20 11:20:00,46.41,46.45,46.39,46.39,13100.0,40.1218,40.1564,40.1045,40.1045,13100.0
2013-12-20 11:25:00,46.39,46.43,46.39,46.4,13500.0,40.1045,40.1391,40.1045,40.1132,13500.0
2013-12-20 11:30:00,46.41,46.47,46.41,46.42,12200.0,40.1218,40.1737,40.1218,40.1305,12200.0
2013-12-20 11:35:00,46.41,46.44,46.34,46.36,29300.0,40.1218,40.1478,40.0613,40.0786,29300.0
2013-12-20 11:40:00,46.36,46.39,46.35,46.39,9100.0,40.0786,40.1045,40.07,40.1045,9100.0
2013-12-20 11:45:00,46.38,46.49,46.38,46.48,16300.0,40.0959,40.191,40.0959,40.1823,16300.0
2013-12-20 11:50:00,46.48,46.49,46.41,46.45,33600.0,40.1823,40.191,40.1218,40.1564,33600.0
2013-12-20 11:55:00,46.44,46.45,46.42,46.45,15400.0,40.1478,40.1564,40.1305,40.1564,15400.0
2013-12-20 12:00:00,46.44,46.45,46.43,46.43,34000.0,40.1478,40.1564,40.1391,40.1391,34000.0
2013-12-20 12:05:00,46.42,46.44,46.42,46.44,9100.0,40.1305,40.1478,40.1305,40.1478,9100.0
2013-12-20 12:10:00,46.44,46.48,46.44,46.48,52700.0,40.1478,40.1823,40.1478,40.1823,52700.0
2013-12-20 12:15:00,46.47,46.56,46.47,46.55,38700.0,40.1737,40.2515,40.1737,40.2429,38700.0
2013-12-20 12:20:00,46.55,46.58,46.52,46.55,26300.0,40.2429,40.2688,40.2169,40.2429,26300.0
2013-12-20 12:25:00,46.56,46.6,46.56,46.6,14000.0,40.2515,40.2861,40.2515,40.2861,14000.0
2013-12-20 12:30:00,46.59,46.63,46.55,46.59,37500.0,40.2774,40.312,40.2429,40.2774,37500.0
2013-12-20 12:35:00,46.6,46.65,46.59,46.64,11600.0,40.2861,40.3293,40.2774,40.3207,11600.0
2013-12-20 12:40:00,46.64,46.7,46.64,46.7,16100.0,40.3207,40.3725,40.3207,40.3725,16100.0
2013-12-20 12:45:00,46.7,46.72,46.68,46.72,14600.0,40.3725,40.3898,40.3552,40.3898,14600.0
2013-12-20 12:50:00,46.73,46.75,46.72,46.74,15300.0,40.3985,40.4158,40.3898,40.4071,15300.0
2013-12-20 12:55:00,46.73,46.79,46.73,46.74,21500.0,40.3985,40.4503,40.3985,40.4071,21500.0
2013-12-20 13:00:00,46.74,46.77,46.73,46.76,9400.0,40.4071,40.4331,40.3985,40.4244,9400.0
2013-12-20 13:05:00,46.76,46.82,46.76,46.78,26100.0,40.4244,40.4763,40.4244,40.4417,26100.0
2013-12-20 13:10:00,46.77,46.77,46.7,46.7,18900.0,40.4331,40.4331,40.3725,40.3725,18900.0
2013-12-20 13:15:00,46.68,46.75,46.65,46.75,23900.0,40.3552,40.4158,40.3293,40.4158,23900.0
2013-12-20 13:20:00,46.75,46.76,46.69,46.75,15100.0,40.4158,40.4244,40.3639,40.4158,15100.0
2013-12-20 13:25:00,46.73,46.79,46.7,46.7,13900.0,40.3985,40.4503,40.3725,40.3725,13900.0
2013-12-20 13:30:00,46.7,46.7,46.57,46.58,21300.0,40.3725,40.3725,40.2602,40.2688,21300.0
2013-12-20 13:35:00,46.59,46.63,46.54,46.56,28900.0,40.2774,40.312,40.2342,40.2515,28900.0
2013-12-20 13:40:00,46.57,46.6,46.56,46.6,7000.0,40.2602,40.2861,40.2515,40.2861,7000.0
2013-12-20 13:45:00,46.6,46.61,46.53,46.56,16000.0,40.2861,40.2947,40.2256,40.2515,16000.0
2013-12-20 13:50:00,46.57,46.66,46.57,46.63,15200.0,40.2602,40.338,40.2602,40.312,15200.0
2013-12-20 13:55:00,46.63,46.7,46.57,46.69,36200.0,40.312,40.3725,40.2602,40.3639,36200.0
2013-12-20 14:00:00,46.67,46.7,46.64,46.69,22200.0,40.3466,40.3725,40.3207,40.3639,22200.0
2013-12-20 14:05:00,46.69,46.75,46.69,46.73,32800.0,40.3639,40.4158,40.3639,40.3985,32800.0
2013-12-20 14:10:00,46.74,46.75,46.71,46.72,11900.0,40.4071,40.4158,40.3812,40.3898,11900.0
2013-12-20 14:15:00,46.73,46.76,46.73,46.75,13800.0,40.3985,40.4244,40.3985,40.4158,13800.0
2013-12-20 14:20:00,46.74,46.74,46.69,46.72,14700.0,40.4071,40.4071,40.3639,40.3898,14700.0
2013-12-20 14:25:00,46.74,46.78,46.73,46.76,12100.0,40.4071,40.4417,40.3985,40.4244,12100.0
2013-12-20 14:30:00,46.75,46.78,46.74,46.77,17100.0,40.4158,40.4417,40.4071,40.4331,17100.0
2013-12-20 14:35:00,46.77,46.79,46.74,46.77,31800.0,40.4331,40.4503,40.4071,40.4331,31800.0
2013-12-20 14:40:00,46.77,46.81,46.77,46.79,18600.0,40.4331,40.4676,40.4331,40.4503,18600.0
2013-12-20 14:45:00,46.79,46.79,46.75,46.77,53900.0,40.4503,40.4503,40.4158,40.4331,53900.0
2013-12-20 14:50:00,46.77,46.78,46.75,46.76,27300.0,40.4331,40.4417,40.4158,40.4244,27300.0
2013-12-20 14:55:00,46.76,46.79,46.75,46.79,15900.0,40.4244,40.4503,40.4158,40.4503,15900.0
2013-12-20 15:00:00,46.79,46.83,46.78,46.78,17500.0,40.4503,40.4849,40.4417,40.4417,17500.0
2013-12-20 15:05:00,46.79,46.82,46.78,46.82,19300.0,40.4503,40.4763,40.4417,40.4763,19300.0
2013-12-20 15:10:00,46.83,46.84,46.82,46.83,12200.0,40.4849,40.4936,40.4763,40.4849,12200.0
2013-12-20 15:15:00,46.83,46.86,46.82,46.85,23900.0,40.4849,40.5109,40.4763,40.5022,23900.0
2013-12-20 15:20:00,46.84,46.85,46.82,46.82,17300.0,40.4936,40.5022,40.4763,40.4763,17300.0
2013-12-20 15:25:00,46.82,46.83,46.74,46.74,15200.0,40.4763,40.4849,40.4071,40.4071,15200.0
2013-12-20 15:30:00,46.74,46.82,46.74,46.76,27900.0,40.4071,40.4763,40.4071,40.4244,27900.0
2013-12-20 15:35:00,46.76,46.81,46.76,46.81,27400.0,40.4244,40.4676,40.4244,40.4676,27400.0
2013-12-20 15:40:00,46.82,46.9,46.81,46.9,50900.0,40.4763,40.5454,40.4676,40.5454,50900.0
2013-12-20 15:45:00,46.9,46.92,46.9,46.91,53400.0,40.5454,40.5627,40.5454,40.5541,53400.0
2013-12-20 15:50:00,46.9,46.91,46.83,46.87,63300.0,40.5454,40.5541,40.4849,40.5195,63300.0
2013-12-20 15:55:00,46.86,47.05,46.86,46.96,283300.0,40.5109,40.6751,40.5109,40.5973,283300.0
2013-12-23 09:30:00,47.39,47.49,47.34,47.45,29800.0,40.969,41.0555,40.9258,41.0209,29800.0
2013-12-23 09:35:00,47.46,47.51,47.35,47.48,22900.0,41.0296,41.0728,40.9345,41.0469,22900.0
2013-12-23 09:40:00,47.48,47.6,47.4,47.41,21400.0,41.0469,41.1506,40.9777,40.9863,21400.0
2013-12-23 09:45:00,47.42,47.45,47.29,47.29,19800.0,40.995,41.0209,40.8826,40.8826,19800.0
2013-12-23 09:50:00,47.29,47.34,47.25,47.26,15400.0,40.8826,40.9258,40.848,40.8567,15400.0
2013-12-23 09:55:00,47.31,47.33,47.23,47.28,16200.0,40.8999,40.9172,40.8307,40.874,16200.0
2013-12-23 10:00:00,47.28,47.28,47.2,47.26,15600.0,40.874,40.874,40.8048,40.8567,15600.0
2013-12-23 10:05:00,47.26,47.28,47.26,47.28,8100.0,40.8567,40.874,40.8567,40.874,8100.0
2013-12-23 10:10:00,47.28,47.31,47.28,47.28,21400.0,40.874,40.8999,40.874,40.874,21400.0
2013-12-23 10:15:00,47.29,47.3,47.17,47.19,25900.0,40.8826,40.8912,40.7789,40.7961,25900.0
2013-12-23 10:20:00,47.2,47.25,47.17,47.25,24900.0,40.8048,40.848,40.7789,40.848,24900.0
2013-12-23 10:25:00,47.27,47.34,47.25,47.27,30300.0,40.8653,40.9258,40.848,40.8653,30300.0
2013-12-23 10:30:00,47.27,47.28,47.19,47.2,16300.0,40.8653,40.874,40.7961,40.8048,16300.0
2013-12-23 10:35:00,47.18,47.28,47.18,47.28,9700.0,40.7875,40.874,40.7875,40.874,9700.0
2013-12-23 10:40:00,47.28,47.34,47.26,47.26,35600.0,40.874,40.9258,40.8567,40.8567,35600.0
2013-12-23 10:45:00,47.27,47.3,47.22,47.29,35300.0,40.8653,40.8912,40.8221,40.8826,35300.0
2013-12-23 10:50:00,47.3,47.3,47.23,47.23,9200.0,40.8912,40.8912,40.8307,40.8307,9200.0
2013-12-23 10:55:00,47.23,47.26,47.23,47.23,12500.0,40.8307,40.8567,40.8307,40.8307,12500.0
2013-12-23 11:00:00,47.24,47.24,47.18,47.18,19400.0,40.8394,40.8394,40.7875,40.7875,19400.0
2013-12-23 11:05:00,47.18,47.23,47.18,47.18,12700.0,40.7875,40.8307,40.7875,40.7875,12700.0
2013-12-23 11:10:00,47.18,47.18,47.17,47.18,6000.0,40.7875,40.7875,40.7789,40.7875,6000.0
2013-12-23 11:15:00,47.17,47.18,47.16,47.17,10400.0,40.7789,40.7875,40.7702,40.7789,10400.0
2013-12-23 11:20:00,47.16,47.17,47.14,47.15,5200.0,40.7702,40.7789,40.7529,40.7616,5200.0
2013-12-23 11:25:00,47.16,47.18,47.15,47.17,10500.0,40.7702,40.7875,40.7616,40.7789,10500.0
2013-12-23 11:30:00,47.17,47.17,47.13,47.14,5100.0,40.7789,40.7789,40.7443,40.7529,5100.0
2013-12-23 11:35:00,47.14,47.19,47.13,47.17,9600.0,40.7529,40.7961,40.7443,40.7789,9600.0
2013-12-23 11:40:00,47.17,47.19,47.14,47.18,5800.0,40.7789,40.7961,40.7529,40.7875,5800.0
2013-12-23 11:45:00,47.18,47.19,47.1,47.11,14300.0,40.7875,40.7961,40.7183,40.727,14300.0
2013-12-23 11:50:00,47.1,47.17,47.1,47.12,23600.0,40.7183,40.7789,40.7183,40.7356,23600.0
2013-12-23 11:55:00,47.12,47.18,47.1,47.15,24000.0,40.7356,40.7875,40.7183,40.7616,24000.0
2013-12-23 12:00:00,47.16,47.21,47.1,47.19,20300.0,40.7702,40.8134,40.7183,40.7961,20300.0
2013-12-23 12:05:00,47.19,47.2,47.11,47.16,22400.0,40.7961,40.8048,40.727,40.7702,22400.0
2013-12-23 12:10:00,47.16,47.16,47.07,47.15,17800.0,40.7702,40.7702,40.6924,40.7616,17800.0
2013-12-23 12:15:00,47.15,47.2,47.1,47.12,19300.0,40.7616,40.8048,40.7183,40.7356,19300.0
2013-12-23 12:20:00,47.13,47.18,47.11,47.15,8700.0,40.7443,40.7875,40.727,40.7616,8700.0
2013-12-23 12:25:00,47.17,47.19,47.11,47.18,10100.0,40.7789,40.7961,40.727,40.7875,10100.0
2013-12-23 12:30:00,47.18,47.25,47.13,47.15,17600.0,40.7875,40.848,40.7443,40.7616,17600.0
2013-12-23 12:35:00,47.14,47.17,47.1,47.16,10700.0,40.7529,40.7789,40.7183,40.7702,10700.0
2013-12-23 12:40:00,47.15,47.16,47.08,47.1,19000.0,40.7616,40.7702,40.7011,40.7183,19000.0
2013-12-23 12:45:00,47.1,47.1,47.0,47.0,13700.0,40.7183,40.7183,40.6319,40.6319,13700.0
2013-12-23 12:50:00,47.02,47.06,47.02,47.06,10000.0,40.6492,40.6838,40.6492,40.6838,10000.0
2013-12-23 12:55:00,47.05,47.06,46.93,46.94,18800.0,40.6751,40.6838,40.5714,40.58,18800.0
2013-12-23 13:00:00,46.94,46.96,46.88,46.93,22800.0,40.58,40.5973,40.5281,40.5714,22800.0
2013-12-23 13:05:00,46.95,46.97,46.94,46.95,9000.0,40.5887,40.606,40.58,40.5887,9000.0
2013-12-23 13:10:00,46.95,47.02,46.95,47.01,10400.0,40.5887,40.6492,40.5887,40.6405,10400.0
2013-12-23 13:15:00,47.0,47.0,46.95,46.97,18000.0,40.6319,40.6319,40.5887,40.606,18000.0
2013-12-23 13:20:00,46.97,46.99,46.96,46.96,6000.0,40.606,40.6232,40.5973,40.5973,6000.0
2013-12-23 13:25:00,46.95,47.02,46.95,47.02,9100.0,40.5887,40.6492,40.5887,40.6492,9100.0
2013-12-23 13:30:00,47.02,47.07,47.02,47.06,9900.0,40.6492,40.6924,40.6492,40.6838,9900.0
2013-12-23 13:35:00,47.06,47.07,47.0,47.02,9600.0,40.6838,40.6924,40.6319,40.6492,9600.0
2013-12-23 13:40:00,47.01,47.08,47.01,47.08,5100.0,40.6405,40.7011,40.6405,40.7011,5100.0
2013-12-23 13:45:00,47.07,47.08,47.03,47.05,13900.0,40.6924,40.7011,40.6578,40.6751,13900.0
2013-12-23 13:50:00,47.05,47.09,47.03,47.07,11100.0,40.6751,40.7097,40.6578,40.6924,11100.0
2013-12-23 13:55:00,47.07,47.11,47.06,47.1,6600.0,40.6924,40.727,40.6838,40.7183,6600.0
2013-12-23 14:00:00,47.09,47.15,47.09,47.14,7600.0,40.7097,40.7616,40.7097,40.7529,7600.0
2013-12-23 14:05:00,47.13,47.14,47.11,47.14,8700.0,40.7443,40.7529,40.727,40.7529,8700.0
2013-12-23 14:10:00,47.15,47.16,47.14,47.15,10900.0,40.7616,40.7702,40.7529,40.7616,10900.0
2013-12-23 14:15:00,47.16,47.18,47.11,47.11,15600.0,40.7702,40.7875,40.727,40.727,15600.0
2013-12-23 14:20:00,47.1,47.13,47.1,47.13,9700.0,40.7183,40.7443,40.7183,40.7443,9700.0
2013-12-23 14:25:00,47.13,47.16,47.11,47.12,7700.0,40.7443,40.7702,40.727,40.7356,7700.0
2013-12-23 14:30:00,47.11,47.12,47.06,47.06,35300.0,40.727,40.7356,40.6838,40.6838,35300.0
2013-12-23 14:35:00,47.06,47.11,47.06,47.09,19900.0,40.6838,40.727,40.6838,40.7097,19900.0
2013-12-23 14:40:00,47.1,47.11,47.1,47.11,9100.0,40.7183,40.727,40.7183,40.727,9100.0
2013-12-23 14:45:00,47.11,47.12,47.07,47.07,14600.0,40.727,40.7356,40.6924,40.6924,14600.0
2013-12-23 14:50:00,47.08,47.11,47.08,47.09,13800.0,40.7011,40.727,40.7011,40.7097,13800.0
2013-12-23 14:55:00,47.07,47.1,47.06,47.08,7800.0,40.6924,40.7183,40.6838,40.7011,7800.0
2013-12-23 15:00:00,47.09,47.11,47.08,47.09,23200.0,40.7097,40.727,40.7011,40.7097,23200.0
2013-12-23 15:05:00,47.09,47.1,47.09,47.1,4900.0,40.7097,40.7183,40.7097,40.7183,4900.0
2013-12-23 15:10:00,47.1,47.1,47.09,47.1,9000.0,40.7183,40.7183,40.7097,40.7183,9000.0
2013-12-23 15:15:00,47.1,47.11,47.07,47.11,23600.0,40.7183,40.727,40.6924,40.727,23600.0
2013-12-23 15:20:00,47.11,47.11,47.07,47.08,15100.0,40.727,40.727,40.6924,40.7011,15100.0
2013-12-23 15:25:00,47.08,47.1,47.07,47.07,19100.0,40.7011,40.7183,40.6924,40.6924,19100.0
2013-12-23 15:30:00,47.06,47.11,47.06,47.11,12700.0,40.6838,40.727,40.6838,40.727,12700.0
2013-12-23 15:35:00,47.11,47.12,47.09,47.12,29700.0,40.727,40.7356,40.7097,40.7356,29700.0
2013-12-23 15:40:00,47.12,47.12,47.07,47.07,32400.0,40.7356,40.7356,40.6924,40.6924,32400.0
2013-12-23 15:45:00,47.07,47.07,47.0,47.04,36500.0,40.6924,40.6924,40.6319,40.6665,36500.0
2013-12-23 15:50:00,47.03,47.07,47.03,47.05,46100.0,40.6578,40.6924,40.6578,40.6751,46100.0
2013-12-23 15:55:00,47.05,47.07,47.02,47.06,84600.0,40.6751,40.6924,40.6492,40.6838,84600.0
2013-12-24 09:30:00,47.05,47.19,47.05,47.16,4800.0,40.6751,40.7961,40.6751,40.7702,4800.0
2013-12-24 09:35:00,47.25,47.25,47.02,47.06,7300.0,40.848,40.848,40.6492,40.6838,7300.0
2013-12-24 09:40:00,47.04,47.09,47.01,47.02,4600.0,40.6665,40.7097,40.6405,40.6492,4600.0
2013-12-24 09:45:00,47.0,47.0,46.96,46.97,3000.0,40.6319,40.6319,40.5973,40.606,3000.0
2013-12-24 09:50:00,47.0,47.04,46.97,46.97,11600.0,40.6319,40.6665,40.606,40.606,11600.0
2013-12-24 09:55:00,46.95,47.01,46.95,47.01,3400.0,40.5887,40.6405,40.5887,40.6405,3400.0
2013-12-24 10:00:00,47.01,47.09,47.01,47.09,3200.0,40.6405,40.7097,40.6405,40.7097,3200.0
2013-12-24 10:05:00,47.1,47.1,47.02,47.05,3200.0,40.7183,40.7183,40.6492,40.6751,3200.0
2013-12-24 10:10:00,47.07,47.09,47.02,47.03,1700.0,40.6924,40.7097,40.6492,40.6578,1700.0
2013-12-24 10:15:00,47.06,47.12,47.05,47.12,1300.0,40.6838,40.7356,40.6751,40.7356,1300.0
2013-12-24 10:20:00,47.09,47.11,47.06,47.06,2000.0,40.7097,40.727,40.6838,40.6838,2000.0
2013-12-24 10:25:00,47.06,47.11,47.06,47.09,3500.0,40.6838,40.727,40.6838,40.7097,3500.0
2013-12-24 10:30:00,47.11,47.16,47.1,47.1,6600.0,40.727,40.7702,40.7183,40.7183,6600.0
2013-12-24 10:35:00,47.12,47.17,47.1,47.15,3100.0,40.7356,40.7789,40.7183,40.7616,3100.0
2013-12-24 10:40:00,47.14,47.18,47.13,47.13,3100.0,40.7529,40.7875,40.7443,40.7443,3100.0
2013-12-24 10:45:00,47.13,47.17,47.13,47.14,2100.0,40.7443,40.7789,40.7443,40.7529,2100.0
2013-12-24 10:50:00,47.15,47.19,47.13,47.18,5800.0,40.7616,40.7961,40.7443,40.7875,5800.0
2013-12-24 10:55:00,47.2,47.26,47.18,47.2,5900.0,40.8048,40.8567,40.7875,40.8048,5900.0
2013-12-24 11:00:00,47.21,47.21,47.18,47.2,8100.0,40.8134,40.8134,40.7875,40.8048,8100.0
2013-12-24 11:05:00,47.21,47.28,47.21,47.28,7800.0,40.8134,40.874,40.8134,40.874,7800.0
2013-12-24 11:10:00,47.28,47.31,47.28,47.3,5800.0,40.874,40.8999,40.874,40.8912,5800.0
2013-12-24 11:15:00,47.3,47.37,47.29,47.29,10700.0,40.8912,40.9518,40.8826,40.8826,10700.0
2013-12-24 11:20:00,47.27,47.28,47.25,47.26,1800.0,40.8653,40.874,40.848,40.8567,1800.0
2013-12-24 11:25:00,47.26,47.29,47.24,47.27,9400.0,40.8567,40.8826,40.8394,40.8653,9400.0
2013-12-24 11:30:00,47.28,47.31,47.26,47.31,5200.0,40.874,40.8999,40.8567,40.8999,5200.0
2013-12-24 11:35:00,47.31,47.32,47.29,47.3,3400.0,40.8999,40.9085,40.8826,40.8912,3400.0
2013-12-24 11:40:00,47.31,47.33,47.29,47.3,8400.0,40.8999,40.9172,40.8826,40.8912,8400.0
2013-12-24 11:45:00,47.29,47.35,47.29,47.35,4200.0,40.8826,40.9345,40.8826,40.9345,4200.0
2013-12-24 11:50:00,47.35,47.38,47.32,47.32,15400.0,40.9345,40.9604,40.9085,40.9085,15400.0
2013-12-24 11:55:00,47.33,47.4,47.32,47.4,9100.0,40.9172,40.9777,40.9085,40.9777,9100.0
2013-12-24 12:00:00,47.41,47.48,47.41,47.48,7500.0,40.9863,41.0469,40.9863,41.0469,7500.0
2013-12-24 12:05:00,47.48,47.5,47.47,47.5,6000.0,41.0469,41.0641,41.0382,41.0641,6000.0
2013-12-24 12:10:00,47.5,47.52,47.49,47.52,11400.0,41.0641,41.0814,41.0555,41.0814,11400.0
2013-12-24 12:15:00,47.52,47.54,47.51,47.52,6300.0,41.0814,41.0987,41.0728,41.0814,6300.0
2013-12-24 12:20:00,47.52,47.55,47.51,47.55,5100.0,41.0814,41.1074,41.0728,41.1074,5100.0
2013-12-24 12:25:00,47.55,47.58,47.53,47.53,8600.0,41.1074,41.1333,41.0901,41.0901,8600.0
2013-12-24 12:30:00,47.53,47.54,47.51,47.51,7600.0,41.0901,41.0987,41.0728,41.0728,7600.0
2013-12-24 12:35:00,47.5,47.51,47.48,47.48,15700.0,41.0641,41.0728,41.0469,41.0469,15700.0
2013-12-24 12:40:00,47.48,47.48,47.41,47.42,10200.0,41.0469,41.0469,40.9863,40.995,10200.0
2013-12-24 12:45:00,47.42,47.48,47.42,47.47,8400.0,40.995,41.0469,40.995,41.0382,8400.0
2013-12-24 12:50:00,47.47,47.5,47.47,47.47,19000.0,41.0382,41.0641,41.0382,41.0382,19000.0
2013-12-24 12:55:00,47.46,47.47,47.43,47.44,21100.0,41.0296,41.0382,41.0036,41.0123,21100.0
2013-12-26 09:30:00,47.56,47.57,47.37,47.37,2300.0,41.116,41.1247,40.9518,40.9518,2300.0
2013-12-26 09:35:00,47.42,47.66,47.42,47.51,2400.0,40.995,41.2025,40.995,41.0728,2400.0
2013-12-26 09:40:00,47.54,47.54,47.47,47.53,1300.0,41.0987,41.0987,41.0382,41.0901,1300.0
2013-12-26 09:45:00,47.55,47.59,47.53,47.53,4100.0,41.1074,41.142,41.0901,41.0901,4100.0
2013-12-26 09:50:00,47.55,47.57,47.5,47.55,3800.0,41.1074,41.1247,41.0641,41.1074,3800.0
2013-12-26 09:55:00,47.52,47.52,47.36,47.38,6700.0,41.0814,41.0814,40.9431,40.9604,6700.0
2013-12-26 10:00:00,47.41,47.42,47.35,47.37,3200.0,40.9863,40.995,40.9345,40.9518,3200.0
2013-12-26 10:05:00,47.36,47.38,47.35,47.37,2800.0,40.9431,40.9604,40.9345,40.9518,2800.0
2013-12-26 10:10:00,47.38,47.4,47.36,47.4,3200.0,40.9604,40.9777,40.9431,40.9777,3200.0
2013-12-26 10:15:00,47.38,47.42,47.37,47.42,3800.0,40.9604,40.995,40.9518,40.995,3800.0
2013-12-26 10:20:00,47.42,47.43,47.35,47.35,5600.0,40.995,41.0036,40.9345,40.9345,5600.0
2013-12-26 10:25:00,47.37,47.37,47.35,47.35,10700.0,40.9518,40.9518,40.9345,40.9345,10700.0
2013-12-26 10:30:00,47.38,47.38,47.36,47.37,2900.0,40.9604,40.9604,40.9431,40.9518,2900.0
2013-12-26 10:35:00,47.36,47.36,47.34,47.34,7300.0,40.9431,40.9431,40.9258,40.9258,7300.0
2013-12-26 10:40:00,47.35,47.35,47.3,47.3,12900.0,40.9345,40.9345,40.8912,40.8912,12900.0
2013-12-26 10:45:00,47.3,47.3,47.25,47.25,5000.0,40.8912,40.8912,40.848,40.848,5000.0
2013-12-26 10:50:00,47.25,47.3,47.25,47.27,8300.0,40.848,40.8912,40.848,40.8653,8300.0
2013-12-26 10:55:00,47.27,47.27,47.23,47.27,3800.0,40.8653,40.8653,40.8307,40.8653,3800.0
2013-12-26 11:00:00,47.26,47.27,47.23,47.27,4200.0,40.8567,40.8653,40.8307,40.8653,4200.0
2013-12-26 11:05:00,47.27,47.27,47.25,47.26,3700.0,40.8653,40.8653,40.848,40.8567,3700.0
2013-12-26 11:10:00,47.26,47.33,47.26,47.3,5400.0,40.8567,40.9172,40.8567,40.8912,5400.0
2013-12-26 11:15:00,47.31,47.33,47.3,47.31,2300.0,40.8999,40.9172,40.8912,40.8999,2300.0
2013-12-26 11:20:00,47.31,47.33,47.3,47.31,2500.0,40.8999,40.9172,40.8912,40.8999,2500.0
2013-12-26 11:25:00,47.3,47.33,47.3,47.31,1600.0,40.8912,40.9172,40.8912,40.8999,1600.0
2013-12-26 11:30:00,47.31,47.35,47.31,47.35,2800.0,40.8999,40.9345,40.8999,40.9345,2800.0
2013-12-26 11:35:00,47.35,47.36,47.33,47.33,2200.0,40.9345,40.9431,40.9172,40.9172,2200.0
2013-12-26 11:40:00,47.33,47.34,47.33,47.34,3300.0,40.9172,40.9258,40.9172,40.9258,3300.0
2013-12-26 11:45:00,47.34,47.35,47.34,47.35,4100.0,40.9258,40.9345,40.9258,40.9345,4100.0
2013-12-26 11:50:00,47.34,47.35,47.34,47.35,3800.0,40.9258,40.9345,40.9258,40.9345,3800.0
2013-12-26 11:55:00,47.35,47.35,47.33,47.33,3300.0,40.9345,40.9345,40.9172,40.9172,3300.0
2013-12-26 12:00:00,47.34,47.36,47.34,47.34,3700.0,40.9258,40.9431,40.9258,40.9258,3700.0
2013-12-26 12:05:00,47.34,47.34,47.34,47.34,3500.0,40.9258,40.9258,40.9258,40.9258,3500.0
2013-12-26 12:10:00,47.34,47.34,47.33,47.34,500.0,40.9258,40.9258,40.9172,40.9258,500.0
2013-12-26 12:15:00,47.34,47.34,47.32,47.32,2300.0,40.9258,40.9258,40.9085,40.9085,2300.0
2013-12-26 12:20:00,47.32,47.33,47.3,47.31,4200.0,40.9085,40.9172,40.8912,40.8999,4200.0
2013-12-26 12:25:00,47.32,47.32,47.29,47.3,7600.0,40.9085,40.9085,40.8826,40.8912,7600.0
2013-12-26 12:30:00,47.31,47.34,47.31,47.32,4800.0,40.8999,40.9258,40.8999,40.9085,4800.0
2013-12-26 12:35:00,47.32,47.32,47.23,47.24,23400.0,40.9085,40.9085,40.8307,40.8394,23400.0
2013-12-26 12:40:00,47.25,47.26,47.25,47.26,3600.0,40.848,40.8567,40.848,40.8567,3600.0
2013-12-26 12:45:00,47.25,47.25,47.24,47.24,2000.0,40.848,40.848,40.8394,40.8394,2000.0
2013-12-26 12:50:00,47.25,47.26,47.25,47.25,9000.0,40.848,40.8567,40.848,40.848,9000.0
2013-12-26 12:55:00,47.24,47.24,47.22,47.22,3300.0,40.8394,40.8394,40.8221,40.8221,3300.0
2013-12-26 13:00:00,47.22,47.23,47.21,47.22,4000.0,40.8221,40.8307,40.8134,40.8221,4000.0
2013-12-26 13:05:00,47.22,47.22,47.21,47.21,2400.0,40.8221,40.8221,40.8134,40.8134,2400.0
2013-12-26 13:10:00,47.21,47.21,47.17,47.18,17400.0,40.8134,40.8134,40.7789,40.7875,17400.0
2013-12-26 13:15:00,47.17,47.17,47.15,47.15,4300.0,40.7789,40.7789,40.7616,40.7616,4300.0
2013-12-26 13:20:00,47.15,47.17,47.15,47.16,9000.0,40.7616,40.7789,40.7616,40.7702,9000.0
2013-12-26 13:25:00,47.17,47.17,47.16,47.16,2500.0,40.7789,40.7789,40.7702,40.7702,2500.0
2013-12-26 13:30:00,47.17,47.17,47.16,47.17,11900.0,40.7789,40.7789,40.7702,40.7789,11900.0
2013-12-26 13:35:00,47.17,47.17,47.15,47.16,13300.0,40.7789,40.7789,40.7616,40.7702,13300.0
2013-12-26 13:40:00,47.16,47.17,47.13,47.14,9300.0,40.7702,40.7789,40.7443,40.7529,9300.0
2013-12-26 13:45:00,47.13,47.13,47.13,47.13,800.0,40.7443,40.7443,40.7443,40.7443,800.0
2013-12-26 13:50:00,47.14,47.2,47.14,47.16,18700.0,40.7529,40.8048,40.7529,40.7702,18700.0
2013-12-26 13:55:00,47.15,47.18,47.12,47.18,9900.0,40.7616,40.7875,40.7356,40.7875,9900.0
2013-12-26 14:00:00,47.16,47.18,47.16,47.18,4700.0,40.7702,40.7875,40.7702,40.7875,4700.0
2013-12-26 14:05:00,47.17,47.2,47.17,47.19,10000.0,40.7789,40.8048,40.7789,40.7961,10000.0
2013-12-26 14:10:00,47.2,47.2,47.19,47.19,2200.0,40.8048,40.8048,40.7961,40.7961,2200.0
2013-12-26 14:15:00,47.2,47.2,47.18,47.18,4300.0,40.8048,40.8048,40.7875,40.7875,4300.0
2013-12-26 14:20:00,47.18,47.19,47.18,47.19,4200.0,40.7875,40.7961,40.7875,40.7961,4200.0
2013-12-26 14:25:00,47.18,47.19,47.16,47.17,9000.0,40.7875,40.7961,40.7702,40.7789,9000.0
2013-12-26 14:30:00,47.16,47.17,47.15,47.15,4100.0,40.7702,40.7789,40.7616,40.7616,4100.0
2013-12-26 14:35:00,47.15,47.16,47.14,47.15,12100.0,40.7616,40.7702,40.7529,40.7616,12100.0
2013-12-26 14:40:00,47.16,47.16,47.12,47.13,11300.0,40.7702,40.7702,40.7356,40.7443,11300.0
2013-12-26 14:45:00,47.13,47.13,47.11,47.13,5000.0,40.7443,40.7443,40.727,40.7443,5000.0
2013-12-26 14:50:00,47.13,47.17,47.12,47.15,11100.0,40.7443,40.7789,40.7356,40.7616,11100.0
2013-12-26 14:55:00,47.15,47.17,47.15,47.15,12100.0,40.7616,40.7789,40.7616,40.7616,12100.0
2013-12-26 15:00:00,47.15,47.17,47.14,47.17,7500.0,40.7616,40.7789,40.7529,40.7789,7500.0
2013-12-26 15:05:00,47.16,47.18,47.16,47.18,4000.0,40.7702,40.7875,40.7702,40.7875,4000.0
2013-12-26 15:10:00,47.18,47.18,47.16,47.16,7900.0,40.7875,40.7875,40.7702,40.7702,7900.0
2013-12-26 15:15:00,47.17,47.17,47.15,47.16,11700.0,40.7789,40.7789,40.7616,40.7702,11700.0
2013-12-26 15:20:00,47.16,47.16,47.15,47.16,6700.0,40.7702,40.7702,40.7616,40.7702,6700.0
2013-12-26 15:25:00,47.15,47.16,47.15,47.16,8300.0,40.7616,40.7702,40.7616,40.7702,8300.0
2013-12-26 15:30:00,47.16,47.16,47.15,47.16,10000.0,40.7702,40.7702,40.7616,40.7702,10000.0
2013-12-26 15:35:00,47.15,47.16,47.15,47.16,9800.0,40.7616,40.7702,40.7616,40.7702,9800.0
2013-12-26 15:40:00,47.15,47.17,47.15,47.17,15800.0,40.7616,40.7789,40.7616,40.7789,15800.0
2013-12-26 15:45:00,47.17,47.19,47.17,47.19,21900.0,40.7789,40.7961,40.7789,40.7961,21900.0
2013-12-26 15:50:00,47.19,47.2,47.18,47.18,27800.0,40.7961,40.8048,40.7875,40.7875,27800.0
2013-12-26 15:55:00,47.18,47.18,47.12,47.14,56700.0,40.7875,40.7875,40.7356,40.7529,56700.0
2013-12-27 09:30:00,47.24,47.4,47.2,47.4,34400.0,40.8394,40.9777,40.8048,40.9777,34400.0
2013-12-27 09:35:00,47.39,47.48,47.38,47.47,9100.0,40.969,41.0469,40.9604,41.0382,9100.0
2013-12-27 09:40:00,47.46,47.5,47.46,47.49,5600.0,41.0296,41.0641,41.0296,41.0555,5600.0
2013-12-27 09:45:00,47.49,47.5,47.43,47.43,6700.0,41.0555,41.0641,41.0036,41.0036,6700.0
2013-12-27 09:50:00,47.44,47.55,47.44,47.52,15700.0,41.0123,41.1074,41.0123,41.0814,15700.0
2013-12-27 09:55:00,47.52,47.54,47.44,47.44,11300.0,41.0814,41.0987,41.0123,41.0123,11300.0
2013-12-27 10:00:00,47.45,47.58,47.45,47.57,16500.0,41.0209,41.1333,41.0209,41.1247,16500.0
2013-12-27 10:05:00,47.57,47.59,47.54,47.54,7700.0,41.1247,41.142,41.0987,41.0987,7700.0
2013-12-27 10:10:00,47.55,47.58,47.53,47.58,8300.0,41.1074,41.1333,41.0901,41.1333,8300.0
2013-12-27 10:15:00,47.56,47.58,47.54,47.58,10100.0,41.116,41.1333,41.0987,41.1333,10100.0
2013-12-27 10:20:00,47.57,47.57,47.5,47.53,10400.0,41.1247,41.1247,41.0641,41.0901,10400.0
2013-12-27 10:25:00,47.53,47.57,47.5,47.56,13200.0,41.0901,41.1247,41.0641,41.116,13200.0
2013-12-27 10:30:00,47.56,47.56,47.53,47.55,7200.0,41.116,41.116,41.0901,41.1074,7200.0
2013-12-27 10:35:00,47.56,47.58,47.51,47.51,8200.0,41.116,41.1333,41.0728,41.0728,8200.0
2013-12-27 10:40:00,47.5,47.52,47.48,47.5,15400.0,41.0641,41.0814,41.0469,41.0641,15400.0
2013-12-27 10:45:00,47.5,47.56,47.46,47.48,22300.0,41.0641,41.116,41.0296,41.0469,22300.0
2013-12-27 10:50:00,47.49,47.49,47.47,47.49,2100.0,41.0555,41.0555,41.0382,41.0555,2100.0
2013-12-27 10:55:00,47.48,47.48,47.4,47.41,5300.0,41.0469,41.0469,40.9777,40.9863,5300.0
2013-12-27 11:00:00,47.42,47.44,47.39,47.39,10600.0,40.995,41.0123,40.969,40.969,10600.0
2013-12-27 11:05:00,47.4,47.4,47.35,47.35,8700.0,40.9777,40.9777,40.9345,40.9345,8700.0
2013-12-27 11:10:00,47.35,47.4,47.35,47.4,9100.0,40.9345,40.9777,40.9345,40.9777,9100.0
2013-12-27 11:15:00,47.4,47.4,47.37,47.39,6400.0,40.9777,40.9777,40.9518,40.969,6400.0
2013-12-27 11:20:00,47.39,47.39,47.29,47.29,5500.0,40.969,40.969,40.8826,40.8826,5500.0
2013-12-27 11:25:00,47.27,47.32,47.27,47.31,8000.0,40.8653,40.9085,40.8653,40.8999,8000.0
2013-12-27 11:30:00,47.31,47.41,47.31,47.37,10900.0,40.8999,40.9863,40.8999,40.9518,10900.0
2013-12-27 11:35:00,47.37,47.39,47.35,47.36,7300.0,40.9518,40.969,40.9345,40.9431,7300.0
2013-12-27 11:40:00,47.36,47.37,47.35,47.35,3500.0,40.9431,40.9518,40.9345,40.9345,3500.0
2013-12-27 11:45:00,47.34,47.37,47.34,47.35,4100.0,40.9258,40.9518,40.9258,40.9345,4100.0
2013-12-27 11:50:00,47.36,47.37,47.34,47.35,5600.0,40.9431,40.9518,40.9258,40.9345,5600.0
2013-12-27 11:55:00,47.37,47.37,47.32,47.34,9600.0,40.9518,40.9518,40.9085,40.9258,9600.0
2013-12-27 12:00:00,47.34,47.37,47.34,47.36,4800.0,40.9258,40.9518,40.9258,40.9431,4800.0
2013-12-27 12:05:00,47.36,47.36,47.33,47.33,6700.0,40.9431,40.9431,40.9172,40.9172,6700.0
2013-12-27 12:10:00,47.33,47.36,47.33,47.36,3100.0,40.9172,40.9431,40.9172,40.9431,3100.0
2013-12-27 12:15:00,47.35,47.36,47.32,47.36,5600.0,40.9345,40.9431,40.9085,40.9431,5600.0
2013-12-27 12:20:00,47.36,47.36,47.34,47.34,4300.0,40.9431,40.9431,40.9258,40.9258,4300.0
2013-12-27 12:25:00,47.34,47.34,47.3,47.33,7000.0,40.9258,40.9258,40.8912,40.9172,7000.0
2013-12-27 12:30:00,47.33,47.33,47.29,47.32,5800.0,40.9172,40.9172,40.8826,40.9085,5800.0
2013-12-27 12:35:00,47.33,47.34,47.31,47.31,5900.0,40.9172,40.9258,40.8999,40.8999,5900.0
2013-12-27 12:40:00,47.31,47.31,47.29,47.29,4100.0,40.8999,40.8999,40.8826,40.8826,4100.0
2013-12-27 12:45:00,47.29,47.31,47.28,47.3,2700.0,40.8826,40.8999,40.874,40.8912,2700.0
2013-12-27 12:50:00,47.3,47.31,47.27,47.27,4400.0,40.8912,40.8999,40.8653,40.8653,4400.0
2013-12-27 12:55:00,47.26,47.26,47.22,47.24,3600.0,40.8567,40.8567,40.8221,40.8394,3600.0
2013-12-27 13:00:00,47.24,47.28,47.24,47.28,4000.0,40.8394,40.874,40.8394,40.874,4000.0
2013-12-27 13:05:00,47.29,47.3,47.26,47.27,4400.0,40.8826,40.8912,40.8567,40.8653,4400.0
2013-12-27 13:10:00,47.27,47.29,47.27,47.28,4400.0,40.8653,40.8826,40.8653,40.874,4400.0
2013-12-27 13:15:00,47.28,47.3,47.28,47.3,4900.0,40.874,40.8912,40.874,40.8912,4900.0
2013-12-27 13:20:00,47.31,47.31,47.26,47.29,4500.0,40.8999,40.8999,40.8567,40.8826,4500.0
2013-12-27 13:25:00,47.29,47.3,47.29,47.29,1500.0,40.8826,40.8912,40.8826,40.8826,1500.0
2013-12-27 13:30:00,47.3,47.3,47.26,47.26,5800.0,40.8912,40.8912,40.8567,40.8567,5800.0
2013-12-27 13:35:00,47.25,47.27,47.25,47.26,3100.0,40.848,40.8653,40.848,40.8567,3100.0
2013-12-27 13:40:00,47.26,47.26,47.2,47.22,5800.0,40.8567,40.8567,40.8048,40.8221,5800.0
2013-12-27 13:45:00,47.22,47.23,47.21,47.23,3800.0,40.8221,40.8307,40.8134,40.8307,3800.0
2013-12-27 13:50:00,47.22,47.27,47.22,47.27,6000.0,40.8221,40.8653,40.8221,40.8653,6000.0
2013-12-27 13:55:00,47.27,47.28,47.23,47.24,5000.0,40.8653,40.874,40.8307,40.8394,5000.0
2013-12-27 14:00:00,47.24,47.26,47.23,47.23,7900.0,40.8394,40.8567,40.8307,40.8307,7900.0
2013-12-27 14:05:00,47.23,47.25,47.22,47.25,5100.0,40.8307,40.848,40.8221,40.848,5100.0
2013-12-27 14:10:00,47.25,47.26,47.24,47.24,7400.0,40.848,40.8567,40.8394,40.8394,7400.0
2013-12-27 14:15:00,47.24,47.24,47.2,47.21,13000.0,40.8394,40.8394,40.8048,40.8134,13000.0
2013-12-27 14:20:00,47.22,47.23,47.22,47.23,1800.0,40.8221,40.8307,40.8221,40.8307,1800.0
2013-12-27 14:25:00,47.22,47.23,47.19,47.21,17800.0,40.8221,40.8307,40.7961,40.8134,17800.0
2013-12-27 14:30:00,47.2,47.21,47.18,47.18,3500.0,40.8048,40.8134,40.7875,40.7875,3500.0
2013-12-27 14:35:00,47.17,47.19,47.15,47.16,13500.0,40.7789,40.7961,40.7616,40.7702,13500.0
2013-12-27 14:40:00,47.16,47.16,47.15,47.15,1300.0,40.7702,40.7702,40.7616,40.7616,1300.0
2013-12-27 14:45:00,47.15,47.17,47.15,47.17,6200.0,40.7616,40.7789,40.7616,40.7789,6200.0
2013-12-27 14:50:00,47.16,47.17,47.12,47.12,7500.0,40.7702,40.7789,40.7356,40.7356,7500.0
2013-12-27 14:55:00,47.13,47.16,47.12,47.13,8800.0,40.7443,40.7702,40.7356,40.7443,8800.0
2013-12-27 15:00:00,47.13,47.16,47.13,47.16,5400.0,40.7443,40.7702,40.7443,40.7702,5400.0
2013-12-27 15:05:00,47.16,47.17,47.16,47.16,5500.0,40.7702,40.7789,40.7702,40.7702,5500.0
2013-12-27 15:10:00,47.15,47.16,47.12,47.12,5900.0,40.7616,40.7702,40.7356,40.7356,5900.0
2013-12-27 15:15:00,47.12,47.13,47.12,47.12,4100.0,40.7356,40.7443,40.7356,40.7356,4100.0
2013-12-27 15:20:00,47.13,47.14,47.12,47.14,7200.0,40.7443,40.7529,40.7356,40.7529,7200.0
2013-12-27 15:25:00,47.14,47.17,47.14,47.16,4200.0,40.7529,40.7789,40.7529,40.7702,4200.0
2013-12-27 15:30:00,47.16,47.19,47.16,47.17,17700.0,40.7702,40.7961,40.7702,40.7789,17700.0
2013-12-27 15:35:00,47.17,47.17,47.15,47.15,7000.0,40.7789,40.7789,40.7616,40.7616,7000.0
2013-12-27 15:40:00,47.16,47.16,47.12,47.13,15400.0,40.7702,40.7702,40.7356,40.7443,15400.0
2013-12-27 15:45:00,47.13,47.13,47.12,47.13,11200.0,40.7443,40.7443,40.7356,40.7443,11200.0
2013-12-27 15:50:00,47.13,47.13,47.12,47.13,21900.0,40.7443,40.7443,40.7356,40.7443,21900.0
2013-12-27 15:55:00,47.13,47.13,47.1,47.12,46600.0,40.7443,40.7443,40.7183,40.7356,46600.0
2013-12-30 09:30:00,46.9,47.19,46.88,47.19,23500.0,40.5454,40.7961,40.5281,40.7961,23500.0
2013-12-30 09:35:00,47.15,47.15,47.03,47.13,5500.0,40.7616,40.7616,40.6578,40.7443,5500.0
2013-12-30 09:40:00,47.13,47.13,47.06,47.07,3700.0,40.7443,40.7443,40.6838,40.6924,3700.0
2013-12-30 09:45:00,47.06,47.15,47.06,47.11,8200.0,40.6838,40.7616,40.6838,40.727,8200.0
2013-12-30 09:50:00,47.09,47.11,47.03,47.11,4700.0,40.7097,40.727,40.6578,40.727,4700.0
2013-12-30 09:55:00,47.08,47.08,47.04,47.07,3500.0,40.7011,40.7011,40.6665,40.6924,3500.0
2013-12-30 10:00:00,47.11,47.2,47.11,47.18,3900.0,40.727,40.8048,40.727,40.7875,3900.0
2013-12-30 10:05:00,47.18,47.24,47.18,47.23,5900.0,40.7875,40.8394,40.7875,40.8307,5900.0
2013-12-30 10:10:00,47.22,47.28,47.21,47.24,4900.0,40.8221,40.874,40.8134,40.8394,4900.0
2013-12-30 10:15:00,47.24,47.3,47.23,47.23,5300.0,40.8394,40.8912,40.8307,40.8307,5300.0
2013-12-30 10:20:00,47.26,47.26,47.2,47.2,3500.0,40.8567,40.8567,40.8048,40.8048,3500.0
2013-12-30 10:25:00,47.2,47.24,47.15,47.15,5500.0,40.8048,40.8394,40.7616,40.7616,5500.0
2013-12-30 10:30:00,47.15,47.19,47.15,47.16,700.0,40.7616,40.7961,40.7616,40.7702,700.0
2013-12-30 10:35:00,47.19,47.19,47.17,47.18,900.0,40.7961,40.7961,40.7789,40.7875,900.0
2013-12-30 10:40:00,47.18,47.2,47.18,47.18,2200.0,40.7875,40.8048,40.7875,40.7875,2200.0
2013-12-30 10:45:00,47.18,47.22,47.18,47.22,600.0,40.7875,40.8221,40.7875,40.8221,600.0
2013-12-30 10:50:00,47.22,47.24,47.2,47.2,1800.0,40.8221,40.8394,40.8048,40.8048,1800.0
2013-12-30 10:55:00,47.21,47.22,47.2,47.2,1700.0,40.8134,40.8221,40.8048,40.8048,1700.0
2013-12-30 11:00:00,47.22,47.25,47.22,47.25,2300.0,40.8221,40.848,40.8221,40.848,2300.0
2013-12-30 11:05:00,47.23,47.25,47.21,47.21,2800.0,40.8307,40.848,40.8134,40.8134,2800.0
2013-12-30 11:10:00,47.21,47.24,47.21,47.24,2000.0,40.8134,40.8394,40.8134,40.8394,2000.0
2013-12-30 11:15:00,47.24,47.25,47.21,47.22,2900.0,40.8394,40.848,40.8134,40.8221,2900.0
2013-12-30 11:20:00,47.22,47.24,47.22,47.23,3000.0,40.8221,40.8394,40.8221,40.8307,3000.0
2013-12-30 11:25:00,47.21,47.23,47.21,47.21,2100.0,40.8134,40.8307,40.8134,40.8134,2100.0
2013-12-30 11:30:00,47.21,47.21,47.16,47.16,4100.0,40.8134,40.8134,40.7702,40.7702,4100.0
2013-12-30 11:35:00,47.16,47.19,47.14,47.14,3400.0,40.7702,40.7961,40.7529,40.7529,3400.0
2013-12-30 11:40:00,47.17,47.21,47.16,47.19,6400.0,40.7789,40.8134,40.7702,40.7961,6400.0
2013-12-30 11:45:00,47.19,47.21,47.18,47.18,4900.0,40.7961,40.8134,40.7875,40.7875,4900.0
2013-12-30 11:50:00,47.18,47.18,47.15,47.16,1700.0,40.7875,40.7875,40.7616,40.7702,1700.0
2013-12-30 11:55:00,47.16,47.2,47.16,47.17,800.0,40.7702,40.8048,40.7702,40.7789,800.0
2013-12-30 12:00:00,47.17,47.19,47.17,47.19,1100.0,40.7789,40.7961,40.7789,40.7961,1100.0
2013-12-30 12:05:00,47.18,47.19,47.17,47.18,4200.0,40.7875,40.7961,40.7789,40.7875,4200.0
2013-12-30 12:10:00,47.18,47.22,47.18,47.22,4600.0,40.7875,40.8221,40.7875,40.8221,4600.0
2013-12-30 12:15:00,47.23,47.27,47.23,47.23,16800.0,40.8307,40.8653,40.8307,40.8307,16800.0
2013-12-30 12:20:00,47.24,47.25,47.23,47.25,19000.0,40.8394,40.848,40.8307,40.848,19000.0
2013-12-30 12:25:00,47.24,47.28,47.23,47.27,12200.0,40.8394,40.874,40.8307,40.8653,12200.0
2013-12-30 12:30:00,47.27,47.34,47.27,47.32,8000.0,40.8653,40.9258,40.8653,40.9085,8000.0
2013-12-30 12:35:00,47.32,47.36,47.32,47.33,8200.0,40.9085,40.9431,40.9085,40.9172,8200.0
2013-12-30 12:40:00,47.34,47.38,47.34,47.38,3900.0,40.9258,40.9604,40.9258,40.9604,3900.0
2013-12-30 12:45:00,47.37,47.37,47.33,47.33,3400.0,40.9518,40.9518,40.9172,40.9172,3400.0
2013-12-30 12:50:00,47.35,47.35,47.32,47.33,6500.0,40.9345,40.9345,40.9085,40.9172,6500.0
2013-12-30 12:55:00,47.33,47.35,47.33,47.34,1000.0,40.9172,40.9345,40.9172,40.9258,1000.0
2013-12-30 13:00:00,47.34,47.35,47.32,47.33,3100.0,40.9258,40.9345,40.9085,40.9172,3100.0
2013-12-30 13:05:00,47.32,47.36,47.32,47.36,5000.0,40.9085,40.9431,40.9085,40.9431,5000.0
2013-12-30 13:10:00,47.36,47.38,47.34,47.37,4400.0,40.9431,40.9604,40.9258,40.9518,4400.0
2013-12-30 13:15:00,47.37,47.4,47.36,47.37,4900.0,40.9518,40.9777,40.9431,40.9518,4900.0
2013-12-30 13:20:00,47.38,47.4,47.38,47.4,500.0,40.9604,40.9777,40.9604,40.9777,500.0
2013-12-30 13:25:00,47.4,47.42,47.4,47.42,1100.0,40.9777,40.995,40.9777,40.995,1100.0
2013-12-30 13:30:00,47.42,47.43,47.42,47.42,700.0,40.995,41.0036,40.995,40.995,700.0
2013-12-30 13:35:00,47.42,47.46,47.41,47.43,15700.0,40.995,41.0296,40.9863,41.0036,15700.0
2013-12-30 13:40:00,47.42,47.43,47.4,47.43,5700.0,40.995,41.0036,40.9777,41.0036,5700.0
2013-12-30 13:45:00,47.42,47.45,47.42,47.42,5100.0,40.995,41.0209,40.995,40.995,5100.0
2013-12-30 13:50:00,47.42,47.43,47.41,47.41,3400.0,40.995,41.0036,40.9863,40.9863,3400.0
2013-12-30 13:55:00,47.41,47.43,47.41,47.43,3600.0,40.9863,41.0036,40.9863,41.0036,3600.0
2013-12-30 14:00:00,47.43,47.43,47.42,47.43,4300.0,41.0036,41.0036,40.995,41.0036,4300.0
2013-12-30 14:05:00,47.43,47.43,47.39,47.39,7600.0,41.0036,41.0036,40.969,40.969,7600.0
2013-12-30 14:10:00,47.39,47.4,47.39,47.39,4400.0,40.969,40.9777,40.969,40.969,4400.0
2013-12-30 14:15:00,47.4,47.41,47.39,47.39,4800.0,40.9777,40.9863,40.969,40.969,4800.0
2013-12-30 14:20:00,47.39,47.41,47.37,47.37,6200.0,40.969,40.9863,40.9518,40.9518,6200.0
2013-12-30 14:25:00,47.38,47.38,47.33,47.34,4400.0,40.9604,40.9604,40.9172,40.9258,4400.0
2013-12-30 14:30:00,47.33,47.35,47.33,47.35,4900.0,40.9172,40.9345,40.9172,40.9345,4900.0
2013-12-30 14:35:00,47.36,47.39,47.36,47.39,5000.0,40.9431,40.969,40.9431,40.969,5000.0
2013-12-30 14:40:00,47.39,47.41,47.39,47.41,2400.0,40.969,40.9863,40.969,40.9863,2400.0
2013-12-30 14:45:00,47.4,47.41,47.37,47.38,4400.0,40.9777,40.9863,40.9518,40.9604,4400.0
2013-12-30 14:50:00,47.38,47.38,47.37,47.37,2900.0,40.9604,40.9604,40.9518,40.9518,2900.0
2013-12-30 14:55:00,47.37,47.37,47.34,47.35,4900.0,40.9518,40.9518,40.9258,40.9345,4900.0
2013-12-30 15:00:00,47.34,47.4,47.34,47.39,4300.0,40.9258,40.9777,40.9258,40.969,4300.0
2013-12-30 15:05:00,47.39,47.39,47.35,47.35,4700.0,40.969,40.969,40.9345,40.9345,4700.0
2013-12-30 15:10:00,47.36,47.36,47.33,47.33,4300.0,40.9431,40.9431,40.9172,40.9172,4300.0
2013-12-30 15:15:00,47.33,47.35,47.33,47.35,2500.0,40.9172,40.9345,40.9172,40.9345,2500.0
2013-12-30 15:20:00,47.35,47.37,47.34,47.37,5800.0,40.9345,40.9518,40.9258,40.9518,5800.0
2013-12-30 15:25:00,47.38,47.39,47.37,47.38,6100.0,40.9604,40.969,40.9518,40.9604,6100.0
2013-12-30 15:30:00,47.37,47.38,47.34,47.34,5600.0,40.9518,40.9604,40.9258,40.9258,5600.0
2013-12-30 15:35:00,47.34,47.35,47.32,47.32,8900.0,40.9258,40.9345,40.9085,40.9085,8900.0
2013-12-30 15:40:00,47.33,47.33,47.32,47.33,5700.0,40.9172,40.9172,40.9085,40.9172,5700.0
2013-12-30 15:45:00,47.32,47.32,47.28,47.32,18700.0,40.9085,40.9085,40.874,40.9085,18700.0
2013-12-30 15:50:00,47.32,47.32,47.31,47.32,11700.0,40.9085,40.9085,40.8999,40.9085,11700.0
2013-12-30 15:55:00,47.32,47.32,47.29,47.32,44000.0,40.9085,40.9085,40.8826,40.9085,44000.0
2013-12-31 09:30:00,47.34,47.55,47.28,47.55,5600.0,40.9258,41.1074,40.874,41.1074,5600.0
2013-12-31 09:35:00,47.53,47.59,47.45,47.52,3800.0,41.0901,41.142,41.0209,41.0814,3800.0
2013-12-31 09:40:00,47.52,47.52,47.36,47.42,1900.0,41.0814,41.0814,40.9431,40.995,1900.0
2013-12-31 09:45:00,47.39,47.47,47.39,47.46,2100.0,40.969,41.0382,40.969,41.0296,2100.0
2013-12-31 09:50:00,47.44,47.55,47.44,47.55,3400.0,41.0123,41.1074,41.0123,41.1074,3400.0
2013-12-31 09:55:00,47.55,47.63,47.54,47.62,7700.0,41.1074,41.1765,41.0987,41.1679,7700.0
2013-12-31 10:00:00,47.64,47.65,47.58,47.58,3900.0,41.1852,41.1938,41.1333,41.1333,3900.0
2013-12-31 10:05:00,47.56,47.56,47.48,47.49,3900.0,41.116,41.116,41.0469,41.0555,3900.0
2013-12-31 10:10:00,47.5,47.58,47.5,47.55,3300.0,41.0641,41.1333,41.0641,41.1074,3300.0
2013-12-31 10:15:00,47.53,47.53,47.44,47.45,7400.0,41.0901,41.0901,41.0123,41.0209,7400.0
2013-12-31 10:20:00,47.44,47.49,47.44,47.46,2200.0,41.0123,41.0555,41.0123,41.0296,2200.0
2013-12-31 10:25:00,47.46,47.48,47.4,47.45,27700.0,41.0296,41.0469,40.9777,41.0209,27700.0
2013-12-31 10:30:00,47.45,47.47,47.42,47.45,16500.0,41.0209,41.0382,40.995,41.0209,16500.0
2013-12-31 10:35:00,47.45,47.46,47.44,47.45,8500.0,41.0209,41.0296,41.0123,41.0209,8500.0
2013-12-31 10:40:00,47.44,47.45,47.44,47.45,10700.0,41.0123,41.0209,41.0123,41.0209,10700.0
2013-12-31 10:45:00,47.45,47.45,47.39,47.41,7200.0,41.0209,41.0209,40.969,40.9863,7200.0
2013-12-31 10:50:00,47.41,47.45,47.39,47.43,7100.0,40.9863,41.0209,40.969,41.0036,7100.0
2013-12-31 10:55:00,47.43,47.48,47.42,47.47,25700.0,41.0036,41.0469,40.995,41.0382,25700.0
2013-12-31 11:00:00,47.47,47.52,47.46,47.47,9100.0,41.0382,41.0814,41.0296,41.0382,9100.0
2013-12-31 11:05:00,47.47,47.47,47.45,47.45,4200.0,41.0382,41.0382,41.0209,41.0209,4200.0
2013-12-31 11:10:00,47.46,47.5,47.44,47.45,6900.0,41.0296,41.0641,41.0123,41.0209,6900.0
2013-12-31 11:15:00,47.46,47.46,47.42,47.45,3900.0,41.0296,41.0296,40.995,41.0209,3900.0
2013-12-31 11:20:00,47.45,47.45,47.39,47.39,11200.0,41.0209,41.0209,40.969,40.969,11200.0
2013-12-31 11:25:00,47.39,47.4,47.35,47.35,7400.0,40.969,40.9777,40.9345,40.9345,7400.0
2013-12-31 11:30:00,47.36,47.37,47.29,47.3,15400.0,40.9431,40.9518,40.8826,40.8912,15400.0
2013-12-31 11:35:00,47.3,47.31,47.3,47.31,400.0,40.8912,40.8999,40.8912,40.8999,400.0
2013-12-31 11:40:00,47.31,47.31,47.28,47.28,7700.0,40.8999,40.8999,40.874,40.874,7700.0
2013-12-31 11:45:00,47.28,47.29,47.25,47.25,5900.0,40.874,40.8826,40.848,40.848,5900.0
2013-12-31 11:50:00,47.26,47.28,47.24,47.28,4800.0,40.8567,40.874,40.8394,40.874,4800.0
2013-12-31 11:55:00,47.29,47.3,47.28,47.3,2800.0,40.8826,40.8912,40.874,40.8912,2800.0
2013-12-31 12:00:00,47.3,47.33,47.29,47.33,2300.0,40.8912,40.9172,40.8826,40.9172,2300.0
2013-12-31 12:05:00,47.34,47.35,47.31,47.31,3100.0,40.9258,40.9345,40.8999,40.8999,3100.0
2013-12-31 12:10:00,47.3,47.3,47.25,47.25,7600.0,40.8912,40.8912,40.848,40.848,7600.0
2013-12-31 12:15:00,47.24,47.26,47.23,47.25,4600.0,40.8394,40.8567,40.8307,40.848,4600.0
2013-12-31 12:20:00,47.25,47.28,47.24,47.25,2500.0,40.848,40.874,40.8394,40.848,2500.0
2013-12-31 12:25:00,47.25,47.25,47.21,47.21,2800.0,40.848,40.848,40.8134,40.8134,2800.0
2013-12-31 12:30:00,47.23,47.25,47.21,47.25,4300.0,40.8307,40.848,40.8134,40.848,4300.0
2013-12-31 12:35:00,47.25,47.28,47.24,47.28,3200.0,40.848,40.874,40.8394,40.874,3200.0
2013-12-31 12:40:00,47.27,47.27,47.21,47.21,2900.0,40.8653,40.8653,40.8134,40.8134,2900.0
2013-12-31 12:45:00,47.2,47.21,47.2,47.21,2900.0,40.8048,40.8134,40.8048,40.8134,2900.0
2013-12-31 12:50:00,47.2,47.22,47.2,47.21,2500.0,40.8048,40.8221,40.8048,40.8134,2500.0
2013-12-31 12:55:00,47.21,47.21,47.19,47.21,7100.0,40.8134,40.8134,40.7961,40.8134,7100.0
2013-12-31 13:00:00,47.23,47.24,47.21,47.24,4500.0,40.8307,40.8394,40.8134,40.8394,4500.0
2013-12-31 13:05:00,47.23,47.23,47.2,47.2,4300.0,40.8307,40.8307,40.8048,40.8048,4300.0
2013-12-31 13:10:00,47.21,47.25,47.21,47.25,2500.0,40.8134,40.848,40.8134,40.848,2500.0
2013-12-31 13:15:00,47.26,47.3,47.26,47.3,1700.0,40.8567,40.8912,40.8567,40.8912,1700.0
2013-12-31 13:20:00,47.3,47.32,47.29,47.32,4100.0,40.8912,40.9085,40.8826,40.9085,4100.0
2013-12-31 13:25:00,47.32,47.33,47.3,47.3,3000.0,40.9085,40.9172,40.8912,40.8912,3000.0
2013-12-31 13:30:00,47.31,47.33,47.29,47.33,3700.0,40.8999,40.9172,40.8826,40.9172,3700.0
2013-12-31 13:35:00,47.32,47.33,47.31,47.32,1400.0,40.9085,40.9172,40.8999,40.9085,1400.0
2013-12-31 13:40:00,47.33,47.33,47.29,47.3,2700.0,40.9172,40.9172,40.8826,40.8912,2700.0
2013-12-31 13:45:00,47.3,47.33,47.3,47.33,1300.0,40.8912,40.9172,40.8912,40.9172,1300.0
2013-12-31 13:50:00,47.33,47.33,47.32,47.33,2700.0,40.9172,40.9172,40.9085,40.9172,2700.0
2013-12-31 13:55:00,47.33,47.33,47.28,47.3,5800.0,40.9172,40.9172,40.874,40.8912,5800.0
2013-12-31 14:00:00,47.31,47.32,47.3,47.3,3100.0,40.8999,40.9085,40.8912,40.8912,3100.0
2013-12-31 14:05:00,47.3,47.31,47.28,47.3,6800.0,40.8912,40.8999,40.874,40.8912,6800.0
2013-12-31 14:10:00,47.31,47.31,47.29,47.3,8000.0,40.8999,40.8999,40.8826,40.8912,8000.0
2013-12-31 14:15:00,47.3,47.31,47.28,47.3,8200.0,40.8912,40.8999,40.874,40.8912,8200.0
2013-12-31 14:20:00,47.3,47.32,47.3,47.32,1800.0,40.8912,40.9085,40.8912,40.9085,1800.0
2013-12-31 14:25:00,47.31,47.31,47.22,47.23,15100.0,40.8999,40.8999,40.8221,40.8307,15100.0
2013-12-31 14:30:00,47.24,47.27,47.24,47.26,4600.0,40.8394,40.8653,40.8394,40.8567,4600.0
2013-12-31 14:35:00,47.26,47.27,47.21,47.23,4500.0,40.8567,40.8653,40.8134,40.8307,4500.0
2013-12-31 14:40:00,47.23,47.26,47.23,47.24,6200.0,40.8307,40.8567,40.8307,40.8394,6200.0
2013-12-31 14:45:00,47.24,47.24,47.18,47.22,4900.0,40.8394,40.8394,40.7875,40.8221,4900.0
2013-12-31 14:50:00,47.22,47.25,47.2,47.23,3900.0,40.8221,40.848,40.8048,40.8307,3900.0
2013-12-31 14:55:00,47.23,47.23,47.19,47.21,3400.0,40.8307,40.8307,40.7961,40.8134,3400.0
2013-12-31 15:00:00,47.22,47.24,47.21,47.22,5200.0,40.8221,40.8394,40.8134,40.8221,5200.0
2013-12-31 15:05:00,47.22,47.24,47.21,47.22,3200.0,40.8221,40.8394,40.8134,40.8221,3200.0
2013-12-31 15:10:00,47.22,47.23,47.18,47.2,6300.0,40.8221,40.8307,40.7875,40.8048,6300.0
2013-12-31 15:15:00,47.21,47.23,47.2,47.23,6700.0,40.8134,40.8307,40.8048,40.8307,6700.0
2013-12-31 15:20:00,47.23,47.27,47.23,47.26,5500.0,40.8307,40.8653,40.8307,40.8567,5500.0
2013-12-31 15:25:00,47.27,47.3,47.26,47.3,8500.0,40.8653,40.8912,40.8567,40.8912,8500.0
2013-12-31 15:30:00,47.3,47.35,47.3,47.33,7200.0,40.8912,40.9345,40.8912,40.9172,7200.0
2013-12-31 15:35:00,47.32,47.34,47.29,47.32,13600.0,40.9085,40.9258,40.8826,40.9085,13600.0
2013-12-31 15:40:00,47.32,47.35,47.3,47.33,14800.0,40.9085,40.9345,40.8912,40.9172,14800.0
2013-12-31 15:45:00,47.34,47.39,47.33,47.34,39600.0,40.9258,40.969,40.9172,40.9258,39600.0
2013-12-31 15:50:00,47.35,47.39,47.34,47.38,32700.0,40.9345,40.969,40.9258,40.9604,32700.0
2013-12-31 15:55:00,47.39,47.43,47.39,47.43,69300.0,40.969,41.0036,40.969,41.0036,69300.0
2014-01-02 09:30:00,47.17,47.18,47.05,47.18,23800.0,40.7789,40.7875,40.6751,40.7875,23800.0
2014-01-02 09:35:00,47.17,47.25,47.14,47.15,20000.0,40.7789,40.848,40.7529,40.7616,20000.0
2014-01-02 09:40:00,47.16,47.22,47.09,47.22,12200.0,40.7702,40.8221,40.7097,40.8221,12200.0
2014-01-02 09:45:00,47.22,47.34,47.22,47.33,14100.0,40.8221,40.9258,40.8221,40.9172,14100.0
2014-01-02 09:50:00,47.31,47.35,47.21,47.26,17500.0,40.8999,40.9345,40.8134,40.8567,17500.0
2014-01-02 09:55:00,47.27,47.38,47.25,47.31,6000.0,40.8653,40.9604,40.848,40.8999,6000.0
2014-01-02 10:00:00,47.29,47.3,47.14,47.17,12000.0,40.8826,40.8912,40.7529,40.7789,12000.0
2014-01-02 10:05:00,47.14,47.2,47.12,47.14,9300.0,40.7529,40.8048,40.7356,40.7529,9300.0
2014-01-02 10:10:00,47.14,47.18,47.13,47.18,6900.0,40.7529,40.7875,40.7443,40.7875,6900.0
2014-01-02 10:15:00,47.16,47.16,47.11,47.14,12300.0,40.7702,40.7702,40.727,40.7529,12300.0
2014-01-02 10:20:00,47.14,47.17,47.13,47.15,41500.0,40.7529,40.7789,40.7443,40.7616,41500.0
2014-01-02 10:25:00,47.16,47.24,47.16,47.19,11200.0,40.7702,40.8394,40.7702,40.7961,11200.0
2014-01-02 10:30:00,47.18,47.18,47.06,47.08,8500.0,40.7875,40.7875,40.6838,40.7011,8500.0
2014-01-02 10:35:00,47.08,47.18,47.08,47.17,12000.0,40.7011,40.7875,40.7011,40.7789,12000.0
2014-01-02 10:40:00,47.16,47.34,47.16,47.34,10300.0,40.7702,40.9258,40.7702,40.9258,10300.0
2014-01-02 10:45:00,47.35,47.38,47.32,47.33,11700.0,40.9345,40.9604,40.9085,40.9172,11700.0
2014-01-02 10:50:00,47.34,47.34,47.24,47.31,10000.0,40.9258,40.9258,40.8394,40.8999,10000.0
2014-01-02 10:55:00,47.29,47.32,47.26,47.27,6500.0,40.8826,40.9085,40.8567,40.8653,6500.0
2014-01-02 11:00:00,47.26,47.26,47.16,47.17,4200.0,40.8567,40.8567,40.7702,40.7789,4200.0
2014-01-02 11:05:00,47.17,47.3,47.17,47.3,7100.0,40.7789,40.8912,40.7789,40.8912,7100.0
2014-01-02 11:10:00,47.3,47.3,47.22,47.22,7400.0,40.8912,40.8912,40.8221,40.8221,7400.0
2014-01-02 11:15:00,47.23,47.23,47.16,47.21,7200.0,40.8307,40.8307,40.7702,40.8134,7200.0
2014-01-02 11:20:00,47.2,47.22,47.15,47.15,5000.0,40.8048,40.8221,40.7616,40.7616,5000.0
2014-01-02 11:25:00,47.15,47.17,47.11,47.17,5600.0,40.7616,40.7789,40.727,40.7789,5600.0
2014-01-02 11:30:00,47.17,47.18,47.06,47.06,4000.0,40.7789,40.7875,40.6838,40.6838,4000.0
2014-01-02 11:35:00,47.08,47.11,47.06,47.06,4800.0,40.7011,40.727,40.6838,40.6838,4800.0
2014-01-02 11:40:00,47.07,47.13,47.06,47.12,7800.0,40.6924,40.7443,40.6838,40.7356,7800.0
2014-01-02 11:45:00,47.11,47.12,47.08,47.08,7400.0,40.727,40.7356,40.7011,40.7011,7400.0
2014-01-02 11:50:00,47.07,47.07,46.99,47.06,11100.0,40.6924,40.6924,40.6232,40.6838,11100.0
2014-01-02 11:55:00,47.07,47.08,47.0,47.01,4500.0,40.6924,40.7011,40.6319,40.6405,4500.0
2014-01-02 12:00:00,47.01,47.06,46.98,47.06,3100.0,40.6405,40.6838,40.6146,40.6838,3100.0
2014-01-02 12:05:00,47.05,47.08,47.04,47.04,6200.0,40.6751,40.7011,40.6665,40.6665,6200.0
2014-01-02 12:10:00,47.04,47.05,47.0,47.0,8200.0,40.6665,40.6751,40.6319,40.6319,8200.0
2014-01-02 12:15:00,47.0,47.0,46.92,46.95,7200.0,40.6319,40.6319,40.5627,40.5887,7200.0
2014-01-02 12:20:00,46.95,46.98,46.94,46.98,5000.0,40.5887,40.6146,40.58,40.6146,5000.0
2014-01-02 12:25:00,46.98,46.98,46.92,46.93,4600.0,40.6146,40.6146,40.5627,40.5714,4600.0
2014-01-02 12:30:00,46.92,47.0,46.9,47.0,9600.0,40.5627,40.6319,40.5454,40.6319,9600.0
2014-01-02 12:35:00,47.0,47.0,46.97,46.98,4800.0,40.6319,40.6319,40.606,40.6146,4800.0
2014-01-02 12:40:00,46.97,46.98,46.91,46.93,4500.0,40.606,40.6146,40.5541,40.5714,4500.0
2014-01-02 12:45:00,46.91,46.99,46.9,46.96,6000.0,40.5541,40.6232,40.5454,40.5973,6000.0
2014-01-02 12:50:00,46.98,46.98,46.92,46.97,4400.0,40.6146,40.6146,40.5627,40.606,4400.0
2014-01-02 12:55:00,46.97,47.01,46.95,47.01,4200.0,40.606,40.6405,40.5887,40.6405,4200.0
2014-01-02 13:00:00,47.01,47.05,47.01,47.03,5500.0,40.6405,40.6751,40.6405,40.6578,5500.0
2014-01-02 13:05:00,47.03,47.04,47.02,47.02,3900.0,40.6578,40.6665,40.6492,40.6492,3900.0
2014-01-02 13:10:00,47.02,47.02,46.99,46.99,6000.0,40.6492,40.6492,40.6232,40.6232,6000.0
2014-01-02 13:15:00,46.98,47.01,46.98,47.0,8600.0,40.6146,40.6405,40.6146,40.6319,8600.0
2014-01-02 13:20:00,47.01,47.06,47.0,47.06,10900.0,40.6405,40.6838,40.6319,40.6838,10900.0
2014-01-02 13:25:00,47.04,47.05,47.0,47.02,5100.0,40.6665,40.6751,40.6319,40.6492,5100.0
2014-01-02 13:30:00,47.02,47.05,47.0,47.05,8800.0,40.6492,40.6751,40.6319,40.6751,8800.0
2014-01-02 13:35:00,47.05,47.06,47.02,47.04,7600.0,40.6751,40.6838,40.6492,40.6665,7600.0
2014-01-02 13:40:00,47.03,47.04,47.01,47.02,6800.0,40.6578,40.6665,40.6405,40.6492,6800.0
2014-01-02 13:45:00,47.02,47.09,47.01,47.06,10100.0,40.6492,40.7097,40.6405,40.6838,10100.0
2014-01-02 13:50:00,47.06,47.1,47.05,47.05,11300.0,40.6838,40.7183,40.6751,40.6751,11300.0
2014-01-02 13:55:00,47.04,47.19,47.04,47.18,16600.0,40.6665,40.7961,40.6665,40.7875,16600.0
2014-01-02 14:00:00,47.19,47.21,47.18,47.21,7800.0,40.7961,40.8134,40.7875,40.8134,7800.0
2014-01-02 14:05:00,47.22,47.24,47.21,47.22,8200.0,40.8221,40.8394,40.8134,40.8221,8200.0
2014-01-02 14:10:00,47.22,47.24,47.19,47.21,15200.0,40.8221,40.8394,40.7961,40.8134,15200.0
2014-01-02 14:15:00,47.22,47.22,47.09,47.11,8300.0,40.8221,40.8221,40.7097,40.727,8300.0
2014-01-02 14:20:00,47.08,47.16,47.04,47.12,14500.0,40.7011,40.7702,40.6665,40.7356,14500.0
2014-01-02 14:25:00,47.12,47.12,47.08,47.1,5200.0,40.7356,40.7356,40.7011,40.7183,5200.0
2014-01-02 14:30:00,47.11,47.14,47.1,47.1,7400.0,40.727,40.7529,40.7183,40.7183,7400.0
2014-01-02 14:35:00,47.1,47.1,47.07,47.08,10300.0,40.7183,40.7183,40.6924,40.7011,10300.0
2014-01-02 14:40:00,47.08,47.15,47.08,47.15,9600.0,40.7011,40.7616,40.7011,40.7616,9600.0
2014-01-02 14:45:00,47.16,47.18,47.15,47.17,8100.0,40.7702,40.7875,40.7616,40.7789,8100.0
2014-01-02 14:50:00,47.17,47.19,47.15,47.18,9200.0,40.7789,40.7961,40.7616,40.7875,9200.0
2014-01-02 14:55:00,47.17,47.18,47.14,47.15,9000.0,40.7789,40.7875,40.7529,40.7616,9000.0
2014-01-02 15:00:00,47.15,47.18,47.12,47.12,8100.0,40.7616,40.7875,40.7356,40.7356,8100.0
2014-01-02 15:05:00,47.12,47.13,47.07,47.09,10400.0,40.7356,40.7443,40.6924,40.7097,10400.0
2014-01-02 15:10:00,47.09,47.21,47.09,47.2,12100.0,40.7097,40.8134,40.7097,40.8048,12100.0
2014-01-02 15:15:00,47.2,47.29,47.19,47.29,12900.0,40.8048,40.8826,40.7961,40.8826,12900.0
2014-01-02 15:20:00,47.29,47.3,47.22,47.23,13200.0,40.8826,40.8912,40.8221,40.8307,13200.0
2014-01-02 15:25:00,47.22,47.23,47.17,47.17,18400.0,40.8221,40.8307,40.7789,40.7789,18400.0
2014-01-02 15:30:00,47.16,47.16,47.09,47.14,25300.0,40.7702,40.7702,40.7097,40.7529,25300.0
2014-01-02 15:35:00,47.14,47.15,47.08,47.09,14400.0,40.7529,40.7616,40.7011,40.7097,14400.0
2014-01-02 15:40:00,47.1,47.13,47.08,47.13,21000.0,40.7183,40.7443,40.7011,40.7443,21000.0
2014-01-02 15:45:00,47.13,47.21,47.12,47.2,25100.0,40.7443,40.8134,40.7356,40.8048,25100.0
2014-01-02 15:50:00,47.19,47.19,47.12,47.18,28400.0,40.7961,40.7961,40.7356,40.7875,28400.0
2014-01-02 15:55:00,47.17,47.2,47.15,47.16,35100.0,40.7789,40.8048,40.7616,40.7702,35100.0
2014-01-03 09:30:00,47.27,47.29,47.26,47.28,12200.0,40.8653,40.8826,40.8567,40.874,12200.0
2014-01-03 09:35:00,47.29,47.47,47.29,47.4,10300.0,40.8826,41.0382,40.8826,40.9777,10300.0
2014-01-03 09:40:00,47.4,47.45,47.35,47.35,2900.0,40.9777,41.0209,40.9345,40.9345,2900.0
2014-01-03 09:45:00,47.34,47.36,47.26,47.3,7800.0,40.9258,40.9431,40.8567,40.8912,7800.0
2014-01-03 09:50:00,47.29,47.32,47.27,47.28,3100.0,40.8826,40.9085,40.8653,40.874,3100.0
2014-01-03 09:55:00,47.26,47.26,47.21,47.25,2300.0,40.8567,40.8567,40.8134,40.848,2300.0
2014-01-03 10:00:00,47.25,47.31,47.24,47.27,20500.0,40.848,40.8999,40.8394,40.8653,20500.0
2014-01-03 10:05:00,47.25,47.26,47.19,47.2,4300.0,40.848,40.8567,40.7961,40.8048,4300.0
2014-01-03 10:10:00,47.2,47.25,47.14,47.17,7600.0,40.8048,40.848,40.7529,40.7789,7600.0
2014-01-03 10:15:00,47.18,47.24,47.16,47.2,7600.0,40.7875,40.8394,40.7702,40.8048,7600.0
2014-01-03 10:20:00,47.2,47.23,47.1,47.21,17800.0,40.8048,40.8307,40.7183,40.8134,17800.0
2014-01-03 10:25:00,47.23,47.29,47.23,47.27,19200.0,40.8307,40.8826,40.8307,40.8653,19200.0
2014-01-03 10:30:00,47.28,47.28,47.22,47.23,12500.0,40.874,40.874,40.8221,40.8307,12500.0
2014-01-03 10:35:00,47.24,47.25,47.14,47.2,20500.0,40.8394,40.848,40.7529,40.8048,20500.0
2014-01-03 10:40:00,47.16,47.22,47.11,47.21,14500.0,40.7702,40.8221,40.727,40.8134,14500.0
2014-01-03 10:45:00,47.18,47.21,47.11,47.11,6400.0,40.7875,40.8134,40.727,40.727,6400.0
2014-01-03 10:50:00,47.1,47.21,47.1,47.16,6300.0,40.7183,40.8134,40.7183,40.7702,6300.0
2014-01-03 10:55:00,47.18,47.27,47.16,47.26,5100.0,40.7875,40.8653,40.7702,40.8567,5100.0
2014-01-03 11:00:00,47.25,47.3,47.23,47.25,6600.0,40.848,40.8912,40.8307,40.848,6600.0
2014-01-03 11:05:00,47.23,47.26,47.22,47.24,5200.0,40.8307,40.8567,40.8221,40.8394,5200.0
2014-01-03 11:10:00,47.25,47.26,47.21,47.21,8900.0,40.848,40.8567,40.8134,40.8134,8900.0
2014-01-03 11:15:00,47.23,47.24,47.19,47.23,14300.0,40.8307,40.8394,40.7961,40.8307,14300.0
2014-01-03 11:20:00,47.22,47.3,47.22,47.22,11600.0,40.8221,40.8912,40.8221,40.8221,11600.0
2014-01-03 11:25:00,47.21,47.21,47.07,47.07,5200.0,40.8134,40.8134,40.6924,40.6924,5200.0
2014-01-03 11:30:00,47.08,47.09,47.02,47.02,4100.0,40.7011,40.7097,40.6492,40.6492,4100.0
2014-01-03 11:35:00,47.02,47.1,47.02,47.1,8000.0,40.6492,40.7183,40.6492,40.7183,8000.0
2014-01-03 11:40:00,47.08,47.09,47.04,47.09,3500.0,40.7011,40.7097,40.6665,40.7097,3500.0
2014-01-03 11:45:00,47.09,47.1,47.05,47.06,16000.0,40.7097,40.7183,40.6751,40.6838,16000.0
2014-01-03 11:50:00,47.06,47.07,47.04,47.06,1800.0,40.6838,40.6924,40.6665,40.6838,1800.0
2014-01-03 11:55:00,47.04,47.05,46.95,46.95,6100.0,40.6665,40.6751,40.5887,40.5887,6100.0
2014-01-03 12:00:00,46.95,46.99,46.95,46.98,3200.0,40.5887,40.6232,40.5887,40.6146,3200.0
2014-01-03 12:05:00,46.96,46.98,46.94,46.98,5200.0,40.5973,40.6146,40.58,40.6146,5200.0
2014-01-03 12:10:00,46.98,46.98,46.96,46.97,5100.0,40.6146,40.6146,40.5973,40.606,5100.0
2014-01-03 12:15:00,46.96,46.98,46.95,46.96,2800.0,40.5973,40.6146,40.5887,40.5973,2800.0
2014-01-03 12:20:00,46.98,46.99,46.95,46.97,5500.0,40.6146,40.6232,40.5887,40.606,5500.0
2014-01-03 12:25:00,46.98,47.0,46.97,46.97,4800.0,40.6146,40.6319,40.606,40.606,4800.0
2014-01-03 12:30:00,46.98,46.99,46.96,46.98,9400.0,40.6146,40.6232,40.5973,40.6146,9400.0
2014-01-03 12:35:00,46.98,47.03,46.98,47.03,3300.0,40.6146,40.6578,40.6146,40.6578,3300.0
2014-01-03 12:40:00,47.03,47.04,47.01,47.03,2400.0,40.6578,40.6665,40.6405,40.6578,2400.0
2014-01-03 12:45:00,47.03,47.05,47.02,47.05,2800.0,40.6578,40.6751,40.6492,40.6751,2800.0
2014-01-03 12:50:00,47.05,47.06,47.03,47.05,3000.0,40.6751,40.6838,40.6578,40.6751,3000.0
2014-01-03 12:55:00,47.04,47.04,46.96,46.96,4400.0,40.6665,40.6665,40.5973,40.5973,4400.0
2014-01-03 13:00:00,46.97,47.06,46.95,47.06,6800.0,40.606,40.6838,40.5887,40.6838,6800.0
2014-01-03 13:05:00,47.06,47.06,47.04,47.04,2300.0,40.6838,40.6838,40.6665,40.6665,2300.0
2014-01-03 13:10:00,47.05,47.07,47.04,47.07,3100.0,40.6751,40.6924,40.6665,40.6924,3100.0
2014-01-03 13:15:00,47.06,47.1,47.04,47.1,5400.0,40.6838,40.7183,40.6665,40.7183,5400.0
2014-01-03 13:20:00,47.1,47.11,47.08,47.11,8100.0,40.7183,40.727,40.7011,40.727,8100.0
2014-01-03 13:25:00,47.11,47.11,47.07,47.09,11000.0,40.727,40.727,40.6924,40.7097,11000.0
2014-01-03 13:30:00,47.07,47.08,47.04,47.05,6300.0,40.6924,40.7011,40.6665,40.6751,6300.0
2014-01-03 13:35:00,47.04,47.1,47.04,47.1,5400.0,40.6665,40.7183,40.6665,40.7183,5400.0
2014-01-03 13:40:00,47.08,47.08,47.03,47.06,5400.0,40.7011,40.7011,40.6578,40.6838,5400.0
2014-01-03 13:45:00,47.06,47.1,47.05,47.08,5200.0,40.6838,40.7183,40.6751,40.7011,5200.0
2014-01-03 13:50:00,47.1,47.11,47.08,47.1,1900.0,40.7183,40.727,40.7011,40.7183,1900.0
2014-01-03 13:55:00,47.09,47.09,47.04,47.06,2300.0,40.7097,40.7097,40.6665,40.6838,2300.0
2014-01-03 14:00:00,47.05,47.08,47.02,47.08,5400.0,40.6751,40.7011,40.6492,40.7011,5400.0
2014-01-03 14:05:00,47.09,47.09,47.02,47.03,2500.0,40.7097,40.7097,40.6492,40.6578,2500.0
2014-01-03 14:10:00,47.05,47.09,47.02,47.09,5900.0,40.6751,40.7097,40.6492,40.7097,5900.0
2014-01-03 14:15:00,47.09,47.1,47.07,47.07,1300.0,40.7097,40.7183,40.6924,40.6924,1300.0
2014-01-03 14:20:00,47.06,47.07,47.05,47.06,8100.0,40.6838,40.6924,40.6751,40.6838,8100.0
2014-01-03 14:25:00,47.06,47.07,47.03,47.03,6100.0,40.6838,40.6924,40.6578,40.6578,6100.0
2014-01-03 14:30:00,47.03,47.11,47.03,47.1,18400.0,40.6578,40.727,40.6578,40.7183,18400.0
2014-01-03 14:35:00,47.1,47.17,47.1,47.16,9200.0,40.7183,40.7789,40.7183,40.7702,9200.0
2014-01-03 14:40:00,47.15,47.21,47.15,47.21,6900.0,40.7616,40.8134,40.7616,40.8134,6900.0
2014-01-03 14:45:00,47.22,47.28,47.21,47.28,7600.0,40.8221,40.874,40.8134,40.874,7600.0
2014-01-03 14:50:00,47.28,47.28,47.24,47.28,12700.0,40.874,40.874,40.8394,40.874,12700.0
2014-01-03 14:55:00,47.28,47.28,47.2,47.22,17100.0,40.874,40.874,40.8048,40.8221,17100.0
2014-01-03 15:00:00,47.22,47.27,47.21,47.26,8500.0,40.8221,40.8653,40.8134,40.8567,8500.0
2014-01-03 15:05:00,47.26,47.26,47.19,47.22,8300.0,40.8567,40.8567,40.7961,40.8221,8300.0
2014-01-03 15:10:00,47.22,47.27,47.22,47.27,13900.0,40.8221,40.8653,40.8221,40.8653,13900.0
2014-01-03 15:15:00,47.26,47.26,47.24,47.25,26800.0,40.8567,40.8567,40.8394,40.848,26800.0
2014-01-03 15:20:00,47.25,47.25,47.21,47.23,11100.0,40.848,40.848,40.8134,40.8307,11100.0
2014-01-03 15:25:00,47.24,47.26,47.18,47.2,15100.0,40.8394,40.8567,40.7875,40.8048,15100.0
2014-01-03 15:30:00,47.21,47.25,47.21,47.24,6800.0,40.8134,40.848,40.8134,40.8394,6800.0
2014-01-03 15:35:00,47.23,47.25,47.16,47.16,18400.0,40.8307,40.848,40.7702,40.7702,18400.0
2014-01-03 15:40:00,47.16,47.16,47.12,47.15,14300.0,40.7702,40.7702,40.7356,40.7616,14300.0
2014-01-03 15:45:00,47.15,47.19,47.15,47.18,18300.0,40.7616,40.7961,40.7616,40.7875,18300.0
2014-01-03 15:50:00,47.19,47.19,47.14,47.15,13500.0,40.7961,40.7961,40.7529,40.7616,13500.0
2014-01-03 15:55:00,47.15,47.18,47.15,47.17,46100.0,40.7616,40.7875,40.7616,40.7789,46100.0
2014-01-06 09:30:00,47.04,47.14,47.02,47.04,19800.0,40.6665,40.7529,40.6492,40.6665,19800.0
2014-01-06 09:35:00,47.04,47.11,46.91,46.91,16300.0,40.6665,40.727,40.5541,40.5541,16300.0
2014-01-06 09:40:00,46.89,46.98,46.87,46.94,11000.0,40.5368,40.6146,40.5195,40.58,11000.0
2014-01-06 09:45:00,46.94,46.97,46.9,46.9,4500.0,40.58,40.606,40.5454,40.5454,4500.0
2014-01-06 09:50:00,46.89,46.9,46.84,46.86,6600.0,40.5368,40.5454,40.4936,40.5109,6600.0
2014-01-06 09:55:00,46.87,46.91,46.86,46.86,4000.0,40.5195,40.5541,40.5109,40.5109,4000.0
2014-01-06 10:00:00,46.85,46.89,46.82,46.86,7900.0,40.5022,40.5368,40.4763,40.5109,7900.0
2014-01-06 10:05:00,46.85,46.87,46.8,46.83,4400.0,40.5022,40.5195,40.459,40.4849,4400.0
2014-01-06 10:10:00,46.82,46.93,46.82,46.87,8200.0,40.4763,40.5714,40.4763,40.5195,8200.0
2014-01-06 10:15:00,46.85,46.93,46.83,46.86,3700.0,40.5022,40.5714,40.4849,40.5109,3700.0
2014-01-06 10:20:00,46.88,46.91,46.86,46.86,4900.0,40.5281,40.5541,40.5109,40.5109,4900.0
2014-01-06 10:25:00,46.85,46.87,46.81,46.86,5600.0,40.5022,40.5195,40.4676,40.5109,5600.0
2014-01-06 10:30:00,46.85,46.87,46.82,46.85,3800.0,40.5022,40.5195,40.4763,40.5022,3800.0
2014-01-06 10:35:00,46.85,46.88,46.84,46.84,5000.0,40.5022,40.5281,40.4936,40.4936,5000.0
2014-01-06 10:40:00,46.82,46.83,46.8,46.8,12100.0,40.4763,40.4849,40.459,40.459,12100.0
2014-01-06 10:45:00,46.8,46.83,46.8,46.81,10800.0,40.459,40.4849,40.459,40.4676,10800.0
2014-01-06 10:50:00,46.81,46.84,46.81,46.81,1900.0,40.4676,40.4936,40.4676,40.4676,1900.0
2014-01-06 10:55:00,46.81,46.81,46.71,46.71,17200.0,40.4676,40.4676,40.3812,40.3812,17200.0
2014-01-06 11:00:00,46.71,46.74,46.71,46.73,3400.0,40.3812,40.4071,40.3812,40.3985,3400.0
2014-01-06 11:05:00,46.72,46.74,46.71,46.72,5800.0,40.3898,40.4071,40.3812,40.3898,5800.0
2014-01-06 11:10:00,46.71,46.73,46.71,46.72,3800.0,40.3812,40.3985,40.3812,40.3898,3800.0
2014-01-06 11:15:00,46.72,46.74,46.67,46.67,8200.0,40.3898,40.4071,40.3466,40.3466,8200.0
2014-01-06 11:20:00,46.66,46.72,46.66,46.71,4500.0,40.338,40.3898,40.338,40.3812,4500.0
2014-01-06 11:25:00,46.72,46.72,46.66,46.71,5100.0,40.3898,40.3898,40.338,40.3812,5100.0
2014-01-06 11:30:00,46.71,46.71,46.64,46.64,17200.0,40.3812,40.3812,40.3207,40.3207,17200.0
2014-01-06 11:35:00,46.64,46.64,46.59,46.61,7900.0,40.3207,40.3207,40.2774,40.2947,7900.0
2014-01-06 11:40:00,46.61,46.61,46.48,46.49,65200.0,40.2947,40.2947,40.1823,40.191,65200.0
2014-01-06 11:45:00,46.49,46.49,46.39,46.39,21000.0,40.191,40.191,40.1045,40.1045,21000.0
2014-01-06 11:50:00,46.39,46.43,46.36,46.41,9300.0,40.1045,40.1391,40.0786,40.1218,9300.0
2014-01-06 11:55:00,46.41,46.42,46.41,46.41,6800.0,40.1218,40.1305,40.1218,40.1218,6800.0
2014-01-06 12:00:00,46.41,46.42,46.34,46.4,14000.0,40.1218,40.1305,40.0613,40.1132,14000.0
2014-01-06 12:05:00,46.41,46.45,46.41,46.41,7800.0,40.1218,40.1564,40.1218,40.1218,7800.0
2014-01-06 12:10:00,46.41,46.46,46.4,46.42,14000.0,40.1218,40.1651,40.1132,40.1305,14000.0
2014-01-06 12:15:00,46.43,46.43,46.36,46.39,14800.0,40.1391,40.1391,40.0786,40.1045,14800.0
2014-01-06 12:20:00,46.39,46.4,46.38,46.39,5300.0,40.1045,40.1132,40.0959,40.1045,5300.0
2014-01-06 12:25:00,46.4,46.41,46.3,46.3,11400.0,40.1132,40.1218,40.0267,40.0267,11400.0
2014-01-06 12:30:00,46.3,46.3,46.22,46.26,16200.0,40.0267,40.0267,39.9576,39.9922,16200.0
2014-01-06 12:35:00,46.26,46.27,46.23,46.24,15300.0,39.9922,40.0008,39.9662,39.9749,15300.0
2014-01-06 12:40:00,46.23,46.24,46.16,46.23,12600.0,39.9662,39.9749,39.9057,39.9662,12600.0
2014-01-06 12:45:00,46.24,46.32,46.24,46.32,10200.0,39.9749,40.044,39.9749,40.044,10200.0
2014-01-06 12:50:00,46.34,46.38,46.33,46.38,10400.0,40.0613,40.0959,40.0527,40.0959,10400.0
2014-01-06 12:55:00,46.37,46.39,46.35,46.35,3800.0,40.0873,40.1045,40.07,40.07,3800.0
2014-01-06 13:00:00,46.35,46.35,46.32,46.32,2900.0,40.07,40.07,40.044,40.044,2900.0
2014-01-06 13:05:00,46.31,46.34,46.28,46.28,8500.0,40.0354,40.0613,40.0094,40.0094,8500.0
2014-01-06 13:10:00,46.28,46.28,46.23,46.25,8500.0,40.0094,40.0094,39.9662,39.9835,8500.0
2014-01-06 13:15:00,46.24,46.26,46.24,46.26,2700.0,39.9749,39.9922,39.9749,39.9922,2700.0
2014-01-06 13:20:00,46.26,46.29,46.26,46.28,3700.0,39.9922,40.0181,39.9922,40.0094,3700.0
2014-01-06 13:25:00,46.28,46.3,46.27,46.27,5100.0,40.0094,40.0267,40.0008,40.0008,5100.0
2014-01-06 13:30:00,46.27,46.28,46.26,46.26,4600.0,40.0008,40.0094,39.9922,39.9922,4600.0
2014-01-06 13:35:00,46.26,46.28,46.25,46.28,19400.0,39.9922,40.0094,39.9835,40.0094,19400.0
2014-01-06 13:40:00,46.28,46.32,46.28,46.32,5700.0,40.0094,40.044,40.0094,40.044,5700.0
2014-01-06 13:45:00,46.33,46.38,46.33,46.35,11200.0,40.0527,40.0959,40.0527,40.07,11200.0
2014-01-06 13:50:00,46.35,46.43,46.35,46.41,13700.0,40.07,40.1391,40.07,40.1218,13700.0
2014-01-06 13:55:00,46.42,46.47,46.42,46.42,11000.0,40.1305,40.1737,40.1305,40.1305,11000.0
2014-01-06 14:00:00,46.42,46.45,46.39,46.41,7900.0,40.1305,40.1564,40.1045,40.1218,7900.0
2014-01-06 14:05:00,46.42,46.42,46.37,46.37,9100.0,40.1305,40.1305,40.0873,40.0873,9100.0
2014-01-06 14:10:00,46.37,46.42,46.36,46.36,12300.0,40.0873,40.1305,40.0786,40.0786,12300.0
2014-01-06 14:15:00,46.36,46.36,46.3,46.3,8200.0,40.0786,40.0786,40.0267,40.0267,8200.0
2014-01-06 14:20:00,46.31,46.38,46.3,46.34,14300.0,40.0354,40.0959,40.0267,40.0613,14300.0
2014-01-06 14:25:00,46.34,46.36,46.32,46.34,15500.0,40.0613,40.0786,40.044,40.0613,15500.0
2014-01-06 14:30:00,46.33,46.34,46.3,46.31,16600.0,40.0527,40.0613,40.0267,40.0354,16600.0
2014-01-06 14:35:00,46.32,46.33,46.31,46.33,5200.0,40.044,40.0527,40.0354,40.0527,5200.0
2014-01-06 14:40:00,46.33,46.33,46.3,46.32,21100.0,40.0527,40.0527,40.0267,40.044,21100.0
2014-01-06 14:45:00,46.32,46.32,46.29,46.31,27400.0,40.044,40.044,40.0181,40.0354,27400.0
2014-01-06 14:50:00,46.31,46.32,46.25,46.27,21200.0,40.0354,40.044,39.9835,40.0008,21200.0
2014-01-06 14:55:00,46.27,46.3,46.26,46.29,9100.0,40.0008,40.0267,39.9922,40.0181,9100.0
2014-01-06 15:00:00,46.29,46.29,46.25,46.26,12200.0,40.0181,40.0181,39.9835,39.9922,12200.0
2014-01-06 15:05:00,46.26,46.28,46.24,46.26,13200.0,39.9922,40.0094,39.9749,39.9922,13200.0
2014-01-06 15:10:00,46.26,46.32,46.25,46.31,19500.0,39.9922,40.044,39.9835,40.0354,19500.0
2014-01-06 15:15:00,46.3,46.32,46.28,46.3,20400.0,40.0267,40.044,40.0094,40.0267,20400.0
2014-01-06 15:20:00,46.31,46.34,46.29,46.34,13000.0,40.0354,40.0613,40.0181,40.0613,13000.0
2014-01-06 15:25:00,46.34,46.34,46.32,46.34,15700.0,40.0613,40.0613,40.044,40.0613,15700.0
2014-01-06 15:30:00,46.34,46.34,46.25,46.25,18800.0,40.0613,40.0613,39.9835,39.9835,18800.0
2014-01-06 15:35:00,46.26,46.3,46.25,46.29,41500.0,39.9922,40.0267,39.9835,40.0181,41500.0
2014-01-06 15:40:00,46.3,46.3,46.22,46.23,28000.0,40.0267,40.0267,39.9576,39.9662,28000.0
2014-01-06 15:45:00,46.23,46.28,46.14,46.14,63100.0,39.9662,40.0094,39.8884,39.8884,63100.0
2014-01-06 15:50:00,46.15,46.2,46.13,46.13,63700.0,39.8971,39.9403,39.8798,39.8798,63700.0
2014-01-06 15:55:00,46.12,46.19,46.11,46.14,157000.0,39.8711,39.9316,39.8625,39.8884,157000.0
2014-01-07 09:30:00,46.31,46.5,46.31,46.49,27100.0,40.0354,40.1996,40.0354,40.191,27100.0
2014-01-07 09:35:00,46.49,46.6,46.48,46.49,14800.0,40.191,40.2861,40.1823,40.191,14800.0
2014-01-07 09:40:00,46.49,46.5,46.42,46.47,12100.0,40.191,40.1996,40.1305,40.1737,12100.0
2014-01-07 09:45:00,46.47,46.48,46.4,46.45,12900.0,40.1737,40.1823,40.1132,40.1564,12900.0
2014-01-07 09:50:00,46.45,46.49,46.45,46.48,11000.0,40.1564,40.191,40.1564,40.1823,11000.0
2014-01-07 09:55:00,46.48,46.49,46.47,46.49,10700.0,40.1823,40.191,40.1737,40.191,10700.0
2014-01-07 10:00:00,46.49,46.53,46.48,46.52,17200.0,40.191,40.2256,40.1823,40.2169,17200.0
2014-01-07 10:05:00,46.53,46.53,46.49,46.52,7400.0,40.2256,40.2256,40.191,40.2169,7400.0
2014-01-07 10:10:00,46.51,46.53,46.51,46.53,17800.0,40.2083,40.2256,40.2083,40.2256,17800.0
2014-01-07 10:15:00,46.52,46.55,46.51,46.55,12500.0,40.2169,40.2429,40.2083,40.2429,12500.0
2014-01-07 10:20:00,46.6,46.61,46.57,46.6,9700.0,40.2861,40.2947,40.2602,40.2861,9700.0
2014-01-07 10:25:00,46.6,46.61,46.57,46.6,7400.0,40.2861,40.2947,40.2602,40.2861,7400.0
2014-01-07 10:30:00,46.6,46.6,46.58,46.58,11400.0,40.2861,40.2861,40.2688,40.2688,11400.0
2014-01-07 10:35:00,46.59,46.62,46.56,46.62,28400.0,40.2774,40.3034,40.2515,40.3034,28400.0
2014-01-07 10:40:00,46.6,46.6,46.56,46.6,23700.0,40.2861,40.2861,40.2515,40.2861,23700.0
2014-01-07 10:45:00,46.6,46.62,46.6,46.6,8800.0,40.2861,40.3034,40.2861,40.2861,8800.0
2014-01-07 10:50:00,46.6,46.62,46.6,46.62,8200.0,40.2861,40.3034,40.2861,40.3034,8200.0
2014-01-07 10:55:00,46.62,46.62,46.6,46.6,3100.0,40.3034,40.3034,40.2861,40.2861,3100.0
2014-01-07 11:00:00,46.62,46.62,46.6,46.6,8100.0,40.3034,40.3034,40.2861,40.2861,8100.0
2014-01-07 11:05:00,46.6,46.64,46.59,46.64,2900.0,40.2861,40.3207,40.2774,40.3207,2900.0
2014-01-07 11:10:00,46.64,46.65,46.63,46.65,7300.0,40.3207,40.3293,40.312,40.3293,7300.0
2014-01-07 11:15:00,46.64,46.65,46.63,46.64,13100.0,40.3207,40.3293,40.312,40.3207,13100.0
2014-01-07 11:20:00,46.64,46.64,46.62,46.62,4900.0,40.3207,40.3207,40.3034,40.3034,4900.0
2014-01-07 11:25:00,46.62,46.64,46.59,46.61,9100.0,40.3034,40.3207,40.2774,40.2947,9100.0
2014-01-07 11:30:00,46.6,46.61,46.59,46.61,6000.0,40.2861,40.2947,40.2774,40.2947,6000.0
2014-01-07 11:35:00,46.61,46.66,46.61,46.66,3900.0,40.2947,40.338,40.2947,40.338,3900.0
2014-01-07 11:40:00,46.66,46.66,46.61,46.64,8700.0,40.338,40.338,40.2947,40.3207,8700.0
2014-01-07 11:45:00,46.64,46.64,46.61,46.61,5100.0,40.3207,40.3207,40.2947,40.2947,5100.0
2014-01-07 11:50:00,46.63,46.63,46.54,46.54,12700.0,40.312,40.312,40.2342,40.2342,12700.0
2014-01-07 11:55:00,46.55,46.59,46.55,46.58,19200.0,40.2429,40.2774,40.2429,40.2688,19200.0
2014-01-07 12:00:00,46.59,46.59,46.53,46.57,16500.0,40.2774,40.2774,40.2256,40.2602,16500.0
2014-01-07 12:05:00,46.58,46.58,46.55,46.55,4600.0,40.2688,40.2688,40.2429,40.2429,4600.0
2014-01-07 12:10:00,46.54,46.57,46.52,46.56,8300.0,40.2342,40.2602,40.2169,40.2515,8300.0
2014-01-07 12:15:00,46.57,46.62,46.57,46.62,3900.0,40.2602,40.3034,40.2602,40.3034,3900.0
2014-01-07 12:20:00,46.63,46.65,46.61,46.62,6600.0,40.312,40.3293,40.2947,40.3034,6600.0
2014-01-07 12:25:00,46.61,46.62,46.59,46.61,4000.0,40.2947,40.3034,40.2774,40.2947,4000.0
2014-01-07 12:30:00,46.62,46.67,46.62,46.67,4500.0,40.3034,40.3466,40.3034,40.3466,4500.0
2014-01-07 12:35:00,46.66,46.66,46.64,46.65,4600.0,40.338,40.338,40.3207,40.3293,4600.0
2014-01-07 12:40:00,46.64,46.68,46.63,46.68,13400.0,40.3207,40.3552,40.312,40.3552,13400.0
2014-01-07 12:45:00,46.67,46.67,46.56,46.58,14100.0,40.3466,40.3466,40.2515,40.2688,14100.0
2014-01-07 12:50:00,46.58,46.58,46.56,46.57,2800.0,40.2688,40.2688,40.2515,40.2602,2800.0
2014-01-07 12:55:00,46.57,46.63,46.56,46.63,7400.0,40.2602,40.312,40.2515,40.312,7400.0
2014-01-07 13:00:00,46.63,46.66,46.63,46.63,5600.0,40.312,40.338,40.312,40.312,5600.0
2014-01-07 13:05:00,46.63,46.63,46.61,46.61,3000.0,40.312,40.312,40.2947,40.2947,3000.0
2014-01-07 13:10:00,46.61,46.61,46.57,46.59,6600.0,40.2947,40.2947,40.2602,40.2774,6600.0
2014-01-07 13:15:00,46.59,46.61,46.58,46.58,5600.0,40.2774,40.2947,40.2688,40.2688,5600.0
2014-01-07 13:20:00,46.59,46.59,46.51,46.51,5800.0,40.2774,40.2774,40.2083,40.2083,5800.0
2014-01-07 13:25:00,46.51,46.52,46.48,46.48,5200.0,40.2083,40.2169,40.1823,40.1823,5200.0
2014-01-07 13:30:00,46.49,46.49,46.47,46.49,7000.0,40.191,40.191,40.1737,40.191,7000.0
2014-01-07 13:35:00,46.49,46.5,46.48,46.49,10600.0,40.191,40.1996,40.1823,40.191,10600.0
2014-01-07 13:40:00,46.49,46.5,46.46,46.46,4300.0,40.191,40.1996,40.1651,40.1651,4300.0
2014-01-07 13:45:00,46.45,46.47,46.43,46.43,4600.0,40.1564,40.1737,40.1391,40.1391,4600.0
2014-01-07 13:50:00,46.42,46.44,46.36,46.36,9300.0,40.1305,40.1478,40.0786,40.0786,9300.0
2014-01-07 13:55:00,46.37,46.4,46.36,46.36,5600.0,40.0873,40.1132,40.0786,40.0786,5600.0
2014-01-07 14:00:00,46.35,46.35,46.28,46.28,6600.0,40.07,40.07,40.0094,40.0094,6600.0
2014-01-07 14:05:00,46.29,46.31,46.27,46.28,9600.0,40.0181,40.0354,40.0008,40.0094,9600.0
2014-01-07 14:10:00,46.27,46.3,46.26,46.28,9900.0,40.0008,40.0267,39.9922,40.0094,9900.0
2014-01-07 14:15:00,46.29,46.29,46.25,46.25,6000.0,40.0181,40.0181,39.9835,39.9835,6000.0
2014-01-07 14:20:00,46.25,46.27,46.24,46.26,16000.0,39.9835,40.0008,39.9749,39.9922,16000.0
2014-01-07 14:25:00,46.26,46.28,46.2,46.2,35700.0,39.9922,40.0094,39.9403,39.9403,35700.0
2014-01-07 14:30:00,46.2,46.24,46.2,46.2,24000.0,39.9403,39.9749,39.9403,39.9403,24000.0
2014-01-07 14:35:00,46.21,46.21,46.18,46.19,21200.0,39.9489,39.9489,39.923,39.9316,21200.0
2014-01-07 14:40:00,46.19,46.19,46.17,46.18,6400.0,39.9316,39.9316,39.9143,39.923,6400.0
2014-01-07 14:45:00,46.18,46.18,46.13,46.14,12400.0,39.923,39.923,39.8798,39.8884,12400.0
2014-01-07 14:50:00,46.14,46.14,46.06,46.1,32300.0,39.8884,39.8884,39.8193,39.8538,32300.0
2014-01-07 14:55:00,46.09,46.1,46.08,46.1,10800.0,39.8452,39.8538,39.8365,39.8538,10800.0
2014-01-07 15:00:00,46.1,46.18,46.1,46.18,12100.0,39.8538,39.923,39.8538,39.923,12100.0
2014-01-07 15:05:00,46.17,46.18,46.14,46.14,11100.0,39.9143,39.923,39.8884,39.8884,11100.0
2014-01-07 15:10:00,46.15,46.18,46.12,46.14,39700.0,39.8971,39.923,39.8711,39.8884,39700.0
2014-01-07 15:15:00,46.14,46.19,46.14,46.19,17000.0,39.8884,39.9316,39.8884,39.9316,17000.0
2014-01-07 15:20:00,46.2,46.21,46.19,46.2,16500.0,39.9403,39.9489,39.9316,39.9403,16500.0
2014-01-07 15:25:00,46.19,46.21,46.18,46.18,32400.0,39.9316,39.9489,39.923,39.923,32400.0
2014-01-07 15:30:00,46.18,46.19,46.15,46.15,42400.0,39.923,39.9316,39.8971,39.8971,42400.0
2014-01-07 15:35:00,46.16,46.16,46.09,46.1,49100.0,39.9057,39.9057,39.8452,39.8538,49100.0
2014-01-07 15:40:00,46.1,46.11,46.07,46.09,50500.0,39.8538,39.8625,39.8279,39.8452,50500.0
2014-01-07 15:45:00,46.08,46.08,46.02,46.03,62600.0,39.8365,39.8365,39.7847,39.7933,62600.0
2014-01-07 15:50:00,46.03,46.09,46.03,46.07,55600.0,39.7933,39.8452,39.7933,39.8279,55600.0
2014-01-07 15:55:00,46.06,46.07,46.06,46.07,58600.0,39.8193,39.8279,39.8193,39.8279,58600.0
2014-01-08 09:30:00,46.21,46.34,46.17,46.34,27300.0,39.9489,40.0613,39.9143,40.0613,27300.0
2014-01-08 09:35:00,46.34,46.43,46.26,46.39,23000.0,40.0613,40.1391,39.9922,40.1045,23000.0
2014-01-08 09:40:00,46.35,46.38,46.26,46.32,11200.0,40.07,40.0959,39.9922,40.044,11200.0
2014-01-08 09:45:00,46.31,46.33,46.21,46.27,17400.0,40.0354,40.0527,39.9489,40.0008,17400.0
2014-01-08 09:50:00,46.23,46.24,46.15,46.19,50100.0,39.9662,39.9749,39.8971,39.9316,50100.0
2014-01-08 09:55:00,46.18,46.19,46.04,46.12,18000.0,39.923,39.9316,39.802,39.8711,18000.0
2014-01-08 10:00:00,46.12,46.21,46.08,46.2,14800.0,39.8711,39.9489,39.8365,39.9403,14800.0
2014-01-08 10:05:00,46.2,46.22,46.11,46.11,14100.0,39.9403,39.9576,39.8625,39.8625,14100.0
2014-01-08 10:10:00,46.11,46.12,45.97,45.97,26800.0,39.8625,39.8711,39.7414,39.7414,26800.0
2014-01-08 10:15:00,45.97,46.02,45.95,45.98,30400.0,39.7414,39.7847,39.7242,39.7501,30400.0
2014-01-08 10:20:00,45.99,46.09,45.98,46.09,12700.0,39.7587,39.8452,39.7501,39.8452,12700.0
2014-01-08 10:25:00,46.1,46.12,46.03,46.04,9200.0,39.8538,39.8711,39.7933,39.802,9200.0
2014-01-08 10:30:00,46.05,46.12,46.05,46.12,8400.0,39.8106,39.8711,39.8106,39.8711,8400.0
2014-01-08 10:35:00,46.13,46.19,46.13,46.16,6700.0,39.8798,39.9316,39.8798,39.9057,6700.0
2014-01-08 10:40:00,46.16,46.16,46.13,46.13,5900.0,39.9057,39.9057,39.8798,39.8798,5900.0
2014-01-08 10:45:00,46.12,46.19,46.11,46.19,29100.0,39.8711,39.9316,39.8625,39.9316,29100.0
2014-01-08 10:50:00,46.19,46.34,46.18,46.24,108100.0,39.9316,40.0613,39.923,39.9749,108100.0
2014-01-08 10:55:00,46.24,46.31,46.24,46.31,4400.0,39.9749,40.0354,39.9749,40.0354,4400.0
2014-01-08 11:00:00,46.32,46.34,46.28,46.33,11500.0,40.044,40.0613,40.0094,40.0527,11500.0
2014-01-08 11:05:00,46.34,46.34,46.26,46.26,8900.0,40.0613,40.0613,39.9922,39.9922,8900.0
2014-01-08 11:10:00,46.27,46.34,46.26,46.33,18400.0,40.0008,40.0613,39.9922,40.0527,18400.0
2014-01-08 11:15:00,46.34,46.38,46.31,46.31,8200.0,40.0613,40.0959,40.0354,40.0354,8200.0
2014-01-08 11:20:00,46.3,46.32,46.29,46.29,6300.0,40.0267,40.044,40.0181,40.0181,6300.0
2014-01-08 11:25:00,46.28,46.28,46.23,46.25,4500.0,40.0094,40.0094,39.9662,39.9835,4500.0
2014-01-08 11:30:00,46.25,46.31,46.24,46.31,8200.0,39.9835,40.0354,39.9749,40.0354,8200.0
2014-01-08 11:35:00,46.3,46.33,46.3,46.33,9100.0,40.0267,40.0527,40.0267,40.0527,9100.0
2014-01-08 11:40:00,46.33,46.37,46.33,46.37,7600.0,40.0527,40.0873,40.0527,40.0873,7600.0
2014-01-08 11:45:00,46.37,46.39,46.32,46.34,7100.0,40.0873,40.1045,40.044,40.0613,7100.0
2014-01-08 11:50:00,46.33,46.36,46.33,46.34,4900.0,40.0527,40.0786,40.0527,40.0613,4900.0
2014-01-08 11:55:00,46.35,46.35,46.33,46.33,5700.0,40.07,40.07,40.0527,40.0527,5700.0
2014-01-08 12:00:00,46.33,46.36,46.32,46.34,7800.0,40.0527,40.0786,40.044,40.0613,7800.0
2014-01-08 12:05:00,46.33,46.34,46.32,46.34,3400.0,40.0527,40.0613,40.044,40.0613,3400.0
2014-01-08 12:10:00,46.34,46.4,46.33,46.4,16800.0,40.0613,40.1132,40.0527,40.1132,16800.0
2014-01-08 12:15:00,46.4,46.51,46.4,46.5,20500.0,40.1132,40.2083,40.1132,40.1996,20500.0
2014-01-08 12:20:00,46.51,46.52,46.46,46.46,12000.0,40.2083,40.2169,40.1651,40.1651,12000.0
2014-01-08 12:25:00,46.46,46.47,46.44,46.45,11000.0,40.1651,40.1737,40.1478,40.1564,11000.0
2014-01-08 12:30:00,46.44,46.45,46.38,46.39,7100.0,40.1478,40.1564,40.0959,40.1045,7100.0
2014-01-08 12:35:00,46.39,46.43,46.38,46.4,9300.0,40.1045,40.1391,40.0959,40.1132,9300.0
2014-01-08 12:40:00,46.41,46.44,46.41,46.42,5400.0,40.1218,40.1478,40.1218,40.1305,5400.0
2014-01-08 12:45:00,46.42,46.42,46.37,46.37,6000.0,40.1305,40.1305,40.0873,40.0873,6000.0
2014-01-08 12:50:00,46.37,46.41,46.37,46.4,10000.0,40.0873,40.1218,40.0873,40.1132,10000.0
2014-01-08 12:55:00,46.4,46.42,46.39,46.41,10100.0,40.1132,40.1305,40.1045,40.1218,10100.0
2014-01-08 13:00:00,46.41,46.43,46.39,46.4,18300.0,40.1218,40.1391,40.1045,40.1132,18300.0
2014-01-08 13:05:00,46.4,46.43,46.4,46.43,13300.0,40.1132,40.1391,40.1132,40.1391,13300.0
2014-01-08 13:10:00,46.43,46.43,46.39,46.4,11100.0,40.1391,40.1391,40.1045,40.1132,11100.0
2014-01-08 13:15:00,46.39,46.39,46.33,46.34,9600.0,40.1045,40.1045,40.0527,40.0613,9600.0
2014-01-08 13:20:00,46.34,46.36,46.34,46.36,11900.0,40.0613,40.0786,40.0613,40.0786,11900.0
2014-01-08 13:25:00,46.37,46.4,46.34,46.4,10000.0,40.0873,40.1132,40.0613,40.1132,10000.0
2014-01-08 13:30:00,46.39,46.4,46.38,46.39,5500.0,40.1045,40.1132,40.0959,40.1045,5500.0
2014-01-08 13:35:00,46.39,46.4,46.38,46.39,7100.0,40.1045,40.1132,40.0959,40.1045,7100.0
2014-01-08 13:40:00,46.4,46.4,46.39,46.4,14000.0,40.1132,40.1132,40.1045,40.1132,14000.0
2014-01-08 13:45:00,46.4,46.41,46.37,46.41,26600.0,40.1132,40.1218,40.0873,40.1218,26600.0
2014-01-08 13:50:00,46.41,46.41,46.36,46.4,24300.0,40.1218,40.1218,40.0786,40.1132,24300.0
2014-01-08 13:55:00,46.4,46.4,46.39,46.4,13300.0,40.1132,40.1132,40.1045,40.1132,13300.0
2014-01-08 14:00:00,46.39,46.44,46.36,46.43,43200.0,40.1045,40.1478,40.0786,40.1391,43200.0
2014-01-08 14:05:00,46.43,46.44,46.34,46.35,20500.0,40.1391,40.1478,40.0613,40.07,20500.0
2014-01-08 14:10:00,46.36,46.44,46.36,46.42,26600.0,40.0786,40.1478,40.0786,40.1305,26600.0
2014-01-08 14:15:00,46.42,46.5,46.4,46.5,31000.0,40.1305,40.1996,40.1132,40.1996,31000.0
2014-01-08 14:20:00,46.5,46.6,46.5,46.54,22500.0,40.1996,40.2861,40.1996,40.2342,22500.0
2014-01-08 14:25:00,46.55,46.55,46.51,46.53,6600.0,40.2429,40.2429,40.2083,40.2256,6600.0
2014-01-08 14:30:00,46.52,46.57,46.5,46.56,14700.0,40.2169,40.2602,40.1996,40.2515,14700.0
2014-01-08 14:35:00,46.55,46.61,46.55,46.55,13500.0,40.2429,40.2947,40.2429,40.2429,13500.0
2014-01-08 14:40:00,46.56,46.65,46.56,46.65,18400.0,40.2515,40.3293,40.2515,40.3293,18400.0
2014-01-08 14:45:00,46.65,46.66,46.59,46.6,18400.0,40.3293,40.338,40.2774,40.2861,18400.0
2014-01-08 14:50:00,46.59,46.65,46.59,46.6,23900.0,40.2774,40.3293,40.2774,40.2861,23900.0
2014-01-08 14:55:00,46.61,46.64,46.57,46.64,19000.0,40.2947,40.3207,40.2602,40.3207,19000.0
2014-01-08 15:00:00,46.64,46.64,46.59,46.6,14700.0,40.3207,40.3207,40.2774,40.2861,14700.0
2014-01-08 15:05:00,46.59,46.6,46.5,46.52,24000.0,40.2774,40.2861,40.1996,40.2169,24000.0
2014-01-08 15:10:00,46.52,46.52,46.48,46.5,13600.0,40.2169,40.2169,40.1823,40.1996,13600.0
2014-01-08 15:15:00,46.5,46.51,46.48,46.48,26200.0,40.1996,40.2083,40.1823,40.1823,26200.0
2014-01-08 15:20:00,46.49,46.49,46.42,46.42,41700.0,40.191,40.191,40.1305,40.1305,41700.0
2014-01-08 15:25:00,46.41,46.41,46.36,46.38,55100.0,40.1218,40.1218,40.0786,40.0959,55100.0
2014-01-08 15:30:00,46.37,46.38,46.37,46.38,28500.0,40.0873,40.0959,40.0873,40.0959,28500.0
2014-01-08 15:35:00,46.38,46.44,46.37,46.44,45300.0,40.0959,40.1478,40.0873,40.1478,45300.0
2014-01-08 15:40:00,46.44,46.52,46.43,46.5,46500.0,40.1478,40.2169,40.1391,40.1996,46500.0
2014-01-08 15:45:00,46.5,46.56,46.49,46.54,45100.0,40.1996,40.2515,40.191,40.2342,45100.0
2014-01-08 15:50:00,46.54,46.58,46.52,46.53,58800.0,40.2342,40.2688,40.2169,40.2256,58800.0
2014-01-08 15:55:00,46.53,46.57,46.52,46.56,113800.0,40.2256,40.2602,40.2169,40.2515,113800.0
2014-01-09 09:30:00,46.87,46.87,46.72,46.79,22200.0,40.5195,40.5195,40.3898,40.4503,22200.0
2014-01-09 09:35:00,46.82,46.98,46.8,46.86,12300.0,40.4763,40.6146,40.459,40.5109,12300.0
2014-01-09 09:40:00,46.87,46.95,46.8,46.93,23000.0,40.5195,40.5887,40.459,40.5714,23000.0
2014-01-09 09:45:00,46.93,46.99,46.91,46.99,13700.0,40.5714,40.6232,40.5541,40.6232,13700.0
2014-01-09 09:50:00,46.97,47.11,46.97,47.06,21900.0,40.606,40.727,40.606,40.6838,21900.0
2014-01-09 09:55:00,47.06,47.15,47.06,47.15,12100.0,40.6838,40.7616,40.6838,40.7616,12100.0
2014-01-09 10:00:00,47.15,47.22,47.09,47.11,69800.0,40.7616,40.8221,40.7097,40.727,69800.0
2014-01-09 10:05:00,47.11,47.13,47.0,47.0,30600.0,40.727,40.7443,40.6319,40.6319,30600.0
2014-01-09 10:10:00,47.01,47.12,46.98,47.12,27400.0,40.6405,40.7356,40.6146,40.7356,27400.0
2014-01-09 10:15:00,47.11,47.11,46.98,47.02,73900.0,40.727,40.727,40.6146,40.6492,73900.0
2014-01-09 10:20:00,47.02,47.03,46.9,47.01,58200.0,40.6492,40.6578,40.5454,40.6405,58200.0
2014-01-09 10:25:00,47.02,47.06,46.96,46.98,44100.0,40.6492,40.6838,40.5973,40.6146,44100.0
2014-01-09 10:30:00,46.97,47.02,46.97,47.0,10900.0,40.606,40.6492,40.606,40.6319,10900.0
2014-01-09 10:35:00,47.0,47.07,46.98,47.0,21300.0,40.6319,40.6924,40.6146,40.6319,21300.0
2014-01-09 10:40:00,46.99,47.01,46.95,46.95,23800.0,40.6232,40.6405,40.5887,40.5887,23800.0
2014-01-09 10:45:00,46.96,47.01,46.92,47.0,17200.0,40.5973,40.6405,40.5627,40.6319,17200.0
2014-01-09 10:50:00,46.99,47.02,46.97,46.98,23500.0,40.6232,40.6492,40.606,40.6146,23500.0
2014-01-09 10:55:00,46.96,46.98,46.92,46.98,15000.0,40.5973,40.6146,40.5627,40.6146,15000.0
2014-01-09 11:00:00,46.97,46.97,46.89,46.91,16000.0,40.606,40.606,40.5368,40.5541,16000.0
2014-01-09 11:05:00,46.92,46.92,46.8,46.82,12000.0,40.5627,40.5627,40.459,40.4763,12000.0
2014-01-09 11:10:00,46.82,46.83,46.72,46.72,5100.0,40.4763,40.4849,40.3898,40.3898,5100.0
2014-01-09 11:15:00,46.72,46.77,46.7,46.73,3900.0,40.3898,40.4331,40.3725,40.3985,3900.0
2014-01-09 11:20:00,46.71,46.72,46.66,46.68,8100.0,40.3812,40.3898,40.338,40.3552,8100.0
2014-01-09 11:25:00,46.66,46.76,46.65,46.7,21700.0,40.338,40.4244,40.3293,40.3725,21700.0
2014-01-09 11:30:00,46.7,46.78,46.68,46.78,16600.0,40.3725,40.4417,40.3552,40.4417,16600.0
2014-01-09 11:35:00,46.78,46.91,46.76,46.89,9900.0,40.4417,40.5541,40.4244,40.5368,9900.0
2014-01-09 11:40:00,46.91,46.91,46.81,46.84,4700.0,40.5541,40.5541,40.4676,40.4936,4700.0
2014-01-09 11:45:00,46.84,46.87,46.82,46.85,5700.0,40.4936,40.5195,40.4763,40.5022,5700.0
2014-01-09 11:50:00,46.86,46.87,46.84,46.87,3600.0,40.5109,40.5195,40.4936,40.5195,3600.0
2014-01-09 11:55:00,46.84,46.84,46.78,46.79,4200.0,40.4936,40.4936,40.4417,40.4503,4200.0
2014-01-09 12:00:00,46.8,46.82,46.77,46.8,11300.0,40.459,40.4763,40.4331,40.459,11300.0
2014-01-09 12:05:00,46.8,46.82,46.79,46.79,2000.0,40.459,40.4763,40.4503,40.4503,2000.0
2014-01-09 12:10:00,46.8,46.84,46.78,46.84,4700.0,40.459,40.4936,40.4417,40.4936,4700.0
2014-01-09 12:15:00,46.86,46.88,46.84,46.85,3200.0,40.5109,40.5281,40.4936,40.5022,3200.0
2014-01-09 12:20:00,46.85,46.85,46.8,46.85,6100.0,40.5022,40.5022,40.459,40.5022,6100.0
2014-01-09 12:25:00,46.84,46.88,46.84,46.88,6000.0,40.4936,40.5281,40.4936,40.5281,6000.0
2014-01-09 12:30:00,46.88,46.92,46.87,46.92,11700.0,40.5281,40.5627,40.5195,40.5627,11700.0
2014-01-09 12:35:00,46.92,46.93,46.89,46.89,13100.0,40.5627,40.5714,40.5368,40.5368,13100.0
2014-01-09 12:40:00,46.89,46.91,46.86,46.87,5900.0,40.5368,40.5541,40.5109,40.5195,5900.0
2014-01-09 12:45:00,46.87,46.91,46.86,46.9,3400.0,40.5195,40.5541,40.5109,40.5454,3400.0
2014-01-09 12:50:00,46.89,46.89,46.84,46.85,2000.0,40.5368,40.5368,40.4936,40.5022,2000.0
2014-01-09 12:55:00,46.85,46.9,46.84,46.89,4300.0,40.5022,40.5454,40.4936,40.5368,4300.0
2014-01-09 13:00:00,46.89,46.9,46.85,46.85,7600.0,40.5368,40.5454,40.5022,40.5022,7600.0
2014-01-09 13:05:00,46.86,46.9,46.85,46.85,17100.0,40.5109,40.5454,40.5022,40.5022,17100.0
2014-01-09 13:10:00,46.85,46.85,46.8,46.8,4500.0,40.5022,40.5022,40.459,40.459,4500.0
2014-01-09 13:15:00,46.8,46.81,46.79,46.81,2600.0,40.459,40.4676,40.4503,40.4676,2600.0
2014-01-09 13:20:00,46.81,46.84,46.8,46.84,9600.0,40.4676,40.4936,40.459,40.4936,9600.0
2014-01-09 13:25:00,46.83,46.9,46.83,46.87,6400.0,40.4849,40.5454,40.4849,40.5195,6400.0
2014-01-09 13:30:00,46.87,46.91,46.87,46.88,4200.0,40.5195,40.5541,40.5195,40.5281,4200.0
2014-01-09 13:35:00,46.87,46.88,46.84,46.85,7700.0,40.5195,40.5281,40.4936,40.5022,7700.0
2014-01-09 13:40:00,46.84,46.9,46.84,46.89,9000.0,40.4936,40.5454,40.4936,40.5368,9000.0
2014-01-09 13:45:00,46.89,46.89,46.86,46.86,9600.0,40.5368,40.5368,40.5109,40.5109,9600.0
2014-01-09 13:50:00,46.87,46.87,46.86,46.87,11600.0,40.5195,40.5195,40.5109,40.5195,11600.0
2014-01-09 13:55:00,46.86,46.89,46.86,46.88,17100.0,40.5109,40.5368,40.5109,40.5281,17100.0
2014-01-09 14:00:00,46.89,46.89,46.85,46.85,25200.0,40.5368,40.5368,40.5022,40.5022,25200.0
2014-01-09 14:05:00,46.86,46.9,46.85,46.9,18100.0,40.5109,40.5454,40.5022,40.5454,18100.0
2014-01-09 14:10:00,46.89,46.93,46.89,46.93,7700.0,40.5368,40.5714,40.5368,40.5714,7700.0
2014-01-09 14:15:00,46.94,46.97,46.92,46.96,13400.0,40.58,40.606,40.5627,40.5973,13400.0
2014-01-09 14:20:00,46.96,47.0,46.96,46.98,15900.0,40.5973,40.6319,40.5973,40.6146,15900.0
2014-01-09 14:25:00,46.98,47.0,46.95,47.0,17200.0,40.6146,40.6319,40.5887,40.6319,17200.0
2014-01-09 14:30:00,47.01,47.01,46.98,47.0,22100.0,40.6405,40.6405,40.6146,40.6319,22100.0
2014-01-09 14:35:00,46.99,47.08,46.98,47.08,60100.0,40.6232,40.7011,40.6146,40.7011,60100.0
2014-01-09 14:40:00,47.09,47.15,47.09,47.13,15400.0,40.7097,40.7616,40.7097,40.7443,15400.0
2014-01-09 14:45:00,47.13,47.22,47.12,47.2,23400.0,40.7443,40.8221,40.7356,40.8048,23400.0
2014-01-09 14:50:00,47.21,47.3,47.16,47.3,137900.0,40.8134,40.8912,40.7702,40.8912,137900.0
2014-01-09 14:55:00,47.3,47.34,47.25,47.33,57700.0,40.8912,40.9258,40.848,40.9172,57700.0
2014-01-09 15:00:00,47.34,47.37,47.32,47.35,63300.0,40.9258,40.9518,40.9085,40.9345,63300.0
2014-01-09 15:05:00,47.36,47.51,47.36,47.48,64100.0,40.9431,41.0728,40.9431,41.0469,64100.0
2014-01-09 15:10:00,47.49,47.57,47.48,47.57,58900.0,41.0555,41.1247,41.0469,41.1247,58900.0
2014-01-09 15:15:00,47.57,47.57,47.53,47.56,37500.0,41.1247,41.1247,41.0901,41.116,37500.0
2014-01-09 15:20:00,47.56,47.74,47.55,47.74,86800.0,41.116,41.2716,41.1074,41.2716,86800.0
2014-01-09 15:25:00,47.74,47.81,47.65,47.74,69100.0,41.2716,41.3321,41.1938,41.2716,69100.0
2014-01-09 15:30:00,47.73,47.74,47.59,47.6,32300.0,41.263,41.2716,41.142,41.1506,32300.0
2014-01-09 15:35:00,47.59,47.61,47.53,47.6,62400.0,41.142,41.1592,41.0901,41.1506,62400.0
2014-01-09 15:40:00,47.6,47.68,47.6,47.66,60800.0,41.1506,41.2198,41.1506,41.2025,60800.0
2014-01-09 15:45:00,47.66,47.77,47.65,47.77,72100.0,41.2025,41.2976,41.1938,41.2976,72100.0
2014-01-09 15:50:00,47.77,47.77,47.64,47.66,108900.0,41.2976,41.2976,41.1852,41.2025,108900.0
2014-01-09 15:55:00,47.66,47.72,47.63,47.63,175100.0,41.2025,41.2543,41.1765,41.1765,175100.0
2014-01-10 09:30:00,47.46,47.65,47.42,47.63,85800.0,41.0296,41.1938,40.995,41.1765,85800.0
2014-01-10 09:35:00,47.62,47.84,47.61,47.84,32800.0,41.1679,41.3581,41.1592,41.3581,32800.0
2014-01-10 09:40:00,47.86,48.04,47.8,48.04,70900.0,41.3754,41.531,41.3235,41.531,70900.0
2014-01-10 09:45:00,48.05,48.35,48.02,48.3,71100.0,41.5396,41.799,41.5137,41.7558,71100.0
2014-01-10 09:50:00,48.3,48.65,48.3,48.51,117300.0,41.7558,42.0583,41.7558,41.9373,117300.0
2014-01-10 09:55:00,48.48,48.68,48.46,48.68,87100.0,41.9114,42.0843,41.8941,42.0843,87100.0
2014-01-10 10:00:00,48.67,48.67,48.54,48.59,40100.0,42.0756,42.0756,41.9632,42.0065,40100.0
2014-01-10 10:05:00,48.59,48.67,48.53,48.65,42000.0,42.0065,42.0756,41.9546,42.0583,42000.0
2014-01-10 10:10:00,48.65,48.66,48.54,48.56,41100.0,42.0583,42.067,41.9632,41.9805,41100.0
2014-01-10 10:15:00,48.54,48.6,48.49,48.6,78400.0,41.9632,42.0151,41.92,42.0151,78400.0
2014-01-10 10:20:00,48.6,48.6,48.42,48.45,48100.0,42.0151,42.0151,41.8595,41.8854,48100.0
2014-01-10 10:25:00,48.44,48.56,48.42,48.49,31700.0,41.8768,41.9805,41.8595,41.92,31700.0
2014-01-10 10:30:00,48.49,48.5,48.37,48.42,82200.0,41.92,41.9287,41.8163,41.8595,82200.0
2014-01-10 10:35:00,48.42,48.45,48.38,48.38,20800.0,41.8595,41.8854,41.8249,41.8249,20800.0
2014-01-10 10:40:00,48.37,48.4,48.32,48.39,25000.0,41.8163,41.8422,41.773,41.8336,25000.0
2014-01-10 10:45:00,48.38,48.41,48.35,48.36,20800.0,41.8249,41.8508,41.799,41.8076,20800.0
2014-01-10 10:50:00,48.38,48.45,48.38,48.41,21300.0,41.8249,41.8854,41.8249,41.8508,21300.0
2014-01-10 10:55:00,48.41,48.6,48.41,48.6,32300.0,41.8508,42.0151,41.8508,42.0151,32300.0
2014-01-10 11:00:00,48.6,48.6,48.57,48.6,21900.0,42.0151,42.0151,41.9892,42.0151,21900.0
2014-01-10 11:05:00,48.6,48.6,48.55,48.59,21600.0,42.0151,42.0151,41.9719,42.0065,21600.0
2014-01-10 11:10:00,48.59,48.63,48.58,48.6,27100.0,42.0065,42.041,41.9978,42.0151,27100.0
2014-01-10 11:15:00,48.6,48.61,48.49,48.49,21300.0,42.0151,42.0237,41.92,41.92,21300.0
2014-01-10 11:20:00,48.5,48.56,48.46,48.53,25400.0,41.9287,41.9805,41.8941,41.9546,25400.0
2014-01-10 11:25:00,48.53,48.55,48.48,48.51,11700.0,41.9546,41.9719,41.9114,41.9373,11700.0
2014-01-10 11:30:00,48.53,48.53,48.4,48.4,15000.0,41.9546,41.9546,41.8422,41.8422,15000.0
2014-01-10 11:35:00,48.41,48.42,48.35,48.41,25300.0,41.8508,41.8595,41.799,41.8508,25300.0
2014-01-10 11:40:00,48.41,48.43,48.39,48.4,15000.0,41.8508,41.8681,41.8336,41.8422,15000.0
2014-01-10 11:45:00,48.4,48.45,48.4,48.42,11500.0,41.8422,41.8854,41.8422,41.8595,11500.0
2014-01-10 11:50:00,48.42,48.45,48.39,48.44,10100.0,41.8595,41.8854,41.8336,41.8768,10100.0
2014-01-10 11:55:00,48.44,48.46,48.42,48.45,18500.0,41.8768,41.8941,41.8595,41.8854,18500.0
2014-01-10 12:00:00,48.43,48.43,48.36,48.36,7000.0,41.8681,41.8681,41.8076,41.8076,7000.0
2014-01-10 12:05:00,48.36,48.43,48.35,48.41,10800.0,41.8076,41.8681,41.799,41.8508,10800.0
2014-01-10 12:10:00,48.42,48.48,48.4,48.45,16500.0,41.8595,41.9114,41.8422,41.8854,16500.0
2014-01-10 12:15:00,48.44,48.51,48.44,48.46,14700.0,41.8768,41.9373,41.8768,41.8941,14700.0
2014-01-10 12:20:00,48.45,48.48,48.44,48.46,14700.0,41.8854,41.9114,41.8768,41.8941,14700.0
2014-01-10 12:25:00,48.45,48.46,48.42,48.43,11800.0,41.8854,41.8941,41.8595,41.8681,11800.0
2014-01-10 12:30:00,48.43,48.51,48.43,48.51,8600.0,41.8681,41.9373,41.8681,41.9373,8600.0
2014-01-10 12:35:00,48.51,48.55,48.5,48.52,17900.0,41.9373,41.9719,41.9287,41.9459,17900.0
2014-01-10 12:40:00,48.53,48.65,48.53,48.65,13500.0,41.9546,42.0583,41.9546,42.0583,13500.0
2014-01-10 12:45:00,48.65,48.73,48.65,48.73,27300.0,42.0583,42.1275,42.0583,42.1275,27300.0
2014-01-10 12:50:00,48.72,48.72,48.59,48.59,16200.0,42.1188,42.1188,42.0065,42.0065,16200.0
2014-01-10 12:55:00,48.59,48.59,48.55,48.55,8700.0,42.0065,42.0065,41.9719,41.9719,8700.0
2014-01-10 13:00:00,48.54,48.59,48.53,48.53,21600.0,41.9632,42.0065,41.9546,41.9546,21600.0
2014-01-10 13:05:00,48.53,48.54,48.5,48.52,22300.0,41.9546,41.9632,41.9287,41.9459,22300.0
2014-01-10 13:10:00,48.53,48.59,48.52,48.53,54800.0,41.9546,42.0065,41.9459,41.9546,54800.0
2014-01-10 13:15:00,48.53,48.59,48.53,48.54,16100.0,41.9546,42.0065,41.9546,41.9632,16100.0
2014-01-10 13:20:00,48.55,48.59,48.55,48.57,6800.0,41.9719,42.0065,41.9719,41.9892,6800.0
2014-01-10 13:25:00,48.58,48.59,48.58,48.59,15900.0,41.9978,42.0065,41.9978,42.0065,15900.0
2014-01-10 13:30:00,48.58,48.59,48.51,48.51,15300.0,41.9978,42.0065,41.9373,41.9373,15300.0
2014-01-10 13:35:00,48.51,48.53,48.45,48.47,23700.0,41.9373,41.9546,41.8854,41.9027,23700.0
2014-01-10 13:40:00,48.48,48.57,48.48,48.55,16400.0,41.9114,41.9892,41.9114,41.9719,16400.0
2014-01-10 13:45:00,48.54,48.58,48.52,48.52,9800.0,41.9632,41.9978,41.9459,41.9459,9800.0
2014-01-10 13:50:00,48.52,48.62,48.52,48.6,13400.0,41.9459,42.0324,41.9459,42.0151,13400.0
2014-01-10 13:55:00,48.6,48.6,48.48,48.49,17200.0,42.0151,42.0151,41.9114,41.92,17200.0
2014-01-10 14:00:00,48.48,48.56,48.46,48.56,28000.0,41.9114,41.9805,41.8941,41.9805,28000.0
2014-01-10 14:05:00,48.56,48.56,48.52,48.53,12900.0,41.9805,41.9805,41.9459,41.9546,12900.0
2014-01-10 14:10:00,48.54,48.58,48.52,48.58,15200.0,41.9632,41.9978,41.9459,41.9978,15200.0
2014-01-10 14:15:00,48.58,48.6,48.57,48.6,16400.0,41.9978,42.0151,41.9892,42.0151,16400.0
2014-01-10 14:20:00,48.61,48.7,48.61,48.7,18400.0,42.0237,42.1016,42.0237,42.1016,18400.0
2014-01-10 14:25:00,48.7,48.77,48.7,48.77,23700.0,42.1016,42.1621,42.1016,42.1621,23700.0
2014-01-10 14:30:00,48.77,48.77,48.7,48.77,37200.0,42.1621,42.1621,42.1016,42.1621,37200.0
2014-01-10 14:35:00,48.77,48.77,48.65,48.66,20900.0,42.1621,42.1621,42.0583,42.067,20900.0
2014-01-10 14:40:00,48.66,48.66,48.6,48.62,44500.0,42.067,42.067,42.0151,42.0324,44500.0
2014-01-10 14:45:00,48.62,48.79,48.61,48.75,61800.0,42.0324,42.1794,42.0237,42.1448,61800.0
2014-01-10 14:50:00,48.74,48.76,48.72,48.76,24000.0,42.1361,42.1534,42.1188,42.1534,24000.0
2014-01-10 14:55:00,48.76,48.84,48.75,48.84,37400.0,42.1534,42.2226,42.1448,42.2226,37400.0
2014-01-10 15:00:00,48.84,48.91,48.84,48.89,46400.0,42.2226,42.2831,42.2226,42.2658,46400.0
2014-01-10 15:05:00,48.9,48.91,48.88,48.89,24900.0,42.2745,42.2831,42.2572,42.2658,24900.0
2014-01-10 15:10:00,48.88,49.03,48.88,48.96,64900.0,42.2572,42.3868,42.2572,42.3263,64900.0
2014-01-10 15:15:00,48.96,49.02,48.94,49.02,41300.0,42.3263,42.3782,42.309,42.3782,41300.0
2014-01-10 15:20:00,49.02,49.05,48.96,48.97,72900.0,42.3782,42.4041,42.3263,42.335,72900.0
2014-01-10 15:25:00,48.97,49.01,48.97,49.01,43000.0,42.335,42.3696,42.335,42.3696,43000.0
2014-01-10 15:30:00,49.01,49.04,48.98,49.0,114300.0,42.3696,42.3955,42.3436,42.3609,114300.0
2014-01-10 15:35:00,49.0,49.01,48.92,49.0,82900.0,42.3609,42.3696,42.2917,42.3609,82900.0
2014-01-10 15:40:00,49.0,49.11,48.98,49.05,84500.0,42.3609,42.456,42.3436,42.4041,84500.0
2014-01-10 15:45:00,49.05,49.07,49.02,49.05,86400.0,42.4041,42.4214,42.3782,42.4041,86400.0
2014-01-10 15:50:00,49.04,49.05,48.91,48.94,129500.0,42.3955,42.4041,42.2831,42.309,129500.0
2014-01-10 15:55:00,48.94,49.1,48.93,49.09,207200.0,42.309,42.4474,42.3004,42.4387,207200.0
2014-01-13 09:30:00,48.45,48.91,48.44,48.81,80900.0,41.8854,42.2831,41.8768,42.1967,80900.0
2014-01-13 09:35:00,48.79,48.89,48.7,48.78,66900.0,42.1794,42.2658,42.1016,42.1707,66900.0
2014-01-13 09:40:00,48.77,48.89,48.65,48.86,29500.0,42.1621,42.2658,42.0583,42.2399,29500.0
2014-01-13 09:45:00,48.85,48.96,48.79,48.93,22500.0,42.2312,42.3263,42.1794,42.3004,22500.0
2014-01-13 09:50:00,48.89,48.89,48.8,48.87,14500.0,42.2658,42.2658,42.188,42.2485,14500.0
2014-01-13 09:55:00,48.87,48.88,48.84,48.86,19600.0,42.2485,42.2572,42.2226,42.2399,19600.0
2014-01-13 10:00:00,48.88,48.93,48.85,48.85,13000.0,42.2572,42.3004,42.2312,42.2312,13000.0
2014-01-13 10:05:00,48.87,48.95,48.87,48.88,14500.0,42.2485,42.3177,42.2485,42.2572,14500.0
2014-01-13 10:10:00,48.86,48.88,48.82,48.85,21700.0,42.2399,42.2572,42.2053,42.2312,21700.0
2014-01-13 10:15:00,48.85,48.85,48.82,48.83,11500.0,42.2312,42.2312,42.2053,42.2139,11500.0
2014-01-13 10:20:00,48.83,48.85,48.79,48.84,12700.0,42.2139,42.2312,42.1794,42.2226,12700.0
2014-01-13 10:25:00,48.85,48.94,48.8,48.94,14100.0,42.2312,42.309,42.188,42.309,14100.0
2014-01-13 10:30:00,48.94,48.95,48.87,48.88,11400.0,42.309,42.3177,42.2485,42.2572,11400.0
2014-01-13 10:35:00,48.88,48.97,48.88,48.93,9500.0,42.2572,42.335,42.2572,42.3004,9500.0
2014-01-13 10:40:00,48.93,49.06,48.89,49.06,37000.0,42.3004,42.4128,42.2658,42.4128,37000.0
2014-01-13 10:45:00,49.06,49.08,49.0,49.06,18200.0,42.4128,42.4301,42.3609,42.4128,18200.0
2014-01-13 10:50:00,49.05,49.11,49.03,49.08,18600.0,42.4041,42.456,42.3868,42.4301,18600.0
2014-01-13 10:55:00,49.09,49.16,49.08,49.1,33100.0,42.4387,42.4992,42.4301,42.4474,33100.0
2014-01-13 11:00:00,49.1,49.33,49.1,49.2,66000.0,42.4474,42.6462,42.4474,42.5338,66000.0
2014-01-13 11:05:00,49.18,49.18,49.02,49.02,37500.0,42.5165,42.5165,42.3782,42.3782,37500.0
2014-01-13 11:10:00,49.02,49.08,48.96,48.97,22700.0,42.3782,42.4301,42.3263,42.335,22700.0
2014-01-13 11:15:00,48.96,48.97,48.82,48.87,32000.0,42.3263,42.335,42.2053,42.2485,32000.0
2014-01-13 11:20:00,48.88,48.9,48.82,48.86,9100.0,42.2572,42.2745,42.2053,42.2399,9100.0
2014-01-13 11:25:00,48.86,48.98,48.86,48.96,8500.0,42.2399,42.3436,42.2399,42.3263,8500.0
2014-01-13 11:30:00,48.98,49.03,48.95,49.02,11900.0,42.3436,42.3868,42.3177,42.3782,11900.0
2014-01-13 11:35:00,49.02,49.05,48.97,49.03,10200.0,42.3782,42.4041,42.335,42.3868,10200.0
2014-01-13 11:40:00,49.03,49.12,49.01,49.12,21100.0,42.3868,42.4646,42.3696,42.4646,21100.0
2014-01-13 11:45:00,49.09,49.1,49.03,49.07,109600.0,42.4387,42.4474,42.3868,42.4214,109600.0
2014-01-13 11:50:00,49.03,49.1,49.0,49.09,7900.0,42.3868,42.4474,42.3609,42.4387,7900.0
2014-01-13 11:55:00,49.1,49.1,49.07,49.09,6400.0,42.4474,42.4474,42.4214,42.4387,6400.0
2014-01-13 12:00:00,49.11,49.13,49.06,49.09,29000.0,42.456,42.4733,42.4128,42.4387,29000.0
2014-01-13 12:05:00,49.09,49.13,49.08,49.08,11400.0,42.4387,42.4733,42.4301,42.4301,11400.0
2014-01-13 12:10:00,49.07,49.07,48.92,48.94,13500.0,42.4214,42.4214,42.2917,42.309,13500.0
2014-01-13 12:15:00,48.94,49.04,48.91,49.04,13700.0,42.309,42.3955,42.2831,42.3955,13700.0
2014-01-13 12:20:00,49.04,49.07,48.93,48.93,12100.0,42.3955,42.4214,42.3004,42.3004,12100.0
2014-01-13 12:25:00,48.92,48.92,48.85,48.91,19900.0,42.2917,42.2917,42.2312,42.2831,19900.0
2014-01-13 12:30:00,48.9,48.9,48.84,48.9,9100.0,42.2745,42.2745,42.2226,42.2745,9100.0
2014-01-13 12:35:00,48.89,48.92,48.89,48.91,8500.0,42.2658,42.2917,42.2658,42.2831,8500.0
2014-01-13 12:40:00,48.9,48.91,48.88,48.91,13800.0,42.2745,42.2831,42.2572,42.2831,13800.0
2014-01-13 12:45:00,48.9,48.96,48.89,48.94,23800.0,42.2745,42.3263,42.2658,42.309,23800.0
2014-01-13 12:50:00,48.94,48.96,48.9,48.91,9400.0,42.309,42.3263,42.2745,42.2831,9400.0
2014-01-13 12:55:00,48.9,48.94,48.86,48.86,44000.0,42.2745,42.309,42.2399,42.2399,44000.0
2014-01-13 13:00:00,48.85,48.86,48.79,48.82,13200.0,42.2312,42.2399,42.1794,42.2053,13200.0
2014-01-13 13:05:00,48.81,48.91,48.81,48.89,23500.0,42.1967,42.2831,42.1967,42.2658,23500.0
2014-01-13 13:10:00,48.9,48.91,48.88,48.9,23500.0,42.2745,42.2831,42.2572,42.2745,23500.0
2014-01-13 13:15:00,48.9,48.9,48.78,48.79,15900.0,42.2745,42.2745,42.1707,42.1794,15900.0
2014-01-13 13:20:00,48.78,48.93,48.78,48.92,58400.0,42.1707,42.3004,42.1707,42.2917,58400.0
2014-01-13 13:25:00,48.92,48.93,48.87,48.9,12700.0,42.2917,42.3004,42.2485,42.2745,12700.0
2014-01-13 13:30:00,48.9,48.91,48.88,48.88,13600.0,42.2745,42.2831,42.2572,42.2572,13600.0
2014-01-13 13:35:00,48.89,48.89,48.84,48.86,11800.0,42.2658,42.2658,42.2226,42.2399,11800.0
2014-01-13 13:40:00,48.87,48.92,48.87,48.91,17200.0,42.2485,42.2917,42.2485,42.2831,17200.0
2014-01-13 13:45:00,48.9,48.9,48.86,48.87,14500.0,42.2745,42.2745,42.2399,42.2485,14500.0
2014-01-13 13:50:00,48.86,48.88,48.85,48.87,13500.0,42.2399,42.2572,42.2312,42.2485,13500.0
2014-01-13 13:55:00,48.87,48.9,48.87,48.89,12300.0,42.2485,42.2745,42.2485,42.2658,12300.0
2014-01-13 14:00:00,48.89,48.89,48.81,48.81,19700.0,42.2658,42.2658,42.1967,42.1967,19700.0
2014-01-13 14:05:00,48.8,48.85,48.79,48.82,18300.0,42.188,42.2312,42.1794,42.2053,18300.0
2014-01-13 14:10:00,48.82,48.91,48.82,48.87,30500.0,42.2053,42.2831,42.2053,42.2485,30500.0
2014-01-13 14:15:00,48.87,48.89,48.86,48.89,33700.0,42.2485,42.2658,42.2399,42.2658,33700.0
2014-01-13 14:20:00,48.87,48.88,48.81,48.84,57300.0,42.2485,42.2572,42.1967,42.2226,57300.0
2014-01-13 14:25:00,48.83,48.83,48.7,48.7,29400.0,42.2139,42.2139,42.1016,42.1016,29400.0
2014-01-13 14:30:00,48.68,48.72,48.66,48.66,10800.0,42.0843,42.1188,42.067,42.067,10800.0
2014-01-13 14:35:00,48.66,48.71,48.62,48.68,24600.0,42.067,42.1102,42.0324,42.0843,24600.0
2014-01-13 14:40:00,48.68,48.72,48.66,48.67,11200.0,42.0843,42.1188,42.067,42.0756,11200.0
2014-01-13 14:45:00,48.66,48.71,48.65,48.7,35100.0,42.067,42.1102,42.0583,42.1016,35100.0
2014-01-13 14:50:00,48.7,48.72,48.68,48.7,26500.0,42.1016,42.1188,42.0843,42.1016,26500.0
2014-01-13 14:55:00,48.69,48.75,48.68,48.72,24000.0,42.0929,42.1448,42.0843,42.1188,24000.0
2014-01-13 15:00:00,48.73,48.73,48.66,48.66,69000.0,42.1275,42.1275,42.067,42.067,69000.0
2014-01-13 15:05:00,48.65,48.66,48.42,48.5,53200.0,42.0583,42.067,41.8595,41.9287,53200.0
2014-01-13 15:10:00,48.5,48.52,48.47,48.48,38700.0,41.9287,41.9459,41.9027,41.9114,38700.0
2014-01-13 15:15:00,48.48,48.48,48.36,48.37,63300.0,41.9114,41.9114,41.8076,41.8163,63300.0
2014-01-13 15:20:00,48.37,48.4,48.32,48.35,36200.0,41.8163,41.8422,41.773,41.799,36200.0
2014-01-13 15:25:00,48.35,48.38,48.34,48.35,23200.0,41.799,41.8249,41.7903,41.799,23200.0
2014-01-13 15:30:00,48.35,48.42,48.35,48.41,27300.0,41.799,41.8595,41.799,41.8508,27300.0
2014-01-13 15:35:00,48.41,48.47,48.4,48.46,48900.0,41.8508,41.9027,41.8422,41.8941,48900.0
2014-01-13 15:40:00,48.46,48.51,48.43,48.5,71100.0,41.8941,41.9373,41.8681,41.9287,71100.0
2014-01-13 15:45:00,48.5,48.57,48.49,48.57,76300.0,41.9287,41.9892,41.92,41.9892,76300.0
2014-01-13 15:50:00,48.58,48.73,48.57,48.72,104600.0,41.9978,42.1275,41.9892,42.1188,104600.0
2014-01-13 15:55:00,48.72,48.8,48.69,48.76,184800.0,42.1188,42.188,42.0929,42.1534,184800.0
2014-01-14 09:30:00,48.71,48.85,48.71,48.77,30100.0,42.1102,42.2312,42.1102,42.1621,30100.0
2014-01-14 09:35:00,48.76,48.78,48.63,48.65,18900.0,42.1534,42.1707,42.041,42.0583,18900.0
2014-01-14 09:40:00,48.63,48.63,48.45,48.53,26800.0,42.041,42.041,41.8854,41.9546,26800.0
2014-01-14 09:45:00,48.55,48.65,48.55,48.63,11700.0,41.9719,42.0583,41.9719,42.041,11700.0
2014-01-14 09:50:00,48.58,48.6,48.54,48.6,6700.0,41.9978,42.0151,41.9632,42.0151,6700.0
2014-01-14 09:55:00,48.6,48.64,48.51,48.64,9600.0,42.0151,42.0497,41.9373,42.0497,9600.0
2014-01-14 10:00:00,48.64,48.92,48.63,48.81,28100.0,42.0497,42.2917,42.041,42.1967,28100.0
2014-01-14 10:05:00,48.81,48.86,48.78,48.78,13100.0,42.1967,42.2399,42.1707,42.1707,13100.0
2014-01-14 10:10:00,48.78,48.87,48.78,48.84,8500.0,42.1707,42.2485,42.1707,42.2226,8500.0
2014-01-14 10:15:00,48.82,48.88,48.78,48.88,8500.0,42.2053,42.2572,42.1707,42.2572,8500.0
2014-01-14 10:20:00,48.91,48.96,48.81,48.84,9100.0,42.2831,42.3263,42.1967,42.2226,9100.0
2014-01-14 10:25:00,48.83,48.85,48.8,48.81,5100.0,42.2139,42.2312,42.188,42.1967,5100.0
2014-01-14 10:30:00,48.81,48.86,48.81,48.82,2700.0,42.1967,42.2399,42.1967,42.2053,2700.0
2014-01-14 10:35:00,48.83,48.86,48.82,48.83,6400.0,42.2139,42.2399,42.2053,42.2139,6400.0
2014-01-14 10:40:00,48.84,48.89,48.84,48.86,3500.0,42.2226,42.2658,42.2226,42.2399,3500.0
2014-01-14 10:45:00,48.85,48.85,48.78,48.78,16000.0,42.2312,42.2312,42.1707,42.1707,16000.0
2014-01-14 10:50:00,48.78,48.82,48.77,48.81,3600.0,42.1707,42.2053,42.1621,42.1967,3600.0
2014-01-14 10:55:00,48.79,48.91,48.79,48.91,9300.0,42.1794,42.2831,42.1794,42.2831,9300.0
2014-01-14 11:00:00,48.93,48.97,48.92,48.93,5900.0,42.3004,42.335,42.2917,42.3004,5900.0
2014-01-14 11:05:00,48.94,48.94,48.89,48.89,3000.0,42.309,42.309,42.2658,42.2658,3000.0
2014-01-14 11:10:00,48.87,48.89,48.84,48.89,6700.0,42.2485,42.2658,42.2226,42.2658,6700.0
2014-01-14 11:15:00,48.88,48.96,48.87,48.96,11000.0,42.2572,42.3263,42.2485,42.3263,11000.0
2014-01-14 11:20:00,48.96,49.01,48.96,48.99,13400.0,42.3263,42.3696,42.3263,42.3523,13400.0
2014-01-14 11:25:00,48.99,49.01,48.98,49.01,6200.0,42.3523,42.3696,42.3436,42.3696,6200.0
2014-01-14 11:30:00,49.02,49.06,48.99,49.03,12200.0,42.3782,42.4128,42.3523,42.3868,12200.0
2014-01-14 11:35:00,49.02,49.02,49.0,49.02,5500.0,42.3782,42.3782,42.3609,42.3782,5500.0
2014-01-14 11:40:00,49.03,49.03,49.0,49.0,4300.0,42.3868,42.3868,42.3609,42.3609,4300.0
2014-01-14 11:45:00,49.0,49.04,49.0,49.02,5200.0,42.3609,42.3955,42.3609,42.3782,5200.0
2014-01-14 11:50:00,49.02,49.04,49.0,49.03,6800.0,42.3782,42.3955,42.3609,42.3868,6800.0
2014-01-14 11:55:00,49.02,49.02,48.99,49.02,4600.0,42.3782,42.3782,42.3523,42.3782,4600.0
2014-01-14 12:00:00,49.04,49.05,49.0,49.05,8500.0,42.3955,42.4041,42.3609,42.4041,8500.0
2014-01-14 12:05:00,49.06,49.07,49.05,49.05,4700.0,42.4128,42.4214,42.4041,42.4041,4700.0
2014-01-14 12:10:00,49.05,49.09,49.05,49.09,4700.0,42.4041,42.4387,42.4041,42.4387,4700.0
2014-01-14 12:15:00,49.09,49.12,49.09,49.11,5800.0,42.4387,42.4646,42.4387,42.456,5800.0
2014-01-14 12:20:00,49.11,49.16,49.05,49.14,35800.0,42.456,42.4992,42.4041,42.4819,35800.0
2014-01-14 12:25:00,49.14,49.15,49.13,49.15,5100.0,42.4819,42.4906,42.4733,42.4906,5100.0
2014-01-14 12:30:00,49.15,49.15,49.09,49.11,9500.0,42.4906,42.4906,42.4387,42.456,9500.0
2014-01-14 12:35:00,49.11,49.14,49.11,49.13,4500.0,42.456,42.4819,42.456,42.4733,4500.0
2014-01-14 12:40:00,49.15,49.18,49.12,49.16,7400.0,42.4906,42.5165,42.4646,42.4992,7400.0
2014-01-14 12:45:00,49.15,49.17,49.1,49.14,3800.0,42.4906,42.5079,42.4474,42.4819,3800.0
2014-01-14 12:50:00,49.14,49.14,49.11,49.11,3300.0,42.4819,42.4819,42.456,42.456,3300.0
2014-01-14 12:55:00,49.11,49.13,49.11,49.11,3700.0,42.456,42.4733,42.456,42.456,3700.0
2014-01-14 13:00:00,49.12,49.18,49.12,49.16,4100.0,42.4646,42.5165,42.4646,42.4992,4100.0
2014-01-14 13:05:00,49.17,49.17,49.09,49.1,77100.0,42.5079,42.5079,42.4387,42.4474,77100.0
2014-01-14 13:10:00,49.11,49.12,49.07,49.11,3900.0,42.456,42.4646,42.4214,42.456,3900.0
2014-01-14 13:15:00,49.1,49.14,49.09,49.11,5600.0,42.4474,42.4819,42.4387,42.456,5600.0
2014-01-14 13:20:00,49.11,49.11,49.06,49.06,3300.0,42.456,42.456,42.4128,42.4128,3300.0
2014-01-14 13:25:00,49.07,49.07,49.03,49.04,3700.0,42.4214,42.4214,42.3868,42.3955,3700.0
2014-01-14 13:30:00,49.05,49.07,49.02,49.05,4400.0,42.4041,42.4214,42.3782,42.4041,4400.0
2014-01-14 13:35:00,49.04,49.11,49.02,49.11,7600.0,42.3955,42.456,42.3782,42.456,7600.0
2014-01-14 13:40:00,49.09,49.11,49.04,49.05,7000.0,42.4387,42.456,42.3955,42.4041,7000.0
2014-01-14 13:45:00,49.07,49.07,49.02,49.04,6300.0,42.4214,42.4214,42.3782,42.3955,6300.0
2014-01-14 13:50:00,49.05,49.06,49.02,49.05,22500.0,42.4041,42.4128,42.3782,42.4041,22500.0
2014-01-14 13:55:00,49.05,49.05,49.01,49.05,9100.0,42.4041,42.4041,42.3696,42.4041,9100.0
2014-01-14 14:00:00,49.06,49.07,48.99,49.02,9200.0,42.4128,42.4214,42.3523,42.3782,9200.0
2014-01-14 14:05:00,49.04,49.05,48.99,49.03,13200.0,42.3955,42.4041,42.3523,42.3868,13200.0
2014-01-14 14:10:00,49.04,49.04,48.98,49.0,6500.0,42.3955,42.3955,42.3436,42.3609,6500.0
2014-01-14 14:15:00,49.0,49.07,49.0,49.05,12700.0,42.3609,42.4214,42.3609,42.4041,12700.0
2014-01-14 14:20:00,49.04,49.09,49.01,49.07,10000.0,42.3955,42.4387,42.3696,42.4214,10000.0
2014-01-14 14:25:00,49.09,49.13,49.09,49.12,6700.0,42.4387,42.4733,42.4387,42.4646,6700.0
2014-01-14 14:30:00,49.12,49.17,49.11,49.15,11000.0,42.4646,42.5079,42.456,42.4906,11000.0
2014-01-14 14:35:00,49.14,49.16,49.13,49.13,6300.0,42.4819,42.4992,42.4733,42.4733,6300.0
2014-01-14 14:40:00,49.13,49.15,49.09,49.11,8500.0,42.4733,42.4906,42.4387,42.456,8500.0
2014-01-14 14:45:00,49.12,49.19,49.12,49.16,9100.0,42.4646,42.5252,42.4646,42.4992,9100.0
2014-01-14 14:50:00,49.15,49.19,49.14,49.18,5100.0,42.4906,42.5252,42.4819,42.5165,5100.0
2014-01-14 14:55:00,49.18,49.18,49.02,49.06,79900.0,42.5165,42.5165,42.3782,42.4128,79900.0
2014-01-14 15:00:00,49.06,49.07,49.03,49.04,14800.0,42.4128,42.4214,42.3868,42.3955,14800.0
2014-01-14 15:05:00,49.05,49.09,49.05,49.06,6200.0,42.4041,42.4387,42.4041,42.4128,6200.0
2014-01-14 15:10:00,49.07,49.07,49.05,49.05,4900.0,42.4214,42.4214,42.4041,42.4041,4900.0
2014-01-14 15:15:00,49.04,49.13,49.04,49.08,16600.0,42.3955,42.4733,42.3955,42.4301,16600.0
2014-01-14 15:20:00,49.07,49.14,49.07,49.14,7300.0,42.4214,42.4819,42.4214,42.4819,7300.0
2014-01-14 15:25:00,49.15,49.15,49.09,49.13,7900.0,42.4906,42.4906,42.4387,42.4733,7900.0
2014-01-14 15:30:00,49.13,49.13,49.08,49.08,13100.0,42.4733,42.4733,42.4301,42.4301,13100.0
2014-01-14 15:35:00,49.09,49.12,49.07,49.11,13900.0,42.4387,42.4646,42.4214,42.456,13900.0
2014-01-14 15:40:00,49.11,49.13,49.07,49.12,27200.0,42.456,42.4733,42.4214,42.4646,27200.0
2014-01-14 15:45:00,49.09,49.1,49.04,49.07,33100.0,42.4387,42.4474,42.3955,42.4214,33100.0
2014-01-14 15:50:00,49.07,49.11,49.06,49.09,20800.0,42.4214,42.456,42.4128,42.4387,20800.0
2014-01-14 15:55:00,49.09,49.17,49.07,49.16,61000.0,42.4387,42.5079,42.4214,42.4992,61000.0
2014-01-15 09:30:00,49.4,49.55,49.4,49.54,37700.0,42.7067,42.8364,42.7067,42.8277,37700.0
2014-01-15 09:35:00,49.58,49.69,49.54,49.63,21800.0,42.8623,42.9574,42.8277,42.9055,21800.0
2014-01-15 09:40:00,49.69,49.73,49.66,49.72,9800.0,42.9574,42.992,42.9315,42.9834,9800.0
2014-01-15 09:45:00,49.68,49.71,49.64,49.71,10700.0,42.9488,42.9747,42.9142,42.9747,10700.0
2014-01-15 09:50:00,49.7,49.7,49.63,49.67,8900.0,42.9661,42.9661,42.9055,42.9401,8900.0
2014-01-15 09:55:00,49.67,49.74,49.59,49.74,15800.0,42.9401,43.0006,42.871,43.0006,15800.0
2014-01-15 10:00:00,49.74,49.82,49.74,49.78,24400.0,43.0006,43.0698,43.0006,43.0352,24400.0
2014-01-15 10:05:00,49.79,49.8,49.73,49.75,11600.0,43.0439,43.0525,42.992,43.0093,11600.0
2014-01-15 10:10:00,49.76,49.85,49.76,49.76,13900.0,43.0179,43.0957,43.0179,43.0179,13900.0
2014-01-15 10:15:00,49.76,49.76,49.7,49.71,6100.0,43.0179,43.0179,42.9661,42.9747,6100.0
2014-01-15 10:20:00,49.7,49.78,49.69,49.78,23100.0,42.9661,43.0352,42.9574,43.0352,23100.0
2014-01-15 10:25:00,49.79,49.83,49.78,49.81,15100.0,43.0439,43.0784,43.0352,43.0612,15100.0
2014-01-15 10:30:00,49.83,49.94,49.83,49.91,59000.0,43.0784,43.1735,43.0784,43.1476,59000.0
2014-01-15 10:35:00,49.91,49.95,49.89,49.9,20500.0,43.1476,43.1822,43.1303,43.139,20500.0
2014-01-15 10:40:00,49.9,49.98,49.89,49.93,13200.0,43.139,43.2081,43.1303,43.1649,13200.0
2014-01-15 10:45:00,49.91,49.96,49.9,49.95,10700.0,43.1476,43.1908,43.139,43.1822,10700.0
2014-01-15 10:50:00,49.95,50.13,49.94,50.13,79900.0,43.1822,43.3378,43.1735,43.3378,79900.0
2014-01-15 10:55:00,50.12,50.13,50.0,50.0,41400.0,43.3292,43.3378,43.2254,43.2254,41400.0
2014-01-15 11:00:00,50.0,50.05,50.0,50.05,26700.0,43.2254,43.2686,43.2254,43.2686,26700.0
2014-01-15 11:05:00,50.06,50.21,50.06,50.2,26700.0,43.2773,43.407,43.2773,43.3983,26700.0
2014-01-15 11:10:00,50.2,50.24,50.16,50.16,33000.0,43.3983,43.4329,43.3637,43.3637,33000.0
2014-01-15 11:15:00,50.17,50.23,50.16,50.19,23400.0,43.3724,43.4243,43.3637,43.3897,23400.0
2014-01-15 11:20:00,50.19,50.19,50.06,50.06,16000.0,43.3897,43.3897,43.2773,43.2773,16000.0
2014-01-15 11:25:00,50.07,50.13,50.04,50.1,18100.0,43.2859,43.3378,43.26,43.3119,18100.0
2014-01-15 11:30:00,50.11,50.11,50.09,50.09,22300.0,43.3205,43.3205,43.3032,43.3032,22300.0
2014-01-15 11:35:00,50.1,50.12,50.09,50.1,6400.0,43.3119,43.3292,43.3032,43.3119,6400.0
2014-01-15 11:40:00,50.09,50.09,50.0,50.06,11000.0,43.3032,43.3032,43.2254,43.2773,11000.0
2014-01-15 11:45:00,50.06,50.07,50.04,50.04,22900.0,43.2773,43.2859,43.26,43.26,22900.0
2014-01-15 11:50:00,50.05,50.05,49.99,49.99,29900.0,43.2686,43.2686,43.2168,43.2168,29900.0
2014-01-15 11:55:00,49.99,50.0,49.89,49.89,18200.0,43.2168,43.2254,43.1303,43.1303,18200.0
2014-01-15 12:00:00,49.9,49.92,49.88,49.89,15600.0,43.139,43.1563,43.1217,43.1303,15600.0
2014-01-15 12:05:00,49.9,49.91,49.89,49.89,14200.0,43.139,43.1476,43.1303,43.1303,14200.0
2014-01-15 12:10:00,49.89,49.91,49.84,49.84,20400.0,43.1303,43.1476,43.0871,43.0871,20400.0
2014-01-15 12:15:00,49.85,49.89,49.84,49.84,10900.0,43.0957,43.1303,43.0871,43.0871,10900.0
2014-01-15 12:20:00,49.84,49.84,49.79,49.8,18800.0,43.0871,43.0871,43.0439,43.0525,18800.0
2014-01-15 12:25:00,49.8,49.85,49.8,49.84,5300.0,43.0525,43.0957,43.0525,43.0871,5300.0
2014-01-15 12:30:00,49.85,49.87,49.81,49.83,8800.0,43.0957,43.113,43.0612,43.0784,8800.0
2014-01-15 12:35:00,49.84,49.92,49.84,49.86,13500.0,43.0871,43.1563,43.0871,43.1044,13500.0
2014-01-15 12:40:00,49.87,49.87,49.81,49.82,6100.0,43.113,43.113,43.0612,43.0698,6100.0
2014-01-15 12:45:00,49.82,49.84,49.74,49.77,17500.0,43.0698,43.0871,43.0006,43.0266,17500.0
2014-01-15 12:50:00,49.77,49.8,49.75,49.79,6100.0,43.0266,43.0525,43.0093,43.0439,6100.0
2014-01-15 12:55:00,49.8,49.82,49.77,49.81,7600.0,43.0525,43.0698,43.0266,43.0612,7600.0
2014-01-15 13:00:00,49.82,49.89,49.82,49.89,10200.0,43.0698,43.1303,43.0698,43.1303,10200.0
2014-01-15 13:05:00,49.88,49.92,49.84,49.85,22900.0,43.1217,43.1563,43.0871,43.0957,22900.0
2014-01-15 13:10:00,49.85,49.91,49.85,49.91,12000.0,43.0957,43.1476,43.0957,43.1476,12000.0
2014-01-15 13:15:00,49.91,49.91,49.87,49.87,14000.0,43.1476,43.1476,43.113,43.113,14000.0
2014-01-15 13:20:00,49.87,49.89,49.87,49.88,19300.0,43.113,43.1303,43.113,43.1217,19300.0
2014-01-15 13:25:00,49.88,49.89,49.78,49.82,21400.0,43.1217,43.1303,43.0352,43.0698,21400.0
2014-01-15 13:30:00,49.83,49.83,49.73,49.77,16800.0,43.0784,43.0784,42.992,43.0266,16800.0
2014-01-15 13:35:00,49.76,49.78,49.69,49.69,23600.0,43.0179,43.0352,42.9574,42.9574,23600.0
2014-01-15 13:40:00,49.69,49.8,49.69,49.77,46800.0,42.9574,43.0525,42.9574,43.0266,46800.0
2014-01-15 13:45:00,49.77,49.84,49.76,49.83,18100.0,43.0266,43.0871,43.0179,43.0784,18100.0
2014-01-15 13:50:00,49.83,49.83,49.81,49.82,3100.0,43.0784,43.0784,43.0612,43.0698,3100.0
2014-01-15 13:55:00,49.8,49.83,49.75,49.75,2600.0,43.0525,43.0784,43.0093,43.0093,2600.0
2014-01-15 14:00:00,49.75,49.84,49.74,49.83,36400.0,43.0093,43.0871,43.0006,43.0784,36400.0
2014-01-15 14:05:00,49.84,49.85,49.76,49.83,8600.0,43.0871,43.0957,43.0179,43.0784,8600.0
2014-01-15 14:10:00,49.82,49.82,49.79,49.81,4300.0,43.0698,43.0698,43.0439,43.0612,4300.0
2014-01-15 14:15:00,49.82,49.86,49.81,49.81,17900.0,43.0698,43.1044,43.0612,43.0612,17900.0
2014-01-15 14:20:00,49.81,49.85,49.8,49.85,6500.0,43.0612,43.0957,43.0525,43.0957,6500.0
2014-01-15 14:25:00,49.88,49.92,49.84,49.91,12100.0,43.1217,43.1563,43.0871,43.1476,12100.0
2014-01-15 14:30:00,49.91,49.91,49.87,49.89,9600.0,43.1476,43.1476,43.113,43.1303,9600.0
2014-01-15 14:35:00,49.89,49.9,49.84,49.84,5400.0,43.1303,43.139,43.0871,43.0871,5400.0
2014-01-15 14:40:00,49.84,49.89,49.84,49.89,7200.0,43.0871,43.1303,43.0871,43.1303,7200.0
2014-01-15 14:45:00,49.9,49.91,49.87,49.89,9900.0,43.139,43.1476,43.113,43.1303,9900.0
2014-01-15 14:50:00,49.88,49.89,49.85,49.85,4700.0,43.1217,43.1303,43.0957,43.0957,4700.0
2014-01-15 14:55:00,49.84,49.93,49.81,49.92,12000.0,43.0871,43.1649,43.0612,43.1563,12000.0
2014-01-15 15:00:00,49.91,49.92,49.91,49.91,11500.0,43.1476,43.1563,43.1476,43.1476,11500.0
2014-01-15 15:05:00,49.91,49.99,49.91,49.97,24600.0,43.1476,43.2168,43.1476,43.1995,24600.0
2014-01-15 15:10:00,49.96,49.99,49.92,49.98,27600.0,43.1908,43.2168,43.1563,43.2081,27600.0
2014-01-15 15:15:00,49.99,49.99,49.95,49.95,8500.0,43.2168,43.2168,43.1822,43.1822,8500.0
2014-01-15 15:20:00,49.95,49.95,49.91,49.93,26500.0,43.1822,43.1822,43.1476,43.1649,26500.0
2014-01-15 15:25:00,49.93,49.98,49.93,49.95,16000.0,43.1649,43.2081,43.1649,43.1822,16000.0
2014-01-15 15:30:00,49.96,49.97,49.93,49.94,41700.0,43.1908,43.1995,43.1649,43.1735,41700.0
2014-01-15 15:35:00,49.94,49.94,49.9,49.93,17200.0,43.1735,43.1735,43.139,43.1649,17200.0
2014-01-15 15:40:00,49.92,49.94,49.88,49.93,60900.0,43.1563,43.1735,43.1217,43.1649,60900.0
2014-01-15 15:45:00,49.95,49.98,49.8,49.8,160900.0,43.1822,43.2081,43.0525,43.0525,160900.0
2014-01-15 15:50:00,49.8,49.83,49.79,49.81,32900.0,43.0525,43.0784,43.0439,43.0612,32900.0
2014-01-15 15:55:00,49.82,49.84,49.72,49.75,111000.0,43.0698,43.0871,42.9834,43.0093,111000.0
2014-01-16 09:30:00,49.37,49.51,49.23,49.5,57500.0,42.6808,42.8018,42.5597,42.7932,57500.0
2014-01-16 09:35:00,49.47,49.52,49.45,49.5,17200.0,42.7672,42.8105,42.7499,42.7932,17200.0
2014-01-16 09:40:00,49.49,49.49,49.4,49.42,32900.0,42.7845,42.7845,42.7067,42.724,32900.0
2014-01-16 09:45:00,49.41,49.46,49.33,49.4,18200.0,42.7154,42.7586,42.6462,42.7067,18200.0
2014-01-16 09:50:00,49.41,49.51,49.39,49.47,19000.0,42.7154,42.8018,42.6981,42.7672,19000.0
2014-01-16 09:55:00,49.46,49.47,49.33,49.33,10200.0,42.7586,42.7672,42.6462,42.6462,10200.0
2014-01-16 10:00:00,49.33,49.48,49.33,49.48,14700.0,42.6462,42.7759,42.6462,42.7759,14700.0
2014-01-16 10:05:00,49.48,49.48,49.39,49.4,19600.0,42.7759,42.7759,42.6981,42.7067,19600.0
2014-01-16 10:10:00,49.41,49.45,49.35,49.43,24800.0,42.7154,42.7499,42.6635,42.7326,24800.0
2014-01-16 10:15:00,49.42,49.43,49.37,49.41,15200.0,42.724,42.7326,42.6808,42.7154,15200.0
2014-01-16 10:20:00,49.39,49.46,49.39,49.46,13000.0,42.6981,42.7586,42.6981,42.7586,13000.0
2014-01-16 10:25:00,49.45,49.46,49.33,49.41,30200.0,42.7499,42.7586,42.6462,42.7154,30200.0
2014-01-16 10:30:00,49.41,49.42,49.38,49.4,9800.0,42.7154,42.724,42.6894,42.7067,9800.0
2014-01-16 10:35:00,49.4,49.41,49.33,49.41,7700.0,42.7067,42.7154,42.6462,42.7154,7700.0
2014-01-16 10:40:00,49.42,49.42,49.33,49.33,5600.0,42.724,42.724,42.6462,42.6462,5600.0
2014-01-16 10:45:00,49.33,49.4,49.33,49.39,10800.0,42.6462,42.7067,42.6462,42.6981,10800.0
2014-01-16 10:50:00,49.39,49.39,49.33,49.33,8400.0,42.6981,42.6981,42.6462,42.6462,8400.0
2014-01-16 10:55:00,49.34,49.36,49.29,49.34,14400.0,42.6548,42.6721,42.6116,42.6548,14400.0
2014-01-16 11:00:00,49.34,49.42,49.3,49.42,13300.0,42.6548,42.724,42.6203,42.724,13300.0
2014-01-16 11:05:00,49.41,49.58,49.4,49.57,21000.0,42.7154,42.8623,42.7067,42.8537,21000.0
2014-01-16 11:10:00,49.58,49.59,49.52,49.57,5800.0,42.8623,42.871,42.8105,42.8537,5800.0
2014-01-16 11:15:00,49.57,49.59,49.51,49.59,4800.0,42.8537,42.871,42.8018,42.871,4800.0
2014-01-16 11:20:00,49.58,49.58,49.52,49.52,2400.0,42.8623,42.8623,42.8105,42.8105,2400.0
2014-01-16 11:25:00,49.51,49.51,49.48,49.5,3300.0,42.8018,42.8018,42.7759,42.7932,3300.0
2014-01-16 11:30:00,49.54,49.62,49.54,49.62,11400.0,42.8277,42.8969,42.8277,42.8969,11400.0
2014-01-16 11:35:00,49.61,49.68,49.6,49.61,8600.0,42.8883,42.9488,42.8796,42.8883,8600.0
2014-01-16 11:40:00,49.6,49.62,49.56,49.56,3600.0,42.8796,42.8969,42.845,42.845,3600.0
2014-01-16 11:45:00,49.57,49.65,49.57,49.63,2400.0,42.8537,42.9228,42.8537,42.9055,2400.0
2014-01-16 11:50:00,49.62,49.67,49.62,49.64,1800.0,42.8969,42.9401,42.8969,42.9142,1800.0
2014-01-16 11:55:00,49.63,49.67,49.6,49.64,3000.0,42.9055,42.9401,42.8796,42.9142,3000.0
2014-01-16 12:00:00,49.64,49.68,49.63,49.68,2800.0,42.9142,42.9488,42.9055,42.9488,2800.0
2014-01-16 12:05:00,49.66,49.66,49.6,49.61,2500.0,42.9315,42.9315,42.8796,42.8883,2500.0
2014-01-16 12:10:00,49.61,49.64,49.59,49.59,3200.0,42.8883,42.9142,42.871,42.871,3200.0
2014-01-16 12:15:00,49.61,49.64,49.57,49.57,4300.0,42.8883,42.9142,42.8537,42.8537,4300.0
2014-01-16 12:20:00,49.57,49.6,49.54,49.54,3600.0,42.8537,42.8796,42.8277,42.8277,3600.0
2014-01-16 12:25:00,49.54,49.64,49.54,49.64,2800.0,42.8277,42.9142,42.8277,42.9142,2800.0
2014-01-16 12:30:00,49.65,49.67,49.64,49.64,2200.0,42.9228,42.9401,42.9142,42.9142,2200.0
2014-01-16 12:35:00,49.63,49.65,49.6,49.61,2400.0,42.9055,42.9228,42.8796,42.8883,2400.0
2014-01-16 12:40:00,49.61,49.65,49.61,49.65,2000.0,42.8883,42.9228,42.8883,42.9228,2000.0
2014-01-16 12:45:00,49.64,49.64,49.59,49.63,4300.0,42.9142,42.9142,42.871,42.9055,4300.0
2014-01-16 12:50:00,49.64,49.64,49.58,49.6,1900.0,42.9142,42.9142,42.8623,42.8796,1900.0
2014-01-16 12:55:00,49.6,49.62,49.59,49.62,1700.0,42.8796,42.8969,42.871,42.8969,1700.0
2014-01-16 13:00:00,49.61,49.62,49.58,49.59,2500.0,42.8883,42.8969,42.8623,42.871,2500.0
2014-01-16 13:05:00,49.59,49.63,49.59,49.63,3700.0,42.871,42.9055,42.871,42.9055,3700.0
2014-01-16 13:10:00,49.64,49.66,49.63,49.65,2300.0,42.9142,42.9315,42.9055,42.9228,2300.0
2014-01-16 13:15:00,49.65,49.68,49.58,49.68,7800.0,42.9228,42.9488,42.8623,42.9488,7800.0
2014-01-16 13:20:00,49.69,49.73,49.66,49.66,3200.0,42.9574,42.992,42.9315,42.9315,3200.0
2014-01-16 13:25:00,49.65,49.66,49.61,49.64,2500.0,42.9228,42.9315,42.8883,42.9142,2500.0
2014-01-16 13:30:00,49.63,49.66,49.63,49.66,2000.0,42.9055,42.9315,42.9055,42.9315,2000.0
2014-01-16 13:35:00,49.65,49.71,49.64,49.64,8100.0,42.9228,42.9747,42.9142,42.9142,8100.0
2014-01-16 13:40:00,49.65,49.68,49.65,49.66,7300.0,42.9228,42.9488,42.9228,42.9315,7300.0
2014-01-16 13:45:00,49.67,49.7,49.66,49.66,6300.0,42.9401,42.9661,42.9315,42.9315,6300.0
2014-01-16 13:50:00,49.67,49.7,49.65,49.69,29100.0,42.9401,42.9661,42.9228,42.9574,29100.0
2014-01-16 13:55:00,49.7,49.73,49.69,49.72,7200.0,42.9661,42.992,42.9574,42.9834,7200.0
2014-01-16 14:00:00,49.71,49.73,49.67,49.73,5100.0,42.9747,42.992,42.9401,42.992,5100.0
2014-01-16 14:05:00,49.73,49.74,49.69,49.71,5700.0,42.992,43.0006,42.9574,42.9747,5700.0
2014-01-16 14:10:00,49.71,49.73,49.68,49.69,2600.0,42.9747,42.992,42.9488,42.9574,2600.0
2014-01-16 14:15:00,49.69,49.7,49.66,49.67,3800.0,42.9574,42.9661,42.9315,42.9401,3800.0
2014-01-16 14:20:00,49.66,49.68,49.65,49.67,4200.0,42.9315,42.9488,42.9228,42.9401,4200.0
2014-01-16 14:25:00,49.66,49.66,49.64,49.64,5600.0,42.9315,42.9315,42.9142,42.9142,5600.0
2014-01-16 14:30:00,49.65,49.8,49.64,49.8,64100.0,42.9228,43.0525,42.9142,43.0525,64100.0
2014-01-16 14:35:00,49.8,49.92,49.78,49.89,67200.0,43.0525,43.1563,43.0352,43.1303,67200.0
2014-01-16 14:40:00,49.89,49.98,49.89,49.94,43800.0,43.1303,43.2081,43.1303,43.1735,43800.0
2014-01-16 14:45:00,49.93,50.0,49.93,49.99,38900.0,43.1649,43.2254,43.1649,43.2168,38900.0
2014-01-16 14:50:00,49.99,50.0,49.92,49.93,11400.0,43.2168,43.2254,43.1563,43.1649,11400.0
2014-01-16 14:55:00,49.93,49.97,49.89,49.89,21600.0,43.1649,43.1995,43.1303,43.1303,21600.0
2014-01-16 15:00:00,49.88,49.97,49.88,49.9,21400.0,43.1217,43.1995,43.1217,43.139,21400.0
2014-01-16 15:05:00,49.89,49.97,49.89,49.95,12400.0,43.1303,43.1995,43.1303,43.1822,12400.0
2014-01-16 15:10:00,49.93,49.99,49.88,49.88,86100.0,43.1649,43.2168,43.1217,43.1217,86100.0
2014-01-16 15:15:00,49.87,49.87,49.72,49.72,64800.0,43.113,43.113,42.9834,42.9834,64800.0
2014-01-16 15:20:00,49.73,49.77,49.72,49.73,16000.0,42.992,43.0266,42.9834,42.992,16000.0
2014-01-16 15:25:00,49.73,49.75,49.7,49.73,20200.0,42.992,43.0093,42.9661,42.992,20200.0
2014-01-16 15:30:00,49.73,49.86,49.71,49.85,61400.0,42.992,43.1044,42.9747,43.0957,61400.0
2014-01-16 15:35:00,49.85,49.98,49.85,49.91,129100.0,43.0957,43.2081,43.0957,43.1476,129100.0
2014-01-16 15:40:00,49.9,49.9,49.82,49.86,32400.0,43.139,43.139,43.0698,43.1044,32400.0
2014-01-16 15:45:00,49.86,49.9,49.82,49.82,59900.0,43.1044,43.139,43.0698,43.0698,59900.0
2014-01-16 15:50:00,49.83,49.87,49.79,49.85,57400.0,43.0784,43.113,43.0439,43.0957,57400.0
2014-01-16 15:55:00,49.84,49.9,49.83,49.89,67400.0,43.0871,43.139,43.0784,43.1303,67400.0
2014-01-17 09:30:00,49.67,49.9,49.67,49.86,54600.0,42.9401,43.139,42.9401,43.1044,54600.0
2014-01-17 09:35:00,49.85,49.85,49.61,49.71,11200.0,43.0957,43.0957,42.8883,42.9747,11200.0
2014-01-17 09:40:00,49.72,49.82,49.72,49.82,12600.0,42.9834,43.0698,42.9834,43.0698,12600.0
2014-01-17 09:45:00,49.78,49.79,49.64,49.7,7800.0,43.0352,43.0439,42.9142,42.9661,7800.0
2014-01-17 09:50:00,49.69,49.79,49.68,49.79,6800.0,42.9574,43.0439,42.9488,43.0439,6800.0
2014-01-17 09:55:00,49.8,49.8,49.69,49.75,9300.0,43.0525,43.0525,42.9574,43.0093,9300.0
2014-01-17 10:00:00,49.75,49.75,49.67,49.73,10400.0,43.0093,43.0093,42.9401,42.992,10400.0
2014-01-17 10:05:00,49.74,49.81,49.69,49.7,6000.0,43.0006,43.0612,42.9574,42.9661,6000.0
2014-01-17 10:10:00,49.7,49.83,49.7,49.83,7900.0,42.9661,43.0784,42.9661,43.0784,7900.0
2014-01-17 10:15:00,49.84,49.84,49.76,49.78,7200.0,43.0871,43.0871,43.0179,43.0352,7200.0
2014-01-17 10:20:00,49.78,49.85,49.78,49.85,3400.0,43.0352,43.0957,43.0352,43.0957,3400.0
2014-01-17 10:25:00,49.84,49.84,49.74,49.75,8000.0,43.0871,43.0871,43.0006,43.0093,8000.0
2014-01-17 10:30:00,49.76,49.8,49.74,49.77,33800.0,43.0179,43.0525,43.0006,43.0266,33800.0
2014-01-17 10:35:00,49.77,49.89,49.77,49.89,98000.0,43.0266,43.1303,43.0266,43.1303,98000.0
2014-01-17 10:40:00,49.9,49.95,49.87,49.87,8400.0,43.139,43.1822,43.113,43.113,8400.0
2014-01-17 10:45:00,49.88,49.9,49.87,49.89,7900.0,43.1217,43.139,43.113,43.1303,7900.0
2014-01-17 10:50:00,49.9,49.9,49.89,49.9,3400.0,43.139,43.139,43.1303,43.139,3400.0
2014-01-17 10:55:00,49.9,49.97,49.88,49.97,4900.0,43.139,43.1995,43.1217,43.1995,4900.0
2014-01-17 11:00:00,49.96,49.98,49.96,49.97,3500.0,43.1908,43.2081,43.1908,43.1995,3500.0
2014-01-17 11:05:00,49.96,49.98,49.93,49.95,4200.0,43.1908,43.2081,43.1649,43.1822,4200.0
2014-01-17 11:10:00,49.96,49.96,49.94,49.94,2900.0,43.1908,43.1908,43.1735,43.1735,2900.0
2014-01-17 11:15:00,49.95,49.95,49.89,49.89,5300.0,43.1822,43.1822,43.1303,43.1303,5300.0
2014-01-17 11:20:00,49.89,49.94,49.89,49.92,4300.0,43.1303,43.1735,43.1303,43.1563,4300.0
2014-01-17 11:25:00,49.94,49.94,49.9,49.91,4200.0,43.1735,43.1735,43.139,43.1476,4200.0
2014-01-17 11:30:00,49.91,49.95,49.91,49.93,3100.0,43.1476,43.1822,43.1476,43.1649,3100.0
2014-01-17 11:35:00,49.93,49.93,49.86,49.86,4100.0,43.1649,43.1649,43.1044,43.1044,4100.0
2014-01-17 11:40:00,49.87,49.95,49.87,49.95,3800.0,43.113,43.1822,43.113,43.1822,3800.0
2014-01-17 11:45:00,49.95,49.95,49.91,49.91,4400.0,43.1822,43.1822,43.1476,43.1476,4400.0
2014-01-17 11:50:00,49.91,49.94,49.91,49.91,1700.0,43.1476,43.1735,43.1476,43.1476,1700.0
2014-01-17 11:55:00,49.9,49.92,49.89,49.92,1300.0,43.139,43.1563,43.1303,43.1563,1300.0
2014-01-17 12:00:00,49.92,49.92,49.9,49.92,2900.0,43.1563,43.1563,43.139,43.1563,2900.0
2014-01-17 12:05:00,49.9,49.93,49.89,49.9,2200.0,43.139,43.1649,43.1303,43.139,2200.0
2014-01-17 12:10:00,49.89,49.92,49.88,49.89,4900.0,43.1303,43.1563,43.1217,43.1303,4900.0
2014-01-17 12:15:00,49.9,49.92,49.87,49.87,2400.0,43.139,43.1563,43.113,43.113,2400.0
2014-01-17 12:20:00,49.87,49.89,49.86,49.87,3700.0,43.113,43.1303,43.1044,43.113,3700.0
2014-01-17 12:25:00,49.87,49.91,49.87,49.9,2400.0,43.113,43.1476,43.113,43.139,2400.0
2014-01-17 12:30:00,49.88,49.88,49.85,49.88,3800.0,43.1217,43.1217,43.0957,43.1217,3800.0
2014-01-17 12:35:00,49.9,49.92,49.85,49.85,3900.0,43.139,43.1563,43.0957,43.0957,3900.0
2014-01-17 12:40:00,49.84,49.85,49.82,49.83,3600.0,43.0871,43.0957,43.0698,43.0784,3600.0
2014-01-17 12:45:00,49.84,49.86,49.83,49.86,12500.0,43.0871,43.1044,43.0784,43.1044,12500.0
2014-01-17 12:50:00,49.85,49.86,49.83,49.83,1800.0,43.0957,43.1044,43.0784,43.0784,1800.0
2014-01-17 12:55:00,49.83,49.83,49.8,49.82,1300.0,43.0784,43.0784,43.0525,43.0698,1300.0
2014-01-17 13:00:00,49.82,49.83,49.79,49.79,2500.0,43.0698,43.0784,43.0439,43.0439,2500.0
2014-01-17 13:05:00,49.8,49.82,49.79,49.8,1800.0,43.0525,43.0698,43.0439,43.0525,1800.0
2014-01-17 13:10:00,49.79,49.79,49.71,49.71,3400.0,43.0439,43.0439,42.9747,42.9747,3400.0
2014-01-17 13:15:00,49.72,49.73,49.68,49.73,8200.0,42.9834,42.992,42.9488,42.992,8200.0
2014-01-17 13:20:00,49.72,49.75,49.71,49.71,3200.0,42.9834,43.0093,42.9747,42.9747,3200.0
2014-01-17 13:25:00,49.71,49.71,49.68,49.69,4200.0,42.9747,42.9747,42.9488,42.9574,4200.0
2014-01-17 13:30:00,49.67,49.73,49.67,49.72,3700.0,42.9401,42.992,42.9401,42.9834,3700.0
2014-01-17 13:35:00,49.71,49.75,49.71,49.74,4000.0,42.9747,43.0093,42.9747,43.0006,4000.0
2014-01-17 13:40:00,49.74,49.75,49.7,49.71,8500.0,43.0006,43.0093,42.9661,42.9747,8500.0
2014-01-17 13:45:00,49.71,49.73,49.67,49.67,3700.0,42.9747,42.992,42.9401,42.9401,3700.0
2014-01-17 13:50:00,49.68,49.73,49.68,49.72,3500.0,42.9488,42.992,42.9488,42.9834,3500.0
2014-01-17 13:55:00,49.72,49.78,49.72,49.73,6600.0,42.9834,43.0352,42.9834,42.992,6600.0
2014-01-17 14:00:00,49.74,49.78,49.73,49.73,3900.0,43.0006,43.0352,42.992,42.992,3900.0
2014-01-17 14:05:00,49.75,49.8,49.75,49.79,2400.0,43.0093,43.0525,43.0093,43.0439,2400.0
2014-01-17 14:10:00,49.8,49.83,49.78,49.79,5300.0,43.0525,43.0784,43.0352,43.0439,5300.0
2014-01-17 14:15:00,49.8,49.83,49.8,49.83,12700.0,43.0525,43.0784,43.0525,43.0784,12700.0
2014-01-17 14:20:00,49.85,49.85,49.83,49.85,3000.0,43.0957,43.0957,43.0784,43.0957,3000.0
2014-01-17 14:25:00,49.84,49.84,49.78,49.78,4500.0,43.0871,43.0871,43.0352,43.0352,4500.0
2014-01-17 14:30:00,49.79,49.81,49.66,49.7,52000.0,43.0439,43.0612,42.9315,42.9661,52000.0
2014-01-17 14:35:00,49.7,49.76,49.69,49.74,23300.0,42.9661,43.0179,42.9574,43.0006,23300.0
2014-01-17 14:40:00,49.74,49.74,49.68,49.69,4700.0,43.0006,43.0006,42.9488,42.9574,4700.0
2014-01-17 14:45:00,49.69,49.7,49.68,49.69,5000.0,42.9574,42.9661,42.9488,42.9574,5000.0
2014-01-17 14:50:00,49.69,49.69,49.66,49.66,7100.0,42.9574,42.9574,42.9315,42.9315,7100.0
2014-01-17 14:55:00,49.66,49.66,49.64,49.65,4700.0,42.9315,42.9315,42.9142,42.9228,4700.0
2014-01-17 15:00:00,49.67,49.69,49.64,49.65,3900.0,42.9401,42.9574,42.9142,42.9228,3900.0
2014-01-17 15:05:00,49.65,49.66,49.58,49.58,11300.0,42.9228,42.9315,42.8623,42.8623,11300.0
2014-01-17 15:10:00,49.58,49.58,49.53,49.57,12000.0,42.8623,42.8623,42.8191,42.8537,12000.0
2014-01-17 15:15:00,49.57,49.57,49.5,49.51,12200.0,42.8537,42.8537,42.7932,42.8018,12200.0
2014-01-17 15:20:00,49.52,49.55,49.48,49.54,15100.0,42.8105,42.8364,42.7759,42.8277,15100.0
2014-01-17 15:25:00,49.55,49.6,49.55,49.55,16900.0,42.8364,42.8796,42.8364,42.8364,16900.0
2014-01-17 15:30:00,49.55,49.57,49.5,49.52,11500.0,42.8364,42.8537,42.7932,42.8105,11500.0
2014-01-17 15:35:00,49.51,49.52,49.49,49.49,5600.0,42.8018,42.8105,42.7845,42.7845,5600.0
2014-01-17 15:40:00,49.49,49.49,49.45,49.47,12700.0,42.7845,42.7845,42.7499,42.7672,12700.0
2014-01-17 15:45:00,49.47,49.55,49.47,49.53,27100.0,42.7672,42.8364,42.7672,42.8191,27100.0
2014-01-17 15:50:00,49.54,49.55,49.51,49.51,17700.0,42.8277,42.8364,42.8018,42.8018,17700.0
2014-01-17 15:55:00,49.51,49.57,49.49,49.57,22800.0,42.8018,42.8537,42.7845,42.8537,22800.0
2014-01-21 09:30:00,49.58,49.65,49.45,49.53,52300.0,42.8623,42.9228,42.7499,42.8191,52300.0
2014-01-21 09:35:00,49.49,49.51,49.35,49.35,18800.0,42.7845,42.8018,42.6635,42.6635,18800.0
2014-01-21 09:40:00,49.36,49.37,49.24,49.27,22500.0,42.6721,42.6808,42.5684,42.5943,22500.0
2014-01-21 09:45:00,49.27,49.32,49.15,49.23,24900.0,42.5943,42.6376,42.4906,42.5597,24900.0
2014-01-21 09:50:00,49.23,49.29,49.21,49.27,22600.0,42.5597,42.6116,42.5425,42.5943,22600.0
2014-01-21 09:55:00,49.26,49.27,49.08,49.1,30700.0,42.5857,42.5943,42.4301,42.4474,30700.0
2014-01-21 10:00:00,49.11,49.25,49.1,49.25,16300.0,42.456,42.577,42.4474,42.577,16300.0
2014-01-21 10:05:00,49.26,49.28,49.2,49.25,31400.0,42.5857,42.603,42.5338,42.577,31400.0
2014-01-21 10:10:00,49.24,49.24,49.03,49.04,16100.0,42.5684,42.5684,42.3868,42.3955,16100.0
2014-01-21 10:15:00,49.03,49.06,49.01,49.05,22900.0,42.3868,42.4128,42.3696,42.4041,22900.0
2014-01-21 10:20:00,49.05,49.06,48.87,48.88,37000.0,42.4041,42.4128,42.2485,42.2572,37000.0
2014-01-21 10:25:00,48.88,48.94,48.8,48.81,43300.0,42.2572,42.309,42.188,42.1967,43300.0
2014-01-21 10:30:00,48.82,48.83,48.7,48.77,27100.0,42.2053,42.2139,42.1016,42.1621,27100.0
2014-01-21 10:35:00,48.77,48.8,48.76,48.8,20700.0,42.1621,42.188,42.1534,42.188,20700.0
2014-01-21 10:40:00,48.8,48.85,48.78,48.85,28900.0,42.188,42.2312,42.1707,42.2312,28900.0
2014-01-21 10:45:00,48.84,48.84,48.75,48.75,28500.0,42.2226,42.2226,42.1448,42.1448,28500.0
2014-01-21 10:50:00,48.76,48.81,48.75,48.75,28900.0,42.1534,42.1967,42.1448,42.1448,28900.0
2014-01-21 10:55:00,48.75,48.79,48.75,48.79,8400.0,42.1448,42.1794,42.1448,42.1794,8400.0
2014-01-21 11:00:00,48.79,48.83,48.76,48.77,9200.0,42.1794,42.2139,42.1534,42.1621,9200.0
2014-01-21 11:05:00,48.77,48.77,48.63,48.65,20400.0,42.1621,42.1621,42.041,42.0583,20400.0
2014-01-21 11:10:00,48.64,48.64,48.53,48.55,17400.0,42.0497,42.0497,41.9546,41.9719,17400.0
2014-01-21 11:15:00,48.55,48.55,48.51,48.52,15500.0,41.9719,41.9719,41.9373,41.9459,15500.0
2014-01-21 11:20:00,48.51,48.54,48.42,48.42,42000.0,41.9373,41.9632,41.8595,41.8595,42000.0
2014-01-21 11:25:00,48.42,48.42,48.39,48.42,17100.0,41.8595,41.8595,41.8336,41.8595,17100.0
2014-01-21 11:30:00,48.42,48.44,48.37,48.4,14300.0,41.8595,41.8768,41.8163,41.8422,14300.0
2014-01-21 11:35:00,48.4,48.44,48.34,48.42,24100.0,41.8422,41.8768,41.7903,41.8595,24100.0
2014-01-21 11:40:00,48.41,48.43,48.36,48.42,31800.0,41.8508,41.8681,41.8076,41.8595,31800.0
2014-01-21 11:45:00,48.42,48.49,48.42,48.47,18900.0,41.8595,41.92,41.8595,41.9027,18900.0
2014-01-21 11:50:00,48.48,48.5,48.4,48.41,17000.0,41.9114,41.9287,41.8422,41.8508,17000.0
2014-01-21 11:55:00,48.4,48.5,48.4,48.49,22200.0,41.8422,41.9287,41.8422,41.92,22200.0
2014-01-21 12:00:00,48.48,48.48,48.4,48.41,8300.0,41.9114,41.9114,41.8422,41.8508,8300.0
2014-01-21 12:05:00,48.41,48.43,48.4,48.4,16800.0,41.8508,41.8681,41.8422,41.8422,16800.0
2014-01-21 12:10:00,48.4,48.48,48.4,48.48,10000.0,41.8422,41.9114,41.8422,41.9114,10000.0
2014-01-21 12:15:00,48.48,48.56,48.48,48.54,8900.0,41.9114,41.9805,41.9114,41.9632,8900.0
2014-01-21 12:20:00,48.55,48.59,48.53,48.59,12400.0,41.9719,42.0065,41.9546,42.0065,12400.0
2014-01-21 12:25:00,48.57,48.6,48.53,48.56,7000.0,41.9892,42.0151,41.9546,41.9805,7000.0
2014-01-21 12:30:00,48.56,48.62,48.54,48.61,81400.0,41.9805,42.0324,41.9632,42.0237,81400.0
2014-01-21 12:35:00,48.61,48.65,48.57,48.57,13900.0,42.0237,42.0583,41.9892,41.9892,13900.0
2014-01-21 12:40:00,48.57,48.67,48.57,48.64,18400.0,41.9892,42.0756,41.9892,42.0497,18400.0
2014-01-21 12:45:00,48.65,48.66,48.65,48.66,2100.0,42.0583,42.067,42.0583,42.067,2100.0
2014-01-21 12:50:00,48.66,48.69,48.64,48.64,8800.0,42.067,42.0929,42.0497,42.0497,8800.0
2014-01-21 12:55:00,48.63,48.65,48.61,48.62,13200.0,42.041,42.0583,42.0237,42.0324,13200.0
2014-01-21 13:00:00,48.63,48.63,48.6,48.62,9000.0,42.041,42.041,42.0151,42.0324,9000.0
2014-01-21 13:05:00,48.62,48.62,48.59,48.6,13100.0,42.0324,42.0324,42.0065,42.0151,13100.0
2014-01-21 13:10:00,48.61,48.69,48.61,48.65,7600.0,42.0237,42.0929,42.0237,42.0583,7600.0
2014-01-21 13:15:00,48.65,48.66,48.64,48.65,5500.0,42.0583,42.067,42.0497,42.0583,5500.0
2014-01-21 13:20:00,48.67,48.68,48.66,48.66,6600.0,42.0756,42.0843,42.067,42.067,6600.0
2014-01-21 13:25:00,48.66,48.72,48.65,48.69,7500.0,42.067,42.1188,42.0583,42.0929,7500.0
2014-01-21 13:30:00,48.69,48.77,48.68,48.77,6900.0,42.0929,42.1621,42.0843,42.1621,6900.0
2014-01-21 13:35:00,48.76,48.79,48.76,48.77,4300.0,42.1534,42.1794,42.1534,42.1621,4300.0
2014-01-21 13:40:00,48.77,48.84,48.77,48.79,10900.0,42.1621,42.2226,42.1621,42.1794,10900.0
2014-01-21 13:45:00,48.79,48.84,48.79,48.84,6700.0,42.1794,42.2226,42.1794,42.2226,6700.0
2014-01-21 13:50:00,48.83,48.84,48.77,48.77,6200.0,42.2139,42.2226,42.1621,42.1621,6200.0
2014-01-21 13:55:00,48.76,48.79,48.76,48.78,8000.0,42.1534,42.1794,42.1534,42.1707,8000.0
2014-01-21 14:00:00,48.78,48.83,48.77,48.81,13600.0,42.1707,42.2139,42.1621,42.1967,13600.0
2014-01-21 14:05:00,48.8,48.83,48.79,48.83,14300.0,42.188,42.2139,42.1794,42.2139,14300.0
2014-01-21 14:10:00,48.83,48.87,48.83,48.86,25600.0,42.2139,42.2485,42.2139,42.2399,25600.0
2014-01-21 14:15:00,48.86,48.87,48.83,48.85,18900.0,42.2399,42.2485,42.2139,42.2312,18900.0
2014-01-21 14:20:00,48.83,48.86,48.83,48.86,14300.0,42.2139,42.2399,42.2139,42.2399,14300.0
2014-01-21 14:25:00,48.86,48.88,48.86,48.87,3300.0,42.2399,42.2572,42.2399,42.2485,3300.0
2014-01-21 14:30:00,48.87,48.92,48.84,48.84,13100.0,42.2485,42.2917,42.2226,42.2226,13100.0
2014-01-21 14:35:00,48.85,48.87,48.83,48.85,39600.0,42.2312,42.2485,42.2139,42.2312,39600.0
2014-01-21 14:40:00,48.85,48.86,48.84,48.85,46700.0,42.2312,42.2399,42.2226,42.2312,46700.0
2014-01-21 14:45:00,48.84,48.85,48.75,48.77,21600.0,42.2226,42.2312,42.1448,42.1621,21600.0
2014-01-21 14:50:00,48.78,48.83,48.77,48.83,13200.0,42.1707,42.2139,42.1621,42.2139,13200.0
2014-01-21 14:55:00,48.83,48.89,48.83,48.89,4200.0,42.2139,42.2658,42.2139,42.2658,4200.0
2014-01-21 15:00:00,48.89,48.89,48.86,48.88,9500.0,42.2658,42.2658,42.2399,42.2572,9500.0
2014-01-21 15:05:00,48.88,48.9,48.84,48.87,23600.0,42.2572,42.2745,42.2226,42.2485,23600.0
2014-01-21 15:10:00,48.88,48.91,48.88,48.89,12500.0,42.2572,42.2831,42.2572,42.2658,12500.0
2014-01-21 15:15:00,48.88,48.92,48.87,48.88,15100.0,42.2572,42.2917,42.2485,42.2572,15100.0
2014-01-21 15:20:00,48.88,48.91,48.87,48.91,12000.0,42.2572,42.2831,42.2485,42.2831,12000.0
2014-01-21 15:25:00,48.92,48.92,48.87,48.88,17400.0,42.2917,42.2917,42.2485,42.2572,17400.0
2014-01-21 15:30:00,48.88,48.92,48.87,48.92,15600.0,42.2572,42.2917,42.2485,42.2917,15600.0
2014-01-21 15:35:00,48.92,48.93,48.82,48.84,43500.0,42.2917,42.3004,42.2053,42.2226,43500.0
2014-01-21 15:40:00,48.83,48.95,48.83,48.92,23600.0,42.2139,42.3177,42.2139,42.2917,23600.0
2014-01-21 15:45:00,48.93,48.96,48.92,48.94,34100.0,42.3004,42.3263,42.2917,42.309,34100.0
2014-01-21 15:50:00,48.94,48.94,48.86,48.86,70900.0,42.309,42.309,42.2399,42.2399,70900.0
2014-01-21 15:55:00,48.87,48.87,48.84,48.87,81200.0,42.2485,42.2485,42.2226,42.2485,81200.0
2014-01-22 09:30:00,49.21,49.3,49.14,49.14,29800.0,42.5425,42.6203,42.4819,42.4819,29800.0
2014-01-22 09:35:00,49.12,49.28,49.07,49.27,26400.0,42.4646,42.603,42.4214,42.5943,26400.0
2014-01-22 09:40:00,49.26,49.27,49.09,49.12,40700.0,42.5857,42.5943,42.4387,42.4646,40700.0
2014-01-22 09:45:00,49.12,49.15,48.93,49.07,121500.0,42.4646,42.4906,42.3004,42.4214,121500.0
2014-01-22 09:50:00,49.08,49.29,49.07,49.29,19400.0,42.4301,42.6116,42.4214,42.6116,19400.0
2014-01-22 09:55:00,49.3,49.41,49.26,49.41,26400.0,42.6203,42.7154,42.5857,42.7154,26400.0
2014-01-22 10:00:00,49.4,49.48,49.4,49.47,30500.0,42.7067,42.7759,42.7067,42.7672,30500.0
2014-01-22 10:05:00,49.47,49.52,49.43,49.52,27000.0,42.7672,42.8105,42.7326,42.8105,27000.0
2014-01-22 10:10:00,49.52,49.55,49.4,49.4,18200.0,42.8105,42.8364,42.7067,42.7067,18200.0
2014-01-22 10:15:00,49.39,49.54,49.39,49.54,46600.0,42.6981,42.8277,42.6981,42.8277,46600.0
2014-01-22 10:20:00,49.54,49.62,49.48,49.59,30300.0,42.8277,42.8969,42.7759,42.871,30300.0
2014-01-22 10:25:00,49.6,49.63,49.57,49.6,27600.0,42.8796,42.9055,42.8537,42.8796,27600.0
2014-01-22 10:30:00,49.59,49.6,49.56,49.59,4600.0,42.871,42.8796,42.845,42.871,4600.0
2014-01-22 10:35:00,49.58,49.62,49.55,49.56,27700.0,42.8623,42.8969,42.8364,42.845,27700.0
2014-01-22 10:40:00,49.58,49.72,49.58,49.63,20300.0,42.8623,42.9834,42.8623,42.9055,20300.0
2014-01-22 10:45:00,49.63,49.66,49.59,49.59,7900.0,42.9055,42.9315,42.871,42.871,7900.0
2014-01-22 10:50:00,49.57,49.6,49.55,49.57,7100.0,42.8537,42.8796,42.8364,42.8537,7100.0
2014-01-22 10:55:00,49.56,49.57,49.49,49.51,10000.0,42.845,42.8537,42.7845,42.8018,10000.0
2014-01-22 11:00:00,49.51,49.52,49.45,49.5,9900.0,42.8018,42.8105,42.7499,42.7932,9900.0
2014-01-22 11:05:00,49.5,49.53,49.47,49.49,7900.0,42.7932,42.8191,42.7672,42.7845,7900.0
2014-01-22 11:10:00,49.49,49.5,49.45,49.45,12000.0,42.7845,42.7932,42.7499,42.7499,12000.0
2014-01-22 11:15:00,49.45,49.45,49.37,49.41,10400.0,42.7499,42.7499,42.6808,42.7154,10400.0
2014-01-22 11:20:00,49.41,49.44,49.4,49.41,9100.0,42.7154,42.7413,42.7067,42.7154,9100.0
2014-01-22 11:25:00,49.41,49.45,49.38,49.38,8600.0,42.7154,42.7499,42.6894,42.6894,8600.0
2014-01-22 11:30:00,49.38,49.46,49.37,49.44,11900.0,42.6894,42.7586,42.6808,42.7413,11900.0
2014-01-22 11:35:00,49.43,49.45,49.39,49.45,4800.0,42.7326,42.7499,42.6981,42.7499,4800.0
2014-01-22 11:40:00,49.45,49.46,49.34,49.39,13100.0,42.7499,42.7586,42.6548,42.6981,13100.0
2014-01-22 11:45:00,49.39,49.4,49.33,49.38,11900.0,42.6981,42.7067,42.6462,42.6894,11900.0
2014-01-22 11:50:00,49.37,49.4,49.33,49.37,14700.0,42.6808,42.7067,42.6462,42.6808,14700.0
2014-01-22 11:55:00,49.37,49.44,49.37,49.4,7100.0,42.6808,42.7413,42.6808,42.7067,7100.0
2014-01-22 12:00:00,49.42,49.44,49.37,49.44,7200.0,42.724,42.7413,42.6808,42.7413,7200.0
2014-01-22 12:05:00,49.44,49.47,49.42,49.42,9600.0,42.7413,42.7672,42.724,42.724,9600.0
2014-01-22 12:10:00,49.41,49.47,49.4,49.45,8000.0,42.7154,42.7672,42.7067,42.7499,8000.0
2014-01-22 12:15:00,49.45,49.5,49.42,49.49,8500.0,42.7499,42.7932,42.724,42.7845,8500.0
2014-01-22 12:20:00,49.5,49.51,49.44,49.44,9100.0,42.7932,42.8018,42.7413,42.7413,9100.0
2014-01-22 12:25:00,49.44,49.47,49.44,49.46,3400.0,42.7413,42.7672,42.7413,42.7586,3400.0
2014-01-22 12:30:00,49.47,49.5,49.45,49.5,5600.0,42.7672,42.7932,42.7499,42.7932,5600.0
2014-01-22 12:35:00,49.49,49.56,49.49,49.52,14900.0,42.7845,42.845,42.7845,42.8105,14900.0
2014-01-22 12:40:00,49.51,49.52,49.45,49.45,9300.0,42.8018,42.8105,42.7499,42.7499,9300.0
2014-01-22 12:45:00,49.44,49.57,49.43,49.56,7200.0,42.7413,42.8537,42.7326,42.845,7200.0
2014-01-22 12:50:00,49.55,49.61,49.52,49.6,22100.0,42.8364,42.8883,42.8105,42.8796,22100.0
2014-01-22 12:55:00,49.61,49.7,49.61,49.65,23700.0,42.8883,42.9661,42.8883,42.9228,23700.0
2014-01-22 13:00:00,49.65,49.69,49.65,49.66,32600.0,42.9228,42.9574,42.9228,42.9315,32600.0
2014-01-22 13:05:00,49.66,49.67,49.64,49.66,15700.0,42.9315,42.9401,42.9142,42.9315,15700.0
2014-01-22 13:10:00,49.67,49.71,49.66,49.66,24600.0,42.9401,42.9747,42.9315,42.9315,24600.0
2014-01-22 13:15:00,49.66,49.67,49.58,49.58,13900.0,42.9315,42.9401,42.8623,42.8623,13900.0
2014-01-22 13:20:00,49.58,49.59,49.51,49.56,16100.0,42.8623,42.871,42.8018,42.845,16100.0
2014-01-22 13:25:00,49.56,49.58,49.48,49.48,14000.0,42.845,42.8623,42.7759,42.7759,14000.0
2014-01-22 13:30:00,49.49,49.5,49.4,49.4,7900.0,42.7845,42.7932,42.7067,42.7067,7900.0
2014-01-22 13:35:00,49.41,49.48,49.4,49.48,8100.0,42.7154,42.7759,42.7067,42.7759,8100.0
2014-01-22 13:40:00,49.47,49.47,49.39,49.43,13300.0,42.7672,42.7672,42.6981,42.7326,13300.0
2014-01-22 13:45:00,49.45,49.48,49.42,49.42,7400.0,42.7499,42.7759,42.724,42.724,7400.0
2014-01-22 13:50:00,49.42,49.49,49.42,49.48,8100.0,42.724,42.7845,42.724,42.7759,8100.0
2014-01-22 13:55:00,49.48,49.48,49.45,49.46,8500.0,42.7759,42.7759,42.7499,42.7586,8500.0
2014-01-22 14:00:00,49.47,49.48,49.4,49.4,17200.0,42.7672,42.7759,42.7067,42.7067,17200.0
2014-01-22 14:05:00,49.4,49.43,49.4,49.41,7700.0,42.7067,42.7326,42.7067,42.7154,7700.0
2014-01-22 14:10:00,49.41,49.45,49.4,49.45,11100.0,42.7154,42.7499,42.7067,42.7499,11100.0
2014-01-22 14:15:00,49.45,49.48,49.43,49.43,14600.0,42.7499,42.7759,42.7326,42.7326,14600.0
2014-01-22 14:20:00,49.44,49.45,49.41,49.44,15400.0,42.7413,42.7499,42.7154,42.7413,15400.0
2014-01-22 14:25:00,49.43,49.48,49.42,49.44,17500.0,42.7326,42.7759,42.724,42.7413,17500.0
2014-01-22 14:30:00,49.45,49.45,49.41,49.44,26400.0,42.7499,42.7499,42.7154,42.7413,26400.0
2014-01-22 14:35:00,49.44,49.49,49.44,49.48,19300.0,42.7413,42.7845,42.7413,42.7759,19300.0
2014-01-22 14:40:00,49.47,49.5,49.47,49.49,26800.0,42.7672,42.7932,42.7672,42.7845,26800.0
2014-01-22 14:45:00,49.49,49.51,49.4,49.4,18400.0,42.7845,42.8018,42.7067,42.7067,18400.0
2014-01-22 14:50:00,49.4,49.48,49.4,49.45,24900.0,42.7067,42.7759,42.7067,42.7499,24900.0
2014-01-22 14:55:00,49.46,49.55,49.46,49.55,13000.0,42.7586,42.8364,42.7586,42.8364,13000.0
2014-01-22 15:00:00,49.55,49.59,49.55,49.58,13600.0,42.8364,42.871,42.8364,42.8623,13600.0
2014-01-22 15:05:00,49.58,49.58,49.55,49.56,13000.0,42.8623,42.8623,42.8364,42.845,13000.0
2014-01-22 15:10:00,49.56,49.59,49.53,49.57,16000.0,42.845,42.871,42.8191,42.8537,16000.0
2014-01-22 15:15:00,49.59,49.66,49.58,49.64,15500.0,42.871,42.9315,42.8623,42.9142,15500.0
2014-01-22 15:20:00,49.64,49.66,49.61,49.65,30400.0,42.9142,42.9315,42.8883,42.9228,30400.0
2014-01-22 15:25:00,49.65,49.69,49.63,49.64,14700.0,42.9228,42.9574,42.9055,42.9142,14700.0
2014-01-22 15:30:00,49.64,49.64,49.56,49.56,32200.0,42.9142,42.9142,42.845,42.845,32200.0
2014-01-22 15:35:00,49.57,49.59,49.55,49.58,35600.0,42.8537,42.871,42.8364,42.8623,35600.0
2014-01-22 15:40:00,49.58,49.64,49.57,49.59,64700.0,42.8623,42.9142,42.8537,42.871,64700.0
2014-01-22 15:45:00,49.58,49.58,49.51,49.51,37600.0,42.8623,42.8623,42.8018,42.8018,37600.0
2014-01-22 15:50:00,49.51,49.56,49.51,49.55,47200.0,42.8018,42.845,42.8018,42.8364,47200.0
2014-01-22 15:55:00,49.55,49.55,49.46,49.54,133500.0,42.8364,42.8364,42.7586,42.8277,133500.0
2014-01-23 09:30:00,49.05,49.06,48.58,48.72,60300.0,42.4041,42.4128,41.9978,42.1188,60300.0
2014-01-23 09:35:00,48.72,48.76,48.59,48.65,46300.0,42.1188,42.1534,42.0065,42.0583,46300.0
2014-01-23 09:40:00,48.66,48.86,48.64,48.84,37500.0,42.067,42.2399,42.0497,42.2226,37500.0
2014-01-23 09:45:00,48.84,48.84,48.68,48.74,15700.0,42.2226,42.2226,42.0843,42.1361,15700.0
2014-01-23 09:50:00,48.74,48.88,48.68,48.88,25000.0,42.1361,42.2572,42.0843,42.2572,25000.0
2014-01-23 09:55:00,48.86,48.87,48.72,48.73,26600.0,42.2399,42.2485,42.1188,42.1275,26600.0
2014-01-23 10:00:00,48.74,48.83,48.72,48.73,30800.0,42.1361,42.2139,42.1188,42.1275,30800.0
2014-01-23 10:05:00,48.75,48.93,48.72,48.91,45200.0,42.1448,42.3004,42.1188,42.2831,45200.0
2014-01-23 10:10:00,48.91,49.05,48.9,49.02,42700.0,42.2831,42.4041,42.2745,42.3782,42700.0
2014-01-23 10:15:00,49.03,49.06,48.95,48.97,28300.0,42.3868,42.4128,42.3177,42.335,28300.0
2014-01-23 10:20:00,48.99,49.01,48.9,48.94,20000.0,42.3523,42.3696,42.2745,42.309,20000.0
2014-01-23 10:25:00,48.94,48.94,48.87,48.91,24300.0,42.309,42.309,42.2485,42.2831,24300.0
2014-01-23 10:30:00,48.9,48.91,48.75,48.84,45600.0,42.2745,42.2831,42.1448,42.2226,45600.0
2014-01-23 10:35:00,48.84,48.84,48.71,48.75,24300.0,42.2226,42.2226,42.1102,42.1448,24300.0
2014-01-23 10:40:00,48.74,48.84,48.74,48.81,83100.0,42.1361,42.2226,42.1361,42.1967,83100.0
2014-01-23 10:45:00,48.82,48.85,48.78,48.85,62900.0,42.2053,42.2312,42.1707,42.2312,62900.0
2014-01-23 10:50:00,48.85,48.85,48.81,48.83,18900.0,42.2312,42.2312,42.1967,42.2139,18900.0
2014-01-23 10:55:00,48.83,48.85,48.75,48.75,13100.0,42.2139,42.2312,42.1448,42.1448,13100.0
2014-01-23 11:00:00,48.75,48.8,48.75,48.75,14900.0,42.1448,42.188,42.1448,42.1448,14900.0
2014-01-23 11:05:00,48.75,48.79,48.75,48.76,8100.0,42.1448,42.1794,42.1448,42.1534,8100.0
2014-01-23 11:10:00,48.75,48.8,48.74,48.77,21800.0,42.1448,42.188,42.1361,42.1621,21800.0
2014-01-23 11:15:00,48.75,48.92,48.73,48.92,24700.0,42.1448,42.2917,42.1275,42.2917,24700.0
2014-01-23 11:20:00,48.94,48.98,48.9,48.95,14700.0,42.309,42.3436,42.2745,42.3177,14700.0
2014-01-23 11:25:00,48.94,48.95,48.88,48.92,19500.0,42.309,42.3177,42.2572,42.2917,19500.0
2014-01-23 11:30:00,48.93,48.94,48.89,48.9,9500.0,42.3004,42.309,42.2658,42.2745,9500.0
2014-01-23 11:35:00,48.9,48.95,48.89,48.89,27300.0,42.2745,42.3177,42.2658,42.2658,27300.0
2014-01-23 11:40:00,48.89,48.89,48.85,48.88,59100.0,42.2658,42.2658,42.2312,42.2572,59100.0
2014-01-23 11:45:00,48.87,48.87,48.82,48.83,55300.0,42.2485,42.2485,42.2053,42.2139,55300.0
2014-01-23 11:50:00,48.82,48.87,48.79,48.79,7600.0,42.2053,42.2485,42.1794,42.1794,7600.0
2014-01-23 11:55:00,48.79,48.83,48.77,48.81,9100.0,42.1794,42.2139,42.1621,42.1967,9100.0
2014-01-23 12:00:00,48.8,48.8,48.69,48.69,9500.0,42.188,42.188,42.0929,42.0929,9500.0
2014-01-23 12:05:00,48.71,48.71,48.66,48.66,10900.0,42.1102,42.1102,42.067,42.067,10900.0
2014-01-23 12:10:00,48.67,48.68,48.65,48.67,37300.0,42.0756,42.0843,42.0583,42.0756,37300.0
2014-01-23 12:15:00,48.67,48.75,48.66,48.75,37500.0,42.0756,42.1448,42.067,42.1448,37500.0
2014-01-23 12:20:00,48.75,48.77,48.66,48.66,6600.0,42.1448,42.1621,42.067,42.067,6600.0
2014-01-23 12:25:00,48.66,48.69,48.65,48.69,10700.0,42.067,42.0929,42.0583,42.0929,10700.0
2014-01-23 12:30:00,48.68,48.68,48.61,48.64,20500.0,42.0843,42.0843,42.0237,42.0497,20500.0
2014-01-23 12:35:00,48.64,48.74,48.63,48.74,7200.0,42.0497,42.1361,42.041,42.1361,7200.0
2014-01-23 12:40:00,48.74,48.79,48.73,48.76,7300.0,42.1361,42.1794,42.1275,42.1534,7300.0
2014-01-23 12:45:00,48.76,48.76,48.71,48.74,4300.0,42.1534,42.1534,42.1102,42.1361,4300.0
2014-01-23 12:50:00,48.74,48.74,48.67,48.67,5200.0,42.1361,42.1361,42.0756,42.0756,5200.0
2014-01-23 12:55:00,48.68,48.69,48.6,48.66,7300.0,42.0843,42.0929,42.0151,42.067,7300.0
2014-01-23 13:00:00,48.71,48.71,48.61,48.62,7400.0,42.1102,42.1102,42.0237,42.0324,7400.0
2014-01-23 13:05:00,48.61,48.62,48.55,48.57,7600.0,42.0237,42.0324,41.9719,41.9892,7600.0
2014-01-23 13:10:00,48.58,48.58,48.51,48.53,6800.0,41.9978,41.9978,41.9373,41.9546,6800.0
2014-01-23 13:15:00,48.53,48.56,48.53,48.55,14500.0,41.9546,41.9805,41.9546,41.9719,14500.0
2014-01-23 13:20:00,48.56,48.57,48.53,48.54,10300.0,41.9805,41.9892,41.9546,41.9632,10300.0
2014-01-23 13:25:00,48.55,48.56,48.5,48.5,17500.0,41.9719,41.9805,41.9287,41.9287,17500.0
2014-01-23 13:30:00,48.5,48.53,48.5,48.53,49700.0,41.9287,41.9546,41.9287,41.9546,49700.0
2014-01-23 13:35:00,48.52,48.55,48.5,48.54,104700.0,41.9459,41.9719,41.9287,41.9632,104700.0
2014-01-23 13:40:00,48.52,48.55,48.51,48.51,19300.0,41.9459,41.9719,41.9373,41.9373,19300.0
2014-01-23 13:45:00,48.51,48.53,48.5,48.51,20500.0,41.9373,41.9546,41.9287,41.9373,20500.0
2014-01-23 13:50:00,48.51,48.55,48.5,48.53,20500.0,41.9373,41.9719,41.9287,41.9546,20500.0
2014-01-23 13:55:00,48.53,48.53,48.5,48.51,28700.0,41.9546,41.9546,41.9287,41.9373,28700.0
2014-01-23 14:00:00,48.5,48.55,48.5,48.54,30000.0,41.9287,41.9719,41.9287,41.9632,30000.0
2014-01-23 14:05:00,48.55,48.58,48.54,48.56,13800.0,41.9719,41.9978,41.9632,41.9805,13800.0
2014-01-23 14:10:00,48.56,48.57,48.54,48.56,11000.0,41.9805,41.9892,41.9632,41.9805,11000.0
2014-01-23 14:15:00,48.57,48.58,48.55,48.58,9300.0,41.9892,41.9978,41.9719,41.9978,9300.0
2014-01-23 14:20:00,48.58,48.6,48.57,48.6,13400.0,41.9978,42.0151,41.9892,42.0151,13400.0
2014-01-23 14:25:00,48.61,48.62,48.58,48.59,21200.0,42.0237,42.0324,41.9978,42.0065,21200.0
2014-01-23 14:30:00,48.6,48.61,48.58,48.61,14500.0,42.0151,42.0237,41.9978,42.0237,14500.0
2014-01-23 14:35:00,48.61,48.65,48.6,48.65,20400.0,42.0237,42.0583,42.0151,42.0583,20400.0
2014-01-23 14:40:00,48.65,48.69,48.64,48.69,25300.0,42.0583,42.0929,42.0497,42.0929,25300.0
2014-01-23 14:45:00,48.7,48.75,48.66,48.68,13400.0,42.1016,42.1448,42.067,42.0843,13400.0
2014-01-23 14:50:00,48.68,48.7,48.68,48.7,19800.0,42.0843,42.1016,42.0843,42.1016,19800.0
2014-01-23 14:55:00,48.7,48.77,48.7,48.77,12300.0,42.1016,42.1621,42.1016,42.1621,12300.0
2014-01-23 15:00:00,48.77,48.77,48.73,48.76,35300.0,42.1621,42.1621,42.1275,42.1534,35300.0
2014-01-23 15:05:00,48.76,48.76,48.71,48.71,29300.0,42.1534,42.1534,42.1102,42.1102,29300.0
2014-01-23 15:10:00,48.72,48.76,48.71,48.76,29900.0,42.1188,42.1534,42.1102,42.1534,29900.0
2014-01-23 15:15:00,48.76,48.79,48.75,48.77,33000.0,42.1534,42.1794,42.1448,42.1621,33000.0
2014-01-23 15:20:00,48.78,48.82,48.75,48.81,40600.0,42.1707,42.2053,42.1448,42.1967,40600.0
2014-01-23 15:25:00,48.81,48.86,48.8,48.81,43200.0,42.1967,42.2399,42.188,42.1967,43200.0
2014-01-23 15:30:00,48.81,48.89,48.77,48.89,62800.0,42.1967,42.2658,42.1621,42.2658,62800.0
2014-01-23 15:35:00,48.89,48.96,48.8,48.81,62500.0,42.2658,42.3263,42.188,42.1967,62500.0
2014-01-23 15:40:00,48.8,48.8,48.73,48.77,73900.0,42.188,42.188,42.1275,42.1621,73900.0
2014-01-23 15:45:00,48.78,48.8,48.74,48.75,99800.0,42.1707,42.188,42.1361,42.1448,99800.0
2014-01-23 15:50:00,48.75,48.81,48.75,48.81,85300.0,42.1448,42.1967,42.1448,42.1967,85300.0
2014-01-23 15:55:00,48.81,48.87,48.77,48.86,182700.0,42.1967,42.2485,42.1621,42.2399,182700.0
2014-01-24 09:30:00,48.39,48.4,48.0,48.0,54300.0,41.8336,41.8422,41.4964,41.4964,54300.0
2014-01-24 09:35:00,48.01,48.06,47.91,47.93,45700.0,41.505,41.5483,41.4186,41.4359,45700.0
2014-01-24 09:40:00,47.92,47.98,47.84,47.87,56400.0,41.4272,41.4791,41.3581,41.384,56400.0
2014-01-24 09:45:00,47.84,47.9,47.78,47.87,85100.0,41.3581,41.4099,41.3062,41.384,85100.0
2014-01-24 09:50:00,47.88,47.98,47.84,47.86,54300.0,41.3927,41.4791,41.3581,41.3754,54300.0
2014-01-24 09:55:00,47.85,47.89,47.8,47.89,28300.0,41.3667,41.4013,41.3235,41.4013,28300.0
2014-01-24 10:00:00,47.87,47.92,47.86,47.89,36400.0,41.384,41.4272,41.3754,41.4013,36400.0
2014-01-24 10:05:00,47.88,47.92,47.87,47.9,48600.0,41.3927,41.4272,41.384,41.4099,48600.0
2014-01-24 10:10:00,47.89,47.89,47.8,47.81,50100.0,41.4013,41.4013,41.3235,41.3321,50100.0
2014-01-24 10:15:00,47.8,47.8,47.73,47.77,38600.0,41.3235,41.3235,41.263,41.2976,38600.0
2014-01-24 10:20:00,47.76,47.81,47.74,47.77,26300.0,41.2889,41.3321,41.2716,41.2976,26300.0
2014-01-24 10:25:00,47.77,47.8,47.72,47.8,13100.0,41.2976,41.3235,41.2543,41.3235,13100.0
2014-01-24 10:30:00,47.78,47.78,47.58,47.58,50700.0,41.3062,41.3062,41.1333,41.1333,50700.0
2014-01-24 10:35:00,47.58,47.74,47.57,47.63,14500.0,41.1333,41.2716,41.1247,41.1765,14500.0
2014-01-24 10:40:00,47.63,47.63,47.36,47.37,36600.0,41.1765,41.1765,40.9431,40.9518,36600.0
2014-01-24 10:45:00,47.37,47.59,47.37,47.59,27900.0,40.9518,41.142,40.9518,41.142,27900.0
2014-01-24 10:50:00,47.59,47.59,47.51,47.59,33800.0,41.142,41.142,41.0728,41.142,33800.0
2014-01-24 10:55:00,47.59,47.64,47.58,47.61,47200.0,41.142,41.1852,41.1333,41.1592,47200.0
2014-01-24 11:00:00,47.61,47.71,47.59,47.7,13500.0,41.1592,41.2457,41.142,41.237,13500.0
2014-01-24 11:05:00,47.71,47.75,47.61,47.61,25900.0,41.2457,41.2803,41.1592,41.1592,25900.0
2014-01-24 11:10:00,47.6,47.62,47.5,47.51,57200.0,41.1506,41.1679,41.0641,41.0728,57200.0
2014-01-24 11:15:00,47.49,47.58,47.47,47.49,13300.0,41.0555,41.1333,41.0382,41.0555,13300.0
2014-01-24 11:20:00,47.46,47.54,47.46,47.52,20400.0,41.0296,41.0987,41.0296,41.0814,20400.0
2014-01-24 11:25:00,47.5,47.51,47.37,47.37,15700.0,41.0641,41.0728,40.9518,40.9518,15700.0
2014-01-24 11:30:00,47.38,47.44,47.32,47.4,16300.0,40.9604,41.0123,40.9085,40.9777,16300.0
2014-01-24 11:35:00,47.41,47.42,47.32,47.38,16200.0,40.9863,40.995,40.9085,40.9604,16200.0
2014-01-24 11:40:00,47.37,47.49,47.37,47.4,20900.0,40.9518,41.0555,40.9518,40.9777,20900.0
2014-01-24 11:45:00,47.39,47.4,47.36,47.39,11400.0,40.969,40.9777,40.9431,40.969,11400.0
2014-01-24 11:50:00,47.4,47.44,47.32,47.34,20400.0,40.9777,41.0123,40.9085,40.9258,20400.0
2014-01-24 11:55:00,47.35,47.45,47.35,47.44,14000.0,40.9345,41.0209,40.9345,41.0123,14000.0
2014-01-24 12:00:00,47.44,47.47,47.38,47.4,21100.0,41.0123,41.0382,40.9604,40.9777,21100.0
2014-01-24 12:05:00,47.41,47.5,47.38,47.48,14900.0,40.9863,41.0641,40.9604,41.0469,14900.0
2014-01-24 12:10:00,47.48,47.58,47.48,47.56,8700.0,41.0469,41.1333,41.0469,41.116,8700.0
2014-01-24 12:15:00,47.56,47.64,47.56,47.57,9000.0,41.116,41.1852,41.116,41.1247,9000.0
2014-01-24 12:20:00,47.57,47.59,47.55,47.58,12000.0,41.1247,41.142,41.1074,41.1333,12000.0
2014-01-24 12:25:00,47.6,47.63,47.51,47.54,17000.0,41.1506,41.1765,41.0728,41.0987,17000.0
2014-01-24 12:30:00,47.56,47.56,47.46,47.5,11200.0,41.116,41.116,41.0296,41.0641,11200.0
2014-01-24 12:35:00,47.5,47.51,47.42,47.44,10200.0,41.0641,41.0728,40.995,41.0123,10200.0
2014-01-24 12:40:00,47.45,47.45,47.39,47.41,11000.0,41.0209,41.0209,40.969,40.9863,11000.0
2014-01-24 12:45:00,47.41,47.42,47.38,47.41,8400.0,40.9863,40.995,40.9604,40.9863,8400.0
2014-01-24 12:50:00,47.42,47.5,47.42,47.45,16200.0,40.995,41.0641,40.995,41.0209,16200.0
2014-01-24 12:55:00,47.46,47.54,47.46,47.54,3200.0,41.0296,41.0987,41.0296,41.0987,3200.0
2014-01-24 13:00:00,47.54,47.56,47.49,47.5,20400.0,41.0987,41.116,41.0555,41.0641,20400.0
2014-01-24 13:05:00,47.49,47.6,47.48,47.6,10200.0,41.0555,41.1506,41.0469,41.1506,10200.0
2014-01-24 13:10:00,47.61,47.7,47.61,47.7,11700.0,41.1592,41.237,41.1592,41.237,11700.0
2014-01-24 13:15:00,47.7,47.72,47.67,47.68,14300.0,41.237,41.2543,41.2111,41.2198,14300.0
2014-01-24 13:20:00,47.66,47.69,47.64,47.69,13500.0,41.2025,41.2284,41.1852,41.2284,13500.0
2014-01-24 13:25:00,47.7,47.73,47.68,47.7,15900.0,41.237,41.263,41.2198,41.237,15900.0
2014-01-24 13:30:00,47.7,47.72,47.67,47.69,11800.0,41.237,41.2543,41.2111,41.2284,11800.0
2014-01-24 13:35:00,47.69,47.7,47.61,47.66,12100.0,41.2284,41.237,41.1592,41.2025,12100.0
2014-01-24 13:40:00,47.67,47.67,47.62,47.65,15300.0,41.2111,41.2111,41.1679,41.1938,15300.0
2014-01-24 13:45:00,47.64,47.7,47.63,47.69,49300.0,41.1852,41.237,41.1765,41.2284,49300.0
2014-01-24 13:50:00,47.68,47.7,47.65,47.66,15600.0,41.2198,41.237,41.1938,41.2025,15600.0
2014-01-24 13:55:00,47.65,47.7,47.61,47.69,31300.0,41.1938,41.237,41.1592,41.2284,31300.0
2014-01-24 14:00:00,47.69,47.7,47.44,47.49,25000.0,41.2284,41.237,41.0123,41.0555,25000.0
2014-01-24 14:05:00,47.51,47.51,47.36,47.37,20100.0,41.0728,41.0728,40.9431,40.9518,20100.0
2014-01-24 14:10:00,47.37,47.38,47.31,47.33,20100.0,40.9518,40.9604,40.8999,40.9172,20100.0
2014-01-24 14:15:00,47.32,47.33,47.25,47.25,20800.0,40.9085,40.9172,40.848,40.848,20800.0
2014-01-24 14:20:00,47.25,47.26,47.16,47.22,29100.0,40.848,40.8567,40.7702,40.8221,29100.0
2014-01-24 14:25:00,47.22,47.25,47.16,47.23,24400.0,40.8221,40.848,40.7702,40.8307,24400.0
2014-01-24 14:30:00,47.23,47.29,47.23,47.27,23200.0,40.8307,40.8826,40.8307,40.8653,23200.0
2014-01-24 14:35:00,47.26,47.31,47.25,47.31,19900.0,40.8567,40.8999,40.848,40.8999,19900.0
2014-01-24 14:40:00,47.32,47.32,47.27,47.31,26100.0,40.9085,40.9085,40.8653,40.8999,26100.0
2014-01-24 14:45:00,47.31,47.32,47.29,47.3,30000.0,40.8999,40.9085,40.8826,40.8912,30000.0
2014-01-24 14:50:00,47.3,47.32,47.28,47.29,42200.0,40.8912,40.9085,40.874,40.8826,42200.0
2014-01-24 14:55:00,47.28,47.33,47.27,47.32,28800.0,40.874,40.9172,40.8653,40.9085,28800.0
2014-01-24 15:00:00,47.32,47.34,47.3,47.3,25700.0,40.9085,40.9258,40.8912,40.8912,25700.0
2014-01-24 15:05:00,47.3,47.33,47.29,47.32,37900.0,40.8912,40.9172,40.8826,40.9085,37900.0
2014-01-24 15:10:00,47.32,47.33,47.27,47.27,41800.0,40.9085,40.9172,40.8653,40.8653,41800.0
2014-01-24 15:15:00,47.27,47.28,47.23,47.27,30100.0,40.8653,40.874,40.8307,40.8653,30100.0
2014-01-24 15:20:00,47.28,47.31,47.25,47.27,69000.0,40.874,40.8999,40.848,40.8653,69000.0
2014-01-24 15:25:00,47.27,47.29,47.2,47.28,39500.0,40.8653,40.8826,40.8048,40.874,39500.0
2014-01-24 15:30:00,47.28,47.3,47.22,47.23,88800.0,40.874,40.8912,40.8221,40.8307,88800.0
2014-01-24 15:35:00,47.23,47.25,47.2,47.22,60000.0,40.8307,40.848,40.8048,40.8221,60000.0
2014-01-24 15:40:00,47.22,47.23,47.12,47.13,92000.0,40.8221,40.8307,40.7356,40.7443,92000.0
2014-01-24 15:45:00,47.13,47.14,47.06,47.09,95900.0,40.7443,40.7529,40.6838,40.7097,95900.0
2014-01-24 15:50:00,47.08,47.14,47.06,47.12,143400.0,40.7011,40.7529,40.6838,40.7356,143400.0
2014-01-24 15:55:00,47.12,47.2,47.11,47.12,122700.0,40.7356,40.8048,40.727,40.7356,122700.0
2014-01-27 09:30:00,48.64,48.79,48.25,48.3,285400.0,42.0497,42.1794,41.7125,41.7558,285400.0
2014-01-27 09:35:00,48.3,49.19,48.28,49.16,227900.0,41.7558,42.5252,41.7385,42.4992,227900.0
2014-01-27 09:40:00,49.17,49.19,48.75,48.96,190500.0,42.5079,42.5252,42.1448,42.3263,190500.0
2014-01-27 09:45:00,49.0,49.3,48.88,49.05,115200.0,42.3609,42.6203,42.2572,42.4041,115200.0
2014-01-27 09:50:00,49.05,49.05,48.51,48.8,128600.0,42.4041,42.4041,41.9373,42.188,128600.0
2014-01-27 09:55:00,48.8,48.96,48.8,48.89,39400.0,42.188,42.3263,42.188,42.2658,39400.0
2014-01-27 10:00:00,48.89,48.93,48.73,48.83,43600.0,42.2658,42.3004,42.1275,42.2139,43600.0
2014-01-27 10:05:00,48.85,49.04,48.85,48.96,178300.0,42.2312,42.3955,42.2312,42.3263,178300.0
2014-01-27 10:10:00,48.96,49.03,48.93,48.93,57200.0,42.3263,42.3868,42.3004,42.3004,57200.0
2014-01-27 10:15:00,48.96,48.98,48.87,48.88,89300.0,42.3263,42.3436,42.2485,42.2572,89300.0
2014-01-27 10:20:00,48.88,48.88,48.5,48.57,150600.0,42.2572,42.2572,41.9287,41.9892,150600.0
2014-01-27 10:25:00,48.59,48.75,48.39,48.39,138500.0,42.0065,42.1448,41.8336,41.8336,138500.0
2014-01-27 10:30:00,48.4,48.59,48.4,48.46,96000.0,41.8422,42.0065,41.8422,41.8941,96000.0
2014-01-27 10:35:00,48.46,48.48,48.07,48.08,103500.0,41.8941,41.9114,41.5569,41.5656,103500.0
2014-01-27 10:40:00,48.07,48.29,48.0,48.26,66700.0,41.5569,41.7471,41.4964,41.7212,66700.0
2014-01-27 10:45:00,48.26,48.51,48.25,48.48,38000.0,41.7212,41.9373,41.7125,41.9114,38000.0
2014-01-27 10:50:00,48.48,48.5,48.33,48.39,42300.0,41.9114,41.9287,41.7817,41.8336,42300.0
2014-01-27 10:55:00,48.39,48.45,48.08,48.1,48300.0,41.8336,41.8854,41.5656,41.5829,48300.0
2014-01-27 11:00:00,48.1,48.16,48.08,48.11,41200.0,41.5829,41.6347,41.5656,41.5915,41200.0
2014-01-27 11:05:00,48.12,48.25,48.12,48.15,29000.0,41.6001,41.7125,41.6001,41.6261,29000.0
2014-01-27 11:10:00,48.14,48.18,48.13,48.13,72900.0,41.6174,41.652,41.6088,41.6088,72900.0
2014-01-27 11:15:00,48.13,48.29,48.13,48.22,88400.0,41.6088,41.7471,41.6088,41.6866,88400.0
2014-01-27 11:20:00,48.24,48.29,47.98,48.03,47800.0,41.7039,41.7471,41.4791,41.5223,47800.0
2014-01-27 11:25:00,48.02,48.06,47.88,47.9,51600.0,41.5137,41.5483,41.3927,41.4099,51600.0
2014-01-27 11:30:00,47.91,47.91,47.71,47.78,57600.0,41.4186,41.4186,41.2457,41.3062,57600.0
2014-01-27 11:35:00,47.77,47.77,47.4,47.47,108900.0,41.2976,41.2976,40.9777,41.0382,108900.0
2014-01-27 11:40:00,47.47,47.47,47.37,47.41,71000.0,41.0382,41.0382,40.9518,40.9863,71000.0
2014-01-27 11:45:00,47.41,47.45,47.29,47.43,61300.0,40.9863,41.0209,40.8826,41.0036,61300.0
2014-01-27 11:50:00,47.44,47.45,47.21,47.22,37600.0,41.0123,41.0209,40.8134,40.8221,37600.0
2014-01-27 11:55:00,47.23,47.33,47.16,47.25,50500.0,40.8307,40.9172,40.7702,40.848,50500.0
2014-01-27 12:00:00,47.26,47.33,47.21,47.29,41200.0,40.8567,40.9172,40.8134,40.8826,41200.0
2014-01-27 12:05:00,47.28,47.28,47.08,47.14,39800.0,40.874,40.874,40.7011,40.7529,39800.0
2014-01-27 12:10:00,47.14,47.15,47.04,47.13,65500.0,40.7529,40.7616,40.6665,40.7443,65500.0
2014-01-27 12:15:00,47.14,47.41,47.12,47.28,96500.0,40.7529,40.9863,40.7356,40.874,96500.0
2014-01-27 12:20:00,47.27,47.34,47.22,47.32,47800.0,40.8653,40.9258,40.8221,40.9085,47800.0
2014-01-27 12:25:00,47.34,47.45,47.32,47.37,48800.0,40.9258,41.0209,40.9085,40.9518,48800.0
2014-01-27 12:30:00,47.36,47.37,47.2,47.23,58300.0,40.9431,40.9518,40.8048,40.8307,58300.0
2014-01-27 12:35:00,47.23,47.24,47.08,47.21,59100.0,40.8307,40.8394,40.7011,40.8134,59100.0
2014-01-27 12:40:00,47.22,47.39,47.18,47.38,44700.0,40.8221,40.969,40.7875,40.9604,44700.0
2014-01-27 12:45:00,47.38,47.45,47.35,47.43,32600.0,40.9604,41.0209,40.9345,41.0036,32600.0
2014-01-27 12:50:00,47.45,47.45,47.4,47.42,36200.0,41.0209,41.0209,40.9777,40.995,36200.0
2014-01-27 12:55:00,47.42,47.55,47.42,47.53,52100.0,40.995,41.1074,40.995,41.0901,52100.0
2014-01-27 13:00:00,47.54,47.62,47.51,47.62,39700.0,41.0987,41.1679,41.0728,41.1679,39700.0
2014-01-27 13:05:00,47.63,47.91,47.63,47.8,129700.0,41.1765,41.4186,41.1765,41.3235,129700.0
2014-01-27 13:10:00,47.8,47.96,47.8,47.92,54700.0,41.3235,41.4618,41.3235,41.4272,54700.0
2014-01-27 13:15:00,47.92,48.08,47.92,48.03,38800.0,41.4272,41.5656,41.4272,41.5223,38800.0
2014-01-27 13:20:00,48.05,48.07,47.98,47.99,32100.0,41.5396,41.5569,41.4791,41.4878,32100.0
2014-01-27 13:25:00,47.99,48.23,47.92,48.21,50600.0,41.4878,41.6952,41.4272,41.6779,50600.0
2014-01-27 13:30:00,48.21,48.24,48.03,48.07,30300.0,41.6779,41.7039,41.5223,41.5569,30300.0
2014-01-27 13:35:00,48.07,48.16,48.03,48.08,51300.0,41.5569,41.6347,41.5223,41.5656,51300.0
2014-01-27 13:40:00,48.06,48.29,48.02,48.22,67200.0,41.5483,41.7471,41.5137,41.6866,67200.0
2014-01-27 13:45:00,48.23,48.28,48.18,48.24,58100.0,41.6952,41.7385,41.652,41.7039,58100.0
2014-01-27 13:50:00,48.25,48.29,48.16,48.27,72300.0,41.7125,41.7471,41.6347,41.7298,72300.0
2014-01-27 13:55:00,48.29,48.29,48.19,48.22,31400.0,41.7471,41.7471,41.6607,41.6866,31400.0
2014-01-27 14:00:00,48.22,48.26,48.18,48.24,45100.0,41.6866,41.7212,41.652,41.7039,45100.0
2014-01-27 14:05:00,48.24,48.29,48.11,48.14,64000.0,41.7039,41.7471,41.5915,41.6174,64000.0
2014-01-27 14:10:00,48.14,48.18,48.09,48.1,58400.0,41.6174,41.652,41.5742,41.5829,58400.0
2014-01-27 14:15:00,48.1,48.1,48.06,48.08,50800.0,41.5829,41.5829,41.5483,41.5656,50800.0
2014-01-27 14:20:00,48.07,48.1,48.07,48.1,34600.0,41.5569,41.5829,41.5569,41.5829,34600.0
2014-01-27 14:25:00,48.09,48.1,48.06,48.09,32700.0,41.5742,41.5829,41.5483,41.5742,32700.0
2014-01-27 14:30:00,48.1,48.1,48.02,48.08,65200.0,41.5829,41.5829,41.5137,41.5656,65200.0
2014-01-27 14:35:00,48.08,48.43,48.08,48.34,130400.0,41.5656,41.8681,41.5656,41.7903,130400.0
2014-01-27 14:40:00,48.34,48.63,48.34,48.53,63500.0,41.7903,42.041,41.7903,41.9546,63500.0
2014-01-27 14:45:00,48.52,48.56,48.4,48.49,35700.0,41.9459,41.9805,41.8422,41.92,35700.0
2014-01-27 14:50:00,48.48,48.49,48.41,48.47,60300.0,41.9114,41.92,41.8508,41.9027,60300.0
2014-01-27 14:55:00,48.47,48.57,48.44,48.56,74300.0,41.9027,41.9892,41.8768,41.9805,74300.0
2014-01-27 15:00:00,48.55,48.57,48.51,48.53,42200.0,41.9719,41.9892,41.9373,41.9546,42200.0
2014-01-27 15:05:00,48.54,48.58,48.51,48.55,68500.0,41.9632,41.9978,41.9373,41.9719,68500.0
2014-01-27 15:10:00,48.55,48.61,48.54,48.58,36200.0,41.9719,42.0237,41.9632,41.9978,36200.0
2014-01-27 15:15:00,48.57,48.65,48.55,48.58,49100.0,41.9892,42.0583,41.9719,41.9978,49100.0
2014-01-27 15:20:00,48.62,48.64,48.54,48.55,61500.0,42.0324,42.0497,41.9632,41.9719,61500.0
2014-01-27 15:25:00,48.55,48.55,48.32,48.44,39700.0,41.9719,41.9719,41.773,41.8768,39700.0
2014-01-27 15:30:00,48.44,48.5,48.31,48.37,73700.0,41.8768,41.9287,41.7644,41.8163,73700.0
2014-01-27 15:35:00,48.34,48.38,48.26,48.33,95100.0,41.7903,41.8249,41.7212,41.7817,95100.0
2014-01-27 15:40:00,48.32,48.33,48.17,48.17,107100.0,41.773,41.7817,41.6434,41.6434,107100.0
2014-01-27 15:45:00,48.17,48.27,48.17,48.27,81700.0,41.6434,41.7298,41.6434,41.7298,81700.0
2014-01-27 15:50:00,48.27,48.32,47.97,48.06,165100.0,41.7298,41.773,41.4705,41.5483,165100.0
2014-01-27 15:55:00,48.07,48.12,47.97,48.03,136800.0,41.5569,41.6001,41.4705,41.5223,136800.0
2014-01-28 09:30:00,48.4,48.87,48.37,48.61,141000.0,41.8422,42.2485,41.8163,42.0237,141000.0
2014-01-28 09:35:00,48.6,49.08,48.58,49.06,47400.0,42.0151,42.4301,41.9978,42.4128,47400.0
2014-01-28 09:40:00,49.08,49.1,48.95,49.02,77200.0,42.4301,42.4474,42.3177,42.3782,77200.0
2014-01-28 09:45:00,49.01,49.14,48.97,48.97,96400.0,42.3696,42.4819,42.335,42.335,96400.0
2014-01-28 09:50:00,48.97,49.18,48.92,49.17,52300.0,42.335,42.5165,42.2917,42.5079,52300.0
2014-01-28 09:55:00,49.17,49.21,49.03,49.12,50000.0,42.5079,42.5425,42.3868,42.4646,50000.0
2014-01-28 10:00:00,49.11,49.49,49.1,49.42,60300.0,42.456,42.7845,42.4474,42.724,60300.0
2014-01-28 10:05:00,49.44,49.49,49.27,49.35,51000.0,42.7413,42.7845,42.5943,42.6635,51000.0
2014-01-28 10:10:00,49.36,49.37,49.2,49.3,48200.0,42.6721,42.6808,42.5338,42.6203,48200.0
2014-01-28 10:15:00,49.29,49.34,49.25,49.31,38000.0,42.6116,42.6548,42.577,42.6289,38000.0
2014-01-28 10:20:00,49.32,49.36,49.3,49.34,27100.0,42.6376,42.6721,42.6203,42.6548,27100.0
2014-01-28 10:25:00,49.34,49.34,49.13,49.2,55100.0,42.6548,42.6548,42.4733,42.5338,55100.0
2014-01-28 10:30:00,49.2,49.25,49.14,49.22,44900.0,42.5338,42.577,42.4819,42.5511,44900.0
2014-01-28 10:35:00,49.22,49.39,49.15,49.27,99100.0,42.5511,42.6981,42.4906,42.5943,99100.0
2014-01-28 10:40:00,49.27,49.39,49.2,49.38,101800.0,42.5943,42.6981,42.5338,42.6894,101800.0
2014-01-28 10:45:00,49.38,49.59,49.38,49.44,70800.0,42.6894,42.871,42.6894,42.7413,70800.0
2014-01-28 10:50:00,49.46,49.6,49.39,49.57,52200.0,42.7586,42.8796,42.6981,42.8537,52200.0
2014-01-28 10:55:00,49.57,49.67,49.56,49.61,77700.0,42.8537,42.9401,42.845,42.8883,77700.0
2014-01-28 11:00:00,49.6,49.8,49.57,49.57,144000.0,42.8796,43.0525,42.8537,42.8537,144000.0
2014-01-28 11:05:00,49.56,49.7,49.54,49.61,78500.0,42.845,42.9661,42.8277,42.8883,78500.0
2014-01-28 11:10:00,49.61,49.71,49.61,49.69,47400.0,42.8883,42.9747,42.8883,42.9574,47400.0
2014-01-28 11:15:00,49.68,49.68,49.57,49.65,44100.0,42.9488,42.9488,42.8537,42.9228,44100.0
2014-01-28 11:20:00,49.65,49.66,49.46,49.5,114700.0,42.9228,42.9315,42.7586,42.7932,114700.0
2014-01-28 11:25:00,49.5,49.51,49.46,49.46,70200.0,42.7932,42.8018,42.7586,42.7586,70200.0
2014-01-28 11:30:00,49.48,49.5,49.36,49.46,82200.0,42.7759,42.7932,42.6721,42.7586,82200.0
2014-01-28 11:35:00,49.48,49.48,49.33,49.34,46900.0,42.7759,42.7759,42.6462,42.6548,46900.0
2014-01-28 11:40:00,49.37,49.43,49.32,49.36,142000.0,42.6808,42.7326,42.6376,42.6721,142000.0
2014-01-28 11:45:00,49.36,49.41,49.32,49.35,74700.0,42.6721,42.7154,42.6376,42.6635,74700.0
2014-01-28 11:50:00,49.33,49.43,49.33,49.4,36800.0,42.6462,42.7326,42.6462,42.7067,36800.0
2014-01-28 11:55:00,49.41,49.41,49.27,49.3,71300.0,42.7154,42.7154,42.5943,42.6203,71300.0
2014-01-28 12:00:00,49.3,49.41,49.25,49.38,52900.0,42.6203,42.7154,42.577,42.6894,52900.0
2014-01-28 12:05:00,49.38,49.6,49.38,49.56,38900.0,42.6894,42.8796,42.6894,42.845,38900.0
2014-01-28 12:10:00,49.55,49.55,49.46,49.48,11100.0,42.8364,42.8364,42.7586,42.7759,11100.0
2014-01-28 12:15:00,49.49,49.52,49.41,49.41,24600.0,42.7845,42.8105,42.7154,42.7154,24600.0
2014-01-28 12:20:00,49.4,49.42,49.32,49.41,15500.0,42.7067,42.724,42.6376,42.7154,15500.0
2014-01-28 12:25:00,49.43,49.52,49.43,49.49,28500.0,42.7326,42.8105,42.7326,42.7845,28500.0
2014-01-28 12:30:00,49.5,49.65,49.5,49.65,34600.0,42.7932,42.9228,42.7932,42.9228,34600.0
2014-01-28 12:35:00,49.64,49.65,49.56,49.56,16500.0,42.9142,42.9228,42.845,42.845,16500.0
2014-01-28 12:40:00,49.56,49.65,49.51,49.56,21300.0,42.845,42.9228,42.8018,42.845,21300.0
2014-01-28 12:45:00,49.57,49.65,49.57,49.59,15900.0,42.8537,42.9228,42.8537,42.871,15900.0
2014-01-28 12:50:00,49.61,49.68,49.56,49.67,46700.0,42.8883,42.9488,42.845,42.9401,46700.0
2014-01-28 12:55:00,49.66,49.67,49.53,49.58,16900.0,42.9315,42.9401,42.8191,42.8623,16900.0
2014-01-28 13:00:00,49.57,49.6,49.52,49.56,13600.0,42.8537,42.8796,42.8105,42.845,13600.0
2014-01-28 13:05:00,49.56,49.56,49.46,49.48,14400.0,42.845,42.845,42.7586,42.7759,14400.0
2014-01-28 13:10:00,49.49,49.56,49.49,49.55,14700.0,42.7845,42.845,42.7845,42.8364,14700.0
2014-01-28 13:15:00,49.55,49.67,49.5,49.64,47100.0,42.8364,42.9401,42.7932,42.9142,47100.0
2014-01-28 13:20:00,49.64,49.65,49.59,49.59,10100.0,42.9142,42.9228,42.871,42.871,10100.0
2014-01-28 13:25:00,49.58,49.67,49.58,49.66,13600.0,42.8623,42.9401,42.8623,42.9315,13600.0
2014-01-28 13:30:00,49.66,49.7,49.63,49.63,21100.0,42.9315,42.9661,42.9055,42.9055,21100.0
2014-01-28 13:35:00,49.64,49.66,49.54,49.54,12100.0,42.9142,42.9315,42.8277,42.8277,12100.0
2014-01-28 13:40:00,49.55,49.62,49.55,49.56,15200.0,42.8364,42.8969,42.8364,42.845,15200.0
2014-01-28 13:45:00,49.57,49.6,49.52,49.52,14400.0,42.8537,42.8796,42.8105,42.8105,14400.0
2014-01-28 13:50:00,49.52,49.55,49.52,49.53,29900.0,42.8105,42.8364,42.8105,42.8191,29900.0
2014-01-28 13:55:00,49.53,49.58,49.53,49.55,20600.0,42.8191,42.8623,42.8191,42.8364,20600.0
2014-01-28 14:00:00,49.56,49.58,49.54,49.57,21900.0,42.845,42.8623,42.8277,42.8537,21900.0
2014-01-28 14:05:00,49.57,49.58,49.54,49.58,17700.0,42.8537,42.8623,42.8277,42.8623,17700.0
2014-01-28 14:10:00,49.59,49.59,49.55,49.57,18500.0,42.871,42.871,42.8364,42.8537,18500.0
2014-01-28 14:15:00,49.58,49.61,49.56,49.59,20800.0,42.8623,42.8883,42.845,42.871,20800.0
2014-01-28 14:20:00,49.6,49.64,49.6,49.62,17100.0,42.8796,42.9142,42.8796,42.8969,17100.0
2014-01-28 14:25:00,49.62,49.62,49.6,49.6,13100.0,42.8969,42.8969,42.8796,42.8796,13100.0
2014-01-28 14:30:00,49.6,49.61,49.53,49.54,26800.0,42.8796,42.8883,42.8191,42.8277,26800.0
2014-01-28 14:35:00,49.54,49.56,49.52,49.53,59600.0,42.8277,42.845,42.8105,42.8191,59600.0
2014-01-28 14:40:00,49.52,49.54,49.52,49.54,21400.0,42.8105,42.8277,42.8105,42.8277,21400.0
2014-01-28 14:45:00,49.54,49.62,49.54,49.62,39000.0,42.8277,42.8969,42.8277,42.8969,39000.0
2014-01-28 14:50:00,49.62,49.62,49.61,49.62,22800.0,42.8969,42.8969,42.8883,42.8969,22800.0
2014-01-28 14:55:00,49.62,49.72,49.62,49.71,52600.0,42.8969,42.9834,42.8969,42.9747,52600.0
2014-01-28 15:00:00,49.71,49.75,49.66,49.69,67300.0,42.9747,43.0093,42.9315,42.9574,67300.0
2014-01-28 15:05:00,49.69,49.72,49.68,49.7,37500.0,42.9574,42.9834,42.9488,42.9661,37500.0
2014-01-28 15:10:00,49.7,49.7,49.63,49.63,40700.0,42.9661,42.9661,42.9055,42.9055,40700.0
2014-01-28 15:15:00,49.63,49.63,49.58,49.59,39900.0,42.9055,42.9055,42.8623,42.871,39900.0
2014-01-28 15:20:00,49.59,49.59,49.57,49.59,42200.0,42.871,42.871,42.8537,42.871,42200.0
2014-01-28 15:25:00,49.6,49.6,49.53,49.56,45400.0,42.8796,42.8796,42.8191,42.845,45400.0
2014-01-28 15:30:00,49.56,49.63,49.56,49.6,42100.0,42.845,42.9055,42.845,42.8796,42100.0
2014-01-28 15:35:00,49.61,49.64,49.56,49.63,43200.0,42.8883,42.9142,42.845,42.9055,43200.0
2014-01-28 15:40:00,49.63,49.63,49.58,49.59,65500.0,42.9055,42.9055,42.8623,42.871,65500.0
2014-01-28 15:45:00,49.6,49.61,49.53,49.55,68400.0,42.8796,42.8883,42.8191,42.8364,68400.0
2014-01-28 15:50:00,49.55,49.58,49.54,49.56,84300.0,42.8364,42.8623,42.8277,42.845,84300.0
2014-01-28 15:55:00,49.56,49.66,49.56,49.65,114600.0,42.845,42.9315,42.845,42.9228,114600.0
2014-01-29 09:30:00,49.18,49.3,49.07,49.15,115500.0,42.5165,42.6203,42.4214,42.4906,115500.0
2014-01-29 09:35:00,49.14,49.21,48.76,48.88,51900.0,42.4819,42.5425,42.1534,42.2572,51900.0
2014-01-29 09:40:00,48.88,49.06,48.84,48.97,25800.0,42.2572,42.4128,42.2226,42.335,25800.0
2014-01-29 09:45:00,48.97,49.04,48.93,48.96,77000.0,42.335,42.3955,42.3004,42.3263,77000.0
2014-01-29 09:50:00,49.0,49.17,48.86,49.08,118700.0,42.3609,42.5079,42.2399,42.4301,118700.0
2014-01-29 09:55:00,49.09,49.15,49.02,49.11,41600.0,42.4387,42.4906,42.3782,42.456,41600.0
2014-01-29 10:00:00,49.11,49.38,49.11,49.31,69800.0,42.456,42.6894,42.456,42.6289,69800.0
2014-01-29 10:05:00,49.29,49.42,49.24,49.37,37300.0,42.6116,42.724,42.5684,42.6808,37300.0
2014-01-29 10:10:00,49.37,49.44,49.3,49.3,32100.0,42.6808,42.7413,42.6203,42.6203,32100.0
2014-01-29 10:15:00,49.28,49.37,49.24,49.27,21800.0,42.603,42.6808,42.5684,42.5943,21800.0
2014-01-29 10:20:00,49.27,49.28,49.16,49.27,37900.0,42.5943,42.603,42.4992,42.5943,37900.0
2014-01-29 10:25:00,49.29,49.34,49.21,49.32,61700.0,42.6116,42.6548,42.5425,42.6376,61700.0
2014-01-29 10:30:00,49.29,49.38,49.27,49.35,13100.0,42.6116,42.6894,42.5943,42.6635,13100.0
2014-01-29 10:35:00,49.35,49.43,49.33,49.42,11900.0,42.6635,42.7326,42.6462,42.724,11900.0
2014-01-29 10:40:00,49.42,49.59,49.42,49.55,28000.0,42.724,42.871,42.724,42.8364,28000.0
2014-01-29 10:45:00,49.56,49.65,49.53,49.61,37600.0,42.845,42.9228,42.8191,42.8883,37600.0
2014-01-29 10:50:00,49.6,49.61,49.52,49.6,30800.0,42.8796,42.8883,42.8105,42.8796,30800.0
2014-01-29 10:55:00,49.57,49.61,49.52,49.6,37500.0,42.8537,42.8883,42.8105,42.8796,37500.0
2014-01-29 11:00:00,49.6,49.65,49.57,49.59,6400.0,42.8796,42.9228,42.8537,42.871,6400.0
2014-01-29 11:05:00,49.65,49.72,49.64,49.65,37700.0,42.9228,42.9834,42.9142,42.9228,37700.0
2014-01-29 11:10:00,49.66,49.69,49.64,49.69,6000.0,42.9315,42.9574,42.9142,42.9574,6000.0
2014-01-29 11:15:00,49.7,49.76,49.58,49.58,11400.0,42.9661,43.0179,42.8623,42.8623,11400.0
2014-01-29 11:20:00,49.6,49.62,49.41,49.54,46000.0,42.8796,42.8969,42.7154,42.8277,46000.0
2014-01-29 11:25:00,49.56,49.6,49.5,49.58,17900.0,42.845,42.8796,42.7932,42.8623,17900.0
2014-01-29 11:30:00,49.57,49.57,49.48,49.5,5400.0,42.8537,42.8537,42.7759,42.7932,5400.0
2014-01-29 11:35:00,49.5,49.58,49.49,49.57,10200.0,42.7932,42.8623,42.7845,42.8537,10200.0
2014-01-29 11:40:00,49.58,49.59,49.49,49.51,10700.0,42.8623,42.871,42.7845,42.8018,10700.0
2014-01-29 11:45:00,49.51,49.56,49.51,49.55,5500.0,42.8018,42.845,42.8018,42.8364,5500.0
2014-01-29 11:50:00,49.54,49.56,49.52,49.56,5900.0,42.8277,42.845,42.8105,42.845,5900.0
2014-01-29 11:55:00,49.55,49.66,49.55,49.64,17100.0,42.8364,42.9315,42.8364,42.9142,17100.0
2014-01-29 12:00:00,49.65,49.65,49.53,49.53,21000.0,42.9228,42.9228,42.8191,42.8191,21000.0
2014-01-29 12:05:00,49.53,49.53,49.44,49.47,26800.0,42.8191,42.8191,42.7413,42.7672,26800.0
2014-01-29 12:10:00,49.48,49.54,49.44,49.46,23600.0,42.7759,42.8277,42.7413,42.7586,23600.0
2014-01-29 12:15:00,49.45,49.47,49.43,49.43,17800.0,42.7499,42.7672,42.7326,42.7326,17800.0
2014-01-29 12:20:00,49.43,49.47,49.43,49.46,12600.0,42.7326,42.7672,42.7326,42.7586,12600.0
2014-01-29 12:25:00,49.45,49.5,49.44,49.46,28100.0,42.7499,42.7932,42.7413,42.7586,28100.0
2014-01-29 12:30:00,49.45,49.45,49.38,49.38,16300.0,42.7499,42.7499,42.6894,42.6894,16300.0
2014-01-29 12:35:00,49.36,49.36,49.28,49.33,11200.0,42.6721,42.6721,42.603,42.6462,11200.0
2014-01-29 12:40:00,49.34,49.37,49.33,49.35,15200.0,42.6548,42.6808,42.6462,42.6635,15200.0
2014-01-29 12:45:00,49.36,49.38,49.35,49.37,9100.0,42.6721,42.6894,42.6635,42.6808,9100.0
2014-01-29 12:50:00,49.38,49.38,49.31,49.31,15400.0,42.6894,42.6894,42.6289,42.6289,15400.0
2014-01-29 12:55:00,49.31,49.32,49.28,49.3,13600.0,42.6289,42.6376,42.603,42.6203,13600.0
2014-01-29 13:00:00,49.3,49.3,49.27,49.29,19200.0,42.6203,42.6203,42.5943,42.6116,19200.0
2014-01-29 13:05:00,49.29,49.38,49.27,49.37,24600.0,42.6116,42.6894,42.5943,42.6808,24600.0
2014-01-29 13:10:00,49.37,49.41,49.32,49.4,30300.0,42.6808,42.7154,42.6376,42.7067,30300.0
2014-01-29 13:15:00,49.39,49.41,49.36,49.39,14200.0,42.6981,42.7154,42.6721,42.6981,14200.0
2014-01-29 13:20:00,49.4,49.47,49.39,49.47,17700.0,42.7067,42.7672,42.6981,42.7672,17700.0
2014-01-29 13:25:00,49.47,49.47,49.39,49.41,13700.0,42.7672,42.7672,42.6981,42.7154,13700.0
2014-01-29 13:30:00,49.41,49.41,49.31,49.33,11400.0,42.7154,42.7154,42.6289,42.6462,11400.0
2014-01-29 13:35:00,49.33,49.36,49.28,49.28,11900.0,42.6462,42.6721,42.603,42.603,11900.0
2014-01-29 13:40:00,49.27,49.28,49.23,49.24,9200.0,42.5943,42.603,42.5597,42.5684,9200.0
2014-01-29 13:45:00,49.24,49.31,49.23,49.3,12900.0,42.5684,42.6289,42.5597,42.6203,12900.0
2014-01-29 13:50:00,49.3,49.31,49.27,49.3,17900.0,42.6203,42.6289,42.5943,42.6203,17900.0
2014-01-29 13:55:00,49.31,49.35,49.28,49.34,20400.0,42.6289,42.6635,42.603,42.6548,20400.0
2014-01-29 14:00:00,49.32,49.48,49.17,49.36,86600.0,42.6376,42.7759,42.5079,42.6721,86600.0
2014-01-29 14:05:00,49.37,49.37,49.08,49.24,15800.0,42.6808,42.6808,42.4301,42.5684,15800.0
2014-01-29 14:10:00,49.25,49.26,49.07,49.1,18500.0,42.577,42.5857,42.4214,42.4474,18500.0
2014-01-29 14:15:00,49.14,49.14,48.81,48.84,44400.0,42.4819,42.4819,42.1967,42.2226,44400.0
2014-01-29 14:20:00,48.84,48.97,48.72,48.94,42100.0,42.2226,42.335,42.1188,42.309,42100.0
2014-01-29 14:25:00,48.94,49.31,48.91,49.31,90100.0,42.309,42.6289,42.2831,42.6289,90100.0
2014-01-29 14:30:00,49.3,49.3,49.24,49.3,53300.0,42.6203,42.6203,42.5684,42.6203,53300.0
2014-01-29 14:35:00,49.29,49.3,49.19,49.26,74100.0,42.6116,42.6203,42.5252,42.5857,74100.0
2014-01-29 14:40:00,49.26,49.3,49.16,49.23,60000.0,42.5857,42.6203,42.4992,42.5597,60000.0
2014-01-29 14:45:00,49.22,49.26,49.04,49.13,20100.0,42.5511,42.5857,42.3955,42.4733,20100.0
2014-01-29 14:50:00,49.11,49.24,49.09,49.17,24200.0,42.456,42.5684,42.4387,42.5079,24200.0
2014-01-29 14:55:00,49.16,49.25,49.12,49.13,31700.0,42.4992,42.577,42.4646,42.4733,31700.0
2014-01-29 15:00:00,49.12,49.16,49.03,49.15,31600.0,42.4646,42.4992,42.3868,42.4906,31600.0
2014-01-29 15:05:00,49.16,49.19,49.08,49.14,22800.0,42.4992,42.5252,42.4301,42.4819,22800.0
2014-01-29 15:10:00,49.12,49.12,48.95,48.95,26100.0,42.4646,42.4646,42.3177,42.3177,26100.0
2014-01-29 15:15:00,48.95,49.01,48.88,48.89,19400.0,42.3177,42.3696,42.2572,42.2658,19400.0
2014-01-29 15:20:00,48.9,48.96,48.85,48.93,28400.0,42.2745,42.3263,42.2312,42.3004,28400.0
2014-01-29 15:25:00,48.93,48.94,48.86,48.86,18300.0,42.3004,42.309,42.2399,42.2399,18300.0
2014-01-29 15:30:00,48.86,48.86,48.75,48.79,37900.0,42.2399,42.2399,42.1448,42.1794,37900.0
2014-01-29 15:35:00,48.8,48.9,48.75,48.88,63100.0,42.188,42.2745,42.1448,42.2572,63100.0
2014-01-29 15:40:00,48.88,48.97,48.83,48.97,31500.0,42.2572,42.335,42.2139,42.335,31500.0
2014-01-29 15:45:00,48.97,49.09,48.95,49.05,71000.0,42.335,42.4387,42.3177,42.4041,71000.0
2014-01-29 15:50:00,49.05,49.09,49.03,49.07,68200.0,42.4041,42.4387,42.3868,42.4214,68200.0
2014-01-29 15:55:00,49.07,49.08,48.92,49.0,99500.0,42.4214,42.4301,42.2917,42.3609,99500.0
2014-01-30 09:30:00,49.29,49.72,49.29,49.67,66500.0,42.6116,42.9834,42.6116,42.9401,66500.0
2014-01-30 09:35:00,49.68,49.8,49.65,49.72,29400.0,42.9488,43.0525,42.9228,42.9834,29400.0
2014-01-30 09:40:00,49.71,49.72,49.64,49.64,34400.0,42.9747,42.9834,42.9142,42.9142,34400.0
2014-01-30 09:45:00,49.65,49.7,49.57,49.7,15400.0,42.9228,42.9661,42.8537,42.9661,15400.0
2014-01-30 09:50:00,49.73,49.83,49.32,49.72,92600.0,42.992,43.0784,42.6376,42.9834,92600.0
2014-01-30 09:55:00,49.71,49.79,49.71,49.79,21100.0,42.9747,43.0439,42.9747,43.0439,21100.0
2014-01-30 10:00:00,49.78,49.88,49.76,49.88,44800.0,43.0352,43.1217,43.0179,43.1217,44800.0
2014-01-30 10:05:00,49.9,49.95,49.84,49.92,50400.0,43.139,43.1822,43.0871,43.1563,50400.0
2014-01-30 10:10:00,49.91,49.93,49.84,49.88,37700.0,43.1476,43.1649,43.0871,43.1217,37700.0
2014-01-30 10:15:00,49.88,49.96,49.85,49.96,51400.0,43.1217,43.1908,43.0957,43.1908,51400.0
2014-01-30 10:20:00,49.96,50.06,49.95,50.0,110100.0,43.1908,43.2773,43.1822,43.2254,110100.0
2014-01-30 10:25:00,50.01,50.12,49.92,49.93,52500.0,43.2341,43.3292,43.1563,43.1649,52500.0
2014-01-30 10:30:00,49.92,50.01,49.91,49.95,34200.0,43.1563,43.2341,43.1476,43.1822,34200.0
2014-01-30 10:35:00,49.96,50.0,49.93,50.0,24600.0,43.1908,43.2254,43.1649,43.2254,24600.0
2014-01-30 10:40:00,50.01,50.04,49.86,49.88,24800.0,43.2341,43.26,43.1044,43.1217,24800.0
2014-01-30 10:45:00,49.88,49.89,49.83,49.84,13600.0,43.1217,43.1303,43.0784,43.0871,13600.0
2014-01-30 10:50:00,49.83,49.88,49.8,49.8,11800.0,43.0784,43.1217,43.0525,43.0525,11800.0
2014-01-30 10:55:00,49.81,49.92,49.81,49.91,16200.0,43.0612,43.1563,43.0612,43.1476,16200.0
2014-01-30 11:00:00,49.92,49.93,49.88,49.9,18900.0,43.1563,43.1649,43.1217,43.139,18900.0
2014-01-30 11:05:00,49.9,49.93,49.88,49.91,29200.0,43.139,43.1649,43.1217,43.1476,29200.0
2014-01-30 11:10:00,49.9,49.96,49.84,49.96,18900.0,43.139,43.1908,43.0871,43.1908,18900.0
2014-01-30 11:15:00,49.97,50.09,49.95,50.08,21700.0,43.1995,43.3032,43.1822,43.2946,21700.0
2014-01-30 11:20:00,50.07,50.22,50.07,50.15,48400.0,43.2859,43.4156,43.2859,43.3551,48400.0
2014-01-30 11:25:00,50.15,50.21,50.13,50.21,55800.0,43.3551,43.407,43.3378,43.407,55800.0
2014-01-30 11:30:00,50.21,50.25,50.2,50.21,57800.0,43.407,43.4415,43.3983,43.407,57800.0
2014-01-30 11:35:00,50.21,50.25,50.16,50.25,36000.0,43.407,43.4415,43.3637,43.4415,36000.0
2014-01-30 11:40:00,50.24,50.32,50.24,50.3,32100.0,43.4329,43.5021,43.4329,43.4848,32100.0
2014-01-30 11:45:00,50.3,50.41,50.3,50.4,35100.0,43.4848,43.5799,43.4848,43.5712,35100.0
2014-01-30 11:50:00,50.39,50.5,50.38,50.49,30200.0,43.5626,43.6577,43.5539,43.649,30200.0
2014-01-30 11:55:00,50.49,50.52,50.45,50.49,49200.0,43.649,43.675,43.6144,43.649,49200.0
2014-01-30 12:00:00,50.5,50.71,50.5,50.64,98600.0,43.6577,43.8392,43.6577,43.7787,98600.0
2014-01-30 12:05:00,50.63,50.67,50.6,50.66,51100.0,43.7701,43.8046,43.7441,43.796,51100.0
2014-01-30 12:10:00,50.65,50.68,50.65,50.65,22600.0,43.7873,43.8133,43.7873,43.7873,22600.0
2014-01-30 12:15:00,50.65,50.66,50.64,50.65,44600.0,43.7873,43.796,43.7787,43.7873,44600.0
2014-01-30 12:20:00,50.65,50.71,50.65,50.71,39400.0,43.7873,43.8392,43.7873,43.8392,39400.0
2014-01-30 12:25:00,50.71,50.75,50.7,50.75,30700.0,43.8392,43.8738,43.8306,43.8738,30700.0
2014-01-30 12:30:00,50.75,50.78,50.56,50.59,63700.0,43.8738,43.8997,43.7095,43.7355,63700.0
2014-01-30 12:35:00,50.58,50.58,50.49,50.49,13300.0,43.7268,43.7268,43.649,43.649,13300.0
2014-01-30 12:40:00,50.48,50.51,50.42,50.43,28300.0,43.6404,43.6663,43.5885,43.5972,28300.0
2014-01-30 12:45:00,50.42,50.43,50.38,50.41,44800.0,43.5885,43.5972,43.5539,43.5799,44800.0
2014-01-30 12:50:00,50.43,50.47,50.4,50.43,34500.0,43.5972,43.6317,43.5712,43.5972,34500.0
2014-01-30 12:55:00,50.44,50.5,50.42,50.42,20300.0,43.6058,43.6577,43.5885,43.5885,20300.0
2014-01-30 13:00:00,50.42,50.42,50.36,50.37,16100.0,43.5885,43.5885,43.5366,43.5453,16100.0
2014-01-30 13:05:00,50.37,50.38,50.31,50.31,18700.0,43.5453,43.5539,43.4934,43.4934,18700.0
2014-01-30 13:10:00,50.31,50.32,50.13,50.14,48800.0,43.4934,43.5021,43.3378,43.3464,48800.0
2014-01-30 13:15:00,50.13,50.14,50.08,50.1,32800.0,43.3378,43.3464,43.2946,43.3119,32800.0
2014-01-30 13:20:00,50.11,50.11,50.03,50.05,41200.0,43.3205,43.3205,43.2514,43.2686,41200.0
2014-01-30 13:25:00,50.05,50.05,50.01,50.04,14800.0,43.2686,43.2686,43.2341,43.26,14800.0
2014-01-30 13:30:00,50.04,50.07,49.96,49.97,32900.0,43.26,43.2859,43.1908,43.1995,32900.0
2014-01-30 13:35:00,49.96,50.06,49.96,50.05,30400.0,43.1908,43.2773,43.1908,43.2686,30400.0
2014-01-30 13:40:00,50.05,50.17,50.05,50.17,14300.0,43.2686,43.3724,43.2686,43.3724,14300.0
2014-01-30 13:45:00,50.17,50.19,50.15,50.17,20200.0,43.3724,43.3897,43.3551,43.3724,20200.0
2014-01-30 13:50:00,50.17,50.21,50.17,50.18,16600.0,43.3724,43.407,43.3724,43.381,16600.0
2014-01-30 13:55:00,50.17,50.21,50.16,50.19,28200.0,43.3724,43.407,43.3637,43.3897,28200.0
2014-01-30 14:00:00,50.19,50.25,50.16,50.17,31500.0,43.3897,43.4415,43.3637,43.3724,31500.0
2014-01-30 14:05:00,50.18,50.2,50.17,50.17,11600.0,43.381,43.3983,43.3724,43.3724,11600.0
2014-01-30 14:10:00,50.18,50.22,50.12,50.14,35100.0,43.381,43.4156,43.3292,43.3464,35100.0
2014-01-30 14:15:00,50.13,50.2,50.11,50.18,16900.0,43.3378,43.3983,43.3205,43.381,16900.0
2014-01-30 14:20:00,50.19,50.23,50.16,50.23,19300.0,43.3897,43.4243,43.3637,43.4243,19300.0
2014-01-30 14:25:00,50.23,50.34,50.23,50.34,38500.0,43.4243,43.5193,43.4243,43.5193,38500.0
2014-01-30 14:30:00,50.34,50.39,50.34,50.38,29500.0,43.5193,43.5626,43.5193,43.5539,29500.0
2014-01-30 14:35:00,50.38,50.56,50.38,50.56,63700.0,43.5539,43.7095,43.5539,43.7095,63700.0
2014-01-30 14:40:00,50.56,50.67,50.56,50.66,53000.0,43.7095,43.8046,43.7095,43.796,53000.0
2014-01-30 14:45:00,50.66,50.73,50.64,50.72,43000.0,43.796,43.8565,43.7787,43.8479,43000.0
2014-01-30 14:50:00,50.72,50.83,50.72,50.82,38700.0,43.8479,43.943,43.8479,43.9343,38700.0
2014-01-30 14:55:00,50.82,50.87,50.81,50.85,37500.0,43.9343,43.9775,43.9257,43.9602,37500.0
2014-01-30 15:00:00,50.85,50.91,50.85,50.89,34600.0,43.9602,44.0121,43.9602,43.9948,34600.0
2014-01-30 15:05:00,50.9,50.93,50.77,50.78,59100.0,44.0035,44.0294,43.8911,43.8997,59100.0
2014-01-30 15:10:00,50.78,50.88,50.78,50.88,33700.0,43.8997,43.9862,43.8997,43.9862,33700.0
2014-01-30 15:15:00,50.88,50.91,50.87,50.88,31400.0,43.9862,44.0121,43.9775,43.9862,31400.0
2014-01-30 15:20:00,50.88,50.96,50.88,50.96,38400.0,43.9862,44.0553,43.9862,44.0553,38400.0
2014-01-30 15:25:00,50.95,50.95,50.82,50.85,43200.0,44.0467,44.0467,43.9343,43.9602,43200.0
2014-01-30 15:30:00,50.86,50.87,50.81,50.82,87900.0,43.9689,43.9775,43.9257,43.9343,87900.0
2014-01-30 15:35:00,50.81,50.88,50.8,50.88,69800.0,43.9257,43.9862,43.917,43.9862,69800.0
2014-01-30 15:40:00,50.88,50.99,50.88,50.99,78300.0,43.9862,44.0813,43.9862,44.0813,78300.0
2014-01-30 15:45:00,50.98,51.0,50.87,50.88,98600.0,44.0726,44.0899,43.9775,43.9862,98600.0
2014-01-30 15:50:00,50.89,50.89,50.83,50.87,68700.0,43.9948,43.9948,43.943,43.9775,68700.0
2014-01-30 15:55:00,50.87,50.89,50.78,50.84,125200.0,43.9775,43.9948,43.8997,43.9516,125200.0
2014-01-31 09:30:00,49.98,50.1,49.92,50.08,134200.0,43.2081,43.3119,43.1563,43.2946,134200.0
2014-01-31 09:35:00,50.08,50.13,50.03,50.06,31500.0,43.2946,43.3378,43.2514,43.2773,31500.0
2014-01-31 09:40:00,50.03,50.11,49.93,50.11,22300.0,43.2514,43.3205,43.1649,43.3205,22300.0
2014-01-31 09:45:00,50.11,50.31,50.05,50.29,53800.0,43.3205,43.4934,43.2686,43.4761,53800.0
2014-01-31 09:50:00,50.32,50.35,50.27,50.31,20500.0,43.5021,43.528,43.4588,43.4934,20500.0
2014-01-31 09:55:00,50.31,50.32,50.19,50.21,16700.0,43.4934,43.5021,43.3897,43.407,16700.0
2014-01-31 10:00:00,50.22,50.32,50.19,50.26,20000.0,43.4156,43.5021,43.3897,43.4502,20000.0
2014-01-31 10:05:00,50.25,50.32,50.21,50.26,12200.0,43.4415,43.5021,43.407,43.4502,12200.0
2014-01-31 10:10:00,50.27,50.36,50.25,50.35,16000.0,43.4588,43.5366,43.4415,43.528,16000.0
2014-01-31 10:15:00,50.36,50.36,50.26,50.29,19000.0,43.5366,43.5366,43.4502,43.4761,19000.0
2014-01-31 10:20:00,50.29,50.36,50.18,50.2,25800.0,43.4761,43.5366,43.381,43.3983,25800.0
2014-01-31 10:25:00,50.19,50.19,50.0,50.02,29300.0,43.3897,43.3897,43.2254,43.2427,29300.0
2014-01-31 10:30:00,50.03,50.08,50.01,50.04,13400.0,43.2514,43.2946,43.2341,43.26,13400.0
2014-01-31 10:35:00,50.02,50.12,50.02,50.08,13300.0,43.2427,43.3292,43.2427,43.2946,13300.0
2014-01-31 10:40:00,50.08,50.11,50.05,50.07,15200.0,43.2946,43.3205,43.2686,43.2859,15200.0
2014-01-31 10:45:00,50.08,50.21,50.06,50.21,9100.0,43.2946,43.407,43.2773,43.407,9100.0
2014-01-31 10:50:00,50.24,50.32,50.21,50.22,19200.0,43.4329,43.5021,43.407,43.4156,19200.0
2014-01-31 10:55:00,50.22,50.3,50.15,50.15,13300.0,43.4156,43.4848,43.3551,43.3551,13300.0
2014-01-31 11:00:00,50.15,50.17,50.09,50.17,8300.0,43.3551,43.3724,43.3032,43.3724,8300.0
2014-01-31 11:05:00,50.16,50.26,50.13,50.23,13900.0,43.3637,43.4502,43.3378,43.4243,13900.0
2014-01-31 11:10:00,50.23,50.23,50.12,50.16,24300.0,43.4243,43.4243,43.3292,43.3637,24300.0
2014-01-31 11:15:00,50.16,50.25,50.07,50.07,24300.0,43.3637,43.4415,43.2859,43.2859,24300.0
2014-01-31 11:20:00,50.07,50.14,50.06,50.14,7600.0,43.2859,43.3464,43.2773,43.3464,7600.0
2014-01-31 11:25:00,50.15,50.22,50.11,50.22,10400.0,43.3551,43.4156,43.3205,43.4156,10400.0
2014-01-31 11:30:00,50.23,50.29,50.2,50.23,7700.0,43.4243,43.4761,43.3983,43.4243,7700.0
2014-01-31 11:35:00,50.23,50.23,50.17,50.21,7200.0,43.4243,43.4243,43.3724,43.407,7200.0
2014-01-31 11:40:00,50.23,50.29,50.19,50.29,13000.0,43.4243,43.4761,43.3897,43.4761,13000.0
2014-01-31 11:45:00,50.3,50.34,50.28,50.29,9400.0,43.4848,43.5193,43.4675,43.4761,9400.0
2014-01-31 11:50:00,50.31,50.33,50.26,50.27,13000.0,43.4934,43.5107,43.4502,43.4588,13000.0
2014-01-31 11:55:00,50.28,50.42,50.27,50.42,7000.0,43.4675,43.5885,43.4588,43.5885,7000.0
2014-01-31 12:00:00,50.42,50.5,50.41,50.46,12300.0,43.5885,43.6577,43.5799,43.6231,12300.0
2014-01-31 12:05:00,50.48,50.48,50.43,50.43,14200.0,43.6404,43.6404,43.5972,43.5972,14200.0
2014-01-31 12:10:00,50.44,50.49,50.31,50.33,12700.0,43.6058,43.649,43.4934,43.5107,12700.0
2014-01-31 12:15:00,50.33,50.33,50.24,50.26,17800.0,43.5107,43.5107,43.4329,43.4502,17800.0
2014-01-31 12:20:00,50.26,50.26,50.19,50.19,7300.0,43.4502,43.4502,43.3897,43.3897,7300.0
2014-01-31 12:25:00,50.17,50.23,50.16,50.23,9100.0,43.3724,43.4243,43.3637,43.4243,9100.0
2014-01-31 12:30:00,50.22,50.23,50.13,50.13,12300.0,43.4156,43.4243,43.3378,43.3378,12300.0
2014-01-31 12:35:00,50.12,50.16,50.05,50.14,22300.0,43.3292,43.3637,43.2686,43.3464,22300.0
2014-01-31 12:40:00,50.14,50.16,50.11,50.12,9400.0,43.3464,43.3637,43.3205,43.3292,9400.0
2014-01-31 12:45:00,50.11,50.18,50.11,50.17,15500.0,43.3205,43.381,43.3205,43.3724,15500.0
2014-01-31 12:50:00,50.17,50.25,50.17,50.25,8500.0,43.3724,43.4415,43.3724,43.4415,8500.0
2014-01-31 12:55:00,50.24,50.24,50.11,50.15,17700.0,43.4329,43.4329,43.3205,43.3551,17700.0
2014-01-31 13:00:00,50.15,50.2,50.13,50.14,8800.0,43.3551,43.3983,43.3378,43.3464,8800.0
2014-01-31 13:05:00,50.12,50.15,50.11,50.15,7800.0,43.3292,43.3551,43.3205,43.3551,7800.0
2014-01-31 13:10:00,50.15,50.18,50.15,50.15,5900.0,43.3551,43.381,43.3551,43.3551,5900.0
2014-01-31 13:15:00,50.16,50.16,50.08,50.08,13200.0,43.3637,43.3637,43.2946,43.2946,13200.0
2014-01-31 13:20:00,50.09,50.12,50.05,50.06,7800.0,43.3032,43.3292,43.2686,43.2773,7800.0
2014-01-31 13:25:00,50.07,50.08,50.02,50.06,12900.0,43.2859,43.2946,43.2427,43.2773,12900.0
2014-01-31 13:30:00,50.05,50.11,50.05,50.07,12000.0,43.2686,43.3205,43.2686,43.2859,12000.0
2014-01-31 13:35:00,50.06,50.12,50.06,50.12,8100.0,43.2773,43.3292,43.2773,43.3292,8100.0
2014-01-31 13:40:00,50.12,50.22,50.11,50.14,12000.0,43.3292,43.4156,43.3205,43.3464,12000.0
2014-01-31 13:45:00,50.15,50.24,50.1,50.22,12200.0,43.3551,43.4329,43.3119,43.4156,12200.0
2014-01-31 13:50:00,50.22,50.29,50.22,50.26,10600.0,43.4156,43.4761,43.4156,43.4502,10600.0
2014-01-31 13:55:00,50.26,50.29,50.24,50.29,19600.0,43.4502,43.4761,43.4329,43.4761,19600.0
2014-01-31 14:00:00,50.28,50.32,50.27,50.31,17100.0,43.4675,43.5021,43.4588,43.4934,17100.0
2014-01-31 14:05:00,50.31,50.32,50.23,50.23,15000.0,43.4934,43.5021,43.4243,43.4243,15000.0
2014-01-31 14:10:00,50.23,50.23,50.18,50.18,10300.0,43.4243,43.4243,43.381,43.381,10300.0
2014-01-31 14:15:00,50.19,50.19,50.14,50.15,10900.0,43.3897,43.3897,43.3464,43.3551,10900.0
2014-01-31 14:20:00,50.15,50.16,50.11,50.14,14400.0,43.3551,43.3637,43.3205,43.3464,14400.0
2014-01-31 14:25:00,50.15,50.18,50.11,50.11,9800.0,43.3551,43.381,43.3205,43.3205,9800.0
2014-01-31 14:30:00,50.11,50.14,50.08,50.09,14700.0,43.3205,43.3464,43.2946,43.3032,14700.0
2014-01-31 14:35:00,50.09,50.17,50.08,50.14,13800.0,43.3032,43.3724,43.2946,43.3464,13800.0
2014-01-31 14:40:00,50.14,50.16,50.12,50.15,10300.0,43.3464,43.3637,43.3292,43.3551,10300.0
2014-01-31 14:45:00,50.15,50.16,50.12,50.16,12100.0,43.3551,43.3637,43.3292,43.3637,12100.0
2014-01-31 14:50:00,50.17,50.18,50.05,50.05,15000.0,43.3724,43.381,43.2686,43.2686,15000.0
2014-01-31 14:55:00,50.05,50.07,50.04,50.07,15300.0,43.2686,43.2859,43.26,43.2859,15300.0
2014-01-31 15:00:00,50.06,50.06,49.99,50.05,20800.0,43.2773,43.2773,43.2168,43.2686,20800.0
2014-01-31 15:05:00,50.06,50.06,49.93,49.93,19500.0,43.2773,43.2773,43.1649,43.1649,19500.0
2014-01-31 15:10:00,49.92,49.96,49.9,49.94,17000.0,43.1563,43.1908,43.139,43.1735,17000.0
2014-01-31 15:15:00,49.93,49.93,49.76,49.77,34700.0,43.1649,43.1649,43.0179,43.0266,34700.0
2014-01-31 15:20:00,49.78,49.8,49.73,49.8,27300.0,43.0352,43.0525,42.992,43.0525,27300.0
2014-01-31 15:25:00,49.8,49.83,49.77,49.78,32900.0,43.0525,43.0784,43.0266,43.0352,32900.0
2014-01-31 15:30:00,49.78,49.85,49.78,49.79,30300.0,43.0352,43.0957,43.0352,43.0439,30300.0
2014-01-31 15:35:00,49.8,49.82,49.74,49.76,28000.0,43.0525,43.0698,43.0006,43.0179,28000.0
2014-01-31 15:40:00,49.75,49.77,49.72,49.74,33800.0,43.0093,43.0266,42.9834,43.0006,33800.0
2014-01-31 15:45:00,49.75,49.77,49.62,49.72,69400.0,43.0093,43.0266,42.8969,42.9834,69400.0
2014-01-31 15:50:00,49.72,49.73,49.66,49.66,43700.0,42.9834,42.992,42.9315,42.9315,43700.0
2014-01-31 15:55:00,49.66,49.68,49.56,49.59,84200.0,42.9315,42.9488,42.845,42.871,84200.0
2014-02-03 09:30:00,49.7,49.83,49.61,49.65,78500.0,42.9661,43.0784,42.8883,42.9228,78500.0
2014-02-03 09:35:00,49.69,49.84,49.61,49.73,151100.0,42.9574,43.0871,42.8883,42.992,151100.0
2014-02-03 09:40:00,49.73,49.82,49.45,49.51,49300.0,42.992,43.0698,42.7499,42.8018,49300.0
2014-02-03 09:45:00,49.5,49.5,49.08,49.1,64900.0,42.7932,42.7932,42.4301,42.4474,64900.0
2014-02-03 09:50:00,49.06,49.28,49.06,49.25,33300.0,42.4128,42.603,42.4128,42.577,33300.0
2014-02-03 09:55:00,49.25,49.27,49.08,49.15,22500.0,42.577,42.5943,42.4301,42.4906,22500.0
2014-02-03 10:00:00,49.13,49.13,48.9,48.95,35800.0,42.4733,42.4733,42.2745,42.3177,35800.0
2014-02-03 10:05:00,48.96,49.0,48.94,48.94,45600.0,42.3263,42.3609,42.309,42.309,45600.0
2014-02-03 10:10:00,48.92,48.93,48.61,48.67,29800.0,42.2917,42.3004,42.0237,42.0756,29800.0
2014-02-03 10:15:00,48.67,48.67,48.49,48.49,22400.0,42.0756,42.0756,41.92,41.92,22400.0
2014-02-03 10:20:00,48.44,48.56,48.32,48.32,75600.0,41.8768,41.9805,41.773,41.773,75600.0
2014-02-03 10:25:00,48.34,48.56,48.29,48.56,35000.0,41.7903,41.9805,41.7471,41.9805,35000.0
2014-02-03 10:30:00,48.53,48.58,48.52,48.54,14700.0,41.9546,41.9978,41.9459,41.9632,14700.0
2014-02-03 10:35:00,48.54,48.6,48.49,48.57,36200.0,41.9632,42.0151,41.92,41.9892,36200.0
2014-02-03 10:40:00,48.58,48.6,48.51,48.51,29800.0,41.9978,42.0151,41.9373,41.9373,29800.0
2014-02-03 10:45:00,48.51,48.53,48.44,48.49,28300.0,41.9373,41.9546,41.8768,41.92,28300.0
2014-02-03 10:50:00,48.48,48.48,48.3,48.31,25900.0,41.9114,41.9114,41.7558,41.7644,25900.0
2014-02-03 10:55:00,48.29,48.44,48.29,48.44,30800.0,41.7471,41.8768,41.7471,41.8768,30800.0
2014-02-03 11:00:00,48.43,48.53,48.33,48.35,52000.0,41.8681,41.9546,41.7817,41.799,52000.0
2014-02-03 11:05:00,48.37,48.38,48.24,48.27,41100.0,41.8163,41.8249,41.7039,41.7298,41100.0
2014-02-03 11:10:00,48.27,48.38,48.23,48.24,60300.0,41.7298,41.8249,41.6952,41.7039,60300.0
2014-02-03 11:15:00,48.28,48.31,48.19,48.23,89600.0,41.7385,41.7644,41.6607,41.6952,89600.0
2014-02-03 11:20:00,48.21,48.21,48.06,48.07,37100.0,41.6779,41.6779,41.5483,41.5569,37100.0
2014-02-03 11:25:00,48.07,48.12,48.01,48.04,25200.0,41.5569,41.6001,41.505,41.531,25200.0
2014-02-03 11:30:00,48.05,48.16,47.99,48.13,28000.0,41.5396,41.6347,41.4878,41.6088,28000.0
2014-02-03 11:35:00,48.12,48.2,48.08,48.15,17700.0,41.6001,41.6693,41.5656,41.6261,17700.0
2014-02-03 11:40:00,48.16,48.18,48.11,48.11,13200.0,41.6347,41.652,41.5915,41.5915,13200.0
2014-02-03 11:45:00,48.1,48.13,48.05,48.09,24300.0,41.5829,41.6088,41.5396,41.5742,24300.0
2014-02-03 11:50:00,48.09,48.17,48.08,48.17,44900.0,41.5742,41.6434,41.5656,41.6434,44900.0
2014-02-03 11:55:00,48.18,48.18,48.06,48.11,26200.0,41.652,41.652,41.5483,41.5915,26200.0
2014-02-03 12:00:00,48.13,48.13,48.02,48.03,12800.0,41.6088,41.6088,41.5137,41.5223,12800.0
2014-02-03 12:05:00,48.02,48.15,48.0,48.13,21700.0,41.5137,41.6261,41.4964,41.6088,21700.0
2014-02-03 12:10:00,48.11,48.13,48.05,48.13,19800.0,41.5915,41.6088,41.5396,41.6088,19800.0
2014-02-03 12:15:00,48.13,48.15,48.1,48.15,27400.0,41.6088,41.6261,41.5829,41.6261,27400.0
2014-02-03 12:20:00,48.15,48.21,48.1,48.2,20500.0,41.6261,41.6779,41.5829,41.6693,20500.0
2014-02-03 12:25:00,48.19,48.24,48.16,48.16,12300.0,41.6607,41.7039,41.6347,41.6347,12300.0
2014-02-03 12:30:00,48.15,48.22,48.12,48.22,19200.0,41.6261,41.6866,41.6001,41.6866,19200.0
2014-02-03 12:35:00,48.2,48.2,48.03,48.04,36100.0,41.6693,41.6693,41.5223,41.531,36100.0
2014-02-03 12:40:00,48.04,48.13,48.04,48.12,12100.0,41.531,41.6088,41.531,41.6001,12100.0
2014-02-03 12:45:00,48.11,48.18,48.07,48.16,9800.0,41.5915,41.652,41.5569,41.6347,9800.0
2014-02-03 12:50:00,48.17,48.18,48.13,48.15,12000.0,41.6434,41.652,41.6088,41.6261,12000.0
2014-02-03 12:55:00,48.17,48.18,48.06,48.06,16900.0,41.6434,41.652,41.5483,41.5483,16900.0
2014-02-03 13:00:00,48.05,48.07,48.03,48.05,20000.0,41.5396,41.5569,41.5223,41.5396,20000.0
2014-02-03 13:05:00,48.03,48.06,47.89,47.91,38200.0,41.5223,41.5483,41.4013,41.4186,38200.0
2014-02-03 13:10:00,47.91,47.97,47.88,47.96,20100.0,41.4186,41.4705,41.3927,41.4618,20100.0
2014-02-03 13:15:00,47.94,47.98,47.86,47.86,19300.0,41.4445,41.4791,41.3754,41.3754,19300.0
2014-02-03 13:20:00,47.86,47.86,47.82,47.83,14300.0,41.3754,41.3754,41.3408,41.3494,14300.0
2014-02-03 13:25:00,47.82,47.82,47.73,47.76,39200.0,41.3408,41.3408,41.263,41.2889,39200.0
2014-02-03 13:30:00,47.75,47.87,47.69,47.87,35600.0,41.2803,41.384,41.2284,41.384,35600.0
2014-02-03 13:35:00,47.86,47.87,47.8,47.8,22000.0,41.3754,41.384,41.3235,41.3235,22000.0
2014-02-03 13:40:00,47.8,47.85,47.8,47.83,30600.0,41.3235,41.3667,41.3235,41.3494,30600.0
2014-02-03 13:45:00,47.83,47.83,47.74,47.75,28200.0,41.3494,41.3494,41.2716,41.2803,28200.0
2014-02-03 13:50:00,47.75,47.77,47.66,47.69,21100.0,41.2803,41.2976,41.2025,41.2284,21100.0
2014-02-03 13:55:00,47.7,47.81,47.69,47.79,31200.0,41.237,41.3321,41.2284,41.3149,31200.0
2014-02-03 14:00:00,47.78,47.8,47.74,47.78,21900.0,41.3062,41.3235,41.2716,41.3062,21900.0
2014-02-03 14:05:00,47.78,47.8,47.74,47.74,28800.0,41.3062,41.3235,41.2716,41.2716,28800.0
2014-02-03 14:10:00,47.74,47.82,47.72,47.8,41400.0,41.2716,41.3408,41.2543,41.3235,41400.0
2014-02-03 14:15:00,47.79,48.16,47.79,48.1,86700.0,41.3149,41.6347,41.3149,41.5829,86700.0
2014-02-03 14:20:00,48.08,48.28,47.98,48.27,117100.0,41.5656,41.7385,41.4791,41.7298,117100.0
2014-02-03 14:25:00,48.29,48.5,48.29,48.46,100900.0,41.7471,41.9287,41.7471,41.8941,100900.0
2014-02-03 14:30:00,48.45,48.5,48.26,48.26,91800.0,41.8854,41.9287,41.7212,41.7212,91800.0
2014-02-03 14:35:00,48.25,48.41,48.24,48.29,48700.0,41.7125,41.8508,41.7039,41.7471,48700.0
2014-02-03 14:40:00,48.29,48.29,48.05,48.07,69700.0,41.7471,41.7471,41.5396,41.5569,69700.0
2014-02-03 14:45:00,48.07,48.17,48.0,48.15,35500.0,41.5569,41.6434,41.4964,41.6261,35500.0
2014-02-03 14:50:00,48.17,48.2,47.91,47.93,55000.0,41.6434,41.6693,41.4186,41.4359,55000.0
2014-02-03 14:55:00,47.95,48.02,47.9,47.94,48200.0,41.4532,41.5137,41.4099,41.4445,48200.0
2014-02-03 15:00:00,47.91,47.95,47.81,47.95,55200.0,41.4186,41.4532,41.3321,41.4532,55200.0
2014-02-03 15:05:00,47.93,47.95,47.89,47.89,30700.0,41.4359,41.4532,41.4013,41.4013,30700.0
2014-02-03 15:10:00,47.9,47.93,47.79,47.93,52000.0,41.4099,41.4359,41.3149,41.4359,52000.0
2014-02-03 15:15:00,47.93,47.96,47.9,47.93,35000.0,41.4359,41.4618,41.4099,41.4359,35000.0
2014-02-03 15:20:00,47.92,47.94,47.86,47.87,45800.0,41.4272,41.4445,41.3754,41.384,45800.0
2014-02-03 15:25:00,47.87,47.94,47.86,47.93,26700.0,41.384,41.4445,41.3754,41.4359,26700.0
2014-02-03 15:30:00,47.93,48.09,47.93,48.09,53100.0,41.4359,41.5742,41.4359,41.5742,53100.0
2014-02-03 15:35:00,48.09,48.17,48.07,48.17,66500.0,41.5742,41.6434,41.5569,41.6434,66500.0
2014-02-03 15:40:00,48.17,48.24,48.17,48.23,53600.0,41.6434,41.7039,41.6434,41.6952,53600.0
2014-02-03 15:45:00,48.24,48.26,48.07,48.12,99200.0,41.7039,41.7212,41.5569,41.6001,99200.0
2014-02-03 15:50:00,48.13,48.13,47.98,48.04,79100.0,41.6088,41.6088,41.4791,41.531,79100.0
2014-02-03 15:55:00,48.05,48.08,47.99,47.99,150200.0,41.5396,41.5656,41.4878,41.4878,150200.0
2014-02-04 09:30:00,48.43,48.75,48.38,48.48,69700.0,41.8681,42.1448,41.8249,41.9114,69700.0
2014-02-04 09:35:00,48.54,48.54,48.21,48.28,23900.0,41.9632,41.9632,41.6779,41.7385,23900.0
2014-02-04 09:40:00,48.28,48.31,48.01,48.02,17700.0,41.7385,41.7644,41.505,41.5137,17700.0
2014-02-04 09:45:00,48.06,48.27,48.06,48.25,10900.0,41.5483,41.7298,41.5483,41.7125,10900.0
2014-02-04 09:50:00,48.24,48.36,48.2,48.33,31900.0,41.7039,41.8076,41.6693,41.7817,31900.0
2014-02-04 09:55:00,48.34,48.45,48.31,48.36,27500.0,41.7903,41.8854,41.7644,41.8076,27500.0
2014-02-04 10:00:00,48.29,48.39,48.24,48.3,31900.0,41.7471,41.8336,41.7039,41.7558,31900.0
2014-02-04 10:05:00,48.3,48.4,48.27,48.33,17000.0,41.7558,41.8422,41.7298,41.7817,17000.0
2014-02-04 10:10:00,48.32,48.41,48.23,48.25,28600.0,41.773,41.8508,41.6952,41.7125,28600.0
2014-02-04 10:15:00,48.24,48.29,48.19,48.23,13100.0,41.7039,41.7471,41.6607,41.6952,13100.0
2014-02-04 10:20:00,48.21,48.26,48.13,48.13,16000.0,41.6779,41.7212,41.6088,41.6088,16000.0
2014-02-04 10:25:00,48.15,48.22,48.14,48.17,9800.0,41.6261,41.6866,41.6174,41.6434,9800.0
2014-02-04 10:30:00,48.19,48.33,48.18,48.3,11600.0,41.6607,41.7817,41.652,41.7558,11600.0
2014-02-04 10:35:00,48.36,48.41,48.32,48.41,11300.0,41.8076,41.8508,41.773,41.8508,11300.0
2014-02-04 10:40:00,48.41,48.42,48.36,48.36,17600.0,41.8508,41.8595,41.8076,41.8076,17600.0
2014-02-04 10:45:00,48.36,48.38,48.2,48.23,28500.0,41.8076,41.8249,41.6693,41.6952,28500.0
2014-02-04 10:50:00,48.24,48.27,48.13,48.18,14900.0,41.7039,41.7298,41.6088,41.652,14900.0
2014-02-04 10:55:00,48.19,48.24,48.17,48.2,10800.0,41.6607,41.7039,41.6434,41.6693,10800.0
2014-02-04 11:00:00,48.18,48.32,48.11,48.2,27500.0,41.652,41.773,41.5915,41.6693,27500.0
2014-02-04 11:05:00,48.21,48.31,48.19,48.24,13800.0,41.6779,41.7644,41.6607,41.7039,13800.0
2014-02-04 11:10:00,48.23,48.28,48.21,48.26,15200.0,41.6952,41.7385,41.6779,41.7212,15200.0
2014-02-04 11:15:00,48.28,48.28,48.14,48.16,30300.0,41.7385,41.7385,41.6174,41.6347,30300.0
2014-02-04 11:20:00,48.17,48.18,48.1,48.11,14900.0,41.6434,41.652,41.5829,41.5915,14900.0
2014-02-04 11:25:00,48.13,48.15,48.03,48.04,38700.0,41.6088,41.6261,41.5223,41.531,38700.0
2014-02-04 11:30:00,48.03,48.11,48.03,48.11,18200.0,41.5223,41.5915,41.5223,41.5915,18200.0
2014-02-04 11:35:00,48.12,48.25,48.12,48.24,15500.0,41.6001,41.7125,41.6001,41.7039,15500.0
2014-02-04 11:40:00,48.24,48.28,48.2,48.28,11300.0,41.7039,41.7385,41.6693,41.7385,11300.0
2014-02-04 11:45:00,48.29,48.31,48.24,48.31,12900.0,41.7471,41.7644,41.7039,41.7644,12900.0
2014-02-04 11:50:00,48.33,48.4,48.29,48.4,13000.0,41.7817,41.8422,41.7471,41.8422,13000.0
2014-02-04 11:55:00,48.39,48.49,48.39,48.49,9000.0,41.8336,41.92,41.8336,41.92,9000.0
2014-02-04 12:00:00,48.49,48.49,48.46,48.47,7700.0,41.92,41.92,41.8941,41.9027,7700.0
2014-02-04 12:05:00,48.46,48.47,48.35,48.35,9800.0,41.8941,41.9027,41.799,41.799,9800.0
2014-02-04 12:10:00,48.36,48.4,48.36,48.39,12200.0,41.8076,41.8422,41.8076,41.8336,12200.0
2014-02-04 12:15:00,48.4,48.43,48.35,48.35,10700.0,41.8422,41.8681,41.799,41.799,10700.0
2014-02-04 12:20:00,48.35,48.4,48.35,48.37,8300.0,41.799,41.8422,41.799,41.8163,8300.0
2014-02-04 12:25:00,48.38,48.42,48.31,48.31,13800.0,41.8249,41.8595,41.7644,41.7644,13800.0
2014-02-04 12:30:00,48.32,48.36,48.28,48.36,14400.0,41.773,41.8076,41.7385,41.8076,14400.0
2014-02-04 12:35:00,48.36,48.41,48.36,48.39,16000.0,41.8076,41.8508,41.8076,41.8336,16000.0
2014-02-04 12:40:00,48.41,48.43,48.4,48.43,7200.0,41.8508,41.8681,41.8422,41.8681,7200.0
2014-02-04 12:45:00,48.44,48.49,48.41,48.42,8800.0,41.8768,41.92,41.8508,41.8595,8800.0
2014-02-04 12:50:00,48.42,48.44,48.4,48.41,10200.0,41.8595,41.8768,41.8422,41.8508,10200.0
2014-02-04 12:55:00,48.42,48.5,48.42,48.5,6200.0,41.8595,41.9287,41.8595,41.9287,6200.0
2014-02-04 13:00:00,48.5,48.52,48.48,48.5,6900.0,41.9287,41.9459,41.9114,41.9287,6900.0
2014-02-04 13:05:00,48.51,48.55,48.48,48.48,7200.0,41.9373,41.9719,41.9114,41.9114,7200.0
2014-02-04 13:10:00,48.49,48.5,48.38,48.39,8600.0,41.92,41.9287,41.8249,41.8336,8600.0
2014-02-04 13:15:00,48.4,48.48,48.4,48.47,10000.0,41.8422,41.9114,41.8422,41.9027,10000.0
2014-02-04 13:20:00,48.47,48.47,48.43,48.44,9700.0,41.9027,41.9027,41.8681,41.8768,9700.0
2014-02-04 13:25:00,48.43,48.47,48.41,48.47,9600.0,41.8681,41.9027,41.8508,41.9027,9600.0
2014-02-04 13:30:00,48.47,48.56,48.47,48.54,12900.0,41.9027,41.9805,41.9027,41.9632,12900.0
2014-02-04 13:35:00,48.54,48.54,48.46,48.5,23900.0,41.9632,41.9632,41.8941,41.9287,23900.0
2014-02-04 13:40:00,48.5,48.55,48.48,48.52,15900.0,41.9287,41.9719,41.9114,41.9459,15900.0
2014-02-04 13:45:00,48.52,48.53,48.51,48.52,9400.0,41.9459,41.9546,41.9373,41.9459,9400.0
2014-02-04 13:50:00,48.52,48.53,48.39,48.4,18000.0,41.9459,41.9546,41.8336,41.8422,18000.0
2014-02-04 13:55:00,48.4,48.4,48.36,48.38,9800.0,41.8422,41.8422,41.8076,41.8249,9800.0
2014-02-04 14:00:00,48.38,48.39,48.32,48.37,13000.0,41.8249,41.8336,41.773,41.8163,13000.0
2014-02-04 14:05:00,48.37,48.38,48.32,48.35,9100.0,41.8163,41.8249,41.773,41.799,9100.0
2014-02-04 14:10:00,48.36,48.44,48.34,48.42,14000.0,41.8076,41.8768,41.7903,41.8595,14000.0
2014-02-04 14:15:00,48.42,48.44,48.4,48.41,8500.0,41.8595,41.8768,41.8422,41.8508,8500.0
2014-02-04 14:20:00,48.41,48.49,48.38,48.45,13600.0,41.8508,41.92,41.8249,41.8854,13600.0
2014-02-04 14:25:00,48.45,48.51,48.44,48.45,13300.0,41.8854,41.9373,41.8768,41.8854,13300.0
2014-02-04 14:30:00,48.44,48.46,48.38,48.43,14000.0,41.8768,41.8941,41.8249,41.8681,14000.0
2014-02-04 14:35:00,48.44,48.46,48.42,48.42,15600.0,41.8768,41.8941,41.8595,41.8595,15600.0
2014-02-04 14:40:00,48.43,48.55,48.43,48.52,12900.0,41.8681,41.9719,41.8681,41.9459,12900.0
2014-02-04 14:45:00,48.52,48.57,48.51,48.51,12800.0,41.9459,41.9892,41.9373,41.9373,12800.0
2014-02-04 14:50:00,48.53,48.57,48.5,48.57,13100.0,41.9546,41.9892,41.9287,41.9892,13100.0
2014-02-04 14:55:00,48.57,48.6,48.56,48.6,18000.0,41.9892,42.0151,41.9805,42.0151,18000.0
2014-02-04 15:00:00,48.61,48.64,48.6,48.63,15100.0,42.0237,42.0497,42.0151,42.041,15100.0
2014-02-04 15:05:00,48.62,48.66,48.61,48.66,14300.0,42.0324,42.067,42.0237,42.067,14300.0
2014-02-04 15:10:00,48.67,48.68,48.63,48.66,16900.0,42.0756,42.0843,42.041,42.067,16900.0
2014-02-04 15:15:00,48.65,48.65,48.61,48.62,15200.0,42.0583,42.0583,42.0237,42.0324,15200.0
2014-02-04 15:20:00,48.63,48.67,48.58,48.58,20500.0,42.041,42.0756,41.9978,41.9978,20500.0
2014-02-04 15:25:00,48.59,48.6,48.42,48.44,20200.0,42.0065,42.0151,41.8595,41.8768,20200.0
2014-02-04 15:30:00,48.44,48.54,48.38,48.52,30000.0,41.8768,41.9632,41.8249,41.9459,30000.0
2014-02-04 15:35:00,48.51,48.6,48.5,48.51,31800.0,41.9373,42.0151,41.9287,41.9373,31800.0
2014-02-04 15:40:00,48.52,48.53,48.47,48.51,104300.0,41.9459,41.9546,41.9027,41.9373,104300.0
2014-02-04 15:45:00,48.52,48.53,48.46,48.46,68200.0,41.9459,41.9546,41.8941,41.8941,68200.0
2014-02-04 15:50:00,48.47,48.58,48.47,48.55,51500.0,41.9027,41.9978,41.9027,41.9719,51500.0
2014-02-04 15:55:00,48.56,48.61,48.53,48.55,77600.0,41.9805,42.0237,41.9546,41.9719,77600.0
2014-02-05 09:30:00,48.69,48.8,48.53,48.65,64300.0,42.0929,42.188,41.9546,42.0583,64300.0
2014-02-05 09:35:00,48.58,48.8,48.55,48.63,29500.0,41.9978,42.188,41.9719,42.041,29500.0
2014-02-05 09:40:00,48.61,48.72,48.49,48.5,25600.0,42.0237,42.1188,41.92,41.9287,25600.0
2014-02-05 09:45:00,48.48,48.52,48.33,48.34,26100.0,41.9114,41.9459,41.7817,41.7903,26100.0
2014-02-05 09:50:00,48.36,48.48,48.26,48.42,55200.0,41.8076,41.9114,41.7212,41.8595,55200.0
2014-02-05 09:55:00,48.45,48.48,48.32,48.48,22200.0,41.8854,41.9114,41.773,41.9114,22200.0
2014-02-05 10:00:00,48.5,48.74,48.5,48.66,20500.0,41.9287,42.1361,41.9287,42.067,20500.0
2014-02-05 10:05:00,48.66,48.68,48.53,48.56,18300.0,42.067,42.0843,41.9546,41.9805,18300.0
2014-02-05 10:10:00,48.57,48.58,48.44,48.56,28500.0,41.9892,41.9978,41.8768,41.9805,28500.0
2014-02-05 10:15:00,48.57,48.59,48.47,48.51,40100.0,41.9892,42.0065,41.9027,41.9373,40100.0
2014-02-05 10:20:00,48.52,48.54,48.32,48.34,41100.0,41.9459,41.9632,41.773,41.7903,41100.0
2014-02-05 10:25:00,48.31,48.47,48.3,48.44,24600.0,41.7644,41.9027,41.7558,41.8768,24600.0
2014-02-05 10:30:00,48.44,48.56,48.38,48.56,36300.0,41.8768,41.9805,41.8249,41.9805,36300.0
2014-02-05 10:35:00,48.59,48.73,48.57,48.7,19400.0,42.0065,42.1275,41.9892,42.1016,19400.0
2014-02-05 10:40:00,48.69,48.83,48.69,48.76,28600.0,42.0929,42.2139,42.0929,42.1534,28600.0
2014-02-05 10:45:00,48.76,48.8,48.64,48.67,25500.0,42.1534,42.188,42.0497,42.0756,25500.0
2014-02-05 10:50:00,48.66,48.66,48.55,48.58,31500.0,42.067,42.067,41.9719,41.9978,31500.0
2014-02-05 10:55:00,48.59,48.62,48.53,48.61,63800.0,42.0065,42.0324,41.9546,42.0237,63800.0
2014-02-05 11:00:00,48.6,48.6,48.53,48.54,16100.0,42.0151,42.0151,41.9546,41.9632,16100.0
2014-02-05 11:05:00,48.53,48.53,48.45,48.48,13200.0,41.9546,41.9546,41.8854,41.9114,13200.0
2014-02-05 11:10:00,48.48,48.62,48.47,48.62,16800.0,41.9114,42.0324,41.9027,42.0324,16800.0
2014-02-05 11:15:00,48.61,48.67,48.57,48.59,10700.0,42.0237,42.0756,41.9892,42.0065,10700.0
2014-02-05 11:20:00,48.58,48.62,48.58,48.59,5800.0,41.9978,42.0324,41.9978,42.0065,5800.0
2014-02-05 11:25:00,48.58,48.78,48.55,48.78,13900.0,41.9978,42.1707,41.9719,42.1707,13900.0
2014-02-05 11:30:00,48.77,48.79,48.71,48.72,13000.0,42.1621,42.1794,42.1102,42.1188,13000.0
2014-02-05 11:35:00,48.71,48.77,48.7,48.72,6900.0,42.1102,42.1621,42.1016,42.1188,6900.0
2014-02-05 11:40:00,48.73,48.74,48.6,48.6,16900.0,42.1275,42.1361,42.0151,42.0151,16900.0
2014-02-05 11:45:00,48.62,48.71,48.62,48.66,16100.0,42.0324,42.1102,42.0324,42.067,16100.0
2014-02-05 11:50:00,48.65,48.75,48.65,48.7,9200.0,42.0583,42.1448,42.0583,42.1016,9200.0
2014-02-05 11:55:00,48.69,48.73,48.65,48.72,4900.0,42.0929,42.1275,42.0583,42.1188,4900.0
2014-02-05 12:00:00,48.74,48.74,48.68,48.7,6000.0,42.1361,42.1361,42.0843,42.1016,6000.0
2014-02-05 12:05:00,48.7,48.73,48.68,48.69,13700.0,42.1016,42.1275,42.0843,42.0929,13700.0
2014-02-05 12:10:00,48.69,48.69,48.56,48.56,21100.0,42.0929,42.0929,41.9805,41.9805,21100.0
2014-02-05 12:15:00,48.57,48.62,48.53,48.62,8700.0,41.9892,42.0324,41.9546,42.0324,8700.0
2014-02-05 12:20:00,48.62,48.75,48.62,48.74,6900.0,42.0324,42.1448,42.0324,42.1361,6900.0
2014-02-05 12:25:00,48.75,48.78,48.61,48.61,9800.0,42.1448,42.1707,42.0237,42.0237,9800.0
2014-02-05 12:30:00,48.64,48.68,48.64,48.65,9300.0,42.0497,42.0843,42.0497,42.0583,9300.0
2014-02-05 12:35:00,48.65,48.65,48.58,48.6,16100.0,42.0583,42.0583,41.9978,42.0151,16100.0
2014-02-05 12:40:00,48.62,48.64,48.59,48.6,9500.0,42.0324,42.0497,42.0065,42.0151,9500.0
2014-02-05 12:45:00,48.62,48.62,48.59,48.6,9500.0,42.0324,42.0324,42.0065,42.0151,9500.0
2014-02-05 12:50:00,48.6,48.63,48.6,48.6,15800.0,42.0151,42.041,42.0151,42.0151,15800.0
2014-02-05 12:55:00,48.62,48.62,48.6,48.61,10500.0,42.0324,42.0324,42.0151,42.0237,10500.0
2014-02-05 13:00:00,48.62,48.7,48.61,48.7,10500.0,42.0324,42.1016,42.0237,42.1016,10500.0
2014-02-05 13:05:00,48.71,48.86,48.7,48.86,13700.0,42.1102,42.2399,42.1016,42.2399,13700.0
2014-02-05 13:10:00,48.87,48.88,48.84,48.87,9400.0,42.2485,42.2572,42.2226,42.2485,9400.0
2014-02-05 13:15:00,48.88,48.9,48.87,48.88,43100.0,42.2572,42.2745,42.2485,42.2572,43100.0
2014-02-05 13:20:00,48.88,48.88,48.71,48.71,17200.0,42.2572,42.2572,42.1102,42.1102,17200.0
2014-02-05 13:25:00,48.71,48.72,48.61,48.62,14200.0,42.1102,42.1188,42.0237,42.0324,14200.0
2014-02-05 13:30:00,48.61,48.69,48.61,48.69,10300.0,42.0237,42.0929,42.0237,42.0929,10300.0
2014-02-05 13:35:00,48.68,48.72,48.66,48.71,20400.0,42.0843,42.1188,42.067,42.1102,20400.0
2014-02-05 13:40:00,48.71,48.83,48.71,48.77,17600.0,42.1102,42.2139,42.1102,42.1621,17600.0
2014-02-05 13:45:00,48.77,48.83,48.76,48.82,13700.0,42.1621,42.2139,42.1534,42.2053,13700.0
2014-02-05 13:50:00,48.83,48.84,48.76,48.77,24200.0,42.2139,42.2226,42.1534,42.1621,24200.0
2014-02-05 13:55:00,48.78,48.86,48.78,48.79,13900.0,42.1707,42.2399,42.1707,42.1794,13900.0
2014-02-05 14:00:00,48.8,48.86,48.8,48.83,8300.0,42.188,42.2399,42.188,42.2139,8300.0
2014-02-05 14:05:00,48.84,48.84,48.74,48.76,6300.0,42.2226,42.2226,42.1361,42.1534,6300.0
2014-02-05 14:10:00,48.75,48.77,48.7,48.73,12400.0,42.1448,42.1621,42.1016,42.1275,12400.0
2014-02-05 14:15:00,48.7,48.7,48.61,48.63,24000.0,42.1016,42.1016,42.0237,42.041,24000.0
2014-02-05 14:20:00,48.63,48.63,48.6,48.63,12400.0,42.041,42.041,42.0151,42.041,12400.0
2014-02-05 14:25:00,48.63,48.66,48.59,48.66,43900.0,42.041,42.067,42.0065,42.067,43900.0
2014-02-05 14:30:00,48.67,48.77,48.67,48.77,21400.0,42.0756,42.1621,42.0756,42.1621,21400.0
2014-02-05 14:35:00,48.76,48.77,48.57,48.58,24600.0,42.1534,42.1621,41.9892,41.9978,24600.0
2014-02-05 14:40:00,48.58,48.63,48.56,48.59,17800.0,41.9978,42.041,41.9805,42.0065,17800.0
2014-02-05 14:45:00,48.59,48.67,48.59,48.67,11000.0,42.0065,42.0756,42.0065,42.0756,11000.0
2014-02-05 14:50:00,48.67,48.75,48.66,48.67,23200.0,42.0756,42.1448,42.067,42.0756,23200.0
2014-02-05 14:55:00,48.68,48.7,48.64,48.67,20000.0,42.0843,42.1016,42.0497,42.0756,20000.0
2014-02-05 15:00:00,48.67,48.73,48.65,48.68,25300.0,42.0756,42.1275,42.0583,42.0843,25300.0
2014-02-05 15:05:00,48.66,48.71,48.65,48.67,30800.0,42.067,42.1102,42.0583,42.0756,30800.0
2014-02-05 15:10:00,48.67,48.72,48.67,48.68,51400.0,42.0756,42.1188,42.0756,42.0843,51400.0
2014-02-05 15:15:00,48.69,48.7,48.63,48.68,27500.0,42.0929,42.1016,42.041,42.0843,27500.0
2014-02-05 15:20:00,48.68,48.79,48.68,48.76,88200.0,42.0843,42.1794,42.0843,42.1534,88200.0
2014-02-05 15:25:00,48.76,48.88,48.71,48.87,68900.0,42.1534,42.2572,42.1102,42.2485,68900.0
2014-02-05 15:30:00,48.88,48.88,48.78,48.79,78700.0,42.2572,42.2572,42.1707,42.1794,78700.0
2014-02-05 15:35:00,48.79,48.8,48.72,48.78,29600.0,42.1794,42.188,42.1188,42.1707,29600.0
2014-02-05 15:40:00,48.79,48.8,48.74,48.76,51100.0,42.1794,42.188,42.1361,42.1534,51100.0
2014-02-05 15:45:00,48.77,48.91,48.77,48.88,87700.0,42.1621,42.2831,42.1621,42.2572,87700.0
2014-02-05 15:50:00,48.86,48.88,48.74,48.76,82000.0,42.2399,42.2572,42.1361,42.1534,82000.0
2014-02-05 15:55:00,48.77,48.79,48.65,48.69,148800.0,42.1621,42.1794,42.0583,42.0929,148800.0
2014-02-06 09:30:00,49.1,49.46,49.1,49.35,74600.0,42.4474,42.7586,42.4474,42.6635,74600.0
2014-02-06 09:35:00,49.32,49.77,49.24,49.76,126600.0,42.6376,43.0266,42.5684,43.0179,126600.0
2014-02-06 09:40:00,49.76,49.83,49.68,49.8,13500.0,43.0179,43.0784,42.9488,43.0525,13500.0
2014-02-06 09:45:00,49.81,49.83,49.77,49.81,10700.0,43.0612,43.0784,43.0266,43.0612,10700.0
2014-02-06 09:50:00,49.8,49.85,49.69,49.69,14300.0,43.0525,43.0957,42.9574,42.9574,14300.0
2014-02-06 09:55:00,49.71,49.72,49.62,49.66,29400.0,42.9747,42.9834,42.8969,42.9315,29400.0
2014-02-06 10:00:00,49.67,49.71,49.63,49.71,35900.0,42.9401,42.9747,42.9055,42.9747,35900.0
2014-02-06 10:05:00,49.72,50.02,49.72,49.99,51500.0,42.9834,43.2427,42.9834,43.2168,51500.0
2014-02-06 10:10:00,49.99,50.18,49.94,50.15,62400.0,43.2168,43.381,43.1735,43.3551,62400.0
2014-02-06 10:15:00,50.15,50.24,50.13,50.22,17400.0,43.3551,43.4329,43.3378,43.4156,17400.0
2014-02-06 10:20:00,50.24,50.34,50.22,50.3,22200.0,43.4329,43.5193,43.4156,43.4848,22200.0
2014-02-06 10:25:00,50.3,50.43,50.3,50.35,25600.0,43.4848,43.5972,43.4848,43.528,25600.0
2014-02-06 10:30:00,50.35,50.47,50.35,50.45,18700.0,43.528,43.6317,43.528,43.6144,18700.0
2014-02-06 10:35:00,50.45,50.63,50.44,50.56,61800.0,43.6144,43.7701,43.6058,43.7095,61800.0
2014-02-06 10:40:00,50.57,50.62,50.49,50.5,36400.0,43.7182,43.7614,43.649,43.6577,36400.0
2014-02-06 10:45:00,50.49,50.49,50.4,50.42,36000.0,43.649,43.649,43.5712,43.5885,36000.0
2014-02-06 10:50:00,50.43,50.43,50.3,50.34,33600.0,43.5972,43.5972,43.4848,43.5193,33600.0
2014-02-06 10:55:00,50.34,50.38,50.3,50.35,17800.0,43.5193,43.5539,43.4848,43.528,17800.0
2014-02-06 11:00:00,50.38,50.46,50.33,50.39,25800.0,43.5539,43.6231,43.5107,43.5626,25800.0
2014-02-06 11:05:00,50.39,50.43,50.34,50.34,18600.0,43.5626,43.5972,43.5193,43.5193,18600.0
2014-02-06 11:10:00,50.33,50.34,50.28,50.33,20900.0,43.5107,43.5193,43.4675,43.5107,20900.0
2014-02-06 11:15:00,50.33,50.33,50.26,50.29,23200.0,43.5107,43.5107,43.4502,43.4761,23200.0
2014-02-06 11:20:00,50.27,50.36,50.27,50.32,10100.0,43.4588,43.5366,43.4588,43.5021,10100.0
2014-02-06 11:25:00,50.32,50.37,50.3,50.3,13700.0,43.5021,43.5453,43.4848,43.4848,13700.0
2014-02-06 11:30:00,50.3,50.43,50.3,50.41,10500.0,43.4848,43.5972,43.4848,43.5799,10500.0
2014-02-06 11:35:00,50.42,50.46,50.41,50.43,8300.0,43.5885,43.6231,43.5799,43.5972,8300.0
2014-02-06 11:40:00,50.42,50.5,50.42,50.42,10300.0,43.5885,43.6577,43.5885,43.5885,10300.0
2014-02-06 11:45:00,50.42,50.42,50.31,50.36,8200.0,43.5885,43.5885,43.4934,43.5366,8200.0
2014-02-06 11:50:00,50.35,50.37,50.3,50.31,16800.0,43.528,43.5453,43.4848,43.4934,16800.0
2014-02-06 11:55:00,50.28,50.33,50.25,50.31,30700.0,43.4675,43.5107,43.4415,43.4934,30700.0
2014-02-06 12:00:00,50.32,50.46,50.31,50.46,20300.0,43.5021,43.6231,43.4934,43.6231,20300.0
2014-02-06 12:05:00,50.46,50.47,50.43,50.43,6100.0,43.6231,43.6317,43.5972,43.5972,6100.0
2014-02-06 12:10:00,50.44,50.45,50.41,50.45,16500.0,43.6058,43.6144,43.5799,43.6144,16500.0
2014-02-06 12:15:00,50.45,50.49,50.43,50.43,14600.0,43.6144,43.649,43.5972,43.5972,14600.0
2014-02-06 12:20:00,50.43,50.44,50.38,50.42,10900.0,43.5972,43.6058,43.5539,43.5885,10900.0
2014-02-06 12:25:00,50.43,50.47,50.41,50.47,11100.0,43.5972,43.6317,43.5799,43.6317,11100.0
2014-02-06 12:30:00,50.46,50.47,50.36,50.39,12700.0,43.6231,43.6317,43.5366,43.5626,12700.0
2014-02-06 12:35:00,50.39,50.4,50.36,50.4,11800.0,43.5626,43.5712,43.5366,43.5712,11800.0
2014-02-06 12:40:00,50.39,50.45,50.38,50.45,13300.0,43.5626,43.6144,43.5539,43.6144,13300.0
2014-02-06 12:45:00,50.45,50.49,50.33,50.34,15200.0,43.6144,43.649,43.5107,43.5193,15200.0
2014-02-06 12:50:00,50.34,50.38,50.32,50.38,9000.0,43.5193,43.5539,43.5021,43.5539,9000.0
2014-02-06 12:55:00,50.38,50.46,50.36,50.37,10100.0,43.5539,43.6231,43.5366,43.5453,10100.0
2014-02-06 13:00:00,50.36,50.39,50.34,50.38,11600.0,43.5366,43.5626,43.5193,43.5539,11600.0
2014-02-06 13:05:00,50.38,50.38,50.34,50.34,10300.0,43.5539,43.5539,43.5193,43.5193,10300.0
2014-02-06 13:10:00,50.35,50.37,50.31,50.31,14700.0,43.528,43.5453,43.4934,43.4934,14700.0
2014-02-06 13:15:00,50.31,50.32,50.27,50.27,12900.0,43.4934,43.5021,43.4588,43.4588,12900.0
2014-02-06 13:20:00,50.27,50.36,50.26,50.27,20000.0,43.4588,43.5366,43.4502,43.4588,20000.0
2014-02-06 13:25:00,50.27,50.33,50.26,50.29,12000.0,43.4588,43.5107,43.4502,43.4761,12000.0
2014-02-06 13:30:00,50.29,50.4,50.29,50.39,19100.0,43.4761,43.5712,43.4761,43.5626,19100.0
2014-02-06 13:35:00,50.39,50.42,50.39,50.41,10700.0,43.5626,43.5885,43.5626,43.5799,10700.0
2014-02-06 13:40:00,50.41,50.42,50.39,50.41,7200.0,43.5799,43.5885,43.5626,43.5799,7200.0
2014-02-06 13:45:00,50.41,50.45,50.4,50.45,10300.0,43.5799,43.6144,43.5712,43.6144,10300.0
2014-02-06 13:50:00,50.44,50.45,50.4,50.41,13100.0,43.6058,43.6144,43.5712,43.5799,13100.0
2014-02-06 13:55:00,50.42,50.43,50.39,50.42,13100.0,43.5885,43.5972,43.5626,43.5885,13100.0
2014-02-06 14:00:00,50.42,50.45,50.42,50.45,16200.0,43.5885,43.6144,43.5885,43.6144,16200.0
2014-02-06 14:05:00,50.44,50.46,50.44,50.46,8800.0,43.6058,43.6231,43.6058,43.6231,8800.0
2014-02-06 14:10:00,50.46,50.5,50.45,50.5,15900.0,43.6231,43.6577,43.6144,43.6577,15900.0
2014-02-06 14:15:00,50.5,50.52,50.46,50.51,34600.0,43.6577,43.675,43.6231,43.6663,34600.0
2014-02-06 14:20:00,50.52,50.57,50.51,50.56,19900.0,43.675,43.7182,43.6663,43.7095,19900.0
2014-02-06 14:25:00,50.57,50.6,50.57,50.59,14900.0,43.7182,43.7441,43.7182,43.7355,14900.0
2014-02-06 14:30:00,50.59,50.59,50.55,50.55,18500.0,43.7355,43.7355,43.7009,43.7009,18500.0
2014-02-06 14:35:00,50.55,50.55,50.53,50.53,25000.0,43.7009,43.7009,43.6836,43.6836,25000.0
2014-02-06 14:40:00,50.53,50.54,50.5,50.5,19700.0,43.6836,43.6923,43.6577,43.6577,19700.0
2014-02-06 14:45:00,50.51,50.52,50.5,50.52,55800.0,43.6663,43.675,43.6577,43.675,55800.0
2014-02-06 14:50:00,50.51,50.51,50.5,50.51,57500.0,43.6663,43.6663,43.6577,43.6663,57500.0
2014-02-06 14:55:00,50.51,50.52,50.5,50.51,40300.0,43.6663,43.675,43.6577,43.6663,40300.0
2014-02-06 15:00:00,50.51,50.54,50.5,50.53,38800.0,43.6663,43.6923,43.6577,43.6836,38800.0
2014-02-06 15:05:00,50.53,50.58,50.5,50.51,31000.0,43.6836,43.7268,43.6577,43.6663,31000.0
2014-02-06 15:10:00,50.51,50.52,50.43,50.44,41500.0,43.6663,43.675,43.5972,43.6058,41500.0
2014-02-06 15:15:00,50.45,50.51,50.43,50.49,35900.0,43.6144,43.6663,43.5972,43.649,35900.0
2014-02-06 15:20:00,50.5,50.53,50.47,50.5,38700.0,43.6577,43.6836,43.6317,43.6577,38700.0
2014-02-06 15:25:00,50.5,50.51,50.45,50.46,37000.0,43.6577,43.6663,43.6144,43.6231,37000.0
2014-02-06 15:30:00,50.46,50.48,50.42,50.45,40900.0,43.6231,43.6404,43.5885,43.6144,40900.0
2014-02-06 15:35:00,50.45,50.54,50.41,50.54,41500.0,43.6144,43.6923,43.5799,43.6923,41500.0
2014-02-06 15:40:00,50.54,50.58,50.54,50.57,47200.0,43.6923,43.7268,43.6923,43.7182,47200.0
2014-02-06 15:45:00,50.56,50.58,50.53,50.57,69500.0,43.7095,43.7268,43.6836,43.7182,69500.0
2014-02-06 15:50:00,50.57,50.6,50.53,50.59,82900.0,43.7182,43.7441,43.6836,43.7355,82900.0
2014-02-06 15:55:00,50.59,50.68,50.59,50.63,146100.0,43.7355,43.8133,43.7355,43.7701,146100.0
2014-02-07 09:30:00,50.81,50.95,50.69,50.76,65700.0,43.9257,44.0467,43.8219,43.8824,65700.0
2014-02-07 09:35:00,50.7,50.96,50.7,50.92,32400.0,43.8306,44.0553,43.8306,44.0208,32400.0
2014-02-07 09:40:00,50.92,51.18,50.91,51.13,56800.0,44.0208,44.2455,44.0121,44.2023,56800.0
2014-02-07 09:45:00,51.15,51.16,50.81,50.82,24300.0,44.2196,44.2282,43.9257,43.9343,24300.0
2014-02-07 09:50:00,50.81,50.83,50.49,50.49,35200.0,43.9257,43.943,43.649,43.649,35200.0
2014-02-07 09:55:00,50.49,50.62,50.39,50.46,81400.0,43.649,43.7614,43.5626,43.6231,81400.0
2014-02-07 10:00:00,50.47,50.65,50.47,50.56,31200.0,43.6317,43.7873,43.6317,43.7095,31200.0
2014-02-07 10:05:00,50.52,50.52,50.33,50.33,29200.0,43.675,43.675,43.5107,43.5107,29200.0
2014-02-07 10:10:00,50.33,50.33,50.05,50.07,62800.0,43.5107,43.5107,43.2686,43.2859,62800.0
2014-02-07 10:15:00,50.04,50.17,50.02,50.05,36200.0,43.26,43.3724,43.2427,43.2686,36200.0
2014-02-07 10:20:00,50.07,50.24,50.05,50.22,30700.0,43.2859,43.4329,43.2686,43.4156,30700.0
2014-02-07 10:25:00,50.24,50.29,50.15,50.17,14900.0,43.4329,43.4761,43.3551,43.3724,14900.0
2014-02-07 10:30:00,50.16,50.21,50.16,50.18,12500.0,43.3637,43.407,43.3637,43.381,12500.0
2014-02-07 10:35:00,50.2,50.29,50.2,50.27,36400.0,43.3983,43.4761,43.3983,43.4588,36400.0
2014-02-07 10:40:00,50.25,50.27,50.23,50.25,8900.0,43.4415,43.4588,43.4243,43.4415,8900.0
2014-02-07 10:45:00,50.24,50.3,50.23,50.29,11900.0,43.4329,43.4848,43.4243,43.4761,11900.0
2014-02-07 10:50:00,50.29,50.39,50.29,50.31,32400.0,43.4761,43.5626,43.4761,43.4934,32400.0
2014-02-07 10:55:00,50.33,50.45,50.33,50.4,41700.0,43.5107,43.6144,43.5107,43.5712,41700.0
2014-02-07 11:00:00,50.34,50.35,50.27,50.3,5800.0,43.5193,43.528,43.4588,43.4848,5800.0
2014-02-07 11:05:00,50.34,50.36,50.28,50.3,6400.0,43.5193,43.5366,43.4675,43.4848,6400.0
2014-02-07 11:10:00,50.29,50.32,50.26,50.28,30300.0,43.4761,43.5021,43.4502,43.4675,30300.0
2014-02-07 11:15:00,50.31,50.31,50.19,50.24,11100.0,43.4934,43.4934,43.3897,43.4329,11100.0
2014-02-07 11:20:00,50.21,50.33,50.21,50.28,3700.0,43.407,43.5107,43.407,43.4675,3700.0
2014-02-07 11:25:00,50.31,50.39,50.29,50.33,4700.0,43.4934,43.5626,43.4761,43.5107,4700.0
2014-02-07 11:30:00,50.38,50.44,50.38,50.43,5300.0,43.5539,43.6058,43.5539,43.5972,5300.0
2014-02-07 11:35:00,50.45,50.48,50.39,50.48,10100.0,43.6144,43.6404,43.5626,43.6404,10100.0
2014-02-07 11:40:00,50.49,50.5,50.45,50.47,10300.0,43.649,43.6577,43.6144,43.6317,10300.0
2014-02-07 11:45:00,50.49,50.5,50.47,50.49,34800.0,43.649,43.6577,43.6317,43.649,34800.0
2014-02-07 11:50:00,50.48,50.5,50.46,50.48,19500.0,43.6404,43.6577,43.6231,43.6404,19500.0
2014-02-07 11:55:00,50.48,50.48,50.44,50.45,20500.0,43.6404,43.6404,43.6058,43.6144,20500.0
2014-02-07 12:00:00,50.46,50.47,50.43,50.44,3700.0,43.6231,43.6317,43.5972,43.6058,3700.0
2014-02-07 12:05:00,50.44,50.46,50.41,50.41,5600.0,43.6058,43.6231,43.5799,43.5799,5600.0
2014-02-07 12:10:00,50.41,50.48,50.41,50.48,9000.0,43.5799,43.6404,43.5799,43.6404,9000.0
2014-02-07 12:15:00,50.48,50.49,50.44,50.46,12700.0,43.6404,43.649,43.6058,43.6231,12700.0
2014-02-07 12:20:00,50.45,50.46,50.43,50.45,3600.0,43.6144,43.6231,43.5972,43.6144,3600.0
2014-02-07 12:25:00,50.45,50.45,50.39,50.39,3700.0,43.6144,43.6144,43.5626,43.5626,3700.0
2014-02-07 12:30:00,50.39,50.4,50.33,50.33,6900.0,43.5626,43.5712,43.5107,43.5107,6900.0
2014-02-07 12:35:00,50.35,50.39,50.35,50.38,1700.0,43.528,43.5626,43.528,43.5539,1700.0
2014-02-07 12:40:00,50.38,50.43,50.38,50.43,3200.0,43.5539,43.5972,43.5539,43.5972,3200.0
2014-02-07 12:45:00,50.45,50.45,50.41,50.42,6400.0,43.6144,43.6144,43.5799,43.5885,6400.0
2014-02-07 12:50:00,50.43,50.46,50.42,50.45,5600.0,43.5972,43.6231,43.5885,43.6144,5600.0
2014-02-07 12:55:00,50.44,50.45,50.43,50.43,2000.0,43.6058,43.6144,43.5972,43.5972,2000.0
2014-02-07 13:00:00,50.43,50.46,50.42,50.45,2200.0,43.5972,43.6231,43.5885,43.6144,2200.0
2014-02-07 13:05:00,50.44,50.45,50.42,50.44,3600.0,43.6058,43.6144,43.5885,43.6058,3600.0
2014-02-07 13:10:00,50.45,50.49,50.45,50.49,14700.0,43.6144,43.649,43.6144,43.649,14700.0
2014-02-07 13:15:00,50.49,50.49,50.46,50.46,9000.0,43.649,43.649,43.6231,43.6231,9000.0
2014-02-07 13:20:00,50.47,50.48,50.45,50.47,4100.0,43.6317,43.6404,43.6144,43.6317,4100.0
2014-02-07 13:25:00,50.48,50.48,50.47,50.48,1600.0,43.6404,43.6404,43.6317,43.6404,1600.0
2014-02-07 13:30:00,50.47,50.49,50.47,50.49,1200.0,43.6317,43.649,43.6317,43.649,1200.0
2014-02-07 13:35:00,50.48,50.48,50.45,50.46,6100.0,43.6404,43.6404,43.6144,43.6231,6100.0
2014-02-07 13:40:00,50.46,50.49,50.46,50.46,8100.0,43.6231,43.649,43.6231,43.6231,8100.0
2014-02-07 13:45:00,50.48,50.49,50.46,50.47,5800.0,43.6404,43.649,43.6231,43.6317,5800.0
2014-02-07 13:50:00,50.48,50.49,50.45,50.46,10900.0,43.6404,43.649,43.6144,43.6231,10900.0
2014-02-07 13:55:00,50.45,50.49,50.42,50.47,20600.0,43.6144,43.649,43.5885,43.6317,20600.0
2014-02-07 14:00:00,50.47,50.49,50.46,50.48,10600.0,43.6317,43.649,43.6231,43.6404,10600.0
2014-02-07 14:05:00,50.48,50.49,50.46,50.48,6900.0,43.6404,43.649,43.6231,43.6404,6900.0
2014-02-07 14:10:00,50.48,50.49,50.43,50.45,6300.0,43.6404,43.649,43.5972,43.6144,6300.0
2014-02-07 14:15:00,50.47,50.49,50.44,50.48,4900.0,43.6317,43.649,43.6058,43.6404,4900.0
2014-02-07 14:20:00,50.49,50.49,50.48,50.49,5500.0,43.649,43.649,43.6404,43.649,5500.0
2014-02-07 14:25:00,50.48,50.49,50.46,50.47,4300.0,43.6404,43.649,43.6231,43.6317,4300.0
2014-02-07 14:30:00,50.48,50.49,50.44,50.46,14900.0,43.6404,43.649,43.6058,43.6231,14900.0
2014-02-07 14:35:00,50.45,50.48,50.45,50.45,6200.0,43.6144,43.6404,43.6144,43.6144,6200.0
2014-02-07 14:40:00,50.46,50.49,50.46,50.48,12200.0,43.6231,43.649,43.6231,43.6404,12200.0
2014-02-07 14:45:00,50.48,50.49,50.47,50.47,15200.0,43.6404,43.649,43.6317,43.6317,15200.0
2014-02-07 14:50:00,50.48,50.48,50.44,50.46,17800.0,43.6404,43.6404,43.6058,43.6231,17800.0
2014-02-07 14:55:00,50.47,50.49,50.47,50.48,12500.0,43.6317,43.649,43.6317,43.6404,12500.0
2014-02-07 15:00:00,50.48,50.5,50.47,50.49,38100.0,43.6404,43.6577,43.6317,43.649,38100.0
2014-02-07 15:05:00,50.49,50.55,50.47,50.52,39800.0,43.649,43.7009,43.6317,43.675,39800.0
2014-02-07 15:10:00,50.52,50.54,50.49,50.5,26400.0,43.675,43.6923,43.649,43.6577,26400.0
2014-02-07 15:15:00,50.51,50.53,50.47,50.51,19900.0,43.6663,43.6836,43.6317,43.6663,19900.0
2014-02-07 15:20:00,50.5,50.51,50.46,50.47,18900.0,43.6577,43.6663,43.6231,43.6317,18900.0
2014-02-07 15:25:00,50.49,50.49,50.46,50.49,11000.0,43.649,43.649,43.6231,43.649,11000.0
2014-02-07 15:30:00,50.49,50.55,50.49,50.54,24800.0,43.649,43.7009,43.649,43.6923,24800.0
2014-02-07 15:35:00,50.55,50.55,50.49,50.51,36400.0,43.7009,43.7009,43.649,43.6663,36400.0
2014-02-07 15:40:00,50.5,50.51,50.47,50.48,25000.0,43.6577,43.6663,43.6317,43.6404,25000.0
2014-02-07 15:45:00,50.49,50.59,50.49,50.51,33700.0,43.649,43.7355,43.649,43.6663,33700.0
2014-02-07 15:50:00,50.52,50.55,50.49,50.54,38700.0,43.675,43.7009,43.649,43.6923,38700.0
2014-02-07 15:55:00,50.53,50.62,50.5,50.6,116900.0,43.6836,43.7614,43.6577,43.7441,116900.0
2014-02-10 09:30:00,50.3,50.52,50.22,50.48,55000.0,43.4848,43.675,43.4156,43.6404,55000.0
2014-02-10 09:35:00,50.48,50.71,50.48,50.65,19600.0,43.6404,43.8392,43.6404,43.7873,19600.0
2014-02-10 09:40:00,50.62,50.81,50.61,50.79,16800.0,43.7614,43.9257,43.7528,43.9084,16800.0
2014-02-10 09:45:00,50.87,51.0,50.79,50.97,35700.0,43.9775,44.0899,43.9084,44.064,35700.0
2014-02-10 09:50:00,50.99,51.04,50.96,50.99,29200.0,44.0813,44.1245,44.0553,44.0813,29200.0
2014-02-10 09:55:00,50.99,51.16,50.94,51.16,20800.0,44.0813,44.2282,44.0381,44.2282,20800.0
2014-02-10 10:00:00,51.17,51.24,50.99,50.99,28600.0,44.2369,44.2974,44.0813,44.0813,28600.0
2014-02-10 10:05:00,50.93,50.98,50.89,50.89,17100.0,44.0294,44.0726,43.9948,43.9948,17100.0
2014-02-10 10:10:00,50.88,50.96,50.85,50.96,7700.0,43.9862,44.0553,43.9602,44.0553,7700.0
2014-02-10 10:15:00,50.98,51.08,50.98,51.07,10700.0,44.0726,44.1591,44.0726,44.1504,10700.0
2014-02-10 10:20:00,51.04,51.11,51.01,51.05,10000.0,44.1245,44.185,44.0986,44.1331,10000.0
2014-02-10 10:25:00,51.05,51.09,51.0,51.04,11500.0,44.1331,44.1677,44.0899,44.1245,11500.0
2014-02-10 10:30:00,51.04,51.1,50.94,50.95,13800.0,44.1245,44.1764,44.0381,44.0467,13800.0
2014-02-10 10:35:00,50.94,50.97,50.88,50.95,30100.0,44.0381,44.064,43.9862,44.0467,30100.0
2014-02-10 10:40:00,50.95,50.99,50.9,50.91,7700.0,44.0467,44.0813,44.0035,44.0121,7700.0
2014-02-10 10:45:00,50.93,50.93,50.85,50.87,10100.0,44.0294,44.0294,43.9602,43.9775,10100.0
2014-02-10 10:50:00,50.86,50.96,50.86,50.95,9700.0,43.9689,44.0553,43.9689,44.0467,9700.0
2014-02-10 10:55:00,50.95,51.04,50.95,51.01,5600.0,44.0467,44.1245,44.0467,44.0986,5600.0
2014-02-10 11:00:00,51.0,51.0,50.9,50.91,28100.0,44.0899,44.0899,44.0035,44.0121,28100.0
2014-02-10 11:05:00,50.91,50.96,50.91,50.92,5900.0,44.0121,44.0553,44.0121,44.0208,5900.0
2014-02-10 11:10:00,50.91,50.91,50.85,50.85,5700.0,44.0121,44.0121,43.9602,43.9602,5700.0
2014-02-10 11:15:00,50.84,50.88,50.82,50.85,5900.0,43.9516,43.9862,43.9343,43.9602,5900.0
2014-02-10 11:20:00,50.89,50.89,50.79,50.86,7300.0,43.9948,43.9948,43.9084,43.9689,7300.0
2014-02-10 11:25:00,50.87,50.9,50.83,50.89,16400.0,43.9775,44.0035,43.943,43.9948,16400.0
2014-02-10 11:30:00,50.89,50.92,50.86,50.89,11200.0,43.9948,44.0208,43.9689,43.9948,11200.0
2014-02-10 11:35:00,50.88,50.9,50.85,50.88,6300.0,43.9862,44.0035,43.9602,43.9862,6300.0
2014-02-10 11:40:00,50.88,50.91,50.88,50.89,15500.0,43.9862,44.0121,43.9862,43.9948,15500.0
2014-02-10 11:45:00,50.89,50.89,50.87,50.88,6500.0,43.9948,43.9948,43.9775,43.9862,6500.0
2014-02-10 11:50:00,50.88,50.88,50.85,50.85,13000.0,43.9862,43.9862,43.9602,43.9602,13000.0
2014-02-10 11:55:00,50.85,50.88,50.85,50.87,7900.0,43.9602,43.9862,43.9602,43.9775,7900.0
2014-02-10 12:00:00,50.87,50.88,50.85,50.88,6300.0,43.9775,43.9862,43.9602,43.9862,6300.0
2014-02-10 12:05:00,50.88,50.88,50.85,50.87,19800.0,43.9862,43.9862,43.9602,43.9775,19800.0
2014-02-10 12:10:00,50.87,50.88,50.86,50.88,8600.0,43.9775,43.9862,43.9689,43.9862,8600.0
2014-02-10 12:15:00,50.87,50.88,50.87,50.88,4500.0,43.9775,43.9862,43.9775,43.9862,4500.0
2014-02-10 12:20:00,50.87,50.88,50.85,50.86,13700.0,43.9775,43.9862,43.9602,43.9689,13700.0
2014-02-10 12:25:00,50.86,50.87,50.84,50.86,7700.0,43.9689,43.9775,43.9516,43.9689,7700.0
2014-02-10 12:30:00,50.86,50.88,50.86,50.88,10300.0,43.9689,43.9862,43.9689,43.9862,10300.0
2014-02-10 12:35:00,50.88,50.88,50.85,50.87,19700.0,43.9862,43.9862,43.9602,43.9775,19700.0
2014-02-10 12:40:00,50.86,50.88,50.85,50.86,7400.0,43.9689,43.9862,43.9602,43.9689,7400.0
2014-02-10 12:45:00,50.86,50.87,50.83,50.86,11500.0,43.9689,43.9775,43.943,43.9689,11500.0
2014-02-10 12:50:00,50.87,50.88,50.79,50.79,15000.0,43.9775,43.9862,43.9084,43.9084,15000.0
2014-02-10 12:55:00,50.79,50.84,50.79,50.81,10500.0,43.9084,43.9516,43.9084,43.9257,10500.0
2014-02-10 13:00:00,50.81,50.81,50.78,50.78,6200.0,43.9257,43.9257,43.8997,43.8997,6200.0
2014-02-10 13:05:00,50.78,50.79,50.76,50.78,4800.0,43.8997,43.9084,43.8824,43.8997,4800.0
2014-02-10 13:10:00,50.77,50.78,50.73,50.73,5300.0,43.8911,43.8997,43.8565,43.8565,5300.0
2014-02-10 13:15:00,50.72,50.77,50.54,50.68,42000.0,43.8479,43.8911,43.6923,43.8133,42000.0
2014-02-10 13:20:00,50.69,50.69,50.67,50.68,7400.0,43.8219,43.8219,43.8046,43.8133,7400.0
2014-02-10 13:25:00,50.68,50.68,50.66,50.66,5400.0,43.8133,43.8133,43.796,43.796,5400.0
2014-02-10 13:30:00,50.67,50.67,50.63,50.63,12500.0,43.8046,43.8046,43.7701,43.7701,12500.0
2014-02-10 13:35:00,50.63,50.63,50.6,50.62,20400.0,43.7701,43.7701,43.7441,43.7614,20400.0
2014-02-10 13:40:00,50.62,50.65,50.62,50.65,6600.0,43.7614,43.7873,43.7614,43.7873,6600.0
2014-02-10 13:45:00,50.66,50.74,50.66,50.73,5900.0,43.796,43.8652,43.796,43.8565,5900.0
2014-02-10 13:50:00,50.73,50.79,50.73,50.78,10100.0,43.8565,43.9084,43.8565,43.8997,10100.0
2014-02-10 13:55:00,50.79,50.88,50.79,50.88,13100.0,43.9084,43.9862,43.9084,43.9862,13100.0
2014-02-10 14:00:00,50.88,50.88,50.84,50.86,23700.0,43.9862,43.9862,43.9516,43.9689,23700.0
2014-02-10 14:05:00,50.85,50.88,50.83,50.87,17900.0,43.9602,43.9862,43.943,43.9775,17900.0
2014-02-10 14:10:00,50.88,50.88,50.87,50.88,9200.0,43.9862,43.9862,43.9775,43.9862,9200.0
2014-02-10 14:15:00,50.88,50.93,50.87,50.91,33500.0,43.9862,44.0294,43.9775,44.0121,33500.0
2014-02-10 14:20:00,50.91,50.93,50.89,50.89,29000.0,44.0121,44.0294,43.9948,43.9948,29000.0
2014-02-10 14:25:00,50.89,50.91,50.88,50.91,17800.0,43.9948,44.0121,43.9862,44.0121,17800.0
2014-02-10 14:30:00,50.9,50.96,50.9,50.96,8900.0,44.0035,44.0553,44.0035,44.0553,8900.0
2014-02-10 14:35:00,50.97,51.09,50.97,51.05,15900.0,44.064,44.1677,44.064,44.1331,15900.0
2014-02-10 14:40:00,51.04,51.05,50.99,50.99,12700.0,44.1245,44.1331,44.0813,44.0813,12700.0
2014-02-10 14:45:00,50.99,51.0,50.98,50.98,13500.0,44.0813,44.0899,44.0726,44.0726,13500.0
2014-02-10 14:50:00,50.98,50.98,50.9,50.9,23800.0,44.0726,44.0726,44.0035,44.0035,23800.0
2014-02-10 14:55:00,50.9,50.9,50.86,50.88,32400.0,44.0035,44.0035,43.9689,43.9862,32400.0
2014-02-10 15:00:00,50.87,50.89,50.78,50.78,59600.0,43.9775,43.9948,43.8997,43.8997,59600.0
2014-02-10 15:05:00,50.78,50.79,50.78,50.79,13500.0,43.8997,43.9084,43.8997,43.9084,13500.0
2014-02-10 15:10:00,50.78,50.79,50.73,50.73,25900.0,43.8997,43.9084,43.8565,43.8565,25900.0
2014-02-10 15:15:00,50.74,50.76,50.71,50.74,18300.0,43.8652,43.8824,43.8392,43.8652,18300.0
2014-02-10 15:20:00,50.75,50.79,50.74,50.78,32600.0,43.8738,43.9084,43.8652,43.8997,32600.0
2014-02-10 15:25:00,50.78,50.8,50.75,50.77,42300.0,43.8997,43.917,43.8738,43.8911,42300.0
2014-02-10 15:30:00,50.77,50.77,50.76,50.77,28300.0,43.8911,43.8911,43.8824,43.8911,28300.0
2014-02-10 15:35:00,50.77,50.8,50.74,50.75,35300.0,43.8911,43.917,43.8652,43.8738,35300.0
2014-02-10 15:40:00,50.75,50.81,50.73,50.77,52500.0,43.8738,43.9257,43.8565,43.8911,52500.0
2014-02-10 15:45:00,50.77,50.8,50.72,50.74,49600.0,43.8911,43.917,43.8479,43.8652,49600.0
2014-02-10 15:50:00,50.75,50.83,50.75,50.83,39800.0,43.8738,43.943,43.8738,43.943,39800.0
2014-02-10 15:55:00,50.83,50.86,50.82,50.85,83100.0,43.943,43.9689,43.9343,43.9602,83100.0
2014-02-11 09:30:00,51.01,51.05,50.75,50.98,47000.0,44.0986,44.1331,43.8738,44.0726,47000.0
2014-02-11 09:35:00,50.98,51.16,50.97,51.16,23200.0,44.0726,44.2282,44.064,44.2282,23200.0
2014-02-11 09:40:00,51.15,51.25,51.05,51.25,32700.0,44.2196,44.3061,44.1331,44.3061,32700.0
2014-02-11 09:45:00,51.25,51.41,51.15,51.18,38000.0,44.3061,44.4444,44.2196,44.2455,38000.0
2014-02-11 09:50:00,51.19,51.45,51.16,51.42,51400.0,44.2542,44.479,44.2282,44.453,51400.0
2014-02-11 09:55:00,51.42,51.64,51.4,51.59,82500.0,44.453,44.6432,44.4357,44.6,82500.0
2014-02-11 10:00:00,51.56,51.65,51.5,51.61,30100.0,44.574,44.6519,44.5222,44.6173,30100.0
2014-02-11 10:05:00,51.59,51.6,51.51,51.59,17500.0,44.6,44.6086,44.5308,44.6,17500.0
2014-02-11 10:10:00,51.6,51.75,51.59,51.73,32900.0,44.6086,44.7383,44.6,44.721,32900.0
2014-02-11 10:15:00,51.72,51.93,51.72,51.9,54700.0,44.7124,44.8939,44.7124,44.868,54700.0
2014-02-11 10:20:00,51.9,52.07,51.89,52.03,123200.0,44.868,45.0149,44.8593,44.9804,123200.0
2014-02-11 10:25:00,52.03,52.12,51.97,52.0,52200.0,44.9804,45.0582,44.9285,44.9544,52200.0
2014-02-11 10:30:00,52.0,52.05,51.88,51.93,24200.0,44.9544,44.9977,44.8507,44.8939,24200.0
2014-02-11 10:35:00,51.93,52.04,51.88,52.03,20400.0,44.8939,44.989,44.8507,44.9804,20400.0
2014-02-11 10:40:00,52.02,52.03,51.93,52.0,13900.0,44.9717,44.9804,44.8939,44.9544,13900.0
2014-02-11 10:45:00,51.99,52.01,51.95,51.98,16900.0,44.9458,44.9631,44.9112,44.9371,16900.0
2014-02-11 10:50:00,51.95,52.0,51.87,51.91,44700.0,44.9112,44.9544,44.842,44.8766,44700.0
2014-02-11 10:55:00,51.9,52.0,51.87,52.0,17900.0,44.868,44.9544,44.842,44.9544,17900.0
2014-02-11 11:00:00,52.01,52.09,51.99,52.03,10500.0,44.9631,45.0322,44.9458,44.9804,10500.0
2014-02-11 11:05:00,52.02,52.09,51.98,52.05,20800.0,44.9717,45.0322,44.9371,44.9977,20800.0
2014-02-11 11:10:00,52.08,52.15,52.02,52.11,13600.0,45.0236,45.0841,44.9717,45.0495,13600.0
2014-02-11 11:15:00,52.14,52.37,52.11,52.36,43800.0,45.0755,45.2743,45.0495,45.2657,43800.0
2014-02-11 11:20:00,52.37,52.42,52.3,52.42,59100.0,45.2743,45.3175,45.2138,45.3175,59100.0
2014-02-11 11:25:00,52.42,52.45,52.38,52.42,21300.0,45.3175,45.3435,45.2829,45.3175,21300.0
2014-02-11 11:30:00,52.43,52.53,52.42,52.52,75500.0,45.3262,45.4126,45.3175,45.404,75500.0
2014-02-11 11:35:00,52.53,52.53,52.46,52.47,33200.0,45.4126,45.4126,45.3521,45.3608,33200.0
2014-02-11 11:40:00,52.48,52.48,52.23,52.25,21100.0,45.3694,45.3694,45.1533,45.1706,21100.0
2014-02-11 11:45:00,52.24,52.33,52.21,52.3,17100.0,45.1619,45.2397,45.136,45.2138,17100.0
2014-02-11 11:50:00,52.3,52.3,52.26,52.3,9100.0,45.2138,45.2138,45.1792,45.2138,9100.0
2014-02-11 11:55:00,52.3,52.3,52.25,52.28,8300.0,45.2138,45.2138,45.1706,45.1965,8300.0
2014-02-11 12:00:00,52.27,52.3,52.27,52.3,17600.0,45.1878,45.2138,45.1878,45.2138,17600.0
2014-02-11 12:05:00,52.3,52.3,52.26,52.29,11500.0,45.2138,45.2138,45.1792,45.2051,11500.0
2014-02-11 12:10:00,52.29,52.3,52.21,52.25,56200.0,45.2051,45.2138,45.136,45.1706,56200.0
2014-02-11 12:15:00,52.24,52.25,52.16,52.16,55400.0,45.1619,45.1706,45.0928,45.0928,55400.0
2014-02-11 12:20:00,52.16,52.18,52.11,52.17,27600.0,45.0928,45.11,45.0495,45.1014,27600.0
2014-02-11 12:25:00,52.17,52.18,52.14,52.15,22300.0,45.1014,45.11,45.0755,45.0841,22300.0
2014-02-11 12:30:00,52.16,52.19,52.15,52.17,21900.0,45.0928,45.1187,45.0841,45.1014,21900.0
2014-02-11 12:35:00,52.17,52.17,52.07,52.11,21500.0,45.1014,45.1014,45.0149,45.0495,21500.0
2014-02-11 12:40:00,52.12,52.19,52.1,52.11,16800.0,45.0582,45.1187,45.0409,45.0495,16800.0
2014-02-11 12:45:00,52.11,52.13,52.06,52.09,10900.0,45.0495,45.0668,45.0063,45.0322,10900.0
2014-02-11 12:50:00,52.09,52.14,52.05,52.12,11300.0,45.0322,45.0755,44.9977,45.0582,11300.0
2014-02-11 12:55:00,52.12,52.14,51.99,52.07,26700.0,45.0582,45.0755,44.9458,45.0149,26700.0
2014-02-11 13:00:00,52.07,52.12,52.07,52.1,16400.0,45.0149,45.0582,45.0149,45.0409,16400.0
2014-02-11 13:05:00,52.1,52.1,52.0,52.03,19600.0,45.0409,45.0409,44.9544,44.9804,19600.0
2014-02-11 13:10:00,52.03,52.21,52.03,52.19,71700.0,44.9804,45.136,44.9804,45.1187,71700.0
2014-02-11 13:15:00,52.19,52.27,52.13,52.23,78900.0,45.1187,45.1878,45.0668,45.1533,78900.0
2014-02-11 13:20:00,52.23,52.25,52.18,52.24,11600.0,45.1533,45.1706,45.11,45.1619,11600.0
2014-02-11 13:25:00,52.23,52.28,52.22,52.24,13500.0,45.1533,45.1965,45.1446,45.1619,13500.0
2014-02-11 13:30:00,52.23,52.27,52.22,52.25,7500.0,45.1533,45.1878,45.1446,45.1706,7500.0
2014-02-11 13:35:00,52.25,52.27,52.2,52.22,11200.0,45.1706,45.1878,45.1273,45.1446,11200.0
2014-02-11 13:40:00,52.24,52.26,52.22,52.23,7200.0,45.1619,45.1792,45.1446,45.1533,7200.0
2014-02-11 13:45:00,52.21,52.23,52.17,52.17,24100.0,45.136,45.1533,45.1014,45.1014,24100.0
2014-02-11 13:50:00,52.17,52.21,52.16,52.2,7500.0,45.1014,45.136,45.0928,45.1273,7500.0
2014-02-11 13:55:00,52.2,52.22,52.18,52.21,15100.0,45.1273,45.1446,45.11,45.136,15100.0
2014-02-11 14:00:00,52.21,52.25,52.18,52.25,13600.0,45.136,45.1706,45.11,45.1706,13600.0
2014-02-11 14:05:00,52.24,52.25,52.2,52.22,12300.0,45.1619,45.1706,45.1273,45.1446,12300.0
2014-02-11 14:10:00,52.2,52.32,52.2,52.3,13800.0,45.1273,45.2311,45.1273,45.2138,13800.0
2014-02-11 14:15:00,52.3,52.31,52.28,52.28,8500.0,45.2138,45.2224,45.1965,45.1965,8500.0
2014-02-11 14:20:00,52.29,52.33,52.29,52.32,12800.0,45.2051,45.2397,45.2051,45.2311,12800.0
2014-02-11 14:25:00,52.33,52.34,52.31,52.31,7400.0,45.2397,45.2484,45.2224,45.2224,7400.0
2014-02-11 14:30:00,52.32,52.37,52.32,52.34,17500.0,45.2311,45.2743,45.2311,45.2484,17500.0
2014-02-11 14:35:00,52.33,52.35,52.32,52.33,10400.0,45.2397,45.257,45.2311,45.2397,10400.0
2014-02-11 14:40:00,52.34,52.4,52.34,52.4,37900.0,45.2484,45.3002,45.2484,45.3002,37900.0
2014-02-11 14:45:00,52.4,52.4,52.34,52.34,61500.0,45.3002,45.3002,45.2484,45.2484,61500.0
2014-02-11 14:50:00,52.34,52.4,52.33,52.4,33800.0,45.2484,45.3002,45.2397,45.3002,33800.0
2014-02-11 14:55:00,52.4,52.48,52.4,52.47,15900.0,45.3002,45.3694,45.3002,45.3608,15900.0
2014-02-11 15:00:00,52.47,52.52,52.44,52.52,19500.0,45.3608,45.404,45.3348,45.404,19500.0
2014-02-11 15:05:00,52.52,52.54,52.43,52.45,27800.0,45.404,45.4213,45.3262,45.3435,27800.0
2014-02-11 15:10:00,52.45,52.51,52.44,52.51,21900.0,45.3435,45.3953,45.3348,45.3953,21900.0
2014-02-11 15:15:00,52.51,52.61,52.51,52.55,114900.0,45.3953,45.4818,45.3953,45.4299,114900.0
2014-02-11 15:20:00,52.54,52.55,52.39,52.39,40800.0,45.4213,45.4299,45.2916,45.2916,40800.0
2014-02-11 15:25:00,52.4,52.4,52.22,52.22,48400.0,45.3002,45.3002,45.1446,45.1446,48400.0
2014-02-11 15:30:00,52.22,52.3,52.21,52.29,32100.0,45.1446,45.2138,45.136,45.2051,32100.0
2014-02-11 15:35:00,52.29,52.3,52.24,52.24,23300.0,45.2051,45.2138,45.1619,45.1619,23300.0
2014-02-11 15:40:00,52.24,52.31,52.23,52.3,40700.0,45.1619,45.2224,45.1533,45.2138,40700.0
2014-02-11 15:45:00,52.3,52.3,52.23,52.29,43800.0,45.2138,45.2138,45.1533,45.2051,43800.0
2014-02-11 15:50:00,52.3,52.38,52.29,52.36,120700.0,45.2138,45.2829,45.2051,45.2657,120700.0
2014-02-11 15:55:00,52.35,52.41,52.3,52.32,92500.0,45.257,45.3089,45.2138,45.2311,92500.0
2014-02-12 09:30:00,52.14,52.63,52.09,52.63,98300.0,45.0755,45.4991,45.0322,45.4991,98300.0
2014-02-12 09:35:00,52.62,52.9,52.58,52.8,63300.0,45.4904,45.7325,45.4558,45.646,63300.0
2014-02-12 09:40:00,52.77,52.84,52.64,52.71,27700.0,45.6201,45.6806,45.5077,45.5682,27700.0
2014-02-12 09:45:00,52.7,52.8,52.65,52.76,27300.0,45.5596,45.646,45.5164,45.6115,27300.0
2014-02-12 09:50:00,52.76,52.87,52.66,52.66,14400.0,45.6115,45.7066,45.525,45.525,14400.0
2014-02-12 09:55:00,52.66,52.69,52.5,52.52,13300.0,45.525,45.5509,45.3867,45.404,13300.0
2014-02-12 10:00:00,52.52,52.56,52.29,52.29,15900.0,45.404,45.4386,45.2051,45.2051,15900.0
2014-02-12 10:05:00,52.3,52.35,52.19,52.29,20400.0,45.2138,45.257,45.1187,45.2051,20400.0
2014-02-12 10:10:00,52.29,52.37,52.28,52.28,15400.0,45.2051,45.2743,45.1965,45.1965,15400.0
2014-02-12 10:15:00,52.27,52.33,52.25,52.29,16200.0,45.1878,45.2397,45.1706,45.2051,16200.0
2014-02-12 10:20:00,52.27,52.29,52.18,52.22,12200.0,45.1878,45.2051,45.11,45.1446,12200.0
2014-02-12 10:25:00,52.21,52.27,52.14,52.14,8300.0,45.136,45.1878,45.0755,45.0755,8300.0
2014-02-12 10:30:00,52.13,52.15,52.02,52.04,16200.0,45.0668,45.0841,44.9717,44.989,16200.0
2014-02-12 10:35:00,52.03,52.15,52.03,52.14,40500.0,44.9804,45.0841,44.9804,45.0755,40500.0
2014-02-12 10:40:00,52.13,52.14,52.0,52.0,6300.0,45.0668,45.0755,44.9544,44.9544,6300.0
2014-02-12 10:45:00,51.97,52.01,51.88,52.01,11600.0,44.9285,44.9631,44.8507,44.9631,11600.0
2014-02-12 10:50:00,52.02,52.07,52.01,52.02,2700.0,44.9717,45.0149,44.9631,44.9717,2700.0
2014-02-12 10:55:00,52.01,52.01,51.86,51.89,10100.0,44.9631,44.9631,44.8334,44.8593,10100.0
2014-02-12 11:00:00,51.88,52.0,51.85,52.0,4100.0,44.8507,44.9544,44.8248,44.9544,4100.0
2014-02-12 11:05:00,51.99,52.04,51.94,52.04,4100.0,44.9458,44.989,44.9026,44.989,4100.0
2014-02-12 11:10:00,52.05,52.23,52.04,52.23,13400.0,44.9977,45.1533,44.989,45.1533,13400.0
2014-02-12 11:15:00,52.21,52.21,52.15,52.15,4400.0,45.136,45.136,45.0841,45.0841,4400.0
2014-02-12 11:20:00,52.15,52.18,52.14,52.15,14600.0,45.0841,45.11,45.0755,45.0841,14600.0
2014-02-12 11:25:00,52.13,52.13,52.03,52.03,7100.0,45.0668,45.0668,44.9804,44.9804,7100.0
2014-02-12 11:30:00,52.03,52.09,52.03,52.09,9600.0,44.9804,45.0322,44.9804,45.0322,9600.0
2014-02-12 11:35:00,52.06,52.07,52.01,52.07,12800.0,45.0063,45.0149,44.9631,45.0149,12800.0
2014-02-12 11:40:00,52.06,52.21,52.06,52.21,14300.0,45.0063,45.136,45.0063,45.136,14300.0
2014-02-12 11:45:00,52.21,52.21,52.12,52.12,16400.0,45.136,45.136,45.0582,45.0582,16400.0
2014-02-12 11:50:00,52.12,52.25,52.12,52.23,14300.0,45.0582,45.1706,45.0582,45.1533,14300.0
2014-02-12 11:55:00,52.23,52.26,52.22,52.25,12800.0,45.1533,45.1792,45.1446,45.1706,12800.0
2014-02-12 12:00:00,52.25,52.25,52.15,52.24,8800.0,45.1706,45.1706,45.0841,45.1619,8800.0
2014-02-12 12:05:00,52.24,52.3,52.23,52.27,2800.0,45.1619,45.2138,45.1533,45.1878,2800.0
2014-02-12 12:10:00,52.27,52.27,52.17,52.19,7200.0,45.1878,45.1878,45.1014,45.1187,7200.0
2014-02-12 12:15:00,52.17,52.21,52.08,52.08,9400.0,45.1014,45.136,45.0236,45.0236,9400.0
2014-02-12 12:20:00,52.09,52.14,52.05,52.08,17900.0,45.0322,45.0755,44.9977,45.0236,17900.0
2014-02-12 12:25:00,52.08,52.1,52.02,52.06,5600.0,45.0236,45.0409,44.9717,45.0063,5600.0
2014-02-12 12:30:00,52.09,52.1,52.07,52.08,3000.0,45.0322,45.0409,45.0149,45.0236,3000.0
2014-02-12 12:35:00,52.1,52.1,52.05,52.06,10000.0,45.0409,45.0409,44.9977,45.0063,10000.0
2014-02-12 12:40:00,52.06,52.11,52.03,52.05,11000.0,45.0063,45.0495,44.9804,44.9977,11000.0
2014-02-12 12:45:00,52.04,52.05,52.02,52.04,6700.0,44.989,44.9977,44.9717,44.989,6700.0
2014-02-12 12:50:00,52.05,52.13,52.04,52.12,11100.0,44.9977,45.0668,44.989,45.0582,11100.0
2014-02-12 12:55:00,52.13,52.13,52.05,52.07,32400.0,45.0668,45.0668,44.9977,45.0149,32400.0
2014-02-12 13:00:00,52.06,52.15,52.05,52.13,53500.0,45.0063,45.0841,44.9977,45.0668,53500.0
2014-02-12 13:05:00,52.13,52.21,52.13,52.19,2500.0,45.0668,45.136,45.0668,45.1187,2500.0
2014-02-12 13:10:00,52.18,52.2,52.15,52.17,4700.0,45.11,45.1273,45.0841,45.1014,4700.0
2014-02-12 13:15:00,52.18,52.27,52.18,52.25,3100.0,45.11,45.1878,45.11,45.1706,3100.0
2014-02-12 13:20:00,52.25,52.25,52.2,52.24,5800.0,45.1706,45.1706,45.1273,45.1619,5800.0
2014-02-12 13:25:00,52.23,52.24,52.2,52.2,2600.0,45.1533,45.1619,45.1273,45.1273,2600.0
2014-02-12 13:30:00,52.2,52.21,52.19,52.2,6600.0,45.1273,45.136,45.1187,45.1273,6600.0
2014-02-12 13:35:00,52.19,52.2,52.15,52.15,29100.0,45.1187,45.1273,45.0841,45.0841,29100.0
2014-02-12 13:40:00,52.15,52.15,52.1,52.1,8100.0,45.0841,45.0841,45.0409,45.0409,8100.0
2014-02-12 13:45:00,52.12,52.13,52.08,52.09,11100.0,45.0582,45.0668,45.0236,45.0322,11100.0
2014-02-12 13:50:00,52.1,52.1,52.03,52.04,7800.0,45.0409,45.0409,44.9804,44.989,7800.0
2014-02-12 13:55:00,52.04,52.09,52.03,52.09,4500.0,44.989,45.0322,44.9804,45.0322,4500.0
2014-02-12 14:00:00,52.1,52.1,52.01,52.02,41200.0,45.0409,45.0409,44.9631,44.9717,41200.0
2014-02-12 14:05:00,52.02,52.03,51.98,51.99,25100.0,44.9717,44.9804,44.9371,44.9458,25100.0
2014-02-12 14:10:00,51.99,51.99,51.91,51.92,7300.0,44.9458,44.9458,44.8766,44.8853,7300.0
2014-02-12 14:15:00,51.91,51.99,51.9,51.99,5200.0,44.8766,44.9458,44.868,44.9458,5200.0
2014-02-12 14:20:00,52.0,52.01,51.95,51.95,9100.0,44.9544,44.9631,44.9112,44.9112,9100.0
2014-02-12 14:25:00,51.95,51.95,51.89,51.89,7300.0,44.9112,44.9112,44.8593,44.8593,7300.0
2014-02-12 14:30:00,51.89,51.89,51.8,51.88,14700.0,44.8593,44.8593,44.7815,44.8507,14700.0
2014-02-12 14:35:00,51.89,51.9,51.84,51.84,5800.0,44.8593,44.868,44.8161,44.8161,5800.0
2014-02-12 14:40:00,51.83,51.88,51.83,51.87,7400.0,44.8075,44.8507,44.8075,44.842,7400.0
2014-02-12 14:45:00,51.88,51.88,51.83,51.84,8200.0,44.8507,44.8507,44.8075,44.8161,8200.0
2014-02-12 14:50:00,51.84,51.84,51.82,51.84,4600.0,44.8161,44.8161,44.7988,44.8161,4600.0
2014-02-12 14:55:00,51.83,51.83,51.78,51.78,21100.0,44.8075,44.8075,44.7642,44.7642,21100.0
2014-02-12 15:00:00,51.79,51.83,51.78,51.79,17300.0,44.7729,44.8075,44.7642,44.7729,17300.0
2014-02-12 15:05:00,51.79,51.82,51.76,51.81,18700.0,44.7729,44.7988,44.747,44.7902,18700.0
2014-02-12 15:10:00,51.81,51.83,51.78,51.83,20100.0,44.7902,44.8075,44.7642,44.8075,20100.0
2014-02-12 15:15:00,51.83,51.89,51.81,51.87,31900.0,44.8075,44.8593,44.7902,44.842,31900.0
2014-02-12 15:20:00,51.87,51.89,51.84,51.84,17200.0,44.842,44.8593,44.8161,44.8161,17200.0
2014-02-12 15:25:00,51.85,51.85,51.78,51.79,17800.0,44.8248,44.8248,44.7642,44.7729,17800.0
2014-02-12 15:30:00,51.8,51.8,51.77,51.78,34000.0,44.7815,44.7815,44.7556,44.7642,34000.0
2014-02-12 15:35:00,51.78,51.78,51.65,51.72,127500.0,44.7642,44.7642,44.6519,44.7124,127500.0
2014-02-12 15:40:00,51.73,51.83,51.71,51.81,24400.0,44.721,44.8075,44.7037,44.7902,24400.0
2014-02-12 15:45:00,51.81,51.82,51.68,51.72,87500.0,44.7902,44.7988,44.6778,44.7124,87500.0
2014-02-12 15:50:00,51.72,51.72,51.65,51.66,48700.0,44.7124,44.7124,44.6519,44.6605,48700.0
2014-02-12 15:55:00,51.66,51.74,51.62,51.73,152800.0,44.6605,44.7297,44.6259,44.721,152800.0
2014-02-13 09:30:00,50.97,51.04,50.89,51.03,34600.0,44.2749,44.3357,44.2055,44.3271,34600.0
2014-02-13 09:35:00,51.04,51.1,51.0,51.04,5500.0,44.3357,44.3879,44.301,44.3357,5500.0
2014-02-13 09:40:00,51.05,51.06,50.94,51.0,11600.0,44.3444,44.3531,44.2489,44.301,11600.0
2014-02-13 09:45:00,51.01,51.18,50.98,51.18,24800.0,44.3097,44.4574,44.2836,44.4574,24800.0
2014-02-13 09:50:00,51.2,51.35,51.18,51.31,14600.0,44.4747,44.605,44.4574,44.5703,14600.0
2014-02-13 09:55:00,51.25,51.36,51.18,51.36,11000.0,44.5182,44.6137,44.4574,44.6137,11000.0
2014-02-13 10:00:00,51.35,51.36,51.29,51.29,5700.0,44.605,44.6137,44.5529,44.5529,5700.0
2014-02-13 10:05:00,51.3,51.45,51.3,51.45,13600.0,44.5616,44.6919,44.5616,44.6919,13600.0
2014-02-13 10:10:00,51.43,51.45,51.36,51.36,11100.0,44.6745,44.6919,44.6137,44.6137,11100.0
2014-02-13 10:15:00,51.36,51.51,51.36,51.51,17600.0,44.6137,44.744,44.6137,44.744,17600.0
2014-02-13 10:20:00,51.52,51.54,51.39,51.42,19800.0,44.7527,44.7701,44.6398,44.6658,19800.0
2014-02-13 10:25:00,51.4,51.48,51.36,51.48,14400.0,44.6485,44.718,44.6137,44.718,14400.0
2014-02-13 10:30:00,51.46,51.51,51.43,51.48,21300.0,44.7006,44.744,44.6745,44.718,21300.0
2014-02-13 10:35:00,51.48,51.49,51.46,51.48,3700.0,44.718,44.7266,44.7006,44.718,3700.0
2014-02-13 10:40:00,51.47,51.5,51.46,51.49,13600.0,44.7093,44.7353,44.7006,44.7266,13600.0
2014-02-13 10:45:00,51.5,51.6,51.49,51.56,18300.0,44.7353,44.8222,44.7266,44.7874,18300.0
2014-02-13 10:50:00,51.54,51.71,51.54,51.68,13600.0,44.7701,44.9177,44.7701,44.8917,13600.0
2014-02-13 10:55:00,51.7,51.72,51.57,51.57,6100.0,44.9091,44.9264,44.7961,44.7961,6100.0
2014-02-13 11:00:00,51.57,51.64,51.56,51.64,21800.0,44.7961,44.8569,44.7874,44.8569,21800.0
2014-02-13 11:05:00,51.65,51.71,51.65,51.68,16300.0,44.8656,44.9177,44.8656,44.8917,16300.0
2014-02-13 11:10:00,51.69,51.7,51.67,51.69,16500.0,44.9004,44.9091,44.883,44.9004,16500.0
2014-02-13 11:15:00,51.7,51.78,51.7,51.76,13800.0,44.9091,44.9785,44.9091,44.9612,13800.0
2014-02-13 11:20:00,51.75,51.82,51.75,51.8,17700.0,44.9525,45.0133,44.9525,44.9959,17700.0
2014-02-13 11:25:00,51.8,51.82,51.78,51.81,13700.0,44.9959,45.0133,44.9785,45.0046,13700.0
2014-02-13 11:30:00,51.8,51.98,51.8,51.9,33200.0,44.9959,45.1523,44.9959,45.0828,33200.0
2014-02-13 11:35:00,51.9,51.91,51.84,51.84,6400.0,45.0828,45.0915,45.0307,45.0307,6400.0
2014-02-13 11:40:00,51.83,51.85,51.8,51.8,7000.0,45.022,45.0394,44.9959,44.9959,7000.0
2014-02-13 11:45:00,51.8,51.9,51.79,51.85,22700.0,44.9959,45.0828,44.9872,45.0394,22700.0
2014-02-13 11:50:00,51.86,51.88,51.84,51.85,6100.0,45.048,45.0654,45.0307,45.0394,6100.0
2014-02-13 11:55:00,51.85,51.86,51.78,51.78,3000.0,45.0394,45.048,44.9785,44.9785,3000.0
2014-02-13 12:00:00,51.77,51.77,51.74,51.74,4000.0,44.9699,44.9699,44.9438,44.9438,4000.0
2014-02-13 12:05:00,51.75,51.75,51.71,51.71,3100.0,44.9525,44.9525,44.9177,44.9177,3100.0
2014-02-13 12:10:00,51.7,51.78,51.68,51.75,7400.0,44.9091,44.9785,44.8917,44.9525,7400.0
2014-02-13 12:15:00,51.76,51.76,51.74,51.75,1300.0,44.9612,44.9612,44.9438,44.9525,1300.0
2014-02-13 12:20:00,51.74,51.8,51.71,51.77,20700.0,44.9438,44.9959,44.9177,44.9699,20700.0
2014-02-13 12:25:00,51.75,51.76,51.72,51.74,3500.0,44.9525,44.9612,44.9264,44.9438,3500.0
2014-02-13 12:30:00,51.75,51.77,51.75,51.77,7700.0,44.9525,44.9699,44.9525,44.9699,7700.0
2014-02-13 12:35:00,51.73,51.77,51.73,51.77,7300.0,44.9351,44.9699,44.9351,44.9699,7300.0
2014-02-13 12:40:00,51.76,51.83,51.75,51.81,26500.0,44.9612,45.022,44.9525,45.0046,26500.0
2014-02-13 12:45:00,51.81,51.88,51.81,51.88,13500.0,45.0046,45.0654,45.0046,45.0654,13500.0
2014-02-13 12:50:00,51.87,52.0,51.86,51.94,28400.0,45.0567,45.1696,45.048,45.1175,28400.0
2014-02-13 12:55:00,51.93,51.98,51.92,51.96,16600.0,45.1088,45.1523,45.1002,45.1349,16600.0
2014-02-13 13:00:00,51.94,51.95,51.91,51.94,7200.0,45.1175,45.1262,45.0915,45.1175,7200.0
2014-02-13 13:05:00,51.95,52.03,51.95,52.01,9000.0,45.1262,45.1957,45.1262,45.1783,9000.0
2014-02-13 13:10:00,52.01,52.03,52.0,52.0,7500.0,45.1783,45.1957,45.1696,45.1696,7500.0
2014-02-13 13:15:00,52.0,52.06,52.0,52.05,9700.0,45.1696,45.2218,45.1696,45.2131,9700.0
2014-02-13 13:20:00,52.05,52.05,52.04,52.04,8000.0,45.2131,45.2131,45.2044,45.2044,8000.0
2014-02-13 13:25:00,52.05,52.06,52.0,52.05,27800.0,45.2131,45.2218,45.1696,45.2131,27800.0
2014-02-13 13:30:00,52.05,52.07,52.04,52.07,12200.0,45.2131,45.2305,45.2044,45.2305,12200.0
2014-02-13 13:35:00,52.07,52.13,52.07,52.12,7700.0,45.2305,45.2826,45.2305,45.2739,7700.0
2014-02-13 13:40:00,52.12,52.23,52.12,52.21,19600.0,45.2739,45.3694,45.2739,45.3521,19600.0
2014-02-13 13:45:00,52.22,52.26,52.17,52.19,7200.0,45.3608,45.3955,45.3173,45.3347,7200.0
2014-02-13 13:50:00,52.17,52.17,52.12,52.15,3500.0,45.3173,45.3173,45.2739,45.2999,3500.0
2014-02-13 13:55:00,52.15,52.22,52.15,52.2,7400.0,45.2999,45.3608,45.2999,45.3434,7400.0
2014-02-13 14:00:00,52.19,52.21,52.18,52.18,17600.0,45.3347,45.3521,45.326,45.326,17600.0
2014-02-13 14:05:00,52.18,52.27,52.18,52.27,16700.0,45.326,45.4042,45.326,45.4042,16700.0
2014-02-13 14:10:00,52.26,52.3,52.25,52.28,20700.0,45.3955,45.4302,45.3868,45.4129,20700.0
2014-02-13 14:15:00,52.27,52.27,52.22,52.23,14000.0,45.4042,45.4042,45.3608,45.3694,14000.0
2014-02-13 14:20:00,52.23,52.25,52.19,52.23,8500.0,45.3694,45.3868,45.3347,45.3694,8500.0
2014-02-13 14:25:00,52.22,52.23,52.18,52.21,13200.0,45.3608,45.3694,45.326,45.3521,13200.0
2014-02-13 14:30:00,52.2,52.25,52.18,52.23,11200.0,45.3434,45.3868,45.326,45.3694,11200.0
2014-02-13 14:35:00,52.24,52.24,52.2,52.23,7800.0,45.3781,45.3781,45.3434,45.3694,7800.0
2014-02-13 14:40:00,52.23,52.26,52.22,52.26,6200.0,45.3694,45.3955,45.3608,45.3955,6200.0
2014-02-13 14:45:00,52.26,52.27,52.25,52.27,23700.0,45.3955,45.4042,45.3868,45.4042,23700.0
2014-02-13 14:50:00,52.26,52.27,52.23,52.26,18600.0,45.3955,45.4042,45.3694,45.3955,18600.0
2014-02-13 14:55:00,52.25,52.26,52.23,52.26,10400.0,45.3868,45.3955,45.3694,45.3955,10400.0
2014-02-13 15:00:00,52.26,52.26,52.21,52.24,11000.0,45.3955,45.3955,45.3521,45.3781,11000.0
2014-02-13 15:05:00,52.22,52.23,52.2,52.22,13100.0,45.3608,45.3694,45.3434,45.3608,13100.0
2014-02-13 15:10:00,52.21,52.21,52.15,52.15,12100.0,45.3521,45.3521,45.2999,45.2999,12100.0
2014-02-13 15:15:00,52.15,52.16,52.13,52.16,14300.0,45.2999,45.3086,45.2826,45.3086,14300.0
2014-02-13 15:20:00,52.16,52.16,52.13,52.13,8800.0,45.3086,45.3086,45.2826,45.2826,8800.0
2014-02-13 15:25:00,52.13,52.15,52.11,52.15,9800.0,45.2826,45.2999,45.2652,45.2999,9800.0
2014-02-13 15:30:00,52.15,52.18,52.12,52.18,14100.0,45.2999,45.326,45.2739,45.326,14100.0
2014-02-13 15:35:00,52.18,52.21,52.16,52.19,16900.0,45.326,45.3521,45.3086,45.3347,16900.0
2014-02-13 15:40:00,52.19,52.22,52.17,52.2,18600.0,45.3347,45.3608,45.3173,45.3434,18600.0
2014-02-13 15:45:00,52.21,52.23,52.2,52.22,18600.0,45.3521,45.3694,45.3434,45.3608,18600.0
2014-02-13 15:50:00,52.22,52.24,52.19,52.23,35100.0,45.3608,45.3781,45.3347,45.3694,35100.0
2014-02-13 15:55:00,52.23,52.24,52.18,52.21,50500.0,45.3694,45.3781,45.326,45.3521,50500.0
2014-02-14 09:30:00,51.85,52.06,51.82,51.97,34400.0,45.0394,45.2218,45.0133,45.1436,34400.0
2014-02-14 09:35:00,52.01,52.16,52.01,52.12,6700.0,45.1783,45.3086,45.1783,45.2739,6700.0
2014-02-14 09:40:00,52.12,52.13,52.07,52.1,3500.0,45.2739,45.2826,45.2305,45.2565,3500.0
2014-02-14 09:45:00,52.13,52.28,52.13,52.25,5400.0,45.2826,45.4129,45.2826,45.3868,5400.0
2014-02-14 09:50:00,52.23,52.33,51.81,52.33,10300.0,45.3694,45.4563,45.0046,45.4563,10300.0
2014-02-14 09:55:00,52.3,52.3,52.07,52.07,14300.0,45.4302,45.4302,45.2305,45.2305,14300.0
2014-02-14 10:00:00,52.1,52.12,52.0,52.05,14600.0,45.2565,45.2739,45.1696,45.2131,14600.0
2014-02-14 10:05:00,52.02,52.12,52.0,52.11,5000.0,45.187,45.2739,45.1696,45.2652,5000.0
2014-02-14 10:10:00,52.12,52.12,52.09,52.11,13200.0,45.2739,45.2739,45.2478,45.2652,13200.0
2014-02-14 10:15:00,52.11,52.12,52.05,52.08,14100.0,45.2652,45.2739,45.2131,45.2391,14100.0
2014-02-14 10:20:00,52.07,52.12,52.06,52.12,1700.0,45.2305,45.2739,45.2218,45.2739,1700.0
2014-02-14 10:25:00,52.1,52.12,52.06,52.09,6900.0,45.2565,45.2739,45.2218,45.2478,6900.0
2014-02-14 10:30:00,52.1,52.25,52.09,52.23,6800.0,45.2565,45.3868,45.2478,45.3694,6800.0
2014-02-14 10:35:00,52.24,52.25,52.2,52.2,900.0,45.3781,45.3868,45.3434,45.3434,900.0
2014-02-14 10:40:00,52.18,52.2,52.17,52.17,2300.0,45.326,45.3434,45.3173,45.3173,2300.0
2014-02-14 10:45:00,52.19,52.19,52.12,52.12,8000.0,45.3347,45.3347,45.2739,45.2739,8000.0
2014-02-14 10:50:00,52.12,52.14,52.08,52.08,7000.0,45.2739,45.2913,45.2391,45.2391,7000.0
2014-02-14 10:55:00,52.1,52.14,52.05,52.08,6000.0,45.2565,45.2913,45.2131,45.2391,6000.0
2014-02-14 11:00:00,52.09,52.14,52.08,52.08,8800.0,45.2478,45.2913,45.2391,45.2391,8800.0
2014-02-14 11:05:00,52.09,52.12,52.05,52.06,9500.0,45.2478,45.2739,45.2131,45.2218,9500.0
2014-02-14 11:10:00,52.05,52.07,51.98,51.98,8900.0,45.2131,45.2305,45.1523,45.1523,8900.0
2014-02-14 11:15:00,51.98,52.13,51.98,52.13,11200.0,45.1523,45.2826,45.1523,45.2826,11200.0
2014-02-14 11:20:00,52.14,52.14,52.12,52.14,6000.0,45.2913,45.2913,45.2739,45.2913,6000.0
2014-02-14 11:25:00,52.14,52.14,52.11,52.14,6800.0,45.2913,45.2913,45.2652,45.2913,6800.0
2014-02-14 11:30:00,52.14,52.27,52.12,52.27,14500.0,45.2913,45.4042,45.2739,45.4042,14500.0
2014-02-14 11:35:00,52.28,52.35,52.28,52.33,4800.0,45.4129,45.4737,45.4129,45.4563,4800.0
2014-02-14 11:40:00,52.32,52.32,52.26,52.3,2800.0,45.4476,45.4476,45.3955,45.4302,2800.0
2014-02-14 11:45:00,52.29,52.3,52.27,52.3,7400.0,45.4216,45.4302,45.4042,45.4302,7400.0
2014-02-14 11:50:00,52.3,52.3,52.25,52.28,4600.0,45.4302,45.4302,45.3868,45.4129,4600.0
2014-02-14 11:55:00,52.28,52.28,52.24,52.26,5200.0,45.4129,45.4129,45.3781,45.3955,5200.0
2014-02-14 12:00:00,52.26,52.29,52.24,52.26,6600.0,45.3955,45.4216,45.3781,45.3955,6600.0
2014-02-14 12:05:00,52.25,52.27,52.22,52.23,4400.0,45.3868,45.4042,45.3608,45.3694,4400.0
2014-02-14 12:10:00,52.25,52.25,52.23,52.24,2900.0,45.3868,45.3868,45.3694,45.3781,2900.0
2014-02-14 12:15:00,52.22,52.23,52.19,52.2,7000.0,45.3608,45.3694,45.3347,45.3434,7000.0
2014-02-14 12:20:00,52.22,52.23,52.21,52.21,3600.0,45.3608,45.3694,45.3521,45.3521,3600.0
2014-02-14 12:25:00,52.22,52.23,52.17,52.18,16400.0,45.3608,45.3694,45.3173,45.326,16400.0
2014-02-14 12:30:00,52.18,52.21,52.15,52.21,7700.0,45.326,45.3521,45.2999,45.3521,7700.0
2014-02-14 12:35:00,52.22,52.22,52.13,52.21,7200.0,45.3608,45.3608,45.2826,45.3521,7200.0
2014-02-14 12:40:00,52.22,52.29,52.18,52.29,4200.0,45.3608,45.4216,45.326,45.4216,4200.0
2014-02-14 12:45:00,52.28,52.28,52.23,52.23,9500.0,45.4129,45.4129,45.3694,45.3694,9500.0
2014-02-14 12:50:00,52.24,52.25,52.22,52.22,4000.0,45.3781,45.3868,45.3608,45.3608,4000.0
2014-02-14 12:55:00,52.21,52.24,52.2,52.24,2900.0,45.3521,45.3781,45.3434,45.3781,2900.0
2014-02-14 13:00:00,52.23,52.27,52.22,52.27,4000.0,45.3694,45.4042,45.3608,45.4042,4000.0
2014-02-14 13:05:00,52.27,52.28,52.22,52.22,3200.0,45.4042,45.4129,45.3608,45.3608,3200.0
2014-02-14 13:10:00,52.22,52.23,52.17,52.17,21000.0,45.3608,45.3694,45.3173,45.3173,21000.0
2014-02-14 13:15:00,52.17,52.21,52.17,52.21,2800.0,45.3173,45.3521,45.3173,45.3521,2800.0
2014-02-14 13:20:00,52.23,52.27,52.21,52.21,35800.0,45.3694,45.4042,45.3521,45.3521,35800.0
2014-02-14 13:25:00,52.21,52.24,52.19,52.23,13500.0,45.3521,45.3781,45.3347,45.3694,13500.0
2014-02-14 13:30:00,52.24,52.26,52.24,52.24,5400.0,45.3781,45.3955,45.3781,45.3781,5400.0
2014-02-14 13:35:00,52.25,52.26,52.23,52.26,7200.0,45.3868,45.3955,45.3694,45.3955,7200.0
2014-02-14 13:40:00,52.27,52.28,52.25,52.25,5700.0,45.4042,45.4129,45.3868,45.3868,5700.0
2014-02-14 13:45:00,52.27,52.3,52.26,52.28,10900.0,45.4042,45.4302,45.3955,45.4129,10900.0
2014-02-14 13:50:00,52.28,52.28,52.25,52.26,6700.0,45.4129,45.4129,45.3868,45.3955,6700.0
2014-02-14 13:55:00,52.26,52.27,52.25,52.26,9700.0,45.3955,45.4042,45.3868,45.3955,9700.0
2014-02-14 14:00:00,52.24,52.27,52.24,52.26,14900.0,45.3781,45.4042,45.3781,45.3955,14900.0
2014-02-14 14:05:00,52.26,52.26,52.23,52.26,5300.0,45.3955,45.3955,45.3694,45.3955,5300.0
2014-02-14 14:10:00,52.26,52.27,52.24,52.27,13900.0,45.3955,45.4042,45.3781,45.4042,13900.0
2014-02-14 14:15:00,52.26,52.3,52.24,52.27,42700.0,45.3955,45.4302,45.3781,45.4042,42700.0
2014-02-14 14:20:00,52.26,52.27,52.23,52.24,11500.0,45.3955,45.4042,45.3694,45.3781,11500.0
2014-02-14 14:25:00,52.23,52.25,52.23,52.25,19300.0,45.3694,45.3868,45.3694,45.3868,19300.0
2014-02-14 14:30:00,52.25,52.26,52.25,52.26,2400.0,45.3868,45.3955,45.3868,45.3955,2400.0
2014-02-14 14:35:00,52.26,52.28,52.24,52.28,26500.0,45.3955,45.4129,45.3781,45.4129,26500.0
2014-02-14 14:40:00,52.29,52.29,52.28,52.28,7500.0,45.4216,45.4216,45.4129,45.4129,7500.0
2014-02-14 14:45:00,52.29,52.29,52.28,52.29,9100.0,45.4216,45.4216,45.4129,45.4216,9100.0
2014-02-14 14:50:00,52.29,52.29,52.22,52.23,55500.0,45.4216,45.4216,45.3608,45.3694,55500.0
2014-02-14 14:55:00,52.24,52.24,52.21,52.23,16100.0,45.3781,45.3781,45.3521,45.3694,16100.0
2014-02-14 15:00:00,52.23,52.25,52.22,52.25,4900.0,45.3694,45.3868,45.3608,45.3868,4900.0
2014-02-14 15:05:00,52.25,52.25,52.24,52.25,5500.0,45.3868,45.3868,45.3781,45.3868,5500.0
2014-02-14 15:10:00,52.25,52.27,52.24,52.26,16900.0,45.3868,45.4042,45.3781,45.3955,16900.0
2014-02-14 15:15:00,52.25,52.26,52.2,52.25,13000.0,45.3868,45.3955,45.3434,45.3868,13000.0
2014-02-14 15:20:00,52.25,52.28,52.22,52.28,9600.0,45.3868,45.4129,45.3608,45.4129,9600.0
2014-02-14 15:25:00,52.27,52.3,52.27,52.3,21100.0,45.4042,45.4302,45.4042,45.4302,21100.0
2014-02-14 15:30:00,52.3,52.34,52.28,52.31,28700.0,45.4302,45.465,45.4129,45.4389,28700.0
2014-02-14 15:35:00,52.32,52.34,52.26,52.27,24300.0,45.4476,45.465,45.3955,45.4042,24300.0
2014-02-14 15:40:00,52.26,52.26,52.19,52.21,29900.0,45.3955,45.3955,45.3347,45.3521,29900.0
2014-02-14 15:45:00,52.21,52.23,52.18,52.19,42600.0,45.3521,45.3694,45.326,45.3347,42600.0
2014-02-14 15:50:00,52.19,52.22,52.18,52.21,29200.0,45.3347,45.3608,45.326,45.3521,29200.0
2014-02-14 15:55:00,52.21,52.27,52.21,52.24,58400.0,45.3521,45.4042,45.3521,45.3781,58400.0
2014-02-18 09:30:00,52.13,52.3,52.09,52.29,46300.0,45.2826,45.4302,45.2478,45.4216,46300.0
2014-02-18 09:35:00,52.33,52.35,52.18,52.32,18400.0,45.4563,45.4737,45.326,45.4476,18400.0
2014-02-18 09:40:00,52.29,52.29,51.95,52.06,35200.0,45.4216,45.4216,45.1262,45.2218,35200.0
2014-02-18 09:45:00,52.07,52.11,51.85,51.97,24800.0,45.2305,45.2652,45.0394,45.1436,24800.0
2014-02-18 09:50:00,51.97,52.02,51.76,51.89,19100.0,45.1436,45.187,44.9612,45.0741,19100.0
2014-02-18 09:55:00,51.89,51.89,51.68,51.85,19800.0,45.0741,45.0741,44.8917,45.0394,19800.0
2014-02-18 10:00:00,51.83,51.88,51.71,51.71,12700.0,45.022,45.0654,44.9177,44.9177,12700.0
2014-02-18 10:05:00,51.72,51.87,51.71,51.87,11700.0,44.9264,45.0567,44.9177,45.0567,11700.0
2014-02-18 10:10:00,51.85,51.88,51.79,51.79,14800.0,45.0394,45.0654,44.9872,44.9872,14800.0
2014-02-18 10:15:00,51.81,51.93,51.81,51.92,5900.0,45.0046,45.1088,45.0046,45.1002,5900.0
2014-02-18 10:20:00,51.92,51.95,51.86,51.95,17300.0,45.1002,45.1262,45.048,45.1262,17300.0
2014-02-18 10:25:00,51.94,51.97,51.91,51.93,5300.0,45.1175,45.1436,45.0915,45.1088,5300.0
2014-02-18 10:30:00,51.97,51.98,51.93,51.97,2900.0,45.1436,45.1523,45.1088,45.1436,2900.0
2014-02-18 10:35:00,51.96,52.01,51.92,51.96,10800.0,45.1349,45.1783,45.1002,45.1349,10800.0
2014-02-18 10:40:00,51.94,51.97,51.93,51.97,5300.0,45.1175,45.1436,45.1088,45.1436,5300.0
2014-02-18 10:45:00,51.98,51.99,51.89,51.89,5900.0,45.1523,45.161,45.0741,45.0741,5900.0
2014-02-18 10:50:00,51.88,51.9,51.85,51.87,8800.0,45.0654,45.0828,45.0394,45.0567,8800.0
2014-02-18 10:55:00,51.88,51.95,51.88,51.93,5400.0,45.0654,45.1262,45.0654,45.1088,5400.0
2014-02-18 11:00:00,51.92,51.92,51.87,51.88,3500.0,45.1002,45.1002,45.0567,45.0654,3500.0
2014-02-18 11:05:00,51.89,51.92,51.88,51.89,2700.0,45.0741,45.1002,45.0654,45.0741,2700.0
2014-02-18 11:10:00,51.91,51.99,51.91,51.97,6800.0,45.0915,45.161,45.0915,45.1436,6800.0
2014-02-18 11:15:00,51.99,52.06,51.98,52.01,65300.0,45.161,45.2218,45.1523,45.1783,65300.0
2014-02-18 11:20:00,52.01,52.03,51.94,51.97,6400.0,45.1783,45.1957,45.1175,45.1436,6400.0
2014-02-18 11:25:00,51.94,51.94,51.81,51.93,12900.0,45.1175,45.1175,45.0046,45.1088,12900.0
2014-02-18 11:30:00,51.94,51.99,51.86,51.86,50200.0,45.1175,45.161,45.048,45.048,50200.0
2014-02-18 11:35:00,51.84,51.84,51.72,51.75,19800.0,45.0307,45.0307,44.9264,44.9525,19800.0
2014-02-18 11:40:00,51.76,51.77,51.66,51.7,35000.0,44.9612,44.9699,44.8743,44.9091,35000.0
2014-02-18 11:45:00,51.7,51.7,51.51,51.51,59500.0,44.9091,44.9091,44.744,44.744,59500.0
2014-02-18 11:50:00,51.52,51.56,51.48,51.5,40100.0,44.7527,44.7874,44.718,44.7353,40100.0
2014-02-18 11:55:00,51.49,51.53,51.44,51.51,56800.0,44.7266,44.7614,44.6832,44.744,56800.0
2014-02-18 12:00:00,51.52,51.53,51.47,51.5,39800.0,44.7527,44.7614,44.7093,44.7353,39800.0
2014-02-18 12:05:00,51.49,51.5,51.36,51.36,33900.0,44.7266,44.7353,44.6137,44.6137,33900.0
2014-02-18 12:10:00,51.38,51.43,51.29,51.43,29100.0,44.6311,44.6745,44.5529,44.6745,29100.0
2014-02-18 12:15:00,51.44,51.45,51.31,51.31,38100.0,44.6832,44.6919,44.5703,44.5703,38100.0
2014-02-18 12:20:00,51.35,51.49,51.33,51.48,31200.0,44.605,44.7266,44.5877,44.718,31200.0
2014-02-18 12:25:00,51.49,51.51,51.36,51.38,71000.0,44.7266,44.744,44.6137,44.6311,71000.0
2014-02-18 12:30:00,51.38,51.52,51.35,51.5,36700.0,44.6311,44.7527,44.605,44.7353,36700.0
2014-02-18 12:35:00,51.52,51.54,51.41,51.44,10500.0,44.7527,44.7701,44.6571,44.6832,10500.0
2014-02-18 12:40:00,51.44,51.45,51.4,51.45,6700.0,44.6832,44.6919,44.6485,44.6919,6700.0
2014-02-18 12:45:00,51.46,51.48,51.4,51.43,12400.0,44.7006,44.718,44.6485,44.6745,12400.0
2014-02-18 12:50:00,51.42,51.46,51.33,51.34,28800.0,44.6658,44.7006,44.5877,44.5963,28800.0
2014-02-18 12:55:00,51.34,51.4,51.34,51.4,9200.0,44.5963,44.6485,44.5963,44.6485,9200.0
2014-02-18 13:00:00,51.41,51.42,51.36,51.42,22700.0,44.6571,44.6658,44.6137,44.6658,22700.0
2014-02-18 13:05:00,51.42,51.5,51.41,51.46,16600.0,44.6658,44.7353,44.6571,44.7006,16600.0
2014-02-18 13:10:00,51.47,51.47,51.38,51.41,6400.0,44.7093,44.7093,44.6311,44.6571,6400.0
2014-02-18 13:15:00,51.4,51.41,51.36,51.38,27000.0,44.6485,44.6571,44.6137,44.6311,27000.0
2014-02-18 13:20:00,51.37,51.37,51.27,51.28,13400.0,44.6224,44.6224,44.5355,44.5442,13400.0
2014-02-18 13:25:00,51.27,51.33,51.19,51.22,29900.0,44.5355,44.5877,44.466,44.4921,29900.0
2014-02-18 13:30:00,51.24,51.3,51.16,51.27,15400.0,44.5095,44.5616,44.44,44.5355,15400.0
2014-02-18 13:35:00,51.27,51.27,51.2,51.24,12200.0,44.5355,44.5355,44.4747,44.5095,12200.0
2014-02-18 13:40:00,51.26,51.32,51.26,51.28,7500.0,44.5269,44.579,44.5269,44.5442,7500.0
2014-02-18 13:45:00,51.29,51.29,51.23,51.24,15200.0,44.5529,44.5529,44.5008,44.5095,15200.0
2014-02-18 13:50:00,51.25,51.28,51.22,51.27,17000.0,44.5182,44.5442,44.4921,44.5355,17000.0
2014-02-18 13:55:00,51.28,51.29,51.24,51.27,7800.0,44.5442,44.5529,44.5095,44.5355,7800.0
2014-02-18 14:00:00,51.25,51.39,51.24,51.36,20000.0,44.5182,44.6398,44.5095,44.6137,20000.0
2014-02-18 14:05:00,51.36,51.42,51.35,51.4,7500.0,44.6137,44.6658,44.605,44.6485,7500.0
2014-02-18 14:10:00,51.4,51.42,51.39,51.42,14200.0,44.6485,44.6658,44.6398,44.6658,14200.0
2014-02-18 14:15:00,51.42,51.48,51.42,51.46,14800.0,44.6658,44.718,44.6658,44.7006,14800.0
2014-02-18 14:20:00,51.46,51.49,51.45,51.48,19600.0,44.7006,44.7266,44.6919,44.718,19600.0
2014-02-18 14:25:00,51.48,51.5,51.47,51.47,18500.0,44.718,44.7353,44.7093,44.7093,18500.0
2014-02-18 14:30:00,51.47,51.48,51.46,51.46,11200.0,44.7093,44.718,44.7006,44.7006,11200.0
2014-02-18 14:35:00,51.46,51.5,51.45,51.48,11600.0,44.7006,44.7353,44.6919,44.718,11600.0
2014-02-18 14:40:00,51.48,51.5,51.46,51.5,14000.0,44.718,44.7353,44.7006,44.7353,14000.0
2014-02-18 14:45:00,51.51,51.52,51.47,51.5,11800.0,44.744,44.7527,44.7093,44.7353,11800.0
2014-02-18 14:50:00,51.51,51.59,51.51,51.59,14300.0,44.744,44.8135,44.744,44.8135,14300.0
2014-02-18 14:55:00,51.6,51.63,51.59,51.63,8000.0,44.8222,44.8482,44.8135,44.8482,8000.0
2014-02-18 15:00:00,51.64,51.66,51.62,51.66,12900.0,44.8569,44.8743,44.8396,44.8743,12900.0
2014-02-18 15:05:00,51.67,51.68,51.64,51.65,9700.0,44.883,44.8917,44.8569,44.8656,9700.0
2014-02-18 15:10:00,51.64,51.67,51.61,51.65,22000.0,44.8569,44.883,44.8309,44.8656,22000.0
2014-02-18 15:15:00,51.65,51.71,51.63,51.7,14600.0,44.8656,44.9177,44.8482,44.9091,14600.0
2014-02-18 15:20:00,51.71,51.79,51.7,51.79,31500.0,44.9177,44.9872,44.9091,44.9872,31500.0
2014-02-18 15:25:00,51.79,51.8,51.76,51.78,16100.0,44.9872,44.9959,44.9612,44.9785,16100.0
2014-02-18 15:30:00,51.78,51.78,51.66,51.71,28500.0,44.9785,44.9785,44.8743,44.9177,28500.0
2014-02-18 15:35:00,51.71,51.72,51.59,51.62,51800.0,44.9177,44.9264,44.8135,44.8396,51800.0
2014-02-18 15:40:00,51.63,51.67,51.63,51.66,28600.0,44.8482,44.883,44.8482,44.8743,28600.0
2014-02-18 15:45:00,51.66,51.67,51.57,51.58,29200.0,44.8743,44.883,44.7961,44.8048,29200.0
2014-02-18 15:50:00,51.59,51.65,51.59,51.64,39900.0,44.8135,44.8656,44.8135,44.8569,39900.0
2014-02-18 15:55:00,51.64,51.64,51.57,51.61,65600.0,44.8569,44.8569,44.7961,44.8309,65600.0
2014-02-19 09:30:00,51.28,51.44,51.21,51.28,50000.0,44.5442,44.6832,44.4834,44.5442,50000.0
2014-02-19 09:35:00,51.26,51.56,51.16,51.56,19100.0,44.5269,44.7874,44.44,44.7874,19100.0
2014-02-19 09:40:00,51.56,51.67,51.55,51.55,13200.0,44.7874,44.883,44.7788,44.7788,13200.0
2014-02-19 09:45:00,51.52,51.58,51.37,51.42,16700.0,44.7527,44.8048,44.6224,44.6658,16700.0
2014-02-19 09:50:00,51.4,51.42,51.28,51.41,12700.0,44.6485,44.6658,44.5442,44.6571,12700.0
2014-02-19 09:55:00,51.42,51.42,51.27,51.39,12400.0,44.6658,44.6658,44.5355,44.6398,12400.0
2014-02-19 10:00:00,51.41,51.44,51.36,51.41,34300.0,44.6571,44.6832,44.6137,44.6571,34300.0
2014-02-19 10:05:00,51.43,51.53,51.41,51.53,6000.0,44.6745,44.7614,44.6571,44.7614,6000.0
2014-02-19 10:10:00,51.53,51.64,51.53,51.61,8900.0,44.7614,44.8569,44.7614,44.8309,8900.0
2014-02-19 10:15:00,51.62,51.68,51.61,51.63,8400.0,44.8396,44.8917,44.8309,44.8482,8400.0
2014-02-19 10:20:00,51.63,51.7,51.57,51.68,14900.0,44.8482,44.9091,44.7961,44.8917,14900.0
2014-02-19 10:25:00,51.69,51.77,51.64,51.77,14100.0,44.9004,44.9699,44.8569,44.9699,14100.0
2014-02-19 10:30:00,51.75,51.81,51.74,51.78,3000.0,44.9525,45.0046,44.9438,44.9785,3000.0
2014-02-19 10:35:00,51.79,51.82,51.74,51.76,3200.0,44.9872,45.0133,44.9438,44.9612,3200.0
2014-02-19 10:40:00,51.74,51.77,51.72,51.72,2200.0,44.9438,44.9699,44.9264,44.9264,2200.0
2014-02-19 10:45:00,51.72,51.73,51.67,51.71,3300.0,44.9264,44.9351,44.883,44.9177,3300.0
2014-02-19 10:50:00,51.71,51.72,51.67,51.69,3300.0,44.9177,44.9264,44.883,44.9004,3300.0
2014-02-19 10:55:00,51.71,51.85,51.68,51.75,44800.0,44.9177,45.0394,44.8917,44.9525,44800.0
2014-02-19 11:00:00,51.75,51.82,51.73,51.73,5800.0,44.9525,45.0133,44.9351,44.9351,5800.0
2014-02-19 11:05:00,51.73,51.77,51.72,51.75,2200.0,44.9351,44.9699,44.9264,44.9525,2200.0
2014-02-19 11:10:00,51.71,51.73,51.69,51.7,3100.0,44.9177,44.9351,44.9004,44.9091,3100.0
2014-02-19 11:15:00,51.69,51.75,51.68,51.72,7900.0,44.9004,44.9525,44.8917,44.9264,7900.0
2014-02-19 11:20:00,51.72,51.82,51.71,51.81,3200.0,44.9264,45.0133,44.9177,45.0046,3200.0
2014-02-19 11:25:00,51.8,51.84,51.79,51.81,2100.0,44.9959,45.0307,44.9872,45.0046,2100.0
2014-02-19 11:30:00,51.79,51.83,51.78,51.83,5000.0,44.9872,45.022,44.9785,45.022,5000.0
2014-02-19 11:35:00,51.82,51.83,51.72,51.74,41000.0,45.0133,45.022,44.9264,44.9438,41000.0
2014-02-19 11:40:00,51.73,51.85,51.71,51.85,11200.0,44.9351,45.0394,44.9177,45.0394,11200.0
2014-02-19 11:45:00,51.85,51.85,51.8,51.83,4400.0,45.0394,45.0394,44.9959,45.022,4400.0
2014-02-19 11:50:00,51.82,51.83,51.75,51.77,6300.0,45.0133,45.022,44.9525,44.9699,6300.0
2014-02-19 11:55:00,51.78,51.83,51.63,51.63,7100.0,44.9785,45.022,44.8482,44.8482,7100.0
2014-02-19 12:00:00,51.62,51.63,51.52,51.63,6700.0,44.8396,44.8482,44.7527,44.8482,6700.0
2014-02-19 12:05:00,51.63,51.66,51.57,51.57,15800.0,44.8482,44.8743,44.7961,44.7961,15800.0
2014-02-19 12:10:00,51.59,51.61,51.57,51.61,3200.0,44.8135,44.8309,44.7961,44.8309,3200.0
2014-02-19 12:15:00,51.62,51.62,51.48,51.48,6900.0,44.8396,44.8396,44.718,44.718,6900.0
2014-02-19 12:20:00,51.49,51.51,51.4,51.51,8200.0,44.7266,44.744,44.6485,44.744,8200.0
2014-02-19 12:25:00,51.51,51.53,51.46,51.53,2800.0,44.744,44.7614,44.7006,44.7614,2800.0
2014-02-19 12:30:00,51.53,51.56,51.53,51.54,2100.0,44.7614,44.7874,44.7614,44.7701,2100.0
2014-02-19 12:35:00,51.53,51.57,51.51,51.54,5500.0,44.7614,44.7961,44.744,44.7701,5500.0
2014-02-19 12:40:00,51.56,51.56,51.51,51.52,10000.0,44.7874,44.7874,44.744,44.7527,10000.0
2014-02-19 12:45:00,51.51,51.51,51.39,51.44,9600.0,44.744,44.744,44.6398,44.6832,9600.0
2014-02-19 12:50:00,51.44,51.48,51.41,51.41,2800.0,44.6832,44.718,44.6571,44.6571,2800.0
2014-02-19 12:55:00,51.42,51.47,51.41,51.47,1800.0,44.6658,44.7093,44.6571,44.7093,1800.0
2014-02-19 13:00:00,51.47,51.49,51.46,51.46,9900.0,44.7093,44.7266,44.7006,44.7006,9900.0
2014-02-19 13:05:00,51.47,51.49,51.43,51.44,6900.0,44.7093,44.7266,44.6745,44.6832,6900.0
2014-02-19 13:10:00,51.46,51.53,51.46,51.53,2800.0,44.7006,44.7614,44.7006,44.7614,2800.0
2014-02-19 13:15:00,51.54,51.58,51.54,51.58,2900.0,44.7701,44.8048,44.7701,44.8048,2900.0
2014-02-19 13:20:00,51.56,51.56,51.5,51.52,10900.0,44.7874,44.7874,44.7353,44.7527,10900.0
2014-02-19 13:25:00,51.54,51.55,51.48,51.51,12400.0,44.7701,44.7788,44.718,44.744,12400.0
2014-02-19 13:30:00,51.5,51.51,51.5,51.5,2700.0,44.7353,44.744,44.7353,44.7353,2700.0
2014-02-19 13:35:00,51.5,51.51,51.45,51.45,4000.0,44.7353,44.744,44.6919,44.6919,4000.0
2014-02-19 13:40:00,51.45,51.5,51.44,51.44,5600.0,44.6919,44.7353,44.6832,44.6832,5600.0
2014-02-19 13:45:00,51.44,51.46,51.42,51.44,11000.0,44.6832,44.7006,44.6658,44.6832,11000.0
2014-02-19 13:50:00,51.44,51.46,51.42,51.42,10200.0,44.6832,44.7006,44.6658,44.6658,10200.0
2014-02-19 13:55:00,51.43,51.43,51.38,51.38,3700.0,44.6745,44.6745,44.6311,44.6311,3700.0
2014-02-19 14:00:00,51.39,51.46,51.38,51.44,11900.0,44.6398,44.7006,44.6311,44.6832,11900.0
2014-02-19 14:05:00,51.44,51.57,51.43,51.57,2800.0,44.6832,44.7961,44.6745,44.7961,2800.0
2014-02-19 14:10:00,51.56,51.56,51.48,51.53,12200.0,44.7874,44.7874,44.718,44.7614,12200.0
2014-02-19 14:15:00,51.52,51.52,51.45,51.51,9900.0,44.7527,44.7527,44.6919,44.744,9900.0
2014-02-19 14:20:00,51.5,51.51,51.36,51.41,7700.0,44.7353,44.744,44.6137,44.6571,7700.0
2014-02-19 14:25:00,51.43,51.47,51.41,51.47,2900.0,44.6745,44.7093,44.6571,44.7093,2900.0
2014-02-19 14:30:00,51.47,51.48,51.42,51.47,3400.0,44.7093,44.718,44.6658,44.7093,3400.0
2014-02-19 14:35:00,51.47,51.5,51.43,51.45,4100.0,44.7093,44.7353,44.6745,44.6919,4100.0
2014-02-19 14:40:00,51.45,51.49,51.39,51.4,8200.0,44.6919,44.7266,44.6398,44.6485,8200.0
2014-02-19 14:45:00,51.38,51.42,51.35,51.38,11700.0,44.6311,44.6658,44.605,44.6311,11700.0
2014-02-19 14:50:00,51.37,51.42,51.34,51.39,5000.0,44.6224,44.6658,44.5963,44.6398,5000.0
2014-02-19 14:55:00,51.38,51.4,51.33,51.38,5100.0,44.6311,44.6485,44.5877,44.6311,5100.0
2014-02-19 15:00:00,51.38,51.44,51.38,51.38,3800.0,44.6311,44.6832,44.6311,44.6311,3800.0
2014-02-19 15:05:00,51.39,51.4,51.34,51.35,6200.0,44.6398,44.6485,44.5963,44.605,6200.0
2014-02-19 15:10:00,51.35,51.36,51.21,51.24,9700.0,44.605,44.6137,44.4834,44.5095,9700.0
2014-02-19 15:15:00,51.24,51.28,51.17,51.18,10800.0,44.5095,44.5442,44.4487,44.4574,10800.0
2014-02-19 15:20:00,51.18,51.18,51.12,51.18,11400.0,44.4574,44.4574,44.4052,44.4574,11400.0
2014-02-19 15:25:00,51.18,51.18,51.1,51.11,14500.0,44.4574,44.4574,44.3879,44.3966,14500.0
2014-02-19 15:30:00,51.11,51.21,51.09,51.18,19400.0,44.3966,44.4834,44.3792,44.4574,19400.0
2014-02-19 15:35:00,51.17,51.18,51.13,51.15,10100.0,44.4487,44.4574,44.4139,44.4313,10100.0
2014-02-19 15:40:00,51.16,51.19,51.12,51.13,10500.0,44.44,44.466,44.4052,44.4139,10500.0
2014-02-19 15:45:00,51.13,51.17,51.08,51.14,22100.0,44.4139,44.4487,44.3705,44.4226,22100.0
2014-02-19 15:50:00,51.15,51.16,51.05,51.06,27900.0,44.4313,44.44,44.3444,44.3531,27900.0
2014-02-19 15:55:00,51.06,51.13,51.05,51.12,26100.0,44.3531,44.4139,44.3444,44.4052,26100.0
2014-02-20 09:30:00,51.01,51.25,51.01,51.08,30800.0,44.3097,44.5182,44.3097,44.3705,30800.0
2014-02-20 09:35:00,51.13,51.27,51.01,51.01,18400.0,44.4139,44.5355,44.3097,44.3097,18400.0
2014-02-20 09:40:00,51.01,51.13,51.01,51.05,12000.0,44.3097,44.4139,44.3097,44.3444,12000.0
2014-02-20 09:45:00,51.05,51.1,51.0,51.03,10700.0,44.3444,44.3879,44.301,44.3271,10700.0
2014-02-20 09:50:00,51.04,51.05,50.88,50.92,23600.0,44.3357,44.3444,44.1968,44.2315,23600.0
2014-02-20 09:55:00,50.96,51.04,50.95,50.98,7500.0,44.2663,44.3357,44.2576,44.2836,7500.0
2014-02-20 10:00:00,50.92,51.02,50.86,51.0,14900.0,44.2315,44.3184,44.1794,44.301,14900.0
2014-02-20 10:05:00,51.01,51.03,50.8,50.92,24900.0,44.3097,44.3271,44.1273,44.2315,24900.0
2014-02-20 10:10:00,50.94,51.17,50.94,51.17,11200.0,44.2489,44.4487,44.2489,44.4487,11200.0
2014-02-20 10:15:00,51.16,51.21,51.1,51.16,9200.0,44.44,44.4834,44.3879,44.44,9200.0
2014-02-20 10:20:00,51.17,51.2,51.14,51.14,4400.0,44.4487,44.4747,44.4226,44.4226,4400.0
2014-02-20 10:25:00,51.15,51.2,51.14,51.17,4200.0,44.4313,44.4747,44.4226,44.4487,4200.0
2014-02-20 10:30:00,51.18,51.32,51.17,51.22,9700.0,44.4574,44.579,44.4487,44.4921,9700.0
2014-02-20 10:35:00,51.27,51.28,51.2,51.24,2500.0,44.5355,44.5442,44.4747,44.5095,2500.0
2014-02-20 10:40:00,51.27,51.34,51.24,51.31,8900.0,44.5355,44.5963,44.5095,44.5703,8900.0
2014-02-20 10:45:00,51.3,51.4,51.3,51.36,8000.0,44.5616,44.6485,44.5616,44.6137,8000.0
2014-02-20 10:50:00,51.35,51.37,51.27,51.37,6900.0,44.605,44.6224,44.5355,44.6224,6900.0
2014-02-20 10:55:00,51.39,51.43,51.33,51.37,8900.0,44.6398,44.6745,44.5877,44.6224,8900.0
2014-02-20 11:00:00,51.37,51.39,51.32,51.32,7200.0,44.6224,44.6398,44.579,44.579,7200.0
2014-02-20 11:05:00,51.33,51.43,51.33,51.38,5700.0,44.5877,44.6745,44.5877,44.6311,5700.0
2014-02-20 11:10:00,51.37,51.37,51.24,51.24,8700.0,44.6224,44.6224,44.5095,44.5095,8700.0
2014-02-20 11:15:00,51.23,51.26,51.2,51.23,14100.0,44.5008,44.5269,44.4747,44.5008,14100.0
2014-02-20 11:20:00,51.22,51.34,51.22,51.25,11300.0,44.4921,44.5963,44.4921,44.5182,11300.0
2014-02-20 11:25:00,51.21,51.3,51.16,51.21,8200.0,44.4834,44.5616,44.44,44.4834,8200.0
2014-02-20 11:30:00,51.21,51.22,51.19,51.21,3700.0,44.4834,44.4921,44.466,44.4834,3700.0
2014-02-20 11:35:00,51.22,51.32,51.22,51.27,5700.0,44.4921,44.579,44.4921,44.5355,5700.0
2014-02-20 11:40:00,51.28,51.3,51.25,51.28,2600.0,44.5442,44.5616,44.5182,44.5442,2600.0
2014-02-20 11:45:00,51.3,51.35,51.28,51.28,4500.0,44.5616,44.605,44.5442,44.5442,4500.0
2014-02-20 11:50:00,51.28,51.31,51.18,51.2,23500.0,44.5442,44.5703,44.4574,44.4747,23500.0
2014-02-20 11:55:00,51.2,51.21,51.1,51.1,7100.0,44.4747,44.4834,44.3879,44.3879,7100.0
2014-02-20 12:00:00,51.11,51.11,51.06,51.06,12700.0,44.3966,44.3966,44.3531,44.3531,12700.0
2014-02-20 12:05:00,51.08,51.14,51.08,51.11,13400.0,44.3705,44.4226,44.3705,44.3966,13400.0
2014-02-20 12:10:00,51.14,51.17,51.14,51.17,900.0,44.4226,44.4487,44.4226,44.4487,900.0
2014-02-20 12:15:00,51.15,51.24,51.13,51.22,3700.0,44.4313,44.5095,44.4139,44.4921,3700.0
2014-02-20 12:20:00,51.25,51.27,51.23,51.23,4300.0,44.5182,44.5355,44.5008,44.5008,4300.0
2014-02-20 12:25:00,51.22,51.3,51.22,51.3,2200.0,44.4921,44.5616,44.4921,44.5616,2200.0
2014-02-20 12:30:00,51.32,51.36,51.3,51.3,3500.0,44.579,44.6137,44.5616,44.5616,3500.0
2014-02-20 12:35:00,51.28,51.3,51.23,51.29,10800.0,44.5442,44.5616,44.5008,44.5529,10800.0
2014-02-20 12:40:00,51.3,51.36,51.3,51.36,2700.0,44.5616,44.6137,44.5616,44.6137,2700.0
2014-02-20 12:45:00,51.35,51.39,51.33,51.33,4700.0,44.605,44.6398,44.5877,44.5877,4700.0
2014-02-20 12:50:00,51.31,51.32,51.26,51.27,10600.0,44.5703,44.579,44.5269,44.5355,10600.0
2014-02-20 12:55:00,51.27,51.29,51.24,51.27,2900.0,44.5355,44.5529,44.5095,44.5355,2900.0
2014-02-20 13:00:00,51.26,51.35,51.26,51.32,3000.0,44.5269,44.605,44.5269,44.579,3000.0
2014-02-20 13:05:00,51.33,51.33,51.26,51.32,4500.0,44.5877,44.5877,44.5269,44.579,4500.0
2014-02-20 13:10:00,51.33,51.33,51.3,51.32,2200.0,44.5877,44.5877,44.5616,44.579,2200.0
2014-02-20 13:15:00,51.32,51.32,51.28,51.28,3900.0,44.579,44.579,44.5442,44.5442,3900.0
2014-02-20 13:20:00,51.28,51.28,51.26,51.28,4000.0,44.5442,44.5442,44.5269,44.5442,4000.0
2014-02-20 13:25:00,51.28,51.3,51.25,51.25,3600.0,44.5442,44.5616,44.5182,44.5182,3600.0
2014-02-20 13:30:00,51.25,51.31,51.25,51.3,3400.0,44.5182,44.5703,44.5182,44.5616,3400.0
2014-02-20 13:35:00,51.29,51.31,51.29,51.3,2500.0,44.5529,44.5703,44.5529,44.5616,2500.0
2014-02-20 13:40:00,51.27,51.28,51.24,51.25,4300.0,44.5355,44.5442,44.5095,44.5182,4300.0
2014-02-20 13:45:00,51.25,51.25,51.24,51.25,2900.0,44.5182,44.5182,44.5095,44.5182,2900.0
2014-02-20 13:50:00,51.26,51.3,51.26,51.29,9000.0,44.5269,44.5616,44.5269,44.5529,9000.0
2014-02-20 13:55:00,51.29,51.29,51.25,51.26,5500.0,44.5529,44.5529,44.5182,44.5269,5500.0
2014-02-20 14:00:00,51.27,51.29,51.24,51.24,31700.0,44.5355,44.5529,44.5095,44.5095,31700.0
2014-02-20 14:05:00,51.22,51.28,51.22,51.28,5700.0,44.4921,44.5442,44.4921,44.5442,5700.0
2014-02-20 14:10:00,51.28,51.29,51.25,51.26,4500.0,44.5442,44.5529,44.5182,44.5269,4500.0
2014-02-20 14:15:00,51.28,51.34,51.28,51.34,5000.0,44.5442,44.5963,44.5442,44.5963,5000.0
2014-02-20 14:20:00,51.34,51.35,51.31,51.32,5700.0,44.5963,44.605,44.5703,44.579,5700.0
2014-02-20 14:25:00,51.3,51.3,51.23,51.27,4100.0,44.5616,44.5616,44.5008,44.5355,4100.0
2014-02-20 14:30:00,51.27,51.29,51.25,51.29,16900.0,44.5355,44.5529,44.5182,44.5529,16900.0
2014-02-20 14:35:00,51.29,51.33,51.27,51.27,27000.0,44.5529,44.5877,44.5355,44.5355,27000.0
2014-02-20 14:40:00,51.27,51.3,51.27,51.27,5800.0,44.5355,44.5616,44.5355,44.5355,5800.0
2014-02-20 14:45:00,51.28,51.28,51.26,51.27,13100.0,44.5442,44.5442,44.5269,44.5355,13100.0
2014-02-20 14:50:00,51.28,51.28,51.23,51.27,7600.0,44.5442,44.5442,44.5008,44.5355,7600.0
2014-02-20 14:55:00,51.28,51.28,51.25,51.28,8100.0,44.5442,44.5442,44.5182,44.5442,8100.0
2014-02-20 15:00:00,51.28,51.34,51.26,51.34,12500.0,44.5442,44.5963,44.5269,44.5963,12500.0
2014-02-20 15:05:00,51.34,51.35,51.32,51.34,6600.0,44.5963,44.605,44.579,44.5963,6600.0
2014-02-20 15:10:00,51.35,51.37,51.34,51.35,2900.0,44.605,44.6224,44.5963,44.605,2900.0
2014-02-20 15:15:00,51.34,51.36,51.32,51.34,12500.0,44.5963,44.6137,44.579,44.5963,12500.0
2014-02-20 15:20:00,51.34,51.35,51.3,51.31,5600.0,44.5963,44.605,44.5616,44.5703,5600.0
2014-02-20 15:25:00,51.3,51.32,51.29,51.3,12500.0,44.5616,44.579,44.5529,44.5616,12500.0
2014-02-20 15:30:00,51.29,51.32,51.26,51.26,9200.0,44.5529,44.579,44.5269,44.5269,9200.0
2014-02-20 15:35:00,51.27,51.31,51.27,51.28,13000.0,44.5355,44.5703,44.5355,44.5442,13000.0
2014-02-20 15:40:00,51.28,51.32,51.28,51.31,14200.0,44.5442,44.579,44.5442,44.5703,14200.0
2014-02-20 15:45:00,51.3,51.38,51.3,51.38,23300.0,44.5616,44.6311,44.5616,44.6311,23300.0
2014-02-20 15:50:00,51.39,51.4,51.33,51.33,26800.0,44.6398,44.6485,44.5877,44.5877,26800.0
2014-02-20 15:55:00,51.34,51.37,51.34,51.36,44200.0,44.5963,44.6224,44.5963,44.6137,44200.0
2014-02-21 09:30:00,51.59,51.72,51.44,51.6,38900.0,44.8135,44.9264,44.6832,44.8222,38900.0
2014-02-21 09:35:00,51.62,51.67,51.55,51.55,12200.0,44.8396,44.883,44.7788,44.7788,12200.0
2014-02-21 09:40:00,51.55,51.79,51.55,51.73,30600.0,44.7788,44.9872,44.7788,44.9351,30600.0
2014-02-21 09:45:00,51.7,51.72,51.61,51.71,10100.0,44.9091,44.9264,44.8309,44.9177,10100.0
2014-02-21 09:50:00,51.7,51.84,51.69,51.84,11700.0,44.9091,45.0307,44.9004,45.0307,11700.0
2014-02-21 09:55:00,51.82,51.84,51.69,51.76,8800.0,45.0133,45.0307,44.9004,44.9612,8800.0
2014-02-21 10:00:00,51.78,51.79,51.66,51.76,12800.0,44.9785,44.9872,44.8743,44.9612,12800.0
2014-02-21 10:05:00,51.78,51.83,51.76,51.82,5800.0,44.9785,45.022,44.9612,45.0133,5800.0
2014-02-21 10:10:00,51.81,51.88,51.76,51.76,6500.0,45.0046,45.0654,44.9612,44.9612,6500.0
2014-02-21 10:15:00,51.77,51.86,51.77,51.84,5100.0,44.9699,45.048,44.9699,45.0307,5100.0
2014-02-21 10:20:00,51.83,51.84,51.72,51.82,6700.0,45.022,45.0307,44.9264,45.0133,6700.0
2014-02-21 10:25:00,51.84,51.84,51.77,51.8,7400.0,45.0307,45.0307,44.9699,44.9959,7400.0
2014-02-21 10:30:00,51.79,51.84,51.79,51.8,19200.0,44.9872,45.0307,44.9872,44.9959,19200.0
2014-02-21 10:35:00,51.8,51.91,51.79,51.87,7000.0,44.9959,45.0915,44.9872,45.0567,7000.0
2014-02-21 10:40:00,51.87,52.0,51.87,51.97,8000.0,45.0567,45.1696,45.0567,45.1436,8000.0
2014-02-21 10:45:00,51.95,51.98,51.92,51.92,6400.0,45.1262,45.1523,45.1002,45.1002,6400.0
2014-02-21 10:50:00,51.93,51.98,51.93,51.93,11000.0,45.1088,45.1523,45.1088,45.1088,11000.0
2014-02-21 10:55:00,51.93,51.98,51.92,51.93,5600.0,45.1088,45.1523,45.1002,45.1088,5600.0
2014-02-21 11:00:00,51.93,52.02,51.93,52.0,5000.0,45.1088,45.187,45.1088,45.1696,5000.0
2014-02-21 11:05:00,51.98,51.99,51.9,51.93,5800.0,45.1523,45.161,45.0828,45.1088,5800.0
2014-02-21 11:10:00,51.92,51.94,51.86,51.88,4800.0,45.1002,45.1175,45.048,45.0654,4800.0
2014-02-21 11:15:00,51.87,51.97,51.87,51.94,5000.0,45.0567,45.1436,45.0567,45.1175,5000.0
2014-02-21 11:20:00,51.93,51.97,51.93,51.97,6300.0,45.1088,45.1436,45.1088,45.1436,6300.0
2014-02-21 11:25:00,51.96,51.96,51.88,51.88,5700.0,45.1349,45.1349,45.0654,45.0654,5700.0
2014-02-21 11:30:00,51.91,51.96,51.9,51.94,3700.0,45.0915,45.1349,45.0828,45.1175,3700.0
2014-02-21 11:35:00,51.92,51.96,51.92,51.95,3100.0,45.1002,45.1349,45.1002,45.1262,3100.0
2014-02-21 11:40:00,51.94,51.98,51.92,51.96,6500.0,45.1175,45.1523,45.1002,45.1349,6500.0
2014-02-21 11:45:00,51.95,51.96,51.93,51.94,2500.0,45.1262,45.1349,45.1088,45.1175,2500.0
2014-02-21 11:50:00,51.95,52.03,51.95,52.03,9500.0,45.1262,45.1957,45.1262,45.1957,9500.0
2014-02-21 11:55:00,52.04,52.04,51.96,51.96,4000.0,45.2044,45.2044,45.1349,45.1349,4000.0
2014-02-21 12:00:00,51.98,52.06,51.98,52.02,17700.0,45.1523,45.2218,45.1523,45.187,17700.0
2014-02-21 12:05:00,52.01,52.02,51.93,51.94,13500.0,45.1783,45.187,45.1088,45.1175,13500.0
2014-02-21 12:10:00,51.94,51.94,51.85,51.9,16100.0,45.1175,45.1175,45.0394,45.0828,16100.0
2014-02-21 12:15:00,51.91,51.95,51.9,51.94,3600.0,45.0915,45.1262,45.0828,45.1175,3600.0
2014-02-21 12:20:00,51.96,51.98,51.93,51.95,10500.0,45.1349,45.1523,45.1088,45.1262,10500.0
2014-02-21 12:25:00,51.94,51.95,51.91,51.93,4100.0,45.1175,45.1262,45.0915,45.1088,4100.0
2014-02-21 12:30:00,51.92,51.92,51.87,51.88,5100.0,45.1002,45.1002,45.0567,45.0654,5100.0
2014-02-21 12:35:00,51.87,51.93,51.87,51.93,3200.0,45.0567,45.1088,45.0567,45.1088,3200.0
2014-02-21 12:40:00,51.95,51.96,51.89,51.9,22900.0,45.1262,45.1349,45.0741,45.0828,22900.0
2014-02-21 12:45:00,51.92,51.92,51.85,51.86,16700.0,45.1002,45.1002,45.0394,45.048,16700.0
2014-02-21 12:50:00,51.86,51.94,51.86,51.93,4400.0,45.048,45.1175,45.048,45.1088,4400.0
2014-02-21 12:55:00,51.93,51.96,51.93,51.95,3200.0,45.1088,45.1349,45.1088,45.1262,3200.0
2014-02-21 13:00:00,51.95,51.97,51.92,51.96,4400.0,45.1262,45.1436,45.1002,45.1349,4400.0
2014-02-21 13:05:00,51.97,51.99,51.91,51.99,5900.0,45.1436,45.161,45.0915,45.161,5900.0
2014-02-21 13:10:00,51.97,52.01,51.94,52.01,5500.0,45.1436,45.1783,45.1175,45.1783,5500.0
2014-02-21 13:15:00,51.98,51.99,51.91,51.92,12400.0,45.1523,45.161,45.0915,45.1002,12400.0
2014-02-21 13:20:00,51.93,51.98,51.93,51.96,4200.0,45.1088,45.1523,45.1088,45.1349,4200.0
2014-02-21 13:25:00,51.99,52.0,51.9,51.9,8900.0,45.161,45.1696,45.0828,45.0828,8900.0
2014-02-21 13:30:00,51.9,52.0,51.9,51.93,7000.0,45.0828,45.1696,45.0828,45.1088,7000.0
2014-02-21 13:35:00,51.95,51.97,51.84,51.89,8200.0,45.1262,45.1436,45.0307,45.0741,8200.0
2014-02-21 13:40:00,51.87,51.93,51.86,51.92,4700.0,45.0567,45.1088,45.048,45.1002,4700.0
2014-02-21 13:45:00,51.92,51.97,51.91,51.96,7600.0,45.1002,45.1436,45.0915,45.1349,7600.0
2014-02-21 13:50:00,51.98,51.98,51.96,51.97,2000.0,45.1523,45.1523,45.1349,45.1436,2000.0
2014-02-21 13:55:00,51.98,52.01,51.94,51.99,7700.0,45.1523,45.1783,45.1175,45.161,7700.0
2014-02-21 14:00:00,52.0,52.0,51.93,51.95,11000.0,45.1696,45.1696,45.1088,45.1262,11000.0
2014-02-21 14:05:00,51.94,52.0,51.94,51.95,9100.0,45.1175,45.1696,45.1175,45.1262,9100.0
2014-02-21 14:10:00,51.95,51.97,51.91,51.94,19200.0,45.1262,45.1436,45.0915,45.1175,19200.0
2014-02-21 14:15:00,51.92,51.94,51.89,51.91,15200.0,45.1002,45.1175,45.0741,45.0915,15200.0
2014-02-21 14:20:00,51.91,51.94,51.85,51.87,28600.0,45.0915,45.1175,45.0394,45.0567,28600.0
2014-02-21 14:25:00,51.86,51.94,51.86,51.87,8700.0,45.048,45.1175,45.048,45.0567,8700.0
2014-02-21 14:30:00,51.87,51.89,51.83,51.88,30700.0,45.0567,45.0741,45.022,45.0654,30700.0
2014-02-21 14:35:00,51.89,51.94,51.87,51.9,22900.0,45.0741,45.1175,45.0567,45.0828,22900.0
2014-02-21 14:40:00,51.89,51.99,51.87,51.99,9000.0,45.0741,45.161,45.0567,45.161,9000.0
2014-02-21 14:45:00,52.0,52.0,51.91,51.92,5700.0,45.1696,45.1696,45.0915,45.1002,5700.0
2014-02-21 14:50:00,51.93,51.93,51.89,51.92,10900.0,45.1088,45.1088,45.0741,45.1002,10900.0
2014-02-21 14:55:00,51.92,51.94,51.88,51.88,28000.0,45.1002,45.1175,45.0654,45.0654,28000.0
2014-02-21 15:00:00,51.88,51.9,51.86,51.87,18800.0,45.0654,45.0828,45.048,45.0567,18800.0
2014-02-21 15:05:00,51.87,51.93,51.87,51.93,22800.0,45.0567,45.1088,45.0567,45.1088,22800.0
2014-02-21 15:10:00,51.94,51.96,51.87,51.91,11400.0,45.1175,45.1349,45.0567,45.0915,11400.0
2014-02-21 15:15:00,51.91,51.96,51.89,51.95,15400.0,45.0915,45.1349,45.0741,45.1262,15400.0
2014-02-21 15:20:00,51.94,51.99,51.93,51.98,26000.0,45.1175,45.161,45.1088,45.1523,26000.0
2014-02-21 15:25:00,51.98,52.03,51.94,52.01,33500.0,45.1523,45.1957,45.1175,45.1783,33500.0
2014-02-21 15:30:00,52.01,52.03,51.95,51.96,19200.0,45.1783,45.1957,45.1262,45.1349,19200.0
2014-02-21 15:35:00,51.96,51.97,51.89,51.93,20200.0,45.1349,45.1436,45.0741,45.1088,20200.0
2014-02-21 15:40:00,51.92,51.94,51.88,51.91,29500.0,45.1002,45.1175,45.0654,45.0915,29500.0
2014-02-21 15:45:00,51.91,52.02,51.91,51.96,45600.0,45.0915,45.187,45.0915,45.1349,45600.0
2014-02-21 15:50:00,51.96,51.96,51.88,51.88,57100.0,45.1349,45.1349,45.0654,45.0654,57100.0
2014-02-21 15:55:00,51.89,51.91,51.85,51.86,160800.0,45.0741,45.0915,45.0394,45.048,160800.0
2014-02-24 09:30:00,51.86,51.98,51.61,51.91,34300.0,45.048,45.1523,44.8309,45.0915,34300.0
2014-02-24 09:35:00,51.92,51.99,51.88,51.88,10700.0,45.1002,45.161,45.0654,45.0654,10700.0
2014-02-24 09:40:00,51.92,51.92,51.68,51.83,18900.0,45.1002,45.1002,44.8917,45.022,18900.0
2014-02-24 09:45:00,51.84,52.0,51.84,52.0,16800.0,45.0307,45.1696,45.0307,45.1696,16800.0
2014-02-24 09:50:00,52.01,52.07,51.89,51.93,20500.0,45.1783,45.2305,45.0741,45.1088,20500.0
2014-02-24 09:55:00,51.93,52.03,51.88,51.93,17200.0,45.1088,45.1957,45.0654,45.1088,17200.0
2014-02-24 10:00:00,51.93,51.98,51.85,51.85,7700.0,45.1088,45.1523,45.0394,45.0394,7700.0
2014-02-24 10:05:00,51.88,51.95,51.88,51.95,2100.0,45.0654,45.1262,45.0654,45.1262,2100.0
2014-02-24 10:10:00,51.97,52.0,51.88,51.99,9900.0,45.1436,45.1696,45.0654,45.161,9900.0
2014-02-24 10:15:00,51.99,52.01,51.97,52.0,10200.0,45.161,45.1783,45.1436,45.1696,10200.0
2014-02-24 10:20:00,52.02,52.03,51.92,52.01,7500.0,45.187,45.1957,45.1002,45.1783,7500.0
2014-02-24 10:25:00,52.03,52.11,52.02,52.04,18200.0,45.1957,45.2652,45.187,45.2044,18200.0
2014-02-24 10:30:00,52.08,52.13,52.07,52.07,18200.0,45.2391,45.2826,45.2305,45.2305,18200.0
2014-02-24 10:35:00,52.05,52.21,52.05,52.17,6400.0,45.2131,45.3521,45.2131,45.3173,6400.0
2014-02-24 10:40:00,52.16,52.28,52.16,52.28,6600.0,45.3086,45.4129,45.3086,45.4129,6600.0
2014-02-24 10:45:00,52.29,52.34,52.25,52.25,9800.0,45.4216,45.465,45.3868,45.3868,9800.0
2014-02-24 10:50:00,52.25,52.35,52.25,52.33,2800.0,45.3868,45.4737,45.3868,45.4563,2800.0
2014-02-24 10:55:00,52.28,52.36,52.28,52.3,20400.0,45.4129,45.4824,45.4129,45.4302,20400.0
2014-02-24 11:00:00,52.32,52.34,52.19,52.21,19200.0,45.4476,45.465,45.3347,45.3521,19200.0
2014-02-24 11:05:00,52.2,52.31,52.2,52.28,9100.0,45.3434,45.4389,45.3434,45.4129,9100.0
2014-02-24 11:10:00,52.3,52.4,52.3,52.38,6600.0,45.4302,45.5171,45.4302,45.4997,6600.0
2014-02-24 11:15:00,52.36,52.4,52.36,52.37,3100.0,45.4824,45.5171,45.4824,45.491,3100.0
2014-02-24 11:20:00,52.38,52.4,52.35,52.37,9800.0,45.4997,45.5171,45.4737,45.491,9800.0
2014-02-24 11:25:00,52.38,52.46,52.38,52.44,19900.0,45.4997,45.5692,45.4997,45.5519,19900.0
2014-02-24 11:30:00,52.45,52.46,52.41,52.45,2400.0,45.5605,45.5692,45.5258,45.5605,2400.0
2014-02-24 11:35:00,52.45,52.47,52.4,52.44,4900.0,45.5605,45.5779,45.5171,45.5519,4900.0
2014-02-24 11:40:00,52.43,52.52,52.43,52.52,22800.0,45.5432,45.6213,45.5432,45.6213,22800.0
2014-02-24 11:45:00,52.52,52.53,52.37,52.42,13900.0,45.6213,45.63,45.491,45.5345,13900.0
2014-02-24 11:50:00,52.42,52.44,52.4,52.44,4700.0,45.5345,45.5519,45.5171,45.5519,4700.0
2014-02-24 11:55:00,52.43,52.46,52.4,52.45,8200.0,45.5432,45.5692,45.5171,45.5605,8200.0
2014-02-24 12:00:00,52.45,52.52,52.44,52.52,10300.0,45.5605,45.6213,45.5519,45.6213,10300.0
2014-02-24 12:05:00,52.54,52.55,52.49,52.54,6000.0,45.6387,45.6474,45.5953,45.6387,6000.0
2014-02-24 12:10:00,52.53,52.54,52.47,52.49,4700.0,45.63,45.6387,45.5779,45.5953,4700.0
2014-02-24 12:15:00,52.49,52.55,52.48,52.48,4700.0,45.5953,45.6474,45.5866,45.5866,4700.0
2014-02-24 12:20:00,52.48,52.53,52.47,52.51,9100.0,45.5866,45.63,45.5779,45.6127,9100.0
2014-02-24 12:25:00,52.49,52.52,52.47,52.52,2600.0,45.5953,45.6213,45.5779,45.6213,2600.0
2014-02-24 12:30:00,52.51,52.52,52.48,52.48,2300.0,45.6127,45.6213,45.5866,45.5866,2300.0
2014-02-24 12:35:00,52.49,52.53,52.48,52.5,4800.0,45.5953,45.63,45.5866,45.604,4800.0
2014-02-24 12:40:00,52.49,52.51,52.45,52.5,5300.0,45.5953,45.6127,45.5605,45.604,5300.0
2014-02-24 12:45:00,52.49,52.52,52.47,52.48,5600.0,45.5953,45.6213,45.5779,45.5866,5600.0
2014-02-24 12:50:00,52.48,52.51,52.42,52.42,9200.0,45.5866,45.6127,45.5345,45.5345,9200.0
2014-02-24 12:55:00,52.44,52.44,52.34,52.35,13300.0,45.5519,45.5519,45.465,45.4737,13300.0
2014-02-24 13:00:00,52.35,52.36,52.32,52.34,5400.0,45.4737,45.4824,45.4476,45.465,5400.0
2014-02-24 13:05:00,52.35,52.41,52.35,52.41,2500.0,45.4737,45.5258,45.4737,45.5258,2500.0
2014-02-24 13:10:00,52.41,52.42,52.38,52.4,8700.0,45.5258,45.5345,45.4997,45.5171,8700.0
2014-02-24 13:15:00,52.39,52.43,52.39,52.42,3200.0,45.5084,45.5432,45.5084,45.5345,3200.0
2014-02-24 13:20:00,52.43,52.49,52.42,52.49,4800.0,45.5432,45.5953,45.5345,45.5953,4800.0
2014-02-24 13:25:00,52.5,52.51,52.42,52.42,7400.0,45.604,45.6127,45.5345,45.5345,7400.0
2014-02-24 13:30:00,52.43,52.48,52.41,52.48,5100.0,45.5432,45.5866,45.5258,45.5866,5100.0
2014-02-24 13:35:00,52.5,52.5,52.39,52.39,5000.0,45.604,45.604,45.5084,45.5084,5000.0
2014-02-24 13:40:00,52.39,52.45,52.34,52.34,7500.0,45.5084,45.5605,45.465,45.465,7500.0
2014-02-24 13:45:00,52.35,52.38,52.32,52.35,15700.0,45.4737,45.4997,45.4476,45.4737,15700.0
2014-02-24 13:50:00,52.37,52.38,52.32,52.38,10100.0,45.491,45.4997,45.4476,45.4997,10100.0
2014-02-24 13:55:00,52.38,52.38,52.32,52.33,12000.0,45.4997,45.4997,45.4476,45.4563,12000.0
2014-02-24 14:00:00,52.33,52.39,52.27,52.39,30300.0,45.4563,45.5084,45.4042,45.5084,30300.0
2014-02-24 14:05:00,52.38,52.44,52.37,52.44,8800.0,45.4997,45.5519,45.491,45.5519,8800.0
2014-02-24 14:10:00,52.45,52.48,52.41,52.47,16400.0,45.5605,45.5866,45.5258,45.5779,16400.0
2014-02-24 14:15:00,52.46,52.47,52.42,52.46,5100.0,45.5692,45.5779,45.5345,45.5692,5100.0
2014-02-24 14:20:00,52.45,52.49,52.45,52.48,20000.0,45.5605,45.5953,45.5605,45.5866,20000.0
2014-02-24 14:25:00,52.48,52.53,52.48,52.51,10800.0,45.5866,45.63,45.5866,45.6127,10800.0
2014-02-24 14:30:00,52.5,52.53,52.48,52.49,17700.0,45.604,45.63,45.5866,45.5953,17700.0
2014-02-24 14:35:00,52.49,52.55,52.48,52.55,10000.0,45.5953,45.6474,45.5866,45.6474,10000.0
2014-02-24 14:40:00,52.56,52.57,52.5,52.51,10800.0,45.6561,45.6648,45.604,45.6127,10800.0
2014-02-24 14:45:00,52.51,52.54,52.5,52.5,12400.0,45.6127,45.6387,45.604,45.604,12400.0
2014-02-24 14:50:00,52.5,52.58,52.48,52.56,13400.0,45.604,45.6735,45.5866,45.6561,13400.0
2014-02-24 14:55:00,52.57,52.59,52.53,52.53,18500.0,45.6648,45.6822,45.63,45.63,18500.0
2014-02-24 15:00:00,52.53,52.55,52.48,52.53,19400.0,45.63,45.6474,45.5866,45.63,19400.0
2014-02-24 15:05:00,52.52,52.56,52.5,52.51,16900.0,45.6213,45.6561,45.604,45.6127,16900.0
2014-02-24 15:10:00,52.52,52.52,52.42,52.42,15900.0,45.6213,45.6213,45.5345,45.5345,15900.0
2014-02-24 15:15:00,52.41,52.48,52.37,52.47,21000.0,45.5258,45.5866,45.491,45.5779,21000.0
2014-02-24 15:20:00,52.47,52.55,52.44,52.49,31900.0,45.5779,45.6474,45.5519,45.5953,31900.0
2014-02-24 15:25:00,52.51,52.51,52.42,52.43,19900.0,45.6127,45.6127,45.5345,45.5432,19900.0
2014-02-24 15:30:00,52.41,52.53,52.41,52.53,39100.0,45.5258,45.63,45.5258,45.63,39100.0
2014-02-24 15:35:00,52.52,52.58,52.51,52.51,27700.0,45.6213,45.6735,45.6127,45.6127,27700.0
2014-02-24 15:40:00,52.52,52.57,52.5,52.53,44200.0,45.6213,45.6648,45.604,45.63,44200.0
2014-02-24 15:45:00,52.53,52.6,52.53,52.6,39400.0,45.63,45.6908,45.63,45.6908,39400.0
2014-02-24 15:50:00,52.6,52.64,52.58,52.6,81900.0,45.6908,45.7256,45.6735,45.6908,81900.0
2014-02-24 15:55:00,52.6,52.61,52.52,52.52,63600.0,45.6908,45.6995,45.6213,45.6213,63600.0
2014-02-25 09:30:00,53.0,53.21,52.96,53.09,79700.0,46.0383,46.2207,46.0036,46.1165,79700.0
2014-02-25 09:35:00,53.14,53.36,53.01,53.13,73100.0,46.1599,46.351,46.047,46.1512,73100.0
2014-02-25 09:40:00,53.16,53.28,52.85,52.98,40500.0,46.1773,46.2815,45.908,46.0209,40500.0
2014-02-25 09:45:00,53.0,53.13,53.0,53.09,30600.0,46.0383,46.1512,46.0383,46.1165,30600.0
2014-02-25 09:50:00,53.06,53.13,52.94,53.07,23200.0,46.0904,46.1512,45.9862,46.0991,23200.0
2014-02-25 09:55:00,52.96,53.07,52.96,53.02,26900.0,46.0036,46.0991,46.0036,46.0557,26900.0
2014-02-25 10:00:00,52.99,53.0,52.8,52.84,72300.0,46.0296,46.0383,45.8646,45.8993,72300.0
2014-02-25 10:05:00,52.84,52.94,52.72,52.93,26200.0,45.8993,45.9862,45.7951,45.9775,26200.0
2014-02-25 10:10:00,52.91,52.95,52.85,52.92,76200.0,45.9601,45.9949,45.908,45.9688,76200.0
2014-02-25 10:15:00,52.92,53.09,52.9,53.03,49600.0,45.9688,46.1165,45.9514,46.0644,49600.0
2014-02-25 10:20:00,53.05,53.15,53.04,53.12,18400.0,46.0817,46.1686,46.073,46.1425,18400.0
2014-02-25 10:25:00,53.11,53.14,52.9,52.96,50000.0,46.1338,46.1599,45.9514,46.0036,50000.0
2014-02-25 10:30:00,52.97,53.25,52.97,53.2,19200.0,46.0122,46.2555,46.0122,46.212,19200.0
2014-02-25 10:35:00,53.18,53.31,53.18,53.28,24700.0,46.1947,46.3076,46.1947,46.2815,24700.0
2014-02-25 10:40:00,53.24,53.26,53.1,53.13,18200.0,46.2468,46.2641,46.1252,46.1512,18200.0
2014-02-25 10:45:00,53.14,53.17,53.0,53.08,54800.0,46.1599,46.186,46.0383,46.1078,54800.0
2014-02-25 10:50:00,53.08,53.08,52.92,52.95,24900.0,46.1078,46.1078,45.9688,45.9949,24900.0
2014-02-25 10:55:00,52.96,52.97,52.91,52.94,7800.0,46.0036,46.0122,45.9601,45.9862,7800.0
2014-02-25 11:00:00,52.94,52.96,52.9,52.93,4600.0,45.9862,46.0036,45.9514,45.9775,4600.0
2014-02-25 11:05:00,52.93,53.0,52.89,52.99,9600.0,45.9775,46.0383,45.9427,46.0296,9600.0
2014-02-25 11:10:00,52.98,53.03,52.94,53.03,11200.0,46.0209,46.0644,45.9862,46.0644,11200.0
2014-02-25 11:15:00,53.03,53.19,53.03,53.16,10300.0,46.0644,46.2033,46.0644,46.1773,10300.0
2014-02-25 11:20:00,53.15,53.19,53.13,53.16,4300.0,46.1686,46.2033,46.1512,46.1773,4300.0
2014-02-25 11:25:00,53.17,53.35,53.15,53.34,29800.0,46.186,46.3423,46.1686,46.3336,29800.0
2014-02-25 11:30:00,53.31,53.42,53.3,53.33,36600.0,46.3076,46.4031,46.2989,46.3249,36600.0
2014-02-25 11:35:00,53.33,53.35,53.29,53.31,11400.0,46.3249,46.3423,46.2902,46.3076,11400.0
2014-02-25 11:40:00,53.31,53.31,53.15,53.15,11800.0,46.3076,46.3076,46.1686,46.1686,11800.0
2014-02-25 11:45:00,53.16,53.16,53.09,53.11,16200.0,46.1773,46.1773,46.1165,46.1338,16200.0
2014-02-25 11:50:00,53.11,53.11,53.02,53.06,6700.0,46.1338,46.1338,46.0557,46.0904,6700.0
2014-02-25 11:55:00,53.07,53.12,53.05,53.1,31100.0,46.0991,46.1425,46.0817,46.1252,31100.0
2014-02-25 12:00:00,53.11,53.13,53.07,53.07,7400.0,46.1338,46.1512,46.0991,46.0991,7400.0
2014-02-25 12:05:00,53.07,53.07,53.0,53.07,3700.0,46.0991,46.0991,46.0383,46.0991,3700.0
2014-02-25 12:10:00,53.07,53.13,53.07,53.1,4400.0,46.0991,46.1512,46.0991,46.1252,4400.0
2014-02-25 12:15:00,53.09,53.1,53.03,53.05,6700.0,46.1165,46.1252,46.0644,46.0817,6700.0
2014-02-25 12:20:00,53.03,53.03,52.99,53.02,15800.0,46.0644,46.0644,46.0296,46.0557,15800.0
2014-02-25 12:25:00,53.02,53.09,53.01,53.07,6000.0,46.0557,46.1165,46.047,46.0991,6000.0
2014-02-25 12:30:00,53.07,53.1,53.05,53.07,4000.0,46.0991,46.1252,46.0817,46.0991,4000.0
2014-02-25 12:35:00,53.07,53.09,52.99,53.0,3500.0,46.0991,46.1165,46.0296,46.0383,3500.0
2014-02-25 12:40:00,53.0,53.04,52.99,53.0,16800.0,46.0383,46.073,46.0296,46.0383,16800.0
2014-02-25 12:45:00,53.01,53.05,52.99,53.0,8600.0,46.047,46.0817,46.0296,46.0383,8600.0
2014-02-25 12:50:00,52.99,53.03,52.99,53.03,9200.0,46.0296,46.0644,46.0296,46.0644,9200.0
2014-02-25 12:55:00,53.06,53.1,53.04,53.04,6900.0,46.0904,46.1252,46.073,46.073,6900.0
2014-02-25 13:00:00,53.04,53.04,53.0,53.02,5300.0,46.073,46.073,46.0383,46.0557,5300.0
2014-02-25 13:05:00,53.02,53.1,52.99,53.1,10000.0,46.0557,46.1252,46.0296,46.1252,10000.0
2014-02-25 13:10:00,53.08,53.1,53.02,53.04,2800.0,46.1078,46.1252,46.0557,46.073,2800.0
2014-02-25 13:15:00,53.03,53.03,53.0,53.0,2200.0,46.0644,46.0644,46.0383,46.0383,2200.0
2014-02-25 13:20:00,53.01,53.08,53.0,53.08,8200.0,46.047,46.1078,46.0383,46.1078,8200.0
2014-02-25 13:25:00,53.06,53.1,53.04,53.09,2800.0,46.0904,46.1252,46.073,46.1165,2800.0
2014-02-25 13:30:00,53.08,53.13,53.08,53.11,1900.0,46.1078,46.1512,46.1078,46.1338,1900.0
2014-02-25 13:35:00,53.11,53.14,53.09,53.13,5300.0,46.1338,46.1599,46.1165,46.1512,5300.0
2014-02-25 13:40:00,53.12,53.15,53.11,53.13,13000.0,46.1425,46.1686,46.1338,46.1512,13000.0
2014-02-25 13:45:00,53.11,53.16,53.09,53.09,6300.0,46.1338,46.1773,46.1165,46.1165,6300.0
2014-02-25 13:50:00,53.07,53.09,53.02,53.03,181200.0,46.0991,46.1165,46.0557,46.0644,181200.0
2014-02-25 13:55:00,53.03,53.03,53.0,53.01,9300.0,46.0644,46.0644,46.0383,46.047,9300.0
2014-02-25 14:00:00,53.01,53.08,53.01,53.03,10200.0,46.047,46.1078,46.047,46.0644,10200.0
2014-02-25 14:05:00,53.01,53.03,52.95,53.02,30300.0,46.047,46.0644,45.9949,46.0557,30300.0
2014-02-25 14:10:00,53.02,53.13,53.01,53.13,20000.0,46.0557,46.1512,46.047,46.1512,20000.0
2014-02-25 14:15:00,53.13,53.14,53.1,53.14,2200.0,46.1512,46.1599,46.1252,46.1599,2200.0
2014-02-25 14:20:00,53.14,53.18,53.1,53.13,9000.0,46.1599,46.1947,46.1252,46.1512,9000.0
2014-02-25 14:25:00,53.13,53.18,53.13,53.18,4800.0,46.1512,46.1947,46.1512,46.1947,4800.0
2014-02-25 14:30:00,53.19,53.23,53.15,53.15,4300.0,46.2033,46.2381,46.1686,46.1686,4300.0
2014-02-25 14:35:00,53.15,53.21,53.14,53.21,6800.0,46.1686,46.2207,46.1599,46.2207,6800.0
2014-02-25 14:40:00,53.21,53.26,53.2,53.22,20700.0,46.2207,46.2641,46.212,46.2294,20700.0
2014-02-25 14:45:00,53.23,53.23,53.16,53.16,14000.0,46.2381,46.2381,46.1773,46.1773,14000.0
2014-02-25 14:50:00,53.17,53.19,53.13,53.15,21800.0,46.186,46.2033,46.1512,46.1686,21800.0
2014-02-25 14:55:00,53.15,53.24,53.15,53.23,11400.0,46.1686,46.2468,46.1686,46.2381,11400.0
2014-02-25 15:00:00,53.23,53.24,53.15,53.16,18600.0,46.2381,46.2468,46.1686,46.1773,18600.0
2014-02-25 15:05:00,53.15,53.16,53.08,53.08,16400.0,46.1686,46.1773,46.1078,46.1078,16400.0
2014-02-25 15:10:00,53.08,53.09,53.04,53.06,14800.0,46.1078,46.1165,46.073,46.0904,14800.0
2014-02-25 15:15:00,53.05,53.09,53.03,53.08,11300.0,46.0817,46.1165,46.0644,46.1078,11300.0
2014-02-25 15:20:00,53.07,53.12,53.05,53.11,20600.0,46.0991,46.1425,46.0817,46.1338,20600.0
2014-02-25 15:25:00,53.1,53.13,53.07,53.12,13400.0,46.1252,46.1512,46.0991,46.1425,13400.0
2014-02-25 15:30:00,53.11,53.15,53.06,53.08,15500.0,46.1338,46.1686,46.0904,46.1078,15500.0
2014-02-25 15:35:00,53.07,53.11,53.04,53.1,18700.0,46.0991,46.1338,46.073,46.1252,18700.0
2014-02-25 15:40:00,53.11,53.14,53.08,53.1,20100.0,46.1338,46.1599,46.1078,46.1252,20100.0
2014-02-25 15:45:00,53.1,53.13,53.08,53.11,25200.0,46.1252,46.1512,46.1078,46.1338,25200.0
2014-02-25 15:50:00,53.1,53.11,52.94,52.94,65000.0,46.1252,46.1338,45.9862,45.9862,65000.0
2014-02-25 15:55:00,52.95,53.05,52.95,53.05,86300.0,45.9949,46.0817,45.9949,46.0817,86300.0
2014-02-26 09:30:00,52.96,53.22,52.91,53.12,52800.0,46.0036,46.2294,45.9601,46.1425,52800.0
2014-02-26 09:35:00,53.12,53.39,53.12,53.36,19400.0,46.1425,46.3771,46.1425,46.351,19400.0
2014-02-26 09:40:00,53.36,53.4,53.29,53.36,19600.0,46.351,46.3858,46.2902,46.351,19600.0
2014-02-26 09:45:00,53.31,53.34,53.21,53.22,9700.0,46.3076,46.3336,46.2207,46.2294,9700.0
2014-02-26 09:50:00,53.22,53.22,52.94,52.97,11600.0,46.2294,46.2294,45.9862,46.0122,11600.0
2014-02-26 09:55:00,52.99,53.02,52.95,52.97,2900.0,46.0296,46.0557,45.9949,46.0122,2900.0
2014-02-26 10:00:00,52.99,53.1,52.99,53.06,15200.0,46.0296,46.1252,46.0296,46.0904,15200.0
2014-02-26 10:05:00,53.06,53.1,52.98,52.99,11600.0,46.0904,46.1252,46.0209,46.0296,11600.0
2014-02-26 10:10:00,53.02,53.06,53.02,53.06,7200.0,46.0557,46.0904,46.0557,46.0904,7200.0
2014-02-26 10:15:00,53.05,53.05,53.01,53.03,14500.0,46.0817,46.0817,46.047,46.0644,14500.0
2014-02-26 10:20:00,53.03,53.17,53.03,53.16,37000.0,46.0644,46.186,46.0644,46.1773,37000.0
2014-02-26 10:25:00,53.17,53.17,53.07,53.07,52200.0,46.186,46.186,46.0991,46.0991,52200.0
2014-02-26 10:30:00,53.08,53.28,53.07,53.22,30400.0,46.1078,46.2815,46.0991,46.2294,30400.0
2014-02-26 10:35:00,53.22,53.34,53.22,53.29,7500.0,46.2294,46.3336,46.2294,46.2902,7500.0
2014-02-26 10:40:00,53.3,53.33,53.24,53.28,8800.0,46.2989,46.3249,46.2468,46.2815,8800.0
2014-02-26 10:45:00,53.26,53.34,53.24,53.32,20700.0,46.2641,46.3336,46.2468,46.3163,20700.0
2014-02-26 10:50:00,53.33,53.34,53.28,53.3,2300.0,46.3249,46.3336,46.2815,46.2989,2300.0
2014-02-26 10:55:00,53.28,53.31,53.25,53.27,18600.0,46.2815,46.3076,46.2555,46.2728,18600.0
2014-02-26 11:00:00,53.27,53.28,53.23,53.26,6500.0,46.2728,46.2815,46.2381,46.2641,6500.0
2014-02-26 11:05:00,53.23,53.23,53.2,53.21,2100.0,46.2381,46.2381,46.212,46.2207,2100.0
2014-02-26 11:10:00,53.22,53.28,53.22,53.23,3300.0,46.2294,46.2815,46.2294,46.2381,3300.0
2014-02-26 11:15:00,53.23,53.26,53.18,53.26,7400.0,46.2381,46.2641,46.1947,46.2641,7400.0
2014-02-26 11:20:00,53.26,53.26,53.18,53.21,6400.0,46.2641,46.2641,46.1947,46.2207,6400.0
2014-02-26 11:25:00,53.2,53.21,53.11,53.15,8400.0,46.212,46.2207,46.1338,46.1686,8400.0
2014-02-26 11:30:00,53.16,53.16,53.07,53.07,4500.0,46.1773,46.1773,46.0991,46.0991,4500.0
2014-02-26 11:35:00,53.06,53.1,53.02,53.09,10900.0,46.0904,46.1252,46.0557,46.1165,10900.0
2014-02-26 11:40:00,53.1,53.14,53.07,53.09,25000.0,46.1252,46.1599,46.0991,46.1165,25000.0
2014-02-26 11:45:00,53.09,53.1,52.95,53.03,5500.0,46.1165,46.1252,45.9949,46.0644,5500.0
2014-02-26 11:50:00,53.03,53.12,53.03,53.1,1800.0,46.0644,46.1425,46.0644,46.1252,1800.0
2014-02-26 11:55:00,53.09,53.13,53.09,53.13,2300.0,46.1165,46.1512,46.1165,46.1512,2300.0
2014-02-26 12:00:00,53.13,53.13,53.1,53.1,2800.0,46.1512,46.1512,46.1252,46.1252,2800.0
2014-02-26 12:05:00,53.1,53.14,53.1,53.13,4600.0,46.1252,46.1599,46.1252,46.1512,4600.0
2014-02-26 12:10:00,53.14,53.21,53.14,53.14,7100.0,46.1599,46.2207,46.1599,46.1599,7100.0
2014-02-26 12:15:00,53.13,53.15,53.11,53.13,2800.0,46.1512,46.1686,46.1338,46.1512,2800.0
2014-02-26 12:20:00,53.12,53.14,53.1,53.14,2700.0,46.1425,46.1599,46.1252,46.1599,2700.0
2014-02-26 12:25:00,53.15,53.17,53.13,53.15,4600.0,46.1686,46.186,46.1512,46.1686,4600.0
2014-02-26 12:30:00,53.13,53.17,53.13,53.17,3500.0,46.1512,46.186,46.1512,46.186,3500.0
2014-02-26 12:35:00,53.16,53.16,53.12,53.16,2900.0,46.1773,46.1773,46.1425,46.1773,2900.0
2014-02-26 12:40:00,53.16,53.21,53.14,53.16,6600.0,46.1773,46.2207,46.1599,46.1773,6600.0
2014-02-26 12:45:00,53.16,53.21,53.15,53.19,24700.0,46.1773,46.2207,46.1686,46.2033,24700.0
2014-02-26 12:50:00,53.19,53.21,53.16,53.18,5100.0,46.2033,46.2207,46.1773,46.1947,5100.0
2014-02-26 12:55:00,53.17,53.21,53.16,53.2,10300.0,46.186,46.2207,46.1773,46.212,10300.0
2014-02-26 13:00:00,53.19,53.21,53.12,53.12,23400.0,46.2033,46.2207,46.1425,46.1425,23400.0
2014-02-26 13:05:00,53.13,53.16,53.13,53.13,2300.0,46.1512,46.1773,46.1512,46.1512,2300.0
2014-02-26 13:10:00,53.12,53.2,53.12,53.17,8900.0,46.1425,46.212,46.1425,46.186,8900.0
2014-02-26 13:15:00,53.18,53.18,53.15,53.16,6600.0,46.1947,46.1947,46.1686,46.1773,6600.0
2014-02-26 13:20:00,53.18,53.2,53.15,53.18,3500.0,46.1947,46.212,46.1686,46.1947,3500.0
2014-02-26 13:25:00,53.16,53.19,53.15,53.19,8600.0,46.1773,46.2033,46.1686,46.2033,8600.0
2014-02-26 13:30:00,53.18,53.18,53.15,53.15,8400.0,46.1947,46.1947,46.1686,46.1686,8400.0
2014-02-26 13:35:00,53.15,53.2,53.15,53.17,5400.0,46.1686,46.212,46.1686,46.186,5400.0
2014-02-26 13:40:00,53.18,53.22,53.18,53.21,3400.0,46.1947,46.2294,46.1947,46.2207,3400.0
2014-02-26 13:45:00,53.21,53.21,53.15,53.16,2900.0,46.2207,46.2207,46.1686,46.1773,2900.0
2014-02-26 13:50:00,53.16,53.2,53.15,53.2,3700.0,46.1773,46.212,46.1686,46.212,3700.0
2014-02-26 13:55:00,53.18,53.21,53.15,53.17,9400.0,46.1947,46.2207,46.1686,46.186,9400.0
2014-02-26 14:00:00,53.18,53.19,53.15,53.15,2900.0,46.1947,46.2033,46.1686,46.1686,2900.0
2014-02-26 14:05:00,53.15,53.15,53.09,53.09,15400.0,46.1686,46.1686,46.1165,46.1165,15400.0
2014-02-26 14:10:00,53.06,53.1,53.05,53.07,8200.0,46.0904,46.1252,46.0817,46.0991,8200.0
2014-02-26 14:15:00,53.07,53.1,53.05,53.07,8000.0,46.0991,46.1252,46.0817,46.0991,8000.0
2014-02-26 14:20:00,53.04,53.1,53.04,53.04,6000.0,46.073,46.1252,46.073,46.073,6000.0
2014-02-26 14:25:00,53.03,53.04,52.9,52.9,3100.0,46.0644,46.073,45.9514,45.9514,3100.0
2014-02-26 14:30:00,52.89,52.94,52.85,52.92,7500.0,45.9427,45.9862,45.908,45.9688,7500.0
2014-02-26 14:35:00,52.91,52.95,52.89,52.92,8800.0,45.9601,45.9949,45.9427,45.9688,8800.0
2014-02-26 14:40:00,52.92,52.98,52.92,52.97,4400.0,45.9688,46.0209,45.9688,46.0122,4400.0
2014-02-26 14:45:00,52.97,52.98,52.89,52.92,22800.0,46.0122,46.0209,45.9427,45.9688,22800.0
2014-02-26 14:50:00,52.9,52.93,52.86,52.86,10100.0,45.9514,45.9775,45.9167,45.9167,10100.0
2014-02-26 14:55:00,52.87,52.9,52.83,52.84,17200.0,45.9254,45.9514,45.8906,45.8993,17200.0
2014-02-26 15:00:00,52.84,52.85,52.8,52.85,49700.0,45.8993,45.908,45.8646,45.908,49700.0
2014-02-26 15:05:00,52.85,52.89,52.85,52.88,14900.0,45.908,45.9427,45.908,45.9341,14900.0
2014-02-26 15:10:00,52.88,52.89,52.81,52.87,29100.0,45.9341,45.9427,45.8733,45.9254,29100.0
2014-02-26 15:15:00,52.87,52.92,52.84,52.89,13200.0,45.9254,45.9688,45.8993,45.9427,13200.0
2014-02-26 15:20:00,52.89,52.93,52.87,52.93,6200.0,45.9427,45.9775,45.9254,45.9775,6200.0
2014-02-26 15:25:00,52.92,52.92,52.88,52.89,9000.0,45.9688,45.9688,45.9341,45.9427,9000.0
2014-02-26 15:30:00,52.9,52.96,52.9,52.96,10500.0,45.9514,46.0036,45.9514,46.0036,10500.0
2014-02-26 15:35:00,52.95,52.96,52.93,52.94,5000.0,45.9949,46.0036,45.9775,45.9862,5000.0
2014-02-26 15:40:00,52.93,52.96,52.92,52.96,5800.0,45.9775,46.0036,45.9688,46.0036,5800.0
2014-02-26 15:45:00,52.96,52.96,52.9,52.91,13600.0,46.0036,46.0036,45.9514,45.9601,13600.0
2014-02-26 15:50:00,52.91,53.02,52.9,52.98,24300.0,45.9601,46.0557,45.9514,46.0209,24300.0
2014-02-26 15:55:00,52.98,53.03,52.94,53.01,45300.0,46.0209,46.0644,45.9862,46.047,45300.0
2014-02-27 09:30:00,52.87,53.03,52.87,52.99,22700.0,45.9254,46.0644,45.9254,46.0296,22700.0
2014-02-27 09:35:00,52.99,53.08,52.97,53.06,10800.0,46.0296,46.1078,46.0122,46.0904,10800.0
2014-02-27 09:40:00,53.12,53.14,52.9,52.9,8100.0,46.1425,46.1599,45.9514,45.9514,8100.0
2014-02-27 09:45:00,52.9,52.99,52.84,52.85,9600.0,45.9514,46.0296,45.8993,45.908,9600.0
2014-02-27 09:50:00,52.85,52.85,52.63,52.63,18600.0,45.908,45.908,45.7169,45.7169,18600.0
2014-02-27 09:55:00,52.66,52.85,52.62,52.81,13700.0,45.743,45.908,45.7082,45.8733,13700.0
2014-02-27 10:00:00,52.81,52.91,52.71,52.72,15700.0,45.8733,45.9601,45.7864,45.7951,15700.0
2014-02-27 10:05:00,52.72,52.75,52.63,52.65,9700.0,45.7951,45.8211,45.7169,45.7343,9700.0
2014-02-27 10:10:00,52.67,52.68,52.59,52.6,15000.0,45.7516,45.7603,45.6822,45.6908,15000.0
2014-02-27 10:15:00,52.57,52.59,52.49,52.54,17800.0,45.6648,45.6822,45.5953,45.6387,17800.0
2014-02-27 10:20:00,52.55,52.59,52.51,52.56,6400.0,45.6474,45.6822,45.6127,45.6561,6400.0
2014-02-27 10:25:00,52.57,52.61,52.55,52.6,14300.0,45.6648,45.6995,45.6474,45.6908,14300.0
2014-02-27 10:30:00,52.6,52.64,52.56,52.6,10800.0,45.6908,45.7256,45.6561,45.6908,10800.0
2014-02-27 10:35:00,52.6,52.63,52.5,52.52,10900.0,45.6908,45.7169,45.604,45.6213,10900.0
2014-02-27 10:40:00,52.52,52.53,52.45,52.5,9400.0,45.6213,45.63,45.5605,45.604,9400.0
2014-02-27 10:45:00,52.5,52.51,52.46,52.47,10400.0,45.604,45.6127,45.5692,45.5779,10400.0
2014-02-27 10:50:00,52.47,52.55,52.47,52.48,11900.0,45.5779,45.6474,45.5779,45.5866,11900.0
2014-02-27 10:55:00,52.48,52.53,52.48,52.53,5700.0,45.5866,45.63,45.5866,45.63,5700.0
2014-02-27 11:00:00,52.52,52.58,52.49,52.58,8400.0,45.6213,45.6735,45.5953,45.6735,8400.0
2014-02-27 11:05:00,52.61,52.69,52.6,52.67,8100.0,45.6995,45.769,45.6908,45.7516,8100.0
2014-02-27 11:10:00,52.67,52.76,52.67,52.76,10400.0,45.7516,45.8298,45.7516,45.8298,10400.0
2014-02-27 11:15:00,52.78,52.83,52.77,52.8,5600.0,45.8472,45.8906,45.8385,45.8646,5600.0
2014-02-27 11:20:00,52.8,52.85,52.8,52.84,7500.0,45.8646,45.908,45.8646,45.8993,7500.0
2014-02-27 11:25:00,52.83,52.9,52.83,52.88,3400.0,45.8906,45.9514,45.8906,45.9341,3400.0
2014-02-27 11:30:00,52.86,52.86,52.74,52.77,6100.0,45.9167,45.9167,45.8124,45.8385,6100.0
2014-02-27 11:35:00,52.76,52.76,52.68,52.73,5200.0,45.8298,45.8298,45.7603,45.8038,5200.0
2014-02-27 11:40:00,52.75,52.81,52.75,52.78,4700.0,45.8211,45.8733,45.8211,45.8472,4700.0
2014-02-27 11:45:00,52.78,52.78,52.63,52.71,5600.0,45.8472,45.8472,45.7169,45.7864,5600.0
2014-02-27 11:50:00,52.72,52.74,52.67,52.69,5900.0,45.7951,45.8124,45.7516,45.769,5900.0
2014-02-27 11:55:00,52.69,52.78,52.69,52.72,4200.0,45.769,45.8472,45.769,45.7951,4200.0
2014-02-27 12:00:00,52.71,52.75,52.7,52.7,4900.0,45.7864,45.8211,45.7777,45.7777,4900.0
2014-02-27 12:05:00,52.69,52.7,52.64,52.64,5000.0,45.769,45.7777,45.7256,45.7256,5000.0
2014-02-27 12:10:00,52.64,52.68,52.64,52.64,3200.0,45.7256,45.7603,45.7256,45.7256,3200.0
2014-02-27 12:15:00,52.68,52.71,52.65,52.69,5600.0,45.7603,45.7864,45.7343,45.769,5600.0
2014-02-27 12:20:00,52.69,52.7,52.66,52.69,3400.0,45.769,45.7777,45.743,45.769,3400.0
2014-02-27 12:25:00,52.69,52.7,52.67,52.69,3100.0,45.769,45.7777,45.7516,45.769,3100.0
2014-02-27 12:30:00,52.68,52.7,52.63,52.7,4100.0,45.7603,45.7777,45.7169,45.7777,4100.0
2014-02-27 12:35:00,52.69,52.76,52.67,52.76,5500.0,45.769,45.8298,45.7516,45.8298,5500.0
2014-02-27 12:40:00,52.77,52.78,52.77,52.78,2800.0,45.8385,45.8472,45.8385,45.8472,2800.0
2014-02-27 12:45:00,52.78,52.8,52.74,52.74,3200.0,45.8472,45.8646,45.8124,45.8124,3200.0
2014-02-27 12:50:00,52.74,52.78,52.72,52.78,3000.0,45.8124,45.8472,45.7951,45.8472,3000.0
2014-02-27 12:55:00,52.78,52.78,52.74,52.76,8100.0,45.8472,45.8472,45.8124,45.8298,8100.0
2014-02-27 13:00:00,52.74,52.77,52.72,52.77,3600.0,45.8124,45.8385,45.7951,45.8385,3600.0
2014-02-27 13:05:00,52.77,52.77,52.72,52.74,2900.0,45.8385,45.8385,45.7951,45.8124,2900.0
2014-02-27 13:10:00,52.75,52.76,52.73,52.75,3400.0,45.8211,45.8298,45.8038,45.8211,3400.0
2014-02-27 13:15:00,52.75,52.78,52.75,52.77,9100.0,45.8211,45.8472,45.8211,45.8385,9100.0
2014-02-27 13:20:00,52.78,52.82,52.78,52.82,3600.0,45.8472,45.8819,45.8472,45.8819,3600.0
2014-02-27 13:25:00,52.83,52.88,52.83,52.87,10600.0,45.8906,45.9341,45.8906,45.9254,10600.0
2014-02-27 13:30:00,52.87,52.89,52.85,52.85,4600.0,45.9254,45.9427,45.908,45.908,4600.0
2014-02-27 13:35:00,52.84,52.9,52.84,52.89,7800.0,45.8993,45.9514,45.8993,45.9427,7800.0
2014-02-27 13:40:00,52.89,52.89,52.85,52.88,6100.0,45.9427,45.9427,45.908,45.9341,6100.0
2014-02-27 13:45:00,52.87,53.0,52.87,53.0,12600.0,45.9254,46.0383,45.9254,46.0383,12600.0
2014-02-27 13:50:00,52.99,53.03,52.98,53.01,7100.0,46.0296,46.0644,46.0209,46.047,7100.0
2014-02-27 13:55:00,53.0,53.03,52.98,52.98,11000.0,46.0383,46.0644,46.0209,46.0209,11000.0
2014-02-27 14:00:00,52.98,53.06,52.98,53.04,24300.0,46.0209,46.0904,46.0209,46.073,24300.0
2014-02-27 14:05:00,53.04,53.07,53.03,53.07,6400.0,46.073,46.0991,46.0644,46.0991,6400.0
2014-02-27 14:10:00,53.07,53.1,53.06,53.08,6300.0,46.0991,46.1252,46.0904,46.1078,6300.0
2014-02-27 14:15:00,53.06,53.13,53.06,53.13,7500.0,46.0904,46.1512,46.0904,46.1512,7500.0
2014-02-27 14:20:00,53.12,53.19,53.12,53.19,27800.0,46.1425,46.2033,46.1425,46.2033,27800.0
2014-02-27 14:25:00,53.19,53.19,53.08,53.08,13300.0,46.2033,46.2033,46.1078,46.1078,13300.0
2014-02-27 14:30:00,53.1,53.18,53.1,53.18,19400.0,46.1252,46.1947,46.1252,46.1947,19400.0
2014-02-27 14:35:00,53.17,53.17,53.14,53.14,8200.0,46.186,46.186,46.1599,46.1599,8200.0
2014-02-27 14:40:00,53.14,53.2,53.13,53.16,16300.0,46.1599,46.212,46.1512,46.1773,16300.0
2014-02-27 14:45:00,53.16,53.21,53.14,53.21,8900.0,46.1773,46.2207,46.1599,46.2207,8900.0
2014-02-27 14:50:00,53.22,53.25,53.2,53.24,9300.0,46.2294,46.2555,46.212,46.2468,9300.0
2014-02-27 14:55:00,53.23,53.29,53.23,53.27,9900.0,46.2381,46.2902,46.2381,46.2728,9900.0
2014-02-27 15:00:00,53.26,53.27,53.19,53.23,12000.0,46.2641,46.2728,46.2033,46.2381,12000.0
2014-02-27 15:05:00,53.22,53.3,53.22,53.28,14400.0,46.2294,46.2989,46.2294,46.2815,14400.0
2014-02-27 15:10:00,53.28,53.28,53.15,53.28,44400.0,46.2815,46.2815,46.1686,46.2815,44400.0
2014-02-27 15:15:00,53.28,53.29,53.24,53.25,21100.0,46.2815,46.2902,46.2468,46.2555,21100.0
2014-02-27 15:20:00,53.25,53.33,53.25,53.32,35800.0,46.2555,46.3249,46.2555,46.3163,35800.0
2014-02-27 15:25:00,53.33,53.35,53.25,53.25,34300.0,46.3249,46.3423,46.2555,46.2555,34300.0
2014-02-27 15:30:00,53.25,53.3,53.23,53.23,36700.0,46.2555,46.2989,46.2381,46.2381,36700.0
2014-02-27 15:35:00,53.23,53.23,53.17,53.17,39300.0,46.2381,46.2381,46.186,46.186,39300.0
2014-02-27 15:40:00,53.17,53.3,53.17,53.3,38900.0,46.186,46.2989,46.186,46.2989,38900.0
2014-02-27 15:45:00,53.31,53.33,53.23,53.24,58000.0,46.3076,46.3249,46.2381,46.2468,58000.0
2014-02-27 15:50:00,53.25,53.25,53.21,53.25,57400.0,46.2555,46.2555,46.2207,46.2555,57400.0
2014-02-27 15:55:00,53.25,53.32,53.24,53.31,76600.0,46.2555,46.3163,46.2468,46.3076,76600.0
2014-02-28 09:30:00,52.94,53.13,52.9,53.08,32800.0,45.9862,46.1512,45.9514,46.1078,32800.0
2014-02-28 09:35:00,53.1,53.12,53.0,53.06,13100.0,46.1252,46.1425,46.0383,46.0904,13100.0
2014-02-28 09:40:00,53.06,53.08,53.0,53.0,16100.0,46.0904,46.1078,46.0383,46.0383,16100.0
2014-02-28 09:45:00,52.99,53.02,52.86,52.88,22000.0,46.0296,46.0557,45.9167,45.9341,22000.0
2014-02-28 09:50:00,52.87,52.89,52.78,52.85,22700.0,45.9254,45.9427,45.8472,45.908,22700.0
2014-02-28 09:55:00,52.85,52.86,52.74,52.84,17900.0,45.908,45.9167,45.8124,45.8993,17900.0
2014-02-28 10:00:00,52.84,52.9,52.8,52.87,22600.0,45.8993,45.9514,45.8646,45.9254,22600.0
2014-02-28 10:05:00,52.88,52.88,52.77,52.79,11500.0,45.9341,45.9341,45.8385,45.8559,11500.0
2014-02-28 10:10:00,52.79,52.85,52.79,52.85,12200.0,45.8559,45.908,45.8559,45.908,12200.0
2014-02-28 10:15:00,52.86,52.86,52.67,52.71,19800.0,45.9167,45.9167,45.7516,45.7864,19800.0
2014-02-28 10:20:00,52.7,52.74,52.68,52.68,31600.0,45.7777,45.8124,45.7603,45.7603,31600.0
2014-02-28 10:25:00,52.69,52.8,52.68,52.76,30000.0,45.769,45.8646,45.7603,45.8298,30000.0
2014-02-28 10:30:00,52.81,52.81,52.77,52.78,5500.0,45.8733,45.8733,45.8385,45.8472,5500.0
2014-02-28 10:35:00,52.78,52.79,52.74,52.75,10100.0,45.8472,45.8559,45.8124,45.8211,10100.0
2014-02-28 10:40:00,52.75,52.8,52.69,52.75,37100.0,45.8211,45.8646,45.769,45.8211,37100.0
2014-02-28 10:45:00,52.75,52.88,52.74,52.88,8400.0,45.8211,45.9341,45.8124,45.9341,8400.0
2014-02-28 10:50:00,52.86,52.98,52.85,52.97,26400.0,45.9167,46.0209,45.908,46.0122,26400.0
2014-02-28 10:55:00,52.98,53.09,52.98,53.06,29600.0,46.0209,46.1165,46.0209,46.0904,29600.0
2014-02-28 11:00:00,53.06,53.07,52.94,52.94,9000.0,46.0904,46.0991,45.9862,45.9862,9000.0
2014-02-28 11:05:00,52.93,52.93,52.87,52.88,4100.0,45.9775,45.9775,45.9254,45.9341,4100.0
2014-02-28 11:10:00,52.89,52.9,52.79,52.79,11600.0,45.9427,45.9514,45.8559,45.8559,11600.0
2014-02-28 11:15:00,52.78,52.78,52.65,52.68,33100.0,45.8472,45.8472,45.7343,45.7603,33100.0
2014-02-28 11:20:00,52.69,52.73,52.68,52.69,9500.0,45.769,45.8038,45.7603,45.769,9500.0
2014-02-28 11:25:00,52.7,52.74,52.69,52.74,7300.0,45.7777,45.8124,45.769,45.8124,7300.0
2014-02-28 11:30:00,52.74,52.79,52.73,52.77,5100.0,45.8124,45.8559,45.8038,45.8385,5100.0
2014-02-28 11:35:00,52.79,52.82,52.79,52.8,7000.0,45.8559,45.8819,45.8559,45.8646,7000.0
2014-02-28 11:40:00,52.79,52.8,52.75,52.77,8600.0,45.8559,45.8646,45.8211,45.8385,8600.0
2014-02-28 11:45:00,52.75,52.86,52.75,52.85,7200.0,45.8211,45.9167,45.8211,45.908,7200.0
2014-02-28 11:50:00,52.85,52.95,52.81,52.91,10800.0,45.908,45.9949,45.8733,45.9601,10800.0
2014-02-28 11:55:00,52.92,52.93,52.87,52.89,4900.0,45.9688,45.9775,45.9254,45.9427,4900.0
2014-02-28 12:00:00,52.88,52.91,52.81,52.91,5900.0,45.9341,45.9601,45.8733,45.9601,5900.0
2014-02-28 12:05:00,52.89,52.92,52.88,52.88,3900.0,45.9427,45.9688,45.9341,45.9341,3900.0
2014-02-28 12:10:00,52.87,52.9,52.83,52.83,5900.0,45.9254,45.9514,45.8906,45.8906,5900.0
2014-02-28 12:15:00,52.85,52.87,52.82,52.86,4700.0,45.908,45.9254,45.8819,45.9167,4700.0
2014-02-28 12:20:00,52.86,52.93,52.86,52.9,6000.0,45.9167,45.9775,45.9167,45.9514,6000.0
2014-02-28 12:25:00,52.9,52.92,52.88,52.9,4900.0,45.9514,45.9688,45.9341,45.9514,4900.0
2014-02-28 12:30:00,52.9,52.92,52.89,52.91,5200.0,45.9514,45.9688,45.9427,45.9601,5200.0
2014-02-28 12:35:00,52.9,52.9,52.89,52.9,4500.0,45.9514,45.9514,45.9427,45.9514,4500.0
2014-02-28 12:40:00,52.9,52.95,52.9,52.94,4600.0,45.9514,45.9949,45.9514,45.9862,4600.0
2014-02-28 12:45:00,52.94,52.94,52.89,52.91,6900.0,45.9862,45.9862,45.9427,45.9601,6900.0
2014-02-28 12:50:00,52.92,52.94,52.9,52.91,12700.0,45.9688,45.9862,45.9514,45.9601,12700.0
2014-02-28 12:55:00,52.91,52.93,52.9,52.91,1800.0,45.9601,45.9775,45.9514,45.9601,1800.0
2014-02-28 13:00:00,52.9,52.93,52.89,52.9,5900.0,45.9514,45.9775,45.9427,45.9514,5900.0
2014-02-28 13:05:00,52.9,52.91,52.88,52.88,4900.0,45.9514,45.9601,45.9341,45.9341,4900.0
2014-02-28 13:10:00,52.9,52.91,52.89,52.9,3700.0,45.9514,45.9601,45.9427,45.9514,3700.0
2014-02-28 13:15:00,52.9,52.91,52.88,52.9,15100.0,45.9514,45.9601,45.9341,45.9514,15100.0
2014-02-28 13:20:00,52.9,52.9,52.85,52.85,21500.0,45.9514,45.9514,45.908,45.908,21500.0
2014-02-28 13:25:00,52.85,52.88,52.85,52.88,5600.0,45.908,45.9341,45.908,45.9341,5600.0
2014-02-28 13:30:00,52.89,52.91,52.88,52.9,5300.0,45.9427,45.9601,45.9341,45.9514,5300.0
2014-02-28 13:35:00,52.9,52.94,52.9,52.93,3200.0,45.9514,45.9862,45.9514,45.9775,3200.0
2014-02-28 13:40:00,52.93,52.94,52.93,52.94,7700.0,45.9775,45.9862,45.9775,45.9862,7700.0
2014-02-28 13:45:00,52.94,52.99,52.9,52.99,14200.0,45.9862,46.0296,45.9514,46.0296,14200.0
2014-02-28 13:50:00,52.99,53.01,52.96,52.99,29600.0,46.0296,46.047,46.0036,46.0296,29600.0
2014-02-28 13:55:00,52.98,52.99,52.95,52.95,14600.0,46.0209,46.0296,45.9949,45.9949,14600.0
2014-02-28 14:00:00,52.94,53.01,52.92,53.0,26000.0,45.9862,46.047,45.9688,46.0383,26000.0
2014-02-28 14:05:00,53.0,53.01,52.95,52.95,14100.0,46.0383,46.047,45.9949,45.9949,14100.0
2014-02-28 14:10:00,52.95,52.99,52.95,52.96,19500.0,45.9949,46.0296,45.9949,46.0036,19500.0
2014-02-28 14:15:00,52.96,52.96,52.89,52.91,4400.0,46.0036,46.0036,45.9427,45.9601,4400.0
2014-02-28 14:20:00,52.89,52.91,52.85,52.85,6600.0,45.9427,45.9601,45.908,45.908,6600.0
2014-02-28 14:25:00,52.85,52.87,52.82,52.87,5800.0,45.908,45.9254,45.8819,45.9254,5800.0
2014-02-28 14:30:00,52.88,52.91,52.84,52.9,9000.0,45.9341,45.9601,45.8993,45.9514,9000.0
2014-02-28 14:35:00,52.9,52.91,52.81,52.81,12000.0,45.9514,45.9601,45.8733,45.8733,12000.0
2014-02-28 14:40:00,52.8,52.82,52.74,52.77,11000.0,45.8646,45.8819,45.8124,45.8385,11000.0
2014-02-28 14:45:00,52.77,52.84,52.75,52.8,72300.0,45.8385,45.8993,45.8211,45.8646,72300.0
2014-02-28 14:50:00,52.8,52.84,52.76,52.8,14800.0,45.8646,45.8993,45.8298,45.8646,14800.0
2014-02-28 14:55:00,52.8,52.8,52.72,52.75,16200.0,45.8646,45.8646,45.7951,45.8211,16200.0
2014-02-28 15:00:00,52.75,52.76,52.63,52.66,30800.0,45.8211,45.8298,45.7169,45.743,30800.0
2014-02-28 15:05:00,52.67,52.68,52.52,52.53,21100.0,45.7516,45.7603,45.6213,45.63,21100.0
2014-02-28 15:10:00,52.52,52.55,52.44,52.54,28800.0,45.6213,45.6474,45.5519,45.6387,28800.0
2014-02-28 15:15:00,52.54,52.59,52.52,52.57,24400.0,45.6387,45.6822,45.6213,45.6648,24400.0
2014-02-28 15:20:00,52.56,52.67,52.56,52.63,20000.0,45.6561,45.7516,45.6561,45.7169,20000.0
2014-02-28 15:25:00,52.59,52.7,52.57,52.68,27000.0,45.6822,45.7777,45.6648,45.7603,27000.0
2014-02-28 15:30:00,52.68,52.84,52.65,52.8,24300.0,45.7603,45.8993,45.7343,45.8646,24300.0
2014-02-28 15:35:00,52.81,52.87,52.75,52.81,41100.0,45.8733,45.9254,45.8211,45.8733,41100.0
2014-02-28 15:40:00,52.83,52.92,52.82,52.9,41200.0,45.8906,45.9688,45.8819,45.9514,41200.0
2014-02-28 15:45:00,52.89,52.93,52.79,52.79,54500.0,45.9427,45.9775,45.8559,45.8559,54500.0
2014-02-28 15:50:00,52.81,52.87,52.78,52.83,53300.0,45.8733,45.9254,45.8472,45.8906,53300.0
2014-02-28 15:55:00,52.83,53.01,52.83,52.92,133400.0,45.8906,46.047,45.8906,45.9688,133400.0
2014-03-03 09:30:00,51.2,51.39,50.66,50.88,300400.0,44.4747,44.6398,44.0057,44.1968,300400.0
2014-03-03 09:35:00,50.9,51.32,50.89,51.3,100800.0,44.2141,44.579,44.2055,44.5616,100800.0
2014-03-03 09:40:00,51.27,51.5,51.07,51.19,80300.0,44.5355,44.7353,44.3618,44.466,80300.0
2014-03-03 09:45:00,51.2,51.25,51.12,51.23,57900.0,44.4747,44.5182,44.4052,44.5008,57900.0
2014-03-03 09:50:00,51.22,51.23,51.09,51.16,52100.0,44.4921,44.5008,44.3792,44.44,52100.0
2014-03-03 09:55:00,51.16,51.2,51.14,51.17,51300.0,44.44,44.4747,44.4226,44.4487,51300.0
2014-03-03 10:00:00,51.18,51.24,51.14,51.21,65000.0,44.4574,44.5095,44.4226,44.4834,65000.0
2014-03-03 10:05:00,51.2,51.25,51.13,51.24,53700.0,44.4747,44.5182,44.4139,44.5095,53700.0
2014-03-03 10:10:00,51.22,51.23,51.04,51.05,41200.0,44.4921,44.5008,44.3357,44.3444,41200.0
2014-03-03 10:15:00,51.06,51.06,50.97,50.98,57700.0,44.3531,44.3531,44.2749,44.2836,57700.0
2014-03-03 10:20:00,50.99,50.99,50.88,50.96,56200.0,44.2923,44.2923,44.1968,44.2663,56200.0
2014-03-03 10:25:00,50.97,51.08,50.96,51.06,45000.0,44.2749,44.3705,44.2663,44.3531,45000.0
2014-03-03 10:30:00,51.04,51.08,50.97,51.02,19600.0,44.3357,44.3705,44.2749,44.3184,19600.0
2014-03-03 10:35:00,51.01,51.02,50.93,50.95,40600.0,44.3097,44.3184,44.2402,44.2576,40600.0
2014-03-03 10:40:00,50.95,51.02,50.95,50.99,29000.0,44.2576,44.3184,44.2576,44.2923,29000.0
2014-03-03 10:45:00,50.99,51.0,50.92,50.98,42300.0,44.2923,44.301,44.2315,44.2836,42300.0
2014-03-03 10:50:00,50.99,51.03,50.98,51.03,26400.0,44.2923,44.3271,44.2836,44.3271,26400.0
2014-03-03 10:55:00,51.03,51.09,51.03,51.05,21300.0,44.3271,44.3792,44.3271,44.3444,21300.0
2014-03-03 11:00:00,51.05,51.07,51.03,51.05,18200.0,44.3444,44.3618,44.3271,44.3444,18200.0
2014-03-03 11:05:00,51.04,51.05,51.0,51.05,25900.0,44.3357,44.3444,44.301,44.3444,25900.0
2014-03-03 11:10:00,51.05,51.09,51.03,51.06,32700.0,44.3444,44.3792,44.3271,44.3531,32700.0
2014-03-03 11:15:00,51.06,51.14,51.04,51.07,62500.0,44.3531,44.4226,44.3357,44.3618,62500.0
2014-03-03 11:20:00,51.07,51.08,51.01,51.05,51800.0,44.3618,44.3705,44.3097,44.3444,51800.0
2014-03-03 11:25:00,51.05,51.06,50.98,50.99,17300.0,44.3444,44.3531,44.2836,44.2923,17300.0
2014-03-03 11:30:00,50.98,51.02,50.97,51.0,30100.0,44.2836,44.3184,44.2749,44.301,30100.0
2014-03-03 11:35:00,51.01,51.04,50.97,50.97,20900.0,44.3097,44.3357,44.2749,44.2749,20900.0
2014-03-03 11:40:00,50.96,50.99,50.81,50.81,23000.0,44.2663,44.2923,44.136,44.136,23000.0
2014-03-03 11:45:00,50.81,50.82,50.73,50.8,22300.0,44.136,44.1446,44.0665,44.1273,22300.0
2014-03-03 11:50:00,50.81,50.84,50.8,50.83,27700.0,44.136,44.162,44.1273,44.1533,27700.0
2014-03-03 11:55:00,50.83,50.84,50.66,50.67,84200.0,44.1533,44.162,44.0057,44.0143,84200.0
2014-03-03 12:00:00,50.66,50.67,50.55,50.56,41400.0,44.0057,44.0143,43.9101,43.9188,41400.0
2014-03-03 12:05:00,50.56,50.65,50.56,50.61,25900.0,43.9188,43.997,43.9188,43.9622,25900.0
2014-03-03 12:10:00,50.6,50.75,50.59,50.73,33800.0,43.9535,44.0838,43.9449,44.0665,33800.0
2014-03-03 12:15:00,50.72,50.77,50.71,50.73,35800.0,44.0578,44.1012,44.0491,44.0665,35800.0
2014-03-03 12:20:00,50.73,50.82,50.73,50.79,23900.0,44.0665,44.1446,44.0665,44.1186,23900.0
2014-03-03 12:25:00,50.8,50.81,50.77,50.78,13000.0,44.1273,44.136,44.1012,44.1099,13000.0
2014-03-03 12:30:00,50.76,50.78,50.75,50.76,14600.0,44.0925,44.1099,44.0838,44.0925,14600.0
2014-03-03 12:35:00,50.76,50.83,50.76,50.82,35800.0,44.0925,44.1533,44.0925,44.1446,35800.0
2014-03-03 12:40:00,50.81,50.81,50.71,50.71,11400.0,44.136,44.136,44.0491,44.0491,11400.0
2014-03-03 12:45:00,50.7,50.71,50.65,50.69,27400.0,44.0404,44.0491,43.997,44.0317,27400.0
2014-03-03 12:50:00,50.68,50.71,50.66,50.66,8100.0,44.023,44.0491,44.0057,44.0057,8100.0
2014-03-03 12:55:00,50.66,50.72,50.65,50.72,14600.0,44.0057,44.0578,43.997,44.0578,14600.0
2014-03-03 13:00:00,50.72,50.87,50.72,50.85,10300.0,44.0578,44.1881,44.0578,44.1707,10300.0
2014-03-03 13:05:00,50.84,50.95,50.81,50.95,18100.0,44.162,44.2576,44.136,44.2576,18100.0
2014-03-03 13:10:00,50.95,50.99,50.92,50.99,16700.0,44.2576,44.2923,44.2315,44.2923,16700.0
2014-03-03 13:15:00,51.0,51.06,50.99,51.06,36400.0,44.301,44.3531,44.2923,44.3531,36400.0
2014-03-03 13:20:00,51.07,51.12,51.07,51.1,9400.0,44.3618,44.4052,44.3618,44.3879,9400.0
2014-03-03 13:25:00,51.11,51.14,51.08,51.1,14000.0,44.3966,44.4226,44.3705,44.3879,14000.0
2014-03-03 13:30:00,51.1,51.1,51.04,51.05,32300.0,44.3879,44.3879,44.3357,44.3444,32300.0
2014-03-03 13:35:00,51.05,51.09,51.05,51.07,13200.0,44.3444,44.3792,44.3444,44.3618,13200.0
2014-03-03 13:40:00,51.08,51.11,51.07,51.11,15700.0,44.3705,44.3966,44.3618,44.3966,15700.0
2014-03-03 13:45:00,51.11,51.13,51.1,51.12,17800.0,44.3966,44.4139,44.3879,44.4052,17800.0
2014-03-03 13:50:00,51.12,51.18,51.12,51.18,21100.0,44.4052,44.4574,44.4052,44.4574,21100.0
2014-03-03 13:55:00,51.18,51.31,51.18,51.3,24300.0,44.4574,44.5703,44.4574,44.5616,24300.0
2014-03-03 14:00:00,51.3,51.31,51.24,51.25,16700.0,44.5616,44.5703,44.5095,44.5182,16700.0
2014-03-03 14:05:00,51.24,51.29,51.24,51.27,21400.0,44.5095,44.5529,44.5095,44.5355,21400.0
2014-03-03 14:10:00,51.26,51.28,51.26,51.27,20700.0,44.5269,44.5442,44.5269,44.5355,20700.0
2014-03-03 14:15:00,51.27,51.3,51.26,51.26,20300.0,44.5355,44.5616,44.5269,44.5269,20300.0
2014-03-03 14:20:00,51.26,51.31,51.24,51.28,18400.0,44.5269,44.5703,44.5095,44.5442,18400.0
2014-03-03 14:25:00,51.27,51.28,51.18,51.18,10000.0,44.5355,44.5442,44.4574,44.4574,10000.0
2014-03-03 14:30:00,51.18,51.21,51.13,51.21,17600.0,44.4574,44.4834,44.4139,44.4834,17600.0
2014-03-03 14:35:00,51.21,51.26,51.21,51.25,30900.0,44.4834,44.5269,44.4834,44.5182,30900.0
2014-03-03 14:40:00,51.26,51.29,51.25,51.28,15300.0,44.5269,44.5529,44.5182,44.5442,15300.0
2014-03-03 14:45:00,51.28,51.39,51.28,51.38,13100.0,44.5442,44.6398,44.5442,44.6311,13100.0
2014-03-03 14:50:00,51.39,51.5,51.39,51.49,35600.0,44.6398,44.7353,44.6398,44.7266,35600.0
2014-03-03 14:55:00,51.49,51.5,51.43,51.46,33300.0,44.7266,44.7353,44.6745,44.7006,33300.0
2014-03-03 15:00:00,51.42,51.42,51.28,51.28,15700.0,44.6658,44.6658,44.5442,44.5442,15700.0
2014-03-03 15:05:00,51.27,51.33,51.26,51.27,20700.0,44.5355,44.5877,44.5269,44.5355,20700.0
2014-03-03 15:10:00,51.26,51.27,51.11,51.11,30400.0,44.5269,44.5355,44.3966,44.3966,30400.0
2014-03-03 15:15:00,51.11,51.12,51.06,51.07,40300.0,44.3966,44.4052,44.3531,44.3618,40300.0
2014-03-03 15:20:00,51.07,51.07,51.0,51.02,39500.0,44.3618,44.3618,44.301,44.3184,39500.0
2014-03-03 15:25:00,51.02,51.06,51.0,51.05,40500.0,44.3184,44.3531,44.301,44.3444,40500.0
2014-03-03 15:30:00,51.05,51.06,51.01,51.05,27600.0,44.3444,44.3531,44.3097,44.3444,27600.0
2014-03-03 15:35:00,51.05,51.05,51.0,51.01,50100.0,44.3444,44.3444,44.301,44.3097,50100.0
2014-03-03 15:40:00,51.02,51.14,51.02,51.14,50400.0,44.3184,44.4226,44.3184,44.4226,50400.0
2014-03-03 15:45:00,51.15,51.2,51.15,51.18,56800.0,44.4313,44.4747,44.4313,44.4574,56800.0
2014-03-03 15:50:00,51.18,51.18,51.14,51.15,59500.0,44.4574,44.4574,44.4226,44.4313,59500.0
2014-03-03 15:55:00,51.15,51.21,51.14,51.2,107800.0,44.4313,44.4834,44.4226,44.4747,107800.0
2014-03-04 09:30:00,51.5,51.84,51.49,51.69,305200.0,44.7353,45.0307,44.7266,44.9004,305200.0
2014-03-04 09:35:00,51.69,51.75,51.53,51.75,68500.0,44.9004,44.9525,44.7614,44.9525,68500.0
2014-03-04 09:40:00,51.71,51.71,51.58,51.66,68000.0,44.9177,44.9177,44.8048,44.8743,68000.0
2014-03-04 09:45:00,51.68,51.71,51.62,51.66,115800.0,44.8917,44.9177,44.8396,44.8743,115800.0
2014-03-04 09:50:00,51.67,51.89,51.65,51.76,36700.0,44.883,45.0741,44.8656,44.9612,36700.0
2014-03-04 09:55:00,51.78,51.8,51.66,51.71,23500.0,44.9785,44.9959,44.8743,44.9177,23500.0
2014-03-04 10:00:00,51.71,51.75,51.66,51.67,15300.0,44.9177,44.9525,44.8743,44.883,15300.0
2014-03-04 10:05:00,51.65,51.8,51.65,51.8,9100.0,44.8656,44.9959,44.8656,44.9959,9100.0
2014-03-04 10:10:00,51.79,51.81,51.72,51.79,19500.0,44.9872,45.0046,44.9264,44.9872,19500.0
2014-03-04 10:15:00,51.77,51.8,51.69,51.71,13600.0,44.9699,44.9959,44.9004,44.9177,13600.0
2014-03-04 10:20:00,51.7,51.75,51.64,51.64,108300.0,44.9091,44.9525,44.8569,44.8569,108300.0
2014-03-04 10:25:00,51.64,51.72,51.62,51.7,55200.0,44.8569,44.9264,44.8396,44.9091,55200.0
2014-03-04 10:30:00,51.7,51.7,51.62,51.65,27800.0,44.9091,44.9091,44.8396,44.8656,27800.0
2014-03-04 10:35:00,51.66,51.69,51.62,51.64,22600.0,44.8743,44.9004,44.8396,44.8569,22600.0
2014-03-04 10:40:00,51.65,51.68,51.59,51.6,15500.0,44.8656,44.8917,44.8135,44.8222,15500.0
2014-03-04 10:45:00,51.62,51.71,51.62,51.65,16500.0,44.8396,44.9177,44.8396,44.8656,16500.0
2014-03-04 10:50:00,51.66,51.71,51.64,51.66,23000.0,44.8743,44.9177,44.8569,44.8743,23000.0
2014-03-04 10:55:00,51.65,51.67,51.61,51.67,14000.0,44.8656,44.883,44.8309,44.883,14000.0
2014-03-04 11:00:00,51.66,51.71,51.63,51.65,15300.0,44.8743,44.9177,44.8482,44.8656,15300.0
2014-03-04 11:05:00,51.64,51.65,51.58,51.58,17000.0,44.8569,44.8656,44.8048,44.8048,17000.0
2014-03-04 11:10:00,51.57,51.62,51.52,51.57,13000.0,44.7961,44.8396,44.7527,44.7961,13000.0
2014-03-04 11:15:00,51.58,51.62,51.55,51.56,10000.0,44.8048,44.8396,44.7788,44.7874,10000.0
2014-03-04 11:20:00,51.56,51.64,51.55,51.56,20900.0,44.7874,44.8569,44.7788,44.7874,20900.0
2014-03-04 11:25:00,51.57,51.6,51.53,51.54,10200.0,44.7961,44.8222,44.7614,44.7701,10200.0
2014-03-04 11:30:00,51.53,51.54,51.4,51.41,26600.0,44.7614,44.7701,44.6485,44.6571,26600.0
2014-03-04 11:35:00,51.43,51.48,51.35,51.37,28500.0,44.6745,44.718,44.605,44.6224,28500.0
2014-03-04 11:40:00,51.38,51.54,51.38,51.53,9500.0,44.6311,44.7701,44.6311,44.7614,9500.0
2014-03-04 11:45:00,51.52,51.53,51.48,51.49,8000.0,44.7527,44.7614,44.718,44.7266,8000.0
2014-03-04 11:50:00,51.5,51.58,51.5,51.57,5700.0,44.7353,44.8048,44.7353,44.7961,5700.0
2014-03-04 11:55:00,51.57,51.57,51.5,51.51,8800.0,44.7961,44.7961,44.7353,44.744,8800.0
2014-03-04 12:00:00,51.51,51.58,51.51,51.58,12600.0,44.744,44.8048,44.744,44.8048,12600.0
2014-03-04 12:05:00,51.58,51.65,51.58,51.58,5500.0,44.8048,44.8656,44.8048,44.8048,5500.0
2014-03-04 12:10:00,51.59,51.59,51.55,51.57,9000.0,44.8135,44.8135,44.7788,44.7961,9000.0
2014-03-04 12:15:00,51.57,51.68,51.57,51.66,21700.0,44.7961,44.8917,44.7961,44.8743,21700.0
2014-03-04 12:20:00,51.67,51.71,51.59,51.59,23300.0,44.883,44.9177,44.8135,44.8135,23300.0
2014-03-04 12:25:00,51.61,51.66,51.61,51.64,7100.0,44.8309,44.8743,44.8309,44.8569,7100.0
2014-03-04 12:30:00,51.63,51.64,51.59,51.64,6900.0,44.8482,44.8569,44.8135,44.8569,6900.0
2014-03-04 12:35:00,51.65,51.68,51.64,51.67,10900.0,44.8656,44.8917,44.8569,44.883,10900.0
2014-03-04 12:40:00,51.67,51.67,51.61,51.61,12600.0,44.883,44.883,44.8309,44.8309,12600.0
2014-03-04 12:45:00,51.6,51.65,51.6,51.64,7300.0,44.8222,44.8656,44.8222,44.8569,7300.0
2014-03-04 12:50:00,51.64,51.66,51.62,51.62,7400.0,44.8569,44.8743,44.8396,44.8396,7400.0
2014-03-04 12:55:00,51.62,51.62,51.56,51.56,9200.0,44.8396,44.8396,44.7874,44.7874,9200.0
2014-03-04 13:00:00,51.56,51.6,51.56,51.57,6900.0,44.7874,44.8222,44.7874,44.7961,6900.0
2014-03-04 13:05:00,51.57,51.62,51.54,51.55,10600.0,44.7961,44.8396,44.7701,44.7788,10600.0
2014-03-04 13:10:00,51.53,51.59,51.53,51.55,5900.0,44.7614,44.8135,44.7614,44.7788,5900.0
2014-03-04 13:15:00,51.56,51.61,51.56,51.61,8400.0,44.7874,44.8309,44.7874,44.8309,8400.0
2014-03-04 13:20:00,51.61,51.66,51.61,51.64,14300.0,44.8309,44.8743,44.8309,44.8569,14300.0
2014-03-04 13:25:00,51.63,51.66,51.62,51.65,16400.0,44.8482,44.8743,44.8396,44.8656,16400.0
2014-03-04 13:30:00,51.65,51.65,51.61,51.61,6200.0,44.8656,44.8656,44.8309,44.8309,6200.0
2014-03-04 13:35:00,51.61,51.62,51.6,51.6,12400.0,44.8309,44.8396,44.8222,44.8222,12400.0
2014-03-04 13:40:00,51.6,51.6,51.53,51.54,9600.0,44.8222,44.8222,44.7614,44.7701,9600.0
2014-03-04 13:45:00,51.55,51.63,51.54,51.55,9200.0,44.7788,44.8482,44.7701,44.7788,9200.0
2014-03-04 13:50:00,51.54,51.55,51.47,51.5,12100.0,44.7701,44.7788,44.7093,44.7353,12100.0
2014-03-04 13:55:00,51.51,51.61,51.51,51.59,37800.0,44.744,44.8309,44.744,44.8135,37800.0
2014-03-04 14:00:00,51.59,51.59,51.54,51.59,7900.0,44.8135,44.8135,44.7701,44.8135,7900.0
2014-03-04 14:05:00,51.6,51.68,51.6,51.68,9600.0,44.8222,44.8917,44.8222,44.8917,9600.0
2014-03-04 14:10:00,51.69,51.69,51.62,51.67,28200.0,44.9004,44.9004,44.8396,44.883,28200.0
2014-03-04 14:15:00,51.68,51.73,51.67,51.71,12700.0,44.8917,44.9351,44.883,44.9177,12700.0
2014-03-04 14:20:00,51.72,51.75,51.69,51.72,12500.0,44.9264,44.9525,44.9004,44.9264,12500.0
2014-03-04 14:25:00,51.71,51.75,51.7,51.72,20300.0,44.9177,44.9525,44.9091,44.9264,20300.0
2014-03-04 14:30:00,51.72,51.79,51.72,51.77,16100.0,44.9264,44.9872,44.9264,44.9699,16100.0
2014-03-04 14:35:00,51.78,51.78,51.69,51.73,19000.0,44.9785,44.9785,44.9004,44.9351,19000.0
2014-03-04 14:40:00,51.74,51.78,51.71,51.72,13700.0,44.9438,44.9785,44.9177,44.9264,13700.0
2014-03-04 14:45:00,51.72,51.78,51.72,51.75,7600.0,44.9264,44.9785,44.9264,44.9525,7600.0
2014-03-04 14:50:00,51.75,51.8,51.75,51.79,12000.0,44.9525,44.9959,44.9525,44.9872,12000.0
2014-03-04 14:55:00,51.79,51.83,51.74,51.76,29700.0,44.9872,45.022,44.9438,44.9612,29700.0
2014-03-04 15:00:00,51.76,51.78,51.74,51.76,14900.0,44.9612,44.9785,44.9438,44.9612,14900.0
2014-03-04 15:05:00,51.77,51.77,51.72,51.72,19200.0,44.9699,44.9699,44.9264,44.9264,19200.0
2014-03-04 15:10:00,51.72,51.77,51.71,51.77,16500.0,44.9264,44.9699,44.9177,44.9699,16500.0
2014-03-04 15:15:00,51.79,51.82,51.73,51.81,20900.0,44.9872,45.0133,44.9351,45.0046,20900.0
2014-03-04 15:20:00,51.81,51.83,51.8,51.81,15500.0,45.0046,45.022,44.9959,45.0046,15500.0
2014-03-04 15:25:00,51.82,51.84,51.79,51.8,21200.0,45.0133,45.0307,44.9872,44.9959,21200.0
2014-03-04 15:30:00,51.8,51.86,51.8,51.82,51100.0,44.9959,45.048,44.9959,45.0133,51100.0
2014-03-04 15:35:00,51.82,51.83,51.79,51.79,42100.0,45.0133,45.022,44.9872,44.9872,42100.0
2014-03-04 15:40:00,51.79,51.83,51.77,51.83,35300.0,44.9872,45.022,44.9699,45.022,35300.0
2014-03-04 15:45:00,51.83,51.86,51.75,51.75,59100.0,45.022,45.048,44.9525,44.9525,59100.0
2014-03-04 15:50:00,51.76,51.78,51.73,51.77,55600.0,44.9612,44.9785,44.9351,44.9699,55600.0
2014-03-04 15:55:00,51.78,51.78,51.64,51.67,185900.0,44.9785,44.9785,44.8569,44.883,185900.0
2014-03-05 09:30:00,51.46,51.58,51.42,51.54,33400.0,44.7006,44.8048,44.6658,44.7701,33400.0
2014-03-05 09:35:00,51.54,51.59,51.54,51.56,33600.0,44.7701,44.8135,44.7701,44.7874,33600.0
2014-03-05 09:40:00,51.55,51.57,51.48,51.55,27800.0,44.7788,44.7961,44.718,44.7788,27800.0
2014-03-05 09:45:00,51.55,51.55,51.42,51.42,18600.0,44.7788,44.7788,44.6658,44.6658,18600.0
2014-03-05 09:50:00,51.42,51.53,51.41,51.53,12900.0,44.6658,44.7614,44.6571,44.7614,12900.0
2014-03-05 09:55:00,51.54,51.55,51.44,51.5,25600.0,44.7701,44.7788,44.6832,44.7353,25600.0
2014-03-05 10:00:00,51.51,51.56,51.43,51.46,27400.0,44.744,44.7874,44.6745,44.7006,27400.0
2014-03-05 10:05:00,51.48,51.59,51.47,51.56,18400.0,44.718,44.8135,44.7093,44.7874,18400.0
2014-03-05 10:10:00,51.56,51.58,51.44,51.51,14200.0,44.7874,44.8048,44.6832,44.744,14200.0
2014-03-05 10:15:00,51.51,51.55,51.43,51.47,11600.0,44.744,44.7788,44.6745,44.7093,11600.0
2014-03-05 10:20:00,51.45,51.51,51.4,51.44,31000.0,44.6919,44.744,44.6485,44.6832,31000.0
2014-03-05 10:25:00,51.44,51.51,51.4,51.5,7000.0,44.6832,44.744,44.6485,44.7353,7000.0
2014-03-05 10:30:00,51.5,51.5,51.45,51.45,30400.0,44.7353,44.7353,44.6919,44.6919,30400.0
2014-03-05 10:35:00,51.44,51.44,51.38,51.38,19000.0,44.6832,44.6832,44.6311,44.6311,19000.0
2014-03-05 10:40:00,51.39,51.42,51.38,51.4,13500.0,44.6398,44.6658,44.6311,44.6485,13500.0
2014-03-05 10:45:00,51.39,51.4,51.31,51.31,18800.0,44.6398,44.6485,44.5703,44.5703,18800.0
2014-03-05 10:50:00,51.31,51.32,51.2,51.21,22400.0,44.5703,44.579,44.4747,44.4834,22400.0
2014-03-05 10:55:00,51.21,51.25,51.21,51.23,45700.0,44.4834,44.5182,44.4834,44.5008,45700.0
2014-03-05 11:00:00,51.24,51.31,51.24,51.27,33300.0,44.5095,44.5703,44.5095,44.5355,33300.0
2014-03-05 11:05:00,51.28,51.3,51.24,51.24,14200.0,44.5442,44.5616,44.5095,44.5095,14200.0
2014-03-05 11:10:00,51.24,51.27,51.2,51.21,14000.0,44.5095,44.5355,44.4747,44.4834,14000.0
2014-03-05 11:15:00,51.22,51.23,51.19,51.2,12900.0,44.4921,44.5008,44.466,44.4747,12900.0
2014-03-05 11:20:00,51.2,51.24,51.2,51.24,5000.0,44.4747,44.5095,44.4747,44.5095,5000.0
2014-03-05 11:25:00,51.24,51.24,51.15,51.17,19500.0,44.5095,44.5095,44.4313,44.4487,19500.0
2014-03-05 11:30:00,51.17,51.18,51.16,51.17,11700.0,44.4487,44.4574,44.44,44.4487,11700.0
2014-03-05 11:35:00,51.17,51.18,51.14,51.17,17000.0,44.4487,44.4574,44.4226,44.4487,17000.0
2014-03-05 11:40:00,51.18,51.18,51.09,51.13,19300.0,44.4574,44.4574,44.3792,44.4139,19300.0
2014-03-05 11:45:00,51.13,51.14,51.02,51.02,20000.0,44.4139,44.4226,44.3184,44.3184,20000.0
2014-03-05 11:50:00,51.03,51.1,51.03,51.08,20900.0,44.3271,44.3879,44.3271,44.3705,20900.0
2014-03-05 11:55:00,51.07,51.1,51.07,51.08,5900.0,44.3618,44.3879,44.3618,44.3705,5900.0
2014-03-05 12:00:00,51.08,51.1,51.01,51.02,18600.0,44.3705,44.3879,44.3097,44.3184,18600.0
2014-03-05 12:05:00,51.01,51.01,50.98,50.98,20800.0,44.3097,44.3097,44.2836,44.2836,20800.0
2014-03-05 12:10:00,50.98,51.0,50.93,51.0,40800.0,44.2836,44.301,44.2402,44.301,40800.0
2014-03-05 12:15:00,51.0,51.0,50.99,50.99,10400.0,44.301,44.301,44.2923,44.2923,10400.0
2014-03-05 12:20:00,50.99,51.01,50.97,50.97,12900.0,44.2923,44.3097,44.2749,44.2749,12900.0
2014-03-05 12:25:00,50.98,50.98,50.88,50.9,34400.0,44.2836,44.2836,44.1968,44.2141,34400.0
2014-03-05 12:30:00,50.9,50.94,50.9,50.9,26100.0,44.2141,44.2489,44.2141,44.2141,26100.0
2014-03-05 12:35:00,50.9,50.94,50.9,50.92,35100.0,44.2141,44.2489,44.2141,44.2315,35100.0
2014-03-05 12:40:00,50.92,50.94,50.9,50.9,21500.0,44.2315,44.2489,44.2141,44.2141,21500.0
2014-03-05 12:45:00,50.9,50.91,50.89,50.9,15900.0,44.2141,44.2228,44.2055,44.2141,15900.0
2014-03-05 12:50:00,50.9,50.91,50.9,50.91,6800.0,44.2141,44.2228,44.2141,44.2228,6800.0
2014-03-05 12:55:00,50.92,50.92,50.89,50.9,11200.0,44.2315,44.2315,44.2055,44.2141,11200.0
2014-03-05 13:00:00,50.9,50.9,50.88,50.9,18800.0,44.2141,44.2141,44.1968,44.2141,18800.0
2014-03-05 13:05:00,50.9,50.9,50.9,50.9,15900.0,44.2141,44.2141,44.2141,44.2141,15900.0
2014-03-05 13:10:00,50.9,50.95,50.89,50.94,20000.0,44.2141,44.2576,44.2055,44.2489,20000.0
2014-03-05 13:15:00,50.95,51.01,50.94,51.01,10600.0,44.2576,44.3097,44.2489,44.3097,10600.0
2014-03-05 13:20:00,51.01,51.01,50.97,50.98,18200.0,44.3097,44.3097,44.2749,44.2836,18200.0
2014-03-05 13:25:00,50.98,50.99,50.92,50.96,33400.0,44.2836,44.2923,44.2315,44.2663,33400.0
2014-03-05 13:30:00,50.97,50.97,50.95,50.97,7900.0,44.2749,44.2749,44.2576,44.2749,7900.0
2014-03-05 13:35:00,50.97,50.97,50.93,50.94,10800.0,44.2749,44.2749,44.2402,44.2489,10800.0
2014-03-05 13:40:00,50.94,50.95,50.94,50.95,10500.0,44.2489,44.2576,44.2489,44.2576,10500.0
2014-03-05 13:45:00,50.95,50.98,50.94,50.95,18500.0,44.2576,44.2836,44.2489,44.2576,18500.0
2014-03-05 13:50:00,50.95,50.98,50.93,50.94,12700.0,44.2576,44.2836,44.2402,44.2489,12700.0
2014-03-05 13:55:00,50.93,50.94,50.92,50.93,14800.0,44.2402,44.2489,44.2315,44.2402,14800.0
2014-03-05 14:00:00,50.94,50.94,50.92,50.92,24600.0,44.2489,44.2489,44.2315,44.2315,24600.0
2014-03-05 14:05:00,50.94,50.96,50.93,50.95,14100.0,44.2489,44.2663,44.2402,44.2576,14100.0
2014-03-05 14:10:00,50.96,50.96,50.93,50.94,22200.0,44.2663,44.2663,44.2402,44.2489,22200.0
2014-03-05 14:15:00,50.94,50.99,50.94,50.95,27700.0,44.2489,44.2923,44.2489,44.2576,27700.0
2014-03-05 14:20:00,50.96,51.0,50.96,51.0,9300.0,44.2663,44.301,44.2663,44.301,9300.0
2014-03-05 14:25:00,51.0,51.1,51.0,51.08,14500.0,44.301,44.3879,44.301,44.3705,14500.0
2014-03-05 14:30:00,51.08,51.1,51.08,51.08,12300.0,44.3705,44.3879,44.3705,44.3705,12300.0
2014-03-05 14:35:00,51.07,51.08,51.07,51.07,15400.0,44.3618,44.3705,44.3618,44.3618,15400.0
2014-03-05 14:40:00,51.07,51.07,51.0,51.01,35100.0,44.3618,44.3618,44.301,44.3097,35100.0
2014-03-05 14:45:00,51.02,51.04,51.01,51.04,16500.0,44.3184,44.3357,44.3097,44.3357,16500.0
2014-03-05 14:50:00,51.04,51.04,50.99,50.99,36400.0,44.3357,44.3357,44.2923,44.2923,36400.0
2014-03-05 14:55:00,50.99,51.01,50.99,51.01,14500.0,44.2923,44.3097,44.2923,44.3097,14500.0
2014-03-05 15:00:00,51.01,51.04,51.0,51.0,14600.0,44.3097,44.3357,44.301,44.301,14600.0
2014-03-05 15:05:00,51.01,51.03,50.98,51.0,19100.0,44.3097,44.3271,44.2836,44.301,19100.0
2014-03-05 15:10:00,51.01,51.03,51.01,51.02,9000.0,44.3097,44.3271,44.3097,44.3184,9000.0
2014-03-05 15:15:00,51.03,51.03,50.98,51.0,34100.0,44.3271,44.3271,44.2836,44.301,34100.0
2014-03-05 15:20:00,50.99,51.03,50.99,51.03,39400.0,44.2923,44.3271,44.2923,44.3271,39400.0
2014-03-05 15:25:00,51.03,51.03,51.01,51.03,29900.0,44.3271,44.3271,44.3097,44.3271,29900.0
2014-03-05 15:30:00,51.03,51.04,51.01,51.04,33800.0,44.3271,44.3357,44.3097,44.3357,33800.0
2014-03-05 15:35:00,51.04,51.04,51.02,51.02,20100.0,44.3357,44.3357,44.3184,44.3184,20100.0
2014-03-05 15:40:00,51.03,51.03,50.98,50.99,70300.0,44.3271,44.3271,44.2836,44.2923,70300.0
2014-03-05 15:45:00,50.99,51.02,50.98,50.99,62100.0,44.2923,44.3184,44.2836,44.2923,62100.0
2014-03-05 15:50:00,50.99,51.01,50.98,50.99,51200.0,44.2923,44.3097,44.2836,44.2923,51200.0
2014-03-05 15:55:00,50.99,51.01,50.93,50.96,176700.0,44.2923,44.3097,44.2402,44.2663,176700.0
2014-03-06 09:30:00,51.0,51.09,50.85,51.01,68300.0,44.301,44.3792,44.1707,44.3097,68300.0
2014-03-06 09:35:00,51.03,51.04,50.99,51.0,23500.0,44.3271,44.3357,44.2923,44.301,23500.0
2014-03-06 09:40:00,51.03,51.19,50.99,51.18,20500.0,44.3271,44.466,44.2923,44.4574,20500.0
2014-03-06 09:45:00,51.17,51.19,51.11,51.18,19500.0,44.4487,44.466,44.3966,44.4574,19500.0
2014-03-06 09:50:00,51.18,51.21,51.12,51.15,18100.0,44.4574,44.4834,44.4052,44.4313,18100.0
2014-03-06 09:55:00,51.16,51.19,51.16,51.18,12100.0,44.44,44.466,44.44,44.4574,12100.0
2014-03-06 10:00:00,51.17,51.2,51.11,51.11,13200.0,44.4487,44.4747,44.3966,44.3966,13200.0
2014-03-06 10:05:00,51.14,51.16,51.13,51.15,15500.0,44.4226,44.44,44.4139,44.4313,15500.0
2014-03-06 10:10:00,51.17,51.17,51.05,51.06,11900.0,44.4487,44.4487,44.3444,44.3531,11900.0
2014-03-06 10:15:00,51.04,51.11,51.04,51.07,11100.0,44.3357,44.3966,44.3357,44.3618,11100.0
2014-03-06 10:20:00,51.07,51.09,51.03,51.08,14000.0,44.3618,44.3792,44.3271,44.3705,14000.0
2014-03-06 10:25:00,51.05,51.17,51.04,51.15,10700.0,44.3444,44.4487,44.3357,44.4313,10700.0
2014-03-06 10:30:00,51.15,51.22,51.14,51.22,40700.0,44.4313,44.4921,44.4226,44.4921,40700.0
2014-03-06 10:35:00,51.23,51.25,51.19,51.19,34300.0,44.5008,44.5182,44.466,44.466,34300.0
2014-03-06 10:40:00,51.2,51.22,51.17,51.2,12000.0,44.4747,44.4921,44.4487,44.4747,12000.0
2014-03-06 10:45:00,51.2,51.26,51.19,51.25,39900.0,44.4747,44.5269,44.466,44.5182,39900.0
2014-03-06 10:50:00,51.25,51.32,51.19,51.31,19300.0,44.5182,44.579,44.466,44.5703,19300.0
2014-03-06 10:55:00,51.32,51.38,51.31,51.37,9200.0,44.579,44.6311,44.5703,44.6224,9200.0
2014-03-06 11:00:00,51.39,51.41,51.38,51.38,8400.0,44.6398,44.6571,44.6311,44.6311,8400.0
2014-03-06 11:05:00,51.39,51.41,51.36,51.4,29700.0,44.6398,44.6571,44.6137,44.6485,29700.0
2014-03-06 11:10:00,51.4,51.41,51.33,51.34,15400.0,44.6485,44.6571,44.5877,44.5963,15400.0
2014-03-06 11:15:00,51.33,51.38,51.26,51.3,27500.0,44.5877,44.6311,44.5269,44.5616,27500.0
2014-03-06 11:20:00,51.3,51.34,51.29,51.32,8400.0,44.5616,44.5963,44.5529,44.579,8400.0
2014-03-06 11:25:00,51.31,51.32,51.15,51.15,10400.0,44.5703,44.579,44.4313,44.4313,10400.0
2014-03-06 11:30:00,51.15,51.27,51.15,51.22,24200.0,44.4313,44.5355,44.4313,44.4921,24200.0
2014-03-06 11:35:00,51.22,51.22,51.17,51.18,21700.0,44.4921,44.4921,44.4487,44.4574,21700.0
2014-03-06 11:40:00,51.18,51.24,51.18,51.22,13500.0,44.4574,44.5095,44.4574,44.4921,13500.0
2014-03-06 11:45:00,51.22,51.23,51.19,51.21,5800.0,44.4921,44.5008,44.466,44.4834,5800.0
2014-03-06 11:50:00,51.26,51.28,51.23,51.25,4900.0,44.5269,44.5442,44.5008,44.5182,4900.0
2014-03-06 11:55:00,51.26,51.37,51.26,51.36,36600.0,44.5269,44.6224,44.5269,44.6137,36600.0
2014-03-06 12:00:00,51.34,51.36,51.29,51.29,16600.0,44.5963,44.6137,44.5529,44.5529,16600.0
2014-03-06 12:05:00,51.3,51.31,51.29,51.3,6400.0,44.5616,44.5703,44.5529,44.5616,6400.0
2014-03-06 12:10:00,51.3,51.3,51.29,51.3,4200.0,44.5616,44.5616,44.5529,44.5616,4200.0
2014-03-06 12:15:00,51.3,51.3,51.28,51.3,4000.0,44.5616,44.5616,44.5442,44.5616,4000.0
2014-03-06 12:20:00,51.29,51.31,51.25,51.26,37600.0,44.5529,44.5703,44.5182,44.5269,37600.0
2014-03-06 12:25:00,51.28,51.29,51.25,51.25,8100.0,44.5442,44.5529,44.5182,44.5182,8100.0
2014-03-06 12:30:00,51.27,51.3,51.27,51.3,4000.0,44.5355,44.5616,44.5355,44.5616,4000.0
2014-03-06 12:35:00,51.3,51.31,51.28,51.29,12600.0,44.5616,44.5703,44.5442,44.5529,12600.0
2014-03-06 12:40:00,51.31,51.32,51.25,51.3,25400.0,44.5703,44.579,44.5182,44.5616,25400.0
2014-03-06 12:45:00,51.31,51.32,51.25,51.3,22000.0,44.5703,44.579,44.5182,44.5616,22000.0
2014-03-06 12:50:00,51.3,51.31,51.29,51.3,6900.0,44.5616,44.5703,44.5529,44.5616,6900.0
2014-03-06 12:55:00,51.3,51.3,51.29,51.3,4700.0,44.5616,44.5616,44.5529,44.5616,4700.0
2014-03-06 13:00:00,51.31,51.31,51.29,51.3,9600.0,44.5703,44.5703,44.5529,44.5616,9600.0
2014-03-06 13:05:00,51.29,51.35,51.29,51.35,3600.0,44.5529,44.605,44.5529,44.605,3600.0
2014-03-06 13:10:00,51.35,51.35,51.15,51.27,30500.0,44.605,44.605,44.4313,44.5355,30500.0
2014-03-06 13:15:00,51.27,51.33,51.26,51.32,5100.0,44.5355,44.5877,44.5269,44.579,5100.0
2014-03-06 13:20:00,51.32,51.34,51.31,51.31,2900.0,44.579,44.5963,44.5703,44.5703,2900.0
2014-03-06 13:25:00,51.32,51.32,51.28,51.28,7000.0,44.579,44.579,44.5442,44.5442,7000.0
2014-03-06 13:30:00,51.28,51.28,51.25,51.26,4200.0,44.5442,44.5442,44.5182,44.5269,4200.0
2014-03-06 13:35:00,51.26,51.3,51.23,51.27,5100.0,44.5269,44.5616,44.5008,44.5355,5100.0
2014-03-06 13:40:00,51.24,51.26,51.19,51.2,6400.0,44.5095,44.5269,44.466,44.4747,6400.0
2014-03-06 13:45:00,51.21,51.21,51.1,51.13,4800.0,44.4834,44.4834,44.3879,44.4139,4800.0
2014-03-06 13:50:00,51.13,51.15,51.13,51.13,4300.0,44.4139,44.4313,44.4139,44.4139,4300.0
2014-03-06 13:55:00,51.13,51.13,51.06,51.09,28500.0,44.4139,44.4139,44.3531,44.3792,28500.0
2014-03-06 14:00:00,51.07,51.16,51.07,51.15,10500.0,44.3618,44.44,44.3618,44.4313,10500.0
2014-03-06 14:05:00,51.15,51.17,51.14,51.17,12600.0,44.4313,44.4487,44.4226,44.4487,12600.0
2014-03-06 14:10:00,51.17,51.17,51.09,51.09,12600.0,44.4487,44.4487,44.3792,44.3792,12600.0
2014-03-06 14:15:00,51.08,51.12,51.05,51.05,12500.0,44.3705,44.4052,44.3444,44.3444,12500.0
2014-03-06 14:20:00,51.05,51.12,51.05,51.11,21400.0,44.3444,44.4052,44.3444,44.3966,21400.0
2014-03-06 14:25:00,51.11,51.15,51.1,51.15,22500.0,44.3966,44.4313,44.3879,44.4313,22500.0
2014-03-06 14:30:00,51.13,51.16,51.1,51.1,7400.0,44.4139,44.44,44.3879,44.3879,7400.0
2014-03-06 14:35:00,51.1,51.12,51.08,51.1,40000.0,44.3879,44.4052,44.3705,44.3879,40000.0
2014-03-06 14:40:00,51.11,51.19,51.11,51.14,11500.0,44.3966,44.466,44.3966,44.4226,11500.0
2014-03-06 14:45:00,51.14,51.18,51.14,51.15,14000.0,44.4226,44.4574,44.4226,44.4313,14000.0
2014-03-06 14:50:00,51.15,51.21,51.15,51.21,8000.0,44.4313,44.4834,44.4313,44.4834,8000.0
2014-03-06 14:55:00,51.22,51.25,51.22,51.24,10300.0,44.4921,44.5182,44.4921,44.5095,10300.0
2014-03-06 15:00:00,51.24,51.25,51.2,51.21,22400.0,44.5095,44.5182,44.4747,44.4834,22400.0
2014-03-06 15:05:00,51.21,51.44,51.2,51.44,69300.0,44.4834,44.6832,44.4747,44.6832,69300.0
2014-03-06 15:10:00,51.45,51.47,51.35,51.45,97200.0,44.6919,44.7093,44.605,44.6919,97200.0
2014-03-06 15:15:00,51.47,51.53,51.47,51.49,64800.0,44.7093,44.7614,44.7093,44.7266,64800.0
2014-03-06 15:20:00,51.5,51.5,51.46,51.5,40600.0,44.7353,44.7353,44.7006,44.7353,40600.0
2014-03-06 15:25:00,51.5,51.53,51.49,51.51,32200.0,44.7353,44.7614,44.7266,44.744,32200.0
2014-03-06 15:30:00,51.52,51.53,51.49,51.49,47400.0,44.7527,44.7614,44.7266,44.7266,47400.0
2014-03-06 15:35:00,51.5,51.5,51.49,51.5,21300.0,44.7353,44.7353,44.7266,44.7353,21300.0
2014-03-06 15:40:00,51.5,51.54,51.49,51.5,48500.0,44.7353,44.7701,44.7266,44.7353,48500.0
2014-03-06 15:45:00,51.5,51.51,51.48,51.5,61300.0,44.7353,44.744,44.718,44.7353,61300.0
2014-03-06 15:50:00,51.5,51.51,51.43,51.45,63200.0,44.7353,44.744,44.6745,44.6919,63200.0
2014-03-06 15:55:00,51.45,51.47,51.41,51.42,84900.0,44.6919,44.7093,44.6571,44.6658,84900.0
2014-03-07 09:30:00,51.62,51.92,51.61,51.71,97600.0,44.8396,45.1002,44.8309,44.9177,97600.0
2014-03-07 09:35:00,51.69,51.9,51.68,51.88,63200.0,44.9004,45.0828,44.8917,45.0654,63200.0
2014-03-07 09:40:00,51.87,52.29,51.84,52.01,145700.0,45.0567,45.4216,45.0307,45.1783,145700.0
2014-03-07 09:45:00,52.01,52.04,51.95,52.0,22600.0,45.1783,45.2044,45.1262,45.1696,22600.0
2014-03-07 09:50:00,51.98,52.29,51.95,52.2,85200.0,45.1523,45.4216,45.1262,45.3434,85200.0
2014-03-07 09:55:00,52.2,52.21,52.02,52.12,11400.0,45.3434,45.3521,45.187,45.2739,11400.0
2014-03-07 10:00:00,52.1,52.21,52.02,52.16,54700.0,45.2565,45.3521,45.187,45.3086,54700.0
2014-03-07 10:05:00,52.16,52.3,52.13,52.3,153900.0,45.3086,45.4302,45.2826,45.4302,153900.0
2014-03-07 10:10:00,52.31,52.46,52.31,52.33,48900.0,45.4389,45.5692,45.4389,45.4563,48900.0
2014-03-07 10:15:00,52.32,52.41,52.31,52.39,17700.0,45.4476,45.5258,45.4389,45.5084,17700.0
2014-03-07 10:20:00,52.4,52.43,52.35,52.38,26300.0,45.5171,45.5432,45.4737,45.4997,26300.0
2014-03-07 10:25:00,52.33,52.34,52.27,52.32,24500.0,45.4563,45.465,45.4042,45.4476,24500.0
2014-03-07 10:30:00,52.33,52.41,52.33,52.38,12300.0,45.4563,45.5258,45.4563,45.4997,12300.0
2014-03-07 10:35:00,52.36,52.4,52.3,52.33,14800.0,45.4824,45.5171,45.4302,45.4563,14800.0
2014-03-07 10:40:00,52.34,52.4,52.33,52.33,7700.0,45.465,45.5171,45.4563,45.4563,7700.0
2014-03-07 10:45:00,52.31,52.32,52.25,52.3,19500.0,45.4389,45.4476,45.3868,45.4302,19500.0
2014-03-07 10:50:00,52.29,52.35,52.26,52.26,11400.0,45.4216,45.4737,45.3955,45.3955,11400.0
2014-03-07 10:55:00,52.27,52.29,52.25,52.26,11600.0,45.4042,45.4216,45.3868,45.3955,11600.0
2014-03-07 11:00:00,52.26,52.26,52.07,52.08,18100.0,45.3955,45.3955,45.2305,45.2391,18100.0
2014-03-07 11:05:00,52.07,52.11,52.01,52.08,15900.0,45.2305,45.2652,45.1783,45.2391,15900.0
2014-03-07 11:10:00,52.08,52.1,52.0,52.01,15500.0,45.2391,45.2565,45.1696,45.1783,15500.0
2014-03-07 11:15:00,52.01,52.05,52.0,52.05,31500.0,45.1783,45.2131,45.1696,45.2131,31500.0
2014-03-07 11:20:00,52.05,52.21,52.04,52.18,22500.0,45.2131,45.3521,45.2044,45.326,22500.0
2014-03-07 11:25:00,52.23,52.25,52.07,52.09,27800.0,45.3694,45.3868,45.2305,45.2478,27800.0
2014-03-07 11:30:00,52.09,52.09,52.0,52.02,8000.0,45.2478,45.2478,45.1696,45.187,8000.0
2014-03-07 11:35:00,52.02,52.1,52.02,52.05,11400.0,45.187,45.2565,45.187,45.2131,11400.0
2014-03-07 11:40:00,52.04,52.17,52.04,52.16,12000.0,45.2044,45.3173,45.2044,45.3086,12000.0
2014-03-07 11:45:00,52.16,52.18,52.1,52.1,26600.0,45.3086,45.326,45.2565,45.2565,26600.0
2014-03-07 11:50:00,52.1,52.1,52.07,52.08,3900.0,45.2565,45.2565,45.2305,45.2391,3900.0
2014-03-07 11:55:00,52.06,52.19,52.06,52.17,13000.0,45.2218,45.3347,45.2218,45.3173,13000.0
2014-03-07 12:00:00,52.13,52.14,52.05,52.11,41700.0,45.2826,45.2913,45.2131,45.2652,41700.0
2014-03-07 12:05:00,52.11,52.12,52.06,52.12,7200.0,45.2652,45.2739,45.2218,45.2739,7200.0
2014-03-07 12:10:00,52.11,52.16,52.11,52.14,19700.0,45.2652,45.3086,45.2652,45.2913,19700.0
2014-03-07 12:15:00,52.12,52.14,52.11,52.13,5600.0,45.2739,45.2913,45.2652,45.2826,5600.0
2014-03-07 12:20:00,52.13,52.23,52.13,52.23,6800.0,45.2826,45.3694,45.2826,45.3694,6800.0
2014-03-07 12:25:00,52.24,52.25,52.14,52.16,30700.0,45.3781,45.3868,45.2913,45.3086,30700.0
2014-03-07 12:30:00,52.17,52.17,52.09,52.1,12600.0,45.3173,45.3173,45.2478,45.2565,12600.0
2014-03-07 12:35:00,52.09,52.16,52.07,52.14,15900.0,45.2478,45.3086,45.2305,45.2913,15900.0
2014-03-07 12:40:00,52.13,52.14,52.07,52.07,12300.0,45.2826,45.2913,45.2305,45.2305,12300.0
2014-03-07 12:45:00,52.07,52.1,52.05,52.06,10000.0,45.2305,45.2565,45.2131,45.2218,10000.0
2014-03-07 12:50:00,52.07,52.08,52.02,52.02,27100.0,45.2305,45.2391,45.187,45.187,27100.0
2014-03-07 12:55:00,52.02,52.1,52.01,52.03,4200.0,45.187,45.2565,45.1783,45.1957,4200.0
2014-03-07 13:00:00,52.04,52.04,52.01,52.04,6900.0,45.2044,45.2044,45.1783,45.2044,6900.0
2014-03-07 13:05:00,52.06,52.16,52.05,52.15,10100.0,45.2218,45.3086,45.2131,45.2999,10100.0
2014-03-07 13:10:00,52.15,52.15,52.11,52.14,5800.0,45.2999,45.2999,45.2652,45.2913,5800.0
2014-03-07 13:15:00,52.14,52.16,52.11,52.11,8300.0,45.2913,45.3086,45.2652,45.2652,8300.0
2014-03-07 13:20:00,52.08,52.16,52.08,52.13,4800.0,45.2391,45.3086,45.2391,45.2826,4800.0
2014-03-07 13:25:00,52.13,52.14,52.08,52.09,8400.0,45.2826,45.2913,45.2391,45.2478,8400.0
2014-03-07 13:30:00,52.1,52.16,52.08,52.13,6000.0,45.2565,45.3086,45.2391,45.2826,6000.0
2014-03-07 13:35:00,52.14,52.14,52.03,52.05,7700.0,45.2913,45.2913,45.1957,45.2131,7700.0
2014-03-07 13:40:00,52.06,52.06,52.0,52.02,10700.0,45.2218,45.2218,45.1696,45.187,10700.0
2014-03-07 13:45:00,52.03,52.11,52.03,52.08,7600.0,45.1957,45.2652,45.1957,45.2391,7600.0
2014-03-07 13:50:00,52.07,52.1,52.05,52.06,29500.0,45.2305,45.2565,45.2131,45.2218,29500.0
2014-03-07 13:55:00,52.05,52.07,51.97,51.98,29000.0,45.2131,45.2305,45.1436,45.1523,29000.0
2014-03-07 14:00:00,51.98,52.03,51.98,51.98,12700.0,45.1523,45.1957,45.1523,45.1523,12700.0
2014-03-07 14:05:00,51.99,52.0,51.96,51.96,5800.0,45.161,45.1696,45.1349,45.1349,5800.0
2014-03-07 14:10:00,51.94,52.01,51.94,51.99,18700.0,45.1175,45.1783,45.1175,45.161,18700.0
2014-03-07 14:15:00,51.98,51.98,51.94,51.96,6200.0,45.1523,45.1523,45.1175,45.1349,6200.0
2014-03-07 14:20:00,51.95,51.95,51.87,51.89,10800.0,45.1262,45.1262,45.0567,45.0741,10800.0
2014-03-07 14:25:00,51.88,51.92,51.85,51.9,29300.0,45.0654,45.1002,45.0394,45.0828,29300.0
2014-03-07 14:30:00,51.87,51.94,51.87,51.91,9500.0,45.0567,45.1175,45.0567,45.0915,9500.0
2014-03-07 14:35:00,51.92,51.93,51.9,51.91,8900.0,45.1002,45.1088,45.0828,45.0915,8900.0
2014-03-07 14:40:00,51.91,51.93,51.9,51.91,15600.0,45.0915,45.1088,45.0828,45.0915,15600.0
2014-03-07 14:45:00,51.91,52.01,51.91,51.98,18000.0,45.0915,45.1783,45.0915,45.1523,18000.0
2014-03-07 14:50:00,52.0,52.03,51.95,52.0,37300.0,45.1696,45.1957,45.1262,45.1696,37300.0
2014-03-07 14:55:00,52.0,52.03,51.98,52.0,20400.0,45.1696,45.1957,45.1523,45.1696,20400.0
2014-03-07 15:00:00,52.0,52.02,51.94,51.99,34000.0,45.1696,45.187,45.1175,45.161,34000.0
2014-03-07 15:05:00,51.98,52.03,51.97,52.0,17000.0,45.1523,45.1957,45.1436,45.1696,17000.0
2014-03-07 15:10:00,52.0,52.0,51.99,52.0,10200.0,45.1696,45.1696,45.161,45.1696,10200.0
2014-03-07 15:15:00,52.0,52.01,51.97,51.98,22200.0,45.1696,45.1783,45.1436,45.1523,22200.0
2014-03-07 15:20:00,51.97,51.98,51.94,51.95,13400.0,45.1436,45.1523,45.1175,45.1262,13400.0
2014-03-07 15:25:00,51.96,51.98,51.9,51.92,31800.0,45.1349,45.1523,45.0828,45.1002,31800.0
2014-03-07 15:30:00,51.93,51.94,51.82,51.84,48900.0,45.1088,45.1175,45.0133,45.0307,48900.0
2014-03-07 15:35:00,51.84,51.87,51.82,51.84,22100.0,45.0307,45.0567,45.0133,45.0307,22100.0
2014-03-07 15:40:00,51.84,51.87,51.8,51.84,42400.0,45.0307,45.0567,44.9959,45.0307,42400.0
2014-03-07 15:45:00,51.83,51.86,51.79,51.81,37000.0,45.022,45.048,44.9872,45.0046,37000.0
2014-03-07 15:50:00,51.81,51.81,51.78,51.8,64500.0,45.0046,45.0046,44.9785,44.9959,64500.0
2014-03-07 15:55:00,51.8,51.89,51.77,51.89,79700.0,44.9959,45.0741,44.9699,45.0741,79700.0
2014-03-10 09:30:00,51.68,51.69,51.48,51.6,13600.0,44.8917,44.9004,44.718,44.8222,13600.0
2014-03-10 09:35:00,51.58,51.68,51.5,51.58,4900.0,44.8048,44.8917,44.7353,44.8048,4900.0
2014-03-10 09:40:00,51.58,51.7,51.52,51.7,11000.0,44.8048,44.9091,44.7527,44.9091,11000.0
2014-03-10 09:45:00,51.72,51.78,51.64,51.78,3800.0,44.9264,44.9785,44.8569,44.9785,3800.0
2014-03-10 09:50:00,51.77,51.79,51.73,51.79,5500.0,44.9699,44.9872,44.9351,44.9872,5500.0
2014-03-10 09:55:00,51.8,51.8,51.63,51.77,6200.0,44.9959,44.9959,44.8482,44.9699,6200.0
2014-03-10 10:00:00,51.78,51.83,51.66,51.66,5900.0,44.9785,45.022,44.8743,44.8743,5900.0
2014-03-10 10:05:00,51.63,51.63,51.56,51.59,6300.0,44.8482,44.8482,44.7874,44.8135,6300.0
2014-03-10 10:10:00,51.56,51.59,51.42,51.44,10100.0,44.7874,44.8135,44.6658,44.6832,10100.0
2014-03-10 10:15:00,51.42,51.51,51.38,51.38,10900.0,44.6658,44.744,44.6311,44.6311,10900.0
2014-03-10 10:20:00,51.4,51.49,51.4,51.47,2000.0,44.6485,44.7266,44.6485,44.7093,2000.0
2014-03-10 10:25:00,51.41,51.41,51.33,51.36,5500.0,44.6571,44.6571,44.5877,44.6137,5500.0
2014-03-10 10:30:00,51.34,51.34,51.23,51.23,2000.0,44.5963,44.5963,44.5008,44.5008,2000.0
2014-03-10 10:35:00,51.24,51.28,51.19,51.19,10300.0,44.5095,44.5442,44.466,44.466,10300.0
2014-03-10 10:40:00,51.18,51.18,51.09,51.09,21900.0,44.4574,44.4574,44.3792,44.3792,21900.0
2014-03-10 10:45:00,51.08,51.12,51.04,51.08,13500.0,44.3705,44.4052,44.3357,44.3705,13500.0
2014-03-10 10:50:00,51.09,51.09,51.03,51.03,5300.0,44.3792,44.3792,44.3271,44.3271,5300.0
2014-03-10 10:55:00,51.05,51.09,51.01,51.09,14600.0,44.3444,44.3792,44.3097,44.3792,14600.0
2014-03-10 11:00:00,51.09,51.14,51.09,51.12,21900.0,44.3792,44.4226,44.3792,44.4052,21900.0
2014-03-10 11:05:00,51.12,51.19,51.11,51.19,9900.0,44.4052,44.466,44.3966,44.466,9900.0
2014-03-10 11:10:00,51.18,51.2,51.16,51.2,13800.0,44.4574,44.4747,44.44,44.4747,13800.0
2014-03-10 11:15:00,51.21,51.33,51.21,51.32,40700.0,44.4834,44.5877,44.4834,44.579,40700.0
2014-03-10 11:20:00,51.32,51.4,51.31,51.4,61100.0,44.579,44.6485,44.5703,44.6485,61100.0
2014-03-10 11:25:00,51.4,51.43,51.34,51.35,49200.0,44.6485,44.6745,44.5963,44.605,49200.0
2014-03-10 11:30:00,51.34,51.34,51.25,51.25,12400.0,44.5963,44.5963,44.5182,44.5182,12400.0
2014-03-10 11:35:00,51.25,51.27,51.25,51.25,4000.0,44.5182,44.5355,44.5182,44.5182,4000.0
2014-03-10 11:40:00,51.25,51.28,51.25,51.26,8900.0,44.5182,44.5442,44.5182,44.5269,8900.0
2014-03-10 11:45:00,51.25,51.32,51.25,51.29,31400.0,44.5182,44.579,44.5182,44.5529,31400.0
2014-03-10 11:50:00,51.29,51.33,51.28,51.29,21500.0,44.5529,44.5877,44.5442,44.5529,21500.0
2014-03-10 11:55:00,51.29,51.33,51.28,51.29,37800.0,44.5529,44.5877,44.5442,44.5529,37800.0
2014-03-10 12:00:00,51.29,51.32,51.28,51.31,10700.0,44.5529,44.579,44.5442,44.5703,10700.0
2014-03-10 12:05:00,51.3,51.32,51.29,51.29,22800.0,44.5616,44.579,44.5529,44.5529,22800.0
2014-03-10 12:10:00,51.29,51.32,51.28,51.32,20100.0,44.5529,44.579,44.5442,44.579,20100.0
2014-03-10 12:15:00,51.31,51.34,51.27,51.33,10600.0,44.5703,44.5963,44.5355,44.5877,10600.0
2014-03-10 12:20:00,51.34,51.36,51.34,51.35,21000.0,44.5963,44.6137,44.5963,44.605,21000.0
2014-03-10 12:25:00,51.35,51.35,51.26,51.27,20700.0,44.605,44.605,44.5269,44.5355,20700.0
2014-03-10 12:30:00,51.28,51.35,51.28,51.35,6400.0,44.5442,44.605,44.5442,44.605,6400.0
2014-03-10 12:35:00,51.33,51.35,51.26,51.3,10800.0,44.5877,44.605,44.5269,44.5616,10800.0
2014-03-10 12:40:00,51.3,51.32,51.26,51.27,9500.0,44.5616,44.579,44.5269,44.5355,9500.0
2014-03-10 12:45:00,51.26,51.31,51.26,51.31,2600.0,44.5269,44.5703,44.5269,44.5703,2600.0
2014-03-10 12:50:00,51.32,51.34,51.29,51.3,6100.0,44.579,44.5963,44.5529,44.5616,6100.0
2014-03-10 12:55:00,51.3,51.41,51.3,51.38,3500.0,44.5616,44.6571,44.5616,44.6311,3500.0
2014-03-10 13:00:00,51.4,51.42,51.39,51.39,2400.0,44.6485,44.6658,44.6398,44.6398,2400.0
2014-03-10 13:05:00,51.4,51.4,51.37,51.37,3400.0,44.6485,44.6485,44.6224,44.6224,3400.0
2014-03-10 13:10:00,51.36,51.39,51.3,51.31,8400.0,44.6137,44.6398,44.5616,44.5703,8400.0
2014-03-10 13:15:00,51.31,51.32,51.28,51.29,6300.0,44.5703,44.579,44.5442,44.5529,6300.0
2014-03-10 13:20:00,51.3,51.31,51.29,51.29,2700.0,44.5616,44.5703,44.5529,44.5529,2700.0
2014-03-10 13:25:00,51.29,51.34,51.29,51.32,5400.0,44.5529,44.5963,44.5529,44.579,5400.0
2014-03-10 13:30:00,51.32,51.32,51.26,51.27,5900.0,44.579,44.579,44.5269,44.5355,5900.0
2014-03-10 13:35:00,51.27,51.3,51.25,51.29,5200.0,44.5355,44.5616,44.5182,44.5529,5200.0
2014-03-10 13:40:00,51.27,51.31,51.27,51.27,4000.0,44.5355,44.5703,44.5355,44.5355,4000.0
2014-03-10 13:45:00,51.26,51.3,51.26,51.29,2900.0,44.5269,44.5616,44.5269,44.5529,2900.0
2014-03-10 13:50:00,51.28,51.29,51.25,51.25,19800.0,44.5442,44.5529,44.5182,44.5182,19800.0
2014-03-10 13:55:00,51.25,51.27,51.25,51.26,12200.0,44.5182,44.5355,44.5182,44.5269,12200.0
2014-03-10 14:00:00,51.26,51.27,51.25,51.25,9400.0,44.5269,44.5355,44.5182,44.5182,9400.0
2014-03-10 14:05:00,51.26,51.27,51.22,51.27,8900.0,44.5269,44.5355,44.4921,44.5355,8900.0
2014-03-10 14:10:00,51.25,51.26,51.21,51.23,9500.0,44.5182,44.5269,44.4834,44.5008,9500.0
2014-03-10 14:15:00,51.24,51.24,51.18,51.18,6400.0,44.5095,44.5095,44.4574,44.4574,6400.0
2014-03-10 14:20:00,51.2,51.21,51.17,51.2,9000.0,44.4747,44.4834,44.4487,44.4747,9000.0
2014-03-10 14:25:00,51.21,51.22,51.19,51.22,5600.0,44.4834,44.4921,44.466,44.4921,5600.0
2014-03-10 14:30:00,51.22,51.23,51.16,51.17,15100.0,44.4921,44.5008,44.44,44.4487,15100.0
2014-03-10 14:35:00,51.17,51.19,51.16,51.17,10300.0,44.4487,44.466,44.44,44.4487,10300.0
2014-03-10 14:40:00,51.17,51.2,51.17,51.2,8500.0,44.4487,44.4747,44.4487,44.4747,8500.0
2014-03-10 14:45:00,51.21,51.3,51.21,51.3,5100.0,44.4834,44.5616,44.4834,44.5616,5100.0
2014-03-10 14:50:00,51.3,51.32,51.24,51.25,17500.0,44.5616,44.579,44.5095,44.5182,17500.0
2014-03-10 14:55:00,51.24,51.24,51.22,51.24,5000.0,44.5095,44.5095,44.4921,44.5095,5000.0
2014-03-10 15:00:00,51.23,51.28,51.21,51.26,14200.0,44.5008,44.5442,44.4834,44.5269,14200.0
2014-03-10 15:05:00,51.26,51.26,51.2,51.2,11900.0,44.5269,44.5269,44.4747,44.4747,11900.0
2014-03-10 15:10:00,51.21,51.22,51.17,51.22,8600.0,44.4834,44.4921,44.4487,44.4921,8600.0
2014-03-10 15:15:00,51.23,51.25,51.2,51.22,10600.0,44.5008,44.5182,44.4747,44.4921,10600.0
2014-03-10 15:20:00,51.23,51.24,51.22,51.24,10200.0,44.5008,44.5095,44.4921,44.5095,10200.0
2014-03-10 15:25:00,51.24,51.27,51.23,51.27,9500.0,44.5095,44.5355,44.5008,44.5355,9500.0
2014-03-10 15:30:00,51.27,51.28,51.24,51.25,12000.0,44.5355,44.5442,44.5095,44.5182,12000.0
2014-03-10 15:35:00,51.24,51.27,51.22,51.24,11300.0,44.5095,44.5355,44.4921,44.5095,11300.0
2014-03-10 15:40:00,51.23,51.27,51.22,51.27,27800.0,44.5008,44.5355,44.4921,44.5355,27800.0
2014-03-10 15:45:00,51.26,51.31,51.25,51.29,31800.0,44.5269,44.5703,44.5182,44.5529,31800.0
2014-03-10 15:50:00,51.29,51.3,51.26,51.29,56400.0,44.5529,44.5616,44.5269,44.5529,56400.0
2014-03-10 15:55:00,51.29,51.3,51.25,51.3,68600.0,44.5529,44.5616,44.5182,44.5616,68600.0
2014-03-11 09:30:00,51.29,51.36,51.18,51.32,14500.0,44.5529,44.6137,44.4574,44.579,14500.0
2014-03-11 09:35:00,51.31,51.38,51.3,51.32,5900.0,44.5703,44.6311,44.5616,44.579,5900.0
2014-03-11 09:40:00,51.32,51.35,51.25,51.31,9000.0,44.579,44.605,44.5182,44.5703,9000.0
2014-03-11 09:45:00,51.32,51.38,51.31,51.31,5800.0,44.579,44.6311,44.5703,44.5703,5800.0
2014-03-11 09:50:00,51.3,51.32,51.27,51.32,2700.0,44.5616,44.579,44.5355,44.579,2700.0
2014-03-11 09:55:00,51.37,51.44,51.37,51.42,5600.0,44.6224,44.6832,44.6224,44.6658,5600.0
2014-03-11 10:00:00,51.46,51.52,51.38,51.45,23800.0,44.7006,44.7527,44.6311,44.6919,23800.0
2014-03-11 10:05:00,51.46,51.53,51.43,51.53,5600.0,44.7006,44.7614,44.6745,44.7614,5600.0
2014-03-11 10:10:00,51.52,51.58,51.51,51.58,6600.0,44.7527,44.8048,44.744,44.8048,6600.0
2014-03-11 10:15:00,51.57,51.57,51.5,51.54,10900.0,44.7961,44.7961,44.7353,44.7701,10900.0
2014-03-11 10:20:00,51.57,51.61,51.55,51.61,13400.0,44.7961,44.8309,44.7788,44.8309,13400.0
2014-03-11 10:25:00,51.59,51.61,51.52,51.54,8500.0,44.8135,44.8309,44.7527,44.7701,8500.0
2014-03-11 10:30:00,51.59,51.63,51.58,51.61,14400.0,44.8135,44.8482,44.8048,44.8309,14400.0
2014-03-11 10:35:00,51.61,51.73,51.6,51.65,53000.0,44.8309,44.9351,44.8222,44.8656,53000.0
2014-03-11 10:40:00,51.67,51.67,51.55,51.55,18200.0,44.883,44.883,44.7788,44.7788,18200.0
2014-03-11 10:45:00,51.55,51.57,51.44,51.45,42600.0,44.7788,44.7961,44.6832,44.6919,42600.0
2014-03-11 10:50:00,51.45,51.53,51.45,51.52,24600.0,44.6919,44.7614,44.6919,44.7527,24600.0
2014-03-11 10:55:00,51.52,51.55,51.51,51.55,20700.0,44.7527,44.7788,44.744,44.7788,20700.0
2014-03-11 11:00:00,51.55,51.59,51.47,51.5,13700.0,44.7788,44.8135,44.7093,44.7353,13700.0
2014-03-11 11:05:00,51.5,51.54,51.49,51.52,6400.0,44.7353,44.7701,44.7266,44.7527,6400.0
2014-03-11 11:10:00,51.51,51.54,51.5,51.5,7400.0,44.744,44.7701,44.7353,44.7353,7400.0
2014-03-11 11:15:00,51.52,51.53,51.43,51.43,8800.0,44.7527,44.7614,44.6745,44.6745,8800.0
2014-03-11 11:20:00,51.44,51.45,51.42,51.44,3700.0,44.6832,44.6919,44.6658,44.6832,3700.0
2014-03-11 11:25:00,51.43,51.5,51.43,51.5,3200.0,44.6745,44.7353,44.6745,44.7353,3200.0
2014-03-11 11:30:00,51.46,51.49,51.42,51.49,6500.0,44.7006,44.7266,44.6658,44.7266,6500.0
2014-03-11 11:35:00,51.5,51.51,51.43,51.46,6800.0,44.7353,44.744,44.6745,44.7006,6800.0
2014-03-11 11:40:00,51.46,51.46,51.25,51.26,10900.0,44.7006,44.7006,44.5182,44.5269,10900.0
2014-03-11 11:45:00,51.25,51.34,51.24,51.29,7400.0,44.5182,44.5963,44.5095,44.5529,7400.0
2014-03-11 11:50:00,51.3,51.35,51.29,51.31,5500.0,44.5616,44.605,44.5529,44.5703,5500.0
2014-03-11 11:55:00,51.32,51.35,51.27,51.27,6800.0,44.579,44.605,44.5355,44.5355,6800.0
2014-03-11 12:00:00,51.29,51.29,51.19,51.22,5700.0,44.5529,44.5529,44.466,44.4921,5700.0
2014-03-11 12:05:00,51.23,51.27,51.15,51.19,7800.0,44.5008,44.5355,44.4313,44.466,7800.0
2014-03-11 12:10:00,51.19,51.2,51.13,51.17,14500.0,44.466,44.4747,44.4139,44.4487,14500.0
2014-03-11 12:15:00,51.17,51.17,51.07,51.11,6300.0,44.4487,44.4487,44.3618,44.3966,6300.0
2014-03-11 12:20:00,51.09,51.14,51.06,51.13,10200.0,44.3792,44.4226,44.3531,44.4139,10200.0
2014-03-11 12:25:00,51.15,51.15,51.1,51.1,6300.0,44.4313,44.4313,44.3879,44.3879,6300.0
2014-03-11 12:30:00,51.12,51.14,51.12,51.14,4500.0,44.4052,44.4226,44.4052,44.4226,4500.0
2014-03-11 12:35:00,51.14,51.18,51.11,51.14,18000.0,44.4226,44.4574,44.3966,44.4226,18000.0
2014-03-11 12:40:00,51.15,51.15,51.07,51.08,5700.0,44.4313,44.4313,44.3618,44.3705,5700.0
2014-03-11 12:45:00,51.1,51.15,51.1,51.15,3600.0,44.3879,44.4313,44.3879,44.4313,3600.0
2014-03-11 12:50:00,51.16,51.16,51.13,51.14,4800.0,44.44,44.44,44.4139,44.4226,4800.0
2014-03-11 12:55:00,51.14,51.14,51.05,51.07,26600.0,44.4226,44.4226,44.3444,44.3618,26600.0
2014-03-11 13:00:00,51.07,51.12,51.05,51.11,15400.0,44.3618,44.4052,44.3444,44.3966,15400.0
2014-03-11 13:05:00,51.12,51.16,51.07,51.16,13600.0,44.4052,44.44,44.3618,44.44,13600.0
2014-03-11 13:10:00,51.18,51.19,51.13,51.16,13300.0,44.4574,44.466,44.4139,44.44,13300.0
2014-03-11 13:15:00,51.17,51.22,51.17,51.2,15600.0,44.4487,44.4921,44.4487,44.4747,15600.0
2014-03-11 13:20:00,51.2,51.21,51.1,51.1,7400.0,44.4747,44.4834,44.3879,44.3879,7400.0
2014-03-11 13:25:00,51.07,51.12,51.07,51.08,6200.0,44.3618,44.4052,44.3618,44.3705,6200.0
2014-03-11 13:30:00,51.07,51.08,51.04,51.07,5600.0,44.3618,44.3705,44.3357,44.3618,5600.0
2014-03-11 13:35:00,51.07,51.14,51.07,51.07,8700.0,44.3618,44.4226,44.3618,44.3618,8700.0
2014-03-11 13:40:00,51.07,51.07,51.03,51.05,7300.0,44.3618,44.3618,44.3271,44.3444,7300.0
2014-03-11 13:45:00,51.04,51.11,51.04,51.11,5900.0,44.3357,44.3966,44.3357,44.3966,5900.0
2014-03-11 13:50:00,51.11,51.11,51.05,51.05,7600.0,44.3966,44.3966,44.3444,44.3444,7600.0
2014-03-11 13:55:00,51.05,51.06,51.04,51.05,5500.0,44.3444,44.3531,44.3357,44.3444,5500.0
2014-03-11 14:00:00,51.06,51.1,51.05,51.06,12700.0,44.3531,44.3879,44.3444,44.3531,12700.0
2014-03-11 14:05:00,51.07,51.09,51.04,51.04,8100.0,44.3618,44.3792,44.3357,44.3357,8100.0
2014-03-11 14:10:00,51.05,51.07,51.02,51.02,5400.0,44.3444,44.3618,44.3184,44.3184,5400.0
2014-03-11 14:15:00,51.03,51.03,50.99,50.99,9700.0,44.3271,44.3271,44.2923,44.2923,9700.0
2014-03-11 14:20:00,50.98,50.98,50.91,50.92,9400.0,44.2836,44.2836,44.2228,44.2315,9400.0
2014-03-11 14:25:00,50.92,50.94,50.91,50.91,16400.0,44.2315,44.2489,44.2228,44.2228,16400.0
2014-03-11 14:30:00,50.91,50.91,50.77,50.78,24900.0,44.2228,44.2228,44.1012,44.1099,24900.0
2014-03-11 14:35:00,50.78,50.81,50.77,50.77,19000.0,44.1099,44.136,44.1012,44.1012,19000.0
2014-03-11 14:40:00,50.77,50.82,50.76,50.8,12100.0,44.1012,44.1446,44.0925,44.1273,12100.0
2014-03-11 14:45:00,50.8,50.84,50.78,50.8,40500.0,44.1273,44.162,44.1099,44.1273,40500.0
2014-03-11 14:50:00,50.8,50.81,50.78,50.79,11800.0,44.1273,44.136,44.1099,44.1186,11800.0
2014-03-11 14:55:00,50.79,50.8,50.75,50.75,19100.0,44.1186,44.1273,44.0838,44.0838,19100.0
2014-03-11 15:00:00,50.75,50.76,50.64,50.65,46000.0,44.0838,44.0925,43.9883,43.997,46000.0
2014-03-11 15:05:00,50.65,50.65,50.55,50.57,55900.0,43.997,43.997,43.9101,43.9275,55900.0
2014-03-11 15:10:00,50.57,50.6,50.56,50.59,38400.0,43.9275,43.9535,43.9188,43.9449,38400.0
2014-03-11 15:15:00,50.6,50.6,50.57,50.58,61300.0,43.9535,43.9535,43.9275,43.9362,61300.0
2014-03-11 15:20:00,50.59,50.69,50.59,50.69,90300.0,43.9449,44.0317,43.9449,44.0317,90300.0
2014-03-11 15:25:00,50.69,50.71,50.64,50.71,26300.0,44.0317,44.0491,43.9883,44.0491,26300.0
2014-03-11 15:30:00,50.71,50.81,50.69,50.81,16000.0,44.0491,44.136,44.0317,44.136,16000.0
2014-03-11 15:35:00,50.81,50.81,50.71,50.74,30100.0,44.136,44.136,44.0491,44.0752,30100.0
2014-03-11 15:40:00,50.75,50.79,50.75,50.76,19000.0,44.0838,44.1186,44.0838,44.0925,19000.0
2014-03-11 15:45:00,50.76,50.77,50.66,50.69,49900.0,44.0925,44.1012,44.0057,44.0317,49900.0
2014-03-11 15:50:00,50.69,50.76,50.68,50.7,88700.0,44.0317,44.0925,44.023,44.0404,88700.0
2014-03-11 15:55:00,50.7,50.81,50.65,50.77,160900.0,44.0404,44.136,43.997,44.1012,160900.0
2014-03-12 09:30:00,50.45,50.5,50.41,50.48,19900.0,43.8232,43.8667,43.7885,43.8493,19900.0
2014-03-12 09:35:00,50.47,50.48,50.34,50.34,19500.0,43.8406,43.8493,43.7277,43.7277,19500.0
2014-03-12 09:40:00,50.29,50.29,49.98,50.06,50300.0,43.6843,43.6843,43.415,43.4845,50300.0
2014-03-12 09:45:00,50.06,50.24,50.05,50.23,39200.0,43.4845,43.6408,43.4758,43.6321,39200.0
2014-03-12 09:50:00,50.23,50.36,50.2,50.3,25700.0,43.6321,43.7451,43.6061,43.6929,25700.0
2014-03-12 09:55:00,50.31,50.4,50.28,50.29,18600.0,43.7016,43.7798,43.6756,43.6843,18600.0
2014-03-12 10:00:00,50.31,50.61,50.31,50.61,41400.0,43.7016,43.9622,43.7016,43.9622,41400.0
2014-03-12 10:05:00,50.61,50.67,50.5,50.54,14200.0,43.9622,44.0143,43.8667,43.9014,14200.0
2014-03-12 10:10:00,50.54,50.64,50.54,50.63,16800.0,43.9014,43.9883,43.9014,43.9796,16800.0
2014-03-12 10:15:00,50.64,50.65,50.45,50.45,8900.0,43.9883,43.997,43.8232,43.8232,8900.0
2014-03-12 10:20:00,50.45,50.63,50.45,50.58,15300.0,43.8232,43.9796,43.8232,43.9362,15300.0
2014-03-12 10:25:00,50.59,50.63,50.58,50.6,8800.0,43.9449,43.9796,43.9362,43.9535,8800.0
2014-03-12 10:30:00,50.6,50.62,50.55,50.55,16500.0,43.9535,43.9709,43.9101,43.9101,16500.0
2014-03-12 10:35:00,50.54,50.54,50.37,50.37,45700.0,43.9014,43.9014,43.7538,43.7538,45700.0
2014-03-12 10:40:00,50.36,50.37,50.28,50.3,23800.0,43.7451,43.7538,43.6756,43.6929,23800.0
2014-03-12 10:45:00,50.3,50.4,50.28,50.28,27500.0,43.6929,43.7798,43.6756,43.6756,27500.0
2014-03-12 10:50:00,50.27,50.34,50.24,50.32,26300.0,43.6669,43.7277,43.6408,43.7103,26300.0
2014-03-12 10:55:00,50.33,50.38,50.33,50.36,17300.0,43.719,43.7624,43.719,43.7451,17300.0
2014-03-12 11:00:00,50.36,50.38,50.28,50.3,13600.0,43.7451,43.7624,43.6756,43.6929,13600.0
2014-03-12 11:05:00,50.3,50.38,50.26,50.33,17300.0,43.6929,43.7624,43.6582,43.719,17300.0
2014-03-12 11:10:00,50.33,50.35,50.28,50.28,33700.0,43.719,43.7364,43.6756,43.6756,33700.0
2014-03-12 11:15:00,50.29,50.44,50.23,50.44,89500.0,43.6843,43.8146,43.6321,43.8146,89500.0
2014-03-12 11:20:00,50.46,50.54,50.45,50.45,29000.0,43.8319,43.9014,43.8232,43.8232,29000.0
2014-03-12 11:25:00,50.46,50.5,50.4,50.47,43700.0,43.8319,43.8667,43.7798,43.8406,43700.0
2014-03-12 11:30:00,50.46,50.56,50.46,50.52,13900.0,43.8319,43.9188,43.8319,43.8841,13900.0
2014-03-12 11:35:00,50.52,50.58,50.52,50.56,12100.0,43.8841,43.9362,43.8841,43.9188,12100.0
2014-03-12 11:40:00,50.55,50.56,50.46,50.56,28300.0,43.9101,43.9188,43.8319,43.9188,28300.0
2014-03-12 11:45:00,50.54,50.56,50.49,50.53,13800.0,43.9014,43.9188,43.858,43.8927,13800.0
2014-03-12 11:50:00,50.54,50.64,50.54,50.64,4200.0,43.9014,43.9883,43.9014,43.9883,4200.0
2014-03-12 11:55:00,50.64,50.65,50.52,50.57,7700.0,43.9883,43.997,43.8841,43.9275,7700.0
2014-03-12 12:00:00,50.57,50.66,50.57,50.66,9900.0,43.9275,44.0057,43.9275,44.0057,9900.0
2014-03-12 12:05:00,50.67,50.73,50.67,50.7,17100.0,44.0143,44.0665,44.0143,44.0404,17100.0
2014-03-12 12:10:00,50.7,50.73,50.68,50.72,7900.0,44.0404,44.0665,44.023,44.0578,7900.0
2014-03-12 12:15:00,50.74,50.74,50.69,50.72,7000.0,44.0752,44.0752,44.0317,44.0578,7000.0
2014-03-12 12:20:00,50.73,50.85,50.73,50.85,9100.0,44.0665,44.1707,44.0665,44.1707,9100.0
2014-03-12 12:25:00,50.84,50.86,50.76,50.79,9100.0,44.162,44.1794,44.0925,44.1186,9100.0
2014-03-12 12:30:00,50.8,50.81,50.77,50.8,3700.0,44.1273,44.136,44.1012,44.1273,3700.0
2014-03-12 12:35:00,50.81,50.86,50.79,50.8,8700.0,44.136,44.1794,44.1186,44.1273,8700.0
2014-03-12 12:40:00,50.79,50.85,50.78,50.82,4900.0,44.1186,44.1707,44.1099,44.1446,4900.0
2014-03-12 12:45:00,50.8,50.81,50.77,50.77,2800.0,44.1273,44.136,44.1012,44.1012,2800.0
2014-03-12 12:50:00,50.77,50.82,50.77,50.81,4500.0,44.1012,44.1446,44.1012,44.136,4500.0
2014-03-12 12:55:00,50.81,51.0,50.81,51.0,7900.0,44.136,44.301,44.136,44.301,7900.0
2014-03-12 13:00:00,50.98,50.98,50.84,50.85,4300.0,44.2836,44.2836,44.162,44.1707,4300.0
2014-03-12 13:05:00,50.85,50.91,50.85,50.89,8200.0,44.1707,44.2228,44.1707,44.2055,8200.0
2014-03-12 13:10:00,50.88,50.88,50.83,50.83,120000.0,44.1968,44.1968,44.1533,44.1533,120000.0
2014-03-12 13:15:00,50.83,50.91,50.83,50.89,9100.0,44.1533,44.2228,44.1533,44.2055,9100.0
2014-03-12 13:20:00,50.88,50.91,50.87,50.87,5300.0,44.1968,44.2228,44.1881,44.1881,5300.0
2014-03-12 13:25:00,50.86,50.89,50.86,50.87,3700.0,44.1794,44.2055,44.1794,44.1881,3700.0
2014-03-12 13:30:00,50.86,50.89,50.84,50.87,7300.0,44.1794,44.2055,44.162,44.1881,7300.0
2014-03-12 13:35:00,50.87,50.91,50.84,50.86,9000.0,44.1881,44.2228,44.162,44.1794,9000.0
2014-03-12 13:40:00,50.85,50.87,50.81,50.85,8100.0,44.1707,44.1881,44.136,44.1707,8100.0
2014-03-12 13:45:00,50.86,50.93,50.85,50.93,5200.0,44.1794,44.2402,44.1707,44.2402,5200.0
2014-03-12 13:50:00,50.93,50.96,50.93,50.96,2100.0,44.2402,44.2663,44.2402,44.2663,2100.0
2014-03-12 13:55:00,50.97,51.03,50.97,50.97,9400.0,44.2749,44.3271,44.2749,44.2749,9400.0
2014-03-12 14:00:00,50.98,51.06,50.98,51.06,6200.0,44.2836,44.3531,44.2836,44.3531,6200.0
2014-03-12 14:05:00,51.06,51.1,51.03,51.03,10300.0,44.3531,44.3879,44.3271,44.3271,10300.0
2014-03-12 14:10:00,51.03,51.03,50.98,51.0,6200.0,44.3271,44.3271,44.2836,44.301,6200.0
2014-03-12 14:15:00,51.0,51.06,50.99,51.04,7400.0,44.301,44.3531,44.2923,44.3357,7400.0
2014-03-12 14:20:00,51.02,51.09,51.02,51.09,6800.0,44.3184,44.3792,44.3184,44.3792,6800.0
2014-03-12 14:25:00,51.09,51.11,51.02,51.11,15900.0,44.3792,44.3966,44.3184,44.3966,15900.0
2014-03-12 14:30:00,51.12,51.12,51.03,51.07,4000.0,44.4052,44.4052,44.3271,44.3618,4000.0
2014-03-12 14:35:00,51.06,51.12,51.06,51.11,7800.0,44.3531,44.4052,44.3531,44.3966,7800.0
2014-03-12 14:40:00,51.11,51.12,51.06,51.1,8900.0,44.3966,44.4052,44.3531,44.3879,8900.0
2014-03-12 14:45:00,51.11,51.18,51.05,51.17,50900.0,44.3966,44.4574,44.3444,44.4487,50900.0
2014-03-12 14:50:00,51.16,51.19,51.08,51.1,33500.0,44.44,44.466,44.3705,44.3879,33500.0
2014-03-12 14:55:00,51.09,51.14,51.09,51.12,9600.0,44.3792,44.4226,44.3792,44.4052,9600.0
2014-03-12 15:00:00,51.12,51.16,51.11,51.16,17600.0,44.4052,44.44,44.3966,44.44,17600.0
2014-03-12 15:05:00,51.16,51.16,51.13,51.14,21300.0,44.44,44.44,44.4139,44.4226,21300.0
2014-03-12 15:10:00,51.14,51.15,51.11,51.12,25600.0,44.4226,44.4313,44.3966,44.4052,25600.0
2014-03-12 15:15:00,51.12,51.12,51.04,51.05,17000.0,44.4052,44.4052,44.3357,44.3444,17000.0
2014-03-12 15:20:00,51.05,51.13,51.05,51.1,31200.0,44.3444,44.4139,44.3444,44.3879,31200.0
2014-03-12 15:25:00,51.1,51.11,51.08,51.09,25200.0,44.3879,44.3966,44.3705,44.3792,25200.0
2014-03-12 15:30:00,51.08,51.09,51.05,51.05,8100.0,44.3705,44.3792,44.3444,44.3444,8100.0
2014-03-12 15:35:00,51.06,51.07,51.02,51.07,42300.0,44.3531,44.3618,44.3184,44.3618,42300.0
2014-03-12 15:40:00,51.07,51.11,51.02,51.11,33000.0,44.3618,44.3966,44.3184,44.3966,33000.0
2014-03-12 15:45:00,51.1,51.12,51.06,51.12,19900.0,44.3879,44.4052,44.3531,44.4052,19900.0
2014-03-12 15:50:00,51.12,51.16,51.11,51.12,39000.0,44.4052,44.44,44.3966,44.4052,39000.0
2014-03-12 15:55:00,51.12,51.13,51.08,51.11,40300.0,44.4052,44.4139,44.3705,44.3966,40300.0
2014-03-13 09:30:00,51.28,51.32,51.26,51.3,11700.0,44.5442,44.579,44.5269,44.5616,11700.0
2014-03-13 09:35:00,51.29,51.29,51.22,51.22,10500.0,44.5529,44.5529,44.4921,44.4921,10500.0
2014-03-13 09:40:00,51.22,51.24,51.02,51.02,17000.0,44.4921,44.5095,44.3184,44.3184,17000.0
2014-03-13 09:45:00,51.04,51.2,51.04,51.18,38200.0,44.3357,44.4747,44.3357,44.4574,38200.0
2014-03-13 09:50:00,51.15,51.17,51.09,51.09,7200.0,44.4313,44.4487,44.3792,44.3792,7200.0
2014-03-13 09:55:00,51.09,51.22,51.09,51.22,6300.0,44.3792,44.4921,44.3792,44.4921,6300.0
2014-03-13 10:00:00,51.21,51.29,51.16,51.27,7900.0,44.4834,44.5529,44.44,44.5355,7900.0
2014-03-13 10:05:00,51.26,51.26,51.21,51.22,2300.0,44.5269,44.5269,44.4834,44.4921,2300.0
2014-03-13 10:10:00,51.21,51.25,51.14,51.2,10700.0,44.4834,44.5182,44.4226,44.4747,10700.0
2014-03-13 10:15:00,51.19,51.26,51.18,51.21,19800.0,44.466,44.5269,44.4574,44.4834,19800.0
2014-03-13 10:20:00,51.22,51.25,51.15,51.15,46100.0,44.4921,44.5182,44.4313,44.4313,46100.0
2014-03-13 10:25:00,51.15,51.24,51.15,51.24,22600.0,44.4313,44.5095,44.4313,44.5095,22600.0
2014-03-13 10:30:00,51.23,51.23,51.14,51.16,12100.0,44.5008,44.5008,44.4226,44.44,12100.0
2014-03-13 10:35:00,51.15,51.16,51.1,51.12,6300.0,44.4313,44.44,44.3879,44.4052,6300.0
2014-03-13 10:40:00,51.09,51.13,51.04,51.06,10700.0,44.3792,44.4139,44.3357,44.3531,10700.0
2014-03-13 10:45:00,51.08,51.09,51.02,51.02,7900.0,44.3705,44.3792,44.3184,44.3184,7900.0
2014-03-13 10:50:00,51.01,51.1,51.01,51.07,9300.0,44.3097,44.3879,44.3097,44.3618,9300.0
2014-03-13 10:55:00,51.04,51.1,51.01,51.08,23600.0,44.3357,44.3879,44.3097,44.3705,23600.0
2014-03-13 11:00:00,51.07,51.15,51.07,51.13,6900.0,44.3618,44.4313,44.3618,44.4139,6900.0
2014-03-13 11:05:00,51.11,51.15,51.03,51.11,16400.0,44.3966,44.4313,44.3271,44.3966,16400.0
2014-03-13 11:10:00,51.09,51.12,51.08,51.09,20000.0,44.3792,44.4052,44.3705,44.3792,20000.0
2014-03-13 11:15:00,51.09,51.16,51.08,51.15,9500.0,44.3792,44.44,44.3705,44.4313,9500.0
2014-03-13 11:20:00,51.15,51.15,51.06,51.06,13800.0,44.4313,44.4313,44.3531,44.3531,13800.0
2014-03-13 11:25:00,51.06,51.13,50.95,50.95,44900.0,44.3531,44.4139,44.2576,44.2576,44900.0
2014-03-13 11:30:00,50.94,50.94,50.85,50.88,20800.0,44.2489,44.2489,44.1707,44.1968,20800.0
2014-03-13 11:35:00,50.88,50.93,50.86,50.91,7800.0,44.1968,44.2402,44.1794,44.2228,7800.0
2014-03-13 11:40:00,50.91,50.91,50.82,50.85,9900.0,44.2228,44.2228,44.1446,44.1707,9900.0
2014-03-13 11:45:00,50.85,50.85,50.76,50.76,14700.0,44.1707,44.1707,44.0925,44.0925,14700.0
2014-03-13 11:50:00,50.75,50.75,50.69,50.75,12500.0,44.0838,44.0838,44.0317,44.0838,12500.0
2014-03-13 11:55:00,50.75,50.78,50.72,50.74,13300.0,44.0838,44.1099,44.0578,44.0752,13300.0
2014-03-13 12:00:00,50.74,50.76,50.7,50.7,10500.0,44.0752,44.0925,44.0404,44.0404,10500.0
2014-03-13 12:05:00,50.71,50.71,50.62,50.66,13300.0,44.0491,44.0491,43.9709,44.0057,13300.0
2014-03-13 12:10:00,50.67,50.67,50.6,50.6,6800.0,44.0143,44.0143,43.9535,43.9535,6800.0
2014-03-13 12:15:00,50.59,50.61,50.56,50.57,13500.0,43.9449,43.9622,43.9188,43.9275,13500.0
2014-03-13 12:20:00,50.57,50.58,50.55,50.56,8700.0,43.9275,43.9362,43.9101,43.9188,8700.0
2014-03-13 12:25:00,50.53,50.54,50.45,50.46,13600.0,43.8927,43.9014,43.8232,43.8319,13600.0
2014-03-13 12:30:00,50.47,50.52,50.45,50.45,11800.0,43.8406,43.8841,43.8232,43.8232,11800.0
2014-03-13 12:35:00,50.43,50.43,50.31,50.31,12200.0,43.8059,43.8059,43.7016,43.7016,12200.0
2014-03-13 12:40:00,50.3,50.4,50.28,50.39,18500.0,43.6929,43.7798,43.6756,43.7711,18500.0
2014-03-13 12:45:00,50.39,50.4,50.35,50.37,14600.0,43.7711,43.7798,43.7364,43.7538,14600.0
2014-03-13 12:50:00,50.38,50.4,50.32,50.32,10100.0,43.7624,43.7798,43.7103,43.7103,10100.0
2014-03-13 12:55:00,50.31,50.31,50.23,50.25,9400.0,43.7016,43.7016,43.6321,43.6495,9400.0
2014-03-13 13:00:00,50.25,50.27,50.07,50.09,28600.0,43.6495,43.6669,43.4932,43.5105,28600.0
2014-03-13 13:05:00,50.09,50.11,50.0,50.1,29600.0,43.5105,43.5279,43.4324,43.5192,29600.0
2014-03-13 13:10:00,50.1,50.17,50.1,50.15,25400.0,43.5192,43.58,43.5192,43.5627,25400.0
2014-03-13 13:15:00,50.16,50.21,50.15,50.2,11800.0,43.5713,43.6148,43.5627,43.6061,11800.0
2014-03-13 13:20:00,50.19,50.2,50.14,50.15,12700.0,43.5974,43.6061,43.554,43.5627,12700.0
2014-03-13 13:25:00,50.14,50.2,50.14,50.2,17300.0,43.554,43.6061,43.554,43.6061,17300.0
2014-03-13 13:30:00,50.2,50.22,50.18,50.18,8000.0,43.6061,43.6235,43.5887,43.5887,8000.0
2014-03-13 13:35:00,50.17,50.24,50.16,50.18,15100.0,43.58,43.6408,43.5713,43.5887,15100.0
2014-03-13 13:40:00,50.18,50.22,50.17,50.22,11000.0,43.5887,43.6235,43.58,43.6235,11000.0
2014-03-13 13:45:00,50.23,50.27,50.22,50.23,12800.0,43.6321,43.6669,43.6235,43.6321,12800.0
2014-03-13 13:50:00,50.22,50.22,50.17,50.18,13500.0,43.6235,43.6235,43.58,43.5887,13500.0
2014-03-13 13:55:00,50.17,50.18,50.11,50.15,17400.0,43.58,43.5887,43.5279,43.5627,17400.0
2014-03-13 14:00:00,50.15,50.25,50.14,50.24,9000.0,43.5627,43.6495,43.554,43.6408,9000.0
2014-03-13 14:05:00,50.22,50.23,50.12,50.13,10700.0,43.6235,43.6321,43.5366,43.5453,10700.0
2014-03-13 14:10:00,50.12,50.25,50.12,50.24,32300.0,43.5366,43.6495,43.5366,43.6408,32300.0
2014-03-13 14:15:00,50.24,50.29,50.22,50.28,16300.0,43.6408,43.6843,43.6235,43.6756,16300.0
2014-03-13 14:20:00,50.28,50.37,50.23,50.32,19000.0,43.6756,43.7538,43.6321,43.7103,19000.0
2014-03-13 14:25:00,50.3,50.33,50.29,50.31,10300.0,43.6929,43.719,43.6843,43.7016,10300.0
2014-03-13 14:30:00,50.31,50.47,50.31,50.46,15900.0,43.7016,43.8406,43.7016,43.8319,15900.0
2014-03-13 14:35:00,50.47,50.47,50.4,50.41,16000.0,43.8406,43.8406,43.7798,43.7885,16000.0
2014-03-13 14:40:00,50.42,50.48,50.42,50.46,17800.0,43.7972,43.8493,43.7972,43.8319,17800.0
2014-03-13 14:45:00,50.46,50.49,50.31,50.36,16500.0,43.8319,43.858,43.7016,43.7451,16500.0
2014-03-13 14:50:00,50.35,50.4,50.33,50.33,16200.0,43.7364,43.7798,43.719,43.719,16200.0
2014-03-13 14:55:00,50.32,50.41,50.31,50.38,22700.0,43.7103,43.7885,43.7016,43.7624,22700.0
2014-03-13 15:00:00,50.38,50.46,50.34,50.42,24200.0,43.7624,43.8319,43.7277,43.7972,24200.0
2014-03-13 15:05:00,50.42,50.42,50.32,50.34,38600.0,43.7972,43.7972,43.7103,43.7277,38600.0
2014-03-13 15:10:00,50.34,50.38,50.3,50.33,24100.0,43.7277,43.7624,43.6929,43.719,24100.0
2014-03-13 15:15:00,50.32,50.37,50.3,50.3,38800.0,43.7103,43.7538,43.6929,43.6929,38800.0
2014-03-13 15:20:00,50.3,50.4,50.3,50.37,35800.0,43.6929,43.7798,43.6929,43.7538,35800.0
2014-03-13 15:25:00,50.37,50.44,50.37,50.41,31100.0,43.7538,43.8146,43.7538,43.7885,31100.0
2014-03-13 15:30:00,50.41,50.48,50.39,50.41,34300.0,43.7885,43.8493,43.7711,43.7885,34300.0
2014-03-13 15:35:00,50.41,50.52,50.41,50.51,23300.0,43.7885,43.8841,43.7885,43.8754,23300.0
2014-03-13 15:40:00,50.5,50.55,50.5,50.52,30100.0,43.8667,43.9101,43.8667,43.8841,30100.0
2014-03-13 15:45:00,50.52,50.62,50.51,50.61,74700.0,43.8841,43.9709,43.8754,43.9622,74700.0
2014-03-13 15:50:00,50.6,50.6,50.5,50.53,32700.0,43.9535,43.9535,43.8667,43.8927,32700.0
2014-03-13 15:55:00,50.54,50.55,50.51,50.52,60800.0,43.9014,43.9101,43.8754,43.8841,60800.0
2014-03-14 09:30:00,50.1,50.37,50.1,50.37,15600.0,43.5192,43.7538,43.5192,43.7538,15600.0
2014-03-14 09:35:00,50.35,50.42,50.31,50.42,2400.0,43.7364,43.7972,43.7016,43.7972,2400.0
2014-03-14 09:40:00,50.43,50.59,50.43,50.55,3000.0,43.8059,43.9449,43.8059,43.9101,3000.0
2014-03-14 09:45:00,50.6,50.63,50.49,50.49,2500.0,43.9535,43.9796,43.858,43.858,2500.0
2014-03-14 09:50:00,50.47,50.49,50.36,50.39,4700.0,43.8406,43.858,43.7451,43.7711,4700.0
2014-03-14 09:55:00,50.36,50.44,50.3,50.35,9000.0,43.7451,43.8146,43.6929,43.7364,9000.0
2014-03-14 10:00:00,50.33,50.5,50.32,50.37,11400.0,43.719,43.8667,43.7103,43.7538,11400.0
2014-03-14 10:05:00,50.39,50.59,50.38,50.52,7600.0,43.7711,43.9449,43.7624,43.8841,7600.0
2014-03-14 10:10:00,50.6,50.61,50.55,50.56,4900.0,43.9535,43.9622,43.9101,43.9188,4900.0
2014-03-14 10:15:00,50.58,50.66,50.54,50.56,16700.0,43.9362,44.0057,43.9014,43.9188,16700.0
2014-03-14 10:20:00,50.55,50.56,50.42,50.44,32600.0,43.9101,43.9188,43.7972,43.8146,32600.0
2014-03-14 10:25:00,50.48,50.53,50.43,50.43,4900.0,43.8493,43.8927,43.8059,43.8059,4900.0
2014-03-14 10:30:00,50.42,50.42,50.31,50.4,8600.0,43.7972,43.7972,43.7016,43.7798,8600.0
2014-03-14 10:35:00,50.42,50.48,50.42,50.46,4200.0,43.7972,43.8493,43.7972,43.8319,4200.0
2014-03-14 10:40:00,50.46,50.52,50.45,50.47,5300.0,43.8319,43.8841,43.8232,43.8406,5300.0
2014-03-14 10:45:00,50.46,50.55,50.43,50.46,13100.0,43.8319,43.9101,43.8059,43.8319,13100.0
2014-03-14 10:50:00,50.45,50.47,50.43,50.44,5000.0,43.8232,43.8406,43.8059,43.8146,5000.0
2014-03-14 10:55:00,50.42,50.46,50.39,50.42,4700.0,43.7972,43.8319,43.7711,43.7972,4700.0
2014-03-14 11:00:00,50.43,50.46,50.37,50.46,4300.0,43.8059,43.8319,43.7538,43.8319,4300.0
2014-03-14 11:05:00,50.44,50.44,50.34,50.36,36400.0,43.8146,43.8146,43.7277,43.7451,36400.0
2014-03-14 11:10:00,50.35,50.35,50.24,50.24,6700.0,43.7364,43.7364,43.6408,43.6408,6700.0
2014-03-14 11:15:00,50.23,50.24,50.18,50.19,8400.0,43.6321,43.6408,43.5887,43.5974,8400.0
2014-03-14 11:20:00,50.18,50.19,50.06,50.09,12800.0,43.5887,43.5974,43.4845,43.5105,12800.0
2014-03-14 11:25:00,50.09,50.15,50.07,50.08,27900.0,43.5105,43.5627,43.4932,43.5018,27900.0
2014-03-14 11:30:00,50.08,50.16,50.08,50.15,8900.0,43.5018,43.5713,43.5018,43.5627,8900.0
2014-03-14 11:35:00,50.15,50.19,50.08,50.19,10300.0,43.5627,43.5974,43.5018,43.5974,10300.0
2014-03-14 11:40:00,50.2,50.29,50.19,50.27,12700.0,43.6061,43.6843,43.5974,43.6669,12700.0
2014-03-14 11:45:00,50.27,50.33,50.25,50.32,8700.0,43.6669,43.719,43.6495,43.7103,8700.0
2014-03-14 11:50:00,50.31,50.43,50.3,50.37,8100.0,43.7016,43.8059,43.6929,43.7538,8100.0
2014-03-14 11:55:00,50.37,50.41,50.34,50.38,3300.0,43.7538,43.7885,43.7277,43.7624,3300.0
2014-03-14 12:00:00,50.38,50.38,50.27,50.27,4200.0,43.7624,43.7624,43.6669,43.6669,4200.0
2014-03-14 12:05:00,50.27,50.31,50.26,50.3,5100.0,43.6669,43.7016,43.6582,43.6929,5100.0
2014-03-14 12:10:00,50.31,50.39,50.31,50.37,3200.0,43.7016,43.7711,43.7016,43.7538,3200.0
2014-03-14 12:15:00,50.38,50.41,50.37,50.38,3200.0,43.7624,43.7885,43.7538,43.7624,3200.0
2014-03-14 12:20:00,50.4,50.47,50.4,50.44,2400.0,43.7798,43.8406,43.7798,43.8146,2400.0
2014-03-14 12:25:00,50.44,50.44,50.36,50.37,2600.0,43.8146,43.8146,43.7451,43.7538,2600.0
2014-03-14 12:30:00,50.38,50.44,50.37,50.39,5400.0,43.7624,43.8146,43.7538,43.7711,5400.0
2014-03-14 12:35:00,50.37,50.46,50.35,50.44,5100.0,43.7538,43.8319,43.7364,43.8146,5100.0
2014-03-14 12:40:00,50.44,50.47,50.42,50.45,4500.0,43.8146,43.8406,43.7972,43.8232,4500.0
2014-03-14 12:45:00,50.47,50.47,50.38,50.41,3800.0,43.8406,43.8406,43.7624,43.7885,3800.0
2014-03-14 12:50:00,50.4,50.41,50.37,50.41,7000.0,43.7798,43.7885,43.7538,43.7885,7000.0
2014-03-14 12:55:00,50.41,50.55,50.41,50.53,10900.0,43.7885,43.9101,43.7885,43.8927,10900.0
2014-03-14 13:00:00,50.56,50.56,50.52,50.54,11300.0,43.9188,43.9188,43.8841,43.9014,11300.0
2014-03-14 13:05:00,50.53,50.57,50.51,50.53,9400.0,43.8927,43.9275,43.8754,43.8927,9400.0
2014-03-14 13:10:00,50.53,50.57,50.53,50.56,7000.0,43.8927,43.9275,43.8927,43.9188,7000.0
2014-03-14 13:15:00,50.57,50.58,50.53,50.54,12900.0,43.9275,43.9362,43.8927,43.9014,12900.0
2014-03-14 13:20:00,50.52,50.55,50.48,50.48,4400.0,43.8841,43.9101,43.8493,43.8493,4400.0
2014-03-14 13:25:00,50.47,50.47,50.42,50.46,5600.0,43.8406,43.8406,43.7972,43.8319,5600.0
2014-03-14 13:30:00,50.43,50.44,50.42,50.43,3600.0,43.8059,43.8146,43.7972,43.8059,3600.0
2014-03-14 13:35:00,50.42,50.45,50.41,50.42,1900.0,43.7972,43.8232,43.7885,43.7972,1900.0
2014-03-14 13:40:00,50.4,50.4,50.36,50.39,8000.0,43.7798,43.7798,43.7451,43.7711,8000.0
2014-03-14 13:45:00,50.39,50.4,50.34,50.4,4700.0,43.7711,43.7798,43.7277,43.7798,4700.0
2014-03-14 13:50:00,50.41,50.48,50.41,50.46,4700.0,43.7885,43.8493,43.7885,43.8319,4700.0
2014-03-14 13:55:00,50.45,50.47,50.44,50.47,2100.0,43.8232,43.8406,43.8146,43.8406,2100.0
2014-03-14 14:00:00,50.48,50.48,50.43,50.45,1900.0,43.8493,43.8493,43.8059,43.8232,1900.0
2014-03-14 14:05:00,50.45,50.48,50.44,50.48,3100.0,43.8232,43.8493,43.8146,43.8493,3100.0
2014-03-14 14:10:00,50.48,50.48,50.45,50.48,1900.0,43.8493,43.8493,43.8232,43.8493,1900.0
2014-03-14 14:15:00,50.48,50.6,50.48,50.59,7400.0,43.8493,43.9535,43.8493,43.9449,7400.0
2014-03-14 14:20:00,50.57,50.57,50.52,50.52,1800.0,43.9275,43.9275,43.8841,43.8841,1800.0
2014-03-14 14:25:00,50.52,50.54,50.49,50.53,11000.0,43.8841,43.9014,43.858,43.8927,11000.0
2014-03-14 14:30:00,50.53,50.54,50.5,50.54,7600.0,43.8927,43.9014,43.8667,43.9014,7600.0
2014-03-14 14:35:00,50.53,50.53,50.44,50.44,11000.0,43.8927,43.8927,43.8146,43.8146,11000.0
2014-03-14 14:40:00,50.44,50.44,50.37,50.44,31300.0,43.8146,43.8146,43.7538,43.8146,31300.0
2014-03-14 14:45:00,50.42,50.45,50.38,50.38,5800.0,43.7972,43.8232,43.7624,43.7624,5800.0
2014-03-14 14:50:00,50.37,50.39,50.33,50.34,5300.0,43.7538,43.7711,43.719,43.7277,5300.0
2014-03-14 14:55:00,50.33,50.33,50.26,50.26,3600.0,43.719,43.719,43.6582,43.6582,3600.0
2014-03-14 15:00:00,50.25,50.34,50.24,50.34,4200.0,43.6495,43.7277,43.6408,43.7277,4200.0
2014-03-14 15:05:00,50.33,50.35,50.31,50.34,5500.0,43.719,43.7364,43.7016,43.7277,5500.0
2014-03-14 15:10:00,50.34,50.37,50.34,50.35,14000.0,43.7277,43.7538,43.7277,43.7364,14000.0
2014-03-14 15:15:00,50.35,50.35,50.33,50.33,4000.0,43.7364,43.7364,43.719,43.719,4000.0
2014-03-14 15:20:00,50.33,50.41,50.33,50.37,9100.0,43.719,43.7885,43.719,43.7538,9100.0
2014-03-14 15:25:00,50.37,50.4,50.34,50.36,7500.0,43.7538,43.7798,43.7277,43.7451,7500.0
2014-03-14 15:30:00,50.36,50.42,50.34,50.41,7400.0,43.7451,43.7972,43.7277,43.7885,7400.0
2014-03-14 15:35:00,50.41,50.41,50.34,50.34,7300.0,43.7885,43.7885,43.7277,43.7277,7300.0
2014-03-14 15:40:00,50.35,50.42,50.35,50.41,7500.0,43.7364,43.7972,43.7364,43.7885,7500.0
2014-03-14 15:45:00,50.41,50.41,50.31,50.31,28600.0,43.7885,43.7885,43.7016,43.7016,28600.0
2014-03-14 15:50:00,50.32,50.37,50.31,50.37,47300.0,43.7103,43.7538,43.7016,43.7538,47300.0
2014-03-14 15:55:00,50.36,50.38,50.33,50.34,62100.0,43.7451,43.7624,43.719,43.7277,62100.0
2014-03-17 09:30:00,50.62,50.76,50.62,50.73,23500.0,43.9709,44.0925,43.9709,44.0665,23500.0
2014-03-17 09:35:00,50.71,51.01,50.69,51.01,10900.0,44.0491,44.3097,44.0317,44.3097,10900.0
2014-03-17 09:40:00,51.01,51.12,51.0,51.09,14400.0,44.3097,44.4052,44.301,44.3792,14400.0
2014-03-17 09:45:00,51.08,51.1,51.01,51.05,4900.0,44.3705,44.3879,44.3097,44.3444,4900.0
2014-03-17 09:50:00,51.02,51.05,50.94,50.97,7900.0,44.3184,44.3444,44.2489,44.2749,7900.0
2014-03-17 09:55:00,50.96,51.04,50.96,50.99,6700.0,44.2663,44.3357,44.2663,44.2923,6700.0
2014-03-17 10:00:00,51.0,51.08,51.0,51.04,6300.0,44.301,44.3705,44.301,44.3357,6300.0
2014-03-17 10:05:00,51.06,51.07,50.95,50.95,8100.0,44.3531,44.3618,44.2576,44.2576,8100.0
2014-03-17 10:10:00,50.96,51.04,50.95,51.04,18700.0,44.2663,44.3357,44.2576,44.3357,18700.0
2014-03-17 10:15:00,51.04,51.08,51.04,51.07,4500.0,44.3357,44.3705,44.3357,44.3618,4500.0
2014-03-17 10:20:00,51.07,51.14,51.07,51.14,6200.0,44.3618,44.4226,44.3618,44.4226,6200.0
2014-03-17 10:25:00,51.14,51.16,51.13,51.13,10600.0,44.4226,44.44,44.4139,44.4139,10600.0
2014-03-17 10:30:00,51.14,51.16,51.1,51.15,11200.0,44.4226,44.44,44.3879,44.4313,11200.0
2014-03-17 10:35:00,51.15,51.18,51.14,51.15,13400.0,44.4313,44.4574,44.4226,44.4313,13400.0
2014-03-17 10:40:00,51.14,51.14,51.05,51.05,7000.0,44.4226,44.4226,44.3444,44.3444,7000.0
2014-03-17 10:45:00,51.04,51.04,50.91,50.91,11300.0,44.3357,44.3357,44.2228,44.2228,11300.0
2014-03-17 10:50:00,50.89,50.97,50.89,50.89,6000.0,44.2055,44.2749,44.2055,44.2055,6000.0
2014-03-17 10:55:00,50.89,50.96,50.85,50.93,7400.0,44.2055,44.2663,44.1707,44.2402,7400.0
2014-03-17 11:00:00,50.94,50.99,50.93,50.96,5100.0,44.2489,44.2923,44.2402,44.2663,5100.0
2014-03-17 11:05:00,50.96,50.98,50.93,50.93,4000.0,44.2663,44.2836,44.2402,44.2402,4000.0
2014-03-17 11:10:00,50.93,50.94,50.86,50.89,8200.0,44.2402,44.2489,44.1794,44.2055,8200.0
2014-03-17 11:15:00,50.89,50.98,50.89,50.97,6800.0,44.2055,44.2836,44.2055,44.2749,6800.0
2014-03-17 11:20:00,50.96,50.96,50.91,50.93,11300.0,44.2663,44.2663,44.2228,44.2402,11300.0
2014-03-17 11:25:00,50.93,50.95,50.89,50.95,10400.0,44.2402,44.2576,44.2055,44.2576,10400.0
2014-03-17 11:30:00,50.95,50.96,50.91,50.91,7100.0,44.2576,44.2663,44.2228,44.2228,7100.0
2014-03-17 11:35:00,50.91,50.91,50.8,50.8,8000.0,44.2228,44.2228,44.1273,44.1273,8000.0
2014-03-17 11:40:00,50.82,50.85,50.74,50.85,5800.0,44.1446,44.1707,44.0752,44.1707,5800.0
2014-03-17 11:45:00,50.85,50.92,50.83,50.91,4800.0,44.1707,44.2315,44.1533,44.2228,4800.0
2014-03-17 11:50:00,50.92,50.93,50.85,50.86,22300.0,44.2315,44.2402,44.1707,44.1794,22300.0
2014-03-17 11:55:00,50.87,50.93,50.87,50.91,3200.0,44.1881,44.2402,44.1881,44.2228,3200.0
2014-03-17 12:00:00,50.91,50.95,50.85,50.85,4800.0,44.2228,44.2576,44.1707,44.1707,4800.0
2014-03-17 12:05:00,50.85,50.87,50.82,50.85,3200.0,44.1707,44.1881,44.1446,44.1707,3200.0
2014-03-17 12:10:00,50.83,50.93,50.83,50.93,12900.0,44.1533,44.2402,44.1533,44.2402,12900.0
2014-03-17 12:15:00,50.97,50.98,50.91,50.96,6100.0,44.2749,44.2836,44.2228,44.2663,6100.0
2014-03-17 12:20:00,50.96,50.98,50.91,50.98,5300.0,44.2663,44.2836,44.2228,44.2836,5300.0
2014-03-17 12:25:00,50.97,50.97,50.91,50.94,4300.0,44.2749,44.2749,44.2228,44.2489,4300.0
2014-03-17 12:30:00,50.95,50.96,50.93,50.93,2200.0,44.2576,44.2663,44.2402,44.2402,2200.0
2014-03-17 12:35:00,50.92,50.93,50.9,50.9,5100.0,44.2315,44.2402,44.2141,44.2141,5100.0
2014-03-17 12:40:00,50.92,50.94,50.91,50.92,2900.0,44.2315,44.2489,44.2228,44.2315,2900.0
2014-03-17 12:45:00,50.91,50.92,50.89,50.89,1500.0,44.2228,44.2315,44.2055,44.2055,1500.0
2014-03-17 12:50:00,50.87,50.88,50.84,50.87,4300.0,44.1881,44.1968,44.162,44.1881,4300.0
2014-03-17 12:55:00,50.87,50.89,50.87,50.88,2400.0,44.1881,44.2055,44.1881,44.1968,2400.0
2014-03-17 13:00:00,50.89,50.89,50.88,50.88,1100.0,44.2055,44.2055,44.1968,44.1968,1100.0
2014-03-17 13:05:00,50.89,50.89,50.82,50.85,8200.0,44.2055,44.2055,44.1446,44.1707,8200.0
2014-03-17 13:10:00,50.85,50.86,50.78,50.81,6100.0,44.1707,44.1794,44.1099,44.136,6100.0
2014-03-17 13:15:00,50.82,50.85,50.79,50.84,6500.0,44.1446,44.1707,44.1186,44.162,6500.0
2014-03-17 13:20:00,50.85,50.88,50.83,50.83,2200.0,44.1707,44.1968,44.1533,44.1533,2200.0
2014-03-17 13:25:00,50.84,50.88,50.84,50.88,3100.0,44.162,44.1968,44.162,44.1968,3100.0
2014-03-17 13:30:00,50.88,50.9,50.85,50.9,2700.0,44.1968,44.2141,44.1707,44.2141,2700.0
2014-03-17 13:35:00,50.89,50.91,50.86,50.89,9100.0,44.2055,44.2228,44.1794,44.2055,9100.0
2014-03-17 13:40:00,50.91,50.94,50.89,50.9,7400.0,44.2228,44.2489,44.2055,44.2141,7400.0
2014-03-17 13:45:00,50.91,50.92,50.9,50.92,5900.0,44.2228,44.2315,44.2141,44.2315,5900.0
2014-03-17 13:50:00,50.93,50.94,50.87,50.87,6400.0,44.2402,44.2489,44.1881,44.1881,6400.0
2014-03-17 13:55:00,50.86,50.91,50.84,50.91,3800.0,44.1794,44.2228,44.162,44.2228,3800.0
2014-03-17 14:00:00,50.9,50.98,50.9,50.96,5500.0,44.2141,44.2836,44.2141,44.2663,5500.0
2014-03-17 14:05:00,50.96,50.99,50.94,50.97,14400.0,44.2663,44.2923,44.2489,44.2749,14400.0
2014-03-17 14:10:00,50.98,51.0,50.96,51.0,5700.0,44.2836,44.301,44.2663,44.301,5700.0
2014-03-17 14:15:00,51.01,51.01,50.99,50.99,3100.0,44.3097,44.3097,44.2923,44.2923,3100.0
2014-03-17 14:20:00,51.0,51.13,50.99,51.1,16500.0,44.301,44.4139,44.2923,44.3879,16500.0
2014-03-17 14:25:00,51.1,51.14,51.1,51.12,4500.0,44.3879,44.4226,44.3879,44.4052,4500.0
2014-03-17 14:30:00,51.13,51.14,51.1,51.1,4300.0,44.4139,44.4226,44.3879,44.3879,4300.0
2014-03-17 14:35:00,51.1,51.1,51.04,51.04,7400.0,44.3879,44.3879,44.3357,44.3357,7400.0
2014-03-17 14:40:00,51.04,51.05,50.99,51.0,6500.0,44.3357,44.3444,44.2923,44.301,6500.0
2014-03-17 14:45:00,51.0,51.1,50.99,51.08,6900.0,44.301,44.3879,44.2923,44.3705,6900.0
2014-03-17 14:50:00,51.07,51.07,51.04,51.07,4800.0,44.3618,44.3618,44.3357,44.3618,4800.0
2014-03-17 14:55:00,51.07,51.08,51.06,51.06,3600.0,44.3618,44.3705,44.3531,44.3531,3600.0
2014-03-17 15:00:00,51.06,51.06,51.01,51.03,3700.0,44.3531,44.3531,44.3097,44.3271,3700.0
2014-03-17 15:05:00,51.03,51.11,51.03,51.11,8000.0,44.3271,44.3966,44.3271,44.3966,8000.0
2014-03-17 15:10:00,51.11,51.11,51.1,51.11,10000.0,44.3966,44.3966,44.3879,44.3966,10000.0
2014-03-17 15:15:00,51.1,51.19,51.1,51.16,27800.0,44.3879,44.466,44.3879,44.44,27800.0
2014-03-17 15:20:00,51.16,51.18,51.14,51.16,11100.0,44.44,44.4574,44.4226,44.44,11100.0
2014-03-17 15:25:00,51.15,51.18,51.15,51.16,20700.0,44.4313,44.4574,44.4313,44.44,20700.0
2014-03-17 15:30:00,51.16,51.22,51.16,51.18,20500.0,44.44,44.4921,44.44,44.4574,20500.0
2014-03-17 15:35:00,51.18,51.22,51.17,51.18,16300.0,44.4574,44.4921,44.4487,44.4574,16300.0
2014-03-17 15:40:00,51.17,51.17,51.14,51.15,21100.0,44.4487,44.4487,44.4226,44.4313,21100.0
2014-03-17 15:45:00,51.15,51.15,51.13,51.15,41700.0,44.4313,44.4313,44.4139,44.4313,41700.0
2014-03-17 15:50:00,51.15,51.15,51.12,51.12,31200.0,44.4313,44.4313,44.4052,44.4052,31200.0
2014-03-17 15:55:00,51.13,51.13,51.07,51.1,47300.0,44.4139,44.4139,44.3618,44.3879,47300.0
2014-03-18 09:30:00,51.22,51.97,51.22,51.93,103200.0,44.4921,45.1436,44.4921,45.1088,103200.0
2014-03-18 09:35:00,51.93,52.52,51.9,52.35,78800.0,45.1088,45.6213,45.0828,45.4737,78800.0
2014-03-18 09:40:00,52.31,52.78,52.28,52.57,77600.0,45.4389,45.8472,45.4129,45.6648,77600.0
2014-03-18 09:45:00,52.55,52.85,52.54,52.72,45700.0,45.6474,45.908,45.6387,45.7951,45700.0
2014-03-18 09:50:00,52.72,52.72,52.45,52.52,45100.0,45.7951,45.7951,45.5605,45.6213,45100.0
2014-03-18 09:55:00,52.5,52.52,52.36,52.42,22000.0,45.604,45.6213,45.4824,45.5345,22000.0
2014-03-18 10:00:00,52.42,52.58,52.42,52.53,34800.0,45.5345,45.6735,45.5345,45.63,34800.0
2014-03-18 10:05:00,52.54,52.6,52.46,52.57,30200.0,45.6387,45.6908,45.5692,45.6648,30200.0
2014-03-18 10:10:00,52.57,52.67,52.57,52.65,36800.0,45.6648,45.7516,45.6648,45.7343,36800.0
2014-03-18 10:15:00,52.65,52.87,52.65,52.87,32600.0,45.7343,45.9254,45.7343,45.9254,32600.0
2014-03-18 10:20:00,52.88,52.91,52.8,52.9,31800.0,45.9341,45.9601,45.8646,45.9514,31800.0
2014-03-18 10:25:00,52.91,52.99,52.88,52.96,40900.0,45.9601,46.0296,45.9341,46.0036,40900.0
2014-03-18 10:30:00,52.97,52.98,52.83,52.86,39100.0,46.0122,46.0209,45.8906,45.9167,39100.0
2014-03-18 10:35:00,52.87,52.87,52.83,52.84,25100.0,45.9254,45.9254,45.8906,45.8993,25100.0
2014-03-18 10:40:00,52.84,52.85,52.73,52.77,24100.0,45.8993,45.908,45.8038,45.8385,24100.0
2014-03-18 10:45:00,52.78,52.83,52.68,52.72,46200.0,45.8472,45.8906,45.7603,45.7951,46200.0
2014-03-18 10:50:00,52.73,52.83,52.69,52.73,21200.0,45.8038,45.8906,45.769,45.8038,21200.0
2014-03-18 10:55:00,52.71,52.72,52.64,52.64,10800.0,45.7864,45.7951,45.7256,45.7256,10800.0
2014-03-18 11:00:00,52.66,52.67,52.6,52.64,19400.0,45.743,45.7516,45.6908,45.7256,19400.0
2014-03-18 11:05:00,52.64,52.73,52.62,52.68,41500.0,45.7256,45.8038,45.7082,45.7603,41500.0
2014-03-18 11:10:00,52.69,52.77,52.67,52.76,21200.0,45.769,45.8385,45.7516,45.8298,21200.0
2014-03-18 11:15:00,52.77,52.78,52.7,52.77,19400.0,45.8385,45.8472,45.7777,45.8385,19400.0
2014-03-18 11:20:00,52.76,52.84,52.76,52.82,13300.0,45.8298,45.8993,45.8298,45.8819,13300.0
2014-03-18 11:25:00,52.81,53.0,52.81,52.99,103100.0,45.8733,46.0383,45.8733,46.0296,103100.0
2014-03-18 11:30:00,53.0,53.09,52.99,53.05,88700.0,46.0383,46.1165,46.0296,46.0817,88700.0
2014-03-18 11:35:00,53.05,53.09,52.99,53.09,29000.0,46.0817,46.1165,46.0296,46.1165,29000.0
2014-03-18 11:40:00,53.09,53.18,53.0,53.05,47000.0,46.1165,46.1947,46.0383,46.0817,47000.0
2014-03-18 11:45:00,53.05,53.12,53.05,53.09,14800.0,46.0817,46.1425,46.0817,46.1165,14800.0
2014-03-18 11:50:00,53.09,53.13,53.08,53.12,14500.0,46.1165,46.1512,46.1078,46.1425,14500.0
2014-03-18 11:55:00,53.13,53.21,53.12,53.12,48000.0,46.1512,46.2207,46.1425,46.1425,48000.0
2014-03-18 12:00:00,53.12,53.13,53.09,53.1,21200.0,46.1425,46.1512,46.1165,46.1252,21200.0
2014-03-18 12:05:00,53.1,53.15,53.09,53.15,16200.0,46.1252,46.1686,46.1165,46.1686,16200.0
2014-03-18 12:10:00,53.15,53.15,53.08,53.1,15700.0,46.1686,46.1686,46.1078,46.1252,15700.0
2014-03-18 12:15:00,53.1,53.14,53.03,53.05,19300.0,46.1252,46.1599,46.0644,46.0817,19300.0
2014-03-18 12:20:00,53.05,53.11,53.0,53.11,20500.0,46.0817,46.1338,46.0383,46.1338,20500.0
2014-03-18 12:25:00,53.11,53.15,53.06,53.11,28300.0,46.1338,46.1686,46.0904,46.1338,28300.0
2014-03-18 12:30:00,53.12,53.12,53.06,53.06,28100.0,46.1425,46.1425,46.0904,46.0904,28100.0
2014-03-18 12:35:00,53.05,53.13,53.05,53.06,32400.0,46.0817,46.1512,46.0817,46.0904,32400.0
2014-03-18 12:40:00,53.06,53.06,52.92,52.93,11600.0,46.0904,46.0904,45.9688,45.9775,11600.0
2014-03-18 12:45:00,52.92,52.98,52.91,52.93,21400.0,45.9688,46.0209,45.9601,45.9775,21400.0
2014-03-18 12:50:00,52.92,53.03,52.89,53.03,17500.0,45.9688,46.0644,45.9427,46.0644,17500.0
2014-03-18 12:55:00,53.03,53.09,52.99,53.09,17200.0,46.0644,46.1165,46.0296,46.1165,17200.0
2014-03-18 13:00:00,53.1,53.1,52.94,52.94,14000.0,46.1252,46.1252,45.9862,45.9862,14000.0
2014-03-18 13:05:00,52.92,53.02,52.89,53.02,31400.0,45.9688,46.0557,45.9427,46.0557,31400.0
2014-03-18 13:10:00,53.01,53.01,52.89,52.89,5900.0,46.047,46.047,45.9427,45.9427,5900.0
2014-03-18 13:15:00,52.9,52.95,52.9,52.95,8300.0,45.9514,45.9949,45.9514,45.9949,8300.0
2014-03-18 13:20:00,52.95,52.98,52.93,52.93,5700.0,45.9949,46.0209,45.9775,45.9775,5700.0
2014-03-18 13:25:00,52.94,52.97,52.93,52.93,5200.0,45.9862,46.0122,45.9775,45.9775,5200.0
2014-03-18 13:30:00,52.93,52.94,52.77,52.8,45000.0,45.9775,45.9862,45.8385,45.8646,45000.0
2014-03-18 13:35:00,52.8,52.84,52.77,52.79,14900.0,45.8646,45.8993,45.8385,45.8559,14900.0
2014-03-18 13:40:00,52.77,52.87,52.77,52.82,24700.0,45.8385,45.9254,45.8385,45.8819,24700.0
2014-03-18 13:45:00,52.81,52.86,52.78,52.86,8200.0,45.8733,45.9167,45.8472,45.9167,8200.0
2014-03-18 13:50:00,52.87,52.92,52.85,52.85,10100.0,45.9254,45.9688,45.908,45.908,10100.0
2014-03-18 13:55:00,52.85,52.9,52.84,52.9,28900.0,45.908,45.9514,45.8993,45.9514,28900.0
2014-03-18 14:00:00,52.9,52.97,52.89,52.96,11700.0,45.9514,46.0122,45.9427,46.0036,11700.0
2014-03-18 14:05:00,52.96,52.96,52.92,52.92,11600.0,46.0036,46.0036,45.9688,45.9688,11600.0
2014-03-18 14:10:00,52.92,52.92,52.9,52.9,5100.0,45.9688,45.9688,45.9514,45.9514,5100.0
2014-03-18 14:15:00,52.9,52.95,52.89,52.91,15800.0,45.9514,45.9949,45.9427,45.9601,15800.0
2014-03-18 14:20:00,52.92,53.03,52.92,53.0,10400.0,45.9688,46.0644,45.9688,46.0383,10400.0
2014-03-18 14:25:00,53.0,53.03,52.99,53.0,14600.0,46.0383,46.0644,46.0296,46.0383,14600.0
2014-03-18 14:30:00,52.99,53.04,52.98,53.01,30300.0,46.0296,46.073,46.0209,46.047,30300.0
2014-03-18 14:35:00,53.0,53.02,53.0,53.01,15800.0,46.0383,46.0557,46.0383,46.047,15800.0
2014-03-18 14:40:00,53.01,53.05,52.99,53.05,26800.0,46.047,46.0817,46.0296,46.0817,26800.0
2014-03-18 14:45:00,53.05,53.15,53.05,53.14,19400.0,46.0817,46.1686,46.0817,46.1599,19400.0
2014-03-18 14:50:00,53.14,53.15,53.13,53.13,13100.0,46.1599,46.1686,46.1512,46.1512,13100.0
2014-03-18 14:55:00,53.14,53.15,53.13,53.15,48800.0,46.1599,46.1686,46.1512,46.1686,48800.0
2014-03-18 15:00:00,53.15,53.16,53.09,53.1,53000.0,46.1686,46.1773,46.1165,46.1252,53000.0
2014-03-18 15:05:00,53.1,53.15,53.09,53.11,26000.0,46.1252,46.1686,46.1165,46.1338,26000.0
2014-03-18 15:10:00,53.1,53.11,53.07,53.07,31300.0,46.1252,46.1338,46.0991,46.0991,31300.0
2014-03-18 15:15:00,53.07,53.09,53.07,53.08,22000.0,46.0991,46.1165,46.0991,46.1078,22000.0
2014-03-18 15:20:00,53.08,53.09,53.07,53.09,31500.0,46.1078,46.1165,46.0991,46.1165,31500.0
2014-03-18 15:25:00,53.09,53.1,53.06,53.08,31100.0,46.1165,46.1252,46.0904,46.1078,31100.0
2014-03-18 15:30:00,53.08,53.14,53.08,53.14,32800.0,46.1078,46.1599,46.1078,46.1599,32800.0
2014-03-18 15:35:00,53.14,53.15,53.13,53.13,33500.0,46.1599,46.1686,46.1512,46.1512,33500.0
2014-03-18 15:40:00,53.13,53.14,52.99,53.03,76000.0,46.1512,46.1599,46.0296,46.0644,76000.0
2014-03-18 15:45:00,53.02,53.03,52.98,53.0,66100.0,46.0557,46.0644,46.0209,46.0383,66100.0
2014-03-18 15:50:00,53.0,53.06,53.0,53.06,75000.0,46.0383,46.0904,46.0383,46.0904,75000.0
2014-03-18 15:55:00,53.05,53.13,53.02,53.13,120600.0,46.0817,46.1512,46.0557,46.1512,120600.0
2014-03-19 09:30:00,52.94,53.19,52.88,53.13,39800.0,45.9862,46.2033,45.9341,46.1512,39800.0
2014-03-19 09:35:00,53.17,53.2,53.1,53.17,7400.0,46.186,46.212,46.1252,46.186,7400.0
2014-03-19 09:40:00,53.16,53.2,53.11,53.2,12400.0,46.1773,46.212,46.1338,46.212,12400.0
2014-03-19 09:45:00,53.18,53.19,53.04,53.06,10300.0,46.1947,46.2033,46.073,46.0904,10300.0
2014-03-19 09:50:00,53.07,53.13,53.05,53.13,7100.0,46.0991,46.1512,46.0817,46.1512,7100.0
2014-03-19 09:55:00,53.12,53.21,53.1,53.18,9000.0,46.1425,46.2207,46.1252,46.1947,9000.0
2014-03-19 10:00:00,53.18,53.2,53.11,53.11,6600.0,46.1947,46.212,46.1338,46.1338,6600.0
2014-03-19 10:05:00,53.11,53.11,53.04,53.1,14000.0,46.1338,46.1338,46.073,46.1252,14000.0
2014-03-19 10:10:00,53.11,53.14,53.09,53.1,10100.0,46.1338,46.1599,46.1165,46.1252,10100.0
2014-03-19 10:15:00,53.1,53.1,53.05,53.09,15000.0,46.1252,46.1252,46.0817,46.1165,15000.0
2014-03-19 10:20:00,53.09,53.11,53.05,53.07,14500.0,46.1165,46.1338,46.0817,46.0991,14500.0
2014-03-19 10:25:00,53.09,53.09,53.04,53.05,12400.0,46.1165,46.1165,46.073,46.0817,12400.0
2014-03-19 10:30:00,53.06,53.08,53.0,53.05,18700.0,46.0904,46.1078,46.0383,46.0817,18700.0
2014-03-19 10:35:00,53.05,53.06,52.97,53.02,30900.0,46.0817,46.0904,46.0122,46.0557,30900.0
2014-03-19 10:40:00,53.03,53.05,52.97,53.05,12700.0,46.0644,46.0817,46.0122,46.0817,12700.0
2014-03-19 10:45:00,53.06,53.07,53.03,53.06,11100.0,46.0904,46.0991,46.0644,46.0904,11100.0
2014-03-19 10:50:00,53.06,53.06,53.0,53.04,8600.0,46.0904,46.0904,46.0383,46.073,8600.0
2014-03-19 10:55:00,53.03,53.06,52.97,52.97,9000.0,46.0644,46.0904,46.0122,46.0122,9000.0
2014-03-19 11:00:00,52.96,52.98,52.94,52.98,9200.0,46.0036,46.0209,45.9862,46.0209,9200.0
2014-03-19 11:05:00,52.98,53.01,52.92,52.93,14800.0,46.0209,46.047,45.9688,45.9775,14800.0
2014-03-19 11:10:00,52.92,52.94,52.87,52.88,5900.0,45.9688,45.9862,45.9254,45.9341,5900.0
2014-03-19 11:15:00,52.89,52.91,52.86,52.89,8500.0,45.9427,45.9601,45.9167,45.9427,8500.0
2014-03-19 11:20:00,52.9,52.93,52.9,52.92,7400.0,45.9514,45.9775,45.9514,45.9688,7400.0
2014-03-19 11:25:00,52.91,52.91,52.85,52.85,7800.0,45.9601,45.9601,45.908,45.908,7800.0
2014-03-19 11:30:00,52.85,52.86,52.75,52.75,9000.0,45.908,45.9167,45.8211,45.8211,9000.0
2014-03-19 11:35:00,52.76,52.82,52.75,52.76,5400.0,45.8298,45.8819,45.8211,45.8298,5400.0
2014-03-19 11:40:00,52.76,52.86,52.74,52.79,11600.0,45.8298,45.9167,45.8124,45.8559,11600.0
2014-03-19 11:45:00,52.78,52.84,52.77,52.79,6100.0,45.8472,45.8993,45.8385,45.8559,6100.0
2014-03-19 11:50:00,52.79,52.81,52.73,52.76,17300.0,45.8559,45.8733,45.8038,45.8298,17300.0
2014-03-19 11:55:00,52.77,52.79,52.72,52.75,22400.0,45.8385,45.8559,45.7951,45.8211,22400.0
2014-03-19 12:00:00,52.75,52.85,52.75,52.85,14400.0,45.8211,45.908,45.8211,45.908,14400.0
2014-03-19 12:05:00,52.85,52.91,52.83,52.86,15500.0,45.908,45.9601,45.8906,45.9167,15500.0
2014-03-19 12:10:00,52.87,52.95,52.86,52.87,8300.0,45.9254,45.9949,45.9167,45.9254,8300.0
2014-03-19 12:15:00,52.9,52.95,52.88,52.89,10300.0,45.9514,45.9949,45.9341,45.9427,10300.0
2014-03-19 12:20:00,52.91,52.91,52.88,52.9,5900.0,45.9601,45.9601,45.9341,45.9514,5900.0
2014-03-19 12:25:00,52.91,52.99,52.91,52.96,11000.0,45.9601,46.0296,45.9601,46.0036,11000.0
2014-03-19 12:30:00,52.95,53.11,52.95,53.1,15200.0,45.9949,46.1338,45.9949,46.1252,15200.0
2014-03-19 12:35:00,53.1,53.12,53.05,53.12,16500.0,46.1252,46.1425,46.0817,46.1425,16500.0
2014-03-19 12:40:00,53.12,53.17,53.1,53.1,22800.0,46.1425,46.186,46.1252,46.1252,22800.0
2014-03-19 12:45:00,53.1,53.24,53.1,53.24,31100.0,46.1252,46.2468,46.1252,46.2468,31100.0
2014-03-19 12:50:00,53.25,53.29,53.25,53.28,15800.0,46.2555,46.2902,46.2555,46.2815,15800.0
2014-03-19 12:55:00,53.28,53.36,53.24,53.25,32500.0,46.2815,46.351,46.2468,46.2555,32500.0
2014-03-19 13:00:00,53.25,53.29,53.25,53.27,11800.0,46.2555,46.2902,46.2555,46.2728,11800.0
2014-03-19 13:05:00,53.26,53.34,53.26,53.34,15200.0,46.2641,46.3336,46.2641,46.3336,15200.0
2014-03-19 13:10:00,53.34,53.38,53.34,53.35,23800.0,46.3336,46.3684,46.3336,46.3423,23800.0
2014-03-19 13:15:00,53.35,53.37,53.29,53.3,18200.0,46.3423,46.3597,46.2902,46.2989,18200.0
2014-03-19 13:20:00,53.3,53.35,53.28,53.33,19700.0,46.2989,46.3423,46.2815,46.3249,19700.0
2014-03-19 13:25:00,53.32,53.36,53.32,53.35,5900.0,46.3163,46.351,46.3163,46.3423,5900.0
2014-03-19 13:30:00,53.35,53.4,53.34,53.39,7400.0,46.3423,46.3858,46.3336,46.3771,7400.0
2014-03-19 13:35:00,53.4,53.48,53.39,53.4,13700.0,46.3858,46.4552,46.3771,46.3858,13700.0
2014-03-19 13:40:00,53.41,53.41,53.36,53.41,16800.0,46.3944,46.3944,46.351,46.3944,16800.0
2014-03-19 13:45:00,53.41,53.42,53.39,53.4,5600.0,46.3944,46.4031,46.3771,46.3858,5600.0
2014-03-19 13:50:00,53.4,53.43,53.4,53.43,5400.0,46.3858,46.4118,46.3858,46.4118,5400.0
2014-03-19 13:55:00,53.42,53.43,53.39,53.4,24300.0,46.4031,46.4118,46.3771,46.3858,24300.0
2014-03-19 14:00:00,53.4,53.46,53.28,53.3,44100.0,46.3858,46.4379,46.2815,46.2989,44100.0
2014-03-19 14:05:00,53.29,53.31,53.17,53.23,65200.0,46.2902,46.3076,46.186,46.2381,65200.0
2014-03-19 14:10:00,53.26,53.33,53.24,53.3,15900.0,46.2641,46.3249,46.2468,46.2989,15900.0
2014-03-19 14:15:00,53.31,53.38,53.28,53.38,18400.0,46.3076,46.3684,46.2815,46.3684,18400.0
2014-03-19 14:20:00,53.39,53.5,53.36,53.46,15300.0,46.3771,46.4726,46.351,46.4379,15300.0
2014-03-19 14:25:00,53.47,53.49,53.42,53.43,12500.0,46.4466,46.4639,46.4031,46.4118,12500.0
2014-03-19 14:30:00,53.42,53.47,53.42,53.45,22300.0,46.4031,46.4466,46.4031,46.4292,22300.0
2014-03-19 14:35:00,53.46,53.46,53.31,53.32,16400.0,46.4379,46.4379,46.3076,46.3163,16400.0
2014-03-19 14:40:00,53.29,53.33,53.25,53.32,12900.0,46.2902,46.3249,46.2555,46.3163,12900.0
2014-03-19 14:45:00,53.33,53.38,53.26,53.26,14400.0,46.3249,46.3684,46.2641,46.2641,14400.0
2014-03-19 14:50:00,53.26,53.38,53.26,53.3,14900.0,46.2641,46.3684,46.2641,46.2989,14900.0
2014-03-19 14:55:00,53.31,53.33,53.28,53.3,13700.0,46.3076,46.3249,46.2815,46.2989,13700.0
2014-03-19 15:00:00,53.3,53.3,53.25,53.25,14500.0,46.2989,46.2989,46.2555,46.2555,14500.0
2014-03-19 15:05:00,53.25,53.25,52.92,52.92,48500.0,46.2555,46.2555,45.9688,45.9688,48500.0
2014-03-19 15:10:00,52.92,52.93,52.73,52.88,36400.0,45.9688,45.9775,45.8038,45.9341,36400.0
2014-03-19 15:15:00,52.89,52.96,52.85,52.91,53100.0,45.9427,46.0036,45.908,45.9601,53100.0
2014-03-19 15:20:00,52.91,52.97,52.89,52.96,44200.0,45.9601,46.0122,45.9427,46.0036,44200.0
2014-03-19 15:25:00,52.97,53.05,52.97,53.04,21100.0,46.0122,46.0817,46.0122,46.073,21100.0
2014-03-19 15:30:00,53.05,53.14,53.02,53.13,28300.0,46.0817,46.1599,46.0557,46.1512,28300.0
2014-03-19 15:35:00,53.13,53.31,53.08,53.1,71900.0,46.1512,46.3076,46.1078,46.1252,71900.0
2014-03-19 15:40:00,53.09,53.2,53.03,53.17,36800.0,46.1165,46.212,46.0644,46.186,36800.0
2014-03-19 15:45:00,53.17,53.2,53.06,53.08,63100.0,46.186,46.212,46.0904,46.1078,63100.0
2014-03-19 15:50:00,53.08,53.09,53.01,53.09,55800.0,46.1078,46.1165,46.047,46.1165,55800.0
2014-03-19 15:55:00,53.09,53.14,53.06,53.09,73800.0,46.1165,46.1599,46.0904,46.1165,73800.0
2014-03-20 09:30:00,52.68,52.89,52.68,52.89,21000.0,45.7603,45.9427,45.7603,45.9427,21000.0
2014-03-20 09:35:00,52.88,52.97,52.86,52.97,10500.0,45.9341,46.0122,45.9167,46.0122,10500.0
2014-03-20 09:40:00,52.97,53.15,52.94,52.94,26500.0,46.0122,46.1686,45.9862,45.9862,26500.0
2014-03-20 09:45:00,52.94,52.95,52.83,52.85,22700.0,45.9862,45.9949,45.8906,45.908,22700.0
2014-03-20 09:50:00,52.86,52.87,52.82,52.84,6400.0,45.9167,45.9254,45.8819,45.8993,6400.0
2014-03-20 09:55:00,52.85,52.87,52.84,52.87,3400.0,45.908,45.9254,45.8993,45.9254,3400.0
2014-03-20 10:00:00,52.87,52.95,52.86,52.94,9600.0,45.9254,45.9949,45.9167,45.9862,9600.0
2014-03-20 10:05:00,52.92,53.18,52.92,53.18,13100.0,45.9688,46.1947,45.9688,46.1947,13100.0
2014-03-20 10:10:00,53.18,53.2,53.1,53.19,14500.0,46.1947,46.212,46.1252,46.2033,14500.0
2014-03-20 10:15:00,53.18,53.33,53.18,53.32,14400.0,46.1947,46.3249,46.1947,46.3163,14400.0
2014-03-20 10:20:00,53.31,53.36,53.21,53.28,41200.0,46.3076,46.351,46.2207,46.2815,41200.0
2014-03-20 10:25:00,53.29,53.29,53.25,53.28,14000.0,46.2902,46.2902,46.2555,46.2815,14000.0
2014-03-20 10:30:00,53.28,53.46,53.28,53.45,15300.0,46.2815,46.4379,46.2815,46.4292,15300.0
2014-03-20 10:35:00,53.46,53.48,53.4,53.43,17700.0,46.4379,46.4552,46.3858,46.4118,17700.0
2014-03-20 10:40:00,53.42,53.58,53.4,53.57,19200.0,46.4031,46.5421,46.3858,46.5334,19200.0
2014-03-20 10:45:00,53.56,53.57,53.5,53.52,9100.0,46.5247,46.5334,46.4726,46.49,9100.0
2014-03-20 10:50:00,53.52,53.55,53.49,53.53,19300.0,46.49,46.5161,46.4639,46.4987,19300.0
2014-03-20 10:55:00,53.52,53.59,53.5,53.59,28000.0,46.49,46.5508,46.4726,46.5508,28000.0
2014-03-20 11:00:00,53.58,53.65,53.58,53.64,59300.0,46.5421,46.6029,46.5421,46.5942,59300.0
2014-03-20 11:05:00,53.63,53.64,53.6,53.63,16700.0,46.5855,46.5942,46.5595,46.5855,16700.0
2014-03-20 11:10:00,53.63,53.64,53.59,53.6,32000.0,46.5855,46.5942,46.5508,46.5595,32000.0
2014-03-20 11:15:00,53.61,53.67,53.61,53.66,13900.0,46.5682,46.6203,46.5682,46.6116,13900.0
2014-03-20 11:20:00,53.68,53.72,53.67,53.72,21700.0,46.629,46.6637,46.6203,46.6637,21700.0
2014-03-20 11:25:00,53.71,53.71,53.56,53.57,27200.0,46.655,46.655,46.5247,46.5334,27200.0
2014-03-20 11:30:00,53.58,53.58,53.55,53.56,14000.0,46.5421,46.5421,46.5161,46.5247,14000.0
2014-03-20 11:35:00,53.56,53.57,53.53,53.54,9900.0,46.5247,46.5334,46.4987,46.5074,9900.0
2014-03-20 11:40:00,53.57,53.59,53.54,53.55,15000.0,46.5334,46.5508,46.5074,46.5161,15000.0
2014-03-20 11:45:00,53.56,53.59,53.52,53.59,35500.0,46.5247,46.5508,46.49,46.5508,35500.0
2014-03-20 11:50:00,53.6,53.65,53.6,53.64,11700.0,46.5595,46.6029,46.5595,46.5942,11700.0
2014-03-20 11:55:00,53.63,53.74,53.63,53.72,35100.0,46.5855,46.6811,46.5855,46.6637,35100.0
2014-03-20 12:00:00,53.73,53.76,53.72,53.72,16100.0,46.6724,46.6985,46.6637,46.6637,16100.0
2014-03-20 12:05:00,53.74,53.77,53.74,53.76,8700.0,46.6811,46.7072,46.6811,46.6985,8700.0
2014-03-20 12:10:00,53.75,53.79,53.69,53.78,17700.0,46.6898,46.7245,46.6377,46.7158,17700.0
2014-03-20 12:15:00,53.78,53.88,53.77,53.88,13900.0,46.7158,46.8027,46.7072,46.8027,13900.0
2014-03-20 12:20:00,53.88,53.96,53.88,53.95,18300.0,46.8027,46.8722,46.8027,46.8635,18300.0
2014-03-20 12:25:00,53.94,54.07,53.93,54.06,41000.0,46.8548,46.9677,46.8461,46.9591,41000.0
2014-03-20 12:30:00,54.05,54.11,54.03,54.11,32900.0,46.9504,47.0025,46.933,47.0025,32900.0
2014-03-20 12:35:00,54.1,54.11,54.04,54.07,24900.0,46.9938,47.0025,46.9417,46.9677,24900.0
2014-03-20 12:40:00,54.07,54.08,54.04,54.08,6300.0,46.9677,46.9764,46.9417,46.9764,6300.0
2014-03-20 12:45:00,54.08,54.19,54.08,54.19,16400.0,46.9764,47.072,46.9764,47.072,16400.0
2014-03-20 12:50:00,54.19,54.19,54.14,54.15,12300.0,47.072,47.072,47.0286,47.0372,12300.0
2014-03-20 12:55:00,54.16,54.22,54.16,54.2,10200.0,47.0459,47.098,47.0459,47.0807,10200.0
2014-03-20 13:00:00,54.22,54.25,54.21,54.22,23200.0,47.098,47.1241,47.0894,47.098,23200.0
2014-03-20 13:05:00,54.21,54.24,54.2,54.24,38000.0,47.0894,47.1154,47.0807,47.1154,38000.0
2014-03-20 13:10:00,54.24,54.25,54.22,54.24,14900.0,47.1154,47.1241,47.098,47.1154,14900.0
2014-03-20 13:15:00,54.23,54.24,54.16,54.16,11100.0,47.1067,47.1154,47.0459,47.0459,11100.0
2014-03-20 13:20:00,54.16,54.16,54.11,54.12,4600.0,47.0459,47.0459,47.0025,47.0112,4600.0
2014-03-20 13:25:00,54.13,54.16,54.07,54.15,9800.0,47.0199,47.0459,46.9677,47.0372,9800.0
2014-03-20 13:30:00,54.15,54.21,54.15,54.18,10500.0,47.0372,47.0894,47.0372,47.0633,10500.0
2014-03-20 13:35:00,54.18,54.25,54.17,54.24,11600.0,47.0633,47.1241,47.0546,47.1154,11600.0
2014-03-20 13:40:00,54.23,54.24,54.22,54.23,9600.0,47.1067,47.1154,47.098,47.1067,9600.0
2014-03-20 13:45:00,54.23,54.24,54.2,54.2,11800.0,47.1067,47.1154,47.0807,47.0807,11800.0
2014-03-20 13:50:00,54.21,54.23,54.13,54.14,26300.0,47.0894,47.1067,47.0199,47.0286,26300.0
2014-03-20 13:55:00,54.14,54.15,54.11,54.11,14600.0,47.0286,47.0372,47.0025,47.0025,14600.0
2014-03-20 14:00:00,54.12,54.12,54.08,54.1,13800.0,47.0112,47.0112,46.9764,46.9938,13800.0
2014-03-20 14:05:00,54.11,54.18,54.1,54.18,8300.0,47.0025,47.0633,46.9938,47.0633,8300.0
2014-03-20 14:10:00,54.17,54.21,54.17,54.2,7600.0,47.0546,47.0894,47.0546,47.0807,7600.0
2014-03-20 14:15:00,54.2,54.25,54.19,54.25,20400.0,47.0807,47.1241,47.072,47.1241,20400.0
2014-03-20 14:20:00,54.25,54.29,54.25,54.29,7300.0,47.1241,47.1589,47.1241,47.1589,7300.0
2014-03-20 14:25:00,54.29,54.34,54.28,54.34,37400.0,47.1589,47.2023,47.1502,47.2023,37400.0
2014-03-20 14:30:00,54.34,54.37,54.33,54.37,48900.0,47.2023,47.2283,47.1936,47.2283,48900.0
2014-03-20 14:35:00,54.37,54.45,54.37,54.4,71300.0,47.2283,47.2978,47.2283,47.2544,71300.0
2014-03-20 14:40:00,54.41,54.41,54.4,54.4,6500.0,47.2631,47.2631,47.2544,47.2544,6500.0
2014-03-20 14:45:00,54.4,54.41,54.28,54.39,45400.0,47.2544,47.2631,47.1502,47.2457,45400.0
2014-03-20 14:50:00,54.39,54.42,54.39,54.42,6700.0,47.2457,47.2718,47.2457,47.2718,6700.0
2014-03-20 14:55:00,54.41,54.44,54.4,54.4,15900.0,47.2631,47.2891,47.2544,47.2544,15900.0
2014-03-20 15:00:00,54.41,54.42,54.4,54.41,38000.0,47.2631,47.2718,47.2544,47.2631,38000.0
2014-03-20 15:05:00,54.41,54.45,54.4,54.4,27700.0,47.2631,47.2978,47.2544,47.2544,27700.0
2014-03-20 15:10:00,54.41,54.41,54.37,54.4,22700.0,47.2631,47.2631,47.2283,47.2544,22700.0
2014-03-20 15:15:00,54.4,54.41,54.39,54.4,16400.0,47.2544,47.2631,47.2457,47.2544,16400.0
2014-03-20 15:20:00,54.39,54.4,54.39,54.39,18900.0,47.2457,47.2544,47.2457,47.2457,18900.0
2014-03-20 15:25:00,54.39,54.39,54.37,54.38,28700.0,47.2457,47.2457,47.2283,47.237,28700.0
2014-03-20 15:30:00,54.39,54.45,54.36,54.36,42900.0,47.2457,47.2978,47.2197,47.2197,42900.0
2014-03-20 15:35:00,54.36,54.37,54.34,54.34,26100.0,47.2197,47.2283,47.2023,47.2023,26100.0
2014-03-20 15:40:00,54.34,54.34,54.29,54.31,50000.0,47.2023,47.2023,47.1589,47.1762,50000.0
2014-03-20 15:45:00,54.3,54.34,54.27,54.34,69200.0,47.1675,47.2023,47.1415,47.2023,69200.0
2014-03-20 15:50:00,54.34,54.38,54.32,54.38,69300.0,47.2023,47.237,47.1849,47.237,69300.0
2014-03-20 15:55:00,54.38,54.49,54.37,54.43,125200.0,47.237,47.3326,47.2283,47.2805,125200.0
2014-03-21 09:30:00,54.41,54.5,54.16,54.16,82400.0,47.2631,47.3413,47.0459,47.0459,82400.0
2014-03-21 09:35:00,54.16,54.34,54.16,54.26,7600.0,47.0459,47.2023,47.0459,47.1328,7600.0
2014-03-21 09:40:00,54.26,54.27,54.09,54.27,24700.0,47.1328,47.1415,46.9851,47.1415,24700.0
2014-03-21 09:45:00,54.28,54.41,54.28,54.41,3700.0,47.1502,47.2631,47.1502,47.2631,3700.0
2014-03-21 09:50:00,54.37,54.46,54.33,54.42,12200.0,47.2283,47.3065,47.1936,47.2718,12200.0
2014-03-21 09:55:00,54.47,54.47,54.39,54.39,8100.0,47.3152,47.3152,47.2457,47.2457,8100.0
2014-03-21 10:00:00,54.39,54.48,54.34,54.4,11100.0,47.2457,47.3239,47.2023,47.2544,11100.0
2014-03-21 10:05:00,54.4,54.57,54.4,54.53,23500.0,47.2544,47.4021,47.2544,47.3673,23500.0
2014-03-21 10:10:00,54.54,54.7,54.52,54.68,18700.0,47.376,47.515,47.3586,47.4976,18700.0
2014-03-21 10:15:00,54.67,54.71,54.62,54.64,24500.0,47.4889,47.5237,47.4455,47.4629,24500.0
2014-03-21 10:20:00,54.62,54.7,54.61,54.63,15800.0,47.4455,47.515,47.4368,47.4542,15800.0
2014-03-21 10:25:00,54.62,54.7,54.57,54.66,68300.0,47.4455,47.515,47.4021,47.4803,68300.0
2014-03-21 10:30:00,54.7,54.77,54.66,54.76,26700.0,47.515,47.5758,47.4803,47.5671,26700.0
2014-03-21 10:35:00,54.76,54.82,54.75,54.75,16700.0,47.5671,47.6192,47.5584,47.5584,16700.0
2014-03-21 10:40:00,54.75,54.75,54.63,54.63,7900.0,47.5584,47.5584,47.4542,47.4542,7900.0
2014-03-21 10:45:00,54.63,54.68,54.63,54.68,11400.0,47.4542,47.4976,47.4542,47.4976,11400.0
2014-03-21 10:50:00,54.68,54.77,54.68,54.74,12900.0,47.4976,47.5758,47.4976,47.5497,12900.0
2014-03-21 10:55:00,54.75,54.86,54.75,54.83,15300.0,47.5584,47.654,47.5584,47.6279,15300.0
2014-03-21 11:00:00,54.84,54.87,54.73,54.77,8600.0,47.6366,47.6627,47.5411,47.5758,8600.0
2014-03-21 11:05:00,54.75,54.77,54.71,54.73,6800.0,47.5584,47.5758,47.5237,47.5411,6800.0
2014-03-21 11:10:00,54.72,54.79,54.72,54.79,5200.0,47.5324,47.5932,47.5324,47.5932,5200.0
2014-03-21 11:15:00,54.8,54.88,54.8,54.87,7800.0,47.6019,47.6714,47.6019,47.6627,7800.0
2014-03-21 11:20:00,54.88,54.89,54.84,54.87,13900.0,47.6714,47.68,47.6366,47.6627,13900.0
2014-03-21 11:25:00,54.88,54.91,54.85,54.86,19600.0,47.6714,47.6974,47.6453,47.654,19600.0
2014-03-21 11:30:00,54.86,54.92,54.86,54.88,7500.0,47.654,47.7061,47.654,47.6714,7500.0
2014-03-21 11:35:00,54.87,54.87,54.8,54.8,5500.0,47.6627,47.6627,47.6019,47.6019,5500.0
2014-03-21 11:40:00,54.8,54.82,54.79,54.79,4900.0,47.6019,47.6192,47.5932,47.5932,4900.0
2014-03-21 11:45:00,54.79,54.83,54.78,54.81,6600.0,47.5932,47.6279,47.5845,47.6105,6600.0
2014-03-21 11:50:00,54.81,54.82,54.75,54.75,11800.0,47.6105,47.6192,47.5584,47.5584,11800.0
2014-03-21 11:55:00,54.75,54.75,54.74,54.74,3400.0,47.5584,47.5584,47.5497,47.5497,3400.0
2014-03-21 12:00:00,54.74,54.8,54.74,54.8,4300.0,47.5497,47.6019,47.5497,47.6019,4300.0
2014-03-21 12:05:00,54.79,54.93,54.79,54.93,13600.0,47.5932,47.7148,47.5932,47.7148,13600.0
2014-03-21 12:10:00,54.9,54.93,54.87,54.9,6900.0,47.6887,47.7148,47.6627,47.6887,6900.0
2014-03-21 12:15:00,54.89,54.89,54.86,54.86,3700.0,47.68,47.68,47.654,47.654,3700.0
2014-03-21 12:20:00,54.86,54.86,54.81,54.85,4700.0,47.654,47.654,47.6105,47.6453,4700.0
2014-03-21 12:25:00,54.83,54.84,54.8,54.81,3400.0,47.6279,47.6366,47.6019,47.6105,3400.0
2014-03-21 12:30:00,54.81,54.81,54.73,54.73,4700.0,47.6105,47.6105,47.5411,47.5411,4700.0
2014-03-21 12:35:00,54.73,54.73,54.65,54.67,6100.0,47.5411,47.5411,47.4716,47.4889,6100.0
2014-03-21 12:40:00,54.66,54.73,54.66,54.73,3500.0,47.4803,47.5411,47.4803,47.5411,3500.0
2014-03-21 12:45:00,54.73,54.78,54.73,54.73,7700.0,47.5411,47.5845,47.5411,47.5411,7700.0
2014-03-21 12:50:00,54.73,54.74,54.67,54.67,1800.0,47.5411,47.5497,47.4889,47.4889,1800.0
2014-03-21 12:55:00,54.68,54.72,54.67,54.72,8600.0,47.4976,47.5324,47.4889,47.5324,8600.0
2014-03-21 13:00:00,54.71,54.76,54.7,54.74,4900.0,47.5237,47.5671,47.515,47.5497,4900.0
2014-03-21 13:05:00,54.72,54.74,54.68,54.68,4600.0,47.5324,47.5497,47.4976,47.4976,4600.0
2014-03-21 13:10:00,54.68,54.7,54.63,54.65,4700.0,47.4976,47.515,47.4542,47.4716,4700.0
2014-03-21 13:15:00,54.65,54.65,54.61,54.62,8200.0,47.4716,47.4716,47.4368,47.4455,8200.0
2014-03-21 13:20:00,54.62,54.62,54.53,54.53,6600.0,47.4455,47.4455,47.3673,47.3673,6600.0
2014-03-21 13:25:00,54.52,54.53,54.44,54.46,7300.0,47.3586,47.3673,47.2891,47.3065,7300.0
2014-03-21 13:30:00,54.46,54.47,54.41,54.44,5500.0,47.3065,47.3152,47.2631,47.2891,5500.0
2014-03-21 13:35:00,54.44,54.46,54.39,54.43,7700.0,47.2891,47.3065,47.2457,47.2805,7700.0
2014-03-21 13:40:00,54.43,54.44,54.4,54.43,11100.0,47.2805,47.2891,47.2544,47.2805,11100.0
2014-03-21 13:45:00,54.38,54.39,54.34,54.34,2100.0,47.237,47.2457,47.2023,47.2023,2100.0
2014-03-21 13:50:00,54.35,54.47,54.35,54.45,11000.0,47.211,47.3152,47.211,47.2978,11000.0
2014-03-21 13:55:00,54.46,54.5,54.42,54.42,7200.0,47.3065,47.3413,47.2718,47.2718,7200.0
2014-03-21 14:00:00,54.42,54.46,54.39,54.45,6000.0,47.2718,47.3065,47.2457,47.2978,6000.0
2014-03-21 14:05:00,54.44,54.47,54.44,54.46,3200.0,47.2891,47.3152,47.2891,47.3065,3200.0
2014-03-21 14:10:00,54.45,54.53,54.42,54.47,23900.0,47.2978,47.3673,47.2718,47.3152,23900.0
2014-03-21 14:15:00,54.43,54.48,54.4,54.41,7300.0,47.2805,47.3239,47.2544,47.2631,7300.0
2014-03-21 14:20:00,54.39,54.43,54.35,54.42,9800.0,47.2457,47.2805,47.211,47.2718,9800.0
2014-03-21 14:25:00,54.42,54.45,54.41,54.43,20400.0,47.2718,47.2978,47.2631,47.2805,20400.0
2014-03-21 14:30:00,54.41,54.44,54.35,54.35,34000.0,47.2631,47.2891,47.211,47.211,34000.0
2014-03-21 14:35:00,54.35,54.37,54.34,54.37,29200.0,47.211,47.2283,47.2023,47.2283,29200.0
2014-03-21 14:40:00,54.37,54.37,54.34,54.37,12600.0,47.2283,47.2283,47.2023,47.2283,12600.0
2014-03-21 14:45:00,54.37,54.37,54.36,54.36,29300.0,47.2283,47.2283,47.2197,47.2197,29300.0
2014-03-21 14:50:00,54.36,54.37,54.35,54.35,10100.0,47.2197,47.2283,47.211,47.211,10100.0
2014-03-21 14:55:00,54.35,54.38,54.29,54.38,15700.0,47.211,47.237,47.1589,47.237,15700.0
2014-03-21 15:00:00,54.38,54.38,54.26,54.27,11900.0,47.237,47.237,47.1328,47.1415,11900.0
2014-03-21 15:05:00,54.26,54.39,54.25,54.35,10100.0,47.1328,47.2457,47.1241,47.211,10100.0
2014-03-21 15:10:00,54.35,54.42,54.32,54.32,8600.0,47.211,47.2718,47.1849,47.1849,8600.0
2014-03-21 15:15:00,54.31,54.36,54.3,54.33,10200.0,47.1762,47.2197,47.1675,47.1936,10200.0
2014-03-21 15:20:00,54.32,54.33,54.23,54.29,30800.0,47.1849,47.1936,47.1067,47.1589,30800.0
2014-03-21 15:25:00,54.29,54.33,54.26,54.31,23600.0,47.1589,47.1936,47.1328,47.1762,23600.0
2014-03-21 15:30:00,54.32,54.32,54.25,54.25,43400.0,47.1849,47.1849,47.1241,47.1241,43400.0
2014-03-21 15:35:00,54.25,54.29,54.25,54.27,19400.0,47.1241,47.1589,47.1241,47.1415,19400.0
2014-03-21 15:40:00,54.26,54.26,54.2,54.23,60300.0,47.1328,47.1328,47.0807,47.1067,60300.0
2014-03-21 15:45:00,54.24,54.38,54.23,54.37,90400.0,47.1154,47.237,47.1067,47.2283,90400.0
2014-03-21 15:50:00,54.37,54.48,54.36,54.44,106100.0,47.2283,47.3239,47.2197,47.2891,106100.0
2014-03-21 15:55:00,54.44,54.51,54.39,54.39,138500.0,47.2891,47.35,47.2457,47.2457,138500.0
2014-03-24 09:30:00,54.3,54.52,54.18,54.22,42200.0,47.1675,47.3586,47.0633,47.098,42200.0
2014-03-24 09:35:00,54.18,54.18,53.99,54.07,15500.0,47.0633,47.0633,46.8983,46.9677,15500.0
2014-03-24 09:40:00,54.07,54.1,53.99,54.05,11400.0,46.9677,46.9938,46.8983,46.9504,11400.0
2014-03-24 09:45:00,54.04,54.2,54.02,54.1,10400.0,46.9417,47.0807,46.9243,46.9938,10400.0
2014-03-24 09:50:00,54.1,54.1,54.02,54.04,12600.0,46.9938,46.9938,46.9243,46.9417,12600.0
2014-03-24 09:55:00,54.03,54.03,53.93,53.93,8200.0,46.933,46.933,46.8461,46.8461,8200.0
2014-03-24 10:00:00,53.91,53.92,53.77,53.84,12000.0,46.8288,46.8375,46.7072,46.768,12000.0
2014-03-24 10:05:00,53.82,53.82,53.72,53.79,7900.0,46.7506,46.7506,46.6637,46.7245,7900.0
2014-03-24 10:10:00,53.81,53.89,53.8,53.83,9700.0,46.7419,46.8114,46.7332,46.7593,9700.0
2014-03-24 10:15:00,53.83,53.83,53.73,53.73,6300.0,46.7593,46.7593,46.6724,46.6724,6300.0
2014-03-24 10:20:00,53.75,53.77,53.72,53.76,5100.0,46.6898,46.7072,46.6637,46.6985,5100.0
2014-03-24 10:25:00,53.76,53.77,53.6,53.7,14100.0,46.6985,46.7072,46.5595,46.6463,14100.0
2014-03-24 10:30:00,53.68,53.68,53.57,53.6,10300.0,46.629,46.629,46.5334,46.5595,10300.0
2014-03-24 10:35:00,53.58,53.58,53.4,53.46,12900.0,46.5421,46.5421,46.3858,46.4379,12900.0
2014-03-24 10:40:00,53.46,53.46,53.34,53.38,24700.0,46.4379,46.4379,46.3336,46.3684,24700.0
2014-03-24 10:45:00,53.37,53.45,53.35,53.4,14100.0,46.3597,46.4292,46.3423,46.3858,14100.0
2014-03-24 10:50:00,53.4,53.41,53.31,53.35,15800.0,46.3858,46.3944,46.3076,46.3423,15800.0
2014-03-24 10:55:00,53.35,53.42,53.21,53.3,94700.0,46.3423,46.4031,46.2207,46.2989,94700.0
2014-03-24 11:00:00,53.29,53.32,53.17,53.32,21200.0,46.2902,46.3163,46.186,46.3163,21200.0
2014-03-24 11:05:00,53.32,53.32,53.15,53.17,28000.0,46.3163,46.3163,46.1686,46.186,28000.0
2014-03-24 11:10:00,53.18,53.19,53.11,53.17,17500.0,46.1947,46.2033,46.1338,46.186,17500.0
2014-03-24 11:15:00,53.17,53.29,53.16,53.23,22400.0,46.186,46.2902,46.1773,46.2381,22400.0
2014-03-24 11:20:00,53.23,53.25,53.2,53.2,16900.0,46.2381,46.2555,46.212,46.212,16900.0
2014-03-24 11:25:00,53.21,53.25,53.2,53.2,10700.0,46.2207,46.2555,46.212,46.212,10700.0
2014-03-24 11:30:00,53.21,53.22,53.15,53.17,12400.0,46.2207,46.2294,46.1686,46.186,12400.0
2014-03-24 11:35:00,53.19,53.22,53.16,53.16,9000.0,46.2033,46.2294,46.1773,46.1773,9000.0
2014-03-24 11:40:00,53.17,53.18,53.11,53.16,7800.0,46.186,46.1947,46.1338,46.1773,7800.0
2014-03-24 11:45:00,53.15,53.15,53.06,53.1,9400.0,46.1686,46.1686,46.0904,46.1252,9400.0
2014-03-24 11:50:00,53.1,53.16,53.08,53.16,7300.0,46.1252,46.1773,46.1078,46.1773,7300.0
2014-03-24 11:55:00,53.19,53.19,53.14,53.14,8100.0,46.2033,46.2033,46.1599,46.1599,8100.0
2014-03-24 12:00:00,53.12,53.19,53.12,53.19,10000.0,46.1425,46.2033,46.1425,46.2033,10000.0
2014-03-24 12:05:00,53.2,53.22,53.15,53.16,9800.0,46.212,46.2294,46.1686,46.1773,9800.0
2014-03-24 12:10:00,53.15,53.16,53.12,53.12,13300.0,46.1686,46.1773,46.1425,46.1425,13300.0
2014-03-24 12:15:00,53.12,53.16,53.07,53.11,13300.0,46.1425,46.1773,46.0991,46.1338,13300.0
2014-03-24 12:20:00,53.12,53.14,53.11,53.14,6800.0,46.1425,46.1599,46.1338,46.1599,6800.0
2014-03-24 12:25:00,53.13,53.14,53.03,53.04,35700.0,46.1512,46.1599,46.0644,46.073,35700.0
2014-03-24 12:30:00,53.04,53.06,53.02,53.05,8100.0,46.073,46.0904,46.0557,46.0817,8100.0
2014-03-24 12:35:00,53.06,53.14,53.05,53.09,8200.0,46.0904,46.1599,46.0817,46.1165,8200.0
2014-03-24 12:40:00,53.09,53.11,53.03,53.03,5700.0,46.1165,46.1338,46.0644,46.0644,5700.0
2014-03-24 12:45:00,53.04,53.04,52.98,52.98,12400.0,46.073,46.073,46.0209,46.0209,12400.0
2014-03-24 12:50:00,52.97,53.0,52.96,52.98,7500.0,46.0122,46.0383,46.0036,46.0209,7500.0
2014-03-24 12:55:00,52.99,53.01,52.96,53.0,8000.0,46.0296,46.047,46.0036,46.0383,8000.0
2014-03-24 13:00:00,53.0,53.03,53.0,53.01,10700.0,46.0383,46.0644,46.0383,46.047,10700.0
2014-03-24 13:05:00,53.02,53.02,52.97,53.01,10500.0,46.0557,46.0557,46.0122,46.047,10500.0
2014-03-24 13:10:00,53.01,53.03,52.99,53.02,5600.0,46.047,46.0644,46.0296,46.0557,5600.0
2014-03-24 13:15:00,53.04,53.04,53.0,53.02,3200.0,46.073,46.073,46.0383,46.0557,3200.0
2014-03-24 13:20:00,53.02,53.06,53.0,53.02,41100.0,46.0557,46.0904,46.0383,46.0557,41100.0
2014-03-24 13:25:00,53.01,53.14,53.0,53.11,16900.0,46.047,46.1599,46.0383,46.1338,16900.0
2014-03-24 13:30:00,53.12,53.28,53.11,53.28,19300.0,46.1425,46.2815,46.1338,46.2815,19300.0
2014-03-24 13:35:00,53.29,53.3,53.2,53.2,10000.0,46.2902,46.2989,46.212,46.212,10000.0
2014-03-24 13:40:00,53.21,53.29,53.21,53.28,5900.0,46.2207,46.2902,46.2207,46.2815,5900.0
2014-03-24 13:45:00,53.29,53.29,53.23,53.26,11000.0,46.2902,46.2902,46.2381,46.2641,11000.0
2014-03-24 13:50:00,53.26,53.26,53.21,53.23,12100.0,46.2641,46.2641,46.2207,46.2381,12100.0
2014-03-24 13:55:00,53.24,53.33,53.23,53.33,9400.0,46.2468,46.3249,46.2381,46.3249,9400.0
2014-03-24 14:00:00,53.36,53.41,53.34,53.39,7200.0,46.351,46.3944,46.3336,46.3771,7200.0
2014-03-24 14:05:00,53.4,53.4,53.28,53.28,20500.0,46.3858,46.3858,46.2815,46.2815,20500.0
2014-03-24 14:10:00,53.28,53.34,53.26,53.34,31900.0,46.2815,46.3336,46.2641,46.3336,31900.0
2014-03-24 14:15:00,53.34,53.34,53.28,53.29,8800.0,46.3336,46.3336,46.2815,46.2902,8800.0
2014-03-24 14:20:00,53.3,53.35,53.29,53.32,11300.0,46.2989,46.3423,46.2902,46.3163,11300.0
2014-03-24 14:25:00,53.32,53.35,53.29,53.32,12100.0,46.3163,46.3423,46.2902,46.3163,12100.0
2014-03-24 14:30:00,53.34,53.38,53.29,53.35,9700.0,46.3336,46.3684,46.2902,46.3423,9700.0
2014-03-24 14:35:00,53.34,53.38,53.31,53.32,5900.0,46.3336,46.3684,46.3076,46.3163,5900.0
2014-03-24 14:40:00,53.31,53.38,53.31,53.38,4900.0,46.3076,46.3684,46.3076,46.3684,4900.0
2014-03-24 14:45:00,53.37,53.39,53.32,53.34,12700.0,46.3597,46.3771,46.3163,46.3336,12700.0
2014-03-24 14:50:00,53.36,53.36,53.26,53.27,10600.0,46.351,46.351,46.2641,46.2728,10600.0
2014-03-24 14:55:00,53.26,53.26,53.15,53.15,12500.0,46.2641,46.2641,46.1686,46.1686,12500.0
2014-03-24 15:00:00,53.16,53.18,53.14,53.16,8100.0,46.1773,46.1947,46.1599,46.1773,8100.0
2014-03-24 15:05:00,53.17,53.22,53.17,53.18,14600.0,46.186,46.2294,46.186,46.1947,14600.0
2014-03-24 15:10:00,53.17,53.17,53.11,53.12,12100.0,46.186,46.186,46.1338,46.1425,12100.0
2014-03-24 15:15:00,53.14,53.2,53.13,53.2,8800.0,46.1599,46.212,46.1512,46.212,8800.0
2014-03-24 15:20:00,53.19,53.3,53.19,53.3,6400.0,46.2033,46.2989,46.2033,46.2989,6400.0
2014-03-24 15:25:00,53.29,53.33,53.26,53.32,12500.0,46.2902,46.3249,46.2641,46.3163,12500.0
2014-03-24 15:30:00,53.33,53.39,53.31,53.31,31600.0,46.3249,46.3771,46.3076,46.3076,31600.0
2014-03-24 15:35:00,53.31,53.33,53.24,53.25,24500.0,46.3076,46.3249,46.2468,46.2555,24500.0
2014-03-24 15:40:00,53.24,53.26,53.22,53.25,27800.0,46.2468,46.2641,46.2294,46.2555,27800.0
2014-03-24 15:45:00,53.25,53.25,53.19,53.22,41300.0,46.2555,46.2555,46.2033,46.2294,41300.0
2014-03-24 15:50:00,53.21,53.21,53.16,53.16,35600.0,46.2207,46.2207,46.1773,46.1773,35600.0
2014-03-24 15:55:00,53.16,53.16,53.07,53.07,97000.0,46.1773,46.1773,46.0991,46.0991,97000.0
2014-03-25 09:30:00,52.72,52.81,52.42,52.65,98700.0,45.7951,45.8733,45.5345,45.7343,98700.0
2014-03-25 09:35:00,52.63,52.67,52.25,52.34,48400.0,45.7169,45.7516,45.3868,45.465,48400.0
2014-03-25 09:40:00,52.34,53.02,52.3,52.85,148700.0,45.465,46.0557,45.4302,45.908,148700.0
2014-03-25 09:45:00,52.83,53.27,52.83,53.23,53400.0,45.8906,46.2728,45.8906,46.2381,53400.0
2014-03-25 09:50:00,53.23,53.35,53.09,53.29,70000.0,46.2381,46.3423,46.1165,46.2902,70000.0
2014-03-25 09:55:00,53.29,53.53,53.22,53.22,50600.0,46.2902,46.4987,46.2294,46.2294,50600.0
2014-03-25 10:00:00,53.27,53.38,53.13,53.38,86100.0,46.2728,46.3684,46.1512,46.3684,86100.0
2014-03-25 10:05:00,53.36,53.5,53.19,53.24,45400.0,46.351,46.4726,46.2033,46.2468,45400.0
2014-03-25 10:10:00,53.27,53.57,53.23,53.53,39400.0,46.2728,46.5334,46.2381,46.4987,39400.0
2014-03-25 10:15:00,53.54,53.66,53.49,53.58,46000.0,46.5074,46.6116,46.4639,46.5421,46000.0
2014-03-25 10:20:00,53.57,53.63,53.5,53.53,19500.0,46.5334,46.5855,46.4726,46.4987,19500.0
2014-03-25 10:25:00,53.54,53.73,53.49,53.68,30100.0,46.5074,46.6724,46.4639,46.629,30100.0
2014-03-25 10:30:00,53.69,53.71,53.62,53.66,22900.0,46.6377,46.655,46.5769,46.6116,22900.0
2014-03-25 10:35:00,53.68,53.68,53.52,53.55,16600.0,46.629,46.629,46.49,46.5161,16600.0
2014-03-25 10:40:00,53.56,53.79,53.56,53.71,28800.0,46.5247,46.7245,46.5247,46.655,28800.0
2014-03-25 10:45:00,53.72,53.72,53.64,53.67,22500.0,46.6637,46.6637,46.5942,46.6203,22500.0
2014-03-25 10:50:00,53.68,53.69,53.5,53.54,18300.0,46.629,46.6377,46.4726,46.5074,18300.0
2014-03-25 10:55:00,53.55,53.55,53.31,53.36,47600.0,46.5161,46.5161,46.3076,46.351,47600.0
2014-03-25 11:00:00,53.36,53.36,53.28,53.3,16300.0,46.351,46.351,46.2815,46.2989,16300.0
2014-03-25 11:05:00,53.29,53.29,52.9,52.95,57800.0,46.2902,46.2902,45.9514,45.9949,57800.0
2014-03-25 11:10:00,52.96,53.05,52.92,53.0,26800.0,46.0036,46.0817,45.9688,46.0383,26800.0
2014-03-25 11:15:00,52.99,53.19,52.96,53.19,10800.0,46.0296,46.2033,46.0036,46.2033,10800.0
2014-03-25 11:20:00,53.18,53.18,53.09,53.13,10300.0,46.1947,46.1947,46.1165,46.1512,10300.0
2014-03-25 11:25:00,53.13,53.14,53.06,53.11,6200.0,46.1512,46.1599,46.0904,46.1338,6200.0
2014-03-25 11:30:00,53.1,53.14,52.89,52.89,13100.0,46.1252,46.1599,45.9427,45.9427,13100.0
2014-03-25 11:35:00,52.88,52.92,52.85,52.85,23000.0,45.9341,45.9688,45.908,45.908,23000.0
2014-03-25 11:40:00,52.85,52.87,52.74,52.79,176300.0,45.908,45.9254,45.8124,45.8559,176300.0
2014-03-25 11:45:00,52.79,52.8,52.7,52.71,16100.0,45.8559,45.8646,45.7777,45.7864,16100.0
2014-03-25 11:50:00,52.73,52.73,52.6,52.6,29700.0,45.8038,45.8038,45.6908,45.6908,29700.0
2014-03-25 11:55:00,52.6,52.61,52.48,52.56,53400.0,45.6908,45.6995,45.5866,45.6561,53400.0
2014-03-25 12:00:00,52.56,52.69,52.56,52.68,18800.0,45.6561,45.769,45.6561,45.7603,18800.0
2014-03-25 12:05:00,52.68,52.79,52.66,52.76,19100.0,45.7603,45.8559,45.743,45.8298,19100.0
2014-03-25 12:10:00,52.76,52.82,52.75,52.75,16800.0,45.8298,45.8819,45.8211,45.8211,16800.0
2014-03-25 12:15:00,52.73,52.78,52.71,52.76,3600.0,45.8038,45.8472,45.7864,45.8298,3600.0
2014-03-25 12:20:00,52.75,52.79,52.69,52.72,6700.0,45.8211,45.8559,45.769,45.7951,6700.0
2014-03-25 12:25:00,52.74,52.8,52.71,52.8,9000.0,45.8124,45.8646,45.7864,45.8646,9000.0
2014-03-25 12:30:00,52.78,52.8,52.73,52.8,8000.0,45.8472,45.8646,45.8038,45.8646,8000.0
2014-03-25 12:35:00,52.8,52.88,52.79,52.88,7800.0,45.8646,45.9341,45.8559,45.9341,7800.0
2014-03-25 12:40:00,52.89,52.98,52.89,52.93,8300.0,45.9427,46.0209,45.9427,45.9775,8300.0
2014-03-25 12:45:00,52.93,53.04,52.93,53.02,12000.0,45.9775,46.073,45.9775,46.0557,12000.0
2014-03-25 12:50:00,53.02,53.11,53.02,53.09,9300.0,46.0557,46.1338,46.0557,46.1165,9300.0
2014-03-25 12:55:00,53.08,53.14,53.06,53.12,8500.0,46.1078,46.1599,46.0904,46.1425,8500.0
2014-03-25 13:00:00,53.1,53.1,53.04,53.04,4000.0,46.1252,46.1252,46.073,46.073,4000.0
2014-03-25 13:05:00,53.04,53.05,52.95,52.99,21300.0,46.073,46.0817,45.9949,46.0296,21300.0
2014-03-25 13:10:00,52.99,53.0,52.96,52.97,4600.0,46.0296,46.0383,46.0036,46.0122,4600.0
2014-03-25 13:15:00,52.96,52.98,52.95,52.98,4300.0,46.0036,46.0209,45.9949,46.0209,4300.0
2014-03-25 13:20:00,53.0,53.16,53.0,53.12,13500.0,46.0383,46.1773,46.0383,46.1425,13500.0
2014-03-25 13:25:00,53.12,53.19,53.1,53.12,10300.0,46.1425,46.2033,46.1252,46.1425,10300.0
2014-03-25 13:30:00,53.13,53.17,53.11,53.14,4600.0,46.1512,46.186,46.1338,46.1599,4600.0
2014-03-25 13:35:00,53.14,53.14,52.96,52.97,17000.0,46.1599,46.1599,46.0036,46.0122,17000.0
2014-03-25 13:40:00,52.96,52.97,52.88,52.97,18000.0,46.0036,46.0122,45.9341,46.0122,18000.0
2014-03-25 13:45:00,53.02,53.08,53.01,53.04,5100.0,46.0557,46.1078,46.047,46.073,5100.0
2014-03-25 13:50:00,53.03,53.06,52.99,53.0,5300.0,46.0644,46.0904,46.0296,46.0383,5300.0
2014-03-25 13:55:00,53.0,53.0,52.87,52.87,13400.0,46.0383,46.0383,45.9254,45.9254,13400.0
2014-03-25 14:00:00,52.88,52.9,52.88,52.9,3900.0,45.9341,45.9514,45.9341,45.9514,3900.0
2014-03-25 14:05:00,52.89,52.91,52.89,52.9,10300.0,45.9427,45.9601,45.9427,45.9514,10300.0
2014-03-25 14:10:00,52.9,52.91,52.87,52.88,10100.0,45.9514,45.9601,45.9254,45.9341,10100.0
2014-03-25 14:15:00,52.89,52.9,52.85,52.89,11300.0,45.9427,45.9514,45.908,45.9427,11300.0
2014-03-25 14:20:00,52.9,52.91,52.89,52.91,7600.0,45.9514,45.9601,45.9427,45.9601,7600.0
2014-03-25 14:25:00,52.91,52.92,52.87,52.88,8000.0,45.9601,45.9688,45.9254,45.9341,8000.0
2014-03-25 14:30:00,52.88,52.92,52.88,52.89,11300.0,45.9341,45.9688,45.9341,45.9427,11300.0
2014-03-25 14:35:00,52.89,52.89,52.87,52.88,9500.0,45.9427,45.9427,45.9254,45.9341,9500.0
2014-03-25 14:40:00,52.88,52.9,52.85,52.9,8100.0,45.9341,45.9514,45.908,45.9514,8100.0
2014-03-25 14:45:00,52.9,52.96,52.89,52.92,20000.0,45.9514,46.0036,45.9427,45.9688,20000.0
2014-03-25 14:50:00,52.92,52.92,52.88,52.88,7200.0,45.9688,45.9688,45.9341,45.9341,7200.0
2014-03-25 14:55:00,52.89,52.96,52.88,52.95,10200.0,45.9427,46.0036,45.9341,45.9949,10200.0
2014-03-25 15:00:00,52.96,52.98,52.96,52.96,10800.0,46.0036,46.0209,46.0036,46.0036,10800.0
2014-03-25 15:05:00,52.96,52.98,52.86,52.9,29600.0,46.0036,46.0209,45.9167,45.9514,29600.0
2014-03-25 15:10:00,52.9,52.94,52.9,52.94,19100.0,45.9514,45.9862,45.9514,45.9862,19100.0
2014-03-25 15:15:00,52.94,52.96,52.94,52.96,12000.0,45.9862,46.0036,45.9862,46.0036,12000.0
2014-03-25 15:20:00,52.96,52.96,52.94,52.94,26300.0,46.0036,46.0036,45.9862,45.9862,26300.0
2014-03-25 15:25:00,52.95,52.95,52.91,52.91,21700.0,45.9949,45.9949,45.9601,45.9601,21700.0
2014-03-25 15:30:00,52.91,52.93,52.89,52.9,20500.0,45.9601,45.9775,45.9427,45.9514,20500.0
2014-03-25 15:35:00,52.91,52.91,52.86,52.87,48000.0,45.9601,45.9601,45.9167,45.9254,48000.0
2014-03-25 15:40:00,52.87,52.89,52.86,52.89,35400.0,45.9254,45.9427,45.9167,45.9427,35400.0
2014-03-25 15:45:00,52.89,52.9,52.85,52.88,30600.0,45.9427,45.9514,45.908,45.9341,30600.0
2014-03-25 15:50:00,52.88,52.92,52.87,52.92,34600.0,45.9341,45.9688,45.9254,45.9688,34600.0
2014-03-25 15:55:00,52.91,52.92,52.88,52.88,46400.0,45.9601,45.9688,45.9341,45.9341,46400.0
2014-03-26 09:30:00,52.91,52.97,52.84,52.85,21800.0,45.9601,46.0122,45.8993,45.908,21800.0
2014-03-26 09:35:00,52.86,52.93,52.83,52.83,8500.0,45.9167,45.9775,45.8906,45.8906,8500.0
2014-03-26 09:40:00,52.82,52.85,52.73,52.77,22300.0,45.8819,45.908,45.8038,45.8385,22300.0
2014-03-26 09:45:00,52.79,52.86,52.7,52.86,19700.0,45.8559,45.9167,45.7777,45.9167,19700.0
2014-03-26 09:50:00,52.92,52.92,52.8,52.85,4300.0,45.9688,45.9688,45.8646,45.908,4300.0
2014-03-26 09:55:00,52.9,52.95,52.86,52.88,2400.0,45.9514,45.9949,45.9167,45.9341,2400.0
2014-03-26 10:00:00,52.86,52.97,52.83,52.89,8300.0,45.9167,46.0122,45.8906,45.9427,8300.0
2014-03-26 10:05:00,52.87,52.92,52.8,52.84,11700.0,45.9254,45.9688,45.8646,45.8993,11700.0
2014-03-26 10:10:00,52.86,52.88,52.83,52.83,6300.0,45.9167,45.9341,45.8906,45.8906,6300.0
2014-03-26 10:15:00,52.84,52.84,52.73,52.8,7100.0,45.8993,45.8993,45.8038,45.8646,7100.0
2014-03-26 10:20:00,52.79,52.88,52.79,52.83,4400.0,45.8559,45.9341,45.8559,45.8906,4400.0
2014-03-26 10:25:00,52.77,52.85,52.77,52.84,4300.0,45.8385,45.908,45.8385,45.8993,4300.0
2014-03-26 10:30:00,52.83,52.83,52.73,52.78,3900.0,45.8906,45.8906,45.8038,45.8472,3900.0
2014-03-26 10:35:00,52.78,52.82,52.77,52.8,4100.0,45.8472,45.8819,45.8385,45.8646,4100.0
2014-03-26 10:40:00,52.8,52.8,52.78,52.8,9900.0,45.8646,45.8646,45.8472,45.8646,9900.0
2014-03-26 10:45:00,52.8,52.8,52.73,52.75,9900.0,45.8646,45.8646,45.8038,45.8211,9900.0
2014-03-26 10:50:00,52.73,52.82,52.7,52.71,10200.0,45.8038,45.8819,45.7777,45.7864,10200.0
2014-03-26 10:55:00,52.7,52.76,52.66,52.67,8900.0,45.7777,45.8298,45.743,45.7516,8900.0
2014-03-26 11:00:00,52.66,52.76,52.66,52.76,4100.0,45.743,45.8298,45.743,45.8298,4100.0
2014-03-26 11:05:00,52.76,52.8,52.72,52.74,9900.0,45.8298,45.8646,45.7951,45.8124,9900.0
2014-03-26 11:10:00,52.73,52.76,52.71,52.71,7500.0,45.8038,45.8298,45.7864,45.7864,7500.0
2014-03-26 11:15:00,52.71,52.71,52.62,52.68,11500.0,45.7864,45.7864,45.7082,45.7603,11500.0
2014-03-26 11:20:00,52.68,52.76,52.68,52.69,4000.0,45.7603,45.8298,45.7603,45.769,4000.0
2014-03-26 11:25:00,52.66,52.66,52.61,52.66,10000.0,45.743,45.743,45.6995,45.743,10000.0
2014-03-26 11:30:00,52.65,52.65,52.61,52.62,4000.0,45.7343,45.7343,45.6995,45.7082,4000.0
2014-03-26 11:35:00,52.64,52.65,52.54,52.58,14000.0,45.7256,45.7343,45.6387,45.6735,14000.0
2014-03-26 11:40:00,52.6,52.62,52.55,52.55,21000.0,45.6908,45.7082,45.6474,45.6474,21000.0
2014-03-26 11:45:00,52.56,52.58,52.5,52.5,12000.0,45.6561,45.6735,45.604,45.604,12000.0
2014-03-26 11:50:00,52.51,52.54,52.47,52.48,9400.0,45.6127,45.6387,45.5779,45.5866,9400.0
2014-03-26 11:55:00,52.46,52.5,52.45,52.45,5500.0,45.5692,45.604,45.5605,45.5605,5500.0
2014-03-26 12:00:00,52.46,52.46,52.39,52.39,4300.0,45.5692,45.5692,45.5084,45.5084,4300.0
2014-03-26 12:05:00,52.39,52.47,52.39,52.47,3000.0,45.5084,45.5779,45.5084,45.5779,3000.0
2014-03-26 12:10:00,52.46,52.51,52.44,52.5,3600.0,45.5692,45.6127,45.5519,45.604,3600.0
2014-03-26 12:15:00,52.49,52.49,52.39,52.39,2600.0,45.5953,45.5953,45.5084,45.5084,2600.0
2014-03-26 12:20:00,52.39,52.43,52.39,52.4,5600.0,45.5084,45.5432,45.5084,45.5171,5600.0
2014-03-26 12:25:00,52.38,52.39,52.34,52.38,5700.0,45.4997,45.5084,45.465,45.4997,5700.0
2014-03-26 12:30:00,52.38,52.43,52.34,52.43,3700.0,45.4997,45.5432,45.465,45.5432,3700.0
2014-03-26 12:35:00,52.44,52.48,52.41,52.41,2100.0,45.5519,45.5866,45.5258,45.5258,2100.0
2014-03-26 12:40:00,52.41,52.47,52.41,52.42,3000.0,45.5258,45.5779,45.5258,45.5345,3000.0
2014-03-26 12:45:00,52.41,52.44,52.37,52.44,6300.0,45.5258,45.5519,45.491,45.5519,6300.0
2014-03-26 12:50:00,52.45,52.47,52.42,52.46,2400.0,45.5605,45.5779,45.5345,45.5692,2400.0
2014-03-26 12:55:00,52.45,52.46,52.43,52.43,3100.0,45.5605,45.5692,45.5432,45.5432,3100.0
2014-03-26 13:00:00,52.44,52.54,52.44,52.47,3200.0,45.5519,45.6387,45.5519,45.5779,3200.0
2014-03-26 13:05:00,52.46,52.46,52.42,52.45,2300.0,45.5692,45.5692,45.5345,45.5605,2300.0
2014-03-26 13:10:00,52.46,52.49,52.42,52.45,5100.0,45.5692,45.5953,45.5345,45.5605,5100.0
2014-03-26 13:15:00,52.45,52.45,52.38,52.39,3400.0,45.5605,45.5605,45.4997,45.5084,3400.0
2014-03-26 13:20:00,52.4,52.43,52.4,52.41,1900.0,45.5171,45.5432,45.5171,45.5258,1900.0
2014-03-26 13:25:00,52.4,52.4,52.29,52.29,4500.0,45.5171,45.5171,45.4216,45.4216,4500.0
2014-03-26 13:30:00,52.3,52.32,52.24,52.3,5100.0,45.4302,45.4476,45.3781,45.4302,5100.0
2014-03-26 13:35:00,52.31,52.31,52.23,52.24,13000.0,45.4389,45.4389,45.3694,45.3781,13000.0
2014-03-26 13:40:00,52.25,52.28,52.17,52.25,9900.0,45.3868,45.4129,45.3173,45.3868,9900.0
2014-03-26 13:45:00,52.26,52.28,52.11,52.14,28600.0,45.3955,45.4129,45.2652,45.2913,28600.0
2014-03-26 13:50:00,52.13,52.13,52.01,52.03,22800.0,45.2826,45.2826,45.1783,45.1957,22800.0
2014-03-26 13:55:00,52.03,52.18,52.01,52.12,9500.0,45.1957,45.326,45.1783,45.2739,9500.0
2014-03-26 14:00:00,52.11,52.11,52.05,52.09,10400.0,45.2652,45.2652,45.2131,45.2478,10400.0
2014-03-26 14:05:00,52.09,52.11,52.01,52.11,14900.0,45.2478,45.2652,45.1783,45.2652,14900.0
2014-03-26 14:10:00,52.13,52.15,52.09,52.12,13200.0,45.2826,45.2999,45.2478,45.2739,13200.0
2014-03-26 14:15:00,52.11,52.19,52.07,52.07,25300.0,45.2652,45.3347,45.2305,45.2305,25300.0
2014-03-26 14:20:00,52.08,52.18,52.08,52.12,12900.0,45.2391,45.326,45.2391,45.2739,12900.0
2014-03-26 14:25:00,52.12,52.15,52.09,52.11,4700.0,45.2739,45.2999,45.2478,45.2652,4700.0
2014-03-26 14:30:00,52.13,52.13,52.0,52.01,8600.0,45.2826,45.2826,45.1696,45.1783,8600.0
2014-03-26 14:35:00,52.01,52.05,52.01,52.05,3500.0,45.1783,45.2131,45.1783,45.2131,3500.0
2014-03-26 14:40:00,52.05,52.09,52.04,52.09,16600.0,45.2131,45.2478,45.2044,45.2478,16600.0
2014-03-26 14:45:00,52.11,52.16,52.1,52.11,6300.0,45.2652,45.3086,45.2565,45.2652,6300.0
2014-03-26 14:50:00,52.12,52.18,52.12,52.15,5300.0,45.2739,45.326,45.2739,45.2999,5300.0
2014-03-26 14:55:00,52.16,52.26,52.16,52.19,10400.0,45.3086,45.3955,45.3086,45.3347,10400.0
2014-03-26 15:00:00,52.2,52.23,52.15,52.17,12100.0,45.3434,45.3694,45.2999,45.3173,12100.0
2014-03-26 15:05:00,52.16,52.2,52.13,52.18,9000.0,45.3086,45.3434,45.2826,45.326,9000.0
2014-03-26 15:10:00,52.19,52.21,52.16,52.2,12200.0,45.3347,45.3521,45.3086,45.3434,12200.0
2014-03-26 15:15:00,52.2,52.23,52.14,52.16,12800.0,45.3434,45.3694,45.2913,45.3086,12800.0
2014-03-26 15:20:00,52.16,52.16,52.1,52.12,12400.0,45.3086,45.3086,45.2565,45.2739,12400.0
2014-03-26 15:25:00,52.13,52.14,52.07,52.09,13600.0,45.2826,45.2913,45.2305,45.2478,13600.0
2014-03-26 15:30:00,52.1,52.17,52.1,52.17,14500.0,45.2565,45.3173,45.2565,45.3173,14500.0
2014-03-26 15:35:00,52.18,52.19,52.15,52.17,16100.0,45.326,45.3347,45.2999,45.3173,16100.0
2014-03-26 15:40:00,52.17,52.18,52.09,52.13,33000.0,45.3173,45.326,45.2478,45.2826,33000.0
2014-03-26 15:45:00,52.14,52.16,51.97,51.99,48300.0,45.2913,45.3086,45.1436,45.161,48300.0
2014-03-26 15:50:00,51.97,52.06,51.97,52.0,46800.0,45.1436,45.2218,45.1436,45.1696,46800.0
2014-03-26 15:55:00,52.01,52.03,51.93,51.95,127200.0,45.1783,45.1957,45.1088,45.1262,127200.0
2014-03-27 09:30:00,52.16,52.35,52.1,52.19,36900.0,45.3086,45.4737,45.2565,45.3347,36900.0
2014-03-27 09:35:00,52.18,52.18,52.04,52.09,11400.0,45.326,45.326,45.2044,45.2478,11400.0
2014-03-27 09:40:00,52.1,52.12,51.99,52.03,6800.0,45.2565,45.2739,45.161,45.1957,6800.0
2014-03-27 09:45:00,52.0,52.1,52.0,52.1,4600.0,45.1696,45.2565,45.1696,45.2565,4600.0
2014-03-27 09:50:00,52.1,52.18,52.1,52.16,2800.0,45.2565,45.326,45.2565,45.3086,2800.0
2014-03-27 09:55:00,52.16,52.17,52.07,52.16,6600.0,45.3086,45.3173,45.2305,45.3086,6600.0
2014-03-27 10:00:00,52.13,52.13,52.01,52.08,12200.0,45.2826,45.2826,45.1783,45.2391,12200.0
2014-03-27 10:05:00,52.12,52.25,52.11,52.23,17200.0,45.2739,45.3868,45.2652,45.3694,17200.0
2014-03-27 10:10:00,52.26,52.26,52.14,52.14,7400.0,45.3955,45.3955,45.2913,45.2913,7400.0
2014-03-27 10:15:00,52.12,52.22,52.08,52.21,24100.0,45.2739,45.3608,45.2391,45.3521,24100.0
2014-03-27 10:20:00,52.22,52.31,52.22,52.26,15600.0,45.3608,45.4389,45.3608,45.3955,15600.0
2014-03-27 10:25:00,52.26,52.33,52.26,52.33,8000.0,45.3955,45.4563,45.3955,45.4563,8000.0
2014-03-27 10:30:00,52.3,52.35,52.25,52.33,65000.0,45.4302,45.4737,45.3868,45.4563,65000.0
2014-03-27 10:35:00,52.32,52.34,52.24,52.25,6400.0,45.4476,45.465,45.3781,45.3868,6400.0
2014-03-27 10:40:00,52.25,52.25,52.15,52.16,7500.0,45.3868,45.3868,45.2999,45.3086,7500.0
2014-03-27 10:45:00,52.17,52.29,52.17,52.26,3800.0,45.3173,45.4216,45.3173,45.3955,3800.0
2014-03-27 10:50:00,52.28,52.31,52.17,52.21,13200.0,45.4129,45.4389,45.3173,45.3521,13200.0
2014-03-27 10:55:00,52.2,52.27,52.18,52.22,10700.0,45.3434,45.4042,45.326,45.3608,10700.0
2014-03-27 11:00:00,52.22,52.29,52.21,52.21,7300.0,45.3608,45.4216,45.3521,45.3521,7300.0
2014-03-27 11:05:00,52.2,52.22,52.11,52.12,7900.0,45.3434,45.3608,45.2652,45.2739,7900.0
2014-03-27 11:10:00,52.11,52.18,52.07,52.07,3700.0,45.2652,45.326,45.2305,45.2305,3700.0
2014-03-27 11:15:00,52.1,52.13,52.03,52.09,5700.0,45.2565,45.2826,45.1957,45.2478,5700.0
2014-03-27 11:20:00,52.1,52.14,52.05,52.09,8300.0,45.2565,45.2913,45.2131,45.2478,8300.0
2014-03-27 11:25:00,52.09,52.14,52.05,52.05,7100.0,45.2478,45.2913,45.2131,45.2131,7100.0
2014-03-27 11:30:00,52.05,52.05,51.94,51.95,17500.0,45.2131,45.2131,45.1175,45.1262,17500.0
2014-03-27 11:35:00,51.95,51.95,51.92,51.95,13900.0,45.1262,45.1262,45.1002,45.1262,13900.0
2014-03-27 11:40:00,51.95,51.96,51.93,51.94,14900.0,45.1262,45.1349,45.1088,45.1175,14900.0
2014-03-27 11:45:00,51.95,51.98,51.93,51.97,12100.0,45.1262,45.1523,45.1088,45.1436,12100.0
2014-03-27 11:50:00,51.98,51.98,51.9,51.9,13000.0,45.1523,45.1523,45.0828,45.0828,13000.0
2014-03-27 11:55:00,51.91,52.03,51.87,52.03,14500.0,45.0915,45.1957,45.0567,45.1957,14500.0
2014-03-27 12:00:00,52.06,52.09,52.03,52.06,17200.0,45.2218,45.2478,45.1957,45.2218,17200.0
2014-03-27 12:05:00,52.09,52.16,52.09,52.1,18900.0,45.2478,45.3086,45.2478,45.2565,18900.0
2014-03-27 12:10:00,52.09,52.22,52.09,52.19,4500.0,45.2478,45.3608,45.2478,45.3347,4500.0
2014-03-27 12:15:00,52.17,52.22,52.13,52.14,12400.0,45.3173,45.3608,45.2826,45.2913,12400.0
2014-03-27 12:20:00,52.15,52.2,52.13,52.13,3700.0,45.2999,45.3434,45.2826,45.2826,3700.0
2014-03-27 12:25:00,52.12,52.16,52.08,52.13,5700.0,45.2739,45.3086,45.2391,45.2826,5700.0
2014-03-27 12:30:00,52.14,52.17,52.09,52.12,9100.0,45.2913,45.3173,45.2478,45.2739,9100.0
2014-03-27 12:35:00,52.1,52.24,52.1,52.22,12500.0,45.2565,45.3781,45.2565,45.3608,12500.0
2014-03-27 12:40:00,52.22,52.25,52.18,52.2,15400.0,45.3608,45.3868,45.326,45.3434,15400.0
2014-03-27 12:45:00,52.19,52.26,52.19,52.23,12300.0,45.3347,45.3955,45.3347,45.3694,12300.0
2014-03-27 12:50:00,52.22,52.28,52.22,52.23,28000.0,45.3608,45.4129,45.3608,45.3694,28000.0
2014-03-27 12:55:00,52.24,52.24,52.19,52.22,7300.0,45.3781,45.3781,45.3347,45.3608,7300.0
2014-03-27 13:00:00,52.23,52.33,52.23,52.3,32300.0,45.3694,45.4563,45.3694,45.4302,32300.0
2014-03-27 13:05:00,52.3,52.49,52.3,52.48,12800.0,45.4302,45.5953,45.4302,45.5866,12800.0
2014-03-27 13:10:00,52.47,52.48,52.44,52.45,16600.0,45.5779,45.5866,45.5519,45.5605,16600.0
2014-03-27 13:15:00,52.45,52.46,52.4,52.43,28400.0,45.5605,45.5692,45.5171,45.5432,28400.0
2014-03-27 13:20:00,52.43,52.5,52.42,52.49,10400.0,45.5432,45.604,45.5345,45.5953,10400.0
2014-03-27 13:25:00,52.49,52.55,52.49,52.5,34300.0,45.5953,45.6474,45.5953,45.604,34300.0
2014-03-27 13:30:00,52.51,52.53,52.4,52.42,28500.0,45.6127,45.63,45.5171,45.5345,28500.0
2014-03-27 13:35:00,52.4,52.43,52.38,52.43,7500.0,45.5171,45.5432,45.4997,45.5432,7500.0
2014-03-27 13:40:00,52.44,52.48,52.43,52.43,24700.0,45.5519,45.5866,45.5432,45.5432,24700.0
2014-03-27 13:45:00,52.43,52.43,52.33,52.34,27500.0,45.5432,45.5432,45.4563,45.465,27500.0
2014-03-27 13:50:00,52.35,52.47,52.35,52.45,20000.0,45.4737,45.5779,45.4737,45.5605,20000.0
2014-03-27 13:55:00,52.45,52.48,52.43,52.43,29200.0,45.5605,45.5866,45.5432,45.5432,29200.0
2014-03-27 14:00:00,52.43,52.47,52.39,52.39,37400.0,45.5432,45.5779,45.5084,45.5084,37400.0
2014-03-27 14:05:00,52.39,52.52,52.37,52.5,44500.0,45.5084,45.6213,45.491,45.604,44500.0
2014-03-27 14:10:00,52.5,52.56,52.49,52.54,35300.0,45.604,45.6561,45.5953,45.6387,35300.0
2014-03-27 14:15:00,52.54,52.54,52.48,52.51,27400.0,45.6387,45.6387,45.5866,45.6127,27400.0
2014-03-27 14:20:00,52.52,52.57,52.52,52.56,23300.0,45.6213,45.6648,45.6213,45.6561,23300.0
2014-03-27 14:25:00,52.56,52.62,52.55,52.61,14400.0,45.6561,45.7082,45.6474,45.6995,14400.0
2014-03-27 14:30:00,52.62,52.64,52.53,52.54,22700.0,45.7082,45.7256,45.63,45.6387,22700.0
2014-03-27 14:35:00,52.53,52.61,52.52,52.6,21000.0,45.63,45.6995,45.6213,45.6908,21000.0
2014-03-27 14:40:00,52.6,52.65,52.59,52.61,21600.0,45.6908,45.7343,45.6822,45.6995,21600.0
2014-03-27 14:45:00,52.61,52.65,52.59,52.64,10000.0,45.6995,45.7343,45.6822,45.7256,10000.0
2014-03-27 14:50:00,52.64,52.66,52.58,52.59,35600.0,45.7256,45.743,45.6735,45.6822,35600.0
2014-03-27 14:55:00,52.59,52.61,52.58,52.58,19000.0,45.6822,45.6995,45.6735,45.6735,19000.0
2014-03-27 15:00:00,52.58,52.61,52.55,52.55,38300.0,45.6735,45.6995,45.6474,45.6474,38300.0
2014-03-27 15:05:00,52.55,52.55,52.48,52.52,29100.0,45.6474,45.6474,45.5866,45.6213,29100.0
2014-03-27 15:10:00,52.53,52.55,52.5,52.52,25700.0,45.63,45.6474,45.604,45.6213,25700.0
2014-03-27 15:15:00,52.52,52.59,52.52,52.55,27200.0,45.6213,45.6822,45.6213,45.6474,27200.0
2014-03-27 15:20:00,52.55,52.62,52.55,52.62,22400.0,45.6474,45.7082,45.6474,45.7082,22400.0
2014-03-27 15:25:00,52.62,52.65,52.6,52.64,31800.0,45.7082,45.7343,45.6908,45.7256,31800.0
2014-03-27 15:30:00,52.64,52.66,52.62,52.65,32600.0,45.7256,45.743,45.7082,45.7343,32600.0
2014-03-27 15:35:00,52.66,52.67,52.61,52.66,38500.0,45.743,45.7516,45.6995,45.743,38500.0
2014-03-27 15:40:00,52.66,52.67,52.63,52.65,62300.0,45.743,45.7516,45.7169,45.7343,62300.0
2014-03-27 15:45:00,52.65,52.68,52.61,52.66,53500.0,45.7343,45.7603,45.6995,45.743,53500.0
2014-03-27 15:50:00,52.66,52.69,52.63,52.64,57800.0,45.743,45.769,45.7169,45.7256,57800.0
2014-03-27 15:55:00,52.63,52.63,52.58,52.62,58600.0,45.7169,45.7169,45.6735,45.7082,58600.0
2014-03-28 09:30:00,52.64,52.94,52.64,52.94,17100.0,45.7256,45.9862,45.7256,45.9862,17100.0
2014-03-28 09:35:00,52.94,53.25,52.94,53.2,16400.0,45.9862,46.2555,45.9862,46.212,16400.0
2014-03-28 09:40:00,53.2,53.28,53.16,53.21,7200.0,46.212,46.2815,46.1773,46.2207,7200.0
2014-03-28 09:45:00,53.2,53.21,53.09,53.1,9700.0,46.212,46.2207,46.1165,46.1252,9700.0
2014-03-28 09:50:00,53.09,53.11,53.02,53.04,5100.0,46.1165,46.1338,46.0557,46.073,5100.0
2014-03-28 09:55:00,53.05,53.16,53.05,53.14,5400.0,46.0817,46.1773,46.0817,46.1599,5400.0
2014-03-28 10:00:00,53.14,53.28,53.14,53.21,7400.0,46.1599,46.2815,46.1599,46.2207,7400.0
2014-03-28 10:05:00,53.19,53.24,53.18,53.18,6800.0,46.2033,46.2468,46.1947,46.1947,6800.0
2014-03-28 10:10:00,53.18,53.3,53.18,53.19,18100.0,46.1947,46.2989,46.1947,46.2033,18100.0
2014-03-28 10:15:00,53.22,53.22,53.16,53.17,12900.0,46.2294,46.2294,46.1773,46.186,12900.0
2014-03-28 10:20:00,53.19,53.21,53.18,53.2,4000.0,46.2033,46.2207,46.1947,46.212,4000.0
2014-03-28 10:25:00,53.21,53.21,53.09,53.12,8900.0,46.2207,46.2207,46.1165,46.1425,8900.0
2014-03-28 10:30:00,53.13,53.15,53.01,53.08,9000.0,46.1512,46.1686,46.047,46.1078,9000.0
2014-03-28 10:35:00,53.1,53.12,53.1,53.12,39200.0,46.1252,46.1425,46.1252,46.1425,39200.0
2014-03-28 10:40:00,53.13,53.21,53.13,53.21,5200.0,46.1512,46.2207,46.1512,46.2207,5200.0
2014-03-28 10:45:00,53.2,53.21,53.17,53.19,16400.0,46.212,46.2207,46.186,46.2033,16400.0
2014-03-28 10:50:00,53.18,53.24,53.16,53.2,14700.0,46.1947,46.2468,46.1773,46.212,14700.0
2014-03-28 10:55:00,53.2,53.28,53.19,53.28,12000.0,46.212,46.2815,46.2033,46.2815,12000.0
2014-03-28 11:00:00,53.28,53.34,53.28,53.29,24200.0,46.2815,46.3336,46.2815,46.2902,24200.0
2014-03-28 11:05:00,53.3,53.34,53.27,53.27,12300.0,46.2989,46.3336,46.2728,46.2728,12300.0
2014-03-28 11:10:00,53.24,53.24,53.15,53.19,21600.0,46.2468,46.2468,46.1686,46.2033,21600.0
2014-03-28 11:15:00,53.19,53.19,53.16,53.18,11300.0,46.2033,46.2033,46.1773,46.1947,11300.0
2014-03-28 11:20:00,53.19,53.19,53.15,53.15,12900.0,46.2033,46.2033,46.1686,46.1686,12900.0
2014-03-28 11:25:00,53.16,53.2,53.15,53.2,9900.0,46.1773,46.212,46.1686,46.212,9900.0
2014-03-28 11:30:00,53.2,53.25,53.19,53.21,12500.0,46.212,46.2555,46.2033,46.2207,12500.0
2014-03-28 11:35:00,53.21,53.21,53.16,53.18,12600.0,46.2207,46.2207,46.1773,46.1947,12600.0
2014-03-28 11:40:00,53.16,53.16,53.12,53.12,11700.0,46.1773,46.1773,46.1425,46.1425,11700.0
2014-03-28 11:45:00,53.12,53.12,53.04,53.12,6100.0,46.1425,46.1425,46.073,46.1425,6100.0
2014-03-28 11:50:00,53.13,53.15,53.13,53.14,10100.0,46.1512,46.1686,46.1512,46.1599,10100.0
2014-03-28 11:55:00,53.13,53.22,53.12,53.22,6900.0,46.1512,46.2294,46.1425,46.2294,6900.0
2014-03-28 12:00:00,53.23,53.25,53.16,53.18,21600.0,46.2381,46.2555,46.1773,46.1947,21600.0
2014-03-28 12:05:00,53.18,53.26,53.18,53.2,7900.0,46.1947,46.2641,46.1947,46.212,7900.0
2014-03-28 12:10:00,53.21,53.22,53.2,53.22,3400.0,46.2207,46.2294,46.212,46.2294,3400.0
2014-03-28 12:15:00,53.22,53.26,53.22,53.26,6000.0,46.2294,46.2641,46.2294,46.2641,6000.0
2014-03-28 12:20:00,53.26,53.26,53.19,53.19,17100.0,46.2641,46.2641,46.2033,46.2033,17100.0
2014-03-28 12:25:00,53.21,53.22,53.13,53.13,4300.0,46.2207,46.2294,46.1512,46.1512,4300.0
2014-03-28 12:30:00,53.14,53.26,53.14,53.26,3200.0,46.1599,46.2641,46.1599,46.2641,3200.0
2014-03-28 12:35:00,53.25,53.25,53.2,53.2,18300.0,46.2555,46.2555,46.212,46.212,18300.0
2014-03-28 12:40:00,53.19,53.23,53.19,53.2,4000.0,46.2033,46.2381,46.2033,46.212,4000.0
2014-03-28 12:45:00,53.22,53.22,53.2,53.22,900.0,46.2294,46.2294,46.212,46.2294,900.0
2014-03-28 12:50:00,53.21,53.21,53.18,53.18,7400.0,46.2207,46.2207,46.1947,46.1947,7400.0
2014-03-28 12:55:00,53.18,53.18,53.13,53.14,15200.0,46.1947,46.1947,46.1512,46.1599,15200.0
2014-03-28 13:00:00,53.16,53.16,53.13,53.15,6300.0,46.1773,46.1773,46.1512,46.1686,6300.0
2014-03-28 13:05:00,53.15,53.16,53.14,53.14,5800.0,46.1686,46.1773,46.1599,46.1599,5800.0
2014-03-28 13:10:00,53.14,53.15,53.04,53.08,10300.0,46.1599,46.1686,46.073,46.1078,10300.0
2014-03-28 13:15:00,53.07,53.08,53.04,53.04,7900.0,46.0991,46.1078,46.073,46.073,7900.0
2014-03-28 13:20:00,53.04,53.08,53.03,53.08,10700.0,46.073,46.1078,46.0644,46.1078,10700.0
2014-03-28 13:25:00,53.08,53.16,53.07,53.16,6300.0,46.1078,46.1773,46.0991,46.1773,6300.0
2014-03-28 13:30:00,53.15,53.16,53.08,53.09,15700.0,46.1686,46.1773,46.1078,46.1165,15700.0
2014-03-28 13:35:00,53.08,53.12,53.08,53.11,13800.0,46.1078,46.1425,46.1078,46.1338,13800.0
2014-03-28 13:40:00,53.12,53.17,53.12,53.16,7900.0,46.1425,46.186,46.1425,46.1773,7900.0
2014-03-28 13:45:00,53.16,53.19,53.15,53.17,8700.0,46.1773,46.2033,46.1686,46.186,8700.0
2014-03-28 13:50:00,53.17,53.22,53.16,53.2,10800.0,46.186,46.2294,46.1773,46.212,10800.0
2014-03-28 13:55:00,53.2,53.24,53.19,53.23,8600.0,46.212,46.2468,46.2033,46.2381,8600.0
2014-03-28 14:00:00,53.25,53.25,53.22,53.23,13000.0,46.2555,46.2555,46.2294,46.2381,13000.0
2014-03-28 14:05:00,53.23,53.23,53.11,53.11,13700.0,46.2381,46.2381,46.1338,46.1338,13700.0
2014-03-28 14:10:00,53.11,53.12,53.05,53.08,12900.0,46.1338,46.1425,46.0817,46.1078,12900.0
2014-03-28 14:15:00,53.08,53.08,53.01,53.03,20000.0,46.1078,46.1078,46.047,46.0644,20000.0
2014-03-28 14:20:00,53.01,53.05,53.01,53.04,11900.0,46.047,46.0817,46.047,46.073,11900.0
2014-03-28 14:25:00,53.04,53.05,53.03,53.05,11800.0,46.073,46.0817,46.0644,46.0817,11800.0
2014-03-28 14:30:00,53.04,53.2,53.04,53.2,17600.0,46.073,46.212,46.073,46.212,17600.0
2014-03-28 14:35:00,53.2,53.22,53.17,53.18,30000.0,46.212,46.2294,46.186,46.1947,30000.0
2014-03-28 14:40:00,53.19,53.22,53.16,53.22,20000.0,46.2033,46.2294,46.1773,46.2294,20000.0
2014-03-28 14:45:00,53.21,53.23,53.17,53.23,14100.0,46.2207,46.2381,46.186,46.2381,14100.0
2014-03-28 14:50:00,53.23,53.27,53.23,53.27,10300.0,46.2381,46.2728,46.2381,46.2728,10300.0
2014-03-28 14:55:00,53.27,53.36,53.25,53.35,28500.0,46.2728,46.351,46.2555,46.3423,28500.0
2014-03-28 15:00:00,53.34,53.43,53.34,53.42,55000.0,46.3336,46.4118,46.3336,46.4031,55000.0
2014-03-28 15:05:00,53.42,53.43,53.4,53.42,29400.0,46.4031,46.4118,46.3858,46.4031,29400.0
2014-03-28 15:10:00,53.42,53.5,53.41,53.41,41400.0,46.4031,46.4726,46.3944,46.3944,41400.0
2014-03-28 15:15:00,53.4,53.51,53.36,53.51,19900.0,46.3858,46.4813,46.351,46.4813,19900.0
2014-03-28 15:20:00,53.5,53.55,53.48,53.51,25500.0,46.4726,46.5161,46.4552,46.4813,25500.0
2014-03-28 15:25:00,53.5,53.51,53.46,53.5,16800.0,46.4726,46.4813,46.4379,46.4726,16800.0
2014-03-28 15:30:00,53.5,53.54,53.47,53.52,19900.0,46.4726,46.5074,46.4466,46.49,19900.0
2014-03-28 15:35:00,53.52,53.52,53.49,53.52,14600.0,46.49,46.49,46.4639,46.49,14600.0
2014-03-28 15:40:00,53.51,53.52,53.48,53.51,20000.0,46.4813,46.49,46.4552,46.4813,20000.0
2014-03-28 15:45:00,53.51,53.56,53.45,53.45,41500.0,46.4813,46.5247,46.4292,46.4292,41500.0
2014-03-28 15:50:00,53.46,53.48,53.45,53.48,27500.0,46.4379,46.4552,46.4292,46.4552,27500.0
2014-03-28 15:55:00,53.48,53.55,53.47,53.53,62400.0,46.4552,46.5161,46.4466,46.4987,62400.0
2014-03-31 09:30:00,53.6,54.18,53.55,54.03,80200.0,46.5595,47.0633,46.5161,46.933,80200.0
2014-03-31 09:35:00,54.03,54.06,53.87,54.06,11200.0,46.933,46.9591,46.794,46.9591,11200.0
2014-03-31 09:40:00,54.03,54.14,54.0,54.11,12800.0,46.933,47.0286,46.9069,47.0025,12800.0
2014-03-31 09:45:00,54.03,54.04,54.0,54.02,6300.0,46.933,46.9417,46.9069,46.9243,6300.0
2014-03-31 09:50:00,54.05,54.32,54.04,54.22,58000.0,46.9504,47.1849,46.9417,47.098,58000.0
2014-03-31 09:55:00,54.2,54.27,54.2,54.25,6200.0,47.0807,47.1415,47.0807,47.1241,6200.0
2014-03-31 10:00:00,54.29,54.4,54.26,54.32,10400.0,47.1589,47.2544,47.1328,47.1849,10400.0
2014-03-31 10:05:00,54.31,54.48,54.27,54.4,65800.0,47.1762,47.3239,47.1415,47.2544,65800.0
2014-03-31 10:10:00,54.42,54.56,54.33,54.33,47700.0,47.2718,47.3934,47.1936,47.1936,47700.0
2014-03-31 10:15:00,54.36,54.44,54.31,54.31,10600.0,47.2197,47.2891,47.1762,47.1762,10600.0
2014-03-31 10:20:00,54.3,54.41,54.27,54.41,15900.0,47.1675,47.2631,47.1415,47.2631,15900.0
2014-03-31 10:25:00,54.41,54.44,54.33,54.44,5300.0,47.2631,47.2891,47.1936,47.2891,5300.0
2014-03-31 10:30:00,54.41,54.43,54.33,54.33,5500.0,47.2631,47.2805,47.1936,47.1936,5500.0
2014-03-31 10:35:00,54.33,54.33,54.27,54.27,14000.0,47.1936,47.1936,47.1415,47.1415,14000.0
2014-03-31 10:40:00,54.28,54.37,54.27,54.3,12600.0,47.1502,47.2283,47.1415,47.1675,12600.0
2014-03-31 10:45:00,54.31,54.42,54.31,54.41,12700.0,47.1762,47.2718,47.1762,47.2631,12700.0
2014-03-31 10:50:00,54.39,54.49,54.39,54.45,14500.0,47.2457,47.3326,47.2457,47.2978,14500.0
2014-03-31 10:55:00,54.42,54.42,54.33,54.33,21700.0,47.2718,47.2718,47.1936,47.1936,21700.0
2014-03-31 11:00:00,54.33,54.35,54.27,54.35,17400.0,47.1936,47.211,47.1415,47.211,17400.0
2014-03-31 11:05:00,54.36,54.36,54.28,54.34,5800.0,47.2197,47.2197,47.1502,47.2023,5800.0
2014-03-31 11:10:00,54.34,54.43,54.27,54.38,7500.0,47.2023,47.2805,47.1415,47.237,7500.0
2014-03-31 11:15:00,54.37,54.37,54.28,54.29,3300.0,47.2283,47.2283,47.1502,47.1589,3300.0
2014-03-31 11:20:00,54.29,54.39,54.27,54.34,17000.0,47.1589,47.2457,47.1415,47.2023,17000.0
2014-03-31 11:25:00,54.34,54.44,54.33,54.44,11800.0,47.2023,47.2891,47.1936,47.2891,11800.0
2014-03-31 11:30:00,54.44,54.46,54.36,54.36,12400.0,47.2891,47.3065,47.2197,47.2197,12400.0
2014-03-31 11:35:00,54.37,54.39,54.31,54.31,8800.0,47.2283,47.2457,47.1762,47.1762,8800.0
2014-03-31 11:40:00,54.32,54.37,54.28,54.28,6000.0,47.1849,47.2283,47.1502,47.1502,6000.0
2014-03-31 11:45:00,54.29,54.5,54.28,54.5,24400.0,47.1589,47.3413,47.1502,47.3413,24400.0
2014-03-31 11:50:00,54.47,54.55,54.47,54.53,23000.0,47.3152,47.3847,47.3152,47.3673,23000.0
2014-03-31 11:55:00,54.52,54.54,54.52,54.53,11800.0,47.3586,47.376,47.3586,47.3673,11800.0
2014-03-31 12:00:00,54.55,54.58,54.52,54.54,6500.0,47.3847,47.4108,47.3586,47.376,6500.0
2014-03-31 12:05:00,54.53,54.59,54.52,54.58,62600.0,47.3673,47.4194,47.3586,47.4108,62600.0
2014-03-31 12:10:00,54.58,54.6,54.56,54.6,13000.0,47.4108,47.4281,47.3934,47.4281,13000.0
2014-03-31 12:15:00,54.59,54.68,54.58,54.62,16200.0,47.4194,47.4976,47.4108,47.4455,16200.0
2014-03-31 12:20:00,54.62,54.66,54.61,54.62,9100.0,47.4455,47.4803,47.4368,47.4455,9100.0
2014-03-31 12:25:00,54.61,54.68,54.6,54.63,23500.0,47.4368,47.4976,47.4281,47.4542,23500.0
2014-03-31 12:30:00,54.63,54.65,54.61,54.61,4800.0,47.4542,47.4716,47.4368,47.4368,4800.0
2014-03-31 12:35:00,54.61,54.65,54.6,54.61,9500.0,47.4368,47.4716,47.4281,47.4368,9500.0
2014-03-31 12:40:00,54.61,54.64,54.6,54.64,8700.0,47.4368,47.4629,47.4281,47.4629,8700.0
2014-03-31 12:45:00,54.62,54.68,54.6,54.68,12900.0,47.4455,47.4976,47.4281,47.4976,12900.0
2014-03-31 12:50:00,54.7,54.74,54.67,54.7,13300.0,47.515,47.5497,47.4889,47.515,13300.0
2014-03-31 12:55:00,54.7,54.7,54.61,54.65,16600.0,47.515,47.515,47.4368,47.4716,16600.0
2014-03-31 13:00:00,54.64,54.64,54.6,54.61,7900.0,47.4629,47.4629,47.4281,47.4368,7900.0
2014-03-31 13:05:00,54.61,54.66,54.61,54.66,9000.0,47.4368,47.4803,47.4368,47.4803,9000.0
2014-03-31 13:10:00,54.66,54.67,54.6,54.66,19000.0,47.4803,47.4889,47.4281,47.4803,19000.0
2014-03-31 13:15:00,54.65,54.66,54.58,54.58,7300.0,47.4716,47.4803,47.4108,47.4108,7300.0
2014-03-31 13:20:00,54.56,54.58,54.41,54.42,9500.0,47.3934,47.4108,47.2631,47.2718,9500.0
2014-03-31 13:25:00,54.39,54.46,54.37,54.42,10000.0,47.2457,47.3065,47.2283,47.2718,10000.0
2014-03-31 13:30:00,54.42,54.42,54.37,54.37,5200.0,47.2718,47.2718,47.2283,47.2283,5200.0
2014-03-31 13:35:00,54.37,54.43,54.35,54.35,17000.0,47.2283,47.2805,47.211,47.211,17000.0
2014-03-31 13:40:00,54.35,54.51,54.35,54.51,15600.0,47.211,47.35,47.211,47.35,15600.0
2014-03-31 13:45:00,54.51,54.57,54.44,54.44,36500.0,47.35,47.4021,47.2891,47.2891,36500.0
2014-03-31 13:50:00,54.42,54.44,54.35,54.35,32100.0,47.2718,47.2891,47.211,47.211,32100.0
2014-03-31 13:55:00,54.35,54.36,54.23,54.23,22100.0,47.211,47.2197,47.1067,47.1067,22100.0
2014-03-31 14:00:00,54.23,54.25,54.2,54.2,19700.0,47.1067,47.1241,47.0807,47.0807,19700.0
2014-03-31 14:05:00,54.2,54.3,54.2,54.27,24400.0,47.0807,47.1675,47.0807,47.1415,24400.0
2014-03-31 14:10:00,54.28,54.29,54.21,54.23,14600.0,47.1502,47.1589,47.0894,47.1067,14600.0
2014-03-31 14:15:00,54.24,54.29,54.23,54.25,30000.0,47.1154,47.1589,47.1067,47.1241,30000.0
2014-03-31 14:20:00,54.26,54.27,54.24,54.25,10400.0,47.1328,47.1415,47.1154,47.1241,10400.0
2014-03-31 14:25:00,54.25,54.3,54.25,54.3,9100.0,47.1241,47.1675,47.1241,47.1675,9100.0
2014-03-31 14:30:00,54.3,54.3,54.25,54.27,12300.0,47.1675,47.1675,47.1241,47.1415,12300.0
2014-03-31 14:35:00,54.27,54.32,54.24,54.32,14300.0,47.1415,47.1849,47.1154,47.1849,14300.0
2014-03-31 14:40:00,54.34,54.37,54.28,54.36,16500.0,47.2023,47.2283,47.1502,47.2197,16500.0
2014-03-31 14:45:00,54.36,54.36,54.31,54.31,6500.0,47.2197,47.2197,47.1762,47.1762,6500.0
2014-03-31 14:50:00,54.31,54.38,54.31,54.38,20500.0,47.1762,47.237,47.1762,47.237,20500.0
2014-03-31 14:55:00,54.38,54.39,54.32,54.36,53800.0,47.237,47.2457,47.1849,47.2197,53800.0
2014-03-31 15:00:00,54.36,54.36,54.3,54.3,35200.0,47.2197,47.2197,47.1675,47.1675,35200.0
2014-03-31 15:05:00,54.3,54.45,54.29,54.44,23200.0,47.1675,47.2978,47.1589,47.2891,23200.0
2014-03-31 15:10:00,54.45,54.45,54.4,54.42,18200.0,47.2978,47.2978,47.2544,47.2718,18200.0
2014-03-31 15:15:00,54.42,54.46,54.41,54.45,56300.0,47.2718,47.3065,47.2631,47.2978,56300.0
2014-03-31 15:20:00,54.45,54.49,54.44,54.46,38700.0,47.2978,47.3326,47.2891,47.3065,38700.0
2014-03-31 15:25:00,54.46,54.49,54.45,54.45,29300.0,47.3065,47.3326,47.2978,47.2978,29300.0
2014-03-31 15:30:00,54.45,54.48,54.45,54.47,43500.0,47.2978,47.3239,47.2978,47.3152,43500.0
2014-03-31 15:35:00,54.47,54.52,54.46,54.52,68200.0,47.3152,47.3586,47.3065,47.3586,68200.0
2014-03-31 15:40:00,54.52,54.55,54.51,54.54,60500.0,47.3586,47.3847,47.35,47.376,60500.0
2014-03-31 15:45:00,54.54,54.55,54.5,54.54,89100.0,47.376,47.3847,47.3413,47.376,89100.0
2014-03-31 15:50:00,54.54,54.57,54.51,54.52,105200.0,47.376,47.4021,47.35,47.3586,105200.0
2014-03-31 15:55:00,54.52,54.59,54.48,54.56,164800.0,47.3586,47.4194,47.3239,47.3934,164800.0
2014-04-01 09:30:00,54.97,55.5,54.94,55.45,112400.0,47.7495,48.2099,47.7235,48.1665,112400.0
2014-04-01 09:35:00,55.4,55.73,55.4,55.65,48300.0,48.123,48.4097,48.123,48.3402,48300.0
2014-04-01 09:40:00,55.66,55.87,55.6,55.74,50500.0,48.3489,48.5313,48.2968,48.4184,50500.0
2014-04-01 09:45:00,55.71,55.87,55.71,55.81,24800.0,48.3923,48.5313,48.3923,48.4792,24800.0
2014-04-01 09:50:00,55.82,55.94,55.82,55.89,30200.0,48.4879,48.5921,48.4879,48.5487,30200.0
2014-04-01 09:55:00,55.89,55.92,55.71,55.78,41600.0,48.5487,48.5747,48.3923,48.4531,41600.0
2014-04-01 10:00:00,55.78,56.06,55.77,56.06,49200.0,48.4531,48.6964,48.4444,48.6964,49200.0
2014-04-01 10:05:00,56.05,56.05,55.9,56.0,22400.0,48.6877,48.6877,48.5574,48.6442,22400.0
2014-04-01 10:10:00,56.0,56.01,55.88,55.88,12700.0,48.6442,48.6529,48.54,48.54,12700.0
2014-04-01 10:15:00,55.87,56.01,55.82,55.99,15900.0,48.5313,48.6529,48.4879,48.6356,15900.0
2014-04-01 10:20:00,56.01,56.09,55.97,55.98,37600.0,48.6529,48.7224,48.6182,48.6269,37600.0
2014-04-01 10:25:00,55.98,56.03,55.97,55.97,17100.0,48.6269,48.6703,48.6182,48.6182,17100.0
2014-04-01 10:30:00,55.97,56.01,55.83,55.83,18700.0,48.6182,48.6529,48.4966,48.4966,18700.0
2014-04-01 10:35:00,55.82,55.94,55.82,55.92,9000.0,48.4879,48.5921,48.4879,48.5747,9000.0
2014-04-01 10:40:00,55.92,55.94,55.83,55.9,17700.0,48.5747,48.5921,48.4966,48.5574,17700.0
2014-04-01 10:45:00,55.89,55.9,55.8,55.81,39400.0,48.5487,48.5574,48.4705,48.4792,39400.0
2014-04-01 10:50:00,55.81,55.83,55.78,55.8,13700.0,48.4792,48.4966,48.4531,48.4705,13700.0
2014-04-01 10:55:00,55.8,55.85,55.8,55.82,20000.0,48.4705,48.5139,48.4705,48.4879,20000.0
2014-04-01 11:00:00,55.82,55.87,55.74,55.87,25800.0,48.4879,48.5313,48.4184,48.5313,25800.0
2014-04-01 11:05:00,55.86,55.87,55.79,55.79,19200.0,48.5226,48.5313,48.4618,48.4618,19200.0
2014-04-01 11:10:00,55.79,55.8,55.74,55.74,11900.0,48.4618,48.4705,48.4184,48.4184,11900.0
2014-04-01 11:15:00,55.75,55.8,55.7,55.74,27600.0,48.4271,48.4705,48.3836,48.4184,27600.0
2014-04-01 11:20:00,55.76,55.79,55.73,55.76,9000.0,48.4358,48.4618,48.4097,48.4358,9000.0
2014-04-01 11:25:00,55.77,55.82,55.75,55.77,13400.0,48.4444,48.4879,48.4271,48.4444,13400.0
2014-04-01 11:30:00,55.78,55.91,55.78,55.89,13000.0,48.4531,48.5661,48.4531,48.5487,13000.0
2014-04-01 11:35:00,55.87,55.91,55.84,55.85,11300.0,48.5313,48.5661,48.5053,48.5139,11300.0
2014-04-01 11:40:00,55.85,55.88,55.82,55.85,11100.0,48.5139,48.54,48.4879,48.5139,11100.0
2014-04-01 11:45:00,55.86,55.86,55.77,55.77,9600.0,48.5226,48.5226,48.4444,48.4444,9600.0
2014-04-01 11:50:00,55.77,55.8,55.77,55.77,14600.0,48.4444,48.4705,48.4444,48.4444,14600.0
2014-04-01 11:55:00,55.76,55.8,55.74,55.76,27900.0,48.4358,48.4705,48.4184,48.4358,27900.0
2014-04-01 12:00:00,55.75,55.75,55.69,55.71,11500.0,48.4271,48.4271,48.375,48.3923,11500.0
2014-04-01 12:05:00,55.72,55.76,55.65,55.75,20100.0,48.401,48.4358,48.3402,48.4271,20100.0
2014-04-01 12:10:00,55.73,55.75,55.69,55.71,24000.0,48.4097,48.4271,48.375,48.3923,24000.0
2014-04-01 12:15:00,55.71,55.77,55.68,55.77,9000.0,48.3923,48.4444,48.3663,48.4444,9000.0
2014-04-01 12:20:00,55.76,55.77,55.75,55.75,3300.0,48.4358,48.4444,48.4271,48.4271,3300.0
2014-04-01 12:25:00,55.76,55.78,55.75,55.76,6500.0,48.4358,48.4531,48.4271,48.4358,6500.0
2014-04-01 12:30:00,55.75,55.8,55.75,55.77,9300.0,48.4271,48.4705,48.4271,48.4444,9300.0
2014-04-01 12:35:00,55.77,55.83,55.77,55.82,5300.0,48.4444,48.4966,48.4444,48.4879,5300.0
2014-04-01 12:40:00,55.81,55.83,55.78,55.78,5500.0,48.4792,48.4966,48.4531,48.4531,5500.0
2014-04-01 12:45:00,55.78,55.79,55.74,55.76,9000.0,48.4531,48.4618,48.4184,48.4358,9000.0
2014-04-01 12:50:00,55.76,55.77,55.75,55.75,1800.0,48.4358,48.4444,48.4271,48.4271,1800.0
2014-04-01 12:55:00,55.76,55.78,55.74,55.75,9300.0,48.4358,48.4531,48.4184,48.4271,9300.0
2014-04-01 13:00:00,55.74,55.74,55.68,55.73,11800.0,48.4184,48.4184,48.3663,48.4097,11800.0
2014-04-01 13:05:00,55.74,55.77,55.71,55.73,12300.0,48.4184,48.4444,48.3923,48.4097,12300.0
2014-04-01 13:10:00,55.74,55.76,55.73,55.75,9400.0,48.4184,48.4358,48.4097,48.4271,9400.0
2014-04-01 13:15:00,55.74,55.75,55.72,55.73,17900.0,48.4184,48.4271,48.401,48.4097,17900.0
2014-04-01 13:20:00,55.74,55.74,55.69,55.73,13800.0,48.4184,48.4184,48.375,48.4097,13800.0
2014-04-01 13:25:00,55.74,55.78,55.72,55.77,7000.0,48.4184,48.4531,48.401,48.4444,7000.0
2014-04-01 13:30:00,55.76,55.76,55.72,55.73,10100.0,48.4358,48.4358,48.401,48.4097,10100.0
2014-04-01 13:35:00,55.73,55.78,55.72,55.77,7500.0,48.4097,48.4531,48.401,48.4444,7500.0
2014-04-01 13:40:00,55.78,55.8,55.77,55.8,7800.0,48.4531,48.4705,48.4444,48.4705,7800.0
2014-04-01 13:45:00,55.8,55.88,55.8,55.85,25700.0,48.4705,48.54,48.4705,48.5139,25700.0
2014-04-01 13:50:00,55.85,55.89,55.84,55.88,8800.0,48.5139,48.5487,48.5053,48.54,8800.0
2014-04-01 13:55:00,55.89,55.94,55.88,55.94,13800.0,48.5487,48.5921,48.54,48.5921,13800.0
2014-04-01 14:00:00,55.95,55.98,55.92,55.98,11500.0,48.6008,48.6269,48.5747,48.6269,11500.0
2014-04-01 14:05:00,55.99,56.01,55.98,56.01,17600.0,48.6356,48.6529,48.6269,48.6529,17600.0
2014-04-01 14:10:00,56.0,56.01,55.94,55.95,11700.0,48.6442,48.6529,48.5921,48.6008,11700.0
2014-04-01 14:15:00,55.95,55.98,55.95,55.98,7000.0,48.6008,48.6269,48.6008,48.6269,7000.0
2014-04-01 14:20:00,55.98,55.98,55.96,55.97,2300.0,48.6269,48.6269,48.6095,48.6182,2300.0
2014-04-01 14:25:00,55.97,56.0,55.97,55.97,10400.0,48.6182,48.6442,48.6182,48.6182,10400.0
2014-04-01 14:30:00,55.99,56.0,55.97,55.98,7600.0,48.6356,48.6442,48.6182,48.6269,7600.0
2014-04-01 14:35:00,55.96,55.97,55.92,55.94,14200.0,48.6095,48.6182,48.5747,48.5921,14200.0
2014-04-01 14:40:00,55.95,56.0,55.95,55.97,8800.0,48.6008,48.6442,48.6008,48.6182,8800.0
2014-04-01 14:45:00,55.96,55.98,55.95,55.96,15600.0,48.6095,48.6269,48.6008,48.6095,15600.0
2014-04-01 14:50:00,55.96,55.99,55.92,55.92,17800.0,48.6095,48.6356,48.5747,48.5747,17800.0
2014-04-01 14:55:00,55.92,56.0,55.92,55.99,16000.0,48.5747,48.6442,48.5747,48.6356,16000.0
2014-04-01 15:00:00,56.0,56.03,56.0,56.03,13700.0,48.6442,48.6703,48.6442,48.6703,13700.0
2014-04-01 15:05:00,56.03,56.04,56.0,56.03,17800.0,48.6703,48.679,48.6442,48.6703,17800.0
2014-04-01 15:10:00,56.03,56.03,56.01,56.03,12600.0,48.6703,48.6703,48.6529,48.6703,12600.0
2014-04-01 15:15:00,56.03,56.04,56.02,56.03,34900.0,48.6703,48.679,48.6616,48.6703,34900.0
2014-04-01 15:20:00,56.03,56.03,55.98,55.98,57100.0,48.6703,48.6703,48.6269,48.6269,57100.0
2014-04-01 15:25:00,55.98,56.02,55.96,56.01,37800.0,48.6269,48.6616,48.6095,48.6529,37800.0
2014-04-01 15:30:00,56.02,56.02,55.98,55.99,42700.0,48.6616,48.6616,48.6269,48.6356,42700.0
2014-04-01 15:35:00,55.99,56.02,55.99,56.0,37400.0,48.6356,48.6616,48.6356,48.6442,37400.0
2014-04-01 15:40:00,55.99,56.0,55.97,56.0,35400.0,48.6356,48.6442,48.6182,48.6442,35400.0
2014-04-01 15:45:00,56.0,56.08,56.0,56.08,70800.0,48.6442,48.7137,48.6442,48.7137,70800.0
2014-04-01 15:50:00,56.08,56.12,56.06,56.09,78400.0,48.7137,48.7485,48.6964,48.7224,78400.0
2014-04-01 15:55:00,56.1,56.13,56.08,56.11,90800.0,48.7311,48.7572,48.7137,48.7398,90800.0
2014-04-02 09:30:00,55.81,55.85,55.42,55.46,52300.0,48.4792,48.5139,48.1404,48.1752,52300.0
2014-04-02 09:35:00,55.5,55.72,55.44,55.68,21600.0,48.2099,48.401,48.1578,48.3663,21600.0
2014-04-02 09:40:00,55.63,55.84,55.63,55.76,25300.0,48.3228,48.5053,48.3228,48.4358,25300.0
2014-04-02 09:45:00,55.77,55.77,55.69,55.75,87900.0,48.4444,48.4444,48.375,48.4271,87900.0
2014-04-02 09:50:00,55.76,55.81,55.64,55.64,19900.0,48.4358,48.4792,48.3315,48.3315,19900.0
2014-04-02 09:55:00,55.65,55.76,55.62,55.65,8200.0,48.3402,48.4358,48.3142,48.3402,8200.0
2014-04-02 10:00:00,55.66,55.74,55.66,55.74,6500.0,48.3489,48.4184,48.3489,48.4184,6500.0
2014-04-02 10:05:00,55.73,55.77,55.66,55.76,5200.0,48.4097,48.4444,48.3489,48.4358,5200.0
2014-04-02 10:10:00,55.76,55.76,55.67,55.69,3000.0,48.4358,48.4358,48.3576,48.375,3000.0
2014-04-02 10:15:00,55.7,55.75,55.67,55.74,6400.0,48.3836,48.4271,48.3576,48.4184,6400.0
2014-04-02 10:20:00,55.8,55.92,55.79,55.87,15300.0,48.4705,48.5747,48.4618,48.5313,15300.0
2014-04-02 10:25:00,55.86,55.98,55.83,55.98,9300.0,48.5226,48.6269,48.4966,48.6269,9300.0
2014-04-02 10:30:00,55.99,56.06,55.98,56.06,15800.0,48.6356,48.6964,48.6269,48.6964,15800.0
2014-04-02 10:35:00,56.09,56.1,56.03,56.06,3200.0,48.7224,48.7311,48.6703,48.6964,3200.0
2014-04-02 10:40:00,56.09,56.11,56.04,56.1,5500.0,48.7224,48.7398,48.679,48.7311,5500.0
2014-04-02 10:45:00,56.08,56.11,56.06,56.09,5900.0,48.7137,48.7398,48.6964,48.7224,5900.0
2014-04-02 10:50:00,56.09,56.12,56.08,56.1,7500.0,48.7224,48.7485,48.7137,48.7311,7500.0
2014-04-02 10:55:00,56.1,56.24,56.09,56.19,25100.0,48.7311,48.8527,48.7224,48.8093,25100.0
2014-04-02 11:00:00,56.2,56.21,56.14,56.16,9500.0,48.818,48.8267,48.7658,48.7832,9500.0
2014-04-02 11:05:00,56.17,56.2,56.12,56.19,5000.0,48.7919,48.818,48.7485,48.8093,5000.0
2014-04-02 11:10:00,56.19,56.24,56.1,56.13,9500.0,48.8093,48.8527,48.7311,48.7572,9500.0
2014-04-02 11:15:00,56.11,56.15,56.07,56.12,5100.0,48.7398,48.7745,48.705,48.7485,5100.0
2014-04-02 11:20:00,56.12,56.13,56.06,56.08,3500.0,48.7485,48.7572,48.6964,48.7137,3500.0
2014-04-02 11:25:00,56.09,56.15,56.06,56.14,4700.0,48.7224,48.7745,48.6964,48.7658,4700.0
2014-04-02 11:30:00,56.12,56.12,56.06,56.06,4800.0,48.7485,48.7485,48.6964,48.6964,4800.0
2014-04-02 11:35:00,56.07,56.11,56.02,56.11,9900.0,48.705,48.7398,48.6616,48.7398,9900.0
2014-04-02 11:40:00,56.1,56.15,56.1,56.14,8400.0,48.7311,48.7745,48.7311,48.7658,8400.0
2014-04-02 11:45:00,56.16,56.19,56.09,56.09,5400.0,48.7832,48.8093,48.7224,48.7224,5400.0
2014-04-02 11:50:00,56.09,56.19,56.09,56.19,3400.0,48.7224,48.8093,48.7224,48.8093,3400.0
2014-04-02 11:55:00,56.19,56.22,56.17,56.19,7000.0,48.8093,48.8353,48.7919,48.8093,7000.0
2014-04-02 12:00:00,56.19,56.19,56.09,56.1,6900.0,48.8093,48.8093,48.7224,48.7311,6900.0
2014-04-02 12:05:00,56.1,56.1,56.03,56.07,6800.0,48.7311,48.7311,48.6703,48.705,6800.0
2014-04-02 12:10:00,56.07,56.1,56.04,56.04,6500.0,48.705,48.7311,48.679,48.679,6500.0
2014-04-02 12:15:00,56.05,56.11,56.02,56.07,11600.0,48.6877,48.7398,48.6616,48.705,11600.0
2014-04-02 12:20:00,56.08,56.15,56.08,56.13,7300.0,48.7137,48.7745,48.7137,48.7572,7300.0
2014-04-02 12:25:00,56.11,56.19,56.11,56.12,5000.0,48.7398,48.8093,48.7398,48.7485,5000.0
2014-04-02 12:30:00,56.12,56.18,56.11,56.18,4200.0,48.7485,48.8006,48.7398,48.8006,4200.0
2014-04-02 12:35:00,56.17,56.17,56.13,56.15,9700.0,48.7919,48.7919,48.7572,48.7745,9700.0
2014-04-02 12:40:00,56.14,56.16,56.11,56.15,3000.0,48.7658,48.7832,48.7398,48.7745,3000.0
2014-04-02 12:45:00,56.14,56.18,56.14,56.17,5600.0,48.7658,48.8006,48.7658,48.7919,5600.0
2014-04-02 12:50:00,56.17,56.17,56.09,56.09,7500.0,48.7919,48.7919,48.7224,48.7224,7500.0
2014-04-02 12:55:00,56.09,56.09,56.04,56.08,5100.0,48.7224,48.7224,48.679,48.7137,5100.0
2014-04-02 13:00:00,56.08,56.13,56.08,56.13,2900.0,48.7137,48.7572,48.7137,48.7572,2900.0
2014-04-02 13:05:00,56.14,56.15,56.13,56.15,4200.0,48.7658,48.7745,48.7572,48.7745,4200.0
2014-04-02 13:10:00,56.15,56.18,56.14,56.18,4200.0,48.7745,48.8006,48.7658,48.8006,4200.0
2014-04-02 13:15:00,56.14,56.19,56.1,56.1,2900.0,48.7658,48.8093,48.7311,48.7311,2900.0
2014-04-02 13:20:00,56.1,56.11,56.04,56.07,4600.0,48.7311,48.7398,48.679,48.705,4600.0
2014-04-02 13:25:00,56.07,56.13,56.07,56.11,2400.0,48.705,48.7572,48.705,48.7398,2400.0
2014-04-02 13:30:00,56.12,56.12,56.09,56.11,3100.0,48.7485,48.7485,48.7224,48.7398,3100.0
2014-04-02 13:35:00,56.09,56.13,56.04,56.06,3700.0,48.7224,48.7572,48.679,48.6964,3700.0
2014-04-02 13:40:00,56.04,56.15,56.03,56.05,14500.0,48.679,48.7745,48.6703,48.6877,14500.0
2014-04-02 13:45:00,56.03,56.05,56.02,56.04,5400.0,48.6703,48.6877,48.6616,48.679,5400.0
2014-04-02 13:50:00,56.03,56.03,55.99,56.01,7100.0,48.6703,48.6703,48.6356,48.6529,7100.0
2014-04-02 13:55:00,56.0,56.04,55.98,56.04,6300.0,48.6442,48.679,48.6269,48.679,6300.0
2014-04-02 14:00:00,56.04,56.06,56.02,56.03,7200.0,48.679,48.6964,48.6616,48.6703,7200.0
2014-04-02 14:05:00,56.02,56.08,56.02,56.08,6600.0,48.6616,48.7137,48.6616,48.7137,6600.0
2014-04-02 14:10:00,56.08,56.11,56.08,56.11,3300.0,48.7137,48.7398,48.7137,48.7398,3300.0
2014-04-02 14:15:00,56.1,56.15,56.08,56.14,5800.0,48.7311,48.7745,48.7137,48.7658,5800.0
2014-04-02 14:20:00,56.15,56.15,56.11,56.11,5700.0,48.7745,48.7745,48.7398,48.7398,5700.0
2014-04-02 14:25:00,56.1,56.14,56.06,56.11,6700.0,48.7311,48.7658,48.6964,48.7398,6700.0
2014-04-02 14:30:00,56.09,56.18,56.09,56.18,9200.0,48.7224,48.8006,48.7224,48.8006,9200.0
2014-04-02 14:35:00,56.18,56.25,56.17,56.25,23200.0,48.8006,48.8614,48.7919,48.8614,23200.0
2014-04-02 14:40:00,56.25,56.28,56.23,56.25,15300.0,48.8614,48.8875,48.844,48.8614,15300.0
2014-04-02 14:45:00,56.25,56.3,56.24,56.28,14200.0,48.8614,48.9048,48.8527,48.8875,14200.0
2014-04-02 14:50:00,56.29,56.34,56.28,56.29,38200.0,48.8961,48.9396,48.8875,48.8961,38200.0
2014-04-02 14:55:00,56.29,56.41,56.29,56.41,22700.0,48.8961,49.0004,48.8961,49.0004,22700.0
2014-04-02 15:00:00,56.41,56.43,56.36,56.41,26000.0,49.0004,49.0178,48.957,49.0004,26000.0
2014-04-02 15:05:00,56.42,56.46,56.41,56.45,13400.0,49.0091,49.0438,49.0004,49.0351,13400.0
2014-04-02 15:10:00,56.46,56.5,56.44,56.5,24300.0,49.0438,49.0786,49.0264,49.0786,24300.0
2014-04-02 15:15:00,56.5,56.6,56.5,56.59,50500.0,49.0786,49.1654,49.0786,49.1567,50500.0
2014-04-02 15:20:00,56.59,56.59,56.43,56.44,46300.0,49.1567,49.1567,49.0178,49.0264,46300.0
2014-04-02 15:25:00,56.44,56.52,56.41,56.52,33600.0,49.0264,49.0959,49.0004,49.0959,33600.0
2014-04-02 15:30:00,56.53,56.65,56.53,56.63,34800.0,49.1046,49.2089,49.1046,49.1915,34800.0
2014-04-02 15:35:00,56.64,56.66,56.6,56.66,32700.0,49.2002,49.2175,49.1654,49.2175,32700.0
2014-04-02 15:40:00,56.65,56.66,56.63,56.63,55600.0,49.2089,49.2175,49.1915,49.1915,55600.0
2014-04-02 15:45:00,56.62,56.62,56.55,56.57,36300.0,49.1828,49.1828,49.122,49.1394,36300.0
2014-04-02 15:50:00,56.57,56.63,56.55,56.61,66200.0,49.1394,49.1915,49.122,49.1741,66200.0
2014-04-02 15:55:00,56.62,56.62,56.57,56.57,83400.0,49.1828,49.1828,49.1394,49.1394,83400.0
2014-04-03 09:30:00,56.17,56.27,56.1,56.15,55200.0,48.7919,48.8788,48.7311,48.7745,55200.0
2014-04-03 09:35:00,56.17,56.35,56.15,56.22,35200.0,48.7919,48.9483,48.7745,48.8353,35200.0
2014-04-03 09:40:00,56.23,56.38,56.04,56.05,28100.0,48.844,48.9743,48.679,48.6877,28100.0
2014-04-03 09:45:00,56.03,56.19,56.0,56.01,25200.0,48.6703,48.8093,48.6442,48.6529,25200.0
2014-04-03 09:50:00,56.02,56.03,55.98,56.01,26800.0,48.6616,48.6703,48.6269,48.6529,26800.0
2014-04-03 09:55:00,56.02,56.1,56.0,56.02,11100.0,48.6616,48.7311,48.6442,48.6616,11100.0
2014-04-03 10:00:00,56.03,56.11,56.01,56.05,24300.0,48.6703,48.7398,48.6529,48.6877,24300.0
2014-04-03 10:05:00,56.06,56.07,56.05,56.05,53500.0,48.6964,48.705,48.6877,48.6877,53500.0
2014-04-03 10:10:00,56.06,56.06,56.03,56.05,56500.0,48.6964,48.6964,48.6703,48.6877,56500.0
2014-04-03 10:15:00,56.05,56.14,56.05,56.13,34200.0,48.6877,48.7658,48.6877,48.7572,34200.0
2014-04-03 10:20:00,56.14,56.26,56.14,56.23,28100.0,48.7658,48.8701,48.7658,48.844,28100.0
2014-04-03 10:25:00,56.25,56.25,56.12,56.12,11600.0,48.8614,48.8614,48.7485,48.7485,11600.0
2014-04-03 10:30:00,56.13,56.19,56.12,56.18,11200.0,48.7572,48.8093,48.7485,48.8006,11200.0
2014-04-03 10:35:00,56.16,56.16,56.06,56.06,6600.0,48.7832,48.7832,48.6964,48.6964,6600.0
2014-04-03 10:40:00,56.05,56.09,56.01,56.01,14000.0,48.6877,48.7224,48.6529,48.6529,14000.0
2014-04-03 10:45:00,56.01,56.13,56.01,56.12,17300.0,48.6529,48.7572,48.6529,48.7485,17300.0
2014-04-03 10:50:00,56.13,56.22,56.13,56.17,10900.0,48.7572,48.8353,48.7572,48.7919,10900.0
2014-04-03 10:55:00,56.16,56.25,56.14,56.19,17600.0,48.7832,48.8614,48.7658,48.8093,17600.0
2014-04-03 11:00:00,56.19,56.2,56.14,56.15,10700.0,48.8093,48.818,48.7658,48.7745,10700.0
2014-04-03 11:05:00,56.14,56.15,56.12,56.15,16300.0,48.7658,48.7745,48.7485,48.7745,16300.0
2014-04-03 11:10:00,56.14,56.19,56.02,56.02,30000.0,48.7658,48.8093,48.6616,48.6616,30000.0
2014-04-03 11:15:00,56.02,56.02,55.81,55.86,27100.0,48.6616,48.6616,48.4792,48.5226,27100.0
2014-04-03 11:20:00,55.86,55.86,55.58,55.6,50600.0,48.5226,48.5226,48.2794,48.2968,50600.0
2014-04-03 11:25:00,55.62,55.7,55.6,55.7,11100.0,48.3142,48.3836,48.2968,48.3836,11100.0
2014-04-03 11:30:00,55.69,55.73,55.54,55.56,20100.0,48.375,48.4097,48.2447,48.262,20100.0
2014-04-03 11:35:00,55.56,55.73,55.52,55.73,12400.0,48.262,48.4097,48.2273,48.4097,12400.0
2014-04-03 11:40:00,55.74,55.78,55.64,55.67,16200.0,48.4184,48.4531,48.3315,48.3576,16200.0
2014-04-03 11:45:00,55.66,55.67,55.52,55.52,16200.0,48.3489,48.3576,48.2273,48.2273,16200.0
2014-04-03 11:50:00,55.53,55.54,55.34,55.36,29800.0,48.236,48.2447,48.0709,48.0883,29800.0
2014-04-03 11:55:00,55.35,55.48,55.29,55.42,26100.0,48.0796,48.1925,48.0275,48.1404,26100.0
2014-04-03 12:00:00,55.42,55.54,55.39,55.54,19700.0,48.1404,48.2447,48.1144,48.2447,19700.0
2014-04-03 12:05:00,55.55,55.59,55.53,55.56,15000.0,48.2533,48.2881,48.236,48.262,15000.0
2014-04-03 12:10:00,55.55,55.59,55.55,55.55,7900.0,48.2533,48.2881,48.2533,48.2533,7900.0
2014-04-03 12:15:00,55.55,55.56,55.42,55.43,33000.0,48.2533,48.262,48.1404,48.1491,33000.0
2014-04-03 12:20:00,55.44,55.56,55.44,55.56,6100.0,48.1578,48.262,48.1578,48.262,6100.0
2014-04-03 12:25:00,55.55,55.55,55.45,55.55,10300.0,48.2533,48.2533,48.1665,48.2533,10300.0
2014-04-03 12:30:00,55.55,55.55,55.49,55.52,10300.0,48.2533,48.2533,48.2012,48.2273,10300.0
2014-04-03 12:35:00,55.5,55.54,55.46,55.46,7100.0,48.2099,48.2447,48.1752,48.1752,7100.0
2014-04-03 12:40:00,55.44,55.48,55.39,55.41,15900.0,48.1578,48.1925,48.1144,48.1317,15900.0
2014-04-03 12:45:00,55.4,55.41,55.29,55.3,8600.0,48.123,48.1317,48.0275,48.0362,8600.0
2014-04-03 12:50:00,55.31,55.4,55.31,55.4,3700.0,48.0449,48.123,48.0449,48.123,3700.0
2014-04-03 12:55:00,55.43,55.47,55.41,55.42,6500.0,48.1491,48.1839,48.1317,48.1404,6500.0
2014-04-03 13:00:00,55.41,55.48,55.4,55.48,12700.0,48.1317,48.1925,48.123,48.1925,12700.0
2014-04-03 13:05:00,55.49,55.5,55.48,55.49,8200.0,48.2012,48.2099,48.1925,48.2012,8200.0
2014-04-03 13:10:00,55.5,55.54,55.46,55.5,17800.0,48.2099,48.2447,48.1752,48.2099,17800.0
2014-04-03 13:15:00,55.5,55.5,55.47,55.5,5500.0,48.2099,48.2099,48.1839,48.2099,5500.0
2014-04-03 13:20:00,55.5,55.53,55.49,55.52,24200.0,48.2099,48.236,48.2012,48.2273,24200.0
2014-04-03 13:25:00,55.52,55.54,55.5,55.54,4600.0,48.2273,48.2447,48.2099,48.2447,4600.0
2014-04-03 13:30:00,55.53,55.53,55.51,55.52,3200.0,48.236,48.236,48.2186,48.2273,3200.0
2014-04-03 13:35:00,55.51,55.53,55.51,55.53,3700.0,48.2186,48.236,48.2186,48.236,3700.0
2014-04-03 13:40:00,55.53,55.56,55.52,55.53,12600.0,48.236,48.262,48.2273,48.236,12600.0
2014-04-03 13:45:00,55.52,55.53,55.47,55.47,30000.0,48.2273,48.236,48.1839,48.1839,30000.0
2014-04-03 13:50:00,55.48,55.61,55.48,55.61,6200.0,48.1925,48.3055,48.1925,48.3055,6200.0
2014-04-03 13:55:00,55.59,55.59,55.48,55.49,13000.0,48.2881,48.2881,48.1925,48.2012,13000.0
2014-04-03 14:00:00,55.49,55.51,55.48,55.48,8100.0,48.2012,48.2186,48.1925,48.1925,8100.0
2014-04-03 14:05:00,55.47,55.53,55.46,55.53,9000.0,48.1839,48.236,48.1752,48.236,9000.0
2014-04-03 14:10:00,55.54,55.55,55.52,55.52,6600.0,48.2447,48.2533,48.2273,48.2273,6600.0
2014-04-03 14:15:00,55.51,55.54,55.51,55.53,7500.0,48.2186,48.2447,48.2186,48.236,7500.0
2014-04-03 14:20:00,55.54,55.54,55.52,55.52,4400.0,48.2447,48.2447,48.2273,48.2273,4400.0
2014-04-03 14:25:00,55.52,55.53,55.39,55.39,21700.0,48.2273,48.236,48.1144,48.1144,21700.0
2014-04-03 14:30:00,55.41,55.41,55.32,55.34,20400.0,48.1317,48.1317,48.0536,48.0709,20400.0
2014-04-03 14:35:00,55.35,55.35,55.3,55.32,10600.0,48.0796,48.0796,48.0362,48.0536,10600.0
2014-04-03 14:40:00,55.31,55.32,55.25,55.26,26800.0,48.0449,48.0536,47.9928,48.0014,26800.0
2014-04-03 14:45:00,55.25,55.27,55.22,55.22,35700.0,47.9928,48.0101,47.9667,47.9667,35700.0
2014-04-03 14:50:00,55.23,55.29,55.21,55.29,22500.0,47.9754,48.0275,47.958,48.0275,22500.0
2014-04-03 14:55:00,55.3,55.36,55.3,55.34,11800.0,48.0362,48.0883,48.0362,48.0709,11800.0
2014-04-03 15:00:00,55.34,55.42,55.34,55.41,4700.0,48.0709,48.1404,48.0709,48.1317,4700.0
2014-04-03 15:05:00,55.42,55.43,55.38,55.43,12200.0,48.1404,48.1491,48.1057,48.1491,12200.0
2014-04-03 15:10:00,55.44,55.48,55.44,55.47,18800.0,48.1578,48.1925,48.1578,48.1839,18800.0
2014-04-03 15:15:00,55.47,55.51,55.46,55.49,19400.0,48.1839,48.2186,48.1752,48.2012,19400.0
2014-04-03 15:20:00,55.49,55.49,55.46,55.46,21000.0,48.2012,48.2012,48.1752,48.1752,21000.0
2014-04-03 15:25:00,55.46,55.46,55.41,55.41,53900.0,48.1752,48.1752,48.1317,48.1317,53900.0
2014-04-03 15:30:00,55.41,55.43,55.39,55.43,32600.0,48.1317,48.1491,48.1144,48.1491,32600.0
2014-04-03 15:35:00,55.43,55.56,55.43,55.56,35900.0,48.1491,48.262,48.1491,48.262,35900.0
2014-04-03 15:40:00,55.56,55.65,55.55,55.62,47800.0,48.262,48.3402,48.2533,48.3142,47800.0
2014-04-03 15:45:00,55.62,55.7,55.59,55.7,44200.0,48.3142,48.3836,48.2881,48.3836,44200.0
2014-04-03 15:50:00,55.7,55.79,55.69,55.79,111700.0,48.3836,48.4618,48.375,48.4618,111700.0
2014-04-03 15:55:00,55.79,55.8,55.67,55.67,128300.0,48.4618,48.4705,48.3576,48.3576,128300.0
2014-04-04 09:30:00,55.73,56.08,55.72,55.82,33900.0,48.4097,48.7137,48.401,48.4879,33900.0
2014-04-04 09:35:00,55.83,56.04,55.8,55.97,31700.0,48.4966,48.679,48.4705,48.6182,31700.0
2014-04-04 09:40:00,55.97,56.0,55.87,55.87,16100.0,48.6182,48.6442,48.5313,48.5313,16100.0
2014-04-04 09:45:00,55.87,55.98,55.83,55.86,10600.0,48.5313,48.6269,48.4966,48.5226,10600.0
2014-04-04 09:50:00,55.89,55.96,55.8,55.81,19800.0,48.5487,48.6095,48.4705,48.4792,19800.0
2014-04-04 09:55:00,55.8,55.89,55.69,55.77,27700.0,48.4705,48.5487,48.375,48.4444,27700.0
2014-04-04 10:00:00,55.76,55.9,55.75,55.83,12400.0,48.4358,48.5574,48.4271,48.4966,12400.0
2014-04-04 10:05:00,55.89,56.0,55.89,55.97,14500.0,48.5487,48.6442,48.5487,48.6182,14500.0
2014-04-04 10:10:00,55.97,56.08,55.94,55.98,8000.0,48.6182,48.7137,48.5921,48.6269,8000.0
2014-04-04 10:15:00,55.98,55.99,55.9,55.96,5700.0,48.6269,48.6356,48.5574,48.6095,5700.0
2014-04-04 10:20:00,55.95,56.02,55.91,55.98,57600.0,48.6008,48.6616,48.5661,48.6269,57600.0
2014-04-04 10:25:00,55.98,56.2,55.97,56.2,6000.0,48.6269,48.818,48.6182,48.818,6000.0
2014-04-04 10:30:00,56.22,56.28,56.19,56.24,21900.0,48.8353,48.8875,48.8093,48.8527,21900.0
2014-04-04 10:35:00,56.23,56.26,56.14,56.19,5400.0,48.844,48.8701,48.7658,48.8093,5400.0
2014-04-04 10:40:00,56.23,56.23,56.03,56.04,11200.0,48.844,48.844,48.6703,48.679,11200.0
2014-04-04 10:45:00,56.01,56.06,55.97,55.97,6200.0,48.6529,48.6964,48.6182,48.6182,6200.0
2014-04-04 10:50:00,55.98,56.01,55.94,55.97,6100.0,48.6269,48.6529,48.5921,48.6182,6100.0
2014-04-04 10:55:00,56.0,56.03,55.87,55.92,8500.0,48.6442,48.6703,48.5313,48.5747,8500.0
2014-04-04 11:00:00,55.92,55.96,55.84,55.84,5900.0,48.5747,48.6095,48.5053,48.5053,5900.0
2014-04-04 11:05:00,55.82,55.85,55.72,55.73,5100.0,48.4879,48.5139,48.401,48.4097,5100.0
2014-04-04 11:10:00,55.69,55.87,55.68,55.85,9600.0,48.375,48.5313,48.3663,48.5139,9600.0
2014-04-04 11:15:00,55.82,55.82,55.7,55.7,11400.0,48.4879,48.4879,48.3836,48.3836,11400.0
2014-04-04 11:20:00,55.71,55.8,55.65,55.66,7100.0,48.3923,48.4705,48.3402,48.3489,7100.0
2014-04-04 11:25:00,55.66,55.7,55.62,55.66,4600.0,48.3489,48.3836,48.3142,48.3489,4600.0
2014-04-04 11:30:00,55.64,55.77,55.64,55.68,3700.0,48.3315,48.4444,48.3315,48.3663,3700.0
2014-04-04 11:35:00,55.69,55.69,55.62,55.65,10900.0,48.375,48.375,48.3142,48.3402,10900.0
2014-04-04 11:40:00,55.66,55.66,55.47,55.48,5600.0,48.3489,48.3489,48.1839,48.1925,5600.0
2014-04-04 11:45:00,55.47,55.49,55.42,55.45,4800.0,48.1839,48.2012,48.1404,48.1665,4800.0
2014-04-04 11:50:00,55.49,55.49,55.37,55.38,5300.0,48.2012,48.2012,48.097,48.1057,5300.0
2014-04-04 11:55:00,55.38,55.47,55.34,55.46,4200.0,48.1057,48.1839,48.0709,48.1752,4200.0
2014-04-04 12:00:00,55.44,55.44,55.12,55.14,17200.0,48.1578,48.1578,47.8798,47.8972,17200.0
2014-04-04 12:05:00,55.14,55.15,54.93,55.02,21800.0,47.8972,47.9059,47.7148,47.793,21800.0
2014-04-04 12:10:00,55.03,55.05,54.91,54.93,17800.0,47.8016,47.819,47.6974,47.7148,17800.0
2014-04-04 12:15:00,54.94,55.04,54.92,55.03,17500.0,47.7235,47.8103,47.7061,47.8016,17500.0
2014-04-04 12:20:00,55.04,55.22,55.04,55.17,5800.0,47.8103,47.9667,47.8103,47.9233,5800.0
2014-04-04 12:25:00,55.16,55.17,55.05,55.08,7200.0,47.9146,47.9233,47.819,47.8451,7200.0
2014-04-04 12:30:00,55.07,55.1,54.98,54.99,19500.0,47.8364,47.8625,47.7582,47.7669,19500.0
2014-04-04 12:35:00,54.98,54.98,54.91,54.95,7700.0,47.7582,47.7582,47.6974,47.7322,7700.0
2014-04-04 12:40:00,54.97,54.98,54.89,54.92,7200.0,47.7495,47.7582,47.68,47.7061,7200.0
2014-04-04 12:45:00,54.92,54.92,54.81,54.82,14500.0,47.7061,47.7061,47.6105,47.6192,14500.0
2014-04-04 12:50:00,54.84,54.85,54.81,54.82,8900.0,47.6366,47.6453,47.6105,47.6192,8900.0
2014-04-04 12:55:00,54.82,54.82,54.69,54.78,20100.0,47.6192,47.6192,47.5063,47.5845,20100.0
2014-04-04 13:00:00,54.77,54.77,54.62,54.7,20300.0,47.5758,47.5758,47.4455,47.515,20300.0
2014-04-04 13:05:00,54.72,54.74,54.63,54.7,10100.0,47.5324,47.5497,47.4542,47.515,10100.0
2014-04-04 13:10:00,54.72,54.76,54.65,54.72,11700.0,47.5324,47.5671,47.4716,47.5324,11700.0
2014-04-04 13:15:00,54.75,54.87,54.75,54.82,12800.0,47.5584,47.6627,47.5584,47.6192,12800.0
2014-04-04 13:20:00,54.82,54.82,54.72,54.73,7700.0,47.6192,47.6192,47.5324,47.5411,7700.0
2014-04-04 13:25:00,54.74,54.8,54.73,54.75,6400.0,47.5497,47.6019,47.5411,47.5584,6400.0
2014-04-04 13:30:00,54.74,54.74,54.66,54.71,8500.0,47.5497,47.5497,47.4803,47.5237,8500.0
2014-04-04 13:35:00,54.71,54.79,54.71,54.73,5700.0,47.5237,47.5932,47.5237,47.5411,5700.0
2014-04-04 13:40:00,54.75,54.77,54.65,54.72,7200.0,47.5584,47.5758,47.4716,47.5324,7200.0
2014-04-04 13:45:00,54.71,54.73,54.68,54.68,5600.0,47.5237,47.5411,47.4976,47.4976,5600.0
2014-04-04 13:50:00,54.68,54.75,54.66,54.74,4100.0,47.4976,47.5584,47.4803,47.5497,4100.0
2014-04-04 13:55:00,54.76,54.76,54.69,54.73,6200.0,47.5671,47.5671,47.5063,47.5411,6200.0
2014-04-04 14:00:00,54.74,54.77,54.68,54.69,8300.0,47.5497,47.5758,47.4976,47.5063,8300.0
2014-04-04 14:05:00,54.7,54.7,54.63,54.63,7900.0,47.515,47.515,47.4542,47.4542,7900.0
2014-04-04 14:10:00,54.63,54.65,54.62,54.62,6700.0,47.4542,47.4716,47.4455,47.4455,6700.0
2014-04-04 14:15:00,54.65,54.73,54.65,54.72,8300.0,47.4716,47.5411,47.4716,47.5324,8300.0
2014-04-04 14:20:00,54.69,54.71,54.67,54.67,6700.0,47.5063,47.5237,47.4889,47.4889,6700.0
2014-04-04 14:25:00,54.67,54.68,54.63,54.63,9500.0,47.4889,47.4976,47.4542,47.4542,9500.0
2014-04-04 14:30:00,54.62,54.62,54.45,54.46,35600.0,47.4455,47.4455,47.2978,47.3065,35600.0
2014-04-04 14:35:00,54.44,54.44,54.3,54.35,23500.0,47.2891,47.2891,47.1675,47.211,23500.0
2014-04-04 14:40:00,54.37,54.46,54.37,54.43,7900.0,47.2283,47.3065,47.2283,47.2805,7900.0
2014-04-04 14:45:00,54.42,54.48,54.38,54.46,8500.0,47.2718,47.3239,47.237,47.3065,8500.0
2014-04-04 14:50:00,54.47,54.53,54.47,54.53,6700.0,47.3152,47.3673,47.3152,47.3673,6700.0
2014-04-04 14:55:00,54.53,54.56,54.53,54.56,4800.0,47.3673,47.3934,47.3673,47.3934,4800.0
2014-04-04 15:00:00,54.56,54.56,54.48,54.48,18500.0,47.3934,47.3934,47.3239,47.3239,18500.0
2014-04-04 15:05:00,54.48,54.48,54.41,54.45,12000.0,47.3239,47.3239,47.2631,47.2978,12000.0
2014-04-04 15:10:00,54.46,54.61,54.46,54.61,10400.0,47.3065,47.4368,47.3065,47.4368,10400.0
2014-04-04 15:15:00,54.63,54.63,54.51,54.6,22000.0,47.4542,47.4542,47.35,47.4281,22000.0
2014-04-04 15:20:00,54.6,54.62,54.55,54.6,26900.0,47.4281,47.4455,47.3847,47.4281,26900.0
2014-04-04 15:25:00,54.59,54.7,54.56,54.7,16600.0,47.4194,47.515,47.3934,47.515,16600.0
2014-04-04 15:30:00,54.69,54.69,54.57,54.59,19700.0,47.5063,47.5063,47.4021,47.4194,19700.0
2014-04-04 15:35:00,54.59,54.59,54.5,54.51,31700.0,47.4194,47.4194,47.3413,47.35,31700.0
2014-04-04 15:40:00,54.51,54.56,54.48,54.54,28800.0,47.35,47.3934,47.3239,47.376,28800.0
2014-04-04 15:45:00,54.55,54.59,54.46,54.59,54600.0,47.3847,47.4194,47.3065,47.4194,54600.0
2014-04-04 15:50:00,54.58,54.6,54.53,54.54,64300.0,47.4108,47.4281,47.3673,47.376,64300.0
2014-04-04 15:55:00,54.55,54.58,54.52,54.52,71200.0,47.3847,47.4108,47.3586,47.3586,71200.0
2014-04-07 09:30:00,54.43,54.72,54.41,54.64,31500.0,47.2805,47.5324,47.2631,47.4629,31500.0
2014-04-07 09:35:00,54.63,54.67,54.4,54.42,8800.0,47.4542,47.4889,47.2544,47.2718,8800.0
2014-04-07 09:40:00,54.48,54.48,54.22,54.22,15500.0,47.3239,47.3239,47.098,47.098,15500.0
2014-04-07 09:45:00,54.21,54.26,54.15,54.15,13100.0,47.0894,47.1328,47.0372,47.0372,13100.0
2014-04-07 09:50:00,54.16,54.24,54.14,54.16,15500.0,47.0459,47.1154,47.0286,47.0459,15500.0
2014-04-07 09:55:00,54.19,54.44,54.18,54.43,11500.0,47.072,47.2891,47.0633,47.2805,11500.0
2014-04-07 10:00:00,54.44,54.44,54.31,54.33,11600.0,47.2891,47.2891,47.1762,47.1936,11600.0
2014-04-07 10:05:00,54.34,54.38,54.26,54.36,9000.0,47.2023,47.237,47.1328,47.2197,9000.0
2014-04-07 10:10:00,54.37,54.38,54.3,54.3,11200.0,47.2283,47.237,47.1675,47.1675,11200.0
2014-04-07 10:15:00,54.31,54.31,54.13,54.2,19200.0,47.1762,47.1762,47.0199,47.0807,19200.0
2014-04-07 10:20:00,54.2,54.21,54.03,54.03,15700.0,47.0807,47.0894,46.933,46.933,15700.0
2014-04-07 10:25:00,54.03,54.15,54.03,54.04,12700.0,46.933,47.0372,46.933,46.9417,12700.0
2014-04-07 10:30:00,54.02,54.15,53.98,54.15,9000.0,46.9243,47.0372,46.8896,47.0372,9000.0
2014-04-07 10:35:00,54.17,54.18,53.99,54.04,6400.0,47.0546,47.0633,46.8983,46.9417,6400.0
2014-04-07 10:40:00,54.03,54.12,54.0,54.12,4600.0,46.933,47.0112,46.9069,47.0112,4600.0
2014-04-07 10:45:00,54.14,54.14,53.97,53.98,10000.0,47.0286,47.0286,46.8809,46.8896,10000.0
2014-04-07 10:50:00,53.98,53.98,53.8,53.86,36200.0,46.8896,46.8896,46.7332,46.7853,36200.0
2014-04-07 10:55:00,53.86,53.9,53.77,53.88,23500.0,46.7853,46.8201,46.7072,46.8027,23500.0
2014-04-07 11:00:00,53.88,53.91,53.83,53.87,29600.0,46.8027,46.8288,46.7593,46.794,29600.0
2014-04-07 11:05:00,53.87,53.88,53.83,53.83,29200.0,46.794,46.8027,46.7593,46.7593,29200.0
2014-04-07 11:10:00,53.85,53.88,53.82,53.83,12400.0,46.7766,46.8027,46.7506,46.7593,12400.0
2014-04-07 11:15:00,53.83,53.83,53.74,53.78,44300.0,46.7593,46.7593,46.6811,46.7158,44300.0
2014-04-07 11:20:00,53.77,53.77,53.68,53.77,61700.0,46.7072,46.7072,46.629,46.7072,61700.0
2014-04-07 11:25:00,53.73,53.74,53.64,53.64,9200.0,46.6724,46.6811,46.5942,46.5942,9200.0
2014-04-07 11:30:00,53.64,53.75,53.63,53.74,11600.0,46.5942,46.6898,46.5855,46.6811,11600.0
2014-04-07 11:35:00,53.73,53.75,53.67,53.7,5800.0,46.6724,46.6898,46.6203,46.6463,5800.0
2014-04-07 11:40:00,53.69,53.69,53.63,53.66,7900.0,46.6377,46.6377,46.5855,46.6116,7900.0
2014-04-07 11:45:00,53.65,53.7,53.62,53.64,13600.0,46.6029,46.6463,46.5769,46.5942,13600.0
2014-04-07 11:50:00,53.63,53.65,53.51,53.52,86800.0,46.5855,46.6029,46.4813,46.49,86800.0
2014-04-07 11:55:00,53.51,53.51,53.37,53.37,28200.0,46.4813,46.4813,46.3597,46.3597,28200.0
2014-04-07 12:00:00,53.37,53.43,53.35,53.35,12400.0,46.3597,46.4118,46.3423,46.3423,12400.0
2014-04-07 12:05:00,53.35,53.36,53.32,53.33,5000.0,46.3423,46.351,46.3163,46.3249,5000.0
2014-04-07 12:10:00,53.33,53.34,53.19,53.19,26800.0,46.3249,46.3336,46.2033,46.2033,26800.0
2014-04-07 12:15:00,53.18,53.18,53.11,53.16,25600.0,46.1947,46.1947,46.1338,46.1773,25600.0
2014-04-07 12:20:00,53.15,53.19,53.14,53.17,14900.0,46.1686,46.2033,46.1599,46.186,14900.0
2014-04-07 12:25:00,53.17,53.23,53.16,53.22,9200.0,46.186,46.2381,46.1773,46.2294,9200.0
2014-04-07 12:30:00,53.23,53.23,53.18,53.19,18100.0,46.2381,46.2381,46.1947,46.2033,18100.0
2014-04-07 12:35:00,53.19,53.28,53.18,53.25,16300.0,46.2033,46.2815,46.1947,46.2555,16300.0
2014-04-07 12:40:00,53.25,53.27,53.24,53.25,14700.0,46.2555,46.2728,46.2468,46.2555,14700.0
2014-04-07 12:45:00,53.25,53.26,53.18,53.18,4800.0,46.2555,46.2641,46.1947,46.1947,4800.0
2014-04-07 12:50:00,53.18,53.22,53.13,53.13,18600.0,46.1947,46.2294,46.1512,46.1512,18600.0
2014-04-07 12:55:00,53.12,53.14,53.09,53.1,17900.0,46.1425,46.1599,46.1165,46.1252,17900.0
2014-04-07 13:00:00,53.11,53.12,53.08,53.09,10600.0,46.1338,46.1425,46.1078,46.1165,10600.0
2014-04-07 13:05:00,53.1,53.1,52.95,52.96,18900.0,46.1252,46.1252,45.9949,46.0036,18900.0
2014-04-07 13:10:00,52.95,52.98,52.92,52.94,13100.0,45.9949,46.0209,45.9688,45.9862,13100.0
2014-04-07 13:15:00,52.95,52.95,52.73,52.75,38600.0,45.9949,45.9949,45.8038,45.8211,38600.0
2014-04-07 13:20:00,52.76,52.92,52.76,52.88,20600.0,45.8298,45.9688,45.8298,45.9341,20600.0
2014-04-07 13:25:00,52.89,52.9,52.78,52.78,15200.0,45.9427,45.9514,45.8472,45.8472,15200.0
2014-04-07 13:30:00,52.78,52.83,52.76,52.76,9500.0,45.8472,45.8906,45.8298,45.8298,9500.0
2014-04-07 13:35:00,52.75,52.78,52.72,52.76,11600.0,45.8211,45.8472,45.7951,45.8298,11600.0
2014-04-07 13:40:00,52.76,52.82,52.73,52.74,15400.0,45.8298,45.8819,45.8038,45.8124,15400.0
2014-04-07 13:45:00,52.75,52.76,52.6,52.68,17100.0,45.8211,45.8298,45.6908,45.7603,17100.0
2014-04-07 13:50:00,52.69,52.76,52.67,52.72,11900.0,45.769,45.8298,45.7516,45.7951,11900.0
2014-04-07 13:55:00,52.7,52.7,52.62,52.67,9800.0,45.7777,45.7777,45.7082,45.7516,9800.0
2014-04-07 14:00:00,52.67,52.75,52.65,52.75,13600.0,45.7516,45.8211,45.7343,45.8211,13600.0
2014-04-07 14:05:00,52.73,52.78,52.72,52.76,15200.0,45.8038,45.8472,45.7951,45.8298,15200.0
2014-04-07 14:10:00,52.76,52.79,52.63,52.66,24300.0,45.8298,45.8559,45.7169,45.743,24300.0
2014-04-07 14:15:00,52.66,52.73,52.64,52.72,9100.0,45.743,45.8038,45.7256,45.7951,9100.0
2014-04-07 14:20:00,52.7,52.75,52.66,52.69,21800.0,45.7777,45.8211,45.743,45.769,21800.0
2014-04-07 14:25:00,52.69,52.69,52.63,52.66,10700.0,45.769,45.769,45.7169,45.743,10700.0
2014-04-07 14:30:00,52.68,52.68,52.63,52.65,11300.0,45.7603,45.7603,45.7169,45.7343,11300.0
2014-04-07 14:35:00,52.66,52.69,52.65,52.67,17500.0,45.743,45.769,45.7343,45.7516,17500.0
2014-04-07 14:40:00,52.68,52.8,52.66,52.78,20000.0,45.7603,45.8646,45.743,45.8472,20000.0
2014-04-07 14:45:00,52.78,52.85,52.78,52.8,50900.0,45.8472,45.908,45.8472,45.8646,50900.0
2014-04-07 14:50:00,52.83,52.87,52.8,52.82,59800.0,45.8906,45.9254,45.8646,45.8819,59800.0
2014-04-07 14:55:00,52.82,52.86,52.81,52.84,35800.0,45.8819,45.9167,45.8733,45.8993,35800.0
2014-04-07 15:00:00,52.83,52.89,52.83,52.85,16600.0,45.8906,45.9427,45.8906,45.908,16600.0
2014-04-07 15:05:00,52.85,52.86,52.8,52.85,22700.0,45.908,45.9167,45.8646,45.908,22700.0
2014-04-07 15:10:00,52.85,52.87,52.83,52.87,41900.0,45.908,45.9254,45.8906,45.9254,41900.0
2014-04-07 15:15:00,52.87,52.89,52.85,52.89,48900.0,45.9254,45.9427,45.908,45.9427,48900.0
2014-04-07 15:20:00,52.89,53.02,52.87,52.98,46100.0,45.9427,46.0557,45.9254,46.0209,46100.0
2014-04-07 15:25:00,52.98,53.0,52.97,53.0,36200.0,46.0209,46.0383,46.0122,46.0383,36200.0
2014-04-07 15:30:00,53.0,53.0,52.85,52.85,45100.0,46.0383,46.0383,45.908,45.908,45100.0
2014-04-07 15:35:00,52.87,52.93,52.85,52.87,47200.0,45.9254,45.9775,45.908,45.9254,47200.0
2014-04-07 15:40:00,52.87,52.87,52.81,52.81,34600.0,45.9254,45.9254,45.8733,45.8733,34600.0
2014-04-07 15:45:00,52.8,52.83,52.77,52.8,39700.0,45.8646,45.8906,45.8385,45.8646,39700.0
2014-04-07 15:50:00,52.79,52.79,52.74,52.74,42500.0,45.8559,45.8559,45.8124,45.8124,42500.0
2014-04-07 15:55:00,52.75,52.82,52.74,52.76,82200.0,45.8211,45.8819,45.8124,45.8298,82200.0
2014-04-08 09:30:00,52.76,52.8,52.63,52.79,35400.0,45.8298,45.8646,45.7169,45.8559,35400.0
2014-04-08 09:35:00,52.77,52.77,52.67,52.68,24300.0,45.8385,45.8385,45.7516,45.7603,24300.0
2014-04-08 09:40:00,52.67,52.76,52.67,52.69,13400.0,45.7516,45.8298,45.7516,45.769,13400.0
2014-04-08 09:45:00,52.7,52.71,52.26,52.26,69500.0,45.7777,45.7864,45.3955,45.3955,69500.0
2014-04-08 09:50:00,52.26,52.36,52.14,52.29,37500.0,45.3955,45.4824,45.2913,45.4216,37500.0
2014-04-08 09:55:00,52.29,52.36,52.23,52.35,45400.0,45.4216,45.4824,45.3694,45.4737,45400.0
2014-04-08 10:00:00,52.33,52.43,52.29,52.37,33100.0,45.4563,45.5432,45.4216,45.491,33100.0
2014-04-08 10:05:00,52.34,52.41,52.31,52.36,34500.0,45.465,45.5258,45.4389,45.4824,34500.0
2014-04-08 10:10:00,52.37,52.42,52.28,52.38,16600.0,45.491,45.5345,45.4129,45.4997,16600.0
2014-04-08 10:15:00,52.39,52.41,52.3,52.33,28700.0,45.5084,45.5258,45.4302,45.4563,28700.0
2014-04-08 10:20:00,52.35,52.37,52.1,52.12,19000.0,45.4737,45.491,45.2565,45.2739,19000.0
2014-04-08 10:25:00,52.12,52.21,52.12,52.13,14300.0,45.2739,45.3521,45.2739,45.2826,14300.0
2014-04-08 10:30:00,52.13,52.22,52.12,52.16,20900.0,45.2826,45.3608,45.2739,45.3086,20900.0
2014-04-08 10:35:00,52.15,52.27,52.15,52.27,21000.0,45.2999,45.4042,45.2999,45.4042,21000.0
2014-04-08 10:40:00,52.27,52.36,52.23,52.33,20800.0,45.4042,45.4824,45.3694,45.4563,20800.0
2014-04-08 10:45:00,52.34,52.42,52.31,52.32,15500.0,45.465,45.5345,45.4389,45.4476,15500.0
2014-04-08 10:50:00,52.32,52.42,52.32,52.41,24600.0,45.4476,45.5345,45.4476,45.5258,24600.0
2014-04-08 10:55:00,52.4,52.48,52.37,52.46,16300.0,45.5171,45.5866,45.491,45.5692,16300.0
2014-04-08 11:00:00,52.47,52.66,52.47,52.65,19800.0,45.5779,45.743,45.5779,45.7343,19800.0
2014-04-08 11:05:00,52.68,52.73,52.64,52.72,18700.0,45.7603,45.8038,45.7256,45.7951,18700.0
2014-04-08 11:10:00,52.73,52.73,52.66,52.71,22300.0,45.8038,45.8038,45.743,45.7864,22300.0
2014-04-08 11:15:00,52.7,52.79,52.7,52.76,47800.0,45.7777,45.8559,45.7777,45.8298,47800.0
2014-04-08 11:20:00,52.75,52.81,52.71,52.79,29000.0,45.8211,45.8733,45.7864,45.8559,29000.0
2014-04-08 11:25:00,52.78,52.83,52.77,52.79,21600.0,45.8472,45.8906,45.8385,45.8559,21600.0
2014-04-08 11:30:00,52.79,52.85,52.76,52.76,34100.0,45.8559,45.908,45.8298,45.8298,34100.0
2014-04-08 11:35:00,52.76,52.76,52.51,52.66,33400.0,45.8298,45.8298,45.6127,45.743,33400.0
2014-04-08 11:40:00,52.67,52.76,52.63,52.75,14000.0,45.7516,45.8298,45.7169,45.8211,14000.0
2014-04-08 11:45:00,52.76,52.79,52.69,52.74,13400.0,45.8298,45.8559,45.769,45.8124,13400.0
2014-04-08 11:50:00,52.73,52.74,52.68,52.73,29800.0,45.8038,45.8124,45.7603,45.8038,29800.0
2014-04-08 11:55:00,52.73,52.76,52.72,52.75,20500.0,45.8038,45.8298,45.7951,45.8211,20500.0
2014-04-08 12:00:00,52.75,52.77,52.7,52.76,12200.0,45.8211,45.8385,45.7777,45.8298,12200.0
2014-04-08 12:05:00,52.78,52.8,52.76,52.79,7400.0,45.8472,45.8646,45.8298,45.8559,7400.0
2014-04-08 12:10:00,52.79,52.8,52.76,52.79,10800.0,45.8559,45.8646,45.8298,45.8559,10800.0
2014-04-08 12:15:00,52.8,52.81,52.73,52.76,15800.0,45.8646,45.8733,45.8038,45.8298,15800.0
2014-04-08 12:20:00,52.77,52.78,52.71,52.77,15000.0,45.8385,45.8472,45.7864,45.8385,15000.0
2014-04-08 12:25:00,52.78,52.78,52.73,52.75,13500.0,45.8472,45.8472,45.8038,45.8211,13500.0
2014-04-08 12:30:00,52.75,52.75,52.7,52.71,12500.0,45.8211,45.8211,45.7777,45.7864,12500.0
2014-04-08 12:35:00,52.72,52.76,52.72,52.73,14000.0,45.7951,45.8298,45.7951,45.8038,14000.0
2014-04-08 12:40:00,52.73,52.75,52.68,52.71,15300.0,45.8038,45.8211,45.7603,45.7864,15300.0
2014-04-08 12:45:00,52.71,52.71,52.63,52.63,10100.0,45.7864,45.7864,45.7169,45.7169,10100.0
2014-04-08 12:50:00,52.62,52.63,52.56,52.57,19000.0,45.7082,45.7169,45.6561,45.6648,19000.0
2014-04-08 12:55:00,52.58,52.61,52.56,52.56,9000.0,45.6735,45.6995,45.6561,45.6561,9000.0
2014-04-08 13:00:00,52.56,52.61,52.56,52.61,9100.0,45.6561,45.6995,45.6561,45.6995,9100.0
2014-04-08 13:05:00,52.61,52.61,52.54,52.57,9000.0,45.6995,45.6995,45.6387,45.6648,9000.0
2014-04-08 13:10:00,52.57,52.63,52.57,52.63,15400.0,45.6648,45.7169,45.6648,45.7169,15400.0
2014-04-08 13:15:00,52.65,52.66,52.62,52.64,20100.0,45.7343,45.743,45.7082,45.7256,20100.0
2014-04-08 13:20:00,52.63,52.68,52.63,52.68,10600.0,45.7169,45.7603,45.7169,45.7603,10600.0
2014-04-08 13:25:00,52.69,52.7,52.63,52.67,25600.0,45.769,45.7777,45.7169,45.7516,25600.0
2014-04-08 13:30:00,52.68,52.68,52.62,52.64,7700.0,45.7603,45.7603,45.7082,45.7256,7700.0
2014-04-08 13:35:00,52.64,52.64,52.55,52.58,11100.0,45.7256,45.7256,45.6474,45.6735,11100.0
2014-04-08 13:40:00,52.59,52.59,52.55,52.56,18300.0,45.6822,45.6822,45.6474,45.6561,18300.0
2014-04-08 13:45:00,52.57,52.6,52.5,52.54,39000.0,45.6648,45.6908,45.604,45.6387,39000.0
2014-04-08 13:50:00,52.54,52.64,52.54,52.64,11100.0,45.6387,45.7256,45.6387,45.7256,11100.0
2014-04-08 13:55:00,52.64,52.75,52.64,52.74,10300.0,45.7256,45.8211,45.7256,45.8124,10300.0
2014-04-08 14:00:00,52.75,52.78,52.69,52.69,15500.0,45.8211,45.8472,45.769,45.769,15500.0
2014-04-08 14:05:00,52.7,52.76,52.67,52.72,42800.0,45.7777,45.8298,45.7516,45.7951,42800.0
2014-04-08 14:10:00,52.72,52.75,52.68,52.72,13500.0,45.7951,45.8211,45.7603,45.7951,13500.0
2014-04-08 14:15:00,52.73,52.74,52.65,52.69,11300.0,45.8038,45.8124,45.7343,45.769,11300.0
2014-04-08 14:20:00,52.7,52.72,52.64,52.7,13100.0,45.7777,45.7951,45.7256,45.7777,13100.0
2014-04-08 14:25:00,52.7,52.75,52.68,52.71,55900.0,45.7777,45.8211,45.7603,45.7864,55900.0
2014-04-08 14:30:00,52.72,52.75,52.66,52.72,30200.0,45.7951,45.8211,45.743,45.7951,30200.0
2014-04-08 14:35:00,52.71,52.71,52.65,52.68,8600.0,45.7864,45.7864,45.7343,45.7603,8600.0
2014-04-08 14:40:00,52.68,52.69,52.66,52.67,11300.0,45.7603,45.769,45.743,45.7516,11300.0
2014-04-08 14:45:00,52.68,52.74,52.66,52.72,20300.0,45.7603,45.8124,45.743,45.7951,20300.0
2014-04-08 14:50:00,52.71,52.79,52.7,52.75,19700.0,45.7864,45.8559,45.7777,45.8211,19700.0
2014-04-08 14:55:00,52.77,52.8,52.73,52.77,19000.0,45.8385,45.8646,45.8038,45.8385,19000.0
2014-04-08 15:00:00,52.78,52.78,52.7,52.71,22300.0,45.8472,45.8472,45.7777,45.7864,22300.0
2014-04-08 15:05:00,52.71,52.75,52.7,52.7,20200.0,45.7864,45.8211,45.7777,45.7777,20200.0
2014-04-08 15:10:00,52.7,52.76,52.69,52.74,54700.0,45.7777,45.8298,45.769,45.8124,54700.0
2014-04-08 15:15:00,52.74,52.78,52.73,52.75,21700.0,45.8124,45.8472,45.8038,45.8211,21700.0
2014-04-08 15:20:00,52.75,52.79,52.73,52.77,29100.0,45.8211,45.8559,45.8038,45.8385,29100.0
2014-04-08 15:25:00,52.77,52.8,52.73,52.73,41300.0,45.8385,45.8646,45.8038,45.8038,41300.0
2014-04-08 15:30:00,52.73,52.8,52.73,52.77,28900.0,45.8038,45.8646,45.8038,45.8385,28900.0
2014-04-08 15:35:00,52.77,52.9,52.77,52.9,24900.0,45.8385,45.9514,45.8385,45.9514,24900.0
2014-04-08 15:40:00,52.9,52.9,52.8,52.8,58400.0,45.9514,45.9514,45.8646,45.8646,58400.0
2014-04-08 15:45:00,52.8,52.82,52.72,52.76,63300.0,45.8646,45.8819,45.7951,45.8298,63300.0
2014-04-08 15:50:00,52.76,52.8,52.74,52.8,47300.0,45.8298,45.8646,45.8124,45.8646,47300.0
2014-04-08 15:55:00,52.8,52.8,52.76,52.77,124800.0,45.8646,45.8646,45.8298,45.8385,124800.0
2014-04-09 09:30:00,53.07,53.14,52.85,52.91,26400.0,46.0991,46.1599,45.908,45.9601,26400.0
2014-04-09 09:35:00,52.86,52.98,52.82,52.9,19300.0,45.9167,46.0209,45.8819,45.9514,19300.0
2014-04-09 09:40:00,52.93,53.04,52.9,52.97,35900.0,45.9775,46.073,45.9514,46.0122,35900.0
2014-04-09 09:45:00,52.95,53.04,52.88,52.92,28100.0,45.9949,46.073,45.9341,45.9688,28100.0
2014-04-09 09:50:00,52.88,52.98,52.75,52.97,30700.0,45.9341,46.0209,45.8211,46.0122,30700.0
2014-04-09 09:55:00,52.96,53.04,52.94,53.02,10400.0,46.0036,46.073,45.9862,46.0557,10400.0
2014-04-09 10:00:00,52.99,53.09,52.96,52.97,15300.0,46.0296,46.1165,46.0036,46.0122,15300.0
2014-04-09 10:05:00,52.97,52.99,52.86,52.9,8200.0,46.0122,46.0296,45.9167,45.9514,8200.0
2014-04-09 10:10:00,52.91,53.03,52.88,52.88,11800.0,45.9601,46.0644,45.9341,45.9341,11800.0
2014-04-09 10:15:00,52.91,53.01,52.88,52.93,9400.0,45.9601,46.047,45.9341,45.9775,9400.0
2014-04-09 10:20:00,52.94,53.11,52.93,53.03,27100.0,45.9862,46.1338,45.9775,46.0644,27100.0
2014-04-09 10:25:00,53.02,53.09,52.98,52.98,16800.0,46.0557,46.1165,46.0209,46.0209,16800.0
2014-04-09 10:30:00,53.0,53.11,52.99,53.01,19300.0,46.0383,46.1338,46.0296,46.047,19300.0
2014-04-09 10:35:00,53.03,53.05,52.93,52.97,9700.0,46.0644,46.0817,45.9775,46.0122,9700.0
2014-04-09 10:40:00,52.95,53.03,52.93,52.97,9100.0,45.9949,46.0644,45.9775,46.0122,9100.0
2014-04-09 10:45:00,53.0,53.02,52.9,53.02,21000.0,46.0383,46.0557,45.9514,46.0557,21000.0
2014-04-09 10:50:00,53.05,53.05,52.94,53.0,8400.0,46.0817,46.0817,45.9862,46.0383,8400.0
2014-04-09 10:55:00,52.99,53.0,52.93,52.94,5900.0,46.0296,46.0383,45.9775,45.9862,5900.0
2014-04-09 11:00:00,52.95,52.98,52.91,52.95,8600.0,45.9949,46.0209,45.9601,45.9949,8600.0
2014-04-09 11:05:00,52.95,53.03,52.89,52.98,8500.0,45.9949,46.0644,45.9427,46.0209,8500.0
2014-04-09 11:10:00,52.98,53.01,52.91,52.98,5700.0,46.0209,46.047,45.9601,46.0209,5700.0
2014-04-09 11:15:00,53.01,53.07,52.97,52.97,6900.0,46.047,46.0991,46.0122,46.0122,6900.0
2014-04-09 11:20:00,52.98,52.98,52.93,52.93,9500.0,46.0209,46.0209,45.9775,45.9775,9500.0
2014-04-09 11:25:00,52.95,52.99,52.92,52.96,9000.0,45.9949,46.0296,45.9688,46.0036,9000.0
2014-04-09 11:30:00,52.96,52.99,52.91,52.97,4700.0,46.0036,46.0296,45.9601,46.0122,4700.0
2014-04-09 11:35:00,52.98,53.01,52.97,52.98,4000.0,46.0209,46.047,46.0122,46.0209,4000.0
2014-04-09 11:40:00,52.98,53.01,52.97,52.97,6100.0,46.0209,46.047,46.0122,46.0122,6100.0
2014-04-09 11:45:00,52.99,53.03,52.99,53.0,8400.0,46.0296,46.0644,46.0296,46.0383,8400.0
2014-04-09 11:50:00,53.02,53.04,53.0,53.03,3200.0,46.0557,46.073,46.0383,46.0644,3200.0
2014-04-09 11:55:00,53.01,53.01,52.98,53.0,7600.0,46.047,46.047,46.0209,46.0383,7600.0
2014-04-09 12:00:00,53.0,53.04,52.98,53.04,4400.0,46.0383,46.073,46.0209,46.073,4400.0
2014-04-09 12:05:00,53.04,53.05,52.98,53.04,5200.0,46.073,46.0817,46.0209,46.073,5200.0
2014-04-09 12:10:00,53.04,53.14,53.03,53.13,10100.0,46.073,46.1599,46.0644,46.1512,10100.0
2014-04-09 12:15:00,53.14,53.14,53.05,53.09,7700.0,46.1599,46.1599,46.0817,46.1165,7700.0
2014-04-09 12:20:00,53.09,53.17,53.08,53.17,9500.0,46.1165,46.186,46.1078,46.186,9500.0
2014-04-09 12:25:00,53.16,53.28,53.16,53.28,6900.0,46.1773,46.2815,46.1773,46.2815,6900.0
2014-04-09 12:30:00,53.27,53.31,53.24,53.3,6900.0,46.2728,46.3076,46.2468,46.2989,6900.0
2014-04-09 12:35:00,53.3,53.42,53.3,53.42,15200.0,46.2989,46.4031,46.2989,46.4031,15200.0
2014-04-09 12:40:00,53.42,53.43,53.39,53.4,6000.0,46.4031,46.4118,46.3771,46.3858,6000.0
2014-04-09 12:45:00,53.41,53.46,53.39,53.44,9000.0,46.3944,46.4379,46.3771,46.4205,9000.0
2014-04-09 12:50:00,53.44,53.44,53.4,53.41,8800.0,46.4205,46.4205,46.3858,46.3944,8800.0
2014-04-09 12:55:00,53.41,53.41,53.36,53.39,7000.0,46.3944,46.3944,46.351,46.3771,7000.0
2014-04-09 13:00:00,53.4,53.51,53.39,53.51,10900.0,46.3858,46.4813,46.3771,46.4813,10900.0
2014-04-09 13:05:00,53.51,53.52,53.49,53.51,8400.0,46.4813,46.49,46.4639,46.4813,8400.0
2014-04-09 13:10:00,53.49,53.51,53.47,53.51,8500.0,46.4639,46.4813,46.4466,46.4813,8500.0
2014-04-09 13:15:00,53.5,53.62,53.49,53.6,21100.0,46.4726,46.5769,46.4639,46.5595,21100.0
2014-04-09 13:20:00,53.58,53.6,53.56,53.6,7700.0,46.5421,46.5595,46.5247,46.5595,7700.0
2014-04-09 13:25:00,53.58,53.6,53.55,53.58,9400.0,46.5421,46.5595,46.5161,46.5421,9400.0
2014-04-09 13:30:00,53.56,53.58,53.49,53.52,10800.0,46.5247,46.5421,46.4639,46.49,10800.0
2014-04-09 13:35:00,53.51,53.61,53.51,53.56,15500.0,46.4813,46.5682,46.4813,46.5247,15500.0
2014-04-09 13:40:00,53.57,53.59,53.49,53.59,10900.0,46.5334,46.5508,46.4639,46.5508,10900.0
2014-04-09 13:45:00,53.58,53.59,53.56,53.57,7300.0,46.5421,46.5508,46.5247,46.5334,7300.0
2014-04-09 13:50:00,53.59,53.65,53.58,53.63,17500.0,46.5508,46.6029,46.5421,46.5855,17500.0
2014-04-09 13:55:00,53.63,53.63,53.58,53.6,9800.0,46.5855,46.5855,46.5421,46.5595,9800.0
2014-04-09 14:00:00,53.61,53.78,53.6,53.74,27000.0,46.5682,46.7158,46.5595,46.6811,27000.0
2014-04-09 14:05:00,53.74,53.85,53.73,53.85,15800.0,46.6811,46.7766,46.6724,46.7766,15800.0
2014-04-09 14:10:00,53.85,53.95,53.83,53.9,48400.0,46.7766,46.8635,46.7593,46.8201,48400.0
2014-04-09 14:15:00,53.91,53.97,53.89,53.94,12800.0,46.8288,46.8809,46.8114,46.8548,12800.0
2014-04-09 14:20:00,53.97,53.99,53.91,53.92,11300.0,46.8809,46.8983,46.8288,46.8375,11300.0
2014-04-09 14:25:00,53.93,53.94,53.84,53.85,9800.0,46.8461,46.8548,46.768,46.7766,9800.0
2014-04-09 14:30:00,53.85,53.89,53.77,53.77,10700.0,46.7766,46.8114,46.7072,46.7072,10700.0
2014-04-09 14:35:00,53.78,53.81,53.7,53.71,10900.0,46.7158,46.7419,46.6463,46.655,10900.0
2014-04-09 14:40:00,53.7,53.73,53.68,53.69,10000.0,46.6463,46.6724,46.629,46.6377,10000.0
2014-04-09 14:45:00,53.69,53.73,53.65,53.71,12200.0,46.6377,46.6724,46.6029,46.655,12200.0
2014-04-09 14:50:00,53.71,53.72,53.7,53.71,7800.0,46.655,46.6637,46.6463,46.655,7800.0
2014-04-09 14:55:00,53.72,53.72,53.69,53.71,7700.0,46.6637,46.6637,46.6377,46.655,7700.0
2014-04-09 15:00:00,53.72,53.77,53.69,53.75,11800.0,46.6637,46.7072,46.6377,46.6898,11800.0
2014-04-09 15:05:00,53.75,53.78,53.75,53.75,13200.0,46.6898,46.7158,46.6898,46.6898,13200.0
2014-04-09 15:10:00,53.75,53.77,53.72,53.75,9800.0,46.6898,46.7072,46.6637,46.6898,9800.0
2014-04-09 15:15:00,53.75,53.81,53.75,53.77,11100.0,46.6898,46.7419,46.6898,46.7072,11100.0
2014-04-09 15:20:00,53.77,53.81,53.75,53.76,24800.0,46.7072,46.7419,46.6898,46.6985,24800.0
2014-04-09 15:25:00,53.77,53.8,53.73,53.78,24400.0,46.7072,46.7332,46.6724,46.7158,24400.0
2014-04-09 15:30:00,53.78,53.86,53.73,53.85,38200.0,46.7158,46.7853,46.6724,46.7766,38200.0
2014-04-09 15:35:00,53.86,53.9,53.82,53.86,25100.0,46.7853,46.8201,46.7506,46.7853,25100.0
2014-04-09 15:40:00,53.86,53.91,53.85,53.89,24500.0,46.7853,46.8288,46.7766,46.8114,24500.0
2014-04-09 15:45:00,53.91,53.99,53.89,53.95,46000.0,46.8288,46.8983,46.8114,46.8635,46000.0
2014-04-09 15:50:00,53.95,53.95,53.78,53.83,83700.0,46.8635,46.8635,46.7158,46.7593,83700.0
2014-04-09 15:55:00,53.83,53.91,53.82,53.88,61000.0,46.7593,46.8288,46.7506,46.8027,61000.0
2014-04-10 09:30:00,53.89,54.6,53.88,54.55,125800.0,46.8114,47.4281,46.8027,47.3847,125800.0
2014-04-10 09:35:00,54.56,54.83,54.55,54.6,71300.0,47.3934,47.6279,47.3847,47.4281,71300.0
2014-04-10 09:40:00,54.63,54.95,54.63,54.95,42900.0,47.4542,47.7322,47.4542,47.7322,42900.0
2014-04-10 09:45:00,54.89,54.91,54.71,54.73,51300.0,47.68,47.6974,47.5237,47.5411,51300.0
2014-04-10 09:50:00,54.73,54.8,54.63,54.7,49200.0,47.5411,47.6019,47.4542,47.515,49200.0
2014-04-10 09:55:00,54.69,54.71,54.61,54.71,17400.0,47.5063,47.5237,47.4368,47.5237,17400.0
2014-04-10 10:00:00,54.71,54.77,54.64,54.69,41800.0,47.5237,47.5758,47.4629,47.5063,41800.0
2014-04-10 10:05:00,54.71,54.81,54.68,54.78,25300.0,47.5237,47.6105,47.4976,47.5845,25300.0
2014-04-10 10:10:00,54.77,54.89,54.71,54.77,22400.0,47.5758,47.68,47.5237,47.5758,22400.0
2014-04-10 10:15:00,54.71,54.71,54.55,54.55,10800.0,47.5237,47.5237,47.3847,47.3847,10800.0
2014-04-10 10:20:00,54.52,54.6,54.47,54.47,17200.0,47.3586,47.4281,47.3152,47.3152,17200.0
2014-04-10 10:25:00,54.44,54.52,54.39,54.48,11500.0,47.2891,47.3586,47.2457,47.3239,11500.0
2014-04-10 10:30:00,54.48,54.53,54.46,54.48,3500.0,47.3239,47.3673,47.3065,47.3239,3500.0
2014-04-10 10:35:00,54.41,54.46,54.34,54.45,5200.0,47.2631,47.3065,47.2023,47.2978,5200.0
2014-04-10 10:40:00,54.41,54.44,54.35,54.35,9500.0,47.2631,47.2891,47.211,47.211,9500.0
2014-04-10 10:45:00,54.35,54.44,54.35,54.36,9300.0,47.211,47.2891,47.211,47.2197,9300.0
2014-04-10 10:50:00,54.38,54.38,54.33,54.33,15200.0,47.237,47.237,47.1936,47.1936,15200.0
2014-04-10 10:55:00,54.34,54.34,54.13,54.13,12400.0,47.2023,47.2023,47.0199,47.0199,12400.0
2014-04-10 11:00:00,54.11,54.15,53.93,53.96,33200.0,47.0025,47.0372,46.8461,46.8722,33200.0
2014-04-10 11:05:00,53.98,54.0,53.9,53.98,25200.0,46.8896,46.9069,46.8201,46.8896,25200.0
2014-04-10 11:10:00,53.99,54.09,53.92,54.08,6100.0,46.8983,46.9851,46.8375,46.9764,6100.0
2014-04-10 11:15:00,54.07,54.14,54.04,54.09,13800.0,46.9677,47.0286,46.9417,46.9851,13800.0
2014-04-10 11:20:00,54.09,54.12,54.06,54.1,8400.0,46.9851,47.0112,46.9591,46.9938,8400.0
2014-04-10 11:25:00,54.09,54.13,54.02,54.02,20800.0,46.9851,47.0199,46.9243,46.9243,20800.0
2014-04-10 11:30:00,54.02,54.1,54.02,54.08,12800.0,46.9243,46.9938,46.9243,46.9764,12800.0
2014-04-10 11:35:00,54.09,54.12,54.04,54.08,12400.0,46.9851,47.0112,46.9417,46.9764,12400.0
2014-04-10 11:40:00,54.08,54.26,54.05,54.24,26000.0,46.9764,47.1328,46.9504,47.1154,26000.0
2014-04-10 11:45:00,54.23,54.24,54.16,54.24,13800.0,47.1067,47.1154,47.0459,47.1154,13800.0
2014-04-10 11:50:00,54.23,54.29,54.16,54.21,6200.0,47.1067,47.1589,47.0459,47.0894,6200.0
2014-04-10 11:55:00,54.22,54.32,54.19,54.31,24500.0,47.098,47.1849,47.072,47.1762,24500.0
2014-04-10 12:00:00,54.31,54.35,54.16,54.16,25100.0,47.1762,47.211,47.0459,47.0459,25100.0
2014-04-10 12:05:00,54.2,54.26,53.88,53.9,12400.0,47.0807,47.1328,46.8027,46.8201,12400.0
2014-04-10 12:10:00,53.86,53.87,53.61,53.77,53700.0,46.7853,46.794,46.5682,46.7072,53700.0
2014-04-10 12:15:00,53.83,54.13,53.83,53.88,48700.0,46.7593,47.0199,46.7593,46.8027,48700.0
2014-04-10 12:20:00,53.9,54.02,53.87,53.94,7100.0,46.8201,46.9243,46.794,46.8548,7100.0
2014-04-10 12:25:00,53.91,53.95,53.9,53.94,2400.0,46.8288,46.8635,46.8201,46.8548,2400.0
2014-04-10 12:30:00,53.95,53.96,53.93,53.96,2400.0,46.8635,46.8722,46.8461,46.8722,2400.0
2014-04-10 12:35:00,53.96,54.07,53.94,53.94,4000.0,46.8722,46.9677,46.8548,46.8548,4000.0
2014-04-10 12:40:00,53.93,53.99,53.88,53.97,7200.0,46.8461,46.8983,46.8027,46.8809,7200.0
2014-04-10 12:45:00,53.95,53.99,53.93,53.98,5400.0,46.8635,46.8983,46.8461,46.8896,5400.0
2014-04-10 12:50:00,53.96,53.96,53.89,53.94,2700.0,46.8722,46.8722,46.8114,46.8548,2700.0
2014-04-10 12:55:00,53.92,53.94,53.85,53.85,6600.0,46.8375,46.8548,46.7766,46.7766,6600.0
2014-04-10 13:00:00,53.82,53.83,53.78,53.83,6100.0,46.7506,46.7593,46.7158,46.7593,6100.0
2014-04-10 13:05:00,53.83,53.88,53.82,53.84,6000.0,46.7593,46.8027,46.7506,46.768,6000.0
2014-04-10 13:10:00,53.83,53.85,53.74,53.74,4600.0,46.7593,46.7766,46.6811,46.6811,4600.0
2014-04-10 13:15:00,53.69,53.75,53.62,53.64,4600.0,46.6377,46.6898,46.5769,46.5942,4600.0
2014-04-10 13:20:00,53.63,53.65,53.58,53.6,4800.0,46.5855,46.6029,46.5421,46.5595,4800.0
2014-04-10 13:25:00,53.61,53.61,53.53,53.58,2100.0,46.5682,46.5682,46.4987,46.5421,2100.0
2014-04-10 13:30:00,53.61,53.61,53.55,53.55,6100.0,46.5682,46.5682,46.5161,46.5161,6100.0
2014-04-10 13:35:00,53.54,53.61,53.54,53.6,6200.0,46.5074,46.5682,46.5074,46.5595,6200.0
2014-04-10 13:40:00,53.59,53.71,53.59,53.69,5500.0,46.5508,46.655,46.5508,46.6377,5500.0
2014-04-10 13:45:00,53.66,53.72,53.63,53.72,7200.0,46.6116,46.6637,46.5855,46.6637,7200.0
2014-04-10 13:50:00,53.73,53.75,53.67,53.75,10500.0,46.6724,46.6898,46.6203,46.6898,10500.0
2014-04-10 13:55:00,53.76,53.79,53.74,53.79,6900.0,46.6985,46.7245,46.6811,46.7245,6900.0
2014-04-10 14:00:00,53.81,53.84,53.76,53.82,8400.0,46.7419,46.768,46.6985,46.7506,8400.0
2014-04-10 14:05:00,53.83,53.88,53.82,53.85,13500.0,46.7593,46.8027,46.7506,46.7766,13500.0
2014-04-10 14:10:00,53.86,53.92,53.83,53.9,7500.0,46.7853,46.8375,46.7593,46.8201,7500.0
2014-04-10 14:15:00,53.91,53.99,53.9,53.98,20200.0,46.8288,46.8983,46.8201,46.8896,20200.0
2014-04-10 14:20:00,53.98,53.99,53.91,53.91,19600.0,46.8896,46.8983,46.8288,46.8288,19600.0
2014-04-10 14:25:00,53.91,53.91,53.84,53.9,9800.0,46.8288,46.8288,46.768,46.8201,9800.0
2014-04-10 14:30:00,53.88,53.88,53.68,53.7,24900.0,46.8027,46.8027,46.629,46.6463,24900.0
2014-04-10 14:35:00,53.7,53.72,53.63,53.72,17400.0,46.6463,46.6637,46.5855,46.6637,17400.0
2014-04-10 14:40:00,53.71,53.72,53.64,53.68,12400.0,46.655,46.6637,46.5942,46.629,12400.0
2014-04-10 14:45:00,53.68,53.69,53.64,53.65,15700.0,46.629,46.6377,46.5942,46.6029,15700.0
2014-04-10 14:50:00,53.65,53.71,53.64,53.65,36700.0,46.6029,46.655,46.5942,46.6029,36700.0
2014-04-10 14:55:00,53.64,53.68,53.64,53.65,11700.0,46.5942,46.629,46.5942,46.6029,11700.0
2014-04-10 15:00:00,53.64,53.67,53.4,53.4,32800.0,46.5942,46.6203,46.3858,46.3858,32800.0
2014-04-10 15:05:00,53.4,53.4,53.14,53.16,36600.0,46.3858,46.3858,46.1599,46.1773,36600.0
2014-04-10 15:10:00,53.14,53.21,53.11,53.21,19900.0,46.1599,46.2207,46.1338,46.2207,19900.0
2014-04-10 15:15:00,53.2,53.25,53.19,53.25,21600.0,46.212,46.2555,46.2033,46.2555,21600.0
2014-04-10 15:20:00,53.25,53.25,53.15,53.16,33300.0,46.2555,46.2555,46.1686,46.1773,33300.0
2014-04-10 15:25:00,53.16,53.24,53.15,53.23,26300.0,46.1773,46.2468,46.1686,46.2381,26300.0
2014-04-10 15:30:00,53.23,53.23,53.19,53.2,41000.0,46.2381,46.2381,46.2033,46.212,41000.0
2014-04-10 15:35:00,53.19,53.34,53.19,53.33,43200.0,46.2033,46.3336,46.2033,46.3249,43200.0
2014-04-10 15:40:00,53.33,53.35,53.3,53.3,47800.0,46.3249,46.3423,46.2989,46.2989,47800.0
2014-04-10 15:45:00,53.3,53.31,53.27,53.31,59800.0,46.2989,46.3076,46.2728,46.3076,59800.0
2014-04-10 15:50:00,53.3,53.31,53.28,53.3,79800.0,46.2989,46.3076,46.2815,46.2989,79800.0
2014-04-10 15:55:00,53.3,53.37,53.21,53.21,169000.0,46.2989,46.3597,46.2207,46.2207,169000.0
2014-04-11 09:30:00,52.34,52.39,52.26,52.38,56200.0,45.465,45.5084,45.3955,45.4997,56200.0
2014-04-11 09:35:00,52.34,52.47,52.3,52.46,23900.0,45.465,45.5779,45.4302,45.5692,23900.0
2014-04-11 09:40:00,52.49,52.6,52.46,52.58,21600.0,45.5953,45.6908,45.5692,45.6735,21600.0
2014-04-11 09:45:00,52.58,52.59,52.27,52.33,67900.0,45.6735,45.6822,45.4042,45.4563,67900.0
2014-04-11 09:50:00,52.31,52.53,52.31,52.51,9100.0,45.4389,45.63,45.4389,45.6127,9100.0
2014-04-11 09:55:00,52.54,52.54,52.42,52.46,13100.0,45.6387,45.6387,45.5345,45.5692,13100.0
2014-04-11 10:00:00,52.45,52.5,52.38,52.41,18000.0,45.5605,45.604,45.4997,45.5258,18000.0
2014-04-11 10:05:00,52.44,52.47,52.37,52.46,10100.0,45.5519,45.5779,45.491,45.5692,10100.0
2014-04-11 10:10:00,52.48,52.5,52.24,52.28,17500.0,45.5866,45.604,45.3781,45.4129,17500.0
2014-04-11 10:15:00,52.25,52.31,52.15,52.18,26500.0,45.3868,45.4389,45.2999,45.326,26500.0
2014-04-11 10:20:00,52.2,52.33,52.19,52.28,6700.0,45.3434,45.4563,45.3347,45.4129,6700.0
2014-04-11 10:25:00,52.28,52.46,52.28,52.43,6900.0,45.4129,45.5692,45.4129,45.5432,6900.0
2014-04-11 10:30:00,52.41,52.63,52.37,52.58,8800.0,45.5258,45.7169,45.491,45.6735,8800.0
2014-04-11 10:35:00,52.57,52.63,52.45,52.46,24300.0,45.6648,45.7169,45.5605,45.5692,24300.0
2014-04-11 10:40:00,52.47,52.68,52.47,52.55,10300.0,45.5779,45.7603,45.5779,45.6474,10300.0
2014-04-11 10:45:00,52.52,52.59,52.46,52.58,13700.0,45.6213,45.6822,45.5692,45.6735,13700.0
2014-04-11 10:50:00,52.58,52.8,52.53,52.8,13900.0,45.6735,45.8646,45.63,45.8646,13900.0
2014-04-11 10:55:00,52.79,52.84,52.73,52.78,8900.0,45.8559,45.8993,45.8038,45.8472,8900.0
2014-04-11 11:00:00,52.74,52.74,52.61,52.66,13800.0,45.8124,45.8124,45.6995,45.743,13800.0
2014-04-11 11:05:00,52.64,52.65,52.56,52.57,9200.0,45.7256,45.7343,45.6561,45.6648,9200.0
2014-04-11 11:10:00,52.55,52.79,52.55,52.78,12200.0,45.6474,45.8559,45.6474,45.8472,12200.0
2014-04-11 11:15:00,52.76,52.91,52.76,52.88,4900.0,45.8298,45.9601,45.8298,45.9341,4900.0
2014-04-11 11:20:00,52.87,52.87,52.73,52.75,12800.0,45.9254,45.9254,45.8038,45.8211,12800.0
2014-04-11 11:25:00,52.75,52.8,52.7,52.8,13900.0,45.8211,45.8646,45.7777,45.8646,13900.0
2014-04-11 11:30:00,52.78,52.78,52.72,52.74,5900.0,45.8472,45.8472,45.7951,45.8124,5900.0
2014-04-11 11:35:00,52.74,52.75,52.63,52.67,10000.0,45.8124,45.8211,45.7169,45.7516,10000.0
2014-04-11 11:40:00,52.68,52.68,52.57,52.6,5600.0,45.7603,45.7603,45.6648,45.6908,5600.0
2014-04-11 11:45:00,52.58,52.58,52.47,52.47,5400.0,45.6735,45.6735,45.5779,45.5779,5400.0
2014-04-11 11:50:00,52.45,52.49,52.42,52.46,6800.0,45.5605,45.5953,45.5345,45.5692,6800.0
2014-04-11 11:55:00,52.44,52.5,52.4,52.5,7100.0,45.5519,45.604,45.5171,45.604,7100.0
2014-04-11 12:00:00,52.5,52.6,52.5,52.53,3900.0,45.604,45.6908,45.604,45.63,3900.0
2014-04-11 12:05:00,52.52,52.53,52.39,52.42,14500.0,45.6213,45.63,45.5084,45.5345,14500.0
2014-04-11 12:10:00,52.4,52.42,52.25,52.25,11000.0,45.5171,45.5345,45.3868,45.3868,11000.0
2014-04-11 12:15:00,52.25,52.31,52.2,52.25,24400.0,45.3868,45.4389,45.3434,45.3868,24400.0
2014-04-11 12:20:00,52.25,52.26,52.2,52.2,21000.0,45.3868,45.3955,45.3434,45.3434,21000.0
2014-04-11 12:25:00,52.21,52.28,52.2,52.26,10800.0,45.3521,45.4129,45.3434,45.3955,10800.0
2014-04-11 12:30:00,52.33,52.38,52.3,52.3,6900.0,45.4563,45.4997,45.4302,45.4302,6900.0
2014-04-11 12:35:00,52.3,52.4,52.3,52.4,5100.0,45.4302,45.5171,45.4302,45.5171,5100.0
2014-04-11 12:40:00,52.38,52.45,52.38,52.42,5200.0,45.4997,45.5605,45.4997,45.5345,5200.0
2014-04-11 12:45:00,52.42,52.42,52.32,52.32,5700.0,45.5345,45.5345,45.4476,45.4476,5700.0
2014-04-11 12:50:00,52.3,52.31,52.27,52.3,11200.0,45.4302,45.4389,45.4042,45.4302,11200.0
2014-04-11 12:55:00,52.28,52.38,52.26,52.35,14500.0,45.4129,45.4997,45.3955,45.4737,14500.0
2014-04-11 13:00:00,52.36,52.37,52.32,52.32,3300.0,45.4824,45.491,45.4476,45.4476,3300.0
2014-04-11 13:05:00,52.31,52.31,52.27,52.3,17800.0,45.4389,45.4389,45.4042,45.4302,17800.0
2014-04-11 13:10:00,52.29,52.39,52.29,52.29,5300.0,45.4216,45.5084,45.4216,45.4216,5300.0
2014-04-11 13:15:00,52.28,52.31,52.24,52.27,4600.0,45.4129,45.4389,45.3781,45.4042,4600.0
2014-04-11 13:20:00,52.26,52.26,52.2,52.2,22000.0,45.3955,45.3955,45.3434,45.3434,22000.0
2014-04-11 13:25:00,52.23,52.23,52.15,52.2,9100.0,45.3694,45.3694,45.2999,45.3434,9100.0
2014-04-11 13:30:00,52.19,52.19,52.13,52.17,20000.0,45.3347,45.3347,45.2826,45.3173,20000.0
2014-04-11 13:35:00,52.17,52.17,52.1,52.12,7200.0,45.3173,45.3173,45.2565,45.2739,7200.0
2014-04-11 13:40:00,52.12,52.17,52.11,52.13,8200.0,45.2739,45.3173,45.2652,45.2826,8200.0
2014-04-11 13:45:00,52.13,52.18,52.12,52.12,10600.0,45.2826,45.326,45.2739,45.2739,10600.0
2014-04-11 13:50:00,52.13,52.16,52.09,52.1,15800.0,45.2826,45.3086,45.2478,45.2565,15800.0
2014-04-11 13:55:00,52.09,52.1,52.05,52.07,4300.0,45.2478,45.2565,45.2131,45.2305,4300.0
2014-04-11 14:00:00,52.06,52.13,52.03,52.09,13800.0,45.2218,45.2826,45.1957,45.2478,13800.0
2014-04-11 14:05:00,52.09,52.15,52.06,52.06,9000.0,45.2478,45.2999,45.2218,45.2218,9000.0
2014-04-11 14:10:00,52.05,52.07,52.0,52.01,8100.0,45.2131,45.2305,45.1696,45.1783,8100.0
2014-04-11 14:15:00,52.0,52.02,51.89,51.9,17200.0,45.1696,45.187,45.0741,45.0828,17200.0
2014-04-11 14:20:00,51.9,51.9,51.73,51.77,45600.0,45.0828,45.0828,44.9351,44.9699,45600.0
2014-04-11 14:25:00,51.77,51.81,51.75,51.76,90600.0,44.9699,45.0046,44.9525,44.9612,90600.0
2014-04-11 14:30:00,51.78,51.82,51.77,51.79,13300.0,44.9785,45.0133,44.9699,44.9872,13300.0
2014-04-11 14:35:00,51.8,51.84,51.78,51.78,16200.0,44.9959,45.0307,44.9785,44.9785,16200.0
2014-04-11 14:40:00,51.78,51.8,51.66,51.67,21200.0,44.9785,44.9959,44.8743,44.883,21200.0
2014-04-11 14:45:00,51.67,51.7,51.6,51.6,22600.0,44.883,44.9091,44.8222,44.8222,22600.0
2014-04-11 14:50:00,51.6,51.71,51.6,51.7,26100.0,44.8222,44.9177,44.8222,44.9091,26100.0
2014-04-11 14:55:00,51.71,51.83,51.69,51.82,18600.0,44.9177,45.022,44.9004,45.0133,18600.0
2014-04-11 15:00:00,51.79,51.8,51.73,51.75,9100.0,44.9872,44.9959,44.9351,44.9525,9100.0
2014-04-11 15:05:00,51.75,51.78,51.71,51.78,22700.0,44.9525,44.9785,44.9177,44.9785,22700.0
2014-04-11 15:10:00,51.78,51.78,51.73,51.73,25600.0,44.9785,44.9785,44.9351,44.9351,25600.0
2014-04-11 15:15:00,51.74,51.79,51.72,51.74,14600.0,44.9438,44.9872,44.9264,44.9438,14600.0
2014-04-11 15:20:00,51.74,51.95,51.73,51.95,23000.0,44.9438,45.1262,44.9351,45.1262,23000.0
2014-04-11 15:25:00,51.98,52.02,51.95,51.98,15200.0,45.1523,45.187,45.1262,45.1523,15200.0
2014-04-11 15:30:00,51.98,51.98,51.9,51.91,19400.0,45.1523,45.1523,45.0828,45.0915,19400.0
2014-04-11 15:35:00,51.92,51.97,51.89,51.9,24500.0,45.1002,45.1436,45.0741,45.0828,24500.0
2014-04-11 15:40:00,51.9,51.99,51.89,51.92,40500.0,45.0828,45.161,45.0741,45.1002,40500.0
2014-04-11 15:45:00,51.9,51.99,51.84,51.99,46500.0,45.0828,45.161,45.0307,45.161,46500.0
2014-04-11 15:50:00,51.98,51.98,51.8,51.82,52000.0,45.1523,45.1523,44.9959,45.0133,52000.0
2014-04-11 15:55:00,51.82,51.86,51.79,51.81,76500.0,45.0133,45.048,44.9872,45.0046,76500.0
2014-04-14 09:30:00,51.74,52.13,51.74,51.81,59100.0,44.9438,45.2826,44.9438,45.0046,59100.0
2014-04-14 09:35:00,51.86,51.98,51.7,51.96,40800.0,45.048,45.1523,44.9091,45.1349,40800.0
2014-04-14 09:40:00,51.96,52.01,51.79,51.92,23300.0,45.1349,45.1783,44.9872,45.1002,23300.0
2014-04-14 09:45:00,51.87,51.87,51.62,51.65,26300.0,45.0567,45.0567,44.8396,44.8656,26300.0
2014-04-14 09:50:00,51.67,51.8,51.63,51.63,22700.0,44.883,44.9959,44.8482,44.8482,22700.0
2014-04-14 09:55:00,51.63,51.72,51.59,51.63,20400.0,44.8482,44.9264,44.8135,44.8482,20400.0
2014-04-14 10:00:00,51.65,51.73,51.54,51.68,32800.0,44.8656,44.9351,44.7701,44.8917,32800.0
2014-04-14 10:05:00,51.64,51.79,51.6,51.72,18200.0,44.8569,44.9872,44.8222,44.9264,18200.0
2014-04-14 10:10:00,51.71,51.81,51.67,51.76,16200.0,44.9177,45.0046,44.883,44.9612,16200.0
2014-04-14 10:15:00,51.75,51.77,51.68,51.68,14000.0,44.9525,44.9699,44.8917,44.8917,14000.0
2014-04-14 10:20:00,51.65,51.69,51.57,51.58,18800.0,44.8656,44.9004,44.7961,44.8048,18800.0
2014-04-14 10:25:00,51.58,51.66,51.49,51.57,18300.0,44.8048,44.8743,44.7266,44.7961,18300.0
2014-04-14 10:30:00,51.54,51.69,51.54,51.6,15000.0,44.7701,44.9004,44.7701,44.8222,15000.0
2014-04-14 10:35:00,51.64,51.73,51.61,51.71,19100.0,44.8569,44.9351,44.8309,44.9177,19100.0
2014-04-14 10:40:00,51.73,51.8,51.73,51.77,12000.0,44.9351,44.9959,44.9351,44.9699,12000.0
2014-04-14 10:45:00,51.78,51.82,51.7,51.8,13800.0,44.9785,45.0133,44.9091,44.9959,13800.0
2014-04-14 10:50:00,51.84,51.99,51.83,51.98,8600.0,45.0307,45.161,45.022,45.1523,8600.0
2014-04-14 10:55:00,51.98,52.02,51.91,51.91,7500.0,45.1523,45.187,45.0915,45.0915,7500.0
2014-04-14 11:00:00,51.92,51.94,51.72,51.72,15300.0,45.1002,45.1175,44.9264,44.9264,15300.0
2014-04-14 11:05:00,51.71,51.78,51.65,51.65,23900.0,44.9177,44.9785,44.8656,44.8656,23900.0
2014-04-14 11:10:00,51.63,51.63,51.48,51.54,25100.0,44.8482,44.8482,44.718,44.7701,25100.0
2014-04-14 11:15:00,51.56,51.59,51.52,51.52,7500.0,44.7874,44.8135,44.7527,44.7527,7500.0
2014-04-14 11:20:00,51.51,51.51,51.32,51.32,34500.0,44.744,44.744,44.579,44.579,34500.0
2014-04-14 11:25:00,51.33,51.45,51.31,51.42,19000.0,44.5877,44.6919,44.5703,44.6658,19000.0
2014-04-14 11:30:00,51.43,51.45,51.37,51.37,26800.0,44.6745,44.6919,44.6224,44.6224,26800.0
2014-04-14 11:35:00,51.37,51.37,51.28,51.35,24200.0,44.6224,44.6224,44.5442,44.605,24200.0
2014-04-14 11:40:00,51.35,51.35,51.23,51.24,16100.0,44.605,44.605,44.5008,44.5095,16100.0
2014-04-14 11:45:00,51.29,51.29,51.21,51.27,10300.0,44.5529,44.5529,44.4834,44.5355,10300.0
2014-04-14 11:50:00,51.27,51.32,51.18,51.18,12900.0,44.5355,44.579,44.4574,44.4574,12900.0
2014-04-14 11:55:00,51.17,51.31,51.15,51.25,10200.0,44.4487,44.5703,44.4313,44.5182,10200.0
2014-04-14 12:00:00,51.25,51.35,51.25,51.34,7300.0,44.5182,44.605,44.5182,44.5963,7300.0
2014-04-14 12:05:00,51.34,51.43,51.32,51.4,12500.0,44.5963,44.6745,44.579,44.6485,12500.0
2014-04-14 12:10:00,51.41,51.49,51.38,51.49,10900.0,44.6571,44.7266,44.6311,44.7266,10900.0
2014-04-14 12:15:00,51.48,51.51,51.45,51.45,8800.0,44.718,44.744,44.6919,44.6919,8800.0
2014-04-14 12:20:00,51.44,51.45,51.33,51.33,9300.0,44.6832,44.6919,44.5877,44.5877,9300.0
2014-04-14 12:25:00,51.33,51.33,51.23,51.25,10100.0,44.5877,44.5877,44.5008,44.5182,10100.0
2014-04-14 12:30:00,51.27,51.39,51.23,51.39,7000.0,44.5355,44.6398,44.5008,44.6398,7000.0
2014-04-14 12:35:00,51.38,51.52,51.38,51.47,7200.0,44.6311,44.7527,44.6311,44.7093,7200.0
2014-04-14 12:40:00,51.47,51.48,51.45,51.45,3500.0,44.7093,44.718,44.6919,44.6919,3500.0
2014-04-14 12:45:00,51.46,51.47,51.45,51.45,6300.0,44.7006,44.7093,44.6919,44.6919,6300.0
2014-04-14 12:50:00,51.45,51.45,51.39,51.39,4700.0,44.6919,44.6919,44.6398,44.6398,4700.0
2014-04-14 12:55:00,51.38,51.4,51.35,51.39,8300.0,44.6311,44.6485,44.605,44.6398,8300.0
2014-04-14 13:00:00,51.39,51.41,51.36,51.39,5000.0,44.6398,44.6571,44.6137,44.6398,5000.0
2014-04-14 13:05:00,51.41,51.45,51.39,51.4,4500.0,44.6571,44.6919,44.6398,44.6485,4500.0
2014-04-14 13:10:00,51.38,51.39,51.34,51.34,2700.0,44.6311,44.6398,44.5963,44.5963,2700.0
2014-04-14 13:15:00,51.35,51.35,51.31,51.35,7800.0,44.605,44.605,44.5703,44.605,7800.0
2014-04-14 13:20:00,51.34,51.34,51.27,51.27,4400.0,44.5963,44.5963,44.5355,44.5355,4400.0
2014-04-14 13:25:00,51.28,51.31,51.24,51.24,5600.0,44.5442,44.5703,44.5095,44.5095,5600.0
2014-04-14 13:30:00,51.22,51.3,51.22,51.29,5400.0,44.4921,44.5616,44.4921,44.5529,5400.0
2014-04-14 13:35:00,51.28,51.35,51.28,51.33,3500.0,44.5442,44.605,44.5442,44.5877,3500.0
2014-04-14 13:40:00,51.33,51.33,51.27,51.32,6400.0,44.5877,44.5877,44.5355,44.579,6400.0
2014-04-14 13:45:00,51.31,51.32,51.18,51.18,8300.0,44.5703,44.579,44.4574,44.4574,8300.0
2014-04-14 13:50:00,51.17,51.22,51.16,51.16,6100.0,44.4487,44.4921,44.44,44.44,6100.0
2014-04-14 13:55:00,51.15,51.15,51.07,51.09,13900.0,44.4313,44.4313,44.3618,44.3792,13900.0
2014-04-14 14:00:00,51.09,51.11,51.04,51.04,12900.0,44.3792,44.3966,44.3357,44.3357,12900.0
2014-04-14 14:05:00,51.05,51.13,51.03,51.13,17100.0,44.3444,44.4139,44.3271,44.4139,17100.0
2014-04-14 14:10:00,51.12,51.14,51.07,51.1,11300.0,44.4052,44.4226,44.3618,44.3879,11300.0
2014-04-14 14:15:00,51.13,51.15,51.05,51.05,8100.0,44.4139,44.4313,44.3444,44.3444,8100.0
2014-04-14 14:20:00,51.05,51.08,50.94,50.98,21100.0,44.3444,44.3705,44.2489,44.2836,21100.0
2014-04-14 14:25:00,50.98,51.01,50.87,50.88,28000.0,44.2836,44.3097,44.1881,44.1968,28000.0
2014-04-14 14:30:00,50.88,50.91,50.78,50.87,16600.0,44.1968,44.2228,44.1099,44.1881,16600.0
2014-04-14 14:35:00,50.87,50.92,50.86,50.87,16300.0,44.1881,44.2315,44.1794,44.1881,16300.0
2014-04-14 14:40:00,50.87,50.87,50.8,50.82,19900.0,44.1881,44.1881,44.1273,44.1446,19900.0
2014-04-14 14:45:00,50.83,50.87,50.8,50.83,20900.0,44.1533,44.1881,44.1273,44.1533,20900.0
2014-04-14 14:50:00,50.83,50.94,50.83,50.91,19800.0,44.1533,44.2489,44.1533,44.2228,19800.0
2014-04-14 14:55:00,50.91,50.93,50.79,50.83,14900.0,44.2228,44.2402,44.1186,44.1533,14900.0
2014-04-14 15:00:00,50.84,50.87,50.73,50.76,17200.0,44.162,44.1881,44.0665,44.0925,17200.0
2014-04-14 15:05:00,50.75,50.81,50.74,50.76,14300.0,44.0838,44.136,44.0752,44.0925,14300.0
2014-04-14 15:10:00,50.77,50.8,50.58,50.58,20000.0,44.1012,44.1273,43.9362,43.9362,20000.0
2014-04-14 15:15:00,50.59,50.63,50.56,50.6,12000.0,43.9449,43.9796,43.9188,43.9535,12000.0
2014-04-14 15:20:00,50.62,50.69,50.62,50.68,16300.0,43.9709,44.0317,43.9709,44.023,16300.0
2014-04-14 15:25:00,50.68,50.7,50.65,50.7,15900.0,44.023,44.0404,43.997,44.0404,15900.0
2014-04-14 15:30:00,50.7,50.83,50.7,50.79,25100.0,44.0404,44.1533,44.0404,44.1186,25100.0
2014-04-14 15:35:00,50.78,50.87,50.74,50.86,29200.0,44.1099,44.1881,44.0752,44.1794,29200.0
2014-04-14 15:40:00,50.85,50.86,50.76,50.81,36000.0,44.1707,44.1794,44.0925,44.136,36000.0
2014-04-14 15:45:00,50.84,50.95,50.82,50.87,41800.0,44.162,44.2576,44.1446,44.1881,41800.0
2014-04-14 15:50:00,50.86,50.97,50.84,50.9,47800.0,44.1794,44.2749,44.162,44.2141,47800.0
2014-04-14 15:55:00,50.91,51.08,50.9,51.02,57900.0,44.2228,44.3705,44.2141,44.3184,57900.0
2014-04-15 09:30:00,51.14,51.15,51.07,51.08,16900.0,44.4226,44.4313,44.3618,44.3705,16900.0
2014-04-15 09:35:00,51.08,51.25,51.05,51.23,6300.0,44.3705,44.5182,44.3444,44.5008,6300.0
2014-04-15 09:40:00,51.24,51.4,51.24,51.38,12700.0,44.5095,44.6485,44.5095,44.6311,12700.0
2014-04-15 09:45:00,51.38,51.45,51.38,51.43,5400.0,44.6311,44.6919,44.6311,44.6745,5400.0
2014-04-15 09:50:00,51.42,51.45,51.26,51.28,9200.0,44.6658,44.6919,44.5269,44.5442,9200.0
2014-04-15 09:55:00,51.27,51.27,51.16,51.26,4200.0,44.5355,44.5355,44.44,44.5269,4200.0
2014-04-15 10:00:00,51.28,51.34,51.2,51.29,9000.0,44.5442,44.5963,44.4747,44.5529,9000.0
2014-04-15 10:05:00,51.27,51.29,51.17,51.21,8900.0,44.5355,44.5529,44.4487,44.4834,8900.0
2014-04-15 10:10:00,51.25,51.31,51.22,51.22,5000.0,44.5182,44.5703,44.4921,44.4921,5000.0
2014-04-15 10:15:00,51.25,51.34,51.11,51.12,19400.0,44.5182,44.5963,44.3966,44.4052,19400.0
2014-04-15 10:20:00,51.13,51.14,50.95,50.96,15200.0,44.4139,44.4226,44.2576,44.2663,15200.0
2014-04-15 10:25:00,50.97,51.02,50.82,50.85,11800.0,44.2749,44.3184,44.1446,44.1707,11800.0
2014-04-15 10:30:00,50.84,50.87,50.69,50.87,9500.0,44.162,44.1881,44.0317,44.1881,9500.0
2014-04-15 10:35:00,50.89,50.97,50.81,50.84,10200.0,44.2055,44.2749,44.136,44.162,10200.0
2014-04-15 10:40:00,50.85,50.91,50.74,50.75,10600.0,44.1707,44.2228,44.0752,44.0838,10600.0
2014-04-15 10:45:00,50.79,50.88,50.79,50.8,5500.0,44.1186,44.1968,44.1186,44.1273,5500.0
2014-04-15 10:50:00,50.83,50.87,50.49,50.53,33100.0,44.1533,44.1881,43.858,43.8927,33100.0
2014-04-15 10:55:00,50.51,50.62,50.43,50.54,18000.0,43.8754,43.9709,43.8059,43.9014,18000.0
2014-04-15 11:00:00,50.53,50.53,50.3,50.4,13600.0,43.8927,43.8927,43.6929,43.7798,13600.0
2014-04-15 11:05:00,50.4,50.47,50.34,50.34,21700.0,43.7798,43.8406,43.7277,43.7277,21700.0
2014-04-15 11:10:00,50.34,50.37,50.26,50.28,11400.0,43.7277,43.7538,43.6582,43.6756,11400.0
2014-04-15 11:15:00,50.29,50.35,50.26,50.3,12100.0,43.6843,43.7364,43.6582,43.6929,12100.0
2014-04-15 11:20:00,50.31,50.38,50.27,50.33,15500.0,43.7016,43.7624,43.6669,43.719,15500.0
2014-04-15 11:25:00,50.33,50.37,50.27,50.33,11600.0,43.719,43.7538,43.6669,43.719,11600.0
2014-04-15 11:30:00,50.37,50.49,50.29,50.47,15100.0,43.7538,43.858,43.6843,43.8406,15100.0
2014-04-15 11:35:00,50.45,50.53,50.41,50.49,9200.0,43.8232,43.8927,43.7885,43.858,9200.0
2014-04-15 11:40:00,50.48,50.48,50.27,50.3,7300.0,43.8493,43.8493,43.6669,43.6929,7300.0
2014-04-15 11:45:00,50.29,50.29,50.12,50.19,16300.0,43.6843,43.6843,43.5366,43.5974,16300.0
2014-04-15 11:50:00,50.17,50.2,50.12,50.2,8300.0,43.58,43.6061,43.5366,43.6061,8300.0
2014-04-15 11:55:00,50.22,50.25,50.09,50.15,9700.0,43.6235,43.6495,43.5105,43.5627,9700.0
2014-04-15 12:00:00,50.16,50.17,50.03,50.06,11800.0,43.5713,43.58,43.4584,43.4845,11800.0
2014-04-15 12:05:00,50.06,50.06,49.87,49.97,31900.0,43.4845,43.4845,43.3194,43.4063,31900.0
2014-04-15 12:10:00,49.96,49.99,49.91,49.97,18300.0,43.3976,43.4237,43.3542,43.4063,18300.0
2014-04-15 12:15:00,49.98,50.01,49.88,49.92,56400.0,43.415,43.441,43.3281,43.3629,56400.0
2014-04-15 12:20:00,49.93,49.94,49.77,49.77,31100.0,43.3715,43.3802,43.2326,43.2326,31100.0
2014-04-15 12:25:00,49.79,49.86,49.76,49.86,20000.0,43.2499,43.3107,43.2239,43.3107,20000.0
2014-04-15 12:30:00,49.86,49.86,49.77,49.78,12100.0,43.3107,43.3107,43.2326,43.2413,12100.0
2014-04-15 12:35:00,49.78,49.83,49.76,49.76,8800.0,43.2413,43.2847,43.2239,43.2239,8800.0
2014-04-15 12:40:00,49.77,49.86,49.75,49.81,12500.0,43.2326,43.3107,43.2152,43.2673,12500.0
2014-04-15 12:45:00,49.8,49.83,49.75,49.76,13000.0,43.2586,43.2847,43.2152,43.2239,13000.0
2014-04-15 12:50:00,49.76,49.76,49.7,49.75,10600.0,43.2239,43.2239,43.1718,43.2152,10600.0
2014-04-15 12:55:00,49.74,49.76,49.65,49.69,7800.0,43.2065,43.2239,43.1283,43.1631,7800.0
2014-04-15 13:00:00,49.7,49.81,49.66,49.81,11800.0,43.1718,43.2673,43.137,43.2673,11800.0
2014-04-15 13:05:00,49.82,49.87,49.82,49.83,8900.0,43.276,43.3194,43.276,43.2847,8900.0
2014-04-15 13:10:00,49.82,49.83,49.72,49.78,8000.0,43.276,43.2847,43.1891,43.2413,8000.0
2014-04-15 13:15:00,49.79,49.86,49.76,49.8,37900.0,43.2499,43.3107,43.2239,43.2586,37900.0
2014-04-15 13:20:00,49.8,49.83,49.69,49.75,8000.0,43.2586,43.2847,43.1631,43.2152,8000.0
2014-04-15 13:25:00,49.75,49.84,49.7,49.84,14500.0,43.2152,43.2934,43.1718,43.2934,14500.0
2014-04-15 13:30:00,49.86,50.0,49.85,49.98,10700.0,43.3107,43.4324,43.3021,43.415,10700.0
2014-04-15 13:35:00,50.0,50.09,49.97,50.0,13800.0,43.4324,43.5105,43.4063,43.4324,13800.0
2014-04-15 13:40:00,49.98,50.05,49.89,49.92,22800.0,43.415,43.4758,43.3368,43.3629,22800.0
2014-04-15 13:45:00,49.91,49.92,49.78,49.8,17700.0,43.3542,43.3629,43.2413,43.2586,17700.0
2014-04-15 13:50:00,49.8,49.87,49.77,49.83,20600.0,43.2586,43.3194,43.2326,43.2847,20600.0
2014-04-15 13:55:00,49.84,50.1,49.82,50.08,12500.0,43.2934,43.5192,43.276,43.5018,12500.0
2014-04-15 14:00:00,50.07,50.16,50.07,50.12,11700.0,43.4932,43.5713,43.4932,43.5366,11700.0
2014-04-15 14:05:00,50.12,50.21,50.06,50.07,14900.0,43.5366,43.6148,43.4845,43.4932,14900.0
2014-04-15 14:10:00,50.08,50.16,50.03,50.12,16000.0,43.5018,43.5713,43.4584,43.5366,16000.0
2014-04-15 14:15:00,50.13,50.16,50.05,50.09,10900.0,43.5453,43.5713,43.4758,43.5105,10900.0
2014-04-15 14:20:00,50.07,50.11,50.01,50.06,14300.0,43.4932,43.5279,43.441,43.4845,14300.0
2014-04-15 14:25:00,50.05,50.15,50.02,50.11,13900.0,43.4758,43.5627,43.4497,43.5279,13900.0
2014-04-15 14:30:00,50.11,50.26,50.11,50.26,9600.0,43.5279,43.6582,43.5279,43.6582,9600.0
2014-04-15 14:35:00,50.27,50.36,50.24,50.36,10500.0,43.6669,43.7451,43.6408,43.7451,10500.0
2014-04-15 14:40:00,50.35,50.37,50.32,50.35,12400.0,43.7364,43.7538,43.7103,43.7364,12400.0
2014-04-15 14:45:00,50.36,50.44,50.36,50.42,11300.0,43.7451,43.8146,43.7451,43.7972,11300.0
2014-04-15 14:50:00,50.43,50.61,50.43,50.56,19100.0,43.8059,43.9622,43.8059,43.9188,19100.0
2014-04-15 14:55:00,50.56,50.56,50.41,50.41,44300.0,43.9188,43.9188,43.7885,43.7885,44300.0
2014-04-15 15:00:00,50.41,50.53,50.4,50.46,17600.0,43.7885,43.8927,43.7798,43.8319,17600.0
2014-04-15 15:05:00,50.45,50.46,50.34,50.35,14700.0,43.8232,43.8319,43.7277,43.7364,14700.0
2014-04-15 15:10:00,50.35,50.51,50.31,50.51,18100.0,43.7364,43.8754,43.7016,43.8754,18100.0
2014-04-15 15:15:00,50.5,50.65,50.46,50.65,38700.0,43.8667,43.997,43.8319,43.997,38700.0
2014-04-15 15:20:00,50.65,50.71,50.59,50.67,24100.0,43.997,44.0491,43.9449,44.0143,24100.0
2014-04-15 15:25:00,50.68,50.74,50.58,50.74,22800.0,44.023,44.0752,43.9362,44.0752,22800.0
2014-04-15 15:30:00,50.74,50.74,50.64,50.67,32500.0,44.0752,44.0752,43.9883,44.0143,32500.0
2014-04-15 15:35:00,50.67,50.7,50.63,50.64,33800.0,44.0143,44.0404,43.9796,43.9883,33800.0
2014-04-15 15:40:00,50.65,50.68,50.56,50.57,28000.0,43.997,44.023,43.9188,43.9275,28000.0
2014-04-15 15:45:00,50.57,50.7,50.55,50.68,32800.0,43.9275,44.0404,43.9101,44.023,32800.0
2014-04-15 15:50:00,50.68,50.8,50.67,50.77,56300.0,44.023,44.1273,44.0143,44.1012,56300.0
2014-04-15 15:55:00,50.77,50.77,50.71,50.75,117400.0,44.1012,44.1012,44.0491,44.0838,117400.0
2014-04-16 09:30:00,51.19,51.19,50.82,50.86,39500.0,44.466,44.466,44.1446,44.1794,39500.0
2014-04-16 09:35:00,50.9,51.0,50.81,50.98,23200.0,44.2141,44.301,44.136,44.2836,23200.0
2014-04-16 09:40:00,51.0,51.14,51.0,51.11,10900.0,44.301,44.4226,44.301,44.3966,10900.0
2014-04-16 09:45:00,51.11,51.11,50.93,50.93,11100.0,44.3966,44.3966,44.2402,44.2402,11100.0
2014-04-16 09:50:00,50.93,50.95,50.88,50.9,6900.0,44.2402,44.2576,44.1968,44.2141,6900.0
2014-04-16 09:55:00,50.9,51.04,50.88,50.98,6300.0,44.2141,44.3357,44.1968,44.2836,6300.0
2014-04-16 10:00:00,50.97,50.98,50.88,50.95,11000.0,44.2749,44.2836,44.1968,44.2576,11000.0
2014-04-16 10:05:00,50.95,51.06,50.91,50.94,11400.0,44.2576,44.3531,44.2228,44.2489,11400.0
2014-04-16 10:10:00,50.94,51.06,50.93,51.01,11300.0,44.2489,44.3531,44.2402,44.3097,11300.0
2014-04-16 10:15:00,50.99,51.14,50.97,51.07,7300.0,44.2923,44.4226,44.2749,44.3618,7300.0
2014-04-16 10:20:00,51.09,51.21,51.05,51.13,26500.0,44.3792,44.4834,44.3444,44.4139,26500.0
2014-04-16 10:25:00,51.1,51.15,50.96,50.96,9700.0,44.3879,44.4313,44.2663,44.2663,9700.0
2014-04-16 10:30:00,50.96,51.02,50.88,50.88,4500.0,44.2663,44.3184,44.1968,44.1968,4500.0
2014-04-16 10:35:00,50.89,50.95,50.89,50.92,5400.0,44.2055,44.2576,44.2055,44.2315,5400.0
2014-04-16 10:40:00,50.91,50.91,50.76,50.8,18700.0,44.2228,44.2228,44.0925,44.1273,18700.0
2014-04-16 10:45:00,50.8,50.97,50.8,50.93,11300.0,44.1273,44.2749,44.1273,44.2402,11300.0
2014-04-16 10:50:00,50.92,51.0,50.91,50.92,5200.0,44.2315,44.301,44.2228,44.2315,5200.0
2014-04-16 10:55:00,50.92,50.97,50.87,50.89,16400.0,44.2315,44.2749,44.1881,44.2055,16400.0
2014-04-16 11:00:00,50.88,50.88,50.74,50.75,36100.0,44.1968,44.1968,44.0752,44.0838,36100.0
2014-04-16 11:05:00,50.76,50.77,50.71,50.71,10300.0,44.0925,44.1012,44.0491,44.0491,10300.0
2014-04-16 11:10:00,50.74,50.84,50.74,50.81,31800.0,44.0752,44.162,44.0752,44.136,31800.0
2014-04-16 11:15:00,50.8,50.96,50.8,50.95,7800.0,44.1273,44.2663,44.1273,44.2576,7800.0
2014-04-16 11:20:00,50.94,50.94,50.85,50.94,7700.0,44.2489,44.2489,44.1707,44.2489,7700.0
2014-04-16 11:25:00,50.94,50.96,50.81,50.87,22500.0,44.2489,44.2663,44.136,44.1881,22500.0
2014-04-16 11:30:00,50.87,50.93,50.85,50.87,8700.0,44.1881,44.2402,44.1707,44.1881,8700.0
2014-04-16 11:35:00,50.88,50.88,50.79,50.82,7800.0,44.1968,44.1968,44.1186,44.1446,7800.0
2014-04-16 11:40:00,50.83,50.92,50.81,50.88,8000.0,44.1533,44.2315,44.136,44.1968,8000.0
2014-04-16 11:45:00,50.9,50.95,50.89,50.94,12000.0,44.2141,44.2576,44.2055,44.2489,12000.0
2014-04-16 11:50:00,50.94,51.03,50.92,51.03,7500.0,44.2489,44.3271,44.2315,44.3271,7500.0
2014-04-16 11:55:00,51.04,51.04,50.91,50.97,5200.0,44.3357,44.3357,44.2228,44.2749,5200.0
2014-04-16 12:00:00,50.98,51.07,50.98,51.07,4100.0,44.2836,44.3618,44.2836,44.3618,4100.0
2014-04-16 12:05:00,51.07,51.12,51.03,51.04,18600.0,44.3618,44.4052,44.3271,44.3357,18600.0
2014-04-16 12:10:00,51.04,51.1,51.03,51.03,5700.0,44.3357,44.3879,44.3271,44.3271,5700.0
2014-04-16 12:15:00,51.03,51.08,50.98,51.0,26000.0,44.3271,44.3705,44.2836,44.301,26000.0
2014-04-16 12:20:00,51.0,51.04,50.96,51.01,7300.0,44.301,44.3357,44.2663,44.3097,7300.0
2014-04-16 12:25:00,51.01,51.14,51.01,51.12,17200.0,44.3097,44.4226,44.3097,44.4052,17200.0
2014-04-16 12:30:00,51.13,51.14,50.95,50.99,10900.0,44.4139,44.4226,44.2576,44.2923,10900.0
2014-04-16 12:35:00,50.99,51.05,50.97,51.03,15200.0,44.2923,44.3444,44.2749,44.3271,15200.0
2014-04-16 12:40:00,51.03,51.04,50.99,51.0,12200.0,44.3271,44.3357,44.2923,44.301,12200.0
2014-04-16 12:45:00,51.0,51.0,50.94,50.97,14700.0,44.301,44.301,44.2489,44.2749,14700.0
2014-04-16 12:50:00,50.97,51.0,50.95,50.98,16200.0,44.2749,44.301,44.2576,44.2836,16200.0
2014-04-16 12:55:00,50.97,50.97,50.87,50.88,9400.0,44.2749,44.2749,44.1881,44.1968,9400.0
2014-04-16 13:00:00,50.86,50.88,50.65,50.65,26200.0,44.1794,44.1968,43.997,43.997,26200.0
2014-04-16 13:05:00,50.66,50.77,50.63,50.73,13200.0,44.0057,44.1012,43.9796,44.0665,13200.0
2014-04-16 13:10:00,50.72,50.74,50.67,50.72,10500.0,44.0578,44.0752,44.0143,44.0578,10500.0
2014-04-16 13:15:00,50.73,50.86,50.73,50.79,7400.0,44.0665,44.1794,44.0665,44.1186,7400.0
2014-04-16 13:20:00,50.79,50.9,50.76,50.87,11400.0,44.1186,44.2141,44.0925,44.1881,11400.0
2014-04-16 13:25:00,50.87,50.96,50.87,50.92,8100.0,44.1881,44.2663,44.1881,44.2315,8100.0
2014-04-16 13:30:00,50.93,50.94,50.85,50.85,8900.0,44.2402,44.2489,44.1707,44.1707,8900.0
2014-04-16 13:35:00,50.85,50.9,50.84,50.87,10500.0,44.1707,44.2141,44.162,44.1881,10500.0
2014-04-16 13:40:00,50.9,50.97,50.9,50.96,8800.0,44.2141,44.2749,44.2141,44.2663,8800.0
2014-04-16 13:45:00,50.96,51.01,50.96,50.97,10200.0,44.2663,44.3097,44.2663,44.2749,10200.0
2014-04-16 13:50:00,50.96,50.96,50.86,50.86,9900.0,44.2663,44.2663,44.1794,44.1794,9900.0
2014-04-16 13:55:00,50.85,50.98,50.85,50.98,8200.0,44.1707,44.2836,44.1707,44.2836,8200.0
2014-04-16 14:00:00,50.98,51.0,50.97,50.97,9800.0,44.2836,44.301,44.2749,44.2749,9800.0
2014-04-16 14:05:00,50.97,51.0,50.93,51.0,6100.0,44.2749,44.301,44.2402,44.301,6100.0
2014-04-16 14:10:00,51.01,51.06,51.01,51.04,12400.0,44.3097,44.3531,44.3097,44.3357,12400.0
2014-04-16 14:15:00,51.03,51.03,50.95,50.99,11800.0,44.3271,44.3271,44.2576,44.2923,11800.0
2014-04-16 14:20:00,50.99,51.02,50.95,51.0,9700.0,44.2923,44.3184,44.2576,44.301,9700.0
2014-04-16 14:25:00,51.0,51.04,50.96,50.96,9100.0,44.301,44.3357,44.2663,44.2663,9100.0
2014-04-16 14:30:00,50.97,51.08,50.97,51.04,9800.0,44.2749,44.3705,44.2749,44.3357,9800.0
2014-04-16 14:35:00,51.03,51.05,51.01,51.02,7300.0,44.3271,44.3444,44.3097,44.3184,7300.0
2014-04-16 14:40:00,51.02,51.05,51.01,51.04,9000.0,44.3184,44.3444,44.3097,44.3357,9000.0
2014-04-16 14:45:00,51.05,51.11,51.05,51.09,9900.0,44.3444,44.3966,44.3444,44.3792,9900.0
2014-04-16 14:50:00,51.1,51.13,51.06,51.09,19200.0,44.3879,44.4139,44.3531,44.3792,19200.0
2014-04-16 14:55:00,51.1,51.1,51.03,51.07,11800.0,44.3879,44.3879,44.3271,44.3618,11800.0
2014-04-16 15:00:00,51.08,51.08,51.01,51.02,14400.0,44.3705,44.3705,44.3097,44.3184,14400.0
2014-04-16 15:05:00,51.02,51.1,50.99,51.1,18200.0,44.3184,44.3879,44.2923,44.3879,18200.0
2014-04-16 15:10:00,51.1,51.17,51.09,51.17,17600.0,44.3879,44.4487,44.3792,44.4487,17600.0
2014-04-16 15:15:00,51.17,51.17,51.13,51.13,14600.0,44.4487,44.4487,44.4139,44.4139,14600.0
2014-04-16 15:20:00,51.13,51.18,51.13,51.16,21200.0,44.4139,44.4574,44.4139,44.44,21200.0
2014-04-16 15:25:00,51.17,51.2,51.15,51.16,19000.0,44.4487,44.4747,44.4313,44.44,19000.0
2014-04-16 15:30:00,51.15,51.19,51.15,51.17,20800.0,44.4313,44.466,44.4313,44.4487,20800.0
2014-04-16 15:35:00,51.17,51.19,51.15,51.18,26600.0,44.4487,44.466,44.4313,44.4574,26600.0
2014-04-16 15:40:00,51.18,51.2,51.12,51.14,42800.0,44.4574,44.4747,44.4052,44.4226,42800.0
2014-04-16 15:45:00,51.15,51.17,51.09,51.09,55100.0,44.4313,44.4487,44.3792,44.3792,55100.0
2014-04-16 15:50:00,51.1,51.17,51.09,51.11,71900.0,44.3879,44.4487,44.3792,44.3966,71900.0
2014-04-16 15:55:00,51.12,51.13,51.09,51.1,136100.0,44.4052,44.4139,44.3792,44.3879,136100.0
2014-04-17 09:30:00,50.93,51.38,50.93,51.38,25200.0,44.2402,44.6311,44.2402,44.6311,25200.0
2014-04-17 09:35:00,51.44,51.46,51.29,51.3,11900.0,44.6832,44.7006,44.5529,44.5616,11900.0
2014-04-17 09:40:00,51.34,51.38,51.27,51.33,6200.0,44.5963,44.6311,44.5355,44.5877,6200.0
2014-04-17 09:45:00,51.32,51.36,51.19,51.35,13700.0,44.579,44.6137,44.466,44.605,13700.0
2014-04-17 09:50:00,51.34,51.36,51.19,51.24,5900.0,44.5963,44.6137,44.466,44.5095,5900.0
2014-04-17 09:55:00,51.25,51.35,51.23,51.33,7900.0,44.5182,44.605,44.5008,44.5877,7900.0
2014-04-17 10:00:00,51.33,51.44,51.3,51.36,10000.0,44.5877,44.6832,44.5616,44.6137,10000.0
2014-04-17 10:05:00,51.35,51.42,51.28,51.42,9500.0,44.605,44.6658,44.5442,44.6658,9500.0
2014-04-17 10:10:00,51.43,51.55,51.37,51.39,28400.0,44.6745,44.7788,44.6224,44.6398,28400.0
2014-04-17 10:15:00,51.4,51.42,51.32,51.39,31600.0,44.6485,44.6658,44.579,44.6398,31600.0
2014-04-17 10:20:00,51.41,51.48,51.37,51.48,11200.0,44.6571,44.718,44.6224,44.718,11200.0
2014-04-17 10:25:00,51.48,51.57,51.48,51.55,13000.0,44.718,44.7961,44.718,44.7788,13000.0
2014-04-17 10:30:00,51.56,51.57,51.48,51.48,4900.0,44.7874,44.7961,44.718,44.718,4900.0
2014-04-17 10:35:00,51.47,51.51,51.44,51.51,4500.0,44.7093,44.744,44.6832,44.744,4500.0
2014-04-17 10:40:00,51.52,51.53,51.41,51.45,11400.0,44.7527,44.7614,44.6571,44.6919,11400.0
2014-04-17 10:45:00,51.45,51.47,51.36,51.38,16000.0,44.6919,44.7093,44.6137,44.6311,16000.0
2014-04-17 10:50:00,51.4,51.43,51.35,51.35,3800.0,44.6485,44.6745,44.605,44.605,3800.0
2014-04-17 10:55:00,51.34,51.47,51.33,51.44,7300.0,44.5963,44.7093,44.5877,44.6832,7300.0
2014-04-17 11:00:00,51.44,51.47,51.3,51.31,31700.0,44.6832,44.7093,44.5616,44.5703,31700.0
2014-04-17 11:05:00,51.3,51.43,51.29,51.39,14600.0,44.5616,44.6745,44.5529,44.6398,14600.0
2014-04-17 11:10:00,51.39,51.4,51.26,51.34,24600.0,44.6398,44.6485,44.5269,44.5963,24600.0
2014-04-17 11:15:00,51.33,51.34,51.18,51.19,12800.0,44.5877,44.5963,44.4574,44.466,12800.0
2014-04-17 11:20:00,51.19,51.29,51.19,51.27,6500.0,44.466,44.5529,44.466,44.5355,6500.0
2014-04-17 11:25:00,51.27,51.27,51.18,51.25,24500.0,44.5355,44.5355,44.4574,44.5182,24500.0
2014-04-17 11:30:00,51.25,51.26,51.2,51.26,17500.0,44.5182,44.5269,44.4747,44.5269,17500.0
2014-04-17 11:35:00,51.27,51.34,51.26,51.34,2000.0,44.5355,44.5963,44.5269,44.5963,2000.0
2014-04-17 11:40:00,51.34,51.4,51.33,51.39,4900.0,44.5963,44.6485,44.5877,44.6398,4900.0
2014-04-17 11:45:00,51.38,51.43,51.33,51.33,6700.0,44.6311,44.6745,44.5877,44.5877,6700.0
2014-04-17 11:50:00,51.31,51.38,51.31,51.35,7900.0,44.5703,44.6311,44.5703,44.605,7900.0
2014-04-17 11:55:00,51.34,51.34,51.28,51.34,5500.0,44.5963,44.5963,44.5442,44.5963,5500.0
2014-04-17 12:00:00,51.34,51.35,51.29,51.35,6500.0,44.5963,44.605,44.5529,44.605,6500.0
2014-04-17 12:05:00,51.35,51.35,51.27,51.29,7900.0,44.605,44.605,44.5355,44.5529,7900.0
2014-04-17 12:10:00,51.3,51.32,51.23,51.27,10500.0,44.5616,44.579,44.5008,44.5355,10500.0
2014-04-17 12:15:00,51.28,51.29,51.15,51.15,6000.0,44.5442,44.5529,44.4313,44.4313,6000.0
2014-04-17 12:20:00,51.14,51.18,51.13,51.14,5900.0,44.4226,44.4574,44.4139,44.4226,5900.0
2014-04-17 12:25:00,51.14,51.15,51.08,51.11,17800.0,44.4226,44.4313,44.3705,44.3966,17800.0
2014-04-17 12:30:00,51.12,51.12,51.07,51.07,10400.0,44.4052,44.4052,44.3618,44.3618,10400.0
2014-04-17 12:35:00,51.07,51.12,51.02,51.11,12900.0,44.3618,44.4052,44.3184,44.3966,12900.0
2014-04-17 12:40:00,51.11,51.12,51.06,51.1,7800.0,44.3966,44.4052,44.3531,44.3879,7800.0
2014-04-17 12:45:00,51.09,51.16,51.05,51.16,8400.0,44.3792,44.44,44.3444,44.44,8400.0
2014-04-17 12:50:00,51.15,51.22,51.13,51.15,12900.0,44.4313,44.4921,44.4139,44.4313,12900.0
2014-04-17 12:55:00,51.2,51.25,51.2,51.25,7600.0,44.4747,44.5182,44.4747,44.5182,7600.0
2014-04-17 13:00:00,51.25,51.35,51.23,51.34,14500.0,44.5182,44.605,44.5008,44.5963,14500.0
2014-04-17 13:05:00,51.33,51.37,51.32,51.37,5600.0,44.5877,44.6224,44.579,44.6224,5600.0
2014-04-17 13:10:00,51.38,51.44,51.38,51.43,8200.0,44.6311,44.6832,44.6311,44.6745,8200.0
2014-04-17 13:15:00,51.43,51.46,51.42,51.44,5200.0,44.6745,44.7006,44.6658,44.6832,5200.0
2014-04-17 13:20:00,51.44,51.46,51.42,51.42,6800.0,44.6832,44.7006,44.6658,44.6658,6800.0
2014-04-17 13:25:00,51.44,51.5,51.42,51.49,10000.0,44.6832,44.7353,44.6658,44.7266,10000.0
2014-04-17 13:30:00,51.49,51.51,51.47,51.51,5200.0,44.7266,44.744,44.7093,44.744,5200.0
2014-04-17 13:35:00,51.51,51.59,51.51,51.55,7100.0,44.744,44.8135,44.744,44.7788,7100.0
2014-04-17 13:40:00,51.55,51.57,51.49,51.49,19000.0,44.7788,44.7961,44.7266,44.7266,19000.0
2014-04-17 13:45:00,51.5,51.56,51.5,51.55,10000.0,44.7353,44.7874,44.7353,44.7788,10000.0
2014-04-17 13:50:00,51.54,51.56,51.5,51.51,29700.0,44.7701,44.7874,44.7353,44.744,29700.0
2014-04-17 13:55:00,51.51,51.51,51.49,51.5,8000.0,44.744,44.744,44.7266,44.7353,8000.0
2014-04-17 14:00:00,51.49,51.49,51.43,51.44,11400.0,44.7266,44.7266,44.6745,44.6832,11400.0
2014-04-17 14:05:00,51.44,51.49,51.44,51.49,4400.0,44.6832,44.7266,44.6832,44.7266,4400.0
2014-04-17 14:10:00,51.48,51.53,51.48,51.51,12600.0,44.718,44.7614,44.718,44.744,12600.0
2014-04-17 14:15:00,51.51,51.54,51.5,51.54,7400.0,44.744,44.7701,44.7353,44.7701,7400.0
2014-04-17 14:20:00,51.54,51.56,51.49,51.5,17200.0,44.7701,44.7874,44.7266,44.7353,17200.0
2014-04-17 14:25:00,51.5,51.54,51.5,51.52,6200.0,44.7353,44.7701,44.7353,44.7527,6200.0
2014-04-17 14:30:00,51.55,51.57,51.51,51.51,9900.0,44.7788,44.7961,44.744,44.744,9900.0
2014-04-17 14:35:00,51.5,51.56,51.5,51.55,7400.0,44.7353,44.7874,44.7353,44.7788,7400.0
2014-04-17 14:40:00,51.56,51.56,51.54,51.55,5500.0,44.7874,44.7874,44.7701,44.7788,5500.0
2014-04-17 14:45:00,51.55,51.56,51.49,51.49,11300.0,44.7788,44.7874,44.7266,44.7266,11300.0
2014-04-17 14:50:00,51.49,51.51,51.49,51.49,7100.0,44.7266,44.744,44.7266,44.7266,7100.0
2014-04-17 14:55:00,51.49,51.51,51.45,51.46,11400.0,44.7266,44.744,44.6919,44.7006,11400.0
2014-04-17 15:00:00,51.46,51.47,51.43,51.46,11200.0,44.7006,44.7093,44.6745,44.7006,11200.0
2014-04-17 15:05:00,51.46,51.49,51.46,51.49,9500.0,44.7006,44.7266,44.7006,44.7266,9500.0
2014-04-17 15:10:00,51.5,51.55,51.5,51.51,13600.0,44.7353,44.7788,44.7353,44.744,13600.0
2014-04-17 15:15:00,51.52,51.53,51.48,51.49,17200.0,44.7527,44.7614,44.718,44.7266,17200.0
2014-04-17 15:20:00,51.49,51.51,51.48,51.49,14900.0,44.7266,44.744,44.718,44.7266,14900.0
2014-04-17 15:25:00,51.49,51.54,51.49,51.54,13500.0,44.7266,44.7701,44.7266,44.7701,13500.0
2014-04-17 15:30:00,51.53,51.54,51.43,51.46,28400.0,44.7614,44.7701,44.6745,44.7006,28400.0
2014-04-17 15:35:00,51.46,51.48,51.46,51.48,14600.0,44.7006,44.718,44.7006,44.718,14600.0
2014-04-17 15:40:00,51.48,51.5,51.44,51.44,22000.0,44.718,44.7353,44.6832,44.6832,22000.0
2014-04-17 15:45:00,51.44,51.44,51.38,51.39,50000.0,44.6832,44.6832,44.6311,44.6398,50000.0
2014-04-17 15:50:00,51.39,51.42,51.36,51.38,56300.0,44.6398,44.6658,44.6137,44.6311,56300.0
2014-04-17 15:55:00,51.38,51.38,51.31,51.33,74200.0,44.6311,44.6311,44.5703,44.5877,74200.0
2014-04-21 09:30:00,51.27,51.36,50.9,50.99,53300.0,44.5355,44.6137,44.2141,44.2923,53300.0
2014-04-21 09:35:00,51.01,51.13,50.91,51.03,17400.0,44.3097,44.4139,44.2228,44.3271,17400.0
2014-04-21 09:40:00,51.02,51.08,50.91,51.04,2200.0,44.3184,44.3705,44.2228,44.3357,2200.0
2014-04-21 09:45:00,51.08,51.08,50.92,50.95,4600.0,44.3705,44.3705,44.2315,44.2576,4600.0
2014-04-21 09:50:00,50.93,51.05,50.93,50.95,11400.0,44.2402,44.3444,44.2402,44.2576,11400.0
2014-04-21 09:55:00,50.95,51.06,50.91,51.0,53500.0,44.2576,44.3531,44.2228,44.301,53500.0
2014-04-21 10:00:00,51.0,51.11,50.94,51.06,14300.0,44.301,44.3966,44.2489,44.3531,14300.0
2014-04-21 10:05:00,51.07,51.15,50.99,51.13,17100.0,44.3618,44.4313,44.2923,44.4139,17100.0
2014-04-21 10:10:00,51.13,51.15,50.95,50.97,27400.0,44.4139,44.4313,44.2576,44.2749,27400.0
2014-04-21 10:15:00,50.97,50.98,50.89,50.9,13700.0,44.2749,44.2836,44.2055,44.2141,13700.0
2014-04-21 10:20:00,50.89,50.91,50.81,50.91,8200.0,44.2055,44.2228,44.136,44.2228,8200.0
2014-04-21 10:25:00,50.89,50.91,50.84,50.85,4500.0,44.2055,44.2228,44.162,44.1707,4500.0
2014-04-21 10:30:00,50.85,50.85,50.75,50.78,9400.0,44.1707,44.1707,44.0838,44.1099,9400.0
2014-04-21 10:35:00,50.77,50.79,50.74,50.75,7000.0,44.1012,44.1186,44.0752,44.0838,7000.0
2014-04-21 10:40:00,50.78,50.8,50.73,50.73,15200.0,44.1099,44.1273,44.0665,44.0665,15200.0
2014-04-21 10:45:00,50.72,50.8,50.71,50.78,11000.0,44.0578,44.1273,44.0491,44.1099,11000.0
2014-04-21 10:50:00,50.78,50.82,50.76,50.82,16600.0,44.1099,44.1446,44.0925,44.1446,16600.0
2014-04-21 10:55:00,50.84,50.85,50.76,50.79,7900.0,44.162,44.1707,44.0925,44.1186,7900.0
2014-04-21 11:00:00,50.81,50.84,50.79,50.81,6300.0,44.136,44.162,44.1186,44.136,6300.0
2014-04-21 11:05:00,50.8,50.81,50.75,50.75,11800.0,44.1273,44.136,44.0838,44.0838,11800.0
2014-04-21 11:10:00,50.77,50.87,50.77,50.87,12700.0,44.1012,44.1881,44.1012,44.1881,12700.0
2014-04-21 11:15:00,50.86,50.95,50.84,50.95,11100.0,44.1794,44.2576,44.162,44.2576,11100.0
2014-04-21 11:20:00,50.95,50.95,50.9,50.93,11400.0,44.2576,44.2576,44.2141,44.2402,11400.0
2014-04-21 11:25:00,50.92,50.92,50.9,50.91,6500.0,44.2315,44.2315,44.2141,44.2228,6500.0
2014-04-21 11:30:00,50.91,50.96,50.91,50.92,5700.0,44.2228,44.2663,44.2228,44.2315,5700.0
2014-04-21 11:35:00,50.92,50.96,50.92,50.92,5900.0,44.2315,44.2663,44.2315,44.2315,5900.0
2014-04-21 11:40:00,50.92,50.96,50.89,50.92,68300.0,44.2315,44.2663,44.2055,44.2315,68300.0
2014-04-21 11:45:00,50.94,50.95,50.87,50.88,12900.0,44.2489,44.2576,44.1881,44.1968,12900.0
2014-04-21 11:50:00,50.88,50.95,50.88,50.94,1500.0,44.1968,44.2576,44.1968,44.2489,1500.0
2014-04-21 11:55:00,50.96,51.05,50.96,51.05,6300.0,44.2663,44.3444,44.2663,44.3444,6300.0
2014-04-21 12:00:00,51.04,51.14,51.02,51.14,9800.0,44.3357,44.4226,44.3184,44.4226,9800.0
2014-04-21 12:05:00,51.14,51.19,51.09,51.11,6800.0,44.4226,44.466,44.3792,44.3966,6800.0
2014-04-21 12:10:00,51.11,51.13,51.04,51.11,4900.0,44.3966,44.4139,44.3357,44.3966,4900.0
2014-04-21 12:15:00,51.12,51.16,51.12,51.13,27800.0,44.4052,44.44,44.4052,44.4139,27800.0
2014-04-21 12:20:00,51.13,51.16,51.04,51.04,32900.0,44.4139,44.44,44.3357,44.3357,32900.0
2014-04-21 12:25:00,51.05,51.09,51.04,51.09,2200.0,44.3444,44.3792,44.3357,44.3792,2200.0
2014-04-21 12:30:00,51.07,51.09,51.06,51.09,2000.0,44.3618,44.3792,44.3531,44.3792,2000.0
2014-04-21 12:35:00,51.08,51.11,51.06,51.09,4000.0,44.3705,44.3966,44.3531,44.3792,4000.0
2014-04-21 12:40:00,51.12,51.17,51.12,51.16,3100.0,44.4052,44.4487,44.4052,44.44,3100.0
2014-04-21 12:45:00,51.18,51.18,51.13,51.17,2700.0,44.4574,44.4574,44.4139,44.4487,2700.0
2014-04-21 12:50:00,51.16,51.17,51.13,51.16,2600.0,44.44,44.4487,44.4139,44.44,2600.0
2014-04-21 12:55:00,51.15,51.15,51.12,51.14,2800.0,44.4313,44.4313,44.4052,44.4226,2800.0
2014-04-21 13:00:00,51.15,51.15,51.1,51.11,2800.0,44.4313,44.4313,44.3879,44.3966,2800.0
2014-04-21 13:05:00,51.09,51.11,51.08,51.08,2100.0,44.3792,44.3966,44.3705,44.3705,2100.0
2014-04-21 13:10:00,51.09,51.12,51.08,51.11,900.0,44.3792,44.4052,44.3705,44.3966,900.0
2014-04-21 13:15:00,51.1,51.17,51.1,51.15,2100.0,44.3879,44.4487,44.3879,44.4313,2100.0
2014-04-21 13:20:00,51.15,51.16,51.12,51.15,5400.0,44.4313,44.44,44.4052,44.4313,5400.0
2014-04-21 13:25:00,51.15,51.17,51.14,51.17,2200.0,44.4313,44.4487,44.4226,44.4487,2200.0
2014-04-21 13:30:00,51.17,51.17,51.13,51.17,8300.0,44.4487,44.4487,44.4139,44.4487,8300.0
2014-04-21 13:35:00,51.18,51.19,51.15,51.19,4100.0,44.4574,44.466,44.4313,44.466,4100.0
2014-04-21 13:40:00,51.18,51.2,51.13,51.2,5400.0,44.4574,44.4747,44.4139,44.4747,5400.0
2014-04-21 13:45:00,51.2,51.2,51.11,51.15,3200.0,44.4747,44.4747,44.3966,44.4313,3200.0
2014-04-21 13:50:00,51.16,51.19,51.14,51.15,3300.0,44.44,44.466,44.4226,44.4313,3300.0
2014-04-21 13:55:00,51.15,51.19,51.13,51.15,9200.0,44.4313,44.466,44.4139,44.4313,9200.0
2014-04-21 14:00:00,51.16,51.18,51.14,51.15,4100.0,44.44,44.4574,44.4226,44.4313,4100.0
2014-04-21 14:05:00,51.15,51.21,51.15,51.15,3700.0,44.4313,44.4834,44.4313,44.4313,3700.0
2014-04-21 14:10:00,51.16,51.19,51.15,51.16,3600.0,44.44,44.466,44.4313,44.44,3600.0
2014-04-21 14:15:00,51.17,51.19,51.15,51.15,6700.0,44.4487,44.466,44.4313,44.4313,6700.0
2014-04-21 14:20:00,51.16,51.16,51.12,51.14,5700.0,44.44,44.44,44.4052,44.4226,5700.0
2014-04-21 14:25:00,51.13,51.18,51.13,51.17,4700.0,44.4139,44.4574,44.4139,44.4487,4700.0
2014-04-21 14:30:00,51.17,51.17,51.11,51.15,8100.0,44.4487,44.4487,44.3966,44.4313,8100.0
2014-04-21 14:35:00,51.14,51.15,51.12,51.14,13500.0,44.4226,44.4313,44.4052,44.4226,13500.0
2014-04-21 14:40:00,51.15,51.15,51.1,51.1,13500.0,44.4313,44.4313,44.3879,44.3879,13500.0
2014-04-21 14:45:00,51.08,51.11,51.07,51.11,7500.0,44.3705,44.3966,44.3618,44.3966,7500.0
2014-04-21 14:50:00,51.11,51.13,51.07,51.07,4700.0,44.3966,44.4139,44.3618,44.3618,4700.0
2014-04-21 14:55:00,51.08,51.09,51.07,51.08,3000.0,44.3705,44.3792,44.3618,44.3705,3000.0
2014-04-21 15:00:00,51.08,51.1,50.96,50.96,33700.0,44.3705,44.3879,44.2663,44.2663,33700.0
2014-04-21 15:05:00,50.97,51.02,50.97,51.01,7800.0,44.2749,44.3184,44.2749,44.3097,7800.0
2014-04-21 15:10:00,51.01,51.05,51.0,51.05,5200.0,44.3097,44.3444,44.301,44.3444,5200.0
2014-04-21 15:15:00,51.05,51.05,50.99,50.99,8600.0,44.3444,44.3444,44.2923,44.2923,8600.0
2014-04-21 15:20:00,50.99,51.04,50.99,51.03,6900.0,44.2923,44.3357,44.2923,44.3271,6900.0
2014-04-21 15:25:00,51.02,51.02,50.98,50.99,9000.0,44.3184,44.3184,44.2836,44.2923,9000.0
2014-04-21 15:30:00,50.99,51.0,50.96,50.97,17700.0,44.2923,44.301,44.2663,44.2749,17700.0
2014-04-21 15:35:00,50.97,51.01,50.97,51.01,12000.0,44.2749,44.3097,44.2749,44.3097,12000.0
2014-04-21 15:40:00,51.0,51.01,50.97,50.97,14900.0,44.301,44.3097,44.2749,44.2749,14900.0
2014-04-21 15:45:00,50.96,50.97,50.92,50.95,32800.0,44.2663,44.2749,44.2315,44.2576,32800.0
2014-04-21 15:50:00,50.95,50.96,50.9,50.92,59800.0,44.2576,44.2663,44.2141,44.2315,59800.0
2014-04-21 15:55:00,50.91,51.02,50.9,51.02,99200.0,44.2228,44.3184,44.2141,44.3184,99200.0
2014-04-22 09:30:00,51.34,51.54,51.34,51.54,32000.0,44.5963,44.7701,44.5963,44.7701,32000.0
2014-04-22 09:35:00,51.54,51.66,51.53,51.61,41600.0,44.7701,44.8743,44.7614,44.8309,41600.0
2014-04-22 09:40:00,51.62,51.68,51.55,51.62,20300.0,44.8396,44.8917,44.7788,44.8396,20300.0
2014-04-22 09:45:00,51.64,51.74,51.64,51.72,16600.0,44.8569,44.9438,44.8569,44.9264,16600.0
2014-04-22 09:50:00,51.71,51.78,51.65,51.75,56700.0,44.9177,44.9785,44.8656,44.9525,56700.0
2014-04-22 09:55:00,51.75,51.8,51.74,51.75,23700.0,44.9525,44.9959,44.9438,44.9525,23700.0
2014-04-22 10:00:00,51.75,51.88,51.72,51.88,25700.0,44.9525,45.0654,44.9264,45.0654,25700.0
2014-04-22 10:05:00,51.88,51.88,51.79,51.79,32900.0,45.0654,45.0654,44.9872,44.9872,32900.0
2014-04-22 10:10:00,51.82,51.82,51.74,51.75,28000.0,45.0133,45.0133,44.9438,44.9525,28000.0
2014-04-22 10:15:00,51.75,51.76,51.66,51.72,22500.0,44.9525,44.9612,44.8743,44.9264,22500.0
2014-04-22 10:20:00,51.72,51.75,51.67,51.7,8400.0,44.9264,44.9525,44.883,44.9091,8400.0
2014-04-22 10:25:00,51.73,51.75,51.7,51.73,10000.0,44.9351,44.9525,44.9091,44.9351,10000.0
2014-04-22 10:30:00,51.74,51.77,51.7,51.77,15300.0,44.9438,44.9699,44.9091,44.9699,15300.0
2014-04-22 10:35:00,51.78,51.78,51.75,51.75,5800.0,44.9785,44.9785,44.9525,44.9525,5800.0
2014-04-22 10:40:00,51.74,51.76,51.72,51.76,7600.0,44.9438,44.9612,44.9264,44.9612,7600.0
2014-04-22 10:45:00,51.76,51.76,51.72,51.72,13300.0,44.9612,44.9612,44.9264,44.9264,13300.0
2014-04-22 10:50:00,51.75,51.79,51.74,51.79,23300.0,44.9525,44.9872,44.9438,44.9872,23300.0
2014-04-22 10:55:00,51.77,51.8,51.72,51.79,38600.0,44.9699,44.9959,44.9264,44.9872,38600.0
2014-04-22 11:00:00,51.79,51.83,51.78,51.8,26500.0,44.9872,45.022,44.9785,44.9959,26500.0
2014-04-22 11:05:00,51.81,51.9,51.8,51.84,8700.0,45.0046,45.0828,44.9959,45.0307,8700.0
2014-04-22 11:10:00,51.85,51.87,51.79,51.81,7100.0,45.0394,45.0567,44.9872,45.0046,7100.0
2014-04-22 11:15:00,51.81,51.81,51.79,51.8,5000.0,45.0046,45.0046,44.9872,44.9959,5000.0
2014-04-22 11:20:00,51.8,51.81,51.79,51.8,5600.0,44.9959,45.0046,44.9872,44.9959,5600.0
2014-04-22 11:25:00,51.8,51.81,51.79,51.8,2700.0,44.9959,45.0046,44.9872,44.9959,2700.0
2014-04-22 11:30:00,51.8,51.81,51.79,51.8,6500.0,44.9959,45.0046,44.9872,44.9959,6500.0
2014-04-22 11:35:00,51.8,51.83,51.8,51.83,11900.0,44.9959,45.022,44.9959,45.022,11900.0
2014-04-22 11:40:00,51.83,51.84,51.77,51.8,27100.0,45.022,45.0307,44.9699,44.9959,27100.0
2014-04-22 11:45:00,51.82,51.85,51.82,51.85,5400.0,45.0133,45.0394,45.0133,45.0394,5400.0
2014-04-22 11:50:00,51.83,51.89,51.82,51.83,32600.0,45.022,45.0741,45.0133,45.022,32600.0
2014-04-22 11:55:00,51.84,51.86,51.82,51.83,9800.0,45.0307,45.048,45.0133,45.022,9800.0
2014-04-22 12:00:00,51.83,51.84,51.82,51.84,9200.0,45.022,45.0307,45.0133,45.0307,9200.0
2014-04-22 12:05:00,51.84,51.85,51.82,51.84,10400.0,45.0307,45.0394,45.0133,45.0307,10400.0
2014-04-22 12:10:00,51.83,51.85,51.82,51.85,8400.0,45.022,45.0394,45.0133,45.0394,8400.0
2014-04-22 12:15:00,51.84,51.85,51.83,51.83,4900.0,45.0307,45.0394,45.022,45.022,4900.0
2014-04-22 12:20:00,51.83,51.87,51.82,51.86,11000.0,45.022,45.0567,45.0133,45.048,11000.0
2014-04-22 12:25:00,51.87,51.87,51.82,51.83,11700.0,45.0567,45.0567,45.0133,45.022,11700.0
2014-04-22 12:30:00,51.83,51.87,51.8,51.85,39300.0,45.022,45.0567,44.9959,45.0394,39300.0
2014-04-22 12:35:00,51.85,51.85,51.83,51.83,7600.0,45.0394,45.0394,45.022,45.022,7600.0
2014-04-22 12:40:00,51.83,51.83,51.81,51.82,7200.0,45.022,45.022,45.0046,45.0133,7200.0
2014-04-22 12:45:00,51.82,51.82,51.79,51.8,6700.0,45.0133,45.0133,44.9872,44.9959,6700.0
2014-04-22 12:50:00,51.8,51.8,51.77,51.79,9200.0,44.9959,44.9959,44.9699,44.9872,9200.0
2014-04-22 12:55:00,51.79,51.8,51.78,51.79,16600.0,44.9872,44.9959,44.9785,44.9872,16600.0
2014-04-22 13:00:00,51.8,51.82,51.78,51.8,12300.0,44.9959,45.0133,44.9785,44.9959,12300.0
2014-04-22 13:05:00,51.81,51.83,51.8,51.82,14300.0,45.0046,45.022,44.9959,45.0133,14300.0
2014-04-22 13:10:00,51.82,51.82,51.8,51.82,9000.0,45.0133,45.0133,44.9959,45.0133,9000.0
2014-04-22 13:15:00,51.82,51.83,51.81,51.82,49400.0,45.0133,45.022,45.0046,45.0133,49400.0
2014-04-22 13:20:00,51.82,51.97,51.82,51.96,9300.0,45.0133,45.1436,45.0133,45.1349,9300.0
2014-04-22 13:25:00,51.95,52.0,51.94,52.0,10100.0,45.1262,45.1696,45.1175,45.1696,10100.0
2014-04-22 13:30:00,52.0,52.09,51.99,52.08,13900.0,45.1696,45.2478,45.161,45.2391,13900.0
2014-04-22 13:35:00,52.08,52.16,52.08,52.15,12300.0,45.2391,45.3086,45.2391,45.2999,12300.0
2014-04-22 13:40:00,52.16,52.16,52.07,52.09,17900.0,45.3086,45.3086,45.2305,45.2478,17900.0
2014-04-22 13:45:00,52.07,52.17,52.07,52.16,75500.0,45.2305,45.3173,45.2305,45.3086,75500.0
2014-04-22 13:50:00,52.16,52.22,52.16,52.22,18100.0,45.3086,45.3608,45.3086,45.3608,18100.0
2014-04-22 13:55:00,52.22,52.26,52.2,52.26,19200.0,45.3608,45.3955,45.3434,45.3955,19200.0
2014-04-22 14:00:00,52.26,52.26,52.23,52.24,18700.0,45.3955,45.3955,45.3694,45.3781,18700.0
2014-04-22 14:05:00,52.25,52.27,52.24,52.24,41000.0,45.3868,45.4042,45.3781,45.3781,41000.0
2014-04-22 14:10:00,52.25,52.33,52.25,52.33,14100.0,45.3868,45.4563,45.3868,45.4563,14100.0
2014-04-22 14:15:00,52.32,52.33,52.3,52.32,29600.0,45.4476,45.4563,45.4302,45.4476,29600.0
2014-04-22 14:20:00,52.32,52.35,52.3,52.35,24100.0,45.4476,45.4737,45.4302,45.4737,24100.0
2014-04-22 14:25:00,52.34,52.35,52.32,52.33,22900.0,45.465,45.4737,45.4476,45.4563,22900.0
2014-04-22 14:30:00,52.33,52.4,52.33,52.4,39500.0,45.4563,45.5171,45.4563,45.5171,39500.0
2014-04-22 14:35:00,52.4,52.4,52.38,52.4,23300.0,45.5171,45.5171,45.4997,45.5171,23300.0
2014-04-22 14:40:00,52.4,52.4,52.39,52.4,16700.0,45.5171,45.5171,45.5084,45.5171,16700.0
2014-04-22 14:45:00,52.4,52.4,52.34,52.36,23700.0,45.5171,45.5171,45.465,45.4824,23700.0
2014-04-22 14:50:00,52.36,52.37,52.34,52.37,14500.0,45.4824,45.491,45.465,45.491,14500.0
2014-04-22 14:55:00,52.36,52.38,52.34,52.34,15300.0,45.4824,45.4997,45.465,45.465,15300.0
2014-04-22 15:00:00,52.34,52.34,52.21,52.22,44400.0,45.465,45.465,45.3521,45.3608,44400.0
2014-04-22 15:05:00,52.22,52.22,52.12,52.12,19700.0,45.3608,45.3608,45.2739,45.2739,19700.0
2014-04-22 15:10:00,52.13,52.14,52.08,52.11,30100.0,45.2826,45.2913,45.2391,45.2652,30100.0
2014-04-22 15:15:00,52.11,52.13,52.08,52.13,28900.0,45.2652,45.2826,45.2391,45.2826,28900.0
2014-04-22 15:20:00,52.12,52.13,52.1,52.13,26900.0,45.2739,45.2826,45.2565,45.2826,26900.0
2014-04-22 15:25:00,52.13,52.13,52.1,52.11,18500.0,45.2826,45.2826,45.2565,45.2652,18500.0
2014-04-22 15:30:00,52.11,52.16,52.1,52.15,37200.0,45.2652,45.3086,45.2565,45.2999,37200.0
2014-04-22 15:35:00,52.15,52.15,52.12,52.13,25900.0,45.2999,45.2999,45.2739,45.2826,25900.0
2014-04-22 15:40:00,52.13,52.13,52.1,52.12,32000.0,45.2826,45.2826,45.2565,45.2739,32000.0
2014-04-22 15:45:00,52.12,52.13,52.06,52.1,47000.0,45.2739,45.2826,45.2218,45.2565,47000.0
2014-04-22 15:50:00,52.1,52.12,52.09,52.12,46300.0,45.2565,45.2739,45.2478,45.2739,46300.0
2014-04-22 15:55:00,52.12,52.14,52.07,52.07,108600.0,45.2739,45.2913,45.2305,45.2305,108600.0
2014-04-23 09:30:00,52.17,52.37,52.17,52.33,22500.0,45.3173,45.491,45.3173,45.4563,22500.0
2014-04-23 09:35:00,52.33,52.51,52.28,52.51,17800.0,45.4563,45.6127,45.4129,45.6127,17800.0
2014-04-23 09:40:00,52.51,52.75,52.51,52.73,64600.0,45.6127,45.8211,45.6127,45.8038,64600.0
2014-04-23 09:45:00,52.74,52.76,52.61,52.68,25500.0,45.8124,45.8298,45.6995,45.7603,25500.0
2014-04-23 09:50:00,52.69,52.87,52.69,52.85,36500.0,45.769,45.9254,45.769,45.908,36500.0
2014-04-23 09:55:00,52.85,52.98,52.84,52.97,61100.0,45.908,46.0209,45.8993,46.0122,61100.0
2014-04-23 10:00:00,52.95,53.03,52.66,52.71,113300.0,45.9949,46.0644,45.743,45.7864,113300.0
2014-04-23 10:05:00,52.74,52.98,52.74,52.83,60400.0,45.8124,46.0209,45.8124,45.8906,60400.0
2014-04-23 10:10:00,52.85,53.04,52.82,52.82,70500.0,45.908,46.073,45.8819,45.8819,70500.0
2014-04-23 10:15:00,52.83,53.06,52.83,53.04,67000.0,45.8906,46.0904,45.8906,46.073,67000.0
2014-04-23 10:20:00,53.06,53.35,53.06,53.23,85100.0,46.0904,46.3423,46.0904,46.2381,85100.0
2014-04-23 10:25:00,53.24,53.24,53.09,53.11,34400.0,46.2468,46.2468,46.1165,46.1338,34400.0
2014-04-23 10:30:00,53.1,53.11,52.92,52.95,30900.0,46.1252,46.1338,45.9688,45.9949,30900.0
2014-04-23 10:35:00,52.96,52.97,52.84,52.91,18400.0,46.0036,46.0122,45.8993,45.9601,18400.0
2014-04-23 10:40:00,52.92,52.99,52.82,52.98,18100.0,45.9688,46.0296,45.8819,46.0209,18100.0
2014-04-23 10:45:00,52.97,53.0,52.91,52.98,20800.0,46.0122,46.0383,45.9601,46.0209,20800.0
2014-04-23 10:50:00,52.98,53.03,52.97,52.99,99200.0,46.0209,46.0644,46.0122,46.0296,99200.0
2014-04-23 10:55:00,53.01,53.11,52.83,52.88,23900.0,46.047,46.1338,45.8906,45.9341,23900.0
2014-04-23 11:00:00,52.93,53.0,52.91,52.94,9300.0,45.9775,46.0383,45.9601,45.9862,9300.0
2014-04-23 11:05:00,52.94,52.98,52.92,52.92,13200.0,45.9862,46.0209,45.9688,45.9688,13200.0
2014-04-23 11:10:00,52.91,52.92,52.8,52.81,15800.0,45.9601,45.9688,45.8646,45.8733,15800.0
2014-04-23 11:15:00,52.8,52.89,52.8,52.89,11100.0,45.8646,45.9427,45.8646,45.9427,11100.0
2014-04-23 11:20:00,52.87,52.87,52.7,52.71,8600.0,45.9254,45.9254,45.7777,45.7864,8600.0
2014-04-23 11:25:00,52.71,52.92,52.71,52.92,16700.0,45.7864,45.9688,45.7864,45.9688,16700.0
2014-04-23 11:30:00,52.9,53.0,52.84,52.85,20700.0,45.9514,46.0383,45.8993,45.908,20700.0
2014-04-23 11:35:00,52.82,52.84,52.74,52.76,9300.0,45.8819,45.8993,45.8124,45.8298,9300.0
2014-04-23 11:40:00,52.76,52.8,52.64,52.64,21100.0,45.8298,45.8646,45.7256,45.7256,21100.0
2014-04-23 11:45:00,52.63,52.71,52.54,52.71,21200.0,45.7169,45.7864,45.6387,45.7864,21200.0
2014-04-23 11:50:00,52.7,52.79,52.7,52.79,4900.0,45.7777,45.8559,45.7777,45.8559,4900.0
2014-04-23 11:55:00,52.82,52.85,52.8,52.84,9500.0,45.8819,45.908,45.8646,45.8993,9500.0
2014-04-23 12:00:00,52.83,52.87,52.71,52.72,10700.0,45.8906,45.9254,45.7864,45.7951,10700.0
2014-04-23 12:05:00,52.73,52.76,52.62,52.62,10000.0,45.8038,45.8298,45.7082,45.7082,10000.0
2014-04-23 12:10:00,52.59,52.71,52.59,52.66,8000.0,45.6822,45.7864,45.6822,45.743,8000.0
2014-04-23 12:15:00,52.67,52.83,52.66,52.8,29800.0,45.7516,45.8906,45.743,45.8646,29800.0
2014-04-23 12:20:00,52.82,52.92,52.8,52.92,14900.0,45.8819,45.9688,45.8646,45.9688,14900.0
2014-04-23 12:25:00,52.91,52.93,52.88,52.91,9400.0,45.9601,45.9775,45.9341,45.9601,9400.0
2014-04-23 12:30:00,52.9,52.98,52.9,52.98,7500.0,45.9514,46.0209,45.9514,46.0209,7500.0
2014-04-23 12:35:00,52.98,53.0,52.91,52.92,19700.0,46.0209,46.0383,45.9601,45.9688,19700.0
2014-04-23 12:40:00,52.92,52.95,52.84,52.92,10800.0,45.9688,45.9949,45.8993,45.9688,10800.0
2014-04-23 12:45:00,52.91,52.96,52.91,52.94,10600.0,45.9601,46.0036,45.9601,45.9862,10600.0
2014-04-23 12:50:00,52.94,52.97,52.87,52.96,14200.0,45.9862,46.0122,45.9254,46.0036,14200.0
2014-04-23 12:55:00,52.95,52.96,52.9,52.9,30500.0,45.9949,46.0036,45.9514,45.9514,30500.0
2014-04-23 13:00:00,52.88,52.88,52.79,52.8,9100.0,45.9341,45.9341,45.8559,45.8646,9100.0
2014-04-23 13:05:00,52.79,52.79,52.68,52.75,13400.0,45.8559,45.8559,45.7603,45.8211,13400.0
2014-04-23 13:10:00,52.76,52.76,52.7,52.7,6100.0,45.8298,45.8298,45.7777,45.7777,6100.0
2014-04-23 13:15:00,52.7,52.76,52.65,52.76,5700.0,45.7777,45.8298,45.7343,45.8298,5700.0
2014-04-23 13:20:00,52.78,52.81,52.76,52.77,11000.0,45.8472,45.8733,45.8298,45.8385,11000.0
2014-04-23 13:25:00,52.76,52.77,52.69,52.73,12400.0,45.8298,45.8385,45.769,45.8038,12400.0
2014-04-23 13:30:00,52.74,52.74,52.66,52.71,11000.0,45.8124,45.8124,45.743,45.7864,11000.0
2014-04-23 13:35:00,52.72,52.73,52.66,52.7,15800.0,45.7951,45.8038,45.743,45.7777,15800.0
2014-04-23 13:40:00,52.69,52.75,52.66,52.66,16800.0,45.769,45.8211,45.743,45.743,16800.0
2014-04-23 13:45:00,52.66,52.73,52.66,52.72,16700.0,45.743,45.8038,45.743,45.7951,16700.0
2014-04-23 13:50:00,52.72,52.85,52.71,52.82,15800.0,45.7951,45.908,45.7864,45.8819,15800.0
2014-04-23 13:55:00,52.83,52.84,52.75,52.75,12900.0,45.8906,45.8993,45.8211,45.8211,12900.0
2014-04-23 14:00:00,52.75,52.76,52.61,52.61,20400.0,45.8211,45.8298,45.6995,45.6995,20400.0
2014-04-23 14:05:00,52.6,52.63,52.59,52.6,7400.0,45.6908,45.7169,45.6822,45.6908,7400.0
2014-04-23 14:10:00,52.59,52.73,52.58,52.71,13300.0,45.6822,45.8038,45.6735,45.7864,13300.0
2014-04-23 14:15:00,52.71,52.71,52.64,52.65,19400.0,45.7864,45.7864,45.7256,45.7343,19400.0
2014-04-23 14:20:00,52.66,52.66,52.56,52.63,24300.0,45.743,45.743,45.6561,45.7169,24300.0
2014-04-23 14:25:00,52.63,52.72,52.63,52.67,29100.0,45.7169,45.7951,45.7169,45.7516,29100.0
2014-04-23 14:30:00,52.68,52.68,52.53,52.61,27800.0,45.7603,45.7603,45.63,45.6995,27800.0
2014-04-23 14:35:00,52.62,52.63,52.54,52.61,20400.0,45.7082,45.7169,45.6387,45.6995,20400.0
2014-04-23 14:40:00,52.61,52.61,52.53,52.55,35200.0,45.6995,45.6995,45.63,45.6474,35200.0
2014-04-23 14:45:00,52.55,52.66,52.54,52.59,25000.0,45.6474,45.743,45.6387,45.6822,25000.0
2014-04-23 14:50:00,52.59,52.63,52.52,52.58,33800.0,45.6822,45.7169,45.6213,45.6735,33800.0
2014-04-23 14:55:00,52.58,52.61,52.57,52.58,36300.0,45.6735,45.6995,45.6648,45.6735,36300.0
2014-04-23 15:00:00,52.58,52.65,52.55,52.62,71900.0,45.6735,45.7343,45.6474,45.7082,71900.0
2014-04-23 15:05:00,52.62,52.66,52.57,52.59,114800.0,45.7082,45.743,45.6648,45.6822,114800.0
2014-04-23 15:10:00,52.6,52.65,52.52,52.57,35500.0,45.6908,45.7343,45.6213,45.6648,35500.0
2014-04-23 15:15:00,52.57,52.71,52.53,52.71,37200.0,45.6648,45.7864,45.63,45.7864,37200.0
2014-04-23 15:20:00,52.71,52.71,52.61,52.61,43000.0,45.7864,45.7864,45.6995,45.6995,43000.0
2014-04-23 15:25:00,52.61,52.68,52.56,52.65,180000.0,45.6995,45.7603,45.6561,45.7343,180000.0
2014-04-23 15:30:00,52.66,52.73,52.62,52.72,50000.0,45.743,45.8038,45.7082,45.7951,50000.0
2014-04-23 15:35:00,52.72,52.72,52.62,52.66,38300.0,45.7951,45.7951,45.7082,45.743,38300.0
2014-04-23 15:40:00,52.66,52.75,52.63,52.75,64300.0,45.743,45.8211,45.7169,45.8211,64300.0
2014-04-23 15:45:00,52.74,52.77,52.69,52.7,131500.0,45.8124,45.8385,45.769,45.7777,131500.0
2014-04-23 15:50:00,52.7,52.75,52.67,52.72,121900.0,45.7777,45.8211,45.7516,45.7951,121900.0
2014-04-23 15:55:00,52.72,52.76,52.64,52.64,157400.0,45.7951,45.8298,45.7256,45.7256,157400.0
2014-04-24 09:30:00,52.44,52.5,50.96,51.39,232500.0,45.5519,45.604,44.2663,44.6398,232500.0
2014-04-24 09:35:00,51.34,52.01,51.27,51.32,135300.0,44.5963,45.1783,44.5355,44.579,135300.0
2014-04-24 09:40:00,51.28,51.4,51.05,51.3,83500.0,44.5442,44.6485,44.3444,44.5616,83500.0
2014-04-24 09:45:00,51.3,51.32,51.07,51.11,50800.0,44.5616,44.579,44.3618,44.3966,50800.0
2014-04-24 09:50:00,51.11,51.53,51.11,51.51,37600.0,44.3966,44.7614,44.3966,44.744,37600.0
2014-04-24 09:55:00,51.52,51.79,51.37,51.39,48200.0,44.7527,44.9872,44.6224,44.6398,48200.0
2014-04-24 10:00:00,51.41,51.41,51.2,51.32,59700.0,44.6571,44.6571,44.4747,44.579,59700.0
2014-04-24 10:05:00,51.32,51.33,51.21,51.3,34700.0,44.579,44.5877,44.4834,44.5616,34700.0
2014-04-24 10:10:00,51.28,51.52,51.26,51.49,39200.0,44.5442,44.7527,44.5269,44.7266,39200.0
2014-04-24 10:15:00,51.51,52.19,51.51,52.16,80300.0,44.744,45.3347,44.744,45.3086,80300.0
2014-04-24 10:20:00,52.15,52.23,52.0,52.11,88200.0,45.2999,45.3694,45.1696,45.2652,88200.0
2014-04-24 10:25:00,52.05,52.32,51.94,52.3,46500.0,45.2131,45.4476,45.1175,45.4302,46500.0
2014-04-24 10:30:00,52.31,52.66,52.3,52.57,80200.0,45.4389,45.743,45.4302,45.6648,80200.0
2014-04-24 10:35:00,52.57,52.93,52.55,52.9,94600.0,45.6648,45.9775,45.6474,45.9514,94600.0
2014-04-24 10:40:00,52.89,53.0,52.46,52.61,206100.0,45.9427,46.0383,45.5692,45.6995,206100.0
2014-04-24 10:45:00,52.6,52.63,52.25,52.35,51300.0,45.6908,45.7169,45.3868,45.4737,51300.0
2014-04-24 10:50:00,52.37,52.39,52.25,52.3,24800.0,45.491,45.5084,45.3868,45.4302,24800.0
2014-04-24 10:55:00,52.32,52.46,52.27,52.39,18400.0,45.4476,45.5692,45.4042,45.5084,18400.0
2014-04-24 11:00:00,52.42,52.54,52.34,52.54,16500.0,45.5345,45.6387,45.465,45.6387,16500.0
2014-04-24 11:05:00,52.52,52.65,52.49,52.6,41400.0,45.6213,45.7343,45.5953,45.6908,41400.0
2014-04-24 11:10:00,52.61,52.71,52.6,52.66,37100.0,45.6995,45.7864,45.6908,45.743,37100.0
2014-04-24 11:15:00,52.69,52.75,52.58,52.64,49400.0,45.769,45.8211,45.6735,45.7256,49400.0
2014-04-24 11:20:00,52.62,52.65,52.58,52.62,30400.0,45.7082,45.7343,45.6735,45.7082,30400.0
2014-04-24 11:25:00,52.62,52.72,52.58,52.72,26500.0,45.7082,45.7951,45.6735,45.7951,26500.0
2014-04-24 11:30:00,52.71,52.71,52.52,52.65,24900.0,45.7864,45.7864,45.6213,45.7343,24900.0
2014-04-24 11:35:00,52.65,52.65,52.58,52.63,18000.0,45.7343,45.7343,45.6735,45.7169,18000.0
2014-04-24 11:40:00,52.65,52.65,52.58,52.6,25900.0,45.7343,45.7343,45.6735,45.6908,25900.0
2014-04-24 11:45:00,52.59,52.64,52.57,52.61,16700.0,45.6822,45.7256,45.6648,45.6995,16700.0
2014-04-24 11:50:00,52.61,52.63,52.59,52.6,20600.0,45.6995,45.7169,45.6822,45.6908,20600.0
2014-04-24 11:55:00,52.59,52.63,52.57,52.61,21800.0,45.6822,45.7169,45.6648,45.6995,21800.0
2014-04-24 12:00:00,52.61,52.63,52.4,52.46,56700.0,45.6995,45.7169,45.5171,45.5692,56700.0
2014-04-24 12:05:00,52.45,52.54,52.42,52.52,51300.0,45.5605,45.6387,45.5345,45.6213,51300.0
2014-04-24 12:10:00,52.52,52.53,52.36,52.36,9800.0,45.6213,45.63,45.4824,45.4824,9800.0
2014-04-24 12:15:00,52.35,52.35,52.12,52.12,11700.0,45.4737,45.4737,45.2739,45.2739,11700.0
2014-04-24 12:20:00,52.12,52.12,52.05,52.06,21900.0,45.2739,45.2739,45.2131,45.2218,21900.0
2014-04-24 12:25:00,52.04,52.13,52.04,52.1,10000.0,45.2044,45.2826,45.2044,45.2565,10000.0
2014-04-24 12:30:00,52.05,52.08,51.95,51.95,6400.0,45.2131,45.2391,45.1262,45.1262,6400.0
2014-04-24 12:35:00,51.94,51.96,51.87,51.89,9600.0,45.1175,45.1349,45.0567,45.0741,9600.0
2014-04-24 12:40:00,51.88,51.88,51.81,51.83,10200.0,45.0654,45.0654,45.0046,45.022,10200.0
2014-04-24 12:45:00,51.84,51.84,51.73,51.82,8000.0,45.0307,45.0307,44.9351,45.0133,8000.0
2014-04-24 12:50:00,51.81,51.96,51.81,51.96,12900.0,45.0046,45.1349,45.0046,45.1349,12900.0
2014-04-24 12:55:00,51.94,51.94,51.86,51.94,8000.0,45.1175,45.1175,45.048,45.1175,8000.0
2014-04-24 13:00:00,51.92,51.99,51.92,51.98,13500.0,45.1002,45.161,45.1002,45.1523,13500.0
2014-04-24 13:05:00,51.97,51.98,51.75,51.77,21300.0,45.1436,45.1523,44.9525,44.9699,21300.0
2014-04-24 13:10:00,51.77,51.86,51.77,51.8,10500.0,44.9699,45.048,44.9699,44.9959,10500.0
2014-04-24 13:15:00,51.81,51.83,51.73,51.76,11000.0,45.0046,45.022,44.9351,44.9612,11000.0
2014-04-24 13:20:00,51.75,51.78,51.7,51.73,18300.0,44.9525,44.9785,44.9091,44.9351,18300.0
2014-04-24 13:25:00,51.73,51.73,51.51,51.51,17600.0,44.9351,44.9351,44.744,44.744,17600.0
2014-04-24 13:30:00,51.51,51.65,51.47,51.47,16600.0,44.744,44.8656,44.7093,44.7093,16600.0
2014-04-24 13:35:00,51.47,51.5,51.35,51.35,25000.0,44.7093,44.7353,44.605,44.605,25000.0
2014-04-24 13:40:00,51.35,51.48,51.31,51.48,19500.0,44.605,44.718,44.5703,44.718,19500.0
2014-04-24 13:45:00,51.49,51.52,51.38,51.38,14300.0,44.7266,44.7527,44.6311,44.6311,14300.0
2014-04-24 13:50:00,51.36,51.42,51.3,51.32,26600.0,44.6137,44.6658,44.5616,44.579,26600.0
2014-04-24 13:55:00,51.31,51.31,51.2,51.21,18200.0,44.5703,44.5703,44.4747,44.4834,18200.0
2014-04-24 14:00:00,51.21,51.23,51.18,51.21,17700.0,44.4834,44.5008,44.4574,44.4834,17700.0
2014-04-24 14:05:00,51.21,51.34,51.21,51.33,21600.0,44.4834,44.5963,44.4834,44.5877,21600.0
2014-04-24 14:10:00,51.33,51.33,51.19,51.28,17500.0,44.5877,44.5877,44.466,44.5442,17500.0
2014-04-24 14:15:00,51.29,51.3,51.23,51.23,17000.0,44.5529,44.5616,44.5008,44.5008,17000.0
2014-04-24 14:20:00,51.23,51.48,51.23,51.45,26400.0,44.5008,44.718,44.5008,44.6919,26400.0
2014-04-24 14:25:00,51.46,51.65,51.46,51.61,29400.0,44.7006,44.8656,44.7006,44.8309,29400.0
2014-04-24 14:30:00,51.61,51.68,51.55,51.67,20400.0,44.8309,44.8917,44.7788,44.883,20400.0
2014-04-24 14:35:00,51.67,51.86,51.65,51.82,27300.0,44.883,45.048,44.8656,45.0133,27300.0
2014-04-24 14:40:00,51.82,51.93,51.79,51.87,25500.0,45.0133,45.1088,44.9872,45.0567,25500.0
2014-04-24 14:45:00,51.88,52.11,51.87,52.05,24700.0,45.0654,45.2652,45.0567,45.2131,24700.0
2014-04-24 14:50:00,52.05,52.06,51.8,51.84,27200.0,45.2131,45.2218,44.9959,45.0307,27200.0
2014-04-24 14:55:00,51.82,51.82,51.68,51.8,16800.0,45.0133,45.0133,44.8917,44.9959,16800.0
2014-04-24 15:00:00,51.79,52.01,51.76,52.0,28300.0,44.9872,45.1783,44.9612,45.1696,28300.0
2014-04-24 15:05:00,52.0,52.14,52.0,52.05,34600.0,45.1696,45.2913,45.1696,45.2131,34600.0
2014-04-24 15:10:00,52.06,52.27,52.05,52.21,62100.0,45.2218,45.4042,45.2131,45.3521,62100.0
2014-04-24 15:15:00,52.21,52.34,52.2,52.3,48700.0,45.3521,45.465,45.3434,45.4302,48700.0
2014-04-24 15:20:00,52.3,52.39,52.26,52.35,57200.0,45.4302,45.5084,45.3955,45.4737,57200.0
2014-04-24 15:25:00,52.34,52.34,52.28,52.31,45600.0,45.465,45.465,45.4129,45.4389,45600.0
2014-04-24 15:30:00,52.3,52.4,52.3,52.31,54800.0,45.4302,45.5171,45.4302,45.4389,54800.0
2014-04-24 15:35:00,52.31,52.47,52.3,52.47,69700.0,45.4389,45.5779,45.4302,45.5779,69700.0
2014-04-24 15:40:00,52.47,52.59,52.46,52.55,263500.0,45.5779,45.6822,45.5692,45.6474,263500.0
2014-04-24 15:45:00,52.54,52.6,52.51,52.55,142200.0,45.6387,45.6908,45.6127,45.6474,142200.0
2014-04-24 15:50:00,52.55,52.57,52.41,52.48,205400.0,45.6474,45.6648,45.5258,45.5866,205400.0
2014-04-24 15:55:00,52.48,52.49,52.43,52.43,157000.0,45.5866,45.5953,45.5432,45.5432,157000.0
2014-04-25 09:30:00,51.96,52.26,51.91,52.04,39500.0,45.1349,45.3955,45.0915,45.2044,39500.0
2014-04-25 09:35:00,51.98,51.98,51.78,51.78,11800.0,45.1523,45.1523,44.9785,44.9785,11800.0
2014-04-25 09:40:00,51.81,52.14,51.78,52.05,11800.0,45.0046,45.2913,44.9785,45.2131,11800.0
2014-04-25 09:45:00,52.05,52.22,52.02,52.02,11400.0,45.2131,45.3608,45.187,45.187,11400.0
2014-04-25 09:50:00,52.05,52.1,51.94,52.1,4900.0,45.2131,45.2565,45.1175,45.2565,4900.0
2014-04-25 09:55:00,52.08,52.19,52.03,52.09,7300.0,45.2391,45.3347,45.1957,45.2478,7300.0
2014-04-25 10:00:00,52.07,52.09,51.96,52.03,10500.0,45.2305,45.2478,45.1349,45.1957,10500.0
2014-04-25 10:05:00,52.02,52.11,51.98,52.11,5600.0,45.187,45.2652,45.1523,45.2652,5600.0
2014-04-25 10:10:00,52.12,52.18,52.04,52.04,8000.0,45.2739,45.326,45.2044,45.2044,8000.0
2014-04-25 10:15:00,52.06,52.22,52.06,52.17,5400.0,45.2218,45.3608,45.2218,45.3173,5400.0
2014-04-25 10:20:00,52.15,52.21,52.15,52.18,4000.0,45.2999,45.3521,45.2999,45.326,4000.0
2014-04-25 10:25:00,52.18,52.2,52.11,52.14,4600.0,45.326,45.3434,45.2652,45.2913,4600.0
2014-04-25 10:30:00,52.13,52.13,52.06,52.06,4600.0,45.2826,45.2826,45.2218,45.2218,4600.0
2014-04-25 10:35:00,52.06,52.07,51.93,51.98,6000.0,45.2218,45.2305,45.1088,45.1523,6000.0
2014-04-25 10:40:00,52.0,52.02,51.95,51.98,6000.0,45.1696,45.187,45.1262,45.1523,6000.0
2014-04-25 10:45:00,51.99,52.03,51.99,52.01,3900.0,45.161,45.1957,45.161,45.1783,3900.0
2014-04-25 10:50:00,52.03,52.05,51.93,51.94,7400.0,45.1957,45.2131,45.1088,45.1175,7400.0
2014-04-25 10:55:00,51.93,51.94,51.9,51.92,5200.0,45.1088,45.1175,45.0828,45.1002,5200.0
2014-04-25 11:00:00,51.93,51.93,51.9,51.93,13600.0,45.1088,45.1088,45.0828,45.1088,13600.0
2014-04-25 11:05:00,51.9,51.94,51.85,51.85,34600.0,45.0828,45.1175,45.0394,45.0394,34600.0
2014-04-25 11:10:00,51.84,51.87,51.83,51.84,4400.0,45.0307,45.0567,45.022,45.0307,4400.0
2014-04-25 11:15:00,51.84,51.86,51.78,51.83,9800.0,45.0307,45.048,44.9785,45.022,9800.0
2014-04-25 11:20:00,51.82,51.85,51.79,51.81,8000.0,45.0133,45.0394,44.9872,45.0046,8000.0
2014-04-25 11:25:00,51.81,51.86,51.79,51.81,22100.0,45.0046,45.048,44.9872,45.0046,22100.0
2014-04-25 11:30:00,51.81,51.86,51.81,51.82,14800.0,45.0046,45.048,45.0046,45.0133,14800.0
2014-04-25 11:35:00,51.84,51.93,51.84,51.88,8700.0,45.0307,45.1088,45.0307,45.0654,8700.0
2014-04-25 11:40:00,51.87,51.89,51.73,51.75,9400.0,45.0567,45.0741,44.9351,44.9525,9400.0
2014-04-25 11:45:00,51.77,51.78,51.65,51.69,11000.0,44.9699,44.9785,44.8656,44.9004,11000.0
2014-04-25 11:50:00,51.66,51.74,51.64,51.71,11000.0,44.8743,44.9438,44.8569,44.9177,11000.0
2014-04-25 11:55:00,51.71,51.73,51.66,51.68,9100.0,44.9177,44.9351,44.8743,44.8917,9100.0
2014-04-25 12:00:00,51.66,51.69,51.61,51.63,6800.0,44.8743,44.9004,44.8309,44.8482,6800.0
2014-04-25 12:05:00,51.62,51.66,51.62,51.66,4500.0,44.8396,44.8743,44.8396,44.8743,4500.0
2014-04-25 12:10:00,51.67,51.74,51.66,51.67,8600.0,44.883,44.9438,44.8743,44.883,8600.0
2014-04-25 12:15:00,51.67,51.68,51.6,51.6,8300.0,44.883,44.8917,44.8222,44.8222,8300.0
2014-04-25 12:20:00,51.61,51.61,51.58,51.6,6700.0,44.8309,44.8309,44.8048,44.8222,6700.0
2014-04-25 12:25:00,51.6,51.68,51.6,51.61,8400.0,44.8222,44.8917,44.8222,44.8309,8400.0
2014-04-25 12:30:00,51.6,51.66,51.58,51.65,8200.0,44.8222,44.8743,44.8048,44.8656,8200.0
2014-04-25 12:35:00,51.63,51.63,51.58,51.62,3900.0,44.8482,44.8482,44.8048,44.8396,3900.0
2014-04-25 12:40:00,51.65,51.69,51.65,51.67,5100.0,44.8656,44.9004,44.8656,44.883,5100.0
2014-04-25 12:45:00,51.67,51.67,51.62,51.62,4200.0,44.883,44.883,44.8396,44.8396,4200.0
2014-04-25 12:50:00,51.61,51.63,51.61,51.62,2500.0,44.8309,44.8482,44.8309,44.8396,2500.0
2014-04-25 12:55:00,51.62,51.63,51.6,51.63,3100.0,44.8396,44.8482,44.8222,44.8482,3100.0
2014-04-25 13:00:00,51.62,51.66,51.58,51.59,4400.0,44.8396,44.8743,44.8048,44.8135,4400.0
2014-04-25 13:05:00,51.61,51.63,51.57,51.58,7300.0,44.8309,44.8482,44.7961,44.8048,7300.0
2014-04-25 13:10:00,51.58,51.61,51.56,51.56,4400.0,44.8048,44.8309,44.7874,44.7874,4400.0
2014-04-25 13:15:00,51.56,51.6,51.55,51.57,3700.0,44.7874,44.8222,44.7788,44.7961,3700.0
2014-04-25 13:20:00,51.57,51.57,51.52,51.54,2700.0,44.7961,44.7961,44.7527,44.7701,2700.0
2014-04-25 13:25:00,51.54,51.58,51.54,51.55,4300.0,44.7701,44.8048,44.7701,44.7788,4300.0
2014-04-25 13:30:00,51.54,51.56,51.51,51.52,6900.0,44.7701,44.7874,44.744,44.7527,6900.0
2014-04-25 13:35:00,51.51,51.51,51.46,51.48,6600.0,44.744,44.744,44.7006,44.718,6600.0
2014-04-25 13:40:00,51.51,51.52,51.5,51.5,2400.0,44.744,44.7527,44.7353,44.7353,2400.0
2014-04-25 13:45:00,51.53,51.59,51.52,51.52,5500.0,44.7614,44.8135,44.7527,44.7527,5500.0
2014-04-25 13:50:00,51.52,51.56,51.48,51.49,5100.0,44.7527,44.7874,44.718,44.7266,5100.0
2014-04-25 13:55:00,51.49,51.55,51.49,51.52,4900.0,44.7266,44.7788,44.7266,44.7527,4900.0
2014-04-25 14:00:00,51.52,51.52,51.46,51.46,7600.0,44.7527,44.7527,44.7006,44.7006,7600.0
2014-04-25 14:05:00,51.47,51.49,51.45,51.46,3700.0,44.7093,44.7266,44.6919,44.7006,3700.0
2014-04-25 14:10:00,51.47,51.48,51.44,51.44,8300.0,44.7093,44.718,44.6832,44.6832,8300.0
2014-04-25 14:15:00,51.45,51.47,51.44,51.45,6100.0,44.6919,44.7093,44.6832,44.6919,6100.0
2014-04-25 14:20:00,51.45,51.48,51.42,51.46,6700.0,44.6919,44.718,44.6658,44.7006,6700.0
2014-04-25 14:25:00,51.46,51.49,51.43,51.45,6300.0,44.7006,44.7266,44.6745,44.6919,6300.0
2014-04-25 14:30:00,51.45,51.46,51.41,51.46,6500.0,44.6919,44.7006,44.6571,44.7006,6500.0
2014-04-25 14:35:00,51.45,51.57,51.45,51.57,1500.0,44.6919,44.7961,44.6919,44.7961,1500.0
2014-04-25 14:40:00,51.57,51.58,51.47,51.5,7500.0,44.7961,44.8048,44.7093,44.7353,7500.0
2014-04-25 14:45:00,51.5,51.51,51.48,51.49,6600.0,44.7353,44.744,44.718,44.7266,6600.0
2014-04-25 14:50:00,51.5,51.54,51.48,51.51,4600.0,44.7353,44.7701,44.718,44.744,4600.0
2014-04-25 14:55:00,51.5,51.52,51.42,51.42,4800.0,44.7353,44.7527,44.6658,44.6658,4800.0
2014-04-25 15:00:00,51.42,51.46,51.41,51.45,5400.0,44.6658,44.7006,44.6571,44.6919,5400.0
2014-04-25 15:05:00,51.45,51.45,51.33,51.33,13200.0,44.6919,44.6919,44.5877,44.5877,13200.0
2014-04-25 15:10:00,51.34,51.34,51.25,51.27,18500.0,44.5963,44.5963,44.5182,44.5355,18500.0
2014-04-25 15:15:00,51.27,51.27,51.19,51.19,29700.0,44.5355,44.5355,44.466,44.466,29700.0
2014-04-25 15:20:00,51.2,51.26,51.16,51.19,21000.0,44.4747,44.5269,44.44,44.466,21000.0
2014-04-25 15:25:00,51.19,51.33,51.19,51.29,42400.0,44.466,44.5877,44.466,44.5529,42400.0
2014-04-25 15:30:00,51.29,51.37,51.27,51.31,28800.0,44.5529,44.6224,44.5355,44.5703,28800.0
2014-04-25 15:35:00,51.31,51.32,51.26,51.31,26000.0,44.5703,44.579,44.5269,44.5703,26000.0
2014-04-25 15:40:00,51.32,51.42,51.3,51.4,27000.0,44.579,44.6658,44.5616,44.6485,27000.0
2014-04-25 15:45:00,51.39,51.45,51.38,51.41,28300.0,44.6398,44.6919,44.6311,44.6571,28300.0
2014-04-25 15:50:00,51.41,51.45,51.4,51.4,52300.0,44.6571,44.6919,44.6485,44.6485,52300.0
2014-04-25 15:55:00,51.41,51.43,51.34,51.36,54300.0,44.6571,44.6745,44.5963,44.6137,54300.0
2014-04-28 09:30:00,51.82,51.86,51.74,51.79,18500.0,45.0133,45.048,44.9438,44.9872,18500.0
2014-04-28 09:35:00,51.76,51.77,51.42,51.44,19600.0,44.9612,44.9699,44.6658,44.6832,19600.0
2014-04-28 09:40:00,51.45,51.46,51.28,51.28,31500.0,44.6919,44.7006,44.5442,44.5442,31500.0
2014-04-28 09:45:00,51.28,51.32,51.11,51.12,17300.0,44.5442,44.579,44.3966,44.4052,17300.0
2014-04-28 09:50:00,51.12,51.29,51.12,51.23,33400.0,44.4052,44.5529,44.4052,44.5008,33400.0
2014-04-28 09:55:00,51.23,51.27,51.22,51.23,27300.0,44.5008,44.5355,44.4921,44.5008,27300.0
2014-04-28 10:00:00,51.24,51.25,51.15,51.18,38500.0,44.5095,44.5182,44.4313,44.4574,38500.0
2014-04-28 10:05:00,51.2,51.22,51.13,51.2,25000.0,44.4747,44.4921,44.4139,44.4747,25000.0
2014-04-28 10:10:00,51.2,51.28,51.16,51.25,34300.0,44.4747,44.5442,44.44,44.5182,34300.0
2014-04-28 10:15:00,51.27,51.49,51.27,51.41,40700.0,44.5355,44.7266,44.5355,44.6571,40700.0
2014-04-28 10:20:00,51.41,51.49,51.37,51.47,22000.0,44.6571,44.7266,44.6224,44.7093,22000.0
2014-04-28 10:25:00,51.46,51.53,51.41,51.5,26200.0,44.7006,44.7614,44.6571,44.7353,26200.0
2014-04-28 10:30:00,51.5,51.63,51.37,51.37,17300.0,44.7353,44.8482,44.6224,44.6224,17300.0
2014-04-28 10:35:00,51.38,51.45,51.37,51.38,18300.0,44.6311,44.6919,44.6224,44.6311,18300.0
2014-04-28 10:40:00,51.38,51.46,51.34,51.45,33300.0,44.6311,44.7006,44.5963,44.6919,33300.0
2014-04-28 10:45:00,51.45,51.46,51.35,51.35,23600.0,44.6919,44.7006,44.605,44.605,23600.0
2014-04-28 10:50:00,51.35,51.39,51.28,51.3,34900.0,44.605,44.6398,44.5442,44.5616,34900.0
2014-04-28 10:55:00,51.31,51.33,51.22,51.23,21100.0,44.5703,44.5877,44.4921,44.5008,21100.0
2014-04-28 11:00:00,51.23,51.31,51.23,51.27,22500.0,44.5008,44.5703,44.5008,44.5355,22500.0
2014-04-28 11:05:00,51.25,51.25,51.03,51.08,24200.0,44.5182,44.5182,44.3271,44.3705,24200.0
2014-04-28 11:10:00,51.07,51.07,50.73,50.73,16100.0,44.3618,44.3618,44.0665,44.0665,16100.0
2014-04-28 11:15:00,50.74,50.86,50.7,50.83,20900.0,44.0752,44.1794,44.0404,44.1533,20900.0
2014-04-28 11:20:00,50.82,50.85,50.79,50.8,20000.0,44.1446,44.1707,44.1186,44.1273,20000.0
2014-04-28 11:25:00,50.8,50.83,50.78,50.83,39300.0,44.1273,44.1533,44.1099,44.1533,39300.0
2014-04-28 11:30:00,50.82,50.87,50.68,50.74,23900.0,44.1446,44.1881,44.023,44.0752,23900.0
2014-04-28 11:35:00,50.74,50.85,50.74,50.84,10200.0,44.0752,44.1707,44.0752,44.162,10200.0
2014-04-28 11:40:00,50.84,50.89,50.8,50.82,25900.0,44.162,44.2055,44.1273,44.1446,25900.0
2014-04-28 11:45:00,50.82,50.91,50.82,50.89,20000.0,44.1446,44.2228,44.1446,44.2055,20000.0
2014-04-28 11:50:00,50.91,50.95,50.87,50.89,13100.0,44.2228,44.2576,44.1881,44.2055,13100.0
2014-04-28 11:55:00,50.89,50.91,50.8,50.82,32800.0,44.2055,44.2228,44.1273,44.1446,32800.0
2014-04-28 12:00:00,50.79,50.79,50.68,50.73,9000.0,44.1186,44.1186,44.023,44.0665,9000.0
2014-04-28 12:05:00,50.73,50.8,50.72,50.76,17900.0,44.0665,44.1273,44.0578,44.0925,17900.0
2014-04-28 12:10:00,50.77,50.87,50.77,50.84,8200.0,44.1012,44.1881,44.1012,44.162,8200.0
2014-04-28 12:15:00,50.83,50.87,50.78,50.87,12300.0,44.1533,44.1881,44.1099,44.1881,12300.0
2014-04-28 12:20:00,50.87,50.87,50.8,50.85,10600.0,44.1881,44.1881,44.1273,44.1707,10600.0
2014-04-28 12:25:00,50.85,50.87,50.83,50.87,25400.0,44.1707,44.1881,44.1533,44.1881,25400.0
2014-04-28 12:30:00,50.88,50.9,50.79,50.87,15300.0,44.1968,44.2141,44.1186,44.1881,15300.0
2014-04-28 12:35:00,50.85,50.85,50.77,50.77,35300.0,44.1707,44.1707,44.1012,44.1012,35300.0
2014-04-28 12:40:00,50.79,50.82,50.79,50.79,8100.0,44.1186,44.1446,44.1186,44.1186,8100.0
2014-04-28 12:45:00,50.8,50.86,50.8,50.84,15200.0,44.1273,44.1794,44.1273,44.162,15200.0
2014-04-28 12:50:00,50.84,50.84,50.74,50.77,10400.0,44.162,44.162,44.0752,44.1012,10400.0
2014-04-28 12:55:00,50.76,50.77,50.62,50.62,11300.0,44.0925,44.1012,43.9709,43.9709,11300.0
2014-04-28 13:00:00,50.62,50.62,50.42,50.45,19600.0,43.9709,43.9709,43.7972,43.8232,19600.0
2014-04-28 13:05:00,50.45,50.48,50.4,50.42,130100.0,43.8232,43.8493,43.7798,43.7972,130100.0
2014-04-28 13:10:00,50.42,50.45,50.37,50.38,61000.0,43.7972,43.8232,43.7538,43.7624,61000.0
2014-04-28 13:15:00,50.37,50.42,50.29,50.33,20200.0,43.7538,43.7972,43.6843,43.719,20200.0
2014-04-28 13:20:00,50.33,50.35,50.3,50.33,20100.0,43.719,43.7364,43.6929,43.719,20100.0
2014-04-28 13:25:00,50.32,50.4,50.32,50.38,14200.0,43.7103,43.7798,43.7103,43.7624,14200.0
2014-04-28 13:30:00,50.37,50.37,50.25,50.25,14100.0,43.7538,43.7538,43.6495,43.6495,14100.0
2014-04-28 13:35:00,50.27,50.39,50.22,50.38,12100.0,43.6669,43.7711,43.6235,43.7624,12100.0
2014-04-28 13:40:00,50.37,50.37,50.25,50.29,14100.0,43.7538,43.7538,43.6495,43.6843,14100.0
2014-04-28 13:45:00,50.28,50.34,50.21,50.34,13900.0,43.6756,43.7277,43.6148,43.7277,13900.0
2014-04-28 13:50:00,50.34,50.4,50.28,50.3,30200.0,43.7277,43.7798,43.6756,43.6929,30200.0
2014-04-28 13:55:00,50.3,50.34,50.23,50.25,17100.0,43.6929,43.7277,43.6321,43.6495,17100.0
2014-04-28 14:00:00,50.26,50.31,50.24,50.29,16900.0,43.6582,43.7016,43.6408,43.6843,16900.0
2014-04-28 14:05:00,50.29,50.29,50.22,50.26,23300.0,43.6843,43.6843,43.6235,43.6582,23300.0
2014-04-28 14:10:00,50.25,50.42,50.25,50.41,20900.0,43.6495,43.7972,43.6495,43.7885,20900.0
2014-04-28 14:15:00,50.4,50.44,50.32,50.33,25400.0,43.7798,43.8146,43.7103,43.719,25400.0
2014-04-28 14:20:00,50.34,50.46,50.28,50.46,23600.0,43.7277,43.8319,43.6756,43.8319,23600.0
2014-04-28 14:25:00,50.46,50.55,50.42,50.55,21700.0,43.8319,43.9101,43.7972,43.9101,21700.0
2014-04-28 14:30:00,50.54,50.61,50.46,50.48,22100.0,43.9014,43.9622,43.8319,43.8493,22100.0
2014-04-28 14:35:00,50.47,50.57,50.46,50.55,17300.0,43.8406,43.9275,43.8319,43.9101,17300.0
2014-04-28 14:40:00,50.56,50.6,50.55,50.6,22700.0,43.9188,43.9535,43.9101,43.9535,22700.0
2014-04-28 14:45:00,50.59,50.75,50.58,50.73,21900.0,43.9449,44.0838,43.9362,44.0665,21900.0
2014-04-28 14:50:00,50.74,50.77,50.67,50.68,19500.0,44.0752,44.1012,44.0143,44.023,19500.0
2014-04-28 14:55:00,50.68,50.69,50.63,50.64,20000.0,44.023,44.0317,43.9796,43.9883,20000.0
2014-04-28 15:00:00,50.64,50.79,50.64,50.78,36300.0,43.9883,44.1186,43.9883,44.1099,36300.0
2014-04-28 15:05:00,50.79,50.88,50.75,50.78,92600.0,44.1186,44.1968,44.0838,44.1099,92600.0
2014-04-28 15:10:00,50.81,51.21,50.81,51.16,71300.0,44.136,44.4834,44.136,44.44,71300.0
2014-04-28 15:15:00,51.16,51.27,51.1,51.27,42900.0,44.44,44.5355,44.3879,44.5355,42900.0
2014-04-28 15:20:00,51.25,51.29,51.04,51.17,56500.0,44.5182,44.5529,44.3357,44.4487,56500.0
2014-04-28 15:25:00,51.17,51.18,51.11,51.14,34000.0,44.4487,44.4574,44.3966,44.4226,34000.0
2014-04-28 15:30:00,51.14,51.31,51.14,51.31,56900.0,44.4226,44.5703,44.4226,44.5703,56900.0
2014-04-28 15:35:00,51.34,51.36,51.21,51.22,66200.0,44.5963,44.6137,44.4834,44.4921,66200.0
2014-04-28 15:40:00,51.23,51.39,51.23,51.39,45200.0,44.5008,44.6398,44.5008,44.6398,45200.0
2014-04-28 15:45:00,51.4,51.42,51.37,51.38,131000.0,44.6485,44.6658,44.6224,44.6311,131000.0
2014-04-28 15:50:00,51.38,51.39,51.33,51.33,75700.0,44.6311,44.6398,44.5877,44.5877,75700.0
2014-04-28 15:55:00,51.33,51.4,51.33,51.34,159500.0,44.5877,44.6485,44.5877,44.5963,159500.0
2014-04-29 09:30:00,51.72,52.05,51.69,51.96,38200.0,44.9264,45.2131,44.9004,45.1349,38200.0
2014-04-29 09:35:00,51.97,52.21,51.85,52.21,25200.0,45.1436,45.3521,45.0394,45.3521,25200.0
2014-04-29 09:40:00,52.22,52.35,52.1,52.19,32300.0,45.3608,45.4737,45.2565,45.3347,32300.0
2014-04-29 09:45:00,52.21,52.41,52.15,52.25,37400.0,45.3521,45.5258,45.2999,45.3868,37400.0
2014-04-29 09:50:00,52.27,52.37,52.12,52.12,24300.0,45.4042,45.491,45.2739,45.2739,24300.0
2014-04-29 09:55:00,52.13,52.2,51.89,51.91,22500.0,45.2826,45.3434,45.0741,45.0915,22500.0
2014-04-29 10:00:00,51.92,52.12,51.9,51.93,27500.0,45.1002,45.2739,45.0828,45.1088,27500.0
2014-04-29 10:05:00,51.95,51.95,51.72,51.73,37400.0,45.1262,45.1262,44.9264,44.9351,37400.0
2014-04-29 10:10:00,51.72,51.79,51.68,51.69,24400.0,44.9264,44.9872,44.8917,44.9004,24400.0
2014-04-29 10:15:00,51.7,51.81,51.64,51.78,61200.0,44.9091,45.0046,44.8569,44.9785,61200.0
2014-04-29 10:20:00,51.79,51.85,51.7,51.83,45900.0,44.9872,45.0394,44.9091,45.022,45900.0
2014-04-29 10:25:00,51.85,51.95,51.82,51.93,47800.0,45.0394,45.1262,45.0133,45.1088,47800.0
2014-04-29 10:30:00,51.92,52.0,51.9,51.93,48200.0,45.1002,45.1696,45.0828,45.1088,48200.0
2014-04-29 10:35:00,51.91,51.94,51.83,51.9,15900.0,45.0915,45.1175,45.022,45.0828,15900.0
2014-04-29 10:40:00,51.91,52.02,51.9,51.9,10200.0,45.0915,45.187,45.0828,45.0828,10200.0
2014-04-29 10:45:00,51.92,52.03,51.88,51.88,10600.0,45.1002,45.1957,45.0654,45.0654,10600.0
2014-04-29 10:50:00,51.88,51.94,51.73,51.81,10700.0,45.0654,45.1175,44.9351,45.0046,10700.0
2014-04-29 10:55:00,51.81,51.83,51.68,51.76,10900.0,45.0046,45.022,44.8917,44.9612,10900.0
2014-04-29 11:00:00,51.77,51.95,51.77,51.92,7600.0,44.9699,45.1262,44.9699,45.1002,7600.0
2014-04-29 11:05:00,51.91,52.0,51.81,52.0,14600.0,45.0915,45.1696,45.0046,45.1696,14600.0
2014-04-29 11:10:00,52.0,52.06,51.85,51.85,9800.0,45.1696,45.2218,45.0394,45.0394,9800.0
2014-04-29 11:15:00,51.86,52.04,51.86,52.02,14600.0,45.048,45.2044,45.048,45.187,14600.0
2014-04-29 11:20:00,52.03,52.13,52.03,52.13,17200.0,45.1957,45.2826,45.1957,45.2826,17200.0
2014-04-29 11:25:00,52.14,52.16,52.1,52.16,9000.0,45.2913,45.3086,45.2565,45.3086,9000.0
2014-04-29 11:30:00,52.14,52.31,52.14,52.31,16300.0,45.2913,45.4389,45.2913,45.4389,16300.0
2014-04-29 11:35:00,52.3,52.35,52.28,52.33,15000.0,45.4302,45.4737,45.4129,45.4563,15000.0
2014-04-29 11:40:00,52.34,52.34,52.27,52.31,11300.0,45.465,45.465,45.4042,45.4389,11300.0
2014-04-29 11:45:00,52.31,52.38,52.28,52.3,22400.0,45.4389,45.4997,45.4129,45.4302,22400.0
2014-04-29 11:50:00,52.29,52.3,52.22,52.22,13400.0,45.4216,45.4302,45.3608,45.3608,13400.0
2014-04-29 11:55:00,52.21,52.21,52.11,52.11,11100.0,45.3521,45.3521,45.2652,45.2652,11100.0
2014-04-29 12:00:00,52.12,52.25,52.12,52.25,15700.0,45.2739,45.3868,45.2739,45.3868,15700.0
2014-04-29 12:05:00,52.26,52.3,52.25,52.25,12600.0,45.3955,45.4302,45.3868,45.3868,12600.0
2014-04-29 12:10:00,52.24,52.28,52.22,52.22,12300.0,45.3781,45.4129,45.3608,45.3608,12300.0
2014-04-29 12:15:00,52.2,52.22,52.17,52.2,17900.0,45.3434,45.3608,45.3173,45.3434,17900.0
2014-04-29 12:20:00,52.2,52.32,52.2,52.2,11600.0,45.3434,45.4476,45.3434,45.3434,11600.0
2014-04-29 12:25:00,52.22,52.35,52.17,52.33,14700.0,45.3608,45.4737,45.3173,45.4563,14700.0
2014-04-29 12:30:00,52.33,52.46,52.33,52.46,15300.0,45.4563,45.5692,45.4563,45.5692,15300.0
2014-04-29 12:35:00,52.47,52.51,52.46,52.47,18100.0,45.5779,45.6127,45.5692,45.5779,18100.0
2014-04-29 12:40:00,52.47,52.48,52.32,52.32,10200.0,45.5779,45.5866,45.4476,45.4476,10200.0
2014-04-29 12:45:00,52.32,52.5,52.3,52.5,11900.0,45.4476,45.604,45.4302,45.604,11900.0
2014-04-29 12:50:00,52.5,52.5,52.38,52.38,9900.0,45.604,45.604,45.4997,45.4997,9900.0
2014-04-29 12:55:00,52.37,52.57,52.37,52.57,21100.0,45.491,45.6648,45.491,45.6648,21100.0
2014-04-29 13:00:00,52.55,52.56,52.48,52.54,11400.0,45.6474,45.6561,45.5866,45.6387,11400.0
2014-04-29 13:05:00,52.54,52.54,52.45,52.54,15200.0,45.6387,45.6387,45.5605,45.6387,15200.0
2014-04-29 13:10:00,52.54,52.61,52.45,52.46,10400.0,45.6387,45.6995,45.5605,45.5692,10400.0
2014-04-29 13:15:00,52.44,52.5,52.44,52.47,9000.0,45.5519,45.604,45.5519,45.5779,9000.0
2014-04-29 13:20:00,52.48,52.51,52.43,52.5,10600.0,45.5866,45.6127,45.5432,45.604,10600.0
2014-04-29 13:25:00,52.5,52.58,52.5,52.54,9500.0,45.604,45.6735,45.604,45.6387,9500.0
2014-04-29 13:30:00,52.52,52.53,52.41,52.48,8500.0,45.6213,45.63,45.5258,45.5866,8500.0
2014-04-29 13:35:00,52.48,52.58,52.48,52.53,7600.0,45.5866,45.6735,45.5866,45.63,7600.0
2014-04-29 13:40:00,52.52,52.54,52.42,52.42,10900.0,45.6213,45.6387,45.5345,45.5345,10900.0
2014-04-29 13:45:00,52.41,52.42,52.4,52.41,19200.0,45.5258,45.5345,45.5171,45.5258,19200.0
2014-04-29 13:50:00,52.41,52.45,52.4,52.44,12200.0,45.5258,45.5605,45.5171,45.5519,12200.0
2014-04-29 13:55:00,52.43,52.49,52.42,52.49,10900.0,45.5432,45.5953,45.5345,45.5953,10900.0
2014-04-29 14:00:00,52.49,52.49,52.4,52.45,15400.0,45.5953,45.5953,45.5171,45.5605,15400.0
2014-04-29 14:05:00,52.44,52.47,52.41,52.43,8100.0,45.5519,45.5779,45.5258,45.5432,8100.0
2014-04-29 14:10:00,52.44,52.47,52.44,52.44,7600.0,45.5519,45.5779,45.5519,45.5519,7600.0
2014-04-29 14:15:00,52.44,52.44,52.33,52.37,14000.0,45.5519,45.5519,45.4563,45.491,14000.0
2014-04-29 14:20:00,52.39,52.45,52.38,52.41,13300.0,45.5084,45.5605,45.4997,45.5258,13300.0
2014-04-29 14:25:00,52.41,52.44,52.4,52.41,10900.0,45.5258,45.5519,45.5171,45.5258,10900.0
2014-04-29 14:30:00,52.4,52.41,52.36,52.41,9700.0,45.5171,45.5258,45.4824,45.5258,9700.0
2014-04-29 14:35:00,52.41,52.54,52.41,52.54,17700.0,45.5258,45.6387,45.5258,45.6387,17700.0
2014-04-29 14:40:00,52.53,52.55,52.51,52.51,14100.0,45.63,45.6474,45.6127,45.6127,14100.0
2014-04-29 14:45:00,52.51,52.57,52.51,52.57,15800.0,45.6127,45.6648,45.6127,45.6648,15800.0
2014-04-29 14:50:00,52.56,52.56,52.51,52.55,11700.0,45.6561,45.6561,45.6127,45.6474,11700.0
2014-04-29 14:55:00,52.55,52.63,52.55,52.59,16200.0,45.6474,45.7169,45.6474,45.6822,16200.0
2014-04-29 15:00:00,52.6,52.6,52.57,52.58,11500.0,45.6908,45.6908,45.6648,45.6735,11500.0
2014-04-29 15:05:00,52.58,52.6,52.58,52.59,15100.0,45.6735,45.6908,45.6735,45.6822,15100.0
2014-04-29 15:10:00,52.58,52.59,52.49,52.49,17200.0,45.6735,45.6822,45.5953,45.5953,17200.0
2014-04-29 15:15:00,52.49,52.54,52.45,52.54,23800.0,45.5953,45.6387,45.5605,45.6387,23800.0
2014-04-29 15:20:00,52.54,52.54,52.5,52.51,22000.0,45.6387,45.6387,45.604,45.6127,22000.0
2014-04-29 15:25:00,52.52,52.55,52.51,52.54,22300.0,45.6213,45.6474,45.6127,45.6387,22300.0
2014-04-29 15:30:00,52.53,52.59,52.52,52.56,32200.0,45.63,45.6822,45.6213,45.6561,32200.0
2014-04-29 15:35:00,52.56,52.57,52.54,52.56,26900.0,45.6561,45.6648,45.6387,45.6561,26900.0
2014-04-29 15:40:00,52.56,52.59,52.54,52.54,45300.0,45.6561,45.6822,45.6387,45.6387,45300.0
2014-04-29 15:45:00,52.55,52.6,52.55,52.6,54700.0,45.6474,45.6908,45.6474,45.6908,54700.0
2014-04-29 15:50:00,52.59,52.62,52.59,52.61,67000.0,45.6822,45.7082,45.6822,45.6995,67000.0
2014-04-29 15:55:00,52.6,52.64,52.6,52.63,102400.0,45.6908,45.7256,45.6908,45.7169,102400.0
2014-04-30 09:30:00,52.42,52.44,52.35,52.43,13600.0,45.5345,45.5519,45.4737,45.5432,13600.0
2014-04-30 09:35:00,52.49,52.53,52.44,52.44,3100.0,45.5953,45.63,45.5519,45.5519,3100.0
2014-04-30 09:40:00,52.43,52.48,52.39,52.45,2800.0,45.5432,45.5866,45.5084,45.5605,2800.0
2014-04-30 09:45:00,52.48,52.69,52.43,52.43,10000.0,45.5866,45.769,45.5432,45.5432,10000.0
2014-04-30 09:50:00,52.47,52.56,52.45,52.47,5700.0,45.5779,45.6561,45.5605,45.5779,5700.0
2014-04-30 09:55:00,52.43,52.6,52.41,52.6,5600.0,45.5432,45.6908,45.5258,45.6908,5600.0
2014-04-30 10:00:00,52.6,52.61,52.39,52.39,5800.0,45.6908,45.6995,45.5084,45.5084,5800.0
2014-04-30 10:05:00,52.39,52.46,52.37,52.44,7400.0,45.5084,45.5692,45.491,45.5519,7400.0
2014-04-30 10:10:00,52.46,52.55,52.44,52.5,45400.0,45.5692,45.6474,45.5519,45.604,45400.0
2014-04-30 10:15:00,52.51,52.74,52.51,52.74,30000.0,45.6127,45.8124,45.6127,45.8124,30000.0
2014-04-30 10:20:00,52.73,52.75,52.66,52.74,10400.0,45.8038,45.8211,45.743,45.8124,10400.0
2014-04-30 10:25:00,52.75,52.8,52.74,52.79,9700.0,45.8211,45.8646,45.8124,45.8559,9700.0
2014-04-30 10:30:00,52.79,52.86,52.74,52.74,42100.0,45.8559,45.9167,45.8124,45.8124,42100.0
2014-04-30 10:35:00,52.7,52.75,52.64,52.65,17000.0,45.7777,45.8211,45.7256,45.7343,17000.0
2014-04-30 10:40:00,52.67,52.69,52.64,52.65,22100.0,45.7516,45.769,45.7256,45.7343,22100.0
2014-04-30 10:45:00,52.66,52.69,52.63,52.67,21400.0,45.743,45.769,45.7169,45.7516,21400.0
2014-04-30 10:50:00,52.65,52.8,52.65,52.8,25100.0,45.7343,45.8646,45.7343,45.8646,25100.0
2014-04-30 10:55:00,52.8,52.81,52.73,52.79,40600.0,45.8646,45.8733,45.8038,45.8559,40600.0
2014-04-30 11:00:00,52.77,52.79,52.7,52.78,31700.0,45.8385,45.8559,45.7777,45.8472,31700.0
2014-04-30 11:05:00,52.77,52.79,52.74,52.74,11500.0,45.8385,45.8559,45.8124,45.8124,11500.0
2014-04-30 11:10:00,52.72,52.73,52.66,52.7,13200.0,45.7951,45.8038,45.743,45.7777,13200.0
2014-04-30 11:15:00,52.68,52.82,52.65,52.77,49600.0,45.7603,45.8819,45.7343,45.8385,49600.0
2014-04-30 11:20:00,52.77,52.8,52.74,52.79,18400.0,45.8385,45.8646,45.8124,45.8559,18400.0
2014-04-30 11:25:00,52.78,52.79,52.74,52.78,16700.0,45.8472,45.8559,45.8124,45.8472,16700.0
2014-04-30 11:30:00,52.77,52.84,52.75,52.84,13700.0,45.8385,45.8993,45.8211,45.8993,13700.0
2014-04-30 11:35:00,52.84,52.86,52.74,52.75,16900.0,45.8993,45.9167,45.8124,45.8211,16900.0
2014-04-30 11:40:00,52.75,52.78,52.74,52.76,12400.0,45.8211,45.8472,45.8124,45.8298,12400.0
2014-04-30 11:45:00,52.76,52.76,52.65,52.65,7600.0,45.8298,45.8298,45.7343,45.7343,7600.0
2014-04-30 11:50:00,52.66,52.74,52.66,52.74,10200.0,45.743,45.8124,45.743,45.8124,10200.0
2014-04-30 11:55:00,52.74,52.74,52.64,52.69,6000.0,45.8124,45.8124,45.7256,45.769,6000.0
2014-04-30 12:00:00,52.72,52.75,52.66,52.68,8800.0,45.7951,45.8211,45.743,45.7603,8800.0
2014-04-30 12:05:00,52.68,52.75,52.68,52.73,15100.0,45.7603,45.8211,45.7603,45.8038,15100.0
2014-04-30 12:10:00,52.74,52.76,52.74,52.75,7100.0,45.8124,45.8298,45.8124,45.8211,7100.0
2014-04-30 12:15:00,52.75,52.77,52.75,52.76,14300.0,45.8211,45.8385,45.8211,45.8298,14300.0
2014-04-30 12:20:00,52.76,52.77,52.72,52.72,6700.0,45.8298,45.8385,45.7951,45.7951,6700.0
2014-04-30 12:25:00,52.73,52.73,52.67,52.67,8400.0,45.8038,45.8038,45.7516,45.7516,8400.0
2014-04-30 12:30:00,52.68,52.73,52.65,52.73,7400.0,45.7603,45.8038,45.7343,45.8038,7400.0
2014-04-30 12:35:00,52.77,52.79,52.73,52.73,8000.0,45.8385,45.8559,45.8038,45.8038,8000.0
2014-04-30 12:40:00,52.74,52.75,52.66,52.72,7100.0,45.8124,45.8211,45.743,45.7951,7100.0
2014-04-30 12:45:00,52.73,52.76,52.72,52.74,5000.0,45.8038,45.8298,45.7951,45.8124,5000.0
2014-04-30 12:50:00,52.75,52.76,52.7,52.73,8300.0,45.8211,45.8298,45.7777,45.8038,8300.0
2014-04-30 12:55:00,52.73,52.76,52.71,52.71,8200.0,45.8038,45.8298,45.7864,45.7864,8200.0
2014-04-30 13:00:00,52.72,52.75,52.7,52.7,5600.0,45.7951,45.8211,45.7777,45.7777,5600.0
2014-04-30 13:05:00,52.69,52.75,52.69,52.73,7000.0,45.769,45.8211,45.769,45.8038,7000.0
2014-04-30 13:10:00,52.73,52.74,52.69,52.7,8200.0,45.8038,45.8124,45.769,45.7777,8200.0
2014-04-30 13:15:00,52.7,52.71,52.66,52.66,7300.0,45.7777,45.7864,45.743,45.743,7300.0
2014-04-30 13:20:00,52.65,52.66,52.62,52.62,9300.0,45.7343,45.743,45.7082,45.7082,9300.0
2014-04-30 13:25:00,52.61,52.66,52.61,52.66,6000.0,45.6995,45.743,45.6995,45.743,6000.0
2014-04-30 13:30:00,52.66,52.66,52.62,52.62,6800.0,45.743,45.743,45.7082,45.7082,6800.0
2014-04-30 13:35:00,52.63,52.67,52.62,52.62,8500.0,45.7169,45.7516,45.7082,45.7082,8500.0
2014-04-30 13:40:00,52.62,52.64,52.59,52.63,5500.0,45.7082,45.7256,45.6822,45.7169,5500.0
2014-04-30 13:45:00,52.64,52.67,52.63,52.63,9500.0,45.7256,45.7516,45.7169,45.7169,9500.0
2014-04-30 13:50:00,52.63,52.64,52.61,52.63,3700.0,45.7169,45.7256,45.6995,45.7169,3700.0
2014-04-30 13:55:00,52.64,52.65,52.62,52.62,6300.0,45.7256,45.7343,45.7082,45.7082,6300.0
2014-04-30 14:00:00,52.63,52.73,52.52,52.73,20600.0,45.7169,45.8038,45.6213,45.8038,20600.0
2014-04-30 14:05:00,52.74,52.74,52.61,52.68,12100.0,45.8124,45.8124,45.6995,45.7603,12100.0
2014-04-30 14:10:00,52.69,52.72,52.56,52.62,11100.0,45.769,45.7951,45.6561,45.7082,11100.0
2014-04-30 14:15:00,52.64,52.72,52.63,52.68,9300.0,45.7256,45.7951,45.7169,45.7603,9300.0
2014-04-30 14:20:00,52.68,52.74,52.68,52.74,11700.0,45.7603,45.8124,45.7603,45.8124,11700.0
2014-04-30 14:25:00,52.74,52.75,52.69,52.71,10800.0,45.8124,45.8211,45.769,45.7864,10800.0
2014-04-30 14:30:00,52.71,52.76,52.66,52.72,16000.0,45.7864,45.8298,45.743,45.7951,16000.0
2014-04-30 14:35:00,52.72,52.77,52.67,52.72,10500.0,45.7951,45.8385,45.7516,45.7951,10500.0
2014-04-30 14:40:00,52.72,52.75,52.68,52.7,9600.0,45.7951,45.8211,45.7603,45.7777,9600.0
2014-04-30 14:45:00,52.7,52.77,52.7,52.75,11700.0,45.7777,45.8385,45.7777,45.8211,11700.0
2014-04-30 14:50:00,52.75,52.78,52.72,52.73,18600.0,45.8211,45.8472,45.7951,45.8038,18600.0
2014-04-30 14:55:00,52.74,52.77,52.7,52.74,15100.0,45.8124,45.8385,45.7777,45.8124,15100.0
2014-04-30 15:00:00,52.74,52.77,52.69,52.73,13700.0,45.8124,45.8385,45.769,45.8038,13700.0
2014-04-30 15:05:00,52.73,52.74,52.67,52.69,15300.0,45.8038,45.8124,45.7516,45.769,15300.0
2014-04-30 15:10:00,52.69,52.73,52.69,52.71,14200.0,45.769,45.8038,45.769,45.7864,14200.0
2014-04-30 15:15:00,52.7,52.71,52.6,52.66,14600.0,45.7777,45.7864,45.6908,45.743,14600.0
2014-04-30 15:20:00,52.68,52.68,52.62,52.65,12900.0,45.7603,45.7603,45.7082,45.7343,12900.0
2014-04-30 15:25:00,52.65,52.76,52.65,52.75,30900.0,45.7343,45.8298,45.7343,45.8211,30900.0
2014-04-30 15:30:00,52.74,52.94,52.74,52.93,98000.0,45.8124,45.9862,45.8124,45.9775,98000.0
2014-04-30 15:35:00,52.93,52.99,52.9,52.99,43800.0,45.9775,46.0296,45.9514,46.0296,43800.0
2014-04-30 15:40:00,52.98,53.14,52.97,53.13,46600.0,46.0209,46.1599,46.0122,46.1512,46600.0
2014-04-30 15:45:00,53.13,53.15,52.98,53.06,67900.0,46.1512,46.1686,46.0209,46.0904,67900.0
2014-04-30 15:50:00,53.06,53.14,53.05,53.09,90300.0,46.0904,46.1599,46.0817,46.1165,90300.0
2014-04-30 15:55:00,53.09,53.17,53.08,53.12,129900.0,46.1165,46.186,46.1078,46.1425,129900.0
2014-05-01 09:30:00,53.1,53.23,53.02,53.06,22100.0,46.1252,46.2381,46.0557,46.0904,22100.0
2014-05-01 09:35:00,53.1,53.33,53.06,53.31,31200.0,46.1252,46.3249,46.0904,46.3076,31200.0
2014-05-01 09:40:00,53.3,53.52,53.3,53.39,9400.0,46.2989,46.49,46.2989,46.3771,9400.0
2014-05-01 09:45:00,53.37,53.37,53.22,53.23,5700.0,46.3597,46.3597,46.2294,46.2381,5700.0
2014-05-01 09:50:00,53.21,53.25,53.09,53.14,11000.0,46.2207,46.2555,46.1165,46.1599,11000.0
2014-05-01 09:55:00,53.14,53.18,53.06,53.15,17500.0,46.1599,46.1947,46.0904,46.1686,17500.0
2014-05-01 10:00:00,53.15,53.19,53.04,53.1,6700.0,46.1686,46.2033,46.073,46.1252,6700.0
2014-05-01 10:05:00,53.15,53.32,53.15,53.28,17000.0,46.1686,46.3163,46.1686,46.2815,17000.0
2014-05-01 10:10:00,53.26,53.3,53.19,53.19,4900.0,46.2641,46.2989,46.2033,46.2033,4900.0
2014-05-01 10:15:00,53.17,53.18,53.05,53.18,4700.0,46.186,46.1947,46.0817,46.1947,4700.0
2014-05-01 10:20:00,53.16,53.26,53.13,53.26,4300.0,46.1773,46.2641,46.1512,46.2641,4300.0
2014-05-01 10:25:00,53.27,53.33,53.27,53.32,5500.0,46.2728,46.3249,46.2728,46.3163,5500.0
2014-05-01 10:30:00,53.3,53.34,53.25,53.31,5000.0,46.2989,46.3336,46.2555,46.3076,5000.0
2014-05-01 10:35:00,53.3,53.31,53.25,53.26,9500.0,46.2989,46.3076,46.2555,46.2641,9500.0
2014-05-01 10:40:00,53.25,53.28,53.24,53.26,11800.0,46.2555,46.2815,46.2468,46.2641,11800.0
2014-05-01 10:45:00,53.27,53.31,53.24,53.24,7700.0,46.2728,46.3076,46.2468,46.2468,7700.0
2014-05-01 10:50:00,53.23,53.25,53.2,53.22,7800.0,46.2381,46.2555,46.212,46.2294,7800.0
2014-05-01 10:55:00,53.21,53.23,53.12,53.13,30700.0,46.2207,46.2381,46.1425,46.1512,30700.0
2014-05-01 11:00:00,53.14,53.2,53.14,53.17,5000.0,46.1599,46.212,46.1599,46.186,5000.0
2014-05-01 11:05:00,53.17,53.17,53.09,53.09,4700.0,46.186,46.186,46.1165,46.1165,4700.0
2014-05-01 11:10:00,53.09,53.14,52.98,53.0,94900.0,46.1165,46.1599,46.0209,46.0383,94900.0
2014-05-01 11:15:00,53.0,53.01,52.92,52.97,13600.0,46.0383,46.047,45.9688,46.0122,13600.0
2014-05-01 11:20:00,52.99,53.02,52.83,52.83,13000.0,46.0296,46.0557,45.8906,45.8906,13000.0
2014-05-01 11:25:00,52.86,52.9,52.83,52.9,9100.0,45.9167,45.9514,45.8906,45.9514,9100.0
2014-05-01 11:30:00,52.88,53.09,52.88,53.09,14000.0,45.9341,46.1165,45.9341,46.1165,14000.0
2014-05-01 11:35:00,53.11,53.16,52.99,52.99,28700.0,46.1338,46.1773,46.0296,46.0296,28700.0
2014-05-01 11:40:00,52.98,53.04,52.98,53.02,9900.0,46.0209,46.073,46.0209,46.0557,9900.0
2014-05-01 11:45:00,53.02,53.02,52.87,52.87,10300.0,46.0557,46.0557,45.9254,45.9254,10300.0
2014-05-01 11:50:00,52.87,52.88,52.76,52.79,18200.0,45.9254,45.9341,45.8298,45.8559,18200.0
2014-05-01 11:55:00,52.8,52.85,52.73,52.77,10000.0,45.8646,45.908,45.8038,45.8385,10000.0
2014-05-01 12:00:00,52.79,52.95,52.79,52.95,5800.0,45.8559,45.9949,45.8559,45.9949,5800.0
2014-05-01 12:05:00,52.97,53.0,52.93,53.0,5300.0,46.0122,46.0383,45.9775,46.0383,5300.0
2014-05-01 12:10:00,53.02,53.05,53.0,53.0,8100.0,46.0557,46.0817,46.0383,46.0383,8100.0
2014-05-01 12:15:00,53.0,53.0,52.95,52.99,6100.0,46.0383,46.0383,45.9949,46.0296,6100.0
2014-05-01 12:20:00,52.96,53.04,52.93,53.04,9900.0,46.0036,46.073,45.9775,46.073,9900.0
2014-05-01 12:25:00,53.03,53.09,53.02,53.09,8300.0,46.0644,46.1165,46.0557,46.1165,8300.0
2014-05-01 12:30:00,53.09,53.14,53.09,53.12,6600.0,46.1165,46.1599,46.1165,46.1425,6600.0
2014-05-01 12:35:00,53.12,53.12,53.04,53.04,4300.0,46.1425,46.1425,46.073,46.073,4300.0
2014-05-01 12:40:00,53.04,53.09,53.04,53.06,3000.0,46.073,46.1165,46.073,46.0904,3000.0
2014-05-01 12:45:00,53.06,53.07,53.02,53.05,5200.0,46.0904,46.0991,46.0557,46.0817,5200.0
2014-05-01 12:50:00,53.06,53.09,53.05,53.07,4400.0,46.0904,46.1165,46.0817,46.0991,4400.0
2014-05-01 12:55:00,53.08,53.08,53.03,53.04,5600.0,46.1078,46.1078,46.0644,46.073,5600.0
2014-05-01 13:00:00,53.03,53.04,53.0,53.02,2500.0,46.0644,46.073,46.0383,46.0557,2500.0
2014-05-01 13:05:00,53.01,53.07,53.0,53.05,4900.0,46.047,46.0991,46.0383,46.0817,4900.0
2014-05-01 13:10:00,53.03,53.03,52.96,52.97,5000.0,46.0644,46.0644,46.0036,46.0122,5000.0
2014-05-01 13:15:00,52.97,53.02,52.96,53.02,6600.0,46.0122,46.0557,46.0036,46.0557,6600.0
2014-05-01 13:20:00,53.02,53.02,52.95,52.97,5900.0,46.0557,46.0557,45.9949,46.0122,5900.0
2014-05-01 13:25:00,52.97,52.97,52.91,52.91,3400.0,46.0122,46.0122,45.9601,45.9601,3400.0
2014-05-01 13:30:00,52.9,52.91,52.82,52.9,7300.0,45.9514,45.9601,45.8819,45.9514,7300.0
2014-05-01 13:35:00,52.89,52.94,52.89,52.93,1900.0,45.9427,45.9862,45.9427,45.9775,1900.0
2014-05-01 13:40:00,52.94,52.95,52.86,52.89,9800.0,45.9862,45.9949,45.9167,45.9427,9800.0
2014-05-01 13:45:00,52.9,52.92,52.86,52.87,3500.0,45.9514,45.9688,45.9167,45.9254,3500.0
2014-05-01 13:50:00,52.86,52.87,52.8,52.85,4100.0,45.9167,45.9254,45.8646,45.908,4100.0
2014-05-01 13:55:00,52.84,52.85,52.7,52.76,6300.0,45.8993,45.908,45.7777,45.8298,6300.0
2014-05-01 14:00:00,52.78,52.81,52.78,52.81,1500.0,45.8472,45.8733,45.8472,45.8733,1500.0
2014-05-01 14:05:00,52.83,52.84,52.76,52.78,4600.0,45.8906,45.8993,45.8298,45.8472,4600.0
2014-05-01 14:10:00,52.79,52.84,52.79,52.8,6400.0,45.8559,45.8993,45.8559,45.8646,6400.0
2014-05-01 14:15:00,52.8,52.83,52.78,52.8,2700.0,45.8646,45.8906,45.8472,45.8646,2700.0
2014-05-01 14:20:00,52.79,52.81,52.76,52.81,3900.0,45.8559,45.8733,45.8298,45.8733,3900.0
2014-05-01 14:25:00,52.8,52.8,52.73,52.76,5200.0,45.8646,45.8646,45.8038,45.8298,5200.0
2014-05-01 14:30:00,52.75,52.78,52.72,52.72,7600.0,45.8211,45.8472,45.7951,45.7951,7600.0
2014-05-01 14:35:00,52.71,52.73,52.65,52.65,1800.0,45.7864,45.8038,45.7343,45.7343,1800.0
2014-05-01 14:40:00,52.65,52.66,52.57,52.57,5800.0,45.7343,45.743,45.6648,45.6648,5800.0
2014-05-01 14:45:00,52.58,52.64,52.57,52.64,11100.0,45.6735,45.7256,45.6648,45.7256,11100.0
2014-05-01 14:50:00,52.65,52.65,52.6,52.61,7600.0,45.7343,45.7343,45.6908,45.6995,7600.0
2014-05-01 14:55:00,52.62,52.65,52.59,52.63,11200.0,45.7082,45.7343,45.6822,45.7169,11200.0
2014-05-01 15:00:00,52.64,52.64,52.6,52.61,4600.0,45.7256,45.7256,45.6908,45.6995,4600.0
2014-05-01 15:05:00,52.6,52.6,52.53,52.54,16900.0,45.6908,45.6908,45.63,45.6387,16900.0
2014-05-01 15:10:00,52.54,52.58,52.48,52.58,13100.0,45.6387,45.6735,45.5866,45.6735,13100.0
2014-05-01 15:15:00,52.59,52.62,52.55,52.57,28400.0,45.6822,45.7082,45.6474,45.6648,28400.0
2014-05-01 15:20:00,52.58,52.61,52.54,52.54,10300.0,45.6735,45.6995,45.6387,45.6387,10300.0
2014-05-01 15:25:00,52.53,52.53,52.47,52.52,18900.0,45.63,45.63,45.5779,45.6213,18900.0
2014-05-01 15:30:00,52.51,52.56,52.49,52.56,16100.0,45.6127,45.6561,45.5953,45.6561,16100.0
2014-05-01 15:35:00,52.56,52.6,52.55,52.55,12400.0,45.6561,45.6908,45.6474,45.6474,12400.0
2014-05-01 15:40:00,52.54,52.6,52.53,52.54,18900.0,45.6387,45.6908,45.63,45.6387,18900.0
2014-05-01 15:45:00,52.53,52.53,52.46,52.46,15200.0,45.63,45.63,45.5692,45.5692,15200.0
2014-05-01 15:50:00,52.47,52.58,52.47,52.54,42100.0,45.5779,45.6735,45.5779,45.6387,42100.0
2014-05-01 15:55:00,52.55,52.6,52.53,52.59,46000.0,45.6474,45.6908,45.63,45.6822,46000.0
2014-05-02 09:30:00,52.89,52.91,52.8,52.91,23300.0,45.9427,45.9601,45.8646,45.9601,23300.0
2014-05-02 09:35:00,52.95,53.03,52.92,52.92,11800.0,45.9949,46.0644,45.9688,45.9688,11800.0
2014-05-02 09:40:00,52.93,52.97,52.83,52.9,20200.0,45.9775,46.0122,45.8906,45.9514,20200.0
2014-05-02 09:45:00,52.92,53.01,52.83,52.83,10600.0,45.9688,46.047,45.8906,45.8906,10600.0
2014-05-02 09:50:00,52.81,52.87,52.68,52.69,15700.0,45.8733,45.9254,45.7603,45.769,15700.0
2014-05-02 09:55:00,52.69,52.78,52.63,52.78,11700.0,45.769,45.8472,45.7169,45.8472,11700.0
2014-05-02 10:00:00,52.76,52.86,52.7,52.81,10600.0,45.8298,45.9167,45.7777,45.8733,10600.0
2014-05-02 10:05:00,52.81,52.99,52.81,52.96,11500.0,45.8733,46.0296,45.8733,46.0036,11500.0
2014-05-02 10:10:00,52.96,53.1,52.96,53.02,12500.0,46.0036,46.1252,46.0036,46.0557,12500.0
2014-05-02 10:15:00,53.04,53.12,53.03,53.07,11600.0,46.073,46.1425,46.0644,46.0991,11600.0
2014-05-02 10:20:00,53.1,53.11,53.06,53.06,10100.0,46.1252,46.1338,46.0904,46.0904,10100.0
2014-05-02 10:25:00,53.05,53.1,53.02,53.06,10100.0,46.0817,46.1252,46.0557,46.0904,10100.0
2014-05-02 10:30:00,53.07,53.11,53.01,53.11,6900.0,46.0991,46.1338,46.047,46.1338,6900.0
2014-05-02 10:35:00,53.12,53.14,53.03,53.03,15300.0,46.1425,46.1599,46.0644,46.0644,15300.0
2014-05-02 10:40:00,53.05,53.09,52.9,52.91,10500.0,46.0817,46.1165,45.9514,45.9601,10500.0
2014-05-02 10:45:00,52.89,52.89,52.67,52.7,16200.0,45.9427,45.9427,45.7516,45.7777,16200.0
2014-05-02 10:50:00,52.71,52.74,52.68,52.7,13700.0,45.7864,45.8124,45.7603,45.7777,13700.0
2014-05-02 10:55:00,52.69,52.77,52.67,52.74,17500.0,45.769,45.8385,45.7516,45.8124,17500.0
2014-05-02 11:00:00,52.73,52.84,52.71,52.79,11600.0,45.8038,45.8993,45.7864,45.8559,11600.0
2014-05-02 11:05:00,52.79,52.92,52.79,52.91,16500.0,45.8559,45.9688,45.8559,45.9601,16500.0
2014-05-02 11:10:00,52.9,52.95,52.87,52.89,14000.0,45.9514,45.9949,45.9254,45.9427,14000.0
2014-05-02 11:15:00,52.86,52.91,52.85,52.9,13600.0,45.9167,45.9601,45.908,45.9514,13600.0
2014-05-02 11:20:00,52.9,52.9,52.85,52.85,10100.0,45.9514,45.9514,45.908,45.908,10100.0
2014-05-02 11:25:00,52.85,52.87,52.82,52.82,9500.0,45.908,45.9254,45.8819,45.8819,9500.0
2014-05-02 11:30:00,52.84,52.93,52.84,52.93,12900.0,45.8993,45.9775,45.8993,45.9775,12900.0
2014-05-02 11:35:00,52.92,52.93,52.9,52.91,8000.0,45.9688,45.9775,45.9514,45.9601,8000.0
2014-05-02 11:40:00,52.91,52.93,52.88,52.9,9800.0,45.9601,45.9775,45.9341,45.9514,9800.0
2014-05-02 11:45:00,52.89,52.98,52.89,52.98,14600.0,45.9427,46.0209,45.9427,46.0209,14600.0
2014-05-02 11:50:00,52.97,53.02,52.97,53.01,7600.0,46.0122,46.0557,46.0122,46.047,7600.0
2014-05-02 11:55:00,53.0,53.02,52.95,52.95,9500.0,46.0383,46.0557,45.9949,45.9949,9500.0
2014-05-02 12:00:00,52.95,52.98,52.94,52.98,17400.0,45.9949,46.0209,45.9862,46.0209,17400.0
2014-05-02 12:05:00,52.97,52.98,52.95,52.97,47800.0,46.0122,46.0209,45.9949,46.0122,47800.0
2014-05-02 12:10:00,52.97,53.06,52.97,53.06,13200.0,46.0122,46.0904,46.0122,46.0904,13200.0
2014-05-02 12:15:00,53.08,53.08,53.06,53.07,4900.0,46.1078,46.1078,46.0904,46.0991,4900.0
2014-05-02 12:20:00,53.08,53.08,53.02,53.03,8300.0,46.1078,46.1078,46.0557,46.0644,8300.0
2014-05-02 12:25:00,53.03,53.04,52.99,53.01,11600.0,46.0644,46.073,46.0296,46.047,11600.0
2014-05-02 12:30:00,53.01,53.07,53.0,53.06,4800.0,46.047,46.0991,46.0383,46.0904,4800.0
2014-05-02 12:35:00,53.06,53.12,53.06,53.11,10200.0,46.0904,46.1425,46.0904,46.1338,10200.0
2014-05-02 12:40:00,53.12,53.16,53.12,53.16,6400.0,46.1425,46.1773,46.1425,46.1773,6400.0
2014-05-02 12:45:00,53.15,53.2,53.15,53.18,8000.0,46.1686,46.212,46.1686,46.1947,8000.0
2014-05-02 12:50:00,53.18,53.19,53.15,53.17,3700.0,46.1947,46.2033,46.1686,46.186,3700.0
2014-05-02 12:55:00,53.16,53.17,53.14,53.17,6200.0,46.1773,46.186,46.1599,46.186,6200.0
2014-05-02 13:00:00,53.16,53.17,53.14,53.17,5000.0,46.1773,46.186,46.1599,46.186,5000.0
2014-05-02 13:05:00,53.16,53.16,53.08,53.11,27300.0,46.1773,46.1773,46.1078,46.1338,27300.0
2014-05-02 13:10:00,53.1,53.11,53.04,53.04,8500.0,46.1252,46.1338,46.073,46.073,8500.0
2014-05-02 13:15:00,53.04,53.04,53.0,53.0,12200.0,46.073,46.073,46.0383,46.0383,12200.0
2014-05-02 13:20:00,53.01,53.03,53.01,53.03,4200.0,46.047,46.0644,46.047,46.0644,4200.0
2014-05-02 13:25:00,53.03,53.03,52.98,52.99,13600.0,46.0644,46.0644,46.0209,46.0296,13600.0
2014-05-02 13:30:00,52.99,53.03,52.98,53.0,12700.0,46.0296,46.0644,46.0209,46.0383,12700.0
2014-05-02 13:35:00,53.0,53.0,52.96,52.97,11800.0,46.0383,46.0383,46.0036,46.0122,11800.0
2014-05-02 13:40:00,52.98,52.99,52.94,52.96,5400.0,46.0209,46.0296,45.9862,46.0036,5400.0
2014-05-02 13:45:00,52.96,52.98,52.93,52.95,26600.0,46.0036,46.0209,45.9775,45.9949,26600.0
2014-05-02 13:50:00,52.95,52.96,52.89,52.89,3300.0,45.9949,46.0036,45.9427,45.9427,3300.0
2014-05-02 13:55:00,52.88,52.88,52.82,52.83,2500.0,45.9341,45.9341,45.8819,45.8906,2500.0
2014-05-02 14:00:00,52.82,52.82,52.76,52.78,6100.0,45.8819,45.8819,45.8298,45.8472,6100.0
2014-05-02 14:05:00,52.79,52.81,52.75,52.76,10800.0,45.8559,45.8733,45.8211,45.8298,10800.0
2014-05-02 14:10:00,52.76,52.79,52.74,52.79,11800.0,45.8298,45.8559,45.8124,45.8559,11800.0
2014-05-02 14:15:00,52.79,52.84,52.77,52.84,6300.0,45.8559,45.8993,45.8385,45.8993,6300.0
2014-05-02 14:20:00,52.84,52.86,52.84,52.85,7100.0,45.8993,45.9167,45.8993,45.908,7100.0
2014-05-02 14:25:00,52.84,52.86,52.81,52.85,7200.0,45.8993,45.9167,45.8733,45.908,7200.0
2014-05-02 14:30:00,52.84,52.86,52.83,52.86,3800.0,45.8993,45.9167,45.8906,45.9167,3800.0
2014-05-02 14:35:00,52.87,52.92,52.87,52.91,6200.0,45.9254,45.9688,45.9254,45.9601,6200.0
2014-05-02 14:40:00,52.91,52.93,52.87,52.89,12800.0,45.9601,45.9775,45.9254,45.9427,12800.0
2014-05-02 14:45:00,52.9,52.9,52.85,52.86,7900.0,45.9514,45.9514,45.908,45.9167,7900.0
2014-05-02 14:50:00,52.87,52.92,52.87,52.88,9000.0,45.9254,45.9688,45.9254,45.9341,9000.0
2014-05-02 14:55:00,52.88,52.92,52.87,52.9,10600.0,45.9341,45.9688,45.9254,45.9514,10600.0
2014-05-02 15:00:00,52.89,52.93,52.89,52.91,15400.0,45.9427,45.9775,45.9427,45.9601,15400.0
2014-05-02 15:05:00,52.91,52.98,52.91,52.96,22200.0,45.9601,46.0209,45.9601,46.0036,22200.0
2014-05-02 15:10:00,52.94,53.05,52.94,53.05,21300.0,45.9862,46.0817,45.9862,46.0817,21300.0
2014-05-02 15:15:00,53.05,53.07,53.02,53.02,8600.0,46.0817,46.0991,46.0557,46.0557,8600.0
2014-05-02 15:20:00,53.03,53.11,53.02,53.11,57200.0,46.0644,46.1338,46.0557,46.1338,57200.0
2014-05-02 15:25:00,53.11,53.12,53.08,53.09,21000.0,46.1338,46.1425,46.1078,46.1165,21000.0
2014-05-02 15:30:00,53.1,53.16,53.1,53.14,34900.0,46.1252,46.1773,46.1252,46.1599,34900.0
2014-05-02 15:35:00,53.13,53.16,53.07,53.07,48900.0,46.1512,46.1773,46.0991,46.0991,48900.0
2014-05-02 15:40:00,53.08,53.17,53.07,53.17,27700.0,46.1078,46.186,46.0991,46.186,27700.0
2014-05-02 15:45:00,53.17,53.2,53.02,53.02,41100.0,46.186,46.212,46.0557,46.0557,41100.0
2014-05-02 15:50:00,53.03,53.11,53.03,53.05,61800.0,46.0644,46.1338,46.0644,46.0817,61800.0
2014-05-02 15:55:00,53.05,53.06,52.98,52.99,149900.0,46.0817,46.0904,46.0209,46.0296,149900.0
2014-05-05 09:30:00,52.67,52.7,52.47,52.55,16000.0,45.7516,45.7777,45.5779,45.6474,16000.0
2014-05-05 09:35:00,52.55,52.55,52.47,52.51,12500.0,45.6474,45.6474,45.5779,45.6127,12500.0
2014-05-05 09:40:00,52.53,52.55,52.45,52.53,5800.0,45.63,45.6474,45.5605,45.63,5800.0
2014-05-05 09:45:00,52.51,52.52,52.22,52.27,21600.0,45.6127,45.6213,45.3608,45.4042,21600.0
2014-05-05 09:50:00,52.22,52.41,52.22,52.37,15600.0,45.3608,45.5258,45.3608,45.491,15600.0
2014-05-05 09:55:00,52.34,52.38,52.26,52.33,25700.0,45.465,45.4997,45.3955,45.4563,25700.0
2014-05-05 10:00:00,52.35,52.4,52.22,52.27,21400.0,45.4737,45.5171,45.3608,45.4042,21400.0
2014-05-05 10:05:00,52.25,52.27,52.17,52.18,13700.0,45.3868,45.4042,45.3173,45.326,13700.0
2014-05-05 10:10:00,52.21,52.34,52.2,52.28,11800.0,45.3521,45.465,45.3434,45.4129,11800.0
2014-05-05 10:15:00,52.31,52.52,52.29,52.49,20800.0,45.4389,45.6213,45.4216,45.5953,20800.0
2014-05-05 10:20:00,52.49,52.56,52.41,52.49,19500.0,45.5953,45.6561,45.5258,45.5953,19500.0
2014-05-05 10:25:00,52.49,52.5,52.38,52.4,6000.0,45.5953,45.604,45.4997,45.5171,6000.0
2014-05-05 10:30:00,52.38,52.51,52.37,52.48,13600.0,45.4997,45.6127,45.491,45.5866,13600.0
2014-05-05 10:35:00,52.49,52.66,52.47,52.6,36800.0,45.5953,45.743,45.5779,45.6908,36800.0
2014-05-05 10:40:00,52.6,52.76,52.6,52.74,8600.0,45.6908,45.8298,45.6908,45.8124,8600.0
2014-05-05 10:45:00,52.75,52.8,52.61,52.63,8800.0,45.8211,45.8646,45.6995,45.7169,8800.0
2014-05-05 10:50:00,52.63,52.69,52.6,52.68,8600.0,45.7169,45.769,45.6908,45.7603,8600.0
2014-05-05 10:55:00,52.68,52.69,52.59,52.59,6000.0,45.7603,45.769,45.6822,45.6822,6000.0
2014-05-05 11:00:00,52.61,52.61,52.55,52.55,8800.0,45.6995,45.6995,45.6474,45.6474,8800.0
2014-05-05 11:05:00,52.54,52.59,52.54,52.57,8100.0,45.6387,45.6822,45.6387,45.6648,8100.0
2014-05-05 11:10:00,52.58,52.69,52.57,52.69,12200.0,45.6735,45.769,45.6648,45.769,12200.0
2014-05-05 11:15:00,52.69,52.74,52.66,52.7,14600.0,45.769,45.8124,45.743,45.7777,14600.0
2014-05-05 11:20:00,52.71,52.85,52.7,52.82,9500.0,45.7864,45.908,45.7777,45.8819,9500.0
2014-05-05 11:25:00,52.82,52.83,52.78,52.82,9900.0,45.8819,45.8906,45.8472,45.8819,9900.0
2014-05-05 11:30:00,52.83,52.89,52.83,52.87,6600.0,45.8906,45.9427,45.8906,45.9254,6600.0
2014-05-05 11:35:00,52.87,52.89,52.84,52.86,7000.0,45.9254,45.9427,45.8993,45.9167,7000.0
2014-05-05 11:40:00,52.87,52.91,52.84,52.85,11100.0,45.9254,45.9601,45.8993,45.908,11100.0
2014-05-05 11:45:00,52.86,52.87,52.82,52.85,10300.0,45.9167,45.9254,45.8819,45.908,10300.0
2014-05-05 11:50:00,52.86,52.88,52.81,52.84,13800.0,45.9167,45.9341,45.8733,45.8993,13800.0
2014-05-05 11:55:00,52.85,52.86,52.84,52.84,6300.0,45.908,45.9167,45.8993,45.8993,6300.0
2014-05-05 12:00:00,52.84,52.85,52.81,52.81,5800.0,45.8993,45.908,45.8733,45.8733,5800.0
2014-05-05 12:05:00,52.82,52.82,52.73,52.73,8700.0,45.8819,45.8819,45.8038,45.8038,8700.0
2014-05-05 12:10:00,52.73,52.84,52.73,52.84,6200.0,45.8038,45.8993,45.8038,45.8993,6200.0
2014-05-05 12:15:00,52.87,52.89,52.86,52.89,4200.0,45.9254,45.9427,45.9167,45.9427,4200.0
2014-05-05 12:20:00,52.9,52.93,52.88,52.92,5300.0,45.9514,45.9775,45.9341,45.9688,5300.0
2014-05-05 12:25:00,52.92,52.92,52.88,52.9,5900.0,45.9688,45.9688,45.9341,45.9514,5900.0
2014-05-05 12:30:00,52.9,52.9,52.88,52.89,3700.0,45.9514,45.9514,45.9341,45.9427,3700.0
2014-05-05 12:35:00,52.91,52.93,52.9,52.93,2600.0,45.9601,45.9775,45.9514,45.9775,2600.0
2014-05-05 12:40:00,52.92,52.93,52.88,52.9,9600.0,45.9688,45.9775,45.9341,45.9514,9600.0
2014-05-05 12:45:00,52.9,52.94,52.9,52.91,5700.0,45.9514,45.9862,45.9514,45.9601,5700.0
2014-05-05 12:50:00,52.9,52.9,52.88,52.9,5500.0,45.9514,45.9514,45.9341,45.9514,5500.0
2014-05-05 12:55:00,52.89,52.89,52.82,52.84,4000.0,45.9427,45.9427,45.8819,45.8993,4000.0
2014-05-05 13:00:00,52.83,52.85,52.83,52.84,5700.0,45.8906,45.908,45.8906,45.8993,5700.0
2014-05-05 13:05:00,52.83,52.87,52.83,52.87,2200.0,45.8906,45.9254,45.8906,45.9254,2200.0
2014-05-05 13:10:00,52.87,52.88,52.81,52.82,7800.0,45.9254,45.9341,45.8733,45.8819,7800.0
2014-05-05 13:15:00,52.82,52.82,52.78,52.82,5400.0,45.8819,45.8819,45.8472,45.8819,5400.0
2014-05-05 13:20:00,52.83,52.84,52.8,52.81,8100.0,45.8906,45.8993,45.8646,45.8733,8100.0
2014-05-05 13:25:00,52.82,52.85,52.82,52.83,5300.0,45.8819,45.908,45.8819,45.8906,5300.0
2014-05-05 13:30:00,52.84,52.86,52.84,52.86,7400.0,45.8993,45.9167,45.8993,45.9167,7400.0
2014-05-05 13:35:00,52.84,52.84,52.8,52.8,4200.0,45.8993,45.8993,45.8646,45.8646,4200.0
2014-05-05 13:40:00,52.79,52.81,52.78,52.81,8100.0,45.8559,45.8733,45.8472,45.8733,8100.0
2014-05-05 13:45:00,52.8,52.82,52.8,52.82,2300.0,45.8646,45.8819,45.8646,45.8819,2300.0
2014-05-05 13:50:00,52.82,52.84,52.81,52.84,4700.0,45.8819,45.8993,45.8733,45.8993,4700.0
2014-05-05 13:55:00,52.84,52.85,52.83,52.83,4700.0,45.8993,45.908,45.8906,45.8906,4700.0
2014-05-05 14:00:00,52.83,52.84,52.77,52.79,33500.0,45.8906,45.8993,45.8385,45.8559,33500.0
2014-05-05 14:05:00,52.81,52.83,52.8,52.82,10900.0,45.8733,45.8906,45.8646,45.8819,10900.0
2014-05-05 14:10:00,52.82,52.83,52.82,52.82,4100.0,45.8819,45.8906,45.8819,45.8819,4100.0
2014-05-05 14:15:00,52.82,52.83,52.82,52.83,16500.0,45.8819,45.8906,45.8819,45.8906,16500.0
2014-05-05 14:20:00,52.81,52.83,52.81,52.82,5600.0,45.8733,45.8906,45.8733,45.8819,5600.0
2014-05-05 14:25:00,52.82,52.83,52.76,52.76,11700.0,45.8819,45.8906,45.8298,45.8298,11700.0
2014-05-05 14:30:00,52.76,52.81,52.76,52.8,8500.0,45.8298,45.8733,45.8298,45.8646,8500.0
2014-05-05 14:35:00,52.8,52.81,52.79,52.8,32300.0,45.8646,45.8733,45.8559,45.8646,32300.0
2014-05-05 14:40:00,52.8,52.8,52.71,52.75,54600.0,45.8646,45.8646,45.7864,45.8211,54600.0
2014-05-05 14:45:00,52.76,52.83,52.74,52.83,14600.0,45.8298,45.8906,45.8124,45.8906,14600.0
2014-05-05 14:50:00,52.82,52.84,52.82,52.83,9400.0,45.8819,45.8993,45.8819,45.8906,9400.0
2014-05-05 14:55:00,52.83,52.87,52.82,52.86,6200.0,45.8906,45.9254,45.8819,45.9167,6200.0
2014-05-05 15:00:00,52.86,52.87,52.83,52.83,5800.0,45.9167,45.9254,45.8906,45.8906,5800.0
2014-05-05 15:05:00,52.84,52.85,52.83,52.85,8200.0,45.8993,45.908,45.8906,45.908,8200.0
2014-05-05 15:10:00,52.86,52.86,52.78,52.82,22400.0,45.9167,45.9167,45.8472,45.8819,22400.0
2014-05-05 15:15:00,52.83,52.83,52.79,52.8,11700.0,45.8906,45.8906,45.8559,45.8646,11700.0
2014-05-05 15:20:00,52.8,52.83,52.8,52.82,12300.0,45.8646,45.8906,45.8646,45.8819,12300.0
2014-05-05 15:25:00,52.83,52.87,52.83,52.87,11100.0,45.8906,45.9254,45.8906,45.9254,11100.0
2014-05-05 15:30:00,52.87,52.89,52.8,52.87,40600.0,45.9254,45.9427,45.8646,45.9254,40600.0
2014-05-05 15:35:00,52.88,52.9,52.84,52.85,31300.0,45.9341,45.9514,45.8993,45.908,31300.0
2014-05-05 15:40:00,52.85,52.91,52.84,52.85,25100.0,45.908,45.9601,45.8993,45.908,25100.0
2014-05-05 15:45:00,52.85,52.91,52.85,52.88,26500.0,45.908,45.9601,45.908,45.9341,26500.0
2014-05-05 15:50:00,52.87,52.91,52.87,52.89,26200.0,45.9254,45.9601,45.9254,45.9427,26200.0
2014-05-05 15:55:00,52.9,52.9,52.82,52.87,48200.0,45.9514,45.9514,45.8819,45.9254,48200.0
2014-05-06 09:30:00,52.74,52.77,52.44,52.5,17400.0,45.8124,45.8385,45.5519,45.604,17400.0
2014-05-06 09:35:00,52.49,52.6,52.46,52.51,6200.0,45.5953,45.6908,45.5692,45.6127,6200.0
2014-05-06 09:40:00,52.47,52.59,52.41,52.59,5600.0,45.5779,45.6822,45.5258,45.6822,5600.0
2014-05-06 09:45:00,52.55,52.81,52.55,52.79,6900.0,45.6474,45.8733,45.6474,45.8559,6900.0
2014-05-06 09:50:00,52.8,52.8,52.64,52.71,4200.0,45.8646,45.8646,45.7256,45.7864,4200.0
2014-05-06 09:55:00,52.75,52.78,52.69,52.78,3300.0,45.8211,45.8472,45.769,45.8472,3300.0
2014-05-06 10:00:00,52.77,52.78,52.72,52.77,2500.0,45.8385,45.8472,45.7951,45.8385,2500.0
2014-05-06 10:05:00,52.76,52.78,52.65,52.66,7700.0,45.8298,45.8472,45.7343,45.743,7700.0
2014-05-06 10:10:00,52.64,52.79,52.64,52.77,3900.0,45.7256,45.8559,45.7256,45.8385,3900.0
2014-05-06 10:15:00,52.82,52.83,52.76,52.76,8100.0,45.8819,45.8906,45.8298,45.8298,8100.0
2014-05-06 10:20:00,52.76,52.88,52.75,52.86,4900.0,45.8298,45.9341,45.8211,45.9167,4900.0
2014-05-06 10:25:00,52.85,52.85,52.73,52.78,22300.0,45.908,45.908,45.8038,45.8472,22300.0
2014-05-06 10:30:00,52.77,52.96,52.77,52.93,5500.0,45.8385,46.0036,45.8385,45.9775,5500.0
2014-05-06 10:35:00,52.92,52.93,52.86,52.86,5600.0,45.9688,45.9775,45.9167,45.9167,5600.0
2014-05-06 10:40:00,52.85,52.85,52.79,52.83,5600.0,45.908,45.908,45.8559,45.8906,5600.0
2014-05-06 10:45:00,52.81,52.82,52.73,52.8,5600.0,45.8733,45.8819,45.8038,45.8646,5600.0
2014-05-06 10:50:00,52.83,52.83,52.66,52.66,5000.0,45.8906,45.8906,45.743,45.743,5000.0
2014-05-06 10:55:00,52.63,52.71,52.61,52.61,8900.0,45.7169,45.7864,45.6995,45.6995,8900.0
2014-05-06 11:00:00,52.57,52.58,52.51,52.58,4600.0,45.6648,45.6735,45.6127,45.6735,4600.0
2014-05-06 11:05:00,52.58,52.58,52.57,52.58,2700.0,45.6735,45.6735,45.6648,45.6735,2700.0
2014-05-06 11:10:00,52.58,52.69,52.58,52.69,3700.0,45.6735,45.769,45.6735,45.769,3700.0
2014-05-06 11:15:00,52.66,52.69,52.64,52.66,5600.0,45.743,45.769,45.7256,45.743,5600.0
2014-05-06 11:20:00,52.68,52.73,52.67,52.73,4100.0,45.7603,45.8038,45.7516,45.8038,4100.0
2014-05-06 11:25:00,52.75,52.75,52.67,52.69,4100.0,45.8211,45.8211,45.7516,45.769,4100.0
2014-05-06 11:30:00,52.68,52.77,52.68,52.77,3600.0,45.7603,45.8385,45.7603,45.8385,3600.0
2014-05-06 11:35:00,52.76,52.8,52.7,52.8,3000.0,45.8298,45.8646,45.7777,45.8646,3000.0
2014-05-06 11:40:00,52.78,52.79,52.7,52.76,11200.0,45.8472,45.8559,45.7777,45.8298,11200.0
2014-05-06 11:45:00,52.75,52.77,52.71,52.77,3100.0,45.8211,45.8385,45.7864,45.8385,3100.0
2014-05-06 11:50:00,52.75,52.75,52.67,52.69,53900.0,45.8211,45.8211,45.7516,45.769,53900.0
2014-05-06 11:55:00,52.69,52.76,52.68,52.74,5600.0,45.769,45.8298,45.7603,45.8124,5600.0
2014-05-06 12:00:00,52.71,52.77,52.67,52.67,6300.0,45.7864,45.8385,45.7516,45.7516,6300.0
2014-05-06 12:05:00,52.69,52.71,52.66,52.69,6400.0,45.769,45.7864,45.743,45.769,6400.0
2014-05-06 12:10:00,52.69,52.75,52.67,52.72,4700.0,45.769,45.8211,45.7516,45.7951,4700.0
2014-05-06 12:15:00,52.7,52.71,52.64,52.68,4700.0,45.7777,45.7864,45.7256,45.7603,4700.0
2014-05-06 12:20:00,52.68,52.68,52.59,52.68,4700.0,45.7603,45.7603,45.6822,45.7603,4700.0
2014-05-06 12:25:00,52.66,52.7,52.63,52.68,6100.0,45.743,45.7777,45.7169,45.7603,6100.0
2014-05-06 12:30:00,52.67,52.7,52.66,52.7,3600.0,45.7516,45.7777,45.743,45.7777,3600.0
2014-05-06 12:35:00,52.69,52.7,52.65,52.65,4900.0,45.769,45.7777,45.7343,45.7343,4900.0
2014-05-06 12:40:00,52.66,52.69,52.66,52.68,2700.0,45.743,45.769,45.743,45.7603,2700.0
2014-05-06 12:45:00,52.68,52.69,52.63,52.64,5900.0,45.7603,45.769,45.7169,45.7256,5900.0
2014-05-06 12:50:00,52.65,52.7,52.62,52.63,4200.0,45.7343,45.7777,45.7082,45.7169,4200.0
2014-05-06 12:55:00,52.62,52.69,52.62,52.66,5200.0,45.7082,45.769,45.7082,45.743,5200.0
2014-05-06 13:00:00,52.67,52.68,52.66,52.66,4900.0,45.7516,45.7603,45.743,45.743,4900.0
2014-05-06 13:05:00,52.67,52.68,52.63,52.65,4000.0,45.7516,45.7603,45.7169,45.7343,4000.0
2014-05-06 13:10:00,52.65,52.66,52.63,52.65,4100.0,45.7343,45.743,45.7169,45.7343,4100.0
2014-05-06 13:15:00,52.65,52.67,52.63,52.63,6900.0,45.7343,45.7516,45.7169,45.7169,6900.0
2014-05-06 13:20:00,52.63,52.65,52.62,52.63,3200.0,45.7169,45.7343,45.7082,45.7169,3200.0
2014-05-06 13:25:00,52.63,52.64,52.55,52.6,7500.0,45.7169,45.7256,45.6474,45.6908,7500.0
2014-05-06 13:30:00,52.57,52.62,52.57,52.57,6000.0,45.6648,45.7082,45.6648,45.6648,6000.0
2014-05-06 13:35:00,52.57,52.59,52.53,52.53,6400.0,45.6648,45.6822,45.63,45.63,6400.0
2014-05-06 13:40:00,52.53,52.54,52.45,52.45,5400.0,45.63,45.6387,45.5605,45.5605,5400.0
2014-05-06 13:45:00,52.44,52.5,52.42,52.44,7200.0,45.5519,45.604,45.5345,45.5519,7200.0
2014-05-06 13:50:00,52.44,52.47,52.42,52.44,9100.0,45.5519,45.5779,45.5345,45.5519,9100.0
2014-05-06 13:55:00,52.44,52.45,52.36,52.37,10700.0,45.5519,45.5605,45.4824,45.491,10700.0
2014-05-06 14:00:00,52.38,52.39,52.34,52.36,8000.0,45.4997,45.5084,45.465,45.4824,8000.0
2014-05-06 14:05:00,52.35,52.36,52.26,52.35,7100.0,45.4737,45.4824,45.3955,45.4737,7100.0
2014-05-06 14:10:00,52.34,52.37,52.33,52.35,8300.0,45.465,45.491,45.4563,45.4737,8300.0
2014-05-06 14:15:00,52.35,52.44,52.35,52.44,8300.0,45.4737,45.5519,45.4737,45.5519,8300.0
2014-05-06 14:20:00,52.44,52.44,52.35,52.35,17600.0,45.5519,45.5519,45.4737,45.4737,17600.0
2014-05-06 14:25:00,52.36,52.38,52.31,52.31,7900.0,45.4824,45.4997,45.4389,45.4389,7900.0
2014-05-06 14:30:00,52.31,52.31,52.23,52.28,16500.0,45.4389,45.4389,45.3694,45.4129,16500.0
2014-05-06 14:35:00,52.27,52.27,52.19,52.22,11200.0,45.4042,45.4042,45.3347,45.3608,11200.0
2014-05-06 14:40:00,52.23,52.3,52.22,52.29,8100.0,45.3694,45.4302,45.3608,45.4216,8100.0
2014-05-06 14:45:00,52.28,52.34,52.28,52.31,8800.0,45.4129,45.465,45.4129,45.4389,8800.0
2014-05-06 14:50:00,52.3,52.32,52.27,52.28,10700.0,45.4302,45.4476,45.4042,45.4129,10700.0
2014-05-06 14:55:00,52.27,52.31,52.24,52.26,16600.0,45.4042,45.4389,45.3781,45.3955,16600.0
2014-05-06 15:00:00,52.26,52.26,52.13,52.14,24900.0,45.3955,45.3955,45.2826,45.2913,24900.0
2014-05-06 15:05:00,52.15,52.16,52.1,52.11,23200.0,45.2999,45.3086,45.2565,45.2652,23200.0
2014-05-06 15:10:00,52.11,52.19,52.0,52.18,42500.0,45.2652,45.3347,45.1696,45.326,42500.0
2014-05-06 15:15:00,52.18,52.23,52.18,52.18,18700.0,45.326,45.3694,45.326,45.326,18700.0
2014-05-06 15:20:00,52.18,52.21,52.09,52.09,33000.0,45.326,45.3521,45.2478,45.2478,33000.0
2014-05-06 15:25:00,52.1,52.1,52.0,52.0,34700.0,45.2565,45.2565,45.1696,45.1696,34700.0
2014-05-06 15:30:00,52.0,52.03,51.97,52.03,55000.0,45.1696,45.1957,45.1436,45.1957,55000.0
2014-05-06 15:35:00,52.03,52.07,52.02,52.04,29300.0,45.1957,45.2305,45.187,45.2044,29300.0
2014-05-06 15:40:00,52.05,52.06,52.01,52.06,42600.0,45.2131,45.2218,45.1783,45.2218,42600.0
2014-05-06 15:45:00,52.05,52.13,52.05,52.13,37500.0,45.2131,45.2826,45.2131,45.2826,37500.0
2014-05-06 15:50:00,52.12,52.13,52.04,52.06,49100.0,45.2739,45.2826,45.2044,45.2218,49100.0
2014-05-06 15:55:00,52.07,52.1,52.05,52.09,74000.0,45.2305,45.2565,45.2131,45.2478,74000.0
2014-05-07 09:30:00,52.1,52.36,52.1,52.36,30500.0,45.2565,45.4824,45.2565,45.4824,30500.0
2014-05-07 09:35:00,52.36,52.4,52.3,52.4,14000.0,45.4824,45.5171,45.4302,45.5171,14000.0
2014-05-07 09:40:00,52.41,52.46,52.33,52.44,13900.0,45.5258,45.5692,45.4563,45.5519,13900.0
2014-05-07 09:45:00,52.45,52.64,52.32,52.63,95800.0,45.5605,45.7256,45.4476,45.7169,95800.0
2014-05-07 09:50:00,52.66,52.66,52.46,52.49,43600.0,45.743,45.743,45.5692,45.5953,43600.0
2014-05-07 09:55:00,52.46,52.46,52.28,52.28,14200.0,45.5692,45.5692,45.4129,45.4129,14200.0
2014-05-07 10:00:00,52.3,52.39,52.27,52.38,14300.0,45.4302,45.5084,45.4042,45.4997,14300.0
2014-05-07 10:05:00,52.38,52.38,52.08,52.08,8500.0,45.4997,45.4997,45.2391,45.2391,8500.0
2014-05-07 10:10:00,52.11,52.11,51.85,51.89,24200.0,45.2652,45.2652,45.0394,45.0741,24200.0
2014-05-07 10:15:00,51.87,51.99,51.81,51.95,9500.0,45.0567,45.161,45.0046,45.1262,9500.0
2014-05-07 10:20:00,51.97,52.02,51.86,51.93,23100.0,45.1436,45.187,45.048,45.1088,23100.0
2014-05-07 10:25:00,51.93,51.93,51.8,51.8,21800.0,45.1088,45.1088,44.9959,44.9959,21800.0
2014-05-07 10:30:00,51.82,51.82,51.58,51.62,30700.0,45.0133,45.0133,44.8048,44.8396,30700.0
2014-05-07 10:35:00,51.63,51.87,51.58,51.85,26400.0,44.8482,45.0567,44.8048,45.0394,26400.0
2014-05-07 10:40:00,51.87,51.99,51.83,51.9,14600.0,45.0567,45.161,45.022,45.0828,14600.0
2014-05-07 10:45:00,51.91,52.02,51.89,51.94,11100.0,45.0915,45.187,45.0741,45.1175,11100.0
2014-05-07 10:50:00,52.01,52.05,51.88,51.89,8000.0,45.1783,45.2131,45.0654,45.0741,8000.0
2014-05-07 10:55:00,51.92,51.94,51.82,51.84,3600.0,45.1002,45.1175,45.0133,45.0307,3600.0
2014-05-07 11:00:00,51.87,51.87,51.75,51.75,7400.0,45.0567,45.0567,44.9525,44.9525,7400.0
2014-05-07 11:05:00,51.74,51.78,51.7,51.78,3800.0,44.9438,44.9785,44.9091,44.9785,3800.0
2014-05-07 11:10:00,51.79,51.88,51.73,51.88,20300.0,44.9872,45.0654,44.9351,45.0654,20300.0
2014-05-07 11:15:00,51.84,51.87,51.66,51.66,12300.0,45.0307,45.0567,44.8743,44.8743,12300.0
2014-05-07 11:20:00,51.65,51.67,51.54,51.62,10600.0,44.8656,44.883,44.7701,44.8396,10600.0
2014-05-07 11:25:00,51.62,51.7,51.62,51.68,3800.0,44.8396,44.9091,44.8396,44.8917,3800.0
2014-05-07 11:30:00,51.7,51.8,51.64,51.8,3500.0,44.9091,44.9959,44.8569,44.9959,3500.0
2014-05-07 11:35:00,51.8,51.89,51.8,51.89,6200.0,44.9959,45.0741,44.9959,45.0741,6200.0
2014-05-07 11:40:00,51.93,52.01,51.89,51.99,6000.0,45.1088,45.1783,45.0741,45.161,6000.0
2014-05-07 11:45:00,52.04,52.08,52.04,52.05,4300.0,45.2044,45.2391,45.2044,45.2131,4300.0
2014-05-07 11:50:00,52.05,52.06,52.04,52.04,2600.0,45.2131,45.2218,45.2044,45.2044,2600.0
2014-05-07 11:55:00,52.06,52.14,52.03,52.03,10500.0,45.2218,45.2913,45.1957,45.1957,10500.0
2014-05-07 12:00:00,52.04,52.04,51.98,51.98,3400.0,45.2044,45.2044,45.1523,45.1523,3400.0
2014-05-07 12:05:00,51.97,52.05,51.97,52.05,1900.0,45.1436,45.2131,45.1436,45.2131,1900.0
2014-05-07 12:10:00,52.05,52.1,52.05,52.08,4200.0,45.2131,45.2565,45.2131,45.2391,4200.0
2014-05-07 12:15:00,52.09,52.12,52.08,52.12,3200.0,45.2478,45.2739,45.2391,45.2739,3200.0
2014-05-07 12:20:00,52.13,52.18,52.12,52.18,4900.0,45.2826,45.326,45.2739,45.326,4900.0
2014-05-07 12:25:00,52.18,52.18,52.08,52.08,4700.0,45.326,45.326,45.2391,45.2391,4700.0
2014-05-07 12:30:00,52.08,52.11,52.05,52.06,3100.0,45.2391,45.2652,45.2131,45.2218,3100.0
2014-05-07 12:35:00,52.06,52.1,52.06,52.07,4500.0,45.2218,45.2565,45.2218,45.2305,4500.0
2014-05-07 12:40:00,52.08,52.12,52.04,52.04,5500.0,45.2391,45.2739,45.2044,45.2044,5500.0
2014-05-07 12:45:00,52.04,52.08,52.04,52.05,6200.0,45.2044,45.2391,45.2044,45.2131,6200.0
2014-05-07 12:50:00,52.06,52.07,51.99,51.99,3900.0,45.2218,45.2305,45.161,45.161,3900.0
2014-05-07 12:55:00,51.98,51.98,51.88,51.9,3800.0,45.1523,45.1523,45.0654,45.0828,3800.0
2014-05-07 13:00:00,51.89,51.95,51.85,51.95,2500.0,45.0741,45.1262,45.0394,45.1262,2500.0
2014-05-07 13:05:00,51.96,51.96,51.84,51.84,6900.0,45.1349,45.1349,45.0307,45.0307,6900.0
2014-05-07 13:10:00,51.84,51.86,51.79,51.83,14700.0,45.0307,45.048,44.9872,45.022,14700.0
2014-05-07 13:15:00,51.82,51.86,51.77,51.84,9500.0,45.0133,45.048,44.9699,45.0307,9500.0
2014-05-07 13:20:00,51.85,51.85,51.76,51.79,6100.0,45.0394,45.0394,44.9612,44.9872,6100.0
2014-05-07 13:25:00,51.8,51.8,51.69,51.72,11700.0,44.9959,44.9959,44.9004,44.9264,11700.0
2014-05-07 13:30:00,51.73,51.78,51.71,51.78,4500.0,44.9351,44.9785,44.9177,44.9785,4500.0
2014-05-07 13:35:00,51.82,51.92,51.82,51.88,5500.0,45.0133,45.1002,45.0133,45.0654,5500.0
2014-05-07 13:40:00,51.87,51.87,51.78,51.79,7400.0,45.0567,45.0567,44.9785,44.9872,7400.0
2014-05-07 13:45:00,51.77,51.77,51.71,51.72,6400.0,44.9699,44.9699,44.9177,44.9264,6400.0
2014-05-07 13:50:00,51.73,51.76,51.69,51.69,6200.0,44.9351,44.9612,44.9004,44.9004,6200.0
2014-05-07 13:55:00,51.68,51.7,51.6,51.61,7000.0,44.8917,44.9091,44.8222,44.8309,7000.0
2014-05-07 14:00:00,51.6,51.7,51.58,51.65,6300.0,44.8222,44.9091,44.8048,44.8656,6300.0
2014-05-07 14:05:00,51.63,51.7,51.61,51.68,7600.0,44.8482,44.9091,44.8309,44.8917,7600.0
2014-05-07 14:10:00,51.7,51.71,51.63,51.7,5300.0,44.9091,44.9177,44.8482,44.9091,5300.0
2014-05-07 14:15:00,51.72,51.76,51.69,51.75,5300.0,44.9264,44.9612,44.9004,44.9525,5300.0
2014-05-07 14:20:00,51.75,51.78,51.71,51.73,9100.0,44.9525,44.9785,44.9177,44.9351,9100.0
2014-05-07 14:25:00,51.72,51.81,51.72,51.81,6600.0,44.9264,45.0046,44.9264,45.0046,6600.0
2014-05-07 14:30:00,51.79,51.82,51.79,51.82,3700.0,44.9872,45.0133,44.9872,45.0133,3700.0
2014-05-07 14:35:00,51.83,51.88,51.8,51.8,6000.0,45.022,45.0654,44.9959,44.9959,6000.0
2014-05-07 14:40:00,51.81,51.93,51.81,51.93,4000.0,45.0046,45.1088,45.0046,45.1088,4000.0
2014-05-07 14:45:00,51.93,51.93,51.87,51.9,6600.0,45.1088,45.1088,45.0567,45.0828,6600.0
2014-05-07 14:50:00,51.89,51.9,51.85,51.86,9900.0,45.0741,45.0828,45.0394,45.048,9900.0
2014-05-07 14:55:00,51.88,51.95,51.87,51.94,4500.0,45.0654,45.1262,45.0567,45.1175,4500.0
2014-05-07 15:00:00,51.94,51.94,51.8,51.81,9100.0,45.1175,45.1175,44.9959,45.0046,9100.0
2014-05-07 15:05:00,51.81,51.83,51.76,51.78,10700.0,45.0046,45.022,44.9612,44.9785,10700.0
2014-05-07 15:10:00,51.77,51.82,51.77,51.77,15700.0,44.9699,45.0133,44.9699,44.9699,15700.0
2014-05-07 15:15:00,51.78,51.82,51.77,51.81,9100.0,44.9785,45.0133,44.9699,45.0046,9100.0
2014-05-07 15:20:00,51.81,51.83,51.75,51.8,20500.0,45.0046,45.022,44.9525,44.9959,20500.0
2014-05-07 15:25:00,51.81,51.87,51.79,51.85,15100.0,45.0046,45.0567,44.9872,45.0394,15100.0
2014-05-07 15:30:00,51.86,51.93,51.85,51.93,13300.0,45.048,45.1088,45.0394,45.1088,13300.0
2014-05-07 15:35:00,51.93,51.94,51.9,51.94,16600.0,45.1088,45.1175,45.0828,45.1175,16600.0
2014-05-07 15:40:00,51.95,51.96,51.88,51.93,53800.0,45.1262,45.1349,45.0654,45.1088,53800.0
2014-05-07 15:45:00,51.94,52.0,51.92,51.97,53000.0,45.1175,45.1696,45.1002,45.1436,53000.0
2014-05-07 15:50:00,51.98,52.04,51.95,51.95,31700.0,45.1523,45.2044,45.1262,45.1262,31700.0
2014-05-07 15:55:00,51.95,52.05,51.93,52.04,49200.0,45.1262,45.2131,45.1088,45.2044,49200.0
2014-05-08 09:30:00,51.8,51.81,51.61,51.64,23600.0,44.9959,45.0046,44.8309,44.8569,23600.0
2014-05-08 09:35:00,51.66,51.8,51.61,51.78,35100.0,44.8743,44.9959,44.8309,44.9785,35100.0
2014-05-08 09:40:00,51.8,51.89,51.7,51.79,22100.0,44.9959,45.0741,44.9091,44.9872,22100.0
2014-05-08 09:45:00,51.8,51.98,51.79,51.98,18200.0,44.9959,45.1523,44.9872,45.1523,18200.0
2014-05-08 09:50:00,51.96,52.12,51.96,52.03,22000.0,45.1349,45.2739,45.1349,45.1957,22000.0
2014-05-08 09:55:00,52.04,52.11,52.0,52.08,16200.0,45.2044,45.2652,45.1696,45.2391,16200.0
2014-05-08 10:00:00,52.1,52.26,52.09,52.26,19800.0,45.2565,45.3955,45.2478,45.3955,19800.0
2014-05-08 10:05:00,52.23,52.26,52.17,52.19,19300.0,45.3694,45.3955,45.3173,45.3347,19300.0
2014-05-08 10:10:00,52.2,52.3,52.2,52.27,32900.0,45.3434,45.4302,45.3434,45.4042,32900.0
2014-05-08 10:15:00,52.29,52.32,52.25,52.27,11700.0,45.4216,45.4476,45.3868,45.4042,11700.0
2014-05-08 10:20:00,52.26,52.28,52.23,52.28,9600.0,45.3955,45.4129,45.3694,45.4129,9600.0
2014-05-08 10:25:00,52.28,52.34,52.16,52.16,13800.0,45.4129,45.465,45.3086,45.3086,13800.0
2014-05-08 10:30:00,52.14,52.18,52.1,52.11,11300.0,45.2913,45.326,45.2565,45.2652,11300.0
2014-05-08 10:35:00,52.09,52.1,52.06,52.08,11300.0,45.2478,45.2565,45.2218,45.2391,11300.0
2014-05-08 10:40:00,52.09,52.1,52.03,52.04,16500.0,45.2478,45.2565,45.1957,45.2044,16500.0
2014-05-08 10:45:00,52.05,52.06,51.98,51.98,7300.0,45.2131,45.2218,45.1523,45.1523,7300.0
2014-05-08 10:50:00,51.98,52.15,51.98,52.12,8400.0,45.1523,45.2999,45.1523,45.2739,8400.0
2014-05-08 10:55:00,52.1,52.12,52.05,52.09,11000.0,45.2565,45.2739,45.2131,45.2478,11000.0
2014-05-08 11:00:00,52.08,52.14,52.05,52.13,8100.0,45.2391,45.2913,45.2131,45.2826,8100.0
2014-05-08 11:05:00,52.12,52.25,52.12,52.22,8900.0,45.2739,45.3868,45.2739,45.3608,8900.0
2014-05-08 11:10:00,52.22,52.26,52.16,52.19,25000.0,45.3608,45.3955,45.3086,45.3347,25000.0
2014-05-08 11:15:00,52.2,52.27,52.2,52.23,13700.0,45.3434,45.4042,45.3434,45.3694,13700.0
2014-05-08 11:20:00,52.23,52.23,52.14,52.15,5400.0,45.3694,45.3694,45.2913,45.2999,5400.0
2014-05-08 11:25:00,52.16,52.18,52.16,52.16,2300.0,45.3086,45.326,45.3086,45.3086,2300.0
2014-05-08 11:30:00,52.18,52.27,52.18,52.19,10600.0,45.326,45.4042,45.326,45.3347,10600.0
2014-05-08 11:35:00,52.22,52.26,52.22,52.23,8200.0,45.3608,45.3955,45.3608,45.3694,8200.0
2014-05-08 11:40:00,52.23,52.27,52.23,52.25,5200.0,45.3694,45.4042,45.3694,45.3868,5200.0
2014-05-08 11:45:00,52.25,52.31,52.25,52.31,5600.0,45.3868,45.4389,45.3868,45.4389,5600.0
2014-05-08 11:50:00,52.3,52.35,52.27,52.29,10300.0,45.4302,45.4737,45.4042,45.4216,10300.0
2014-05-08 11:55:00,52.28,52.3,52.18,52.18,10100.0,45.4129,45.4302,45.326,45.326,10100.0
2014-05-08 12:00:00,52.19,52.26,52.19,52.25,4600.0,45.3347,45.3955,45.3347,45.3868,4600.0
2014-05-08 12:05:00,52.25,52.27,52.19,52.27,5800.0,45.3868,45.4042,45.3347,45.4042,5800.0
2014-05-08 12:10:00,52.26,52.26,52.18,52.2,6400.0,45.3955,45.3955,45.326,45.3434,6400.0
2014-05-08 12:15:00,52.21,52.23,52.17,52.17,7800.0,45.3521,45.3694,45.3173,45.3173,7800.0
2014-05-08 12:20:00,52.16,52.18,52.14,52.15,5300.0,45.3086,45.326,45.2913,45.2999,5300.0
2014-05-08 12:25:00,52.15,52.2,52.15,52.16,5700.0,45.2999,45.3434,45.2999,45.3086,5700.0
2014-05-08 12:30:00,52.15,52.15,52.09,52.12,5300.0,45.2999,45.2999,45.2478,45.2739,5300.0
2014-05-08 12:35:00,52.11,52.15,52.09,52.15,4500.0,45.2652,45.2999,45.2478,45.2999,4500.0
2014-05-08 12:40:00,52.13,52.13,52.04,52.07,5900.0,45.2826,45.2826,45.2044,45.2305,5900.0
2014-05-08 12:45:00,52.05,52.07,52.04,52.05,3600.0,45.2131,45.2305,45.2044,45.2131,3600.0
2014-05-08 12:50:00,52.03,52.03,51.89,51.9,8500.0,45.1957,45.1957,45.0741,45.0828,8500.0
2014-05-08 12:55:00,51.9,51.93,51.89,51.91,9900.0,45.0828,45.1088,45.0741,45.0915,9900.0
2014-05-08 13:00:00,51.93,52.01,51.91,52.0,4000.0,45.1088,45.1783,45.0915,45.1696,4000.0
2014-05-08 13:05:00,52.01,52.02,51.99,51.99,3400.0,45.1783,45.187,45.161,45.161,3400.0
2014-05-08 13:10:00,51.99,51.99,51.9,51.95,5900.0,45.161,45.161,45.0828,45.1262,5900.0
2014-05-08 13:15:00,51.92,51.93,51.86,51.86,5900.0,45.1002,45.1088,45.048,45.048,5900.0
2014-05-08 13:20:00,51.88,51.88,51.74,51.8,6800.0,45.0654,45.0654,44.9438,44.9959,6800.0
2014-05-08 13:25:00,51.8,51.86,51.79,51.8,9900.0,44.9959,45.048,44.9872,44.9959,9900.0
2014-05-08 13:30:00,51.81,51.85,51.8,51.82,6100.0,45.0046,45.0394,44.9959,45.0133,6100.0
2014-05-08 13:35:00,51.82,51.95,51.81,51.91,7500.0,45.0133,45.1262,45.0046,45.0915,7500.0
2014-05-08 13:40:00,51.88,51.9,51.86,51.9,4300.0,45.0654,45.0828,45.048,45.0828,4300.0
2014-05-08 13:45:00,51.92,51.97,51.85,51.85,5800.0,45.1002,45.1436,45.0394,45.0394,5800.0
2014-05-08 13:50:00,51.84,51.84,51.79,51.8,4900.0,45.0307,45.0307,44.9872,44.9959,4900.0
2014-05-08 13:55:00,51.8,51.8,51.71,51.77,8000.0,44.9959,44.9959,44.9177,44.9699,8000.0
2014-05-08 14:00:00,51.76,51.76,51.61,51.61,6800.0,44.9612,44.9612,44.8309,44.8309,6800.0
2014-05-08 14:05:00,51.62,51.68,51.61,51.63,7000.0,44.8396,44.8917,44.8309,44.8482,7000.0
2014-05-08 14:10:00,51.62,51.62,51.52,51.6,29000.0,44.8396,44.8396,44.7527,44.8222,29000.0
2014-05-08 14:15:00,51.6,51.61,51.52,51.58,6400.0,44.8222,44.8309,44.7527,44.8048,6400.0
2014-05-08 14:20:00,51.59,51.59,51.55,51.59,4800.0,44.8135,44.8135,44.7788,44.8135,4800.0
2014-05-08 14:25:00,51.6,51.66,51.55,51.66,5000.0,44.8222,44.8743,44.7788,44.8743,5000.0
2014-05-08 14:30:00,51.67,51.68,51.57,51.58,32200.0,44.883,44.8917,44.7961,44.8048,32200.0
2014-05-08 14:35:00,51.58,51.62,51.48,51.48,17900.0,44.8048,44.8396,44.718,44.718,17900.0
2014-05-08 14:40:00,51.49,51.55,51.44,51.44,14800.0,44.7266,44.7788,44.6832,44.6832,14800.0
2014-05-08 14:45:00,51.45,51.45,51.39,51.39,10700.0,44.6919,44.6919,44.6398,44.6398,10700.0
2014-05-08 14:50:00,51.39,51.46,51.38,51.42,7400.0,44.6398,44.7006,44.6311,44.6658,7400.0
2014-05-08 14:55:00,51.4,51.45,51.37,51.39,12500.0,44.6485,44.6919,44.6224,44.6398,12500.0
2014-05-08 15:00:00,51.41,51.41,51.29,51.3,22700.0,44.6571,44.6571,44.5529,44.5616,22700.0
2014-05-08 15:05:00,51.29,51.31,51.2,51.24,92900.0,44.5529,44.5703,44.4747,44.5095,92900.0
2014-05-08 15:10:00,51.23,51.3,51.07,51.3,114400.0,44.5008,44.5616,44.3618,44.5616,114400.0
2014-05-08 15:15:00,51.3,51.44,51.29,51.39,24600.0,44.5616,44.6832,44.5529,44.6398,24600.0
2014-05-08 15:20:00,51.42,51.55,51.41,51.43,16500.0,44.6658,44.7788,44.6571,44.6745,16500.0
2014-05-08 15:25:00,51.45,51.56,51.44,51.55,22500.0,44.6919,44.7874,44.6832,44.7788,22500.0
2014-05-08 15:30:00,51.54,51.62,51.51,51.62,17200.0,44.7701,44.8396,44.744,44.8396,17200.0
2014-05-08 15:35:00,51.62,51.63,51.48,51.49,13700.0,44.8396,44.8482,44.718,44.7266,13700.0
2014-05-08 15:40:00,51.51,51.51,51.42,51.45,20800.0,44.744,44.744,44.6658,44.6919,20800.0
2014-05-08 15:45:00,51.46,51.51,51.42,51.51,23500.0,44.7006,44.744,44.6658,44.744,23500.0
2014-05-08 15:50:00,51.5,51.6,51.49,51.58,37100.0,44.7353,44.8222,44.7266,44.8048,37100.0
2014-05-08 15:55:00,51.57,51.59,51.54,51.58,39300.0,44.7961,44.8135,44.7701,44.8048,39300.0
2014-05-09 09:30:00,51.92,51.93,51.81,51.93,25900.0,45.1002,45.1088,45.0046,45.1088,25900.0
2014-05-09 09:35:00,51.94,51.98,51.7,51.7,19400.0,45.1175,45.1523,44.9091,44.9091,19400.0
2014-05-09 09:40:00,51.76,51.76,51.55,51.55,8500.0,44.9612,44.9612,44.7788,44.7788,8500.0
2014-05-09 09:45:00,51.58,51.67,51.57,51.67,6000.0,44.8048,44.883,44.7961,44.883,6000.0
2014-05-09 09:50:00,51.65,51.74,51.54,51.62,32500.0,44.8656,44.9438,44.7701,44.8396,32500.0
2014-05-09 09:55:00,51.62,51.69,51.54,51.54,3800.0,44.8396,44.9004,44.7701,44.7701,3800.0
2014-05-09 10:00:00,51.5,51.55,51.41,51.44,10400.0,44.7353,44.7788,44.6571,44.6832,10400.0
2014-05-09 10:05:00,51.44,51.57,51.43,51.51,14200.0,44.6832,44.7961,44.6745,44.744,14200.0
2014-05-09 10:10:00,51.52,51.65,51.52,51.53,2500.0,44.7527,44.8656,44.7527,44.7614,2500.0
2014-05-09 10:15:00,51.53,51.63,51.53,51.61,15800.0,44.7614,44.8482,44.7614,44.8309,15800.0
2014-05-09 10:20:00,51.6,51.65,51.59,51.64,5500.0,44.8222,44.8656,44.8135,44.8569,5500.0
2014-05-09 10:25:00,51.67,51.7,51.59,51.62,20200.0,44.883,44.9091,44.8135,44.8396,20200.0
2014-05-09 10:30:00,51.61,51.67,51.53,51.58,22400.0,44.8309,44.883,44.7614,44.8048,22400.0
2014-05-09 10:35:00,51.58,51.58,51.44,51.46,7700.0,44.8048,44.8048,44.6832,44.7006,7700.0
2014-05-09 10:40:00,51.46,51.48,51.37,51.38,13600.0,44.7006,44.718,44.6224,44.6311,13600.0
2014-05-09 10:45:00,51.37,51.38,51.28,51.36,11800.0,44.6224,44.6311,44.5442,44.6137,11800.0
2014-05-09 10:50:00,51.36,51.37,51.28,51.35,17800.0,44.6137,44.6224,44.5442,44.605,17800.0
2014-05-09 10:55:00,51.34,51.38,51.31,51.33,7400.0,44.5963,44.6311,44.5703,44.5877,7400.0
2014-05-09 11:00:00,51.31,51.37,51.28,51.3,11000.0,44.5703,44.6224,44.5442,44.5616,11000.0
2014-05-09 11:05:00,51.28,51.31,51.25,51.25,3700.0,44.5442,44.5703,44.5182,44.5182,3700.0
2014-05-09 11:10:00,51.25,51.29,51.23,51.29,3000.0,44.5182,44.5529,44.5008,44.5529,3000.0
2014-05-09 11:15:00,51.29,51.33,51.29,51.31,8100.0,44.5529,44.5877,44.5529,44.5703,8100.0
2014-05-09 11:20:00,51.3,51.37,51.3,51.35,4400.0,44.5616,44.6224,44.5616,44.605,4400.0
2014-05-09 11:25:00,51.36,51.42,51.31,51.41,7200.0,44.6137,44.6658,44.5703,44.6571,7200.0
2014-05-09 11:30:00,51.39,51.43,51.37,51.4,9000.0,44.6398,44.6745,44.6224,44.6485,9000.0
2014-05-09 11:35:00,51.42,51.55,51.42,51.51,4800.0,44.6658,44.7788,44.6658,44.744,4800.0
2014-05-09 11:40:00,51.51,51.51,51.45,51.47,12900.0,44.744,44.744,44.6919,44.7093,12900.0
2014-05-09 11:45:00,51.48,51.55,51.48,51.55,3900.0,44.718,44.7788,44.718,44.7788,3900.0
2014-05-09 11:50:00,51.57,51.59,51.57,51.57,3600.0,44.7961,44.8135,44.7961,44.7961,3600.0
2014-05-09 11:55:00,51.55,51.56,51.48,51.49,5200.0,44.7788,44.7874,44.718,44.7266,5200.0
2014-05-09 12:00:00,51.49,51.58,51.47,51.57,10700.0,44.7266,44.8048,44.7093,44.7961,10700.0
2014-05-09 12:05:00,51.53,51.53,51.45,51.49,21800.0,44.7614,44.7614,44.6919,44.7266,21800.0
2014-05-09 12:10:00,51.45,51.48,51.39,51.45,13800.0,44.6919,44.718,44.6398,44.6919,13800.0
2014-05-09 12:15:00,51.45,51.47,51.44,51.45,12100.0,44.6919,44.7093,44.6832,44.6919,12100.0
2014-05-09 12:20:00,51.47,51.47,51.37,51.42,8700.0,44.7093,44.7093,44.6224,44.6658,8700.0
2014-05-09 12:25:00,51.42,51.45,51.4,51.45,5300.0,44.6658,44.6919,44.6485,44.6919,5300.0
2014-05-09 12:30:00,51.43,51.43,51.42,51.43,600.0,44.6745,44.6745,44.6658,44.6745,600.0
2014-05-09 12:35:00,51.43,51.65,51.4,51.65,5600.0,44.6745,44.8656,44.6485,44.8656,5600.0
2014-05-09 12:40:00,51.65,51.67,51.63,51.65,2600.0,44.8656,44.883,44.8482,44.8656,2600.0
2014-05-09 12:45:00,51.63,51.63,51.58,51.62,3700.0,44.8482,44.8482,44.8048,44.8396,3700.0
2014-05-09 12:50:00,51.64,51.67,51.6,51.61,2300.0,44.8569,44.883,44.8222,44.8309,2300.0
2014-05-09 12:55:00,51.6,51.65,51.6,51.6,2500.0,44.8222,44.8656,44.8222,44.8222,2500.0
2014-05-09 13:00:00,51.61,51.61,51.57,51.6,3500.0,44.8309,44.8309,44.7961,44.8222,3500.0
2014-05-09 13:05:00,51.61,51.61,51.57,51.59,2400.0,44.8309,44.8309,44.7961,44.8135,2400.0
2014-05-09 13:10:00,51.59,51.59,51.55,51.58,3700.0,44.8135,44.8135,44.7788,44.8048,3700.0
2014-05-09 13:15:00,51.57,51.58,51.52,51.52,1700.0,44.7961,44.8048,44.7527,44.7527,1700.0
2014-05-09 13:20:00,51.51,51.52,51.46,51.52,4400.0,44.744,44.7527,44.7006,44.7527,4400.0
2014-05-09 13:25:00,51.49,51.49,51.47,51.47,1800.0,44.7266,44.7266,44.7093,44.7093,1800.0
2014-05-09 13:30:00,51.49,51.56,51.49,51.5,4000.0,44.7266,44.7874,44.7266,44.7353,4000.0
2014-05-09 13:35:00,51.5,51.55,51.5,51.53,5000.0,44.7353,44.7788,44.7353,44.7614,5000.0
2014-05-09 13:40:00,51.55,51.55,51.45,51.45,4000.0,44.7788,44.7788,44.6919,44.6919,4000.0
2014-05-09 13:45:00,51.44,51.47,51.39,51.47,3800.0,44.6832,44.7093,44.6398,44.7093,3800.0
2014-05-09 13:50:00,51.44,51.45,51.42,51.45,2800.0,44.6832,44.6919,44.6658,44.6919,2800.0
2014-05-09 13:55:00,51.43,51.43,51.39,51.39,2600.0,44.6745,44.6745,44.6398,44.6398,2600.0
2014-05-09 14:00:00,51.39,51.4,51.37,51.4,3400.0,44.6398,44.6485,44.6224,44.6485,3400.0
2014-05-09 14:05:00,51.42,51.42,51.36,51.36,2600.0,44.6658,44.6658,44.6137,44.6137,2600.0
2014-05-09 14:10:00,51.37,51.42,51.32,51.32,5300.0,44.6224,44.6658,44.579,44.579,5300.0
2014-05-09 14:15:00,51.31,51.31,51.21,51.24,3700.0,44.5703,44.5703,44.4834,44.5095,3700.0
2014-05-09 14:20:00,51.26,51.28,51.24,51.26,3000.0,44.5269,44.5442,44.5095,44.5269,3000.0
2014-05-09 14:25:00,51.26,51.26,51.18,51.22,4500.0,44.5269,44.5269,44.4574,44.4921,4500.0
2014-05-09 14:30:00,51.21,51.25,51.2,51.23,3700.0,44.4834,44.5182,44.4747,44.5008,3700.0
2014-05-09 14:35:00,51.23,51.31,51.23,51.31,3200.0,44.5008,44.5703,44.5008,44.5703,3200.0
2014-05-09 14:40:00,51.28,51.29,51.22,51.22,4600.0,44.5442,44.5529,44.4921,44.4921,4600.0
2014-05-09 14:45:00,51.23,51.27,51.22,51.27,3800.0,44.5008,44.5355,44.4921,44.5355,3800.0
2014-05-09 14:50:00,51.27,51.27,51.2,51.2,5300.0,44.5355,44.5355,44.4747,44.4747,5300.0
2014-05-09 14:55:00,51.19,51.29,51.19,51.29,5000.0,44.466,44.5529,44.466,44.5529,5000.0
2014-05-09 15:00:00,51.29,51.41,51.29,51.41,9200.0,44.5529,44.6571,44.5529,44.6571,9200.0
2014-05-09 15:05:00,51.41,51.43,51.36,51.42,7900.0,44.6571,44.6745,44.6137,44.6658,7900.0
2014-05-09 15:10:00,51.43,51.46,51.42,51.43,7800.0,44.6745,44.7006,44.6658,44.6745,7800.0
2014-05-09 15:15:00,51.43,51.44,51.39,51.42,13200.0,44.6745,44.6832,44.6398,44.6658,13200.0
2014-05-09 15:20:00,51.43,51.44,51.37,51.43,13200.0,44.6745,44.6832,44.6224,44.6745,13200.0
2014-05-09 15:25:00,51.43,51.43,51.3,51.36,15300.0,44.6745,44.6745,44.5616,44.6137,15300.0
2014-05-09 15:30:00,51.36,51.37,51.3,51.34,10100.0,44.6137,44.6224,44.5616,44.5963,10100.0
2014-05-09 15:35:00,51.34,51.38,51.34,51.38,11400.0,44.5963,44.6311,44.5963,44.6311,11400.0
2014-05-09 15:40:00,51.38,51.42,51.37,51.38,13000.0,44.6311,44.6658,44.6224,44.6311,13000.0
2014-05-09 15:45:00,51.39,51.41,51.34,51.38,18100.0,44.6398,44.6571,44.5963,44.6311,18100.0
2014-05-09 15:50:00,51.38,51.4,51.35,51.37,14200.0,44.6311,44.6485,44.605,44.6224,14200.0
2014-05-09 15:55:00,51.36,51.38,51.33,51.37,76800.0,44.6137,44.6311,44.5877,44.6224,76800.0
2014-05-12 09:30:00,51.68,52.01,51.6,51.96,20600.0,44.8917,45.1783,44.8222,45.1349,20600.0
2014-05-12 09:35:00,51.97,52.02,51.91,52.02,9700.0,45.1436,45.187,45.0915,45.187,9700.0
2014-05-12 09:40:00,52.05,52.09,51.99,52.07,17800.0,45.2131,45.2478,45.161,45.2305,17800.0
2014-05-12 09:45:00,52.07,52.09,52.04,52.05,5800.0,45.2305,45.2478,45.2044,45.2131,5800.0
2014-05-12 09:50:00,52.05,52.09,52.04,52.09,10000.0,45.2131,45.2478,45.2044,45.2478,10000.0
2014-05-12 09:55:00,52.08,52.13,52.05,52.11,10300.0,45.2391,45.2826,45.2131,45.2652,10300.0
2014-05-12 10:00:00,52.14,52.2,52.11,52.11,6700.0,45.2913,45.3434,45.2652,45.2652,6700.0
2014-05-12 10:05:00,52.11,52.21,52.1,52.13,9400.0,45.2652,45.3521,45.2565,45.2826,9400.0
2014-05-12 10:10:00,52.13,52.24,52.13,52.23,4300.0,45.2826,45.3781,45.2826,45.3694,4300.0
2014-05-12 10:15:00,52.23,52.4,52.21,52.4,6700.0,45.3694,45.5171,45.3521,45.5171,6700.0
2014-05-12 10:20:00,52.41,52.48,52.38,52.39,7600.0,45.5258,45.5866,45.4997,45.5084,7600.0
2014-05-12 10:25:00,52.4,52.44,52.35,52.35,14900.0,45.5171,45.5519,45.4737,45.4737,14900.0
2014-05-12 10:30:00,52.36,52.41,52.31,52.41,6700.0,45.4824,45.5258,45.4389,45.5258,6700.0
2014-05-12 10:35:00,52.42,52.54,52.41,52.5,8100.0,45.5345,45.6387,45.5258,45.604,8100.0
2014-05-12 10:40:00,52.5,52.51,52.44,52.51,13100.0,45.604,45.6127,45.5519,45.6127,13100.0
2014-05-12 10:45:00,52.51,52.53,52.47,52.47,12200.0,45.6127,45.63,45.5779,45.5779,12200.0
2014-05-12 10:50:00,52.47,52.47,52.4,52.4,7100.0,45.5779,45.5779,45.5171,45.5171,7100.0
2014-05-12 10:55:00,52.42,52.44,52.38,52.42,11500.0,45.5345,45.5519,45.4997,45.5345,11500.0
2014-05-12 11:00:00,52.42,52.5,52.41,52.45,11600.0,45.5345,45.604,45.5258,45.5605,11600.0
2014-05-12 11:05:00,52.48,52.48,52.41,52.43,8000.0,45.5866,45.5866,45.5258,45.5432,8000.0
2014-05-12 11:10:00,52.43,52.43,52.32,52.35,10500.0,45.5432,45.5432,45.4476,45.4737,10500.0
2014-05-12 11:15:00,52.37,52.39,52.32,52.34,8600.0,45.491,45.5084,45.4476,45.465,8600.0
2014-05-12 11:20:00,52.34,52.4,52.32,52.33,28000.0,45.465,45.5171,45.4476,45.4563,28000.0
2014-05-12 11:25:00,52.35,52.48,52.35,52.46,13500.0,45.4737,45.5866,45.4737,45.5692,13500.0
2014-05-12 11:30:00,52.47,52.58,52.46,52.55,9300.0,45.5779,45.6735,45.5692,45.6474,9300.0
2014-05-12 11:35:00,52.55,52.58,52.49,52.5,8600.0,45.6474,45.6735,45.5953,45.604,8600.0
2014-05-12 11:40:00,52.49,52.58,52.48,52.55,12600.0,45.5953,45.6735,45.5866,45.6474,12600.0
2014-05-12 11:45:00,52.54,52.54,52.47,52.51,19600.0,45.6387,45.6387,45.5779,45.6127,19600.0
2014-05-12 11:50:00,52.5,52.55,52.46,52.55,11200.0,45.604,45.6474,45.5692,45.6474,11200.0
2014-05-12 11:55:00,52.55,52.6,52.54,52.6,13400.0,45.6474,45.6908,45.6387,45.6908,13400.0
2014-05-12 12:00:00,52.59,52.63,52.57,52.57,15800.0,45.6822,45.7169,45.6648,45.6648,15800.0
2014-05-12 12:05:00,52.57,52.59,52.53,52.59,10800.0,45.6648,45.6822,45.63,45.6822,10800.0
2014-05-12 12:10:00,52.59,52.59,52.52,52.55,14000.0,45.6822,45.6822,45.6213,45.6474,14000.0
2014-05-12 12:15:00,52.54,52.57,52.53,52.57,4500.0,45.6387,45.6648,45.63,45.6648,4500.0
2014-05-12 12:20:00,52.56,52.58,52.51,52.54,9000.0,45.6561,45.6735,45.6127,45.6387,9000.0
2014-05-12 12:25:00,52.54,52.55,52.5,52.5,3100.0,45.6387,45.6474,45.604,45.604,3100.0
2014-05-12 12:30:00,52.5,52.55,52.49,52.53,4400.0,45.604,45.6474,45.5953,45.63,4400.0
2014-05-12 12:35:00,52.53,52.55,52.52,52.53,2700.0,45.63,45.6474,45.6213,45.63,2700.0
2014-05-12 12:40:00,52.54,52.56,52.51,52.51,4600.0,45.6387,45.6561,45.6127,45.6127,4600.0
2014-05-12 12:45:00,52.5,52.54,52.49,52.54,4300.0,45.604,45.6387,45.5953,45.6387,4300.0
2014-05-12 12:50:00,52.54,52.62,52.54,52.62,3500.0,45.6387,45.7082,45.6387,45.7082,3500.0
2014-05-12 12:55:00,52.62,52.63,52.57,52.57,4100.0,45.7082,45.7169,45.6648,45.6648,4100.0
2014-05-12 13:00:00,52.58,52.58,52.55,52.55,6300.0,45.6735,45.6735,45.6474,45.6474,6300.0
2014-05-12 13:05:00,52.55,52.55,52.5,52.51,10200.0,45.6474,45.6474,45.604,45.6127,10200.0
2014-05-12 13:10:00,52.51,52.51,52.43,52.46,13900.0,45.6127,45.6127,45.5432,45.5692,13900.0
2014-05-12 13:15:00,52.46,52.46,52.46,52.46,2500.0,45.5692,45.5692,45.5692,45.5692,2500.0
2014-05-12 13:20:00,52.46,52.46,52.39,52.39,7000.0,45.5692,45.5692,45.5084,45.5084,7000.0
2014-05-12 13:25:00,52.4,52.49,52.4,52.49,14300.0,45.5171,45.5953,45.5171,45.5953,14300.0
2014-05-12 13:30:00,52.49,52.56,52.48,52.56,5000.0,45.5953,45.6561,45.5866,45.6561,5000.0
2014-05-12 13:35:00,52.57,52.68,52.57,52.66,9900.0,45.6648,45.7603,45.6648,45.743,9900.0
2014-05-12 13:40:00,52.67,52.72,52.64,52.68,8000.0,45.7516,45.7951,45.7256,45.7603,8000.0
2014-05-12 13:45:00,52.69,52.71,52.67,52.68,7600.0,45.769,45.7864,45.7516,45.7603,7600.0
2014-05-12 13:50:00,52.68,52.79,52.68,52.77,15900.0,45.7603,45.8559,45.7603,45.8385,15900.0
2014-05-12 13:55:00,52.78,52.8,52.73,52.78,6900.0,45.8472,45.8646,45.8038,45.8472,6900.0
2014-05-12 14:00:00,52.78,52.8,52.62,52.73,11600.0,45.8472,45.8646,45.7082,45.8038,11600.0
2014-05-12 14:05:00,52.72,52.74,52.61,52.64,11400.0,45.7951,45.8124,45.6995,45.7256,11400.0
2014-05-12 14:10:00,52.65,52.72,52.56,52.56,22800.0,45.7343,45.7951,45.6561,45.6561,22800.0
2014-05-12 14:15:00,52.57,52.6,52.56,52.56,5200.0,45.6648,45.6908,45.6561,45.6561,5200.0
2014-05-12 14:20:00,52.56,52.6,52.56,52.58,9600.0,45.6561,45.6908,45.6561,45.6735,9600.0
2014-05-12 14:25:00,52.59,52.62,52.58,52.6,4400.0,45.6822,45.7082,45.6735,45.6908,4400.0
2014-05-12 14:30:00,52.6,52.67,52.6,52.66,6100.0,45.6908,45.7516,45.6908,45.743,6100.0
2014-05-12 14:35:00,52.66,52.67,52.62,52.62,7400.0,45.743,45.7516,45.7082,45.7082,7400.0
2014-05-12 14:40:00,52.61,52.63,52.59,52.59,3200.0,45.6995,45.7169,45.6822,45.6822,3200.0
2014-05-12 14:45:00,52.59,52.61,52.57,52.57,9700.0,45.6822,45.6995,45.6648,45.6648,9700.0
2014-05-12 14:50:00,52.58,52.58,52.53,52.54,12600.0,45.6735,45.6735,45.63,45.6387,12600.0
2014-05-12 14:55:00,52.53,52.53,52.46,52.47,26800.0,45.63,45.63,45.5692,45.5779,26800.0
2014-05-12 15:00:00,52.47,52.47,52.39,52.39,47000.0,45.5779,45.5779,45.5084,45.5084,47000.0
2014-05-12 15:05:00,52.39,52.42,52.39,52.4,18900.0,45.5084,45.5345,45.5084,45.5171,18900.0
2014-05-12 15:10:00,52.4,52.42,52.4,52.41,21900.0,45.5171,45.5345,45.5171,45.5258,21900.0
2014-05-12 15:15:00,52.41,52.41,52.32,52.33,43200.0,45.5258,45.5258,45.4476,45.4563,43200.0
2014-05-12 15:20:00,52.33,52.33,52.3,52.3,11500.0,45.4563,45.4563,45.4302,45.4302,11500.0
2014-05-12 15:25:00,52.3,52.32,52.28,52.3,29600.0,45.4302,45.4476,45.4129,45.4302,29600.0
2014-05-12 15:30:00,52.31,52.35,52.3,52.35,21100.0,45.4389,45.4737,45.4302,45.4737,21100.0
2014-05-12 15:35:00,52.35,52.4,52.35,52.4,33000.0,45.4737,45.5171,45.4737,45.5171,33000.0
2014-05-12 15:40:00,52.4,52.43,52.35,52.37,67900.0,45.5171,45.5432,45.4737,45.491,67900.0
2014-05-12 15:45:00,52.39,52.61,52.38,52.61,44500.0,45.5084,45.6995,45.4997,45.6995,44500.0
2014-05-12 15:50:00,52.61,52.63,52.53,52.63,32900.0,45.6995,45.7169,45.63,45.7169,32900.0
2014-05-12 15:55:00,52.63,52.66,52.56,52.59,45800.0,45.7169,45.743,45.6561,45.6822,45800.0
2014-05-13 09:30:00,52.8,52.82,52.54,52.59,30000.0,45.8646,45.8819,45.6387,45.6822,30000.0
2014-05-13 09:35:00,52.54,52.54,52.38,52.4,12800.0,45.6387,45.6387,45.4997,45.5171,12800.0
2014-05-13 09:40:00,52.4,52.49,52.37,52.39,5900.0,45.5171,45.5953,45.491,45.5084,5900.0
2014-05-13 09:45:00,52.4,52.52,52.38,52.52,16700.0,45.5171,45.6213,45.4997,45.6213,16700.0
2014-05-13 09:50:00,52.53,52.54,52.24,52.24,5500.0,45.63,45.6387,45.3781,45.3781,5500.0
2014-05-13 09:55:00,52.21,52.27,52.14,52.14,25300.0,45.3521,45.4042,45.2913,45.2913,25300.0
2014-05-13 10:00:00,52.13,52.25,52.08,52.24,19600.0,45.2826,45.3868,45.2391,45.3781,19600.0
2014-05-13 10:05:00,52.25,52.28,52.15,52.19,13700.0,45.3868,45.4129,45.2999,45.3347,13700.0
2014-05-13 10:10:00,52.19,52.19,52.05,52.11,15200.0,45.3347,45.3347,45.2131,45.2652,15200.0
2014-05-13 10:15:00,52.09,52.14,51.98,52.07,10100.0,45.2478,45.2913,45.1523,45.2305,10100.0
2014-05-13 10:20:00,52.06,52.08,51.98,52.05,10500.0,45.2218,45.2391,45.1523,45.2131,10500.0
2014-05-13 10:25:00,52.08,52.23,52.08,52.23,8800.0,45.2391,45.3694,45.2391,45.3694,8800.0
2014-05-13 10:30:00,52.22,52.32,52.19,52.28,5600.0,45.3608,45.4476,45.3347,45.4129,5600.0
2014-05-13 10:35:00,52.29,52.29,52.22,52.24,5800.0,45.4216,45.4216,45.3608,45.3781,5800.0
2014-05-13 10:40:00,52.25,52.32,52.23,52.27,3500.0,45.3868,45.4476,45.3694,45.4042,3500.0
2014-05-13 10:45:00,52.26,52.26,52.22,52.23,4000.0,45.3955,45.3955,45.3608,45.3694,4000.0
2014-05-13 10:50:00,52.24,52.33,52.24,52.3,5000.0,45.3781,45.4563,45.3781,45.4302,5000.0
2014-05-13 10:55:00,52.27,52.27,52.2,52.21,4800.0,45.4042,45.4042,45.3434,45.3521,4800.0
2014-05-13 11:00:00,52.2,52.25,52.16,52.16,15400.0,45.3434,45.3868,45.3086,45.3086,15400.0
2014-05-13 11:05:00,52.15,52.18,52.11,52.14,13300.0,45.2999,45.326,45.2652,45.2913,13300.0
2014-05-13 11:10:00,52.14,52.14,52.03,52.04,5400.0,45.2913,45.2913,45.1957,45.2044,5400.0
2014-05-13 11:15:00,52.03,52.04,51.89,51.89,5800.0,45.1957,45.2044,45.0741,45.0741,5800.0
2014-05-13 11:20:00,51.89,51.92,51.88,51.89,4700.0,45.0741,45.1002,45.0654,45.0741,4700.0
2014-05-13 11:25:00,51.88,51.98,51.86,51.98,7100.0,45.0654,45.1523,45.048,45.1523,7100.0
2014-05-13 11:30:00,51.98,52.01,51.97,51.98,6000.0,45.1523,45.1783,45.1436,45.1523,6000.0
2014-05-13 11:35:00,51.98,51.98,51.8,51.83,8700.0,45.1523,45.1523,44.9959,45.022,8700.0
2014-05-13 11:40:00,51.81,51.85,51.8,51.83,7100.0,45.0046,45.0394,44.9959,45.022,7100.0
2014-05-13 11:45:00,51.82,51.82,51.79,51.82,7900.0,45.0133,45.0133,44.9872,45.0133,7900.0
2014-05-13 11:50:00,51.82,51.91,51.79,51.91,21000.0,45.0133,45.0915,44.9872,45.0915,21000.0
2014-05-13 11:55:00,51.92,51.93,51.87,51.87,6800.0,45.1002,45.1088,45.0567,45.0567,6800.0
2014-05-13 12:00:00,51.86,51.92,51.82,51.9,7600.0,45.048,45.1002,45.0133,45.0828,7600.0
2014-05-13 12:05:00,51.89,51.9,51.85,51.85,5000.0,45.0741,45.0828,45.0394,45.0394,5000.0
2014-05-13 12:10:00,51.83,51.95,51.82,51.94,14800.0,45.022,45.1262,45.0133,45.1175,14800.0
2014-05-13 12:15:00,51.95,51.99,51.89,51.91,6800.0,45.1262,45.161,45.0741,45.0915,6800.0
2014-05-13 12:20:00,51.92,51.96,51.89,51.92,13600.0,45.1002,45.1349,45.0741,45.1002,13600.0
2014-05-13 12:25:00,51.94,51.94,51.92,51.92,6300.0,45.1175,45.1175,45.1002,45.1002,6300.0
2014-05-13 12:30:00,51.91,51.91,51.82,51.84,5900.0,45.0915,45.0915,45.0133,45.0307,5900.0
2014-05-13 12:35:00,51.89,51.89,51.86,51.89,1300.0,45.0741,45.0741,45.048,45.0741,1300.0
2014-05-13 12:40:00,51.85,51.87,51.83,51.85,11000.0,45.0394,45.0567,45.022,45.0394,11000.0
2014-05-13 12:45:00,51.85,51.87,51.84,51.87,3500.0,45.0394,45.0567,45.0307,45.0567,3500.0
2014-05-13 12:50:00,51.88,51.91,51.83,51.84,7600.0,45.0654,45.0915,45.022,45.0307,7600.0
2014-05-13 12:55:00,51.87,51.88,51.85,51.85,7900.0,45.0567,45.0654,45.0394,45.0394,7900.0
2014-05-13 13:00:00,51.85,51.89,51.85,51.89,6700.0,45.0394,45.0741,45.0394,45.0741,6700.0
2014-05-13 13:05:00,51.89,51.93,51.89,51.91,2300.0,45.0741,45.1088,45.0741,45.0915,2300.0
2014-05-13 13:10:00,51.92,51.92,51.9,51.92,4000.0,45.1002,45.1002,45.0828,45.1002,4000.0
2014-05-13 13:15:00,51.93,52.0,51.92,52.0,7700.0,45.1088,45.1696,45.1002,45.1696,7700.0
2014-05-13 13:20:00,52.01,52.02,51.97,51.98,4700.0,45.1783,45.187,45.1436,45.1523,4700.0
2014-05-13 13:25:00,51.97,52.0,51.93,51.93,10100.0,45.1436,45.1696,45.1088,45.1088,10100.0
2014-05-13 13:30:00,51.91,51.92,51.9,51.9,2900.0,45.0915,45.1002,45.0828,45.0828,2900.0
2014-05-13 13:35:00,51.91,51.95,51.84,51.86,5900.0,45.0915,45.1262,45.0307,45.048,5900.0
2014-05-13 13:40:00,51.86,51.86,51.82,51.86,2300.0,45.048,45.048,45.0133,45.048,2300.0
2014-05-13 13:45:00,51.86,51.87,51.83,51.83,3800.0,45.048,45.0567,45.022,45.022,3800.0
2014-05-13 13:50:00,51.82,51.88,51.82,51.88,3200.0,45.0133,45.0654,45.0133,45.0654,3200.0
2014-05-13 13:55:00,51.89,51.91,51.89,51.9,3900.0,45.0741,45.0915,45.0741,45.0828,3900.0
2014-05-13 14:00:00,51.91,51.97,51.91,51.97,1700.0,45.0915,45.1436,45.0915,45.1436,1700.0
2014-05-13 14:05:00,51.97,51.98,51.93,51.93,4100.0,45.1436,45.1523,45.1088,45.1088,4100.0
2014-05-13 14:10:00,51.93,51.93,51.91,51.91,4100.0,45.1088,45.1088,45.0915,45.0915,4100.0
2014-05-13 14:15:00,51.92,52.0,51.92,51.95,6800.0,45.1002,45.1696,45.1002,45.1262,6800.0
2014-05-13 14:20:00,51.94,51.97,51.94,51.96,2600.0,45.1175,45.1436,45.1175,45.1349,2600.0
2014-05-13 14:25:00,51.94,51.94,51.9,51.94,3800.0,45.1175,45.1175,45.0828,45.1175,3800.0
2014-05-13 14:30:00,51.94,52.06,51.94,52.06,6500.0,45.1175,45.2218,45.1175,45.2218,6500.0
2014-05-13 14:35:00,52.07,52.12,52.07,52.1,13900.0,45.2305,45.2739,45.2305,45.2565,13900.0
2014-05-13 14:40:00,52.1,52.18,52.1,52.18,7000.0,45.2565,45.326,45.2565,45.326,7000.0
2014-05-13 14:45:00,52.17,52.17,52.14,52.16,7200.0,45.3173,45.3173,45.2913,45.3086,7200.0
2014-05-13 14:50:00,52.15,52.15,52.05,52.07,4400.0,45.2999,45.2999,45.2131,45.2305,4400.0
2014-05-13 14:55:00,52.06,52.1,52.05,52.1,5500.0,45.2218,45.2565,45.2131,45.2565,5500.0
2014-05-13 15:00:00,52.09,52.1,52.08,52.1,3700.0,45.2478,45.2565,45.2391,45.2565,3700.0
2014-05-13 15:05:00,52.1,52.1,52.0,52.01,10300.0,45.2565,45.2565,45.1696,45.1783,10300.0
2014-05-13 15:10:00,52.0,52.0,51.94,51.99,9300.0,45.1696,45.1696,45.1175,45.161,9300.0
2014-05-13 15:15:00,51.99,52.04,51.96,52.04,8200.0,45.161,45.2044,45.1349,45.2044,8200.0
2014-05-13 15:20:00,52.05,52.05,51.96,51.96,12200.0,45.2131,45.2131,45.1349,45.1349,12200.0
2014-05-13 15:25:00,51.96,52.04,51.93,52.04,13200.0,45.1349,45.2044,45.1088,45.2044,13200.0
2014-05-13 15:30:00,52.04,52.04,52.0,52.0,10800.0,45.2044,45.2044,45.1696,45.1696,10800.0
2014-05-13 15:35:00,52.0,52.05,52.0,52.05,10800.0,45.1696,45.2131,45.1696,45.2131,10800.0
2014-05-13 15:40:00,52.05,52.05,52.0,52.0,11200.0,45.2131,45.2131,45.1696,45.1696,11200.0
2014-05-13 15:45:00,52.0,52.01,51.91,51.91,47600.0,45.1696,45.1783,45.0915,45.0915,47600.0
2014-05-13 15:50:00,51.91,51.93,51.88,51.88,24000.0,45.0915,45.1088,45.0654,45.0654,24000.0
2014-05-13 15:55:00,51.87,51.93,51.87,51.92,48600.0,45.0567,45.1088,45.0567,45.1002,48600.0
2014-05-14 09:30:00,52.47,52.95,52.4,52.86,107800.0,45.5779,45.9949,45.5171,45.9167,107800.0
2014-05-14 09:35:00,52.83,53.13,52.64,53.11,90300.0,45.8906,46.1512,45.7256,46.1338,90300.0
2014-05-14 09:40:00,53.12,53.21,52.98,53.2,43900.0,46.1425,46.2207,46.0209,46.212,43900.0
2014-05-14 09:45:00,53.22,53.41,52.81,52.82,134400.0,46.2294,46.3944,45.8733,45.8819,134400.0
2014-05-14 09:50:00,52.84,53.17,52.76,53.17,54900.0,45.8993,46.186,45.8298,46.186,54900.0
2014-05-14 09:55:00,53.17,53.22,53.03,53.16,139700.0,46.186,46.2294,46.0644,46.1773,139700.0
2014-05-14 10:00:00,53.16,53.28,53.12,53.13,33500.0,46.1773,46.2815,46.1425,46.1512,33500.0
2014-05-14 10:05:00,53.12,53.17,53.05,53.06,24400.0,46.1425,46.186,46.0817,46.0904,24400.0
2014-05-14 10:10:00,53.07,53.08,53.0,53.0,84600.0,46.0991,46.1078,46.0383,46.0383,84600.0
2014-05-14 10:15:00,53.0,53.04,52.85,52.85,26300.0,46.0383,46.073,45.908,45.908,26300.0
2014-05-14 10:20:00,52.85,52.87,52.73,52.85,15900.0,45.908,45.9254,45.8038,45.908,15900.0
2014-05-14 10:25:00,52.86,52.95,52.85,52.94,19000.0,45.9167,45.9949,45.908,45.9862,19000.0
2014-05-14 10:30:00,52.96,53.03,52.9,52.99,19000.0,46.0036,46.0644,45.9514,46.0296,19000.0
2014-05-14 10:35:00,53.0,53.11,52.97,53.0,15800.0,46.0383,46.1338,46.0122,46.0383,15800.0
2014-05-14 10:40:00,53.01,53.13,52.97,53.04,16300.0,46.047,46.1512,46.0122,46.073,16300.0
2014-05-14 10:45:00,53.05,53.19,52.99,53.18,23900.0,46.0817,46.2033,46.0296,46.1947,23900.0
2014-05-14 10:50:00,53.17,53.18,53.1,53.12,32400.0,46.186,46.1947,46.1252,46.1425,32400.0
2014-05-14 10:55:00,53.11,53.15,53.04,53.13,23900.0,46.1338,46.1686,46.073,46.1512,23900.0
2014-05-14 11:00:00,53.14,53.17,52.94,52.97,25800.0,46.1599,46.186,45.9862,46.0122,25800.0
2014-05-14 11:05:00,52.97,53.02,52.96,53.0,17400.0,46.0122,46.0557,46.0036,46.0383,17400.0
2014-05-14 11:10:00,53.0,53.0,52.93,52.94,12500.0,46.0383,46.0383,45.9775,45.9862,12500.0
2014-05-14 11:15:00,52.93,52.99,52.89,52.99,10600.0,45.9775,46.0296,45.9427,46.0296,10600.0
2014-05-14 11:20:00,52.99,53.0,52.94,52.94,9000.0,46.0296,46.0383,45.9862,45.9862,9000.0
2014-05-14 11:25:00,52.94,52.98,52.91,52.95,19500.0,45.9862,46.0209,45.9601,45.9949,19500.0
2014-05-14 11:30:00,52.94,52.95,52.81,52.84,11000.0,45.9862,45.9949,45.8733,45.8993,11000.0
2014-05-14 11:35:00,52.84,52.9,52.82,52.9,11600.0,45.8993,45.9514,45.8819,45.9514,11600.0
2014-05-14 11:40:00,52.9,53.05,52.9,53.03,27400.0,45.9514,46.0817,45.9514,46.0644,27400.0
2014-05-14 11:45:00,53.05,53.12,53.04,53.12,12300.0,46.0817,46.1425,46.073,46.1425,12300.0
2014-05-14 11:50:00,53.12,53.25,53.11,53.13,40700.0,46.1425,46.2555,46.1338,46.1512,40700.0
2014-05-14 11:55:00,53.13,53.2,53.13,53.14,21100.0,46.1512,46.212,46.1512,46.1599,21100.0
2014-05-14 12:00:00,53.12,53.15,53.07,53.09,23800.0,46.1425,46.1686,46.0991,46.1165,23800.0
2014-05-14 12:05:00,53.11,53.14,53.1,53.12,64000.0,46.1338,46.1599,46.1252,46.1425,64000.0
2014-05-14 12:10:00,53.14,53.17,53.14,53.17,6300.0,46.1599,46.186,46.1599,46.186,6300.0
2014-05-14 12:15:00,53.17,53.17,53.05,53.14,10200.0,46.186,46.186,46.0817,46.1599,10200.0
2014-05-14 12:20:00,53.12,53.13,53.07,53.07,11300.0,46.1425,46.1512,46.0991,46.0991,11300.0
2014-05-14 12:25:00,53.07,53.12,53.07,53.08,6800.0,46.0991,46.1425,46.0991,46.1078,6800.0
2014-05-14 12:30:00,53.07,53.1,53.05,53.09,7100.0,46.0991,46.1252,46.0817,46.1165,7100.0
2014-05-14 12:35:00,53.1,53.11,53.08,53.1,10900.0,46.1252,46.1338,46.1078,46.1252,10900.0
2014-05-14 12:40:00,53.1,53.14,53.07,53.14,11700.0,46.1252,46.1599,46.0991,46.1599,11700.0
2014-05-14 12:45:00,53.15,53.17,53.11,53.16,15200.0,46.1686,46.186,46.1338,46.1773,15200.0
2014-05-14 12:50:00,53.16,53.21,53.14,53.2,19000.0,46.1773,46.2207,46.1599,46.212,19000.0
2014-05-14 12:55:00,53.2,53.22,53.15,53.22,32500.0,46.212,46.2294,46.1686,46.2294,32500.0
2014-05-14 13:00:00,53.22,53.25,53.15,53.18,59100.0,46.2294,46.2555,46.1686,46.1947,59100.0
2014-05-14 13:05:00,53.19,53.19,53.14,53.16,13300.0,46.2033,46.2033,46.1599,46.1773,13300.0
2014-05-14 13:10:00,53.16,53.16,53.11,53.12,5000.0,46.1773,46.1773,46.1338,46.1425,5000.0
2014-05-14 13:15:00,53.13,53.22,53.12,53.2,24600.0,46.1512,46.2294,46.1425,46.212,24600.0
2014-05-14 13:20:00,53.2,53.21,53.15,53.17,23700.0,46.212,46.2207,46.1686,46.186,23700.0
2014-05-14 13:25:00,53.18,53.2,53.14,53.17,18200.0,46.1947,46.212,46.1599,46.186,18200.0
2014-05-14 13:30:00,53.18,53.2,53.14,53.2,20900.0,46.1947,46.212,46.1599,46.212,20900.0
2014-05-14 13:35:00,53.2,53.22,53.18,53.2,8600.0,46.212,46.2294,46.1947,46.212,8600.0
2014-05-14 13:40:00,53.2,53.23,53.19,53.23,9000.0,46.212,46.2381,46.2033,46.2381,9000.0
2014-05-14 13:45:00,53.24,53.31,53.24,53.31,12500.0,46.2468,46.3076,46.2468,46.3076,12500.0
2014-05-14 13:50:00,53.31,53.38,53.3,53.37,15300.0,46.3076,46.3684,46.2989,46.3597,15300.0
2014-05-14 13:55:00,53.36,53.37,53.32,53.33,25900.0,46.351,46.3597,46.3163,46.3249,25900.0
2014-05-14 14:00:00,53.34,53.51,53.33,53.5,86400.0,46.3336,46.4813,46.3249,46.4726,86400.0
2014-05-14 14:05:00,53.52,53.71,53.44,53.46,62100.0,46.49,46.655,46.4205,46.4379,62100.0
2014-05-14 14:10:00,53.46,53.48,53.36,53.36,16900.0,46.4379,46.4552,46.351,46.351,16900.0
2014-05-14 14:15:00,53.36,53.37,53.33,53.37,11000.0,46.351,46.3597,46.3249,46.3597,11000.0
2014-05-14 14:20:00,53.36,53.37,53.34,53.37,39500.0,46.351,46.3597,46.3336,46.3597,39500.0
2014-05-14 14:25:00,53.36,53.37,53.27,53.3,54500.0,46.351,46.3597,46.2728,46.2989,54500.0
2014-05-14 14:30:00,53.29,53.32,53.15,53.21,30900.0,46.2902,46.3163,46.1686,46.2207,30900.0
2014-05-14 14:35:00,53.21,53.25,53.2,53.25,12900.0,46.2207,46.2555,46.212,46.2555,12900.0
2014-05-14 14:40:00,53.26,53.26,53.2,53.2,21100.0,46.2641,46.2641,46.212,46.212,21100.0
2014-05-14 14:45:00,53.21,53.21,53.11,53.12,26100.0,46.2207,46.2207,46.1338,46.1425,26100.0
2014-05-14 14:50:00,53.12,53.12,53.05,53.05,15300.0,46.1425,46.1425,46.0817,46.0817,15300.0
2014-05-14 14:55:00,53.05,53.06,52.98,52.99,42900.0,46.0817,46.0904,46.0209,46.0296,42900.0
2014-05-14 15:00:00,52.99,53.01,52.89,52.89,21700.0,46.0296,46.047,45.9427,45.9427,21700.0
2014-05-14 15:05:00,52.89,52.91,52.78,52.79,26100.0,45.9427,45.9601,45.8472,45.8559,26100.0
2014-05-14 15:10:00,52.79,52.85,52.79,52.81,15000.0,45.8559,45.908,45.8559,45.8733,15000.0
2014-05-14 15:15:00,52.81,52.86,52.79,52.85,22200.0,45.8733,45.9167,45.8559,45.908,22200.0
2014-05-14 15:20:00,52.86,52.92,52.84,52.9,81200.0,45.9167,45.9688,45.8993,45.9514,81200.0
2014-05-14 15:25:00,52.89,52.97,52.87,52.97,40800.0,45.9427,46.0122,45.9254,46.0122,40800.0
2014-05-14 15:30:00,52.97,52.97,52.76,52.78,48700.0,46.0122,46.0122,45.8298,45.8472,48700.0
2014-05-14 15:35:00,52.79,52.82,52.77,52.82,27300.0,45.8559,45.8819,45.8385,45.8819,27300.0
2014-05-14 15:40:00,52.82,52.92,52.8,52.92,65300.0,45.8819,45.9688,45.8646,45.9688,65300.0
2014-05-14 15:45:00,52.91,52.97,52.9,52.97,40600.0,45.9601,46.0122,45.9514,46.0122,40600.0
2014-05-14 15:50:00,52.97,52.99,52.87,52.9,59100.0,46.0122,46.0296,45.9254,45.9514,59100.0
2014-05-14 15:55:00,52.9,52.92,52.82,52.84,112000.0,45.9514,45.9688,45.8819,45.8993,112000.0
2014-05-15 09:30:00,52.47,52.47,52.19,52.19,24200.0,45.5779,45.5779,45.3347,45.3347,24200.0
2014-05-15 09:35:00,52.16,52.22,51.91,51.92,23900.0,45.3086,45.3608,45.0915,45.1002,23900.0
2014-05-15 09:40:00,51.89,51.91,51.77,51.85,24500.0,45.0741,45.0915,44.9699,45.0394,24500.0
2014-05-15 09:45:00,51.84,51.91,51.75,51.76,23000.0,45.0307,45.0915,44.9525,44.9612,23000.0
2014-05-15 09:50:00,51.75,51.76,51.73,51.75,37100.0,44.9525,44.9612,44.9351,44.9525,37100.0
2014-05-15 09:55:00,51.75,51.81,51.75,51.79,27000.0,44.9525,45.0046,44.9525,44.9872,27000.0
2014-05-15 10:00:00,51.76,51.8,51.75,51.75,25200.0,44.9612,44.9959,44.9525,44.9525,25200.0
2014-05-15 10:05:00,51.76,51.8,51.7,51.77,52600.0,44.9612,44.9959,44.9091,44.9699,52600.0
2014-05-15 10:10:00,51.76,51.78,51.66,51.7,66100.0,44.9612,44.9785,44.8743,44.9091,66100.0
2014-05-15 10:15:00,51.69,51.76,51.66,51.74,29400.0,44.9004,44.9612,44.8743,44.9438,29400.0
2014-05-15 10:20:00,51.74,51.82,51.7,51.7,43200.0,44.9438,45.0133,44.9091,44.9091,43200.0
2014-05-15 10:25:00,51.7,51.74,51.44,51.55,31900.0,44.9091,44.9438,44.6832,44.7788,31900.0
2014-05-15 10:30:00,51.56,51.56,51.44,51.44,12500.0,44.7874,44.7874,44.6832,44.6832,12500.0
2014-05-15 10:35:00,51.44,51.47,51.31,51.38,7500.0,44.6832,44.7093,44.5703,44.6311,7500.0
2014-05-15 10:40:00,51.38,51.63,51.34,51.61,21300.0,44.6311,44.8482,44.5963,44.8309,21300.0
2014-05-15 10:45:00,51.63,51.69,51.59,51.61,23100.0,44.8482,44.9004,44.8135,44.8309,23100.0
2014-05-15 10:50:00,51.61,51.67,51.54,51.57,9700.0,44.8309,44.883,44.7701,44.7961,9700.0
2014-05-15 10:55:00,51.58,51.64,51.42,51.43,9100.0,44.8048,44.8569,44.6658,44.6745,9100.0
2014-05-15 11:00:00,51.43,51.44,51.31,51.31,10200.0,44.6745,44.6832,44.5703,44.5703,10200.0
2014-05-15 11:05:00,51.31,51.36,51.29,51.3,8700.0,44.5703,44.6137,44.5529,44.5616,8700.0
2014-05-15 11:10:00,51.29,51.33,51.27,51.27,9100.0,44.5529,44.5877,44.5355,44.5355,9100.0
2014-05-15 11:15:00,51.25,51.29,51.16,51.26,19700.0,44.5182,44.5529,44.44,44.5269,19700.0
2014-05-15 11:20:00,51.27,51.28,51.18,51.21,31200.0,44.5355,44.5442,44.4574,44.4834,31200.0
2014-05-15 11:25:00,51.19,51.2,51.1,51.12,31700.0,44.466,44.4747,44.3879,44.4052,31700.0
2014-05-15 11:30:00,51.11,51.19,51.06,51.16,10200.0,44.3966,44.466,44.3531,44.44,10200.0
2014-05-15 11:35:00,51.18,51.3,51.16,51.29,19000.0,44.4574,44.5616,44.44,44.5529,19000.0
2014-05-15 11:40:00,51.29,51.3,51.22,51.25,27300.0,44.5529,44.5616,44.4921,44.5182,27300.0
2014-05-15 11:45:00,51.25,51.26,51.2,51.24,19300.0,44.5182,44.5269,44.4747,44.5095,19300.0
2014-05-15 11:50:00,51.24,51.25,51.18,51.18,13200.0,44.5095,44.5182,44.4574,44.4574,13200.0
2014-05-15 11:55:00,51.17,51.17,51.07,51.07,8300.0,44.4487,44.4487,44.3618,44.3618,8300.0
2014-05-15 12:00:00,51.08,51.1,51.0,51.08,11900.0,44.3705,44.3879,44.301,44.3705,11900.0
2014-05-15 12:05:00,51.08,51.13,51.06,51.06,11400.0,44.3705,44.4139,44.3531,44.3531,11400.0
2014-05-15 12:10:00,51.06,51.09,51.06,51.08,11700.0,44.3531,44.3792,44.3531,44.3705,11700.0
2014-05-15 12:15:00,51.07,51.07,50.99,51.01,18700.0,44.3618,44.3618,44.2923,44.3097,18700.0
2014-05-15 12:20:00,51.0,51.01,50.96,51.01,7700.0,44.301,44.3097,44.2663,44.3097,7700.0
2014-05-15 12:25:00,51.0,51.08,51.0,51.05,11500.0,44.301,44.3705,44.301,44.3444,11500.0
2014-05-15 12:30:00,51.05,51.24,51.05,51.24,16200.0,44.3444,44.5095,44.3444,44.5095,16200.0
2014-05-15 12:35:00,51.23,51.33,51.23,51.3,11200.0,44.5008,44.5877,44.5008,44.5616,11200.0
2014-05-15 12:40:00,51.3,51.3,51.21,51.26,26800.0,44.5616,44.5616,44.4834,44.5269,26800.0
2014-05-15 12:45:00,51.26,51.26,51.21,51.25,23300.0,44.5269,44.5269,44.4834,44.5182,23300.0
2014-05-15 12:50:00,51.24,51.31,51.24,51.3,17200.0,44.5095,44.5703,44.5095,44.5616,17200.0
2014-05-15 12:55:00,51.3,51.39,51.3,51.38,18800.0,44.5616,44.6398,44.5616,44.6311,18800.0
2014-05-15 13:00:00,51.38,51.45,51.38,51.45,24000.0,44.6311,44.6919,44.6311,44.6919,24000.0
2014-05-15 13:05:00,51.45,51.47,51.4,51.41,13900.0,44.6919,44.7093,44.6485,44.6571,13900.0
2014-05-15 13:10:00,51.4,51.41,51.29,51.31,22000.0,44.6485,44.6571,44.5529,44.5703,22000.0
2014-05-15 13:15:00,51.31,51.41,51.31,51.41,7700.0,44.5703,44.6571,44.5703,44.6571,7700.0
2014-05-15 13:20:00,51.41,51.51,51.41,51.47,8200.0,44.6571,44.744,44.6571,44.7093,8200.0
2014-05-15 13:25:00,51.47,51.53,51.47,51.51,10600.0,44.7093,44.7614,44.7093,44.744,10600.0
2014-05-15 13:30:00,51.5,51.6,51.5,51.59,7400.0,44.7353,44.8222,44.7353,44.8135,7400.0
2014-05-15 13:35:00,51.6,51.63,51.54,51.55,14600.0,44.8222,44.8482,44.7701,44.7788,14600.0
2014-05-15 13:40:00,51.55,51.59,51.53,51.54,7300.0,44.7788,44.8135,44.7614,44.7701,7300.0
2014-05-15 13:45:00,51.53,51.6,51.52,51.6,7200.0,44.7614,44.8222,44.7527,44.8222,7200.0
2014-05-15 13:50:00,51.6,51.73,51.6,51.73,8500.0,44.8222,44.9351,44.8222,44.9351,8500.0
2014-05-15 13:55:00,51.73,51.84,51.72,51.83,17500.0,44.9351,45.0307,44.9264,45.022,17500.0
2014-05-15 14:00:00,51.84,51.97,51.83,51.97,34900.0,45.0307,45.1436,45.022,45.1436,34900.0
2014-05-15 14:05:00,51.98,52.02,51.96,52.01,16800.0,45.1523,45.187,45.1349,45.1783,16800.0
2014-05-15 14:10:00,52.02,52.03,51.97,51.97,16800.0,45.187,45.1957,45.1436,45.1436,16800.0
2014-05-15 14:15:00,51.97,51.99,51.81,51.84,16500.0,45.1436,45.161,45.0046,45.0307,16500.0
2014-05-15 14:20:00,51.84,52.0,51.84,52.0,16000.0,45.0307,45.1696,45.0307,45.1696,16000.0
2014-05-15 14:25:00,52.0,52.03,51.95,52.02,12400.0,45.1696,45.1957,45.1262,45.187,12400.0
2014-05-15 14:30:00,52.01,52.03,51.87,51.87,21000.0,45.1783,45.1957,45.0567,45.0567,21000.0
2014-05-15 14:35:00,51.88,52.05,51.88,51.95,9500.0,45.0654,45.2131,45.0654,45.1262,9500.0
2014-05-15 14:40:00,51.94,52.05,51.92,52.01,15300.0,45.1175,45.2131,45.1002,45.1783,15300.0
2014-05-15 14:45:00,52.0,52.07,52.0,52.06,23500.0,45.1696,45.2305,45.1696,45.2218,23500.0
2014-05-15 14:50:00,52.04,52.08,52.0,52.07,33300.0,45.2044,45.2391,45.1696,45.2305,33300.0
2014-05-15 14:55:00,52.07,52.1,52.01,52.07,21200.0,45.2305,45.2565,45.1783,45.2305,21200.0
2014-05-15 15:00:00,52.07,52.12,51.98,52.03,16800.0,45.2305,45.2739,45.1523,45.1957,16800.0
2014-05-15 15:05:00,52.03,52.05,51.94,52.05,20700.0,45.1957,45.2131,45.1175,45.2131,20700.0
2014-05-15 15:10:00,52.04,52.05,51.98,51.99,20900.0,45.2044,45.2131,45.1523,45.161,20900.0
2014-05-15 15:15:00,51.99,52.04,51.98,51.98,16400.0,45.161,45.2044,45.1523,45.1523,16400.0
2014-05-15 15:20:00,51.98,52.01,51.92,51.92,16300.0,45.1523,45.1783,45.1002,45.1002,16300.0
2014-05-15 15:25:00,51.91,51.97,51.89,51.95,19400.0,45.0915,45.1436,45.0741,45.1262,19400.0
2014-05-15 15:30:00,51.95,51.98,51.91,51.92,35900.0,45.1262,45.1523,45.0915,45.1002,35900.0
2014-05-15 15:35:00,51.92,51.93,51.86,51.87,65600.0,45.1002,45.1088,45.048,45.0567,65600.0
2014-05-15 15:40:00,51.87,51.88,51.76,51.8,47600.0,45.0567,45.0654,44.9612,44.9959,47600.0
2014-05-15 15:45:00,51.82,51.91,51.79,51.91,53000.0,45.0133,45.0915,44.9872,45.0915,53000.0
2014-05-15 15:50:00,51.9,51.94,51.87,51.91,63200.0,45.0828,45.1175,45.0567,45.0915,63200.0
2014-05-15 15:55:00,51.91,51.96,51.91,51.94,64800.0,45.0915,45.1349,45.0915,45.1175,64800.0
2014-05-16 09:30:00,51.11,51.22,50.65,51.09,98200.0,44.6104,44.7064,44.2089,44.593,98200.0
2014-05-16 09:35:00,51.09,51.17,50.97,51.11,16100.0,44.593,44.6628,44.4882,44.6104,16100.0
2014-05-16 09:40:00,51.15,51.17,50.97,51.06,35400.0,44.6453,44.6628,44.4882,44.5668,35400.0
2014-05-16 09:45:00,51.09,51.11,50.89,50.93,17700.0,44.593,44.6104,44.4184,44.4533,17700.0
2014-05-16 09:50:00,50.93,51.23,50.93,51.23,15600.0,44.4533,44.7151,44.4533,44.7151,15600.0
2014-05-16 09:55:00,51.23,51.23,51.0,51.21,23300.0,44.7151,44.7151,44.5144,44.6977,23300.0
2014-05-16 10:00:00,51.17,51.21,50.85,50.89,28000.0,44.6628,44.6977,44.3835,44.4184,28000.0
2014-05-16 10:05:00,50.88,50.95,50.74,50.85,20200.0,44.4097,44.4708,44.2875,44.3835,20200.0
2014-05-16 10:10:00,50.87,51.02,50.86,50.93,13400.0,44.4009,44.5319,44.3922,44.4533,13400.0
2014-05-16 10:15:00,50.93,51.09,50.93,50.99,14900.0,44.4533,44.593,44.4533,44.5057,14900.0
2014-05-16 10:20:00,50.99,51.05,50.89,51.0,14800.0,44.5057,44.558,44.4184,44.5144,14800.0
2014-05-16 10:25:00,51.0,51.0,50.89,50.91,11600.0,44.5144,44.5144,44.4184,44.4358,11600.0
2014-05-16 10:30:00,50.91,51.0,50.86,50.89,25800.0,44.4358,44.5144,44.3922,44.4184,25800.0
2014-05-16 10:35:00,50.87,50.93,50.77,50.81,37200.0,44.4009,44.4533,44.3136,44.3486,37200.0
2014-05-16 10:40:00,50.84,50.86,50.72,50.74,18500.0,44.3747,44.3922,44.27,44.2875,18500.0
2014-05-16 10:45:00,50.73,50.89,50.73,50.89,14500.0,44.2787,44.4184,44.2787,44.4184,14500.0
2014-05-16 10:50:00,50.91,51.08,50.9,51.02,23400.0,44.4358,44.5842,44.4271,44.5319,23400.0
2014-05-16 10:55:00,51.03,51.12,50.95,50.95,11900.0,44.5406,44.6191,44.4708,44.4708,11900.0
2014-05-16 11:00:00,50.95,51.03,50.92,51.03,14400.0,44.4708,44.5406,44.4446,44.5406,14400.0
2014-05-16 11:05:00,51.05,51.18,51.05,51.18,11800.0,44.558,44.6715,44.558,44.6715,11800.0
2014-05-16 11:10:00,51.22,51.3,51.16,51.23,10900.0,44.7064,44.7762,44.6541,44.7151,10900.0
2014-05-16 11:15:00,51.23,51.34,51.23,51.27,8900.0,44.7151,44.8112,44.7151,44.7501,8900.0
2014-05-16 11:20:00,51.28,51.31,51.25,51.29,9800.0,44.7588,44.785,44.7326,44.7675,9800.0
2014-05-16 11:25:00,51.3,51.36,51.26,51.35,16300.0,44.7762,44.8286,44.7413,44.8199,16300.0
2014-05-16 11:30:00,51.32,51.4,51.3,51.39,14800.0,44.7937,44.8635,44.7762,44.8548,14800.0
2014-05-16 11:35:00,51.38,51.43,51.31,51.31,12400.0,44.8461,44.8897,44.785,44.785,12400.0
2014-05-16 11:40:00,51.32,51.39,51.32,51.36,12300.0,44.7937,44.8548,44.7937,44.8286,12300.0
2014-05-16 11:45:00,51.35,51.41,51.33,51.4,18500.0,44.8199,44.8723,44.8024,44.8635,18500.0
2014-05-16 11:50:00,51.4,51.49,51.32,51.33,17500.0,44.8635,44.9421,44.7937,44.8024,17500.0
2014-05-16 11:55:00,51.33,51.47,51.33,51.47,24400.0,44.8024,44.9246,44.8024,44.9246,24400.0
2014-05-16 12:00:00,51.47,51.54,51.46,51.53,9100.0,44.9246,44.9857,44.9159,44.977,9100.0
2014-05-16 12:05:00,51.53,51.57,51.45,51.46,9000.0,44.977,45.0119,44.9072,44.9159,9000.0
2014-05-16 12:10:00,51.46,51.55,51.45,51.54,11200.0,44.9159,44.9945,44.9072,44.9857,11200.0
2014-05-16 12:15:00,51.55,51.61,51.48,51.61,9900.0,44.9945,45.0468,44.9334,45.0468,9900.0
2014-05-16 12:20:00,51.59,51.66,51.57,51.58,8000.0,45.0294,45.0905,45.0119,45.0206,8000.0
2014-05-16 12:25:00,51.58,51.6,51.51,51.58,9900.0,45.0206,45.0381,44.9595,45.0206,9900.0
2014-05-16 12:30:00,51.58,51.58,51.48,51.57,7400.0,45.0206,45.0206,44.9334,45.0119,7400.0
2014-05-16 12:35:00,51.57,51.61,51.57,51.6,7600.0,45.0119,45.0468,45.0119,45.0381,7600.0
2014-05-16 12:40:00,51.61,51.68,51.57,51.68,37300.0,45.0468,45.1079,45.0119,45.1079,37300.0
2014-05-16 12:45:00,51.68,51.7,51.66,51.7,12500.0,45.1079,45.1254,45.0905,45.1254,12500.0
2014-05-16 12:50:00,51.69,51.74,51.69,51.72,8500.0,45.1167,45.1603,45.1167,45.1428,8500.0
2014-05-16 12:55:00,51.72,51.8,51.72,51.77,7700.0,45.1428,45.2127,45.1428,45.1865,7700.0
2014-05-16 13:00:00,51.79,51.79,51.68,51.71,15700.0,45.2039,45.2039,45.1079,45.1341,15700.0
2014-05-16 13:05:00,51.69,51.79,51.69,51.79,14400.0,45.1167,45.2039,45.1167,45.2039,14400.0
2014-05-16 13:10:00,51.77,51.83,51.77,51.79,9000.0,45.1865,45.2388,45.1865,45.2039,9000.0
2014-05-16 13:15:00,51.79,51.87,51.79,51.85,8000.0,45.2039,45.2738,45.2039,45.2563,8000.0
2014-05-16 13:20:00,51.86,51.88,51.84,51.85,6500.0,45.265,45.2825,45.2476,45.2563,6500.0
2014-05-16 13:25:00,51.86,51.9,51.84,51.89,8700.0,45.265,45.2999,45.2476,45.2912,8700.0
2014-05-16 13:30:00,51.89,51.95,51.87,51.91,24600.0,45.2912,45.3436,45.2738,45.3087,24600.0
2014-05-16 13:35:00,51.9,51.97,51.9,51.93,11500.0,45.2999,45.361,45.2999,45.3261,11500.0
2014-05-16 13:40:00,51.91,52.0,51.89,51.93,16500.0,45.3087,45.3872,45.2912,45.3261,16500.0
2014-05-16 13:45:00,51.94,51.96,51.91,51.95,11500.0,45.3349,45.3523,45.3087,45.3436,11500.0
2014-05-16 13:50:00,51.96,51.99,51.94,51.99,20200.0,45.3523,45.3785,45.3349,45.3785,20200.0
2014-05-16 13:55:00,51.98,52.0,51.97,51.98,10500.0,45.3698,45.3872,45.361,45.3698,10500.0
2014-05-16 14:00:00,51.99,51.99,51.77,51.78,12000.0,45.3785,45.3785,45.1865,45.1952,12000.0
2014-05-16 14:05:00,51.78,51.89,51.75,51.88,23700.0,45.1952,45.2912,45.169,45.2825,23700.0
2014-05-16 14:10:00,51.88,51.94,51.88,51.92,12700.0,45.2825,45.3349,45.2825,45.3174,12700.0
2014-05-16 14:15:00,51.92,51.99,51.91,51.95,10800.0,45.3174,45.3785,45.3087,45.3436,10800.0
2014-05-16 14:20:00,51.94,52.0,51.92,52.0,11000.0,45.3349,45.3872,45.3174,45.3872,11000.0
2014-05-16 14:25:00,52.0,52.03,51.98,52.02,15700.0,45.3872,45.4134,45.3698,45.4047,15700.0
2014-05-16 14:30:00,52.03,52.04,51.98,51.98,11300.0,45.4134,45.4221,45.3698,45.3698,11300.0
2014-05-16 14:35:00,51.98,52.1,51.98,52.08,32000.0,45.3698,45.4745,45.3698,45.4571,32000.0
2014-05-16 14:40:00,52.08,52.19,52.08,52.17,13900.0,45.4571,45.5531,45.4571,45.5356,13900.0
2014-05-16 14:45:00,52.18,52.2,52.14,52.17,10500.0,45.5443,45.5618,45.5094,45.5356,10500.0
2014-05-16 14:50:00,52.15,52.21,52.14,52.2,9200.0,45.5182,45.5705,45.5094,45.5618,9200.0
2014-05-16 14:55:00,52.2,52.22,52.16,52.2,22800.0,45.5618,45.5793,45.5269,45.5618,22800.0
2014-05-16 15:00:00,52.21,52.22,52.19,52.19,6000.0,45.5705,45.5793,45.5531,45.5531,6000.0
2014-05-16 15:05:00,52.18,52.18,52.11,52.15,27800.0,45.5443,45.5443,45.4832,45.5182,27800.0
2014-05-16 15:10:00,52.15,52.15,52.05,52.05,24500.0,45.5182,45.5182,45.4309,45.4309,24500.0
2014-05-16 15:15:00,52.03,52.03,51.97,51.99,14800.0,45.4134,45.4134,45.361,45.3785,14800.0
2014-05-16 15:20:00,51.99,51.99,51.88,51.89,8300.0,45.3785,45.3785,45.2825,45.2912,8300.0
2014-05-16 15:25:00,51.9,51.95,51.89,51.89,21400.0,45.2999,45.3436,45.2912,45.2912,21400.0
2014-05-16 15:30:00,51.89,51.89,51.82,51.83,38900.0,45.2912,45.2912,45.2301,45.2388,38900.0
2014-05-16 15:35:00,51.83,51.86,51.79,51.81,43200.0,45.2388,45.265,45.2039,45.2214,43200.0
2014-05-16 15:40:00,51.82,51.88,51.81,51.87,23900.0,45.2301,45.2825,45.2214,45.2738,23900.0
2014-05-16 15:45:00,51.87,51.9,51.84,51.87,43200.0,45.2738,45.2999,45.2476,45.2738,43200.0
2014-05-16 15:50:00,51.86,51.9,51.83,51.86,39100.0,45.265,45.2999,45.2388,45.265,39100.0
2014-05-16 15:55:00,51.85,51.9,51.84,51.9,50700.0,45.2563,45.2999,45.2476,45.2999,50700.0
2014-05-19 09:30:00,51.58,51.58,51.37,51.43,21200.0,45.0206,45.0206,44.8373,44.8897,21200.0
2014-05-19 09:35:00,51.44,51.61,51.44,51.55,12500.0,44.8984,45.0468,44.8984,44.9945,12500.0
2014-05-19 09:40:00,51.6,51.89,51.6,51.89,20300.0,45.0381,45.2912,45.0381,45.2912,20300.0
2014-05-19 09:45:00,51.87,51.88,51.74,51.8,13500.0,45.2738,45.2825,45.1603,45.2127,13500.0
2014-05-19 09:50:00,51.81,51.81,51.73,51.76,15000.0,45.2214,45.2214,45.1516,45.1777,15000.0
2014-05-19 09:55:00,51.76,51.93,51.76,51.93,19700.0,45.1777,45.3261,45.1777,45.3261,19700.0
2014-05-19 10:00:00,51.93,52.0,51.84,51.95,24500.0,45.3261,45.3872,45.2476,45.3436,24500.0
2014-05-19 10:05:00,51.95,52.0,51.86,51.93,7300.0,45.3436,45.3872,45.265,45.3261,7300.0
2014-05-19 10:10:00,51.94,51.96,51.85,51.87,6900.0,45.3349,45.3523,45.2563,45.2738,6900.0
2014-05-19 10:15:00,51.9,52.01,51.9,52.0,8600.0,45.2999,45.396,45.2999,45.3872,8600.0
2014-05-19 10:20:00,52.01,52.07,52.01,52.05,11700.0,45.396,45.4483,45.396,45.4309,11700.0
2014-05-19 10:25:00,52.04,52.07,52.01,52.04,5400.0,45.4221,45.4483,45.396,45.4221,5400.0
2014-05-19 10:30:00,52.05,52.09,52.0,52.0,6600.0,45.4309,45.4658,45.3872,45.3872,6600.0
2014-05-19 10:35:00,52.0,52.05,51.96,51.96,5100.0,45.3872,45.4309,45.3523,45.3523,5100.0
2014-05-19 10:40:00,51.97,51.99,51.92,51.97,4500.0,45.361,45.3785,45.3174,45.361,4500.0
2014-05-19 10:45:00,51.96,51.97,51.88,51.88,9300.0,45.3523,45.361,45.2825,45.2825,9300.0
2014-05-19 10:50:00,51.87,51.95,51.86,51.87,10800.0,45.2738,45.3436,45.265,45.2738,10800.0
2014-05-19 10:55:00,51.89,51.95,51.86,51.93,18000.0,45.2912,45.3436,45.265,45.3261,18000.0
2014-05-19 11:00:00,51.93,51.94,51.84,51.85,11400.0,45.3261,45.3349,45.2476,45.2563,11400.0
2014-05-19 11:05:00,51.87,51.97,51.85,51.89,8900.0,45.2738,45.361,45.2563,45.2912,8900.0
2014-05-19 11:10:00,51.9,52.06,51.89,52.03,64700.0,45.2999,45.4396,45.2912,45.4134,64700.0
2014-05-19 11:15:00,52.06,52.1,52.06,52.1,2700.0,45.4396,45.4745,45.4396,45.4745,2700.0
2014-05-19 11:20:00,52.1,52.11,52.07,52.07,4900.0,45.4745,45.4832,45.4483,45.4483,4900.0
2014-05-19 11:25:00,52.07,52.09,52.07,52.09,2100.0,45.4483,45.4658,45.4483,45.4658,2100.0
2014-05-19 11:30:00,52.08,52.08,52.04,52.06,15100.0,45.4571,45.4571,45.4221,45.4396,15100.0
2014-05-19 11:35:00,52.05,52.07,52.01,52.06,9500.0,45.4309,45.4483,45.396,45.4396,9500.0
2014-05-19 11:40:00,52.06,52.06,52.0,52.03,2100.0,45.4396,45.4396,45.3872,45.4134,2100.0
2014-05-19 11:45:00,52.03,52.04,52.0,52.03,1700.0,45.4134,45.4221,45.3872,45.4134,1700.0
2014-05-19 11:50:00,52.01,52.06,52.01,52.04,3200.0,45.396,45.4396,45.396,45.4221,3200.0
2014-05-19 11:55:00,52.05,52.11,52.02,52.11,19300.0,45.4309,45.4832,45.4047,45.4832,19300.0
2014-05-19 12:00:00,52.1,52.19,52.1,52.18,8100.0,45.4745,45.5531,45.4745,45.5443,8100.0
2014-05-19 12:05:00,52.19,52.29,52.19,52.29,11800.0,45.5531,45.6404,45.5531,45.6404,11800.0
2014-05-19 12:10:00,52.28,52.29,52.25,52.29,3100.0,45.6316,45.6404,45.6054,45.6404,3100.0
2014-05-19 12:15:00,52.3,52.38,52.3,52.38,9700.0,45.6491,45.7189,45.6491,45.7189,9700.0
2014-05-19 12:20:00,52.38,52.44,52.38,52.41,6400.0,45.7189,45.7713,45.7189,45.7451,6400.0
2014-05-19 12:25:00,52.43,52.49,52.42,52.48,9000.0,45.7625,45.8149,45.7538,45.8062,9000.0
2014-05-19 12:30:00,52.48,52.48,52.44,52.44,16700.0,45.8062,45.8062,45.7713,45.7713,16700.0
2014-05-19 12:35:00,52.45,52.47,52.33,52.35,2600.0,45.78,45.7975,45.6753,45.6927,2600.0
2014-05-19 12:40:00,52.3,52.37,52.27,52.37,6300.0,45.6491,45.7102,45.6229,45.7102,6300.0
2014-05-19 12:45:00,52.37,52.38,52.31,52.35,17400.0,45.7102,45.7189,45.6578,45.6927,17400.0
2014-05-19 12:50:00,52.35,52.38,52.35,52.36,4100.0,45.6927,45.7189,45.6927,45.7014,4100.0
2014-05-19 12:55:00,52.35,52.37,52.32,52.33,6300.0,45.6927,45.7102,45.6665,45.6753,6300.0
2014-05-19 13:00:00,52.33,52.38,52.3,52.37,10200.0,45.6753,45.7189,45.6491,45.7102,10200.0
2014-05-19 13:05:00,52.36,52.38,52.34,52.34,1200.0,45.7014,45.7189,45.684,45.684,1200.0
2014-05-19 13:10:00,52.36,52.37,52.35,52.37,2800.0,45.7014,45.7102,45.6927,45.7102,2800.0
2014-05-19 13:15:00,52.37,52.38,52.37,52.37,7700.0,45.7102,45.7189,45.7102,45.7102,7700.0
2014-05-19 13:20:00,52.38,52.44,52.38,52.41,4300.0,45.7189,45.7713,45.7189,45.7451,4300.0
2014-05-19 13:25:00,52.4,52.47,52.4,52.47,19300.0,45.7364,45.7975,45.7364,45.7975,19300.0
2014-05-19 13:30:00,52.46,52.46,52.38,52.39,5000.0,45.7887,45.7887,45.7189,45.7276,5000.0
2014-05-19 13:35:00,52.39,52.41,52.33,52.33,23200.0,45.7276,45.7451,45.6753,45.6753,23200.0
2014-05-19 13:40:00,52.32,52.38,52.32,52.36,4200.0,45.6665,45.7189,45.6665,45.7014,4200.0
2014-05-19 13:45:00,52.36,52.4,52.36,52.4,5400.0,45.7014,45.7364,45.7014,45.7364,5400.0
2014-05-19 13:50:00,52.39,52.42,52.38,52.4,4900.0,45.7276,45.7538,45.7189,45.7364,4900.0
2014-05-19 13:55:00,52.4,52.49,52.4,52.46,3800.0,45.7364,45.8149,45.7364,45.7887,3800.0
2014-05-19 14:00:00,52.47,52.53,52.47,52.51,7300.0,45.7975,45.8498,45.7975,45.8324,7300.0
2014-05-19 14:05:00,52.5,52.53,52.49,52.52,11800.0,45.8236,45.8498,45.8149,45.8411,11800.0
2014-05-19 14:10:00,52.53,52.56,52.51,52.53,12400.0,45.8498,45.876,45.8324,45.8498,12400.0
2014-05-19 14:15:00,52.53,52.63,52.53,52.61,7100.0,45.8498,45.9371,45.8498,45.9197,7100.0
2014-05-19 14:20:00,52.6,52.6,52.52,52.57,12500.0,45.9109,45.9109,45.8411,45.8847,12500.0
2014-05-19 14:25:00,52.58,52.58,52.52,52.54,8700.0,45.8935,45.8935,45.8411,45.8586,8700.0
2014-05-19 14:30:00,52.55,52.55,52.5,52.53,11000.0,45.8673,45.8673,45.8236,45.8498,11000.0
2014-05-19 14:35:00,52.53,52.6,52.53,52.57,3300.0,45.8498,45.9109,45.8498,45.8847,3300.0
2014-05-19 14:40:00,52.6,52.62,52.56,52.6,14700.0,45.9109,45.9284,45.876,45.9109,14700.0
2014-05-19 14:45:00,52.61,52.63,52.59,52.61,8100.0,45.9197,45.9371,45.9022,45.9197,8100.0
2014-05-19 14:50:00,52.61,52.61,52.54,52.58,9900.0,45.9197,45.9197,45.8586,45.8935,9900.0
2014-05-19 14:55:00,52.58,52.58,52.53,52.54,6900.0,45.8935,45.8935,45.8498,45.8586,6900.0
2014-05-19 15:00:00,52.54,52.57,52.5,52.51,10200.0,45.8586,45.8847,45.8236,45.8324,10200.0
2014-05-19 15:05:00,52.52,52.56,52.49,52.52,13400.0,45.8411,45.876,45.8149,45.8411,13400.0
2014-05-19 15:10:00,52.51,52.52,52.49,52.5,13100.0,45.8324,45.8411,45.8149,45.8236,13100.0
2014-05-19 15:15:00,52.48,52.53,52.42,52.53,14200.0,45.8062,45.8498,45.7538,45.8498,14200.0
2014-05-19 15:20:00,52.51,52.53,52.47,52.51,13000.0,45.8324,45.8498,45.7975,45.8324,13000.0
2014-05-19 15:25:00,52.52,52.6,52.52,52.6,6700.0,45.8411,45.9109,45.8411,45.9109,6700.0
2014-05-19 15:30:00,52.61,52.66,52.6,52.66,11500.0,45.9197,45.9633,45.9109,45.9633,11500.0
2014-05-19 15:35:00,52.66,52.67,52.63,52.63,12900.0,45.9633,45.972,45.9371,45.9371,12900.0
2014-05-19 15:40:00,52.64,52.68,52.64,52.66,12700.0,45.9458,45.9808,45.9458,45.9633,12700.0
2014-05-19 15:45:00,52.67,52.71,52.6,52.61,70500.0,45.972,46.0069,45.9109,45.9197,70500.0
2014-05-19 15:50:00,52.6,52.61,52.58,52.6,35800.0,45.9109,45.9197,45.8935,45.9109,35800.0
2014-05-19 15:55:00,52.6,52.65,52.6,52.61,41100.0,45.9109,45.9546,45.9109,45.9197,41100.0
2014-05-20 09:30:00,52.45,52.7,52.4,52.66,28200.0,45.78,45.9982,45.7364,45.9633,28200.0
2014-05-20 09:35:00,52.63,52.72,52.6,52.68,21900.0,45.9371,46.0157,45.9109,45.9808,21900.0
2014-05-20 09:40:00,52.66,52.71,52.62,52.66,15300.0,45.9633,46.0069,45.9284,45.9633,15300.0
2014-05-20 09:45:00,52.67,52.74,52.65,52.72,23000.0,45.972,46.0331,45.9546,46.0157,23000.0
2014-05-20 09:50:00,52.74,52.82,52.67,52.67,21900.0,46.0331,46.103,45.972,45.972,21900.0
2014-05-20 09:55:00,52.7,52.79,52.68,52.71,17100.0,45.9982,46.0768,45.9808,46.0069,17100.0
2014-05-20 10:00:00,52.71,52.72,52.57,52.7,34600.0,46.0069,46.0157,45.8847,45.9982,34600.0
2014-05-20 10:05:00,52.7,52.74,52.61,52.61,21300.0,45.9982,46.0331,45.9197,45.9197,21300.0
2014-05-20 10:10:00,52.64,52.75,52.64,52.74,13200.0,45.9458,46.0419,45.9458,46.0331,13200.0
2014-05-20 10:15:00,52.75,52.81,52.71,52.76,16400.0,46.0419,46.0942,46.0069,46.0506,16400.0
2014-05-20 10:20:00,52.77,52.84,52.75,52.75,19300.0,46.0593,46.1204,46.0419,46.0419,19300.0
2014-05-20 10:25:00,52.75,52.78,52.65,52.68,16200.0,46.0419,46.068,45.9546,45.9808,16200.0
2014-05-20 10:30:00,52.66,52.89,52.66,52.86,25200.0,45.9633,46.164,45.9633,46.1379,25200.0
2014-05-20 10:35:00,52.88,53.08,52.87,52.88,46000.0,46.1553,46.3299,46.1466,46.1553,46000.0
2014-05-20 10:40:00,52.83,52.94,52.82,52.9,15500.0,46.1117,46.2077,46.103,46.1728,15500.0
2014-05-20 10:45:00,52.94,52.94,52.86,52.93,13600.0,46.2077,46.2077,46.1379,46.199,13600.0
2014-05-20 10:50:00,52.92,52.97,52.87,52.92,11700.0,46.1902,46.2339,46.1466,46.1902,11700.0
2014-05-20 10:55:00,52.93,53.07,52.93,53.03,7800.0,46.199,46.3212,46.199,46.2862,7800.0
2014-05-20 11:00:00,53.02,53.02,52.94,52.99,13200.0,46.2775,46.2775,46.2077,46.2513,13200.0
2014-05-20 11:05:00,52.99,53.03,52.97,53.02,5800.0,46.2513,46.2862,46.2339,46.2775,5800.0
2014-05-20 11:10:00,53.02,53.09,53.01,53.08,7600.0,46.2775,46.3386,46.2688,46.3299,7600.0
2014-05-20 11:15:00,53.08,53.21,53.08,53.13,23000.0,46.3299,46.4434,46.3299,46.3735,23000.0
2014-05-20 11:20:00,53.11,53.19,53.09,53.19,16600.0,46.3561,46.4259,46.3386,46.4259,16600.0
2014-05-20 11:25:00,53.19,53.19,53.11,53.15,11900.0,46.4259,46.4259,46.3561,46.391,11900.0
2014-05-20 11:30:00,53.14,53.22,53.13,53.21,28700.0,46.3823,46.4521,46.3735,46.4434,28700.0
2014-05-20 11:35:00,53.2,53.3,53.2,53.27,24700.0,46.4346,46.5219,46.4346,46.4957,24700.0
2014-05-20 11:40:00,53.28,53.37,53.23,53.36,28100.0,46.5045,46.583,46.4608,46.5743,28100.0
2014-05-20 11:45:00,53.37,53.47,53.35,53.47,26200.0,46.583,46.6703,46.5656,46.6703,26200.0
2014-05-20 11:50:00,53.47,53.52,53.32,53.51,108400.0,46.6703,46.7139,46.5394,46.7052,108400.0
2014-05-20 11:55:00,53.52,53.56,53.47,53.54,25200.0,46.7139,46.7488,46.6703,46.7314,25200.0
2014-05-20 12:00:00,53.54,53.56,53.38,53.39,45500.0,46.7314,46.7488,46.5917,46.6005,45500.0
2014-05-20 12:05:00,53.38,53.47,53.36,53.41,55300.0,46.5917,46.6703,46.5743,46.6179,55300.0
2014-05-20 12:10:00,53.42,53.45,53.33,53.42,29200.0,46.6266,46.6528,46.5481,46.6266,29200.0
2014-05-20 12:15:00,53.42,53.52,53.4,53.51,63600.0,46.6266,46.7139,46.6092,46.7052,63600.0
2014-05-20 12:20:00,53.5,53.67,53.47,53.54,66600.0,46.6965,46.8449,46.6703,46.7314,66600.0
2014-05-20 12:25:00,53.54,53.57,53.48,53.52,35700.0,46.7314,46.7576,46.679,46.7139,35700.0
2014-05-20 12:30:00,53.51,53.6,53.51,53.54,26800.0,46.7052,46.7838,46.7052,46.7314,26800.0
2014-05-20 12:35:00,53.53,53.6,53.52,53.56,52600.0,46.7227,46.7838,46.7139,46.7488,52600.0
2014-05-20 12:40:00,53.58,53.64,53.53,53.62,41000.0,46.7663,46.8187,46.7227,46.8012,41000.0
2014-05-20 12:45:00,53.59,53.67,53.57,53.65,21700.0,46.775,46.8449,46.7576,46.8274,21700.0
2014-05-20 12:50:00,53.65,53.8,53.65,53.66,55200.0,46.8274,46.9583,46.8274,46.8361,55200.0
2014-05-20 12:55:00,53.67,53.85,53.65,53.83,51700.0,46.8449,47.002,46.8274,46.9845,51700.0
2014-05-20 13:00:00,53.83,53.85,53.7,53.76,143100.0,46.9845,47.002,46.871,46.9234,143100.0
2014-05-20 13:05:00,53.76,53.76,53.65,53.65,26400.0,46.9234,46.9234,46.8274,46.8274,26400.0
2014-05-20 13:10:00,53.65,53.7,53.55,53.59,27800.0,46.8274,46.871,46.7401,46.775,27800.0
2014-05-20 13:15:00,53.56,53.64,53.52,53.62,18900.0,46.7488,46.8187,46.7139,46.8012,18900.0
2014-05-20 13:20:00,53.62,53.7,53.56,53.68,24600.0,46.8012,46.871,46.7488,46.8536,24600.0
2014-05-20 13:25:00,53.64,53.65,53.59,53.6,13200.0,46.8187,46.8274,46.775,46.7838,13200.0
2014-05-20 13:30:00,53.59,53.63,53.46,53.51,97300.0,46.775,46.8099,46.6616,46.7052,97300.0
2014-05-20 13:35:00,53.5,53.5,53.29,53.31,31700.0,46.6965,46.6965,46.5132,46.5306,31700.0
2014-05-20 13:40:00,53.29,53.29,53.12,53.15,54600.0,46.5132,46.5132,46.3648,46.391,54600.0
2014-05-20 13:45:00,53.16,53.28,53.16,53.26,47800.0,46.3997,46.5045,46.3997,46.487,47800.0
2014-05-20 13:50:00,53.25,53.33,53.23,53.25,55500.0,46.4783,46.5481,46.4608,46.4783,55500.0
2014-05-20 13:55:00,53.26,53.28,53.13,53.15,23000.0,46.487,46.5045,46.3735,46.391,23000.0
2014-05-20 14:00:00,53.17,53.33,53.17,53.25,36600.0,46.4084,46.5481,46.4084,46.4783,36600.0
2014-05-20 14:05:00,53.24,53.26,53.2,53.26,11300.0,46.4695,46.487,46.4346,46.487,11300.0
2014-05-20 14:10:00,53.27,53.27,53.18,53.22,37800.0,46.4957,46.4957,46.4172,46.4521,37800.0
2014-05-20 14:15:00,53.22,53.31,53.19,53.31,8300.0,46.4521,46.5306,46.4259,46.5306,8300.0
2014-05-20 14:20:00,53.31,53.32,53.21,53.21,30900.0,46.5306,46.5394,46.4434,46.4434,30900.0
2014-05-20 14:25:00,53.2,53.2,53.17,53.18,6000.0,46.4346,46.4346,46.4084,46.4172,6000.0
2014-05-20 14:30:00,53.18,53.2,53.15,53.2,8100.0,46.4172,46.4346,46.391,46.4346,8100.0
2014-05-20 14:35:00,53.2,53.2,53.06,53.06,23000.0,46.4346,46.4346,46.3124,46.3124,23000.0
2014-05-20 14:40:00,53.04,53.05,52.98,52.98,18400.0,46.295,46.3037,46.2426,46.2426,18400.0
2014-05-20 14:45:00,52.98,53.06,52.98,53.01,13200.0,46.2426,46.3124,46.2426,46.2688,13200.0
2014-05-20 14:50:00,53.01,53.01,52.94,53.0,9500.0,46.2688,46.2688,46.2077,46.2601,9500.0
2014-05-20 14:55:00,52.98,53.01,52.93,52.96,9700.0,46.2426,46.2688,46.199,46.2251,9700.0
2014-05-20 15:00:00,52.94,53.01,52.93,53.01,12700.0,46.2077,46.2688,46.199,46.2688,12700.0
2014-05-20 15:05:00,53.02,53.03,52.98,53.01,12600.0,46.2775,46.2862,46.2426,46.2688,12600.0
2014-05-20 15:10:00,53.01,53.01,52.95,52.97,15200.0,46.2688,46.2688,46.2164,46.2339,15200.0
2014-05-20 15:15:00,52.97,53.03,52.95,52.98,69800.0,46.2339,46.2862,46.2164,46.2426,69800.0
2014-05-20 15:20:00,52.98,53.11,52.95,53.11,25100.0,46.2426,46.3561,46.2164,46.3561,25100.0
2014-05-20 15:25:00,53.11,53.11,53.01,53.04,25300.0,46.3561,46.3561,46.2688,46.295,25300.0
2014-05-20 15:30:00,53.06,53.12,53.05,53.09,39000.0,46.3124,46.3648,46.3037,46.3386,39000.0
2014-05-20 15:35:00,53.08,53.31,53.08,53.31,56900.0,46.3299,46.5306,46.3299,46.5306,56900.0
2014-05-20 15:40:00,53.31,53.32,53.18,53.18,42200.0,46.5306,46.5394,46.4172,46.4172,42200.0
2014-05-20 15:45:00,53.18,53.2,53.1,53.1,38400.0,46.4172,46.4346,46.3473,46.3473,38400.0
2014-05-20 15:50:00,53.1,53.19,53.09,53.09,79200.0,46.3473,46.4259,46.3386,46.3386,79200.0
2014-05-20 15:55:00,53.08,53.09,52.98,53.0,98400.0,46.3299,46.3386,46.2426,46.2601,98400.0
2014-05-21 09:30:00,53.15,53.44,53.12,53.37,41600.0,46.391,46.6441,46.3648,46.583,41600.0
2014-05-21 09:35:00,53.43,53.6,53.36,53.36,28000.0,46.6354,46.7838,46.5743,46.5743,28000.0
2014-05-21 09:40:00,53.37,53.56,53.23,53.52,69500.0,46.583,46.7488,46.4608,46.7139,69500.0
2014-05-21 09:45:00,53.52,53.73,53.52,53.65,50300.0,46.7139,46.8972,46.7139,46.8274,50300.0
2014-05-21 09:50:00,53.68,53.79,53.62,53.69,39800.0,46.8536,46.9496,46.8012,46.8623,39800.0
2014-05-21 09:55:00,53.69,53.73,53.67,53.73,35300.0,46.8623,46.8972,46.8449,46.8972,35300.0
2014-05-21 10:00:00,53.74,53.75,53.5,53.51,34600.0,46.906,46.9147,46.6965,46.7052,34600.0
2014-05-21 10:05:00,53.5,53.56,53.5,53.52,25000.0,46.6965,46.7488,46.6965,46.7139,25000.0
2014-05-21 10:10:00,53.53,53.58,53.45,53.45,56200.0,46.7227,46.7663,46.6528,46.6528,56200.0
2014-05-21 10:15:00,53.46,53.5,53.42,53.42,31300.0,46.6616,46.6965,46.6266,46.6266,31300.0
2014-05-21 10:20:00,53.42,53.45,53.29,53.29,27000.0,46.6266,46.6528,46.5132,46.5132,27000.0
2014-05-21 10:25:00,53.3,53.35,53.26,53.32,35800.0,46.5219,46.5656,46.487,46.5394,35800.0
2014-05-21 10:30:00,53.34,53.57,53.32,53.57,24300.0,46.5568,46.7576,46.5394,46.7576,24300.0
2014-05-21 10:35:00,53.59,53.64,53.48,53.52,35600.0,46.775,46.8187,46.679,46.7139,35600.0
2014-05-21 10:40:00,53.55,53.59,53.46,53.46,14500.0,46.7401,46.775,46.6616,46.6616,14500.0
2014-05-21 10:45:00,53.47,53.5,53.43,53.5,12800.0,46.6703,46.6965,46.6354,46.6965,12800.0
2014-05-21 10:50:00,53.5,53.62,53.5,53.54,45800.0,46.6965,46.8012,46.6965,46.7314,45800.0
2014-05-21 10:55:00,53.55,53.58,53.4,53.44,27500.0,46.7401,46.7663,46.6092,46.6441,27500.0
2014-05-21 11:00:00,53.43,53.43,53.31,53.34,14600.0,46.6354,46.6354,46.5306,46.5568,14600.0
2014-05-21 11:05:00,53.33,53.45,53.32,53.42,7900.0,46.5481,46.6528,46.5394,46.6266,7900.0
2014-05-21 11:10:00,53.43,53.53,53.43,53.53,13400.0,46.6354,46.7227,46.6354,46.7227,13400.0
2014-05-21 11:15:00,53.54,53.56,53.52,53.53,12300.0,46.7314,46.7488,46.7139,46.7227,12300.0
2014-05-21 11:20:00,53.53,53.53,53.42,53.43,6400.0,46.7227,46.7227,46.6266,46.6354,6400.0
2014-05-21 11:25:00,53.42,53.44,53.39,53.39,8400.0,46.6266,46.6441,46.6005,46.6005,8400.0
2014-05-21 11:30:00,53.4,53.44,53.36,53.38,9700.0,46.6092,46.6441,46.5743,46.5917,9700.0
2014-05-21 11:35:00,53.38,53.43,53.38,53.41,5200.0,46.5917,46.6354,46.5917,46.6179,5200.0
2014-05-21 11:40:00,53.4,53.4,53.31,53.31,8400.0,46.6092,46.6092,46.5306,46.5306,8400.0
2014-05-21 11:45:00,53.31,53.32,53.23,53.24,13100.0,46.5306,46.5394,46.4608,46.4695,13100.0
2014-05-21 11:50:00,53.23,53.29,53.23,53.27,3700.0,46.4608,46.5132,46.4608,46.4957,3700.0
2014-05-21 11:55:00,53.27,53.31,53.24,53.24,21300.0,46.4957,46.5306,46.4695,46.4695,21300.0
2014-05-21 12:00:00,53.24,53.25,53.15,53.15,9300.0,46.4695,46.4783,46.391,46.391,9300.0
2014-05-21 12:05:00,53.15,53.18,53.09,53.1,7100.0,46.391,46.4172,46.3386,46.3473,7100.0
2014-05-21 12:10:00,53.09,53.14,53.09,53.13,9000.0,46.3386,46.3823,46.3386,46.3735,9000.0
2014-05-21 12:15:00,53.13,53.14,53.09,53.1,13500.0,46.3735,46.3823,46.3386,46.3473,13500.0
2014-05-21 12:20:00,53.1,53.15,53.1,53.15,10500.0,46.3473,46.391,46.3473,46.391,10500.0
2014-05-21 12:25:00,53.15,53.34,53.15,53.34,8000.0,46.391,46.5568,46.391,46.5568,8000.0
2014-05-21 12:30:00,53.35,53.39,53.22,53.23,15700.0,46.5656,46.6005,46.4521,46.4608,15700.0
2014-05-21 12:35:00,53.22,53.27,53.22,53.27,7400.0,46.4521,46.4957,46.4521,46.4957,7400.0
2014-05-21 12:40:00,53.28,53.4,53.28,53.4,7500.0,46.5045,46.6092,46.5045,46.6092,7500.0
2014-05-21 12:45:00,53.41,53.41,53.36,53.36,7700.0,46.6179,46.6179,46.5743,46.5743,7700.0
2014-05-21 12:50:00,53.37,53.47,53.37,53.47,8000.0,46.583,46.6703,46.583,46.6703,8000.0
2014-05-21 12:55:00,53.48,53.53,53.44,53.44,11300.0,46.679,46.7227,46.6441,46.6441,11300.0
2014-05-21 13:00:00,53.47,53.5,53.46,53.49,11300.0,46.6703,46.6965,46.6616,46.6877,11300.0
2014-05-21 13:05:00,53.5,53.55,53.48,53.52,6200.0,46.6965,46.7401,46.679,46.7139,6200.0
2014-05-21 13:10:00,53.51,53.6,53.5,53.52,13400.0,46.7052,46.7838,46.6965,46.7139,13400.0
2014-05-21 13:15:00,53.5,53.56,53.47,53.54,6800.0,46.6965,46.7488,46.6703,46.7314,6800.0
2014-05-21 13:20:00,53.52,53.56,53.49,53.52,7300.0,46.7139,46.7488,46.6877,46.7139,7300.0
2014-05-21 13:25:00,53.53,53.55,53.4,53.43,24700.0,46.7227,46.7401,46.6092,46.6354,24700.0
2014-05-21 13:30:00,53.41,53.46,53.41,53.46,3600.0,46.6179,46.6616,46.6179,46.6616,3600.0
2014-05-21 13:35:00,53.48,53.48,53.44,53.46,8600.0,46.679,46.679,46.6441,46.6616,8600.0
2014-05-21 13:40:00,53.45,53.56,53.45,53.56,7300.0,46.6528,46.7488,46.6528,46.7488,7300.0
2014-05-21 13:45:00,53.57,53.57,53.53,53.53,9400.0,46.7576,46.7576,46.7227,46.7227,9400.0
2014-05-21 13:50:00,53.54,53.65,53.53,53.65,11400.0,46.7314,46.8274,46.7227,46.8274,11400.0
2014-05-21 13:55:00,53.65,53.7,53.64,53.7,11100.0,46.8274,46.871,46.8187,46.871,11100.0
2014-05-21 14:00:00,53.7,53.72,53.56,53.72,20600.0,46.871,46.8885,46.7488,46.8885,20600.0
2014-05-21 14:05:00,53.72,53.75,53.54,53.54,16900.0,46.8885,46.9147,46.7314,46.7314,16900.0
2014-05-21 14:10:00,53.53,53.53,53.43,53.48,12000.0,46.7227,46.7227,46.6354,46.679,12000.0
2014-05-21 14:15:00,53.48,53.56,53.46,53.56,10800.0,46.679,46.7488,46.6616,46.7488,10800.0
2014-05-21 14:20:00,53.58,53.66,53.56,53.59,9400.0,46.7663,46.8361,46.7488,46.775,9400.0
2014-05-21 14:25:00,53.59,53.64,53.59,53.64,7000.0,46.775,46.8187,46.775,46.8187,7000.0
2014-05-21 14:30:00,53.64,53.72,53.63,53.71,13300.0,46.8187,46.8885,46.8099,46.8798,13300.0
2014-05-21 14:35:00,53.73,53.79,53.73,53.79,11200.0,46.8972,46.9496,46.8972,46.9496,11200.0
2014-05-21 14:40:00,53.8,53.85,53.8,53.8,14400.0,46.9583,47.002,46.9583,46.9583,14400.0
2014-05-21 14:45:00,53.81,53.81,53.68,53.69,41800.0,46.9671,46.9671,46.8536,46.8623,41800.0
2014-05-21 14:50:00,53.68,53.68,53.66,53.68,7900.0,46.8536,46.8536,46.8361,46.8536,7900.0
2014-05-21 14:55:00,53.68,53.76,53.68,53.73,12100.0,46.8536,46.9234,46.8536,46.8972,12100.0
2014-05-21 15:00:00,53.73,53.75,53.71,53.74,13200.0,46.8972,46.9147,46.8798,46.906,13200.0
2014-05-21 15:05:00,53.75,53.77,53.7,53.7,29200.0,46.9147,46.9321,46.871,46.871,29200.0
2014-05-21 15:10:00,53.7,53.72,53.68,53.69,47000.0,46.871,46.8885,46.8536,46.8623,47000.0
2014-05-21 15:15:00,53.69,53.81,53.69,53.78,26300.0,46.8623,46.9671,46.8623,46.9409,26300.0
2014-05-21 15:20:00,53.78,53.91,53.78,53.91,17600.0,46.9409,47.0543,46.9409,47.0543,17600.0
2014-05-21 15:25:00,53.91,53.94,53.87,53.93,17700.0,47.0543,47.0805,47.0194,47.0718,17700.0
2014-05-21 15:30:00,53.94,53.99,53.94,53.98,28400.0,47.0805,47.1242,47.0805,47.1154,28400.0
2014-05-21 15:35:00,53.98,54.02,53.98,54.0,28900.0,47.1154,47.1503,47.1154,47.1329,28900.0
2014-05-21 15:40:00,54.0,54.07,54.0,54.06,19900.0,47.1329,47.194,47.1329,47.1853,19900.0
2014-05-21 15:45:00,54.06,54.07,54.04,54.06,34400.0,47.1853,47.194,47.1678,47.1853,34400.0
2014-05-21 15:50:00,54.05,54.05,53.96,54.0,56200.0,47.1765,47.1765,47.098,47.1329,56200.0
2014-05-21 15:55:00,54.0,54.03,53.99,54.01,56900.0,47.1329,47.1591,47.1242,47.1416,56900.0
2014-05-22 09:30:00,53.74,53.79,53.7,53.77,36300.0,46.906,46.9496,46.871,46.9321,36300.0
2014-05-22 09:35:00,53.8,53.96,53.69,53.86,17100.0,46.9583,47.098,46.8623,47.0107,17100.0
2014-05-22 09:40:00,53.85,53.98,53.76,53.89,92400.0,47.002,47.1154,46.9234,47.0369,92400.0
2014-05-22 09:45:00,53.93,53.99,53.9,53.92,57300.0,47.0718,47.1242,47.0456,47.0631,57300.0
2014-05-22 09:50:00,53.93,54.08,53.91,54.03,69700.0,47.0718,47.2027,47.0543,47.1591,69700.0
2014-05-22 09:55:00,54.04,54.07,54.0,54.04,75600.0,47.1678,47.194,47.1329,47.1678,75600.0
2014-05-22 10:00:00,54.04,54.08,54.0,54.04,24400.0,47.1678,47.2027,47.1329,47.1678,24400.0
2014-05-22 10:05:00,54.0,54.01,53.84,53.97,33600.0,47.1329,47.1416,46.9932,47.1067,33600.0
2014-05-22 10:10:00,53.95,54.03,53.93,53.93,15100.0,47.0893,47.1591,47.0718,47.0718,15100.0
2014-05-22 10:15:00,53.95,53.98,53.94,53.96,3900.0,47.0893,47.1154,47.0805,47.098,3900.0
2014-05-22 10:20:00,53.96,53.98,53.92,53.92,2000.0,47.098,47.1154,47.0631,47.0631,2000.0
2014-05-22 10:25:00,53.92,53.95,53.9,53.91,6100.0,47.0631,47.0893,47.0456,47.0543,6100.0
2014-05-22 10:30:00,53.91,53.96,53.91,53.95,4600.0,47.0543,47.098,47.0543,47.0893,4600.0
2014-05-22 10:35:00,53.93,54.05,53.93,54.03,11400.0,47.0718,47.1765,47.0718,47.1591,11400.0
2014-05-22 10:40:00,54.04,54.17,54.03,54.16,6800.0,47.1678,47.2813,47.1591,47.2725,6800.0
2014-05-22 10:45:00,54.17,54.31,54.16,54.31,13300.0,47.2813,47.4035,47.2725,47.4035,13300.0
2014-05-22 10:50:00,54.3,54.34,54.29,54.32,13700.0,47.3947,47.4297,47.386,47.4122,13700.0
2014-05-22 10:55:00,54.32,54.32,54.26,54.28,6500.0,47.4122,47.4122,47.3598,47.3773,6500.0
2014-05-22 11:00:00,54.26,54.26,54.2,54.23,7100.0,47.3598,47.3598,47.3075,47.3336,7100.0
2014-05-22 11:05:00,54.22,54.26,54.2,54.24,5600.0,47.3249,47.3598,47.3075,47.3424,5600.0
2014-05-22 11:10:00,54.24,54.27,54.24,54.26,2400.0,47.3424,47.3686,47.3424,47.3598,2400.0
2014-05-22 11:15:00,54.24,54.26,54.22,54.22,3000.0,47.3424,47.3598,47.3249,47.3249,3000.0
2014-05-22 11:20:00,54.22,54.22,54.22,54.22,1300.0,47.3249,47.3249,47.3249,47.3249,1300.0
2014-05-22 11:25:00,54.22,54.25,54.22,54.22,2300.0,47.3249,47.3511,47.3249,47.3249,2300.0
2014-05-22 11:30:00,54.22,54.23,54.2,54.23,5200.0,47.3249,47.3336,47.3075,47.3336,5200.0
2014-05-22 11:35:00,54.2,54.2,54.16,54.17,4800.0,47.3075,47.3075,47.2725,47.2813,4800.0
2014-05-22 11:40:00,54.16,54.16,54.1,54.11,4600.0,47.2725,47.2725,47.2202,47.2289,4600.0
2014-05-22 11:45:00,54.11,54.14,54.09,54.14,5400.0,47.2289,47.2551,47.2114,47.2551,5400.0
2014-05-22 11:50:00,54.13,54.13,54.09,54.11,4000.0,47.2464,47.2464,47.2114,47.2289,4000.0
2014-05-22 11:55:00,54.11,54.12,54.08,54.08,600.0,47.2289,47.2376,47.2027,47.2027,600.0
2014-05-22 12:00:00,54.06,54.08,53.98,54.0,14200.0,47.1853,47.2027,47.1154,47.1329,14200.0
2014-05-22 12:05:00,54.01,54.13,54.0,54.13,16100.0,47.1416,47.2464,47.1329,47.2464,16100.0
2014-05-22 12:10:00,54.1,54.13,54.09,54.11,2400.0,47.2202,47.2464,47.2114,47.2289,2400.0
2014-05-22 12:15:00,54.1,54.12,54.1,54.12,4800.0,47.2202,47.2376,47.2202,47.2376,4800.0
2014-05-22 12:20:00,54.11,54.12,54.09,54.09,3000.0,47.2289,47.2376,47.2114,47.2114,3000.0
2014-05-22 12:25:00,54.1,54.1,54.06,54.07,3800.0,47.2202,47.2202,47.1853,47.194,3800.0
2014-05-22 12:30:00,54.07,54.07,54.07,54.07,400.0,47.194,47.194,47.194,47.194,400.0
2014-05-22 12:35:00,54.05,54.05,54.0,54.01,2200.0,47.1765,47.1765,47.1329,47.1416,2200.0
2014-05-22 12:40:00,54.0,54.0,53.98,53.99,2200.0,47.1329,47.1329,47.1154,47.1242,2200.0
2014-05-22 12:45:00,53.98,54.01,53.96,53.98,14400.0,47.1154,47.1416,47.098,47.1154,14400.0
2014-05-22 12:50:00,53.97,53.99,53.96,53.98,1700.0,47.1067,47.1242,47.098,47.1154,1700.0
2014-05-22 12:55:00,53.97,53.97,53.93,53.94,4100.0,47.1067,47.1067,47.0718,47.0805,4100.0
2014-05-22 13:00:00,53.96,53.98,53.95,53.98,4500.0,47.098,47.1154,47.0893,47.1154,4500.0
2014-05-22 13:05:00,53.97,53.97,53.93,53.93,3500.0,47.1067,47.1067,47.0718,47.0718,3500.0
2014-05-22 13:10:00,53.93,53.94,53.92,53.94,6400.0,47.0718,47.0805,47.0631,47.0805,6400.0
2014-05-22 13:15:00,53.93,53.94,53.91,53.91,1900.0,47.0718,47.0805,47.0543,47.0543,1900.0
2014-05-22 13:20:00,53.91,53.91,53.89,53.91,1800.0,47.0543,47.0543,47.0369,47.0543,1800.0
2014-05-22 13:25:00,53.91,53.94,53.91,53.93,4700.0,47.0543,47.0805,47.0543,47.0718,4700.0
2014-05-22 13:30:00,53.93,53.93,53.9,53.9,2700.0,47.0718,47.0718,47.0456,47.0456,2700.0
2014-05-22 13:35:00,53.89,53.93,53.89,53.92,2700.0,47.0369,47.0718,47.0369,47.0631,2700.0
2014-05-22 13:40:00,53.91,53.93,53.9,53.92,3400.0,47.0543,47.0718,47.0456,47.0631,3400.0
2014-05-22 13:45:00,53.93,54.0,53.93,54.0,5900.0,47.0718,47.1329,47.0718,47.1329,5900.0
2014-05-22 13:50:00,54.0,54.01,53.98,54.0,10700.0,47.1329,47.1416,47.1154,47.1329,10700.0
2014-05-22 13:55:00,54.0,54.0,53.97,53.97,4100.0,47.1329,47.1329,47.1067,47.1067,4100.0
2014-05-22 14:00:00,53.97,53.99,53.96,53.98,5000.0,47.1067,47.1242,47.098,47.1154,5000.0
2014-05-22 14:05:00,53.95,53.98,53.94,53.94,14500.0,47.0893,47.1154,47.0805,47.0805,14500.0
2014-05-22 14:10:00,53.94,53.97,53.93,53.97,4300.0,47.0805,47.1067,47.0718,47.1067,4300.0
2014-05-22 14:15:00,53.98,53.98,53.95,53.95,8500.0,47.1154,47.1154,47.0893,47.0893,8500.0
2014-05-22 14:20:00,53.96,53.96,53.95,53.95,900.0,47.098,47.098,47.0893,47.0893,900.0
2014-05-22 14:25:00,53.95,53.97,53.95,53.97,2100.0,47.0893,47.1067,47.0893,47.1067,2100.0
2014-05-22 14:30:00,53.98,53.98,53.95,53.96,20600.0,47.1154,47.1154,47.0893,47.098,20600.0
2014-05-22 14:35:00,53.96,53.96,53.92,53.93,7000.0,47.098,47.098,47.0631,47.0718,7000.0
2014-05-22 14:40:00,53.92,53.94,53.91,53.91,9900.0,47.0631,47.0805,47.0543,47.0543,9900.0
2014-05-22 14:45:00,53.92,53.93,53.91,53.93,6800.0,47.0631,47.0718,47.0543,47.0718,6800.0
2014-05-22 14:50:00,53.92,54.0,53.91,53.99,11100.0,47.0631,47.1329,47.0543,47.1242,11100.0
2014-05-22 14:55:00,54.0,54.01,53.98,53.99,9800.0,47.1329,47.1416,47.1154,47.1242,9800.0
2014-05-22 15:00:00,53.99,53.99,53.94,53.94,7300.0,47.1242,47.1242,47.0805,47.0805,7300.0
2014-05-22 15:05:00,53.94,53.95,53.87,53.9,16800.0,47.0805,47.0893,47.0194,47.0456,16800.0
2014-05-22 15:10:00,53.88,53.89,53.86,53.89,5000.0,47.0282,47.0369,47.0107,47.0369,5000.0
2014-05-22 15:15:00,53.88,53.91,53.87,53.9,11100.0,47.0282,47.0543,47.0194,47.0456,11100.0
2014-05-22 15:20:00,53.89,53.94,53.89,53.92,14000.0,47.0369,47.0805,47.0369,47.0631,14000.0
2014-05-22 15:25:00,53.93,53.93,53.85,53.87,22900.0,47.0718,47.0718,47.002,47.0194,22900.0
2014-05-22 15:30:00,53.87,53.92,53.82,53.92,39500.0,47.0194,47.0631,46.9758,47.0631,39500.0
2014-05-22 15:35:00,53.92,53.95,53.92,53.93,18000.0,47.0631,47.0893,47.0631,47.0718,18000.0
2014-05-22 15:40:00,53.92,53.93,53.87,53.91,21100.0,47.0631,47.0718,47.0194,47.0543,21100.0
2014-05-22 15:45:00,53.91,53.92,53.85,53.88,43200.0,47.0543,47.0631,47.002,47.0282,43200.0
2014-05-22 15:50:00,53.88,53.88,53.83,53.85,33700.0,47.0282,47.0282,46.9845,47.002,33700.0
2014-05-22 15:55:00,53.85,53.87,53.83,53.85,40800.0,47.002,47.0194,46.9845,47.002,40800.0
2014-05-23 09:30:00,53.74,53.83,53.63,53.77,41200.0,46.906,46.9845,46.8099,46.9321,41200.0
2014-05-23 09:35:00,53.77,53.77,53.29,53.3,76300.0,46.9321,46.9321,46.5132,46.5219,76300.0
2014-05-23 09:40:00,53.31,53.5,53.21,53.28,81700.0,46.5306,46.6965,46.4434,46.5045,81700.0
2014-05-23 09:45:00,53.29,53.45,53.19,53.19,47500.0,46.5132,46.6528,46.4259,46.4259,47500.0
2014-05-23 09:50:00,53.16,53.25,53.11,53.25,4600.0,46.3997,46.4783,46.3561,46.4783,4600.0
2014-05-23 09:55:00,53.26,53.46,53.26,53.4,7500.0,46.487,46.6616,46.487,46.6092,7500.0
2014-05-23 10:00:00,53.45,53.57,53.33,53.57,8700.0,46.6528,46.7576,46.5481,46.7576,8700.0
2014-05-23 10:05:00,53.62,53.7,53.54,53.54,24800.0,46.8012,46.871,46.7314,46.7314,24800.0
2014-05-23 10:10:00,53.56,53.66,53.56,53.6,10700.0,46.7488,46.8361,46.7488,46.7838,10700.0
2014-05-23 10:15:00,53.62,53.67,53.58,53.6,16600.0,46.8012,46.8449,46.7663,46.7838,16600.0
2014-05-23 10:20:00,53.61,53.65,53.58,53.64,3400.0,46.7925,46.8274,46.7663,46.8187,3400.0
2014-05-23 10:25:00,53.66,53.69,53.59,53.67,10200.0,46.8361,46.8623,46.775,46.8449,10200.0
2014-05-23 10:30:00,53.7,53.79,53.7,53.77,7800.0,46.871,46.9496,46.871,46.9321,7800.0
2014-05-23 10:35:00,53.78,53.8,53.7,53.73,39100.0,46.9409,46.9583,46.871,46.8972,39100.0
2014-05-23 10:40:00,53.71,53.73,53.64,53.68,35000.0,46.8798,46.8972,46.8187,46.8536,35000.0
2014-05-23 10:45:00,53.68,53.79,53.63,53.74,46900.0,46.8536,46.9496,46.8099,46.906,46900.0
2014-05-23 10:50:00,53.74,53.77,53.7,53.76,25000.0,46.906,46.9321,46.871,46.9234,25000.0
2014-05-23 10:55:00,53.75,53.82,53.72,53.81,19500.0,46.9147,46.9758,46.8885,46.9671,19500.0
2014-05-23 11:00:00,53.79,53.87,53.77,53.87,6800.0,46.9496,47.0194,46.9321,47.0194,6800.0
2014-05-23 11:05:00,53.86,53.91,53.84,53.91,1900.0,47.0107,47.0543,46.9932,47.0543,1900.0
2014-05-23 11:10:00,53.91,53.96,53.9,53.93,6300.0,47.0543,47.098,47.0456,47.0718,6300.0
2014-05-23 11:15:00,53.92,53.97,53.92,53.96,3800.0,47.0631,47.1067,47.0631,47.098,3800.0
2014-05-23 11:20:00,53.95,53.96,53.92,53.92,1500.0,47.0893,47.098,47.0631,47.0631,1500.0
2014-05-23 11:25:00,53.91,53.96,53.91,53.93,8000.0,47.0543,47.098,47.0543,47.0718,8000.0
2014-05-23 11:30:00,53.93,53.97,53.91,53.96,5100.0,47.0718,47.1067,47.0543,47.098,5100.0
2014-05-23 11:35:00,53.98,54.0,53.94,53.98,4400.0,47.1154,47.1329,47.0805,47.1154,4400.0
2014-05-23 11:40:00,53.97,54.06,53.97,54.05,3500.0,47.1067,47.1853,47.1067,47.1765,3500.0
2014-05-23 11:45:00,54.06,54.08,54.04,54.06,1400.0,47.1853,47.2027,47.1678,47.1853,1400.0
2014-05-23 11:50:00,54.05,54.1,54.05,54.08,3500.0,47.1765,47.2202,47.1765,47.2027,3500.0
2014-05-23 11:55:00,54.08,54.09,54.04,54.06,3600.0,47.2027,47.2114,47.1678,47.1853,3600.0
2014-05-23 12:00:00,54.07,54.12,54.07,54.1,3300.0,47.194,47.2376,47.194,47.2202,3300.0
2014-05-23 12:05:00,54.09,54.09,53.97,53.98,6900.0,47.2114,47.2114,47.1067,47.1154,6900.0
2014-05-23 12:10:00,53.99,54.02,53.99,54.02,3000.0,47.1242,47.1503,47.1242,47.1503,3000.0
2014-05-23 12:15:00,54.01,54.04,54.01,54.03,2800.0,47.1416,47.1678,47.1416,47.1591,2800.0
2014-05-23 12:20:00,54.04,54.04,54.02,54.03,2100.0,47.1678,47.1678,47.1503,47.1591,2100.0
2014-05-23 12:25:00,54.02,54.05,54.0,54.05,2300.0,47.1503,47.1765,47.1329,47.1765,2300.0
2014-05-23 12:30:00,54.04,54.05,54.02,54.05,2200.0,47.1678,47.1765,47.1503,47.1765,2200.0
2014-05-23 12:35:00,54.06,54.06,54.03,54.05,1800.0,47.1853,47.1853,47.1591,47.1765,1800.0
2014-05-23 12:40:00,54.02,54.08,54.02,54.07,2400.0,47.1503,47.2027,47.1503,47.194,2400.0
2014-05-23 12:45:00,54.08,54.08,54.06,54.07,1300.0,47.2027,47.2027,47.1853,47.194,1300.0
2014-05-23 12:50:00,54.08,54.14,54.08,54.13,2800.0,47.2027,47.2551,47.2027,47.2464,2800.0
2014-05-23 12:55:00,54.12,54.12,54.09,54.09,3400.0,47.2376,47.2376,47.2114,47.2114,3400.0
2014-05-23 13:00:00,54.11,54.14,54.11,54.13,5100.0,47.2289,47.2551,47.2289,47.2464,5100.0
2014-05-23 13:05:00,54.12,54.12,54.08,54.12,7000.0,47.2376,47.2376,47.2027,47.2376,7000.0
2014-05-23 13:10:00,54.12,54.16,54.11,54.11,3200.0,47.2376,47.2725,47.2289,47.2289,3200.0
2014-05-23 13:15:00,54.11,54.13,54.1,54.13,2900.0,47.2289,47.2464,47.2202,47.2464,2900.0
2014-05-23 13:20:00,54.13,54.13,54.09,54.09,2600.0,47.2464,47.2464,47.2114,47.2114,2600.0
2014-05-23 13:25:00,54.08,54.1,54.07,54.08,3300.0,47.2027,47.2202,47.194,47.2027,3300.0
2014-05-23 13:30:00,54.08,54.11,54.08,54.09,2800.0,47.2027,47.2289,47.2027,47.2114,2800.0
2014-05-23 13:35:00,54.09,54.1,54.08,54.1,5600.0,47.2114,47.2202,47.2027,47.2202,5600.0
2014-05-23 13:40:00,54.12,54.12,54.08,54.11,4100.0,47.2376,47.2376,47.2027,47.2289,4100.0
2014-05-23 13:45:00,54.11,54.11,54.09,54.11,5200.0,47.2289,47.2289,47.2114,47.2289,5200.0
2014-05-23 13:50:00,54.11,54.2,54.1,54.2,4600.0,47.2289,47.3075,47.2202,47.3075,4600.0
2014-05-23 13:55:00,54.19,54.19,54.15,54.18,1800.0,47.2987,47.2987,47.2638,47.29,1800.0
2014-05-23 14:00:00,54.18,54.19,54.14,54.16,4000.0,47.29,47.2987,47.2551,47.2725,4000.0
2014-05-23 14:05:00,54.16,54.17,54.14,54.17,2700.0,47.2725,47.2813,47.2551,47.2813,2700.0
2014-05-23 14:10:00,54.16,54.16,54.11,54.12,3500.0,47.2725,47.2725,47.2289,47.2376,3500.0
2014-05-23 14:15:00,54.12,54.14,54.1,54.14,2100.0,47.2376,47.2551,47.2202,47.2551,2100.0
2014-05-23 14:20:00,54.13,54.13,54.12,54.13,1200.0,47.2464,47.2464,47.2376,47.2464,1200.0
2014-05-23 14:25:00,54.14,54.14,54.12,54.13,2700.0,47.2551,47.2551,47.2376,47.2464,2700.0
2014-05-23 14:30:00,54.13,54.13,54.09,54.09,2600.0,47.2464,47.2464,47.2114,47.2114,2600.0
2014-05-23 14:35:00,54.11,54.11,54.08,54.08,2500.0,47.2289,47.2289,47.2027,47.2027,2500.0
2014-05-23 14:40:00,54.07,54.08,54.06,54.07,5100.0,47.194,47.2027,47.1853,47.194,5100.0
2014-05-23 14:45:00,54.06,54.08,54.06,54.06,7600.0,47.1853,47.2027,47.1853,47.1853,7600.0
2014-05-23 14:50:00,54.06,54.08,54.05,54.08,8600.0,47.1853,47.2027,47.1765,47.2027,8600.0
2014-05-23 14:55:00,54.08,54.08,54.04,54.05,4700.0,47.2027,47.2027,47.1678,47.1765,4700.0
2014-05-23 15:00:00,54.05,54.06,54.04,54.05,5100.0,47.1765,47.1853,47.1678,47.1765,5100.0
2014-05-23 15:05:00,54.07,54.13,54.05,54.13,11400.0,47.194,47.2464,47.1765,47.2464,11400.0
2014-05-23 15:10:00,54.12,54.19,54.12,54.17,7300.0,47.2376,47.2987,47.2376,47.2813,7300.0
2014-05-23 15:15:00,54.16,54.19,54.14,54.17,8700.0,47.2725,47.2987,47.2551,47.2813,8700.0
2014-05-23 15:20:00,54.18,54.24,54.18,54.24,9800.0,47.29,47.3424,47.29,47.3424,9800.0
2014-05-23 15:25:00,54.25,54.26,54.21,54.26,9100.0,47.3511,47.3598,47.3162,47.3598,9100.0
2014-05-23 15:30:00,54.26,54.28,54.24,54.27,6800.0,47.3598,47.3773,47.3424,47.3686,6800.0
2014-05-23 15:35:00,54.26,54.28,54.23,54.25,10700.0,47.3598,47.3773,47.3336,47.3511,10700.0
2014-05-23 15:40:00,54.26,54.29,54.26,54.29,6200.0,47.3598,47.386,47.3598,47.386,6200.0
2014-05-23 15:45:00,54.28,54.29,54.22,54.23,14000.0,47.3773,47.386,47.3249,47.3336,14000.0
2014-05-23 15:50:00,54.22,54.27,54.21,54.25,25100.0,47.3249,47.3686,47.3162,47.3511,25100.0
2014-05-23 15:55:00,54.25,54.26,54.21,54.21,28900.0,47.3511,47.3598,47.3162,47.3162,28900.0
2014-05-27 09:30:00,54.53,54.84,54.53,54.69,77600.0,47.5955,47.8661,47.5955,47.7351,77600.0
2014-05-27 09:35:00,54.69,54.73,54.52,54.61,92800.0,47.7351,47.7701,47.5868,47.6653,92800.0
2014-05-27 09:40:00,54.61,54.74,54.53,54.54,57800.0,47.6653,47.7788,47.5955,47.6042,57800.0
2014-05-27 09:45:00,54.58,54.7,54.55,54.7,36100.0,47.6391,47.7439,47.6129,47.7439,36100.0
2014-05-27 09:50:00,54.67,54.67,54.51,54.57,21000.0,47.7177,47.7177,47.578,47.6304,21000.0
2014-05-27 09:55:00,54.55,54.63,54.52,54.63,27700.0,47.6129,47.6828,47.5868,47.6828,27700.0
2014-05-27 10:00:00,54.64,54.72,54.6,54.63,32000.0,47.6915,47.7613,47.6566,47.6828,32000.0
2014-05-27 10:05:00,54.63,54.69,54.57,54.62,39000.0,47.6828,47.7351,47.6304,47.674,39000.0
2014-05-27 10:10:00,54.62,54.74,54.62,54.74,18100.0,47.674,47.7788,47.674,47.7788,18100.0
2014-05-27 10:15:00,54.76,54.85,54.73,54.83,35100.0,47.7962,47.8748,47.7701,47.8573,35100.0
2014-05-27 10:20:00,54.83,54.93,54.78,54.87,31700.0,47.8573,47.9446,47.8137,47.8923,31700.0
2014-05-27 10:25:00,54.86,54.86,54.77,54.85,39700.0,47.8835,47.8835,47.805,47.8748,39700.0
2014-05-27 10:30:00,54.87,54.87,54.76,54.78,14800.0,47.8923,47.8923,47.7962,47.8137,14800.0
2014-05-27 10:35:00,54.78,54.79,54.6,54.61,16900.0,47.8137,47.8224,47.6566,47.6653,16900.0
2014-05-27 10:40:00,54.63,54.74,54.63,54.64,16900.0,47.6828,47.7788,47.6828,47.6915,16900.0
2014-05-27 10:45:00,54.64,54.7,54.58,54.66,42100.0,47.6915,47.7439,47.6391,47.709,42100.0
2014-05-27 10:50:00,54.62,54.62,54.52,54.59,5400.0,47.674,47.674,47.5868,47.6479,5400.0
2014-05-27 10:55:00,54.58,54.59,54.41,54.41,18700.0,47.6391,47.6479,47.4908,47.4908,18700.0
2014-05-27 11:00:00,54.4,54.48,54.4,54.42,6200.0,47.482,47.5519,47.482,47.4995,6200.0
2014-05-27 11:05:00,54.43,54.46,54.41,54.43,7900.0,47.5082,47.5344,47.4908,47.5082,7900.0
2014-05-27 11:10:00,54.44,54.48,54.4,54.41,13100.0,47.5169,47.5519,47.482,47.4908,13100.0
2014-05-27 11:15:00,54.41,54.45,54.24,54.24,16500.0,47.4908,47.5257,47.3424,47.3424,16500.0
2014-05-27 11:20:00,54.24,54.37,54.2,54.36,21000.0,47.3424,47.4558,47.3075,47.4471,21000.0
2014-05-27 11:25:00,54.39,54.41,54.36,54.41,5900.0,47.4733,47.4908,47.4471,47.4908,5900.0
2014-05-27 11:30:00,54.41,54.45,54.38,54.41,8100.0,47.4908,47.5257,47.4646,47.4908,8100.0
2014-05-27 11:35:00,54.42,54.43,54.4,54.42,4500.0,47.4995,47.5082,47.482,47.4995,4500.0
2014-05-27 11:40:00,54.43,54.48,54.36,54.4,12000.0,47.5082,47.5519,47.4471,47.482,12000.0
2014-05-27 11:45:00,54.39,54.44,54.37,54.4,6100.0,47.4733,47.5169,47.4558,47.482,6100.0
2014-05-27 11:50:00,54.41,54.43,54.38,54.42,5100.0,47.4908,47.5082,47.4646,47.4995,5100.0
2014-05-27 11:55:00,54.42,54.51,54.41,54.48,7800.0,47.4995,47.578,47.4908,47.5519,7800.0
2014-05-27 12:00:00,54.47,54.5,54.45,54.47,5100.0,47.5431,47.5693,47.5257,47.5431,5100.0
2014-05-27 12:05:00,54.46,54.53,54.46,54.51,11300.0,47.5344,47.5955,47.5344,47.578,11300.0
2014-05-27 12:10:00,54.51,54.51,54.46,54.49,20900.0,47.578,47.578,47.5344,47.5606,20900.0
2014-05-27 12:15:00,54.48,54.48,54.4,54.41,8600.0,47.5519,47.5519,47.482,47.4908,8600.0
2014-05-27 12:20:00,54.41,54.42,54.26,54.27,57200.0,47.4908,47.4995,47.3598,47.3686,57200.0
2014-05-27 12:25:00,54.24,54.25,54.18,54.18,13800.0,47.3424,47.3511,47.29,47.29,13800.0
2014-05-27 12:30:00,54.18,54.26,54.18,54.26,6800.0,47.29,47.3598,47.29,47.3598,6800.0
2014-05-27 12:35:00,54.27,54.3,54.26,54.3,3800.0,47.3686,47.3947,47.3598,47.3947,3800.0
2014-05-27 12:40:00,54.3,54.31,54.25,54.26,7200.0,47.3947,47.4035,47.3511,47.3598,7200.0
2014-05-27 12:45:00,54.27,54.31,54.27,54.31,6200.0,47.3686,47.4035,47.3686,47.4035,6200.0
2014-05-27 12:50:00,54.3,54.33,54.26,54.26,9600.0,47.3947,47.4209,47.3598,47.3598,9600.0
2014-05-27 12:55:00,54.27,54.29,54.26,54.28,2400.0,47.3686,47.386,47.3598,47.3773,2400.0
2014-05-27 13:00:00,54.28,54.28,54.16,54.2,13100.0,47.3773,47.3773,47.2725,47.3075,13100.0
2014-05-27 13:05:00,54.2,54.2,54.16,54.2,3300.0,47.3075,47.3075,47.2725,47.3075,3300.0
2014-05-27 13:10:00,54.2,54.2,54.13,54.14,8100.0,47.3075,47.3075,47.2464,47.2551,8100.0
2014-05-27 13:15:00,54.16,54.24,54.16,54.18,10400.0,47.2725,47.3424,47.2725,47.29,10400.0
2014-05-27 13:20:00,54.17,54.17,54.08,54.08,5400.0,47.2813,47.2813,47.2027,47.2027,5400.0
2014-05-27 13:25:00,54.1,54.1,53.94,53.97,34300.0,47.2202,47.2202,47.0805,47.1067,34300.0
2014-05-27 13:30:00,53.97,53.98,53.93,53.98,14500.0,47.1067,47.1154,47.0718,47.1154,14500.0
2014-05-27 13:35:00,53.98,54.06,53.96,54.04,8900.0,47.1154,47.1853,47.098,47.1678,8900.0
2014-05-27 13:40:00,54.04,54.08,54.0,54.08,7100.0,47.1678,47.2027,47.1329,47.2027,7100.0
2014-05-27 13:45:00,54.07,54.12,54.03,54.03,6700.0,47.194,47.2376,47.1591,47.1591,6700.0
2014-05-27 13:50:00,54.05,54.13,54.05,54.12,5200.0,47.1765,47.2464,47.1765,47.2376,5200.0
2014-05-27 13:55:00,54.11,54.17,54.1,54.1,5900.0,47.2289,47.2813,47.2202,47.2202,5900.0
2014-05-27 14:00:00,54.11,54.12,54.04,54.04,7300.0,47.2289,47.2376,47.1678,47.1678,7300.0
2014-05-27 14:05:00,54.05,54.1,54.05,54.1,4700.0,47.1765,47.2202,47.1765,47.2202,4700.0
2014-05-27 14:10:00,54.1,54.12,54.02,54.05,8600.0,47.2202,47.2376,47.1503,47.1765,8600.0
2014-05-27 14:15:00,54.06,54.11,54.06,54.11,4800.0,47.1853,47.2289,47.1853,47.2289,4800.0
2014-05-27 14:20:00,54.13,54.21,54.13,54.18,18500.0,47.2464,47.3162,47.2464,47.29,18500.0
2014-05-27 14:25:00,54.18,54.18,54.13,54.17,6600.0,47.29,47.29,47.2464,47.2813,6600.0
2014-05-27 14:30:00,54.17,54.19,54.09,54.1,8600.0,47.2813,47.2987,47.2114,47.2202,8600.0
2014-05-27 14:35:00,54.09,54.12,54.05,54.05,6500.0,47.2114,47.2376,47.1765,47.1765,6500.0
2014-05-27 14:40:00,54.06,54.18,54.06,54.07,39200.0,47.1853,47.29,47.1853,47.194,39200.0
2014-05-27 14:45:00,54.09,54.17,54.08,54.17,8300.0,47.2114,47.2813,47.2027,47.2813,8300.0
2014-05-27 14:50:00,54.17,54.2,54.14,54.19,5400.0,47.2813,47.3075,47.2551,47.2987,5400.0
2014-05-27 14:55:00,54.2,54.2,54.15,54.16,11900.0,47.3075,47.3075,47.2638,47.2725,11900.0
2014-05-27 15:00:00,54.17,54.18,54.03,54.03,27900.0,47.2813,47.29,47.1591,47.1591,27900.0
2014-05-27 15:05:00,54.03,54.05,53.97,54.04,18500.0,47.1591,47.1765,47.1067,47.1678,18500.0
2014-05-27 15:10:00,54.06,54.07,54.03,54.03,18600.0,47.1853,47.194,47.1591,47.1591,18600.0
2014-05-27 15:15:00,54.03,54.09,54.03,54.07,12500.0,47.1591,47.2114,47.1591,47.194,12500.0
2014-05-27 15:20:00,54.07,54.17,54.06,54.13,15100.0,47.194,47.2813,47.1853,47.2464,15100.0
2014-05-27 15:25:00,54.14,54.26,54.13,54.21,40600.0,47.2551,47.3598,47.2464,47.3162,40600.0
2014-05-27 15:30:00,54.21,54.21,54.11,54.13,17000.0,47.3162,47.3162,47.2289,47.2464,17000.0
2014-05-27 15:35:00,54.13,54.13,54.09,54.12,22300.0,47.2464,47.2464,47.2114,47.2376,22300.0
2014-05-27 15:40:00,54.12,54.19,54.12,54.19,28000.0,47.2376,47.2987,47.2376,47.2987,28000.0
2014-05-27 15:45:00,54.18,54.18,54.13,54.14,31600.0,47.29,47.29,47.2464,47.2551,31600.0
2014-05-27 15:50:00,54.14,54.18,54.12,54.13,33600.0,47.2551,47.29,47.2376,47.2464,33600.0
2014-05-27 15:55:00,54.12,54.15,54.09,54.15,83200.0,47.2376,47.2638,47.2114,47.2638,83200.0
2014-05-28 09:30:00,54.05,54.08,53.8,53.84,69500.0,47.1765,47.2027,46.9583,46.9932,69500.0
2014-05-28 09:35:00,53.83,53.89,53.62,53.89,37500.0,46.9845,47.0369,46.8012,47.0369,37500.0
2014-05-28 09:40:00,53.87,53.87,53.6,53.61,85100.0,47.0194,47.0194,46.7838,46.7925,85100.0
2014-05-28 09:45:00,53.63,53.65,53.55,53.59,10200.0,46.8099,46.8274,46.7401,46.775,10200.0
2014-05-28 09:50:00,53.57,53.77,53.56,53.77,14000.0,46.7576,46.9321,46.7488,46.9321,14000.0
2014-05-28 09:55:00,53.76,53.86,53.7,53.86,28100.0,46.9234,47.0107,46.871,47.0107,28100.0
2014-05-28 10:00:00,53.87,53.9,53.76,53.89,15400.0,47.0194,47.0456,46.9234,47.0369,15400.0
2014-05-28 10:05:00,53.89,54.0,53.85,53.97,14000.0,47.0369,47.1329,47.002,47.1067,14000.0
2014-05-28 10:10:00,53.97,54.06,53.91,54.01,14200.0,47.1067,47.1853,47.0543,47.1416,14200.0
2014-05-28 10:15:00,54.0,54.1,53.98,54.06,13700.0,47.1329,47.2202,47.1154,47.1853,13700.0
2014-05-28 10:20:00,54.04,54.1,54.04,54.08,12800.0,47.1678,47.2202,47.1678,47.2027,12800.0
2014-05-28 10:25:00,54.08,54.12,54.07,54.1,9900.0,47.2027,47.2376,47.194,47.2202,9900.0
2014-05-28 10:30:00,54.09,54.12,54.04,54.11,11200.0,47.2114,47.2376,47.1678,47.2289,11200.0
2014-05-28 10:35:00,54.11,54.13,54.04,54.05,15400.0,47.2289,47.2464,47.1678,47.1765,15400.0
2014-05-28 10:40:00,54.05,54.1,54.05,54.05,6900.0,47.1765,47.2202,47.1765,47.1765,6900.0
2014-05-28 10:45:00,54.06,54.06,53.95,54.03,6200.0,47.1853,47.1853,47.0893,47.1591,6200.0
2014-05-28 10:50:00,54.02,54.02,53.88,53.9,17900.0,47.1503,47.1503,47.0282,47.0456,17900.0
2014-05-28 10:55:00,53.9,54.01,53.9,54.0,18500.0,47.0456,47.1416,47.0456,47.1329,18500.0
2014-05-28 11:00:00,54.0,54.07,54.0,54.03,22200.0,47.1329,47.194,47.1329,47.1591,22200.0
2014-05-28 11:05:00,54.03,54.06,53.97,53.99,11600.0,47.1591,47.1853,47.1067,47.1242,11600.0
2014-05-28 11:10:00,53.99,54.01,53.95,53.98,7900.0,47.1242,47.1416,47.0893,47.1154,7900.0
2014-05-28 11:15:00,53.98,53.98,53.89,53.93,7000.0,47.1154,47.1154,47.0369,47.0718,7000.0
2014-05-28 11:20:00,53.94,53.94,53.86,53.88,6400.0,47.0805,47.0805,47.0107,47.0282,6400.0
2014-05-28 11:25:00,53.89,53.9,53.81,53.81,8500.0,47.0369,47.0456,46.9671,46.9671,8500.0
2014-05-28 11:30:00,53.82,53.91,53.81,53.89,14600.0,46.9758,47.0543,46.9671,47.0369,14600.0
2014-05-28 11:35:00,53.9,53.92,53.85,53.86,14500.0,47.0456,47.0631,47.002,47.0107,14500.0
2014-05-28 11:40:00,53.86,53.94,53.86,53.93,13500.0,47.0107,47.0805,47.0107,47.0718,13500.0
2014-05-28 11:45:00,53.95,53.95,53.89,53.94,3600.0,47.0893,47.0893,47.0369,47.0805,3600.0
2014-05-28 11:50:00,53.93,53.93,53.89,53.93,16900.0,47.0718,47.0718,47.0369,47.0718,16900.0
2014-05-28 11:55:00,53.93,54.07,53.93,54.07,13500.0,47.0718,47.194,47.0718,47.194,13500.0
2014-05-28 12:00:00,54.08,54.15,54.08,54.1,13500.0,47.2027,47.2638,47.2027,47.2202,13500.0
2014-05-28 12:05:00,54.08,54.11,54.02,54.02,10000.0,47.2027,47.2289,47.1503,47.1503,10000.0
2014-05-28 12:10:00,54.04,54.12,54.03,54.1,7300.0,47.1678,47.2376,47.1591,47.2202,7300.0
2014-05-28 12:15:00,54.1,54.1,54.0,54.09,9300.0,47.2202,47.2202,47.1329,47.2114,9300.0
2014-05-28 12:20:00,54.08,54.09,54.07,54.07,4100.0,47.2027,47.2114,47.194,47.194,4100.0
2014-05-28 12:25:00,54.07,54.09,54.02,54.04,10100.0,47.194,47.2114,47.1503,47.1678,10100.0
2014-05-28 12:30:00,54.04,54.12,54.04,54.11,15300.0,47.1678,47.2376,47.1678,47.2289,15300.0
2014-05-28 12:35:00,54.11,54.29,54.1,54.2,43400.0,47.2289,47.386,47.2202,47.3075,43400.0
2014-05-28 12:40:00,54.18,54.22,54.15,54.2,8600.0,47.29,47.3249,47.2638,47.3075,8600.0
2014-05-28 12:45:00,54.18,54.18,54.08,54.12,7600.0,47.29,47.29,47.2027,47.2376,7600.0
2014-05-28 12:50:00,54.13,54.15,54.09,54.15,7600.0,47.2464,47.2638,47.2114,47.2638,7600.0
2014-05-28 12:55:00,54.16,54.18,54.14,54.18,5100.0,47.2725,47.29,47.2551,47.29,5100.0
2014-05-28 13:00:00,54.18,54.22,54.16,54.2,19800.0,47.29,47.3249,47.2725,47.3075,19800.0
2014-05-28 13:05:00,54.2,54.26,54.19,54.26,7600.0,47.3075,47.3598,47.2987,47.3598,7600.0
2014-05-28 13:10:00,54.27,54.28,54.22,54.23,14300.0,47.3686,47.3773,47.3249,47.3336,14300.0
2014-05-28 13:15:00,54.23,54.29,54.23,54.27,11000.0,47.3336,47.386,47.3336,47.3686,11000.0
2014-05-28 13:20:00,54.28,54.29,54.25,54.27,8300.0,47.3773,47.386,47.3511,47.3686,8300.0
2014-05-28 13:25:00,54.26,54.29,54.25,54.28,10700.0,47.3598,47.386,47.3511,47.3773,10700.0
2014-05-28 13:30:00,54.3,54.35,54.29,54.35,5400.0,47.3947,47.4384,47.386,47.4384,5400.0
2014-05-28 13:35:00,54.35,54.38,54.34,54.36,14400.0,47.4384,47.4646,47.4297,47.4471,14400.0
2014-05-28 13:40:00,54.37,54.37,54.27,54.27,9100.0,47.4558,47.4558,47.3686,47.3686,9100.0
2014-05-28 13:45:00,54.28,54.28,54.22,54.22,14300.0,47.3773,47.3773,47.3249,47.3249,14300.0
2014-05-28 13:50:00,54.23,54.31,54.23,54.28,7500.0,47.3336,47.4035,47.3336,47.3773,7500.0
2014-05-28 13:55:00,54.29,54.29,54.23,54.26,7300.0,47.386,47.386,47.3336,47.3598,7300.0
2014-05-28 14:00:00,54.26,54.26,54.2,54.21,13100.0,47.3598,47.3598,47.3075,47.3162,13100.0
2014-05-28 14:05:00,54.2,54.25,54.19,54.21,14200.0,47.3075,47.3511,47.2987,47.3162,14200.0
2014-05-28 14:10:00,54.21,54.22,54.14,54.15,9800.0,47.3162,47.3249,47.2551,47.2638,9800.0
2014-05-28 14:15:00,54.14,54.23,54.13,54.21,11200.0,47.2551,47.3336,47.2464,47.3162,11200.0
2014-05-28 14:20:00,54.2,54.24,54.2,54.24,8700.0,47.3075,47.3424,47.3075,47.3424,8700.0
2014-05-28 14:25:00,54.25,54.26,54.23,54.25,6000.0,47.3511,47.3598,47.3336,47.3511,6000.0
2014-05-28 14:30:00,54.25,54.25,54.19,54.22,11400.0,47.3511,47.3511,47.2987,47.3249,11400.0
2014-05-28 14:35:00,54.22,54.28,54.22,54.24,27800.0,47.3249,47.3773,47.3249,47.3424,27800.0
2014-05-28 14:40:00,54.25,54.28,54.21,54.21,5300.0,47.3511,47.3773,47.3162,47.3162,5300.0
2014-05-28 14:45:00,54.23,54.28,54.18,54.28,11200.0,47.3336,47.3773,47.29,47.3773,11200.0
2014-05-28 14:50:00,54.29,54.3,54.25,54.28,13800.0,47.386,47.3947,47.3511,47.3773,13800.0
2014-05-28 14:55:00,54.28,54.33,54.27,54.31,14000.0,47.3773,47.4209,47.3686,47.4035,14000.0
2014-05-28 15:00:00,54.32,54.36,54.31,54.33,10800.0,47.4122,47.4471,47.4035,47.4209,10800.0
2014-05-28 15:05:00,54.34,54.34,54.26,54.28,10700.0,47.4297,47.4297,47.3598,47.3773,10700.0
2014-05-28 15:10:00,54.29,54.33,54.29,54.33,6000.0,47.386,47.4209,47.386,47.4209,6000.0
2014-05-28 15:15:00,54.33,54.33,54.27,54.28,17200.0,47.4209,47.4209,47.3686,47.3773,17200.0
2014-05-28 15:20:00,54.28,54.33,54.27,54.32,9200.0,47.3773,47.4209,47.3686,47.4122,9200.0
2014-05-28 15:25:00,54.32,54.32,54.27,54.28,15500.0,47.4122,47.4122,47.3686,47.3773,15500.0
2014-05-28 15:30:00,54.27,54.3,54.27,54.29,20300.0,47.3686,47.3947,47.3686,47.386,20300.0
2014-05-28 15:35:00,54.29,54.3,54.27,54.27,19300.0,47.386,47.3947,47.3686,47.3686,19300.0
2014-05-28 15:40:00,54.27,54.3,54.27,54.28,19500.0,47.3686,47.3947,47.3686,47.3773,19500.0
2014-05-28 15:45:00,54.29,54.3,54.24,54.27,36000.0,47.386,47.3947,47.3424,47.3686,36000.0
2014-05-28 15:50:00,54.27,54.28,54.2,54.23,51500.0,47.3686,47.3773,47.3075,47.3336,51500.0
2014-05-28 15:55:00,54.23,54.25,54.19,54.22,72800.0,47.3336,47.3511,47.2987,47.3249,72800.0
2014-05-29 09:30:00,54.47,54.85,54.47,54.65,27300.0,47.5431,47.8748,47.5431,47.7002,27300.0
2014-05-29 09:35:00,54.67,54.67,54.56,54.63,7600.0,47.7177,47.7177,47.6217,47.6828,7600.0
2014-05-29 09:40:00,54.63,54.75,54.61,54.75,8900.0,47.6828,47.7875,47.6653,47.7875,8900.0
2014-05-29 09:45:00,54.73,54.75,54.59,54.62,6900.0,47.7701,47.7875,47.6479,47.674,6900.0
2014-05-29 09:50:00,54.61,54.65,54.48,54.58,18500.0,47.6653,47.7002,47.5519,47.6391,18500.0
2014-05-29 09:55:00,54.59,54.68,54.54,54.68,7500.0,47.6479,47.7264,47.6042,47.7264,7500.0
2014-05-29 10:00:00,54.67,54.7,54.61,54.66,4000.0,47.7177,47.7439,47.6653,47.709,4000.0
2014-05-29 10:05:00,54.66,54.66,54.43,54.46,5800.0,47.709,47.709,47.5082,47.5344,5800.0
2014-05-29 10:10:00,54.49,54.54,54.41,54.41,5500.0,47.5606,47.6042,47.4908,47.4908,5500.0
2014-05-29 10:15:00,54.37,54.37,54.29,54.3,4400.0,47.4558,47.4558,47.386,47.3947,4400.0
2014-05-29 10:20:00,54.3,54.36,54.3,54.33,2800.0,47.3947,47.4471,47.3947,47.4209,2800.0
2014-05-29 10:25:00,54.33,54.38,54.3,54.35,9600.0,47.4209,47.4646,47.3947,47.4384,9600.0
2014-05-29 10:30:00,54.35,54.46,54.35,54.45,6300.0,47.4384,47.5344,47.4384,47.5257,6300.0
2014-05-29 10:35:00,54.45,54.51,54.4,54.41,5400.0,47.5257,47.578,47.482,47.4908,5400.0
2014-05-29 10:40:00,54.42,54.59,54.42,54.57,5100.0,47.4995,47.6479,47.4995,47.6304,5100.0
2014-05-29 10:45:00,54.58,54.73,54.57,54.71,5400.0,47.6391,47.7701,47.6304,47.7526,5400.0
2014-05-29 10:50:00,54.68,54.69,54.57,54.62,7400.0,47.7264,47.7351,47.6304,47.674,7400.0
2014-05-29 10:55:00,54.62,54.63,54.57,54.62,4500.0,47.674,47.6828,47.6304,47.674,4500.0
2014-05-29 11:00:00,54.6,54.6,54.5,54.51,3300.0,47.6566,47.6566,47.5693,47.578,3300.0
2014-05-29 11:05:00,54.49,54.6,54.47,54.58,4900.0,47.5606,47.6566,47.5431,47.6391,4900.0
2014-05-29 11:10:00,54.57,54.58,54.46,54.58,15000.0,47.6304,47.6391,47.5344,47.6391,15000.0
2014-05-29 11:15:00,54.58,54.64,54.57,54.61,5000.0,47.6391,47.6915,47.6304,47.6653,5000.0
2014-05-29 11:20:00,54.59,54.59,54.57,54.57,2400.0,47.6479,47.6479,47.6304,47.6304,2400.0
2014-05-29 11:25:00,54.54,54.6,54.54,54.56,3900.0,47.6042,47.6566,47.6042,47.6217,3900.0
2014-05-29 11:30:00,54.57,54.6,54.54,54.54,4200.0,47.6304,47.6566,47.6042,47.6042,4200.0
2014-05-29 11:35:00,54.54,54.57,54.5,54.57,3000.0,47.6042,47.6304,47.5693,47.6304,3000.0
2014-05-29 11:40:00,54.56,54.57,54.49,54.49,6900.0,47.6217,47.6304,47.5606,47.5606,6900.0
2014-05-29 11:45:00,54.53,54.55,54.52,54.52,6700.0,47.5955,47.6129,47.5868,47.5868,6700.0
2014-05-29 11:50:00,54.49,54.49,54.4,54.47,3700.0,47.5606,47.5606,47.482,47.5431,3700.0
2014-05-29 11:55:00,54.47,54.54,54.47,54.51,2900.0,47.5431,47.6042,47.5431,47.578,2900.0
2014-05-29 12:00:00,54.5,54.5,54.48,54.49,1800.0,47.5693,47.5693,47.5519,47.5606,1800.0
2014-05-29 12:05:00,54.49,54.57,54.48,54.57,2600.0,47.5606,47.6304,47.5519,47.6304,2600.0
2014-05-29 12:10:00,54.55,54.55,54.47,54.49,2800.0,47.6129,47.6129,47.5431,47.5606,2800.0
2014-05-29 12:15:00,54.5,54.5,54.46,54.47,3700.0,47.5693,47.5693,47.5344,47.5431,3700.0
2014-05-29 12:20:00,54.47,54.55,54.47,54.51,14300.0,47.5431,47.6129,47.5431,47.578,14300.0
2014-05-29 12:25:00,54.5,54.53,54.46,54.48,13000.0,47.5693,47.5955,47.5344,47.5519,13000.0
2014-05-29 12:30:00,54.48,54.49,54.46,54.47,1300.0,47.5519,47.5606,47.5344,47.5431,1300.0
2014-05-29 12:35:00,54.49,54.52,54.48,54.48,1900.0,47.5606,47.5868,47.5519,47.5519,1900.0
2014-05-29 12:40:00,54.47,54.5,54.43,54.43,1500.0,47.5431,47.5693,47.5082,47.5082,1500.0
2014-05-29 12:45:00,54.43,54.5,54.43,54.5,2100.0,47.5082,47.5693,47.5082,47.5693,2100.0
2014-05-29 12:50:00,54.48,54.51,54.48,54.5,1800.0,47.5519,47.578,47.5519,47.5693,1800.0
2014-05-29 12:55:00,54.5,54.5,54.44,54.44,1900.0,47.5693,47.5693,47.5169,47.5169,1900.0
2014-05-29 13:00:00,54.44,54.51,54.43,54.5,2900.0,47.5169,47.578,47.5082,47.5693,2900.0
2014-05-29 13:05:00,54.49,54.51,54.47,54.47,2800.0,47.5606,47.578,47.5431,47.5431,2800.0
2014-05-29 13:10:00,54.46,54.46,54.41,54.42,19600.0,47.5344,47.5344,47.4908,47.4995,19600.0
2014-05-29 13:15:00,54.42,54.6,54.42,54.6,26000.0,47.4995,47.6566,47.4995,47.6566,26000.0
2014-05-29 13:20:00,54.59,54.59,54.5,54.53,3000.0,47.6479,47.6479,47.5693,47.5955,3000.0
2014-05-29 13:25:00,54.53,54.54,54.49,54.5,2600.0,47.5955,47.6042,47.5606,47.5693,2600.0
2014-05-29 13:30:00,54.5,54.52,54.49,54.49,1600.0,47.5693,47.5868,47.5606,47.5606,1600.0
2014-05-29 13:35:00,54.49,54.49,54.46,54.46,2000.0,47.5606,47.5606,47.5344,47.5344,2000.0
2014-05-29 13:40:00,54.45,54.48,54.44,54.47,3400.0,47.5257,47.5519,47.5169,47.5431,3400.0
2014-05-29 13:45:00,54.48,54.5,54.45,54.45,4600.0,47.5519,47.5693,47.5257,47.5257,4600.0
2014-05-29 13:50:00,54.44,54.44,54.38,54.39,5400.0,47.5169,47.5169,47.4646,47.4733,5400.0
2014-05-29 13:55:00,54.4,54.47,54.39,54.46,6500.0,47.482,47.5431,47.4733,47.5344,6500.0
2014-05-29 14:00:00,54.47,54.47,54.42,54.44,8300.0,47.5431,47.5431,47.4995,47.5169,8300.0
2014-05-29 14:05:00,54.45,54.49,54.44,54.48,5800.0,47.5257,47.5606,47.5169,47.5519,5800.0
2014-05-29 14:10:00,54.49,54.53,54.48,54.52,4400.0,47.5606,47.5955,47.5519,47.5868,4400.0
2014-05-29 14:15:00,54.51,54.53,54.51,54.51,4000.0,47.578,47.5955,47.578,47.578,4000.0
2014-05-29 14:20:00,54.52,54.56,54.51,54.55,5700.0,47.5868,47.6217,47.578,47.6129,5700.0
2014-05-29 14:25:00,54.56,54.56,54.5,54.52,5400.0,47.6217,47.6217,47.5693,47.5868,5400.0
2014-05-29 14:30:00,54.53,54.54,54.52,54.54,4900.0,47.5955,47.6042,47.5868,47.6042,4900.0
2014-05-29 14:35:00,54.55,54.6,54.55,54.58,11800.0,47.6129,47.6566,47.6129,47.6391,11800.0
2014-05-29 14:40:00,54.57,54.6,54.55,54.59,6700.0,47.6304,47.6566,47.6129,47.6479,6700.0
2014-05-29 14:45:00,54.6,54.6,54.57,54.6,6300.0,47.6566,47.6566,47.6304,47.6566,6300.0
2014-05-29 14:50:00,54.6,54.6,54.55,54.57,10200.0,47.6566,47.6566,47.6129,47.6304,10200.0
2014-05-29 14:55:00,54.58,54.73,54.58,54.72,50300.0,47.6391,47.7701,47.6391,47.7613,50300.0
2014-05-29 15:00:00,54.72,54.77,54.71,54.73,13500.0,47.7613,47.805,47.7526,47.7701,13500.0
2014-05-29 15:05:00,54.74,54.74,54.66,54.67,8700.0,47.7788,47.7788,47.709,47.7177,8700.0
2014-05-29 15:10:00,54.68,54.71,54.65,54.71,15100.0,47.7264,47.7526,47.7002,47.7526,15100.0
2014-05-29 15:15:00,54.71,54.77,54.7,54.77,11600.0,47.7526,47.805,47.7439,47.805,11600.0
2014-05-29 15:20:00,54.76,54.82,54.76,54.81,16400.0,47.7962,47.8486,47.7962,47.8399,16400.0
2014-05-29 15:25:00,54.82,54.91,54.81,54.91,58200.0,47.8486,47.9272,47.8399,47.9272,58200.0
2014-05-29 15:30:00,54.91,54.91,54.82,54.88,36500.0,47.9272,47.9272,47.8486,47.901,36500.0
2014-05-29 15:35:00,54.87,54.88,54.75,54.77,26700.0,47.8923,47.901,47.7875,47.805,26700.0
2014-05-29 15:40:00,54.78,54.8,54.72,54.75,19700.0,47.8137,47.8312,47.7613,47.7875,19700.0
2014-05-29 15:45:00,54.75,54.76,54.69,54.72,25100.0,47.7875,47.7962,47.7351,47.7613,25100.0
2014-05-29 15:50:00,54.73,54.76,54.71,54.72,34400.0,47.7701,47.7962,47.7526,47.7613,34400.0
2014-05-29 15:55:00,54.72,54.76,54.71,54.75,34400.0,47.7613,47.7962,47.7526,47.7875,34400.0
2014-05-30 09:30:00,54.3,54.46,54.13,54.38,76000.0,47.3947,47.5344,47.2464,47.4646,76000.0
2014-05-30 09:35:00,54.43,54.54,54.34,54.54,42400.0,47.5082,47.6042,47.4297,47.6042,42400.0
2014-05-30 09:40:00,54.55,54.79,54.5,54.69,17300.0,47.6129,47.8224,47.5693,47.7351,17300.0
2014-05-30 09:45:00,54.72,54.73,54.64,54.65,9900.0,47.7613,47.7701,47.6915,47.7002,9900.0
2014-05-30 09:50:00,54.65,54.7,54.52,54.63,53100.0,47.7002,47.7439,47.5868,47.6828,53100.0
2014-05-30 09:55:00,54.65,54.65,54.55,54.55,24500.0,47.7002,47.7002,47.6129,47.6129,24500.0
2014-05-30 10:00:00,54.54,54.9,54.53,54.89,62300.0,47.6042,47.9184,47.5955,47.9097,62300.0
2014-05-30 10:05:00,54.9,55.06,54.89,55.05,28100.0,47.9184,48.0581,47.9097,48.0494,28100.0
2014-05-30 10:10:00,55.07,55.2,55.07,55.16,30100.0,48.0668,48.1803,48.0668,48.1454,30100.0
2014-05-30 10:15:00,55.18,55.28,55.14,55.19,47200.0,48.1628,48.2501,48.1279,48.1716,47200.0
2014-05-30 10:20:00,55.17,55.2,55.05,55.05,24300.0,48.1541,48.1803,48.0494,48.0494,24300.0
2014-05-30 10:25:00,55.05,55.09,55.01,55.09,9700.0,48.0494,48.0843,48.0145,48.0843,9700.0
2014-05-30 10:30:00,55.11,55.13,54.84,54.84,11600.0,48.1017,48.1192,47.8661,47.8661,11600.0
2014-05-30 10:35:00,54.88,54.88,54.7,54.76,9700.0,47.901,47.901,47.7439,47.7962,9700.0
2014-05-30 10:40:00,54.78,54.94,54.78,54.93,13000.0,47.8137,47.9534,47.8137,47.9446,13000.0
2014-05-30 10:45:00,54.93,55.03,54.93,55.03,12000.0,47.9446,48.0319,47.9446,48.0319,12000.0
2014-05-30 10:50:00,55.03,55.14,55.03,55.1,13100.0,48.0319,48.1279,48.0319,48.093,13100.0
2014-05-30 10:55:00,55.1,55.11,55.02,55.02,10800.0,48.093,48.1017,48.0232,48.0232,10800.0
2014-05-30 11:00:00,55.03,55.15,55.03,55.13,8900.0,48.0319,48.1366,48.0319,48.1192,8900.0
2014-05-30 11:05:00,55.11,55.23,55.11,55.23,10800.0,48.1017,48.2065,48.1017,48.2065,10800.0
2014-05-30 11:10:00,55.22,55.25,55.15,55.24,14900.0,48.1977,48.2239,48.1366,48.2152,14900.0
2014-05-30 11:15:00,55.23,55.27,55.2,55.25,17000.0,48.2065,48.2414,48.1803,48.2239,17000.0
2014-05-30 11:20:00,55.25,55.3,55.23,55.3,12800.0,48.2239,48.2676,48.2065,48.2676,12800.0
2014-05-30 11:25:00,55.3,55.33,55.26,55.3,11000.0,48.2676,48.2938,48.2327,48.2676,11000.0
2014-05-30 11:30:00,55.29,55.34,55.27,55.34,11400.0,48.2588,48.3025,48.2414,48.3025,11400.0
2014-05-30 11:35:00,55.34,55.44,55.34,55.39,31800.0,48.3025,48.3898,48.3025,48.3461,31800.0
2014-05-30 11:40:00,55.38,55.39,55.23,55.36,12500.0,48.3374,48.3461,48.2065,48.3199,12500.0
2014-05-30 11:45:00,55.36,55.39,55.31,55.33,10500.0,48.3199,48.3461,48.2763,48.2938,10500.0
2014-05-30 11:50:00,55.32,55.32,55.23,55.28,4200.0,48.285,48.285,48.2065,48.2501,4200.0
2014-05-30 11:55:00,55.29,55.33,55.28,55.32,4200.0,48.2588,48.2938,48.2501,48.285,4200.0
2014-05-30 12:00:00,55.31,55.31,55.12,55.15,8500.0,48.2763,48.2763,48.1105,48.1366,8500.0
2014-05-30 12:05:00,55.15,55.15,55.03,55.05,4300.0,48.1366,48.1366,48.0319,48.0494,4300.0
2014-05-30 12:10:00,55.03,55.1,55.03,55.08,3000.0,48.0319,48.093,48.0319,48.0755,3000.0
2014-05-30 12:15:00,55.08,55.12,55.07,55.11,1600.0,48.0755,48.1105,48.0668,48.1017,1600.0
2014-05-30 12:20:00,55.12,55.14,55.07,55.07,3500.0,48.1105,48.1279,48.0668,48.0668,3500.0
2014-05-30 12:25:00,55.05,55.05,54.99,55.05,3800.0,48.0494,48.0494,47.997,48.0494,3800.0
2014-05-30 12:30:00,55.06,55.1,54.96,55.0,19200.0,48.0581,48.093,47.9708,48.0057,19200.0
2014-05-30 12:35:00,54.99,54.99,54.94,54.94,2500.0,47.997,47.997,47.9534,47.9534,2500.0
2014-05-30 12:40:00,54.93,55.04,54.93,55.04,4000.0,47.9446,48.0406,47.9446,48.0406,4000.0
2014-05-30 12:45:00,55.05,55.06,54.99,54.99,11100.0,48.0494,48.0581,47.997,47.997,11100.0
2014-05-30 12:50:00,55.0,55.05,55.0,55.01,9700.0,48.0057,48.0494,48.0057,48.0145,9700.0
2014-05-30 12:55:00,55.03,55.04,55.02,55.03,2500.0,48.0319,48.0406,48.0232,48.0319,2500.0
2014-05-30 13:00:00,55.04,55.04,54.97,55.04,11100.0,48.0406,48.0406,47.9795,48.0406,11100.0
2014-05-30 13:05:00,55.06,55.09,55.05,55.06,2300.0,48.0581,48.0843,48.0494,48.0581,2300.0
2014-05-30 13:10:00,55.06,55.07,55.06,55.07,1600.0,48.0581,48.0668,48.0581,48.0668,1600.0
2014-05-30 13:15:00,55.06,55.07,54.99,55.0,17500.0,48.0581,48.0668,47.997,48.0057,17500.0
2014-05-30 13:20:00,55.0,55.02,54.95,54.96,6000.0,48.0057,48.0232,47.9621,47.9708,6000.0
2014-05-30 13:25:00,54.96,55.05,54.96,55.05,3900.0,47.9708,48.0494,47.9708,48.0494,3900.0
2014-05-30 13:30:00,55.03,55.03,54.97,55.03,4700.0,48.0319,48.0319,47.9795,48.0319,4700.0
2014-05-30 13:35:00,55.03,55.08,54.98,54.98,4500.0,48.0319,48.0755,47.9883,47.9883,4500.0
2014-05-30 13:40:00,54.99,55.0,54.96,54.96,1400.0,47.997,48.0057,47.9708,47.9708,1400.0
2014-05-30 13:45:00,54.97,55.06,54.97,55.04,2500.0,47.9795,48.0581,47.9795,48.0406,2500.0
2014-05-30 13:50:00,55.04,55.08,55.03,55.08,5400.0,48.0406,48.0755,48.0319,48.0755,5400.0
2014-05-30 13:55:00,55.07,55.07,55.04,55.05,5100.0,48.0668,48.0668,48.0406,48.0494,5100.0
2014-05-30 14:00:00,55.04,55.05,55.02,55.04,3000.0,48.0406,48.0494,48.0232,48.0406,3000.0
2014-05-30 14:05:00,55.05,55.13,55.03,55.12,11300.0,48.0494,48.1192,48.0319,48.1105,11300.0
2014-05-30 14:10:00,55.12,55.15,55.12,55.15,4800.0,48.1105,48.1366,48.1105,48.1366,4800.0
2014-05-30 14:15:00,55.14,55.2,55.13,55.19,6600.0,48.1279,48.1803,48.1192,48.1716,6600.0
2014-05-30 14:20:00,55.2,55.27,55.2,55.23,6600.0,48.1803,48.2414,48.1803,48.2065,6600.0
2014-05-30 14:25:00,55.23,55.24,55.19,55.24,6200.0,48.2065,48.2152,48.1716,48.2152,6200.0
2014-05-30 14:30:00,55.24,55.24,55.16,55.16,18400.0,48.2152,48.2152,48.1454,48.1454,18400.0
2014-05-30 14:35:00,55.16,55.2,55.16,55.2,6500.0,48.1454,48.1803,48.1454,48.1803,6500.0
2014-05-30 14:40:00,55.2,55.22,55.15,55.15,13200.0,48.1803,48.1977,48.1366,48.1366,13200.0
2014-05-30 14:45:00,55.15,55.16,55.12,55.15,8000.0,48.1366,48.1454,48.1105,48.1366,8000.0
2014-05-30 14:50:00,55.14,55.15,55.14,55.15,5800.0,48.1279,48.1366,48.1279,48.1366,5800.0
2014-05-30 14:55:00,55.15,55.15,55.05,55.07,14200.0,48.1366,48.1366,48.0494,48.0668,14200.0
2014-05-30 15:00:00,55.09,55.11,55.08,55.1,5700.0,48.0843,48.1017,48.0755,48.093,5700.0
2014-05-30 15:05:00,55.11,55.11,55.08,55.1,6900.0,48.1017,48.1017,48.0755,48.093,6900.0
2014-05-30 15:10:00,55.11,55.12,55.11,55.12,7400.0,48.1017,48.1105,48.1017,48.1105,7400.0
2014-05-30 15:15:00,55.11,55.11,55.01,55.01,29400.0,48.1017,48.1017,48.0145,48.0145,29400.0
2014-05-30 15:20:00,55.02,55.04,54.97,54.98,10800.0,48.0232,48.0406,47.9795,47.9883,10800.0
2014-05-30 15:25:00,54.97,55.01,54.97,55.01,13000.0,47.9795,48.0145,47.9795,48.0145,13000.0
2014-05-30 15:30:00,55.01,55.01,55.0,55.01,10000.0,48.0145,48.0145,48.0057,48.0145,10000.0
2014-05-30 15:35:00,55.01,55.12,55.01,55.12,28700.0,48.0145,48.1105,48.0145,48.1105,28700.0
2014-05-30 15:40:00,55.14,55.22,55.13,55.22,14700.0,48.1279,48.1977,48.1192,48.1977,14700.0
2014-05-30 15:45:00,55.21,55.27,55.21,55.26,41700.0,48.189,48.2414,48.189,48.2327,41700.0
2014-05-30 15:50:00,55.27,55.29,55.22,55.25,44800.0,48.2414,48.2588,48.1977,48.2239,44800.0
2014-05-30 15:55:00,55.25,55.33,55.23,55.28,94400.0,48.2239,48.2938,48.2065,48.2501,94400.0
2014-06-02 09:30:00,55.12,55.31,55.06,55.06,65800.0,48.1105,48.2763,48.0581,48.0581,65800.0
2014-06-02 09:35:00,55.08,55.18,55.05,55.09,32200.0,48.0755,48.1628,48.0494,48.0843,32200.0
2014-06-02 09:40:00,55.13,55.23,55.09,55.1,33300.0,48.1192,48.2065,48.0843,48.093,33300.0
2014-06-02 09:45:00,55.1,55.1,54.94,55.06,48500.0,48.093,48.093,47.9534,48.0581,48500.0
2014-06-02 09:50:00,55.05,55.1,55.01,55.04,9200.0,48.0494,48.093,48.0145,48.0406,9200.0
2014-06-02 09:55:00,55.04,55.08,55.0,55.0,2100.0,48.0406,48.0755,48.0057,48.0057,2100.0
2014-06-02 10:00:00,54.99,55.04,54.92,54.98,5900.0,47.997,48.0406,47.9359,47.9883,5900.0
2014-06-02 10:05:00,54.94,54.95,54.8,54.83,11600.0,47.9534,47.9621,47.8312,47.8573,11600.0
2014-06-02 10:10:00,54.83,54.91,54.83,54.91,3600.0,47.8573,47.9272,47.8573,47.9272,3600.0
2014-06-02 10:15:00,54.93,54.95,54.91,54.95,3700.0,47.9446,47.9621,47.9272,47.9621,3700.0
2014-06-02 10:20:00,54.94,54.99,54.87,54.88,29100.0,47.9534,47.997,47.8923,47.901,29100.0
2014-06-02 10:25:00,54.87,54.93,54.81,54.9,3300.0,47.8923,47.9446,47.8399,47.9184,3300.0
2014-06-02 10:30:00,54.95,55.0,54.93,54.98,2500.0,47.9621,48.0057,47.9446,47.9883,2500.0
2014-06-02 10:35:00,54.97,55.02,54.97,55.02,4600.0,47.9795,48.0232,47.9795,48.0232,4600.0
2014-06-02 10:40:00,55.01,55.02,54.98,55.01,5900.0,48.0145,48.0232,47.9883,48.0145,5900.0
2014-06-02 10:45:00,55.01,55.01,54.95,54.99,4100.0,48.0145,48.0145,47.9621,47.997,4100.0
2014-06-02 10:50:00,54.96,54.98,54.93,54.97,4700.0,47.9708,47.9883,47.9446,47.9795,4700.0
2014-06-02 10:55:00,54.98,55.0,54.96,55.0,9100.0,47.9883,48.0057,47.9708,48.0057,9100.0
2014-06-02 11:00:00,55.0,55.03,54.97,55.03,6300.0,48.0057,48.0319,47.9795,48.0319,6300.0
2014-06-02 11:05:00,55.03,55.11,55.03,55.11,4800.0,48.0319,48.1017,48.0319,48.1017,4800.0
2014-06-02 11:10:00,55.12,55.13,55.1,55.1,7600.0,48.1105,48.1192,48.093,48.093,7600.0
2014-06-02 11:15:00,55.1,55.1,55.07,55.09,3400.0,48.093,48.093,48.0668,48.0843,3400.0
2014-06-02 11:20:00,55.09,55.16,55.09,55.14,3600.0,48.0843,48.1454,48.0843,48.1279,3600.0
2014-06-02 11:25:00,55.13,55.27,55.09,55.27,4400.0,48.1192,48.2414,48.0843,48.2414,4400.0
2014-06-02 11:30:00,55.26,55.26,55.18,55.2,3500.0,48.2327,48.2327,48.1628,48.1803,3500.0
2014-06-02 11:35:00,55.2,55.25,55.18,55.22,3500.0,48.1803,48.2239,48.1628,48.1977,3500.0
2014-06-02 11:40:00,55.22,55.34,55.22,55.26,16000.0,48.1977,48.3025,48.1977,48.2327,16000.0
2014-06-02 11:45:00,55.27,55.28,55.23,55.28,3900.0,48.2414,48.2501,48.2065,48.2501,3900.0
2014-06-02 11:50:00,55.28,55.3,55.26,55.27,11700.0,48.2501,48.2676,48.2327,48.2414,11700.0
2014-06-02 11:55:00,55.29,55.29,55.24,55.27,4900.0,48.2588,48.2588,48.2152,48.2414,4900.0
2014-06-02 12:00:00,55.26,55.28,55.24,55.27,1800.0,48.2327,48.2501,48.2152,48.2414,1800.0
2014-06-02 12:05:00,55.28,55.28,55.26,55.27,1400.0,48.2501,48.2501,48.2327,48.2414,1400.0
2014-06-02 12:10:00,55.27,55.28,55.25,55.28,1600.0,48.2414,48.2501,48.2239,48.2501,1600.0
2014-06-02 12:15:00,55.28,55.28,55.25,55.26,1300.0,48.2501,48.2501,48.2239,48.2327,1300.0
2014-06-02 12:20:00,55.26,55.27,55.26,55.26,2800.0,48.2327,48.2414,48.2327,48.2327,2800.0
2014-06-02 12:25:00,55.26,55.26,55.23,55.23,6600.0,48.2327,48.2327,48.2065,48.2065,6600.0
2014-06-02 12:30:00,55.23,55.26,55.23,55.24,10100.0,48.2065,48.2327,48.2065,48.2152,10100.0
2014-06-02 12:35:00,55.24,55.24,55.2,55.23,2300.0,48.2152,48.2152,48.1803,48.2065,2300.0
2014-06-02 12:40:00,55.22,55.22,55.18,55.18,2900.0,48.1977,48.1977,48.1628,48.1628,2900.0
2014-06-02 12:45:00,55.19,55.23,55.19,55.2,2100.0,48.1716,48.2065,48.1716,48.1803,2100.0
2014-06-02 12:50:00,55.2,55.2,55.16,55.18,1700.0,48.1803,48.1803,48.1454,48.1628,1700.0
2014-06-02 12:55:00,55.2,55.21,55.19,55.21,2000.0,48.1803,48.189,48.1716,48.189,2000.0
2014-06-02 13:00:00,55.21,55.25,55.21,55.22,3200.0,48.189,48.2239,48.189,48.1977,3200.0
2014-06-02 13:05:00,55.2,55.26,55.19,55.26,2400.0,48.1803,48.2327,48.1716,48.2327,2400.0
2014-06-02 13:10:00,55.24,55.26,55.24,55.25,1000.0,48.2152,48.2327,48.2152,48.2239,1000.0
2014-06-02 13:15:00,55.24,55.24,55.21,55.21,4700.0,48.2152,48.2152,48.189,48.189,4700.0
2014-06-02 13:20:00,55.21,55.23,55.2,55.2,2200.0,48.189,48.2065,48.1803,48.1803,2200.0
2014-06-02 13:25:00,55.2,55.25,55.2,55.23,1600.0,48.1803,48.2239,48.1803,48.2065,1600.0
2014-06-02 13:30:00,55.23,55.23,55.17,55.2,3600.0,48.2065,48.2065,48.1541,48.1803,3600.0
2014-06-02 13:35:00,55.17,55.22,55.15,55.17,3500.0,48.1541,48.1977,48.1366,48.1541,3500.0
2014-06-02 13:40:00,55.17,55.2,55.14,55.14,3000.0,48.1541,48.1803,48.1279,48.1279,3000.0
2014-06-02 13:45:00,55.14,55.17,55.14,55.17,1000.0,48.1279,48.1541,48.1279,48.1541,1000.0
2014-06-02 13:50:00,55.19,55.19,55.16,55.16,2800.0,48.1716,48.1716,48.1454,48.1454,2800.0
2014-06-02 13:55:00,55.17,55.25,55.17,55.25,2300.0,48.1541,48.2239,48.1541,48.2239,2300.0
2014-06-02 14:00:00,55.25,55.28,55.25,55.28,2200.0,48.2239,48.2501,48.2239,48.2501,2200.0
2014-06-02 14:05:00,55.28,55.29,55.26,55.27,2200.0,48.2501,48.2588,48.2327,48.2414,2200.0
2014-06-02 14:10:00,55.27,55.32,55.25,55.28,3100.0,48.2414,48.285,48.2239,48.2501,3100.0
2014-06-02 14:15:00,55.29,55.33,55.29,55.33,1600.0,48.2588,48.2938,48.2588,48.2938,1600.0
2014-06-02 14:20:00,55.34,55.36,55.34,55.36,2100.0,48.3025,48.3199,48.3025,48.3199,2100.0
2014-06-02 14:25:00,55.36,55.37,55.32,55.32,6900.0,48.3199,48.3287,48.285,48.285,6900.0
2014-06-02 14:30:00,55.31,55.35,55.29,55.29,3800.0,48.2763,48.3112,48.2588,48.2588,3800.0
2014-06-02 14:35:00,55.3,55.3,55.28,55.28,1600.0,48.2676,48.2676,48.2501,48.2501,1600.0
2014-06-02 14:40:00,55.29,55.29,55.27,55.28,3100.0,48.2588,48.2588,48.2414,48.2501,3100.0
2014-06-02 14:45:00,55.29,55.32,55.28,55.3,3000.0,48.2588,48.285,48.2501,48.2676,3000.0
2014-06-02 14:50:00,55.29,55.3,55.29,55.29,5400.0,48.2588,48.2676,48.2588,48.2588,5400.0
2014-06-02 14:55:00,55.29,55.32,55.28,55.3,4300.0,48.2588,48.285,48.2501,48.2676,4300.0
2014-06-02 15:00:00,55.28,55.31,55.25,55.29,14700.0,48.2501,48.2763,48.2239,48.2588,14700.0
2014-06-02 15:05:00,55.29,55.3,55.28,55.29,2000.0,48.2588,48.2676,48.2501,48.2588,2000.0
2014-06-02 15:10:00,55.3,55.3,55.24,55.24,8200.0,48.2676,48.2676,48.2152,48.2152,8200.0
2014-06-02 15:15:00,55.25,55.33,55.25,55.33,5400.0,48.2239,48.2938,48.2239,48.2938,5400.0
2014-06-02 15:20:00,55.34,55.34,55.27,55.27,3300.0,48.3025,48.3025,48.2414,48.2414,3300.0
2014-06-02 15:25:00,55.26,55.29,55.25,55.29,11400.0,48.2327,48.2588,48.2239,48.2588,11400.0
2014-06-02 15:30:00,55.28,55.29,55.28,55.29,4600.0,48.2501,48.2588,48.2501,48.2588,4600.0
2014-06-02 15:35:00,55.29,55.29,55.26,55.28,13600.0,48.2588,48.2588,48.2327,48.2501,13600.0
2014-06-02 15:40:00,55.27,55.31,55.27,55.29,7900.0,48.2414,48.2763,48.2414,48.2588,7900.0
2014-06-02 15:45:00,55.28,55.3,55.26,55.28,19000.0,48.2501,48.2676,48.2327,48.2501,19000.0
2014-06-02 15:50:00,55.27,55.27,55.25,55.25,13100.0,48.2414,48.2414,48.2239,48.2239,13100.0
2014-06-02 15:55:00,55.25,55.26,55.18,55.22,36600.0,48.2239,48.2327,48.1628,48.1977,36600.0
2014-06-03 09:30:00,54.7,54.86,54.56,54.69,79300.0,47.7439,47.8835,47.6217,47.7351,79300.0
2014-06-03 09:35:00,54.71,54.88,54.69,54.76,49900.0,47.7526,47.901,47.7351,47.7962,49900.0
2014-06-03 09:40:00,54.73,54.85,54.63,54.82,54600.0,47.7701,47.8748,47.6828,47.8486,54600.0
2014-06-03 09:45:00,54.87,54.94,54.84,54.91,38000.0,47.8923,47.9534,47.8661,47.9272,38000.0
2014-06-03 09:50:00,54.93,55.08,54.91,55.08,7700.0,47.9446,48.0755,47.9272,48.0755,7700.0
2014-06-03 09:55:00,55.08,55.12,55.07,55.12,4900.0,48.0755,48.1105,48.0668,48.1105,4900.0
2014-06-03 10:00:00,55.11,55.2,55.11,55.2,6000.0,48.1017,48.1803,48.1017,48.1803,6000.0
2014-06-03 10:05:00,55.22,55.3,55.21,55.21,14500.0,48.1977,48.2676,48.189,48.189,14500.0
2014-06-03 10:10:00,55.21,55.22,55.18,55.21,4900.0,48.189,48.1977,48.1628,48.189,4900.0
2014-06-03 10:15:00,55.21,55.22,55.12,55.13,5000.0,48.189,48.1977,48.1105,48.1192,5000.0
2014-06-03 10:20:00,55.14,55.23,55.1,55.2,6400.0,48.1279,48.2065,48.093,48.1803,6400.0
2014-06-03 10:25:00,55.21,55.26,55.19,55.19,9200.0,48.189,48.2327,48.1716,48.1716,9200.0
2014-06-03 10:30:00,55.2,55.26,55.2,55.26,4200.0,48.1803,48.2327,48.1803,48.2327,4200.0
2014-06-03 10:35:00,55.26,55.3,55.25,55.28,9500.0,48.2327,48.2676,48.2239,48.2501,9500.0
2014-06-03 10:40:00,55.28,55.29,55.19,55.19,5600.0,48.2501,48.2588,48.1716,48.1716,5600.0
2014-06-03 10:45:00,55.16,55.17,55.1,55.1,7800.0,48.1454,48.1541,48.093,48.093,7800.0
2014-06-03 10:50:00,55.08,55.1,55.01,55.01,9200.0,48.0755,48.093,48.0145,48.0145,9200.0
2014-06-03 10:55:00,55.01,55.06,55.01,55.05,7300.0,48.0145,48.0581,48.0145,48.0494,7300.0
2014-06-03 11:00:00,55.07,55.07,55.04,55.07,2000.0,48.0668,48.0668,48.0406,48.0668,2000.0
2014-06-03 11:05:00,55.05,55.08,55.05,55.08,2300.0,48.0494,48.0755,48.0494,48.0755,2300.0
2014-06-03 11:10:00,55.09,55.09,55.07,55.08,500.0,48.0843,48.0843,48.0668,48.0755,500.0
2014-06-03 11:15:00,55.09,55.11,55.05,55.09,8000.0,48.0843,48.1017,48.0494,48.0843,8000.0
2014-06-03 11:20:00,55.07,55.07,55.06,55.07,4000.0,48.0668,48.0668,48.0581,48.0668,4000.0
2014-06-03 11:25:00,55.06,55.09,55.06,55.09,3800.0,48.0581,48.0843,48.0581,48.0843,3800.0
2014-06-03 11:30:00,55.08,55.09,55.03,55.07,8100.0,48.0755,48.0843,48.0319,48.0668,8100.0
2014-06-03 11:35:00,55.07,55.07,54.99,54.99,5800.0,48.0668,48.0668,47.997,47.997,5800.0
2014-06-03 11:40:00,54.99,54.99,54.91,54.96,5100.0,47.997,47.997,47.9272,47.9708,5100.0
2014-06-03 11:45:00,54.97,54.99,54.96,54.98,3400.0,47.9795,47.997,47.9708,47.9883,3400.0
2014-06-03 11:50:00,54.98,55.02,54.98,55.01,3200.0,47.9883,48.0232,47.9883,48.0145,3200.0
2014-06-03 11:55:00,55.01,55.02,54.98,55.0,7400.0,48.0145,48.0232,47.9883,48.0057,7400.0
2014-06-03 12:00:00,55.0,55.02,54.98,54.99,9100.0,48.0057,48.0232,47.9883,47.997,9100.0
2014-06-03 12:05:00,54.98,55.02,54.97,55.02,5500.0,47.9883,48.0232,47.9795,48.0232,5500.0
2014-06-03 12:10:00,55.01,55.09,55.0,55.09,7100.0,48.0145,48.0843,48.0057,48.0843,7100.0
2014-06-03 12:15:00,55.09,55.1,55.05,55.08,5100.0,48.0843,48.093,48.0494,48.0755,5100.0
2014-06-03 12:20:00,55.08,55.08,55.05,55.08,3100.0,48.0755,48.0755,48.0494,48.0755,3100.0
2014-06-03 12:25:00,55.08,55.14,55.07,55.13,13800.0,48.0755,48.1279,48.0668,48.1192,13800.0
2014-06-03 12:30:00,55.14,55.16,55.03,55.03,23900.0,48.1279,48.1454,48.0319,48.0319,23900.0
2014-06-03 12:35:00,55.04,55.08,55.04,55.08,2400.0,48.0406,48.0755,48.0406,48.0755,2400.0
2014-06-03 12:40:00,55.08,55.11,55.08,55.11,1800.0,48.0755,48.1017,48.0755,48.1017,1800.0
2014-06-03 12:45:00,55.13,55.18,55.13,55.16,3400.0,48.1192,48.1628,48.1192,48.1454,3400.0
2014-06-03 12:50:00,55.16,55.22,55.16,55.2,4500.0,48.1454,48.1977,48.1454,48.1803,4500.0
2014-06-03 12:55:00,55.2,55.24,55.18,55.23,4600.0,48.1803,48.2152,48.1628,48.2065,4600.0
2014-06-03 13:00:00,55.22,55.26,55.22,55.25,3300.0,48.1977,48.2327,48.1977,48.2239,3300.0
2014-06-03 13:05:00,55.26,55.37,55.25,55.37,7200.0,48.2327,48.3287,48.2239,48.3287,7200.0
2014-06-03 13:10:00,55.36,55.4,55.33,55.36,12100.0,48.3199,48.3549,48.2938,48.3199,12100.0
2014-06-03 13:15:00,55.37,55.37,55.29,55.3,8400.0,48.3287,48.3287,48.2588,48.2676,8400.0
2014-06-03 13:20:00,55.3,55.35,55.29,55.35,7000.0,48.2676,48.3112,48.2588,48.3112,7000.0
2014-06-03 13:25:00,55.36,55.39,55.35,55.38,10900.0,48.3199,48.3461,48.3112,48.3374,10900.0
2014-06-03 13:30:00,55.39,55.43,55.39,55.42,11800.0,48.3461,48.381,48.3461,48.3723,11800.0
2014-06-03 13:35:00,55.43,55.47,55.41,55.46,10700.0,48.381,48.416,48.3636,48.4072,10700.0
2014-06-03 13:40:00,55.46,55.5,55.45,55.48,17500.0,48.4072,48.4421,48.3985,48.4247,17500.0
2014-06-03 13:45:00,55.48,55.57,55.48,55.55,20700.0,48.4247,48.5032,48.4247,48.4858,20700.0
2014-06-03 13:50:00,55.55,55.63,55.54,55.63,22700.0,48.4858,48.5556,48.4771,48.5556,22700.0
2014-06-03 13:55:00,55.62,55.69,55.62,55.65,21100.0,48.5469,48.608,48.5469,48.5731,21100.0
2014-06-03 14:00:00,55.64,55.65,55.55,55.55,11500.0,48.5643,48.5731,48.4858,48.4858,11500.0
2014-06-03 14:05:00,55.54,55.56,55.53,55.55,8600.0,48.4771,48.4945,48.4683,48.4858,8600.0
2014-06-03 14:10:00,55.55,55.55,55.48,55.49,14300.0,48.4858,48.4858,48.4247,48.4334,14300.0
2014-06-03 14:15:00,55.5,55.52,55.48,55.48,9900.0,48.4421,48.4596,48.4247,48.4247,9900.0
2014-06-03 14:20:00,55.48,55.51,55.48,55.5,8500.0,48.4247,48.4509,48.4247,48.4421,8500.0
2014-06-03 14:25:00,55.5,55.51,55.46,55.48,8300.0,48.4421,48.4509,48.4072,48.4247,8300.0
2014-06-03 14:30:00,55.49,55.49,55.46,55.48,4900.0,48.4334,48.4334,48.4072,48.4247,4900.0
2014-06-03 14:35:00,55.49,55.65,55.49,55.65,23400.0,48.4334,48.5731,48.4334,48.5731,23400.0
2014-06-03 14:40:00,55.66,55.71,55.58,55.7,25900.0,48.5818,48.6254,48.512,48.6167,25900.0
2014-06-03 14:45:00,55.72,55.72,55.64,55.68,22700.0,48.6342,48.6342,48.5643,48.5992,22700.0
2014-06-03 14:50:00,55.69,55.74,55.67,55.72,17600.0,48.608,48.6516,48.5905,48.6342,17600.0
2014-06-03 14:55:00,55.74,55.74,55.62,55.65,18300.0,48.6516,48.6516,48.5469,48.5731,18300.0
2014-06-03 15:00:00,55.64,55.65,55.58,55.61,20500.0,48.5643,48.5731,48.512,48.5382,20500.0
2014-06-03 15:05:00,55.6,55.62,55.58,55.62,12800.0,48.5294,48.5469,48.512,48.5469,12800.0
2014-06-03 15:10:00,55.63,55.73,55.63,55.73,17900.0,48.5556,48.6429,48.5556,48.6429,17900.0
2014-06-03 15:15:00,55.72,55.73,55.7,55.72,18000.0,48.6342,48.6429,48.6167,48.6342,18000.0
2014-06-03 15:20:00,55.71,55.72,55.63,55.72,17700.0,48.6254,48.6342,48.5556,48.6342,17700.0
2014-06-03 15:25:00,55.72,55.73,55.69,55.71,24800.0,48.6342,48.6429,48.608,48.6254,24800.0
2014-06-03 15:30:00,55.7,55.71,55.64,55.65,21400.0,48.6167,48.6254,48.5643,48.5731,21400.0
2014-06-03 15:35:00,55.66,55.68,55.65,55.67,22400.0,48.5818,48.5992,48.5731,48.5905,22400.0
2014-06-03 15:40:00,55.67,55.67,55.65,55.66,13900.0,48.5905,48.5905,48.5731,48.5818,13900.0
2014-06-03 15:45:00,55.65,55.65,55.57,55.58,28400.0,48.5731,48.5731,48.5032,48.512,28400.0
2014-06-03 15:50:00,55.58,55.61,55.58,55.58,21800.0,48.512,48.5382,48.512,48.512,21800.0
2014-06-03 15:55:00,55.59,55.6,55.56,55.57,35500.0,48.5207,48.5294,48.4945,48.5032,35500.0
2014-06-04 09:30:00,55.25,55.54,55.18,55.52,74600.0,48.2239,48.4771,48.1628,48.4596,74600.0
2014-06-04 09:35:00,55.52,55.73,55.52,55.73,34600.0,48.4596,48.6429,48.4596,48.6429,34600.0
2014-06-04 09:40:00,55.73,55.83,55.73,55.79,13100.0,48.6429,48.7302,48.6429,48.6953,13100.0
2014-06-04 09:45:00,55.79,55.95,55.79,55.88,21100.0,48.6953,48.8349,48.6953,48.7738,21100.0
2014-06-04 09:50:00,55.9,56.0,55.9,55.98,21200.0,48.7913,48.8786,48.7913,48.8611,21200.0
2014-06-04 09:55:00,55.98,56.11,55.98,56.07,29900.0,48.8611,48.9746,48.8611,48.9397,29900.0
2014-06-04 10:00:00,56.08,56.16,56.03,56.14,20600.0,48.9484,49.0182,48.9047,49.0008,20600.0
2014-06-04 10:05:00,56.13,56.13,56.0,56.04,7500.0,48.992,48.992,48.8786,48.9135,7500.0
2014-06-04 10:10:00,56.06,56.14,56.06,56.1,11800.0,48.9309,49.0008,48.9309,48.9658,11800.0
2014-06-04 10:15:00,56.11,56.23,56.11,56.21,10600.0,48.9746,49.0793,48.9746,49.0618,10600.0
2014-06-04 10:20:00,56.21,56.22,56.12,56.13,48800.0,49.0618,49.0706,48.9833,48.992,48800.0
2014-06-04 10:25:00,56.14,56.19,56.09,56.1,24300.0,49.0008,49.0444,48.9571,48.9658,24300.0
2014-06-04 10:30:00,56.12,56.14,56.09,56.1,9700.0,48.9833,49.0008,48.9571,48.9658,9700.0
2014-06-04 10:35:00,56.1,56.12,56.08,56.09,9600.0,48.9658,48.9833,48.9484,48.9571,9600.0
2014-06-04 10:40:00,56.09,56.09,55.99,56.06,14400.0,48.9571,48.9571,48.8698,48.9309,14400.0
2014-06-04 10:45:00,56.05,56.09,56.05,56.06,4800.0,48.9222,48.9571,48.9222,48.9309,4800.0
2014-06-04 10:50:00,56.07,56.11,56.06,56.09,42000.0,48.9397,48.9746,48.9309,48.9571,42000.0
2014-06-04 10:55:00,56.1,56.1,56.05,56.07,9800.0,48.9658,48.9658,48.9222,48.9397,9800.0
2014-06-04 11:00:00,56.08,56.08,56.03,56.07,10200.0,48.9484,48.9484,48.9047,48.9397,10200.0
2014-06-04 11:05:00,56.07,56.08,56.06,56.08,3100.0,48.9397,48.9484,48.9309,48.9484,3100.0
2014-06-04 11:10:00,56.05,56.1,56.05,56.05,20600.0,48.9222,48.9658,48.9222,48.9222,20600.0
2014-06-04 11:15:00,56.05,56.05,55.95,55.97,4300.0,48.9222,48.9222,48.8349,48.8524,4300.0
2014-06-04 11:20:00,55.98,56.1,55.98,56.09,4100.0,48.8611,48.9658,48.8611,48.9571,4100.0
2014-06-04 11:25:00,56.08,56.09,55.99,56.02,12000.0,48.9484,48.9571,48.8698,48.896,12000.0
2014-06-04 11:30:00,56.02,56.05,56.01,56.05,28700.0,48.896,48.9222,48.8873,48.9222,28700.0
2014-06-04 11:35:00,56.06,56.07,56.04,56.04,8400.0,48.9309,48.9397,48.9135,48.9135,8400.0
2014-06-04 11:40:00,56.04,56.08,56.04,56.08,5300.0,48.9135,48.9484,48.9135,48.9484,5300.0
2014-06-04 11:45:00,56.08,56.1,56.03,56.05,24000.0,48.9484,48.9658,48.9047,48.9222,24000.0
2014-06-04 11:50:00,56.05,56.06,56.03,56.04,5200.0,48.9222,48.9309,48.9047,48.9135,5200.0
2014-06-04 11:55:00,56.05,56.05,56.02,56.04,1800.0,48.9222,48.9222,48.896,48.9135,1800.0
2014-06-04 12:00:00,56.04,56.06,55.99,55.99,18100.0,48.9135,48.9309,48.8698,48.8698,18100.0
2014-06-04 12:05:00,56.0,56.02,55.99,56.01,2100.0,48.8786,48.896,48.8698,48.8873,2100.0
2014-06-04 12:10:00,55.99,56.03,55.99,56.03,2500.0,48.8698,48.9047,48.8698,48.9047,2500.0
2014-06-04 12:15:00,56.04,56.05,56.02,56.02,4900.0,48.9135,48.9222,48.896,48.896,4900.0
2014-06-04 12:20:00,56.01,56.03,56.0,56.0,6600.0,48.8873,48.9047,48.8786,48.8786,6600.0
2014-06-04 12:25:00,56.02,56.05,56.02,56.03,2100.0,48.896,48.9222,48.896,48.9047,2100.0
2014-06-04 12:30:00,56.03,56.03,55.98,56.0,3300.0,48.9047,48.9047,48.8611,48.8786,3300.0
2014-06-04 12:35:00,55.99,56.04,55.99,56.03,3600.0,48.8698,48.9135,48.8698,48.9047,3600.0
2014-06-04 12:40:00,56.02,56.05,56.01,56.02,5700.0,48.896,48.9222,48.8873,48.896,5700.0
2014-06-04 12:45:00,56.02,56.02,56.0,56.0,3900.0,48.896,48.896,48.8786,48.8786,3900.0
2014-06-04 12:50:00,56.0,56.02,55.96,56.02,7800.0,48.8786,48.896,48.8436,48.896,7800.0
2014-06-04 12:55:00,56.04,56.04,56.0,56.01,2700.0,48.9135,48.9135,48.8786,48.8873,2700.0
2014-06-04 13:00:00,56.04,56.06,56.02,56.05,3100.0,48.9135,48.9309,48.896,48.9222,3100.0
2014-06-04 13:05:00,56.05,56.07,56.03,56.03,6800.0,48.9222,48.9397,48.9047,48.9047,6800.0
2014-06-04 13:10:00,56.02,56.02,55.99,56.0,2100.0,48.896,48.896,48.8698,48.8786,2100.0
2014-06-04 13:15:00,56.0,56.0,55.96,56.0,4300.0,48.8786,48.8786,48.8436,48.8786,4300.0
2014-06-04 13:20:00,55.99,56.0,55.98,55.99,1700.0,48.8698,48.8786,48.8611,48.8698,1700.0
2014-06-04 13:25:00,55.99,56.0,55.96,55.96,6900.0,48.8698,48.8786,48.8436,48.8436,6900.0
2014-06-04 13:30:00,55.97,55.97,55.93,55.94,3900.0,48.8524,48.8524,48.8175,48.8262,3900.0
2014-06-04 13:35:00,55.96,55.96,55.95,55.95,1800.0,48.8436,48.8436,48.8349,48.8349,1800.0
2014-06-04 13:40:00,55.96,55.97,55.92,55.93,3200.0,48.8436,48.8524,48.8087,48.8175,3200.0
2014-06-04 13:45:00,55.93,55.94,55.88,55.92,6200.0,48.8175,48.8262,48.7738,48.8087,6200.0
2014-06-04 13:50:00,55.91,55.94,55.91,55.93,5000.0,48.8,48.8262,48.8,48.8175,5000.0
2014-06-04 13:55:00,55.92,55.94,55.91,55.93,4300.0,48.8087,48.8262,48.8,48.8175,4300.0
2014-06-04 14:00:00,55.94,55.94,55.92,55.93,2900.0,48.8262,48.8262,48.8087,48.8175,2900.0
2014-06-04 14:05:00,55.91,55.93,55.88,55.91,5500.0,48.8,48.8175,48.7738,48.8,5500.0
2014-06-04 14:10:00,55.9,55.93,55.9,55.92,2500.0,48.7913,48.8175,48.7913,48.8087,2500.0
2014-06-04 14:15:00,55.92,55.92,55.91,55.91,3600.0,48.8087,48.8087,48.8,48.8,3600.0
2014-06-04 14:20:00,55.92,55.92,55.87,55.9,8300.0,48.8087,48.8087,48.7651,48.7913,8300.0
2014-06-04 14:25:00,55.91,55.93,55.91,55.91,3600.0,48.8,48.8175,48.8,48.8,3600.0
2014-06-04 14:30:00,55.91,55.91,55.88,55.88,10100.0,48.8,48.8,48.7738,48.7738,10100.0
2014-06-04 14:35:00,55.88,55.89,55.87,55.87,6100.0,48.7738,48.7825,48.7651,48.7651,6100.0
2014-06-04 14:40:00,55.87,55.9,55.85,55.9,3900.0,48.7651,48.7913,48.7476,48.7913,3900.0
2014-06-04 14:45:00,55.9,55.9,55.85,55.85,4500.0,48.7913,48.7913,48.7476,48.7476,4500.0
2014-06-04 14:50:00,55.85,55.87,55.85,55.87,1600.0,48.7476,48.7651,48.7476,48.7651,1600.0
2014-06-04 14:55:00,55.86,55.91,55.86,55.9,5800.0,48.7564,48.8,48.7564,48.7913,5800.0
2014-06-04 15:00:00,55.91,55.93,55.86,55.86,7100.0,48.8,48.8175,48.7564,48.7564,7100.0
2014-06-04 15:05:00,55.85,55.85,55.81,55.81,13900.0,48.7476,48.7476,48.7127,48.7127,13900.0
2014-06-04 15:10:00,55.82,55.83,55.79,55.8,16100.0,48.7214,48.7302,48.6953,48.704,16100.0
2014-06-04 15:15:00,55.81,55.81,55.76,55.76,6200.0,48.7127,48.7127,48.6691,48.6691,6200.0
2014-06-04 15:20:00,55.77,55.8,55.75,55.76,13600.0,48.6778,48.704,48.6603,48.6691,13600.0
2014-06-04 15:25:00,55.77,55.77,55.73,55.73,20500.0,48.6778,48.6778,48.6429,48.6429,20500.0
2014-06-04 15:30:00,55.73,55.75,55.72,55.73,21700.0,48.6429,48.6603,48.6342,48.6429,21700.0
2014-06-04 15:35:00,55.73,55.74,55.71,55.73,27300.0,48.6429,48.6516,48.6254,48.6429,27300.0
2014-06-04 15:40:00,55.73,55.74,55.72,55.73,13400.0,48.6429,48.6516,48.6342,48.6429,13400.0
2014-06-04 15:45:00,55.72,55.73,55.71,55.73,24400.0,48.6342,48.6429,48.6254,48.6429,24400.0
2014-06-04 15:50:00,55.74,55.8,55.74,55.79,25500.0,48.6516,48.704,48.6516,48.6953,25500.0
2014-06-04 15:55:00,55.79,55.8,55.74,55.78,57000.0,48.6953,48.704,48.6516,48.6865,57000.0
2014-06-05 09:30:00,56.09,56.25,56.02,56.24,23700.0,48.9571,49.0968,48.896,49.088,23700.0
2014-06-05 09:35:00,56.25,56.27,55.99,56.0,11000.0,49.0968,49.1142,48.8698,48.8786,11000.0
2014-06-05 09:40:00,56.0,56.03,55.84,56.03,10400.0,48.8786,48.9047,48.7389,48.9047,10400.0
2014-06-05 09:45:00,56.07,56.2,56.02,56.02,10600.0,48.9397,49.0531,48.896,48.896,10600.0
2014-06-05 09:50:00,56.06,56.12,55.97,55.97,8900.0,48.9309,48.9833,48.8524,48.8524,8900.0
2014-06-05 09:55:00,55.99,56.05,55.92,55.98,8800.0,48.8698,48.9222,48.8087,48.8611,8800.0
2014-06-05 10:00:00,55.97,56.05,55.9,55.92,15500.0,48.8524,48.9222,48.7913,48.8087,15500.0
2014-06-05 10:05:00,55.92,55.95,55.75,55.75,10900.0,48.8087,48.8349,48.6603,48.6603,10900.0
2014-06-05 10:10:00,55.77,55.9,55.77,55.85,8200.0,48.6778,48.7913,48.6778,48.7476,8200.0
2014-06-05 10:15:00,55.85,55.99,55.77,55.9,10200.0,48.7476,48.8698,48.6778,48.7913,10200.0
2014-06-05 10:20:00,55.91,56.05,55.91,55.97,7700.0,48.8,48.9222,48.8,48.8524,7700.0
2014-06-05 10:25:00,55.97,56.12,55.97,56.09,14900.0,48.8524,48.9833,48.8524,48.9571,14900.0
2014-06-05 10:30:00,56.1,56.1,55.98,55.98,4800.0,48.9658,48.9658,48.8611,48.8611,4800.0
2014-06-05 10:35:00,55.98,55.98,55.92,55.96,10500.0,48.8611,48.8611,48.8087,48.8436,10500.0
2014-06-05 10:40:00,55.97,56.09,55.97,56.09,9400.0,48.8524,48.9571,48.8524,48.9571,9400.0
2014-06-05 10:45:00,56.1,56.1,56.03,56.08,8100.0,48.9658,48.9658,48.9047,48.9484,8100.0
2014-06-05 10:50:00,56.06,56.09,56.04,56.06,3400.0,48.9309,48.9571,48.9135,48.9309,3400.0
2014-06-05 10:55:00,56.05,56.1,56.05,56.09,4400.0,48.9222,48.9658,48.9222,48.9571,4400.0
2014-06-05 11:00:00,56.07,56.22,56.05,56.22,26900.0,48.9397,49.0706,48.9222,49.0706,26900.0
2014-06-05 11:05:00,56.21,56.29,56.21,56.28,20700.0,49.0618,49.1317,49.0618,49.1229,20700.0
2014-06-05 11:10:00,56.28,56.37,56.27,56.37,28200.0,49.1229,49.2015,49.1142,49.2015,28200.0
2014-06-05 11:15:00,56.37,56.43,56.35,56.4,21200.0,49.2015,49.2539,49.184,49.2277,21200.0
2014-06-05 11:20:00,56.39,56.41,56.35,56.41,17800.0,49.219,49.2364,49.184,49.2364,17800.0
2014-06-05 11:25:00,56.41,56.41,56.3,56.3,4600.0,49.2364,49.2364,49.1404,49.1404,4600.0
2014-06-05 11:30:00,56.31,56.38,56.29,56.38,5700.0,49.1491,49.2102,49.1317,49.2102,5700.0
2014-06-05 11:35:00,56.37,56.37,56.26,56.29,3300.0,49.2015,49.2015,49.1055,49.1317,3300.0
2014-06-05 11:40:00,56.28,56.29,56.25,56.26,5000.0,49.1229,49.1317,49.0968,49.1055,5000.0
2014-06-05 11:45:00,56.23,56.28,56.22,56.24,4200.0,49.0793,49.1229,49.0706,49.088,4200.0
2014-06-05 11:50:00,56.23,56.28,56.23,56.24,5500.0,49.0793,49.1229,49.0793,49.088,5500.0
2014-06-05 11:55:00,56.23,56.23,56.17,56.22,3300.0,49.0793,49.0793,49.0269,49.0706,3300.0
2014-06-05 12:00:00,56.24,56.26,56.21,56.25,10400.0,49.088,49.1055,49.0618,49.0968,10400.0
2014-06-05 12:05:00,56.27,56.29,56.22,56.29,6200.0,49.1142,49.1317,49.0706,49.1317,6200.0
2014-06-05 12:10:00,56.29,56.33,56.29,56.31,5100.0,49.1317,49.1666,49.1317,49.1491,5100.0
2014-06-05 12:15:00,56.31,56.31,56.19,56.21,8800.0,49.1491,49.1491,49.0444,49.0618,8800.0
2014-06-05 12:20:00,56.21,56.33,56.2,56.33,3600.0,49.0618,49.1666,49.0531,49.1666,3600.0
2014-06-05 12:25:00,56.32,56.32,56.29,56.32,2400.0,49.1579,49.1579,49.1317,49.1579,2400.0
2014-06-05 12:30:00,56.32,56.32,56.25,56.28,4100.0,49.1579,49.1579,49.0968,49.1229,4100.0
2014-06-05 12:35:00,56.27,56.3,56.27,56.3,3600.0,49.1142,49.1404,49.1142,49.1404,3600.0
2014-06-05 12:40:00,56.28,56.31,56.28,56.31,1200.0,49.1229,49.1491,49.1229,49.1491,1200.0
2014-06-05 12:45:00,56.34,56.34,56.22,56.26,3300.0,49.1753,49.1753,49.0706,49.1055,3300.0
2014-06-05 12:50:00,56.26,56.26,56.25,56.25,1000.0,49.1055,49.1055,49.0968,49.0968,1000.0
2014-06-05 12:55:00,56.25,56.26,56.24,56.24,1600.0,49.0968,49.1055,49.088,49.088,1600.0
2014-06-05 13:00:00,56.24,56.25,56.24,56.25,1700.0,49.088,49.0968,49.088,49.0968,1700.0
2014-06-05 13:05:00,56.26,56.26,56.2,56.2,2700.0,49.1055,49.1055,49.0531,49.0531,2700.0
2014-06-05 13:10:00,56.19,56.24,56.19,56.22,3200.0,49.0444,49.088,49.0444,49.0706,3200.0
2014-06-05 13:15:00,56.22,56.22,56.18,56.19,3800.0,49.0706,49.0706,49.0357,49.0444,3800.0
2014-06-05 13:20:00,56.19,56.2,56.17,56.17,2100.0,49.0444,49.0531,49.0269,49.0269,2100.0
2014-06-05 13:25:00,56.17,56.17,56.13,56.15,3600.0,49.0269,49.0269,48.992,49.0095,3600.0
2014-06-05 13:30:00,56.15,56.15,56.14,56.15,4200.0,49.0095,49.0095,49.0008,49.0095,4200.0
2014-06-05 13:35:00,56.16,56.22,56.16,56.21,3200.0,49.0182,49.0706,49.0182,49.0618,3200.0
2014-06-05 13:40:00,56.22,56.23,56.15,56.16,3700.0,49.0706,49.0793,49.0095,49.0182,3700.0
2014-06-05 13:45:00,56.17,56.2,56.17,56.2,200.0,49.0269,49.0531,49.0269,49.0531,200.0
2014-06-05 13:50:00,56.19,56.26,56.19,56.26,3400.0,49.0444,49.1055,49.0444,49.1055,3400.0
2014-06-05 13:55:00,56.27,56.27,56.23,56.26,4900.0,49.1142,49.1142,49.0793,49.1055,4900.0
2014-06-05 14:00:00,56.26,56.28,56.26,56.28,1500.0,49.1055,49.1229,49.1055,49.1229,1500.0
2014-06-05 14:05:00,56.27,56.28,56.26,56.27,4000.0,49.1142,49.1229,49.1055,49.1142,4000.0
2014-06-05 14:10:00,56.28,56.29,56.26,56.27,4100.0,49.1229,49.1317,49.1055,49.1142,4100.0
2014-06-05 14:15:00,56.27,56.28,56.24,56.24,8600.0,49.1142,49.1229,49.088,49.088,8600.0
2014-06-05 14:20:00,56.24,56.25,56.19,56.23,16100.0,49.088,49.0968,49.0444,49.0793,16100.0
2014-06-05 14:25:00,56.22,56.22,56.15,56.16,6400.0,49.0706,49.0706,49.0095,49.0182,6400.0
2014-06-05 14:30:00,56.16,56.21,56.16,56.21,9000.0,49.0182,49.0618,49.0182,49.0618,9000.0
2014-06-05 14:35:00,56.21,56.22,56.18,56.21,4900.0,49.0618,49.0706,49.0357,49.0618,4900.0
2014-06-05 14:40:00,56.22,56.27,56.2,56.27,3700.0,49.0706,49.1142,49.0531,49.1142,3700.0
2014-06-05 14:45:00,56.28,56.32,56.28,56.32,3100.0,49.1229,49.1579,49.1229,49.1579,3100.0
2014-06-05 14:50:00,56.33,56.33,56.26,56.26,4500.0,49.1666,49.1666,49.1055,49.1055,4500.0
2014-06-05 14:55:00,56.25,56.28,56.24,56.25,5200.0,49.0968,49.1229,49.088,49.0968,5200.0
2014-06-05 15:00:00,56.24,56.32,56.24,56.31,4600.0,49.088,49.1579,49.088,49.1491,4600.0
2014-06-05 15:05:00,56.32,56.34,56.31,56.32,5800.0,49.1579,49.1753,49.1491,49.1579,5800.0
2014-06-05 15:10:00,56.33,56.34,56.28,56.28,5600.0,49.1666,49.1753,49.1229,49.1229,5600.0
2014-06-05 15:15:00,56.27,56.29,56.23,56.24,9900.0,49.1142,49.1317,49.0793,49.088,9900.0
2014-06-05 15:20:00,56.25,56.28,56.25,56.26,10400.0,49.0968,49.1229,49.0968,49.1055,10400.0
2014-06-05 15:25:00,56.26,56.26,56.19,56.21,8800.0,49.1055,49.1055,49.0444,49.0618,8800.0
2014-06-05 15:30:00,56.2,56.25,56.2,56.25,15900.0,49.0531,49.0968,49.0531,49.0968,15900.0
2014-06-05 15:35:00,56.25,56.32,56.24,56.32,22500.0,49.0968,49.1579,49.088,49.1579,22500.0
2014-06-05 15:40:00,56.32,56.36,56.31,56.35,14200.0,49.1579,49.1928,49.1491,49.184,14200.0
2014-06-05 15:45:00,56.35,56.37,56.3,56.32,26900.0,49.184,49.2015,49.1404,49.1579,26900.0
2014-06-05 15:50:00,56.32,56.35,56.3,56.32,25400.0,49.1579,49.184,49.1404,49.1579,25400.0
2014-06-05 15:55:00,56.32,56.33,56.3,56.32,44100.0,49.1579,49.1666,49.1404,49.1579,44100.0
2014-06-06 09:30:00,56.32,56.37,56.27,56.27,20700.0,49.1579,49.2015,49.1142,49.1142,20700.0
2014-06-06 09:35:00,56.26,56.37,56.26,56.37,8800.0,49.1055,49.2015,49.1055,49.2015,8800.0
2014-06-06 09:40:00,56.37,56.4,56.29,56.36,12700.0,49.2015,49.2277,49.1317,49.1928,12700.0
2014-06-06 09:45:00,56.36,56.39,56.35,56.39,2700.0,49.1928,49.219,49.184,49.219,2700.0
2014-06-06 09:50:00,56.4,56.45,56.36,56.42,8900.0,49.2277,49.2713,49.1928,49.2451,8900.0
2014-06-06 09:55:00,56.42,56.48,56.38,56.47,9600.0,49.2451,49.2975,49.2102,49.2888,9600.0
2014-06-06 10:00:00,56.47,56.49,56.4,56.45,26000.0,49.2888,49.3062,49.2277,49.2713,26000.0
2014-06-06 10:05:00,56.44,56.45,56.37,56.41,7000.0,49.2626,49.2713,49.2015,49.2364,7000.0
2014-06-06 10:10:00,56.43,56.43,56.35,56.38,2800.0,49.2539,49.2539,49.184,49.2102,2800.0
2014-06-06 10:15:00,56.36,56.5,56.35,56.49,11600.0,49.1928,49.315,49.184,49.3062,11600.0
2014-06-06 10:20:00,56.5,56.53,56.48,56.51,4500.0,49.315,49.3412,49.2975,49.3237,4500.0
2014-06-06 10:25:00,56.52,56.67,56.52,56.61,15300.0,49.3324,49.4634,49.3324,49.411,15300.0
2014-06-06 10:30:00,56.62,56.71,56.6,56.68,12100.0,49.4197,49.4983,49.4023,49.4721,12100.0
2014-06-06 10:35:00,56.66,56.73,56.62,56.71,22100.0,49.4546,49.5157,49.4197,49.4983,22100.0
2014-06-06 10:40:00,56.7,56.73,56.63,56.73,4600.0,49.4895,49.5157,49.4284,49.5157,4600.0
2014-06-06 10:45:00,56.72,56.78,56.71,56.77,21400.0,49.507,49.5594,49.4983,49.5506,21400.0
2014-06-06 10:50:00,56.78,56.84,56.74,56.81,14300.0,49.5594,49.6117,49.5244,49.5855,14300.0
2014-06-06 10:55:00,56.81,56.81,56.75,56.8,4100.0,49.5855,49.5855,49.5332,49.5768,4100.0
2014-06-06 11:00:00,56.8,56.83,56.77,56.81,4500.0,49.5768,49.603,49.5506,49.5855,4500.0
2014-06-06 11:05:00,56.81,56.88,56.73,56.75,35400.0,49.5855,49.6466,49.5157,49.5332,35400.0
2014-06-06 11:10:00,56.75,56.77,56.67,56.67,12700.0,49.5332,49.5506,49.4634,49.4634,12700.0
2014-06-06 11:15:00,56.67,56.7,56.67,56.69,2300.0,49.4634,49.4895,49.4634,49.4808,2300.0
2014-06-06 11:20:00,56.69,56.71,56.69,56.71,2700.0,49.4808,49.4983,49.4808,49.4983,2700.0
2014-06-06 11:25:00,56.7,56.75,56.69,56.72,4200.0,49.4895,49.5332,49.4808,49.507,4200.0
2014-06-06 11:30:00,56.71,56.72,56.65,56.7,3000.0,49.4983,49.507,49.4459,49.4895,3000.0
2014-06-06 11:35:00,56.71,56.74,56.69,56.69,2000.0,49.4983,49.5244,49.4808,49.4808,2000.0
2014-06-06 11:40:00,56.69,56.74,56.68,56.72,11600.0,49.4808,49.5244,49.4721,49.507,11600.0
2014-06-06 11:45:00,56.72,56.74,56.72,56.74,3600.0,49.507,49.5244,49.507,49.5244,3600.0
2014-06-06 11:50:00,56.74,56.75,56.71,56.74,8300.0,49.5244,49.5332,49.4983,49.5244,8300.0
2014-06-06 11:55:00,56.73,56.73,56.69,56.69,1000.0,49.5157,49.5157,49.4808,49.4808,1000.0
2014-06-06 12:00:00,56.66,56.69,56.65,56.69,1700.0,49.4546,49.4808,49.4459,49.4808,1700.0
2014-06-06 12:05:00,56.69,56.73,56.69,56.71,3300.0,49.4808,49.5157,49.4808,49.4983,3300.0
2014-06-06 12:10:00,56.72,56.72,56.69,56.7,3100.0,49.507,49.507,49.4808,49.4895,3100.0
2014-06-06 12:15:00,56.7,56.72,56.68,56.68,14200.0,49.4895,49.507,49.4721,49.4721,14200.0
2014-06-06 12:20:00,56.67,56.68,56.61,56.61,3000.0,49.4634,49.4721,49.411,49.411,3000.0
2014-06-06 12:25:00,56.64,56.71,56.61,56.71,7600.0,49.4372,49.4983,49.411,49.4983,7600.0
2014-06-06 12:30:00,56.71,56.73,56.69,56.7,13700.0,49.4983,49.5157,49.4808,49.4895,13700.0
2014-06-06 12:35:00,56.7,56.75,56.7,56.73,3000.0,49.4895,49.5332,49.4895,49.5157,3000.0
2014-06-06 12:40:00,56.75,56.75,56.66,56.67,18500.0,49.5332,49.5332,49.4546,49.4634,18500.0
2014-06-06 12:45:00,56.71,56.71,56.66,56.67,2100.0,49.4983,49.4983,49.4546,49.4634,2100.0
2014-06-06 12:50:00,56.66,56.66,56.58,56.59,1400.0,49.4546,49.4546,49.3848,49.3935,1400.0
2014-06-06 12:55:00,56.59,56.65,56.58,56.61,13900.0,49.3935,49.4459,49.3848,49.411,13900.0
2014-06-06 13:00:00,56.61,56.65,56.6,56.64,8100.0,49.411,49.4459,49.4023,49.4372,8100.0
2014-06-06 13:05:00,56.64,56.66,56.63,56.65,5000.0,49.4372,49.4546,49.4284,49.4459,5000.0
2014-06-06 13:10:00,56.65,56.66,56.61,56.62,4700.0,49.4459,49.4546,49.411,49.4197,4700.0
2014-06-06 13:15:00,56.61,56.65,56.6,56.65,4200.0,49.411,49.4459,49.4023,49.4459,4200.0
2014-06-06 13:20:00,56.66,56.69,56.61,56.61,3400.0,49.4546,49.4808,49.411,49.411,3400.0
2014-06-06 13:25:00,56.61,56.61,56.55,56.59,6700.0,49.411,49.411,49.3586,49.3935,6700.0
2014-06-06 13:30:00,56.6,56.65,56.52,56.55,7400.0,49.4023,49.4459,49.3324,49.3586,7400.0
2014-06-06 13:35:00,56.53,56.58,56.52,56.57,7900.0,49.3412,49.3848,49.3324,49.3761,7900.0
2014-06-06 13:40:00,56.57,56.57,56.48,56.49,7500.0,49.3761,49.3761,49.2975,49.3062,7500.0
2014-06-06 13:45:00,56.5,56.57,56.5,56.56,4100.0,49.315,49.3761,49.315,49.3673,4100.0
2014-06-06 13:50:00,56.61,56.61,56.54,56.58,4400.0,49.411,49.411,49.3499,49.3848,4400.0
2014-06-06 13:55:00,56.58,56.62,56.57,56.6,3400.0,49.3848,49.4197,49.3761,49.4023,3400.0
2014-06-06 14:00:00,56.6,56.65,56.6,56.65,2800.0,49.4023,49.4459,49.4023,49.4459,2800.0
2014-06-06 14:05:00,56.65,56.65,56.6,56.63,3100.0,49.4459,49.4459,49.4023,49.4284,3100.0
2014-06-06 14:10:00,56.63,56.7,56.62,56.7,9100.0,49.4284,49.4895,49.4197,49.4895,9100.0
2014-06-06 14:15:00,56.7,56.73,56.7,56.73,1500.0,49.4895,49.5157,49.4895,49.5157,1500.0
2014-06-06 14:20:00,56.73,56.77,56.72,56.77,10000.0,49.5157,49.5506,49.507,49.5506,10000.0
2014-06-06 14:25:00,56.77,56.77,56.71,56.71,2900.0,49.5506,49.5506,49.4983,49.4983,2900.0
2014-06-06 14:30:00,56.72,56.72,56.7,56.7,3400.0,49.507,49.507,49.4895,49.4895,3400.0
2014-06-06 14:35:00,56.7,56.71,56.69,56.71,3500.0,49.4895,49.4983,49.4808,49.4983,3500.0
2014-06-06 14:40:00,56.71,56.73,56.69,56.73,5300.0,49.4983,49.5157,49.4808,49.5157,5300.0
2014-06-06 14:45:00,56.73,56.77,56.68,56.69,5100.0,49.5157,49.5506,49.4721,49.4808,5100.0
2014-06-06 14:50:00,56.71,56.71,56.68,56.68,3700.0,49.4983,49.4983,49.4721,49.4721,3700.0
2014-06-06 14:55:00,56.69,56.75,56.68,56.72,6200.0,49.4808,49.5332,49.4721,49.507,6200.0
2014-06-06 15:00:00,56.72,56.72,56.65,56.65,5000.0,49.507,49.507,49.4459,49.4459,5000.0
2014-06-06 15:05:00,56.65,56.69,56.65,56.69,5100.0,49.4459,49.4808,49.4459,49.4808,5100.0
2014-06-06 15:10:00,56.69,56.7,56.64,56.7,6700.0,49.4808,49.4895,49.4372,49.4895,6700.0
2014-06-06 15:15:00,56.69,56.76,56.69,56.74,5200.0,49.4808,49.5419,49.4808,49.5244,5200.0
2014-06-06 15:20:00,56.73,56.76,56.71,56.73,7500.0,49.5157,49.5419,49.4983,49.5157,7500.0
2014-06-06 15:25:00,56.73,56.78,56.72,56.76,9500.0,49.5157,49.5594,49.507,49.5419,9500.0
2014-06-06 15:30:00,56.76,56.77,56.7,56.73,7700.0,49.5419,49.5506,49.4895,49.5157,7700.0
2014-06-06 15:35:00,56.72,56.73,56.71,56.71,4700.0,49.507,49.5157,49.4983,49.4983,4700.0
2014-06-06 15:40:00,56.72,56.75,56.69,56.72,16900.0,49.507,49.5332,49.4808,49.507,16900.0
2014-06-06 15:45:00,56.71,56.78,56.69,56.78,29900.0,49.4983,49.5594,49.4808,49.5594,29900.0
2014-06-06 15:50:00,56.78,56.8,56.75,56.76,26600.0,49.5594,49.5768,49.5332,49.5419,26600.0
2014-06-06 15:55:00,56.76,56.8,56.76,56.8,41800.0,49.5419,49.5768,49.5419,49.5768,41800.0
2014-06-09 09:30:00,56.72,56.72,56.59,56.7,14000.0,49.507,49.507,49.3935,49.4895,14000.0
2014-06-09 09:35:00,56.66,56.79,56.58,56.69,25900.0,49.4546,49.5681,49.3848,49.4808,25900.0
2014-06-09 09:40:00,56.68,56.8,56.54,56.79,59800.0,49.4721,49.5768,49.3499,49.5681,59800.0
2014-06-09 09:45:00,56.76,56.87,56.71,56.87,4500.0,49.5419,49.6379,49.4983,49.6379,4500.0
2014-06-09 09:50:00,56.85,56.88,56.81,56.87,9800.0,49.6205,49.6466,49.5855,49.6379,9800.0
2014-06-09 09:55:00,56.87,56.93,56.86,56.9,11600.0,49.6379,49.6903,49.6292,49.6641,11600.0
2014-06-09 10:00:00,56.91,56.96,56.91,56.95,8200.0,49.6728,49.7165,49.6728,49.7077,8200.0
2014-06-09 10:05:00,56.95,56.99,56.93,56.98,8100.0,49.7077,49.7427,49.6903,49.7339,8100.0
2014-06-09 10:10:00,56.98,57.07,56.97,57.01,12600.0,49.7339,49.8125,49.7252,49.7601,12600.0
2014-06-09 10:15:00,56.98,56.99,56.95,56.96,4200.0,49.7339,49.7427,49.7077,49.7165,4200.0
2014-06-09 10:20:00,56.96,57.01,56.96,57.0,14300.0,49.7165,49.7601,49.7165,49.7514,14300.0
2014-06-09 10:25:00,57.0,57.1,57.0,57.09,10300.0,49.7514,49.8387,49.7514,49.8299,10300.0
2014-06-09 10:30:00,57.06,57.1,57.05,57.06,4100.0,49.8038,49.8387,49.795,49.8038,4100.0
2014-06-09 10:35:00,57.06,57.15,57.06,57.15,6700.0,49.8038,49.8823,49.8038,49.8823,6700.0
2014-06-09 10:40:00,57.12,57.14,57.08,57.1,5900.0,49.8561,49.8736,49.8212,49.8387,5900.0
2014-06-09 10:45:00,57.09,57.19,57.09,57.11,19100.0,49.8299,49.9172,49.8299,49.8474,19100.0
2014-06-09 10:50:00,57.14,57.16,57.05,57.05,9200.0,49.8736,49.891,49.795,49.795,9200.0
2014-06-09 10:55:00,57.04,57.12,57.04,57.1,5200.0,49.7863,49.8561,49.7863,49.8387,5200.0
2014-06-09 11:00:00,57.1,57.11,57.07,57.09,4700.0,49.8387,49.8474,49.8125,49.8299,4700.0
2014-06-09 11:05:00,57.1,57.12,57.09,57.11,2000.0,49.8387,49.8561,49.8299,49.8474,2000.0
2014-06-09 11:10:00,57.09,57.19,57.09,57.19,4200.0,49.8299,49.9172,49.8299,49.9172,4200.0
2014-06-09 11:15:00,57.18,57.19,57.15,57.19,3800.0,49.9085,49.9172,49.8823,49.9172,3800.0
2014-06-09 11:20:00,57.2,57.2,57.15,57.15,1400.0,49.926,49.926,49.8823,49.8823,1400.0
2014-06-09 11:25:00,57.15,57.18,57.15,57.18,5000.0,49.8823,49.9085,49.8823,49.9085,5000.0
2014-06-09 11:30:00,57.17,57.17,57.14,57.15,2200.0,49.8998,49.8998,49.8736,49.8823,2200.0
2014-06-09 11:35:00,57.15,57.2,57.15,57.16,3400.0,49.8823,49.926,49.8823,49.891,3400.0
2014-06-09 11:40:00,57.15,57.19,57.14,57.18,2900.0,49.8823,49.9172,49.8736,49.9085,2900.0
2014-06-09 11:45:00,57.18,57.32,57.18,57.29,18000.0,49.9085,50.0307,49.9085,50.0045,18000.0
2014-06-09 11:50:00,57.29,57.33,57.26,57.27,8400.0,50.0045,50.0394,49.9783,49.9871,8400.0
2014-06-09 11:55:00,57.26,57.26,57.18,57.2,3700.0,49.9783,49.9783,49.9085,49.926,3700.0
2014-06-09 12:00:00,57.19,57.24,57.18,57.21,6000.0,49.9172,49.9609,49.9085,49.9347,6000.0
2014-06-09 12:05:00,57.18,57.29,57.18,57.27,8000.0,49.9085,50.0045,49.9085,49.9871,8000.0
2014-06-09 12:10:00,57.27,57.3,57.26,57.3,4800.0,49.9871,50.0132,49.9783,50.0132,4800.0
2014-06-09 12:15:00,57.3,57.33,57.3,57.33,9800.0,50.0132,50.0394,50.0132,50.0394,9800.0
2014-06-09 12:20:00,57.33,57.33,57.28,57.31,4700.0,50.0394,50.0394,49.9958,50.022,4700.0
2014-06-09 12:25:00,57.31,57.33,57.24,57.24,1600.0,50.022,50.0394,49.9609,49.9609,1600.0
2014-06-09 12:30:00,57.24,57.24,57.2,57.2,4100.0,49.9609,49.9609,49.926,49.926,4100.0
2014-06-09 12:35:00,57.2,57.21,57.18,57.2,2000.0,49.926,49.9347,49.9085,49.926,2000.0
2014-06-09 12:40:00,57.2,57.25,57.19,57.2,15300.0,49.926,49.9696,49.9172,49.926,15300.0
2014-06-09 12:45:00,57.17,57.19,57.15,57.18,4700.0,49.8998,49.9172,49.8823,49.9085,4700.0
2014-06-09 12:50:00,57.18,57.18,57.13,57.13,1500.0,49.9085,49.9085,49.8649,49.8649,1500.0
2014-06-09 12:55:00,57.13,57.13,57.1,57.11,8200.0,49.8649,49.8649,49.8387,49.8474,8200.0
2014-06-09 13:00:00,57.11,57.16,57.11,57.12,8100.0,49.8474,49.891,49.8474,49.8561,8100.0
2014-06-09 13:05:00,57.13,57.16,57.12,57.13,4800.0,49.8649,49.891,49.8561,49.8649,4800.0
2014-06-09 13:10:00,57.14,57.16,57.12,57.14,4300.0,49.8736,49.891,49.8561,49.8736,4300.0
2014-06-09 13:15:00,57.15,57.16,57.11,57.13,8200.0,49.8823,49.891,49.8474,49.8649,8200.0
2014-06-09 13:20:00,57.11,57.15,57.1,57.15,11600.0,49.8474,49.8823,49.8387,49.8823,11600.0
2014-06-09 13:25:00,57.12,57.15,57.09,57.13,7500.0,49.8561,49.8823,49.8299,49.8649,7500.0
2014-06-09 13:30:00,57.13,57.15,57.12,57.12,2200.0,49.8649,49.8823,49.8561,49.8561,2200.0
2014-06-09 13:35:00,57.13,57.16,57.12,57.16,4000.0,49.8649,49.891,49.8561,49.891,4000.0
2014-06-09 13:40:00,57.16,57.2,57.16,57.2,7500.0,49.891,49.926,49.891,49.926,7500.0
2014-06-09 13:45:00,57.19,57.19,57.09,57.14,190000.0,49.9172,49.9172,49.8299,49.8736,190000.0
2014-06-09 13:50:00,57.1,57.14,56.98,56.98,42100.0,49.8387,49.8736,49.7339,49.7339,42100.0
2014-06-09 13:55:00,56.98,57.0,56.85,56.86,33900.0,49.7339,49.7514,49.6205,49.6292,33900.0
2014-06-09 14:00:00,56.85,56.9,56.82,56.9,25500.0,49.6205,49.6641,49.5943,49.6641,25500.0
2014-06-09 14:05:00,56.9,56.92,56.89,56.9,7200.0,49.6641,49.6816,49.6554,49.6641,7200.0
2014-06-09 14:10:00,56.9,56.96,56.85,56.92,17600.0,49.6641,49.7165,49.6205,49.6816,17600.0
2014-06-09 14:15:00,56.93,56.94,56.88,56.92,6400.0,49.6903,49.699,49.6466,49.6816,6400.0
2014-06-09 14:20:00,56.9,56.9,56.79,56.79,7400.0,49.6641,49.6641,49.5681,49.5681,7400.0
2014-06-09 14:25:00,56.8,56.83,56.77,56.79,18700.0,49.5768,49.603,49.5506,49.5681,18700.0
2014-06-09 14:30:00,56.79,56.83,56.77,56.8,10600.0,49.5681,49.603,49.5506,49.5768,10600.0
2014-06-09 14:35:00,56.8,56.84,56.79,56.83,5300.0,49.5768,49.6117,49.5681,49.603,5300.0
2014-06-09 14:40:00,56.83,56.92,56.82,56.92,12200.0,49.603,49.6816,49.5943,49.6816,12200.0
2014-06-09 14:45:00,56.92,56.96,56.92,56.95,8700.0,49.6816,49.7165,49.6816,49.7077,8700.0
2014-06-09 14:50:00,56.96,56.96,56.93,56.94,3500.0,49.7165,49.7165,49.6903,49.699,3500.0
2014-06-09 14:55:00,56.95,57.02,56.94,57.02,8900.0,49.7077,49.7688,49.699,49.7688,8900.0
2014-06-09 15:00:00,57.02,57.02,56.9,56.98,11900.0,49.7688,49.7688,49.6641,49.7339,11900.0
2014-06-09 15:05:00,56.98,57.02,56.98,57.0,6700.0,49.7339,49.7688,49.7339,49.7514,6700.0
2014-06-09 15:10:00,57.0,57.03,56.96,56.97,9200.0,49.7514,49.7776,49.7165,49.7252,9200.0
2014-06-09 15:15:00,56.97,57.04,56.94,57.02,10000.0,49.7252,49.7863,49.699,49.7688,10000.0
2014-06-09 15:20:00,57.02,57.13,57.02,57.11,28500.0,49.7688,49.8649,49.7688,49.8474,28500.0
2014-06-09 15:25:00,57.09,57.1,57.01,57.1,15800.0,49.8299,49.8387,49.7601,49.8387,15800.0
2014-06-09 15:30:00,57.1,57.11,57.03,57.08,13800.0,49.8387,49.8474,49.7776,49.8212,13800.0
2014-06-09 15:35:00,57.07,57.11,57.02,57.09,27700.0,49.8125,49.8474,49.7688,49.8299,27700.0
2014-06-09 15:40:00,57.1,57.14,57.02,57.06,50000.0,49.8387,49.8736,49.7688,49.8038,50000.0
2014-06-09 15:45:00,57.07,57.12,57.02,57.09,36100.0,49.8125,49.8561,49.7688,49.8299,36100.0
2014-06-09 15:50:00,57.09,57.11,57.05,57.08,35100.0,49.8299,49.8474,49.795,49.8212,35100.0
2014-06-09 15:55:00,57.08,57.12,57.03,57.1,29600.0,49.8212,49.8561,49.7776,49.8387,29600.0
2014-06-10 09:30:00,56.87,56.91,56.71,56.79,24100.0,49.6379,49.6728,49.4983,49.5681,24100.0
2014-06-10 09:35:00,56.79,56.87,56.58,56.58,12300.0,49.5681,49.6379,49.3848,49.3848,12300.0
2014-06-10 09:40:00,56.54,56.67,56.48,56.58,14300.0,49.3499,49.4634,49.2975,49.3848,14300.0
2014-06-10 09:45:00,56.58,56.63,56.48,56.61,23200.0,49.3848,49.4284,49.2975,49.411,23200.0
2014-06-10 09:50:00,56.61,56.62,56.5,56.58,11200.0,49.411,49.4197,49.315,49.3848,11200.0
2014-06-10 09:55:00,56.54,56.67,56.5,56.66,17100.0,49.3499,49.4634,49.315,49.4546,17100.0
2014-06-10 10:00:00,56.67,56.69,56.61,56.61,7800.0,49.4634,49.4808,49.411,49.411,7800.0
2014-06-10 10:05:00,56.61,56.61,56.52,56.53,6000.0,49.411,49.411,49.3324,49.3412,6000.0
2014-06-10 10:10:00,56.51,56.69,56.51,56.69,10000.0,49.3237,49.4808,49.3237,49.4808,10000.0
2014-06-10 10:15:00,56.69,56.75,56.62,56.73,7500.0,49.4808,49.5332,49.4197,49.5157,7500.0
2014-06-10 10:20:00,56.72,56.83,56.72,56.82,7100.0,49.507,49.603,49.507,49.5943,7100.0
2014-06-10 10:25:00,56.82,56.87,56.77,56.78,5700.0,49.5943,49.6379,49.5506,49.5594,5700.0
2014-06-10 10:30:00,56.76,56.78,56.75,56.75,2100.0,49.5419,49.5594,49.5332,49.5332,2100.0
2014-06-10 10:35:00,56.74,56.74,56.62,56.62,6200.0,49.5244,49.5244,49.4197,49.4197,6200.0
2014-06-10 10:40:00,56.62,56.77,56.62,56.77,4600.0,49.4197,49.5506,49.4197,49.5506,4600.0
2014-06-10 10:45:00,56.76,56.91,56.75,56.89,5000.0,49.5419,49.6728,49.5332,49.6554,5000.0
2014-06-10 10:50:00,56.87,57.0,56.87,56.96,6700.0,49.6379,49.7514,49.6379,49.7165,6700.0
2014-06-10 10:55:00,56.96,57.05,56.94,57.05,20000.0,49.7165,49.795,49.699,49.795,20000.0
2014-06-10 11:00:00,57.05,57.06,56.89,56.89,6000.0,49.795,49.8038,49.6554,49.6554,6000.0
2014-06-10 11:05:00,56.88,56.89,56.77,56.8,28200.0,49.6466,49.6554,49.5506,49.5768,28200.0
2014-06-10 11:10:00,56.78,56.79,56.74,56.74,4000.0,49.5594,49.5681,49.5244,49.5244,4000.0
2014-06-10 11:15:00,56.73,56.75,56.66,56.68,10300.0,49.5157,49.5332,49.4546,49.4721,10300.0
2014-06-10 11:20:00,56.69,56.8,56.68,56.78,6600.0,49.4808,49.5768,49.4721,49.5594,6600.0
2014-06-10 11:25:00,56.81,56.88,56.81,56.85,1500.0,49.5855,49.6466,49.5855,49.6205,1500.0
2014-06-10 11:30:00,56.85,56.85,56.8,56.83,1800.0,49.6205,49.6205,49.5768,49.603,1800.0
2014-06-10 11:35:00,56.88,56.95,56.88,56.93,2000.0,49.6466,49.7077,49.6466,49.6903,2000.0
2014-06-10 11:40:00,56.96,56.98,56.88,56.88,3700.0,49.7165,49.7339,49.6466,49.6466,3700.0
2014-06-10 11:45:00,56.88,56.88,56.83,56.86,2000.0,49.6466,49.6466,49.603,49.6292,2000.0
2014-06-10 11:50:00,56.84,56.91,56.82,56.88,4900.0,49.6117,49.6728,49.5943,49.6466,4900.0
2014-06-10 11:55:00,56.89,56.89,56.85,56.85,2600.0,49.6554,49.6554,49.6205,49.6205,2600.0
2014-06-10 12:00:00,56.86,56.86,56.83,56.85,2700.0,49.6292,49.6292,49.603,49.6205,2700.0
2014-06-10 12:05:00,56.83,56.91,56.83,56.87,5300.0,49.603,49.6728,49.603,49.6379,5300.0
2014-06-10 12:10:00,56.89,56.94,56.86,56.94,17500.0,49.6554,49.699,49.6292,49.699,17500.0
2014-06-10 12:15:00,56.94,57.06,56.94,56.97,7400.0,49.699,49.8038,49.699,49.7252,7400.0
2014-06-10 12:20:00,56.98,57.05,56.98,57.01,3000.0,49.7339,49.795,49.7339,49.7601,3000.0
2014-06-10 12:25:00,57.01,57.04,57.0,57.02,2800.0,49.7601,49.7863,49.7514,49.7688,2800.0
2014-06-10 12:30:00,57.01,57.02,56.98,57.0,1900.0,49.7601,49.7688,49.7339,49.7514,1900.0
2014-06-10 12:35:00,56.99,57.0,56.98,57.0,1600.0,49.7427,49.7514,49.7339,49.7514,1600.0
2014-06-10 12:40:00,56.98,57.0,56.96,56.98,2600.0,49.7339,49.7514,49.7165,49.7339,2600.0
2014-06-10 12:45:00,56.98,57.02,56.98,57.0,1500.0,49.7339,49.7688,49.7339,49.7514,1500.0
2014-06-10 12:50:00,56.99,56.99,56.97,56.98,1100.0,49.7427,49.7427,49.7252,49.7339,1100.0
2014-06-10 12:55:00,57.0,57.04,56.99,57.02,1700.0,49.7514,49.7863,49.7427,49.7688,1700.0
2014-06-10 13:00:00,57.04,57.04,57.0,57.03,3200.0,49.7863,49.7863,49.7514,49.7776,3200.0
2014-06-10 13:05:00,57.03,57.03,56.99,56.99,2500.0,49.7776,49.7776,49.7427,49.7427,2500.0
2014-06-10 13:10:00,57.0,57.02,56.98,57.0,4200.0,49.7514,49.7688,49.7339,49.7514,4200.0
2014-06-10 13:15:00,56.99,56.99,56.91,56.94,5400.0,49.7427,49.7427,49.6728,49.699,5400.0
2014-06-10 13:20:00,56.93,56.97,56.93,56.96,800.0,49.6903,49.7252,49.6903,49.7165,800.0
2014-06-10 13:25:00,56.96,56.97,56.95,56.97,2300.0,49.7165,49.7252,49.7077,49.7252,2300.0
2014-06-10 13:30:00,56.97,56.98,56.94,56.97,2300.0,49.7252,49.7339,49.699,49.7252,2300.0
2014-06-10 13:35:00,56.97,56.97,56.94,56.95,2800.0,49.7252,49.7252,49.699,49.7077,2800.0
2014-06-10 13:40:00,56.97,56.98,56.96,56.98,1500.0,49.7252,49.7339,49.7165,49.7339,1500.0
2014-06-10 13:45:00,56.98,56.98,56.93,56.97,9500.0,49.7339,49.7339,49.6903,49.7252,9500.0
2014-06-10 13:50:00,57.0,57.04,57.0,57.04,3500.0,49.7514,49.7863,49.7514,49.7863,3500.0
2014-06-10 13:55:00,57.04,57.08,57.03,57.03,3700.0,49.7863,49.8212,49.7776,49.7776,3700.0
2014-06-10 14:00:00,57.02,57.02,57.01,57.02,900.0,49.7688,49.7688,49.7601,49.7688,900.0
2014-06-10 14:05:00,57.03,57.06,57.03,57.05,3100.0,49.7776,49.8038,49.7776,49.795,3100.0
2014-06-10 14:10:00,57.05,57.05,57.01,57.04,3400.0,49.795,49.795,49.7601,49.7863,3400.0
2014-06-10 14:15:00,57.05,57.07,57.02,57.07,3300.0,49.795,49.8125,49.7688,49.8125,3300.0
2014-06-10 14:20:00,57.09,57.13,57.08,57.11,3400.0,49.8299,49.8649,49.8212,49.8474,3400.0
2014-06-10 14:25:00,57.1,57.16,57.09,57.09,5700.0,49.8387,49.891,49.8299,49.8299,5700.0
2014-06-10 14:30:00,57.1,57.15,57.09,57.14,2900.0,49.8387,49.8823,49.8299,49.8736,2900.0
2014-06-10 14:35:00,57.15,57.17,57.15,57.16,4300.0,49.8823,49.8998,49.8823,49.891,4300.0
2014-06-10 14:40:00,57.15,57.17,57.13,57.16,3600.0,49.8823,49.8998,49.8649,49.891,3600.0
2014-06-10 14:45:00,57.16,57.17,57.09,57.12,4700.0,49.891,49.8998,49.8299,49.8561,4700.0
2014-06-10 14:50:00,57.12,57.13,57.11,57.11,3500.0,49.8561,49.8649,49.8474,49.8474,3500.0
2014-06-10 14:55:00,57.11,57.12,57.09,57.09,6000.0,49.8474,49.8561,49.8299,49.8299,6000.0
2014-06-10 15:00:00,57.07,57.1,57.07,57.09,6600.0,49.8125,49.8387,49.8125,49.8299,6600.0
2014-06-10 15:05:00,57.08,57.08,57.03,57.04,10100.0,49.8212,49.8212,49.7776,49.7863,10100.0
2014-06-10 15:10:00,57.02,57.05,57.01,57.03,7900.0,49.7688,49.795,49.7601,49.7776,7900.0
2014-06-10 15:15:00,57.03,57.05,57.0,57.05,5500.0,49.7776,49.795,49.7514,49.795,5500.0
2014-06-10 15:20:00,57.07,57.1,57.07,57.09,4300.0,49.8125,49.8387,49.8125,49.8299,4300.0
2014-06-10 15:25:00,57.08,57.13,57.05,57.11,8100.0,49.8212,49.8649,49.795,49.8474,8100.0
2014-06-10 15:30:00,57.11,57.14,57.11,57.12,7900.0,49.8474,49.8736,49.8474,49.8561,7900.0
2014-06-10 15:35:00,57.12,57.17,57.12,57.17,6900.0,49.8561,49.8998,49.8561,49.8998,6900.0
2014-06-10 15:40:00,57.17,57.18,57.14,57.14,15400.0,49.8998,49.9085,49.8736,49.8736,15400.0
2014-06-10 15:45:00,57.14,57.15,57.12,57.12,14400.0,49.8736,49.8823,49.8561,49.8561,14400.0
2014-06-10 15:50:00,57.13,57.15,57.12,57.12,19300.0,49.8649,49.8823,49.8561,49.8561,19300.0
2014-06-10 15:55:00,57.12,57.12,57.09,57.11,23400.0,49.8561,49.8561,49.8299,49.8474,23400.0
2014-06-11 09:30:00,56.46,56.68,56.4,56.67,45400.0,49.2801,49.4721,49.2277,49.4634,45400.0
2014-06-11 09:35:00,56.68,56.82,56.67,56.77,24300.0,49.4721,49.5943,49.4634,49.5506,24300.0
2014-06-11 09:40:00,56.79,56.9,56.78,56.9,9700.0,49.5681,49.6641,49.5594,49.6641,9700.0
2014-06-11 09:45:00,56.9,56.9,56.73,56.79,9600.0,49.6641,49.6641,49.5157,49.5681,9600.0
2014-06-11 09:50:00,56.8,56.88,56.79,56.83,5500.0,49.5768,49.6466,49.5681,49.603,5500.0
2014-06-11 09:55:00,56.84,56.99,56.82,56.95,18600.0,49.6117,49.7427,49.5943,49.7077,18600.0
2014-06-11 10:00:00,56.94,56.95,56.9,56.93,3200.0,49.699,49.7077,49.6641,49.6903,3200.0
2014-06-11 10:05:00,56.93,56.98,56.92,56.95,9400.0,49.6903,49.7339,49.6816,49.7077,9400.0
2014-06-11 10:10:00,56.96,56.96,56.79,56.84,12600.0,49.7165,49.7165,49.5681,49.6117,12600.0
2014-06-11 10:15:00,56.84,56.84,56.74,56.75,6400.0,49.6117,49.6117,49.5244,49.5332,6400.0
2014-06-11 10:20:00,56.78,56.8,56.76,56.78,2100.0,49.5594,49.5768,49.5419,49.5594,2100.0
2014-06-11 10:25:00,56.77,56.78,56.74,56.78,4600.0,49.5506,49.5594,49.5244,49.5594,4600.0
2014-06-11 10:30:00,56.8,56.8,56.74,56.75,2700.0,49.5768,49.5768,49.5244,49.5332,2700.0
2014-06-11 10:35:00,56.76,56.78,56.75,56.76,3000.0,49.5419,49.5594,49.5332,49.5419,3000.0
2014-06-11 10:40:00,56.77,56.9,56.77,56.9,4300.0,49.5506,49.6641,49.5506,49.6641,4300.0
2014-06-11 10:45:00,56.9,56.92,56.86,56.91,2500.0,49.6641,49.6816,49.6292,49.6728,2500.0
2014-06-11 10:50:00,56.89,56.98,56.87,56.98,3400.0,49.6554,49.7339,49.6379,49.7339,3400.0
2014-06-11 10:55:00,56.98,57.03,56.96,56.99,4100.0,49.7339,49.7776,49.7165,49.7427,4100.0
2014-06-11 11:00:00,56.97,57.04,56.95,56.98,11400.0,49.7252,49.7863,49.7077,49.7339,11400.0
2014-06-11 11:05:00,56.98,57.07,56.98,57.07,2100.0,49.7339,49.8125,49.7339,49.8125,2100.0
2014-06-11 11:10:00,57.04,57.06,56.97,56.97,2000.0,49.7863,49.8038,49.7252,49.7252,2000.0
2014-06-11 11:15:00,56.96,56.97,56.91,56.91,1500.0,49.7165,49.7252,49.6728,49.6728,1500.0
2014-06-11 11:20:00,56.9,56.92,56.85,56.85,1400.0,49.6641,49.6816,49.6205,49.6205,1400.0
2014-06-11 11:25:00,56.86,56.88,56.85,56.88,2300.0,49.6292,49.6466,49.6205,49.6466,2300.0
2014-06-11 11:30:00,56.91,56.92,56.89,56.91,1500.0,49.6728,49.6816,49.6554,49.6728,1500.0
2014-06-11 11:35:00,56.9,56.9,56.87,56.89,2700.0,49.6641,49.6641,49.6379,49.6554,2700.0
2014-06-11 11:40:00,56.89,56.91,56.89,56.89,1400.0,49.6554,49.6728,49.6554,49.6554,1400.0
2014-06-11 11:45:00,56.87,56.97,56.87,56.97,8900.0,49.6379,49.7252,49.6379,49.7252,8900.0
2014-06-11 11:50:00,56.93,57.0,56.93,57.0,2900.0,49.6903,49.7514,49.6903,49.7514,2900.0
2014-06-11 11:55:00,56.97,57.03,56.97,57.01,2800.0,49.7252,49.7776,49.7252,49.7601,2800.0
2014-06-11 12:00:00,57.01,57.03,56.99,57.01,2800.0,49.7601,49.7776,49.7427,49.7601,2800.0
2014-06-11 12:05:00,56.99,57.02,56.96,56.96,2000.0,49.7427,49.7688,49.7165,49.7165,2000.0
2014-06-11 12:10:00,57.0,57.03,56.96,56.97,1700.0,49.7514,49.7776,49.7165,49.7252,1700.0
2014-06-11 12:15:00,56.99,57.04,56.99,57.02,1500.0,49.7427,49.7863,49.7427,49.7688,1500.0
2014-06-11 12:20:00,57.05,57.05,57.03,57.05,500.0,49.795,49.795,49.7776,49.795,500.0
2014-06-11 12:25:00,57.04,57.04,57.0,57.0,300.0,49.7863,49.7863,49.7514,49.7514,300.0
2014-06-11 12:30:00,57.04,57.08,57.04,57.06,1200.0,49.7863,49.8212,49.7863,49.8038,1200.0
2014-06-11 12:35:00,57.06,57.07,57.06,57.07,400.0,49.8038,49.8125,49.8038,49.8125,400.0
2014-06-11 12:40:00,57.07,57.07,57.05,57.07,1300.0,49.8125,49.8125,49.795,49.8125,1300.0
2014-06-11 12:45:00,57.06,57.06,57.06,57.06,300.0,49.8038,49.8038,49.8038,49.8038,300.0
2014-06-11 12:50:00,57.06,57.1,57.06,57.1,1700.0,49.8038,49.8387,49.8038,49.8387,1700.0
2014-06-11 12:55:00,57.13,57.13,57.13,57.13,100.0,49.8649,49.8649,49.8649,49.8649,100.0
2014-06-11 13:00:00,57.11,57.12,57.03,57.06,4200.0,49.8474,49.8561,49.7776,49.8038,4200.0
2014-06-11 13:05:00,57.08,57.1,57.07,57.07,4200.0,49.8212,49.8387,49.8125,49.8125,4200.0
2014-06-11 13:10:00,57.09,57.11,57.07,57.07,2600.0,49.8299,49.8474,49.8125,49.8125,2600.0
2014-06-11 13:15:00,57.06,57.11,57.06,57.11,1100.0,49.8038,49.8474,49.8038,49.8474,1100.0
2014-06-11 13:20:00,57.09,57.09,57.06,57.06,1100.0,49.8299,49.8299,49.8038,49.8038,1100.0
2014-06-11 13:25:00,57.07,57.08,57.03,57.07,5100.0,49.8125,49.8212,49.7776,49.8125,5100.0
2014-06-11 13:30:00,57.06,57.08,57.02,57.08,6400.0,49.8038,49.8212,49.7688,49.8212,6400.0
2014-06-11 13:35:00,57.09,57.09,57.02,57.02,500.0,49.8299,49.8299,49.7688,49.7688,500.0
2014-06-11 13:40:00,57.0,57.03,57.0,57.0,1400.0,49.7514,49.7776,49.7514,49.7514,1400.0
2014-06-11 13:45:00,56.99,57.01,56.92,56.92,2900.0,49.7427,49.7601,49.6816,49.6816,2900.0
2014-06-11 13:50:00,56.92,56.94,56.9,56.9,9000.0,49.6816,49.699,49.6641,49.6641,9000.0
2014-06-11 13:55:00,56.91,56.91,56.87,56.87,2000.0,49.6728,49.6728,49.6379,49.6379,2000.0
2014-06-11 14:00:00,56.86,56.91,56.86,56.86,2700.0,49.6292,49.6728,49.6292,49.6292,2700.0
2014-06-11 14:05:00,56.85,56.88,56.83,56.86,6200.0,49.6205,49.6466,49.603,49.6292,6200.0
2014-06-11 14:10:00,56.84,56.89,56.84,56.85,1900.0,49.6117,49.6554,49.6117,49.6205,1900.0
2014-06-11 14:15:00,56.85,56.87,56.85,56.87,900.0,49.6205,49.6379,49.6205,49.6379,900.0
2014-06-11 14:20:00,56.85,56.88,56.85,56.88,2800.0,49.6205,49.6466,49.6205,49.6466,2800.0
2014-06-11 14:25:00,56.88,56.94,56.87,56.93,2800.0,49.6466,49.699,49.6379,49.6903,2800.0
2014-06-11 14:30:00,56.92,56.94,56.87,56.87,4300.0,49.6816,49.699,49.6379,49.6379,4300.0
2014-06-11 14:35:00,56.88,56.95,56.87,56.95,3000.0,49.6466,49.7077,49.6379,49.7077,3000.0
2014-06-11 14:40:00,56.94,56.98,56.94,56.98,7700.0,49.699,49.7339,49.699,49.7339,7700.0
2014-06-11 14:45:00,56.99,57.11,56.99,57.08,3300.0,49.7427,49.8474,49.7427,49.8212,3300.0
2014-06-11 14:50:00,57.08,57.08,57.04,57.08,3400.0,49.8212,49.8212,49.7863,49.8212,3400.0
2014-06-11 14:55:00,57.08,57.11,57.04,57.09,5500.0,49.8212,49.8474,49.7863,49.8299,5500.0
2014-06-11 15:00:00,57.08,57.13,57.08,57.09,2600.0,49.8212,49.8649,49.8212,49.8299,2600.0
2014-06-11 15:05:00,57.07,57.08,57.04,57.05,3500.0,49.8125,49.8212,49.7863,49.795,3500.0
2014-06-11 15:10:00,57.05,57.12,57.02,57.04,16500.0,49.795,49.8561,49.7688,49.7863,16500.0
2014-06-11 15:15:00,57.02,57.02,56.99,57.0,8700.0,49.7688,49.7688,49.7427,49.7514,8700.0
2014-06-11 15:20:00,57.0,57.0,56.97,56.98,8800.0,49.7514,49.7514,49.7252,49.7339,8800.0
2014-06-11 15:25:00,56.98,57.0,56.95,56.95,23500.0,49.7339,49.7514,49.7077,49.7077,23500.0
2014-06-11 15:30:00,56.95,57.03,56.95,57.02,6100.0,49.7077,49.7776,49.7077,49.7688,6100.0
2014-06-11 15:35:00,57.02,57.04,56.96,56.97,20800.0,49.7688,49.7863,49.7165,49.7252,20800.0
2014-06-11 15:40:00,56.97,56.97,56.94,56.94,15700.0,49.7252,49.7252,49.699,49.699,15700.0
2014-06-11 15:45:00,56.93,56.94,56.92,56.93,29700.0,49.6903,49.699,49.6816,49.6903,29700.0
2014-06-11 15:50:00,56.93,56.97,56.92,56.93,36100.0,49.6903,49.7252,49.6816,49.6903,36100.0
2014-06-11 15:55:00,56.93,56.95,56.9,56.95,39700.0,49.6903,49.7077,49.6641,49.7077,39700.0
2014-06-12 09:30:00,56.49,56.55,56.33,56.47,91200.0,49.3062,49.3586,49.1666,49.2888,91200.0
2014-06-12 09:35:00,56.42,56.43,56.14,56.32,34900.0,49.2451,49.2539,49.0008,49.1579,34900.0
2014-06-12 09:40:00,56.25,56.3,56.23,56.25,16800.0,49.0968,49.1404,49.0793,49.0968,16800.0
2014-06-12 09:45:00,56.25,56.28,55.99,56.0,44100.0,49.0968,49.1229,48.8698,48.8786,44100.0
2014-06-12 09:50:00,55.99,56.04,55.88,56.01,25000.0,48.8698,48.9135,48.7738,48.8873,25000.0
2014-06-12 09:55:00,55.98,55.98,55.89,55.93,12400.0,48.8611,48.8611,48.7825,48.8175,12400.0
2014-06-12 10:00:00,55.97,56.07,55.97,56.05,7300.0,48.8524,48.9397,48.8524,48.9222,7300.0
2014-06-12 10:05:00,56.06,56.07,55.97,56.0,16900.0,48.9309,48.9397,48.8524,48.8786,16900.0
2014-06-12 10:10:00,55.99,55.99,55.9,55.9,2100.0,48.8698,48.8698,48.7913,48.7913,2100.0
2014-06-12 10:15:00,55.91,55.91,55.82,55.85,45900.0,48.8,48.8,48.7214,48.7476,45900.0
2014-06-12 10:20:00,55.84,55.9,55.73,55.75,22800.0,48.7389,48.7913,48.6429,48.6603,22800.0
2014-06-12 10:25:00,55.75,55.81,55.5,55.61,29000.0,48.6603,48.7127,48.4421,48.5382,29000.0
2014-06-12 10:30:00,55.64,55.69,55.53,55.55,16300.0,48.5643,48.608,48.4683,48.4858,16300.0
2014-06-12 10:35:00,55.55,55.55,55.42,55.42,14800.0,48.4858,48.4858,48.3723,48.3723,14800.0
2014-06-12 10:40:00,55.45,55.47,55.3,55.47,19800.0,48.3985,48.416,48.2676,48.416,19800.0
2014-06-12 10:45:00,55.48,55.55,55.47,55.48,8800.0,48.4247,48.4858,48.416,48.4247,8800.0
2014-06-12 10:50:00,55.49,55.55,55.46,55.52,19700.0,48.4334,48.4858,48.4072,48.4596,19700.0
2014-06-12 10:55:00,55.53,55.55,55.46,55.54,22600.0,48.4683,48.4858,48.4072,48.4771,22600.0
2014-06-12 11:00:00,55.54,55.55,55.46,55.54,32300.0,48.4771,48.4858,48.4072,48.4771,32300.0
2014-06-12 11:05:00,55.53,55.57,55.42,55.53,14100.0,48.4683,48.5032,48.3723,48.4683,14100.0
2014-06-12 11:10:00,55.54,55.57,55.46,55.46,28500.0,48.4771,48.5032,48.4072,48.4072,28500.0
2014-06-12 11:15:00,55.48,55.66,55.47,55.66,42500.0,48.4247,48.5818,48.416,48.5818,42500.0
2014-06-12 11:20:00,55.64,55.75,55.62,55.75,12600.0,48.5643,48.6603,48.5469,48.6603,12600.0
2014-06-12 11:25:00,55.71,55.79,55.66,55.68,24200.0,48.6254,48.6953,48.5818,48.5992,24200.0
2014-06-12 11:30:00,55.67,55.67,55.56,55.67,20700.0,48.5905,48.5905,48.4945,48.5905,20700.0
2014-06-12 11:35:00,55.68,55.72,55.66,55.68,1500.0,48.5992,48.6342,48.5818,48.5992,1500.0
2014-06-12 11:40:00,55.71,55.71,55.61,55.65,8300.0,48.6254,48.6254,48.5382,48.5731,8300.0
2014-06-12 11:45:00,55.68,55.7,55.66,55.7,1800.0,48.5992,48.6167,48.5818,48.6167,1800.0
2014-06-12 11:50:00,55.67,55.69,55.56,55.68,6000.0,48.5905,48.608,48.4945,48.5992,6000.0
2014-06-12 11:55:00,55.72,55.72,55.7,55.7,1700.0,48.6342,48.6342,48.6167,48.6167,1700.0
2014-06-12 12:00:00,55.7,55.74,55.65,55.7,13700.0,48.6167,48.6516,48.5731,48.6167,13700.0
2014-06-12 12:05:00,55.67,55.79,55.64,55.78,7600.0,48.5905,48.6953,48.5643,48.6865,7600.0
2014-06-12 12:10:00,55.78,55.83,55.77,55.83,7700.0,48.6865,48.7302,48.6778,48.7302,7700.0
2014-06-12 12:15:00,55.83,55.84,55.79,55.84,4400.0,48.7302,48.7389,48.6953,48.7389,4400.0
2014-06-12 12:20:00,55.84,55.89,55.83,55.88,5600.0,48.7389,48.7825,48.7302,48.7738,5600.0
2014-06-12 12:25:00,55.9,55.95,55.87,55.87,3300.0,48.7913,48.8349,48.7651,48.7651,3300.0
2014-06-12 12:30:00,55.87,55.87,55.77,55.8,7000.0,48.7651,48.7651,48.6778,48.704,7000.0
2014-06-12 12:35:00,55.81,55.81,55.76,55.77,6900.0,48.7127,48.7127,48.6691,48.6778,6900.0
2014-06-12 12:40:00,55.77,55.78,55.68,55.72,6400.0,48.6778,48.6865,48.5992,48.6342,6400.0
2014-06-12 12:45:00,55.74,55.75,55.69,55.69,15900.0,48.6516,48.6603,48.608,48.608,15900.0
2014-06-12 12:50:00,55.67,55.71,55.6,55.6,24200.0,48.5905,48.6254,48.5294,48.5294,24200.0
2014-06-12 12:55:00,55.6,55.6,55.52,55.52,11100.0,48.5294,48.5294,48.4596,48.4596,11100.0
2014-06-12 13:00:00,55.52,55.59,55.52,55.55,3800.0,48.4596,48.5207,48.4596,48.4858,3800.0
2014-06-12 13:05:00,55.57,55.58,55.52,55.54,3300.0,48.5032,48.512,48.4596,48.4771,3300.0
2014-06-12 13:10:00,55.52,55.54,55.5,55.52,3500.0,48.4596,48.4771,48.4421,48.4596,3500.0
2014-06-12 13:15:00,55.5,55.52,55.43,55.46,40600.0,48.4421,48.4596,48.381,48.4072,40600.0
2014-06-12 13:20:00,55.48,55.48,55.42,55.42,14600.0,48.4247,48.4247,48.3723,48.3723,14600.0
2014-06-12 13:25:00,55.43,55.45,55.37,55.38,25400.0,48.381,48.3985,48.3287,48.3374,25400.0
2014-06-12 13:30:00,55.39,55.42,55.31,55.31,23500.0,48.3461,48.3723,48.2763,48.2763,23500.0
2014-06-12 13:35:00,55.32,55.33,55.21,55.21,10200.0,48.285,48.2938,48.189,48.189,10200.0
2014-06-12 13:40:00,55.22,55.29,55.22,55.27,7200.0,48.1977,48.2588,48.1977,48.2414,7200.0
2014-06-12 13:45:00,55.25,55.27,55.22,55.26,3800.0,48.2239,48.2414,48.1977,48.2327,3800.0
2014-06-12 13:50:00,55.27,55.29,55.15,55.15,10500.0,48.2414,48.2588,48.1366,48.1366,10500.0
2014-06-12 13:55:00,55.18,55.22,55.18,55.21,4300.0,48.1628,48.1977,48.1628,48.189,4300.0
2014-06-12 14:00:00,55.22,55.23,55.17,55.22,8500.0,48.1977,48.2065,48.1541,48.1977,8500.0
2014-06-12 14:05:00,55.22,55.23,55.15,55.17,10300.0,48.1977,48.2065,48.1366,48.1541,10300.0
2014-06-12 14:10:00,55.17,55.2,55.11,55.14,6200.0,48.1541,48.1803,48.1017,48.1279,6200.0
2014-06-12 14:15:00,55.14,55.16,55.12,55.14,5800.0,48.1279,48.1454,48.1105,48.1279,5800.0
2014-06-12 14:20:00,55.16,55.16,55.09,55.09,7500.0,48.1454,48.1454,48.0843,48.0843,7500.0
2014-06-12 14:25:00,55.1,55.14,55.1,55.12,6100.0,48.093,48.1279,48.093,48.1105,6100.0
2014-06-12 14:30:00,55.13,55.13,55.04,55.06,14300.0,48.1192,48.1192,48.0406,48.0581,14300.0
2014-06-12 14:35:00,55.05,55.05,54.96,54.97,20700.0,48.0494,48.0494,47.9708,47.9795,20700.0
2014-06-12 14:40:00,55.0,55.05,55.0,55.02,8200.0,48.0057,48.0494,48.0057,48.0232,8200.0
2014-06-12 14:45:00,55.03,55.03,54.99,54.99,11500.0,48.0319,48.0319,47.997,47.997,11500.0
2014-06-12 14:50:00,55.02,55.03,54.95,54.95,14500.0,48.0232,48.0319,47.9621,47.9621,14500.0
2014-06-12 14:55:00,54.97,54.98,54.88,54.91,21800.0,47.9795,47.9883,47.901,47.9272,21800.0
2014-06-12 15:00:00,54.91,54.91,54.8,54.81,31300.0,47.9272,47.9272,47.8312,47.8399,31300.0
2014-06-12 15:05:00,54.81,54.82,54.64,54.65,43300.0,47.8399,47.8486,47.6915,47.7002,43300.0
2014-06-12 15:10:00,54.64,54.66,54.48,54.5,54200.0,47.6915,47.709,47.5519,47.5693,54200.0
2014-06-12 15:15:00,54.51,54.56,54.4,54.4,83800.0,47.578,47.6217,47.482,47.482,83800.0
2014-06-12 15:20:00,54.41,54.43,54.25,54.28,84800.0,47.4908,47.5082,47.3511,47.3773,84800.0
2014-06-12 15:25:00,54.29,54.44,54.27,54.42,89300.0,47.386,47.5169,47.3686,47.4995,89300.0
2014-06-12 15:30:00,54.42,54.44,54.29,54.36,84900.0,47.4995,47.5169,47.386,47.4471,84900.0
2014-06-12 15:35:00,54.37,54.37,54.2,54.21,53200.0,47.4558,47.4558,47.3075,47.3162,53200.0
2014-06-12 15:40:00,54.22,54.41,54.22,54.38,49700.0,47.3249,47.4908,47.3249,47.4646,49700.0
2014-06-12 15:45:00,54.4,54.43,54.38,54.41,36000.0,47.482,47.5082,47.4646,47.4908,36000.0
2014-06-12 15:50:00,54.41,54.5,54.41,54.49,50500.0,47.4908,47.5693,47.4908,47.5606,50500.0
2014-06-12 15:55:00,54.5,54.51,54.28,54.36,163000.0,47.5693,47.578,47.3773,47.4471,163000.0
2014-06-13 09:30:00,54.01,54.1,53.72,53.72,86100.0,47.1416,47.2202,46.8885,46.8885,86100.0
2014-06-13 09:35:00,53.77,53.85,53.71,53.72,56900.0,46.9321,47.002,46.8798,46.8885,56900.0
2014-06-13 09:40:00,53.75,53.8,53.62,53.74,84500.0,46.9147,46.9583,46.8012,46.906,84500.0
2014-06-13 09:45:00,53.73,53.76,53.65,53.69,27700.0,46.8972,46.9234,46.8274,46.8623,27700.0
2014-06-13 09:50:00,53.68,53.7,53.55,53.63,35700.0,46.8536,46.871,46.7401,46.8099,35700.0
2014-06-13 09:55:00,53.62,53.66,53.52,53.63,60600.0,46.8012,46.8361,46.7139,46.8099,60600.0
2014-06-13 10:00:00,53.61,53.63,53.45,53.46,25900.0,46.7925,46.8099,46.6528,46.6616,25900.0
2014-06-13 10:05:00,53.46,53.48,53.25,53.3,34400.0,46.6616,46.679,46.4783,46.5219,34400.0
2014-06-13 10:10:00,53.3,53.63,53.3,53.49,56600.0,46.5219,46.8099,46.5219,46.6877,56600.0
2014-06-13 10:15:00,53.47,53.62,53.42,53.57,72800.0,46.6703,46.8012,46.6266,46.7576,72800.0
2014-06-13 10:20:00,53.57,53.61,53.43,53.56,26300.0,46.7576,46.7925,46.6354,46.7488,26300.0
2014-06-13 10:25:00,53.6,53.61,53.48,53.52,13800.0,46.7838,46.7925,46.679,46.7139,13800.0
2014-06-13 10:30:00,53.53,53.73,53.53,53.66,63900.0,46.7227,46.8972,46.7227,46.8361,63900.0
2014-06-13 10:35:00,53.66,53.68,53.56,53.62,211400.0,46.8361,46.8536,46.7488,46.8012,211400.0
2014-06-13 10:40:00,53.63,53.63,53.49,53.63,33700.0,46.8099,46.8099,46.6877,46.8099,33700.0
2014-06-13 10:45:00,53.63,53.66,53.57,53.57,27400.0,46.8099,46.8361,46.7576,46.7576,27400.0
2014-06-13 10:50:00,53.6,53.73,53.54,53.73,32700.0,46.7838,46.8972,46.7314,46.8972,32700.0
2014-06-13 10:55:00,53.73,53.77,53.67,53.76,28500.0,46.8972,46.9321,46.8449,46.9234,28500.0
2014-06-13 11:00:00,53.76,53.93,53.75,53.9,112800.0,46.9234,47.0718,46.9147,47.0456,112800.0
2014-06-13 11:05:00,53.9,53.99,53.89,53.92,25300.0,47.0456,47.1242,47.0369,47.0631,25300.0
2014-06-13 11:10:00,53.93,53.95,53.79,53.8,16000.0,47.0718,47.0893,46.9496,46.9583,16000.0
2014-06-13 11:15:00,53.8,53.88,53.8,53.83,7700.0,46.9583,47.0282,46.9583,46.9845,7700.0
2014-06-13 11:20:00,53.83,53.86,53.8,53.84,10700.0,46.9845,47.0107,46.9583,46.9932,10700.0
2014-06-13 11:25:00,53.84,53.87,53.75,53.87,60800.0,46.9932,47.0194,46.9147,47.0194,60800.0
2014-06-13 11:30:00,53.88,53.91,53.81,53.83,62400.0,47.0282,47.0543,46.9671,46.9845,62400.0
2014-06-13 11:35:00,53.82,53.83,53.78,53.78,12800.0,46.9758,46.9845,46.9409,46.9409,12800.0
2014-06-13 11:40:00,53.78,53.81,53.71,53.74,18400.0,46.9409,46.9671,46.8798,46.906,18400.0
2014-06-13 11:45:00,53.75,53.82,53.73,53.82,22500.0,46.9147,46.9758,46.8972,46.9758,22500.0
2014-06-13 11:50:00,53.82,53.85,53.8,53.8,6300.0,46.9758,47.002,46.9583,46.9583,6300.0
2014-06-13 11:55:00,53.82,53.85,53.79,53.81,10500.0,46.9758,47.002,46.9496,46.9671,10500.0
2014-06-13 12:00:00,53.82,53.88,53.81,53.87,26100.0,46.9758,47.0282,46.9671,47.0194,26100.0
2014-06-13 12:05:00,53.88,53.9,53.83,53.83,14500.0,47.0282,47.0456,46.9845,46.9845,14500.0
2014-06-13 12:10:00,53.84,53.84,53.63,53.65,21000.0,46.9932,46.9932,46.8099,46.8274,21000.0
2014-06-13 12:15:00,53.66,53.73,53.65,53.67,10700.0,46.8361,46.8972,46.8274,46.8449,10700.0
2014-06-13 12:20:00,53.67,53.78,53.66,53.71,49800.0,46.8449,46.9409,46.8361,46.8798,49800.0
2014-06-13 12:25:00,53.7,53.78,53.63,53.63,66600.0,46.871,46.9409,46.8099,46.8099,66600.0
2014-06-13 12:30:00,53.64,53.75,53.61,53.64,56000.0,46.8187,46.9147,46.7925,46.8187,56000.0
2014-06-13 12:35:00,53.65,53.83,53.65,53.76,25000.0,46.8274,46.9845,46.8274,46.9234,25000.0
2014-06-13 12:40:00,53.8,53.82,53.74,53.76,14500.0,46.9583,46.9758,46.906,46.9234,14500.0
2014-06-13 12:45:00,53.76,53.9,53.76,53.87,21600.0,46.9234,47.0456,46.9234,47.0194,21600.0
2014-06-13 12:50:00,53.87,54.02,53.86,53.96,84200.0,47.0194,47.1503,47.0107,47.098,84200.0
2014-06-13 12:55:00,53.96,53.96,53.86,53.86,15600.0,47.098,47.098,47.0107,47.0107,15600.0
2014-06-13 13:00:00,53.88,53.98,53.88,53.97,16100.0,47.0282,47.1154,47.0282,47.1067,16100.0
2014-06-13 13:05:00,53.97,54.02,53.94,53.97,25300.0,47.1067,47.1503,47.0805,47.1067,25300.0
2014-06-13 13:10:00,53.97,53.99,53.93,53.94,35900.0,47.1067,47.1242,47.0718,47.0805,35900.0
2014-06-13 13:15:00,53.94,53.97,53.9,53.96,20700.0,47.0805,47.1067,47.0456,47.098,20700.0
2014-06-13 13:20:00,53.97,54.03,53.97,54.03,6100.0,47.1067,47.1591,47.1067,47.1591,6100.0
2014-06-13 13:25:00,54.02,54.25,54.0,54.23,27800.0,47.1503,47.3511,47.1329,47.3336,27800.0
2014-06-13 13:30:00,54.24,54.36,54.17,54.17,54700.0,47.3424,47.4471,47.2813,47.2813,54700.0
2014-06-13 13:35:00,54.21,54.29,54.16,54.22,14100.0,47.3162,47.386,47.2725,47.3249,14100.0
2014-06-13 13:40:00,54.19,54.22,54.13,54.21,6700.0,47.2987,47.3249,47.2464,47.3162,6700.0
2014-06-13 13:45:00,54.21,54.28,54.21,54.25,7300.0,47.3162,47.3773,47.3162,47.3511,7300.0
2014-06-13 13:50:00,54.25,54.35,54.23,54.33,10500.0,47.3511,47.4384,47.3336,47.4209,10500.0
2014-06-13 13:55:00,54.34,54.42,54.29,54.4,18600.0,47.4297,47.4995,47.386,47.482,18600.0
2014-06-13 14:00:00,54.38,54.38,54.3,54.3,6500.0,47.4646,47.4646,47.3947,47.3947,6500.0
2014-06-13 14:05:00,54.3,54.39,54.3,54.37,10200.0,47.3947,47.4733,47.3947,47.4558,10200.0
2014-06-13 14:10:00,54.38,54.45,54.38,54.43,14000.0,47.4646,47.5257,47.4646,47.5082,14000.0
2014-06-13 14:15:00,54.43,54.46,54.4,54.45,13700.0,47.5082,47.5344,47.482,47.5257,13700.0
2014-06-13 14:20:00,54.45,54.45,54.37,54.37,7700.0,47.5257,47.5257,47.4558,47.4558,7700.0
2014-06-13 14:25:00,54.37,54.37,54.34,54.34,3500.0,47.4558,47.4558,47.4297,47.4297,3500.0
2014-06-13 14:30:00,54.35,54.4,54.34,54.38,11500.0,47.4384,47.482,47.4297,47.4646,11500.0
2014-06-13 14:35:00,54.38,54.39,54.32,54.35,24700.0,47.4646,47.4733,47.4122,47.4384,24700.0
2014-06-13 14:40:00,54.35,54.36,54.29,54.3,15900.0,47.4384,47.4471,47.386,47.3947,15900.0
2014-06-13 14:45:00,54.3,54.32,54.26,54.29,62000.0,47.3947,47.4122,47.3598,47.386,62000.0
2014-06-13 14:50:00,54.28,54.29,54.18,54.18,20300.0,47.3773,47.386,47.29,47.29,20300.0
2014-06-13 14:55:00,54.19,54.21,54.12,54.12,34700.0,47.2987,47.3162,47.2376,47.2376,34700.0
2014-06-13 15:00:00,54.12,54.25,54.11,54.21,16800.0,47.2376,47.3511,47.2289,47.3162,16800.0
2014-06-13 15:05:00,54.22,54.23,54.19,54.23,38400.0,47.3249,47.3336,47.2987,47.3336,38400.0
2014-06-13 15:10:00,54.23,54.23,54.15,54.16,13800.0,47.3336,47.3336,47.2638,47.2725,13800.0
2014-06-13 15:15:00,54.15,54.16,54.02,54.03,31800.0,47.2638,47.2725,47.1503,47.1591,31800.0
2014-06-13 15:20:00,54.02,54.03,53.86,53.9,51100.0,47.1503,47.1591,47.0107,47.0456,51100.0
2014-06-13 15:25:00,53.89,53.94,53.89,53.9,18600.0,47.0369,47.0805,47.0369,47.0456,18600.0
2014-06-13 15:30:00,53.9,53.98,53.81,53.95,31100.0,47.0456,47.1154,46.9671,47.0893,31100.0
2014-06-13 15:35:00,53.96,54.06,53.95,54.0,26200.0,47.098,47.1853,47.0893,47.1329,26200.0
2014-06-13 15:40:00,54.0,54.0,53.8,53.8,36200.0,47.1329,47.1329,46.9583,46.9583,36200.0
2014-06-13 15:45:00,53.81,53.95,53.81,53.9,46500.0,46.9671,47.0893,46.9671,47.0456,46500.0
2014-06-13 15:50:00,53.9,54.01,53.89,53.97,59000.0,47.0456,47.1416,47.0369,47.1067,59000.0
2014-06-13 15:55:00,53.96,54.0,53.96,53.99,41300.0,47.098,47.1329,47.098,47.1242,41300.0
2014-06-16 09:30:00,53.63,53.73,53.48,53.49,29500.0,46.8099,46.8972,46.679,46.6877,29500.0
2014-06-16 09:35:00,53.48,53.77,53.48,53.62,40800.0,46.679,46.9321,46.679,46.8012,40800.0
2014-06-16 09:40:00,53.69,53.78,53.68,53.69,49700.0,46.8623,46.9409,46.8536,46.8623,49700.0
2014-06-16 09:45:00,53.71,53.76,53.62,53.64,8400.0,46.8798,46.9234,46.8012,46.8187,8400.0
2014-06-16 09:50:00,53.65,53.65,53.53,53.53,5000.0,46.8274,46.8274,46.7227,46.7227,5000.0
2014-06-16 09:55:00,53.52,53.52,53.45,53.45,5500.0,46.7139,46.7139,46.6528,46.6528,5500.0
2014-06-16 10:00:00,53.47,53.59,53.45,53.59,3700.0,46.6703,46.775,46.6528,46.775,3700.0
2014-06-16 10:05:00,53.58,53.6,53.52,53.52,4800.0,46.7663,46.7838,46.7139,46.7139,4800.0
2014-06-16 10:10:00,53.52,53.65,53.49,53.64,6400.0,46.7139,46.8274,46.6877,46.8187,6400.0
2014-06-16 10:15:00,53.65,53.74,53.64,53.71,11100.0,46.8274,46.906,46.8187,46.8798,11100.0
2014-06-16 10:20:00,53.7,53.7,53.64,53.67,7900.0,46.871,46.871,46.8187,46.8449,7900.0
2014-06-16 10:25:00,53.67,53.71,53.66,53.66,4100.0,46.8449,46.8798,46.8361,46.8361,4100.0
2014-06-16 10:30:00,53.67,53.74,53.67,53.69,2800.0,46.8449,46.906,46.8449,46.8623,2800.0
2014-06-16 10:35:00,53.7,53.73,53.67,53.71,5500.0,46.871,46.8972,46.8449,46.8798,5500.0
2014-06-16 10:40:00,53.71,53.73,53.69,53.7,5200.0,46.8798,46.8972,46.8623,46.871,5200.0
2014-06-16 10:45:00,53.73,53.73,53.69,53.7,5600.0,46.8972,46.8972,46.8623,46.871,5600.0
2014-06-16 10:50:00,53.69,53.7,53.64,53.65,6700.0,46.8623,46.871,46.8187,46.8274,6700.0
2014-06-16 10:55:00,53.65,53.65,53.59,53.61,6500.0,46.8274,46.8274,46.775,46.7925,6500.0
2014-06-16 11:00:00,53.61,53.62,53.54,53.54,6600.0,46.7925,46.8012,46.7314,46.7314,6600.0
2014-06-16 11:05:00,53.53,53.53,53.4,53.4,11700.0,46.7227,46.7227,46.6092,46.6092,11700.0
2014-06-16 11:10:00,53.4,53.44,53.39,53.42,4800.0,46.6092,46.6441,46.6005,46.6266,4800.0
2014-06-16 11:15:00,53.42,53.42,53.34,53.36,13600.0,46.6266,46.6266,46.5568,46.5743,13600.0
2014-06-16 11:20:00,53.35,53.36,53.31,53.34,8400.0,46.5656,46.5743,46.5306,46.5568,8400.0
2014-06-16 11:25:00,53.33,53.37,53.31,53.36,4800.0,46.5481,46.583,46.5306,46.5743,4800.0
2014-06-16 11:30:00,53.35,53.35,53.25,53.26,11800.0,46.5656,46.5656,46.4783,46.487,11800.0
2014-06-16 11:35:00,53.27,53.32,53.27,53.31,7400.0,46.4957,46.5394,46.4957,46.5306,7400.0
2014-06-16 11:40:00,53.33,53.37,53.28,53.36,9800.0,46.5481,46.583,46.5045,46.5743,9800.0
2014-06-16 11:45:00,53.34,53.4,53.34,53.38,5500.0,46.5568,46.6092,46.5568,46.5917,5500.0
2014-06-16 11:50:00,53.37,53.4,53.33,53.34,4800.0,46.583,46.6092,46.5481,46.5568,4800.0
2014-06-16 11:55:00,53.34,53.35,53.32,53.33,2500.0,46.5568,46.5656,46.5394,46.5481,2500.0
2014-06-16 12:00:00,53.32,53.35,53.31,53.32,4500.0,46.5394,46.5656,46.5306,46.5394,4500.0
2014-06-16 12:05:00,53.32,53.42,53.32,53.42,15100.0,46.5394,46.6266,46.5394,46.6266,15100.0
2014-06-16 12:10:00,53.41,53.44,53.4,53.41,4200.0,46.6179,46.6441,46.6092,46.6179,4200.0
2014-06-16 12:15:00,53.41,53.42,53.39,53.39,7400.0,46.6179,46.6266,46.6005,46.6005,7400.0
2014-06-16 12:20:00,53.4,53.46,53.4,53.41,5200.0,46.6092,46.6616,46.6092,46.6179,5200.0
2014-06-16 12:25:00,53.41,53.44,53.41,53.42,2800.0,46.6179,46.6441,46.6179,46.6266,2800.0
2014-06-16 12:30:00,53.43,53.43,53.38,53.38,5800.0,46.6354,46.6354,46.5917,46.5917,5800.0
2014-06-16 12:35:00,53.38,53.4,53.37,53.39,6700.0,46.5917,46.6092,46.583,46.6005,6700.0
2014-06-16 12:40:00,53.39,53.4,53.38,53.4,2300.0,46.6005,46.6092,46.5917,46.6092,2300.0
2014-06-16 12:45:00,53.39,53.39,53.33,53.35,7700.0,46.6005,46.6005,46.5481,46.5656,7700.0
2014-06-16 12:50:00,53.35,53.38,53.35,53.37,3200.0,46.5656,46.5917,46.5656,46.583,3200.0
2014-06-16 12:55:00,53.37,53.42,53.37,53.38,4600.0,46.583,46.6266,46.583,46.5917,4600.0
2014-06-16 13:00:00,53.39,53.44,53.38,53.43,8500.0,46.6005,46.6441,46.5917,46.6354,8500.0
2014-06-16 13:05:00,53.43,53.51,53.43,53.48,6500.0,46.6354,46.7052,46.6354,46.679,6500.0
2014-06-16 13:10:00,53.49,53.5,53.49,53.5,2100.0,46.6877,46.6965,46.6877,46.6965,2100.0
2014-06-16 13:15:00,53.5,53.51,53.49,53.5,6600.0,46.6965,46.7052,46.6877,46.6965,6600.0
2014-06-16 13:20:00,53.5,53.51,53.42,53.46,12700.0,46.6965,46.7052,46.6266,46.6616,12700.0
2014-06-16 13:25:00,53.44,53.45,53.42,53.43,3000.0,46.6441,46.6528,46.6266,46.6354,3000.0
2014-06-16 13:30:00,53.42,53.46,53.42,53.43,7500.0,46.6266,46.6616,46.6266,46.6354,7500.0
2014-06-16 13:35:00,53.44,53.51,53.44,53.5,15600.0,46.6441,46.7052,46.6441,46.6965,15600.0
2014-06-16 13:40:00,53.5,53.52,53.5,53.52,2100.0,46.6965,46.7139,46.6965,46.7139,2100.0
2014-06-16 13:45:00,53.51,53.51,53.49,53.5,1700.0,46.7052,46.7052,46.6877,46.6965,1700.0
2014-06-16 13:50:00,53.5,53.53,53.46,53.46,14400.0,46.6965,46.7227,46.6616,46.6616,14400.0
2014-06-16 13:55:00,53.46,53.46,53.38,53.4,5200.0,46.6616,46.6616,46.5917,46.6092,5200.0
2014-06-16 14:00:00,53.41,53.44,53.38,53.38,4800.0,46.6179,46.6441,46.5917,46.5917,4800.0
2014-06-16 14:05:00,53.38,53.4,53.38,53.39,5800.0,46.5917,46.6092,46.5917,46.6005,5800.0
2014-06-16 14:10:00,53.4,53.43,53.4,53.42,6300.0,46.6092,46.6354,46.6092,46.6266,6300.0
2014-06-16 14:15:00,53.41,53.41,53.35,53.36,7800.0,46.6179,46.6179,46.5656,46.5743,7800.0
2014-06-16 14:20:00,53.36,53.42,53.35,53.41,10800.0,46.5743,46.6266,46.5656,46.6179,10800.0
2014-06-16 14:25:00,53.42,53.43,53.41,53.43,3800.0,46.6266,46.6354,46.6179,46.6354,3800.0
2014-06-16 14:30:00,53.44,53.45,53.41,53.42,13900.0,46.6441,46.6528,46.6179,46.6266,13900.0
2014-06-16 14:35:00,53.42,53.46,53.42,53.44,9000.0,46.6266,46.6616,46.6266,46.6441,9000.0
2014-06-16 14:40:00,53.45,53.47,53.43,53.43,7500.0,46.6528,46.6703,46.6354,46.6354,7500.0
2014-06-16 14:45:00,53.42,53.44,53.42,53.42,6000.0,46.6266,46.6441,46.6266,46.6266,6000.0
2014-06-16 14:50:00,53.42,53.46,53.41,53.45,14700.0,46.6266,46.6616,46.6179,46.6528,14700.0
2014-06-16 14:55:00,53.43,53.47,53.43,53.44,25300.0,46.6354,46.6703,46.6354,46.6441,25300.0
2014-06-16 15:00:00,53.43,53.43,53.37,53.4,24700.0,46.6354,46.6354,46.583,46.6092,24700.0
2014-06-16 15:05:00,53.4,53.41,53.37,53.39,22500.0,46.6092,46.6179,46.583,46.6005,22500.0
2014-06-16 15:10:00,53.4,53.46,53.4,53.45,12900.0,46.6092,46.6616,46.6092,46.6528,12900.0
2014-06-16 15:15:00,53.44,53.45,53.38,53.45,12400.0,46.6441,46.6528,46.5917,46.6528,12400.0
2014-06-16 15:20:00,53.45,53.46,53.42,53.42,8500.0,46.6528,46.6616,46.6266,46.6266,8500.0
2014-06-16 15:25:00,53.44,53.47,53.44,53.46,5500.0,46.6441,46.6703,46.6441,46.6616,5500.0
2014-06-16 15:30:00,53.45,53.46,53.43,53.45,19800.0,46.6528,46.6616,46.6354,46.6528,19800.0
2014-06-16 15:35:00,53.44,53.45,53.36,53.39,32800.0,46.6441,46.6528,46.5743,46.6005,32800.0
2014-06-16 15:40:00,53.38,53.47,53.38,53.47,15600.0,46.5917,46.6703,46.5917,46.6703,15600.0
2014-06-16 15:45:00,53.47,53.53,53.47,53.52,26600.0,46.6703,46.7227,46.6703,46.7139,26600.0
2014-06-16 15:50:00,53.53,53.63,53.53,53.62,36200.0,46.7227,46.8099,46.7227,46.8012,36200.0
2014-06-16 15:55:00,53.62,53.67,53.6,53.67,62700.0,46.8012,46.8449,46.7838,46.8449,62700.0
2014-06-17 09:30:00,53.22,53.28,53.13,53.24,42900.0,46.4521,46.5045,46.3735,46.4695,42900.0
2014-06-17 09:35:00,53.24,53.32,53.2,53.25,17400.0,46.4695,46.5394,46.4346,46.4783,17400.0
2014-06-17 09:40:00,53.24,53.51,53.23,53.51,8900.0,46.4695,46.7052,46.4608,46.7052,8900.0
2014-06-17 09:45:00,53.52,53.64,53.51,53.63,9300.0,46.7139,46.8187,46.7052,46.8099,9300.0
2014-06-17 09:50:00,53.63,53.63,53.51,53.59,39700.0,46.8099,46.8099,46.7052,46.775,39700.0
2014-06-17 09:55:00,53.59,53.73,53.59,53.66,12300.0,46.775,46.8972,46.775,46.8361,12300.0
2014-06-17 10:00:00,53.66,53.75,53.66,53.75,9100.0,46.8361,46.9147,46.8361,46.9147,9100.0
2014-06-17 10:05:00,53.77,53.92,53.74,53.91,18700.0,46.9321,47.0631,46.906,47.0543,18700.0
2014-06-17 10:10:00,53.9,53.9,53.83,53.83,6000.0,47.0456,47.0456,46.9845,46.9845,6000.0
2014-06-17 10:15:00,53.8,53.9,53.76,53.9,7100.0,46.9583,47.0456,46.9234,47.0456,7100.0
2014-06-17 10:20:00,53.89,53.9,53.83,53.87,15600.0,47.0369,47.0456,46.9845,47.0194,15600.0
2014-06-17 10:25:00,53.85,54.0,53.83,53.97,31900.0,47.002,47.1329,46.9845,47.1067,31900.0
2014-06-17 10:30:00,53.97,53.98,53.8,53.8,7700.0,47.1067,47.1154,46.9583,46.9583,7700.0
2014-06-17 10:35:00,53.81,53.83,53.77,53.8,4200.0,46.9671,46.9845,46.9321,46.9583,4200.0
2014-06-17 10:40:00,53.8,53.87,53.8,53.81,6800.0,46.9583,47.0194,46.9583,46.9671,6800.0
2014-06-17 10:45:00,53.8,53.81,53.76,53.76,7700.0,46.9583,46.9671,46.9234,46.9234,7700.0
2014-06-17 10:50:00,53.74,53.76,53.67,53.76,3200.0,46.906,46.9234,46.8449,46.9234,3200.0
2014-06-17 10:55:00,53.76,53.76,53.72,53.76,2500.0,46.9234,46.9234,46.8885,46.9234,2500.0
2014-06-17 11:00:00,53.77,53.86,53.76,53.82,3400.0,46.9321,47.0107,46.9234,46.9758,3400.0
2014-06-17 11:05:00,53.81,53.84,53.81,53.83,7900.0,46.9671,46.9932,46.9671,46.9845,7900.0
2014-06-17 11:10:00,53.82,53.85,53.81,53.84,2200.0,46.9758,47.002,46.9671,46.9932,2200.0
2014-06-17 11:15:00,53.83,53.86,53.83,53.85,3600.0,46.9845,47.0107,46.9845,47.002,3600.0
2014-06-17 11:20:00,53.89,53.91,53.88,53.89,3300.0,47.0369,47.0543,47.0282,47.0369,3300.0
2014-06-17 11:25:00,53.9,53.91,53.86,53.91,5400.0,47.0456,47.0543,47.0107,47.0543,5400.0
2014-06-17 11:30:00,53.92,53.94,53.9,53.92,2900.0,47.0631,47.0805,47.0456,47.0631,2900.0
2014-06-17 11:35:00,53.93,53.96,53.93,53.96,2700.0,47.0718,47.098,47.0718,47.098,2700.0
2014-06-17 11:40:00,53.95,53.96,53.89,53.89,2600.0,47.0893,47.098,47.0369,47.0369,2600.0
2014-06-17 11:45:00,53.91,53.94,53.91,53.94,1900.0,47.0543,47.0805,47.0543,47.0805,1900.0
2014-06-17 11:50:00,53.95,54.04,53.95,54.04,5600.0,47.0893,47.1678,47.0893,47.1678,5600.0
2014-06-17 11:55:00,54.04,54.09,54.04,54.04,7600.0,47.1678,47.2114,47.1678,47.1678,7600.0
2014-06-17 12:00:00,54.04,54.04,54.02,54.04,2200.0,47.1678,47.1678,47.1503,47.1678,2200.0
2014-06-17 12:05:00,54.07,54.11,54.06,54.11,2900.0,47.194,47.2289,47.1853,47.2289,2900.0
2014-06-17 12:10:00,54.1,54.11,54.07,54.1,2200.0,47.2202,47.2289,47.194,47.2202,2200.0
2014-06-17 12:15:00,54.13,54.15,54.12,54.12,2400.0,47.2464,47.2638,47.2376,47.2376,2400.0
2014-06-17 12:20:00,54.14,54.17,54.11,54.14,2900.0,47.2551,47.2813,47.2289,47.2551,2900.0
2014-06-17 12:25:00,54.14,54.15,54.13,54.13,5400.0,47.2551,47.2638,47.2464,47.2464,5400.0
2014-06-17 12:30:00,54.11,54.13,54.11,54.11,2200.0,47.2289,47.2464,47.2289,47.2289,2200.0
2014-06-17 12:35:00,54.11,54.11,54.06,54.08,4500.0,47.2289,47.2289,47.1853,47.2027,4500.0
2014-06-17 12:40:00,54.07,54.08,54.05,54.06,8800.0,47.194,47.2027,47.1765,47.1853,8800.0
2014-06-17 12:45:00,54.06,54.07,54.05,54.06,1000.0,47.1853,47.194,47.1765,47.1853,1000.0
2014-06-17 12:50:00,54.07,54.08,54.01,54.04,7000.0,47.194,47.2027,47.1416,47.1678,7000.0
2014-06-17 12:55:00,54.04,54.04,54.0,54.03,1900.0,47.1678,47.1678,47.1329,47.1591,1900.0
2014-06-17 13:00:00,54.04,54.05,54.02,54.02,2200.0,47.1678,47.1765,47.1503,47.1503,2200.0
2014-06-17 13:05:00,54.03,54.06,54.03,54.05,1400.0,47.1591,47.1853,47.1591,47.1765,1400.0
2014-06-17 13:10:00,54.07,54.09,54.05,54.07,2500.0,47.194,47.2114,47.1765,47.194,2500.0
2014-06-17 13:15:00,54.09,54.15,54.08,54.15,3600.0,47.2114,47.2638,47.2027,47.2638,3600.0
2014-06-17 13:20:00,54.15,54.15,54.08,54.08,3600.0,47.2638,47.2638,47.2027,47.2027,3600.0
2014-06-17 13:25:00,54.09,54.1,54.07,54.09,6700.0,47.2114,47.2202,47.194,47.2114,6700.0
2014-06-17 13:30:00,54.08,54.1,54.06,54.08,5800.0,47.2027,47.2202,47.1853,47.2027,5800.0
2014-06-17 13:35:00,54.08,54.09,54.06,54.08,6300.0,47.2027,47.2114,47.1853,47.2027,6300.0
2014-06-17 13:40:00,54.09,54.09,54.06,54.07,8300.0,47.2114,47.2114,47.1853,47.194,8300.0
2014-06-17 13:45:00,54.08,54.1,54.05,54.1,11200.0,47.2027,47.2202,47.1765,47.2202,11200.0
2014-06-17 13:50:00,54.11,54.14,54.09,54.14,6700.0,47.2289,47.2551,47.2114,47.2551,6700.0
2014-06-17 13:55:00,54.14,54.21,54.14,54.21,7000.0,47.2551,47.3162,47.2551,47.3162,7000.0
2014-06-17 14:00:00,54.19,54.19,54.1,54.1,4200.0,47.2987,47.2987,47.2202,47.2202,4200.0
2014-06-17 14:05:00,54.1,54.14,54.09,54.14,2700.0,47.2202,47.2551,47.2114,47.2551,2700.0
2014-06-17 14:10:00,54.12,54.14,54.1,54.1,2800.0,47.2376,47.2551,47.2202,47.2202,2800.0
2014-06-17 14:15:00,54.1,54.16,54.1,54.16,5600.0,47.2202,47.2725,47.2202,47.2725,5600.0
2014-06-17 14:20:00,54.16,54.22,54.15,54.22,6700.0,47.2725,47.3249,47.2638,47.3249,6700.0
2014-06-17 14:25:00,54.21,54.23,54.2,54.23,8400.0,47.3162,47.3336,47.3075,47.3336,8400.0
2014-06-17 14:30:00,54.22,54.23,54.18,54.18,3700.0,47.3249,47.3336,47.29,47.29,3700.0
2014-06-17 14:35:00,54.17,54.21,54.17,54.21,4300.0,47.2813,47.3162,47.2813,47.3162,4300.0
2014-06-17 14:40:00,54.2,54.2,54.16,54.19,6700.0,47.3075,47.3075,47.2725,47.2987,6700.0
2014-06-17 14:45:00,54.2,54.23,54.2,54.23,6700.0,47.3075,47.3336,47.3075,47.3336,6700.0
2014-06-17 14:50:00,54.23,54.23,54.18,54.19,4000.0,47.3336,47.3336,47.29,47.2987,4000.0
2014-06-17 14:55:00,54.18,54.23,54.17,54.22,8000.0,47.29,47.3336,47.2813,47.3249,8000.0
2014-06-17 15:00:00,54.22,54.26,54.22,54.26,6800.0,47.3249,47.3598,47.3249,47.3598,6800.0
2014-06-17 15:05:00,54.26,54.26,54.18,54.18,10900.0,47.3598,47.3598,47.29,47.29,10900.0
2014-06-17 15:10:00,54.19,54.2,54.12,54.12,17700.0,47.2987,47.3075,47.2376,47.2376,17700.0
2014-06-17 15:15:00,54.11,54.12,54.08,54.08,19300.0,47.2289,47.2376,47.2027,47.2027,19300.0
2014-06-17 15:20:00,54.08,54.14,54.08,54.14,13400.0,47.2027,47.2551,47.2027,47.2551,13400.0
2014-06-17 15:25:00,54.13,54.21,54.11,54.21,18400.0,47.2464,47.3162,47.2289,47.3162,18400.0
2014-06-17 15:30:00,54.21,54.22,54.09,54.11,41500.0,47.3162,47.3249,47.2114,47.2289,41500.0
2014-06-17 15:35:00,54.11,54.16,54.09,54.13,38200.0,47.2289,47.2725,47.2114,47.2464,38200.0
2014-06-17 15:40:00,54.13,54.22,54.1,54.21,33100.0,47.2464,47.3249,47.2202,47.3162,33100.0
2014-06-17 15:45:00,54.23,54.27,54.22,54.27,22900.0,47.3336,47.3686,47.3249,47.3686,22900.0
2014-06-17 15:50:00,54.28,54.28,54.2,54.24,38300.0,47.3773,47.3773,47.3075,47.3424,38300.0
2014-06-17 15:55:00,54.23,54.28,54.23,54.25,47500.0,47.3336,47.3773,47.3336,47.3511,47500.0
2014-06-18 09:30:00,53.68,53.98,53.68,53.81,52300.0,46.8536,47.1154,46.8536,46.9671,52300.0
2014-06-18 09:35:00,53.8,53.92,53.8,53.9,14800.0,46.9583,47.0631,46.9583,47.0456,14800.0
2014-06-18 09:40:00,53.89,53.89,53.82,53.82,1300.0,47.0369,47.0369,46.9758,46.9758,1300.0
2014-06-18 09:45:00,53.84,53.86,53.79,53.8,8700.0,46.9932,47.0107,46.9496,46.9583,8700.0
2014-06-18 09:50:00,53.79,53.79,53.71,53.71,9500.0,46.9496,46.9496,46.8798,46.8798,9500.0
2014-06-18 09:55:00,53.71,53.82,53.7,53.71,11400.0,46.8798,46.9758,46.871,46.8798,11400.0
2014-06-18 10:00:00,53.71,53.76,53.61,53.73,19900.0,46.8798,46.9234,46.7925,46.8972,19900.0
2014-06-18 10:05:00,53.73,53.75,53.69,53.72,6900.0,46.8972,46.9147,46.8623,46.8885,6900.0
2014-06-18 10:10:00,53.73,53.8,53.7,53.8,7800.0,46.8972,46.9583,46.871,46.9583,7800.0
2014-06-18 10:15:00,53.83,53.92,53.82,53.92,2600.0,46.9845,47.0631,46.9758,47.0631,2600.0
2014-06-18 10:20:00,53.92,53.93,53.89,53.91,4400.0,47.0631,47.0718,47.0369,47.0543,4400.0
2014-06-18 10:25:00,53.9,53.97,53.86,53.97,13200.0,47.0456,47.1067,47.0107,47.1067,13200.0
2014-06-18 10:30:00,54.0,54.07,53.99,54.07,3000.0,47.1329,47.194,47.1242,47.194,3000.0
2014-06-18 10:35:00,54.05,54.09,54.05,54.09,1900.0,47.1765,47.2114,47.1765,47.2114,1900.0
2014-06-18 10:40:00,54.08,54.1,54.06,54.09,26900.0,47.2027,47.2202,47.1853,47.2114,26900.0
2014-06-18 10:45:00,54.09,54.11,54.05,54.11,4500.0,47.2114,47.2289,47.1765,47.2289,4500.0
2014-06-18 10:50:00,54.13,54.16,54.12,54.12,3000.0,47.2464,47.2725,47.2376,47.2376,3000.0
2014-06-18 10:55:00,54.12,54.12,54.01,54.03,9700.0,47.2376,47.2376,47.1416,47.1591,9700.0
2014-06-18 11:00:00,54.03,54.07,54.01,54.07,8000.0,47.1591,47.194,47.1416,47.194,8000.0
2014-06-18 11:05:00,54.06,54.14,54.06,54.14,10700.0,47.1853,47.2551,47.1853,47.2551,10700.0
2014-06-18 11:10:00,54.13,54.17,54.12,54.17,5400.0,47.2464,47.2813,47.2376,47.2813,5400.0
2014-06-18 11:15:00,54.17,54.18,54.16,54.17,5300.0,47.2813,47.29,47.2725,47.2813,5300.0
2014-06-18 11:20:00,54.17,54.18,54.16,54.16,3700.0,47.2813,47.29,47.2725,47.2725,3700.0
2014-06-18 11:25:00,54.16,54.2,54.14,54.16,11800.0,47.2725,47.3075,47.2551,47.2725,11800.0
2014-06-18 11:30:00,54.14,54.16,54.1,54.12,6900.0,47.2551,47.2725,47.2202,47.2376,6900.0
2014-06-18 11:35:00,54.13,54.15,54.12,54.12,2900.0,47.2464,47.2638,47.2376,47.2376,2900.0
2014-06-18 11:40:00,54.12,54.17,54.11,54.13,6600.0,47.2376,47.2813,47.2289,47.2464,6600.0
2014-06-18 11:45:00,54.13,54.18,54.09,54.17,17500.0,47.2464,47.29,47.2114,47.2813,17500.0
2014-06-18 11:50:00,54.18,54.19,54.16,54.16,3100.0,47.29,47.2987,47.2725,47.2725,3100.0
2014-06-18 11:55:00,54.15,54.17,54.14,54.16,2900.0,47.2638,47.2813,47.2551,47.2725,2900.0
2014-06-18 12:00:00,54.14,54.17,54.12,54.17,6900.0,47.2551,47.2813,47.2376,47.2813,6900.0
2014-06-18 12:05:00,54.17,54.17,54.16,54.16,1500.0,47.2813,47.2813,47.2725,47.2725,1500.0
2014-06-18 12:10:00,54.17,54.17,54.13,54.14,3700.0,47.2813,47.2813,47.2464,47.2551,3700.0
2014-06-18 12:15:00,54.13,54.21,54.13,54.2,10000.0,47.2464,47.3162,47.2464,47.3075,10000.0
2014-06-18 12:20:00,54.2,54.22,54.19,54.21,5300.0,47.3075,47.3249,47.2987,47.3162,5300.0
2014-06-18 12:25:00,54.2,54.29,54.2,54.29,11700.0,47.3075,47.386,47.3075,47.386,11700.0
2014-06-18 12:30:00,54.28,54.31,54.27,54.28,10800.0,47.3773,47.4035,47.3686,47.3773,10800.0
2014-06-18 12:35:00,54.28,54.42,54.28,54.41,10300.0,47.3773,47.4995,47.3773,47.4908,10300.0
2014-06-18 12:40:00,54.42,54.42,54.39,54.39,5500.0,47.4995,47.4995,47.4733,47.4733,5500.0
2014-06-18 12:45:00,54.41,54.44,54.38,54.4,16800.0,47.4908,47.5169,47.4646,47.482,16800.0
2014-06-18 12:50:00,54.4,54.4,54.31,54.36,8700.0,47.482,47.482,47.4035,47.4471,8700.0
2014-06-18 12:55:00,54.35,54.43,54.35,54.43,12400.0,47.4384,47.5082,47.4384,47.5082,12400.0
2014-06-18 13:00:00,54.41,54.43,54.37,54.41,6800.0,47.4908,47.5082,47.4558,47.4908,6800.0
2014-06-18 13:05:00,54.41,54.49,54.4,54.48,10500.0,47.4908,47.5606,47.482,47.5519,10500.0
2014-06-18 13:10:00,54.46,54.46,54.42,54.43,13800.0,47.5344,47.5344,47.4995,47.5082,13800.0
2014-06-18 13:15:00,54.42,54.49,54.42,54.48,15600.0,47.4995,47.5606,47.4995,47.5519,15600.0
2014-06-18 13:20:00,54.47,54.55,54.47,54.55,7300.0,47.5431,47.6129,47.5431,47.6129,7300.0
2014-06-18 13:25:00,54.54,54.54,54.49,54.49,5000.0,47.6042,47.6042,47.5606,47.5606,5000.0
2014-06-18 13:30:00,54.47,54.47,54.41,54.42,6600.0,47.5431,47.5431,47.4908,47.4995,6600.0
2014-06-18 13:35:00,54.42,54.43,54.4,54.43,4300.0,47.4995,47.5082,47.482,47.5082,4300.0
2014-06-18 13:40:00,54.42,54.44,54.4,54.4,10200.0,47.4995,47.5169,47.482,47.482,10200.0
2014-06-18 13:45:00,54.4,54.44,54.4,54.43,7500.0,47.482,47.5169,47.482,47.5082,7500.0
2014-06-18 13:50:00,54.44,54.52,54.43,54.52,16700.0,47.5169,47.5868,47.5082,47.5868,16700.0
2014-06-18 13:55:00,54.51,54.55,54.47,54.55,22900.0,47.578,47.6129,47.5431,47.6129,22900.0
2014-06-18 14:00:00,54.54,54.76,54.49,54.75,37800.0,47.6042,47.7962,47.5606,47.7875,37800.0
2014-06-18 14:05:00,54.75,54.75,54.6,54.75,34100.0,47.7875,47.7875,47.6566,47.7875,34100.0
2014-06-18 14:10:00,54.76,54.85,54.73,54.83,26700.0,47.7962,47.8748,47.7701,47.8573,26700.0
2014-06-18 14:15:00,54.84,54.89,54.77,54.89,10900.0,47.8661,47.9097,47.805,47.9097,10900.0
2014-06-18 14:20:00,54.89,54.94,54.87,54.89,17500.0,47.9097,47.9534,47.8923,47.9097,17500.0
2014-06-18 14:25:00,54.89,54.98,54.87,54.98,128000.0,47.9097,47.9883,47.8923,47.9883,128000.0
2014-06-18 14:30:00,54.96,55.09,54.96,55.03,31600.0,47.9708,48.0843,47.9708,48.0319,31600.0
2014-06-18 14:35:00,55.02,55.06,54.94,54.96,22800.0,48.0232,48.0581,47.9534,47.9708,22800.0
2014-06-18 14:40:00,54.96,54.96,54.83,54.88,18800.0,47.9708,47.9708,47.8573,47.901,18800.0
2014-06-18 14:45:00,54.88,54.98,54.87,54.95,17900.0,47.901,47.9883,47.8923,47.9621,17900.0
2014-06-18 14:50:00,54.95,55.05,54.95,55.01,14800.0,47.9621,48.0494,47.9621,48.0145,14800.0
2014-06-18 14:55:00,55.02,55.08,55.01,55.01,17000.0,48.0232,48.0755,48.0145,48.0145,17000.0
2014-06-18 15:00:00,55.01,55.09,54.97,55.03,16000.0,48.0145,48.0843,47.9795,48.0319,16000.0
2014-06-18 15:05:00,55.02,55.13,55.02,55.1,17600.0,48.0232,48.1192,48.0232,48.093,17600.0
2014-06-18 15:10:00,55.1,55.1,55.03,55.06,18500.0,48.093,48.093,48.0319,48.0581,18500.0
2014-06-18 15:15:00,55.05,55.14,55.05,55.12,28500.0,48.0494,48.1279,48.0494,48.1105,28500.0
2014-06-18 15:20:00,55.11,55.15,55.1,55.15,27900.0,48.1017,48.1366,48.093,48.1366,27900.0
2014-06-18 15:25:00,55.15,55.32,55.14,55.3,65800.0,48.1366,48.285,48.1279,48.2676,65800.0
2014-06-18 15:30:00,55.3,55.41,55.29,55.41,64100.0,48.2676,48.3636,48.2588,48.3636,64100.0
2014-06-18 15:35:00,55.42,55.53,55.41,55.51,50100.0,48.3723,48.4683,48.3636,48.4509,50100.0
2014-06-18 15:40:00,55.51,55.59,55.44,55.59,80000.0,48.4509,48.5207,48.3898,48.5207,80000.0
2014-06-18 15:45:00,55.58,55.59,55.47,55.52,116800.0,48.512,48.5207,48.416,48.4596,116800.0
2014-06-18 15:50:00,55.51,55.51,55.49,55.5,71200.0,48.4509,48.4509,48.4334,48.4421,71200.0
2014-06-18 15:55:00,55.49,55.5,55.39,55.41,148800.0,48.4334,48.4421,48.3461,48.3636,148800.0
2014-06-19 09:30:00,55.13,55.54,55.11,55.46,52300.0,48.1192,48.4771,48.1017,48.4072,52300.0
2014-06-19 09:35:00,55.43,55.74,55.41,55.68,112200.0,48.381,48.6516,48.3636,48.5992,112200.0
2014-06-19 09:40:00,55.65,55.84,55.55,55.8,47500.0,48.5731,48.7389,48.4858,48.704,47500.0
2014-06-19 09:45:00,55.79,55.8,55.7,55.72,4500.0,48.6953,48.704,48.6167,48.6342,4500.0
2014-06-19 09:50:00,55.71,55.71,55.62,55.66,6100.0,48.6254,48.6254,48.5469,48.5818,6100.0
2014-06-19 09:55:00,55.66,55.66,55.46,55.47,21400.0,48.5818,48.5818,48.4072,48.416,21400.0
2014-06-19 10:00:00,55.47,55.53,55.33,55.33,54700.0,48.416,48.4683,48.2938,48.2938,54700.0
2014-06-19 10:05:00,55.32,55.32,55.22,55.22,17900.0,48.285,48.285,48.1977,48.1977,17900.0
2014-06-19 10:10:00,55.19,55.26,55.16,55.26,8600.0,48.1716,48.2327,48.1454,48.2327,8600.0
2014-06-19 10:15:00,55.25,55.37,55.24,55.24,31500.0,48.2239,48.3287,48.2152,48.2152,31500.0
2014-06-19 10:20:00,55.26,55.33,55.19,55.27,20400.0,48.2327,48.2938,48.1716,48.2414,20400.0
2014-06-19 10:25:00,55.27,55.33,55.19,55.32,13200.0,48.2414,48.2938,48.1716,48.285,13200.0
2014-06-19 10:30:00,55.33,55.37,55.32,55.33,67400.0,48.2938,48.3287,48.285,48.2938,67400.0
2014-06-19 10:35:00,55.33,55.37,55.32,55.37,11900.0,48.2938,48.3287,48.285,48.3287,11900.0
2014-06-19 10:40:00,55.35,55.38,55.35,55.38,9500.0,48.3112,48.3374,48.3112,48.3374,9500.0
2014-06-19 10:45:00,55.38,55.49,55.36,55.49,10500.0,48.3374,48.4334,48.3199,48.4334,10500.0
2014-06-19 10:50:00,55.49,55.49,55.43,55.43,7200.0,48.4334,48.4334,48.381,48.381,7200.0
2014-06-19 10:55:00,55.43,55.46,55.43,55.43,10900.0,48.381,48.4072,48.381,48.381,10900.0
2014-06-19 11:00:00,55.43,55.46,55.43,55.45,7200.0,48.381,48.4072,48.381,48.3985,7200.0
2014-06-19 11:05:00,55.45,55.46,55.44,55.45,12600.0,48.3985,48.4072,48.3898,48.3985,12600.0
2014-06-19 11:10:00,55.45,55.54,55.45,55.5,24000.0,48.3985,48.4771,48.3985,48.4421,24000.0
2014-06-19 11:15:00,55.5,55.55,55.5,55.55,19800.0,48.4421,48.4858,48.4421,48.4858,19800.0
2014-06-19 11:20:00,55.55,55.59,55.52,55.55,6900.0,48.4858,48.5207,48.4596,48.4858,6900.0
2014-06-19 11:25:00,55.55,55.62,55.54,55.57,16000.0,48.4858,48.5469,48.4771,48.5032,16000.0
2014-06-19 11:30:00,55.57,55.6,55.55,55.58,38700.0,48.5032,48.5294,48.4858,48.512,38700.0
2014-06-19 11:35:00,55.61,55.66,55.6,55.65,5500.0,48.5382,48.5818,48.5294,48.5731,5500.0
2014-06-19 11:40:00,55.64,55.67,55.61,55.61,7800.0,48.5643,48.5905,48.5382,48.5382,7800.0
2014-06-19 11:45:00,55.62,55.72,55.62,55.71,42400.0,48.5469,48.6342,48.5469,48.6254,42400.0
2014-06-19 11:50:00,55.71,55.74,55.68,55.68,10000.0,48.6254,48.6516,48.5992,48.5992,10000.0
2014-06-19 11:55:00,55.67,55.67,55.53,55.53,6000.0,48.5905,48.5905,48.4683,48.4683,6000.0
2014-06-19 12:00:00,55.52,55.52,55.42,55.42,6700.0,48.4596,48.4596,48.3723,48.3723,6700.0
2014-06-19 12:05:00,55.41,55.43,55.34,55.35,9100.0,48.3636,48.381,48.3025,48.3112,9100.0
2014-06-19 12:10:00,55.35,55.36,55.33,55.35,4500.0,48.3112,48.3199,48.2938,48.3112,4500.0
2014-06-19 12:15:00,55.35,55.35,55.32,55.34,14500.0,48.3112,48.3112,48.285,48.3025,14500.0
2014-06-19 12:20:00,55.35,55.35,55.32,55.33,18900.0,48.3112,48.3112,48.285,48.2938,18900.0
2014-06-19 12:25:00,55.33,55.33,55.26,55.29,13000.0,48.2938,48.2938,48.2327,48.2588,13000.0
2014-06-19 12:30:00,55.27,55.29,55.23,55.29,9600.0,48.2414,48.2588,48.2065,48.2588,9600.0
2014-06-19 12:35:00,55.28,55.5,55.28,55.5,10900.0,48.2501,48.4421,48.2501,48.4421,10900.0
2014-06-19 12:40:00,55.5,55.52,55.46,55.46,4600.0,48.4421,48.4596,48.4072,48.4072,4600.0
2014-06-19 12:45:00,55.46,55.52,55.46,55.51,6000.0,48.4072,48.4596,48.4072,48.4509,6000.0
2014-06-19 12:50:00,55.51,55.59,55.51,55.59,9500.0,48.4509,48.5207,48.4509,48.5207,9500.0
2014-06-19 12:55:00,55.6,55.65,55.6,55.61,10800.0,48.5294,48.5731,48.5294,48.5382,10800.0
2014-06-19 13:00:00,55.62,55.67,55.61,55.62,14500.0,48.5469,48.5905,48.5382,48.5469,14500.0
2014-06-19 13:05:00,55.62,55.66,55.61,55.65,6900.0,48.5469,48.5818,48.5382,48.5731,6900.0
2014-06-19 13:10:00,55.66,55.69,55.63,55.63,11700.0,48.5818,48.608,48.5556,48.5556,11700.0
2014-06-19 13:15:00,55.63,55.66,55.63,55.65,14000.0,48.5556,48.5818,48.5556,48.5731,14000.0
2014-06-19 13:20:00,55.65,55.7,55.65,55.7,2500.0,48.5731,48.6167,48.5731,48.6167,2500.0
2014-06-19 13:25:00,55.7,55.73,55.7,55.71,9200.0,48.6167,48.6429,48.6167,48.6254,9200.0
2014-06-19 13:30:00,55.71,55.72,55.69,55.72,30500.0,48.6254,48.6342,48.608,48.6342,30500.0
2014-06-19 13:35:00,55.71,55.73,55.64,55.67,57400.0,48.6254,48.6429,48.5643,48.5905,57400.0
2014-06-19 13:40:00,55.66,55.75,55.66,55.71,51900.0,48.5818,48.6603,48.5818,48.6254,51900.0
2014-06-19 13:45:00,55.72,55.83,55.71,55.81,175600.0,48.6342,48.7302,48.6254,48.7127,175600.0
2014-06-19 13:50:00,55.81,55.82,55.78,55.8,95100.0,48.7127,48.7214,48.6865,48.704,95100.0
2014-06-19 13:55:00,55.8,55.82,55.75,55.75,41400.0,48.704,48.7214,48.6603,48.6603,41400.0
2014-06-19 14:00:00,55.73,55.73,55.65,55.66,8800.0,48.6429,48.6429,48.5731,48.5818,8800.0
2014-06-19 14:05:00,55.66,55.68,55.61,55.64,17900.0,48.5818,48.5992,48.5382,48.5643,17900.0
2014-06-19 14:10:00,55.64,55.66,55.62,55.65,11900.0,48.5643,48.5818,48.5469,48.5731,11900.0
2014-06-19 14:15:00,55.64,55.65,55.61,55.61,3600.0,48.5643,48.5731,48.5382,48.5382,3600.0
2014-06-19 14:20:00,55.62,55.66,55.61,55.65,12000.0,48.5469,48.5818,48.5382,48.5731,12000.0
2014-06-19 14:25:00,55.65,55.65,55.61,55.61,10400.0,48.5731,48.5731,48.5382,48.5382,10400.0
2014-06-19 14:30:00,55.62,55.64,55.59,55.6,8200.0,48.5469,48.5643,48.5207,48.5294,8200.0
2014-06-19 14:35:00,55.6,55.64,55.6,55.62,15400.0,48.5294,48.5643,48.5294,48.5469,15400.0
2014-06-19 14:40:00,55.61,55.64,55.6,55.64,5500.0,48.5382,48.5643,48.5294,48.5643,5500.0
2014-06-19 14:45:00,55.64,55.64,55.61,55.61,7200.0,48.5643,48.5643,48.5382,48.5382,7200.0
2014-06-19 14:50:00,55.62,55.63,55.55,55.63,35600.0,48.5469,48.5556,48.4858,48.5556,35600.0
2014-06-19 14:55:00,55.63,55.65,55.59,55.65,14300.0,48.5556,48.5731,48.5207,48.5731,14300.0
2014-06-19 15:00:00,55.64,55.65,55.59,55.65,23800.0,48.5643,48.5731,48.5207,48.5731,23800.0
2014-06-19 15:05:00,55.64,55.72,55.63,55.65,16400.0,48.5643,48.6342,48.5556,48.5731,16400.0
2014-06-19 15:10:00,55.65,55.65,55.6,55.6,13100.0,48.5731,48.5731,48.5294,48.5294,13100.0
2014-06-19 15:15:00,55.6,55.61,55.59,55.61,10600.0,48.5294,48.5382,48.5207,48.5382,10600.0
2014-06-19 15:20:00,55.61,55.67,55.61,55.64,15700.0,48.5382,48.5905,48.5382,48.5643,15700.0
2014-06-19 15:25:00,55.64,55.7,55.63,55.7,14000.0,48.5643,48.6167,48.5556,48.6167,14000.0
2014-06-19 15:30:00,55.71,55.76,55.7,55.7,22300.0,48.6254,48.6691,48.6167,48.6167,22300.0
2014-06-19 15:35:00,55.7,55.75,55.7,55.75,24400.0,48.6167,48.6603,48.6167,48.6603,24400.0
2014-06-19 15:40:00,55.75,55.76,55.72,55.73,18100.0,48.6603,48.6691,48.6342,48.6429,18100.0
2014-06-19 15:45:00,55.74,55.75,55.65,55.66,30100.0,48.6516,48.6603,48.5731,48.5818,30100.0
2014-06-19 15:50:00,55.66,55.67,55.64,55.65,49400.0,48.5818,48.5905,48.5643,48.5731,49400.0
2014-06-19 15:55:00,55.65,55.72,55.64,55.69,71400.0,48.5731,48.6342,48.5643,48.608,71400.0
2014-06-20 09:30:00,55.6,55.8,55.58,55.76,59200.0,48.5294,48.704,48.512,48.6691,59200.0
2014-06-20 09:35:00,55.72,55.83,55.71,55.8,45500.0,48.6342,48.7302,48.6254,48.704,45500.0
2014-06-20 09:40:00,55.78,55.85,55.78,55.83,28100.0,48.6865,48.7476,48.6865,48.7302,28100.0
2014-06-20 09:45:00,55.83,56.02,55.83,56.0,38100.0,48.7302,48.896,48.7302,48.8786,38100.0
2014-06-20 09:50:00,55.98,56.16,55.98,56.13,35300.0,48.8611,49.0182,48.8611,48.992,35300.0
2014-06-20 09:55:00,56.15,56.26,56.15,56.26,10900.0,49.0095,49.1055,49.0095,49.1055,10900.0
2014-06-20 10:00:00,56.27,56.29,56.01,56.06,25500.0,49.1142,49.1317,48.8873,48.9309,25500.0
2014-06-20 10:05:00,56.05,56.05,56.0,56.0,2700.0,48.9222,48.9222,48.8786,48.8786,2700.0
2014-06-20 10:10:00,56.0,56.16,55.99,56.09,10600.0,48.8786,49.0182,48.8698,48.9571,10600.0
2014-06-20 10:15:00,56.09,56.24,56.09,56.22,8300.0,48.9571,49.088,48.9571,49.0706,8300.0
2014-06-20 10:20:00,56.21,56.29,56.16,56.22,12600.0,49.0618,49.1317,49.0182,49.0706,12600.0
2014-06-20 10:25:00,56.18,56.2,55.95,55.95,43100.0,49.0357,49.0531,48.8349,48.8349,43100.0
2014-06-20 10:30:00,55.98,55.98,55.84,55.87,16100.0,48.8611,48.8611,48.7389,48.7651,16100.0
2014-06-20 10:35:00,55.87,55.92,55.85,55.87,8000.0,48.7651,48.8087,48.7476,48.7651,8000.0
2014-06-20 10:40:00,55.85,55.9,55.84,55.85,7300.0,48.7476,48.7913,48.7389,48.7476,7300.0
2014-06-20 10:45:00,55.84,55.84,55.77,55.8,4700.0,48.7389,48.7389,48.6778,48.704,4700.0
2014-06-20 10:50:00,55.77,55.83,55.75,55.83,14400.0,48.6778,48.7302,48.6603,48.7302,14400.0
2014-06-20 10:55:00,55.85,55.9,55.82,55.89,8800.0,48.7476,48.7913,48.7214,48.7825,8800.0
2014-06-20 11:00:00,55.88,55.92,55.84,55.9,9400.0,48.7738,48.8087,48.7389,48.7913,9400.0
2014-06-20 11:05:00,55.92,55.98,55.85,55.96,21600.0,48.8087,48.8611,48.7476,48.8436,21600.0
2014-06-20 11:10:00,55.96,56.08,55.96,56.05,14700.0,48.8436,48.9484,48.8436,48.9222,14700.0
2014-06-20 11:15:00,56.06,56.12,56.06,56.08,7300.0,48.9309,48.9833,48.9309,48.9484,7300.0
2014-06-20 11:20:00,56.08,56.09,56.07,56.07,6400.0,48.9484,48.9571,48.9397,48.9397,6400.0
2014-06-20 11:25:00,56.08,56.15,56.08,56.14,37800.0,48.9484,49.0095,48.9484,49.0008,37800.0
2014-06-20 11:30:00,56.14,56.14,56.03,56.03,15200.0,49.0008,49.0008,48.9047,48.9047,15200.0
2014-06-20 11:35:00,56.02,56.03,55.94,55.94,22600.0,48.896,48.9047,48.8262,48.8262,22600.0
2014-06-20 11:40:00,55.96,56.11,55.96,56.11,4400.0,48.8436,48.9746,48.8436,48.9746,4400.0
2014-06-20 11:45:00,56.1,56.17,56.1,56.16,2300.0,48.9658,49.0269,48.9658,49.0182,2300.0
2014-06-20 11:50:00,56.16,56.16,56.05,56.1,5000.0,49.0182,49.0182,48.9222,48.9658,5000.0
2014-06-20 11:55:00,56.12,56.13,56.09,56.12,3700.0,48.9833,48.992,48.9571,48.9833,3700.0
2014-06-20 12:00:00,56.13,56.16,56.11,56.15,4100.0,48.992,49.0182,48.9746,49.0095,4100.0
2014-06-20 12:05:00,56.16,56.19,56.14,56.15,6800.0,49.0182,49.0444,49.0008,49.0095,6800.0
2014-06-20 12:10:00,56.15,56.15,56.09,56.13,4000.0,49.0095,49.0095,48.9571,48.992,4000.0
2014-06-20 12:15:00,56.16,56.17,56.15,56.16,3200.0,49.0182,49.0269,49.0095,49.0182,3200.0
2014-06-20 12:20:00,56.18,56.18,56.15,56.16,5900.0,49.0357,49.0357,49.0095,49.0182,5900.0
2014-06-20 12:25:00,56.17,56.19,56.16,56.19,4300.0,49.0269,49.0444,49.0182,49.0444,4300.0
2014-06-20 12:30:00,56.18,56.19,56.14,56.15,4500.0,49.0357,49.0444,49.0008,49.0095,4500.0
2014-06-20 12:35:00,56.16,56.16,56.05,56.05,3400.0,49.0182,49.0182,48.9222,48.9222,3400.0
2014-06-20 12:40:00,56.04,56.09,56.04,56.09,3700.0,48.9135,48.9571,48.9135,48.9571,3700.0
2014-06-20 12:45:00,56.09,56.09,56.05,56.06,3500.0,48.9571,48.9571,48.9222,48.9309,3500.0
2014-06-20 12:50:00,56.05,56.07,56.05,56.06,5800.0,48.9222,48.9397,48.9222,48.9309,5800.0
2014-06-20 12:55:00,56.05,56.07,56.03,56.05,4600.0,48.9222,48.9397,48.9047,48.9222,4600.0
2014-06-20 13:00:00,56.05,56.05,56.02,56.03,3600.0,48.9222,48.9222,48.896,48.9047,3600.0
2014-06-20 13:05:00,56.02,56.06,56.02,56.03,3600.0,48.896,48.9309,48.896,48.9047,3600.0
2014-06-20 13:10:00,56.02,56.04,56.01,56.04,4100.0,48.896,48.9135,48.8873,48.9135,4100.0
2014-06-20 13:15:00,56.05,56.05,56.01,56.03,4300.0,48.9222,48.9222,48.8873,48.9047,4300.0
2014-06-20 13:20:00,56.03,56.04,56.01,56.03,4400.0,48.9047,48.9135,48.8873,48.9047,4400.0
2014-06-20 13:25:00,56.04,56.09,56.03,56.09,6200.0,48.9135,48.9571,48.9047,48.9571,6200.0
2014-06-20 13:30:00,56.09,56.1,56.05,56.05,3900.0,48.9571,48.9658,48.9222,48.9222,3900.0
2014-06-20 13:35:00,56.06,56.09,56.06,56.08,7000.0,48.9309,48.9571,48.9309,48.9484,7000.0
2014-06-20 13:40:00,56.09,56.09,56.07,56.08,2600.0,48.9571,48.9571,48.9397,48.9484,2600.0
2014-06-20 13:45:00,56.09,56.14,56.08,56.14,7900.0,48.9571,49.0008,48.9484,49.0008,7900.0
2014-06-20 13:50:00,56.16,56.19,56.15,56.19,3600.0,49.0182,49.0444,49.0095,49.0444,3600.0
2014-06-20 13:55:00,56.18,56.2,56.17,56.19,6600.0,49.0357,49.0531,49.0269,49.0444,6600.0
2014-06-20 14:00:00,56.2,56.23,56.19,56.22,7400.0,49.0531,49.0793,49.0444,49.0706,7400.0
2014-06-20 14:05:00,56.22,56.25,56.22,56.23,10400.0,49.0706,49.0968,49.0706,49.0793,10400.0
2014-06-20 14:10:00,56.23,56.27,56.23,56.26,7100.0,49.0793,49.1142,49.0793,49.1055,7100.0
2014-06-20 14:15:00,56.26,56.29,56.26,56.27,5700.0,49.1055,49.1317,49.1055,49.1142,5700.0
2014-06-20 14:20:00,56.27,56.29,56.24,56.24,8700.0,49.1142,49.1317,49.088,49.088,8700.0
2014-06-20 14:25:00,56.25,56.27,56.25,56.27,3400.0,49.0968,49.1142,49.0968,49.1142,3400.0
2014-06-20 14:30:00,56.27,56.27,56.25,56.26,4500.0,49.1142,49.1142,49.0968,49.1055,4500.0
2014-06-20 14:35:00,56.25,56.26,56.25,56.25,3100.0,49.0968,49.1055,49.0968,49.0968,3100.0
2014-06-20 14:40:00,56.26,56.27,56.25,56.26,5500.0,49.1055,49.1142,49.0968,49.1055,5500.0
2014-06-20 14:45:00,56.26,56.3,56.26,56.3,6700.0,49.1055,49.1404,49.1055,49.1404,6700.0
2014-06-20 14:50:00,56.3,56.31,56.28,56.29,5200.0,49.1404,49.1491,49.1229,49.1317,5200.0
2014-06-20 14:55:00,56.29,56.33,56.24,56.25,30500.0,49.1317,49.1666,49.088,49.0968,30500.0
2014-06-20 15:00:00,56.23,56.25,56.17,56.18,11100.0,49.0793,49.0968,49.0269,49.0357,11100.0
2014-06-20 15:05:00,56.19,56.22,56.19,56.21,7100.0,49.0444,49.0706,49.0444,49.0618,7100.0
2014-06-20 15:10:00,56.21,56.25,56.21,56.23,14000.0,49.0618,49.0968,49.0618,49.0793,14000.0
2014-06-20 15:15:00,56.24,56.28,56.24,56.27,10400.0,49.088,49.1229,49.088,49.1142,10400.0
2014-06-20 15:20:00,56.27,56.29,56.24,56.29,9800.0,49.1142,49.1317,49.088,49.1317,9800.0
2014-06-20 15:25:00,56.29,56.3,56.27,56.3,8900.0,49.1317,49.1404,49.1142,49.1404,8900.0
2014-06-20 15:30:00,56.3,56.33,56.28,56.33,17200.0,49.1404,49.1666,49.1229,49.1666,17200.0
2014-06-20 15:35:00,56.32,56.33,56.31,56.33,9600.0,49.1579,49.1666,49.1491,49.1666,9600.0
2014-06-20 15:40:00,56.32,56.33,56.29,56.3,28700.0,49.1579,49.1666,49.1317,49.1404,28700.0
2014-06-20 15:45:00,56.3,56.3,56.26,56.26,25200.0,49.1404,49.1404,49.1055,49.1055,25200.0
2014-06-20 15:50:00,56.26,56.33,56.25,56.32,68500.0,49.1055,49.1666,49.0968,49.1579,68500.0
2014-06-20 15:55:00,56.32,56.36,56.29,56.36,123600.0,49.1579,49.1928,49.1317,49.1928,123600.0
2014-06-23 09:30:00,56.09,56.49,56.07,56.29,72100.0,48.9571,49.3062,48.9397,49.1317,72100.0
2014-06-23 09:35:00,56.28,56.39,56.28,56.36,20900.0,49.1229,49.219,49.1229,49.1928,20900.0
2014-06-23 09:40:00,56.36,56.57,56.36,56.5,12200.0,49.1928,49.3761,49.1928,49.315,12200.0
2014-06-23 09:45:00,56.48,56.48,56.35,56.4,5100.0,49.2975,49.2975,49.184,49.2277,5100.0
2014-06-23 09:50:00,56.39,56.48,56.38,56.48,11700.0,49.219,49.2975,49.2102,49.2975,11700.0
2014-06-23 09:55:00,56.48,56.61,56.4,56.61,33100.0,49.2975,49.411,49.2277,49.411,33100.0
2014-06-23 10:00:00,56.6,56.63,56.56,56.57,6200.0,49.4023,49.4284,49.3673,49.3761,6200.0
2014-06-23 10:05:00,56.57,56.61,56.5,56.61,24500.0,49.3761,49.411,49.315,49.411,24500.0
2014-06-23 10:10:00,56.61,56.81,56.55,56.77,55200.0,49.411,49.5855,49.3586,49.5506,55200.0
2014-06-23 10:15:00,56.76,56.91,56.7,56.87,22900.0,49.5419,49.6728,49.4895,49.6379,22900.0
2014-06-23 10:20:00,56.87,57.01,56.86,56.91,26200.0,49.6379,49.7601,49.6292,49.6728,26200.0
2014-06-23 10:25:00,56.85,56.87,56.79,56.81,20900.0,49.6205,49.6379,49.5681,49.5855,20900.0
2014-06-23 10:30:00,56.82,56.9,56.8,56.8,23600.0,49.5943,49.6641,49.5768,49.5768,23600.0
2014-06-23 10:35:00,56.74,56.85,56.73,56.8,41300.0,49.5244,49.6205,49.5157,49.5768,41300.0
2014-06-23 10:40:00,56.8,56.93,56.79,56.93,21000.0,49.5768,49.6903,49.5681,49.6903,21000.0
2014-06-23 10:45:00,56.92,56.92,56.78,56.81,14000.0,49.6816,49.6816,49.5594,49.5855,14000.0
2014-06-23 10:50:00,56.78,56.9,56.78,56.89,23600.0,49.5594,49.6641,49.5594,49.6554,23600.0
2014-06-23 10:55:00,56.89,57.08,56.89,57.02,98700.0,49.6554,49.8212,49.6554,49.7688,98700.0
2014-06-23 11:00:00,57.01,57.14,57.0,57.05,27500.0,49.7601,49.8736,49.7514,49.795,27500.0
2014-06-23 11:05:00,57.03,57.03,56.84,56.9,23100.0,49.7776,49.7776,49.6117,49.6641,23100.0
2014-06-23 11:10:00,56.91,56.96,56.86,56.86,9700.0,49.6728,49.7165,49.6292,49.6292,9700.0
2014-06-23 11:15:00,56.84,56.85,56.71,56.84,16000.0,49.6117,49.6205,49.4983,49.6117,16000.0
2014-06-23 11:20:00,56.84,56.96,56.83,56.93,30000.0,49.6117,49.7165,49.603,49.6903,30000.0
2014-06-23 11:25:00,56.96,56.97,56.93,56.96,9100.0,49.7165,49.7252,49.6903,49.7165,9100.0
2014-06-23 11:30:00,56.95,57.02,56.95,57.02,9700.0,49.7077,49.7688,49.7077,49.7688,9700.0
2014-06-23 11:35:00,57.01,57.01,56.93,56.96,4100.0,49.7601,49.7601,49.6903,49.7165,4100.0
2014-06-23 11:40:00,56.96,57.17,56.92,57.11,36000.0,49.7165,49.8998,49.6816,49.8474,36000.0
2014-06-23 11:45:00,57.11,57.11,57.0,57.02,5100.0,49.8474,49.8474,49.7514,49.7688,5100.0
2014-06-23 11:50:00,57.0,57.04,56.97,56.99,8900.0,49.7514,49.7863,49.7252,49.7427,8900.0
2014-06-23 11:55:00,56.97,57.01,56.86,56.89,13600.0,49.7252,49.7601,49.6292,49.6554,13600.0
2014-06-23 12:00:00,56.87,56.88,56.75,56.77,12400.0,49.6379,49.6466,49.5332,49.5506,12400.0
2014-06-23 12:05:00,56.76,56.78,56.71,56.72,7300.0,49.5419,49.5594,49.4983,49.507,7300.0
2014-06-23 12:10:00,56.72,56.73,56.68,56.68,8900.0,49.507,49.5157,49.4721,49.4721,8900.0
2014-06-23 12:15:00,56.67,56.88,56.65,56.88,42200.0,49.4634,49.6466,49.4459,49.6466,42200.0
2014-06-23 12:20:00,56.89,56.95,56.77,56.91,55400.0,49.6554,49.7077,49.5506,49.6728,55400.0
2014-06-23 12:25:00,56.89,56.9,56.81,56.82,4500.0,49.6554,49.6641,49.5855,49.5943,4500.0
2014-06-23 12:30:00,56.82,56.84,56.81,56.83,4900.0,49.5943,49.6117,49.5855,49.603,4900.0
2014-06-23 12:35:00,56.81,56.81,56.78,56.81,5000.0,49.5855,49.5855,49.5594,49.5855,5000.0
2014-06-23 12:40:00,56.81,56.92,56.8,56.9,37900.0,49.5855,49.6816,49.5768,49.6641,37900.0
2014-06-23 12:45:00,56.91,57.0,56.89,56.95,9700.0,49.6728,49.7514,49.6554,49.7077,9700.0
2014-06-23 12:50:00,56.95,57.06,56.95,57.04,13700.0,49.7077,49.8038,49.7077,49.7863,13700.0
2014-06-23 12:55:00,57.02,57.08,57.01,57.06,3600.0,49.7688,49.8212,49.7601,49.8038,3600.0
2014-06-23 13:00:00,57.05,57.05,56.95,56.96,5200.0,49.795,49.795,49.7077,49.7165,5200.0
2014-06-23 13:05:00,56.95,57.01,56.91,56.97,8000.0,49.7077,49.7601,49.6728,49.7252,8000.0
2014-06-23 13:10:00,56.96,56.97,56.9,56.93,6600.0,49.7165,49.7252,49.6641,49.6903,6600.0
2014-06-23 13:15:00,56.93,57.02,56.93,56.98,10700.0,49.6903,49.7688,49.6903,49.7339,10700.0
2014-06-23 13:20:00,56.96,57.01,56.94,57.0,7800.0,49.7165,49.7601,49.699,49.7514,7800.0
2014-06-23 13:25:00,57.0,57.01,56.94,56.94,5800.0,49.7514,49.7601,49.699,49.699,5800.0
2014-06-23 13:30:00,56.94,57.0,56.91,57.0,14200.0,49.699,49.7514,49.6728,49.7514,14200.0
2014-06-23 13:35:00,57.0,57.17,56.99,57.07,19200.0,49.7514,49.8998,49.7427,49.8125,19200.0
2014-06-23 13:40:00,57.07,57.15,57.04,57.08,9900.0,49.8125,49.8823,49.7863,49.8212,9900.0
2014-06-23 13:45:00,57.08,57.08,57.0,57.0,5900.0,49.8212,49.8212,49.7514,49.7514,5900.0
2014-06-23 13:50:00,57.01,57.05,56.99,57.0,13000.0,49.7601,49.795,49.7427,49.7514,13000.0
2014-06-23 13:55:00,57.0,57.05,56.98,57.05,9300.0,49.7514,49.795,49.7339,49.795,9300.0
2014-06-23 14:00:00,57.04,57.04,57.01,57.02,5500.0,49.7863,49.7863,49.7601,49.7688,5500.0
2014-06-23 14:05:00,57.02,57.02,56.98,56.98,4900.0,49.7688,49.7688,49.7339,49.7339,4900.0
2014-06-23 14:10:00,56.98,57.06,56.98,57.0,8400.0,49.7339,49.8038,49.7339,49.7514,8400.0
2014-06-23 14:15:00,57.01,57.06,57.01,57.02,8200.0,49.7601,49.8038,49.7601,49.7688,8200.0
2014-06-23 14:20:00,57.01,57.02,56.99,57.02,28600.0,49.7601,49.7688,49.7427,49.7688,28600.0
2014-06-23 14:25:00,57.03,57.03,56.99,57.02,9300.0,49.7776,49.7776,49.7427,49.7688,9300.0
2014-06-23 14:30:00,57.02,57.06,57.0,57.01,13500.0,49.7688,49.8038,49.7514,49.7601,13500.0
2014-06-23 14:35:00,57.01,57.08,57.0,57.04,9100.0,49.7601,49.8212,49.7514,49.7863,9100.0
2014-06-23 14:40:00,57.04,57.04,56.99,57.0,21400.0,49.7863,49.7863,49.7427,49.7514,21400.0
2014-06-23 14:45:00,57.0,57.2,57.0,57.08,25700.0,49.7514,49.926,49.7514,49.8212,25700.0
2014-06-23 14:50:00,57.09,57.09,57.02,57.02,8000.0,49.8299,49.8299,49.7688,49.7688,8000.0
2014-06-23 14:55:00,57.03,57.03,56.95,56.97,17200.0,49.7776,49.7776,49.7077,49.7252,17200.0
2014-06-23 15:00:00,56.96,56.97,56.9,56.91,20300.0,49.7165,49.7252,49.6641,49.6728,20300.0
2014-06-23 15:05:00,56.9,57.0,56.9,56.97,9700.0,49.6641,49.7514,49.6641,49.7252,9700.0
2014-06-23 15:10:00,56.96,56.96,56.88,56.92,9200.0,49.7165,49.7165,49.6466,49.6816,9200.0
2014-06-23 15:15:00,56.92,56.92,56.88,56.9,9400.0,49.6816,49.6816,49.6466,49.6641,9400.0
2014-06-23 15:20:00,56.91,56.92,56.88,56.88,12000.0,49.6728,49.6816,49.6466,49.6466,12000.0
2014-06-23 15:25:00,56.89,56.89,56.85,56.86,12000.0,49.6554,49.6554,49.6205,49.6292,12000.0
2014-06-23 15:30:00,56.86,56.86,56.83,56.84,27000.0,49.6292,49.6292,49.603,49.6117,27000.0
2014-06-23 15:35:00,56.83,56.85,56.8,56.8,41700.0,49.603,49.6205,49.5768,49.5768,41700.0
2014-06-23 15:40:00,56.81,56.81,56.74,56.75,28900.0,49.5855,49.5855,49.5244,49.5332,28900.0
2014-06-23 15:45:00,56.75,56.8,56.75,56.77,41400.0,49.5332,49.5768,49.5332,49.5506,41400.0
2014-06-23 15:50:00,56.76,56.82,56.72,56.81,63300.0,49.5419,49.5943,49.507,49.5855,63300.0
2014-06-23 15:55:00,56.81,56.92,56.81,56.88,58800.0,49.5855,49.6816,49.5855,49.6466,58800.0
2014-06-24 09:30:00,55.91,56.75,55.87,56.7,98700.0,48.8,49.5332,48.7651,49.4895,98700.0
2014-06-24 09:35:00,56.7,57.01,56.64,56.83,76900.0,49.4895,49.7601,49.4372,49.603,76900.0
2014-06-24 09:40:00,56.86,56.95,56.63,56.67,96100.0,49.6292,49.7077,49.4284,49.4634,96100.0
2014-06-24 09:45:00,56.65,56.82,56.61,56.71,46000.0,49.4459,49.5943,49.411,49.4983,46000.0
2014-06-24 09:50:00,56.71,56.77,56.53,56.6,81200.0,49.4983,49.5506,49.3412,49.4023,81200.0
2014-06-24 09:55:00,56.66,56.98,56.54,56.54,53600.0,49.4546,49.7339,49.3499,49.3499,53600.0
2014-06-24 10:00:00,56.58,56.62,56.37,56.4,32200.0,49.3848,49.4197,49.2015,49.2277,32200.0
2014-06-24 10:05:00,56.37,56.58,56.37,56.58,22300.0,49.2015,49.3848,49.2015,49.3848,22300.0
2014-06-24 10:10:00,56.58,56.96,56.52,56.83,36800.0,49.3848,49.7165,49.3324,49.603,36800.0
2014-06-24 10:15:00,56.82,56.92,56.78,56.92,27500.0,49.5943,49.6816,49.5594,49.6816,27500.0
2014-06-24 10:20:00,56.9,56.92,56.81,56.82,21200.0,49.6641,49.6816,49.5855,49.5943,21200.0
2014-06-24 10:25:00,56.85,56.93,56.77,56.8,31800.0,49.6205,49.6903,49.5506,49.5768,31800.0
2014-06-24 10:30:00,56.8,56.9,56.79,56.9,13200.0,49.5768,49.6641,49.5681,49.6641,13200.0
2014-06-24 10:35:00,56.9,56.98,56.88,56.97,30300.0,49.6641,49.7339,49.6466,49.7252,30300.0
2014-06-24 10:40:00,57.0,57.01,56.9,56.95,10700.0,49.7514,49.7601,49.6641,49.7077,10700.0
2014-06-24 10:45:00,56.95,56.97,56.86,56.9,72600.0,49.7077,49.7252,49.6292,49.6641,72600.0
2014-06-24 10:50:00,56.95,57.01,56.9,57.0,10200.0,49.7077,49.7601,49.6641,49.7514,10200.0
2014-06-24 10:55:00,57.0,57.14,56.96,57.04,18200.0,49.7514,49.8736,49.7165,49.7863,18200.0
2014-06-24 11:00:00,57.02,57.12,56.97,57.01,18200.0,49.7688,49.8561,49.7252,49.7601,18200.0
2014-06-24 11:05:00,57.01,57.04,56.93,57.0,64700.0,49.7601,49.7863,49.6903,49.7514,64700.0
2014-06-24 11:10:00,57.0,57.02,56.92,56.99,59700.0,49.7514,49.7688,49.6816,49.7427,59700.0
2014-06-24 11:15:00,57.0,57.0,56.91,57.0,33600.0,49.7514,49.7514,49.6728,49.7514,33600.0
2014-06-24 11:20:00,57.0,57.21,56.98,57.1,39400.0,49.7514,49.9347,49.7339,49.8387,39400.0
2014-06-24 11:25:00,57.08,57.08,57.02,57.04,29200.0,49.8212,49.8212,49.7688,49.7863,29200.0
2014-06-24 11:30:00,57.01,57.05,56.99,57.05,6800.0,49.7601,49.795,49.7427,49.795,6800.0
2014-06-24 11:35:00,57.05,57.19,57.05,57.08,21600.0,49.795,49.9172,49.795,49.8212,21600.0
2014-06-24 11:40:00,57.07,57.22,57.07,57.17,43100.0,49.8125,49.9434,49.8125,49.8998,43100.0
2014-06-24 11:45:00,57.16,57.27,57.14,57.16,31100.0,49.891,49.9871,49.8736,49.891,31100.0
2014-06-24 11:50:00,57.15,57.37,57.15,57.35,32200.0,49.8823,50.0743,49.8823,50.0569,32200.0
2014-06-24 11:55:00,57.35,57.37,57.28,57.29,6900.0,50.0569,50.0743,49.9958,50.0045,6900.0
2014-06-24 12:00:00,57.3,57.38,57.17,57.18,14300.0,50.0132,50.0831,49.8998,49.9085,14300.0
2014-06-24 12:05:00,57.17,57.17,57.09,57.11,2500.0,49.8998,49.8998,49.8299,49.8474,2500.0
2014-06-24 12:10:00,57.06,57.06,57.02,57.05,5700.0,49.8038,49.8038,49.7688,49.795,5700.0
2014-06-24 12:15:00,57.05,57.16,57.05,57.14,11000.0,49.795,49.891,49.795,49.8736,11000.0
2014-06-24 12:20:00,57.15,57.15,57.11,57.11,3900.0,49.8823,49.8823,49.8474,49.8474,3900.0
2014-06-24 12:25:00,57.11,57.13,57.06,57.07,8900.0,49.8474,49.8649,49.8038,49.8125,8900.0
2014-06-24 12:30:00,57.1,57.13,57.1,57.12,1700.0,49.8387,49.8649,49.8387,49.8561,1700.0
2014-06-24 12:35:00,57.11,57.15,57.1,57.11,8300.0,49.8474,49.8823,49.8387,49.8474,8300.0
2014-06-24 12:40:00,57.11,57.11,57.06,57.08,3700.0,49.8474,49.8474,49.8038,49.8212,3700.0
2014-06-24 12:45:00,57.11,57.15,57.06,57.11,5100.0,49.8474,49.8823,49.8038,49.8474,5100.0
2014-06-24 12:50:00,57.1,57.1,57.03,57.05,7100.0,49.8387,49.8387,49.7776,49.795,7100.0
2014-06-24 12:55:00,57.06,57.06,56.97,56.99,31100.0,49.8038,49.8038,49.7252,49.7427,31100.0
2014-06-24 13:00:00,56.99,56.99,56.92,56.94,13000.0,49.7427,49.7427,49.6816,49.699,13000.0
2014-06-24 13:05:00,56.92,56.94,56.88,56.88,13200.0,49.6816,49.699,49.6466,49.6466,13200.0
2014-06-24 13:10:00,56.9,56.91,56.8,56.82,23900.0,49.6641,49.6728,49.5768,49.5943,23900.0
2014-06-24 13:15:00,56.8,56.85,56.8,56.85,15300.0,49.5768,49.6205,49.5768,49.6205,15300.0
2014-06-24 13:20:00,56.85,56.95,56.85,56.91,13300.0,49.6205,49.7077,49.6205,49.6728,13300.0
2014-06-24 13:25:00,56.88,57.05,56.87,57.0,18700.0,49.6466,49.795,49.6379,49.7514,18700.0
2014-06-24 13:30:00,57.0,57.0,56.91,56.97,4900.0,49.7514,49.7514,49.6728,49.7252,4900.0
2014-06-24 13:35:00,56.97,56.98,56.88,56.9,5700.0,49.7252,49.7339,49.6466,49.6641,5700.0
2014-06-24 13:40:00,56.9,56.98,56.89,56.97,7800.0,49.6641,49.7339,49.6554,49.7252,7800.0
2014-06-24 13:45:00,56.93,56.93,56.88,56.9,10500.0,49.6903,49.6903,49.6466,49.6641,10500.0
2014-06-24 13:50:00,56.91,56.95,56.89,56.93,6500.0,49.6728,49.7077,49.6554,49.6903,6500.0
2014-06-24 13:55:00,56.93,56.96,56.9,56.91,8300.0,49.6903,49.7165,49.6641,49.6728,8300.0
2014-06-24 14:00:00,56.89,57.06,56.89,57.03,9700.0,49.6554,49.8038,49.6554,49.7776,9700.0
2014-06-24 14:05:00,57.0,57.0,56.9,56.94,4600.0,49.7514,49.7514,49.6641,49.699,4600.0
2014-06-24 14:10:00,56.97,56.98,56.94,56.96,13200.0,49.7252,49.7339,49.699,49.7165,13200.0
2014-06-24 14:15:00,56.96,56.96,56.85,56.92,24900.0,49.7165,49.7165,49.6205,49.6816,24900.0
2014-06-24 14:20:00,56.91,56.92,56.84,56.85,10200.0,49.6728,49.6816,49.6117,49.6205,10200.0
2014-06-24 14:25:00,56.85,56.85,56.78,56.82,20700.0,49.6205,49.6205,49.5594,49.5943,20700.0
2014-06-24 14:30:00,56.82,56.82,56.75,56.75,19400.0,49.5943,49.5943,49.5332,49.5332,19400.0
2014-06-24 14:35:00,56.77,56.81,56.76,56.77,7400.0,49.5506,49.5855,49.5419,49.5506,7400.0
2014-06-24 14:40:00,56.78,56.84,56.77,56.81,5400.0,49.5594,49.6117,49.5506,49.5855,5400.0
2014-06-24 14:45:00,56.8,56.82,56.75,56.75,9600.0,49.5768,49.5943,49.5332,49.5332,9600.0
2014-06-24 14:50:00,56.75,56.77,56.7,56.77,6100.0,49.5332,49.5506,49.4895,49.5506,6100.0
2014-06-24 14:55:00,56.76,56.8,56.75,56.77,9400.0,49.5419,49.5768,49.5332,49.5506,9400.0
2014-06-24 15:00:00,56.76,56.76,56.51,56.52,20500.0,49.5419,49.5419,49.3237,49.3324,20500.0
2014-06-24 15:05:00,56.51,56.52,56.36,56.36,20600.0,49.3237,49.3324,49.1928,49.1928,20600.0
2014-06-24 15:10:00,56.37,56.37,56.25,56.3,17600.0,49.2015,49.2015,49.0968,49.1404,17600.0
2014-06-24 15:15:00,56.3,56.38,56.23,56.23,16900.0,49.1404,49.2102,49.0793,49.0793,16900.0
2014-06-24 15:20:00,56.23,56.32,56.19,56.28,32000.0,49.0793,49.1579,49.0444,49.1229,32000.0
2014-06-24 15:25:00,56.28,56.39,56.24,56.32,23400.0,49.1229,49.219,49.088,49.1579,23400.0
2014-06-24 15:30:00,56.31,56.34,56.25,56.26,29700.0,49.1491,49.1753,49.0968,49.1055,29700.0
2014-06-24 15:35:00,56.27,56.29,56.12,56.13,36300.0,49.1142,49.1317,48.9833,48.992,36300.0
2014-06-24 15:40:00,56.13,56.18,56.1,56.16,38500.0,48.992,49.0357,48.9658,49.0182,38500.0
2014-06-24 15:45:00,56.15,56.29,56.15,56.28,23600.0,49.0095,49.1317,49.0095,49.1229,23600.0
2014-06-24 15:50:00,56.27,56.31,56.19,56.25,41700.0,49.1142,49.1491,49.0444,49.0968,41700.0
2014-06-24 15:55:00,56.24,56.28,56.14,56.16,88000.0,49.088,49.1229,49.0008,49.0182,88000.0
2014-06-25 09:30:00,55.77,55.98,55.76,55.91,44800.0,48.6778,48.8611,48.6691,48.8,44800.0
2014-06-25 09:35:00,55.94,56.09,55.77,55.93,41200.0,48.8262,48.9571,48.6778,48.8175,41200.0
2014-06-25 09:40:00,55.95,56.0,55.86,56.0,34800.0,48.8349,48.8786,48.7564,48.8786,34800.0
2014-06-25 09:45:00,56.04,56.2,56.01,56.17,15000.0,48.9135,49.0531,48.8873,49.0269,15000.0
2014-06-25 09:50:00,56.16,56.21,56.15,56.18,7400.0,49.0182,49.0618,49.0095,49.0357,7400.0
2014-06-25 09:55:00,56.15,56.18,56.08,56.08,9900.0,49.0095,49.0357,48.9484,48.9484,9900.0
2014-06-25 10:00:00,56.07,56.18,56.03,56.18,17200.0,48.9397,49.0357,48.9047,49.0357,17200.0
2014-06-25 10:05:00,56.15,56.28,56.07,56.26,11500.0,49.0095,49.1229,48.9397,49.1055,11500.0
2014-06-25 10:10:00,56.28,56.58,56.28,56.58,6400.0,49.1229,49.3848,49.1229,49.3848,6400.0
2014-06-25 10:15:00,56.57,56.57,56.37,56.39,17800.0,49.3761,49.3761,49.2015,49.219,17800.0
2014-06-25 10:20:00,56.4,56.41,56.26,56.26,17700.0,49.2277,49.2364,49.1055,49.1055,17700.0
2014-06-25 10:25:00,56.25,56.32,56.24,56.3,6500.0,49.0968,49.1579,49.088,49.1404,6500.0
2014-06-25 10:30:00,56.29,56.36,56.29,56.32,11000.0,49.1317,49.1928,49.1317,49.1579,11000.0
2014-06-25 10:35:00,56.31,56.33,56.28,56.3,7000.0,49.1491,49.1666,49.1229,49.1404,7000.0
2014-06-25 10:40:00,56.28,56.33,56.28,56.32,7600.0,49.1229,49.1666,49.1229,49.1579,7600.0
2014-06-25 10:45:00,56.34,56.34,56.28,56.3,6500.0,49.1753,49.1753,49.1229,49.1404,6500.0
2014-06-25 10:50:00,56.3,56.33,56.29,56.3,5000.0,49.1404,49.1666,49.1317,49.1404,5000.0
2014-06-25 10:55:00,56.29,56.31,56.27,56.29,12600.0,49.1317,49.1491,49.1142,49.1317,12600.0
2014-06-25 11:00:00,56.28,56.45,56.26,56.35,19200.0,49.1229,49.2713,49.1055,49.184,19200.0
2014-06-25 11:05:00,56.34,56.35,56.26,56.35,6500.0,49.1753,49.184,49.1055,49.184,6500.0
2014-06-25 11:10:00,56.35,56.44,56.34,56.43,11600.0,49.184,49.2626,49.1753,49.2539,11600.0
2014-06-25 11:15:00,56.41,56.41,56.29,56.29,5100.0,49.2364,49.2364,49.1317,49.1317,5100.0
2014-06-25 11:20:00,56.29,56.35,56.27,56.33,6200.0,49.1317,49.184,49.1142,49.1666,6200.0
2014-06-25 11:25:00,56.35,56.41,56.31,56.33,16900.0,49.184,49.2364,49.1491,49.1666,16900.0
2014-06-25 11:30:00,56.35,56.42,56.34,56.42,2500.0,49.184,49.2451,49.1753,49.2451,2500.0
2014-06-25 11:35:00,56.42,56.5,56.35,56.36,11100.0,49.2451,49.315,49.184,49.1928,11100.0
2014-06-25 11:40:00,56.36,56.49,56.36,56.48,7200.0,49.1928,49.3062,49.1928,49.2975,7200.0
2014-06-25 11:45:00,56.48,56.5,56.42,56.43,5500.0,49.2975,49.315,49.2451,49.2539,5500.0
2014-06-25 11:50:00,56.43,56.5,56.37,56.49,9000.0,49.2539,49.315,49.2015,49.3062,9000.0
2014-06-25 11:55:00,56.5,56.5,56.46,56.49,2500.0,49.315,49.315,49.2801,49.3062,2500.0
2014-06-25 12:00:00,56.49,56.5,56.46,56.49,7800.0,49.3062,49.315,49.2801,49.3062,7800.0
2014-06-25 12:05:00,56.47,56.47,56.41,56.43,3300.0,49.2888,49.2888,49.2364,49.2539,3300.0
2014-06-25 12:10:00,56.44,56.44,56.42,56.42,2400.0,49.2626,49.2626,49.2451,49.2451,2400.0
2014-06-25 12:15:00,56.42,56.54,56.41,56.5,14000.0,49.2451,49.3499,49.2364,49.315,14000.0
2014-06-25 12:20:00,56.52,56.52,56.5,56.5,900.0,49.3324,49.3324,49.315,49.315,900.0
2014-06-25 12:25:00,56.5,56.54,56.43,56.54,6700.0,49.315,49.3499,49.2539,49.3499,6700.0
2014-06-25 12:30:00,56.52,56.52,56.49,56.5,3100.0,49.3324,49.3324,49.3062,49.315,3100.0
2014-06-25 12:35:00,56.5,56.52,56.47,56.51,47100.0,49.315,49.3324,49.2888,49.3237,47100.0
2014-06-25 12:40:00,56.51,56.52,56.48,56.5,12100.0,49.3237,49.3324,49.2975,49.315,12100.0
2014-06-25 12:45:00,56.5,56.5,56.44,56.45,1800.0,49.315,49.315,49.2626,49.2713,1800.0
2014-06-25 12:50:00,56.45,56.45,56.42,56.43,2900.0,49.2713,49.2713,49.2451,49.2539,2900.0
2014-06-25 12:55:00,56.43,56.43,56.34,56.34,3200.0,49.2539,49.2539,49.1753,49.1753,3200.0
2014-06-25 13:00:00,56.35,56.42,56.34,56.42,6000.0,49.184,49.2451,49.1753,49.2451,6000.0
2014-06-25 13:05:00,56.41,56.41,56.36,56.38,4500.0,49.2364,49.2364,49.1928,49.2102,4500.0
2014-06-25 13:10:00,56.36,56.36,56.32,56.32,2500.0,49.1928,49.1928,49.1579,49.1579,2500.0
2014-06-25 13:15:00,56.31,56.34,56.28,56.34,8200.0,49.1491,49.1753,49.1229,49.1753,8200.0
2014-06-25 13:20:00,56.34,56.36,56.33,56.36,5900.0,49.1753,49.1928,49.1666,49.1928,5900.0
2014-06-25 13:25:00,56.36,56.38,56.36,56.37,4400.0,49.1928,49.2102,49.1928,49.2015,4400.0
2014-06-25 13:30:00,56.39,56.4,56.36,56.37,4200.0,49.219,49.2277,49.1928,49.2015,4200.0
2014-06-25 13:35:00,56.36,56.36,56.31,56.32,4500.0,49.1928,49.1928,49.1491,49.1579,4500.0
2014-06-25 13:40:00,56.32,56.32,56.25,56.25,7200.0,49.1579,49.1579,49.0968,49.0968,7200.0
2014-06-25 13:45:00,56.24,56.25,56.18,56.18,9800.0,49.088,49.0968,49.0357,49.0357,9800.0
2014-06-25 13:50:00,56.18,56.25,56.18,56.23,8900.0,49.0357,49.0968,49.0357,49.0793,8900.0
2014-06-25 13:55:00,56.23,56.3,56.2,56.3,11400.0,49.0793,49.1404,49.0531,49.1404,11400.0
2014-06-25 14:00:00,56.31,56.31,56.24,56.28,9900.0,49.1491,49.1491,49.088,49.1229,9900.0
2014-06-25 14:05:00,56.27,56.27,56.18,56.18,17900.0,49.1142,49.1142,49.0357,49.0357,17900.0
2014-06-25 14:10:00,56.18,56.21,56.17,56.18,55500.0,49.0357,49.0618,49.0269,49.0357,55500.0
2014-06-25 14:15:00,56.18,56.19,56.09,56.17,40600.0,49.0357,49.0444,48.9571,49.0269,40600.0
2014-06-25 14:20:00,56.17,56.23,56.17,56.19,11500.0,49.0269,49.0793,49.0269,49.0444,11500.0
2014-06-25 14:25:00,56.19,56.19,56.16,56.16,8800.0,49.0444,49.0444,49.0182,49.0182,8800.0
2014-06-25 14:30:00,56.17,56.21,56.16,56.21,13700.0,49.0269,49.0618,49.0182,49.0618,13700.0
2014-06-25 14:35:00,56.22,56.23,56.18,56.19,32000.0,49.0706,49.0793,49.0357,49.0444,32000.0
2014-06-25 14:40:00,56.18,56.19,56.13,56.13,6100.0,49.0357,49.0444,48.992,48.992,6100.0
2014-06-25 14:45:00,56.13,56.13,56.09,56.12,13300.0,48.992,48.992,48.9571,48.9833,13300.0
2014-06-25 14:50:00,56.11,56.18,56.11,56.15,7100.0,48.9746,49.0357,48.9746,49.0095,7100.0
2014-06-25 14:55:00,56.14,56.14,56.08,56.09,8800.0,49.0008,49.0008,48.9484,48.9571,8800.0
2014-06-25 15:00:00,56.09,56.09,56.05,56.05,7400.0,48.9571,48.9571,48.9222,48.9222,7400.0
2014-06-25 15:05:00,56.06,56.08,56.05,56.05,10900.0,48.9309,48.9484,48.9222,48.9222,10900.0
2014-06-25 15:10:00,56.05,56.09,56.03,56.05,11900.0,48.9222,48.9571,48.9047,48.9222,11900.0
2014-06-25 15:15:00,56.05,56.07,56.05,56.06,6900.0,48.9222,48.9397,48.9222,48.9309,6900.0
2014-06-25 15:20:00,56.05,56.1,56.03,56.1,15500.0,48.9222,48.9658,48.9047,48.9658,15500.0
2014-06-25 15:25:00,56.1,56.11,56.06,56.06,12500.0,48.9658,48.9746,48.9309,48.9309,12500.0
2014-06-25 15:30:00,56.07,56.09,56.05,56.09,11500.0,48.9397,48.9571,48.9222,48.9571,11500.0
2014-06-25 15:35:00,56.1,56.16,56.08,56.16,19600.0,48.9658,49.0182,48.9484,49.0182,19600.0
2014-06-25 15:40:00,56.17,56.2,56.15,56.16,20900.0,49.0269,49.0531,49.0095,49.0182,20900.0
2014-06-25 15:45:00,56.16,56.18,56.14,56.15,23600.0,49.0182,49.0357,49.0008,49.0095,23600.0
2014-06-25 15:50:00,56.15,56.16,56.05,56.08,36100.0,49.0095,49.0182,48.9222,48.9484,36100.0
2014-06-25 15:55:00,56.08,56.15,56.05,56.08,56500.0,48.9484,49.0095,48.9222,48.9484,56500.0
2014-06-26 09:30:00,56.22,56.5,56.21,56.5,36000.0,49.0706,49.315,49.0618,49.315,36000.0
2014-06-26 09:35:00,56.54,56.6,56.39,56.39,17300.0,49.3499,49.4023,49.219,49.219,17300.0
2014-06-26 09:40:00,56.39,56.43,56.2,56.24,9100.0,49.219,49.2539,49.0531,49.088,9100.0
2014-06-26 09:45:00,56.2,56.2,55.95,56.0,48300.0,49.0531,49.0531,48.8349,48.8786,48300.0
2014-06-26 09:50:00,56.0,56.09,55.88,56.09,15100.0,48.8786,48.9571,48.7738,48.9571,15100.0
2014-06-26 09:55:00,56.06,56.18,56.0,56.18,5600.0,48.9309,49.0357,48.8786,49.0357,5600.0
2014-06-26 10:00:00,56.17,56.25,56.13,56.13,21200.0,49.0269,49.0968,48.992,48.992,21200.0
2014-06-26 10:05:00,56.13,56.16,56.09,56.13,8000.0,48.992,49.0182,48.9571,48.992,8000.0
2014-06-26 10:10:00,56.14,56.24,56.13,56.16,8000.0,49.0008,49.088,48.992,49.0182,8000.0
2014-06-26 10:15:00,56.13,56.17,56.11,56.14,5700.0,48.992,49.0269,48.9746,49.0008,5700.0
2014-06-26 10:20:00,56.17,56.21,56.11,56.11,21200.0,49.0269,49.0618,48.9746,48.9746,21200.0
2014-06-26 10:25:00,56.11,56.16,56.09,56.16,4000.0,48.9746,49.0182,48.9571,49.0182,4000.0
2014-06-26 10:30:00,56.14,56.18,56.12,56.12,6500.0,49.0008,49.0357,48.9833,48.9833,6500.0
2014-06-26 10:35:00,56.11,56.16,56.11,56.12,4300.0,48.9746,49.0182,48.9746,48.9833,4300.0
2014-06-26 10:40:00,56.13,56.18,56.1,56.12,13400.0,48.992,49.0357,48.9658,48.9833,13400.0
2014-06-26 10:45:00,56.12,56.17,56.11,56.16,21900.0,48.9833,49.0269,48.9746,49.0182,21900.0
2014-06-26 10:50:00,56.16,56.18,56.12,56.12,15100.0,49.0182,49.0357,48.9833,48.9833,15100.0
2014-06-26 10:55:00,56.05,56.09,56.01,56.03,5500.0,48.9222,48.9571,48.8873,48.9047,5500.0
2014-06-26 11:00:00,56.03,56.12,56.02,56.08,7300.0,48.9047,48.9833,48.896,48.9484,7300.0
2014-06-26 11:05:00,56.08,56.12,56.01,56.02,5000.0,48.9484,48.9833,48.8873,48.896,5000.0
2014-06-26 11:10:00,56.02,56.02,55.99,56.01,5500.0,48.896,48.896,48.8698,48.8873,5500.0
2014-06-26 11:15:00,56.0,56.02,55.96,55.99,46200.0,48.8786,48.896,48.8436,48.8698,46200.0
2014-06-26 11:20:00,55.99,56.1,55.98,56.1,15800.0,48.8698,48.9658,48.8611,48.9658,15800.0
2014-06-26 11:25:00,56.11,56.11,56.06,56.09,9300.0,48.9746,48.9746,48.9309,48.9571,9300.0
2014-06-26 11:30:00,56.1,56.11,56.04,56.06,5200.0,48.9658,48.9746,48.9135,48.9309,5200.0
2014-06-26 11:35:00,56.06,56.15,56.06,56.14,5500.0,48.9309,49.0095,48.9309,49.0008,5500.0
2014-06-26 11:40:00,56.14,56.14,56.1,56.14,3100.0,49.0008,49.0008,48.9658,49.0008,3100.0
2014-06-26 11:45:00,56.14,56.22,56.1,56.22,8300.0,49.0008,49.0706,48.9658,49.0706,8300.0
2014-06-26 11:50:00,56.22,56.32,56.17,56.32,21600.0,49.0706,49.1579,49.0269,49.1579,21600.0
2014-06-26 11:55:00,56.32,56.37,56.31,56.37,4000.0,49.1579,49.2015,49.1491,49.2015,4000.0
2014-06-26 12:00:00,56.36,56.41,56.36,56.39,4600.0,49.1928,49.2364,49.1928,49.219,4600.0
2014-06-26 12:05:00,56.41,56.43,56.33,56.35,4700.0,49.2364,49.2539,49.1666,49.184,4700.0
2014-06-26 12:10:00,56.38,56.43,56.34,56.43,5900.0,49.2102,49.2539,49.1753,49.2539,5900.0
2014-06-26 12:15:00,56.42,56.42,56.33,56.39,9600.0,49.2451,49.2451,49.1666,49.219,9600.0
2014-06-26 12:20:00,56.4,56.41,56.35,56.37,6300.0,49.2277,49.2364,49.184,49.2015,6300.0
2014-06-26 12:25:00,56.37,56.39,56.31,56.34,4300.0,49.2015,49.219,49.1491,49.1753,4300.0
2014-06-26 12:30:00,56.35,56.35,56.28,56.3,3700.0,49.184,49.184,49.1229,49.1404,3700.0
2014-06-26 12:35:00,56.3,56.3,56.26,56.28,29000.0,49.1404,49.1404,49.1055,49.1229,29000.0
2014-06-26 12:40:00,56.27,56.27,56.25,56.25,1500.0,49.1142,49.1142,49.0968,49.0968,1500.0
2014-06-26 12:45:00,56.26,56.28,56.24,56.25,2300.0,49.1055,49.1229,49.088,49.0968,2300.0
2014-06-26 12:50:00,56.28,56.29,56.27,56.28,1200.0,49.1229,49.1317,49.1142,49.1229,1200.0
2014-06-26 12:55:00,56.3,56.3,56.25,56.27,3900.0,49.1404,49.1404,49.0968,49.1142,3900.0
2014-06-26 13:00:00,56.28,56.32,56.27,56.32,1800.0,49.1229,49.1579,49.1142,49.1579,1800.0
2014-06-26 13:05:00,56.31,56.32,56.26,56.28,7300.0,49.1491,49.1579,49.1055,49.1229,7300.0
2014-06-26 13:10:00,56.27,56.27,56.2,56.22,5000.0,49.1142,49.1142,49.0531,49.0706,5000.0
2014-06-26 13:15:00,56.21,56.22,56.17,56.22,4600.0,49.0618,49.0706,49.0269,49.0706,4600.0
2014-06-26 13:20:00,56.2,56.29,56.2,56.28,4000.0,49.0531,49.1317,49.0531,49.1229,4000.0
2014-06-26 13:25:00,56.28,56.31,56.27,56.29,4900.0,49.1229,49.1491,49.1142,49.1317,4900.0
2014-06-26 13:30:00,56.3,56.37,56.3,56.36,3400.0,49.1404,49.2015,49.1404,49.1928,3400.0
2014-06-26 13:35:00,56.36,56.54,56.36,56.54,9300.0,49.1928,49.3499,49.1928,49.3499,9300.0
2014-06-26 13:40:00,56.55,56.63,56.52,56.52,13900.0,49.3586,49.4284,49.3324,49.3324,13900.0
2014-06-26 13:45:00,56.48,56.51,56.42,56.45,2900.0,49.2975,49.3237,49.2451,49.2713,2900.0
2014-06-26 13:50:00,56.43,56.45,56.43,56.44,2500.0,49.2539,49.2713,49.2539,49.2626,2500.0
2014-06-26 13:55:00,56.43,56.44,56.39,56.39,3700.0,49.2539,49.2626,49.219,49.219,3700.0
2014-06-26 14:00:00,56.4,56.42,56.4,56.41,2500.0,49.2277,49.2451,49.2277,49.2364,2500.0
2014-06-26 14:05:00,56.4,56.45,56.37,56.39,15400.0,49.2277,49.2713,49.2015,49.219,15400.0
2014-06-26 14:10:00,56.4,56.4,56.33,56.34,4400.0,49.2277,49.2277,49.1666,49.1753,4400.0
2014-06-26 14:15:00,56.33,56.35,56.32,56.33,3900.0,49.1666,49.184,49.1579,49.1666,3900.0
2014-06-26 14:20:00,56.33,56.33,56.2,56.21,21300.0,49.1666,49.1666,49.0531,49.0618,21300.0
2014-06-26 14:25:00,56.22,56.24,56.18,56.22,14400.0,49.0706,49.088,49.0357,49.0706,14400.0
2014-06-26 14:30:00,56.23,56.24,56.16,56.16,8900.0,49.0793,49.088,49.0182,49.0182,8900.0
2014-06-26 14:35:00,56.16,56.17,56.15,56.17,21900.0,49.0182,49.0269,49.0095,49.0269,21900.0
2014-06-26 14:40:00,56.17,56.19,56.05,56.05,38100.0,49.0269,49.0444,48.9222,48.9222,38100.0
2014-06-26 14:45:00,56.06,56.08,56.05,56.07,3300.0,48.9309,48.9484,48.9222,48.9397,3300.0
2014-06-26 14:50:00,56.08,56.08,56.04,56.05,8200.0,48.9484,48.9484,48.9135,48.9222,8200.0
2014-06-26 14:55:00,56.06,56.06,56.02,56.06,10800.0,48.9309,48.9309,48.896,48.9309,10800.0
2014-06-26 15:00:00,56.06,56.06,56.05,56.05,7100.0,48.9309,48.9309,48.9222,48.9222,7100.0
2014-06-26 15:05:00,56.05,56.15,56.04,56.14,8000.0,48.9222,49.0095,48.9135,49.0008,8000.0
2014-06-26 15:10:00,56.15,56.19,56.15,56.18,12400.0,49.0095,49.0444,49.0095,49.0357,12400.0
2014-06-26 15:15:00,56.17,56.19,56.15,56.15,11100.0,49.0269,49.0444,49.0095,49.0095,11100.0
2014-06-26 15:20:00,56.15,56.15,56.03,56.05,23700.0,49.0095,49.0095,48.9047,48.9222,23700.0
2014-06-26 15:25:00,56.04,56.05,55.96,55.97,17700.0,48.9135,48.9222,48.8436,48.8524,17700.0
2014-06-26 15:30:00,55.95,56.04,55.93,56.04,26000.0,48.8349,48.9135,48.8175,48.9135,26000.0
2014-06-26 15:35:00,56.04,56.09,56.04,56.05,20900.0,48.9135,48.9571,48.9135,48.9222,20900.0
2014-06-26 15:40:00,56.05,56.06,56.01,56.02,27900.0,48.9222,48.9309,48.8873,48.896,27900.0
2014-06-26 15:45:00,56.01,56.01,55.98,56.0,42100.0,48.8873,48.8873,48.8611,48.8786,42100.0
2014-06-26 15:50:00,56.01,56.01,55.95,55.96,33000.0,48.8873,48.8873,48.8349,48.8436,33000.0
2014-06-26 15:55:00,55.96,56.08,55.96,56.07,99200.0,48.8436,48.9484,48.8436,48.9397,99200.0
2014-06-27 09:30:00,55.95,56.13,55.95,56.1,19200.0,48.8349,48.992,48.8349,48.9658,19200.0
2014-06-27 09:35:00,56.11,56.16,56.03,56.09,9200.0,48.9746,49.0182,48.9047,48.9571,9200.0
2014-06-27 09:40:00,56.11,56.15,56.08,56.08,4100.0,48.9746,49.0095,48.9484,48.9484,4100.0
2014-06-27 09:45:00,56.07,56.08,56.0,56.03,2500.0,48.9397,48.9484,48.8786,48.9047,2500.0
2014-06-27 09:50:00,56.04,56.07,56.04,56.04,4000.0,48.9135,48.9397,48.9135,48.9135,4000.0
2014-06-27 09:55:00,56.04,56.08,55.98,56.08,3800.0,48.9135,48.9484,48.8611,48.9484,3800.0
2014-06-27 10:00:00,56.06,56.07,56.01,56.02,4800.0,48.9309,48.9397,48.8873,48.896,4800.0
2014-06-27 10:05:00,56.07,56.08,56.01,56.04,5500.0,48.9397,48.9484,48.8873,48.9135,5500.0
2014-06-27 10:10:00,56.03,56.13,56.0,56.09,9700.0,48.9047,48.992,48.8786,48.9571,9700.0
2014-06-27 10:15:00,56.08,56.13,56.05,56.07,25600.0,48.9484,48.992,48.9222,48.9397,25600.0
2014-06-27 10:20:00,56.07,56.14,56.02,56.02,21600.0,48.9397,49.0008,48.896,48.896,21600.0
2014-06-27 10:25:00,56.02,56.11,55.99,56.08,13200.0,48.896,48.9746,48.8698,48.9484,13200.0
2014-06-27 10:30:00,56.11,56.12,56.01,56.01,2600.0,48.9746,48.9833,48.8873,48.8873,2600.0
2014-06-27 10:35:00,56.04,56.05,55.92,55.92,5400.0,48.9135,48.9222,48.8087,48.8087,5400.0
2014-06-27 10:40:00,55.91,56.0,55.91,55.96,7300.0,48.8,48.8786,48.8,48.8436,7300.0
2014-06-27 10:45:00,55.94,56.01,55.93,55.93,6600.0,48.8262,48.8873,48.8175,48.8175,6600.0
2014-06-27 10:50:00,55.94,56.0,55.93,55.95,5100.0,48.8262,48.8786,48.8175,48.8349,5100.0
2014-06-27 10:55:00,55.96,56.05,55.96,56.05,3400.0,48.8436,48.9222,48.8436,48.9222,3400.0
2014-06-27 11:00:00,56.08,56.15,56.08,56.15,3200.0,48.9484,49.0095,48.9484,49.0095,3200.0
2014-06-27 11:05:00,56.14,56.23,56.14,56.23,4700.0,49.0008,49.0793,49.0008,49.0793,4700.0
2014-06-27 11:10:00,56.24,56.24,56.14,56.14,4200.0,49.088,49.088,49.0008,49.0008,4200.0
2014-06-27 11:15:00,56.15,56.16,56.07,56.08,4400.0,49.0095,49.0182,48.9397,48.9484,4400.0
2014-06-27 11:20:00,56.09,56.12,56.09,56.11,3100.0,48.9571,48.9833,48.9571,48.9746,3100.0
2014-06-27 11:25:00,56.09,56.16,56.09,56.16,3500.0,48.9571,49.0182,48.9571,49.0182,3500.0
2014-06-27 11:30:00,56.16,56.25,56.13,56.2,3900.0,49.0182,49.0968,48.992,49.0531,3900.0
2014-06-27 11:35:00,56.2,56.28,56.2,56.28,2400.0,49.0531,49.1229,49.0531,49.1229,2400.0
2014-06-27 11:40:00,56.28,56.33,56.24,56.25,5200.0,49.1229,49.1666,49.088,49.0968,5200.0
2014-06-27 11:45:00,56.26,56.26,56.2,56.23,4700.0,49.1055,49.1055,49.0531,49.0793,4700.0
2014-06-27 11:50:00,56.21,56.23,56.19,56.22,4200.0,49.0618,49.0793,49.0444,49.0706,4200.0
2014-06-27 11:55:00,56.23,56.26,56.22,56.24,3800.0,49.0793,49.1055,49.0706,49.088,3800.0
2014-06-27 12:00:00,56.24,56.25,56.18,56.18,4400.0,49.088,49.0968,49.0357,49.0357,4400.0
2014-06-27 12:05:00,56.2,56.23,56.18,56.21,7200.0,49.0531,49.0793,49.0357,49.0618,7200.0
2014-06-27 12:10:00,56.19,56.22,56.11,56.11,7300.0,49.0444,49.0706,48.9746,48.9746,7300.0
2014-06-27 12:15:00,56.1,56.17,56.07,56.16,9200.0,48.9658,49.0269,48.9397,49.0182,9200.0
2014-06-27 12:20:00,56.16,56.2,56.16,56.16,2600.0,49.0182,49.0531,49.0182,49.0182,2600.0
2014-06-27 12:25:00,56.15,56.15,56.07,56.08,1300.0,49.0095,49.0095,48.9397,48.9484,1300.0
2014-06-27 12:30:00,56.06,56.06,56.01,56.04,3400.0,48.9309,48.9309,48.8873,48.9135,3400.0
2014-06-27 12:35:00,56.05,56.05,55.99,55.99,2800.0,48.9222,48.9222,48.8698,48.8698,2800.0
2014-06-27 12:40:00,55.97,56.06,55.97,56.0,4500.0,48.8524,48.9309,48.8524,48.8786,4500.0
2014-06-27 12:45:00,55.96,55.98,55.9,55.92,4900.0,48.8436,48.8611,48.7913,48.8087,4900.0
2014-06-27 12:50:00,55.92,55.93,55.89,55.91,1900.0,48.8087,48.8175,48.7825,48.8,1900.0
2014-06-27 12:55:00,55.91,55.98,55.91,55.94,4000.0,48.8,48.8611,48.8,48.8262,4000.0
2014-06-27 13:00:00,55.93,55.93,55.88,55.88,5500.0,48.8175,48.8175,48.7738,48.7738,5500.0
2014-06-27 13:05:00,55.88,55.88,55.83,55.84,1800.0,48.7738,48.7738,48.7302,48.7389,1800.0
2014-06-27 13:10:00,55.81,55.84,55.79,55.8,5800.0,48.7127,48.7389,48.6953,48.704,5800.0
2014-06-27 13:15:00,55.79,55.79,55.68,55.74,6800.0,48.6953,48.6953,48.5992,48.6516,6800.0
2014-06-27 13:20:00,55.76,55.76,55.7,55.71,3600.0,48.6691,48.6691,48.6167,48.6254,3600.0
2014-06-27 13:25:00,55.7,55.72,55.67,55.72,6000.0,48.6167,48.6342,48.5905,48.6342,6000.0
2014-06-27 13:30:00,55.75,55.81,55.75,55.81,3300.0,48.6603,48.7127,48.6603,48.7127,3300.0
2014-06-27 13:35:00,55.8,55.81,55.77,55.77,5800.0,48.704,48.7127,48.6778,48.6778,5800.0
2014-06-27 13:40:00,55.77,55.83,55.77,55.79,3900.0,48.6778,48.7302,48.6778,48.6953,3900.0
2014-06-27 13:45:00,55.78,55.78,55.7,55.7,5300.0,48.6865,48.6865,48.6167,48.6167,5300.0
2014-06-27 13:50:00,55.71,55.75,55.71,55.72,4400.0,48.6254,48.6603,48.6254,48.6342,4400.0
2014-06-27 13:55:00,55.73,55.76,55.72,55.74,5500.0,48.6429,48.6691,48.6342,48.6516,5500.0
2014-06-27 14:00:00,55.73,55.8,55.72,55.8,4600.0,48.6429,48.704,48.6342,48.704,4600.0
2014-06-27 14:05:00,55.79,55.84,55.77,55.81,7200.0,48.6953,48.7389,48.6778,48.7127,7200.0
2014-06-27 14:10:00,55.8,55.81,55.74,55.76,4600.0,48.704,48.7127,48.6516,48.6691,4600.0
2014-06-27 14:15:00,55.77,55.8,55.76,55.8,9000.0,48.6778,48.704,48.6691,48.704,9000.0
2014-06-27 14:20:00,55.79,55.81,55.79,55.8,5300.0,48.6953,48.7127,48.6953,48.704,5300.0
2014-06-27 14:25:00,55.8,55.81,55.79,55.79,3600.0,48.704,48.7127,48.6953,48.6953,3600.0
2014-06-27 14:30:00,55.79,55.8,55.74,55.75,10800.0,48.6953,48.704,48.6516,48.6603,10800.0
2014-06-27 14:35:00,55.73,55.78,55.73,55.76,15800.0,48.6429,48.6865,48.6429,48.6691,15800.0
2014-06-27 14:40:00,55.75,55.75,55.63,55.67,38900.0,48.6603,48.6603,48.5556,48.5905,38900.0
2014-06-27 14:45:00,55.66,55.71,55.63,55.66,19800.0,48.5818,48.6254,48.5556,48.5818,19800.0
2014-06-27 14:50:00,55.66,55.68,55.64,55.66,11900.0,48.5818,48.5992,48.5643,48.5818,11900.0
2014-06-27 14:55:00,55.66,55.68,55.64,55.66,9600.0,48.5818,48.5992,48.5643,48.5818,9600.0
2014-06-27 15:00:00,55.66,55.76,55.66,55.72,7400.0,48.5818,48.6691,48.5818,48.6342,7400.0
2014-06-27 15:05:00,55.74,55.79,55.74,55.74,7600.0,48.6516,48.6953,48.6516,48.6516,7600.0
2014-06-27 15:10:00,55.74,55.77,55.72,55.76,5500.0,48.6516,48.6778,48.6342,48.6691,5500.0
2014-06-27 15:15:00,55.77,55.78,55.74,55.74,7500.0,48.6778,48.6865,48.6516,48.6516,7500.0
2014-06-27 15:20:00,55.75,55.76,55.69,55.75,14200.0,48.6603,48.6691,48.608,48.6603,14200.0
2014-06-27 15:25:00,55.78,55.86,55.75,55.86,6300.0,48.6865,48.7564,48.6603,48.7564,6300.0
2014-06-27 15:30:00,55.86,55.95,55.86,55.93,8500.0,48.7564,48.8349,48.7564,48.8175,8500.0
2014-06-27 15:35:00,55.94,55.94,55.89,55.9,6800.0,48.8262,48.8262,48.7825,48.7913,6800.0
2014-06-27 15:40:00,55.91,55.94,55.87,55.91,13600.0,48.8,48.8262,48.7651,48.8,13600.0
2014-06-27 15:45:00,55.9,55.9,55.78,55.82,31700.0,48.7913,48.7913,48.6865,48.7214,31700.0
2014-06-27 15:50:00,55.81,55.83,55.78,55.78,36100.0,48.7127,48.7302,48.6865,48.6865,36100.0
2014-06-27 15:55:00,55.78,55.81,55.74,55.81,65200.0,48.6865,48.7127,48.6516,48.7127,65200.0
2014-06-30 09:30:00,55.5,55.71,55.33,55.49,58600.0,48.4421,48.6254,48.2938,48.4334,58600.0
2014-06-30 09:35:00,55.5,55.53,55.41,55.46,25500.0,48.4421,48.4683,48.3636,48.4072,25500.0
2014-06-30 09:40:00,55.46,55.54,55.28,55.28,11500.0,48.4072,48.4771,48.2501,48.2501,11500.0
2014-06-30 09:45:00,55.27,55.41,55.24,55.31,12100.0,48.2414,48.3636,48.2152,48.2763,12100.0
2014-06-30 09:50:00,55.31,55.34,55.23,55.28,8900.0,48.2763,48.3025,48.2065,48.2501,8900.0
2014-06-30 09:55:00,55.3,55.33,55.23,55.3,14600.0,48.2676,48.2938,48.2065,48.2676,14600.0
2014-06-30 10:00:00,55.3,55.42,55.29,55.38,11900.0,48.2676,48.3723,48.2588,48.3374,11900.0
2014-06-30 10:05:00,55.38,55.54,55.36,55.54,21300.0,48.3374,48.4771,48.3199,48.4771,21300.0
2014-06-30 10:10:00,55.53,55.56,55.45,55.49,10600.0,48.4683,48.4945,48.3985,48.4334,10600.0
2014-06-30 10:15:00,55.5,55.5,55.38,55.4,20300.0,48.4421,48.4421,48.3374,48.3549,20300.0
2014-06-30 10:20:00,55.41,55.46,55.41,55.44,4700.0,48.3636,48.4072,48.3636,48.3898,4700.0
2014-06-30 10:25:00,55.44,55.59,55.44,55.58,12000.0,48.3898,48.5207,48.3898,48.512,12000.0
2014-06-30 10:30:00,55.6,55.74,55.58,55.59,19800.0,48.5294,48.6516,48.512,48.5207,19800.0
2014-06-30 10:35:00,55.57,55.6,55.49,55.6,6100.0,48.5032,48.5294,48.4334,48.5294,6100.0
2014-06-30 10:40:00,55.66,55.66,55.59,55.59,1800.0,48.5818,48.5818,48.5207,48.5207,1800.0
2014-06-30 10:45:00,55.59,55.59,55.51,55.55,2700.0,48.5207,48.5207,48.4509,48.4858,2700.0
2014-06-30 10:50:00,55.52,55.52,55.42,55.43,3700.0,48.4596,48.4596,48.3723,48.381,3700.0
2014-06-30 10:55:00,55.43,55.49,55.42,55.48,5300.0,48.381,48.4334,48.3723,48.4247,5300.0
2014-06-30 11:00:00,55.48,55.54,55.46,55.54,3900.0,48.4247,48.4771,48.4072,48.4771,3900.0
2014-06-30 11:05:00,55.54,55.59,55.51,55.59,4100.0,48.4771,48.5207,48.4509,48.5207,4100.0
2014-06-30 11:10:00,55.61,55.69,55.61,55.69,3600.0,48.5382,48.608,48.5382,48.608,3600.0
2014-06-30 11:15:00,55.67,55.7,55.65,55.7,2200.0,48.5905,48.6167,48.5731,48.6167,2200.0
2014-06-30 11:20:00,55.7,55.86,55.7,55.86,14200.0,48.6167,48.7564,48.6167,48.7564,14200.0
2014-06-30 11:25:00,55.85,55.93,55.85,55.91,12200.0,48.7476,48.8175,48.7476,48.8,12200.0
2014-06-30 11:30:00,55.89,55.98,55.88,55.96,16500.0,48.7825,48.8611,48.7738,48.8436,16500.0
2014-06-30 11:35:00,55.97,55.97,55.88,55.89,6000.0,48.8524,48.8524,48.7738,48.7825,6000.0
2014-06-30 11:40:00,55.9,55.96,55.88,55.92,6300.0,48.7913,48.8436,48.7738,48.8087,6300.0
2014-06-30 11:45:00,55.9,55.9,55.69,55.69,11900.0,48.7913,48.7913,48.608,48.608,11900.0
2014-06-30 11:50:00,55.69,55.82,55.67,55.81,36200.0,48.608,48.7214,48.5905,48.7127,36200.0
2014-06-30 11:55:00,55.8,55.85,55.79,55.83,21500.0,48.704,48.7476,48.6953,48.7302,21500.0
2014-06-30 12:00:00,55.8,55.8,55.76,55.8,5900.0,48.704,48.704,48.6691,48.704,5900.0
2014-06-30 12:05:00,55.8,55.81,55.75,55.81,15300.0,48.704,48.7127,48.6603,48.7127,15300.0
2014-06-30 12:10:00,55.81,55.82,55.78,55.79,10500.0,48.7127,48.7214,48.6865,48.6953,10500.0
2014-06-30 12:15:00,55.79,55.8,55.75,55.76,3300.0,48.6953,48.704,48.6603,48.6691,3300.0
2014-06-30 12:20:00,55.78,55.78,55.72,55.77,4000.0,48.6865,48.6865,48.6342,48.6778,4000.0
2014-06-30 12:25:00,55.76,55.8,55.76,55.79,1700.0,48.6691,48.704,48.6691,48.6953,1700.0
2014-06-30 12:30:00,55.78,55.81,55.77,55.81,3900.0,48.6865,48.7127,48.6778,48.7127,3900.0
2014-06-30 12:35:00,55.83,55.88,55.83,55.88,3400.0,48.7302,48.7738,48.7302,48.7738,3400.0
2014-06-30 12:40:00,55.86,55.87,55.83,55.87,4900.0,48.7564,48.7651,48.7302,48.7651,4900.0
2014-06-30 12:45:00,55.88,55.9,55.86,55.89,3600.0,48.7738,48.7913,48.7564,48.7825,3600.0
2014-06-30 12:50:00,55.89,55.89,55.79,55.81,6900.0,48.7825,48.7825,48.6953,48.7127,6900.0
2014-06-30 12:55:00,55.8,55.8,55.77,55.79,2200.0,48.704,48.704,48.6778,48.6953,2200.0
2014-06-30 13:00:00,55.78,55.84,55.77,55.83,2900.0,48.6865,48.7389,48.6778,48.7302,2900.0
2014-06-30 13:05:00,55.82,55.83,55.79,55.81,7100.0,48.7214,48.7302,48.6953,48.7127,7100.0
2014-06-30 13:10:00,55.82,55.86,55.81,55.86,40400.0,48.7214,48.7564,48.7127,48.7564,40400.0
2014-06-30 13:15:00,55.85,55.87,55.85,55.87,2900.0,48.7476,48.7651,48.7476,48.7651,2900.0
2014-06-30 13:20:00,55.89,55.9,55.83,55.84,5000.0,48.7825,48.7913,48.7302,48.7389,5000.0
2014-06-30 13:25:00,55.83,55.85,55.82,55.84,4600.0,48.7302,48.7476,48.7214,48.7389,4600.0
2014-06-30 13:30:00,55.82,55.82,55.8,55.81,1700.0,48.7214,48.7214,48.704,48.7127,1700.0
2014-06-30 13:35:00,55.83,55.87,55.8,55.83,5800.0,48.7302,48.7651,48.704,48.7302,5800.0
2014-06-30 13:40:00,55.85,55.85,55.81,55.81,4100.0,48.7476,48.7476,48.7127,48.7127,4100.0
2014-06-30 13:45:00,55.8,55.82,55.8,55.82,1400.0,48.704,48.7214,48.704,48.7214,1400.0
2014-06-30 13:50:00,55.81,55.82,55.8,55.82,3500.0,48.7127,48.7214,48.704,48.7214,3500.0
2014-06-30 13:55:00,55.82,55.82,55.78,55.79,6900.0,48.7214,48.7214,48.6865,48.6953,6900.0
2014-06-30 14:00:00,55.8,55.8,55.76,55.76,6700.0,48.704,48.704,48.6691,48.6691,6700.0
2014-06-30 14:05:00,55.76,55.76,55.73,55.74,4700.0,48.6691,48.6691,48.6429,48.6516,4700.0
2014-06-30 14:10:00,55.73,55.73,55.69,55.69,15000.0,48.6429,48.6429,48.608,48.608,15000.0
2014-06-30 14:15:00,55.68,55.69,55.63,55.63,14500.0,48.5992,48.608,48.5556,48.5556,14500.0
2014-06-30 14:20:00,55.63,55.64,55.59,55.59,8900.0,48.5556,48.5643,48.5207,48.5207,8900.0
2014-06-30 14:25:00,55.59,55.61,55.59,55.61,9800.0,48.5207,48.5382,48.5207,48.5382,9800.0
2014-06-30 14:30:00,55.6,55.6,55.57,55.59,11200.0,48.5294,48.5294,48.5032,48.5207,11200.0
2014-06-30 14:35:00,55.59,55.61,55.59,55.59,9700.0,48.5207,48.5382,48.5207,48.5207,9700.0
2014-06-30 14:40:00,55.58,55.58,55.48,55.53,12200.0,48.512,48.512,48.4247,48.4683,12200.0
2014-06-30 14:45:00,55.54,55.54,55.48,55.5,5000.0,48.4771,48.4771,48.4247,48.4421,5000.0
2014-06-30 14:50:00,55.5,55.58,55.5,55.51,9200.0,48.4421,48.512,48.4421,48.4509,9200.0
2014-06-30 14:55:00,55.51,55.53,55.49,55.51,6000.0,48.4509,48.4683,48.4334,48.4509,6000.0
2014-06-30 15:00:00,55.5,55.5,55.46,55.48,7600.0,48.4421,48.4421,48.4072,48.4247,7600.0
2014-06-30 15:05:00,55.48,55.5,55.48,55.5,5400.0,48.4247,48.4421,48.4247,48.4421,5400.0
2014-06-30 15:10:00,55.5,55.51,55.49,55.5,9700.0,48.4421,48.4509,48.4334,48.4421,9700.0
2014-06-30 15:15:00,55.5,55.6,55.5,55.6,13600.0,48.4421,48.5294,48.4421,48.5294,13600.0
2014-06-30 15:20:00,55.6,55.61,55.57,55.57,8700.0,48.5294,48.5382,48.5032,48.5032,8700.0
2014-06-30 15:25:00,55.57,55.58,55.53,55.55,30000.0,48.5032,48.512,48.4683,48.4858,30000.0
2014-06-30 15:30:00,55.55,55.55,55.5,55.5,15700.0,48.4858,48.4858,48.4421,48.4421,15700.0
2014-06-30 15:35:00,55.5,55.51,55.47,55.48,43200.0,48.4421,48.4509,48.416,48.4247,43200.0
2014-06-30 15:40:00,55.47,55.48,55.42,55.42,23200.0,48.416,48.4247,48.3723,48.3723,23200.0
2014-06-30 15:45:00,55.42,55.54,55.41,55.51,59700.0,48.3723,48.4771,48.3636,48.4509,59700.0
2014-06-30 15:50:00,55.51,55.6,55.51,55.57,58600.0,48.4509,48.5294,48.4509,48.5032,58600.0
2014-06-30 15:55:00,55.57,55.63,55.56,55.59,73700.0,48.5032,48.5556,48.4945,48.5207,73700.0
2014-07-01 09:30:00,55.59,55.73,55.49,55.61,65700.0,48.5207,48.6429,48.4334,48.5382,65700.0
2014-07-01 09:35:00,55.57,55.66,55.45,55.54,8300.0,48.5032,48.5818,48.3985,48.4771,8300.0
2014-07-01 09:40:00,55.56,55.62,55.52,55.58,8700.0,48.4945,48.5469,48.4596,48.512,8700.0
2014-07-01 09:45:00,55.58,55.73,55.55,55.73,10100.0,48.512,48.6429,48.4858,48.6429,10100.0
2014-07-01 09:50:00,55.76,55.87,55.76,55.84,10200.0,48.6691,48.7651,48.6691,48.7389,10200.0
2014-07-01 09:55:00,55.86,55.86,55.75,55.77,37000.0,48.7564,48.7564,48.6603,48.6778,37000.0
2014-07-01 10:00:00,55.77,55.82,55.73,55.75,13400.0,48.6778,48.7214,48.6429,48.6603,13400.0
2014-07-01 10:05:00,55.76,55.79,55.67,55.7,4200.0,48.6691,48.6953,48.5905,48.6167,4200.0
2014-07-01 10:10:00,55.73,55.77,55.71,55.72,14300.0,48.6429,48.6778,48.6254,48.6342,14300.0
2014-07-01 10:15:00,55.71,55.73,55.64,55.65,12200.0,48.6254,48.6429,48.5643,48.5731,12200.0
2014-07-01 10:20:00,55.65,55.7,55.64,55.65,12400.0,48.5731,48.6167,48.5643,48.5731,12400.0
2014-07-01 10:25:00,55.65,55.68,55.64,55.67,12800.0,48.5731,48.5992,48.5643,48.5905,12800.0
2014-07-01 10:30:00,55.68,55.79,55.65,55.76,11700.0,48.5992,48.6953,48.5731,48.6691,11700.0
2014-07-01 10:35:00,55.75,55.83,55.75,55.83,3500.0,48.6603,48.7302,48.6603,48.7302,3500.0
2014-07-01 10:40:00,55.81,55.86,55.76,55.79,10300.0,48.7127,48.7564,48.6691,48.6953,10300.0
2014-07-01 10:45:00,55.78,55.81,55.78,55.79,5800.0,48.6865,48.7127,48.6865,48.6953,5800.0
2014-07-01 10:50:00,55.78,55.8,55.77,55.8,2900.0,48.6865,48.704,48.6778,48.704,2900.0
2014-07-01 10:55:00,55.8,55.88,55.78,55.81,22000.0,48.704,48.7738,48.6865,48.7127,22000.0
2014-07-01 11:00:00,55.82,55.82,55.77,55.77,6300.0,48.7214,48.7214,48.6778,48.6778,6300.0
2014-07-01 11:05:00,55.78,55.9,55.78,55.87,6200.0,48.6865,48.7913,48.6865,48.7651,6200.0
2014-07-01 11:10:00,55.89,55.89,55.84,55.86,2200.0,48.7825,48.7825,48.7389,48.7564,2200.0
2014-07-01 11:15:00,55.88,55.97,55.88,55.94,5700.0,48.7738,48.8524,48.7738,48.8262,5700.0
2014-07-01 11:20:00,55.92,55.92,55.81,55.81,5900.0,48.8087,48.8087,48.7127,48.7127,5900.0
2014-07-01 11:25:00,55.83,55.85,55.81,55.84,4500.0,48.7302,48.7476,48.7127,48.7389,4500.0
2014-07-01 11:30:00,55.85,55.85,55.81,55.82,5200.0,48.7476,48.7476,48.7127,48.7214,5200.0
2014-07-01 11:35:00,55.81,55.84,55.78,55.79,5200.0,48.7127,48.7389,48.6865,48.6953,5200.0
2014-07-01 11:40:00,55.79,55.8,55.76,55.78,5700.0,48.6953,48.704,48.6691,48.6865,5700.0
2014-07-01 11:45:00,55.79,55.8,55.75,55.75,5100.0,48.6953,48.704,48.6603,48.6603,5100.0
2014-07-01 11:50:00,55.75,55.77,55.74,55.77,3700.0,48.6603,48.6778,48.6516,48.6778,3700.0
2014-07-01 11:55:00,55.76,55.76,55.72,55.74,6700.0,48.6691,48.6691,48.6342,48.6516,6700.0
2014-07-01 12:00:00,55.75,55.75,55.74,55.75,4500.0,48.6603,48.6603,48.6516,48.6603,4500.0
2014-07-01 12:05:00,55.75,55.79,55.72,55.74,18500.0,48.6603,48.6953,48.6342,48.6516,18500.0
2014-07-01 12:10:00,55.75,55.83,55.73,55.83,34900.0,48.6603,48.7302,48.6429,48.7302,34900.0
2014-07-01 12:15:00,55.84,56.0,55.83,55.98,24800.0,48.7389,48.8786,48.7302,48.8611,24800.0
2014-07-01 12:20:00,55.99,56.02,55.97,55.98,4600.0,48.8698,48.896,48.8524,48.8611,4600.0
2014-07-01 12:25:00,55.98,55.98,55.94,55.98,3800.0,48.8611,48.8611,48.8262,48.8611,3800.0
2014-07-01 12:30:00,55.98,56.01,55.98,56.01,2800.0,48.8611,48.8873,48.8611,48.8873,2800.0
2014-07-01 12:35:00,56.0,56.02,55.99,55.99,3600.0,48.8786,48.896,48.8698,48.8698,3600.0
2014-07-01 12:40:00,55.98,56.0,55.98,55.99,1600.0,48.8611,48.8786,48.8611,48.8698,1600.0
2014-07-01 12:45:00,55.99,55.99,55.91,55.93,3500.0,48.8698,48.8698,48.8,48.8175,3500.0
2014-07-01 12:50:00,55.96,56.04,55.96,56.02,5100.0,48.8436,48.9135,48.8436,48.896,5100.0
2014-07-01 12:55:00,56.01,56.04,56.01,56.03,2900.0,48.8873,48.9135,48.8873,48.9047,2900.0
2014-07-01 13:00:00,56.03,56.08,56.03,56.08,2400.0,48.9047,48.9484,48.9047,48.9484,2400.0
2014-07-01 13:05:00,56.07,56.07,56.05,56.05,900.0,48.9397,48.9397,48.9222,48.9222,900.0
2014-07-01 13:10:00,56.03,56.13,56.03,56.13,4300.0,48.9047,48.992,48.9047,48.992,4300.0
2014-07-01 13:15:00,56.12,56.12,56.11,56.12,3400.0,48.9833,48.9833,48.9746,48.9833,3400.0
2014-07-01 13:20:00,56.12,56.18,56.12,56.13,5800.0,48.9833,49.0357,48.9833,48.992,5800.0
2014-07-01 13:25:00,56.14,56.16,56.14,56.14,2000.0,49.0008,49.0182,49.0008,49.0008,2000.0
2014-07-01 13:30:00,56.16,56.16,56.08,56.09,5800.0,49.0182,49.0182,48.9484,48.9571,5800.0
2014-07-01 13:35:00,56.1,56.1,56.06,56.1,2700.0,48.9658,48.9658,48.9309,48.9658,2700.0
2014-07-01 13:40:00,56.1,56.1,56.06,56.07,6600.0,48.9658,48.9658,48.9309,48.9397,6600.0
2014-07-01 13:45:00,56.07,56.07,56.07,56.07,2300.0,48.9397,48.9397,48.9397,48.9397,2300.0
2014-07-01 13:50:00,56.07,56.07,56.04,56.05,4000.0,48.9397,48.9397,48.9135,48.9222,4000.0
2014-07-01 13:55:00,56.06,56.1,56.06,56.1,2700.0,48.9309,48.9658,48.9309,48.9658,2700.0
2014-07-01 14:00:00,56.09,56.09,56.06,56.06,2500.0,48.9571,48.9571,48.9309,48.9309,2500.0
2014-07-01 14:05:00,56.05,56.07,56.05,56.07,2300.0,48.9222,48.9397,48.9222,48.9397,2300.0
2014-07-01 14:10:00,56.07,56.1,56.06,56.07,3400.0,48.9397,48.9658,48.9309,48.9397,3400.0
2014-07-01 14:15:00,56.06,56.08,56.05,56.07,3500.0,48.9309,48.9484,48.9222,48.9397,3500.0
2014-07-01 14:20:00,56.06,56.06,56.03,56.04,1700.0,48.9309,48.9309,48.9047,48.9135,1700.0
2014-07-01 14:25:00,56.04,56.04,55.97,55.99,4900.0,48.9135,48.9135,48.8524,48.8698,4900.0
2014-07-01 14:30:00,56.0,56.02,55.97,56.02,4900.0,48.8786,48.896,48.8524,48.896,4900.0
2014-07-01 14:35:00,56.03,56.08,56.02,56.08,2700.0,48.9047,48.9484,48.896,48.9484,2700.0
2014-07-01 14:40:00,56.07,56.1,56.03,56.04,6400.0,48.9397,48.9658,48.9047,48.9135,6400.0
2014-07-01 14:45:00,56.04,56.04,55.98,55.99,9600.0,48.9135,48.9135,48.8611,48.8698,9600.0
2014-07-01 14:50:00,55.99,56.0,55.94,55.97,13200.0,48.8698,48.8786,48.8262,48.8524,13200.0
2014-07-01 14:55:00,55.97,55.98,55.94,55.96,14800.0,48.8524,48.8611,48.8262,48.8436,14800.0
2014-07-01 15:00:00,55.95,55.95,55.92,55.95,6200.0,48.8349,48.8349,48.8087,48.8349,6200.0
2014-07-01 15:05:00,55.96,55.98,55.96,55.98,9500.0,48.8436,48.8611,48.8436,48.8611,9500.0
2014-07-01 15:10:00,55.98,55.98,55.93,55.94,10100.0,48.8611,48.8611,48.8175,48.8262,10100.0
2014-07-01 15:15:00,55.94,55.99,55.88,55.99,14300.0,48.8262,48.8698,48.7738,48.8698,14300.0
2014-07-01 15:20:00,55.98,56.01,55.94,56.01,10200.0,48.8611,48.8873,48.8262,48.8873,10200.0
2014-07-01 15:25:00,56.01,56.05,55.95,56.03,10800.0,48.8873,48.9222,48.8349,48.9047,10800.0
2014-07-01 15:30:00,56.02,56.05,55.99,56.0,17600.0,48.896,48.9222,48.8698,48.8786,17600.0
2014-07-01 15:35:00,56.0,56.01,55.96,55.97,14300.0,48.8786,48.8873,48.8436,48.8524,14300.0
2014-07-01 15:40:00,55.97,55.97,55.91,55.94,19800.0,48.8524,48.8524,48.8,48.8262,19800.0
2014-07-01 15:45:00,55.94,55.96,55.89,55.9,30900.0,48.8262,48.8436,48.7825,48.7913,30900.0
2014-07-01 15:50:00,55.9,55.91,55.83,55.83,61800.0,48.7913,48.8,48.7302,48.7302,61800.0
2014-07-01 15:55:00,55.83,55.92,55.83,55.9,29600.0,48.7302,48.8087,48.7302,48.7913,29600.0
2014-07-02 09:30:00,55.79,56.02,55.79,56.02,32100.0,48.6953,48.896,48.6953,48.896,32100.0
2014-07-02 09:35:00,56.0,56.25,56.0,56.2,10500.0,48.8786,49.0968,48.8786,49.0531,10500.0
2014-07-02 09:40:00,56.21,56.26,56.18,56.25,9000.0,49.0618,49.1055,49.0357,49.0968,9000.0
2014-07-02 09:45:00,56.23,56.28,56.17,56.27,9400.0,49.0793,49.1229,49.0269,49.1142,9400.0
2014-07-02 09:50:00,56.25,56.33,56.25,56.29,6300.0,49.0968,49.1666,49.0968,49.1317,6300.0
2014-07-02 09:55:00,56.29,56.45,56.29,56.43,14900.0,49.1317,49.2713,49.1317,49.2539,14900.0
2014-07-02 10:00:00,56.42,56.45,56.34,56.41,6600.0,49.2451,49.2713,49.1753,49.2364,6600.0
2014-07-02 10:05:00,56.43,56.46,56.3,56.3,6600.0,49.2539,49.2801,49.1404,49.1404,6600.0
2014-07-02 10:10:00,56.3,56.36,56.29,56.34,4700.0,49.1404,49.1928,49.1317,49.1753,4700.0
2014-07-02 10:15:00,56.33,56.34,56.23,56.25,9200.0,49.1666,49.1753,49.0793,49.0968,9200.0
2014-07-02 10:20:00,56.27,56.27,56.21,56.25,8700.0,49.1142,49.1142,49.0618,49.0968,8700.0
2014-07-02 10:25:00,56.25,56.31,56.25,56.31,1500.0,49.0968,49.1491,49.0968,49.1491,1500.0
2014-07-02 10:30:00,56.3,56.37,56.3,56.37,2500.0,49.1404,49.2015,49.1404,49.2015,2500.0
2014-07-02 10:35:00,56.38,56.38,56.36,56.36,1100.0,49.2102,49.2102,49.1928,49.1928,1100.0
2014-07-02 10:40:00,56.38,56.58,56.38,56.57,22400.0,49.2102,49.3848,49.2102,49.3761,22400.0
2014-07-02 10:45:00,56.54,56.63,56.5,56.61,11600.0,49.3499,49.4284,49.315,49.411,11600.0
2014-07-02 10:50:00,56.61,56.68,56.61,56.67,11300.0,49.411,49.4721,49.411,49.4634,11300.0
2014-07-02 10:55:00,56.66,56.67,56.6,56.63,13200.0,49.4546,49.4634,49.4023,49.4284,13200.0
2014-07-02 11:00:00,56.65,56.78,56.64,56.73,15200.0,49.4459,49.5594,49.4372,49.5157,15200.0
2014-07-02 11:05:00,56.71,56.71,56.56,56.61,14900.0,49.4983,49.4983,49.3673,49.411,14900.0
2014-07-02 11:10:00,56.61,56.64,56.59,56.6,3800.0,49.411,49.4372,49.3935,49.4023,3800.0
2014-07-02 11:15:00,56.6,56.64,56.6,56.64,2600.0,49.4023,49.4372,49.4023,49.4372,2600.0
2014-07-02 11:20:00,56.61,56.63,56.55,56.63,5900.0,49.411,49.4284,49.3586,49.4284,5900.0
2014-07-02 11:25:00,56.63,56.66,56.61,56.65,3000.0,49.4284,49.4546,49.411,49.4459,3000.0
2014-07-02 11:30:00,56.66,56.73,56.64,56.65,6600.0,49.4546,49.5157,49.4372,49.4459,6600.0
2014-07-02 11:35:00,56.63,56.66,56.62,56.66,1500.0,49.4284,49.4546,49.4197,49.4546,1500.0
2014-07-02 11:40:00,56.66,56.71,56.63,56.7,5400.0,49.4546,49.4983,49.4284,49.4895,5400.0
2014-07-02 11:45:00,56.7,56.72,56.64,56.67,1600.0,49.4895,49.507,49.4372,49.4634,1600.0
2014-07-02 11:50:00,56.66,56.68,56.63,56.67,1500.0,49.4546,49.4721,49.4284,49.4634,1500.0
2014-07-02 11:55:00,56.69,56.73,56.67,56.72,3300.0,49.4808,49.5157,49.4634,49.507,3300.0
2014-07-02 12:00:00,56.72,56.74,56.71,56.74,3600.0,49.507,49.5244,49.4983,49.5244,3600.0
2014-07-02 12:05:00,56.74,56.76,56.72,56.75,5400.0,49.5244,49.5419,49.507,49.5332,5400.0
2014-07-02 12:10:00,56.77,56.77,56.77,56.77,200.0,49.5506,49.5506,49.5506,49.5506,200.0
2014-07-02 12:15:00,56.77,56.78,56.76,56.76,1500.0,49.5506,49.5594,49.5419,49.5419,1500.0
2014-07-02 12:20:00,56.76,56.77,56.72,56.74,2100.0,49.5419,49.5506,49.507,49.5244,2100.0
2014-07-02 12:25:00,56.73,56.74,56.71,56.72,3500.0,49.5157,49.5244,49.4983,49.507,3500.0
2014-07-02 12:30:00,56.74,56.74,56.68,56.7,1300.0,49.5244,49.5244,49.4721,49.4895,1300.0
2014-07-02 12:35:00,56.7,56.71,56.67,56.67,2200.0,49.4895,49.4983,49.4634,49.4634,2200.0
2014-07-02 12:40:00,56.67,56.67,56.64,56.65,2000.0,49.4634,49.4634,49.4372,49.4459,2000.0
2014-07-02 12:45:00,56.66,56.67,56.64,56.65,1700.0,49.4546,49.4634,49.4372,49.4459,1700.0
2014-07-02 12:50:00,56.65,56.67,56.61,56.61,1500.0,49.4459,49.4634,49.411,49.411,1500.0
2014-07-02 12:55:00,56.61,56.67,56.61,56.66,3500.0,49.411,49.4634,49.411,49.4546,3500.0
2014-07-02 13:00:00,56.66,56.67,56.63,56.63,1100.0,49.4546,49.4634,49.4284,49.4284,1100.0
2014-07-02 13:05:00,56.6,56.64,56.56,56.64,2100.0,49.4023,49.4372,49.3673,49.4372,2100.0
2014-07-02 13:10:00,56.65,56.65,56.62,56.64,1600.0,49.4459,49.4459,49.4197,49.4372,1600.0
2014-07-02 13:15:00,56.62,56.64,56.62,56.64,600.0,49.4197,49.4372,49.4197,49.4372,600.0
2014-07-02 13:20:00,56.65,56.66,56.61,56.64,1400.0,49.4459,49.4546,49.411,49.4372,1400.0
2014-07-02 13:25:00,56.66,56.66,56.65,56.65,600.0,49.4546,49.4546,49.4459,49.4459,600.0
2014-07-02 13:30:00,56.66,56.67,56.65,56.65,1600.0,49.4546,49.4634,49.4459,49.4459,1600.0
2014-07-02 13:35:00,56.64,56.64,56.63,56.63,500.0,49.4372,49.4372,49.4284,49.4284,500.0
2014-07-02 13:40:00,56.61,56.61,56.58,56.58,900.0,49.411,49.411,49.3848,49.3848,900.0
2014-07-02 13:45:00,56.58,56.6,56.55,56.59,2900.0,49.3848,49.4023,49.3586,49.3935,2900.0
2014-07-02 13:50:00,56.58,56.63,56.57,56.61,8400.0,49.3848,49.4284,49.3761,49.411,8400.0
2014-07-02 13:55:00,56.6,56.65,56.6,56.65,1500.0,49.4023,49.4459,49.4023,49.4459,1500.0
2014-07-02 14:00:00,56.65,56.66,56.61,56.66,3000.0,49.4459,49.4546,49.411,49.4546,3000.0
2014-07-02 14:05:00,56.65,56.65,56.59,56.6,1400.0,49.4459,49.4459,49.3935,49.4023,1400.0
2014-07-02 14:10:00,56.58,56.63,56.58,56.62,1600.0,49.3848,49.4284,49.3848,49.4197,1600.0
2014-07-02 14:15:00,56.6,56.61,56.56,56.58,2600.0,49.4023,49.411,49.3673,49.3848,2600.0
2014-07-02 14:20:00,56.59,56.59,56.54,56.55,5800.0,49.3935,49.3935,49.3499,49.3586,5800.0
2014-07-02 14:25:00,56.56,56.57,56.55,56.57,1500.0,49.3673,49.3761,49.3586,49.3761,1500.0
2014-07-02 14:30:00,56.57,56.61,56.56,56.57,5900.0,49.3761,49.411,49.3673,49.3761,5900.0
2014-07-02 14:35:00,56.57,56.58,56.56,56.57,1000.0,49.3761,49.3848,49.3673,49.3761,1000.0
2014-07-02 14:40:00,56.57,56.57,56.55,56.55,2300.0,49.3761,49.3761,49.3586,49.3586,2300.0
2014-07-02 14:45:00,56.55,56.56,56.48,56.48,12700.0,49.3586,49.3673,49.2975,49.2975,12700.0
2014-07-02 14:50:00,56.47,56.48,56.39,56.41,36200.0,49.2888,49.2975,49.219,49.2364,36200.0
2014-07-02 14:55:00,56.41,56.44,56.41,56.41,7300.0,49.2364,49.2626,49.2364,49.2364,7300.0
2014-07-02 15:00:00,56.42,56.43,56.4,56.41,9300.0,49.2451,49.2539,49.2277,49.2364,9300.0
2014-07-02 15:05:00,56.42,56.52,56.42,56.51,6100.0,49.2451,49.3324,49.2451,49.3237,6100.0
2014-07-02 15:10:00,56.51,56.55,56.5,56.55,5600.0,49.3237,49.3586,49.315,49.3586,5600.0
2014-07-02 15:15:00,56.55,56.59,56.55,56.55,8900.0,49.3586,49.3935,49.3586,49.3586,8900.0
2014-07-02 15:20:00,56.53,56.54,56.48,56.48,4200.0,49.3412,49.3499,49.2975,49.2975,4200.0
2014-07-02 15:25:00,56.48,56.5,56.46,56.46,4700.0,49.2975,49.315,49.2801,49.2801,4700.0
2014-07-02 15:30:00,56.46,56.46,56.42,56.42,7000.0,49.2801,49.2801,49.2451,49.2451,7000.0
2014-07-02 15:35:00,56.41,56.42,56.37,56.38,12800.0,49.2364,49.2451,49.2015,49.2102,12800.0
2014-07-02 15:40:00,56.37,56.37,56.35,56.35,13700.0,49.2015,49.2015,49.184,49.184,13700.0
2014-07-02 15:45:00,56.35,56.35,56.33,56.33,18900.0,49.184,49.184,49.1666,49.1666,18900.0
2014-07-02 15:50:00,56.34,56.35,56.31,56.33,23000.0,49.1753,49.184,49.1491,49.1666,23000.0
2014-07-02 15:55:00,56.33,56.33,56.31,56.33,37800.0,49.1666,49.1666,49.1491,49.1666,37800.0
2014-07-03 09:30:00,56.55,56.8,56.53,56.75,22700.0,49.3586,49.5768,49.3412,49.5332,22700.0
2014-07-03 09:35:00,56.8,56.86,56.68,56.73,14600.0,49.5768,49.6292,49.4721,49.5157,14600.0
2014-07-03 09:40:00,56.79,57.05,56.79,56.94,16000.0,49.5681,49.795,49.5681,49.699,16000.0
2014-07-03 09:45:00,56.94,56.94,56.77,56.85,14700.0,49.699,49.699,49.5506,49.6205,14700.0
2014-07-03 09:50:00,56.87,57.0,56.87,57.0,7800.0,49.6379,49.7514,49.6379,49.7514,7800.0
2014-07-03 09:55:00,57.01,57.08,56.98,57.06,6100.0,49.7601,49.8212,49.7339,49.8038,6100.0
2014-07-03 10:00:00,57.04,57.13,57.04,57.12,8900.0,49.7863,49.8649,49.7863,49.8561,8900.0
2014-07-03 10:05:00,57.12,57.17,57.07,57.16,5600.0,49.8561,49.8998,49.8125,49.891,5600.0
2014-07-03 10:10:00,57.15,57.27,57.14,57.26,14300.0,49.8823,49.9871,49.8736,49.9783,14300.0
2014-07-03 10:15:00,57.26,57.27,57.24,57.25,10800.0,49.9783,49.9871,49.9609,49.9696,10800.0
2014-07-03 10:20:00,57.25,57.25,57.2,57.24,19300.0,49.9696,49.9696,49.926,49.9609,19300.0
2014-07-03 10:25:00,57.25,57.31,57.19,57.19,6200.0,49.9696,50.022,49.9172,49.9172,6200.0
2014-07-03 10:30:00,57.17,57.21,57.14,57.16,8100.0,49.8998,49.9347,49.8736,49.891,8100.0
2014-07-03 10:35:00,57.16,57.16,57.02,57.07,5200.0,49.891,49.891,49.7688,49.8125,5200.0
2014-07-03 10:40:00,57.08,57.08,56.99,56.99,4000.0,49.8212,49.8212,49.7427,49.7427,4000.0
2014-07-03 10:45:00,57.0,57.09,56.98,57.03,7500.0,49.7514,49.8299,49.7339,49.7776,7500.0
2014-07-03 10:50:00,57.05,57.09,57.05,57.09,1600.0,49.795,49.8299,49.795,49.8299,1600.0
2014-07-03 10:55:00,57.09,57.1,57.01,57.06,5200.0,49.8299,49.8387,49.7601,49.8038,5200.0
2014-07-03 11:00:00,57.1,57.18,57.1,57.1,5300.0,49.8387,49.9085,49.8387,49.8387,5300.0
2014-07-03 11:05:00,57.1,57.17,57.09,57.14,3700.0,49.8387,49.8998,49.8299,49.8736,3700.0
2014-07-03 11:10:00,57.14,57.19,57.11,57.11,4100.0,49.8736,49.9172,49.8474,49.8474,4100.0
2014-07-03 11:15:00,57.11,57.16,57.1,57.11,3200.0,49.8474,49.891,49.8387,49.8474,3200.0
2014-07-03 11:20:00,57.11,57.15,57.11,57.14,2500.0,49.8474,49.8823,49.8474,49.8736,2500.0
2014-07-03 11:25:00,57.15,57.21,57.15,57.16,6800.0,49.8823,49.9347,49.8823,49.891,6800.0
2014-07-03 11:30:00,57.15,57.19,57.11,57.19,5300.0,49.8823,49.9172,49.8474,49.9172,5300.0
2014-07-03 11:35:00,57.2,57.2,57.15,57.17,7100.0,49.926,49.926,49.8823,49.8998,7100.0
2014-07-03 11:40:00,57.17,57.2,57.16,57.19,3900.0,49.8998,49.926,49.891,49.9172,3900.0
2014-07-03 11:45:00,57.2,57.27,57.2,57.25,6000.0,49.926,49.9871,49.926,49.9696,6000.0
2014-07-03 11:50:00,57.25,57.29,57.25,57.27,5600.0,49.9696,50.0045,49.9696,49.9871,5600.0
2014-07-03 11:55:00,57.26,57.29,57.25,57.27,3700.0,49.9783,50.0045,49.9696,49.9871,3700.0
2014-07-03 12:00:00,57.28,57.3,57.25,57.25,9500.0,49.9958,50.0132,49.9696,49.9696,9500.0
2014-07-03 12:05:00,57.25,57.28,57.24,57.27,7900.0,49.9696,49.9958,49.9609,49.9871,7900.0
2014-07-03 12:10:00,57.28,57.28,57.2,57.22,12800.0,49.9958,49.9958,49.926,49.9434,12800.0
2014-07-03 12:15:00,57.22,57.22,57.12,57.12,13600.0,49.9434,49.9434,49.8561,49.8561,13600.0
2014-07-03 12:20:00,57.12,57.16,57.11,57.16,10500.0,49.8561,49.891,49.8474,49.891,10500.0
2014-07-03 12:25:00,57.17,57.2,57.13,57.13,4600.0,49.8998,49.926,49.8649,49.8649,4600.0
2014-07-03 12:30:00,57.12,57.17,57.11,57.17,7200.0,49.8561,49.8998,49.8474,49.8998,7200.0
2014-07-03 12:35:00,57.16,57.16,57.1,57.11,5900.0,49.891,49.891,49.8387,49.8474,5900.0
2014-07-03 12:40:00,57.12,57.17,57.12,57.16,8700.0,49.8561,49.8998,49.8561,49.891,8700.0
2014-07-03 12:45:00,57.15,57.18,57.1,57.15,12600.0,49.8823,49.9085,49.8387,49.8823,12600.0
2014-07-03 12:50:00,57.16,57.21,57.15,57.18,11800.0,49.891,49.9347,49.8823,49.9085,11800.0
2014-07-03 12:55:00,57.17,57.18,57.12,57.13,20100.0,49.8998,49.9085,49.8561,49.8649,20100.0
2014-07-07 09:30:00,56.79,56.88,56.67,56.88,20100.0,49.5681,49.6466,49.4634,49.6466,20100.0
2014-07-07 09:35:00,56.83,56.83,56.63,56.7,9200.0,49.603,49.603,49.4284,49.4895,9200.0
2014-07-07 09:40:00,56.68,56.68,56.54,56.59,10500.0,49.4721,49.4721,49.3499,49.3935,10500.0
2014-07-07 09:45:00,56.6,56.78,56.6,56.7,6800.0,49.4023,49.5594,49.4023,49.4895,6800.0
2014-07-07 09:50:00,56.67,56.74,56.62,56.74,3500.0,49.4634,49.5244,49.4197,49.5244,3500.0
2014-07-07 09:55:00,56.74,56.77,56.65,56.73,5400.0,49.5244,49.5506,49.4459,49.5157,5400.0
2014-07-07 10:00:00,56.74,56.74,56.56,56.65,7600.0,49.5244,49.5244,49.3673,49.4459,7600.0
2014-07-07 10:05:00,56.67,56.7,56.59,56.59,1900.0,49.4634,49.4895,49.3935,49.3935,1900.0
2014-07-07 10:10:00,56.58,56.74,56.58,56.73,2100.0,49.3848,49.5244,49.3848,49.5157,2100.0
2014-07-07 10:15:00,56.72,56.75,56.63,56.74,3900.0,49.507,49.5332,49.4284,49.5244,3900.0
2014-07-07 10:20:00,56.73,56.74,56.66,56.66,3900.0,49.5157,49.5244,49.4546,49.4546,3900.0
2014-07-07 10:25:00,56.69,56.73,56.68,56.73,600.0,49.4808,49.5157,49.4721,49.5157,600.0
2014-07-07 10:30:00,56.72,56.73,56.68,56.7,4200.0,49.507,49.5157,49.4721,49.4895,4200.0
2014-07-07 10:35:00,56.72,56.73,56.69,56.7,4000.0,49.507,49.5157,49.4808,49.4895,4000.0
2014-07-07 10:40:00,56.7,56.74,56.62,56.74,3900.0,49.4895,49.5244,49.4197,49.5244,3900.0
2014-07-07 10:45:00,56.73,56.76,56.72,56.72,3800.0,49.5157,49.5419,49.507,49.507,3800.0
2014-07-07 10:50:00,56.72,56.72,56.68,56.7,2700.0,49.507,49.507,49.4721,49.4895,2700.0
2014-07-07 10:55:00,56.69,56.69,56.61,56.65,3600.0,49.4808,49.4808,49.411,49.4459,3600.0
2014-07-07 11:00:00,56.63,56.66,56.6,56.63,3900.0,49.4284,49.4546,49.4023,49.4284,3900.0
2014-07-07 11:05:00,56.63,56.68,56.6,56.6,4000.0,49.4284,49.4721,49.4023,49.4023,4000.0
2014-07-07 11:10:00,56.63,56.7,56.61,56.65,3600.0,49.4284,49.4895,49.411,49.4459,3600.0
2014-07-07 11:15:00,56.67,56.7,56.66,56.66,1900.0,49.4634,49.4895,49.4546,49.4546,1900.0
2014-07-07 11:20:00,56.65,56.68,56.6,56.61,3400.0,49.4459,49.4721,49.4023,49.411,3400.0
2014-07-07 11:25:00,56.63,56.71,56.62,56.71,2400.0,49.4284,49.4983,49.4197,49.4983,2400.0
2014-07-07 11:30:00,56.7,56.77,56.66,56.74,6500.0,49.4895,49.5506,49.4546,49.5244,6500.0
2014-07-07 11:35:00,56.77,56.83,56.75,56.79,1700.0,49.5506,49.603,49.5332,49.5681,1700.0
2014-07-07 11:40:00,56.81,56.81,56.72,56.73,5500.0,49.5855,49.5855,49.507,49.5157,5500.0
2014-07-07 11:45:00,56.72,56.72,56.66,56.67,2000.0,49.507,49.507,49.4546,49.4634,2000.0
2014-07-07 11:50:00,56.64,56.76,56.64,56.76,6100.0,49.4372,49.5419,49.4372,49.5419,6100.0
2014-07-07 11:55:00,56.74,56.78,56.71,56.75,13000.0,49.5244,49.5594,49.4983,49.5332,13000.0
2014-07-07 12:00:00,56.76,56.86,56.76,56.85,7500.0,49.5419,49.6292,49.5419,49.6205,7500.0
2014-07-07 12:05:00,56.85,56.93,56.84,56.9,10000.0,49.6205,49.6903,49.6117,49.6641,10000.0
2014-07-07 12:10:00,56.9,56.93,56.89,56.91,7200.0,49.6641,49.6903,49.6554,49.6728,7200.0
2014-07-07 12:15:00,56.92,56.94,56.9,56.92,5700.0,49.6816,49.699,49.6641,49.6816,5700.0
2014-07-07 12:20:00,56.92,56.92,56.9,56.9,2100.0,49.6816,49.6816,49.6641,49.6641,2100.0
2014-07-07 12:25:00,56.9,56.92,56.88,56.91,4300.0,49.6641,49.6816,49.6466,49.6728,4300.0
2014-07-07 12:30:00,56.9,56.91,56.88,56.9,1300.0,49.6641,49.6728,49.6466,49.6641,1300.0
2014-07-07 12:35:00,56.89,56.9,56.83,56.83,5000.0,49.6554,49.6641,49.603,49.603,5000.0
2014-07-07 12:40:00,56.83,56.87,56.81,56.81,18000.0,49.603,49.6379,49.5855,49.5855,18000.0
2014-07-07 12:45:00,56.81,56.81,56.75,56.75,2500.0,49.5855,49.5855,49.5332,49.5332,2500.0
2014-07-07 12:50:00,56.72,56.72,56.66,56.67,2500.0,49.507,49.507,49.4546,49.4634,2500.0
2014-07-07 12:55:00,56.67,56.7,56.65,56.67,5400.0,49.4634,49.4895,49.4459,49.4634,5400.0
2014-07-07 13:00:00,56.69,56.69,56.58,56.67,11100.0,49.4808,49.4808,49.3848,49.4634,11100.0
2014-07-07 13:05:00,56.67,56.7,56.64,56.67,5200.0,49.4634,49.4895,49.4372,49.4634,5200.0
2014-07-07 13:10:00,56.64,56.65,56.64,56.65,500.0,49.4372,49.4459,49.4372,49.4459,500.0
2014-07-07 13:15:00,56.67,56.67,56.62,56.63,1600.0,49.4634,49.4634,49.4197,49.4284,1600.0
2014-07-07 13:20:00,56.63,56.65,56.59,56.6,2200.0,49.4284,49.4459,49.3935,49.4023,2200.0
2014-07-07 13:25:00,56.6,56.62,56.58,56.58,4000.0,49.4023,49.4197,49.3848,49.3848,4000.0
2014-07-07 13:30:00,56.6,56.62,56.59,56.6,4900.0,49.4023,49.4197,49.3935,49.4023,4900.0
2014-07-07 13:35:00,56.6,56.61,56.55,56.55,3400.0,49.4023,49.411,49.3586,49.3586,3400.0
2014-07-07 13:40:00,56.55,56.59,56.53,56.53,10900.0,49.3586,49.3935,49.3412,49.3412,10900.0
2014-07-07 13:45:00,56.54,56.59,56.52,56.58,8000.0,49.3499,49.3935,49.3324,49.3848,8000.0
2014-07-07 13:50:00,56.59,56.61,56.58,56.6,2500.0,49.3935,49.411,49.3848,49.4023,2500.0
2014-07-07 13:55:00,56.6,56.63,56.6,56.6,2400.0,49.4023,49.4284,49.4023,49.4023,2400.0
2014-07-07 14:00:00,56.61,56.68,56.61,56.67,3100.0,49.411,49.4721,49.411,49.4634,3100.0
2014-07-07 14:05:00,56.68,56.69,56.64,56.68,10300.0,49.4721,49.4808,49.4372,49.4721,10300.0
2014-07-07 14:10:00,56.67,56.69,56.65,56.66,7200.0,49.4634,49.4808,49.4459,49.4546,7200.0
2014-07-07 14:15:00,56.64,56.64,56.59,56.63,5900.0,49.4372,49.4372,49.3935,49.4284,5900.0
2014-07-07 14:20:00,56.64,56.65,56.54,56.61,4400.0,49.4372,49.4459,49.3499,49.411,4400.0
2014-07-07 14:25:00,56.6,56.66,56.59,56.66,7500.0,49.4023,49.4546,49.3935,49.4546,7500.0
2014-07-07 14:30:00,56.66,56.68,56.63,56.64,14100.0,49.4546,49.4721,49.4284,49.4372,14100.0
2014-07-07 14:35:00,56.65,56.68,56.64,56.67,6900.0,49.4459,49.4721,49.4372,49.4634,6900.0
2014-07-07 14:40:00,56.69,56.72,56.66,56.69,4900.0,49.4808,49.507,49.4546,49.4808,4900.0
2014-07-07 14:45:00,56.7,56.77,56.7,56.77,4900.0,49.4895,49.5506,49.4895,49.5506,4900.0
2014-07-07 14:50:00,56.76,56.8,56.7,56.77,10300.0,49.5419,49.5768,49.4895,49.5506,10300.0
2014-07-07 14:55:00,56.78,56.81,56.77,56.81,4300.0,49.5594,49.5855,49.5506,49.5855,4300.0
2014-07-07 15:00:00,56.8,56.83,56.79,56.81,6500.0,49.5768,49.603,49.5681,49.5855,6500.0
2014-07-07 15:05:00,56.8,56.82,56.78,56.82,7100.0,49.5768,49.5943,49.5594,49.5943,7100.0
2014-07-07 15:10:00,56.82,56.83,56.8,56.8,11100.0,49.5943,49.603,49.5768,49.5768,11100.0
2014-07-07 15:15:00,56.8,56.89,56.8,56.85,15800.0,49.5768,49.6554,49.5768,49.6205,15800.0
2014-07-07 15:20:00,56.85,56.87,56.82,56.83,8800.0,49.6205,49.6379,49.5943,49.603,8800.0
2014-07-07 15:25:00,56.83,56.89,56.83,56.88,9100.0,49.603,49.6554,49.603,49.6466,9100.0
2014-07-07 15:30:00,56.89,56.91,56.83,56.86,15800.0,49.6554,49.6728,49.603,49.6292,15800.0
2014-07-07 15:35:00,56.85,56.87,56.83,56.85,12400.0,49.6205,49.6379,49.603,49.6205,12400.0
2014-07-07 15:40:00,56.86,56.9,56.85,56.9,16200.0,49.6292,49.6641,49.6205,49.6641,16200.0
2014-07-07 15:45:00,56.9,56.92,56.87,56.9,33300.0,49.6641,49.6816,49.6379,49.6641,33300.0
2014-07-07 15:50:00,56.9,56.97,56.53,56.92,69000.0,49.6641,49.7252,49.3412,49.6816,69000.0
2014-07-07 15:55:00,56.92,56.94,56.88,56.91,48000.0,49.6816,49.699,49.6466,49.6728,48000.0
2014-07-08 09:30:00,56.43,56.45,56.12,56.26,41200.0,49.2539,49.2713,48.9833,49.1055,41200.0
2014-07-08 09:35:00,56.19,56.22,55.88,56.07,43300.0,49.0444,49.0706,48.7738,48.9397,43300.0
2014-07-08 09:40:00,56.03,56.06,55.87,56.03,11600.0,48.9047,48.9309,48.7651,48.9047,11600.0
2014-07-08 09:45:00,56.06,56.06,55.83,55.84,12700.0,48.9309,48.9309,48.7302,48.7389,12700.0
2014-07-08 09:50:00,55.82,55.85,55.7,55.71,16800.0,48.7214,48.7476,48.6167,48.6254,16800.0
2014-07-08 09:55:00,55.72,55.77,55.62,55.7,29900.0,48.6342,48.6778,48.5469,48.6167,29900.0
2014-07-08 10:00:00,55.67,55.69,55.55,55.58,13900.0,48.5905,48.608,48.4858,48.512,13900.0
2014-07-08 10:05:00,55.55,55.63,55.54,55.58,5800.0,48.4858,48.5556,48.4771,48.512,5800.0
2014-07-08 10:10:00,55.57,55.62,55.55,55.55,7300.0,48.5032,48.5469,48.4858,48.4858,7300.0
2014-07-08 10:15:00,55.54,55.55,55.46,55.46,7700.0,48.4771,48.4858,48.4072,48.4072,7700.0
2014-07-08 10:20:00,55.45,55.46,55.39,55.39,7000.0,48.3985,48.4072,48.3461,48.3461,7000.0
2014-07-08 10:25:00,55.39,55.49,55.35,55.48,6200.0,48.3461,48.4334,48.3112,48.4247,6200.0
2014-07-08 10:30:00,55.49,55.56,55.45,55.51,9100.0,48.4334,48.4945,48.3985,48.4509,9100.0
2014-07-08 10:35:00,55.49,55.59,55.45,55.59,8700.0,48.4334,48.5207,48.3985,48.5207,8700.0
2014-07-08 10:40:00,55.6,55.68,55.59,55.64,6000.0,48.5294,48.5992,48.5207,48.5643,6000.0
2014-07-08 10:45:00,55.66,55.84,55.66,55.82,19700.0,48.5818,48.7389,48.5818,48.7214,19700.0
2014-07-08 10:50:00,55.84,55.88,55.8,55.86,15200.0,48.7389,48.7738,48.704,48.7564,15200.0
2014-07-08 10:55:00,55.86,55.86,55.64,55.66,29800.0,48.7564,48.7564,48.5643,48.5818,29800.0
2014-07-08 11:00:00,55.65,55.66,55.6,55.64,9200.0,48.5731,48.5818,48.5294,48.5643,9200.0
2014-07-08 11:05:00,55.61,55.62,55.6,55.61,3100.0,48.5382,48.5469,48.5294,48.5382,3100.0
2014-07-08 11:10:00,55.59,55.63,55.57,55.57,3400.0,48.5207,48.5556,48.5032,48.5032,3400.0
2014-07-08 11:15:00,55.56,55.62,55.55,55.61,4200.0,48.4945,48.5469,48.4858,48.5382,4200.0
2014-07-08 11:20:00,55.61,55.61,55.44,55.48,10100.0,48.5382,48.5382,48.3898,48.4247,10100.0
2014-07-08 11:25:00,55.48,55.49,55.44,55.44,4800.0,48.4247,48.4334,48.3898,48.3898,4800.0
2014-07-08 11:30:00,55.44,55.5,55.44,55.5,7500.0,48.3898,48.4421,48.3898,48.4421,7500.0
2014-07-08 11:35:00,55.5,55.6,55.5,55.6,5700.0,48.4421,48.5294,48.4421,48.5294,5700.0
2014-07-08 11:40:00,55.6,55.62,55.55,55.55,6600.0,48.5294,48.5469,48.4858,48.4858,6600.0
2014-07-08 11:45:00,55.54,55.61,55.49,55.6,6800.0,48.4771,48.5382,48.4334,48.5294,6800.0
2014-07-08 11:50:00,55.59,55.59,55.49,55.49,5900.0,48.5207,48.5207,48.4334,48.4334,5900.0
2014-07-08 11:55:00,55.5,55.56,55.5,55.53,3200.0,48.4421,48.4945,48.4421,48.4683,3200.0
2014-07-08 12:00:00,55.53,55.57,55.45,55.48,7300.0,48.4683,48.5032,48.3985,48.4247,7300.0
2014-07-08 12:05:00,55.5,55.51,55.42,55.42,4600.0,48.4421,48.4509,48.3723,48.3723,4600.0
2014-07-08 12:10:00,55.42,55.45,55.38,55.38,3100.0,48.3723,48.3985,48.3374,48.3374,3100.0
2014-07-08 12:15:00,55.4,55.43,55.38,55.43,2500.0,48.3549,48.381,48.3374,48.381,2500.0
2014-07-08 12:20:00,55.4,55.49,55.39,55.49,3100.0,48.3549,48.4334,48.3461,48.4334,3100.0
2014-07-08 12:25:00,55.49,55.5,55.46,55.49,3600.0,48.4334,48.4421,48.4072,48.4334,3600.0
2014-07-08 12:30:00,55.5,55.51,55.43,55.44,13600.0,48.4421,48.4509,48.381,48.3898,13600.0
2014-07-08 12:35:00,55.43,55.47,55.3,55.4,35900.0,48.381,48.416,48.2676,48.3549,35900.0
2014-07-08 12:40:00,55.41,55.41,55.35,55.36,13800.0,48.3636,48.3636,48.3112,48.3199,13800.0
2014-07-08 12:45:00,55.36,55.39,55.3,55.34,8200.0,48.3199,48.3461,48.2676,48.3025,8200.0
2014-07-08 12:50:00,55.36,55.4,55.34,55.37,7500.0,48.3199,48.3549,48.3025,48.3287,7500.0
2014-07-08 12:55:00,55.37,55.39,55.36,55.36,4000.0,48.3287,48.3461,48.3199,48.3199,4000.0
2014-07-08 13:00:00,55.38,55.38,55.34,55.38,6100.0,48.3374,48.3374,48.3025,48.3374,6100.0
2014-07-08 13:05:00,55.37,55.39,55.36,55.37,4700.0,48.3287,48.3461,48.3199,48.3287,4700.0
2014-07-08 13:10:00,55.37,55.41,55.35,55.4,16300.0,48.3287,48.3636,48.3112,48.3549,16300.0
2014-07-08 13:15:00,55.4,55.44,55.4,55.43,4400.0,48.3549,48.3898,48.3549,48.381,4400.0
2014-07-08 13:20:00,55.43,55.5,55.42,55.5,12000.0,48.381,48.4421,48.3723,48.4421,12000.0
2014-07-08 13:25:00,55.49,55.5,55.48,55.5,6500.0,48.4334,48.4421,48.4247,48.4421,6500.0
2014-07-08 13:30:00,55.5,55.51,55.49,55.49,13700.0,48.4421,48.4509,48.4334,48.4334,13700.0
2014-07-08 13:35:00,55.5,55.51,55.47,55.51,23900.0,48.4421,48.4509,48.416,48.4509,23900.0
2014-07-08 13:40:00,55.52,55.55,55.52,55.53,6900.0,48.4596,48.4858,48.4596,48.4683,6900.0
2014-07-08 13:45:00,55.53,55.55,55.49,55.49,27500.0,48.4683,48.4858,48.4334,48.4334,27500.0
2014-07-08 13:50:00,55.49,55.51,55.49,55.49,10800.0,48.4334,48.4509,48.4334,48.4334,10800.0
2014-07-08 13:55:00,55.49,55.5,55.47,55.49,7000.0,48.4334,48.4421,48.416,48.4334,7000.0
2014-07-08 14:00:00,55.49,55.49,55.42,55.47,7600.0,48.4334,48.4334,48.3723,48.416,7600.0
2014-07-08 14:05:00,55.48,55.48,55.44,55.47,3300.0,48.4247,48.4247,48.3898,48.416,3300.0
2014-07-08 14:10:00,55.49,55.5,55.47,55.5,8500.0,48.4334,48.4421,48.416,48.4421,8500.0
2014-07-08 14:15:00,55.5,55.5,55.47,55.48,7300.0,48.4421,48.4421,48.416,48.4247,7300.0
2014-07-08 14:20:00,55.48,55.5,55.47,55.49,2500.0,48.4247,48.4421,48.416,48.4334,2500.0
2014-07-08 14:25:00,55.49,55.52,55.48,55.52,119500.0,48.4334,48.4596,48.4247,48.4596,119500.0
2014-07-08 14:30:00,55.53,55.53,55.51,55.52,34200.0,48.4683,48.4683,48.4509,48.4596,34200.0
2014-07-08 14:35:00,55.51,55.54,55.51,55.54,8200.0,48.4509,48.4771,48.4509,48.4771,8200.0
2014-07-08 14:40:00,55.56,55.58,55.54,55.56,7900.0,48.4945,48.512,48.4771,48.4945,7900.0
2014-07-08 14:45:00,55.55,55.57,55.52,55.52,4400.0,48.4858,48.5032,48.4596,48.4596,4400.0
2014-07-08 14:50:00,55.51,55.53,55.44,55.44,7000.0,48.4509,48.4683,48.3898,48.3898,7000.0
2014-07-08 14:55:00,55.44,55.45,55.41,55.41,7600.0,48.3898,48.3985,48.3636,48.3636,7600.0
2014-07-08 15:00:00,55.41,55.41,55.31,55.32,7500.0,48.3636,48.3636,48.2763,48.285,7500.0
2014-07-08 15:05:00,55.32,55.33,55.28,55.3,7200.0,48.285,48.2938,48.2501,48.2676,7200.0
2014-07-08 15:10:00,55.29,55.33,55.25,55.33,15700.0,48.2588,48.2938,48.2239,48.2938,15700.0
2014-07-08 15:15:00,55.33,55.34,55.28,55.29,6300.0,48.2938,48.3025,48.2501,48.2588,6300.0
2014-07-08 15:20:00,55.29,55.32,55.28,55.32,7200.0,48.2588,48.285,48.2501,48.285,7200.0
2014-07-08 15:25:00,55.33,55.37,55.33,55.33,10800.0,48.2938,48.3287,48.2938,48.2938,10800.0
2014-07-08 15:30:00,55.33,55.34,55.29,55.3,13500.0,48.2938,48.3025,48.2588,48.2676,13500.0
2014-07-08 15:35:00,55.31,55.31,55.27,55.29,10000.0,48.2763,48.2763,48.2414,48.2588,10000.0
2014-07-08 15:40:00,55.28,55.29,55.27,55.29,9600.0,48.2501,48.2588,48.2414,48.2588,9600.0
2014-07-08 15:45:00,55.28,55.3,55.25,55.26,29500.0,48.2501,48.2676,48.2239,48.2327,29500.0
2014-07-08 15:50:00,55.26,55.26,55.14,55.14,65100.0,48.2327,48.2327,48.1279,48.1279,65100.0
2014-07-08 15:55:00,55.15,55.17,55.13,55.16,85900.0,48.1366,48.1541,48.1192,48.1454,85900.0
2014-07-09 09:30:00,55.21,55.46,55.03,55.06,44600.0,48.189,48.4072,48.0319,48.0581,44600.0
2014-07-09 09:35:00,55.05,55.1,55.0,55.07,33900.0,48.0494,48.093,48.0057,48.0668,33900.0
2014-07-09 09:40:00,55.08,55.09,55.02,55.07,13700.0,48.0755,48.0843,48.0232,48.0668,13700.0
2014-07-09 09:45:00,55.08,55.09,54.94,54.97,14900.0,48.0755,48.0843,47.9534,47.9795,14900.0
2014-07-09 09:50:00,54.94,54.94,54.75,54.8,28000.0,47.9534,47.9534,47.7875,47.8312,28000.0
2014-07-09 09:55:00,54.79,54.79,54.72,54.79,17800.0,47.8224,47.8224,47.7613,47.8224,17800.0
2014-07-09 10:00:00,54.78,54.86,54.72,54.75,20700.0,47.8137,47.8835,47.7613,47.7875,20700.0
2014-07-09 10:05:00,54.75,54.78,54.69,54.72,13300.0,47.7875,47.8137,47.7351,47.7613,13300.0
2014-07-09 10:10:00,54.74,54.74,54.63,54.69,18400.0,47.7788,47.7788,47.6828,47.7351,18400.0
2014-07-09 10:15:00,54.68,54.76,54.67,54.69,16100.0,47.7264,47.7962,47.7177,47.7351,16100.0
2014-07-09 10:20:00,54.69,54.7,54.64,54.69,18300.0,47.7351,47.7439,47.6915,47.7351,18300.0
2014-07-09 10:25:00,54.67,54.71,54.66,54.7,11000.0,47.7177,47.7526,47.709,47.7439,11000.0
2014-07-09 10:30:00,54.72,54.73,54.66,54.67,15100.0,47.7613,47.7701,47.709,47.7177,15100.0
2014-07-09 10:35:00,54.65,54.72,54.63,54.72,15100.0,47.7002,47.7613,47.6828,47.7613,15100.0
2014-07-09 10:40:00,54.72,54.81,54.67,54.77,12000.0,47.7613,47.8399,47.7177,47.805,12000.0
2014-07-09 10:45:00,54.76,54.76,54.7,54.73,8300.0,47.7962,47.7962,47.7439,47.7701,8300.0
2014-07-09 10:50:00,54.71,54.72,54.68,54.71,8200.0,47.7526,47.7613,47.7264,47.7526,8200.0
2014-07-09 10:55:00,54.69,54.7,54.66,54.68,11800.0,47.7351,47.7439,47.709,47.7264,11800.0
2014-07-09 11:00:00,54.68,54.75,54.67,54.74,11100.0,47.7264,47.7875,47.7177,47.7788,11100.0
2014-07-09 11:05:00,54.75,54.77,54.72,54.72,9100.0,47.7875,47.805,47.7613,47.7613,9100.0
2014-07-09 11:10:00,54.72,54.75,54.69,54.74,8100.0,47.7613,47.7875,47.7351,47.7788,8100.0
2014-07-09 11:15:00,54.75,54.75,54.72,54.73,8200.0,47.7875,47.7875,47.7613,47.7701,8200.0
2014-07-09 11:20:00,54.73,54.85,54.73,54.75,11400.0,47.7701,47.8748,47.7701,47.7875,11400.0
2014-07-09 11:25:00,54.77,54.79,54.73,54.73,10400.0,47.805,47.8224,47.7701,47.7701,10400.0
2014-07-09 11:30:00,54.75,54.75,54.62,54.62,14600.0,47.7875,47.7875,47.674,47.674,14600.0
2014-07-09 11:35:00,54.62,54.62,54.58,54.61,15100.0,47.674,47.674,47.6391,47.6653,15100.0
2014-07-09 11:40:00,54.61,54.62,54.58,54.58,11500.0,47.6653,47.674,47.6391,47.6391,11500.0
2014-07-09 11:45:00,54.6,54.61,54.57,54.57,8700.0,47.6566,47.6653,47.6304,47.6304,8700.0
2014-07-09 11:50:00,54.57,54.6,54.56,54.57,6600.0,47.6304,47.6566,47.6217,47.6304,6600.0
2014-07-09 11:55:00,54.58,54.6,54.55,54.55,12300.0,47.6391,47.6566,47.6129,47.6129,12300.0
2014-07-09 12:00:00,54.56,54.63,54.55,54.63,10500.0,47.6217,47.6828,47.6129,47.6828,10500.0
2014-07-09 12:05:00,54.62,54.64,54.61,54.63,10600.0,47.674,47.6915,47.6653,47.6828,10600.0
2014-07-09 12:10:00,54.64,54.66,54.58,54.59,11000.0,47.6915,47.709,47.6391,47.6479,11000.0
2014-07-09 12:15:00,54.59,54.59,54.47,54.5,20500.0,47.6479,47.6479,47.5431,47.5693,20500.0
2014-07-09 12:20:00,54.51,54.54,54.48,54.53,15800.0,47.578,47.6042,47.5519,47.5955,15800.0
2014-07-09 12:25:00,54.52,54.52,54.48,54.49,7600.0,47.5868,47.5868,47.5519,47.5606,7600.0
2014-07-09 12:30:00,54.49,54.52,54.47,54.51,10600.0,47.5606,47.5868,47.5431,47.578,10600.0
2014-07-09 12:35:00,54.52,54.56,54.5,54.55,12800.0,47.5868,47.6217,47.5693,47.6129,12800.0
2014-07-09 12:40:00,54.57,54.6,54.56,54.58,16100.0,47.6304,47.6566,47.6217,47.6391,16100.0
2014-07-09 12:45:00,54.58,54.62,54.57,54.6,17500.0,47.6391,47.674,47.6304,47.6566,17500.0
2014-07-09 12:50:00,54.6,54.62,54.58,54.6,14200.0,47.6566,47.674,47.6391,47.6566,14200.0
2014-07-09 12:55:00,54.62,54.7,54.59,54.69,12600.0,47.674,47.7439,47.6479,47.7351,12600.0
2014-07-09 13:00:00,54.69,54.69,54.62,54.63,14500.0,47.7351,47.7351,47.674,47.6828,14500.0
2014-07-09 13:05:00,54.63,54.65,54.62,54.62,9900.0,47.6828,47.7002,47.674,47.674,9900.0
2014-07-09 13:10:00,54.62,54.7,54.61,54.68,17200.0,47.674,47.7439,47.6653,47.7264,17200.0
2014-07-09 13:15:00,54.7,54.77,54.7,54.75,20100.0,47.7439,47.805,47.7439,47.7875,20100.0
2014-07-09 13:20:00,54.75,54.77,54.74,54.74,12500.0,47.7875,47.805,47.7788,47.7788,12500.0
2014-07-09 13:25:00,54.75,54.76,54.73,54.73,12700.0,47.7875,47.7962,47.7701,47.7701,12700.0
2014-07-09 13:30:00,54.74,54.75,54.7,54.7,10600.0,47.7788,47.7875,47.7439,47.7439,10600.0
2014-07-09 13:35:00,54.7,54.7,54.65,54.7,9500.0,47.7439,47.7439,47.7002,47.7439,9500.0
2014-07-09 13:40:00,54.7,54.72,54.68,54.68,9200.0,47.7439,47.7613,47.7264,47.7264,9200.0
2014-07-09 13:45:00,54.68,54.69,54.65,54.66,11200.0,47.7264,47.7351,47.7002,47.709,11200.0
2014-07-09 13:50:00,54.65,54.66,54.55,54.61,22300.0,47.7002,47.709,47.6129,47.6653,22300.0
2014-07-09 13:55:00,54.61,54.62,54.6,54.61,6800.0,47.6653,47.674,47.6566,47.6653,6800.0
2014-07-09 14:00:00,54.61,54.61,54.51,54.54,22700.0,47.6653,47.6653,47.578,47.6042,22700.0
2014-07-09 14:05:00,54.55,54.56,54.45,54.53,14600.0,47.6129,47.6217,47.5257,47.5955,14600.0
2014-07-09 14:10:00,54.52,54.52,54.44,54.46,25700.0,47.5868,47.5868,47.5169,47.5344,25700.0
2014-07-09 14:15:00,54.46,54.59,54.46,54.55,43700.0,47.5344,47.6479,47.5344,47.6129,43700.0
2014-07-09 14:20:00,54.56,54.57,54.51,54.52,30300.0,47.6217,47.6304,47.578,47.5868,30300.0
2014-07-09 14:25:00,54.52,54.63,54.52,54.61,15800.0,47.5868,47.6828,47.5868,47.6653,15800.0
2014-07-09 14:30:00,54.6,54.64,54.56,54.64,12400.0,47.6566,47.6915,47.6217,47.6915,12400.0
2014-07-09 14:35:00,54.64,54.65,54.54,54.59,24200.0,47.6915,47.7002,47.6042,47.6479,24200.0
2014-07-09 14:40:00,54.6,54.6,54.52,54.59,17800.0,47.6566,47.6566,47.5868,47.6479,17800.0
2014-07-09 14:45:00,54.6,54.65,54.6,54.65,9600.0,47.6566,47.7002,47.6566,47.7002,9600.0
2014-07-09 14:50:00,54.63,54.67,54.59,54.61,26200.0,47.6828,47.7177,47.6479,47.6653,26200.0
2014-07-09 14:55:00,54.61,54.61,54.5,54.5,31200.0,47.6653,47.6653,47.5693,47.5693,31200.0
2014-07-09 15:00:00,54.51,54.52,54.45,54.52,26700.0,47.578,47.5868,47.5257,47.5868,26700.0
2014-07-09 15:05:00,54.54,54.7,54.54,54.7,14200.0,47.6042,47.7439,47.6042,47.7439,14200.0
2014-07-09 15:10:00,54.7,54.76,54.7,54.74,23000.0,47.7439,47.7962,47.7439,47.7788,23000.0
2014-07-09 15:15:00,54.74,54.75,54.65,54.66,17100.0,47.7788,47.7875,47.7002,47.709,17100.0
2014-07-09 15:20:00,54.67,54.77,54.66,54.73,23600.0,47.7177,47.805,47.709,47.7701,23600.0
2014-07-09 15:25:00,54.74,54.75,54.7,54.75,19200.0,47.7788,47.7875,47.7439,47.7875,19200.0
2014-07-09 15:30:00,54.75,54.8,54.71,54.79,22800.0,47.7875,47.8312,47.7526,47.8224,22800.0
2014-07-09 15:35:00,54.79,54.87,54.79,54.84,19100.0,47.8224,47.8923,47.8224,47.8661,19100.0
2014-07-09 15:40:00,54.84,54.89,54.83,54.88,25900.0,47.8661,47.9097,47.8573,47.901,25900.0
2014-07-09 15:45:00,54.88,54.89,54.77,54.79,52400.0,47.901,47.9097,47.805,47.8224,52400.0
2014-07-09 15:50:00,54.79,54.81,54.75,54.8,40900.0,47.8224,47.8399,47.7875,47.8312,40900.0
2014-07-09 15:55:00,54.8,54.83,54.77,54.81,108000.0,47.8312,47.8573,47.805,47.8399,108000.0
2014-07-10 09:30:00,54.01,54.08,53.86,53.92,43900.0,47.1416,47.2027,47.0107,47.0631,43900.0
2014-07-10 09:35:00,53.93,54.06,53.87,54.06,20700.0,47.0718,47.1853,47.0194,47.1853,20700.0
2014-07-10 09:40:00,54.02,54.25,54.01,54.21,23900.0,47.1503,47.3511,47.1416,47.3162,23900.0
2014-07-10 09:45:00,54.17,54.18,54.04,54.06,12800.0,47.2813,47.29,47.1678,47.1853,12800.0
2014-07-10 09:50:00,54.08,54.17,53.99,54.03,33200.0,47.2027,47.2813,47.1242,47.1591,33200.0
2014-07-10 09:55:00,54.03,54.2,54.01,54.13,11800.0,47.1591,47.3075,47.1416,47.2464,11800.0
2014-07-10 10:00:00,54.12,54.3,54.12,54.3,16700.0,47.2376,47.3947,47.2376,47.3947,16700.0
2014-07-10 10:05:00,54.3,54.33,54.23,54.29,3300.0,47.3947,47.4209,47.3336,47.386,3300.0
2014-07-10 10:10:00,54.29,54.43,54.27,54.4,8400.0,47.386,47.5082,47.3686,47.482,8400.0
2014-07-10 10:15:00,54.4,54.5,54.39,54.5,10800.0,47.482,47.5693,47.4733,47.5693,10800.0
2014-07-10 10:20:00,54.48,54.54,54.44,54.52,12100.0,47.5519,47.6042,47.5169,47.5868,12100.0
2014-07-10 10:25:00,54.49,54.56,54.47,54.54,5900.0,47.5606,47.6217,47.5431,47.6042,5900.0
2014-07-10 10:30:00,54.53,54.53,54.46,54.5,4500.0,47.5955,47.5955,47.5344,47.5693,4500.0
2014-07-10 10:35:00,54.48,54.53,54.47,54.48,6200.0,47.5519,47.5955,47.5431,47.5519,6200.0
2014-07-10 10:40:00,54.48,54.48,54.41,54.45,7600.0,47.5519,47.5519,47.4908,47.5257,7600.0
2014-07-10 10:45:00,54.45,54.55,54.44,54.54,11700.0,47.5257,47.6129,47.5169,47.6042,11700.0
2014-07-10 10:50:00,54.55,54.64,54.54,54.64,7900.0,47.6129,47.6915,47.6042,47.6915,7900.0
2014-07-10 10:55:00,54.68,54.77,54.68,54.73,12400.0,47.7264,47.805,47.7264,47.7701,12400.0
2014-07-10 11:00:00,54.73,54.76,54.72,54.75,3800.0,47.7701,47.7962,47.7613,47.7875,3800.0
2014-07-10 11:05:00,54.74,54.75,54.67,54.72,5300.0,47.7788,47.7875,47.7177,47.7613,5300.0
2014-07-10 11:10:00,54.73,54.83,54.72,54.81,10600.0,47.7701,47.8573,47.7613,47.8399,10600.0
2014-07-10 11:15:00,54.82,54.88,54.79,54.86,8100.0,47.8486,47.901,47.8224,47.8835,8100.0
2014-07-10 11:20:00,54.86,54.94,54.84,54.92,14000.0,47.8835,47.9534,47.8661,47.9359,14000.0
2014-07-10 11:25:00,54.93,54.93,54.82,54.85,8900.0,47.9446,47.9446,47.8486,47.8748,8900.0
2014-07-10 11:30:00,54.83,54.88,54.81,54.86,31500.0,47.8573,47.901,47.8399,47.8835,31500.0
2014-07-10 11:35:00,54.87,54.9,54.87,54.89,2800.0,47.8923,47.9184,47.8923,47.9097,2800.0
2014-07-10 11:40:00,54.89,54.9,54.77,54.77,4400.0,47.9097,47.9184,47.805,47.805,4400.0
2014-07-10 11:45:00,54.78,54.8,54.78,54.78,4700.0,47.8137,47.8312,47.8137,47.8137,4700.0
2014-07-10 11:50:00,54.78,54.86,54.78,54.82,13600.0,47.8137,47.8835,47.8137,47.8486,13600.0
2014-07-10 11:55:00,54.82,54.93,54.82,54.91,6000.0,47.8486,47.9446,47.8486,47.9272,6000.0
2014-07-10 12:00:00,54.91,54.91,54.83,54.9,8600.0,47.9272,47.9272,47.8573,47.9184,8600.0
2014-07-10 12:05:00,54.9,55.02,54.89,55.02,30900.0,47.9184,48.0232,47.9097,48.0232,30900.0
2014-07-10 12:10:00,55.0,55.02,54.96,55.01,15700.0,48.0057,48.0232,47.9708,48.0145,15700.0
2014-07-10 12:15:00,54.99,55.05,54.97,54.97,16500.0,47.997,48.0494,47.9795,47.9795,16500.0
2014-07-10 12:20:00,54.98,55.05,54.98,55.01,9400.0,47.9883,48.0494,47.9883,48.0145,9400.0
2014-07-10 12:25:00,55.02,55.08,55.01,55.04,7500.0,48.0232,48.0755,48.0145,48.0406,7500.0
2014-07-10 12:30:00,55.04,55.13,55.04,55.12,19000.0,48.0406,48.1192,48.0406,48.1105,19000.0
2014-07-10 12:35:00,55.1,55.13,55.04,55.12,27300.0,48.093,48.1192,48.0406,48.1105,27300.0
2014-07-10 12:40:00,55.12,55.15,55.08,55.1,19300.0,48.1105,48.1366,48.0755,48.093,19300.0
2014-07-10 12:45:00,55.1,55.12,55.08,55.09,4600.0,48.093,48.1105,48.0755,48.0843,4600.0
2014-07-10 12:50:00,55.07,55.08,55.02,55.02,12100.0,48.0668,48.0755,48.0232,48.0232,12100.0
2014-07-10 12:55:00,55.03,55.14,55.03,55.14,7300.0,48.0319,48.1279,48.0319,48.1279,7300.0
2014-07-10 13:00:00,55.14,55.18,55.09,55.11,26200.0,48.1279,48.1628,48.0843,48.1017,26200.0
2014-07-10 13:05:00,55.1,55.13,55.08,55.09,10600.0,48.093,48.1192,48.0755,48.0843,10600.0
2014-07-10 13:10:00,55.09,55.11,55.06,55.11,8200.0,48.0843,48.1017,48.0581,48.1017,8200.0
2014-07-10 13:15:00,55.11,55.12,55.08,55.09,9700.0,48.1017,48.1105,48.0755,48.0843,9700.0
2014-07-10 13:20:00,55.09,55.21,55.09,55.18,19900.0,48.0843,48.189,48.0843,48.1628,19900.0
2014-07-10 13:25:00,55.18,55.37,55.18,55.34,52400.0,48.1628,48.3287,48.1628,48.3025,52400.0
2014-07-10 13:30:00,55.35,55.38,55.24,55.25,20300.0,48.3112,48.3374,48.2152,48.2239,20300.0
2014-07-10 13:35:00,55.25,55.29,55.23,55.29,6400.0,48.2239,48.2588,48.2065,48.2588,6400.0
2014-07-10 13:40:00,55.29,55.32,55.24,55.28,30800.0,48.2588,48.285,48.2152,48.2501,30800.0
2014-07-10 13:45:00,55.3,55.3,55.23,55.26,7600.0,48.2676,48.2676,48.2065,48.2327,7600.0
2014-07-10 13:50:00,55.25,55.34,55.25,55.33,16700.0,48.2239,48.3025,48.2239,48.2938,16700.0
2014-07-10 13:55:00,55.33,55.35,55.24,55.24,20400.0,48.2938,48.3112,48.2152,48.2152,20400.0
2014-07-10 14:00:00,55.24,55.26,55.23,55.26,3300.0,48.2152,48.2327,48.2065,48.2327,3300.0
2014-07-10 14:05:00,55.24,55.28,55.24,55.28,9600.0,48.2152,48.2501,48.2152,48.2501,9600.0
2014-07-10 14:10:00,55.28,55.33,55.26,55.3,11000.0,48.2501,48.2938,48.2327,48.2676,11000.0
2014-07-10 14:15:00,55.31,55.33,55.26,55.26,4500.0,48.2763,48.2938,48.2327,48.2327,4500.0
2014-07-10 14:20:00,55.27,55.32,55.26,55.3,10200.0,48.2414,48.285,48.2327,48.2676,10200.0
2014-07-10 14:25:00,55.28,55.33,55.27,55.29,12400.0,48.2501,48.2938,48.2414,48.2588,12400.0
2014-07-10 14:30:00,55.29,55.31,55.25,55.25,25400.0,48.2588,48.2763,48.2239,48.2239,25400.0
2014-07-10 14:35:00,55.23,55.23,55.2,55.2,6100.0,48.2065,48.2065,48.1803,48.1803,6100.0
2014-07-10 14:40:00,55.21,55.22,55.18,55.18,11200.0,48.189,48.1977,48.1628,48.1628,11200.0
2014-07-10 14:45:00,55.19,55.2,55.14,55.14,10900.0,48.1716,48.1803,48.1279,48.1279,10900.0
2014-07-10 14:50:00,55.14,55.15,55.08,55.09,20700.0,48.1279,48.1366,48.0755,48.0843,20700.0
2014-07-10 14:55:00,55.09,55.09,55.02,55.02,29100.0,48.0843,48.0843,48.0232,48.0232,29100.0
2014-07-10 15:00:00,55.01,55.01,54.96,54.96,28500.0,48.0145,48.0145,47.9708,47.9708,28500.0
2014-07-10 15:05:00,54.96,54.98,54.83,54.84,30500.0,47.9708,47.9883,47.8573,47.8661,30500.0
2014-07-10 15:10:00,54.83,54.83,54.77,54.8,19800.0,47.8573,47.8573,47.805,47.8312,19800.0
2014-07-10 15:15:00,54.8,54.82,54.78,54.8,15900.0,47.8312,47.8486,47.8137,47.8312,15900.0
2014-07-10 15:20:00,54.79,54.82,54.77,54.8,13300.0,47.8224,47.8486,47.805,47.8312,13300.0
2014-07-10 15:25:00,54.8,54.82,54.78,54.79,25700.0,47.8312,47.8486,47.8137,47.8224,25700.0
2014-07-10 15:30:00,54.79,54.79,54.72,54.72,26200.0,47.8224,47.8224,47.7613,47.7613,26200.0
2014-07-10 15:35:00,54.72,54.76,54.69,54.7,23500.0,47.7613,47.7962,47.7351,47.7439,23500.0
2014-07-10 15:40:00,54.7,54.71,54.67,54.68,31300.0,47.7439,47.7526,47.7177,47.7264,31300.0
2014-07-10 15:45:00,54.68,54.71,54.64,54.66,47800.0,47.7264,47.7526,47.6915,47.709,47800.0
2014-07-10 15:50:00,54.67,54.69,54.63,54.65,57300.0,47.7177,47.7351,47.6828,47.7002,57300.0
2014-07-10 15:55:00,54.65,54.67,54.6,54.67,46200.0,47.7002,47.7177,47.6566,47.7177,46200.0
2014-07-11 09:30:00,54.71,54.98,54.59,54.97,25500.0,47.7526,47.9883,47.6479,47.9795,25500.0
2014-07-11 09:35:00,54.97,54.97,54.63,54.64,10100.0,47.9795,47.9795,47.6828,47.6915,10100.0
2014-07-11 09:40:00,54.62,54.65,54.61,54.65,6600.0,47.674,47.7002,47.6653,47.7002,6600.0
2014-07-11 09:45:00,54.63,54.63,54.39,54.41,7900.0,47.6828,47.6828,47.4733,47.4908,7900.0
2014-07-11 09:50:00,54.43,54.55,54.43,54.5,13100.0,47.5082,47.6129,47.5082,47.5693,13100.0
2014-07-11 09:55:00,54.57,54.57,54.45,54.54,3900.0,47.6304,47.6304,47.5257,47.6042,3900.0
2014-07-11 10:00:00,54.49,54.53,54.42,54.53,4900.0,47.5606,47.5955,47.4995,47.5955,4900.0
2014-07-11 10:05:00,54.54,54.56,54.49,54.56,5000.0,47.6042,47.6217,47.5606,47.6217,5000.0
2014-07-11 10:10:00,54.57,54.73,54.56,54.71,3400.0,47.6304,47.7701,47.6217,47.7526,3400.0
2014-07-11 10:15:00,54.73,54.76,54.65,54.76,7400.0,47.7701,47.7962,47.7002,47.7962,7400.0
2014-07-11 10:20:00,54.77,54.77,54.7,54.73,7500.0,47.805,47.805,47.7439,47.7701,7500.0
2014-07-11 10:25:00,54.77,54.78,54.69,54.73,4700.0,47.805,47.8137,47.7351,47.7701,4700.0
2014-07-11 10:30:00,54.74,54.79,54.68,54.74,6500.0,47.7788,47.8224,47.7264,47.7788,6500.0
2014-07-11 10:35:00,54.74,54.77,54.66,54.69,5000.0,47.7788,47.805,47.709,47.7351,5000.0
2014-07-11 10:40:00,54.7,54.74,54.69,54.73,2900.0,47.7439,47.7788,47.7351,47.7701,2900.0
2014-07-11 10:45:00,54.74,54.84,54.74,54.82,2500.0,47.7788,47.8661,47.7788,47.8486,2500.0
2014-07-11 10:50:00,54.84,54.86,54.8,54.86,5000.0,47.8661,47.8835,47.8312,47.8835,5000.0
2014-07-11 10:55:00,54.82,54.85,54.81,54.85,5300.0,47.8486,47.8748,47.8399,47.8748,5300.0
2014-07-11 11:00:00,54.86,54.87,54.83,54.87,5000.0,47.8835,47.8923,47.8573,47.8923,5000.0
2014-07-11 11:05:00,54.88,54.93,54.88,54.89,5300.0,47.901,47.9446,47.901,47.9097,5300.0
2014-07-11 11:10:00,54.86,54.89,54.86,54.89,4200.0,47.8835,47.9097,47.8835,47.9097,4200.0
2014-07-11 11:15:00,54.9,54.93,54.9,54.9,3800.0,47.9184,47.9446,47.9184,47.9184,3800.0
2014-07-11 11:20:00,54.9,54.91,54.83,54.85,4600.0,47.9184,47.9272,47.8573,47.8748,4600.0
2014-07-11 11:25:00,54.87,54.91,54.84,54.85,4700.0,47.8923,47.9272,47.8661,47.8748,4700.0
2014-07-11 11:30:00,54.86,54.91,54.82,54.9,7300.0,47.8835,47.9272,47.8486,47.9184,7300.0
2014-07-11 11:35:00,54.92,54.92,54.87,54.88,3000.0,47.9359,47.9359,47.8923,47.901,3000.0
2014-07-11 11:40:00,54.89,54.97,54.89,54.89,4200.0,47.9097,47.9795,47.9097,47.9097,4200.0
2014-07-11 11:45:00,54.89,54.94,54.88,54.94,4100.0,47.9097,47.9534,47.901,47.9534,4100.0
2014-07-11 11:50:00,54.94,54.95,54.9,54.92,2800.0,47.9534,47.9621,47.9184,47.9359,2800.0
2014-07-11 11:55:00,54.9,54.96,54.9,54.93,3700.0,47.9184,47.9708,47.9184,47.9446,3700.0
2014-07-11 12:00:00,54.93,54.94,54.86,54.88,11400.0,47.9446,47.9534,47.8835,47.901,11400.0
2014-07-11 12:05:00,54.89,54.89,54.85,54.87,9200.0,47.9097,47.9097,47.8748,47.8923,9200.0
2014-07-11 12:10:00,54.87,54.87,54.82,54.85,12800.0,47.8923,47.8923,47.8486,47.8748,12800.0
2014-07-11 12:15:00,54.86,54.94,54.86,54.88,4300.0,47.8835,47.9534,47.8835,47.901,4300.0
2014-07-11 12:20:00,54.88,54.88,54.8,54.85,2400.0,47.901,47.901,47.8312,47.8748,2400.0
2014-07-11 12:25:00,54.86,54.88,54.84,54.87,4700.0,47.8835,47.901,47.8661,47.8923,4700.0
2014-07-11 12:30:00,54.86,54.86,54.83,54.86,1100.0,47.8835,47.8835,47.8573,47.8835,1100.0
2014-07-11 12:35:00,54.87,54.88,54.85,54.87,1700.0,47.8923,47.901,47.8748,47.8923,1700.0
2014-07-11 12:40:00,54.87,54.89,54.86,54.88,2700.0,47.8923,47.9097,47.8835,47.901,2700.0
2014-07-11 12:45:00,54.87,54.88,54.87,54.88,500.0,47.8923,47.901,47.8923,47.901,500.0
2014-07-11 12:50:00,54.88,54.96,54.88,54.96,4500.0,47.901,47.9708,47.901,47.9708,4500.0
2014-07-11 12:55:00,54.95,54.96,54.94,54.96,1800.0,47.9621,47.9708,47.9534,47.9708,1800.0
2014-07-11 13:00:00,54.96,55.02,54.96,55.02,3000.0,47.9708,48.0232,47.9708,48.0232,3000.0
2014-07-11 13:05:00,55.01,55.04,54.98,55.03,5200.0,48.0145,48.0406,47.9883,48.0319,5200.0
2014-07-11 13:10:00,55.03,55.03,54.97,54.97,2000.0,48.0319,48.0319,47.9795,47.9795,2000.0
2014-07-11 13:15:00,54.97,55.03,54.97,55.01,4500.0,47.9795,48.0319,47.9795,48.0145,4500.0
2014-07-11 13:20:00,55.01,55.07,54.99,55.03,16900.0,48.0145,48.0668,47.997,48.0319,16900.0
2014-07-11 13:25:00,55.02,55.03,55.0,55.0,12200.0,48.0232,48.0319,48.0057,48.0057,12200.0
2014-07-11 13:30:00,55.01,55.03,54.83,54.92,23300.0,48.0145,48.0319,47.8573,47.9359,23300.0
2014-07-11 13:35:00,54.91,54.97,54.91,54.92,4500.0,47.9272,47.9795,47.9272,47.9359,4500.0
2014-07-11 13:40:00,54.92,55.02,54.92,55.0,5700.0,47.9359,48.0232,47.9359,48.0057,5700.0
2014-07-11 13:45:00,54.99,55.01,54.99,54.99,3400.0,47.997,48.0145,47.997,47.997,3400.0
2014-07-11 13:50:00,54.98,55.01,54.98,55.01,4400.0,47.9883,48.0145,47.9883,48.0145,4400.0
2014-07-11 13:55:00,55.02,55.03,54.99,54.99,6100.0,48.0232,48.0319,47.997,47.997,6100.0
2014-07-11 14:00:00,55.0,55.02,55.0,55.0,4800.0,48.0057,48.0232,48.0057,48.0057,4800.0
2014-07-11 14:05:00,55.02,55.05,54.97,55.0,8600.0,48.0232,48.0494,47.9795,48.0057,8600.0
2014-07-11 14:10:00,55.01,55.04,55.0,55.02,7000.0,48.0145,48.0406,48.0057,48.0232,7000.0
2014-07-11 14:15:00,55.01,55.04,54.97,55.0,6900.0,48.0145,48.0406,47.9795,48.0057,6900.0
2014-07-11 14:20:00,54.99,55.05,54.99,55.05,7400.0,47.997,48.0494,47.997,48.0494,7400.0
2014-07-11 14:25:00,55.05,55.05,55.0,55.01,4500.0,48.0494,48.0494,48.0057,48.0145,4500.0
2014-07-11 14:30:00,55.01,55.04,55.01,55.04,6000.0,48.0145,48.0406,48.0145,48.0406,6000.0
2014-07-11 14:35:00,55.05,55.07,55.04,55.04,5300.0,48.0494,48.0668,48.0406,48.0406,5300.0
2014-07-11 14:40:00,55.03,55.06,55.03,55.04,9700.0,48.0319,48.0581,48.0319,48.0406,9700.0
2014-07-11 14:45:00,55.04,55.06,55.04,55.04,5400.0,48.0406,48.0581,48.0406,48.0406,5400.0
2014-07-11 14:50:00,55.03,55.04,55.01,55.03,6500.0,48.0319,48.0406,48.0145,48.0319,6500.0
2014-07-11 14:55:00,55.03,55.06,55.02,55.04,8500.0,48.0319,48.0581,48.0232,48.0406,8500.0
2014-07-11 15:00:00,55.03,55.07,55.02,55.06,10300.0,48.0319,48.0668,48.0232,48.0581,10300.0
2014-07-11 15:05:00,55.06,55.06,55.05,55.05,5600.0,48.0581,48.0581,48.0494,48.0494,5600.0
2014-07-11 15:10:00,55.05,55.07,55.05,55.06,7700.0,48.0494,48.0668,48.0494,48.0581,7700.0
2014-07-11 15:15:00,55.05,55.08,55.04,55.04,10300.0,48.0494,48.0755,48.0406,48.0406,10300.0
2014-07-11 15:20:00,55.04,55.05,55.0,55.02,8700.0,48.0406,48.0494,48.0057,48.0232,8700.0
2014-07-11 15:25:00,55.01,55.05,55.01,55.05,9700.0,48.0145,48.0494,48.0145,48.0494,9700.0
2014-07-11 15:30:00,55.05,55.05,55.01,55.03,15700.0,48.0494,48.0494,48.0145,48.0319,15700.0
2014-07-11 15:35:00,55.03,55.06,55.02,55.04,12700.0,48.0319,48.0581,48.0232,48.0406,12700.0
2014-07-11 15:40:00,55.03,55.05,55.02,55.05,21600.0,48.0319,48.0494,48.0232,48.0494,21600.0
2014-07-11 15:45:00,55.03,55.04,55.0,55.01,10800.0,48.0319,48.0406,48.0057,48.0145,10800.0
2014-07-11 15:50:00,55.01,55.02,55.0,55.0,19900.0,48.0145,48.0232,48.0057,48.0057,19900.0
2014-07-11 15:55:00,55.0,55.01,54.94,54.97,40300.0,48.0057,48.0145,47.9534,47.9795,40300.0
2014-07-14 09:30:00,55.39,55.44,55.36,55.42,27800.0,48.3461,48.3898,48.3199,48.3723,27800.0
2014-07-14 09:35:00,55.37,55.52,55.37,55.48,19700.0,48.3287,48.4596,48.3287,48.4247,19700.0
2014-07-14 09:40:00,55.5,55.64,55.48,55.5,22100.0,48.4421,48.5643,48.4247,48.4421,22100.0
2014-07-14 09:45:00,55.51,55.68,55.5,55.55,36300.0,48.4509,48.5992,48.4421,48.4858,36300.0
2014-07-14 09:50:00,55.54,55.63,55.48,55.48,6800.0,48.4771,48.5556,48.4247,48.4247,6800.0
2014-07-14 09:55:00,55.48,55.55,55.46,55.53,3600.0,48.4247,48.4858,48.4072,48.4683,3600.0
2014-07-14 10:00:00,55.55,55.64,55.51,55.52,12700.0,48.4858,48.5643,48.4509,48.4596,12700.0
2014-07-14 10:05:00,55.54,55.61,55.54,55.54,7800.0,48.4771,48.5382,48.4771,48.4771,7800.0
2014-07-14 10:10:00,55.51,55.56,55.48,55.54,17800.0,48.4509,48.4945,48.4247,48.4771,17800.0
2014-07-14 10:15:00,55.51,55.51,55.44,55.45,2500.0,48.4509,48.4509,48.3898,48.3985,2500.0
2014-07-14 10:20:00,55.43,55.49,55.4,55.49,2700.0,48.381,48.4334,48.3549,48.4334,2700.0
2014-07-14 10:25:00,55.5,55.52,55.42,55.43,4200.0,48.4421,48.4596,48.3723,48.381,4200.0
2014-07-14 10:30:00,55.44,55.48,55.44,55.45,4800.0,48.3898,48.4247,48.3898,48.3985,4800.0
2014-07-14 10:35:00,55.42,55.48,55.42,55.44,5500.0,48.3723,48.4247,48.3723,48.3898,5500.0
2014-07-14 10:40:00,55.45,55.54,55.45,55.51,10400.0,48.3985,48.4771,48.3985,48.4509,10400.0
2014-07-14 10:45:00,55.51,55.51,55.49,55.51,5400.0,48.4509,48.4509,48.4334,48.4509,5400.0
2014-07-14 10:50:00,55.52,55.55,55.51,55.52,5200.0,48.4596,48.4858,48.4509,48.4596,5200.0
2014-07-14 10:55:00,55.53,55.53,55.45,55.47,3400.0,48.4683,48.4683,48.3985,48.416,3400.0
2014-07-14 11:00:00,55.48,55.48,55.42,55.45,4800.0,48.4247,48.4247,48.3723,48.3985,4800.0
2014-07-14 11:05:00,55.46,55.51,55.46,55.5,7800.0,48.4072,48.4509,48.4072,48.4421,7800.0
2014-07-14 11:10:00,55.51,55.56,55.51,55.54,15700.0,48.4509,48.4945,48.4509,48.4771,15700.0
2014-07-14 11:15:00,55.52,55.52,55.49,55.51,2600.0,48.4596,48.4596,48.4334,48.4509,2600.0
2014-07-14 11:20:00,55.51,55.55,55.51,55.52,5100.0,48.4509,48.4858,48.4509,48.4596,5100.0
2014-07-14 11:25:00,55.51,55.55,55.51,55.54,4700.0,48.4509,48.4858,48.4509,48.4771,4700.0
2014-07-14 11:30:00,55.55,55.55,55.5,55.52,7200.0,48.4858,48.4858,48.4421,48.4596,7200.0
2014-07-14 11:35:00,55.52,55.53,55.42,55.42,15400.0,48.4596,48.4683,48.3723,48.3723,15400.0
2014-07-14 11:40:00,55.43,55.51,55.42,55.5,28300.0,48.381,48.4509,48.3723,48.4421,28300.0
2014-07-14 11:45:00,55.5,55.51,55.47,55.5,5900.0,48.4421,48.4509,48.416,48.4421,5900.0
2014-07-14 11:50:00,55.5,55.6,55.5,55.55,20900.0,48.4421,48.5294,48.4421,48.4858,20900.0
2014-07-14 11:55:00,55.54,55.54,55.48,55.48,2500.0,48.4771,48.4771,48.4247,48.4247,2500.0
2014-07-14 12:00:00,55.49,55.51,55.48,55.51,8300.0,48.4334,48.4509,48.4247,48.4509,8300.0
2014-07-14 12:05:00,55.52,55.55,55.52,55.54,4100.0,48.4596,48.4858,48.4596,48.4771,4100.0
2014-07-14 12:10:00,55.54,55.55,55.52,55.52,5100.0,48.4771,48.4858,48.4596,48.4596,5100.0
2014-07-14 12:15:00,55.53,55.54,55.52,55.53,1600.0,48.4683,48.4771,48.4596,48.4683,1600.0
2014-07-14 12:20:00,55.54,55.55,55.52,55.52,5700.0,48.4771,48.4858,48.4596,48.4596,5700.0
2014-07-14 12:25:00,55.51,55.52,55.48,55.49,2300.0,48.4509,48.4596,48.4247,48.4334,2300.0
2014-07-14 12:30:00,55.5,55.5,55.46,55.48,2800.0,48.4421,48.4421,48.4072,48.4247,2800.0
2014-07-14 12:35:00,55.47,55.47,55.44,55.45,2600.0,48.416,48.416,48.3898,48.3985,2600.0
2014-07-14 12:40:00,55.45,55.47,55.45,55.47,1900.0,48.3985,48.416,48.3985,48.416,1900.0
2014-07-14 12:45:00,55.46,55.46,55.43,55.44,3200.0,48.4072,48.4072,48.381,48.3898,3200.0
2014-07-14 12:50:00,55.43,55.43,55.39,55.4,3100.0,48.381,48.381,48.3461,48.3549,3100.0
2014-07-14 12:55:00,55.4,55.41,55.38,55.39,2500.0,48.3549,48.3636,48.3374,48.3461,2500.0
2014-07-14 13:00:00,55.39,55.4,55.34,55.34,4100.0,48.3461,48.3549,48.3025,48.3025,4100.0
2014-07-14 13:05:00,55.35,55.37,55.32,55.37,2400.0,48.3112,48.3287,48.285,48.3287,2400.0
2014-07-14 13:10:00,55.35,55.35,55.33,55.35,1300.0,48.3112,48.3112,48.2938,48.3112,1300.0
2014-07-14 13:15:00,55.36,55.38,55.35,55.37,2800.0,48.3199,48.3374,48.3112,48.3287,2800.0
2014-07-14 13:20:00,55.38,55.4,55.38,55.4,2200.0,48.3374,48.3549,48.3374,48.3549,2200.0
2014-07-14 13:25:00,55.39,55.39,55.32,55.32,2600.0,48.3461,48.3461,48.285,48.285,2600.0
2014-07-14 13:30:00,55.32,55.32,55.25,55.25,6800.0,48.285,48.285,48.2239,48.2239,6800.0
2014-07-14 13:35:00,55.25,55.27,55.23,55.26,4100.0,48.2239,48.2414,48.2065,48.2327,4100.0
2014-07-14 13:40:00,55.25,55.31,55.24,55.3,8700.0,48.2239,48.2763,48.2152,48.2676,8700.0
2014-07-14 13:45:00,55.3,55.3,55.27,55.28,5200.0,48.2676,48.2676,48.2414,48.2501,5200.0
2014-07-14 13:50:00,55.27,55.29,55.25,55.28,10300.0,48.2414,48.2588,48.2239,48.2501,10300.0
2014-07-14 13:55:00,55.27,55.28,55.22,55.22,4800.0,48.2414,48.2501,48.1977,48.1977,4800.0
2014-07-14 14:00:00,55.21,55.23,55.18,55.18,5000.0,48.189,48.2065,48.1628,48.1628,5000.0
2014-07-14 14:05:00,55.19,55.2,55.16,55.17,5800.0,48.1716,48.1803,48.1454,48.1541,5800.0
2014-07-14 14:10:00,55.18,55.2,55.16,55.18,8000.0,48.1628,48.1803,48.1454,48.1628,8000.0
2014-07-14 14:15:00,55.19,55.19,55.18,55.19,4200.0,48.1716,48.1716,48.1628,48.1716,4200.0
2014-07-14 14:20:00,55.2,55.2,55.17,55.19,6300.0,48.1803,48.1803,48.1541,48.1716,6300.0
2014-07-14 14:25:00,55.18,55.21,55.15,55.15,7800.0,48.1628,48.189,48.1366,48.1366,7800.0
2014-07-14 14:30:00,55.16,55.17,55.14,55.16,8000.0,48.1454,48.1541,48.1279,48.1454,8000.0
2014-07-14 14:35:00,55.16,55.18,55.12,55.13,5500.0,48.1454,48.1628,48.1105,48.1192,5500.0
2014-07-14 14:40:00,55.13,55.15,55.11,55.13,4800.0,48.1192,48.1366,48.1017,48.1192,4800.0
2014-07-14 14:45:00,55.13,55.16,55.13,55.14,4200.0,48.1192,48.1454,48.1192,48.1279,4200.0
2014-07-14 14:50:00,55.13,55.18,55.13,55.18,9400.0,48.1192,48.1628,48.1192,48.1628,9400.0
2014-07-14 14:55:00,55.17,55.24,55.16,55.24,29300.0,48.1541,48.2152,48.1454,48.2152,29300.0
2014-07-14 15:00:00,55.24,55.31,55.23,55.3,9700.0,48.2152,48.2763,48.2065,48.2676,9700.0
2014-07-14 15:05:00,55.29,55.3,55.23,55.26,11400.0,48.2588,48.2676,48.2065,48.2327,11400.0
2014-07-14 15:10:00,55.26,55.26,55.21,55.21,6600.0,48.2327,48.2327,48.189,48.189,6600.0
2014-07-14 15:15:00,55.21,55.23,55.21,55.22,8300.0,48.189,48.2065,48.189,48.1977,8300.0
2014-07-14 15:20:00,55.22,55.22,55.18,55.18,9900.0,48.1977,48.1977,48.1628,48.1628,9900.0
2014-07-14 15:25:00,55.17,55.2,55.13,55.13,10300.0,48.1541,48.1803,48.1192,48.1192,10300.0
2014-07-14 15:30:00,55.13,55.15,55.11,55.12,21100.0,48.1192,48.1366,48.1017,48.1105,21100.0
2014-07-14 15:35:00,55.12,55.12,55.06,55.08,22000.0,48.1105,48.1105,48.0581,48.0755,22000.0
2014-07-14 15:40:00,55.07,55.1,55.06,55.06,17700.0,48.0668,48.093,48.0581,48.0581,17700.0
2014-07-14 15:45:00,55.05,55.14,55.03,55.07,28000.0,48.0494,48.1279,48.0319,48.0668,28000.0
2014-07-14 15:50:00,55.08,55.12,55.08,55.1,28300.0,48.0755,48.1105,48.0755,48.093,28300.0
2014-07-14 15:55:00,55.1,55.11,55.05,55.09,33700.0,48.093,48.1017,48.0494,48.0843,33700.0
2014-07-15 09:30:00,54.96,55.07,54.95,54.95,42700.0,47.9708,48.0668,47.9621,47.9621,42700.0
2014-07-15 09:35:00,54.99,55.01,54.91,54.94,16300.0,47.997,48.0145,47.9272,47.9534,16300.0
2014-07-15 09:40:00,54.94,55.1,54.92,55.07,14200.0,47.9534,48.093,47.9359,48.0668,14200.0
2014-07-15 09:45:00,55.07,55.17,55.03,55.17,12300.0,48.0668,48.1541,48.0319,48.1541,12300.0
2014-07-15 09:50:00,55.17,55.17,54.97,55.05,19500.0,48.1541,48.1541,47.9795,48.0494,19500.0
2014-07-15 09:55:00,55.08,55.08,54.94,54.95,9300.0,48.0755,48.0755,47.9534,47.9621,9300.0
2014-07-15 10:00:00,55.0,55.1,55.0,55.03,8600.0,48.0057,48.093,48.0057,48.0319,8600.0
2014-07-15 10:05:00,55.01,55.08,55.0,55.08,5000.0,48.0145,48.0755,48.0057,48.0755,5000.0
2014-07-15 10:10:00,55.07,55.07,54.88,54.89,7900.0,48.0668,48.0668,47.901,47.9097,7900.0
2014-07-15 10:15:00,54.85,54.91,54.79,54.91,7800.0,47.8748,47.9272,47.8224,47.9272,7800.0
2014-07-15 10:20:00,54.95,54.98,54.89,54.9,8100.0,47.9621,47.9883,47.9097,47.9184,8100.0
2014-07-15 10:25:00,54.91,54.91,54.82,54.86,3000.0,47.9272,47.9272,47.8486,47.8835,3000.0
2014-07-15 10:30:00,54.88,54.94,54.86,54.86,6700.0,47.901,47.9534,47.8835,47.8835,6700.0
2014-07-15 10:35:00,54.83,54.86,54.77,54.77,4100.0,47.8573,47.8835,47.805,47.805,4100.0
2014-07-15 10:40:00,54.75,54.75,54.68,54.74,2800.0,47.7875,47.7875,47.7264,47.7788,2800.0
2014-07-15 10:45:00,54.76,54.78,54.66,54.67,3200.0,47.7962,47.8137,47.709,47.7177,3200.0
2014-07-15 10:50:00,54.67,54.79,54.63,54.77,4800.0,47.7177,47.8224,47.6828,47.805,4800.0
2014-07-15 10:55:00,54.75,54.8,54.73,54.79,3500.0,47.7875,47.8312,47.7701,47.8224,3500.0
2014-07-15 11:00:00,54.73,54.77,54.67,54.7,9500.0,47.7701,47.805,47.7177,47.7439,9500.0
2014-07-15 11:05:00,54.71,54.81,54.71,54.8,2700.0,47.7526,47.8399,47.7526,47.8312,2700.0
2014-07-15 11:10:00,54.82,54.89,54.82,54.89,3000.0,47.8486,47.9097,47.8486,47.9097,3000.0
2014-07-15 11:15:00,54.9,55.01,54.9,54.99,7700.0,47.9184,48.0145,47.9184,47.997,7700.0
2014-07-15 11:20:00,54.99,55.06,54.95,54.99,6200.0,47.997,48.0581,47.9621,47.997,6200.0
2014-07-15 11:25:00,54.97,55.03,54.96,54.96,3100.0,47.9795,48.0319,47.9708,47.9708,3100.0
2014-07-15 11:30:00,54.96,54.96,54.89,54.9,10900.0,47.9708,47.9708,47.9097,47.9184,10900.0
2014-07-15 11:35:00,54.88,54.92,54.87,54.92,3200.0,47.901,47.9359,47.8923,47.9359,3200.0
2014-07-15 11:40:00,54.92,54.95,54.84,54.87,7700.0,47.9359,47.9621,47.8661,47.8923,7700.0
2014-07-15 11:45:00,54.84,54.91,54.82,54.89,3800.0,47.8661,47.9272,47.8486,47.9097,3800.0
2014-07-15 11:50:00,54.89,54.94,54.84,54.85,5500.0,47.9097,47.9534,47.8661,47.8748,5500.0
2014-07-15 11:55:00,54.89,54.9,54.72,54.72,5200.0,47.9097,47.9184,47.7613,47.7613,5200.0
2014-07-15 12:00:00,54.7,54.75,54.65,54.69,18500.0,47.7439,47.7875,47.7002,47.7351,18500.0
2014-07-15 12:05:00,54.68,54.75,54.68,54.71,36800.0,47.7264,47.7875,47.7264,47.7526,36800.0
2014-07-15 12:10:00,54.71,54.78,54.71,54.78,4300.0,47.7526,47.8137,47.7526,47.8137,4300.0
2014-07-15 12:15:00,54.79,54.86,54.78,54.83,4200.0,47.8224,47.8835,47.8137,47.8573,4200.0
2014-07-15 12:20:00,54.84,54.86,54.78,54.82,4700.0,47.8661,47.8835,47.8137,47.8486,4700.0
2014-07-15 12:25:00,54.84,54.91,54.84,54.85,13400.0,47.8661,47.9272,47.8661,47.8748,13400.0
2014-07-15 12:30:00,54.83,54.86,54.83,54.86,1800.0,47.8573,47.8835,47.8573,47.8835,1800.0
2014-07-15 12:35:00,54.87,54.93,54.86,54.93,5000.0,47.8923,47.9446,47.8835,47.9446,5000.0
2014-07-15 12:40:00,54.94,54.98,54.91,54.98,5700.0,47.9534,47.9883,47.9272,47.9883,5700.0
2014-07-15 12:45:00,54.98,55.01,54.97,55.01,5600.0,47.9883,48.0145,47.9795,48.0145,5600.0
2014-07-15 12:50:00,55.01,55.02,54.93,54.93,59600.0,48.0145,48.0232,47.9446,47.9446,59600.0
2014-07-15 12:55:00,54.95,54.98,54.92,54.93,5700.0,47.9621,47.9883,47.9359,47.9446,5700.0
2014-07-15 13:00:00,54.91,54.98,54.91,54.95,2900.0,47.9272,47.9883,47.9272,47.9621,2900.0
2014-07-15 13:05:00,54.95,55.0,54.93,55.0,4300.0,47.9621,48.0057,47.9446,48.0057,4300.0
2014-07-15 13:10:00,54.97,55.03,54.97,55.02,5000.0,47.9795,48.0319,47.9795,48.0232,5000.0
2014-07-15 13:15:00,55.02,55.06,55.02,55.02,4800.0,48.0232,48.0581,48.0232,48.0232,4800.0
2014-07-15 13:20:00,55.04,55.05,54.94,54.95,5100.0,48.0406,48.0494,47.9534,47.9621,5100.0
2014-07-15 13:25:00,54.95,54.97,54.94,54.97,3600.0,47.9621,47.9795,47.9534,47.9795,3600.0
2014-07-15 13:30:00,54.97,54.99,54.94,54.99,6700.0,47.9795,47.997,47.9534,47.997,6700.0
2014-07-15 13:35:00,54.98,55.01,54.91,54.91,9300.0,47.9883,48.0145,47.9272,47.9272,9300.0
2014-07-15 13:40:00,54.9,54.95,54.9,54.94,25800.0,47.9184,47.9621,47.9184,47.9534,25800.0
2014-07-15 13:45:00,54.94,54.99,54.94,54.99,8000.0,47.9534,47.997,47.9534,47.997,8000.0
2014-07-15 13:50:00,55.0,55.04,54.98,54.98,19300.0,48.0057,48.0406,47.9883,47.9883,19300.0
2014-07-15 13:55:00,54.98,55.02,54.97,55.02,9500.0,47.9883,48.0232,47.9795,48.0232,9500.0
2014-07-15 14:00:00,55.02,55.04,54.96,54.97,6900.0,48.0232,48.0406,47.9708,47.9795,6900.0
2014-07-15 14:05:00,54.96,55.04,54.96,55.0,17800.0,47.9708,48.0406,47.9708,48.0057,17800.0
2014-07-15 14:10:00,55.0,55.01,54.98,55.01,13600.0,48.0057,48.0145,47.9883,48.0145,13600.0
2014-07-15 14:15:00,55.02,55.06,55.02,55.03,6400.0,48.0232,48.0581,48.0232,48.0319,6400.0
2014-07-15 14:20:00,55.05,55.05,55.0,55.0,34800.0,48.0494,48.0494,48.0057,48.0057,34800.0
2014-07-15 14:25:00,54.99,55.07,54.98,55.04,25300.0,47.997,48.0668,47.9883,48.0406,25300.0
2014-07-15 14:30:00,55.02,55.02,54.96,55.0,15100.0,48.0232,48.0232,47.9708,48.0057,15100.0
2014-07-15 14:35:00,55.0,55.01,54.96,54.98,5300.0,48.0057,48.0145,47.9708,47.9883,5300.0
2014-07-15 14:40:00,54.99,55.03,54.99,55.0,4900.0,47.997,48.0319,47.997,48.0057,4900.0
2014-07-15 14:45:00,55.0,55.04,54.99,55.0,15400.0,48.0057,48.0406,47.997,48.0057,15400.0
2014-07-15 14:50:00,55.0,55.03,54.99,55.02,10600.0,48.0057,48.0319,47.997,48.0232,10600.0
2014-07-15 14:55:00,55.02,55.05,55.0,55.04,11500.0,48.0232,48.0494,48.0057,48.0406,11500.0
2014-07-15 15:00:00,55.05,55.05,54.99,54.99,8400.0,48.0494,48.0494,47.997,47.997,8400.0
2014-07-15 15:05:00,54.98,55.03,54.9,55.0,44100.0,47.9883,48.0319,47.9184,48.0057,44100.0
2014-07-15 15:10:00,55.0,55.04,54.98,55.02,34500.0,48.0057,48.0406,47.9883,48.0232,34500.0
2014-07-15 15:15:00,55.03,55.03,54.91,54.98,51300.0,48.0319,48.0319,47.9272,47.9883,51300.0
2014-07-15 15:20:00,54.98,55.01,54.93,55.0,30400.0,47.9883,48.0145,47.9446,48.0057,30400.0
2014-07-15 15:25:00,55.0,55.03,54.98,54.99,15900.0,48.0057,48.0319,47.9883,47.997,15900.0
2014-07-15 15:30:00,54.99,55.0,54.92,54.92,19200.0,47.997,48.0057,47.9359,47.9359,19200.0
2014-07-15 15:35:00,54.91,54.93,54.89,54.91,19300.0,47.9272,47.9446,47.9097,47.9272,19300.0
2014-07-15 15:40:00,54.91,54.98,54.91,54.96,18700.0,47.9272,47.9883,47.9272,47.9708,18700.0
2014-07-15 15:45:00,54.96,54.97,54.92,54.97,31900.0,47.9708,47.9795,47.9359,47.9795,31900.0
2014-07-15 15:50:00,54.97,55.0,54.95,54.96,53900.0,47.9795,48.0057,47.9621,47.9708,53900.0
2014-07-15 15:55:00,54.96,54.99,54.94,54.97,54000.0,47.9708,47.997,47.9534,47.9795,54000.0
2014-07-16 09:30:00,55.58,55.87,55.58,55.81,40100.0,48.512,48.7651,48.512,48.7127,40100.0
2014-07-16 09:35:00,55.86,56.12,55.85,56.06,25800.0,48.7564,48.9833,48.7476,48.9309,25800.0
2014-07-16 09:40:00,56.1,56.15,55.88,55.88,17800.0,48.9658,49.0095,48.7738,48.7738,17800.0
2014-07-16 09:45:00,55.89,55.97,55.83,55.91,11800.0,48.7825,48.8524,48.7302,48.8,11800.0
2014-07-16 09:50:00,55.94,55.97,55.72,55.8,9100.0,48.8262,48.8524,48.6342,48.704,9100.0
2014-07-16 09:55:00,55.81,55.82,55.68,55.71,12500.0,48.7127,48.7214,48.5992,48.6254,12500.0
2014-07-16 10:00:00,55.74,55.79,55.67,55.73,13100.0,48.6516,48.6953,48.5905,48.6429,13100.0
2014-07-16 10:05:00,55.71,55.75,55.62,55.7,11400.0,48.6254,48.6603,48.5469,48.6167,11400.0
2014-07-16 10:10:00,55.68,55.78,55.67,55.7,10600.0,48.5992,48.6865,48.5905,48.6167,10600.0
2014-07-16 10:15:00,55.7,55.71,55.61,55.65,18100.0,48.6167,48.6254,48.5382,48.5731,18100.0
2014-07-16 10:20:00,55.64,55.68,55.59,55.65,10700.0,48.5643,48.5992,48.5207,48.5731,10700.0
2014-07-16 10:25:00,55.65,55.74,55.63,55.68,7300.0,48.5731,48.6516,48.5556,48.5992,7300.0
2014-07-16 10:30:00,55.67,55.69,55.66,55.67,12100.0,48.5905,48.608,48.5818,48.5905,12100.0
2014-07-16 10:35:00,55.67,55.67,55.6,55.66,5700.0,48.5905,48.5905,48.5294,48.5818,5700.0
2014-07-16 10:40:00,55.67,55.67,55.6,55.61,9700.0,48.5905,48.5905,48.5294,48.5382,9700.0
2014-07-16 10:45:00,55.61,55.62,55.52,55.57,9400.0,48.5382,48.5469,48.4596,48.5032,9400.0
2014-07-16 10:50:00,55.56,55.57,55.52,55.55,6000.0,48.4945,48.5032,48.4596,48.4858,6000.0
2014-07-16 10:55:00,55.55,55.55,55.44,55.44,4400.0,48.4858,48.4858,48.3898,48.3898,4400.0
2014-07-16 11:00:00,55.41,55.55,55.41,55.54,7600.0,48.3636,48.4858,48.3636,48.4771,7600.0
2014-07-16 11:05:00,55.54,55.61,55.54,55.56,15700.0,48.4771,48.5382,48.4771,48.4945,15700.0
2014-07-16 11:10:00,55.56,55.59,55.48,55.5,14800.0,48.4945,48.5207,48.4247,48.4421,14800.0
2014-07-16 11:15:00,55.51,55.56,55.49,55.56,5800.0,48.4509,48.4945,48.4334,48.4945,5800.0
2014-07-16 11:20:00,55.56,55.57,55.54,55.54,4500.0,48.4945,48.5032,48.4771,48.4771,4500.0
2014-07-16 11:25:00,55.54,55.57,55.53,55.53,4200.0,48.4771,48.5032,48.4683,48.4683,4200.0
2014-07-16 11:30:00,55.53,55.53,55.46,55.51,4500.0,48.4683,48.4683,48.4072,48.4509,4500.0
2014-07-16 11:35:00,55.51,55.56,55.5,55.5,5000.0,48.4509,48.4945,48.4421,48.4421,5000.0
2014-07-16 11:40:00,55.51,55.54,55.51,55.53,4300.0,48.4509,48.4771,48.4509,48.4683,4300.0
2014-07-16 11:45:00,55.53,55.53,55.41,55.46,4200.0,48.4683,48.4683,48.3636,48.4072,4200.0
2014-07-16 11:50:00,55.47,55.52,55.47,55.52,3600.0,48.416,48.4596,48.416,48.4596,3600.0
2014-07-16 11:55:00,55.53,55.59,55.52,55.55,8000.0,48.4683,48.5207,48.4596,48.4858,8000.0
2014-07-16 12:00:00,55.53,55.61,55.53,55.61,4300.0,48.4683,48.5382,48.4683,48.5382,4300.0
2014-07-16 12:05:00,55.62,55.64,55.55,55.57,8900.0,48.5469,48.5643,48.4858,48.5032,8900.0
2014-07-16 12:10:00,55.55,55.62,55.53,55.61,3800.0,48.4858,48.5469,48.4683,48.5382,3800.0
2014-07-16 12:15:00,55.61,55.65,55.6,55.63,3500.0,48.5382,48.5731,48.5294,48.5556,3500.0
2014-07-16 12:20:00,55.63,55.69,55.63,55.69,6200.0,48.5556,48.608,48.5556,48.608,6200.0
2014-07-16 12:25:00,55.68,55.69,55.65,55.69,11100.0,48.5992,48.608,48.5731,48.608,11100.0
2014-07-16 12:30:00,55.69,55.69,55.63,55.66,9300.0,48.608,48.608,48.5556,48.5818,9300.0
2014-07-16 12:35:00,55.67,55.7,55.6,55.62,10200.0,48.5905,48.6167,48.5294,48.5469,10200.0
2014-07-16 12:40:00,55.62,55.64,55.56,55.59,19400.0,48.5469,48.5643,48.4945,48.5207,19400.0
2014-07-16 12:45:00,55.56,55.59,55.55,55.57,7100.0,48.4945,48.5207,48.4858,48.5032,7100.0
2014-07-16 12:50:00,55.56,55.65,55.55,55.61,9400.0,48.4945,48.5731,48.4858,48.5382,9400.0
2014-07-16 12:55:00,55.6,55.61,55.52,55.55,6100.0,48.5294,48.5382,48.4596,48.4858,6100.0
2014-07-16 13:00:00,55.55,55.61,55.53,55.56,9000.0,48.4858,48.5382,48.4683,48.4945,9000.0
2014-07-16 13:05:00,55.54,55.55,55.47,55.47,3400.0,48.4771,48.4858,48.416,48.416,3400.0
2014-07-16 13:10:00,55.48,55.55,55.46,55.46,8000.0,48.4247,48.4858,48.4072,48.4072,8000.0
2014-07-16 13:15:00,55.46,55.47,55.42,55.42,13500.0,48.4072,48.416,48.3723,48.3723,13500.0
2014-07-16 13:20:00,55.43,55.43,55.35,55.35,10000.0,48.381,48.381,48.3112,48.3112,10000.0
2014-07-16 13:25:00,55.35,55.39,55.33,55.33,15600.0,48.3112,48.3461,48.2938,48.2938,15600.0
2014-07-16 13:30:00,55.34,55.34,55.29,55.33,19700.0,48.3025,48.3025,48.2588,48.2938,19700.0
2014-07-16 13:35:00,55.33,55.47,55.33,55.46,7600.0,48.2938,48.416,48.2938,48.4072,7600.0
2014-07-16 13:40:00,55.46,55.54,55.43,55.54,11300.0,48.4072,48.4771,48.381,48.4771,11300.0
2014-07-16 13:45:00,55.54,55.61,55.49,55.49,7400.0,48.4771,48.5382,48.4334,48.4334,7400.0
2014-07-16 13:50:00,55.5,55.55,55.49,55.5,5100.0,48.4421,48.4858,48.4334,48.4421,5100.0
2014-07-16 13:55:00,55.49,55.57,55.48,55.57,4500.0,48.4334,48.5032,48.4247,48.5032,4500.0
2014-07-16 14:00:00,55.55,55.55,55.48,55.53,13700.0,48.4858,48.4858,48.4247,48.4683,13700.0
2014-07-16 14:05:00,55.51,55.52,55.42,55.43,10000.0,48.4509,48.4596,48.3723,48.381,10000.0
2014-07-16 14:10:00,55.43,55.52,55.43,55.51,6700.0,48.381,48.4596,48.381,48.4509,6700.0
2014-07-16 14:15:00,55.51,55.52,55.42,55.5,7200.0,48.4509,48.4596,48.3723,48.4421,7200.0
2014-07-16 14:20:00,55.48,55.5,55.43,55.44,7600.0,48.4247,48.4421,48.381,48.3898,7600.0
2014-07-16 14:25:00,55.44,55.48,55.42,55.48,9100.0,48.3898,48.4247,48.3723,48.4247,9100.0
2014-07-16 14:30:00,55.5,55.55,55.47,55.55,9600.0,48.4421,48.4858,48.416,48.4858,9600.0
2014-07-16 14:35:00,55.55,55.55,55.42,55.42,10300.0,48.4858,48.4858,48.3723,48.3723,10300.0
2014-07-16 14:40:00,55.42,55.54,55.42,55.48,12000.0,48.3723,48.4771,48.3723,48.4247,12000.0
2014-07-16 14:45:00,55.47,55.51,55.41,55.41,16000.0,48.416,48.4509,48.3636,48.3636,16000.0
2014-07-16 14:50:00,55.4,55.4,55.32,55.35,14200.0,48.3549,48.3549,48.285,48.3112,14200.0
2014-07-16 14:55:00,55.34,55.34,55.23,55.24,5900.0,48.3025,48.3025,48.2065,48.2152,5900.0
2014-07-16 15:00:00,55.25,55.34,55.25,55.34,8500.0,48.2239,48.3025,48.2239,48.3025,8500.0
2014-07-16 15:05:00,55.34,55.38,55.34,55.34,10400.0,48.3025,48.3374,48.3025,48.3025,10400.0
2014-07-16 15:10:00,55.33,55.41,55.33,55.41,18300.0,48.2938,48.3636,48.2938,48.3636,18300.0
2014-07-16 15:15:00,55.41,55.44,55.39,55.43,22500.0,48.3636,48.3898,48.3461,48.381,22500.0
2014-07-16 15:20:00,55.43,55.5,55.43,55.5,21000.0,48.381,48.4421,48.381,48.4421,21000.0
2014-07-16 15:25:00,55.5,55.59,55.49,55.59,26200.0,48.4421,48.5207,48.4334,48.5207,26200.0
2014-07-16 15:30:00,55.58,55.59,55.43,55.45,18900.0,48.512,48.5207,48.381,48.3985,18900.0
2014-07-16 15:35:00,55.45,55.48,55.37,55.38,21500.0,48.3985,48.4247,48.3287,48.3374,21500.0
2014-07-16 15:40:00,55.39,55.4,55.33,55.34,28200.0,48.3461,48.3549,48.2938,48.3025,28200.0
2014-07-16 15:45:00,55.32,55.33,55.25,55.25,38700.0,48.285,48.2938,48.2239,48.2239,38700.0
2014-07-16 15:50:00,55.26,55.34,55.26,55.29,49100.0,48.2327,48.3025,48.2327,48.2588,49100.0
2014-07-16 15:55:00,55.29,55.34,55.27,55.32,41800.0,48.2588,48.3025,48.2414,48.285,41800.0
2014-07-17 09:30:00,54.84,54.92,54.81,54.83,39900.0,47.8661,47.9359,47.8399,47.8573,39900.0
2014-07-17 09:35:00,54.91,54.93,54.78,54.83,10700.0,47.9272,47.9446,47.8137,47.8573,10700.0
2014-07-17 09:40:00,54.8,54.9,54.8,54.84,32000.0,47.8312,47.9184,47.8312,47.8661,32000.0
2014-07-17 09:45:00,54.8,54.81,54.71,54.72,18400.0,47.8312,47.8399,47.7526,47.7613,18400.0
2014-07-17 09:50:00,54.72,54.84,54.64,54.73,41400.0,47.7613,47.8661,47.6915,47.7701,41400.0
2014-07-17 09:55:00,54.72,54.73,54.69,54.73,10700.0,47.7613,47.7701,47.7351,47.7701,10700.0
2014-07-17 10:00:00,54.73,54.83,54.7,54.73,19500.0,47.7701,47.8573,47.7439,47.7701,19500.0
2014-07-17 10:05:00,54.7,54.75,54.62,54.62,12300.0,47.7439,47.7875,47.674,47.674,12300.0
2014-07-17 10:10:00,54.6,54.62,54.58,54.59,8600.0,47.6566,47.674,47.6391,47.6479,8600.0
2014-07-17 10:15:00,54.58,54.63,54.56,54.63,10400.0,47.6391,47.6828,47.6217,47.6828,10400.0
2014-07-17 10:20:00,54.64,54.67,54.59,54.61,9900.0,47.6915,47.7177,47.6479,47.6653,9900.0
2014-07-17 10:25:00,54.6,54.76,54.6,54.76,10600.0,47.6566,47.7962,47.6566,47.7962,10600.0
2014-07-17 10:30:00,54.8,54.93,54.75,54.92,15800.0,47.8312,47.9446,47.7875,47.9359,15800.0
2014-07-17 10:35:00,54.91,54.94,54.85,54.94,11400.0,47.9272,47.9534,47.8748,47.9534,11400.0
2014-07-17 10:40:00,54.92,54.98,54.9,54.96,21200.0,47.9359,47.9883,47.9184,47.9708,21200.0
2014-07-17 10:45:00,54.97,55.06,54.96,55.02,11000.0,47.9795,48.0581,47.9708,48.0232,11000.0
2014-07-17 10:50:00,55.02,55.14,55.02,55.11,13000.0,48.0232,48.1279,48.0232,48.1017,13000.0
2014-07-17 10:55:00,55.13,55.16,55.06,55.07,7500.0,48.1192,48.1454,48.0581,48.0668,7500.0
2014-07-17 11:00:00,55.06,55.08,54.92,54.92,19600.0,48.0581,48.0755,47.9359,47.9359,19600.0
2014-07-17 11:05:00,54.91,54.91,54.76,54.77,11100.0,47.9272,47.9272,47.7962,47.805,11100.0
2014-07-17 11:10:00,54.76,54.76,54.62,54.63,20500.0,47.7962,47.7962,47.674,47.6828,20500.0
2014-07-17 11:15:00,54.6,54.69,54.48,54.69,25800.0,47.6566,47.7351,47.5519,47.7351,25800.0
2014-07-17 11:20:00,54.66,54.67,54.49,54.51,8400.0,47.709,47.7177,47.5606,47.578,8400.0
2014-07-17 11:25:00,54.51,54.57,54.44,54.44,28400.0,47.578,47.6304,47.5169,47.5169,28400.0
2014-07-17 11:30:00,54.4,54.41,54.28,54.36,23700.0,47.482,47.4908,47.3773,47.4471,23700.0
2014-07-17 11:35:00,54.39,54.48,54.38,54.46,10400.0,47.4733,47.5519,47.4646,47.5344,10400.0
2014-07-17 11:40:00,54.47,54.47,54.37,54.37,16000.0,47.5431,47.5431,47.4558,47.4558,16000.0
2014-07-17 11:45:00,54.37,54.5,54.36,54.5,10600.0,47.4558,47.5693,47.4471,47.5693,10600.0
2014-07-17 11:50:00,54.46,54.53,54.45,54.46,18500.0,47.5344,47.5955,47.5257,47.5344,18500.0
2014-07-17 11:55:00,54.46,54.47,54.32,54.39,13800.0,47.5344,47.5431,47.4122,47.4733,13800.0
2014-07-17 12:00:00,54.38,54.39,54.27,54.34,17800.0,47.4646,47.4733,47.3686,47.4297,17800.0
2014-07-17 12:05:00,54.33,54.42,54.32,54.34,9600.0,47.4209,47.4995,47.4122,47.4297,9600.0
2014-07-17 12:10:00,54.34,54.38,54.31,54.31,5700.0,47.4297,47.4646,47.4035,47.4035,5700.0
2014-07-17 12:15:00,54.3,54.31,54.25,54.25,8100.0,47.3947,47.4035,47.3511,47.3511,8100.0
2014-07-17 12:20:00,54.23,54.24,54.21,54.23,9400.0,47.3336,47.3424,47.3162,47.3336,9400.0
2014-07-17 12:25:00,54.23,54.27,54.21,54.26,6800.0,47.3336,47.3686,47.3162,47.3598,6800.0
2014-07-17 12:30:00,54.26,54.29,54.25,54.27,9700.0,47.3598,47.386,47.3511,47.3686,9700.0
2014-07-17 12:35:00,54.27,54.42,54.27,54.33,7700.0,47.3686,47.4995,47.3686,47.4209,7700.0
2014-07-17 12:40:00,54.32,54.36,54.31,54.36,6500.0,47.4122,47.4471,47.4035,47.4471,6500.0
2014-07-17 12:45:00,54.36,54.36,54.32,54.35,12400.0,47.4471,47.4471,47.4122,47.4384,12400.0
2014-07-17 12:50:00,54.36,54.37,54.32,54.36,8400.0,47.4471,47.4558,47.4122,47.4471,8400.0
2014-07-17 12:55:00,54.37,54.43,54.37,54.43,5700.0,47.4558,47.5082,47.4558,47.5082,5700.0
2014-07-17 13:00:00,54.44,54.5,54.44,54.5,12500.0,47.5169,47.5693,47.5169,47.5693,12500.0
2014-07-17 13:05:00,54.51,54.52,54.48,54.51,8500.0,47.578,47.5868,47.5519,47.578,8500.0
2014-07-17 13:10:00,54.51,54.56,54.5,54.54,8300.0,47.578,47.6217,47.5693,47.6042,8300.0
2014-07-17 13:15:00,54.53,54.59,54.53,54.58,10300.0,47.5955,47.6479,47.5955,47.6391,10300.0
2014-07-17 13:20:00,54.59,54.6,54.51,54.51,4500.0,47.6479,47.6566,47.578,47.578,4500.0
2014-07-17 13:25:00,54.51,54.52,54.41,54.43,3000.0,47.578,47.5868,47.4908,47.5082,3000.0
2014-07-17 13:30:00,54.43,54.47,54.43,54.45,6600.0,47.5082,47.5431,47.5082,47.5257,6600.0
2014-07-17 13:35:00,54.45,54.45,54.28,54.3,11200.0,47.5257,47.5257,47.3773,47.3947,11200.0
2014-07-17 13:40:00,54.3,54.34,54.25,54.25,7900.0,47.3947,47.4297,47.3511,47.3511,7900.0
2014-07-17 13:45:00,54.28,54.41,54.28,54.38,10000.0,47.3773,47.4908,47.3773,47.4646,10000.0
2014-07-17 13:50:00,54.4,54.44,54.39,54.44,5800.0,47.482,47.5169,47.4733,47.5169,5800.0
2014-07-17 13:55:00,54.43,54.46,54.4,54.46,7600.0,47.5082,47.5344,47.482,47.5344,7600.0
2014-07-17 14:00:00,54.46,54.46,54.33,54.34,7500.0,47.5344,47.5344,47.4209,47.4297,7500.0
2014-07-17 14:05:00,54.34,54.35,54.22,54.22,22900.0,47.4297,47.4384,47.3249,47.3249,22900.0
2014-07-17 14:10:00,54.23,54.37,54.23,54.37,10600.0,47.3336,47.4558,47.3336,47.4558,10600.0
2014-07-17 14:15:00,54.37,54.43,54.35,54.39,11000.0,47.4558,47.5082,47.4384,47.4733,11000.0
2014-07-17 14:20:00,54.39,54.45,54.35,54.4,31000.0,47.4733,47.5257,47.4384,47.482,31000.0
2014-07-17 14:25:00,54.4,54.4,54.26,54.26,13200.0,47.482,47.482,47.3598,47.3598,13200.0
2014-07-17 14:30:00,54.26,54.28,54.23,54.27,63100.0,47.3598,47.3773,47.3336,47.3686,63100.0
2014-07-17 14:35:00,54.28,54.36,54.24,54.36,22500.0,47.3773,47.4471,47.3424,47.4471,22500.0
2014-07-17 14:40:00,54.35,54.44,54.35,54.42,19800.0,47.4384,47.5169,47.4384,47.4995,19800.0
2014-07-17 14:45:00,54.43,54.44,54.38,54.39,23500.0,47.5082,47.5169,47.4646,47.4733,23500.0
2014-07-17 14:50:00,54.4,54.41,54.38,54.39,15100.0,47.482,47.4908,47.4646,47.4733,15100.0
2014-07-17 14:55:00,54.39,54.4,54.33,54.33,17200.0,47.4733,47.482,47.4209,47.4209,17200.0
2014-07-17 15:00:00,54.33,54.37,54.27,54.29,26000.0,47.4209,47.4558,47.3686,47.386,26000.0
2014-07-17 15:05:00,54.28,54.37,54.26,54.32,22000.0,47.3773,47.4558,47.3598,47.4122,22000.0
2014-07-17 15:10:00,54.33,54.35,54.28,54.33,21300.0,47.4209,47.4384,47.3773,47.4209,21300.0
2014-07-17 15:15:00,54.32,54.32,54.18,54.19,32300.0,47.4122,47.4122,47.29,47.2987,32300.0
2014-07-17 15:20:00,54.19,54.26,54.17,54.2,28100.0,47.2987,47.3598,47.2813,47.3075,28100.0
2014-07-17 15:25:00,54.19,54.19,54.08,54.09,40900.0,47.2987,47.2987,47.2027,47.2114,40900.0
2014-07-17 15:30:00,54.08,54.11,54.0,54.01,36200.0,47.2027,47.2289,47.1329,47.1416,36200.0
2014-07-17 15:35:00,54.01,54.03,53.9,53.94,77900.0,47.1416,47.1591,47.0456,47.0805,77900.0
2014-07-17 15:40:00,53.93,53.95,53.78,53.8,89400.0,47.0718,47.0893,46.9409,46.9583,89400.0
2014-07-17 15:45:00,53.79,53.86,53.66,53.86,80600.0,46.9496,47.0107,46.8361,47.0107,80600.0
2014-07-17 15:50:00,53.86,53.92,53.84,53.9,79000.0,47.0107,47.0631,46.9932,47.0456,79000.0
2014-07-17 15:55:00,53.9,53.93,53.83,53.93,74000.0,47.0456,47.0718,46.9845,47.0718,74000.0
2014-07-18 09:30:00,54.15,54.41,54.13,54.14,39600.0,47.2638,47.4908,47.2464,47.2551,39600.0
2014-07-18 09:35:00,54.14,54.29,54.14,54.27,13200.0,47.2551,47.386,47.2551,47.3686,13200.0
2014-07-18 09:40:00,54.27,54.38,54.03,54.14,45400.0,47.3686,47.4646,47.1591,47.2551,45400.0
2014-07-18 09:45:00,54.15,54.29,54.15,54.29,12600.0,47.2638,47.386,47.2638,47.386,12600.0
2014-07-18 09:50:00,54.28,54.58,54.26,54.52,23700.0,47.3773,47.6391,47.3598,47.5868,23700.0
2014-07-18 09:55:00,54.5,54.63,54.45,54.59,12200.0,47.5693,47.6828,47.5257,47.6479,12200.0
2014-07-18 10:00:00,54.63,54.69,54.55,54.67,15300.0,47.6828,47.7351,47.6129,47.7177,15300.0
2014-07-18 10:05:00,54.66,54.77,54.65,54.73,12100.0,47.709,47.805,47.7002,47.7701,12100.0
2014-07-18 10:10:00,54.75,54.75,54.66,54.7,8000.0,47.7875,47.7875,47.709,47.7439,8000.0
2014-07-18 10:15:00,54.72,54.73,54.68,54.7,12000.0,47.7613,47.7701,47.7264,47.7439,12000.0
2014-07-18 10:20:00,54.69,54.71,54.64,54.69,16700.0,47.7351,47.7526,47.6915,47.7351,16700.0
2014-07-18 10:25:00,54.7,54.71,54.62,54.65,7200.0,47.7439,47.7526,47.674,47.7002,7200.0
2014-07-18 10:30:00,54.67,54.74,54.66,54.71,4600.0,47.7177,47.7788,47.709,47.7526,4600.0
2014-07-18 10:35:00,54.69,54.75,54.69,54.75,2500.0,47.7351,47.7875,47.7351,47.7875,2500.0
2014-07-18 10:40:00,54.73,54.77,54.67,54.73,6300.0,47.7701,47.805,47.7177,47.7701,6300.0
2014-07-18 10:45:00,54.73,54.89,54.73,54.88,18200.0,47.7701,47.9097,47.7701,47.901,18200.0
2014-07-18 10:50:00,54.87,55.02,54.85,55.02,19300.0,47.8923,48.0232,47.8748,48.0232,19300.0
2014-07-18 10:55:00,55.01,55.11,55.01,55.04,13100.0,48.0145,48.1017,48.0145,48.0406,13100.0
2014-07-18 11:00:00,55.03,55.03,54.98,55.01,8900.0,48.0319,48.0319,47.9883,48.0145,8900.0
2014-07-18 11:05:00,55.0,55.09,54.99,55.05,6200.0,48.0057,48.0843,47.997,48.0494,6200.0
2014-07-18 11:10:00,55.05,55.07,55.0,55.03,4700.0,48.0494,48.0668,48.0057,48.0319,4700.0
2014-07-18 11:15:00,55.0,55.06,55.0,55.06,3900.0,48.0057,48.0581,48.0057,48.0581,3900.0
2014-07-18 11:20:00,55.03,55.12,55.03,55.07,4900.0,48.0319,48.1105,48.0319,48.0668,4900.0
2014-07-18 11:25:00,55.02,55.06,55.01,55.06,4300.0,48.0232,48.0581,48.0145,48.0581,4300.0
2014-07-18 11:30:00,55.06,55.08,55.0,55.08,4500.0,48.0581,48.0755,48.0057,48.0755,4500.0
2014-07-18 11:35:00,55.09,55.19,55.09,55.15,7000.0,48.0843,48.1716,48.0843,48.1366,7000.0
2014-07-18 11:40:00,55.15,55.19,55.14,55.16,8600.0,48.1366,48.1716,48.1279,48.1454,8600.0
2014-07-18 11:45:00,55.16,55.22,55.15,55.22,3800.0,48.1454,48.1977,48.1366,48.1977,3800.0
2014-07-18 11:50:00,55.21,55.21,55.16,55.16,5700.0,48.189,48.189,48.1454,48.1454,5700.0
2014-07-18 11:55:00,55.16,55.18,55.15,55.15,11700.0,48.1454,48.1628,48.1366,48.1366,11700.0
2014-07-18 12:00:00,55.15,55.18,55.15,55.16,34200.0,48.1366,48.1628,48.1366,48.1454,34200.0
2014-07-18 12:05:00,55.17,55.18,55.15,55.15,21800.0,48.1541,48.1628,48.1366,48.1366,21800.0
2014-07-18 12:10:00,55.16,55.16,55.13,55.14,4100.0,48.1454,48.1454,48.1192,48.1279,4100.0
2014-07-18 12:15:00,55.14,55.14,55.13,55.14,2800.0,48.1279,48.1279,48.1192,48.1279,2800.0
2014-07-18 12:20:00,55.14,55.16,55.11,55.13,10700.0,48.1279,48.1454,48.1017,48.1192,10700.0
2014-07-18 12:25:00,55.13,55.17,55.13,55.15,7900.0,48.1192,48.1541,48.1192,48.1366,7900.0
2014-07-18 12:30:00,55.15,55.17,55.13,55.16,6900.0,48.1366,48.1541,48.1192,48.1454,6900.0
2014-07-18 12:35:00,55.16,55.22,55.15,55.22,7400.0,48.1454,48.1977,48.1366,48.1977,7400.0
2014-07-18 12:40:00,55.21,55.21,55.15,55.15,5400.0,48.189,48.189,48.1366,48.1366,5400.0
2014-07-18 12:45:00,55.16,55.21,55.16,55.2,6100.0,48.1454,48.189,48.1454,48.1803,6100.0
2014-07-18 12:50:00,55.21,55.21,55.17,55.19,3000.0,48.189,48.189,48.1541,48.1716,3000.0
2014-07-18 12:55:00,55.18,55.21,55.18,55.21,4600.0,48.1628,48.189,48.1628,48.189,4600.0
2014-07-18 13:00:00,55.21,55.21,55.16,55.17,6500.0,48.189,48.189,48.1454,48.1541,6500.0
2014-07-18 13:05:00,55.17,55.2,55.17,55.2,6300.0,48.1541,48.1803,48.1541,48.1803,6300.0
2014-07-18 13:10:00,55.2,55.2,55.18,55.18,5800.0,48.1803,48.1803,48.1628,48.1628,5800.0
2014-07-18 13:15:00,55.18,55.2,55.16,55.17,11700.0,48.1628,48.1803,48.1454,48.1541,11700.0
2014-07-18 13:20:00,55.18,55.2,55.18,55.2,3200.0,48.1628,48.1803,48.1628,48.1803,3200.0
2014-07-18 13:25:00,55.19,55.2,55.16,55.16,4500.0,48.1716,48.1803,48.1454,48.1454,4500.0
2014-07-18 13:30:00,55.16,55.19,55.16,55.18,7400.0,48.1454,48.1716,48.1454,48.1628,7400.0
2014-07-18 13:35:00,55.19,55.26,55.19,55.25,10600.0,48.1716,48.2327,48.1716,48.2239,10600.0
2014-07-18 13:40:00,55.25,55.27,55.23,55.26,2800.0,48.2239,48.2414,48.2065,48.2327,2800.0
2014-07-18 13:45:00,55.27,55.28,55.22,55.24,5000.0,48.2414,48.2501,48.1977,48.2152,5000.0
2014-07-18 13:50:00,55.24,55.29,55.23,55.27,7100.0,48.2152,48.2588,48.2065,48.2414,7100.0
2014-07-18 13:55:00,55.27,55.32,55.27,55.3,6500.0,48.2414,48.285,48.2414,48.2676,6500.0
2014-07-18 14:00:00,55.3,55.31,55.25,55.29,10300.0,48.2676,48.2763,48.2239,48.2588,10300.0
2014-07-18 14:05:00,55.29,55.29,55.26,55.27,5400.0,48.2588,48.2588,48.2327,48.2414,5400.0
2014-07-18 14:10:00,55.28,55.31,55.28,55.3,10700.0,48.2501,48.2763,48.2501,48.2676,10700.0
2014-07-18 14:15:00,55.3,55.33,55.29,55.32,4700.0,48.2676,48.2938,48.2588,48.285,4700.0
2014-07-18 14:20:00,55.32,55.38,55.31,55.37,17900.0,48.285,48.3374,48.2763,48.3287,17900.0
2014-07-18 14:25:00,55.37,55.38,55.32,55.32,7100.0,48.3287,48.3374,48.285,48.285,7100.0
2014-07-18 14:30:00,55.32,55.36,55.32,55.33,7900.0,48.285,48.3199,48.285,48.2938,7900.0
2014-07-18 14:35:00,55.32,55.34,55.29,55.32,9600.0,48.285,48.3025,48.2588,48.285,9600.0
2014-07-18 14:40:00,55.31,55.32,55.28,55.28,3600.0,48.2763,48.285,48.2501,48.2501,3600.0
2014-07-18 14:45:00,55.27,55.29,55.27,55.29,4800.0,48.2414,48.2588,48.2414,48.2588,4800.0
2014-07-18 14:50:00,55.29,55.32,55.28,55.29,9600.0,48.2588,48.285,48.2501,48.2588,9600.0
2014-07-18 14:55:00,55.3,55.32,55.29,55.31,5600.0,48.2676,48.285,48.2588,48.2763,5600.0
2014-07-18 15:00:00,55.32,55.36,55.3,55.34,9100.0,48.285,48.3199,48.2676,48.3025,9100.0
2014-07-18 15:05:00,55.34,55.38,55.34,55.38,6100.0,48.3025,48.3374,48.3025,48.3374,6100.0
2014-07-18 15:10:00,55.36,55.39,55.36,55.37,7100.0,48.3199,48.3461,48.3199,48.3287,7100.0
2014-07-18 15:15:00,55.37,55.38,55.34,55.37,14200.0,48.3287,48.3374,48.3025,48.3287,14200.0
2014-07-18 15:20:00,55.38,55.4,55.36,55.4,11000.0,48.3374,48.3549,48.3199,48.3549,11000.0
2014-07-18 15:25:00,55.39,55.44,55.39,55.41,23200.0,48.3461,48.3898,48.3461,48.3636,23200.0
2014-07-18 15:30:00,55.42,55.46,55.41,55.46,17900.0,48.3723,48.4072,48.3636,48.4072,17900.0
2014-07-18 15:35:00,55.46,55.46,55.39,55.4,39200.0,48.4072,48.4072,48.3461,48.3549,39200.0
2014-07-18 15:40:00,55.39,55.41,55.34,55.36,15500.0,48.3461,48.3636,48.3025,48.3199,15500.0
2014-07-18 15:45:00,55.36,55.41,55.36,55.4,22800.0,48.3199,48.3636,48.3199,48.3549,22800.0
2014-07-18 15:50:00,55.4,55.48,55.4,55.48,50800.0,48.3549,48.4247,48.3549,48.4247,50800.0
2014-07-18 15:55:00,55.47,55.51,55.47,55.49,85100.0,48.416,48.4509,48.416,48.4334,85100.0
2014-07-21 09:30:00,55.43,55.43,55.28,55.29,44400.0,48.381,48.381,48.2501,48.2588,44400.0
2014-07-21 09:35:00,55.29,55.32,55.04,55.14,11000.0,48.2588,48.285,48.0406,48.1279,11000.0
2014-07-21 09:40:00,55.13,55.2,55.07,55.14,13200.0,48.1192,48.1803,48.0668,48.1279,13200.0
2014-07-21 09:45:00,55.16,55.2,55.09,55.12,9400.0,48.1454,48.1803,48.0843,48.1105,9400.0
2014-07-21 09:50:00,55.1,55.1,54.93,55.01,33800.0,48.093,48.093,47.9446,48.0145,33800.0
2014-07-21 09:55:00,55.0,55.02,54.91,54.99,4300.0,48.0057,48.0232,47.9272,47.997,4300.0
2014-07-21 10:00:00,55.0,55.0,54.86,54.96,10500.0,48.0057,48.0057,47.8835,47.9708,10500.0
2014-07-21 10:05:00,54.96,54.96,54.83,54.83,6800.0,47.9708,47.9708,47.8573,47.8573,6800.0
2014-07-21 10:10:00,54.81,54.86,54.73,54.79,11000.0,47.8399,47.8835,47.7701,47.8224,11000.0
2014-07-21 10:15:00,54.79,54.84,54.74,54.75,11500.0,47.8224,47.8661,47.7788,47.7875,11500.0
2014-07-21 10:20:00,54.76,54.85,54.71,54.85,8900.0,47.7962,47.8748,47.7526,47.8748,8900.0
2014-07-21 10:25:00,54.85,54.87,54.73,54.78,5200.0,47.8748,47.8923,47.7701,47.8137,5200.0
2014-07-21 10:30:00,54.8,54.8,54.71,54.74,4200.0,47.8312,47.8312,47.7526,47.7788,4200.0
2014-07-21 10:35:00,54.74,54.76,54.68,54.71,8700.0,47.7788,47.7962,47.7264,47.7526,8700.0
2014-07-21 10:40:00,54.7,54.72,54.6,54.64,9800.0,47.7439,47.7613,47.6566,47.6915,9800.0
2014-07-21 10:45:00,54.64,54.67,54.59,54.65,107300.0,47.6915,47.7177,47.6479,47.7002,107300.0
2014-07-21 10:50:00,54.65,54.69,54.62,54.65,4400.0,47.7002,47.7351,47.674,47.7002,4400.0
2014-07-21 10:55:00,54.69,54.72,54.62,54.69,5200.0,47.7351,47.7613,47.674,47.7351,5200.0
2014-07-21 11:00:00,54.69,54.76,54.64,54.69,7300.0,47.7351,47.7962,47.6915,47.7351,7300.0
2014-07-21 11:05:00,54.72,54.77,54.7,54.73,3200.0,47.7613,47.805,47.7439,47.7701,3200.0
2014-07-21 11:10:00,54.73,54.77,54.68,54.7,5800.0,47.7701,47.805,47.7264,47.7439,5800.0
2014-07-21 11:15:00,54.69,54.8,54.68,54.8,4700.0,47.7351,47.8312,47.7264,47.8312,4700.0
2014-07-21 11:20:00,54.78,54.84,54.78,54.82,2700.0,47.8137,47.8661,47.8137,47.8486,2700.0
2014-07-21 11:25:00,54.83,54.95,54.83,54.91,6600.0,47.8573,47.9621,47.8573,47.9272,6600.0
2014-07-21 11:30:00,54.9,54.97,54.88,54.95,12000.0,47.9184,47.9795,47.901,47.9621,12000.0
2014-07-21 11:35:00,54.94,54.99,54.93,54.99,5600.0,47.9534,47.997,47.9446,47.997,5600.0
2014-07-21 11:40:00,54.99,55.02,54.86,54.9,10200.0,47.997,48.0232,47.8835,47.9184,10200.0
2014-07-21 11:45:00,54.9,54.92,54.87,54.91,3400.0,47.9184,47.9359,47.8923,47.9272,3400.0
2014-07-21 11:50:00,54.9,54.92,54.86,54.9,2800.0,47.9184,47.9359,47.8835,47.9184,2800.0
2014-07-21 11:55:00,54.88,55.0,54.88,54.98,3400.0,47.901,48.0057,47.901,47.9883,3400.0
2014-07-21 12:00:00,54.98,54.98,54.92,54.92,3800.0,47.9883,47.9883,47.9359,47.9359,3800.0
2014-07-21 12:05:00,54.96,54.96,54.89,54.91,3000.0,47.9708,47.9708,47.9097,47.9272,3000.0
2014-07-21 12:10:00,54.9,54.93,54.9,54.93,5500.0,47.9184,47.9446,47.9184,47.9446,5500.0
2014-07-21 12:15:00,54.93,54.94,54.91,54.93,2200.0,47.9446,47.9534,47.9272,47.9446,2200.0
2014-07-21 12:20:00,54.93,54.93,54.89,54.89,3000.0,47.9446,47.9446,47.9097,47.9097,3000.0
2014-07-21 12:25:00,54.87,54.93,54.87,54.91,2100.0,47.8923,47.9446,47.8923,47.9272,2100.0
2014-07-21 12:30:00,54.91,54.96,54.91,54.96,2900.0,47.9272,47.9708,47.9272,47.9708,2900.0
2014-07-21 12:35:00,54.95,54.95,54.94,54.94,1200.0,47.9621,47.9621,47.9534,47.9534,1200.0
2014-07-21 12:40:00,54.93,54.93,54.91,54.91,3500.0,47.9446,47.9446,47.9272,47.9272,3500.0
2014-07-21 12:45:00,54.92,54.97,54.92,54.97,2700.0,47.9359,47.9795,47.9359,47.9795,2700.0
2014-07-21 12:50:00,54.98,55.02,54.97,54.99,3100.0,47.9883,48.0232,47.9795,47.997,3100.0
2014-07-21 12:55:00,55.01,55.02,54.99,55.02,5300.0,48.0145,48.0232,47.997,48.0232,5300.0
2014-07-21 13:00:00,55.01,55.05,55.0,55.01,2500.0,48.0145,48.0494,48.0057,48.0145,2500.0
2014-07-21 13:05:00,55.04,55.06,55.02,55.06,3600.0,48.0406,48.0581,48.0232,48.0581,3600.0
2014-07-21 13:10:00,55.06,55.15,55.06,55.15,1700.0,48.0581,48.1366,48.0581,48.1366,1700.0
2014-07-21 13:15:00,55.15,55.2,55.15,55.15,4400.0,48.1366,48.1803,48.1366,48.1366,4400.0
2014-07-21 13:20:00,55.16,55.22,55.15,55.2,4300.0,48.1454,48.1977,48.1366,48.1803,4300.0
2014-07-21 13:25:00,55.22,55.22,55.17,55.21,2500.0,48.1977,48.1977,48.1541,48.189,2500.0
2014-07-21 13:30:00,55.21,55.25,55.19,55.25,3400.0,48.189,48.2239,48.1716,48.2239,3400.0
2014-07-21 13:35:00,55.25,55.25,55.19,55.25,4000.0,48.2239,48.2239,48.1716,48.2239,4000.0
2014-07-21 13:40:00,55.24,55.31,55.24,55.3,2900.0,48.2152,48.2763,48.2152,48.2676,2900.0
2014-07-21 13:45:00,55.31,55.35,55.28,55.35,4000.0,48.2763,48.3112,48.2501,48.3112,4000.0
2014-07-21 13:50:00,55.34,55.34,55.29,55.29,3700.0,48.3025,48.3025,48.2588,48.2588,3700.0
2014-07-21 13:55:00,55.3,55.3,55.27,55.27,5300.0,48.2676,48.2676,48.2414,48.2414,5300.0
2014-07-21 14:00:00,55.29,55.38,55.29,55.37,8800.0,48.2588,48.3374,48.2588,48.3287,8800.0
2014-07-21 14:05:00,55.38,55.44,55.38,55.44,4600.0,48.3374,48.3898,48.3374,48.3898,4600.0
2014-07-21 14:10:00,55.42,55.43,55.4,55.41,3400.0,48.3723,48.381,48.3549,48.3636,3400.0
2014-07-21 14:15:00,55.4,55.41,55.34,55.39,7500.0,48.3549,48.3636,48.3025,48.3461,7500.0
2014-07-21 14:20:00,55.36,55.38,55.34,55.37,1700.0,48.3199,48.3374,48.3025,48.3287,1700.0
2014-07-21 14:25:00,55.36,55.4,55.35,55.4,10500.0,48.3199,48.3549,48.3112,48.3549,10500.0
2014-07-21 14:30:00,55.39,55.4,55.33,55.34,3700.0,48.3461,48.3549,48.2938,48.3025,3700.0
2014-07-21 14:35:00,55.34,55.35,55.33,55.34,3800.0,48.3025,48.3112,48.2938,48.3025,3800.0
2014-07-21 14:40:00,55.33,55.34,55.32,55.34,14500.0,48.2938,48.3025,48.285,48.3025,14500.0
2014-07-21 14:45:00,55.33,55.34,55.3,55.31,8900.0,48.2938,48.3025,48.2676,48.2763,8900.0
2014-07-21 14:50:00,55.31,55.39,55.3,55.36,6800.0,48.2763,48.3461,48.2676,48.3199,6800.0
2014-07-21 14:55:00,55.36,55.36,55.31,55.35,5600.0,48.3199,48.3199,48.2763,48.3112,5600.0
2014-07-21 15:00:00,55.34,55.41,55.32,55.4,20600.0,48.3025,48.3636,48.285,48.3549,20600.0
2014-07-21 15:05:00,55.4,55.41,55.31,55.36,19800.0,48.3549,48.3636,48.2763,48.3199,19800.0
2014-07-21 15:10:00,55.37,55.39,55.33,55.36,11300.0,48.3287,48.3461,48.2938,48.3199,11300.0
2014-07-21 15:15:00,55.36,55.4,55.36,55.38,9200.0,48.3199,48.3549,48.3199,48.3374,9200.0
2014-07-21 15:20:00,55.37,55.39,55.35,55.36,19900.0,48.3287,48.3461,48.3112,48.3199,19900.0
2014-07-21 15:25:00,55.36,55.39,55.36,55.38,16500.0,48.3199,48.3461,48.3199,48.3374,16500.0
2014-07-21 15:30:00,55.38,55.4,55.37,55.38,16800.0,48.3374,48.3549,48.3287,48.3374,16800.0
2014-07-21 15:35:00,55.38,55.39,55.37,55.39,20200.0,48.3374,48.3461,48.3287,48.3461,20200.0
2014-07-21 15:40:00,55.38,55.39,55.34,55.35,18700.0,48.3374,48.3461,48.3025,48.3112,18700.0
2014-07-21 15:45:00,55.34,55.37,55.31,55.37,26300.0,48.3025,48.3287,48.2763,48.3287,26300.0
2014-07-21 15:50:00,55.37,55.39,55.36,55.38,33400.0,48.3287,48.3461,48.3199,48.3374,33400.0
2014-07-21 15:55:00,55.38,55.39,55.31,55.38,81300.0,48.3374,48.3461,48.2763,48.3374,81300.0
2014-07-22 09:30:00,55.48,55.71,55.47,55.68,23400.0,48.4247,48.6254,48.416,48.5992,23400.0
2014-07-22 09:35:00,55.7,55.83,55.65,55.82,26600.0,48.6167,48.7302,48.5731,48.7214,26600.0
2014-07-22 09:40:00,55.83,55.83,55.58,55.58,7500.0,48.7302,48.7302,48.512,48.512,7500.0
2014-07-22 09:45:00,55.61,55.87,55.55,55.87,15000.0,48.5382,48.7651,48.4858,48.7651,15000.0
2014-07-22 09:50:00,55.86,55.91,55.83,55.91,6600.0,48.7564,48.8,48.7302,48.8,6600.0
2014-07-22 09:55:00,55.91,55.91,55.81,55.84,6000.0,48.8,48.8,48.7127,48.7389,6000.0
2014-07-22 10:00:00,55.84,55.88,55.78,55.85,7400.0,48.7389,48.7738,48.6865,48.7476,7400.0
2014-07-22 10:05:00,55.86,55.95,55.83,55.92,11100.0,48.7564,48.8349,48.7302,48.8087,11100.0
2014-07-22 10:10:00,55.93,55.96,55.9,55.91,4900.0,48.8175,48.8436,48.7913,48.8,4900.0
2014-07-22 10:15:00,55.92,55.95,55.87,55.94,10800.0,48.8087,48.8349,48.7651,48.8262,10800.0
2014-07-22 10:20:00,55.92,55.94,55.88,55.92,5100.0,48.8087,48.8262,48.7738,48.8087,5100.0
2014-07-22 10:25:00,55.95,55.98,55.87,55.87,15600.0,48.8349,48.8611,48.7651,48.7651,15600.0
2014-07-22 10:30:00,55.88,55.94,55.88,55.91,6800.0,48.7738,48.8262,48.7738,48.8,6800.0
2014-07-22 10:35:00,55.91,55.93,55.85,55.86,13900.0,48.8,48.8175,48.7476,48.7564,13900.0
2014-07-22 10:40:00,55.85,55.99,55.85,55.98,3400.0,48.7476,48.8698,48.7476,48.8611,3400.0
2014-07-22 10:45:00,55.97,55.97,55.91,55.93,4300.0,48.8524,48.8524,48.8,48.8175,4300.0
2014-07-22 10:50:00,55.93,56.01,55.93,56.01,107300.0,48.8175,48.8873,48.8175,48.8873,107300.0
2014-07-22 10:55:00,56.01,56.09,56.01,56.06,9300.0,48.8873,48.9571,48.8873,48.9309,9300.0
2014-07-22 11:00:00,56.07,56.15,56.06,56.15,8300.0,48.9397,49.0095,48.9309,49.0095,8300.0
2014-07-22 11:05:00,56.16,56.22,56.16,56.22,9900.0,49.0182,49.0706,49.0182,49.0706,9900.0
2014-07-22 11:10:00,56.22,56.22,56.16,56.2,6000.0,49.0706,49.0706,49.0182,49.0531,6000.0
2014-07-22 11:15:00,56.19,56.22,56.17,56.2,11100.0,49.0444,49.0706,49.0269,49.0531,11100.0
2014-07-22 11:20:00,56.18,56.23,56.18,56.22,9000.0,49.0357,49.0793,49.0357,49.0706,9000.0
2014-07-22 11:25:00,56.21,56.22,56.15,56.17,14100.0,49.0618,49.0706,49.0095,49.0269,14100.0
2014-07-22 11:30:00,56.17,56.17,56.07,56.13,16200.0,49.0269,49.0269,48.9397,48.992,16200.0
2014-07-22 11:35:00,56.14,56.14,56.1,56.12,1400.0,49.0008,49.0008,48.9658,48.9833,1400.0
2014-07-22 11:40:00,56.13,56.19,56.13,56.19,5600.0,48.992,49.0444,48.992,49.0444,5600.0
2014-07-22 11:45:00,56.18,56.18,56.11,56.12,7800.0,49.0357,49.0357,48.9746,48.9833,7800.0
2014-07-22 11:50:00,56.11,56.12,56.07,56.08,10700.0,48.9746,48.9833,48.9397,48.9484,10700.0
2014-07-22 11:55:00,56.09,56.1,56.05,56.05,4800.0,48.9571,48.9658,48.9222,48.9222,4800.0
2014-07-22 12:00:00,56.07,56.09,56.06,56.08,3700.0,48.9397,48.9571,48.9309,48.9484,3700.0
2014-07-22 12:05:00,56.08,56.09,55.96,55.98,11600.0,48.9484,48.9571,48.8436,48.8611,11600.0
2014-07-22 12:10:00,55.97,56.04,55.97,56.03,9600.0,48.8524,48.9135,48.8524,48.9047,9600.0
2014-07-22 12:15:00,56.03,56.05,56.02,56.05,3200.0,48.9047,48.9222,48.896,48.9222,3200.0
2014-07-22 12:20:00,56.06,56.07,56.04,56.04,2200.0,48.9309,48.9397,48.9135,48.9135,2200.0
2014-07-22 12:25:00,56.04,56.16,56.04,56.16,10100.0,48.9135,49.0182,48.9135,49.0182,10100.0
2014-07-22 12:30:00,56.15,56.18,56.14,56.16,19600.0,49.0095,49.0357,49.0008,49.0182,19600.0
2014-07-22 12:35:00,56.17,56.22,56.17,56.22,6000.0,49.0269,49.0706,49.0269,49.0706,6000.0
2014-07-22 12:40:00,56.21,56.24,56.21,56.22,6500.0,49.0618,49.088,49.0618,49.0706,6500.0
2014-07-22 12:45:00,56.23,56.26,56.2,56.26,3900.0,49.0793,49.1055,49.0531,49.1055,3900.0
2014-07-22 12:50:00,56.25,56.26,56.21,56.23,5100.0,49.0968,49.1055,49.0618,49.0793,5100.0
2014-07-22 12:55:00,56.23,56.25,56.23,56.24,3000.0,49.0793,49.0968,49.0793,49.088,3000.0
2014-07-22 13:00:00,56.24,56.28,56.24,56.25,8200.0,49.088,49.1229,49.088,49.0968,8200.0
2014-07-22 13:05:00,56.25,56.31,56.24,56.31,7100.0,49.0968,49.1491,49.088,49.1491,7100.0
2014-07-22 13:10:00,56.3,56.33,56.3,56.33,5600.0,49.1404,49.1666,49.1404,49.1666,5600.0
2014-07-22 13:15:00,56.33,56.39,56.33,56.37,7600.0,49.1666,49.219,49.1666,49.2015,7600.0
2014-07-22 13:20:00,56.35,56.39,56.34,56.38,4200.0,49.184,49.219,49.1753,49.2102,4200.0
2014-07-22 13:25:00,56.38,56.42,56.35,56.35,7900.0,49.2102,49.2451,49.184,49.184,7900.0
2014-07-22 13:30:00,56.36,56.38,56.34,56.34,6500.0,49.1928,49.2102,49.1753,49.1753,6500.0
2014-07-22 13:35:00,56.35,56.4,56.33,56.39,6900.0,49.184,49.2277,49.1666,49.219,6900.0
2014-07-22 13:40:00,56.4,56.43,56.36,56.43,8500.0,49.2277,49.2539,49.1928,49.2539,8500.0
2014-07-22 13:45:00,56.42,56.48,56.4,56.48,16800.0,49.2451,49.2975,49.2277,49.2975,16800.0
2014-07-22 13:50:00,56.47,56.5,56.42,56.49,12400.0,49.2888,49.315,49.2451,49.3062,12400.0
2014-07-22 13:55:00,56.48,56.54,56.47,56.49,14500.0,49.2975,49.3499,49.2888,49.3062,14500.0
2014-07-22 14:00:00,56.49,56.49,56.44,56.48,7000.0,49.3062,49.3062,49.2626,49.2975,7000.0
2014-07-22 14:05:00,56.48,56.56,56.48,56.54,20600.0,49.2975,49.3673,49.2975,49.3499,20600.0
2014-07-22 14:10:00,56.55,56.59,56.54,56.57,9200.0,49.3586,49.3935,49.3499,49.3761,9200.0
2014-07-22 14:15:00,56.57,56.62,56.55,56.6,12300.0,49.3761,49.4197,49.3586,49.4023,12300.0
2014-07-22 14:20:00,56.6,56.63,56.57,56.62,9400.0,49.4023,49.4284,49.3761,49.4197,9400.0
2014-07-22 14:25:00,56.62,56.67,56.62,56.62,11800.0,49.4197,49.4634,49.4197,49.4197,11800.0
2014-07-22 14:30:00,56.62,56.62,56.53,56.53,14200.0,49.4197,49.4197,49.3412,49.3412,14200.0
2014-07-22 14:35:00,56.53,56.55,56.51,56.53,11600.0,49.3412,49.3586,49.3237,49.3412,11600.0
2014-07-22 14:40:00,56.53,56.53,56.42,56.42,9700.0,49.3412,49.3412,49.2451,49.2451,9700.0
2014-07-22 14:45:00,56.42,56.42,56.35,56.35,10500.0,49.2451,49.2451,49.184,49.184,10500.0
2014-07-22 14:50:00,56.36,56.48,56.34,56.47,13000.0,49.1928,49.2975,49.1753,49.2888,13000.0
2014-07-22 14:55:00,56.48,56.56,56.47,56.56,10800.0,49.2975,49.3673,49.2888,49.3673,10800.0
2014-07-22 15:00:00,56.56,56.61,56.5,56.59,16900.0,49.3673,49.411,49.315,49.3935,16900.0
2014-07-22 15:05:00,56.6,56.6,56.54,56.58,11800.0,49.4023,49.4023,49.3499,49.3848,11800.0
2014-07-22 15:10:00,56.58,56.64,56.58,56.64,15300.0,49.3848,49.4372,49.3848,49.4372,15300.0
2014-07-22 15:15:00,56.65,56.68,56.57,56.58,28700.0,49.4459,49.4721,49.3761,49.3848,28700.0
2014-07-22 15:20:00,56.58,56.59,56.48,56.52,23700.0,49.3848,49.3935,49.2975,49.3324,23700.0
2014-07-22 15:25:00,56.51,56.56,56.46,56.51,29500.0,49.3237,49.3673,49.2801,49.3237,29500.0
2014-07-22 15:30:00,56.52,56.58,56.52,56.57,21100.0,49.3324,49.3848,49.3324,49.3761,21100.0
2014-07-22 15:35:00,56.58,56.61,56.57,56.61,22500.0,49.3848,49.411,49.3761,49.411,22500.0
2014-07-22 15:40:00,56.61,56.61,56.54,56.58,26900.0,49.411,49.411,49.3499,49.3848,26900.0
2014-07-22 15:45:00,56.58,56.58,56.49,56.54,47400.0,49.3848,49.3848,49.3062,49.3499,47400.0
2014-07-22 15:50:00,56.54,56.59,56.53,56.58,40500.0,49.3499,49.3935,49.3412,49.3848,40500.0
2014-07-22 15:55:00,56.58,56.61,56.56,56.58,98200.0,49.3848,49.411,49.3673,49.3848,98200.0
2014-07-23 09:30:00,56.6,56.69,56.53,56.57,39500.0,49.4023,49.4808,49.3412,49.3761,39500.0
2014-07-23 09:35:00,56.54,56.54,56.34,56.38,140500.0,49.3499,49.3499,49.1753,49.2102,140500.0
2014-07-23 09:40:00,56.37,56.4,56.21,56.24,114700.0,49.2015,49.2277,49.0618,49.088,114700.0
2014-07-23 09:45:00,56.23,56.31,56.18,56.19,18900.0,49.0793,49.1491,49.0357,49.0444,18900.0
2014-07-23 09:50:00,56.2,56.33,56.19,56.33,25500.0,49.0531,49.1666,49.0444,49.1666,25500.0
2014-07-23 09:55:00,56.33,56.46,56.25,56.46,22800.0,49.1666,49.2801,49.0968,49.2801,22800.0
2014-07-23 10:00:00,56.45,56.58,56.38,56.58,26300.0,49.2713,49.3848,49.2102,49.3848,26300.0
2014-07-23 10:05:00,56.53,56.61,56.47,56.56,38300.0,49.3412,49.411,49.2888,49.3673,38300.0
2014-07-23 10:10:00,56.59,56.66,56.57,56.63,20600.0,49.3935,49.4546,49.3761,49.4284,20600.0
2014-07-23 10:15:00,56.61,56.65,56.56,56.6,21900.0,49.411,49.4459,49.3673,49.4023,21900.0
2014-07-23 10:20:00,56.59,56.68,56.57,56.68,45800.0,49.3935,49.4721,49.3761,49.4721,45800.0
2014-07-23 10:25:00,56.69,56.82,56.65,56.8,14600.0,49.4808,49.5943,49.4459,49.5768,14600.0
2014-07-23 10:30:00,56.8,56.92,56.8,56.82,15700.0,49.5768,49.6816,49.5768,49.5943,15700.0
2014-07-23 10:35:00,56.84,56.84,56.74,56.79,8500.0,49.6117,49.6117,49.5244,49.5681,8500.0
2014-07-23 10:40:00,56.79,56.81,56.72,56.74,15700.0,49.5681,49.5855,49.507,49.5244,15700.0
2014-07-23 10:45:00,56.74,56.96,56.74,56.91,41600.0,49.5244,49.7165,49.5244,49.6728,41600.0
2014-07-23 10:50:00,56.9,56.9,56.79,56.8,14000.0,49.6641,49.6641,49.5681,49.5768,14000.0
2014-07-23 10:55:00,56.82,56.93,56.81,56.9,26100.0,49.5943,49.6903,49.5855,49.6641,26100.0
2014-07-23 11:00:00,56.9,56.93,56.89,56.93,21600.0,49.6641,49.6903,49.6554,49.6903,21600.0
2014-07-23 11:05:00,56.93,56.93,56.84,56.85,24000.0,49.6903,49.6903,49.6117,49.6205,24000.0
2014-07-23 11:10:00,56.86,56.86,56.72,56.72,16100.0,49.6292,49.6292,49.507,49.507,16100.0
2014-07-23 11:15:00,56.71,56.75,56.63,56.63,10000.0,49.4983,49.5332,49.4284,49.4284,10000.0
2014-07-23 11:20:00,56.65,56.65,56.62,56.63,4300.0,49.4459,49.4459,49.4197,49.4284,4300.0
2014-07-23 11:25:00,56.62,56.62,56.53,56.54,10300.0,49.4197,49.4197,49.3412,49.3499,10300.0
2014-07-23 11:30:00,56.54,56.62,56.54,56.61,13100.0,49.3499,49.4197,49.3499,49.411,13100.0
2014-07-23 11:35:00,56.62,56.63,56.55,56.55,10300.0,49.4197,49.4284,49.3586,49.3586,10300.0
2014-07-23 11:40:00,56.55,56.55,56.5,56.51,9800.0,49.3586,49.3586,49.315,49.3237,9800.0
2014-07-23 11:45:00,56.51,56.6,56.5,56.59,13500.0,49.3237,49.4023,49.315,49.3935,13500.0
2014-07-23 11:50:00,56.6,56.71,56.59,56.71,22600.0,49.4023,49.4983,49.3935,49.4983,22600.0
2014-07-23 11:55:00,56.71,56.74,56.71,56.72,6400.0,49.4983,49.5244,49.4983,49.507,6400.0
2014-07-23 12:00:00,56.73,56.73,56.64,56.68,18500.0,49.5157,49.5157,49.4372,49.4721,18500.0
2014-07-23 12:05:00,56.69,56.72,56.66,56.7,9100.0,49.4808,49.507,49.4546,49.4895,9100.0
2014-07-23 12:10:00,56.69,56.69,56.64,56.65,7800.0,49.4808,49.4808,49.4372,49.4459,7800.0
2014-07-23 12:15:00,56.65,56.68,56.63,56.65,10800.0,49.4459,49.4721,49.4284,49.4459,10800.0
2014-07-23 12:20:00,56.65,56.67,56.65,56.67,9600.0,49.4459,49.4634,49.4459,49.4634,9600.0
2014-07-23 12:25:00,56.67,56.68,56.65,56.66,9700.0,49.4634,49.4721,49.4459,49.4546,9700.0
2014-07-23 12:30:00,56.66,56.66,56.51,56.51,11600.0,49.4546,49.4546,49.3237,49.3237,11600.0
2014-07-23 12:35:00,56.51,56.51,56.39,56.4,11800.0,49.3237,49.3237,49.219,49.2277,11800.0
2014-07-23 12:40:00,56.4,56.4,56.35,56.35,7900.0,49.2277,49.2277,49.184,49.184,7900.0
2014-07-23 12:45:00,56.33,56.34,56.29,56.29,8100.0,49.1666,49.1753,49.1317,49.1317,8100.0
2014-07-23 12:50:00,56.3,56.32,56.25,56.25,3900.0,49.1404,49.1579,49.0968,49.0968,3900.0
2014-07-23 12:55:00,56.24,56.27,56.23,56.27,5400.0,49.088,49.1142,49.0793,49.1142,5400.0
2014-07-23 13:00:00,56.26,56.47,56.26,56.46,17300.0,49.1055,49.2888,49.1055,49.2801,17300.0
2014-07-23 13:05:00,56.47,56.52,56.44,56.44,12300.0,49.2888,49.3324,49.2626,49.2626,12300.0
2014-07-23 13:10:00,56.45,56.45,56.36,56.38,4600.0,49.2713,49.2713,49.1928,49.2102,4600.0
2014-07-23 13:15:00,56.36,56.38,56.36,56.38,6400.0,49.1928,49.2102,49.1928,49.2102,6400.0
2014-07-23 13:20:00,56.39,56.39,56.35,56.35,7300.0,49.219,49.219,49.184,49.184,7300.0
2014-07-23 13:25:00,56.35,56.35,56.28,56.28,5600.0,49.184,49.184,49.1229,49.1229,5600.0
2014-07-23 13:30:00,56.27,56.27,56.23,56.24,8000.0,49.1142,49.1142,49.0793,49.088,8000.0
2014-07-23 13:35:00,56.25,56.27,56.25,56.27,4000.0,49.0968,49.1142,49.0968,49.1142,4000.0
2014-07-23 13:40:00,56.26,56.34,56.26,56.3,10300.0,49.1055,49.1753,49.1055,49.1404,10300.0
2014-07-23 13:45:00,56.3,56.3,56.26,56.28,7800.0,49.1404,49.1404,49.1055,49.1229,7800.0
2014-07-23 13:50:00,56.26,56.26,56.23,56.25,5400.0,49.1055,49.1055,49.0793,49.0968,5400.0
2014-07-23 13:55:00,56.25,56.25,56.21,56.21,8600.0,49.0968,49.0968,49.0618,49.0618,8600.0
2014-07-23 14:00:00,56.22,56.22,56.19,56.19,7300.0,49.0706,49.0706,49.0444,49.0444,7300.0
2014-07-23 14:05:00,56.18,56.26,56.18,56.25,12100.0,49.0357,49.1055,49.0357,49.0968,12100.0
2014-07-23 14:10:00,56.26,56.26,56.22,56.23,7500.0,49.1055,49.1055,49.0706,49.0793,7500.0
2014-07-23 14:15:00,56.23,56.23,56.11,56.11,17200.0,49.0793,49.0793,48.9746,48.9746,17200.0
2014-07-23 14:20:00,56.12,56.22,56.12,56.19,6200.0,48.9833,49.0706,48.9833,49.0444,6200.0
2014-07-23 14:25:00,56.2,56.21,56.15,56.15,13100.0,49.0531,49.0618,49.0095,49.0095,13100.0
2014-07-23 14:30:00,56.16,56.21,56.16,56.18,7000.0,49.0182,49.0618,49.0182,49.0357,7000.0
2014-07-23 14:35:00,56.19,56.24,56.18,56.22,12800.0,49.0444,49.088,49.0357,49.0706,12800.0
2014-07-23 14:40:00,56.23,56.23,56.16,56.17,11600.0,49.0793,49.0793,49.0182,49.0269,11600.0
2014-07-23 14:45:00,56.17,56.19,56.15,56.15,9500.0,49.0269,49.0444,49.0095,49.0095,9500.0
2014-07-23 14:50:00,56.15,56.23,56.13,56.22,16800.0,49.0095,49.0793,48.992,49.0706,16800.0
2014-07-23 14:55:00,56.22,56.24,56.2,56.21,7000.0,49.0706,49.088,49.0531,49.0618,7000.0
2014-07-23 15:00:00,56.21,56.21,56.12,56.12,16000.0,49.0618,49.0618,48.9833,48.9833,16000.0
2014-07-23 15:05:00,56.13,56.14,56.08,56.09,15800.0,48.992,49.0008,48.9484,48.9571,15800.0
2014-07-23 15:10:00,56.09,56.11,56.07,56.09,18500.0,48.9571,48.9746,48.9397,48.9571,18500.0
2014-07-23 15:15:00,56.09,56.12,56.08,56.12,15400.0,48.9571,48.9833,48.9484,48.9833,15400.0
2014-07-23 15:20:00,56.12,56.12,56.1,56.12,17800.0,48.9833,48.9833,48.9658,48.9833,17800.0
2014-07-23 15:25:00,56.1,56.29,56.1,56.28,71600.0,48.9658,49.1317,48.9658,49.1229,71600.0
2014-07-23 15:30:00,56.28,56.31,56.28,56.3,22300.0,49.1229,49.1491,49.1229,49.1404,22300.0
2014-07-23 15:35:00,56.3,56.37,56.29,56.36,61100.0,49.1404,49.2015,49.1317,49.1928,61100.0
2014-07-23 15:40:00,56.35,56.39,56.35,56.37,41000.0,49.184,49.219,49.184,49.2015,41000.0
2014-07-23 15:45:00,56.36,56.36,56.23,56.23,51800.0,49.1928,49.1928,49.0793,49.0793,51800.0
2014-07-23 15:50:00,56.24,56.25,56.19,56.23,51600.0,49.088,49.0968,49.0444,49.0793,51600.0
2014-07-23 15:55:00,56.23,56.3,56.22,56.24,109700.0,49.0793,49.1404,49.0706,49.088,109700.0
2014-07-24 09:30:00,60.0,61.13,59.99,61.0,472400.0,52.3699,53.3562,52.3612,53.2427,472400.0
2014-07-24 09:35:00,60.94,61.36,60.61,60.7,227400.0,53.1903,53.5569,52.9023,52.9809,227400.0
2014-07-24 09:40:00,60.77,61.08,60.32,60.99,115600.0,53.042,53.3125,52.6492,53.234,115600.0
2014-07-24 09:45:00,61.08,61.22,60.62,60.75,62200.0,53.3125,53.4347,52.911,53.0245,62200.0
2014-07-24 09:50:00,60.8,60.98,60.66,60.93,113600.0,53.0681,53.2253,52.9459,53.1816,113600.0
2014-07-24 09:55:00,60.93,60.94,60.67,60.67,108700.0,53.1816,53.1903,52.9547,52.9547,108700.0
2014-07-24 10:00:00,60.69,60.69,60.42,60.53,147200.0,52.9721,52.9721,52.7365,52.8325,147200.0
2014-07-24 10:05:00,60.52,60.93,60.46,60.91,115100.0,52.8238,53.1816,52.7714,53.1642,115100.0
2014-07-24 10:10:00,60.9,60.92,60.54,60.65,77900.0,53.1554,53.1729,52.8412,52.9372,77900.0
2014-07-24 10:15:00,60.65,60.8,60.53,60.65,58900.0,52.9372,53.0681,52.8325,52.9372,58900.0
2014-07-24 10:20:00,60.64,60.78,60.57,60.61,50600.0,52.9285,53.0507,52.8674,52.9023,50600.0
2014-07-24 10:25:00,60.6,60.68,60.34,60.67,46100.0,52.8936,52.9634,52.6666,52.9547,46100.0
2014-07-24 10:30:00,60.67,60.74,60.5,60.59,60100.0,52.9547,53.0158,52.8063,52.8849,60100.0
2014-07-24 10:35:00,60.56,60.65,60.52,60.57,85200.0,52.8587,52.9372,52.8238,52.8674,85200.0
2014-07-24 10:40:00,60.57,60.61,60.55,60.57,50900.0,52.8674,52.9023,52.8499,52.8674,50900.0
2014-07-24 10:45:00,60.58,60.61,60.55,60.59,95800.0,52.8761,52.9023,52.8499,52.8849,95800.0
2014-07-24 10:50:00,60.58,60.6,60.53,60.54,80200.0,52.8761,52.8936,52.8325,52.8412,80200.0
2014-07-24 10:55:00,60.54,60.69,60.52,60.6,177100.0,52.8412,52.9721,52.8238,52.8936,177100.0
2014-07-24 11:00:00,60.59,60.6,59.98,60.39,224500.0,52.8849,52.8936,52.3524,52.7103,224500.0
2014-07-24 11:05:00,60.4,60.5,60.35,60.5,46500.0,52.719,52.8063,52.6754,52.8063,46500.0
2014-07-24 11:10:00,60.51,60.8,60.51,60.76,98100.0,52.815,53.0681,52.815,53.0332,98100.0
2014-07-24 11:15:00,60.76,60.82,60.73,60.8,59200.0,53.0332,53.0856,53.007,53.0681,59200.0
2014-07-24 11:20:00,60.8,61.05,60.72,60.88,167600.0,53.0681,53.2864,52.9983,53.138,167600.0
2014-07-24 11:25:00,60.9,61.03,60.89,61.0,97500.0,53.1554,53.2689,53.1467,53.2427,97500.0
2014-07-24 11:30:00,60.98,61.29,60.92,61.29,77500.0,53.2253,53.4958,53.1729,53.4958,77500.0
2014-07-24 11:35:00,61.3,61.3,60.85,60.97,58600.0,53.5046,53.5046,53.1118,53.2165,58600.0
2014-07-24 11:40:00,60.97,61.04,60.92,61.0,128900.0,53.2165,53.2776,53.1729,53.2427,128900.0
2014-07-24 11:45:00,61.01,61.03,60.94,61.0,64300.0,53.2514,53.2689,53.1903,53.2427,64300.0
2014-07-24 11:50:00,61.0,61.02,60.94,61.0,47300.0,53.2427,53.2602,53.1903,53.2427,47300.0
2014-07-24 11:55:00,60.99,61.02,60.86,60.94,44600.0,53.234,53.2602,53.1205,53.1903,44600.0
2014-07-24 12:00:00,60.89,61.03,60.89,61.0,59700.0,53.1467,53.2689,53.1467,53.2427,59700.0
2014-07-24 12:05:00,61.0,61.0,60.88,60.97,49700.0,53.2427,53.2427,53.138,53.2165,49700.0
2014-07-24 12:10:00,60.99,61.01,60.97,61.0,41900.0,53.234,53.2514,53.2165,53.2427,41900.0
2014-07-24 12:15:00,61.0,61.0,60.92,60.94,38700.0,53.2427,53.2427,53.1729,53.1903,38700.0
2014-07-24 12:20:00,60.94,61.0,60.92,60.97,42300.0,53.1903,53.2427,53.1729,53.2165,42300.0
2014-07-24 12:25:00,60.98,61.0,60.76,60.76,50400.0,53.2253,53.2427,53.0332,53.0332,50400.0
2014-07-24 12:30:00,60.79,60.79,60.37,60.47,78700.0,53.0594,53.0594,52.6928,52.7801,78700.0
2014-07-24 12:35:00,60.47,60.49,60.4,60.4,34600.0,52.7801,52.7976,52.719,52.719,34600.0
2014-07-24 12:40:00,60.41,60.41,60.26,60.36,31700.0,52.7277,52.7277,52.5968,52.6841,31700.0
2014-07-24 12:45:00,60.36,60.42,60.36,60.39,38300.0,52.6841,52.7365,52.6841,52.7103,38300.0
2014-07-24 12:50:00,60.39,60.63,60.39,60.49,31900.0,52.7103,52.9198,52.7103,52.7976,31900.0
2014-07-24 12:55:00,60.5,60.53,60.4,60.5,50700.0,52.8063,52.8325,52.719,52.8063,50700.0
2014-07-24 13:00:00,60.5,60.5,60.4,60.4,20000.0,52.8063,52.8063,52.719,52.719,20000.0
2014-07-24 13:05:00,60.4,60.4,60.31,60.34,21800.0,52.719,52.719,52.6405,52.6666,21800.0
2014-07-24 13:10:00,60.35,60.42,60.34,60.39,26400.0,52.6754,52.7365,52.6666,52.7103,26400.0
2014-07-24 13:15:00,60.38,60.4,60.38,60.4,16900.0,52.7016,52.719,52.7016,52.719,16900.0
2014-07-24 13:20:00,60.4,60.5,60.4,60.5,32200.0,52.719,52.8063,52.719,52.8063,32200.0
2014-07-24 13:25:00,60.5,60.5,60.35,60.39,28700.0,52.8063,52.8063,52.6754,52.7103,28700.0
2014-07-24 13:30:00,60.39,60.49,60.39,60.47,19800.0,52.7103,52.7976,52.7103,52.7801,19800.0
2014-07-24 13:35:00,60.49,60.54,60.47,60.49,29300.0,52.7976,52.8412,52.7801,52.7976,29300.0
2014-07-24 13:40:00,60.48,60.52,60.48,60.49,41000.0,52.7888,52.8238,52.7888,52.7976,41000.0
2014-07-24 13:45:00,60.5,60.53,60.48,60.5,20300.0,52.8063,52.8325,52.7888,52.8063,20300.0
2014-07-24 13:50:00,60.5,60.51,60.46,60.46,28800.0,52.8063,52.815,52.7714,52.7714,28800.0
2014-07-24 13:55:00,60.47,60.51,60.43,60.45,41600.0,52.7801,52.815,52.7452,52.7627,41600.0
2014-07-24 14:00:00,60.45,60.5,60.39,60.5,25800.0,52.7627,52.8063,52.7103,52.8063,25800.0
2014-07-24 14:05:00,60.49,60.5,60.47,60.48,22800.0,52.7976,52.8063,52.7801,52.7888,22800.0
2014-07-24 14:10:00,60.48,60.58,60.46,60.49,56100.0,52.7888,52.8761,52.7714,52.7976,56100.0
2014-07-24 14:15:00,60.49,60.58,60.49,60.58,34100.0,52.7976,52.8761,52.7976,52.8761,34100.0
2014-07-24 14:20:00,60.58,60.8,60.58,60.79,25700.0,52.8761,53.0681,52.8761,53.0594,25700.0
2014-07-24 14:25:00,60.8,60.83,60.7,60.72,24500.0,53.0681,53.0943,52.9809,52.9983,24500.0
2014-07-24 14:30:00,60.72,60.73,60.59,60.65,27900.0,52.9983,53.007,52.8849,52.9372,27900.0
2014-07-24 14:35:00,60.64,60.8,60.64,60.79,29400.0,52.9285,53.0681,52.9285,53.0594,29400.0
2014-07-24 14:40:00,60.79,60.79,60.64,60.65,51600.0,53.0594,53.0594,52.9285,52.9372,51600.0
2014-07-24 14:45:00,60.65,60.68,60.61,60.61,26200.0,52.9372,52.9634,52.9023,52.9023,26200.0
2014-07-24 14:50:00,60.62,60.64,60.53,60.58,34700.0,52.911,52.9285,52.8325,52.8761,34700.0
2014-07-24 14:55:00,60.59,60.61,60.55,60.6,24100.0,52.8849,52.9023,52.8499,52.8936,24100.0
2014-07-24 15:00:00,60.6,60.61,60.45,60.49,64900.0,52.8936,52.9023,52.7627,52.7976,64900.0
2014-07-24 15:05:00,60.49,60.61,60.43,60.6,42600.0,52.7976,52.9023,52.7452,52.8936,42600.0
2014-07-24 15:10:00,60.6,60.68,60.51,60.68,38200.0,52.8936,52.9634,52.815,52.9634,38200.0
2014-07-24 15:15:00,60.7,60.75,60.56,60.63,38500.0,52.9809,53.0245,52.8587,52.9198,38500.0
2014-07-24 15:20:00,60.65,60.73,60.65,60.72,53600.0,52.9372,53.007,52.9372,52.9983,53600.0
2014-07-24 15:25:00,60.72,60.73,60.48,60.51,54200.0,52.9983,53.007,52.7888,52.815,54200.0
2014-07-24 15:30:00,60.5,60.54,60.46,60.48,63800.0,52.8063,52.8412,52.7714,52.7888,63800.0
2014-07-24 15:35:00,60.49,60.52,60.46,60.47,60800.0,52.7976,52.8238,52.7714,52.7801,60800.0
2014-07-24 15:40:00,60.47,60.51,60.47,60.51,57800.0,52.7801,52.815,52.7801,52.815,57800.0
2014-07-24 15:45:00,60.5,60.59,60.5,60.57,92200.0,52.8063,52.8849,52.8063,52.8674,92200.0
2014-07-24 15:50:00,60.56,60.61,60.55,60.55,121400.0,52.8587,52.9023,52.8499,52.8499,121400.0
2014-07-24 15:55:00,60.56,60.58,60.5,60.56,131800.0,52.8587,52.8761,52.8063,52.8587,131800.0
2014-07-25 09:30:00,60.72,61.05,60.66,61.05,153500.0,52.9983,53.2864,52.9459,53.2864,153500.0
2014-07-25 09:35:00,61.01,61.49,61.01,61.48,122700.0,53.2514,53.6704,53.2514,53.6617,122700.0
2014-07-25 09:40:00,61.45,61.57,61.42,61.48,92000.0,53.6355,53.7402,53.6093,53.6617,92000.0
2014-07-25 09:45:00,61.46,61.77,61.46,61.72,198700.0,53.6442,53.9148,53.6442,53.8711,198700.0
2014-07-25 09:50:00,61.74,61.76,61.53,61.59,108800.0,53.8886,53.9061,53.7053,53.7577,108800.0
2014-07-25 09:55:00,61.59,61.61,61.23,61.33,58800.0,53.7577,53.7751,53.4435,53.5307,58800.0
2014-07-25 10:00:00,61.33,61.36,61.19,61.24,43500.0,53.5307,53.5569,53.4085,53.4522,43500.0
2014-07-25 10:05:00,61.22,61.46,61.21,61.44,32500.0,53.4347,53.6442,53.426,53.6268,32500.0
2014-07-25 10:10:00,61.44,61.52,61.39,61.49,27900.0,53.6268,53.6966,53.5831,53.6704,27900.0
2014-07-25 10:15:00,61.49,61.66,61.49,61.63,30400.0,53.6704,53.8188,53.6704,53.7926,30400.0
2014-07-25 10:20:00,61.63,61.69,61.61,61.66,36800.0,53.7926,53.845,53.7751,53.8188,36800.0
2014-07-25 10:25:00,61.65,61.69,61.59,61.65,30300.0,53.8101,53.845,53.7577,53.8101,30300.0
2014-07-25 10:30:00,61.65,61.88,61.65,61.87,27500.0,53.8101,54.0108,53.8101,54.0021,27500.0
2014-07-25 10:35:00,61.87,61.88,61.81,61.82,32600.0,54.0021,54.0108,53.9497,53.9584,32600.0
2014-07-25 10:40:00,61.83,61.9,61.81,61.86,33300.0,53.9672,54.0283,53.9497,53.9933,33300.0
2014-07-25 10:45:00,61.84,61.89,61.81,61.88,33200.0,53.9759,54.0195,53.9497,54.0108,33200.0
2014-07-25 10:50:00,61.87,61.88,61.82,61.85,15200.0,54.0021,54.0108,53.9584,53.9846,15200.0
2014-07-25 10:55:00,61.85,61.96,61.81,61.85,25800.0,53.9846,54.0806,53.9497,53.9846,25800.0
2014-07-25 11:00:00,61.84,61.87,61.67,61.8,25300.0,53.9759,54.0021,53.8275,53.941,25300.0
2014-07-25 11:05:00,61.81,61.88,61.77,61.87,23100.0,53.9497,54.0108,53.9148,54.0021,23100.0
2014-07-25 11:10:00,61.86,61.96,61.82,61.95,35200.0,53.9933,54.0806,53.9584,54.0719,35200.0
2014-07-25 11:15:00,61.93,61.93,61.73,61.74,51000.0,54.0544,54.0544,53.8799,53.8886,51000.0
2014-07-25 11:20:00,61.74,61.83,61.61,61.64,30800.0,53.8886,53.9672,53.7751,53.8013,30800.0
2014-07-25 11:25:00,61.62,61.64,61.57,61.62,25600.0,53.7839,53.8013,53.7402,53.7839,25600.0
2014-07-25 11:30:00,61.59,61.77,61.59,61.75,19100.0,53.7577,53.9148,53.7577,53.8973,19100.0
2014-07-25 11:35:00,61.72,61.83,61.66,61.83,18100.0,53.8711,53.9672,53.8188,53.9672,18100.0
2014-07-25 11:40:00,61.83,61.96,61.77,61.96,18800.0,53.9672,54.0806,53.9148,54.0806,18800.0
2014-07-25 11:45:00,61.96,61.96,61.86,61.9,42900.0,54.0806,54.0806,53.9933,54.0283,42900.0
2014-07-25 11:50:00,61.91,62.1,61.89,62.1,26600.0,54.037,54.2028,54.0195,54.2028,26600.0
2014-07-25 11:55:00,62.12,62.13,61.95,61.97,15300.0,54.2203,54.229,54.0719,54.0894,15300.0
2014-07-25 12:00:00,61.99,62.15,61.99,62.1,24800.0,54.1068,54.2465,54.1068,54.2028,24800.0
2014-07-25 12:05:00,62.11,62.25,62.09,62.09,21800.0,54.2116,54.3338,54.1941,54.1941,21800.0
2014-07-25 12:10:00,62.09,62.29,62.07,62.27,21700.0,54.1941,54.3687,54.1766,54.3512,21700.0
2014-07-25 12:15:00,62.27,62.36,62.27,62.36,13700.0,54.3512,54.4298,54.3512,54.4298,13700.0
2014-07-25 12:20:00,62.37,62.5,62.36,62.46,40500.0,54.4385,54.552,54.4298,54.517,40500.0
2014-07-25 12:25:00,62.46,62.46,62.26,62.38,40800.0,54.517,54.517,54.3425,54.4472,40800.0
2014-07-25 12:30:00,62.38,62.44,62.33,62.41,24600.0,54.4472,54.4996,54.4036,54.4734,24600.0
2014-07-25 12:35:00,62.4,62.45,62.3,62.42,28400.0,54.4647,54.5083,54.3774,54.4821,28400.0
2014-07-25 12:40:00,62.4,62.4,62.32,62.34,14900.0,54.4647,54.4647,54.3948,54.4123,14900.0
2014-07-25 12:45:00,62.34,62.34,62.25,62.29,15600.0,54.4123,54.4123,54.3338,54.3687,15600.0
2014-07-25 12:50:00,62.29,62.33,62.26,62.33,23300.0,54.3687,54.4036,54.3425,54.4036,23300.0
2014-07-25 12:55:00,62.33,62.39,62.31,62.37,30400.0,54.4036,54.4559,54.3861,54.4385,30400.0
2014-07-25 13:00:00,62.38,62.46,62.36,62.42,38400.0,54.4472,54.517,54.4298,54.4821,38400.0
2014-07-25 13:05:00,62.43,62.43,62.31,62.36,9600.0,54.4909,54.4909,54.3861,54.4298,9600.0
2014-07-25 13:10:00,62.36,62.39,62.32,62.32,16700.0,54.4298,54.4559,54.3948,54.3948,16700.0
2014-07-25 13:15:00,62.31,62.36,62.3,62.35,11800.0,54.3861,54.4298,54.3774,54.421,11800.0
2014-07-25 13:20:00,62.35,62.47,62.35,62.43,15900.0,54.421,54.5258,54.421,54.4909,15900.0
2014-07-25 13:25:00,62.42,62.42,62.37,62.41,11800.0,54.4821,54.4821,54.4385,54.4734,11800.0
2014-07-25 13:30:00,62.42,62.47,62.38,62.47,21700.0,54.4821,54.5258,54.4472,54.5258,21700.0
2014-07-25 13:35:00,62.48,62.6,62.47,62.6,33800.0,54.5345,54.6392,54.5258,54.6392,33800.0
2014-07-25 13:40:00,62.6,62.66,62.53,62.56,32300.0,54.6392,54.6916,54.5781,54.6043,32300.0
2014-07-25 13:45:00,62.58,62.66,62.57,62.6,24100.0,54.6218,54.6916,54.6131,54.6392,24100.0
2014-07-25 13:50:00,62.61,62.67,62.53,62.55,48400.0,54.648,54.7003,54.5781,54.5956,48400.0
2014-07-25 13:55:00,62.55,62.59,62.52,62.53,16300.0,54.5956,54.6305,54.5694,54.5781,16300.0
2014-07-25 14:00:00,62.51,62.66,62.51,62.53,21200.0,54.5607,54.6916,54.5607,54.5781,21200.0
2014-07-25 14:05:00,62.54,62.66,62.53,62.65,17300.0,54.5869,54.6916,54.5781,54.6829,17300.0
2014-07-25 14:10:00,62.64,62.67,62.6,62.6,44300.0,54.6742,54.7003,54.6392,54.6392,44300.0
2014-07-25 14:15:00,62.59,62.66,62.59,62.66,25200.0,54.6305,54.6916,54.6305,54.6916,25200.0
2014-07-25 14:20:00,62.65,62.66,62.55,62.66,27300.0,54.6829,54.6916,54.5956,54.6916,27300.0
2014-07-25 14:25:00,62.66,62.83,62.64,62.74,43900.0,54.6916,54.84,54.6742,54.7614,43900.0
2014-07-25 14:30:00,62.73,62.91,62.73,62.9,28100.0,54.7527,54.9098,54.7527,54.9011,28100.0
2014-07-25 14:35:00,62.91,62.95,62.81,62.94,30000.0,54.9098,54.9447,54.8225,54.936,30000.0
2014-07-25 14:40:00,62.93,63.1,62.92,63.1,57700.0,54.9273,55.0757,54.9185,55.0757,57700.0
2014-07-25 14:45:00,63.1,63.25,63.09,63.12,64700.0,55.0757,55.2066,55.0669,55.0931,64700.0
2014-07-25 14:50:00,63.12,63.15,62.94,62.97,39700.0,55.0931,55.1193,54.936,54.9622,39700.0
2014-07-25 14:55:00,62.98,63.19,62.98,63.13,33800.0,54.9709,55.1542,54.9709,55.1018,33800.0
2014-07-25 15:00:00,63.1,63.17,62.99,63.08,31700.0,55.0757,55.1368,54.9796,55.0582,31700.0
2014-07-25 15:05:00,63.09,63.09,62.87,62.88,43200.0,55.0669,55.0669,54.8749,54.8836,43200.0
2014-07-25 15:10:00,62.87,62.88,62.77,62.78,29300.0,54.8749,54.8836,54.7876,54.7964,29300.0
2014-07-25 15:15:00,62.78,62.88,62.68,62.73,44900.0,54.7964,54.8836,54.7091,54.7527,44900.0
2014-07-25 15:20:00,62.74,62.94,62.74,62.9,27800.0,54.7614,54.936,54.7614,54.9011,27800.0
2014-07-25 15:25:00,62.9,63.08,62.89,63.08,34200.0,54.9011,55.0582,54.8924,55.0582,34200.0
2014-07-25 15:30:00,63.08,63.08,62.9,62.98,37200.0,55.0582,55.0582,54.9011,54.9709,37200.0
2014-07-25 15:35:00,62.97,63.14,62.97,63.02,52000.0,54.9622,55.1106,54.9622,55.0058,52000.0
2014-07-25 15:40:00,63.02,63.11,63.01,63.02,49500.0,55.0058,55.0844,54.9971,55.0058,49500.0
2014-07-25 15:45:00,63.01,63.02,62.85,62.95,102600.0,54.9971,55.0058,54.8574,54.9447,102600.0
2014-07-25 15:50:00,62.95,63.1,62.92,63.09,84300.0,54.9447,55.0757,54.9185,55.0669,84300.0
2014-07-25 15:55:00,63.1,63.1,63.03,63.06,138100.0,55.0757,55.0757,55.0146,55.0407,138100.0
2014-07-28 09:30:00,62.88,63.47,62.87,63.34,81900.0,54.8836,55.3986,54.8749,55.2851,81900.0
2014-07-28 09:35:00,63.31,63.42,63.16,63.16,10500.0,55.259,55.355,55.128,55.128,10500.0
2014-07-28 09:40:00,63.18,63.27,62.91,62.94,32400.0,55.1455,55.224,54.9098,54.936,32400.0
2014-07-28 09:45:00,62.91,62.99,62.79,62.8,27400.0,54.9098,54.9796,54.8051,54.8138,27400.0
2014-07-28 09:50:00,62.8,62.96,62.73,62.85,30700.0,54.8138,54.9535,54.7527,54.8574,30700.0
2014-07-28 09:55:00,62.84,62.86,62.6,62.6,29000.0,54.8487,54.8662,54.6392,54.6392,29000.0
2014-07-28 10:00:00,62.62,62.79,62.57,62.74,38400.0,54.6567,54.8051,54.6131,54.7614,38400.0
2014-07-28 10:05:00,62.73,62.77,62.58,62.59,21700.0,54.7527,54.7876,54.6218,54.6305,21700.0
2014-07-28 10:10:00,62.59,62.71,62.57,62.63,20200.0,54.6305,54.7353,54.6131,54.6654,20200.0
2014-07-28 10:15:00,62.62,62.68,62.55,62.58,10400.0,54.6567,54.7091,54.5956,54.6218,10400.0
2014-07-28 10:20:00,62.57,62.57,62.5,62.5,23000.0,54.6131,54.6131,54.552,54.552,23000.0
2014-07-28 10:25:00,62.51,62.6,62.48,62.6,38700.0,54.5607,54.6392,54.5345,54.6392,38700.0
2014-07-28 10:30:00,62.6,62.72,62.6,62.7,91200.0,54.6392,54.744,54.6392,54.7265,91200.0
2014-07-28 10:35:00,62.7,62.84,62.7,62.8,18700.0,54.7265,54.8487,54.7265,54.8138,18700.0
2014-07-28 10:40:00,62.8,62.88,62.79,62.81,10400.0,54.8138,54.8836,54.8051,54.8225,10400.0
2014-07-28 10:45:00,62.82,62.91,62.8,62.84,20800.0,54.8313,54.9098,54.8138,54.8487,20800.0
2014-07-28 10:50:00,62.83,62.88,62.73,62.74,11000.0,54.84,54.8836,54.7527,54.7614,11000.0
2014-07-28 10:55:00,62.72,62.77,62.68,62.68,4700.0,54.744,54.7876,54.7091,54.7091,4700.0
2014-07-28 11:00:00,62.67,62.7,62.63,62.66,14100.0,54.7003,54.7265,54.6654,54.6916,14100.0
2014-07-28 11:05:00,62.67,62.73,62.64,62.69,9600.0,54.7003,54.7527,54.6742,54.7178,9600.0
2014-07-28 11:10:00,62.7,62.85,62.7,62.83,9100.0,54.7265,54.8574,54.7265,54.84,9100.0
2014-07-28 11:15:00,62.81,62.84,62.74,62.81,5300.0,54.8225,54.8487,54.7614,54.8225,5300.0
2014-07-28 11:20:00,62.81,62.91,62.81,62.88,17700.0,54.8225,54.9098,54.8225,54.8836,17700.0
2014-07-28 11:25:00,62.89,62.99,62.89,62.96,7800.0,54.8924,54.9796,54.8924,54.9535,7800.0
2014-07-28 11:30:00,62.96,63.0,62.91,62.93,10100.0,54.9535,54.9884,54.9098,54.9273,10100.0
2014-07-28 11:35:00,62.91,62.91,62.82,62.83,14300.0,54.9098,54.9098,54.8313,54.84,14300.0
2014-07-28 11:40:00,62.83,62.84,62.7,62.7,24100.0,54.84,54.8487,54.7265,54.7265,24100.0
2014-07-28 11:45:00,62.7,62.75,62.58,62.75,30800.0,54.7265,54.7702,54.6218,54.7702,30800.0
2014-07-28 11:50:00,62.74,62.74,62.54,62.54,19200.0,54.7614,54.7614,54.5869,54.5869,19200.0
2014-07-28 11:55:00,62.53,62.56,62.5,62.53,16500.0,54.5781,54.6043,54.552,54.5781,16500.0
2014-07-28 12:00:00,62.53,62.76,62.53,62.76,6300.0,54.5781,54.7789,54.5781,54.7789,6300.0
2014-07-28 12:05:00,62.76,62.81,62.72,62.76,8400.0,54.7789,54.8225,54.744,54.7789,8400.0
2014-07-28 12:10:00,62.78,62.8,62.7,62.75,7200.0,54.7964,54.8138,54.7265,54.7702,7200.0
2014-07-28 12:15:00,62.78,62.79,62.75,62.79,3800.0,54.7964,54.8051,54.7702,54.8051,3800.0
2014-07-28 12:20:00,62.79,62.84,62.79,62.81,6300.0,54.8051,54.8487,54.8051,54.8225,6300.0
2014-07-28 12:25:00,62.82,62.83,62.78,62.8,6800.0,54.8313,54.84,54.7964,54.8138,6800.0
2014-07-28 12:30:00,62.79,62.85,62.78,62.82,7400.0,54.8051,54.8574,54.7964,54.8313,7400.0
2014-07-28 12:35:00,62.81,62.88,62.8,62.86,4800.0,54.8225,54.8836,54.8138,54.8662,4800.0
2014-07-28 12:40:00,62.86,62.89,62.82,62.85,4700.0,54.8662,54.8924,54.8313,54.8574,4700.0
2014-07-28 12:45:00,62.84,62.85,62.81,62.85,5800.0,54.8487,54.8574,54.8225,54.8574,5800.0
2014-07-28 12:50:00,62.86,62.9,62.85,62.9,4900.0,54.8662,54.9011,54.8574,54.9011,4900.0
2014-07-28 12:55:00,62.91,62.95,62.9,62.95,4800.0,54.9098,54.9447,54.9011,54.9447,4800.0
2014-07-28 13:00:00,62.93,62.93,62.83,62.86,5800.0,54.9273,54.9273,54.84,54.8662,5800.0
2014-07-28 13:05:00,62.88,62.93,62.88,62.93,3400.0,54.8836,54.9273,54.8836,54.9273,3400.0
2014-07-28 13:10:00,62.93,62.96,62.88,62.94,9000.0,54.9273,54.9535,54.8836,54.936,9000.0
2014-07-28 13:15:00,62.93,62.93,62.89,62.92,5400.0,54.9273,54.9273,54.8924,54.9185,5400.0
2014-07-28 13:20:00,62.91,63.0,62.89,62.98,20400.0,54.9098,54.9884,54.8924,54.9709,20400.0
2014-07-28 13:25:00,62.98,62.99,62.9,62.9,5000.0,54.9709,54.9796,54.9011,54.9011,5000.0
2014-07-28 13:30:00,62.93,63.02,62.92,63.0,14000.0,54.9273,55.0058,54.9185,54.9884,14000.0
2014-07-28 13:35:00,62.99,63.0,62.95,62.98,13600.0,54.9796,54.9884,54.9447,54.9709,13600.0
2014-07-28 13:40:00,62.98,63.0,62.96,62.97,10900.0,54.9709,54.9884,54.9535,54.9622,10900.0
2014-07-28 13:45:00,62.98,62.98,62.85,62.85,13600.0,54.9709,54.9709,54.8574,54.8574,13600.0
2014-07-28 13:50:00,62.85,62.86,62.8,62.84,16900.0,54.8574,54.8662,54.8138,54.8487,16900.0
2014-07-28 13:55:00,62.86,62.92,62.86,62.88,8000.0,54.8662,54.9185,54.8662,54.8836,8000.0
2014-07-28 14:00:00,62.87,62.87,62.8,62.8,15700.0,54.8749,54.8749,54.8138,54.8138,15700.0
2014-07-28 14:05:00,62.8,62.85,62.8,62.84,8700.0,54.8138,54.8574,54.8138,54.8487,8700.0
2014-07-28 14:10:00,62.84,62.9,62.84,62.84,9600.0,54.8487,54.9011,54.8487,54.8487,9600.0
2014-07-28 14:15:00,62.82,62.82,62.75,62.75,7900.0,54.8313,54.8313,54.7702,54.7702,7900.0
2014-07-28 14:20:00,62.75,62.75,62.66,62.69,18000.0,54.7702,54.7702,54.6916,54.7178,18000.0
2014-07-28 14:25:00,62.71,62.76,62.71,62.72,6400.0,54.7353,54.7789,54.7353,54.744,6400.0
2014-07-28 14:30:00,62.72,62.81,62.72,62.8,13800.0,54.744,54.8225,54.744,54.8138,13800.0
2014-07-28 14:35:00,62.79,62.84,62.77,62.84,6500.0,54.8051,54.8487,54.7876,54.8487,6500.0
2014-07-28 14:40:00,62.85,62.87,62.74,62.79,24000.0,54.8574,54.8749,54.7614,54.8051,24000.0
2014-07-28 14:45:00,62.79,62.81,62.78,62.79,6000.0,54.8051,54.8225,54.7964,54.8051,6000.0
2014-07-28 14:50:00,62.78,62.83,62.76,62.76,12100.0,54.7964,54.84,54.7789,54.7789,12100.0
2014-07-28 14:55:00,62.76,62.77,62.67,62.67,17400.0,54.7789,54.7876,54.7003,54.7003,17400.0
2014-07-28 15:00:00,62.67,62.73,62.66,62.68,22700.0,54.7003,54.7527,54.6916,54.7091,22700.0
2014-07-28 15:05:00,62.67,62.71,62.66,62.7,14400.0,54.7003,54.7353,54.6916,54.7265,14400.0
2014-07-28 15:10:00,62.7,62.71,62.65,62.66,16900.0,54.7265,54.7353,54.6829,54.6916,16900.0
2014-07-28 15:15:00,62.65,62.65,62.55,62.59,20700.0,54.6829,54.6829,54.5956,54.6305,20700.0
2014-07-28 15:20:00,62.58,62.61,62.57,62.57,14600.0,54.6218,54.648,54.6131,54.6131,14600.0
2014-07-28 15:25:00,62.56,62.58,62.5,62.5,17100.0,54.6043,54.6218,54.552,54.552,17100.0
2014-07-28 15:30:00,62.5,62.6,62.5,62.56,20200.0,54.552,54.6392,54.552,54.6043,20200.0
2014-07-28 15:35:00,62.56,62.56,62.45,62.45,35500.0,54.6043,54.6043,54.5083,54.5083,35500.0
2014-07-28 15:40:00,62.45,62.47,62.41,62.44,69400.0,54.5083,54.5258,54.4734,54.4996,69400.0
2014-07-28 15:45:00,62.44,62.57,62.42,62.54,82800.0,54.4996,54.6131,54.4821,54.5869,82800.0
2014-07-28 15:50:00,62.55,62.67,62.55,62.67,62000.0,54.5956,54.7003,54.5956,54.7003,62000.0
2014-07-28 15:55:00,62.67,62.69,62.57,62.63,158900.0,54.7003,54.7178,54.6131,54.6654,158900.0
2014-07-29 09:30:00,62.41,62.6,62.37,62.55,63300.0,54.4734,54.6392,54.4385,54.5956,63300.0
2014-07-29 09:35:00,62.56,62.76,62.5,62.74,26300.0,54.6043,54.7789,54.552,54.7614,26300.0
2014-07-29 09:40:00,62.77,62.87,62.65,62.78,16500.0,54.7876,54.8749,54.6829,54.7964,16500.0
2014-07-29 09:45:00,62.82,62.95,62.76,62.92,26100.0,54.8313,54.9447,54.7789,54.9185,26100.0
2014-07-29 09:50:00,62.93,62.94,62.78,62.9,17900.0,54.9273,54.936,54.7964,54.9011,17900.0
2014-07-29 09:55:00,62.89,62.95,62.85,62.95,12800.0,54.8924,54.9447,54.8574,54.9447,12800.0
2014-07-29 10:00:00,62.96,63.04,62.92,62.96,18900.0,54.9535,55.0233,54.9185,54.9535,18900.0
2014-07-29 10:05:00,62.96,63.01,62.87,62.94,8400.0,54.9535,54.9971,54.8749,54.936,8400.0
2014-07-29 10:10:00,62.91,62.93,62.83,62.86,12200.0,54.9098,54.9273,54.84,54.8662,12200.0
2014-07-29 10:15:00,62.86,62.87,62.66,62.66,22200.0,54.8662,54.8749,54.6916,54.6916,22200.0
2014-07-29 10:20:00,62.68,62.71,62.62,62.63,24900.0,54.7091,54.7353,54.6567,54.6654,24900.0
2014-07-29 10:25:00,62.64,62.77,62.64,62.77,16500.0,54.6742,54.7876,54.6742,54.7876,16500.0
2014-07-29 10:30:00,62.77,62.84,62.73,62.84,9100.0,54.7876,54.8487,54.7527,54.8487,9100.0
2014-07-29 10:35:00,62.82,62.84,62.78,62.79,9200.0,54.8313,54.8487,54.7964,54.8051,9200.0
2014-07-29 10:40:00,62.8,62.87,62.8,62.85,7000.0,54.8138,54.8749,54.8138,54.8574,7000.0
2014-07-29 10:45:00,62.87,62.87,62.77,62.81,6200.0,54.8749,54.8749,54.7876,54.8225,6200.0
2014-07-29 10:50:00,62.8,62.82,62.69,62.69,6100.0,54.8138,54.8313,54.7178,54.7178,6100.0
2014-07-29 10:55:00,62.68,62.69,62.6,62.6,8800.0,54.7091,54.7178,54.6392,54.6392,8800.0
2014-07-29 11:00:00,62.58,62.65,62.47,62.5,8100.0,54.6218,54.6829,54.5258,54.552,8100.0
2014-07-29 11:05:00,62.47,62.53,62.37,62.37,7300.0,54.5258,54.5781,54.4385,54.4385,7300.0
2014-07-29 11:10:00,62.38,62.48,62.32,62.45,12100.0,54.4472,54.5345,54.3948,54.5083,12100.0
2014-07-29 11:15:00,62.44,62.55,62.44,62.48,3400.0,54.4996,54.5956,54.4996,54.5345,3400.0
2014-07-29 11:20:00,62.49,62.61,62.47,62.6,8600.0,54.5432,54.648,54.5258,54.6392,8600.0
2014-07-29 11:25:00,62.59,62.69,62.56,62.57,15200.0,54.6305,54.7178,54.6043,54.6131,15200.0
2014-07-29 11:30:00,62.57,62.62,62.51,62.51,6500.0,54.6131,54.6567,54.5607,54.5607,6500.0
2014-07-29 11:35:00,62.48,62.59,62.48,62.49,6900.0,54.5345,54.6305,54.5345,54.5432,6900.0
2014-07-29 11:40:00,62.48,62.49,62.43,62.45,6200.0,54.5345,54.5432,54.4909,54.5083,6200.0
2014-07-29 11:45:00,62.48,62.6,62.47,62.47,11000.0,54.5345,54.6392,54.5258,54.5258,11000.0
2014-07-29 11:50:00,62.49,62.52,62.4,62.4,13100.0,54.5432,54.5694,54.4647,54.4647,13100.0
2014-07-29 11:55:00,62.4,62.44,62.36,62.43,21000.0,54.4647,54.4996,54.4298,54.4909,21000.0
2014-07-29 12:00:00,62.43,62.45,62.36,62.42,14300.0,54.4909,54.5083,54.4298,54.4821,14300.0
2014-07-29 12:05:00,62.41,62.52,62.41,62.51,11500.0,54.4734,54.5694,54.4734,54.5607,11500.0
2014-07-29 12:10:00,62.51,62.62,62.48,62.61,13300.0,54.5607,54.6567,54.5345,54.648,13300.0
2014-07-29 12:15:00,62.61,62.61,62.5,62.53,19900.0,54.648,54.648,54.552,54.5781,19900.0
2014-07-29 12:20:00,62.53,62.69,62.51,62.67,7800.0,54.5781,54.7178,54.5607,54.7003,7800.0
2014-07-29 12:25:00,62.65,62.65,62.59,62.59,6400.0,54.6829,54.6829,54.6305,54.6305,6400.0
2014-07-29 12:30:00,62.58,62.65,62.58,62.6,13700.0,54.6218,54.6829,54.6218,54.6392,13700.0
2014-07-29 12:35:00,62.62,62.65,62.6,62.6,11700.0,54.6567,54.6829,54.6392,54.6392,11700.0
2014-07-29 12:40:00,62.61,62.62,62.55,62.55,10000.0,54.648,54.6567,54.5956,54.5956,10000.0
2014-07-29 12:45:00,62.55,62.62,62.53,62.61,11700.0,54.5956,54.6567,54.5781,54.648,11700.0
2014-07-29 12:50:00,62.61,62.64,62.55,62.57,16300.0,54.648,54.6742,54.5956,54.6131,16300.0
2014-07-29 12:55:00,62.57,62.59,62.53,62.54,9100.0,54.6131,54.6305,54.5781,54.5869,9100.0
2014-07-29 13:00:00,62.54,62.55,62.52,62.53,5600.0,54.5869,54.5956,54.5694,54.5781,5600.0
2014-07-29 13:05:00,62.53,62.56,62.53,62.56,6900.0,54.5781,54.6043,54.5781,54.6043,6900.0
2014-07-29 13:10:00,62.57,62.57,62.5,62.5,10800.0,54.6131,54.6131,54.552,54.552,10800.0
2014-07-29 13:15:00,62.5,62.56,62.49,62.55,17600.0,54.552,54.6043,54.5432,54.5956,17600.0
2014-07-29 13:20:00,62.55,62.62,62.55,62.6,6200.0,54.5956,54.6567,54.5956,54.6392,6200.0
2014-07-29 13:25:00,62.61,62.61,62.53,62.59,13600.0,54.648,54.648,54.5781,54.6305,13600.0
2014-07-29 13:30:00,62.59,62.59,62.51,62.56,13700.0,54.6305,54.6305,54.5607,54.6043,13700.0
2014-07-29 13:35:00,62.57,62.57,62.52,62.53,7900.0,54.6131,54.6131,54.5694,54.5781,7900.0
2014-07-29 13:40:00,62.53,62.55,62.52,62.53,4200.0,54.5781,54.5956,54.5694,54.5781,4200.0
2014-07-29 13:45:00,62.53,62.53,62.43,62.51,10300.0,54.5781,54.5781,54.4909,54.5607,10300.0
2014-07-29 13:50:00,62.52,62.52,62.51,62.52,1700.0,54.5694,54.5694,54.5607,54.5694,1700.0
2014-07-29 13:55:00,62.55,62.55,62.48,62.48,7800.0,54.5956,54.5956,54.5345,54.5345,7800.0
2014-07-29 14:00:00,62.48,62.55,62.48,62.54,6800.0,54.5345,54.5956,54.5345,54.5869,6800.0
2014-07-29 14:05:00,62.54,62.54,62.51,62.51,5500.0,54.5869,54.5869,54.5607,54.5607,5500.0
2014-07-29 14:10:00,62.51,62.51,62.48,62.49,7900.0,54.5607,54.5607,54.5345,54.5432,7900.0
2014-07-29 14:15:00,62.53,62.54,62.48,62.48,8700.0,54.5781,54.5869,54.5345,54.5345,8700.0
2014-07-29 14:20:00,62.49,62.49,62.37,62.37,12500.0,54.5432,54.5432,54.4385,54.4385,12500.0
2014-07-29 14:25:00,62.36,62.36,62.25,62.3,21100.0,54.4298,54.4298,54.3338,54.3774,21100.0
2014-07-29 14:30:00,62.33,62.35,62.29,62.3,22400.0,54.4036,54.421,54.3687,54.3774,22400.0
2014-07-29 14:35:00,62.3,62.31,62.25,62.26,19600.0,54.3774,54.3861,54.3338,54.3425,19600.0
2014-07-29 14:40:00,62.27,62.28,62.18,62.18,24600.0,54.3512,54.3599,54.2727,54.2727,24600.0
2014-07-29 14:45:00,62.17,62.26,62.17,62.21,24600.0,54.2639,54.3425,54.2639,54.2988,24600.0
2014-07-29 14:50:00,62.22,62.25,62.16,62.17,20800.0,54.3076,54.3338,54.2552,54.2639,20800.0
2014-07-29 14:55:00,62.18,62.19,62.1,62.12,29200.0,54.2727,54.2814,54.2028,54.2203,29200.0
2014-07-29 15:00:00,62.12,62.18,62.05,62.18,33400.0,54.2203,54.2727,54.1592,54.2727,33400.0
2014-07-29 15:05:00,62.19,62.19,62.1,62.1,30100.0,54.2814,54.2814,54.2028,54.2028,30100.0
2014-07-29 15:10:00,62.11,62.12,62.04,62.1,41700.0,54.2116,54.2203,54.1505,54.2028,41700.0
2014-07-29 15:15:00,62.1,62.21,62.08,62.18,20400.0,54.2028,54.2988,54.1854,54.2727,20400.0
2014-07-29 15:20:00,62.21,62.25,62.08,62.08,39100.0,54.2988,54.3338,54.1854,54.1854,39100.0
2014-07-29 15:25:00,62.08,62.16,62.02,62.05,44700.0,54.1854,54.2552,54.133,54.1592,44700.0
2014-07-29 15:30:00,62.05,62.13,62.03,62.07,45400.0,54.1592,54.229,54.1417,54.1766,45400.0
2014-07-29 15:35:00,62.07,62.11,62.06,62.1,34800.0,54.1766,54.2116,54.1679,54.2028,34800.0
2014-07-29 15:40:00,62.09,62.1,62.04,62.04,39500.0,54.1941,54.2028,54.1505,54.1505,39500.0
2014-07-29 15:45:00,62.03,62.1,62.0,62.05,53800.0,54.1417,54.2028,54.1155,54.1592,53800.0
2014-07-29 15:50:00,62.05,62.05,61.99,61.99,68600.0,54.1592,54.1592,54.1068,54.1068,68600.0
2014-07-29 15:55:00,61.99,62.07,61.97,62.01,77900.0,54.1068,54.1766,54.0894,54.1243,77900.0
2014-07-30 09:30:00,62.05,62.31,62.0,62.1,53800.0,54.1592,54.3861,54.1155,54.2028,53800.0
2014-07-30 09:35:00,62.12,62.2,62.0,62.0,26200.0,54.2203,54.2901,54.1155,54.1155,26200.0
2014-07-30 09:40:00,62.04,62.31,62.04,62.3,32400.0,54.1505,54.3861,54.1505,54.3774,32400.0
2014-07-30 09:45:00,62.32,62.33,62.14,62.18,24300.0,54.3948,54.4036,54.2377,54.2727,24300.0
2014-07-30 09:50:00,62.19,62.23,62.02,62.09,34100.0,54.2814,54.3163,54.133,54.1941,34100.0
2014-07-30 09:55:00,62.08,62.1,61.97,62.01,69100.0,54.1854,54.2028,54.0894,54.1243,69100.0
2014-07-30 10:00:00,61.99,62.01,61.68,61.71,60000.0,54.1068,54.1243,53.8362,53.8624,60000.0
2014-07-30 10:05:00,61.71,61.77,61.59,61.66,48100.0,53.8624,53.9148,53.7577,53.8188,48100.0
2014-07-30 10:10:00,61.68,61.76,61.66,61.7,33400.0,53.8362,53.9061,53.8188,53.8537,33400.0
2014-07-30 10:15:00,61.71,61.78,61.62,61.66,23900.0,53.8624,53.9235,53.7839,53.8188,23900.0
2014-07-30 10:20:00,61.65,61.72,61.61,61.61,20600.0,53.8101,53.8711,53.7751,53.7751,20600.0
2014-07-30 10:25:00,61.61,61.72,61.61,61.65,11900.0,53.7751,53.8711,53.7751,53.8101,11900.0
2014-07-30 10:30:00,61.64,61.76,61.64,61.68,19200.0,53.8013,53.9061,53.8013,53.8362,19200.0
2014-07-30 10:35:00,61.67,61.77,61.54,61.55,24300.0,53.8275,53.9148,53.714,53.7228,24300.0
2014-07-30 10:40:00,61.57,61.63,61.46,61.48,12300.0,53.7402,53.7926,53.6442,53.6617,12300.0
2014-07-30 10:45:00,61.47,61.54,61.34,61.53,42300.0,53.6529,53.714,53.5395,53.7053,42300.0
2014-07-30 10:50:00,61.52,61.66,61.52,61.63,14000.0,53.6966,53.8188,53.6966,53.7926,14000.0
2014-07-30 10:55:00,61.64,61.66,61.49,61.5,13200.0,53.8013,53.8188,53.6704,53.6791,13200.0
2014-07-30 11:00:00,61.5,61.55,61.46,61.46,16600.0,53.6791,53.7228,53.6442,53.6442,16600.0
2014-07-30 11:05:00,61.47,61.52,61.4,61.51,6900.0,53.6529,53.6966,53.5918,53.6879,6900.0
2014-07-30 11:10:00,61.54,61.62,61.53,61.62,24000.0,53.714,53.7839,53.7053,53.7839,24000.0
2014-07-30 11:15:00,61.63,61.74,61.63,61.73,6100.0,53.7926,53.8886,53.7926,53.8799,6100.0
2014-07-30 11:20:00,61.73,61.75,61.71,61.73,6100.0,53.8799,53.8973,53.8624,53.8799,6100.0
2014-07-30 11:25:00,61.72,61.72,61.62,61.68,9200.0,53.8711,53.8711,53.7839,53.8362,9200.0
2014-07-30 11:30:00,61.69,61.76,61.59,61.75,11500.0,53.845,53.9061,53.7577,53.8973,11500.0
2014-07-30 11:35:00,61.76,61.78,61.66,61.71,13200.0,53.9061,53.9235,53.8188,53.8624,13200.0
2014-07-30 11:40:00,61.7,61.77,61.64,61.64,6100.0,53.8537,53.9148,53.8013,53.8013,6100.0
2014-07-30 11:45:00,61.66,61.71,61.58,61.62,14400.0,53.8188,53.8624,53.749,53.7839,14400.0
2014-07-30 11:50:00,61.61,61.64,61.56,61.56,8900.0,53.7751,53.8013,53.7315,53.7315,8900.0
2014-07-30 11:55:00,61.56,61.56,61.47,61.51,9400.0,53.7315,53.7315,53.6529,53.6879,9400.0
2014-07-30 12:00:00,61.54,61.55,61.46,61.46,13300.0,53.714,53.7228,53.6442,53.6442,13300.0
2014-07-30 12:05:00,61.46,61.46,61.36,61.36,20700.0,53.6442,53.6442,53.5569,53.5569,20700.0
2014-07-30 12:10:00,61.38,61.51,61.36,61.47,16400.0,53.5744,53.6879,53.5569,53.6529,16400.0
2014-07-30 12:15:00,61.46,61.46,61.39,61.4,5900.0,53.6442,53.6442,53.5831,53.5918,5900.0
2014-07-30 12:20:00,61.4,61.48,61.39,61.4,19700.0,53.5918,53.6617,53.5831,53.5918,19700.0
2014-07-30 12:25:00,61.38,61.43,61.37,61.41,5300.0,53.5744,53.618,53.5657,53.6006,5300.0
2014-07-30 12:30:00,61.41,61.45,61.41,61.44,8200.0,53.6006,53.6355,53.6006,53.6268,8200.0
2014-07-30 12:35:00,61.44,61.45,61.36,61.45,50000.0,53.6268,53.6355,53.5569,53.6355,50000.0
2014-07-30 12:40:00,61.45,61.45,61.35,61.36,12900.0,53.6355,53.6355,53.5482,53.5569,12900.0
2014-07-30 12:45:00,61.38,61.45,61.38,61.41,10300.0,53.5744,53.6355,53.5744,53.6006,10300.0
2014-07-30 12:50:00,61.39,61.45,61.39,61.43,8800.0,53.5831,53.6355,53.5831,53.618,8800.0
2014-07-30 12:55:00,61.43,61.45,61.4,61.44,7800.0,53.618,53.6355,53.5918,53.6268,7800.0
2014-07-30 13:00:00,61.44,61.45,61.35,61.37,8500.0,53.6268,53.6355,53.5482,53.5657,8500.0
2014-07-30 13:05:00,61.37,61.43,61.36,61.43,6900.0,53.5657,53.618,53.5569,53.618,6900.0
2014-07-30 13:10:00,61.43,61.48,61.42,61.42,8200.0,53.618,53.6617,53.6093,53.6093,8200.0
2014-07-30 13:15:00,61.42,61.43,61.35,61.35,6400.0,53.6093,53.618,53.5482,53.5482,6400.0
2014-07-30 13:20:00,61.37,61.4,61.29,61.3,28100.0,53.5657,53.5918,53.4958,53.5046,28100.0
2014-07-30 13:25:00,61.3,61.31,61.25,61.31,7200.0,53.5046,53.5133,53.4609,53.5133,7200.0
2014-07-30 13:30:00,61.31,61.4,61.28,61.38,13400.0,53.5133,53.5918,53.4871,53.5744,13400.0
2014-07-30 13:35:00,61.38,61.4,61.36,61.38,7100.0,53.5744,53.5918,53.5569,53.5744,7100.0
2014-07-30 13:40:00,61.39,61.4,61.32,61.35,13000.0,53.5831,53.5918,53.522,53.5482,13000.0
2014-07-30 13:45:00,61.37,61.43,61.35,61.41,9100.0,53.5657,53.618,53.5482,53.6006,9100.0
2014-07-30 13:50:00,61.39,61.4,61.33,61.35,12900.0,53.5831,53.5918,53.5307,53.5482,12900.0
2014-07-30 13:55:00,61.35,61.39,61.34,61.37,11100.0,53.5482,53.5831,53.5395,53.5657,11100.0
2014-07-30 14:00:00,61.37,61.51,61.27,61.45,16700.0,53.5657,53.6879,53.4784,53.6355,16700.0
2014-07-30 14:05:00,61.43,61.56,61.4,61.49,24300.0,53.618,53.7315,53.5918,53.6704,24300.0
2014-07-30 14:10:00,61.5,61.67,61.5,61.64,12300.0,53.6791,53.8275,53.6791,53.8013,12300.0
2014-07-30 14:15:00,61.63,61.71,61.61,61.64,15300.0,53.7926,53.8624,53.7751,53.8013,15300.0
2014-07-30 14:20:00,61.66,61.71,61.59,61.6,17900.0,53.8188,53.8624,53.7577,53.7664,17900.0
2014-07-30 14:25:00,61.59,61.62,61.51,61.53,22100.0,53.7577,53.7839,53.6879,53.7053,22100.0
2014-07-30 14:30:00,61.54,61.55,61.48,61.5,22200.0,53.714,53.7228,53.6617,53.6791,22200.0
2014-07-30 14:35:00,61.49,61.54,61.46,61.5,11800.0,53.6704,53.714,53.6442,53.6791,11800.0
2014-07-30 14:40:00,61.5,61.52,61.47,61.52,9500.0,53.6791,53.6966,53.6529,53.6966,9500.0
2014-07-30 14:45:00,61.52,61.53,61.41,61.47,9500.0,53.6966,53.7053,53.6006,53.6529,9500.0
2014-07-30 14:50:00,61.49,61.5,61.34,61.38,55900.0,53.6704,53.6791,53.5395,53.5744,55900.0
2014-07-30 14:55:00,61.38,61.52,61.36,61.5,27600.0,53.5744,53.6966,53.5569,53.6791,27600.0
2014-07-30 15:00:00,61.51,61.56,61.42,61.5,28200.0,53.6879,53.7315,53.6093,53.6791,28200.0
2014-07-30 15:05:00,61.5,61.67,61.49,61.63,14900.0,53.6791,53.8275,53.6704,53.7926,14900.0
2014-07-30 15:10:00,61.63,61.67,61.58,61.62,20000.0,53.7926,53.8275,53.749,53.7839,20000.0
2014-07-30 15:15:00,61.62,61.77,61.62,61.77,16700.0,53.7839,53.9148,53.7839,53.9148,16700.0
2014-07-30 15:20:00,61.76,61.81,61.74,61.75,28600.0,53.9061,53.9497,53.8886,53.8973,28600.0
2014-07-30 15:25:00,61.75,61.79,61.73,61.75,13700.0,53.8973,53.9322,53.8799,53.8973,13700.0
2014-07-30 15:30:00,61.73,61.91,61.72,61.89,11400.0,53.8799,54.037,53.8711,54.0195,11400.0
2014-07-30 15:35:00,61.91,61.91,61.82,61.83,22600.0,54.037,54.037,53.9584,53.9672,22600.0
2014-07-30 15:40:00,61.82,61.83,61.82,61.83,9800.0,53.9584,53.9672,53.9584,53.9672,9800.0
2014-07-30 15:45:00,61.83,61.84,61.79,61.79,36200.0,53.9672,53.9759,53.9322,53.9322,36200.0
2014-07-30 15:50:00,61.79,61.83,61.76,61.82,98900.0,53.9322,53.9672,53.9061,53.9584,98900.0
2014-07-30 15:55:00,61.82,61.83,61.79,61.79,54400.0,53.9584,53.9672,53.9322,53.9322,54400.0
2014-07-31 09:30:00,61.21,61.23,60.9,61.23,45200.0,53.426,53.4435,53.1554,53.4435,45200.0
2014-07-31 09:35:00,61.22,61.56,61.16,61.47,17100.0,53.4347,53.7315,53.3824,53.6529,17100.0
2014-07-31 09:40:00,61.45,61.59,61.39,61.53,21300.0,53.6355,53.7577,53.5831,53.7053,21300.0
2014-07-31 09:45:00,61.44,61.75,61.43,61.7,18800.0,53.6268,53.8973,53.618,53.8537,18800.0
2014-07-31 09:50:00,61.72,61.72,61.49,61.56,16000.0,53.8711,53.8711,53.6704,53.7315,16000.0
2014-07-31 09:55:00,61.54,61.63,61.43,61.46,11200.0,53.714,53.7926,53.618,53.6442,11200.0
2014-07-31 10:00:00,61.45,61.45,61.29,61.34,17500.0,53.6355,53.6355,53.4958,53.5395,17500.0
2014-07-31 10:05:00,61.35,61.39,61.22,61.27,15300.0,53.5482,53.5831,53.4347,53.4784,15300.0
2014-07-31 10:10:00,61.28,61.37,61.2,61.37,28900.0,53.4871,53.5657,53.4173,53.5657,28900.0
2014-07-31 10:15:00,61.36,61.45,61.31,61.41,14000.0,53.5569,53.6355,53.5133,53.6006,14000.0
2014-07-31 10:20:00,61.39,61.39,61.23,61.26,23400.0,53.5831,53.5831,53.4435,53.4696,23400.0
2014-07-31 10:25:00,61.26,61.28,61.13,61.16,30600.0,53.4696,53.4871,53.3562,53.3824,30600.0
2014-07-31 10:30:00,61.18,61.21,61.04,61.04,9600.0,53.3998,53.426,53.2776,53.2776,9600.0
2014-07-31 10:35:00,61.04,61.14,60.97,61.11,23900.0,53.2776,53.3649,53.2165,53.3387,23900.0
2014-07-31 10:40:00,61.1,61.12,61.03,61.05,23100.0,53.33,53.3475,53.2689,53.2864,23100.0
2014-07-31 10:45:00,61.05,61.05,60.91,60.96,12300.0,53.2864,53.2864,53.1642,53.2078,12300.0
2014-07-31 10:50:00,60.96,60.98,60.83,60.9,21800.0,53.2078,53.2253,53.0943,53.1554,21800.0
2014-07-31 10:55:00,60.85,60.86,60.63,60.63,28400.0,53.1118,53.1205,52.9198,52.9198,28400.0
2014-07-31 11:00:00,60.63,60.79,60.6,60.79,26800.0,52.9198,53.0594,52.8936,53.0594,26800.0
2014-07-31 11:05:00,60.8,60.82,60.79,60.82,19100.0,53.0681,53.0856,53.0594,53.0856,19100.0
2014-07-31 11:10:00,60.81,60.82,60.75,60.79,15400.0,53.0769,53.0856,53.0245,53.0594,15400.0
2014-07-31 11:15:00,60.77,60.79,60.72,60.76,8800.0,53.042,53.0594,52.9983,53.0332,8800.0
2014-07-31 11:20:00,60.76,60.85,60.73,60.85,14300.0,53.0332,53.1118,53.007,53.1118,14300.0
2014-07-31 11:25:00,60.83,60.83,60.69,60.71,7500.0,53.0943,53.0943,52.9721,52.9896,7500.0
2014-07-31 11:30:00,60.72,60.76,60.68,60.71,6300.0,52.9983,53.0332,52.9634,52.9896,6300.0
2014-07-31 11:35:00,60.73,60.78,60.68,60.77,12100.0,53.007,53.0507,52.9634,53.042,12100.0
2014-07-31 11:40:00,60.78,60.81,60.72,60.72,14600.0,53.0507,53.0769,52.9983,52.9983,14600.0
2014-07-31 11:45:00,60.7,60.73,60.53,60.53,24100.0,52.9809,53.007,52.8325,52.8325,24100.0
2014-07-31 11:50:00,60.54,60.59,60.49,60.51,11000.0,52.8412,52.8849,52.7976,52.815,11000.0
2014-07-31 11:55:00,60.52,60.55,60.5,60.52,8600.0,52.8238,52.8499,52.8063,52.8238,8600.0
2014-07-31 12:00:00,60.53,60.58,60.51,60.58,8400.0,52.8325,52.8761,52.815,52.8761,8400.0
2014-07-31 12:05:00,60.59,60.62,60.5,60.55,10600.0,52.8849,52.911,52.8063,52.8499,10600.0
2014-07-31 12:10:00,60.55,60.55,60.42,60.45,10200.0,52.8499,52.8499,52.7365,52.7627,10200.0
2014-07-31 12:15:00,60.44,60.46,60.35,60.41,17100.0,52.7539,52.7714,52.6754,52.7277,17100.0
2014-07-31 12:20:00,60.42,60.43,60.32,60.37,17400.0,52.7365,52.7452,52.6492,52.6928,17400.0
2014-07-31 12:25:00,60.37,60.39,60.29,60.31,19200.0,52.6928,52.7103,52.623,52.6405,19200.0
2014-07-31 12:30:00,60.32,60.38,60.27,60.36,40000.0,52.6492,52.7016,52.6055,52.6841,40000.0
2014-07-31 12:35:00,60.35,60.37,60.3,60.33,17200.0,52.6754,52.6928,52.6317,52.6579,17200.0
2014-07-31 12:40:00,60.33,60.37,60.3,60.36,17400.0,52.6579,52.6928,52.6317,52.6841,17400.0
2014-07-31 12:45:00,60.35,60.43,60.32,60.43,9600.0,52.6754,52.7452,52.6492,52.7452,9600.0
2014-07-31 12:50:00,60.42,60.44,60.33,60.35,20900.0,52.7365,52.7539,52.6579,52.6754,20900.0
2014-07-31 12:55:00,60.36,60.4,60.36,60.36,10800.0,52.6841,52.719,52.6841,52.6841,10800.0
2014-07-31 13:00:00,60.36,60.42,60.35,60.4,13000.0,52.6841,52.7365,52.6754,52.719,13000.0
2014-07-31 13:05:00,60.39,60.39,60.33,60.37,9800.0,52.7103,52.7103,52.6579,52.6928,9800.0
2014-07-31 13:10:00,60.36,60.43,60.34,60.4,12100.0,52.6841,52.7452,52.6666,52.719,12100.0
2014-07-31 13:15:00,60.4,60.4,60.34,60.36,11300.0,52.719,52.719,52.6666,52.6841,11300.0
2014-07-31 13:20:00,60.37,60.37,60.24,60.28,13600.0,52.6928,52.6928,52.5794,52.6143,13600.0
2014-07-31 13:25:00,60.28,60.33,60.28,60.28,15900.0,52.6143,52.6579,52.6143,52.6143,15900.0
2014-07-31 13:30:00,60.28,60.31,60.24,60.3,26700.0,52.6143,52.6405,52.5794,52.6317,26700.0
2014-07-31 13:35:00,60.3,60.3,60.2,60.22,40600.0,52.6317,52.6317,52.5444,52.5619,40600.0
2014-07-31 13:40:00,60.22,60.28,60.21,60.22,14500.0,52.5619,52.6143,52.5532,52.5619,14500.0
2014-07-31 13:45:00,60.22,60.25,60.21,60.24,9100.0,52.5619,52.5881,52.5532,52.5794,9100.0
2014-07-31 13:50:00,60.24,60.25,60.19,60.2,13200.0,52.5794,52.5881,52.5357,52.5444,13200.0
2014-07-31 13:55:00,60.19,60.24,60.19,60.2,15400.0,52.5357,52.5794,52.5357,52.5444,15400.0
2014-07-31 14:00:00,60.2,60.2,60.15,60.19,43600.0,52.5444,52.5444,52.5008,52.5357,43600.0
2014-07-31 14:05:00,60.19,60.38,60.16,60.38,60800.0,52.5357,52.7016,52.5095,52.7016,60800.0
2014-07-31 14:10:00,60.39,60.44,60.34,60.34,35700.0,52.7103,52.7539,52.6666,52.6666,35700.0
2014-07-31 14:15:00,60.35,60.35,60.24,60.27,28100.0,52.6754,52.6754,52.5794,52.6055,28100.0
2014-07-31 14:20:00,60.29,60.35,60.22,60.23,32700.0,52.623,52.6754,52.5619,52.5706,32700.0
2014-07-31 14:25:00,60.23,60.35,60.21,60.35,21500.0,52.5706,52.6754,52.5532,52.6754,21500.0
2014-07-31 14:30:00,60.35,60.38,60.29,60.34,14000.0,52.6754,52.7016,52.623,52.6666,14000.0
2014-07-31 14:35:00,60.34,60.34,60.24,60.31,12700.0,52.6666,52.6666,52.5794,52.6405,12700.0
2014-07-31 14:40:00,60.32,60.34,60.22,60.25,18600.0,52.6492,52.6666,52.5619,52.5881,18600.0
2014-07-31 14:45:00,60.28,60.3,60.22,60.22,23500.0,52.6143,52.6317,52.5619,52.5619,23500.0
2014-07-31 14:50:00,60.2,60.26,60.05,60.05,56900.0,52.5444,52.5968,52.4135,52.4135,56900.0
2014-07-31 14:55:00,60.04,60.12,60.02,60.04,18500.0,52.4048,52.4746,52.3873,52.4048,18500.0
2014-07-31 15:00:00,60.03,60.19,60.0,60.18,17800.0,52.3961,52.5357,52.3699,52.527,17800.0
2014-07-31 15:05:00,60.19,60.21,60.01,60.04,39700.0,52.5357,52.5532,52.3786,52.4048,39700.0
2014-07-31 15:10:00,60.03,60.03,59.86,59.86,34400.0,52.3961,52.3961,52.2477,52.2477,34400.0
2014-07-31 15:15:00,59.87,59.88,59.77,59.83,40400.0,52.2564,52.2651,52.1691,52.2215,40400.0
2014-07-31 15:20:00,59.83,59.9,59.76,59.85,77900.0,52.2215,52.2826,52.1604,52.239,77900.0
2014-07-31 15:25:00,59.86,59.87,59.71,59.72,32900.0,52.2477,52.2564,52.1168,52.1255,32900.0
2014-07-31 15:30:00,59.73,59.75,59.64,59.64,52200.0,52.1342,52.1517,52.0557,52.0557,52200.0
2014-07-31 15:35:00,59.65,59.71,59.64,59.65,109500.0,52.0644,52.1168,52.0557,52.0644,109500.0
2014-07-31 15:40:00,59.64,59.76,59.64,59.74,44700.0,52.0557,52.1604,52.0557,52.1429,44700.0
2014-07-31 15:45:00,59.74,59.75,59.64,59.74,87700.0,52.1429,52.1517,52.0557,52.1429,87700.0
2014-07-31 15:50:00,59.75,59.75,59.61,59.63,79100.0,52.1517,52.1517,52.0295,52.0469,79100.0
2014-07-31 15:55:00,59.64,59.7,59.63,59.63,141700.0,52.0557,52.108,52.0469,52.0469,141700.0
2014-08-01 09:30:00,59.42,59.65,59.4,59.65,82700.0,51.8636,52.0644,51.8462,52.0644,82700.0
2014-08-01 09:35:00,59.65,60.15,59.63,60.14,102900.0,52.0644,52.5008,52.0469,52.4921,102900.0
2014-08-01 09:40:00,60.1,60.24,60.05,60.06,42500.0,52.4572,52.5794,52.4135,52.4222,42500.0
2014-08-01 09:45:00,60.08,60.15,60.01,60.01,33500.0,52.4397,52.5008,52.3786,52.3786,33500.0
2014-08-01 09:50:00,60.0,60.18,59.95,60.18,16300.0,52.3699,52.527,52.3262,52.527,16300.0
2014-08-01 09:55:00,60.19,60.32,60.19,60.31,22700.0,52.5357,52.6492,52.5357,52.6405,22700.0
2014-08-01 10:00:00,60.33,60.45,60.26,60.28,48500.0,52.6579,52.7627,52.5968,52.6143,48500.0
2014-08-01 10:05:00,60.27,60.32,60.21,60.26,15800.0,52.6055,52.6492,52.5532,52.5968,15800.0
2014-08-01 10:10:00,60.25,60.25,60.03,60.03,14200.0,52.5881,52.5881,52.3961,52.3961,14200.0
2014-08-01 10:15:00,60.03,60.12,59.92,59.92,19000.0,52.3961,52.4746,52.3001,52.3001,19000.0
2014-08-01 10:20:00,59.92,59.97,59.86,59.89,40400.0,52.3001,52.3437,52.2477,52.2739,40400.0
2014-08-01 10:25:00,59.89,60.1,59.82,60.08,23600.0,52.2739,52.4572,52.2128,52.4397,23600.0
2014-08-01 10:30:00,60.08,60.13,59.91,59.91,16200.0,52.4397,52.4833,52.2913,52.2913,16200.0
2014-08-01 10:35:00,59.91,59.95,59.86,59.95,9900.0,52.2913,52.3262,52.2477,52.3262,9900.0
2014-08-01 10:40:00,59.95,60.02,59.81,59.87,15300.0,52.3262,52.3873,52.204,52.2564,15300.0
2014-08-01 10:45:00,59.85,59.87,59.63,59.65,11800.0,52.239,52.2564,52.0469,52.0644,11800.0
2014-08-01 10:50:00,59.66,59.79,59.63,59.76,7700.0,52.0731,52.1866,52.0469,52.1604,7700.0
2014-08-01 10:55:00,59.76,59.76,59.61,59.74,5900.0,52.1604,52.1604,52.0295,52.1429,5900.0
2014-08-01 11:00:00,59.75,59.76,59.65,59.67,11000.0,52.1517,52.1604,52.0644,52.0818,11000.0
2014-08-01 11:05:00,59.62,59.65,59.51,59.53,13000.0,52.0382,52.0644,51.9422,51.9596,13000.0
2014-08-01 11:10:00,59.54,59.54,59.4,59.45,21700.0,51.9684,51.9684,51.8462,51.8898,21700.0
2014-08-01 11:15:00,59.45,59.46,59.35,59.35,17100.0,51.8898,51.8986,51.8025,51.8025,17100.0
2014-08-01 11:20:00,59.34,59.41,59.32,59.41,19400.0,51.7938,51.8549,51.7764,51.8549,19400.0
2014-08-01 11:25:00,59.42,59.46,59.33,59.34,24900.0,51.8636,51.8986,51.7851,51.7938,24900.0
2014-08-01 11:30:00,59.34,59.44,59.34,59.38,12500.0,51.7938,51.8811,51.7938,51.8287,12500.0
2014-08-01 11:35:00,59.38,59.38,59.15,59.23,15300.0,51.8287,51.8287,51.628,51.6978,15300.0
2014-08-01 11:40:00,59.23,59.3,59.18,59.18,12900.0,51.6978,51.7589,51.6542,51.6542,12900.0
2014-08-01 11:45:00,59.18,59.29,59.18,59.2,13400.0,51.6542,51.7502,51.6542,51.6716,13400.0
2014-08-01 11:50:00,59.16,59.21,58.91,59.0,48700.0,51.6367,51.6803,51.4185,51.497,48700.0
2014-08-01 11:55:00,58.98,59.05,58.89,58.89,26100.0,51.4796,51.5407,51.401,51.401,26100.0
2014-08-01 12:00:00,58.93,59.26,58.92,59.23,31700.0,51.436,51.724,51.4272,51.6978,31700.0
2014-08-01 12:05:00,59.23,59.24,59.07,59.08,15300.0,51.6978,51.7065,51.5581,51.5669,15300.0
2014-08-01 12:10:00,59.09,59.12,59.0,59.06,23200.0,51.5756,51.6018,51.497,51.5494,23200.0
2014-08-01 12:15:00,59.08,59.31,59.04,59.25,8000.0,51.5669,51.7676,51.532,51.7153,8000.0
2014-08-01 12:20:00,59.22,59.24,59.16,59.2,6800.0,51.6891,51.7065,51.6367,51.6716,6800.0
2014-08-01 12:25:00,59.22,59.25,59.09,59.11,12200.0,51.6891,51.7153,51.5756,51.5931,12200.0
2014-08-01 12:30:00,59.14,59.18,59.11,59.14,5600.0,51.6192,51.6542,51.5931,51.6192,5600.0
2014-08-01 12:35:00,59.13,59.13,59.09,59.09,5300.0,51.6105,51.6105,51.5756,51.5756,5300.0
2014-08-01 12:40:00,59.09,59.16,59.09,59.13,7800.0,51.5756,51.6367,51.5756,51.6105,7800.0
2014-08-01 12:45:00,59.13,59.14,59.05,59.05,12100.0,51.6105,51.6192,51.5407,51.5407,12100.0
2014-08-01 12:50:00,59.05,59.14,59.03,59.11,11300.0,51.5407,51.6192,51.5232,51.5931,11300.0
2014-08-01 12:55:00,59.11,59.19,59.09,59.17,8200.0,51.5931,51.6629,51.5756,51.6454,8200.0
2014-08-01 13:00:00,59.18,59.28,59.17,59.21,14400.0,51.6542,51.7414,51.6454,51.6803,14400.0
2014-08-01 13:05:00,59.21,59.3,59.17,59.23,7000.0,51.6803,51.7589,51.6454,51.6978,7000.0
2014-08-01 13:10:00,59.22,59.43,59.22,59.43,22700.0,51.6891,51.8724,51.6891,51.8724,22700.0
2014-08-01 13:15:00,59.45,59.51,59.4,59.49,7500.0,51.8898,51.9422,51.8462,51.9247,7500.0
2014-08-01 13:20:00,59.49,59.57,59.47,59.52,13600.0,51.9247,51.9946,51.9073,51.9509,13600.0
2014-08-01 13:25:00,59.52,59.68,59.49,59.68,9200.0,51.9509,52.0906,51.9247,52.0906,9200.0
2014-08-01 13:30:00,59.71,59.71,59.61,59.63,7800.0,52.1168,52.1168,52.0295,52.0469,7800.0
2014-08-01 13:35:00,59.62,59.71,59.6,59.69,8200.0,52.0382,52.1168,52.0207,52.0993,8200.0
2014-08-01 13:40:00,59.71,59.71,59.59,59.7,12200.0,52.1168,52.1168,52.012,52.108,12200.0
2014-08-01 13:45:00,59.72,59.74,59.62,59.72,14300.0,52.1255,52.1429,52.0382,52.1255,14300.0
2014-08-01 13:50:00,59.7,59.73,59.67,59.69,21000.0,52.108,52.1342,52.0818,52.0993,21000.0
2014-08-01 13:55:00,59.68,59.75,59.65,59.74,12700.0,52.0906,52.1517,52.0644,52.1429,12700.0
2014-08-01 14:00:00,59.72,59.73,59.62,59.64,18900.0,52.1255,52.1342,52.0382,52.0557,18900.0
2014-08-01 14:05:00,59.65,59.73,59.61,59.69,19200.0,52.0644,52.1342,52.0295,52.0993,19200.0
2014-08-01 14:10:00,59.69,59.72,59.63,59.68,26200.0,52.0993,52.1255,52.0469,52.0906,26200.0
2014-08-01 14:15:00,59.68,59.71,59.62,59.68,26400.0,52.0906,52.1168,52.0382,52.0906,26400.0
2014-08-01 14:20:00,59.68,59.69,59.57,59.57,33100.0,52.0906,52.0993,51.9946,51.9946,33100.0
2014-08-01 14:25:00,59.57,59.64,59.53,59.64,16500.0,51.9946,52.0557,51.9596,52.0557,16500.0
2014-08-01 14:30:00,59.63,59.66,59.53,59.54,21500.0,52.0469,52.0731,51.9596,51.9684,21500.0
2014-08-01 14:35:00,59.54,59.58,59.54,59.57,15700.0,51.9684,52.0033,51.9684,51.9946,15700.0
2014-08-01 14:40:00,59.56,59.63,59.53,59.6,19600.0,51.9858,52.0469,51.9596,52.0207,19600.0
2014-08-01 14:45:00,59.59,59.59,59.45,59.45,19100.0,52.012,52.012,51.8898,51.8898,19100.0
2014-08-01 14:50:00,59.45,59.57,59.45,59.54,11600.0,51.8898,51.9946,51.8898,51.9684,11600.0
2014-08-01 14:55:00,59.53,59.62,59.51,59.61,8200.0,51.9596,52.0382,51.9422,52.0295,8200.0
2014-08-01 15:00:00,59.62,59.62,59.52,59.58,13000.0,52.0382,52.0382,51.9509,52.0033,13000.0
2014-08-01 15:05:00,59.59,59.7,59.59,59.66,16700.0,52.012,52.108,52.012,52.0731,16700.0
2014-08-01 15:10:00,59.67,59.72,59.64,59.64,16300.0,52.0818,52.1255,52.0557,52.0557,16300.0
2014-08-01 15:15:00,59.65,59.72,59.65,59.71,12600.0,52.0644,52.1255,52.0644,52.1168,12600.0
2014-08-01 15:20:00,59.7,59.74,59.69,59.71,18200.0,52.108,52.1429,52.0993,52.1168,18200.0
2014-08-01 15:25:00,59.7,59.71,59.65,59.66,16200.0,52.108,52.1168,52.0644,52.0731,16200.0
2014-08-01 15:30:00,59.66,59.69,59.54,59.55,33500.0,52.0731,52.0993,51.9684,51.9771,33500.0
2014-08-01 15:35:00,59.55,59.58,59.48,59.48,48600.0,51.9771,52.0033,51.916,51.916,48600.0
2014-08-01 15:40:00,59.48,59.52,59.46,59.5,27700.0,51.916,51.9509,51.8986,51.9335,27700.0
2014-08-01 15:45:00,59.5,59.5,59.39,59.45,48700.0,51.9335,51.9335,51.8375,51.8898,48700.0
2014-08-01 15:50:00,59.44,59.44,59.38,59.42,67600.0,51.8811,51.8811,51.8287,51.8636,67600.0
2014-08-01 15:55:00,59.42,59.48,59.41,59.48,65600.0,51.8636,51.916,51.8549,51.916,65600.0
2014-08-04 09:30:00,59.52,59.61,59.45,59.56,26100.0,51.9509,52.0295,51.8898,51.9858,26100.0
2014-08-04 09:35:00,59.56,59.8,59.56,59.78,12900.0,51.9858,52.1953,51.9858,52.1779,12900.0
2014-08-04 09:40:00,59.8,60.07,59.8,60.02,23800.0,52.1953,52.431,52.1953,52.3873,23800.0
2014-08-04 09:45:00,60.04,60.24,59.99,60.18,14400.0,52.4048,52.5794,52.3612,52.527,14400.0
2014-08-04 09:50:00,60.21,60.38,60.2,60.32,35100.0,52.5532,52.7016,52.5444,52.6492,35100.0
2014-08-04 09:55:00,60.29,60.29,60.08,60.1,8000.0,52.623,52.623,52.4397,52.4572,8000.0
2014-08-04 10:00:00,60.1,60.2,60.05,60.15,16200.0,52.4572,52.5444,52.4135,52.5008,16200.0
2014-08-04 10:05:00,60.15,60.21,60.14,60.18,22200.0,52.5008,52.5532,52.4921,52.527,22200.0
2014-08-04 10:10:00,60.19,60.28,60.15,60.28,16700.0,52.5357,52.6143,52.5008,52.6143,16700.0
2014-08-04 10:15:00,60.29,60.34,60.19,60.21,21600.0,52.623,52.6666,52.5357,52.5532,21600.0
2014-08-04 10:20:00,60.21,60.41,60.19,60.38,26600.0,52.5532,52.7277,52.5357,52.7016,26600.0
2014-08-04 10:25:00,60.37,60.48,60.36,60.38,19500.0,52.6928,52.7888,52.6841,52.7016,19500.0
2014-08-04 10:30:00,60.38,60.51,60.38,60.46,13300.0,52.7016,52.815,52.7016,52.7714,13300.0
2014-08-04 10:35:00,60.46,60.47,60.36,60.43,16800.0,52.7714,52.7801,52.6841,52.7452,16800.0
2014-08-04 10:40:00,60.42,60.47,60.36,60.37,18200.0,52.7365,52.7801,52.6841,52.6928,18200.0
2014-08-04 10:45:00,60.37,60.37,60.26,60.33,15700.0,52.6928,52.6928,52.5968,52.6579,15700.0
2014-08-04 10:50:00,60.32,60.48,60.25,60.46,44700.0,52.6492,52.7888,52.5881,52.7714,44700.0
2014-08-04 10:55:00,60.45,60.45,60.31,60.32,22800.0,52.7627,52.7627,52.6405,52.6492,22800.0
2014-08-04 11:00:00,60.32,60.42,60.29,60.29,14700.0,52.6492,52.7365,52.623,52.623,14700.0
2014-08-04 11:05:00,60.29,60.41,60.29,60.41,33400.0,52.623,52.7277,52.623,52.7277,33400.0
2014-08-04 11:10:00,60.43,60.52,60.42,60.49,17400.0,52.7452,52.8238,52.7365,52.7976,17400.0
2014-08-04 11:15:00,60.5,60.59,60.48,60.58,14000.0,52.8063,52.8849,52.7888,52.8761,14000.0
2014-08-04 11:20:00,60.57,60.64,60.5,60.61,21800.0,52.8674,52.9285,52.8063,52.9023,21800.0
2014-08-04 11:25:00,60.58,60.74,60.55,60.74,18600.0,52.8761,53.0158,52.8499,53.0158,18600.0
2014-08-04 11:30:00,60.75,60.75,60.66,60.74,12500.0,53.0245,53.0245,52.9459,53.0158,12500.0
2014-08-04 11:35:00,60.73,60.75,60.69,60.71,12700.0,53.007,53.0245,52.9721,52.9896,12700.0
2014-08-04 11:40:00,60.71,60.75,60.7,60.7,22200.0,52.9896,53.0245,52.9809,52.9809,22200.0
2014-08-04 11:45:00,60.69,60.85,60.67,60.85,24600.0,52.9721,53.1118,52.9547,53.1118,24600.0
2014-08-04 11:50:00,60.85,60.93,60.84,60.93,17600.0,53.1118,53.1816,53.1031,53.1816,17600.0
2014-08-04 11:55:00,60.94,60.94,60.9,60.92,18300.0,53.1903,53.1903,53.1554,53.1729,18300.0
2014-08-04 12:00:00,60.91,61.01,60.9,60.96,26800.0,53.1642,53.2514,53.1554,53.2078,26800.0
2014-08-04 12:05:00,60.94,61.05,60.94,61.05,20000.0,53.1903,53.2864,53.1903,53.2864,20000.0
2014-08-04 12:10:00,61.07,61.12,61.04,61.04,20700.0,53.3038,53.3475,53.2776,53.2776,20700.0
2014-08-04 12:15:00,61.04,61.09,60.98,61.06,10600.0,53.2776,53.3213,53.2253,53.2951,10600.0
2014-08-04 12:20:00,61.05,61.11,61.01,61.11,8300.0,53.2864,53.3387,53.2514,53.3387,8300.0
2014-08-04 12:25:00,61.11,61.14,61.08,61.11,18500.0,53.3387,53.3649,53.3125,53.3387,18500.0
2014-08-04 12:30:00,61.12,61.22,61.12,61.19,12300.0,53.3475,53.4347,53.3475,53.4085,12300.0
2014-08-04 12:35:00,61.21,61.24,61.2,61.24,12900.0,53.426,53.4522,53.4173,53.4522,12900.0
2014-08-04 12:40:00,61.24,61.24,61.15,61.21,10300.0,53.4522,53.4522,53.3736,53.426,10300.0
2014-08-04 12:45:00,61.21,61.29,61.21,61.25,13300.0,53.426,53.4958,53.426,53.4609,13300.0
2014-08-04 12:50:00,61.25,61.29,61.25,61.28,11300.0,53.4609,53.4958,53.4609,53.4871,11300.0
2014-08-04 12:55:00,61.27,61.27,61.23,61.25,6500.0,53.4784,53.4784,53.4435,53.4609,6500.0
2014-08-04 13:00:00,61.25,61.31,61.18,61.2,14500.0,53.4609,53.5133,53.3998,53.4173,14500.0
2014-08-04 13:05:00,61.19,61.2,61.09,61.09,12500.0,53.4085,53.4173,53.3213,53.3213,12500.0
2014-08-04 13:10:00,61.09,61.1,60.95,60.95,29100.0,53.3213,53.33,53.1991,53.1991,29100.0
2014-08-04 13:15:00,60.95,61.04,60.95,61.04,16700.0,53.1991,53.2776,53.1991,53.2776,16700.0
2014-08-04 13:20:00,61.03,61.07,60.99,61.07,22500.0,53.2689,53.3038,53.234,53.3038,22500.0
2014-08-04 13:25:00,61.07,61.16,61.06,61.09,11300.0,53.3038,53.3824,53.2951,53.3213,11300.0
2014-08-04 13:30:00,61.07,61.11,61.01,61.08,37100.0,53.3038,53.3387,53.2514,53.3125,37100.0
2014-08-04 13:35:00,61.08,61.12,61.05,61.1,10300.0,53.3125,53.3475,53.2864,53.33,10300.0
2014-08-04 13:40:00,61.1,61.16,61.08,61.08,16500.0,53.33,53.3824,53.3125,53.3125,16500.0
2014-08-04 13:45:00,61.07,61.15,61.07,61.15,17000.0,53.3038,53.3736,53.3038,53.3736,17000.0
2014-08-04 13:50:00,61.15,61.26,61.15,61.25,12300.0,53.3736,53.4696,53.3736,53.4609,12300.0
2014-08-04 13:55:00,61.25,61.26,61.23,61.24,15200.0,53.4609,53.4696,53.4435,53.4522,15200.0
2014-08-04 14:00:00,61.24,61.26,61.23,61.24,12100.0,53.4522,53.4696,53.4435,53.4522,12100.0
2014-08-04 14:05:00,61.24,61.26,61.23,61.26,12400.0,53.4522,53.4696,53.4435,53.4696,12400.0
2014-08-04 14:10:00,61.25,61.26,61.16,61.17,22300.0,53.4609,53.4696,53.3824,53.3911,22300.0
2014-08-04 14:15:00,61.16,61.18,61.14,61.14,11500.0,53.3824,53.3998,53.3649,53.3649,11500.0
2014-08-04 14:20:00,61.15,61.25,61.14,61.25,39000.0,53.3736,53.4609,53.3649,53.4609,39000.0
2014-08-04 14:25:00,61.25,61.3,61.23,61.28,16100.0,53.4609,53.5046,53.4435,53.4871,16100.0
2014-08-04 14:30:00,61.29,61.3,61.24,61.24,16300.0,53.4958,53.5046,53.4522,53.4522,16300.0
2014-08-04 14:35:00,61.23,61.27,61.2,61.21,18400.0,53.4435,53.4784,53.4173,53.426,18400.0
2014-08-04 14:40:00,61.21,61.26,61.19,61.24,22500.0,53.426,53.4696,53.4085,53.4522,22500.0
2014-08-04 14:45:00,61.24,61.28,61.22,61.25,22600.0,53.4522,53.4871,53.4347,53.4609,22600.0
2014-08-04 14:50:00,61.25,61.43,61.25,61.39,28900.0,53.4609,53.618,53.4609,53.5831,28900.0
2014-08-04 14:55:00,61.4,61.51,61.4,61.44,27300.0,53.5918,53.6879,53.5918,53.6268,27300.0
2014-08-04 15:00:00,61.44,61.48,61.41,61.47,24600.0,53.6268,53.6617,53.6006,53.6529,24600.0
2014-08-04 15:05:00,61.46,61.46,61.29,61.32,46000.0,53.6442,53.6442,53.4958,53.522,46000.0
2014-08-04 15:10:00,61.32,61.36,61.28,61.36,21500.0,53.522,53.5569,53.4871,53.5569,21500.0
2014-08-04 15:15:00,61.36,61.49,61.36,61.43,23400.0,53.5569,53.6704,53.5569,53.618,23400.0
2014-08-04 15:20:00,61.44,61.45,61.39,61.39,14700.0,53.6268,53.6355,53.5831,53.5831,14700.0
2014-08-04 15:25:00,61.4,61.41,61.34,61.35,41100.0,53.5918,53.6006,53.5395,53.5482,41100.0
2014-08-04 15:30:00,61.35,61.4,61.35,61.37,64800.0,53.5482,53.5918,53.5482,53.5657,64800.0
2014-08-04 15:35:00,61.37,61.48,61.37,61.47,26900.0,53.5657,53.6617,53.5657,53.6529,26900.0
2014-08-04 15:40:00,61.48,61.54,61.47,61.47,39100.0,53.6617,53.714,53.6529,53.6529,39100.0
2014-08-04 15:45:00,61.47,61.51,61.44,61.47,43100.0,53.6529,53.6879,53.6268,53.6529,43100.0
2014-08-04 15:50:00,61.48,61.51,61.43,61.44,62500.0,53.6617,53.6879,53.618,53.6268,62500.0
2014-08-04 15:55:00,61.45,61.47,61.34,61.38,124100.0,53.6355,53.6529,53.5395,53.5744,124100.0
2014-08-05 09:30:00,61.06,61.12,60.75,60.76,50400.0,53.2951,53.3475,53.0245,53.0332,50400.0
2014-08-05 09:35:00,60.78,60.91,60.66,60.87,26100.0,53.0507,53.1642,52.9459,53.1292,26100.0
2014-08-05 09:40:00,60.85,61.03,60.81,61.01,29000.0,53.1118,53.2689,53.0769,53.2514,29000.0
2014-08-05 09:45:00,61.01,61.04,60.92,61.0,51200.0,53.2514,53.2776,53.1729,53.2427,51200.0
2014-08-05 09:50:00,60.99,61.09,60.95,60.99,35300.0,53.234,53.3213,53.1991,53.234,35300.0
2014-08-05 09:55:00,60.94,60.99,60.84,60.89,11900.0,53.1903,53.234,53.1031,53.1467,11900.0
2014-08-05 10:00:00,60.89,60.94,60.69,60.79,17700.0,53.1467,53.1903,52.9721,53.0594,17700.0
2014-08-05 10:05:00,60.74,60.89,60.69,60.87,8600.0,53.0158,53.1467,52.9721,53.1292,8600.0
2014-08-05 10:10:00,60.89,60.99,60.82,60.83,45500.0,53.1467,53.234,53.0856,53.0943,45500.0
2014-08-05 10:15:00,60.81,60.94,60.77,60.79,23200.0,53.0769,53.1903,53.042,53.0594,23200.0
2014-08-05 10:20:00,60.8,60.95,60.8,60.93,25900.0,53.0681,53.1991,53.0681,53.1816,25900.0
2014-08-05 10:25:00,60.93,61.07,60.87,61.07,17900.0,53.1816,53.3038,53.1292,53.3038,17900.0
2014-08-05 10:30:00,61.07,61.47,61.02,61.44,62600.0,53.3038,53.6529,53.2602,53.6268,62600.0
2014-08-05 10:35:00,61.45,61.46,61.2,61.28,32200.0,53.6355,53.6442,53.4173,53.4871,32200.0
2014-08-05 10:40:00,61.28,61.36,61.26,61.32,26800.0,53.4871,53.5569,53.4696,53.522,26800.0
2014-08-05 10:45:00,61.32,61.46,61.32,61.46,10900.0,53.522,53.6442,53.522,53.6442,10900.0
2014-08-05 10:50:00,61.46,61.47,61.3,61.34,9400.0,53.6442,53.6529,53.5046,53.5395,9400.0
2014-08-05 10:55:00,61.35,61.38,61.24,61.35,18400.0,53.5482,53.5744,53.4522,53.5482,18400.0
2014-08-05 11:00:00,61.35,61.36,61.23,61.33,12800.0,53.5482,53.5569,53.4435,53.5307,12800.0
2014-08-05 11:05:00,61.32,61.32,61.15,61.15,6100.0,53.522,53.522,53.3736,53.3736,6100.0
2014-08-05 11:10:00,61.13,61.32,61.13,61.28,9600.0,53.3562,53.522,53.3562,53.4871,9600.0
2014-08-05 11:15:00,61.3,61.36,61.24,61.36,9100.0,53.5046,53.5569,53.4522,53.5569,9100.0
2014-08-05 11:20:00,61.37,61.43,61.37,61.4,9300.0,53.5657,53.618,53.5657,53.5918,9300.0
2014-08-05 11:25:00,61.42,61.42,61.32,61.35,10600.0,53.6093,53.6093,53.522,53.5482,10600.0
2014-08-05 11:30:00,61.34,61.36,61.26,61.35,22400.0,53.5395,53.5569,53.4696,53.5482,22400.0
2014-08-05 11:35:00,61.35,61.43,61.33,61.35,13000.0,53.5482,53.618,53.5307,53.5482,13000.0
2014-08-05 11:40:00,61.34,61.42,61.32,61.38,10500.0,53.5395,53.6093,53.522,53.5744,10500.0
2014-08-05 11:45:00,61.35,61.35,61.19,61.26,9900.0,53.5482,53.5482,53.4085,53.4696,9900.0
2014-08-05 11:50:00,61.27,61.38,61.27,61.33,8300.0,53.4784,53.5744,53.4784,53.5307,8300.0
2014-08-05 11:55:00,61.31,61.41,61.28,61.35,9400.0,53.5133,53.6006,53.4871,53.5482,9400.0
2014-08-05 12:00:00,61.36,61.47,61.35,61.41,8100.0,53.5569,53.6529,53.5482,53.6006,8100.0
2014-08-05 12:05:00,61.39,61.42,61.33,61.41,10700.0,53.5831,53.6093,53.5307,53.6006,10700.0
2014-08-05 12:10:00,61.41,61.48,61.36,61.48,6500.0,53.6006,53.6617,53.5569,53.6617,6500.0
2014-08-05 12:15:00,61.46,61.59,61.44,61.59,13000.0,53.6442,53.7577,53.6268,53.7577,13000.0
2014-08-05 12:20:00,61.61,61.63,61.42,61.43,6800.0,53.7751,53.7926,53.6093,53.618,6800.0
2014-08-05 12:25:00,61.42,61.5,61.34,61.49,7700.0,53.6093,53.6791,53.5395,53.6704,7700.0
2014-08-05 12:30:00,61.5,61.57,61.45,61.56,8900.0,53.6791,53.7402,53.6355,53.7315,8900.0
2014-08-05 12:35:00,61.57,61.58,61.44,61.5,11500.0,53.7402,53.749,53.6268,53.6791,11500.0
2014-08-05 12:40:00,61.5,61.53,61.43,61.47,6300.0,53.6791,53.7053,53.618,53.6529,6300.0
2014-08-05 12:45:00,61.47,61.5,61.35,61.39,7700.0,53.6529,53.6791,53.5482,53.5831,7700.0
2014-08-05 12:50:00,61.43,61.49,61.42,61.45,4700.0,53.618,53.6704,53.6093,53.6355,4700.0
2014-08-05 12:55:00,61.44,61.52,61.42,61.48,11300.0,53.6268,53.6966,53.6093,53.6617,11300.0
2014-08-05 13:00:00,61.48,61.49,61.33,61.33,7100.0,53.6617,53.6704,53.5307,53.5307,7100.0
2014-08-05 13:05:00,61.35,61.37,61.27,61.27,10000.0,53.5482,53.5657,53.4784,53.4784,10000.0
2014-08-05 13:10:00,61.29,61.35,61.29,61.35,10500.0,53.4958,53.5482,53.4958,53.5482,10500.0
2014-08-05 13:15:00,61.33,61.46,61.32,61.45,9800.0,53.5307,53.6442,53.522,53.6355,9800.0
2014-08-05 13:20:00,61.44,61.44,61.32,61.36,12400.0,53.6268,53.6268,53.522,53.5569,12400.0
2014-08-05 13:25:00,61.37,61.38,61.29,61.3,13900.0,53.5657,53.5744,53.4958,53.5046,13900.0
2014-08-05 13:30:00,61.28,61.34,61.26,61.31,6000.0,53.4871,53.5395,53.4696,53.5133,6000.0
2014-08-05 13:35:00,61.33,61.33,61.1,61.1,8800.0,53.5307,53.5307,53.33,53.33,8800.0
2014-08-05 13:40:00,61.07,61.12,60.94,60.99,8600.0,53.3038,53.3475,53.1903,53.234,8600.0
2014-08-05 13:45:00,60.99,61.13,60.96,61.09,17200.0,53.234,53.3562,53.2078,53.3213,17200.0
2014-08-05 13:50:00,61.1,61.1,60.99,61.06,14200.0,53.33,53.33,53.234,53.2951,14200.0
2014-08-05 13:55:00,61.08,61.1,60.97,60.97,20300.0,53.3125,53.33,53.2165,53.2165,20300.0
2014-08-05 14:00:00,60.95,61.02,60.88,60.88,12700.0,53.1991,53.2602,53.138,53.138,12700.0
2014-08-05 14:05:00,60.89,60.89,60.66,60.68,13800.0,53.1467,53.1467,52.9459,52.9634,13800.0
2014-08-05 14:10:00,60.7,60.79,60.66,60.74,11300.0,52.9809,53.0594,52.9459,53.0158,11300.0
2014-08-05 14:15:00,60.75,60.78,60.63,60.63,16100.0,53.0245,53.0507,52.9198,52.9198,16100.0
2014-08-05 14:20:00,60.62,60.7,60.52,60.59,55600.0,52.911,52.9809,52.8238,52.8849,55600.0
2014-08-05 14:25:00,60.59,60.79,60.58,60.79,12100.0,52.8849,53.0594,52.8761,53.0594,12100.0
2014-08-05 14:30:00,60.78,60.88,60.76,60.77,12900.0,53.0507,53.138,53.0332,53.042,12900.0
2014-08-05 14:35:00,60.77,60.82,60.71,60.71,12000.0,53.042,53.0856,52.9896,52.9896,12000.0
2014-08-05 14:40:00,60.73,60.76,60.65,60.69,12000.0,53.007,53.0332,52.9372,52.9721,12000.0
2014-08-05 14:45:00,60.68,60.92,60.67,60.89,50700.0,52.9634,53.1729,52.9547,53.1467,50700.0
2014-08-05 14:50:00,60.88,60.9,60.76,60.79,26100.0,53.138,53.1554,53.0332,53.0594,26100.0
2014-08-05 14:55:00,60.79,60.93,60.77,60.86,18800.0,53.0594,53.1816,53.042,53.1205,18800.0
2014-08-05 15:00:00,60.85,60.88,60.79,60.83,33200.0,53.1118,53.138,53.0594,53.0943,33200.0
2014-08-05 15:05:00,60.83,60.88,60.79,60.83,15100.0,53.0943,53.138,53.0594,53.0943,15100.0
2014-08-05 15:10:00,60.83,60.84,60.55,60.62,40800.0,53.0943,53.1031,52.8499,52.911,40800.0
2014-08-05 15:15:00,60.6,60.71,60.55,60.71,25700.0,52.8936,52.9896,52.8499,52.9896,25700.0
2014-08-05 15:20:00,60.7,60.88,60.66,60.82,22200.0,52.9809,53.138,52.9459,53.0856,22200.0
2014-08-05 15:25:00,60.85,60.9,60.77,60.83,24200.0,53.1118,53.1554,53.042,53.0943,24200.0
2014-08-05 15:30:00,60.84,61.03,60.84,61.01,42900.0,53.1031,53.2689,53.1031,53.2514,42900.0
2014-08-05 15:35:00,61.0,61.15,60.98,60.98,68700.0,53.2427,53.3736,53.2253,53.2253,68700.0
2014-08-05 15:40:00,60.99,61.1,60.97,61.09,57500.0,53.234,53.33,53.2165,53.3213,57500.0
2014-08-05 15:45:00,61.1,61.14,60.97,61.07,53100.0,53.33,53.3649,53.2165,53.3038,53100.0
2014-08-05 15:50:00,61.06,61.06,60.93,60.94,82700.0,53.2951,53.2951,53.1816,53.1903,82700.0
2014-08-05 15:55:00,60.94,60.98,60.89,60.9,108000.0,53.1903,53.2253,53.1467,53.1554,108000.0
2014-08-06 09:30:00,60.44,60.48,60.16,60.4,71400.0,52.7539,52.7888,52.5095,52.719,71400.0
2014-08-06 09:35:00,60.43,60.7,60.41,60.7,37500.0,52.7452,52.9809,52.7277,52.9809,37500.0
2014-08-06 09:40:00,60.71,60.98,60.7,60.9,32300.0,52.9896,53.2253,52.9809,53.1554,32300.0
2014-08-06 09:45:00,60.9,61.0,60.87,60.97,36900.0,53.1554,53.2427,53.1292,53.2165,36900.0
2014-08-06 09:50:00,60.97,61.2,60.97,61.15,37200.0,53.2165,53.4173,53.2165,53.3736,37200.0
2014-08-06 09:55:00,61.12,61.14,61.06,61.06,7900.0,53.3475,53.3649,53.2951,53.2951,7900.0
2014-08-06 10:00:00,61.1,61.28,61.09,61.28,13100.0,53.33,53.4871,53.3213,53.4871,13100.0
2014-08-06 10:05:00,61.28,61.45,61.28,61.36,26300.0,53.4871,53.6355,53.4871,53.5569,26300.0
2014-08-06 10:10:00,61.34,61.36,61.15,61.15,14600.0,53.5395,53.5569,53.3736,53.3736,14600.0
2014-08-06 10:15:00,61.18,61.28,61.17,61.2,14100.0,53.3998,53.4871,53.3911,53.4173,14100.0
2014-08-06 10:20:00,61.2,61.34,61.13,61.29,23900.0,53.4173,53.5395,53.3562,53.4958,23900.0
2014-08-06 10:25:00,61.31,61.44,61.29,61.44,6500.0,53.5133,53.6268,53.4958,53.6268,6500.0
2014-08-06 10:30:00,61.43,61.45,61.32,61.4,7900.0,53.618,53.6355,53.522,53.5918,7900.0
2014-08-06 10:35:00,61.39,61.39,61.26,61.36,8800.0,53.5831,53.5831,53.4696,53.5569,8800.0
2014-08-06 10:40:00,61.36,61.36,61.26,61.35,7800.0,53.5569,53.5569,53.4696,53.5482,7800.0
2014-08-06 10:45:00,61.36,61.42,61.32,61.41,12500.0,53.5569,53.6093,53.522,53.6006,12500.0
2014-08-06 10:50:00,61.42,61.47,61.4,61.47,7500.0,53.6093,53.6529,53.5918,53.6529,7500.0
2014-08-06 10:55:00,61.47,61.57,61.4,61.52,13200.0,53.6529,53.7402,53.5918,53.6966,13200.0
2014-08-06 11:00:00,61.53,61.56,61.47,61.49,11600.0,53.7053,53.7315,53.6529,53.6704,11600.0
2014-08-06 11:05:00,61.48,61.56,61.45,61.5,6900.0,53.6617,53.7315,53.6355,53.6791,6900.0
2014-08-06 11:10:00,61.48,61.48,61.38,61.4,5600.0,53.6617,53.6617,53.5744,53.5918,5600.0
2014-08-06 11:15:00,61.37,61.41,61.36,61.4,7100.0,53.5657,53.6006,53.5569,53.5918,7100.0
2014-08-06 11:20:00,61.39,61.47,61.39,61.47,10400.0,53.5831,53.6529,53.5831,53.6529,10400.0
2014-08-06 11:25:00,61.48,61.6,61.48,61.52,15300.0,53.6617,53.7664,53.6617,53.6966,15300.0
2014-08-06 11:30:00,61.5,61.6,61.5,61.59,10500.0,53.6791,53.7664,53.6791,53.7577,10500.0
2014-08-06 11:35:00,61.57,61.66,61.55,61.64,10100.0,53.7402,53.8188,53.7228,53.8013,10100.0
2014-08-06 11:40:00,61.64,61.69,61.62,61.65,10200.0,53.8013,53.845,53.7839,53.8101,10200.0
2014-08-06 11:45:00,61.66,61.7,61.6,61.61,14000.0,53.8188,53.8537,53.7664,53.7751,14000.0
2014-08-06 11:50:00,61.61,61.62,61.55,61.58,10600.0,53.7751,53.7839,53.7228,53.749,10600.0
2014-08-06 11:55:00,61.59,61.72,61.58,61.7,22600.0,53.7577,53.8711,53.749,53.8537,22600.0
2014-08-06 12:00:00,61.7,61.79,61.68,61.77,12600.0,53.8537,53.9322,53.8362,53.9148,12600.0
2014-08-06 12:05:00,61.79,61.8,61.68,61.68,7000.0,53.9322,53.941,53.8362,53.8362,7000.0
2014-08-06 12:10:00,61.69,61.69,61.61,61.64,18400.0,53.845,53.845,53.7751,53.8013,18400.0
2014-08-06 12:15:00,61.63,61.68,61.53,61.55,13800.0,53.7926,53.8362,53.7053,53.7228,13800.0
2014-08-06 12:20:00,61.54,61.61,61.51,61.6,28800.0,53.714,53.7751,53.6879,53.7664,28800.0
2014-08-06 12:25:00,61.6,61.64,61.58,61.58,21500.0,53.7664,53.8013,53.749,53.749,21500.0
2014-08-06 12:30:00,61.58,61.68,61.58,61.66,10100.0,53.749,53.8362,53.749,53.8188,10100.0
2014-08-06 12:35:00,61.66,61.74,61.66,61.72,15300.0,53.8188,53.8886,53.8188,53.8711,15300.0
2014-08-06 12:40:00,61.71,61.74,61.68,61.7,8500.0,53.8624,53.8886,53.8362,53.8537,8500.0
2014-08-06 12:45:00,61.72,61.74,61.68,61.7,8200.0,53.8711,53.8886,53.8362,53.8537,8200.0
2014-08-06 12:50:00,61.7,61.72,61.64,61.71,8900.0,53.8537,53.8711,53.8013,53.8624,8900.0
2014-08-06 12:55:00,61.7,61.7,61.57,61.62,8600.0,53.8537,53.8537,53.7402,53.7839,8600.0
2014-08-06 13:00:00,61.6,61.67,61.57,61.57,11200.0,53.7664,53.8275,53.7402,53.7402,11200.0
2014-08-06 13:05:00,61.57,61.66,61.57,61.61,8600.0,53.7402,53.8188,53.7402,53.7751,8600.0
2014-08-06 13:10:00,61.61,61.63,61.53,61.54,13600.0,53.7751,53.7926,53.7053,53.714,13600.0
2014-08-06 13:15:00,61.55,61.55,61.45,61.47,18200.0,53.7228,53.7228,53.6355,53.6529,18200.0
2014-08-06 13:20:00,61.47,61.48,61.38,61.4,11100.0,53.6529,53.6617,53.5744,53.5918,11100.0
2014-08-06 13:25:00,61.39,61.44,61.34,61.34,6200.0,53.5831,53.6268,53.5395,53.5395,6200.0
2014-08-06 13:30:00,61.33,61.35,61.31,61.34,12600.0,53.5307,53.5482,53.5133,53.5395,12600.0
2014-08-06 13:35:00,61.32,61.42,61.32,61.41,16800.0,53.522,53.6093,53.522,53.6006,16800.0
2014-08-06 13:40:00,61.39,61.51,61.39,61.49,21100.0,53.5831,53.6879,53.5831,53.6704,21100.0
2014-08-06 13:45:00,61.5,61.53,61.44,61.45,8400.0,53.6791,53.7053,53.6268,53.6355,8400.0
2014-08-06 13:50:00,61.45,61.49,61.43,61.45,12700.0,53.6355,53.6704,53.618,53.6355,12700.0
2014-08-06 13:55:00,61.46,61.48,61.39,61.4,12800.0,53.6442,53.6617,53.5831,53.5918,12800.0
2014-08-06 14:00:00,61.38,61.42,61.3,61.42,31300.0,53.5744,53.6093,53.5046,53.6093,31300.0
2014-08-06 14:05:00,61.42,61.45,61.4,61.43,10800.0,53.6093,53.6355,53.5918,53.618,10800.0
2014-08-06 14:10:00,61.42,61.42,61.36,61.38,8400.0,53.6093,53.6093,53.5569,53.5744,8400.0
2014-08-06 14:15:00,61.38,61.4,61.35,61.4,10900.0,53.5744,53.5918,53.5482,53.5918,10900.0
2014-08-06 14:20:00,61.39,61.44,61.37,61.37,14900.0,53.5831,53.6268,53.5657,53.5657,14900.0
2014-08-06 14:25:00,61.38,61.39,61.32,61.33,15100.0,53.5744,53.5831,53.522,53.5307,15100.0
2014-08-06 14:30:00,61.33,61.34,61.28,61.3,50100.0,53.5307,53.5395,53.4871,53.5046,50100.0
2014-08-06 14:35:00,61.3,61.33,61.29,61.29,22600.0,53.5046,53.5307,53.4958,53.4958,22600.0
2014-08-06 14:40:00,61.28,61.34,61.27,61.31,18500.0,53.4871,53.5395,53.4784,53.5133,18500.0
2014-08-06 14:45:00,61.32,61.32,61.26,61.28,28700.0,53.522,53.522,53.4696,53.4871,28700.0
2014-08-06 14:50:00,61.29,61.3,61.23,61.27,37500.0,53.4958,53.5046,53.4435,53.4784,37500.0
2014-08-06 14:55:00,61.26,61.27,61.2,61.2,13200.0,53.4696,53.4784,53.4173,53.4173,13200.0
2014-08-06 15:00:00,61.19,61.27,61.16,61.25,25200.0,53.4085,53.4784,53.3824,53.4609,25200.0
2014-08-06 15:05:00,61.26,61.26,61.11,61.15,68600.0,53.4696,53.4696,53.3387,53.3736,68600.0
2014-08-06 15:10:00,61.17,61.17,61.05,61.06,27700.0,53.3911,53.3911,53.2864,53.2951,27700.0
2014-08-06 15:15:00,61.06,61.19,61.06,61.15,29000.0,53.2951,53.4085,53.2951,53.3736,29000.0
2014-08-06 15:20:00,61.15,61.16,61.04,61.05,14500.0,53.3736,53.3824,53.2776,53.2864,14500.0
2014-08-06 15:25:00,61.05,61.08,60.93,60.94,18200.0,53.2864,53.3125,53.1816,53.1903,18200.0
2014-08-06 15:30:00,60.93,60.95,60.85,60.92,36700.0,53.1816,53.1991,53.1118,53.1729,36700.0
2014-08-06 15:35:00,60.92,60.99,60.89,60.98,41900.0,53.1729,53.234,53.1467,53.2253,41900.0
2014-08-06 15:40:00,60.97,61.09,60.97,60.98,71100.0,53.2165,53.3213,53.2165,53.2253,71100.0
2014-08-06 15:45:00,60.99,61.01,60.95,60.95,123200.0,53.234,53.2514,53.1991,53.1991,123200.0
2014-08-06 15:50:00,60.96,61.09,60.96,61.05,58800.0,53.2078,53.3213,53.2078,53.2864,58800.0
2014-08-06 15:55:00,61.05,61.09,61.03,61.03,73300.0,53.2864,53.3213,53.2689,53.2689,73300.0
2014-08-07 09:30:00,61.0,61.44,61.0,61.33,76300.0,53.2427,53.6268,53.2427,53.5307,76300.0
2014-08-07 09:35:00,61.28,61.45,61.2,61.35,31200.0,53.4871,53.6355,53.4173,53.5482,31200.0
2014-08-07 09:40:00,61.34,61.42,61.15,61.25,105200.0,53.5395,53.6093,53.3736,53.4609,105200.0
2014-08-07 09:45:00,61.25,61.25,61.09,61.09,44800.0,53.4609,53.4609,53.3213,53.3213,44800.0
2014-08-07 09:50:00,61.09,61.52,61.09,61.5,70000.0,53.3213,53.6966,53.3213,53.6791,70000.0
2014-08-07 09:55:00,61.5,61.71,61.5,61.61,61600.0,53.6791,53.8624,53.6791,53.7751,61600.0
2014-08-07 10:00:00,61.61,61.69,61.52,61.56,20300.0,53.7751,53.845,53.6966,53.7315,20300.0
2014-08-07 10:05:00,61.6,61.78,61.58,61.77,26000.0,53.7664,53.9235,53.749,53.9148,26000.0
2014-08-07 10:10:00,61.74,61.94,61.71,61.88,28400.0,53.8886,54.0632,53.8624,54.0108,28400.0
2014-08-07 10:15:00,61.85,61.87,61.71,61.76,19500.0,53.9846,54.0021,53.8624,53.9061,19500.0
2014-08-07 10:20:00,61.74,61.74,61.44,61.47,62500.0,53.8886,53.8886,53.6268,53.6529,62500.0
2014-08-07 10:25:00,61.47,61.52,61.43,61.48,30100.0,53.6529,53.6966,53.618,53.6617,30100.0
2014-08-07 10:30:00,61.48,61.53,61.42,61.49,19300.0,53.6617,53.7053,53.6093,53.6704,19300.0
2014-08-07 10:35:00,61.49,61.51,61.38,61.38,19800.0,53.6704,53.6879,53.5744,53.5744,19800.0
2014-08-07 10:40:00,61.38,61.39,61.16,61.16,18600.0,53.5744,53.5831,53.3824,53.3824,18600.0
2014-08-07 10:45:00,61.14,61.16,61.0,61.04,31200.0,53.3649,53.3824,53.2427,53.2776,31200.0
2014-08-07 10:50:00,61.05,61.05,60.94,61.01,16800.0,53.2864,53.2864,53.1903,53.2514,16800.0
2014-08-07 10:55:00,61.01,61.21,61.01,61.2,26300.0,53.2514,53.426,53.2514,53.4173,26300.0
2014-08-07 11:00:00,61.17,61.17,60.93,60.94,12500.0,53.3911,53.3911,53.1816,53.1903,12500.0
2014-08-07 11:05:00,60.94,61.0,60.84,61.0,16500.0,53.1903,53.2427,53.1031,53.2427,16500.0
2014-08-07 11:10:00,60.99,61.13,60.96,61.04,26400.0,53.234,53.3562,53.2078,53.2776,26400.0
2014-08-07 11:15:00,61.02,61.1,60.93,61.01,16500.0,53.2602,53.33,53.1816,53.2514,16500.0
2014-08-07 11:20:00,61.02,61.16,61.02,61.14,3200.0,53.2602,53.3824,53.2602,53.3649,3200.0
2014-08-07 11:25:00,61.14,61.16,60.98,60.98,19900.0,53.3649,53.3824,53.2253,53.2253,19900.0
2014-08-07 11:30:00,60.99,61.13,60.98,61.06,6400.0,53.234,53.3562,53.2253,53.2951,6400.0
2014-08-07 11:35:00,61.05,61.09,61.0,61.0,6200.0,53.2864,53.3213,53.2427,53.2427,6200.0
2014-08-07 11:40:00,60.98,61.08,60.92,61.04,22000.0,53.2253,53.3125,53.1729,53.2776,22000.0
2014-08-07 11:45:00,61.01,61.05,60.83,60.9,36400.0,53.2514,53.2864,53.0943,53.1554,36400.0
2014-08-07 11:50:00,60.84,60.94,60.71,60.73,10600.0,53.1031,53.1903,52.9896,53.007,10600.0
2014-08-07 11:55:00,60.74,60.74,60.62,60.71,36100.0,53.0158,53.0158,52.911,52.9896,36100.0
2014-08-07 12:00:00,60.69,60.73,60.66,60.7,9400.0,52.9721,53.007,52.9459,52.9809,9400.0
2014-08-07 12:05:00,60.7,60.7,60.59,60.68,8000.0,52.9809,52.9809,52.8849,52.9634,8000.0
2014-08-07 12:10:00,60.67,60.67,60.55,60.61,11000.0,52.9547,52.9547,52.8499,52.9023,11000.0
2014-08-07 12:15:00,60.6,60.6,60.33,60.33,30000.0,52.8936,52.8936,52.6579,52.6579,30000.0
2014-08-07 12:20:00,60.37,60.37,60.28,60.37,17300.0,52.6928,52.6928,52.6143,52.6928,17300.0
2014-08-07 12:25:00,60.35,60.5,60.34,60.41,40900.0,52.6754,52.8063,52.6666,52.7277,40900.0
2014-08-07 12:30:00,60.36,60.36,60.15,60.2,73500.0,52.6841,52.6841,52.5008,52.5444,73500.0
2014-08-07 12:35:00,60.18,60.18,59.94,60.04,56100.0,52.527,52.527,52.3175,52.4048,56100.0
2014-08-07 12:40:00,60.0,60.13,60.0,60.02,46300.0,52.3699,52.4833,52.3699,52.3873,46300.0
2014-08-07 12:45:00,60.04,60.04,59.97,60.01,21400.0,52.4048,52.4048,52.3437,52.3786,21400.0
2014-08-07 12:50:00,60.01,60.03,59.88,59.9,20800.0,52.3786,52.3961,52.2651,52.2826,20800.0
2014-08-07 12:55:00,59.9,59.98,59.88,59.93,10900.0,52.2826,52.3524,52.2651,52.3088,10900.0
2014-08-07 13:00:00,59.94,60.23,59.93,60.16,27400.0,52.3175,52.5706,52.3088,52.5095,27400.0
2014-08-07 13:05:00,60.19,60.24,60.08,60.22,31800.0,52.5357,52.5794,52.4397,52.5619,31800.0
2014-08-07 13:10:00,60.23,60.23,60.17,60.23,9500.0,52.5706,52.5706,52.5183,52.5706,9500.0
2014-08-07 13:15:00,60.23,60.27,60.14,60.14,11700.0,52.5706,52.6055,52.4921,52.4921,11700.0
2014-08-07 13:20:00,60.15,60.19,60.11,60.18,9800.0,52.5008,52.5357,52.4659,52.527,9800.0
2014-08-07 13:25:00,60.18,60.22,60.14,60.15,30000.0,52.527,52.5619,52.4921,52.5008,30000.0
2014-08-07 13:30:00,60.15,60.18,60.12,60.14,23100.0,52.5008,52.527,52.4746,52.4921,23100.0
2014-08-07 13:35:00,60.14,60.15,60.04,60.07,34500.0,52.4921,52.5008,52.4048,52.431,34500.0
2014-08-07 13:40:00,60.08,60.1,59.88,60.06,45500.0,52.4397,52.4572,52.2651,52.4222,45500.0
2014-08-07 13:45:00,60.05,60.07,59.94,59.95,13300.0,52.4135,52.431,52.3175,52.3262,13300.0
2014-08-07 13:50:00,59.96,59.99,59.86,59.88,12200.0,52.335,52.3612,52.2477,52.2651,12200.0
2014-08-07 13:55:00,59.87,60.0,59.86,60.0,34900.0,52.2564,52.3699,52.2477,52.3699,34900.0
2014-08-07 14:00:00,59.99,59.99,59.82,59.82,16400.0,52.3612,52.3612,52.2128,52.2128,16400.0
2014-08-07 14:05:00,59.83,59.85,59.79,59.82,22300.0,52.2215,52.239,52.1866,52.2128,22300.0
2014-08-07 14:10:00,59.83,59.84,59.76,59.79,13400.0,52.2215,52.2302,52.1604,52.1866,13400.0
2014-08-07 14:15:00,59.78,59.79,59.62,59.62,24400.0,52.1779,52.1866,52.0382,52.0382,24400.0
2014-08-07 14:20:00,59.61,59.64,59.56,59.59,25700.0,52.0295,52.0557,51.9858,52.012,25700.0
2014-08-07 14:25:00,59.58,59.61,59.53,59.58,24100.0,52.0033,52.0295,51.9596,52.0033,24100.0
2014-08-07 14:30:00,59.59,59.61,59.53,59.61,18200.0,52.012,52.0295,51.9596,52.0295,18200.0
2014-08-07 14:35:00,59.62,59.66,59.59,59.6,16600.0,52.0382,52.0731,52.012,52.0207,16600.0
2014-08-07 14:40:00,59.61,59.66,59.59,59.6,17800.0,52.0295,52.0731,52.012,52.0207,17800.0
2014-08-07 14:45:00,59.6,59.7,59.6,59.69,25700.0,52.0207,52.108,52.0207,52.0993,25700.0
2014-08-07 14:50:00,59.69,59.72,59.65,59.65,16100.0,52.0993,52.1255,52.0644,52.0644,16100.0
2014-08-07 14:55:00,59.66,59.67,59.44,59.46,40600.0,52.0731,52.0818,51.8811,51.8986,40600.0
2014-08-07 15:00:00,59.47,59.5,59.39,59.43,43200.0,51.9073,51.9335,51.8375,51.8724,43200.0
2014-08-07 15:05:00,59.43,59.47,59.31,59.34,32200.0,51.8724,51.9073,51.7676,51.7938,32200.0
2014-08-07 15:10:00,59.32,59.35,59.24,59.25,32100.0,51.7764,51.8025,51.7065,51.7153,32100.0
2014-08-07 15:15:00,59.24,59.24,59.07,59.07,61600.0,51.7065,51.7065,51.5581,51.5581,61600.0
2014-08-07 15:20:00,59.06,59.06,58.94,58.94,33300.0,51.5494,51.5494,51.4447,51.4447,33300.0
2014-08-07 15:25:00,58.96,59.22,58.91,59.19,73500.0,51.4621,51.6891,51.4185,51.6629,73500.0
2014-08-07 15:30:00,59.19,59.35,59.18,59.33,45900.0,51.6629,51.8025,51.6542,51.7851,45900.0
2014-08-07 15:35:00,59.32,59.36,59.22,59.35,70300.0,51.7764,51.8113,51.6891,51.8025,70300.0
2014-08-07 15:40:00,59.36,59.55,59.35,59.53,68100.0,51.8113,51.9771,51.8025,51.9596,68100.0
2014-08-07 15:45:00,59.53,59.58,59.5,59.56,51900.0,51.9596,52.0033,51.9335,51.9858,51900.0
2014-08-07 15:50:00,59.56,59.63,59.54,59.56,51000.0,51.9858,52.0469,51.9684,51.9858,51000.0
2014-08-07 15:55:00,59.57,59.6,59.55,59.55,94300.0,51.9946,52.0207,51.9771,51.9771,94300.0
2014-08-08 09:30:00,59.71,59.8,59.49,59.59,50000.0,52.1168,52.1953,51.9247,52.012,50000.0
2014-08-08 09:35:00,59.64,59.76,59.51,59.63,19900.0,52.0557,52.1604,51.9422,52.0469,19900.0
2014-08-08 09:40:00,59.57,59.68,59.49,59.54,19000.0,51.9946,52.0906,51.9247,51.9684,19000.0
2014-08-08 09:45:00,59.55,59.75,59.5,59.75,29800.0,51.9771,52.1517,51.9335,52.1517,29800.0
2014-08-08 09:50:00,59.76,59.9,59.66,59.89,51700.0,52.1604,52.2826,52.0731,52.2739,51700.0
2014-08-08 09:55:00,59.93,59.97,59.75,59.81,25400.0,52.3088,52.3437,52.1517,52.204,25400.0
2014-08-08 10:00:00,59.83,60.0,59.72,59.98,27700.0,52.2215,52.3699,52.1255,52.3524,27700.0
2014-08-08 10:05:00,60.03,60.07,59.86,59.95,34100.0,52.3961,52.431,52.2477,52.3262,34100.0
2014-08-08 10:10:00,59.95,60.06,59.92,59.98,17000.0,52.3262,52.4222,52.3001,52.3524,17000.0
2014-08-08 10:15:00,59.98,60.11,59.93,60.03,10800.0,52.3524,52.4659,52.3088,52.3961,10800.0
2014-08-08 10:20:00,60.03,60.07,59.93,60.02,25400.0,52.3961,52.431,52.3088,52.3873,25400.0
2014-08-08 10:25:00,60.0,60.0,59.88,59.9,11700.0,52.3699,52.3699,52.2651,52.2826,11700.0
2014-08-08 10:30:00,59.9,59.9,59.72,59.78,27100.0,52.2826,52.2826,52.1255,52.1779,27100.0
2014-08-08 10:35:00,59.77,59.84,59.75,59.75,10800.0,52.1691,52.2302,52.1517,52.1517,10800.0
2014-08-08 10:40:00,59.73,59.85,59.73,59.74,10800.0,52.1342,52.239,52.1342,52.1429,10800.0
2014-08-08 10:45:00,59.73,59.88,59.73,59.78,10000.0,52.1342,52.2651,52.1342,52.1779,10000.0
2014-08-08 10:50:00,59.78,59.8,59.72,59.72,5500.0,52.1779,52.1953,52.1255,52.1255,5500.0
2014-08-08 10:55:00,59.7,59.73,59.59,59.6,12800.0,52.108,52.1342,52.012,52.0207,12800.0
2014-08-08 11:00:00,59.6,59.62,59.51,59.61,14300.0,52.0207,52.0382,51.9422,52.0295,14300.0
2014-08-08 11:05:00,59.64,59.75,59.64,59.65,7700.0,52.0557,52.1517,52.0557,52.0644,7700.0
2014-08-08 11:10:00,59.68,59.73,59.63,59.65,19200.0,52.0906,52.1342,52.0469,52.0644,19200.0
2014-08-08 11:15:00,59.65,59.68,59.58,59.65,11400.0,52.0644,52.0906,52.0033,52.0644,11400.0
2014-08-08 11:20:00,59.65,59.65,59.56,59.61,17000.0,52.0644,52.0644,51.9858,52.0295,17000.0
2014-08-08 11:25:00,59.59,59.61,59.55,59.58,16700.0,52.012,52.0295,51.9771,52.0033,16700.0
2014-08-08 11:30:00,59.59,59.61,59.52,59.54,16200.0,52.012,52.0295,51.9509,51.9684,16200.0
2014-08-08 11:35:00,59.54,59.62,59.52,59.59,11100.0,51.9684,52.0382,51.9509,52.012,11100.0
2014-08-08 11:40:00,59.6,59.62,59.53,59.57,9900.0,52.0207,52.0382,51.9596,51.9946,9900.0
2014-08-08 11:45:00,59.58,59.58,59.48,59.5,9500.0,52.0033,52.0033,51.916,51.9335,9500.0
2014-08-08 11:50:00,59.49,59.58,59.44,59.58,10100.0,51.9247,52.0033,51.8811,52.0033,10100.0
2014-08-08 11:55:00,59.59,59.65,59.57,59.62,10500.0,52.012,52.0644,51.9946,52.0382,10500.0
2014-08-08 12:00:00,59.62,59.69,59.62,59.67,8100.0,52.0382,52.0993,52.0382,52.0818,8100.0
2014-08-08 12:05:00,59.67,59.72,59.66,59.72,7700.0,52.0818,52.1255,52.0731,52.1255,7700.0
2014-08-08 12:10:00,59.73,59.76,59.65,59.67,8200.0,52.1342,52.1604,52.0644,52.0818,8200.0
2014-08-08 12:15:00,59.68,59.71,59.65,59.7,7200.0,52.0906,52.1168,52.0644,52.108,7200.0
2014-08-08 12:20:00,59.71,59.72,59.53,59.53,30900.0,52.1168,52.1255,51.9596,51.9596,30900.0
2014-08-08 12:25:00,59.54,59.55,59.39,59.45,17000.0,51.9684,51.9771,51.8375,51.8898,17000.0
2014-08-08 12:30:00,59.47,59.47,59.39,59.46,16100.0,51.9073,51.9073,51.8375,51.8986,16100.0
2014-08-08 12:35:00,59.46,59.53,59.42,59.47,12200.0,51.8986,51.9596,51.8636,51.9073,12200.0
2014-08-08 12:40:00,59.49,59.51,59.47,59.49,6500.0,51.9247,51.9422,51.9073,51.9247,6500.0
2014-08-08 12:45:00,59.5,59.5,59.45,59.49,7700.0,51.9335,51.9335,51.8898,51.9247,7700.0
2014-08-08 12:50:00,59.49,59.56,59.49,59.52,6600.0,51.9247,51.9858,51.9247,51.9509,6600.0
2014-08-08 12:55:00,59.53,59.57,59.48,59.54,14100.0,51.9596,51.9946,51.916,51.9684,14100.0
2014-08-08 13:00:00,59.55,59.61,59.53,59.61,8900.0,51.9771,52.0295,51.9596,52.0295,8900.0
2014-08-08 13:05:00,59.62,59.68,59.57,59.68,6100.0,52.0382,52.0906,51.9946,52.0906,6100.0
2014-08-08 13:10:00,59.7,59.7,59.63,59.69,8100.0,52.108,52.108,52.0469,52.0993,8100.0
2014-08-08 13:15:00,59.7,59.76,59.69,59.75,10700.0,52.108,52.1604,52.0993,52.1517,10700.0
2014-08-08 13:20:00,59.75,59.79,59.74,59.79,13200.0,52.1517,52.1866,52.1429,52.1866,13200.0
2014-08-08 13:25:00,59.8,59.82,59.74,59.74,26700.0,52.1953,52.2128,52.1429,52.1429,26700.0
2014-08-08 13:30:00,59.75,59.78,59.69,59.77,12800.0,52.1517,52.1779,52.0993,52.1691,12800.0
2014-08-08 13:35:00,59.77,59.79,59.72,59.78,10400.0,52.1691,52.1866,52.1255,52.1779,10400.0
2014-08-08 13:40:00,59.79,59.8,59.71,59.74,30000.0,52.1866,52.1953,52.1168,52.1429,30000.0
2014-08-08 13:45:00,59.75,59.79,59.72,59.72,13800.0,52.1517,52.1866,52.1255,52.1255,13800.0
2014-08-08 13:50:00,59.72,59.75,59.67,59.67,14900.0,52.1255,52.1517,52.0818,52.0818,14900.0
2014-08-08 13:55:00,59.66,59.66,59.58,59.59,20600.0,52.0731,52.0731,52.0033,52.012,20600.0
2014-08-08 14:00:00,59.59,59.68,59.59,59.64,14300.0,52.012,52.0906,52.012,52.0557,14300.0
2014-08-08 14:05:00,59.66,59.73,59.65,59.69,17200.0,52.0731,52.1342,52.0644,52.0993,17200.0
2014-08-08 14:10:00,59.71,59.75,59.69,59.74,9900.0,52.1168,52.1517,52.0993,52.1429,9900.0
2014-08-08 14:15:00,59.74,59.75,59.68,59.73,12700.0,52.1429,52.1517,52.0906,52.1342,12700.0
2014-08-08 14:20:00,59.74,59.75,59.7,59.74,9300.0,52.1429,52.1517,52.108,52.1429,9300.0
2014-08-08 14:25:00,59.75,59.75,59.7,59.74,12100.0,52.1517,52.1517,52.108,52.1429,12100.0
2014-08-08 14:30:00,59.74,59.76,59.7,59.7,11600.0,52.1429,52.1604,52.108,52.108,11600.0
2014-08-08 14:35:00,59.71,59.76,59.7,59.75,15700.0,52.1168,52.1604,52.108,52.1517,15700.0
2014-08-08 14:40:00,59.75,59.76,59.68,59.68,11200.0,52.1517,52.1604,52.0906,52.0906,11200.0
2014-08-08 14:45:00,59.69,59.75,59.68,59.68,11000.0,52.0993,52.1517,52.0906,52.0906,11000.0
2014-08-08 14:50:00,59.69,59.72,59.68,59.71,6800.0,52.0993,52.1255,52.0906,52.1168,6800.0
2014-08-08 14:55:00,59.7,59.7,59.66,59.67,9500.0,52.108,52.108,52.0731,52.0818,9500.0
2014-08-08 15:00:00,59.66,59.66,59.61,59.63,15700.0,52.0731,52.0731,52.0295,52.0469,15700.0
2014-08-08 15:05:00,59.64,59.68,59.62,59.63,16100.0,52.0557,52.0906,52.0382,52.0469,16100.0
2014-08-08 15:10:00,59.63,59.63,59.55,59.55,23000.0,52.0469,52.0469,51.9771,51.9771,23000.0
2014-08-08 15:15:00,59.55,59.55,59.45,59.45,30600.0,51.9771,51.9771,51.8898,51.8898,30600.0
2014-08-08 15:20:00,59.45,59.52,59.41,59.43,52900.0,51.8898,51.9509,51.8549,51.8724,52900.0
2014-08-08 15:25:00,59.43,59.47,59.4,59.46,29400.0,51.8724,51.9073,51.8462,51.8986,29400.0
2014-08-08 15:30:00,59.46,59.52,59.46,59.52,21200.0,51.8986,51.9509,51.8986,51.9509,21200.0
2014-08-08 15:35:00,59.52,59.56,59.5,59.55,34000.0,51.9509,51.9858,51.9335,51.9771,34000.0
2014-08-08 15:40:00,59.55,59.65,59.55,59.63,40500.0,51.9771,52.0644,51.9771,52.0469,40500.0
2014-08-08 15:45:00,59.63,59.64,59.5,59.51,94900.0,52.0469,52.0557,51.9335,51.9422,94900.0
2014-08-08 15:50:00,59.51,59.58,59.5,59.57,69800.0,51.9422,52.0033,51.9335,51.9946,69800.0
2014-08-08 15:55:00,59.57,59.59,59.53,59.54,74700.0,51.9946,52.012,51.9596,51.9684,74700.0
2014-08-11 09:30:00,60.09,60.27,60.08,60.25,35400.0,52.4484,52.6055,52.4397,52.5881,35400.0
2014-08-11 09:35:00,60.25,60.25,59.95,59.97,11600.0,52.5881,52.5881,52.3262,52.3437,11600.0
2014-08-11 09:40:00,59.98,60.08,59.94,59.94,14300.0,52.3524,52.4397,52.3175,52.3175,14300.0
2014-08-11 09:45:00,59.98,60.05,59.83,59.89,21900.0,52.3524,52.4135,52.2215,52.2739,21900.0
2014-08-11 09:50:00,59.92,60.05,59.92,60.05,3800.0,52.3001,52.4135,52.3001,52.4135,3800.0
2014-08-11 09:55:00,60.09,60.11,59.96,59.97,11200.0,52.4484,52.4659,52.335,52.3437,11200.0
2014-08-11 10:00:00,59.94,59.99,59.93,59.96,7800.0,52.3175,52.3612,52.3088,52.335,7800.0
2014-08-11 10:05:00,59.96,60.08,59.94,60.06,9400.0,52.335,52.4397,52.3175,52.4222,9400.0
2014-08-11 10:10:00,60.09,60.09,59.97,60.0,8000.0,52.4484,52.4484,52.3437,52.3699,8000.0
2014-08-11 10:15:00,59.98,60.11,59.98,60.08,7200.0,52.3524,52.4659,52.3524,52.4397,7200.0
2014-08-11 10:20:00,60.08,60.22,60.07,60.22,7900.0,52.4397,52.5619,52.431,52.5619,7900.0
2014-08-11 10:25:00,60.23,60.35,60.14,60.34,26500.0,52.5706,52.6754,52.4921,52.6666,26500.0
2014-08-11 10:30:00,60.35,60.46,60.33,60.46,15800.0,52.6754,52.7714,52.6579,52.7714,15800.0
2014-08-11 10:35:00,60.47,60.55,60.46,60.54,16100.0,52.7801,52.8499,52.7714,52.8412,16100.0
2014-08-11 10:40:00,60.52,60.53,60.4,60.42,21100.0,52.8238,52.8325,52.719,52.7365,21100.0
2014-08-11 10:45:00,60.43,60.45,60.36,60.39,16500.0,52.7452,52.7627,52.6841,52.7103,16500.0
2014-08-11 10:50:00,60.42,60.44,60.32,60.33,16300.0,52.7365,52.7539,52.6492,52.6579,16300.0
2014-08-11 10:55:00,60.34,60.4,60.28,60.34,13500.0,52.6666,52.719,52.6143,52.6666,13500.0
2014-08-11 11:00:00,60.33,60.33,60.24,60.25,8400.0,52.6579,52.6579,52.5794,52.5881,8400.0
2014-08-11 11:05:00,60.24,60.34,60.21,60.34,9200.0,52.5794,52.6666,52.5532,52.6666,9200.0
2014-08-11 11:10:00,60.34,60.51,60.32,60.51,12300.0,52.6666,52.815,52.6492,52.815,12300.0
2014-08-11 11:15:00,60.5,60.54,60.4,60.41,12000.0,52.8063,52.8412,52.719,52.7277,12000.0
2014-08-11 11:20:00,60.4,60.43,60.37,60.41,13800.0,52.719,52.7452,52.6928,52.7277,13800.0
2014-08-11 11:25:00,60.39,60.45,60.38,60.38,16200.0,52.7103,52.7627,52.7016,52.7016,16200.0
2014-08-11 11:30:00,60.37,60.4,60.33,60.34,9700.0,52.6928,52.719,52.6579,52.6666,9700.0
2014-08-11 11:35:00,60.33,60.35,60.27,60.27,8200.0,52.6579,52.6754,52.6055,52.6055,8200.0
2014-08-11 11:40:00,60.27,60.37,60.27,60.33,8500.0,52.6055,52.6928,52.6055,52.6579,8500.0
2014-08-11 11:45:00,60.33,60.38,60.32,60.35,7800.0,52.6579,52.7016,52.6492,52.6754,7800.0
2014-08-11 11:50:00,60.33,60.39,60.31,60.36,14700.0,52.6579,52.7103,52.6405,52.6841,14700.0
2014-08-11 11:55:00,60.36,60.47,60.36,60.46,16100.0,52.6841,52.7801,52.6841,52.7714,16100.0
2014-08-11 12:00:00,60.46,60.5,60.38,60.38,10500.0,52.7714,52.8063,52.7016,52.7016,10500.0
2014-08-11 12:05:00,60.39,60.45,60.35,60.4,11500.0,52.7103,52.7627,52.6754,52.719,11500.0
2014-08-11 12:10:00,60.4,60.44,60.35,60.35,16700.0,52.719,52.7539,52.6754,52.6754,16700.0
2014-08-11 12:15:00,60.36,60.39,60.32,60.35,7800.0,52.6841,52.7103,52.6492,52.6754,7800.0
2014-08-11 12:20:00,60.37,60.47,60.36,60.47,3600.0,52.6928,52.7801,52.6841,52.7801,3600.0
2014-08-11 12:25:00,60.47,60.53,60.47,60.52,5600.0,52.7801,52.8325,52.7801,52.8238,5600.0
2014-08-11 12:30:00,60.53,60.59,60.48,60.51,18000.0,52.8325,52.8849,52.7888,52.815,18000.0
2014-08-11 12:35:00,60.49,60.53,60.48,60.49,5000.0,52.7976,52.8325,52.7888,52.7976,5000.0
2014-08-11 12:40:00,60.49,60.52,60.47,60.49,12900.0,52.7976,52.8238,52.7801,52.7976,12900.0
2014-08-11 12:45:00,60.48,60.51,60.41,60.41,10000.0,52.7888,52.815,52.7277,52.7277,10000.0
2014-08-11 12:50:00,60.41,60.52,60.41,60.51,5200.0,52.7277,52.8238,52.7277,52.815,5200.0
2014-08-11 12:55:00,60.5,60.53,60.46,60.47,11100.0,52.8063,52.8325,52.7714,52.7801,11100.0
2014-08-11 13:00:00,60.47,60.51,60.47,60.5,6700.0,52.7801,52.815,52.7801,52.8063,6700.0
2014-08-11 13:05:00,60.49,60.56,60.49,60.55,12100.0,52.7976,52.8587,52.7976,52.8499,12100.0
2014-08-11 13:10:00,60.56,60.63,60.56,60.63,8000.0,52.8587,52.9198,52.8587,52.9198,8000.0
2014-08-11 13:15:00,60.63,60.64,60.59,60.6,15900.0,52.9198,52.9285,52.8849,52.8936,15900.0
2014-08-11 13:20:00,60.6,60.61,60.59,60.6,7900.0,52.8936,52.9023,52.8849,52.8936,7900.0
2014-08-11 13:25:00,60.59,60.6,60.55,60.55,7500.0,52.8849,52.8936,52.8499,52.8499,7500.0
2014-08-11 13:30:00,60.56,60.63,60.56,60.6,9400.0,52.8587,52.9198,52.8587,52.8936,9400.0
2014-08-11 13:35:00,60.61,60.62,60.59,60.6,8900.0,52.9023,52.911,52.8849,52.8936,8900.0
2014-08-11 13:40:00,60.6,60.64,60.57,60.59,10400.0,52.8936,52.9285,52.8674,52.8849,10400.0
2014-08-11 13:45:00,60.59,60.6,60.56,60.6,9800.0,52.8849,52.8936,52.8587,52.8936,9800.0
2014-08-11 13:50:00,60.6,60.6,60.49,60.52,9600.0,52.8936,52.8936,52.7976,52.8238,9600.0
2014-08-11 13:55:00,60.49,60.49,60.37,60.39,23300.0,52.7976,52.7976,52.6928,52.7103,23300.0
2014-08-11 14:00:00,60.37,60.37,60.33,60.35,9000.0,52.6928,52.6928,52.6579,52.6754,9000.0
2014-08-11 14:05:00,60.36,60.37,60.32,60.37,5300.0,52.6841,52.6928,52.6492,52.6928,5300.0
2014-08-11 14:10:00,60.38,60.38,60.35,60.37,7100.0,52.7016,52.7016,52.6754,52.6928,7100.0
2014-08-11 14:15:00,60.38,60.5,60.38,60.49,9900.0,52.7016,52.8063,52.7016,52.7976,9900.0
2014-08-11 14:20:00,60.48,60.53,60.48,60.52,5900.0,52.7888,52.8325,52.7888,52.8238,5900.0
2014-08-11 14:25:00,60.51,60.53,60.48,60.51,6100.0,52.815,52.8325,52.7888,52.815,6100.0
2014-08-11 14:30:00,60.51,60.54,60.48,60.54,11400.0,52.815,52.8412,52.7888,52.8412,11400.0
2014-08-11 14:35:00,60.53,60.6,60.51,60.6,11700.0,52.8325,52.8936,52.815,52.8936,11700.0
2014-08-11 14:40:00,60.6,60.74,60.59,60.73,25800.0,52.8936,53.0158,52.8849,53.007,25800.0
2014-08-11 14:45:00,60.73,60.78,60.73,60.73,32400.0,53.007,53.0507,53.007,53.007,32400.0
2014-08-11 14:50:00,60.73,60.77,60.73,60.75,14700.0,53.007,53.042,53.007,53.0245,14700.0
2014-08-11 14:55:00,60.75,60.77,60.73,60.74,9200.0,53.0245,53.042,53.007,53.0158,9200.0
2014-08-11 15:00:00,60.73,60.79,60.73,60.77,12700.0,53.007,53.0594,53.007,53.042,12700.0
2014-08-11 15:05:00,60.77,60.85,60.77,60.84,10500.0,53.042,53.1118,53.042,53.1031,10500.0
2014-08-11 15:10:00,60.83,60.87,60.83,60.87,15200.0,53.0943,53.1292,53.0943,53.1292,15200.0
2014-08-11 15:15:00,60.86,60.88,60.83,60.87,15700.0,53.1205,53.138,53.0943,53.1292,15700.0
2014-08-11 15:20:00,60.87,60.88,60.8,60.84,11700.0,53.1292,53.138,53.0681,53.1031,11700.0
2014-08-11 15:25:00,60.84,60.87,60.83,60.87,21100.0,53.1031,53.1292,53.0943,53.1292,21100.0
2014-08-11 15:30:00,60.87,60.9,60.86,60.9,18000.0,53.1292,53.1554,53.1205,53.1554,18000.0
2014-08-11 15:35:00,60.9,60.94,60.86,60.87,19100.0,53.1554,53.1903,53.1205,53.1292,19100.0
2014-08-11 15:40:00,60.86,60.89,60.77,60.78,23300.0,53.1205,53.1467,53.042,53.0507,23300.0
2014-08-11 15:45:00,60.78,60.8,60.69,60.7,32600.0,53.0507,53.0681,52.9721,52.9809,32600.0
2014-08-11 15:50:00,60.71,60.77,60.7,60.76,35100.0,52.9896,53.042,52.9809,53.0332,35100.0
2014-08-11 15:55:00,60.76,60.83,60.74,60.79,62400.0,53.0332,53.0943,53.0158,53.0594,62400.0
2014-08-12 09:30:00,61.04,61.13,60.79,61.03,38000.0,53.2776,53.3562,53.0594,53.2689,38000.0
2014-08-12 09:35:00,61.04,61.29,61.04,61.25,26300.0,53.2776,53.4958,53.2776,53.4609,26300.0
2014-08-12 09:40:00,61.29,61.39,61.13,61.18,17400.0,53.4958,53.5831,53.3562,53.3998,17400.0
2014-08-12 09:45:00,61.12,61.42,61.08,61.4,26200.0,53.3475,53.6093,53.3125,53.5918,26200.0
2014-08-12 09:50:00,61.4,61.51,61.24,61.24,17000.0,53.5918,53.6879,53.4522,53.4522,17000.0
2014-08-12 09:55:00,61.21,61.29,61.09,61.24,10000.0,53.426,53.4958,53.3213,53.4522,10000.0
2014-08-12 10:00:00,61.26,61.32,61.17,61.25,14100.0,53.4696,53.522,53.3911,53.4609,14100.0
2014-08-12 10:05:00,61.24,61.33,61.05,61.07,12700.0,53.4522,53.5307,53.2864,53.3038,12700.0
2014-08-12 10:10:00,61.01,61.06,60.9,60.93,19000.0,53.2514,53.2951,53.1554,53.1816,19000.0
2014-08-12 10:15:00,60.93,60.95,60.81,60.83,10200.0,53.1816,53.1991,53.0769,53.0943,10200.0
2014-08-12 10:20:00,60.81,60.88,60.76,60.86,25000.0,53.0769,53.138,53.0332,53.1205,25000.0
2014-08-12 10:25:00,60.86,60.86,60.61,60.67,10700.0,53.1205,53.1205,52.9023,52.9547,10700.0
2014-08-12 10:30:00,60.7,60.75,60.59,60.75,6200.0,52.9809,53.0245,52.8849,53.0245,6200.0
2014-08-12 10:35:00,60.72,60.79,60.68,60.78,6200.0,52.9983,53.0594,52.9634,53.0507,6200.0
2014-08-12 10:40:00,60.77,60.84,60.67,60.69,4900.0,53.042,53.1031,52.9547,52.9721,4900.0
2014-08-12 10:45:00,60.65,60.76,60.62,60.71,13400.0,52.9372,53.0332,52.911,52.9896,13400.0
2014-08-12 10:50:00,60.72,60.72,60.61,60.66,5500.0,52.9983,52.9983,52.9023,52.9459,5500.0
2014-08-12 10:55:00,60.67,60.68,60.51,60.53,15700.0,52.9547,52.9634,52.815,52.8325,15700.0
2014-08-12 11:00:00,60.51,60.55,60.44,60.55,23500.0,52.815,52.8499,52.7539,52.8499,23500.0
2014-08-12 11:05:00,60.54,60.59,60.52,60.53,12600.0,52.8412,52.8849,52.8238,52.8325,12600.0
2014-08-12 11:10:00,60.52,60.55,60.41,60.5,12100.0,52.8238,52.8499,52.7277,52.8063,12100.0
2014-08-12 11:15:00,60.53,60.53,60.46,60.52,7800.0,52.8325,52.8325,52.7714,52.8238,7800.0
2014-08-12 11:20:00,60.53,60.55,60.5,60.52,12100.0,52.8325,52.8499,52.8063,52.8238,12100.0
2014-08-12 11:25:00,60.52,60.53,60.47,60.51,10800.0,52.8238,52.8325,52.7801,52.815,10800.0
2014-08-12 11:30:00,60.52,60.55,60.48,60.53,14000.0,52.8238,52.8499,52.7888,52.8325,14000.0
2014-08-12 11:35:00,60.54,60.56,60.52,60.52,11600.0,52.8412,52.8587,52.8238,52.8238,11600.0
2014-08-12 11:40:00,60.5,60.54,60.5,60.54,5600.0,52.8063,52.8412,52.8063,52.8412,5600.0
2014-08-12 11:45:00,60.53,60.6,60.53,60.54,11600.0,52.8325,52.8936,52.8325,52.8412,11600.0
2014-08-12 11:50:00,60.55,60.61,60.53,60.61,6000.0,52.8499,52.9023,52.8325,52.9023,6000.0
2014-08-12 11:55:00,60.61,60.63,60.53,60.53,9200.0,52.9023,52.9198,52.8325,52.8325,9200.0
2014-08-12 12:00:00,60.53,60.58,60.48,60.57,8800.0,52.8325,52.8761,52.7888,52.8674,8800.0
2014-08-12 12:05:00,60.56,60.59,60.52,60.59,7100.0,52.8587,52.8849,52.8238,52.8849,7100.0
2014-08-12 12:10:00,60.6,60.64,60.58,60.62,4900.0,52.8936,52.9285,52.8761,52.911,4900.0
2014-08-12 12:15:00,60.63,60.68,60.62,60.67,6400.0,52.9198,52.9634,52.911,52.9547,6400.0
2014-08-12 12:20:00,60.66,60.68,60.6,60.64,11900.0,52.9459,52.9634,52.8936,52.9285,11900.0
2014-08-12 12:25:00,60.67,60.72,60.65,60.65,5900.0,52.9547,52.9983,52.9372,52.9372,5900.0
2014-08-12 12:30:00,60.63,60.72,60.63,60.72,5300.0,52.9198,52.9983,52.9198,52.9983,5300.0
2014-08-12 12:35:00,60.72,60.8,60.71,60.79,7300.0,52.9983,53.0681,52.9896,53.0594,7300.0
2014-08-12 12:40:00,60.79,60.8,60.74,60.74,12300.0,53.0594,53.0681,53.0158,53.0158,12300.0
2014-08-12 12:45:00,60.74,60.75,60.71,60.71,3200.0,53.0158,53.0245,52.9896,52.9896,3200.0
2014-08-12 12:50:00,60.7,60.7,60.66,60.7,6800.0,52.9809,52.9809,52.9459,52.9809,6800.0
2014-08-12 12:55:00,60.72,60.75,60.69,60.69,5100.0,52.9983,53.0245,52.9721,52.9721,5100.0
2014-08-12 13:00:00,60.7,60.73,60.69,60.73,2100.0,52.9809,53.007,52.9721,53.007,2100.0
2014-08-12 13:05:00,60.72,60.73,60.66,60.71,12600.0,52.9983,53.007,52.9459,52.9896,12600.0
2014-08-12 13:10:00,60.72,60.75,60.72,60.74,10100.0,52.9983,53.0245,52.9983,53.0158,10100.0
2014-08-12 13:15:00,60.73,60.73,60.7,60.71,2400.0,53.007,53.007,52.9809,52.9896,2400.0
2014-08-12 13:20:00,60.71,60.72,60.62,60.62,6000.0,52.9896,52.9983,52.911,52.911,6000.0
2014-08-12 13:25:00,60.61,60.7,60.61,60.65,4600.0,52.9023,52.9809,52.9023,52.9372,4600.0
2014-08-12 13:30:00,60.66,60.69,60.59,60.59,33800.0,52.9459,52.9721,52.8849,52.8849,33800.0
2014-08-12 13:35:00,60.6,60.63,60.59,60.63,10400.0,52.8936,52.9198,52.8849,52.9198,10400.0
2014-08-12 13:40:00,60.64,60.66,60.63,60.66,4400.0,52.9285,52.9459,52.9198,52.9459,4400.0
2014-08-12 13:45:00,60.66,60.71,60.63,60.71,11300.0,52.9459,52.9896,52.9198,52.9896,11300.0
2014-08-12 13:50:00,60.72,60.77,60.72,60.77,3700.0,52.9983,53.042,52.9983,53.042,3700.0
2014-08-12 13:55:00,60.76,60.77,60.72,60.72,4500.0,53.0332,53.042,52.9983,52.9983,4500.0
2014-08-12 14:00:00,60.71,60.73,60.7,60.7,4400.0,52.9896,53.007,52.9809,52.9809,4400.0
2014-08-12 14:05:00,60.72,60.77,60.72,60.77,17200.0,52.9983,53.042,52.9983,53.042,17200.0
2014-08-12 14:10:00,60.77,60.78,60.74,60.78,13500.0,53.042,53.0507,53.0158,53.0507,13500.0
2014-08-12 14:15:00,60.76,60.81,60.76,60.79,6800.0,53.0332,53.0769,53.0332,53.0594,6800.0
2014-08-12 14:20:00,60.79,60.79,60.74,60.76,28200.0,53.0594,53.0594,53.0158,53.0332,28200.0
2014-08-12 14:25:00,60.75,60.76,60.69,60.72,6700.0,53.0245,53.0332,52.9721,52.9983,6700.0
2014-08-12 14:30:00,60.7,60.7,60.57,60.63,7400.0,52.9809,52.9809,52.8674,52.9198,7400.0
2014-08-12 14:35:00,60.63,60.71,60.61,60.71,8100.0,52.9198,52.9896,52.9023,52.9896,8100.0
2014-08-12 14:40:00,60.71,60.81,60.71,60.81,15200.0,52.9896,53.0769,52.9896,53.0769,15200.0
2014-08-12 14:45:00,60.78,60.79,60.74,60.75,14400.0,53.0507,53.0594,53.0158,53.0245,14400.0
2014-08-12 14:50:00,60.76,60.78,60.75,60.77,7300.0,53.0332,53.0507,53.0245,53.042,7300.0
2014-08-12 14:55:00,60.76,60.8,60.75,60.76,6400.0,53.0332,53.0681,53.0245,53.0332,6400.0
2014-08-12 15:00:00,60.77,60.8,60.74,60.75,6300.0,53.042,53.0681,53.0158,53.0245,6300.0
2014-08-12 15:05:00,60.76,60.87,60.75,60.85,20500.0,53.0332,53.1292,53.0245,53.1118,20500.0
2014-08-12 15:10:00,60.84,60.86,60.79,60.86,9700.0,53.1031,53.1205,53.0594,53.1205,9700.0
2014-08-12 15:15:00,60.86,60.88,60.84,60.88,15400.0,53.1205,53.138,53.1031,53.138,15400.0
2014-08-12 15:20:00,60.89,60.91,60.84,60.89,15100.0,53.1467,53.1642,53.1031,53.1467,15100.0
2014-08-12 15:25:00,60.89,60.91,60.86,60.87,7300.0,53.1467,53.1642,53.1205,53.1292,7300.0
2014-08-12 15:30:00,60.86,60.9,60.85,60.87,25200.0,53.1205,53.1554,53.1118,53.1292,25200.0
2014-08-12 15:35:00,60.86,60.93,60.85,60.92,21100.0,53.1205,53.1816,53.1118,53.1729,21100.0
2014-08-12 15:40:00,60.92,60.99,60.92,60.98,11800.0,53.1729,53.234,53.1729,53.2253,11800.0
2014-08-12 15:45:00,60.97,60.99,60.91,60.92,21100.0,53.2165,53.234,53.1642,53.1729,21100.0
2014-08-12 15:50:00,60.91,61.01,60.9,61.0,61000.0,53.1642,53.2514,53.1554,53.2427,61000.0
2014-08-12 15:55:00,61.01,61.06,60.99,61.02,78400.0,53.2514,53.2951,53.234,53.2602,78400.0
2014-08-13 09:30:00,61.5,61.56,61.37,61.38,23100.0,53.6791,53.7315,53.5657,53.5744,23100.0
2014-08-13 09:35:00,61.33,61.37,61.22,61.29,6200.0,53.5307,53.5657,53.4347,53.4958,6200.0
2014-08-13 09:40:00,61.32,61.36,61.23,61.29,5600.0,53.522,53.5569,53.4435,53.4958,5600.0
2014-08-13 09:45:00,61.29,61.43,61.27,61.34,9200.0,53.4958,53.618,53.4784,53.5395,9200.0
2014-08-13 09:50:00,61.36,61.52,61.36,61.42,10100.0,53.5569,53.6966,53.5569,53.6093,10100.0
2014-08-13 09:55:00,61.4,61.58,61.37,61.37,11400.0,53.5918,53.749,53.5657,53.5657,11400.0
2014-08-13 10:00:00,61.35,61.59,61.35,61.58,22700.0,53.5482,53.7577,53.5482,53.749,22700.0
2014-08-13 10:05:00,61.58,61.73,61.55,61.62,12300.0,53.749,53.8799,53.7228,53.7839,12300.0
2014-08-13 10:10:00,61.61,61.62,61.47,61.47,10200.0,53.7751,53.7839,53.6529,53.6529,10200.0
2014-08-13 10:15:00,61.48,61.48,61.38,61.43,5600.0,53.6617,53.6617,53.5744,53.618,5600.0
2014-08-13 10:20:00,61.43,61.52,61.4,61.51,5100.0,53.618,53.6966,53.5918,53.6879,5100.0
2014-08-13 10:25:00,61.5,61.53,61.43,61.43,4600.0,53.6791,53.7053,53.618,53.618,4600.0
2014-08-13 10:30:00,61.39,61.52,61.39,61.48,8700.0,53.5831,53.6966,53.5831,53.6617,8700.0
2014-08-13 10:35:00,61.5,61.57,61.48,61.57,6300.0,53.6791,53.7402,53.6617,53.7402,6300.0
2014-08-13 10:40:00,61.58,61.59,61.49,61.53,3900.0,53.749,53.7577,53.6704,53.7053,3900.0
2014-08-13 10:45:00,61.51,61.53,61.48,61.5,11300.0,53.6879,53.7053,53.6617,53.6791,11300.0
2014-08-13 10:50:00,61.5,61.54,61.49,61.51,6200.0,53.6791,53.714,53.6704,53.6879,6200.0
2014-08-13 10:55:00,61.51,61.6,61.51,61.57,6000.0,53.6879,53.7664,53.6879,53.7402,6000.0
2014-08-13 11:00:00,61.58,61.7,61.58,61.7,6600.0,53.749,53.8537,53.749,53.8537,6600.0
2014-08-13 11:05:00,61.7,61.74,61.66,61.69,5800.0,53.8537,53.8886,53.8188,53.845,5800.0
2014-08-13 11:10:00,61.69,61.7,61.63,61.63,6600.0,53.845,53.8537,53.7926,53.7926,6600.0
2014-08-13 11:15:00,61.64,61.72,61.63,61.72,9300.0,53.8013,53.8711,53.7926,53.8711,9300.0
2014-08-13 11:20:00,61.72,61.79,61.71,61.78,11200.0,53.8711,53.9322,53.8624,53.9235,11200.0
2014-08-13 11:25:00,61.77,61.78,61.66,61.67,8800.0,53.9148,53.9235,53.8188,53.8275,8800.0
2014-08-13 11:30:00,61.68,61.73,61.67,61.72,5000.0,53.8362,53.8799,53.8275,53.8711,5000.0
2014-08-13 11:35:00,61.71,61.75,61.69,61.72,6400.0,53.8624,53.8973,53.845,53.8711,6400.0
2014-08-13 11:40:00,61.71,61.75,61.71,61.72,13100.0,53.8624,53.8973,53.8624,53.8711,13100.0
2014-08-13 11:45:00,61.71,61.75,61.7,61.75,12900.0,53.8624,53.8973,53.8537,53.8973,12900.0
2014-08-13 11:50:00,61.75,61.75,61.73,61.74,16200.0,53.8973,53.8973,53.8799,53.8886,16200.0
2014-08-13 11:55:00,61.74,61.75,61.73,61.74,14400.0,53.8886,53.8973,53.8799,53.8886,14400.0
2014-08-13 12:00:00,61.72,61.75,61.72,61.74,13300.0,53.8711,53.8973,53.8711,53.8886,13300.0
2014-08-13 12:05:00,61.75,61.75,61.68,61.7,14300.0,53.8973,53.8973,53.8362,53.8537,14300.0
2014-08-13 12:10:00,61.7,61.74,61.69,61.7,11600.0,53.8537,53.8886,53.845,53.8537,11600.0
2014-08-13 12:15:00,61.69,61.74,61.68,61.71,9600.0,53.845,53.8886,53.8362,53.8624,9600.0
2014-08-13 12:20:00,61.7,61.75,61.68,61.73,6400.0,53.8537,53.8973,53.8362,53.8799,6400.0
2014-08-13 12:25:00,61.73,61.75,61.7,61.75,8000.0,53.8799,53.8973,53.8537,53.8973,8000.0
2014-08-13 12:30:00,61.75,61.75,61.72,61.75,25100.0,53.8973,53.8973,53.8711,53.8973,25100.0
2014-08-13 12:35:00,61.74,61.75,61.73,61.74,9200.0,53.8886,53.8973,53.8799,53.8886,9200.0
2014-08-13 12:40:00,61.74,61.75,61.72,61.72,7400.0,53.8886,53.8973,53.8711,53.8711,7400.0
2014-08-13 12:45:00,61.73,61.83,61.73,61.83,10700.0,53.8799,53.9672,53.8799,53.9672,10700.0
2014-08-13 12:50:00,61.83,61.84,61.74,61.74,6000.0,53.9672,53.9759,53.8886,53.8886,6000.0
2014-08-13 12:55:00,61.74,61.76,61.74,61.74,4700.0,53.8886,53.9061,53.8886,53.8886,4700.0
2014-08-13 13:00:00,61.75,61.75,61.71,61.72,3300.0,53.8973,53.8973,53.8624,53.8711,3300.0
2014-08-13 13:05:00,61.71,61.72,61.68,61.68,8500.0,53.8624,53.8711,53.8362,53.8362,8500.0
2014-08-13 13:10:00,61.68,61.72,61.67,61.69,5500.0,53.8362,53.8711,53.8275,53.845,5500.0
2014-08-13 13:15:00,61.67,61.72,61.67,61.69,4800.0,53.8275,53.8711,53.8275,53.845,4800.0
2014-08-13 13:20:00,61.7,61.71,61.67,61.7,4200.0,53.8537,53.8624,53.8275,53.8537,4200.0
2014-08-13 13:25:00,61.7,61.7,61.66,61.67,23800.0,53.8537,53.8537,53.8188,53.8275,23800.0
2014-08-13 13:30:00,61.68,61.7,61.68,61.7,1500.0,53.8362,53.8537,53.8362,53.8537,1500.0
2014-08-13 13:35:00,61.7,61.71,61.64,61.67,6800.0,53.8537,53.8624,53.8013,53.8275,6800.0
2014-08-13 13:40:00,61.67,61.68,61.61,61.61,3600.0,53.8275,53.8362,53.7751,53.7751,3600.0
2014-08-13 13:45:00,61.6,61.69,61.6,61.67,4600.0,53.7664,53.845,53.7664,53.8275,4600.0
2014-08-13 13:50:00,61.68,61.69,61.63,61.65,4900.0,53.8362,53.845,53.7926,53.8101,4900.0
2014-08-13 13:55:00,61.63,61.66,61.6,61.61,6400.0,53.7926,53.8188,53.7664,53.7751,6400.0
2014-08-13 14:00:00,61.61,61.61,61.56,61.56,6100.0,53.7751,53.7751,53.7315,53.7315,6100.0
2014-08-13 14:05:00,61.57,61.66,61.55,61.61,21400.0,53.7402,53.8188,53.7228,53.7751,21400.0
2014-08-13 14:10:00,61.61,61.62,61.57,61.57,3300.0,53.7751,53.7839,53.7402,53.7402,3300.0
2014-08-13 14:15:00,61.57,61.58,61.56,61.57,3100.0,53.7402,53.749,53.7315,53.7402,3100.0
2014-08-13 14:20:00,61.56,61.63,61.55,61.61,4700.0,53.7315,53.7926,53.7228,53.7751,4700.0
2014-08-13 14:25:00,61.59,61.62,61.57,61.57,4000.0,53.7577,53.7839,53.7402,53.7402,4000.0
2014-08-13 14:30:00,61.57,61.61,61.57,61.61,3000.0,53.7402,53.7751,53.7402,53.7751,3000.0
2014-08-13 14:35:00,61.61,61.63,61.58,61.63,7400.0,53.7751,53.7926,53.749,53.7926,7400.0
2014-08-13 14:40:00,61.63,61.67,61.63,61.67,6400.0,53.7926,53.8275,53.7926,53.8275,6400.0
2014-08-13 14:45:00,61.67,61.67,61.6,61.61,5400.0,53.8275,53.8275,53.7664,53.7751,5400.0
2014-08-13 14:50:00,61.59,61.75,61.59,61.75,15200.0,53.7577,53.8973,53.7577,53.8973,15200.0
2014-08-13 14:55:00,61.75,61.79,61.73,61.77,12500.0,53.8973,53.9322,53.8799,53.9148,12500.0
2014-08-13 15:00:00,61.77,61.78,61.67,61.67,8200.0,53.9148,53.9235,53.8275,53.8275,8200.0
2014-08-13 15:05:00,61.67,61.67,61.58,61.58,13300.0,53.8275,53.8275,53.749,53.749,13300.0
2014-08-13 15:10:00,61.57,61.64,61.55,61.63,32500.0,53.7402,53.8013,53.7228,53.7926,32500.0
2014-08-13 15:15:00,61.64,61.65,61.62,61.65,8500.0,53.8013,53.8101,53.7839,53.8101,8500.0
2014-08-13 15:20:00,61.65,61.65,61.62,61.65,7600.0,53.8101,53.8101,53.7839,53.8101,7600.0
2014-08-13 15:25:00,61.64,61.65,61.61,61.62,9400.0,53.8013,53.8101,53.7751,53.7839,9400.0
2014-08-13 15:30:00,61.62,61.63,61.61,61.62,13400.0,53.7839,53.7926,53.7751,53.7839,13400.0
2014-08-13 15:35:00,61.61,61.66,61.6,61.65,21200.0,53.7751,53.8188,53.7664,53.8101,21200.0
2014-08-13 15:40:00,61.65,61.71,61.64,61.71,22400.0,53.8101,53.8624,53.8013,53.8624,22400.0
2014-08-13 15:45:00,61.7,61.71,61.68,61.7,38700.0,53.8537,53.8624,53.8362,53.8537,38700.0
2014-08-13 15:50:00,61.7,61.74,61.69,61.71,43100.0,53.8537,53.8886,53.845,53.8624,43100.0
2014-08-13 15:55:00,61.7,61.72,61.69,61.71,46500.0,53.8537,53.8711,53.845,53.8624,46500.0
2014-08-14 09:30:00,61.86,62.32,61.76,62.3,36400.0,53.9933,54.3948,53.9061,54.3774,36400.0
2014-08-14 09:35:00,62.32,62.38,62.16,62.18,16400.0,54.3948,54.4472,54.2552,54.2727,16400.0
2014-08-14 09:40:00,62.17,62.22,62.06,62.2,24800.0,54.2639,54.3076,54.1679,54.2901,24800.0
2014-08-14 09:45:00,62.17,62.34,62.13,62.13,17200.0,54.2639,54.4123,54.229,54.229,17200.0
2014-08-14 09:50:00,62.13,62.3,62.13,62.3,5600.0,54.229,54.3774,54.229,54.3774,5600.0
2014-08-14 09:55:00,62.27,62.33,62.24,62.28,11700.0,54.3512,54.4036,54.325,54.3599,11700.0
2014-08-14 10:00:00,62.24,62.24,62.11,62.11,9600.0,54.325,54.325,54.2116,54.2116,9600.0
2014-08-14 10:05:00,62.11,62.16,62.04,62.07,8600.0,54.2116,54.2552,54.1505,54.1766,8600.0
2014-08-14 10:10:00,62.08,62.1,61.97,61.97,11200.0,54.1854,54.2028,54.0894,54.0894,11200.0
2014-08-14 10:15:00,61.96,62.08,61.96,62.05,13100.0,54.0806,54.1854,54.0806,54.1592,13100.0
2014-08-14 10:20:00,62.04,62.18,62.04,62.18,8000.0,54.1505,54.2727,54.1505,54.2727,8000.0
2014-08-14 10:25:00,62.2,62.29,62.19,62.24,11700.0,54.2901,54.3687,54.2814,54.325,11700.0
2014-08-14 10:30:00,62.24,62.33,62.21,62.26,8800.0,54.325,54.4036,54.2988,54.3425,8800.0
2014-08-14 10:35:00,62.27,62.33,62.27,62.28,8200.0,54.3512,54.4036,54.3512,54.3599,8200.0
2014-08-14 10:40:00,62.31,62.31,62.2,62.28,7400.0,54.3861,54.3861,54.2901,54.3599,7400.0
2014-08-14 10:45:00,62.28,62.32,62.26,62.3,6600.0,54.3599,54.3948,54.3425,54.3774,6600.0
2014-08-14 10:50:00,62.3,62.34,62.21,62.21,22300.0,54.3774,54.4123,54.2988,54.2988,22300.0
2014-08-14 10:55:00,62.2,62.28,62.2,62.28,6400.0,54.2901,54.3599,54.2901,54.3599,6400.0
2014-08-14 11:00:00,62.28,62.28,62.21,62.26,7200.0,54.3599,54.3599,54.2988,54.3425,7200.0
2014-08-14 11:05:00,62.27,62.3,62.21,62.25,7000.0,54.3512,54.3774,54.2988,54.3338,7000.0
2014-08-14 11:10:00,62.25,62.28,62.21,62.24,14800.0,54.3338,54.3599,54.2988,54.325,14800.0
2014-08-14 11:15:00,62.23,62.24,62.18,62.21,6200.0,54.3163,54.325,54.2727,54.2988,6200.0
2014-08-14 11:20:00,62.2,62.2,62.14,62.16,8800.0,54.2901,54.2901,54.2377,54.2552,8800.0
2014-08-14 11:25:00,62.16,62.21,62.12,62.12,7400.0,54.2552,54.2988,54.2203,54.2203,7400.0
2014-08-14 11:30:00,62.15,62.21,62.15,62.18,7800.0,54.2465,54.2988,54.2465,54.2727,7800.0
2014-08-14 11:35:00,62.17,62.17,62.09,62.15,10200.0,54.2639,54.2639,54.1941,54.2465,10200.0
2014-08-14 11:40:00,62.17,62.2,62.14,62.19,5600.0,54.2639,54.2901,54.2377,54.2814,5600.0
2014-08-14 11:45:00,62.19,62.26,62.19,62.25,8200.0,54.2814,54.3425,54.2814,54.3338,8200.0
2014-08-14 11:50:00,62.25,62.25,62.14,62.17,11800.0,54.3338,54.3338,54.2377,54.2639,11800.0
2014-08-14 11:55:00,62.17,62.19,62.13,62.16,12200.0,54.2639,54.2814,54.229,54.2552,12200.0
2014-08-14 12:00:00,62.17,62.17,62.14,62.15,8100.0,54.2639,54.2639,54.2377,54.2465,8100.0
2014-08-14 12:05:00,62.16,62.21,62.16,62.19,6300.0,54.2552,54.2988,54.2552,54.2814,6300.0
2014-08-14 12:10:00,62.19,62.27,62.19,62.27,6500.0,54.2814,54.3512,54.2814,54.3512,6500.0
2014-08-14 12:15:00,62.27,62.31,62.26,62.29,22400.0,54.3512,54.3861,54.3425,54.3687,22400.0
2014-08-14 12:20:00,62.29,62.3,62.25,62.28,7200.0,54.3687,54.3774,54.3338,54.3599,7200.0
2014-08-14 12:25:00,62.28,62.32,62.23,62.32,15600.0,54.3599,54.3948,54.3163,54.3948,15600.0
2014-08-14 12:30:00,62.31,62.33,62.3,62.33,5700.0,54.3861,54.4036,54.3774,54.4036,5700.0
2014-08-14 12:35:00,62.33,62.33,62.28,62.28,6800.0,54.4036,54.4036,54.3599,54.3599,6800.0
2014-08-14 12:40:00,62.28,62.32,62.28,62.3,3800.0,54.3599,54.3948,54.3599,54.3774,3800.0
2014-08-14 12:45:00,62.29,62.29,62.24,62.27,4900.0,54.3687,54.3687,54.325,54.3512,4900.0
2014-08-14 12:50:00,62.26,62.33,62.26,62.3,9400.0,54.3425,54.4036,54.3425,54.3774,9400.0
2014-08-14 12:55:00,62.3,62.34,62.3,62.33,4800.0,54.3774,54.4123,54.3774,54.4036,4800.0
2014-08-14 13:00:00,62.33,62.33,62.28,62.32,16200.0,54.4036,54.4036,54.3599,54.3948,16200.0
2014-08-14 13:05:00,62.33,62.34,62.31,62.31,10300.0,54.4036,54.4123,54.3861,54.3861,10300.0
2014-08-14 13:10:00,62.32,62.33,62.3,62.32,9200.0,54.3948,54.4036,54.3774,54.3948,9200.0
2014-08-14 13:15:00,62.33,62.33,62.27,62.27,10500.0,54.4036,54.4036,54.3512,54.3512,10500.0
2014-08-14 13:20:00,62.26,62.27,62.22,62.24,10300.0,54.3425,54.3512,54.3076,54.325,10300.0
2014-08-14 13:25:00,62.24,62.3,62.24,62.28,6500.0,54.325,54.3774,54.325,54.3599,6500.0
2014-08-14 13:30:00,62.27,62.3,62.26,62.27,5800.0,54.3512,54.3774,54.3425,54.3512,5800.0
2014-08-14 13:35:00,62.27,62.29,62.26,62.28,6000.0,54.3512,54.3687,54.3425,54.3599,6000.0
2014-08-14 13:40:00,62.27,62.32,62.27,62.27,11300.0,54.3512,54.3948,54.3512,54.3512,11300.0
2014-08-14 13:45:00,62.28,62.33,62.28,62.3,6200.0,54.3599,54.4036,54.3599,54.3774,6200.0
2014-08-14 13:50:00,62.3,62.3,62.25,62.28,10400.0,54.3774,54.3774,54.3338,54.3599,10400.0
2014-08-14 13:55:00,62.29,62.34,62.28,62.31,16500.0,54.3687,54.4123,54.3599,54.3861,16500.0
2014-08-14 14:00:00,62.32,62.33,62.26,62.28,9300.0,54.3948,54.4036,54.3425,54.3599,9300.0
2014-08-14 14:05:00,62.28,62.33,62.28,62.33,8300.0,54.3599,54.4036,54.3599,54.4036,8300.0
2014-08-14 14:10:00,62.33,62.33,62.29,62.33,10000.0,54.4036,54.4036,54.3687,54.4036,10000.0
2014-08-14 14:15:00,62.32,62.33,62.3,62.32,9500.0,54.3948,54.4036,54.3774,54.3948,9500.0
2014-08-14 14:20:00,62.33,62.34,62.31,62.33,10800.0,54.4036,54.4123,54.3861,54.4036,10800.0
2014-08-14 14:25:00,62.33,62.39,62.33,62.39,33200.0,54.4036,54.4559,54.4036,54.4559,33200.0
2014-08-14 14:30:00,62.4,62.46,62.4,62.43,17000.0,54.4647,54.517,54.4647,54.4909,17000.0
2014-08-14 14:35:00,62.44,62.54,62.44,62.51,23900.0,54.4996,54.5869,54.4996,54.5607,23900.0
2014-08-14 14:40:00,62.51,62.58,62.5,62.56,16000.0,54.5607,54.6218,54.552,54.6043,16000.0
2014-08-14 14:45:00,62.56,62.62,62.56,62.62,16000.0,54.6043,54.6567,54.6043,54.6567,16000.0
2014-08-14 14:50:00,62.63,62.63,62.48,62.48,24700.0,54.6654,54.6654,54.5345,54.5345,24700.0
2014-08-14 14:55:00,62.49,62.49,62.41,62.43,30300.0,54.5432,54.5432,54.4734,54.4909,30300.0
2014-08-14 15:00:00,62.43,62.52,62.43,62.51,25600.0,54.4909,54.5694,54.4909,54.5607,25600.0
2014-08-14 15:05:00,62.51,62.54,62.48,62.54,18100.0,54.5607,54.5869,54.5345,54.5869,18100.0
2014-08-14 15:10:00,62.54,62.67,62.53,62.65,37200.0,54.5869,54.7003,54.5781,54.6829,37200.0
2014-08-14 15:15:00,62.65,62.67,62.61,62.66,34500.0,54.6829,54.7003,54.648,54.6916,34500.0
2014-08-14 15:20:00,62.66,62.7,62.65,62.7,33800.0,54.6916,54.7265,54.6829,54.7265,33800.0
2014-08-14 15:25:00,62.69,62.79,62.69,62.79,29000.0,54.7178,54.8051,54.7178,54.8051,29000.0
2014-08-14 15:30:00,62.79,62.81,62.7,62.72,31400.0,54.8051,54.8225,54.7265,54.744,31400.0
2014-08-14 15:35:00,62.72,62.77,62.71,62.75,42400.0,54.744,54.7876,54.7353,54.7702,42400.0
2014-08-14 15:40:00,62.75,62.75,62.74,62.74,20300.0,54.7702,54.7702,54.7614,54.7614,20300.0
2014-08-14 15:45:00,62.74,62.74,62.66,62.66,48900.0,54.7614,54.7614,54.6916,54.6916,48900.0
2014-08-14 15:50:00,62.67,62.71,62.63,62.7,74600.0,54.7003,54.7353,54.6654,54.7265,74600.0
2014-08-14 15:55:00,62.7,62.75,62.7,62.73,68700.0,54.7265,54.7702,54.7265,54.7527,68700.0
2014-08-15 09:30:00,62.87,63.22,62.87,63.18,39600.0,54.8749,55.1804,54.8749,55.1455,39600.0
2014-08-15 09:35:00,63.2,63.21,62.94,63.1,19200.0,55.1629,55.1717,54.936,55.0757,19200.0
2014-08-15 09:40:00,63.07,63.09,62.74,62.86,10900.0,55.0495,55.0669,54.7614,54.8662,10900.0
2014-08-15 09:45:00,62.89,62.93,62.79,62.82,10900.0,54.8924,54.9273,54.8051,54.8313,10900.0
2014-08-15 09:50:00,62.82,62.93,62.77,62.77,14200.0,54.8313,54.9273,54.7876,54.7876,14200.0
2014-08-15 09:55:00,62.75,62.86,62.72,62.72,19200.0,54.7702,54.8662,54.744,54.744,19200.0
2014-08-15 10:00:00,62.72,62.84,62.72,62.78,12700.0,54.744,54.8487,54.744,54.7964,12700.0
2014-08-15 10:05:00,62.8,62.82,62.73,62.73,7400.0,54.8138,54.8313,54.7527,54.7527,7400.0
2014-08-15 10:10:00,62.73,62.75,62.66,62.66,17600.0,54.7527,54.7702,54.6916,54.6916,17600.0
2014-08-15 10:15:00,62.63,62.71,62.59,62.71,7600.0,54.6654,54.7353,54.6305,54.7353,7600.0
2014-08-15 10:20:00,62.71,62.71,62.57,62.62,31800.0,54.7353,54.7353,54.6131,54.6567,31800.0
2014-08-15 10:25:00,62.62,62.77,62.57,62.77,20800.0,54.6567,54.7876,54.6131,54.7876,20800.0
2014-08-15 10:30:00,62.77,62.77,62.63,62.65,11800.0,54.7876,54.7876,54.6654,54.6829,11800.0
2014-08-15 10:35:00,62.67,62.78,62.65,62.76,12500.0,54.7003,54.7964,54.6829,54.7789,12500.0
2014-08-15 10:40:00,62.75,62.75,62.5,62.53,12900.0,54.7702,54.7702,54.552,54.5781,12900.0
2014-08-15 10:45:00,62.52,62.55,62.27,62.29,29200.0,54.5694,54.5956,54.3512,54.3687,29200.0
2014-08-15 10:50:00,62.28,62.29,61.94,61.97,42700.0,54.3599,54.3687,54.0632,54.0894,42700.0
2014-08-15 10:55:00,62.0,62.08,61.83,62.08,10500.0,54.1155,54.1854,53.9672,54.1854,10500.0
2014-08-15 11:00:00,62.02,62.11,61.99,62.08,19300.0,54.133,54.2116,54.1068,54.1854,19300.0
2014-08-15 11:05:00,62.08,62.17,62.06,62.15,13400.0,54.1854,54.2639,54.1679,54.2465,13400.0
2014-08-15 11:10:00,62.13,62.33,62.13,62.25,10800.0,54.229,54.4036,54.229,54.3338,10800.0
2014-08-15 11:15:00,62.27,62.32,62.25,62.29,3700.0,54.3512,54.3948,54.3338,54.3687,3700.0
2014-08-15 11:20:00,62.26,62.27,62.2,62.23,6500.0,54.3425,54.3512,54.2901,54.3163,6500.0
2014-08-15 11:25:00,62.23,62.23,62.14,62.15,11200.0,54.3163,54.3163,54.2377,54.2465,11200.0
2014-08-15 11:30:00,62.15,62.15,61.97,61.97,4800.0,54.2465,54.2465,54.0894,54.0894,4800.0
2014-08-15 11:35:00,62.0,62.04,61.95,62.02,16200.0,54.1155,54.1505,54.0719,54.133,16200.0
2014-08-15 11:40:00,62.03,62.2,62.02,62.2,11300.0,54.1417,54.2901,54.133,54.2901,11300.0
2014-08-15 11:45:00,62.21,62.25,62.15,62.19,6100.0,54.2988,54.3338,54.2465,54.2814,6100.0
2014-08-15 11:50:00,62.18,62.18,62.0,62.04,19400.0,54.2727,54.2727,54.1155,54.1505,19400.0
2014-08-15 11:55:00,62.04,62.05,61.94,62.02,7000.0,54.1505,54.1592,54.0632,54.133,7000.0
2014-08-15 12:00:00,62.03,62.03,61.91,61.95,10400.0,54.1417,54.1417,54.037,54.0719,10400.0
2014-08-15 12:05:00,61.96,62.05,61.95,62.05,5300.0,54.0806,54.1592,54.0719,54.1592,5300.0
2014-08-15 12:10:00,62.04,62.06,62.03,62.03,3700.0,54.1505,54.1679,54.1417,54.1417,3700.0
2014-08-15 12:15:00,62.01,62.04,61.92,62.0,7800.0,54.1243,54.1505,54.0457,54.1155,7800.0
2014-08-15 12:20:00,62.0,62.08,61.98,62.08,11700.0,54.1155,54.1854,54.0981,54.1854,11700.0
2014-08-15 12:25:00,62.11,62.22,62.07,62.22,7300.0,54.2116,54.3076,54.1766,54.3076,7300.0
2014-08-15 12:30:00,62.21,62.23,62.11,62.11,7200.0,54.2988,54.3163,54.2116,54.2116,7200.0
2014-08-15 12:35:00,62.15,62.23,62.15,62.19,3400.0,54.2465,54.3163,54.2465,54.2814,3400.0
2014-08-15 12:40:00,62.19,62.25,62.19,62.25,2400.0,54.2814,54.3338,54.2814,54.3338,2400.0
2014-08-15 12:45:00,62.24,62.24,62.16,62.17,4200.0,54.325,54.325,54.2552,54.2639,4200.0
2014-08-15 12:50:00,62.16,62.17,62.12,62.17,4200.0,54.2552,54.2639,54.2203,54.2639,4200.0
2014-08-15 12:55:00,62.18,62.2,62.12,62.14,3900.0,54.2727,54.2901,54.2203,54.2377,3900.0
2014-08-15 13:00:00,62.11,62.12,62.08,62.1,8200.0,54.2116,54.2203,54.1854,54.2028,8200.0
2014-08-15 13:05:00,62.11,62.21,62.11,62.19,5100.0,54.2116,54.2988,54.2116,54.2814,5100.0
2014-08-15 13:10:00,62.2,62.23,62.18,62.2,4600.0,54.2901,54.3163,54.2727,54.2901,4600.0
2014-08-15 13:15:00,62.22,62.22,62.15,62.17,2400.0,54.3076,54.3076,54.2465,54.2639,2400.0
2014-08-15 13:20:00,62.17,62.18,62.14,62.16,4700.0,54.2639,54.2727,54.2377,54.2552,4700.0
2014-08-15 13:25:00,62.16,62.2,62.16,62.19,2900.0,54.2552,54.2901,54.2552,54.2814,2900.0
2014-08-15 13:30:00,62.2,62.2,62.13,62.15,8500.0,54.2901,54.2901,54.229,54.2465,8500.0
2014-08-15 13:35:00,62.18,62.2,62.14,62.16,7400.0,54.2727,54.2901,54.2377,54.2552,7400.0
2014-08-15 13:40:00,62.17,62.21,62.15,62.15,6300.0,54.2639,54.2988,54.2465,54.2465,6300.0
2014-08-15 13:45:00,62.16,62.2,62.14,62.2,4300.0,54.2552,54.2901,54.2377,54.2901,4300.0
2014-08-15 13:50:00,62.19,62.22,62.15,62.19,10800.0,54.2814,54.3076,54.2465,54.2814,10800.0
2014-08-15 13:55:00,62.2,62.25,62.14,62.24,23000.0,54.2901,54.3338,54.2377,54.325,23000.0
2014-08-15 14:00:00,62.24,62.29,62.24,62.27,6200.0,54.325,54.3687,54.325,54.3512,6200.0
2014-08-15 14:05:00,62.3,62.37,62.3,62.35,7900.0,54.3774,54.4385,54.3774,54.421,7900.0
2014-08-15 14:10:00,62.35,62.43,62.33,62.39,9300.0,54.421,54.4909,54.4036,54.4559,9300.0
2014-08-15 14:15:00,62.38,62.45,62.38,62.44,3600.0,54.4472,54.5083,54.4472,54.4996,3600.0
2014-08-15 14:20:00,62.43,62.5,62.41,62.5,7000.0,54.4909,54.552,54.4734,54.552,7000.0
2014-08-15 14:25:00,62.53,62.62,62.53,62.61,8300.0,54.5781,54.6567,54.5781,54.648,8300.0
2014-08-15 14:30:00,62.61,62.66,62.59,62.59,11900.0,54.648,54.6916,54.6305,54.6305,11900.0
2014-08-15 14:35:00,62.59,62.6,62.53,62.55,5100.0,54.6305,54.6392,54.5781,54.5956,5100.0
2014-08-15 14:40:00,62.56,62.63,62.56,62.62,7400.0,54.6043,54.6654,54.6043,54.6567,7400.0
2014-08-15 14:45:00,62.62,62.64,62.61,62.63,8700.0,54.6567,54.6742,54.648,54.6654,8700.0
2014-08-15 14:50:00,62.63,62.66,62.61,62.62,8500.0,54.6654,54.6916,54.648,54.6567,8500.0
2014-08-15 14:55:00,62.62,62.65,62.62,62.64,5900.0,54.6567,54.6829,54.6567,54.6742,5900.0
2014-08-15 15:00:00,62.65,62.66,62.54,62.57,8900.0,54.6829,54.6916,54.5869,54.6131,8900.0
2014-08-15 15:05:00,62.56,62.56,62.51,62.53,7800.0,54.6043,54.6043,54.5607,54.5781,7800.0
2014-08-15 15:10:00,62.53,62.53,62.47,62.49,7600.0,54.5781,54.5781,54.5258,54.5432,7600.0
2014-08-15 15:15:00,62.49,62.56,62.47,62.51,11900.0,54.5432,54.6043,54.5258,54.5607,11900.0
2014-08-15 15:20:00,62.5,62.54,62.5,62.52,5600.0,54.552,54.5869,54.552,54.5694,5600.0
2014-08-15 15:25:00,62.51,62.54,62.47,62.47,8800.0,54.5607,54.5869,54.5258,54.5258,8800.0
2014-08-15 15:30:00,62.48,62.51,62.48,62.49,9100.0,54.5345,54.5607,54.5345,54.5432,9100.0
2014-08-15 15:35:00,62.49,62.53,62.43,62.43,15200.0,54.5432,54.5781,54.4909,54.4909,15200.0
2014-08-15 15:40:00,62.44,62.47,62.44,62.46,12800.0,54.4996,54.5258,54.4996,54.517,12800.0
2014-08-15 15:45:00,62.45,62.46,62.41,62.41,35300.0,54.5083,54.517,54.4734,54.4734,35300.0
2014-08-15 15:50:00,62.41,62.49,62.41,62.48,32200.0,54.4734,54.5432,54.4734,54.5345,32200.0
2014-08-15 15:55:00,62.49,62.49,62.47,62.47,26200.0,54.5432,54.5432,54.5258,54.5258,26200.0
2014-08-18 09:30:00,63.22,63.34,63.1,63.24,39200.0,55.1804,55.2851,55.0757,55.1979,39200.0
2014-08-18 09:35:00,63.2,63.36,63.17,63.35,26400.0,55.1629,55.3026,55.1368,55.2939,26400.0
2014-08-18 09:40:00,63.3,63.34,63.17,63.34,11100.0,55.2502,55.2851,55.1368,55.2851,11100.0
2014-08-18 09:45:00,63.34,63.39,63.3,63.3,20800.0,55.2851,55.3288,55.2502,55.2502,20800.0
2014-08-18 09:50:00,63.35,63.37,63.31,63.36,16200.0,55.2939,55.3113,55.259,55.3026,16200.0
2014-08-18 09:55:00,63.36,63.46,63.33,63.46,21800.0,55.3026,55.3899,55.2764,55.3899,21800.0
2014-08-18 10:00:00,63.46,63.48,63.39,63.42,8700.0,55.3899,55.4073,55.3288,55.355,8700.0
2014-08-18 10:05:00,63.43,63.54,63.43,63.49,12000.0,55.3637,55.4597,55.3637,55.4161,12000.0
2014-08-18 10:10:00,63.5,63.53,63.46,63.49,5200.0,55.4248,55.451,55.3899,55.4161,5200.0
2014-08-18 10:15:00,63.51,63.55,63.5,63.53,9400.0,55.4335,55.4684,55.4248,55.451,9400.0
2014-08-18 10:20:00,63.52,63.67,63.52,63.65,16100.0,55.4422,55.5732,55.4422,55.5557,16100.0
2014-08-18 10:25:00,63.66,63.66,63.43,63.43,7900.0,55.5644,55.5644,55.3637,55.3637,7900.0
2014-08-18 10:30:00,63.44,63.5,63.42,63.46,3600.0,55.3724,55.4248,55.355,55.3899,3600.0
2014-08-18 10:35:00,63.46,63.63,63.46,63.58,5600.0,55.3899,55.5383,55.3899,55.4946,5600.0
2014-08-18 10:40:00,63.6,63.62,63.48,63.49,9300.0,55.5121,55.5295,55.4073,55.4161,9300.0
2014-08-18 10:45:00,63.52,63.56,63.48,63.49,2500.0,55.4422,55.4772,55.4073,55.4161,2500.0
2014-08-18 10:50:00,63.49,63.52,63.47,63.49,4800.0,55.4161,55.4422,55.3986,55.4161,4800.0
2014-08-18 10:55:00,63.49,63.5,63.43,63.46,5100.0,55.4161,55.4248,55.3637,55.3899,5100.0
2014-08-18 11:00:00,63.47,63.5,63.42,63.45,5500.0,55.3986,55.4248,55.355,55.3811,5500.0
2014-08-18 11:05:00,63.45,63.45,63.32,63.32,8400.0,55.3811,55.3811,55.2677,55.2677,8400.0
2014-08-18 11:10:00,63.33,63.37,63.29,63.29,5100.0,55.2764,55.3113,55.2415,55.2415,5100.0
2014-08-18 11:15:00,63.29,63.3,63.23,63.29,5600.0,55.2415,55.2502,55.1891,55.2415,5600.0
2014-08-18 11:20:00,63.28,63.32,63.28,63.3,3600.0,55.2328,55.2677,55.2328,55.2502,3600.0
2014-08-18 11:25:00,63.3,63.31,63.25,63.28,7800.0,55.2502,55.259,55.2066,55.2328,7800.0
2014-08-18 11:30:00,63.29,63.33,63.29,63.33,5400.0,55.2415,55.2764,55.2415,55.2764,5400.0
2014-08-18 11:35:00,63.34,63.39,63.34,63.35,7200.0,55.2851,55.3288,55.2851,55.2939,7200.0
2014-08-18 11:40:00,63.34,63.34,63.3,63.32,3500.0,55.2851,55.2851,55.2502,55.2677,3500.0
2014-08-18 11:45:00,63.32,63.42,63.32,63.42,20700.0,55.2677,55.355,55.2677,55.355,20700.0
2014-08-18 11:50:00,63.43,63.46,63.41,63.41,5200.0,55.3637,55.3899,55.3462,55.3462,5200.0
2014-08-18 11:55:00,63.4,63.51,63.4,63.51,12500.0,55.3375,55.4335,55.3375,55.4335,12500.0
2014-08-18 12:00:00,63.52,63.61,63.52,63.58,7600.0,55.4422,55.5208,55.4422,55.4946,7600.0
2014-08-18 12:05:00,63.56,63.56,63.49,63.49,6300.0,55.4772,55.4772,55.4161,55.4161,6300.0
2014-08-18 12:10:00,63.49,63.49,63.43,63.43,3000.0,55.4161,55.4161,55.3637,55.3637,3000.0
2014-08-18 12:15:00,63.42,63.42,63.34,63.36,5300.0,55.355,55.355,55.2851,55.3026,5300.0
2014-08-18 12:20:00,63.34,63.35,63.31,63.33,5700.0,55.2851,55.2939,55.259,55.2764,5700.0
2014-08-18 12:25:00,63.31,63.34,63.31,63.33,3100.0,55.259,55.2851,55.259,55.2764,3100.0
2014-08-18 12:30:00,63.3,63.34,63.28,63.34,8000.0,55.2502,55.2851,55.2328,55.2851,8000.0
2014-08-18 12:35:00,63.35,63.43,63.35,63.37,5100.0,55.2939,55.3637,55.2939,55.3113,5100.0
2014-08-18 12:40:00,63.37,63.39,63.34,63.36,6300.0,55.3113,55.3288,55.2851,55.3026,6300.0
2014-08-18 12:45:00,63.36,63.42,63.34,63.42,4800.0,55.3026,55.355,55.2851,55.355,4800.0
2014-08-18 12:50:00,63.42,63.49,63.42,63.48,3000.0,55.355,55.4161,55.355,55.4073,3000.0
2014-08-18 12:55:00,63.47,63.47,63.34,63.34,4800.0,55.3986,55.3986,55.2851,55.2851,4800.0
2014-08-18 13:00:00,63.34,63.36,63.33,63.33,3200.0,55.2851,55.3026,55.2764,55.2764,3200.0
2014-08-18 13:05:00,63.33,63.44,63.33,63.44,9100.0,55.2764,55.3724,55.2764,55.3724,9100.0
2014-08-18 13:10:00,63.43,63.44,63.36,63.39,4100.0,55.3637,55.3724,55.3026,55.3288,4100.0
2014-08-18 13:15:00,63.42,63.44,63.4,63.4,5300.0,55.355,55.3724,55.3375,55.3375,5300.0
2014-08-18 13:20:00,63.41,63.41,63.37,63.37,3300.0,55.3462,55.3462,55.3113,55.3113,3300.0
2014-08-18 13:25:00,63.37,63.4,63.37,63.39,2000.0,55.3113,55.3375,55.3113,55.3288,2000.0
2014-08-18 13:30:00,63.38,63.45,63.36,63.42,9500.0,55.32,55.3811,55.3026,55.355,9500.0
2014-08-18 13:35:00,63.42,63.43,63.38,63.38,4500.0,55.355,55.3637,55.32,55.32,4500.0
2014-08-18 13:40:00,63.39,63.44,63.38,63.4,3900.0,55.3288,55.3724,55.32,55.3375,3900.0
2014-08-18 13:45:00,63.39,63.43,63.39,63.41,4400.0,55.3288,55.3637,55.3288,55.3462,4400.0
2014-08-18 13:50:00,63.43,63.52,63.42,63.52,24500.0,55.3637,55.4422,55.355,55.4422,24500.0
2014-08-18 13:55:00,63.51,63.54,63.51,63.54,6300.0,55.4335,55.4597,55.4335,55.4597,6300.0
2014-08-18 14:00:00,63.54,63.56,63.52,63.53,6100.0,55.4597,55.4772,55.4422,55.451,6100.0
2014-08-18 14:05:00,63.53,63.53,63.48,63.48,4100.0,55.451,55.451,55.4073,55.4073,4100.0
2014-08-18 14:10:00,63.49,63.57,63.49,63.57,6700.0,55.4161,55.4859,55.4161,55.4859,6700.0
2014-08-18 14:15:00,63.56,63.58,63.51,63.57,5600.0,55.4772,55.4946,55.4335,55.4859,5600.0
2014-08-18 14:20:00,63.58,63.63,63.55,63.63,7600.0,55.4946,55.5383,55.4684,55.5383,7600.0
2014-08-18 14:25:00,63.64,63.64,63.57,63.63,4800.0,55.547,55.547,55.4859,55.5383,4800.0
2014-08-18 14:30:00,63.63,63.64,63.54,63.55,5400.0,55.5383,55.547,55.4597,55.4684,5400.0
2014-08-18 14:35:00,63.56,63.58,63.51,63.51,4500.0,55.4772,55.4946,55.4335,55.4335,4500.0
2014-08-18 14:40:00,63.51,63.56,63.46,63.56,12500.0,55.4335,55.4772,55.3899,55.4772,12500.0
2014-08-18 14:45:00,63.56,63.58,63.53,63.58,5800.0,55.4772,55.4946,55.451,55.4946,5800.0
2014-08-18 14:50:00,63.58,63.62,63.56,63.59,4500.0,55.4946,55.5295,55.4772,55.5033,4500.0
2014-08-18 14:55:00,63.57,63.58,63.54,63.55,4600.0,55.4859,55.4946,55.4597,55.4684,4600.0
2014-08-18 15:00:00,63.55,63.59,63.54,63.57,3600.0,55.4684,55.5033,55.4597,55.4859,3600.0
2014-08-18 15:05:00,63.58,63.63,63.54,63.59,9900.0,55.4946,55.5383,55.4597,55.5033,9900.0
2014-08-18 15:10:00,63.6,63.66,63.6,63.63,5700.0,55.5121,55.5644,55.5121,55.5383,5700.0
2014-08-18 15:15:00,63.64,63.66,63.62,63.62,13100.0,55.547,55.5644,55.5295,55.5295,13100.0
2014-08-18 15:20:00,63.62,63.64,63.59,63.63,16800.0,55.5295,55.547,55.5033,55.5383,16800.0
2014-08-18 15:25:00,63.64,63.67,63.62,63.63,28000.0,55.547,55.5732,55.5295,55.5383,28000.0
2014-08-18 15:30:00,63.63,63.66,63.62,63.63,27200.0,55.5383,55.5644,55.5295,55.5383,27200.0
2014-08-18 15:35:00,63.62,63.66,63.62,63.63,15900.0,55.5295,55.5644,55.5295,55.5383,15900.0
2014-08-18 15:40:00,63.62,63.66,63.62,63.66,9200.0,55.5295,55.5644,55.5295,55.5644,9200.0
2014-08-18 15:45:00,63.66,63.68,63.62,63.64,50300.0,55.5644,55.5819,55.5295,55.547,50300.0
2014-08-18 15:50:00,63.66,63.66,63.61,63.66,38200.0,55.5644,55.5644,55.5208,55.5644,38200.0
2014-08-18 15:55:00,63.66,63.72,63.65,63.71,61600.0,55.5644,55.6168,55.5557,55.6081,61600.0
2014-08-19 09:30:00,63.84,63.86,63.75,63.84,18300.0,55.7216,55.739,55.643,55.7216,18300.0
2014-08-19 09:35:00,63.84,63.88,63.66,63.79,21200.0,55.7216,55.7565,55.5644,55.6779,21200.0
2014-08-19 09:40:00,63.8,63.8,63.62,63.62,12700.0,55.6866,55.6866,55.5295,55.5295,12700.0
2014-08-19 09:45:00,63.62,63.65,63.55,63.58,6500.0,55.5295,55.5557,55.4684,55.4946,6500.0
2014-08-19 09:50:00,63.59,63.78,63.57,63.78,10400.0,55.5033,55.6692,55.4859,55.6692,10400.0
2014-08-19 09:55:00,63.81,63.84,63.71,63.73,17600.0,55.6954,55.7216,55.6081,55.6255,17600.0
2014-08-19 10:00:00,63.74,63.74,63.66,63.71,5900.0,55.6343,55.6343,55.5644,55.6081,5900.0
2014-08-19 10:05:00,63.72,63.74,63.65,63.74,4700.0,55.6168,55.6343,55.5557,55.6343,4700.0
2014-08-19 10:10:00,63.74,63.75,63.69,63.75,3000.0,55.6343,55.643,55.5906,55.643,3000.0
2014-08-19 10:15:00,63.75,63.76,63.68,63.76,4200.0,55.643,55.6517,55.5819,55.6517,4200.0
2014-08-19 10:20:00,63.78,63.82,63.72,63.72,12700.0,55.6692,55.7041,55.6168,55.6168,12700.0
2014-08-19 10:25:00,63.69,63.75,63.62,63.62,29100.0,55.5906,55.643,55.5295,55.5295,29100.0
2014-08-19 10:30:00,63.63,63.63,63.45,63.45,9200.0,55.5383,55.5383,55.3811,55.3811,9200.0
2014-08-19 10:35:00,63.46,63.46,63.39,63.43,8000.0,55.3899,55.3899,55.3288,55.3637,8000.0
2014-08-19 10:40:00,63.43,63.49,63.39,63.39,9200.0,55.3637,55.4161,55.3288,55.3288,9200.0
2014-08-19 10:45:00,63.38,63.43,63.37,63.43,4900.0,55.32,55.3637,55.3113,55.3637,4900.0
2014-08-19 10:50:00,63.44,63.45,63.4,63.44,5400.0,55.3724,55.3811,55.3375,55.3724,5400.0
2014-08-19 10:55:00,63.43,63.47,63.43,63.44,20900.0,55.3637,55.3986,55.3637,55.3724,20900.0
2014-08-19 11:00:00,63.44,63.44,63.37,63.37,4800.0,55.3724,55.3724,55.3113,55.3113,4800.0
2014-08-19 11:05:00,63.37,63.4,63.32,63.4,5700.0,55.3113,55.3375,55.2677,55.3375,5700.0
2014-08-19 11:10:00,63.4,63.68,63.39,63.68,28200.0,55.3375,55.5819,55.3288,55.5819,28200.0
2014-08-19 11:15:00,63.66,63.74,63.63,63.73,9300.0,55.5644,55.6343,55.5383,55.6255,9300.0
2014-08-19 11:20:00,63.76,63.79,63.75,63.78,5300.0,55.6517,55.6779,55.643,55.6692,5300.0
2014-08-19 11:25:00,63.78,63.79,63.75,63.79,3200.0,55.6692,55.6779,55.643,55.6779,3200.0
2014-08-19 11:30:00,63.8,63.84,63.78,63.83,8900.0,55.6866,55.7216,55.6692,55.7128,8900.0
2014-08-19 11:35:00,63.83,63.83,63.78,63.81,9100.0,55.7128,55.7128,55.6692,55.6954,9100.0
2014-08-19 11:40:00,63.8,63.85,63.8,63.8,6600.0,55.6866,55.7303,55.6866,55.6866,6600.0
2014-08-19 11:45:00,63.8,63.86,63.8,63.84,2500.0,55.6866,55.739,55.6866,55.7216,2500.0
2014-08-19 11:50:00,63.85,63.86,63.8,63.85,6300.0,55.7303,55.739,55.6866,55.7303,6300.0
2014-08-19 11:55:00,63.86,63.88,63.84,63.87,6800.0,55.739,55.7565,55.7216,55.7477,6800.0
2014-08-19 12:00:00,63.87,63.93,63.86,63.91,7600.0,55.7477,55.8001,55.739,55.7827,7600.0
2014-08-19 12:05:00,63.9,63.92,63.81,63.81,5800.0,55.7739,55.7914,55.6954,55.6954,5800.0
2014-08-19 12:10:00,63.81,63.83,63.7,63.7,6800.0,55.6954,55.7128,55.5994,55.5994,6800.0
2014-08-19 12:15:00,63.7,63.71,63.66,63.66,4400.0,55.5994,55.6081,55.5644,55.5644,4400.0
2014-08-19 12:20:00,63.66,63.69,63.66,63.67,3700.0,55.5644,55.5906,55.5644,55.5732,3700.0
2014-08-19 12:25:00,63.67,63.72,63.67,63.68,5100.0,55.5732,55.6168,55.5732,55.5819,5100.0
2014-08-19 12:30:00,63.69,63.69,63.65,63.68,3700.0,55.5906,55.5906,55.5557,55.5819,3700.0
2014-08-19 12:35:00,63.68,63.77,63.68,63.77,6700.0,55.5819,55.6605,55.5819,55.6605,6700.0
2014-08-19 12:40:00,63.77,63.83,63.77,63.81,3400.0,55.6605,55.7128,55.6605,55.6954,3400.0
2014-08-19 12:45:00,63.82,63.84,63.81,63.83,6100.0,55.7041,55.7216,55.6954,55.7128,6100.0
2014-08-19 12:50:00,63.83,63.83,63.79,63.79,3000.0,55.7128,55.7128,55.6779,55.6779,3000.0
2014-08-19 12:55:00,63.79,63.87,63.79,63.81,5500.0,55.6779,55.7477,55.6779,55.6954,5500.0
2014-08-19 13:00:00,63.81,63.83,63.79,63.8,3500.0,55.6954,55.7128,55.6779,55.6866,3500.0
2014-08-19 13:05:00,63.81,63.83,63.8,63.82,14200.0,55.6954,55.7128,55.6866,55.7041,14200.0
2014-08-19 13:10:00,63.8,63.86,63.8,63.83,6700.0,55.6866,55.739,55.6866,55.7128,6700.0
2014-08-19 13:15:00,63.84,63.87,63.83,63.84,6500.0,55.7216,55.7477,55.7128,55.7216,6500.0
2014-08-19 13:20:00,63.84,63.87,63.84,63.86,5200.0,55.7216,55.7477,55.7216,55.739,5200.0
2014-08-19 13:25:00,63.87,63.87,63.85,63.85,11800.0,55.7477,55.7477,55.7303,55.7303,11800.0
2014-08-19 13:30:00,63.85,63.87,63.84,63.84,6900.0,55.7303,55.7477,55.7216,55.7216,6900.0
2014-08-19 13:35:00,63.84,63.86,63.83,63.83,7800.0,55.7216,55.739,55.7128,55.7128,7800.0
2014-08-19 13:40:00,63.83,63.83,63.78,63.78,6600.0,55.7128,55.7128,55.6692,55.6692,6600.0
2014-08-19 13:45:00,63.77,63.79,63.75,63.75,3000.0,55.6605,55.6779,55.643,55.643,3000.0
2014-08-19 13:50:00,63.75,63.78,63.74,63.74,7200.0,55.643,55.6692,55.6343,55.6343,7200.0
2014-08-19 13:55:00,63.75,63.83,63.74,63.79,6500.0,55.643,55.7128,55.6343,55.6779,6500.0
2014-08-19 14:00:00,63.8,63.82,63.77,63.78,13900.0,55.6866,55.7041,55.6605,55.6692,13900.0
2014-08-19 14:05:00,63.79,63.8,63.76,63.76,6200.0,55.6779,55.6866,55.6517,55.6517,6200.0
2014-08-19 14:10:00,63.76,63.79,63.76,63.77,3100.0,55.6517,55.6779,55.6517,55.6605,3100.0
2014-08-19 14:15:00,63.76,63.79,63.76,63.79,5100.0,55.6517,55.6779,55.6517,55.6779,5100.0
2014-08-19 14:20:00,63.78,63.8,63.77,63.77,12000.0,55.6692,55.6866,55.6605,55.6605,12000.0
2014-08-19 14:25:00,63.77,63.8,63.76,63.77,5400.0,55.6605,55.6866,55.6517,55.6605,5400.0
2014-08-19 14:30:00,63.78,63.78,63.7,63.71,14600.0,55.6692,55.6692,55.5994,55.6081,14600.0
2014-08-19 14:35:00,63.7,63.7,63.63,63.63,27700.0,55.5994,55.5994,55.5383,55.5383,27700.0
2014-08-19 14:40:00,63.63,63.64,63.61,63.63,10500.0,55.5383,55.547,55.5208,55.5383,10500.0
2014-08-19 14:45:00,63.64,63.67,63.64,63.66,8100.0,55.547,55.5732,55.547,55.5644,8100.0
2014-08-19 14:50:00,63.67,63.7,63.66,63.69,11000.0,55.5732,55.5994,55.5644,55.5906,11000.0
2014-08-19 14:55:00,63.69,63.72,63.68,63.7,13500.0,55.5906,55.6168,55.5819,55.5994,13500.0
2014-08-19 15:00:00,63.71,63.77,63.7,63.77,7900.0,55.6081,55.6605,55.5994,55.6605,7900.0
2014-08-19 15:05:00,63.76,63.79,63.75,63.78,9600.0,55.6517,55.6779,55.643,55.6692,9600.0
2014-08-19 15:10:00,63.78,63.8,63.74,63.79,23700.0,55.6692,55.6866,55.6343,55.6779,23700.0
2014-08-19 15:15:00,63.78,63.86,63.77,63.86,14100.0,55.6692,55.739,55.6605,55.739,14100.0
2014-08-19 15:20:00,63.86,63.86,63.82,63.82,13600.0,55.739,55.739,55.7041,55.7041,13600.0
2014-08-19 15:25:00,63.82,63.82,63.79,63.79,8100.0,55.7041,55.7041,55.6779,55.6779,8100.0
2014-08-19 15:30:00,63.8,63.81,63.71,63.74,16900.0,55.6866,55.6954,55.6081,55.6343,16900.0
2014-08-19 15:35:00,63.73,63.75,63.69,63.7,12000.0,55.6255,55.643,55.5906,55.5994,12000.0
2014-08-19 15:40:00,63.71,63.73,63.67,63.68,19900.0,55.6081,55.6255,55.5732,55.5819,19900.0
2014-08-19 15:45:00,63.67,63.77,63.64,63.76,34900.0,55.5732,55.6605,55.547,55.6517,34900.0
2014-08-19 15:50:00,63.76,63.76,63.66,63.67,33800.0,55.6517,55.6517,55.5644,55.5732,33800.0
2014-08-19 15:55:00,63.68,63.7,63.65,63.66,47800.0,55.5819,55.5994,55.5557,55.5644,47800.0
2014-08-20 09:30:00,63.42,63.46,63.36,63.4,18500.0,55.355,55.3899,55.3026,55.3375,18500.0
2014-08-20 09:35:00,63.44,63.48,63.36,63.48,3700.0,55.3724,55.4073,55.3026,55.4073,3700.0
2014-08-20 09:40:00,63.44,63.44,63.37,63.41,2200.0,55.3724,55.3724,55.3113,55.3462,2200.0
2014-08-20 09:45:00,63.41,63.42,63.32,63.42,9000.0,55.3462,55.355,55.2677,55.355,9000.0
2014-08-20 09:50:00,63.43,63.56,63.42,63.53,7900.0,55.3637,55.4772,55.355,55.451,7900.0
2014-08-20 09:55:00,63.58,63.64,63.57,63.57,3900.0,55.4946,55.547,55.4859,55.4859,3900.0
2014-08-20 10:00:00,63.6,63.74,63.6,63.72,7400.0,55.5121,55.6343,55.5121,55.6168,7400.0
2014-08-20 10:05:00,63.73,63.9,63.73,63.9,5300.0,55.6255,55.7739,55.6255,55.7739,5300.0
2014-08-20 10:10:00,63.9,63.95,63.89,63.91,10200.0,55.7739,55.8176,55.7652,55.7827,10200.0
2014-08-20 10:15:00,63.93,63.95,63.77,63.78,21200.0,55.8001,55.8176,55.6605,55.6692,21200.0
2014-08-20 10:20:00,63.79,63.87,63.77,63.87,8500.0,55.6779,55.7477,55.6605,55.7477,8500.0
2014-08-20 10:25:00,63.84,63.92,63.84,63.92,1800.0,55.7216,55.7914,55.7216,55.7914,1800.0
2014-08-20 10:30:00,63.94,63.94,63.91,63.91,2000.0,55.8088,55.8088,55.7827,55.7827,2000.0
2014-08-20 10:35:00,63.91,63.91,63.82,63.82,5200.0,55.7827,55.7827,55.7041,55.7041,5200.0
2014-08-20 10:40:00,63.8,63.8,63.75,63.76,1200.0,55.6866,55.6866,55.643,55.6517,1200.0
2014-08-20 10:45:00,63.76,63.76,63.71,63.73,2600.0,55.6517,55.6517,55.6081,55.6255,2600.0
2014-08-20 10:50:00,63.71,63.72,63.67,63.72,4300.0,55.6081,55.6168,55.5732,55.6168,4300.0
2014-08-20 10:55:00,63.75,63.75,63.68,63.68,2400.0,55.643,55.643,55.5819,55.5819,2400.0
2014-08-20 11:00:00,63.69,63.69,63.62,63.63,2400.0,55.5906,55.5906,55.5295,55.5383,2400.0
2014-08-20 11:05:00,63.62,63.63,63.61,63.61,2000.0,55.5295,55.5383,55.5208,55.5208,2000.0
2014-08-20 11:10:00,63.6,63.68,63.6,63.67,5600.0,55.5121,55.5819,55.5121,55.5732,5600.0
2014-08-20 11:15:00,63.71,63.71,63.65,63.65,1400.0,55.6081,55.6081,55.5557,55.5557,1400.0
2014-08-20 11:20:00,63.65,63.66,63.61,63.63,2000.0,55.5557,55.5644,55.5208,55.5383,2000.0
2014-08-20 11:25:00,63.6,63.62,63.57,63.6,4500.0,55.5121,55.5295,55.4859,55.5121,4500.0
2014-08-20 11:30:00,63.59,63.64,63.59,63.63,6100.0,55.5033,55.547,55.5033,55.5383,6100.0
2014-08-20 11:35:00,63.63,63.67,63.62,63.67,4000.0,55.5383,55.5732,55.5295,55.5732,4000.0
2014-08-20 11:40:00,63.68,63.79,63.68,63.79,1500.0,55.5819,55.6779,55.5819,55.6779,1500.0
2014-08-20 11:45:00,63.79,63.83,63.79,63.8,2000.0,55.6779,55.7128,55.6779,55.6866,2000.0
2014-08-20 11:50:00,63.82,63.86,63.82,63.83,2100.0,55.7041,55.739,55.7041,55.7128,2100.0
2014-08-20 11:55:00,63.83,63.88,63.83,63.85,1700.0,55.7128,55.7565,55.7128,55.7303,1700.0
2014-08-20 12:00:00,63.86,63.86,63.77,63.77,1700.0,55.739,55.739,55.6605,55.6605,1700.0
2014-08-20 12:05:00,63.75,63.77,63.72,63.74,2100.0,55.643,55.6605,55.6168,55.6343,2100.0
2014-08-20 12:10:00,63.73,63.74,63.73,63.74,600.0,55.6255,55.6343,55.6255,55.6343,600.0
2014-08-20 12:15:00,63.75,63.76,63.73,63.74,1600.0,55.643,55.6517,55.6255,55.6343,1600.0
2014-08-20 12:20:00,63.74,63.74,63.71,63.71,1300.0,55.6343,55.6343,55.6081,55.6081,1300.0
2014-08-20 12:25:00,63.71,63.73,63.7,63.73,1600.0,55.6081,55.6255,55.5994,55.6255,1600.0
2014-08-20 12:30:00,63.73,63.75,63.66,63.67,7400.0,55.6255,55.643,55.5644,55.5732,7400.0
2014-08-20 12:35:00,63.67,63.67,63.6,63.6,6100.0,55.5732,55.5732,55.5121,55.5121,6100.0
2014-08-20 12:40:00,63.59,63.59,63.57,63.59,1500.0,55.5033,55.5033,55.4859,55.5033,1500.0
2014-08-20 12:45:00,63.59,63.59,63.56,63.58,1500.0,55.5033,55.5033,55.4772,55.4946,1500.0
2014-08-20 12:50:00,63.58,63.58,63.55,63.55,1700.0,55.4946,55.4946,55.4684,55.4684,1700.0
2014-08-20 12:55:00,63.56,63.58,63.55,63.57,2700.0,55.4772,55.4946,55.4684,55.4859,2700.0
2014-08-20 13:00:00,63.57,63.57,63.55,63.55,3300.0,55.4859,55.4859,55.4684,55.4684,3300.0
2014-08-20 13:05:00,63.54,63.57,63.54,63.57,5100.0,55.4597,55.4859,55.4597,55.4859,5100.0
2014-08-20 13:10:00,63.56,63.56,63.49,63.5,5900.0,55.4772,55.4772,55.4161,55.4248,5900.0
2014-08-20 13:15:00,63.5,63.51,63.47,63.5,8900.0,55.4248,55.4335,55.3986,55.4248,8900.0
2014-08-20 13:20:00,63.5,63.51,63.48,63.5,1900.0,55.4248,55.4335,55.4073,55.4248,1900.0
2014-08-20 13:25:00,63.48,63.48,63.42,63.44,12200.0,55.4073,55.4073,55.355,55.3724,12200.0
2014-08-20 13:30:00,63.43,63.47,63.39,63.39,10700.0,55.3637,55.3986,55.3288,55.3288,10700.0
2014-08-20 13:35:00,63.41,63.41,63.34,63.39,14900.0,55.3462,55.3462,55.2851,55.3288,14900.0
2014-08-20 13:40:00,63.4,63.49,63.4,63.49,5600.0,55.3375,55.4161,55.3375,55.4161,5600.0
2014-08-20 13:45:00,63.5,63.5,63.45,63.46,4100.0,55.4248,55.4248,55.3811,55.3899,4100.0
2014-08-20 13:50:00,63.47,63.5,63.47,63.5,2400.0,55.3986,55.4248,55.3986,55.4248,2400.0
2014-08-20 13:55:00,63.5,63.55,63.5,63.53,1900.0,55.4248,55.4684,55.4248,55.451,1900.0
2014-08-20 14:00:00,63.53,63.53,63.37,63.38,7600.0,55.451,55.451,55.3113,55.32,7600.0
2014-08-20 14:05:00,63.38,63.38,63.2,63.27,25700.0,55.32,55.32,55.1629,55.224,25700.0
2014-08-20 14:10:00,63.26,63.33,63.14,63.15,15500.0,55.2153,55.2764,55.1106,55.1193,15500.0
2014-08-20 14:15:00,63.14,63.17,63.05,63.17,26900.0,55.1106,55.1368,55.032,55.1368,26900.0
2014-08-20 14:20:00,63.19,63.26,63.16,63.21,10700.0,55.1542,55.2153,55.128,55.1717,10700.0
2014-08-20 14:25:00,63.25,63.3,63.22,63.28,18500.0,55.2066,55.2502,55.1804,55.2328,18500.0
2014-08-20 14:30:00,63.28,63.39,63.28,63.37,10500.0,55.2328,55.3288,55.2328,55.3113,10500.0
2014-08-20 14:35:00,63.37,63.41,63.35,63.36,9000.0,55.3113,55.3462,55.2939,55.3026,9000.0
2014-08-20 14:40:00,63.36,63.38,63.35,63.35,7500.0,55.3026,55.32,55.2939,55.2939,7500.0
2014-08-20 14:45:00,63.34,63.42,63.34,63.41,6900.0,55.2851,55.355,55.2851,55.3462,6900.0
2014-08-20 14:50:00,63.41,63.42,63.38,63.41,8300.0,55.3462,55.355,55.32,55.3462,8300.0
2014-08-20 14:55:00,63.43,63.48,63.43,63.48,3000.0,55.3637,55.4073,55.3637,55.4073,3000.0
2014-08-20 15:00:00,63.48,63.58,63.48,63.58,16200.0,55.4073,55.4946,55.4073,55.4946,16200.0
2014-08-20 15:05:00,63.58,63.61,63.58,63.6,6000.0,55.4946,55.5208,55.4946,55.5121,6000.0
2014-08-20 15:10:00,63.61,63.63,63.53,63.54,18600.0,55.5208,55.5383,55.451,55.4597,18600.0
2014-08-20 15:15:00,63.53,63.58,63.52,63.58,8600.0,55.451,55.4946,55.4422,55.4946,8600.0
2014-08-20 15:20:00,63.58,63.65,63.57,63.6,14800.0,55.4946,55.5557,55.4859,55.5121,14800.0
2014-08-20 15:25:00,63.6,63.63,63.59,63.61,5800.0,55.5121,55.5383,55.5033,55.5208,5800.0
2014-08-20 15:30:00,63.62,63.77,63.62,63.74,17000.0,55.5295,55.6605,55.5295,55.6343,17000.0
2014-08-20 15:35:00,63.73,63.75,63.7,63.75,12500.0,55.6255,55.643,55.5994,55.643,12500.0
2014-08-20 15:40:00,63.75,63.76,63.69,63.69,14900.0,55.643,55.6517,55.5906,55.5906,14900.0
2014-08-20 15:45:00,63.69,63.69,63.59,63.59,20700.0,55.5906,55.5906,55.5033,55.5033,20700.0
2014-08-20 15:50:00,63.59,63.61,63.55,63.57,33400.0,55.5033,55.5208,55.4684,55.4859,33400.0
2014-08-20 15:55:00,63.56,63.56,63.5,63.53,48200.0,55.4772,55.4772,55.4248,55.451,48200.0
2014-08-21 09:30:00,63.73,63.87,63.66,63.75,35900.0,55.6255,55.7477,55.5644,55.643,35900.0
2014-08-21 09:35:00,63.72,63.81,63.6,63.6,19300.0,55.6168,55.6954,55.5121,55.5121,19300.0
2014-08-21 09:40:00,63.66,63.74,63.64,63.7,8700.0,55.5644,55.6343,55.547,55.5994,8700.0
2014-08-21 09:45:00,63.7,63.84,63.7,63.84,15100.0,55.5994,55.7216,55.5994,55.7216,15100.0
2014-08-21 09:50:00,63.85,63.87,63.73,63.84,49500.0,55.7303,55.7477,55.6255,55.7216,49500.0
2014-08-21 09:55:00,63.84,63.87,63.82,63.83,10300.0,55.7216,55.7477,55.7041,55.7128,10300.0
2014-08-21 10:00:00,63.86,63.9,63.76,63.76,15600.0,55.739,55.7739,55.6517,55.6517,15600.0
2014-08-21 10:05:00,63.76,63.76,63.56,63.56,9200.0,55.6517,55.6517,55.4772,55.4772,9200.0
2014-08-21 10:10:00,63.6,63.71,63.6,63.69,10000.0,55.5121,55.6081,55.5121,55.5906,10000.0
2014-08-21 10:15:00,63.69,63.85,63.69,63.81,15700.0,55.5906,55.7303,55.5906,55.6954,15700.0
2014-08-21 10:20:00,63.83,63.86,63.81,63.84,32000.0,55.7128,55.739,55.6954,55.7216,32000.0
2014-08-21 10:25:00,63.85,63.87,63.72,63.72,7000.0,55.7303,55.7477,55.6168,55.6168,7000.0
2014-08-21 10:30:00,63.72,63.72,63.65,63.68,3700.0,55.6168,55.6168,55.5557,55.5819,3700.0
2014-08-21 10:35:00,63.69,63.73,63.66,63.66,11100.0,55.5906,55.6255,55.5644,55.5644,11100.0
2014-08-21 10:40:00,63.67,63.73,63.67,63.68,6800.0,55.5732,55.6255,55.5732,55.5819,6800.0
2014-08-21 10:45:00,63.69,63.73,63.69,63.73,2600.0,55.5906,55.6255,55.5906,55.6255,2600.0
2014-08-21 10:50:00,63.73,63.77,63.72,63.75,6300.0,55.6255,55.6605,55.6168,55.643,6300.0
2014-08-21 10:55:00,63.74,63.76,63.65,63.66,9200.0,55.6343,55.6517,55.5557,55.5644,9200.0
2014-08-21 11:00:00,63.61,63.66,63.61,63.66,2900.0,55.5208,55.5644,55.5208,55.5644,2900.0
2014-08-21 11:05:00,63.68,63.68,63.62,63.68,5400.0,55.5819,55.5819,55.5295,55.5819,5400.0
2014-08-21 11:10:00,63.66,63.69,63.65,63.68,4800.0,55.5644,55.5906,55.5557,55.5819,4800.0
2014-08-21 11:15:00,63.67,63.7,63.67,63.68,3200.0,55.5732,55.5994,55.5732,55.5819,3200.0
2014-08-21 11:20:00,63.67,63.72,63.63,63.68,5000.0,55.5732,55.6168,55.5383,55.5819,5000.0
2014-08-21 11:25:00,63.68,63.71,63.62,63.62,3500.0,55.5819,55.6081,55.5295,55.5295,3500.0
2014-08-21 11:30:00,63.61,63.61,63.57,63.58,4300.0,55.5208,55.5208,55.4859,55.4946,4300.0
2014-08-21 11:35:00,63.58,63.58,63.54,63.54,1900.0,55.4946,55.4946,55.4597,55.4597,1900.0
2014-08-21 11:40:00,63.54,63.56,63.53,63.53,3700.0,55.4597,55.4772,55.451,55.451,3700.0
2014-08-21 11:45:00,63.53,63.57,63.49,63.49,2400.0,55.451,55.4859,55.4161,55.4161,2400.0
2014-08-21 11:50:00,63.49,63.55,63.49,63.55,4500.0,55.4161,55.4684,55.4161,55.4684,4500.0
2014-08-21 11:55:00,63.54,63.6,63.53,63.58,6000.0,55.4597,55.5121,55.451,55.4946,6000.0
2014-08-21 12:00:00,63.58,63.68,63.58,63.68,7100.0,55.4946,55.5819,55.4946,55.5819,7100.0
2014-08-21 12:05:00,63.68,63.72,63.67,63.68,6000.0,55.5819,55.6168,55.5732,55.5819,6000.0
2014-08-21 12:10:00,63.7,63.78,63.7,63.77,2000.0,55.5994,55.6692,55.5994,55.6605,2000.0
2014-08-21 12:15:00,63.77,63.81,63.75,63.75,8400.0,55.6605,55.6954,55.643,55.643,8400.0
2014-08-21 12:20:00,63.74,63.78,63.72,63.77,2500.0,55.6343,55.6692,55.6168,55.6605,2500.0
2014-08-21 12:25:00,63.77,63.77,63.66,63.7,51100.0,55.6605,55.6605,55.5644,55.5994,51100.0
2014-08-21 12:30:00,63.71,63.72,63.63,63.63,6400.0,55.6081,55.6168,55.5383,55.5383,6400.0
2014-08-21 12:35:00,63.63,63.67,63.61,63.67,4200.0,55.5383,55.5732,55.5208,55.5732,4200.0
2014-08-21 12:40:00,63.66,63.66,63.57,63.58,4300.0,55.5644,55.5644,55.4859,55.4946,4300.0
2014-08-21 12:45:00,63.59,63.6,63.53,63.55,6100.0,55.5033,55.5121,55.451,55.4684,6100.0
2014-08-21 12:50:00,63.55,63.56,63.52,63.53,9000.0,55.4684,55.4772,55.4422,55.451,9000.0
2014-08-21 12:55:00,63.52,63.53,63.38,63.42,17400.0,55.4422,55.451,55.32,55.355,17400.0
2014-08-21 13:00:00,63.43,63.48,63.42,63.46,3800.0,55.3637,55.4073,55.355,55.3899,3800.0
2014-08-21 13:05:00,63.48,63.55,63.48,63.51,9000.0,55.4073,55.4684,55.4073,55.4335,9000.0
2014-08-21 13:10:00,63.52,63.55,63.46,63.46,21900.0,55.4422,55.4684,55.3899,55.3899,21900.0
2014-08-21 13:15:00,63.45,63.72,63.45,63.72,20600.0,55.3811,55.6168,55.3811,55.6168,20600.0
2014-08-21 13:20:00,63.73,63.73,63.58,63.64,13200.0,55.6255,55.6255,55.4946,55.547,13200.0
2014-08-21 13:25:00,63.67,63.71,63.66,63.71,19100.0,55.5732,55.6081,55.5644,55.6081,19100.0
2014-08-21 13:30:00,63.71,63.75,63.7,63.7,7100.0,55.6081,55.643,55.5994,55.5994,7100.0
2014-08-21 13:35:00,63.71,63.75,63.7,63.72,6000.0,55.6081,55.643,55.5994,55.6168,6000.0
2014-08-21 13:40:00,63.71,63.71,63.59,63.62,4900.0,55.6081,55.6081,55.5033,55.5295,4900.0
2014-08-21 13:45:00,63.62,63.76,63.62,63.73,6200.0,55.5295,55.6517,55.5295,55.6255,6200.0
2014-08-21 13:50:00,63.72,63.72,63.68,63.7,2200.0,55.6168,55.6168,55.5819,55.5994,2200.0
2014-08-21 13:55:00,63.72,63.75,63.72,63.75,3800.0,55.6168,55.643,55.6168,55.643,3800.0
2014-08-21 14:00:00,63.75,63.76,63.62,63.62,7800.0,55.643,55.6517,55.5295,55.5295,7800.0
2014-08-21 14:05:00,63.62,63.64,63.61,63.61,2000.0,55.5295,55.547,55.5208,55.5208,2000.0
2014-08-21 14:10:00,63.61,63.63,63.56,63.57,7000.0,55.5208,55.5383,55.4772,55.4859,7000.0
2014-08-21 14:15:00,63.57,63.62,63.57,63.62,3700.0,55.4859,55.5295,55.4859,55.5295,3700.0
2014-08-21 14:20:00,63.63,63.64,63.6,63.62,5500.0,55.5383,55.547,55.5121,55.5295,5500.0
2014-08-21 14:25:00,63.61,63.62,63.6,63.62,4800.0,55.5208,55.5295,55.5121,55.5295,4800.0
2014-08-21 14:30:00,63.63,63.67,63.63,63.65,4800.0,55.5383,55.5732,55.5383,55.5557,4800.0
2014-08-21 14:35:00,63.64,63.66,63.61,63.66,3900.0,55.547,55.5644,55.5208,55.5644,3900.0
2014-08-21 14:40:00,63.67,63.67,63.58,63.58,8100.0,55.5732,55.5732,55.4946,55.4946,8100.0
2014-08-21 14:45:00,63.58,63.58,63.5,63.51,6600.0,55.4946,55.4946,55.4248,55.4335,6600.0
2014-08-21 14:50:00,63.51,63.53,63.5,63.51,7000.0,55.4335,55.451,55.4248,55.4335,7000.0
2014-08-21 14:55:00,63.5,63.53,63.48,63.5,4600.0,55.4248,55.451,55.4073,55.4248,4600.0
2014-08-21 15:00:00,63.5,63.5,63.45,63.48,7100.0,55.4248,55.4248,55.3811,55.4073,7100.0
2014-08-21 15:05:00,63.48,63.49,63.44,63.47,16900.0,55.4073,55.4161,55.3724,55.3986,16900.0
2014-08-21 15:10:00,63.48,63.63,63.48,63.63,7400.0,55.4073,55.5383,55.4073,55.5383,7400.0
2014-08-21 15:15:00,63.62,63.64,63.55,63.56,14500.0,55.5295,55.547,55.4684,55.4772,14500.0
2014-08-21 15:20:00,63.56,63.58,63.55,63.58,6800.0,55.4772,55.4946,55.4684,55.4946,6800.0
2014-08-21 15:25:00,63.58,63.59,63.52,63.57,8000.0,55.4946,55.5033,55.4422,55.4859,8000.0
2014-08-21 15:30:00,63.57,63.67,63.57,63.65,40700.0,55.4859,55.5732,55.4859,55.5557,40700.0
2014-08-21 15:35:00,63.66,63.78,63.64,63.75,49800.0,55.5644,55.6692,55.547,55.643,49800.0
2014-08-21 15:40:00,63.75,63.82,63.73,63.75,21900.0,55.643,55.7041,55.6255,55.643,21900.0
2014-08-21 15:45:00,63.73,63.79,63.72,63.76,26400.0,55.6255,55.6779,55.6168,55.6517,26400.0
2014-08-21 15:50:00,63.75,63.79,63.73,63.77,55400.0,55.643,55.6779,55.6255,55.6605,55400.0
2014-08-21 15:55:00,63.77,63.79,63.7,63.76,135400.0,55.6605,55.6779,55.5994,55.6517,135400.0
2014-08-22 09:30:00,63.51,63.59,63.2,63.27,36600.0,55.4335,55.5033,55.1629,55.224,36600.0
2014-08-22 09:35:00,63.27,63.41,63.11,63.29,22400.0,55.224,55.3462,55.0844,55.2415,22400.0
2014-08-22 09:40:00,63.29,63.44,63.25,63.42,9400.0,55.2415,55.3724,55.2066,55.355,9400.0
2014-08-22 09:45:00,63.41,63.48,63.34,63.45,9700.0,55.3462,55.4073,55.2851,55.3811,9700.0
2014-08-22 09:50:00,63.45,63.64,63.43,63.64,12800.0,55.3811,55.547,55.3637,55.547,12800.0
2014-08-22 09:55:00,63.63,63.72,63.53,63.68,15100.0,55.5383,55.6168,55.451,55.5819,15100.0
2014-08-22 10:00:00,63.73,63.76,63.55,63.6,17600.0,55.6255,55.6517,55.4684,55.5121,17600.0
2014-08-22 10:05:00,63.59,63.89,63.59,63.87,7600.0,55.5033,55.7652,55.5033,55.7477,7600.0
2014-08-22 10:10:00,63.85,63.93,63.85,63.87,12700.0,55.7303,55.8001,55.7303,55.7477,12700.0
2014-08-22 10:15:00,63.89,63.92,63.69,63.69,8000.0,55.7652,55.7914,55.5906,55.5906,8000.0
2014-08-22 10:20:00,63.73,63.76,63.65,63.68,15900.0,55.6255,55.6517,55.5557,55.5819,15900.0
2014-08-22 10:25:00,63.67,63.71,63.58,63.58,7000.0,55.5732,55.6081,55.4946,55.4946,7000.0
2014-08-22 10:30:00,63.61,63.78,63.6,63.75,6500.0,55.5208,55.6692,55.5121,55.643,6500.0
2014-08-22 10:35:00,63.71,63.78,63.64,63.67,5400.0,55.6081,55.6692,55.547,55.5732,5400.0
2014-08-22 10:40:00,63.67,63.76,63.64,63.72,7400.0,55.5732,55.6517,55.547,55.6168,7400.0
2014-08-22 10:45:00,63.73,63.76,63.65,63.73,5500.0,55.6255,55.6517,55.5557,55.6255,5500.0
2014-08-22 10:50:00,63.7,63.82,63.62,63.65,15700.0,55.5994,55.7041,55.5295,55.5557,15700.0
2014-08-22 10:55:00,63.62,63.68,63.52,63.57,7200.0,55.5295,55.5819,55.4422,55.4859,7200.0
2014-08-22 11:00:00,63.54,63.62,63.46,63.62,7000.0,55.4597,55.5295,55.3899,55.5295,7000.0
2014-08-22 11:05:00,63.63,63.72,63.52,63.66,11500.0,55.5383,55.6168,55.4422,55.5644,11500.0
2014-08-22 11:10:00,63.7,63.7,63.59,63.64,7600.0,55.5994,55.5994,55.5033,55.547,7600.0
2014-08-22 11:15:00,63.67,63.75,63.63,63.69,9800.0,55.5732,55.643,55.5383,55.5906,9800.0
2014-08-22 11:20:00,63.7,63.71,63.62,63.63,7600.0,55.5994,55.6081,55.5295,55.5383,7600.0
2014-08-22 11:25:00,63.69,63.73,63.68,63.69,6000.0,55.5906,55.6255,55.5819,55.5906,6000.0
2014-08-22 11:30:00,63.73,63.82,63.72,63.75,6400.0,55.6255,55.7041,55.6168,55.643,6400.0
2014-08-22 11:35:00,63.74,63.81,63.7,63.79,10300.0,55.6343,55.6954,55.5994,55.6779,10300.0
2014-08-22 11:40:00,63.78,63.87,63.76,63.8,4700.0,55.6692,55.7477,55.6517,55.6866,4700.0
2014-08-22 11:45:00,63.8,63.88,63.8,63.85,8900.0,55.6866,55.7565,55.6866,55.7303,8900.0
2014-08-22 11:50:00,63.88,63.9,63.76,63.78,12200.0,55.7565,55.7739,55.6517,55.6692,12200.0
2014-08-22 11:55:00,63.78,63.83,63.76,63.76,10000.0,55.6692,55.7128,55.6517,55.6517,10000.0
2014-08-22 12:00:00,63.79,63.9,63.79,63.86,5800.0,55.6779,55.7739,55.6779,55.739,5800.0
2014-08-22 12:05:00,63.87,63.89,63.8,63.86,4600.0,55.7477,55.7652,55.6866,55.739,4600.0
2014-08-22 12:10:00,63.86,63.87,63.81,63.82,3400.0,55.739,55.7477,55.6954,55.7041,3400.0
2014-08-22 12:15:00,63.85,63.85,63.75,63.77,11200.0,55.7303,55.7303,55.643,55.6605,11200.0
2014-08-22 12:20:00,63.77,63.81,63.72,63.77,12600.0,55.6605,55.6954,55.6168,55.6605,12600.0
2014-08-22 12:25:00,63.79,63.86,63.77,63.84,7200.0,55.6779,55.739,55.6605,55.7216,7200.0
2014-08-22 12:30:00,63.84,63.86,63.72,63.75,17000.0,55.7216,55.739,55.6168,55.643,17000.0
2014-08-22 12:35:00,63.75,63.79,63.71,63.72,5200.0,55.643,55.6779,55.6081,55.6168,5200.0
2014-08-22 12:40:00,63.74,63.81,63.72,63.81,6200.0,55.6343,55.6954,55.6168,55.6954,6200.0
2014-08-22 12:45:00,63.83,63.85,63.75,63.75,5300.0,55.7128,55.7303,55.643,55.643,5300.0
2014-08-22 12:50:00,63.75,63.83,63.73,63.78,4000.0,55.643,55.7128,55.6255,55.6692,4000.0
2014-08-22 12:55:00,63.8,63.86,63.8,63.84,2900.0,55.6866,55.739,55.6866,55.7216,2900.0
2014-08-22 13:00:00,63.83,63.89,63.83,63.83,5200.0,55.7128,55.7652,55.7128,55.7128,5200.0
2014-08-22 13:05:00,63.84,63.9,63.84,63.87,10600.0,55.7216,55.7739,55.7216,55.7477,10600.0
2014-08-22 13:10:00,63.86,63.86,63.8,63.83,4700.0,55.739,55.739,55.6866,55.7128,4700.0
2014-08-22 13:15:00,63.82,63.9,63.82,63.87,4900.0,55.7041,55.7739,55.7041,55.7477,4900.0
2014-08-22 13:20:00,63.89,63.9,63.85,63.87,5000.0,55.7652,55.7739,55.7303,55.7477,5000.0
2014-08-22 13:25:00,63.85,63.94,63.85,63.94,2300.0,55.7303,55.8088,55.7303,55.8088,2300.0
2014-08-22 13:30:00,63.95,63.95,63.88,63.89,6500.0,55.8176,55.8176,55.7565,55.7652,6500.0
2014-08-22 13:35:00,63.88,63.9,63.84,63.85,4600.0,55.7565,55.7739,55.7216,55.7303,4600.0
2014-08-22 13:40:00,63.85,63.86,63.83,63.83,3200.0,55.7303,55.739,55.7128,55.7128,3200.0
2014-08-22 13:45:00,63.82,63.83,63.79,63.8,5200.0,55.7041,55.7128,55.6779,55.6866,5200.0
2014-08-22 13:50:00,63.82,63.82,63.76,63.77,6400.0,55.7041,55.7041,55.6517,55.6605,6400.0
2014-08-22 13:55:00,63.78,63.78,63.73,63.74,7400.0,55.6692,55.6692,55.6255,55.6343,7400.0
2014-08-22 14:00:00,63.76,63.77,63.7,63.71,15800.0,55.6517,55.6605,55.5994,55.6081,15800.0
2014-08-22 14:05:00,63.73,63.74,63.66,63.68,9800.0,55.6255,55.6343,55.5644,55.5819,9800.0
2014-08-22 14:10:00,63.68,63.71,63.66,63.69,11300.0,55.5819,55.6081,55.5644,55.5906,11300.0
2014-08-22 14:15:00,63.7,63.7,63.64,63.65,10700.0,55.5994,55.5994,55.547,55.5557,10700.0
2014-08-22 14:20:00,63.67,63.68,63.62,63.62,6000.0,55.5732,55.5819,55.5295,55.5295,6000.0
2014-08-22 14:25:00,63.63,63.72,63.63,63.69,6600.0,55.5383,55.6168,55.5383,55.5906,6600.0
2014-08-22 14:30:00,63.68,63.71,63.64,63.69,9800.0,55.5819,55.6081,55.547,55.5906,9800.0
2014-08-22 14:35:00,63.68,63.69,63.65,63.67,6400.0,55.5819,55.5906,55.5557,55.5732,6400.0
2014-08-22 14:40:00,63.67,63.68,63.65,63.66,6600.0,55.5732,55.5819,55.5557,55.5644,6600.0
2014-08-22 14:45:00,63.65,63.65,63.57,63.59,11600.0,55.5557,55.5557,55.4859,55.5033,11600.0
2014-08-22 14:50:00,63.59,63.66,63.59,63.63,4400.0,55.5033,55.5644,55.5033,55.5383,4400.0
2014-08-22 14:55:00,63.63,63.64,63.55,63.55,18900.0,55.5383,55.547,55.4684,55.4684,18900.0
2014-08-22 15:00:00,63.56,63.57,63.54,63.55,18300.0,55.4772,55.4859,55.4597,55.4684,18300.0
2014-08-22 15:05:00,63.56,63.6,63.53,63.55,47200.0,55.4772,55.5121,55.451,55.4684,47200.0
2014-08-22 15:10:00,63.55,63.58,63.48,63.5,40200.0,55.4684,55.4946,55.4073,55.4248,40200.0
2014-08-22 15:15:00,63.5,63.67,63.5,63.64,16800.0,55.4248,55.5732,55.4248,55.547,16800.0
2014-08-22 15:20:00,63.63,63.65,63.6,63.6,11400.0,55.5383,55.5557,55.5121,55.5121,11400.0
2014-08-22 15:25:00,63.6,63.62,63.58,63.59,12900.0,55.5121,55.5295,55.4946,55.5033,12900.0
2014-08-22 15:30:00,63.59,63.59,63.49,63.49,40400.0,55.5033,55.5033,55.4161,55.4161,40400.0
2014-08-22 15:35:00,63.49,63.54,63.48,63.54,16600.0,55.4161,55.4597,55.4073,55.4597,16600.0
2014-08-22 15:40:00,63.54,63.59,63.54,63.55,15200.0,55.4597,55.5033,55.4597,55.4684,15200.0
2014-08-22 15:45:00,63.56,63.65,63.55,63.62,29800.0,55.4772,55.5557,55.4684,55.5295,29800.0
2014-08-22 15:50:00,63.63,63.66,63.59,63.65,33000.0,55.5383,55.5644,55.5033,55.5557,33000.0
2014-08-22 15:55:00,63.64,63.67,63.57,63.58,43000.0,55.547,55.5732,55.4859,55.4946,43000.0
2014-08-25 09:30:00,64.0,64.0,63.88,63.9,16100.0,55.8612,55.8612,55.7565,55.7739,16100.0
2014-08-25 09:35:00,63.87,63.88,63.74,63.88,4000.0,55.7477,55.7565,55.6343,55.7565,4000.0
2014-08-25 09:40:00,63.85,63.92,63.85,63.92,3400.0,55.7303,55.7914,55.7303,55.7914,3400.0
2014-08-25 09:45:00,63.91,63.93,63.85,63.9,1900.0,55.7827,55.8001,55.7303,55.7739,1900.0
2014-08-25 09:50:00,63.87,63.9,63.82,63.85,7800.0,55.7477,55.7739,55.7041,55.7303,7800.0
2014-08-25 09:55:00,63.86,63.87,63.67,63.68,6600.0,55.739,55.7477,55.5732,55.5819,6600.0
2014-08-25 10:00:00,63.68,63.78,63.66,63.67,8900.0,55.5819,55.6692,55.5644,55.5732,8900.0
2014-08-25 10:05:00,63.65,63.7,63.65,63.67,2500.0,55.5557,55.5994,55.5557,55.5732,2500.0
2014-08-25 10:10:00,63.72,63.72,63.59,63.59,3700.0,55.6168,55.6168,55.5033,55.5033,3700.0
2014-08-25 10:15:00,63.59,63.62,63.56,63.6,3900.0,55.5033,55.5295,55.4772,55.5121,3900.0
2014-08-25 10:20:00,63.61,63.64,63.56,63.57,19100.0,55.5208,55.547,55.4772,55.4859,19100.0
2014-08-25 10:25:00,63.58,63.58,63.5,63.53,7400.0,55.4946,55.4946,55.4248,55.451,7400.0
2014-08-25 10:30:00,63.54,63.54,63.42,63.45,8100.0,55.4597,55.4597,55.355,55.3811,8100.0
2014-08-25 10:35:00,63.48,63.59,63.48,63.59,3800.0,55.4073,55.5033,55.4073,55.5033,3800.0
2014-08-25 10:40:00,63.56,63.6,63.54,63.55,9600.0,55.4772,55.5121,55.4597,55.4684,9600.0
2014-08-25 10:45:00,63.55,63.63,63.55,63.58,4700.0,55.4684,55.5383,55.4684,55.4946,4700.0
2014-08-25 10:50:00,63.6,63.63,63.56,63.6,3000.0,55.5121,55.5383,55.4772,55.5121,3000.0
2014-08-25 10:55:00,63.61,63.64,63.58,63.58,6200.0,55.5208,55.547,55.4946,55.4946,6200.0
2014-08-25 11:00:00,63.58,63.63,63.57,63.6,2100.0,55.4946,55.5383,55.4859,55.5121,2100.0
2014-08-25 11:05:00,63.59,63.6,63.54,63.54,2700.0,55.5033,55.5121,55.4597,55.4597,2700.0
2014-08-25 11:10:00,63.55,63.6,63.55,63.57,3700.0,55.4684,55.5121,55.4684,55.4859,3700.0
2014-08-25 11:15:00,63.57,63.62,63.56,63.62,4600.0,55.4859,55.5295,55.4772,55.5295,4600.0
2014-08-25 11:20:00,63.63,63.68,63.61,63.62,8600.0,55.5383,55.5819,55.5208,55.5295,8600.0
2014-08-25 11:25:00,63.63,63.72,63.63,63.67,5600.0,55.5383,55.6168,55.5383,55.5732,5600.0
2014-08-25 11:30:00,63.69,63.7,63.6,63.6,11000.0,55.5906,55.5994,55.5121,55.5121,11000.0
2014-08-25 11:35:00,63.61,63.65,63.59,63.62,3800.0,55.5208,55.5557,55.5033,55.5295,3800.0
2014-08-25 11:40:00,63.63,63.64,63.59,63.64,5300.0,55.5383,55.547,55.5033,55.547,5300.0
2014-08-25 11:45:00,63.64,63.64,63.58,63.58,8000.0,55.547,55.547,55.4946,55.4946,8000.0
2014-08-25 11:50:00,63.58,63.6,63.56,63.58,3400.0,55.4946,55.5121,55.4772,55.4946,3400.0
2014-08-25 11:55:00,63.57,63.58,63.55,63.55,3000.0,55.4859,55.4946,55.4684,55.4684,3000.0
2014-08-25 12:00:00,63.55,63.56,63.52,63.56,4100.0,55.4684,55.4772,55.4422,55.4772,4100.0
2014-08-25 12:05:00,63.56,63.56,63.51,63.54,8600.0,55.4772,55.4772,55.4335,55.4597,8600.0
2014-08-25 12:10:00,63.54,63.55,63.49,63.49,4200.0,55.4597,55.4684,55.4161,55.4161,4200.0
2014-08-25 12:15:00,63.5,63.5,63.49,63.5,6000.0,55.4248,55.4248,55.4161,55.4248,6000.0
2014-08-25 12:20:00,63.5,63.51,63.49,63.5,5900.0,55.4248,55.4335,55.4161,55.4248,5900.0
2014-08-25 12:25:00,63.48,63.49,63.41,63.44,9700.0,55.4073,55.4161,55.3462,55.3724,9700.0
2014-08-25 12:30:00,63.45,63.51,63.44,63.48,4500.0,55.3811,55.4335,55.3724,55.4073,4500.0
2014-08-25 12:35:00,63.51,63.52,63.48,63.52,2300.0,55.4335,55.4422,55.4073,55.4422,2300.0
2014-08-25 12:40:00,63.54,63.54,63.49,63.5,4700.0,55.4597,55.4597,55.4161,55.4248,4700.0
2014-08-25 12:45:00,63.51,63.51,63.49,63.49,2100.0,55.4335,55.4335,55.4161,55.4161,2100.0
2014-08-25 12:50:00,63.49,63.5,63.47,63.48,3700.0,55.4161,55.4248,55.3986,55.4073,3700.0
2014-08-25 12:55:00,63.49,63.51,63.47,63.5,7000.0,55.4161,55.4335,55.3986,55.4248,7000.0
2014-08-25 13:00:00,63.5,63.5,63.43,63.44,5700.0,55.4248,55.4248,55.3637,55.3724,5700.0
2014-08-25 13:05:00,63.43,63.45,63.4,63.42,3400.0,55.3637,55.3811,55.3375,55.355,3400.0
2014-08-25 13:10:00,63.43,63.49,63.43,63.49,2700.0,55.3637,55.4161,55.3637,55.4161,2700.0
2014-08-25 13:15:00,63.5,63.54,63.5,63.5,7500.0,55.4248,55.4597,55.4248,55.4248,7500.0
2014-08-25 13:20:00,63.49,63.53,63.48,63.53,3300.0,55.4161,55.451,55.4073,55.451,3300.0
2014-08-25 13:25:00,63.5,63.57,63.5,63.53,13100.0,55.4248,55.4859,55.4248,55.451,13100.0
2014-08-25 13:30:00,63.53,63.62,63.52,63.61,5800.0,55.451,55.5295,55.4422,55.5208,5800.0
2014-08-25 13:35:00,63.61,63.61,63.55,63.55,3900.0,55.5208,55.5208,55.4684,55.4684,3900.0
2014-08-25 13:40:00,63.57,63.68,63.57,63.67,14800.0,55.4859,55.5819,55.4859,55.5732,14800.0
2014-08-25 13:45:00,63.67,63.7,63.66,63.66,6200.0,55.5732,55.5994,55.5644,55.5644,6200.0
2014-08-25 13:50:00,63.66,63.72,63.66,63.7,7600.0,55.5644,55.6168,55.5644,55.5994,7600.0
2014-08-25 13:55:00,63.69,63.79,63.69,63.76,25700.0,55.5906,55.6779,55.5906,55.6517,25700.0
2014-08-25 14:00:00,63.76,63.76,63.72,63.76,29800.0,55.6517,55.6517,55.6168,55.6517,29800.0
2014-08-25 14:05:00,63.76,63.81,63.76,63.8,8300.0,55.6517,55.6954,55.6517,55.6866,8300.0
2014-08-25 14:10:00,63.8,63.84,63.8,63.83,19900.0,55.6866,55.7216,55.6866,55.7128,19900.0
2014-08-25 14:15:00,63.83,63.86,63.83,63.84,13600.0,55.7128,55.739,55.7128,55.7216,13600.0
2014-08-25 14:20:00,63.84,63.88,63.84,63.84,14100.0,55.7216,55.7565,55.7216,55.7216,14100.0
2014-08-25 14:25:00,63.83,63.83,63.75,63.79,6300.0,55.7128,55.7128,55.643,55.6779,6300.0
2014-08-25 14:30:00,63.77,63.77,63.69,63.7,7300.0,55.6605,55.6605,55.5906,55.5994,7300.0
2014-08-25 14:35:00,63.72,63.73,63.65,63.65,7400.0,55.6168,55.6255,55.5557,55.5557,7400.0
2014-08-25 14:40:00,63.64,63.65,63.63,63.64,4900.0,55.547,55.5557,55.5383,55.547,4900.0
2014-08-25 14:45:00,63.63,63.64,63.62,63.64,6100.0,55.5383,55.547,55.5295,55.547,6100.0
2014-08-25 14:50:00,63.65,63.7,63.65,63.7,2200.0,55.5557,55.5994,55.5557,55.5994,2200.0
2014-08-25 14:55:00,63.69,63.7,63.64,63.65,5600.0,55.5906,55.5994,55.547,55.5557,5600.0
2014-08-25 15:00:00,63.64,63.64,63.6,63.61,8100.0,55.547,55.547,55.5121,55.5208,8100.0
2014-08-25 15:05:00,63.6,63.68,63.6,63.68,5900.0,55.5121,55.5819,55.5121,55.5819,5900.0
2014-08-25 15:10:00,63.68,63.68,63.65,63.65,3600.0,55.5819,55.5819,55.5557,55.5557,3600.0
2014-08-25 15:15:00,63.66,63.69,63.6,63.69,15100.0,55.5644,55.5906,55.5121,55.5906,15100.0
2014-08-25 15:20:00,63.68,63.72,63.66,63.72,4300.0,55.5819,55.6168,55.5644,55.6168,4300.0
2014-08-25 15:25:00,63.73,63.75,63.71,63.73,5700.0,55.6255,55.643,55.6081,55.6255,5700.0
2014-08-25 15:30:00,63.74,63.76,63.73,63.76,3800.0,55.6343,55.6517,55.6255,55.6517,3800.0
2014-08-25 15:35:00,63.76,63.76,63.74,63.75,3000.0,55.6517,55.6517,55.6343,55.643,3000.0
2014-08-25 15:40:00,63.76,63.77,63.72,63.73,11000.0,55.6517,55.6605,55.6168,55.6255,11000.0
2014-08-25 15:45:00,63.71,63.72,63.68,63.69,23500.0,55.6081,55.6168,55.5819,55.5906,23500.0
2014-08-25 15:50:00,63.68,63.69,63.66,63.69,11600.0,55.5819,55.5906,55.5644,55.5906,11600.0
2014-08-25 15:55:00,63.68,63.68,63.65,63.66,14800.0,55.5819,55.5819,55.5557,55.5644,14800.0
2014-08-26 09:30:00,63.89,63.94,63.74,63.74,24800.0,55.7652,55.8088,55.6343,55.6343,24800.0
2014-08-26 09:35:00,63.74,63.83,63.66,63.8,3300.0,55.6343,55.7128,55.5644,55.6866,3300.0
2014-08-26 09:40:00,63.81,63.81,63.59,63.64,6400.0,55.6954,55.6954,55.5033,55.547,6400.0
2014-08-26 09:45:00,63.64,63.75,63.61,63.73,9400.0,55.547,55.643,55.5208,55.6255,9400.0
2014-08-26 09:50:00,63.77,63.8,63.68,63.7,21500.0,55.6605,55.6866,55.5819,55.5994,21500.0
2014-08-26 09:55:00,63.71,63.75,63.63,63.65,4600.0,55.6081,55.643,55.5383,55.5557,4600.0
2014-08-26 10:00:00,63.66,63.69,63.53,63.59,6200.0,55.5644,55.5906,55.451,55.5033,6200.0
2014-08-26 10:05:00,63.59,63.61,63.53,63.56,3100.0,55.5033,55.5208,55.451,55.4772,3100.0
2014-08-26 10:10:00,63.58,63.58,63.51,63.51,4500.0,55.4946,55.4946,55.4335,55.4335,4500.0
2014-08-26 10:15:00,63.53,63.67,63.53,63.66,10400.0,55.451,55.5732,55.451,55.5644,10400.0
2014-08-26 10:20:00,63.66,63.76,63.65,63.76,6800.0,55.5644,55.6517,55.5557,55.6517,6800.0
2014-08-26 10:25:00,63.76,63.76,63.67,63.67,3000.0,55.6517,55.6517,55.5732,55.5732,3000.0
2014-08-26 10:30:00,63.69,63.81,63.69,63.81,9600.0,55.5906,55.6954,55.5906,55.6954,9600.0
2014-08-26 10:35:00,63.8,63.84,63.79,63.82,9100.0,55.6866,55.7216,55.6779,55.7041,9100.0
2014-08-26 10:40:00,63.83,63.87,63.79,63.81,9800.0,55.7128,55.7477,55.6779,55.6954,9800.0
2014-08-26 10:45:00,63.82,63.9,63.82,63.86,3600.0,55.7041,55.7739,55.7041,55.739,3600.0
2014-08-26 10:50:00,63.87,63.88,63.86,63.88,3400.0,55.7477,55.7565,55.739,55.7565,3400.0
2014-08-26 10:55:00,63.87,63.88,63.8,63.8,5700.0,55.7477,55.7565,55.6866,55.6866,5700.0
2014-08-26 11:00:00,63.81,63.82,63.79,63.79,2200.0,55.6954,55.7041,55.6779,55.6779,2200.0
2014-08-26 11:05:00,63.76,63.77,63.72,63.72,7000.0,55.6517,55.6605,55.6168,55.6168,7000.0
2014-08-26 11:10:00,63.72,63.74,63.7,63.7,6500.0,55.6168,55.6343,55.5994,55.5994,6500.0
2014-08-26 11:15:00,63.71,63.74,63.69,63.74,10500.0,55.6081,55.6343,55.5906,55.6343,10500.0
2014-08-26 11:20:00,63.75,63.77,63.74,63.76,4600.0,55.643,55.6605,55.6343,55.6517,4600.0
2014-08-26 11:25:00,63.78,63.81,63.76,63.81,4000.0,55.6692,55.6954,55.6517,55.6954,4000.0
2014-08-26 11:30:00,63.8,63.82,63.8,63.82,2200.0,55.6866,55.7041,55.6866,55.7041,2200.0
2014-08-26 11:35:00,63.81,63.82,63.71,63.71,7300.0,55.6954,55.7041,55.6081,55.6081,7300.0
2014-08-26 11:40:00,63.71,63.71,63.69,63.7,4500.0,55.6081,55.6081,55.5906,55.5994,4500.0
2014-08-26 11:45:00,63.69,63.82,63.68,63.82,5800.0,55.5906,55.7041,55.5819,55.7041,5800.0
2014-08-26 11:50:00,63.81,63.87,63.81,63.86,1600.0,55.6954,55.7477,55.6954,55.739,1600.0
2014-08-26 11:55:00,63.89,63.9,63.86,63.89,6400.0,55.7652,55.7739,55.739,55.7652,6400.0
2014-08-26 12:00:00,63.89,63.9,63.73,63.82,11800.0,55.7652,55.7739,55.6255,55.7041,11800.0
2014-08-26 12:05:00,63.83,63.89,63.83,63.84,4200.0,55.7128,55.7652,55.7128,55.7216,4200.0
2014-08-26 12:10:00,63.86,63.86,63.84,63.85,2100.0,55.739,55.739,55.7216,55.7303,2100.0
2014-08-26 12:15:00,63.86,63.89,63.86,63.88,1400.0,55.739,55.7652,55.739,55.7565,1400.0
2014-08-26 12:20:00,63.88,63.89,63.87,63.88,2700.0,55.7565,55.7652,55.7477,55.7565,2700.0
2014-08-26 12:25:00,63.88,63.88,63.78,63.78,3500.0,55.7565,55.7565,55.6692,55.6692,3500.0
2014-08-26 12:30:00,63.79,63.88,63.79,63.86,1900.0,55.6779,55.7565,55.6779,55.739,1900.0
2014-08-26 12:35:00,63.87,63.87,63.85,63.87,3300.0,55.7477,55.7477,55.7303,55.7477,3300.0
2014-08-26 12:40:00,63.88,63.88,63.86,63.87,3100.0,55.7565,55.7565,55.739,55.7477,3100.0
2014-08-26 12:45:00,63.87,63.89,63.76,63.86,14400.0,55.7477,55.7652,55.6517,55.739,14400.0
2014-08-26 12:50:00,63.87,63.9,63.87,63.9,2000.0,55.7477,55.7739,55.7477,55.7739,2000.0
2014-08-26 12:55:00,63.88,63.89,63.8,63.8,4100.0,55.7565,55.7652,55.6866,55.6866,4100.0
2014-08-26 13:00:00,63.81,63.82,63.7,63.79,13100.0,55.6954,55.7041,55.5994,55.6779,13100.0
2014-08-26 13:05:00,63.8,63.8,63.79,63.79,3200.0,55.6866,55.6866,55.6779,55.6779,3200.0
2014-08-26 13:10:00,63.79,63.8,63.75,63.75,3800.0,55.6779,55.6866,55.643,55.643,3800.0
2014-08-26 13:15:00,63.75,63.76,63.75,63.76,3400.0,55.643,55.6517,55.643,55.6517,3400.0
2014-08-26 13:20:00,63.76,63.77,63.74,63.75,5900.0,55.6517,55.6605,55.6343,55.643,5900.0
2014-08-26 13:25:00,63.76,63.79,63.75,63.75,3300.0,55.6517,55.6779,55.643,55.643,3300.0
2014-08-26 13:30:00,63.76,63.79,63.75,63.78,3500.0,55.6517,55.6779,55.643,55.6692,3500.0
2014-08-26 13:35:00,63.79,63.8,63.79,63.8,1400.0,55.6779,55.6866,55.6779,55.6866,1400.0
2014-08-26 13:40:00,63.8,63.81,63.78,63.81,3900.0,55.6866,55.6954,55.6692,55.6954,3900.0
2014-08-26 13:45:00,63.8,63.81,63.78,63.79,3000.0,55.6866,55.6954,55.6692,55.6779,3000.0
2014-08-26 13:50:00,63.81,63.86,63.81,63.85,2000.0,55.6954,55.739,55.6954,55.7303,2000.0
2014-08-26 13:55:00,63.86,63.89,63.86,63.89,4300.0,55.739,55.7652,55.739,55.7652,4300.0
2014-08-26 14:00:00,63.89,63.89,63.86,63.87,3500.0,55.7652,55.7652,55.739,55.7477,3500.0
2014-08-26 14:05:00,63.85,63.86,63.82,63.83,7900.0,55.7303,55.739,55.7041,55.7128,7900.0
2014-08-26 14:10:00,63.83,63.95,63.83,63.95,9100.0,55.7128,55.8176,55.7128,55.8176,9100.0
2014-08-26 14:15:00,63.96,63.99,63.93,63.99,4300.0,55.8263,55.8525,55.8001,55.8525,4300.0
2014-08-26 14:20:00,63.99,64.03,63.99,64.03,13400.0,55.8525,55.8874,55.8525,55.8874,13400.0
2014-08-26 14:25:00,64.03,64.08,64.03,64.06,12900.0,55.8874,55.931,55.8874,55.9136,12900.0
2014-08-26 14:30:00,64.06,64.06,64.03,64.03,20900.0,55.9136,55.9136,55.8874,55.8874,20900.0
2014-08-26 14:35:00,64.04,64.04,64.03,64.03,1900.0,55.8961,55.8961,55.8874,55.8874,1900.0
2014-08-26 14:40:00,64.04,64.04,63.98,63.98,9600.0,55.8961,55.8961,55.8437,55.8437,9600.0
2014-08-26 14:45:00,63.98,63.99,63.94,63.95,10500.0,55.8437,55.8525,55.8088,55.8176,10500.0
2014-08-26 14:50:00,63.95,63.95,63.95,63.95,1300.0,55.8176,55.8176,55.8176,55.8176,1300.0
2014-08-26 14:55:00,63.94,63.94,63.93,63.93,6500.0,55.8088,55.8088,55.8001,55.8001,6500.0
2014-08-26 15:00:00,63.94,63.94,63.87,63.87,13700.0,55.8088,55.8088,55.7477,55.7477,13700.0
2014-08-26 15:05:00,63.87,63.9,63.87,63.9,9400.0,55.7477,55.7739,55.7477,55.7739,9400.0
2014-08-26 15:10:00,63.9,63.91,63.89,63.91,12300.0,55.7739,55.7827,55.7652,55.7827,12300.0
2014-08-26 15:15:00,63.91,63.92,63.91,63.92,18700.0,55.7827,55.7914,55.7827,55.7914,18700.0
2014-08-26 15:20:00,63.92,64.0,63.91,64.0,15100.0,55.7914,55.8612,55.7827,55.8612,15100.0
2014-08-26 15:25:00,63.99,64.0,63.93,63.95,19100.0,55.8525,55.8612,55.8001,55.8176,19100.0
2014-08-26 15:30:00,63.95,63.99,63.95,63.98,12400.0,55.8176,55.8525,55.8176,55.8437,12400.0
2014-08-26 15:35:00,63.99,64.03,63.99,64.02,13700.0,55.8525,55.8874,55.8525,55.8787,13700.0
2014-08-26 15:40:00,64.03,64.03,64.01,64.03,13300.0,55.8874,55.8874,55.8699,55.8874,13300.0
2014-08-26 15:45:00,64.02,64.03,63.98,63.99,28300.0,55.8787,55.8874,55.8437,55.8525,28300.0
2014-08-26 15:50:00,63.99,63.99,63.95,63.99,25300.0,55.8525,55.8525,55.8176,55.8525,25300.0
2014-08-26 15:55:00,63.99,64.01,63.95,64.01,67100.0,55.8525,55.8699,55.8176,55.8699,67100.0
2014-08-27 09:30:00,64.0,64.11,63.89,63.9,24600.0,55.8612,55.9572,55.7652,55.7739,24600.0
2014-08-27 09:35:00,63.9,64.0,63.82,63.93,6500.0,55.7739,55.8612,55.7041,55.8001,6500.0
2014-08-27 09:40:00,63.93,64.02,63.91,64.02,5700.0,55.8001,55.8787,55.7827,55.8787,5700.0
2014-08-27 09:45:00,64.01,64.01,63.96,63.99,5300.0,55.8699,55.8699,55.8263,55.8525,5300.0
2014-08-27 09:50:00,63.98,64.05,63.95,64.05,7500.0,55.8437,55.9048,55.8176,55.9048,7500.0
2014-08-27 09:55:00,64.05,64.09,63.97,64.01,4900.0,55.9048,55.9398,55.835,55.8699,4900.0
2014-08-27 10:00:00,63.97,64.0,63.9,64.0,4400.0,55.835,55.8612,55.7739,55.8612,4400.0
2014-08-27 10:05:00,63.99,64.15,63.98,64.05,38900.0,55.8525,55.9921,55.8437,55.9048,38900.0
2014-08-27 10:10:00,64.05,64.09,64.03,64.09,11600.0,55.9048,55.9398,55.8874,55.9398,11600.0
2014-08-27 10:15:00,64.09,64.18,64.09,64.17,10200.0,55.9398,56.0183,55.9398,56.0096,10200.0
2014-08-27 10:20:00,64.16,64.28,64.14,64.27,6900.0,56.0009,56.1056,55.9834,56.0969,6900.0
2014-08-27 10:25:00,64.26,64.26,64.07,64.1,19100.0,56.0881,56.0881,55.9223,55.9485,19100.0
2014-08-27 10:30:00,64.07,64.13,64.05,64.07,8000.0,55.9223,55.9747,55.9048,55.9223,8000.0
2014-08-27 10:35:00,64.06,64.06,63.94,63.95,4300.0,55.9136,55.9136,55.8088,55.8176,4300.0
2014-08-27 10:40:00,63.93,64.0,63.93,64.0,3000.0,55.8001,55.8612,55.8001,55.8612,3000.0
2014-08-27 10:45:00,63.99,64.0,63.99,64.0,3800.0,55.8525,55.8612,55.8525,55.8612,3800.0
2014-08-27 10:50:00,63.99,63.99,63.97,63.98,2000.0,55.8525,55.8525,55.835,55.8437,2000.0
2014-08-27 10:55:00,63.98,64.0,63.95,63.95,3600.0,55.8437,55.8612,55.8176,55.8176,3600.0
2014-08-27 11:00:00,63.96,63.99,63.95,63.96,3900.0,55.8263,55.8525,55.8176,55.8263,3900.0
2014-08-27 11:05:00,63.94,63.94,63.85,63.87,5700.0,55.8088,55.8088,55.7303,55.7477,5700.0
2014-08-27 11:10:00,63.86,63.95,63.86,63.95,2100.0,55.739,55.8176,55.739,55.8176,2100.0
2014-08-27 11:15:00,63.95,64.02,63.95,64.02,3700.0,55.8176,55.8787,55.8176,55.8787,3700.0
2014-08-27 11:20:00,64.02,64.04,64.01,64.04,6800.0,55.8787,55.8961,55.8699,55.8961,6800.0
2014-08-27 11:25:00,64.03,64.03,63.95,63.95,4600.0,55.8874,55.8874,55.8176,55.8176,4600.0
2014-08-27 11:30:00,63.96,63.96,63.93,63.95,1400.0,55.8263,55.8263,55.8001,55.8176,1400.0
2014-08-27 11:35:00,63.97,63.97,63.94,63.94,2400.0,55.835,55.835,55.8088,55.8088,2400.0
2014-08-27 11:40:00,63.95,63.96,63.95,63.96,1000.0,55.8176,55.8263,55.8176,55.8263,1000.0
2014-08-27 11:45:00,63.96,63.96,63.93,63.93,3800.0,55.8263,55.8263,55.8001,55.8001,3800.0
2014-08-27 11:50:00,63.94,63.98,63.94,63.98,3100.0,55.8088,55.8437,55.8088,55.8437,3100.0
2014-08-27 11:55:00,63.99,64.01,63.99,64.0,4400.0,55.8525,55.8699,55.8525,55.8612,4400.0
2014-08-27 12:00:00,64.0,64.01,63.95,63.95,10300.0,55.8612,55.8699,55.8176,55.8176,10300.0
2014-08-27 12:05:00,63.97,64.03,63.97,64.01,15400.0,55.835,55.8874,55.835,55.8699,15400.0
2014-08-27 12:10:00,64.0,64.02,64.0,64.02,2800.0,55.8612,55.8787,55.8612,55.8787,2800.0
2014-08-27 12:15:00,64.03,64.05,64.03,64.05,2500.0,55.8874,55.9048,55.8874,55.9048,2500.0
2014-08-27 12:20:00,64.05,64.06,64.05,64.05,4300.0,55.9048,55.9136,55.9048,55.9048,4300.0
2014-08-27 12:25:00,64.04,64.05,64.04,64.04,2300.0,55.8961,55.9048,55.8961,55.8961,2300.0
2014-08-27 12:30:00,64.02,64.03,64.02,64.03,1100.0,55.8787,55.8874,55.8787,55.8874,1100.0
2014-08-27 12:35:00,64.03,64.03,64.02,64.02,2000.0,55.8874,55.8874,55.8787,55.8787,2000.0
2014-08-27 12:40:00,64.01,64.03,63.99,64.02,4100.0,55.8699,55.8874,55.8525,55.8787,4100.0
2014-08-27 12:45:00,64.02,64.02,63.99,63.99,2500.0,55.8787,55.8787,55.8525,55.8525,2500.0
2014-08-27 12:50:00,63.98,64.01,63.98,64.0,2000.0,55.8437,55.8699,55.8437,55.8612,2000.0
2014-08-27 12:55:00,64.0,64.02,63.99,64.02,1300.0,55.8612,55.8787,55.8525,55.8787,1300.0
2014-08-27 13:00:00,64.03,64.05,64.01,64.01,5500.0,55.8874,55.9048,55.8699,55.8699,5500.0
2014-08-27 13:05:00,64.01,64.02,63.99,64.02,2600.0,55.8699,55.8787,55.8525,55.8787,2600.0
2014-08-27 13:10:00,64.02,64.03,64.01,64.03,1500.0,55.8787,55.8874,55.8699,55.8874,1500.0
2014-08-27 13:15:00,64.04,64.04,64.01,64.01,6900.0,55.8961,55.8961,55.8699,55.8699,6900.0
2014-08-27 13:20:00,64.02,64.02,64.01,64.02,2200.0,55.8787,55.8787,55.8699,55.8787,2200.0
2014-08-27 13:25:00,64.01,64.01,63.96,63.99,12500.0,55.8699,55.8699,55.8263,55.8525,12500.0
2014-08-27 13:30:00,63.99,64.0,63.96,63.96,19500.0,55.8525,55.8612,55.8263,55.8263,19500.0
2014-08-27 13:35:00,63.96,63.99,63.96,63.97,3300.0,55.8263,55.8525,55.8263,55.835,3300.0
2014-08-27 13:40:00,63.96,63.97,63.93,63.93,2400.0,55.8263,55.835,55.8001,55.8001,2400.0
2014-08-27 13:45:00,63.93,63.93,63.92,63.92,1600.0,55.8001,55.8001,55.7914,55.7914,1600.0
2014-08-27 13:50:00,63.93,63.95,63.93,63.95,3000.0,55.8001,55.8176,55.8001,55.8176,3000.0
2014-08-27 13:55:00,63.95,63.97,63.94,63.96,2700.0,55.8176,55.835,55.8088,55.8263,2700.0
2014-08-27 14:00:00,63.96,63.96,63.91,63.91,8800.0,55.8263,55.8263,55.7827,55.7827,8800.0
2014-08-27 14:05:00,63.9,63.93,63.89,63.9,6800.0,55.7739,55.8001,55.7652,55.7739,6800.0
2014-08-27 14:10:00,63.9,63.9,63.87,63.87,1900.0,55.7739,55.7739,55.7477,55.7477,1900.0
2014-08-27 14:15:00,63.87,63.9,63.87,63.89,2200.0,55.7477,55.7739,55.7477,55.7652,2200.0
2014-08-27 14:20:00,63.89,63.92,63.89,63.92,3200.0,55.7652,55.7914,55.7652,55.7914,3200.0
2014-08-27 14:25:00,63.91,63.91,63.91,63.91,700.0,55.7827,55.7827,55.7827,55.7827,700.0
2014-08-27 14:30:00,63.92,63.92,63.91,63.91,3000.0,55.7914,55.7914,55.7827,55.7827,3000.0
2014-08-27 14:35:00,63.91,63.91,63.86,63.87,4700.0,55.7827,55.7827,55.739,55.7477,4700.0
2014-08-27 14:40:00,63.86,63.89,63.86,63.88,5400.0,55.739,55.7652,55.739,55.7565,5400.0
2014-08-27 14:45:00,63.88,63.89,63.86,63.86,2300.0,55.7565,55.7652,55.739,55.739,2300.0
2014-08-27 14:50:00,63.86,63.87,63.84,63.85,3100.0,55.739,55.7477,55.7216,55.7303,3100.0
2014-08-27 14:55:00,63.84,63.85,63.74,63.74,7200.0,55.7216,55.7303,55.6343,55.6343,7200.0
2014-08-27 15:00:00,63.74,63.78,63.74,63.76,5100.0,55.6343,55.6692,55.6343,55.6517,5100.0
2014-08-27 15:05:00,63.75,63.77,63.73,63.74,3300.0,55.643,55.6605,55.6255,55.6343,3300.0
2014-08-27 15:10:00,63.74,63.76,63.74,63.75,5500.0,55.6343,55.6517,55.6343,55.643,5500.0
2014-08-27 15:15:00,63.76,63.76,63.69,63.69,8900.0,55.6517,55.6517,55.5906,55.5906,8900.0
2014-08-27 15:20:00,63.69,63.69,63.65,63.65,9000.0,55.5906,55.5906,55.5557,55.5557,9000.0
2014-08-27 15:25:00,63.66,63.69,63.64,63.69,20500.0,55.5644,55.5906,55.547,55.5906,20500.0
2014-08-27 15:30:00,63.69,63.69,63.63,63.63,34900.0,55.5906,55.5906,55.5383,55.5383,34900.0
2014-08-27 15:35:00,63.62,63.74,63.61,63.74,21700.0,55.5295,55.6343,55.5208,55.6343,21700.0
2014-08-27 15:40:00,63.74,63.84,63.74,63.8,17300.0,55.6343,55.7216,55.6343,55.6866,17300.0
2014-08-27 15:45:00,63.81,63.9,63.79,63.89,29300.0,55.6954,55.7739,55.6779,55.7652,29300.0
2014-08-27 15:50:00,63.89,63.93,63.88,63.9,14400.0,55.7652,55.8001,55.7565,55.7739,14400.0
2014-08-27 15:55:00,63.89,63.91,63.87,63.89,34500.0,55.7652,55.7827,55.7477,55.7652,34500.0
2014-08-28 09:30:00,63.68,63.69,63.02,63.03,51200.0,55.5819,55.5906,55.0058,55.0146,51200.0
2014-08-28 09:35:00,63.08,63.08,62.81,62.96,19200.0,55.0582,55.0582,54.8225,54.9535,19200.0
2014-08-28 09:40:00,62.96,62.96,62.8,62.8,8300.0,54.9535,54.9535,54.8138,54.8138,8300.0
2014-08-28 09:45:00,62.77,62.95,62.72,62.94,10000.0,54.7876,54.9447,54.744,54.936,10000.0
2014-08-28 09:50:00,62.94,63.01,62.94,63.01,6700.0,54.936,54.9971,54.936,54.9971,6700.0
2014-08-28 09:55:00,63.03,63.18,63.03,63.17,3600.0,55.0146,55.1455,55.0146,55.1368,3600.0
2014-08-28 10:00:00,63.17,63.17,63.05,63.09,10200.0,55.1368,55.1368,55.032,55.0669,10200.0
2014-08-28 10:05:00,63.1,63.1,62.94,63.01,12600.0,55.0757,55.0757,54.936,54.9971,12600.0
2014-08-28 10:10:00,63.02,63.05,62.96,63.04,10700.0,55.0058,55.032,54.9535,55.0233,10700.0
2014-08-28 10:15:00,62.97,62.97,62.81,62.82,4900.0,54.9622,54.9622,54.8225,54.8313,4900.0
2014-08-28 10:20:00,62.85,62.95,62.84,62.91,12400.0,54.8574,54.9447,54.8487,54.9098,12400.0
2014-08-28 10:25:00,62.93,63.04,62.93,62.96,3800.0,54.9273,55.0233,54.9273,54.9535,3800.0
2014-08-28 10:30:00,62.98,63.2,62.95,63.14,9700.0,54.9709,55.1629,54.9447,55.1106,9700.0
2014-08-28 10:35:00,63.16,63.16,63.05,63.05,2700.0,55.128,55.128,55.032,55.032,2700.0
2014-08-28 10:40:00,63.06,63.07,63.02,63.07,4200.0,55.0407,55.0495,55.0058,55.0495,4200.0
2014-08-28 10:45:00,63.09,63.16,63.09,63.12,4000.0,55.0669,55.128,55.0669,55.0931,4000.0
2014-08-28 10:50:00,63.09,63.15,63.06,63.12,4000.0,55.0669,55.1193,55.0407,55.0931,4000.0
2014-08-28 10:55:00,63.12,63.29,63.12,63.28,8500.0,55.0931,55.2415,55.0931,55.2328,8500.0
2014-08-28 11:00:00,63.28,63.31,63.23,63.29,7100.0,55.2328,55.259,55.1891,55.2415,7100.0
2014-08-28 11:05:00,63.26,63.34,63.26,63.31,6000.0,55.2153,55.2851,55.2153,55.259,6000.0
2014-08-28 11:10:00,63.3,63.39,63.27,63.37,6400.0,55.2502,55.3288,55.224,55.3113,6400.0
2014-08-28 11:15:00,63.33,63.37,63.3,63.36,5500.0,55.2764,55.3113,55.2502,55.3026,5500.0
2014-08-28 11:20:00,63.36,63.38,63.33,63.38,5700.0,55.3026,55.32,55.2764,55.32,5700.0
2014-08-28 11:25:00,63.39,63.41,63.36,63.4,4700.0,55.3288,55.3462,55.3026,55.3375,4700.0
2014-08-28 11:30:00,63.4,63.4,63.27,63.27,2800.0,55.3375,55.3375,55.224,55.224,2800.0
2014-08-28 11:35:00,63.29,63.3,63.27,63.29,3100.0,55.2415,55.2502,55.224,55.2415,3100.0
2014-08-28 11:40:00,63.3,63.3,63.24,63.28,10100.0,55.2502,55.2502,55.1979,55.2328,10100.0
2014-08-28 11:45:00,63.28,63.32,63.28,63.3,6800.0,55.2328,55.2677,55.2328,55.2502,6800.0
2014-08-28 11:50:00,63.31,63.34,63.29,63.33,12500.0,55.259,55.2851,55.2415,55.2764,12500.0
2014-08-28 11:55:00,63.32,63.33,63.26,63.28,10500.0,55.2677,55.2764,55.2153,55.2328,10500.0
2014-08-28 12:00:00,63.28,63.3,63.26,63.26,5900.0,55.2328,55.2502,55.2153,55.2153,5900.0
2014-08-28 12:05:00,63.26,63.31,63.26,63.3,4400.0,55.2153,55.259,55.2153,55.2502,4400.0
2014-08-28 12:10:00,63.32,63.44,63.32,63.42,6600.0,55.2677,55.3724,55.2677,55.355,6600.0
2014-08-28 12:15:00,63.4,63.53,63.4,63.49,6400.0,55.3375,55.451,55.3375,55.4161,6400.0
2014-08-28 12:20:00,63.47,63.47,63.4,63.41,1900.0,55.3986,55.3986,55.3375,55.3462,1900.0
2014-08-28 12:25:00,63.41,63.42,63.35,63.35,4300.0,55.3462,55.355,55.2939,55.2939,4300.0
2014-08-28 12:30:00,63.36,63.42,63.35,63.42,4400.0,55.3026,55.355,55.2939,55.355,4400.0
2014-08-28 12:35:00,63.42,63.42,63.37,63.37,2700.0,55.355,55.355,55.3113,55.3113,2700.0
2014-08-28 12:40:00,63.39,63.39,63.35,63.35,5300.0,55.3288,55.3288,55.2939,55.2939,5300.0
2014-08-28 12:45:00,63.36,63.37,63.35,63.36,9500.0,55.3026,55.3113,55.2939,55.3026,9500.0
2014-08-28 12:50:00,63.36,63.41,63.36,63.41,2400.0,55.3026,55.3462,55.3026,55.3462,2400.0
2014-08-28 12:55:00,63.41,63.41,63.36,63.37,4600.0,55.3462,55.3462,55.3026,55.3113,4600.0
2014-08-28 13:00:00,63.37,63.37,63.35,63.36,5900.0,55.3113,55.3113,55.2939,55.3026,5900.0
2014-08-28 13:05:00,63.37,63.41,63.36,63.41,3300.0,55.3113,55.3462,55.3026,55.3462,3300.0
2014-08-28 13:10:00,63.42,63.47,63.42,63.46,3100.0,55.355,55.3986,55.355,55.3899,3100.0
2014-08-28 13:15:00,63.45,63.48,63.45,63.48,7800.0,55.3811,55.4073,55.3811,55.4073,7800.0
2014-08-28 13:20:00,63.5,63.53,63.46,63.53,6900.0,55.4248,55.451,55.3899,55.451,6900.0
2014-08-28 13:25:00,63.52,63.52,63.43,63.5,7000.0,55.4422,55.4422,55.3637,55.4248,7000.0
2014-08-28 13:30:00,63.49,63.55,63.49,63.55,6400.0,55.4161,55.4684,55.4161,55.4684,6400.0
2014-08-28 13:35:00,63.55,63.55,63.5,63.51,9000.0,55.4684,55.4684,55.4248,55.4335,9000.0
2014-08-28 13:40:00,63.51,63.58,63.51,63.57,7900.0,55.4335,55.4946,55.4335,55.4859,7900.0
2014-08-28 13:45:00,63.57,63.64,63.56,63.6,6100.0,55.4859,55.547,55.4772,55.5121,6100.0
2014-08-28 13:50:00,63.59,63.59,63.56,63.58,4900.0,55.5033,55.5033,55.4772,55.4946,4900.0
2014-08-28 13:55:00,63.59,63.59,63.51,63.51,2900.0,55.5033,55.5033,55.4335,55.4335,2900.0
2014-08-28 14:00:00,63.5,63.54,63.5,63.5,4400.0,55.4248,55.4597,55.4248,55.4248,4400.0
2014-08-28 14:05:00,63.49,63.5,63.47,63.47,3000.0,55.4161,55.4248,55.3986,55.3986,3000.0
2014-08-28 14:10:00,63.47,63.47,63.43,63.44,6300.0,55.3986,55.3986,55.3637,55.3724,6300.0
2014-08-28 14:15:00,63.45,63.48,63.44,63.48,5100.0,55.3811,55.4073,55.3724,55.4073,5100.0
2014-08-28 14:20:00,63.47,63.47,63.39,63.4,10300.0,55.3986,55.3986,55.3288,55.3375,10300.0
2014-08-28 14:25:00,63.4,63.43,63.4,63.43,6400.0,55.3375,55.3637,55.3375,55.3637,6400.0
2014-08-28 14:30:00,63.42,63.47,63.42,63.45,4100.0,55.355,55.3986,55.355,55.3811,4100.0
2014-08-28 14:35:00,63.45,63.45,63.42,63.44,4800.0,55.3811,55.3811,55.355,55.3724,4800.0
2014-08-28 14:40:00,63.44,63.46,63.4,63.4,6200.0,55.3724,55.3899,55.3375,55.3375,6200.0
2014-08-28 14:45:00,63.39,63.4,63.35,63.35,1900.0,55.3288,55.3375,55.2939,55.2939,1900.0
2014-08-28 14:50:00,63.34,63.36,63.32,63.32,6000.0,55.2851,55.3026,55.2677,55.2677,6000.0
2014-08-28 14:55:00,63.32,63.32,63.3,63.32,7200.0,55.2677,55.2677,55.2502,55.2677,7200.0
2014-08-28 15:00:00,63.32,63.41,63.32,63.38,7700.0,55.2677,55.3462,55.2677,55.32,7700.0
2014-08-28 15:05:00,63.39,63.41,63.34,63.34,6700.0,55.3288,55.3462,55.2851,55.2851,6700.0
2014-08-28 15:10:00,63.34,63.37,63.34,63.35,8400.0,55.2851,55.3113,55.2851,55.2939,8400.0
2014-08-28 15:15:00,63.35,63.41,63.35,63.38,9800.0,55.2939,55.3462,55.2939,55.32,9800.0
2014-08-28 15:20:00,63.39,63.39,63.34,63.36,8200.0,55.3288,55.3288,55.2851,55.3026,8200.0
2014-08-28 15:25:00,63.37,63.38,63.34,63.34,7000.0,55.3113,55.32,55.2851,55.2851,7000.0
2014-08-28 15:30:00,63.34,63.36,63.34,63.36,10100.0,55.2851,55.3026,55.2851,55.3026,10100.0
2014-08-28 15:35:00,63.35,63.36,63.34,63.35,7800.0,55.2939,55.3026,55.2851,55.2939,7800.0
2014-08-28 15:40:00,63.34,63.38,63.34,63.36,13800.0,55.2851,55.32,55.2851,55.3026,13800.0
2014-08-28 15:45:00,63.36,63.36,63.33,63.34,19200.0,55.3026,55.3026,55.2764,55.2851,19200.0
2014-08-28 15:50:00,63.33,63.33,63.28,63.28,23100.0,55.2764,55.2764,55.2328,55.2328,23100.0
2014-08-28 15:55:00,63.27,63.34,63.27,63.33,32800.0,55.224,55.2851,55.224,55.2764,32800.0
2014-08-29 09:30:00,63.45,63.53,63.27,63.29,19800.0,55.3811,55.451,55.224,55.2415,19800.0
2014-08-29 09:35:00,63.31,63.42,63.29,63.36,5500.0,55.259,55.355,55.2415,55.3026,5500.0
2014-08-29 09:40:00,63.36,63.4,63.34,63.39,6500.0,55.3026,55.3375,55.2851,55.3288,6500.0
2014-08-29 09:45:00,63.42,63.42,63.24,63.24,3600.0,55.355,55.355,55.1979,55.1979,3600.0
2014-08-29 09:50:00,63.25,63.26,63.13,63.23,8500.0,55.2066,55.2153,55.1018,55.1891,8500.0
2014-08-29 09:55:00,63.2,63.24,63.14,63.2,10000.0,55.1629,55.1979,55.1106,55.1629,10000.0
2014-08-29 10:00:00,63.21,63.25,63.11,63.11,8300.0,55.1717,55.2066,55.0844,55.0844,8300.0
2014-08-29 10:05:00,63.09,63.24,63.09,63.18,3100.0,55.0669,55.1979,55.0669,55.1455,3100.0
2014-08-29 10:10:00,63.15,63.21,63.08,63.2,11700.0,55.1193,55.1717,55.0582,55.1629,11700.0
2014-08-29 10:15:00,63.2,63.2,63.11,63.19,8000.0,55.1629,55.1629,55.0844,55.1542,8000.0
2014-08-29 10:20:00,63.17,63.21,63.08,63.17,27000.0,55.1368,55.1717,55.0582,55.1368,27000.0
2014-08-29 10:25:00,63.19,63.23,63.14,63.14,7200.0,55.1542,55.1891,55.1106,55.1106,7200.0
2014-08-29 10:30:00,63.1,63.23,63.1,63.23,3700.0,55.0757,55.1891,55.0757,55.1891,3700.0
2014-08-29 10:35:00,63.23,63.36,63.21,63.36,4400.0,55.1891,55.3026,55.1717,55.3026,4400.0
2014-08-29 10:40:00,63.36,63.45,63.36,63.43,5600.0,55.3026,55.3811,55.3026,55.3637,5600.0
2014-08-29 10:45:00,63.43,63.46,63.31,63.4,7700.0,55.3637,55.3899,55.259,55.3375,7700.0
2014-08-29 10:50:00,63.4,63.52,63.4,63.43,22500.0,55.3375,55.4422,55.3375,55.3637,22500.0
2014-08-29 10:55:00,63.43,63.59,63.42,63.59,7600.0,55.3637,55.5033,55.355,55.5033,7600.0
2014-08-29 11:00:00,63.58,63.66,63.58,63.6,17900.0,55.4946,55.5644,55.4946,55.5121,17900.0
2014-08-29 11:05:00,63.6,63.67,63.54,63.64,9800.0,55.5121,55.5732,55.4597,55.547,9800.0
2014-08-29 11:10:00,63.66,63.74,63.65,63.74,6300.0,55.5644,55.6343,55.5557,55.6343,6300.0
2014-08-29 11:15:00,63.76,63.78,63.75,63.77,5400.0,55.6517,55.6692,55.643,55.6605,5400.0
2014-08-29 11:20:00,63.76,63.77,63.71,63.74,6600.0,55.6517,55.6605,55.6081,55.6343,6600.0
2014-08-29 11:25:00,63.73,63.75,63.66,63.73,4300.0,55.6255,55.643,55.5644,55.6255,4300.0
2014-08-29 11:30:00,63.74,63.82,63.74,63.8,9500.0,55.6343,55.7041,55.6343,55.6866,9500.0
2014-08-29 11:35:00,63.82,63.94,63.82,63.94,14900.0,55.7041,55.8088,55.7041,55.8088,14900.0
2014-08-29 11:40:00,63.95,63.99,63.88,63.91,14300.0,55.8176,55.8525,55.7565,55.7827,14300.0
2014-08-29 11:45:00,63.94,63.98,63.89,63.98,4100.0,55.8088,55.8437,55.7652,55.8437,4100.0
2014-08-29 11:50:00,63.98,64.04,63.97,64.02,28300.0,55.8437,55.8961,55.835,55.8787,28300.0
2014-08-29 11:55:00,64.04,64.05,63.9,63.9,11400.0,55.8961,55.9048,55.7739,55.7739,11400.0
2014-08-29 12:00:00,63.92,63.94,63.82,63.84,9800.0,55.7914,55.8088,55.7041,55.7216,9800.0
2014-08-29 12:05:00,63.84,63.9,63.82,63.89,9500.0,55.7216,55.7739,55.7041,55.7652,9500.0
2014-08-29 12:10:00,63.87,63.9,63.83,63.9,7900.0,55.7477,55.7739,55.7128,55.7739,7900.0
2014-08-29 12:15:00,63.9,63.9,63.82,63.84,6100.0,55.7739,55.7739,55.7041,55.7216,6100.0
2014-08-29 12:20:00,63.83,63.84,63.77,63.84,5800.0,55.7128,55.7216,55.6605,55.7216,5800.0
2014-08-29 12:25:00,63.84,63.86,63.75,63.75,6700.0,55.7216,55.739,55.643,55.643,6700.0
2014-08-29 12:30:00,63.73,63.79,63.72,63.75,4500.0,55.6255,55.6779,55.6168,55.643,4500.0
2014-08-29 12:35:00,63.74,63.77,63.71,63.75,14000.0,55.6343,55.6605,55.6081,55.643,14000.0
2014-08-29 12:40:00,63.76,63.76,63.73,63.73,2900.0,55.6517,55.6517,55.6255,55.6255,2900.0
2014-08-29 12:45:00,63.76,63.81,63.75,63.77,6100.0,55.6517,55.6954,55.643,55.6605,6100.0
2014-08-29 12:50:00,63.77,63.79,63.76,63.76,4100.0,55.6605,55.6779,55.6517,55.6517,4100.0
2014-08-29 12:55:00,63.76,63.77,63.74,63.74,7000.0,55.6517,55.6605,55.6343,55.6343,7000.0
2014-08-29 13:00:00,63.74,63.83,63.74,63.78,8700.0,55.6343,55.7128,55.6343,55.6692,8700.0
2014-08-29 13:05:00,63.78,63.79,63.74,63.74,3300.0,55.6692,55.6779,55.6343,55.6343,3300.0
2014-08-29 13:10:00,63.75,63.8,63.75,63.76,7100.0,55.643,55.6866,55.643,55.6517,7100.0
2014-08-29 13:15:00,63.76,63.8,63.76,63.77,3200.0,55.6517,55.6866,55.6517,55.6605,3200.0
2014-08-29 13:20:00,63.77,63.83,63.77,63.79,3500.0,55.6605,55.7128,55.6605,55.6779,3500.0
2014-08-29 13:25:00,63.78,63.81,63.77,63.81,3200.0,55.6692,55.6954,55.6605,55.6954,3200.0
2014-08-29 13:30:00,63.8,63.82,63.76,63.78,3000.0,55.6866,55.7041,55.6517,55.6692,3000.0
2014-08-29 13:35:00,63.8,63.83,63.8,63.82,3700.0,55.6866,55.7128,55.6866,55.7041,3700.0
2014-08-29 13:40:00,63.81,63.81,63.73,63.73,8800.0,55.6954,55.6954,55.6255,55.6255,8800.0
2014-08-29 13:45:00,63.73,63.75,63.67,63.74,13000.0,55.6255,55.643,55.5732,55.6343,13000.0
2014-08-29 13:50:00,63.75,63.8,63.74,63.76,12400.0,55.643,55.6866,55.6343,55.6517,12400.0
2014-08-29 13:55:00,63.77,63.77,63.74,63.75,1400.0,55.6605,55.6605,55.6343,55.643,1400.0
2014-08-29 14:00:00,63.77,63.77,63.66,63.66,7200.0,55.6605,55.6605,55.5644,55.5644,7200.0
2014-08-29 14:05:00,63.66,63.69,63.65,63.68,3900.0,55.5644,55.5906,55.5557,55.5819,3900.0
2014-08-29 14:10:00,63.67,63.67,63.63,63.63,3800.0,55.5732,55.5732,55.5383,55.5383,3800.0
2014-08-29 14:15:00,63.64,63.67,63.64,63.64,3100.0,55.547,55.5732,55.547,55.547,3100.0
2014-08-29 14:20:00,63.65,63.66,63.62,63.62,5700.0,55.5557,55.5644,55.5295,55.5295,5700.0
2014-08-29 14:25:00,63.61,63.69,63.59,63.68,11500.0,55.5208,55.5906,55.5033,55.5819,11500.0
2014-08-29 14:30:00,63.66,63.69,63.65,63.69,3600.0,55.5644,55.5906,55.5557,55.5906,3600.0
2014-08-29 14:35:00,63.7,63.72,63.69,63.72,5200.0,55.5994,55.6168,55.5906,55.6168,5200.0
2014-08-29 14:40:00,63.72,63.72,63.71,63.71,3200.0,55.6168,55.6168,55.6081,55.6081,3200.0
2014-08-29 14:45:00,63.71,63.72,63.64,63.64,13600.0,55.6081,55.6168,55.547,55.547,13600.0
2014-08-29 14:50:00,63.64,63.64,63.62,63.62,6300.0,55.547,55.547,55.5295,55.5295,6300.0
2014-08-29 14:55:00,63.62,63.64,63.62,63.63,5600.0,55.5295,55.547,55.5295,55.5383,5600.0
2014-08-29 15:00:00,63.63,63.68,63.62,63.67,7100.0,55.5383,55.5819,55.5295,55.5732,7100.0
2014-08-29 15:05:00,63.66,63.66,63.61,63.62,9700.0,55.5644,55.5644,55.5208,55.5295,9700.0
2014-08-29 15:10:00,63.62,63.63,63.62,63.63,6900.0,55.5295,55.5383,55.5295,55.5383,6900.0
2014-08-29 15:15:00,63.63,63.71,63.63,63.71,7500.0,55.5383,55.6081,55.5383,55.6081,7500.0
2014-08-29 15:20:00,63.7,63.7,63.66,63.69,14100.0,55.5994,55.5994,55.5644,55.5906,14100.0
2014-08-29 15:25:00,63.69,63.69,63.65,63.65,5200.0,55.5906,55.5906,55.5557,55.5557,5200.0
2014-08-29 15:30:00,63.65,63.66,63.6,63.62,10400.0,55.5557,55.5644,55.5121,55.5295,10400.0
2014-08-29 15:35:00,63.62,63.63,63.59,63.62,29500.0,55.5295,55.5383,55.5033,55.5295,29500.0
2014-08-29 15:40:00,63.61,63.63,63.61,63.63,14700.0,55.5208,55.5383,55.5208,55.5383,14700.0
2014-08-29 15:45:00,63.63,63.71,63.63,63.68,39400.0,55.5383,55.6081,55.5383,55.5819,39400.0
2014-08-29 15:50:00,63.68,63.68,63.61,63.61,106900.0,55.5819,55.5819,55.5208,55.5208,106900.0
2014-08-29 15:55:00,63.62,63.77,63.6,63.76,97100.0,55.5295,55.6605,55.5121,55.6517,97100.0
2014-09-02 09:30:00,63.86,63.89,63.76,63.88,24900.0,55.739,55.7652,55.6517,55.7565,24900.0
2014-09-02 09:35:00,63.92,63.96,63.78,63.81,36800.0,55.7914,55.8263,55.6692,55.6954,36800.0
2014-09-02 09:40:00,63.77,63.89,63.74,63.88,17500.0,55.6605,55.7652,55.6343,55.7565,17500.0
2014-09-02 09:45:00,63.87,63.9,63.81,63.87,5900.0,55.7477,55.7739,55.6954,55.7477,5900.0
2014-09-02 09:50:00,63.89,63.94,63.86,63.88,9200.0,55.7652,55.8088,55.739,55.7565,9200.0
2014-09-02 09:55:00,63.91,63.91,63.73,63.76,13200.0,55.7827,55.7827,55.6255,55.6517,13200.0
2014-09-02 10:00:00,63.81,63.87,63.78,63.86,23200.0,55.6954,55.7477,55.6692,55.739,23200.0
2014-09-02 10:05:00,63.84,63.86,63.76,63.79,8800.0,55.7216,55.739,55.6517,55.6779,8800.0
2014-09-02 10:10:00,63.8,63.82,63.73,63.74,8500.0,55.6866,55.7041,55.6255,55.6343,8500.0
2014-09-02 10:15:00,63.76,63.77,63.64,63.67,13300.0,55.6517,55.6605,55.547,55.5732,13300.0
2014-09-02 10:20:00,63.68,63.77,63.6,63.77,17500.0,55.5819,55.6605,55.5121,55.6605,17500.0
2014-09-02 10:25:00,63.77,63.78,63.73,63.77,6300.0,55.6605,55.6692,55.6255,55.6605,6300.0
2014-09-02 10:30:00,63.78,63.78,63.7,63.76,5400.0,55.6692,55.6692,55.5994,55.6517,5400.0
2014-09-02 10:35:00,63.77,63.79,63.73,63.79,3300.0,55.6605,55.6779,55.6255,55.6779,3300.0
2014-09-02 10:40:00,63.78,63.81,63.77,63.77,5500.0,55.6692,55.6954,55.6605,55.6605,5500.0
2014-09-02 10:45:00,63.78,63.8,63.76,63.77,6100.0,55.6692,55.6866,55.6517,55.6605,6100.0
2014-09-02 10:50:00,63.76,63.79,63.75,63.77,6300.0,55.6517,55.6779,55.643,55.6605,6300.0
2014-09-02 10:55:00,63.77,63.81,63.69,63.8,21600.0,55.6605,55.6954,55.5906,55.6866,21600.0
2014-09-02 11:00:00,63.79,63.82,63.75,63.77,6700.0,55.6779,55.7041,55.643,55.6605,6700.0
2014-09-02 11:05:00,63.77,63.79,63.75,63.79,5600.0,55.6605,55.6779,55.643,55.6779,5600.0
2014-09-02 11:10:00,63.8,63.85,63.77,63.77,5700.0,55.6866,55.7303,55.6605,55.6605,5700.0
2014-09-02 11:15:00,63.77,63.8,63.73,63.73,4900.0,55.6605,55.6866,55.6255,55.6255,4900.0
2014-09-02 11:20:00,63.72,63.72,63.69,63.71,4800.0,55.6168,55.6168,55.5906,55.6081,4800.0
2014-09-02 11:25:00,63.7,63.75,63.67,63.75,6200.0,55.5994,55.643,55.5732,55.643,6200.0
2014-09-02 11:30:00,63.73,63.82,63.73,63.82,2300.0,55.6255,55.7041,55.6255,55.7041,2300.0
2014-09-02 11:35:00,63.82,63.82,63.79,63.82,3200.0,55.7041,55.7041,55.6779,55.7041,3200.0
2014-09-02 11:40:00,63.83,63.84,63.8,63.82,7100.0,55.7128,55.7216,55.6866,55.7041,7100.0
2014-09-02 11:45:00,63.84,63.84,63.78,63.79,5300.0,55.7216,55.7216,55.6692,55.6779,5300.0
2014-09-02 11:50:00,63.78,63.78,63.67,63.68,6400.0,55.6692,55.6692,55.5732,55.5819,6400.0
2014-09-02 11:55:00,63.69,63.73,63.65,63.72,13600.0,55.5906,55.6255,55.5557,55.6168,13600.0
2014-09-02 12:00:00,63.72,63.8,63.7,63.76,9100.0,55.6168,55.6866,55.5994,55.6517,9100.0
2014-09-02 12:05:00,63.77,63.83,63.74,63.83,18900.0,55.6605,55.7128,55.6343,55.7128,18900.0
2014-09-02 12:10:00,63.83,63.85,63.82,63.84,4200.0,55.7128,55.7303,55.7041,55.7216,4200.0
2014-09-02 12:15:00,63.84,63.88,63.84,63.88,8200.0,55.7216,55.7565,55.7216,55.7565,8200.0
2014-09-02 12:20:00,63.87,63.95,63.86,63.93,7600.0,55.7477,55.8176,55.739,55.8001,7600.0
2014-09-02 12:25:00,63.93,63.96,63.92,63.92,5200.0,55.8001,55.8263,55.7914,55.7914,5200.0
2014-09-02 12:30:00,63.91,63.91,63.78,63.78,12700.0,55.7827,55.7827,55.6692,55.6692,12700.0
2014-09-02 12:35:00,63.74,63.77,63.73,63.75,3900.0,55.6343,55.6605,55.6255,55.643,3900.0
2014-09-02 12:40:00,63.75,63.81,63.74,63.79,9800.0,55.643,55.6954,55.6343,55.6779,9800.0
2014-09-02 12:45:00,63.79,63.79,63.73,63.73,5200.0,55.6779,55.6779,55.6255,55.6255,5200.0
2014-09-02 12:50:00,63.72,63.91,63.72,63.9,27600.0,55.6168,55.7827,55.6168,55.7739,27600.0
2014-09-02 12:55:00,63.89,63.9,63.79,63.79,6800.0,55.7652,55.7739,55.6779,55.6779,6800.0
2014-09-02 13:00:00,63.81,63.82,63.78,63.78,17000.0,55.6954,55.7041,55.6692,55.6692,17000.0
2014-09-02 13:05:00,63.78,63.79,63.74,63.78,9900.0,55.6692,55.6779,55.6343,55.6692,9900.0
2014-09-02 13:10:00,63.78,63.82,63.77,63.82,4100.0,55.6692,55.7041,55.6605,55.7041,4100.0
2014-09-02 13:15:00,63.82,63.87,63.82,63.82,6700.0,55.7041,55.7477,55.7041,55.7041,6700.0
2014-09-02 13:20:00,63.8,63.84,63.79,63.84,3200.0,55.6866,55.7216,55.6779,55.7216,3200.0
2014-09-02 13:25:00,63.83,63.84,63.8,63.83,4100.0,55.7128,55.7216,55.6866,55.7128,4100.0
2014-09-02 13:30:00,63.82,63.83,63.79,63.81,5500.0,55.7041,55.7128,55.6779,55.6954,5500.0
2014-09-02 13:35:00,63.8,63.85,63.8,63.85,3100.0,55.6866,55.7303,55.6866,55.7303,3100.0
2014-09-02 13:40:00,63.86,63.87,63.84,63.86,2700.0,55.739,55.7477,55.7216,55.739,2700.0
2014-09-02 13:45:00,63.86,63.89,63.86,63.89,4100.0,55.739,55.7652,55.739,55.7652,4100.0
2014-09-02 13:50:00,63.9,63.95,63.9,63.94,4200.0,55.7739,55.8176,55.7739,55.8088,4200.0
2014-09-02 13:55:00,63.94,63.98,63.94,63.97,6400.0,55.8088,55.8437,55.8088,55.835,6400.0
2014-09-02 14:00:00,63.97,64.01,63.97,64.01,6600.0,55.835,55.8699,55.835,55.8699,6600.0
2014-09-02 14:05:00,64.02,64.09,64.02,64.08,7500.0,55.8787,55.9398,55.8787,55.931,7500.0
2014-09-02 14:10:00,64.07,64.1,64.05,64.1,4300.0,55.9223,55.9485,55.9048,55.9485,4300.0
2014-09-02 14:15:00,64.1,64.1,64.08,64.08,2700.0,55.9485,55.9485,55.931,55.931,2700.0
2014-09-02 14:20:00,64.08,64.08,64.0,64.03,7500.0,55.931,55.931,55.8612,55.8874,7500.0
2014-09-02 14:25:00,64.02,64.04,64.0,64.04,2200.0,55.8787,55.8961,55.8612,55.8961,2200.0
2014-09-02 14:30:00,64.04,64.04,64.01,64.04,4400.0,55.8961,55.8961,55.8699,55.8961,4400.0
2014-09-02 14:35:00,64.05,64.05,64.01,64.02,6500.0,55.9048,55.9048,55.8699,55.8787,6500.0
2014-09-02 14:40:00,64.02,64.03,63.99,64.02,7700.0,55.8787,55.8874,55.8525,55.8787,7700.0
2014-09-02 14:45:00,64.02,64.06,64.01,64.05,4200.0,55.8787,55.9136,55.8699,55.9048,4200.0
2014-09-02 14:50:00,64.06,64.12,64.04,64.12,5900.0,55.9136,55.9659,55.8961,55.9659,5900.0
2014-09-02 14:55:00,64.12,64.15,64.09,64.15,6200.0,55.9659,55.9921,55.9398,55.9921,6200.0
2014-09-02 15:00:00,64.14,64.17,64.14,64.16,3600.0,55.9834,56.0096,55.9834,56.0009,3600.0
2014-09-02 15:05:00,64.15,64.16,64.1,64.1,6600.0,55.9921,56.0009,55.9485,55.9485,6600.0
2014-09-02 15:10:00,64.09,64.16,64.04,64.16,12100.0,55.9398,56.0009,55.8961,56.0009,12100.0
2014-09-02 15:15:00,64.16,64.18,64.16,64.18,6800.0,56.0009,56.0183,56.0009,56.0183,6800.0
2014-09-02 15:20:00,64.17,64.17,64.13,64.14,11900.0,56.0096,56.0096,55.9747,55.9834,11900.0
2014-09-02 15:25:00,64.14,64.27,64.14,64.27,16900.0,55.9834,56.0969,55.9834,56.0969,16900.0
2014-09-02 15:30:00,64.27,64.28,64.23,64.26,21400.0,56.0969,56.1056,56.062,56.0881,21400.0
2014-09-02 15:35:00,64.24,64.28,64.22,64.27,21600.0,56.0707,56.1056,56.0532,56.0969,21600.0
2014-09-02 15:40:00,64.28,64.32,64.27,64.3,22000.0,56.1056,56.1405,56.0969,56.1231,22000.0
2014-09-02 15:45:00,64.32,64.39,64.3,64.33,45700.0,56.1405,56.2016,56.1231,56.1492,45700.0
2014-09-02 15:50:00,64.33,64.36,64.28,64.29,35500.0,56.1492,56.1754,56.1056,56.1143,35500.0
2014-09-02 15:55:00,64.29,64.38,64.26,64.35,50500.0,56.1143,56.1929,56.0881,56.1667,50500.0
2014-09-03 09:30:00,65.03,65.6,65.03,65.59,58800.0,56.7602,57.2577,56.7602,57.249,58800.0
2014-09-03 09:35:00,65.59,65.77,65.58,65.71,48700.0,57.249,57.4061,57.2403,57.3537,48700.0
2014-09-03 09:40:00,65.69,65.91,65.58,65.85,35700.0,57.3363,57.5283,57.2403,57.4759,35700.0
2014-09-03 09:45:00,65.88,66.02,65.81,65.95,29400.0,57.5021,57.6243,57.441,57.5632,29400.0
2014-09-03 09:50:00,65.98,66.05,65.96,66.0,22800.0,57.5894,57.6505,57.572,57.6069,22800.0
2014-09-03 09:55:00,65.98,66.07,65.94,66.0,80700.0,57.5894,57.668,57.5545,57.6069,80700.0
2014-09-03 10:00:00,66.0,66.04,65.8,65.87,34500.0,57.6069,57.6418,57.4323,57.4934,34500.0
2014-09-03 10:05:00,65.91,65.93,65.7,65.75,15700.0,57.5283,57.5458,57.345,57.3887,15700.0
2014-09-03 10:10:00,65.72,65.83,65.67,65.7,18500.0,57.3625,57.4585,57.3188,57.345,18500.0
2014-09-03 10:15:00,65.69,65.74,65.5,65.57,57300.0,57.3363,57.3799,57.1705,57.2316,57300.0
2014-09-03 10:20:00,65.57,65.63,65.44,65.5,104000.0,57.2316,57.2839,57.1181,57.1705,104000.0
2014-09-03 10:25:00,65.52,65.54,65.46,65.48,15700.0,57.1879,57.2054,57.1355,57.153,15700.0
2014-09-03 10:30:00,65.48,65.5,65.42,65.42,42300.0,57.153,57.1705,57.1006,57.1006,42300.0
2014-09-03 10:35:00,65.42,65.49,65.41,65.44,26600.0,57.1006,57.1617,57.0919,57.1181,26600.0
2014-09-03 10:40:00,65.45,65.47,65.36,65.39,31000.0,57.1268,57.1443,57.0483,57.0744,31000.0
2014-09-03 10:45:00,65.4,65.4,65.37,65.4,85400.0,57.0832,57.0832,57.057,57.0832,85400.0
2014-09-03 10:50:00,65.4,65.4,65.24,65.29,10800.0,57.0832,57.0832,56.9435,56.9872,10800.0
2014-09-03 10:55:00,65.29,65.3,65.13,65.14,16300.0,56.9872,56.9959,56.8475,56.8562,16300.0
2014-09-03 11:00:00,65.16,65.21,65.03,65.04,10000.0,56.8737,56.9173,56.7602,56.7689,10000.0
2014-09-03 11:05:00,65.04,65.04,64.95,64.97,11300.0,56.7689,56.7689,56.6904,56.7079,11300.0
2014-09-03 11:10:00,64.98,65.06,64.88,64.9,9700.0,56.7166,56.7864,56.6293,56.6468,9700.0
2014-09-03 11:15:00,64.91,64.96,64.85,64.95,14800.0,56.6555,56.6991,56.6031,56.6904,14800.0
2014-09-03 11:20:00,64.96,64.96,64.8,64.8,7800.0,56.6991,56.6991,56.5595,56.5595,7800.0
2014-09-03 11:25:00,64.78,64.84,64.69,64.69,8400.0,56.542,56.5944,56.4635,56.4635,8400.0
2014-09-03 11:30:00,64.68,64.8,64.68,64.78,12000.0,56.4547,56.5595,56.4547,56.542,12000.0
2014-09-03 11:35:00,64.78,64.79,64.73,64.73,7200.0,56.542,56.5507,56.4984,56.4984,7200.0
2014-09-03 11:40:00,64.72,64.89,64.72,64.88,11500.0,56.4896,56.638,56.4896,56.6293,11500.0
2014-09-03 11:45:00,64.9,65.04,64.88,65.02,18300.0,56.6468,56.7689,56.6293,56.7515,18300.0
2014-09-03 11:50:00,65.02,65.14,65.01,65.14,4000.0,56.7515,56.8562,56.7428,56.8562,4000.0
2014-09-03 11:55:00,65.13,65.26,65.11,65.21,12600.0,56.8475,56.961,56.83,56.9173,12600.0
2014-09-03 12:00:00,65.24,65.26,65.13,65.21,9000.0,56.9435,56.961,56.8475,56.9173,9000.0
2014-09-03 12:05:00,65.19,65.2,65.05,65.16,10200.0,56.8999,56.9086,56.7777,56.8737,10200.0
2014-09-03 12:10:00,65.15,65.16,65.05,65.05,3500.0,56.865,56.8737,56.7777,56.7777,3500.0
2014-09-03 12:15:00,65.05,65.21,65.05,65.21,6500.0,56.7777,56.9173,56.7777,56.9173,6500.0
2014-09-03 12:20:00,65.2,65.29,65.2,65.27,5700.0,56.9086,56.9872,56.9086,56.9697,5700.0
2014-09-03 12:25:00,65.27,65.28,65.17,65.2,42200.0,56.9697,56.9784,56.8824,56.9086,42200.0
2014-09-03 12:30:00,65.19,65.27,65.19,65.24,14300.0,56.8999,56.9697,56.8999,56.9435,14300.0
2014-09-03 12:35:00,65.25,65.27,65.23,65.27,3500.0,56.9522,56.9697,56.9348,56.9697,3500.0
2014-09-03 12:40:00,65.27,65.27,65.21,65.23,8700.0,56.9697,56.9697,56.9173,56.9348,8700.0
2014-09-03 12:45:00,65.19,65.22,65.19,65.2,2200.0,56.8999,56.9261,56.8999,56.9086,2200.0
2014-09-03 12:50:00,65.2,65.21,65.16,65.16,3700.0,56.9086,56.9173,56.8737,56.8737,3700.0
2014-09-03 12:55:00,65.15,65.15,65.13,65.13,3700.0,56.865,56.865,56.8475,56.8475,3700.0
2014-09-03 13:00:00,65.13,65.16,65.13,65.16,4000.0,56.8475,56.8737,56.8475,56.8737,4000.0
2014-09-03 13:05:00,65.17,65.2,65.17,65.18,3500.0,56.8824,56.9086,56.8824,56.8911,3500.0
2014-09-03 13:10:00,65.2,65.22,65.17,65.17,5300.0,56.9086,56.9261,56.8824,56.8824,5300.0
2014-09-03 13:15:00,65.16,65.16,65.1,65.1,1500.0,56.8737,56.8737,56.8213,56.8213,1500.0
2014-09-03 13:20:00,65.09,65.19,65.09,65.19,7000.0,56.8126,56.8999,56.8126,56.8999,7000.0
2014-09-03 13:25:00,65.21,65.23,65.12,65.13,7300.0,56.9173,56.9348,56.8388,56.8475,7300.0
2014-09-03 13:30:00,65.12,65.16,65.11,65.15,4000.0,56.8388,56.8737,56.83,56.865,4000.0
2014-09-03 13:35:00,65.15,65.15,65.1,65.1,3700.0,56.865,56.865,56.8213,56.8213,3700.0
2014-09-03 13:40:00,65.09,65.11,64.9,64.92,74600.0,56.8126,56.83,56.6468,56.6642,74600.0
2014-09-03 13:45:00,64.92,64.95,64.89,64.93,30900.0,56.6642,56.6904,56.638,56.6729,30900.0
2014-09-03 13:50:00,64.92,64.92,64.81,64.83,15500.0,56.6642,56.6642,56.5682,56.5857,15500.0
2014-09-03 13:55:00,64.84,64.91,64.82,64.91,6900.0,56.5944,56.6555,56.5769,56.6555,6900.0
2014-09-03 14:00:00,64.92,64.98,64.9,64.98,5700.0,56.6642,56.7166,56.6468,56.7166,5700.0
2014-09-03 14:05:00,64.99,65.01,64.97,65.0,13100.0,56.7253,56.7428,56.7079,56.734,13100.0
2014-09-03 14:10:00,65.0,65.02,64.98,64.99,7200.0,56.734,56.7515,56.7166,56.7253,7200.0
2014-09-03 14:15:00,65.0,65.02,64.96,64.96,10800.0,56.734,56.7515,56.6991,56.6991,10800.0
2014-09-03 14:20:00,64.94,64.95,64.91,64.91,3300.0,56.6817,56.6904,56.6555,56.6555,3300.0
2014-09-03 14:25:00,64.91,64.91,64.78,64.83,8100.0,56.6555,56.6555,56.542,56.5857,8100.0
2014-09-03 14:30:00,64.85,64.91,64.85,64.9,5900.0,56.6031,56.6555,56.6031,56.6468,5900.0
2014-09-03 14:35:00,64.9,64.9,64.84,64.84,6800.0,56.6468,56.6468,56.5944,56.5944,6800.0
2014-09-03 14:40:00,64.83,64.91,64.83,64.86,12500.0,56.5857,56.6555,56.5857,56.6118,12500.0
2014-09-03 14:45:00,64.86,64.89,64.79,64.79,11000.0,56.6118,56.638,56.5507,56.5507,11000.0
2014-09-03 14:50:00,64.77,64.81,64.74,64.8,6000.0,56.5333,56.5682,56.5071,56.5595,6000.0
2014-09-03 14:55:00,64.83,64.86,64.79,64.81,11700.0,56.5857,56.6118,56.5507,56.5682,11700.0
2014-09-03 15:00:00,64.8,64.81,64.74,64.79,6400.0,56.5595,56.5682,56.5071,56.5507,6400.0
2014-09-03 15:05:00,64.8,64.85,64.78,64.85,7400.0,56.5595,56.6031,56.542,56.6031,7400.0
2014-09-03 15:10:00,64.85,64.87,64.72,64.77,22700.0,56.6031,56.6206,56.4896,56.5333,22700.0
2014-09-03 15:15:00,64.78,64.94,64.78,64.93,13500.0,56.542,56.6817,56.542,56.6729,13500.0
2014-09-03 15:20:00,64.94,64.98,64.94,64.95,16900.0,56.6817,56.7166,56.6817,56.6904,16900.0
2014-09-03 15:25:00,64.97,64.99,64.97,64.99,14400.0,56.7079,56.7253,56.7079,56.7253,14400.0
2014-09-03 15:30:00,64.99,65.09,64.99,65.09,46200.0,56.7253,56.8126,56.7253,56.8126,46200.0
2014-09-03 15:35:00,65.08,65.2,65.08,65.16,24900.0,56.8039,56.9086,56.8039,56.8737,24900.0
2014-09-03 15:40:00,65.15,65.15,65.06,65.13,20700.0,56.865,56.865,56.7864,56.8475,20700.0
2014-09-03 15:45:00,65.11,65.12,64.98,65.01,52400.0,56.83,56.8388,56.7166,56.7428,52400.0
2014-09-03 15:50:00,65.01,65.04,64.97,64.99,53300.0,56.7428,56.7689,56.7079,56.7253,53300.0
2014-09-03 15:55:00,65.0,65.03,64.98,64.98,73900.0,56.734,56.7602,56.7166,56.7166,73900.0
2014-09-04 09:30:00,65.35,65.35,65.13,65.27,38100.0,57.0395,57.0395,56.8475,56.9697,38100.0
2014-09-04 09:35:00,65.31,65.46,65.25,65.44,9000.0,57.0046,57.1355,56.9522,57.1181,9000.0
2014-09-04 09:40:00,65.42,65.46,65.36,65.44,4300.0,57.1006,57.1355,57.0483,57.1181,4300.0
2014-09-04 09:45:00,65.42,65.47,65.32,65.33,20300.0,57.1006,57.1443,57.0133,57.0221,20300.0
2014-09-04 09:50:00,65.36,65.46,65.36,65.46,17300.0,57.0483,57.1355,57.0483,57.1355,17300.0
2014-09-04 09:55:00,65.45,65.46,65.38,65.44,5100.0,57.1268,57.1355,57.0657,57.1181,5100.0
2014-09-04 10:00:00,65.45,65.5,65.26,65.26,14700.0,57.1268,57.1705,56.961,56.961,14700.0
2014-09-04 10:05:00,65.29,65.44,65.25,65.44,16600.0,56.9872,57.1181,56.9522,57.1181,16600.0
2014-09-04 10:10:00,65.4,65.56,65.4,65.54,17100.0,57.0832,57.2228,57.0832,57.2054,17100.0
2014-09-04 10:15:00,65.55,65.56,65.51,65.55,9400.0,57.2141,57.2228,57.1792,57.2141,9400.0
2014-09-04 10:20:00,65.55,65.73,65.55,65.73,29500.0,57.2141,57.3712,57.2141,57.3712,29500.0
2014-09-04 10:25:00,65.74,65.86,65.73,65.86,16400.0,57.3799,57.4847,57.3712,57.4847,16400.0
2014-09-04 10:30:00,65.86,65.91,65.85,65.86,9100.0,57.4847,57.5283,57.4759,57.4847,9100.0
2014-09-04 10:35:00,65.85,65.9,65.83,65.89,8900.0,57.4759,57.5196,57.4585,57.5109,8900.0
2014-09-04 10:40:00,65.88,65.92,65.85,65.9,7700.0,57.5021,57.537,57.4759,57.5196,7700.0
2014-09-04 10:45:00,65.93,66.01,65.92,66.01,28800.0,57.5458,57.6156,57.537,57.6156,28800.0
2014-09-04 10:50:00,65.99,66.06,65.97,65.99,7000.0,57.5981,57.6592,57.5807,57.5981,7000.0
2014-09-04 10:55:00,66.0,66.14,65.98,66.14,26300.0,57.6069,57.7291,57.5894,57.7291,26300.0
2014-09-04 11:00:00,66.14,66.31,66.13,66.15,47400.0,57.7291,57.8774,57.7203,57.7378,47400.0
2014-09-04 11:05:00,66.16,66.3,66.11,66.26,9500.0,57.7465,57.8687,57.7029,57.8338,9500.0
2014-09-04 11:10:00,66.28,66.28,66.2,66.22,8300.0,57.8513,57.8513,57.7814,57.7989,8300.0
2014-09-04 11:15:00,66.24,66.3,66.2,66.29,6800.0,57.8163,57.8687,57.7814,57.86,6800.0
2014-09-04 11:20:00,66.3,66.36,66.24,66.27,9200.0,57.8687,57.9211,57.8163,57.8425,9200.0
2014-09-04 11:25:00,66.28,66.33,66.27,66.29,14700.0,57.8513,57.8949,57.8425,57.86,14700.0
2014-09-04 11:30:00,66.3,66.33,66.27,66.32,17200.0,57.8687,57.8949,57.8425,57.8862,17200.0
2014-09-04 11:35:00,66.32,66.37,66.29,66.35,13000.0,57.8862,57.9298,57.86,57.9124,13000.0
2014-09-04 11:40:00,66.35,66.36,66.3,66.33,10800.0,57.9124,57.9211,57.8687,57.8949,10800.0
2014-09-04 11:45:00,66.32,66.33,66.25,66.3,25300.0,57.8862,57.8949,57.8251,57.8687,25300.0
2014-09-04 11:50:00,66.32,66.33,66.27,66.28,9200.0,57.8862,57.8949,57.8425,57.8513,9200.0
2014-09-04 11:55:00,66.29,66.31,66.19,66.22,13700.0,57.86,57.8774,57.7727,57.7989,13700.0
2014-09-04 12:00:00,66.21,66.21,66.19,66.21,3600.0,57.7902,57.7902,57.7727,57.7902,3600.0
2014-09-04 12:05:00,66.2,66.24,66.15,66.2,13500.0,57.7814,57.8163,57.7378,57.7814,13500.0
2014-09-04 12:10:00,66.23,66.25,66.17,66.22,9500.0,57.8076,57.8251,57.7552,57.7989,9500.0
2014-09-04 12:15:00,66.22,66.22,66.16,66.19,6900.0,57.7989,57.7989,57.7465,57.7727,6900.0
2014-09-04 12:20:00,66.2,66.21,66.18,66.19,4900.0,57.7814,57.7902,57.764,57.7727,4900.0
2014-09-04 12:25:00,66.17,66.17,66.08,66.11,5200.0,57.7552,57.7552,57.6767,57.7029,5200.0
2014-09-04 12:30:00,66.1,66.11,66.08,66.1,4200.0,57.6942,57.7029,57.6767,57.6942,4200.0
2014-09-04 12:35:00,66.09,66.11,66.05,66.06,5000.0,57.6854,57.7029,57.6505,57.6592,5000.0
2014-09-04 12:40:00,66.05,66.07,66.04,66.05,6400.0,57.6505,57.668,57.6418,57.6505,6400.0
2014-09-04 12:45:00,66.06,66.06,66.01,66.03,2900.0,57.6592,57.6592,57.6156,57.6331,2900.0
2014-09-04 12:50:00,66.04,66.07,66.0,66.05,14800.0,57.6418,57.668,57.6069,57.6505,14800.0
2014-09-04 12:55:00,66.05,66.07,66.03,66.04,6000.0,57.6505,57.668,57.6331,57.6418,6000.0
2014-09-04 13:00:00,66.04,66.09,66.01,66.09,7200.0,57.6418,57.6854,57.6156,57.6854,7200.0
2014-09-04 13:05:00,66.08,66.09,66.07,66.07,6300.0,57.6767,57.6854,57.668,57.668,6300.0
2014-09-04 13:10:00,66.06,66.09,66.05,66.09,7000.0,57.6592,57.6854,57.6505,57.6854,7000.0
2014-09-04 13:15:00,66.09,66.16,66.09,66.12,7900.0,57.6854,57.7465,57.6854,57.7116,7900.0
2014-09-04 13:20:00,66.1,66.23,66.1,66.21,11400.0,57.6942,57.8076,57.6942,57.7902,11400.0
2014-09-04 13:25:00,66.22,66.23,66.21,66.22,5100.0,57.7989,57.8076,57.7902,57.7989,5100.0
2014-09-04 13:30:00,66.21,66.23,66.13,66.13,6700.0,57.7902,57.8076,57.7203,57.7203,6700.0
2014-09-04 13:35:00,66.12,66.12,66.04,66.04,4400.0,57.7116,57.7116,57.6418,57.6418,4400.0
2014-09-04 13:40:00,66.06,66.08,66.05,66.07,3500.0,57.6592,57.6767,57.6505,57.668,3500.0
2014-09-04 13:45:00,66.07,66.09,66.02,66.04,5200.0,57.668,57.6854,57.6243,57.6418,5200.0
2014-09-04 13:50:00,66.05,66.1,65.99,66.0,5200.0,57.6505,57.6942,57.5981,57.6069,5200.0
2014-09-04 13:55:00,66.0,66.04,66.0,66.01,5900.0,57.6069,57.6418,57.6069,57.6156,5900.0
2014-09-04 14:00:00,65.99,66.08,65.99,66.08,4000.0,57.5981,57.6767,57.5981,57.6767,4000.0
2014-09-04 14:05:00,66.08,66.1,66.0,66.04,6500.0,57.6767,57.6942,57.6069,57.6418,6500.0
2014-09-04 14:10:00,66.04,66.08,66.0,66.08,4000.0,57.6418,57.6767,57.6069,57.6767,4000.0
2014-09-04 14:15:00,66.07,66.08,66.0,66.04,6200.0,57.668,57.6767,57.6069,57.6418,6200.0
2014-09-04 14:20:00,66.03,66.03,65.99,65.99,3900.0,57.6331,57.6331,57.5981,57.5981,3900.0
2014-09-04 14:25:00,65.99,66.03,65.97,66.01,7700.0,57.5981,57.6331,57.5807,57.6156,7700.0
2014-09-04 14:30:00,66.01,66.01,65.9,65.9,5700.0,57.6156,57.6156,57.5196,57.5196,5700.0
2014-09-04 14:35:00,65.9,65.93,65.87,65.87,10100.0,57.5196,57.5458,57.4934,57.4934,10100.0
2014-09-04 14:40:00,65.86,65.98,65.81,65.93,14800.0,57.4847,57.5894,57.441,57.5458,14800.0
2014-09-04 14:45:00,65.95,65.96,65.91,65.92,7600.0,57.5632,57.572,57.5283,57.537,7600.0
2014-09-04 14:50:00,65.93,65.94,65.89,65.9,7900.0,57.5458,57.5545,57.5109,57.5196,7900.0
2014-09-04 14:55:00,65.91,65.93,65.83,65.83,7400.0,57.5283,57.5458,57.4585,57.4585,7400.0
2014-09-04 15:00:00,65.81,65.82,65.77,65.8,7800.0,57.441,57.4498,57.4061,57.4323,7800.0
2014-09-04 15:05:00,65.8,65.8,65.74,65.78,6400.0,57.4323,57.4323,57.3799,57.4148,6400.0
2014-09-04 15:10:00,65.77,65.78,65.65,65.65,11800.0,57.4061,57.4148,57.3014,57.3014,11800.0
2014-09-04 15:15:00,65.65,65.69,65.57,65.58,13300.0,57.3014,57.3363,57.2316,57.2403,13300.0
2014-09-04 15:20:00,65.59,65.63,65.55,65.61,10100.0,57.249,57.2839,57.2141,57.2665,10100.0
2014-09-04 15:25:00,65.61,65.63,65.59,65.59,11500.0,57.2665,57.2839,57.249,57.249,11500.0
2014-09-04 15:30:00,65.6,65.61,65.52,65.52,20100.0,57.2577,57.2665,57.1879,57.1879,20100.0
2014-09-04 15:35:00,65.52,65.57,65.51,65.51,17300.0,57.1879,57.2316,57.1792,57.1792,17300.0
2014-09-04 15:40:00,65.51,65.56,65.5,65.56,24700.0,57.1792,57.2228,57.1705,57.2228,24700.0
2014-09-04 15:45:00,65.56,65.72,65.55,65.72,41700.0,57.2228,57.3625,57.2141,57.3625,41700.0
2014-09-04 15:50:00,65.71,65.76,65.69,65.76,37700.0,57.3537,57.3974,57.3363,57.3974,37700.0
2014-09-04 15:55:00,65.76,65.77,65.72,65.77,56400.0,57.3974,57.4061,57.3625,57.4061,56400.0
2014-09-05 09:30:00,65.7,65.7,65.64,65.66,15900.0,57.345,57.345,57.2926,57.3101,15900.0
2014-09-05 09:35:00,65.64,65.66,65.37,65.4,12500.0,57.2926,57.3101,57.057,57.0832,12500.0
2014-09-05 09:40:00,65.41,65.56,65.4,65.56,5600.0,57.0919,57.2228,57.0832,57.2228,5600.0
2014-09-05 09:45:00,65.62,65.72,65.59,65.65,10100.0,57.2752,57.3625,57.249,57.3014,10100.0
2014-09-05 09:50:00,65.61,65.75,65.52,65.74,27800.0,57.2665,57.3887,57.1879,57.3799,27800.0
2014-09-05 09:55:00,65.72,66.04,65.68,66.04,55400.0,57.3625,57.6418,57.3276,57.6418,55400.0
2014-09-05 10:00:00,66.02,66.06,65.87,65.87,81300.0,57.6243,57.6592,57.4934,57.4934,81300.0
2014-09-05 10:05:00,65.86,65.93,65.8,65.93,4800.0,57.4847,57.5458,57.4323,57.5458,4800.0
2014-09-05 10:10:00,65.94,65.94,65.8,65.84,8300.0,57.5545,57.5545,57.4323,57.4672,8300.0
2014-09-05 10:15:00,65.84,65.91,65.79,65.91,8500.0,57.4672,57.5283,57.4236,57.5283,8500.0
2014-09-05 10:20:00,65.9,65.91,65.83,65.86,86400.0,57.5196,57.5283,57.4585,57.4847,86400.0
2014-09-05 10:25:00,65.87,65.9,65.85,65.88,4100.0,57.4934,57.5196,57.4759,57.5021,4100.0
2014-09-05 10:30:00,65.88,65.94,65.84,65.94,9300.0,57.5021,57.5545,57.4672,57.5545,9300.0
2014-09-05 10:35:00,65.95,65.98,65.9,65.92,16100.0,57.5632,57.5894,57.5196,57.537,16100.0
2014-09-05 10:40:00,65.9,66.07,65.86,66.05,8800.0,57.5196,57.668,57.4847,57.6505,8800.0
2014-09-05 10:45:00,66.05,66.13,66.02,66.11,13700.0,57.6505,57.7203,57.6243,57.7029,13700.0
2014-09-05 10:50:00,66.11,66.29,66.11,66.27,15100.0,57.7029,57.86,57.7029,57.8425,15100.0
2014-09-05 10:55:00,66.27,66.39,66.27,66.38,32700.0,57.8425,57.9473,57.8425,57.9385,32700.0
2014-09-05 11:00:00,66.4,66.43,66.33,66.43,31900.0,57.956,57.9822,57.8949,57.9822,31900.0
2014-09-05 11:05:00,66.42,66.53,66.38,66.43,42400.0,57.9735,58.0695,57.9385,57.9822,42400.0
2014-09-05 11:10:00,66.43,66.44,66.3,66.35,14200.0,57.9822,57.9909,57.8687,57.9124,14200.0
2014-09-05 11:15:00,66.35,66.41,66.34,66.41,14400.0,57.9124,57.9647,57.9036,57.9647,14400.0
2014-09-05 11:20:00,66.4,66.51,66.4,66.51,9700.0,57.956,58.052,57.956,58.052,9700.0
2014-09-05 11:25:00,66.51,66.55,66.47,66.48,11500.0,58.052,58.0869,58.0171,58.0258,11500.0
2014-09-05 11:30:00,66.47,66.52,66.39,66.4,11700.0,58.0171,58.0607,57.9473,57.956,11700.0
2014-09-05 11:35:00,66.4,66.43,66.29,66.31,71700.0,57.956,57.9822,57.86,57.8774,71700.0
2014-09-05 11:40:00,66.28,66.36,66.28,66.36,13600.0,57.8513,57.9211,57.8513,57.9211,13600.0
2014-09-05 11:45:00,66.34,66.4,66.3,66.32,11200.0,57.9036,57.956,57.8687,57.8862,11200.0
2014-09-05 11:50:00,66.32,66.38,66.32,66.38,5200.0,57.8862,57.9385,57.8862,57.9385,5200.0
2014-09-05 11:55:00,66.4,66.44,66.38,66.4,8300.0,57.956,57.9909,57.9385,57.956,8300.0
2014-09-05 12:00:00,66.41,66.48,66.41,66.46,6800.0,57.9647,58.0258,57.9647,58.0084,6800.0
2014-09-05 12:05:00,66.45,66.47,66.39,66.39,6600.0,57.9996,58.0171,57.9473,57.9473,6600.0
2014-09-05 12:10:00,66.36,66.46,66.35,66.44,30100.0,57.9211,58.0084,57.9124,57.9909,30100.0
2014-09-05 12:15:00,66.42,66.47,66.4,66.47,5100.0,57.9735,58.0171,57.956,58.0171,5100.0
2014-09-05 12:20:00,66.45,66.48,66.45,66.47,3400.0,57.9996,58.0258,57.9996,58.0171,3400.0
2014-09-05 12:25:00,66.48,66.58,66.46,66.55,11600.0,58.0258,58.1131,58.0084,58.0869,11600.0
2014-09-05 12:30:00,66.54,66.65,66.53,66.58,7500.0,58.0782,58.1742,58.0695,58.1131,7500.0
2014-09-05 12:35:00,66.56,66.62,66.53,66.62,8000.0,58.0957,58.148,58.0695,58.148,8000.0
2014-09-05 12:40:00,66.63,66.69,66.57,66.66,5200.0,58.1568,58.2091,58.1044,58.1829,5200.0
2014-09-05 12:45:00,66.65,66.73,66.63,66.72,10300.0,58.1742,58.244,58.1568,58.2353,10300.0
2014-09-05 12:50:00,66.72,66.72,66.59,66.67,19000.0,58.2353,58.2353,58.1218,58.1917,19000.0
2014-09-05 12:55:00,66.66,66.66,66.62,66.62,2200.0,58.1829,58.1829,58.148,58.148,2200.0
2014-09-05 13:00:00,66.62,66.63,66.56,66.59,6100.0,58.148,58.1568,58.0957,58.1218,6100.0
2014-09-05 13:05:00,66.61,66.65,66.6,66.6,3900.0,58.1393,58.1742,58.1306,58.1306,3900.0
2014-09-05 13:10:00,66.62,66.62,66.58,66.6,3000.0,58.148,58.148,58.1131,58.1306,3000.0
2014-09-05 13:15:00,66.59,66.61,66.52,66.52,6500.0,58.1218,58.1393,58.0607,58.0607,6500.0
2014-09-05 13:20:00,66.51,66.52,66.48,66.49,3200.0,58.052,58.0607,58.0258,58.0346,3200.0
2014-09-05 13:25:00,66.49,66.51,66.46,66.47,5000.0,58.0346,58.052,58.0084,58.0171,5000.0
2014-09-05 13:30:00,66.48,66.58,66.48,66.58,12000.0,58.0258,58.1131,58.0258,58.1131,12000.0
2014-09-05 13:35:00,66.58,66.61,66.52,66.52,3900.0,58.1131,58.1393,58.0607,58.0607,3900.0
2014-09-05 13:40:00,66.51,66.51,66.46,66.47,7100.0,58.052,58.052,58.0084,58.0171,7100.0
2014-09-05 13:45:00,66.46,66.46,66.41,66.42,8500.0,58.0084,58.0084,57.9647,57.9735,8500.0
2014-09-05 13:50:00,66.42,66.46,66.42,66.46,6700.0,57.9735,58.0084,57.9735,58.0084,6700.0
2014-09-05 13:55:00,66.47,66.51,66.47,66.51,7200.0,58.0171,58.052,58.0171,58.052,7200.0
2014-09-05 14:00:00,66.51,66.6,66.51,66.6,14700.0,58.052,58.1306,58.052,58.1306,14700.0
2014-09-05 14:05:00,66.62,66.68,66.58,66.58,22000.0,58.148,58.2004,58.1131,58.1131,22000.0
2014-09-05 14:10:00,66.58,66.58,66.49,66.49,14200.0,58.1131,58.1131,58.0346,58.0346,14200.0
2014-09-05 14:15:00,66.5,66.5,66.4,66.44,12800.0,58.0433,58.0433,57.956,57.9909,12800.0
2014-09-05 14:20:00,66.45,66.63,66.44,66.63,6700.0,57.9996,58.1568,57.9909,58.1568,6700.0
2014-09-05 14:25:00,66.63,66.72,66.6,66.72,19800.0,58.1568,58.2353,58.1306,58.2353,19800.0
2014-09-05 14:30:00,66.7,66.74,66.69,66.72,14200.0,58.2178,58.2528,58.2091,58.2353,14200.0
2014-09-05 14:35:00,66.71,66.72,66.69,66.69,5900.0,58.2266,58.2353,58.2091,58.2091,5900.0
2014-09-05 14:40:00,66.68,66.69,66.58,66.61,14800.0,58.2004,58.2091,58.1131,58.1393,14800.0
2014-09-05 14:45:00,66.62,66.71,66.62,66.69,10100.0,58.148,58.2266,58.148,58.2091,10100.0
2014-09-05 14:50:00,66.69,66.7,66.63,66.67,37700.0,58.2091,58.2178,58.1568,58.1917,37700.0
2014-09-05 14:55:00,66.67,66.75,66.66,66.75,14200.0,58.1917,58.2615,58.1829,58.2615,14200.0
2014-09-05 15:00:00,66.77,66.77,66.71,66.71,13900.0,58.2789,58.2789,58.2266,58.2266,13900.0
2014-09-05 15:05:00,66.71,66.73,66.71,66.71,10900.0,58.2266,58.244,58.2266,58.2266,10900.0
2014-09-05 15:10:00,66.72,66.75,66.71,66.71,12600.0,58.2353,58.2615,58.2266,58.2266,12600.0
2014-09-05 15:15:00,66.71,66.75,66.71,66.75,11800.0,58.2266,58.2615,58.2266,58.2615,11800.0
2014-09-05 15:20:00,66.75,66.75,66.71,66.71,14600.0,58.2615,58.2615,58.2266,58.2266,14600.0
2014-09-05 15:25:00,66.71,66.79,66.71,66.75,21300.0,58.2266,58.2964,58.2266,58.2615,21300.0
2014-09-05 15:30:00,66.75,66.79,66.74,66.79,20500.0,58.2615,58.2964,58.2528,58.2964,20500.0
2014-09-05 15:35:00,66.79,66.89,66.79,66.86,30200.0,58.2964,58.3837,58.2964,58.3575,30200.0
2014-09-05 15:40:00,66.85,66.95,66.85,66.94,35800.0,58.3488,58.4361,58.3488,58.4273,35800.0
2014-09-05 15:45:00,66.94,66.98,66.88,66.89,50000.0,58.4273,58.4622,58.375,58.3837,50000.0
2014-09-05 15:50:00,66.89,66.95,66.85,66.85,44800.0,58.3837,58.4361,58.3488,58.3488,44800.0
2014-09-05 15:55:00,66.85,66.95,66.83,66.95,57600.0,58.3488,58.4361,58.3313,58.4361,57600.0
2014-09-08 09:30:00,66.52,66.54,66.43,66.5,34500.0,58.0607,58.0782,57.9822,58.0433,34500.0
2014-09-08 09:35:00,66.5,66.5,66.23,66.37,24300.0,58.0433,58.0433,57.8076,57.9298,24300.0
2014-09-08 09:40:00,66.33,66.5,66.3,66.48,15600.0,57.8949,58.0433,57.8687,58.0258,15600.0
2014-09-08 09:45:00,66.48,66.5,66.36,66.46,14700.0,58.0258,58.0433,57.9211,58.0084,14700.0
2014-09-08 09:50:00,66.47,66.5,66.42,66.43,11900.0,58.0171,58.0433,57.9735,57.9822,11900.0
2014-09-08 09:55:00,66.45,66.47,66.29,66.36,17100.0,57.9996,58.0171,57.86,57.9211,17100.0
2014-09-08 10:00:00,66.39,66.53,66.39,66.52,11000.0,57.9473,58.0695,57.9473,58.0607,11000.0
2014-09-08 10:05:00,66.52,66.56,66.41,66.41,7200.0,58.0607,58.0957,57.9647,57.9647,7200.0
2014-09-08 10:10:00,66.39,66.51,66.32,66.38,28500.0,57.9473,58.052,57.8862,57.9385,28500.0
2014-09-08 10:15:00,66.38,66.38,66.24,66.26,15400.0,57.9385,57.9385,57.8163,57.8338,15400.0
2014-09-08 10:20:00,66.26,66.28,66.24,66.28,15900.0,57.8338,57.8513,57.8163,57.8513,15900.0
2014-09-08 10:25:00,66.29,66.33,66.25,66.29,11600.0,57.86,57.8949,57.8251,57.86,11600.0
2014-09-08 10:30:00,66.28,66.3,66.23,66.27,26800.0,57.8513,57.8687,57.8076,57.8425,26800.0
2014-09-08 10:35:00,66.27,66.28,66.23,66.24,25900.0,57.8425,57.8513,57.8076,57.8163,25900.0
2014-09-08 10:40:00,66.23,66.38,66.2,66.32,21700.0,57.8076,57.9385,57.7814,57.8862,21700.0
2014-09-08 10:45:00,66.31,66.33,66.19,66.23,12900.0,57.8774,57.8949,57.7727,57.8076,12900.0
2014-09-08 10:50:00,66.21,66.34,66.17,66.19,12200.0,57.7902,57.9036,57.7552,57.7727,12200.0
2014-09-08 10:55:00,66.19,66.34,66.19,66.32,9500.0,57.7727,57.9036,57.7727,57.8862,9500.0
2014-09-08 11:00:00,66.34,66.35,66.32,66.33,8900.0,57.9036,57.9124,57.8862,57.8949,8900.0
2014-09-08 11:05:00,66.32,66.34,66.28,66.33,12400.0,57.8862,57.9036,57.8513,57.8949,12400.0
2014-09-08 11:10:00,66.33,66.33,66.23,66.23,8900.0,57.8949,57.8949,57.8076,57.8076,8900.0
2014-09-08 11:15:00,66.22,66.25,66.2,66.2,9200.0,57.7989,57.8251,57.7814,57.7814,9200.0
2014-09-08 11:20:00,66.21,66.26,66.15,66.24,14400.0,57.7902,57.8338,57.7378,57.8163,14400.0
2014-09-08 11:25:00,66.23,66.23,66.16,66.16,9200.0,57.8076,57.8076,57.7465,57.7465,9200.0
2014-09-08 11:30:00,66.15,66.25,66.15,66.23,14500.0,57.7378,57.8251,57.7378,57.8076,14500.0
2014-09-08 11:35:00,66.25,66.25,66.22,66.22,7800.0,57.8251,57.8251,57.7989,57.7989,7800.0
2014-09-08 11:40:00,66.21,66.21,66.14,66.16,12400.0,57.7902,57.7902,57.7291,57.7465,12400.0
2014-09-08 11:45:00,66.16,66.2,66.15,66.15,7300.0,57.7465,57.7814,57.7378,57.7378,7300.0
2014-09-08 11:50:00,66.15,66.21,66.15,66.21,17500.0,57.7378,57.7902,57.7378,57.7902,17500.0
2014-09-08 11:55:00,66.22,66.24,66.16,66.16,7900.0,57.7989,57.8163,57.7465,57.7465,7900.0
2014-09-08 12:00:00,66.16,66.17,66.15,66.15,8700.0,57.7465,57.7552,57.7378,57.7378,8700.0
2014-09-08 12:05:00,66.16,66.32,66.16,66.28,18900.0,57.7465,57.8862,57.7465,57.8513,18900.0
2014-09-08 12:10:00,66.28,66.28,66.17,66.22,27500.0,57.8513,57.8513,57.7552,57.7989,27500.0
2014-09-08 12:15:00,66.22,66.22,66.17,66.18,8100.0,57.7989,57.7989,57.7552,57.764,8100.0
2014-09-08 12:20:00,66.19,66.23,66.19,66.2,4600.0,57.7727,57.8076,57.7727,57.7814,4600.0
2014-09-08 12:25:00,66.19,66.2,66.11,66.11,26400.0,57.7727,57.7814,57.7029,57.7029,26400.0
2014-09-08 12:30:00,66.13,66.17,66.12,66.17,7000.0,57.7203,57.7552,57.7116,57.7552,7000.0
2014-09-08 12:35:00,66.16,66.16,66.13,66.13,3400.0,57.7465,57.7465,57.7203,57.7203,3400.0
2014-09-08 12:40:00,66.12,66.21,66.12,66.21,5100.0,57.7116,57.7902,57.7116,57.7902,5100.0
2014-09-08 12:45:00,66.2,66.23,66.16,66.16,5800.0,57.7814,57.8076,57.7465,57.7465,5800.0
2014-09-08 12:50:00,66.15,66.21,66.15,66.19,5600.0,57.7378,57.7902,57.7378,57.7727,5600.0
2014-09-08 12:55:00,66.22,66.22,66.15,66.18,6500.0,57.7989,57.7989,57.7378,57.764,6500.0
2014-09-08 13:00:00,66.19,66.33,66.19,66.33,4800.0,57.7727,57.8949,57.7727,57.8949,4800.0
2014-09-08 13:05:00,66.34,66.35,66.21,66.23,8600.0,57.9036,57.9124,57.7902,57.8076,8600.0
2014-09-08 13:10:00,66.24,66.32,66.23,66.31,5300.0,57.8163,57.8862,57.8076,57.8774,5300.0
2014-09-08 13:15:00,66.29,66.3,66.06,66.06,7100.0,57.86,57.8687,57.6592,57.6592,7100.0
2014-09-08 13:20:00,66.04,66.06,66.0,66.03,12700.0,57.6418,57.6592,57.6069,57.6331,12700.0
2014-09-08 13:25:00,66.06,66.06,66.01,66.05,8200.0,57.6592,57.6592,57.6156,57.6505,8200.0
2014-09-08 13:30:00,66.05,66.07,66.03,66.06,13700.0,57.6505,57.668,57.6331,57.6592,13700.0
2014-09-08 13:35:00,66.04,66.14,66.04,66.13,15300.0,57.6418,57.7291,57.6418,57.7203,15300.0
2014-09-08 13:40:00,66.16,66.18,66.11,66.11,10000.0,57.7465,57.764,57.7029,57.7029,10000.0
2014-09-08 13:45:00,66.13,66.14,66.06,66.08,7200.0,57.7203,57.7291,57.6592,57.6767,7200.0
2014-09-08 13:50:00,66.07,66.19,66.07,66.18,28000.0,57.668,57.7727,57.668,57.764,28000.0
2014-09-08 13:55:00,66.18,66.29,66.17,66.25,9900.0,57.764,57.86,57.7552,57.8251,9900.0
2014-09-08 14:00:00,66.25,66.36,66.24,66.33,15300.0,57.8251,57.9211,57.8163,57.8949,15300.0
2014-09-08 14:05:00,66.33,66.35,66.3,66.35,8400.0,57.8949,57.9124,57.8687,57.9124,8400.0
2014-09-08 14:10:00,66.33,66.37,66.3,66.37,10300.0,57.8949,57.9298,57.8687,57.9298,10300.0
2014-09-08 14:15:00,66.37,66.47,66.34,66.45,12700.0,57.9298,58.0171,57.9036,57.9996,12700.0
2014-09-08 14:20:00,66.45,66.46,66.41,66.44,8100.0,57.9996,58.0084,57.9647,57.9909,8100.0
2014-09-08 14:25:00,66.43,66.43,66.34,66.37,13000.0,57.9822,57.9822,57.9036,57.9298,13000.0
2014-09-08 14:30:00,66.37,66.38,66.35,66.36,14700.0,57.9298,57.9385,57.9124,57.9211,14700.0
2014-09-08 14:35:00,66.36,66.4,66.29,66.29,17600.0,57.9211,57.956,57.86,57.86,17600.0
2014-09-08 14:40:00,66.29,66.32,66.25,66.31,13800.0,57.86,57.8862,57.8251,57.8774,13800.0
2014-09-08 14:45:00,66.32,66.37,66.32,66.35,3800.0,57.8862,57.9298,57.8862,57.9124,3800.0
2014-09-08 14:50:00,66.34,66.42,66.34,66.42,9700.0,57.9036,57.9735,57.9036,57.9735,9700.0
2014-09-08 14:55:00,66.42,66.42,66.4,66.42,8400.0,57.9735,57.9735,57.956,57.9735,8400.0
2014-09-08 15:00:00,66.41,66.45,66.41,66.44,10900.0,57.9647,57.9996,57.9647,57.9909,10900.0
2014-09-08 15:05:00,66.44,66.44,66.38,66.38,12600.0,57.9909,57.9909,57.9385,57.9385,12600.0
2014-09-08 15:10:00,66.39,66.5,66.38,66.49,17900.0,57.9473,58.0433,57.9385,58.0346,17900.0
2014-09-08 15:15:00,66.5,66.52,66.47,66.47,14500.0,58.0433,58.0607,58.0171,58.0171,14500.0
2014-09-08 15:20:00,66.47,66.47,66.43,66.43,12600.0,58.0171,58.0171,57.9822,57.9822,12600.0
2014-09-08 15:25:00,66.43,66.43,66.39,66.41,15300.0,57.9822,57.9822,57.9473,57.9647,15300.0
2014-09-08 15:30:00,66.41,66.44,66.41,66.41,7000.0,57.9647,57.9909,57.9647,57.9647,7000.0
2014-09-08 15:35:00,66.42,66.48,66.39,66.48,17400.0,57.9735,58.0258,57.9473,58.0258,17400.0
2014-09-08 15:40:00,66.47,66.48,66.44,66.45,18600.0,58.0171,58.0258,57.9909,57.9996,18600.0
2014-09-08 15:45:00,66.44,66.45,66.38,66.4,35600.0,57.9909,57.9996,57.9385,57.956,35600.0
2014-09-08 15:50:00,66.41,66.46,66.41,66.42,25200.0,57.9647,58.0084,57.9647,57.9735,25200.0
2014-09-08 15:55:00,66.42,66.43,66.41,66.42,42100.0,57.9735,57.9822,57.9647,57.9735,42100.0
2014-09-09 09:30:00,66.28,66.46,66.27,66.44,19000.0,57.8513,58.0084,57.8425,57.9909,19000.0
2014-09-09 09:35:00,66.49,66.67,66.45,66.67,8700.0,58.0346,58.1917,57.9996,58.1917,8700.0
2014-09-09 09:40:00,66.71,66.71,66.62,66.63,4500.0,58.2266,58.2266,58.148,58.1568,4500.0
2014-09-09 09:45:00,66.63,66.86,66.62,66.81,19600.0,58.1568,58.3575,58.148,58.3139,19600.0
2014-09-09 09:50:00,66.76,66.76,66.59,66.59,18600.0,58.2702,58.2702,58.1218,58.1218,18600.0
2014-09-09 09:55:00,66.52,66.58,66.52,66.54,7000.0,58.0607,58.1131,58.0607,58.0782,7000.0
2014-09-09 10:00:00,66.54,66.55,66.27,66.39,34000.0,58.0782,58.0869,57.8425,57.9473,34000.0
2014-09-09 10:05:00,66.43,66.51,66.43,66.5,4200.0,57.9822,58.052,57.9822,58.0433,4200.0
2014-09-09 10:10:00,66.5,66.52,66.42,66.47,32700.0,58.0433,58.0607,57.9735,58.0171,32700.0
2014-09-09 10:15:00,66.46,66.46,66.41,66.42,4100.0,58.0084,58.0084,57.9647,57.9735,4100.0
2014-09-09 10:20:00,66.42,66.47,66.29,66.44,19900.0,57.9735,58.0171,57.86,57.9909,19900.0
2014-09-09 10:25:00,66.44,66.58,66.44,66.58,5500.0,57.9909,58.1131,57.9909,58.1131,5500.0
2014-09-09 10:30:00,66.6,66.6,66.51,66.51,6200.0,58.1306,58.1306,58.052,58.052,6200.0
2014-09-09 10:35:00,66.45,66.45,66.38,66.4,4800.0,57.9996,57.9996,57.9385,57.956,4800.0
2014-09-09 10:40:00,66.39,66.39,66.33,66.39,9900.0,57.9473,57.9473,57.8949,57.9473,9900.0
2014-09-09 10:45:00,66.42,66.49,66.39,66.41,13300.0,57.9735,58.0346,57.9473,57.9647,13300.0
2014-09-09 10:50:00,66.39,66.48,66.39,66.47,6500.0,57.9473,58.0258,57.9473,58.0171,6500.0
2014-09-09 10:55:00,66.47,66.47,66.41,66.41,6600.0,58.0171,58.0171,57.9647,57.9647,6600.0
2014-09-09 11:00:00,66.41,66.42,66.34,66.4,4100.0,57.9647,57.9735,57.9036,57.956,4100.0
2014-09-09 11:05:00,66.42,66.48,66.42,66.48,600.0,57.9735,58.0258,57.9735,58.0258,600.0
2014-09-09 11:10:00,66.48,66.51,66.46,66.5,4200.0,58.0258,58.052,58.0084,58.0433,4200.0
2014-09-09 11:15:00,66.49,66.49,66.44,66.44,3900.0,58.0346,58.0346,57.9909,57.9909,3900.0
2014-09-09 11:20:00,66.42,66.46,66.42,66.44,4400.0,57.9735,58.0084,57.9735,57.9909,4400.0
2014-09-09 11:25:00,66.45,66.46,66.44,66.44,1500.0,57.9996,58.0084,57.9909,57.9909,1500.0
2014-09-09 11:30:00,66.43,66.45,66.42,66.42,4700.0,57.9822,57.9996,57.9735,57.9735,4700.0
2014-09-09 11:35:00,66.43,66.45,66.41,66.41,2400.0,57.9822,57.9996,57.9647,57.9647,2400.0
2014-09-09 11:40:00,66.42,66.45,66.42,66.43,1300.0,57.9735,57.9996,57.9735,57.9822,1300.0
2014-09-09 11:45:00,66.41,66.41,66.34,66.34,3500.0,57.9647,57.9647,57.9036,57.9036,3500.0
2014-09-09 11:50:00,66.33,66.33,66.25,66.26,2600.0,57.8949,57.8949,57.8251,57.8338,2600.0
2014-09-09 11:55:00,66.26,66.32,66.25,66.29,2600.0,57.8338,57.8862,57.8251,57.86,2600.0
2014-09-09 12:00:00,66.29,66.3,66.24,66.24,4600.0,57.86,57.8687,57.8163,57.8163,4600.0
2014-09-09 12:05:00,66.25,66.3,66.24,66.29,3400.0,57.8251,57.8687,57.8163,57.86,3400.0
2014-09-09 12:10:00,66.28,66.28,66.1,66.16,6100.0,57.8513,57.8513,57.6942,57.7465,6100.0
2014-09-09 12:15:00,66.2,66.23,66.18,66.23,1800.0,57.7814,57.8076,57.764,57.8076,1800.0
2014-09-09 12:20:00,66.27,66.28,66.23,66.24,3800.0,57.8425,57.8513,57.8076,57.8163,3800.0
2014-09-09 12:25:00,66.23,66.28,66.21,66.26,2300.0,57.8076,57.8513,57.7902,57.8338,2300.0
2014-09-09 12:30:00,66.26,66.27,66.24,66.24,1800.0,57.8338,57.8425,57.8163,57.8163,1800.0
2014-09-09 12:35:00,66.24,66.24,66.19,66.2,6100.0,57.8163,57.8163,57.7727,57.7814,6100.0
2014-09-09 12:40:00,66.2,66.22,66.18,66.18,1400.0,57.7814,57.7989,57.764,57.764,1400.0
2014-09-09 12:45:00,66.18,66.18,66.15,66.15,3800.0,57.764,57.764,57.7378,57.7378,3800.0
2014-09-09 12:50:00,66.16,66.18,66.13,66.15,4800.0,57.7465,57.764,57.7203,57.7378,4800.0
2014-09-09 12:55:00,66.17,66.17,66.14,66.17,3400.0,57.7552,57.7552,57.7291,57.7552,3400.0
2014-09-09 13:00:00,66.17,66.27,66.17,66.23,3800.0,57.7552,57.8425,57.7552,57.8076,3800.0
2014-09-09 13:05:00,66.22,66.23,66.14,66.14,4300.0,57.7989,57.8076,57.7291,57.7291,4300.0
2014-09-09 13:10:00,66.16,66.26,66.16,66.23,4800.0,57.7465,57.8338,57.7465,57.8076,4800.0
2014-09-09 13:15:00,66.23,66.26,66.18,66.18,2700.0,57.8076,57.8338,57.764,57.764,2700.0
2014-09-09 13:20:00,66.2,66.2,66.14,66.16,2300.0,57.7814,57.7814,57.7291,57.7465,2300.0
2014-09-09 13:25:00,66.19,66.25,66.17,66.24,4600.0,57.7727,57.8251,57.7552,57.8163,4600.0
2014-09-09 13:30:00,66.25,66.31,66.24,66.31,5600.0,57.8251,57.8774,57.8163,57.8774,5600.0
2014-09-09 13:35:00,66.29,66.31,66.23,66.23,4000.0,57.86,57.8774,57.8076,57.8076,4000.0
2014-09-09 13:40:00,66.23,66.27,66.22,66.24,1800.0,57.8076,57.8425,57.7989,57.8163,1800.0
2014-09-09 13:45:00,66.24,66.36,66.23,66.35,5700.0,57.8163,57.9211,57.8076,57.9124,5700.0
2014-09-09 13:50:00,66.4,66.4,66.38,66.39,2100.0,57.956,57.956,57.9385,57.9473,2100.0
2014-09-09 13:55:00,66.39,66.42,66.38,66.39,8100.0,57.9473,57.9735,57.9385,57.9473,8100.0
2014-09-09 14:00:00,66.41,66.41,66.33,66.33,7400.0,57.9647,57.9647,57.8949,57.8949,7400.0
2014-09-09 14:05:00,66.33,66.33,66.2,66.2,3900.0,57.8949,57.8949,57.7814,57.7814,3900.0
2014-09-09 14:10:00,66.2,66.22,66.16,66.16,5200.0,57.7814,57.7989,57.7465,57.7465,5200.0
2014-09-09 14:15:00,66.14,66.16,66.13,66.14,5100.0,57.7291,57.7465,57.7203,57.7291,5100.0
2014-09-09 14:20:00,66.13,66.15,66.11,66.14,3900.0,57.7203,57.7378,57.7029,57.7291,3900.0
2014-09-09 14:25:00,66.12,66.13,66.07,66.1,3300.0,57.7116,57.7203,57.668,57.6942,3300.0
2014-09-09 14:30:00,66.07,66.09,66.05,66.09,2000.0,57.668,57.6854,57.6505,57.6854,2000.0
2014-09-09 14:35:00,66.11,66.13,66.07,66.13,4800.0,57.7029,57.7203,57.668,57.7203,4800.0
2014-09-09 14:40:00,66.11,66.14,66.08,66.08,3300.0,57.7029,57.7291,57.6767,57.6767,3300.0
2014-09-09 14:45:00,66.07,66.1,66.07,66.08,4600.0,57.668,57.6942,57.668,57.6767,4600.0
2014-09-09 14:50:00,66.08,66.13,66.03,66.13,4600.0,57.6767,57.7203,57.6331,57.7203,4600.0
2014-09-09 14:55:00,66.13,66.22,66.13,66.18,16000.0,57.7203,57.7989,57.7203,57.764,16000.0
2014-09-09 15:00:00,66.2,66.2,66.15,66.17,10100.0,57.7814,57.7814,57.7378,57.7552,10100.0
2014-09-09 15:05:00,66.15,66.17,66.04,66.05,28900.0,57.7378,57.7552,57.6418,57.6505,28900.0
2014-09-09 15:10:00,66.05,66.08,66.02,66.06,4700.0,57.6505,57.6767,57.6243,57.6592,4700.0
2014-09-09 15:15:00,66.07,66.07,66.0,66.0,11900.0,57.668,57.668,57.6069,57.6069,11900.0
2014-09-09 15:20:00,66.03,66.03,65.99,66.01,22400.0,57.6331,57.6331,57.5981,57.6156,22400.0
2014-09-09 15:25:00,66.0,66.0,65.91,65.95,25300.0,57.6069,57.6069,57.5283,57.5632,25300.0
2014-09-09 15:30:00,65.95,66.02,65.95,66.02,9800.0,57.5632,57.6243,57.5632,57.6243,9800.0
2014-09-09 15:35:00,66.01,66.05,66.01,66.05,11100.0,57.6156,57.6505,57.6156,57.6505,11100.0
2014-09-09 15:40:00,66.07,66.07,66.02,66.03,13000.0,57.668,57.668,57.6243,57.6331,13000.0
2014-09-09 15:45:00,66.02,66.06,65.98,66.0,50400.0,57.6243,57.6592,57.5894,57.6069,50400.0
2014-09-09 15:50:00,65.99,66.0,65.96,66.0,39100.0,57.5981,57.6069,57.572,57.6069,39100.0
2014-09-09 15:55:00,65.99,66.07,65.98,66.07,56600.0,57.5981,57.668,57.5894,57.668,56600.0
2014-09-10 09:30:00,66.1,66.23,65.97,66.07,34300.0,57.6942,57.8076,57.5807,57.668,34300.0
2014-09-10 09:35:00,66.08,66.26,66.08,66.22,11800.0,57.6767,57.8338,57.6767,57.7989,11800.0
2014-09-10 09:40:00,66.27,66.34,66.22,66.22,13200.0,57.8425,57.9036,57.7989,57.7989,13200.0
2014-09-10 09:45:00,66.2,66.3,66.16,66.3,21100.0,57.7814,57.8687,57.7465,57.8687,21100.0
2014-09-10 09:50:00,66.3,66.31,66.13,66.22,22600.0,57.8687,57.8774,57.7203,57.7989,22600.0
2014-09-10 09:55:00,66.15,66.26,66.12,66.14,35800.0,57.7378,57.8338,57.7116,57.7291,35800.0
2014-09-10 10:00:00,66.18,66.18,66.0,66.0,17400.0,57.764,57.764,57.6069,57.6069,17400.0
2014-09-10 10:05:00,66.04,66.12,65.99,66.02,8500.0,57.6418,57.7116,57.5981,57.6243,8500.0
2014-09-10 10:10:00,66.05,66.06,65.96,65.97,9200.0,57.6505,57.6592,57.572,57.5807,9200.0
2014-09-10 10:15:00,65.96,66.0,65.93,65.95,3300.0,57.572,57.6069,57.5458,57.5632,3300.0
2014-09-10 10:20:00,65.94,65.95,65.87,65.87,9200.0,57.5545,57.5632,57.4934,57.4934,9200.0
2014-09-10 10:25:00,65.87,66.06,65.83,66.06,6100.0,57.4934,57.6592,57.4585,57.6592,6100.0
2014-09-10 10:30:00,66.08,66.11,66.01,66.07,12400.0,57.6767,57.7029,57.6156,57.668,12400.0
2014-09-10 10:35:00,66.1,66.15,66.04,66.11,4900.0,57.6942,57.7378,57.6418,57.7029,4900.0
2014-09-10 10:40:00,66.09,66.3,66.09,66.27,11500.0,57.6854,57.8687,57.6854,57.8425,11500.0
2014-09-10 10:45:00,66.27,66.31,66.24,66.26,7700.0,57.8425,57.8774,57.8163,57.8338,7700.0
2014-09-10 10:50:00,66.26,66.45,66.26,66.45,21900.0,57.8338,57.9996,57.8338,57.9996,21900.0
2014-09-10 10:55:00,66.45,66.45,66.28,66.32,6200.0,57.9996,57.9996,57.8513,57.8862,6200.0
2014-09-10 11:00:00,66.32,66.35,66.31,66.32,5400.0,57.8862,57.9124,57.8774,57.8862,5400.0
2014-09-10 11:05:00,66.31,66.34,66.25,66.34,4400.0,57.8774,57.9036,57.8251,57.9036,4400.0
2014-09-10 11:10:00,66.33,66.38,66.28,66.37,6100.0,57.8949,57.9385,57.8513,57.9298,6100.0
2014-09-10 11:15:00,66.36,66.8,66.32,66.33,11300.0,57.9211,58.3051,57.8862,57.8949,11300.0
2014-09-10 11:20:00,66.32,66.32,66.25,66.29,4700.0,57.8862,57.8862,57.8251,57.86,4700.0
2014-09-10 11:25:00,66.27,66.31,66.24,66.31,3500.0,57.8425,57.8774,57.8163,57.8774,3500.0
2014-09-10 11:30:00,66.33,66.33,66.26,66.26,3200.0,57.8949,57.8949,57.8338,57.8338,3200.0
2014-09-10 11:35:00,66.26,66.36,66.25,66.35,5600.0,57.8338,57.9211,57.8251,57.9124,5600.0
2014-09-10 11:40:00,66.34,66.34,66.26,66.26,3900.0,57.9036,57.9036,57.8338,57.8338,3900.0
2014-09-10 11:45:00,66.28,66.31,66.28,66.29,2300.0,57.8513,57.8774,57.8513,57.86,2300.0
2014-09-10 11:50:00,66.28,66.32,66.28,66.31,4200.0,57.8513,57.8862,57.8513,57.8774,4200.0
2014-09-10 11:55:00,66.31,66.32,66.26,66.26,5900.0,57.8774,57.8862,57.8338,57.8338,5900.0
2014-09-10 12:00:00,66.28,66.32,66.27,66.27,11700.0,57.8513,57.8862,57.8425,57.8425,11700.0
2014-09-10 12:05:00,66.27,66.31,66.25,66.3,14300.0,57.8425,57.8774,57.8251,57.8687,14300.0
2014-09-10 12:10:00,66.3,66.3,66.27,66.27,1900.0,57.8687,57.8687,57.8425,57.8425,1900.0
2014-09-10 12:15:00,66.27,66.39,66.27,66.39,4200.0,57.8425,57.9473,57.8425,57.9473,4200.0
2014-09-10 12:20:00,66.38,66.44,66.38,66.44,4600.0,57.9385,57.9909,57.9385,57.9909,4600.0
2014-09-10 12:25:00,66.44,66.44,66.3,66.3,2700.0,57.9909,57.9909,57.8687,57.8687,2700.0
2014-09-10 12:30:00,66.31,66.36,66.31,66.34,2700.0,57.8774,57.9211,57.8774,57.9036,2700.0
2014-09-10 12:35:00,66.32,66.33,66.23,66.23,4000.0,57.8862,57.8949,57.8076,57.8076,4000.0
2014-09-10 12:40:00,66.22,66.22,66.11,66.13,11800.0,57.7989,57.7989,57.7029,57.7203,11800.0
2014-09-10 12:45:00,66.14,66.14,66.08,66.09,5300.0,57.7291,57.7291,57.6767,57.6854,5300.0
2014-09-10 12:50:00,66.1,66.13,66.09,66.1,4600.0,57.6942,57.7203,57.6854,57.6942,4600.0
2014-09-10 12:55:00,66.1,66.1,66.06,66.06,2700.0,57.6942,57.6942,57.6592,57.6592,2700.0
2014-09-10 13:00:00,66.06,66.14,66.06,66.12,7100.0,57.6592,57.7291,57.6592,57.7116,7100.0
2014-09-10 13:05:00,66.14,66.25,66.12,66.25,6100.0,57.7291,57.8251,57.7116,57.8251,6100.0
2014-09-10 13:10:00,66.24,66.34,66.24,66.3,2100.0,57.8163,57.9036,57.8163,57.8687,2100.0
2014-09-10 13:15:00,66.28,66.28,66.21,66.22,5600.0,57.8513,57.8513,57.7902,57.7989,5600.0
2014-09-10 13:20:00,66.23,66.24,66.19,66.2,5800.0,57.8076,57.8163,57.7727,57.7814,5800.0
2014-09-10 13:25:00,66.21,66.23,66.19,66.22,3600.0,57.7902,57.8076,57.7727,57.7989,3600.0
2014-09-10 13:30:00,66.22,66.22,66.12,66.14,4400.0,57.7989,57.7989,57.7116,57.7291,4400.0
2014-09-10 13:35:00,66.14,66.18,66.11,66.18,6300.0,57.7291,57.764,57.7029,57.764,6300.0
2014-09-10 13:40:00,66.17,66.21,66.13,66.15,8700.0,57.7552,57.7902,57.7203,57.7378,8700.0
2014-09-10 13:45:00,66.15,66.25,66.12,66.25,16000.0,57.7378,57.8251,57.7116,57.8251,16000.0
2014-09-10 13:50:00,66.27,66.29,66.22,66.22,2500.0,57.8425,57.86,57.7989,57.7989,2500.0
2014-09-10 13:55:00,66.21,66.22,66.2,66.22,4900.0,57.7902,57.7989,57.7814,57.7989,4900.0
2014-09-10 14:00:00,66.22,66.25,66.21,66.23,3500.0,57.7989,57.8251,57.7902,57.8076,3500.0
2014-09-10 14:05:00,66.24,66.25,66.14,66.14,6100.0,57.8163,57.8251,57.7291,57.7291,6100.0
2014-09-10 14:10:00,66.14,66.19,66.14,66.19,3700.0,57.7291,57.7727,57.7291,57.7727,3700.0
2014-09-10 14:15:00,66.19,66.2,66.16,66.19,7400.0,57.7727,57.7814,57.7465,57.7727,7400.0
2014-09-10 14:20:00,66.18,66.28,66.18,66.27,6100.0,57.764,57.8513,57.764,57.8425,6100.0
2014-09-10 14:25:00,66.27,66.31,66.27,66.29,4200.0,57.8425,57.8774,57.8425,57.86,4200.0
2014-09-10 14:30:00,66.27,66.29,66.24,66.24,4700.0,57.8425,57.86,57.8163,57.8163,4700.0
2014-09-10 14:35:00,66.24,66.24,66.19,66.2,5200.0,57.8163,57.8163,57.7727,57.7814,5200.0
2014-09-10 14:40:00,66.23,66.25,66.21,66.25,5400.0,57.8076,57.8251,57.7902,57.8251,5400.0
2014-09-10 14:45:00,66.25,66.29,66.24,66.24,2600.0,57.8251,57.86,57.8163,57.8163,2600.0
2014-09-10 14:50:00,66.26,66.26,66.23,66.26,4000.0,57.8338,57.8338,57.8076,57.8338,4000.0
2014-09-10 14:55:00,66.25,66.27,66.16,66.17,9400.0,57.8251,57.8425,57.7465,57.7552,9400.0
2014-09-10 15:00:00,66.18,66.2,66.17,66.2,27200.0,57.764,57.7814,57.7552,57.7814,27200.0
2014-09-10 15:05:00,66.21,66.38,66.21,66.37,10300.0,57.7902,57.9385,57.7902,57.9298,10300.0
2014-09-10 15:10:00,66.36,66.36,66.33,66.33,5800.0,57.9211,57.9211,57.8949,57.8949,5800.0
2014-09-10 15:15:00,66.31,66.34,66.27,66.34,7300.0,57.8774,57.9036,57.8425,57.9036,7300.0
2014-09-10 15:20:00,66.35,66.35,66.31,66.33,6600.0,57.9124,57.9124,57.8774,57.8949,6600.0
2014-09-10 15:25:00,66.36,66.36,66.28,66.29,5000.0,57.9211,57.9211,57.8513,57.86,5000.0
2014-09-10 15:30:00,66.29,66.3,66.28,66.29,6400.0,57.86,57.8687,57.8513,57.86,6400.0
2014-09-10 15:35:00,66.29,66.34,66.29,66.32,9400.0,57.86,57.9036,57.86,57.8862,9400.0
2014-09-10 15:40:00,66.32,66.33,66.28,66.28,9800.0,57.8862,57.8949,57.8513,57.8513,9800.0
2014-09-10 15:45:00,66.27,66.33,66.23,66.33,16900.0,57.8425,57.8949,57.8076,57.8949,16900.0
2014-09-10 15:50:00,66.33,66.4,66.33,66.39,57700.0,57.8949,57.956,57.8949,57.9473,57700.0
2014-09-10 15:55:00,66.4,66.4,66.31,66.36,116000.0,57.956,57.956,57.8774,57.9211,116000.0
2014-09-11 09:30:00,66.61,66.96,66.61,66.87,39000.0,58.1393,58.4448,58.1393,58.3662,39000.0
2014-09-11 09:35:00,66.87,67.33,66.87,67.26,20600.0,58.3662,58.7677,58.3662,58.7066,20600.0
2014-09-11 09:40:00,67.3,67.48,67.25,67.36,33000.0,58.7415,58.8987,58.6979,58.7939,33000.0
2014-09-11 09:45:00,67.38,67.38,67.19,67.23,13200.0,58.8114,58.8114,58.6455,58.6805,13200.0
2014-09-11 09:50:00,67.24,67.3,67.19,67.25,13500.0,58.6892,58.7415,58.6455,58.6979,13500.0
2014-09-11 09:55:00,67.25,67.28,67.23,67.25,14200.0,58.6979,58.7241,58.6805,58.6979,14200.0
2014-09-11 10:00:00,67.3,67.51,67.3,67.5,25200.0,58.7415,58.9248,58.7415,58.9161,25200.0
2014-09-11 10:05:00,67.5,67.53,67.27,67.3,69900.0,58.9161,58.9423,58.7154,58.7415,69900.0
2014-09-11 10:10:00,67.31,67.31,67.18,67.23,14700.0,58.7503,58.7503,58.6368,58.6805,14700.0
2014-09-11 10:15:00,67.22,67.64,67.2,67.64,69800.0,58.6717,59.0383,58.6543,59.0383,69800.0
2014-09-11 10:20:00,67.59,67.75,67.59,67.75,35400.0,58.9947,59.1343,58.9947,59.1343,35400.0
2014-09-11 10:25:00,67.74,67.74,67.62,67.67,10000.0,59.1256,59.1256,59.0209,59.0645,10000.0
2014-09-11 10:30:00,67.61,67.61,67.55,67.58,12400.0,59.0121,59.0121,58.9598,58.9859,12400.0
2014-09-11 10:35:00,67.53,67.54,67.42,67.51,15000.0,58.9423,58.951,58.8463,58.9248,15000.0
2014-09-11 10:40:00,67.5,67.57,67.43,67.55,15000.0,58.9161,58.9772,58.855,58.9598,15000.0
2014-09-11 10:45:00,67.54,67.54,67.44,67.5,21200.0,58.951,58.951,58.8637,58.9161,21200.0
2014-09-11 10:50:00,67.48,67.51,67.42,67.45,9500.0,58.8987,58.9248,58.8463,58.8725,9500.0
2014-09-11 10:55:00,67.43,67.52,67.35,67.52,16600.0,58.855,58.9336,58.7852,58.9336,16600.0
2014-09-11 11:00:00,67.5,67.54,67.46,67.46,13300.0,58.9161,58.951,58.8812,58.8812,13300.0
2014-09-11 11:05:00,67.43,67.49,67.43,67.44,5400.0,58.855,58.9074,58.855,58.8637,5400.0
2014-09-11 11:10:00,67.43,67.49,67.41,67.46,8700.0,58.855,58.9074,58.8376,58.8812,8700.0
2014-09-11 11:15:00,67.44,67.48,67.42,67.44,9300.0,58.8637,58.8987,58.8463,58.8637,9300.0
2014-09-11 11:20:00,67.45,67.48,67.41,67.41,5600.0,58.8725,58.8987,58.8376,58.8376,5600.0
2014-09-11 11:25:00,67.41,67.41,67.31,67.31,25900.0,58.8376,58.8376,58.7503,58.7503,25900.0
2014-09-11 11:30:00,67.33,67.36,67.23,67.27,17500.0,58.7677,58.7939,58.6805,58.7154,17500.0
2014-09-11 11:35:00,67.3,67.35,67.3,67.35,5000.0,58.7415,58.7852,58.7415,58.7852,5000.0
2014-09-11 11:40:00,67.36,67.38,67.28,67.3,7100.0,58.7939,58.8114,58.7241,58.7415,7100.0
2014-09-11 11:45:00,67.31,67.48,67.31,67.48,3400.0,58.7503,58.8987,58.7503,58.8987,3400.0
2014-09-11 11:50:00,67.48,67.52,67.46,67.46,9600.0,58.8987,58.9336,58.8812,58.8812,9600.0
2014-09-11 11:55:00,67.47,67.47,67.4,67.4,5200.0,58.8899,58.8899,58.8288,58.8288,5200.0
2014-09-11 12:00:00,67.4,67.5,67.39,67.47,6300.0,58.8288,58.9161,58.8201,58.8899,6300.0
2014-09-11 12:05:00,67.48,67.49,67.38,67.41,7300.0,58.8987,58.9074,58.8114,58.8376,7300.0
2014-09-11 12:10:00,67.41,67.41,67.35,67.38,7500.0,58.8376,58.8376,58.7852,58.8114,7500.0
2014-09-11 12:15:00,67.41,67.45,67.37,67.44,6000.0,58.8376,58.8725,58.8026,58.8637,6000.0
2014-09-11 12:20:00,67.43,67.48,67.42,67.47,3600.0,58.855,58.8987,58.8463,58.8899,3600.0
2014-09-11 12:25:00,67.48,67.55,67.48,67.55,6800.0,58.8987,58.9598,58.8987,58.9598,6800.0
2014-09-11 12:30:00,67.56,67.56,67.52,67.52,5300.0,58.9685,58.9685,58.9336,58.9336,5300.0
2014-09-11 12:35:00,67.52,67.53,67.5,67.52,2700.0,58.9336,58.9423,58.9161,58.9336,2700.0
2014-09-11 12:40:00,67.51,67.52,67.46,67.51,5800.0,58.9248,58.9336,58.8812,58.9248,5800.0
2014-09-11 12:45:00,67.52,67.55,67.51,67.51,4200.0,58.9336,58.9598,58.9248,58.9248,4200.0
2014-09-11 12:50:00,67.5,67.55,67.5,67.52,3500.0,58.9161,58.9598,58.9161,58.9336,3500.0
2014-09-11 12:55:00,67.51,67.51,67.44,67.48,3400.0,58.9248,58.9248,58.8637,58.8987,3400.0
2014-09-11 13:00:00,67.47,67.48,67.42,67.45,4800.0,58.8899,58.8987,58.8463,58.8725,4800.0
2014-09-11 13:05:00,67.47,67.51,67.47,67.5,3900.0,58.8899,58.9248,58.8899,58.9161,3900.0
2014-09-11 13:10:00,67.51,67.51,67.37,67.37,3800.0,58.9248,58.9248,58.8026,58.8026,3800.0
2014-09-11 13:15:00,67.34,67.41,67.34,67.4,5000.0,58.7765,58.8376,58.7765,58.8288,5000.0
2014-09-11 13:20:00,67.4,67.41,67.36,67.36,3900.0,58.8288,58.8376,58.7939,58.7939,3900.0
2014-09-11 13:25:00,67.33,67.36,67.27,67.31,7100.0,58.7677,58.7939,58.7154,58.7503,7100.0
2014-09-11 13:30:00,67.3,67.3,67.25,67.3,5700.0,58.7415,58.7415,58.6979,58.7415,5700.0
2014-09-11 13:35:00,67.32,67.32,67.28,67.31,4900.0,58.759,58.759,58.7241,58.7503,4900.0
2014-09-11 13:40:00,67.35,67.39,67.33,67.33,3300.0,58.7852,58.8201,58.7677,58.7677,3300.0
2014-09-11 13:45:00,67.33,67.38,67.33,67.37,2300.0,58.7677,58.8114,58.7677,58.8026,2300.0
2014-09-11 13:50:00,67.37,67.38,67.32,67.32,3600.0,58.8026,58.8114,58.759,58.759,3600.0
2014-09-11 13:55:00,67.33,67.35,67.3,67.31,5700.0,58.7677,58.7852,58.7415,58.7503,5700.0
2014-09-11 14:00:00,67.31,67.44,67.27,67.44,20300.0,58.7503,58.8637,58.7154,58.8637,20300.0
2014-09-11 14:05:00,67.42,67.49,67.39,67.49,5100.0,58.8463,58.9074,58.8201,58.9074,5100.0
2014-09-11 14:10:00,67.47,67.49,67.37,67.46,24300.0,58.8899,58.9074,58.8026,58.8812,24300.0
2014-09-11 14:15:00,67.46,67.47,67.42,67.42,7900.0,58.8812,58.8899,58.8463,58.8463,7900.0
2014-09-11 14:20:00,67.42,67.43,67.38,67.39,9200.0,58.8463,58.855,58.8114,58.8201,9200.0
2014-09-11 14:25:00,67.39,67.43,67.38,67.39,12200.0,58.8201,58.855,58.8114,58.8201,12200.0
2014-09-11 14:30:00,67.4,67.46,67.4,67.4,14400.0,58.8288,58.8812,58.8288,58.8288,14400.0
2014-09-11 14:35:00,67.4,67.47,67.38,67.38,21300.0,58.8288,58.8899,58.8114,58.8114,21300.0
2014-09-11 14:40:00,67.37,67.39,67.31,67.35,8300.0,58.8026,58.8201,58.7503,58.7852,8300.0
2014-09-11 14:45:00,67.37,67.42,67.37,67.39,3900.0,58.8026,58.8463,58.8026,58.8201,3900.0
2014-09-11 14:50:00,67.4,67.44,67.38,67.44,5100.0,58.8288,58.8637,58.8114,58.8637,5100.0
2014-09-11 14:55:00,67.44,67.47,67.42,67.47,6400.0,58.8637,58.8899,58.8463,58.8899,6400.0
2014-09-11 15:00:00,67.47,67.5,67.41,67.41,9900.0,58.8899,58.9161,58.8376,58.8376,9900.0
2014-09-11 15:05:00,67.41,67.43,67.33,67.33,7900.0,58.8376,58.855,58.7677,58.7677,7900.0
2014-09-11 15:10:00,67.32,67.35,67.3,67.35,6900.0,58.759,58.7852,58.7415,58.7852,6900.0
2014-09-11 15:15:00,67.37,67.45,67.37,67.43,4000.0,58.8026,58.8725,58.8026,58.855,4000.0
2014-09-11 15:20:00,67.44,67.48,67.44,67.45,7000.0,58.8637,58.8987,58.8637,58.8725,7000.0
2014-09-11 15:25:00,67.44,67.46,67.4,67.4,7600.0,58.8637,58.8812,58.8288,58.8288,7600.0
2014-09-11 15:30:00,67.4,67.44,67.39,67.42,23100.0,58.8288,58.8637,58.8201,58.8463,23100.0
2014-09-11 15:35:00,67.42,67.44,67.41,67.42,26100.0,58.8463,58.8637,58.8376,58.8463,26100.0
2014-09-11 15:40:00,67.43,67.48,67.42,67.48,18500.0,58.855,58.8987,58.8463,58.8987,18500.0
2014-09-11 15:45:00,67.48,67.56,67.48,67.54,24700.0,58.8987,58.9685,58.8987,58.951,24700.0
2014-09-11 15:50:00,67.55,67.58,67.55,67.57,35200.0,58.9598,58.9859,58.9598,58.9772,35200.0
2014-09-11 15:55:00,67.56,67.61,67.56,67.58,37100.0,58.9685,59.0121,58.9685,58.9859,37100.0
2014-09-12 09:30:00,67.65,67.7,67.43,67.61,26500.0,59.047,59.0907,58.855,59.0121,26500.0
2014-09-12 09:35:00,67.59,67.59,67.45,67.5,15800.0,58.9947,58.9947,58.8725,58.9161,15800.0
2014-09-12 09:40:00,67.5,67.5,67.36,67.42,6000.0,58.9161,58.9161,58.7939,58.8463,6000.0
2014-09-12 09:45:00,67.42,67.45,67.37,67.45,4400.0,58.8463,58.8725,58.8026,58.8725,4400.0
2014-09-12 09:50:00,67.45,67.45,67.37,67.44,2000.0,58.8725,58.8725,58.8026,58.8637,2000.0
2014-09-12 09:55:00,67.47,67.58,67.44,67.55,8400.0,58.8899,58.9859,58.8637,58.9598,8400.0
2014-09-12 10:00:00,67.54,67.64,67.47,67.48,5600.0,58.951,59.0383,58.8899,58.8987,5600.0
2014-09-12 10:05:00,67.46,67.56,67.42,67.55,3300.0,58.8812,58.9685,58.8463,58.9598,3300.0
2014-09-12 10:10:00,67.54,67.66,67.54,67.61,6400.0,58.951,59.0558,58.951,59.0121,6400.0
2014-09-12 10:15:00,67.62,67.83,67.59,67.74,20800.0,59.0209,59.2041,58.9947,59.1256,20800.0
2014-09-12 10:20:00,67.74,67.8,67.71,67.77,11500.0,59.1256,59.178,59.0994,59.1518,11500.0
2014-09-12 10:25:00,67.77,67.79,67.73,67.73,6000.0,59.1518,59.1692,59.1169,59.1169,6000.0
2014-09-12 10:30:00,67.72,67.72,67.62,67.68,6700.0,59.1081,59.1081,59.0209,59.0732,6700.0
2014-09-12 10:35:00,67.68,67.68,67.49,67.54,30200.0,59.0732,59.0732,58.9074,58.951,30200.0
2014-09-12 10:40:00,67.54,67.64,67.47,67.48,9200.0,58.951,59.0383,58.8899,58.8987,9200.0
2014-09-12 10:45:00,67.49,67.49,67.4,67.43,4500.0,58.9074,58.9074,58.8288,58.855,4500.0
2014-09-12 10:50:00,67.44,67.48,67.39,67.45,11000.0,58.8637,58.8987,58.8201,58.8725,11000.0
2014-09-12 10:55:00,67.42,67.57,67.41,67.51,18900.0,58.8463,58.9772,58.8376,58.9248,18900.0
2014-09-12 11:00:00,67.49,67.54,67.48,67.48,5000.0,58.9074,58.951,58.8987,58.8987,5000.0
2014-09-12 11:05:00,67.48,67.52,67.45,67.52,10100.0,58.8987,58.9336,58.8725,58.9336,10100.0
2014-09-12 11:10:00,67.57,67.57,67.39,67.42,4000.0,58.9772,58.9772,58.8201,58.8463,4000.0
2014-09-12 11:15:00,67.42,67.51,67.41,67.51,3000.0,58.8463,58.9248,58.8376,58.9248,3000.0
2014-09-12 11:20:00,67.5,67.5,67.44,67.45,5800.0,58.9161,58.9161,58.8637,58.8725,5800.0
2014-09-12 11:25:00,67.46,67.46,67.42,67.44,2600.0,58.8812,58.8812,58.8463,58.8637,2600.0
2014-09-12 11:30:00,67.44,67.46,67.4,67.45,2900.0,58.8637,58.8812,58.8288,58.8725,2900.0
2014-09-12 11:35:00,67.48,67.5,67.45,67.46,3100.0,58.8987,58.9161,58.8725,58.8812,3100.0
2014-09-12 11:40:00,67.45,67.47,67.44,67.45,7300.0,58.8725,58.8899,58.8637,58.8725,7300.0
2014-09-12 11:45:00,67.44,67.45,67.4,67.42,33900.0,58.8637,58.8725,58.8288,58.8463,33900.0
2014-09-12 11:50:00,67.4,67.5,67.4,67.5,5500.0,58.8288,58.9161,58.8288,58.9161,5500.0
2014-09-12 11:55:00,67.49,67.51,67.44,67.51,32900.0,58.9074,58.9248,58.8637,58.9248,32900.0
2014-09-12 12:00:00,67.49,67.51,67.45,67.46,8900.0,58.9074,58.9248,58.8725,58.8812,8900.0
2014-09-12 12:05:00,67.45,67.56,67.45,67.5,3300.0,58.8725,58.9685,58.8725,58.9161,3300.0
2014-09-12 12:10:00,67.52,67.53,67.46,67.53,5200.0,58.9336,58.9423,58.8812,58.9423,5200.0
2014-09-12 12:15:00,67.55,67.55,67.49,67.53,3800.0,58.9598,58.9598,58.9074,58.9423,3800.0
2014-09-12 12:20:00,67.53,67.58,67.52,67.53,5500.0,58.9423,58.9859,58.9336,58.9423,5500.0
2014-09-12 12:25:00,67.54,67.56,67.48,67.48,6400.0,58.951,58.9685,58.8987,58.8987,6400.0
2014-09-12 12:30:00,67.48,67.48,67.36,67.36,10800.0,58.8987,58.8987,58.7939,58.7939,10800.0
2014-09-12 12:35:00,67.35,67.38,67.23,67.26,5700.0,58.7852,58.8114,58.6805,58.7066,5700.0
2014-09-12 12:40:00,67.27,67.39,67.27,67.39,12100.0,58.7154,58.8201,58.7154,58.8201,12100.0
2014-09-12 12:45:00,67.38,67.46,67.38,67.43,9500.0,58.8114,58.8812,58.8114,58.855,9500.0
2014-09-12 12:50:00,67.42,67.44,67.4,67.4,2000.0,58.8463,58.8637,58.8288,58.8288,2000.0
2014-09-12 12:55:00,67.4,67.48,67.38,67.46,8000.0,58.8288,58.8987,58.8114,58.8812,8000.0
2014-09-12 13:00:00,67.46,67.46,67.36,67.36,5800.0,58.8812,58.8812,58.7939,58.7939,5800.0
2014-09-12 13:05:00,67.36,67.36,67.26,67.28,6000.0,58.7939,58.7939,58.7066,58.7241,6000.0
2014-09-12 13:10:00,67.27,67.29,67.25,67.27,15800.0,58.7154,58.7328,58.6979,58.7154,15800.0
2014-09-12 13:15:00,67.27,67.27,67.16,67.22,6900.0,58.7154,58.7154,58.6194,58.6717,6900.0
2014-09-12 13:20:00,67.2,67.23,67.15,67.16,3100.0,58.6543,58.6805,58.6106,58.6194,3100.0
2014-09-12 13:25:00,67.17,67.23,67.15,67.2,5800.0,58.6281,58.6805,58.6106,58.6543,5800.0
2014-09-12 13:30:00,67.19,67.19,67.08,67.09,7200.0,58.6455,58.6455,58.5495,58.5583,7200.0
2014-09-12 13:35:00,67.1,67.16,67.09,67.1,5600.0,58.567,58.6194,58.5583,58.567,5600.0
2014-09-12 13:40:00,67.1,67.18,67.07,67.17,3700.0,58.567,58.6368,58.5408,58.6281,3700.0
2014-09-12 13:45:00,67.17,67.17,67.11,67.13,8100.0,58.6281,58.6281,58.5757,58.5932,8100.0
2014-09-12 13:50:00,67.13,67.15,67.07,67.15,9700.0,58.5932,58.6106,58.5408,58.6106,9700.0
2014-09-12 13:55:00,67.14,67.21,67.13,67.16,6900.0,58.6019,58.663,58.5932,58.6194,6900.0
2014-09-12 14:00:00,67.17,67.17,67.13,67.13,3500.0,58.6281,58.6281,58.5932,58.5932,3500.0
2014-09-12 14:05:00,67.11,67.13,67.1,67.11,4100.0,58.5757,58.5932,58.567,58.5757,4100.0
2014-09-12 14:10:00,67.13,67.19,67.13,67.19,5400.0,58.5932,58.6455,58.5932,58.6455,5400.0
2014-09-12 14:15:00,67.2,67.2,67.12,67.13,7800.0,58.6543,58.6543,58.5844,58.5932,7800.0
2014-09-12 14:20:00,67.14,67.16,67.11,67.15,3400.0,58.6019,58.6194,58.5757,58.6106,3400.0
2014-09-12 14:25:00,67.15,67.15,67.08,67.11,5300.0,58.6106,58.6106,58.5495,58.5757,5300.0
2014-09-12 14:30:00,67.12,67.12,67.1,67.11,2200.0,58.5844,58.5844,58.567,58.5757,2200.0
2014-09-12 14:35:00,67.12,67.12,67.04,67.08,4500.0,58.5844,58.5844,58.5146,58.5495,4500.0
2014-09-12 14:40:00,67.1,67.1,67.01,67.04,4200.0,58.567,58.567,58.4884,58.5146,4200.0
2014-09-12 14:45:00,67.03,67.1,67.02,67.08,5600.0,58.5059,58.567,58.4972,58.5495,5600.0
2014-09-12 14:50:00,67.07,67.07,67.01,67.01,2000.0,58.5408,58.5408,58.4884,58.4884,2000.0
2014-09-12 14:55:00,67.01,67.04,67.0,67.0,1900.0,58.4884,58.5146,58.4797,58.4797,1900.0
2014-09-12 15:00:00,67.0,67.06,66.98,67.01,8200.0,58.4797,58.5321,58.4622,58.4884,8200.0
2014-09-12 15:05:00,67.03,67.16,67.03,67.12,6100.0,58.5059,58.6194,58.5059,58.5844,6100.0
2014-09-12 15:10:00,67.13,67.15,67.11,67.13,4500.0,58.5932,58.6106,58.5757,58.5932,4500.0
2014-09-12 15:15:00,67.13,67.24,67.13,67.24,7500.0,58.5932,58.6892,58.5932,58.6892,7500.0
2014-09-12 15:20:00,67.24,67.26,67.21,67.25,3700.0,58.6892,58.7066,58.663,58.6979,3700.0
2014-09-12 15:25:00,67.28,67.3,67.22,67.24,6300.0,58.7241,58.7415,58.6717,58.6892,6300.0
2014-09-12 15:30:00,67.24,67.34,67.24,67.3,7000.0,58.6892,58.7765,58.6892,58.7415,7000.0
2014-09-12 15:35:00,67.3,67.3,67.24,67.27,8900.0,58.7415,58.7415,58.6892,58.7154,8900.0
2014-09-12 15:40:00,67.27,67.27,67.13,67.13,9700.0,58.7154,58.7154,58.5932,58.5932,9700.0
2014-09-12 15:45:00,67.13,67.17,67.11,67.13,32100.0,58.5932,58.6281,58.5757,58.5932,32100.0
2014-09-12 15:50:00,67.13,67.18,67.12,67.15,22000.0,58.5932,58.6368,58.5844,58.6106,22000.0
2014-09-12 15:55:00,67.16,67.22,67.16,67.22,34400.0,58.6194,58.6717,58.6194,58.6717,34400.0
2014-09-15 09:30:00,67.35,67.41,66.98,66.98,24500.0,58.7852,58.8376,58.4622,58.4622,24500.0
2014-09-15 09:35:00,66.98,67.06,66.91,66.99,32200.0,58.4622,58.5321,58.4011,58.471,32200.0
2014-09-15 09:40:00,66.96,67.16,66.92,67.13,24100.0,58.4448,58.6194,58.4099,58.5932,24100.0
2014-09-15 09:45:00,67.07,67.08,66.91,66.92,9200.0,58.5408,58.5495,58.4011,58.4099,9200.0
2014-09-15 09:50:00,66.94,66.95,66.85,66.92,12700.0,58.4273,58.4361,58.3488,58.4099,12700.0
2014-09-15 09:55:00,66.87,66.97,66.81,66.81,7700.0,58.3662,58.4535,58.3139,58.3139,7700.0
2014-09-15 10:00:00,66.81,66.88,66.74,66.85,7200.0,58.3139,58.375,58.2528,58.3488,7200.0
2014-09-15 10:05:00,66.85,66.88,66.74,66.76,9900.0,58.3488,58.375,58.2528,58.2702,9900.0
2014-09-15 10:10:00,66.75,66.82,66.7,66.73,11800.0,58.2615,58.3226,58.2178,58.244,11800.0
2014-09-15 10:15:00,66.73,66.79,66.68,66.79,9100.0,58.244,58.2964,58.2004,58.2964,9100.0
2014-09-15 10:20:00,66.76,66.86,66.74,66.77,6200.0,58.2702,58.3575,58.2528,58.2789,6200.0
2014-09-15 10:25:00,66.77,66.91,66.74,66.9,17900.0,58.2789,58.4011,58.2528,58.3924,17900.0
2014-09-15 10:30:00,66.9,66.9,66.79,66.79,10200.0,58.3924,58.3924,58.2964,58.2964,10200.0
2014-09-15 10:35:00,66.81,66.89,66.78,66.81,4700.0,58.3139,58.3837,58.2877,58.3139,4700.0
2014-09-15 10:40:00,66.86,66.89,66.73,66.76,6300.0,58.3575,58.3837,58.244,58.2702,6300.0
2014-09-15 10:45:00,66.75,66.75,66.65,66.68,7500.0,58.2615,58.2615,58.1742,58.2004,7500.0
2014-09-15 10:50:00,66.66,66.77,66.65,66.74,14400.0,58.1829,58.2789,58.1742,58.2528,14400.0
2014-09-15 10:55:00,66.73,66.74,66.66,66.73,6400.0,58.244,58.2528,58.1829,58.244,6400.0
2014-09-15 11:00:00,66.7,66.7,66.63,66.65,4700.0,58.2178,58.2178,58.1568,58.1742,4700.0
2014-09-15 11:05:00,66.65,66.72,66.63,66.63,3000.0,58.1742,58.2353,58.1568,58.1568,3000.0
2014-09-15 11:10:00,66.65,66.69,66.59,66.59,5100.0,58.1742,58.2091,58.1218,58.1218,5100.0
2014-09-15 11:15:00,66.58,66.59,66.47,66.47,7400.0,58.1131,58.1218,58.0171,58.0171,7400.0
2014-09-15 11:20:00,66.47,66.5,66.36,66.36,6900.0,58.0171,58.0433,57.9211,57.9211,6900.0
2014-09-15 11:25:00,66.38,66.47,66.38,66.43,9000.0,57.9385,58.0171,57.9385,57.9822,9000.0
2014-09-15 11:30:00,66.43,66.54,66.42,66.52,5500.0,57.9822,58.0782,57.9735,58.0607,5500.0
2014-09-15 11:35:00,66.56,66.6,66.56,66.58,4200.0,58.0957,58.1306,58.0957,58.1131,4200.0
2014-09-15 11:40:00,66.59,66.6,66.52,66.52,5000.0,58.1218,58.1306,58.0607,58.0607,5000.0
2014-09-15 11:45:00,66.54,66.61,66.54,66.61,16800.0,58.0782,58.1393,58.0782,58.1393,16800.0
2014-09-15 11:50:00,66.62,66.62,66.6,66.62,2400.0,58.148,58.148,58.1306,58.148,2400.0
2014-09-15 11:55:00,66.61,66.68,66.6,66.65,4300.0,58.1393,58.2004,58.1306,58.1742,4300.0
2014-09-15 12:00:00,66.64,66.71,66.64,66.68,2300.0,58.1655,58.2266,58.1655,58.2004,2300.0
2014-09-15 12:05:00,66.68,66.71,66.68,66.7,1100.0,58.2004,58.2266,58.2004,58.2178,1100.0
2014-09-15 12:10:00,66.72,66.72,66.67,66.69,1200.0,58.2353,58.2353,58.1917,58.2091,1200.0
2014-09-15 12:15:00,66.67,66.69,66.64,66.65,4500.0,58.1917,58.2091,58.1655,58.1742,4500.0
2014-09-15 12:20:00,66.64,66.69,66.61,66.69,2500.0,58.1655,58.2091,58.1393,58.2091,2500.0
2014-09-15 12:25:00,66.68,66.77,66.68,66.74,1300.0,58.2004,58.2789,58.2004,58.2528,1300.0
2014-09-15 12:30:00,66.72,66.73,66.71,66.71,1900.0,58.2353,58.244,58.2266,58.2266,1900.0
2014-09-15 12:35:00,66.73,66.75,66.67,66.67,3500.0,58.244,58.2615,58.1917,58.1917,3500.0
2014-09-15 12:40:00,66.66,66.71,66.66,66.67,700.0,58.1829,58.2266,58.1829,58.1917,700.0
2014-09-15 12:45:00,66.69,66.7,66.62,66.63,9100.0,58.2091,58.2178,58.148,58.1568,9100.0
2014-09-15 12:50:00,66.62,66.62,66.6,66.6,1400.0,58.148,58.148,58.1306,58.1306,1400.0
2014-09-15 12:55:00,66.62,66.62,66.6,66.61,3400.0,58.148,58.148,58.1306,58.1393,3400.0
2014-09-15 13:00:00,66.62,66.62,66.57,66.59,2600.0,58.148,58.148,58.1044,58.1218,2600.0
2014-09-15 13:05:00,66.6,66.65,66.58,66.63,7300.0,58.1306,58.1742,58.1131,58.1568,7300.0
2014-09-15 13:10:00,66.64,66.64,66.57,66.58,3000.0,58.1655,58.1655,58.1044,58.1131,3000.0
2014-09-15 13:15:00,66.58,66.64,66.56,66.56,6700.0,58.1131,58.1655,58.0957,58.0957,6700.0
2014-09-15 13:20:00,66.55,66.55,66.46,66.46,4800.0,58.0869,58.0869,58.0084,58.0084,4800.0
2014-09-15 13:25:00,66.46,66.49,66.39,66.41,4900.0,58.0084,58.0346,57.9473,57.9647,4900.0
2014-09-15 13:30:00,66.39,66.47,66.39,66.44,2800.0,57.9473,58.0171,57.9473,57.9909,2800.0
2014-09-15 13:35:00,66.44,66.44,66.37,66.38,3600.0,57.9909,57.9909,57.9298,57.9385,3600.0
2014-09-15 13:40:00,66.36,66.37,66.32,66.36,3000.0,57.9211,57.9298,57.8862,57.9211,3000.0
2014-09-15 13:45:00,66.43,66.45,66.38,66.38,2100.0,57.9822,57.9996,57.9385,57.9385,2100.0
2014-09-15 13:50:00,66.37,66.37,66.27,66.27,6500.0,57.9298,57.9298,57.8425,57.8425,6500.0
2014-09-15 13:55:00,66.3,66.36,66.3,66.36,3700.0,57.8687,57.9211,57.8687,57.9211,3700.0
2014-09-15 14:00:00,66.36,66.38,66.34,66.34,4400.0,57.9211,57.9385,57.9036,57.9036,4400.0
2014-09-15 14:05:00,66.35,66.36,66.3,66.3,3000.0,57.9124,57.9211,57.8687,57.8687,3000.0
2014-09-15 14:10:00,66.3,66.31,66.29,66.3,9100.0,57.8687,57.8774,57.86,57.8687,9100.0
2014-09-15 14:15:00,66.29,66.29,66.21,66.24,9900.0,57.86,57.86,57.7902,57.8163,9900.0
2014-09-15 14:20:00,66.25,66.26,66.21,66.23,6300.0,57.8251,57.8338,57.7902,57.8076,6300.0
2014-09-15 14:25:00,66.26,66.43,66.24,66.4,4800.0,57.8338,57.9822,57.8163,57.956,4800.0
2014-09-15 14:30:00,66.41,66.48,66.39,66.48,15900.0,57.9647,58.0258,57.9473,58.0258,15900.0
2014-09-15 14:35:00,66.48,66.54,66.48,66.53,18000.0,58.0258,58.0782,58.0258,58.0695,18000.0
2014-09-15 14:40:00,66.51,66.53,66.44,66.49,21200.0,58.052,58.0695,57.9909,58.0346,21200.0
2014-09-15 14:45:00,66.48,66.49,66.4,66.41,9500.0,58.0258,58.0346,57.956,57.9647,9500.0
2014-09-15 14:50:00,66.41,66.42,66.35,66.37,7300.0,57.9647,57.9735,57.9124,57.9298,7300.0
2014-09-15 14:55:00,66.36,66.4,66.34,66.37,6200.0,57.9211,57.956,57.9036,57.9298,6200.0
2014-09-15 15:00:00,66.37,66.43,66.37,66.41,16600.0,57.9298,57.9822,57.9298,57.9647,16600.0
2014-09-15 15:05:00,66.4,66.44,66.39,66.41,7200.0,57.956,57.9909,57.9473,57.9647,7200.0
2014-09-15 15:10:00,66.41,66.43,66.33,66.34,9700.0,57.9647,57.9822,57.8949,57.9036,9700.0
2014-09-15 15:15:00,66.34,66.41,66.34,66.41,3000.0,57.9036,57.9647,57.9036,57.9647,3000.0
2014-09-15 15:20:00,66.4,66.44,66.37,66.41,9900.0,57.956,57.9909,57.9298,57.9647,9900.0
2014-09-15 15:25:00,66.42,66.43,66.36,66.36,16600.0,57.9735,57.9822,57.9211,57.9211,16600.0
2014-09-15 15:30:00,66.36,66.37,66.32,66.36,12900.0,57.9211,57.9298,57.8862,57.9211,12900.0
2014-09-15 15:35:00,66.37,66.38,66.34,66.36,21600.0,57.9298,57.9385,57.9036,57.9211,21600.0
2014-09-15 15:40:00,66.37,66.37,66.33,66.35,19500.0,57.9298,57.9298,57.8949,57.9124,19500.0
2014-09-15 15:45:00,66.35,66.43,66.34,66.38,22000.0,57.9124,57.9822,57.9036,57.9385,22000.0
2014-09-15 15:50:00,66.39,66.45,66.39,66.43,26000.0,57.9473,57.9996,57.9473,57.9822,26000.0
2014-09-15 15:55:00,66.42,66.43,66.38,66.4,35500.0,57.9735,57.9822,57.9385,57.956,35500.0
2014-09-16 09:30:00,66.31,66.38,65.94,65.94,37400.0,57.8774,57.9385,57.5545,57.5545,37400.0
2014-09-16 09:35:00,65.99,66.06,65.83,65.86,16000.0,57.5981,57.6592,57.4585,57.4847,16000.0
2014-09-16 09:40:00,65.89,66.13,65.85,66.11,17700.0,57.5109,57.7203,57.4759,57.7029,17700.0
2014-09-16 09:45:00,66.14,66.2,66.09,66.15,13400.0,57.7291,57.7814,57.6854,57.7378,13400.0
2014-09-16 09:50:00,66.17,66.34,66.15,66.32,11900.0,57.7552,57.9036,57.7378,57.8862,11900.0
2014-09-16 09:55:00,66.31,66.43,66.31,66.36,11000.0,57.8774,57.9822,57.8774,57.9211,11000.0
2014-09-16 10:00:00,66.4,66.48,66.35,66.35,23600.0,57.956,58.0258,57.9124,57.9124,23600.0
2014-09-16 10:05:00,66.37,66.37,66.07,66.07,23300.0,57.9298,57.9298,57.668,57.668,23300.0
2014-09-16 10:10:00,66.06,66.17,66.06,66.13,16400.0,57.6592,57.7552,57.6592,57.7203,16400.0
2014-09-16 10:15:00,66.12,66.18,66.09,66.1,21700.0,57.7116,57.764,57.6854,57.6942,21700.0
2014-09-16 10:20:00,66.1,66.17,66.1,66.16,14300.0,57.6942,57.7552,57.6942,57.7465,14300.0
2014-09-16 10:25:00,66.17,66.31,66.17,66.3,8800.0,57.7552,57.8774,57.7552,57.8687,8800.0
2014-09-16 10:30:00,66.31,66.31,66.24,66.24,10800.0,57.8774,57.8774,57.8163,57.8163,10800.0
2014-09-16 10:35:00,66.25,66.32,66.23,66.32,30700.0,57.8251,57.8862,57.8076,57.8862,30700.0
2014-09-16 10:40:00,66.3,66.33,66.17,66.17,6500.0,57.8687,57.8949,57.7552,57.7552,6500.0
2014-09-16 10:45:00,66.14,66.18,66.14,66.17,4300.0,57.7291,57.764,57.7291,57.7552,4300.0
2014-09-16 10:50:00,66.17,66.23,66.14,66.23,5000.0,57.7552,57.8076,57.7291,57.8076,5000.0
2014-09-16 10:55:00,66.21,66.3,66.18,66.24,11700.0,57.7902,57.8687,57.764,57.8163,11700.0
2014-09-16 11:00:00,66.22,66.28,66.17,66.25,6900.0,57.7989,57.8513,57.7552,57.8251,6900.0
2014-09-16 11:05:00,66.28,66.28,66.01,66.04,35000.0,57.8513,57.8513,57.6156,57.6418,35000.0
2014-09-16 11:10:00,66.05,66.11,66.05,66.11,4600.0,57.6505,57.7029,57.6505,57.7029,4600.0
2014-09-16 11:15:00,66.11,66.13,66.07,66.09,4200.0,57.7029,57.7203,57.668,57.6854,4200.0
2014-09-16 11:20:00,66.1,66.23,66.1,66.18,6200.0,57.6942,57.8076,57.6942,57.764,6200.0
2014-09-16 11:25:00,66.2,66.27,66.2,66.25,4400.0,57.7814,57.8425,57.7814,57.8251,4400.0
2014-09-16 11:30:00,66.27,66.31,66.25,66.28,6600.0,57.8425,57.8774,57.8251,57.8513,6600.0
2014-09-16 11:35:00,66.28,66.34,66.26,66.29,6100.0,57.8513,57.9036,57.8338,57.86,6100.0
2014-09-16 11:40:00,66.3,66.35,66.29,66.3,8900.0,57.8687,57.9124,57.86,57.8687,8900.0
2014-09-16 11:45:00,66.3,66.3,66.2,66.25,13300.0,57.8687,57.8687,57.7814,57.8251,13300.0
2014-09-16 11:50:00,66.27,66.28,66.24,66.27,24300.0,57.8425,57.8513,57.8163,57.8425,24300.0
2014-09-16 11:55:00,66.25,66.36,66.25,66.33,15300.0,57.8251,57.9211,57.8251,57.8949,15300.0
2014-09-16 12:00:00,66.33,66.4,66.32,66.36,5300.0,57.8949,57.956,57.8862,57.9211,5300.0
2014-09-16 12:05:00,66.36,66.4,66.35,66.36,7300.0,57.9211,57.956,57.9124,57.9211,7300.0
2014-09-16 12:10:00,66.37,66.38,66.32,66.33,4600.0,57.9298,57.9385,57.8862,57.8949,4600.0
2014-09-16 12:15:00,66.34,66.36,66.31,66.36,10800.0,57.9036,57.9211,57.8774,57.9211,10800.0
2014-09-16 12:20:00,66.36,66.57,66.36,66.57,9000.0,57.9211,58.1044,57.9211,58.1044,9000.0
2014-09-16 12:25:00,66.55,66.6,66.54,66.6,6600.0,58.0869,58.1306,58.0782,58.1306,6600.0
2014-09-16 12:30:00,66.6,66.65,66.46,66.48,25800.0,58.1306,58.1742,58.0084,58.0258,25800.0
2014-09-16 12:35:00,66.47,66.53,66.47,66.52,52200.0,58.0171,58.0695,58.0171,58.0607,52200.0
2014-09-16 12:40:00,66.5,66.53,66.45,66.45,6400.0,58.0433,58.0695,57.9996,57.9996,6400.0
2014-09-16 12:45:00,66.46,66.61,66.46,66.61,33800.0,58.0084,58.1393,58.0084,58.1393,33800.0
2014-09-16 12:50:00,66.6,66.68,66.58,66.67,5100.0,58.1306,58.2004,58.1131,58.1917,5100.0
2014-09-16 12:55:00,66.69,66.7,66.63,66.64,18200.0,58.2091,58.2178,58.1568,58.1655,18200.0
2014-09-16 13:00:00,66.65,66.73,66.65,66.73,23500.0,58.1742,58.244,58.1742,58.244,23500.0
2014-09-16 13:05:00,66.73,66.9,66.72,66.85,44300.0,58.244,58.3924,58.2353,58.3488,44300.0
2014-09-16 13:10:00,66.83,66.84,66.74,66.76,5000.0,58.3313,58.34,58.2528,58.2702,5000.0
2014-09-16 13:15:00,66.77,66.77,66.68,66.76,15900.0,58.2789,58.2789,58.2004,58.2702,15900.0
2014-09-16 13:20:00,66.75,66.78,66.72,66.77,8000.0,58.2615,58.2877,58.2353,58.2789,8000.0
2014-09-16 13:25:00,66.78,66.81,66.73,66.75,11300.0,58.2877,58.3139,58.244,58.2615,11300.0
2014-09-16 13:30:00,66.75,66.91,66.74,66.9,12800.0,58.2615,58.4011,58.2528,58.3924,12800.0
2014-09-16 13:35:00,66.92,67.04,66.91,67.0,13800.0,58.4099,58.5146,58.4011,58.4797,13800.0
2014-09-16 13:40:00,66.97,66.98,66.9,66.92,7700.0,58.4535,58.4622,58.3924,58.4099,7700.0
2014-09-16 13:45:00,66.93,66.96,66.91,66.96,5200.0,58.4186,58.4448,58.4011,58.4448,5200.0
2014-09-16 13:50:00,66.98,66.99,66.96,66.96,7700.0,58.4622,58.471,58.4448,58.4448,7700.0
2014-09-16 13:55:00,66.97,66.98,66.89,66.9,24100.0,58.4535,58.4622,58.3837,58.3924,24100.0
2014-09-16 14:00:00,66.91,66.95,66.9,66.94,3100.0,58.4011,58.4361,58.3924,58.4273,3100.0
2014-09-16 14:05:00,66.96,67.02,66.96,66.98,8700.0,58.4448,58.4972,58.4448,58.4622,8700.0
2014-09-16 14:10:00,66.98,66.99,66.92,66.93,5600.0,58.4622,58.471,58.4099,58.4186,5600.0
2014-09-16 14:15:00,66.93,66.96,66.92,66.94,4400.0,58.4186,58.4448,58.4099,58.4273,4400.0
2014-09-16 14:20:00,66.94,66.98,66.92,66.96,6200.0,58.4273,58.4622,58.4099,58.4448,6200.0
2014-09-16 14:25:00,66.97,66.97,66.89,66.94,7000.0,58.4535,58.4535,58.3837,58.4273,7000.0
2014-09-16 14:30:00,66.95,67.02,66.95,67.01,7200.0,58.4361,58.4972,58.4361,58.4884,7200.0
2014-09-16 14:35:00,67.01,67.03,66.99,67.0,5200.0,58.4884,58.5059,58.471,58.4797,5200.0
2014-09-16 14:40:00,67.0,67.01,66.98,67.01,4500.0,58.4797,58.4884,58.4622,58.4884,4500.0
2014-09-16 14:45:00,67.02,67.03,66.9,66.94,8500.0,58.4972,58.5059,58.3924,58.4273,8500.0
2014-09-16 14:50:00,66.92,66.92,66.86,66.86,5400.0,58.4099,58.4099,58.3575,58.3575,5400.0
2014-09-16 14:55:00,66.86,66.87,66.83,66.84,10800.0,58.3575,58.3662,58.3313,58.34,10800.0
2014-09-16 15:00:00,66.83,66.9,66.83,66.88,5400.0,58.3313,58.3924,58.3313,58.375,5400.0
2014-09-16 15:05:00,66.87,66.92,66.86,66.92,6500.0,58.3662,58.4099,58.3575,58.4099,6500.0
2014-09-16 15:10:00,66.91,66.92,66.89,66.89,9100.0,58.4011,58.4099,58.3837,58.3837,9100.0
2014-09-16 15:15:00,66.9,66.95,66.9,66.95,6900.0,58.3924,58.4361,58.3924,58.4361,6900.0
2014-09-16 15:20:00,66.95,67.0,66.93,66.99,24900.0,58.4361,58.4797,58.4186,58.471,24900.0
2014-09-16 15:25:00,67.0,67.0,66.95,66.95,12600.0,58.4797,58.4797,58.4361,58.4361,12600.0
2014-09-16 15:30:00,66.95,66.98,66.94,66.98,17200.0,58.4361,58.4622,58.4273,58.4622,17200.0
2014-09-16 15:35:00,66.98,66.99,66.97,66.99,16700.0,58.4622,58.471,58.4535,58.471,16700.0
2014-09-16 15:40:00,67.0,67.02,66.99,67.02,17000.0,58.4797,58.4972,58.471,58.4972,17000.0
2014-09-16 15:45:00,67.02,67.06,67.01,67.06,41100.0,58.4972,58.5321,58.4884,58.5321,41100.0
2014-09-16 15:50:00,67.07,67.08,67.03,67.07,32700.0,58.5408,58.5495,58.5059,58.5408,32700.0
2014-09-16 15:55:00,67.07,67.11,67.01,67.02,35500.0,58.5408,58.5757,58.4884,58.4972,35500.0
2014-09-17 09:30:00,67.14,67.31,67.14,67.27,13700.0,58.6019,58.7503,58.6019,58.7154,13700.0
2014-09-17 09:35:00,67.24,67.49,67.19,67.49,12600.0,58.6892,58.9074,58.6455,58.9074,12600.0
2014-09-17 09:40:00,67.49,67.49,67.32,67.4,3600.0,58.9074,58.9074,58.759,58.8288,3600.0
2014-09-17 09:45:00,67.39,67.45,67.36,67.4,2200.0,58.8201,58.8725,58.7939,58.8288,2200.0
2014-09-17 09:50:00,67.35,67.47,67.33,67.39,7100.0,58.7852,58.8899,58.7677,58.8201,7100.0
2014-09-17 09:55:00,67.4,67.55,67.4,67.5,44500.0,58.8288,58.9598,58.8288,58.9161,44500.0
2014-09-17 10:00:00,67.49,67.74,67.49,67.68,21100.0,58.9074,59.1256,58.9074,59.0732,21100.0
2014-09-17 10:05:00,67.65,67.86,67.65,67.73,18400.0,59.047,59.2303,59.047,59.1169,18400.0
2014-09-17 10:10:00,67.73,67.73,67.52,67.54,22300.0,59.1169,59.1169,58.9336,58.951,22300.0
2014-09-17 10:15:00,67.55,67.71,67.54,67.71,7700.0,58.9598,59.0994,58.951,59.0994,7700.0
2014-09-17 10:20:00,67.71,67.84,67.7,67.83,21000.0,59.0994,59.2129,59.0907,59.2041,21000.0
2014-09-17 10:25:00,67.84,67.98,67.83,67.97,8700.0,59.2129,59.3351,59.2041,59.3263,8700.0
2014-09-17 10:30:00,67.94,68.15,67.9,68.15,28200.0,59.3002,59.4835,59.2652,59.4835,28200.0
2014-09-17 10:35:00,68.15,68.17,68.07,68.1,18300.0,59.4835,59.5009,59.4136,59.4398,18300.0
2014-09-17 10:40:00,68.08,68.18,67.97,68.1,19700.0,59.4224,59.5096,59.3263,59.4398,19700.0
2014-09-17 10:45:00,68.07,68.08,67.98,68.02,13200.0,59.4136,59.4224,59.3351,59.37,13200.0
2014-09-17 10:50:00,68.0,68.04,67.96,68.0,9200.0,59.3525,59.3874,59.3176,59.3525,9200.0
2014-09-17 10:55:00,68.01,68.05,67.97,68.03,11900.0,59.3613,59.3962,59.3263,59.3787,11900.0
2014-09-17 11:00:00,68.03,68.11,68.03,68.11,19200.0,59.3787,59.4485,59.3787,59.4485,19200.0
2014-09-17 11:05:00,68.11,68.3,68.06,68.1,25600.0,59.4485,59.6144,59.4049,59.4398,25600.0
2014-09-17 11:10:00,68.1,68.2,68.08,68.18,8400.0,59.4398,59.5271,59.4224,59.5096,8400.0
2014-09-17 11:15:00,68.19,68.19,68.07,68.09,6100.0,59.5184,59.5184,59.4136,59.4311,6100.0
2014-09-17 11:20:00,68.06,68.09,67.99,67.99,2400.0,59.4049,59.4311,59.3438,59.3438,2400.0
2014-09-17 11:25:00,67.99,68.03,67.99,68.03,4500.0,59.3438,59.3787,59.3438,59.3787,4500.0
2014-09-17 11:30:00,68.01,68.1,68.0,68.1,9200.0,59.3613,59.4398,59.3525,59.4398,9200.0
2014-09-17 11:35:00,68.08,68.21,68.07,68.2,14000.0,59.4224,59.5358,59.4136,59.5271,14000.0
2014-09-17 11:40:00,68.21,68.31,68.19,68.22,11400.0,59.5358,59.6231,59.5184,59.5446,11400.0
2014-09-17 11:45:00,68.19,68.25,68.18,68.24,6800.0,59.5184,59.5707,59.5096,59.562,6800.0
2014-09-17 11:50:00,68.24,68.3,68.14,68.14,9200.0,59.562,59.6144,59.4747,59.4747,9200.0
2014-09-17 11:55:00,68.14,68.2,68.14,68.15,12100.0,59.4747,59.5271,59.4747,59.4835,12100.0
2014-09-17 12:00:00,68.14,68.14,68.06,68.09,2600.0,59.4747,59.4747,59.4049,59.4311,2600.0
2014-09-17 12:05:00,68.08,68.12,68.08,68.1,3200.0,59.4224,59.4573,59.4224,59.4398,3200.0
2014-09-17 12:10:00,68.1,68.11,68.08,68.09,2900.0,59.4398,59.4485,59.4224,59.4311,2900.0
2014-09-17 12:15:00,68.1,68.12,68.04,68.04,5900.0,59.4398,59.4573,59.3874,59.3874,5900.0
2014-09-17 12:20:00,68.04,68.09,68.0,68.08,6400.0,59.3874,59.4311,59.3525,59.4224,6400.0
2014-09-17 12:25:00,68.08,68.1,68.06,68.09,4600.0,59.4224,59.4398,59.4049,59.4311,4600.0
2014-09-17 12:30:00,68.08,68.08,68.03,68.04,4300.0,59.4224,59.4224,59.3787,59.3874,4300.0
2014-09-17 12:35:00,68.01,68.09,68.0,68.09,8800.0,59.3613,59.4311,59.3525,59.4311,8800.0
2014-09-17 12:40:00,68.1,68.14,68.07,68.11,11800.0,59.4398,59.4747,59.4136,59.4485,11800.0
2014-09-17 12:45:00,68.12,68.14,68.09,68.09,12100.0,59.4573,59.4747,59.4311,59.4311,12100.0
2014-09-17 12:50:00,68.08,68.09,68.06,68.09,3200.0,59.4224,59.4311,59.4049,59.4311,3200.0
2014-09-17 12:55:00,68.08,68.12,68.07,68.12,6600.0,59.4224,59.4573,59.4136,59.4573,6600.0
2014-09-17 13:00:00,68.11,68.12,68.07,68.08,14900.0,59.4485,59.4573,59.4136,59.4224,14900.0
2014-09-17 13:05:00,68.07,68.07,68.03,68.03,4300.0,59.4136,59.4136,59.3787,59.3787,4300.0
2014-09-17 13:10:00,68.02,68.1,68.0,68.09,11500.0,59.37,59.4398,59.3525,59.4311,11500.0
2014-09-17 13:15:00,68.09,68.11,68.08,68.11,12500.0,59.4311,59.4485,59.4224,59.4485,12500.0
2014-09-17 13:20:00,68.1,68.1,68.04,68.06,6900.0,59.4398,59.4398,59.3874,59.4049,6900.0
2014-09-17 13:25:00,68.07,68.11,68.07,68.09,13900.0,59.4136,59.4485,59.4136,59.4311,13900.0
2014-09-17 13:30:00,68.09,68.1,68.03,68.04,7400.0,59.4311,59.4398,59.3787,59.3874,7400.0
2014-09-17 13:35:00,68.03,68.1,68.02,68.1,9500.0,59.3787,59.4398,59.37,59.4398,9500.0
2014-09-17 13:40:00,68.09,68.14,68.09,68.13,13600.0,59.4311,59.4747,59.4311,59.466,13600.0
2014-09-17 13:45:00,68.1,68.11,68.08,68.1,8400.0,59.4398,59.4485,59.4224,59.4398,8400.0
2014-09-17 13:50:00,68.09,68.12,68.08,68.09,6600.0,59.4311,59.4573,59.4224,59.4311,6600.0
2014-09-17 13:55:00,68.09,68.1,68.07,68.09,4600.0,59.4311,59.4398,59.4136,59.4311,4600.0
2014-09-17 14:00:00,68.1,68.21,67.89,68.0,50700.0,59.4398,59.5358,59.2565,59.3525,50700.0
2014-09-17 14:05:00,67.92,68.16,67.92,68.15,12100.0,59.2827,59.4922,59.2827,59.4835,12100.0
2014-09-17 14:10:00,68.15,68.32,68.15,68.25,62200.0,59.4835,59.6318,59.4835,59.5707,62200.0
2014-09-17 14:15:00,68.25,68.25,68.12,68.2,11300.0,59.5707,59.5707,59.4573,59.5271,11300.0
2014-09-17 14:20:00,68.23,68.24,68.14,68.22,17600.0,59.5533,59.562,59.4747,59.5446,17600.0
2014-09-17 14:25:00,68.19,68.23,68.18,68.2,18000.0,59.5184,59.5533,59.5096,59.5271,18000.0
2014-09-17 14:30:00,68.2,68.21,68.11,68.16,7100.0,59.5271,59.5358,59.4485,59.4922,7100.0
2014-09-17 14:35:00,68.14,68.15,68.06,68.06,3300.0,59.4747,59.4835,59.4049,59.4049,3300.0
2014-09-17 14:40:00,68.07,68.12,67.95,67.97,10400.0,59.4136,59.4573,59.3089,59.3263,10400.0
2014-09-17 14:45:00,67.96,68.0,67.87,67.96,12400.0,59.3176,59.3525,59.2391,59.3176,12400.0
2014-09-17 14:50:00,67.97,68.09,67.93,68.09,14000.0,59.3263,59.4311,59.2914,59.4311,14000.0
2014-09-17 14:55:00,68.08,68.15,68.04,68.13,9700.0,59.4224,59.4835,59.3874,59.466,9700.0
2014-09-17 15:00:00,68.13,68.2,68.08,68.19,14500.0,59.466,59.5271,59.4224,59.5184,14500.0
2014-09-17 15:05:00,68.2,68.26,68.14,68.25,16900.0,59.5271,59.5795,59.4747,59.5707,16900.0
2014-09-17 15:10:00,68.25,68.33,68.25,68.32,10700.0,59.5707,59.6406,59.5707,59.6318,10700.0
2014-09-17 15:15:00,68.32,68.37,68.26,68.26,8000.0,59.6318,59.6755,59.5795,59.5795,8000.0
2014-09-17 15:20:00,68.27,68.27,68.1,68.14,16200.0,59.5882,59.5882,59.4398,59.4747,16200.0
2014-09-17 15:25:00,68.14,68.22,68.12,68.19,17000.0,59.4747,59.5446,59.4573,59.5184,17000.0
2014-09-17 15:30:00,68.19,68.19,68.06,68.06,12300.0,59.5184,59.5184,59.4049,59.4049,12300.0
2014-09-17 15:35:00,68.05,68.06,67.95,67.98,13000.0,59.3962,59.4049,59.3089,59.3351,13000.0
2014-09-17 15:40:00,67.99,68.05,67.99,68.04,15000.0,59.3438,59.3962,59.3438,59.3874,15000.0
2014-09-17 15:45:00,68.04,68.05,67.93,68.02,25500.0,59.3874,59.3962,59.2914,59.37,25500.0
2014-09-17 15:50:00,68.01,68.05,67.95,67.95,25500.0,59.3613,59.3962,59.3089,59.3089,25500.0
2014-09-17 15:55:00,67.94,67.96,67.89,67.93,44700.0,59.3002,59.3176,59.2565,59.2914,44700.0
2014-09-18 09:30:00,68.03,68.08,67.89,67.95,20800.0,59.6393,59.6831,59.5166,59.5692,20800.0
2014-09-18 09:35:00,67.89,67.96,67.67,67.77,24000.0,59.5166,59.5779,59.3237,59.4114,24000.0
2014-09-18 09:40:00,67.75,67.88,67.74,67.88,13000.0,59.3938,59.5078,59.3851,59.5078,13000.0
2014-09-18 09:45:00,67.87,67.87,67.8,67.83,2200.0,59.499,59.499,59.4377,59.464,2200.0
2014-09-18 09:50:00,67.86,67.94,67.77,67.79,21700.0,59.4903,59.5604,59.4114,59.4289,21700.0
2014-09-18 09:55:00,67.76,67.78,67.68,67.78,6700.0,59.4026,59.4201,59.3325,59.4201,6700.0
2014-09-18 10:00:00,67.78,67.87,67.78,67.86,10000.0,59.4201,59.499,59.4201,59.4903,10000.0
2014-09-18 10:05:00,67.87,67.87,67.75,67.79,6300.0,59.499,59.499,59.3938,59.4289,6300.0
2014-09-18 10:10:00,67.81,67.9,67.78,67.86,11800.0,59.4464,59.5253,59.4201,59.4903,11800.0
2014-09-18 10:15:00,67.88,67.93,67.86,67.88,14900.0,59.5078,59.5516,59.4903,59.5078,14900.0
2014-09-18 10:20:00,67.88,67.91,67.82,67.83,9300.0,59.5078,59.5341,59.4552,59.464,9300.0
2014-09-18 10:25:00,67.84,67.94,67.78,67.81,5100.0,59.4727,59.5604,59.4201,59.4464,5100.0
2014-09-18 10:30:00,67.81,67.99,67.78,67.96,8500.0,59.4464,59.6042,59.4201,59.5779,8500.0
2014-09-18 10:35:00,67.99,68.02,67.96,67.97,4200.0,59.6042,59.6305,59.5779,59.5867,4200.0
2014-09-18 10:40:00,67.96,67.97,67.94,67.95,3400.0,59.5779,59.5867,59.5604,59.5692,3400.0
2014-09-18 10:45:00,67.97,67.98,67.92,67.94,3600.0,59.5867,59.5955,59.5429,59.5604,3600.0
2014-09-18 10:50:00,67.94,68.05,67.94,68.05,20600.0,59.5604,59.6568,59.5604,59.6568,20600.0
2014-09-18 10:55:00,68.04,68.06,67.96,67.98,7700.0,59.6481,59.6656,59.5779,59.5955,7700.0
2014-09-18 11:00:00,67.94,67.94,67.77,67.81,3400.0,59.5604,59.5604,59.4114,59.4464,3400.0
2014-09-18 11:05:00,67.8,67.82,67.76,67.81,2500.0,59.4377,59.4552,59.4026,59.4464,2500.0
2014-09-18 11:10:00,67.82,67.86,67.82,67.83,3100.0,59.4552,59.4903,59.4552,59.464,3100.0
2014-09-18 11:15:00,67.84,67.84,67.74,67.74,2400.0,59.4727,59.4727,59.3851,59.3851,2400.0
2014-09-18 11:20:00,67.72,67.78,67.72,67.77,3900.0,59.3675,59.4201,59.3675,59.4114,3900.0
2014-09-18 11:25:00,67.74,67.79,67.73,67.75,2400.0,59.3851,59.4289,59.3763,59.3938,2400.0
2014-09-18 11:30:00,67.75,67.81,67.73,67.81,17700.0,59.3938,59.4464,59.3763,59.4464,17700.0
2014-09-18 11:35:00,67.82,67.83,67.75,67.82,7000.0,59.4552,59.464,59.3938,59.4552,7000.0
2014-09-18 11:40:00,67.82,67.86,67.81,67.84,8300.0,59.4552,59.4903,59.4464,59.4727,8300.0
2014-09-18 11:45:00,67.84,67.86,67.8,67.81,3900.0,59.4727,59.4903,59.4377,59.4464,3900.0
2014-09-18 11:50:00,67.78,67.86,67.78,67.84,5000.0,59.4201,59.4903,59.4201,59.4727,5000.0
2014-09-18 11:55:00,67.85,67.92,67.85,67.88,4300.0,59.4815,59.5429,59.4815,59.5078,4300.0
2014-09-18 12:00:00,67.86,67.97,67.86,67.97,3000.0,59.4903,59.5867,59.4903,59.5867,3000.0
2014-09-18 12:05:00,67.97,68.07,67.97,68.07,4600.0,59.5867,59.6744,59.5867,59.6744,4600.0
2014-09-18 12:10:00,68.08,68.08,68.04,68.07,2400.0,59.6831,59.6831,59.6481,59.6744,2400.0
2014-09-18 12:15:00,68.07,68.14,68.07,68.14,4200.0,59.6744,59.7357,59.6744,59.7357,4200.0
2014-09-18 12:20:00,68.14,68.14,68.07,68.07,1800.0,59.7357,59.7357,59.6744,59.6744,1800.0
2014-09-18 12:25:00,68.07,68.11,68.06,68.06,1700.0,59.6744,59.7094,59.6656,59.6656,1700.0
2014-09-18 12:30:00,68.06,68.09,68.05,68.07,2300.0,59.6656,59.6919,59.6568,59.6744,2300.0
2014-09-18 12:35:00,68.05,68.07,68.02,68.02,1300.0,59.6568,59.6744,59.6305,59.6305,1300.0
2014-09-18 12:40:00,68.01,68.03,67.96,68.01,2400.0,59.6218,59.6393,59.5779,59.6218,2400.0
2014-09-18 12:45:00,68.03,68.14,68.03,68.14,5700.0,59.6393,59.7357,59.6393,59.7357,5700.0
2014-09-18 12:50:00,68.13,68.16,68.13,68.14,6100.0,59.727,59.7533,59.727,59.7357,6100.0
2014-09-18 12:55:00,68.15,68.16,68.13,68.13,1400.0,59.7445,59.7533,59.727,59.727,1400.0
2014-09-18 13:00:00,68.15,68.16,68.13,68.16,3300.0,59.7445,59.7533,59.727,59.7533,3300.0
2014-09-18 13:05:00,68.16,68.18,68.14,68.15,2700.0,59.7533,59.7708,59.7357,59.7445,2700.0
2014-09-18 13:10:00,68.14,68.16,68.14,68.14,1900.0,59.7357,59.7533,59.7357,59.7357,1900.0
2014-09-18 13:15:00,68.14,68.21,68.14,68.18,2700.0,59.7357,59.7971,59.7357,59.7708,2700.0
2014-09-18 13:20:00,68.17,68.2,68.14,68.15,3000.0,59.762,59.7883,59.7357,59.7445,3000.0
2014-09-18 13:25:00,68.15,68.19,68.15,68.19,1900.0,59.7445,59.7796,59.7445,59.7796,1900.0
2014-09-18 13:30:00,68.18,68.2,68.17,68.19,1900.0,59.7708,59.7883,59.762,59.7796,1900.0
2014-09-18 13:35:00,68.21,68.22,68.15,68.21,5100.0,59.7971,59.8059,59.7445,59.7971,5100.0
2014-09-18 13:40:00,68.19,68.3,68.19,68.29,15500.0,59.7796,59.876,59.7796,59.8672,15500.0
2014-09-18 13:45:00,68.28,68.3,68.27,68.28,2100.0,59.8585,59.876,59.8497,59.8585,2100.0
2014-09-18 13:50:00,68.26,68.26,68.2,68.22,4500.0,59.8409,59.8409,59.7883,59.8059,4500.0
2014-09-18 13:55:00,68.21,68.22,68.19,68.19,2500.0,59.7971,59.8059,59.7796,59.7796,2500.0
2014-09-18 14:00:00,68.18,68.19,68.17,68.17,2900.0,59.7708,59.7796,59.762,59.762,2900.0
2014-09-18 14:05:00,68.17,68.26,68.13,68.25,10100.0,59.762,59.8409,59.727,59.8322,10100.0
2014-09-18 14:10:00,68.26,68.33,68.25,68.26,3300.0,59.8409,59.9023,59.8322,59.8409,3300.0
2014-09-18 14:15:00,68.26,68.33,68.26,68.31,7200.0,59.8409,59.9023,59.8409,59.8848,7200.0
2014-09-18 14:20:00,68.3,68.3,68.24,68.24,1500.0,59.876,59.876,59.8234,59.8234,1500.0
2014-09-18 14:25:00,68.23,68.25,68.19,68.19,1300.0,59.8146,59.8322,59.7796,59.7796,1300.0
2014-09-18 14:30:00,68.21,68.22,68.18,68.19,2100.0,59.7971,59.8059,59.7708,59.7796,2100.0
2014-09-18 14:35:00,68.2,68.25,68.18,68.19,12100.0,59.7883,59.8322,59.7708,59.7796,12100.0
2014-09-18 14:40:00,68.19,68.22,68.19,68.19,3100.0,59.7796,59.8059,59.7796,59.7796,3100.0
2014-09-18 14:45:00,68.19,68.23,68.19,68.22,10400.0,59.7796,59.8146,59.7796,59.8059,10400.0
2014-09-18 14:50:00,68.21,68.21,68.17,68.17,1600.0,59.7971,59.7971,59.762,59.762,1600.0
2014-09-18 14:55:00,68.16,68.17,68.12,68.12,2000.0,59.7533,59.762,59.7182,59.7182,2000.0
2014-09-18 15:00:00,68.13,68.23,68.08,68.22,21800.0,59.727,59.8146,59.6831,59.8059,21800.0
2014-09-18 15:05:00,68.22,68.25,68.21,68.22,4100.0,59.8059,59.8322,59.7971,59.8059,4100.0
2014-09-18 15:10:00,68.2,68.23,68.2,68.22,3800.0,59.7883,59.8146,59.7883,59.8059,3800.0
2014-09-18 15:15:00,68.23,68.33,68.22,68.32,14500.0,59.8146,59.9023,59.8059,59.8935,14500.0
2014-09-18 15:20:00,68.32,68.33,68.27,68.27,12300.0,59.8935,59.9023,59.8497,59.8497,12300.0
2014-09-18 15:25:00,68.26,68.3,68.25,68.3,4100.0,59.8409,59.876,59.8322,59.876,4100.0
2014-09-18 15:30:00,68.29,68.3,68.22,68.22,10900.0,59.8672,59.876,59.8059,59.8059,10900.0
2014-09-18 15:35:00,68.22,68.29,68.22,68.29,12500.0,59.8059,59.8672,59.8059,59.8672,12500.0
2014-09-18 15:40:00,68.29,68.3,68.25,68.28,6800.0,59.8672,59.876,59.8322,59.8585,6800.0
2014-09-18 15:45:00,68.27,68.28,68.25,68.28,14800.0,59.8497,59.8585,59.8322,59.8585,14800.0
2014-09-18 15:50:00,68.28,68.34,68.26,68.34,34700.0,59.8585,59.9111,59.8409,59.9111,34700.0
2014-09-18 15:55:00,68.33,68.38,68.33,68.37,53000.0,59.9023,59.9461,59.9023,59.9374,53000.0
2014-09-19 09:30:00,68.68,68.82,68.67,68.7,46900.0,60.2091,60.3319,60.2004,60.2267,46900.0
2014-09-19 09:35:00,68.68,68.78,68.65,68.71,14700.0,60.2091,60.2968,60.1828,60.2354,14700.0
2014-09-19 09:40:00,68.72,68.76,68.67,68.7,7700.0,60.2442,60.2793,60.2004,60.2267,7700.0
2014-09-19 09:45:00,68.75,68.84,68.74,68.81,16800.0,60.2705,60.3494,60.2617,60.3231,16800.0
2014-09-19 09:50:00,68.8,68.98,68.8,68.95,27000.0,60.3143,60.4721,60.3143,60.4458,27000.0
2014-09-19 09:55:00,68.95,69.06,68.95,69.04,25700.0,60.4458,60.5423,60.4458,60.5247,25700.0
2014-09-19 10:00:00,69.05,69.3,69.04,69.23,56500.0,60.5335,60.7527,60.5247,60.6913,56500.0
2014-09-19 10:05:00,69.2,69.31,69.15,69.21,23900.0,60.665,60.7614,60.6212,60.6738,23900.0
2014-09-19 10:10:00,69.16,69.16,69.05,69.08,22200.0,60.6299,60.6299,60.5335,60.5598,22200.0
2014-09-19 10:15:00,69.07,69.08,68.82,68.83,29600.0,60.551,60.5598,60.3319,60.3406,29600.0
2014-09-19 10:20:00,68.83,68.85,68.68,68.74,62800.0,60.3406,60.3582,60.2091,60.2617,62800.0
2014-09-19 10:25:00,68.72,68.73,68.54,68.66,27200.0,60.2442,60.253,60.0864,60.1916,27200.0
2014-09-19 10:30:00,68.65,68.9,68.61,68.83,42600.0,60.1828,60.402,60.1478,60.3406,42600.0
2014-09-19 10:35:00,68.86,68.92,68.61,68.61,40000.0,60.3669,60.4195,60.1478,60.1478,40000.0
2014-09-19 10:40:00,68.62,68.62,68.46,68.47,21700.0,60.1565,60.1565,60.0163,60.025,21700.0
2014-09-19 10:45:00,68.47,68.47,68.18,68.18,18600.0,60.025,60.025,59.7708,59.7708,18600.0
2014-09-19 10:50:00,68.18,68.22,68.1,68.18,28800.0,59.7708,59.8059,59.7007,59.7708,28800.0
2014-09-19 10:55:00,68.17,68.17,67.97,67.97,16800.0,59.762,59.762,59.5867,59.5867,16800.0
2014-09-19 11:00:00,67.97,68.27,67.9,68.22,31400.0,59.5867,59.8497,59.5253,59.8059,31400.0
2014-09-19 11:05:00,68.23,68.51,68.15,68.5,34400.0,59.8146,60.0601,59.7445,60.0513,34400.0
2014-09-19 11:10:00,68.5,68.53,68.5,68.5,24300.0,60.0513,60.0776,60.0513,60.0513,24300.0
2014-09-19 11:15:00,68.51,68.67,68.5,68.57,25400.0,60.0601,60.2004,60.0513,60.1127,25400.0
2014-09-19 11:20:00,68.57,68.57,68.42,68.47,10300.0,60.1127,60.1127,59.9812,60.025,10300.0
2014-09-19 11:25:00,68.46,68.52,68.35,68.39,11000.0,60.0163,60.0689,59.9198,59.9549,11000.0
2014-09-19 11:30:00,68.38,68.64,68.33,68.62,26000.0,59.9461,60.1741,59.9023,60.1565,26000.0
2014-09-19 11:35:00,68.62,68.72,68.59,68.69,34900.0,60.1565,60.2442,60.1302,60.2179,34900.0
2014-09-19 11:40:00,68.7,68.71,68.53,68.53,4800.0,60.2267,60.2354,60.0776,60.0776,4800.0
2014-09-19 11:45:00,68.53,68.54,68.44,68.44,9000.0,60.0776,60.0864,59.9987,59.9987,9000.0
2014-09-19 11:50:00,68.45,68.5,68.42,68.48,18600.0,60.0075,60.0513,59.9812,60.0338,18600.0
2014-09-19 11:55:00,68.47,68.48,68.41,68.42,10600.0,60.025,60.0338,59.9724,59.9812,10600.0
2014-09-19 12:00:00,68.44,68.46,68.39,68.4,39700.0,59.9987,60.0163,59.9549,59.9637,39700.0
2014-09-19 12:05:00,68.4,68.4,68.19,68.22,13100.0,59.9637,59.9637,59.7796,59.8059,13100.0
2014-09-19 12:10:00,68.2,68.32,68.15,68.2,39900.0,59.7883,59.8935,59.7445,59.7883,39900.0
2014-09-19 12:15:00,68.16,68.19,68.07,68.18,6200.0,59.7533,59.7796,59.6744,59.7708,6200.0
2014-09-19 12:20:00,68.16,68.18,68.14,68.18,5300.0,59.7533,59.7708,59.7357,59.7708,5300.0
2014-09-19 12:25:00,68.18,68.31,68.14,68.14,30900.0,59.7708,59.8848,59.7357,59.7357,30900.0
2014-09-19 12:30:00,68.13,68.2,68.07,68.2,7600.0,59.727,59.7883,59.6744,59.7883,7600.0
2014-09-19 12:35:00,68.21,68.29,68.18,68.24,3600.0,59.7971,59.8672,59.7708,59.8234,3600.0
2014-09-19 12:40:00,68.25,68.27,68.16,68.18,4200.0,59.8322,59.8497,59.7533,59.7708,4200.0
2014-09-19 12:45:00,68.15,68.22,68.13,68.2,7800.0,59.7445,59.8059,59.727,59.7883,7800.0
2014-09-19 12:50:00,68.2,68.24,68.13,68.14,8900.0,59.7883,59.8234,59.727,59.7357,8900.0
2014-09-19 12:55:00,68.13,68.25,68.13,68.23,6400.0,59.727,59.8322,59.727,59.8146,6400.0
2014-09-19 13:00:00,68.2,68.2,68.1,68.1,11600.0,59.7883,59.7883,59.7007,59.7007,11600.0
2014-09-19 13:05:00,68.1,68.1,68.03,68.08,6200.0,59.7007,59.7007,59.6393,59.6831,6200.0
2014-09-19 13:10:00,68.05,68.05,67.96,68.01,12600.0,59.6568,59.6568,59.5779,59.6218,12600.0
2014-09-19 13:15:00,68.0,68.01,67.88,68.01,8500.0,59.613,59.6218,59.5078,59.6218,8500.0
2014-09-19 13:20:00,67.99,68.01,67.94,68.01,6800.0,59.6042,59.6218,59.5604,59.6218,6800.0
2014-09-19 13:25:00,68.06,68.12,68.06,68.1,5300.0,59.6656,59.7182,59.6656,59.7007,5300.0
2014-09-19 13:30:00,68.11,68.24,68.11,68.22,12500.0,59.7094,59.8234,59.7094,59.8059,12500.0
2014-09-19 13:35:00,68.24,68.36,68.17,68.23,22600.0,59.8234,59.9286,59.762,59.8146,22600.0
2014-09-19 13:40:00,68.23,68.24,68.18,68.24,8500.0,59.8146,59.8234,59.7708,59.8234,8500.0
2014-09-19 13:45:00,68.28,68.28,68.22,68.22,5400.0,59.8585,59.8585,59.8059,59.8059,5400.0
2014-09-19 13:50:00,68.23,68.27,68.23,68.27,6000.0,59.8146,59.8497,59.8146,59.8497,6000.0
2014-09-19 13:55:00,68.27,68.31,68.26,68.28,5900.0,59.8497,59.8848,59.8409,59.8585,5900.0
2014-09-19 14:00:00,68.27,68.27,68.24,68.27,3800.0,59.8497,59.8497,59.8234,59.8497,3800.0
2014-09-19 14:05:00,68.27,68.27,68.25,68.27,2700.0,59.8497,59.8497,59.8322,59.8497,2700.0
2014-09-19 14:10:00,68.27,68.35,68.27,68.35,5300.0,59.8497,59.9198,59.8497,59.9198,5300.0
2014-09-19 14:15:00,68.36,68.41,68.36,68.39,10300.0,59.9286,59.9724,59.9286,59.9549,10300.0
2014-09-19 14:20:00,68.4,68.46,68.4,68.4,11400.0,59.9637,60.0163,59.9637,59.9637,11400.0
2014-09-19 14:25:00,68.39,68.44,68.38,68.42,6300.0,59.9549,59.9987,59.9461,59.9812,6300.0
2014-09-19 14:30:00,68.42,68.43,68.3,68.37,13600.0,59.9812,59.99,59.876,59.9374,13600.0
2014-09-19 14:35:00,68.38,68.43,68.36,68.41,16800.0,59.9461,59.99,59.9286,59.9724,16800.0
2014-09-19 14:40:00,68.41,68.42,68.4,68.4,3900.0,59.9724,59.9812,59.9637,59.9637,3900.0
2014-09-19 14:45:00,68.41,68.42,68.36,68.36,5000.0,59.9724,59.9812,59.9286,59.9286,5000.0
2014-09-19 14:50:00,68.37,68.39,68.37,68.39,5000.0,59.9374,59.9549,59.9374,59.9549,5000.0
2014-09-19 14:55:00,68.38,68.41,68.37,68.4,17800.0,59.9461,59.9724,59.9374,59.9637,17800.0
2014-09-19 15:00:00,68.41,68.45,68.39,68.45,8000.0,59.9724,60.0075,59.9549,60.0075,8000.0
2014-09-19 15:05:00,68.44,68.45,68.34,68.36,7800.0,59.9987,60.0075,59.9111,59.9286,7800.0
2014-09-19 15:10:00,68.36,68.38,68.33,68.34,11400.0,59.9286,59.9461,59.9023,59.9111,11400.0
2014-09-19 15:15:00,68.35,68.39,68.29,68.29,13800.0,59.9198,59.9549,59.8672,59.8672,13800.0
2014-09-19 15:20:00,68.29,68.35,68.22,68.33,13500.0,59.8672,59.9198,59.8059,59.9023,13500.0
2014-09-19 15:25:00,68.33,68.38,68.32,68.33,16900.0,59.9023,59.9461,59.8935,59.9023,16900.0
2014-09-19 15:30:00,68.34,68.39,68.32,68.32,23000.0,59.9111,59.9549,59.8935,59.8935,23000.0
2014-09-19 15:35:00,68.34,68.36,68.3,68.36,10700.0,59.9111,59.9286,59.876,59.9286,10700.0
2014-09-19 15:40:00,68.36,68.36,68.28,68.33,31800.0,59.9286,59.9286,59.8585,59.9023,31800.0
2014-09-19 15:45:00,68.34,68.41,68.33,68.35,53300.0,59.9111,59.9724,59.9023,59.9198,53300.0
2014-09-19 15:50:00,68.35,68.37,68.27,68.36,46700.0,59.9198,59.9374,59.8497,59.9286,46700.0
2014-09-19 15:55:00,68.35,68.4,68.25,68.27,62600.0,59.9198,59.9637,59.8322,59.8497,62600.0
2014-09-22 09:30:00,68.2,68.22,67.98,68.0,24300.0,59.7883,59.8059,59.5955,59.613,24300.0
2014-09-22 09:35:00,67.9,68.2,67.84,68.08,20200.0,59.5253,59.7883,59.4727,59.6831,20200.0
2014-09-22 09:40:00,68.05,68.16,68.03,68.1,11300.0,59.6568,59.7533,59.6393,59.7007,11300.0
2014-09-22 09:45:00,68.08,68.16,68.06,68.11,124900.0,59.6831,59.7533,59.6656,59.7094,124900.0
2014-09-22 09:50:00,68.1,68.16,68.07,68.08,11100.0,59.7007,59.7533,59.6744,59.6831,11100.0
2014-09-22 09:55:00,68.06,68.1,68.05,68.07,23000.0,59.6656,59.7007,59.6568,59.6744,23000.0
2014-09-22 10:00:00,68.07,68.08,68.0,68.06,83300.0,59.6744,59.6831,59.613,59.6656,83300.0
2014-09-22 10:05:00,68.06,68.17,68.06,68.15,31500.0,59.6656,59.762,59.6656,59.7445,31500.0
2014-09-22 10:10:00,68.15,68.17,68.09,68.1,15000.0,59.7445,59.762,59.6919,59.7007,15000.0
2014-09-22 10:15:00,68.06,68.1,68.01,68.01,14500.0,59.6656,59.7007,59.6218,59.6218,14500.0
2014-09-22 10:20:00,68.04,68.07,68.0,68.01,9200.0,59.6481,59.6744,59.613,59.6218,9200.0
2014-09-22 10:25:00,68.02,68.09,67.96,68.01,80700.0,59.6305,59.6919,59.5779,59.6218,80700.0
2014-09-22 10:30:00,68.01,68.01,67.88,67.89,13300.0,59.6218,59.6218,59.5078,59.5166,13300.0
2014-09-22 10:35:00,67.89,67.91,67.85,67.87,9300.0,59.5166,59.5341,59.4815,59.499,9300.0
2014-09-22 10:40:00,67.87,67.89,67.78,67.84,13600.0,59.499,59.5166,59.4201,59.4727,13600.0
2014-09-22 10:45:00,67.82,67.87,67.76,67.78,8700.0,59.4552,59.499,59.4026,59.4201,8700.0
2014-09-22 10:50:00,67.79,67.84,67.68,67.7,14200.0,59.4289,59.4727,59.3325,59.35,14200.0
2014-09-22 10:55:00,67.68,67.69,67.61,67.62,14200.0,59.3325,59.3412,59.2711,59.2799,14200.0
2014-09-22 11:00:00,67.62,67.71,67.57,67.7,13200.0,59.2799,59.3588,59.236,59.35,13200.0
2014-09-22 11:05:00,67.69,67.69,67.63,67.64,6200.0,59.3412,59.3412,59.2886,59.2974,6200.0
2014-09-22 11:10:00,67.65,67.65,67.56,67.57,7300.0,59.3062,59.3062,59.2273,59.236,7300.0
2014-09-22 11:15:00,67.56,67.59,67.5,67.57,11900.0,59.2273,59.2536,59.1747,59.236,11900.0
2014-09-22 11:20:00,67.56,67.63,67.53,67.55,13700.0,59.2273,59.2886,59.201,59.2185,13700.0
2014-09-22 11:25:00,67.55,67.56,67.48,67.48,15100.0,59.2185,59.2273,59.1571,59.1571,15100.0
2014-09-22 11:30:00,67.48,67.49,67.41,67.41,12600.0,59.1571,59.1659,59.0958,59.0958,12600.0
2014-09-22 11:35:00,67.45,67.5,67.43,67.49,8200.0,59.1308,59.1747,59.1133,59.1659,8200.0
2014-09-22 11:40:00,67.49,67.52,67.47,67.47,16300.0,59.1659,59.1922,59.1484,59.1484,16300.0
2014-09-22 11:45:00,67.45,67.47,67.33,67.35,21000.0,59.1308,59.1484,59.0256,59.0432,21000.0
2014-09-22 11:50:00,67.35,67.35,67.26,67.28,12400.0,59.0432,59.0432,58.9643,58.9818,12400.0
2014-09-22 11:55:00,67.27,67.3,67.27,67.28,15700.0,58.973,58.9993,58.973,58.9818,15700.0
2014-09-22 12:00:00,67.28,67.37,67.26,67.36,20000.0,58.9818,59.0607,58.9643,59.0519,20000.0
2014-09-22 12:05:00,67.36,67.54,67.36,67.45,39700.0,59.0519,59.2097,59.0519,59.1308,39700.0
2014-09-22 12:10:00,67.44,67.48,67.41,67.45,9500.0,59.1221,59.1571,59.0958,59.1308,9500.0
2014-09-22 12:15:00,67.45,67.55,67.45,67.54,10800.0,59.1308,59.2185,59.1308,59.2097,10800.0
2014-09-22 12:20:00,67.53,67.58,67.53,67.56,15800.0,59.201,59.2448,59.201,59.2273,15800.0
2014-09-22 12:25:00,67.55,67.56,67.52,67.55,8800.0,59.2185,59.2273,59.1922,59.2185,8800.0
2014-09-22 12:30:00,67.55,67.55,67.46,67.5,12200.0,59.2185,59.2185,59.1396,59.1747,12200.0
2014-09-22 12:35:00,67.49,67.62,67.49,67.6,11400.0,59.1659,59.2799,59.1659,59.2623,11400.0
2014-09-22 12:40:00,67.59,67.66,67.56,67.64,9100.0,59.2536,59.3149,59.2273,59.2974,9100.0
2014-09-22 12:45:00,67.65,67.76,67.65,67.75,13600.0,59.3062,59.4026,59.3062,59.3938,13600.0
2014-09-22 12:50:00,67.74,67.82,67.72,67.82,8500.0,59.3851,59.4552,59.3675,59.4552,8500.0
2014-09-22 12:55:00,67.82,67.84,67.8,67.83,12500.0,59.4552,59.4727,59.4377,59.464,12500.0
2014-09-22 13:00:00,67.82,67.83,67.7,67.7,15900.0,59.4552,59.464,59.35,59.35,15900.0
2014-09-22 13:05:00,67.7,67.71,67.63,67.67,16600.0,59.35,59.3588,59.2886,59.3237,16600.0
2014-09-22 13:10:00,67.66,67.7,67.57,67.69,10900.0,59.3149,59.35,59.236,59.3412,10900.0
2014-09-22 13:15:00,67.66,67.75,67.65,67.75,7300.0,59.3149,59.3938,59.3062,59.3938,7300.0
2014-09-22 13:20:00,67.76,67.79,67.72,67.75,10600.0,59.4026,59.4289,59.3675,59.3938,10600.0
2014-09-22 13:25:00,67.74,67.78,67.74,67.75,11800.0,59.3851,59.4201,59.3851,59.3938,11800.0
2014-09-22 13:30:00,67.76,67.77,67.66,67.7,7200.0,59.4026,59.4114,59.3149,59.35,7200.0
2014-09-22 13:35:00,67.74,67.79,67.74,67.79,10200.0,59.3851,59.4289,59.3851,59.4289,10200.0
2014-09-22 13:40:00,67.8,67.84,67.77,67.79,10800.0,59.4377,59.4727,59.4114,59.4289,10800.0
2014-09-22 13:45:00,67.79,67.84,67.79,67.82,12600.0,59.4289,59.4727,59.4289,59.4552,12600.0
2014-09-22 13:50:00,67.83,67.88,67.83,67.83,14200.0,59.464,59.5078,59.464,59.464,14200.0
2014-09-22 13:55:00,67.84,67.86,67.79,67.8,16900.0,59.4727,59.4903,59.4289,59.4377,16900.0
2014-09-22 14:00:00,67.79,67.81,67.74,67.78,14100.0,59.4289,59.4464,59.3851,59.4201,14100.0
2014-09-22 14:05:00,67.78,67.78,67.72,67.74,12600.0,59.4201,59.4201,59.3675,59.3851,12600.0
2014-09-22 14:10:00,67.75,67.87,67.75,67.87,16700.0,59.3938,59.499,59.3938,59.499,16700.0
2014-09-22 14:15:00,67.85,67.92,67.83,67.83,12700.0,59.4815,59.5429,59.464,59.464,12700.0
2014-09-22 14:20:00,67.83,67.84,67.78,67.79,10400.0,59.464,59.4727,59.4201,59.4289,10400.0
2014-09-22 14:25:00,67.78,67.78,67.72,67.73,8400.0,59.4201,59.4201,59.3675,59.3763,8400.0
2014-09-22 14:30:00,67.75,67.77,67.66,67.66,7500.0,59.3938,59.4114,59.3149,59.3149,7500.0
2014-09-22 14:35:00,67.67,67.72,67.66,67.7,18400.0,59.3237,59.3675,59.3149,59.35,18400.0
2014-09-22 14:40:00,67.68,67.7,67.66,67.69,10000.0,59.3325,59.35,59.3149,59.3412,10000.0
2014-09-22 14:45:00,67.7,67.75,67.7,67.75,7600.0,59.35,59.3938,59.35,59.3938,7600.0
2014-09-22 14:50:00,67.76,67.76,67.65,67.65,15200.0,59.4026,59.4026,59.3062,59.3062,15200.0
2014-09-22 14:55:00,67.65,67.74,67.65,67.65,10200.0,59.3062,59.3851,59.3062,59.3062,10200.0
2014-09-22 15:00:00,67.65,67.66,67.6,67.6,12000.0,59.3062,59.3149,59.2623,59.2623,12000.0
2014-09-22 15:05:00,67.62,67.73,67.61,67.73,13800.0,59.2799,59.3763,59.2711,59.3763,13800.0
2014-09-22 15:10:00,67.74,67.78,67.65,67.65,19000.0,59.3851,59.4201,59.3062,59.3062,19000.0
2014-09-22 15:15:00,67.67,67.67,67.56,67.58,24100.0,59.3237,59.3237,59.2273,59.2448,24100.0
2014-09-22 15:20:00,67.57,67.67,67.57,67.66,16200.0,59.236,59.3237,59.236,59.3149,16200.0
2014-09-22 15:25:00,67.65,67.8,67.65,67.75,26500.0,59.3062,59.4377,59.3062,59.3938,26500.0
2014-09-22 15:30:00,67.75,67.82,67.72,67.72,59500.0,59.3938,59.4552,59.3675,59.3675,59500.0
2014-09-22 15:35:00,67.72,67.76,67.68,67.68,114500.0,59.3675,59.4026,59.3325,59.3325,114500.0
2014-09-22 15:40:00,67.69,67.79,67.69,67.73,87200.0,59.3412,59.4289,59.3412,59.3763,87200.0
2014-09-22 15:45:00,67.72,67.75,67.7,67.74,104100.0,59.3675,59.3938,59.35,59.3851,104100.0
2014-09-22 15:50:00,67.74,67.74,67.7,67.73,111900.0,59.3851,59.3851,59.35,59.3763,111900.0
2014-09-22 15:55:00,67.73,67.73,67.66,67.72,95300.0,59.3763,59.3763,59.3149,59.3675,95300.0
2014-09-23 09:30:00,68.49,68.62,68.25,68.28,137200.0,60.0426,60.1565,59.8322,59.8585,137200.0
2014-09-23 09:35:00,68.28,68.36,67.9,67.97,105100.0,59.8585,59.9286,59.5253,59.5867,105100.0
2014-09-23 09:40:00,67.97,67.97,67.55,67.55,50700.0,59.5867,59.5867,59.2185,59.2185,50700.0
2014-09-23 09:45:00,67.57,67.58,67.17,67.47,62000.0,59.236,59.2448,58.8854,59.1484,62000.0
2014-09-23 09:50:00,67.47,67.62,67.45,67.47,18800.0,59.1484,59.2799,59.1308,59.1484,18800.0
2014-09-23 09:55:00,67.47,67.57,67.31,67.32,40500.0,59.1484,59.236,59.0081,59.0169,40500.0
2014-09-23 10:00:00,67.36,67.75,67.35,67.7,35500.0,59.0519,59.3938,59.0432,59.35,35500.0
2014-09-23 10:05:00,67.7,67.88,67.65,67.73,16000.0,59.35,59.5078,59.3062,59.3763,16000.0
2014-09-23 10:10:00,67.75,67.75,67.51,67.53,10300.0,59.3938,59.3938,59.1834,59.201,10300.0
2014-09-23 10:15:00,67.55,67.67,67.55,67.61,11400.0,59.2185,59.3237,59.2185,59.2711,11400.0
2014-09-23 10:20:00,67.61,67.65,67.51,67.51,16400.0,59.2711,59.3062,59.1834,59.1834,16400.0
2014-09-23 10:25:00,67.5,67.5,67.3,67.3,22200.0,59.1747,59.1747,58.9993,58.9993,22200.0
2014-09-23 10:30:00,67.3,67.37,67.16,67.19,22700.0,58.9993,59.0607,58.8766,58.9029,22700.0
2014-09-23 10:35:00,67.21,67.28,67.18,67.18,14500.0,58.9204,58.9818,58.8941,58.8941,14500.0
2014-09-23 10:40:00,67.18,67.21,67.05,67.18,21000.0,58.8941,58.9204,58.7802,58.8941,21000.0
2014-09-23 10:45:00,67.16,67.16,67.05,67.05,29700.0,58.8766,58.8766,58.7802,58.7802,29700.0
2014-09-23 10:50:00,67.04,67.13,66.91,66.94,41700.0,58.7714,58.8503,58.6574,58.6837,41700.0
2014-09-23 10:55:00,66.95,67.0,66.84,66.84,24900.0,58.6925,58.7363,58.5961,58.5961,24900.0
2014-09-23 11:00:00,66.85,67.07,66.85,67.05,9700.0,58.6048,58.7977,58.6048,58.7802,9700.0
2014-09-23 11:05:00,67.03,67.15,66.96,67.15,5600.0,58.7626,58.8678,58.7013,58.8678,5600.0
2014-09-23 11:10:00,67.07,67.07,66.98,67.02,9200.0,58.7977,58.7977,58.7188,58.7539,9200.0
2014-09-23 11:15:00,67.02,67.05,66.96,66.96,4800.0,58.7539,58.7802,58.7013,58.7013,4800.0
2014-09-23 11:20:00,66.97,67.05,66.97,67.04,11700.0,58.71,58.7802,58.71,58.7714,11700.0
2014-09-23 11:25:00,67.05,67.05,66.95,66.95,7300.0,58.7802,58.7802,58.6925,58.6925,7300.0
2014-09-23 11:30:00,66.96,67.05,66.88,66.88,14200.0,58.7013,58.7802,58.6311,58.6311,14200.0
2014-09-23 11:35:00,66.88,67.02,66.88,67.0,5700.0,58.6311,58.7539,58.6311,58.7363,5700.0
2014-09-23 11:40:00,67.01,67.01,66.89,66.89,15000.0,58.7451,58.7451,58.6399,58.6399,15000.0
2014-09-23 11:45:00,66.9,66.91,66.83,66.83,26100.0,58.6487,58.6574,58.5873,58.5873,26100.0
2014-09-23 11:50:00,66.83,66.92,66.8,66.86,17000.0,58.5873,58.6662,58.561,58.6136,17000.0
2014-09-23 11:55:00,66.88,66.97,66.85,66.96,16700.0,58.6311,58.71,58.6048,58.7013,16700.0
2014-09-23 12:00:00,66.97,67.05,66.97,67.01,7600.0,58.71,58.7802,58.71,58.7451,7600.0
2014-09-23 12:05:00,67.01,67.06,67.0,67.02,13700.0,58.7451,58.7889,58.7363,58.7539,13700.0
2014-09-23 12:10:00,67.0,67.03,66.99,67.01,9300.0,58.7363,58.7626,58.7276,58.7451,9300.0
2014-09-23 12:15:00,67.03,67.07,67.02,67.05,13000.0,58.7626,58.7977,58.7539,58.7802,13000.0
2014-09-23 12:20:00,67.07,67.16,67.07,67.11,5500.0,58.7977,58.8766,58.7977,58.8328,5500.0
2014-09-23 12:25:00,67.11,67.13,67.0,67.01,11000.0,58.8328,58.8503,58.7363,58.7451,11000.0
2014-09-23 12:30:00,67.02,67.08,67.0,67.0,14900.0,58.7539,58.8065,58.7363,58.7363,14900.0
2014-09-23 12:35:00,66.98,67.08,66.98,67.07,19600.0,58.7188,58.8065,58.7188,58.7977,19600.0
2014-09-23 12:40:00,67.08,67.1,67.03,67.03,10600.0,58.8065,58.824,58.7626,58.7626,10600.0
2014-09-23 12:45:00,67.02,67.03,66.96,66.96,8000.0,58.7539,58.7626,58.7013,58.7013,8000.0
2014-09-23 12:50:00,66.96,67.02,66.96,67.02,3900.0,58.7013,58.7539,58.7013,58.7539,3900.0
2014-09-23 12:55:00,67.02,67.06,67.01,67.06,5600.0,58.7539,58.7889,58.7451,58.7889,5600.0
2014-09-23 13:00:00,67.05,67.09,67.03,67.04,16300.0,58.7802,58.8152,58.7626,58.7714,16300.0
2014-09-23 13:05:00,67.04,67.04,66.98,67.0,16700.0,58.7714,58.7714,58.7188,58.7363,16700.0
2014-09-23 13:10:00,67.0,67.04,66.99,67.02,15500.0,58.7363,58.7714,58.7276,58.7539,15500.0
2014-09-23 13:15:00,67.01,67.03,66.98,67.02,8700.0,58.7451,58.7626,58.7188,58.7539,8700.0
2014-09-23 13:20:00,67.03,67.06,67.0,67.02,33700.0,58.7626,58.7889,58.7363,58.7539,33700.0
2014-09-23 13:25:00,67.02,67.04,66.98,67.03,23000.0,58.7539,58.7714,58.7188,58.7626,23000.0
2014-09-23 13:30:00,67.03,67.03,66.97,66.97,27200.0,58.7626,58.7626,58.71,58.71,27200.0
2014-09-23 13:35:00,66.96,67.02,66.92,67.02,8700.0,58.7013,58.7539,58.6662,58.7539,8700.0
2014-09-23 13:40:00,67.01,67.05,67.0,67.05,10700.0,58.7451,58.7802,58.7363,58.7802,10700.0
2014-09-23 13:45:00,67.07,67.1,67.0,67.05,19800.0,58.7977,58.824,58.7363,58.7802,19800.0
2014-09-23 13:50:00,67.05,67.09,66.97,67.0,26000.0,58.7802,58.8152,58.71,58.7363,26000.0
2014-09-23 13:55:00,67.0,67.0,66.95,66.98,10200.0,58.7363,58.7363,58.6925,58.7188,10200.0
2014-09-23 14:00:00,66.98,67.02,66.95,67.0,10200.0,58.7188,58.7539,58.6925,58.7363,10200.0
2014-09-23 14:05:00,67.01,67.02,66.98,67.01,8600.0,58.7451,58.7539,58.7188,58.7451,8600.0
2014-09-23 14:10:00,67.01,67.03,66.99,67.02,19300.0,58.7451,58.7626,58.7276,58.7539,19300.0
2014-09-23 14:15:00,67.02,67.03,66.95,67.01,28600.0,58.7539,58.7626,58.6925,58.7451,28600.0
2014-09-23 14:20:00,67.01,67.08,66.95,66.97,16100.0,58.7451,58.8065,58.6925,58.71,16100.0
2014-09-23 14:25:00,66.96,66.99,66.94,66.98,8200.0,58.7013,58.7276,58.6837,58.7188,8200.0
2014-09-23 14:30:00,67.0,67.02,66.95,66.96,11100.0,58.7363,58.7539,58.6925,58.7013,11100.0
2014-09-23 14:35:00,66.94,66.96,66.89,66.89,8000.0,58.6837,58.7013,58.6399,58.6399,8000.0
2014-09-23 14:40:00,66.9,66.9,66.85,66.88,6200.0,58.6487,58.6487,58.6048,58.6311,6200.0
2014-09-23 14:45:00,66.86,66.9,66.75,66.78,18600.0,58.6136,58.6487,58.5172,58.5435,18600.0
2014-09-23 14:50:00,66.81,66.89,66.81,66.85,16300.0,58.5698,58.6399,58.5698,58.6048,16300.0
2014-09-23 14:55:00,66.85,66.92,66.85,66.9,13500.0,58.6048,58.6662,58.6048,58.6487,13500.0
2014-09-23 15:00:00,66.91,66.91,66.82,66.82,16700.0,58.6574,58.6574,58.5785,58.5785,16700.0
2014-09-23 15:05:00,66.81,66.86,66.8,66.85,12900.0,58.5698,58.6136,58.561,58.6048,12900.0
2014-09-23 15:10:00,66.85,66.88,66.84,66.87,16000.0,58.6048,58.6311,58.5961,58.6224,16000.0
2014-09-23 15:15:00,66.89,66.93,66.86,66.88,12700.0,58.6399,58.675,58.6136,58.6311,12700.0
2014-09-23 15:20:00,66.88,67.02,66.86,67.02,14200.0,58.6311,58.7539,58.6136,58.7539,14200.0
2014-09-23 15:25:00,67.01,67.1,66.98,67.09,11900.0,58.7451,58.824,58.7188,58.8152,11900.0
2014-09-23 15:30:00,67.11,67.12,67.01,67.09,12000.0,58.8328,58.8415,58.7451,58.8152,12000.0
2014-09-23 15:35:00,67.1,67.25,67.1,67.25,16800.0,58.824,58.9555,58.824,58.9555,16800.0
2014-09-23 15:40:00,67.24,67.25,67.12,67.12,17700.0,58.9467,58.9555,58.8415,58.8415,17700.0
2014-09-23 15:45:00,67.11,67.14,67.04,67.04,37000.0,58.8328,58.8591,58.7714,58.7714,37000.0
2014-09-23 15:50:00,67.04,67.09,66.98,67.02,31400.0,58.7714,58.8152,58.7188,58.7539,31400.0
2014-09-23 15:55:00,67.01,67.02,66.86,66.86,53000.0,58.7451,58.7539,58.6136,58.6136,53000.0
2014-09-24 09:30:00,66.95,67.33,66.85,67.32,31100.0,58.6925,59.0256,58.6048,59.0169,31100.0
2014-09-24 09:35:00,67.3,67.33,67.23,67.26,12700.0,58.9993,59.0256,58.938,58.9643,12700.0
2014-09-24 09:40:00,67.28,67.3,67.12,67.23,18600.0,58.9818,58.9993,58.8415,58.938,18600.0
2014-09-24 09:45:00,67.23,67.25,67.1,67.24,30300.0,58.938,58.9555,58.824,58.9467,30300.0
2014-09-24 09:50:00,67.21,67.31,67.16,67.28,13800.0,58.9204,59.0081,58.8766,58.9818,13800.0
2014-09-24 09:55:00,67.25,67.26,67.2,67.25,5300.0,58.9555,58.9643,58.9117,58.9555,5300.0
2014-09-24 10:00:00,67.25,67.28,67.02,67.11,18500.0,58.9555,58.9818,58.7539,58.8328,18500.0
2014-09-24 10:05:00,67.08,67.1,66.99,67.0,8600.0,58.8065,58.824,58.7276,58.7363,8600.0
2014-09-24 10:10:00,66.96,66.96,66.81,66.85,6400.0,58.7013,58.7013,58.5698,58.6048,6400.0
2014-09-24 10:15:00,66.88,66.92,66.82,66.82,6700.0,58.6311,58.6662,58.5785,58.5785,6700.0
2014-09-24 10:20:00,66.83,66.83,66.7,66.71,14700.0,58.5873,58.5873,58.4733,58.4821,14700.0
2014-09-24 10:25:00,66.67,66.87,66.66,66.84,21400.0,58.447,58.6224,58.4383,58.5961,21400.0
2014-09-24 10:30:00,66.83,66.9,66.82,66.88,9700.0,58.5873,58.6487,58.5785,58.6311,9700.0
2014-09-24 10:35:00,66.87,67.04,66.87,67.03,9000.0,58.6224,58.7714,58.6224,58.7626,9000.0
2014-09-24 10:40:00,67.03,67.1,67.01,67.09,5700.0,58.7626,58.824,58.7451,58.8152,5700.0
2014-09-24 10:45:00,67.1,67.1,67.0,67.0,4900.0,58.824,58.824,58.7363,58.7363,4900.0
2014-09-24 10:50:00,67.01,67.01,66.9,66.92,6200.0,58.7451,58.7451,58.6487,58.6662,6200.0
2014-09-24 10:55:00,66.91,66.94,66.87,66.94,5800.0,58.6574,58.6837,58.6224,58.6837,5800.0
2014-09-24 11:00:00,66.94,67.03,66.92,67.03,5200.0,58.6837,58.7626,58.6662,58.7626,5200.0
2014-09-24 11:05:00,67.02,67.06,66.98,67.03,5800.0,58.7539,58.7889,58.7188,58.7626,5800.0
2014-09-24 11:10:00,67.03,67.07,66.99,67.01,7000.0,58.7626,58.7977,58.7276,58.7451,7000.0
2014-09-24 11:15:00,67.03,67.04,66.94,66.95,5200.0,58.7626,58.7714,58.6837,58.6925,5200.0
2014-09-24 11:20:00,66.96,67.02,66.95,67.0,8000.0,58.7013,58.7539,58.6925,58.7363,8000.0
2014-09-24 11:25:00,67.01,67.08,66.98,67.06,12300.0,58.7451,58.8065,58.7188,58.7889,12300.0
2014-09-24 11:30:00,67.06,67.09,67.05,67.06,8100.0,58.7889,58.8152,58.7802,58.7889,8100.0
2014-09-24 11:35:00,67.07,67.11,67.05,67.09,10700.0,58.7977,58.8328,58.7802,58.8152,10700.0
2014-09-24 11:40:00,67.09,67.12,67.07,67.12,5300.0,58.8152,58.8415,58.7977,58.8415,5300.0
2014-09-24 11:45:00,67.14,67.14,67.06,67.06,7200.0,58.8591,58.8591,58.7889,58.7889,7200.0
2014-09-24 11:50:00,67.06,67.07,67.04,67.05,29200.0,58.7889,58.7977,58.7714,58.7802,29200.0
2014-09-24 11:55:00,67.05,67.12,67.05,67.09,15200.0,58.7802,58.8415,58.7802,58.8152,15200.0
2014-09-24 12:00:00,67.08,67.08,66.98,66.98,20700.0,58.8065,58.8065,58.7188,58.7188,20700.0
2014-09-24 12:05:00,66.98,67.0,66.93,66.97,20000.0,58.7188,58.7363,58.675,58.71,20000.0
2014-09-24 12:10:00,66.95,66.97,66.9,66.9,17100.0,58.6925,58.71,58.6487,58.6487,17100.0
2014-09-24 12:15:00,66.92,66.99,66.92,66.97,4800.0,58.6662,58.7276,58.6662,58.71,4800.0
2014-09-24 12:20:00,66.98,67.03,66.98,67.02,9200.0,58.7188,58.7626,58.7188,58.7539,9200.0
2014-09-24 12:25:00,67.04,67.07,67.0,67.01,8500.0,58.7714,58.7977,58.7363,58.7451,8500.0
2014-09-24 12:30:00,67.04,67.04,67.0,67.02,8900.0,58.7714,58.7714,58.7363,58.7539,8900.0
2014-09-24 12:35:00,67.04,67.06,67.0,67.0,15400.0,58.7714,58.7889,58.7363,58.7363,15400.0
2014-09-24 12:40:00,67.01,67.01,66.9,66.9,15100.0,58.7451,58.7451,58.6487,58.6487,15100.0
2014-09-24 12:45:00,66.91,66.92,66.86,66.9,16700.0,58.6574,58.6662,58.6136,58.6487,16700.0
2014-09-24 12:50:00,66.89,66.93,66.83,66.93,15000.0,58.6399,58.675,58.5873,58.675,15000.0
2014-09-24 12:55:00,66.92,66.94,66.9,66.94,6700.0,58.6662,58.6837,58.6487,58.6837,6700.0
2014-09-24 13:00:00,66.95,67.03,66.95,67.01,4400.0,58.6925,58.7626,58.6925,58.7451,4400.0
2014-09-24 13:05:00,67.01,67.15,67.0,67.12,13000.0,58.7451,58.8678,58.7363,58.8415,13000.0
2014-09-24 13:10:00,67.13,67.23,67.12,67.16,8600.0,58.8503,58.938,58.8415,58.8766,8600.0
2014-09-24 13:15:00,67.16,67.19,67.14,67.17,11400.0,58.8766,58.9029,58.8591,58.8854,11400.0
2014-09-24 13:20:00,67.17,67.23,67.12,67.17,12300.0,58.8854,58.938,58.8415,58.8854,12300.0
2014-09-24 13:25:00,67.16,67.23,67.14,67.22,8000.0,58.8766,58.938,58.8591,58.9292,8000.0
2014-09-24 13:30:00,67.27,67.32,67.24,67.31,16600.0,58.973,59.0169,58.9467,59.0081,16600.0
2014-09-24 13:35:00,67.33,67.43,67.33,67.4,13100.0,59.0256,59.1133,59.0256,59.087,13100.0
2014-09-24 13:40:00,67.43,67.51,67.4,67.49,18900.0,59.1133,59.1834,59.087,59.1659,18900.0
2014-09-24 13:45:00,67.47,67.54,67.46,67.48,7600.0,59.1484,59.2097,59.1396,59.1571,7600.0
2014-09-24 13:50:00,67.48,67.49,67.45,67.45,19400.0,59.1571,59.1659,59.1308,59.1308,19400.0
2014-09-24 13:55:00,67.46,67.51,67.46,67.47,9600.0,59.1396,59.1834,59.1396,59.1484,9600.0
2014-09-24 14:00:00,67.47,67.59,67.46,67.53,9400.0,59.1484,59.2536,59.1396,59.201,9400.0
2014-09-24 14:05:00,67.52,67.61,67.51,67.6,8400.0,59.1922,59.2711,59.1834,59.2623,8400.0
2014-09-24 14:10:00,67.59,67.59,67.5,67.5,9900.0,59.2536,59.2536,59.1747,59.1747,9900.0
2014-09-24 14:15:00,67.49,67.56,67.44,67.55,14900.0,59.1659,59.2273,59.1221,59.2185,14900.0
2014-09-24 14:20:00,67.55,67.6,67.52,67.52,26100.0,59.2185,59.2623,59.1922,59.1922,26100.0
2014-09-24 14:25:00,67.52,67.57,67.52,67.56,10900.0,59.1922,59.236,59.1922,59.2273,10900.0
2014-09-24 14:30:00,67.57,67.61,67.54,67.61,11100.0,59.236,59.2711,59.2097,59.2711,11100.0
2014-09-24 14:35:00,67.61,67.64,67.59,67.64,7800.0,59.2711,59.2974,59.2536,59.2974,7800.0
2014-09-24 14:40:00,67.65,67.69,67.63,67.68,12000.0,59.3062,59.3412,59.2886,59.3325,12000.0
2014-09-24 14:45:00,67.68,67.77,67.68,67.76,10600.0,59.3325,59.4114,59.3325,59.4026,10600.0
2014-09-24 14:50:00,67.76,67.77,67.72,67.77,8300.0,59.4026,59.4114,59.3675,59.4114,8300.0
2014-09-24 14:55:00,67.77,67.77,67.72,67.74,9600.0,59.4114,59.4114,59.3675,59.3851,9600.0
2014-09-24 15:00:00,67.73,67.73,67.63,67.63,15800.0,59.3763,59.3763,59.2886,59.2886,15800.0
2014-09-24 15:05:00,67.64,67.64,67.52,67.52,27400.0,59.2974,59.2974,59.1922,59.1922,27400.0
2014-09-24 15:10:00,67.52,67.59,67.52,67.55,16200.0,59.1922,59.2536,59.1922,59.2185,16200.0
2014-09-24 15:15:00,67.55,67.64,67.5,67.54,36600.0,59.2185,59.2974,59.1747,59.2097,36600.0
2014-09-24 15:20:00,67.55,67.55,67.47,67.47,14100.0,59.2185,59.2185,59.1484,59.1484,14100.0
2014-09-24 15:25:00,67.47,67.5,67.45,67.45,12100.0,59.1484,59.1747,59.1308,59.1308,12100.0
2014-09-24 15:30:00,67.45,67.5,67.43,67.5,25400.0,59.1308,59.1747,59.1133,59.1747,25400.0
2014-09-24 15:35:00,67.5,67.5,67.44,67.46,35300.0,59.1747,59.1747,59.1221,59.1396,35300.0
2014-09-24 15:40:00,67.45,67.5,67.45,67.5,23800.0,59.1308,59.1747,59.1308,59.1747,23800.0
2014-09-24 15:45:00,67.51,67.67,67.49,67.65,45500.0,59.1834,59.3237,59.1659,59.3062,45500.0
2014-09-24 15:50:00,67.65,67.73,67.64,67.71,55400.0,59.3062,59.3763,59.2974,59.3588,55400.0
2014-09-24 15:55:00,67.71,67.71,67.65,67.67,45200.0,59.3588,59.3588,59.3062,59.3237,45200.0
2014-09-25 09:30:00,67.52,67.52,67.31,67.47,23100.0,59.1922,59.1922,59.0081,59.1484,23100.0
2014-09-25 09:35:00,67.45,67.7,67.45,67.69,11100.0,59.1308,59.35,59.1308,59.3412,11100.0
2014-09-25 09:40:00,67.64,67.64,67.46,67.51,7200.0,59.2974,59.2974,59.1396,59.1834,7200.0
2014-09-25 09:45:00,67.53,67.67,67.53,67.62,10000.0,59.201,59.3237,59.201,59.2799,10000.0
2014-09-25 09:50:00,67.59,67.59,67.47,67.51,10100.0,59.2536,59.2536,59.1484,59.1834,10100.0
2014-09-25 09:55:00,67.48,67.49,67.39,67.45,10100.0,59.1571,59.1659,59.0782,59.1308,10100.0
2014-09-25 10:00:00,67.45,67.56,67.42,67.5,12200.0,59.1308,59.2273,59.1045,59.1747,12200.0
2014-09-25 10:05:00,67.51,67.59,67.46,67.53,11200.0,59.1834,59.2536,59.1396,59.201,11200.0
2014-09-25 10:10:00,67.49,67.49,67.3,67.32,9600.0,59.1659,59.1659,58.9993,59.0169,9600.0
2014-09-25 10:15:00,67.33,67.35,67.22,67.22,10400.0,59.0256,59.0432,58.9292,58.9292,10400.0
2014-09-25 10:20:00,67.25,67.26,67.08,67.11,20000.0,58.9555,58.9643,58.8065,58.8328,20000.0
2014-09-25 10:25:00,67.11,67.27,67.11,67.19,13100.0,58.8328,58.973,58.8328,58.9029,13100.0
2014-09-25 10:30:00,67.16,67.17,67.0,67.03,7500.0,58.8766,58.8854,58.7363,58.7626,7500.0
2014-09-25 10:35:00,67.05,67.13,66.99,66.99,7500.0,58.7802,58.8503,58.7276,58.7276,7500.0
2014-09-25 10:40:00,67.01,67.01,66.81,66.85,12600.0,58.7451,58.7451,58.5698,58.6048,12600.0
2014-09-25 10:45:00,66.83,66.84,66.76,66.84,7400.0,58.5873,58.5961,58.5259,58.5961,7400.0
2014-09-25 10:50:00,66.85,66.9,66.83,66.83,7400.0,58.6048,58.6487,58.5873,58.5873,7400.0
2014-09-25 10:55:00,66.82,67.0,66.78,67.0,8300.0,58.5785,58.7363,58.5435,58.7363,8300.0
2014-09-25 11:00:00,67.0,67.05,66.95,67.0,4900.0,58.7363,58.7802,58.6925,58.7363,4900.0
2014-09-25 11:05:00,66.98,67.08,66.89,67.08,8400.0,58.7188,58.8065,58.6399,58.8065,8400.0
2014-09-25 11:10:00,67.06,67.07,66.97,67.01,7500.0,58.7889,58.7977,58.71,58.7451,7500.0
2014-09-25 11:15:00,67.01,67.06,66.97,67.02,11600.0,58.7451,58.7889,58.71,58.7539,11600.0
2014-09-25 11:20:00,66.99,67.06,66.93,67.06,4500.0,58.7276,58.7889,58.675,58.7889,4500.0
2014-09-25 11:25:00,67.03,67.09,66.98,67.09,5900.0,58.7626,58.8152,58.7188,58.8152,5900.0
2014-09-25 11:30:00,67.04,67.04,66.95,66.96,2500.0,58.7714,58.7714,58.6925,58.7013,2500.0
2014-09-25 11:35:00,66.96,67.0,66.95,66.97,5700.0,58.7013,58.7363,58.6925,58.71,5700.0
2014-09-25 11:40:00,66.93,66.93,66.84,66.84,6400.0,58.675,58.675,58.5961,58.5961,6400.0
2014-09-25 11:45:00,66.81,66.83,66.73,66.75,7600.0,58.5698,58.5873,58.4996,58.5172,7600.0
2014-09-25 11:50:00,66.75,66.76,66.64,66.69,14500.0,58.5172,58.5259,58.4207,58.4646,14500.0
2014-09-25 11:55:00,66.67,66.68,66.61,66.63,2900.0,58.447,58.4558,58.3944,58.412,2900.0
2014-09-25 12:00:00,66.63,66.64,66.59,66.6,3100.0,58.412,58.4207,58.3769,58.3857,3100.0
2014-09-25 12:05:00,66.6,66.66,66.6,66.6,4600.0,58.3857,58.4383,58.3857,58.3857,4600.0
2014-09-25 12:10:00,66.6,66.61,66.57,66.59,4600.0,58.3857,58.3944,58.3594,58.3769,4600.0
2014-09-25 12:15:00,66.57,66.6,66.55,66.55,3700.0,58.3594,58.3857,58.3418,58.3418,3700.0
2014-09-25 12:20:00,66.54,66.55,66.5,66.51,9000.0,58.3331,58.3418,58.298,58.3068,9000.0
2014-09-25 12:25:00,66.51,66.54,66.5,66.5,18000.0,58.3068,58.3331,58.298,58.298,18000.0
2014-09-25 12:30:00,66.5,66.58,66.49,66.55,9200.0,58.298,58.3681,58.2892,58.3418,9200.0
2014-09-25 12:35:00,66.55,66.6,66.52,66.56,8400.0,58.3418,58.3857,58.3155,58.3506,8400.0
2014-09-25 12:40:00,66.56,66.66,66.56,66.65,6500.0,58.3506,58.4383,58.3506,58.4295,6500.0
2014-09-25 12:45:00,66.64,66.66,66.61,66.63,4200.0,58.4207,58.4383,58.3944,58.412,4200.0
2014-09-25 12:50:00,66.63,66.65,66.54,66.57,4100.0,58.412,58.4295,58.3331,58.3594,4100.0
2014-09-25 12:55:00,66.57,66.57,66.51,66.53,5200.0,58.3594,58.3594,58.3068,58.3243,5200.0
2014-09-25 13:00:00,66.51,66.54,66.48,66.48,4800.0,58.3068,58.3331,58.2805,58.2805,4800.0
2014-09-25 13:05:00,66.48,66.57,66.48,66.52,7000.0,58.2805,58.3594,58.2805,58.3155,7000.0
2014-09-25 13:10:00,66.52,66.6,66.52,66.59,3300.0,58.3155,58.3857,58.3155,58.3769,3300.0
2014-09-25 13:15:00,66.61,66.67,66.61,66.67,4700.0,58.3944,58.447,58.3944,58.447,4700.0
2014-09-25 13:20:00,66.67,66.67,66.63,66.64,2900.0,58.447,58.447,58.412,58.4207,2900.0
2014-09-25 13:25:00,66.61,66.68,66.59,66.68,2700.0,58.3944,58.4558,58.3769,58.4558,2700.0
2014-09-25 13:30:00,66.67,66.69,66.65,66.67,3600.0,58.447,58.4646,58.4295,58.447,3600.0
2014-09-25 13:35:00,66.67,66.71,66.66,66.67,3900.0,58.447,58.4821,58.4383,58.447,3900.0
2014-09-25 13:40:00,66.66,66.73,66.64,66.71,5100.0,58.4383,58.4996,58.4207,58.4821,5100.0
2014-09-25 13:45:00,66.71,66.71,66.63,66.66,2500.0,58.4821,58.4821,58.412,58.4383,2500.0
2014-09-25 13:50:00,66.63,66.64,66.54,66.54,3400.0,58.412,58.4207,58.3331,58.3331,3400.0
2014-09-25 13:55:00,66.52,66.59,66.52,66.55,4200.0,58.3155,58.3769,58.3155,58.3418,4200.0
2014-09-25 14:00:00,66.51,66.57,66.5,66.57,8800.0,58.3068,58.3594,58.298,58.3594,8800.0
2014-09-25 14:05:00,66.58,66.63,66.58,66.59,3500.0,58.3681,58.412,58.3681,58.3769,3500.0
2014-09-25 14:10:00,66.57,66.68,66.56,66.68,7900.0,58.3594,58.4558,58.3506,58.4558,7900.0
2014-09-25 14:15:00,66.68,66.68,66.6,66.68,3900.0,58.4558,58.4558,58.3857,58.4558,3900.0
2014-09-25 14:20:00,66.68,66.68,66.61,66.63,3200.0,58.4558,58.4558,58.3944,58.412,3200.0
2014-09-25 14:25:00,66.63,66.65,66.61,66.64,4800.0,58.412,58.4295,58.3944,58.4207,4800.0
2014-09-25 14:30:00,66.61,66.65,66.59,66.62,5000.0,58.3944,58.4295,58.3769,58.4032,5000.0
2014-09-25 14:35:00,66.61,66.61,66.51,66.59,39300.0,58.3944,58.3944,58.3068,58.3769,39300.0
2014-09-25 14:40:00,66.59,66.62,66.58,66.59,11800.0,58.3769,58.4032,58.3681,58.3769,11800.0
2014-09-25 14:45:00,66.6,66.62,66.56,66.59,32000.0,58.3857,58.4032,58.3506,58.3769,32000.0
2014-09-25 14:50:00,66.6,66.61,66.52,66.52,15300.0,58.3857,58.3944,58.3155,58.3155,15300.0
2014-09-25 14:55:00,66.53,66.53,66.5,66.52,4000.0,58.3243,58.3243,58.298,58.3155,4000.0
2014-09-25 15:00:00,66.52,66.53,66.5,66.51,12100.0,58.3155,58.3243,58.298,58.3068,12100.0
2014-09-25 15:05:00,66.5,66.52,66.5,66.51,5700.0,58.298,58.3155,58.298,58.3068,5700.0
2014-09-25 15:10:00,66.51,66.59,66.5,66.58,18100.0,58.3068,58.3769,58.298,58.3681,18100.0
2014-09-25 15:15:00,66.57,66.62,66.57,66.6,17900.0,58.3594,58.4032,58.3594,58.3857,17900.0
2014-09-25 15:20:00,66.58,66.58,66.51,66.55,12900.0,58.3681,58.3681,58.3068,58.3418,12900.0
2014-09-25 15:25:00,66.53,66.55,66.5,66.53,9800.0,58.3243,58.3418,58.298,58.3243,9800.0
2014-09-25 15:30:00,66.53,66.58,66.5,66.58,14900.0,58.3243,58.3681,58.298,58.3681,14900.0
2014-09-25 15:35:00,66.57,66.65,66.57,66.61,15700.0,58.3594,58.4295,58.3594,58.3944,15700.0
2014-09-25 15:40:00,66.62,66.69,66.6,66.67,13600.0,58.4032,58.4646,58.3857,58.447,13600.0
2014-09-25 15:45:00,66.67,66.67,66.56,66.56,24600.0,58.447,58.447,58.3506,58.3506,24600.0
2014-09-25 15:50:00,66.55,66.57,66.5,66.51,32100.0,58.3418,58.3594,58.298,58.3068,32100.0
2014-09-25 15:55:00,66.51,66.53,66.42,66.43,40200.0,58.3068,58.3243,58.2279,58.2366,40200.0
2014-09-26 09:30:00,66.62,66.92,66.6,66.74,34800.0,58.4032,58.6662,58.3857,58.5084,34800.0
2014-09-26 09:35:00,66.7,66.87,66.7,66.78,5800.0,58.4733,58.6224,58.4733,58.5435,5800.0
2014-09-26 09:40:00,66.8,66.89,66.67,66.72,6900.0,58.561,58.6399,58.447,58.4909,6900.0
2014-09-26 09:45:00,66.72,66.87,66.72,66.87,5700.0,58.4909,58.6224,58.4909,58.6224,5700.0
2014-09-26 09:50:00,66.89,67.04,66.89,67.03,5800.0,58.6399,58.7714,58.6399,58.7626,5800.0
2014-09-26 09:55:00,67.0,67.03,66.9,67.01,6900.0,58.7363,58.7626,58.6487,58.7451,6900.0
2014-09-26 10:00:00,66.98,67.28,66.97,67.26,17300.0,58.7188,58.9818,58.71,58.9643,17300.0
2014-09-26 10:05:00,67.26,67.3,67.19,67.21,5700.0,58.9643,58.9993,58.9029,58.9204,5700.0
2014-09-26 10:10:00,67.2,67.2,67.03,67.05,3500.0,58.9117,58.9117,58.7626,58.7802,3500.0
2014-09-26 10:15:00,67.06,67.08,66.97,67.01,2900.0,58.7889,58.8065,58.71,58.7451,2900.0
2014-09-26 10:20:00,67.03,67.07,67.02,67.07,5700.0,58.7626,58.7977,58.7539,58.7977,5700.0
2014-09-26 10:25:00,67.12,67.17,67.05,67.05,7200.0,58.8415,58.8854,58.7802,58.7802,7200.0
2014-09-26 10:30:00,67.03,67.09,67.0,67.09,4700.0,58.7626,58.8152,58.7363,58.8152,4700.0
2014-09-26 10:35:00,67.09,67.09,66.96,66.96,1600.0,58.8152,58.8152,58.7013,58.7013,1600.0
2014-09-26 10:40:00,67.0,67.04,66.93,67.01,3400.0,58.7363,58.7714,58.675,58.7451,3400.0
2014-09-26 10:45:00,67.0,67.03,66.91,67.01,4600.0,58.7363,58.7626,58.6574,58.7451,4600.0
2014-09-26 10:50:00,67.0,67.0,66.92,66.98,3400.0,58.7363,58.7363,58.6662,58.7188,3400.0
2014-09-26 10:55:00,66.96,67.17,66.95,67.17,8600.0,58.7013,58.8854,58.6925,58.8854,8600.0
2014-09-26 11:00:00,67.21,67.24,67.19,67.24,4200.0,58.9204,58.9467,58.9029,58.9467,4200.0
2014-09-26 11:05:00,67.22,67.25,67.2,67.25,2800.0,58.9292,58.9555,58.9117,58.9555,2800.0
2014-09-26 11:10:00,67.24,67.26,67.19,67.25,4900.0,58.9467,58.9643,58.9029,58.9555,4900.0
2014-09-26 11:15:00,67.26,67.28,67.22,67.22,4400.0,58.9643,58.9818,58.9292,58.9292,4400.0
2014-09-26 11:20:00,67.24,67.27,67.16,67.19,3800.0,58.9467,58.973,58.8766,58.9029,3800.0
2014-09-26 11:25:00,67.15,67.19,67.13,67.17,3400.0,58.8678,58.9029,58.8503,58.8854,3400.0
2014-09-26 11:30:00,67.17,67.21,67.14,67.14,4100.0,58.8854,58.9204,58.8591,58.8591,4100.0
2014-09-26 11:35:00,67.14,67.16,67.11,67.13,3400.0,58.8591,58.8766,58.8328,58.8503,3400.0
2014-09-26 11:40:00,67.15,67.16,67.09,67.12,8100.0,58.8678,58.8766,58.8152,58.8415,8100.0
2014-09-26 11:45:00,67.13,67.17,67.1,67.17,6100.0,58.8503,58.8854,58.824,58.8854,6100.0
2014-09-26 11:50:00,67.18,67.19,67.14,67.14,3500.0,58.8941,58.9029,58.8591,58.8591,3500.0
2014-09-26 11:55:00,67.14,67.17,67.11,67.12,2700.0,58.8591,58.8854,58.8328,58.8415,2700.0
2014-09-26 12:00:00,67.12,67.2,67.12,67.16,4600.0,58.8415,58.9117,58.8415,58.8766,4600.0
2014-09-26 12:05:00,67.16,67.16,67.12,67.14,4000.0,58.8766,58.8766,58.8415,58.8591,4000.0
2014-09-26 12:10:00,67.14,67.16,67.11,67.16,4300.0,58.8591,58.8766,58.8328,58.8766,4300.0
2014-09-26 12:15:00,67.15,67.27,67.14,67.27,4700.0,58.8678,58.973,58.8591,58.973,4700.0
2014-09-26 12:20:00,67.27,67.33,67.27,67.33,11600.0,58.973,59.0256,58.973,59.0256,11600.0
2014-09-26 12:25:00,67.33,67.36,67.31,67.36,5300.0,59.0256,59.0519,59.0081,59.0519,5300.0
2014-09-26 12:30:00,67.35,67.44,67.34,67.42,6900.0,59.0432,59.1221,59.0344,59.1045,6900.0
2014-09-26 12:35:00,67.41,67.51,67.41,67.5,9300.0,59.0958,59.1834,59.0958,59.1747,9300.0
2014-09-26 12:40:00,67.5,67.51,67.49,67.5,5500.0,59.1747,59.1834,59.1659,59.1747,5500.0
2014-09-26 12:45:00,67.5,67.55,67.5,67.54,11300.0,59.1747,59.2185,59.1747,59.2097,11300.0
2014-09-26 12:50:00,67.55,67.59,67.54,67.59,7400.0,59.2185,59.2536,59.2097,59.2536,7400.0
2014-09-26 12:55:00,67.58,67.59,67.52,67.55,8200.0,59.2448,59.2536,59.1922,59.2185,8200.0
2014-09-26 13:00:00,67.54,67.54,67.44,67.44,3400.0,59.2097,59.2097,59.1221,59.1221,3400.0
2014-09-26 13:05:00,67.44,67.44,67.34,67.34,9700.0,59.1221,59.1221,59.0344,59.0344,9700.0
2014-09-26 13:10:00,67.34,67.36,67.34,67.34,4100.0,59.0344,59.0519,59.0344,59.0344,4100.0
2014-09-26 13:15:00,67.32,67.33,67.25,67.27,14600.0,59.0169,59.0256,58.9555,58.973,14600.0
2014-09-26 13:20:00,67.28,67.33,67.26,67.32,6800.0,58.9818,59.0256,58.9643,59.0169,6800.0
2014-09-26 13:25:00,67.32,67.32,67.29,67.32,5900.0,59.0169,59.0169,58.9906,59.0169,5900.0
2014-09-26 13:30:00,67.32,67.32,67.27,67.27,5600.0,59.0169,59.0169,58.973,58.973,5600.0
2014-09-26 13:35:00,67.25,67.27,67.23,67.25,4900.0,58.9555,58.973,58.938,58.9555,4900.0
2014-09-26 13:40:00,67.25,67.26,67.24,67.26,4200.0,58.9555,58.9643,58.9467,58.9643,4200.0
2014-09-26 13:45:00,67.25,67.25,67.23,67.25,5700.0,58.9555,58.9555,58.938,58.9555,5700.0
2014-09-26 13:50:00,67.27,67.34,67.27,67.32,4000.0,58.973,59.0344,58.973,59.0169,4000.0
2014-09-26 13:55:00,67.31,67.37,67.3,67.37,6300.0,59.0081,59.0607,58.9993,59.0607,6300.0
2014-09-26 14:00:00,67.38,67.49,67.37,67.49,5500.0,59.0695,59.1659,59.0607,59.1659,5500.0
2014-09-26 14:05:00,67.47,67.57,67.47,67.57,8600.0,59.1484,59.236,59.1484,59.236,8600.0
2014-09-26 14:10:00,67.58,67.6,67.49,67.49,5100.0,59.2448,59.2623,59.1659,59.1659,5100.0
2014-09-26 14:15:00,67.51,67.65,67.5,67.65,7000.0,59.1834,59.3062,59.1747,59.3062,7000.0
2014-09-26 14:20:00,67.65,67.69,67.65,67.67,8100.0,59.3062,59.3412,59.3062,59.3237,8100.0
2014-09-26 14:25:00,67.67,67.74,67.67,67.7,9600.0,59.3237,59.3851,59.3237,59.35,9600.0
2014-09-26 14:30:00,67.7,67.71,67.68,67.68,6100.0,59.35,59.3588,59.3325,59.3325,6100.0
2014-09-26 14:35:00,67.69,67.83,67.69,67.81,11600.0,59.3412,59.464,59.3412,59.4464,11600.0
2014-09-26 14:40:00,67.81,67.81,67.72,67.74,6200.0,59.4464,59.4464,59.3675,59.3851,6200.0
2014-09-26 14:45:00,67.74,67.78,67.74,67.75,7300.0,59.3851,59.4201,59.3851,59.3938,7300.0
2014-09-26 14:50:00,67.73,67.73,67.6,67.61,17900.0,59.3763,59.3763,59.2623,59.2711,17900.0
2014-09-26 14:55:00,67.6,67.61,67.55,67.59,6800.0,59.2623,59.2711,59.2185,59.2536,6800.0
2014-09-26 15:00:00,67.59,67.6,67.53,67.55,15000.0,59.2536,59.2623,59.201,59.2185,15000.0
2014-09-26 15:05:00,67.56,67.64,67.54,67.61,37100.0,59.2273,59.2974,59.2097,59.2711,37100.0
2014-09-26 15:10:00,67.61,67.64,67.58,67.61,8500.0,59.2711,59.2974,59.2448,59.2711,8500.0
2014-09-26 15:15:00,67.6,67.6,67.46,67.46,7500.0,59.2623,59.2623,59.1396,59.1396,7500.0
2014-09-26 15:20:00,67.47,67.5,67.46,67.48,11500.0,59.1484,59.1747,59.1396,59.1571,11500.0
2014-09-26 15:25:00,67.48,67.51,67.45,67.49,11000.0,59.1571,59.1834,59.1308,59.1659,11000.0
2014-09-26 15:30:00,67.48,67.53,67.43,67.44,9300.0,59.1571,59.201,59.1133,59.1221,9300.0
2014-09-26 15:35:00,67.44,67.47,67.42,67.46,11700.0,59.1221,59.1484,59.1045,59.1396,11700.0
2014-09-26 15:40:00,67.47,67.49,67.47,67.47,7400.0,59.1484,59.1659,59.1484,59.1484,7400.0
2014-09-26 15:45:00,67.48,67.49,67.39,67.42,16400.0,59.1571,59.1659,59.0782,59.1045,16400.0
2014-09-26 15:50:00,67.42,67.49,67.42,67.46,17800.0,59.1045,59.1659,59.1045,59.1396,17800.0
2014-09-26 15:55:00,67.45,67.52,67.42,67.49,23800.0,59.1308,59.1922,59.1045,59.1659,23800.0
2014-09-29 09:30:00,66.92,66.92,66.4,66.58,42800.0,58.6662,58.6662,58.2103,58.3681,42800.0
2014-09-29 09:35:00,66.58,66.81,66.56,66.81,1300.0,58.3681,58.5698,58.3506,58.5698,1300.0
2014-09-29 09:40:00,66.77,66.92,66.77,66.92,11900.0,58.5347,58.6662,58.5347,58.6662,11900.0
2014-09-29 09:45:00,66.96,66.99,66.85,66.85,4700.0,58.7013,58.7276,58.6048,58.6048,4700.0
2014-09-29 09:50:00,66.9,66.9,66.81,66.84,6000.0,58.6487,58.6487,58.5698,58.5961,6000.0
2014-09-29 09:55:00,66.84,66.84,66.72,66.77,41300.0,58.5961,58.5961,58.4909,58.5347,41300.0
2014-09-29 10:00:00,66.75,66.81,66.65,66.7,39600.0,58.5172,58.5698,58.4295,58.4733,39600.0
2014-09-29 10:05:00,66.68,66.68,66.46,66.46,35400.0,58.4558,58.4558,58.2629,58.2629,35400.0
2014-09-29 10:10:00,66.43,66.55,66.41,66.5,33400.0,58.2366,58.3418,58.2191,58.298,33400.0
2014-09-29 10:15:00,66.46,66.55,66.44,66.55,31500.0,58.2629,58.3418,58.2454,58.3418,31500.0
2014-09-29 10:20:00,66.55,66.62,66.49,66.56,51100.0,58.3418,58.4032,58.2892,58.3506,51100.0
2014-09-29 10:25:00,66.55,66.57,66.42,66.42,21300.0,58.3418,58.3594,58.2279,58.2279,21300.0
2014-09-29 10:30:00,66.42,66.47,66.34,66.4,22100.0,58.2279,58.2717,58.1577,58.2103,22100.0
2014-09-29 10:35:00,66.39,66.44,66.37,66.43,17800.0,58.2016,58.2454,58.184,58.2366,17800.0
2014-09-29 10:40:00,66.44,66.61,66.39,66.6,29300.0,58.2454,58.3944,58.2016,58.3857,29300.0
2014-09-29 10:45:00,66.61,66.66,66.54,66.58,23100.0,58.3944,58.4383,58.3331,58.3681,23100.0
2014-09-29 10:50:00,66.55,66.59,66.51,66.52,14700.0,58.3418,58.3769,58.3068,58.3155,14700.0
2014-09-29 10:55:00,66.51,66.51,66.41,66.42,8400.0,58.3068,58.3068,58.2191,58.2279,8400.0
2014-09-29 11:00:00,66.44,66.45,66.31,66.32,13900.0,58.2454,58.2542,58.1314,58.1402,13900.0
2014-09-29 11:05:00,66.32,66.39,66.31,66.32,17200.0,58.1402,58.2016,58.1314,58.1402,17200.0
2014-09-29 11:10:00,66.33,66.6,66.33,66.52,27800.0,58.149,58.3857,58.149,58.3155,27800.0
2014-09-29 11:15:00,66.52,66.63,66.52,66.55,14700.0,58.3155,58.412,58.3155,58.3418,14700.0
2014-09-29 11:20:00,66.56,66.63,66.54,66.63,6800.0,58.3506,58.412,58.3331,58.412,6800.0
2014-09-29 11:25:00,66.63,66.68,66.56,66.6,23400.0,58.412,58.4558,58.3506,58.3857,23400.0
2014-09-29 11:30:00,66.6,66.62,66.56,66.62,10900.0,58.3857,58.4032,58.3506,58.4032,10900.0
2014-09-29 11:35:00,66.61,66.65,66.51,66.52,17000.0,58.3944,58.4295,58.3068,58.3155,17000.0
2014-09-29 11:40:00,66.5,66.6,66.5,66.6,4000.0,58.298,58.3857,58.298,58.3857,4000.0
2014-09-29 11:45:00,66.59,66.65,66.59,66.65,5800.0,58.3769,58.4295,58.3769,58.4295,5800.0
2014-09-29 11:50:00,66.66,66.78,66.66,66.78,5500.0,58.4383,58.5435,58.4383,58.5435,5500.0
2014-09-29 11:55:00,66.78,66.9,66.78,66.83,15200.0,58.5435,58.6487,58.5435,58.5873,15200.0
2014-09-29 12:00:00,66.79,66.8,66.73,66.75,2600.0,58.5522,58.561,58.4996,58.5172,2600.0
2014-09-29 12:05:00,66.73,66.79,66.7,66.77,5600.0,58.4996,58.5522,58.4733,58.5347,5600.0
2014-09-29 12:10:00,66.78,66.78,66.67,66.69,4900.0,58.5435,58.5435,58.447,58.4646,4900.0
2014-09-29 12:15:00,66.72,66.72,66.68,66.7,6200.0,58.4909,58.4909,58.4558,58.4733,6200.0
2014-09-29 12:20:00,66.7,66.73,66.7,66.7,2700.0,58.4733,58.4996,58.4733,58.4733,2700.0
2014-09-29 12:25:00,66.68,66.68,66.59,66.61,2100.0,58.4558,58.4558,58.3769,58.3944,2100.0
2014-09-29 12:30:00,66.61,66.61,66.56,66.56,3500.0,58.3944,58.3944,58.3506,58.3506,3500.0
2014-09-29 12:35:00,66.57,66.58,66.54,66.54,2900.0,58.3594,58.3681,58.3331,58.3331,2900.0
2014-09-29 12:40:00,66.55,66.65,66.55,66.65,700.0,58.3418,58.4295,58.3418,58.4295,700.0
2014-09-29 12:45:00,66.63,66.64,66.58,66.62,3100.0,58.412,58.4207,58.3681,58.4032,3100.0
2014-09-29 12:50:00,66.64,66.82,66.64,66.78,14800.0,58.4207,58.5785,58.4207,58.5435,14800.0
2014-09-29 12:55:00,66.76,66.76,66.68,66.72,12300.0,58.5259,58.5259,58.4558,58.4909,12300.0
2014-09-29 13:00:00,66.73,66.76,66.7,66.71,3900.0,58.4996,58.5259,58.4733,58.4821,3900.0
2014-09-29 13:05:00,66.71,66.71,66.66,66.7,3100.0,58.4821,58.4821,58.4383,58.4733,3100.0
2014-09-29 13:10:00,66.69,66.72,66.69,66.72,2900.0,58.4646,58.4909,58.4646,58.4909,2900.0
2014-09-29 13:15:00,66.72,66.81,66.72,66.78,6000.0,58.4909,58.5698,58.4909,58.5435,6000.0
2014-09-29 13:20:00,66.81,66.82,66.78,66.79,5600.0,58.5698,58.5785,58.5435,58.5522,5600.0
2014-09-29 13:25:00,66.77,66.86,66.77,66.84,3500.0,58.5347,58.6136,58.5347,58.5961,3500.0
2014-09-29 13:30:00,66.86,66.91,66.86,66.89,4700.0,58.6136,58.6574,58.6136,58.6399,4700.0
2014-09-29 13:35:00,66.9,66.9,66.79,66.79,5100.0,58.6487,58.6487,58.5522,58.5522,5100.0
2014-09-29 13:40:00,66.81,66.85,66.8,66.82,6300.0,58.5698,58.6048,58.561,58.5785,6300.0
2014-09-29 13:45:00,66.81,66.86,66.81,66.86,6400.0,58.5698,58.6136,58.5698,58.6136,6400.0
2014-09-29 13:50:00,66.87,66.93,66.87,66.92,7600.0,58.6224,58.675,58.6224,58.6662,7600.0
2014-09-29 13:55:00,66.93,66.99,66.92,66.96,8400.0,58.675,58.7276,58.6662,58.7013,8400.0
2014-09-29 14:00:00,66.96,67.0,66.94,66.94,6600.0,58.7013,58.7363,58.6837,58.6837,6600.0
2014-09-29 14:05:00,66.92,66.92,66.85,66.86,8000.0,58.6662,58.6662,58.6048,58.6136,8000.0
2014-09-29 14:10:00,66.87,66.89,66.8,66.83,9400.0,58.6224,58.6399,58.561,58.5873,9400.0
2014-09-29 14:15:00,66.85,66.85,66.81,66.81,4600.0,58.6048,58.6048,58.5698,58.5698,4600.0
2014-09-29 14:20:00,66.79,66.79,66.73,66.74,3900.0,58.5522,58.5522,58.4996,58.5084,3900.0
2014-09-29 14:25:00,66.73,66.77,66.72,66.74,7400.0,58.4996,58.5347,58.4909,58.5084,7400.0
2014-09-29 14:30:00,66.74,66.78,66.71,66.78,7900.0,58.5084,58.5435,58.4821,58.5435,7900.0
2014-09-29 14:35:00,66.79,66.81,66.76,66.81,4900.0,58.5522,58.5698,58.5259,58.5698,4900.0
2014-09-29 14:40:00,66.81,66.81,66.76,66.76,3400.0,58.5698,58.5698,58.5259,58.5259,3400.0
2014-09-29 14:45:00,66.74,66.84,66.74,66.82,6700.0,58.5084,58.5961,58.5084,58.5785,6700.0
2014-09-29 14:50:00,66.84,66.87,66.82,66.87,5000.0,58.5961,58.6224,58.5785,58.6224,5000.0
2014-09-29 14:55:00,66.85,66.99,66.85,66.97,7200.0,58.6048,58.7276,58.6048,58.71,7200.0
2014-09-29 15:00:00,66.98,67.01,66.92,66.95,7600.0,58.7188,58.7451,58.6662,58.6925,7600.0
2014-09-29 15:05:00,66.92,66.99,66.9,66.9,6900.0,58.6662,58.7276,58.6487,58.6487,6900.0
2014-09-29 15:10:00,66.88,67.08,66.88,67.08,8300.0,58.6311,58.8065,58.6311,58.8065,8300.0
2014-09-29 15:15:00,67.07,67.15,67.06,67.15,13400.0,58.7977,58.8678,58.7889,58.8678,13400.0
2014-09-29 15:20:00,67.16,67.16,67.1,67.13,13800.0,58.8766,58.8766,58.824,58.8503,13800.0
2014-09-29 15:25:00,67.14,67.17,67.1,67.1,11500.0,58.8591,58.8854,58.824,58.824,11500.0
2014-09-29 15:30:00,67.12,67.15,67.1,67.14,9100.0,58.8415,58.8678,58.824,58.8591,9100.0
2014-09-29 15:35:00,67.15,67.15,67.09,67.13,10600.0,58.8678,58.8678,58.8152,58.8503,10600.0
2014-09-29 15:40:00,67.13,67.13,66.94,66.96,17800.0,58.8503,58.8503,58.6837,58.7013,17800.0
2014-09-29 15:45:00,66.94,67.03,66.94,67.0,11800.0,58.6837,58.7626,58.6837,58.7363,11800.0
2014-09-29 15:50:00,66.98,67.03,66.97,67.0,22900.0,58.7188,58.7626,58.71,58.7363,22900.0
2014-09-29 15:55:00,66.98,67.0,66.93,66.93,25100.0,58.7188,58.7363,58.675,58.675,25100.0
2014-09-30 09:30:00,67.41,67.53,67.32,67.32,43800.0,59.0958,59.201,59.0169,59.0169,43800.0
2014-09-30 09:35:00,67.26,67.33,67.17,67.21,22700.0,58.9643,59.0256,58.8854,58.9204,22700.0
2014-09-30 09:40:00,67.19,67.39,67.08,67.28,19700.0,58.9029,59.0782,58.8065,58.9818,19700.0
2014-09-30 09:45:00,67.28,67.41,67.26,67.31,24000.0,58.9818,59.0958,58.9643,59.0081,24000.0
2014-09-30 09:50:00,67.3,67.3,67.13,67.2,7300.0,58.9993,58.9993,58.8503,58.9117,7300.0
2014-09-30 09:55:00,67.19,67.35,67.15,67.35,8000.0,58.9029,59.0432,58.8678,59.0432,8000.0
2014-09-30 10:00:00,67.3,67.3,67.07,67.1,18300.0,58.9993,58.9993,58.7977,58.824,18300.0
2014-09-30 10:05:00,67.11,67.23,67.07,67.13,8200.0,58.8328,58.938,58.7977,58.8503,8200.0
2014-09-30 10:10:00,67.14,67.17,67.07,67.09,23800.0,58.8591,58.8854,58.7977,58.8152,23800.0
2014-09-30 10:15:00,67.12,67.23,67.08,67.17,13300.0,58.8415,58.938,58.8065,58.8854,13300.0
2014-09-30 10:20:00,67.18,67.22,67.18,67.18,13000.0,58.8941,58.9292,58.8941,58.8941,13000.0
2014-09-30 10:25:00,67.19,67.23,67.15,67.22,20200.0,58.9029,58.938,58.8678,58.9292,20200.0
2014-09-30 10:30:00,67.21,67.3,67.21,67.28,5100.0,58.9204,58.9993,58.9204,58.9818,5100.0
2014-09-30 10:35:00,67.29,67.37,67.29,67.34,17900.0,58.9906,59.0607,58.9906,59.0344,17900.0
2014-09-30 10:40:00,67.35,67.37,67.3,67.33,18900.0,59.0432,59.0607,58.9993,59.0256,18900.0
2014-09-30 10:45:00,67.33,67.41,67.33,67.39,25300.0,59.0256,59.0958,59.0256,59.0782,25300.0
2014-09-30 10:50:00,67.39,67.39,67.29,67.29,1700.0,59.0782,59.0782,58.9906,58.9906,1700.0
2014-09-30 10:55:00,67.31,67.35,67.28,67.34,4000.0,59.0081,59.0432,58.9818,59.0344,4000.0
2014-09-30 11:00:00,67.34,67.41,67.34,67.41,4600.0,59.0344,59.0958,59.0344,59.0958,4600.0
2014-09-30 11:05:00,67.41,67.55,67.41,67.54,10600.0,59.0958,59.2185,59.0958,59.2097,10600.0
2014-09-30 11:10:00,67.58,67.59,67.51,67.58,6700.0,59.2448,59.2536,59.1834,59.2448,6700.0
2014-09-30 11:15:00,67.58,67.68,67.57,67.66,8700.0,59.2448,59.3325,59.236,59.3149,8700.0
2014-09-30 11:20:00,67.67,67.77,67.67,67.67,11200.0,59.3237,59.4114,59.3237,59.3237,11200.0
2014-09-30 11:25:00,67.67,67.68,67.57,67.58,21000.0,59.3237,59.3325,59.236,59.2448,21000.0
2014-09-30 11:30:00,67.57,67.68,67.57,67.68,5800.0,59.236,59.3325,59.236,59.3325,5800.0
2014-09-30 11:35:00,67.67,67.67,67.61,67.61,5700.0,59.3237,59.3237,59.2711,59.2711,5700.0
2014-09-30 11:40:00,67.59,67.59,67.47,67.47,14400.0,59.2536,59.2536,59.1484,59.1484,14400.0
2014-09-30 11:45:00,67.47,67.47,67.41,67.42,2400.0,59.1484,59.1484,59.0958,59.1045,2400.0
2014-09-30 11:50:00,67.46,67.61,67.46,67.59,5200.0,59.1396,59.2711,59.1396,59.2536,5200.0
2014-09-30 11:55:00,67.59,67.59,67.46,67.48,5200.0,59.2536,59.2536,59.1396,59.1571,5200.0
2014-09-30 12:00:00,67.54,67.54,67.47,67.5,2800.0,59.2097,59.2097,59.1484,59.1747,2800.0
2014-09-30 12:05:00,67.49,67.55,67.47,67.55,3900.0,59.1659,59.2185,59.1484,59.2185,3900.0
2014-09-30 12:10:00,67.56,67.62,67.54,67.61,4900.0,59.2273,59.2799,59.2097,59.2711,4900.0
2014-09-30 12:15:00,67.62,67.63,67.56,67.6,4900.0,59.2799,59.2886,59.2273,59.2623,4900.0
2014-09-30 12:20:00,67.61,67.61,67.5,67.5,4000.0,59.2711,59.2711,59.1747,59.1747,4000.0
2014-09-30 12:25:00,67.51,67.58,67.49,67.58,8300.0,59.1834,59.2448,59.1659,59.2448,8300.0
2014-09-30 12:30:00,67.55,67.58,67.49,67.53,5500.0,59.2185,59.2448,59.1659,59.201,5500.0
2014-09-30 12:35:00,67.53,67.58,67.48,67.58,22900.0,59.201,59.2448,59.1571,59.2448,22900.0
2014-09-30 12:40:00,67.56,67.68,67.55,67.66,9600.0,59.2273,59.3325,59.2185,59.3149,9600.0
2014-09-30 12:45:00,67.66,67.67,67.58,67.6,33300.0,59.3149,59.3237,59.2448,59.2623,33300.0
2014-09-30 12:50:00,67.59,67.62,67.56,67.58,8200.0,59.2536,59.2799,59.2273,59.2448,8200.0
2014-09-30 12:55:00,67.6,67.62,67.49,67.5,20400.0,59.2623,59.2799,59.1659,59.1747,20400.0
2014-09-30 13:00:00,67.51,67.55,67.47,67.48,10700.0,59.1834,59.2185,59.1484,59.1571,10700.0
2014-09-30 13:05:00,67.5,67.51,67.44,67.44,6600.0,59.1747,59.1834,59.1221,59.1221,6600.0
2014-09-30 13:10:00,67.42,67.45,67.39,67.39,5900.0,59.1045,59.1308,59.0782,59.0782,5900.0
2014-09-30 13:15:00,67.38,67.44,67.38,67.38,6600.0,59.0695,59.1221,59.0695,59.0695,6600.0
2014-09-30 13:20:00,67.37,67.37,67.28,67.29,4900.0,59.0607,59.0607,58.9818,58.9906,4900.0
2014-09-30 13:25:00,67.3,67.31,67.22,67.23,35000.0,58.9993,59.0081,58.9292,58.938,35000.0
2014-09-30 13:30:00,67.24,67.32,67.2,67.25,16800.0,58.9467,59.0169,58.9117,58.9555,16800.0
2014-09-30 13:35:00,67.25,67.36,67.25,67.33,12600.0,58.9555,59.0519,58.9555,59.0256,12600.0
2014-09-30 13:40:00,67.31,67.32,67.1,67.11,13900.0,59.0081,59.0169,58.824,58.8328,13900.0
2014-09-30 13:45:00,67.11,67.18,67.06,67.13,29800.0,58.8328,58.8941,58.7889,58.8503,29800.0
2014-09-30 13:50:00,67.12,67.19,67.12,67.17,6700.0,58.8415,58.9029,58.8415,58.8854,6700.0
2014-09-30 13:55:00,67.18,67.3,67.18,67.3,9400.0,58.8941,58.9993,58.8941,58.9993,9400.0
2014-09-30 14:00:00,67.31,67.36,67.17,67.21,24200.0,59.0081,59.0519,58.8854,58.9204,24200.0
2014-09-30 14:05:00,67.2,67.32,67.18,67.32,10100.0,58.9117,59.0169,58.8941,59.0169,10100.0
2014-09-30 14:10:00,67.32,67.37,67.24,67.3,29600.0,59.0169,59.0607,58.9467,58.9993,29600.0
2014-09-30 14:15:00,67.32,67.39,67.32,67.38,12300.0,59.0169,59.0782,59.0169,59.0695,12300.0
2014-09-30 14:20:00,67.39,67.44,67.29,67.33,17000.0,59.0782,59.1221,58.9906,59.0256,17000.0
2014-09-30 14:25:00,67.33,67.47,67.29,67.47,12800.0,59.0256,59.1484,58.9906,59.1484,12800.0
2014-09-30 14:30:00,67.46,67.56,67.44,67.54,10300.0,59.1396,59.2273,59.1221,59.2097,10300.0
2014-09-30 14:35:00,67.53,67.59,67.51,67.55,19900.0,59.201,59.2536,59.1834,59.2185,19900.0
2014-09-30 14:40:00,67.55,67.57,67.53,67.55,13900.0,59.2185,59.236,59.201,59.2185,13900.0
2014-09-30 14:45:00,67.55,67.62,67.55,67.55,10500.0,59.2185,59.2799,59.2185,59.2185,10500.0
2014-09-30 14:50:00,67.55,67.57,67.49,67.57,21900.0,59.2185,59.236,59.1659,59.236,21900.0
2014-09-30 14:55:00,67.56,67.6,67.44,67.44,7600.0,59.2273,59.2623,59.1221,59.1221,7600.0
2014-09-30 15:00:00,67.43,67.43,67.31,67.41,18300.0,59.1133,59.1133,59.0081,59.0958,18300.0
2014-09-30 15:05:00,67.41,67.46,67.32,67.46,14100.0,59.0958,59.1396,59.0169,59.1396,14100.0
2014-09-30 15:10:00,67.45,67.49,67.41,67.44,11200.0,59.1308,59.1659,59.0958,59.1221,11200.0
2014-09-30 15:15:00,67.43,67.49,67.4,67.49,14200.0,59.1133,59.1659,59.087,59.1659,14200.0
2014-09-30 15:20:00,67.48,67.56,67.48,67.52,20900.0,59.1571,59.2273,59.1571,59.1922,20900.0
2014-09-30 15:25:00,67.54,67.62,67.54,67.62,17500.0,59.2097,59.2799,59.2097,59.2799,17500.0
2014-09-30 15:30:00,67.63,67.66,67.57,67.59,18000.0,59.2886,59.3149,59.236,59.2536,18000.0
2014-09-30 15:35:00,67.58,67.64,67.51,67.52,14100.0,59.2448,59.2974,59.1834,59.1922,14100.0
2014-09-30 15:40:00,67.52,67.52,67.45,67.46,41600.0,59.1922,59.1922,59.1308,59.1396,41600.0
2014-09-30 15:45:00,67.46,67.48,67.33,67.33,45300.0,59.1396,59.1571,59.0256,59.0256,45300.0
2014-09-30 15:50:00,67.33,67.36,67.28,67.31,75400.0,59.0256,59.0519,58.9818,59.0081,75400.0
2014-09-30 15:55:00,67.31,67.32,67.24,67.3,140400.0,59.0081,59.0169,58.9467,58.9993,140400.0
2014-10-01 09:30:00,67.06,67.15,66.68,66.71,73100.0,58.7889,58.8678,58.4558,58.4821,73100.0
2014-10-01 09:35:00,66.67,66.67,65.84,65.88,82400.0,58.447,58.447,57.7194,57.7545,82400.0
2014-10-01 09:40:00,65.88,65.98,65.65,65.72,47600.0,57.7545,57.8421,57.5528,57.6142,47600.0
2014-10-01 09:45:00,65.72,65.72,65.36,65.4,58000.0,57.6142,57.6142,57.2986,57.3337,58000.0
2014-10-01 09:50:00,65.38,65.87,65.32,65.81,46400.0,57.3161,57.7457,57.2635,57.6931,46400.0
2014-10-01 09:55:00,65.84,65.84,65.65,65.78,20900.0,57.7194,57.7194,57.5528,57.6668,20900.0
2014-10-01 10:00:00,65.77,65.89,65.74,65.76,31800.0,57.658,57.7632,57.6317,57.6493,31800.0
2014-10-01 10:05:00,65.77,65.82,65.64,65.64,46700.0,57.658,57.7019,57.5441,57.5441,46700.0
2014-10-01 10:10:00,65.63,65.63,65.47,65.5,59500.0,57.5353,57.5353,57.395,57.4213,59500.0
2014-10-01 10:15:00,65.51,65.51,65.37,65.45,33900.0,57.4301,57.4301,57.3074,57.3775,33900.0
2014-10-01 10:20:00,65.43,65.64,65.4,65.61,30100.0,57.36,57.5441,57.3337,57.5178,30100.0
2014-10-01 10:25:00,65.58,65.61,65.41,65.44,10600.0,57.4915,57.5178,57.3424,57.3687,10600.0
2014-10-01 10:30:00,65.44,65.46,65.3,65.36,16500.0,57.3687,57.3863,57.246,57.2986,16500.0
2014-10-01 10:35:00,65.36,65.37,65.17,65.2,28800.0,57.2986,57.3074,57.132,57.1583,28800.0
2014-10-01 10:40:00,65.18,65.27,65.1,65.25,35300.0,57.1408,57.2197,57.0707,57.2022,35300.0
2014-10-01 10:45:00,65.29,65.39,65.24,65.33,14700.0,57.2372,57.3249,57.1934,57.2723,14700.0
2014-10-01 10:50:00,65.35,65.36,65.3,65.32,15800.0,57.2898,57.2986,57.246,57.2635,15800.0
2014-10-01 10:55:00,65.33,65.53,65.3,65.45,17800.0,57.2723,57.4476,57.246,57.3775,17800.0
2014-10-01 11:00:00,65.44,65.48,65.4,65.44,14000.0,57.3687,57.4038,57.3337,57.3687,14000.0
2014-10-01 11:05:00,65.43,65.47,65.39,65.43,18200.0,57.36,57.395,57.3249,57.36,18200.0
2014-10-01 11:10:00,65.43,65.65,65.43,65.59,29800.0,57.36,57.5528,57.36,57.5002,29800.0
2014-10-01 11:15:00,65.59,65.64,65.55,65.57,30400.0,57.5002,57.5441,57.4652,57.4827,30400.0
2014-10-01 11:20:00,65.54,65.57,65.45,65.48,46900.0,57.4564,57.4827,57.3775,57.4038,46900.0
2014-10-01 11:25:00,65.48,65.51,65.4,65.49,22200.0,57.4038,57.4301,57.3337,57.4126,22200.0
2014-10-01 11:30:00,65.47,65.5,65.39,65.49,23000.0,57.395,57.4213,57.3249,57.4126,23000.0
2014-10-01 11:35:00,65.48,65.54,65.48,65.5,7800.0,57.4038,57.4564,57.4038,57.4213,7800.0
2014-10-01 11:40:00,65.5,65.53,65.49,65.51,29300.0,57.4213,57.4476,57.4126,57.4301,29300.0
2014-10-01 11:45:00,65.5,65.51,65.16,65.18,71100.0,57.4213,57.4301,57.1233,57.1408,71100.0
2014-10-01 11:50:00,65.18,65.33,65.18,65.32,14000.0,57.1408,57.2723,57.1408,57.2635,14000.0
2014-10-01 11:55:00,65.33,65.33,65.29,65.3,5200.0,57.2723,57.2723,57.2372,57.246,5200.0
2014-10-01 12:00:00,65.3,65.3,65.15,65.15,13500.0,57.246,57.246,57.1145,57.1145,13500.0
2014-10-01 12:05:00,65.15,65.18,65.01,65.17,15900.0,57.1145,57.1408,56.9918,57.132,15900.0
2014-10-01 12:10:00,65.15,65.22,65.1,65.1,12000.0,57.1145,57.1759,57.0707,57.0707,12000.0
2014-10-01 12:15:00,65.06,65.07,65.02,65.05,7300.0,57.0356,57.0444,57.0005,57.0268,7300.0
2014-10-01 12:20:00,65.05,65.16,65.01,65.14,14400.0,57.0268,57.1233,56.9918,57.1057,14400.0
2014-10-01 12:25:00,65.15,65.15,65.05,65.14,8200.0,57.1145,57.1145,57.0268,57.1057,8200.0
2014-10-01 12:30:00,65.14,65.14,65.06,65.1,10200.0,57.1057,57.1057,57.0356,57.0707,10200.0
2014-10-01 12:35:00,65.09,65.15,65.04,65.15,31200.0,57.0619,57.1145,57.0181,57.1145,31200.0
2014-10-01 12:40:00,65.16,65.16,65.11,65.12,21500.0,57.1233,57.1233,57.0794,57.0882,21500.0
2014-10-01 12:45:00,65.08,65.08,65.02,65.03,13000.0,57.0531,57.0531,57.0005,57.0093,13000.0
2014-10-01 12:50:00,65.03,65.05,64.95,64.95,33200.0,57.0093,57.0268,56.9392,56.9392,33200.0
2014-10-01 12:55:00,64.94,64.95,64.81,64.83,19900.0,56.9304,56.9392,56.8165,56.834,19900.0
2014-10-01 13:00:00,64.84,64.88,64.7,64.71,44900.0,56.8427,56.8778,56.72,56.7288,44900.0
2014-10-01 13:05:00,64.73,64.73,64.51,64.53,15700.0,56.7463,56.7463,56.5535,56.571,15700.0
2014-10-01 13:10:00,64.54,64.6,64.52,64.52,12800.0,56.5798,56.6324,56.5622,56.5622,12800.0
2014-10-01 13:15:00,64.51,64.53,64.41,64.44,58000.0,56.5535,56.571,56.4658,56.4921,58000.0
2014-10-01 13:20:00,64.44,64.59,64.44,64.54,25400.0,56.4921,56.6236,56.4921,56.5798,25400.0
2014-10-01 13:25:00,64.52,64.55,64.4,64.43,40000.0,56.5622,56.5885,56.457,56.4833,40000.0
2014-10-01 13:30:00,64.43,64.49,64.35,64.39,45400.0,56.4833,56.5359,56.4132,56.4483,45400.0
2014-10-01 13:35:00,64.37,64.37,64.14,64.17,20600.0,56.4307,56.4307,56.2291,56.2554,20600.0
2014-10-01 13:40:00,64.15,64.15,63.96,64.02,55800.0,56.2379,56.2379,56.0713,56.1239,55800.0
2014-10-01 13:45:00,64.01,64.12,64.0,64.08,32900.0,56.1151,56.2116,56.1064,56.1765,32900.0
2014-10-01 13:50:00,64.09,64.37,64.09,64.15,29200.0,56.1853,56.4307,56.1853,56.2379,29200.0
2014-10-01 13:55:00,64.14,64.14,64.0,64.05,19100.0,56.2291,56.2291,56.1064,56.1502,19100.0
2014-10-01 14:00:00,64.05,64.16,64.02,64.14,19300.0,56.1502,56.2466,56.1239,56.2291,19300.0
2014-10-01 14:05:00,64.14,64.33,64.14,64.33,58800.0,56.2291,56.3957,56.2291,56.3957,58800.0
2014-10-01 14:10:00,64.31,64.32,64.13,64.13,17700.0,56.3781,56.3869,56.2203,56.2203,17700.0
2014-10-01 14:15:00,64.13,64.25,64.11,64.23,27800.0,56.2203,56.3255,56.2028,56.308,27800.0
2014-10-01 14:20:00,64.23,64.24,64.15,64.24,13100.0,56.308,56.3168,56.2379,56.3168,13100.0
2014-10-01 14:25:00,64.24,64.43,64.24,64.43,20900.0,56.3168,56.4833,56.3168,56.4833,20900.0
2014-10-01 14:30:00,64.43,64.5,64.42,64.43,17400.0,56.4833,56.5447,56.4746,56.4833,17400.0
2014-10-01 14:35:00,64.43,64.45,64.32,64.32,12100.0,56.4833,56.5009,56.3869,56.3869,12100.0
2014-10-01 14:40:00,64.33,64.44,64.32,64.44,23300.0,56.3957,56.4921,56.3869,56.4921,23300.0
2014-10-01 14:45:00,64.44,64.45,64.32,64.34,25900.0,56.4921,56.5009,56.3869,56.4044,25900.0
2014-10-01 14:50:00,64.33,64.33,64.16,64.17,24200.0,56.3957,56.3957,56.2466,56.2554,24200.0
2014-10-01 14:55:00,64.17,64.17,64.01,64.02,25900.0,56.2554,56.2554,56.1151,56.1239,25900.0
2014-10-01 15:00:00,64.02,64.22,64.01,64.18,67000.0,56.1239,56.2992,56.1151,56.2642,67000.0
2014-10-01 15:05:00,64.19,64.24,64.02,64.04,64700.0,56.2729,56.3168,56.1239,56.1414,64700.0
2014-10-01 15:10:00,64.03,64.08,63.95,63.96,48100.0,56.1327,56.1765,56.0625,56.0713,48100.0
2014-10-01 15:15:00,63.96,64.0,63.95,63.96,43400.0,56.0713,56.1064,56.0625,56.0713,43400.0
2014-10-01 15:20:00,63.96,63.96,63.87,63.89,34500.0,56.0713,56.0713,55.9924,56.0099,34500.0
2014-10-01 15:25:00,63.89,64.0,63.88,64.0,44400.0,56.0099,56.1064,56.0012,56.1064,44400.0
2014-10-01 15:30:00,64.0,64.11,64.0,64.05,60500.0,56.1064,56.2028,56.1064,56.1502,60500.0
2014-10-01 15:35:00,64.04,64.04,63.98,64.03,74900.0,56.1414,56.1414,56.0888,56.1327,74900.0
2014-10-01 15:40:00,64.03,64.04,63.99,64.02,88000.0,56.1327,56.1414,56.0976,56.1239,88000.0
2014-10-01 15:45:00,64.03,64.05,63.99,64.0,111100.0,56.1327,56.1502,56.0976,56.1064,111100.0
2014-10-01 15:50:00,64.01,64.03,63.92,63.92,112700.0,56.1151,56.1327,56.0362,56.0362,112700.0
2014-10-01 15:55:00,63.93,64.11,63.93,64.0,226600.0,56.045,56.2028,56.045,56.1064,226600.0
2014-10-02 09:30:00,64.03,64.22,63.88,64.02,47800.0,56.1327,56.2992,56.0012,56.1239,47800.0
2014-10-02 09:35:00,64.07,64.55,64.04,64.4,20300.0,56.1677,56.5885,56.1414,56.457,20300.0
2014-10-02 09:40:00,64.38,64.38,64.14,64.16,18600.0,56.4395,56.4395,56.2291,56.2466,18600.0
2014-10-02 09:45:00,64.13,64.2,63.99,64.17,18700.0,56.2203,56.2817,56.0976,56.2554,18700.0
2014-10-02 09:50:00,64.14,64.32,64.09,64.1,14500.0,56.2291,56.3869,56.1853,56.194,14500.0
2014-10-02 09:55:00,64.11,64.17,63.87,63.98,35200.0,56.2028,56.2554,55.9924,56.0888,35200.0
2014-10-02 10:00:00,63.98,63.98,63.78,63.87,22900.0,56.0888,56.0888,55.9135,55.9924,22900.0
2014-10-02 10:05:00,63.89,64.04,63.89,63.99,33600.0,56.0099,56.1414,56.0099,56.0976,33600.0
2014-10-02 10:10:00,64.01,64.01,63.69,63.7,11600.0,56.1151,56.1151,55.8346,55.8434,11600.0
2014-10-02 10:15:00,63.71,63.74,63.62,63.65,10600.0,55.8521,55.8784,55.7732,55.7995,10600.0
2014-10-02 10:20:00,63.65,63.76,63.61,63.63,40500.0,55.7995,55.896,55.7645,55.782,40500.0
2014-10-02 10:25:00,63.66,63.69,63.6,63.62,8600.0,55.8083,55.8346,55.7557,55.7732,8600.0
2014-10-02 10:30:00,63.62,63.62,63.28,63.28,24300.0,55.7732,55.7732,55.4752,55.4752,24300.0
2014-10-02 10:35:00,63.28,63.32,63.15,63.17,15200.0,55.4752,55.5102,55.3612,55.3787,15200.0
2014-10-02 10:40:00,63.16,63.2,63.01,63.01,23500.0,55.37,55.405,55.2385,55.2385,23500.0
2014-10-02 10:45:00,63.01,63.01,62.79,62.8,40600.0,55.2385,55.2385,55.0456,55.0544,40600.0
2014-10-02 10:50:00,62.82,62.92,62.8,62.82,19400.0,55.0719,55.1596,55.0544,55.0719,19400.0
2014-10-02 10:55:00,62.82,62.82,62.75,62.78,33900.0,55.0719,55.0719,55.0105,55.0368,33900.0
2014-10-02 11:00:00,62.77,62.77,62.52,62.57,24000.0,55.0281,55.0281,54.8089,54.8527,24000.0
2014-10-02 11:05:00,62.57,62.81,62.57,62.79,20000.0,54.8527,55.0631,54.8527,55.0456,20000.0
2014-10-02 11:10:00,62.8,62.88,62.69,62.77,19700.0,55.0544,55.1245,54.9579,55.0281,19700.0
2014-10-02 11:15:00,62.75,62.79,62.63,62.64,13000.0,55.0105,55.0456,54.9053,54.9141,13000.0
2014-10-02 11:20:00,62.63,62.66,62.34,62.4,31700.0,54.9053,54.9316,54.6511,54.7037,31700.0
2014-10-02 11:25:00,62.41,62.51,62.41,62.5,12200.0,54.7125,54.8001,54.7125,54.7914,12200.0
2014-10-02 11:30:00,62.53,62.64,62.48,62.59,15400.0,54.8177,54.9141,54.7738,54.8703,15400.0
2014-10-02 11:35:00,62.59,62.59,62.17,62.17,17700.0,54.8703,54.8703,54.5021,54.5021,17700.0
2014-10-02 11:40:00,62.18,62.21,61.83,61.85,36300.0,54.5108,54.5371,54.204,54.2215,36300.0
2014-10-02 11:45:00,61.86,61.97,61.8,61.86,42400.0,54.2303,54.3267,54.1777,54.2303,42400.0
2014-10-02 11:50:00,61.87,61.9,61.81,61.9,32400.0,54.2391,54.2654,54.1865,54.2654,32400.0
2014-10-02 11:55:00,61.9,62.02,61.84,62.02,49500.0,54.2654,54.3706,54.2128,54.3706,49500.0
2014-10-02 12:00:00,62.01,62.25,62.0,62.25,50600.0,54.3618,54.5722,54.353,54.5722,50600.0
2014-10-02 12:05:00,62.26,62.58,62.26,62.58,25100.0,54.581,54.8615,54.581,54.8615,25100.0
2014-10-02 12:10:00,62.58,62.71,62.58,62.66,38900.0,54.8615,54.9755,54.8615,54.9316,38900.0
2014-10-02 12:15:00,62.66,62.71,62.66,62.71,26800.0,54.9316,54.9755,54.9316,54.9755,26800.0
2014-10-02 12:20:00,62.71,62.84,62.7,62.83,32400.0,54.9755,55.0894,54.9667,55.0807,32400.0
2014-10-02 12:25:00,62.83,62.86,62.65,62.66,28100.0,55.0807,55.107,54.9229,54.9316,28100.0
2014-10-02 12:30:00,62.67,62.77,62.62,62.77,22000.0,54.9404,55.0281,54.8966,55.0281,22000.0
2014-10-02 12:35:00,62.76,62.83,62.73,62.83,7600.0,55.0193,55.0807,54.993,55.0807,7600.0
2014-10-02 12:40:00,62.83,62.88,62.75,62.86,13200.0,55.0807,55.1245,55.0105,55.107,13200.0
2014-10-02 12:45:00,62.86,62.95,62.85,62.95,11400.0,55.107,55.1859,55.0982,55.1859,11400.0
2014-10-02 12:50:00,62.96,63.18,62.96,63.13,12100.0,55.1946,55.3875,55.1946,55.3437,12100.0
2014-10-02 12:55:00,63.15,63.25,63.1,63.24,10200.0,55.3612,55.4489,55.3174,55.4401,10200.0
2014-10-02 13:00:00,63.23,63.26,63.05,63.26,9900.0,55.4313,55.4576,55.2735,55.4576,9900.0
2014-10-02 13:05:00,63.26,63.37,63.23,63.37,11400.0,55.4576,55.5541,55.4313,55.5541,11400.0
2014-10-02 13:10:00,63.37,63.49,63.34,63.49,6000.0,55.5541,55.6593,55.5278,55.6593,6000.0
2014-10-02 13:15:00,63.49,63.63,63.45,63.6,22300.0,55.6593,55.782,55.6242,55.7557,22300.0
2014-10-02 13:20:00,63.6,63.6,63.46,63.46,14300.0,55.7557,55.7557,55.633,55.633,14300.0
2014-10-02 13:25:00,63.48,63.6,63.47,63.6,37900.0,55.6505,55.7557,55.6417,55.7557,37900.0
2014-10-02 13:30:00,63.62,63.64,63.56,63.62,36300.0,55.7732,55.7908,55.7206,55.7732,36300.0
2014-10-02 13:35:00,63.61,63.62,63.53,63.62,24600.0,55.7645,55.7732,55.6943,55.7732,24600.0
2014-10-02 13:40:00,63.6,63.65,63.58,63.61,25500.0,55.7557,55.7995,55.7382,55.7645,25500.0
2014-10-02 13:45:00,63.62,63.71,63.62,63.65,24700.0,55.7732,55.8521,55.7732,55.7995,24700.0
2014-10-02 13:50:00,63.64,63.71,63.62,63.71,21300.0,55.7908,55.8521,55.7732,55.8521,21300.0
2014-10-02 13:55:00,63.71,63.75,63.65,63.74,25400.0,55.8521,55.8872,55.7995,55.8784,25400.0
2014-10-02 14:00:00,63.73,63.86,63.73,63.81,23000.0,55.8697,55.9836,55.8697,55.9398,23000.0
2014-10-02 14:05:00,63.82,64.01,63.81,64.01,24800.0,55.9486,56.1151,55.9398,56.1151,24800.0
2014-10-02 14:10:00,64.01,64.05,63.97,64.03,18600.0,56.1151,56.1502,56.0801,56.1327,18600.0
2014-10-02 14:15:00,64.02,64.06,63.99,64.04,11600.0,56.1239,56.159,56.0976,56.1414,11600.0
2014-10-02 14:20:00,64.04,64.12,63.94,63.99,32300.0,56.1414,56.2116,56.0538,56.0976,32300.0
2014-10-02 14:25:00,63.99,64.05,63.95,64.05,23200.0,56.0976,56.1502,56.0625,56.1502,23200.0
2014-10-02 14:30:00,64.05,64.07,64.0,64.0,30300.0,56.1502,56.1677,56.1064,56.1064,30300.0
2014-10-02 14:35:00,64.0,64.02,63.95,64.0,31600.0,56.1064,56.1239,56.0625,56.1064,31600.0
2014-10-02 14:40:00,64.01,64.06,64.0,64.06,31700.0,56.1151,56.159,56.1064,56.159,31700.0
2014-10-02 14:45:00,64.06,64.14,64.05,64.06,19800.0,56.159,56.2291,56.1502,56.159,19800.0
2014-10-02 14:50:00,64.05,64.15,64.04,64.12,18500.0,56.1502,56.2379,56.1414,56.2116,18500.0
2014-10-02 14:55:00,64.13,64.13,64.05,64.06,19600.0,56.2203,56.2203,56.1502,56.159,19600.0
2014-10-02 15:00:00,64.05,64.11,64.04,64.08,24300.0,56.1502,56.2028,56.1414,56.1765,24300.0
2014-10-02 15:05:00,64.08,64.09,63.98,64.02,24200.0,56.1765,56.1853,56.0888,56.1239,24200.0
2014-10-02 15:10:00,64.02,64.07,64.02,64.05,23800.0,56.1239,56.1677,56.1239,56.1502,23800.0
2014-10-02 15:15:00,64.05,64.06,63.77,63.78,50500.0,56.1502,56.159,55.9047,55.9135,50500.0
2014-10-02 15:20:00,63.78,63.92,63.78,63.92,29300.0,55.9135,56.0362,55.9135,56.0362,29300.0
2014-10-02 15:25:00,63.92,63.95,63.91,63.93,28600.0,56.0362,56.0625,56.0275,56.045,28600.0
2014-10-02 15:30:00,63.93,63.96,63.85,63.87,40900.0,56.045,56.0713,55.9749,55.9924,40900.0
2014-10-02 15:35:00,63.87,63.88,63.74,63.8,41800.0,55.9924,56.0012,55.8784,55.931,41800.0
2014-10-02 15:40:00,63.79,63.82,63.74,63.78,44100.0,55.9223,55.9486,55.8784,55.9135,44100.0
2014-10-02 15:45:00,63.78,63.98,63.78,63.96,58400.0,55.9135,56.0888,55.9135,56.0713,58400.0
2014-10-02 15:50:00,63.97,63.97,63.91,63.94,49500.0,56.0801,56.0801,56.0275,56.0538,49500.0
2014-10-02 15:55:00,63.95,64.01,63.93,64.0,103500.0,56.0625,56.1151,56.045,56.1064,103500.0
2014-10-03 09:30:00,64.62,65.85,64.59,65.47,99700.0,56.6499,57.7282,56.6236,57.395,99700.0
2014-10-03 09:35:00,65.48,65.48,65.12,65.16,23000.0,57.4038,57.4038,57.0882,57.1233,23000.0
2014-10-03 09:40:00,65.17,65.8,65.07,65.78,43300.0,57.132,57.6843,57.0444,57.6668,43300.0
2014-10-03 09:45:00,65.74,65.78,65.63,65.63,34100.0,57.6317,57.6668,57.5353,57.5353,34100.0
2014-10-03 09:50:00,65.64,65.83,65.58,65.81,71700.0,57.5441,57.7106,57.4915,57.6931,71700.0
2014-10-03 09:55:00,65.81,65.83,65.72,65.78,35100.0,57.6931,57.7106,57.6142,57.6668,35100.0
2014-10-03 10:00:00,65.8,66.13,65.78,66.13,59600.0,57.6843,57.9736,57.6668,57.9736,59600.0
2014-10-03 10:05:00,66.14,66.34,66.13,66.34,29200.0,57.9824,58.1577,57.9736,58.1577,29200.0
2014-10-03 10:10:00,66.34,66.37,66.14,66.14,46500.0,58.1577,58.184,57.9824,57.9824,46500.0
2014-10-03 10:15:00,66.14,66.16,65.98,66.11,48000.0,57.9824,57.9999,57.8421,57.9561,48000.0
2014-10-03 10:20:00,66.12,66.28,66.12,66.16,46500.0,57.9649,58.1051,57.9649,57.9999,46500.0
2014-10-03 10:25:00,66.15,66.27,66.01,66.24,56300.0,57.9912,58.0964,57.8684,58.0701,56300.0
2014-10-03 10:30:00,66.23,66.24,66.01,66.01,20100.0,58.0613,58.0701,57.8684,57.8684,20100.0
2014-10-03 10:35:00,66.0,66.04,65.95,66.03,12900.0,57.8597,57.8947,57.8158,57.886,12900.0
2014-10-03 10:40:00,66.03,66.06,65.84,65.84,23300.0,57.886,57.9123,57.7194,57.7194,23300.0
2014-10-03 10:45:00,65.81,65.87,65.7,65.79,128100.0,57.6931,57.7457,57.5967,57.6756,128100.0
2014-10-03 10:50:00,65.81,65.87,65.75,65.87,14500.0,57.6931,57.7457,57.6405,57.7457,14500.0
2014-10-03 10:55:00,65.87,66.05,65.85,66.03,7700.0,57.7457,57.9035,57.7282,57.886,7700.0
2014-10-03 11:00:00,66.02,66.02,65.85,65.86,7300.0,57.8772,57.8772,57.7282,57.7369,7300.0
2014-10-03 11:05:00,65.89,65.95,65.84,65.89,16100.0,57.7632,57.8158,57.7194,57.7632,16100.0
2014-10-03 11:10:00,65.88,65.91,65.83,65.85,9200.0,57.7545,57.7808,57.7106,57.7282,9200.0
2014-10-03 11:15:00,65.85,65.89,65.75,65.75,10300.0,57.7282,57.7632,57.6405,57.6405,10300.0
2014-10-03 11:20:00,65.74,65.84,65.74,65.8,6500.0,57.6317,57.7194,57.6317,57.6843,6500.0
2014-10-03 11:25:00,65.82,65.99,65.8,65.98,11300.0,57.7019,57.8509,57.6843,57.8421,11300.0
2014-10-03 11:30:00,65.99,66.03,65.94,66.02,9700.0,57.8509,57.886,57.8071,57.8772,9700.0
2014-10-03 11:35:00,66.01,66.01,65.93,66.0,7000.0,57.8684,57.8684,57.7983,57.8597,7000.0
2014-10-03 11:40:00,66.01,66.02,65.92,65.95,75100.0,57.8684,57.8772,57.7895,57.8158,75100.0
2014-10-03 11:45:00,65.94,65.98,65.85,65.85,15300.0,57.8071,57.8421,57.7282,57.7282,15300.0
2014-10-03 11:50:00,65.85,65.92,65.77,65.92,10500.0,57.7282,57.7895,57.658,57.7895,10500.0
2014-10-03 11:55:00,65.94,66.14,65.94,66.11,10800.0,57.8071,57.9824,57.8071,57.9561,10800.0
2014-10-03 12:00:00,66.11,66.17,66.06,66.08,36200.0,57.9561,58.0087,57.9123,57.9298,36200.0
2014-10-03 12:05:00,66.08,66.11,65.99,66.08,18900.0,57.9298,57.9561,57.8509,57.9298,18900.0
2014-10-03 12:10:00,66.08,66.17,65.98,65.98,11000.0,57.9298,58.0087,57.8421,57.8421,11000.0
2014-10-03 12:15:00,66.0,66.05,65.98,66.05,17500.0,57.8597,57.9035,57.8421,57.9035,17500.0
2014-10-03 12:20:00,66.06,66.22,66.04,66.22,9000.0,57.9123,58.0525,57.8947,58.0525,9000.0
2014-10-03 12:25:00,66.23,66.35,66.21,66.35,8600.0,58.0613,58.1665,58.0438,58.1665,8600.0
2014-10-03 12:30:00,66.36,66.42,66.27,66.35,22900.0,58.1753,58.2279,58.0964,58.1665,22900.0
2014-10-03 12:35:00,66.37,66.41,66.32,66.41,9300.0,58.184,58.2191,58.1402,58.2191,9300.0
2014-10-03 12:40:00,66.42,66.53,66.41,66.53,11300.0,58.2279,58.3243,58.2191,58.3243,11300.0
2014-10-03 12:45:00,66.53,66.56,66.45,66.48,11700.0,58.3243,58.3506,58.2542,58.2805,11700.0
2014-10-03 12:50:00,66.49,66.49,66.39,66.41,6200.0,58.2892,58.2892,58.2016,58.2191,6200.0
2014-10-03 12:55:00,66.41,66.5,66.41,66.43,9500.0,58.2191,58.298,58.2191,58.2366,9500.0
2014-10-03 13:00:00,66.45,66.45,66.27,66.27,22800.0,58.2542,58.2542,58.0964,58.0964,22800.0
2014-10-03 13:05:00,66.27,66.29,66.25,66.29,12400.0,58.0964,58.1139,58.0788,58.1139,12400.0
2014-10-03 13:10:00,66.29,66.3,66.27,66.3,5300.0,58.1139,58.1227,58.0964,58.1227,5300.0
2014-10-03 13:15:00,66.27,66.28,66.19,66.28,8500.0,58.0964,58.1051,58.0262,58.1051,8500.0
2014-10-03 13:20:00,66.29,66.35,66.28,66.31,6300.0,58.1139,58.1665,58.1051,58.1314,6300.0
2014-10-03 13:25:00,66.31,66.34,66.26,66.34,10500.0,58.1314,58.1577,58.0876,58.1577,10500.0
2014-10-03 13:30:00,66.34,66.35,66.31,66.31,13000.0,58.1577,58.1665,58.1314,58.1314,13000.0
2014-10-03 13:35:00,66.31,66.34,66.31,66.32,5200.0,58.1314,58.1577,58.1314,58.1402,5200.0
2014-10-03 13:40:00,66.34,66.42,66.32,66.41,11300.0,58.1577,58.2279,58.1402,58.2191,11300.0
2014-10-03 13:45:00,66.43,66.44,66.39,66.42,8900.0,58.2366,58.2454,58.2016,58.2279,8900.0
2014-10-03 13:50:00,66.43,66.56,66.42,66.56,7700.0,58.2366,58.3506,58.2279,58.3506,7700.0
2014-10-03 13:55:00,66.56,66.58,66.55,66.56,12500.0,58.3506,58.3681,58.3418,58.3506,12500.0
2014-10-03 14:00:00,66.56,66.6,66.55,66.6,17200.0,58.3506,58.3857,58.3418,58.3857,17200.0
2014-10-03 14:05:00,66.62,66.72,66.62,66.68,9200.0,58.4032,58.4909,58.4032,58.4558,9200.0
2014-10-03 14:10:00,66.68,66.77,66.68,66.76,14300.0,58.4558,58.5347,58.4558,58.5259,14300.0
2014-10-03 14:15:00,66.75,66.76,66.72,66.74,11900.0,58.5172,58.5259,58.4909,58.5084,11900.0
2014-10-03 14:20:00,66.75,66.78,66.73,66.77,10300.0,58.5172,58.5435,58.4996,58.5347,10300.0
2014-10-03 14:25:00,66.77,66.8,66.69,66.7,26300.0,58.5347,58.561,58.4646,58.4733,26300.0
2014-10-03 14:30:00,66.69,66.69,66.61,66.62,12100.0,58.4646,58.4646,58.3944,58.4032,12100.0
2014-10-03 14:35:00,66.61,66.61,66.45,66.45,14200.0,58.3944,58.3944,58.2542,58.2542,14200.0
2014-10-03 14:40:00,66.45,66.48,66.42,66.42,20200.0,58.2542,58.2805,58.2279,58.2279,20200.0
2014-10-03 14:45:00,66.44,66.44,66.35,66.37,20200.0,58.2454,58.2454,58.1665,58.184,20200.0
2014-10-03 14:50:00,66.36,66.38,66.31,66.37,20200.0,58.1753,58.1928,58.1314,58.184,20200.0
2014-10-03 14:55:00,66.37,66.38,66.32,66.32,19900.0,58.184,58.1928,58.1402,58.1402,19900.0
2014-10-03 15:00:00,66.31,66.34,66.28,66.34,21900.0,58.1314,58.1577,58.1051,58.1577,21900.0
2014-10-03 15:05:00,66.32,66.45,66.31,66.45,19400.0,58.1402,58.2542,58.1314,58.2542,19400.0
2014-10-03 15:10:00,66.45,66.5,66.45,66.49,20100.0,58.2542,58.298,58.2542,58.2892,20100.0
2014-10-03 15:15:00,66.48,66.6,66.48,66.6,17100.0,58.2805,58.3857,58.2805,58.3857,17100.0
2014-10-03 15:20:00,66.6,66.65,66.6,66.63,18200.0,58.3857,58.4295,58.3857,58.412,18200.0
2014-10-03 15:25:00,66.63,66.66,66.58,66.65,22700.0,58.412,58.4383,58.3681,58.4295,22700.0
2014-10-03 15:30:00,66.66,66.69,66.62,66.64,37100.0,58.4383,58.4646,58.4032,58.4207,37100.0
2014-10-03 15:35:00,66.65,66.65,66.54,66.61,35400.0,58.4295,58.4295,58.3331,58.3944,35400.0
2014-10-03 15:40:00,66.62,66.63,66.49,66.51,41200.0,58.4032,58.412,58.2892,58.3068,41200.0
2014-10-03 15:45:00,66.51,66.69,66.51,66.69,50800.0,58.3068,58.4646,58.3068,58.4646,50800.0
2014-10-03 15:50:00,66.69,66.7,66.64,66.67,52500.0,58.4646,58.4733,58.4207,58.447,52500.0
2014-10-03 15:55:00,66.67,66.67,66.35,66.39,174700.0,58.447,58.447,58.1665,58.2016,174700.0
2014-10-06 09:30:00,66.48,66.92,66.46,66.87,76900.0,58.2805,58.6662,58.2629,58.6224,76900.0
2014-10-06 09:35:00,66.9,67.11,66.64,66.82,51900.0,58.6487,58.8328,58.4207,58.5785,51900.0
2014-10-06 09:40:00,66.84,66.97,66.8,66.86,27800.0,58.5961,58.71,58.561,58.6136,27800.0
2014-10-06 09:45:00,66.87,67.1,66.82,67.06,29100.0,58.6224,58.824,58.5785,58.7889,29100.0
2014-10-06 09:50:00,67.03,67.1,67.02,67.05,21400.0,58.7626,58.824,58.7539,58.7802,21400.0
2014-10-06 09:55:00,67.05,67.1,67.02,67.02,19200.0,58.7802,58.824,58.7539,58.7539,19200.0
2014-10-06 10:00:00,67.01,67.02,66.71,66.76,27000.0,58.7451,58.7539,58.4821,58.5259,27000.0
2014-10-06 10:05:00,66.77,66.98,66.77,66.88,20200.0,58.5347,58.7188,58.5347,58.6311,20200.0
2014-10-06 10:10:00,66.88,66.9,66.6,66.62,24400.0,58.6311,58.6487,58.3857,58.4032,24400.0
2014-10-06 10:15:00,66.62,66.69,66.57,66.69,20700.0,58.4032,58.4646,58.3594,58.4646,20700.0
2014-10-06 10:20:00,66.68,66.7,66.62,66.7,24600.0,58.4558,58.4733,58.4032,58.4733,24600.0
2014-10-06 10:25:00,66.69,66.69,66.54,66.56,12800.0,58.4646,58.4646,58.3331,58.3506,12800.0
2014-10-06 10:30:00,66.54,66.8,66.54,66.8,12500.0,58.3331,58.561,58.3331,58.561,12500.0
2014-10-06 10:35:00,66.82,66.94,66.77,66.88,21300.0,58.5785,58.6837,58.5347,58.6311,21300.0
2014-10-06 10:40:00,66.9,66.92,66.82,66.84,18100.0,58.6487,58.6662,58.5785,58.5961,18100.0
2014-10-06 10:45:00,66.81,66.81,66.62,66.62,13100.0,58.5698,58.5698,58.4032,58.4032,13100.0
2014-10-06 10:50:00,66.64,66.65,66.39,66.44,20500.0,58.4207,58.4295,58.2016,58.2454,20500.0
2014-10-06 10:55:00,66.42,66.48,66.39,66.48,14200.0,58.2279,58.2805,58.2016,58.2805,14200.0
2014-10-06 11:00:00,66.48,66.5,66.46,66.49,22500.0,58.2805,58.298,58.2629,58.2892,22500.0
2014-10-06 11:05:00,66.48,66.62,66.48,66.62,21700.0,58.2805,58.4032,58.2805,58.4032,21700.0
2014-10-06 11:10:00,66.61,66.63,66.51,66.55,18300.0,58.3944,58.412,58.3068,58.3418,18300.0
2014-10-06 11:15:00,66.54,66.54,66.45,66.45,13800.0,58.3331,58.3331,58.2542,58.2542,13800.0
2014-10-06 11:20:00,66.44,66.45,66.36,66.37,13000.0,58.2454,58.2542,58.1753,58.184,13000.0
2014-10-06 11:25:00,66.38,66.38,66.28,66.28,14600.0,58.1928,58.1928,58.1051,58.1051,14600.0
2014-10-06 11:30:00,66.28,66.51,66.28,66.48,20500.0,58.1051,58.3068,58.1051,58.2805,20500.0
2014-10-06 11:35:00,66.5,66.52,66.41,66.42,13700.0,58.298,58.3155,58.2191,58.2279,13700.0
2014-10-06 11:40:00,66.41,66.42,66.09,66.09,26600.0,58.2191,58.2279,57.9386,57.9386,26600.0
2014-10-06 11:45:00,66.09,66.11,66.0,66.04,17300.0,57.9386,57.9561,57.8597,57.8947,17300.0
2014-10-06 11:50:00,66.04,66.17,66.04,66.17,18300.0,57.8947,58.0087,57.8947,58.0087,18300.0
2014-10-06 11:55:00,66.15,66.25,66.14,66.23,10600.0,57.9912,58.0788,57.9824,58.0613,10600.0
2014-10-06 12:00:00,66.26,66.38,66.26,66.36,15400.0,58.0876,58.1928,58.0876,58.1753,15400.0
2014-10-06 12:05:00,66.36,66.38,66.33,66.33,18500.0,58.1753,58.1928,58.149,58.149,18500.0
2014-10-06 12:10:00,66.34,66.34,66.17,66.2,17300.0,58.1577,58.1577,58.0087,58.035,17300.0
2014-10-06 12:15:00,66.19,66.33,66.18,66.32,9400.0,58.0262,58.149,58.0175,58.1402,9400.0
2014-10-06 12:20:00,66.3,66.31,66.17,66.19,18700.0,58.1227,58.1314,58.0087,58.0262,18700.0
2014-10-06 12:25:00,66.18,66.2,66.15,66.17,14700.0,58.0175,58.035,57.9912,58.0087,14700.0
2014-10-06 12:30:00,66.19,66.19,65.81,65.9,58400.0,58.0262,58.0262,57.6931,57.772,58400.0
2014-10-06 12:35:00,65.92,65.99,65.84,65.98,17800.0,57.7895,57.8509,57.7194,57.8421,17800.0
2014-10-06 12:40:00,66.0,66.03,65.76,65.76,26600.0,57.8597,57.886,57.6493,57.6493,26600.0
2014-10-06 12:45:00,65.76,65.76,65.56,65.66,29400.0,57.6493,57.6493,57.4739,57.5616,29400.0
2014-10-06 12:50:00,65.68,65.71,65.61,65.64,21600.0,57.5791,57.6054,57.5178,57.5441,21600.0
2014-10-06 12:55:00,65.64,65.65,65.49,65.52,25900.0,57.5441,57.5528,57.4126,57.4389,25900.0
2014-10-06 13:00:00,65.53,65.66,65.49,65.65,36800.0,57.4476,57.5616,57.4126,57.5528,36800.0
2014-10-06 13:05:00,65.65,65.66,65.6,65.63,25800.0,57.5528,57.5616,57.509,57.5353,25800.0
2014-10-06 13:10:00,65.65,65.66,65.62,65.65,14500.0,57.5528,57.5616,57.5265,57.5528,14500.0
2014-10-06 13:15:00,65.65,65.75,65.65,65.71,21800.0,57.5528,57.6405,57.5528,57.6054,21800.0
2014-10-06 13:20:00,65.72,65.73,65.64,65.68,18900.0,57.6142,57.623,57.5441,57.5791,18900.0
2014-10-06 13:25:00,65.69,65.89,65.69,65.89,40100.0,57.5879,57.7632,57.5879,57.7632,40100.0
2014-10-06 13:30:00,65.89,65.97,65.77,65.77,25100.0,57.7632,57.8334,57.658,57.658,25100.0
2014-10-06 13:35:00,65.76,65.76,65.72,65.73,10700.0,57.6493,57.6493,57.6142,57.623,10700.0
2014-10-06 13:40:00,65.73,65.73,65.64,65.66,14900.0,57.623,57.623,57.5441,57.5616,14900.0
2014-10-06 13:45:00,65.67,65.67,65.49,65.5,20900.0,57.5704,57.5704,57.4126,57.4213,20900.0
2014-10-06 13:50:00,65.5,65.52,65.4,65.45,26700.0,57.4213,57.4389,57.3337,57.3775,26700.0
2014-10-06 13:55:00,65.45,65.54,65.43,65.54,16000.0,57.3775,57.4564,57.36,57.4564,16000.0
2014-10-06 14:00:00,65.54,65.57,65.53,65.56,12100.0,57.4564,57.4827,57.4476,57.4739,12100.0
2014-10-06 14:05:00,65.56,65.56,65.49,65.56,16300.0,57.4739,57.4739,57.4126,57.4739,16300.0
2014-10-06 14:10:00,65.55,65.57,65.53,65.55,13800.0,57.4652,57.4827,57.4476,57.4652,13800.0
2014-10-06 14:15:00,65.56,65.62,65.55,65.6,22900.0,57.4739,57.5265,57.4652,57.509,22900.0
2014-10-06 14:20:00,65.61,65.77,65.61,65.77,23700.0,57.5178,57.658,57.5178,57.658,23700.0
2014-10-06 14:25:00,65.76,65.87,65.76,65.87,13100.0,57.6493,57.7457,57.6493,57.7457,13100.0
2014-10-06 14:30:00,65.88,65.92,65.75,65.76,27500.0,57.7545,57.7895,57.6405,57.6493,27500.0
2014-10-06 14:35:00,65.75,65.84,65.64,65.84,21100.0,57.6405,57.7194,57.5441,57.7194,21100.0
2014-10-06 14:40:00,65.83,65.84,65.75,65.83,13500.0,57.7106,57.7194,57.6405,57.7106,13500.0
2014-10-06 14:45:00,65.86,65.91,65.84,65.87,14600.0,57.7369,57.7808,57.7194,57.7457,14600.0
2014-10-06 14:50:00,65.88,65.92,65.88,65.9,16800.0,57.7545,57.7895,57.7545,57.772,16800.0
2014-10-06 14:55:00,65.91,65.96,65.91,65.96,18600.0,57.7808,57.8246,57.7808,57.8246,18600.0
2014-10-06 15:00:00,65.95,65.98,65.83,65.84,30200.0,57.8158,57.8421,57.7106,57.7194,30200.0
2014-10-06 15:05:00,65.84,65.88,65.79,65.8,19400.0,57.7194,57.7545,57.6756,57.6843,19400.0
2014-10-06 15:10:00,65.79,65.8,65.64,65.7,27200.0,57.6756,57.6843,57.5441,57.5967,27200.0
2014-10-06 15:15:00,65.7,65.79,65.69,65.79,23900.0,57.5967,57.6756,57.5879,57.6756,23900.0
2014-10-06 15:20:00,65.79,66.05,65.78,66.05,25000.0,57.6756,57.9035,57.6668,57.9035,25000.0
2014-10-06 15:25:00,66.04,66.08,65.98,66.02,30300.0,57.8947,57.9298,57.8421,57.8772,30300.0
2014-10-06 15:30:00,66.02,66.03,65.81,65.86,49100.0,57.8772,57.886,57.6931,57.7369,49100.0
2014-10-06 15:35:00,65.87,65.93,65.75,65.93,54200.0,57.7457,57.7983,57.6405,57.7983,54200.0
2014-10-06 15:40:00,65.94,65.96,65.88,65.96,33500.0,57.8071,57.8246,57.7545,57.8246,33500.0
2014-10-06 15:45:00,65.96,66.01,65.93,65.96,55900.0,57.8246,57.8684,57.7983,57.8246,55900.0
2014-10-06 15:50:00,65.96,65.97,65.83,65.93,61100.0,57.8246,57.8334,57.7106,57.7983,61100.0
2014-10-06 15:55:00,65.94,66.0,65.93,65.95,95900.0,57.8071,57.8597,57.7983,57.8158,95900.0
2014-10-07 09:30:00,64.97,65.02,64.36,64.59,77900.0,56.9567,57.0005,56.422,56.6236,77900.0
2014-10-07 09:35:00,64.62,64.87,64.54,64.65,71200.0,56.6499,56.869,56.5798,56.6762,71200.0
2014-10-07 09:40:00,64.59,64.72,64.41,64.7,42400.0,56.6236,56.7376,56.4658,56.72,42400.0
2014-10-07 09:45:00,64.69,64.79,64.62,64.77,25700.0,56.7113,56.7989,56.6499,56.7814,25700.0
2014-10-07 09:50:00,64.78,64.78,64.57,64.57,19900.0,56.7902,56.7902,56.6061,56.6061,19900.0
2014-10-07 09:55:00,64.57,64.57,64.26,64.45,34700.0,56.6061,56.6061,56.3343,56.5009,34700.0
2014-10-07 10:00:00,64.44,64.44,64.07,64.14,67000.0,56.4921,56.4921,56.1677,56.2291,67000.0
2014-10-07 10:05:00,64.14,64.3,64.07,64.29,47400.0,56.2291,56.3694,56.1677,56.3606,47400.0
2014-10-07 10:10:00,64.28,64.55,64.27,64.4,43900.0,56.3518,56.5885,56.3431,56.457,43900.0
2014-10-07 10:15:00,64.39,64.47,64.26,64.47,91800.0,56.4483,56.5184,56.3343,56.5184,91800.0
2014-10-07 10:20:00,64.47,64.51,64.22,64.23,57400.0,56.5184,56.5535,56.2992,56.308,57400.0
2014-10-07 10:25:00,64.2,64.2,64.0,64.15,31900.0,56.2817,56.2817,56.1064,56.2379,31900.0
2014-10-07 10:30:00,64.15,64.55,64.15,64.51,33000.0,56.2379,56.5885,56.2379,56.5535,33000.0
2014-10-07 10:35:00,64.5,64.51,64.26,64.34,23500.0,56.5447,56.5535,56.3343,56.4044,23500.0
2014-10-07 10:40:00,64.34,64.52,64.27,64.45,22000.0,56.4044,56.5622,56.3431,56.5009,22000.0
2014-10-07 10:45:00,64.46,64.68,64.46,64.53,21400.0,56.5096,56.7025,56.5096,56.571,21400.0
2014-10-07 10:50:00,64.54,64.57,64.39,64.41,10400.0,56.5798,56.6061,56.4483,56.4658,10400.0
2014-10-07 10:55:00,64.38,64.38,64.04,64.05,26400.0,56.4395,56.4395,56.1414,56.1502,26400.0
2014-10-07 11:00:00,64.04,64.15,63.9,63.92,28400.0,56.1414,56.2379,56.0187,56.0362,28400.0
2014-10-07 11:05:00,63.91,64.09,63.81,63.86,29500.0,56.0275,56.1853,55.9398,55.9836,29500.0
2014-10-07 11:10:00,63.85,63.95,63.67,63.67,19700.0,55.9749,56.0625,55.8171,55.8171,19700.0
2014-10-07 11:15:00,63.69,63.69,63.28,63.31,113700.0,55.8346,55.8346,55.4752,55.5015,113700.0
2014-10-07 11:20:00,63.31,63.35,63.05,63.09,152900.0,55.5015,55.5365,55.2735,55.3086,152900.0
2014-10-07 11:25:00,63.09,63.12,62.66,62.72,140700.0,55.3086,55.3349,54.9316,54.9842,140700.0
2014-10-07 11:30:00,62.72,62.86,62.57,62.79,118300.0,54.9842,55.107,54.8527,55.0456,118300.0
2014-10-07 11:35:00,62.8,63.18,62.8,63.16,92500.0,55.0544,55.3875,55.0544,55.37,92500.0
2014-10-07 11:40:00,63.15,63.24,63.01,63.14,76000.0,55.3612,55.4401,55.2385,55.3524,76000.0
2014-10-07 11:45:00,63.15,63.16,63.02,63.15,41200.0,55.3612,55.37,55.2472,55.3612,41200.0
2014-10-07 11:50:00,63.15,63.26,63.15,63.21,29100.0,55.3612,55.4576,55.3612,55.4138,29100.0
2014-10-07 11:55:00,63.22,63.24,63.09,63.17,61600.0,55.4226,55.4401,55.3086,55.3787,61600.0
2014-10-07 12:00:00,63.15,63.23,62.97,62.98,33700.0,55.3612,55.4313,55.2034,55.2122,33700.0
2014-10-07 12:05:00,62.99,63.21,62.85,63.18,30000.0,55.2209,55.4138,55.0982,55.3875,30000.0
2014-10-07 12:10:00,63.2,63.41,63.19,63.26,33000.0,55.405,55.5891,55.3963,55.4576,33000.0
2014-10-07 12:15:00,63.27,63.27,63.13,63.22,20100.0,55.4664,55.4664,55.3437,55.4226,20100.0
2014-10-07 12:20:00,63.25,63.25,63.13,63.15,22500.0,55.4489,55.4489,55.3437,55.3612,22500.0
2014-10-07 12:25:00,63.15,63.64,63.13,63.57,77300.0,55.3612,55.7908,55.3437,55.7294,77300.0
2014-10-07 12:30:00,63.58,63.62,63.41,63.44,39300.0,55.7382,55.7732,55.5891,55.6154,39300.0
2014-10-07 12:35:00,63.43,63.51,63.27,63.49,34200.0,55.6067,55.6768,55.4664,55.6593,34200.0
2014-10-07 12:40:00,63.5,63.56,63.21,63.25,32000.0,55.668,55.7206,55.4138,55.4489,32000.0
2014-10-07 12:45:00,63.26,63.33,63.05,63.05,20600.0,55.4576,55.519,55.2735,55.2735,20600.0
2014-10-07 12:50:00,63.05,63.12,63.05,63.09,23000.0,55.2735,55.3349,55.2735,55.3086,23000.0
2014-10-07 12:55:00,63.09,63.1,62.88,62.88,31300.0,55.3086,55.3174,55.1245,55.1245,31300.0
2014-10-07 13:00:00,62.85,62.89,62.69,62.87,53000.0,55.0982,55.1333,54.9579,55.1157,53000.0
2014-10-07 13:05:00,62.89,62.98,62.78,62.85,23400.0,55.1333,55.2122,55.0368,55.0982,23400.0
2014-10-07 13:10:00,62.85,62.92,62.8,62.88,18800.0,55.0982,55.1596,55.0544,55.1245,18800.0
2014-10-07 13:15:00,62.91,62.94,62.84,62.87,13900.0,55.1508,55.1771,55.0894,55.1157,13900.0
2014-10-07 13:20:00,62.87,63.0,62.87,62.96,15900.0,55.1157,55.2297,55.1157,55.1946,15900.0
2014-10-07 13:25:00,62.96,63.02,62.85,62.99,16700.0,55.1946,55.2472,55.0982,55.2209,16700.0
2014-10-07 13:30:00,63.01,63.01,62.82,62.9,15000.0,55.2385,55.2385,55.0719,55.142,15000.0
2014-10-07 13:35:00,62.9,62.95,62.8,62.8,29300.0,55.142,55.1859,55.0544,55.0544,29300.0
2014-10-07 13:40:00,62.79,62.79,62.57,62.66,37800.0,55.0456,55.0456,54.8527,54.9316,37800.0
2014-10-07 13:45:00,62.65,62.69,62.61,62.67,28900.0,54.9229,54.9579,54.8878,54.9404,28900.0
2014-10-07 13:50:00,62.67,62.73,62.63,62.65,31600.0,54.9404,54.993,54.9053,54.9229,31600.0
2014-10-07 13:55:00,62.65,62.65,62.38,62.45,45900.0,54.9229,54.9229,54.6862,54.7475,45900.0
2014-10-07 14:00:00,62.45,62.55,62.34,62.54,30100.0,54.7475,54.8352,54.6511,54.8264,30100.0
2014-10-07 14:05:00,62.54,62.69,62.47,62.55,41900.0,54.8264,54.9579,54.7651,54.8352,41900.0
2014-10-07 14:10:00,62.54,62.6,62.42,62.42,47200.0,54.8264,54.879,54.7212,54.7212,47200.0
2014-10-07 14:15:00,62.42,62.45,62.3,62.39,66400.0,54.7212,54.7475,54.616,54.6949,66400.0
2014-10-07 14:20:00,62.38,62.43,62.04,62.04,56100.0,54.6862,54.73,54.3881,54.3881,56100.0
2014-10-07 14:25:00,62.04,62.04,61.86,61.93,56900.0,54.3881,54.3881,54.2303,54.2917,56900.0
2014-10-07 14:30:00,61.9,61.91,61.71,61.8,60400.0,54.2654,54.2741,54.0988,54.1777,60400.0
2014-10-07 14:35:00,61.8,61.98,61.65,61.8,106900.0,54.1777,54.3355,54.0462,54.1777,106900.0
2014-10-07 14:40:00,61.8,61.81,61.49,61.49,70500.0,54.1777,54.1865,53.9059,53.9059,70500.0
2014-10-07 14:45:00,61.54,61.85,61.5,61.85,49500.0,53.9498,54.2215,53.9147,54.2215,49500.0
2014-10-07 14:50:00,61.85,62.29,61.84,62.26,68900.0,54.2215,54.6073,54.2128,54.581,68900.0
2014-10-07 14:55:00,62.26,62.48,62.2,62.42,141900.0,54.581,54.7738,54.5284,54.7212,141900.0
2014-10-07 15:00:00,62.42,62.56,62.39,62.47,87200.0,54.7212,54.844,54.6949,54.7651,87200.0
2014-10-07 15:05:00,62.47,62.54,62.35,62.5,79000.0,54.7651,54.8264,54.6599,54.7914,79000.0
2014-10-07 15:10:00,62.49,62.71,62.49,62.7,110600.0,54.7826,54.9755,54.7826,54.9667,110600.0
2014-10-07 15:15:00,62.7,62.75,62.48,62.5,65000.0,54.9667,55.0105,54.7738,54.7914,65000.0
2014-10-07 15:20:00,62.5,62.52,62.11,62.11,78500.0,54.7914,54.8089,54.4495,54.4495,78500.0
2014-10-07 15:25:00,62.11,62.34,62.11,62.3,77300.0,54.4495,54.6511,54.4495,54.616,77300.0
2014-10-07 15:30:00,62.31,62.53,62.3,62.49,64900.0,54.6248,54.8177,54.616,54.7826,64900.0
2014-10-07 15:35:00,62.48,62.49,62.21,62.27,66700.0,54.7738,54.7826,54.5371,54.5897,66700.0
2014-10-07 15:40:00,62.27,62.32,61.98,61.99,107900.0,54.5897,54.6336,54.3355,54.3443,107900.0
2014-10-07 15:45:00,61.99,62.36,61.98,62.15,101000.0,54.3443,54.6686,54.3355,54.4845,101000.0
2014-10-07 15:50:00,62.16,62.22,62.08,62.16,98300.0,54.4933,54.5459,54.4232,54.4933,98300.0
2014-10-07 15:55:00,62.17,62.17,62.0,62.09,134600.0,54.5021,54.5021,54.353,54.4319,134600.0
2014-10-08 09:30:00,62.69,62.75,62.04,62.13,100000.0,54.9579,55.0105,54.3881,54.467,100000.0
2014-10-08 09:35:00,62.13,62.55,62.06,62.36,53700.0,54.467,54.8352,54.4056,54.6686,53700.0
2014-10-08 09:40:00,62.4,62.63,62.34,62.49,40200.0,54.7037,54.9053,54.6511,54.7826,40200.0
2014-10-08 09:45:00,62.48,62.48,62.32,62.42,26400.0,54.7738,54.7738,54.6336,54.7212,26400.0
2014-10-08 09:50:00,62.42,62.44,62.04,62.04,28100.0,54.7212,54.7388,54.3881,54.3881,28100.0
2014-10-08 09:55:00,62.07,62.07,61.65,61.72,31900.0,54.4144,54.4144,54.0462,54.1076,31900.0
2014-10-08 10:00:00,61.72,61.83,61.7,61.77,44100.0,54.1076,54.204,54.09,54.1514,44100.0
2014-10-08 10:05:00,61.8,61.82,61.6,61.75,36600.0,54.1777,54.1952,54.0024,54.1339,36600.0
2014-10-08 10:10:00,61.76,62.1,61.72,62.1,49800.0,54.1426,54.4407,54.1076,54.4407,49800.0
2014-10-08 10:15:00,62.08,62.25,61.94,62.0,31900.0,54.4232,54.5722,54.3004,54.353,31900.0
2014-10-08 10:20:00,61.96,61.97,61.69,61.73,52300.0,54.318,54.3267,54.0813,54.1163,52300.0
2014-10-08 10:25:00,61.71,62.12,61.69,61.89,30500.0,54.0988,54.4582,54.0813,54.2566,30500.0
2014-10-08 10:30:00,61.92,62.06,61.87,62.03,43700.0,54.2829,54.4056,54.2391,54.3793,43700.0
2014-10-08 10:35:00,62.04,62.04,61.58,61.58,23500.0,54.3881,54.3881,53.9848,53.9848,23500.0
2014-10-08 10:40:00,61.59,61.6,61.22,61.32,43200.0,53.9936,54.0024,53.6692,53.7569,43200.0
2014-10-08 10:45:00,61.32,61.35,61.02,61.06,57000.0,53.7569,53.7832,53.4939,53.529,57000.0
2014-10-08 10:50:00,61.05,61.05,60.52,60.53,96500.0,53.5202,53.5202,53.0556,53.0643,96500.0
2014-10-08 10:55:00,60.54,60.69,60.48,60.58,68200.0,53.0731,53.2046,53.0205,53.1082,68200.0
2014-10-08 11:00:00,60.56,60.73,60.22,60.22,49600.0,53.0906,53.2397,52.7926,52.7926,49600.0
2014-10-08 11:05:00,60.21,60.79,60.21,60.79,55700.0,52.7838,53.2923,52.7838,53.2923,55700.0
2014-10-08 11:10:00,60.8,61.11,60.79,61.03,32300.0,53.301,53.5728,53.2923,53.5027,32300.0
2014-10-08 11:15:00,61.05,61.09,60.95,60.98,144700.0,53.5202,53.5553,53.4325,53.4588,144700.0
2014-10-08 11:20:00,60.96,61.23,60.96,61.19,32300.0,53.4413,53.678,53.4413,53.6429,32300.0
2014-10-08 11:25:00,61.19,61.27,61.0,61.26,16600.0,53.6429,53.7131,53.4764,53.7043,16600.0
2014-10-08 11:30:00,61.26,61.29,61.1,61.14,21800.0,53.7043,53.7306,53.564,53.5991,21800.0
2014-10-08 11:35:00,61.12,61.17,60.91,60.92,34900.0,53.5816,53.6254,53.3975,53.4062,34900.0
2014-10-08 11:40:00,60.89,60.9,60.64,60.65,37000.0,53.3799,53.3887,53.1608,53.1695,37000.0
2014-10-08 11:45:00,60.65,60.71,60.53,60.61,37400.0,53.1695,53.2221,53.0643,53.1345,37400.0
2014-10-08 11:50:00,60.64,60.7,60.54,60.55,37800.0,53.1608,53.2134,53.0731,53.0819,37800.0
2014-10-08 11:55:00,60.54,60.57,60.36,60.55,37300.0,53.0731,53.0994,52.9153,53.0819,37300.0
2014-10-08 12:00:00,60.55,60.62,60.37,60.38,75500.0,53.0819,53.1432,52.9241,52.9328,75500.0
2014-10-08 12:05:00,60.38,60.39,60.03,60.09,399900.0,52.9328,52.9416,52.626,52.6786,399900.0
2014-10-08 12:10:00,60.08,60.13,60.02,60.03,69600.0,52.6698,52.7137,52.6172,52.626,69600.0
2014-10-08 12:15:00,60.04,60.11,60.0,60.06,183000.0,52.6348,52.6961,52.5997,52.6523,183000.0
2014-10-08 12:20:00,60.06,60.06,59.83,59.97,77400.0,52.6523,52.6523,52.4507,52.5734,77400.0
2014-10-08 12:25:00,59.96,59.99,59.92,59.96,26200.0,52.5646,52.5909,52.5296,52.5646,26200.0
2014-10-08 12:30:00,59.99,60.09,59.98,60.02,51100.0,52.5909,52.6786,52.5822,52.6172,51100.0
2014-10-08 12:35:00,60.04,60.08,59.98,60.03,35000.0,52.6348,52.6698,52.5822,52.626,35000.0
2014-10-08 12:40:00,60.04,60.1,60.0,60.07,46800.0,52.6348,52.6874,52.5997,52.6611,46800.0
2014-10-08 12:45:00,60.08,60.13,60.05,60.05,92500.0,52.6698,52.7137,52.6435,52.6435,92500.0
2014-10-08 12:50:00,60.06,60.24,60.06,60.24,98200.0,52.6523,52.8101,52.6523,52.8101,98200.0
2014-10-08 12:55:00,60.24,60.36,60.24,60.28,82600.0,52.8101,52.9153,52.8101,52.8452,82600.0
2014-10-08 13:00:00,60.29,60.34,60.16,60.34,61500.0,52.8539,52.8978,52.74,52.8978,61500.0
2014-10-08 13:05:00,60.33,60.44,60.31,60.44,51300.0,52.889,52.9854,52.8715,52.9854,51300.0
2014-10-08 13:10:00,60.43,60.44,60.36,60.39,30600.0,52.9767,52.9854,52.9153,52.9416,30600.0
2014-10-08 13:15:00,60.4,60.62,60.39,60.61,18800.0,52.9504,53.1432,52.9416,53.1345,18800.0
2014-10-08 13:20:00,60.63,60.69,60.4,60.41,25900.0,53.152,53.2046,52.9504,52.9591,25900.0
2014-10-08 13:25:00,60.39,60.58,60.38,60.52,33300.0,52.9416,53.1082,52.9328,53.0556,33300.0
2014-10-08 13:30:00,60.51,60.61,60.5,60.55,21100.0,53.0468,53.1345,53.038,53.0819,21100.0
2014-10-08 13:35:00,60.56,60.58,60.54,60.56,29800.0,53.0906,53.1082,53.0731,53.0906,29800.0
2014-10-08 13:40:00,60.55,60.6,60.5,60.56,36200.0,53.0819,53.1257,53.038,53.0906,36200.0
2014-10-08 13:45:00,60.58,60.69,60.58,60.69,66600.0,53.1082,53.2046,53.1082,53.2046,66600.0
2014-10-08 13:50:00,60.68,60.88,60.68,60.87,23400.0,53.1958,53.3712,53.1958,53.3624,23400.0
2014-10-08 13:55:00,60.88,61.01,60.86,60.99,46400.0,53.3712,53.4851,53.3536,53.4676,46400.0
2014-10-08 14:00:00,61.01,61.26,61.01,61.25,139500.0,53.4851,53.7043,53.4851,53.6955,139500.0
2014-10-08 14:05:00,61.21,61.32,61.1,61.32,31400.0,53.6605,53.7569,53.564,53.7569,31400.0
2014-10-08 14:10:00,61.33,61.5,61.31,61.33,56400.0,53.7657,53.9147,53.7481,53.7657,56400.0
2014-10-08 14:15:00,61.33,61.55,61.28,61.55,96900.0,53.7657,53.9585,53.7218,53.9585,96900.0
2014-10-08 14:20:00,61.55,61.9,61.55,61.83,58600.0,53.9585,54.2654,53.9585,54.204,58600.0
2014-10-08 14:25:00,61.84,61.98,61.84,61.94,27700.0,54.2128,54.3355,54.2128,54.3004,27700.0
2014-10-08 14:30:00,61.95,62.14,61.95,62.14,68400.0,54.3092,54.4758,54.3092,54.4758,68400.0
2014-10-08 14:35:00,62.15,62.21,62.11,62.13,56800.0,54.4845,54.5371,54.4495,54.467,56800.0
2014-10-08 14:40:00,62.12,62.14,61.82,61.82,68500.0,54.4582,54.4758,54.1952,54.1952,68500.0
2014-10-08 14:45:00,61.84,61.85,61.4,61.41,135300.0,54.2128,54.2215,53.827,53.8358,135300.0
2014-10-08 14:50:00,61.41,61.5,61.4,61.41,37600.0,53.8358,53.9147,53.827,53.8358,37600.0
2014-10-08 14:55:00,61.4,61.46,61.28,61.41,37800.0,53.827,53.8796,53.7218,53.8358,37800.0
2014-10-08 15:00:00,61.43,61.79,61.43,61.68,155800.0,53.8533,54.1689,53.8533,54.0725,155800.0
2014-10-08 15:05:00,61.68,61.79,61.68,61.77,42000.0,54.0725,54.1689,54.0725,54.1514,42000.0
2014-10-08 15:10:00,61.77,61.92,61.77,61.89,52700.0,54.1514,54.2829,54.1514,54.2566,52700.0
2014-10-08 15:15:00,61.88,61.91,61.74,61.82,33600.0,54.2478,54.2741,54.1251,54.1952,33600.0
2014-10-08 15:20:00,61.81,61.91,61.79,61.91,40400.0,54.1865,54.2741,54.1689,54.2741,40400.0
2014-10-08 15:25:00,61.91,62.11,61.87,61.87,44300.0,54.2741,54.4495,54.2391,54.2391,44300.0
2014-10-08 15:30:00,61.87,61.89,61.78,61.88,62400.0,54.2391,54.2566,54.1602,54.2478,62400.0
2014-10-08 15:35:00,61.88,61.99,61.88,61.96,114500.0,54.2478,54.3443,54.2478,54.318,114500.0
2014-10-08 15:40:00,61.96,61.99,61.95,61.96,85000.0,54.318,54.3443,54.3092,54.318,85000.0
2014-10-08 15:45:00,61.96,62.07,61.96,62.07,109900.0,54.318,54.4144,54.318,54.4144,109900.0
2014-10-08 15:50:00,62.07,62.1,61.95,62.0,89800.0,54.4144,54.4407,54.3092,54.353,89800.0
2014-10-08 15:55:00,62.0,62.05,61.99,62.03,145400.0,54.353,54.3969,54.3443,54.3793,145400.0
2014-10-09 09:30:00,61.32,62.05,61.31,61.66,83000.0,53.7569,54.3969,53.7481,54.055,83000.0
2014-10-09 09:35:00,61.7,61.74,61.24,61.41,61000.0,54.09,54.1251,53.6868,53.8358,61000.0
2014-10-09 09:40:00,61.4,61.47,60.98,61.21,59900.0,53.827,53.8884,53.4588,53.6605,59900.0
2014-10-09 09:45:00,61.21,61.22,60.9,60.97,35400.0,53.6605,53.6692,53.3887,53.4501,35400.0
2014-10-09 09:50:00,60.98,60.98,60.69,60.86,33900.0,53.4588,53.4588,53.2046,53.3536,33900.0
2014-10-09 09:55:00,60.86,60.86,60.44,60.57,103800.0,53.3536,53.3536,52.9854,53.0994,103800.0
2014-10-09 10:00:00,60.59,61.11,60.56,61.02,52500.0,53.1169,53.5728,53.0906,53.4939,52500.0
2014-10-09 10:05:00,61.02,61.09,60.74,61.09,61100.0,53.4939,53.5553,53.2484,53.5553,61100.0
2014-10-09 10:10:00,61.07,61.42,61.04,61.3,128000.0,53.5377,53.8446,53.5114,53.7394,128000.0
2014-10-09 10:15:00,61.34,61.57,61.25,61.57,147800.0,53.7744,53.9761,53.6955,53.9761,147800.0
2014-10-09 10:20:00,61.57,61.83,61.52,61.52,108200.0,53.9761,54.204,53.9322,53.9322,108200.0
2014-10-09 10:25:00,61.5,61.56,61.29,61.35,21000.0,53.9147,53.9673,53.7306,53.7832,21000.0
2014-10-09 10:30:00,61.35,61.36,61.14,61.24,40600.0,53.7832,53.792,53.5991,53.6868,40600.0
2014-10-09 10:35:00,61.23,61.23,60.97,61.2,95100.0,53.678,53.678,53.4501,53.6517,95100.0
2014-10-09 10:40:00,61.21,61.23,61.17,61.2,41100.0,53.6605,53.678,53.6254,53.6517,41100.0
2014-10-09 10:45:00,61.2,61.23,60.88,61.04,93900.0,53.6517,53.678,53.3712,53.5114,93900.0
2014-10-09 10:50:00,61.0,61.14,60.98,61.05,21200.0,53.4764,53.5991,53.4588,53.5202,21200.0
2014-10-09 10:55:00,61.08,61.37,61.04,61.37,31300.0,53.5465,53.8007,53.5114,53.8007,31300.0
2014-10-09 11:00:00,61.36,61.36,60.93,60.94,32500.0,53.792,53.792,53.415,53.4238,32500.0
2014-10-09 11:05:00,60.97,61.31,60.97,61.29,28200.0,53.4501,53.7481,53.4501,53.7306,28200.0
2014-10-09 11:10:00,61.25,61.47,61.15,61.41,22200.0,53.6955,53.8884,53.6079,53.8358,22200.0
2014-10-09 11:15:00,61.43,61.49,61.32,61.48,46600.0,53.8533,53.9059,53.7569,53.8972,46600.0
2014-10-09 11:20:00,61.49,61.61,61.41,61.44,27200.0,53.9059,54.0111,53.8358,53.8621,27200.0
2014-10-09 11:25:00,61.45,61.45,61.33,61.33,61400.0,53.8709,53.8709,53.7657,53.7657,61400.0
2014-10-09 11:30:00,61.35,61.56,61.35,61.37,57100.0,53.7832,53.9673,53.7832,53.8007,57100.0
2014-10-09 11:35:00,61.37,61.42,61.07,61.07,58000.0,53.8007,53.8446,53.5377,53.5377,58000.0
2014-10-09 11:40:00,61.06,61.06,60.76,60.76,56600.0,53.529,53.529,53.266,53.266,56600.0
2014-10-09 11:45:00,60.74,60.87,60.73,60.78,145700.0,53.2484,53.3624,53.2397,53.2835,145700.0
2014-10-09 11:50:00,60.78,60.8,60.35,60.38,70600.0,53.2835,53.301,52.9065,52.9328,70600.0
2014-10-09 11:55:00,60.37,60.41,60.2,60.22,51800.0,52.9241,52.9591,52.775,52.7926,51800.0
2014-10-09 12:00:00,60.24,60.31,60.14,60.17,70700.0,52.8101,52.8715,52.7224,52.7487,70700.0
2014-10-09 12:05:00,60.17,60.24,60.11,60.22,28000.0,52.7487,52.8101,52.6961,52.7926,28000.0
2014-10-09 12:10:00,60.25,60.3,60.08,60.11,34600.0,52.8189,52.8627,52.6698,52.6961,34600.0
2014-10-09 12:15:00,60.11,60.18,59.89,59.99,92000.0,52.6961,52.7575,52.5033,52.5909,92000.0
2014-10-09 12:20:00,59.98,59.98,59.47,59.56,102200.0,52.5822,52.5822,52.1351,52.214,102200.0
2014-10-09 12:25:00,59.56,59.58,59.03,59.08,150700.0,52.214,52.2315,51.7493,51.7932,150700.0
2014-10-09 12:30:00,59.09,59.26,58.89,59.19,124000.0,51.8019,51.951,51.6266,51.8896,124000.0
2014-10-09 12:35:00,59.23,59.76,59.21,59.7,97700.0,51.9247,52.3893,51.9071,52.3367,97700.0
2014-10-09 12:40:00,59.69,59.76,59.52,59.73,28700.0,52.3279,52.3893,52.1789,52.363,28700.0
2014-10-09 12:45:00,59.69,59.69,59.56,59.59,35000.0,52.3279,52.3279,52.214,52.2403,35000.0
2014-10-09 12:50:00,59.61,59.82,59.58,59.7,28700.0,52.2578,52.4419,52.2315,52.3367,28700.0
2014-10-09 12:55:00,59.69,59.69,59.56,59.65,31400.0,52.3279,52.3279,52.214,52.2929,31400.0
2014-10-09 13:00:00,59.66,59.68,59.22,59.3,47100.0,52.3016,52.3192,51.9159,51.986,47100.0
2014-10-09 13:05:00,59.31,59.36,59.1,59.11,25300.0,51.9948,52.0386,51.8107,51.8195,25300.0
2014-10-09 13:10:00,59.11,59.11,58.86,59.02,66100.0,51.8195,51.8195,51.6003,51.7406,66100.0
2014-10-09 13:15:00,59.01,59.44,59.01,59.35,55000.0,51.7318,52.1088,51.7318,52.0299,55000.0
2014-10-09 13:20:00,59.36,59.54,59.29,59.48,42800.0,52.0386,52.1964,51.9773,52.1438,42800.0
2014-10-09 13:25:00,59.48,59.49,59.14,59.18,29900.0,52.1438,52.1526,51.8458,51.8808,29900.0
2014-10-09 13:30:00,59.18,59.23,59.11,59.21,68900.0,51.8808,51.9247,51.8195,51.9071,68900.0
2014-10-09 13:35:00,59.22,59.59,59.2,59.59,94700.0,51.9159,52.2403,51.8984,52.2403,94700.0
2014-10-09 13:40:00,59.6,59.63,59.35,59.43,51300.0,52.249,52.2753,52.0299,52.1,51300.0
2014-10-09 13:45:00,59.45,59.59,59.43,59.48,41900.0,52.1175,52.2403,52.1,52.1438,41900.0
2014-10-09 13:50:00,59.49,59.49,59.16,59.3,53600.0,52.1526,52.1526,51.8633,51.986,53600.0
2014-10-09 13:55:00,59.29,59.41,59.29,59.39,35400.0,51.9773,52.0825,51.9773,52.0649,35400.0
2014-10-09 14:00:00,59.39,59.39,59.23,59.33,31600.0,52.0649,52.0649,51.9247,52.0123,31600.0
2014-10-09 14:05:00,59.33,59.38,59.08,59.15,53200.0,52.0123,52.0562,51.7932,51.8545,53200.0
2014-10-09 14:10:00,59.14,59.15,58.9,58.94,55500.0,51.8458,51.8545,51.6354,51.6704,55500.0
2014-10-09 14:15:00,58.92,59.02,58.71,58.75,84000.0,51.6529,51.7406,51.4688,51.5039,84000.0
2014-10-09 14:20:00,58.75,58.79,58.61,58.66,58800.0,51.5039,51.5389,51.3811,51.425,58800.0
2014-10-09 14:25:00,58.66,58.8,58.26,58.28,161400.0,51.425,51.5477,51.0743,51.0918,161400.0
2014-10-09 14:30:00,58.28,58.53,58.01,58.52,125100.0,51.0918,51.311,50.8551,51.3022,125100.0
2014-10-09 14:35:00,58.53,59.09,58.45,58.98,93800.0,51.311,51.8019,51.2409,51.7055,93800.0
2014-10-09 14:40:00,58.97,59.14,58.77,58.97,62900.0,51.6967,51.8458,51.5214,51.6967,62900.0
2014-10-09 14:45:00,58.98,58.98,58.77,58.84,63500.0,51.7055,51.7055,51.5214,51.5828,63500.0
2014-10-09 14:50:00,58.84,59.03,58.83,58.85,105100.0,51.5828,51.7493,51.574,51.5915,105100.0
2014-10-09 14:55:00,58.84,58.84,58.59,58.76,37100.0,51.5828,51.5828,51.3636,51.5126,37100.0
2014-10-09 15:00:00,58.78,58.81,58.56,58.59,74000.0,51.5302,51.5565,51.3373,51.3636,74000.0
2014-10-09 15:05:00,58.64,58.67,58.32,58.33,54100.0,51.4074,51.4337,51.1269,51.1357,54100.0
2014-10-09 15:10:00,58.33,58.71,58.31,58.64,37700.0,51.1357,51.4688,51.1181,51.4074,37700.0
2014-10-09 15:15:00,58.65,58.72,58.46,58.57,48600.0,51.4162,51.4776,51.2496,51.3461,48600.0
2014-10-09 15:20:00,58.56,58.69,58.43,58.5,55100.0,51.3373,51.4513,51.2233,51.2847,55100.0
2014-10-09 15:25:00,58.5,58.51,58.17,58.26,113700.0,51.2847,51.2935,50.9954,51.0743,113700.0
2014-10-09 15:30:00,58.26,58.31,58.13,58.31,136500.0,51.0743,51.1181,50.9603,51.1181,136500.0
2014-10-09 15:35:00,58.32,58.48,58.31,58.35,104400.0,51.1269,51.2672,51.1181,51.1532,104400.0
2014-10-09 15:40:00,58.35,58.46,58.33,58.38,88800.0,51.1532,51.2496,51.1357,51.1795,88800.0
2014-10-09 15:45:00,58.38,58.4,58.21,58.29,104700.0,51.1795,51.197,51.0305,51.1006,104700.0
2014-10-09 15:50:00,58.28,58.33,58.14,58.29,108000.0,51.0918,51.1357,50.9691,51.1006,108000.0
2014-10-09 15:55:00,58.28,58.38,58.14,58.17,175000.0,51.0918,51.1795,50.9691,50.9954,175000.0
2014-10-10 09:30:00,57.65,57.99,57.58,57.98,153300.0,50.5396,50.8376,50.4782,50.8289,153300.0
2014-10-10 09:35:00,57.99,58.83,57.99,58.79,153900.0,50.8376,51.574,50.8376,51.5389,153900.0
2014-10-10 09:40:00,58.81,59.03,58.63,58.97,86800.0,51.5565,51.7493,51.3987,51.6967,86800.0
2014-10-10 09:45:00,58.96,58.99,58.5,58.6,54500.0,51.688,51.7143,51.2847,51.3724,54500.0
2014-10-10 09:50:00,58.54,58.63,58.08,58.09,125500.0,51.3198,51.3987,50.9165,50.9253,125500.0
2014-10-10 09:55:00,58.04,58.25,57.97,58.09,54400.0,50.8814,51.0655,50.8201,50.9253,54400.0
2014-10-10 10:00:00,58.05,58.07,57.8,57.93,61100.0,50.8902,50.9077,50.6711,50.785,61100.0
2014-10-10 10:05:00,57.94,57.96,57.72,57.75,39600.0,50.7938,50.8113,50.6009,50.6272,39600.0
2014-10-10 10:10:00,57.77,57.96,57.76,57.85,33000.0,50.6448,50.8113,50.636,50.7149,33000.0
2014-10-10 10:15:00,57.86,57.93,57.71,57.77,61000.0,50.7237,50.785,50.5922,50.6448,61000.0
2014-10-10 10:20:00,57.77,57.79,57.6,57.6,39900.0,50.6448,50.6623,50.4957,50.4957,39900.0
2014-10-10 10:25:00,57.59,57.66,57.15,57.17,73600.0,50.487,50.5483,50.1012,50.1188,73600.0
2014-10-10 10:30:00,57.16,57.17,56.8,57.05,113400.0,50.11,50.1188,49.7944,50.0136,113400.0
2014-10-10 10:35:00,57.07,57.57,57.05,57.4,98000.0,50.0311,50.4694,50.0136,50.3204,98000.0
2014-10-10 10:40:00,57.4,57.53,57.36,57.51,86500.0,50.3204,50.4344,50.2853,50.4168,86500.0
2014-10-10 10:45:00,57.52,57.55,57.32,57.54,37500.0,50.4256,50.4519,50.2503,50.4431,37500.0
2014-10-10 10:50:00,57.54,57.67,57.47,57.58,85300.0,50.4431,50.5571,50.3818,50.4782,85300.0
2014-10-10 10:55:00,57.51,57.69,57.45,57.62,86700.0,50.4168,50.5746,50.3642,50.5133,86700.0
2014-10-10 11:00:00,57.67,58.05,57.64,58.03,57100.0,50.5571,50.8902,50.5308,50.8727,57100.0
2014-10-10 11:05:00,58.03,58.08,57.9,58.01,49800.0,50.8727,50.9165,50.7587,50.8551,49800.0
2014-10-10 11:10:00,58.03,58.03,57.7,57.8,62900.0,50.8727,50.8727,50.5834,50.6711,62900.0
2014-10-10 11:15:00,57.75,57.75,57.43,57.58,14600.0,50.6272,50.6272,50.3467,50.4782,14600.0
2014-10-10 11:20:00,57.62,57.82,57.59,57.75,29600.0,50.5133,50.6886,50.487,50.6272,29600.0
2014-10-10 11:25:00,57.76,57.87,57.68,57.81,36700.0,50.636,50.7324,50.5659,50.6798,36700.0
2014-10-10 11:30:00,57.81,58.02,57.78,57.82,15600.0,50.6798,50.8639,50.6535,50.6886,15600.0
2014-10-10 11:35:00,57.84,58.09,57.84,58.0,22100.0,50.7061,50.9253,50.7061,50.8464,22100.0
2014-10-10 11:40:00,57.99,57.99,57.75,57.98,22500.0,50.8376,50.8376,50.6272,50.8289,22500.0
2014-10-10 11:45:00,57.98,58.32,57.96,58.32,34500.0,50.8289,51.1269,50.8113,51.1269,34500.0
2014-10-10 11:50:00,58.32,58.55,58.32,58.52,38800.0,51.1269,51.3285,51.1269,51.3022,38800.0
2014-10-10 11:55:00,58.5,58.51,58.39,58.47,21900.0,51.2847,51.2935,51.1883,51.2584,21900.0
2014-10-10 12:00:00,58.48,58.79,58.48,58.77,24400.0,51.2672,51.5389,51.2672,51.5214,24400.0
2014-10-10 12:05:00,58.78,58.84,58.67,58.77,17900.0,51.5302,51.5828,51.4337,51.5214,17900.0
2014-10-10 12:10:00,58.78,58.92,58.66,58.91,16900.0,51.5302,51.6529,51.425,51.6441,16900.0
2014-10-10 12:15:00,58.89,59.0,58.82,58.88,17200.0,51.6266,51.723,51.5652,51.6178,17200.0
2014-10-10 12:20:00,58.84,58.84,58.69,58.71,15400.0,51.5828,51.5828,51.4513,51.4688,15400.0
2014-10-10 12:25:00,58.73,58.99,58.71,58.9,38700.0,51.4863,51.7143,51.4688,51.6354,38700.0
2014-10-10 12:30:00,58.94,59.22,58.93,59.05,40700.0,51.6704,51.9159,51.6617,51.7669,40700.0
2014-10-10 12:35:00,59.05,59.05,58.74,58.82,28800.0,51.7669,51.7669,51.4951,51.5652,28800.0
2014-10-10 12:40:00,58.8,58.86,58.69,58.71,34100.0,51.5477,51.6003,51.4513,51.4688,34100.0
2014-10-10 12:45:00,58.71,58.82,58.64,58.82,53500.0,51.4688,51.5652,51.4074,51.5652,53500.0
2014-10-10 12:50:00,58.85,58.95,58.65,58.79,28000.0,51.5915,51.6792,51.4162,51.5389,28000.0
2014-10-10 12:55:00,58.76,58.87,58.73,58.83,12700.0,51.5126,51.6091,51.4863,51.574,12700.0
2014-10-10 13:00:00,58.8,58.88,58.68,58.72,15200.0,51.5477,51.6178,51.4425,51.4776,15200.0
2014-10-10 13:05:00,58.71,58.74,58.55,58.64,36600.0,51.4688,51.4951,51.3285,51.4074,36600.0
2014-10-10 13:10:00,58.62,58.64,58.55,58.6,22200.0,51.3899,51.4074,51.3285,51.3724,22200.0
2014-10-10 13:15:00,58.57,58.58,58.32,58.34,22600.0,51.3461,51.3548,51.1269,51.1444,22600.0
2014-10-10 13:20:00,58.34,58.35,58.23,58.28,53500.0,51.1444,51.1532,51.048,51.0918,53500.0
2014-10-10 13:25:00,58.3,58.4,58.27,58.36,26000.0,51.1094,51.197,51.0831,51.162,26000.0
2014-10-10 13:30:00,58.38,58.56,58.37,58.49,8800.0,51.1795,51.3373,51.1707,51.2759,8800.0
2014-10-10 13:35:00,58.49,58.8,58.49,58.77,14000.0,51.2759,51.5477,51.2759,51.5214,14000.0
2014-10-10 13:40:00,58.77,58.81,58.71,58.72,16400.0,51.5214,51.5565,51.4688,51.4776,16400.0
2014-10-10 13:45:00,58.71,58.72,58.46,58.55,32400.0,51.4688,51.4776,51.2496,51.3285,32400.0
2014-10-10 13:50:00,58.52,58.66,58.52,58.63,8400.0,51.3022,51.425,51.3022,51.3987,8400.0
2014-10-10 13:55:00,58.66,58.72,58.62,58.66,9700.0,51.425,51.4776,51.3899,51.425,9700.0
2014-10-10 14:00:00,58.66,58.84,58.64,58.82,17600.0,51.425,51.5828,51.4074,51.5652,17600.0
2014-10-10 14:05:00,58.79,58.92,58.73,58.86,16200.0,51.5389,51.6529,51.4863,51.6003,16200.0
2014-10-10 14:10:00,58.85,58.9,58.62,58.62,12400.0,51.5915,51.6354,51.3899,51.3899,12400.0
2014-10-10 14:15:00,58.65,58.72,58.49,58.5,18400.0,51.4162,51.4776,51.2759,51.2847,18400.0
2014-10-10 14:20:00,58.5,58.59,58.41,58.53,29700.0,51.2847,51.3636,51.2058,51.311,29700.0
2014-10-10 14:25:00,58.53,58.58,58.45,58.52,17600.0,51.311,51.3548,51.2409,51.3022,17600.0
2014-10-10 14:30:00,58.57,58.62,58.5,58.5,26300.0,51.3461,51.3899,51.2847,51.2847,26300.0
2014-10-10 14:35:00,58.48,58.5,58.33,58.33,36800.0,51.2672,51.2847,51.1357,51.1357,36800.0
2014-10-10 14:40:00,58.31,58.46,58.28,58.46,21200.0,51.1181,51.2496,51.0918,51.2496,21200.0
2014-10-10 14:45:00,58.46,58.71,58.43,58.5,49800.0,51.2496,51.4688,51.2233,51.2847,49800.0
2014-10-10 14:50:00,58.51,58.63,58.51,58.54,16500.0,51.2935,51.3987,51.2935,51.3198,16500.0
2014-10-10 14:55:00,58.54,58.56,58.48,58.51,30500.0,51.3198,51.3373,51.2672,51.2935,30500.0
2014-10-10 15:00:00,58.51,58.54,58.33,58.37,65100.0,51.2935,51.3198,51.1357,51.1707,65100.0
2014-10-10 15:05:00,58.35,58.35,58.11,58.19,21700.0,51.1532,51.1532,50.9428,51.0129,21700.0
2014-10-10 15:10:00,58.18,58.26,58.15,58.23,69300.0,51.0042,51.0743,50.9779,51.048,69300.0
2014-10-10 15:15:00,58.23,58.23,57.96,58.0,82800.0,51.048,51.048,50.8113,50.8464,82800.0
2014-10-10 15:20:00,57.99,58.05,57.93,57.95,61000.0,50.8376,50.8902,50.785,50.8026,61000.0
2014-10-10 15:25:00,57.95,57.95,57.75,57.79,128700.0,50.8026,50.8026,50.6272,50.6623,128700.0
2014-10-10 15:30:00,57.8,57.99,57.77,57.9,75000.0,50.6711,50.8376,50.6448,50.7587,75000.0
2014-10-10 15:35:00,57.9,57.97,57.79,57.79,72300.0,50.7587,50.8201,50.6623,50.6623,72300.0
2014-10-10 15:40:00,57.8,57.84,57.74,57.79,36500.0,50.6711,50.7061,50.6185,50.6623,36500.0
2014-10-10 15:45:00,57.8,57.82,57.75,57.8,151100.0,50.6711,50.6886,50.6272,50.6711,151100.0
2014-10-10 15:50:00,57.81,57.83,57.65,57.81,153700.0,50.6798,50.6974,50.5396,50.6798,153700.0
2014-10-10 15:55:00,57.8,57.91,57.76,57.82,270500.0,50.6711,50.7675,50.636,50.6886,270500.0
2014-10-13 09:30:00,57.83,57.9,57.74,57.84,32900.0,50.6974,50.7587,50.6185,50.7061,32900.0
2014-10-13 09:35:00,57.8,57.85,57.59,57.76,35800.0,50.6711,50.7149,50.487,50.636,35800.0
2014-10-13 09:40:00,57.76,57.77,57.09,57.13,53400.0,50.636,50.6448,50.0486,50.0837,53400.0
2014-10-13 09:45:00,57.12,57.12,56.59,56.65,48900.0,50.0749,50.0749,49.6103,49.6629,48900.0
2014-10-13 09:50:00,56.66,56.71,56.05,56.13,60900.0,49.6717,49.7155,49.1369,49.207,60900.0
2014-10-13 09:55:00,56.17,56.7,56.06,56.57,99500.0,49.2421,49.7067,49.1457,49.5928,99500.0
2014-10-13 10:00:00,56.6,56.88,56.37,56.4,78000.0,49.6191,49.8645,49.4174,49.4437,78000.0
2014-10-13 10:05:00,56.38,56.39,55.9,55.94,136600.0,49.4262,49.435,49.0054,49.0405,136600.0
2014-10-13 10:10:00,55.93,56.04,55.77,55.81,90100.0,49.0317,49.1281,48.8914,48.9265,90100.0
2014-10-13 10:15:00,55.84,56.07,55.67,55.68,111800.0,48.9528,49.1544,48.8038,48.8125,111800.0
2014-10-13 10:20:00,55.67,55.75,55.62,55.63,68700.0,48.8038,48.8739,48.7599,48.7687,68700.0
2014-10-13 10:25:00,55.62,55.64,55.14,55.24,76500.0,48.7599,48.7775,48.3391,48.4268,76500.0
2014-10-13 10:30:00,55.23,55.57,55.15,55.46,81100.0,48.418,48.7161,48.3479,48.6197,81100.0
2014-10-13 10:35:00,55.46,55.46,54.93,55.04,123800.0,48.6197,48.6197,48.155,48.2515,123800.0
2014-10-13 10:40:00,55.02,55.02,54.49,54.49,78500.0,48.2339,48.2339,47.7693,47.7693,78500.0
2014-10-13 10:45:00,54.51,54.83,54.51,54.77,96600.0,47.7868,48.0674,47.7868,48.0148,96600.0
2014-10-13 10:50:00,54.77,55.42,54.77,55.4,82100.0,48.0148,48.5846,48.0148,48.5671,82100.0
2014-10-13 10:55:00,55.38,55.54,55.24,55.25,82900.0,48.5495,48.6898,48.4268,48.4356,82900.0
2014-10-13 11:00:00,55.25,55.78,55.11,55.77,142500.0,48.4356,48.9002,48.3128,48.8914,142500.0
2014-10-13 11:05:00,55.81,56.03,55.8,55.94,99300.0,48.9265,49.1194,48.9177,49.0405,99300.0
2014-10-13 11:10:00,55.97,55.98,55.42,55.59,71700.0,49.0668,49.0755,48.5846,48.7336,71700.0
2014-10-13 11:15:00,55.61,55.75,55.36,55.4,48900.0,48.7512,48.8739,48.532,48.5671,48900.0
2014-10-13 11:20:00,55.36,55.39,55.14,55.26,31900.0,48.532,48.5583,48.3391,48.4443,31900.0
2014-10-13 11:25:00,55.27,55.59,55.25,55.46,41600.0,48.4531,48.7336,48.4356,48.6197,41600.0
2014-10-13 11:30:00,55.5,56.05,55.48,56.04,49300.0,48.6547,49.1369,48.6372,49.1281,49300.0
2014-10-13 11:35:00,56.02,56.04,55.75,55.75,34600.0,49.1106,49.1281,48.8739,48.8739,34600.0
2014-10-13 11:40:00,55.74,55.96,55.74,55.79,32500.0,48.8651,49.058,48.8651,48.909,32500.0
2014-10-13 11:45:00,55.81,56.07,55.8,55.97,30700.0,48.9265,49.1544,48.9177,49.0668,30700.0
2014-10-13 11:50:00,55.96,56.05,55.74,55.74,23400.0,49.058,49.1369,48.8651,48.8651,23400.0
2014-10-13 11:55:00,55.75,56.08,55.75,56.01,224600.0,48.8739,49.1632,48.8739,49.1018,224600.0
2014-10-13 12:00:00,56.07,56.33,56.07,56.3,114500.0,49.1544,49.3824,49.1544,49.3561,114500.0
2014-10-13 12:05:00,56.3,56.42,56.29,56.42,81500.0,49.3561,49.4613,49.3473,49.4613,81500.0
2014-10-13 12:10:00,56.42,56.6,56.21,56.29,75000.0,49.4613,49.6191,49.2772,49.3473,75000.0
2014-10-13 12:15:00,56.27,56.35,56.15,56.34,42700.0,49.3298,49.3999,49.2246,49.3911,42700.0
2014-10-13 12:20:00,56.34,56.51,56.3,56.47,35100.0,49.3911,49.5402,49.3561,49.5051,35100.0
2014-10-13 12:25:00,56.45,56.65,56.44,56.57,37400.0,49.4876,49.6629,49.4788,49.5928,37400.0
2014-10-13 12:30:00,56.58,56.87,56.56,56.79,101200.0,49.6015,49.8558,49.584,49.7856,101200.0
2014-10-13 12:35:00,56.77,56.92,56.71,56.8,80700.0,49.7681,49.8996,49.7155,49.7944,80700.0
2014-10-13 12:40:00,56.81,56.92,56.71,56.71,143000.0,49.8032,49.8996,49.7155,49.7155,143000.0
2014-10-13 12:45:00,56.69,56.86,56.56,56.84,99200.0,49.698,49.847,49.584,49.8295,99200.0
2014-10-13 12:50:00,56.82,56.82,56.66,56.78,39000.0,49.8119,49.8119,49.6717,49.7769,39000.0
2014-10-13 12:55:00,56.79,57.01,56.78,56.87,25300.0,49.7856,49.9785,49.7769,49.8558,25300.0
2014-10-13 13:00:00,56.82,56.9,56.79,56.85,51400.0,49.8119,49.8821,49.7856,49.8382,51400.0
2014-10-13 13:05:00,56.85,57.08,56.85,56.99,79000.0,49.8382,50.0399,49.8382,49.961,79000.0
2014-10-13 13:10:00,56.99,56.99,56.53,56.53,62700.0,49.961,49.961,49.5577,49.5577,62700.0
2014-10-13 13:15:00,56.51,56.51,56.31,56.35,70900.0,49.5402,49.5402,49.3648,49.3999,70900.0
2014-10-13 13:20:00,56.37,56.7,56.36,56.44,21800.0,49.4174,49.7067,49.4087,49.4788,21800.0
2014-10-13 13:25:00,56.43,56.76,56.36,56.76,27000.0,49.47,49.7593,49.4087,49.7593,27000.0
2014-10-13 13:30:00,56.78,56.8,56.68,56.69,20300.0,49.7769,49.7944,49.6892,49.698,20300.0
2014-10-13 13:35:00,56.69,56.8,56.65,56.65,23600.0,49.698,49.7944,49.6629,49.6629,23600.0
2014-10-13 13:40:00,56.63,56.63,56.38,56.41,26600.0,49.6454,49.6454,49.4262,49.4525,26600.0
2014-10-13 13:45:00,56.39,56.48,56.35,56.42,57300.0,49.435,49.5139,49.3999,49.4613,57300.0
2014-10-13 13:50:00,56.42,56.57,56.33,56.43,18800.0,49.4613,49.5928,49.3824,49.47,18800.0
2014-10-13 13:55:00,56.4,56.44,56.23,56.44,43600.0,49.4437,49.4788,49.2947,49.4788,43600.0
2014-10-13 14:00:00,56.44,56.64,56.33,56.46,36500.0,49.4788,49.6541,49.3824,49.4963,36500.0
2014-10-13 14:05:00,56.48,56.95,56.48,56.94,50700.0,49.5139,49.9259,49.5139,49.9171,50700.0
2014-10-13 14:10:00,56.94,56.96,56.67,56.67,35500.0,49.9171,49.9347,49.6804,49.6804,35500.0
2014-10-13 14:15:00,56.68,56.73,56.6,56.67,24200.0,49.6892,49.733,49.6191,49.6804,24200.0
2014-10-13 14:20:00,56.66,56.82,56.66,56.71,25000.0,49.6717,49.8119,49.6717,49.7155,25000.0
2014-10-13 14:25:00,56.71,56.83,56.7,56.73,62000.0,49.7155,49.8207,49.7067,49.733,62000.0
2014-10-13 14:30:00,56.72,56.73,56.51,56.59,32600.0,49.7243,49.733,49.5402,49.6103,32600.0
2014-10-13 14:35:00,56.6,56.78,56.6,56.74,29200.0,49.6191,49.7769,49.6191,49.7418,29200.0
2014-10-13 14:40:00,56.73,56.73,56.34,56.34,52900.0,49.733,49.733,49.3911,49.3911,52900.0
2014-10-13 14:45:00,56.36,56.55,56.29,56.54,45300.0,49.4087,49.5752,49.3473,49.5665,45300.0
2014-10-13 14:50:00,56.54,56.75,56.49,56.66,29300.0,49.5665,49.7506,49.5226,49.6717,29300.0
2014-10-13 14:55:00,56.66,56.66,56.38,56.38,41900.0,49.6717,49.6717,49.4262,49.4262,41900.0
2014-10-13 15:00:00,56.39,56.43,56.29,56.31,44400.0,49.435,49.47,49.3473,49.3648,44400.0
2014-10-13 15:05:00,56.32,56.43,56.27,56.28,73300.0,49.3736,49.47,49.3298,49.3385,73300.0
2014-10-13 15:10:00,56.27,56.37,56.26,56.33,74800.0,49.3298,49.4174,49.321,49.3824,74800.0
2014-10-13 15:15:00,56.3,56.33,56.12,56.12,39300.0,49.3561,49.3824,49.1983,49.1983,39300.0
2014-10-13 15:20:00,56.11,56.25,55.86,56.06,202200.0,49.1895,49.3122,48.9703,49.1457,202200.0
2014-10-13 15:25:00,56.05,56.25,55.92,56.12,90400.0,49.1369,49.3122,49.0229,49.1983,90400.0
2014-10-13 15:30:00,56.12,56.12,55.9,56.01,162500.0,49.1983,49.1983,49.0054,49.1018,162500.0
2014-10-13 15:35:00,56.03,56.17,55.97,55.98,115400.0,49.1194,49.2421,49.0668,49.0755,115400.0
2014-10-13 15:40:00,55.98,56.05,55.56,55.92,207800.0,49.0755,49.1369,48.7073,49.0229,207800.0
2014-10-13 15:45:00,55.93,55.93,55.3,55.4,276000.0,49.0317,49.0317,48.4794,48.5671,276000.0
2014-10-13 15:50:00,55.39,55.71,55.2,55.29,197100.0,48.5583,48.8388,48.3917,48.4706,197100.0
2014-10-13 15:55:00,55.28,55.43,55.25,55.37,228100.0,48.4619,48.5934,48.4356,48.5408,228100.0
2014-10-14 09:30:00,56.44,56.48,56.25,56.29,81900.0,49.4788,49.5139,49.3122,49.3473,81900.0
2014-10-14 09:35:00,56.35,56.35,56.03,56.19,65200.0,49.3999,49.3999,49.1194,49.2596,65200.0
2014-10-14 09:40:00,56.2,56.39,56.16,56.18,82100.0,49.2684,49.435,49.2333,49.2509,82100.0
2014-10-14 09:45:00,56.21,56.23,55.76,56.02,74400.0,49.2772,49.2947,48.8827,49.1106,74400.0
2014-10-14 09:50:00,56.03,56.03,55.79,55.81,55400.0,49.1194,49.1194,48.909,48.9265,55400.0
2014-10-14 09:55:00,55.82,55.83,55.43,55.49,80100.0,48.9353,48.944,48.5934,48.646,80100.0
2014-10-14 10:00:00,55.52,55.63,55.41,55.43,81000.0,48.6723,48.7687,48.5758,48.5934,81000.0
2014-10-14 10:05:00,55.43,55.53,54.91,55.36,128500.0,48.5934,48.681,48.1375,48.532,128500.0
2014-10-14 10:10:00,55.4,55.75,55.37,55.65,105600.0,48.5671,48.8739,48.5408,48.7862,105600.0
2014-10-14 10:15:00,55.66,55.79,55.5,55.55,172700.0,48.795,48.909,48.6547,48.6986,172700.0
2014-10-14 10:20:00,55.56,55.57,55.05,55.06,78500.0,48.7073,48.7161,48.2602,48.269,78500.0
2014-10-14 10:25:00,55.06,55.19,54.96,55.06,166300.0,48.269,48.383,48.1813,48.269,166300.0
2014-10-14 10:30:00,55.08,55.52,54.99,55.4,102300.0,48.2865,48.6723,48.2076,48.5671,102300.0
2014-10-14 10:35:00,55.41,55.71,55.33,55.33,102100.0,48.5758,48.8388,48.5057,48.5057,102100.0
2014-10-14 10:40:00,55.37,55.87,55.37,55.79,82100.0,48.5408,48.9791,48.5408,48.909,82100.0
2014-10-14 10:45:00,55.79,56.23,55.77,56.2,112900.0,48.909,49.2947,48.8914,49.2684,112900.0
2014-10-14 10:50:00,56.23,56.42,56.19,56.28,93200.0,49.2947,49.4613,49.2596,49.3385,93200.0
2014-10-14 10:55:00,56.29,56.32,55.79,55.88,60300.0,49.3473,49.3736,48.909,48.9879,60300.0
2014-10-14 11:00:00,55.89,56.06,55.83,55.92,54300.0,48.9966,49.1457,48.944,49.0229,54300.0
2014-10-14 11:05:00,55.92,56.1,55.85,55.98,45000.0,49.0229,49.1807,48.9616,49.0755,45000.0
2014-10-14 11:10:00,55.99,56.18,55.94,56.03,47600.0,49.0843,49.2509,49.0405,49.1194,47600.0
2014-10-14 11:15:00,56.06,56.3,56.04,56.3,38300.0,49.1457,49.3561,49.1281,49.3561,38300.0
2014-10-14 11:20:00,56.26,56.45,56.21,56.4,38900.0,49.321,49.4876,49.2772,49.4437,38900.0
2014-10-14 11:25:00,56.4,56.75,56.38,56.75,79900.0,49.4437,49.7506,49.4262,49.7506,79900.0
2014-10-14 11:30:00,56.76,56.87,56.72,56.76,109100.0,49.7593,49.8558,49.7243,49.7593,109100.0
2014-10-14 11:35:00,56.75,57.05,56.69,57.05,91700.0,49.7506,50.0136,49.698,50.0136,91700.0
2014-10-14 11:40:00,57.05,57.32,57.03,57.2,94800.0,50.0136,50.2503,49.996,50.1451,94800.0
2014-10-14 11:45:00,57.2,57.51,57.19,57.47,43000.0,50.1451,50.4168,50.1363,50.3818,43000.0
2014-10-14 11:50:00,57.46,57.55,57.3,57.37,40000.0,50.373,50.4519,50.2327,50.2941,40000.0
2014-10-14 11:55:00,57.38,57.45,57.29,57.45,40100.0,50.3029,50.3642,50.224,50.3642,40100.0
2014-10-14 12:00:00,57.46,57.5,57.36,57.47,33100.0,50.373,50.4081,50.2853,50.3818,33100.0
2014-10-14 12:05:00,57.46,57.5,57.38,57.39,22600.0,50.373,50.4081,50.3029,50.3116,22600.0
2014-10-14 12:10:00,57.38,57.46,57.2,57.42,37900.0,50.3029,50.373,50.1451,50.3379,37900.0
2014-10-14 12:15:00,57.42,57.46,57.34,57.38,16900.0,50.3379,50.373,50.2678,50.3029,16900.0
2014-10-14 12:20:00,57.39,57.46,57.31,57.37,26100.0,50.3116,50.373,50.2415,50.2941,26100.0
2014-10-14 12:25:00,57.37,57.56,57.35,57.46,25800.0,50.2941,50.4607,50.2766,50.373,25800.0
2014-10-14 12:30:00,57.46,57.46,57.26,57.4,27800.0,50.373,50.373,50.1977,50.3204,27800.0
2014-10-14 12:35:00,57.37,57.45,57.33,57.43,22200.0,50.2941,50.3642,50.259,50.3467,22200.0
2014-10-14 12:40:00,57.43,57.51,57.41,57.48,27000.0,50.3467,50.4168,50.3292,50.3905,27000.0
2014-10-14 12:45:00,57.47,57.64,57.41,57.6,30200.0,50.3818,50.5308,50.3292,50.4957,30200.0
2014-10-14 12:50:00,57.6,57.64,57.31,57.31,31200.0,50.4957,50.5308,50.2415,50.2415,31200.0
2014-10-14 12:55:00,57.31,57.38,57.28,57.3,26400.0,50.2415,50.3029,50.2152,50.2327,26400.0
2014-10-14 13:00:00,57.3,57.49,57.17,57.43,34900.0,50.2327,50.3993,50.1188,50.3467,34900.0
2014-10-14 13:05:00,57.44,57.51,57.29,57.31,17700.0,50.3555,50.4168,50.224,50.2415,17700.0
2014-10-14 13:10:00,57.31,57.51,57.23,57.45,14000.0,50.2415,50.4168,50.1714,50.3642,14000.0
2014-10-14 13:15:00,57.44,57.51,57.27,57.29,22800.0,50.3555,50.4168,50.2064,50.224,22800.0
2014-10-14 13:20:00,57.27,57.28,56.96,56.96,19900.0,50.2064,50.2152,49.9347,49.9347,19900.0
2014-10-14 13:25:00,56.95,57.19,56.93,57.05,20100.0,49.9259,50.1363,49.9084,50.0136,20100.0
2014-10-14 13:30:00,57.03,57.12,56.87,57.12,21200.0,49.996,50.0749,49.8558,50.0749,21200.0
2014-10-14 13:35:00,57.11,57.11,56.79,56.85,22800.0,50.0662,50.0662,49.7856,49.8382,22800.0
2014-10-14 13:40:00,56.86,56.93,56.8,56.83,16600.0,49.847,49.9084,49.7944,49.8207,16600.0
2014-10-14 13:45:00,56.79,56.79,56.59,56.73,22800.0,49.7856,49.7856,49.6103,49.733,22800.0
2014-10-14 13:50:00,56.73,56.89,56.67,56.72,13900.0,49.733,49.8733,49.6804,49.7243,13900.0
2014-10-14 13:55:00,56.73,56.89,56.73,56.88,16300.0,49.733,49.8733,49.733,49.8645,16300.0
2014-10-14 14:00:00,56.86,57.02,56.82,56.98,18200.0,49.847,49.9873,49.8119,49.9522,18200.0
2014-10-14 14:05:00,57.0,57.02,56.83,56.9,14700.0,49.9697,49.9873,49.8207,49.8821,14700.0
2014-10-14 14:10:00,56.9,57.1,56.89,57.02,14700.0,49.8821,50.0574,49.8733,49.9873,14700.0
2014-10-14 14:15:00,57.01,57.05,56.92,57.03,17700.0,49.9785,50.0136,49.8996,49.996,17700.0
2014-10-14 14:20:00,57.0,57.03,56.76,56.76,11400.0,49.9697,49.996,49.7593,49.7593,11400.0
2014-10-14 14:25:00,56.73,56.76,56.59,56.63,14900.0,49.733,49.7593,49.6103,49.6454,14900.0
2014-10-14 14:30:00,56.63,56.75,56.49,56.49,29500.0,49.6454,49.7506,49.5226,49.5226,29500.0
2014-10-14 14:35:00,56.49,56.64,56.39,56.61,14700.0,49.5226,49.6541,49.435,49.6278,14700.0
2014-10-14 14:40:00,56.62,56.85,56.62,56.85,24100.0,49.6366,49.8382,49.6366,49.8382,24100.0
2014-10-14 14:45:00,56.86,56.95,56.8,56.92,10400.0,49.847,49.9259,49.7944,49.8996,10400.0
2014-10-14 14:50:00,56.93,56.94,56.61,56.64,11400.0,49.9084,49.9171,49.6278,49.6541,11400.0
2014-10-14 14:55:00,56.63,56.73,56.6,56.7,12700.0,49.6454,49.733,49.6191,49.7067,12700.0
2014-10-14 15:00:00,56.73,56.87,56.73,56.75,28900.0,49.733,49.8558,49.733,49.7506,28900.0
2014-10-14 15:05:00,56.7,56.72,56.46,56.6,41100.0,49.7067,49.7243,49.4963,49.6191,41100.0
2014-10-14 15:10:00,56.63,56.73,56.55,56.61,35700.0,49.6454,49.733,49.5752,49.6278,35700.0
2014-10-14 15:15:00,56.61,56.68,56.47,56.53,42200.0,49.6278,49.6892,49.5051,49.5577,42200.0
2014-10-14 15:20:00,56.53,56.61,56.22,56.4,40800.0,49.5577,49.6278,49.2859,49.4437,40800.0
2014-10-14 15:25:00,56.38,56.66,56.35,56.62,45200.0,49.4262,49.6717,49.3999,49.6366,45200.0
2014-10-14 15:30:00,56.62,56.65,56.5,56.58,48000.0,49.6366,49.6629,49.5314,49.6015,48000.0
2014-10-14 15:35:00,56.58,56.91,56.54,56.87,40500.0,49.6015,49.8908,49.5665,49.8558,40500.0
2014-10-14 15:40:00,56.89,57.0,56.81,56.86,55700.0,49.8733,49.9697,49.8032,49.847,55700.0
2014-10-14 15:45:00,56.86,56.92,56.71,56.76,78300.0,49.847,49.8996,49.7155,49.7593,78300.0
2014-10-14 15:50:00,56.76,56.84,56.67,56.67,54600.0,49.7593,49.8295,49.6804,49.6804,54600.0
2014-10-14 15:55:00,56.66,56.69,56.56,56.63,107600.0,49.6717,49.698,49.584,49.6454,107600.0
2014-10-15 09:30:00,55.46,55.47,53.75,53.9,273600.0,48.6197,48.6284,47.1206,47.2521,273600.0
2014-10-15 09:35:00,53.9,53.9,53.28,53.88,115000.0,47.2521,47.2521,46.7085,47.2345,115000.0
2014-10-15 09:40:00,53.85,53.93,53.39,53.9,135400.0,47.2082,47.2784,46.805,47.2521,135400.0
2014-10-15 09:45:00,53.9,55.06,53.6,54.96,177800.0,47.2521,48.269,46.9891,48.1813,177800.0
2014-10-15 09:50:00,54.95,55.13,54.68,54.9,96400.0,48.1726,48.3304,47.9359,48.1287,96400.0
2014-10-15 09:55:00,54.93,55.37,54.67,55.23,56100.0,48.155,48.5408,47.9271,48.418,56100.0
2014-10-15 10:00:00,55.24,56.05,55.23,56.02,105000.0,48.4268,49.1369,48.418,49.1106,105000.0
2014-10-15 10:05:00,56.0,56.51,55.74,55.74,94100.0,49.0931,49.5402,48.8651,48.8651,94100.0
2014-10-15 10:10:00,55.71,56.05,55.58,55.85,43000.0,48.8388,49.1369,48.7249,48.9616,43000.0
2014-10-15 10:15:00,55.86,55.86,55.29,55.33,98700.0,48.9703,48.9703,48.4706,48.5057,98700.0
2014-10-15 10:20:00,55.36,55.62,55.04,55.62,126200.0,48.532,48.7599,48.2515,48.7599,126200.0
2014-10-15 10:25:00,55.55,55.87,55.44,55.65,45400.0,48.6986,48.9791,48.6021,48.7862,45400.0
2014-10-15 10:30:00,55.65,55.68,55.39,55.41,25500.0,48.7862,48.8125,48.5583,48.5758,25500.0
2014-10-15 10:35:00,55.43,55.61,55.37,55.42,23500.0,48.5934,48.7512,48.5408,48.5846,23500.0
2014-10-15 10:40:00,55.44,55.71,55.43,55.5,24200.0,48.6021,48.8388,48.5934,48.6547,24200.0
2014-10-15 10:45:00,55.45,55.48,54.71,54.84,82500.0,48.6109,48.6372,47.9622,48.0761,82500.0
2014-10-15 10:50:00,54.83,55.2,54.72,54.79,73000.0,48.0674,48.3917,47.9709,48.0323,73000.0
2014-10-15 10:55:00,54.78,54.91,54.63,54.66,58500.0,48.0235,48.1375,47.892,47.9183,58500.0
2014-10-15 11:00:00,54.66,54.73,54.54,54.54,52700.0,47.9183,47.9797,47.8131,47.8131,52700.0
2014-10-15 11:05:00,54.56,54.73,54.56,54.72,199900.0,47.8307,47.9797,47.8307,47.9709,199900.0
2014-10-15 11:10:00,54.73,55.33,54.73,55.3,40700.0,47.9797,48.5057,47.9797,48.4794,40700.0
2014-10-15 11:15:00,55.28,55.37,55.07,55.1,43600.0,48.4619,48.5408,48.2778,48.3041,43600.0
2014-10-15 11:20:00,55.06,55.12,54.86,54.91,35600.0,48.269,48.3216,48.0937,48.1375,35600.0
2014-10-15 11:25:00,54.96,55.02,54.85,54.89,27700.0,48.1813,48.2339,48.0849,48.12,27700.0
2014-10-15 11:30:00,54.86,55.24,54.79,54.82,37100.0,48.0937,48.4268,48.0323,48.0586,37100.0
2014-10-15 11:35:00,54.8,55.04,54.77,54.9,32900.0,48.0411,48.2515,48.0148,48.1287,32900.0
2014-10-15 11:40:00,54.9,54.9,54.58,54.59,50300.0,48.1287,48.1287,47.8482,47.857,50300.0
2014-10-15 11:45:00,54.58,54.62,54.35,54.39,30000.0,47.8482,47.8833,47.6466,47.6816,30000.0
2014-10-15 11:50:00,54.38,54.38,54.14,54.3,92800.0,47.6729,47.6729,47.4625,47.6027,92800.0
2014-10-15 11:55:00,54.32,54.63,54.31,54.63,49800.0,47.6203,47.892,47.6115,47.892,49800.0
2014-10-15 12:00:00,54.62,54.63,54.39,54.39,65200.0,47.8833,47.892,47.6816,47.6816,65200.0
2014-10-15 12:05:00,54.39,54.63,54.15,54.6,123300.0,47.6816,47.892,47.4712,47.8657,123300.0
2014-10-15 12:10:00,54.59,54.6,54.2,54.21,31700.0,47.857,47.8657,47.5151,47.5238,31700.0
2014-10-15 12:15:00,54.2,54.44,54.2,54.38,88900.0,47.5151,47.7255,47.5151,47.6729,88900.0
2014-10-15 12:20:00,54.38,54.65,54.33,54.52,58500.0,47.6729,47.9096,47.629,47.7956,58500.0
2014-10-15 12:25:00,54.53,54.69,54.49,54.63,38500.0,47.8044,47.9446,47.7693,47.892,38500.0
2014-10-15 12:30:00,54.64,54.67,54.16,54.16,100300.0,47.9008,47.9271,47.48,47.48,100300.0
2014-10-15 12:35:00,54.15,54.17,54.0,54.06,61500.0,47.4712,47.4888,47.3397,47.3923,61500.0
2014-10-15 12:40:00,54.05,54.08,53.61,53.64,113200.0,47.3836,47.4099,46.9978,47.0241,113200.0
2014-10-15 12:45:00,53.64,53.87,53.62,53.73,121300.0,47.0241,47.2258,47.0066,47.103,121300.0
2014-10-15 12:50:00,53.72,53.94,53.63,53.9,51900.0,47.0943,47.2871,47.0154,47.2521,51900.0
2014-10-15 12:55:00,53.93,54.02,53.73,53.91,62500.0,47.2784,47.3573,47.103,47.2608,62500.0
2014-10-15 13:00:00,53.9,53.99,53.69,53.96,62900.0,47.2521,47.331,47.068,47.3047,62900.0
2014-10-15 13:05:00,53.96,54.22,53.88,54.12,39500.0,47.3047,47.5326,47.2345,47.4449,39500.0
2014-10-15 13:10:00,54.12,54.13,53.76,53.76,27200.0,47.4449,47.4537,47.1293,47.1293,27200.0
2014-10-15 13:15:00,53.77,53.91,53.69,53.75,58500.0,47.1381,47.2608,47.068,47.1206,58500.0
2014-10-15 13:20:00,53.75,53.75,53.55,53.62,173300.0,47.1206,47.1206,46.9452,47.0066,173300.0
2014-10-15 13:25:00,53.6,53.65,52.96,53.09,84900.0,46.9891,47.0329,46.428,46.542,84900.0
2014-10-15 13:30:00,53.11,53.37,53.03,53.36,47800.0,46.5595,46.7874,46.4894,46.7787,47800.0
2014-10-15 13:35:00,53.36,53.38,52.83,53.0,42600.0,46.7787,46.7962,46.314,46.4631,42600.0
2014-10-15 13:40:00,53.04,53.06,52.91,52.93,41700.0,46.4981,46.5157,46.3842,46.4017,41700.0
2014-10-15 13:45:00,52.93,53.29,52.86,53.29,52800.0,46.4017,46.7173,46.3403,46.7173,52800.0
2014-10-15 13:50:00,53.29,53.46,53.26,53.29,52400.0,46.7173,46.8663,46.691,46.7173,52400.0
2014-10-15 13:55:00,53.27,53.36,53.17,53.18,35700.0,46.6998,46.7787,46.6121,46.6209,35700.0
2014-10-15 14:00:00,53.16,53.16,52.71,52.71,51300.0,46.6033,46.6033,46.2088,46.2088,51300.0
2014-10-15 14:05:00,52.72,52.75,52.32,52.56,168000.0,46.2176,46.2439,45.8669,46.0773,168000.0
2014-10-15 14:10:00,52.58,52.65,52.32,52.45,53500.0,46.0949,46.1562,45.8669,45.9809,53500.0
2014-10-15 14:15:00,52.44,52.81,52.43,52.8,235100.0,45.9721,46.2965,45.9634,46.2877,235100.0
2014-10-15 14:20:00,52.81,52.96,52.7,52.8,157100.0,46.2965,46.428,46.2001,46.2877,157100.0
2014-10-15 14:25:00,52.8,52.9,52.51,52.62,84500.0,46.2877,46.3754,46.0335,46.1299,84500.0
2014-10-15 14:30:00,52.62,52.8,52.44,52.56,83900.0,46.1299,46.2877,45.9721,46.0773,83900.0
2014-10-15 14:35:00,52.55,52.92,52.53,52.89,72000.0,46.0686,46.3929,46.051,46.3666,72000.0
2014-10-15 14:40:00,52.89,53.01,52.7,52.77,113600.0,46.3666,46.4718,46.2001,46.2614,113600.0
2014-10-15 14:45:00,52.77,52.85,52.52,52.84,67600.0,46.2614,46.3316,46.0423,46.3228,67600.0
2014-10-15 14:50:00,52.84,53.08,52.75,52.77,123700.0,46.3228,46.5332,46.2439,46.2614,123700.0
2014-10-15 14:55:00,52.79,52.79,52.46,52.65,71900.0,46.279,46.279,45.9897,46.1562,71900.0
2014-10-15 15:00:00,52.69,53.13,52.66,53.09,66700.0,46.1913,46.577,46.165,46.542,66700.0
2014-10-15 15:05:00,53.09,53.61,52.99,53.54,83300.0,46.542,46.9978,46.4543,46.9365,83300.0
2014-10-15 15:10:00,53.53,53.84,53.48,53.72,58900.0,46.9277,47.1995,46.8839,47.0943,58900.0
2014-10-15 15:15:00,53.71,53.71,53.39,53.68,114700.0,47.0855,47.0855,46.805,47.0592,114700.0
2014-10-15 15:20:00,53.68,53.9,53.68,53.9,77300.0,47.0592,47.2521,47.0592,47.2521,77300.0
2014-10-15 15:25:00,53.91,54.55,53.91,54.53,75700.0,47.2608,47.8219,47.2608,47.8044,75700.0
2014-10-15 15:30:00,54.52,54.79,54.51,54.66,76900.0,47.7956,48.0323,47.7868,47.9183,76900.0
2014-10-15 15:35:00,54.63,55.24,54.51,55.24,162500.0,47.892,48.4268,47.7868,48.4268,162500.0
2014-10-15 15:40:00,55.23,55.46,55.1,55.36,110800.0,48.418,48.6197,48.3041,48.532,110800.0
2014-10-15 15:45:00,55.36,55.38,54.79,54.9,157000.0,48.532,48.5495,48.0323,48.1287,157000.0
2014-10-15 15:50:00,54.89,55.06,54.74,55.01,134800.0,48.12,48.269,47.9885,48.2252,134800.0
2014-10-15 15:55:00,55.01,55.02,54.93,54.93,139700.0,48.2252,48.2339,48.155,48.155,139700.0
2014-10-16 09:30:00,54.07,54.68,53.75,54.65,105000.0,47.4011,47.9359,47.1206,47.9096,105000.0
2014-10-16 09:35:00,54.65,55.06,54.58,54.92,132000.0,47.9096,48.269,47.8482,48.1463,132000.0
2014-10-16 09:40:00,54.93,55.42,54.85,55.29,83400.0,48.155,48.5846,48.0849,48.4706,83400.0
2014-10-16 09:45:00,55.29,55.52,54.87,55.52,102700.0,48.4706,48.6723,48.1024,48.6723,102700.0
2014-10-16 09:50:00,55.51,55.69,55.18,55.38,88900.0,48.6635,48.8213,48.3742,48.5495,88900.0
2014-10-16 09:55:00,55.36,55.41,55.1,55.34,27300.0,48.532,48.5758,48.3041,48.5145,27300.0
2014-10-16 10:00:00,55.34,55.35,54.94,55.07,78400.0,48.5145,48.5232,48.1638,48.2778,78400.0
2014-10-16 10:05:00,55.05,55.17,54.76,55.02,87900.0,48.2602,48.3654,48.006,48.2339,87900.0
2014-10-16 10:10:00,55.04,55.06,54.69,54.98,62300.0,48.2515,48.269,47.9446,48.1989,62300.0
2014-10-16 10:15:00,54.97,54.98,54.56,54.71,58300.0,48.1901,48.1989,47.8307,47.9622,58300.0
2014-10-16 10:20:00,54.71,55.6,54.7,55.12,113000.0,47.9622,48.7424,47.9534,48.3216,113000.0
2014-10-16 10:25:00,55.14,55.22,54.71,55.15,72800.0,48.3391,48.4093,47.9622,48.3479,72800.0
2014-10-16 10:30:00,55.06,55.33,54.98,55.21,38600.0,48.269,48.5057,48.1989,48.4005,38600.0
2014-10-16 10:35:00,55.2,55.3,55.07,55.2,46300.0,48.3917,48.4794,48.2778,48.3917,46300.0
2014-10-16 10:40:00,55.16,55.23,54.94,55.07,103700.0,48.3567,48.418,48.1638,48.2778,103700.0
2014-10-16 10:45:00,55.13,55.74,55.1,55.58,154400.0,48.3304,48.8651,48.3041,48.7249,154400.0
2014-10-16 10:50:00,55.55,55.63,55.29,55.29,118000.0,48.6986,48.7687,48.4706,48.4706,118000.0
2014-10-16 10:55:00,55.3,55.57,55.26,55.57,34700.0,48.4794,48.7161,48.4443,48.7161,34700.0
2014-10-16 11:00:00,55.56,55.58,55.25,55.54,35000.0,48.7073,48.7249,48.4356,48.6898,35000.0
2014-10-16 11:05:00,55.5,55.54,55.36,55.5,21900.0,48.6547,48.6898,48.532,48.6547,21900.0
2014-10-16 11:10:00,55.53,55.75,55.5,55.68,40700.0,48.681,48.8739,48.6547,48.8125,40700.0
2014-10-16 11:15:00,55.7,55.98,55.65,55.96,38400.0,48.8301,49.0755,48.7862,49.058,38400.0
2014-10-16 11:20:00,55.95,56.06,55.92,55.96,54000.0,49.0492,49.1457,49.0229,49.058,54000.0
2014-10-16 11:25:00,55.96,56.01,55.77,56.0,28900.0,49.058,49.1018,48.8914,49.0931,28900.0
2014-10-16 11:30:00,55.96,56.04,55.8,55.8,99800.0,49.058,49.1281,48.9177,48.9177,99800.0
2014-10-16 11:35:00,55.83,55.88,55.54,55.74,35600.0,48.944,48.9879,48.6898,48.8651,35600.0
2014-10-16 11:40:00,55.74,56.16,55.74,56.02,73500.0,48.8651,49.2333,48.8651,49.1106,73500.0
2014-10-16 11:45:00,56.01,56.18,55.8,55.83,58800.0,49.1018,49.2509,48.9177,48.944,58800.0
2014-10-16 11:50:00,55.79,55.85,55.2,55.28,47700.0,48.909,48.9616,48.3917,48.4619,47700.0
2014-10-16 11:55:00,55.28,55.63,55.26,55.63,7500.0,48.4619,48.7687,48.4443,48.7687,7500.0
2014-10-16 12:00:00,55.54,55.63,55.48,55.54,9300.0,48.6898,48.7687,48.6372,48.6898,9300.0
2014-10-16 12:05:00,55.56,55.92,55.56,55.77,19200.0,48.7073,49.0229,48.7073,48.8914,19200.0
2014-10-16 12:10:00,55.74,56.04,55.74,56.01,20200.0,48.8651,49.1281,48.8651,49.1018,20200.0
2014-10-16 12:15:00,55.99,55.99,55.67,55.9,35300.0,49.0843,49.0843,48.8038,49.0054,35300.0
2014-10-16 12:20:00,55.91,56.06,55.82,55.86,39800.0,49.0142,49.1457,48.9353,48.9703,39800.0
2014-10-16 12:25:00,55.79,55.84,55.62,55.71,11000.0,48.909,48.9528,48.7599,48.8388,11000.0
2014-10-16 12:30:00,55.69,55.84,55.66,55.84,16600.0,48.8213,48.9528,48.795,48.9528,16600.0
2014-10-16 12:35:00,55.83,56.01,55.7,55.95,30900.0,48.944,49.1018,48.8301,49.0492,30900.0
2014-10-16 12:40:00,55.95,56.01,55.89,55.97,8600.0,49.0492,49.1018,48.9966,49.0668,8600.0
2014-10-16 12:45:00,55.98,56.05,55.8,56.0,18700.0,49.0755,49.1369,48.9177,49.0931,18700.0
2014-10-16 12:50:00,55.98,56.05,55.83,55.84,17000.0,49.0755,49.1369,48.944,48.9528,17000.0
2014-10-16 12:55:00,55.86,56.1,55.82,56.05,23400.0,48.9703,49.1807,48.9353,49.1369,23400.0
2014-10-16 13:00:00,56.05,56.17,56.01,56.15,64900.0,49.1369,49.2421,49.1018,49.2246,64900.0
2014-10-16 13:05:00,56.15,56.15,56.0,56.14,52400.0,49.2246,49.2246,49.0931,49.2158,52400.0
2014-10-16 13:10:00,56.16,56.31,56.1,56.29,16200.0,49.2333,49.3648,49.1807,49.3473,16200.0
2014-10-16 13:15:00,56.32,56.36,56.11,56.32,21400.0,49.3736,49.4087,49.1895,49.3736,21400.0
2014-10-16 13:20:00,56.32,56.5,56.27,56.48,37300.0,49.3736,49.5314,49.3298,49.5139,37300.0
2014-10-16 13:25:00,56.49,56.52,56.38,56.43,36500.0,49.5226,49.5489,49.4262,49.47,36500.0
2014-10-16 13:30:00,56.45,56.52,56.41,56.48,36200.0,49.4876,49.5489,49.4525,49.5139,36200.0
2014-10-16 13:35:00,56.5,56.85,56.49,56.8,69300.0,49.5314,49.8382,49.5226,49.7944,69300.0
2014-10-16 13:40:00,56.8,56.95,56.72,56.92,35800.0,49.7944,49.9259,49.7243,49.8996,35800.0
2014-10-16 13:45:00,56.93,57.0,56.69,56.86,36100.0,49.9084,49.9697,49.698,49.847,36100.0
2014-10-16 13:50:00,56.87,56.87,56.52,56.62,25500.0,49.8558,49.8558,49.5489,49.6366,25500.0
2014-10-16 13:55:00,56.62,56.72,56.42,56.5,76200.0,49.6366,49.7243,49.4613,49.5314,76200.0
2014-10-16 14:00:00,56.48,56.61,56.4,56.61,36300.0,49.5139,49.6278,49.4437,49.6278,36300.0
2014-10-16 14:05:00,56.61,56.87,56.61,56.82,54900.0,49.6278,49.8558,49.6278,49.8119,54900.0
2014-10-16 14:10:00,56.83,56.9,56.51,56.52,37600.0,49.8207,49.8821,49.5402,49.5489,37600.0
2014-10-16 14:15:00,56.5,56.56,56.42,56.5,32800.0,49.5314,49.584,49.4613,49.5314,32800.0
2014-10-16 14:20:00,56.47,56.57,56.35,56.5,28500.0,49.5051,49.5928,49.3999,49.5314,28500.0
2014-10-16 14:25:00,56.47,56.57,56.45,56.52,34300.0,49.5051,49.5928,49.4876,49.5489,34300.0
2014-10-16 14:30:00,56.53,56.65,56.45,56.48,23300.0,49.5577,49.6629,49.4876,49.5139,23300.0
2014-10-16 14:35:00,56.48,56.53,56.3,56.52,52200.0,49.5139,49.5577,49.3561,49.5489,52200.0
2014-10-16 14:40:00,56.54,56.55,56.44,56.47,19500.0,49.5665,49.5752,49.4788,49.5051,19500.0
2014-10-16 14:45:00,56.48,56.53,56.09,56.12,19500.0,49.5139,49.5577,49.172,49.1983,19500.0
2014-10-16 14:50:00,56.11,56.29,56.03,56.28,32100.0,49.1895,49.3473,49.1194,49.3385,32100.0
2014-10-16 14:55:00,56.28,56.53,56.28,56.36,26000.0,49.3385,49.5577,49.3385,49.4087,26000.0
2014-10-16 15:00:00,56.35,56.38,56.03,56.05,20900.0,49.3999,49.4262,49.1194,49.1369,20900.0
2014-10-16 15:05:00,56.05,56.26,56.01,56.23,28300.0,49.1369,49.321,49.1018,49.2947,28300.0
2014-10-16 15:10:00,56.22,56.54,56.21,56.53,42900.0,49.2859,49.5665,49.2772,49.5577,42900.0
2014-10-16 15:15:00,56.54,56.62,56.34,56.35,34700.0,49.5665,49.6366,49.3911,49.3999,34700.0
2014-10-16 15:20:00,56.31,56.47,56.26,56.31,30600.0,49.3648,49.5051,49.321,49.3648,30600.0
2014-10-16 15:25:00,56.3,56.39,56.22,56.37,30700.0,49.3561,49.435,49.2859,49.4174,30700.0
2014-10-16 15:30:00,56.35,56.37,56.18,56.28,44700.0,49.3999,49.4174,49.2509,49.3385,44700.0
2014-10-16 15:35:00,56.29,56.35,56.15,56.17,61900.0,49.3473,49.3999,49.2246,49.2421,61900.0
2014-10-16 15:40:00,56.18,56.36,56.18,56.24,43400.0,49.2509,49.4087,49.2509,49.3035,43400.0
2014-10-16 15:45:00,56.28,56.61,56.26,56.55,116800.0,49.3385,49.6278,49.321,49.5752,116800.0
2014-10-16 15:50:00,56.55,56.81,56.53,56.71,200200.0,49.5752,49.8032,49.5577,49.7155,200200.0
2014-10-16 15:55:00,56.7,56.71,56.36,56.37,180500.0,49.7067,49.7155,49.4087,49.4174,180500.0
2014-10-17 09:30:00,55.94,56.5,55.92,56.19,241700.0,49.0405,49.5314,49.0229,49.2596,241700.0
2014-10-17 09:35:00,56.2,56.2,55.36,55.43,285200.0,49.2684,49.2684,48.532,48.5934,285200.0
2014-10-17 09:40:00,55.44,55.84,55.31,55.8,129400.0,48.6021,48.9528,48.4882,48.9177,129400.0
2014-10-17 09:45:00,55.83,56.22,55.83,56.21,81000.0,48.944,49.2859,48.944,49.2772,81000.0
2014-10-17 09:50:00,56.21,56.82,56.21,56.81,126500.0,49.2772,49.8119,49.2772,49.8032,126500.0
2014-10-17 09:55:00,56.8,57.15,56.76,57.04,101400.0,49.7944,50.1012,49.7593,50.0048,101400.0
2014-10-17 10:00:00,57.02,57.03,56.58,56.81,187600.0,49.9873,49.996,49.6015,49.8032,187600.0
2014-10-17 10:05:00,56.81,57.17,56.81,57.16,49200.0,49.8032,50.1188,49.8032,50.11,49200.0
2014-10-17 10:10:00,57.16,57.59,57.15,57.4,97800.0,50.11,50.487,50.1012,50.3204,97800.0
2014-10-17 10:15:00,57.4,57.42,57.25,57.27,45600.0,50.3204,50.3379,50.1889,50.2064,45600.0
2014-10-17 10:20:00,57.26,57.5,57.16,57.49,79500.0,50.1977,50.4081,50.11,50.3993,79500.0
2014-10-17 10:25:00,57.49,57.5,57.37,57.4,53500.0,50.3993,50.4081,50.2941,50.3204,53500.0
2014-10-17 10:30:00,57.41,57.42,57.2,57.28,68000.0,50.3292,50.3379,50.1451,50.2152,68000.0
2014-10-17 10:35:00,57.29,57.44,57.29,57.36,74100.0,50.224,50.3555,50.224,50.2853,74100.0
2014-10-17 10:40:00,57.37,57.44,57.3,57.32,46600.0,50.2941,50.3555,50.2327,50.2503,46600.0
2014-10-17 10:45:00,57.34,57.34,57.04,57.04,45900.0,50.2678,50.2678,50.0048,50.0048,45900.0
2014-10-17 10:50:00,57.05,57.13,56.99,57.03,51900.0,50.0136,50.0837,49.961,49.996,51900.0
2014-10-17 10:55:00,57.03,57.18,57.0,57.18,36700.0,49.996,50.1275,49.9697,50.1275,36700.0
2014-10-17 11:00:00,57.18,57.47,57.18,57.46,34000.0,50.1275,50.3818,50.1275,50.373,34000.0
2014-10-17 11:05:00,57.48,57.88,57.48,57.79,38300.0,50.3905,50.7412,50.3905,50.6623,38300.0
2014-10-17 11:10:00,57.79,57.96,57.69,57.86,27500.0,50.6623,50.8113,50.5746,50.7237,27500.0
2014-10-17 11:15:00,57.87,58.05,57.83,58.05,18100.0,50.7324,50.8902,50.6974,50.8902,18100.0
2014-10-17 11:20:00,58.07,58.12,57.96,57.98,21700.0,50.9077,50.9516,50.8113,50.8289,21700.0
2014-10-17 11:25:00,57.95,58.28,57.89,58.15,29400.0,50.8026,51.0918,50.75,50.9779,29400.0
2014-10-17 11:30:00,58.15,58.37,58.09,58.32,27000.0,50.9779,51.1707,50.9253,51.1269,27000.0
2014-10-17 11:35:00,58.3,58.48,58.25,58.48,30500.0,51.1094,51.2672,51.0655,51.2672,30500.0
2014-10-17 11:40:00,58.49,58.49,58.19,58.24,62900.0,51.2759,51.2759,51.0129,51.0568,62900.0
2014-10-17 11:45:00,58.23,58.57,58.22,58.54,27700.0,51.048,51.3461,51.0392,51.3198,27700.0
2014-10-17 11:50:00,58.56,58.73,58.54,58.72,39600.0,51.3373,51.4863,51.3198,51.4776,39600.0
2014-10-17 11:55:00,58.74,58.79,58.34,58.38,85700.0,51.4951,51.5389,51.1444,51.1795,85700.0
2014-10-17 12:00:00,58.37,58.61,58.32,58.58,40800.0,51.1707,51.3811,51.1269,51.3548,40800.0
2014-10-17 12:05:00,58.58,58.71,58.55,58.66,38900.0,51.3548,51.4688,51.3285,51.425,38900.0
2014-10-17 12:10:00,58.66,58.66,58.2,58.22,57000.0,51.425,51.425,51.0217,51.0392,57000.0
2014-10-17 12:15:00,58.23,58.23,57.79,57.8,77100.0,51.048,51.048,50.6623,50.6711,77100.0
2014-10-17 12:20:00,57.8,58.08,57.78,58.02,46400.0,50.6711,50.9165,50.6535,50.8639,46400.0
2014-10-17 12:25:00,58.04,58.35,58.03,58.25,82100.0,50.8814,51.1532,50.8727,51.0655,82100.0
2014-10-17 12:30:00,58.24,58.3,58.06,58.12,37700.0,51.0568,51.1094,50.899,50.9516,37700.0
2014-10-17 12:35:00,58.1,58.27,58.08,58.22,30600.0,50.934,51.0831,50.9165,51.0392,30600.0
2014-10-17 12:40:00,58.22,58.22,58.0,58.05,31500.0,51.0392,51.0392,50.8464,50.8902,31500.0
2014-10-17 12:45:00,58.05,58.11,57.93,58.0,21300.0,50.8902,50.9428,50.785,50.8464,21300.0
2014-10-17 12:50:00,57.99,57.99,57.78,57.87,34600.0,50.8376,50.8376,50.6535,50.7324,34600.0
2014-10-17 12:55:00,57.87,58.07,57.87,58.03,24300.0,50.7324,50.9077,50.7324,50.8727,24300.0
2014-10-17 13:00:00,58.04,58.15,58.02,58.08,23300.0,50.8814,50.9779,50.8639,50.9165,23300.0
2014-10-17 13:05:00,58.04,58.04,57.7,57.71,18700.0,50.8814,50.8814,50.5834,50.5922,18700.0
2014-10-17 13:10:00,57.69,57.7,57.35,57.44,45600.0,50.5746,50.5834,50.2766,50.3555,45600.0
2014-10-17 13:15:00,57.45,57.98,57.45,57.89,37700.0,50.3642,50.8289,50.3642,50.75,37700.0
2014-10-17 13:20:00,57.91,57.91,57.57,57.57,17400.0,50.7675,50.7675,50.4694,50.4694,17400.0
2014-10-17 13:25:00,57.59,57.79,57.53,57.53,17300.0,50.487,50.6623,50.4344,50.4344,17300.0
2014-10-17 13:30:00,57.52,57.71,57.41,57.63,27800.0,50.4256,50.5922,50.3292,50.522,27800.0
2014-10-17 13:35:00,57.62,57.92,57.59,57.92,21000.0,50.5133,50.7763,50.487,50.7763,21000.0
2014-10-17 13:40:00,57.93,58.04,57.83,57.97,30900.0,50.785,50.8814,50.6974,50.8201,30900.0
2014-10-17 13:45:00,57.97,58.05,57.78,57.8,42500.0,50.8201,50.8902,50.6535,50.6711,42500.0
2014-10-17 13:50:00,57.79,57.93,57.66,57.7,25500.0,50.6623,50.785,50.5483,50.5834,25500.0
2014-10-17 13:55:00,57.71,57.72,57.5,57.61,23900.0,50.5922,50.6009,50.4081,50.5045,23900.0
2014-10-17 14:00:00,57.63,57.64,57.53,57.55,17800.0,50.522,50.5308,50.4344,50.4519,17800.0
2014-10-17 14:05:00,57.55,57.61,57.29,57.35,31900.0,50.4519,50.5045,50.224,50.2766,31900.0
2014-10-17 14:10:00,57.34,57.72,57.33,57.71,34900.0,50.2678,50.6009,50.259,50.5922,34900.0
2014-10-17 14:15:00,57.69,57.71,57.51,57.51,28800.0,50.5746,50.5922,50.4168,50.4168,28800.0
2014-10-17 14:20:00,57.52,57.55,57.39,57.55,45100.0,50.4256,50.4519,50.3116,50.4519,45100.0
2014-10-17 14:25:00,57.55,57.6,57.34,57.51,34000.0,50.4519,50.4957,50.2678,50.4168,34000.0
2014-10-17 14:30:00,57.52,57.58,57.39,57.57,34100.0,50.4256,50.4782,50.3116,50.4694,34100.0
2014-10-17 14:35:00,57.58,57.61,57.45,57.47,39300.0,50.4782,50.5045,50.3642,50.3818,39300.0
2014-10-17 14:40:00,57.45,57.73,57.44,57.59,56500.0,50.3642,50.6097,50.3555,50.487,56500.0
2014-10-17 14:45:00,57.57,57.57,57.34,57.47,40300.0,50.4694,50.4694,50.2678,50.3818,40300.0
2014-10-17 14:50:00,57.46,57.47,57.23,57.29,29700.0,50.373,50.3818,50.1714,50.224,29700.0
2014-10-17 14:55:00,57.29,57.31,57.13,57.26,37100.0,50.224,50.2415,50.0837,50.1977,37100.0
2014-10-17 15:00:00,57.28,57.28,56.96,57.01,45400.0,50.2152,50.2152,49.9347,49.9785,45400.0
2014-10-17 15:05:00,57.02,57.49,57.0,57.47,64200.0,49.9873,50.3993,49.9697,50.3818,64200.0
2014-10-17 15:10:00,57.46,57.6,57.32,57.6,75100.0,50.373,50.4957,50.2503,50.4957,75100.0
2014-10-17 15:15:00,57.58,57.64,57.38,57.47,44400.0,50.4782,50.5308,50.3029,50.3818,44400.0
2014-10-17 15:20:00,57.46,57.51,57.33,57.41,40400.0,50.373,50.4168,50.259,50.3292,40400.0
2014-10-17 15:25:00,57.41,57.6,57.41,57.6,56300.0,50.3292,50.4957,50.3292,50.4957,56300.0
2014-10-17 15:30:00,57.59,57.85,57.5,57.78,88600.0,50.487,50.7149,50.4081,50.6535,88600.0
2014-10-17 15:35:00,57.79,57.89,57.77,57.89,74300.0,50.6623,50.75,50.6448,50.75,74300.0
2014-10-17 15:40:00,57.89,58.25,57.88,58.2,133000.0,50.75,51.0655,50.7412,51.0217,133000.0
2014-10-17 15:45:00,58.2,58.26,58.02,58.03,89100.0,51.0217,51.0743,50.8639,50.8727,89100.0
2014-10-17 15:50:00,58.03,58.04,57.73,57.78,135900.0,50.8727,50.8814,50.6097,50.6535,135900.0
2014-10-17 15:55:00,57.79,57.8,57.7,57.71,151200.0,50.6623,50.6711,50.5834,50.5922,151200.0
2014-10-20 09:30:00,58.7,59.59,58.37,59.4,233100.0,51.46,52.2403,51.1707,52.0737,233100.0
2014-10-20 09:35:00,59.39,60.09,58.96,59.94,179500.0,52.0649,52.6786,51.688,52.5471,179500.0
2014-10-20 09:40:00,59.94,60.55,59.94,60.48,144000.0,52.5471,53.0819,52.5471,53.0205,144000.0
2014-10-20 09:45:00,60.48,60.5,59.19,59.23,132000.0,53.0205,53.038,51.8896,51.9247,132000.0
2014-10-20 09:50:00,59.17,59.2,58.95,59.06,139300.0,51.8721,51.8984,51.6792,51.7756,139300.0
2014-10-20 09:55:00,59.03,59.75,59.03,59.67,71700.0,51.7493,52.3805,51.7493,52.3104,71700.0
2014-10-20 10:00:00,59.67,59.86,59.06,59.12,68700.0,52.3104,52.477,51.7756,51.8282,68700.0
2014-10-20 10:05:00,59.13,59.15,58.56,58.65,82500.0,51.837,51.8545,51.3373,51.4162,82500.0
2014-10-20 10:10:00,58.65,58.85,58.59,58.6,71400.0,51.4162,51.5915,51.3636,51.3724,71400.0
2014-10-20 10:15:00,58.6,59.07,58.57,59.07,57900.0,51.3724,51.7844,51.3461,51.7844,57900.0
2014-10-20 10:20:00,59.09,59.78,59.09,59.78,52500.0,51.8019,52.4068,51.8019,52.4068,52500.0
2014-10-20 10:25:00,59.75,59.76,59.33,59.35,39600.0,52.3805,52.3893,52.0123,52.0299,39600.0
2014-10-20 10:30:00,59.32,59.53,59.09,59.12,42400.0,52.0036,52.1877,51.8019,51.8282,42400.0
2014-10-20 10:35:00,59.14,59.37,59.04,59.12,52800.0,51.8458,52.0474,51.7581,51.8282,52800.0
2014-10-20 10:40:00,59.15,59.59,59.04,59.55,57500.0,51.8545,52.2403,51.7581,52.2052,57500.0
2014-10-20 10:45:00,59.56,59.72,59.5,59.56,33800.0,52.214,52.3542,52.1614,52.214,33800.0
2014-10-20 10:50:00,59.56,59.67,59.38,59.5,35500.0,52.214,52.3104,52.0562,52.1614,35500.0
2014-10-20 10:55:00,59.49,59.94,59.42,59.78,52800.0,52.1526,52.5471,52.0912,52.4068,52800.0
2014-10-20 11:00:00,59.78,59.78,59.49,59.67,36900.0,52.4068,52.4068,52.1526,52.3104,36900.0
2014-10-20 11:05:00,59.68,59.95,59.61,59.94,43700.0,52.3192,52.5559,52.2578,52.5471,43700.0
2014-10-20 11:10:00,59.91,60.0,59.6,59.86,37000.0,52.5208,52.5997,52.249,52.477,37000.0
2014-10-20 11:15:00,59.84,60.01,59.7,59.97,38400.0,52.4594,52.6085,52.3367,52.5734,38400.0
2014-10-20 11:20:00,59.97,60.04,59.76,60.02,31000.0,52.5734,52.6348,52.3893,52.6172,31000.0
2014-10-20 11:25:00,60.02,60.05,59.67,59.84,39200.0,52.6172,52.6435,52.3104,52.4594,39200.0
2014-10-20 11:30:00,59.86,59.86,59.57,59.76,17700.0,52.477,52.477,52.2227,52.3893,17700.0
2014-10-20 11:35:00,59.77,59.94,59.74,59.94,28900.0,52.3981,52.5471,52.3718,52.5471,28900.0
2014-10-20 11:40:00,59.91,60.03,59.87,59.87,45200.0,52.5208,52.626,52.4857,52.4857,45200.0
2014-10-20 11:45:00,59.87,60.03,59.78,59.83,44800.0,52.4857,52.626,52.4068,52.4507,44800.0
2014-10-20 11:50:00,59.84,59.92,59.67,59.79,45300.0,52.4594,52.5296,52.3104,52.4156,45300.0
2014-10-20 11:55:00,59.81,60.01,59.8,60.0,32900.0,52.4331,52.6085,52.4244,52.5997,32900.0
2014-10-20 12:00:00,59.99,60.01,59.83,60.0,54500.0,52.5909,52.6085,52.4507,52.5997,54500.0
2014-10-20 12:05:00,60.0,60.14,59.94,59.97,51700.0,52.5997,52.7224,52.5471,52.5734,51700.0
2014-10-20 12:10:00,59.98,60.26,59.98,60.11,43700.0,52.5822,52.8276,52.5822,52.6961,43700.0
2014-10-20 12:15:00,60.1,60.1,59.92,59.97,58400.0,52.6874,52.6874,52.5296,52.5734,58400.0
2014-10-20 12:20:00,59.97,60.05,59.91,59.98,32200.0,52.5734,52.6435,52.5208,52.5822,32200.0
2014-10-20 12:25:00,59.98,60.06,59.89,60.04,43600.0,52.5822,52.6523,52.5033,52.6348,43600.0
2014-10-20 12:30:00,60.03,60.11,59.82,60.11,39600.0,52.626,52.6961,52.4419,52.6961,39600.0
2014-10-20 12:35:00,60.1,60.11,59.73,59.73,27100.0,52.6874,52.6961,52.363,52.363,27100.0
2014-10-20 12:40:00,59.73,59.9,59.7,59.75,25700.0,52.363,52.512,52.3367,52.3805,25700.0
2014-10-20 12:45:00,59.75,59.94,59.71,59.94,22500.0,52.3805,52.5471,52.3455,52.5471,22500.0
2014-10-20 12:50:00,59.95,60.0,59.86,59.98,26300.0,52.5559,52.5997,52.477,52.5822,26300.0
2014-10-20 12:55:00,59.97,59.99,59.63,59.77,28100.0,52.5734,52.5909,52.2753,52.3981,28100.0
2014-10-20 13:00:00,59.76,59.79,59.66,59.78,28700.0,52.3893,52.4156,52.3016,52.4068,28700.0
2014-10-20 13:05:00,59.79,60.0,59.76,59.99,32600.0,52.4156,52.5997,52.3893,52.5909,32600.0
2014-10-20 13:10:00,59.99,60.09,59.95,60.03,24500.0,52.5909,52.6786,52.5559,52.626,24500.0
2014-10-20 13:15:00,60.03,60.26,60.03,60.22,36300.0,52.626,52.8276,52.626,52.7926,36300.0
2014-10-20 13:20:00,60.22,60.31,60.04,60.16,36600.0,52.7926,52.8715,52.6348,52.74,36600.0
2014-10-20 13:25:00,60.17,60.41,60.08,60.37,41000.0,52.7487,52.9591,52.6698,52.9241,41000.0
2014-10-20 13:30:00,60.36,60.36,60.16,60.3,28700.0,52.9153,52.9153,52.74,52.8627,28700.0
2014-10-20 13:35:00,60.31,60.32,60.19,60.31,30800.0,52.8715,52.8802,52.7663,52.8715,30800.0
2014-10-20 13:40:00,60.33,60.4,60.21,60.26,46800.0,52.889,52.9504,52.7838,52.8276,46800.0
2014-10-20 13:45:00,60.25,60.44,60.25,60.4,49200.0,52.8189,52.9854,52.8189,52.9504,49200.0
2014-10-20 13:50:00,60.39,60.55,60.35,60.49,51300.0,52.9416,53.0819,52.9065,53.0293,51300.0
2014-10-20 13:55:00,60.49,60.54,60.4,60.43,46800.0,53.0293,53.0731,52.9504,52.9767,46800.0
2014-10-20 14:00:00,60.44,60.75,60.44,60.6,60200.0,52.9854,53.2572,52.9854,53.1257,60200.0
2014-10-20 14:05:00,60.6,60.67,60.39,60.5,64100.0,53.1257,53.1871,52.9416,53.038,64100.0
2014-10-20 14:10:00,60.51,60.69,60.5,60.68,39200.0,53.0468,53.2046,53.038,53.1958,39200.0
2014-10-20 14:15:00,60.68,60.84,60.68,60.79,77800.0,53.1958,53.3361,53.1958,53.2923,77800.0
2014-10-20 14:20:00,60.8,60.91,60.61,60.68,56900.0,53.301,53.3975,53.1345,53.1958,56900.0
2014-10-20 14:25:00,60.68,60.75,60.54,60.67,44400.0,53.1958,53.2572,53.0731,53.1871,44400.0
2014-10-20 14:30:00,60.66,60.79,60.6,60.61,42400.0,53.1783,53.2923,53.1257,53.1345,42400.0
2014-10-20 14:35:00,60.6,60.81,60.55,60.78,49300.0,53.1257,53.3098,53.0819,53.2835,49300.0
2014-10-20 14:40:00,60.78,60.86,60.68,60.75,50300.0,53.2835,53.3536,53.1958,53.2572,50300.0
2014-10-20 14:45:00,60.76,61.0,60.75,60.95,77600.0,53.266,53.4764,53.2572,53.4325,77600.0
2014-10-20 14:50:00,60.95,60.98,60.83,60.96,83600.0,53.4325,53.4588,53.3273,53.4413,83600.0
2014-10-20 14:55:00,60.97,61.03,60.89,61.0,71200.0,53.4501,53.5027,53.3799,53.4764,71200.0
2014-10-20 15:00:00,61.0,61.14,60.93,60.99,75900.0,53.4764,53.5991,53.415,53.4676,75900.0
2014-10-20 15:05:00,60.98,61.09,60.91,60.99,70500.0,53.4588,53.5553,53.3975,53.4676,70500.0
2014-10-20 15:10:00,60.97,60.97,60.65,60.76,89400.0,53.4501,53.4501,53.1695,53.266,89400.0
2014-10-20 15:15:00,60.75,60.77,60.55,60.55,79200.0,53.2572,53.2747,53.0819,53.0819,79200.0
2014-10-20 15:20:00,60.54,60.84,60.54,60.84,92200.0,53.0731,53.3361,53.0731,53.3361,92200.0
2014-10-20 15:25:00,60.83,60.99,60.73,60.95,87300.0,53.3273,53.4676,53.2397,53.4325,87300.0
2014-10-20 15:30:00,60.97,61.1,60.83,60.89,108400.0,53.4501,53.564,53.3273,53.3799,108400.0
2014-10-20 15:35:00,60.88,60.91,60.76,60.77,106300.0,53.3712,53.3975,53.266,53.2747,106300.0
2014-10-20 15:40:00,60.77,61.06,60.77,61.06,123200.0,53.2747,53.529,53.2747,53.529,123200.0
2014-10-20 15:45:00,61.05,61.14,60.99,61.1,145600.0,53.5202,53.5991,53.4676,53.564,145600.0
2014-10-20 15:50:00,61.1,61.19,61.1,61.19,241700.0,53.564,53.6429,53.564,53.6429,241700.0
2014-10-20 15:55:00,61.19,61.31,61.15,61.27,249800.0,53.6429,53.7481,53.6079,53.7131,249800.0
2014-10-21 09:30:00,62.63,63.22,62.63,63.02,150800.0,54.9053,55.4226,54.9053,55.2472,150800.0
2014-10-21 09:35:00,63.01,64.0,63.01,64.0,198400.0,55.2385,56.1064,55.2385,56.1064,198400.0
2014-10-21 09:40:00,63.96,64.53,63.65,64.52,272000.0,56.0713,56.571,55.7995,56.5622,272000.0
2014-10-21 09:45:00,64.54,64.74,64.38,64.51,201400.0,56.5798,56.7551,56.4395,56.5535,201400.0
2014-10-21 09:50:00,64.5,64.91,64.41,64.46,155600.0,56.5447,56.9041,56.4658,56.5096,155600.0
2014-10-21 09:55:00,64.45,65.33,64.44,65.11,271300.0,56.5009,57.2723,56.4921,57.0794,271300.0
2014-10-21 10:00:00,65.16,65.33,64.71,64.75,247000.0,57.1233,57.2723,56.7288,56.7639,247000.0
2014-10-21 10:05:00,64.74,64.86,64.4,64.43,200100.0,56.7551,56.8603,56.457,56.4833,200100.0
2014-10-21 10:10:00,64.42,64.78,64.28,64.78,173600.0,56.4746,56.7902,56.3518,56.7902,173600.0
2014-10-21 10:15:00,64.68,64.68,64.39,64.4,58900.0,56.7025,56.7025,56.4483,56.457,58900.0
2014-10-21 10:20:00,64.41,64.45,64.18,64.3,121300.0,56.4658,56.5009,56.2642,56.3694,121300.0
2014-10-21 10:25:00,64.27,64.44,64.16,64.23,94200.0,56.3431,56.4921,56.2466,56.308,94200.0
2014-10-21 10:30:00,64.23,64.51,64.14,64.2,70500.0,56.308,56.5535,56.2291,56.2817,70500.0
2014-10-21 10:35:00,64.2,64.23,64.06,64.12,76600.0,56.2817,56.308,56.159,56.2116,76600.0
2014-10-21 10:40:00,64.1,64.13,63.9,64.01,66600.0,56.194,56.2203,56.0187,56.1151,66600.0
2014-10-21 10:45:00,64.03,64.11,63.86,63.9,59900.0,56.1327,56.2028,55.9836,56.0187,59900.0
2014-10-21 10:50:00,63.88,64.25,63.69,64.18,83700.0,56.0012,56.3255,55.8346,56.2642,83700.0
2014-10-21 10:55:00,64.18,64.18,63.99,64.18,48500.0,56.2642,56.2642,56.0976,56.2642,48500.0
2014-10-21 11:00:00,64.18,64.36,64.09,64.32,89700.0,56.2642,56.422,56.1853,56.3869,89700.0
2014-10-21 11:05:00,64.31,64.46,64.27,64.42,95100.0,56.3781,56.5096,56.3431,56.4746,95100.0
2014-10-21 11:10:00,64.41,64.44,64.21,64.25,42000.0,56.4658,56.4921,56.2905,56.3255,42000.0
2014-10-21 11:15:00,64.26,64.33,64.19,64.19,44800.0,56.3343,56.3957,56.2729,56.2729,44800.0
2014-10-21 11:20:00,64.22,64.35,64.21,64.31,45700.0,56.2992,56.4132,56.2905,56.3781,45700.0
2014-10-21 11:25:00,64.31,64.31,64.16,64.2,35000.0,56.3781,56.3781,56.2466,56.2817,35000.0
2014-10-21 11:30:00,64.21,64.22,64.03,64.11,36300.0,56.2905,56.2992,56.1327,56.2028,36300.0
2014-10-21 11:35:00,64.13,64.32,64.1,64.32,46600.0,56.2203,56.3869,56.194,56.3869,46600.0
2014-10-21 11:40:00,64.33,64.47,64.31,64.41,50900.0,56.3957,56.5184,56.3781,56.4658,50900.0
2014-10-21 11:45:00,64.43,64.68,64.41,64.43,45500.0,56.4833,56.7025,56.4658,56.4833,45500.0
2014-10-21 11:50:00,64.36,64.42,64.29,64.32,24300.0,56.422,56.4746,56.3606,56.3869,24300.0
2014-10-21 11:55:00,64.31,64.39,64.29,64.31,16600.0,56.3781,56.4483,56.3606,56.3781,16600.0
2014-10-21 12:00:00,64.31,64.47,64.27,64.47,38100.0,56.3781,56.5184,56.3431,56.5184,38100.0
2014-10-21 12:05:00,64.45,64.49,64.37,64.43,31500.0,56.5009,56.5359,56.4307,56.4833,31500.0
2014-10-21 12:10:00,64.43,64.43,64.29,64.4,38500.0,56.4833,56.4833,56.3606,56.457,38500.0
2014-10-21 12:15:00,64.41,64.45,64.27,64.33,28900.0,56.4658,56.5009,56.3431,56.3957,28900.0
2014-10-21 12:20:00,64.33,64.41,64.32,64.34,27300.0,56.3957,56.4658,56.3869,56.4044,27300.0
2014-10-21 12:25:00,64.34,64.36,64.11,64.14,24800.0,56.4044,56.422,56.2028,56.2291,24800.0
2014-10-21 12:30:00,64.14,64.22,64.1,64.12,34700.0,56.2291,56.2992,56.194,56.2116,34700.0
2014-10-21 12:35:00,64.12,64.19,64.12,64.16,21000.0,56.2116,56.2729,56.2116,56.2466,21000.0
2014-10-21 12:40:00,64.16,64.18,64.11,64.17,32500.0,56.2466,56.2642,56.2028,56.2554,32500.0
2014-10-21 12:45:00,64.16,64.16,64.07,64.11,25100.0,56.2466,56.2466,56.1677,56.2028,25100.0
2014-10-21 12:50:00,64.12,64.12,63.83,63.9,58600.0,56.2116,56.2116,55.9573,56.0187,58600.0
2014-10-21 12:55:00,63.89,63.9,63.81,63.81,20900.0,56.0099,56.0187,55.9398,55.9398,20900.0
2014-10-21 13:00:00,63.8,63.84,63.69,63.79,27300.0,55.931,55.9661,55.8346,55.9223,27300.0
2014-10-21 13:05:00,63.79,63.81,63.7,63.77,73200.0,55.9223,55.9398,55.8434,55.9047,73200.0
2014-10-21 13:10:00,63.77,63.82,63.66,63.77,31500.0,55.9047,55.9486,55.8083,55.9047,31500.0
2014-10-21 13:15:00,63.75,63.76,63.49,63.51,19900.0,55.8872,55.896,55.6593,55.6768,19900.0
2014-10-21 13:20:00,63.52,63.63,63.37,63.58,32400.0,55.6856,55.782,55.5541,55.7382,32400.0
2014-10-21 13:25:00,63.55,63.81,63.46,63.59,27100.0,55.7119,55.9398,55.633,55.7469,27100.0
2014-10-21 13:30:00,63.61,63.88,63.59,63.88,21100.0,55.7645,56.0012,55.7469,56.0012,21100.0
2014-10-21 13:35:00,63.92,63.92,63.71,63.85,18300.0,56.0362,56.0362,55.8521,55.9749,18300.0
2014-10-21 13:40:00,63.83,63.83,63.7,63.74,17400.0,55.9573,55.9573,55.8434,55.8784,17400.0
2014-10-21 13:45:00,63.71,63.81,63.63,63.72,62300.0,55.8521,55.9398,55.782,55.8609,62300.0
2014-10-21 13:50:00,63.73,63.91,63.6,63.63,33100.0,55.8697,56.0275,55.7557,55.782,33100.0
2014-10-21 13:55:00,63.63,63.72,63.57,63.58,25400.0,55.782,55.8609,55.7294,55.7382,25400.0
2014-10-21 14:00:00,63.57,63.61,63.43,63.48,35400.0,55.7294,55.7645,55.6067,55.6505,35400.0
2014-10-21 14:05:00,63.49,63.62,63.42,63.47,35200.0,55.6593,55.7732,55.5979,55.6417,35200.0
2014-10-21 14:10:00,63.47,63.54,63.45,63.5,55100.0,55.6417,55.7031,55.6242,55.668,55100.0
2014-10-21 14:15:00,63.48,63.48,63.21,63.3,59800.0,55.6505,55.6505,55.4138,55.4927,59800.0
2014-10-21 14:20:00,63.31,63.42,63.26,63.26,36500.0,55.5015,55.5979,55.4576,55.4576,36500.0
2014-10-21 14:25:00,63.26,63.55,63.24,63.51,54900.0,55.4576,55.7119,55.4401,55.6768,54900.0
2014-10-21 14:30:00,63.5,63.54,63.35,63.36,35500.0,55.668,55.7031,55.5365,55.5453,35500.0
2014-10-21 14:35:00,63.35,63.76,63.26,63.68,61100.0,55.5365,55.896,55.4576,55.8258,61100.0
2014-10-21 14:40:00,63.67,63.73,63.45,63.58,69800.0,55.8171,55.8697,55.6242,55.7382,69800.0
2014-10-21 14:45:00,63.59,63.89,63.51,63.88,82100.0,55.7469,56.0099,55.6768,56.0012,82100.0
2014-10-21 14:50:00,63.87,63.87,63.68,63.75,45200.0,55.9924,55.9924,55.8258,55.8872,45200.0
2014-10-21 14:55:00,63.73,63.74,63.53,63.59,41800.0,55.8697,55.8784,55.6943,55.7469,41800.0
2014-10-21 15:00:00,63.57,63.6,63.4,63.5,55400.0,55.7294,55.7557,55.5804,55.668,55400.0
2014-10-21 15:05:00,63.49,63.62,63.44,63.44,63700.0,55.6593,55.7732,55.6154,55.6154,63700.0
2014-10-21 15:10:00,63.44,63.71,63.41,63.62,79600.0,55.6154,55.8521,55.5891,55.7732,79600.0
2014-10-21 15:15:00,63.62,63.76,63.43,63.76,134200.0,55.7732,55.896,55.6067,55.896,134200.0
2014-10-21 15:20:00,63.75,63.86,63.61,63.68,83500.0,55.8872,55.9836,55.7645,55.8258,83500.0
2014-10-21 15:25:00,63.68,63.68,63.46,63.54,75700.0,55.8258,55.8258,55.633,55.7031,75700.0
2014-10-21 15:30:00,63.53,63.6,63.38,63.52,78200.0,55.6943,55.7557,55.5628,55.6856,78200.0
2014-10-21 15:35:00,63.55,63.74,63.45,63.46,116600.0,55.7119,55.8784,55.6242,55.633,116600.0
2014-10-21 15:40:00,63.46,63.55,63.41,63.49,105400.0,55.633,55.7119,55.5891,55.6593,105400.0
2014-10-21 15:45:00,63.49,63.56,63.32,63.35,158900.0,55.6593,55.7206,55.5102,55.5365,158900.0
2014-10-21 15:50:00,63.35,63.51,63.31,63.37,170000.0,55.5365,55.6768,55.5015,55.5541,170000.0
2014-10-21 15:55:00,63.37,63.57,63.31,63.45,265800.0,55.5541,55.7294,55.5015,55.6242,265800.0
2014-10-22 09:30:00,63.9,63.98,63.36,63.49,219700.0,56.0187,56.0888,55.5453,55.6593,219700.0
2014-10-22 09:35:00,63.49,63.79,63.42,63.7,143600.0,55.6593,55.9223,55.5979,55.8434,143600.0
2014-10-22 09:40:00,63.69,63.84,63.4,63.77,103200.0,55.8346,55.9661,55.5804,55.9047,103200.0
2014-10-22 09:45:00,63.77,63.78,63.45,63.58,70000.0,55.9047,55.9135,55.6242,55.7382,70000.0
2014-10-22 09:50:00,63.59,63.64,63.28,63.46,126000.0,55.7469,55.7908,55.4752,55.633,126000.0
2014-10-22 09:55:00,63.47,63.69,63.42,63.65,40200.0,55.6417,55.8346,55.5979,55.7995,40200.0
2014-10-22 10:00:00,63.64,63.65,63.34,63.48,70700.0,55.7908,55.7995,55.5278,55.6505,70700.0
2014-10-22 10:05:00,63.47,63.57,63.41,63.45,40100.0,55.6417,55.7294,55.5891,55.6242,40100.0
2014-10-22 10:10:00,63.43,63.73,63.43,63.65,37700.0,55.6067,55.8697,55.6067,55.7995,37700.0
2014-10-22 10:15:00,63.64,64.08,63.64,64.08,44600.0,55.7908,56.1765,55.7908,56.1765,44600.0
2014-10-22 10:20:00,64.06,64.12,63.76,63.84,46500.0,56.159,56.2116,55.896,55.9661,46500.0
2014-10-22 10:25:00,63.83,63.89,63.65,63.65,41000.0,55.9573,56.0099,55.7995,55.7995,41000.0
2014-10-22 10:30:00,63.65,63.86,63.62,63.73,115700.0,55.7995,55.9836,55.7732,55.8697,115700.0
2014-10-22 10:35:00,63.74,63.78,63.59,63.72,55100.0,55.8784,55.9135,55.7469,55.8609,55100.0
2014-10-22 10:40:00,63.71,63.77,63.57,63.77,172200.0,55.8521,55.9047,55.7294,55.9047,172200.0
2014-10-22 10:45:00,63.77,63.95,63.71,63.95,35700.0,55.9047,56.0625,55.8521,56.0625,35700.0
2014-10-22 10:50:00,63.94,64.21,63.94,64.17,32500.0,56.0538,56.2905,56.0538,56.2554,32500.0
2014-10-22 10:55:00,64.18,64.18,63.97,64.02,21900.0,56.2642,56.2642,56.0801,56.1239,21900.0
2014-10-22 11:00:00,64.02,64.03,63.81,63.97,53800.0,56.1239,56.1327,55.9398,56.0801,53800.0
2014-10-22 11:05:00,63.98,64.13,63.88,64.13,55500.0,56.0888,56.2203,56.0012,56.2203,55500.0
2014-10-22 11:10:00,64.13,64.36,64.12,64.27,32300.0,56.2203,56.422,56.2116,56.3431,32300.0
2014-10-22 11:15:00,64.28,64.39,64.26,64.35,24800.0,56.3518,56.4483,56.3343,56.4132,24800.0
2014-10-22 11:20:00,64.34,64.54,64.33,64.39,19200.0,56.4044,56.5798,56.3957,56.4483,19200.0
2014-10-22 11:25:00,64.37,64.53,64.35,64.46,17200.0,56.4307,56.571,56.4132,56.5096,17200.0
2014-10-22 11:30:00,64.49,64.5,64.25,64.35,26700.0,56.5359,56.5447,56.3255,56.4132,26700.0
2014-10-22 11:35:00,64.35,64.57,64.33,64.47,25200.0,56.4132,56.6061,56.3957,56.5184,25200.0
2014-10-22 11:40:00,64.45,64.59,64.44,64.53,32200.0,56.5009,56.6236,56.4921,56.571,32200.0
2014-10-22 11:45:00,64.53,64.68,64.53,64.57,27700.0,56.571,56.7025,56.571,56.6061,27700.0
2014-10-22 11:50:00,64.55,64.68,64.46,64.46,26600.0,56.5885,56.7025,56.5096,56.5096,26600.0
2014-10-22 11:55:00,64.47,64.59,64.41,64.47,31300.0,56.5184,56.6236,56.4658,56.5184,31300.0
2014-10-22 12:00:00,64.45,64.62,64.41,64.42,18200.0,56.5009,56.6499,56.4658,56.4746,18200.0
2014-10-22 12:05:00,64.43,64.43,64.27,64.35,18100.0,56.4833,56.4833,56.3431,56.4132,18100.0
2014-10-22 12:10:00,64.35,64.41,64.17,64.19,17100.0,56.4132,56.4658,56.2554,56.2729,17100.0
2014-10-22 12:15:00,64.19,64.22,64.1,64.15,45000.0,56.2729,56.2992,56.194,56.2379,45000.0
2014-10-22 12:20:00,64.14,64.37,64.14,64.28,19800.0,56.2291,56.4307,56.2291,56.3518,19800.0
2014-10-22 12:25:00,64.28,64.43,64.23,64.43,17300.0,56.3518,56.4833,56.308,56.4833,17300.0
2014-10-22 12:30:00,64.42,64.45,64.27,64.31,21300.0,56.4746,56.5009,56.3431,56.3781,21300.0
2014-10-22 12:35:00,64.31,64.37,64.18,64.25,138100.0,56.3781,56.4307,56.2642,56.3255,138100.0
2014-10-22 12:40:00,64.25,64.26,63.92,63.92,80800.0,56.3255,56.3343,56.0362,56.0362,80800.0
2014-10-22 12:45:00,63.91,64.18,63.73,63.74,26800.0,56.0275,56.2642,55.8697,55.8784,26800.0
2014-10-22 12:50:00,63.71,63.88,63.71,63.83,27000.0,55.8521,56.0012,55.8521,55.9573,27000.0
2014-10-22 12:55:00,63.85,64.01,63.8,63.95,34400.0,55.9749,56.1151,55.931,56.0625,34400.0
2014-10-22 13:00:00,63.98,63.99,63.8,63.89,51200.0,56.0888,56.0976,55.931,56.0099,51200.0
2014-10-22 13:05:00,63.88,63.89,63.74,63.8,58900.0,56.0012,56.0099,55.8784,55.931,58900.0
2014-10-22 13:10:00,63.8,63.82,63.55,63.58,138900.0,55.931,55.9486,55.7119,55.7382,138900.0
2014-10-22 13:15:00,63.58,63.59,63.42,63.52,29600.0,55.7382,55.7469,55.5979,55.6856,29600.0
2014-10-22 13:20:00,63.52,63.53,63.27,63.29,29100.0,55.6856,55.6943,55.4664,55.4839,29100.0
2014-10-22 13:25:00,63.23,63.24,63.05,63.1,51100.0,55.4313,55.4401,55.2735,55.3174,51100.0
2014-10-22 13:30:00,63.1,63.12,62.87,62.89,42400.0,55.3174,55.3349,55.1157,55.1333,42400.0
2014-10-22 13:35:00,62.96,63.35,62.96,63.27,69900.0,55.1946,55.5365,55.1946,55.4664,69900.0
2014-10-22 13:40:00,63.28,63.43,63.25,63.29,42200.0,55.4752,55.6067,55.4489,55.4839,42200.0
2014-10-22 13:45:00,63.34,63.45,63.2,63.24,19400.0,55.5278,55.6242,55.405,55.4401,19400.0
2014-10-22 13:50:00,63.22,63.5,63.15,63.49,37200.0,55.4226,55.668,55.3612,55.6593,37200.0
2014-10-22 13:55:00,63.49,63.5,63.37,63.41,45100.0,55.6593,55.668,55.5541,55.5891,45100.0
2014-10-22 14:00:00,63.39,63.4,63.15,63.19,31900.0,55.5716,55.5804,55.3612,55.3963,31900.0
2014-10-22 14:05:00,63.21,63.46,63.17,63.43,20500.0,55.4138,55.633,55.3787,55.6067,20500.0
2014-10-22 14:10:00,63.43,63.46,63.23,63.23,69200.0,55.6067,55.633,55.4313,55.4313,69200.0
2014-10-22 14:15:00,63.2,63.21,63.1,63.12,30900.0,55.405,55.4138,55.3174,55.3349,30900.0
2014-10-22 14:20:00,63.11,63.15,63.03,63.04,32600.0,55.3261,55.3612,55.256,55.2648,32600.0
2014-10-22 14:25:00,63.02,63.32,63.01,63.29,26200.0,55.2472,55.5102,55.2385,55.4839,26200.0
2014-10-22 14:30:00,63.29,63.36,63.11,63.14,26000.0,55.4839,55.5453,55.3261,55.3524,26000.0
2014-10-22 14:35:00,63.13,63.26,63.1,63.16,26400.0,55.3437,55.4576,55.3174,55.37,26400.0
2014-10-22 14:40:00,63.17,63.4,63.17,63.37,25000.0,55.3787,55.5804,55.3787,55.5541,25000.0
2014-10-22 14:45:00,63.36,63.43,63.35,63.39,27500.0,55.5453,55.6067,55.5365,55.5716,27500.0
2014-10-22 14:50:00,63.41,63.41,63.16,63.16,33400.0,55.5891,55.5891,55.37,55.37,33400.0
2014-10-22 14:55:00,63.17,63.55,63.15,63.55,26900.0,55.3787,55.7119,55.3612,55.7119,26900.0
2014-10-22 15:00:00,63.56,63.69,63.42,63.45,54600.0,55.7206,55.8346,55.5979,55.6242,54600.0
2014-10-22 15:05:00,63.44,63.59,63.3,63.55,55200.0,55.6154,55.7469,55.4927,55.7119,55200.0
2014-10-22 15:10:00,63.56,63.79,63.54,63.79,95200.0,55.7206,55.9223,55.7031,55.9223,95200.0
2014-10-22 15:15:00,63.79,63.88,63.68,63.8,85400.0,55.9223,56.0012,55.8258,55.931,85400.0
2014-10-22 15:20:00,63.79,63.85,63.63,63.83,89800.0,55.9223,55.9749,55.782,55.9573,89800.0
2014-10-22 15:25:00,63.83,64.01,63.76,63.95,69300.0,55.9573,56.1151,55.896,56.0625,69300.0
2014-10-22 15:30:00,63.96,63.96,63.57,63.63,122100.0,56.0713,56.0713,55.7294,55.782,122100.0
2014-10-22 15:35:00,63.62,63.69,63.5,63.61,104400.0,55.7732,55.8346,55.668,55.7645,104400.0
2014-10-22 15:40:00,63.62,63.71,63.54,63.54,94200.0,55.7732,55.8521,55.7031,55.7031,94200.0
2014-10-22 15:45:00,63.54,63.63,63.52,63.58,97500.0,55.7031,55.782,55.6856,55.7382,97500.0
2014-10-22 15:50:00,63.58,63.6,63.4,63.43,135000.0,55.7382,55.7557,55.5804,55.6067,135000.0
2014-10-22 15:55:00,63.42,63.42,63.34,63.41,103800.0,55.5979,55.5979,55.5278,55.5891,103800.0
2014-10-23 09:30:00,61.8,61.86,60.5,60.62,400100.0,54.1777,54.2303,53.038,53.1432,400100.0
2014-10-23 09:35:00,60.63,61.68,60.2,61.68,329300.0,53.152,54.0725,52.775,54.0725,329300.0
2014-10-23 09:40:00,61.67,61.96,61.11,61.4,206300.0,54.0637,54.318,53.5728,53.827,206300.0
2014-10-23 09:45:00,61.4,61.81,61.35,61.69,208700.0,53.827,54.1865,53.7832,54.0813,208700.0
2014-10-23 09:50:00,61.7,61.73,60.37,61.15,123700.0,54.09,54.1163,52.9241,53.6079,123700.0
2014-10-23 09:55:00,61.18,61.42,61.16,61.42,38000.0,53.6342,53.8446,53.6166,53.8446,38000.0
2014-10-23 10:00:00,61.44,61.7,61.34,61.6,67200.0,53.8621,54.09,53.7744,54.0024,67200.0
2014-10-23 10:05:00,61.59,62.23,61.59,62.09,192000.0,53.9936,54.5547,53.9936,54.4319,192000.0
2014-10-23 10:10:00,62.1,62.1,61.43,61.79,109200.0,54.4407,54.4407,53.8533,54.1689,109200.0
2014-10-23 10:15:00,61.82,62.11,61.19,61.72,187800.0,54.1952,54.4495,53.6429,54.1076,187800.0
2014-10-23 10:20:00,61.71,61.86,61.21,61.49,72300.0,54.0988,54.2303,53.6605,53.9059,72300.0
2014-10-23 10:25:00,61.47,61.66,61.34,61.6,39800.0,53.8884,54.055,53.7744,54.0024,39800.0
2014-10-23 10:30:00,61.61,61.8,61.43,61.8,81700.0,54.0111,54.1777,53.8533,54.1777,81700.0
2014-10-23 10:35:00,61.8,62.03,61.72,61.97,89800.0,54.1777,54.3793,54.1076,54.3267,89800.0
2014-10-23 10:40:00,62.0,62.47,61.88,61.96,247100.0,54.353,54.7651,54.2478,54.318,247100.0
2014-10-23 10:45:00,61.95,62.06,61.86,61.95,91800.0,54.3092,54.4056,54.2303,54.3092,91800.0
2014-10-23 10:50:00,61.92,62.0,61.86,61.93,27700.0,54.2829,54.353,54.2303,54.2917,27700.0
2014-10-23 10:55:00,61.89,61.92,61.86,61.87,86600.0,54.2566,54.2829,54.2303,54.2391,86600.0
2014-10-23 11:00:00,61.86,61.91,61.86,61.88,78900.0,54.2303,54.2741,54.2303,54.2478,78900.0
2014-10-23 11:05:00,61.88,61.91,61.6,61.75,193200.0,54.2478,54.2741,54.0024,54.1339,193200.0
2014-10-23 11:10:00,61.75,61.94,61.75,61.94,39200.0,54.1339,54.3004,54.1339,54.3004,39200.0
2014-10-23 11:15:00,61.94,62.02,61.87,61.92,45200.0,54.3004,54.3706,54.2391,54.2829,45200.0
2014-10-23 11:20:00,61.92,61.95,61.87,61.9,26100.0,54.2829,54.3092,54.2391,54.2654,26100.0
2014-10-23 11:25:00,61.91,62.01,61.87,61.98,47200.0,54.2741,54.3618,54.2391,54.3355,47200.0
2014-10-23 11:30:00,62.01,62.01,61.89,61.96,17200.0,54.3618,54.3618,54.2566,54.318,17200.0
2014-10-23 11:35:00,61.96,62.05,61.93,61.98,64600.0,54.318,54.3969,54.2917,54.3355,64600.0
2014-10-23 11:40:00,61.97,62.01,61.65,61.89,96300.0,54.3267,54.3618,54.0462,54.2566,96300.0
2014-10-23 11:45:00,61.85,61.95,61.76,61.83,24500.0,54.2215,54.3092,54.1426,54.204,24500.0
2014-10-23 11:50:00,61.81,62.01,61.81,61.99,72100.0,54.1865,54.3618,54.1865,54.3443,72100.0
2014-10-23 11:55:00,61.99,62.02,61.9,61.93,32800.0,54.3443,54.3706,54.2654,54.2917,32800.0
2014-10-23 12:00:00,61.93,62.04,61.92,61.97,51000.0,54.2917,54.3881,54.2829,54.3267,51000.0
2014-10-23 12:05:00,61.99,62.02,61.94,61.98,23200.0,54.3443,54.3706,54.3004,54.3355,23200.0
2014-10-23 12:10:00,61.98,62.03,61.96,62.01,31000.0,54.3355,54.3793,54.318,54.3618,31000.0
2014-10-23 12:15:00,62.02,62.02,61.94,61.94,25800.0,54.3706,54.3706,54.3004,54.3004,25800.0
2014-10-23 12:20:00,61.95,62.05,60.55,61.97,32200.0,54.3092,54.3969,53.0819,54.3267,32200.0
2014-10-23 12:25:00,61.98,62.01,61.93,62.0,18500.0,54.3355,54.3618,54.2917,54.353,18500.0
2014-10-23 12:30:00,61.99,62.0,61.78,61.89,47000.0,54.3443,54.353,54.1602,54.2566,47000.0
2014-10-23 12:35:00,61.9,61.92,61.78,61.8,25600.0,54.2654,54.2829,54.1602,54.1777,25600.0
2014-10-23 12:40:00,61.8,61.93,61.8,61.89,24900.0,54.1777,54.2917,54.1777,54.2566,24900.0
2014-10-23 12:45:00,61.88,61.91,61.61,61.67,80500.0,54.2478,54.2741,54.0111,54.0637,80500.0
2014-10-23 12:50:00,61.67,61.84,61.62,61.77,48400.0,54.0637,54.2128,54.0199,54.1514,48400.0
2014-10-23 12:55:00,61.76,61.94,61.76,61.92,26600.0,54.1426,54.3004,54.1426,54.2829,26600.0
2014-10-23 13:00:00,61.93,62.0,61.86,61.91,19100.0,54.2917,54.353,54.2303,54.2741,19100.0
2014-10-23 13:05:00,61.9,62.0,61.9,61.97,20800.0,54.2654,54.353,54.2654,54.3267,20800.0
2014-10-23 13:10:00,61.99,62.02,61.89,62.0,50900.0,54.3443,54.3706,54.2566,54.353,50900.0
2014-10-23 13:15:00,62.0,62.01,61.92,61.92,23900.0,54.353,54.3618,54.2829,54.2829,23900.0
2014-10-23 13:20:00,61.93,61.99,61.9,61.94,18900.0,54.2917,54.3443,54.2654,54.3004,18900.0
2014-10-23 13:25:00,61.93,62.0,61.91,61.93,21700.0,54.2917,54.353,54.2741,54.2917,21700.0
2014-10-23 13:30:00,61.93,61.99,61.87,61.98,31800.0,54.2917,54.3443,54.2391,54.3355,31800.0
2014-10-23 13:35:00,61.97,61.98,61.84,61.97,61400.0,54.3267,54.3355,54.2128,54.3267,61400.0
2014-10-23 13:40:00,61.96,62.07,61.93,61.95,121200.0,54.318,54.4144,54.2917,54.3092,121200.0
2014-10-23 13:45:00,61.95,61.99,61.94,61.98,44800.0,54.3092,54.3443,54.3004,54.3355,44800.0
2014-10-23 13:50:00,61.98,61.99,61.81,61.95,36200.0,54.3355,54.3443,54.1865,54.3092,36200.0
2014-10-23 13:55:00,61.95,61.98,61.74,61.84,65100.0,54.3092,54.3355,54.1251,54.2128,65100.0
2014-10-23 14:00:00,61.83,62.0,61.83,61.96,75600.0,54.204,54.353,54.204,54.318,75600.0
2014-10-23 14:05:00,61.97,62.0,61.89,61.98,38300.0,54.3267,54.353,54.2566,54.3355,38300.0
2014-10-23 14:10:00,61.99,62.02,61.93,61.95,84300.0,54.3443,54.3706,54.2917,54.3092,84300.0
2014-10-23 14:15:00,61.96,62.16,61.95,62.12,83200.0,54.318,54.4933,54.3092,54.4582,83200.0
2014-10-23 14:20:00,62.12,62.2,61.78,61.99,97000.0,54.4582,54.5284,54.1602,54.3443,97000.0
2014-10-23 14:25:00,61.99,62.08,61.9,62.05,27200.0,54.3443,54.4232,54.2654,54.3969,27200.0
2014-10-23 14:30:00,62.05,62.06,61.9,62.05,50000.0,54.3969,54.4056,54.2654,54.3969,50000.0
2014-10-23 14:35:00,62.04,62.17,61.95,62.07,138100.0,54.3881,54.5021,54.3092,54.4144,138100.0
2014-10-23 14:40:00,62.1,62.35,62.1,62.26,78000.0,54.4407,54.6599,54.4407,54.581,78000.0
2014-10-23 14:45:00,62.25,62.28,62.11,62.24,93400.0,54.5722,54.5985,54.4495,54.5634,93400.0
2014-10-23 14:50:00,62.24,62.29,61.88,61.96,64500.0,54.5634,54.6073,54.2478,54.318,64500.0
2014-10-23 14:55:00,61.96,61.96,61.39,61.39,117100.0,54.318,54.318,53.8183,53.8183,117100.0
2014-10-23 15:00:00,61.39,61.59,60.5,60.5,175000.0,53.8183,53.9936,53.038,53.038,175000.0
2014-10-23 15:05:00,60.45,61.53,60.45,61.39,197100.0,52.9942,53.941,52.9942,53.8183,197100.0
2014-10-23 15:10:00,61.36,61.77,61.31,61.62,139600.0,53.792,54.1514,53.7481,54.0199,139600.0
2014-10-23 15:15:00,61.6,61.91,61.4,61.91,116900.0,54.0024,54.2741,53.827,54.2741,116900.0
2014-10-23 15:20:00,61.9,61.97,61.79,61.83,146000.0,54.2654,54.3267,54.1689,54.204,146000.0
2014-10-23 15:25:00,61.84,61.93,61.7,61.92,71300.0,54.2128,54.2917,54.09,54.2829,71300.0
2014-10-23 15:30:00,61.93,61.99,61.81,61.99,86100.0,54.2917,54.3443,54.1865,54.3443,86100.0
2014-10-23 15:35:00,61.99,62.1,61.88,61.94,109400.0,54.3443,54.4407,54.2478,54.3004,109400.0
2014-10-23 15:40:00,61.94,62.22,61.92,62.22,139100.0,54.3004,54.5459,54.2829,54.5459,139100.0
2014-10-23 15:45:00,62.22,62.22,62.02,62.02,99300.0,54.5459,54.5459,54.3706,54.3706,99300.0
2014-10-23 15:50:00,62.02,62.15,61.76,61.85,131500.0,54.3706,54.4845,54.1426,54.2215,131500.0
2014-10-23 15:55:00,61.87,62.46,61.87,62.29,277200.0,54.2391,54.7563,54.2391,54.6073,277200.0
2014-10-24 09:30:00,61.68,62.17,61.35,62.0,85600.0,54.0725,54.5021,53.7832,54.353,85600.0
2014-10-24 09:35:00,62.05,62.22,61.62,62.22,138100.0,54.3969,54.5459,54.0199,54.5459,138100.0
2014-10-24 09:40:00,62.21,62.5,61.98,62.26,43900.0,54.5371,54.7914,54.3355,54.581,43900.0
2014-10-24 09:45:00,62.31,62.48,61.97,62.27,29200.0,54.6248,54.7738,54.3267,54.5897,29200.0
2014-10-24 09:50:00,62.26,62.47,61.97,62.37,56500.0,54.581,54.7651,54.3267,54.6774,56500.0
2014-10-24 09:55:00,62.44,62.79,62.1,62.59,83100.0,54.7388,55.0456,54.4407,54.8703,83100.0
2014-10-24 10:00:00,62.6,62.77,62.29,62.51,49100.0,54.879,55.0281,54.6073,54.8001,49100.0
2014-10-24 10:05:00,62.52,62.58,61.88,62.31,93100.0,54.8089,54.8615,54.2478,54.6248,93100.0
2014-10-24 10:10:00,62.31,62.39,62.09,62.34,92200.0,54.6248,54.6949,54.4319,54.6511,92200.0
2014-10-24 10:15:00,62.35,62.47,62.13,62.47,34300.0,54.6599,54.7651,54.467,54.7651,34300.0
2014-10-24 10:20:00,62.48,62.78,62.48,62.53,70900.0,54.7738,55.0368,54.7738,54.8177,70900.0
2014-10-24 10:25:00,62.58,62.97,62.57,62.94,42400.0,54.8615,55.2034,54.8527,55.1771,42400.0
2014-10-24 10:30:00,62.95,63.16,62.69,63.08,68800.0,55.1859,55.37,54.9579,55.2998,68800.0
2014-10-24 10:35:00,63.11,63.28,62.95,62.97,22200.0,55.3261,55.4752,55.1859,55.2034,22200.0
2014-10-24 10:40:00,62.95,63.22,62.95,63.17,20600.0,55.1859,55.4226,55.1859,55.3787,20600.0
2014-10-24 10:45:00,63.17,63.29,62.97,63.23,48800.0,55.3787,55.4839,55.2034,55.4313,48800.0
2014-10-24 10:50:00,63.24,63.55,63.21,63.52,50700.0,55.4401,55.7119,55.4138,55.6856,50700.0
2014-10-24 10:55:00,63.52,63.53,63.35,63.37,22800.0,55.6856,55.6943,55.5365,55.5541,22800.0
2014-10-24 11:00:00,63.37,63.38,63.05,63.22,34300.0,55.5541,55.5628,55.2735,55.4226,34300.0
2014-10-24 11:05:00,63.28,63.36,63.08,63.1,24700.0,55.4752,55.5453,55.2998,55.3174,24700.0
2014-10-24 11:10:00,63.13,63.21,63.06,63.18,11300.0,55.3437,55.4138,55.2823,55.3875,11300.0
2014-10-24 11:15:00,63.18,63.38,63.18,63.33,16800.0,55.3875,55.5628,55.3875,55.519,16800.0
2014-10-24 11:20:00,63.35,63.61,63.33,63.61,13200.0,55.5365,55.7645,55.519,55.7645,13200.0
2014-10-24 11:25:00,63.61,63.61,63.23,63.25,19900.0,55.7645,55.7645,55.4313,55.4489,19900.0
2014-10-24 11:30:00,63.25,63.33,63.19,63.25,12600.0,55.4489,55.519,55.3963,55.4489,12600.0
2014-10-24 11:35:00,63.25,63.61,63.21,63.58,17900.0,55.4489,55.7645,55.4138,55.7382,17900.0
2014-10-24 11:40:00,63.61,63.85,63.61,63.83,15100.0,55.7645,55.9749,55.7645,55.9573,15100.0
2014-10-24 11:45:00,63.81,63.83,63.53,63.66,29600.0,55.9398,55.9573,55.6943,55.8083,29600.0
2014-10-24 11:50:00,63.67,63.67,63.26,63.29,26000.0,55.8171,55.8171,55.4576,55.4839,26000.0
2014-10-24 11:55:00,63.29,63.64,63.29,63.64,15700.0,55.4839,55.7908,55.4839,55.7908,15700.0
2014-10-24 12:00:00,63.64,63.68,63.5,63.5,8000.0,55.7908,55.8258,55.668,55.668,8000.0
2014-10-24 12:05:00,63.48,63.54,63.39,63.41,8800.0,55.6505,55.7031,55.5716,55.5891,8800.0
2014-10-24 12:10:00,63.39,63.56,63.38,63.56,7400.0,55.5716,55.7206,55.5628,55.7206,7400.0
2014-10-24 12:15:00,63.59,63.72,63.52,63.54,18000.0,55.7469,55.8609,55.6856,55.7031,18000.0
2014-10-24 12:20:00,63.55,63.55,63.45,63.49,7200.0,55.7119,55.7119,55.6242,55.6593,7200.0
2014-10-24 12:25:00,63.47,63.57,63.46,63.5,11100.0,55.6417,55.7294,55.633,55.668,11100.0
2014-10-24 12:30:00,63.49,63.63,63.49,63.59,12300.0,55.6593,55.782,55.6593,55.7469,12300.0
2014-10-24 12:35:00,63.61,63.61,63.49,63.55,9400.0,55.7645,55.7645,55.6593,55.7119,9400.0
2014-10-24 12:40:00,63.56,63.6,63.54,63.55,10600.0,55.7206,55.7557,55.7031,55.7119,10600.0
2014-10-24 12:45:00,63.55,63.61,63.52,63.6,10300.0,55.7119,55.7645,55.6856,55.7557,10300.0
2014-10-24 12:50:00,63.56,63.56,63.43,63.56,24100.0,55.7206,55.7206,55.6067,55.7206,24100.0
2014-10-24 12:55:00,63.55,63.62,63.54,63.59,7600.0,55.7119,55.7732,55.7031,55.7469,7600.0
2014-10-24 13:00:00,63.61,63.63,63.52,63.56,27500.0,55.7645,55.782,55.6856,55.7206,27500.0
2014-10-24 13:05:00,63.56,63.74,63.54,63.7,21200.0,55.7206,55.8784,55.7031,55.8434,21200.0
2014-10-24 13:10:00,63.7,63.75,63.5,63.53,14600.0,55.8434,55.8872,55.668,55.6943,14600.0
2014-10-24 13:15:00,63.53,63.56,63.48,63.53,3400.0,55.6943,55.7206,55.6505,55.6943,3400.0
2014-10-24 13:20:00,63.54,63.68,63.54,63.62,8000.0,55.7031,55.8258,55.7031,55.7732,8000.0
2014-10-24 13:25:00,63.6,63.71,63.57,63.66,4900.0,55.7557,55.8521,55.7294,55.8083,4900.0
2014-10-24 13:30:00,63.69,63.79,63.69,63.79,13300.0,55.8346,55.9223,55.8346,55.9223,13300.0
2014-10-24 13:35:00,63.78,63.88,63.75,63.87,9100.0,55.9135,56.0012,55.8872,55.9924,9100.0
2014-10-24 13:40:00,63.86,63.91,63.82,63.82,15600.0,55.9836,56.0275,55.9486,55.9486,15600.0
2014-10-24 13:45:00,63.83,63.9,63.83,63.9,22200.0,55.9573,56.0187,55.9573,56.0187,22200.0
2014-10-24 13:50:00,63.89,64.0,63.88,64.0,19700.0,56.0099,56.1064,56.0012,56.1064,19700.0
2014-10-24 13:55:00,64.0,64.11,63.97,64.01,30500.0,56.1064,56.2028,56.0801,56.1151,30500.0
2014-10-24 14:00:00,64.02,64.24,64.02,64.23,30800.0,56.1239,56.3168,56.1239,56.308,30800.0
2014-10-24 14:05:00,64.23,64.26,64.13,64.26,17300.0,56.308,56.3343,56.2203,56.3343,17300.0
2014-10-24 14:10:00,64.26,64.26,64.12,64.13,18100.0,56.3343,56.3343,56.2116,56.2203,18100.0
2014-10-24 14:15:00,64.12,64.34,64.12,64.33,22100.0,56.2116,56.4044,56.2116,56.3957,22100.0
2014-10-24 14:20:00,64.33,64.42,64.33,64.39,21000.0,56.3957,56.4746,56.3957,56.4483,21000.0
2014-10-24 14:25:00,64.4,64.47,64.39,64.46,24000.0,56.457,56.5184,56.4483,56.5096,24000.0
2014-10-24 14:30:00,64.44,64.58,64.43,64.58,27000.0,56.4921,56.6148,56.4833,56.6148,27000.0
2014-10-24 14:35:00,64.57,64.6,64.54,64.59,21300.0,56.6061,56.6324,56.5798,56.6236,21300.0
2014-10-24 14:40:00,64.58,64.8,64.58,64.7,47400.0,56.6148,56.8077,56.6148,56.72,47400.0
2014-10-24 14:45:00,64.72,64.73,64.57,64.69,19700.0,56.7376,56.7463,56.6061,56.7113,19700.0
2014-10-24 14:50:00,64.68,64.89,64.68,64.83,52500.0,56.7025,56.8866,56.7025,56.834,52500.0
2014-10-24 14:55:00,64.84,64.92,64.76,64.82,40800.0,56.8427,56.9129,56.7726,56.8252,40800.0
2014-10-24 15:00:00,64.82,64.99,64.8,64.86,45400.0,56.8252,56.9742,56.8077,56.8603,45400.0
2014-10-24 15:05:00,64.86,64.88,64.7,64.71,39500.0,56.8603,56.8778,56.72,56.7288,39500.0
2014-10-24 15:10:00,64.7,64.73,64.45,64.47,42500.0,56.72,56.7463,56.5009,56.5184,42500.0
2014-10-24 15:15:00,64.47,64.52,64.34,64.4,51700.0,56.5184,56.5622,56.4044,56.457,51700.0
2014-10-24 15:20:00,64.4,64.41,64.14,64.24,76400.0,56.457,56.4658,56.2291,56.3168,76400.0
2014-10-24 15:25:00,64.24,64.33,64.2,64.23,25700.0,56.3168,56.3957,56.2817,56.308,25700.0
2014-10-24 15:30:00,64.22,64.37,64.21,64.37,31900.0,56.2992,56.4307,56.2905,56.4307,31900.0
2014-10-24 15:35:00,64.37,64.53,64.34,64.35,77700.0,56.4307,56.571,56.4044,56.4132,77700.0
2014-10-24 15:40:00,64.34,64.57,64.34,64.45,52800.0,56.4044,56.6061,56.4044,56.5009,52800.0
2014-10-24 15:45:00,64.43,64.59,64.35,64.55,75100.0,56.4833,56.6236,56.4132,56.5885,75100.0
2014-10-24 15:50:00,64.55,64.64,64.51,64.55,119900.0,56.5885,56.6674,56.5535,56.5885,119900.0
2014-10-24 15:55:00,64.55,64.61,64.52,64.54,111300.0,56.5885,56.6411,56.5622,56.5798,111300.0
2014-10-27 09:30:00,63.9,64.18,63.86,64.18,38300.0,56.0187,56.2642,55.9836,56.2642,38300.0
2014-10-27 09:35:00,64.09,64.37,63.95,64.22,25600.0,56.1853,56.4307,56.0625,56.2992,25600.0
2014-10-27 09:40:00,64.09,64.32,63.73,64.23,40700.0,56.1853,56.3869,55.8697,56.308,40700.0
2014-10-27 09:45:00,64.26,64.34,64.1,64.25,36100.0,56.3343,56.4044,56.194,56.3255,36100.0
2014-10-27 09:50:00,64.25,64.25,63.62,63.64,24000.0,56.3255,56.3255,55.7732,55.7908,24000.0
2014-10-27 09:55:00,63.63,63.75,63.52,63.73,12000.0,55.782,55.8872,55.6856,55.8697,12000.0
2014-10-27 10:00:00,63.76,63.8,63.39,63.54,16900.0,55.896,55.931,55.5716,55.7031,16900.0
2014-10-27 10:05:00,63.51,63.85,63.51,63.81,12400.0,55.6768,55.9749,55.6768,55.9398,12400.0
2014-10-27 10:10:00,63.87,64.03,63.75,64.0,29300.0,55.9924,56.1327,55.8872,56.1064,29300.0
2014-10-27 10:15:00,63.98,64.1,63.98,64.02,11500.0,56.0888,56.194,56.0888,56.1239,11500.0
2014-10-27 10:20:00,64.02,64.02,63.83,63.97,16200.0,56.1239,56.1239,55.9573,56.0801,16200.0
2014-10-27 10:25:00,63.92,63.92,63.68,63.73,13000.0,56.0362,56.0362,55.8258,55.8697,13000.0
2014-10-27 10:30:00,63.7,63.71,63.45,63.49,22500.0,55.8434,55.8521,55.6242,55.6593,22500.0
2014-10-27 10:35:00,63.47,63.64,63.4,63.52,20700.0,55.6417,55.7908,55.5804,55.6856,20700.0
2014-10-27 10:40:00,63.55,64.12,63.53,64.05,14000.0,55.7119,56.2116,55.6943,56.1502,14000.0
2014-10-27 10:45:00,64.05,64.19,64.04,64.13,34600.0,56.1502,56.2729,56.1414,56.2203,34600.0
2014-10-27 10:50:00,64.13,64.17,63.93,63.94,17300.0,56.2203,56.2554,56.045,56.0538,17300.0
2014-10-27 10:55:00,63.92,63.93,63.78,63.88,11200.0,56.0362,56.045,55.9135,56.0012,11200.0
2014-10-27 11:00:00,63.91,63.91,63.76,63.88,11800.0,56.0275,56.0275,55.896,56.0012,11800.0
2014-10-27 11:05:00,63.85,64.06,63.85,63.88,23000.0,55.9749,56.159,55.9749,56.0012,23000.0
2014-10-27 11:10:00,63.9,64.16,63.9,63.91,9100.0,56.0187,56.2466,56.0187,56.0275,9100.0
2014-10-27 11:15:00,63.91,63.94,63.81,63.85,15600.0,56.0275,56.0538,55.9398,55.9749,15600.0
2014-10-27 11:20:00,63.86,63.86,63.7,63.77,8700.0,55.9836,55.9836,55.8434,55.9047,8700.0
2014-10-27 11:25:00,63.77,63.93,63.77,63.93,10500.0,55.9047,56.045,55.9047,56.045,10500.0
2014-10-27 11:30:00,63.94,64.08,63.94,64.01,8000.0,56.0538,56.1765,56.0538,56.1151,8000.0
2014-10-27 11:35:00,63.95,63.95,63.77,63.77,10000.0,56.0625,56.0625,55.9047,55.9047,10000.0
2014-10-27 11:40:00,63.75,63.82,63.72,63.73,13900.0,55.8872,55.9486,55.8609,55.8697,13900.0
2014-10-27 11:45:00,63.71,63.71,63.6,63.6,17100.0,55.8521,55.8521,55.7557,55.7557,17100.0
2014-10-27 11:50:00,63.59,63.61,63.5,63.5,30000.0,55.7469,55.7645,55.668,55.668,30000.0
2014-10-27 11:55:00,63.5,63.64,63.5,63.59,9500.0,55.668,55.7908,55.668,55.7469,9500.0
2014-10-27 12:00:00,63.56,63.82,63.55,63.74,7800.0,55.7206,55.9486,55.7119,55.8784,7800.0
2014-10-27 12:05:00,63.82,63.95,63.81,63.86,6900.0,55.9486,56.0625,55.9398,55.9836,6900.0
2014-10-27 12:10:00,63.89,63.9,63.82,63.86,7500.0,56.0099,56.0187,55.9486,55.9836,7500.0
2014-10-27 12:15:00,63.89,63.89,63.68,63.82,5400.0,56.0099,56.0099,55.8258,55.9486,5400.0
2014-10-27 12:20:00,63.87,63.96,63.69,63.71,12500.0,55.9924,56.0713,55.8346,55.8521,12500.0
2014-10-27 12:25:00,63.69,63.78,63.64,63.64,7500.0,55.8346,55.9135,55.7908,55.7908,7500.0
2014-10-27 12:30:00,63.66,63.66,63.56,63.62,9300.0,55.8083,55.8083,55.7206,55.7732,9300.0
2014-10-27 12:35:00,63.64,63.72,63.62,63.68,6600.0,55.7908,55.8609,55.7732,55.8258,6600.0
2014-10-27 12:40:00,63.66,63.7,63.61,63.68,5700.0,55.8083,55.8434,55.7645,55.8258,5700.0
2014-10-27 12:45:00,63.78,63.8,63.66,63.7,9600.0,55.9135,55.931,55.8083,55.8434,9600.0
2014-10-27 12:50:00,63.71,63.8,63.64,63.77,11100.0,55.8521,55.931,55.7908,55.9047,11100.0
2014-10-27 12:55:00,63.78,63.87,63.78,63.83,2600.0,55.9135,55.9924,55.9135,55.9573,2600.0
2014-10-27 13:00:00,63.86,64.09,63.86,64.04,5600.0,55.9836,56.1853,55.9836,56.1414,5600.0
2014-10-27 13:05:00,64.05,64.11,63.92,63.99,7600.0,56.1502,56.2028,56.0362,56.0976,7600.0
2014-10-27 13:10:00,64.01,64.18,63.99,64.16,13400.0,56.1151,56.2642,56.0976,56.2466,13400.0
2014-10-27 13:15:00,64.13,64.21,64.03,64.17,12200.0,56.2203,56.2905,56.1327,56.2554,12200.0
2014-10-27 13:20:00,64.17,64.27,64.06,64.12,10900.0,56.2554,56.3431,56.159,56.2116,10900.0
2014-10-27 13:25:00,64.06,64.08,63.99,64.05,9500.0,56.159,56.1765,56.0976,56.1502,9500.0
2014-10-27 13:30:00,64.06,64.12,63.97,63.99,12900.0,56.159,56.2116,56.0801,56.0976,12900.0
2014-10-27 13:35:00,63.99,63.99,63.86,63.86,10500.0,56.0976,56.0976,55.9836,55.9836,10500.0
2014-10-27 13:40:00,63.88,64.03,63.85,63.97,7500.0,56.0012,56.1327,55.9749,56.0801,7500.0
2014-10-27 13:45:00,63.9,64.05,63.9,64.04,9100.0,56.0187,56.1502,56.0187,56.1414,9100.0
2014-10-27 13:50:00,64.05,64.08,63.95,64.06,10100.0,56.1502,56.1765,56.0625,56.159,10100.0
2014-10-27 13:55:00,64.1,64.14,64.02,64.06,4700.0,56.194,56.2291,56.1239,56.159,4700.0
2014-10-27 14:00:00,64.08,64.08,63.97,63.99,12300.0,56.1765,56.1765,56.0801,56.0976,12300.0
2014-10-27 14:05:00,63.99,64.06,63.95,64.05,20000.0,56.0976,56.159,56.0625,56.1502,20000.0
2014-10-27 14:10:00,64.08,64.12,63.99,64.12,7100.0,56.1765,56.2116,56.0976,56.2116,7100.0
2014-10-27 14:15:00,64.12,64.19,64.09,64.17,8800.0,56.2116,56.2729,56.1853,56.2554,8800.0
2014-10-27 14:20:00,64.17,64.2,64.12,64.19,10700.0,56.2554,56.2817,56.2116,56.2729,10700.0
2014-10-27 14:25:00,64.17,64.17,64.0,64.1,12100.0,56.2554,56.2554,56.1064,56.194,12100.0
2014-10-27 14:30:00,64.06,64.08,63.94,64.0,35500.0,56.159,56.1765,56.0538,56.1064,35500.0
2014-10-27 14:35:00,64.01,64.02,63.89,63.89,29300.0,56.1151,56.1239,56.0099,56.0099,29300.0
2014-10-27 14:40:00,63.91,63.98,63.82,63.88,27800.0,56.0275,56.0888,55.9486,56.0012,27800.0
2014-10-27 14:45:00,63.95,64.01,63.82,64.01,46100.0,56.0625,56.1151,55.9486,56.1151,46100.0
2014-10-27 14:50:00,64.0,64.03,63.87,63.87,16900.0,56.1064,56.1327,55.9924,55.9924,16900.0
2014-10-27 14:55:00,63.85,63.99,63.8,63.92,25800.0,55.9749,56.0976,55.931,56.0362,25800.0
2014-10-27 15:00:00,63.95,64.06,63.94,63.96,27400.0,56.0625,56.159,56.0538,56.0713,27400.0
2014-10-27 15:05:00,63.97,64.07,63.87,63.95,22700.0,56.0801,56.1677,55.9924,56.0625,22700.0
2014-10-27 15:10:00,63.95,64.02,63.82,63.83,36600.0,56.0625,56.1239,55.9486,55.9573,36600.0
2014-10-27 15:15:00,63.84,63.89,63.79,63.87,29000.0,55.9661,56.0099,55.9223,55.9924,29000.0
2014-10-27 15:20:00,63.89,63.89,63.74,63.75,30000.0,56.0099,56.0099,55.8784,55.8872,30000.0
2014-10-27 15:25:00,63.76,63.87,63.73,63.76,27500.0,55.896,55.9924,55.8697,55.896,27500.0
2014-10-27 15:30:00,63.75,63.83,63.69,63.81,54000.0,55.8872,55.9573,55.8346,55.9398,54000.0
2014-10-27 15:35:00,63.81,63.82,63.73,63.8,38600.0,55.9398,55.9486,55.8697,55.931,38600.0
2014-10-27 15:40:00,63.79,63.86,63.69,63.82,46200.0,55.9223,55.9836,55.8346,55.9486,46200.0
2014-10-27 15:45:00,63.84,63.95,63.8,63.94,81400.0,55.9661,56.0625,55.931,56.0538,81400.0
2014-10-27 15:50:00,63.94,63.95,63.86,63.91,75200.0,56.0538,56.0625,55.9836,56.0275,75200.0
2014-10-27 15:55:00,63.91,63.92,63.79,63.83,139300.0,56.0275,56.0362,55.9223,55.9573,139300.0
2014-10-28 09:30:00,64.27,64.56,64.22,64.52,23900.0,56.3431,56.5973,56.2992,56.5622,23900.0
2014-10-28 09:35:00,64.56,64.69,64.27,64.3,13800.0,56.5973,56.7113,56.3431,56.3694,13800.0
2014-10-28 09:40:00,64.37,64.37,63.98,64.25,34800.0,56.4307,56.4307,56.0888,56.3255,34800.0
2014-10-28 09:45:00,64.21,64.25,64.11,64.13,20900.0,56.2905,56.3255,56.2028,56.2203,20900.0
2014-10-28 09:50:00,64.15,64.23,64.14,64.18,12500.0,56.2379,56.308,56.2291,56.2642,12500.0
2014-10-28 09:55:00,64.18,64.25,64.1,64.25,21400.0,56.2642,56.3255,56.194,56.3255,21400.0
2014-10-28 10:00:00,64.22,64.44,64.15,64.35,37600.0,56.2992,56.4921,56.2379,56.4132,37600.0
2014-10-28 10:05:00,64.35,64.48,64.25,64.28,27100.0,56.4132,56.5272,56.3255,56.3518,27100.0
2014-10-28 10:10:00,64.27,64.32,64.23,64.3,10100.0,56.3431,56.3869,56.308,56.3694,10100.0
2014-10-28 10:15:00,64.31,64.42,64.29,64.35,19800.0,56.3781,56.4746,56.3606,56.4132,19800.0
2014-10-28 10:20:00,64.32,64.37,64.21,64.34,24900.0,56.3869,56.4307,56.2905,56.4044,24900.0
2014-10-28 10:25:00,64.31,64.49,64.28,64.47,14400.0,56.3781,56.5359,56.3518,56.5184,14400.0
2014-10-28 10:30:00,64.44,64.72,64.42,64.7,28000.0,56.4921,56.7376,56.4746,56.72,28000.0
2014-10-28 10:35:00,64.7,64.86,64.65,64.82,18900.0,56.72,56.8603,56.6762,56.8252,18900.0
2014-10-28 10:40:00,64.8,64.82,64.71,64.82,11300.0,56.8077,56.8252,56.7288,56.8252,11300.0
2014-10-28 10:45:00,64.83,64.89,64.62,64.62,16100.0,56.834,56.8866,56.6499,56.6499,16100.0
2014-10-28 10:50:00,64.61,64.84,64.58,64.75,15600.0,56.6411,56.8427,56.6148,56.7639,15600.0
2014-10-28 10:55:00,64.8,64.92,64.78,64.86,11300.0,56.8077,56.9129,56.7902,56.8603,11300.0
2014-10-28 11:00:00,64.81,64.93,64.81,64.93,5300.0,56.8165,56.9216,56.8165,56.9216,5300.0
2014-10-28 11:05:00,64.93,64.98,64.87,64.94,14600.0,56.9216,56.9655,56.869,56.9304,14600.0
2014-10-28 11:10:00,64.95,64.99,64.92,64.96,10300.0,56.9392,56.9742,56.9129,56.9479,10300.0
2014-10-28 11:15:00,64.99,65.04,64.91,64.91,21000.0,56.9742,57.0181,56.9041,56.9041,21000.0
2014-10-28 11:20:00,64.89,64.93,64.84,64.92,18700.0,56.8866,56.9216,56.8427,56.9129,18700.0
2014-10-28 11:25:00,64.95,65.02,64.86,64.96,10700.0,56.9392,57.0005,56.8603,56.9479,10700.0
2014-10-28 11:30:00,64.96,65.0,64.89,64.94,6500.0,56.9479,56.983,56.8866,56.9304,6500.0
2014-10-28 11:35:00,64.93,64.97,64.89,64.9,31000.0,56.9216,56.9567,56.8866,56.8953,31000.0
2014-10-28 11:40:00,64.93,65.07,64.92,64.99,13600.0,56.9216,57.0444,56.9129,56.9742,13600.0
2014-10-28 11:45:00,65.01,65.02,64.87,64.89,6100.0,56.9918,57.0005,56.869,56.8866,6100.0
2014-10-28 11:50:00,64.89,64.89,64.75,64.82,9200.0,56.8866,56.8866,56.7639,56.8252,9200.0
2014-10-28 11:55:00,64.81,64.82,64.63,64.65,12800.0,56.8165,56.8252,56.6587,56.6762,12800.0
2014-10-28 12:00:00,64.67,64.82,64.66,64.81,11200.0,56.6937,56.8252,56.685,56.8165,11200.0
2014-10-28 12:05:00,64.84,64.85,64.68,64.68,7100.0,56.8427,56.8515,56.7025,56.7025,7100.0
2014-10-28 12:10:00,64.68,64.78,64.62,64.78,12600.0,56.7025,56.7902,56.6499,56.7902,12600.0
2014-10-28 12:15:00,64.78,64.88,64.73,64.77,9500.0,56.7902,56.8778,56.7463,56.7814,9500.0
2014-10-28 12:20:00,64.78,64.87,64.76,64.87,9200.0,56.7902,56.869,56.7726,56.869,9200.0
2014-10-28 12:25:00,64.84,64.84,64.73,64.77,23800.0,56.8427,56.8427,56.7463,56.7814,23800.0
2014-10-28 12:30:00,64.73,64.83,64.67,64.79,10800.0,56.7463,56.834,56.6937,56.7989,10800.0
2014-10-28 12:35:00,64.8,64.82,64.67,64.67,5200.0,56.8077,56.8252,56.6937,56.6937,5200.0
2014-10-28 12:40:00,64.67,64.67,64.57,64.58,8600.0,56.6937,56.6937,56.6061,56.6148,8600.0
2014-10-28 12:45:00,64.56,64.6,64.49,64.53,14100.0,56.5973,56.6324,56.5359,56.571,14100.0
2014-10-28 12:50:00,64.53,64.58,64.48,64.53,10000.0,56.571,56.6148,56.5272,56.571,10000.0
2014-10-28 12:55:00,64.54,64.69,64.51,64.64,13900.0,56.5798,56.7113,56.5535,56.6674,13900.0
2014-10-28 13:00:00,64.64,64.69,64.59,64.67,12200.0,56.6674,56.7113,56.6236,56.6937,12200.0
2014-10-28 13:05:00,64.64,64.67,64.55,64.67,24800.0,56.6674,56.6937,56.5885,56.6937,24800.0
2014-10-28 13:10:00,64.67,64.75,64.59,64.65,12700.0,56.6937,56.7639,56.6236,56.6762,12700.0
2014-10-28 13:15:00,64.67,64.68,64.58,64.66,30100.0,56.6937,56.7025,56.6148,56.685,30100.0
2014-10-28 13:20:00,64.66,64.84,64.66,64.81,14200.0,56.685,56.8427,56.685,56.8165,14200.0
2014-10-28 13:25:00,64.83,64.85,64.78,64.8,7600.0,56.834,56.8515,56.7902,56.8077,7600.0
2014-10-28 13:30:00,64.81,64.83,64.74,64.77,3700.0,56.8165,56.834,56.7551,56.7814,3700.0
2014-10-28 13:35:00,64.78,64.88,64.77,64.86,6900.0,56.7902,56.8778,56.7814,56.8603,6900.0
2014-10-28 13:40:00,64.86,64.96,64.84,64.89,13100.0,56.8603,56.9479,56.8427,56.8866,13100.0
2014-10-28 13:45:00,64.89,65.06,64.86,65.03,19900.0,56.8866,57.0356,56.8603,57.0093,19900.0
2014-10-28 13:50:00,65.02,65.19,65.01,65.12,19200.0,57.0005,57.1496,56.9918,57.0882,19200.0
2014-10-28 13:55:00,65.14,65.21,65.1,65.11,11500.0,57.1057,57.1671,57.0707,57.0794,11500.0
2014-10-28 14:00:00,65.11,65.24,65.06,65.24,20900.0,57.0794,57.1934,57.0356,57.1934,20900.0
2014-10-28 14:05:00,65.25,65.35,65.24,65.3,18600.0,57.2022,57.2898,57.1934,57.246,18600.0
2014-10-28 14:10:00,65.3,65.47,65.3,65.42,54300.0,57.246,57.395,57.246,57.3512,54300.0
2014-10-28 14:15:00,65.43,65.55,65.42,65.51,16300.0,57.36,57.4652,57.3512,57.4301,16300.0
2014-10-28 14:20:00,65.5,65.55,65.5,65.53,12100.0,57.4213,57.4652,57.4213,57.4476,12100.0
2014-10-28 14:25:00,65.53,65.6,65.48,65.57,11600.0,57.4476,57.509,57.4038,57.4827,11600.0
2014-10-28 14:30:00,65.57,65.65,65.46,65.53,41600.0,57.4827,57.5528,57.3863,57.4476,41600.0
2014-10-28 14:35:00,65.53,65.59,65.5,65.57,7800.0,57.4476,57.5002,57.4213,57.4827,7800.0
2014-10-28 14:40:00,65.57,65.63,65.51,65.59,11500.0,57.4827,57.5353,57.4301,57.5002,11500.0
2014-10-28 14:45:00,65.57,65.66,65.51,65.62,29600.0,57.4827,57.5616,57.4301,57.5265,29600.0
2014-10-28 14:50:00,65.61,65.66,65.48,65.61,17800.0,57.5178,57.5616,57.4038,57.5178,17800.0
2014-10-28 14:55:00,65.61,65.62,65.5,65.51,7400.0,57.5178,57.5265,57.4213,57.4301,7400.0
2014-10-28 15:00:00,65.5,65.78,65.5,65.72,25000.0,57.4213,57.6668,57.4213,57.6142,25000.0
2014-10-28 15:05:00,65.75,65.79,65.68,65.69,17600.0,57.6405,57.6756,57.5791,57.5879,17600.0
2014-10-28 15:10:00,65.69,65.71,65.57,65.61,22400.0,57.5879,57.6054,57.4827,57.5178,22400.0
2014-10-28 15:15:00,65.61,65.66,65.56,65.57,34300.0,57.5178,57.5616,57.4739,57.4827,34300.0
2014-10-28 15:20:00,65.58,65.63,65.57,65.62,36000.0,57.4915,57.5353,57.4827,57.5265,36000.0
2014-10-28 15:25:00,65.6,65.66,65.56,65.62,25100.0,57.509,57.5616,57.4739,57.5265,25100.0
2014-10-28 15:30:00,65.62,65.77,65.57,65.77,45200.0,57.5265,57.658,57.4827,57.658,45200.0
2014-10-28 15:35:00,65.78,65.86,65.72,65.86,60500.0,57.6668,57.7369,57.6142,57.7369,60500.0
2014-10-28 15:40:00,65.86,65.86,65.77,65.77,48300.0,57.7369,57.7369,57.658,57.658,48300.0
2014-10-28 15:45:00,65.78,65.79,65.6,65.65,53700.0,57.6668,57.6756,57.509,57.5528,53700.0
2014-10-28 15:50:00,65.65,65.84,65.64,65.83,96400.0,57.5528,57.7194,57.5441,57.7106,96400.0
2014-10-28 15:55:00,65.83,65.9,65.83,65.9,118000.0,57.7106,57.772,57.7106,57.772,118000.0
2014-10-29 09:30:00,66.1,66.8,66.07,66.8,53700.0,57.9473,58.561,57.921,58.561,53700.0
2014-10-29 09:35:00,66.77,66.77,66.31,66.5,66400.0,58.5347,58.5347,58.1314,58.298,66400.0
2014-10-29 09:40:00,66.51,66.88,66.43,66.68,45400.0,58.3068,58.6311,58.2366,58.4558,45400.0
2014-10-29 09:45:00,66.69,66.88,66.68,66.86,33900.0,58.4646,58.6311,58.4558,58.6136,33900.0
2014-10-29 09:50:00,66.87,67.04,66.85,66.89,34900.0,58.6224,58.7714,58.6048,58.6399,34900.0
2014-10-29 09:55:00,66.9,67.29,66.9,67.29,59100.0,58.6487,58.9906,58.6487,58.9906,59100.0
2014-10-29 10:00:00,67.31,67.37,67.04,67.12,64400.0,59.0081,59.0607,58.7714,58.8415,64400.0
2014-10-29 10:05:00,67.16,67.17,66.79,66.83,97800.0,58.8766,58.8854,58.5522,58.5873,97800.0
2014-10-29 10:10:00,66.79,66.86,66.47,66.5,40800.0,58.5522,58.6136,58.2717,58.298,40800.0
2014-10-29 10:15:00,66.47,66.76,66.44,66.65,62000.0,58.2717,58.5259,58.2454,58.4295,62000.0
2014-10-29 10:20:00,66.63,66.88,66.63,66.81,46800.0,58.412,58.6311,58.412,58.5698,46800.0
2014-10-29 10:25:00,66.83,66.83,66.55,66.75,46800.0,58.5873,58.5873,58.3418,58.5172,46800.0
2014-10-29 10:30:00,66.75,67.0,66.73,66.89,70700.0,58.5172,58.7363,58.4996,58.6399,70700.0
2014-10-29 10:35:00,66.92,67.09,66.92,66.93,45000.0,58.6662,58.8152,58.6662,58.675,45000.0
2014-10-29 10:40:00,66.94,67.12,66.94,67.05,77500.0,58.6837,58.8415,58.6837,58.7802,77500.0
2014-10-29 10:45:00,67.08,67.11,66.88,66.88,55300.0,58.8065,58.8328,58.6311,58.6311,55300.0
2014-10-29 10:50:00,66.89,66.93,66.63,66.63,32700.0,58.6399,58.675,58.412,58.412,32700.0
2014-10-29 10:55:00,66.6,66.64,66.56,66.6,51600.0,58.3857,58.4207,58.3506,58.3857,51600.0
2014-10-29 11:00:00,66.6,66.79,66.6,66.78,21800.0,58.3857,58.5522,58.3857,58.5435,21800.0
2014-10-29 11:05:00,66.79,66.97,66.77,66.93,23200.0,58.5522,58.71,58.5347,58.675,23200.0
2014-10-29 11:10:00,66.95,67.02,66.87,66.87,21500.0,58.6925,58.7539,58.6224,58.6224,21500.0
2014-10-29 11:15:00,66.87,67.04,66.87,66.89,29500.0,58.6224,58.7714,58.6224,58.6399,29500.0
2014-10-29 11:20:00,66.89,67.0,66.87,66.91,37100.0,58.6399,58.7363,58.6224,58.6574,37100.0
2014-10-29 11:25:00,66.93,67.16,66.92,66.99,18400.0,58.675,58.8766,58.6662,58.7276,18400.0
2014-10-29 11:30:00,67.01,67.03,66.88,66.91,16500.0,58.7451,58.7626,58.6311,58.6574,16500.0
2014-10-29 11:35:00,66.91,66.95,66.84,66.87,16800.0,58.6574,58.6925,58.5961,58.6224,16800.0
2014-10-29 11:40:00,66.88,67.03,66.88,67.01,14300.0,58.6311,58.7626,58.6311,58.7451,14300.0
2014-10-29 11:45:00,66.97,66.97,66.87,66.9,9000.0,58.71,58.71,58.6224,58.6487,9000.0
2014-10-29 11:50:00,66.89,67.0,66.84,66.94,10800.0,58.6399,58.7363,58.5961,58.6837,10800.0
2014-10-29 11:55:00,66.92,66.95,66.79,66.95,11500.0,58.6662,58.6925,58.5522,58.6925,11500.0
2014-10-29 12:00:00,66.96,67.01,66.85,66.86,9700.0,58.7013,58.7451,58.6048,58.6136,9700.0
2014-10-29 12:05:00,66.83,66.93,66.79,66.88,8400.0,58.5873,58.675,58.5522,58.6311,8400.0
2014-10-29 12:10:00,66.81,66.88,66.72,66.79,13400.0,58.5698,58.6311,58.4909,58.5522,13400.0
2014-10-29 12:15:00,66.76,66.87,66.74,66.81,9000.0,58.5259,58.6224,58.5084,58.5698,9000.0
2014-10-29 12:20:00,66.83,66.83,66.7,66.73,6800.0,58.5873,58.5873,58.4733,58.4996,6800.0
2014-10-29 12:25:00,66.71,66.77,66.64,66.64,15400.0,58.4821,58.5347,58.4207,58.4207,15400.0
2014-10-29 12:30:00,66.63,66.72,66.55,66.7,18700.0,58.412,58.4909,58.3418,58.4733,18700.0
2014-10-29 12:35:00,66.7,66.81,66.69,66.79,12400.0,58.4733,58.5698,58.4646,58.5522,12400.0
2014-10-29 12:40:00,66.8,66.87,66.78,66.86,8800.0,58.561,58.6224,58.5435,58.6136,8800.0
2014-10-29 12:45:00,66.88,66.88,66.74,66.76,40000.0,58.6311,58.6311,58.5084,58.5259,40000.0
2014-10-29 12:50:00,66.76,66.92,66.71,66.9,51800.0,58.5259,58.6662,58.4821,58.6487,51800.0
2014-10-29 12:55:00,66.91,67.09,66.91,66.94,12600.0,58.6574,58.8152,58.6574,58.6837,12600.0
2014-10-29 13:00:00,66.95,67.02,66.88,66.91,36800.0,58.6925,58.7539,58.6311,58.6574,36800.0
2014-10-29 13:05:00,66.94,66.98,66.81,66.82,20000.0,58.6837,58.7188,58.5698,58.5785,20000.0
2014-10-29 13:10:00,66.8,66.88,66.71,66.72,18400.0,58.561,58.6311,58.4821,58.4909,18400.0
2014-10-29 13:15:00,66.73,66.75,66.7,66.7,14400.0,58.4996,58.5172,58.4733,58.4733,14400.0
2014-10-29 13:20:00,66.68,66.77,66.64,66.77,16300.0,58.4558,58.5347,58.4207,58.5347,16300.0
2014-10-29 13:25:00,66.76,66.77,66.69,66.72,12000.0,58.5259,58.5347,58.4646,58.4909,12000.0
2014-10-29 13:30:00,66.73,66.77,66.63,66.67,10000.0,58.4996,58.5347,58.412,58.447,10000.0
2014-10-29 13:35:00,66.65,66.65,66.48,66.55,21700.0,58.4295,58.4295,58.2805,58.3418,21700.0
2014-10-29 13:40:00,66.55,66.6,66.46,66.5,15000.0,58.3418,58.3857,58.2629,58.298,15000.0
2014-10-29 13:45:00,66.51,66.57,66.5,66.52,45900.0,58.3068,58.3594,58.298,58.3155,45900.0
2014-10-29 13:50:00,66.51,66.51,66.31,66.31,26900.0,58.3068,58.3068,58.1314,58.1314,26900.0
2014-10-29 13:55:00,66.3,66.58,66.29,66.58,23600.0,58.1227,58.3681,58.1139,58.3681,23600.0
2014-10-29 14:00:00,66.58,66.58,66.11,66.19,27900.0,58.3681,58.3681,57.9561,58.0262,27900.0
2014-10-29 14:05:00,66.25,66.27,65.94,66.27,51400.0,58.0788,58.0964,57.8071,58.0964,51400.0
2014-10-29 14:10:00,66.3,66.5,66.26,66.35,46500.0,58.1227,58.298,58.0876,58.1665,46500.0
2014-10-29 14:15:00,66.36,66.36,65.94,66.15,64200.0,58.1753,58.1753,57.8071,57.9912,64200.0
2014-10-29 14:20:00,66.16,66.49,66.16,66.45,60100.0,57.9999,58.2892,57.9999,58.2542,60100.0
2014-10-29 14:25:00,66.45,66.62,66.39,66.62,50500.0,58.2542,58.4032,58.2016,58.4032,50500.0
2014-10-29 14:30:00,66.59,66.72,66.29,66.6,48400.0,58.3769,58.4909,58.1139,58.3857,48400.0
2014-10-29 14:35:00,66.63,66.73,66.51,66.51,27000.0,58.412,58.4996,58.3068,58.3068,27000.0
2014-10-29 14:40:00,66.48,66.66,66.42,66.51,14100.0,58.2805,58.4383,58.2279,58.3068,14100.0
2014-10-29 14:45:00,66.52,66.59,66.24,66.29,18400.0,58.3155,58.3769,58.0701,58.1139,18400.0
2014-10-29 14:50:00,66.28,66.29,66.17,66.28,36200.0,58.1051,58.1139,58.0087,58.1051,36200.0
2014-10-29 14:55:00,66.29,66.53,66.2,66.5,15000.0,58.1139,58.3243,58.035,58.298,15000.0
2014-10-29 15:00:00,66.45,66.48,66.26,66.28,23800.0,58.2542,58.2805,58.0876,58.1051,23800.0
2014-10-29 15:05:00,66.27,66.39,66.02,66.05,23400.0,58.0964,58.2016,57.8772,57.9035,23400.0
2014-10-29 15:10:00,66.07,66.26,65.98,66.23,21200.0,57.921,58.0876,57.8421,58.0613,21200.0
2014-10-29 15:15:00,66.25,66.35,66.13,66.35,23600.0,58.0788,58.1665,57.9736,58.1665,23600.0
2014-10-29 15:20:00,66.39,66.42,66.16,66.19,26200.0,58.2016,58.2279,57.9999,58.0262,26200.0
2014-10-29 15:25:00,66.22,66.37,66.18,66.26,21800.0,58.0525,58.184,58.0175,58.0876,21800.0
2014-10-29 15:30:00,66.3,66.63,66.29,66.5,40100.0,58.1227,58.412,58.1139,58.298,40100.0
2014-10-29 15:35:00,66.5,66.51,66.33,66.44,52700.0,58.298,58.3068,58.149,58.2454,52700.0
2014-10-29 15:40:00,66.45,66.61,66.45,66.53,52600.0,58.2542,58.3944,58.2542,58.3243,52600.0
2014-10-29 15:45:00,66.54,66.57,66.42,66.45,57400.0,58.3331,58.3594,58.2279,58.2542,57400.0
2014-10-29 15:50:00,66.46,66.53,66.38,66.45,79600.0,58.2629,58.3243,58.1928,58.2542,79600.0
2014-10-29 15:55:00,66.44,66.49,66.41,66.45,131700.0,58.2454,58.2892,58.2191,58.2542,131700.0
2014-10-30 09:30:00,66.28,66.62,66.12,66.57,65200.0,58.1051,58.4032,57.9649,58.3594,65200.0
2014-10-30 09:35:00,66.6,66.8,66.48,66.48,29900.0,58.3857,58.561,58.2805,58.2805,29900.0
2014-10-30 09:40:00,66.5,66.62,66.39,66.57,26600.0,58.298,58.4032,58.2016,58.3594,26600.0
2014-10-30 09:45:00,66.58,66.64,66.31,66.38,52100.0,58.3681,58.4207,58.1314,58.1928,52100.0
2014-10-30 09:50:00,66.41,66.52,66.38,66.45,8600.0,58.2191,58.3155,58.1928,58.2542,8600.0
2014-10-30 09:55:00,66.41,66.46,66.16,66.21,97300.0,58.2191,58.2629,57.9999,58.0438,97300.0
2014-10-30 10:00:00,66.18,66.2,65.99,66.16,57800.0,58.0175,58.035,57.8509,57.9999,57800.0
2014-10-30 10:05:00,66.13,66.43,66.02,66.34,15400.0,57.9736,58.2366,57.8772,58.1577,15400.0
2014-10-30 10:10:00,66.37,66.63,66.32,66.54,60600.0,58.184,58.412,58.1402,58.3331,60600.0
2014-10-30 10:15:00,66.54,66.54,66.23,66.23,93400.0,58.3331,58.3331,58.0613,58.0613,93400.0
2014-10-30 10:20:00,66.24,66.24,66.04,66.07,138300.0,58.0701,58.0701,57.8947,57.921,138300.0
2014-10-30 10:25:00,66.08,66.13,65.98,66.11,64600.0,57.9298,57.9736,57.8421,57.9561,64600.0
2014-10-30 10:30:00,66.1,66.12,65.93,65.95,46900.0,57.9473,57.9649,57.7983,57.8158,46900.0
2014-10-30 10:35:00,65.94,66.14,65.8,66.14,43900.0,57.8071,57.9824,57.6843,57.9824,43900.0
2014-10-30 10:40:00,66.14,66.2,66.02,66.13,51000.0,57.9824,58.035,57.8772,57.9736,51000.0
2014-10-30 10:45:00,66.13,66.13,65.82,66.01,37800.0,57.9736,57.9736,57.7019,57.8684,37800.0
2014-10-30 10:50:00,66.03,66.17,66.0,66.11,30000.0,57.886,58.0087,57.8597,57.9561,30000.0
2014-10-30 10:55:00,66.11,66.34,66.1,66.25,19900.0,57.9561,58.1577,57.9473,58.0788,19900.0
2014-10-30 11:00:00,66.24,66.47,66.24,66.39,42500.0,58.0701,58.2717,58.0701,58.2016,42500.0
2014-10-30 11:05:00,66.37,66.4,66.26,66.32,29600.0,58.184,58.2103,58.0876,58.1402,29600.0
2014-10-30 11:10:00,66.31,66.45,66.24,66.44,25000.0,58.1314,58.2542,58.0701,58.2454,25000.0
2014-10-30 11:15:00,66.44,66.5,66.3,66.31,18400.0,58.2454,58.298,58.1227,58.1314,18400.0
2014-10-30 11:20:00,66.32,66.37,66.21,66.36,19900.0,58.1402,58.184,58.0438,58.1753,19900.0
2014-10-30 11:25:00,66.37,66.44,66.31,66.35,20100.0,58.184,58.2454,58.1314,58.1665,20100.0
2014-10-30 11:30:00,66.34,66.48,66.29,66.48,11200.0,58.1577,58.2805,58.1139,58.2805,11200.0
2014-10-30 11:35:00,66.48,66.49,66.35,66.44,13300.0,58.2805,58.2892,58.1665,58.2454,13300.0
2014-10-30 11:40:00,66.44,66.62,66.44,66.54,13700.0,58.2454,58.4032,58.2454,58.3331,13700.0
2014-10-30 11:45:00,66.56,66.78,66.56,66.7,24400.0,58.3506,58.5435,58.3506,58.4733,24400.0
2014-10-30 11:50:00,66.66,66.67,66.55,66.64,11000.0,58.4383,58.447,58.3418,58.4207,11000.0
2014-10-30 11:55:00,66.62,66.93,66.62,66.92,14800.0,58.4032,58.675,58.4032,58.6662,14800.0
2014-10-30 12:00:00,66.94,66.98,66.8,66.8,13100.0,58.6837,58.7188,58.561,58.561,13100.0
2014-10-30 12:05:00,66.8,66.89,66.78,66.84,11300.0,58.561,58.6399,58.5435,58.5961,11300.0
2014-10-30 12:10:00,66.88,66.93,66.79,66.81,10300.0,58.6311,58.675,58.5522,58.5698,10300.0
2014-10-30 12:15:00,66.79,66.82,66.72,66.82,6400.0,58.5522,58.5785,58.4909,58.5785,6400.0
2014-10-30 12:20:00,66.83,66.86,66.76,66.76,10000.0,58.5873,58.6136,58.5259,58.5259,10000.0
2014-10-30 12:25:00,66.77,66.88,66.77,66.88,6900.0,58.5347,58.6311,58.5347,58.6311,6900.0
2014-10-30 12:30:00,66.9,66.97,66.85,66.94,7700.0,58.6487,58.71,58.6048,58.6837,7700.0
2014-10-30 12:35:00,66.96,66.98,66.9,66.9,11300.0,58.7013,58.7188,58.6487,58.6487,11300.0
2014-10-30 12:40:00,66.9,66.9,66.82,66.87,4500.0,58.6487,58.6487,58.5785,58.6224,4500.0
2014-10-30 12:45:00,66.89,67.04,66.87,67.04,8100.0,58.6399,58.7714,58.6224,58.7714,8100.0
2014-10-30 12:50:00,67.06,67.08,66.97,66.97,7300.0,58.7889,58.8065,58.71,58.71,7300.0
2014-10-30 12:55:00,66.97,67.01,66.88,66.97,8800.0,58.71,58.7451,58.6311,58.71,8800.0
2014-10-30 13:00:00,66.97,67.03,66.97,67.03,4200.0,58.71,58.7626,58.71,58.7626,4200.0
2014-10-30 13:05:00,67.02,67.09,66.97,67.07,7900.0,58.7539,58.8152,58.71,58.7977,7900.0
2014-10-30 13:10:00,67.06,67.09,67.03,67.09,10700.0,58.7889,58.8152,58.7626,58.8152,10700.0
2014-10-30 13:15:00,67.09,67.34,67.06,67.3,24500.0,58.8152,59.0344,58.7889,58.9993,24500.0
2014-10-30 13:20:00,67.28,67.4,67.28,67.37,11700.0,58.9818,59.087,58.9818,59.0607,11700.0
2014-10-30 13:25:00,67.39,67.41,67.28,67.3,29600.0,59.0782,59.0958,58.9818,58.9993,29600.0
2014-10-30 13:30:00,67.31,67.4,67.31,67.35,5000.0,59.0081,59.087,59.0081,59.0432,5000.0
2014-10-30 13:35:00,67.38,67.49,67.36,67.49,4100.0,59.0695,59.1659,59.0519,59.1659,4100.0
2014-10-30 13:40:00,67.46,67.56,67.4,67.5,11500.0,59.1396,59.2273,59.087,59.1747,11500.0
2014-10-30 13:45:00,67.47,67.58,67.37,67.56,16500.0,59.1484,59.2448,59.0607,59.2273,16500.0
2014-10-30 13:50:00,67.42,67.65,67.37,67.64,11900.0,59.1045,59.3062,59.0607,59.2974,11900.0
2014-10-30 13:55:00,67.6,67.7,67.6,67.66,13900.0,59.2623,59.35,59.2623,59.3149,13900.0
2014-10-30 14:00:00,67.67,67.69,67.59,67.64,14700.0,59.3237,59.3412,59.2536,59.2974,14700.0
2014-10-30 14:05:00,67.66,67.75,67.64,67.7,15100.0,59.3149,59.3938,59.2974,59.35,15100.0
2014-10-30 14:10:00,67.72,67.82,67.64,67.64,20800.0,59.3675,59.4552,59.2974,59.2974,20800.0
2014-10-30 14:15:00,67.65,67.71,67.63,67.65,27300.0,59.3062,59.3588,59.2886,59.3062,27300.0
2014-10-30 14:20:00,67.62,67.67,67.59,67.66,24200.0,59.2799,59.3237,59.2536,59.3149,24200.0
2014-10-30 14:25:00,67.65,67.65,67.5,67.53,25500.0,59.3062,59.3062,59.1747,59.201,25500.0
2014-10-30 14:30:00,67.54,67.6,67.52,67.56,11800.0,59.2097,59.2623,59.1922,59.2273,11800.0
2014-10-30 14:35:00,67.56,67.61,67.56,67.61,14200.0,59.2273,59.2711,59.2273,59.2711,14200.0
2014-10-30 14:40:00,67.6,67.61,67.54,67.56,19700.0,59.2623,59.2711,59.2097,59.2273,19700.0
2014-10-30 14:45:00,67.56,67.59,67.4,67.42,29200.0,59.2273,59.2536,59.087,59.1045,29200.0
2014-10-30 14:50:00,67.41,67.42,67.28,67.3,25300.0,59.0958,59.1045,58.9818,58.9993,25300.0
2014-10-30 14:55:00,67.29,67.29,67.15,67.2,19600.0,58.9906,58.9906,58.8678,58.9117,19600.0
2014-10-30 15:00:00,67.2,67.31,67.2,67.25,49900.0,58.9117,59.0081,58.9117,58.9555,49900.0
2014-10-30 15:05:00,67.26,67.26,67.16,67.19,40500.0,58.9643,58.9643,58.8766,58.9029,40500.0
2014-10-30 15:10:00,67.19,67.41,67.19,67.41,24000.0,58.9029,59.0958,58.9029,59.0958,24000.0
2014-10-30 15:15:00,67.41,67.51,67.38,67.5,24200.0,59.0958,59.1834,59.0695,59.1747,24200.0
2014-10-30 15:20:00,67.5,67.54,67.29,67.29,36100.0,59.1747,59.2097,58.9906,58.9906,36100.0
2014-10-30 15:25:00,67.28,67.37,67.26,67.35,29200.0,58.9818,59.0607,58.9643,59.0432,29200.0
2014-10-30 15:30:00,67.35,67.53,67.34,67.52,32000.0,59.0432,59.201,59.0344,59.1922,32000.0
2014-10-30 15:35:00,67.52,67.57,67.48,67.51,50200.0,59.1922,59.236,59.1571,59.1834,50200.0
2014-10-30 15:40:00,67.52,67.67,67.49,67.59,46800.0,59.1922,59.3237,59.1659,59.2536,46800.0
2014-10-30 15:45:00,67.58,67.76,67.58,67.75,77400.0,59.2448,59.4026,59.2448,59.3938,77400.0
2014-10-30 15:50:00,67.73,67.81,67.69,67.78,108200.0,59.3763,59.4464,59.3412,59.4201,108200.0
2014-10-30 15:55:00,67.79,67.89,67.77,67.82,98100.0,59.4289,59.5166,59.4114,59.4552,98100.0
2014-10-31 09:30:00,68.33,68.73,68.32,68.5,66700.0,59.9023,60.253,59.8935,60.0513,66700.0
2014-10-31 09:35:00,68.49,68.68,68.42,68.48,22200.0,60.0426,60.2091,59.9812,60.0338,22200.0
2014-10-31 09:40:00,68.44,68.44,68.15,68.31,18600.0,59.9987,59.9987,59.7445,59.8848,18600.0
2014-10-31 09:45:00,68.37,68.37,68.04,68.04,39000.0,59.9374,59.9374,59.6481,59.6481,39000.0
2014-10-31 09:50:00,68.09,68.12,67.9,67.97,20700.0,59.6919,59.7182,59.5253,59.5867,20700.0
2014-10-31 09:55:00,67.97,68.08,67.81,68.07,68500.0,59.5867,59.6831,59.4464,59.6744,68500.0
2014-10-31 10:00:00,68.05,68.09,67.93,67.95,44000.0,59.6568,59.6919,59.5516,59.5692,44000.0
2014-10-31 10:05:00,67.93,68.03,67.89,67.92,28600.0,59.5516,59.6393,59.5166,59.5429,28600.0
2014-10-31 10:10:00,67.91,68.19,67.9,68.18,42800.0,59.5341,59.7796,59.5253,59.7708,42800.0
2014-10-31 10:15:00,68.19,68.19,67.91,68.05,19800.0,59.7796,59.7796,59.5341,59.6568,19800.0
2014-10-31 10:20:00,68.05,68.2,68.0,68.14,13900.0,59.6568,59.7883,59.613,59.7357,13900.0
2014-10-31 10:25:00,68.13,68.25,68.11,68.22,48500.0,59.727,59.8322,59.7094,59.8059,48500.0
2014-10-31 10:30:00,68.19,68.24,68.06,68.15,26600.0,59.7796,59.8234,59.6656,59.7445,26600.0
2014-10-31 10:35:00,68.1,68.23,68.07,68.13,22200.0,59.7007,59.8146,59.6744,59.727,22200.0
2014-10-31 10:40:00,68.08,68.13,68.01,68.06,11100.0,59.6831,59.727,59.6218,59.6656,11100.0
2014-10-31 10:45:00,68.05,68.16,68.0,68.03,24700.0,59.6568,59.7533,59.613,59.6393,24700.0
2014-10-31 10:50:00,68.03,68.29,68.01,68.29,20500.0,59.6393,59.8672,59.6218,59.8672,20500.0
2014-10-31 10:55:00,68.26,68.39,68.22,68.28,20400.0,59.8409,59.9549,59.8059,59.8585,20400.0
2014-10-31 11:00:00,68.3,68.32,68.21,68.26,11000.0,59.876,59.8935,59.7971,59.8409,11000.0
2014-10-31 11:05:00,68.25,68.4,68.21,68.21,19100.0,59.8322,59.9637,59.7971,59.7971,19100.0
2014-10-31 11:10:00,68.2,68.35,68.2,68.29,11700.0,59.7883,59.9198,59.7883,59.8672,11700.0
2014-10-31 11:15:00,68.29,68.4,68.22,68.4,23300.0,59.8672,59.9637,59.8059,59.9637,23300.0
2014-10-31 11:20:00,68.42,68.45,68.38,68.43,17000.0,59.9812,60.0075,59.9461,59.99,17000.0
2014-10-31 11:25:00,68.44,68.57,68.38,68.5,19800.0,59.9987,60.1127,59.9461,60.0513,19800.0
2014-10-31 11:30:00,68.53,68.55,68.45,68.48,15400.0,60.0776,60.0952,60.0075,60.0338,15400.0
2014-10-31 11:35:00,68.47,68.5,68.38,68.38,21800.0,60.025,60.0513,59.9461,59.9461,21800.0
2014-10-31 11:40:00,68.38,68.53,68.35,68.49,22400.0,59.9461,60.0776,59.9198,60.0426,22400.0
2014-10-31 11:45:00,68.5,68.53,68.38,68.39,11500.0,60.0513,60.0776,59.9461,59.9549,11500.0
2014-10-31 11:50:00,68.38,68.48,68.38,68.43,23100.0,59.9461,60.0338,59.9461,59.99,23100.0
2014-10-31 11:55:00,68.4,68.46,68.37,68.43,10300.0,59.9637,60.0163,59.9374,59.99,10300.0
2014-10-31 12:00:00,68.4,68.41,68.33,68.36,9600.0,59.9637,59.9724,59.9023,59.9286,9600.0
2014-10-31 12:05:00,68.34,68.47,68.32,68.43,15000.0,59.9111,60.025,59.8935,59.99,15000.0
2014-10-31 12:10:00,68.43,68.51,68.34,68.5,36200.0,59.99,60.0601,59.9111,60.0513,36200.0
2014-10-31 12:15:00,68.5,68.52,68.38,68.38,9900.0,60.0513,60.0689,59.9461,59.9461,9900.0
2014-10-31 12:20:00,68.36,68.42,68.32,68.37,9500.0,59.9286,59.9812,59.8935,59.9374,9500.0
2014-10-31 12:25:00,68.37,68.46,68.35,68.39,15000.0,59.9374,60.0163,59.9198,59.9549,15000.0
2014-10-31 12:30:00,68.4,68.49,68.35,68.4,8200.0,59.9637,60.0426,59.9198,59.9637,8200.0
2014-10-31 12:35:00,68.41,68.48,68.35,68.36,21400.0,59.9724,60.0338,59.9198,59.9286,21400.0
2014-10-31 12:40:00,68.35,68.46,68.34,68.45,6800.0,59.9198,60.0163,59.9111,60.0075,6800.0
2014-10-31 12:45:00,68.44,68.48,68.39,68.47,12100.0,59.9987,60.0338,59.9549,60.025,12100.0
2014-10-31 12:50:00,68.48,68.5,68.42,68.5,6800.0,60.0338,60.0513,59.9812,60.0513,6800.0
2014-10-31 12:55:00,68.52,68.58,68.42,68.46,20000.0,60.0689,60.1215,59.9812,60.0163,20000.0
2014-10-31 13:00:00,68.47,68.58,68.47,68.5,21000.0,60.025,60.1215,60.025,60.0513,21000.0
2014-10-31 13:05:00,68.5,68.52,68.37,68.45,8900.0,60.0513,60.0689,59.9374,60.0075,8900.0
2014-10-31 13:10:00,68.44,68.45,68.35,68.42,11500.0,59.9987,60.0075,59.9198,59.9812,11500.0
2014-10-31 13:15:00,68.43,68.5,68.39,68.49,9000.0,59.99,60.0513,59.9549,60.0426,9000.0
2014-10-31 13:20:00,68.49,68.58,68.48,68.5,37100.0,60.0426,60.1215,60.0338,60.0513,37100.0
2014-10-31 13:25:00,68.51,68.51,68.38,68.38,5700.0,60.0601,60.0601,59.9461,59.9461,5700.0
2014-10-31 13:30:00,68.41,68.45,68.25,68.25,5300.0,59.9724,60.0075,59.8322,59.8322,5300.0
2014-10-31 13:35:00,68.26,68.27,68.08,68.26,32300.0,59.8409,59.8497,59.6831,59.8409,32300.0
2014-10-31 13:40:00,68.28,68.3,68.18,68.2,10000.0,59.8585,59.876,59.7708,59.7883,10000.0
2014-10-31 13:45:00,68.17,68.26,68.13,68.13,8700.0,59.762,59.8409,59.727,59.727,8700.0
2014-10-31 13:50:00,68.14,68.18,68.03,68.05,9800.0,59.7357,59.7708,59.6393,59.6568,9800.0
2014-10-31 13:55:00,68.04,68.06,67.96,67.99,16000.0,59.6481,59.6656,59.5779,59.6042,16000.0
2014-10-31 14:00:00,67.98,68.04,67.93,67.99,14600.0,59.5955,59.6481,59.5516,59.6042,14600.0
2014-10-31 14:05:00,67.98,68.01,67.91,67.98,10900.0,59.5955,59.6218,59.5341,59.5955,10900.0
2014-10-31 14:10:00,67.99,68.1,67.95,68.03,35900.0,59.6042,59.7007,59.5692,59.6393,35900.0
2014-10-31 14:15:00,68.01,68.01,67.89,67.9,9100.0,59.6218,59.6218,59.5166,59.5253,9100.0
2014-10-31 14:20:00,67.89,67.97,67.88,67.91,8600.0,59.5166,59.5867,59.5078,59.5341,8600.0
2014-10-31 14:25:00,67.94,67.96,67.87,67.9,12100.0,59.5604,59.5779,59.499,59.5253,12100.0
2014-10-31 14:30:00,67.9,67.93,67.81,67.85,12800.0,59.5253,59.5516,59.4464,59.4815,12800.0
2014-10-31 14:35:00,67.86,67.88,67.81,67.84,22000.0,59.4903,59.5078,59.4464,59.4727,22000.0
2014-10-31 14:40:00,67.84,67.88,67.74,67.75,13700.0,59.4727,59.5078,59.3851,59.3938,13700.0
2014-10-31 14:45:00,67.76,67.79,67.58,67.6,28200.0,59.4026,59.4289,59.2448,59.2623,28200.0
2014-10-31 14:50:00,67.59,67.73,67.59,67.64,14700.0,59.2536,59.3763,59.2536,59.2974,14700.0
2014-10-31 14:55:00,67.64,67.73,67.63,67.7,13600.0,59.2974,59.3763,59.2886,59.35,13600.0
2014-10-31 15:00:00,67.72,67.77,67.6,67.63,11800.0,59.3675,59.4114,59.2623,59.2886,11800.0
2014-10-31 15:05:00,67.62,67.76,67.6,67.67,14500.0,59.2799,59.4026,59.2623,59.3237,14500.0
2014-10-31 15:10:00,67.67,67.73,67.62,67.73,14900.0,59.3237,59.3763,59.2799,59.3763,14900.0
2014-10-31 15:15:00,67.74,67.76,67.65,67.66,18900.0,59.3851,59.4026,59.3062,59.3149,18900.0
2014-10-31 15:20:00,67.67,67.72,67.6,67.66,11700.0,59.3237,59.3675,59.2623,59.3149,11700.0
2014-10-31 15:25:00,67.67,67.8,67.67,67.75,13900.0,59.3237,59.4377,59.3237,59.3938,13900.0
2014-10-31 15:30:00,67.76,67.84,67.69,67.8,17000.0,59.4026,59.4727,59.3412,59.4377,17000.0
2014-10-31 15:35:00,67.81,67.81,67.69,67.72,23300.0,59.4464,59.4464,59.3412,59.3675,23300.0
2014-10-31 15:40:00,67.74,67.81,67.73,67.77,30200.0,59.3851,59.4464,59.3763,59.4114,30200.0
2014-10-31 15:45:00,67.78,67.86,67.73,67.83,28500.0,59.4201,59.4903,59.3763,59.464,28500.0
2014-10-31 15:50:00,67.83,67.91,67.74,67.79,46600.0,59.464,59.5341,59.3851,59.4289,46600.0
2014-10-31 15:55:00,67.79,67.95,67.79,67.95,114800.0,59.4289,59.5692,59.4289,59.5692,114800.0
2014-11-03 09:30:00,68.4,68.41,67.93,67.98,48800.0,59.9637,59.9724,59.5516,59.5955,48800.0
2014-11-03 09:35:00,67.92,67.96,67.66,67.78,19100.0,59.5429,59.5779,59.3149,59.4201,19100.0
2014-11-03 09:40:00,67.79,68.13,67.78,68.13,12300.0,59.4289,59.727,59.4201,59.727,12300.0
2014-11-03 09:45:00,68.12,68.3,68.08,68.28,15700.0,59.7182,59.876,59.6831,59.8585,15700.0
2014-11-03 09:50:00,68.28,68.65,68.28,68.63,30300.0,59.8585,60.1828,59.8585,60.1653,30300.0
2014-11-03 09:55:00,68.65,68.91,68.55,68.75,56500.0,60.1828,60.4108,60.0952,60.2705,56500.0
2014-11-03 10:00:00,68.77,68.99,68.61,68.74,46900.0,60.288,60.4809,60.1478,60.2617,46900.0
2014-11-03 10:05:00,68.74,68.79,68.34,68.45,43300.0,60.2617,60.3056,59.9111,60.0075,43300.0
2014-11-03 10:10:00,68.48,68.51,68.34,68.36,18300.0,60.0338,60.0601,59.9111,59.9286,18300.0
2014-11-03 10:15:00,68.31,68.42,68.28,68.33,10800.0,59.8848,59.9812,59.8585,59.9023,10800.0
2014-11-03 10:20:00,68.32,68.32,68.2,68.31,23300.0,59.8935,59.8935,59.7883,59.8848,23300.0
2014-11-03 10:25:00,68.27,68.35,68.24,68.32,9400.0,59.8497,59.9198,59.8234,59.8935,9400.0
2014-11-03 10:30:00,68.31,68.49,68.31,68.42,16000.0,59.8848,60.0426,59.8848,59.9812,16000.0
2014-11-03 10:35:00,68.38,68.66,68.38,68.64,31400.0,59.9461,60.1916,59.9461,60.1741,31400.0
2014-11-03 10:40:00,68.62,68.93,68.59,68.93,36600.0,60.1565,60.4283,60.1302,60.4283,36600.0
2014-11-03 10:45:00,68.92,68.94,68.8,68.85,36600.0,60.4195,60.4371,60.3143,60.3582,36600.0
2014-11-03 10:50:00,68.84,69.11,68.8,69.03,42600.0,60.3494,60.5861,60.3143,60.516,42600.0
2014-11-03 10:55:00,69.03,69.18,68.99,69.17,23300.0,60.516,60.6475,60.4809,60.6387,23300.0
2014-11-03 11:00:00,69.16,69.3,69.11,69.24,61400.0,60.6299,60.7527,60.5861,60.7001,61400.0
2014-11-03 11:05:00,69.23,69.26,69.04,69.04,27500.0,60.6913,60.7176,60.5247,60.5247,27500.0
2014-11-03 11:10:00,69.05,69.1,69.02,69.08,8600.0,60.5335,60.5773,60.5072,60.5598,8600.0
2014-11-03 11:15:00,69.08,69.08,68.93,68.93,22300.0,60.5598,60.5598,60.4283,60.4283,22300.0
2014-11-03 11:20:00,68.92,69.05,68.9,69.02,9200.0,60.4195,60.5335,60.402,60.5072,9200.0
2014-11-03 11:25:00,69.01,69.05,68.99,68.99,8700.0,60.4984,60.5335,60.4809,60.4809,8700.0
2014-11-03 11:30:00,68.96,69.09,68.96,69.06,9400.0,60.4546,60.5686,60.4546,60.5423,9400.0
2014-11-03 11:35:00,69.07,69.07,68.98,68.98,7200.0,60.551,60.551,60.4721,60.4721,7200.0
2014-11-03 11:40:00,69.0,69.07,68.93,68.96,17000.0,60.4897,60.551,60.4283,60.4546,17000.0
2014-11-03 11:45:00,68.97,69.03,68.84,68.9,11100.0,60.4634,60.516,60.3494,60.402,11100.0
2014-11-03 11:50:00,68.9,68.91,68.68,68.71,28800.0,60.402,60.4108,60.2091,60.2354,28800.0
2014-11-03 11:55:00,68.69,68.76,68.64,68.72,39200.0,60.2179,60.2793,60.1741,60.2442,39200.0
2014-11-03 12:00:00,68.72,68.95,68.72,68.93,12800.0,60.2442,60.4458,60.2442,60.4283,12800.0
2014-11-03 12:05:00,68.95,68.96,68.83,68.88,6300.0,60.4458,60.4546,60.3406,60.3845,6300.0
2014-11-03 12:10:00,68.87,68.94,68.77,68.77,11100.0,60.3757,60.4371,60.288,60.288,11100.0
2014-11-03 12:15:00,68.8,68.85,68.73,68.85,8900.0,60.3143,60.3582,60.253,60.3582,8900.0
2014-11-03 12:20:00,68.84,68.85,68.79,68.83,5600.0,60.3494,60.3582,60.3056,60.3406,5600.0
2014-11-03 12:25:00,68.83,68.86,68.8,68.8,4900.0,60.3406,60.3669,60.3143,60.3143,4900.0
2014-11-03 12:30:00,68.81,68.9,68.8,68.9,10200.0,60.3231,60.402,60.3143,60.402,10200.0
2014-11-03 12:35:00,68.87,68.93,68.83,68.88,5100.0,60.3757,60.4283,60.3406,60.3845,5100.0
2014-11-03 12:40:00,68.88,68.91,68.83,68.91,5700.0,60.3845,60.4108,60.3406,60.4108,5700.0
2014-11-03 12:45:00,68.91,68.97,68.89,68.89,3700.0,60.4108,60.4634,60.3932,60.3932,3700.0
2014-11-03 12:50:00,68.92,68.95,68.85,68.91,15900.0,60.4195,60.4458,60.3582,60.4108,15900.0
2014-11-03 12:55:00,68.88,69.25,68.88,69.2,27900.0,60.3845,60.7088,60.3845,60.665,27900.0
2014-11-03 13:00:00,69.2,69.2,68.98,68.99,12200.0,60.665,60.665,60.4721,60.4809,12200.0
2014-11-03 13:05:00,68.99,69.08,68.97,69.02,11300.0,60.4809,60.5598,60.4634,60.5072,11300.0
2014-11-03 13:10:00,69.0,69.11,68.94,68.96,10600.0,60.4897,60.5861,60.4371,60.4546,10600.0
2014-11-03 13:15:00,68.97,68.97,68.8,68.8,12200.0,60.4634,60.4634,60.3143,60.3143,12200.0
2014-11-03 13:20:00,68.8,68.86,68.79,68.86,7300.0,60.3143,60.3669,60.3056,60.3669,7300.0
2014-11-03 13:25:00,68.88,68.88,68.79,68.79,53300.0,60.3845,60.3845,60.3056,60.3056,53300.0
2014-11-03 13:30:00,68.8,68.8,68.68,68.77,25500.0,60.3143,60.3143,60.2091,60.288,25500.0
2014-11-03 13:35:00,68.76,68.77,68.64,68.66,15600.0,60.2793,60.288,60.1741,60.1916,15600.0
2014-11-03 13:40:00,68.65,68.71,68.63,68.66,12500.0,60.1828,60.2354,60.1653,60.1916,12500.0
2014-11-03 13:45:00,68.63,68.63,68.44,68.47,32400.0,60.1653,60.1653,59.9987,60.025,32400.0
2014-11-03 13:50:00,68.49,68.59,68.49,68.52,18600.0,60.0426,60.1302,60.0426,60.0689,18600.0
2014-11-03 13:55:00,68.52,68.56,68.45,68.47,14000.0,60.0689,60.1039,60.0075,60.025,14000.0
2014-11-03 14:00:00,68.45,68.49,68.41,68.44,7300.0,60.0075,60.0426,59.9724,59.9987,7300.0
2014-11-03 14:05:00,68.42,68.49,68.37,68.47,10700.0,59.9812,60.0426,59.9374,60.025,10700.0
2014-11-03 14:10:00,68.49,68.54,68.45,68.45,11100.0,60.0426,60.0864,60.0075,60.0075,11100.0
2014-11-03 14:15:00,68.45,68.52,68.43,68.49,15800.0,60.0075,60.0689,59.99,60.0426,15800.0
2014-11-03 14:20:00,68.49,68.53,68.45,68.53,11000.0,60.0426,60.0776,60.0075,60.0776,11000.0
2014-11-03 14:25:00,68.52,68.59,68.35,68.35,18100.0,60.0689,60.1302,59.9198,59.9198,18100.0
2014-11-03 14:30:00,68.34,68.35,68.17,68.22,14400.0,59.9111,59.9198,59.762,59.8059,14400.0
2014-11-03 14:35:00,68.23,68.3,68.21,68.27,8700.0,59.8146,59.876,59.7971,59.8497,8700.0
2014-11-03 14:40:00,68.24,68.3,68.2,68.28,13300.0,59.8234,59.876,59.7883,59.8585,13300.0
2014-11-03 14:45:00,68.3,68.37,68.29,68.37,13100.0,59.876,59.9374,59.8672,59.9374,13100.0
2014-11-03 14:50:00,68.36,68.38,68.28,68.29,11500.0,59.9286,59.9461,59.8585,59.8672,11500.0
2014-11-03 14:55:00,68.29,68.37,68.29,68.31,7600.0,59.8672,59.9374,59.8672,59.8848,7600.0
2014-11-03 15:00:00,68.31,68.39,68.28,68.28,4800.0,59.8848,59.9549,59.8585,59.8585,4800.0
2014-11-03 15:05:00,68.3,68.36,68.29,68.34,8300.0,59.876,59.9286,59.8672,59.9111,8300.0
2014-11-03 15:10:00,68.33,68.42,68.33,68.37,13400.0,59.9023,59.9812,59.9023,59.9374,13400.0
2014-11-03 15:15:00,68.35,68.37,68.29,68.29,9900.0,59.9198,59.9374,59.8672,59.8672,9900.0
2014-11-03 15:20:00,68.29,68.36,68.28,68.35,14800.0,59.8672,59.9286,59.8585,59.9198,14800.0
2014-11-03 15:25:00,68.35,68.36,68.17,68.19,13100.0,59.9198,59.9286,59.762,59.7796,13100.0
2014-11-03 15:30:00,68.2,68.27,68.19,68.24,16800.0,59.7883,59.8497,59.7796,59.8234,16800.0
2014-11-03 15:35:00,68.25,68.25,68.17,68.2,12500.0,59.8322,59.8322,59.762,59.7883,12500.0
2014-11-03 15:40:00,68.21,68.31,68.2,68.28,24400.0,59.7971,59.8848,59.7883,59.8585,24400.0
2014-11-03 15:45:00,68.28,68.43,68.28,68.33,27700.0,59.8585,59.99,59.8585,59.9023,27700.0
2014-11-03 15:50:00,68.33,68.42,68.29,68.4,34800.0,59.9023,59.9812,59.8672,59.9637,34800.0
2014-11-03 15:55:00,68.41,68.45,68.38,68.39,36300.0,59.9724,60.0075,59.9461,59.9549,36300.0
2014-11-04 09:30:00,67.53,67.64,67.49,67.49,121900.0,59.201,59.2974,59.1659,59.1659,121900.0
2014-11-04 09:35:00,67.48,67.66,67.48,67.56,67600.0,59.1571,59.3149,59.1571,59.2273,67600.0
2014-11-04 09:40:00,67.57,67.6,67.16,67.17,72700.0,59.236,59.2623,58.8766,58.8854,72700.0
2014-11-04 09:45:00,67.18,67.18,66.76,66.76,95800.0,58.8941,58.8941,58.5259,58.5259,95800.0
2014-11-04 09:50:00,66.75,67.0,66.64,66.95,53500.0,58.5172,58.7363,58.4207,58.6925,53500.0
2014-11-04 09:55:00,66.9,67.09,66.88,67.05,48600.0,58.6487,58.8152,58.6311,58.7802,48600.0
2014-11-04 10:00:00,67.05,67.47,67.05,67.46,105500.0,58.7802,59.1484,58.7802,59.1396,105500.0
2014-11-04 10:05:00,67.45,67.48,67.36,67.48,81300.0,59.1308,59.1571,59.0519,59.1571,81300.0
2014-11-04 10:10:00,67.48,67.49,67.36,67.44,33400.0,59.1571,59.1659,59.0519,59.1221,33400.0
2014-11-04 10:15:00,67.41,67.41,67.13,67.28,32300.0,59.0958,59.0958,58.8503,58.9818,32300.0
2014-11-04 10:20:00,67.26,67.38,67.17,67.3,16800.0,58.9643,59.0695,58.8854,58.9993,16800.0
2014-11-04 10:25:00,67.29,67.35,67.05,67.06,34800.0,58.9906,59.0432,58.7802,58.7889,34800.0
2014-11-04 10:30:00,67.05,67.21,66.85,66.88,38100.0,58.7802,58.9204,58.6048,58.6311,38100.0
2014-11-04 10:35:00,66.84,66.95,66.76,66.78,30100.0,58.5961,58.6925,58.5259,58.5435,30100.0
2014-11-04 10:40:00,66.77,66.86,66.69,66.71,24600.0,58.5347,58.6136,58.4646,58.4821,24600.0
2014-11-04 10:45:00,66.72,66.72,66.54,66.65,24300.0,58.4909,58.4909,58.3331,58.4295,24300.0
2014-11-04 10:50:00,66.63,66.68,66.52,66.67,25900.0,58.412,58.4558,58.3155,58.447,25900.0
2014-11-04 10:55:00,66.69,66.69,66.32,66.34,33300.0,58.4646,58.4646,58.1402,58.1577,33300.0
2014-11-04 11:00:00,66.35,66.35,66.21,66.24,28100.0,58.1665,58.1665,58.0438,58.0701,28100.0
2014-11-04 11:05:00,66.24,66.48,66.24,66.37,34700.0,58.0701,58.2805,58.0701,58.184,34700.0
2014-11-04 11:10:00,66.36,66.46,66.3,66.39,51100.0,58.1753,58.2629,58.1227,58.2016,51100.0
2014-11-04 11:15:00,66.41,66.41,66.24,66.25,41000.0,58.2191,58.2191,58.0701,58.0788,41000.0
2014-11-04 11:20:00,66.25,66.53,66.25,66.51,21300.0,58.0788,58.3243,58.0788,58.3068,21300.0
2014-11-04 11:25:00,66.49,66.66,66.47,66.62,51300.0,58.2892,58.4383,58.2717,58.4032,51300.0
2014-11-04 11:30:00,66.64,66.78,66.57,66.76,47900.0,58.4207,58.5435,58.3594,58.5259,47900.0
2014-11-04 11:35:00,66.76,66.82,66.66,66.81,63300.0,58.5259,58.5785,58.4383,58.5698,63300.0
2014-11-04 11:40:00,66.82,66.82,66.64,66.68,15800.0,58.5785,58.5785,58.4207,58.4558,15800.0
2014-11-04 11:45:00,66.68,66.68,66.55,66.6,15200.0,58.4558,58.4558,58.3418,58.3857,15200.0
2014-11-04 11:50:00,66.6,66.72,66.58,66.71,11700.0,58.3857,58.4909,58.3681,58.4821,11700.0
2014-11-04 11:55:00,66.69,66.69,66.57,66.58,11700.0,58.4646,58.4646,58.3594,58.3681,11700.0
2014-11-04 12:00:00,66.6,66.84,66.58,66.81,12800.0,58.3857,58.5961,58.3681,58.5698,12800.0
2014-11-04 12:05:00,66.81,66.99,66.79,66.99,32700.0,58.5698,58.7276,58.5522,58.7276,32700.0
2014-11-04 12:10:00,66.99,67.22,66.99,67.18,31200.0,58.7276,58.9292,58.7276,58.8941,31200.0
2014-11-04 12:15:00,67.18,67.32,67.16,67.23,75600.0,58.8941,59.0169,58.8766,58.938,75600.0
2014-11-04 12:20:00,67.24,67.34,67.23,67.33,41000.0,58.9467,59.0344,58.938,59.0256,41000.0
2014-11-04 12:25:00,67.31,67.34,67.21,67.24,61000.0,59.0081,59.0344,58.9204,58.9467,61000.0
2014-11-04 12:30:00,67.22,67.24,67.11,67.23,22500.0,58.9292,58.9467,58.8328,58.938,22500.0
2014-11-04 12:35:00,67.25,67.27,67.14,67.15,27300.0,58.9555,58.973,58.8591,58.8678,27300.0
2014-11-04 12:40:00,67.16,67.23,67.15,67.23,18900.0,58.8766,58.938,58.8678,58.938,18900.0
2014-11-04 12:45:00,67.24,67.32,67.24,67.28,24600.0,58.9467,59.0169,58.9467,58.9818,24600.0
2014-11-04 12:50:00,67.28,67.31,67.23,67.3,26900.0,58.9818,59.0081,58.938,58.9993,26900.0
2014-11-04 12:55:00,67.32,67.46,67.31,67.45,29900.0,59.0169,59.1396,59.0081,59.1308,29900.0
2014-11-04 13:00:00,67.44,67.46,67.27,67.27,14600.0,59.1221,59.1396,58.973,58.973,14600.0
2014-11-04 13:05:00,67.27,67.33,67.25,67.3,11900.0,58.973,59.0256,58.9555,58.9993,11900.0
2014-11-04 13:10:00,67.28,67.36,67.24,67.25,42200.0,58.9818,59.0519,58.9467,58.9555,42200.0
2014-11-04 13:15:00,67.26,67.26,67.22,67.25,22800.0,58.9643,58.9643,58.9292,58.9555,22800.0
2014-11-04 13:20:00,67.25,67.5,67.23,67.46,45200.0,58.9555,59.1747,58.938,59.1396,45200.0
2014-11-04 13:25:00,67.46,67.49,67.26,67.27,12300.0,59.1396,59.1659,58.9643,58.973,12300.0
2014-11-04 13:30:00,67.26,67.31,67.21,67.28,10900.0,58.9643,59.0081,58.9204,58.9818,10900.0
2014-11-04 13:35:00,67.28,67.34,67.23,67.24,14200.0,58.9818,59.0344,58.938,58.9467,14200.0
2014-11-04 13:40:00,67.23,67.27,67.2,67.23,21500.0,58.938,58.973,58.9117,58.938,21500.0
2014-11-04 13:45:00,67.23,67.23,67.11,67.11,13100.0,58.938,58.938,58.8328,58.8328,13100.0
2014-11-04 13:50:00,67.11,67.22,67.11,67.21,21300.0,58.8328,58.9292,58.8328,58.9204,21300.0
2014-11-04 13:55:00,67.2,67.22,67.16,67.17,21500.0,58.9117,58.9292,58.8766,58.8854,21500.0
2014-11-04 14:00:00,67.18,67.18,66.98,66.98,24500.0,58.8941,58.8941,58.7188,58.7188,24500.0
2014-11-04 14:05:00,67.0,67.0,66.86,66.88,22500.0,58.7363,58.7363,58.6136,58.6311,22500.0
2014-11-04 14:10:00,66.88,66.89,66.74,66.74,33200.0,58.6311,58.6399,58.5084,58.5084,33200.0
2014-11-04 14:15:00,66.75,66.75,66.56,66.59,30300.0,58.5172,58.5172,58.3506,58.3769,30300.0
2014-11-04 14:20:00,66.58,66.73,66.53,66.53,26100.0,58.3681,58.4996,58.3243,58.3243,26100.0
2014-11-04 14:25:00,66.53,66.66,66.5,66.52,30300.0,58.3243,58.4383,58.298,58.3155,30300.0
2014-11-04 14:30:00,66.5,66.55,66.35,66.35,34400.0,58.298,58.3418,58.1665,58.1665,34400.0
2014-11-04 14:35:00,66.34,66.55,66.3,66.55,25900.0,58.1577,58.3418,58.1227,58.3418,25900.0
2014-11-04 14:40:00,66.56,66.57,66.28,66.3,30000.0,58.3506,58.3594,58.1051,58.1227,30000.0
2014-11-04 14:45:00,66.29,66.46,66.25,66.36,44100.0,58.1139,58.2629,58.0788,58.1753,44100.0
2014-11-04 14:50:00,66.36,66.56,66.34,66.56,26100.0,58.1753,58.3506,58.1577,58.3506,26100.0
2014-11-04 14:55:00,66.56,66.72,66.55,66.72,35500.0,58.3506,58.4909,58.3418,58.4909,35500.0
2014-11-04 15:00:00,66.71,66.73,66.59,66.62,54300.0,58.4821,58.4996,58.3769,58.4032,54300.0
2014-11-04 15:05:00,66.61,66.61,66.52,66.6,28400.0,58.3944,58.3944,58.3155,58.3857,28400.0
2014-11-04 15:10:00,66.59,66.59,66.42,66.44,26300.0,58.3769,58.3769,58.2279,58.2454,26300.0
2014-11-04 15:15:00,66.43,66.49,66.42,66.45,38300.0,58.2366,58.2892,58.2279,58.2542,38300.0
2014-11-04 15:20:00,66.45,66.52,66.44,66.48,37800.0,58.2542,58.3155,58.2454,58.2805,37800.0
2014-11-04 15:25:00,66.5,66.52,66.2,66.29,82800.0,58.298,58.3155,58.035,58.1139,82800.0
2014-11-04 15:30:00,66.28,66.31,66.22,66.25,80400.0,58.1051,58.1314,58.0525,58.0788,80400.0
2014-11-04 15:35:00,66.24,66.29,66.15,66.16,83800.0,58.0701,58.1139,57.9912,57.9999,83800.0
2014-11-04 15:40:00,66.15,66.18,66.08,66.16,79300.0,57.9912,58.0175,57.9298,57.9999,79300.0
2014-11-04 15:45:00,66.16,66.27,66.16,66.27,121900.0,57.9999,58.0964,57.9999,58.0964,121900.0
2014-11-04 15:50:00,66.28,66.52,66.28,66.48,159700.0,58.1051,58.3155,58.1051,58.2805,159700.0
2014-11-04 15:55:00,66.47,66.49,66.28,66.31,203700.0,58.2717,58.2892,58.1051,58.1314,203700.0
2014-11-05 09:30:00,67.25,67.27,66.81,67.05,69100.0,58.9555,58.973,58.5698,58.7802,69100.0
2014-11-05 09:35:00,66.97,67.07,66.82,66.82,9600.0,58.71,58.7977,58.5785,58.5785,9600.0
2014-11-05 09:40:00,66.88,66.98,66.8,66.97,14000.0,58.6311,58.7188,58.561,58.71,14000.0
2014-11-05 09:45:00,66.96,66.96,66.77,66.78,30500.0,58.7013,58.7013,58.5347,58.5435,30500.0
2014-11-05 09:50:00,66.78,66.88,66.77,66.79,22400.0,58.5435,58.6311,58.5347,58.5522,22400.0
2014-11-05 09:55:00,66.78,67.04,66.75,66.99,15900.0,58.5435,58.7714,58.5172,58.7276,15900.0
2014-11-05 10:00:00,67.0,67.06,66.85,67.06,33500.0,58.7363,58.7889,58.6048,58.7889,33500.0
2014-11-05 10:05:00,67.05,67.14,66.96,67.14,17500.0,58.7802,58.8591,58.7013,58.8591,17500.0
2014-11-05 10:10:00,67.12,67.19,67.09,67.18,10500.0,58.8415,58.9029,58.8152,58.8941,10500.0
2014-11-05 10:15:00,67.19,67.2,67.08,67.09,11200.0,58.9029,58.9117,58.8065,58.8152,11200.0
2014-11-05 10:20:00,67.1,67.14,67.01,67.03,24600.0,58.824,58.8591,58.7451,58.7626,24600.0
2014-11-05 10:25:00,67.03,67.08,66.88,66.95,48300.0,58.7626,58.8065,58.6311,58.6925,48300.0
2014-11-05 10:30:00,66.95,67.12,66.85,66.9,20600.0,58.6925,58.8415,58.6048,58.6487,20600.0
2014-11-05 10:35:00,66.91,67.04,66.86,67.04,15900.0,58.6574,58.7714,58.6136,58.7714,15900.0
2014-11-05 10:40:00,67.02,67.07,66.97,66.97,22300.0,58.7539,58.7977,58.71,58.71,22300.0
2014-11-05 10:45:00,66.99,67.0,66.85,66.86,38100.0,58.7276,58.7363,58.6048,58.6136,38100.0
2014-11-05 10:50:00,66.87,66.94,66.86,66.91,18900.0,58.6224,58.6837,58.6136,58.6574,18900.0
2014-11-05 10:55:00,66.89,66.92,66.84,66.92,16600.0,58.6399,58.6662,58.5961,58.6662,16600.0
2014-11-05 11:00:00,66.96,67.03,66.93,66.97,30200.0,58.7013,58.7626,58.675,58.71,30200.0
2014-11-05 11:05:00,66.98,67.11,66.94,67.11,23900.0,58.7188,58.8328,58.6837,58.8328,23900.0
2014-11-05 11:10:00,67.15,67.24,67.09,67.23,11100.0,58.8678,58.9467,58.8152,58.938,11100.0
2014-11-05 11:15:00,67.23,67.27,67.21,67.24,12700.0,58.938,58.973,58.9204,58.9467,12700.0
2014-11-05 11:20:00,67.25,67.3,67.18,67.29,21800.0,58.9555,58.9993,58.8941,58.9906,21800.0
2014-11-05 11:25:00,67.29,67.44,67.29,67.41,12900.0,58.9906,59.1221,58.9906,59.0958,12900.0
2014-11-05 11:30:00,67.4,67.4,67.24,67.24,11800.0,59.087,59.087,58.9467,58.9467,11800.0
2014-11-05 11:35:00,67.22,67.22,67.09,67.15,18500.0,58.9292,58.9292,58.8152,58.8678,18500.0
2014-11-05 11:40:00,67.16,67.26,67.1,67.1,14300.0,58.8766,58.9643,58.824,58.824,14300.0
2014-11-05 11:45:00,67.08,67.1,66.94,66.94,15400.0,58.8065,58.824,58.6837,58.6837,15400.0
2014-11-05 11:50:00,66.95,67.0,66.88,67.0,20100.0,58.6925,58.7363,58.6311,58.7363,20100.0
2014-11-05 11:55:00,67.01,67.03,66.88,67.02,39100.0,58.7451,58.7626,58.6311,58.7539,39100.0
2014-11-05 12:00:00,67.01,67.2,66.96,67.19,14400.0,58.7451,58.9117,58.7013,58.9029,14400.0
2014-11-05 12:05:00,67.17,67.24,67.13,67.13,13900.0,58.8854,58.9467,58.8503,58.8503,13900.0
2014-11-05 12:10:00,67.13,67.19,67.1,67.16,12000.0,58.8503,58.9029,58.824,58.8766,12000.0
2014-11-05 12:15:00,67.15,67.15,67.02,67.04,12000.0,58.8678,58.8678,58.7539,58.7714,12000.0
2014-11-05 12:20:00,67.05,67.28,67.05,67.28,5300.0,58.7802,58.9818,58.7802,58.9818,5300.0
2014-11-05 12:25:00,67.27,67.27,67.2,67.22,6100.0,58.973,58.973,58.9117,58.9292,6100.0
2014-11-05 12:30:00,67.23,67.27,67.15,67.15,13500.0,58.938,58.973,58.8678,58.8678,13500.0
2014-11-05 12:35:00,67.13,67.24,67.11,67.22,17700.0,58.8503,58.9467,58.8328,58.9292,17700.0
2014-11-05 12:40:00,67.23,67.3,67.23,67.29,9700.0,58.938,58.9993,58.938,58.9906,9700.0
2014-11-05 12:45:00,67.3,67.43,67.3,67.4,17500.0,58.9993,59.1133,58.9993,59.087,17500.0
2014-11-05 12:50:00,67.41,67.48,67.41,67.46,11700.0,59.0958,59.1571,59.0958,59.1396,11700.0
2014-11-05 12:55:00,67.45,67.45,67.32,67.38,13100.0,59.1308,59.1308,59.0169,59.0695,13100.0
2014-11-05 13:00:00,67.38,67.45,67.35,67.37,39500.0,59.0695,59.1308,59.0432,59.0607,39500.0
2014-11-05 13:05:00,67.36,67.36,67.23,67.31,14300.0,59.0519,59.0519,58.938,59.0081,14300.0
2014-11-05 13:10:00,67.3,67.49,67.3,67.48,12900.0,58.9993,59.1659,58.9993,59.1571,12900.0
2014-11-05 13:15:00,67.48,67.5,67.23,67.23,8800.0,59.1571,59.1747,58.938,58.938,8800.0
2014-11-05 13:20:00,67.23,67.24,67.17,67.24,5600.0,58.938,58.9467,58.8854,58.9467,5600.0
2014-11-05 13:25:00,67.24,67.33,67.24,67.26,13000.0,58.9467,59.0256,58.9467,58.9643,13000.0
2014-11-05 13:30:00,67.28,67.32,67.17,67.17,15000.0,58.9818,59.0169,58.8854,58.8854,15000.0
2014-11-05 13:35:00,67.17,67.18,66.98,66.98,22300.0,58.8854,58.8941,58.7188,58.7188,22300.0
2014-11-05 13:40:00,66.96,67.0,66.85,66.87,17000.0,58.7013,58.7363,58.6048,58.6224,17000.0
2014-11-05 13:45:00,66.86,66.86,66.81,66.85,20200.0,58.6136,58.6136,58.5698,58.6048,20200.0
2014-11-05 13:50:00,66.85,66.86,66.84,66.85,30900.0,58.6048,58.6136,58.5961,58.6048,30900.0
2014-11-05 13:55:00,66.84,66.87,66.81,66.84,31900.0,58.5961,58.6224,58.5698,58.5961,31900.0
2014-11-05 14:00:00,66.84,67.1,66.84,67.09,23900.0,58.5961,58.824,58.5961,58.8152,23900.0
2014-11-05 14:05:00,67.11,67.19,67.09,67.15,15100.0,58.8328,58.9029,58.8152,58.8678,15100.0
2014-11-05 14:10:00,67.16,67.31,67.16,67.21,19600.0,58.8766,59.0081,58.8766,58.9204,19600.0
2014-11-05 14:15:00,67.22,67.3,67.21,67.3,11100.0,58.9292,58.9993,58.9204,58.9993,11100.0
2014-11-05 14:20:00,67.3,67.31,67.25,67.3,13000.0,58.9993,59.0081,58.9555,58.9993,13000.0
2014-11-05 14:25:00,67.29,67.32,67.27,67.3,15200.0,58.9906,59.0169,58.973,58.9993,15200.0
2014-11-05 14:30:00,67.29,67.31,67.15,67.18,13300.0,58.9906,59.0081,58.8678,58.8941,13300.0
2014-11-05 14:35:00,67.19,67.21,67.12,67.14,12800.0,58.9029,58.9204,58.8415,58.8591,12800.0
2014-11-05 14:40:00,67.14,67.17,67.1,67.13,12400.0,58.8591,58.8854,58.824,58.8503,12400.0
2014-11-05 14:45:00,67.12,67.15,67.06,67.13,18400.0,58.8415,58.8678,58.7889,58.8503,18400.0
2014-11-05 14:50:00,67.13,67.15,67.09,67.12,7900.0,58.8503,58.8678,58.8152,58.8415,7900.0
2014-11-05 14:55:00,67.1,67.18,67.02,67.09,25200.0,58.824,58.8941,58.7539,58.8152,25200.0
2014-11-05 15:00:00,67.11,67.38,67.11,67.38,30900.0,58.8328,59.0695,58.8328,59.0695,30900.0
2014-11-05 15:05:00,67.39,67.42,67.33,67.41,25600.0,59.0782,59.1045,59.0256,59.0958,25600.0
2014-11-05 15:10:00,67.41,67.42,67.34,67.39,14900.0,59.0958,59.1045,59.0344,59.0782,14900.0
2014-11-05 15:15:00,67.4,67.4,67.2,67.21,49300.0,59.087,59.087,58.9117,58.9204,49300.0
2014-11-05 15:20:00,67.22,67.27,67.17,67.24,26500.0,58.9292,58.973,58.8854,58.9467,26500.0
2014-11-05 15:25:00,67.23,67.23,67.11,67.12,36300.0,58.938,58.938,58.8328,58.8415,36300.0
2014-11-05 15:30:00,67.12,67.27,67.09,67.26,24900.0,58.8415,58.973,58.8152,58.9643,24900.0
2014-11-05 15:35:00,67.27,67.27,67.23,67.23,26100.0,58.973,58.973,58.938,58.938,26100.0
2014-11-05 15:40:00,67.24,67.29,67.2,67.28,42500.0,58.9467,58.9906,58.9117,58.9818,42500.0
2014-11-05 15:45:00,67.29,67.3,67.28,67.3,48300.0,58.9906,58.9993,58.9818,58.9993,48300.0
2014-11-05 15:50:00,67.3,67.41,67.3,67.37,63200.0,58.9993,59.0958,58.9993,59.0607,63200.0
2014-11-05 15:55:00,67.36,67.37,67.29,67.32,88500.0,59.0519,59.0607,58.9906,59.0169,88500.0
2014-11-06 09:30:00,67.48,67.93,67.3,67.86,36900.0,59.1571,59.5516,58.9993,59.4903,36900.0
2014-11-06 09:35:00,67.85,68.01,67.73,67.94,41500.0,59.4815,59.6218,59.3763,59.5604,41500.0
2014-11-06 09:40:00,67.9,68.07,67.78,68.05,48800.0,59.5253,59.6744,59.4201,59.6568,48800.0
2014-11-06 09:45:00,68.01,68.02,67.7,67.95,32200.0,59.6218,59.6305,59.35,59.5692,32200.0
2014-11-06 09:50:00,67.98,67.98,67.72,67.72,25400.0,59.5955,59.5955,59.3675,59.3675,25400.0
2014-11-06 09:55:00,67.75,67.86,67.61,67.8,12900.0,59.3938,59.4903,59.2711,59.4377,12900.0
2014-11-06 10:00:00,67.83,67.88,67.49,67.62,7800.0,59.464,59.5078,59.1659,59.2799,7800.0
2014-11-06 10:05:00,67.62,67.66,67.53,67.6,6600.0,59.2799,59.3149,59.201,59.2623,6600.0
2014-11-06 10:10:00,67.62,67.62,67.41,67.47,22300.0,59.2799,59.2799,59.0958,59.1484,22300.0
2014-11-06 10:15:00,67.49,67.49,67.28,67.35,9800.0,59.1659,59.1659,58.9818,59.0432,9800.0
2014-11-06 10:20:00,67.35,67.35,67.22,67.23,46200.0,59.0432,59.0432,58.9292,58.938,46200.0
2014-11-06 10:25:00,67.26,67.31,67.05,67.15,30600.0,58.9643,59.0081,58.7802,58.8678,30600.0
2014-11-06 10:30:00,67.15,67.15,66.95,66.95,16000.0,58.8678,58.8678,58.6925,58.6925,16000.0
2014-11-06 10:35:00,66.97,67.17,66.97,67.11,17700.0,58.71,58.8854,58.71,58.8328,17700.0
2014-11-06 10:40:00,67.11,67.23,67.1,67.12,32000.0,58.8328,58.938,58.824,58.8415,32000.0
2014-11-06 10:45:00,67.11,67.28,67.1,67.21,14800.0,58.8328,58.9818,58.824,58.9204,14800.0
2014-11-06 10:50:00,67.22,67.31,67.19,67.31,18400.0,58.9292,59.0081,58.9029,59.0081,18400.0
2014-11-06 10:55:00,67.33,67.38,67.27,67.37,18200.0,59.0256,59.0695,58.973,59.0607,18200.0
2014-11-06 11:00:00,67.36,67.49,67.36,67.49,23600.0,59.0519,59.1659,59.0519,59.1659,23600.0
2014-11-06 11:05:00,67.51,67.62,67.49,67.62,26700.0,59.1834,59.2799,59.1659,59.2799,26700.0
2014-11-06 11:10:00,67.62,67.62,67.42,67.46,17800.0,59.2799,59.2799,59.1045,59.1396,17800.0
2014-11-06 11:15:00,67.48,67.61,67.47,67.55,18900.0,59.1571,59.2711,59.1484,59.2185,18900.0
2014-11-06 11:20:00,67.55,67.61,67.5,67.58,58500.0,59.2185,59.2711,59.1747,59.2448,58500.0
2014-11-06 11:25:00,67.58,67.82,67.55,67.78,43200.0,59.2448,59.4552,59.2185,59.4201,43200.0
2014-11-06 11:30:00,67.79,67.81,67.64,67.67,18700.0,59.4289,59.4464,59.2974,59.3237,18700.0
2014-11-06 11:35:00,67.67,67.67,67.56,67.58,16000.0,59.3237,59.3237,59.2273,59.2448,16000.0
2014-11-06 11:40:00,67.59,67.61,67.51,67.61,12900.0,59.2536,59.2711,59.1834,59.2711,12900.0
2014-11-06 11:45:00,67.62,67.65,67.53,67.56,16100.0,59.2799,59.3062,59.201,59.2273,16100.0
2014-11-06 11:50:00,67.58,67.61,67.51,67.53,17500.0,59.2448,59.2711,59.1834,59.201,17500.0
2014-11-06 11:55:00,67.52,67.59,67.52,67.58,8000.0,59.1922,59.2536,59.1922,59.2448,8000.0
2014-11-06 12:00:00,67.58,67.66,67.55,67.64,8800.0,59.2448,59.3149,59.2185,59.2974,8800.0
2014-11-06 12:05:00,67.66,67.74,67.65,67.71,9300.0,59.3149,59.3851,59.3062,59.3588,9300.0
2014-11-06 12:10:00,67.71,67.76,67.69,67.72,17700.0,59.3588,59.4026,59.3412,59.3675,17700.0
2014-11-06 12:15:00,67.72,67.75,67.65,67.69,9800.0,59.3675,59.3938,59.3062,59.3412,9800.0
2014-11-06 12:20:00,67.68,67.68,67.59,67.61,38000.0,59.3325,59.3325,59.2536,59.2711,38000.0
2014-11-06 12:25:00,67.59,67.59,67.5,67.56,10700.0,59.2536,59.2536,59.1747,59.2273,10700.0
2014-11-06 12:30:00,67.56,67.58,67.52,67.57,9200.0,59.2273,59.2448,59.1922,59.236,9200.0
2014-11-06 12:35:00,67.58,67.58,67.42,67.43,17000.0,59.2448,59.2448,59.1045,59.1133,17000.0
2014-11-06 12:40:00,67.44,67.51,67.43,67.51,4700.0,59.1221,59.1834,59.1133,59.1834,4700.0
2014-11-06 12:45:00,67.51,67.61,67.49,67.61,5500.0,59.1834,59.2711,59.1659,59.2711,5500.0
2014-11-06 12:50:00,67.61,67.61,67.48,67.48,7800.0,59.2711,59.2711,59.1571,59.1571,7800.0
2014-11-06 12:55:00,67.47,67.48,67.34,67.4,35200.0,59.1484,59.1571,59.0344,59.087,35200.0
2014-11-06 13:00:00,67.4,67.49,67.35,67.44,11900.0,59.087,59.1659,59.0432,59.1221,11900.0
2014-11-06 13:05:00,67.44,67.49,67.41,67.41,9500.0,59.1221,59.1659,59.0958,59.0958,9500.0
2014-11-06 13:10:00,67.43,67.53,67.43,67.52,5100.0,59.1133,59.201,59.1133,59.1922,5100.0
2014-11-06 13:15:00,67.51,67.56,67.51,67.54,4400.0,59.1834,59.2273,59.1834,59.2097,4400.0
2014-11-06 13:20:00,67.57,67.68,67.54,67.57,13300.0,59.236,59.3325,59.2097,59.236,13300.0
2014-11-06 13:25:00,67.62,67.76,67.62,67.76,20400.0,59.2799,59.4026,59.2799,59.4026,20400.0
2014-11-06 13:30:00,67.74,67.75,67.51,67.51,16900.0,59.3851,59.3938,59.1834,59.1834,16900.0
2014-11-06 13:35:00,67.53,67.69,67.53,67.69,4600.0,59.201,59.3412,59.201,59.3412,4600.0
2014-11-06 13:40:00,67.69,67.69,67.61,67.63,6400.0,59.3412,59.3412,59.2711,59.2886,6400.0
2014-11-06 13:45:00,67.63,67.65,67.61,67.62,5100.0,59.2886,59.3062,59.2711,59.2799,5100.0
2014-11-06 13:50:00,67.64,67.72,67.64,67.7,15600.0,59.2974,59.3675,59.2974,59.35,15600.0
2014-11-06 13:55:00,67.7,67.75,67.68,67.73,8700.0,59.35,59.3938,59.3325,59.3763,8700.0
2014-11-06 14:00:00,67.73,67.75,67.7,67.71,11800.0,59.3763,59.3938,59.35,59.3588,11800.0
2014-11-06 14:05:00,67.72,67.73,67.67,67.73,7200.0,59.3675,59.3763,59.3237,59.3763,7200.0
2014-11-06 14:10:00,67.72,67.72,67.66,67.66,18600.0,59.3675,59.3675,59.3149,59.3149,18600.0
2014-11-06 14:15:00,67.66,67.66,67.45,67.45,16900.0,59.3149,59.3149,59.1308,59.1308,16900.0
2014-11-06 14:20:00,67.47,67.47,67.41,67.43,12600.0,59.1484,59.1484,59.0958,59.1133,12600.0
2014-11-06 14:25:00,67.43,67.54,67.43,67.54,7000.0,59.1133,59.2097,59.1133,59.2097,7000.0
2014-11-06 14:30:00,67.56,67.56,67.49,67.53,13200.0,59.2273,59.2273,59.1659,59.201,13200.0
2014-11-06 14:35:00,67.52,67.52,67.42,67.47,12700.0,59.1922,59.1922,59.1045,59.1484,12700.0
2014-11-06 14:40:00,67.48,67.49,67.38,67.42,16500.0,59.1571,59.1659,59.0695,59.1045,16500.0
2014-11-06 14:45:00,67.42,67.54,67.41,67.54,12100.0,59.1045,59.2097,59.0958,59.2097,12100.0
2014-11-06 14:50:00,67.54,67.66,67.54,67.66,7700.0,59.2097,59.3149,59.2097,59.3149,7700.0
2014-11-06 14:55:00,67.66,67.73,67.64,67.69,11100.0,59.3149,59.3763,59.2974,59.3412,11100.0
2014-11-06 15:00:00,67.7,67.74,67.69,67.73,15000.0,59.35,59.3851,59.3412,59.3763,15000.0
2014-11-06 15:05:00,67.73,67.73,67.56,67.57,17500.0,59.3763,59.3763,59.2273,59.236,17500.0
2014-11-06 15:10:00,67.58,67.67,67.58,67.66,14100.0,59.2448,59.3237,59.2448,59.3149,14100.0
2014-11-06 15:15:00,67.64,67.64,67.56,67.62,12600.0,59.2974,59.2974,59.2273,59.2799,12600.0
2014-11-06 15:20:00,67.62,67.74,67.62,67.74,10900.0,59.2799,59.3851,59.2799,59.3851,10900.0
2014-11-06 15:25:00,67.75,67.78,67.75,67.77,13500.0,59.3938,59.4201,59.3938,59.4114,13500.0
2014-11-06 15:30:00,67.78,67.81,67.7,67.75,23700.0,59.4201,59.4464,59.35,59.3938,23700.0
2014-11-06 15:35:00,67.74,67.81,67.73,67.77,19000.0,59.3851,59.4464,59.3763,59.4114,19000.0
2014-11-06 15:40:00,67.78,67.81,67.65,67.65,39500.0,59.4201,59.4464,59.3062,59.3062,39500.0
2014-11-06 15:45:00,67.66,67.75,67.66,67.69,54200.0,59.3149,59.3938,59.3149,59.3412,54200.0
2014-11-06 15:50:00,67.71,67.81,67.69,67.74,52800.0,59.3588,59.4464,59.3412,59.3851,52800.0
2014-11-06 15:55:00,67.74,67.76,67.69,67.74,132800.0,59.3851,59.4026,59.3412,59.3851,132800.0
2014-11-07 09:30:00,67.13,67.13,66.62,66.81,49500.0,58.8503,58.8503,58.4032,58.5698,49500.0
2014-11-07 09:35:00,66.8,66.93,66.72,66.92,15400.0,58.561,58.675,58.4909,58.6662,15400.0
2014-11-07 09:40:00,66.85,66.97,66.7,66.96,15800.0,58.6048,58.71,58.4733,58.7013,15800.0
2014-11-07 09:45:00,66.96,66.97,66.69,66.89,23200.0,58.7013,58.71,58.4646,58.6399,23200.0
2014-11-07 09:50:00,66.82,66.82,66.6,66.65,14400.0,58.5785,58.5785,58.3857,58.4295,14400.0
2014-11-07 09:55:00,66.62,66.78,66.56,66.58,45500.0,58.4032,58.5435,58.3506,58.3681,45500.0
2014-11-07 10:00:00,66.58,66.74,66.58,66.66,30500.0,58.3681,58.5084,58.3681,58.4383,30500.0
2014-11-07 10:05:00,66.65,66.88,66.64,66.88,24100.0,58.4295,58.6311,58.4207,58.6311,24100.0
2014-11-07 10:10:00,66.89,66.94,66.82,66.91,24000.0,58.6399,58.6837,58.5785,58.6574,24000.0
2014-11-07 10:15:00,66.9,66.97,66.86,66.88,24800.0,58.6487,58.71,58.6136,58.6311,24800.0
2014-11-07 10:20:00,66.88,66.93,66.82,66.86,34700.0,58.6311,58.675,58.5785,58.6136,34700.0
2014-11-07 10:25:00,66.88,66.95,66.84,66.85,12900.0,58.6311,58.6925,58.5961,58.6048,12900.0
2014-11-07 10:30:00,66.83,66.93,66.8,66.9,20300.0,58.5873,58.675,58.561,58.6487,20300.0
2014-11-07 10:35:00,66.93,67.02,66.84,67.02,16500.0,58.675,58.7539,58.5961,58.7539,16500.0
2014-11-07 10:40:00,67.02,67.02,66.84,66.84,8100.0,58.7539,58.7539,58.5961,58.5961,8100.0
2014-11-07 10:45:00,66.88,67.08,66.88,67.07,6200.0,58.6311,58.8065,58.6311,58.7977,6200.0
2014-11-07 10:50:00,67.06,67.15,67.05,67.15,13000.0,58.7889,58.8678,58.7802,58.8678,13000.0
2014-11-07 10:55:00,67.16,67.23,67.12,67.18,10200.0,58.8766,58.938,58.8415,58.8941,10200.0
2014-11-07 11:00:00,67.19,67.2,66.98,67.06,21400.0,58.9029,58.9117,58.7188,58.7889,21400.0
2014-11-07 11:05:00,67.02,67.02,66.84,66.87,26800.0,58.7539,58.7539,58.5961,58.6224,26800.0
2014-11-07 11:10:00,66.87,66.95,66.85,66.95,10300.0,58.6224,58.6925,58.6048,58.6925,10300.0
2014-11-07 11:15:00,66.94,67.07,66.93,67.07,12400.0,58.6837,58.7977,58.675,58.7977,12400.0
2014-11-07 11:20:00,67.08,67.11,67.01,67.1,17300.0,58.8065,58.8328,58.7451,58.824,17300.0
2014-11-07 11:25:00,67.09,67.14,67.03,67.11,36400.0,58.8152,58.8591,58.7626,58.8328,36400.0
2014-11-07 11:30:00,67.12,67.21,67.12,67.21,9500.0,58.8415,58.9204,58.8415,58.9204,9500.0
2014-11-07 11:35:00,67.2,67.22,67.11,67.19,20500.0,58.9117,58.9292,58.8328,58.9029,20500.0
2014-11-07 11:40:00,67.18,67.26,67.13,67.22,19100.0,58.8941,58.9643,58.8503,58.9292,19100.0
2014-11-07 11:45:00,67.23,67.31,67.21,67.26,10200.0,58.938,59.0081,58.9204,58.9643,10200.0
2014-11-07 11:50:00,67.27,67.32,67.25,67.27,18200.0,58.973,59.0169,58.9555,58.973,18200.0
2014-11-07 11:55:00,67.25,67.34,67.24,67.25,15900.0,58.9555,59.0344,58.9467,58.9555,15900.0
2014-11-07 12:00:00,67.27,67.28,67.2,67.24,12000.0,58.973,58.9818,58.9117,58.9467,12000.0
2014-11-07 12:05:00,67.25,67.27,67.18,67.21,9700.0,58.9555,58.973,58.8941,58.9204,9700.0
2014-11-07 12:10:00,67.22,67.22,67.08,67.1,10000.0,58.9292,58.9292,58.8065,58.824,10000.0
2014-11-07 12:15:00,67.12,67.27,67.09,67.25,19500.0,58.8415,58.973,58.8152,58.9555,19500.0
2014-11-07 12:20:00,67.27,67.3,67.15,67.18,25100.0,58.973,58.9993,58.8678,58.8941,25100.0
2014-11-07 12:25:00,67.16,67.17,67.11,67.12,5500.0,58.8766,58.8854,58.8328,58.8415,5500.0
2014-11-07 12:30:00,67.12,67.19,67.11,67.14,4400.0,58.8415,58.9029,58.8328,58.8591,4400.0
2014-11-07 12:35:00,67.18,67.22,67.13,67.18,15600.0,58.8941,58.9292,58.8503,58.8941,15600.0
2014-11-07 12:40:00,67.19,67.24,67.18,67.23,5800.0,58.9029,58.9467,58.8941,58.938,5800.0
2014-11-07 12:45:00,67.22,67.26,67.17,67.26,4800.0,58.9292,58.9643,58.8854,58.9643,4800.0
2014-11-07 12:50:00,67.28,67.29,67.22,67.27,5800.0,58.9818,58.9906,58.9292,58.973,5800.0
2014-11-07 12:55:00,67.29,67.32,67.25,67.32,9200.0,58.9906,59.0169,58.9555,59.0169,9200.0
2014-11-07 13:00:00,67.33,67.44,67.32,67.41,8400.0,59.0256,59.1221,59.0169,59.0958,8400.0
2014-11-07 13:05:00,67.41,67.47,67.4,67.44,9200.0,59.0958,59.1484,59.087,59.1221,9200.0
2014-11-07 13:10:00,67.43,67.43,67.33,67.41,6600.0,59.1133,59.1133,59.0256,59.0958,6600.0
2014-11-07 13:15:00,67.4,67.44,67.33,67.4,8100.0,59.087,59.1221,59.0256,59.087,8100.0
2014-11-07 13:20:00,67.41,67.48,67.41,67.48,4400.0,59.0958,59.1571,59.0958,59.1571,4400.0
2014-11-07 13:25:00,67.48,67.51,67.45,67.51,7200.0,59.1571,59.1834,59.1308,59.1834,7200.0
2014-11-07 13:30:00,67.5,67.61,67.5,67.6,5000.0,59.1747,59.2711,59.1747,59.2623,5000.0
2014-11-07 13:35:00,67.57,67.58,67.5,67.55,5400.0,59.236,59.2448,59.1747,59.2185,5400.0
2014-11-07 13:40:00,67.55,67.55,67.45,67.48,5700.0,59.2185,59.2185,59.1308,59.1571,5700.0
2014-11-07 13:45:00,67.49,67.58,67.49,67.53,7400.0,59.1659,59.2448,59.1659,59.201,7400.0
2014-11-07 13:50:00,67.54,67.55,67.45,67.47,7300.0,59.2097,59.2185,59.1308,59.1484,7300.0
2014-11-07 13:55:00,67.47,67.48,67.39,67.42,6400.0,59.1484,59.1571,59.0782,59.1045,6400.0
2014-11-07 14:00:00,67.4,67.45,67.35,67.39,8300.0,59.087,59.1308,59.0432,59.0782,8300.0
2014-11-07 14:05:00,67.36,67.45,67.36,67.38,9100.0,59.0519,59.1308,59.0519,59.0695,9100.0
2014-11-07 14:10:00,67.39,67.39,67.3,67.34,8100.0,59.0782,59.0782,58.9993,59.0344,8100.0
2014-11-07 14:15:00,67.34,67.37,67.3,67.32,8500.0,59.0344,59.0607,58.9993,59.0169,8500.0
2014-11-07 14:20:00,67.32,67.32,67.21,67.25,13500.0,59.0169,59.0169,58.9204,58.9555,13500.0
2014-11-07 14:25:00,67.23,67.24,67.14,67.18,19500.0,58.938,58.9467,58.8591,58.8941,19500.0
2014-11-07 14:30:00,67.17,67.22,67.15,67.15,11100.0,58.8854,58.9292,58.8678,58.8678,11100.0
2014-11-07 14:35:00,67.15,67.22,67.14,67.18,11200.0,58.8678,58.9292,58.8591,58.8941,11200.0
2014-11-07 14:40:00,67.18,67.24,67.16,67.17,9800.0,58.8941,58.9467,58.8766,58.8854,9800.0
2014-11-07 14:45:00,67.16,67.2,67.12,67.19,30500.0,58.8766,58.9117,58.8415,58.9029,30500.0
2014-11-07 14:50:00,67.19,67.21,67.14,67.15,19300.0,58.9029,58.9204,58.8591,58.8678,19300.0
2014-11-07 14:55:00,67.17,67.18,67.11,67.15,24700.0,58.8854,58.8941,58.8328,58.8678,24700.0
2014-11-07 15:00:00,67.17,67.19,67.15,67.17,16200.0,58.8854,58.9029,58.8678,58.8854,16200.0
2014-11-07 15:05:00,67.17,67.25,67.15,67.23,33100.0,58.8854,58.9555,58.8678,58.938,33100.0
2014-11-07 15:10:00,67.22,67.22,67.16,67.18,13100.0,58.9292,58.9292,58.8766,58.8941,13100.0
2014-11-07 15:15:00,67.17,67.18,67.03,67.11,18600.0,58.8854,58.8941,58.7626,58.8328,18600.0
2014-11-07 15:20:00,67.13,67.18,67.12,67.16,6300.0,58.8503,58.8941,58.8415,58.8766,6300.0
2014-11-07 15:25:00,67.16,67.17,67.1,67.11,9300.0,58.8766,58.8854,58.824,58.8328,9300.0
2014-11-07 15:30:00,67.11,67.13,67.04,67.13,12600.0,58.8328,58.8503,58.7714,58.8503,12600.0
2014-11-07 15:35:00,67.13,67.16,67.02,67.03,21900.0,58.8503,58.8766,58.7539,58.7626,21900.0
2014-11-07 15:40:00,67.04,67.05,66.96,66.98,41700.0,58.7714,58.7802,58.7013,58.7188,41700.0
2014-11-07 15:45:00,66.99,67.03,66.97,67.01,43500.0,58.7276,58.7626,58.71,58.7451,43500.0
2014-11-07 15:50:00,67.01,67.1,66.97,67.06,52000.0,58.7451,58.824,58.71,58.7889,52000.0
2014-11-07 15:55:00,67.07,67.27,67.07,67.19,74900.0,58.7977,58.973,58.7977,58.9029,74900.0
2014-11-10 09:30:00,67.11,67.37,67.03,67.22,38300.0,58.8328,59.0607,58.7626,58.9292,38300.0
2014-11-10 09:35:00,67.22,67.39,67.21,67.24,18200.0,58.9292,59.0782,58.9204,58.9467,18200.0
2014-11-10 09:40:00,67.25,67.28,67.04,67.06,6300.0,58.9555,58.9818,58.7714,58.7889,6300.0
2014-11-10 09:45:00,67.05,67.11,67.0,67.07,6600.0,58.7802,58.8328,58.7363,58.7977,6600.0
2014-11-10 09:50:00,67.07,67.19,66.97,67.01,11200.0,58.7977,58.9029,58.71,58.7451,11200.0
2014-11-10 09:55:00,67.0,67.14,66.93,66.99,40900.0,58.7363,58.8591,58.675,58.7276,40900.0
2014-11-10 10:00:00,66.97,67.18,66.91,67.02,29900.0,58.71,58.8941,58.6574,58.7539,29900.0
2014-11-10 10:05:00,67.08,67.28,67.08,67.26,11900.0,58.8065,58.9818,58.8065,58.9643,11900.0
2014-11-10 10:10:00,67.3,67.43,67.27,67.3,25600.0,58.9993,59.1133,58.973,58.9993,25600.0
2014-11-10 10:15:00,67.35,67.44,67.15,67.15,18000.0,59.0432,59.1221,58.8678,58.8678,18000.0
2014-11-10 10:20:00,67.19,67.21,66.96,67.0,27300.0,58.9029,58.9204,58.7013,58.7363,27300.0
2014-11-10 10:25:00,67.01,67.01,66.88,67.0,7700.0,58.7451,58.7451,58.6311,58.7363,7700.0
2014-11-10 10:30:00,67.02,67.2,66.99,67.2,11000.0,58.7539,58.9117,58.7276,58.9117,11000.0
2014-11-10 10:35:00,67.21,67.3,67.16,67.29,12800.0,58.9204,58.9993,58.8766,58.9906,12800.0
2014-11-10 10:40:00,67.29,67.48,67.29,67.44,13100.0,58.9906,59.1571,58.9906,59.1221,13100.0
2014-11-10 10:45:00,67.44,67.54,67.4,67.43,10500.0,59.1221,59.2097,59.087,59.1133,10500.0
2014-11-10 10:50:00,67.46,67.5,67.35,67.41,12000.0,59.1396,59.1747,59.0432,59.0958,12000.0
2014-11-10 10:55:00,67.46,67.56,67.42,67.48,33700.0,59.1396,59.2273,59.1045,59.1571,33700.0
2014-11-10 11:00:00,67.49,67.56,67.48,67.56,7900.0,59.1659,59.2273,59.1571,59.2273,7900.0
2014-11-10 11:05:00,67.56,67.57,67.48,67.5,16700.0,59.2273,59.236,59.1571,59.1747,16700.0
2014-11-10 11:10:00,67.52,67.53,67.36,67.36,10900.0,59.1922,59.201,59.0519,59.0519,10900.0
2014-11-10 11:15:00,67.37,67.48,67.37,67.4,5900.0,59.0607,59.1571,59.0607,59.087,5900.0
2014-11-10 11:20:00,67.39,67.43,67.3,67.31,9400.0,59.0782,59.1133,58.9993,59.0081,9400.0
2014-11-10 11:25:00,67.28,67.29,67.22,67.25,18500.0,58.9818,58.9906,58.9292,58.9555,18500.0
2014-11-10 11:30:00,67.28,67.38,67.25,67.38,6500.0,58.9818,59.0695,58.9555,59.0695,6500.0
2014-11-10 11:35:00,67.39,67.49,67.29,67.49,8200.0,59.0782,59.1659,58.9906,59.1659,8200.0
2014-11-10 11:40:00,67.48,67.59,67.46,67.58,15300.0,59.1571,59.2536,59.1396,59.2448,15300.0
2014-11-10 11:45:00,67.58,67.67,67.53,67.64,8200.0,59.2448,59.3237,59.201,59.2974,8200.0
2014-11-10 11:50:00,67.67,67.7,67.63,67.65,9200.0,59.3237,59.35,59.2886,59.3062,9200.0
2014-11-10 11:55:00,67.63,67.67,67.57,67.6,6600.0,59.2886,59.3237,59.236,59.2623,6600.0
2014-11-10 12:00:00,67.62,67.62,67.53,67.53,5900.0,59.2799,59.2799,59.201,59.201,5900.0
2014-11-10 12:05:00,67.56,67.59,67.45,67.45,9100.0,59.2273,59.2536,59.1308,59.1308,9100.0
2014-11-10 12:10:00,67.46,67.48,67.35,67.43,5400.0,59.1396,59.1571,59.0432,59.1133,5400.0
2014-11-10 12:15:00,67.44,67.46,67.38,67.43,8400.0,59.1221,59.1396,59.0695,59.1133,8400.0
2014-11-10 12:20:00,67.41,67.44,67.4,67.4,3800.0,59.0958,59.1221,59.087,59.087,3800.0
2014-11-10 12:25:00,67.42,67.43,67.39,67.43,12800.0,59.1045,59.1133,59.0782,59.1133,12800.0
2014-11-10 12:30:00,67.43,67.49,67.41,67.43,8100.0,59.1133,59.1659,59.0958,59.1133,8100.0
2014-11-10 12:35:00,67.5,67.51,67.39,67.41,7900.0,59.1747,59.1834,59.0782,59.0958,7900.0
2014-11-10 12:40:00,67.38,67.52,67.38,67.4,23900.0,59.0695,59.1922,59.0695,59.087,23900.0
2014-11-10 12:45:00,67.4,67.51,67.4,67.42,26100.0,59.087,59.1834,59.087,59.1045,26100.0
2014-11-10 12:50:00,67.42,67.48,67.41,67.47,12600.0,59.1045,59.1571,59.0958,59.1484,12600.0
2014-11-10 12:55:00,67.46,67.49,67.43,67.49,5500.0,59.1396,59.1659,59.1133,59.1659,5500.0
2014-11-10 13:00:00,67.48,67.49,67.43,67.46,6000.0,59.1571,59.1659,59.1133,59.1396,6000.0
2014-11-10 13:05:00,67.45,67.58,67.44,67.56,5900.0,59.1308,59.2448,59.1221,59.2273,5900.0
2014-11-10 13:10:00,67.56,67.61,67.49,67.49,11400.0,59.2273,59.2711,59.1659,59.1659,11400.0
2014-11-10 13:15:00,67.51,67.63,67.51,67.56,12900.0,59.1834,59.2886,59.1834,59.2273,12900.0
2014-11-10 13:20:00,67.59,67.68,67.54,67.65,7700.0,59.2536,59.3325,59.2097,59.3062,7700.0
2014-11-10 13:25:00,67.64,67.67,67.6,67.67,1500.0,59.2974,59.3237,59.2623,59.3237,1500.0
2014-11-10 13:30:00,67.69,67.75,67.63,67.72,19100.0,59.3412,59.3938,59.2886,59.3675,19100.0
2014-11-10 13:35:00,67.73,67.75,67.7,67.72,9400.0,59.3763,59.3938,59.35,59.3675,9400.0
2014-11-10 13:40:00,67.72,67.72,67.65,67.69,15500.0,59.3675,59.3675,59.3062,59.3412,15500.0
2014-11-10 13:45:00,67.71,67.75,67.64,67.67,9200.0,59.3588,59.3938,59.2974,59.3237,9200.0
2014-11-10 13:50:00,67.68,67.75,67.66,67.74,6600.0,59.3325,59.3938,59.3149,59.3851,6600.0
2014-11-10 13:55:00,67.75,67.75,67.66,67.72,6100.0,59.3938,59.3938,59.3149,59.3675,6100.0
2014-11-10 14:00:00,67.71,67.76,67.69,67.7,10200.0,59.3588,59.4026,59.3412,59.35,10200.0
2014-11-10 14:05:00,67.73,67.76,67.69,67.75,10000.0,59.3763,59.4026,59.3412,59.3938,10000.0
2014-11-10 14:10:00,67.74,67.89,67.74,67.89,15600.0,59.3851,59.5166,59.3851,59.5166,15600.0
2014-11-10 14:15:00,67.88,67.96,67.85,67.96,17200.0,59.5078,59.5779,59.4815,59.5779,17200.0
2014-11-10 14:20:00,67.93,67.96,67.85,67.85,16700.0,59.5516,59.5779,59.4815,59.4815,16700.0
2014-11-10 14:25:00,67.85,67.86,67.76,67.79,11800.0,59.4815,59.4903,59.4026,59.4289,11800.0
2014-11-10 14:30:00,67.79,67.86,67.78,67.81,20600.0,59.4289,59.4903,59.4201,59.4464,20600.0
2014-11-10 14:35:00,67.81,67.85,67.77,67.77,24000.0,59.4464,59.4815,59.4114,59.4114,24000.0
2014-11-10 14:40:00,67.76,67.91,67.76,67.91,15500.0,59.4026,59.5341,59.4026,59.5341,15500.0
2014-11-10 14:45:00,67.9,67.9,67.81,67.81,16400.0,59.5253,59.5253,59.4464,59.4464,16400.0
2014-11-10 14:50:00,67.82,67.92,67.81,67.87,11100.0,59.4552,59.5429,59.4464,59.499,11100.0
2014-11-10 14:55:00,67.88,67.95,67.86,67.92,13100.0,59.5078,59.5692,59.4903,59.5429,13100.0
2014-11-10 15:00:00,67.91,67.98,67.9,67.92,7000.0,59.5341,59.5955,59.5253,59.5429,7000.0
2014-11-10 15:05:00,67.93,68.08,67.93,68.06,33500.0,59.5516,59.6831,59.5516,59.6656,33500.0
2014-11-10 15:10:00,68.04,68.21,68.04,68.17,31000.0,59.6481,59.7971,59.6481,59.762,31000.0
2014-11-10 15:15:00,68.17,68.17,68.0,68.02,19200.0,59.762,59.762,59.613,59.6305,19200.0
2014-11-10 15:20:00,68.01,68.18,68.01,68.15,22400.0,59.6218,59.7708,59.6218,59.7445,22400.0
2014-11-10 15:25:00,68.15,68.16,68.07,68.1,19500.0,59.7445,59.7533,59.6744,59.7007,19500.0
2014-11-10 15:30:00,68.1,68.11,67.98,68.0,30400.0,59.7007,59.7094,59.5955,59.613,30400.0
2014-11-10 15:35:00,67.99,68.07,67.98,67.98,24600.0,59.6042,59.6744,59.5955,59.5955,24600.0
2014-11-10 15:40:00,67.99,68.01,67.98,68.0,24700.0,59.6042,59.6218,59.5955,59.613,24700.0
2014-11-10 15:45:00,68.0,68.06,67.95,67.97,47800.0,59.613,59.6656,59.5692,59.5867,47800.0
2014-11-10 15:50:00,67.97,68.01,67.92,67.93,52200.0,59.5867,59.6218,59.5429,59.5516,52200.0
2014-11-10 15:55:00,67.93,67.98,67.89,67.97,75500.0,59.5516,59.5955,59.5166,59.5867,75500.0
2014-11-11 09:30:00,67.83,67.89,67.74,67.82,29800.0,59.464,59.5166,59.3851,59.4552,29800.0
2014-11-11 09:35:00,67.83,67.87,67.52,67.56,15800.0,59.464,59.499,59.1922,59.2273,15800.0
2014-11-11 09:40:00,67.56,67.57,67.27,67.31,35200.0,59.2273,59.236,58.973,59.0081,35200.0
2014-11-11 09:45:00,67.36,67.54,67.36,67.49,13600.0,59.0519,59.2097,59.0519,59.1659,13600.0
2014-11-11 09:50:00,67.5,67.56,67.37,67.37,9100.0,59.1747,59.2273,59.0607,59.0607,9100.0
2014-11-11 09:55:00,67.37,67.46,67.37,67.38,5300.0,59.0607,59.1396,59.0607,59.0695,5300.0
2014-11-11 10:00:00,67.36,67.61,67.36,67.6,13300.0,59.0519,59.2711,59.0519,59.2623,13300.0
2014-11-11 10:05:00,67.59,67.63,67.51,67.54,20000.0,59.2536,59.2886,59.1834,59.2097,20000.0
2014-11-11 10:10:00,67.52,67.52,67.4,67.5,19900.0,59.1922,59.1922,59.087,59.1747,19900.0
2014-11-11 10:15:00,67.5,67.58,67.5,67.56,7600.0,59.1747,59.2448,59.1747,59.2273,7600.0
2014-11-11 10:20:00,67.56,67.64,67.56,67.61,27600.0,59.2273,59.2974,59.2273,59.2711,27600.0
2014-11-11 10:25:00,67.62,67.65,67.56,67.62,25100.0,59.2799,59.3062,59.2273,59.2799,25100.0
2014-11-11 10:30:00,67.62,67.63,67.45,67.45,23800.0,59.2799,59.2886,59.1308,59.1308,23800.0
2014-11-11 10:35:00,67.46,67.53,67.45,67.51,10500.0,59.1396,59.201,59.1308,59.1834,10500.0
2014-11-11 10:40:00,67.53,67.63,67.53,67.63,17300.0,59.201,59.2886,59.201,59.2886,17300.0
2014-11-11 10:45:00,67.65,67.72,67.65,67.7,6300.0,59.3062,59.3675,59.3062,59.35,6300.0
2014-11-11 10:50:00,67.7,67.77,67.7,67.74,14900.0,59.35,59.4114,59.35,59.3851,14900.0
2014-11-11 10:55:00,67.75,67.75,67.71,67.72,5800.0,59.3938,59.3938,59.3588,59.3675,5800.0
2014-11-11 11:00:00,67.74,67.74,67.62,67.62,7300.0,59.3851,59.3851,59.2799,59.2799,7300.0
2014-11-11 11:05:00,67.64,67.65,67.58,67.64,22000.0,59.2974,59.3062,59.2448,59.2974,22000.0
2014-11-11 11:10:00,67.64,67.68,67.59,67.59,9000.0,59.2974,59.3325,59.2536,59.2536,9000.0
2014-11-11 11:15:00,67.6,67.65,67.59,67.59,5800.0,59.2623,59.3062,59.2536,59.2536,5800.0
2014-11-11 11:20:00,67.6,67.62,67.6,67.6,3000.0,59.2623,59.2799,59.2623,59.2623,3000.0
2014-11-11 11:25:00,67.59,67.59,67.48,67.48,9400.0,59.2536,59.2536,59.1571,59.1571,9400.0
2014-11-11 11:30:00,67.48,67.51,67.45,67.45,13500.0,59.1571,59.1834,59.1308,59.1308,13500.0
2014-11-11 11:35:00,67.44,67.44,67.35,67.36,9900.0,59.1221,59.1221,59.0432,59.0519,9900.0
2014-11-11 11:40:00,67.36,67.4,67.34,67.38,7000.0,59.0519,59.087,59.0344,59.0695,7000.0
2014-11-11 11:45:00,67.37,67.45,67.37,67.44,2500.0,59.0607,59.1308,59.0607,59.1221,2500.0
2014-11-11 11:50:00,67.49,67.5,67.43,67.45,16200.0,59.1659,59.1747,59.1133,59.1308,16200.0
2014-11-11 11:55:00,67.45,67.46,67.36,67.36,11500.0,59.1308,59.1396,59.0519,59.0519,11500.0
2014-11-11 12:00:00,67.36,67.42,67.34,67.41,9200.0,59.0519,59.1045,59.0344,59.0958,9200.0
2014-11-11 12:05:00,67.39,67.41,67.31,67.31,8600.0,59.0782,59.0958,59.0081,59.0081,8600.0
2014-11-11 12:10:00,67.33,67.36,67.32,67.36,2800.0,59.0256,59.0519,59.0169,59.0519,2800.0
2014-11-11 12:15:00,67.35,67.41,67.35,67.4,5500.0,59.0432,59.0958,59.0432,59.087,5500.0
2014-11-11 12:20:00,67.4,67.5,67.4,67.48,4500.0,59.087,59.1747,59.087,59.1571,4500.0
2014-11-11 12:25:00,67.48,67.53,67.48,67.49,11400.0,59.1571,59.201,59.1571,59.1659,11400.0
2014-11-11 12:30:00,67.52,67.67,67.51,67.67,4800.0,59.1922,59.3237,59.1834,59.3237,4800.0
2014-11-11 12:35:00,67.67,67.67,67.61,67.61,13800.0,59.3237,59.3237,59.2711,59.2711,13800.0
2014-11-11 12:40:00,67.62,67.64,67.51,67.51,18000.0,59.2799,59.2974,59.1834,59.1834,18000.0
2014-11-11 12:45:00,67.5,67.55,67.49,67.53,9000.0,59.1747,59.2185,59.1659,59.201,9000.0
2014-11-11 12:50:00,67.54,67.63,67.53,67.63,5600.0,59.2097,59.2886,59.201,59.2886,5600.0
2014-11-11 12:55:00,67.63,67.67,67.61,67.66,5000.0,59.2886,59.3237,59.2711,59.3149,5000.0
2014-11-11 13:00:00,67.65,67.66,67.55,67.66,9600.0,59.3062,59.3149,59.2185,59.3149,9600.0
2014-11-11 13:05:00,67.65,67.67,67.59,67.59,5800.0,59.3062,59.3237,59.2536,59.2536,5800.0
2014-11-11 13:10:00,67.57,67.57,67.43,67.43,6700.0,59.236,59.236,59.1133,59.1133,6700.0
2014-11-11 13:15:00,67.41,67.54,67.39,67.47,22300.0,59.0958,59.2097,59.0782,59.1484,22300.0
2014-11-11 13:20:00,67.46,67.55,67.45,67.55,14200.0,59.1396,59.2185,59.1308,59.2185,14200.0
2014-11-11 13:25:00,67.56,67.6,67.52,67.53,11300.0,59.2273,59.2623,59.1922,59.201,11300.0
2014-11-11 13:30:00,67.52,67.58,67.47,67.58,8000.0,59.1922,59.2448,59.1484,59.2448,8000.0
2014-11-11 13:35:00,67.6,67.65,67.6,67.64,5700.0,59.2623,59.3062,59.2623,59.2974,5700.0
2014-11-11 13:40:00,67.65,67.67,67.64,67.66,14900.0,59.3062,59.3237,59.2974,59.3149,14900.0
2014-11-11 13:45:00,67.66,67.66,67.58,67.61,34900.0,59.3149,59.3149,59.2448,59.2711,34900.0
2014-11-11 13:50:00,67.62,67.66,67.62,67.65,5800.0,59.2799,59.3149,59.2799,59.3062,5800.0
2014-11-11 13:55:00,67.63,67.66,67.63,67.65,7900.0,59.2886,59.3149,59.2886,59.3062,7900.0
2014-11-11 14:00:00,67.65,67.65,67.6,67.6,5100.0,59.3062,59.3062,59.2623,59.2623,5100.0
2014-11-11 14:05:00,67.62,67.66,67.57,67.57,9200.0,59.2799,59.3149,59.236,59.236,9200.0
2014-11-11 14:10:00,67.56,67.6,67.52,67.6,9800.0,59.2273,59.2623,59.1922,59.2623,9800.0
2014-11-11 14:15:00,67.6,67.63,67.59,67.61,4000.0,59.2623,59.2886,59.2536,59.2711,4000.0
2014-11-11 14:20:00,67.62,67.63,67.58,67.61,27400.0,59.2799,59.2886,59.2448,59.2711,27400.0
2014-11-11 14:25:00,67.61,67.63,67.54,67.59,7200.0,59.2711,59.2886,59.2097,59.2536,7200.0
2014-11-11 14:30:00,67.6,67.66,67.6,67.63,8200.0,59.2623,59.3149,59.2623,59.2886,8200.0
2014-11-11 14:35:00,67.64,67.67,67.61,67.64,15400.0,59.2974,59.3237,59.2711,59.2974,15400.0
2014-11-11 14:40:00,67.66,67.67,67.64,67.64,13000.0,59.3149,59.3237,59.2974,59.2974,13000.0
2014-11-11 14:45:00,67.67,67.75,67.66,67.72,10700.0,59.3237,59.3938,59.3149,59.3675,10700.0
2014-11-11 14:50:00,67.73,67.76,67.73,67.76,7000.0,59.3763,59.4026,59.3763,59.4026,7000.0
2014-11-11 14:55:00,67.75,67.79,67.71,67.79,11100.0,59.3938,59.4289,59.3588,59.4289,11100.0
2014-11-11 15:00:00,67.8,67.84,67.79,67.8,12000.0,59.4377,59.4727,59.4289,59.4377,12000.0
2014-11-11 15:05:00,67.8,67.85,67.8,67.81,9400.0,59.4377,59.4815,59.4377,59.4464,9400.0
2014-11-11 15:10:00,67.83,67.83,67.75,67.77,22500.0,59.464,59.464,59.3938,59.4114,22500.0
2014-11-11 15:15:00,67.78,67.79,67.72,67.73,18300.0,59.4201,59.4289,59.3675,59.3763,18300.0
2014-11-11 15:20:00,67.74,67.8,67.72,67.74,15500.0,59.3851,59.4377,59.3675,59.3851,15500.0
2014-11-11 15:25:00,67.74,67.76,67.74,67.74,15200.0,59.3851,59.4026,59.3851,59.3851,15200.0
2014-11-11 15:30:00,67.75,67.77,67.68,67.68,21800.0,59.3938,59.4114,59.3325,59.3325,21800.0
2014-11-11 15:35:00,67.69,67.77,67.69,67.74,26400.0,59.3412,59.4114,59.3412,59.3851,26400.0
2014-11-11 15:40:00,67.73,67.87,67.72,67.87,21100.0,59.3763,59.499,59.3675,59.499,21100.0
2014-11-11 15:45:00,67.87,67.87,67.8,67.8,20800.0,59.499,59.499,59.4377,59.4377,20800.0
2014-11-11 15:50:00,67.81,67.84,67.75,67.75,21700.0,59.4464,59.4727,59.3938,59.3938,21700.0
2014-11-11 15:55:00,67.74,67.76,67.69,67.76,42300.0,59.3851,59.4026,59.3412,59.4026,42300.0
2014-11-12 09:30:00,67.29,67.36,66.95,67.26,37900.0,58.9906,59.0519,58.6925,58.9643,37900.0
2014-11-12 09:35:00,67.29,67.36,67.15,67.35,8600.0,58.9906,59.0519,58.8678,59.0432,8600.0
2014-11-12 09:40:00,67.35,67.52,67.28,67.28,13500.0,59.0432,59.1922,58.9818,58.9818,13500.0
2014-11-12 09:45:00,67.28,67.34,66.97,67.27,35500.0,58.9818,59.0344,58.71,58.973,35500.0
2014-11-12 09:50:00,67.26,67.26,66.97,67.0,6100.0,58.9643,58.9643,58.71,58.7363,6100.0
2014-11-12 09:55:00,66.96,66.99,66.77,66.85,18900.0,58.7013,58.7276,58.5347,58.6048,18900.0
2014-11-12 10:00:00,66.88,67.05,66.88,66.97,39600.0,58.6311,58.7802,58.6311,58.71,39600.0
2014-11-12 10:05:00,67.02,67.14,66.94,67.14,12000.0,58.7539,58.8591,58.6837,58.8591,12000.0
2014-11-12 10:10:00,67.14,67.18,67.03,67.03,40000.0,58.8591,58.8941,58.7626,58.7626,40000.0
2014-11-12 10:15:00,67.05,67.18,67.03,67.17,7800.0,58.7802,58.8941,58.7626,58.8854,7800.0
2014-11-12 10:20:00,67.14,67.16,67.11,67.16,8900.0,58.8591,58.8766,58.8328,58.8766,8900.0
2014-11-12 10:25:00,67.14,67.17,67.0,67.02,39100.0,58.8591,58.8854,58.7363,58.7539,39100.0
2014-11-12 10:30:00,66.99,67.13,66.96,67.07,18100.0,58.7276,58.8503,58.7013,58.7977,18100.0
2014-11-12 10:35:00,67.07,67.15,67.07,67.12,10600.0,58.7977,58.8678,58.7977,58.8415,10600.0
2014-11-12 10:40:00,67.13,67.19,67.02,67.02,10800.0,58.8503,58.9029,58.7539,58.7539,10800.0
2014-11-12 10:45:00,67.03,67.1,66.99,67.08,10500.0,58.7626,58.824,58.7276,58.8065,10500.0
2014-11-12 10:50:00,67.06,67.06,66.97,66.97,13300.0,58.7889,58.7889,58.71,58.71,13300.0
2014-11-12 10:55:00,66.95,67.11,66.91,67.06,14200.0,58.6925,58.8328,58.6574,58.7889,14200.0
2014-11-12 11:00:00,67.03,67.03,66.88,66.91,7600.0,58.7626,58.7626,58.6311,58.6574,7600.0
2014-11-12 11:05:00,66.92,67.07,66.92,67.06,7000.0,58.6662,58.7977,58.6662,58.7889,7000.0
2014-11-12 11:10:00,67.08,67.12,67.02,67.03,9000.0,58.8065,58.8415,58.7539,58.7626,9000.0
2014-11-12 11:15:00,67.03,67.05,67.01,67.03,5300.0,58.7626,58.7802,58.7451,58.7626,5300.0
2014-11-12 11:20:00,67.05,67.28,67.05,67.23,6900.0,58.7802,58.9818,58.7802,58.938,6900.0
2014-11-12 11:25:00,67.23,67.31,67.16,67.17,52100.0,58.938,59.0081,58.8766,58.8854,52100.0
2014-11-12 11:30:00,67.19,67.27,67.19,67.23,6900.0,58.9029,58.973,58.9029,58.938,6900.0
2014-11-12 11:35:00,67.24,67.42,67.24,67.37,9900.0,58.9467,59.1045,58.9467,59.0607,9900.0
2014-11-12 11:40:00,67.37,67.47,67.37,67.47,5600.0,59.0607,59.1484,59.0607,59.1484,5600.0
2014-11-12 11:45:00,67.46,67.55,67.46,67.54,14300.0,59.1396,59.2185,59.1396,59.2097,14300.0
2014-11-12 11:50:00,67.54,67.64,67.53,67.53,14100.0,59.2097,59.2974,59.201,59.201,14100.0
2014-11-12 11:55:00,67.53,67.66,67.51,67.62,14400.0,59.201,59.3149,59.1834,59.2799,14400.0
2014-11-12 12:00:00,67.63,67.66,67.61,67.64,12900.0,59.2886,59.3149,59.2711,59.2974,12900.0
2014-11-12 12:05:00,67.64,67.75,67.63,67.75,20500.0,59.2974,59.3938,59.2886,59.3938,20500.0
2014-11-12 12:10:00,67.73,67.76,67.72,67.72,6500.0,59.3763,59.4026,59.3675,59.3675,6500.0
2014-11-12 12:15:00,67.72,67.86,67.72,67.81,15700.0,59.3675,59.4903,59.3675,59.4464,15700.0
2014-11-12 12:20:00,67.81,67.82,67.76,67.76,5000.0,59.4464,59.4552,59.4026,59.4026,5000.0
2014-11-12 12:25:00,67.77,67.84,67.77,67.81,5600.0,59.4114,59.4727,59.4114,59.4464,5600.0
2014-11-12 12:30:00,67.82,67.84,67.72,67.77,7500.0,59.4552,59.4727,59.3675,59.4114,7500.0
2014-11-12 12:35:00,67.76,67.77,67.65,67.65,7000.0,59.4026,59.4114,59.3062,59.3062,7000.0
2014-11-12 12:40:00,67.61,67.63,67.58,67.59,3600.0,59.2711,59.2886,59.2448,59.2536,3600.0
2014-11-12 12:45:00,67.58,67.71,67.58,67.58,20300.0,59.2448,59.3588,59.2448,59.2448,20300.0
2014-11-12 12:50:00,67.57,67.57,67.52,67.54,4900.0,59.236,59.236,59.1922,59.2097,4900.0
2014-11-12 12:55:00,67.53,67.6,67.52,67.6,10600.0,59.201,59.2623,59.1922,59.2623,10600.0
2014-11-12 13:00:00,67.59,67.64,67.58,67.64,8300.0,59.2536,59.2974,59.2448,59.2974,8300.0
2014-11-12 13:05:00,67.65,67.77,67.65,67.66,14800.0,59.3062,59.4114,59.3062,59.3149,14800.0
2014-11-12 13:10:00,67.65,67.68,67.64,67.66,1400.0,59.3062,59.3325,59.2974,59.3149,1400.0
2014-11-12 13:15:00,67.64,67.64,67.56,67.59,6800.0,59.2974,59.2974,59.2273,59.2536,6800.0
2014-11-12 13:20:00,67.55,67.66,67.55,67.66,3100.0,59.2185,59.3149,59.2185,59.3149,3100.0
2014-11-12 13:25:00,67.66,67.69,67.63,67.69,2800.0,59.3149,59.3412,59.2886,59.3412,2800.0
2014-11-12 13:30:00,67.72,67.73,67.65,67.67,5000.0,59.3675,59.3763,59.3062,59.3237,5000.0
2014-11-12 13:35:00,67.67,67.7,67.67,67.68,4600.0,59.3237,59.35,59.3237,59.3325,4600.0
2014-11-12 13:40:00,67.63,67.67,67.63,67.64,3500.0,59.2886,59.3237,59.2886,59.2974,3500.0
2014-11-12 13:45:00,67.63,67.68,67.57,67.64,5600.0,59.2886,59.3325,59.236,59.2974,5600.0
2014-11-12 13:50:00,67.63,67.67,67.59,67.61,8700.0,59.2886,59.3237,59.2536,59.2711,8700.0
2014-11-12 13:55:00,67.6,67.67,67.57,67.63,72100.0,59.2623,59.3237,59.236,59.2886,72100.0
2014-11-12 14:00:00,67.63,67.64,67.48,67.48,16300.0,59.2886,59.2974,59.1571,59.1571,16300.0
2014-11-12 14:05:00,67.46,67.54,67.46,67.5,6800.0,59.1396,59.2097,59.1396,59.1747,6800.0
2014-11-12 14:10:00,67.5,67.51,67.46,67.51,4100.0,59.1747,59.1834,59.1396,59.1834,4100.0
2014-11-12 14:15:00,67.5,67.52,67.45,67.46,4900.0,59.1747,59.1922,59.1308,59.1396,4900.0
2014-11-12 14:20:00,67.46,67.46,67.38,67.38,4600.0,59.1396,59.1396,59.0695,59.0695,4600.0
2014-11-12 14:25:00,67.4,67.49,67.39,67.42,10600.0,59.087,59.1659,59.0782,59.1045,10600.0
2014-11-12 14:30:00,67.41,67.48,67.35,67.46,21700.0,59.0958,59.1571,59.0432,59.1396,21700.0
2014-11-12 14:35:00,67.45,67.45,67.39,67.41,5500.0,59.1308,59.1308,59.0782,59.0958,5500.0
2014-11-12 14:40:00,67.4,67.4,67.3,67.33,11500.0,59.087,59.087,58.9993,59.0256,11500.0
2014-11-12 14:45:00,67.35,67.36,67.31,67.32,6200.0,59.0432,59.0519,59.0081,59.0169,6200.0
2014-11-12 14:50:00,67.31,67.31,67.24,67.28,5000.0,59.0081,59.0081,58.9467,58.9818,5000.0
2014-11-12 14:55:00,67.3,67.36,67.3,67.36,3200.0,58.9993,59.0519,58.9993,59.0519,3200.0
2014-11-12 15:00:00,67.36,67.36,67.27,67.32,9200.0,59.0519,59.0519,58.973,59.0169,9200.0
2014-11-12 15:05:00,67.31,67.39,67.31,67.38,14500.0,59.0081,59.0782,59.0081,59.0695,14500.0
2014-11-12 15:10:00,67.38,67.39,67.32,67.35,46900.0,59.0695,59.0782,59.0169,59.0432,46900.0
2014-11-12 15:15:00,67.37,67.42,67.37,67.39,8300.0,59.0607,59.1045,59.0607,59.0782,8300.0
2014-11-12 15:20:00,67.41,67.44,67.32,67.34,24400.0,59.0958,59.1221,59.0169,59.0344,24400.0
2014-11-12 15:25:00,67.35,67.37,67.27,67.33,19800.0,59.0432,59.0607,58.973,59.0256,19800.0
2014-11-12 15:30:00,67.35,67.55,67.34,67.54,17100.0,59.0432,59.2185,59.0344,59.2097,17100.0
2014-11-12 15:35:00,67.54,67.61,67.5,67.56,28200.0,59.2097,59.2711,59.1747,59.2273,28200.0
2014-11-12 15:40:00,67.56,67.61,67.56,67.59,13600.0,59.2273,59.2711,59.2273,59.2536,13600.0
2014-11-12 15:45:00,67.59,67.67,67.59,67.67,37200.0,59.2536,59.3237,59.2536,59.3237,37200.0
2014-11-12 15:50:00,67.66,67.7,67.49,67.55,35500.0,59.3149,59.35,59.1659,59.2185,35500.0
2014-11-12 15:55:00,67.55,67.59,67.5,67.56,53200.0,59.2185,59.2536,59.1747,59.2273,53200.0
2014-11-13 09:30:00,67.78,68.09,67.78,68.09,43700.0,59.4201,59.6919,59.4201,59.6919,43700.0
2014-11-13 09:35:00,68.1,68.5,68.1,68.45,40700.0,59.7007,60.0513,59.7007,60.0075,40700.0
2014-11-13 09:40:00,68.45,68.64,68.44,68.54,23200.0,60.0075,60.1741,59.9987,60.0864,23200.0
2014-11-13 09:45:00,68.57,68.59,68.4,68.53,39700.0,60.1127,60.1302,59.9637,60.0776,39700.0
2014-11-13 09:50:00,68.5,68.57,68.41,68.5,31100.0,60.0513,60.1127,59.9724,60.0513,31100.0
2014-11-13 09:55:00,68.5,68.53,68.44,68.46,30000.0,60.0513,60.0776,59.9987,60.0163,30000.0
2014-11-13 10:00:00,68.49,68.69,68.44,68.51,32600.0,60.0426,60.2179,59.9987,60.0601,32600.0
2014-11-13 10:05:00,68.5,68.59,68.46,68.51,16700.0,60.0513,60.1302,60.0163,60.0601,16700.0
2014-11-13 10:10:00,68.5,68.6,68.44,68.45,10100.0,60.0513,60.139,59.9987,60.0075,10100.0
2014-11-13 10:15:00,68.46,68.54,68.43,68.44,15100.0,60.0163,60.0864,59.99,59.9987,15100.0
2014-11-13 10:20:00,68.45,68.58,68.44,68.56,10100.0,60.0075,60.1215,59.9987,60.1039,10100.0
2014-11-13 10:25:00,68.56,68.56,68.46,68.49,37600.0,60.1039,60.1039,60.0163,60.0426,37600.0
2014-11-13 10:30:00,68.49,68.53,68.38,68.43,43400.0,60.0426,60.0776,59.9461,59.99,43400.0
2014-11-13 10:35:00,68.46,68.63,68.42,68.63,10900.0,60.0163,60.1653,59.9812,60.1653,10900.0
2014-11-13 10:40:00,68.61,68.61,68.47,68.53,19700.0,60.1478,60.1478,60.025,60.0776,19700.0
2014-11-13 10:45:00,68.55,68.55,68.42,68.53,26600.0,60.0952,60.0952,59.9812,60.0776,26600.0
2014-11-13 10:50:00,68.54,68.58,68.49,68.52,41400.0,60.0864,60.1215,60.0426,60.0689,41400.0
2014-11-13 10:55:00,68.52,68.56,68.51,68.55,19100.0,60.0689,60.1039,60.0601,60.0952,19100.0
2014-11-13 11:00:00,68.55,68.64,68.52,68.53,14100.0,60.0952,60.1741,60.0689,60.0776,14100.0
2014-11-13 11:05:00,68.54,68.55,68.39,68.42,10700.0,60.0864,60.0952,59.9549,59.9812,10700.0
2014-11-13 11:10:00,68.4,68.43,68.36,68.37,6400.0,59.9637,59.99,59.9286,59.9374,6400.0
2014-11-13 11:15:00,68.38,68.46,68.32,68.45,18400.0,59.9461,60.0163,59.8935,60.0075,18400.0
2014-11-13 11:20:00,68.45,68.46,68.38,68.38,17900.0,60.0075,60.0163,59.9461,59.9461,17900.0
2014-11-13 11:25:00,68.39,68.4,68.34,68.38,9800.0,59.9549,59.9637,59.9111,59.9461,9800.0
2014-11-13 11:30:00,68.39,68.39,68.33,68.35,12600.0,59.9549,59.9549,59.9023,59.9198,12600.0
2014-11-13 11:35:00,68.35,68.35,68.01,68.03,51300.0,59.9198,59.9198,59.6218,59.6393,51300.0
2014-11-13 11:40:00,68.05,68.12,67.94,68.09,12700.0,59.6568,59.7182,59.5604,59.6919,12700.0
2014-11-13 11:45:00,68.11,68.11,67.98,67.98,7200.0,59.7094,59.7094,59.5955,59.5955,7200.0
2014-11-13 11:50:00,67.98,68.04,67.96,67.97,8600.0,59.5955,59.6481,59.5779,59.5867,8600.0
2014-11-13 11:55:00,67.98,68.03,67.98,68.0,7200.0,59.5955,59.6393,59.5955,59.613,7200.0
2014-11-13 12:00:00,68.0,68.0,67.88,67.91,10700.0,59.613,59.613,59.5078,59.5341,10700.0
2014-11-13 12:05:00,67.91,68.05,67.85,68.05,8900.0,59.5341,59.6568,59.4815,59.6568,8900.0
2014-11-13 12:10:00,68.08,68.16,68.06,68.08,12600.0,59.6831,59.7533,59.6656,59.6831,12600.0
2014-11-13 12:15:00,68.11,68.25,68.09,68.23,8700.0,59.7094,59.8322,59.6919,59.8146,8700.0
2014-11-13 12:20:00,68.21,68.28,68.17,68.24,13700.0,59.7971,59.8585,59.762,59.8234,13700.0
2014-11-13 12:25:00,68.25,68.28,68.17,68.25,13000.0,59.8322,59.8585,59.762,59.8322,13000.0
2014-11-13 12:30:00,68.23,68.42,68.23,68.41,14700.0,59.8146,59.9812,59.8146,59.9724,14700.0
2014-11-13 12:35:00,68.4,68.5,68.36,68.5,14900.0,59.9637,60.0513,59.9286,60.0513,14900.0
2014-11-13 12:40:00,68.49,68.52,68.43,68.51,13900.0,60.0426,60.0689,59.99,60.0601,13900.0
2014-11-13 12:45:00,68.51,68.55,68.48,68.51,15900.0,60.0601,60.0952,60.0338,60.0601,15900.0
2014-11-13 12:50:00,68.52,68.59,68.45,68.45,12200.0,60.0689,60.1302,60.0075,60.0075,12200.0
2014-11-13 12:55:00,68.45,68.52,68.44,68.44,15200.0,60.0075,60.0689,59.9987,59.9987,15200.0
2014-11-13 13:00:00,68.44,68.53,68.44,68.53,13700.0,59.9987,60.0776,59.9987,60.0776,13700.0
2014-11-13 13:05:00,68.53,68.53,68.25,68.26,18300.0,60.0776,60.0776,59.8322,59.8409,18300.0
2014-11-13 13:10:00,68.28,68.28,68.2,68.25,11800.0,59.8585,59.8585,59.7883,59.8322,11800.0
2014-11-13 13:15:00,68.26,68.37,68.26,68.34,22700.0,59.8409,59.9374,59.8409,59.9111,22700.0
2014-11-13 13:20:00,68.32,68.32,68.02,68.02,13600.0,59.8935,59.8935,59.6305,59.6305,13600.0
2014-11-13 13:25:00,68.0,68.05,67.98,68.04,18200.0,59.613,59.6568,59.5955,59.6481,18200.0
2014-11-13 13:30:00,68.04,68.04,67.86,67.88,15700.0,59.6481,59.6481,59.4903,59.5078,15700.0
2014-11-13 13:35:00,67.88,67.99,67.88,67.98,9000.0,59.5078,59.6042,59.5078,59.5955,9000.0
2014-11-13 13:40:00,68.0,68.12,67.98,68.1,22300.0,59.613,59.7182,59.5955,59.7007,22300.0
2014-11-13 13:45:00,68.08,68.21,68.05,68.16,67400.0,59.6831,59.7971,59.6568,59.7533,67400.0
2014-11-13 13:50:00,68.19,68.35,68.18,68.35,12100.0,59.7796,59.9198,59.7708,59.9198,12100.0
2014-11-13 13:55:00,68.36,68.37,68.24,68.32,42300.0,59.9286,59.9374,59.8234,59.8935,42300.0
2014-11-13 14:00:00,68.31,68.43,68.26,68.39,31000.0,59.8848,59.99,59.8409,59.9549,31000.0
2014-11-13 14:05:00,68.39,68.39,68.31,68.35,13500.0,59.9549,59.9549,59.8848,59.9198,13500.0
2014-11-13 14:10:00,68.35,68.35,68.26,68.27,16400.0,59.9198,59.9198,59.8409,59.8497,16400.0
2014-11-13 14:15:00,68.25,68.25,68.06,68.11,22300.0,59.8322,59.8322,59.6656,59.7094,22300.0
2014-11-13 14:20:00,68.09,68.23,68.07,68.09,26300.0,59.6919,59.8146,59.6744,59.6919,26300.0
2014-11-13 14:25:00,68.09,68.21,68.08,68.2,9200.0,59.6919,59.7971,59.6831,59.7883,9200.0
2014-11-13 14:30:00,68.19,68.41,68.19,68.41,13200.0,59.7796,59.9724,59.7796,59.9724,13200.0
2014-11-13 14:35:00,68.42,68.45,68.36,68.41,20700.0,59.9812,60.0075,59.9286,59.9724,20700.0
2014-11-13 14:40:00,68.4,68.53,68.35,68.52,33500.0,59.9637,60.0776,59.9198,60.0689,33500.0
2014-11-13 14:45:00,68.54,68.7,68.54,68.62,34400.0,60.0864,60.2267,60.0864,60.1565,34400.0
2014-11-13 14:50:00,68.63,68.66,68.54,68.6,38200.0,60.1653,60.1916,60.0864,60.139,38200.0
2014-11-13 14:55:00,68.6,68.6,68.48,68.5,18800.0,60.139,60.139,60.0338,60.0513,18800.0
2014-11-13 15:00:00,68.49,68.63,68.46,68.63,26300.0,60.0426,60.1653,60.0163,60.1653,26300.0
2014-11-13 15:05:00,68.63,68.77,68.63,68.77,18200.0,60.1653,60.288,60.1653,60.288,18200.0
2014-11-13 15:10:00,68.77,68.84,68.76,68.83,33500.0,60.288,60.3494,60.2793,60.3406,33500.0
2014-11-13 15:15:00,68.84,68.92,68.84,68.92,54300.0,60.3494,60.4195,60.3494,60.4195,54300.0
2014-11-13 15:20:00,68.92,69.0,68.89,68.9,38400.0,60.4195,60.4897,60.3932,60.402,38400.0
2014-11-13 15:25:00,68.91,68.91,68.79,68.79,26000.0,60.4108,60.4108,60.3056,60.3056,26000.0
2014-11-13 15:30:00,68.78,68.95,68.74,68.94,34500.0,60.2968,60.4458,60.2617,60.4371,34500.0
2014-11-13 15:35:00,68.94,69.13,68.94,69.0,54800.0,60.4371,60.6036,60.4371,60.4897,54800.0
2014-11-13 15:40:00,69.0,69.18,68.95,69.09,61300.0,60.4897,60.6475,60.4458,60.5686,61300.0
2014-11-13 15:45:00,69.09,69.12,68.99,69.02,54500.0,60.5686,60.5949,60.4809,60.5072,54500.0
2014-11-13 15:50:00,69.02,69.06,68.98,68.99,47800.0,60.5072,60.5423,60.4721,60.4809,47800.0
2014-11-13 15:55:00,68.99,69.03,68.97,69.0,55000.0,60.4809,60.516,60.4634,60.4897,55000.0
2014-11-14 09:30:00,69.06,69.37,69.04,69.09,37400.0,60.5423,60.814,60.5247,60.5686,37400.0
2014-11-14 09:35:00,69.14,69.34,69.1,69.25,14500.0,60.6124,60.7877,60.5773,60.7088,14500.0
2014-11-14 09:40:00,69.19,69.25,69.1,69.17,9500.0,60.6562,60.7088,60.5773,60.6387,9500.0
2014-11-14 09:45:00,69.19,69.36,69.19,69.26,22600.0,60.6562,60.8053,60.6562,60.7176,22600.0
2014-11-14 09:50:00,69.25,69.48,69.25,69.33,11100.0,60.7088,60.9105,60.7088,60.779,11100.0
2014-11-14 09:55:00,69.35,69.49,69.29,69.49,14700.0,60.7965,60.9192,60.7439,60.9192,14700.0
2014-11-14 10:00:00,69.5,69.76,69.5,69.74,24200.0,60.928,61.1559,60.928,61.1384,24200.0
2014-11-14 10:05:00,69.77,69.79,69.6,69.6,14400.0,61.1647,61.1822,61.0157,61.0157,14400.0
2014-11-14 10:10:00,69.63,69.66,69.49,69.52,11000.0,61.042,61.0683,60.9192,60.9455,11000.0
2014-11-14 10:15:00,69.5,69.51,69.31,69.39,17600.0,60.928,60.9368,60.7614,60.8316,17600.0
2014-11-14 10:20:00,69.39,69.47,69.34,69.36,10400.0,60.8316,60.9017,60.7877,60.8053,10400.0
2014-11-14 10:25:00,69.38,69.57,69.34,69.37,51900.0,60.8228,60.9894,60.7877,60.814,51900.0
2014-11-14 10:30:00,69.36,69.43,69.34,69.37,34400.0,60.8053,60.8666,60.7877,60.814,34400.0
2014-11-14 10:35:00,69.36,69.59,69.33,69.52,91300.0,60.8053,61.0069,60.779,60.9455,91300.0
2014-11-14 10:40:00,69.52,69.68,69.52,69.65,14400.0,60.9455,61.0858,60.9455,61.0595,14400.0
2014-11-14 10:45:00,69.62,69.91,69.62,69.83,20500.0,61.0332,61.2874,61.0332,61.2173,20500.0
2014-11-14 10:50:00,69.87,69.95,69.86,69.89,15600.0,61.2524,61.3225,61.2436,61.2699,15600.0
2014-11-14 10:55:00,69.88,69.98,69.87,69.93,15000.0,61.2611,61.3488,61.2524,61.305,15000.0
2014-11-14 11:00:00,69.94,69.98,69.77,69.83,31400.0,61.3137,61.3488,61.1647,61.2173,31400.0
2014-11-14 11:05:00,69.83,69.96,69.83,69.91,14600.0,61.2173,61.3313,61.2173,61.2874,14600.0
2014-11-14 11:10:00,69.95,70.07,69.9,70.03,128800.0,61.3225,61.4277,61.2787,61.3926,128800.0
2014-11-14 11:15:00,70.03,70.03,69.89,70.02,57900.0,61.3926,61.3926,61.2699,61.3839,57900.0
2014-11-14 11:20:00,70.03,70.05,69.84,69.94,39900.0,61.3926,61.4102,61.2261,61.3137,39900.0
2014-11-14 11:25:00,69.94,69.94,69.7,69.7,11500.0,61.3137,61.3137,61.1033,61.1033,11500.0
2014-11-14 11:30:00,69.74,69.94,69.62,69.92,55100.0,61.1384,61.3137,61.0332,61.2962,55100.0
2014-11-14 11:35:00,69.94,69.96,69.83,69.85,49300.0,61.3137,61.3313,61.2173,61.2348,49300.0
2014-11-14 11:40:00,69.84,69.88,69.67,69.67,26300.0,61.2261,61.2611,61.077,61.077,26300.0
2014-11-14 11:45:00,69.67,69.77,69.64,69.65,30800.0,61.077,61.1647,61.0507,61.0595,30800.0
2014-11-14 11:50:00,69.65,69.67,69.62,69.63,13500.0,61.0595,61.077,61.0332,61.042,13500.0
2014-11-14 11:55:00,69.63,69.63,69.54,69.56,39400.0,61.042,61.042,60.9631,60.9806,39400.0
2014-11-14 12:00:00,69.55,69.6,69.48,69.6,25600.0,60.9718,61.0157,60.9105,61.0157,25600.0
2014-11-14 12:05:00,69.59,69.68,69.57,69.64,36700.0,61.0069,61.0858,60.9894,61.0507,36700.0
2014-11-14 12:10:00,69.62,69.68,69.55,69.68,16100.0,61.0332,61.0858,60.9718,61.0858,16100.0
2014-11-14 12:15:00,69.67,69.69,69.57,69.69,7100.0,61.077,61.0946,60.9894,61.0946,7100.0
2014-11-14 12:20:00,69.67,69.7,69.65,69.7,6300.0,61.077,61.1033,61.0595,61.1033,6300.0
2014-11-14 12:25:00,69.7,69.75,69.69,69.72,15900.0,61.1033,61.1472,61.0946,61.1209,15900.0
2014-11-14 12:30:00,69.71,69.74,69.62,69.74,23500.0,61.1121,61.1384,61.0332,61.1384,23500.0
2014-11-14 12:35:00,69.74,69.74,69.67,69.67,25100.0,61.1384,61.1384,61.077,61.077,25100.0
2014-11-14 12:40:00,69.65,69.73,69.65,69.73,9500.0,61.0595,61.1296,61.0595,61.1296,9500.0
2014-11-14 12:45:00,69.71,69.72,69.66,69.68,4800.0,61.1121,61.1209,61.0683,61.0858,4800.0
2014-11-14 12:50:00,69.68,69.75,69.61,69.7,43400.0,61.0858,61.1472,61.0244,61.1033,43400.0
2014-11-14 12:55:00,69.71,69.76,69.7,69.74,12400.0,61.1121,61.1559,61.1033,61.1384,12400.0
2014-11-14 13:00:00,69.73,69.77,69.65,69.66,40200.0,61.1296,61.1647,61.0595,61.0683,40200.0
2014-11-14 13:05:00,69.66,69.68,69.58,69.59,8400.0,61.0683,61.0858,60.9981,61.0069,8400.0
2014-11-14 13:10:00,69.6,69.65,69.51,69.57,23600.0,61.0157,61.0595,60.9368,60.9894,23600.0
2014-11-14 13:15:00,69.6,69.61,69.53,69.58,42800.0,61.0157,61.0244,60.9543,60.9981,42800.0
2014-11-14 13:20:00,69.58,69.64,69.55,69.55,11000.0,60.9981,61.0507,60.9718,60.9718,11000.0
2014-11-14 13:25:00,69.55,69.64,69.55,69.62,6900.0,60.9718,61.0507,60.9718,61.0332,6900.0
2014-11-14 13:30:00,69.64,69.84,69.62,69.72,25500.0,61.0507,61.2261,61.0332,61.1209,25500.0
2014-11-14 13:35:00,69.73,69.76,69.72,69.73,3600.0,61.1296,61.1559,61.1209,61.1296,3600.0
2014-11-14 13:40:00,69.73,69.75,69.67,69.68,8000.0,61.1296,61.1472,61.077,61.0858,8000.0
2014-11-14 13:45:00,69.69,69.71,69.65,69.66,9300.0,61.0946,61.1121,61.0595,61.0683,9300.0
2014-11-14 13:50:00,69.65,69.69,69.61,69.61,14000.0,61.0595,61.0946,61.0244,61.0244,14000.0
2014-11-14 13:55:00,69.6,69.6,69.53,69.58,7300.0,61.0157,61.0157,60.9543,60.9981,7300.0
2014-11-14 14:00:00,69.57,69.63,69.57,69.6,5900.0,60.9894,61.042,60.9894,61.0157,5900.0
2014-11-14 14:05:00,69.6,69.62,69.51,69.62,9100.0,61.0157,61.0332,60.9368,61.0332,9100.0
2014-11-14 14:10:00,69.59,69.63,69.58,69.61,2700.0,61.0069,61.042,60.9981,61.0244,2700.0
2014-11-14 14:15:00,69.62,69.73,69.62,69.73,8500.0,61.0332,61.1296,61.0332,61.1296,8500.0
2014-11-14 14:20:00,69.72,69.72,69.57,69.57,28900.0,61.1209,61.1209,60.9894,60.9894,28900.0
2014-11-14 14:25:00,69.58,69.66,69.58,69.65,13300.0,60.9981,61.0683,60.9981,61.0595,13300.0
2014-11-14 14:30:00,69.65,69.7,69.59,69.66,15500.0,61.0595,61.1033,61.0069,61.0683,15500.0
2014-11-14 14:35:00,69.66,69.71,69.61,69.66,12100.0,61.0683,61.1121,61.0244,61.0683,12100.0
2014-11-14 14:40:00,69.62,69.66,69.6,69.63,7600.0,61.0332,61.0683,61.0157,61.042,7600.0
2014-11-14 14:45:00,69.61,69.61,69.52,69.56,8500.0,61.0244,61.0244,60.9455,60.9806,8500.0
2014-11-14 14:50:00,69.56,69.56,69.53,69.54,8400.0,60.9806,60.9806,60.9543,60.9631,8400.0
2014-11-14 14:55:00,69.55,69.55,69.49,69.51,6600.0,60.9718,60.9718,60.9192,60.9368,6600.0
2014-11-14 15:00:00,69.51,69.61,69.49,69.58,18000.0,60.9368,61.0244,60.9192,60.9981,18000.0
2014-11-14 15:05:00,69.59,69.66,69.56,69.62,21600.0,61.0069,61.0683,60.9806,61.0332,21600.0
2014-11-14 15:10:00,69.62,69.64,69.56,69.57,18100.0,61.0332,61.0507,60.9806,60.9894,18100.0
2014-11-14 15:15:00,69.56,69.58,69.52,69.54,13600.0,60.9806,60.9981,60.9455,60.9631,13600.0
2014-11-14 15:20:00,69.52,69.53,69.49,69.52,16400.0,60.9455,60.9543,60.9192,60.9455,16400.0
2014-11-14 15:25:00,69.52,69.56,69.5,69.5,49900.0,60.9455,60.9806,60.928,60.928,49900.0
2014-11-14 15:30:00,69.51,69.57,69.5,69.56,24800.0,60.9368,60.9894,60.928,60.9806,24800.0
2014-11-14 15:35:00,69.57,69.62,69.55,69.61,39400.0,60.9894,61.0332,60.9718,61.0244,39400.0
2014-11-14 15:40:00,69.61,69.61,69.57,69.61,16000.0,61.0244,61.0244,60.9894,61.0244,16000.0
2014-11-14 15:45:00,69.61,69.61,69.52,69.52,49200.0,61.0244,61.0244,60.9455,60.9455,49200.0
2014-11-14 15:50:00,69.52,69.54,69.49,69.53,83400.0,60.9455,60.9631,60.9192,60.9543,83400.0
2014-11-14 15:55:00,69.52,69.56,69.5,69.56,41500.0,60.9455,60.9806,60.928,60.9806,41500.0
2014-11-17 09:30:00,69.24,69.28,68.96,69.02,34600.0,60.7001,60.7351,60.4546,60.5072,34600.0
2014-11-17 09:35:00,68.95,69.09,68.8,69.0,24400.0,60.4458,60.5686,60.3143,60.4897,24400.0
2014-11-17 09:40:00,68.96,69.17,68.85,69.13,11500.0,60.4546,60.6387,60.3582,60.6036,11500.0
2014-11-17 09:45:00,69.11,69.31,69.09,69.15,20500.0,60.5861,60.7614,60.5686,60.6212,20500.0
2014-11-17 09:50:00,69.15,69.19,68.94,68.97,9400.0,60.6212,60.6562,60.4371,60.4634,9400.0
2014-11-17 09:55:00,68.96,68.96,68.81,68.89,9500.0,60.4546,60.4546,60.3231,60.3932,9500.0
2014-11-17 10:00:00,68.92,69.08,68.92,69.0,14200.0,60.4195,60.5598,60.4195,60.4897,14200.0
2014-11-17 10:05:00,68.99,69.02,68.79,68.91,16500.0,60.4809,60.5072,60.3056,60.4108,16500.0
2014-11-17 10:10:00,68.89,69.0,68.82,68.92,25600.0,60.3932,60.4897,60.3319,60.4195,25600.0
2014-11-17 10:15:00,68.91,69.0,68.77,68.95,27900.0,60.4108,60.4897,60.288,60.4458,27900.0
2014-11-17 10:20:00,68.92,69.02,68.86,68.95,22000.0,60.4195,60.5072,60.3669,60.4458,22000.0
2014-11-17 10:25:00,68.95,69.0,68.85,68.86,18700.0,60.4458,60.4897,60.3582,60.3669,18700.0
2014-11-17 10:30:00,68.86,68.97,68.86,68.9,6100.0,60.3669,60.4634,60.3669,60.402,6100.0
2014-11-17 10:35:00,68.89,68.89,68.72,68.77,25000.0,60.3932,60.3932,60.2442,60.288,25000.0
2014-11-17 10:40:00,68.77,68.79,68.61,68.64,36600.0,60.288,60.3056,60.1478,60.1741,36600.0
2014-11-17 10:45:00,68.65,68.68,68.45,68.48,18000.0,60.1828,60.2091,60.0075,60.0338,18000.0
2014-11-17 10:50:00,68.45,68.59,68.44,68.59,6600.0,60.0075,60.1302,59.9987,60.1302,6600.0
2014-11-17 10:55:00,68.6,68.66,68.57,68.66,10500.0,60.139,60.1916,60.1127,60.1916,10500.0
2014-11-17 11:00:00,68.65,68.69,68.51,68.51,3000.0,60.1828,60.2179,60.0601,60.0601,3000.0
2014-11-17 11:05:00,68.51,68.56,68.42,68.43,4800.0,60.0601,60.1039,59.9812,59.99,4800.0
2014-11-17 11:10:00,68.43,68.48,68.37,68.42,8400.0,59.99,60.0338,59.9374,59.9812,8400.0
2014-11-17 11:15:00,68.42,68.48,68.37,68.47,9000.0,59.9812,60.0338,59.9374,60.025,9000.0
2014-11-17 11:20:00,68.49,68.5,68.33,68.33,19700.0,60.0426,60.0513,59.9023,59.9023,19700.0
2014-11-17 11:25:00,68.31,68.37,68.18,68.2,22700.0,59.8848,59.9374,59.7708,59.7883,22700.0
2014-11-17 11:30:00,68.19,68.2,68.08,68.12,14800.0,59.7796,59.7883,59.6831,59.7182,14800.0
2014-11-17 11:35:00,68.13,68.2,68.11,68.13,11300.0,59.727,59.7883,59.7094,59.727,11300.0
2014-11-17 11:40:00,68.14,68.25,68.13,68.23,10600.0,59.7357,59.8322,59.727,59.8146,10600.0
2014-11-17 11:45:00,68.22,68.26,68.21,68.23,13300.0,59.8059,59.8409,59.7971,59.8146,13300.0
2014-11-17 11:50:00,68.21,68.24,68.14,68.2,20200.0,59.7971,59.8234,59.7357,59.7883,20200.0
2014-11-17 11:55:00,68.19,68.2,68.13,68.15,7600.0,59.7796,59.7883,59.727,59.7445,7600.0
2014-11-17 12:00:00,68.15,68.2,68.02,68.04,39100.0,59.7445,59.7883,59.6305,59.6481,39100.0
2014-11-17 12:05:00,68.03,68.05,67.84,67.84,34000.0,59.6393,59.6568,59.4727,59.4727,34000.0
2014-11-17 12:10:00,67.85,68.13,67.83,68.13,28100.0,59.4815,59.727,59.464,59.727,28100.0
2014-11-17 12:15:00,68.13,68.18,68.09,68.18,4900.0,59.727,59.7708,59.6919,59.7708,4900.0
2014-11-17 12:20:00,68.15,68.34,68.15,68.32,22000.0,59.7445,59.9111,59.7445,59.8935,22000.0
2014-11-17 12:25:00,68.32,68.39,68.28,68.32,14000.0,59.8935,59.9549,59.8585,59.8935,14000.0
2014-11-17 12:30:00,68.36,68.42,68.33,68.39,4700.0,59.9286,59.9812,59.9023,59.9549,4700.0
2014-11-17 12:35:00,68.41,68.41,68.33,68.37,3800.0,59.9724,59.9724,59.9023,59.9374,3800.0
2014-11-17 12:40:00,68.38,68.46,68.38,68.4,3100.0,59.9461,60.0163,59.9461,59.9637,3100.0
2014-11-17 12:45:00,68.42,68.45,68.41,68.42,26200.0,59.9812,60.0075,59.9724,59.9812,26200.0
2014-11-17 12:50:00,68.42,68.43,68.38,68.41,19000.0,59.9812,59.99,59.9461,59.9724,19000.0
2014-11-17 12:55:00,68.39,68.42,68.28,68.32,5700.0,59.9549,59.9812,59.8585,59.8935,5700.0
2014-11-17 13:00:00,68.31,68.38,68.26,68.38,2200.0,59.8848,59.9461,59.8409,59.9461,2200.0
2014-11-17 13:05:00,68.4,68.48,68.34,68.43,3800.0,59.9637,60.0338,59.9111,59.99,3800.0
2014-11-17 13:10:00,68.43,68.53,68.43,68.52,4600.0,59.99,60.0776,59.99,60.0689,4600.0
2014-11-17 13:15:00,68.53,68.6,68.52,68.59,9100.0,60.0776,60.139,60.0689,60.1302,9100.0
2014-11-17 13:20:00,68.6,68.68,68.54,68.66,10400.0,60.139,60.2091,60.0864,60.1916,10400.0
2014-11-17 13:25:00,68.65,68.65,68.55,68.56,3700.0,60.1828,60.1828,60.0952,60.1039,3700.0
2014-11-17 13:30:00,68.57,68.61,68.52,68.61,5400.0,60.1127,60.1478,60.0689,60.1478,5400.0
2014-11-17 13:35:00,68.61,68.65,68.57,68.57,7900.0,60.1478,60.1828,60.1127,60.1127,7900.0
2014-11-17 13:40:00,68.57,68.65,68.57,68.6,3800.0,60.1127,60.1828,60.1127,60.139,3800.0
2014-11-17 13:45:00,68.6,68.6,68.52,68.56,6300.0,60.139,60.139,60.0689,60.1039,6300.0
2014-11-17 13:50:00,68.57,68.62,68.56,68.61,5900.0,60.1127,60.1565,60.1039,60.1478,5900.0
2014-11-17 13:55:00,68.61,68.61,68.54,68.59,5300.0,60.1478,60.1478,60.0864,60.1302,5300.0
2014-11-17 14:00:00,68.58,68.62,68.56,68.58,10500.0,60.1215,60.1565,60.1039,60.1215,10500.0
2014-11-17 14:05:00,68.59,68.61,68.57,68.6,1400.0,60.1302,60.1478,60.1127,60.139,1400.0
2014-11-17 14:10:00,68.6,68.62,68.58,68.59,4900.0,60.139,60.1565,60.1215,60.1302,4900.0
2014-11-17 14:15:00,68.6,68.61,68.56,68.59,13600.0,60.139,60.1478,60.1039,60.1302,13600.0
2014-11-17 14:20:00,68.6,68.65,68.57,68.57,18900.0,60.139,60.1828,60.1127,60.1127,18900.0
2014-11-17 14:25:00,68.54,68.62,68.53,68.54,20900.0,60.0864,60.1565,60.0776,60.0864,20900.0
2014-11-17 14:30:00,68.52,68.62,68.5,68.58,3200.0,60.0689,60.1565,60.0513,60.1215,3200.0
2014-11-17 14:35:00,68.58,68.63,68.55,68.62,6900.0,60.1215,60.1653,60.0952,60.1565,6900.0
2014-11-17 14:40:00,68.62,68.7,68.61,68.67,10400.0,60.1565,60.2267,60.1478,60.2004,10400.0
2014-11-17 14:45:00,68.67,68.73,68.67,68.69,7100.0,60.2004,60.253,60.2004,60.2179,7100.0
2014-11-17 14:50:00,68.68,68.83,68.66,68.81,21000.0,60.2091,60.3406,60.1916,60.3231,21000.0
2014-11-17 14:55:00,68.82,68.86,68.79,68.81,7600.0,60.3319,60.3669,60.3056,60.3231,7600.0
2014-11-17 15:00:00,68.81,68.88,68.81,68.84,10000.0,60.3231,60.3845,60.3231,60.3494,10000.0
2014-11-17 15:05:00,68.87,68.91,68.81,68.91,13600.0,60.3757,60.4108,60.3231,60.4108,13600.0
2014-11-17 15:10:00,68.91,68.91,68.8,68.84,12200.0,60.4108,60.4108,60.3143,60.3494,12200.0
2014-11-17 15:15:00,68.82,68.82,68.67,68.67,13400.0,60.3319,60.3319,60.2004,60.2004,13400.0
2014-11-17 15:20:00,68.67,68.68,68.63,68.66,9200.0,60.2004,60.2091,60.1653,60.1916,9200.0
2014-11-17 15:25:00,68.67,68.7,68.61,68.64,16700.0,60.2004,60.2267,60.1478,60.1741,16700.0
2014-11-17 15:30:00,68.63,68.69,68.59,68.61,23500.0,60.1653,60.2179,60.1302,60.1478,23500.0
2014-11-17 15:35:00,68.6,68.61,68.53,68.56,18100.0,60.139,60.1478,60.0776,60.1039,18100.0
2014-11-17 15:40:00,68.56,68.57,68.51,68.51,14300.0,60.1039,60.1127,60.0601,60.0601,14300.0
2014-11-17 15:45:00,68.51,68.56,68.51,68.53,23300.0,60.0601,60.1039,60.0601,60.0776,23300.0
2014-11-17 15:50:00,68.55,68.56,68.44,68.45,32300.0,60.0952,60.1039,59.9987,60.0075,32300.0
2014-11-17 15:55:00,68.46,68.55,68.45,68.54,48400.0,60.0163,60.0952,60.0075,60.0864,48400.0
2014-11-18 09:30:00,68.89,69.18,68.79,69.12,48800.0,60.3932,60.6475,60.3056,60.5949,48800.0
2014-11-18 09:35:00,69.1,69.43,68.95,69.3,22200.0,60.5773,60.8666,60.4458,60.7527,22200.0
2014-11-18 09:40:00,69.25,69.42,69.09,69.42,10600.0,60.7088,60.8579,60.5686,60.8579,10600.0
2014-11-18 09:45:00,69.42,69.45,69.2,69.27,10500.0,60.8579,60.8842,60.665,60.7264,10500.0
2014-11-18 09:50:00,69.3,69.43,69.22,69.32,16600.0,60.7527,60.8666,60.6825,60.7702,16600.0
2014-11-18 09:55:00,69.33,69.4,69.06,69.14,34600.0,60.779,60.8403,60.5423,60.6124,34600.0
2014-11-18 10:00:00,69.18,69.28,69.1,69.26,6200.0,60.6475,60.7351,60.5773,60.7176,6200.0
2014-11-18 10:05:00,69.29,69.54,69.27,69.5,9500.0,60.7439,60.9631,60.7264,60.928,9500.0
2014-11-18 10:10:00,69.5,69.55,69.43,69.47,8100.0,60.928,60.9718,60.8666,60.9017,8100.0
2014-11-18 10:15:00,69.46,69.53,69.46,69.49,15500.0,60.8929,60.9543,60.8929,60.9192,15500.0
2014-11-18 10:20:00,69.47,69.59,69.46,69.54,28000.0,60.9017,61.0069,60.8929,60.9631,28000.0
2014-11-18 10:25:00,69.52,69.54,69.45,69.5,31100.0,60.9455,60.9631,60.8842,60.928,31100.0
2014-11-18 10:30:00,69.48,69.49,69.33,69.34,12000.0,60.9105,60.9192,60.779,60.7877,12000.0
2014-11-18 10:35:00,69.31,69.32,69.15,69.29,10600.0,60.7614,60.7702,60.6212,60.7439,10600.0
2014-11-18 10:40:00,69.27,69.44,69.27,69.38,13600.0,60.7264,60.8754,60.7264,60.8228,13600.0
2014-11-18 10:45:00,69.38,69.5,69.36,69.46,12600.0,60.8228,60.928,60.8053,60.8929,12600.0
2014-11-18 10:50:00,69.45,69.45,69.33,69.43,8100.0,60.8842,60.8842,60.779,60.8666,8100.0
2014-11-18 10:55:00,69.43,69.54,69.43,69.47,13100.0,60.8666,60.9631,60.8666,60.9017,13100.0
2014-11-18 11:00:00,69.5,69.51,69.35,69.36,35000.0,60.928,60.9368,60.7965,60.8053,35000.0
2014-11-18 11:05:00,69.38,69.52,69.38,69.46,5600.0,60.8228,60.9455,60.8228,60.8929,5600.0
2014-11-18 11:10:00,69.47,69.53,69.46,69.5,5900.0,60.9017,60.9543,60.8929,60.928,5900.0
2014-11-18 11:15:00,69.47,69.52,69.45,69.47,11200.0,60.9017,60.9455,60.8842,60.9017,11200.0
2014-11-18 11:20:00,69.45,69.45,69.32,69.34,6600.0,60.8842,60.8842,60.7702,60.7877,6600.0
2014-11-18 11:25:00,69.34,69.44,69.3,69.38,17700.0,60.7877,60.8754,60.7527,60.8228,17700.0
2014-11-18 11:30:00,69.38,69.42,69.28,69.33,41300.0,60.8228,60.8579,60.7351,60.779,41300.0
2014-11-18 11:35:00,69.37,69.6,69.29,69.58,42600.0,60.814,61.0157,60.7439,60.9981,42600.0
2014-11-18 11:40:00,69.59,69.59,69.49,69.5,13500.0,61.0069,61.0069,60.9192,60.928,13500.0
2014-11-18 11:45:00,69.5,69.5,69.41,69.44,4100.0,60.928,60.928,60.8491,60.8754,4100.0
2014-11-18 11:50:00,69.48,69.53,69.48,69.51,5500.0,60.9105,60.9543,60.9105,60.9368,5500.0
2014-11-18 11:55:00,69.51,69.62,69.43,69.62,11500.0,60.9368,61.0332,60.8666,61.0332,11500.0
2014-11-18 12:00:00,69.62,69.62,69.54,69.54,4300.0,61.0332,61.0332,60.9631,60.9631,4300.0
2014-11-18 12:05:00,69.57,69.73,69.56,69.7,10300.0,60.9894,61.1296,60.9806,61.1033,10300.0
2014-11-18 12:10:00,69.73,69.75,69.62,69.62,6700.0,61.1296,61.1472,61.0332,61.0332,6700.0
2014-11-18 12:15:00,69.64,69.66,69.59,69.59,9600.0,61.0507,61.0683,61.0069,61.0069,9600.0
2014-11-18 12:20:00,69.59,69.59,69.5,69.53,7400.0,61.0069,61.0069,60.928,60.9543,7400.0
2014-11-18 12:25:00,69.51,69.52,69.49,69.52,10900.0,60.9368,60.9455,60.9192,60.9455,10900.0
2014-11-18 12:30:00,69.51,69.53,69.47,69.5,6700.0,60.9368,60.9543,60.9017,60.928,6700.0
2014-11-18 12:35:00,69.5,69.51,69.44,69.44,3600.0,60.928,60.9368,60.8754,60.8754,3600.0
2014-11-18 12:40:00,69.45,69.54,69.45,69.5,11600.0,60.8842,60.9631,60.8842,60.928,11600.0
2014-11-18 12:45:00,69.5,69.5,69.43,69.45,5200.0,60.928,60.928,60.8666,60.8842,5200.0
2014-11-18 12:50:00,69.45,69.51,69.4,69.51,3900.0,60.8842,60.9368,60.8403,60.9368,3900.0
2014-11-18 12:55:00,69.5,69.53,69.47,69.51,12700.0,60.928,60.9543,60.9017,60.9368,12700.0
2014-11-18 13:00:00,69.53,69.57,69.52,69.57,4000.0,60.9543,60.9894,60.9455,60.9894,4000.0
2014-11-18 13:05:00,69.56,69.65,69.56,69.6,5100.0,60.9806,61.0595,60.9806,61.0157,5100.0
2014-11-18 13:10:00,69.59,69.65,69.58,69.65,6200.0,61.0069,61.0595,60.9981,61.0595,6200.0
2014-11-18 13:15:00,69.67,69.68,69.61,69.66,5700.0,61.077,61.0858,61.0244,61.0683,5700.0
2014-11-18 13:20:00,69.67,69.76,69.66,69.72,8000.0,61.077,61.1559,61.0683,61.1209,8000.0
2014-11-18 13:25:00,69.7,69.86,69.7,69.83,9200.0,61.1033,61.2436,61.1033,61.2173,9200.0
2014-11-18 13:30:00,69.82,69.88,69.77,69.84,6400.0,61.2085,61.2611,61.1647,61.2261,6400.0
2014-11-18 13:35:00,69.85,69.85,69.79,69.82,5600.0,61.2348,61.2348,61.1822,61.2085,5600.0
2014-11-18 13:40:00,69.83,69.91,69.82,69.89,5300.0,61.2173,61.2874,61.2085,61.2699,5300.0
2014-11-18 13:45:00,69.87,69.91,69.87,69.88,4300.0,61.2524,61.2874,61.2524,61.2611,4300.0
2014-11-18 13:50:00,69.89,69.91,69.86,69.89,6600.0,61.2699,61.2874,61.2436,61.2699,6600.0
2014-11-18 13:55:00,69.89,69.92,69.87,69.88,7100.0,61.2699,61.2962,61.2524,61.2611,7100.0
2014-11-18 14:00:00,69.88,69.92,69.87,69.91,8800.0,61.2611,61.2962,61.2524,61.2874,8800.0
2014-11-18 14:05:00,69.88,69.91,69.82,69.82,10600.0,61.2611,61.2874,61.2085,61.2085,10600.0
2014-11-18 14:10:00,69.84,69.94,69.84,69.87,10300.0,61.2261,61.3137,61.2261,61.2524,10300.0
2014-11-18 14:15:00,69.89,69.89,69.79,69.82,8800.0,61.2699,61.2699,61.1822,61.2085,8800.0
2014-11-18 14:20:00,69.82,69.88,69.82,69.88,5300.0,61.2085,61.2611,61.2085,61.2611,5300.0
2014-11-18 14:25:00,69.89,69.94,69.85,69.85,5800.0,61.2699,61.3137,61.2348,61.2348,5800.0
2014-11-18 14:30:00,69.86,69.91,69.85,69.9,7500.0,61.2436,61.2874,61.2348,61.2787,7500.0
2014-11-18 14:35:00,69.88,69.94,69.85,69.92,21600.0,61.2611,61.3137,61.2348,61.2962,21600.0
2014-11-18 14:40:00,69.92,69.94,69.86,69.92,21700.0,61.2962,61.3137,61.2436,61.2962,21700.0
2014-11-18 14:45:00,69.91,70.0,69.9,70.0,31700.0,61.2874,61.3663,61.2787,61.3663,31700.0
2014-11-18 14:50:00,70.0,70.2,70.0,70.16,43200.0,61.3663,61.5417,61.3663,61.5066,43200.0
2014-11-18 14:55:00,70.15,70.2,70.14,70.18,10700.0,61.4978,61.5417,61.4891,61.5241,10700.0
2014-11-18 15:00:00,70.2,70.33,70.18,70.3,20600.0,61.5417,61.6556,61.5241,61.6293,20600.0
2014-11-18 15:05:00,70.28,70.31,70.18,70.18,15700.0,61.6118,61.6381,61.5241,61.5241,15700.0
2014-11-18 15:10:00,70.17,70.19,70.13,70.19,13000.0,61.5154,61.5329,61.4803,61.5329,13000.0
2014-11-18 15:15:00,70.19,70.19,70.13,70.18,20500.0,61.5329,61.5329,61.4803,61.5241,20500.0
2014-11-18 15:20:00,70.18,70.22,70.14,70.15,25100.0,61.5241,61.5592,61.4891,61.4978,25100.0
2014-11-18 15:25:00,70.15,70.21,70.12,70.16,28400.0,61.4978,61.5504,61.4715,61.5066,28400.0
2014-11-18 15:30:00,70.15,70.18,70.11,70.12,36100.0,61.4978,61.5241,61.4628,61.4715,36100.0
2014-11-18 15:35:00,70.14,70.15,70.07,70.15,17300.0,61.4891,61.4978,61.4277,61.4978,17300.0
2014-11-18 15:40:00,70.15,70.16,70.11,70.14,22900.0,61.4978,61.5066,61.4628,61.4891,22900.0
2014-11-18 15:45:00,70.13,70.14,69.9,69.92,39900.0,61.4803,61.4891,61.2787,61.2962,39900.0
2014-11-18 15:50:00,69.91,69.92,69.82,69.82,37900.0,61.2874,61.2962,61.2085,61.2085,37900.0
2014-11-18 15:55:00,69.82,69.86,69.78,69.82,58700.0,61.2085,61.2436,61.1735,61.2085,58700.0
2014-11-19 09:30:00,69.94,69.94,69.75,69.75,37900.0,61.3137,61.3137,61.1472,61.1472,37900.0
2014-11-19 09:35:00,69.75,69.9,69.75,69.75,25100.0,61.1472,61.2787,61.1472,61.1472,25100.0
2014-11-19 09:40:00,69.81,70.05,69.67,70.0,50500.0,61.1998,61.4102,61.077,61.3663,50500.0
2014-11-19 09:45:00,70.01,70.25,69.97,70.2,38500.0,61.3751,61.5855,61.34,61.5417,38500.0
2014-11-19 09:50:00,70.22,70.41,70.19,70.38,35700.0,61.5592,61.7258,61.5329,61.6995,35700.0
2014-11-19 09:55:00,70.37,70.57,70.34,70.37,47500.0,61.6907,61.866,61.6644,61.6907,47500.0
2014-11-19 10:00:00,70.36,70.39,70.21,70.27,27000.0,61.6819,61.7082,61.5504,61.603,27000.0
2014-11-19 10:05:00,70.27,70.36,70.18,70.36,18900.0,61.603,61.6819,61.5241,61.6819,18900.0
2014-11-19 10:10:00,70.34,70.48,70.29,70.46,36300.0,61.6644,61.7871,61.6206,61.7696,36300.0
2014-11-19 10:15:00,70.47,70.5,70.26,70.34,30300.0,61.7784,61.8047,61.5943,61.6644,30300.0
2014-11-19 10:20:00,70.36,70.36,70.2,70.21,49900.0,61.6819,61.6819,61.5417,61.5504,49900.0
2014-11-19 10:25:00,70.21,70.32,70.17,70.17,14700.0,61.5504,61.6469,61.5154,61.5154,14700.0
2014-11-19 10:30:00,70.18,70.37,70.18,70.25,40200.0,61.5241,61.6907,61.5241,61.5855,40200.0
2014-11-19 10:35:00,70.25,70.29,70.05,70.07,12400.0,61.5855,61.6206,61.4102,61.4277,12400.0
2014-11-19 10:40:00,70.09,70.27,70.04,70.17,13100.0,61.4452,61.603,61.4014,61.5154,13100.0
2014-11-19 10:45:00,70.16,70.23,70.09,70.16,11500.0,61.5066,61.568,61.4452,61.5066,11500.0
2014-11-19 10:50:00,70.16,70.21,70.08,70.13,24600.0,61.5066,61.5504,61.4365,61.4803,24600.0
2014-11-19 10:55:00,70.13,70.18,70.07,70.17,19200.0,61.4803,61.5241,61.4277,61.5154,19200.0
2014-11-19 11:00:00,70.16,70.37,70.04,70.13,46900.0,61.5066,61.6907,61.4014,61.4803,46900.0
2014-11-19 11:05:00,70.12,70.28,70.07,70.26,12000.0,61.4715,61.6118,61.4277,61.5943,12000.0
2014-11-19 11:10:00,70.26,70.44,70.26,70.44,22500.0,61.5943,61.7521,61.5943,61.7521,22500.0
2014-11-19 11:15:00,70.44,70.55,70.41,70.48,16800.0,61.7521,61.8485,61.7258,61.7871,16800.0
2014-11-19 11:20:00,70.51,70.62,70.51,70.62,9900.0,61.8134,61.9099,61.8134,61.9099,9900.0
2014-11-19 11:25:00,70.6,70.6,70.44,70.48,18900.0,61.8923,61.8923,61.7521,61.7871,18900.0
2014-11-19 11:30:00,70.48,70.52,70.32,70.4,25400.0,61.7871,61.8222,61.6469,61.717,25400.0
2014-11-19 11:35:00,70.41,70.43,70.29,70.29,14000.0,61.7258,61.7433,61.6206,61.6206,14000.0
2014-11-19 11:40:00,70.32,70.34,70.27,70.27,4500.0,61.6469,61.6644,61.603,61.603,4500.0
2014-11-19 11:45:00,70.31,70.31,70.21,70.23,5400.0,61.6381,61.6381,61.5504,61.568,5400.0
2014-11-19 11:50:00,70.23,70.36,70.22,70.34,8900.0,61.568,61.6819,61.5592,61.6644,8900.0
2014-11-19 11:55:00,70.34,70.35,70.24,70.33,19200.0,61.6644,61.6732,61.5767,61.6556,19200.0
2014-11-19 12:00:00,70.31,70.37,70.22,70.27,23000.0,61.6381,61.6907,61.5592,61.603,23000.0
2014-11-19 12:05:00,70.25,70.36,70.2,70.36,23100.0,61.5855,61.6819,61.5417,61.6819,23100.0
2014-11-19 12:10:00,70.34,70.52,70.3,70.52,23400.0,61.6644,61.8222,61.6293,61.8222,23400.0
2014-11-19 12:15:00,70.52,70.52,70.49,70.49,2500.0,61.8222,61.8222,61.7959,61.7959,2500.0
2014-11-19 12:20:00,70.49,70.51,70.42,70.43,4700.0,61.7959,61.8134,61.7345,61.7433,4700.0
2014-11-19 12:25:00,70.43,70.48,70.36,70.39,4800.0,61.7433,61.7871,61.6819,61.7082,4800.0
2014-11-19 12:30:00,70.42,70.42,70.31,70.31,3800.0,61.7345,61.7345,61.6381,61.6381,3800.0
2014-11-19 12:35:00,70.35,70.39,70.23,70.23,4300.0,61.6732,61.7082,61.568,61.568,4300.0
2014-11-19 12:40:00,70.26,70.38,70.25,70.34,12800.0,61.5943,61.6995,61.5855,61.6644,12800.0
2014-11-19 12:45:00,70.29,70.3,70.2,70.2,5300.0,61.6206,61.6293,61.5417,61.5417,5300.0
2014-11-19 12:50:00,70.22,70.25,70.14,70.2,5700.0,61.5592,61.5855,61.4891,61.5417,5700.0
2014-11-19 12:55:00,70.17,70.25,70.14,70.24,6200.0,61.5154,61.5855,61.4891,61.5767,6200.0
2014-11-19 13:00:00,70.25,70.26,70.19,70.22,10100.0,61.5855,61.5943,61.5329,61.5592,10100.0
2014-11-19 13:05:00,70.22,70.24,70.2,70.21,6400.0,61.5592,61.5767,61.5417,61.5504,6400.0
2014-11-19 13:10:00,70.21,70.26,70.2,70.24,5000.0,61.5504,61.5943,61.5417,61.5767,5000.0
2014-11-19 13:15:00,70.25,70.25,70.19,70.23,7700.0,61.5855,61.5855,61.5329,61.568,7700.0
2014-11-19 13:20:00,70.21,70.32,70.21,70.3,13100.0,61.5504,61.6469,61.5504,61.6293,13100.0
2014-11-19 13:25:00,70.3,70.32,70.22,70.22,3900.0,61.6293,61.6469,61.5592,61.5592,3900.0
2014-11-19 13:30:00,70.25,70.25,70.16,70.24,13000.0,61.5855,61.5855,61.5066,61.5767,13000.0
2014-11-19 13:35:00,70.25,70.36,70.24,70.32,12300.0,61.5855,61.6819,61.5767,61.6469,12300.0
2014-11-19 13:40:00,70.31,70.32,70.24,70.3,9600.0,61.6381,61.6469,61.5767,61.6293,9600.0
2014-11-19 13:45:00,70.29,70.32,70.26,70.27,15100.0,61.6206,61.6469,61.5943,61.603,15100.0
2014-11-19 13:50:00,70.28,70.33,70.23,70.31,18500.0,61.6118,61.6556,61.568,61.6381,18500.0
2014-11-19 13:55:00,70.29,70.29,70.18,70.25,8500.0,61.6206,61.6206,61.5241,61.5855,8500.0
2014-11-19 14:00:00,70.25,70.37,70.2,70.35,19600.0,61.5855,61.6907,61.5417,61.6732,19600.0
2014-11-19 14:05:00,70.33,70.37,70.25,70.25,12300.0,61.6556,61.6907,61.5855,61.5855,12300.0
2014-11-19 14:10:00,70.25,70.3,70.22,70.22,8000.0,61.5855,61.6293,61.5592,61.5592,8000.0
2014-11-19 14:15:00,70.22,70.23,70.16,70.2,12600.0,61.5592,61.568,61.5066,61.5417,12600.0
2014-11-19 14:20:00,70.19,70.19,69.93,69.97,14900.0,61.5329,61.5329,61.305,61.34,14900.0
2014-11-19 14:25:00,69.99,70.01,69.93,69.96,10000.0,61.3576,61.3751,61.305,61.3313,10000.0
2014-11-19 14:30:00,69.98,70.02,69.95,69.98,10400.0,61.3488,61.3839,61.3225,61.3488,10400.0
2014-11-19 14:35:00,69.98,70.0,69.88,69.96,9900.0,61.3488,61.3663,61.2611,61.3313,9900.0
2014-11-19 14:40:00,69.97,70.0,69.91,69.94,12000.0,61.34,61.3663,61.2874,61.3137,12000.0
2014-11-19 14:45:00,69.95,69.95,69.87,69.92,6400.0,61.3225,61.3225,61.2524,61.2962,6400.0
2014-11-19 14:50:00,69.91,69.96,69.86,69.96,7900.0,61.2874,61.3313,61.2436,61.3313,7900.0
2014-11-19 14:55:00,69.96,70.0,69.96,69.98,12800.0,61.3313,61.3663,61.3313,61.3488,12800.0
2014-11-19 15:00:00,69.98,70.05,69.96,70.03,40300.0,61.3488,61.4102,61.3313,61.3926,40300.0
2014-11-19 15:05:00,70.05,70.09,70.03,70.09,16200.0,61.4102,61.4452,61.3926,61.4452,16200.0
2014-11-19 15:10:00,70.09,70.15,70.07,70.09,15900.0,61.4452,61.4978,61.4277,61.4452,15900.0
2014-11-19 15:15:00,70.08,70.26,70.07,70.26,24400.0,61.4365,61.5943,61.4277,61.5943,24400.0
2014-11-19 15:20:00,70.25,70.38,70.24,70.35,38300.0,61.5855,61.6995,61.5767,61.6732,38300.0
2014-11-19 15:25:00,70.34,70.37,70.1,70.1,26200.0,61.6644,61.6907,61.454,61.454,26200.0
2014-11-19 15:30:00,70.11,70.11,70.01,70.04,27700.0,61.4628,61.4628,61.3751,61.4014,27700.0
2014-11-19 15:35:00,70.04,70.25,70.04,70.13,41100.0,61.4014,61.5855,61.4014,61.4803,41100.0
2014-11-19 15:40:00,70.11,70.11,69.99,70.06,21800.0,61.4628,61.4628,61.3576,61.4189,21800.0
2014-11-19 15:45:00,70.07,70.08,70.03,70.04,34000.0,61.4277,61.4365,61.3926,61.4014,34000.0
2014-11-19 15:50:00,70.05,70.11,70.04,70.07,37300.0,61.4102,61.4628,61.4014,61.4277,37300.0
2014-11-19 15:55:00,70.08,70.13,70.03,70.07,44000.0,61.4365,61.4803,61.3926,61.4277,44000.0
2014-11-20 09:30:00,70.38,70.46,69.86,69.94,36300.0,61.6995,61.7696,61.2436,61.3137,36300.0
2014-11-20 09:35:00,69.95,70.01,69.69,69.69,11900.0,61.3225,61.3751,61.0946,61.0946,11900.0
2014-11-20 09:40:00,69.75,69.87,69.69,69.84,7300.0,61.1472,61.2524,61.0946,61.2261,7300.0
2014-11-20 09:45:00,69.79,69.98,69.79,69.97,9300.0,61.1822,61.3488,61.1822,61.34,9300.0
2014-11-20 09:50:00,69.92,70.08,69.91,70.01,4900.0,61.2962,61.4365,61.2874,61.3751,4900.0
2014-11-20 09:55:00,70.01,70.16,69.96,70.06,9500.0,61.3751,61.5066,61.3313,61.4189,9500.0
2014-11-20 10:00:00,70.08,70.45,70.08,70.4,30500.0,61.4365,61.7608,61.4365,61.717,30500.0
2014-11-20 10:05:00,70.39,70.44,70.28,70.31,5100.0,61.7082,61.7521,61.6118,61.6381,5100.0
2014-11-20 10:10:00,70.25,70.27,70.05,70.19,9900.0,61.5855,61.603,61.4102,61.5329,9900.0
2014-11-20 10:15:00,70.19,70.21,70.1,70.13,6200.0,61.5329,61.5504,61.454,61.4803,6200.0
2014-11-20 10:20:00,70.15,70.25,70.15,70.2,6000.0,61.4978,61.5855,61.4978,61.5417,6000.0
2014-11-20 10:25:00,70.22,70.25,70.15,70.19,6200.0,61.5592,61.5855,61.4978,61.5329,6200.0
2014-11-20 10:30:00,70.21,70.24,70.17,70.23,5900.0,61.5504,61.5767,61.5154,61.568,5900.0
2014-11-20 10:35:00,70.23,70.26,70.17,70.17,12100.0,61.568,61.5943,61.5154,61.5154,12100.0
2014-11-20 10:40:00,70.18,70.25,70.11,70.19,8100.0,61.5241,61.5855,61.4628,61.5329,8100.0
2014-11-20 10:45:00,70.19,70.19,70.03,70.06,5300.0,61.5329,61.5329,61.3926,61.4189,5300.0
2014-11-20 10:50:00,70.06,70.09,70.02,70.06,4700.0,61.4189,61.4452,61.3839,61.4189,4700.0
2014-11-20 10:55:00,70.06,70.11,70.01,70.1,13200.0,61.4189,61.4628,61.3751,61.454,13200.0
2014-11-20 11:00:00,70.11,70.25,70.11,70.24,17600.0,61.4628,61.5855,61.4628,61.5767,17600.0
2014-11-20 11:05:00,70.24,70.26,70.2,70.2,14400.0,61.5767,61.5943,61.5417,61.5417,14400.0
2014-11-20 11:10:00,70.22,70.25,70.21,70.21,9400.0,61.5592,61.5855,61.5504,61.5504,9400.0
2014-11-20 11:15:00,70.22,70.26,70.22,70.26,8300.0,61.5592,61.5943,61.5592,61.5943,8300.0
2014-11-20 11:20:00,70.25,70.26,70.22,70.23,7900.0,61.5855,61.5943,61.5592,61.568,7900.0
2014-11-20 11:25:00,70.24,70.25,70.17,70.18,9000.0,61.5767,61.5855,61.5154,61.5241,9000.0
2014-11-20 11:30:00,70.18,70.25,70.18,70.25,7900.0,61.5241,61.5855,61.5241,61.5855,7900.0
2014-11-20 11:35:00,70.25,70.26,70.23,70.23,10700.0,61.5855,61.5943,61.568,61.568,10700.0
2014-11-20 11:40:00,70.23,70.25,70.2,70.24,8600.0,61.568,61.5855,61.5417,61.5767,8600.0
2014-11-20 11:45:00,70.25,70.25,70.22,70.25,6300.0,61.5855,61.5855,61.5592,61.5855,6300.0
2014-11-20 11:50:00,70.24,70.25,70.2,70.22,4500.0,61.5767,61.5855,61.5417,61.5592,4500.0
2014-11-20 11:55:00,70.21,70.24,70.13,70.13,4300.0,61.5504,61.5767,61.4803,61.4803,4300.0
2014-11-20 12:00:00,70.15,70.22,70.1,70.1,4000.0,61.4978,61.5592,61.454,61.454,4000.0
2014-11-20 12:05:00,70.11,70.11,70.02,70.03,3900.0,61.4628,61.4628,61.3839,61.3926,3900.0
2014-11-20 12:10:00,70.04,70.13,70.03,70.13,3200.0,61.4014,61.4803,61.3926,61.4803,3200.0
2014-11-20 12:15:00,70.11,70.19,70.1,70.16,3700.0,61.4628,61.5329,61.454,61.5066,3700.0
2014-11-20 12:20:00,70.13,70.17,70.11,70.17,3300.0,61.4803,61.5154,61.4628,61.5154,3300.0
2014-11-20 12:25:00,70.18,70.2,70.1,70.2,10800.0,61.5241,61.5417,61.454,61.5417,10800.0
2014-11-20 12:30:00,70.2,70.25,70.19,70.24,6000.0,61.5417,61.5855,61.5329,61.5767,6000.0
2014-11-20 12:35:00,70.22,70.25,70.22,70.23,2400.0,61.5592,61.5855,61.5592,61.568,2400.0
2014-11-20 12:40:00,70.21,70.21,70.09,70.1,4100.0,61.5504,61.5504,61.4452,61.454,4100.0
2014-11-20 12:45:00,70.1,70.13,70.08,70.1,4500.0,61.454,61.4803,61.4365,61.454,4500.0
2014-11-20 12:50:00,70.11,70.11,70.06,70.09,5000.0,61.4628,61.4628,61.4189,61.4452,5000.0
2014-11-20 12:55:00,70.06,70.14,70.06,70.14,3100.0,61.4189,61.4891,61.4189,61.4891,3100.0
2014-11-20 13:00:00,70.13,70.22,70.1,70.21,7500.0,61.4803,61.5592,61.454,61.5504,7500.0
2014-11-20 13:05:00,70.21,70.21,70.15,70.16,4900.0,61.5504,61.5504,61.4978,61.5066,4900.0
2014-11-20 13:10:00,70.14,70.19,70.07,70.19,2600.0,61.4891,61.5329,61.4277,61.5329,2600.0
2014-11-20 13:15:00,70.18,70.18,70.07,70.11,5100.0,61.5241,61.5241,61.4277,61.4628,5100.0
2014-11-20 13:20:00,70.13,70.15,70.08,70.15,2700.0,61.4803,61.4978,61.4365,61.4978,2700.0
2014-11-20 13:25:00,70.15,70.19,70.15,70.18,2500.0,61.4978,61.5329,61.4978,61.5241,2500.0
2014-11-20 13:30:00,70.2,70.24,70.17,70.21,5500.0,61.5417,61.5767,61.5154,61.5504,5500.0
2014-11-20 13:35:00,70.21,70.23,70.18,70.18,3600.0,61.5504,61.568,61.5241,61.5241,3600.0
2014-11-20 13:40:00,70.16,70.18,70.14,70.15,8100.0,61.5066,61.5241,61.4891,61.4978,8100.0
2014-11-20 13:45:00,70.15,70.22,70.15,70.21,9400.0,61.4978,61.5592,61.4978,61.5504,9400.0
2014-11-20 13:50:00,70.2,70.2,70.13,70.15,4400.0,61.5417,61.5417,61.4803,61.4978,4400.0
2014-11-20 13:55:00,70.14,70.17,70.11,70.13,3200.0,61.4891,61.5154,61.4628,61.4803,3200.0
2014-11-20 14:00:00,70.12,70.15,70.08,70.08,3900.0,61.4715,61.4978,61.4365,61.4365,3900.0
2014-11-20 14:05:00,70.07,70.14,70.07,70.08,4900.0,61.4277,61.4891,61.4277,61.4365,4900.0
2014-11-20 14:10:00,70.09,70.09,69.96,69.98,12100.0,61.4452,61.4452,61.3313,61.3488,12100.0
2014-11-20 14:15:00,69.98,69.98,69.9,69.98,9600.0,61.3488,61.3488,61.2787,61.3488,9600.0
2014-11-20 14:20:00,69.99,70.05,69.99,70.03,3500.0,61.3576,61.4102,61.3576,61.3926,3500.0
2014-11-20 14:25:00,70.04,70.12,70.03,70.1,11500.0,61.4014,61.4715,61.3926,61.454,11500.0
2014-11-20 14:30:00,70.09,70.1,70.03,70.06,8500.0,61.4452,61.454,61.3926,61.4189,8500.0
2014-11-20 14:35:00,70.05,70.1,70.02,70.06,9300.0,61.4102,61.454,61.3839,61.4189,9300.0
2014-11-20 14:40:00,70.06,70.09,70.02,70.03,11300.0,61.4189,61.4452,61.3839,61.3926,11300.0
2014-11-20 14:45:00,70.02,70.1,69.97,70.0,7600.0,61.3839,61.454,61.34,61.3663,7600.0
2014-11-20 14:50:00,70.01,70.07,70.0,70.07,2500.0,61.3751,61.4277,61.3663,61.4277,2500.0
2014-11-20 14:55:00,70.06,70.07,69.91,69.91,6500.0,61.4189,61.4277,61.2874,61.2874,6500.0
2014-11-20 15:00:00,69.89,69.89,69.82,69.84,6800.0,61.2699,61.2699,61.2085,61.2261,6800.0
2014-11-20 15:05:00,69.86,69.86,69.76,69.77,9200.0,61.2436,61.2436,61.1559,61.1647,9200.0
2014-11-20 15:10:00,69.77,69.77,69.72,69.74,10500.0,61.1647,61.1647,61.1209,61.1384,10500.0
2014-11-20 15:15:00,69.74,69.79,69.74,69.78,12400.0,61.1384,61.1822,61.1384,61.1735,12400.0
2014-11-20 15:20:00,69.78,69.91,69.77,69.91,23300.0,61.1735,61.2874,61.1647,61.2874,23300.0
2014-11-20 15:25:00,69.91,70.01,69.91,70.0,20400.0,61.2874,61.3751,61.2874,61.3663,20400.0
2014-11-20 15:30:00,70.01,70.06,70.01,70.03,9500.0,61.3751,61.4189,61.3751,61.3926,9500.0
2014-11-20 15:35:00,70.02,70.1,70.01,70.09,36000.0,61.3839,61.454,61.3751,61.4452,36000.0
2014-11-20 15:40:00,70.1,70.11,70.09,70.09,18900.0,61.454,61.4628,61.4452,61.4452,18900.0
2014-11-20 15:45:00,70.1,70.11,70.04,70.07,37900.0,61.454,61.4628,61.4014,61.4277,37900.0
2014-11-20 15:50:00,70.07,70.09,70.02,70.03,33500.0,61.4277,61.4452,61.3839,61.3926,33500.0
2014-11-20 15:55:00,70.03,70.07,70.02,70.07,24800.0,61.3926,61.4277,61.3839,61.4277,24800.0
2014-11-21 09:30:00,70.75,70.85,70.67,70.67,36800.0,62.0238,62.1115,61.9537,61.9537,36800.0
2014-11-21 09:35:00,70.67,70.75,70.57,70.72,12300.0,61.9537,62.0238,61.866,61.9975,12300.0
2014-11-21 09:40:00,70.7,70.75,70.64,70.65,12400.0,61.98,62.0238,61.9274,61.9362,12400.0
2014-11-21 09:45:00,70.69,70.69,70.48,70.49,57200.0,61.9712,61.9712,61.7871,61.7959,57200.0
2014-11-21 09:50:00,70.51,70.67,70.5,70.63,37400.0,61.8134,61.9537,61.8047,61.9186,37400.0
2014-11-21 09:55:00,70.65,70.65,70.44,70.54,37300.0,61.9362,61.9362,61.7521,61.8397,37300.0
2014-11-21 10:00:00,70.54,70.74,70.54,70.71,19700.0,61.8397,62.0151,61.8397,61.9888,19700.0
2014-11-21 10:05:00,70.7,70.72,70.56,70.61,25400.0,61.98,61.9975,61.8573,61.9011,25400.0
2014-11-21 10:10:00,70.6,70.66,70.52,70.61,17000.0,61.8923,61.9449,61.8222,61.9011,17000.0
2014-11-21 10:15:00,70.58,70.64,70.47,70.5,14300.0,61.8748,61.9274,61.7784,61.8047,14300.0
2014-11-21 10:20:00,70.51,70.62,70.5,70.59,9800.0,61.8134,61.9099,61.8047,61.8836,9800.0
2014-11-21 10:25:00,70.6,70.63,70.54,70.56,9500.0,61.8923,61.9186,61.8397,61.8573,9500.0
2014-11-21 10:30:00,70.59,70.59,70.53,70.54,11400.0,61.8836,61.8836,61.831,61.8397,11400.0
2014-11-21 10:35:00,70.54,70.56,70.45,70.51,8200.0,61.8397,61.8573,61.7608,61.8134,8200.0
2014-11-21 10:40:00,70.49,70.5,70.4,70.46,15500.0,61.7959,61.8047,61.717,61.7696,15500.0
2014-11-21 10:45:00,70.45,70.47,70.36,70.38,22600.0,61.7608,61.7784,61.6819,61.6995,22600.0
2014-11-21 10:50:00,70.37,70.49,70.36,70.49,25200.0,61.6907,61.7959,61.6819,61.7959,25200.0
2014-11-21 10:55:00,70.48,70.51,70.4,70.44,17800.0,61.7871,61.8134,61.717,61.7521,17800.0
2014-11-21 11:00:00,70.41,70.43,70.32,70.32,18300.0,61.7258,61.7433,61.6469,61.6469,18300.0
2014-11-21 11:05:00,70.34,70.5,70.33,70.5,14400.0,61.6644,61.8047,61.6556,61.8047,14400.0
2014-11-21 11:10:00,70.5,70.75,70.5,70.75,23200.0,61.8047,62.0238,61.8047,62.0238,23200.0
2014-11-21 11:15:00,70.75,70.75,70.68,70.73,15000.0,62.0238,62.0238,61.9625,62.0063,15000.0
2014-11-21 11:20:00,70.71,70.76,70.68,70.71,10600.0,61.9888,62.0326,61.9625,61.9888,10600.0
2014-11-21 11:25:00,70.72,70.72,70.64,70.66,7100.0,61.9975,61.9975,61.9274,61.9449,7100.0
2014-11-21 11:30:00,70.67,70.67,70.6,70.61,7100.0,61.9537,61.9537,61.8923,61.9011,7100.0
2014-11-21 11:35:00,70.61,70.61,70.53,70.56,12700.0,61.9011,61.9011,61.831,61.8573,12700.0
2014-11-21 11:40:00,70.56,70.57,70.47,70.48,9200.0,61.8573,61.866,61.7784,61.7871,9200.0
2014-11-21 11:45:00,70.49,70.52,70.43,70.43,8000.0,61.7959,61.8222,61.7433,61.7433,8000.0
2014-11-21 11:50:00,70.41,70.51,70.4,70.49,4100.0,61.7258,61.8134,61.717,61.7959,4100.0
2014-11-21 11:55:00,70.48,70.62,70.48,70.59,6500.0,61.7871,61.9099,61.7871,61.8836,6500.0
2014-11-21 12:00:00,70.6,70.67,70.6,70.62,3500.0,61.8923,61.9537,61.8923,61.9099,3500.0
2014-11-21 12:05:00,70.61,70.68,70.56,70.68,4600.0,61.9011,61.9625,61.8573,61.9625,4600.0
2014-11-21 12:10:00,70.7,70.74,70.69,70.69,4900.0,61.98,62.0151,61.9712,61.9712,4900.0
2014-11-21 12:15:00,70.69,70.7,70.65,70.67,4300.0,61.9712,61.98,61.9362,61.9537,4300.0
2014-11-21 12:20:00,70.69,70.71,70.65,70.68,6900.0,61.9712,61.9888,61.9362,61.9625,6900.0
2014-11-21 12:25:00,70.69,70.73,70.6,70.61,4900.0,61.9712,62.0063,61.8923,61.9011,4900.0
2014-11-21 12:30:00,70.62,70.72,70.61,70.65,5900.0,61.9099,61.9975,61.9011,61.9362,5900.0
2014-11-21 12:35:00,70.66,70.74,70.66,70.69,3500.0,61.9449,62.0151,61.9449,61.9712,3500.0
2014-11-21 12:40:00,70.71,70.76,70.63,70.64,29100.0,61.9888,62.0326,61.9186,61.9274,29100.0
2014-11-21 12:45:00,70.64,70.68,70.59,70.68,10700.0,61.9274,61.9625,61.8836,61.9625,10700.0
2014-11-21 12:50:00,70.67,70.71,70.62,70.62,10400.0,61.9537,61.9888,61.9099,61.9099,10400.0
2014-11-21 12:55:00,70.6,70.64,70.55,70.55,3700.0,61.8923,61.9274,61.8485,61.8485,3700.0
2014-11-21 13:00:00,70.55,70.57,70.49,70.56,4600.0,61.8485,61.866,61.7959,61.8573,4600.0
2014-11-21 13:05:00,70.53,70.54,70.45,70.53,7400.0,61.831,61.8397,61.7608,61.831,7400.0
2014-11-21 13:10:00,70.51,70.54,70.47,70.5,4500.0,61.8134,61.8397,61.7784,61.8047,4500.0
2014-11-21 13:15:00,70.49,70.49,70.43,70.44,2900.0,61.7959,61.7959,61.7433,61.7521,2900.0
2014-11-21 13:20:00,70.42,70.5,70.38,70.49,3100.0,61.7345,61.8047,61.6995,61.7959,3100.0
2014-11-21 13:25:00,70.47,70.48,70.26,70.28,7700.0,61.7784,61.7871,61.5943,61.6118,7700.0
2014-11-21 13:30:00,70.26,70.37,70.23,70.36,9100.0,61.5943,61.6907,61.568,61.6819,9100.0
2014-11-21 13:35:00,70.36,70.43,70.32,70.4,8300.0,61.6819,61.7433,61.6469,61.717,8300.0
2014-11-21 13:40:00,70.4,70.43,70.39,70.42,5200.0,61.717,61.7433,61.7082,61.7345,5200.0
2014-11-21 13:45:00,70.43,70.5,70.43,70.47,3200.0,61.7433,61.8047,61.7433,61.7784,3200.0
2014-11-21 13:50:00,70.48,70.58,70.47,70.58,8100.0,61.7871,61.8748,61.7784,61.8748,8100.0
2014-11-21 13:55:00,70.58,70.61,70.57,70.6,4200.0,61.8748,61.9011,61.866,61.8923,4200.0
2014-11-21 14:00:00,70.61,70.61,70.56,70.56,5000.0,61.9011,61.9011,61.8573,61.8573,5000.0
2014-11-21 14:05:00,70.57,70.6,70.53,70.57,11900.0,61.866,61.8923,61.831,61.866,11900.0
2014-11-21 14:10:00,70.56,70.58,70.53,70.56,6600.0,61.8573,61.8748,61.831,61.8573,6600.0
2014-11-21 14:15:00,70.57,70.62,70.54,70.54,5200.0,61.866,61.9099,61.8397,61.8397,5200.0
2014-11-21 14:20:00,70.53,70.53,70.46,70.49,9600.0,61.831,61.831,61.7696,61.7959,9600.0
2014-11-21 14:25:00,70.49,70.51,70.45,70.47,6400.0,61.7959,61.8134,61.7608,61.7784,6400.0
2014-11-21 14:30:00,70.46,70.46,70.37,70.37,8500.0,61.7696,61.7696,61.6907,61.6907,8500.0
2014-11-21 14:35:00,70.38,70.39,70.27,70.31,11600.0,61.6995,61.7082,61.603,61.6381,11600.0
2014-11-21 14:40:00,70.32,70.47,70.32,70.43,7700.0,61.6469,61.7784,61.6469,61.7433,7700.0
2014-11-21 14:45:00,70.42,70.51,70.39,70.49,9100.0,61.7345,61.8134,61.7082,61.7959,9100.0
2014-11-21 14:50:00,70.49,70.58,70.48,70.56,8600.0,61.7959,61.8748,61.7871,61.8573,8600.0
2014-11-21 14:55:00,70.56,70.56,70.5,70.53,6200.0,61.8573,61.8573,61.8047,61.831,6200.0
2014-11-21 15:00:00,70.54,70.58,70.51,70.55,9300.0,61.8397,61.8748,61.8134,61.8485,9300.0
2014-11-21 15:05:00,70.55,70.59,70.51,70.56,8700.0,61.8485,61.8836,61.8134,61.8573,8700.0
2014-11-21 15:10:00,70.56,70.66,70.56,70.62,10100.0,61.8573,61.9449,61.8573,61.9099,10100.0
2014-11-21 15:15:00,70.62,70.64,70.6,70.62,12800.0,61.9099,61.9274,61.8923,61.9099,12800.0
2014-11-21 15:20:00,70.63,70.63,70.51,70.52,10900.0,61.9186,61.9186,61.8134,61.8222,10900.0
2014-11-21 15:25:00,70.52,70.55,70.51,70.54,10300.0,61.8222,61.8485,61.8134,61.8397,10300.0
2014-11-21 15:30:00,70.54,70.62,70.53,70.62,19400.0,61.8397,61.9099,61.831,61.9099,19400.0
2014-11-21 15:35:00,70.62,70.63,70.5,70.5,20700.0,61.9099,61.9186,61.8047,61.8047,20700.0
2014-11-21 15:40:00,70.5,70.52,70.48,70.48,18600.0,61.8047,61.8222,61.7871,61.7871,18600.0
2014-11-21 15:45:00,70.49,70.5,70.36,70.37,42600.0,61.7959,61.8047,61.6819,61.6907,42600.0
2014-11-21 15:50:00,70.37,70.44,70.37,70.41,39500.0,61.6907,61.7521,61.6907,61.7258,39500.0
2014-11-21 15:55:00,70.41,70.43,70.39,70.43,65500.0,61.7258,61.7433,61.7082,61.7433,65500.0
2014-11-24 09:30:00,70.9,71.09,70.9,70.99,32500.0,62.1553,62.3219,62.1553,62.2342,32500.0
2014-11-24 09:35:00,71.0,71.03,70.91,70.95,8100.0,62.243,62.2693,62.1641,62.1992,8100.0
2014-11-24 09:40:00,70.92,70.99,70.78,70.86,6300.0,62.1729,62.2342,62.0501,62.1203,6300.0
2014-11-24 09:45:00,70.89,70.94,70.75,70.78,6600.0,62.1466,62.1904,62.0238,62.0501,6600.0
2014-11-24 09:50:00,70.83,70.94,70.81,70.84,5800.0,62.094,62.1904,62.0764,62.1027,5800.0
2014-11-24 09:55:00,70.88,70.99,70.79,70.99,11700.0,62.1378,62.2342,62.0589,62.2342,11700.0
2014-11-24 10:00:00,70.96,71.02,70.9,70.96,36100.0,62.2079,62.2605,62.1553,62.2079,36100.0
2014-11-24 10:05:00,71.0,71.01,70.93,70.95,26000.0,62.243,62.2518,62.1816,62.1992,26000.0
2014-11-24 10:10:00,70.93,71.02,70.9,70.93,11300.0,62.1816,62.2605,62.1553,62.1816,11300.0
2014-11-24 10:15:00,70.94,71.01,70.92,71.01,15600.0,62.1904,62.2518,62.1729,62.2518,15600.0
2014-11-24 10:20:00,71.01,71.04,70.95,70.98,15000.0,62.2518,62.2781,62.1992,62.2255,15000.0
2014-11-24 10:25:00,71.0,71.04,70.94,71.0,13500.0,62.243,62.2781,62.1904,62.243,13500.0
2014-11-24 10:30:00,71.0,71.04,70.91,70.93,17600.0,62.243,62.2781,62.1641,62.1816,17600.0
2014-11-24 10:35:00,70.93,70.93,70.83,70.88,20400.0,62.1816,62.1816,62.094,62.1378,20400.0
2014-11-24 10:40:00,70.9,70.99,70.89,70.92,24300.0,62.1553,62.2342,62.1466,62.1729,24300.0
2014-11-24 10:45:00,70.94,70.96,70.83,70.89,15000.0,62.1904,62.2079,62.094,62.1466,15000.0
2014-11-24 10:50:00,70.94,71.0,70.88,70.94,13100.0,62.1904,62.243,62.1378,62.1904,13100.0
2014-11-24 10:55:00,70.94,71.03,70.93,70.99,6300.0,62.1904,62.2693,62.1816,62.2342,6300.0
2014-11-24 11:00:00,71.03,71.03,70.88,70.92,11700.0,62.2693,62.2693,62.1378,62.1729,11700.0
2014-11-24 11:05:00,70.92,70.92,70.84,70.84,6100.0,62.1729,62.1729,62.1027,62.1027,6100.0
2014-11-24 11:10:00,70.84,70.89,70.79,70.89,9300.0,62.1027,62.1466,62.0589,62.1466,9300.0
2014-11-24 11:15:00,70.87,70.93,70.87,70.91,10400.0,62.129,62.1816,62.129,62.1641,10400.0
2014-11-24 11:20:00,70.91,70.95,70.85,70.87,7600.0,62.1641,62.1992,62.1115,62.129,7600.0
2014-11-24 11:25:00,70.87,70.91,70.83,70.91,7700.0,62.129,62.1641,62.094,62.1641,7700.0
2014-11-24 11:30:00,70.9,71.03,70.89,71.01,5600.0,62.1553,62.2693,62.1466,62.2518,5600.0
2014-11-24 11:35:00,71.0,71.01,70.9,70.97,5200.0,62.243,62.2518,62.1553,62.2167,5200.0
2014-11-24 11:40:00,70.95,71.03,70.92,71.0,5100.0,62.1992,62.2693,62.1729,62.243,5100.0
2014-11-24 11:45:00,71.0,71.02,70.95,71.01,7200.0,62.243,62.2605,62.1992,62.2518,7200.0
2014-11-24 11:50:00,71.0,71.11,71.0,71.09,5200.0,62.243,62.3394,62.243,62.3219,5200.0
2014-11-24 11:55:00,71.09,71.13,71.06,71.13,7100.0,62.3219,62.357,62.2956,62.357,7100.0
2014-11-24 12:00:00,71.12,71.19,71.09,71.18,5800.0,62.3482,62.4096,62.3219,62.4008,5800.0
2014-11-24 12:05:00,71.17,71.18,71.11,71.18,9000.0,62.392,62.4008,62.3394,62.4008,9000.0
2014-11-24 12:10:00,71.17,71.19,71.12,71.17,3400.0,62.392,62.4096,62.3482,62.392,3400.0
2014-11-24 12:15:00,71.15,71.15,71.06,71.09,10600.0,62.3745,62.3745,62.2956,62.3219,10600.0
2014-11-24 12:20:00,71.07,71.1,71.04,71.04,5900.0,62.3044,62.3307,62.2781,62.2781,5900.0
2014-11-24 12:25:00,71.03,71.05,71.0,71.01,5300.0,62.2693,62.2868,62.243,62.2518,5300.0
2014-11-24 12:30:00,71.02,71.1,71.0,71.02,3800.0,62.2605,62.3307,62.243,62.2605,3800.0
2014-11-24 12:35:00,71.02,71.07,71.02,71.04,5400.0,62.2605,62.3044,62.2605,62.2781,5400.0
2014-11-24 12:40:00,71.03,71.08,71.01,71.08,2700.0,62.2693,62.3131,62.2518,62.3131,2700.0
2014-11-24 12:45:00,71.07,71.09,71.01,71.09,3800.0,62.3044,62.3219,62.2518,62.3219,3800.0
2014-11-24 12:50:00,71.09,71.09,71.03,71.03,3500.0,62.3219,62.3219,62.2693,62.2693,3500.0
2014-11-24 12:55:00,71.03,71.09,71.03,71.08,5300.0,62.2693,62.3219,62.2693,62.3131,5300.0
2014-11-24 13:00:00,71.09,71.09,71.05,71.05,3200.0,62.3219,62.3219,62.2868,62.2868,3200.0
2014-11-24 13:05:00,71.05,71.09,71.03,71.09,5200.0,62.2868,62.3219,62.2693,62.3219,5200.0
2014-11-24 13:10:00,71.09,71.1,71.07,71.08,8900.0,62.3219,62.3307,62.3044,62.3131,8900.0
2014-11-24 13:15:00,71.1,71.1,71.06,71.08,12300.0,62.3307,62.3307,62.2956,62.3131,12300.0
2014-11-24 13:20:00,71.09,71.1,71.05,71.07,11300.0,62.3219,62.3307,62.2868,62.3044,11300.0
2014-11-24 13:25:00,71.07,71.1,71.05,71.08,5000.0,62.3044,62.3307,62.2868,62.3131,5000.0
2014-11-24 13:30:00,71.08,71.1,71.05,71.1,6400.0,62.3131,62.3307,62.2868,62.3307,6400.0
2014-11-24 13:35:00,71.09,71.1,71.08,71.09,9000.0,62.3219,62.3307,62.3131,62.3219,9000.0
2014-11-24 13:40:00,71.1,71.1,71.07,71.09,12100.0,62.3307,62.3307,62.3044,62.3219,12100.0
2014-11-24 13:45:00,71.08,71.11,71.07,71.1,20800.0,62.3131,62.3394,62.3044,62.3307,20800.0
2014-11-24 13:50:00,71.1,71.11,71.08,71.09,13100.0,62.3307,62.3394,62.3131,62.3219,13100.0
2014-11-24 13:55:00,71.1,71.11,71.08,71.1,7500.0,62.3307,62.3394,62.3131,62.3307,7500.0
2014-11-24 14:00:00,71.09,71.24,71.08,71.24,25500.0,62.3219,62.4534,62.3131,62.4534,25500.0
2014-11-24 14:05:00,71.24,71.26,71.22,71.23,7300.0,62.4534,62.4709,62.4359,62.4446,7300.0
2014-11-24 14:10:00,71.23,71.27,71.22,71.23,6000.0,62.4446,62.4797,62.4359,62.4446,6000.0
2014-11-24 14:15:00,71.24,71.27,71.23,71.23,7800.0,62.4534,62.4797,62.4446,62.4446,7800.0
2014-11-24 14:20:00,71.23,71.28,71.23,71.27,8700.0,62.4446,62.4885,62.4446,62.4797,8700.0
2014-11-24 14:25:00,71.27,71.36,71.26,71.34,8200.0,62.4797,62.5586,62.4709,62.5411,8200.0
2014-11-24 14:30:00,71.34,71.35,71.3,71.31,8000.0,62.5411,62.5498,62.506,62.5148,8000.0
2014-11-24 14:35:00,71.3,71.31,71.23,71.24,9700.0,62.506,62.5148,62.4446,62.4534,9700.0
2014-11-24 14:40:00,71.25,71.28,71.23,71.28,5700.0,62.4622,62.4885,62.4446,62.4885,5700.0
2014-11-24 14:45:00,71.28,71.32,71.28,71.32,9000.0,62.4885,62.5235,62.4885,62.5235,9000.0
2014-11-24 14:50:00,71.3,71.31,71.27,71.27,7000.0,62.506,62.5148,62.4797,62.4797,7000.0
2014-11-24 14:55:00,71.26,71.27,71.21,71.21,6900.0,62.4709,62.4797,62.4271,62.4271,6900.0
2014-11-24 15:00:00,71.22,71.25,71.21,71.25,4500.0,62.4359,62.4622,62.4271,62.4622,4500.0
2014-11-24 15:05:00,71.25,71.26,71.24,71.25,9300.0,62.4622,62.4709,62.4534,62.4622,9300.0
2014-11-24 15:10:00,71.24,71.28,71.23,71.26,10400.0,62.4534,62.4885,62.4446,62.4709,10400.0
2014-11-24 15:15:00,71.25,71.27,71.21,71.22,12600.0,62.4622,62.4797,62.4271,62.4359,12600.0
2014-11-24 15:20:00,71.22,71.25,71.2,71.25,6900.0,62.4359,62.4622,62.4183,62.4622,6900.0
2014-11-24 15:25:00,71.25,71.34,71.25,71.34,15600.0,62.4622,62.5411,62.4622,62.5411,15600.0
2014-11-24 15:30:00,71.34,71.36,71.32,71.32,12900.0,62.5411,62.5586,62.5235,62.5235,12900.0
2014-11-24 15:35:00,71.31,71.32,71.24,71.24,14200.0,62.5148,62.5235,62.4534,62.4534,14200.0
2014-11-24 15:40:00,71.23,71.26,71.22,71.25,12900.0,62.4446,62.4709,62.4359,62.4622,12900.0
2014-11-24 15:45:00,71.24,71.25,71.18,71.2,35100.0,62.4534,62.4622,62.4008,62.4183,35100.0
2014-11-24 15:50:00,71.2,71.27,71.19,71.24,56500.0,62.4183,62.4797,62.4096,62.4534,56500.0
2014-11-24 15:55:00,71.25,71.32,71.24,71.3,44400.0,62.4622,62.5235,62.4534,62.506,44400.0
2014-11-25 09:30:00,71.03,71.18,70.97,71.14,41700.0,62.2693,62.4008,62.2167,62.3657,41700.0
2014-11-25 09:35:00,71.14,71.22,71.1,71.13,14600.0,62.3657,62.4359,62.3307,62.357,14600.0
2014-11-25 09:40:00,71.19,71.21,71.03,71.06,6100.0,62.4096,62.4271,62.2693,62.2956,6100.0
2014-11-25 09:45:00,71.04,71.08,70.91,70.97,9700.0,62.2781,62.3131,62.1641,62.2167,9700.0
2014-11-25 09:50:00,70.99,71.05,70.95,70.95,2800.0,62.2342,62.2868,62.1992,62.1992,2800.0
2014-11-25 09:55:00,70.96,71.03,70.94,70.96,5500.0,62.2079,62.2693,62.1904,62.2079,5500.0
2014-11-25 10:00:00,70.89,71.03,70.86,70.97,13300.0,62.1466,62.2693,62.1203,62.2167,13300.0
2014-11-25 10:05:00,70.99,71.01,70.84,70.84,7100.0,62.2342,62.2518,62.1027,62.1027,7100.0
2014-11-25 10:10:00,70.88,70.94,70.86,70.89,11200.0,62.1378,62.1904,62.1203,62.1466,11200.0
2014-11-25 10:15:00,70.88,70.91,70.8,70.83,9000.0,62.1378,62.1641,62.0677,62.094,9000.0
2014-11-25 10:20:00,70.83,70.89,70.79,70.79,12400.0,62.094,62.1466,62.0589,62.0589,12400.0
2014-11-25 10:25:00,70.8,70.92,70.8,70.91,5200.0,62.0677,62.1729,62.0677,62.1641,5200.0
2014-11-25 10:30:00,70.99,70.99,70.86,70.87,4400.0,62.2342,62.2342,62.1203,62.129,4400.0
2014-11-25 10:35:00,70.88,71.05,70.81,70.98,3200.0,62.1378,62.2868,62.0764,62.2255,3200.0
2014-11-25 10:40:00,70.94,70.97,70.82,70.82,5400.0,62.1904,62.2167,62.0852,62.0852,5400.0
2014-11-25 10:45:00,70.84,70.84,70.75,70.75,16900.0,62.1027,62.1027,62.0238,62.0238,16900.0
2014-11-25 10:50:00,70.76,70.81,70.76,70.77,9900.0,62.0326,62.0764,62.0326,62.0414,9900.0
2014-11-25 10:55:00,70.76,70.8,70.73,70.77,3500.0,62.0326,62.0677,62.0063,62.0414,3500.0
2014-11-25 11:00:00,70.77,70.79,70.77,70.77,1300.0,62.0414,62.0589,62.0414,62.0414,1300.0
2014-11-25 11:05:00,70.76,70.76,70.63,70.65,3300.0,62.0326,62.0326,61.9186,61.9362,3300.0
2014-11-25 11:10:00,70.68,70.77,70.62,70.76,6500.0,61.9625,62.0414,61.9099,62.0326,6500.0
2014-11-25 11:15:00,70.76,70.76,70.7,70.74,5800.0,62.0326,62.0326,61.98,62.0151,5800.0
2014-11-25 11:20:00,70.71,70.71,70.65,70.66,5400.0,61.9888,61.9888,61.9362,61.9449,5400.0
2014-11-25 11:25:00,70.63,70.66,70.63,70.63,3100.0,61.9186,61.9449,61.9186,61.9186,3100.0
2014-11-25 11:30:00,70.63,70.7,70.59,70.7,3700.0,61.9186,61.98,61.8836,61.98,3700.0
2014-11-25 11:35:00,70.69,70.71,70.63,70.64,25000.0,61.9712,61.9888,61.9186,61.9274,25000.0
2014-11-25 11:40:00,70.64,70.64,70.59,70.62,12200.0,61.9274,61.9274,61.8836,61.9099,12200.0
2014-11-25 11:45:00,70.63,70.7,70.59,70.7,7600.0,61.9186,61.98,61.8836,61.98,7600.0
2014-11-25 11:50:00,70.73,70.81,70.72,70.8,6400.0,62.0063,62.0764,61.9975,62.0677,6400.0
2014-11-25 11:55:00,70.8,70.8,70.73,70.76,12000.0,62.0677,62.0677,62.0063,62.0326,12000.0
2014-11-25 12:00:00,70.8,70.81,70.72,70.8,26800.0,62.0677,62.0764,61.9975,62.0677,26800.0
2014-11-25 12:05:00,70.8,70.85,70.77,70.82,14100.0,62.0677,62.1115,62.0414,62.0852,14100.0
2014-11-25 12:10:00,70.84,70.89,70.83,70.85,3300.0,62.1027,62.1466,62.094,62.1115,3300.0
2014-11-25 12:15:00,70.86,70.93,70.86,70.91,2900.0,62.1203,62.1816,62.1203,62.1641,2900.0
2014-11-25 12:20:00,70.89,70.93,70.87,70.91,7600.0,62.1466,62.1816,62.129,62.1641,7600.0
2014-11-25 12:25:00,70.92,70.93,70.88,70.88,2100.0,62.1729,62.1816,62.1378,62.1378,2100.0
2014-11-25 12:30:00,70.9,70.94,70.9,70.91,3800.0,62.1553,62.1904,62.1553,62.1641,3800.0
2014-11-25 12:35:00,70.9,70.93,70.85,70.87,6100.0,62.1553,62.1816,62.1115,62.129,6100.0
2014-11-25 12:40:00,70.9,70.94,70.88,70.91,2200.0,62.1553,62.1904,62.1378,62.1641,2200.0
2014-11-25 12:45:00,70.91,70.91,70.85,70.88,1500.0,62.1641,62.1641,62.1115,62.1378,1500.0
2014-11-25 12:50:00,70.85,70.86,70.81,70.81,52100.0,62.1115,62.1203,62.0764,62.0764,52100.0
2014-11-25 12:55:00,70.81,70.87,70.8,70.85,2100.0,62.0764,62.129,62.0677,62.1115,2100.0
2014-11-25 13:00:00,70.85,70.88,70.82,70.83,2600.0,62.1115,62.1378,62.0852,62.094,2600.0
2014-11-25 13:05:00,70.85,70.87,70.8,70.84,7100.0,62.1115,62.129,62.0677,62.1027,7100.0
2014-11-25 13:10:00,70.84,70.84,70.78,70.78,4500.0,62.1027,62.1027,62.0501,62.0501,4500.0
2014-11-25 13:15:00,70.75,70.75,70.68,70.75,8400.0,62.0238,62.0238,61.9625,62.0238,8400.0
2014-11-25 13:20:00,70.79,70.79,70.73,70.78,2800.0,62.0589,62.0589,62.0063,62.0501,2800.0
2014-11-25 13:25:00,70.79,70.8,70.74,70.74,2300.0,62.0589,62.0677,62.0151,62.0151,2300.0
2014-11-25 13:30:00,70.73,70.83,70.72,70.76,19000.0,62.0063,62.094,61.9975,62.0326,19000.0
2014-11-25 13:35:00,70.75,70.77,70.74,70.75,4100.0,62.0238,62.0414,62.0151,62.0238,4100.0
2014-11-25 13:40:00,70.75,70.8,70.71,70.77,5200.0,62.0238,62.0677,61.9888,62.0414,5200.0
2014-11-25 13:45:00,70.8,70.89,70.79,70.85,12000.0,62.0677,62.1466,62.0589,62.1115,12000.0
2014-11-25 13:50:00,70.85,70.95,70.85,70.95,4200.0,62.1115,62.1992,62.1115,62.1992,4200.0
2014-11-25 13:55:00,70.95,70.96,70.92,70.95,35300.0,62.1992,62.2079,62.1729,62.1992,35300.0
2014-11-25 14:00:00,70.95,70.95,70.92,70.94,9900.0,62.1992,62.1992,62.1729,62.1904,9900.0
2014-11-25 14:05:00,70.95,70.95,70.87,70.89,10400.0,62.1992,62.1992,62.129,62.1466,10400.0
2014-11-25 14:10:00,70.9,70.94,70.9,70.92,4000.0,62.1553,62.1904,62.1553,62.1729,4000.0
2014-11-25 14:15:00,70.92,70.93,70.84,70.87,5800.0,62.1729,62.1816,62.1027,62.129,5800.0
2014-11-25 14:20:00,70.86,70.93,70.86,70.93,3300.0,62.1203,62.1816,62.1203,62.1816,3300.0
2014-11-25 14:25:00,70.93,70.95,70.85,70.95,8800.0,62.1816,62.1992,62.1115,62.1992,8800.0
2014-11-25 14:30:00,70.95,70.95,70.93,70.94,14900.0,62.1992,62.1992,62.1816,62.1904,14900.0
2014-11-25 14:35:00,70.94,70.95,70.91,70.92,11800.0,62.1904,62.1992,62.1641,62.1729,11800.0
2014-11-25 14:40:00,70.92,70.95,70.89,70.93,15800.0,62.1729,62.1992,62.1466,62.1816,15800.0
2014-11-25 14:45:00,70.93,70.93,70.74,70.75,9300.0,62.1816,62.1816,62.0151,62.0238,9300.0
2014-11-25 14:50:00,70.75,70.84,70.74,70.84,3900.0,62.0238,62.1027,62.0151,62.1027,3900.0
2014-11-25 14:55:00,70.83,70.86,70.75,70.76,12100.0,62.094,62.1203,62.0238,62.0326,12100.0
2014-11-25 15:00:00,70.76,70.79,70.75,70.78,14200.0,62.0326,62.0589,62.0238,62.0501,14200.0
2014-11-25 15:05:00,70.78,70.85,70.77,70.83,9400.0,62.0501,62.1115,62.0414,62.094,9400.0
2014-11-25 15:10:00,70.83,70.93,70.83,70.9,8400.0,62.094,62.1816,62.094,62.1553,8400.0
2014-11-25 15:15:00,70.91,70.95,70.91,70.94,11700.0,62.1641,62.1992,62.1641,62.1904,11700.0
2014-11-25 15:20:00,70.93,70.96,70.92,70.95,12000.0,62.1816,62.2079,62.1729,62.1992,12000.0
2014-11-25 15:25:00,70.95,70.95,70.9,70.91,11400.0,62.1992,62.1992,62.1553,62.1641,11400.0
2014-11-25 15:30:00,70.92,70.95,70.86,70.88,25500.0,62.1729,62.1992,62.1203,62.1378,25500.0
2014-11-25 15:35:00,70.89,70.89,70.74,70.76,27200.0,62.1466,62.1466,62.0151,62.0326,27200.0
2014-11-25 15:40:00,70.74,70.8,70.71,70.76,24800.0,62.0151,62.0677,61.9888,62.0326,24800.0
2014-11-25 15:45:00,70.77,70.89,70.76,70.89,32500.0,62.0414,62.1466,62.0326,62.1466,32500.0
2014-11-25 15:50:00,70.88,70.91,70.82,70.82,32700.0,62.1378,62.1641,62.0852,62.0852,32700.0
2014-11-25 15:55:00,70.82,70.87,70.8,70.82,55100.0,62.0852,62.129,62.0677,62.0852,55100.0
2014-11-26 09:30:00,70.63,70.68,70.17,70.2,44700.0,61.9186,61.9625,61.5154,61.5417,44700.0
2014-11-26 09:35:00,70.22,70.38,70.21,70.3,12400.0,61.5592,61.6995,61.5504,61.6293,12400.0
2014-11-26 09:40:00,70.31,70.35,70.23,70.23,11700.0,61.6381,61.6732,61.568,61.568,11700.0
2014-11-26 09:45:00,70.22,70.32,70.18,70.21,16400.0,61.5592,61.6469,61.5241,61.5504,16400.0
2014-11-26 09:50:00,70.24,70.27,70.13,70.27,25500.0,61.5767,61.603,61.4803,61.603,25500.0
2014-11-26 09:55:00,70.26,70.3,70.19,70.23,12700.0,61.5943,61.6293,61.5329,61.568,12700.0
2014-11-26 10:00:00,70.24,70.29,70.13,70.19,26500.0,61.5767,61.6206,61.4803,61.5329,26500.0
2014-11-26 10:05:00,70.19,70.2,70.1,70.14,12200.0,61.5329,61.5417,61.454,61.4891,12200.0
2014-11-26 10:10:00,70.15,70.22,70.15,70.19,9100.0,61.4978,61.5592,61.4978,61.5329,9100.0
2014-11-26 10:15:00,70.18,70.18,69.97,69.99,19100.0,61.5241,61.5241,61.34,61.3576,19100.0
2014-11-26 10:20:00,70.0,70.08,69.96,70.02,27100.0,61.3663,61.4365,61.3313,61.3839,27100.0
2014-11-26 10:25:00,70.01,70.15,70.01,70.06,12600.0,61.3751,61.4978,61.3751,61.4189,12600.0
2014-11-26 10:30:00,70.06,70.08,70.04,70.08,21700.0,61.4189,61.4365,61.4014,61.4365,21700.0
2014-11-26 10:35:00,70.08,70.14,70.05,70.11,14000.0,61.4365,61.4891,61.4102,61.4628,14000.0
2014-11-26 10:40:00,70.11,70.14,70.06,70.07,20600.0,61.4628,61.4891,61.4189,61.4277,20600.0
2014-11-26 10:45:00,70.06,70.1,70.01,70.03,10200.0,61.4189,61.454,61.3751,61.3926,10200.0
2014-11-26 10:50:00,70.03,70.03,69.97,69.98,7900.0,61.3926,61.3926,61.34,61.3488,7900.0
2014-11-26 10:55:00,69.99,70.08,69.99,70.06,11000.0,61.3576,61.4365,61.3576,61.4189,11000.0
2014-11-26 11:00:00,70.09,70.28,70.09,70.22,18700.0,61.4452,61.6118,61.4452,61.5592,18700.0
2014-11-26 11:05:00,70.22,70.22,70.1,70.1,8500.0,61.5592,61.5592,61.454,61.454,8500.0
2014-11-26 11:10:00,70.1,70.14,70.1,70.11,11200.0,61.454,61.4891,61.454,61.4628,11200.0
2014-11-26 11:15:00,70.11,70.16,70.11,70.11,7300.0,61.4628,61.5066,61.4628,61.4628,7300.0
2014-11-26 11:20:00,70.12,70.14,70.1,70.11,5800.0,61.4715,61.4891,61.454,61.4628,5800.0
2014-11-26 11:25:00,70.12,70.12,69.99,69.99,20600.0,61.4715,61.4715,61.3576,61.3576,20600.0
2014-11-26 11:30:00,70.0,70.09,69.99,70.02,12300.0,61.3663,61.4452,61.3576,61.3839,12300.0
2014-11-26 11:35:00,70.02,70.05,70.0,70.02,12100.0,61.3839,61.4102,61.3663,61.3839,12100.0
2014-11-26 11:40:00,70.02,70.09,70.02,70.05,7500.0,61.3839,61.4452,61.3839,61.4102,7500.0
2014-11-26 11:45:00,70.04,70.05,70.03,70.03,3800.0,61.4014,61.4102,61.3926,61.3926,3800.0
2014-11-26 11:50:00,70.03,70.06,70.03,70.04,16900.0,61.3926,61.4189,61.3926,61.4014,16900.0
2014-11-26 11:55:00,70.05,70.08,70.04,70.07,9900.0,61.4102,61.4365,61.4014,61.4277,9900.0
2014-11-26 12:00:00,70.08,70.09,70.07,70.09,3100.0,61.4365,61.4452,61.4277,61.4452,3100.0
2014-11-26 12:05:00,70.09,70.1,70.01,70.01,9900.0,61.4452,61.454,61.3751,61.3751,9900.0
2014-11-26 12:10:00,70.03,70.03,69.96,69.96,3900.0,61.3926,61.3926,61.3313,61.3313,3900.0
2014-11-26 12:15:00,69.96,69.96,69.92,69.94,4800.0,61.3313,61.3313,61.2962,61.3137,4800.0
2014-11-26 12:20:00,69.94,69.95,69.93,69.94,3700.0,61.3137,61.3225,61.305,61.3137,3700.0
2014-11-26 12:25:00,69.93,69.94,69.92,69.92,7200.0,61.305,61.3137,61.2962,61.2962,7200.0
2014-11-26 12:30:00,69.93,69.97,69.92,69.96,5100.0,61.305,61.34,61.2962,61.3313,5100.0
2014-11-26 12:35:00,69.96,69.97,69.93,69.96,5400.0,61.3313,61.34,61.305,61.3313,5400.0
2014-11-26 12:40:00,69.95,70.03,69.95,69.97,8500.0,61.3225,61.3926,61.3225,61.34,8500.0
2014-11-26 12:45:00,69.97,69.99,69.94,69.94,4300.0,61.34,61.3576,61.3137,61.3137,4300.0
2014-11-26 12:50:00,69.93,69.93,69.89,69.89,5100.0,61.305,61.305,61.2699,61.2699,5100.0
2014-11-26 12:55:00,69.9,69.91,69.87,69.91,9000.0,61.2787,61.2874,61.2524,61.2874,9000.0
2014-11-26 13:00:00,69.9,69.92,69.9,69.91,3500.0,61.2787,61.2962,61.2787,61.2874,3500.0
2014-11-26 13:05:00,69.92,69.98,69.9,69.96,7800.0,61.2962,61.3488,61.2787,61.3313,7800.0
2014-11-26 13:10:00,69.96,70.0,69.96,69.99,4300.0,61.3313,61.3663,61.3313,61.3576,4300.0
2014-11-26 13:15:00,69.99,70.01,69.97,69.97,8300.0,61.3576,61.3751,61.34,61.34,8300.0
2014-11-26 13:20:00,69.97,70.01,69.96,70.01,4600.0,61.34,61.3751,61.3313,61.3751,4600.0
2014-11-26 13:25:00,70.01,70.05,69.99,69.99,4500.0,61.3751,61.4102,61.3576,61.3576,4500.0
2014-11-26 13:30:00,69.99,69.99,69.95,69.95,6000.0,61.3576,61.3576,61.3225,61.3225,6000.0
2014-11-26 13:35:00,69.96,70.11,69.96,70.11,6400.0,61.3313,61.4628,61.3313,61.4628,6400.0
2014-11-26 13:40:00,70.12,70.16,70.11,70.13,7800.0,61.4715,61.5066,61.4628,61.4803,7800.0
2014-11-26 13:45:00,70.12,70.17,70.12,70.13,4000.0,61.4715,61.5154,61.4715,61.4803,4000.0
2014-11-26 13:50:00,70.12,70.12,70.06,70.06,8100.0,61.4715,61.4715,61.4189,61.4189,8100.0
2014-11-26 13:55:00,70.06,70.08,70.04,70.07,6100.0,61.4189,61.4365,61.4014,61.4277,6100.0
2014-11-26 14:00:00,70.06,70.08,70.04,70.05,4800.0,61.4189,61.4365,61.4014,61.4102,4800.0
2014-11-26 14:05:00,70.05,70.06,70.0,70.01,6100.0,61.4102,61.4189,61.3663,61.3751,6100.0
2014-11-26 14:10:00,70.01,70.04,70.01,70.03,4700.0,61.3751,61.4014,61.3751,61.3926,4700.0
2014-11-26 14:15:00,70.02,70.02,70.0,70.0,5900.0,61.3839,61.3839,61.3663,61.3663,5900.0
2014-11-26 14:20:00,70.0,70.05,70.0,70.05,6200.0,61.3663,61.4102,61.3663,61.4102,6200.0
2014-11-26 14:25:00,70.05,70.06,70.02,70.02,6900.0,61.4102,61.4189,61.3839,61.3839,6900.0
2014-11-26 14:30:00,70.03,70.04,70.02,70.03,8400.0,61.3926,61.4014,61.3839,61.3926,8400.0
2014-11-26 14:35:00,70.03,70.04,69.99,70.04,12900.0,61.3926,61.4014,61.3576,61.4014,12900.0
2014-11-26 14:40:00,70.03,70.15,70.03,70.1,6800.0,61.3926,61.4978,61.3926,61.454,6800.0
2014-11-26 14:45:00,70.1,70.17,70.1,70.16,7600.0,61.454,61.5154,61.454,61.5066,7600.0
2014-11-26 14:50:00,70.15,70.17,70.12,70.12,4200.0,61.4978,61.5154,61.4715,61.4715,4200.0
2014-11-26 14:55:00,70.11,70.12,70.1,70.1,6900.0,61.4628,61.4715,61.454,61.454,6900.0
2014-11-26 15:00:00,70.09,70.14,70.09,70.13,9500.0,61.4452,61.4891,61.4452,61.4803,9500.0
2014-11-26 15:05:00,70.12,70.12,70.07,70.08,9500.0,61.4715,61.4715,61.4277,61.4365,9500.0
2014-11-26 15:10:00,70.09,70.11,70.06,70.1,11900.0,61.4452,61.4628,61.4189,61.454,11900.0
2014-11-26 15:15:00,70.11,70.2,70.09,70.17,15300.0,61.4628,61.5417,61.4452,61.5154,15300.0
2014-11-26 15:20:00,70.18,70.18,70.12,70.14,10300.0,61.5241,61.5241,61.4715,61.4891,10300.0
2014-11-26 15:25:00,70.13,70.14,70.04,70.05,20000.0,61.4803,61.4891,61.4014,61.4102,20000.0
2014-11-26 15:30:00,70.05,70.18,70.05,70.17,7500.0,61.4102,61.5241,61.4102,61.5154,7500.0
2014-11-26 15:35:00,70.18,70.19,70.14,70.17,18400.0,61.5241,61.5329,61.4891,61.5154,18400.0
2014-11-26 15:40:00,70.17,70.19,70.16,70.18,9300.0,61.5154,61.5329,61.5066,61.5241,9300.0
2014-11-26 15:45:00,70.19,70.19,70.15,70.16,16700.0,61.5329,61.5329,61.4978,61.5066,16700.0
2014-11-26 15:50:00,70.16,70.22,70.14,70.15,23200.0,61.5066,61.5592,61.4891,61.4978,23200.0
2014-11-26 15:55:00,70.15,70.32,70.14,70.24,43900.0,61.4978,61.6469,61.4891,61.5767,43900.0
2014-11-28 09:30:00,72.35,74.27,72.2,74.27,238400.0,63.4265,65.1097,63.295,65.1097,238400.0
2014-11-28 09:35:00,74.35,74.36,73.63,73.8,89200.0,65.1798,65.1886,64.5486,64.6976,89200.0
2014-11-28 09:40:00,73.82,74.09,73.79,74.06,48300.0,64.7152,64.9519,64.6889,64.9256,48300.0
2014-11-28 09:45:00,74.07,74.67,74.03,74.64,48200.0,64.9343,65.4603,64.8993,65.434,48200.0
2014-11-28 09:50:00,74.64,74.76,74.31,74.33,47200.0,65.434,65.5392,65.1447,65.1623,47200.0
2014-11-28 09:55:00,74.33,74.37,74.06,74.1,41800.0,65.1623,65.1973,64.9256,64.9606,41800.0
2014-11-28 10:00:00,74.11,74.23,74.06,74.06,53200.0,64.9694,65.0746,64.9256,64.9256,53200.0
2014-11-28 10:05:00,74.07,74.22,74.01,74.04,38100.0,64.9343,65.0658,64.8817,64.908,38100.0
2014-11-28 10:10:00,74.06,74.08,73.76,73.93,47100.0,64.9256,64.9431,64.6626,64.8116,47100.0
2014-11-28 10:15:00,73.94,74.02,73.78,73.96,51400.0,64.8204,64.8905,64.6801,64.8379,51400.0
2014-11-28 10:20:00,73.95,73.98,73.72,73.72,66700.0,64.8291,64.8554,64.6275,64.6275,66700.0
2014-11-28 10:25:00,73.72,73.83,73.72,73.73,29700.0,64.6275,64.7239,64.6275,64.6363,29700.0
2014-11-28 10:30:00,73.73,73.73,73.6,73.73,43200.0,64.6363,64.6363,64.5223,64.6363,43200.0
2014-11-28 10:35:00,73.73,73.83,73.72,73.74,79200.0,64.6363,64.7239,64.6275,64.645,79200.0
2014-11-28 10:40:00,73.76,73.76,73.63,73.66,39500.0,64.6626,64.6626,64.5486,64.5749,39500.0
2014-11-28 10:45:00,73.65,73.66,73.39,73.39,47400.0,64.5661,64.5749,64.3382,64.3382,47400.0
2014-11-28 10:50:00,73.37,73.56,73.36,73.53,36000.0,64.3207,64.4872,64.3119,64.4609,36000.0
2014-11-28 10:55:00,73.55,73.57,73.48,73.53,31200.0,64.4785,64.496,64.4171,64.4609,31200.0
2014-11-28 11:00:00,73.54,73.57,73.52,73.52,31900.0,64.4697,64.496,64.4522,64.4522,31900.0
2014-11-28 11:05:00,73.51,73.56,73.5,73.5,36000.0,64.4434,64.4872,64.4346,64.4346,36000.0
2014-11-28 11:10:00,73.5,73.5,73.46,73.48,24100.0,64.4346,64.4346,64.3996,64.4171,24100.0
2014-11-28 11:15:00,73.47,73.48,73.3,73.41,29900.0,64.4083,64.4171,64.2593,64.3557,29900.0
2014-11-28 11:20:00,73.44,73.51,73.44,73.5,33400.0,64.382,64.4434,64.382,64.4346,33400.0
2014-11-28 11:25:00,73.5,73.52,73.49,73.49,27700.0,64.4346,64.4522,64.4259,64.4259,27700.0
2014-11-28 11:30:00,73.51,73.92,73.5,73.92,29000.0,64.4434,64.8028,64.4346,64.8028,29000.0
2014-11-28 11:35:00,73.92,73.98,73.86,73.87,33300.0,64.8028,64.8554,64.7502,64.759,33300.0
2014-11-28 11:40:00,73.86,74.09,73.86,74.09,30300.0,64.7502,64.9519,64.7502,64.9519,30300.0
2014-11-28 11:45:00,74.1,74.22,74.1,74.15,50600.0,64.9606,65.0658,64.9606,65.0045,50600.0
2014-11-28 11:50:00,74.15,74.16,73.97,73.99,31800.0,65.0045,65.0132,64.8467,64.8642,31800.0
2014-11-28 11:55:00,73.98,74.03,73.95,73.95,22800.0,64.8554,64.8993,64.8291,64.8291,22800.0
2014-11-28 12:00:00,73.95,74.0,73.87,73.87,21700.0,64.8291,64.873,64.759,64.759,21700.0
2014-11-28 12:05:00,73.86,73.9,73.68,73.68,39400.0,64.7502,64.7853,64.5924,64.5924,39400.0
2014-11-28 12:10:00,73.68,73.68,73.4,73.45,39600.0,64.5924,64.5924,64.347,64.3908,39600.0
2014-11-28 12:15:00,73.45,73.74,73.38,73.67,47000.0,64.3908,64.645,64.3294,64.5837,47000.0
2014-11-28 12:20:00,73.67,73.68,73.39,73.54,57100.0,64.5837,64.5924,64.3382,64.4697,57100.0
2014-11-28 12:25:00,73.53,73.67,73.5,73.64,46800.0,64.4609,64.5837,64.4346,64.5574,46800.0
2014-11-28 12:30:00,73.66,73.76,73.64,73.75,29500.0,64.5749,64.6626,64.5574,64.6538,29500.0
2014-11-28 12:35:00,73.75,73.77,73.69,73.73,34300.0,64.6538,64.6713,64.6012,64.6363,34300.0
2014-11-28 12:40:00,73.73,73.76,73.66,73.75,26900.0,64.6363,64.6626,64.5749,64.6538,26900.0
2014-11-28 12:45:00,73.74,73.75,73.46,73.69,57000.0,64.645,64.6538,64.3996,64.6012,57000.0
2014-11-28 12:50:00,73.69,73.76,73.67,73.73,33300.0,64.6012,64.6626,64.5837,64.6363,33300.0
2014-11-28 12:55:00,73.73,73.8,73.71,73.77,56300.0,64.6363,64.6976,64.6187,64.6713,56300.0
2014-12-01 09:30:00,73.78,73.84,73.38,73.38,47100.0,64.6801,64.7327,64.3294,64.3294,47100.0
2014-12-01 09:35:00,73.35,73.51,73.0,73.41,42000.0,64.3031,64.4434,63.9963,64.3557,42000.0
2014-12-01 09:40:00,73.39,73.42,73.0,73.01,49500.0,64.3382,64.3645,63.9963,64.0051,49500.0
2014-12-01 09:45:00,73.01,73.01,72.61,72.71,25500.0,64.0051,64.0051,63.6544,63.7421,25500.0
2014-12-01 09:50:00,72.74,72.74,72.46,72.58,23400.0,63.7684,63.7684,63.5229,63.6281,23400.0
2014-12-01 09:55:00,72.56,72.81,72.56,72.8,33200.0,63.6106,63.8297,63.6106,63.821,33200.0
2014-12-01 10:00:00,72.8,72.98,72.74,72.83,34700.0,63.821,63.9788,63.7684,63.8473,34700.0
2014-12-01 10:05:00,72.83,72.85,72.65,72.69,36100.0,63.8473,63.8648,63.6895,63.7245,36100.0
2014-12-01 10:10:00,72.71,72.79,72.4,72.42,35600.0,63.7421,63.8122,63.4703,63.4878,35600.0
2014-12-01 10:15:00,72.44,72.57,72.42,72.55,20100.0,63.5054,63.6193,63.4878,63.6018,20100.0
2014-12-01 10:20:00,72.55,72.59,72.5,72.55,27400.0,63.6018,63.6369,63.558,63.6018,27400.0
2014-12-01 10:25:00,72.56,72.64,72.56,72.64,22900.0,63.6106,63.6807,63.6106,63.6807,22900.0
2014-12-01 10:30:00,72.65,72.65,72.58,72.58,26300.0,63.6895,63.6895,63.6281,63.6281,26300.0
2014-12-01 10:35:00,72.57,72.57,72.45,72.45,17600.0,63.6193,63.6193,63.5141,63.5141,17600.0
2014-12-01 10:40:00,72.45,72.45,72.16,72.16,127300.0,63.5141,63.5141,63.2599,63.2599,127300.0
2014-12-01 10:45:00,72.17,72.17,72.04,72.04,10400.0,63.2687,63.2687,63.1547,63.1547,10400.0
2014-12-01 10:50:00,72.03,72.06,71.68,71.71,28700.0,63.1459,63.1722,62.8391,62.8654,28700.0
2014-12-01 10:55:00,71.72,71.74,71.61,71.67,24000.0,62.8742,62.8917,62.7778,62.8303,24000.0
2014-12-01 11:00:00,71.67,71.83,71.65,71.83,13600.0,62.8303,62.9706,62.8128,62.9706,13600.0
2014-12-01 11:05:00,71.83,71.93,71.82,71.83,29800.0,62.9706,63.0583,62.9618,62.9706,29800.0
2014-12-01 11:10:00,71.83,71.92,71.78,71.81,39800.0,62.9706,63.0495,62.9268,62.9531,39800.0
2014-12-01 11:15:00,71.8,71.88,71.73,71.73,21800.0,62.9443,63.0144,62.8829,62.8829,21800.0
2014-12-01 11:20:00,71.71,71.77,71.64,71.77,8300.0,62.8654,62.918,62.804,62.918,8300.0
2014-12-01 11:25:00,71.77,71.79,71.69,71.73,9000.0,62.918,62.9355,62.8479,62.8829,9000.0
2014-12-01 11:30:00,71.74,71.76,71.67,71.75,10200.0,62.8917,62.9092,62.8303,62.9005,10200.0
2014-12-01 11:35:00,71.75,71.77,71.72,71.73,12800.0,62.9005,62.918,62.8742,62.8829,12800.0
2014-12-01 11:40:00,71.72,71.82,71.71,71.82,13600.0,62.8742,62.9618,62.8654,62.9618,13600.0
2014-12-01 11:45:00,71.81,71.82,71.74,71.78,14100.0,62.9531,62.9618,62.8917,62.9268,14100.0
2014-12-01 11:50:00,71.79,71.86,71.76,71.8,11700.0,62.9355,62.9969,62.9092,62.9443,11700.0
2014-12-01 11:55:00,71.78,71.83,71.75,71.78,13400.0,62.9268,62.9706,62.9005,62.9268,13400.0
2014-12-01 12:00:00,71.78,71.89,71.77,71.82,11400.0,62.9268,63.0232,62.918,62.9618,11400.0
2014-12-01 12:05:00,71.82,71.83,71.77,71.79,14000.0,62.9618,62.9706,62.918,62.9355,14000.0
2014-12-01 12:10:00,71.8,71.86,71.76,71.83,8500.0,62.9443,62.9969,62.9092,62.9706,8500.0
2014-12-01 12:15:00,71.85,71.89,71.82,71.82,7300.0,62.9881,63.0232,62.9618,62.9618,7300.0
2014-12-01 12:20:00,71.82,71.86,71.77,71.86,11500.0,62.9618,62.9969,62.918,62.9969,11500.0
2014-12-01 12:25:00,71.86,71.87,71.8,71.82,8800.0,62.9969,63.0057,62.9443,62.9618,8800.0
2014-12-01 12:30:00,71.81,71.84,71.71,71.71,14700.0,62.9531,62.9794,62.8654,62.8654,14700.0
2014-12-01 12:35:00,71.71,71.79,71.71,71.78,12400.0,62.8654,62.9355,62.8654,62.9268,12400.0
2014-12-01 12:40:00,71.78,71.81,71.75,71.79,9300.0,62.9268,62.9531,62.9005,62.9355,9300.0
2014-12-01 12:45:00,71.77,71.84,71.75,71.82,10700.0,62.918,62.9794,62.9005,62.9618,10700.0
2014-12-01 12:50:00,71.82,71.87,71.77,71.85,9800.0,62.9618,63.0057,62.918,62.9881,9800.0
2014-12-01 12:55:00,71.86,72.16,71.86,72.16,10000.0,62.9969,63.2599,62.9969,63.2599,10000.0
2014-12-01 13:00:00,72.16,72.25,72.07,72.07,11600.0,63.2599,63.3388,63.181,63.181,11600.0
2014-12-01 13:05:00,72.08,72.13,72.07,72.1,4700.0,63.1898,63.2336,63.181,63.2073,4700.0
2014-12-01 13:10:00,72.11,72.13,71.94,71.94,7000.0,63.2161,63.2336,63.067,63.067,7000.0
2014-12-01 13:15:00,71.95,72.05,71.92,71.99,4200.0,63.0758,63.1635,63.0495,63.1109,4200.0
2014-12-01 13:20:00,71.96,72.12,71.95,72.09,10000.0,63.0846,63.2248,63.0758,63.1985,10000.0
2014-12-01 13:25:00,72.05,72.05,71.91,71.96,6800.0,63.1635,63.1635,63.0407,63.0846,6800.0
2014-12-01 13:30:00,71.97,72.11,71.97,72.03,7800.0,63.0933,63.2161,63.0933,63.1459,7800.0
2014-12-01 13:35:00,72.04,72.08,72.01,72.04,5500.0,63.1547,63.1898,63.1284,63.1547,5500.0
2014-12-01 13:40:00,72.05,72.14,72.04,72.14,6200.0,63.1635,63.2424,63.1547,63.2424,6200.0
2014-12-01 13:45:00,72.14,72.25,72.14,72.25,11000.0,63.2424,63.3388,63.2424,63.3388,11000.0
2014-12-01 13:50:00,72.24,72.25,72.12,72.12,7900.0,63.33,63.3388,63.2248,63.2248,7900.0
2014-12-01 13:55:00,72.09,72.14,72.03,72.05,12300.0,63.1985,63.2424,63.1459,63.1635,12300.0
2014-12-01 14:00:00,72.06,72.13,72.04,72.09,7800.0,63.1722,63.2336,63.1547,63.1985,7800.0
2014-12-01 14:05:00,72.07,72.08,72.01,72.01,7600.0,63.181,63.1898,63.1284,63.1284,7600.0
2014-12-01 14:10:00,72.01,72.01,71.93,71.94,10700.0,63.1284,63.1284,63.0583,63.067,10700.0
2014-12-01 14:15:00,71.94,71.94,71.86,71.89,11000.0,63.067,63.067,62.9969,63.0232,11000.0
2014-12-01 14:20:00,71.86,71.86,71.75,71.76,5900.0,62.9969,62.9969,62.9005,62.9092,5900.0
2014-12-01 14:25:00,71.75,71.84,71.72,71.82,13500.0,62.9005,62.9794,62.8742,62.9618,13500.0
2014-12-01 14:30:00,71.8,71.92,71.79,71.9,11300.0,62.9443,63.0495,62.9355,63.032,11300.0
2014-12-01 14:35:00,71.89,72.04,71.84,72.03,17800.0,63.0232,63.1547,62.9794,63.1459,17800.0
2014-12-01 14:40:00,72.02,72.07,71.97,72.02,11800.0,63.1372,63.181,63.0933,63.1372,11800.0
2014-12-01 14:45:00,72.04,72.13,72.03,72.09,10100.0,63.1547,63.2336,63.1459,63.1985,10100.0
2014-12-01 14:50:00,72.07,72.09,72.01,72.08,11300.0,63.181,63.1985,63.1284,63.1898,11300.0
2014-12-01 14:55:00,72.07,72.08,72.01,72.05,14000.0,63.181,63.1898,63.1284,63.1635,14000.0
2014-12-01 15:00:00,72.05,72.39,72.04,72.35,25600.0,63.1635,63.4615,63.1547,63.4265,25600.0
2014-12-01 15:05:00,72.34,72.37,72.27,72.27,11900.0,63.4177,63.444,63.3563,63.3563,11900.0
2014-12-01 15:10:00,72.27,72.41,72.26,72.39,26000.0,63.3563,63.4791,63.3476,63.4615,26000.0
2014-12-01 15:15:00,72.41,72.46,72.36,72.45,11200.0,63.4791,63.5229,63.4352,63.5141,11200.0
2014-12-01 15:20:00,72.44,72.49,72.38,72.39,12700.0,63.5054,63.5492,63.4528,63.4615,12700.0
2014-12-01 15:25:00,72.39,72.41,72.32,72.32,12200.0,63.4615,63.4791,63.4002,63.4002,12200.0
2014-12-01 15:30:00,72.33,72.36,72.24,72.36,19600.0,63.4089,63.4352,63.33,63.4352,19600.0
2014-12-01 15:35:00,72.36,72.38,72.27,72.28,34600.0,63.4352,63.4528,63.3563,63.3651,34600.0
2014-12-01 15:40:00,72.29,72.3,72.26,72.26,17900.0,63.3739,63.3826,63.3476,63.3476,17900.0
2014-12-01 15:45:00,72.27,72.37,72.27,72.33,31800.0,63.3563,63.444,63.3563,63.4089,31800.0
2014-12-01 15:50:00,72.33,72.33,72.27,72.28,36900.0,63.4089,63.4089,63.3563,63.3651,36900.0
2014-12-01 15:55:00,72.29,72.35,72.29,72.3,44700.0,63.3739,63.4265,63.3739,63.3826,44700.0
2014-12-02 09:30:00,75.64,75.88,75.06,75.31,450900.0,66.3107,66.5211,65.8022,66.0214,450900.0
2014-12-02 09:35:00,75.32,76.0,75.31,75.71,453800.0,66.0302,66.6263,66.0214,66.3721,453800.0
2014-12-02 09:40:00,75.73,75.82,75.57,75.76,254800.0,66.3896,66.4685,66.2493,66.4159,254800.0
2014-12-02 09:45:00,75.77,75.96,75.61,75.82,222800.0,66.4247,66.5912,66.2844,66.4685,222800.0
2014-12-02 09:50:00,75.83,76.0,75.82,75.91,155200.0,66.4773,66.6263,66.4685,66.5474,155200.0
2014-12-02 09:55:00,75.92,76.0,75.76,75.85,171100.0,66.5562,66.6263,66.4159,66.4948,171100.0
2014-12-02 10:00:00,75.84,76.25,75.84,76.15,250800.0,66.486,66.8455,66.486,66.7578,250800.0
2014-12-02 10:05:00,76.15,76.27,76.09,76.17,179900.0,66.7578,66.863,66.7052,66.7753,179900.0
2014-12-02 10:10:00,76.19,76.36,76.11,76.12,185800.0,66.7929,66.9419,66.7227,66.7315,185800.0
2014-12-02 10:15:00,76.15,76.15,75.85,75.95,155800.0,66.7578,66.7578,66.4948,66.5825,155800.0
2014-12-02 10:20:00,75.95,76.02,75.7,76.02,146500.0,66.5825,66.6438,66.3633,66.6438,146500.0
2014-12-02 10:25:00,76.02,76.17,75.92,76.04,87500.0,66.6438,66.7753,66.5562,66.6614,87500.0
2014-12-02 10:30:00,76.03,76.22,75.97,76.17,60600.0,66.6526,66.8192,66.6,66.7753,60600.0
2014-12-02 10:35:00,76.16,76.24,76.06,76.11,63500.0,66.7666,66.8367,66.6789,66.7227,63500.0
2014-12-02 10:40:00,76.12,76.21,76.06,76.1,58200.0,66.7315,66.8104,66.6789,66.714,58200.0
2014-12-02 10:45:00,76.1,76.14,75.9,75.9,68600.0,66.714,66.749,66.5386,66.5386,68600.0
2014-12-02 10:50:00,75.9,75.99,75.73,75.95,137700.0,66.5386,66.6175,66.3896,66.5825,137700.0
2014-12-02 10:55:00,75.96,76.06,75.91,76.06,78500.0,66.5912,66.6789,66.5474,66.6789,78500.0
2014-12-02 11:00:00,76.05,76.1,76.0,76.01,60500.0,66.6701,66.714,66.6263,66.6351,60500.0
2014-12-02 11:05:00,76.03,76.09,75.83,75.87,66800.0,66.6526,66.7052,66.4773,66.5123,66800.0
2014-12-02 11:10:00,75.86,76.1,75.86,76.1,39300.0,66.5036,66.714,66.5036,66.714,39300.0
2014-12-02 11:15:00,76.11,76.24,76.11,76.23,61600.0,66.7227,66.8367,66.7227,66.8279,61600.0
2014-12-02 11:20:00,76.23,76.3,76.16,76.17,62800.0,66.8279,66.8893,66.7666,66.7753,62800.0
2014-12-02 11:25:00,76.19,76.51,76.17,76.4,73900.0,66.7929,67.0734,66.7753,66.977,73900.0
2014-12-02 11:30:00,76.41,76.44,76.12,76.19,55200.0,66.9857,67.012,66.7315,66.7929,55200.0
2014-12-02 11:35:00,76.19,76.46,76.16,76.46,54100.0,66.7929,67.0296,66.7666,67.0296,54100.0
2014-12-02 11:40:00,76.47,76.6,76.41,76.46,53000.0,67.0383,67.1523,66.9857,67.0296,53000.0
2014-12-02 11:45:00,76.46,76.49,76.28,76.36,52000.0,67.0296,67.0559,66.8718,66.9419,52000.0
2014-12-02 11:50:00,76.37,76.47,76.33,76.41,63800.0,66.9507,67.0383,66.9156,66.9857,63800.0
2014-12-02 11:55:00,76.41,76.49,76.36,76.38,43700.0,66.9857,67.0559,66.9419,66.9594,43700.0
2014-12-02 12:00:00,76.38,76.38,76.26,76.3,40900.0,66.9594,66.9594,66.8542,66.8893,40900.0
2014-12-02 12:05:00,76.3,76.3,76.24,76.29,37400.0,66.8893,66.8893,66.8367,66.8805,37400.0
2014-12-02 12:10:00,76.29,76.34,76.26,76.34,47200.0,66.8805,66.9244,66.8542,66.9244,47200.0
2014-12-02 12:15:00,76.34,76.38,76.3,76.37,48900.0,66.9244,66.9594,66.8893,66.9507,48900.0
2014-12-02 12:20:00,76.38,76.49,76.37,76.37,55700.0,66.9594,67.0559,66.9507,66.9507,55700.0
2014-12-02 12:25:00,76.36,76.38,76.29,76.31,46700.0,66.9419,66.9594,66.8805,66.8981,46700.0
2014-12-02 12:30:00,76.3,76.31,76.23,76.24,43700.0,66.8893,66.8981,66.8279,66.8367,43700.0
2014-12-02 12:35:00,76.24,76.33,76.23,76.32,55800.0,66.8367,66.9156,66.8279,66.9068,55800.0
2014-12-02 12:40:00,76.32,76.37,76.3,76.37,41400.0,66.9068,66.9507,66.8893,66.9507,41400.0
2014-12-02 12:45:00,76.36,76.41,76.3,76.41,46900.0,66.9419,66.9857,66.8893,66.9857,46900.0
2014-12-02 12:50:00,76.41,76.54,76.4,76.51,60900.0,66.9857,67.0997,66.977,67.0734,60900.0
2014-12-02 12:55:00,76.51,76.56,76.46,76.47,67700.0,67.0734,67.1172,67.0296,67.0383,67700.0
2014-12-02 13:00:00,76.46,76.5,76.39,76.48,71500.0,67.0296,67.0646,66.9682,67.0471,71500.0
2014-12-02 13:05:00,76.48,76.51,76.21,76.24,105600.0,67.0471,67.0734,66.8104,66.8367,105600.0
2014-12-02 13:10:00,76.25,76.25,76.15,76.15,59700.0,66.8455,66.8455,66.7578,66.7578,59700.0
2014-12-02 13:15:00,76.14,76.15,76.08,76.13,49700.0,66.749,66.7578,66.6964,66.7403,49700.0
2014-12-02 13:20:00,76.13,76.19,76.07,76.17,43100.0,66.7403,66.7929,66.6877,66.7753,43100.0
2014-12-02 13:25:00,76.17,76.25,76.13,76.15,67100.0,66.7753,66.8455,66.7403,66.7578,67100.0
2014-12-02 13:30:00,76.16,76.22,76.15,76.17,45400.0,66.7666,66.8192,66.7578,66.7753,45400.0
2014-12-02 13:35:00,76.17,76.24,76.16,76.22,47300.0,66.7753,66.8367,66.7666,66.8192,47300.0
2014-12-02 13:40:00,76.22,76.32,76.17,76.29,61500.0,66.8192,66.9068,66.7753,66.8805,61500.0
2014-12-02 13:45:00,76.28,76.47,76.27,76.45,50000.0,66.8718,67.0383,66.863,67.0208,50000.0
2014-12-02 13:50:00,76.44,76.44,76.28,76.31,47900.0,67.012,67.012,66.8718,66.8981,47900.0
2014-12-02 13:55:00,76.3,76.3,76.15,76.27,46900.0,66.8893,66.8893,66.7578,66.863,46900.0
2014-12-02 14:00:00,76.28,76.31,76.26,76.26,41200.0,66.8718,66.8981,66.8542,66.8542,41200.0
2014-12-02 14:05:00,76.28,76.28,76.17,76.2,52900.0,66.8718,66.8718,66.7753,66.8016,52900.0
2014-12-02 14:10:00,76.21,76.25,76.14,76.15,48600.0,66.8104,66.8455,66.749,66.7578,48600.0
2014-12-02 14:15:00,76.14,76.16,75.96,76.0,85200.0,66.749,66.7666,66.5912,66.6263,85200.0
2014-12-02 14:20:00,76.0,76.14,75.99,76.14,57900.0,66.6263,66.749,66.6175,66.749,57900.0
2014-12-02 14:25:00,76.15,76.19,76.01,76.04,74300.0,66.7578,66.7929,66.6351,66.6614,74300.0
2014-12-02 14:30:00,76.05,76.19,76.02,76.18,48500.0,66.6701,66.7929,66.6438,66.7841,48500.0
2014-12-02 14:35:00,76.17,76.23,76.13,76.15,68900.0,66.7753,66.8279,66.7403,66.7578,68900.0
2014-12-02 14:40:00,76.15,76.18,76.12,76.16,66300.0,66.7578,66.7841,66.7315,66.7666,66300.0
2014-12-02 14:45:00,76.16,76.27,76.16,76.22,91900.0,66.7666,66.863,66.7666,66.8192,91900.0
2014-12-02 14:50:00,76.22,76.27,76.21,76.24,56400.0,66.8192,66.863,66.8104,66.8367,56400.0
2014-12-02 14:55:00,76.24,76.44,76.23,76.38,55700.0,66.8367,67.012,66.8279,66.9594,55700.0
2014-12-02 15:00:00,76.39,76.39,76.31,76.35,45300.0,66.9682,66.9682,66.8981,66.9331,45300.0
2014-12-02 15:05:00,76.35,76.39,76.29,76.3,60700.0,66.9331,66.9682,66.8805,66.8893,60700.0
2014-12-02 15:10:00,76.3,76.45,76.3,76.44,65800.0,66.8893,67.0208,66.8893,67.012,65800.0
2014-12-02 15:15:00,76.45,76.67,76.44,76.54,99200.0,67.0208,67.2137,67.012,67.0997,99200.0
2014-12-02 15:20:00,76.56,76.57,76.34,76.41,73600.0,67.1172,67.126,66.9244,66.9857,73600.0
2014-12-02 15:25:00,76.41,76.58,76.4,76.5,102000.0,66.9857,67.1348,66.977,67.0646,102000.0
2014-12-02 15:30:00,76.49,76.55,76.42,76.46,120200.0,67.0559,67.1085,66.9945,67.0296,120200.0
2014-12-02 15:35:00,76.46,76.47,76.33,76.46,109500.0,67.0296,67.0383,66.9156,67.0296,109500.0
2014-12-02 15:40:00,76.43,76.57,76.39,76.44,151600.0,67.0033,67.126,66.9682,67.012,151600.0
2014-12-02 15:45:00,76.44,76.63,76.42,76.63,207200.0,67.012,67.1786,66.9945,67.1786,207200.0
2014-12-02 15:50:00,76.64,76.69,76.56,76.66,173600.0,67.1874,67.2312,67.1172,67.2049,173600.0
2014-12-02 15:55:00,76.66,76.77,76.61,76.73,215200.0,67.2049,67.3013,67.1611,67.2663,215200.0
2014-12-03 09:30:00,76.59,77.35,76.49,77.3,142900.0,67.1435,67.8098,67.0559,67.766,142900.0
2014-12-03 09:35:00,77.34,77.5,77.29,77.48,140200.0,67.801,67.9413,67.7572,67.9238,140200.0
2014-12-03 09:40:00,77.5,77.75,77.41,77.5,162800.0,67.9413,68.1605,67.8624,67.9413,162800.0
2014-12-03 09:45:00,77.51,77.78,77.42,77.78,136000.0,67.9501,68.1868,67.8712,68.1868,136000.0
2014-12-03 09:50:00,77.77,77.78,77.47,77.47,97100.0,68.178,68.1868,67.915,67.915,97100.0
2014-12-03 09:55:00,77.47,77.54,77.42,77.54,63000.0,67.915,67.9764,67.8712,67.9764,63000.0
2014-12-03 10:00:00,77.54,77.74,77.36,77.71,111500.0,67.9764,68.1517,67.8186,68.1254,111500.0
2014-12-03 10:05:00,77.71,77.9,77.71,77.83,92500.0,68.1254,68.292,68.1254,68.2306,92500.0
2014-12-03 10:10:00,77.82,78.11,77.82,78.09,110700.0,68.2218,68.4761,68.2218,68.4585,110700.0
2014-12-03 10:15:00,78.09,78.11,77.89,77.95,86100.0,68.4585,68.4761,68.2832,68.3358,86100.0
2014-12-03 10:20:00,77.96,77.96,77.68,77.8,127200.0,68.3446,68.3446,68.0991,68.2043,127200.0
2014-12-03 10:25:00,77.79,77.84,77.73,77.81,80900.0,68.1955,68.2394,68.1429,68.2131,80900.0
2014-12-03 10:30:00,77.8,77.92,77.78,77.91,170400.0,68.2043,68.3095,68.1868,68.3007,170400.0
2014-12-03 10:35:00,77.92,77.95,77.65,77.67,113100.0,68.3095,68.3358,68.0728,68.0903,113100.0
2014-12-03 10:40:00,77.68,77.75,77.6,77.75,79300.0,68.0991,68.1605,68.029,68.1605,79300.0
2014-12-03 10:45:00,77.75,77.95,77.73,77.94,61600.0,68.1605,68.3358,68.1429,68.327,61600.0
2014-12-03 10:50:00,77.95,77.95,77.81,77.82,67200.0,68.3358,68.3358,68.2131,68.2218,67200.0
2014-12-03 10:55:00,77.82,77.9,77.72,77.78,38600.0,68.2218,68.292,68.1342,68.1868,38600.0
2014-12-03 11:00:00,77.78,77.78,77.72,77.73,41500.0,68.1868,68.1868,68.1342,68.1429,41500.0
2014-12-03 11:05:00,77.73,77.74,77.5,77.5,46900.0,68.1429,68.1517,67.9413,67.9413,46900.0
2014-12-03 11:10:00,77.5,77.56,77.3,77.31,59400.0,67.9413,67.9939,67.766,67.7747,59400.0
2014-12-03 11:15:00,77.29,77.48,77.26,77.45,112200.0,67.7572,67.9238,67.7309,67.8975,112200.0
2014-12-03 11:20:00,77.46,77.77,77.46,77.77,50100.0,67.9062,68.178,67.9062,68.178,50100.0
2014-12-03 11:25:00,77.76,77.82,77.62,77.62,57900.0,68.1692,68.2218,68.0465,68.0465,57900.0
2014-12-03 11:30:00,77.62,77.79,77.61,77.62,60400.0,68.0465,68.1955,68.0377,68.0465,60400.0
2014-12-03 11:35:00,77.6,77.72,77.52,77.67,48200.0,68.029,68.1342,67.9588,68.0903,48200.0
2014-12-03 11:40:00,77.69,77.86,77.69,77.86,39500.0,68.1079,68.2569,68.1079,68.2569,39500.0
2014-12-03 11:45:00,77.86,77.86,77.68,77.7,53300.0,68.2569,68.2569,68.0991,68.1166,53300.0
2014-12-03 11:50:00,77.71,77.82,77.71,77.77,36400.0,68.1254,68.2218,68.1254,68.178,36400.0
2014-12-03 11:55:00,77.78,77.85,77.76,77.84,38100.0,68.1868,68.2481,68.1692,68.2394,38100.0
2014-12-03 12:00:00,77.84,77.9,77.82,77.83,52600.0,68.2394,68.292,68.2218,68.2306,52600.0
2014-12-03 12:05:00,77.83,78.0,77.83,78.0,28100.0,68.2306,68.3796,68.2306,68.3796,28100.0
2014-12-03 12:10:00,78.0,78.22,78.0,78.2,50200.0,68.3796,68.5725,68.3796,68.555,50200.0
2014-12-03 12:15:00,78.2,78.2,77.92,77.98,45200.0,68.555,68.555,68.3095,68.3621,45200.0
2014-12-03 12:20:00,77.98,78.19,77.98,78.08,39900.0,68.3621,68.5462,68.3621,68.4498,39900.0
2014-12-03 12:25:00,78.09,78.11,77.85,77.86,46500.0,68.4585,68.4761,68.2481,68.2569,46500.0
2014-12-03 12:30:00,77.86,77.99,77.85,77.89,35200.0,68.2569,68.3709,68.2481,68.2832,35200.0
2014-12-03 12:35:00,77.86,77.94,77.85,77.88,35800.0,68.2569,68.327,68.2481,68.2744,35800.0
2014-12-03 12:40:00,77.88,77.88,77.7,77.77,51400.0,68.2744,68.2744,68.1166,68.178,51400.0
2014-12-03 12:45:00,77.77,77.77,77.67,77.75,32100.0,68.178,68.178,68.0903,68.1605,32100.0
2014-12-03 12:50:00,77.75,77.89,77.69,77.85,40400.0,68.1605,68.2832,68.1079,68.2481,40400.0
2014-12-03 12:55:00,77.84,77.86,77.75,77.86,18500.0,68.2394,68.2569,68.1605,68.2569,18500.0
2014-12-03 13:00:00,77.84,77.97,77.84,77.94,34100.0,68.2394,68.3533,68.2394,68.327,34100.0
2014-12-03 13:05:00,77.95,77.99,77.9,77.94,39200.0,68.3358,68.3709,68.292,68.327,39200.0
2014-12-03 13:10:00,77.92,77.94,77.8,77.83,27200.0,68.3095,68.327,68.2043,68.2306,27200.0
2014-12-03 13:15:00,77.83,77.86,77.76,77.79,86900.0,68.2306,68.2569,68.1692,68.1955,86900.0
2014-12-03 13:20:00,77.8,77.81,77.7,77.81,29900.0,68.2043,68.2131,68.1166,68.2131,29900.0
2014-12-03 13:25:00,77.81,77.82,77.71,77.71,37200.0,68.2131,68.2218,68.1254,68.1254,37200.0
2014-12-03 13:30:00,77.7,77.71,77.67,77.69,27900.0,68.1166,68.1254,68.0903,68.1079,27900.0
2014-12-03 13:35:00,77.7,77.72,77.66,77.71,31400.0,68.1166,68.1342,68.0816,68.1254,31400.0
2014-12-03 13:40:00,77.7,77.74,77.63,77.68,30900.0,68.1166,68.1517,68.0553,68.0991,30900.0
2014-12-03 13:45:00,77.69,77.72,77.65,77.69,22200.0,68.1079,68.1342,68.0728,68.1079,22200.0
2014-12-03 13:50:00,77.68,77.69,77.65,77.67,29900.0,68.0991,68.1079,68.0728,68.0903,29900.0
2014-12-03 13:55:00,77.68,77.71,77.66,77.69,35600.0,68.0991,68.1254,68.0816,68.1079,35600.0
2014-12-03 14:00:00,77.68,77.7,77.66,77.7,24800.0,68.0991,68.1166,68.0816,68.1166,24800.0
2014-12-03 14:05:00,77.7,77.72,77.65,77.65,28000.0,68.1166,68.1342,68.0728,68.0728,28000.0
2014-12-03 14:10:00,77.66,77.7,77.66,77.7,28600.0,68.0816,68.1166,68.0816,68.1166,28600.0
2014-12-03 14:15:00,77.7,77.71,77.66,77.7,29300.0,68.1166,68.1254,68.0816,68.1166,29300.0
2014-12-03 14:20:00,77.71,77.8,77.7,77.71,35100.0,68.1254,68.2043,68.1166,68.1254,35100.0
2014-12-03 14:25:00,77.7,77.74,77.69,77.72,27100.0,68.1166,68.1517,68.1079,68.1342,27100.0
2014-12-03 14:30:00,77.73,77.76,77.72,77.73,34500.0,68.1429,68.1692,68.1342,68.1429,34500.0
2014-12-03 14:35:00,77.74,77.74,77.7,77.71,21900.0,68.1517,68.1517,68.1166,68.1254,21900.0
2014-12-03 14:40:00,77.71,77.8,77.7,77.8,39500.0,68.1254,68.2043,68.1166,68.2043,39500.0
2014-12-03 14:45:00,77.8,77.8,77.75,77.76,33200.0,68.2043,68.2043,68.1605,68.1692,33200.0
2014-12-03 14:50:00,77.75,77.78,77.53,77.57,55600.0,68.1605,68.1868,67.9676,68.0027,55600.0
2014-12-03 14:55:00,77.56,77.72,77.54,77.72,37200.0,67.9939,68.1342,67.9764,68.1342,37200.0
2014-12-03 15:00:00,77.72,77.83,77.71,77.82,95500.0,68.1342,68.2306,68.1254,68.2218,95500.0
2014-12-03 15:05:00,77.82,77.88,77.8,77.85,75600.0,68.2218,68.2744,68.2043,68.2481,75600.0
2014-12-03 15:10:00,77.84,77.89,77.73,77.74,60800.0,68.2394,68.2832,68.1429,68.1517,60800.0
2014-12-03 15:15:00,77.75,77.75,77.58,77.73,97300.0,68.1605,68.1605,68.0114,68.1429,97300.0
2014-12-03 15:20:00,77.73,77.85,77.69,77.76,79700.0,68.1429,68.2481,68.1079,68.1692,79700.0
2014-12-03 15:25:00,77.76,77.9,77.76,77.83,117500.0,68.1692,68.292,68.1692,68.2306,117500.0
2014-12-03 15:30:00,77.83,77.94,77.81,77.86,122800.0,68.2306,68.327,68.2131,68.2569,122800.0
2014-12-03 15:35:00,77.87,77.88,77.81,77.86,115700.0,68.2657,68.2744,68.2131,68.2569,115700.0
2014-12-03 15:40:00,77.87,77.91,77.86,77.89,119400.0,68.2657,68.3007,68.2569,68.2832,119400.0
2014-12-03 15:45:00,77.9,77.92,77.75,77.77,194500.0,68.292,68.3095,68.1605,68.178,194500.0
2014-12-03 15:50:00,77.77,77.88,77.77,77.88,157100.0,68.178,68.2744,68.178,68.2744,157100.0
2014-12-03 15:55:00,77.88,77.98,77.75,77.83,251100.0,68.2744,68.3621,68.1605,68.2306,251100.0
2014-12-04 09:30:00,77.77,78.28,77.75,78.14,114500.0,68.178,68.6251,68.1605,68.5024,114500.0
2014-12-04 09:35:00,78.14,78.2,77.71,77.93,65800.0,68.5024,68.555,68.1254,68.3183,65800.0
2014-12-04 09:40:00,77.93,77.93,77.64,77.75,76000.0,68.3183,68.3183,68.064,68.1605,76000.0
2014-12-04 09:45:00,77.76,77.85,77.64,77.65,55900.0,68.1692,68.2481,68.064,68.0728,55900.0
2014-12-04 09:50:00,77.65,77.7,77.42,77.46,81700.0,68.0728,68.1166,67.8712,67.9062,81700.0
2014-12-04 09:55:00,77.46,77.81,77.45,77.81,45600.0,67.9062,68.2131,67.8975,68.2131,45600.0
2014-12-04 10:00:00,77.84,78.09,77.83,78.01,60700.0,68.2394,68.4585,68.2306,68.3884,60700.0
2014-12-04 10:05:00,78.02,78.29,78.01,78.16,104900.0,68.3972,68.6339,68.3884,68.5199,104900.0
2014-12-04 10:10:00,78.14,78.33,78.12,78.33,90200.0,68.5024,68.6689,68.4848,68.6689,90200.0
2014-12-04 10:15:00,78.33,78.35,78.13,78.18,91200.0,68.6689,68.6865,68.4936,68.5374,91200.0
2014-12-04 10:20:00,78.2,78.25,78.12,78.15,53000.0,68.555,68.5988,68.4848,68.5111,53000.0
2014-12-04 10:25:00,78.14,78.29,78.1,78.11,73500.0,68.5024,68.6339,68.4673,68.4761,73500.0
2014-12-04 10:30:00,78.12,78.25,77.88,77.88,92600.0,68.4848,68.5988,68.2744,68.2744,92600.0
2014-12-04 10:35:00,77.87,78.06,77.73,78.05,50500.0,68.2657,68.4322,68.1429,68.4235,50500.0
2014-12-04 10:40:00,78.03,78.1,77.96,77.96,47600.0,68.4059,68.4673,68.3446,68.3446,47600.0
2014-12-04 10:45:00,77.96,78.01,77.9,77.99,61400.0,68.3446,68.3884,68.292,68.3709,61400.0
2014-12-04 10:50:00,77.99,78.1,77.99,78.0,45500.0,68.3709,68.4673,68.3709,68.3796,45500.0
2014-12-04 10:55:00,77.99,78.0,77.95,77.95,43300.0,68.3709,68.3796,68.3358,68.3358,43300.0
2014-12-04 11:00:00,77.95,77.98,77.85,77.91,47000.0,68.3358,68.3621,68.2481,68.3007,47000.0
2014-12-04 11:05:00,77.89,77.93,77.8,77.81,61300.0,68.2832,68.3183,68.2043,68.2131,61300.0
2014-12-04 11:10:00,77.81,77.95,77.8,77.95,41300.0,68.2131,68.3358,68.2043,68.3358,41300.0
2014-12-04 11:15:00,77.95,78.0,77.82,78.0,41000.0,68.3358,68.3796,68.2218,68.3796,41000.0
2014-12-04 11:20:00,77.99,78.01,77.95,77.99,64000.0,68.3709,68.3884,68.3358,68.3709,64000.0
2014-12-04 11:25:00,77.98,78.02,77.97,78.01,56100.0,68.3621,68.3972,68.3533,68.3884,56100.0
2014-12-04 11:30:00,78.0,78.01,77.93,77.99,44900.0,68.3796,68.3884,68.3183,68.3709,44900.0
2014-12-04 11:35:00,77.99,78.14,77.99,78.12,48800.0,68.3709,68.5024,68.3709,68.4848,48800.0
2014-12-04 11:40:00,78.13,78.23,78.13,78.23,33700.0,68.4936,68.5813,68.4936,68.5813,33700.0
2014-12-04 11:45:00,78.23,78.23,78.07,78.09,61900.0,68.5813,68.5813,68.441,68.4585,61900.0
2014-12-04 11:50:00,78.09,78.18,78.07,78.18,36900.0,68.4585,68.5374,68.441,68.5374,36900.0
2014-12-04 11:55:00,78.16,78.19,78.16,78.19,37300.0,68.5199,68.5462,68.5199,68.5462,37300.0
2014-12-04 12:00:00,78.19,78.21,78.16,78.21,40600.0,68.5462,68.5637,68.5199,68.5637,40600.0
2014-12-04 12:05:00,78.21,78.31,78.2,78.24,45100.0,68.5637,68.6514,68.555,68.59,45100.0
2014-12-04 12:10:00,78.25,78.31,78.24,78.29,28200.0,68.5988,68.6514,68.59,68.6339,28200.0
2014-12-04 12:15:00,78.3,78.3,78.19,78.24,25500.0,68.6426,68.6426,68.5462,68.59,25500.0
2014-12-04 12:20:00,78.25,78.27,78.15,78.15,42000.0,68.5988,68.6163,68.5111,68.5111,42000.0
2014-12-04 12:25:00,78.15,78.18,78.09,78.17,24700.0,68.5111,68.5374,68.4585,68.5287,24700.0
2014-12-04 12:30:00,78.17,78.32,78.11,78.28,48100.0,68.5287,68.6602,68.4761,68.6251,48100.0
2014-12-04 12:35:00,78.3,78.32,78.17,78.18,28200.0,68.6426,68.6602,68.5287,68.5374,28200.0
2014-12-04 12:40:00,78.17,78.19,78.03,78.08,52600.0,68.5287,68.5462,68.4059,68.4498,52600.0
2014-12-04 12:45:00,78.08,78.2,77.99,78.18,49800.0,68.4498,68.555,68.3709,68.5374,49800.0
2014-12-04 12:50:00,78.18,78.18,78.12,78.15,24400.0,68.5374,68.5374,68.4848,68.5111,24400.0
2014-12-04 12:55:00,78.15,78.18,78.08,78.1,31500.0,68.5111,68.5374,68.4498,68.4673,31500.0
2014-12-04 13:00:00,78.09,78.11,78.03,78.06,32100.0,68.4585,68.4761,68.4059,68.4322,32100.0
2014-12-04 13:05:00,78.05,78.05,78.01,78.01,20200.0,68.4235,68.4235,68.3884,68.3884,20200.0
2014-12-04 13:10:00,78.01,78.05,77.87,77.89,55100.0,68.3884,68.4235,68.2657,68.2832,55100.0
2014-12-04 13:15:00,77.9,77.98,77.86,77.96,59800.0,68.292,68.3621,68.2569,68.3446,59800.0
2014-12-04 13:20:00,77.95,78.24,77.93,78.21,41000.0,68.3358,68.59,68.3183,68.5637,41000.0
2014-12-04 13:25:00,78.21,78.21,78.1,78.11,49400.0,68.5637,68.5637,68.4673,68.4761,49400.0
2014-12-04 13:30:00,78.12,78.16,78.1,78.13,49300.0,68.4848,68.5199,68.4673,68.4936,49300.0
2014-12-04 13:35:00,78.12,78.14,78.1,78.1,71100.0,68.4848,68.5024,68.4673,68.4673,71100.0
2014-12-04 13:40:00,78.1,78.12,78.04,78.04,34800.0,68.4673,68.4848,68.4147,68.4147,34800.0
2014-12-04 13:45:00,78.04,78.05,77.86,77.91,64300.0,68.4147,68.4235,68.2569,68.3007,64300.0
2014-12-04 13:50:00,77.91,77.97,77.9,77.92,31900.0,68.3007,68.3533,68.292,68.3095,31900.0
2014-12-04 13:55:00,77.93,77.93,77.8,77.87,55700.0,68.3183,68.3183,68.2043,68.2657,55700.0
2014-12-04 14:00:00,77.89,77.89,77.8,77.8,62300.0,68.2832,68.2832,68.2043,68.2043,62300.0
2014-12-04 14:05:00,77.81,77.91,77.8,77.9,63200.0,68.2131,68.3007,68.2043,68.292,63200.0
2014-12-04 14:10:00,77.9,77.96,77.83,77.91,49700.0,68.292,68.3446,68.2306,68.3007,49700.0
2014-12-04 14:15:00,77.91,77.91,77.85,77.91,56600.0,68.3007,68.3007,68.2481,68.3007,56600.0
2014-12-04 14:20:00,77.9,77.91,77.89,77.91,25500.0,68.292,68.3007,68.2832,68.3007,25500.0
2014-12-04 14:25:00,77.91,77.91,77.84,77.88,73100.0,68.3007,68.3007,68.2394,68.2744,73100.0
2014-12-04 14:30:00,77.89,77.96,77.88,77.92,61500.0,68.2832,68.3446,68.2744,68.3095,61500.0
2014-12-04 14:35:00,77.92,77.93,77.88,77.9,67400.0,68.3095,68.3183,68.2744,68.292,67400.0
2014-12-04 14:40:00,77.9,77.96,77.89,77.96,55700.0,68.292,68.3446,68.2832,68.3446,55700.0
2014-12-04 14:45:00,77.96,78.09,77.96,78.01,95400.0,68.3446,68.4585,68.3446,68.3884,95400.0
2014-12-04 14:50:00,78.03,78.11,78.0,78.0,60300.0,68.4059,68.4761,68.3796,68.3796,60300.0
2014-12-04 14:55:00,77.99,77.99,77.88,77.89,67800.0,68.3709,68.3709,68.2744,68.2832,67800.0
2014-12-04 15:00:00,77.89,77.91,77.73,77.75,113500.0,68.2832,68.3007,68.1429,68.1605,113500.0
2014-12-04 15:05:00,77.77,77.77,77.67,77.68,71600.0,68.178,68.178,68.0903,68.0991,71600.0
2014-12-04 15:10:00,77.69,77.96,77.68,77.93,76600.0,68.1079,68.3446,68.0991,68.3183,76600.0
2014-12-04 15:15:00,77.94,77.99,77.77,77.82,100800.0,68.327,68.3709,68.178,68.2218,100800.0
2014-12-04 15:20:00,77.81,77.83,77.69,77.8,134400.0,68.2131,68.2306,68.1079,68.2043,134400.0
2014-12-04 15:25:00,77.79,77.82,77.7,77.79,105000.0,68.1955,68.2218,68.1166,68.1955,105000.0
2014-12-04 15:30:00,77.8,77.81,77.71,77.8,116600.0,68.2043,68.2131,68.1254,68.2043,116600.0
2014-12-04 15:35:00,77.8,77.81,77.76,77.79,133900.0,68.2043,68.2131,68.1692,68.1955,133900.0
2014-12-04 15:40:00,77.79,77.8,77.74,77.8,211000.0,68.1955,68.2043,68.1517,68.2043,211000.0
2014-12-04 15:45:00,77.8,78.39,77.76,78.36,710600.0,68.2043,68.7215,68.1692,68.6952,710600.0
2014-12-04 15:50:00,78.36,78.65,78.15,78.17,867900.0,68.6952,68.9494,68.5111,68.5287,867900.0
2014-12-04 15:55:00,78.19,78.34,77.7,77.8,1869300.0,68.5462,68.6777,68.1166,68.2043,1869300.0
2014-12-05 09:30:00,77.46,77.79,77.27,77.78,181800.0,67.9062,68.1955,67.7397,68.1868,181800.0
2014-12-05 09:35:00,77.78,77.78,77.1,77.16,169700.0,68.1868,68.1868,67.5906,67.6432,169700.0
2014-12-05 09:40:00,77.15,77.35,77.11,77.27,143100.0,67.6345,67.8098,67.5994,67.7397,143100.0
2014-12-05 09:45:00,77.29,77.58,77.23,77.46,92100.0,67.7572,68.0114,67.7046,67.9062,92100.0
2014-12-05 09:50:00,77.48,77.5,77.35,77.36,86500.0,67.9238,67.9413,67.8098,67.8186,86500.0
2014-12-05 09:55:00,77.37,77.37,77.24,77.31,96900.0,67.8273,67.8273,67.7134,67.7747,96900.0
2014-12-05 10:00:00,77.32,77.34,77.25,77.33,70700.0,67.7835,67.801,67.7221,67.7923,70700.0
2014-12-05 10:05:00,77.32,77.39,77.28,77.3,63200.0,67.7835,67.8449,67.7484,67.766,63200.0
2014-12-05 10:10:00,77.3,77.44,77.28,77.43,61400.0,67.766,67.8887,67.7484,67.8799,61400.0
2014-12-05 10:15:00,77.44,77.6,77.43,77.6,53900.0,67.8887,68.029,67.8799,68.029,53900.0
2014-12-05 10:20:00,77.59,77.77,77.59,77.68,79400.0,68.0202,68.178,68.0202,68.0991,79400.0
2014-12-05 10:25:00,77.68,77.74,77.6,77.74,34600.0,68.0991,68.1517,68.029,68.1517,34600.0
2014-12-05 10:30:00,77.73,78.04,77.73,78.01,90700.0,68.1429,68.4147,68.1429,68.3884,90700.0
2014-12-05 10:35:00,78.02,78.02,77.92,77.95,51300.0,68.3972,68.3972,68.3095,68.3358,51300.0
2014-12-05 10:40:00,77.95,78.0,77.83,77.89,51000.0,68.3358,68.3796,68.2306,68.2832,51000.0
2014-12-05 10:45:00,77.89,77.91,77.65,77.7,46400.0,68.2832,68.3007,68.0728,68.1166,46400.0
2014-12-05 10:50:00,77.72,77.78,77.58,77.59,42900.0,68.1342,68.1868,68.0114,68.0202,42900.0
2014-12-05 10:55:00,77.59,77.73,77.59,77.61,49400.0,68.0202,68.1429,68.0202,68.0377,49400.0
2014-12-05 11:00:00,77.61,77.85,77.61,77.85,26500.0,68.0377,68.2481,68.0377,68.2481,26500.0
2014-12-05 11:05:00,77.84,77.93,77.8,77.8,27300.0,68.2394,68.3183,68.2043,68.2043,27300.0
2014-12-05 11:10:00,77.8,77.87,77.72,77.86,22500.0,68.2043,68.2657,68.1342,68.2569,22500.0
2014-12-05 11:15:00,77.88,77.88,77.79,77.79,22900.0,68.2744,68.2744,68.1955,68.1955,22900.0
2014-12-05 11:20:00,77.79,77.91,77.78,77.89,39100.0,68.1955,68.3007,68.1868,68.2832,39100.0
2014-12-05 11:25:00,77.9,77.94,77.77,77.77,30100.0,68.292,68.327,68.178,68.178,30100.0
2014-12-05 11:30:00,77.77,77.8,77.73,77.79,32300.0,68.178,68.2043,68.1429,68.1955,32300.0
2014-12-05 11:35:00,77.79,77.83,77.76,77.81,24200.0,68.1955,68.2306,68.1692,68.2131,24200.0
2014-12-05 11:40:00,77.81,77.88,77.79,77.88,20000.0,68.2131,68.2744,68.1955,68.2744,20000.0
2014-12-05 11:45:00,77.88,77.89,77.75,77.83,39600.0,68.2744,68.2832,68.1605,68.2306,39600.0
2014-12-05 11:50:00,77.85,78.0,77.85,77.93,32700.0,68.2481,68.3796,68.2481,68.3183,32700.0
2014-12-05 11:55:00,77.94,77.99,77.87,77.95,19200.0,68.327,68.3709,68.2657,68.3358,19200.0
2014-12-05 12:00:00,77.96,78.0,77.96,78.0,51300.0,68.3446,68.3796,68.3446,68.3796,51300.0
2014-12-05 12:05:00,77.99,78.0,77.95,77.96,21200.0,68.3709,68.3796,68.3358,68.3446,21200.0
2014-12-05 12:10:00,77.95,77.99,77.93,77.95,20000.0,68.3358,68.3709,68.3183,68.3358,20000.0
2014-12-05 12:15:00,77.94,77.94,77.84,77.89,24700.0,68.327,68.327,68.2394,68.2832,24700.0
2014-12-05 12:20:00,77.9,77.95,77.89,77.92,23200.0,68.292,68.3358,68.2832,68.3095,23200.0
2014-12-05 12:25:00,77.93,77.93,77.87,77.89,17400.0,68.3183,68.3183,68.2657,68.2832,17400.0
2014-12-05 12:30:00,77.9,77.95,77.88,77.94,33300.0,68.292,68.3358,68.2744,68.327,33300.0
2014-12-05 12:35:00,77.94,77.95,77.85,77.87,27200.0,68.327,68.3358,68.2481,68.2657,27200.0
2014-12-05 12:40:00,77.87,77.96,77.86,77.94,57800.0,68.2657,68.3446,68.2569,68.327,57800.0
2014-12-05 12:45:00,77.94,77.96,77.93,77.96,33000.0,68.327,68.3446,68.3183,68.3446,33000.0
2014-12-05 12:50:00,77.96,78.14,77.95,78.14,51900.0,68.3446,68.5024,68.3358,68.5024,51900.0
2014-12-05 12:55:00,78.15,78.25,78.06,78.25,52000.0,68.5111,68.5988,68.4322,68.5988,52000.0
2014-12-05 13:00:00,78.25,78.29,78.24,78.29,26100.0,68.5988,68.6339,68.59,68.6339,26100.0
2014-12-05 13:05:00,78.29,78.29,78.2,78.28,53100.0,68.6339,68.6339,68.555,68.6251,53100.0
2014-12-05 13:10:00,78.28,78.43,78.27,78.4,75200.0,68.6251,68.7566,68.6163,68.7303,75200.0
2014-12-05 13:15:00,78.4,78.4,78.28,78.29,27600.0,68.7303,68.7303,68.6251,68.6339,27600.0
2014-12-05 13:20:00,78.29,78.55,78.29,78.46,54100.0,68.6339,68.8618,68.6339,68.7829,54100.0
2014-12-05 13:25:00,78.45,78.61,78.45,78.61,36100.0,68.7741,68.9144,68.7741,68.9144,36100.0
2014-12-05 13:30:00,78.62,78.65,78.55,78.6,61500.0,68.9231,68.9494,68.8618,68.9056,61500.0
2014-12-05 13:35:00,78.6,78.8,78.6,78.76,54100.0,68.9056,69.0809,68.9056,69.0459,54100.0
2014-12-05 13:40:00,78.75,78.75,78.46,78.5,231300.0,69.0371,69.0371,68.7829,68.8179,231300.0
2014-12-05 13:45:00,78.51,78.69,78.45,78.68,37300.0,68.8267,68.9845,68.7741,68.9757,37300.0
2014-12-05 13:50:00,78.68,78.88,78.68,78.81,51300.0,68.9757,69.1511,68.9757,69.0897,51300.0
2014-12-05 13:55:00,78.81,78.83,78.69,78.79,28700.0,69.0897,69.1072,68.9845,69.0722,28700.0
2014-12-05 14:00:00,78.8,78.8,78.63,78.68,28900.0,69.0809,69.0809,68.9319,68.9757,28900.0
2014-12-05 14:05:00,78.68,78.74,78.67,78.7,36100.0,68.9757,69.0283,68.967,68.9933,36100.0
2014-12-05 14:10:00,78.69,78.7,78.37,78.4,52100.0,68.9845,68.9933,68.704,68.7303,52100.0
2014-12-05 14:15:00,78.41,78.47,78.34,78.39,33800.0,68.7391,68.7916,68.6777,68.7215,33800.0
2014-12-05 14:20:00,78.38,78.56,78.27,78.55,74200.0,68.7128,68.8705,68.6163,68.8618,74200.0
2014-12-05 14:25:00,78.55,78.62,78.51,78.62,41500.0,68.8618,68.9231,68.8267,68.9231,41500.0
2014-12-05 14:30:00,78.62,78.64,78.45,78.46,44500.0,68.9231,68.9407,68.7741,68.7829,44500.0
2014-12-05 14:35:00,78.47,78.48,78.31,78.39,39900.0,68.7916,68.8004,68.6514,68.7215,39900.0
2014-12-05 14:40:00,78.4,78.42,78.34,78.36,34300.0,68.7303,68.7478,68.6777,68.6952,34300.0
2014-12-05 14:45:00,78.37,78.4,78.3,78.3,25300.0,68.704,68.7303,68.6426,68.6426,25300.0
2014-12-05 14:50:00,78.32,78.32,78.1,78.15,78100.0,68.6602,68.6602,68.4673,68.5111,78100.0
2014-12-05 14:55:00,78.14,78.17,78.05,78.17,45900.0,68.5024,68.5287,68.4235,68.5287,45900.0
2014-12-05 15:00:00,78.17,78.25,78.12,78.25,62100.0,68.5287,68.5988,68.4848,68.5988,62100.0
2014-12-05 15:05:00,78.26,78.38,78.19,78.2,41000.0,68.6076,68.7128,68.5462,68.555,41000.0
2014-12-05 15:10:00,78.2,78.23,78.09,78.23,55300.0,68.555,68.5813,68.4585,68.5813,55300.0
2014-12-05 15:15:00,78.25,78.35,78.22,78.34,35900.0,68.5988,68.6865,68.5725,68.6777,35900.0
2014-12-05 15:20:00,78.34,78.34,78.18,78.2,58100.0,68.6777,68.6777,68.5374,68.555,58100.0
2014-12-05 15:25:00,78.2,78.24,78.1,78.11,40100.0,68.555,68.59,68.4673,68.4761,40100.0
2014-12-05 15:30:00,78.1,78.1,78.0,78.04,81000.0,68.4673,68.4673,68.3796,68.4147,81000.0
2014-12-05 15:35:00,78.03,78.16,78.03,78.05,69100.0,68.4059,68.5199,68.4059,68.4235,69100.0
2014-12-05 15:40:00,78.06,78.3,78.03,78.16,132700.0,68.4322,68.6426,68.4059,68.5199,132700.0
2014-12-05 15:45:00,78.16,78.32,78.11,78.14,111600.0,68.5199,68.6602,68.4761,68.5024,111600.0
2014-12-05 15:50:00,78.13,78.3,78.13,78.23,122700.0,68.4936,68.6426,68.4936,68.5813,122700.0
2014-12-05 15:55:00,78.23,78.38,78.2,78.35,169100.0,68.5813,68.7128,68.555,68.6865,169100.0
2014-12-08 09:30:00,78.26,78.83,77.94,78.82,105700.0,68.6076,69.1072,68.327,69.0985,105700.0
2014-12-08 09:35:00,78.83,79.35,78.83,79.27,57900.0,69.1072,69.5631,69.1072,69.493,57900.0
2014-12-08 09:40:00,79.3,79.3,79.06,79.26,71000.0,69.5193,69.5193,69.3089,69.4842,71000.0
2014-12-08 09:45:00,77.98,79.26,77.98,79.12,67500.0,68.3621,69.4842,68.3621,69.3615,67500.0
2014-12-08 09:50:00,79.12,79.16,78.88,79.01,51700.0,69.3615,69.3965,69.1511,69.265,51700.0
2014-12-08 09:55:00,79.01,79.03,78.89,78.92,44100.0,69.265,69.2826,69.1598,69.1861,44100.0
2014-12-08 10:00:00,78.94,78.97,78.88,78.94,33800.0,69.2037,69.23,69.1511,69.2037,33800.0
2014-12-08 10:05:00,78.95,78.99,78.82,78.9,67000.0,69.2124,69.2475,69.0985,69.1686,67000.0
2014-12-08 10:10:00,78.9,79.01,78.9,79.01,52100.0,69.1686,69.265,69.1686,69.265,52100.0
2014-12-08 10:15:00,79.0,79.04,78.98,79.01,62800.0,69.2563,69.2913,69.2387,69.265,62800.0
2014-12-08 10:20:00,79.01,79.04,78.9,78.92,61200.0,69.265,69.2913,69.1686,69.1861,61200.0
2014-12-08 10:25:00,78.9,79.21,78.89,79.2,44200.0,69.1686,69.4404,69.1598,69.4316,44200.0
2014-12-08 10:30:00,79.21,79.3,79.19,79.3,37400.0,69.4404,69.5193,69.4228,69.5193,37400.0
2014-12-08 10:35:00,79.3,79.4,79.29,79.38,72400.0,69.5193,69.6069,69.5105,69.5894,72400.0
2014-12-08 10:40:00,79.38,79.41,79.25,79.4,30700.0,69.5894,69.6157,69.4754,69.6069,30700.0
2014-12-08 10:45:00,79.4,79.45,79.38,79.42,43100.0,69.6069,69.6508,69.5894,69.6245,43100.0
2014-12-08 10:50:00,79.42,79.58,79.42,79.56,71800.0,69.6245,69.7647,69.6245,69.7472,71800.0
2014-12-08 10:55:00,79.56,79.58,79.51,79.57,40700.0,69.7472,69.7647,69.7034,69.756,40700.0
2014-12-08 11:00:00,79.58,79.64,79.58,79.62,57900.0,69.7647,69.8173,69.7647,69.7998,57900.0
2014-12-08 11:05:00,79.63,79.8,79.62,79.77,81000.0,69.8086,69.9576,69.7998,69.9313,81000.0
2014-12-08 11:10:00,79.77,80.07,79.73,80.07,129300.0,69.9313,70.1943,69.8962,70.1943,129300.0
2014-12-08 11:15:00,80.06,80.19,79.98,80.05,105900.0,70.1855,70.2995,70.1154,70.1768,105900.0
2014-12-08 11:20:00,80.05,80.11,80.03,80.06,101200.0,70.1768,70.2294,70.1592,70.1855,101200.0
2014-12-08 11:25:00,80.06,80.08,79.95,80.0,82900.0,70.1855,70.2031,70.0891,70.1329,82900.0
2014-12-08 11:30:00,80.0,80.0,79.94,79.94,74900.0,70.1329,70.1329,70.0803,70.0803,74900.0
2014-12-08 11:35:00,79.94,79.94,79.78,79.81,43600.0,70.0803,70.0803,69.9401,69.9664,43600.0
2014-12-08 11:40:00,79.81,79.91,79.73,79.8,73600.0,69.9664,70.054,69.8962,69.9576,73600.0
2014-12-08 11:45:00,79.78,80.0,79.77,79.95,44200.0,69.9401,70.1329,69.9313,70.0891,44200.0
2014-12-08 11:50:00,79.95,79.95,79.82,79.9,24400.0,70.0891,70.0891,69.9751,70.0453,24400.0
2014-12-08 11:55:00,79.9,80.01,79.83,79.93,99000.0,70.0453,70.1417,69.9839,70.0716,99000.0
2014-12-08 12:00:00,79.93,79.96,79.88,79.95,21600.0,70.0716,70.0979,70.0277,70.0891,21600.0
2014-12-08 12:05:00,79.95,80.0,79.93,80.0,36300.0,70.0891,70.1329,70.0716,70.1329,36300.0
2014-12-08 12:10:00,80.0,80.01,79.84,79.84,46300.0,70.1329,70.1417,69.9927,69.9927,46300.0
2014-12-08 12:15:00,79.86,79.86,79.65,79.7,60300.0,70.0102,70.0102,69.8261,69.8699,60300.0
2014-12-08 12:20:00,79.69,79.69,79.59,79.64,35400.0,69.8612,69.8612,69.7735,69.8173,35400.0
2014-12-08 12:25:00,79.64,79.75,79.61,79.75,22800.0,69.8173,69.9138,69.791,69.9138,22800.0
2014-12-08 12:30:00,79.75,79.75,79.58,79.67,26900.0,69.9138,69.9138,69.7647,69.8436,26900.0
2014-12-08 12:35:00,79.68,79.78,79.68,79.75,24400.0,69.8524,69.9401,69.8524,69.9138,24400.0
2014-12-08 12:40:00,79.76,79.85,79.74,79.84,26700.0,69.9225,70.0014,69.905,69.9927,26700.0
2014-12-08 12:45:00,79.84,79.87,79.73,79.74,43500.0,69.9927,70.019,69.8962,69.905,43500.0
2014-12-08 12:50:00,79.74,79.75,79.47,79.48,40800.0,69.905,69.9138,69.6683,69.6771,40800.0
2014-12-08 12:55:00,79.5,79.55,79.42,79.48,32400.0,69.6946,69.7384,69.6245,69.6771,32400.0
2014-12-08 13:00:00,79.46,79.48,79.33,79.34,57300.0,69.6595,69.6771,69.5456,69.5543,57300.0
2014-12-08 13:05:00,79.33,79.34,79.16,79.19,67200.0,69.5456,69.5543,69.3965,69.4228,67200.0
2014-12-08 13:10:00,79.21,79.29,79.12,79.23,39700.0,69.4404,69.5105,69.3615,69.4579,39700.0
2014-12-08 13:15:00,79.22,79.24,79.13,79.14,22900.0,69.4491,69.4667,69.3702,69.379,22900.0
2014-12-08 13:20:00,79.13,79.15,78.94,78.96,31800.0,69.3702,69.3878,69.2037,69.2212,31800.0
2014-12-08 13:25:00,78.97,79.11,78.91,79.08,25400.0,69.23,69.3527,69.1774,69.3264,25400.0
2014-12-08 13:30:00,79.1,79.11,78.94,78.98,24900.0,69.3439,69.3527,69.2037,69.2387,24900.0
2014-12-08 13:35:00,78.97,78.97,78.71,78.74,27900.0,69.23,69.23,69.002,69.0283,27900.0
2014-12-08 13:40:00,78.74,78.74,78.65,78.67,24600.0,69.0283,69.0283,68.9494,68.967,24600.0
2014-12-08 13:45:00,78.65,78.82,78.63,78.77,32400.0,68.9494,69.0985,68.9319,69.0546,32400.0
2014-12-08 13:50:00,78.78,78.79,78.64,78.66,20000.0,69.0634,69.0722,68.9407,68.9582,20000.0
2014-12-08 13:55:00,78.66,78.76,78.66,78.76,37700.0,68.9582,69.0459,68.9582,69.0459,37700.0
2014-12-08 14:00:00,78.76,78.87,78.71,78.87,43400.0,69.0459,69.1423,69.002,69.1423,43400.0
2014-12-08 14:05:00,78.87,79.05,78.87,79.05,27600.0,69.1423,69.3001,69.1423,69.3001,27600.0
2014-12-08 14:10:00,79.04,79.04,78.93,78.95,28000.0,69.2913,69.2913,69.1949,69.2124,28000.0
2014-12-08 14:15:00,78.94,79.11,78.92,79.09,22600.0,69.2037,69.3527,69.1861,69.3352,22600.0
2014-12-08 14:20:00,79.08,79.11,78.95,79.11,32900.0,69.3264,69.3527,69.2124,69.3527,32900.0
2014-12-08 14:25:00,79.11,79.16,79.0,79.09,23000.0,69.3527,69.3965,69.2563,69.3352,23000.0
2014-12-08 14:30:00,79.09,79.28,79.04,79.28,21800.0,69.3352,69.5017,69.2913,69.5017,21800.0
2014-12-08 14:35:00,79.27,79.4,79.26,79.34,25700.0,69.493,69.6069,69.4842,69.5543,25700.0
2014-12-08 14:40:00,79.35,79.47,79.35,79.41,18600.0,69.5631,69.6683,69.5631,69.6157,18600.0
2014-12-08 14:45:00,79.4,79.41,79.27,79.28,24800.0,69.6069,69.6157,69.493,69.5017,24800.0
2014-12-08 14:50:00,79.29,79.36,79.23,79.33,26500.0,69.5105,69.5719,69.4579,69.5456,26500.0
2014-12-08 14:55:00,79.33,79.33,79.16,79.21,21900.0,69.5456,69.5456,69.3965,69.4404,21900.0
2014-12-08 15:00:00,79.21,79.3,79.15,79.2,26900.0,69.4404,69.5193,69.3878,69.4316,26900.0
2014-12-08 15:05:00,79.19,79.24,79.16,79.2,28300.0,69.4228,69.4667,69.3965,69.4316,28300.0
2014-12-08 15:10:00,79.19,79.26,79.19,79.25,31500.0,69.4228,69.4842,69.4228,69.4754,31500.0
2014-12-08 15:15:00,79.25,79.26,79.11,79.12,40800.0,69.4754,69.4842,69.3527,69.3615,40800.0
2014-12-08 15:20:00,79.13,79.3,79.08,79.29,26600.0,69.3702,69.5193,69.3264,69.5105,26600.0
2014-12-08 15:25:00,79.29,79.4,79.28,79.32,54300.0,69.5105,69.6069,69.5017,69.5368,54300.0
2014-12-08 15:30:00,79.33,79.38,79.23,79.27,34900.0,69.5456,69.5894,69.4579,69.493,34900.0
2014-12-08 15:35:00,79.27,79.28,79.06,79.13,73400.0,69.493,69.5017,69.3089,69.3702,73400.0
2014-12-08 15:40:00,79.12,79.17,79.03,79.15,46300.0,69.3615,69.4053,69.2826,69.3878,46300.0
2014-12-08 15:45:00,79.15,79.16,79.04,79.12,48200.0,69.3878,69.3965,69.2913,69.3615,48200.0
2014-12-08 15:50:00,79.13,79.19,79.08,79.14,96500.0,69.3702,69.4228,69.3264,69.379,96500.0
2014-12-08 15:55:00,79.14,79.23,79.07,79.2,186400.0,69.379,69.4579,69.3176,69.4316,186400.0
2014-12-09 09:30:00,77.91,78.15,77.68,77.98,70800.0,68.3007,68.5111,68.0991,68.3621,70800.0
2014-12-09 09:35:00,77.98,78.03,77.81,77.92,64900.0,68.3621,68.4059,68.2131,68.3095,64900.0
2014-12-09 09:40:00,77.92,77.98,77.88,77.98,45300.0,68.3095,68.3621,68.2744,68.3621,45300.0
2014-12-09 09:45:00,77.97,78.0,77.88,78.0,140000.0,68.3533,68.3796,68.2744,68.3796,140000.0
2014-12-09 09:50:00,78.0,78.01,77.92,77.94,70500.0,68.3796,68.3884,68.3095,68.327,70500.0
2014-12-09 09:55:00,77.94,78.21,77.94,78.17,59000.0,68.327,68.5637,68.327,68.5287,59000.0
2014-12-09 10:00:00,78.17,78.28,78.15,78.18,33300.0,68.5287,68.6251,68.5111,68.5374,33300.0
2014-12-09 10:05:00,78.15,78.18,78.05,78.1,26300.0,68.5111,68.5374,68.4235,68.4673,26300.0
2014-12-09 10:10:00,78.11,78.12,77.97,78.05,24600.0,68.4761,68.4848,68.3533,68.4235,24600.0
2014-12-09 10:15:00,78.05,78.17,77.99,78.04,29200.0,68.4235,68.5287,68.3709,68.4147,29200.0
2014-12-09 10:20:00,78.0,78.02,77.97,78.02,58000.0,68.3796,68.3972,68.3533,68.3972,58000.0
2014-12-09 10:25:00,78.01,78.01,77.91,78.0,83600.0,68.3884,68.3884,68.3007,68.3796,83600.0
2014-12-09 10:30:00,78.01,78.09,77.91,78.08,49200.0,68.3884,68.4585,68.3007,68.4498,49200.0
2014-12-09 10:35:00,78.07,78.26,77.98,78.22,24000.0,68.441,68.6076,68.3621,68.5725,24000.0
2014-12-09 10:40:00,78.22,78.51,78.22,78.42,22400.0,68.5725,68.8267,68.5725,68.7478,22400.0
2014-12-09 10:45:00,78.42,78.66,78.38,78.65,14600.0,68.7478,68.9582,68.7128,68.9494,14600.0
2014-12-09 10:50:00,78.68,78.68,78.48,78.48,21700.0,68.9757,68.9757,68.8004,68.8004,21700.0
2014-12-09 10:55:00,78.49,78.58,78.41,78.42,18000.0,68.8092,68.8881,68.7391,68.7478,18000.0
2014-12-09 11:00:00,78.42,78.43,78.3,78.37,20000.0,68.7478,68.7566,68.6426,68.704,20000.0
2014-12-09 11:05:00,78.35,78.4,78.24,78.25,17000.0,68.6865,68.7303,68.59,68.5988,17000.0
2014-12-09 11:10:00,78.27,78.33,78.27,78.33,11900.0,68.6163,68.6689,68.6163,68.6689,11900.0
2014-12-09 11:15:00,78.34,78.53,78.32,78.51,16900.0,68.6777,68.8442,68.6602,68.8267,16900.0
2014-12-09 11:20:00,78.51,78.71,78.47,78.55,43200.0,68.8267,69.002,68.7916,68.8618,43200.0
2014-12-09 11:25:00,78.58,78.68,78.56,78.56,24000.0,68.8881,68.9757,68.8705,68.8705,24000.0
2014-12-09 11:30:00,78.55,78.6,78.38,78.39,21800.0,68.8618,68.9056,68.7128,68.7215,21800.0
2014-12-09 11:35:00,78.38,78.58,78.33,78.58,21500.0,68.7128,68.8881,68.6689,68.8881,21500.0
2014-12-09 11:40:00,78.58,78.66,78.52,78.6,19000.0,68.8881,68.9582,68.8355,68.9056,19000.0
2014-12-09 11:45:00,78.6,78.6,78.37,78.46,23400.0,68.9056,68.9056,68.704,68.7829,23400.0
2014-12-09 11:50:00,78.5,78.52,78.37,78.45,11400.0,68.8179,68.8355,68.704,68.7741,11400.0
2014-12-09 11:55:00,78.46,78.51,78.4,78.46,14100.0,68.7829,68.8267,68.7303,68.7829,14100.0
2014-12-09 12:00:00,78.46,78.46,78.35,78.35,12700.0,68.7829,68.7829,68.6865,68.6865,12700.0
2014-12-09 12:05:00,78.36,78.53,78.35,78.52,9700.0,68.6952,68.8442,68.6865,68.8355,9700.0
2014-12-09 12:10:00,78.51,78.57,78.48,78.56,13000.0,68.8267,68.8793,68.8004,68.8705,13000.0
2014-12-09 12:15:00,78.56,78.57,78.38,78.46,16300.0,68.8705,68.8793,68.7128,68.7829,16300.0
2014-12-09 12:20:00,78.47,78.53,78.45,78.48,16400.0,68.7916,68.8442,68.7741,68.8004,16400.0
2014-12-09 12:25:00,78.48,78.61,78.48,78.61,13800.0,68.8004,68.9144,68.8004,68.9144,13800.0
2014-12-09 12:30:00,78.62,78.66,78.54,78.61,19500.0,68.9231,68.9582,68.853,68.9144,19500.0
2014-12-09 12:35:00,78.63,78.87,78.59,78.86,21600.0,68.9319,69.1423,68.8968,69.1335,21600.0
2014-12-09 12:40:00,78.87,78.94,78.8,78.82,17100.0,69.1423,69.2037,69.0809,69.0985,17100.0
2014-12-09 12:45:00,78.85,78.86,78.75,78.86,25000.0,69.1248,69.1335,69.0371,69.1335,25000.0
2014-12-09 12:50:00,78.86,78.93,78.85,78.88,11500.0,69.1335,69.1949,69.1248,69.1511,11500.0
2014-12-09 12:55:00,78.88,78.99,78.88,78.99,11200.0,69.1511,69.2475,69.1511,69.2475,11200.0
2014-12-09 13:00:00,78.99,78.99,78.89,78.95,12200.0,69.2475,69.2475,69.1598,69.2124,12200.0
2014-12-09 13:05:00,78.96,79.02,78.91,78.99,20600.0,69.2212,69.2738,69.1774,69.2475,20600.0
2014-12-09 13:10:00,79.0,79.12,79.0,79.07,21100.0,69.2563,69.3615,69.2563,69.3176,21100.0
2014-12-09 13:15:00,79.07,79.1,79.02,79.05,17100.0,69.3176,69.3439,69.2738,69.3001,17100.0
2014-12-09 13:20:00,79.06,79.08,78.98,78.99,10500.0,69.3089,69.3264,69.2387,69.2475,10500.0
2014-12-09 13:25:00,79.01,79.05,78.98,79.04,7800.0,69.265,69.3001,69.2387,69.2913,7800.0
2014-12-09 13:30:00,79.03,79.15,79.01,79.09,19000.0,69.2826,69.3878,69.265,69.3352,19000.0
2014-12-09 13:35:00,79.11,79.17,79.1,79.16,28600.0,69.3527,69.4053,69.3439,69.3965,28600.0
2014-12-09 13:40:00,79.17,79.24,79.16,79.23,10000.0,69.4053,69.4667,69.3965,69.4579,10000.0
2014-12-09 13:45:00,79.22,79.22,79.1,79.11,20200.0,69.4491,69.4491,69.3439,69.3527,20200.0
2014-12-09 13:50:00,79.11,79.17,79.06,79.17,12900.0,69.3527,69.4053,69.3089,69.4053,12900.0
2014-12-09 13:55:00,79.17,79.21,79.09,79.2,16900.0,69.4053,69.4404,69.3352,69.4316,16900.0
2014-12-09 14:00:00,79.2,79.29,79.2,79.24,16300.0,69.4316,69.5105,69.4316,69.4667,16300.0
2014-12-09 14:05:00,79.25,79.3,79.22,79.25,15300.0,69.4754,69.5193,69.4491,69.4754,15300.0
2014-12-09 14:10:00,79.25,79.26,79.13,79.13,17500.0,69.4754,69.4842,69.3702,69.3702,17500.0
2014-12-09 14:15:00,79.14,79.17,78.97,79.0,20200.0,69.379,69.4053,69.23,69.2563,20200.0
2014-12-09 14:20:00,78.99,79.09,78.99,79.03,17100.0,69.2475,69.3352,69.2475,69.2826,17100.0
2014-12-09 14:25:00,79.03,79.05,78.88,78.9,35800.0,69.2826,69.3001,69.1511,69.1686,35800.0
2014-12-09 14:30:00,78.9,78.97,78.75,78.75,27300.0,69.1686,69.23,69.0371,69.0371,27300.0
2014-12-09 14:35:00,78.75,78.83,78.75,78.82,21000.0,69.0371,69.1072,69.0371,69.0985,21000.0
2014-12-09 14:40:00,78.82,78.91,78.77,78.91,19300.0,69.0985,69.1774,69.0546,69.1774,19300.0
2014-12-09 14:45:00,78.91,79.02,78.89,79.0,22100.0,69.1774,69.2738,69.1598,69.2563,22100.0
2014-12-09 14:50:00,79.0,79.02,78.81,78.82,21500.0,69.2563,69.2738,69.0897,69.0985,21500.0
2014-12-09 14:55:00,78.82,78.87,78.77,78.83,30000.0,69.0985,69.1423,69.0546,69.1072,30000.0
2014-12-09 15:00:00,78.85,79.01,78.84,78.98,22800.0,69.1248,69.265,69.116,69.2387,22800.0
2014-12-09 15:05:00,78.99,79.02,78.89,78.91,23300.0,69.2475,69.2738,69.1598,69.1774,23300.0
2014-12-09 15:10:00,78.92,78.95,78.72,78.72,35500.0,69.1861,69.2124,69.0108,69.0108,35500.0
2014-12-09 15:15:00,78.73,78.87,78.72,78.84,20000.0,69.0196,69.1423,69.0108,69.116,20000.0
2014-12-09 15:20:00,78.86,78.86,78.72,78.72,42800.0,69.1335,69.1335,69.0108,69.0108,42800.0
2014-12-09 15:25:00,78.72,78.86,78.72,78.83,22900.0,69.0108,69.1335,69.0108,69.1072,22900.0
2014-12-09 15:30:00,78.84,78.86,78.73,78.74,25200.0,69.116,69.1335,69.0196,69.0283,25200.0
2014-12-09 15:35:00,78.75,78.92,78.74,78.89,25300.0,69.0371,69.1861,69.0283,69.1598,25300.0
2014-12-09 15:40:00,78.89,79.02,78.88,78.95,32700.0,69.1598,69.2738,69.1511,69.2124,32700.0
2014-12-09 15:45:00,78.96,79.06,78.91,79.06,55600.0,69.2212,69.3089,69.1774,69.3089,55600.0
2014-12-09 15:50:00,79.07,79.14,78.97,79.12,79300.0,69.3176,69.379,69.23,69.3615,79300.0
2014-12-09 15:55:00,79.12,79.22,79.11,79.16,124100.0,69.3615,69.4491,69.3527,69.3965,124100.0
2014-12-10 09:30:00,78.33,78.58,78.01,78.41,113600.0,68.6689,68.8881,68.3884,68.7391,113600.0
2014-12-10 09:35:00,78.41,78.43,78.13,78.34,39100.0,68.7391,68.7566,68.4936,68.6777,39100.0
2014-12-10 09:40:00,78.35,78.38,78.06,78.08,36500.0,68.6865,68.7128,68.4322,68.4498,36500.0
2014-12-10 09:45:00,78.1,78.14,77.97,77.97,74300.0,68.4673,68.5024,68.3533,68.3533,74300.0
2014-12-10 09:50:00,78.0,78.07,77.96,78.02,60800.0,68.3796,68.441,68.3446,68.3972,60800.0
2014-12-10 09:55:00,78.03,78.11,78.0,78.03,29200.0,68.4059,68.4761,68.3796,68.4059,29200.0
2014-12-10 10:00:00,78.04,78.09,77.94,77.97,38300.0,68.4147,68.4585,68.327,68.3533,38300.0
2014-12-10 10:05:00,77.97,78.02,77.92,77.97,88800.0,68.3533,68.3972,68.3095,68.3533,88800.0
2014-12-10 10:10:00,77.99,78.07,77.93,78.05,72400.0,68.3709,68.441,68.3183,68.4235,72400.0
2014-12-10 10:15:00,78.04,78.06,77.93,78.01,31000.0,68.4147,68.4322,68.3183,68.3884,31000.0
2014-12-10 10:20:00,78.0,78.04,77.84,77.84,49900.0,68.3796,68.4147,68.2394,68.2394,49900.0
2014-12-10 10:25:00,77.84,77.89,77.78,77.86,77600.0,68.2394,68.2832,68.1868,68.2569,77600.0
2014-12-10 10:30:00,77.87,77.87,77.55,77.6,65700.0,68.2657,68.2657,67.9851,68.029,65700.0
2014-12-10 10:35:00,77.59,77.71,77.59,77.68,34900.0,68.0202,68.1254,68.0202,68.0991,34900.0
2014-12-10 10:40:00,77.68,77.86,77.65,77.8,25600.0,68.0991,68.2569,68.0728,68.2043,25600.0
2014-12-10 10:45:00,77.79,77.87,77.77,77.86,31700.0,68.1955,68.2657,68.178,68.2569,31700.0
2014-12-10 10:50:00,77.87,77.94,77.84,77.9,45200.0,68.2657,68.327,68.2394,68.292,45200.0
2014-12-10 10:55:00,77.91,78.19,77.9,78.17,32600.0,68.3007,68.5462,68.292,68.5287,32600.0
2014-12-10 11:00:00,78.17,78.19,78.13,78.15,28700.0,68.5287,68.5462,68.4936,68.5111,28700.0
2014-12-10 11:05:00,78.15,78.16,78.07,78.1,32000.0,68.5111,68.5199,68.441,68.4673,32000.0
2014-12-10 11:10:00,78.12,78.23,78.08,78.23,15200.0,68.4848,68.5813,68.4498,68.5813,15200.0
2014-12-10 11:15:00,78.23,78.23,78.02,78.05,38000.0,68.5813,68.5813,68.3972,68.4235,38000.0
2014-12-10 11:20:00,78.03,78.04,77.96,78.0,18100.0,68.4059,68.4147,68.3446,68.3796,18100.0
2014-12-10 11:25:00,78.0,78.18,77.96,78.05,21700.0,68.3796,68.5374,68.3446,68.4235,21700.0
2014-12-10 11:30:00,78.06,78.22,78.02,78.1,37000.0,68.4322,68.5725,68.3972,68.4673,37000.0
2014-12-10 11:35:00,78.09,78.2,78.02,78.16,16900.0,68.4585,68.555,68.3972,68.5199,16900.0
2014-12-10 11:40:00,78.15,78.27,78.11,78.18,21400.0,68.5111,68.6163,68.4761,68.5374,21400.0
2014-12-10 11:45:00,78.17,78.2,78.1,78.2,16600.0,68.5287,68.555,68.4673,68.555,16600.0
2014-12-10 11:50:00,78.2,78.32,78.19,78.25,21000.0,68.555,68.6602,68.5462,68.5988,21000.0
2014-12-10 11:55:00,78.27,78.33,78.22,78.26,18300.0,68.6163,68.6689,68.5725,68.6076,18300.0
2014-12-10 12:00:00,78.27,78.27,78.12,78.13,14500.0,68.6163,68.6163,68.4848,68.4936,14500.0
2014-12-10 12:05:00,78.15,78.16,78.07,78.12,15400.0,68.5111,68.5199,68.441,68.4848,15400.0
2014-12-10 12:10:00,78.12,78.15,78.05,78.1,17800.0,68.4848,68.5111,68.4235,68.4673,17800.0
2014-12-10 12:15:00,78.09,78.09,77.98,78.05,13500.0,68.4585,68.4585,68.3621,68.4235,13500.0
2014-12-10 12:20:00,78.05,78.12,77.98,78.1,21800.0,68.4235,68.4848,68.3621,68.4673,21800.0
2014-12-10 12:25:00,78.1,78.15,78.05,78.14,27800.0,68.4673,68.5111,68.4235,68.5024,27800.0
2014-12-10 12:30:00,78.13,78.15,77.97,78.04,22500.0,68.4936,68.5111,68.3533,68.4147,22500.0
2014-12-10 12:35:00,78.05,78.16,78.05,78.07,18200.0,68.4235,68.5199,68.4235,68.441,18200.0
2014-12-10 12:40:00,78.09,78.2,78.09,78.19,16400.0,68.4585,68.555,68.4585,68.5462,16400.0
2014-12-10 12:45:00,78.18,78.27,78.16,78.27,24300.0,68.5374,68.6163,68.5199,68.6163,24300.0
2014-12-10 12:50:00,78.29,78.32,78.07,78.07,43900.0,68.6339,68.6602,68.441,68.441,43900.0
2014-12-10 12:55:00,78.06,78.2,78.04,78.17,17400.0,68.4322,68.555,68.4147,68.5287,17400.0
2014-12-10 13:00:00,78.17,78.34,78.14,78.33,17800.0,68.5287,68.6777,68.5024,68.6689,17800.0
2014-12-10 13:05:00,78.32,78.4,78.27,78.35,13500.0,68.6602,68.7303,68.6163,68.6865,13500.0
2014-12-10 13:10:00,78.35,78.48,78.34,78.39,22100.0,68.6865,68.8004,68.6777,68.7215,22100.0
2014-12-10 13:15:00,78.38,78.41,78.34,78.36,15500.0,68.7128,68.7391,68.6777,68.6952,15500.0
2014-12-10 13:20:00,78.38,78.45,78.35,78.38,16500.0,68.7128,68.7741,68.6865,68.7128,16500.0
2014-12-10 13:25:00,78.37,78.48,78.37,78.47,17100.0,68.704,68.8004,68.704,68.7916,17100.0
2014-12-10 13:30:00,78.48,78.5,78.26,78.27,14700.0,68.8004,68.8179,68.6076,68.6163,14700.0
2014-12-10 13:35:00,78.27,78.29,78.19,78.19,18100.0,68.6163,68.6339,68.5462,68.5462,18100.0
2014-12-10 13:40:00,78.19,78.26,78.13,78.23,15000.0,68.5462,68.6076,68.4936,68.5813,15000.0
2014-12-10 13:45:00,78.22,78.24,78.17,78.2,66900.0,68.5725,68.59,68.5287,68.555,66900.0
2014-12-10 13:50:00,78.18,78.28,78.14,78.21,38600.0,68.5374,68.6251,68.5024,68.5637,38600.0
2014-12-10 13:55:00,78.2,78.2,78.11,78.12,27100.0,68.555,68.555,68.4761,68.4848,27100.0
2014-12-10 14:00:00,78.13,78.21,78.03,78.21,34800.0,68.4936,68.5637,68.4059,68.5637,34800.0
2014-12-10 14:05:00,78.23,78.31,78.21,78.24,21100.0,68.5813,68.6514,68.5637,68.59,21100.0
2014-12-10 14:10:00,78.23,78.23,78.06,78.1,40700.0,68.5813,68.5813,68.4322,68.4673,40700.0
2014-12-10 14:15:00,78.08,78.31,78.06,78.31,26600.0,68.4498,68.6514,68.4322,68.6514,26600.0
2014-12-10 14:20:00,78.31,78.32,78.04,78.06,33100.0,68.6514,68.6602,68.4147,68.4322,33100.0
2014-12-10 14:25:00,78.07,78.18,78.02,78.05,37500.0,68.441,68.5374,68.3972,68.4235,37500.0
2014-12-10 14:30:00,78.06,78.13,78.02,78.12,55300.0,68.4322,68.4936,68.3972,68.4848,55300.0
2014-12-10 14:35:00,78.11,78.17,78.02,78.04,36100.0,68.4761,68.5287,68.3972,68.4147,36100.0
2014-12-10 14:40:00,78.04,78.06,77.92,78.01,50700.0,68.4147,68.4322,68.3095,68.3884,50700.0
2014-12-10 14:45:00,77.99,78.08,77.89,78.06,25400.0,68.3709,68.4498,68.2832,68.4322,25400.0
2014-12-10 14:50:00,78.09,78.09,77.9,77.95,27900.0,68.4585,68.4585,68.292,68.3358,27900.0
2014-12-10 14:55:00,77.95,77.95,77.85,77.87,53500.0,68.3358,68.3358,68.2481,68.2657,53500.0
2014-12-10 15:00:00,77.87,77.93,77.8,77.81,48300.0,68.2657,68.3183,68.2043,68.2131,48300.0
2014-12-10 15:05:00,77.8,78.04,77.69,78.03,44000.0,68.2043,68.4147,68.1079,68.4059,44000.0
2014-12-10 15:10:00,78.03,78.08,77.96,77.96,53600.0,68.4059,68.4498,68.3446,68.3446,53600.0
2014-12-10 15:15:00,77.95,78.18,77.87,78.16,44200.0,68.3358,68.5374,68.2657,68.5199,44200.0
2014-12-10 15:20:00,78.15,78.21,78.09,78.09,31200.0,68.5111,68.5637,68.4585,68.4585,31200.0
2014-12-10 15:25:00,78.08,78.08,77.95,78.05,30100.0,68.4498,68.4498,68.3358,68.4235,30100.0
2014-12-10 15:30:00,78.05,78.28,78.0,78.28,43700.0,68.4235,68.6251,68.3796,68.6251,43700.0
2014-12-10 15:35:00,78.27,78.28,78.08,78.1,60200.0,68.6163,68.6251,68.4498,68.4673,60200.0
2014-12-10 15:40:00,78.1,78.1,77.87,77.89,68600.0,68.4673,68.4673,68.2657,68.2832,68600.0
2014-12-10 15:45:00,77.87,77.93,77.62,77.73,105800.0,68.2657,68.3183,68.0465,68.1429,105800.0
2014-12-10 15:50:00,77.71,77.72,77.51,77.63,155200.0,68.1254,68.1342,67.9501,68.0553,155200.0
2014-12-10 15:55:00,77.63,77.77,77.61,77.66,141500.0,68.0553,68.178,68.0377,68.0816,141500.0
2014-12-11 09:30:00,78.05,78.18,77.91,78.0,35900.0,68.4235,68.5374,68.3007,68.3796,35900.0
2014-12-11 09:35:00,78.02,78.31,78.02,78.26,34600.0,68.3972,68.6514,68.3972,68.6076,34600.0
2014-12-11 09:40:00,78.28,78.34,78.16,78.25,28700.0,68.6251,68.6777,68.5199,68.5988,28700.0
2014-12-11 09:45:00,78.25,78.44,78.19,78.29,35000.0,68.5988,68.7654,68.5462,68.6339,35000.0
2014-12-11 09:50:00,78.35,78.63,78.32,78.57,31200.0,68.6865,68.9319,68.6602,68.8793,31200.0
2014-12-11 09:55:00,78.55,78.7,78.52,78.7,21400.0,68.8618,68.9933,68.8355,68.9933,21400.0
2014-12-11 10:00:00,78.72,78.87,78.67,78.77,32200.0,69.0108,69.1423,68.967,69.0546,32200.0
2014-12-11 10:05:00,78.75,78.82,78.65,78.78,9200.0,69.0371,69.0985,68.9494,69.0634,9200.0
2014-12-11 10:10:00,78.73,78.73,78.61,78.66,20600.0,69.0196,69.0196,68.9144,68.9582,20600.0
2014-12-11 10:15:00,78.62,78.73,78.62,78.64,15300.0,68.9231,69.0196,68.9231,68.9407,15300.0
2014-12-11 10:20:00,78.65,78.75,78.5,78.63,40300.0,68.9494,69.0371,68.8179,68.9319,40300.0
2014-12-11 10:25:00,78.62,78.75,78.59,78.67,21200.0,68.9231,69.0371,68.8968,68.967,21200.0
2014-12-11 10:30:00,78.69,78.71,78.51,78.51,27800.0,68.9845,69.002,68.8267,68.8267,27800.0
2014-12-11 10:35:00,78.5,78.64,78.46,78.64,32100.0,68.8179,68.9407,68.7829,68.9407,32100.0
2014-12-11 10:40:00,78.65,78.82,78.57,78.82,22100.0,68.9494,69.0985,68.8793,69.0985,22100.0
2014-12-11 10:45:00,78.82,78.82,78.7,78.74,12800.0,69.0985,69.0985,68.9933,69.0283,12800.0
2014-12-11 10:50:00,78.76,78.86,78.73,78.82,10800.0,69.0459,69.1335,69.0196,69.0985,10800.0
2014-12-11 10:55:00,78.84,78.88,78.75,78.83,10200.0,69.116,69.1511,69.0371,69.1072,10200.0
2014-12-11 11:00:00,78.85,78.85,78.71,78.76,9700.0,69.1248,69.1248,69.002,69.0459,9700.0
2014-12-11 11:05:00,78.78,78.87,78.78,78.83,11700.0,69.0634,69.1423,69.0634,69.1072,11700.0
2014-12-11 11:10:00,78.84,78.84,78.7,78.76,76000.0,69.116,69.116,68.9933,69.0459,76000.0
2014-12-11 11:15:00,78.77,79.03,78.77,79.03,39600.0,69.0546,69.2826,69.0546,69.2826,39600.0
2014-12-11 11:20:00,79.03,79.16,79.01,79.16,18900.0,69.2826,69.3965,69.265,69.3965,18900.0
2014-12-11 11:25:00,79.17,79.27,79.12,79.22,41300.0,69.4053,69.493,69.3615,69.4491,41300.0
2014-12-11 11:30:00,79.23,79.24,78.97,79.02,27700.0,69.4579,69.4667,69.23,69.2738,27700.0
2014-12-11 11:35:00,79.06,79.11,79.02,79.06,90400.0,69.3089,69.3527,69.2738,69.3089,90400.0
2014-12-11 11:40:00,79.04,79.09,78.92,79.04,20300.0,69.2913,69.3352,69.1861,69.2913,20300.0
2014-12-11 11:45:00,79.02,79.03,78.98,79.0,17900.0,69.2738,69.2826,69.2387,69.2563,17900.0
2014-12-11 11:50:00,79.0,79.12,78.99,79.08,42900.0,69.2563,69.3615,69.2475,69.3264,42900.0
2014-12-11 11:55:00,79.05,79.16,78.98,79.14,25400.0,69.3001,69.3965,69.2387,69.379,25400.0
2014-12-11 12:00:00,79.13,79.32,79.1,79.3,36200.0,69.3702,69.5368,69.3439,69.5193,36200.0
2014-12-11 12:05:00,79.3,79.45,79.28,79.4,35800.0,69.5193,69.6508,69.5017,69.6069,35800.0
2014-12-11 12:10:00,79.4,79.4,79.26,79.27,16000.0,69.6069,69.6069,69.4842,69.493,16000.0
2014-12-11 12:15:00,79.3,79.34,79.24,79.32,5600.0,69.5193,69.5543,69.4667,69.5368,5600.0
2014-12-11 12:20:00,79.32,79.35,79.24,79.33,8800.0,69.5368,69.5631,69.4667,69.5456,8800.0
2014-12-11 12:25:00,79.29,79.46,79.29,79.45,6100.0,69.5105,69.6595,69.5105,69.6508,6100.0
2014-12-11 12:30:00,79.45,79.46,79.33,79.33,10600.0,69.6508,69.6595,69.5456,69.5456,10600.0
2014-12-11 12:35:00,79.33,79.35,79.25,79.26,11900.0,69.5456,69.5631,69.4754,69.4842,11900.0
2014-12-11 12:40:00,79.26,79.28,79.13,79.14,15900.0,69.4842,69.5017,69.3702,69.379,15900.0
2014-12-11 12:45:00,79.13,79.3,79.09,79.24,23200.0,69.3702,69.5193,69.3352,69.4667,23200.0
2014-12-11 12:50:00,79.24,79.28,79.21,79.25,8400.0,69.4667,69.5017,69.4404,69.4754,8400.0
2014-12-11 12:55:00,79.3,79.34,79.24,79.25,8300.0,69.5193,69.5543,69.4667,69.4754,8300.0
2014-12-11 13:00:00,79.26,79.29,79.19,79.21,18500.0,69.4842,69.5105,69.4228,69.4404,18500.0
2014-12-11 13:05:00,79.19,79.3,79.16,79.16,20500.0,69.4228,69.5193,69.3965,69.3965,20500.0
2014-12-11 13:10:00,79.15,79.16,78.95,78.95,31700.0,69.3878,69.3965,69.2124,69.2124,31700.0
2014-12-11 13:15:00,78.94,79.04,78.88,78.99,39800.0,69.2037,69.2913,69.1511,69.2475,39800.0
2014-12-11 13:20:00,79.0,79.0,78.9,78.93,7400.0,69.2563,69.2563,69.1686,69.1949,7400.0
2014-12-11 13:25:00,78.93,78.99,78.9,78.93,9400.0,69.1949,69.2475,69.1686,69.1949,9400.0
2014-12-11 13:30:00,78.95,79.03,78.89,78.97,7600.0,69.2124,69.2826,69.1598,69.23,7600.0
2014-12-11 13:35:00,78.96,78.97,78.82,78.84,7700.0,69.2212,69.23,69.0985,69.116,7700.0
2014-12-11 13:40:00,78.85,78.93,78.85,78.89,10600.0,69.1248,69.1949,69.1248,69.1598,10600.0
2014-12-11 13:45:00,78.88,79.02,78.88,79.0,6200.0,69.1511,69.2738,69.1511,69.2563,6200.0
2014-12-11 13:50:00,78.99,78.99,78.9,78.94,9900.0,69.2475,69.2475,69.1686,69.2037,9900.0
2014-12-11 13:55:00,78.97,79.02,78.77,78.77,15300.0,69.23,69.2738,69.0546,69.0546,15300.0
2014-12-11 14:00:00,78.76,78.91,78.72,78.85,14900.0,69.0459,69.1774,69.0108,69.1248,14900.0
2014-12-11 14:05:00,78.86,78.92,78.81,78.87,14100.0,69.1335,69.1861,69.0897,69.1423,14100.0
2014-12-11 14:10:00,78.87,78.94,78.85,78.9,21700.0,69.1423,69.2037,69.1248,69.1686,21700.0
2014-12-11 14:15:00,78.91,78.91,78.75,78.76,16000.0,69.1774,69.1774,69.0371,69.0459,16000.0
2014-12-11 14:20:00,78.73,78.82,78.68,78.73,19300.0,69.0196,69.0985,68.9757,69.0196,19300.0
2014-12-11 14:25:00,78.73,78.76,78.64,78.64,19700.0,69.0196,69.0459,68.9407,68.9407,19700.0
2014-12-11 14:30:00,78.66,78.7,78.61,78.62,25100.0,68.9582,68.9933,68.9144,68.9231,25100.0
2014-12-11 14:35:00,78.6,78.78,78.6,78.78,16800.0,68.9056,69.0634,68.9056,69.0634,16800.0
2014-12-11 14:40:00,78.79,78.89,78.7,78.7,28000.0,69.0722,69.1598,68.9933,68.9933,28000.0
2014-12-11 14:45:00,78.72,78.75,78.51,78.53,20100.0,69.0108,69.0371,68.8267,68.8442,20100.0
2014-12-11 14:50:00,78.53,78.63,78.52,78.57,22600.0,68.8442,68.9319,68.8355,68.8793,22600.0
2014-12-11 14:55:00,78.61,78.62,78.46,78.5,18000.0,68.9144,68.9231,68.7829,68.8179,18000.0
2014-12-11 15:00:00,78.48,78.63,78.46,78.6,26500.0,68.8004,68.9319,68.7829,68.9056,26500.0
2014-12-11 15:05:00,78.61,78.71,78.58,78.58,14300.0,68.9144,69.002,68.8881,68.8881,14300.0
2014-12-11 15:10:00,78.62,78.84,78.58,78.8,15000.0,68.9231,69.116,68.8881,69.0809,15000.0
2014-12-11 15:15:00,78.78,78.93,78.73,78.86,15300.0,69.0634,69.1949,69.0196,69.1335,15300.0
2014-12-11 15:20:00,78.86,78.9,78.74,78.87,19600.0,69.1335,69.1686,69.0283,69.1423,19600.0
2014-12-11 15:25:00,78.86,78.88,78.37,78.51,121600.0,69.1335,69.1511,68.704,68.8267,121600.0
2014-12-11 15:30:00,78.52,78.65,78.24,78.32,169500.0,68.8355,68.9494,68.59,68.6602,169500.0
2014-12-11 15:35:00,78.31,78.4,78.28,78.31,76600.0,68.6514,68.7303,68.6251,68.6514,76600.0
2014-12-11 15:40:00,78.32,78.49,78.19,78.19,47400.0,68.6602,68.8092,68.5462,68.5462,47400.0
2014-12-11 15:45:00,78.2,78.2,77.98,78.0,83000.0,68.555,68.555,68.3621,68.3796,83000.0
2014-12-11 15:50:00,77.99,78.02,77.82,77.97,95100.0,68.3709,68.3972,68.2218,68.3533,95100.0
2014-12-11 15:55:00,77.97,78.08,77.95,78.04,136300.0,68.3533,68.4498,68.3358,68.4147,136300.0
2014-12-12 09:30:00,77.93,78.36,77.65,78.36,66400.0,68.3183,68.6952,68.0728,68.6952,66400.0
2014-12-12 09:35:00,78.36,78.84,78.34,78.84,76000.0,68.6952,69.116,68.6777,69.116,76000.0
2014-12-12 09:40:00,78.84,79.07,78.65,79.06,67400.0,69.116,69.3176,68.9494,69.3089,67400.0
2014-12-12 09:45:00,79.03,79.16,78.68,78.74,17400.0,69.2826,69.3965,68.9757,69.0283,17400.0
2014-12-12 09:50:00,78.68,78.83,78.52,78.54,30900.0,68.9757,69.1072,68.8355,68.853,30900.0
2014-12-12 09:55:00,78.55,78.83,78.54,78.79,36200.0,68.8618,69.1072,68.853,69.0722,36200.0
2014-12-12 10:00:00,78.77,78.83,78.66,78.7,27600.0,69.0546,69.1072,68.9582,68.9933,27600.0
2014-12-12 10:05:00,78.33,78.79,78.33,78.74,24900.0,68.6689,69.0722,68.6689,69.0283,24900.0
2014-12-12 10:10:00,78.75,78.75,78.4,78.4,28500.0,69.0371,69.0371,68.7303,68.7303,28500.0
2014-12-12 10:15:00,78.43,78.64,78.41,78.61,25800.0,68.7566,68.9407,68.7391,68.9144,25800.0
2014-12-12 10:20:00,78.65,78.65,78.43,78.5,52300.0,68.9494,68.9494,68.7566,68.8179,52300.0
2014-12-12 10:25:00,78.49,78.71,78.44,78.71,24600.0,68.8092,69.002,68.7654,69.002,24600.0
2014-12-12 10:30:00,78.68,78.82,78.64,78.68,18100.0,68.9757,69.0985,68.9407,68.9757,18100.0
2014-12-12 10:35:00,78.67,78.67,78.51,78.51,19700.0,68.967,68.967,68.8267,68.8267,19700.0
2014-12-12 10:40:00,78.53,78.56,78.33,78.4,24000.0,68.8442,68.8705,68.6689,68.7303,24000.0
2014-12-12 10:45:00,78.39,78.5,78.35,78.47,25900.0,68.7215,68.8179,68.6865,68.7916,25900.0
2014-12-12 10:50:00,78.43,78.45,78.35,78.4,20800.0,68.7566,68.7741,68.6865,68.7303,20800.0
2014-12-12 10:55:00,78.4,78.49,78.31,78.36,39300.0,68.7303,68.8092,68.6514,68.6952,39300.0
2014-12-12 11:00:00,78.37,78.38,78.24,78.35,23100.0,68.704,68.7128,68.59,68.6865,23100.0
2014-12-12 11:05:00,78.34,78.47,78.32,78.44,54000.0,68.6777,68.7916,68.6602,68.7654,54000.0
2014-12-12 11:10:00,78.42,78.56,78.33,78.54,21600.0,68.7478,68.8705,68.6689,68.853,21600.0
2014-12-12 11:15:00,78.54,78.57,78.38,78.4,17000.0,68.853,68.8793,68.7128,68.7303,17000.0
2014-12-12 11:20:00,78.38,78.51,78.35,78.42,21000.0,68.7128,68.8267,68.6865,68.7478,21000.0
2014-12-12 11:25:00,78.43,78.47,78.31,78.34,24600.0,68.7566,68.7916,68.6514,68.6777,24600.0
2014-12-12 11:30:00,78.35,78.49,78.32,78.48,27000.0,68.6865,68.8092,68.6602,68.8004,27000.0
2014-12-12 11:35:00,78.47,78.59,78.38,78.59,19300.0,68.7916,68.8968,68.7128,68.8968,19300.0
2014-12-12 11:40:00,78.6,78.68,78.54,78.57,19400.0,68.9056,68.9757,68.853,68.8793,19400.0
2014-12-12 11:45:00,78.58,78.79,78.57,78.65,26200.0,68.8881,69.0722,68.8793,68.9494,26200.0
2014-12-12 11:50:00,78.63,78.75,78.63,78.71,17600.0,68.9319,69.0371,68.9319,69.002,17600.0
2014-12-12 11:55:00,78.73,78.86,78.53,78.63,22300.0,69.0196,69.1335,68.8442,68.9319,22300.0
2014-12-12 12:00:00,78.66,78.68,78.55,78.62,13900.0,68.9582,68.9757,68.8618,68.9231,13900.0
2014-12-12 12:05:00,78.65,78.66,78.49,78.5,16500.0,68.9494,68.9582,68.8092,68.8179,16500.0
2014-12-12 12:10:00,78.5,78.53,78.35,78.48,15100.0,68.8179,68.8442,68.6865,68.8004,15100.0
2014-12-12 12:15:00,78.46,78.63,78.46,78.58,22700.0,68.7829,68.9319,68.7829,68.8881,22700.0
2014-12-12 12:20:00,78.58,78.63,78.48,78.63,10900.0,68.8881,68.9319,68.8004,68.9319,10900.0
2014-12-12 12:25:00,78.64,78.89,78.61,78.88,13400.0,68.9407,69.1598,68.9144,69.1511,13400.0
2014-12-12 12:30:00,78.87,79.05,78.86,78.87,14900.0,69.1423,69.3001,69.1335,69.1423,14900.0
2014-12-12 12:35:00,78.87,78.87,78.68,78.77,13900.0,69.1423,69.1423,68.9757,69.0546,13900.0
2014-12-12 12:40:00,78.79,78.82,78.68,78.8,10300.0,69.0722,69.0985,68.9757,69.0809,10300.0
2014-12-12 12:45:00,78.79,79.05,78.78,79.04,13100.0,69.0722,69.3001,69.0634,69.2913,13100.0
2014-12-12 12:50:00,79.03,79.03,78.82,78.87,14700.0,69.2826,69.2826,69.0985,69.1423,14700.0
2014-12-12 12:55:00,78.86,78.86,78.78,78.79,25800.0,69.1335,69.1335,69.0634,69.0722,25800.0
2014-12-12 13:00:00,78.79,78.81,78.65,78.7,29800.0,69.0722,69.0897,68.9494,68.9933,29800.0
2014-12-12 13:05:00,78.71,78.92,78.7,78.89,24200.0,69.002,69.1861,68.9933,69.1598,24200.0
2014-12-12 13:10:00,78.9,78.9,78.74,78.83,17100.0,69.1686,69.1686,69.0283,69.1072,17100.0
2014-12-12 13:15:00,78.82,79.02,78.77,78.97,28100.0,69.0985,69.2738,69.0546,69.23,28100.0
2014-12-12 13:20:00,78.98,79.08,78.94,78.96,41200.0,69.2387,69.3264,69.2037,69.2212,41200.0
2014-12-12 13:25:00,78.97,78.97,78.81,78.83,15500.0,69.23,69.23,69.0897,69.1072,15500.0
2014-12-12 13:30:00,78.86,78.93,78.68,78.7,32200.0,69.1335,69.1949,68.9757,68.9933,32200.0
2014-12-12 13:35:00,78.73,78.75,78.67,78.68,19700.0,69.0196,69.0371,68.967,68.9757,19700.0
2014-12-12 13:40:00,78.7,78.75,78.7,78.73,18600.0,68.9933,69.0371,68.9933,69.0196,18600.0
2014-12-12 13:45:00,78.74,78.75,78.69,78.74,18900.0,69.0283,69.0371,68.9845,69.0283,18900.0
2014-12-12 13:50:00,78.75,78.84,78.73,78.83,21100.0,69.0371,69.116,69.0196,69.1072,21100.0
2014-12-12 13:55:00,78.84,78.87,78.81,78.84,19100.0,69.116,69.1423,69.0897,69.116,19100.0
2014-12-12 14:00:00,78.84,78.86,78.77,78.85,14600.0,69.116,69.1335,69.0546,69.1248,14600.0
2014-12-12 14:05:00,78.84,78.88,78.76,78.77,14500.0,69.116,69.1511,69.0459,69.0546,14500.0
2014-12-12 14:10:00,78.76,78.88,78.74,78.88,17600.0,69.0459,69.1511,69.0283,69.1511,17600.0
2014-12-12 14:15:00,78.88,78.88,78.76,78.79,14200.0,69.1511,69.1511,69.0459,69.0722,14200.0
2014-12-12 14:20:00,78.79,78.83,78.66,78.73,34100.0,69.0722,69.1072,68.9582,69.0196,34100.0
2014-12-12 14:25:00,78.72,78.78,78.66,78.67,26000.0,69.0108,69.0634,68.9582,68.967,26000.0
2014-12-12 14:30:00,78.66,78.78,78.64,78.71,29400.0,68.9582,69.0634,68.9407,69.002,29400.0
2014-12-12 14:35:00,78.7,78.7,78.46,78.46,19100.0,68.9933,68.9933,68.7829,68.7829,19100.0
2014-12-12 14:40:00,78.45,78.53,78.45,78.5,10300.0,68.7741,68.8442,68.7741,68.8179,10300.0
2014-12-12 14:45:00,78.48,78.57,78.46,78.57,15700.0,68.8004,68.8793,68.7829,68.8793,15700.0
2014-12-12 14:50:00,78.55,78.59,78.52,78.58,14300.0,68.8618,68.8968,68.8355,68.8881,14300.0
2014-12-12 14:55:00,78.58,78.59,78.51,78.58,32300.0,68.8881,68.8968,68.8267,68.8881,32300.0
2014-12-12 15:00:00,78.58,78.78,78.57,78.7,25500.0,68.8881,69.0634,68.8793,68.9933,25500.0
2014-12-12 15:05:00,78.69,78.73,78.62,78.7,19600.0,68.9845,69.0196,68.9231,68.9933,19600.0
2014-12-12 15:10:00,78.69,78.7,78.54,78.61,34100.0,68.9845,68.9933,68.853,68.9144,34100.0
2014-12-12 15:15:00,78.61,78.64,78.54,78.56,32000.0,68.9144,68.9407,68.853,68.8705,32000.0
2014-12-12 15:20:00,78.56,78.62,78.52,78.56,30200.0,68.8705,68.9231,68.8355,68.8705,30200.0
2014-12-12 15:25:00,78.55,78.59,78.43,78.45,40200.0,68.8618,68.8968,68.7566,68.7741,40200.0
2014-12-12 15:30:00,78.45,78.46,78.16,78.17,44700.0,68.7741,68.7829,68.5199,68.5287,44700.0
2014-12-12 15:35:00,78.13,78.16,78.0,78.01,34500.0,68.4936,68.5199,68.3796,68.3884,34500.0
2014-12-12 15:40:00,78.01,78.02,77.9,77.94,67400.0,68.3884,68.3972,68.292,68.327,67400.0
2014-12-12 15:45:00,77.93,78.0,77.75,77.96,68800.0,68.3183,68.3796,68.1605,68.3446,68800.0
2014-12-12 15:50:00,77.95,78.02,77.88,78.01,72100.0,68.3358,68.3972,68.2744,68.3884,72100.0
2014-12-12 15:55:00,78.02,78.14,77.97,77.99,141000.0,68.3972,68.5024,68.3533,68.3709,141000.0
2014-12-15 09:30:00,79.06,79.37,78.92,79.32,75500.0,69.3089,69.5806,69.1861,69.5368,75500.0
2014-12-15 09:35:00,79.32,79.37,79.2,79.28,39600.0,69.5368,69.5806,69.4316,69.5017,39600.0
2014-12-15 09:40:00,79.28,79.49,79.27,79.31,53200.0,69.5017,69.6858,69.493,69.528,53200.0
2014-12-15 09:45:00,79.31,79.38,79.11,79.15,48000.0,69.528,69.5894,69.3527,69.3878,48000.0
2014-12-15 09:50:00,79.15,79.26,79.14,79.2,24300.0,69.3878,69.4842,69.379,69.4316,24300.0
2014-12-15 09:55:00,79.18,79.2,78.82,79.01,29100.0,69.4141,69.4316,69.0985,69.265,29100.0
2014-12-15 10:00:00,78.96,79.03,78.55,78.61,36200.0,69.2212,69.2826,68.8618,68.9144,36200.0
2014-12-15 10:05:00,78.58,78.69,78.52,78.61,33100.0,68.8881,68.9845,68.8355,68.9144,33100.0
2014-12-15 10:10:00,78.6,78.92,78.59,78.87,28100.0,68.9056,69.1861,68.8968,69.1423,28100.0
2014-12-15 10:15:00,78.86,79.04,78.84,78.9,24600.0,69.1335,69.2913,69.116,69.1686,24600.0
2014-12-15 10:20:00,78.87,78.87,78.52,78.56,37100.0,69.1423,69.1423,68.8355,68.8705,37100.0
2014-12-15 10:25:00,78.56,78.61,78.42,78.5,25200.0,68.8705,68.9144,68.7478,68.8179,25200.0
2014-12-15 10:30:00,78.47,78.51,78.31,78.31,10800.0,68.7916,68.8267,68.6514,68.6514,10800.0
2014-12-15 10:35:00,78.31,78.35,78.0,78.14,48400.0,68.6514,68.6865,68.3796,68.5024,48400.0
2014-12-15 10:40:00,78.2,78.25,77.87,77.87,23100.0,68.555,68.5988,68.2657,68.2657,23100.0
2014-12-15 10:45:00,77.85,78.09,77.77,78.09,25500.0,68.2481,68.4585,68.178,68.4585,25500.0
2014-12-15 10:50:00,78.12,78.54,78.12,78.46,40100.0,68.4848,68.853,68.4848,68.7829,40100.0
2014-12-15 10:55:00,78.46,78.5,78.38,78.41,31900.0,68.7829,68.8179,68.7128,68.7391,31900.0
2014-12-15 11:00:00,78.39,78.39,78.09,78.09,27400.0,68.7215,68.7215,68.4585,68.4585,27400.0
2014-12-15 11:05:00,78.09,78.41,78.04,78.3,70500.0,68.4585,68.7391,68.4147,68.6426,70500.0
2014-12-15 11:10:00,78.31,78.42,78.23,78.25,21800.0,68.6514,68.7478,68.5813,68.5988,21800.0
2014-12-15 11:15:00,78.24,78.3,78.15,78.22,21600.0,68.59,68.6426,68.5111,68.5725,21600.0
2014-12-15 11:20:00,78.2,78.29,78.12,78.14,23000.0,68.555,68.6339,68.4848,68.5024,23000.0
2014-12-15 11:25:00,78.14,78.18,78.02,78.02,36500.0,68.5024,68.5374,68.3972,68.3972,36500.0
2014-12-15 11:30:00,78.03,78.1,77.97,78.01,25000.0,68.4059,68.4673,68.3533,68.3884,25000.0
2014-12-15 11:35:00,78.0,78.03,77.87,77.87,32900.0,68.3796,68.4059,68.2657,68.2657,32900.0
2014-12-15 11:40:00,77.88,77.9,77.69,77.84,27700.0,68.2744,68.292,68.1079,68.2394,27700.0
2014-12-15 11:45:00,77.83,78.01,77.81,77.94,29900.0,68.2306,68.3884,68.2131,68.327,29900.0
2014-12-15 11:50:00,77.91,78.01,77.85,77.85,16400.0,68.3007,68.3884,68.2481,68.2481,16400.0
2014-12-15 11:55:00,77.86,77.88,77.65,77.68,22800.0,68.2569,68.2744,68.0728,68.0991,22800.0
2014-12-15 12:00:00,77.7,78.13,77.69,78.13,26800.0,68.1166,68.4936,68.1079,68.4936,26800.0
2014-12-15 12:05:00,78.14,78.28,78.08,78.18,21100.0,68.5024,68.6251,68.4498,68.5374,21100.0
2014-12-15 12:10:00,78.21,78.42,78.15,78.42,21700.0,68.5637,68.7478,68.5111,68.7478,21700.0
2014-12-15 12:15:00,78.39,78.44,78.28,78.44,23100.0,68.7215,68.7654,68.6251,68.7654,23100.0
2014-12-15 12:20:00,78.45,78.75,78.43,78.73,28400.0,68.7741,69.0371,68.7566,69.0196,28400.0
2014-12-15 12:25:00,78.72,79.02,78.72,78.97,46700.0,69.0108,69.2738,69.0108,69.23,46700.0
2014-12-15 12:30:00,78.97,79.05,78.68,78.75,43500.0,69.23,69.3001,68.9757,69.0371,43500.0
2014-12-15 12:35:00,78.73,78.94,78.7,78.91,24300.0,69.0196,69.2037,68.9933,69.1774,24300.0
2014-12-15 12:40:00,78.89,78.9,78.75,78.78,17300.0,69.1598,69.1686,69.0371,69.0634,17300.0
2014-12-15 12:45:00,78.8,78.96,78.77,78.94,28000.0,69.0809,69.2212,69.0546,69.2037,28000.0
2014-12-15 12:50:00,78.94,79.07,78.85,78.98,37200.0,69.2037,69.3176,69.1248,69.2387,37200.0
2014-12-15 12:55:00,79.0,79.16,78.96,79.09,26400.0,69.2563,69.3965,69.2212,69.3352,26400.0
2014-12-15 13:00:00,79.06,79.26,79.0,79.17,34800.0,69.3089,69.4842,69.2563,69.4053,34800.0
2014-12-15 13:05:00,79.15,79.19,78.97,78.98,30100.0,69.3878,69.4228,69.23,69.2387,30100.0
2014-12-15 13:10:00,78.97,79.04,78.74,78.79,17000.0,69.23,69.2913,69.0283,69.0722,17000.0
2014-12-15 13:15:00,78.78,78.92,78.78,78.85,12100.0,69.0634,69.1861,69.0634,69.1248,12100.0
2014-12-15 13:20:00,78.83,79.13,78.81,79.02,22000.0,69.1072,69.3702,69.0897,69.2738,22000.0
2014-12-15 13:25:00,79.0,79.03,78.89,78.93,11900.0,69.2563,69.2826,69.1598,69.1949,11900.0
2014-12-15 13:30:00,78.93,79.01,78.88,78.9,17500.0,69.1949,69.265,69.1511,69.1686,17500.0
2014-12-15 13:35:00,78.92,79.15,78.9,79.09,20800.0,69.1861,69.3878,69.1686,69.3352,20800.0
2014-12-15 13:40:00,79.08,79.25,78.99,79.05,31600.0,69.3264,69.4754,69.2475,69.3001,31600.0
2014-12-15 13:45:00,79.04,79.05,78.86,78.87,37200.0,69.2913,69.3001,69.1335,69.1423,37200.0
2014-12-15 13:50:00,78.86,78.88,78.66,78.8,59000.0,69.1335,69.1511,68.9582,69.0809,59000.0
2014-12-15 13:55:00,78.84,78.94,78.77,78.87,17400.0,69.116,69.2037,69.0546,69.1423,17400.0
2014-12-15 14:00:00,78.88,79.07,78.88,78.97,40500.0,69.1511,69.3176,69.1511,69.23,40500.0
2014-12-15 14:05:00,78.98,79.02,78.95,78.95,10800.0,69.2387,69.2738,69.2124,69.2124,10800.0
2014-12-15 14:10:00,78.97,79.0,78.94,78.96,29200.0,69.23,69.2563,69.2037,69.2212,29200.0
2014-12-15 14:15:00,78.95,79.04,78.93,79.04,40500.0,69.2124,69.2913,69.1949,69.2913,40500.0
2014-12-15 14:20:00,79.01,79.13,78.97,79.09,37700.0,69.265,69.3702,69.23,69.3352,37700.0
2014-12-15 14:25:00,79.13,79.18,79.04,79.14,63500.0,69.3702,69.4141,69.2913,69.379,63500.0
2014-12-15 14:30:00,79.12,79.18,78.97,79.12,52500.0,69.3615,69.4141,69.23,69.3615,52500.0
2014-12-15 14:35:00,79.09,79.37,79.05,79.26,53400.0,69.3352,69.5806,69.3001,69.4842,53400.0
2014-12-15 14:40:00,79.28,79.28,79.01,79.01,40600.0,69.5017,69.5017,69.265,69.265,40600.0
2014-12-15 14:45:00,79.02,79.2,78.93,79.11,33000.0,69.2738,69.4316,69.1949,69.3527,33000.0
2014-12-15 14:50:00,79.11,79.26,79.08,79.25,29200.0,69.3527,69.4842,69.3264,69.4754,29200.0
2014-12-15 14:55:00,79.24,79.36,79.23,79.32,36000.0,69.4667,69.5719,69.4579,69.5368,36000.0
2014-12-15 15:00:00,79.3,79.36,79.16,79.16,26100.0,69.5193,69.5719,69.3965,69.3965,26100.0
2014-12-15 15:05:00,79.16,79.3,79.09,79.17,28400.0,69.3965,69.5193,69.3352,69.4053,28400.0
2014-12-15 15:10:00,79.17,79.3,79.15,79.17,31800.0,69.4053,69.5193,69.3878,69.4053,31800.0
2014-12-15 15:15:00,79.19,79.2,79.04,79.09,24700.0,69.4228,69.4316,69.2913,69.3352,24700.0
2014-12-15 15:20:00,79.09,79.2,78.99,79.09,38400.0,69.3352,69.4316,69.2475,69.3352,38400.0
2014-12-15 15:25:00,79.08,79.18,78.91,78.92,33700.0,69.3264,69.4141,69.1774,69.1861,33700.0
2014-12-15 15:30:00,78.93,78.94,78.77,78.9,28100.0,69.1949,69.2037,69.0546,69.1686,28100.0
2014-12-15 15:35:00,78.89,79.21,78.83,79.11,66200.0,69.1598,69.4404,69.1072,69.3527,66200.0
2014-12-15 15:40:00,79.11,79.12,78.88,78.9,43800.0,69.3527,69.3615,69.1511,69.1686,43800.0
2014-12-15 15:45:00,78.88,78.97,78.72,78.91,49000.0,69.1511,69.23,69.0108,69.1774,49000.0
2014-12-15 15:50:00,78.92,79.06,78.84,78.87,59600.0,69.1861,69.3089,69.116,69.1423,59600.0
2014-12-15 15:55:00,78.87,78.94,78.76,78.77,89400.0,69.1423,69.2037,69.0459,69.0546,89400.0
2014-12-16 09:30:00,78.02,78.08,77.44,77.52,96500.0,68.3972,68.4498,67.8887,67.9588,96500.0
2014-12-16 09:35:00,77.65,77.93,77.32,77.39,53400.0,68.0728,68.3183,67.7835,67.8449,53400.0
2014-12-16 09:40:00,77.43,77.9,77.43,77.62,36000.0,67.8799,68.292,67.8799,68.0465,36000.0
2014-12-16 09:45:00,77.59,77.68,77.4,77.63,25700.0,68.0202,68.0991,67.8536,68.0553,25700.0
2014-12-16 09:50:00,77.61,77.8,77.55,77.6,22800.0,68.0377,68.2043,67.9851,68.029,22800.0
2014-12-16 09:55:00,77.63,77.68,77.4,77.45,40800.0,68.0553,68.0991,67.8536,67.8975,40800.0
2014-12-16 10:00:00,77.46,77.54,77.2,77.21,49000.0,67.9062,67.9764,67.6783,67.6871,49000.0
2014-12-16 10:05:00,77.23,77.28,76.91,76.96,60000.0,67.7046,67.7484,67.4241,67.4679,60000.0
2014-12-16 10:10:00,76.96,77.09,76.9,76.94,51100.0,67.4679,67.5819,67.4153,67.4504,51100.0
2014-12-16 10:15:00,76.94,77.49,76.92,77.46,22500.0,67.4504,67.9325,67.4328,67.9062,22500.0
2014-12-16 10:20:00,77.41,77.5,77.32,77.47,85400.0,67.8624,67.9413,67.7835,67.915,85400.0
2014-12-16 10:25:00,77.47,77.58,77.4,77.46,26200.0,67.915,68.0114,67.8536,67.9062,26200.0
2014-12-16 10:30:00,77.47,77.51,77.22,77.26,16900.0,67.915,67.9501,67.6958,67.7309,16900.0
2014-12-16 10:35:00,77.23,77.52,77.23,77.46,33900.0,67.7046,67.9588,67.7046,67.9062,33900.0
2014-12-16 10:40:00,77.41,77.43,77.29,77.42,20600.0,67.8624,67.8799,67.7572,67.8712,20600.0
2014-12-16 10:45:00,77.42,77.66,77.39,77.53,25100.0,67.8712,68.0816,67.8449,67.9676,25100.0
2014-12-16 10:50:00,77.51,77.77,77.5,77.77,29100.0,67.9501,68.178,67.9413,68.178,29100.0
2014-12-16 10:55:00,77.77,77.99,77.75,77.89,22300.0,68.178,68.3709,68.1605,68.2832,22300.0
2014-12-16 11:00:00,77.89,78.02,77.81,77.94,14600.0,68.2832,68.3972,68.2131,68.327,14600.0
2014-12-16 11:05:00,77.92,78.03,77.88,77.95,25000.0,68.3095,68.4059,68.2744,68.3358,25000.0
2014-12-16 11:10:00,77.94,78.18,77.93,78.17,18700.0,68.327,68.5374,68.3183,68.5287,18700.0
2014-12-16 11:15:00,78.17,78.37,78.13,78.34,25100.0,68.5287,68.704,68.4936,68.6777,25100.0
2014-12-16 11:20:00,78.33,78.43,78.25,78.33,30200.0,68.6689,68.7566,68.5988,68.6689,30200.0
2014-12-16 11:25:00,78.32,78.77,78.28,78.69,35100.0,68.6602,69.0546,68.6251,68.9845,35100.0
2014-12-16 11:30:00,78.67,78.82,78.64,78.73,18600.0,68.967,69.0985,68.9407,69.0196,18600.0
2014-12-16 11:35:00,78.7,78.73,78.6,78.67,11900.0,68.9933,69.0196,68.9056,68.967,11900.0
2014-12-16 11:40:00,78.66,78.74,78.62,78.73,19000.0,68.9582,69.0283,68.9231,69.0196,19000.0
2014-12-16 11:45:00,78.73,78.74,78.5,78.72,47800.0,69.0196,69.0283,68.8179,69.0108,47800.0
2014-12-16 11:50:00,78.72,78.76,78.61,78.61,11800.0,69.0108,69.0459,68.9144,68.9144,11800.0
2014-12-16 11:55:00,78.6,78.6,78.43,78.5,15000.0,68.9056,68.9056,68.7566,68.8179,15000.0
2014-12-16 12:00:00,78.52,78.57,78.37,78.44,28700.0,68.8355,68.8793,68.704,68.7654,28700.0
2014-12-16 12:05:00,78.44,78.55,78.39,78.51,24100.0,68.7654,68.8618,68.7215,68.8267,24100.0
2014-12-16 12:10:00,78.51,78.61,78.5,78.5,20700.0,68.8267,68.9144,68.8179,68.8179,20700.0
2014-12-16 12:15:00,78.52,78.69,78.52,78.62,17700.0,68.8355,68.9845,68.8355,68.9231,17700.0
2014-12-16 12:20:00,78.6,78.62,78.48,78.53,9600.0,68.9056,68.9231,68.8004,68.8442,9600.0
2014-12-16 12:25:00,78.53,78.68,78.51,78.68,16300.0,68.8442,68.9757,68.8267,68.9757,16300.0
2014-12-16 12:30:00,78.65,78.72,78.55,78.56,18200.0,68.9494,69.0108,68.8618,68.8705,18200.0
2014-12-16 12:35:00,78.56,78.66,78.53,78.53,12500.0,68.8705,68.9582,68.8442,68.8442,12500.0
2014-12-16 12:40:00,78.55,78.62,78.49,78.49,26400.0,68.8618,68.9231,68.8092,68.8092,26400.0
2014-12-16 12:45:00,78.45,78.45,78.29,78.4,18000.0,68.7741,68.7741,68.6339,68.7303,18000.0
2014-12-16 12:50:00,78.4,78.45,78.23,78.29,38200.0,68.7303,68.7741,68.5813,68.6339,38200.0
2014-12-16 12:55:00,78.31,78.34,78.17,78.19,17500.0,68.6514,68.6777,68.5287,68.5462,17500.0
2014-12-16 13:00:00,78.16,78.31,78.13,78.31,14100.0,68.5199,68.6514,68.4936,68.6514,14100.0
2014-12-16 13:05:00,78.33,78.33,77.93,77.98,20700.0,68.6689,68.6689,68.3183,68.3621,20700.0
2014-12-16 13:10:00,77.99,77.99,77.7,77.86,21500.0,68.3709,68.3709,68.1166,68.2569,21500.0
2014-12-16 13:15:00,77.87,77.94,77.6,77.66,20300.0,68.2657,68.327,68.029,68.0816,20300.0
2014-12-16 13:20:00,77.67,77.7,77.53,77.62,34100.0,68.0903,68.1166,67.9676,68.0465,34100.0
2014-12-16 13:25:00,77.58,77.75,77.57,77.68,19400.0,68.0114,68.1605,68.0027,68.0991,19400.0
2014-12-16 13:30:00,77.68,77.79,77.55,77.79,27200.0,68.0991,68.1955,67.9851,68.1955,27200.0
2014-12-16 13:35:00,77.8,77.93,77.8,77.86,15100.0,68.2043,68.3183,68.2043,68.2569,15100.0
2014-12-16 13:40:00,77.86,78.0,77.86,77.95,15500.0,68.2569,68.3796,68.2569,68.3358,15500.0
2014-12-16 13:45:00,77.95,77.95,77.79,77.85,9600.0,68.3358,68.3358,68.1955,68.2481,9600.0
2014-12-16 13:50:00,77.95,78.06,77.92,77.97,19800.0,68.3358,68.4322,68.3095,68.3533,19800.0
2014-12-16 13:55:00,77.96,78.02,77.81,77.85,18400.0,68.3446,68.3972,68.2131,68.2481,18400.0
2014-12-16 14:00:00,77.84,77.92,77.74,77.76,16300.0,68.2394,68.3095,68.1517,68.1692,16300.0
2014-12-16 14:05:00,77.73,77.96,77.71,77.94,11500.0,68.1429,68.3446,68.1254,68.327,11500.0
2014-12-16 14:10:00,77.94,78.04,77.84,77.91,18200.0,68.327,68.4147,68.2394,68.3007,18200.0
2014-12-16 14:15:00,77.89,77.97,77.77,77.94,18600.0,68.2832,68.3533,68.178,68.327,18600.0
2014-12-16 14:20:00,77.95,78.03,77.85,77.9,16400.0,68.3358,68.4059,68.2481,68.292,16400.0
2014-12-16 14:25:00,77.85,77.99,77.85,77.91,9900.0,68.2481,68.3709,68.2481,68.3007,9900.0
2014-12-16 14:30:00,77.92,78.03,77.77,77.77,17300.0,68.3095,68.4059,68.178,68.178,17300.0
2014-12-16 14:35:00,77.78,77.84,77.69,77.8,20100.0,68.1868,68.2394,68.1079,68.2043,20100.0
2014-12-16 14:40:00,77.81,78.0,77.81,77.9,14600.0,68.2131,68.3796,68.2131,68.292,14600.0
2014-12-16 14:45:00,77.88,77.88,77.76,77.78,16300.0,68.2744,68.2744,68.1692,68.1868,16300.0
2014-12-16 14:50:00,77.79,77.79,77.56,77.63,27100.0,68.1955,68.1955,67.9939,68.0553,27100.0
2014-12-16 14:55:00,77.62,77.66,77.57,77.65,15600.0,68.0465,68.0816,68.0027,68.0728,15600.0
2014-12-16 15:00:00,77.65,77.78,77.53,77.76,18200.0,68.0728,68.1868,67.9676,68.1692,18200.0
2014-12-16 15:05:00,77.75,77.83,77.51,77.72,28100.0,68.1605,68.2306,67.9501,68.1342,28100.0
2014-12-16 15:10:00,77.69,77.75,77.43,77.43,46100.0,68.1079,68.1605,67.8799,67.8799,46100.0
2014-12-16 15:15:00,77.43,77.57,77.4,77.54,37000.0,67.8799,68.0027,67.8536,67.9764,37000.0
2014-12-16 15:20:00,77.53,77.64,77.4,77.46,36300.0,67.9676,68.064,67.8536,67.9062,36300.0
2014-12-16 15:25:00,77.47,77.47,77.25,77.26,29500.0,67.915,67.915,67.7221,67.7309,29500.0
2014-12-16 15:30:00,77.24,77.51,77.2,77.45,49300.0,67.7134,67.9501,67.6783,67.8975,49300.0
2014-12-16 15:35:00,77.45,77.48,77.16,77.19,50300.0,67.8975,67.9238,67.6432,67.6695,50300.0
2014-12-16 15:40:00,77.2,77.22,76.84,76.89,81100.0,67.6783,67.6958,67.3627,67.4065,81100.0
2014-12-16 15:45:00,76.88,77.09,76.85,77.0,88000.0,67.3978,67.5819,67.3715,67.503,88000.0
2014-12-16 15:50:00,76.99,77.02,76.82,76.99,85400.0,67.4942,67.5205,67.3452,67.4942,85400.0
2014-12-16 15:55:00,77.01,77.01,76.67,76.76,134300.0,67.5117,67.5117,67.2137,67.2926,134300.0
2014-12-17 09:30:00,77.63,77.82,77.46,77.56,85500.0,68.0553,68.2218,67.9062,67.9939,85500.0
2014-12-17 09:35:00,77.56,77.89,77.5,77.72,37700.0,67.9939,68.2832,67.9413,68.1342,37700.0
2014-12-17 09:40:00,77.72,78.04,77.5,77.98,33400.0,68.1342,68.4147,67.9413,68.3621,33400.0
2014-12-17 09:45:00,78.04,78.35,77.99,78.31,60900.0,68.4147,68.6865,68.3709,68.6514,60900.0
2014-12-17 09:50:00,78.29,78.47,78.23,78.41,50800.0,68.6339,68.7916,68.5813,68.7391,50800.0
2014-12-17 09:55:00,78.41,78.84,78.29,78.67,42900.0,68.7391,69.116,68.6339,68.967,42900.0
2014-12-17 10:00:00,78.66,78.7,78.25,78.37,45700.0,68.9582,68.9933,68.5988,68.704,45700.0
2014-12-17 10:05:00,78.36,78.55,78.34,78.48,23900.0,68.6952,68.8618,68.6777,68.8004,23900.0
2014-12-17 10:10:00,78.46,78.58,78.23,78.45,51600.0,68.7829,68.8881,68.5813,68.7741,51600.0
2014-12-17 10:15:00,78.43,78.71,78.38,78.7,26700.0,68.7566,69.002,68.7128,68.9933,26700.0
2014-12-17 10:20:00,78.69,78.76,78.6,78.7,28600.0,68.9845,69.0459,68.9056,68.9933,28600.0
2014-12-17 10:25:00,78.71,79.09,78.67,79.08,66000.0,69.002,69.3352,68.967,69.3264,66000.0
2014-12-17 10:30:00,79.06,79.12,78.88,79.1,48900.0,69.3089,69.3615,69.1511,69.3439,48900.0
2014-12-17 10:35:00,79.1,79.71,79.09,79.65,87000.0,69.3439,69.8787,69.3352,69.8261,87000.0
2014-12-17 10:40:00,79.64,79.66,79.21,79.31,179900.0,69.8173,69.8349,69.4404,69.528,179900.0
2014-12-17 10:45:00,79.31,79.4,79.3,79.36,48100.0,69.528,69.6069,69.5193,69.5719,48100.0
2014-12-17 10:50:00,79.37,79.89,79.37,79.65,102500.0,69.5806,70.0365,69.5806,69.8261,102500.0
2014-12-17 10:55:00,79.63,79.64,79.28,79.32,49700.0,69.8086,69.8173,69.5017,69.5368,49700.0
2014-12-17 11:00:00,79.34,79.68,79.33,79.51,79900.0,69.5543,69.8524,69.5456,69.7034,79900.0
2014-12-17 11:05:00,79.54,79.75,79.52,79.61,36200.0,69.7297,69.9138,69.7121,69.791,36200.0
2014-12-17 11:10:00,79.61,79.74,79.55,79.67,48800.0,69.791,69.905,69.7384,69.8436,48800.0
2014-12-17 11:15:00,79.68,79.81,79.61,79.78,39300.0,69.8524,69.9664,69.791,69.9401,39300.0
2014-12-17 11:20:00,79.78,79.92,79.71,79.78,59900.0,69.9401,70.0628,69.8787,69.9401,59900.0
2014-12-17 11:25:00,79.79,79.82,79.68,79.7,50100.0,69.9488,69.9751,69.8524,69.8699,50100.0
2014-12-17 11:30:00,79.72,79.78,79.64,79.69,51000.0,69.8875,69.9401,69.8173,69.8612,51000.0
2014-12-17 11:35:00,79.72,79.99,79.72,79.83,84000.0,69.8875,70.1242,69.8875,69.9839,84000.0
2014-12-17 11:40:00,79.82,79.94,79.73,79.75,72800.0,69.9751,70.0803,69.8962,69.9138,72800.0
2014-12-17 11:45:00,79.77,79.9,79.74,79.88,30600.0,69.9313,70.0453,69.905,70.0277,30600.0
2014-12-17 11:50:00,79.85,79.9,79.8,79.85,23300.0,70.0014,70.0453,69.9576,70.0014,23300.0
2014-12-17 11:55:00,79.85,80.02,79.76,79.78,52700.0,70.0014,70.1505,69.9225,69.9401,52700.0
2014-12-17 12:00:00,79.78,79.8,79.46,79.49,55300.0,69.9401,69.9576,69.6595,69.6858,55300.0
2014-12-17 12:05:00,79.45,79.54,79.41,79.53,23400.0,69.6508,69.7297,69.6157,69.7209,23400.0
2014-12-17 12:10:00,79.53,79.53,79.36,79.46,25800.0,69.7209,69.7209,69.5719,69.6595,25800.0
2014-12-17 12:15:00,79.48,79.49,79.16,79.32,93400.0,69.6771,69.6858,69.3965,69.5368,93400.0
2014-12-17 12:20:00,79.35,79.57,79.35,79.49,84200.0,69.5631,69.756,69.5631,69.6858,84200.0
2014-12-17 12:25:00,79.47,79.49,79.22,79.4,33100.0,69.6683,69.6858,69.4491,69.6069,33100.0
2014-12-17 12:30:00,79.41,79.77,79.41,79.61,38500.0,69.6157,69.9313,69.6157,69.791,38500.0
2014-12-17 12:35:00,79.59,79.78,79.52,79.74,39900.0,69.7735,69.9401,69.7121,69.905,39900.0
2014-12-17 12:40:00,79.72,80.04,79.7,79.98,107500.0,69.8875,70.168,69.8699,70.1154,107500.0
2014-12-17 12:45:00,79.96,80.01,79.9,80.0,42600.0,70.0979,70.1417,70.0453,70.1329,42600.0
2014-12-17 12:50:00,80.0,80.2,79.98,80.0,85200.0,70.1329,70.3083,70.1154,70.1329,85200.0
2014-12-17 12:55:00,80.0,80.07,79.99,80.0,50900.0,70.1329,70.1943,70.1242,70.1329,50900.0
2014-12-17 13:00:00,80.02,80.06,79.99,80.04,24700.0,70.1505,70.1855,70.1242,70.168,24700.0
2014-12-17 13:05:00,80.04,80.23,80.02,80.21,33500.0,70.168,70.3346,70.1505,70.317,33500.0
2014-12-17 13:10:00,80.23,80.3,80.15,80.28,32100.0,70.3346,70.3959,70.2644,70.3784,32100.0
2014-12-17 13:15:00,80.3,80.3,80.1,80.13,36900.0,70.3959,70.3959,70.2206,70.2469,36900.0
2014-12-17 13:20:00,80.14,80.24,80.13,80.16,33000.0,70.2557,70.3433,70.2469,70.2732,33000.0
2014-12-17 13:25:00,80.15,80.22,80.13,80.22,33700.0,70.2644,70.3258,70.2469,70.3258,33700.0
2014-12-17 13:30:00,80.23,80.33,80.2,80.29,43100.0,70.3346,70.4222,70.3083,70.3872,43100.0
2014-12-17 13:35:00,80.28,80.47,80.24,80.39,37300.0,70.3784,70.545,70.3433,70.4748,37300.0
2014-12-17 13:40:00,80.39,80.48,80.38,80.42,22900.0,70.4748,70.5537,70.4661,70.5011,22900.0
2014-12-17 13:45:00,80.41,80.44,80.24,80.32,36800.0,70.4924,70.5187,70.3433,70.4135,36800.0
2014-12-17 13:50:00,80.26,80.42,80.26,80.28,26200.0,70.3609,70.5011,70.3609,70.3784,26200.0
2014-12-17 13:55:00,80.26,80.31,80.15,80.29,24500.0,70.3609,70.4047,70.2644,70.3872,24500.0
2014-12-17 14:00:00,80.33,80.85,80.23,80.69,114500.0,70.4222,70.8781,70.3346,70.7378,114500.0
2014-12-17 14:05:00,80.7,80.7,80.22,80.34,60900.0,70.7466,70.7466,70.3258,70.431,60900.0
2014-12-17 14:10:00,80.33,80.5,80.26,80.36,46000.0,70.4222,70.5713,70.3609,70.4485,46000.0
2014-12-17 14:15:00,80.38,80.4,80.28,80.38,57300.0,70.4661,70.4836,70.3784,70.4661,57300.0
2014-12-17 14:20:00,80.37,80.6,80.34,80.58,51600.0,70.4573,70.6589,70.431,70.6414,51600.0
2014-12-17 14:25:00,80.59,80.71,80.51,80.61,80100.0,70.6502,70.7554,70.58,70.6677,80100.0
2014-12-17 14:30:00,80.63,80.79,80.43,80.45,60800.0,70.6852,70.8255,70.5099,70.5274,60800.0
2014-12-17 14:35:00,80.46,80.65,80.44,80.56,37000.0,70.5362,70.7028,70.5187,70.6239,37000.0
2014-12-17 14:40:00,80.56,80.56,80.14,80.31,60300.0,70.6239,70.6239,70.2557,70.4047,60300.0
2014-12-17 14:45:00,80.29,80.33,80.01,80.04,47000.0,70.3872,70.4222,70.1417,70.168,47000.0
2014-12-17 14:50:00,80.05,80.3,79.96,80.3,35200.0,70.1768,70.3959,70.0979,70.3959,35200.0
2014-12-17 14:55:00,80.31,80.45,80.12,80.19,41600.0,70.4047,70.5274,70.2381,70.2995,41600.0
2014-12-17 15:00:00,80.17,80.18,79.82,80.04,37000.0,70.282,70.2907,69.9751,70.168,37000.0
2014-12-17 15:05:00,80.03,80.18,80.01,80.08,37100.0,70.1592,70.2907,70.1417,70.2031,37100.0
2014-12-17 15:10:00,80.06,80.38,80.04,80.38,44400.0,70.1855,70.4661,70.168,70.4661,44400.0
2014-12-17 15:15:00,80.38,80.65,80.35,80.6,55700.0,70.4661,70.7028,70.4398,70.6589,55700.0
2014-12-17 15:20:00,80.59,80.61,80.41,80.59,47300.0,70.6502,70.6677,70.4924,70.6502,47300.0
2014-12-17 15:25:00,80.61,81.13,80.6,81.13,71500.0,70.6677,71.1236,70.6589,71.1236,71500.0
2014-12-17 15:30:00,81.13,81.19,81.05,81.15,174100.0,71.1236,71.1762,71.0534,71.1411,174100.0
2014-12-17 15:35:00,81.17,81.3,81.13,81.27,123900.0,71.1586,71.2726,71.1236,71.2463,123900.0
2014-12-17 15:40:00,81.26,81.53,81.25,81.44,140800.0,71.2375,71.4742,71.2288,71.3953,140800.0
2014-12-17 15:45:00,81.42,81.71,81.32,81.67,130300.0,71.3778,71.632,71.2901,71.597,130300.0
2014-12-17 15:50:00,81.68,81.73,81.49,81.55,198900.0,71.6057,71.6496,71.4392,71.4918,198900.0
2014-12-17 15:55:00,81.55,81.88,81.54,81.82,224600.0,71.4918,71.7811,71.483,71.7285,224600.0
2014-12-18 09:30:00,80.81,81.4,80.61,80.65,197500.0,71.1109,71.6301,70.9349,70.9701,197500.0
2014-12-18 09:35:00,80.65,80.78,80.32,80.34,85200.0,70.9701,71.0845,70.6797,70.6973,85200.0
2014-12-18 09:40:00,80.32,80.4,80.05,80.06,82400.0,70.6797,70.7501,70.4421,70.4509,82400.0
2014-12-18 09:45:00,80.09,80.44,80.01,80.3,63700.0,70.4773,70.7853,70.4069,70.6621,63700.0
2014-12-18 09:50:00,80.32,80.54,80.27,80.32,46900.0,70.6797,70.8733,70.6357,70.6797,46900.0
2014-12-18 09:55:00,80.31,80.54,80.26,80.52,55000.0,70.6709,70.8733,70.6269,70.8557,55000.0
2014-12-18 10:00:00,80.52,80.93,80.51,80.89,63700.0,70.8557,71.2165,70.8469,71.1813,63700.0
2014-12-18 10:05:00,80.93,81.63,80.93,81.52,92700.0,71.2165,71.8325,71.2165,71.7357,92700.0
2014-12-18 10:10:00,81.52,81.69,81.38,81.43,54300.0,71.7357,71.8853,71.6125,71.6565,54300.0
2014-12-18 10:15:00,81.41,81.47,81.13,81.13,46900.0,71.6389,71.6917,71.3925,71.3925,46900.0
2014-12-18 10:20:00,81.18,81.23,80.89,80.9,39500.0,71.4365,71.4805,71.1813,71.1901,39500.0
2014-12-18 10:25:00,80.91,80.96,80.72,80.74,39400.0,71.1989,71.2429,71.0317,71.0493,39400.0
2014-12-18 10:30:00,80.71,80.78,80.54,80.7,38200.0,71.0229,71.0845,70.8733,71.0141,38200.0
2014-12-18 10:35:00,80.68,80.77,80.6,80.66,18800.0,70.9965,71.0757,70.9261,70.9789,18800.0
2014-12-18 10:40:00,80.66,80.71,80.56,80.7,25400.0,70.9789,71.0229,70.8909,71.0141,25400.0
2014-12-18 10:45:00,80.71,80.81,80.64,80.79,46400.0,71.0229,71.1109,70.9613,71.0933,46400.0
2014-12-18 10:50:00,80.79,81.14,80.78,80.91,58900.0,71.0933,71.4013,71.0845,71.1989,58900.0
2014-12-18 10:55:00,80.89,80.94,80.88,80.89,17600.0,71.1813,71.2253,71.1725,71.1813,17600.0
2014-12-18 11:00:00,80.9,80.94,80.7,80.84,38700.0,71.1901,71.2253,71.0141,71.1373,38700.0
2014-12-18 11:05:00,80.79,80.81,80.55,80.56,47600.0,71.0933,71.1109,70.8821,70.8909,47600.0
2014-12-18 11:10:00,80.56,80.85,80.52,80.75,23400.0,70.8909,71.1461,70.8557,71.0581,23400.0
2014-12-18 11:15:00,80.75,80.83,80.73,80.83,23400.0,71.0581,71.1285,71.0405,71.1285,23400.0
2014-12-18 11:20:00,80.82,80.87,80.69,80.72,28300.0,71.1197,71.1637,71.0053,71.0317,28300.0
2014-12-18 11:25:00,80.72,80.74,80.5,80.55,42700.0,71.0317,71.0493,70.8381,70.8821,42700.0
2014-12-18 11:30:00,80.58,80.63,80.41,80.41,62900.0,70.9085,70.9525,70.7589,70.7589,62900.0
2014-12-18 11:35:00,80.44,80.44,80.24,80.24,29100.0,70.7853,70.7853,70.6093,70.6093,29100.0
2014-12-18 11:40:00,80.24,80.24,80.09,80.16,37000.0,70.6093,70.6093,70.4773,70.5389,37000.0
2014-12-18 11:45:00,80.16,80.21,80.09,80.17,26700.0,70.5389,70.5829,70.4773,70.5477,26700.0
2014-12-18 11:50:00,80.18,80.34,80.12,80.32,26100.0,70.5565,70.6973,70.5037,70.6797,26100.0
2014-12-18 11:55:00,80.32,80.32,80.12,80.17,74500.0,70.6797,70.6797,70.5037,70.5477,74500.0
2014-12-18 12:00:00,80.17,80.32,80.15,80.21,16900.0,70.5477,70.6797,70.5301,70.5829,16900.0
2014-12-18 12:05:00,80.21,80.4,80.18,80.35,16800.0,70.5829,70.7501,70.5565,70.7061,16800.0
2014-12-18 12:10:00,80.35,80.44,80.33,80.4,30900.0,70.7061,70.7853,70.6885,70.7501,30900.0
2014-12-18 12:15:00,80.38,80.5,80.38,80.48,20200.0,70.7325,70.8381,70.7325,70.8205,20200.0
2014-12-18 12:20:00,80.48,80.5,80.23,80.3,36500.0,70.8205,70.8381,70.6005,70.6621,36500.0
2014-12-18 12:25:00,80.31,80.4,80.29,80.32,23500.0,70.6709,70.7501,70.6533,70.6797,23500.0
2014-12-18 12:30:00,80.32,80.35,80.2,80.24,49100.0,70.6797,70.7061,70.5741,70.6093,49100.0
2014-12-18 12:35:00,80.25,80.3,80.13,80.14,80500.0,70.6181,70.6621,70.5125,70.5213,80500.0
2014-12-18 12:40:00,80.12,80.18,80.1,80.12,33200.0,70.5037,70.5565,70.4861,70.5037,33200.0
2014-12-18 12:45:00,80.12,80.23,80.04,80.15,82900.0,70.5037,70.6005,70.4333,70.5301,82900.0
2014-12-18 12:50:00,80.15,80.15,79.99,80.01,116000.0,70.5301,70.5301,70.3893,70.4069,116000.0
2014-12-18 12:55:00,80.01,80.05,79.95,79.98,37200.0,70.4069,70.4421,70.3541,70.3805,37200.0
2014-12-18 13:00:00,79.97,80.0,79.86,79.88,28500.0,70.3717,70.3981,70.2749,70.2925,28500.0
2014-12-18 13:05:00,79.89,79.94,79.57,79.6,55100.0,70.3013,70.3453,70.0197,70.0461,55100.0
2014-12-18 13:10:00,79.6,79.65,79.54,79.58,22300.0,70.0461,70.0901,69.9933,70.0285,22300.0
2014-12-18 13:15:00,79.57,79.58,79.38,79.4,33700.0,70.0197,70.0285,69.8525,69.8701,33700.0
2014-12-18 13:20:00,79.39,79.49,79.39,79.45,45500.0,69.8613,69.9493,69.8613,69.9141,45500.0
2014-12-18 13:25:00,79.46,79.46,79.11,79.16,59300.0,69.9229,69.9229,69.6149,69.6589,59300.0
2014-12-18 13:30:00,79.17,79.17,78.94,78.95,84600.0,69.6677,69.6677,69.4653,69.4741,84600.0
2014-12-18 13:35:00,78.96,78.96,78.63,78.66,113400.0,69.4829,69.4829,69.1925,69.2189,113400.0
2014-12-18 13:40:00,78.69,78.72,78.54,78.64,77100.0,69.2453,69.2717,69.1133,69.2013,77100.0
2014-12-18 13:45:00,78.63,78.8,78.6,78.76,69600.0,69.1925,69.3421,69.1661,69.3069,69600.0
2014-12-18 13:50:00,78.77,78.98,78.77,78.95,48000.0,69.3157,69.5005,69.3157,69.4741,48000.0
2014-12-18 13:55:00,78.95,79.03,78.9,79.02,72400.0,69.4741,69.5445,69.4301,69.5357,72400.0
2014-12-18 14:00:00,79.01,79.09,78.85,78.94,40100.0,69.5269,69.5973,69.3861,69.4653,40100.0
2014-12-18 14:05:00,78.95,78.96,78.59,78.6,33400.0,69.4741,69.4829,69.1573,69.1661,33400.0
2014-12-18 14:10:00,78.6,78.68,78.41,78.45,37500.0,69.1661,69.2365,68.9989,69.0341,37500.0
2014-12-18 14:15:00,78.43,78.59,78.37,78.57,35500.0,69.0165,69.1573,68.9637,69.1397,35500.0
2014-12-18 14:20:00,78.58,78.64,78.4,78.4,27000.0,69.1485,69.2013,68.9901,68.9901,27000.0
2014-12-18 14:25:00,78.4,78.45,78.18,78.18,33200.0,68.9901,69.0341,68.7965,68.7965,33200.0
2014-12-18 14:30:00,78.21,78.21,77.94,78.19,81100.0,68.8229,68.8229,68.5853,68.8053,81100.0
2014-12-18 14:35:00,78.2,78.49,78.2,78.49,45800.0,68.8141,69.0693,68.8141,69.0693,45800.0
2014-12-18 14:40:00,78.45,78.52,78.39,78.41,33400.0,69.0341,69.0957,68.9813,68.9989,33400.0
2014-12-18 14:45:00,78.41,78.43,78.12,78.14,39900.0,68.9989,69.0165,68.7437,68.7613,39900.0
2014-12-18 14:50:00,78.14,78.28,78.0,78.25,55600.0,68.7613,68.8845,68.6381,68.8581,55600.0
2014-12-18 14:55:00,78.24,78.49,78.23,78.44,50200.0,68.8493,69.0693,68.8405,69.0253,50200.0
2014-12-18 15:00:00,78.44,78.74,78.35,78.74,43800.0,69.0253,69.2893,68.9461,69.2893,43800.0
2014-12-18 15:05:00,78.74,78.86,78.74,78.82,60300.0,69.2893,69.3949,69.2893,69.3597,60300.0
2014-12-18 15:10:00,78.82,78.84,78.75,78.78,55300.0,69.3597,69.3773,69.2981,69.3245,55300.0
2014-12-18 15:15:00,78.78,78.8,78.68,78.8,54300.0,69.3245,69.3421,69.2365,69.3421,54300.0
2014-12-18 15:20:00,78.8,78.84,78.52,78.54,58100.0,69.3421,69.3773,69.0957,69.1133,58100.0
2014-12-18 15:25:00,78.54,78.64,78.41,78.53,63300.0,69.1133,69.2013,68.9989,69.1045,63300.0
2014-12-18 15:30:00,78.53,78.8,78.53,78.74,54200.0,69.1045,69.3421,69.1045,69.2893,54200.0
2014-12-18 15:35:00,78.74,79.0,78.74,78.94,64900.0,69.2893,69.5181,69.2893,69.4653,64900.0
2014-12-18 15:40:00,78.96,79.27,78.95,79.2,109100.0,69.4829,69.7557,69.4741,69.6941,109100.0
2014-12-18 15:45:00,79.2,79.29,79.06,79.1,95300.0,69.6941,69.7733,69.5709,69.6061,95300.0
2014-12-18 15:50:00,79.1,79.35,79.09,79.34,173600.0,69.6061,69.8261,69.5973,69.8173,173600.0
2014-12-18 15:55:00,79.34,79.4,79.22,79.36,210300.0,69.8173,69.8701,69.7117,69.8349,210300.0
2014-12-19 09:30:00,79.05,80.2,79.01,80.02,406100.0,69.5621,70.5741,69.5269,70.4157,406100.0
2014-12-19 09:35:00,79.98,80.56,79.97,80.4,98700.0,70.3805,70.8909,70.3717,70.7501,98700.0
2014-12-19 09:40:00,80.35,80.36,79.89,79.93,53200.0,70.7061,70.7149,70.3013,70.3365,53200.0
2014-12-19 09:45:00,79.91,80.48,79.9,80.33,31400.0,70.3189,70.8205,70.3101,70.6885,31400.0
2014-12-19 09:50:00,80.33,80.56,80.25,80.3,58500.0,70.6885,70.8909,70.6181,70.6621,58500.0
2014-12-19 09:55:00,80.3,80.4,80.1,80.32,32900.0,70.6621,70.7501,70.4861,70.6797,32900.0
2014-12-19 10:00:00,80.32,80.33,80.13,80.23,36200.0,70.6797,70.6885,70.5125,70.6005,36200.0
2014-12-19 10:05:00,80.24,80.95,80.23,80.95,65100.0,70.6093,71.2341,70.6005,71.2341,65100.0
2014-12-19 10:10:00,80.94,81.47,80.9,80.99,119000.0,71.2253,71.6917,71.1901,71.2693,119000.0
2014-12-19 10:15:00,80.98,81.0,80.81,80.94,84000.0,71.2605,71.2781,71.1109,71.2253,84000.0
2014-12-19 10:20:00,80.94,81.22,80.8,81.19,87600.0,71.2253,71.4717,71.1021,71.4453,87600.0
2014-12-19 10:25:00,81.17,81.18,80.89,80.95,72700.0,71.4277,71.4365,71.1813,71.2341,72700.0
2014-12-19 10:30:00,80.91,80.91,80.55,80.6,37200.0,71.1989,71.1989,70.8821,70.9261,37200.0
2014-12-19 10:35:00,80.56,80.58,80.34,80.45,52200.0,70.8909,70.9085,70.6973,70.7941,52200.0
2014-12-19 10:40:00,80.45,80.67,80.44,80.58,22900.0,70.7941,70.9877,70.7853,70.9085,22900.0
2014-12-19 10:45:00,80.55,80.55,80.29,80.32,20400.0,70.8821,70.8821,70.6533,70.6797,20400.0
2014-12-19 10:50:00,80.32,80.53,80.29,80.48,17300.0,70.6797,70.8645,70.6533,70.8205,17300.0
2014-12-19 10:55:00,80.49,80.65,80.43,80.52,16500.0,70.8293,70.9701,70.7765,70.8557,16500.0
2014-12-19 11:00:00,80.48,80.58,80.43,80.5,18600.0,70.8205,70.9085,70.7765,70.8381,18600.0
2014-12-19 11:05:00,80.49,80.5,80.41,80.41,11500.0,70.8293,70.8381,70.7589,70.7589,11500.0
2014-12-19 11:10:00,80.43,80.49,80.42,80.49,14000.0,70.7765,70.8293,70.7677,70.8293,14000.0
2014-12-19 11:15:00,80.5,80.54,80.42,80.43,17900.0,70.8381,70.8733,70.7677,70.7765,17900.0
2014-12-19 11:20:00,80.42,80.57,80.42,80.52,15500.0,70.7677,70.8997,70.7677,70.8557,15500.0
2014-12-19 11:25:00,80.53,80.65,80.5,80.52,16700.0,70.8645,70.9701,70.8381,70.8557,16700.0
2014-12-19 11:30:00,80.53,80.55,80.34,80.52,24100.0,70.8645,70.8821,70.6973,70.8557,24100.0
2014-12-19 11:35:00,80.52,80.55,80.29,80.31,16300.0,70.8557,70.8821,70.6533,70.6709,16300.0
2014-12-19 11:40:00,80.31,80.39,80.29,80.29,12100.0,70.6709,70.7413,70.6533,70.6533,12100.0
2014-12-19 11:45:00,80.31,80.32,80.13,80.13,37200.0,70.6709,70.6797,70.5125,70.5125,37200.0
2014-12-19 11:50:00,80.13,80.13,80.07,80.1,11000.0,70.5125,70.5125,70.4597,70.4861,11000.0
2014-12-19 11:55:00,80.11,80.18,80.07,80.1,14500.0,70.4949,70.5565,70.4597,70.4861,14500.0
2014-12-19 12:00:00,80.08,80.09,80.01,80.03,14600.0,70.4685,70.4773,70.4069,70.4245,14600.0
2014-12-19 12:05:00,80.03,80.05,79.96,79.98,18900.0,70.4245,70.4421,70.3629,70.3805,18900.0
2014-12-19 12:10:00,79.99,80.08,79.99,80.06,18500.0,70.3893,70.4685,70.3893,70.4509,18500.0
2014-12-19 12:15:00,80.07,80.19,80.07,80.14,9300.0,70.4597,70.5653,70.4597,70.5213,9300.0
2014-12-19 12:20:00,80.14,80.28,80.13,80.22,26200.0,70.5213,70.6445,70.5125,70.5917,26200.0
2014-12-19 12:25:00,80.2,80.3,80.2,80.3,16500.0,70.5741,70.6621,70.5741,70.6621,16500.0
2014-12-19 12:30:00,80.3,80.45,80.3,80.45,19300.0,70.6621,70.7941,70.6621,70.7941,19300.0
2014-12-19 12:35:00,80.45,80.46,80.41,80.45,10700.0,70.7941,70.8029,70.7589,70.7941,10700.0
2014-12-19 12:40:00,80.45,80.69,80.45,80.67,18100.0,70.7941,71.0053,70.7941,70.9877,18100.0
2014-12-19 12:45:00,80.68,80.71,80.54,80.56,24500.0,70.9965,71.0229,70.8733,70.8909,24500.0
2014-12-19 12:50:00,80.55,80.68,80.53,80.62,12100.0,70.8821,70.9965,70.8645,70.9437,12100.0
2014-12-19 12:55:00,80.6,80.61,80.42,80.42,20000.0,70.9261,70.9349,70.7677,70.7677,20000.0
2014-12-19 13:00:00,80.42,80.53,80.32,80.33,17300.0,70.7677,70.8645,70.6797,70.6885,17300.0
2014-12-19 13:05:00,80.32,80.43,80.3,80.31,19100.0,70.6797,70.7765,70.6621,70.6709,19100.0
2014-12-19 13:10:00,80.3,80.41,80.29,80.29,18700.0,70.6621,70.7589,70.6533,70.6533,18700.0
2014-12-19 13:15:00,80.28,80.37,80.28,80.29,35300.0,70.6445,70.7237,70.6445,70.6533,35300.0
2014-12-19 13:20:00,80.3,80.35,80.29,80.29,18100.0,70.6621,70.7061,70.6533,70.6533,18100.0
2014-12-19 13:25:00,80.29,80.29,80.21,80.25,27400.0,70.6533,70.6533,70.5829,70.6181,27400.0
2014-12-19 13:30:00,80.25,80.29,80.1,80.11,29200.0,70.6181,70.6533,70.4861,70.4949,29200.0
2014-12-19 13:35:00,80.1,80.21,80.07,80.07,36000.0,70.4861,70.5829,70.4597,70.4597,36000.0
2014-12-19 13:40:00,80.05,80.1,80.03,80.08,17200.0,70.4421,70.4861,70.4245,70.4685,17200.0
2014-12-19 13:45:00,80.09,80.13,80.05,80.09,22000.0,70.4773,70.5125,70.4421,70.4773,22000.0
2014-12-19 13:50:00,80.09,80.1,80.05,80.1,24100.0,70.4773,70.4861,70.4421,70.4861,24100.0
2014-12-19 13:55:00,80.08,80.13,80.06,80.11,20300.0,70.4685,70.5125,70.4509,70.4949,20300.0
2014-12-19 14:00:00,80.11,80.23,80.09,80.16,45800.0,70.4949,70.6005,70.4773,70.5389,45800.0
2014-12-19 14:05:00,80.15,80.3,80.14,80.28,51600.0,70.5301,70.6621,70.5213,70.6445,51600.0
2014-12-19 14:10:00,80.29,80.33,80.26,80.27,20700.0,70.6533,70.6885,70.6269,70.6357,20700.0
2014-12-19 14:15:00,80.28,80.35,80.27,80.28,23400.0,70.6445,70.7061,70.6357,70.6445,23400.0
2014-12-19 14:20:00,80.27,80.29,80.21,80.22,20400.0,70.6357,70.6533,70.5829,70.5917,20400.0
2014-12-19 14:25:00,80.22,80.31,80.2,80.3,20200.0,70.5917,70.6709,70.5741,70.6621,20200.0
2014-12-19 14:30:00,80.29,80.29,80.19,80.21,62500.0,70.6533,70.6533,70.5653,70.5829,62500.0
2014-12-19 14:35:00,80.21,80.22,80.2,80.21,17200.0,70.5829,70.5917,70.5741,70.5829,17200.0
2014-12-19 14:40:00,80.22,80.33,80.2,80.32,16700.0,70.5917,70.6885,70.5741,70.6797,16700.0
2014-12-19 14:45:00,80.31,80.42,80.27,80.42,32500.0,70.6709,70.7677,70.6357,70.7677,32500.0
2014-12-19 14:50:00,80.43,80.44,80.37,80.41,17400.0,70.7765,70.7853,70.7237,70.7589,17400.0
2014-12-19 14:55:00,80.41,80.5,80.37,80.47,23200.0,70.7589,70.8381,70.7237,70.8117,23200.0
2014-12-19 15:00:00,80.47,80.48,80.44,80.46,20100.0,70.8117,70.8205,70.7853,70.8029,20100.0
2014-12-19 15:05:00,80.45,80.49,80.44,80.48,34300.0,70.7941,70.8293,70.7853,70.8205,34300.0
2014-12-19 15:10:00,80.48,80.6,80.44,80.55,62300.0,70.8205,70.9261,70.7853,70.8821,62300.0
2014-12-19 15:15:00,80.59,80.73,80.58,80.62,67400.0,70.9173,71.0405,70.9085,70.9437,67400.0
2014-12-19 15:20:00,80.61,80.67,80.61,80.66,26100.0,70.9349,70.9877,70.9349,70.9789,26100.0
2014-12-19 15:25:00,80.67,80.73,80.65,80.72,61400.0,70.9877,71.0405,70.9701,71.0317,61400.0
2014-12-19 15:30:00,80.72,80.83,80.71,80.78,47800.0,71.0317,71.1285,71.0229,71.0845,47800.0
2014-12-19 15:35:00,80.79,80.79,80.67,80.73,70200.0,71.0933,71.0933,70.9877,71.0405,70200.0
2014-12-19 15:40:00,80.73,80.74,80.55,80.56,35300.0,71.0405,71.0493,70.8821,70.8909,35300.0
2014-12-19 15:45:00,80.56,80.81,80.56,80.7,61600.0,70.8909,71.1109,70.8909,71.0141,61600.0
2014-12-19 15:50:00,80.69,80.79,80.64,80.72,102700.0,71.0053,71.0933,70.9613,71.0317,102700.0
2014-12-19 15:55:00,80.71,80.85,80.62,80.62,159400.0,71.0229,71.1461,70.9437,70.9437,159400.0
2014-12-22 09:30:00,81.01,81.7,80.99,81.63,51900.0,71.2869,71.8941,71.2693,71.8325,51900.0
2014-12-22 09:35:00,81.5,81.69,81.41,81.5,14900.0,71.7181,71.8853,71.6389,71.7181,14900.0
2014-12-22 09:40:00,81.48,81.7,81.32,81.69,23700.0,71.7005,71.8941,71.5597,71.8853,23700.0
2014-12-22 09:45:00,81.7,81.89,81.64,81.77,38100.0,71.8941,72.0613,71.8413,71.9557,38100.0
2014-12-22 09:50:00,81.8,81.93,81.75,81.9,14100.0,71.9821,72.0964,71.9381,72.0701,14100.0
2014-12-22 09:55:00,81.92,82.2,81.91,82.11,48800.0,72.0876,72.334,72.0788,72.2548,48800.0
2014-12-22 10:00:00,82.09,82.12,81.96,81.98,53900.0,72.2372,72.2636,72.1228,72.1404,53900.0
2014-12-22 10:05:00,81.97,81.98,81.83,81.88,29000.0,72.1316,72.1404,72.0085,72.0525,29000.0
2014-12-22 10:10:00,81.86,81.87,81.75,81.75,20900.0,72.0349,72.0437,71.9381,71.9381,20900.0
2014-12-22 10:15:00,81.76,81.78,81.7,81.78,20600.0,71.9469,71.9645,71.8941,71.9645,20600.0
2014-12-22 10:20:00,81.79,81.92,81.77,81.88,40700.0,71.9733,72.0876,71.9557,72.0525,40700.0
2014-12-22 10:25:00,81.88,82.03,81.85,81.95,18600.0,72.0525,72.1844,72.0261,72.114,18600.0
2014-12-22 10:30:00,81.94,81.98,81.8,81.83,14600.0,72.1052,72.1404,71.9821,72.0085,14600.0
2014-12-22 10:35:00,81.85,81.98,81.83,81.96,15800.0,72.0261,72.1404,72.0085,72.1228,15800.0
2014-12-22 10:40:00,81.96,81.99,81.89,81.91,13000.0,72.1228,72.1492,72.0613,72.0788,13000.0
2014-12-22 10:45:00,81.92,81.99,81.91,81.94,8200.0,72.0876,72.1492,72.0788,72.1052,8200.0
2014-12-22 10:50:00,81.96,82.0,81.89,81.91,18000.0,72.1228,72.158,72.0613,72.0788,18000.0
2014-12-22 10:55:00,81.91,81.91,81.75,81.78,19900.0,72.0788,72.0788,71.9381,71.9645,19900.0
2014-12-22 11:00:00,81.77,81.8,81.6,81.67,16000.0,71.9557,71.9821,71.8061,71.8677,16000.0
2014-12-22 11:05:00,81.66,81.69,81.57,81.59,14900.0,71.8589,71.8853,71.7797,71.7973,14900.0
2014-12-22 11:10:00,81.59,81.59,81.47,81.47,10300.0,71.7973,71.7973,71.6917,71.6917,10300.0
2014-12-22 11:15:00,81.44,81.51,81.42,81.49,10100.0,71.6653,71.7269,71.6477,71.7093,10100.0
2014-12-22 11:20:00,81.5,81.56,81.49,81.51,7900.0,71.7181,71.7709,71.7093,71.7269,7900.0
2014-12-22 11:25:00,81.53,81.62,81.53,81.6,8900.0,71.7445,71.8237,71.7445,71.8061,8900.0
2014-12-22 11:30:00,81.61,81.61,81.52,81.52,6200.0,71.8149,71.8149,71.7357,71.7357,6200.0
2014-12-22 11:35:00,81.52,81.55,81.42,81.44,8400.0,71.7357,71.7621,71.6477,71.6653,8400.0
2014-12-22 11:40:00,81.43,81.45,81.35,81.41,7600.0,71.6565,71.6741,71.5861,71.6389,7600.0
2014-12-22 11:45:00,81.41,81.45,81.4,81.45,4000.0,71.6389,71.6741,71.6301,71.6741,4000.0
2014-12-22 11:50:00,81.42,81.43,81.3,81.31,9200.0,71.6477,71.6565,71.5421,71.5509,9200.0
2014-12-22 11:55:00,81.31,81.32,81.24,81.24,7200.0,71.5509,71.5597,71.4893,71.4893,7200.0
2014-12-22 12:00:00,81.22,81.23,81.16,81.16,10300.0,71.4717,71.4805,71.4189,71.4189,10300.0
2014-12-22 12:05:00,81.15,81.25,81.1,81.24,9400.0,71.4101,71.4981,71.3661,71.4893,9400.0
2014-12-22 12:10:00,81.25,81.32,81.24,81.27,8300.0,71.4981,71.5597,71.4893,71.5157,8300.0
2014-12-22 12:15:00,81.29,81.33,81.26,81.32,7100.0,71.5333,71.5685,71.5069,71.5597,7100.0
2014-12-22 12:20:00,81.32,81.36,81.28,81.32,11200.0,71.5597,71.5949,71.5245,71.5597,11200.0
2014-12-22 12:25:00,81.33,81.36,81.31,81.32,6100.0,71.5685,71.5949,71.5509,71.5597,6100.0
2014-12-22 12:30:00,81.34,81.34,81.21,81.23,18500.0,71.5773,71.5773,71.4629,71.4805,18500.0
2014-12-22 12:35:00,81.23,81.31,81.14,81.3,18900.0,71.4805,71.5509,71.4013,71.5421,18900.0
2014-12-22 12:40:00,81.3,81.32,81.29,81.3,3300.0,71.5421,71.5597,71.5333,71.5421,3300.0
2014-12-22 12:45:00,81.29,81.31,81.25,81.3,4500.0,71.5333,71.5509,71.4981,71.5421,4500.0
2014-12-22 12:50:00,81.31,81.33,81.28,81.32,4600.0,71.5509,71.5685,71.5245,71.5597,4600.0
2014-12-22 12:55:00,81.32,81.35,81.29,81.33,7500.0,71.5597,71.5861,71.5333,71.5685,7500.0
2014-12-22 13:00:00,81.34,81.37,81.33,81.35,6000.0,71.5773,71.6037,71.5685,71.5861,6000.0
2014-12-22 13:05:00,81.35,81.4,81.34,81.4,7000.0,71.5861,71.6301,71.5773,71.6301,7000.0
2014-12-22 13:10:00,81.4,81.46,81.39,81.41,7600.0,71.6301,71.6829,71.6213,71.6389,7600.0
2014-12-22 13:15:00,81.42,81.52,81.41,81.51,8000.0,71.6477,71.7357,71.6389,71.7269,8000.0
2014-12-22 13:20:00,81.49,81.51,81.47,81.51,5400.0,71.7093,71.7269,71.6917,71.7269,5400.0
2014-12-22 13:25:00,81.51,81.59,81.51,81.59,8000.0,71.7269,71.7973,71.7269,71.7973,8000.0
2014-12-22 13:30:00,81.59,81.6,81.54,81.56,6300.0,71.7973,71.8061,71.7533,71.7709,6300.0
2014-12-22 13:35:00,81.56,81.61,81.56,81.56,7100.0,71.7709,71.8149,71.7709,71.7709,7100.0
2014-12-22 13:40:00,81.56,81.57,81.46,81.46,6500.0,71.7709,71.7797,71.6829,71.6829,6500.0
2014-12-22 13:45:00,81.46,81.52,81.45,81.48,8700.0,71.6829,71.7357,71.6741,71.7005,8700.0
2014-12-22 13:50:00,81.48,81.48,81.35,81.35,9400.0,71.7005,71.7005,71.5861,71.5861,9400.0
2014-12-22 13:55:00,81.34,81.34,81.22,81.22,11900.0,71.5773,71.5773,71.4717,71.4717,11900.0
2014-12-22 14:00:00,81.24,81.25,81.21,81.24,9100.0,71.4893,71.4981,71.4629,71.4893,9100.0
2014-12-22 14:05:00,81.24,81.26,81.18,81.26,9800.0,71.4893,71.5069,71.4365,71.5069,9800.0
2014-12-22 14:10:00,81.25,81.25,81.22,81.24,6200.0,71.4981,71.4981,71.4717,71.4893,6200.0
2014-12-22 14:15:00,81.24,81.34,81.23,81.29,14700.0,71.4893,71.5773,71.4805,71.5333,14700.0
2014-12-22 14:20:00,81.31,81.34,81.29,81.31,5900.0,71.5509,71.5773,71.5333,71.5509,5900.0
2014-12-22 14:25:00,81.31,81.35,81.3,81.34,7600.0,71.5509,71.5861,71.5421,71.5773,7600.0
2014-12-22 14:30:00,81.35,81.37,81.35,81.36,4800.0,71.5861,71.6037,71.5861,71.5949,4800.0
2014-12-22 14:35:00,81.37,81.38,81.27,81.33,10500.0,71.6037,71.6125,71.5157,71.5685,10500.0
2014-12-22 14:40:00,81.32,81.34,81.29,81.29,5600.0,71.5597,71.5773,71.5333,71.5333,5600.0
2014-12-22 14:45:00,81.3,81.37,81.29,81.37,3500.0,71.5421,71.6037,71.5333,71.6037,3500.0
2014-12-22 14:50:00,81.36,81.36,81.33,81.34,7900.0,71.5949,71.5949,71.5685,71.5773,7900.0
2014-12-22 14:55:00,81.34,81.34,81.26,81.26,14600.0,71.5773,71.5773,71.5069,71.5069,14600.0
2014-12-22 15:00:00,81.26,81.33,81.25,81.31,7700.0,71.5069,71.5685,71.4981,71.5509,7700.0
2014-12-22 15:05:00,81.31,81.39,81.31,81.37,8900.0,71.5509,71.6213,71.5509,71.6037,8900.0
2014-12-22 15:10:00,81.37,81.42,81.36,81.41,8100.0,71.6037,71.6477,71.5949,71.6389,8100.0
2014-12-22 15:15:00,81.41,81.46,81.4,81.4,15200.0,71.6389,71.6829,71.6301,71.6301,15200.0
2014-12-22 15:20:00,81.41,81.46,81.4,81.46,13500.0,71.6389,71.6829,71.6301,71.6829,13500.0
2014-12-22 15:25:00,81.45,81.47,81.43,81.47,11100.0,71.6741,71.6917,71.6565,71.6917,11100.0
2014-12-22 15:30:00,81.47,81.59,81.44,81.59,15400.0,71.6917,71.7973,71.6653,71.7973,15400.0
2014-12-22 15:35:00,81.59,81.65,81.58,81.58,17500.0,71.7973,71.8501,71.7885,71.7885,17500.0
2014-12-22 15:40:00,81.58,81.6,81.53,81.53,20000.0,71.7885,71.8061,71.7445,71.7445,20000.0
2014-12-22 15:45:00,81.53,81.54,81.41,81.43,39500.0,71.7445,71.7533,71.6389,71.6565,39500.0
2014-12-22 15:50:00,81.43,81.52,81.42,81.47,55800.0,71.6565,71.7357,71.6477,71.6917,55800.0
2014-12-22 15:55:00,81.47,81.6,81.47,81.6,59100.0,71.6917,71.8061,71.6917,71.8061,59100.0
2014-12-23 09:30:00,81.2,81.88,81.01,81.43,68200.0,71.4541,72.0525,71.2869,71.6565,68200.0
2014-12-23 09:35:00,81.32,81.45,81.3,81.4,10000.0,71.5597,71.6741,71.5421,71.6301,10000.0
2014-12-23 09:40:00,81.38,81.47,81.27,81.27,18900.0,71.6125,71.6917,71.5157,71.5157,18900.0
2014-12-23 09:45:00,81.28,81.39,81.22,81.36,20200.0,71.5245,71.6213,71.4717,71.5949,20200.0
2014-12-23 09:50:00,81.36,81.54,81.31,81.49,14500.0,71.5949,71.7533,71.5509,71.7093,14500.0
2014-12-23 09:55:00,81.49,81.57,81.44,81.55,23000.0,71.7093,71.7797,71.6653,71.7621,23000.0
2014-12-23 10:00:00,81.51,81.75,81.5,81.75,17700.0,71.7269,71.9381,71.7181,71.9381,17700.0
2014-12-23 10:05:00,81.8,81.91,81.75,81.9,14900.0,71.9821,72.0788,71.9381,72.0701,14900.0
2014-12-23 10:10:00,81.89,81.9,81.75,81.75,5500.0,72.0613,72.0701,71.9381,71.9381,5500.0
2014-12-23 10:15:00,81.73,81.81,81.69,81.81,6200.0,71.9205,71.9909,71.8853,71.9909,6200.0
2014-12-23 10:20:00,81.79,81.82,81.7,81.72,13600.0,71.9733,71.9997,71.8941,71.9117,13600.0
2014-12-23 10:25:00,81.71,81.72,81.66,81.67,9200.0,71.9029,71.9117,71.8589,71.8677,9200.0
2014-12-23 10:30:00,81.65,81.66,81.51,81.54,9000.0,71.8501,71.8589,71.7269,71.7533,9000.0
2014-12-23 10:35:00,81.53,81.58,81.51,81.51,10200.0,71.7445,71.7885,71.7269,71.7269,10200.0
2014-12-23 10:40:00,81.54,81.61,81.48,81.55,10200.0,71.7533,71.8149,71.7005,71.7621,10200.0
2014-12-23 10:45:00,81.54,81.54,81.45,81.49,10000.0,71.7533,71.7533,71.6741,71.7093,10000.0
2014-12-23 10:50:00,81.48,81.55,81.39,81.53,11900.0,71.7005,71.7621,71.6213,71.7445,11900.0
2014-12-23 10:55:00,81.54,81.61,81.5,81.61,10300.0,71.7533,71.8149,71.7181,71.8149,10300.0
2014-12-23 11:00:00,81.59,81.61,81.53,81.61,12400.0,71.7973,71.8149,71.7445,71.8149,12400.0
2014-12-23 11:05:00,81.62,81.63,81.51,81.53,7000.0,71.8237,71.8325,71.7269,71.7445,7000.0
2014-12-23 11:10:00,81.52,81.57,81.48,81.52,7700.0,71.7357,71.7797,71.7005,71.7357,7700.0
2014-12-23 11:15:00,81.53,81.55,81.46,81.55,4800.0,71.7445,71.7621,71.6829,71.7621,4800.0
2014-12-23 11:20:00,81.54,81.58,81.5,81.58,6000.0,71.7533,71.7885,71.7181,71.7885,6000.0
2014-12-23 11:25:00,81.59,81.64,81.5,81.56,5700.0,71.7973,71.8413,71.7181,71.7709,5700.0
2014-12-23 11:30:00,81.54,81.66,81.54,81.6,5900.0,71.7533,71.8589,71.7533,71.8061,5900.0
2014-12-23 11:35:00,81.58,81.58,81.45,81.51,6600.0,71.7885,71.7885,71.6741,71.7269,6600.0
2014-12-23 11:40:00,81.54,81.6,81.51,81.6,7100.0,71.7533,71.8061,71.7269,71.8061,7100.0
2014-12-23 11:45:00,81.59,81.71,81.59,81.68,10800.0,71.7973,71.9029,71.7973,71.8765,10800.0
2014-12-23 11:50:00,81.68,81.68,81.61,81.64,5600.0,71.8765,71.8765,71.8149,71.8413,5600.0
2014-12-23 11:55:00,81.63,81.68,81.61,81.63,4900.0,71.8325,71.8765,71.8149,71.8325,4900.0
2014-12-23 12:00:00,81.6,81.74,81.6,81.7,6500.0,71.8061,71.9293,71.8061,71.8941,6500.0
2014-12-23 12:05:00,81.67,81.73,81.66,81.7,5500.0,71.8677,71.9205,71.8589,71.8941,5500.0
2014-12-23 12:10:00,81.7,81.71,81.65,81.69,6200.0,71.8941,71.9029,71.8501,71.8853,6200.0
2014-12-23 12:15:00,81.67,81.82,81.67,81.81,4100.0,71.8677,71.9997,71.8677,71.9909,4100.0
2014-12-23 12:20:00,81.82,81.83,81.75,81.79,6700.0,71.9997,72.0085,71.9381,71.9733,6700.0
2014-12-23 12:25:00,81.8,81.85,81.79,81.81,5800.0,71.9821,72.0261,71.9733,71.9909,5800.0
2014-12-23 12:30:00,81.82,81.87,81.75,81.83,25600.0,71.9997,72.0437,71.9381,72.0085,25600.0
2014-12-23 12:35:00,81.81,81.88,81.79,81.87,5700.0,71.9909,72.0525,71.9733,72.0437,5700.0
2014-12-23 12:40:00,81.87,81.89,81.84,81.88,6700.0,72.0437,72.0613,72.0173,72.0525,6700.0
2014-12-23 12:45:00,81.88,81.94,81.86,81.94,5800.0,72.0525,72.1052,72.0349,72.1052,5800.0
2014-12-23 12:50:00,81.93,81.93,81.83,81.9,9500.0,72.0964,72.0964,72.0085,72.0701,9500.0
2014-12-23 12:55:00,81.9,81.92,81.88,81.9,6900.0,72.0701,72.0876,72.0525,72.0701,6900.0
2014-12-23 13:00:00,81.9,81.97,81.9,81.97,21900.0,72.0701,72.1316,72.0701,72.1316,21900.0
2014-12-23 13:05:00,81.97,82.01,81.96,82.0,9700.0,72.1316,72.1668,72.1228,72.158,9700.0
2014-12-23 13:10:00,81.99,82.04,81.94,82.03,8400.0,72.1492,72.1932,72.1052,72.1844,8400.0
2014-12-23 13:15:00,82.05,82.09,82.04,82.04,6400.0,72.202,72.2372,72.1932,72.1932,6400.0
2014-12-23 13:20:00,82.02,82.02,81.9,81.91,18600.0,72.1756,72.1756,72.0701,72.0788,18600.0
2014-12-23 13:25:00,81.92,81.93,81.81,81.83,9800.0,72.0876,72.0964,71.9909,72.0085,9800.0
2014-12-23 13:30:00,81.83,81.84,81.77,81.78,9900.0,72.0085,72.0173,71.9557,71.9645,9900.0
2014-12-23 13:35:00,81.77,81.77,81.71,81.75,12600.0,71.9557,71.9557,71.9029,71.9381,12600.0
2014-12-23 13:40:00,81.75,81.85,81.75,81.84,4800.0,71.9381,72.0261,71.9381,72.0173,4800.0
2014-12-23 13:45:00,81.86,81.97,81.86,81.97,4100.0,72.0349,72.1316,72.0349,72.1316,4100.0
2014-12-23 13:50:00,81.97,82.04,81.97,82.01,3900.0,72.1316,72.1932,72.1316,72.1668,3900.0
2014-12-23 13:55:00,81.98,82.08,81.98,82.06,7300.0,72.1404,72.2284,72.1404,72.2108,7300.0
2014-12-23 14:00:00,82.07,82.12,82.02,82.12,20000.0,72.2196,72.2636,72.1756,72.2636,20000.0
2014-12-23 14:05:00,82.11,82.13,82.08,82.13,6300.0,72.2548,72.2724,72.2284,72.2724,6300.0
2014-12-23 14:10:00,82.13,82.21,82.11,82.17,9400.0,72.2724,72.3428,72.2548,72.3076,9400.0
2014-12-23 14:15:00,82.18,82.22,82.14,82.14,7800.0,72.3164,72.3516,72.2812,72.2812,7800.0
2014-12-23 14:20:00,82.13,82.22,82.13,82.19,14900.0,72.2724,72.3516,72.2724,72.3252,14900.0
2014-12-23 14:25:00,82.19,82.19,82.09,82.09,9000.0,72.3252,72.3252,72.2372,72.2372,9000.0
2014-12-23 14:30:00,82.09,82.12,82.08,82.11,8400.0,72.2372,72.2636,72.2284,72.2548,8400.0
2014-12-23 14:35:00,82.11,82.21,82.1,82.17,13100.0,72.2548,72.3428,72.246,72.3076,13100.0
2014-12-23 14:40:00,82.16,82.18,82.03,82.05,26300.0,72.2988,72.3164,72.1844,72.202,26300.0
2014-12-23 14:45:00,82.04,82.18,82.04,82.18,38600.0,72.1932,72.3164,72.1932,72.3164,38600.0
2014-12-23 14:50:00,82.18,82.21,82.1,82.11,12300.0,72.3164,72.3428,72.246,72.2548,12300.0
2014-12-23 14:55:00,82.1,82.1,81.98,82.0,26600.0,72.246,72.246,72.1404,72.158,26600.0
2014-12-23 15:00:00,82.01,82.02,81.95,81.95,15400.0,72.1668,72.1756,72.114,72.114,15400.0
2014-12-23 15:05:00,81.96,82.0,81.92,81.98,6600.0,72.1228,72.158,72.0876,72.1404,6600.0
2014-12-23 15:10:00,81.99,82.0,81.96,81.99,8100.0,72.1492,72.158,72.1228,72.1492,8100.0
2014-12-23 15:15:00,81.99,82.01,81.95,81.96,14600.0,72.1492,72.1668,72.114,72.1228,14600.0
2014-12-23 15:20:00,81.95,82.0,81.91,81.92,23300.0,72.114,72.158,72.0788,72.0876,23300.0
2014-12-23 15:25:00,81.92,81.96,81.92,81.92,24600.0,72.0876,72.1228,72.0876,72.0876,24600.0
2014-12-23 15:30:00,81.93,82.0,81.92,81.99,22600.0,72.0964,72.158,72.0876,72.1492,22600.0
2014-12-23 15:35:00,81.99,82.01,81.95,81.98,30900.0,72.1492,72.1668,72.114,72.1404,30900.0
2014-12-23 15:40:00,81.98,82.05,81.97,82.02,33400.0,72.1404,72.202,72.1316,72.1756,33400.0
2014-12-23 15:45:00,82.03,82.13,82.03,82.13,51200.0,72.1844,72.2724,72.1844,72.2724,51200.0
2014-12-23 15:50:00,82.12,82.2,82.12,82.19,80200.0,72.2636,72.334,72.2636,72.3252,80200.0
2014-12-23 15:55:00,82.19,82.27,82.19,82.23,159800.0,72.3252,72.3956,72.3252,72.3604,159800.0
2014-12-24 09:30:00,82.26,82.42,82.1,82.39,17400.0,72.3868,72.5276,72.246,72.5012,17400.0
2014-12-24 09:35:00,82.4,82.74,82.35,82.7,10600.0,72.51,72.8092,72.466,72.774,10600.0
2014-12-24 09:40:00,82.73,82.73,82.65,82.72,9200.0,72.8004,72.8004,72.73,72.7916,9200.0
2014-12-24 09:45:00,82.67,83.12,82.64,83.0,15200.0,72.7476,73.1436,72.7212,73.038,15200.0
2014-12-24 09:50:00,83.0,83.21,82.98,83.21,9300.0,73.038,73.2228,73.0204,73.2228,9300.0
2014-12-24 09:55:00,83.18,83.19,82.85,82.89,15200.0,73.1964,73.2052,72.906,72.9412,15200.0
2014-12-24 10:00:00,82.91,82.98,82.78,82.78,19100.0,72.9588,73.0204,72.8444,72.8444,19100.0
2014-12-24 10:05:00,82.74,82.74,82.59,82.59,17600.0,72.8092,72.8092,72.6772,72.6772,17600.0
2014-12-24 10:10:00,82.6,82.65,82.52,82.61,21300.0,72.686,72.73,72.6156,72.6948,21300.0
2014-12-24 10:15:00,82.61,82.62,82.51,82.6,6700.0,72.6948,72.7036,72.6068,72.686,6700.0
2014-12-24 10:20:00,82.57,82.58,82.51,82.51,5800.0,72.6596,72.6684,72.6068,72.6068,5800.0
2014-12-24 10:25:00,82.54,82.55,82.5,82.5,17900.0,72.6332,72.642,72.598,72.598,17900.0
2014-12-24 10:30:00,82.49,82.53,82.41,82.46,18200.0,72.5892,72.6244,72.5188,72.5628,18200.0
2014-12-24 10:35:00,82.47,82.63,82.46,82.62,10800.0,72.5716,72.7124,72.5628,72.7036,10800.0
2014-12-24 10:40:00,82.63,82.63,82.58,82.61,2900.0,72.7124,72.7124,72.6684,72.6948,2900.0
2014-12-24 10:45:00,82.6,82.7,82.59,82.68,7400.0,72.686,72.774,72.6772,72.7564,7400.0
2014-12-24 10:50:00,82.67,82.81,82.67,82.79,7500.0,72.7476,72.8708,72.7476,72.8532,7500.0
2014-12-24 10:55:00,82.77,82.8,82.76,82.78,6100.0,72.8356,72.862,72.8268,72.8444,6100.0
2014-12-24 11:00:00,82.78,82.79,82.72,82.79,6100.0,72.8444,72.8532,72.7916,72.8532,6100.0
2014-12-24 11:05:00,82.79,82.8,82.75,82.77,4700.0,72.8532,72.862,72.818,72.8356,4700.0
2014-12-24 11:10:00,82.78,82.8,82.77,82.8,3800.0,72.8444,72.862,72.8356,72.862,3800.0
2014-12-24 11:15:00,82.78,82.85,82.77,82.84,10300.0,72.8444,72.906,72.8356,72.8972,10300.0
2014-12-24 11:20:00,82.84,82.91,82.81,82.82,18500.0,72.8972,72.9588,72.8708,72.8796,18500.0
2014-12-24 11:25:00,82.81,82.83,82.6,82.6,9000.0,72.8708,72.8884,72.686,72.686,9000.0
2014-12-24 11:30:00,82.64,82.65,82.56,82.58,5600.0,72.7212,72.73,72.6508,72.6684,5600.0
2014-12-24 11:35:00,82.58,82.58,82.48,82.51,6600.0,72.6684,72.6684,72.5804,72.6068,6600.0
2014-12-24 11:40:00,82.51,82.62,82.5,82.62,9900.0,72.6068,72.7036,72.598,72.7036,9900.0
2014-12-24 11:45:00,82.63,82.63,82.53,82.58,4200.0,72.7124,72.7124,72.6244,72.6684,4200.0
2014-12-24 11:50:00,82.59,82.7,82.58,82.66,12400.0,72.6772,72.774,72.6684,72.7388,12400.0
2014-12-24 11:55:00,82.64,82.72,82.63,82.68,4500.0,72.7212,72.7916,72.7124,72.7564,4500.0
2014-12-24 12:00:00,82.69,82.72,82.66,82.7,9200.0,72.7652,72.7916,72.7388,72.774,9200.0
2014-12-24 12:05:00,82.69,82.69,82.58,82.6,7800.0,72.7652,72.7652,72.6684,72.686,7800.0
2014-12-24 12:10:00,82.6,82.62,82.51,82.51,6700.0,72.686,72.7036,72.6068,72.6068,6700.0
2014-12-24 12:15:00,82.5,82.52,82.48,82.48,6100.0,72.598,72.6156,72.5804,72.5804,6100.0
2014-12-24 12:20:00,82.48,82.48,82.39,82.39,7100.0,72.5804,72.5804,72.5012,72.5012,7100.0
2014-12-24 12:25:00,82.39,82.41,82.37,82.4,8300.0,72.5012,72.5188,72.4836,72.51,8300.0
2014-12-24 12:30:00,82.41,82.48,82.41,82.47,10500.0,72.5188,72.5804,72.5188,72.5716,10500.0
2014-12-24 12:35:00,82.48,82.49,82.42,82.43,9800.0,72.5804,72.5892,72.5276,72.5364,9800.0
2014-12-24 12:40:00,82.43,82.49,82.43,82.45,10700.0,72.5364,72.5892,72.5364,72.554,10700.0
2014-12-24 12:45:00,82.45,82.52,82.43,82.52,12000.0,72.554,72.6156,72.5364,72.6156,12000.0
2014-12-24 12:50:00,82.52,82.52,82.43,82.45,13600.0,72.6156,72.6156,72.5364,72.554,13600.0
2014-12-24 12:55:00,82.44,82.57,82.32,82.36,36500.0,72.5452,72.6596,72.4396,72.4748,36500.0
2014-12-26 09:30:00,82.49,82.66,82.36,82.54,10700.0,72.5892,72.7388,72.4748,72.6332,10700.0
2014-12-26 09:35:00,82.56,82.72,82.52,82.52,3200.0,72.6508,72.7916,72.6156,72.6156,3200.0
2014-12-26 09:40:00,82.56,82.56,82.4,82.48,5400.0,72.6508,72.6508,72.51,72.5804,5400.0
2014-12-26 09:45:00,82.49,82.67,82.47,82.51,19500.0,72.5892,72.7476,72.5716,72.6068,19500.0
2014-12-26 09:50:00,82.57,82.57,82.49,82.55,9600.0,72.6596,72.6596,72.5892,72.642,9600.0
2014-12-26 09:55:00,82.55,82.58,82.39,82.44,6800.0,72.642,72.6684,72.5012,72.5452,6800.0
2014-12-26 10:00:00,82.44,82.51,82.44,82.44,3700.0,72.5452,72.6068,72.5452,72.5452,3700.0
2014-12-26 10:05:00,82.46,82.5,82.42,82.45,5500.0,72.5628,72.598,72.5276,72.554,5500.0
2014-12-26 10:10:00,82.43,82.51,82.35,82.35,7500.0,72.5364,72.6068,72.466,72.466,7500.0
2014-12-26 10:15:00,82.34,82.52,82.33,82.52,8300.0,72.4572,72.6156,72.4484,72.6156,8300.0
2014-12-26 10:20:00,82.51,82.57,82.51,82.52,5500.0,72.6068,72.6596,72.6068,72.6156,5500.0
2014-12-26 10:25:00,82.52,82.53,82.43,82.47,15700.0,72.6156,72.6244,72.5364,72.5716,15700.0
2014-12-26 10:30:00,82.47,82.49,82.37,82.37,15300.0,72.5716,72.5892,72.4836,72.4836,15300.0
2014-12-26 10:35:00,82.35,82.36,82.25,82.25,9300.0,72.466,72.4748,72.378,72.378,9300.0
2014-12-26 10:40:00,82.25,82.26,82.09,82.1,19100.0,72.378,72.3868,72.2372,72.246,19100.0
2014-12-26 10:45:00,82.1,82.15,82.1,82.15,2500.0,72.246,72.29,72.246,72.29,2500.0
2014-12-26 10:50:00,82.14,82.14,82.07,82.07,15400.0,72.2812,72.2812,72.2196,72.2196,15400.0
2014-12-26 10:55:00,82.07,82.08,82.05,82.07,5400.0,72.2196,72.2284,72.202,72.2196,5400.0
2014-12-26 11:00:00,82.08,82.13,82.02,82.13,6200.0,72.2284,72.2724,72.1756,72.2724,6200.0
2014-12-26 11:05:00,82.14,82.18,82.1,82.11,3400.0,72.2812,72.3164,72.246,72.2548,3400.0
2014-12-26 11:10:00,82.1,82.14,82.09,82.11,1800.0,72.246,72.2812,72.2372,72.2548,1800.0
2014-12-26 11:15:00,82.11,82.17,82.11,82.17,2100.0,72.2548,72.3076,72.2548,72.3076,2100.0
2014-12-26 11:20:00,82.17,82.17,82.13,82.15,10400.0,72.3076,72.3076,72.2724,72.29,10400.0
2014-12-26 11:25:00,82.15,82.15,82.09,82.09,6700.0,72.29,72.29,72.2372,72.2372,6700.0
2014-12-26 11:30:00,82.08,82.12,82.07,82.12,4000.0,72.2284,72.2636,72.2196,72.2636,4000.0
2014-12-26 11:35:00,82.12,82.17,82.1,82.17,6600.0,72.2636,72.3076,72.246,72.3076,6600.0
2014-12-26 11:40:00,82.17,82.17,82.14,82.15,7900.0,72.3076,72.3076,72.2812,72.29,7900.0
2014-12-26 11:45:00,82.16,82.33,82.16,82.33,17400.0,72.2988,72.4484,72.2988,72.4484,17400.0
2014-12-26 11:50:00,82.33,82.38,82.32,82.37,2800.0,72.4484,72.4924,72.4396,72.4836,2800.0
2014-12-26 11:55:00,82.37,82.38,82.33,82.36,1900.0,72.4836,72.4924,72.4484,72.4748,1900.0
2014-12-26 12:00:00,82.35,82.39,82.35,82.37,3300.0,72.466,72.5012,72.466,72.4836,3300.0
2014-12-26 12:05:00,82.35,82.38,82.34,82.37,2500.0,72.466,72.4924,72.4572,72.4836,2500.0
2014-12-26 12:10:00,82.39,82.39,82.29,82.32,5700.0,72.5012,72.5012,72.4132,72.4396,5700.0
2014-12-26 12:15:00,82.32,82.38,82.32,82.36,2800.0,72.4396,72.4924,72.4396,72.4748,2800.0
2014-12-26 12:20:00,82.37,82.41,82.37,82.38,2900.0,72.4836,72.5188,72.4836,72.4924,2900.0
2014-12-26 12:25:00,82.42,82.43,82.37,82.37,4000.0,72.5276,72.5364,72.4836,72.4836,4000.0
2014-12-26 12:30:00,82.4,82.4,82.36,82.38,3200.0,72.51,72.51,72.4748,72.4924,3200.0
2014-12-26 12:35:00,82.38,82.38,82.33,82.36,3600.0,72.4924,72.4924,72.4484,72.4748,3600.0
2014-12-26 12:40:00,82.38,82.42,82.36,82.41,7100.0,72.4924,72.5276,72.4748,72.5188,7100.0
2014-12-26 12:45:00,82.41,82.43,82.39,82.42,6200.0,72.5188,72.5364,72.5012,72.5276,6200.0
2014-12-26 12:50:00,82.41,82.44,82.41,82.44,2900.0,72.5188,72.5452,72.5188,72.5452,2900.0
2014-12-26 12:55:00,82.45,82.53,82.44,82.51,5700.0,72.554,72.6244,72.5452,72.6068,5700.0
2014-12-26 13:00:00,82.53,82.61,82.53,82.61,7000.0,72.6244,72.6948,72.6244,72.6948,7000.0
2014-12-26 13:05:00,82.61,82.61,82.53,82.54,10800.0,72.6948,72.6948,72.6244,72.6332,10800.0
2014-12-26 13:10:00,82.53,82.56,82.52,82.54,4200.0,72.6244,72.6508,72.6156,72.6332,4200.0
2014-12-26 13:15:00,82.55,82.56,82.5,82.51,3400.0,72.642,72.6508,72.598,72.6068,3400.0
2014-12-26 13:20:00,82.5,82.54,82.5,82.51,3800.0,72.598,72.6332,72.598,72.6068,3800.0
2014-12-26 13:25:00,82.49,82.51,82.44,82.48,8400.0,72.5892,72.6068,72.5452,72.5804,8400.0
2014-12-26 13:30:00,82.48,82.55,82.48,82.55,2200.0,72.5804,72.642,72.5804,72.642,2200.0
2014-12-26 13:35:00,82.56,82.58,82.54,82.56,3500.0,72.6508,72.6684,72.6332,72.6508,3500.0
2014-12-26 13:40:00,82.56,82.59,82.53,82.55,7100.0,72.6508,72.6772,72.6244,72.642,7100.0
2014-12-26 13:45:00,82.54,82.59,82.5,82.51,5100.0,72.6332,72.6772,72.598,72.6068,5100.0
2014-12-26 13:50:00,82.52,82.55,82.51,82.51,8700.0,72.6156,72.642,72.6068,72.6068,8700.0
2014-12-26 13:55:00,82.51,82.55,82.49,82.54,3800.0,72.6068,72.642,72.5892,72.6332,3800.0
2014-12-26 14:00:00,82.53,82.59,82.51,82.53,7100.0,72.6244,72.6772,72.6068,72.6244,7100.0
2014-12-26 14:05:00,82.53,82.56,82.52,82.54,5700.0,72.6244,72.6508,72.6156,72.6332,5700.0
2014-12-26 14:10:00,82.53,82.53,82.45,82.48,4600.0,72.6244,72.6244,72.554,72.5804,4600.0
2014-12-26 14:15:00,82.45,82.48,82.43,82.47,4200.0,72.554,72.5804,72.5364,72.5716,4200.0
2014-12-26 14:20:00,82.48,82.56,82.47,82.56,4800.0,72.5804,72.6508,72.5716,72.6508,4800.0
2014-12-26 14:25:00,82.55,82.64,82.55,82.64,5100.0,72.642,72.7212,72.642,72.7212,5100.0
2014-12-26 14:30:00,82.64,82.68,82.63,82.64,8200.0,72.7212,72.7564,72.7124,72.7212,8200.0
2014-12-26 14:35:00,82.63,82.63,82.56,82.62,13900.0,72.7124,72.7124,72.6508,72.7036,13900.0
2014-12-26 14:40:00,82.61,82.65,82.56,82.56,4200.0,72.6948,72.73,72.6508,72.6508,4200.0
2014-12-26 14:45:00,82.55,82.56,82.53,82.55,4000.0,72.642,72.6508,72.6244,72.642,4000.0
2014-12-26 14:50:00,82.55,82.58,82.54,82.57,3800.0,72.642,72.6684,72.6332,72.6596,3800.0
2014-12-26 14:55:00,82.58,82.59,82.54,82.57,5000.0,72.6684,72.6772,72.6332,72.6596,5000.0
2014-12-26 15:00:00,82.56,82.58,82.5,82.51,4400.0,72.6508,72.6684,72.598,72.6068,4400.0
2014-12-26 15:05:00,82.5,82.5,82.43,82.43,4700.0,72.598,72.598,72.5364,72.5364,4700.0
2014-12-26 15:10:00,82.43,82.44,82.4,82.42,7600.0,72.5364,72.5452,72.51,72.5276,7600.0
2014-12-26 15:15:00,82.41,82.47,82.4,82.47,10700.0,72.5188,72.5716,72.51,72.5716,10700.0
2014-12-26 15:20:00,82.45,82.45,82.35,82.37,11400.0,72.554,72.554,72.466,72.4836,11400.0
2014-12-26 15:25:00,82.36,82.39,82.33,82.33,5300.0,72.4748,72.5012,72.4484,72.4484,5300.0
2014-12-26 15:30:00,82.34,82.34,82.3,82.31,7800.0,72.4572,72.4572,72.422,72.4308,7800.0
2014-12-26 15:35:00,82.32,82.35,82.29,82.32,11800.0,72.4396,72.466,72.4132,72.4396,11800.0
2014-12-26 15:40:00,82.32,82.32,82.23,82.25,21500.0,72.4396,72.4396,72.3604,72.378,21500.0
2014-12-26 15:45:00,82.26,82.4,82.26,82.33,20100.0,72.3868,72.51,72.3868,72.4484,20100.0
2014-12-26 15:50:00,82.31,82.38,82.28,82.29,19100.0,72.4308,72.4924,72.4044,72.4132,19100.0
2014-12-26 15:55:00,82.3,82.35,82.23,82.27,24100.0,72.422,72.466,72.3604,72.3956,24100.0
2014-12-29 09:30:00,82.6,82.74,82.36,82.53,36500.0,72.686,72.8092,72.4748,72.6244,36500.0
2014-12-29 09:35:00,82.55,82.71,82.44,82.67,10000.0,72.642,72.7828,72.5452,72.7476,10000.0
2014-12-29 09:40:00,82.65,82.65,82.47,82.51,8400.0,72.73,72.73,72.5716,72.6068,8400.0
2014-12-29 09:45:00,82.48,82.53,82.41,82.47,10900.0,72.5804,72.6244,72.5188,72.5716,10900.0
2014-12-29 09:50:00,82.5,82.55,82.44,82.53,9700.0,72.598,72.642,72.5452,72.6244,9700.0
2014-12-29 09:55:00,82.55,82.56,82.46,82.5,8500.0,72.642,72.6508,72.5628,72.598,8500.0
2014-12-29 10:00:00,82.5,82.77,82.5,82.75,14100.0,72.598,72.8356,72.598,72.818,14100.0
2014-12-29 10:05:00,82.76,82.86,82.72,82.84,10700.0,72.8268,72.9148,72.7916,72.8972,10700.0
2014-12-29 10:10:00,82.85,82.98,82.83,82.98,9400.0,72.906,73.0204,72.8884,73.0204,9400.0
2014-12-29 10:15:00,82.96,83.0,82.89,82.96,10900.0,73.0028,73.038,72.9412,73.0028,10900.0
2014-12-29 10:20:00,82.99,82.99,82.79,82.86,9700.0,73.0292,73.0292,72.8532,72.9148,9700.0
2014-12-29 10:25:00,82.86,82.9,82.82,82.9,12100.0,72.9148,72.95,72.8796,72.95,12100.0
2014-12-29 10:30:00,82.9,83.01,82.88,82.91,17900.0,72.95,73.0468,72.9324,72.9588,17900.0
2014-12-29 10:35:00,82.88,83.0,82.88,83.0,4600.0,72.9324,73.038,72.9324,73.038,4600.0
2014-12-29 10:40:00,83.0,83.0,82.93,82.95,6500.0,73.038,73.038,72.9764,72.994,6500.0
2014-12-29 10:45:00,82.95,82.97,82.93,82.95,7900.0,72.994,73.0116,72.9764,72.994,7900.0
2014-12-29 10:50:00,82.94,83.01,82.93,83.01,12600.0,72.9852,73.0468,72.9764,73.0468,12600.0
2014-12-29 10:55:00,82.98,83.01,82.98,83.0,13500.0,73.0204,73.0468,73.0204,73.038,13500.0
2014-12-29 11:00:00,82.99,83.01,82.94,83.0,9700.0,73.0292,73.0468,72.9852,73.038,9700.0
2014-12-29 11:05:00,83.0,83.01,82.99,83.01,9000.0,73.038,73.0468,73.0292,73.0468,9000.0
2014-12-29 11:10:00,83.01,83.04,82.99,83.04,19000.0,73.0468,73.0732,73.0292,73.0732,19000.0
2014-12-29 11:15:00,83.04,83.04,82.82,82.85,25700.0,73.0732,73.0732,72.8796,72.906,25700.0
2014-12-29 11:20:00,82.83,82.96,82.83,82.92,9900.0,72.8884,73.0028,72.8884,72.9676,9900.0
2014-12-29 11:25:00,82.89,83.01,82.89,82.99,7500.0,72.9412,73.0468,72.9412,73.0292,7500.0
2014-12-29 11:30:00,82.98,83.12,82.98,83.12,5200.0,73.0204,73.1436,73.0204,73.1436,5200.0
2014-12-29 11:35:00,83.11,83.14,83.06,83.06,7000.0,73.1348,73.1612,73.0908,73.0908,7000.0
2014-12-29 11:40:00,83.07,83.12,83.03,83.07,6600.0,73.0996,73.1436,73.0644,73.0996,6600.0
2014-12-29 11:45:00,83.09,83.12,83.07,83.08,8200.0,73.1172,73.1436,73.0996,73.1084,8200.0
2014-12-29 11:50:00,83.09,83.11,83.03,83.04,6000.0,73.1172,73.1348,73.0644,73.0732,6000.0
2014-12-29 11:55:00,83.05,83.07,83.02,83.07,5800.0,73.082,73.0996,73.0556,73.0996,5800.0
2014-12-29 12:00:00,83.07,83.1,82.91,82.91,13000.0,73.0996,73.126,72.9588,72.9588,13000.0
2014-12-29 12:05:00,82.91,82.92,82.81,82.88,11500.0,72.9588,72.9676,72.8708,72.9324,11500.0
2014-12-29 12:10:00,82.88,83.01,82.88,82.92,4300.0,72.9324,73.0468,72.9324,72.9676,4300.0
2014-12-29 12:15:00,82.93,83.08,82.93,83.08,5900.0,72.9764,73.1084,72.9764,73.1084,5900.0
2014-12-29 12:20:00,83.1,83.14,83.06,83.07,6300.0,73.126,73.1612,73.0908,73.0996,6300.0
2014-12-29 12:25:00,83.08,83.2,83.06,83.12,19400.0,73.1084,73.214,73.0908,73.1436,19400.0
2014-12-29 12:30:00,83.12,83.16,83.06,83.12,13000.0,73.1436,73.1788,73.0908,73.1436,13000.0
2014-12-29 12:35:00,83.12,83.15,83.12,83.13,22200.0,73.1436,73.17,73.1436,73.1524,22200.0
2014-12-29 12:40:00,83.14,83.23,83.14,83.23,15900.0,73.1612,73.2404,73.1612,73.2404,15900.0
2014-12-29 12:45:00,83.21,83.24,83.2,83.24,9900.0,73.2228,73.2492,73.214,73.2492,9900.0
2014-12-29 12:50:00,83.25,83.27,83.2,83.21,22300.0,73.258,73.2756,73.214,73.2228,22300.0
2014-12-29 12:55:00,83.2,83.26,83.14,83.26,15400.0,73.214,73.2668,73.1612,73.2668,15400.0
2014-12-29 13:00:00,83.26,83.26,83.19,83.21,19800.0,73.2668,73.2668,73.2052,73.2228,19800.0
2014-12-29 13:05:00,83.21,83.28,83.19,83.28,13800.0,73.2228,73.2844,73.2052,73.2844,13800.0
2014-12-29 13:10:00,83.28,83.38,83.27,83.38,14800.0,73.2844,73.3724,73.2756,73.3724,14800.0
2014-12-29 13:15:00,83.38,83.46,83.37,83.46,14700.0,73.3724,73.4428,73.3636,73.4428,14700.0
2014-12-29 13:20:00,83.47,83.59,83.46,83.57,21900.0,73.4516,73.5572,73.4428,73.5396,21900.0
2014-12-29 13:25:00,83.57,83.58,83.51,83.57,20700.0,73.5396,73.5484,73.4868,73.5396,20700.0
2014-12-29 13:30:00,83.56,83.59,83.49,83.54,21800.0,73.5308,73.5572,73.4692,73.5132,21800.0
2014-12-29 13:35:00,83.54,83.55,83.51,83.53,8400.0,73.5132,73.522,73.4868,73.5044,8400.0
2014-12-29 13:40:00,83.53,83.55,83.51,83.55,13700.0,73.5044,73.522,73.4868,73.522,13700.0
2014-12-29 13:45:00,83.55,83.56,83.47,83.51,14800.0,73.522,73.5308,73.4516,73.4868,14800.0
2014-12-29 13:50:00,83.5,83.55,83.47,83.55,15700.0,73.478,73.522,73.4516,73.522,15700.0
2014-12-29 13:55:00,83.55,83.59,83.54,83.57,9000.0,73.522,73.5572,73.5132,73.5396,9000.0
2014-12-29 14:00:00,83.58,83.6,83.55,83.58,13400.0,73.5484,73.566,73.522,73.5484,13400.0
2014-12-29 14:05:00,83.58,83.58,83.56,83.58,5400.0,73.5484,73.5484,73.5308,73.5484,5400.0
2014-12-29 14:10:00,83.58,83.59,83.57,83.58,7000.0,73.5484,73.5572,73.5396,73.5484,7000.0
2014-12-29 14:15:00,83.59,83.59,83.47,83.48,12800.0,73.5572,73.5572,73.4516,73.4604,12800.0
2014-12-29 14:20:00,83.48,83.54,83.47,83.54,6600.0,73.4604,73.5132,73.4516,73.5132,6600.0
2014-12-29 14:25:00,83.54,83.57,83.49,83.51,9400.0,73.5132,73.5396,73.4692,73.4868,9400.0
2014-12-29 14:30:00,83.52,83.6,83.52,83.56,11800.0,73.4956,73.566,73.4956,73.5308,11800.0
2014-12-29 14:35:00,83.54,83.63,83.54,83.63,5900.0,73.5132,73.5924,73.5132,73.5924,5900.0
2014-12-29 14:40:00,83.63,83.67,83.6,83.66,7900.0,73.5924,73.6276,73.566,73.6188,7900.0
2014-12-29 14:45:00,83.67,83.67,83.55,83.62,10700.0,73.6276,73.6276,73.522,73.5836,10700.0
2014-12-29 14:50:00,83.62,83.71,83.62,83.71,9900.0,73.5836,73.6628,73.5836,73.6628,9900.0
2014-12-29 14:55:00,83.73,83.81,83.73,83.81,8000.0,73.6804,73.7508,73.6804,73.7508,8000.0
2014-12-29 15:00:00,83.82,83.9,83.82,83.86,10800.0,73.7596,73.83,73.7596,73.7948,10800.0
2014-12-29 15:05:00,83.86,83.86,83.77,83.81,12800.0,73.7948,73.7948,73.7156,73.7508,12800.0
2014-12-29 15:10:00,83.8,83.81,83.73,83.74,11600.0,73.742,73.7508,73.6804,73.6892,11600.0
2014-12-29 15:15:00,83.74,83.74,83.7,83.73,12000.0,73.6892,73.6892,73.654,73.6804,12000.0
2014-12-29 15:20:00,83.72,83.73,83.62,83.64,13900.0,73.6716,73.6804,73.5836,73.6012,13900.0
2014-12-29 15:25:00,83.64,83.65,83.48,83.51,27000.0,73.6012,73.61,73.4604,73.4868,27000.0
2014-12-29 15:30:00,83.51,83.54,83.49,83.49,22000.0,73.4868,73.5132,73.4692,73.4692,22000.0
2014-12-29 15:35:00,83.5,83.53,83.49,83.52,16000.0,73.478,73.5044,73.4692,73.4956,16000.0
2014-12-29 15:40:00,83.52,83.6,83.49,83.59,31200.0,73.4956,73.566,73.4692,73.5572,31200.0
2014-12-29 15:45:00,83.6,83.65,83.57,83.62,30700.0,73.566,73.61,73.5396,73.5836,30700.0
2014-12-29 15:50:00,83.62,83.64,83.58,83.59,30100.0,73.5836,73.6012,73.5484,73.5572,30100.0
2014-12-29 15:55:00,83.58,83.59,83.51,83.55,51900.0,73.5484,73.5572,73.4868,73.522,51900.0
2014-12-30 09:30:00,83.47,83.48,83.01,83.19,21000.0,73.4516,73.4604,73.0468,73.2052,21000.0
2014-12-30 09:35:00,83.13,83.53,83.11,83.36,9800.0,73.1524,73.5044,73.1348,73.3548,9800.0
2014-12-30 09:40:00,83.31,83.36,83.17,83.2,17500.0,73.3108,73.3548,73.1876,73.214,17500.0
2014-12-30 09:45:00,83.17,83.27,83.15,83.21,3600.0,73.1876,73.2756,73.17,73.2228,3600.0
2014-12-30 09:50:00,83.2,83.27,83.13,83.19,6600.0,73.214,73.2756,73.1524,73.2052,6600.0
2014-12-30 09:55:00,83.18,83.21,82.75,82.8,14100.0,73.1964,73.2228,72.818,72.862,14100.0
2014-12-30 10:00:00,82.8,82.92,82.71,82.86,12500.0,72.862,72.9676,72.7828,72.9148,12500.0
2014-12-30 10:05:00,82.87,83.0,82.82,82.99,12900.0,72.9236,73.038,72.8796,73.0292,12900.0
2014-12-30 10:10:00,82.99,83.11,82.96,83.05,3600.0,73.0292,73.1348,73.0028,73.082,3600.0
2014-12-30 10:15:00,83.08,83.08,82.96,83.0,7800.0,73.1084,73.1084,73.0028,73.038,7800.0
2014-12-30 10:20:00,83.0,83.13,82.95,83.02,15500.0,73.038,73.1524,72.994,73.0556,15500.0
2014-12-30 10:25:00,83.03,83.12,83.01,83.01,5200.0,73.0644,73.1436,73.0468,73.0468,5200.0
2014-12-30 10:30:00,83.0,83.07,82.97,83.03,16200.0,73.038,73.0996,73.0116,73.0644,16200.0
2014-12-30 10:35:00,82.98,83.06,82.92,82.99,28700.0,73.0204,73.0908,72.9676,73.0292,28700.0
2014-12-30 10:40:00,82.98,83.07,82.97,83.05,19700.0,73.0204,73.0996,73.0116,73.082,19700.0
2014-12-30 10:45:00,83.06,83.23,83.06,83.2,6800.0,73.0908,73.2404,73.0908,73.214,6800.0
2014-12-30 10:50:00,83.23,83.33,83.23,83.33,4700.0,73.2404,73.3284,73.2404,73.3284,4700.0
2014-12-30 10:55:00,83.33,83.43,83.33,83.41,5600.0,73.3284,73.4164,73.3284,73.3988,5600.0
2014-12-30 11:00:00,83.37,83.46,83.37,83.42,5900.0,73.3636,73.4428,73.3636,73.4076,5900.0
2014-12-30 11:05:00,83.39,83.39,83.25,83.27,10300.0,73.3812,73.3812,73.258,73.2756,10300.0
2014-12-30 11:10:00,83.25,83.25,83.02,83.03,16800.0,73.258,73.258,73.0556,73.0644,16800.0
2014-12-30 11:15:00,83.03,83.1,83.0,83.08,5800.0,73.0644,73.126,73.038,73.1084,5800.0
2014-12-30 11:20:00,83.05,83.17,83.05,83.09,19500.0,73.082,73.1876,73.082,73.1172,19500.0
2014-12-30 11:25:00,83.14,83.2,83.02,83.1,11000.0,73.1612,73.214,73.0556,73.126,11000.0
2014-12-30 11:30:00,83.1,83.12,82.95,82.97,7200.0,73.126,73.1436,72.994,73.0116,7200.0
2014-12-30 11:35:00,83.0,83.02,82.93,82.94,7900.0,73.038,73.0556,72.9764,72.9852,7900.0
2014-12-30 11:40:00,82.93,82.95,82.87,82.88,5100.0,72.9764,72.994,72.9236,72.9324,5100.0
2014-12-30 11:45:00,82.9,83.05,82.9,83.05,3800.0,72.95,73.082,72.95,73.082,3800.0
2014-12-30 11:50:00,83.06,83.09,83.0,83.0,19400.0,73.0908,73.1172,73.038,73.038,19400.0
2014-12-30 11:55:00,82.99,83.02,82.96,83.0,15300.0,73.0292,73.0556,73.0028,73.038,15300.0
2014-12-30 12:00:00,82.98,83.03,82.98,83.0,8300.0,73.0204,73.0644,73.0204,73.038,8300.0
2014-12-30 12:05:00,83.0,83.14,82.99,83.14,4400.0,73.038,73.1612,73.0292,73.1612,4400.0
2014-12-30 12:10:00,83.13,83.15,83.1,83.12,3300.0,73.1524,73.17,73.126,73.1436,3300.0
2014-12-30 12:15:00,83.13,83.14,83.07,83.08,4300.0,73.1524,73.1612,73.0996,73.1084,4300.0
2014-12-30 12:20:00,83.04,83.05,82.94,82.99,5200.0,73.0732,73.082,72.9852,73.0292,5200.0
2014-12-30 12:25:00,83.0,83.12,82.99,83.12,3200.0,73.038,73.1436,73.0292,73.1436,3200.0
2014-12-30 12:30:00,83.13,83.18,83.1,83.11,6500.0,73.1524,73.1964,73.126,73.1348,6500.0
2014-12-30 12:35:00,83.09,83.11,83.02,83.06,9900.0,73.1172,73.1348,73.0556,73.0908,9900.0
2014-12-30 12:40:00,83.07,83.07,82.94,82.98,3000.0,73.0996,73.0996,72.9852,73.0204,3000.0
2014-12-30 12:45:00,82.95,83.02,82.88,83.02,13200.0,72.994,73.0556,72.9324,73.0556,13200.0
2014-12-30 12:50:00,83.02,83.04,82.98,83.02,3000.0,73.0556,73.0732,73.0204,73.0556,3000.0
2014-12-30 12:55:00,83.02,83.09,83.02,83.03,4700.0,73.0556,73.1172,73.0556,73.0644,4700.0
2014-12-30 13:00:00,83.07,83.14,83.02,83.09,4400.0,73.0996,73.1612,73.0556,73.1172,4400.0
2014-12-30 13:05:00,83.05,83.17,83.04,83.17,8800.0,73.082,73.1876,73.0732,73.1876,8800.0
2014-12-30 13:10:00,83.16,83.17,83.11,83.16,8100.0,73.1788,73.1876,73.1348,73.1788,8100.0
2014-12-30 13:15:00,83.16,83.16,82.97,82.99,14800.0,73.1788,73.1788,73.0116,73.0292,14800.0
2014-12-30 13:20:00,82.99,82.99,82.94,82.95,1200.0,73.0292,73.0292,72.9852,72.994,1200.0
2014-12-30 13:25:00,82.97,82.97,82.83,82.83,12600.0,73.0116,73.0116,72.8884,72.8884,12600.0
2014-12-30 13:30:00,82.82,82.94,82.8,82.9,18800.0,72.8796,72.9852,72.862,72.95,18800.0
2014-12-30 13:35:00,82.91,82.92,82.85,82.89,7500.0,72.9588,72.9676,72.906,72.9412,7500.0
2014-12-30 13:40:00,82.86,82.86,82.68,82.71,11500.0,72.9148,72.9148,72.7564,72.7828,11500.0
2014-12-30 13:45:00,82.74,82.74,82.68,82.71,7800.0,72.8092,72.8092,72.7564,72.7828,7800.0
2014-12-30 13:50:00,82.72,82.75,82.67,82.7,6900.0,72.7916,72.818,72.7476,72.774,6900.0
2014-12-30 13:55:00,82.71,82.78,82.68,82.71,5900.0,72.7828,72.8444,72.7564,72.7828,5900.0
2014-12-30 14:00:00,82.7,82.73,82.67,82.72,7600.0,72.774,72.8004,72.7476,72.7916,7600.0
2014-12-30 14:05:00,82.74,82.77,82.72,82.77,5000.0,72.8092,72.8356,72.7916,72.8356,5000.0
2014-12-30 14:10:00,82.75,82.8,82.68,82.79,13500.0,72.818,72.862,72.7564,72.8532,13500.0
2014-12-30 14:15:00,82.78,82.8,82.68,82.7,5800.0,72.8444,72.862,72.7564,72.774,5800.0
2014-12-30 14:20:00,82.7,82.78,82.69,82.75,11000.0,72.774,72.8444,72.7652,72.818,11000.0
2014-12-30 14:25:00,82.75,82.75,82.68,82.71,8100.0,72.818,72.818,72.7564,72.7828,8100.0
2014-12-30 14:30:00,82.72,82.74,82.65,82.65,6100.0,72.7916,72.8092,72.73,72.73,6100.0
2014-12-30 14:35:00,82.68,82.71,82.64,82.7,8000.0,72.7564,72.7828,72.7212,72.774,8000.0
2014-12-30 14:40:00,82.71,82.72,82.66,82.67,8400.0,72.7828,72.7916,72.7388,72.7476,8400.0
2014-12-30 14:45:00,82.67,82.71,82.65,82.67,5200.0,72.7476,72.7828,72.73,72.7476,5200.0
2014-12-30 14:50:00,82.68,82.78,82.67,82.74,15900.0,72.7564,72.8444,72.7476,72.8092,15900.0
2014-12-30 14:55:00,82.74,82.74,82.65,82.66,8800.0,72.8092,72.8092,72.73,72.7388,8800.0
2014-12-30 15:00:00,82.68,82.74,82.63,82.74,8900.0,72.7564,72.8092,72.7124,72.8092,8900.0
2014-12-30 15:05:00,82.74,82.82,82.73,82.76,11900.0,72.8092,72.8796,72.8004,72.8268,11900.0
2014-12-30 15:10:00,82.76,82.85,82.73,82.74,12900.0,72.8268,72.906,72.8004,72.8092,12900.0
2014-12-30 15:15:00,82.76,82.81,82.74,82.81,8500.0,72.8268,72.8708,72.8092,72.8708,8500.0
2014-12-30 15:20:00,82.8,82.81,82.73,82.77,14400.0,72.862,72.8708,72.8004,72.8356,14400.0
2014-12-30 15:25:00,82.76,82.78,82.76,82.76,13900.0,72.8268,72.8444,72.8268,72.8268,13900.0
2014-12-30 15:30:00,82.76,82.77,82.73,82.77,14300.0,72.8268,72.8356,72.8004,72.8356,14300.0
2014-12-30 15:35:00,82.78,82.81,82.76,82.76,9700.0,72.8444,72.8708,72.8268,72.8268,9700.0
2014-12-30 15:40:00,82.76,82.78,82.66,82.71,20100.0,72.8268,72.8444,72.7388,72.7828,20100.0
2014-12-30 15:45:00,82.69,82.69,82.59,82.63,22600.0,72.7652,72.7652,72.6772,72.7124,22600.0
2014-12-30 15:50:00,82.64,82.64,82.55,82.58,23600.0,72.7212,72.7212,72.642,72.6684,23600.0
2014-12-30 15:55:00,82.59,82.65,82.51,82.54,47100.0,72.6772,72.73,72.6068,72.6332,47100.0
2014-12-31 09:30:00,82.79,82.82,82.55,82.67,17200.0,72.8532,72.8796,72.642,72.7476,17200.0
2014-12-31 09:35:00,82.66,82.72,82.53,82.58,8700.0,72.7388,72.7916,72.6244,72.6684,8700.0
2014-12-31 09:40:00,82.65,82.65,82.51,82.57,6500.0,72.73,72.73,72.6068,72.6596,6500.0
2014-12-31 09:45:00,82.55,82.85,82.55,82.84,37300.0,72.642,72.906,72.642,72.8972,37300.0
2014-12-31 09:50:00,82.82,83.06,82.82,83.03,15300.0,72.8796,73.0908,72.8796,73.0644,15300.0
2014-12-31 09:55:00,83.02,83.09,83.0,83.09,8800.0,73.0556,73.1172,73.038,73.1172,8800.0
2014-12-31 10:00:00,83.09,83.27,83.04,83.26,15400.0,73.1172,73.2756,73.0732,73.2668,15400.0
2014-12-31 10:05:00,83.26,83.36,83.22,83.34,8600.0,73.2668,73.3548,73.2316,73.3372,8600.0
2014-12-31 10:10:00,83.31,83.33,83.2,83.2,9700.0,73.3108,73.3284,73.214,73.214,9700.0
2014-12-31 10:15:00,83.2,83.4,83.19,83.4,24000.0,73.214,73.39,73.2052,73.39,24000.0
2014-12-31 10:20:00,83.41,83.46,83.36,83.4,6300.0,73.3988,73.4428,73.3548,73.39,6300.0
2014-12-31 10:25:00,83.4,83.42,83.37,83.42,8100.0,73.39,73.4076,73.3636,73.4076,8100.0
2014-12-31 10:30:00,83.42,83.49,83.38,83.47,12900.0,73.4076,73.4692,73.3724,73.4516,12900.0
2014-12-31 10:35:00,83.46,83.57,83.46,83.55,7800.0,73.4428,73.5396,73.4428,73.522,7800.0
2014-12-31 10:40:00,83.56,83.57,83.48,83.48,14900.0,73.5308,73.5396,73.4604,73.4604,14900.0
2014-12-31 10:45:00,83.49,83.69,83.47,83.65,12000.0,73.4692,73.6452,73.4516,73.61,12000.0
2014-12-31 10:50:00,83.64,83.68,83.6,83.6,4200.0,73.6012,73.6364,73.566,73.566,4200.0
2014-12-31 10:55:00,83.6,83.61,83.51,83.51,3700.0,73.566,73.5748,73.4868,73.4868,3700.0
2014-12-31 11:00:00,83.53,83.68,83.51,83.67,16200.0,73.5044,73.6364,73.4868,73.6276,16200.0
2014-12-31 11:05:00,83.67,83.72,83.67,83.69,7700.0,73.6276,73.6716,73.6276,73.6452,7700.0
2014-12-31 11:10:00,83.69,83.7,83.58,83.58,11000.0,73.6452,73.654,73.5484,73.5484,11000.0
2014-12-31 11:15:00,83.59,83.59,83.47,83.51,11800.0,73.5572,73.5572,73.4516,73.4868,11800.0
2014-12-31 11:20:00,83.48,83.55,83.42,83.42,11100.0,73.4604,73.522,73.4076,73.4076,11100.0
2014-12-31 11:25:00,83.45,83.45,83.31,83.34,12500.0,73.434,73.434,73.3108,73.3372,12500.0
2014-12-31 11:30:00,83.3,83.32,83.18,83.21,10700.0,73.302,73.3196,73.1964,73.2228,10700.0
2014-12-31 11:35:00,83.18,83.18,83.01,83.01,7300.0,73.1964,73.1964,73.0468,73.0468,7300.0
2014-12-31 11:40:00,83.04,83.11,83.02,83.09,8500.0,73.0732,73.1348,73.0556,73.1172,8500.0
2014-12-31 11:45:00,83.08,83.24,83.08,83.21,7100.0,73.1084,73.2492,73.1084,73.2228,7100.0
2014-12-31 11:50:00,83.25,83.34,83.21,83.27,10700.0,73.258,73.3372,73.2228,73.2756,10700.0
2014-12-31 11:55:00,83.25,83.31,83.21,83.21,10100.0,73.258,73.3108,73.2228,73.2228,10100.0
2014-12-31 12:00:00,83.24,83.27,83.01,83.01,15100.0,73.2492,73.2756,73.0468,73.0468,15100.0
2014-12-31 12:05:00,83.04,83.13,83.01,83.05,3100.0,73.0732,73.1524,73.0468,73.082,3100.0
2014-12-31 12:10:00,83.09,83.18,83.09,83.12,5100.0,73.1172,73.1964,73.1172,73.1436,5100.0
2014-12-31 12:15:00,83.1,83.13,83.0,83.0,3500.0,73.126,73.1524,73.038,73.038,3500.0
2014-12-31 12:20:00,83.02,83.03,82.92,82.93,9500.0,73.0556,73.0644,72.9676,72.9764,9500.0
2014-12-31 12:25:00,82.94,82.94,82.71,82.88,8200.0,72.9852,72.9852,72.7828,72.9324,8200.0
2014-12-31 12:30:00,82.89,83.05,82.82,82.82,6900.0,72.9412,73.082,72.8796,72.8796,6900.0
2014-12-31 12:35:00,82.83,83.0,82.81,82.97,4700.0,72.8884,73.038,72.8708,73.0116,4700.0
2014-12-31 12:40:00,82.95,82.95,82.86,82.94,12000.0,72.994,72.994,72.9148,72.9852,12000.0
2014-12-31 12:45:00,82.95,82.96,82.88,82.88,3200.0,72.994,73.0028,72.9324,72.9324,3200.0
2014-12-31 12:50:00,82.88,83.0,82.82,82.96,5300.0,72.9324,73.038,72.8796,73.0028,5300.0
2014-12-31 12:55:00,82.96,83.05,82.95,83.01,5700.0,73.0028,73.082,72.994,73.0468,5700.0
2014-12-31 13:00:00,83.02,83.28,83.0,83.28,3800.0,73.0556,73.2844,73.038,73.2844,3800.0
2014-12-31 13:05:00,83.3,83.31,83.27,83.27,3500.0,73.302,73.3108,73.2756,73.2756,3500.0
2014-12-31 13:10:00,83.26,83.33,83.17,83.2,8800.0,73.2668,73.3284,73.1876,73.214,8800.0
2014-12-31 13:15:00,83.19,83.25,83.18,83.18,4200.0,73.2052,73.258,73.1964,73.1964,4200.0
2014-12-31 13:20:00,83.21,83.21,83.12,83.12,4600.0,73.2228,73.2228,73.1436,73.1436,4600.0
2014-12-31 13:25:00,83.13,83.16,83.06,83.13,5900.0,73.1524,73.1788,73.0908,73.1524,5900.0
2014-12-31 13:30:00,83.16,83.17,83.07,83.1,2800.0,73.1788,73.1876,73.0996,73.126,2800.0
2014-12-31 13:35:00,83.1,83.17,83.1,83.17,4500.0,73.126,73.1876,73.126,73.1876,4500.0
2014-12-31 13:40:00,83.19,83.3,83.16,83.28,9700.0,73.2052,73.302,73.1788,73.2844,9700.0
2014-12-31 13:45:00,83.3,83.3,83.1,83.1,5100.0,73.302,73.302,73.126,73.126,5100.0
2014-12-31 13:50:00,83.08,83.09,83.04,83.09,6300.0,73.1084,73.1172,73.0732,73.1172,6300.0
2014-12-31 13:55:00,83.06,83.1,83.0,83.1,9800.0,73.0908,73.126,73.038,73.126,9800.0
2014-12-31 14:00:00,83.1,83.1,82.93,82.96,3700.0,73.126,73.126,72.9764,73.0028,3700.0
2014-12-31 14:05:00,82.95,82.96,82.79,82.85,7100.0,72.994,73.0028,72.8532,72.906,7100.0
2014-12-31 14:10:00,82.8,82.86,82.75,82.79,6500.0,72.862,72.9148,72.818,72.8532,6500.0
2014-12-31 14:15:00,82.81,82.81,82.56,82.69,7500.0,72.8708,72.8708,72.6508,72.7652,7500.0
2014-12-31 14:20:00,82.66,82.7,82.57,82.7,7500.0,72.7388,72.774,72.6596,72.774,7500.0
2014-12-31 14:25:00,82.69,82.73,82.63,82.64,9700.0,72.7652,72.8004,72.7124,72.7212,9700.0
2014-12-31 14:30:00,82.68,82.79,82.66,82.79,6800.0,72.7564,72.8532,72.7388,72.8532,6800.0
2014-12-31 14:35:00,82.76,82.76,82.59,82.59,9100.0,72.8268,72.8268,72.6772,72.6772,9100.0
2014-12-31 14:40:00,82.63,82.7,82.56,82.67,14300.0,72.7124,72.774,72.6508,72.7476,14300.0
2014-12-31 14:45:00,82.65,82.74,82.65,82.74,6000.0,72.73,72.8092,72.73,72.8092,6000.0
2014-12-31 14:50:00,82.77,82.83,82.72,82.76,6500.0,72.8356,72.8884,72.7916,72.8268,6500.0
2014-12-31 14:55:00,82.79,82.81,82.69,82.73,8100.0,72.8532,72.8708,72.7652,72.8004,8100.0
2014-12-31 15:00:00,82.72,82.74,82.71,82.72,6200.0,72.7916,72.8092,72.7828,72.7916,6200.0
2014-12-31 15:05:00,82.74,82.78,82.69,82.73,6200.0,72.8092,72.8444,72.7652,72.8004,6200.0
2014-12-31 15:10:00,82.7,82.81,82.63,82.8,12200.0,72.774,72.8708,72.7124,72.862,12200.0
2014-12-31 15:15:00,82.78,82.93,82.76,82.89,9800.0,72.8444,72.9764,72.8268,72.9412,9800.0
2014-12-31 15:20:00,82.87,82.98,82.84,82.94,7900.0,72.9236,73.0204,72.8972,72.9852,7900.0
2014-12-31 15:25:00,82.93,82.93,82.82,82.93,8900.0,72.9764,72.9764,72.8796,72.9764,8900.0
2014-12-31 15:30:00,82.92,83.03,82.84,82.85,10300.0,72.9676,73.0644,72.8972,72.906,10300.0
2014-12-31 15:35:00,82.85,82.94,82.84,82.87,11800.0,72.906,72.9852,72.8972,72.9236,11800.0
2014-12-31 15:40:00,82.86,82.86,82.69,82.8,22200.0,72.9148,72.9148,72.7652,72.862,22200.0
2014-12-31 15:45:00,82.8,82.8,82.55,82.56,32500.0,72.862,72.862,72.642,72.6508,32500.0
2014-12-31 15:50:00,82.55,82.55,82.33,82.44,79700.0,72.642,72.642,72.4484,72.5452,79700.0
2014-12-31 15:55:00,82.45,82.63,82.42,82.44,104400.0,72.554,72.7124,72.5276,72.5452,104400.0
2015-01-02 09:30:00,82.93,83.59,82.93,83.48,35300.0,72.9764,73.5572,72.9764,73.4604,35300.0
2015-01-02 09:35:00,83.5,83.95,83.49,83.95,37400.0,73.478,73.874,73.4692,73.874,37400.0
2015-01-02 09:40:00,83.92,84.15,83.85,84.08,38500.0,73.8476,74.05,73.786,73.9884,38500.0
2015-01-02 09:45:00,84.09,84.12,83.9,83.9,31600.0,73.9972,74.0236,73.83,73.83,31600.0
2015-01-02 09:50:00,83.9,83.94,83.53,83.55,28500.0,73.83,73.8652,73.5044,73.522,28500.0
2015-01-02 09:55:00,83.61,83.61,83.36,83.38,14900.0,73.5748,73.5748,73.3548,73.3724,14900.0
2015-01-02 10:00:00,83.36,83.36,83.0,83.13,16200.0,73.3548,73.3548,73.038,73.1524,16200.0
2015-01-02 10:05:00,83.15,83.19,82.9,82.9,5100.0,73.17,73.2052,72.95,72.95,5100.0
2015-01-02 10:10:00,82.91,83.15,82.88,83.15,10600.0,72.9588,73.17,72.9324,73.17,10600.0
2015-01-02 10:15:00,83.13,83.16,82.78,82.87,10800.0,73.1524,73.1788,72.8444,72.9236,10800.0
2015-01-02 10:20:00,82.84,83.0,82.79,82.95,16800.0,72.8972,73.038,72.8532,72.994,16800.0
2015-01-02 10:25:00,82.94,83.02,82.92,82.99,19000.0,72.9852,73.0556,72.9676,73.0292,19000.0
2015-01-02 10:30:00,82.97,82.97,82.65,82.7,10800.0,73.0116,73.0116,72.73,72.774,10800.0
2015-01-02 10:35:00,82.68,82.82,82.54,82.54,10400.0,72.7564,72.8796,72.6332,72.6332,10400.0
2015-01-02 10:40:00,82.52,82.55,82.16,82.26,17500.0,72.6156,72.642,72.2988,72.3868,17500.0
2015-01-02 10:45:00,82.32,82.58,82.3,82.52,11200.0,72.4396,72.6684,72.422,72.6156,11200.0
2015-01-02 10:50:00,82.55,82.55,82.42,82.52,4900.0,72.642,72.642,72.5276,72.6156,4900.0
2015-01-02 10:55:00,82.52,82.64,82.5,82.57,8300.0,72.6156,72.7212,72.598,72.6596,8300.0
2015-01-02 11:00:00,82.6,82.6,82.33,82.33,6700.0,72.686,72.686,72.4484,72.4484,6700.0
2015-01-02 11:05:00,82.34,82.37,82.26,82.34,10300.0,72.4572,72.4836,72.3868,72.4572,10300.0
2015-01-02 11:10:00,82.29,82.29,82.08,82.17,17200.0,72.4132,72.4132,72.2284,72.3076,17200.0
2015-01-02 11:15:00,82.2,82.27,82.15,82.2,9900.0,72.334,72.3956,72.29,72.334,9900.0
2015-01-02 11:20:00,82.16,82.28,82.07,82.16,11500.0,72.2988,72.4044,72.2196,72.2988,11500.0
2015-01-02 11:25:00,82.19,82.29,82.15,82.18,10000.0,72.3252,72.4132,72.29,72.3164,10000.0
2015-01-02 11:30:00,82.23,82.3,82.2,82.27,6200.0,72.3604,72.422,72.334,72.3956,6200.0
2015-01-02 11:35:00,82.28,82.3,82.06,82.12,13600.0,72.4044,72.422,72.2108,72.2636,13600.0
2015-01-02 11:40:00,82.16,82.18,82.0,82.01,4500.0,72.2988,72.3164,72.158,72.1668,4500.0
2015-01-02 11:45:00,82.03,82.19,82.03,82.17,4600.0,72.1844,72.3252,72.1844,72.3076,4600.0
2015-01-02 11:50:00,82.08,82.23,82.03,82.23,9000.0,72.2284,72.3604,72.1844,72.3604,9000.0
2015-01-02 11:55:00,82.22,82.3,82.18,82.28,10300.0,72.3516,72.422,72.3164,72.4044,10300.0
2015-01-02 12:00:00,82.28,82.53,82.27,82.53,25000.0,72.4044,72.6244,72.3956,72.6244,25000.0
2015-01-02 12:05:00,82.51,82.69,82.51,82.66,5300.0,72.6068,72.7652,72.6068,72.7388,5300.0
2015-01-02 12:10:00,82.66,82.71,82.58,82.6,2600.0,72.7388,72.7828,72.6684,72.686,2600.0
2015-01-02 12:15:00,82.63,82.63,82.41,82.55,6500.0,72.7124,72.7124,72.5188,72.642,6500.0
2015-01-02 12:20:00,82.54,82.63,82.54,82.6,2100.0,72.6332,72.7124,72.6332,72.686,2100.0
2015-01-02 12:25:00,82.56,82.6,82.45,82.51,4700.0,72.6508,72.686,72.554,72.6068,4700.0
2015-01-02 12:30:00,82.5,82.61,82.46,82.52,4700.0,72.598,72.6948,72.5628,72.6156,4700.0
2015-01-02 12:35:00,82.5,82.5,82.36,82.43,13400.0,72.598,72.598,72.4748,72.5364,13400.0
2015-01-02 12:40:00,82.43,82.46,82.31,82.32,4100.0,72.5364,72.5628,72.4308,72.4396,4100.0
2015-01-02 12:45:00,82.33,82.33,82.1,82.12,9000.0,72.4484,72.4484,72.246,72.2636,9000.0
2015-01-02 12:50:00,82.1,82.33,82.08,82.33,3900.0,72.246,72.4484,72.2284,72.4484,3900.0
2015-01-02 12:55:00,82.35,82.41,82.24,82.27,4200.0,72.466,72.5188,72.3692,72.3956,4200.0
2015-01-02 13:00:00,82.28,82.32,82.24,82.31,2800.0,72.4044,72.4396,72.3692,72.4308,2800.0
2015-01-02 13:05:00,82.31,82.33,82.17,82.19,8600.0,72.4308,72.4484,72.3076,72.3252,8600.0
2015-01-02 13:10:00,82.18,82.21,82.15,82.17,1400.0,72.3164,72.3428,72.29,72.3076,1400.0
2015-01-02 13:15:00,82.16,82.22,82.13,82.13,6000.0,72.2988,72.3516,72.2724,72.2724,6000.0
2015-01-02 13:20:00,82.14,82.29,82.14,82.28,5500.0,72.2812,72.4132,72.2812,72.4044,5500.0
2015-01-02 13:25:00,82.31,82.43,82.06,82.1,32600.0,72.4308,72.5364,72.2108,72.246,32600.0
2015-01-02 13:30:00,82.08,82.12,81.89,82.05,10400.0,72.2284,72.2636,72.0613,72.202,10400.0
2015-01-02 13:35:00,82.04,82.11,82.0,82.11,4900.0,72.1932,72.2548,72.158,72.2548,4900.0
2015-01-02 13:40:00,82.09,82.1,82.02,82.05,2000.0,72.2372,72.246,72.1756,72.202,2000.0
2015-01-02 13:45:00,82.05,82.19,82.0,82.19,5000.0,72.202,72.3252,72.158,72.3252,5000.0
2015-01-02 13:50:00,82.14,82.34,82.14,82.34,4500.0,72.2812,72.4572,72.2812,72.4572,4500.0
2015-01-02 13:55:00,82.3,82.34,82.24,82.26,3500.0,72.422,72.4572,72.3692,72.3868,3500.0
2015-01-02 14:00:00,82.27,82.31,82.25,82.28,4200.0,72.3956,72.4308,72.378,72.4044,4200.0
2015-01-02 14:05:00,82.23,82.43,82.21,82.39,7100.0,72.3604,72.5364,72.3428,72.5012,7100.0
2015-01-02 14:10:00,82.42,82.5,82.42,82.44,4500.0,72.5276,72.598,72.5276,72.5452,4500.0
2015-01-02 14:15:00,82.46,82.46,82.33,82.35,6200.0,72.5628,72.5628,72.4484,72.466,6200.0
2015-01-02 14:20:00,82.33,82.4,82.3,82.39,4300.0,72.4484,72.51,72.422,72.5012,4300.0
2015-01-02 14:25:00,82.39,82.56,82.39,82.4,7000.0,72.5012,72.6508,72.5012,72.51,7000.0
2015-01-02 14:30:00,82.39,82.41,82.31,82.38,5800.0,72.5012,72.5188,72.4308,72.4924,5800.0
2015-01-02 14:35:00,82.39,82.57,82.39,82.57,8000.0,72.5012,72.6596,72.5012,72.6596,8000.0
2015-01-02 14:40:00,82.56,82.6,82.49,82.49,5800.0,72.6508,72.686,72.5892,72.5892,5800.0
2015-01-02 14:45:00,82.51,82.57,82.41,82.56,10600.0,72.6068,72.6596,72.5188,72.6508,10600.0
2015-01-02 14:50:00,82.56,82.58,82.52,82.56,6600.0,72.6508,72.6684,72.6156,72.6508,6600.0
2015-01-02 14:55:00,82.56,82.62,82.44,82.44,12100.0,72.6508,72.7036,72.5452,72.5452,12100.0
2015-01-02 15:00:00,82.42,82.44,82.35,82.36,10200.0,72.5276,72.5452,72.466,72.4748,10200.0
2015-01-02 15:05:00,82.36,82.44,82.3,82.32,9800.0,72.4748,72.5452,72.422,72.4396,9800.0
2015-01-02 15:10:00,82.32,82.33,82.17,82.33,11900.0,72.4396,72.4484,72.3076,72.4484,11900.0
2015-01-02 15:15:00,82.34,82.43,82.32,82.38,7600.0,72.4572,72.5364,72.4396,72.4924,7600.0
2015-01-02 15:20:00,82.42,82.49,82.4,82.47,14200.0,72.5276,72.5892,72.51,72.5716,14200.0
2015-01-02 15:25:00,82.46,82.58,82.45,82.55,14200.0,72.5628,72.6684,72.554,72.642,14200.0
2015-01-02 15:30:00,82.57,82.58,82.49,82.53,10800.0,72.6596,72.6684,72.5892,72.6244,10800.0
2015-01-02 15:35:00,82.53,82.71,82.49,82.65,11000.0,72.6244,72.7828,72.5892,72.73,11000.0
2015-01-02 15:40:00,82.68,82.9,82.67,82.8,24000.0,72.7564,72.95,72.7476,72.862,24000.0
2015-01-02 15:45:00,82.8,83.01,82.75,83.01,44300.0,72.862,73.0468,72.818,73.0468,44300.0
2015-01-02 15:50:00,83.01,83.1,82.95,82.96,46100.0,73.0468,73.126,72.994,73.0028,46100.0
2015-01-02 15:55:00,82.95,82.98,82.83,82.89,99700.0,72.994,73.0204,72.8884,72.9412,99700.0
2015-01-05 09:30:00,82.97,83.34,82.71,83.06,69500.0,73.0116,73.3372,72.7828,73.0908,69500.0
2015-01-05 09:35:00,83.05,83.18,82.91,83.08,43600.0,73.082,73.1964,72.9588,73.1084,43600.0
2015-01-05 09:40:00,83.02,83.49,83.02,83.18,40500.0,73.0556,73.4692,73.0556,73.1964,40500.0
2015-01-05 09:45:00,83.19,83.19,82.67,82.81,20000.0,73.2052,73.2052,72.7476,72.8708,20000.0
2015-01-05 09:50:00,82.79,82.92,82.58,82.58,13800.0,72.8532,72.9676,72.6684,72.6684,13800.0
2015-01-05 09:55:00,82.63,82.87,82.62,82.64,14500.0,72.7124,72.9236,72.7036,72.7212,14500.0
2015-01-05 10:00:00,82.6,82.6,82.29,82.41,19800.0,72.686,72.686,72.4132,72.5188,19800.0
2015-01-05 10:05:00,82.4,82.53,82.34,82.34,12500.0,72.51,72.6244,72.4572,72.4572,12500.0
2015-01-05 10:10:00,82.35,82.48,82.27,82.34,39700.0,72.466,72.5804,72.3956,72.4572,39700.0
2015-01-05 10:15:00,82.34,82.38,82.25,82.26,15800.0,72.4572,72.4924,72.378,72.3868,15800.0
2015-01-05 10:20:00,82.26,82.4,82.08,82.1,70900.0,72.3868,72.51,72.2284,72.246,70900.0
2015-01-05 10:25:00,82.1,82.35,82.09,82.25,25200.0,72.246,72.466,72.2372,72.378,25200.0
2015-01-05 10:30:00,82.23,82.28,82.07,82.07,18300.0,72.3604,72.4044,72.2196,72.2196,18300.0
2015-01-05 10:35:00,82.06,82.14,81.91,81.99,34100.0,72.2108,72.2812,72.0788,72.1492,34100.0
2015-01-05 10:40:00,82.01,82.06,81.71,81.73,18600.0,72.1668,72.2108,71.9029,71.9205,18600.0
2015-01-05 10:45:00,81.71,82.04,81.69,82.03,44100.0,71.9029,72.1932,71.8853,72.1844,44100.0
2015-01-05 10:50:00,82.03,82.05,81.93,81.99,15800.0,72.1844,72.202,72.0964,72.1492,15800.0
2015-01-05 10:55:00,81.96,81.99,81.75,81.75,15900.0,72.1228,72.1492,71.9381,71.9381,15900.0
2015-01-05 11:00:00,81.75,82.0,81.69,81.97,18600.0,71.9381,72.158,71.8853,72.1316,18600.0
2015-01-05 11:05:00,81.96,82.05,81.82,81.89,13300.0,72.1228,72.202,71.9997,72.0613,13300.0
2015-01-05 11:10:00,81.9,82.08,81.78,82.02,8400.0,72.0701,72.2284,71.9645,72.1756,8400.0
2015-01-05 11:15:00,82.02,82.02,81.68,81.72,13600.0,72.1756,72.1756,71.8765,71.9117,13600.0
2015-01-05 11:20:00,81.73,81.95,81.72,81.81,13200.0,71.9205,72.114,71.9117,71.9909,13200.0
2015-01-05 11:25:00,81.84,81.95,81.78,81.91,19200.0,72.0173,72.114,71.9645,72.0788,19200.0
2015-01-05 11:30:00,81.85,81.91,81.68,81.73,30500.0,72.0261,72.0788,71.8765,71.9205,30500.0
2015-01-05 11:35:00,81.75,81.92,81.75,81.82,9400.0,71.9381,72.0876,71.9381,71.9997,9400.0
2015-01-05 11:40:00,81.83,81.98,81.78,81.97,11200.0,72.0085,72.1404,71.9645,72.1316,11200.0
2015-01-05 11:45:00,81.97,82.1,81.96,82.02,9000.0,72.1316,72.246,72.1228,72.1756,9000.0
2015-01-05 11:50:00,82.07,82.21,82.07,82.15,4400.0,72.2196,72.3428,72.2196,72.29,4400.0
2015-01-05 11:55:00,82.19,82.21,82.05,82.09,9300.0,72.3252,72.3428,72.202,72.2372,9300.0
2015-01-05 12:00:00,82.15,82.15,81.99,81.99,8400.0,72.29,72.29,72.1492,72.1492,8400.0
2015-01-05 12:05:00,82.03,82.1,81.99,82.02,6900.0,72.1844,72.246,72.1492,72.1756,6900.0
2015-01-05 12:10:00,82.02,82.02,81.84,81.84,8200.0,72.1756,72.1756,72.0173,72.0173,8200.0
2015-01-05 12:15:00,81.84,81.84,81.68,81.84,5600.0,72.0173,72.0173,71.8765,72.0173,5600.0
2015-01-05 12:20:00,81.84,81.95,81.82,81.88,16500.0,72.0173,72.114,71.9997,72.0525,16500.0
2015-01-05 12:25:00,81.84,81.87,81.59,81.6,12100.0,72.0173,72.0437,71.7973,71.8061,12100.0
2015-01-05 12:30:00,81.57,81.57,81.36,81.39,17500.0,71.7797,71.7797,71.5949,71.6213,17500.0
2015-01-05 12:35:00,81.33,81.61,81.33,81.59,7100.0,71.5685,71.8149,71.5685,71.7973,7100.0
2015-01-05 12:40:00,81.57,81.69,81.57,81.68,10100.0,71.7797,71.8853,71.7797,71.8765,10100.0
2015-01-05 12:45:00,81.66,81.66,81.4,81.42,19100.0,71.8589,71.8589,71.6301,71.6477,19100.0
2015-01-05 12:50:00,81.42,81.44,81.34,81.34,19800.0,71.6477,71.6653,71.5773,71.5773,19800.0
2015-01-05 12:55:00,81.35,81.36,81.2,81.34,13500.0,71.5861,71.5949,71.4541,71.5773,13500.0
2015-01-05 13:00:00,81.33,81.35,81.06,81.06,16100.0,71.5685,71.5861,71.3309,71.3309,16100.0
2015-01-05 13:05:00,81.11,81.3,81.01,81.21,24600.0,71.3749,71.5421,71.2869,71.4629,24600.0
2015-01-05 13:10:00,81.23,81.24,81.02,81.06,21100.0,71.4805,71.4893,71.2957,71.3309,21100.0
2015-01-05 13:15:00,81.07,81.09,80.91,81.04,18500.0,71.3397,71.3573,71.1989,71.3133,18500.0
2015-01-05 13:20:00,81.06,81.32,81.05,81.25,10200.0,71.3309,71.5597,71.3221,71.4981,10200.0
2015-01-05 13:25:00,81.24,81.24,81.05,81.11,26100.0,71.4893,71.4893,71.3221,71.3749,26100.0
2015-01-05 13:30:00,81.11,81.33,81.1,81.18,27100.0,71.3749,71.5685,71.3661,71.4365,27100.0
2015-01-05 13:35:00,81.15,81.21,81.09,81.09,15600.0,71.4101,71.4629,71.3573,71.3573,15600.0
2015-01-05 13:40:00,81.08,81.22,81.03,81.06,8900.0,71.3485,71.4717,71.3045,71.3309,8900.0
2015-01-05 13:45:00,81.09,81.33,81.08,81.33,8400.0,71.3573,71.5685,71.3485,71.5685,8400.0
2015-01-05 13:50:00,81.35,81.52,81.35,81.49,16900.0,71.5861,71.7357,71.5861,71.7093,16900.0
2015-01-05 13:55:00,81.47,81.55,81.38,81.48,7600.0,71.6917,71.7621,71.6125,71.7005,7600.0
2015-01-05 14:00:00,81.48,81.49,81.14,81.24,20300.0,71.7005,71.7093,71.4013,71.4893,20300.0
2015-01-05 14:05:00,81.23,81.43,81.23,81.33,9000.0,71.4805,71.6565,71.4805,71.5685,9000.0
2015-01-05 14:10:00,81.36,81.36,81.17,81.26,9800.0,71.5949,71.5949,71.4277,71.5069,9800.0
2015-01-05 14:15:00,81.25,81.42,81.22,81.22,10300.0,71.4981,71.6477,71.4717,71.4717,10300.0
2015-01-05 14:20:00,81.25,81.39,81.25,81.39,10100.0,71.4981,71.6213,71.4981,71.6213,10100.0
2015-01-05 14:25:00,81.37,81.39,81.2,81.2,27800.0,71.6037,71.6213,71.4541,71.4541,27800.0
2015-01-05 14:30:00,81.18,81.18,81.07,81.15,10300.0,71.4365,71.4365,71.3397,71.4101,10300.0
2015-01-05 14:35:00,81.12,81.21,81.08,81.1,13300.0,71.3837,71.4629,71.3485,71.3661,13300.0
2015-01-05 14:40:00,81.1,81.13,80.96,80.96,17400.0,71.3661,71.3925,71.2429,71.2429,17400.0
2015-01-05 14:45:00,80.94,80.99,80.88,80.93,7700.0,71.2253,71.2693,71.1725,71.2165,7700.0
2015-01-05 14:50:00,80.93,81.07,80.9,81.06,13200.0,71.2165,71.3397,71.1901,71.3309,13200.0
2015-01-05 14:55:00,81.05,81.15,81.04,81.04,14400.0,71.3221,71.4101,71.3133,71.3133,14400.0
2015-01-05 15:00:00,81.08,81.2,81.04,81.18,15100.0,71.3485,71.4541,71.3133,71.4365,15100.0
2015-01-05 15:05:00,81.17,81.39,81.16,81.39,24000.0,71.4277,71.6213,71.4189,71.6213,24000.0
2015-01-05 15:10:00,81.39,81.58,81.37,81.56,24700.0,71.6213,71.7885,71.6037,71.7709,24700.0
2015-01-05 15:15:00,81.56,81.67,81.56,81.67,26900.0,71.7709,71.8677,71.7709,71.8677,26900.0
2015-01-05 15:20:00,81.69,81.76,81.53,81.75,23700.0,71.8853,71.9469,71.7445,71.9381,23700.0
2015-01-05 15:25:00,81.75,81.82,81.71,81.82,18400.0,71.9381,71.9997,71.9029,71.9997,18400.0
2015-01-05 15:30:00,81.82,81.86,81.58,81.6,31800.0,71.9997,72.0349,71.7885,71.8061,31800.0
2015-01-05 15:35:00,81.61,81.73,81.58,81.72,23200.0,71.8149,71.9205,71.7885,71.9117,23200.0
2015-01-05 15:40:00,81.72,81.85,81.71,81.82,26600.0,71.9117,72.0261,71.9029,71.9997,26600.0
2015-01-05 15:45:00,81.87,81.88,81.66,81.82,33300.0,72.0437,72.0525,71.8589,71.9997,33300.0
2015-01-05 15:50:00,81.83,82.02,81.77,81.96,34700.0,72.0085,72.1756,71.9557,72.1228,34700.0
2015-01-05 15:55:00,81.97,82.02,81.69,81.72,50800.0,72.1316,72.1756,71.8853,71.9117,50800.0
2015-01-06 09:30:00,81.48,81.59,81.22,81.3,89100.0,71.7005,71.7973,71.4717,71.5421,89100.0
2015-01-06 09:35:00,81.3,81.3,80.93,80.95,35100.0,71.5421,71.5421,71.2165,71.2341,35100.0
2015-01-06 09:40:00,80.92,81.34,80.83,81.32,40600.0,71.2077,71.5773,71.1285,71.5597,40600.0
2015-01-06 09:45:00,81.28,81.62,81.21,81.61,55500.0,71.5245,71.8237,71.4629,71.8149,55500.0
2015-01-06 09:50:00,81.63,81.63,81.36,81.45,72300.0,71.8325,71.8325,71.5949,71.6741,72300.0
2015-01-06 09:55:00,81.42,81.97,81.37,81.84,79200.0,71.6477,72.1316,71.6037,72.0173,79200.0
2015-01-06 10:00:00,81.82,81.82,81.58,81.62,30800.0,71.9997,71.9997,71.7885,71.8237,30800.0
2015-01-06 10:05:00,81.67,81.69,81.39,81.44,20800.0,71.8677,71.8853,71.6213,71.6653,20800.0
2015-01-06 10:10:00,81.4,81.86,81.31,81.86,31200.0,71.6301,72.0349,71.5509,72.0349,31200.0
2015-01-06 10:15:00,81.84,82.05,81.8,81.98,25300.0,72.0173,72.202,71.9821,72.1404,25300.0
2015-01-06 10:20:00,81.97,82.03,81.9,81.94,40300.0,72.1316,72.1844,72.0701,72.1052,40300.0
2015-01-06 10:25:00,81.94,82.17,81.88,82.12,20300.0,72.1052,72.3076,72.0525,72.2636,20300.0
2015-01-06 10:30:00,82.12,82.19,81.99,82.13,83100.0,72.2636,72.3252,72.1492,72.2724,83100.0
2015-01-06 10:35:00,82.16,82.18,82.05,82.13,22700.0,72.2988,72.3164,72.202,72.2724,22700.0
2015-01-06 10:40:00,82.13,82.29,82.02,82.03,23500.0,72.2724,72.4132,72.1756,72.1844,23500.0
2015-01-06 10:45:00,82.03,82.2,81.99,81.99,17800.0,72.1844,72.334,72.1492,72.1492,17800.0
2015-01-06 10:50:00,81.98,82.13,81.98,82.03,13300.0,72.1404,72.2724,72.1404,72.1844,13300.0
2015-01-06 10:55:00,82.01,82.05,81.73,81.76,17600.0,72.1668,72.202,71.9205,71.9469,17600.0
2015-01-06 11:00:00,81.76,81.82,81.54,81.82,51700.0,71.9469,71.9997,71.7533,71.9997,51700.0
2015-01-06 11:05:00,81.82,81.87,81.58,81.78,19800.0,71.9997,72.0437,71.7885,71.9645,19800.0
2015-01-06 11:10:00,81.81,81.84,81.63,81.74,12600.0,71.9909,72.0173,71.8325,71.9293,12600.0
2015-01-06 11:15:00,81.73,81.73,81.45,81.53,17300.0,71.9205,71.9205,71.6741,71.7445,17300.0
2015-01-06 11:20:00,81.53,81.56,81.34,81.41,15600.0,71.7445,71.7709,71.5773,71.6389,15600.0
2015-01-06 11:25:00,81.38,81.43,81.17,81.25,30600.0,71.6125,71.6565,71.4277,71.4981,30600.0
2015-01-06 11:30:00,81.25,81.25,80.98,81.01,14500.0,71.4981,71.4981,71.2605,71.2869,14500.0
2015-01-06 11:35:00,80.98,80.98,80.7,80.77,15100.0,71.2605,71.2605,71.0141,71.0757,15100.0
2015-01-06 11:40:00,80.76,80.78,80.4,80.4,17000.0,71.0669,71.0845,70.7501,70.7501,17000.0
2015-01-06 11:45:00,80.41,80.65,80.4,80.6,19700.0,70.7589,70.9701,70.7501,70.9261,19700.0
2015-01-06 11:50:00,80.64,80.74,80.55,80.59,14600.0,70.9613,71.0493,70.8821,70.9173,14600.0
2015-01-06 11:55:00,80.58,80.72,80.5,80.6,12100.0,70.9085,71.0317,70.8381,70.9261,12100.0
2015-01-06 12:00:00,80.63,80.63,80.4,80.42,19900.0,70.9525,70.9525,70.7501,70.7677,19900.0
2015-01-06 12:05:00,80.42,80.45,80.21,80.31,20000.0,70.7677,70.7941,70.5829,70.6709,20000.0
2015-01-06 12:10:00,80.3,80.56,80.29,80.53,14000.0,70.6621,70.8909,70.6533,70.8645,14000.0
2015-01-06 12:15:00,80.58,80.6,80.44,80.44,15600.0,70.9085,70.9261,70.7853,70.7853,15600.0
2015-01-06 12:20:00,80.44,80.56,80.35,80.38,27600.0,70.7853,70.8909,70.7061,70.7325,27600.0
2015-01-06 12:25:00,80.37,80.54,80.36,80.48,29000.0,70.7237,70.8733,70.7149,70.8205,29000.0
2015-01-06 12:30:00,80.46,80.54,80.38,80.54,13700.0,70.8029,70.8733,70.7325,70.8733,13700.0
2015-01-06 12:35:00,80.52,80.96,80.52,80.93,19100.0,70.8557,71.2429,70.8557,71.2165,19100.0
2015-01-06 12:40:00,80.94,81.09,80.86,80.94,14600.0,71.2253,71.3573,71.1549,71.2253,14600.0
2015-01-06 12:45:00,80.94,80.96,80.83,80.89,11300.0,71.2253,71.2429,71.1285,71.1813,11300.0
2015-01-06 12:50:00,80.88,81.23,80.86,81.16,9300.0,71.1725,71.4805,71.1549,71.4189,9300.0
2015-01-06 12:55:00,81.19,81.36,81.19,81.33,18600.0,71.4453,71.5949,71.4453,71.5685,18600.0
2015-01-06 13:00:00,81.33,81.36,81.15,81.25,12500.0,71.5685,71.5949,71.4101,71.4981,12500.0
2015-01-06 13:05:00,81.25,81.31,81.23,81.24,38400.0,71.4981,71.5509,71.4805,71.4893,38400.0
2015-01-06 13:10:00,81.24,81.46,81.24,81.38,22700.0,71.4893,71.6829,71.4893,71.6125,22700.0
2015-01-06 13:15:00,81.36,81.39,81.13,81.18,17200.0,71.5949,71.6213,71.3925,71.4365,17200.0
2015-01-06 13:20:00,81.15,81.21,80.97,81.01,18100.0,71.4101,71.4629,71.2517,71.2869,18100.0
2015-01-06 13:25:00,80.98,81.31,80.93,81.21,14100.0,71.2605,71.5509,71.2165,71.4629,14100.0
2015-01-06 13:30:00,81.19,81.35,81.12,81.13,17300.0,71.4453,71.5861,71.3837,71.3925,17300.0
2015-01-06 13:35:00,81.14,81.37,81.11,81.3,9000.0,71.4013,71.6037,71.3749,71.5421,9000.0
2015-01-06 13:40:00,81.29,81.3,81.14,81.2,12200.0,71.5333,71.5421,71.4013,71.4541,12200.0
2015-01-06 13:45:00,81.22,81.3,81.19,81.29,8900.0,71.4717,71.5421,71.4453,71.5333,8900.0
2015-01-06 13:50:00,81.34,81.53,81.29,81.43,11100.0,71.5773,71.7445,71.5333,71.6565,11100.0
2015-01-06 13:55:00,81.46,81.63,81.37,81.62,12400.0,71.6829,71.8325,71.6037,71.8237,12400.0
2015-01-06 14:00:00,81.61,81.64,81.53,81.6,10500.0,71.8149,71.8413,71.7445,71.8061,10500.0
2015-01-06 14:05:00,81.56,81.61,81.47,81.48,13000.0,71.7709,71.8149,71.6917,71.7005,13000.0
2015-01-06 14:10:00,81.45,81.45,81.23,81.23,8600.0,71.6741,71.6741,71.4805,71.4805,8600.0
2015-01-06 14:15:00,81.22,81.4,81.22,81.35,18500.0,71.4717,71.6301,71.4717,71.5861,18500.0
2015-01-06 14:20:00,81.34,81.62,81.34,81.54,10200.0,71.5773,71.8237,71.5773,71.7533,10200.0
2015-01-06 14:25:00,81.56,81.79,81.52,81.79,11800.0,71.7709,71.9733,71.7357,71.9733,11800.0
2015-01-06 14:30:00,81.79,81.85,81.68,81.71,10400.0,71.9733,72.0261,71.8765,71.9029,10400.0
2015-01-06 14:35:00,81.73,81.9,81.64,81.89,8600.0,71.9205,72.0701,71.8413,72.0613,8600.0
2015-01-06 14:40:00,81.87,82.3,81.82,82.23,15900.0,72.0437,72.422,71.9997,72.3604,15900.0
2015-01-06 14:45:00,82.28,82.36,82.17,82.34,43900.0,72.4044,72.4748,72.3076,72.4572,43900.0
2015-01-06 14:50:00,82.3,82.43,82.22,82.42,27700.0,72.422,72.5364,72.3516,72.5276,27700.0
2015-01-06 14:55:00,82.39,82.39,82.16,82.29,10600.0,72.5012,72.5012,72.2988,72.4132,10600.0
2015-01-06 15:00:00,82.27,82.41,82.19,82.29,20200.0,72.3956,72.5188,72.3252,72.4132,20200.0
2015-01-06 15:05:00,82.29,82.39,82.14,82.2,16500.0,72.4132,72.5012,72.2812,72.334,16500.0
2015-01-06 15:10:00,82.22,82.37,82.13,82.37,15200.0,72.3516,72.4836,72.2724,72.4836,15200.0
2015-01-06 15:15:00,82.33,82.48,82.27,82.45,20100.0,72.4484,72.5804,72.3956,72.554,20100.0
2015-01-06 15:20:00,82.46,82.78,82.37,82.55,23000.0,72.5628,72.8444,72.4836,72.642,23000.0
2015-01-06 15:25:00,82.53,82.84,82.5,82.79,16700.0,72.6244,72.8972,72.598,72.8532,16700.0
2015-01-06 15:30:00,82.8,82.8,82.55,82.55,30100.0,72.862,72.862,72.642,72.642,30100.0
2015-01-06 15:35:00,82.56,82.62,82.34,82.34,23900.0,72.6508,72.7036,72.4572,72.4572,23900.0
2015-01-06 15:40:00,82.37,82.49,82.27,82.46,38600.0,72.4836,72.5892,72.3956,72.5628,38600.0
2015-01-06 15:45:00,82.45,82.65,82.45,82.51,31100.0,72.554,72.73,72.554,72.6068,31100.0
2015-01-06 15:50:00,82.52,82.52,82.17,82.18,52800.0,72.6156,72.6156,72.3076,72.3164,52800.0
2015-01-06 15:55:00,82.19,82.2,81.88,82.02,262600.0,72.3252,72.334,72.0525,72.1756,262600.0
2015-01-07 09:30:00,82.18,82.21,81.96,82.06,102000.0,72.3164,72.3428,72.1228,72.2108,102000.0
2015-01-07 09:35:00,82.09,82.62,82.07,82.24,39200.0,72.2372,72.7036,72.2196,72.3692,39200.0
2015-01-07 09:40:00,82.24,82.57,82.22,82.45,20400.0,72.3692,72.6596,72.3516,72.554,20400.0
2015-01-07 09:45:00,82.43,82.57,82.39,82.5,31200.0,72.5364,72.6596,72.5012,72.598,31200.0
2015-01-07 09:50:00,82.5,82.52,82.3,82.43,19800.0,72.598,72.6156,72.422,72.5364,19800.0
2015-01-07 09:55:00,82.43,82.57,82.4,82.54,28500.0,72.5364,72.6596,72.51,72.6332,28500.0
2015-01-07 10:00:00,82.55,83.07,82.55,82.89,67700.0,72.642,73.0996,72.642,72.9412,67700.0
2015-01-07 10:05:00,82.91,83.17,82.85,83.09,31900.0,72.9588,73.1876,72.906,73.1172,31900.0
2015-01-07 10:10:00,83.07,83.1,82.84,82.87,12000.0,73.0996,73.126,72.8972,72.9236,12000.0
2015-01-07 10:15:00,82.88,82.95,82.8,82.94,18000.0,72.9324,72.994,72.862,72.9852,18000.0
2015-01-07 10:20:00,82.96,82.97,82.76,82.81,39800.0,73.0028,73.0116,72.8268,72.8708,39800.0
2015-01-07 10:25:00,82.85,83.05,82.83,83.01,26200.0,72.906,73.082,72.8884,73.0468,26200.0
2015-01-07 10:30:00,83.01,83.01,82.7,82.92,39000.0,73.0468,73.0468,72.774,72.9676,39000.0
2015-01-07 10:35:00,82.91,82.94,82.71,82.71,7400.0,72.9588,72.9852,72.7828,72.7828,7400.0
2015-01-07 10:40:00,82.67,82.87,82.53,82.8,15700.0,72.7476,72.9236,72.6244,72.862,15700.0
2015-01-07 10:45:00,82.81,82.93,82.77,82.85,20000.0,72.8708,72.9764,72.8356,72.906,20000.0
2015-01-07 10:50:00,82.9,83.02,82.87,82.92,11600.0,72.95,73.0556,72.9236,72.9676,11600.0
2015-01-07 10:55:00,82.9,82.91,82.78,82.81,17300.0,72.95,72.9588,72.8444,72.8708,17300.0
2015-01-07 11:00:00,82.83,82.91,82.77,82.85,17700.0,72.8884,72.9588,72.8356,72.906,17700.0
2015-01-07 11:05:00,82.84,82.88,82.64,82.78,20500.0,72.8972,72.9324,72.7212,72.8444,20500.0
2015-01-07 11:10:00,82.76,82.89,82.68,82.68,29800.0,72.8268,72.9412,72.7564,72.7564,29800.0
2015-01-07 11:15:00,82.68,82.86,82.63,82.86,25100.0,72.7564,72.9148,72.7124,72.9148,25100.0
2015-01-07 11:20:00,82.85,82.94,82.74,82.77,25700.0,72.906,72.9852,72.8092,72.8356,25700.0
2015-01-07 11:25:00,82.76,82.77,82.61,82.73,19900.0,72.8268,72.8356,72.6948,72.8004,19900.0
2015-01-07 11:30:00,82.73,82.92,82.68,82.89,10700.0,72.8004,72.9676,72.7564,72.9412,10700.0
2015-01-07 11:35:00,82.87,82.87,82.75,82.85,8300.0,72.9236,72.9236,72.818,72.906,8300.0
2015-01-07 11:40:00,82.83,83.08,82.81,83.01,15200.0,72.8884,73.1084,72.8708,73.0468,15200.0
2015-01-07 11:45:00,83.04,83.08,82.9,83.06,10400.0,73.0732,73.1084,72.95,73.0908,10400.0
2015-01-07 11:50:00,83.09,83.32,83.07,83.3,18800.0,73.1172,73.3196,73.0996,73.302,18800.0
2015-01-07 11:55:00,83.31,83.43,83.23,83.38,12500.0,73.3108,73.4164,73.2404,73.3724,12500.0
2015-01-07 12:00:00,83.4,83.62,83.4,83.52,21600.0,73.39,73.5836,73.39,73.4956,21600.0
2015-01-07 12:05:00,83.52,83.8,83.41,83.63,24700.0,73.4956,73.742,73.3988,73.5924,24700.0
2015-01-07 12:10:00,83.64,83.67,83.36,83.42,12900.0,73.6012,73.6276,73.3548,73.4076,12900.0
2015-01-07 12:15:00,83.43,83.53,83.34,83.5,11000.0,73.4164,73.5044,73.3372,73.478,11000.0
2015-01-07 12:20:00,83.53,83.59,83.49,83.57,13100.0,73.5044,73.5572,73.4692,73.5396,13100.0
2015-01-07 12:25:00,83.57,83.72,83.56,83.7,18100.0,73.5396,73.6716,73.5308,73.654,18100.0
2015-01-07 12:30:00,83.73,83.79,83.51,83.58,17100.0,73.6804,73.7332,73.4868,73.5484,17100.0
2015-01-07 12:35:00,83.6,83.65,83.51,83.64,22100.0,73.566,73.61,73.4868,73.6012,22100.0
2015-01-07 12:40:00,83.63,83.63,83.51,83.53,29800.0,73.5924,73.5924,73.4868,73.5044,29800.0
2015-01-07 12:45:00,83.52,83.52,83.45,83.5,9700.0,73.4956,73.4956,73.434,73.478,9700.0
2015-01-07 12:50:00,83.52,83.55,83.45,83.47,14200.0,73.4956,73.522,73.434,73.4516,14200.0
2015-01-07 12:55:00,83.47,83.54,83.4,83.45,9600.0,73.4516,73.5132,73.39,73.434,9600.0
2015-01-07 13:00:00,83.46,83.53,83.27,83.27,18900.0,73.4428,73.5044,73.2756,73.2756,18900.0
2015-01-07 13:05:00,83.28,83.35,83.21,83.22,9500.0,73.2844,73.346,73.2228,73.2316,9500.0
2015-01-07 13:10:00,83.22,83.25,83.14,83.2,18900.0,73.2316,73.258,73.1612,73.214,18900.0
2015-01-07 13:15:00,83.22,83.27,83.18,83.18,14600.0,73.2316,73.2756,73.1964,73.1964,14600.0
2015-01-07 13:20:00,83.18,83.18,82.89,83.0,9000.0,73.1964,73.1964,72.9412,73.038,9000.0
2015-01-07 13:25:00,82.99,83.01,82.89,82.9,19800.0,73.0292,73.0468,72.9412,72.95,19800.0
2015-01-07 13:30:00,82.94,82.97,82.89,82.91,7600.0,72.9852,73.0116,72.9412,72.9588,7600.0
2015-01-07 13:35:00,82.89,82.92,82.82,82.88,16000.0,72.9412,72.9676,72.8796,72.9324,16000.0
2015-01-07 13:40:00,82.82,82.92,82.82,82.85,8400.0,72.8796,72.9676,72.8796,72.906,8400.0
2015-01-07 13:45:00,82.85,83.12,82.84,83.07,20400.0,72.906,73.1436,72.8972,73.0996,20400.0
2015-01-07 13:50:00,83.12,83.12,82.9,82.96,12900.0,73.1436,73.1436,72.95,73.0028,12900.0
2015-01-07 13:55:00,82.96,83.0,82.94,82.95,36000.0,73.0028,73.038,72.9852,72.994,36000.0
2015-01-07 14:00:00,82.97,83.1,82.76,82.99,48400.0,73.0116,73.126,72.8268,73.0292,48400.0
2015-01-07 14:05:00,82.94,83.06,82.76,83.0,20600.0,72.9852,73.0908,72.8268,73.038,20600.0
2015-01-07 14:10:00,83.05,83.09,82.89,82.93,27000.0,73.082,73.1172,72.9412,72.9764,27000.0
2015-01-07 14:15:00,82.95,83.02,82.84,82.86,44000.0,72.994,73.0556,72.8972,72.9148,44000.0
2015-01-07 14:20:00,82.86,83.08,82.83,82.99,21300.0,72.9148,73.1084,72.8884,73.0292,21300.0
2015-01-07 14:25:00,82.97,83.04,82.92,82.92,15400.0,73.0116,73.0732,72.9676,72.9676,15400.0
2015-01-07 14:30:00,82.91,83.09,82.89,83.03,32800.0,72.9588,73.1172,72.9412,73.0644,32800.0
2015-01-07 14:35:00,83.03,83.1,82.9,82.94,28800.0,73.0644,73.126,72.95,72.9852,28800.0
2015-01-07 14:40:00,82.91,83.02,82.91,83.01,20000.0,72.9588,73.0556,72.9588,73.0468,20000.0
2015-01-07 14:45:00,83.02,83.19,82.98,83.15,16000.0,73.0556,73.2052,73.0204,73.17,16000.0
2015-01-07 14:50:00,83.14,83.16,82.94,83.05,25900.0,73.1612,73.1788,72.9852,73.082,25900.0
2015-01-07 14:55:00,83.02,83.07,82.92,82.99,17600.0,73.0556,73.0996,72.9676,73.0292,17600.0
2015-01-07 15:00:00,83.0,83.11,82.88,82.88,11900.0,73.038,73.1348,72.9324,72.9324,11900.0
2015-01-07 15:05:00,82.88,83.09,82.88,83.08,34200.0,72.9324,73.1172,72.9324,73.1084,34200.0
2015-01-07 15:10:00,83.07,83.08,82.99,83.0,22200.0,73.0996,73.1084,73.0292,73.038,22200.0
2015-01-07 15:15:00,83.0,83.24,82.98,83.15,42100.0,73.038,73.2492,73.0204,73.17,42100.0
2015-01-07 15:20:00,83.14,83.21,83.03,83.03,15100.0,73.1612,73.2228,73.0644,73.0644,15100.0
2015-01-07 15:25:00,83.04,83.2,82.99,83.17,44400.0,73.0732,73.214,73.0292,73.1876,44400.0
2015-01-07 15:30:00,83.16,83.19,83.01,83.05,45400.0,73.1788,73.2052,73.0468,73.082,45400.0
2015-01-07 15:35:00,83.06,83.12,83.01,83.11,31600.0,73.0908,73.1436,73.0468,73.1348,31600.0
2015-01-07 15:40:00,83.12,83.22,83.11,83.14,32400.0,73.1436,73.2316,73.1348,73.1612,32400.0
2015-01-07 15:45:00,83.15,83.18,83.05,83.08,45200.0,73.17,73.1964,73.082,73.1084,45200.0
2015-01-07 15:50:00,83.1,83.15,83.02,83.03,78900.0,73.126,73.17,73.0556,73.0644,78900.0
2015-01-07 15:55:00,83.06,83.23,83.02,83.2,122400.0,73.0908,73.2404,73.0556,73.214,122400.0
2015-01-08 09:30:00,83.94,84.16,83.87,84.06,56600.0,73.8652,74.0588,73.8036,73.9708,56600.0
2015-01-08 09:35:00,84.06,84.13,83.9,84.0,82600.0,73.9708,74.0324,73.83,73.918,82600.0
2015-01-08 09:40:00,84.0,84.46,83.99,84.23,110500.0,73.918,74.3228,73.9092,74.1204,110500.0
2015-01-08 09:45:00,84.22,84.4,84.18,84.39,62500.0,74.1116,74.27,74.0764,74.2612,62500.0
2015-01-08 09:50:00,84.39,84.42,84.31,84.31,42600.0,74.2612,74.2876,74.1908,74.1908,42600.0
2015-01-08 09:55:00,84.33,84.49,84.31,84.43,51100.0,74.2084,74.3492,74.1908,74.2964,51100.0
2015-01-08 10:00:00,84.44,84.6,84.43,84.53,27400.0,74.3052,74.446,74.2964,74.3844,27400.0
2015-01-08 10:05:00,84.56,84.59,84.26,84.39,25400.0,74.4108,74.4372,74.1468,74.2612,25400.0
2015-01-08 10:10:00,84.38,84.6,84.38,84.6,9100.0,74.2524,74.446,74.2524,74.446,9100.0
2015-01-08 10:15:00,84.58,84.62,84.19,84.21,21000.0,74.4284,74.4636,74.0852,74.1028,21000.0
2015-01-08 10:20:00,84.2,84.43,84.2,84.34,27100.0,74.094,74.2964,74.094,74.2172,27100.0
2015-01-08 10:25:00,84.32,84.36,84.19,84.19,16200.0,74.1996,74.2348,74.0852,74.0852,16200.0
2015-01-08 10:30:00,84.18,84.22,84.15,84.22,15100.0,74.0764,74.1116,74.05,74.1116,15100.0
2015-01-08 10:35:00,84.21,84.27,84.06,84.27,44200.0,74.1028,74.1556,73.9708,74.1556,44200.0
2015-01-08 10:40:00,84.28,84.53,84.28,84.52,40500.0,74.1644,74.3844,74.1644,74.3756,40500.0
2015-01-08 10:45:00,84.53,84.63,84.42,84.49,29800.0,74.3844,74.4724,74.2876,74.3492,29800.0
2015-01-08 10:50:00,84.5,84.54,84.35,84.54,18700.0,74.358,74.3932,74.226,74.3932,18700.0
2015-01-08 10:55:00,84.53,84.53,84.3,84.47,23500.0,74.3844,74.3844,74.182,74.3316,23500.0
2015-01-08 11:00:00,84.48,84.63,84.48,84.62,19600.0,74.3404,74.4724,74.3404,74.4636,19600.0
2015-01-08 11:05:00,84.63,84.71,84.36,84.42,33000.0,74.4724,74.5428,74.2348,74.2876,33000.0
2015-01-08 11:10:00,84.41,84.46,84.31,84.34,29800.0,74.2788,74.3228,74.1908,74.2172,29800.0
2015-01-08 11:15:00,84.34,84.39,84.31,84.39,30100.0,74.2172,74.2612,74.1908,74.2612,30100.0
2015-01-08 11:20:00,84.39,84.39,84.25,84.26,15900.0,74.2612,74.2612,74.138,74.1468,15900.0
2015-01-08 11:25:00,84.25,84.26,84.12,84.22,36700.0,74.138,74.1468,74.0236,74.1116,36700.0
2015-01-08 11:30:00,84.22,84.29,84.16,84.29,12700.0,74.1116,74.1732,74.0588,74.1732,12700.0
2015-01-08 11:35:00,84.28,84.42,84.25,84.41,20600.0,74.1644,74.2876,74.138,74.2788,20600.0
2015-01-08 11:40:00,84.4,84.42,84.31,84.38,13100.0,74.27,74.2876,74.1908,74.2524,13100.0
2015-01-08 11:45:00,84.36,84.48,84.35,84.43,9000.0,74.2348,74.3404,74.226,74.2964,9000.0
2015-01-08 11:50:00,84.43,84.54,84.41,84.52,14800.0,74.2964,74.3932,74.2788,74.3756,14800.0
2015-01-08 11:55:00,84.52,84.58,84.47,84.52,19500.0,74.3756,74.4284,74.3316,74.3756,19500.0
2015-01-08 12:00:00,84.51,84.54,84.47,84.48,14900.0,74.3668,74.3932,74.3316,74.3404,14900.0
2015-01-08 12:05:00,84.48,84.51,84.43,84.43,8100.0,74.3404,74.3668,74.2964,74.2964,8100.0
2015-01-08 12:10:00,84.42,84.42,84.26,84.34,15800.0,74.2876,74.2876,74.1468,74.2172,15800.0
2015-01-08 12:15:00,84.36,84.4,84.34,84.39,4900.0,74.2348,74.27,74.2172,74.2612,4900.0
2015-01-08 12:20:00,84.4,84.49,84.32,84.47,14200.0,74.27,74.3492,74.1996,74.3316,14200.0
2015-01-08 12:25:00,84.42,84.45,84.32,84.38,7900.0,74.2876,74.314,74.1996,74.2524,7900.0
2015-01-08 12:30:00,84.4,84.42,84.35,84.35,5200.0,74.27,74.2876,74.226,74.226,5200.0
2015-01-08 12:35:00,84.34,84.41,84.32,84.37,11100.0,74.2172,74.2788,74.1996,74.2436,11100.0
2015-01-08 12:40:00,84.37,84.4,84.36,84.36,8300.0,74.2436,74.27,74.2348,74.2348,8300.0
2015-01-08 12:45:00,84.36,84.44,84.34,84.43,13200.0,74.2348,74.3052,74.2172,74.2964,13200.0
2015-01-08 12:50:00,84.43,84.48,84.42,84.42,6600.0,74.2964,74.3404,74.2876,74.2876,6600.0
2015-01-08 12:55:00,84.43,84.5,84.42,84.47,37500.0,74.2964,74.358,74.2876,74.3316,37500.0
2015-01-08 13:00:00,84.49,84.57,84.42,84.51,9000.0,74.3492,74.4196,74.2876,74.3668,9000.0
2015-01-08 13:05:00,84.51,84.72,84.51,84.7,11800.0,74.3668,74.5516,74.3668,74.534,11800.0
2015-01-08 13:10:00,84.7,84.73,84.6,84.6,19200.0,74.534,74.5604,74.446,74.446,19200.0
2015-01-08 13:15:00,84.58,84.64,84.54,84.55,10600.0,74.4284,74.4812,74.3932,74.402,10600.0
2015-01-08 13:20:00,84.55,84.56,84.45,84.53,14100.0,74.402,74.4108,74.314,74.3844,14100.0
2015-01-08 13:25:00,84.52,84.55,84.42,84.45,10600.0,74.3756,74.402,74.2876,74.314,10600.0
2015-01-08 13:30:00,84.44,84.57,84.42,84.51,11200.0,74.3052,74.4196,74.2876,74.3668,11200.0
2015-01-08 13:35:00,84.48,84.5,84.38,84.38,4600.0,74.3404,74.358,74.2524,74.2524,4600.0
2015-01-08 13:40:00,84.4,84.44,84.36,84.43,10900.0,74.27,74.3052,74.2348,74.2964,10900.0
2015-01-08 13:45:00,84.43,84.47,84.41,84.42,14300.0,74.2964,74.3316,74.2788,74.2876,14300.0
2015-01-08 13:50:00,84.42,84.46,84.4,84.46,13100.0,74.2876,74.3228,74.27,74.3228,13100.0
2015-01-08 13:55:00,84.45,84.46,84.3,84.37,15900.0,74.314,74.3228,74.182,74.2436,15900.0
2015-01-08 14:00:00,84.37,84.44,84.35,84.42,12600.0,74.2436,74.3052,74.226,74.2876,12600.0
2015-01-08 14:05:00,84.41,84.48,84.39,84.39,12500.0,74.2788,74.3404,74.2612,74.2612,12500.0
2015-01-08 14:10:00,84.4,84.41,84.31,84.32,13600.0,74.27,74.2788,74.1908,74.1996,13600.0
2015-01-08 14:15:00,84.33,84.41,84.32,84.37,21000.0,74.2084,74.2788,74.1996,74.2436,21000.0
2015-01-08 14:20:00,84.38,84.46,84.37,84.39,22000.0,74.2524,74.3228,74.2436,74.2612,22000.0
2015-01-08 14:25:00,84.39,84.4,84.34,84.4,15900.0,74.2612,74.27,74.2172,74.27,15900.0
2015-01-08 14:30:00,84.4,84.44,84.38,84.44,126700.0,74.27,74.3052,74.2524,74.3052,126700.0
2015-01-08 14:35:00,84.42,84.45,84.35,84.42,44900.0,74.2876,74.314,74.226,74.2876,44900.0
2015-01-08 14:40:00,84.44,84.58,84.43,84.56,22700.0,74.3052,74.4284,74.2964,74.4108,22700.0
2015-01-08 14:45:00,84.55,84.58,84.49,84.5,24200.0,74.402,74.4284,74.3492,74.358,24200.0
2015-01-08 14:50:00,84.5,84.63,84.45,84.63,43300.0,74.358,74.4724,74.314,74.4724,43300.0
2015-01-08 14:55:00,84.63,84.67,84.62,84.64,19100.0,74.4724,74.5076,74.4636,74.4812,19100.0
2015-01-08 15:00:00,84.65,84.7,84.63,84.7,29700.0,74.49,74.534,74.4724,74.534,29700.0
2015-01-08 15:05:00,84.7,84.72,84.59,84.6,43600.0,74.534,74.5516,74.4372,74.446,43600.0
2015-01-08 15:10:00,84.61,84.66,84.57,84.65,25000.0,74.4548,74.4988,74.4196,74.49,25000.0
2015-01-08 15:15:00,84.65,84.65,84.58,84.63,15500.0,74.49,74.49,74.4284,74.4724,15500.0
2015-01-08 15:20:00,84.63,84.67,84.59,84.6,22800.0,74.4724,74.5076,74.4372,74.446,22800.0
2015-01-08 15:25:00,84.6,84.62,84.56,84.59,23800.0,74.446,74.4636,74.4108,74.4372,23800.0
2015-01-08 15:30:00,84.59,84.6,84.52,84.54,25200.0,74.4372,74.446,74.3756,74.3932,25200.0
2015-01-08 15:35:00,84.55,84.57,84.52,84.54,23700.0,74.402,74.4196,74.3756,74.3932,23700.0
2015-01-08 15:40:00,84.54,84.54,84.47,84.47,26700.0,74.3932,74.3932,74.3316,74.3316,26700.0
2015-01-08 15:45:00,84.47,84.51,84.45,84.45,65900.0,74.3316,74.3668,74.314,74.314,65900.0
2015-01-08 15:50:00,84.46,84.47,84.42,84.47,51200.0,74.3228,74.3316,74.2876,74.3316,51200.0
2015-01-08 15:55:00,84.47,84.54,84.41,84.5,91200.0,74.3316,74.3932,74.2788,74.358,91200.0
2015-01-09 09:30:00,82.86,83.24,82.4,82.46,173100.0,72.9148,73.2492,72.51,72.5628,173100.0
2015-01-09 09:35:00,82.5,82.84,82.46,82.75,73300.0,72.598,72.8972,72.5628,72.818,73300.0
2015-01-09 09:40:00,82.7,82.87,82.02,82.2,81800.0,72.774,72.9236,72.1756,72.334,81800.0
2015-01-09 09:45:00,82.16,82.56,82.16,82.54,80000.0,72.2988,72.6508,72.2988,72.6332,80000.0
2015-01-09 09:50:00,82.54,82.9,82.51,82.85,61800.0,72.6332,72.95,72.6068,72.906,61800.0
2015-01-09 09:55:00,82.86,82.87,82.64,82.8,50200.0,72.9148,72.9236,72.7212,72.862,50200.0
2015-01-09 10:00:00,82.8,83.0,82.74,82.92,53700.0,72.862,73.038,72.8092,72.9676,53700.0
2015-01-09 10:05:00,82.93,83.1,82.79,83.08,23200.0,72.9764,73.126,72.8532,73.1084,23200.0
2015-01-09 10:10:00,83.1,83.27,82.81,82.94,36700.0,73.126,73.2756,72.8708,72.9852,36700.0
2015-01-09 10:15:00,82.95,83.15,82.86,83.04,40800.0,72.994,73.17,72.9148,73.0732,40800.0
2015-01-09 10:20:00,83.03,83.09,82.89,82.92,44700.0,73.0644,73.1172,72.9412,72.9676,44700.0
2015-01-09 10:25:00,82.92,83.13,82.75,83.04,70700.0,72.9676,73.1524,72.818,73.0732,70700.0
2015-01-09 10:30:00,83.04,83.07,82.67,82.86,32500.0,73.0732,73.0996,72.7476,72.9148,32500.0
2015-01-09 10:35:00,82.81,82.93,82.75,82.83,17700.0,72.8708,72.9764,72.818,72.8884,17700.0
2015-01-09 10:40:00,82.79,82.79,82.65,82.72,30100.0,72.8532,72.8532,72.73,72.7916,30100.0
2015-01-09 10:45:00,82.7,82.8,82.64,82.66,12200.0,72.774,72.862,72.7212,72.7388,12200.0
2015-01-09 10:50:00,82.68,82.9,82.66,82.78,21000.0,72.7564,72.95,72.7388,72.8444,21000.0
2015-01-09 10:55:00,82.73,82.81,82.71,82.75,10200.0,72.8004,72.8708,72.7828,72.818,10200.0
2015-01-09 11:00:00,82.71,82.73,82.5,82.52,30300.0,72.7828,72.8004,72.598,72.6156,30300.0
2015-01-09 11:05:00,82.57,82.78,82.54,82.54,15800.0,72.6596,72.8444,72.6332,72.6332,15800.0
2015-01-09 11:10:00,82.56,82.63,82.49,82.62,15100.0,72.6508,72.7124,72.5892,72.7036,15100.0
2015-01-09 11:15:00,82.64,82.7,82.56,82.64,26200.0,72.7212,72.774,72.6508,72.7212,26200.0
2015-01-09 11:20:00,82.63,82.68,82.49,82.67,18800.0,72.7124,72.7564,72.5892,72.7476,18800.0
2015-01-09 11:25:00,82.65,82.7,82.54,82.7,5600.0,72.73,72.774,72.6332,72.774,5600.0
2015-01-09 11:30:00,82.66,82.87,82.56,82.84,7100.0,72.7388,72.9236,72.6508,72.8972,7100.0
2015-01-09 11:35:00,82.83,82.97,82.75,82.94,12300.0,72.8884,73.0116,72.818,72.9852,12300.0
2015-01-09 11:40:00,82.99,83.23,82.9,83.22,16500.0,73.0292,73.2404,72.95,73.2316,16500.0
2015-01-09 11:45:00,83.2,83.52,83.07,83.42,27800.0,73.214,73.4956,73.0996,73.4076,27800.0
2015-01-09 11:50:00,83.46,83.62,83.42,83.45,14500.0,73.4428,73.5836,73.4076,73.434,14500.0
2015-01-09 11:55:00,83.43,83.8,83.41,83.77,27300.0,73.4164,73.742,73.3988,73.7156,27300.0
2015-01-09 12:00:00,83.75,83.96,83.69,83.96,16500.0,73.698,73.8828,73.6452,73.8828,16500.0
2015-01-09 12:05:00,83.92,84.13,83.85,84.12,11200.0,73.8476,74.0324,73.786,74.0236,11200.0
2015-01-09 12:10:00,84.09,84.12,84.03,84.05,10600.0,73.9972,74.0236,73.9444,73.962,10600.0
2015-01-09 12:15:00,84.06,84.07,83.96,83.97,16800.0,73.9708,73.9796,73.8828,73.8916,16800.0
2015-01-09 12:20:00,83.97,83.97,83.83,83.85,14900.0,73.8916,73.8916,73.7684,73.786,14900.0
2015-01-09 12:25:00,83.85,83.86,83.7,83.85,11000.0,73.786,73.7948,73.654,73.786,11000.0
2015-01-09 12:30:00,83.86,83.95,83.78,83.78,11600.0,73.7948,73.874,73.7244,73.7244,11600.0
2015-01-09 12:35:00,83.78,83.83,83.76,83.83,12100.0,73.7244,73.7684,73.7068,73.7684,12100.0
2015-01-09 12:40:00,83.83,83.85,83.72,83.74,12800.0,73.7684,73.786,73.6716,73.6892,12800.0
2015-01-09 12:45:00,83.76,83.84,83.68,83.68,12700.0,73.7068,73.7772,73.6364,73.6364,12700.0
2015-01-09 12:50:00,83.7,83.72,83.36,83.39,25700.0,73.654,73.6716,73.3548,73.3812,25700.0
2015-01-09 12:55:00,83.41,83.45,83.26,83.29,10400.0,73.3988,73.434,73.2668,73.2932,10400.0
2015-01-09 13:00:00,83.28,83.41,83.24,83.41,4500.0,73.2844,73.3988,73.2492,73.3988,4500.0
2015-01-09 13:05:00,83.47,83.56,83.41,83.49,18500.0,73.4516,73.5308,73.3988,73.4692,18500.0
2015-01-09 13:10:00,83.48,83.74,83.48,83.73,23200.0,73.4604,73.6892,73.4604,73.6804,23200.0
2015-01-09 13:15:00,83.73,83.94,83.71,83.93,8100.0,73.6804,73.8652,73.6628,73.8564,8100.0
2015-01-09 13:20:00,83.92,83.95,83.82,83.87,5100.0,73.8476,73.874,73.7596,73.8036,5100.0
2015-01-09 13:25:00,83.9,83.94,83.78,83.78,7900.0,73.83,73.8652,73.7244,73.7244,7900.0
2015-01-09 13:30:00,83.81,83.96,83.81,83.92,11800.0,73.7508,73.8828,73.7508,73.8476,11800.0
2015-01-09 13:35:00,83.95,83.98,83.92,83.95,10500.0,73.874,73.9004,73.8476,73.874,10500.0
2015-01-09 13:40:00,83.98,84.01,83.83,83.89,10900.0,73.9004,73.9268,73.7684,73.8212,10900.0
2015-01-09 13:45:00,83.92,84.1,83.91,84.09,9400.0,73.8476,74.006,73.8388,73.9972,9400.0
2015-01-09 13:50:00,84.05,84.21,84.05,84.09,15900.0,73.962,74.1028,73.962,73.9972,15900.0
2015-01-09 13:55:00,84.1,84.1,84.04,84.07,10900.0,74.006,74.006,73.9532,73.9796,10900.0
2015-01-09 14:00:00,84.06,84.06,83.77,83.83,24500.0,73.9708,73.9708,73.7156,73.7684,24500.0
2015-01-09 14:05:00,83.83,83.96,83.76,83.93,8700.0,73.7684,73.8828,73.7068,73.8564,8700.0
2015-01-09 14:10:00,83.93,84.01,83.93,84.0,6500.0,73.8564,73.9268,73.8564,73.918,6500.0
2015-01-09 14:15:00,83.98,84.1,83.96,84.07,11200.0,73.9004,74.006,73.8828,73.9796,11200.0
2015-01-09 14:20:00,84.07,84.16,84.04,84.09,12300.0,73.9796,74.0588,73.9532,73.9972,12300.0
2015-01-09 14:25:00,84.08,84.16,84.06,84.12,14300.0,73.9884,74.0588,73.9708,74.0236,14300.0
2015-01-09 14:30:00,84.12,84.13,84.01,84.09,11200.0,74.0236,74.0324,73.9268,73.9972,11200.0
2015-01-09 14:35:00,84.12,84.31,84.09,84.29,11500.0,74.0236,74.1908,73.9972,74.1732,11500.0
2015-01-09 14:40:00,84.3,84.43,84.3,84.34,23800.0,74.182,74.2964,74.182,74.2172,23800.0
2015-01-09 14:45:00,84.34,84.37,84.11,84.13,27600.0,74.2172,74.2436,74.0148,74.0324,27600.0
2015-01-09 14:50:00,84.13,84.21,84.12,84.13,19600.0,74.0324,74.1028,74.0236,74.0324,19600.0
2015-01-09 14:55:00,84.15,84.17,84.12,84.15,11600.0,74.05,74.0676,74.0236,74.05,11600.0
2015-01-09 15:00:00,84.14,84.26,84.11,84.22,24800.0,74.0412,74.1468,74.0148,74.1116,24800.0
2015-01-09 15:05:00,84.23,84.48,84.23,84.45,19900.0,74.1204,74.3404,74.1204,74.314,19900.0
2015-01-09 15:10:00,84.45,84.63,84.44,84.62,30900.0,74.314,74.4724,74.3052,74.4636,30900.0
2015-01-09 15:15:00,84.61,84.68,84.52,84.53,20100.0,74.4548,74.5164,74.3756,74.3844,20100.0
2015-01-09 15:20:00,84.53,84.64,84.53,84.53,23100.0,74.3844,74.4812,74.3844,74.3844,23100.0
2015-01-09 15:25:00,84.52,84.53,84.16,84.23,41100.0,74.3756,74.3844,74.0588,74.1204,41100.0
2015-01-09 15:30:00,84.25,84.29,84.12,84.19,20100.0,74.138,74.1732,74.0236,74.0852,20100.0
2015-01-09 15:35:00,84.19,84.26,84.15,84.19,35300.0,74.0852,74.1468,74.05,74.0852,35300.0
2015-01-09 15:40:00,84.19,84.32,84.16,84.16,38500.0,74.0852,74.1996,74.0588,74.0588,38500.0
2015-01-09 15:45:00,84.15,84.28,84.05,84.22,40400.0,74.05,74.1644,73.962,74.1116,40400.0
2015-01-09 15:50:00,84.21,84.21,84.01,84.04,38000.0,74.1028,74.1028,73.9268,73.9532,38000.0
2015-01-09 15:55:00,84.04,84.04,83.87,83.92,97100.0,73.9532,73.9532,73.8036,73.8476,97100.0
2015-01-12 09:30:00,83.88,84.34,83.18,83.18,83000.0,73.8124,74.2172,73.1964,73.1964,83000.0
2015-01-12 09:35:00,83.2,83.6,82.52,82.69,63600.0,73.214,73.566,72.6156,72.7652,63600.0
2015-01-12 09:40:00,82.72,82.86,82.6,82.82,24100.0,72.7916,72.9148,72.686,72.8796,24100.0
2015-01-12 09:45:00,82.8,82.97,82.73,82.85,34800.0,72.862,73.0116,72.8004,72.906,34800.0
2015-01-12 09:50:00,82.84,83.04,82.8,82.88,26200.0,72.8972,73.0732,72.862,72.9324,26200.0
2015-01-12 09:55:00,82.89,82.92,82.48,82.5,40900.0,72.9412,72.9676,72.5804,72.598,40900.0
2015-01-12 10:00:00,82.49,82.71,82.39,82.69,42900.0,72.5892,72.7828,72.5012,72.7652,42900.0
2015-01-12 10:05:00,82.7,82.74,82.6,82.67,16300.0,72.774,72.8092,72.686,72.7476,16300.0
2015-01-12 10:10:00,82.67,82.79,82.47,82.58,23000.0,72.7476,72.8532,72.5716,72.6684,23000.0
2015-01-12 10:15:00,82.59,82.81,82.52,82.75,19700.0,72.6772,72.8708,72.6156,72.818,19700.0
2015-01-12 10:20:00,82.75,82.75,82.54,82.66,21700.0,72.818,72.818,72.6332,72.7388,21700.0
2015-01-12 10:25:00,82.66,82.87,82.66,82.73,38300.0,72.7388,72.9236,72.7388,72.8004,38300.0
2015-01-12 10:30:00,82.73,82.84,82.62,82.62,29000.0,72.8004,72.8972,72.7036,72.7036,29000.0
2015-01-12 10:35:00,82.6,82.95,82.57,82.92,16800.0,72.686,72.994,72.6596,72.9676,16800.0
2015-01-12 10:40:00,82.92,83.05,82.91,82.98,11200.0,72.9676,73.082,72.9588,73.0204,11200.0
2015-01-12 10:45:00,83.01,83.09,83.01,83.06,4000.0,73.0468,73.1172,73.0468,73.0908,4000.0
2015-01-12 10:50:00,83.0,83.08,82.98,83.04,10400.0,73.038,73.1084,73.0204,73.0732,10400.0
2015-01-12 10:55:00,83.04,83.28,83.01,83.28,8000.0,73.0732,73.2844,73.0468,73.2844,8000.0
2015-01-12 11:00:00,83.3,83.36,83.26,83.32,6800.0,73.302,73.3548,73.2668,73.3196,6800.0
2015-01-12 11:05:00,83.37,83.39,83.15,83.15,9600.0,73.3636,73.3812,73.17,73.17,9600.0
2015-01-12 11:10:00,83.14,83.2,82.97,82.99,23900.0,73.1612,73.214,73.0116,73.0292,23900.0
2015-01-12 11:15:00,82.96,83.05,82.92,83.05,13900.0,73.0028,73.082,72.9676,73.082,13900.0
2015-01-12 11:20:00,83.08,83.12,82.97,83.03,8700.0,73.1084,73.1436,73.0116,73.0644,8700.0
2015-01-12 11:25:00,83.01,83.08,82.99,83.07,6700.0,73.0468,73.1084,73.0292,73.0996,6700.0
2015-01-12 11:30:00,83.09,83.15,83.02,83.15,10000.0,73.1172,73.17,73.0556,73.17,10000.0
2015-01-12 11:35:00,83.11,83.31,83.11,83.25,6100.0,73.1348,73.3108,73.1348,73.258,6100.0
2015-01-12 11:40:00,83.25,83.26,83.15,83.17,4500.0,73.258,73.2668,73.17,73.1876,4500.0
2015-01-12 11:45:00,83.16,83.24,83.0,83.0,11400.0,73.1788,73.2492,73.038,73.038,11400.0
2015-01-12 11:50:00,83.02,83.15,82.98,83.06,12000.0,73.0556,73.17,73.0204,73.0908,12000.0
2015-01-12 11:55:00,83.03,83.21,83.02,83.13,4600.0,73.0644,73.2228,73.0556,73.1524,4600.0
2015-01-12 12:00:00,83.11,83.33,83.11,83.32,4600.0,73.1348,73.3284,73.1348,73.3196,4600.0
2015-01-12 12:05:00,83.31,83.31,83.21,83.3,5800.0,73.3108,73.3108,73.2228,73.302,5800.0
2015-01-12 12:10:00,83.27,83.3,83.07,83.13,5300.0,73.2756,73.302,73.0996,73.1524,5300.0
2015-01-12 12:15:00,83.14,83.24,83.06,83.24,8000.0,73.1612,73.2492,73.0908,73.2492,8000.0
2015-01-12 12:20:00,83.25,83.43,83.22,83.37,3900.0,73.258,73.4164,73.2316,73.3636,3900.0
2015-01-12 12:25:00,83.36,83.37,83.26,83.32,6500.0,73.3548,73.3636,73.2668,73.3196,6500.0
2015-01-12 12:30:00,83.3,83.44,83.3,83.37,4200.0,73.302,73.4252,73.302,73.3636,4200.0
2015-01-12 12:35:00,83.39,83.39,83.33,83.36,2900.0,73.3812,73.3812,73.3284,73.3548,2900.0
2015-01-12 12:40:00,83.31,83.33,83.15,83.25,12600.0,73.3108,73.3284,73.17,73.258,12600.0
2015-01-12 12:45:00,83.23,83.34,83.23,83.28,5900.0,73.2404,73.3372,73.2404,73.2844,5900.0
2015-01-12 12:50:00,83.26,83.27,83.14,83.19,6200.0,73.2668,73.2756,73.1612,73.2052,6200.0
2015-01-12 12:55:00,83.18,83.3,83.11,83.18,6300.0,73.1964,73.302,73.1348,73.1964,6300.0
2015-01-12 13:00:00,83.22,83.34,83.17,83.21,4500.0,73.2316,73.3372,73.1876,73.2228,4500.0
2015-01-12 13:05:00,83.25,83.29,83.12,83.2,4900.0,73.258,73.2932,73.1436,73.214,4900.0
2015-01-12 13:10:00,83.2,83.2,83.11,83.15,3900.0,73.214,73.214,73.1348,73.17,3900.0
2015-01-12 13:15:00,83.15,83.15,83.07,83.07,8800.0,73.17,73.17,73.0996,73.0996,8800.0
2015-01-12 13:20:00,83.07,83.07,83.0,83.04,5500.0,73.0996,73.0996,73.038,73.0732,5500.0
2015-01-12 13:25:00,83.02,83.1,83.01,83.01,5100.0,73.0556,73.126,73.0468,73.0468,5100.0
2015-01-12 13:30:00,83.04,83.15,83.03,83.15,3300.0,73.0732,73.17,73.0644,73.17,3300.0
2015-01-12 13:35:00,83.13,83.19,83.1,83.15,3700.0,73.1524,73.2052,73.126,73.17,3700.0
2015-01-12 13:40:00,83.14,83.18,83.11,83.15,3200.0,73.1612,73.1964,73.1348,73.17,3200.0
2015-01-12 13:45:00,83.2,83.32,83.18,83.26,4100.0,73.214,73.3196,73.1964,73.2668,4100.0
2015-01-12 13:50:00,83.25,83.3,83.22,83.22,2900.0,73.258,73.302,73.2316,73.2316,2900.0
2015-01-12 13:55:00,83.23,83.23,83.11,83.11,3400.0,73.2404,73.2404,73.1348,73.1348,3400.0
2015-01-12 14:00:00,83.08,83.12,83.01,83.03,8800.0,73.1084,73.1436,73.0468,73.0644,8800.0
2015-01-12 14:05:00,83.01,83.05,82.99,83.01,8400.0,73.0468,73.082,73.0292,73.0468,8400.0
2015-01-12 14:10:00,83.03,83.1,83.01,83.08,7000.0,73.0644,73.126,73.0468,73.1084,7000.0
2015-01-12 14:15:00,83.08,83.08,82.98,83.0,13800.0,73.1084,73.1084,73.0204,73.038,13800.0
2015-01-12 14:20:00,83.0,83.03,82.96,83.03,37800.0,73.038,73.0644,73.0028,73.0644,37800.0
2015-01-12 14:25:00,83.02,83.04,82.92,83.02,21200.0,73.0556,73.0732,72.9676,73.0556,21200.0
2015-01-12 14:30:00,83.04,83.06,82.95,83.03,19200.0,73.0732,73.0908,72.994,73.0644,19200.0
2015-01-12 14:35:00,83.02,83.03,82.97,83.0,8200.0,73.0556,73.0644,73.0116,73.038,8200.0
2015-01-12 14:40:00,83.0,83.1,83.0,83.03,10900.0,73.038,73.126,73.038,73.0644,10900.0
2015-01-12 14:45:00,83.03,83.07,82.99,83.03,18100.0,73.0644,73.0996,73.0292,73.0644,18100.0
2015-01-12 14:50:00,83.01,83.03,82.98,83.03,11300.0,73.0468,73.0644,73.0204,73.0644,11300.0
2015-01-12 14:55:00,83.01,83.1,83.0,83.08,13600.0,73.0468,73.126,73.038,73.1084,13600.0
2015-01-12 15:00:00,83.1,83.18,83.08,83.16,6400.0,73.126,73.1964,73.1084,73.1788,6400.0
2015-01-12 15:05:00,83.15,83.19,83.08,83.1,9800.0,73.17,73.2052,73.1084,73.126,9800.0
2015-01-12 15:10:00,83.11,83.29,83.11,83.22,6000.0,73.1348,73.2932,73.1348,73.2316,6000.0
2015-01-12 15:15:00,83.22,83.32,83.19,83.28,8200.0,73.2316,73.3196,73.2052,73.2844,8200.0
2015-01-12 15:20:00,83.24,83.27,83.04,83.04,10100.0,73.2492,73.2756,73.0732,73.0732,10100.0
2015-01-12 15:25:00,83.04,83.18,83.04,83.11,8000.0,73.0732,73.1964,73.0732,73.1348,8000.0
2015-01-12 15:30:00,83.12,83.18,82.94,82.94,44300.0,73.1436,73.1964,72.9852,72.9852,44300.0
2015-01-12 15:35:00,82.93,82.98,82.9,82.97,16800.0,72.9764,73.0204,72.95,73.0116,16800.0
2015-01-12 15:40:00,82.98,83.2,82.98,83.2,15400.0,73.0204,73.214,73.0204,73.214,15400.0
2015-01-12 15:45:00,83.21,83.5,83.21,83.38,38700.0,73.2228,73.478,73.2228,73.3724,38700.0
2015-01-12 15:50:00,83.38,83.39,83.22,83.37,31000.0,73.3724,73.3812,73.2316,73.3636,31000.0
2015-01-12 15:55:00,83.38,83.42,83.16,83.24,53500.0,73.3724,73.4076,73.1788,73.2492,53500.0
2015-01-13 09:30:00,83.58,83.9,83.57,83.87,48900.0,73.5484,73.83,73.5396,73.8036,48900.0
2015-01-13 09:35:00,83.92,84.21,83.87,84.21,21800.0,73.8476,74.1028,73.8036,74.1028,21800.0
2015-01-13 09:40:00,84.23,84.5,84.18,84.38,18400.0,74.1204,74.358,74.0764,74.2524,18400.0
2015-01-13 09:45:00,84.37,84.49,84.22,84.31,13300.0,74.2436,74.3492,74.1116,74.1908,13300.0
2015-01-13 09:50:00,84.34,84.38,84.22,84.36,15500.0,74.2172,74.2524,74.1116,74.2348,15500.0
2015-01-13 09:55:00,84.33,84.5,84.3,84.44,19000.0,74.2084,74.358,74.182,74.3052,19000.0
2015-01-13 10:00:00,84.49,84.53,84.35,84.39,15700.0,74.3492,74.3844,74.226,74.2612,15700.0
2015-01-13 10:05:00,84.38,84.46,84.36,84.36,11600.0,74.2524,74.3228,74.2348,74.2348,11600.0
2015-01-13 10:10:00,84.32,84.32,84.16,84.16,14300.0,74.1996,74.1996,74.0588,74.0588,14300.0
2015-01-13 10:15:00,84.19,84.26,84.01,84.02,15300.0,74.0852,74.1468,73.9268,73.9356,15300.0
2015-01-13 10:20:00,83.99,84.12,83.91,84.0,29100.0,73.9092,74.0236,73.8388,73.918,29100.0
2015-01-13 10:25:00,83.98,84.15,83.94,83.97,19800.0,73.9004,74.05,73.8652,73.8916,19800.0
2015-01-13 10:30:00,83.93,83.94,83.85,83.88,13700.0,73.8564,73.8652,73.786,73.8124,13700.0
2015-01-13 10:35:00,83.86,83.9,83.73,83.74,18300.0,73.7948,73.83,73.6804,73.6892,18300.0
2015-01-13 10:40:00,83.74,83.97,83.74,83.88,15800.0,73.6892,73.8916,73.6892,73.8124,15800.0
2015-01-13 10:45:00,83.88,84.0,83.83,83.88,23500.0,73.8124,73.918,73.7684,73.8124,23500.0
2015-01-13 10:50:00,83.88,83.96,83.77,83.8,27800.0,73.8124,73.8828,73.7156,73.742,27800.0
2015-01-13 10:55:00,83.82,83.86,83.7,83.72,10500.0,73.7596,73.7948,73.654,73.6716,10500.0
2015-01-13 11:00:00,83.72,83.8,83.66,83.72,9900.0,73.6716,73.742,73.6188,73.6716,9900.0
2015-01-13 11:05:00,83.71,83.88,83.71,83.82,12600.0,73.6628,73.8124,73.6628,73.7596,12600.0
2015-01-13 11:10:00,83.83,84.03,83.83,84.0,21200.0,73.7684,73.9444,73.7684,73.918,21200.0
2015-01-13 11:15:00,84.0,84.01,83.75,83.75,9000.0,73.918,73.9268,73.698,73.698,9000.0
2015-01-13 11:20:00,83.73,83.77,83.62,83.67,9200.0,73.6804,73.7156,73.5836,73.6276,9200.0
2015-01-13 11:25:00,83.68,83.73,83.64,83.68,8900.0,73.6364,73.6804,73.6012,73.6364,8900.0
2015-01-13 11:30:00,83.68,83.7,83.56,83.57,8500.0,73.6364,73.654,73.5308,73.5396,8500.0
2015-01-13 11:35:00,83.58,83.6,83.47,83.47,10400.0,73.5484,73.566,73.4516,73.4516,10400.0
2015-01-13 11:40:00,83.48,83.5,83.31,83.32,10400.0,73.4604,73.478,73.3108,73.3196,10400.0
2015-01-13 11:45:00,83.31,83.5,83.31,83.5,9300.0,73.3108,73.478,73.3108,73.478,9300.0
2015-01-13 11:50:00,83.5,83.61,83.44,83.54,17200.0,73.478,73.5748,73.4252,73.5132,17200.0
2015-01-13 11:55:00,83.54,83.59,83.5,83.55,10200.0,73.5132,73.5572,73.478,73.522,10200.0
2015-01-13 12:00:00,83.52,83.62,83.36,83.42,10300.0,73.4956,73.5836,73.3548,73.4076,10300.0
2015-01-13 12:05:00,83.4,83.4,83.29,83.31,8000.0,73.39,73.39,73.2932,73.3108,8000.0
2015-01-13 12:10:00,83.31,83.35,83.25,83.29,7800.0,73.3108,73.346,73.258,73.2932,7800.0
2015-01-13 12:15:00,83.25,83.25,83.17,83.17,9100.0,73.258,73.258,73.1876,73.1876,9100.0
2015-01-13 12:20:00,83.15,83.19,82.9,82.94,13800.0,73.17,73.2052,72.95,72.9852,13800.0
2015-01-13 12:25:00,82.94,83.01,82.91,82.93,6800.0,72.9852,73.0468,72.9588,72.9764,6800.0
2015-01-13 12:30:00,82.92,82.92,82.79,82.84,14700.0,72.9676,72.9676,72.8532,72.8972,14700.0
2015-01-13 12:35:00,82.88,82.91,82.8,82.83,6700.0,72.9324,72.9588,72.862,72.8884,6700.0
2015-01-13 12:40:00,82.77,82.77,82.64,82.67,13500.0,72.8356,72.8356,72.7212,72.7476,13500.0
2015-01-13 12:45:00,82.64,82.79,82.6,82.76,14200.0,72.7212,72.8532,72.686,72.8268,14200.0
2015-01-13 12:50:00,82.76,82.89,82.75,82.78,11100.0,72.8268,72.9412,72.818,72.8444,11100.0
2015-01-13 12:55:00,82.78,82.93,82.78,82.91,7900.0,72.8444,72.9764,72.8444,72.9588,7900.0
2015-01-13 13:00:00,82.91,83.02,82.9,83.01,6300.0,72.9588,73.0556,72.95,73.0468,6300.0
2015-01-13 13:05:00,83.03,83.1,82.96,82.96,10400.0,73.0644,73.126,73.0028,73.0028,10400.0
2015-01-13 13:10:00,82.96,83.03,82.92,82.92,8100.0,73.0028,73.0644,72.9676,72.9676,8100.0
2015-01-13 13:15:00,82.91,82.95,82.89,82.91,7000.0,72.9588,72.994,72.9412,72.9588,7000.0
2015-01-13 13:20:00,82.88,82.91,82.81,82.81,41900.0,72.9324,72.9588,72.8708,72.8708,41900.0
2015-01-13 13:25:00,82.81,83.0,82.81,83.0,57300.0,72.8708,73.038,72.8708,73.038,57300.0
2015-01-13 13:30:00,83.0,83.06,82.97,83.04,44300.0,73.038,73.0908,73.0116,73.0732,44300.0
2015-01-13 13:35:00,83.02,83.04,82.97,83.0,24900.0,73.0556,73.0732,73.0116,73.038,24900.0
2015-01-13 13:40:00,83.0,83.05,82.92,82.97,28300.0,73.038,73.082,72.9676,73.0116,28300.0
2015-01-13 13:45:00,82.96,83.05,82.94,83.0,12900.0,73.0028,73.082,72.9852,73.038,12900.0
2015-01-13 13:50:00,82.99,83.01,82.75,82.77,41800.0,73.0292,73.0468,72.818,72.8356,41800.0
2015-01-13 13:55:00,82.75,82.83,82.72,82.75,27500.0,72.818,72.8884,72.7916,72.818,27500.0
2015-01-13 14:00:00,82.75,82.89,82.74,82.8,35100.0,72.818,72.9412,72.8092,72.862,35100.0
2015-01-13 14:05:00,82.81,82.88,82.78,82.86,34300.0,72.8708,72.9324,72.8444,72.9148,34300.0
2015-01-13 14:10:00,82.86,82.9,82.84,82.87,68100.0,72.9148,72.95,72.8972,72.9236,68100.0
2015-01-13 14:15:00,82.86,82.96,82.84,82.94,40700.0,72.9148,73.0028,72.8972,72.9852,40700.0
2015-01-13 14:20:00,82.94,82.99,82.88,82.96,30000.0,72.9852,73.0292,72.9324,73.0028,30000.0
2015-01-13 14:25:00,82.95,83.09,82.95,83.08,17800.0,72.994,73.1172,72.994,73.1084,17800.0
2015-01-13 14:30:00,83.07,83.14,82.98,83.0,30800.0,73.0996,73.1612,73.0204,73.038,30800.0
2015-01-13 14:35:00,83.01,83.09,82.98,83.02,16100.0,73.0468,73.1172,73.0204,73.0556,16100.0
2015-01-13 14:40:00,83.04,83.05,82.95,82.99,24300.0,73.0732,73.082,72.994,73.0292,24300.0
2015-01-13 14:45:00,83.01,83.05,82.82,82.82,18200.0,73.0468,73.082,72.8796,72.8796,18200.0
2015-01-13 14:50:00,82.81,82.9,82.79,82.88,35200.0,72.8708,72.95,72.8532,72.9324,35200.0
2015-01-13 14:55:00,82.87,82.94,82.85,82.89,28300.0,72.9236,72.9852,72.906,72.9412,28300.0
2015-01-13 15:00:00,82.89,82.97,82.87,82.97,33800.0,72.9412,73.0116,72.9236,73.0116,33800.0
2015-01-13 15:05:00,82.96,82.98,82.9,82.92,36400.0,73.0028,73.0204,72.95,72.9676,36400.0
2015-01-13 15:10:00,82.93,83.16,82.92,83.14,30200.0,72.9764,73.1788,72.9676,73.1612,30200.0
2015-01-13 15:15:00,83.15,83.21,83.06,83.08,27200.0,73.17,73.2228,73.0908,73.1084,27200.0
2015-01-13 15:20:00,83.09,83.13,82.98,83.11,28500.0,73.1172,73.1524,73.0204,73.1348,28500.0
2015-01-13 15:25:00,83.05,83.13,82.94,82.98,23400.0,73.082,73.1524,72.9852,73.0204,23400.0
2015-01-13 15:30:00,82.97,83.32,82.97,83.2,23400.0,73.0116,73.3196,73.0116,73.214,23400.0
2015-01-13 15:35:00,83.22,83.52,83.08,83.47,25100.0,73.2316,73.4956,73.1084,73.4516,25100.0
2015-01-13 15:40:00,83.47,83.6,83.33,83.37,29200.0,73.4516,73.566,73.3284,73.3636,29200.0
2015-01-13 15:45:00,83.41,83.46,83.21,83.22,42100.0,73.3988,73.4428,73.2228,73.2316,42100.0
2015-01-13 15:50:00,83.21,83.27,83.05,83.14,45000.0,73.2228,73.2756,73.082,73.1612,45000.0
2015-01-13 15:55:00,83.16,83.28,83.11,83.26,61100.0,73.1788,73.2844,73.1348,73.2668,61100.0
2015-01-14 09:30:00,82.52,82.52,82.05,82.41,44000.0,72.6156,72.6156,72.202,72.5188,44000.0
2015-01-14 09:35:00,82.38,82.45,82.02,82.15,31800.0,72.4924,72.554,72.1756,72.29,31800.0
2015-01-14 09:40:00,82.15,82.21,81.7,81.73,46600.0,72.29,72.3428,71.8941,71.9205,46600.0
2015-01-14 09:45:00,81.75,81.92,81.64,81.72,28300.0,71.9381,72.0876,71.8413,71.9117,28300.0
2015-01-14 09:50:00,81.76,81.77,81.33,81.36,35500.0,71.9469,71.9557,71.5685,71.5949,35500.0
2015-01-14 09:55:00,81.46,81.61,81.4,81.6,15300.0,71.6829,71.8149,71.6301,71.8061,15300.0
2015-01-14 10:00:00,81.57,81.79,81.54,81.63,29300.0,71.7797,71.9733,71.7533,71.8325,29300.0
2015-01-14 10:05:00,81.7,82.32,81.67,82.23,33000.0,71.8941,72.4396,71.8677,72.3604,33000.0
2015-01-14 10:10:00,82.24,82.28,82.09,82.11,15900.0,72.3692,72.4044,72.2372,72.2548,15900.0
2015-01-14 10:15:00,82.09,82.16,81.84,81.9,19300.0,72.2372,72.2988,72.0173,72.0701,19300.0
2015-01-14 10:20:00,81.89,82.04,81.87,82.03,9100.0,72.0613,72.1932,72.0437,72.1844,9100.0
2015-01-14 10:25:00,82.04,82.21,82.01,82.13,11700.0,72.1932,72.3428,72.1668,72.2724,11700.0
2015-01-14 10:30:00,82.1,82.12,81.93,82.11,17500.0,72.246,72.2636,72.0964,72.2548,17500.0
2015-01-14 10:35:00,82.03,82.07,81.83,81.87,6300.0,72.1844,72.2196,72.0085,72.0437,6300.0
2015-01-14 10:40:00,81.86,82.16,81.84,82.13,7900.0,72.0349,72.2988,72.0173,72.2724,7900.0
2015-01-14 10:45:00,82.11,82.19,82.04,82.04,19000.0,72.2548,72.3252,72.1932,72.1932,19000.0
2015-01-14 10:50:00,82.06,82.12,81.89,81.94,19100.0,72.2108,72.2636,72.0613,72.1052,19100.0
2015-01-14 10:55:00,81.95,82.12,81.93,82.07,11900.0,72.114,72.2636,72.0964,72.2196,11900.0
2015-01-14 11:00:00,82.09,82.12,81.98,82.02,13900.0,72.2372,72.2636,72.1404,72.1756,13900.0
2015-01-14 11:05:00,82.09,82.09,81.85,81.95,14700.0,72.2372,72.2372,72.0261,72.114,14700.0
2015-01-14 11:10:00,81.91,81.99,81.79,81.84,11300.0,72.0788,72.1492,71.9733,72.0173,11300.0
2015-01-14 11:15:00,81.8,81.97,81.79,81.88,26000.0,71.9821,72.1316,71.9733,72.0525,26000.0
2015-01-14 11:20:00,81.87,81.95,81.83,81.9,10800.0,72.0437,72.114,72.0085,72.0701,10800.0
2015-01-14 11:25:00,81.88,81.92,81.82,81.83,6200.0,72.0525,72.0876,71.9997,72.0085,6200.0
2015-01-14 11:30:00,81.82,81.94,81.69,81.82,9900.0,71.9997,72.1052,71.8853,71.9997,9900.0
2015-01-14 11:35:00,81.82,82.04,81.7,82.04,11500.0,71.9997,72.1932,71.8941,72.1932,11500.0
2015-01-14 11:40:00,82.06,82.21,82.06,82.17,20900.0,72.2108,72.3428,72.2108,72.3076,20900.0
2015-01-14 11:45:00,82.18,82.3,82.16,82.28,17000.0,72.3164,72.422,72.2988,72.4044,17000.0
2015-01-14 11:50:00,82.29,82.35,82.05,82.11,16600.0,72.4132,72.466,72.202,72.2548,16600.0
2015-01-14 11:55:00,82.11,82.13,81.93,82.0,9600.0,72.2548,72.2724,72.0964,72.158,9600.0
2015-01-14 12:00:00,81.98,82.12,81.95,82.08,19200.0,72.1404,72.2636,72.114,72.2284,19200.0
2015-01-14 12:05:00,82.07,82.11,81.86,81.88,32100.0,72.2196,72.2548,72.0349,72.0525,32100.0
2015-01-14 12:10:00,81.85,81.87,81.79,81.86,15400.0,72.0261,72.0437,71.9733,72.0349,15400.0
2015-01-14 12:15:00,81.84,82.01,81.84,81.86,9100.0,72.0173,72.1668,72.0173,72.0349,9100.0
2015-01-14 12:20:00,81.85,82.03,81.78,81.91,4900.0,72.0261,72.1844,71.9645,72.0788,4900.0
2015-01-14 12:25:00,81.93,81.93,81.75,81.8,5800.0,72.0964,72.0964,71.9381,71.9821,5800.0
2015-01-14 12:30:00,81.81,81.88,81.75,81.83,5100.0,71.9909,72.0525,71.9381,72.0085,5100.0
2015-01-14 12:35:00,81.8,81.9,81.75,81.85,6700.0,71.9821,72.0701,71.9381,72.0261,6700.0
2015-01-14 12:40:00,81.86,81.94,81.76,81.78,5700.0,72.0349,72.1052,71.9469,71.9645,5700.0
2015-01-14 12:45:00,81.77,81.86,81.61,81.73,8300.0,71.9557,72.0349,71.8149,71.9205,8300.0
2015-01-14 12:50:00,81.74,81.74,81.57,81.6,5800.0,71.9293,71.9293,71.7797,71.8061,5800.0
2015-01-14 12:55:00,81.59,81.66,81.5,81.66,7100.0,71.7973,71.8589,71.7181,71.8589,7100.0
2015-01-14 13:00:00,81.64,81.8,81.63,81.75,9300.0,71.8413,71.9821,71.8325,71.9381,9300.0
2015-01-14 13:05:00,81.75,81.77,81.59,81.64,9400.0,71.9381,71.9557,71.7973,71.8413,9400.0
2015-01-14 13:10:00,81.65,81.69,81.44,81.44,14800.0,71.8501,71.8853,71.6653,71.6653,14800.0
2015-01-14 13:15:00,81.45,81.56,81.39,81.54,8500.0,71.6741,71.7709,71.6213,71.7533,8500.0
2015-01-14 13:20:00,81.54,81.55,81.35,81.45,11200.0,71.7533,71.7621,71.5861,71.6741,11200.0
2015-01-14 13:25:00,81.42,81.48,81.37,81.38,10000.0,71.6477,71.7005,71.6037,71.6125,10000.0
2015-01-14 13:30:00,81.37,81.37,81.24,81.26,10000.0,71.6037,71.6037,71.4893,71.5069,10000.0
2015-01-14 13:35:00,81.24,81.26,81.11,81.14,5800.0,71.4893,71.5069,71.3749,71.4013,5800.0
2015-01-14 13:40:00,81.18,81.18,81.03,81.07,9000.0,71.4365,71.4365,71.3045,71.3397,9000.0
2015-01-14 13:45:00,81.04,81.26,81.01,81.23,18100.0,71.3133,71.5069,71.2869,71.4805,18100.0
2015-01-14 13:50:00,81.22,81.24,81.1,81.15,5500.0,71.4717,71.4893,71.3661,71.4101,5500.0
2015-01-14 13:55:00,81.11,81.27,81.11,81.26,5500.0,71.3749,71.5157,71.3749,71.5069,5500.0
2015-01-14 14:00:00,81.25,81.42,81.19,81.42,11300.0,71.4981,71.6477,71.4453,71.6477,11300.0
2015-01-14 14:05:00,81.39,81.43,81.33,81.39,9500.0,71.6213,71.6565,71.5685,71.6213,9500.0
2015-01-14 14:10:00,81.39,81.63,81.34,81.63,17200.0,71.6213,71.8325,71.5773,71.8325,17200.0
2015-01-14 14:15:00,81.65,81.78,81.62,81.78,6900.0,71.8501,71.9645,71.8237,71.9645,6900.0
2015-01-14 14:20:00,81.81,81.83,81.56,81.64,12600.0,71.9909,72.0085,71.7709,71.8413,12600.0
2015-01-14 14:25:00,81.69,81.86,81.63,81.86,6700.0,71.8853,72.0349,71.8325,72.0349,6700.0
2015-01-14 14:30:00,81.86,82.19,81.82,82.05,15200.0,72.0349,72.3252,71.9997,72.202,15200.0
2015-01-14 14:35:00,82.06,82.11,81.89,81.97,12900.0,72.2108,72.2548,72.0613,72.1316,12900.0
2015-01-14 14:40:00,81.97,82.1,81.84,81.86,10800.0,72.1316,72.246,72.0173,72.0349,10800.0
2015-01-14 14:45:00,81.86,81.91,81.66,81.7,11600.0,72.0349,72.0788,71.8589,71.8941,11600.0
2015-01-14 14:50:00,81.68,81.7,81.44,81.47,10700.0,71.8765,71.8941,71.6653,71.6917,10700.0
2015-01-14 14:55:00,81.49,81.61,81.47,81.57,11300.0,71.7093,71.8149,71.6917,71.7797,11300.0
2015-01-14 15:00:00,81.55,81.81,81.53,81.78,11200.0,71.7621,71.9909,71.7445,71.9645,11200.0
2015-01-14 15:05:00,81.73,81.91,81.64,81.79,15700.0,71.9205,72.0788,71.8413,71.9733,15700.0
2015-01-14 15:10:00,81.81,81.82,81.59,81.77,8500.0,71.9909,71.9997,71.7973,71.9557,8500.0
2015-01-14 15:15:00,81.79,82.17,81.79,82.03,22700.0,71.9733,72.3076,71.9733,72.1844,22700.0
2015-01-14 15:20:00,82.08,82.23,81.91,82.05,27500.0,72.2284,72.3604,72.0788,72.202,27500.0
2015-01-14 15:25:00,82.06,82.06,81.75,81.92,38600.0,72.2108,72.2108,71.9381,72.0876,38600.0
2015-01-14 15:30:00,81.92,82.1,81.64,81.74,33900.0,72.0876,72.246,71.8413,71.9293,33900.0
2015-01-14 15:35:00,81.74,81.84,81.64,81.8,26500.0,71.9293,72.0173,71.8413,71.9821,26500.0
2015-01-14 15:40:00,81.79,81.98,81.77,81.81,34000.0,71.9733,72.1404,71.9557,71.9909,34000.0
2015-01-14 15:45:00,81.83,82.04,81.76,81.96,44100.0,72.0085,72.1932,71.9469,72.1228,44100.0
2015-01-14 15:50:00,81.97,82.01,81.84,81.85,60300.0,72.1316,72.1668,72.0173,72.0261,60300.0
2015-01-14 15:55:00,81.86,81.93,81.8,81.92,98700.0,72.0349,72.0964,71.9821,72.0876,98700.0
2015-01-15 09:30:00,82.25,82.79,82.23,82.28,43600.0,72.378,72.8532,72.3604,72.4044,43600.0
2015-01-15 09:35:00,82.22,82.28,81.78,81.95,15900.0,72.3516,72.4044,71.9645,72.114,15900.0
2015-01-15 09:40:00,81.89,81.99,81.68,81.87,9400.0,72.0613,72.1492,71.8765,72.0437,9400.0
2015-01-15 09:45:00,81.79,81.82,81.51,81.51,14300.0,71.9733,71.9997,71.7269,71.7269,14300.0
2015-01-15 09:50:00,81.58,81.8,81.5,81.54,17300.0,71.7885,71.9821,71.7181,71.7533,17300.0
2015-01-15 09:55:00,81.53,81.61,81.36,81.52,8900.0,71.7445,71.8149,71.5949,71.7357,8900.0
2015-01-15 10:00:00,81.5,81.51,81.34,81.4,23200.0,71.7181,71.7269,71.5773,71.6301,23200.0
2015-01-15 10:05:00,81.44,81.72,81.39,81.72,13700.0,71.6653,71.9117,71.6213,71.9117,13700.0
2015-01-15 10:10:00,81.67,81.84,81.6,81.73,11000.0,71.8677,72.0173,71.8061,71.9205,11000.0
2015-01-15 10:15:00,81.71,82.05,81.69,82.03,14200.0,71.9029,72.202,71.8853,72.1844,14200.0
2015-01-15 10:20:00,82.0,82.05,81.86,82.02,21700.0,72.158,72.202,72.0349,72.1756,21700.0
2015-01-15 10:25:00,82.05,82.12,81.93,82.08,9100.0,72.202,72.2636,72.0964,72.2284,9100.0
2015-01-15 10:30:00,82.13,82.44,82.13,82.36,10600.0,72.2724,72.5452,72.2724,72.4748,10600.0
2015-01-15 10:35:00,82.4,82.47,82.27,82.29,12000.0,72.51,72.5716,72.3956,72.4132,12000.0
2015-01-15 10:40:00,82.35,82.38,82.24,82.28,8400.0,72.466,72.4924,72.3692,72.4044,8400.0
2015-01-15 10:45:00,82.32,82.46,82.26,82.26,16700.0,72.4396,72.5628,72.3868,72.3868,16700.0
2015-01-15 10:50:00,82.27,82.3,82.2,82.3,5400.0,72.3956,72.422,72.334,72.422,5400.0
2015-01-15 10:55:00,82.24,82.24,82.07,82.08,3600.0,72.3692,72.3692,72.2196,72.2284,3600.0
2015-01-15 11:00:00,82.12,82.23,82.05,82.12,3600.0,72.2636,72.3604,72.202,72.2636,3600.0
2015-01-15 11:05:00,82.08,82.12,81.95,82.04,6100.0,72.2284,72.2636,72.114,72.1932,6100.0
2015-01-15 11:10:00,82.04,82.27,82.04,82.25,18600.0,72.1932,72.3956,72.1932,72.378,18600.0
2015-01-15 11:15:00,82.25,82.26,82.09,82.09,13100.0,72.378,72.3868,72.2372,72.2372,13100.0
2015-01-15 11:20:00,82.14,82.18,82.09,82.09,19200.0,72.2812,72.3164,72.2372,72.2372,19200.0
2015-01-15 11:25:00,82.09,82.17,81.93,81.96,39400.0,72.2372,72.3076,72.0964,72.1228,39400.0
2015-01-15 11:30:00,82.02,82.03,81.88,82.0,10100.0,72.1756,72.1844,72.0525,72.158,10100.0
2015-01-15 11:35:00,82.01,82.02,81.6,81.65,17500.0,72.1668,72.1756,71.8061,71.8501,17500.0
2015-01-15 11:40:00,81.63,81.86,81.51,81.86,11400.0,71.8325,72.0349,71.7269,72.0349,11400.0
2015-01-15 11:45:00,81.81,81.97,81.8,81.86,4900.0,71.9909,72.1316,71.9821,72.0349,4900.0
2015-01-15 11:50:00,81.87,81.89,81.74,81.86,5800.0,72.0437,72.0613,71.9293,72.0349,5800.0
2015-01-15 11:55:00,81.81,81.87,81.65,81.72,8300.0,71.9909,72.0437,71.8501,71.9117,8300.0
2015-01-15 12:00:00,81.77,81.9,81.72,81.82,5100.0,71.9557,72.0701,71.9117,71.9997,5100.0
2015-01-15 12:05:00,81.77,81.9,81.77,81.83,7700.0,71.9557,72.0701,71.9557,72.0085,7700.0
2015-01-15 12:10:00,81.8,81.93,81.79,81.85,5100.0,71.9821,72.0964,71.9733,72.0261,5100.0
2015-01-15 12:15:00,81.84,81.88,81.66,81.68,5700.0,72.0173,72.0525,71.8589,71.8765,5700.0
2015-01-15 12:20:00,81.69,81.78,81.61,81.64,5000.0,71.8853,71.9645,71.8149,71.8413,5000.0
2015-01-15 12:25:00,81.64,81.81,81.6,81.73,4400.0,71.8413,71.9909,71.8061,71.9205,4400.0
2015-01-15 12:30:00,81.73,81.73,81.63,81.71,4500.0,71.9205,71.9205,71.8325,71.9029,4500.0
2015-01-15 12:35:00,81.67,81.67,81.53,81.56,4900.0,71.8677,71.8677,71.7445,71.7709,4900.0
2015-01-15 12:40:00,81.5,81.58,81.36,81.36,6200.0,71.7181,71.7885,71.5949,71.5949,6200.0
2015-01-15 12:45:00,81.36,81.43,81.25,81.34,9000.0,71.5949,71.6565,71.4981,71.5773,9000.0
2015-01-15 12:50:00,81.33,81.45,81.18,81.44,10200.0,71.5685,71.6741,71.4365,71.6653,10200.0
2015-01-15 12:55:00,81.42,81.43,81.28,81.28,5000.0,71.6477,71.6565,71.5245,71.5245,5000.0
2015-01-15 13:00:00,81.26,81.58,81.18,81.54,7500.0,71.5069,71.7885,71.4365,71.7533,7500.0
2015-01-15 13:05:00,81.53,81.68,81.53,81.65,3900.0,71.7445,71.8765,71.7445,71.8501,3900.0
2015-01-15 13:10:00,81.67,81.78,81.61,81.7,5900.0,71.8677,71.9645,71.8149,71.8941,5900.0
2015-01-15 13:15:00,81.73,81.9,81.72,81.86,19300.0,71.9205,72.0701,71.9117,72.0349,19300.0
2015-01-15 13:20:00,81.86,81.98,81.85,81.87,20900.0,72.0349,72.1404,72.0261,72.0437,20900.0
2015-01-15 13:25:00,81.87,81.95,81.77,81.79,17600.0,72.0437,72.114,71.9557,71.9733,17600.0
2015-01-15 13:30:00,81.79,81.87,81.76,81.77,15800.0,71.9733,72.0437,71.9469,71.9557,15800.0
2015-01-15 13:35:00,81.74,81.74,81.47,81.47,14100.0,71.9293,71.9293,71.6917,71.6917,14100.0
2015-01-15 13:40:00,81.52,81.54,81.45,81.46,6300.0,71.7357,71.7533,71.6741,71.6829,6300.0
2015-01-15 13:45:00,81.47,81.66,81.44,81.59,7800.0,71.6917,71.8589,71.6653,71.7973,7800.0
2015-01-15 13:50:00,81.59,81.92,81.59,81.85,6400.0,71.7973,72.0876,71.7973,72.0261,6400.0
2015-01-15 13:55:00,81.86,81.86,81.73,81.74,3100.0,72.0349,72.0349,71.9205,71.9293,3100.0
2015-01-15 14:00:00,81.73,81.86,81.63,81.85,6500.0,71.9205,72.0349,71.8325,72.0261,6500.0
2015-01-15 14:05:00,81.77,81.99,81.74,81.95,6600.0,71.9557,72.1492,71.9293,72.114,6600.0
2015-01-15 14:10:00,81.92,81.96,81.81,81.93,5500.0,72.0876,72.1228,71.9909,72.0964,5500.0
2015-01-15 14:15:00,81.92,82.01,81.92,81.99,3800.0,72.0876,72.1668,72.0876,72.1492,3800.0
2015-01-15 14:20:00,81.99,81.99,81.71,81.77,16500.0,72.1492,72.1492,71.9029,71.9557,16500.0
2015-01-15 14:25:00,81.76,81.83,81.71,81.74,3200.0,71.9469,72.0085,71.9029,71.9293,3200.0
2015-01-15 14:30:00,81.72,81.83,81.62,81.83,6700.0,71.9117,72.0085,71.8237,72.0085,6700.0
2015-01-15 14:35:00,81.84,81.89,81.72,81.8,11000.0,72.0173,72.0613,71.9117,71.9821,11000.0
2015-01-15 14:40:00,81.82,81.87,81.71,81.76,20300.0,71.9997,72.0437,71.9029,71.9469,20300.0
2015-01-15 14:45:00,81.74,81.89,81.66,81.74,11300.0,71.9293,72.0613,71.8589,71.9293,11300.0
2015-01-15 14:50:00,81.71,81.93,81.69,81.91,10000.0,71.9029,72.0964,71.8853,72.0788,10000.0
2015-01-15 14:55:00,81.89,82.11,81.88,82.0,9600.0,72.0613,72.2548,72.0525,72.158,9600.0
2015-01-15 15:00:00,81.99,82.05,81.94,81.95,8400.0,72.1492,72.202,72.1052,72.114,8400.0
2015-01-15 15:05:00,81.91,81.96,81.81,81.9,9500.0,72.0788,72.1228,71.9909,72.0701,9500.0
2015-01-15 15:10:00,81.89,81.89,81.6,81.69,14100.0,72.0613,72.0613,71.8061,71.8853,14100.0
2015-01-15 15:15:00,81.66,81.79,81.58,81.75,21700.0,71.8589,71.9733,71.7885,71.9381,21700.0
2015-01-15 15:20:00,81.78,81.78,81.6,81.65,14400.0,71.9645,71.9645,71.8061,71.8501,14400.0
2015-01-15 15:25:00,81.67,81.95,81.67,81.88,16800.0,71.8677,72.114,71.8677,72.0525,16800.0
2015-01-15 15:30:00,81.85,81.94,81.7,81.86,16700.0,72.0261,72.1052,71.8941,72.0349,16700.0
2015-01-15 15:35:00,81.82,81.82,81.67,81.69,16600.0,71.9997,71.9997,71.8677,71.8853,16600.0
2015-01-15 15:40:00,81.69,81.85,81.62,81.71,17100.0,71.8853,72.0261,71.8237,71.9029,17100.0
2015-01-15 15:45:00,81.74,81.84,81.68,81.77,24000.0,71.9293,72.0173,71.8765,71.9557,24000.0
2015-01-15 15:50:00,81.76,81.76,81.47,81.47,47600.0,71.9469,71.9469,71.6917,71.6917,47600.0
2015-01-15 15:55:00,81.5,81.55,81.41,81.49,63200.0,71.7181,71.7621,71.6389,71.7093,63200.0
2015-01-16 09:30:00,81.57,81.86,81.57,81.82,72800.0,71.7797,72.0349,71.7797,71.9997,72800.0
2015-01-16 09:35:00,81.88,81.93,81.52,81.61,22000.0,72.0525,72.0964,71.7357,71.8149,22000.0
2015-01-16 09:40:00,81.62,81.62,81.41,81.46,20000.0,71.8237,71.8237,71.6389,71.6829,20000.0
2015-01-16 09:45:00,81.45,81.56,81.31,81.56,11200.0,71.6741,71.7709,71.5509,71.7709,11200.0
2015-01-16 09:50:00,81.58,81.64,81.29,81.36,5900.0,71.7885,71.8413,71.5333,71.5949,5900.0
2015-01-16 09:55:00,81.37,81.45,81.2,81.28,9500.0,71.6037,71.6741,71.4541,71.5245,9500.0
2015-01-16 10:00:00,81.31,81.52,81.25,81.52,21800.0,71.5509,71.7357,71.4981,71.7357,21800.0
2015-01-16 10:05:00,81.46,81.5,81.25,81.3,16300.0,71.6829,71.7181,71.4981,71.5421,16300.0
2015-01-16 10:10:00,81.31,81.45,81.1,81.11,9600.0,71.5509,71.6741,71.3661,71.3749,9600.0
2015-01-16 10:15:00,81.12,81.45,81.07,81.43,16200.0,71.3837,71.6741,71.3397,71.6565,16200.0
2015-01-16 10:20:00,81.39,81.41,81.21,81.28,34100.0,71.6213,71.6389,71.4629,71.5245,34100.0
2015-01-16 10:25:00,81.31,81.5,81.3,81.39,22300.0,71.5509,71.7181,71.5421,71.6213,22300.0
2015-01-16 10:30:00,81.41,81.52,81.37,81.5,21100.0,71.6389,71.7357,71.6037,71.7181,21100.0
2015-01-16 10:35:00,81.49,81.54,81.35,81.54,7500.0,71.7093,71.7533,71.5861,71.7533,7500.0
2015-01-16 10:40:00,81.52,81.55,81.39,81.44,6600.0,71.7357,71.7621,71.6213,71.6653,6600.0
2015-01-16 10:45:00,81.49,81.59,81.38,81.45,10400.0,71.7093,71.7973,71.6125,71.6741,10400.0
2015-01-16 10:50:00,81.45,81.66,81.45,81.66,10900.0,71.6741,71.8589,71.6741,71.8589,10900.0
2015-01-16 10:55:00,81.64,81.75,81.64,81.72,15000.0,71.8413,71.9381,71.8413,71.9117,15000.0
2015-01-16 11:00:00,81.69,81.86,81.66,81.78,10600.0,71.8853,72.0349,71.8589,71.9645,10600.0
2015-01-16 11:05:00,81.76,81.83,81.63,81.71,23000.0,71.9469,72.0085,71.8325,71.9029,23000.0
2015-01-16 11:10:00,81.7,81.75,81.6,81.72,8300.0,71.8941,71.9381,71.8061,71.9117,8300.0
2015-01-16 11:15:00,81.69,82.0,81.67,81.92,10400.0,71.8853,72.158,71.8677,72.0876,10400.0
2015-01-16 11:20:00,81.88,81.94,81.83,81.92,7500.0,72.0525,72.1052,72.0085,72.0876,7500.0
2015-01-16 11:25:00,81.88,81.95,81.79,81.88,5100.0,72.0525,72.114,71.9733,72.0525,5100.0
2015-01-16 11:30:00,81.9,81.97,81.89,81.96,5200.0,72.0701,72.1316,72.0613,72.1228,5200.0
2015-01-16 11:35:00,81.94,82.08,81.9,82.05,9600.0,72.1052,72.2284,72.0701,72.202,9600.0
2015-01-16 11:40:00,82.04,82.21,82.01,82.17,4200.0,72.1932,72.3428,72.1668,72.3076,4200.0
2015-01-16 11:45:00,82.2,82.24,82.04,82.04,7400.0,72.334,72.3692,72.1932,72.1932,7400.0
2015-01-16 11:50:00,82.02,82.02,81.87,81.91,6200.0,72.1756,72.1756,72.0437,72.0788,6200.0
2015-01-16 11:55:00,81.95,82.02,81.89,81.96,7100.0,72.114,72.1756,72.0613,72.1228,7100.0
2015-01-16 12:00:00,81.97,82.16,81.95,82.14,58600.0,72.1316,72.2988,72.114,72.2812,58600.0
2015-01-16 12:05:00,82.16,82.18,81.95,82.0,18400.0,72.2988,72.3164,72.114,72.158,18400.0
2015-01-16 12:10:00,81.99,82.17,81.99,82.14,4500.0,72.1492,72.3076,72.1492,72.2812,4500.0
2015-01-16 12:15:00,82.17,82.23,82.13,82.23,3100.0,72.3076,72.3604,72.2724,72.3604,3100.0
2015-01-16 12:20:00,82.21,82.27,82.17,82.23,7200.0,72.3428,72.3956,72.3076,72.3604,7200.0
2015-01-16 12:25:00,82.22,82.41,82.21,82.36,9800.0,72.3516,72.5188,72.3428,72.4748,9800.0
2015-01-16 12:30:00,82.37,82.52,82.27,82.43,27700.0,72.4836,72.6156,72.3956,72.5364,27700.0
2015-01-16 12:35:00,82.45,82.45,82.32,82.42,15200.0,72.554,72.554,72.4396,72.5276,15200.0
2015-01-16 12:40:00,82.42,82.61,82.37,82.6,9700.0,72.5276,72.6948,72.4836,72.686,9700.0
2015-01-16 12:45:00,82.58,82.6,82.47,82.52,7400.0,72.6684,72.686,72.5716,72.6156,7400.0
2015-01-16 12:50:00,82.56,82.75,82.55,82.74,6100.0,72.6508,72.818,72.642,72.8092,6100.0
2015-01-16 12:55:00,82.73,82.75,82.55,82.59,6800.0,72.8004,72.818,72.642,72.6772,6800.0
2015-01-16 13:00:00,82.61,82.64,82.42,82.47,8000.0,72.6948,72.7212,72.5276,72.5716,8000.0
2015-01-16 13:05:00,82.51,82.63,82.47,82.6,5900.0,72.6068,72.7124,72.5716,72.686,5900.0
2015-01-16 13:10:00,82.6,82.6,82.45,82.46,3800.0,72.686,72.686,72.554,72.5628,3800.0
2015-01-16 13:15:00,82.47,82.49,82.38,82.38,5800.0,72.5716,72.5892,72.4924,72.4924,5800.0
2015-01-16 13:20:00,82.34,82.48,82.31,82.4,7500.0,72.4572,72.5804,72.4308,72.51,7500.0
2015-01-16 13:25:00,82.39,82.4,82.16,82.18,18900.0,72.5012,72.51,72.2988,72.3164,18900.0
2015-01-16 13:30:00,82.18,82.28,82.11,82.28,4100.0,72.3164,72.4044,72.2548,72.4044,4100.0
2015-01-16 13:35:00,82.3,82.36,82.22,82.24,12700.0,72.422,72.4748,72.3516,72.3692,12700.0
2015-01-16 13:40:00,82.24,82.29,82.21,82.27,1800.0,72.3692,72.4132,72.3428,72.3956,1800.0
2015-01-16 13:45:00,82.25,82.33,82.19,82.3,14700.0,72.378,72.4484,72.3252,72.422,14700.0
2015-01-16 13:50:00,82.3,82.42,82.27,82.4,8400.0,72.422,72.5276,72.3956,72.51,8400.0
2015-01-16 13:55:00,82.39,82.48,82.39,82.45,15100.0,72.5012,72.5804,72.5012,72.554,15100.0
2015-01-16 14:00:00,82.46,82.53,82.45,82.45,7200.0,72.5628,72.6244,72.554,72.554,7200.0
2015-01-16 14:05:00,82.44,82.51,82.42,82.44,6100.0,72.5452,72.6068,72.5276,72.5452,6100.0
2015-01-16 14:10:00,82.44,82.45,82.33,82.36,5200.0,72.5452,72.554,72.4484,72.4748,5200.0
2015-01-16 14:15:00,82.37,82.44,82.36,82.38,13300.0,72.4836,72.5452,72.4748,72.4924,13300.0
2015-01-16 14:20:00,82.36,82.43,82.36,82.41,12800.0,72.4748,72.5364,72.4748,72.5188,12800.0
2015-01-16 14:25:00,82.43,82.46,82.36,82.45,10300.0,72.5364,72.5628,72.4748,72.554,10300.0
2015-01-16 14:30:00,82.45,82.49,82.38,82.45,8200.0,72.554,72.5892,72.4924,72.554,8200.0
2015-01-16 14:35:00,82.44,82.54,82.44,82.53,9200.0,72.5452,72.6332,72.5452,72.6244,9200.0
2015-01-16 14:40:00,82.51,82.64,82.51,82.62,10400.0,72.6068,72.7212,72.6068,72.7036,10400.0
2015-01-16 14:45:00,82.63,82.7,82.63,82.66,13500.0,72.7124,72.774,72.7124,72.7388,13500.0
2015-01-16 14:50:00,82.67,82.68,82.55,82.55,23400.0,72.7476,72.7564,72.642,72.642,23400.0
2015-01-16 14:55:00,82.56,82.59,82.53,82.55,15400.0,72.6508,72.6772,72.6244,72.642,15400.0
2015-01-16 15:00:00,82.55,82.59,82.48,82.57,10700.0,72.642,72.6772,72.5804,72.6596,10700.0
2015-01-16 15:05:00,82.57,82.59,82.51,82.55,10000.0,72.6596,72.6772,72.6068,72.642,10000.0
2015-01-16 15:10:00,82.56,82.56,82.49,82.51,11300.0,72.6508,72.6508,72.5892,72.6068,11300.0
2015-01-16 15:15:00,82.51,82.54,82.48,82.52,10700.0,72.6068,72.6332,72.5804,72.6156,10700.0
2015-01-16 15:20:00,82.52,82.62,82.5,82.62,18500.0,72.6156,72.7036,72.598,72.7036,18500.0
2015-01-16 15:25:00,82.61,82.61,82.54,82.54,14100.0,72.6948,72.6948,72.6332,72.6332,14100.0
2015-01-16 15:30:00,82.55,82.61,82.54,82.6,17400.0,72.642,72.6948,72.6332,72.686,17400.0
2015-01-16 15:35:00,82.6,82.86,82.6,82.86,30200.0,72.686,72.9148,72.686,72.9148,30200.0
2015-01-16 15:40:00,82.87,82.94,82.85,82.93,20300.0,72.9236,72.9852,72.906,72.9764,20300.0
2015-01-16 15:45:00,82.94,83.03,82.93,82.93,43800.0,72.9852,73.0644,72.9764,72.9764,43800.0
2015-01-16 15:50:00,82.94,83.01,82.93,82.96,32200.0,72.9852,73.0468,72.9764,73.0028,32200.0
2015-01-16 15:55:00,82.95,83.03,82.94,82.98,75000.0,72.994,73.0644,72.9852,73.0204,75000.0
2015-01-20 09:30:00,83.84,83.84,83.64,83.71,36200.0,73.7772,73.7772,73.6012,73.6628,36200.0
2015-01-20 09:35:00,83.69,83.7,83.14,83.27,37800.0,73.6452,73.654,73.1612,73.2756,37800.0
2015-01-20 09:40:00,83.24,83.24,82.89,83.15,16300.0,73.2492,73.2492,72.9412,73.17,16300.0
2015-01-20 09:45:00,83.19,83.29,83.06,83.16,41300.0,73.2052,73.2932,73.0908,73.1788,41300.0
2015-01-20 09:50:00,83.14,83.26,83.1,83.23,19500.0,73.1612,73.2668,73.126,73.2404,19500.0
2015-01-20 09:55:00,83.23,83.36,83.12,83.32,25900.0,73.2404,73.3548,73.1436,73.3196,25900.0
2015-01-20 10:00:00,83.32,83.37,83.15,83.37,33600.0,73.3196,73.3636,73.17,73.3636,33600.0
2015-01-20 10:05:00,83.36,83.47,83.31,83.42,20100.0,73.3548,73.4516,73.3108,73.4076,20100.0
2015-01-20 10:10:00,83.46,83.51,83.36,83.43,15900.0,73.4428,73.4868,73.3548,73.4164,15900.0
2015-01-20 10:15:00,83.41,83.51,83.28,83.34,17300.0,73.3988,73.4868,73.2844,73.3372,17300.0
2015-01-20 10:20:00,83.36,83.5,83.31,83.46,12700.0,73.3548,73.478,73.3108,73.4428,12700.0
2015-01-20 10:25:00,83.42,83.42,83.2,83.23,13600.0,73.4076,73.4076,73.214,73.2404,13600.0
2015-01-20 10:30:00,83.26,83.46,83.2,83.23,24600.0,73.2668,73.4428,73.214,73.2404,24600.0
2015-01-20 10:35:00,83.27,83.32,83.1,83.22,36300.0,73.2756,73.3196,73.126,73.2316,36300.0
2015-01-20 10:40:00,83.18,83.23,83.07,83.2,101900.0,73.1964,73.2404,73.0996,73.214,101900.0
2015-01-20 10:45:00,83.2,83.39,83.2,83.39,44400.0,73.214,73.3812,73.214,73.3812,44400.0
2015-01-20 10:50:00,83.38,83.38,83.2,83.28,65800.0,73.3724,73.3724,73.214,73.2844,65800.0
2015-01-20 10:55:00,83.29,83.37,83.19,83.36,28500.0,73.2932,73.3636,73.2052,73.3548,28500.0
2015-01-20 11:00:00,83.35,83.35,83.05,83.1,38100.0,73.346,73.346,73.082,73.126,38100.0
2015-01-20 11:05:00,83.09,83.15,83.0,83.08,19300.0,73.1172,73.17,73.038,73.1084,19300.0
2015-01-20 11:10:00,83.08,83.08,82.9,82.95,30200.0,73.1084,73.1084,72.95,72.994,30200.0
2015-01-20 11:15:00,82.95,82.95,82.75,82.86,80700.0,72.994,72.994,72.818,72.9148,80700.0
2015-01-20 11:20:00,82.86,82.91,82.77,82.79,57000.0,72.9148,72.9588,72.8356,72.8532,57000.0
2015-01-20 11:25:00,82.79,82.87,82.78,82.83,63800.0,72.8532,72.9236,72.8444,72.8884,63800.0
2015-01-20 11:30:00,82.81,82.88,82.73,82.75,31500.0,72.8708,72.9324,72.8004,72.818,31500.0
2015-01-20 11:35:00,82.75,82.75,82.59,82.6,16900.0,72.818,72.818,72.6772,72.686,16900.0
2015-01-20 11:40:00,82.59,82.59,82.35,82.35,15600.0,72.6772,72.6772,72.466,72.466,15600.0
2015-01-20 11:45:00,82.35,82.35,82.03,82.03,19000.0,72.466,72.466,72.1844,72.1844,19000.0
2015-01-20 11:50:00,82.06,82.14,82.04,82.12,20000.0,72.2108,72.2812,72.1932,72.2636,20000.0
2015-01-20 11:55:00,82.12,82.23,82.12,82.21,36900.0,72.2636,72.3604,72.2636,72.3428,36900.0
2015-01-20 12:00:00,82.21,82.3,82.18,82.25,37900.0,72.3428,72.422,72.3164,72.378,37900.0
2015-01-20 12:05:00,82.24,82.34,82.22,82.3,11900.0,72.3692,72.4572,72.3516,72.422,11900.0
2015-01-20 12:10:00,82.3,82.3,82.22,82.23,14500.0,72.422,72.422,72.3516,72.3604,14500.0
2015-01-20 12:15:00,82.22,82.22,82.13,82.16,14100.0,72.3516,72.3516,72.2724,72.2988,14100.0
2015-01-20 12:20:00,82.16,82.19,82.11,82.15,15600.0,72.2988,72.3252,72.2548,72.29,15600.0
2015-01-20 12:25:00,82.15,82.19,82.13,82.18,10200.0,72.29,72.3252,72.2724,72.3164,10200.0
2015-01-20 12:30:00,82.17,82.2,82.08,82.09,19400.0,72.3076,72.334,72.2284,72.2372,19400.0
2015-01-20 12:35:00,82.1,82.1,82.02,82.06,11000.0,72.246,72.246,72.1756,72.2108,11000.0
2015-01-20 12:40:00,82.04,82.05,82.0,82.02,9500.0,72.1932,72.202,72.158,72.1756,9500.0
2015-01-20 12:45:00,82.02,82.14,82.02,82.09,10400.0,72.1756,72.2812,72.1756,72.2372,10400.0
2015-01-20 12:50:00,82.09,82.1,81.98,81.98,8800.0,72.2372,72.246,72.1404,72.1404,8800.0
2015-01-20 12:55:00,81.99,82.0,81.93,81.96,11100.0,72.1492,72.158,72.0964,72.1228,11100.0
2015-01-20 13:00:00,81.97,82.15,81.94,82.12,13300.0,72.1316,72.29,72.1052,72.2636,13300.0
2015-01-20 13:05:00,82.11,82.14,81.8,81.82,14600.0,72.2548,72.2812,71.9821,71.9997,14600.0
2015-01-20 13:10:00,81.83,81.91,81.82,81.83,12800.0,72.0085,72.0788,71.9997,72.0085,12800.0
2015-01-20 13:15:00,81.83,81.85,81.78,81.85,11700.0,72.0085,72.0261,71.9645,72.0261,11700.0
2015-01-20 13:20:00,81.89,82.3,81.89,82.23,25300.0,72.0613,72.422,72.0613,72.3604,25300.0
2015-01-20 13:25:00,82.22,82.27,82.15,82.16,8500.0,72.3516,72.3956,72.29,72.2988,8500.0
2015-01-20 13:30:00,82.17,82.3,82.17,82.23,15600.0,72.3076,72.422,72.3076,72.3604,15600.0
2015-01-20 13:35:00,82.22,82.22,82.14,82.16,5700.0,72.3516,72.3516,72.2812,72.2988,5700.0
2015-01-20 13:40:00,82.15,82.24,82.13,82.24,15800.0,72.29,72.3692,72.2724,72.3692,15800.0
2015-01-20 13:45:00,82.25,82.35,82.25,82.34,10900.0,72.378,72.466,72.378,72.4572,10900.0
2015-01-20 13:50:00,82.34,82.42,82.3,82.35,15400.0,72.4572,72.5276,72.422,72.466,15400.0
2015-01-20 13:55:00,82.35,82.39,82.34,82.35,8400.0,72.466,72.5012,72.4572,72.466,8400.0
2015-01-20 14:00:00,82.35,82.51,82.3,82.44,12900.0,72.466,72.6068,72.422,72.5452,12900.0
2015-01-20 14:05:00,82.44,82.45,82.36,82.45,8400.0,72.5452,72.554,72.4748,72.554,8400.0
2015-01-20 14:10:00,82.44,82.44,82.35,82.37,10300.0,72.5452,72.5452,72.466,72.4836,10300.0
2015-01-20 14:15:00,82.36,82.36,82.29,82.29,12000.0,72.4748,72.4748,72.4132,72.4132,12000.0
2015-01-20 14:20:00,82.3,82.35,82.25,82.27,10300.0,72.422,72.466,72.378,72.3956,10300.0
2015-01-20 14:25:00,82.28,82.28,82.2,82.24,11300.0,72.4044,72.4044,72.334,72.3692,11300.0
2015-01-20 14:30:00,82.24,82.47,82.23,82.47,13200.0,72.3692,72.5716,72.3604,72.5716,13200.0
2015-01-20 14:35:00,82.46,82.59,82.42,82.56,9500.0,72.5628,72.6772,72.5276,72.6508,9500.0
2015-01-20 14:40:00,82.56,82.7,82.53,82.67,11700.0,72.6508,72.774,72.6244,72.7476,11700.0
2015-01-20 14:45:00,82.63,82.79,82.63,82.79,13500.0,72.7124,72.8532,72.7124,72.8532,13500.0
2015-01-20 14:50:00,82.79,82.84,82.74,82.75,13300.0,72.8532,72.8972,72.8092,72.818,13300.0
2015-01-20 14:55:00,82.76,82.85,82.75,82.85,12800.0,72.8268,72.906,72.818,72.906,12800.0
2015-01-20 15:00:00,82.85,82.88,82.75,82.75,17000.0,72.906,72.9324,72.818,72.818,17000.0
2015-01-20 15:05:00,82.76,82.9,82.73,82.85,14400.0,72.8268,72.95,72.8004,72.906,14400.0
2015-01-20 15:10:00,82.86,82.87,82.75,82.76,16600.0,72.9148,72.9236,72.818,72.8268,16600.0
2015-01-20 15:15:00,82.76,82.91,82.73,82.85,20000.0,72.8268,72.9588,72.8004,72.906,20000.0
2015-01-20 15:20:00,82.86,82.93,82.81,82.93,26900.0,72.9148,72.9764,72.8708,72.9764,26900.0
2015-01-20 15:25:00,82.94,83.0,82.91,82.94,24100.0,72.9852,73.038,72.9588,72.9852,24100.0
2015-01-20 15:30:00,82.92,82.94,82.75,82.81,28200.0,72.9676,72.9852,72.818,72.8708,28200.0
2015-01-20 15:35:00,82.8,82.97,82.8,82.94,42100.0,72.862,73.0116,72.862,72.9852,42100.0
2015-01-20 15:40:00,82.94,83.19,82.94,83.19,56300.0,72.9852,73.2052,72.9852,73.2052,56300.0
2015-01-20 15:45:00,83.19,83.19,82.93,82.94,42300.0,73.2052,73.2052,72.9764,72.9852,42300.0
2015-01-20 15:50:00,82.95,82.95,82.8,82.87,65900.0,72.994,72.994,72.862,72.9236,65900.0
2015-01-20 15:55:00,82.87,83.12,82.87,83.0,182400.0,72.9236,73.1436,72.9236,73.038,182400.0
2015-01-21 09:30:00,82.79,83.01,82.72,82.77,35600.0,72.8532,73.0468,72.7916,72.8356,35600.0
2015-01-21 09:35:00,82.76,83.32,82.7,83.27,13000.0,72.8268,73.3196,72.774,73.2756,13000.0
2015-01-21 09:40:00,83.3,83.53,83.04,83.14,25500.0,73.302,73.5044,73.0732,73.1612,25500.0
2015-01-21 09:45:00,83.13,83.21,82.85,82.92,16400.0,73.1524,73.2228,72.906,72.9676,16400.0
2015-01-21 09:50:00,82.93,83.2,82.87,82.92,12400.0,72.9764,73.214,72.9236,72.9676,12400.0
2015-01-21 09:55:00,82.95,83.01,82.77,82.92,20300.0,72.994,73.0468,72.8356,72.9676,20300.0
2015-01-21 10:00:00,82.98,83.07,82.7,82.71,15400.0,73.0204,73.0996,72.774,72.7828,15400.0
2015-01-21 10:05:00,82.74,82.92,82.64,82.66,29700.0,72.8092,72.9676,72.7212,72.7388,29700.0
2015-01-21 10:10:00,82.65,82.83,82.59,82.81,15100.0,72.73,72.8884,72.6772,72.8708,15100.0
2015-01-21 10:15:00,82.81,83.15,82.81,83.09,11800.0,72.8708,73.17,72.8708,73.1172,11800.0
2015-01-21 10:20:00,83.09,83.16,82.96,83.01,24100.0,73.1172,73.1788,73.0028,73.0468,24100.0
2015-01-21 10:25:00,83.04,83.09,82.85,82.88,15200.0,73.0732,73.1172,72.906,72.9324,15200.0
2015-01-21 10:30:00,82.9,82.98,82.72,82.77,22800.0,72.95,73.0204,72.7916,72.8356,22800.0
2015-01-21 10:35:00,82.71,82.79,82.49,82.55,18700.0,72.7828,72.8532,72.5892,72.642,18700.0
2015-01-21 10:40:00,82.52,82.78,82.51,82.78,9900.0,72.6156,72.8444,72.6068,72.8444,9900.0
2015-01-21 10:45:00,82.8,83.01,82.78,83.01,6600.0,72.862,73.0468,72.8444,73.0468,6600.0
2015-01-21 10:50:00,83.08,83.3,83.05,83.29,11100.0,73.1084,73.302,73.082,73.2932,11100.0
2015-01-21 10:55:00,83.26,83.34,83.26,83.34,7000.0,73.2668,73.3372,73.2668,73.3372,7000.0
2015-01-21 11:00:00,83.35,83.49,83.35,83.39,13100.0,73.346,73.4692,73.346,73.3812,13100.0
2015-01-21 11:05:00,83.41,83.53,83.4,83.46,11700.0,73.3988,73.5044,73.39,73.4428,11700.0
2015-01-21 11:10:00,83.47,83.53,83.39,83.51,12400.0,73.4516,73.5044,73.3812,73.4868,12400.0
2015-01-21 11:15:00,83.49,83.53,83.41,83.49,13700.0,73.4692,73.5044,73.3988,73.4692,13700.0
2015-01-21 11:20:00,83.48,83.48,83.36,83.47,9300.0,73.4604,73.4604,73.3548,73.4516,9300.0
2015-01-21 11:25:00,83.47,83.47,83.37,83.44,6300.0,73.4516,73.4516,73.3636,73.4252,6300.0
2015-01-21 11:30:00,83.5,83.52,83.42,83.5,8900.0,73.478,73.4956,73.4076,73.478,8900.0
2015-01-21 11:35:00,83.49,83.59,83.4,83.45,17700.0,73.4692,73.5572,73.39,73.434,17700.0
2015-01-21 11:40:00,83.46,83.53,83.37,83.45,9800.0,73.4428,73.5044,73.3636,73.434,9800.0
2015-01-21 11:45:00,83.48,83.6,83.48,83.56,6700.0,73.4604,73.566,73.4604,73.5308,6700.0
2015-01-21 11:50:00,83.58,83.8,83.58,83.78,11100.0,73.5484,73.742,73.5484,73.7244,11100.0
2015-01-21 11:55:00,83.79,83.91,83.78,83.85,15600.0,73.7332,73.8388,73.7244,73.786,15600.0
2015-01-21 12:00:00,83.84,83.89,83.79,83.85,8900.0,73.7772,73.8212,73.7332,73.786,8900.0
2015-01-21 12:05:00,83.87,83.91,83.77,83.79,13500.0,73.8036,73.8388,73.7156,73.7332,13500.0
2015-01-21 12:10:00,83.8,83.98,83.79,83.87,22800.0,73.742,73.9004,73.7332,73.8036,22800.0
2015-01-21 12:15:00,83.87,83.88,83.75,83.82,9000.0,73.8036,73.8124,73.698,73.7596,9000.0
2015-01-21 12:20:00,83.82,83.91,83.64,83.66,18000.0,73.7596,73.8388,73.6012,73.6188,18000.0
2015-01-21 12:25:00,83.65,83.81,83.65,83.79,8800.0,73.61,73.7508,73.61,73.7332,8800.0
2015-01-21 12:30:00,83.81,83.86,83.63,83.65,16100.0,73.7508,73.7948,73.5924,73.61,16100.0
2015-01-21 12:35:00,83.63,83.66,83.53,83.61,10500.0,73.5924,73.6188,73.5044,73.5748,10500.0
2015-01-21 12:40:00,83.61,83.72,83.56,83.67,15500.0,73.5748,73.6716,73.5308,73.6276,15500.0
2015-01-21 12:45:00,83.67,83.72,83.55,83.56,14900.0,73.6276,73.6716,73.522,73.5308,14900.0
2015-01-21 12:50:00,83.56,83.59,83.22,83.33,18600.0,73.5308,73.5572,73.2316,73.3284,18600.0
2015-01-21 12:55:00,83.32,83.42,83.32,83.4,7100.0,73.3196,73.4076,73.3196,73.39,7100.0
2015-01-21 13:00:00,83.39,83.51,83.35,83.49,19400.0,73.3812,73.4868,73.346,73.4692,19400.0
2015-01-21 13:05:00,83.5,83.58,83.43,83.49,29700.0,73.478,73.5484,73.4164,73.4692,29700.0
2015-01-21 13:10:00,83.48,83.5,83.35,83.42,27700.0,73.4604,73.478,73.346,73.4076,27700.0
2015-01-21 13:15:00,83.41,83.43,83.27,83.34,16800.0,73.3988,73.4164,73.2756,73.3372,16800.0
2015-01-21 13:20:00,83.33,83.35,83.23,83.26,7200.0,73.3284,73.346,73.2404,73.2668,7200.0
2015-01-21 13:25:00,83.27,83.31,83.02,83.04,13400.0,73.2756,73.3108,73.0556,73.0732,13400.0
2015-01-21 13:30:00,83.05,83.05,82.9,82.94,12800.0,73.082,73.082,72.95,72.9852,12800.0
2015-01-21 13:35:00,82.94,83.18,82.9,83.14,10300.0,72.9852,73.1964,72.95,73.1612,10300.0
2015-01-21 13:40:00,83.16,83.16,83.06,83.06,12100.0,73.1788,73.1788,73.0908,73.0908,12100.0
2015-01-21 13:45:00,83.08,83.08,82.97,82.98,8400.0,73.1084,73.1084,73.0116,73.0204,8400.0
2015-01-21 13:50:00,82.99,83.01,82.88,82.89,14500.0,73.0292,73.0468,72.9324,72.9412,14500.0
2015-01-21 13:55:00,82.91,82.91,82.74,82.77,13100.0,72.9588,72.9588,72.8092,72.8356,13100.0
2015-01-21 14:00:00,82.74,82.77,82.63,82.76,21000.0,72.8092,72.8356,72.7124,72.8268,21000.0
2015-01-21 14:05:00,82.76,82.76,82.62,82.64,56000.0,72.8268,72.8268,72.7036,72.7212,56000.0
2015-01-21 14:10:00,82.62,82.71,82.59,82.7,21900.0,72.7036,72.7828,72.6772,72.774,21900.0
2015-01-21 14:15:00,82.73,82.76,82.61,82.68,15900.0,72.8004,72.8268,72.6948,72.7564,15900.0
2015-01-21 14:20:00,82.69,82.82,82.66,82.81,14600.0,72.7652,72.8796,72.7388,72.8708,14600.0
2015-01-21 14:25:00,82.8,82.82,82.69,82.74,41100.0,72.862,72.8796,72.7652,72.8092,41100.0
2015-01-21 14:30:00,82.75,82.75,82.65,82.66,49400.0,72.818,72.818,72.73,72.7388,49400.0
2015-01-21 14:35:00,82.66,82.71,82.62,82.63,18200.0,72.7388,72.7828,72.7036,72.7124,18200.0
2015-01-21 14:40:00,82.67,82.8,82.61,82.8,13400.0,72.7476,72.862,72.6948,72.862,13400.0
2015-01-21 14:45:00,82.81,82.91,82.79,82.9,12700.0,72.8708,72.9588,72.8532,72.95,12700.0
2015-01-21 14:50:00,82.93,83.02,82.85,83.02,18100.0,72.9764,73.0556,72.906,73.0556,18100.0
2015-01-21 14:55:00,83.02,83.1,83.0,83.06,18300.0,73.0556,73.126,73.038,73.0908,18300.0
2015-01-21 15:00:00,83.05,83.08,82.95,83.01,22200.0,73.082,73.1084,72.994,73.0468,22200.0
2015-01-21 15:05:00,83.0,83.05,82.92,82.92,22700.0,73.038,73.082,72.9676,72.9676,22700.0
2015-01-21 15:10:00,82.9,83.03,82.82,83.0,16700.0,72.95,73.0644,72.8796,73.038,16700.0
2015-01-21 15:15:00,83.01,83.24,83.0,83.19,25900.0,73.0468,73.2492,73.038,73.2052,25900.0
2015-01-21 15:20:00,83.18,83.23,83.14,83.23,15500.0,73.1964,73.2404,73.1612,73.2404,15500.0
2015-01-21 15:25:00,83.23,83.3,83.2,83.22,21900.0,73.2404,73.302,73.214,73.2316,21900.0
2015-01-21 15:30:00,83.24,83.33,83.19,83.32,18700.0,73.2492,73.3284,73.2052,73.3196,18700.0
2015-01-21 15:35:00,83.31,83.35,83.25,83.29,21000.0,73.3108,73.346,73.258,73.2932,21000.0
2015-01-21 15:40:00,83.28,83.3,83.25,83.27,31300.0,73.2844,73.302,73.258,73.2756,31300.0
2015-01-21 15:45:00,83.28,83.34,83.27,83.28,47200.0,73.2844,73.3372,73.2756,73.2844,47200.0
2015-01-21 15:50:00,83.29,83.38,83.23,83.23,33700.0,73.2932,73.3724,73.2404,73.2404,33700.0
2015-01-21 15:55:00,83.25,83.26,83.2,83.24,100100.0,73.258,73.2668,73.214,73.2492,100100.0
2015-01-22 09:30:00,83.29,83.61,83.29,83.3,30500.0,73.2932,73.5748,73.2932,73.302,30500.0
2015-01-22 09:35:00,83.27,83.48,83.25,83.26,12700.0,73.2756,73.4604,73.258,73.2668,12700.0
2015-01-22 09:40:00,83.27,83.27,83.03,83.03,11100.0,73.2756,73.2756,73.0644,73.0644,11100.0
2015-01-22 09:45:00,83.11,83.16,82.78,82.79,9900.0,73.1348,73.1788,72.8444,72.8532,9900.0
2015-01-22 09:50:00,82.8,83.15,82.78,83.15,16500.0,72.862,73.17,72.8444,73.17,16500.0
2015-01-22 09:55:00,83.11,83.3,82.95,83.22,22900.0,73.1348,73.302,72.994,73.2316,22900.0
2015-01-22 10:00:00,83.2,83.4,83.16,83.34,17500.0,73.214,73.39,73.1788,73.3372,17500.0
2015-01-22 10:05:00,83.37,83.45,83.2,83.38,12900.0,73.3636,73.434,73.214,73.3724,12900.0
2015-01-22 10:10:00,83.37,83.64,83.33,83.64,16700.0,73.3636,73.6012,73.3284,73.6012,16700.0
2015-01-22 10:15:00,83.65,83.89,83.6,83.81,21500.0,73.61,73.8212,73.566,73.7508,21500.0
2015-01-22 10:20:00,83.84,84.1,83.82,84.1,33900.0,73.7772,74.006,73.7596,74.006,33900.0
2015-01-22 10:25:00,84.1,84.13,83.97,84.01,21400.0,74.006,74.0324,73.8916,73.9268,21400.0
2015-01-22 10:30:00,84.01,84.04,83.94,83.97,10700.0,73.9268,73.9532,73.8652,73.8916,10700.0
2015-01-22 10:35:00,83.96,84.13,83.94,84.05,40000.0,73.8828,74.0324,73.8652,73.962,40000.0
2015-01-22 10:40:00,84.11,84.16,84.06,84.16,15800.0,74.0148,74.0588,73.9708,74.0588,15800.0
2015-01-22 10:45:00,84.16,84.42,84.14,84.41,26600.0,74.0588,74.2876,74.0412,74.2788,26600.0
2015-01-22 10:50:00,84.38,84.46,84.36,84.45,8900.0,74.2524,74.3228,74.2348,74.314,8900.0
2015-01-22 10:55:00,84.48,84.64,84.46,84.54,18500.0,74.3404,74.4812,74.3228,74.3932,18500.0
2015-01-22 11:00:00,84.54,84.6,84.35,84.47,13400.0,74.3932,74.446,74.226,74.3316,13400.0
2015-01-22 11:05:00,84.43,84.51,84.4,84.44,16600.0,74.2964,74.3668,74.27,74.3052,16600.0
2015-01-22 11:10:00,84.42,84.49,84.32,84.49,12200.0,74.2876,74.3492,74.1996,74.3492,12200.0
2015-01-22 11:15:00,84.5,84.51,84.27,84.34,15500.0,74.358,74.3668,74.1556,74.2172,15500.0
2015-01-22 11:20:00,84.33,84.36,84.2,84.3,28600.0,74.2084,74.2348,74.094,74.182,28600.0
2015-01-22 11:25:00,84.3,84.36,84.2,84.21,21700.0,74.182,74.2348,74.094,74.1028,21700.0
2015-01-22 11:30:00,84.22,84.26,84.08,84.17,20800.0,74.1116,74.1468,73.9884,74.0676,20800.0
2015-01-22 11:35:00,84.19,84.19,83.93,83.94,24500.0,74.0852,74.0852,73.8564,73.8652,24500.0
2015-01-22 11:40:00,83.94,84.05,83.94,84.04,11200.0,73.8652,73.962,73.8652,73.9532,11200.0
2015-01-22 11:45:00,84.04,84.04,83.98,83.99,12900.0,73.9532,73.9532,73.9004,73.9092,12900.0
2015-01-22 11:50:00,83.99,84.01,83.91,83.99,32100.0,73.9092,73.9268,73.8388,73.9092,32100.0
2015-01-22 11:55:00,83.99,84.2,83.99,84.2,4800.0,73.9092,74.094,73.9092,74.094,4800.0
2015-01-22 12:00:00,84.22,84.3,84.21,84.26,14000.0,74.1116,74.182,74.1028,74.1468,14000.0
2015-01-22 12:05:00,84.23,84.24,84.13,84.16,13200.0,74.1204,74.1292,74.0324,74.0588,13200.0
2015-01-22 12:10:00,84.19,84.19,84.1,84.17,9900.0,74.0852,74.0852,74.006,74.0676,9900.0
2015-01-22 12:15:00,84.15,84.19,84.11,84.19,9700.0,74.05,74.0852,74.0148,74.0852,9700.0
2015-01-22 12:20:00,84.19,84.26,84.19,84.25,16700.0,74.0852,74.1468,74.0852,74.138,16700.0
2015-01-22 12:25:00,84.26,84.3,84.23,84.23,10200.0,74.1468,74.182,74.1204,74.1204,10200.0
2015-01-22 12:30:00,84.24,84.27,84.15,84.24,22300.0,74.1292,74.1556,74.05,74.1292,22300.0
2015-01-22 12:35:00,84.24,84.27,84.16,84.22,10400.0,74.1292,74.1556,74.0588,74.1116,10400.0
2015-01-22 12:40:00,84.22,84.27,84.17,84.26,13900.0,74.1116,74.1556,74.0676,74.1468,13900.0
2015-01-22 12:45:00,84.26,84.27,84.07,84.14,26200.0,74.1468,74.1556,73.9796,74.0412,26200.0
2015-01-22 12:50:00,84.14,84.17,84.0,84.04,8600.0,74.0412,74.0676,73.918,73.9532,8600.0
2015-01-22 12:55:00,84.05,84.08,84.05,84.07,5800.0,73.962,73.9884,73.962,73.9796,5800.0
2015-01-22 13:00:00,84.1,84.27,84.1,84.26,20600.0,74.006,74.1556,74.006,74.1468,20600.0
2015-01-22 13:05:00,84.26,84.26,84.15,84.16,7100.0,74.1468,74.1468,74.05,74.0588,7100.0
2015-01-22 13:10:00,84.16,84.17,84.06,84.06,8700.0,74.0588,74.0676,73.9708,73.9708,8700.0
2015-01-22 13:15:00,84.06,84.06,83.95,83.99,10500.0,73.9708,73.9708,73.874,73.9092,10500.0
2015-01-22 13:20:00,83.98,84.03,83.93,84.02,6100.0,73.9004,73.9444,73.8564,73.9356,6100.0
2015-01-22 13:25:00,84.0,84.02,83.93,83.95,18700.0,73.918,73.9356,73.8564,73.874,18700.0
2015-01-22 13:30:00,83.96,84.1,83.92,84.09,14000.0,73.8828,74.006,73.8476,73.9972,14000.0
2015-01-22 13:35:00,84.1,84.15,84.01,84.15,15700.0,74.006,74.05,73.9268,74.05,15700.0
2015-01-22 13:40:00,84.16,84.3,84.15,84.3,10400.0,74.0588,74.182,74.05,74.182,10400.0
2015-01-22 13:45:00,84.3,84.35,84.3,84.33,6500.0,74.182,74.226,74.182,74.2084,6500.0
2015-01-22 13:50:00,84.35,84.4,84.33,84.35,28300.0,74.226,74.27,74.2084,74.226,28300.0
2015-01-22 13:55:00,84.36,84.37,84.29,84.37,9700.0,74.2348,74.2436,74.1732,74.2436,9700.0
2015-01-22 14:00:00,84.37,84.5,84.37,84.47,11900.0,74.2436,74.358,74.2436,74.3316,11900.0
2015-01-22 14:05:00,84.46,84.47,84.37,84.41,15400.0,74.3228,74.3316,74.2436,74.2788,15400.0
2015-01-22 14:10:00,84.41,84.61,84.4,84.57,30200.0,74.2788,74.4548,74.27,74.4196,30200.0
2015-01-22 14:15:00,84.58,84.82,84.56,84.8,30000.0,74.4284,74.6396,74.4108,74.622,30000.0
2015-01-22 14:20:00,84.81,84.81,84.75,84.78,19300.0,74.6308,74.6308,74.578,74.6044,19300.0
2015-01-22 14:25:00,84.78,84.94,84.78,84.91,28900.0,74.6044,74.7452,74.6044,74.7188,28900.0
2015-01-22 14:30:00,84.92,85.11,84.91,85.1,38700.0,74.7276,74.8948,74.7188,74.886,38700.0
2015-01-22 14:35:00,85.09,85.24,85.08,85.14,32100.0,74.8772,75.0092,74.8684,74.9212,32100.0
2015-01-22 14:40:00,85.13,85.14,85.03,85.09,27400.0,74.9124,74.9212,74.8244,74.8772,27400.0
2015-01-22 14:45:00,85.1,85.29,85.05,85.07,31600.0,74.886,75.0532,74.842,74.8596,31600.0
2015-01-22 14:50:00,85.09,85.28,85.09,85.23,30100.0,74.8772,75.0444,74.8772,75.0004,30100.0
2015-01-22 14:55:00,85.22,85.36,85.22,85.36,30700.0,74.9916,75.1148,74.9916,75.1148,30700.0
2015-01-22 15:00:00,85.36,85.5,85.36,85.44,28800.0,75.1148,75.238,75.1148,75.1852,28800.0
2015-01-22 15:05:00,85.45,85.55,85.39,85.4,38400.0,75.194,75.282,75.1412,75.15,38400.0
2015-01-22 15:10:00,85.41,85.45,85.25,85.25,42900.0,75.1588,75.194,75.018,75.018,42900.0
2015-01-22 15:15:00,85.25,85.56,85.21,85.54,39900.0,75.018,75.2908,74.9828,75.2732,39900.0
2015-01-22 15:20:00,85.54,85.54,85.32,85.32,24000.0,75.2732,75.2732,75.0796,75.0796,24000.0
2015-01-22 15:25:00,85.32,85.5,85.28,85.49,30000.0,75.0796,75.238,75.0444,75.2292,30000.0
2015-01-22 15:30:00,85.49,85.49,85.35,85.38,41300.0,75.2292,75.2292,75.106,75.1324,41300.0
2015-01-22 15:35:00,85.38,85.39,85.19,85.28,36300.0,75.1324,75.1412,74.9652,75.0444,36300.0
2015-01-22 15:40:00,85.27,85.34,85.23,85.3,28100.0,75.0356,75.0972,75.0004,75.062,28100.0
2015-01-22 15:45:00,85.29,85.3,85.18,85.18,46800.0,75.0532,75.062,74.9564,74.9564,46800.0
2015-01-22 15:50:00,85.19,85.19,85.09,85.11,42600.0,74.9652,74.9652,74.8772,74.8948,42600.0
2015-01-22 15:55:00,85.12,85.16,85.06,85.14,101100.0,74.9036,74.9388,74.8508,74.9212,101100.0
2015-01-23 09:30:00,85.4,85.4,85.16,85.16,27400.0,75.15,75.15,74.9388,74.9388,27400.0
2015-01-23 09:35:00,85.16,85.16,84.66,84.7,36200.0,74.9388,74.9388,74.4988,74.534,36200.0
2015-01-23 09:40:00,84.71,84.87,84.64,84.7,20800.0,74.5428,74.6836,74.4812,74.534,20800.0
2015-01-23 09:45:00,84.7,84.79,84.52,84.61,22700.0,74.534,74.6132,74.3756,74.4548,22700.0
2015-01-23 09:50:00,84.63,84.82,84.61,84.82,23300.0,74.4724,74.6396,74.4548,74.6396,23300.0
2015-01-23 09:55:00,84.82,84.82,84.7,84.79,15000.0,74.6396,74.6396,74.534,74.6132,15000.0
2015-01-23 10:00:00,84.77,84.87,84.61,84.61,30900.0,74.5956,74.6836,74.4548,74.4548,30900.0
2015-01-23 10:05:00,84.63,85.02,84.57,84.96,31800.0,74.4724,74.8156,74.4196,74.7628,31800.0
2015-01-23 10:10:00,84.94,85.15,84.94,85.03,16200.0,74.7452,74.93,74.7452,74.8244,16200.0
2015-01-23 10:15:00,85.0,85.12,84.92,84.93,25500.0,74.798,74.9036,74.7276,74.7364,25500.0
2015-01-23 10:20:00,84.92,84.95,84.78,84.87,28000.0,74.7276,74.754,74.6044,74.6836,28000.0
2015-01-23 10:25:00,84.79,84.82,84.63,84.65,18700.0,74.6132,74.6396,74.4724,74.49,18700.0
2015-01-23 10:30:00,84.65,84.68,84.51,84.52,13900.0,74.49,74.5164,74.3668,74.3756,13900.0
2015-01-23 10:35:00,84.51,84.51,84.39,84.43,18400.0,74.3668,74.3668,74.2612,74.2964,18400.0
2015-01-23 10:40:00,84.43,84.46,84.33,84.34,13900.0,74.2964,74.3228,74.2084,74.2172,13900.0
2015-01-23 10:45:00,84.34,84.57,84.34,84.57,16100.0,74.2172,74.4196,74.2172,74.4196,16100.0
2015-01-23 10:50:00,84.6,84.82,84.59,84.8,8300.0,74.446,74.6396,74.4372,74.622,8300.0
2015-01-23 10:55:00,84.81,84.97,84.81,84.91,8100.0,74.6308,74.7716,74.6308,74.7188,8100.0
2015-01-23 11:00:00,84.9,84.92,84.84,84.84,7100.0,74.71,74.7276,74.6572,74.6572,7100.0
2015-01-23 11:05:00,84.84,84.84,84.72,84.72,5400.0,74.6572,74.6572,74.5516,74.5516,5400.0
2015-01-23 11:10:00,84.71,84.75,84.65,84.71,12100.0,74.5428,74.578,74.49,74.5428,12100.0
2015-01-23 11:15:00,84.72,84.89,84.72,84.89,5900.0,74.5516,74.7012,74.5516,74.7012,5900.0
2015-01-23 11:20:00,84.92,84.98,84.84,84.91,11100.0,74.7276,74.7804,74.6572,74.7188,11100.0
2015-01-23 11:25:00,84.93,85.06,84.92,85.06,10000.0,74.7364,74.8508,74.7276,74.8508,10000.0
2015-01-23 11:30:00,85.06,85.06,84.89,84.93,19000.0,74.8508,74.8508,74.7012,74.7364,19000.0
2015-01-23 11:35:00,84.9,84.91,84.72,84.72,12200.0,74.71,74.7188,74.5516,74.5516,12200.0
2015-01-23 11:40:00,84.71,84.71,84.58,84.6,18600.0,74.5428,74.5428,74.4284,74.446,18600.0
2015-01-23 11:45:00,84.59,84.78,84.59,84.78,13100.0,74.4372,74.6044,74.4372,74.6044,13100.0
2015-01-23 11:50:00,84.78,84.87,84.77,84.83,12100.0,74.6044,74.6836,74.5956,74.6484,12100.0
2015-01-23 11:55:00,84.84,84.88,84.81,84.88,10200.0,74.6572,74.6924,74.6308,74.6924,10200.0
2015-01-23 12:00:00,84.88,84.97,84.88,84.96,5400.0,74.6924,74.7716,74.6924,74.7628,5400.0
2015-01-23 12:05:00,84.95,84.98,84.9,84.95,5300.0,74.754,74.7804,74.71,74.754,5300.0
2015-01-23 12:10:00,84.95,85.08,84.95,85.04,6600.0,74.754,74.8684,74.754,74.8332,6600.0
2015-01-23 12:15:00,85.03,85.03,84.86,84.86,10200.0,74.8244,74.8244,74.6748,74.6748,10200.0
2015-01-23 12:20:00,84.87,84.94,84.84,84.94,7400.0,74.6836,74.7452,74.6572,74.7452,7400.0
2015-01-23 12:25:00,84.91,85.02,84.91,85.02,7400.0,74.7188,74.8156,74.7188,74.8156,7400.0
2015-01-23 12:30:00,85.03,85.05,84.94,84.94,10900.0,74.8244,74.842,74.7452,74.7452,10900.0
2015-01-23 12:35:00,84.95,85.14,84.93,85.14,6300.0,74.754,74.9212,74.7364,74.9212,6300.0
2015-01-23 12:40:00,85.11,85.15,85.07,85.11,4100.0,74.8948,74.93,74.8596,74.8948,4100.0
2015-01-23 12:45:00,85.11,85.26,85.11,85.25,7500.0,74.8948,75.0268,74.8948,75.018,7500.0
2015-01-23 12:50:00,85.26,85.33,85.23,85.26,7100.0,75.0268,75.0884,75.0004,75.0268,7100.0
2015-01-23 12:55:00,85.25,85.28,85.19,85.28,4500.0,75.018,75.0444,74.9652,75.0444,4500.0
2015-01-23 13:00:00,85.28,85.28,85.19,85.22,7200.0,75.0444,75.0444,74.9652,74.9916,7200.0
2015-01-23 13:05:00,85.23,85.26,85.18,85.22,4600.0,75.0004,75.0268,74.9564,74.9916,4600.0
2015-01-23 13:10:00,85.25,85.3,85.25,85.26,5000.0,75.018,75.062,75.018,75.0268,5000.0
2015-01-23 13:15:00,85.27,85.27,85.1,85.12,13500.0,75.0356,75.0356,74.886,74.9036,13500.0
2015-01-23 13:20:00,85.13,85.15,85.11,85.15,4500.0,74.9124,74.93,74.8948,74.93,4500.0
2015-01-23 13:25:00,85.16,85.26,85.16,85.2,7400.0,74.9388,75.0268,74.9388,74.974,7400.0
2015-01-23 13:30:00,85.21,85.32,85.19,85.26,4800.0,74.9828,75.0796,74.9652,75.0268,4800.0
2015-01-23 13:35:00,85.26,85.36,85.24,85.36,4700.0,75.0268,75.1148,75.0092,75.1148,4700.0
2015-01-23 13:40:00,85.36,85.48,85.35,85.46,4700.0,75.1148,75.2204,75.106,75.2028,4700.0
2015-01-23 13:45:00,85.44,85.48,85.41,85.44,4100.0,75.1852,75.2204,75.1588,75.1852,4100.0
2015-01-23 13:50:00,85.47,85.48,85.41,85.42,6900.0,75.2116,75.2204,75.1588,75.1676,6900.0
2015-01-23 13:55:00,85.4,85.42,85.3,85.3,3200.0,75.15,75.1676,75.062,75.062,3200.0
2015-01-23 14:00:00,85.29,85.3,85.19,85.19,5000.0,75.0532,75.062,74.9652,74.9652,5000.0
2015-01-23 14:05:00,85.19,85.21,85.13,85.19,6600.0,74.9652,74.9828,74.9124,74.9652,6600.0
2015-01-23 14:10:00,85.19,85.2,85.07,85.07,17200.0,74.9652,74.974,74.8596,74.8596,17200.0
2015-01-23 14:15:00,85.05,85.07,84.94,85.0,11100.0,74.842,74.8596,74.7452,74.798,11100.0
2015-01-23 14:20:00,85.02,85.07,84.98,85.06,6200.0,74.8156,74.8596,74.7804,74.8508,6200.0
2015-01-23 14:25:00,85.05,85.13,85.03,85.08,7400.0,74.842,74.9124,74.8244,74.8684,7400.0
2015-01-23 14:30:00,85.07,85.1,84.99,85.01,9700.0,74.8596,74.886,74.7892,74.8068,9700.0
2015-01-23 14:35:00,85.0,85.0,84.9,84.91,7300.0,74.798,74.798,74.71,74.7188,7300.0
2015-01-23 14:40:00,84.94,84.98,84.87,84.87,8300.0,74.7452,74.7804,74.6836,74.6836,8300.0
2015-01-23 14:45:00,84.89,84.92,84.84,84.87,7200.0,74.7012,74.7276,74.6572,74.6836,7200.0
2015-01-23 14:50:00,84.88,84.88,84.81,84.81,14200.0,74.6924,74.6924,74.6308,74.6308,14200.0
2015-01-23 14:55:00,84.82,84.83,84.74,84.75,13900.0,74.6396,74.6484,74.5692,74.578,13900.0
2015-01-23 15:00:00,84.75,84.88,84.7,84.81,14900.0,74.578,74.6924,74.534,74.6308,14900.0
2015-01-23 15:05:00,84.82,84.84,84.73,84.81,10100.0,74.6396,74.6572,74.5604,74.6308,10100.0
2015-01-23 15:10:00,84.82,84.86,84.75,84.75,8800.0,74.6396,74.6748,74.578,74.578,8800.0
2015-01-23 15:15:00,84.75,84.85,84.72,84.85,11400.0,74.578,74.666,74.5516,74.666,11400.0
2015-01-23 15:20:00,84.85,84.92,84.79,84.86,8900.0,74.666,74.7276,74.6132,74.6748,8900.0
2015-01-23 15:25:00,84.89,84.89,84.82,84.87,14000.0,74.7012,74.7012,74.6396,74.6836,14000.0
2015-01-23 15:30:00,84.87,84.87,84.73,84.81,18600.0,74.6836,74.6836,74.5604,74.6308,18600.0
2015-01-23 15:35:00,84.8,84.83,84.75,84.75,15200.0,74.622,74.6484,74.578,74.578,15200.0
2015-01-23 15:40:00,84.75,84.79,84.7,84.79,25000.0,74.578,74.6132,74.534,74.6132,25000.0
2015-01-23 15:45:00,84.8,84.84,84.71,84.78,33000.0,74.622,74.6572,74.5428,74.6044,33000.0
2015-01-23 15:50:00,84.77,84.8,84.59,84.63,47700.0,74.5956,74.622,74.4372,74.4724,47700.0
2015-01-23 15:55:00,84.65,84.67,84.5,84.52,91700.0,74.49,74.5076,74.358,74.3756,91700.0
2015-01-26 09:30:00,84.17,84.44,84.17,84.19,44300.0,74.0676,74.3052,74.0676,74.0852,44300.0
2015-01-26 09:35:00,84.2,84.36,84.03,84.03,22900.0,74.094,74.2348,73.9444,73.9444,22900.0
2015-01-26 09:40:00,84.01,84.05,83.43,83.43,67500.0,73.9268,73.962,73.4164,73.4164,67500.0
2015-01-26 09:45:00,83.52,83.69,83.42,83.67,26400.0,73.4956,73.6452,73.4076,73.6276,26400.0
2015-01-26 09:50:00,83.66,84.0,83.65,84.0,25100.0,73.6188,73.918,73.61,73.918,25100.0
2015-01-26 09:55:00,84.0,84.03,83.59,83.61,28800.0,73.918,73.9444,73.5572,73.5748,28800.0
2015-01-26 10:00:00,83.63,83.8,83.63,83.78,13700.0,73.5924,73.742,73.5924,73.7244,13700.0
2015-01-26 10:05:00,83.79,84.13,83.79,84.07,17600.0,73.7332,74.0324,73.7332,73.9796,17600.0
2015-01-26 10:10:00,84.07,84.11,83.94,83.98,25200.0,73.9796,74.0148,73.8652,73.9004,25200.0
2015-01-26 10:15:00,83.99,84.03,83.94,83.99,17800.0,73.9092,73.9444,73.8652,73.9092,17800.0
2015-01-26 10:20:00,83.99,84.05,83.92,83.92,40000.0,73.9092,73.962,73.8476,73.8476,40000.0
2015-01-26 10:25:00,83.92,83.93,83.86,83.88,36700.0,73.8476,73.8564,73.7948,73.8124,36700.0
2015-01-26 10:30:00,83.88,83.92,83.85,83.91,18000.0,73.8124,73.8476,73.786,73.8388,18000.0
2015-01-26 10:35:00,83.9,84.09,83.89,84.0,26300.0,73.83,73.9972,73.8212,73.918,26300.0
2015-01-26 10:40:00,84.0,84.06,83.88,83.95,31900.0,73.918,73.9708,73.8124,73.874,31900.0
2015-01-26 10:45:00,83.93,84.03,83.93,83.97,15400.0,73.8564,73.9444,73.8564,73.8916,15400.0
2015-01-26 10:50:00,83.95,84.03,83.86,83.9,30800.0,73.874,73.9444,73.7948,73.83,30800.0
2015-01-26 10:55:00,83.92,84.0,83.92,83.95,18300.0,73.8476,73.918,73.8476,73.874,18300.0
2015-01-26 11:00:00,83.96,84.07,83.96,84.07,10200.0,73.8828,73.9796,73.8828,73.9796,10200.0
2015-01-26 11:05:00,84.08,84.11,84.01,84.05,16100.0,73.9884,74.0148,73.9268,73.962,16100.0
2015-01-26 11:10:00,84.03,84.05,83.96,84.04,16800.0,73.9444,73.962,73.8828,73.9532,16800.0
2015-01-26 11:15:00,84.04,84.04,83.95,83.97,13800.0,73.9532,73.9532,73.874,73.8916,13800.0
2015-01-26 11:20:00,83.96,83.99,83.91,83.91,14600.0,73.8828,73.9092,73.8388,73.8388,14600.0
2015-01-26 11:25:00,83.91,83.97,83.86,83.94,11500.0,73.8388,73.8916,73.7948,73.8652,11500.0
2015-01-26 11:30:00,83.95,83.96,83.83,83.87,9700.0,73.874,73.8828,73.7684,73.8036,9700.0
2015-01-26 11:35:00,83.88,84.02,83.88,84.01,7600.0,73.8124,73.9356,73.8124,73.9268,7600.0
2015-01-26 11:40:00,84.03,84.03,83.88,83.94,13800.0,73.9444,73.9444,73.8124,73.8652,13800.0
2015-01-26 11:45:00,83.94,84.03,83.94,83.98,14500.0,73.8652,73.9444,73.8652,73.9004,14500.0
2015-01-26 11:50:00,83.98,84.09,83.93,84.09,20500.0,73.9004,73.9972,73.8564,73.9972,20500.0
2015-01-26 11:55:00,84.11,84.11,83.96,84.01,15800.0,74.0148,74.0148,73.8828,73.9268,15800.0
2015-01-26 12:00:00,84.01,84.03,83.98,84.01,11400.0,73.9268,73.9444,73.9004,73.9268,11400.0
2015-01-26 12:05:00,84.01,84.18,83.99,84.18,11700.0,73.9268,74.0764,73.9092,74.0764,11700.0
2015-01-26 12:10:00,84.18,84.22,84.15,84.16,6800.0,74.0764,74.1116,74.05,74.0588,6800.0
2015-01-26 12:15:00,84.17,84.2,84.11,84.13,10300.0,74.0676,74.094,74.0148,74.0324,10300.0
2015-01-26 12:20:00,84.15,84.2,84.14,84.15,13400.0,74.05,74.094,74.0412,74.05,13400.0
2015-01-26 12:25:00,84.15,84.33,84.15,84.27,6500.0,74.05,74.2084,74.05,74.1556,6500.0
2015-01-26 12:30:00,84.29,84.32,84.24,84.24,4600.0,74.1732,74.1996,74.1292,74.1292,4600.0
2015-01-26 12:35:00,84.24,84.28,84.14,84.2,14000.0,74.1292,74.1644,74.0412,74.094,14000.0
2015-01-26 12:40:00,84.23,84.25,84.19,84.23,11300.0,74.1204,74.138,74.0852,74.1204,11300.0
2015-01-26 12:45:00,84.23,84.24,84.12,84.15,6200.0,74.1204,74.1292,74.0236,74.05,6200.0
2015-01-26 12:50:00,84.15,84.25,84.14,84.23,7400.0,74.05,74.138,74.0412,74.1204,7400.0
2015-01-26 12:55:00,84.23,84.23,84.16,84.18,6400.0,74.1204,74.1204,74.0588,74.0764,6400.0
2015-01-26 13:00:00,84.18,84.19,84.1,84.1,7900.0,74.0764,74.0852,74.006,74.006,7900.0
2015-01-26 13:05:00,84.13,84.13,83.96,84.05,20600.0,74.0324,74.0324,73.8828,73.962,20600.0
2015-01-26 13:10:00,84.06,84.13,83.96,83.96,9600.0,73.9708,74.0324,73.8828,73.8828,9600.0
2015-01-26 13:15:00,83.98,84.04,83.95,83.95,10800.0,73.9004,73.9532,73.874,73.874,10800.0
2015-01-26 13:20:00,83.97,84.0,83.96,84.0,3400.0,73.8916,73.918,73.8828,73.918,3400.0
2015-01-26 13:25:00,83.99,84.06,83.99,84.05,7300.0,73.9092,73.9708,73.9092,73.962,7300.0
2015-01-26 13:30:00,84.05,84.24,84.04,84.23,11900.0,73.962,74.1292,73.9532,74.1204,11900.0
2015-01-26 13:35:00,84.24,84.32,84.24,84.28,13900.0,74.1292,74.1996,74.1292,74.1644,13900.0
2015-01-26 13:40:00,84.27,84.31,84.26,84.31,16400.0,74.1556,74.1908,74.1468,74.1908,16400.0
2015-01-26 13:45:00,84.32,84.36,84.26,84.36,16900.0,74.1996,74.2348,74.1468,74.2348,16900.0
2015-01-26 13:50:00,84.38,84.42,84.28,84.28,8300.0,74.2524,74.2876,74.1644,74.1644,8300.0
2015-01-26 13:55:00,84.28,84.29,84.26,84.27,12800.0,74.1644,74.1732,74.1468,74.1556,12800.0
2015-01-26 14:00:00,84.28,84.36,84.26,84.26,15900.0,74.1644,74.2348,74.1468,74.1468,15900.0
2015-01-26 14:05:00,84.26,84.27,84.18,84.23,10500.0,74.1468,74.1556,74.0764,74.1204,10500.0
2015-01-26 14:10:00,84.22,84.22,84.1,84.15,11400.0,74.1116,74.1116,74.006,74.05,11400.0
2015-01-26 14:15:00,84.15,84.19,84.11,84.14,13000.0,74.05,74.0852,74.0148,74.0412,13000.0
2015-01-26 14:20:00,84.14,84.14,84.04,84.06,13100.0,74.0412,74.0412,73.9532,73.9708,13100.0
2015-01-26 14:25:00,84.05,84.06,83.95,84.05,15400.0,73.962,73.9708,73.874,73.962,15400.0
2015-01-26 14:30:00,84.05,84.25,84.05,84.25,13000.0,73.962,74.138,73.962,74.138,13000.0
2015-01-26 14:35:00,84.25,84.26,84.23,84.25,15000.0,74.138,74.1468,74.1204,74.138,15000.0
2015-01-26 14:40:00,84.25,84.29,84.23,84.25,37400.0,74.138,74.1732,74.1204,74.138,37400.0
2015-01-26 14:45:00,84.24,84.31,84.2,84.29,27300.0,74.1292,74.1908,74.094,74.1732,27300.0
2015-01-26 14:50:00,84.29,84.37,84.24,84.37,13900.0,74.1732,74.2436,74.1292,74.2436,13900.0
2015-01-26 14:55:00,84.37,84.4,84.31,84.33,12100.0,74.2436,74.27,74.1908,74.2084,12100.0
2015-01-26 15:00:00,84.33,84.34,84.24,84.29,12200.0,74.2084,74.2172,74.1292,74.1732,12200.0
2015-01-26 15:05:00,84.29,84.38,84.29,84.34,13300.0,74.1732,74.2524,74.1732,74.2172,13300.0
2015-01-26 15:10:00,84.33,84.47,84.33,84.41,12900.0,74.2084,74.3316,74.2084,74.2788,12900.0
2015-01-26 15:15:00,84.4,84.4,84.26,84.4,16200.0,74.27,74.27,74.1468,74.27,16200.0
2015-01-26 15:20:00,84.41,84.48,84.39,84.47,11800.0,74.2788,74.3404,74.2612,74.3316,11800.0
2015-01-26 15:25:00,84.47,84.52,84.46,84.48,21500.0,74.3316,74.3756,74.3228,74.3404,21500.0
2015-01-26 15:30:00,84.48,84.48,84.38,84.39,18200.0,74.3404,74.3404,74.2524,74.2612,18200.0
2015-01-26 15:35:00,84.4,84.56,84.39,84.5,25700.0,74.27,74.4108,74.2612,74.358,25700.0
2015-01-26 15:40:00,84.51,84.51,84.42,84.43,22100.0,74.3668,74.3668,74.2876,74.2964,22100.0
2015-01-26 15:45:00,84.44,84.63,84.44,84.62,35300.0,74.3052,74.4724,74.3052,74.4636,35300.0
2015-01-26 15:50:00,84.63,84.7,84.63,84.68,35800.0,74.4724,74.534,74.4724,74.5164,35800.0
2015-01-26 15:55:00,84.68,84.85,84.68,84.74,85300.0,74.5164,74.666,74.5164,74.5692,85300.0
2015-01-27 09:30:00,84.27,84.43,84.2,84.4,47900.0,74.1556,74.2964,74.094,74.27,47900.0
2015-01-27 09:35:00,84.35,84.49,84.22,84.46,29900.0,74.226,74.3492,74.1116,74.3228,29900.0
2015-01-27 09:40:00,84.48,84.58,84.3,84.47,22700.0,74.3404,74.4284,74.182,74.3316,22700.0
2015-01-27 09:45:00,84.44,84.8,84.37,84.66,27700.0,74.3052,74.622,74.2436,74.4988,27700.0
2015-01-27 09:50:00,84.64,84.69,84.42,84.49,15800.0,74.4812,74.5252,74.2876,74.3492,15800.0
2015-01-27 09:55:00,84.45,84.49,84.4,84.4,6000.0,74.314,74.3492,74.27,74.27,6000.0
2015-01-27 10:00:00,84.41,84.48,84.17,84.44,19700.0,74.2788,74.3404,74.0676,74.3052,19700.0
2015-01-27 10:05:00,84.41,84.45,84.09,84.17,13500.0,74.2788,74.314,73.9972,74.0676,13500.0
2015-01-27 10:10:00,84.21,84.32,83.96,83.98,13300.0,74.1028,74.1996,73.8828,73.9004,13300.0
2015-01-27 10:15:00,83.95,84.01,83.87,83.99,19400.0,73.874,73.9268,73.8036,73.9092,19400.0
2015-01-27 10:20:00,84.02,84.16,83.93,83.93,19400.0,73.9356,74.0588,73.8564,73.8564,19400.0
2015-01-27 10:25:00,83.95,84.16,83.93,83.98,17700.0,73.874,74.0588,73.8564,73.9004,17700.0
2015-01-27 10:30:00,83.99,83.99,83.76,83.78,14800.0,73.9092,73.9092,73.7068,73.7244,14800.0
2015-01-27 10:35:00,83.77,83.84,83.7,83.8,10200.0,73.7156,73.7772,73.654,73.742,10200.0
2015-01-27 10:40:00,83.79,83.86,83.6,83.66,12700.0,73.7332,73.7948,73.566,73.6188,12700.0
2015-01-27 10:45:00,83.66,83.73,83.54,83.55,19500.0,73.6188,73.6804,73.5132,73.522,19500.0
2015-01-27 10:50:00,83.57,83.72,83.55,83.71,15700.0,73.5396,73.6716,73.522,73.6628,15700.0
2015-01-27 10:55:00,83.73,83.76,83.66,83.75,14000.0,73.6804,73.7068,73.6188,73.698,14000.0
2015-01-27 11:00:00,83.74,83.83,83.74,83.8,8200.0,73.6892,73.7684,73.6892,73.742,8200.0
2015-01-27 11:05:00,83.8,84.0,83.79,84.0,10300.0,73.742,73.918,73.7332,73.918,10300.0
2015-01-27 11:10:00,84.02,84.16,84.01,84.14,9800.0,73.9356,74.0588,73.9268,74.0412,9800.0
2015-01-27 11:15:00,84.18,84.33,84.18,84.31,7600.0,74.0764,74.2084,74.0764,74.1908,7600.0
2015-01-27 11:20:00,84.37,84.37,84.28,84.28,7000.0,74.2436,74.2436,74.1644,74.1644,7000.0
2015-01-27 11:25:00,84.27,84.46,84.16,84.41,10900.0,74.1556,74.3228,74.0588,74.2788,10900.0
2015-01-27 11:30:00,84.38,84.54,84.38,84.47,7700.0,74.2524,74.3932,74.2524,74.3316,7700.0
2015-01-27 11:35:00,84.46,84.6,84.44,84.56,8800.0,74.3228,74.446,74.3052,74.4108,8800.0
2015-01-27 11:40:00,84.54,84.54,84.42,84.53,9600.0,74.3932,74.3932,74.2876,74.3844,9600.0
2015-01-27 11:45:00,84.52,84.67,84.52,84.67,8500.0,74.3756,74.5076,74.3756,74.5076,8500.0
2015-01-27 11:50:00,84.67,84.76,84.64,84.64,8700.0,74.5076,74.5868,74.4812,74.4812,8700.0
2015-01-27 11:55:00,84.64,84.67,84.46,84.46,7500.0,74.4812,74.5076,74.3228,74.3228,7500.0
2015-01-27 12:00:00,84.46,84.46,84.32,84.33,6400.0,74.3228,74.3228,74.1996,74.2084,6400.0
2015-01-27 12:05:00,84.32,84.42,84.27,84.4,4700.0,74.1996,74.2876,74.1556,74.27,4700.0
2015-01-27 12:10:00,84.39,84.44,84.31,84.31,24400.0,74.2612,74.3052,74.1908,74.1908,24400.0
2015-01-27 12:15:00,84.31,84.43,84.28,84.38,8400.0,74.1908,74.2964,74.1644,74.2524,8400.0
2015-01-27 12:20:00,84.39,84.5,84.38,84.47,11700.0,74.2612,74.358,74.2524,74.3316,11700.0
2015-01-27 12:25:00,84.46,84.79,84.46,84.79,5100.0,74.3228,74.6132,74.3228,74.6132,5100.0
2015-01-27 12:30:00,84.79,84.84,84.72,84.84,6000.0,74.6132,74.6572,74.5516,74.6572,6000.0
2015-01-27 12:35:00,84.85,84.85,84.67,84.8,6800.0,74.666,74.666,74.5076,74.622,6800.0
2015-01-27 12:40:00,84.81,84.86,84.76,84.86,5600.0,74.6308,74.6748,74.5868,74.6748,5600.0
2015-01-27 12:45:00,84.84,84.85,84.64,84.64,7500.0,74.6572,74.666,74.4812,74.4812,7500.0
2015-01-27 12:50:00,84.65,84.66,84.56,84.66,8400.0,74.49,74.4988,74.4108,74.4988,8400.0
2015-01-27 12:55:00,84.66,84.71,84.62,84.69,10100.0,74.4988,74.5428,74.4636,74.5252,10100.0
2015-01-27 13:00:00,84.72,84.79,84.65,84.65,5300.0,74.5516,74.6132,74.49,74.49,5300.0
2015-01-27 13:05:00,84.67,84.69,84.57,84.69,8800.0,74.5076,74.5252,74.4196,74.5252,8800.0
2015-01-27 13:10:00,84.66,84.73,84.63,84.69,7300.0,74.4988,74.5604,74.4724,74.5252,7300.0
2015-01-27 13:15:00,84.69,84.87,84.69,84.82,13100.0,74.5252,74.6836,74.5252,74.6396,13100.0
2015-01-27 13:20:00,84.82,84.99,84.82,84.94,8200.0,74.6396,74.7892,74.6396,74.7452,8200.0
2015-01-27 13:25:00,84.94,84.98,84.9,84.97,9600.0,74.7452,74.7804,74.71,74.7716,9600.0
2015-01-27 13:30:00,84.99,85.02,84.98,84.98,12500.0,74.7892,74.8156,74.7804,74.7804,12500.0
2015-01-27 13:35:00,84.98,85.01,84.94,85.0,12500.0,74.7804,74.8068,74.7452,74.798,12500.0
2015-01-27 13:40:00,85.01,85.05,84.81,84.81,5800.0,74.8068,74.842,74.6308,74.6308,5800.0
2015-01-27 13:45:00,84.78,84.85,84.73,84.83,3800.0,74.6044,74.666,74.5604,74.6484,3800.0
2015-01-27 13:50:00,84.84,84.86,84.77,84.77,6700.0,74.6572,74.6748,74.5956,74.5956,6700.0
2015-01-27 13:55:00,84.77,84.82,84.68,84.81,5600.0,74.5956,74.6396,74.5164,74.6308,5600.0
2015-01-27 14:00:00,84.81,85.0,84.81,84.95,8900.0,74.6308,74.798,74.6308,74.754,8900.0
2015-01-27 14:05:00,84.95,85.01,84.95,85.0,5800.0,74.754,74.8068,74.754,74.798,5800.0
2015-01-27 14:10:00,85.0,85.18,84.99,85.17,9000.0,74.798,74.9564,74.7892,74.9476,9000.0
2015-01-27 14:15:00,85.18,85.36,85.16,85.36,10900.0,74.9564,75.1148,74.9388,75.1148,10900.0
2015-01-27 14:20:00,85.36,85.45,85.35,85.4,11000.0,75.1148,75.194,75.106,75.15,11000.0
2015-01-27 14:25:00,85.37,85.49,85.35,85.46,8100.0,75.1236,75.2292,75.106,75.2028,8100.0
2015-01-27 14:30:00,85.44,85.46,85.33,85.38,10100.0,75.1852,75.2028,75.0884,75.1324,10100.0
2015-01-27 14:35:00,85.37,85.46,85.34,85.45,8200.0,75.1236,75.2028,75.0972,75.194,8200.0
2015-01-27 14:40:00,85.44,85.44,85.26,85.32,11000.0,75.1852,75.1852,75.0268,75.0796,11000.0
2015-01-27 14:45:00,85.31,85.37,85.26,85.35,8200.0,75.0708,75.1236,75.0268,75.106,8200.0
2015-01-27 14:50:00,85.35,85.44,85.31,85.43,39500.0,75.106,75.1852,75.0708,75.1764,39500.0
2015-01-27 14:55:00,85.43,85.43,85.15,85.17,31800.0,75.1764,75.1764,74.93,74.9476,31800.0
2015-01-27 15:00:00,85.19,85.46,85.19,85.42,29000.0,74.9652,75.2028,74.9652,75.1676,29000.0
2015-01-27 15:05:00,85.43,85.46,85.33,85.39,16500.0,75.1764,75.2028,75.0884,75.1412,16500.0
2015-01-27 15:10:00,85.39,85.42,85.27,85.27,14100.0,75.1412,75.1676,75.0356,75.0356,14100.0
2015-01-27 15:15:00,85.27,85.27,85.07,85.09,35900.0,75.0356,75.0356,74.8596,74.8772,35900.0
2015-01-27 15:20:00,85.08,85.09,84.91,84.96,27200.0,74.8684,74.8772,74.7188,74.7628,27200.0
2015-01-27 15:25:00,84.97,85.02,84.92,84.93,23500.0,74.7716,74.8156,74.7276,74.7364,23500.0
2015-01-27 15:30:00,84.91,85.11,84.9,85.01,39900.0,74.7188,74.8948,74.71,74.8068,39900.0
2015-01-27 15:35:00,85.02,85.02,84.81,84.88,30300.0,74.8156,74.8156,74.6308,74.6924,30300.0
2015-01-27 15:40:00,84.87,84.97,84.86,84.9,50600.0,74.6836,74.7716,74.6748,74.71,50600.0
2015-01-27 15:45:00,84.92,84.98,84.72,84.75,84300.0,74.7276,74.7804,74.5516,74.578,84300.0
2015-01-27 15:50:00,84.74,84.85,84.73,84.78,50200.0,74.5692,74.666,74.5604,74.6044,50200.0
2015-01-27 15:55:00,84.79,84.9,84.67,84.72,126600.0,74.6132,74.71,74.5076,74.5516,126600.0
2015-01-28 09:30:00,85.15,85.25,84.61,84.73,24900.0,74.93,75.018,74.4548,74.5604,24900.0
2015-01-28 09:35:00,84.57,84.63,84.15,84.2,28800.0,74.4196,74.4724,74.05,74.094,28800.0
2015-01-28 09:40:00,84.2,84.5,84.19,84.31,36900.0,74.094,74.358,74.0852,74.1908,36900.0
2015-01-28 09:45:00,84.32,84.35,84.08,84.08,23200.0,74.1996,74.226,73.9884,73.9884,23200.0
2015-01-28 09:50:00,84.14,84.37,84.0,84.13,40100.0,74.0412,74.2436,73.918,74.0324,40100.0
2015-01-28 09:55:00,84.15,84.17,83.83,83.83,33200.0,74.05,74.0676,73.7684,73.7684,33200.0
2015-01-28 10:00:00,83.85,83.92,83.77,83.82,18900.0,73.786,73.8476,73.7156,73.7596,18900.0
2015-01-28 10:05:00,83.81,83.94,83.8,83.83,23100.0,73.7508,73.8652,73.742,73.7684,23100.0
2015-01-28 10:10:00,83.81,83.93,83.76,83.78,25500.0,73.7508,73.8564,73.7068,73.7244,25500.0
2015-01-28 10:15:00,83.8,83.8,83.34,83.38,30900.0,73.742,73.742,73.3372,73.3724,30900.0
2015-01-28 10:20:00,83.42,83.6,83.42,83.48,40100.0,73.4076,73.566,73.4076,73.4604,40100.0
2015-01-28 10:25:00,83.48,83.5,83.41,83.43,37500.0,73.4604,73.478,73.3988,73.4164,37500.0
2015-01-28 10:30:00,83.44,83.58,83.39,83.4,42500.0,73.4252,73.5484,73.3812,73.39,42500.0
2015-01-28 10:35:00,83.38,83.44,83.24,83.24,17800.0,73.3724,73.4252,73.2492,73.2492,17800.0
2015-01-28 10:40:00,83.27,83.46,83.23,83.37,14000.0,73.2756,73.4428,73.2404,73.3636,14000.0
2015-01-28 10:45:00,83.35,83.39,83.21,83.21,17000.0,73.346,73.3812,73.2228,73.2228,17000.0
2015-01-28 10:50:00,83.19,83.23,83.06,83.09,17900.0,73.2052,73.2404,73.0908,73.1172,17900.0
2015-01-28 10:55:00,83.09,83.09,82.95,83.06,13300.0,73.1172,73.1172,72.994,73.0908,13300.0
2015-01-28 11:00:00,83.08,83.18,83.04,83.1,18900.0,73.1084,73.1964,73.0732,73.126,18900.0
2015-01-28 11:05:00,83.12,83.41,83.11,83.41,13800.0,73.1436,73.3988,73.1348,73.3988,13800.0
2015-01-28 11:10:00,83.41,83.43,83.21,83.21,12000.0,73.3988,73.4164,73.2228,73.2228,12000.0
2015-01-28 11:15:00,83.23,83.24,83.09,83.14,8300.0,73.2404,73.2492,73.1172,73.1612,8300.0
2015-01-28 11:20:00,83.16,83.16,82.91,83.04,30700.0,73.1788,73.1788,72.9588,73.0732,30700.0
2015-01-28 11:25:00,82.97,83.07,82.86,83.07,13800.0,73.0116,73.0996,72.9148,73.0996,13800.0
2015-01-28 11:30:00,83.03,83.38,82.99,83.33,15900.0,73.0644,73.3724,73.0292,73.3284,15900.0
2015-01-28 11:35:00,83.37,83.47,83.35,83.41,17000.0,73.3636,73.4516,73.346,73.3988,17000.0
2015-01-28 11:40:00,83.41,83.41,83.1,83.11,17400.0,73.3988,73.3988,73.126,73.1348,17400.0
2015-01-28 11:45:00,83.1,83.31,83.08,83.25,14100.0,73.126,73.3108,73.1084,73.258,14100.0
2015-01-28 11:50:00,83.23,83.24,83.04,83.07,27600.0,73.2404,73.2492,73.0732,73.0996,27600.0
2015-01-28 11:55:00,83.06,83.07,82.93,82.96,24400.0,73.0908,73.0996,72.9764,73.0028,24400.0
2015-01-28 12:00:00,82.95,83.22,82.94,83.22,33000.0,72.994,73.2316,72.9852,73.2316,33000.0
2015-01-28 12:05:00,83.19,83.43,83.15,83.42,13900.0,73.2052,73.4164,73.17,73.4076,13900.0
2015-01-28 12:10:00,83.41,83.43,83.26,83.27,13400.0,73.3988,73.4164,73.2668,73.2756,13400.0
2015-01-28 12:15:00,83.29,83.48,83.28,83.46,15200.0,73.2932,73.4604,73.2844,73.4428,15200.0
2015-01-28 12:20:00,83.45,83.63,83.4,83.63,9100.0,73.434,73.5924,73.39,73.5924,9100.0
2015-01-28 12:25:00,83.6,83.67,83.55,83.63,11000.0,73.566,73.6276,73.522,73.5924,11000.0
2015-01-28 12:30:00,83.64,83.67,83.62,83.63,7800.0,73.6012,73.6276,73.5836,73.5924,7800.0
2015-01-28 12:35:00,83.64,83.64,83.43,83.43,15300.0,73.6012,73.6012,73.4164,73.4164,15300.0
2015-01-28 12:40:00,83.42,83.47,83.38,83.46,10800.0,73.4076,73.4516,73.3724,73.4428,10800.0
2015-01-28 12:45:00,83.45,83.52,83.45,83.52,8900.0,73.434,73.4956,73.434,73.4956,8900.0
2015-01-28 12:50:00,83.52,83.53,83.46,83.46,11000.0,73.4956,73.5044,73.4428,73.4428,11000.0
2015-01-28 12:55:00,83.45,83.54,83.45,83.46,11500.0,73.434,73.5132,73.434,73.4428,11500.0
2015-01-28 13:00:00,83.47,83.48,83.38,83.42,8600.0,73.4516,73.4604,73.3724,73.4076,8600.0
2015-01-28 13:05:00,83.45,83.51,83.43,83.51,10700.0,73.434,73.4868,73.4164,73.4868,10700.0
2015-01-28 13:10:00,83.49,83.51,83.27,83.29,12600.0,73.4692,73.4868,73.2756,73.2932,12600.0
2015-01-28 13:15:00,83.3,83.31,83.18,83.19,9600.0,73.302,73.3108,73.1964,73.2052,9600.0
2015-01-28 13:20:00,83.2,83.3,83.2,83.26,5800.0,73.214,73.302,73.214,73.2668,5800.0
2015-01-28 13:25:00,83.27,83.29,83.18,83.19,8500.0,73.2756,73.2932,73.1964,73.2052,8500.0
2015-01-28 13:30:00,83.17,83.37,83.15,83.35,10000.0,73.1876,73.3636,73.17,73.346,10000.0
2015-01-28 13:35:00,83.35,83.47,83.3,83.47,8000.0,73.346,73.4516,73.302,73.4516,8000.0
2015-01-28 13:40:00,83.48,83.5,83.32,83.33,8400.0,73.4604,73.478,73.3196,73.3284,8400.0
2015-01-28 13:45:00,83.34,83.34,83.26,83.26,9800.0,73.3372,73.3372,73.2668,73.2668,9800.0
2015-01-28 13:50:00,83.26,83.34,83.24,83.26,11600.0,73.2668,73.3372,73.2492,73.2668,11600.0
2015-01-28 13:55:00,83.25,83.26,83.06,83.06,14200.0,73.258,73.2668,73.0908,73.0908,14200.0
2015-01-28 14:00:00,83.09,83.53,83.09,83.28,42900.0,73.1172,73.5044,73.1172,73.2844,42900.0
2015-01-28 14:05:00,83.28,83.32,82.94,82.99,22600.0,73.2844,73.3196,72.9852,73.0292,22600.0
2015-01-28 14:10:00,82.97,83.01,82.77,83.0,25600.0,73.0116,73.0468,72.8356,73.038,25600.0
2015-01-28 14:15:00,83.0,83.08,82.89,83.03,17400.0,73.038,73.1084,72.9412,73.0644,17400.0
2015-01-28 14:20:00,82.99,83.09,82.85,83.02,48700.0,73.0292,73.1172,72.906,73.0556,48700.0
2015-01-28 14:25:00,83.04,83.04,82.56,82.6,43800.0,73.0732,73.0732,72.6508,72.686,43800.0
2015-01-28 14:30:00,82.62,82.64,82.18,82.2,58900.0,72.7036,72.7212,72.3164,72.334,58900.0
2015-01-28 14:35:00,82.22,82.68,82.19,82.54,31200.0,72.3516,72.7564,72.3252,72.6332,31200.0
2015-01-28 14:40:00,82.53,82.58,82.39,82.5,23400.0,72.6244,72.6684,72.5012,72.598,23400.0
2015-01-28 14:45:00,82.48,82.58,82.45,82.54,24500.0,72.5804,72.6684,72.554,72.6332,24500.0
2015-01-28 14:50:00,82.53,82.86,82.48,82.79,42400.0,72.6244,72.9148,72.5804,72.8532,42400.0
2015-01-28 14:55:00,82.78,82.85,82.7,82.7,20900.0,72.8444,72.906,72.774,72.774,20900.0
2015-01-28 15:00:00,82.73,82.82,82.67,82.67,27900.0,72.8004,72.8796,72.7476,72.7476,27900.0
2015-01-28 15:05:00,82.69,82.69,82.47,82.49,20700.0,72.7652,72.7652,72.5716,72.5892,20700.0
2015-01-28 15:10:00,82.51,82.55,82.25,82.25,40200.0,72.6068,72.642,72.378,72.378,40200.0
2015-01-28 15:15:00,82.26,82.29,82.13,82.14,28600.0,72.3868,72.4132,72.2724,72.2812,28600.0
2015-01-28 15:20:00,82.13,82.38,82.1,82.29,32600.0,72.2724,72.4924,72.246,72.4132,32600.0
2015-01-28 15:25:00,82.3,82.31,82.12,82.29,46600.0,72.422,72.4308,72.2636,72.4132,46600.0
2015-01-28 15:30:00,82.3,82.31,82.1,82.1,42400.0,72.422,72.4308,72.246,72.246,42400.0
2015-01-28 15:35:00,82.08,82.1,81.95,81.95,63300.0,72.2284,72.246,72.114,72.114,63300.0
2015-01-28 15:40:00,81.94,81.94,81.58,81.7,75600.0,72.1052,72.1052,71.7885,71.8941,75600.0
2015-01-28 15:45:00,81.7,82.04,81.56,81.92,77100.0,71.8941,72.1932,71.7709,72.0876,77100.0
2015-01-28 15:50:00,81.92,82.02,81.79,81.92,77700.0,72.0876,72.1756,71.9733,72.0876,77700.0
2015-01-28 15:55:00,81.92,82.0,81.75,81.82,135500.0,72.0876,72.158,71.9381,71.9997,135500.0
2015-01-29 09:30:00,76.7,77.0,76.35,76.67,428900.0,67.4942,67.7582,67.1862,67.4678,428900.0
2015-01-29 09:35:00,76.7,76.99,75.74,75.75,286400.0,67.4942,67.7494,66.6494,66.6582,286400.0
2015-01-29 09:40:00,75.74,76.21,75.01,76.2,234400.0,66.6494,67.063,66.007,67.0542,234400.0
2015-01-29 09:45:00,76.1,76.56,75.95,76.18,168400.0,66.9662,67.371,66.8342,67.0366,168400.0
2015-01-29 09:50:00,76.17,76.26,75.51,75.51,84800.0,67.0278,67.107,66.447,66.447,84800.0
2015-01-29 09:55:00,75.51,76.24,75.51,76.17,135900.0,66.447,67.0894,66.447,67.0278,135900.0
2015-01-29 10:00:00,76.11,76.37,75.93,76.28,116200.0,66.975,67.2038,66.8166,67.1246,116200.0
2015-01-29 10:05:00,76.28,76.88,76.28,76.38,112000.0,67.1246,67.6526,67.1246,67.2126,112000.0
2015-01-29 10:10:00,76.39,77.37,76.37,76.89,170600.0,67.2214,68.0838,67.2038,67.6614,170600.0
2015-01-29 10:15:00,76.91,77.42,76.79,77.42,82700.0,67.679,68.1278,67.5734,68.1278,82700.0
2015-01-29 10:20:00,77.47,77.67,77.37,77.42,79700.0,68.1718,68.3478,68.0838,68.1278,79700.0
2015-01-29 10:25:00,77.45,78.31,77.45,78.21,106100.0,68.1542,68.9109,68.1542,68.8229,106100.0
2015-01-29 10:30:00,78.19,80.74,78.02,80.65,330100.0,68.8053,71.0493,68.6557,70.9701,330100.0
2015-01-29 10:35:00,80.65,80.67,79.26,79.36,254600.0,70.9701,70.9877,69.7469,69.8349,254600.0
2015-01-29 10:40:00,79.36,79.37,78.5,78.93,112600.0,69.8349,69.8437,69.0781,69.4565,112600.0
2015-01-29 10:45:00,78.85,79.12,78.54,79.11,30300.0,69.3861,69.6237,69.1133,69.6149,30300.0
2015-01-29 10:50:00,79.1,79.46,78.63,78.73,33900.0,69.6061,69.9229,69.1925,69.2805,33900.0
2015-01-29 10:55:00,78.72,79.51,78.57,79.12,52500.0,69.2717,69.9669,69.1397,69.6237,52500.0
2015-01-29 11:00:00,79.12,79.87,78.72,78.72,83200.0,69.6237,70.2837,69.2717,69.2717,83200.0
2015-01-29 11:05:00,78.67,78.87,78.43,78.79,60500.0,69.2277,69.4037,69.0165,69.3333,60500.0
2015-01-29 11:10:00,78.79,78.89,78.6,78.83,54600.0,69.3333,69.4213,69.1661,69.3685,54600.0
2015-01-29 11:15:00,78.81,79.05,78.18,78.32,74300.0,69.3509,69.5621,68.7965,68.9197,74300.0
2015-01-29 11:20:00,78.32,78.51,78.18,78.27,30800.0,68.9197,69.0869,68.7965,68.8757,30800.0
2015-01-29 11:25:00,78.28,78.42,78.03,78.42,42100.0,68.8845,69.0077,68.6645,69.0077,42100.0
2015-01-29 11:30:00,78.44,78.6,78.22,78.3,36800.0,69.0253,69.1661,68.8317,68.9021,36800.0
2015-01-29 11:35:00,78.31,78.7,78.26,78.63,33300.0,68.9109,69.2541,68.8669,69.1925,33300.0
2015-01-29 11:40:00,78.63,78.72,78.25,78.25,28200.0,69.1925,69.2717,68.8581,68.8581,28200.0
2015-01-29 11:45:00,78.22,78.22,77.86,77.92,75700.0,68.8317,68.8317,68.5149,68.5677,75700.0
2015-01-29 11:50:00,77.94,78.15,77.87,77.89,49300.0,68.5853,68.7701,68.5237,68.5413,49300.0
2015-01-29 11:55:00,77.89,78.03,77.79,77.85,28600.0,68.5413,68.6645,68.4533,68.5061,28600.0
2015-01-29 12:00:00,77.84,78.14,77.83,78.04,51700.0,68.4973,68.7613,68.4885,68.6733,51700.0
2015-01-29 12:05:00,78.0,78.03,77.5,77.72,20800.0,68.6381,68.6645,68.1982,68.3917,20800.0
2015-01-29 12:10:00,77.67,77.83,77.67,77.83,54300.0,68.3478,68.4885,68.3478,68.4885,54300.0
2015-01-29 12:15:00,77.82,78.09,77.82,77.92,54000.0,68.4797,68.7173,68.4797,68.5677,54000.0
2015-01-29 12:20:00,77.9,77.97,77.81,77.92,19200.0,68.5501,68.6117,68.4709,68.5677,19200.0
2015-01-29 12:25:00,77.93,78.01,77.75,77.78,27200.0,68.5765,68.6469,68.4181,68.4445,27200.0
2015-01-29 12:30:00,77.79,77.86,77.59,77.59,29500.0,68.4533,68.5149,68.2774,68.2774,29500.0
2015-01-29 12:35:00,77.6,77.6,77.29,77.36,48100.0,68.2862,68.2862,68.0134,68.075,48100.0
2015-01-29 12:40:00,77.35,77.44,77.29,77.29,23100.0,68.0662,68.1454,68.0134,68.0134,23100.0
2015-01-29 12:45:00,77.28,77.63,77.25,77.62,17800.0,68.0046,68.3126,67.9782,68.3038,17800.0
2015-01-29 12:50:00,77.62,77.84,77.56,77.84,22100.0,68.3038,68.4973,68.251,68.4973,22100.0
2015-01-29 12:55:00,77.85,77.89,77.77,77.81,25100.0,68.5061,68.5413,68.4357,68.4709,25100.0
2015-01-29 13:00:00,77.83,77.9,77.65,77.65,27700.0,68.4885,68.5501,68.3302,68.3302,27700.0
2015-01-29 13:05:00,77.66,77.66,77.38,77.38,23800.0,68.339,68.339,68.0926,68.0926,23800.0
2015-01-29 13:10:00,77.37,77.57,77.3,77.57,27500.0,68.0838,68.2598,68.0222,68.2598,27500.0
2015-01-29 13:15:00,77.57,77.7,77.56,77.6,29100.0,68.2598,68.3742,68.251,68.2862,29100.0
2015-01-29 13:20:00,77.59,77.91,77.57,77.88,38800.0,68.2774,68.5589,68.2598,68.5325,38800.0
2015-01-29 13:25:00,77.92,77.93,77.78,77.86,13500.0,68.5677,68.5765,68.4445,68.5149,13500.0
2015-01-29 13:30:00,77.87,78.08,77.87,78.01,14200.0,68.5237,68.7085,68.5237,68.6469,14200.0
2015-01-29 13:35:00,78.0,78.24,77.99,78.16,37500.0,68.6381,68.8493,68.6293,68.7789,37500.0
2015-01-29 13:40:00,78.19,78.19,77.86,77.86,53200.0,68.8053,68.8053,68.5149,68.5149,53200.0
2015-01-29 13:45:00,77.85,78.01,77.82,77.99,57000.0,68.5061,68.6469,68.4797,68.6293,57000.0
2015-01-29 13:50:00,77.98,78.28,77.93,77.93,25400.0,68.6205,68.8845,68.5765,68.5765,25400.0
2015-01-29 13:55:00,77.93,77.97,77.7,77.7,24800.0,68.5765,68.6117,68.3742,68.3742,24800.0
2015-01-29 14:00:00,77.71,78.08,77.71,78.02,49700.0,68.3829,68.7085,68.3829,68.6557,49700.0
2015-01-29 14:05:00,78.02,78.07,77.94,78.0,61500.0,68.6557,68.6997,68.5853,68.6381,61500.0
2015-01-29 14:10:00,77.98,78.06,77.96,78.01,41900.0,68.6205,68.6909,68.6029,68.6469,41900.0
2015-01-29 14:15:00,78.05,78.08,77.86,77.86,37100.0,68.6821,68.7085,68.5149,68.5149,37100.0
2015-01-29 14:20:00,77.85,77.85,77.5,77.5,59200.0,68.5061,68.5061,68.1982,68.1982,59200.0
2015-01-29 14:25:00,77.5,77.91,77.5,77.89,57900.0,68.1982,68.5589,68.1982,68.5413,57900.0
2015-01-29 14:30:00,77.88,78.03,77.87,77.94,34400.0,68.5325,68.6645,68.5237,68.5853,34400.0
2015-01-29 14:35:00,77.95,77.95,77.69,77.75,45300.0,68.5941,68.5941,68.3654,68.4181,45300.0
2015-01-29 14:40:00,77.74,77.74,77.63,77.69,25900.0,68.4093,68.4093,68.3126,68.3654,25900.0
2015-01-29 14:45:00,77.7,77.75,77.65,77.68,48900.0,68.3742,68.4181,68.3302,68.3566,48900.0
2015-01-29 14:50:00,77.66,77.66,77.53,77.57,33900.0,68.339,68.339,68.2246,68.2598,33900.0
2015-01-29 14:55:00,77.57,77.6,77.43,77.59,38300.0,68.2598,68.2862,68.1366,68.2774,38300.0
2015-01-29 15:00:00,77.59,77.72,77.41,77.47,65200.0,68.2774,68.3917,68.119,68.1718,65200.0
2015-01-29 15:05:00,77.46,77.72,77.22,77.72,163900.0,68.163,68.3917,67.9518,68.3917,163900.0
2015-01-29 15:10:00,77.72,77.75,77.53,77.62,145400.0,68.3917,68.4181,68.2246,68.3038,145400.0
2015-01-29 15:15:00,77.65,77.66,77.35,77.5,99500.0,68.3302,68.339,68.0662,68.1982,99500.0
2015-01-29 15:20:00,77.54,77.84,77.48,77.76,200000.0,68.2334,68.4973,68.1806,68.4269,200000.0
2015-01-29 15:25:00,77.77,77.82,77.31,77.36,120700.0,68.4357,68.4797,68.031,68.075,120700.0
2015-01-29 15:30:00,77.34,77.44,77.25,77.38,131100.0,68.0574,68.1454,67.9782,68.0926,131100.0
2015-01-29 15:35:00,77.37,77.84,77.31,77.79,314200.0,68.0838,68.4973,68.031,68.4533,314200.0
2015-01-29 15:40:00,77.8,77.91,77.6,77.6,91100.0,68.4621,68.5589,68.2862,68.2862,91100.0
2015-01-29 15:45:00,77.6,77.6,77.24,77.29,206800.0,68.2862,68.2862,67.9694,68.0134,206800.0
2015-01-29 15:50:00,77.31,77.55,77.29,77.5,150200.0,68.031,68.2422,68.0134,68.1982,150200.0
2015-01-29 15:55:00,77.5,77.51,77.0,77.24,342900.0,68.1982,68.207,67.7582,67.9694,342900.0
2015-01-30 09:30:00,76.36,76.6,76.22,76.53,94900.0,67.195,67.4062,67.0718,67.3446,94900.0
2015-01-30 09:35:00,76.52,76.52,75.86,75.94,73400.0,67.3358,67.3358,66.755,66.8254,73400.0
2015-01-30 09:40:00,76.01,76.49,75.77,76.41,59100.0,66.887,67.3094,66.6758,67.239,59100.0
2015-01-30 09:45:00,76.44,76.85,76.42,76.85,47700.0,67.2654,67.6262,67.2478,67.6262,47700.0
2015-01-30 09:50:00,76.85,76.89,76.66,76.8,44000.0,67.6262,67.6614,67.459,67.5822,44000.0
2015-01-30 09:55:00,76.84,77.0,76.69,76.72,39000.0,67.6174,67.7582,67.4854,67.5118,39000.0
2015-01-30 10:00:00,76.78,76.98,76.59,76.64,28400.0,67.5646,67.7406,67.3974,67.4414,28400.0
2015-01-30 10:05:00,76.66,76.69,75.79,75.9,78000.0,67.459,67.4854,66.6934,66.7902,78000.0
2015-01-30 10:10:00,75.88,76.06,75.87,75.92,26300.0,66.7726,66.931,66.7638,66.8078,26300.0
2015-01-30 10:15:00,75.88,76.15,75.83,75.98,45200.0,66.7726,67.0102,66.7286,66.8606,45200.0
2015-01-30 10:20:00,75.93,75.97,75.57,75.59,47000.0,66.8166,66.8518,66.4998,66.5174,47000.0
2015-01-30 10:25:00,75.59,75.77,75.46,75.5,31500.0,66.5174,66.6758,66.403,66.4382,31500.0
2015-01-30 10:30:00,75.5,75.5,74.86,74.89,98600.0,66.4382,66.4382,65.875,65.9014,98600.0
2015-01-30 10:35:00,74.88,74.97,74.72,74.9,153000.0,65.8926,65.9718,65.7518,65.9102,153000.0
2015-01-30 10:40:00,74.9,75.66,74.81,75.66,155700.0,65.9102,66.579,65.831,66.579,155700.0
2015-01-30 10:45:00,75.68,75.82,75.64,75.82,57000.0,66.5966,66.7198,66.5614,66.7198,57000.0
2015-01-30 10:50:00,75.82,75.83,75.61,75.74,33900.0,66.7198,66.7286,66.535,66.6494,33900.0
2015-01-30 10:55:00,75.72,75.78,75.55,75.78,26200.0,66.6318,66.6846,66.4822,66.6846,26200.0
2015-01-30 11:00:00,75.8,76.09,75.8,75.83,47500.0,66.7022,66.9574,66.7022,66.7286,47500.0
2015-01-30 11:05:00,75.82,75.87,75.63,75.64,41400.0,66.7198,66.7638,66.5526,66.5614,41400.0
2015-01-30 11:10:00,75.64,75.72,75.58,75.65,35300.0,66.5614,66.6318,66.5086,66.5702,35300.0
2015-01-30 11:15:00,75.66,75.73,75.52,75.67,19200.0,66.579,66.6406,66.4558,66.5878,19200.0
2015-01-30 11:20:00,75.68,75.76,75.63,75.65,22700.0,66.5966,66.667,66.5526,66.5702,22700.0
2015-01-30 11:25:00,75.68,75.83,75.66,75.75,80000.0,66.5966,66.7286,66.579,66.6582,80000.0
2015-01-30 11:30:00,75.74,75.98,75.68,75.82,35700.0,66.6494,66.8606,66.5966,66.7198,35700.0
2015-01-30 11:35:00,75.86,75.93,75.73,75.82,46800.0,66.755,66.8166,66.6406,66.7198,46800.0
2015-01-30 11:40:00,75.82,75.83,75.53,75.83,30500.0,66.7198,66.7286,66.4646,66.7286,30500.0
2015-01-30 11:45:00,75.82,75.97,75.77,75.77,27300.0,66.7198,66.8518,66.6758,66.6758,27300.0
2015-01-30 11:50:00,75.78,75.92,75.69,75.89,33600.0,66.6846,66.8078,66.6054,66.7814,33600.0
2015-01-30 11:55:00,75.9,76.3,75.9,76.27,28400.0,66.7902,67.1422,66.7902,67.1158,28400.0
2015-01-30 12:00:00,76.29,76.57,76.29,76.5,54200.0,67.1334,67.3798,67.1334,67.3182,54200.0
2015-01-30 12:05:00,76.52,76.61,76.45,76.46,49900.0,67.3358,67.415,67.2742,67.283,49900.0
2015-01-30 12:10:00,76.48,76.73,76.45,76.72,25300.0,67.3006,67.5206,67.2742,67.5118,25300.0
2015-01-30 12:15:00,76.73,76.82,76.67,76.67,27000.0,67.5206,67.5998,67.4678,67.4678,27000.0
2015-01-30 12:20:00,76.68,76.8,76.6,76.77,23000.0,67.4766,67.5822,67.4062,67.5558,23000.0
2015-01-30 12:25:00,76.81,76.81,76.59,76.63,17800.0,67.591,67.591,67.3974,67.4326,17800.0
2015-01-30 12:30:00,76.61,76.61,76.47,76.53,26600.0,67.415,67.415,67.2918,67.3446,26600.0
2015-01-30 12:35:00,76.53,76.53,76.32,76.35,9300.0,67.3446,67.3446,67.1598,67.1862,9300.0
2015-01-30 12:40:00,76.35,76.37,76.26,76.29,12400.0,67.1862,67.2038,67.107,67.1334,12400.0
2015-01-30 12:45:00,76.3,76.35,76.17,76.3,18100.0,67.1422,67.1862,67.0278,67.1422,18100.0
2015-01-30 12:50:00,76.29,76.41,76.25,76.26,12000.0,67.1334,67.239,67.0982,67.107,12000.0
2015-01-30 12:55:00,76.27,76.27,76.05,76.14,14300.0,67.1158,67.1158,66.9222,67.0014,14300.0
2015-01-30 13:00:00,76.12,76.36,76.12,76.33,13200.0,66.9838,67.195,66.9838,67.1686,13200.0
2015-01-30 13:05:00,76.33,76.33,76.16,76.21,14000.0,67.1686,67.1686,67.019,67.063,14000.0
2015-01-30 13:10:00,76.22,76.22,76.08,76.13,14100.0,67.0718,67.0718,66.9486,66.9926,14100.0
2015-01-30 13:15:00,76.07,76.07,75.91,76.04,10000.0,66.9398,66.9398,66.799,66.9134,10000.0
2015-01-30 13:20:00,76.03,76.18,75.98,75.98,12000.0,66.9046,67.0366,66.8606,66.8606,12000.0
2015-01-30 13:25:00,75.96,76.18,75.93,76.15,17300.0,66.843,67.0366,66.8166,67.0102,17300.0
2015-01-30 13:30:00,76.17,76.43,76.1,76.42,17000.0,67.0278,67.2566,66.9662,67.2478,17000.0
2015-01-30 13:35:00,76.44,76.5,76.41,76.44,19200.0,67.2654,67.3182,67.239,67.2654,19200.0
2015-01-30 13:40:00,76.44,76.61,76.33,76.61,18800.0,67.2654,67.415,67.1686,67.415,18800.0
2015-01-30 13:45:00,76.6,76.62,76.49,76.6,14600.0,67.4062,67.4238,67.3094,67.4062,14600.0
2015-01-30 13:50:00,76.6,76.6,76.46,76.52,11400.0,67.4062,67.4062,67.283,67.3358,11400.0
2015-01-30 13:55:00,76.52,76.6,76.42,76.45,17900.0,67.3358,67.4062,67.2478,67.2742,17900.0
2015-01-30 14:00:00,76.44,76.44,76.28,76.39,29800.0,67.2654,67.2654,67.1246,67.2214,29800.0
2015-01-30 14:05:00,76.37,76.44,76.23,76.35,19600.0,67.2038,67.2654,67.0806,67.1862,19600.0
2015-01-30 14:10:00,76.33,76.34,76.18,76.28,15700.0,67.1686,67.1774,67.0366,67.1246,15700.0
2015-01-30 14:15:00,76.27,76.47,76.26,76.46,30700.0,67.1158,67.2918,67.107,67.283,30700.0
2015-01-30 14:20:00,76.47,76.59,76.42,76.57,38200.0,67.2918,67.3974,67.2478,67.3798,38200.0
2015-01-30 14:25:00,76.57,76.73,76.56,76.65,36300.0,67.3798,67.5206,67.371,67.4502,36300.0
2015-01-30 14:30:00,76.66,76.67,76.38,76.38,35700.0,67.459,67.4678,67.2126,67.2126,35700.0
2015-01-30 14:35:00,76.4,76.41,76.11,76.19,29000.0,67.2302,67.239,66.975,67.0454,29000.0
2015-01-30 14:40:00,76.19,76.32,76.17,76.21,52200.0,67.0454,67.1598,67.0278,67.063,52200.0
2015-01-30 14:45:00,76.2,76.21,75.82,75.83,28400.0,67.0542,67.063,66.7198,66.7286,28400.0
2015-01-30 14:50:00,75.82,75.89,75.66,75.89,39000.0,66.7198,66.7814,66.579,66.7814,39000.0
2015-01-30 14:55:00,75.88,75.89,75.62,75.73,42100.0,66.7726,66.7814,66.5438,66.6406,42100.0
2015-01-30 15:00:00,75.73,75.89,75.68,75.81,69700.0,66.6406,66.7814,66.5966,66.711,69700.0
2015-01-30 15:05:00,75.8,75.91,75.55,75.68,45200.0,66.7022,66.799,66.4822,66.5966,45200.0
2015-01-30 15:10:00,75.69,76.02,75.69,75.96,40200.0,66.6054,66.8958,66.6054,66.843,40200.0
2015-01-30 15:15:00,75.94,75.98,75.75,75.75,42100.0,66.8254,66.8606,66.6582,66.6582,42100.0
2015-01-30 15:20:00,75.74,75.96,75.52,75.83,54500.0,66.6494,66.843,66.4558,66.7286,54500.0
2015-01-30 15:25:00,75.87,75.87,75.61,75.68,117500.0,66.7638,66.7638,66.535,66.5966,117500.0
2015-01-30 15:30:00,75.67,75.68,75.43,75.59,67000.0,66.5878,66.5966,66.3766,66.5174,67000.0
2015-01-30 15:35:00,75.58,75.77,75.52,75.58,56400.0,66.5086,66.6758,66.4558,66.5086,56400.0
2015-01-30 15:40:00,75.57,75.76,75.41,75.73,84500.0,66.4998,66.667,66.359,66.6406,84500.0
2015-01-30 15:45:00,75.72,75.84,75.58,75.58,81800.0,66.6318,66.7374,66.5086,66.5086,81800.0
2015-01-30 15:50:00,75.58,75.73,75.5,75.6,95500.0,66.5086,66.6406,66.4382,66.5262,95500.0
2015-01-30 15:55:00,75.61,75.67,75.44,75.55,170400.0,66.535,66.5878,66.3854,66.4822,170400.0
2015-02-02 09:30:00,74.9,75.28,74.54,74.56,92900.0,65.9102,66.2446,65.5934,65.611,92900.0
2015-02-02 09:35:00,74.66,74.78,74.23,74.27,56900.0,65.699,65.8046,65.3206,65.3558,56900.0
2015-02-02 09:40:00,74.26,74.27,73.59,73.67,92800.0,65.347,65.3558,64.7574,64.8278,92800.0
2015-02-02 09:45:00,73.67,73.69,73.43,73.46,67800.0,64.8278,64.8454,64.6167,64.6431,67800.0
2015-02-02 09:50:00,73.44,73.47,73.12,73.4,64800.0,64.6255,64.6519,64.3439,64.5903,64800.0
2015-02-02 09:55:00,73.38,73.71,73.24,73.24,64700.0,64.5727,64.863,64.4495,64.4495,64700.0
2015-02-02 10:00:00,73.25,73.28,72.8,72.84,70400.0,64.4583,64.4847,64.0623,64.0975,70400.0
2015-02-02 10:05:00,72.83,72.97,72.79,72.94,71600.0,64.0887,64.2119,64.0535,64.1855,71600.0
2015-02-02 10:10:00,72.91,73.01,72.82,72.9,39100.0,64.1591,64.2471,64.0799,64.1503,39100.0
2015-02-02 10:15:00,72.92,73.42,72.88,73.36,59200.0,64.1679,64.6079,64.1327,64.5551,59200.0
2015-02-02 10:20:00,73.38,73.51,73.32,73.37,37500.0,64.5727,64.687,64.5199,64.5639,37500.0
2015-02-02 10:25:00,73.37,73.64,73.35,73.43,33900.0,64.5639,64.8014,64.5463,64.6167,33900.0
2015-02-02 10:30:00,73.46,73.65,73.35,73.52,55400.0,64.6431,64.8102,64.5463,64.6958,55400.0
2015-02-02 10:35:00,73.54,73.75,73.52,73.7,28100.0,64.7134,64.8982,64.6958,64.8542,28100.0
2015-02-02 10:40:00,73.71,73.97,73.7,73.81,35000.0,64.863,65.0918,64.8542,64.951,35000.0
2015-02-02 10:45:00,73.81,73.96,73.68,73.84,57800.0,64.951,65.083,64.8366,64.9774,57800.0
2015-02-02 10:50:00,73.83,74.29,73.78,74.11,74200.0,64.9686,65.3734,64.9246,65.215,74200.0
2015-02-02 10:55:00,74.09,74.1,73.92,73.98,47700.0,65.1974,65.2062,65.0478,65.1006,47700.0
2015-02-02 11:00:00,73.97,74.24,73.84,74.24,66000.0,65.0918,65.3294,64.9774,65.3294,66000.0
2015-02-02 11:05:00,74.24,74.44,74.22,74.32,36200.0,65.3294,65.5054,65.3118,65.3998,36200.0
2015-02-02 11:10:00,74.31,74.5,74.28,74.31,26700.0,65.391,65.5582,65.3646,65.391,26700.0
2015-02-02 11:15:00,74.3,74.31,74.0,74.0,33000.0,65.3822,65.391,65.1182,65.1182,33000.0
2015-02-02 11:20:00,74.01,74.11,73.87,74.06,31300.0,65.127,65.215,65.0038,65.171,31300.0
2015-02-02 11:25:00,74.08,74.37,73.94,74.37,40600.0,65.1886,65.4438,65.0654,65.4438,40600.0
2015-02-02 11:30:00,74.39,74.54,74.24,74.5,36500.0,65.4614,65.5934,65.3294,65.5582,36500.0
2015-02-02 11:35:00,74.5,74.86,74.48,74.7,51000.0,65.5582,65.875,65.5406,65.7342,51000.0
2015-02-02 11:40:00,74.71,74.71,74.48,74.63,36800.0,65.743,65.743,65.5406,65.6726,36800.0
2015-02-02 11:45:00,74.64,74.87,74.63,74.66,31200.0,65.6814,65.8838,65.6726,65.699,31200.0
2015-02-02 11:50:00,74.66,74.74,74.61,74.65,25100.0,65.699,65.7694,65.655,65.6902,25100.0
2015-02-02 11:55:00,74.65,74.65,74.38,74.43,42400.0,65.6902,65.6902,65.4526,65.4966,42400.0
2015-02-02 12:00:00,74.42,74.5,74.12,74.13,43700.0,65.4878,65.5582,65.2238,65.2326,43700.0
2015-02-02 12:05:00,74.13,74.13,73.89,73.94,27600.0,65.2326,65.2326,65.0214,65.0654,27600.0
2015-02-02 12:10:00,73.94,73.95,73.83,73.84,10300.0,65.0654,65.0742,64.9686,64.9774,10300.0
2015-02-02 12:15:00,73.82,73.95,73.82,73.91,10900.0,64.9598,65.0742,64.9598,65.039,10900.0
2015-02-02 12:20:00,73.91,73.92,73.53,73.54,20200.0,65.039,65.0478,64.7046,64.7134,20200.0
2015-02-02 12:25:00,73.55,73.71,73.55,73.66,19500.0,64.7222,64.863,64.7222,64.819,19500.0
2015-02-02 12:30:00,73.65,73.7,73.57,73.7,17500.0,64.8102,64.8542,64.7398,64.8542,17500.0
2015-02-02 12:35:00,73.7,73.86,73.66,73.75,16500.0,64.8542,64.995,64.819,64.8982,16500.0
2015-02-02 12:40:00,73.77,73.91,73.68,73.81,12000.0,64.9158,65.039,64.8366,64.951,12000.0
2015-02-02 12:45:00,73.8,73.81,73.56,73.57,11000.0,64.9422,64.951,64.731,64.7398,11000.0
2015-02-02 12:50:00,73.56,73.65,73.56,73.64,6200.0,64.731,64.8102,64.731,64.8014,6200.0
2015-02-02 12:55:00,73.62,73.69,73.46,73.47,14200.0,64.7838,64.8454,64.6431,64.6519,14200.0
2015-02-02 13:00:00,73.48,73.51,73.35,73.39,11700.0,64.6607,64.687,64.5463,64.5815,11700.0
2015-02-02 13:05:00,73.4,73.51,73.39,73.51,14000.0,64.5903,64.687,64.5815,64.687,14000.0
2015-02-02 13:10:00,73.53,73.64,73.48,73.52,11500.0,64.7046,64.8014,64.6607,64.6958,11500.0
2015-02-02 13:15:00,73.49,73.56,73.38,73.56,22000.0,64.6695,64.731,64.5727,64.731,22000.0
2015-02-02 13:20:00,73.56,73.9,73.55,73.89,13100.0,64.731,65.0302,64.7222,65.0214,13100.0
2015-02-02 13:25:00,73.9,73.9,73.55,73.56,18200.0,65.0302,65.0302,64.7222,64.731,18200.0
2015-02-02 13:30:00,73.57,73.6,73.4,73.44,32400.0,64.7398,64.7662,64.5903,64.6255,32400.0
2015-02-02 13:35:00,73.4,73.43,73.22,73.23,20200.0,64.5903,64.6167,64.4319,64.4407,20200.0
2015-02-02 13:40:00,73.25,73.32,73.05,73.1,31700.0,64.4583,64.5199,64.2823,64.3263,31700.0
2015-02-02 13:45:00,73.12,73.24,73.11,73.15,15600.0,64.3439,64.4495,64.3351,64.3703,15600.0
2015-02-02 13:50:00,73.14,73.35,73.14,73.24,13500.0,64.3615,64.5463,64.3615,64.4495,13500.0
2015-02-02 13:55:00,73.24,73.24,73.1,73.17,14500.0,64.4495,64.4495,64.3263,64.3879,14500.0
2015-02-02 14:00:00,73.17,73.42,73.14,73.36,16800.0,64.3879,64.6079,64.3615,64.5551,16800.0
2015-02-02 14:05:00,73.37,73.56,73.36,73.45,20800.0,64.5639,64.731,64.5551,64.6343,20800.0
2015-02-02 14:10:00,73.45,73.57,73.37,73.47,17600.0,64.6343,64.7398,64.5639,64.6519,17600.0
2015-02-02 14:15:00,73.49,73.68,73.43,73.65,13400.0,64.6695,64.8366,64.6167,64.8102,13400.0
2015-02-02 14:20:00,73.65,73.9,73.61,73.87,16900.0,64.8102,65.0302,64.775,65.0038,16900.0
2015-02-02 14:25:00,73.83,73.94,73.74,73.93,16300.0,64.9686,65.0654,64.8894,65.0566,16300.0
2015-02-02 14:30:00,73.94,74.07,73.88,74.06,44200.0,65.0654,65.1798,65.0126,65.171,44200.0
2015-02-02 14:35:00,74.06,74.12,74.0,74.09,28500.0,65.171,65.2238,65.1182,65.1974,28500.0
2015-02-02 14:40:00,74.09,74.16,74.0,74.01,30800.0,65.1974,65.259,65.1182,65.127,30800.0
2015-02-02 14:45:00,74.0,74.01,73.82,73.89,38400.0,65.1182,65.127,64.9598,65.0214,38400.0
2015-02-02 14:50:00,73.9,74.16,73.89,74.05,25900.0,65.0302,65.259,65.0214,65.1622,25900.0
2015-02-02 14:55:00,74.05,74.05,73.8,73.87,22200.0,65.1622,65.1622,64.9422,65.0038,22200.0
2015-02-02 15:00:00,73.88,73.95,73.85,73.91,12000.0,65.0126,65.0742,64.9862,65.039,12000.0
2015-02-02 15:05:00,73.9,74.03,73.76,74.03,18200.0,65.0302,65.1446,64.907,65.1446,18200.0
2015-02-02 15:10:00,74.04,74.21,74.0,74.2,19000.0,65.1534,65.303,65.1182,65.2942,19000.0
2015-02-02 15:15:00,74.21,74.21,73.93,74.07,26600.0,65.303,65.303,65.0566,65.1798,26600.0
2015-02-02 15:20:00,74.08,74.29,74.08,74.22,40900.0,65.1886,65.3734,65.1886,65.3118,40900.0
2015-02-02 15:25:00,74.21,74.25,74.11,74.14,30100.0,65.303,65.3382,65.215,65.2414,30100.0
2015-02-02 15:30:00,74.15,74.27,74.07,74.16,37000.0,65.2502,65.3558,65.1798,65.259,37000.0
2015-02-02 15:35:00,74.15,74.52,74.1,74.51,53300.0,65.2502,65.5758,65.2062,65.567,53300.0
2015-02-02 15:40:00,74.51,74.76,74.51,74.62,88200.0,65.567,65.787,65.567,65.6638,88200.0
2015-02-02 15:45:00,74.65,74.73,74.5,74.54,103700.0,65.6902,65.7606,65.5582,65.5934,103700.0
2015-02-02 15:50:00,74.57,74.68,74.52,74.6,66100.0,65.6198,65.7166,65.5758,65.6462,66100.0
2015-02-02 15:55:00,74.6,74.74,74.56,74.74,83800.0,65.6462,65.7694,65.611,65.7694,83800.0
2015-02-03 09:30:00,75.26,75.37,74.85,74.94,93200.0,66.227,66.3238,65.8662,65.9454,93200.0
2015-02-03 09:35:00,74.92,75.23,74.91,75.14,35800.0,65.9278,66.2006,65.919,66.1214,35800.0
2015-02-03 09:40:00,75.12,75.24,74.81,74.9,24100.0,66.1038,66.2094,65.831,65.9102,24100.0
2015-02-03 09:45:00,74.91,74.93,74.53,74.58,23700.0,65.919,65.9366,65.5846,65.6286,23700.0
2015-02-03 09:50:00,74.58,74.79,74.51,74.59,24700.0,65.6286,65.8134,65.567,65.6374,24700.0
2015-02-03 09:55:00,74.6,75.07,74.6,75.03,22700.0,65.6462,66.0598,65.6462,66.0246,22700.0
2015-02-03 10:00:00,75.03,75.12,74.97,75.01,30600.0,66.0246,66.1038,65.9718,66.007,30600.0
2015-02-03 10:05:00,75.0,75.16,75.0,75.01,21000.0,65.9982,66.139,65.9982,66.007,21000.0
2015-02-03 10:10:00,75.02,75.17,74.99,75.13,17900.0,66.0158,66.1478,65.9894,66.1126,17900.0
2015-02-03 10:15:00,75.09,75.18,75.0,75.09,27700.0,66.0774,66.1566,65.9982,66.0774,27700.0
2015-02-03 10:20:00,75.11,75.17,75.02,75.16,22100.0,66.095,66.1478,66.0158,66.139,22100.0
2015-02-03 10:25:00,75.17,75.25,75.09,75.16,21100.0,66.1478,66.2182,66.0774,66.139,21100.0
2015-02-03 10:30:00,75.16,75.23,75.1,75.21,24500.0,66.139,66.2006,66.0862,66.183,24500.0
2015-02-03 10:35:00,75.21,75.25,75.05,75.09,23500.0,66.183,66.2182,66.0422,66.0774,23500.0
2015-02-03 10:40:00,75.08,75.14,74.86,74.87,25300.0,66.0686,66.1214,65.875,65.8838,25300.0
2015-02-03 10:45:00,74.88,75.0,74.76,74.92,27700.0,65.8926,65.9982,65.787,65.9278,27700.0
2015-02-03 10:50:00,74.9,74.97,74.82,74.92,10800.0,65.9102,65.9718,65.8398,65.9278,10800.0
2015-02-03 10:55:00,74.92,74.94,74.69,74.69,16200.0,65.9278,65.9454,65.7254,65.7254,16200.0
2015-02-03 11:00:00,74.66,74.89,74.66,74.82,29500.0,65.699,65.9014,65.699,65.8398,29500.0
2015-02-03 11:05:00,74.81,75.02,74.75,74.95,29000.0,65.831,66.0158,65.7782,65.9542,29000.0
2015-02-03 11:10:00,74.93,75.17,74.83,75.08,22200.0,65.9366,66.1478,65.8486,66.0686,22200.0
2015-02-03 11:15:00,75.06,75.25,75.02,75.17,23000.0,66.051,66.2182,66.0158,66.1478,23000.0
2015-02-03 11:20:00,75.19,75.27,75.13,75.24,20800.0,66.1654,66.2358,66.1126,66.2094,20800.0
2015-02-03 11:25:00,75.24,75.4,75.04,75.04,28400.0,66.2094,66.3502,66.0334,66.0334,28400.0
2015-02-03 11:30:00,75.05,75.05,74.9,74.9,32100.0,66.0422,66.0422,65.9102,65.9102,32100.0
2015-02-03 11:35:00,74.9,74.97,74.79,74.92,24700.0,65.9102,65.9718,65.8134,65.9278,24700.0
2015-02-03 11:40:00,74.9,74.97,74.81,74.9,14700.0,65.9102,65.9718,65.831,65.9102,14700.0
2015-02-03 11:45:00,74.9,74.91,74.75,74.76,21600.0,65.9102,65.919,65.7782,65.787,21600.0
2015-02-03 11:50:00,74.78,74.88,74.65,74.68,29700.0,65.8046,65.8926,65.6902,65.7166,29700.0
2015-02-03 11:55:00,74.69,74.7,74.59,74.64,35100.0,65.7254,65.7342,65.6374,65.6814,35100.0
2015-02-03 12:00:00,74.62,74.77,74.56,74.77,30600.0,65.6638,65.7958,65.611,65.7958,30600.0
2015-02-03 12:05:00,74.78,74.92,74.75,74.89,23100.0,65.8046,65.9278,65.7782,65.9014,23100.0
2015-02-03 12:10:00,74.88,75.01,74.85,74.98,29500.0,65.8926,66.007,65.8662,65.9806,29500.0
2015-02-03 12:15:00,74.96,74.96,74.88,74.93,17700.0,65.963,65.963,65.8926,65.9366,17700.0
2015-02-03 12:20:00,74.94,75.01,74.91,74.91,30400.0,65.9454,66.007,65.919,65.919,30400.0
2015-02-03 12:25:00,74.93,75.03,74.89,74.91,18300.0,65.9366,66.0246,65.9014,65.919,18300.0
2015-02-03 12:30:00,74.93,75.0,74.88,74.96,29700.0,65.9366,65.9982,65.8926,65.963,29700.0
2015-02-03 12:35:00,74.96,75.1,74.95,75.08,35100.0,65.963,66.0862,65.9542,66.0686,35100.0
2015-02-03 12:40:00,75.08,75.21,75.06,75.21,29100.0,66.0686,66.183,66.051,66.183,29100.0
2015-02-03 12:45:00,75.23,75.39,75.22,75.29,33300.0,66.2006,66.3414,66.1918,66.2534,33300.0
2015-02-03 12:50:00,75.29,75.4,75.2,75.32,62400.0,66.2534,66.3502,66.1742,66.2798,62400.0
2015-02-03 12:55:00,75.32,75.34,75.09,75.15,33400.0,66.2798,66.2974,66.0774,66.1302,33400.0
2015-02-03 13:00:00,75.15,75.22,75.07,75.2,15700.0,66.1302,66.1918,66.0598,66.1742,15700.0
2015-02-03 13:05:00,75.2,75.25,75.06,75.1,36600.0,66.1742,66.2182,66.051,66.0862,36600.0
2015-02-03 13:10:00,75.09,75.15,75.0,75.02,61500.0,66.0774,66.1302,65.9982,66.0158,61500.0
2015-02-03 13:15:00,75.01,75.03,74.93,74.95,36600.0,66.007,66.0246,65.9366,65.9542,36600.0
2015-02-03 13:20:00,74.95,75.16,74.95,75.03,15300.0,65.9542,66.139,65.9542,66.0246,15300.0
2015-02-03 13:25:00,75.06,75.14,74.98,75.01,14300.0,66.051,66.1214,65.9806,66.007,14300.0
2015-02-03 13:30:00,75.01,75.06,74.86,74.92,32700.0,66.007,66.051,65.875,65.9278,32700.0
2015-02-03 13:35:00,74.92,75.0,74.86,74.86,17400.0,65.9278,65.9982,65.875,65.875,17400.0
2015-02-03 13:40:00,74.87,74.99,74.87,74.93,33700.0,65.8838,65.9894,65.8838,65.9366,33700.0
2015-02-03 13:45:00,74.93,74.97,74.88,74.97,24000.0,65.9366,65.9718,65.8926,65.9718,24000.0
2015-02-03 13:50:00,74.99,75.15,74.9,75.12,22000.0,65.9894,66.1302,65.9102,66.1038,22000.0
2015-02-03 13:55:00,75.14,75.19,75.0,75.13,35400.0,66.1214,66.1654,65.9982,66.1126,35400.0
2015-02-03 14:00:00,75.14,75.16,74.94,74.94,25900.0,66.1214,66.139,65.9454,65.9454,25900.0
2015-02-03 14:05:00,74.97,75.09,74.94,75.05,29500.0,65.9718,66.0774,65.9454,66.0422,29500.0
2015-02-03 14:10:00,75.06,75.1,74.98,75.0,37100.0,66.051,66.0862,65.9806,65.9982,37100.0
2015-02-03 14:15:00,74.99,75.07,74.94,75.02,44300.0,65.9894,66.0598,65.9454,66.0158,44300.0
2015-02-03 14:20:00,75.01,75.12,74.93,75.07,21600.0,66.007,66.1038,65.9366,66.0598,21600.0
2015-02-03 14:25:00,75.06,75.06,74.89,74.95,28200.0,66.051,66.051,65.9014,65.9542,28200.0
2015-02-03 14:30:00,74.95,75.01,74.9,74.97,37000.0,65.9542,66.007,65.9102,65.9718,37000.0
2015-02-03 14:35:00,74.97,75.01,74.88,75.0,18900.0,65.9718,66.007,65.8926,65.9982,18900.0
2015-02-03 14:40:00,74.98,75.02,74.92,75.02,30400.0,65.9806,66.0158,65.9278,66.0158,30400.0
2015-02-03 14:45:00,75.0,75.14,74.94,75.02,21900.0,65.9982,66.1214,65.9454,66.0158,21900.0
2015-02-03 14:50:00,75.01,75.03,74.85,74.86,40200.0,66.007,66.0246,65.8662,65.875,40200.0
2015-02-03 14:55:00,74.86,74.97,74.84,74.92,40400.0,65.875,65.9718,65.8574,65.9278,40400.0
2015-02-03 15:00:00,74.94,74.98,74.9,74.9,48800.0,65.9454,65.9806,65.9102,65.9102,48800.0
2015-02-03 15:05:00,74.91,74.93,74.85,74.89,38600.0,65.919,65.9366,65.8662,65.9014,38600.0
2015-02-03 15:10:00,74.89,74.89,74.64,74.83,61200.0,65.9014,65.9014,65.6814,65.8486,61200.0
2015-02-03 15:15:00,74.83,74.83,74.7,74.71,23500.0,65.8486,65.8486,65.7342,65.743,23500.0
2015-02-03 15:20:00,74.72,74.8,74.71,74.8,30500.0,65.7518,65.8222,65.743,65.8222,30500.0
2015-02-03 15:25:00,74.8,74.84,74.72,74.82,46900.0,65.8222,65.8574,65.7518,65.8398,46900.0
2015-02-03 15:30:00,74.83,75.08,74.83,74.93,49100.0,65.8486,66.0686,65.8486,65.9366,49100.0
2015-02-03 15:35:00,74.93,75.01,74.88,74.97,66400.0,65.9366,66.007,65.8926,65.9718,66400.0
2015-02-03 15:40:00,74.97,75.08,74.95,75.08,47700.0,65.9718,66.0686,65.9542,66.0686,47700.0
2015-02-03 15:45:00,75.08,75.12,74.99,75.02,89000.0,66.0686,66.1038,65.9894,66.0158,89000.0
2015-02-03 15:50:00,75.03,75.06,74.99,75.05,61300.0,66.0246,66.051,65.9894,66.0422,61300.0
2015-02-03 15:55:00,75.04,75.05,74.98,75.0,147000.0,66.0334,66.0422,65.9806,65.9982,147000.0
2015-02-04 09:30:00,74.93,75.13,74.63,74.63,53000.0,65.9366,66.1126,65.6726,65.6726,53000.0
2015-02-04 09:35:00,74.71,74.8,74.64,74.78,16900.0,65.743,65.8222,65.6814,65.8046,16900.0
2015-02-04 09:40:00,74.77,74.77,74.59,74.59,11500.0,65.7958,65.7958,65.6374,65.6374,11500.0
2015-02-04 09:45:00,74.62,74.66,74.38,74.47,19200.0,65.6638,65.699,65.4526,65.5318,19200.0
2015-02-04 09:50:00,74.49,74.55,74.43,74.5,14500.0,65.5494,65.6022,65.4966,65.5582,14500.0
2015-02-04 09:55:00,74.51,74.71,74.5,74.68,9000.0,65.567,65.743,65.5582,65.7166,9000.0
2015-02-04 10:00:00,74.71,74.95,74.66,74.87,29000.0,65.743,65.9542,65.699,65.8838,29000.0
2015-02-04 10:05:00,74.81,74.84,74.59,74.59,14800.0,65.831,65.8574,65.6374,65.6374,14800.0
2015-02-04 10:10:00,74.57,74.75,74.5,74.64,26900.0,65.6198,65.7782,65.5582,65.6814,26900.0
2015-02-04 10:15:00,74.64,74.7,74.61,74.62,25300.0,65.6814,65.7342,65.655,65.6638,25300.0
2015-02-04 10:20:00,74.64,74.66,74.45,74.53,13400.0,65.6814,65.699,65.5142,65.5846,13400.0
2015-02-04 10:25:00,74.51,74.58,74.44,74.51,19100.0,65.567,65.6286,65.5054,65.567,19100.0
2015-02-04 10:30:00,74.53,74.54,74.24,74.37,31300.0,65.5846,65.5934,65.3294,65.4438,31300.0
2015-02-04 10:35:00,74.35,74.44,74.17,74.42,19500.0,65.4262,65.5054,65.2678,65.4878,19500.0
2015-02-04 10:40:00,74.42,74.67,74.39,74.65,15400.0,65.4878,65.7078,65.4614,65.6902,15400.0
2015-02-04 10:45:00,74.61,74.72,74.58,74.68,14600.0,65.655,65.7518,65.6286,65.7166,14600.0
2015-02-04 10:50:00,74.7,74.7,74.56,74.68,21600.0,65.7342,65.7342,65.611,65.7166,21600.0
2015-02-04 10:55:00,74.66,74.67,74.56,74.57,21300.0,65.699,65.7078,65.611,65.6198,21300.0
2015-02-04 11:00:00,74.55,74.55,74.39,74.46,14500.0,65.6022,65.6022,65.4614,65.523,14500.0
2015-02-04 11:05:00,74.45,74.52,74.42,74.49,18000.0,65.5142,65.5758,65.4878,65.5494,18000.0
2015-02-04 11:10:00,74.49,74.54,74.47,74.53,25300.0,65.5494,65.5934,65.5318,65.5846,25300.0
2015-02-04 11:15:00,74.53,74.54,74.25,74.33,26400.0,65.5846,65.5934,65.3382,65.4086,26400.0
2015-02-04 11:20:00,74.33,74.67,74.32,74.67,44100.0,65.4086,65.7078,65.3998,65.7078,44100.0
2015-02-04 11:25:00,74.66,74.74,74.59,74.71,28300.0,65.699,65.7694,65.6374,65.743,28300.0
2015-02-04 11:30:00,74.75,74.9,74.69,74.9,31100.0,65.7782,65.9102,65.7254,65.9102,31100.0
2015-02-04 11:35:00,74.9,74.98,74.86,74.86,17000.0,65.9102,65.9806,65.875,65.875,17000.0
2015-02-04 11:40:00,74.84,74.84,74.69,74.76,16200.0,65.8574,65.8574,65.7254,65.787,16200.0
2015-02-04 11:45:00,74.74,74.83,74.71,74.8,34700.0,65.7694,65.8486,65.743,65.8222,34700.0
2015-02-04 11:50:00,74.8,74.84,74.68,74.69,27600.0,65.8222,65.8574,65.7166,65.7254,27600.0
2015-02-04 11:55:00,74.7,74.82,74.7,74.78,7600.0,65.7342,65.8398,65.7342,65.8046,7600.0
2015-02-04 12:00:00,74.77,74.78,74.64,74.7,10000.0,65.7958,65.8046,65.6814,65.7342,10000.0
2015-02-04 12:05:00,74.7,74.72,74.63,74.64,8300.0,65.7342,65.7518,65.6726,65.6814,8300.0
2015-02-04 12:10:00,74.63,74.66,74.56,74.62,6600.0,65.6726,65.699,65.611,65.6638,6600.0
2015-02-04 12:15:00,74.59,74.69,74.57,74.67,8100.0,65.6374,65.7254,65.6198,65.7078,8100.0
2015-02-04 12:20:00,74.65,74.82,74.64,74.82,16200.0,65.6902,65.8398,65.6814,65.8398,16200.0
2015-02-04 12:25:00,74.81,74.89,74.68,74.69,18200.0,65.831,65.9014,65.7166,65.7254,18200.0
2015-02-04 12:30:00,74.66,74.76,74.64,74.73,9000.0,65.699,65.787,65.6814,65.7606,9000.0
2015-02-04 12:35:00,74.72,74.72,74.57,74.6,8600.0,65.7518,65.7518,65.6198,65.6462,8600.0
2015-02-04 12:40:00,74.57,74.57,74.38,74.42,15700.0,65.6198,65.6198,65.4526,65.4878,15700.0
2015-02-04 12:45:00,74.4,74.43,74.18,74.2,21200.0,65.4702,65.4966,65.2766,65.2942,21200.0
2015-02-04 12:50:00,74.21,74.3,74.13,74.18,21700.0,65.303,65.3822,65.2326,65.2766,21700.0
2015-02-04 12:55:00,74.19,74.35,74.18,74.32,17300.0,65.2854,65.4262,65.2766,65.3998,17300.0
2015-02-04 13:00:00,74.29,74.36,74.29,74.3,18300.0,65.3734,65.435,65.3734,65.3822,18300.0
2015-02-04 13:05:00,74.29,74.32,74.17,74.22,20400.0,65.3734,65.3998,65.2678,65.3118,20400.0
2015-02-04 13:10:00,74.23,74.23,74.13,74.14,10300.0,65.3206,65.3206,65.2326,65.2414,10300.0
2015-02-04 13:15:00,74.16,74.2,74.15,74.19,7800.0,65.259,65.2942,65.2502,65.2854,7800.0
2015-02-04 13:20:00,74.18,74.35,74.14,74.3,42400.0,65.2766,65.4262,65.2414,65.3822,42400.0
2015-02-04 13:25:00,74.32,74.41,74.32,74.41,14700.0,65.3998,65.479,65.3998,65.479,14700.0
2015-02-04 13:30:00,74.42,74.48,74.4,74.46,7300.0,65.4878,65.5406,65.4702,65.523,7300.0
2015-02-04 13:35:00,74.49,74.54,74.41,74.49,17700.0,65.5494,65.5934,65.479,65.5494,17700.0
2015-02-04 13:40:00,74.5,74.51,74.42,74.48,18900.0,65.5582,65.567,65.4878,65.5406,18900.0
2015-02-04 13:45:00,74.48,74.52,74.42,74.44,21300.0,65.5406,65.5758,65.4878,65.5054,21300.0
2015-02-04 13:50:00,74.44,74.52,74.44,74.5,8900.0,65.5054,65.5758,65.5054,65.5582,8900.0
2015-02-04 13:55:00,74.51,74.53,74.31,74.31,13200.0,65.567,65.5846,65.391,65.391,13200.0
2015-02-04 14:00:00,74.33,74.42,74.33,74.36,14400.0,65.4086,65.4878,65.4086,65.435,14400.0
2015-02-04 14:05:00,74.37,74.37,74.07,74.09,15400.0,65.4438,65.4438,65.1798,65.1974,15400.0
2015-02-04 14:10:00,74.08,74.11,73.98,73.98,18300.0,65.1886,65.215,65.1006,65.1006,18300.0
2015-02-04 14:15:00,73.98,74.07,73.92,73.95,12200.0,65.1006,65.1798,65.0478,65.0742,12200.0
2015-02-04 14:20:00,73.96,74.11,73.96,74.08,12900.0,65.083,65.215,65.083,65.1886,12900.0
2015-02-04 14:25:00,74.09,74.23,74.08,74.22,21700.0,65.1974,65.3206,65.1886,65.3118,21700.0
2015-02-04 14:30:00,74.22,74.27,74.19,74.22,24800.0,65.3118,65.3558,65.2854,65.3118,24800.0
2015-02-04 14:35:00,74.23,74.41,74.23,74.4,13500.0,65.3206,65.479,65.3206,65.4702,13500.0
2015-02-04 14:40:00,74.39,74.4,74.31,74.34,13100.0,65.4614,65.4702,65.391,65.4174,13100.0
2015-02-04 14:45:00,74.31,74.43,74.3,74.42,10200.0,65.391,65.4966,65.3822,65.4878,10200.0
2015-02-04 14:50:00,74.42,74.42,74.28,74.39,15300.0,65.4878,65.4878,65.3646,65.4614,15300.0
2015-02-04 14:55:00,74.38,74.4,74.24,74.24,14500.0,65.4526,65.4702,65.3294,65.3294,14500.0
2015-02-04 15:00:00,74.24,74.24,74.14,74.23,17000.0,65.3294,65.3294,65.2414,65.3206,17000.0
2015-02-04 15:05:00,74.23,74.39,74.22,74.38,20000.0,65.3206,65.4614,65.3118,65.4526,20000.0
2015-02-04 15:10:00,74.37,74.42,74.33,74.41,20500.0,65.4438,65.4878,65.4086,65.479,20500.0
2015-02-04 15:15:00,74.42,74.56,74.41,74.51,22000.0,65.4878,65.611,65.479,65.567,22000.0
2015-02-04 15:20:00,74.5,74.61,74.5,74.59,28300.0,65.5582,65.655,65.5582,65.6374,28300.0
2015-02-04 15:25:00,74.6,74.61,74.51,74.61,33200.0,65.6462,65.655,65.567,65.655,33200.0
2015-02-04 15:30:00,74.6,74.69,74.6,74.65,33300.0,65.6462,65.7254,65.6462,65.6902,33300.0
2015-02-04 15:35:00,74.65,74.7,74.44,74.45,41600.0,65.6902,65.7342,65.5054,65.5142,41600.0
2015-02-04 15:40:00,74.43,74.48,74.19,74.21,63600.0,65.4966,65.5406,65.2854,65.303,63600.0
2015-02-04 15:45:00,74.23,74.27,73.89,74.24,61800.0,65.3206,65.3558,65.0214,65.3294,61800.0
2015-02-04 15:50:00,74.26,74.29,74.09,74.22,78500.0,65.347,65.3734,65.1974,65.3118,78500.0
2015-02-04 15:55:00,74.21,74.38,74.14,74.33,130300.0,65.303,65.4526,65.2414,65.4086,130300.0
2015-02-05 09:30:00,75.0,75.28,74.98,75.1,60500.0,65.9982,66.2446,65.9806,66.0862,60500.0
2015-02-05 09:35:00,75.05,75.31,74.87,75.11,25200.0,66.0422,66.271,65.8838,66.095,25200.0
2015-02-05 09:40:00,75.07,75.13,74.84,75.01,20200.0,66.0598,66.1126,65.8574,66.007,20200.0
2015-02-05 09:45:00,74.98,75.19,74.86,75.19,10400.0,65.9806,66.1654,65.875,66.1654,10400.0
2015-02-05 09:50:00,75.2,75.26,75.08,75.18,26800.0,66.1742,66.227,66.0686,66.1566,26800.0
2015-02-05 09:55:00,75.25,75.26,75.05,75.06,7200.0,66.2182,66.227,66.0422,66.051,7200.0
2015-02-05 10:00:00,75.06,75.19,74.99,75.19,11000.0,66.051,66.1654,65.9894,66.1654,11000.0
2015-02-05 10:05:00,75.2,75.42,75.13,75.41,25500.0,66.1742,66.3678,66.1126,66.359,25500.0
2015-02-05 10:10:00,75.42,75.55,75.26,75.42,55800.0,66.3678,66.4822,66.227,66.3678,55800.0
2015-02-05 10:15:00,75.44,75.58,75.36,75.55,40700.0,66.3854,66.5086,66.315,66.4822,40700.0
2015-02-05 10:20:00,75.58,75.9,75.54,75.67,37100.0,66.5086,66.7902,66.4734,66.5878,37100.0
2015-02-05 10:25:00,75.65,75.74,75.64,75.7,31100.0,66.5702,66.6494,66.5614,66.6142,31100.0
2015-02-05 10:30:00,75.71,75.71,75.44,75.51,10100.0,66.623,66.623,66.3854,66.447,10100.0
2015-02-05 10:35:00,75.53,75.68,75.5,75.64,14700.0,66.4646,66.5966,66.4382,66.5614,14700.0
2015-02-05 10:40:00,75.64,75.8,75.64,75.8,23500.0,66.5614,66.7022,66.5614,66.7022,23500.0
2015-02-05 10:45:00,75.8,76.02,75.79,76.0,61600.0,66.7022,66.8958,66.6934,66.8782,61600.0
2015-02-05 10:50:00,76.0,76.1,75.95,75.95,41000.0,66.8782,66.9662,66.8342,66.8342,41000.0
2015-02-05 10:55:00,75.95,75.95,75.8,75.82,17200.0,66.8342,66.8342,66.7022,66.7198,17200.0
2015-02-05 11:00:00,75.81,75.81,75.71,75.71,20600.0,66.711,66.711,66.623,66.623,20600.0
2015-02-05 11:05:00,75.7,75.7,75.43,75.45,24400.0,66.6142,66.6142,66.3766,66.3942,24400.0
2015-02-05 11:10:00,75.46,75.46,75.38,75.39,19000.0,66.403,66.403,66.3326,66.3414,19000.0
2015-02-05 11:15:00,75.38,75.44,75.28,75.29,24200.0,66.3326,66.3854,66.2446,66.2534,24200.0
2015-02-05 11:20:00,75.31,75.33,75.2,75.25,25400.0,66.271,66.2886,66.1742,66.2182,25400.0
2015-02-05 11:25:00,75.25,75.31,75.18,75.31,29700.0,66.2182,66.271,66.1566,66.271,29700.0
2015-02-05 11:30:00,75.31,75.38,75.27,75.34,29700.0,66.271,66.3326,66.2358,66.2974,29700.0
2015-02-05 11:35:00,75.35,75.57,75.31,75.55,38500.0,66.3062,66.4998,66.271,66.4822,38500.0
2015-02-05 11:40:00,75.55,75.55,75.41,75.5,19000.0,66.4822,66.4822,66.359,66.4382,19000.0
2015-02-05 11:45:00,75.49,75.62,75.48,75.57,13900.0,66.4294,66.5438,66.4206,66.4998,13900.0
2015-02-05 11:50:00,75.54,75.54,75.44,75.5,14500.0,66.4734,66.4734,66.3854,66.4382,14500.0
2015-02-05 11:55:00,75.5,75.56,75.43,75.44,71300.0,66.4382,66.491,66.3766,66.3854,71300.0
2015-02-05 12:00:00,75.45,75.46,75.34,75.4,12600.0,66.3942,66.403,66.2974,66.3502,12600.0
2015-02-05 12:05:00,75.39,75.41,75.34,75.41,10200.0,66.3414,66.359,66.2974,66.359,10200.0
2015-02-05 12:10:00,75.45,75.52,75.4,75.5,10400.0,66.3942,66.4558,66.3502,66.4382,10400.0
2015-02-05 12:15:00,75.49,75.53,75.44,75.47,13700.0,66.4294,66.4646,66.3854,66.4118,13700.0
2015-02-05 12:20:00,75.48,75.58,75.47,75.5,8300.0,66.4206,66.5086,66.4118,66.4382,8300.0
2015-02-05 12:25:00,75.49,75.49,75.45,75.47,7000.0,66.4294,66.4294,66.3942,66.4118,7000.0
2015-02-05 12:30:00,75.45,75.52,75.45,75.5,8800.0,66.3942,66.4558,66.3942,66.4382,8800.0
2015-02-05 12:35:00,75.51,75.52,75.44,75.44,10600.0,66.447,66.4558,66.3854,66.3854,10600.0
2015-02-05 12:40:00,75.47,75.51,75.45,75.5,5500.0,66.4118,66.447,66.3942,66.4382,5500.0
2015-02-05 12:45:00,75.53,75.56,75.47,75.47,14400.0,66.4646,66.491,66.4118,66.4118,14400.0
2015-02-05 12:50:00,75.48,75.48,75.38,75.39,7400.0,66.4206,66.4206,66.3326,66.3414,7400.0
2015-02-05 12:55:00,75.38,75.45,75.32,75.45,25100.0,66.3326,66.3942,66.2798,66.3942,25100.0
2015-02-05 13:00:00,75.45,75.46,75.42,75.44,8600.0,66.3942,66.403,66.3678,66.3854,8600.0
2015-02-05 13:05:00,75.42,75.45,75.38,75.42,11200.0,66.3678,66.3942,66.3326,66.3678,11200.0
2015-02-05 13:10:00,75.44,75.57,75.43,75.57,9200.0,66.3854,66.4998,66.3766,66.4998,9200.0
2015-02-05 13:15:00,75.59,75.68,75.53,75.53,15300.0,66.5174,66.5966,66.4646,66.4646,15300.0
2015-02-05 13:20:00,75.53,75.58,75.53,75.56,6400.0,66.4646,66.5086,66.4646,66.491,6400.0
2015-02-05 13:25:00,75.56,75.59,75.55,75.56,8100.0,66.491,66.5174,66.4822,66.491,8100.0
2015-02-05 13:30:00,75.57,75.6,75.56,75.6,9500.0,66.4998,66.5262,66.491,66.5262,9500.0
2015-02-05 13:35:00,75.6,75.61,75.54,75.58,13300.0,66.5262,66.535,66.4734,66.5086,13300.0
2015-02-05 13:40:00,75.59,75.61,75.54,75.59,9600.0,66.5174,66.535,66.4734,66.5174,9600.0
2015-02-05 13:45:00,75.59,75.64,75.59,75.63,9200.0,66.5174,66.5614,66.5174,66.5526,9200.0
2015-02-05 13:50:00,75.63,75.65,75.61,75.61,12300.0,66.5526,66.5702,66.535,66.535,12300.0
2015-02-05 13:55:00,75.61,75.67,75.61,75.64,11300.0,66.535,66.5878,66.535,66.5614,11300.0
2015-02-05 14:00:00,75.66,75.72,75.62,75.72,18700.0,66.579,66.6318,66.5438,66.6318,18700.0
2015-02-05 14:05:00,75.7,75.72,75.67,75.68,14000.0,66.6142,66.6318,66.5878,66.5966,14000.0
2015-02-05 14:10:00,75.68,75.8,75.68,75.7,18600.0,66.5966,66.7022,66.5966,66.6142,18600.0
2015-02-05 14:15:00,75.71,75.86,75.7,75.86,19800.0,66.623,66.755,66.6142,66.755,19800.0
2015-02-05 14:20:00,75.86,75.88,75.77,75.81,19400.0,66.755,66.7726,66.6758,66.711,19400.0
2015-02-05 14:25:00,75.79,75.86,75.75,75.83,21000.0,66.6934,66.755,66.6582,66.7286,21000.0
2015-02-05 14:30:00,75.83,75.9,75.82,75.9,16600.0,66.7286,66.7902,66.7198,66.7902,16600.0
2015-02-05 14:35:00,75.89,75.9,75.8,75.84,21700.0,66.7814,66.7902,66.7022,66.7374,21700.0
2015-02-05 14:40:00,75.85,75.99,75.79,75.9,54200.0,66.7462,66.8694,66.6934,66.7902,54200.0
2015-02-05 14:45:00,75.88,75.96,75.8,75.82,28300.0,66.7726,66.843,66.7022,66.7198,28300.0
2015-02-05 14:50:00,75.81,75.95,75.79,75.94,28600.0,66.711,66.8342,66.6934,66.8254,28600.0
2015-02-05 14:55:00,75.94,76.11,75.89,76.1,51600.0,66.8254,66.975,66.7814,66.9662,51600.0
2015-02-05 15:00:00,76.11,76.12,75.8,75.81,23800.0,66.975,66.9838,66.7022,66.711,23800.0
2015-02-05 15:05:00,75.82,75.87,75.81,75.85,13500.0,66.7198,66.7638,66.711,66.7462,13500.0
2015-02-05 15:10:00,75.85,75.97,75.83,75.97,20200.0,66.7462,66.8518,66.7286,66.8518,20200.0
2015-02-05 15:15:00,75.97,76.08,75.96,76.07,27100.0,66.8518,66.9486,66.843,66.9398,27100.0
2015-02-05 15:20:00,76.08,76.2,76.01,76.19,46700.0,66.9486,67.0542,66.887,67.0454,46700.0
2015-02-05 15:25:00,76.17,76.19,76.07,76.19,51100.0,67.0278,67.0454,66.9398,67.0454,51100.0
2015-02-05 15:30:00,76.18,76.24,76.15,76.2,45400.0,67.0366,67.0894,67.0102,67.0542,45400.0
2015-02-05 15:35:00,76.18,76.18,76.07,76.11,58800.0,67.0366,67.0366,66.9398,66.975,58800.0
2015-02-05 15:40:00,76.11,76.17,76.07,76.07,47500.0,66.975,67.0278,66.9398,66.9398,47500.0
2015-02-05 15:45:00,76.06,76.11,75.96,76.01,63100.0,66.931,66.975,66.843,66.887,63100.0
2015-02-05 15:50:00,76.01,76.09,75.94,76.07,81000.0,66.887,66.9574,66.8254,66.9398,81000.0
2015-02-05 15:55:00,76.06,76.07,76.0,76.01,99700.0,66.931,66.9398,66.8782,66.887,99700.0
2015-02-06 09:30:00,75.74,75.91,75.61,75.87,59900.0,66.6494,66.799,66.535,66.7638,59900.0
2015-02-06 09:35:00,75.85,75.94,75.75,75.94,30500.0,66.7462,66.8254,66.6582,66.8254,30500.0
2015-02-06 09:40:00,75.94,76.01,75.75,75.79,18000.0,66.8254,66.887,66.6582,66.6934,18000.0
2015-02-06 09:45:00,75.8,75.95,75.76,75.85,33800.0,66.7022,66.8342,66.667,66.7462,33800.0
2015-02-06 09:50:00,75.82,75.9,75.81,75.83,9500.0,66.7198,66.7902,66.711,66.7286,9500.0
2015-02-06 09:55:00,75.83,75.92,75.8,75.87,9600.0,66.7286,66.8078,66.7022,66.7638,9600.0
2015-02-06 10:00:00,75.9,75.9,75.8,75.9,12200.0,66.7902,66.7902,66.7022,66.7902,12200.0
2015-02-06 10:05:00,75.91,75.92,75.81,75.81,33800.0,66.799,66.8078,66.711,66.711,33800.0
2015-02-06 10:10:00,75.81,75.88,75.76,75.85,16900.0,66.711,66.7726,66.667,66.7462,16900.0
2015-02-06 10:15:00,75.86,75.9,75.79,75.83,13000.0,66.755,66.7902,66.6934,66.7286,13000.0
2015-02-06 10:20:00,75.82,75.93,75.77,75.93,26300.0,66.7198,66.8166,66.6758,66.8166,26300.0
2015-02-06 10:25:00,75.93,75.93,75.86,75.86,25400.0,66.8166,66.8166,66.755,66.755,25400.0
2015-02-06 10:30:00,75.86,76.06,75.81,76.05,42200.0,66.755,66.931,66.711,66.9222,42200.0
2015-02-06 10:35:00,76.07,76.16,75.96,76.14,94100.0,66.9398,67.019,66.843,67.0014,94100.0
2015-02-06 10:40:00,76.14,76.42,76.12,76.42,42400.0,67.0014,67.2478,66.9838,67.2478,42400.0
2015-02-06 10:45:00,76.41,76.41,76.36,76.41,23700.0,67.239,67.239,67.195,67.239,23700.0
2015-02-06 10:50:00,76.41,76.41,76.33,76.39,14800.0,67.239,67.239,67.1686,67.2214,14800.0
2015-02-06 10:55:00,76.4,76.47,76.37,76.45,9900.0,67.2302,67.2918,67.2038,67.2742,9900.0
2015-02-06 11:00:00,76.43,76.51,76.4,76.4,9900.0,67.2566,67.327,67.2302,67.2302,9900.0
2015-02-06 11:05:00,76.42,76.7,76.41,76.7,28200.0,67.2478,67.4942,67.239,67.4942,28200.0
2015-02-06 11:10:00,76.66,76.76,76.63,76.75,24600.0,67.459,67.547,67.4326,67.5382,24600.0
2015-02-06 11:15:00,76.75,76.76,76.67,76.69,29100.0,67.5382,67.547,67.4678,67.4854,29100.0
2015-02-06 11:20:00,76.69,76.85,76.69,76.85,10600.0,67.4854,67.6262,67.4854,67.6262,10600.0
2015-02-06 11:25:00,76.85,77.0,76.85,76.95,21000.0,67.6262,67.7582,67.6262,67.7142,21000.0
2015-02-06 11:30:00,76.93,76.94,76.74,76.77,23400.0,67.6966,67.7054,67.5294,67.5558,23400.0
2015-02-06 11:35:00,76.78,76.81,76.64,76.7,18400.0,67.5646,67.591,67.4414,67.4942,18400.0
2015-02-06 11:40:00,76.7,76.71,76.52,76.57,8100.0,67.4942,67.503,67.3358,67.3798,8100.0
2015-02-06 11:45:00,76.57,76.69,76.56,76.69,12500.0,67.3798,67.4854,67.371,67.4854,12500.0
2015-02-06 11:50:00,76.67,76.91,76.67,76.91,22400.0,67.4678,67.679,67.4678,67.679,22400.0
2015-02-06 11:55:00,76.9,76.9,76.64,76.65,7300.0,67.6702,67.6702,67.4414,67.4502,7300.0
2015-02-06 12:00:00,76.65,76.67,76.47,76.53,12400.0,67.4502,67.4678,67.2918,67.3446,12400.0
2015-02-06 12:05:00,76.56,76.65,76.48,76.48,9100.0,67.371,67.4502,67.3006,67.3006,9100.0
2015-02-06 12:10:00,76.47,76.53,76.41,76.53,13900.0,67.2918,67.3446,67.239,67.3446,13900.0
2015-02-06 12:15:00,76.56,76.71,76.56,76.69,10900.0,67.371,67.503,67.371,67.4854,10900.0
2015-02-06 12:20:00,76.69,76.7,76.48,76.48,9300.0,67.4854,67.4942,67.3006,67.3006,9300.0
2015-02-06 12:25:00,76.45,76.46,76.33,76.39,11000.0,67.2742,67.283,67.1686,67.2214,11000.0
2015-02-06 12:30:00,76.41,76.5,76.37,76.4,11100.0,67.239,67.3182,67.2038,67.2302,11100.0
2015-02-06 12:35:00,76.4,76.44,76.34,76.42,6600.0,67.2302,67.2654,67.1774,67.2478,6600.0
2015-02-06 12:40:00,76.42,76.45,76.14,76.16,17000.0,67.2478,67.2742,67.0014,67.019,17000.0
2015-02-06 12:45:00,76.14,76.21,76.07,76.17,12200.0,67.0014,67.063,66.9398,67.0278,12200.0
2015-02-06 12:50:00,76.16,76.17,76.09,76.11,6900.0,67.019,67.0278,66.9574,66.975,6900.0
2015-02-06 12:55:00,76.09,76.17,76.05,76.11,12300.0,66.9574,67.0278,66.9222,66.975,12300.0
2015-02-06 13:00:00,76.08,76.1,76.03,76.03,7800.0,66.9486,66.9662,66.9046,66.9046,7800.0
2015-02-06 13:05:00,76.03,76.03,75.85,75.92,8600.0,66.9046,66.9046,66.7462,66.8078,8600.0
2015-02-06 13:10:00,75.94,75.94,75.84,75.85,6000.0,66.8254,66.8254,66.7374,66.7462,6000.0
2015-02-06 13:15:00,75.83,75.88,75.73,75.8,9500.0,66.7286,66.7726,66.6406,66.7022,9500.0
2015-02-06 13:20:00,75.81,75.91,75.76,75.83,12900.0,66.711,66.799,66.667,66.7286,12900.0
2015-02-06 13:25:00,75.83,75.85,75.7,75.85,36100.0,66.7286,66.7462,66.6142,66.7462,36100.0
2015-02-06 13:30:00,75.84,75.9,75.73,75.9,6800.0,66.7374,66.7902,66.6406,66.7902,6800.0
2015-02-06 13:35:00,75.9,75.91,75.69,75.8,9800.0,66.7902,66.799,66.6054,66.7022,9800.0
2015-02-06 13:40:00,75.77,75.91,75.77,75.89,3900.0,66.6758,66.799,66.6758,66.7814,3900.0
2015-02-06 13:45:00,75.92,75.95,75.85,75.89,6200.0,66.8078,66.8342,66.7462,66.7814,6200.0
2015-02-06 13:50:00,75.9,76.01,75.9,75.97,10700.0,66.7902,66.887,66.7902,66.8518,10700.0
2015-02-06 13:55:00,76.0,76.15,76.0,76.09,7000.0,66.8782,67.0102,66.8782,66.9574,7000.0
2015-02-06 14:00:00,76.06,76.17,76.01,76.17,12900.0,66.931,67.0278,66.887,67.0278,12900.0
2015-02-06 14:05:00,76.16,76.16,75.99,75.99,8800.0,67.019,67.019,66.8694,66.8694,8800.0
2015-02-06 14:10:00,75.98,76.11,75.94,76.06,7700.0,66.8606,66.975,66.8254,66.931,7700.0
2015-02-06 14:15:00,76.06,76.18,76.05,76.09,8300.0,66.931,67.0366,66.9222,66.9574,8300.0
2015-02-06 14:20:00,76.09,76.16,76.04,76.16,12500.0,66.9574,67.019,66.9134,67.019,12500.0
2015-02-06 14:25:00,76.15,76.16,76.09,76.11,8600.0,67.0102,67.019,66.9574,66.975,8600.0
2015-02-06 14:30:00,76.11,76.21,76.05,76.2,14400.0,66.975,67.063,66.9222,67.0542,14400.0
2015-02-06 14:35:00,76.21,76.26,76.13,76.15,13900.0,67.063,67.107,66.9926,67.0102,13900.0
2015-02-06 14:40:00,76.15,76.19,76.14,76.15,11800.0,67.0102,67.0454,67.0014,67.0102,11800.0
2015-02-06 14:45:00,76.14,76.14,76.0,76.05,14200.0,67.0014,67.0014,66.8782,66.9222,14200.0
2015-02-06 14:50:00,76.05,76.16,76.03,76.07,26600.0,66.9222,67.019,66.9046,66.9398,26600.0
2015-02-06 14:55:00,76.07,76.08,76.05,76.05,21800.0,66.9398,66.9486,66.9222,66.9222,21800.0
2015-02-06 15:00:00,76.05,76.05,75.64,75.68,31300.0,66.9222,66.9222,66.5614,66.5966,31300.0
2015-02-06 15:05:00,75.69,75.76,75.68,75.75,9700.0,66.6054,66.667,66.5966,66.6582,9700.0
2015-02-06 15:10:00,75.74,75.75,75.61,75.69,20500.0,66.6494,66.6582,66.535,66.6054,20500.0
2015-02-06 15:15:00,75.7,75.76,75.58,75.65,23000.0,66.6142,66.667,66.5086,66.5702,23000.0
2015-02-06 15:20:00,75.61,75.76,75.57,75.71,31200.0,66.535,66.667,66.4998,66.623,31200.0
2015-02-06 15:25:00,75.72,75.77,75.44,75.5,20500.0,66.6318,66.6758,66.3854,66.4382,20500.0
2015-02-06 15:30:00,75.48,75.63,75.45,75.63,22500.0,66.4206,66.5526,66.3942,66.5526,22500.0
2015-02-06 15:35:00,75.63,75.63,75.44,75.52,23800.0,66.5526,66.5526,66.3854,66.4558,23800.0
2015-02-06 15:40:00,75.53,75.55,75.38,75.42,30100.0,66.4646,66.4822,66.3326,66.3678,30100.0
2015-02-06 15:45:00,75.42,75.56,75.42,75.52,37800.0,66.3678,66.491,66.3678,66.4558,37800.0
2015-02-06 15:50:00,75.53,75.6,75.47,75.59,40400.0,66.4646,66.5262,66.4118,66.5174,40400.0
2015-02-06 15:55:00,75.6,75.67,75.56,75.67,113000.0,66.5262,66.5878,66.491,66.5878,113000.0
2015-02-09 09:30:00,74.72,75.0,74.65,74.92,43300.0,65.7518,65.9982,65.6902,65.9278,43300.0
2015-02-09 09:35:00,74.92,75.12,74.86,75.07,9800.0,65.9278,66.1038,65.875,66.0598,9800.0
2015-02-09 09:40:00,75.08,75.37,75.08,75.12,17100.0,66.0686,66.3238,66.0686,66.1038,17100.0
2015-02-09 09:45:00,75.17,75.47,75.17,75.43,24300.0,66.1478,66.4118,66.1478,66.3766,24300.0
2015-02-09 09:50:00,75.45,75.67,75.43,75.55,28800.0,66.3942,66.5878,66.3766,66.4822,28800.0
2015-02-09 09:55:00,75.53,75.58,75.51,75.53,16100.0,66.4646,66.5086,66.447,66.4646,16100.0
2015-02-09 10:00:00,75.52,75.7,75.5,75.5,12200.0,66.4558,66.6142,66.4382,66.4382,12200.0
2015-02-09 10:05:00,75.49,75.53,75.39,75.41,15700.0,66.4294,66.4646,66.3414,66.359,15700.0
2015-02-09 10:10:00,75.41,75.53,75.34,75.52,6500.0,66.359,66.4646,66.2974,66.4558,6500.0
2015-02-09 10:15:00,75.51,75.71,75.5,75.71,33000.0,66.447,66.623,66.4382,66.623,33000.0
2015-02-09 10:20:00,75.71,75.75,75.53,75.61,35200.0,66.623,66.6582,66.4646,66.535,35200.0
2015-02-09 10:25:00,75.61,75.61,75.25,75.25,42000.0,66.535,66.535,66.2182,66.2182,42000.0
2015-02-09 10:30:00,75.24,75.3,75.13,75.2,15500.0,66.2094,66.2622,66.1126,66.1742,15500.0
2015-02-09 10:35:00,75.19,75.25,75.08,75.08,18300.0,66.1654,66.2182,66.0686,66.0686,18300.0
2015-02-09 10:40:00,75.09,75.09,74.96,74.97,19600.0,66.0774,66.0774,65.963,65.9718,19600.0
2015-02-09 10:45:00,74.96,75.0,74.88,75.0,15500.0,65.963,65.9982,65.8926,65.9982,15500.0
2015-02-09 10:50:00,74.99,75.04,74.88,75.04,8700.0,65.9894,66.0334,65.8926,66.0334,8700.0
2015-02-09 10:55:00,75.02,75.03,74.87,74.9,15200.0,66.0158,66.0246,65.8838,65.9102,15200.0
2015-02-09 11:00:00,74.89,74.95,74.83,74.93,13600.0,65.9014,65.9542,65.8486,65.9366,13600.0
2015-02-09 11:05:00,74.92,75.0,74.85,74.98,12200.0,65.9278,65.9982,65.8662,65.9806,12200.0
2015-02-09 11:10:00,75.0,75.02,74.95,74.95,8300.0,65.9982,66.0158,65.9542,65.9542,8300.0
2015-02-09 11:15:00,74.95,75.08,74.9,75.07,12100.0,65.9542,66.0686,65.9102,66.0598,12100.0
2015-02-09 11:20:00,75.09,75.12,75.04,75.05,8000.0,66.0774,66.1038,66.0334,66.0422,8000.0
2015-02-09 11:25:00,75.05,75.22,74.97,75.2,28300.0,66.0422,66.1918,65.9718,66.1742,28300.0
2015-02-09 11:30:00,75.18,75.25,75.1,75.13,15600.0,66.1566,66.2182,66.0862,66.1126,15600.0
2015-02-09 11:35:00,75.11,75.11,74.89,74.91,11500.0,66.095,66.095,65.9014,65.919,11500.0
2015-02-09 11:40:00,74.92,74.96,74.91,74.93,8200.0,65.9278,65.963,65.919,65.9366,8200.0
2015-02-09 11:45:00,74.92,74.97,74.86,74.93,9900.0,65.9278,65.9718,65.875,65.9366,9900.0
2015-02-09 11:50:00,74.93,75.0,74.92,75.0,12500.0,65.9366,65.9982,65.9278,65.9982,12500.0
2015-02-09 11:55:00,74.99,75.07,74.99,75.05,8400.0,65.9894,66.0598,65.9894,66.0422,8400.0
2015-02-09 12:00:00,75.02,75.02,74.89,74.93,7800.0,66.0158,66.0158,65.9014,65.9366,7800.0
2015-02-09 12:05:00,74.92,75.04,74.9,75.03,11400.0,65.9278,66.0334,65.9102,66.0246,11400.0
2015-02-09 12:10:00,75.05,75.11,74.95,74.97,10500.0,66.0422,66.095,65.9542,65.9718,10500.0
2015-02-09 12:15:00,74.97,74.97,74.83,74.9,9700.0,65.9718,65.9718,65.8486,65.9102,9700.0
2015-02-09 12:20:00,74.9,74.92,74.79,74.79,15900.0,65.9102,65.9278,65.8134,65.8134,15900.0
2015-02-09 12:25:00,74.79,74.88,74.73,74.88,17000.0,65.8134,65.8926,65.7606,65.8926,17000.0
2015-02-09 12:30:00,74.92,75.05,74.92,74.98,11400.0,65.9278,66.0422,65.9278,65.9806,11400.0
2015-02-09 12:35:00,74.96,74.96,74.81,74.83,5700.0,65.963,65.963,65.831,65.8486,5700.0
2015-02-09 12:40:00,74.82,74.83,74.73,74.79,6900.0,65.8398,65.8486,65.7606,65.8134,6900.0
2015-02-09 12:45:00,74.75,74.81,74.71,74.81,13200.0,65.7782,65.831,65.743,65.831,13200.0
2015-02-09 12:50:00,74.81,74.81,74.72,74.8,4800.0,65.831,65.831,65.7518,65.8222,4800.0
2015-02-09 12:55:00,74.8,74.81,74.69,74.73,9200.0,65.8222,65.831,65.7254,65.7606,9200.0
2015-02-09 13:00:00,74.75,74.81,74.65,74.67,24600.0,65.7782,65.831,65.6902,65.7078,24600.0
2015-02-09 13:05:00,74.67,74.7,74.63,74.65,11700.0,65.7078,65.7342,65.6726,65.6902,11700.0
2015-02-09 13:10:00,74.66,74.76,74.64,74.65,8300.0,65.699,65.787,65.6814,65.6902,8300.0
2015-02-09 13:15:00,74.63,74.68,74.63,74.65,5300.0,65.6726,65.7166,65.6726,65.6902,5300.0
2015-02-09 13:20:00,74.64,74.68,74.61,74.61,9600.0,65.6814,65.7166,65.655,65.655,9600.0
2015-02-09 13:25:00,74.6,74.72,74.53,74.59,11100.0,65.6462,65.7518,65.5846,65.6374,11100.0
2015-02-09 13:30:00,74.56,74.57,74.51,74.51,10800.0,65.611,65.6198,65.567,65.567,10800.0
2015-02-09 13:35:00,74.52,74.56,74.51,74.52,7700.0,65.5758,65.611,65.567,65.5758,7700.0
2015-02-09 13:40:00,74.51,74.61,74.43,74.43,13200.0,65.567,65.655,65.4966,65.4966,13200.0
2015-02-09 13:45:00,74.44,74.52,74.43,74.48,13400.0,65.5054,65.5758,65.4966,65.5406,13400.0
2015-02-09 13:50:00,74.48,74.69,74.48,74.68,7400.0,65.5406,65.7254,65.5406,65.7166,7400.0
2015-02-09 13:55:00,74.68,74.7,74.66,74.68,8100.0,65.7166,65.7342,65.699,65.7166,8100.0
2015-02-09 14:00:00,74.71,74.71,74.6,74.64,8100.0,65.743,65.743,65.6462,65.6814,8100.0
2015-02-09 14:05:00,74.63,74.64,74.52,74.56,11800.0,65.6726,65.6814,65.5758,65.611,11800.0
2015-02-09 14:10:00,74.55,74.62,74.52,74.56,14300.0,65.6022,65.6638,65.5758,65.611,14300.0
2015-02-09 14:15:00,74.56,74.61,74.44,74.46,15200.0,65.611,65.655,65.5054,65.523,15200.0
2015-02-09 14:20:00,74.47,74.61,74.43,74.59,19000.0,65.5318,65.655,65.4966,65.6374,19000.0
2015-02-09 14:25:00,74.59,74.67,74.59,74.62,14300.0,65.6374,65.7078,65.6374,65.6638,14300.0
2015-02-09 14:30:00,74.6,74.61,74.5,74.52,12300.0,65.6462,65.655,65.5582,65.5758,12300.0
2015-02-09 14:35:00,74.52,74.53,74.42,74.43,26700.0,65.5758,65.5846,65.4878,65.4966,26700.0
2015-02-09 14:40:00,74.44,74.47,74.34,74.34,26000.0,65.5054,65.5318,65.4174,65.4174,26000.0
2015-02-09 14:45:00,74.33,74.35,74.16,74.18,35000.0,65.4086,65.4262,65.259,65.2766,35000.0
2015-02-09 14:50:00,74.18,74.22,74.05,74.07,41100.0,65.2766,65.3118,65.1622,65.1798,41100.0
2015-02-09 14:55:00,74.07,74.2,73.97,73.98,31200.0,65.1798,65.2942,65.0918,65.1006,31200.0
2015-02-09 15:00:00,73.98,74.03,73.86,73.89,58700.0,65.1006,65.1446,64.995,65.0214,58700.0
2015-02-09 15:05:00,73.89,73.89,73.73,73.85,61700.0,65.0214,65.0214,64.8806,64.9862,61700.0
2015-02-09 15:10:00,73.88,74.0,73.85,73.89,32700.0,65.0126,65.1182,64.9862,65.0214,32700.0
2015-02-09 15:15:00,73.88,73.88,73.74,73.8,67100.0,65.0126,65.0126,64.8894,64.9422,67100.0
2015-02-09 15:20:00,73.79,73.97,73.76,73.85,50900.0,64.9334,65.0918,64.907,64.9862,50900.0
2015-02-09 15:25:00,73.84,73.87,73.75,73.8,58800.0,64.9774,65.0038,64.8982,64.9422,58800.0
2015-02-09 15:30:00,73.82,73.82,73.64,73.69,70500.0,64.9598,64.9598,64.8014,64.8454,70500.0
2015-02-09 15:35:00,73.68,73.7,73.59,73.61,91100.0,64.8366,64.8542,64.7574,64.775,91100.0
2015-02-09 15:40:00,73.62,73.9,73.61,73.81,76000.0,64.7838,65.0302,64.775,64.951,76000.0
2015-02-09 15:45:00,73.82,73.9,73.67,73.79,98500.0,64.9598,65.0302,64.8278,64.9334,98500.0
2015-02-09 15:50:00,73.79,73.86,73.74,73.74,49700.0,64.9334,64.995,64.8894,64.8894,49700.0
2015-02-09 15:55:00,73.75,73.77,73.7,73.75,101000.0,64.8982,64.9158,64.8542,64.8982,101000.0
2015-02-10 09:30:00,74.12,74.89,74.11,74.83,72600.0,65.2238,65.9014,65.215,65.8486,72600.0
2015-02-10 09:35:00,74.84,75.59,74.81,75.45,82200.0,65.8574,66.5174,65.831,66.3942,82200.0
2015-02-10 09:40:00,75.43,75.52,75.16,75.18,46500.0,66.3766,66.4558,66.139,66.1566,46500.0
2015-02-10 09:45:00,75.17,75.25,74.98,75.21,61000.0,66.1478,66.2182,65.9806,66.183,61000.0
2015-02-10 09:50:00,75.22,75.33,75.13,75.13,16200.0,66.1918,66.2886,66.1126,66.1126,16200.0
2015-02-10 09:55:00,75.16,75.16,74.91,74.98,14700.0,66.139,66.139,65.919,65.9806,14700.0
2015-02-10 10:00:00,74.97,75.09,74.93,75.0,23400.0,65.9718,66.0774,65.9366,65.9982,23400.0
2015-02-10 10:05:00,75.0,75.0,74.85,74.92,15000.0,65.9982,65.9982,65.8662,65.9278,15000.0
2015-02-10 10:10:00,74.95,74.99,74.64,74.76,16300.0,65.9542,65.9894,65.6814,65.787,16300.0
2015-02-10 10:15:00,74.79,74.99,74.66,74.91,70800.0,65.8134,65.9894,65.699,65.919,70800.0
2015-02-10 10:20:00,74.93,74.97,74.8,74.81,11800.0,65.9366,65.9718,65.8222,65.831,11800.0
2015-02-10 10:25:00,74.79,74.86,74.71,74.77,10300.0,65.8134,65.875,65.743,65.7958,10300.0
2015-02-10 10:30:00,74.78,74.91,74.63,74.89,19800.0,65.8046,65.919,65.6726,65.9014,19800.0
2015-02-10 10:35:00,74.89,74.98,74.71,74.9,26800.0,65.9014,65.9806,65.743,65.9102,26800.0
2015-02-10 10:40:00,74.88,74.9,74.72,74.73,19300.0,65.8926,65.9102,65.7518,65.7606,19300.0
2015-02-10 10:45:00,74.72,74.75,74.59,74.6,30500.0,65.7518,65.7782,65.6374,65.6462,30500.0
2015-02-10 10:50:00,74.59,74.62,74.57,74.62,23400.0,65.6374,65.6638,65.6198,65.6638,23400.0
2015-02-10 10:55:00,74.63,74.78,74.63,74.77,15600.0,65.6726,65.8046,65.6726,65.7958,15600.0
2015-02-10 11:00:00,74.77,74.86,74.72,74.84,18500.0,65.7958,65.875,65.7518,65.8574,18500.0
2015-02-10 11:05:00,74.83,74.88,74.72,74.87,18500.0,65.8486,65.8926,65.7518,65.8838,18500.0
2015-02-10 11:10:00,74.9,74.99,74.9,74.92,14800.0,65.9102,65.9894,65.9102,65.9278,14800.0
2015-02-10 11:15:00,74.93,75.05,74.91,74.99,19600.0,65.9366,66.0422,65.919,65.9894,19600.0
2015-02-10 11:20:00,74.98,75.1,74.97,75.0,21000.0,65.9806,66.0862,65.9718,65.9982,21000.0
2015-02-10 11:25:00,74.99,75.25,74.95,75.21,24100.0,65.9894,66.2182,65.9542,66.183,24100.0
2015-02-10 11:30:00,75.24,75.29,75.16,75.25,17300.0,66.2094,66.2534,66.139,66.2182,17300.0
2015-02-10 11:35:00,75.25,75.39,75.25,75.31,23800.0,66.2182,66.3414,66.2182,66.271,23800.0
2015-02-10 11:40:00,75.32,75.44,75.3,75.42,15700.0,66.2798,66.3854,66.2622,66.3678,15700.0
2015-02-10 11:45:00,75.42,75.5,75.36,75.48,14500.0,66.3678,66.4382,66.315,66.4206,14500.0
2015-02-10 11:50:00,75.48,75.48,75.3,75.31,8400.0,66.4206,66.4206,66.2622,66.271,8400.0
2015-02-10 11:55:00,75.31,75.35,75.3,75.35,12100.0,66.271,66.3062,66.2622,66.3062,12100.0
2015-02-10 12:00:00,75.34,75.35,75.28,75.29,13800.0,66.2974,66.3062,66.2446,66.2534,13800.0
2015-02-10 12:05:00,75.31,75.32,75.24,75.26,6100.0,66.271,66.2798,66.2094,66.227,6100.0
2015-02-10 12:10:00,75.26,75.59,75.25,75.58,28800.0,66.227,66.5174,66.2182,66.5086,28800.0
2015-02-10 12:15:00,75.57,75.58,75.47,75.55,12200.0,66.4998,66.5086,66.4118,66.4822,12200.0
2015-02-10 12:20:00,75.54,75.55,75.48,75.48,12900.0,66.4734,66.4822,66.4206,66.4206,12900.0
2015-02-10 12:25:00,75.47,75.51,75.44,75.46,15200.0,66.4118,66.447,66.3854,66.403,15200.0
2015-02-10 12:30:00,75.47,75.52,75.45,75.51,15600.0,66.4118,66.4558,66.3942,66.447,15600.0
2015-02-10 12:35:00,75.48,75.52,75.46,75.52,9800.0,66.4206,66.4558,66.403,66.4558,9800.0
2015-02-10 12:40:00,75.53,75.7,75.51,75.7,21400.0,66.4646,66.6142,66.447,66.6142,21400.0
2015-02-10 12:45:00,75.69,75.69,75.58,75.59,7800.0,66.6054,66.6054,66.5086,66.5174,7800.0
2015-02-10 12:50:00,75.58,75.7,75.55,75.65,16600.0,66.5086,66.6142,66.4822,66.5702,16600.0
2015-02-10 12:55:00,75.64,75.66,75.59,75.59,25000.0,66.5614,66.579,66.5174,66.5174,25000.0
2015-02-10 13:00:00,75.6,75.66,75.57,75.57,11300.0,66.5262,66.579,66.4998,66.4998,11300.0
2015-02-10 13:05:00,75.56,75.57,75.51,75.54,13200.0,66.491,66.4998,66.447,66.4734,13200.0
2015-02-10 13:10:00,75.55,75.58,75.54,75.55,13300.0,66.4822,66.5086,66.4734,66.4822,13300.0
2015-02-10 13:15:00,75.55,75.7,75.54,75.68,17600.0,66.4822,66.6142,66.4734,66.5966,17600.0
2015-02-10 13:20:00,75.68,75.69,75.55,75.55,16200.0,66.5966,66.6054,66.4822,66.4822,16200.0
2015-02-10 13:25:00,75.58,75.65,75.58,75.64,6800.0,66.5086,66.5702,66.5086,66.5614,6800.0
2015-02-10 13:30:00,75.63,75.64,75.59,75.59,11400.0,66.5526,66.5614,66.5174,66.5174,11400.0
2015-02-10 13:35:00,75.59,75.72,75.58,75.7,26100.0,66.5174,66.6318,66.5086,66.6142,26100.0
2015-02-10 13:40:00,75.69,75.71,75.6,75.6,22600.0,66.6054,66.623,66.5262,66.5262,22600.0
2015-02-10 13:45:00,75.6,75.69,75.59,75.69,19100.0,66.5262,66.6054,66.5174,66.6054,19100.0
2015-02-10 13:50:00,75.69,75.75,75.62,75.68,40700.0,66.6054,66.6582,66.5438,66.5966,40700.0
2015-02-10 13:55:00,75.67,75.75,75.67,75.68,28200.0,66.5878,66.6582,66.5878,66.5966,28200.0
2015-02-10 14:00:00,75.68,75.7,75.65,75.69,11000.0,66.5966,66.6142,66.5702,66.6054,11000.0
2015-02-10 14:05:00,75.7,75.8,75.68,75.8,19800.0,66.6142,66.7022,66.5966,66.7022,19800.0
2015-02-10 14:10:00,75.8,75.81,75.78,75.8,16100.0,66.7022,66.711,66.6846,66.7022,16100.0
2015-02-10 14:15:00,75.81,75.81,75.64,75.67,15500.0,66.711,66.711,66.5614,66.5878,15500.0
2015-02-10 14:20:00,75.69,75.75,75.69,75.74,20800.0,66.6054,66.6582,66.6054,66.6494,20800.0
2015-02-10 14:25:00,75.73,75.74,75.69,75.73,60000.0,66.6406,66.6494,66.6054,66.6406,60000.0
2015-02-10 14:30:00,75.71,75.81,75.7,75.79,24300.0,66.623,66.711,66.6142,66.6934,24300.0
2015-02-10 14:35:00,75.8,75.97,75.79,75.92,21900.0,66.7022,66.8518,66.6934,66.8078,21900.0
2015-02-10 14:40:00,75.93,75.99,75.89,75.95,16600.0,66.8166,66.8694,66.7814,66.8342,16600.0
2015-02-10 14:45:00,75.96,75.97,75.94,75.95,12200.0,66.843,66.8518,66.8254,66.8342,12200.0
2015-02-10 14:50:00,75.97,75.97,75.92,75.96,18300.0,66.8518,66.8518,66.8078,66.843,18300.0
2015-02-10 14:55:00,75.97,76.05,75.93,75.97,102400.0,66.8518,66.9222,66.8166,66.8518,102400.0
2015-02-10 15:00:00,75.96,75.99,75.89,75.93,24200.0,66.843,66.8694,66.7814,66.8166,24200.0
2015-02-10 15:05:00,75.93,75.95,75.84,75.85,30000.0,66.8166,66.8342,66.7374,66.7462,30000.0
2015-02-10 15:10:00,75.88,75.95,75.88,75.9,11300.0,66.7726,66.8342,66.7726,66.7902,11300.0
2015-02-10 15:15:00,75.91,75.96,75.88,75.95,21300.0,66.799,66.843,66.7726,66.8342,21300.0
2015-02-10 15:20:00,75.95,75.95,75.77,75.82,25700.0,66.8342,66.8342,66.6758,66.7198,25700.0
2015-02-10 15:25:00,75.81,75.98,75.8,75.98,33200.0,66.711,66.8606,66.7022,66.8606,33200.0
2015-02-10 15:30:00,75.98,75.99,75.85,75.92,39300.0,66.8606,66.8694,66.7462,66.8078,39300.0
2015-02-10 15:35:00,75.92,75.92,75.76,75.83,55500.0,66.8078,66.8078,66.667,66.7286,55500.0
2015-02-10 15:40:00,75.83,76.0,75.8,75.99,37800.0,66.7286,66.8782,66.7022,66.8694,37800.0
2015-02-10 15:45:00,75.99,75.99,75.85,75.97,33000.0,66.8694,66.8694,66.7462,66.8518,33000.0
2015-02-10 15:50:00,75.97,75.98,75.82,75.89,55100.0,66.8518,66.8606,66.7198,66.7814,55100.0
2015-02-10 15:55:00,75.89,75.93,75.78,75.81,89000.0,66.7814,66.8166,66.6846,66.711,89000.0
2015-02-11 09:30:00,75.65,76.35,75.65,76.29,68000.0,66.5702,67.1862,66.5702,67.1334,68000.0
2015-02-11 09:35:00,76.28,76.84,76.27,76.8,58800.0,67.1246,67.6174,67.1158,67.5822,58800.0
2015-02-11 09:40:00,76.77,77.06,76.66,76.88,51900.0,67.5558,67.811,67.459,67.6526,51900.0
2015-02-11 09:45:00,76.84,76.93,76.76,76.86,25500.0,67.6174,67.6966,67.547,67.635,25500.0
2015-02-11 09:50:00,76.84,76.95,76.82,76.82,47700.0,67.6174,67.7142,67.5998,67.5998,47700.0
2015-02-11 09:55:00,76.94,76.96,76.81,76.84,11300.0,67.7054,67.723,67.591,67.6174,11300.0
2015-02-11 10:00:00,76.84,76.84,76.48,76.53,35600.0,67.6174,67.6174,67.3006,67.3446,35600.0
2015-02-11 10:05:00,76.5,76.56,76.43,76.54,16900.0,67.3182,67.371,67.2566,67.3534,16900.0
2015-02-11 10:10:00,76.54,76.6,76.47,76.51,12000.0,67.3534,67.4062,67.2918,67.327,12000.0
2015-02-11 10:15:00,76.48,76.49,76.32,76.37,18900.0,67.3006,67.3094,67.1598,67.2038,18900.0
2015-02-11 10:20:00,76.38,76.41,76.34,76.41,17900.0,67.2126,67.239,67.1774,67.239,17900.0
2015-02-11 10:25:00,76.41,76.51,76.4,76.49,27200.0,67.239,67.327,67.2302,67.3094,27200.0
2015-02-11 10:30:00,76.48,76.55,76.43,76.51,31500.0,67.3006,67.3622,67.2566,67.327,31500.0
2015-02-11 10:35:00,76.51,76.8,76.5,76.8,92900.0,67.327,67.5822,67.3182,67.5822,92900.0
2015-02-11 10:40:00,76.79,77.09,76.78,77.09,101300.0,67.5734,67.8374,67.5646,67.8374,101300.0
2015-02-11 10:45:00,77.08,77.25,77.07,77.14,64600.0,67.8286,67.9782,67.8198,67.8814,64600.0
2015-02-11 10:50:00,77.15,77.25,77.13,77.22,20900.0,67.8902,67.9782,67.8726,67.9518,20900.0
2015-02-11 10:55:00,77.21,77.39,77.2,77.39,40400.0,67.943,68.1014,67.9342,68.1014,40400.0
2015-02-11 11:00:00,77.39,77.53,77.38,77.5,35500.0,68.1014,68.2246,68.0926,68.1982,35500.0
2015-02-11 11:05:00,77.5,77.58,77.35,77.56,91600.0,68.1982,68.2686,68.0662,68.251,91600.0
2015-02-11 11:10:00,77.58,77.66,77.53,77.54,63500.0,68.2686,68.339,68.2246,68.2334,63500.0
2015-02-11 11:15:00,77.55,77.57,77.34,77.37,69700.0,68.2422,68.2598,68.0574,68.0838,69700.0
2015-02-11 11:20:00,77.37,77.43,77.3,77.43,26100.0,68.0838,68.1366,68.0222,68.1366,26100.0
2015-02-11 11:25:00,77.43,77.49,77.27,77.27,19000.0,68.1366,68.1894,67.9958,67.9958,19000.0
2015-02-11 11:30:00,77.27,77.28,77.09,77.19,22100.0,67.9958,68.0046,67.8374,67.9254,22100.0
2015-02-11 11:35:00,77.21,77.32,77.21,77.3,15200.0,67.943,68.0398,67.943,68.0222,15200.0
2015-02-11 11:40:00,77.3,77.38,77.24,77.34,17700.0,68.0222,68.0926,67.9694,68.0574,17700.0
2015-02-11 11:45:00,77.32,77.44,77.32,77.39,26900.0,68.0398,68.1454,68.0398,68.1014,26900.0
2015-02-11 11:50:00,77.39,77.4,77.22,77.3,14700.0,68.1014,68.1102,67.9518,68.0222,14700.0
2015-02-11 11:55:00,77.3,77.37,77.24,77.24,30600.0,68.0222,68.0838,67.9694,67.9694,30600.0
2015-02-11 12:00:00,77.26,77.26,76.89,76.91,42900.0,67.987,67.987,67.6614,67.679,42900.0
2015-02-11 12:05:00,76.92,77.01,76.77,76.81,41200.0,67.6878,67.767,67.5558,67.591,41200.0
2015-02-11 12:10:00,76.78,76.8,76.69,76.75,26100.0,67.5646,67.5822,67.4854,67.5382,26100.0
2015-02-11 12:15:00,76.75,76.76,76.71,76.76,8400.0,67.5382,67.547,67.503,67.547,8400.0
2015-02-11 12:20:00,76.76,76.76,76.66,76.67,20100.0,67.547,67.547,67.459,67.4678,20100.0
2015-02-11 12:25:00,76.68,76.68,76.52,76.58,19300.0,67.4766,67.4766,67.3358,67.3886,19300.0
2015-02-11 12:30:00,76.58,76.77,76.58,76.77,13200.0,67.3886,67.5558,67.3886,67.5558,13200.0
2015-02-11 12:35:00,76.77,76.81,76.72,76.8,9400.0,67.5558,67.591,67.5118,67.5822,9400.0
2015-02-11 12:40:00,76.79,76.82,76.76,76.82,19100.0,67.5734,67.5998,67.547,67.5998,19100.0
2015-02-11 12:45:00,76.82,76.9,76.8,76.85,7500.0,67.5998,67.6702,67.5822,67.6262,7500.0
2015-02-11 12:50:00,76.85,76.87,76.84,76.86,6700.0,67.6262,67.6438,67.6174,67.635,6700.0
2015-02-11 12:55:00,76.85,76.87,76.81,76.86,18300.0,67.6262,67.6438,67.591,67.635,18300.0
2015-02-11 13:00:00,76.86,76.86,76.73,76.75,11800.0,67.635,67.635,67.5206,67.5382,11800.0
2015-02-11 13:05:00,76.77,76.77,76.64,76.65,23900.0,67.5558,67.5558,67.4414,67.4502,23900.0
2015-02-11 13:10:00,76.67,76.7,76.64,76.65,40400.0,67.4678,67.4942,67.4414,67.4502,40400.0
2015-02-11 13:15:00,76.62,76.62,76.44,76.54,21400.0,67.4238,67.4238,67.2654,67.3534,21400.0
2015-02-11 13:20:00,76.53,76.68,76.51,76.68,14000.0,67.3446,67.4766,67.327,67.4766,14000.0
2015-02-11 13:25:00,76.68,76.75,76.66,76.71,17600.0,67.4766,67.5382,67.459,67.503,17600.0
2015-02-11 13:30:00,76.72,76.79,76.67,76.76,14700.0,67.5118,67.5734,67.4678,67.547,14700.0
2015-02-11 13:35:00,76.77,76.78,76.72,76.76,6900.0,67.5558,67.5646,67.5118,67.547,6900.0
2015-02-11 13:40:00,76.76,76.82,76.72,76.82,30900.0,67.547,67.5998,67.5118,67.5998,30900.0
2015-02-11 13:45:00,76.82,76.86,76.8,76.8,7600.0,67.5998,67.635,67.5822,67.5822,7600.0
2015-02-11 13:50:00,76.8,76.83,76.73,76.73,8300.0,67.5822,67.6086,67.5206,67.5206,8300.0
2015-02-11 13:55:00,76.73,77.06,76.71,76.91,14200.0,67.5206,67.811,67.503,67.679,14200.0
2015-02-11 14:00:00,76.89,77.03,76.88,77.02,19600.0,67.6614,67.7846,67.6526,67.7758,19600.0
2015-02-11 14:05:00,76.98,77.18,76.98,77.17,21600.0,67.7406,67.9166,67.7406,67.9078,21600.0
2015-02-11 14:10:00,77.15,77.17,77.01,77.04,11800.0,67.8902,67.9078,67.767,67.7934,11800.0
2015-02-11 14:15:00,77.06,77.09,76.9,76.9,28600.0,67.811,67.8374,67.6702,67.6702,28600.0
2015-02-11 14:20:00,76.9,76.91,76.84,76.9,21600.0,67.6702,67.679,67.6174,67.6702,21600.0
2015-02-11 14:25:00,76.9,76.9,76.68,76.68,23300.0,67.6702,67.6702,67.4766,67.4766,23300.0
2015-02-11 14:30:00,76.68,76.7,76.65,76.69,26100.0,67.4766,67.4942,67.4502,67.4854,26100.0
2015-02-11 14:35:00,76.69,76.7,76.67,76.69,57200.0,67.4854,67.4942,67.4678,67.4854,57200.0
2015-02-11 14:40:00,76.7,76.7,76.65,76.7,33800.0,67.4942,67.4942,67.4502,67.4942,33800.0
2015-02-11 14:45:00,76.7,76.7,76.66,76.7,37900.0,67.4942,67.4942,67.459,67.4942,37900.0
2015-02-11 14:50:00,76.7,76.7,76.67,76.7,49600.0,67.4942,67.4942,67.4678,67.4942,49600.0
2015-02-11 14:55:00,76.7,76.7,76.66,76.7,29100.0,67.4942,67.4942,67.459,67.4942,29100.0
2015-02-11 15:00:00,76.7,76.83,76.69,76.79,98700.0,67.4942,67.6086,67.4854,67.5734,98700.0
2015-02-11 15:05:00,76.79,76.79,76.62,76.7,41600.0,67.5734,67.5734,67.4238,67.4942,41600.0
2015-02-11 15:10:00,76.7,76.74,76.67,76.74,23900.0,67.4942,67.5294,67.4678,67.5294,23900.0
2015-02-11 15:15:00,76.74,76.75,76.57,76.57,33700.0,67.5294,67.5382,67.3798,67.3798,33700.0
2015-02-11 15:20:00,76.57,76.71,76.52,76.66,56100.0,67.3798,67.503,67.3358,67.459,56100.0
2015-02-11 15:25:00,76.72,76.89,76.65,76.65,52000.0,67.5118,67.6614,67.4502,67.4502,52000.0
2015-02-11 15:30:00,76.66,76.7,76.48,76.48,38500.0,67.459,67.4942,67.3006,67.3006,38500.0
2015-02-11 15:35:00,76.47,76.57,76.44,76.55,45200.0,67.2918,67.3798,67.2654,67.3622,45200.0
2015-02-11 15:40:00,76.55,76.62,76.45,76.47,43700.0,67.3622,67.4238,67.2742,67.2918,43700.0
2015-02-11 15:45:00,76.47,76.57,76.28,76.3,66500.0,67.2918,67.3798,67.1246,67.1422,66500.0
2015-02-11 15:50:00,76.3,76.44,76.3,76.35,74100.0,67.1422,67.2654,67.1422,67.1862,74100.0
2015-02-11 15:55:00,76.35,76.4,76.3,76.37,127600.0,67.1862,67.2302,67.1422,67.2038,127600.0
2015-02-12 09:30:00,76.7,76.74,76.5,76.61,27000.0,67.4942,67.5294,67.3182,67.415,27000.0
2015-02-12 09:35:00,76.61,76.61,76.33,76.47,10700.0,67.415,67.415,67.1686,67.2918,10700.0
2015-02-12 09:40:00,76.47,76.65,76.47,76.6,12100.0,67.2918,67.4502,67.2918,67.4062,12100.0
2015-02-12 09:45:00,76.6,76.65,76.53,76.63,8700.0,67.4062,67.4502,67.3446,67.4326,8700.0
2015-02-12 09:50:00,76.64,76.72,76.59,76.59,28800.0,67.4414,67.5118,67.3974,67.3974,28800.0
2015-02-12 09:55:00,76.62,76.7,76.41,76.42,24900.0,67.4238,67.4942,67.239,67.2478,24900.0
2015-02-12 10:00:00,76.46,76.48,76.41,76.43,6700.0,67.283,67.3006,67.239,67.2566,6700.0
2015-02-12 10:05:00,76.45,76.5,76.36,76.41,23900.0,67.2742,67.3182,67.195,67.239,23900.0
2015-02-12 10:10:00,76.43,76.5,76.38,76.39,15900.0,67.2566,67.3182,67.2126,67.2214,15900.0
2015-02-12 10:15:00,76.39,76.5,76.33,76.5,13400.0,67.2214,67.3182,67.1686,67.3182,13400.0
2015-02-12 10:20:00,76.49,76.5,76.25,76.29,16500.0,67.3094,67.3182,67.0982,67.1334,16500.0
2015-02-12 10:25:00,76.31,76.4,76.27,76.29,15800.0,67.151,67.2302,67.1158,67.1334,15800.0
2015-02-12 10:30:00,76.29,76.31,76.25,76.3,21100.0,67.1334,67.151,67.0982,67.1422,21100.0
2015-02-12 10:35:00,76.3,76.47,76.2,76.47,16600.0,67.1422,67.2918,67.0542,67.2918,16600.0
2015-02-12 10:40:00,76.44,76.57,76.41,76.54,33000.0,67.2654,67.3798,67.239,67.3534,33000.0
2015-02-12 10:45:00,76.52,76.6,76.49,76.49,14700.0,67.3358,67.4062,67.3094,67.3094,14700.0
2015-02-12 10:50:00,76.51,76.52,76.46,76.48,9400.0,67.327,67.3358,67.283,67.3006,9400.0
2015-02-12 10:55:00,76.48,76.53,76.35,76.43,12800.0,67.3006,67.3446,67.1862,67.2566,12800.0
2015-02-12 11:00:00,76.42,76.45,76.3,76.44,9400.0,67.2478,67.2742,67.1422,67.2654,9400.0
2015-02-12 11:05:00,76.45,76.52,76.44,76.48,7500.0,67.2742,67.3358,67.2654,67.3006,7500.0
2015-02-12 11:10:00,76.48,76.53,76.48,76.53,11200.0,67.3006,67.3446,67.3006,67.3446,11200.0
2015-02-12 11:15:00,76.53,76.53,76.46,76.5,27900.0,67.3446,67.3446,67.283,67.3182,27900.0
2015-02-12 11:20:00,76.49,76.54,76.42,76.54,9800.0,67.3094,67.3534,67.2478,67.3534,9800.0
2015-02-12 11:25:00,76.54,76.55,76.5,76.55,6100.0,67.3534,67.3622,67.3182,67.3622,6100.0
2015-02-12 11:30:00,76.55,76.66,76.51,76.66,22200.0,67.3622,67.459,67.327,67.459,22200.0
2015-02-12 11:35:00,76.65,76.8,76.65,76.69,28600.0,67.4502,67.5822,67.4502,67.4854,28600.0
2015-02-12 11:40:00,76.66,76.66,76.43,76.46,15800.0,67.459,67.459,67.2566,67.283,15800.0
2015-02-12 11:45:00,76.46,76.55,76.45,76.55,6500.0,67.283,67.3622,67.2742,67.3622,6500.0
2015-02-12 11:50:00,76.58,76.65,76.52,76.62,13600.0,67.3886,67.4502,67.3358,67.4238,13600.0
2015-02-12 11:55:00,76.64,76.65,76.5,76.51,14300.0,67.4414,67.4502,67.3182,67.327,14300.0
2015-02-12 12:00:00,76.51,76.52,76.48,76.51,6700.0,67.327,67.3358,67.3006,67.327,6700.0
2015-02-12 12:05:00,76.5,76.52,76.49,76.5,4000.0,67.3182,67.3358,67.3094,67.3182,4000.0
2015-02-12 12:10:00,76.51,76.55,76.49,76.55,13400.0,67.327,67.3622,67.3094,67.3622,13400.0
2015-02-12 12:15:00,76.55,76.58,76.54,76.56,18000.0,67.3622,67.3886,67.3534,67.371,18000.0
2015-02-12 12:20:00,76.56,76.75,76.54,76.68,66000.0,67.371,67.5382,67.3534,67.4766,66000.0
2015-02-12 12:25:00,76.76,76.77,76.62,76.63,8100.0,67.547,67.5558,67.4238,67.4326,8100.0
2015-02-12 12:30:00,76.63,76.76,76.62,76.63,23100.0,67.4326,67.547,67.4238,67.4326,23100.0
2015-02-12 12:35:00,76.6,76.6,76.46,76.46,17000.0,67.4062,67.4062,67.283,67.283,17000.0
2015-02-12 12:40:00,76.44,76.49,76.44,76.44,6900.0,67.2654,67.3094,67.2654,67.2654,6900.0
2015-02-12 12:45:00,76.45,76.45,76.3,76.3,12800.0,67.2742,67.2742,67.1422,67.1422,12800.0
2015-02-12 12:50:00,76.28,76.44,76.28,76.41,10800.0,67.1246,67.2654,67.1246,67.239,10800.0
2015-02-12 12:55:00,76.4,76.46,76.4,76.45,6500.0,67.2302,67.283,67.2302,67.2742,6500.0
2015-02-12 13:00:00,76.45,76.54,76.45,76.52,11800.0,67.2742,67.3534,67.2742,67.3358,11800.0
2015-02-12 13:05:00,76.52,76.54,76.48,76.48,8900.0,67.3358,67.3534,67.3006,67.3006,8900.0
2015-02-12 13:10:00,76.48,76.54,76.46,76.49,11900.0,67.3006,67.3534,67.283,67.3094,11900.0
2015-02-12 13:15:00,76.5,76.54,76.47,76.51,8800.0,67.3182,67.3534,67.2918,67.327,8800.0
2015-02-12 13:20:00,76.5,76.52,76.34,76.42,11500.0,67.3182,67.3358,67.1774,67.2478,11500.0
2015-02-12 13:25:00,76.44,76.49,76.42,76.47,6300.0,67.2654,67.3094,67.2478,67.2918,6300.0
2015-02-12 13:30:00,76.48,76.49,76.39,76.46,13000.0,67.3006,67.3094,67.2214,67.283,13000.0
2015-02-12 13:35:00,76.48,76.49,76.41,76.43,24200.0,67.3006,67.3094,67.239,67.2566,24200.0
2015-02-12 13:40:00,76.45,76.47,76.36,76.43,17900.0,67.2742,67.2918,67.195,67.2566,17900.0
2015-02-12 13:45:00,76.44,76.48,76.34,76.34,19500.0,67.2654,67.3006,67.1774,67.1774,19500.0
2015-02-12 13:50:00,76.34,76.46,76.32,76.44,6000.0,67.1774,67.283,67.1598,67.2654,6000.0
2015-02-12 13:55:00,76.42,76.48,76.39,76.45,7200.0,67.2478,67.3006,67.2214,67.2742,7200.0
2015-02-12 14:00:00,76.43,76.49,76.4,76.4,7000.0,67.2566,67.3094,67.2302,67.2302,7000.0
2015-02-12 14:05:00,76.38,76.42,76.37,76.42,4300.0,67.2126,67.2478,67.2038,67.2478,4300.0
2015-02-12 14:10:00,76.41,76.45,76.4,76.43,12500.0,67.239,67.2742,67.2302,67.2566,12500.0
2015-02-12 14:15:00,76.42,76.42,76.39,76.4,16200.0,67.2478,67.2478,67.2214,67.2302,16200.0
2015-02-12 14:20:00,76.41,76.44,76.39,76.43,14800.0,67.239,67.2654,67.2214,67.2566,14800.0
2015-02-12 14:25:00,76.44,76.56,76.43,76.48,41400.0,67.2654,67.371,67.2566,67.3006,41400.0
2015-02-12 14:30:00,76.48,76.49,76.45,76.46,11400.0,67.3006,67.3094,67.2742,67.283,11400.0
2015-02-12 14:35:00,76.48,76.55,76.48,76.52,12700.0,67.3006,67.3622,67.3006,67.3358,12700.0
2015-02-12 14:40:00,76.51,76.72,76.5,76.7,29800.0,67.327,67.5118,67.3182,67.4942,29800.0
2015-02-12 14:45:00,76.7,76.79,76.69,76.79,31000.0,67.4942,67.5734,67.4854,67.5734,31000.0
2015-02-12 14:50:00,76.77,76.8,76.74,76.8,8500.0,67.5558,67.5822,67.5294,67.5822,8500.0
2015-02-12 14:55:00,76.79,76.83,76.72,76.79,26500.0,67.5734,67.6086,67.5118,67.5734,26500.0
2015-02-12 15:00:00,76.79,76.8,76.73,76.73,25500.0,67.5734,67.5822,67.5206,67.5206,25500.0
2015-02-12 15:05:00,76.76,76.76,76.65,76.68,8200.0,67.547,67.547,67.4502,67.4766,8200.0
2015-02-12 15:10:00,76.67,76.82,76.65,76.73,41900.0,67.4678,67.5998,67.4502,67.5206,41900.0
2015-02-12 15:15:00,76.73,76.82,76.72,76.75,9700.0,67.5206,67.5998,67.5118,67.5382,9700.0
2015-02-12 15:20:00,76.74,76.78,76.7,76.7,12000.0,67.5294,67.5646,67.4942,67.4942,12000.0
2015-02-12 15:25:00,76.71,76.71,76.56,76.6,20600.0,67.503,67.503,67.371,67.4062,20600.0
2015-02-12 15:30:00,76.6,76.67,76.53,76.65,27700.0,67.4062,67.4678,67.3446,67.4502,27700.0
2015-02-12 15:35:00,76.66,76.69,76.62,76.63,24300.0,67.459,67.4854,67.4238,67.4326,24300.0
2015-02-12 15:40:00,76.64,76.86,76.64,76.72,37900.0,67.4414,67.635,67.4414,67.5118,37900.0
2015-02-12 15:45:00,76.71,76.86,76.65,76.81,65300.0,67.503,67.635,67.4502,67.591,65300.0
2015-02-12 15:50:00,76.82,76.89,76.77,76.77,69500.0,67.5998,67.6614,67.5558,67.5558,69500.0
2015-02-12 15:55:00,76.76,76.78,76.69,76.76,63100.0,67.547,67.5646,67.4854,67.547,63100.0
2015-02-13 09:30:00,75.74,75.84,75.5,75.84,52700.0,66.914,67.0024,66.702,67.0024,52700.0
2015-02-13 09:35:00,75.89,76.22,75.87,76.13,26100.0,67.0465,67.3381,67.0289,67.2586,26100.0
2015-02-13 09:40:00,76.14,76.21,75.98,76.06,24500.0,67.2674,67.3292,67.1261,67.1967,24500.0
2015-02-13 09:45:00,76.06,76.13,75.98,76.03,26600.0,67.1967,67.2586,67.1261,67.1702,26600.0
2015-02-13 09:50:00,76.01,76.03,75.76,75.77,13600.0,67.1526,67.1702,66.9317,66.9405,13600.0
2015-02-13 09:55:00,75.78,75.86,75.73,75.77,13000.0,66.9494,67.02,66.9052,66.9405,13000.0
2015-02-13 10:00:00,75.77,75.88,75.72,75.83,35900.0,66.9405,67.0377,66.8963,66.9935,35900.0
2015-02-13 10:05:00,75.82,75.84,75.67,75.68,56300.0,66.9847,67.0024,66.8522,66.861,56300.0
2015-02-13 10:10:00,75.68,75.71,75.5,75.51,24700.0,66.861,66.8875,66.702,66.7108,24700.0
2015-02-13 10:15:00,75.51,75.52,75.33,75.34,22700.0,66.7108,66.7197,66.5518,66.5606,22700.0
2015-02-13 10:20:00,75.31,75.33,75.1,75.13,41500.0,66.5341,66.5518,66.3486,66.3751,41500.0
2015-02-13 10:25:00,75.16,75.45,75.16,75.4,22200.0,66.4016,66.6578,66.4016,66.6136,22200.0
2015-02-13 10:30:00,75.42,75.5,75.39,75.4,17500.0,66.6313,66.702,66.6048,66.6136,17500.0
2015-02-13 10:35:00,75.4,75.48,75.39,75.41,19100.0,66.6136,66.6843,66.6048,66.6225,19100.0
2015-02-13 10:40:00,75.41,75.44,75.38,75.4,16800.0,66.6225,66.649,66.596,66.6136,16800.0
2015-02-13 10:45:00,75.4,75.4,75.27,75.27,21600.0,66.6136,66.6136,66.4988,66.4988,21600.0
2015-02-13 10:50:00,75.28,75.28,75.19,75.2,29900.0,66.5076,66.5076,66.4281,66.4369,29900.0
2015-02-13 10:55:00,75.21,75.22,74.96,74.96,47900.0,66.4458,66.4546,66.2249,66.2249,47900.0
2015-02-13 11:00:00,74.96,75.18,74.86,74.99,82400.0,66.2249,66.4193,66.1366,66.2514,82400.0
2015-02-13 11:05:00,75.0,75.23,74.97,75.13,52500.0,66.2603,66.4634,66.2337,66.3751,52500.0
2015-02-13 11:10:00,75.13,75.16,75.04,75.09,88200.0,66.3751,66.4016,66.2956,66.3398,88200.0
2015-02-13 11:15:00,75.08,75.09,74.79,74.8,83300.0,66.3309,66.3398,66.0747,66.0836,83300.0
2015-02-13 11:20:00,74.81,75.02,74.79,74.98,123700.0,66.0924,66.2779,66.0747,66.2426,123700.0
2015-02-13 11:25:00,74.97,75.01,74.84,74.89,68500.0,66.2337,66.2691,66.1189,66.1631,68500.0
2015-02-13 11:30:00,74.9,75.01,74.88,74.93,60900.0,66.1719,66.2691,66.1542,66.1984,60900.0
2015-02-13 11:35:00,74.93,74.96,74.8,74.82,22200.0,66.1984,66.2249,66.0836,66.1012,22200.0
2015-02-13 11:40:00,74.83,74.86,74.54,74.74,59100.0,66.1101,66.1366,65.8539,66.0305,59100.0
2015-02-13 11:45:00,74.76,74.81,74.68,74.68,9600.0,66.0482,66.0924,65.9775,65.9775,9600.0
2015-02-13 11:50:00,74.68,74.84,74.65,74.8,69700.0,65.9775,66.1189,65.951,66.0836,69700.0
2015-02-13 11:55:00,74.8,74.83,74.76,74.8,117600.0,66.0836,66.1101,66.0482,66.0836,117600.0
2015-02-13 12:00:00,74.79,74.99,74.78,74.96,53600.0,66.0747,66.2514,66.0659,66.2249,53600.0
2015-02-13 12:05:00,74.95,75.11,74.95,75.08,17100.0,66.2161,66.3574,66.2161,66.3309,17100.0
2015-02-13 12:10:00,75.07,75.19,75.02,75.18,23700.0,66.3221,66.4281,66.2779,66.4193,23700.0
2015-02-13 12:15:00,75.18,75.22,74.95,75.0,57200.0,66.4193,66.4546,66.2161,66.2603,57200.0
2015-02-13 12:20:00,75.02,75.13,74.92,75.13,42100.0,66.2779,66.3751,66.1896,66.3751,42100.0
2015-02-13 12:25:00,75.13,75.28,75.05,75.26,62400.0,66.3751,66.5076,66.3044,66.49,62400.0
2015-02-13 12:30:00,75.26,75.36,75.2,75.27,26200.0,66.49,66.5783,66.4369,66.4988,26200.0
2015-02-13 12:35:00,75.28,75.38,75.21,75.21,59600.0,66.5076,66.596,66.4458,66.4458,59600.0
2015-02-13 12:40:00,75.2,75.3,75.14,75.3,19800.0,66.4369,66.5253,66.3839,66.5253,19800.0
2015-02-13 12:45:00,75.3,75.38,75.29,75.33,19600.0,66.5253,66.596,66.5165,66.5518,19600.0
2015-02-13 12:50:00,75.33,75.51,75.33,75.41,52200.0,66.5518,66.7108,66.5518,66.6225,52200.0
2015-02-13 12:55:00,75.41,75.41,75.29,75.41,18500.0,66.6225,66.6225,66.5165,66.6225,18500.0
2015-02-13 13:00:00,75.42,75.51,75.32,75.5,37000.0,66.6313,66.7108,66.543,66.702,37000.0
2015-02-13 13:05:00,75.5,75.56,75.37,75.37,23800.0,66.702,66.755,66.5871,66.5871,23800.0
2015-02-13 13:10:00,75.36,75.52,75.31,75.51,18100.0,66.5783,66.7197,66.5341,66.7108,18100.0
2015-02-13 13:15:00,75.5,75.56,75.5,75.55,51500.0,66.702,66.755,66.702,66.7462,51500.0
2015-02-13 13:20:00,75.55,75.58,75.46,75.54,40900.0,66.7462,66.7727,66.6666,66.7373,40900.0
2015-02-13 13:25:00,75.54,75.54,75.34,75.35,30100.0,66.7373,66.7373,66.5606,66.5695,30100.0
2015-02-13 13:30:00,75.38,75.38,75.22,75.25,44400.0,66.596,66.596,66.4546,66.4811,44400.0
2015-02-13 13:35:00,75.24,75.24,75.02,75.13,32600.0,66.4723,66.4723,66.2779,66.3751,32600.0
2015-02-13 13:40:00,75.12,75.17,75.08,75.15,36700.0,66.3663,66.4104,66.3309,66.3928,36700.0
2015-02-13 13:45:00,75.16,75.19,75.06,75.14,34000.0,66.4016,66.4281,66.3133,66.3839,34000.0
2015-02-13 13:50:00,75.12,75.17,75.08,75.09,11400.0,66.3663,66.4104,66.3309,66.3398,11400.0
2015-02-13 13:55:00,75.08,75.1,74.94,75.01,27300.0,66.3309,66.3486,66.2072,66.2691,27300.0
2015-02-13 14:00:00,75.0,75.04,74.97,75.03,19300.0,66.2603,66.2956,66.2337,66.2868,19300.0
2015-02-13 14:05:00,75.02,75.02,74.94,74.95,34700.0,66.2779,66.2779,66.2072,66.2161,34700.0
2015-02-13 14:10:00,74.94,75.02,74.93,74.97,36600.0,66.2072,66.2779,66.1984,66.2337,36600.0
2015-02-13 14:15:00,74.97,75.01,74.95,74.99,14400.0,66.2337,66.2691,66.2161,66.2514,14400.0
2015-02-13 14:20:00,74.99,75.01,74.91,74.95,31400.0,66.2514,66.2691,66.1807,66.2161,31400.0
2015-02-13 14:25:00,74.93,75.01,74.93,74.97,21900.0,66.1984,66.2691,66.1984,66.2337,21900.0
2015-02-13 14:30:00,74.97,75.03,74.95,74.99,30600.0,66.2337,66.2868,66.2161,66.2514,30600.0
2015-02-13 14:35:00,75.01,75.06,75.0,75.04,17200.0,66.2691,66.3133,66.2603,66.2956,17200.0
2015-02-13 14:40:00,75.05,75.15,75.04,75.13,17300.0,66.3044,66.3928,66.2956,66.3751,17300.0
2015-02-13 14:45:00,75.12,75.2,75.03,75.09,40500.0,66.3663,66.4369,66.2868,66.3398,40500.0
2015-02-13 14:50:00,75.09,75.17,75.08,75.17,20500.0,66.3398,66.4104,66.3309,66.4104,20500.0
2015-02-13 14:55:00,75.17,75.27,75.12,75.25,37100.0,66.4104,66.4988,66.3663,66.4811,37100.0
2015-02-13 15:00:00,75.25,75.37,75.19,75.35,24300.0,66.4811,66.5871,66.4281,66.5695,24300.0
2015-02-13 15:05:00,75.35,75.44,75.35,75.36,25300.0,66.5695,66.649,66.5695,66.5783,25300.0
2015-02-13 15:10:00,75.36,75.41,75.36,75.36,21100.0,66.5783,66.6225,66.5783,66.5783,21100.0
2015-02-13 15:15:00,75.36,75.45,75.33,75.4,18900.0,66.5783,66.6578,66.5518,66.6136,18900.0
2015-02-13 15:20:00,75.41,75.5,75.36,75.5,22800.0,66.6225,66.702,66.5783,66.702,22800.0
2015-02-13 15:25:00,75.5,75.5,75.39,75.42,35000.0,66.702,66.702,66.6048,66.6313,35000.0
2015-02-13 15:30:00,75.42,75.45,75.29,75.41,55100.0,66.6313,66.6578,66.5165,66.6225,55100.0
2015-02-13 15:35:00,75.41,75.53,75.31,75.35,33800.0,66.6225,66.7285,66.5341,66.5695,33800.0
2015-02-13 15:40:00,75.37,75.55,75.35,75.52,30100.0,66.5871,66.7462,66.5695,66.7197,30100.0
2015-02-13 15:45:00,75.52,75.58,75.47,75.52,58800.0,66.7197,66.7727,66.6755,66.7197,58800.0
2015-02-13 15:50:00,75.52,75.6,75.51,75.52,60300.0,66.7197,66.7903,66.7108,66.7197,60300.0
2015-02-13 15:55:00,75.52,75.57,75.51,75.55,72400.0,66.7197,66.7638,66.7108,66.7462,72400.0
2015-02-17 09:30:00,75.21,75.99,75.19,75.87,52300.0,66.4458,67.1349,66.4281,67.0289,52300.0
2015-02-17 09:35:00,75.87,76.12,75.82,75.82,66600.0,67.0289,67.2497,66.9847,66.9847,66600.0
2015-02-17 09:40:00,75.82,76.09,75.78,75.8,16300.0,66.9847,67.2232,66.9494,66.967,16300.0
2015-02-17 09:45:00,75.79,75.8,75.6,75.63,24600.0,66.9582,66.967,66.7903,66.8168,24600.0
2015-02-17 09:50:00,75.62,75.62,75.45,75.48,31000.0,66.808,66.808,66.6578,66.6843,31000.0
2015-02-17 09:55:00,75.48,75.53,75.4,75.49,26100.0,66.6843,66.7285,66.6136,66.6932,26100.0
2015-02-17 10:00:00,75.5,75.5,75.34,75.38,17100.0,66.702,66.702,66.5606,66.596,17100.0
2015-02-17 10:05:00,75.39,75.53,75.33,75.34,55000.0,66.6048,66.7285,66.5518,66.5606,55000.0
2015-02-17 10:10:00,75.36,75.48,75.36,75.43,25400.0,66.5783,66.6843,66.5783,66.6401,25400.0
2015-02-17 10:15:00,75.41,75.42,75.34,75.41,8700.0,66.6225,66.6313,66.5606,66.6225,8700.0
2015-02-17 10:20:00,75.42,75.48,75.38,75.48,22500.0,66.6313,66.6843,66.596,66.6843,22500.0
2015-02-17 10:25:00,75.47,75.66,75.45,75.66,28600.0,66.6755,66.8433,66.6578,66.8433,28600.0
2015-02-17 10:30:00,75.63,75.72,75.57,75.57,47500.0,66.8168,66.8963,66.7638,66.7638,47500.0
2015-02-17 10:35:00,75.58,75.68,75.56,75.61,23500.0,66.7727,66.861,66.755,66.7992,23500.0
2015-02-17 10:40:00,75.64,75.69,75.58,75.67,32500.0,66.8257,66.8698,66.7727,66.8522,32500.0
2015-02-17 10:45:00,75.65,75.67,75.59,75.67,53700.0,66.8345,66.8522,66.7815,66.8522,53700.0
2015-02-17 10:50:00,75.69,75.76,75.58,75.59,7400.0,66.8698,66.9317,66.7727,66.7815,7400.0
2015-02-17 10:55:00,75.6,75.73,75.57,75.73,19800.0,66.7903,66.9052,66.7638,66.9052,19800.0
2015-02-17 11:00:00,75.7,75.8,75.67,75.8,10300.0,66.8787,66.967,66.8522,66.967,10300.0
2015-02-17 11:05:00,75.81,75.86,75.8,75.84,15100.0,66.9759,67.02,66.967,67.0024,15100.0
2015-02-17 11:10:00,75.85,75.95,75.84,75.85,32100.0,67.0112,67.0995,67.0024,67.0112,32100.0
2015-02-17 11:15:00,75.85,75.87,75.78,75.78,32400.0,67.0112,67.0289,66.9494,66.9494,32400.0
2015-02-17 11:20:00,75.8,75.83,75.77,75.78,45900.0,66.967,66.9935,66.9405,66.9494,45900.0
2015-02-17 11:25:00,75.78,75.98,75.78,75.98,21000.0,66.9494,67.1261,66.9494,67.1261,21000.0
2015-02-17 11:30:00,75.99,76.0,75.93,75.94,18300.0,67.1349,67.1437,67.0819,67.0907,18300.0
2015-02-17 11:35:00,75.93,75.93,75.8,75.83,23700.0,67.0819,67.0819,66.967,66.9935,23700.0
2015-02-17 11:40:00,75.83,75.85,75.64,75.68,31400.0,66.9935,67.0112,66.8257,66.861,31400.0
2015-02-17 11:45:00,75.65,75.74,75.65,75.7,15800.0,66.8345,66.914,66.8345,66.8787,15800.0
2015-02-17 11:50:00,75.7,75.74,75.69,75.72,14700.0,66.8787,66.914,66.8698,66.8963,14700.0
2015-02-17 11:55:00,75.72,75.73,75.69,75.72,8800.0,66.8963,66.9052,66.8698,66.8963,8800.0
2015-02-17 12:00:00,75.71,75.72,75.66,75.66,13400.0,66.8875,66.8963,66.8433,66.8433,13400.0
2015-02-17 12:05:00,75.65,75.7,75.57,75.6,37900.0,66.8345,66.8787,66.7638,66.7903,37900.0
2015-02-17 12:10:00,75.61,75.68,75.61,75.68,8800.0,66.7992,66.861,66.7992,66.861,8800.0
2015-02-17 12:15:00,75.71,75.71,75.51,75.54,20900.0,66.8875,66.8875,66.7108,66.7373,20900.0
2015-02-17 12:20:00,75.54,75.55,75.41,75.55,21000.0,66.7373,66.7462,66.6225,66.7462,21000.0
2015-02-17 12:25:00,75.56,75.56,75.44,75.5,10100.0,66.755,66.755,66.649,66.702,10100.0
2015-02-17 12:30:00,75.49,75.65,75.48,75.57,10600.0,66.6932,66.8345,66.6843,66.7638,10600.0
2015-02-17 12:35:00,75.53,75.54,75.44,75.44,12100.0,66.7285,66.7373,66.649,66.649,12100.0
2015-02-17 12:40:00,75.44,75.53,75.38,75.53,6900.0,66.649,66.7285,66.596,66.7285,6900.0
2015-02-17 12:45:00,75.55,75.58,75.47,75.51,9600.0,66.7462,66.7727,66.6755,66.7108,9600.0
2015-02-17 12:50:00,75.52,75.58,75.48,75.52,5800.0,66.7197,66.7727,66.6843,66.7197,5800.0
2015-02-17 12:55:00,75.52,75.53,75.47,75.5,8600.0,66.7197,66.7285,66.6755,66.702,8600.0
2015-02-17 13:00:00,75.51,75.55,75.38,75.5,15500.0,66.7108,66.7462,66.596,66.702,15500.0
2015-02-17 13:05:00,75.51,75.51,75.38,75.42,12600.0,66.7108,66.7108,66.596,66.6313,12600.0
2015-02-17 13:10:00,75.4,75.49,75.39,75.48,18600.0,66.6136,66.6932,66.6048,66.6843,18600.0
2015-02-17 13:15:00,75.46,75.49,75.42,75.47,14200.0,66.6666,66.6932,66.6313,66.6755,14200.0
2015-02-17 13:20:00,75.47,75.49,75.43,75.43,11900.0,66.6755,66.6932,66.6401,66.6401,11900.0
2015-02-17 13:25:00,75.42,75.54,75.41,75.51,6600.0,66.6313,66.7373,66.6225,66.7108,6600.0
2015-02-17 13:30:00,75.52,75.61,75.52,75.56,10500.0,66.7197,66.7992,66.7197,66.755,10500.0
2015-02-17 13:35:00,75.54,75.55,75.45,75.47,23200.0,66.7373,66.7462,66.6578,66.6755,23200.0
2015-02-17 13:40:00,75.48,75.52,75.45,75.47,14600.0,66.6843,66.7197,66.6578,66.6755,14600.0
2015-02-17 13:45:00,75.46,75.52,75.46,75.5,10100.0,66.6666,66.7197,66.6666,66.702,10100.0
2015-02-17 13:50:00,75.52,75.57,75.45,75.56,10000.0,66.7197,66.7638,66.6578,66.755,10000.0
2015-02-17 13:55:00,75.58,75.63,75.49,75.49,13100.0,66.7727,66.8168,66.6932,66.6932,13100.0
2015-02-17 14:00:00,75.5,75.5,75.4,75.44,8200.0,66.702,66.702,66.6136,66.649,8200.0
2015-02-17 14:05:00,75.42,75.51,75.4,75.41,8100.0,66.6313,66.7108,66.6136,66.6225,8100.0
2015-02-17 14:10:00,75.38,75.42,75.3,75.38,15500.0,66.596,66.6313,66.5253,66.596,15500.0
2015-02-17 14:15:00,75.39,75.45,75.24,75.3,32500.0,66.6048,66.6578,66.4723,66.5253,32500.0
2015-02-17 14:20:00,75.28,75.29,75.18,75.2,19200.0,66.5076,66.5165,66.4193,66.4369,19200.0
2015-02-17 14:25:00,75.19,75.26,75.15,75.15,28500.0,66.4281,66.49,66.3928,66.3928,28500.0
2015-02-17 14:30:00,75.16,75.21,75.12,75.14,47500.0,66.4016,66.4458,66.3663,66.3839,47500.0
2015-02-17 14:35:00,75.13,75.14,74.97,74.98,26700.0,66.3751,66.3839,66.2337,66.2426,26700.0
2015-02-17 14:40:00,74.99,74.99,74.86,74.99,41100.0,66.2514,66.2514,66.1366,66.2514,41100.0
2015-02-17 14:45:00,74.99,75.01,74.78,74.81,43900.0,66.2514,66.2691,66.0659,66.0924,43900.0
2015-02-17 14:50:00,74.8,74.84,74.65,74.69,52400.0,66.0836,66.1189,65.951,65.9864,52400.0
2015-02-17 14:55:00,74.68,74.7,74.38,74.43,80200.0,65.9775,65.9952,65.7125,65.7567,80200.0
2015-02-17 15:00:00,74.44,74.63,74.43,74.61,60700.0,65.7655,65.9334,65.7567,65.9157,60700.0
2015-02-17 15:05:00,74.62,74.62,74.53,74.57,30800.0,65.9245,65.9245,65.845,65.8804,30800.0
2015-02-17 15:10:00,74.56,74.61,74.56,74.59,30000.0,65.8715,65.9157,65.8715,65.898,30000.0
2015-02-17 15:15:00,74.61,74.61,74.49,74.5,54200.0,65.9157,65.9157,65.8097,65.8185,54200.0
2015-02-17 15:20:00,74.5,74.52,74.27,74.34,98200.0,65.8185,65.8362,65.6153,65.6772,98200.0
2015-02-17 15:25:00,74.34,74.47,74.33,74.45,53300.0,65.6772,65.792,65.6683,65.7743,53300.0
2015-02-17 15:30:00,74.45,74.45,74.22,74.24,72500.0,65.7743,65.7743,65.5711,65.5888,72500.0
2015-02-17 15:35:00,74.23,74.27,74.11,74.12,87000.0,65.58,65.6153,65.474,65.4828,87000.0
2015-02-17 15:40:00,74.13,74.14,74.0,74.02,83600.0,65.4916,65.5005,65.3768,65.3945,83600.0
2015-02-17 15:45:00,74.01,74.25,74.0,74.22,115100.0,65.3856,65.5976,65.3768,65.5711,115100.0
2015-02-17 15:50:00,74.22,74.32,74.21,74.28,149700.0,65.5711,65.6595,65.5623,65.6242,149700.0
2015-02-17 15:55:00,74.28,74.32,74.12,74.22,202600.0,65.6242,65.6595,65.4828,65.5711,202600.0
2015-02-18 09:30:00,74.72,75.55,74.59,75.55,111400.0,66.0129,66.7462,65.898,66.7462,111400.0
2015-02-18 09:35:00,75.54,75.69,75.31,75.62,49600.0,66.7373,66.8698,66.5341,66.808,49600.0
2015-02-18 09:40:00,75.61,75.98,75.61,75.91,45300.0,66.7992,67.1261,66.7992,67.0642,45300.0
2015-02-18 09:45:00,75.93,75.95,75.64,75.68,33400.0,67.0819,67.0995,66.8257,66.861,33400.0
2015-02-18 09:50:00,75.69,75.7,75.37,75.44,51700.0,66.8698,66.8787,66.5871,66.649,51700.0
2015-02-18 09:55:00,75.42,75.49,75.25,75.45,22000.0,66.6313,66.6932,66.4811,66.6578,22000.0
2015-02-18 10:00:00,75.44,75.49,75.38,75.49,19300.0,66.649,66.6932,66.596,66.6932,19300.0
2015-02-18 10:05:00,75.47,75.64,75.42,75.45,27300.0,66.6755,66.8257,66.6313,66.6578,27300.0
2015-02-18 10:10:00,75.43,75.45,75.3,75.45,14400.0,66.6401,66.6578,66.5253,66.6578,14400.0
2015-02-18 10:15:00,75.44,75.45,75.27,75.3,14100.0,66.649,66.6578,66.4988,66.5253,14100.0
2015-02-18 10:20:00,75.31,75.39,75.21,75.24,16000.0,66.5341,66.6048,66.4458,66.4723,16000.0
2015-02-18 10:25:00,75.25,75.28,75.16,75.24,10700.0,66.4811,66.5076,66.4016,66.4723,10700.0
2015-02-18 10:30:00,75.22,75.28,75.19,75.26,38600.0,66.4546,66.5076,66.4281,66.49,38600.0
2015-02-18 10:35:00,75.26,75.26,75.04,75.19,58000.0,66.49,66.49,66.2956,66.4281,58000.0
2015-02-18 10:40:00,75.19,75.46,75.19,75.4,32900.0,66.4281,66.6666,66.4281,66.6136,32900.0
2015-02-18 10:45:00,75.41,75.64,75.39,75.64,11700.0,66.6225,66.8257,66.6048,66.8257,11700.0
2015-02-18 10:50:00,75.63,75.8,75.61,75.66,29700.0,66.8168,66.967,66.7992,66.8433,29700.0
2015-02-18 10:55:00,75.66,75.68,75.5,75.55,9300.0,66.8433,66.861,66.702,66.7462,9300.0
2015-02-18 11:00:00,75.55,75.64,75.54,75.54,13600.0,66.7462,66.8257,66.7373,66.7373,13600.0
2015-02-18 11:05:00,75.53,75.62,75.52,75.55,11400.0,66.7285,66.808,66.7197,66.7462,11400.0
2015-02-18 11:10:00,75.54,75.62,75.47,75.48,8200.0,66.7373,66.808,66.6755,66.6843,8200.0
2015-02-18 11:15:00,75.48,75.49,75.33,75.34,10100.0,66.6843,66.6932,66.5518,66.5606,10100.0
2015-02-18 11:20:00,75.34,75.45,75.33,75.44,7900.0,66.5606,66.6578,66.5518,66.649,7900.0
2015-02-18 11:25:00,75.43,75.47,75.41,75.44,8000.0,66.6401,66.6755,66.6225,66.649,8000.0
2015-02-18 11:30:00,75.45,75.45,75.4,75.45,9400.0,66.6578,66.6578,66.6136,66.6578,9400.0
2015-02-18 11:35:00,75.43,75.47,75.41,75.43,15700.0,66.6401,66.6755,66.6225,66.6401,15700.0
2015-02-18 11:40:00,75.43,75.43,75.29,75.39,24900.0,66.6401,66.6401,66.5165,66.6048,24900.0
2015-02-18 11:45:00,75.41,75.62,75.41,75.46,38400.0,66.6225,66.808,66.6225,66.6666,38400.0
2015-02-18 11:50:00,75.45,75.49,75.43,75.49,14600.0,66.6578,66.6932,66.6401,66.6932,14600.0
2015-02-18 11:55:00,75.5,75.58,75.5,75.51,21000.0,66.702,66.7727,66.702,66.7108,21000.0
2015-02-18 12:00:00,75.5,75.54,75.47,75.51,3800.0,66.702,66.7373,66.6755,66.7108,3800.0
2015-02-18 12:05:00,75.52,75.57,75.52,75.54,9600.0,66.7197,66.7638,66.7197,66.7373,9600.0
2015-02-18 12:10:00,75.54,75.59,75.38,75.38,58800.0,66.7373,66.7815,66.596,66.596,58800.0
2015-02-18 12:15:00,75.38,75.44,75.33,75.44,10300.0,66.596,66.649,66.5518,66.649,10300.0
2015-02-18 12:20:00,75.43,75.45,75.39,75.41,8100.0,66.6401,66.6578,66.6048,66.6225,8100.0
2015-02-18 12:25:00,75.41,75.43,75.41,75.41,5700.0,66.6225,66.6401,66.6225,66.6225,5700.0
2015-02-18 12:30:00,75.42,75.47,75.39,75.4,13700.0,66.6313,66.6755,66.6048,66.6136,13700.0
2015-02-18 12:35:00,75.41,75.42,75.34,75.38,15500.0,66.6225,66.6313,66.5606,66.596,15500.0
2015-02-18 12:40:00,75.38,75.44,75.37,75.4,8400.0,66.596,66.649,66.5871,66.6136,8400.0
2015-02-18 12:45:00,75.42,75.49,75.41,75.42,8900.0,66.6313,66.6932,66.6225,66.6313,8900.0
2015-02-18 12:50:00,75.41,75.43,75.39,75.4,11400.0,66.6225,66.6401,66.6048,66.6136,11400.0
2015-02-18 12:55:00,75.4,75.48,75.35,75.47,14200.0,66.6136,66.6843,66.5695,66.6755,14200.0
2015-02-18 13:00:00,75.46,75.47,75.36,75.36,19900.0,66.6666,66.6755,66.5783,66.5783,19900.0
2015-02-18 13:05:00,75.35,75.43,75.33,75.34,11900.0,66.5695,66.6401,66.5518,66.5606,11900.0
2015-02-18 13:10:00,75.32,75.39,75.22,75.22,15100.0,66.543,66.6048,66.4546,66.4546,15100.0
2015-02-18 13:15:00,75.23,75.31,75.14,75.14,13000.0,66.4634,66.5341,66.3839,66.3839,13000.0
2015-02-18 13:20:00,75.14,75.2,75.14,75.19,7700.0,66.3839,66.4369,66.3839,66.4281,7700.0
2015-02-18 13:25:00,75.18,75.24,75.18,75.21,7200.0,66.4193,66.4723,66.4193,66.4458,7200.0
2015-02-18 13:30:00,75.22,75.29,75.19,75.25,11800.0,66.4546,66.5165,66.4281,66.4811,11800.0
2015-02-18 13:35:00,75.25,75.28,75.2,75.28,28800.0,66.4811,66.5076,66.4369,66.5076,28800.0
2015-02-18 13:40:00,75.29,75.31,75.21,75.22,12400.0,66.5165,66.5341,66.4458,66.4546,12400.0
2015-02-18 13:45:00,75.21,75.21,75.06,75.12,38300.0,66.4458,66.4458,66.3133,66.3663,38300.0
2015-02-18 13:50:00,75.12,75.16,75.07,75.08,13800.0,66.3663,66.4016,66.3221,66.3309,13800.0
2015-02-18 13:55:00,75.06,75.13,75.01,75.01,12600.0,66.3133,66.3751,66.2691,66.2691,12600.0
2015-02-18 14:00:00,75.01,75.16,75.0,75.02,45400.0,66.2691,66.4016,66.2603,66.2779,45400.0
2015-02-18 14:05:00,75.04,75.16,75.01,75.11,20600.0,66.2956,66.4016,66.2691,66.3574,20600.0
2015-02-18 14:10:00,75.11,75.13,75.09,75.1,9500.0,66.3574,66.3751,66.3398,66.3486,9500.0
2015-02-18 14:15:00,75.11,75.14,75.0,75.02,14600.0,66.3574,66.3839,66.2603,66.2779,14600.0
2015-02-18 14:20:00,75.02,75.04,74.92,75.01,34100.0,66.2779,66.2956,66.1896,66.2691,34100.0
2015-02-18 14:25:00,75.01,75.02,74.9,74.91,18300.0,66.2691,66.2779,66.1719,66.1807,18300.0
2015-02-18 14:30:00,74.9,74.92,74.88,74.91,25000.0,66.1719,66.1896,66.1542,66.1807,25000.0
2015-02-18 14:35:00,74.91,74.95,74.91,74.95,21000.0,66.1807,66.2161,66.1807,66.2161,21000.0
2015-02-18 14:40:00,74.95,74.95,74.89,74.95,22100.0,66.2161,66.2161,66.1631,66.2161,22100.0
2015-02-18 14:45:00,74.95,75.02,74.95,75.02,18000.0,66.2161,66.2779,66.2161,66.2779,18000.0
2015-02-18 14:50:00,75.03,75.1,75.02,75.06,18000.0,66.2868,66.3486,66.2779,66.3133,18000.0
2015-02-18 14:55:00,75.05,75.15,75.05,75.11,23900.0,66.3044,66.3928,66.3044,66.3574,23900.0
2015-02-18 15:00:00,75.11,75.27,75.1,75.27,33100.0,66.3574,66.4988,66.3486,66.4988,33100.0
2015-02-18 15:05:00,75.27,75.43,75.26,75.42,14700.0,66.4988,66.6401,66.49,66.6313,14700.0
2015-02-18 15:10:00,75.42,75.56,75.4,75.5,41800.0,66.6313,66.755,66.6136,66.702,41800.0
2015-02-18 15:15:00,75.48,75.51,75.41,75.51,26400.0,66.6843,66.7108,66.6225,66.7108,26400.0
2015-02-18 15:20:00,75.53,75.54,75.47,75.53,16800.0,66.7285,66.7373,66.6755,66.7285,16800.0
2015-02-18 15:25:00,75.52,75.6,75.5,75.6,21200.0,66.7197,66.7903,66.702,66.7903,21200.0
2015-02-18 15:30:00,75.6,75.6,75.46,75.46,30600.0,66.7903,66.7903,66.6666,66.6666,30600.0
2015-02-18 15:35:00,75.47,75.47,75.36,75.42,34300.0,66.6755,66.6755,66.5783,66.6313,34300.0
2015-02-18 15:40:00,75.43,75.5,75.39,75.43,33800.0,66.6401,66.702,66.6048,66.6401,33800.0
2015-02-18 15:45:00,75.43,75.55,75.36,75.48,55900.0,66.6401,66.7462,66.5783,66.6843,55900.0
2015-02-18 15:50:00,75.49,75.56,75.46,75.55,55700.0,66.6932,66.755,66.6666,66.7462,55700.0
2015-02-18 15:55:00,75.54,75.63,75.52,75.58,76500.0,66.7373,66.8168,66.7197,66.7727,76500.0
2015-02-19 09:30:00,76.22,76.98,76.22,76.53,145600.0,67.3381,68.0095,67.3381,67.612,145600.0
2015-02-19 09:35:00,76.61,76.88,76.41,76.88,24600.0,67.6826,67.9212,67.5059,67.9212,24600.0
2015-02-19 09:40:00,76.93,77.46,76.92,77.35,55200.0,67.9653,68.4336,67.9565,68.3364,55200.0
2015-02-19 09:45:00,77.32,77.39,76.99,77.13,71600.0,68.3099,68.3717,68.0184,68.142,71600.0
2015-02-19 09:50:00,77.12,77.14,77.0,77.02,74000.0,68.1332,68.1509,68.0272,68.0449,74000.0
2015-02-19 09:55:00,77.02,77.14,76.96,76.98,23400.0,68.0449,68.1509,67.9919,68.0095,23400.0
2015-02-19 10:00:00,76.99,77.07,76.86,77.07,35700.0,68.0184,68.089,67.9035,68.089,35700.0
2015-02-19 10:05:00,77.06,77.17,77.03,77.09,25900.0,68.0802,68.1774,68.0537,68.1067,25900.0
2015-02-19 10:10:00,77.1,77.17,77.07,77.13,27300.0,68.1155,68.1774,68.089,68.142,27300.0
2015-02-19 10:15:00,77.1,77.14,77.03,77.12,55100.0,68.1155,68.1509,68.0537,68.1332,55100.0
2015-02-19 10:20:00,77.11,77.16,77.08,77.14,16000.0,68.1244,68.1685,68.0979,68.1509,16000.0
2015-02-19 10:25:00,77.14,77.3,77.11,77.18,28100.0,68.1509,68.2922,68.1244,68.1862,28100.0
2015-02-19 10:30:00,77.19,77.22,77.09,77.12,45100.0,68.1951,68.2216,68.1067,68.1332,45100.0
2015-02-19 10:35:00,77.11,77.17,77.11,77.16,25500.0,68.1244,68.1774,68.1244,68.1685,25500.0
2015-02-19 10:40:00,77.17,77.27,77.15,77.26,16400.0,68.1774,68.2657,68.1597,68.2569,16400.0
2015-02-19 10:45:00,77.28,77.28,77.24,77.25,29400.0,68.2746,68.2746,68.2392,68.2481,29400.0
2015-02-19 10:50:00,77.25,77.41,77.25,77.33,39400.0,68.2481,68.3894,68.2481,68.3187,39400.0
2015-02-19 10:55:00,77.33,77.33,77.2,77.23,16800.0,68.3187,68.3187,68.2039,68.2304,16800.0
2015-02-19 11:00:00,77.23,77.32,77.23,77.29,34000.0,68.2304,68.3099,68.2304,68.2834,34000.0
2015-02-19 11:05:00,77.29,77.32,77.25,77.26,28300.0,68.2834,68.3099,68.2481,68.2569,28300.0
2015-02-19 11:10:00,77.26,77.27,77.19,77.24,16600.0,68.2569,68.2657,68.1951,68.2392,16600.0
2015-02-19 11:15:00,77.26,77.67,77.26,77.67,52800.0,68.2569,68.6191,68.2569,68.6191,52800.0
2015-02-19 11:20:00,77.68,77.8,77.64,77.67,55800.0,68.628,68.734,68.5926,68.6191,55800.0
2015-02-19 11:25:00,77.68,77.72,77.61,77.61,34900.0,68.628,68.6633,68.5661,68.5661,34900.0
2015-02-19 11:30:00,77.63,77.76,77.52,77.75,59400.0,68.5838,68.6986,68.4866,68.6898,59400.0
2015-02-19 11:35:00,77.75,77.76,77.43,77.5,44900.0,68.6898,68.6986,68.4071,68.4689,44900.0
2015-02-19 11:40:00,77.5,77.54,77.33,77.37,62500.0,68.4689,68.5043,68.3187,68.3541,62500.0
2015-02-19 11:45:00,77.37,77.38,77.24,77.25,66200.0,68.3541,68.3629,68.2392,68.2481,66200.0
2015-02-19 11:50:00,77.24,77.36,77.16,77.36,14100.0,68.2392,68.3452,68.1685,68.3452,14100.0
2015-02-19 11:55:00,77.36,77.36,77.21,77.21,9900.0,68.3452,68.3452,68.2127,68.2127,9900.0
2015-02-19 12:00:00,77.2,77.28,77.2,77.25,62600.0,68.2039,68.2746,68.2039,68.2481,62600.0
2015-02-19 12:05:00,77.23,77.27,77.2,77.27,9300.0,68.2304,68.2657,68.2039,68.2657,9300.0
2015-02-19 12:10:00,77.29,77.29,77.24,77.28,12400.0,68.2834,68.2834,68.2392,68.2746,12400.0
2015-02-19 12:15:00,77.27,77.39,77.27,77.34,19500.0,68.2657,68.3717,68.2657,68.3276,19500.0
2015-02-19 12:20:00,77.34,77.34,77.24,77.28,7500.0,68.3276,68.3276,68.2392,68.2746,7500.0
2015-02-19 12:25:00,77.26,77.26,77.17,77.17,3300.0,68.2569,68.2569,68.1774,68.1774,3300.0
2015-02-19 12:30:00,77.19,77.2,76.98,77.0,39000.0,68.1951,68.2039,68.0095,68.0272,39000.0
2015-02-19 12:35:00,76.96,76.97,76.9,76.93,11300.0,67.9919,68.0007,67.9388,67.9653,11300.0
2015-02-19 12:40:00,76.94,77.04,76.89,77.04,18300.0,67.9742,68.0625,67.93,68.0625,18300.0
2015-02-19 12:45:00,77.04,77.04,76.9,76.93,7200.0,68.0625,68.0625,67.9388,67.9653,7200.0
2015-02-19 12:50:00,76.94,76.94,76.86,76.91,10400.0,67.9742,67.9742,67.9035,67.9477,10400.0
2015-02-19 12:55:00,76.91,76.91,76.83,76.85,11700.0,67.9477,67.9477,67.877,67.8947,11700.0
2015-02-19 13:00:00,76.86,76.93,76.83,76.85,12700.0,67.9035,67.9653,67.877,67.8947,12700.0
2015-02-19 13:05:00,76.85,76.88,76.81,76.85,32700.0,67.8947,67.9212,67.8593,67.8947,32700.0
2015-02-19 13:10:00,76.84,76.86,76.77,76.77,7900.0,67.8858,67.9035,67.824,67.824,7900.0
2015-02-19 13:15:00,76.76,76.79,76.71,76.79,14500.0,67.8152,67.8417,67.771,67.8417,14500.0
2015-02-19 13:20:00,76.85,76.87,76.76,76.87,9500.0,67.8947,67.9123,67.8152,67.9123,9500.0
2015-02-19 13:25:00,76.87,76.87,76.83,76.85,7700.0,67.9123,67.9123,67.877,67.8947,7700.0
2015-02-19 13:30:00,76.83,77.03,76.83,77.03,10300.0,67.877,68.0537,67.877,68.0537,10300.0
2015-02-19 13:35:00,77.0,77.03,76.99,77.03,7700.0,68.0272,68.0537,68.0184,68.0537,7700.0
2015-02-19 13:40:00,77.02,77.04,76.99,77.0,15900.0,68.0449,68.0625,68.0184,68.0272,15900.0
2015-02-19 13:45:00,76.99,77.01,76.98,77.01,5300.0,68.0184,68.036,68.0095,68.036,5300.0
2015-02-19 13:50:00,76.99,77.09,76.99,77.09,10800.0,68.0184,68.1067,68.0184,68.1067,10800.0
2015-02-19 13:55:00,77.09,77.12,77.07,77.07,5500.0,68.1067,68.1332,68.089,68.089,5500.0
2015-02-19 14:00:00,77.07,77.11,77.02,77.04,20300.0,68.089,68.1244,68.0449,68.0625,20300.0
2015-02-19 14:05:00,77.04,77.21,77.03,77.19,15400.0,68.0625,68.2127,68.0537,68.1951,15400.0
2015-02-19 14:10:00,77.18,77.31,77.17,77.29,19800.0,68.1862,68.3011,68.1774,68.2834,19800.0
2015-02-19 14:15:00,77.3,77.32,77.13,77.13,60600.0,68.2922,68.3099,68.142,68.142,60600.0
2015-02-19 14:20:00,77.14,77.14,77.05,77.07,10100.0,68.1509,68.1509,68.0714,68.089,10100.0
2015-02-19 14:25:00,77.08,77.14,77.04,77.04,11500.0,68.0979,68.1509,68.0625,68.0625,11500.0
2015-02-19 14:30:00,77.04,77.18,76.99,77.14,22600.0,68.0625,68.1862,68.0184,68.1509,22600.0
2015-02-19 14:35:00,77.13,77.14,77.05,77.09,12100.0,68.142,68.1509,68.0714,68.1067,12100.0
2015-02-19 14:40:00,77.1,77.12,77.08,77.09,13400.0,68.1155,68.1332,68.0979,68.1067,13400.0
2015-02-19 14:45:00,77.07,77.09,77.0,77.04,18200.0,68.089,68.1067,68.0272,68.0625,18200.0
2015-02-19 14:50:00,77.05,77.12,77.02,77.09,13200.0,68.0714,68.1332,68.0449,68.1067,13200.0
2015-02-19 14:55:00,77.09,77.1,77.06,77.09,12000.0,68.1067,68.1155,68.0802,68.1067,12000.0
2015-02-19 15:00:00,77.1,77.2,77.1,77.19,22000.0,68.1155,68.2039,68.1155,68.1951,22000.0
2015-02-19 15:05:00,77.18,77.22,77.16,77.16,16600.0,68.1862,68.2216,68.1685,68.1685,16600.0
2015-02-19 15:10:00,77.16,77.22,77.16,77.22,17800.0,68.1685,68.2216,68.1685,68.2216,17800.0
2015-02-19 15:15:00,77.21,77.25,77.21,77.24,22200.0,68.2127,68.2481,68.2127,68.2392,22200.0
2015-02-19 15:20:00,77.23,77.25,77.21,77.21,19000.0,68.2304,68.2481,68.2127,68.2127,19000.0
2015-02-19 15:25:00,77.21,77.24,77.2,77.21,18600.0,68.2127,68.2392,68.2039,68.2127,18600.0
2015-02-19 15:30:00,77.21,77.24,77.17,77.18,35500.0,68.2127,68.2392,68.1774,68.1862,35500.0
2015-02-19 15:35:00,77.17,77.2,77.0,77.01,40300.0,68.1774,68.2039,68.0272,68.036,40300.0
2015-02-19 15:40:00,77.0,77.02,76.99,77.0,37300.0,68.0272,68.0449,68.0184,68.0272,37300.0
2015-02-19 15:45:00,76.98,77.0,76.89,76.92,54300.0,68.0095,68.0272,67.93,67.9565,54300.0
2015-02-19 15:50:00,76.92,76.94,76.89,76.94,61000.0,67.9565,67.9742,67.93,67.9742,61000.0
2015-02-19 15:55:00,76.94,76.98,76.87,76.97,70100.0,67.9742,68.0095,67.9123,68.0007,70100.0
2015-02-20 09:30:00,76.86,76.86,76.42,76.42,69800.0,67.9035,67.9035,67.5148,67.5148,69800.0
2015-02-20 09:35:00,76.39,76.44,76.06,76.06,32000.0,67.4883,67.5324,67.1967,67.1967,32000.0
2015-02-20 09:40:00,76.07,76.07,75.69,75.72,22900.0,67.2056,67.2056,66.8698,66.8963,22900.0
2015-02-20 09:45:00,75.71,76.0,75.71,75.93,12900.0,66.8875,67.1437,66.8875,67.0819,12900.0
2015-02-20 09:50:00,75.82,75.85,75.71,75.83,9800.0,66.9847,67.0112,66.8875,66.9935,9800.0
2015-02-20 09:55:00,75.84,75.88,75.75,75.75,8500.0,67.0024,67.0377,66.9229,66.9229,8500.0
2015-02-20 10:00:00,75.7,75.78,75.62,75.75,10000.0,66.8787,66.9494,66.808,66.9229,10000.0
2015-02-20 10:05:00,75.76,75.99,75.76,75.89,12200.0,66.9317,67.1349,66.9317,67.0465,12200.0
2015-02-20 10:10:00,75.92,75.96,75.87,75.89,10200.0,67.073,67.1084,67.0289,67.0465,10200.0
2015-02-20 10:15:00,75.91,76.22,75.91,76.18,14500.0,67.0642,67.3381,67.0642,67.3027,14500.0
2015-02-20 10:20:00,76.15,76.19,76.11,76.14,8300.0,67.2762,67.3116,67.2409,67.2674,8300.0
2015-02-20 10:25:00,76.13,76.15,75.98,76.0,7200.0,67.2586,67.2762,67.1261,67.1437,7200.0
2015-02-20 10:30:00,75.99,76.02,75.92,75.92,9400.0,67.1349,67.1614,67.073,67.073,9400.0
2015-02-20 10:35:00,75.95,76.16,75.95,76.16,12900.0,67.0995,67.2851,67.0995,67.2851,12900.0
2015-02-20 10:40:00,76.15,76.18,76.05,76.13,9700.0,67.2762,67.3027,67.1879,67.2586,9700.0
2015-02-20 10:45:00,76.13,76.25,76.11,76.17,10900.0,67.2586,67.3646,67.2409,67.2939,10900.0
2015-02-20 10:50:00,76.15,76.2,76.0,76.19,14100.0,67.2762,67.3204,67.1437,67.3116,14100.0
2015-02-20 10:55:00,76.2,76.22,76.02,76.02,6800.0,67.3204,67.3381,67.1614,67.1614,6800.0
2015-02-20 11:00:00,76.06,76.14,75.98,75.98,9700.0,67.1967,67.2674,67.1261,67.1261,9700.0
2015-02-20 11:05:00,75.97,76.03,75.92,75.95,12500.0,67.1172,67.1702,67.073,67.0995,12500.0
2015-02-20 11:10:00,75.95,76.04,75.91,75.93,17300.0,67.0995,67.1791,67.0642,67.0819,17300.0
2015-02-20 11:15:00,75.93,76.02,75.9,75.94,7800.0,67.0819,67.1614,67.0554,67.0907,7800.0
2015-02-20 11:20:00,75.92,75.96,75.86,75.87,15200.0,67.073,67.1084,67.02,67.0289,15200.0
2015-02-20 11:25:00,75.88,75.9,75.79,75.8,15800.0,67.0377,67.0554,66.9582,66.967,15800.0
2015-02-20 11:30:00,75.8,75.83,75.67,75.77,19700.0,66.967,66.9935,66.8522,66.9405,19700.0
2015-02-20 11:35:00,75.77,75.85,75.76,75.8,15400.0,66.9405,67.0112,66.9317,66.967,15400.0
2015-02-20 11:40:00,75.8,75.82,75.67,75.68,17900.0,66.967,66.9847,66.8522,66.861,17900.0
2015-02-20 11:45:00,75.66,75.66,75.56,75.61,8000.0,66.8433,66.8433,66.755,66.7992,8000.0
2015-02-20 11:50:00,75.61,75.76,75.56,75.72,17000.0,66.7992,66.9317,66.755,66.8963,17000.0
2015-02-20 11:55:00,75.71,75.73,75.65,75.71,3900.0,66.8875,66.9052,66.8345,66.8875,3900.0
2015-02-20 12:00:00,75.72,75.91,75.67,75.9,33900.0,66.8963,67.0642,66.8522,67.0554,33900.0
2015-02-20 12:05:00,75.91,76.01,75.85,75.96,10300.0,67.0642,67.1526,67.0112,67.1084,10300.0
2015-02-20 12:10:00,76.02,76.21,76.01,76.2,20500.0,67.1614,67.3292,67.1526,67.3204,20500.0
2015-02-20 12:15:00,76.18,76.18,76.09,76.09,14000.0,67.3027,67.3027,67.2232,67.2232,14000.0
2015-02-20 12:20:00,76.07,76.07,76.01,76.02,5700.0,67.2056,67.2056,67.1526,67.1614,5700.0
2015-02-20 12:25:00,76.0,76.02,75.89,75.97,21000.0,67.1437,67.1614,67.0465,67.1172,21000.0
2015-02-20 12:30:00,75.98,75.98,75.81,75.83,10900.0,67.1261,67.1261,66.9759,66.9935,10900.0
2015-02-20 12:35:00,75.84,76.15,75.83,75.91,9000.0,67.0024,67.2762,66.9935,67.0642,9000.0
2015-02-20 12:40:00,75.9,76.0,75.84,75.88,12300.0,67.0554,67.1437,67.0024,67.0377,12300.0
2015-02-20 12:45:00,75.88,75.92,75.86,75.88,8300.0,67.0377,67.073,67.02,67.0377,8300.0
2015-02-20 12:50:00,75.86,75.91,75.83,75.85,4900.0,67.02,67.0642,66.9935,67.0112,4900.0
2015-02-20 12:55:00,75.85,75.85,75.8,75.83,6800.0,67.0112,67.0112,66.967,66.9935,6800.0
2015-02-20 13:00:00,75.81,75.87,75.8,75.8,23700.0,66.9759,67.0289,66.967,66.967,23700.0
2015-02-20 13:05:00,75.79,75.82,75.78,75.79,9600.0,66.9582,66.9847,66.9494,66.9582,9600.0
2015-02-20 13:10:00,75.8,75.9,75.8,75.85,8500.0,66.967,67.0554,66.967,67.0112,8500.0
2015-02-20 13:15:00,75.86,75.86,75.81,75.84,10800.0,67.02,67.02,66.9759,67.0024,10800.0
2015-02-20 13:20:00,75.83,75.83,75.79,75.81,5700.0,66.9935,66.9935,66.9582,66.9759,5700.0
2015-02-20 13:25:00,75.81,75.87,75.78,75.78,7000.0,66.9759,67.0289,66.9494,66.9494,7000.0
2015-02-20 13:30:00,75.79,75.84,75.79,75.81,5800.0,66.9582,67.0024,66.9582,66.9759,5800.0
2015-02-20 13:35:00,75.81,76.0,75.81,75.97,9300.0,66.9759,67.1437,66.9759,67.1172,9300.0
2015-02-20 13:40:00,75.97,75.99,75.86,75.91,8800.0,67.1172,67.1349,67.02,67.0642,8800.0
2015-02-20 13:45:00,75.89,75.91,75.81,75.89,30700.0,67.0465,67.0642,66.9759,67.0465,30700.0
2015-02-20 13:50:00,75.89,75.9,75.79,75.87,7000.0,67.0465,67.0554,66.9582,67.0289,7000.0
2015-02-20 13:55:00,75.86,75.95,75.86,75.9,11700.0,67.02,67.0995,67.02,67.0554,11700.0
2015-02-20 14:00:00,75.89,76.11,75.86,76.11,56600.0,67.0465,67.2409,67.02,67.2409,56600.0
2015-02-20 14:05:00,76.11,76.2,76.1,76.16,35400.0,67.2409,67.3204,67.2321,67.2851,35400.0
2015-02-20 14:10:00,76.15,76.16,76.06,76.08,19300.0,67.2762,67.2851,67.1967,67.2144,19300.0
2015-02-20 14:15:00,76.09,76.11,76.0,76.06,13300.0,67.2232,67.2409,67.1437,67.1967,13300.0
2015-02-20 14:20:00,76.07,76.08,75.97,76.0,17100.0,67.2056,67.2144,67.1172,67.1437,17100.0
2015-02-20 14:25:00,76.01,76.12,76.01,76.05,11500.0,67.1526,67.2497,67.1526,67.1879,11500.0
2015-02-20 14:30:00,76.06,76.16,76.06,76.09,9300.0,67.1967,67.2851,67.1967,67.2232,9300.0
2015-02-20 14:35:00,76.1,76.13,76.02,76.04,9400.0,67.2321,67.2586,67.1614,67.1791,9400.0
2015-02-20 14:40:00,76.03,76.03,75.97,76.0,12400.0,67.1702,67.1702,67.1172,67.1437,12400.0
2015-02-20 14:45:00,76.01,76.09,75.97,76.0,14400.0,67.1526,67.2232,67.1172,67.1437,14400.0
2015-02-20 14:50:00,76.0,76.04,75.95,75.95,11700.0,67.1437,67.1791,67.0995,67.0995,11700.0
2015-02-20 14:55:00,75.95,75.99,75.94,75.95,12900.0,67.0995,67.1349,67.0907,67.0995,12900.0
2015-02-20 15:00:00,75.98,76.09,75.94,75.94,12600.0,67.1261,67.2232,67.0907,67.0907,12600.0
2015-02-20 15:05:00,75.94,76.1,75.94,76.08,23700.0,67.0907,67.2321,67.0907,67.2144,23700.0
2015-02-20 15:10:00,76.08,76.19,76.08,76.19,26600.0,67.2144,67.3116,67.2144,67.3116,26600.0
2015-02-20 15:15:00,76.2,76.2,76.06,76.06,36100.0,67.3204,67.3204,67.1967,67.1967,36100.0
2015-02-20 15:20:00,76.09,76.13,76.07,76.1,19900.0,67.2232,67.2586,67.2056,67.2321,19900.0
2015-02-20 15:25:00,76.11,76.16,76.11,76.16,20300.0,67.2409,67.2851,67.2409,67.2851,20300.0
2015-02-20 15:30:00,76.16,76.18,76.12,76.12,22600.0,67.2851,67.3027,67.2497,67.2497,22600.0
2015-02-20 15:35:00,76.12,76.19,76.11,76.17,23700.0,67.2497,67.3116,67.2409,67.2939,23700.0
2015-02-20 15:40:00,76.15,76.2,76.14,76.14,41700.0,67.2762,67.3204,67.2674,67.2674,41700.0
2015-02-20 15:45:00,76.15,76.21,76.08,76.08,48200.0,67.2762,67.3292,67.2144,67.2144,48200.0
2015-02-20 15:50:00,76.09,76.18,76.03,76.05,42100.0,67.2232,67.3027,67.1702,67.1879,42100.0
2015-02-20 15:55:00,76.06,76.18,76.06,76.17,83300.0,67.1967,67.3027,67.1967,67.2939,83300.0
2015-02-23 09:30:00,76.68,76.79,76.47,76.5,38400.0,67.7445,67.8417,67.559,67.5855,38400.0
2015-02-23 09:35:00,76.47,76.71,76.47,76.69,16600.0,67.559,67.771,67.559,67.7533,16600.0
2015-02-23 09:40:00,76.65,76.87,76.64,76.7,14500.0,67.718,67.9123,67.7091,67.7621,14500.0
2015-02-23 09:45:00,76.68,76.72,76.6,76.63,8800.0,67.7445,67.7798,67.6738,67.7003,8800.0
2015-02-23 09:50:00,76.64,76.67,76.46,76.59,15900.0,67.7091,67.7356,67.5501,67.665,15900.0
2015-02-23 09:55:00,76.56,76.74,76.51,76.74,28400.0,67.6385,67.7975,67.5943,67.7975,28400.0
2015-02-23 10:00:00,76.7,76.76,76.52,76.56,25100.0,67.7621,67.8152,67.6031,67.6385,25100.0
2015-02-23 10:05:00,76.56,76.6,76.44,76.44,9900.0,67.6385,67.6738,67.5324,67.5324,9900.0
2015-02-23 10:10:00,76.44,76.49,76.36,76.38,27100.0,67.5324,67.5766,67.4618,67.4794,27100.0
2015-02-23 10:15:00,76.4,76.44,76.29,76.36,15500.0,67.4971,67.5324,67.3999,67.4618,15500.0
2015-02-23 10:20:00,76.34,76.51,76.26,76.49,22100.0,67.4441,67.5943,67.3734,67.5766,22100.0
2015-02-23 10:25:00,76.5,76.52,76.39,76.5,10500.0,67.5855,67.6031,67.4883,67.5855,10500.0
2015-02-23 10:30:00,76.49,76.68,76.46,76.67,19600.0,67.5766,67.7445,67.5501,67.7356,19600.0
2015-02-23 10:35:00,76.65,76.68,76.6,76.68,13800.0,67.718,67.7445,67.6738,67.7445,13800.0
2015-02-23 10:40:00,76.68,76.8,76.67,76.79,13500.0,67.7445,67.8505,67.7356,67.8417,13500.0
2015-02-23 10:45:00,76.79,76.81,76.74,76.74,11500.0,67.8417,67.8593,67.7975,67.7975,11500.0
2015-02-23 10:50:00,76.73,76.73,76.54,76.54,12500.0,67.7887,67.7887,67.6208,67.6208,12500.0
2015-02-23 10:55:00,76.54,76.62,76.48,76.58,15300.0,67.6208,67.6915,67.5678,67.6561,15300.0
2015-02-23 11:00:00,76.59,76.68,76.58,76.58,9900.0,67.665,67.7445,67.6561,67.6561,9900.0
2015-02-23 11:05:00,76.55,76.55,76.39,76.53,13200.0,67.6296,67.6296,67.4883,67.612,13200.0
2015-02-23 11:10:00,76.51,76.56,76.48,76.54,11000.0,67.5943,67.6385,67.5678,67.6208,11000.0
2015-02-23 11:15:00,76.54,76.56,76.52,76.56,7100.0,67.6208,67.6385,67.6031,67.6385,7100.0
2015-02-23 11:20:00,76.56,76.57,76.55,76.55,12900.0,67.6385,67.6473,67.6296,67.6296,12900.0
2015-02-23 11:25:00,76.56,76.59,76.55,76.55,39400.0,67.6385,67.665,67.6296,67.6296,39400.0
2015-02-23 11:30:00,76.55,76.64,76.55,76.64,11100.0,67.6296,67.7091,67.6296,67.7091,11100.0
2015-02-23 11:35:00,76.63,76.72,76.62,76.68,17300.0,67.7003,67.7798,67.6915,67.7445,17300.0
2015-02-23 11:40:00,76.68,76.71,76.61,76.61,9600.0,67.7445,67.771,67.6826,67.6826,9600.0
2015-02-23 11:45:00,76.62,76.7,76.61,76.65,10700.0,67.6915,67.7621,67.6826,67.718,10700.0
2015-02-23 11:50:00,76.68,76.71,76.64,76.67,8600.0,67.7445,67.771,67.7091,67.7356,8600.0
2015-02-23 11:55:00,76.61,76.61,76.45,76.47,5200.0,67.6826,67.6826,67.5413,67.559,5200.0
2015-02-23 12:00:00,76.47,76.58,76.46,76.52,18600.0,67.559,67.6561,67.5501,67.6031,18600.0
2015-02-23 12:05:00,76.54,76.62,76.54,76.62,7300.0,67.6208,67.6915,67.6208,67.6915,7300.0
2015-02-23 12:10:00,76.63,76.74,76.63,76.74,8600.0,67.7003,67.7975,67.7003,67.7975,8600.0
2015-02-23 12:15:00,76.71,76.73,76.63,76.63,7200.0,67.771,67.7887,67.7003,67.7003,7200.0
2015-02-23 12:20:00,76.64,76.64,76.52,76.6,5700.0,67.7091,67.7091,67.6031,67.6738,5700.0
2015-02-23 12:25:00,76.61,76.61,76.53,76.53,4200.0,67.6826,67.6826,67.612,67.612,4200.0
2015-02-23 12:30:00,76.58,76.58,76.43,76.43,3600.0,67.6561,67.6561,67.5236,67.5236,3600.0
2015-02-23 12:35:00,76.45,76.61,76.45,76.48,7300.0,67.5413,67.6826,67.5413,67.5678,7300.0
2015-02-23 12:40:00,76.47,76.51,76.4,76.48,5200.0,67.559,67.5943,67.4971,67.5678,5200.0
2015-02-23 12:45:00,76.46,76.49,76.4,76.49,4300.0,67.5501,67.5766,67.4971,67.5766,4300.0
2015-02-23 12:50:00,76.47,76.48,76.38,76.45,50700.0,67.559,67.5678,67.4794,67.5413,50700.0
2015-02-23 12:55:00,76.46,76.57,76.45,76.53,4000.0,67.5501,67.6473,67.5413,67.612,4000.0
2015-02-23 13:00:00,76.55,76.56,76.47,76.5,2900.0,67.6296,67.6385,67.559,67.5855,2900.0
2015-02-23 13:05:00,76.53,76.56,76.47,76.48,6000.0,67.612,67.6385,67.559,67.5678,6000.0
2015-02-23 13:10:00,76.48,76.52,76.45,76.5,6900.0,67.5678,67.6031,67.5413,67.5855,6900.0
2015-02-23 13:15:00,76.52,76.62,76.52,76.61,8200.0,67.6031,67.6915,67.6031,67.6826,8200.0
2015-02-23 13:20:00,76.6,76.64,76.59,76.62,5300.0,67.6738,67.7091,67.665,67.6915,5300.0
2015-02-23 13:25:00,76.6,76.63,76.53,76.54,4000.0,67.6738,67.7003,67.612,67.6208,4000.0
2015-02-23 13:30:00,76.55,76.6,76.46,76.46,12400.0,67.6296,67.6738,67.5501,67.5501,12400.0
2015-02-23 13:35:00,76.46,76.49,76.42,76.44,4500.0,67.5501,67.5766,67.5148,67.5324,4500.0
2015-02-23 13:40:00,76.45,76.45,76.39,76.42,9700.0,67.5413,67.5413,67.4883,67.5148,9700.0
2015-02-23 13:45:00,76.4,76.46,76.4,76.45,8800.0,67.4971,67.5501,67.4971,67.5413,8800.0
2015-02-23 13:50:00,76.46,76.48,76.45,76.47,3000.0,67.5501,67.5678,67.5413,67.559,3000.0
2015-02-23 13:55:00,76.49,76.49,76.43,76.44,5600.0,67.5766,67.5766,67.5236,67.5324,5600.0
2015-02-23 14:00:00,76.43,76.47,76.37,76.42,21100.0,67.5236,67.559,67.4706,67.5148,21100.0
2015-02-23 14:05:00,76.4,76.42,76.36,76.37,3300.0,67.4971,67.5148,67.4618,67.4706,3300.0
2015-02-23 14:10:00,76.36,76.39,76.28,76.38,30000.0,67.4618,67.4883,67.3911,67.4794,30000.0
2015-02-23 14:15:00,76.37,76.49,76.36,76.49,5700.0,67.4706,67.5766,67.4618,67.5766,5700.0
2015-02-23 14:20:00,76.49,76.66,76.49,76.63,20200.0,67.5766,67.7268,67.5766,67.7003,20200.0
2015-02-23 14:25:00,76.64,76.69,76.61,76.64,11700.0,67.7091,67.7533,67.6826,67.7091,11700.0
2015-02-23 14:30:00,76.64,76.66,76.59,76.59,10100.0,67.7091,67.7268,67.665,67.665,10100.0
2015-02-23 14:35:00,76.6,76.64,76.58,76.62,7700.0,67.6738,67.7091,67.6561,67.6915,7700.0
2015-02-23 14:40:00,76.61,76.61,76.56,76.59,4900.0,67.6826,67.6826,67.6385,67.665,4900.0
2015-02-23 14:45:00,76.6,76.6,76.54,76.56,8100.0,67.6738,67.6738,67.6208,67.6385,8100.0
2015-02-23 14:50:00,76.53,76.54,76.49,76.52,4400.0,67.612,67.6208,67.5766,67.6031,4400.0
2015-02-23 14:55:00,76.52,76.52,76.46,76.5,8600.0,67.6031,67.6031,67.5501,67.5855,8600.0
2015-02-23 15:00:00,76.47,76.52,76.45,76.46,10000.0,67.559,67.6031,67.5413,67.5501,10000.0
2015-02-23 15:05:00,76.44,76.46,76.39,76.4,14900.0,67.5324,67.5501,67.4883,67.4971,14900.0
2015-02-23 15:10:00,76.39,76.48,76.39,76.48,9500.0,67.4883,67.5678,67.4883,67.5678,9500.0
2015-02-23 15:15:00,76.46,76.47,76.4,76.43,11200.0,67.5501,67.559,67.4971,67.5236,11200.0
2015-02-23 15:20:00,76.43,76.48,76.43,76.48,7700.0,67.5236,67.5678,67.5236,67.5678,7700.0
2015-02-23 15:25:00,76.48,76.53,76.45,76.51,13400.0,67.5678,67.612,67.5413,67.5943,13400.0
2015-02-23 15:30:00,76.51,76.61,76.51,76.61,23100.0,67.5943,67.6826,67.5943,67.6826,23100.0
2015-02-23 15:35:00,76.61,76.7,76.6,76.67,33000.0,67.6826,67.7621,67.6738,67.7356,33000.0
2015-02-23 15:40:00,76.67,76.68,76.63,76.68,30100.0,67.7356,67.7445,67.7003,67.7445,30100.0
2015-02-23 15:45:00,76.68,76.74,76.67,76.68,37300.0,67.7445,67.7975,67.7356,67.7445,37300.0
2015-02-23 15:50:00,76.7,76.73,76.67,76.72,53900.0,67.7621,67.7887,67.7356,67.7798,53900.0
2015-02-23 15:55:00,76.73,76.82,76.72,76.8,119900.0,67.7887,67.8682,67.7798,67.8505,119900.0
2015-02-24 09:30:00,76.59,76.61,76.23,76.23,60700.0,67.665,67.6826,67.3469,67.3469,60700.0
2015-02-24 09:35:00,76.2,76.23,75.95,76.11,37400.0,67.3204,67.3469,67.0995,67.2409,37400.0
2015-02-24 09:40:00,76.08,76.48,76.02,76.22,41600.0,67.2144,67.5678,67.1614,67.3381,41600.0
2015-02-24 09:45:00,76.2,76.31,76.06,76.15,49500.0,67.3204,67.4176,67.1967,67.2762,49500.0
2015-02-24 09:50:00,76.11,76.39,76.11,76.3,31300.0,67.2409,67.4883,67.2409,67.4088,31300.0
2015-02-24 09:55:00,76.36,76.37,76.14,76.21,24900.0,67.4618,67.4706,67.2674,67.3292,24900.0
2015-02-24 10:00:00,76.13,76.19,75.96,76.01,67100.0,67.2586,67.3116,67.1084,67.1526,67100.0
2015-02-24 10:05:00,76.0,76.04,75.9,76.0,30800.0,67.1437,67.1791,67.0554,67.1437,30800.0
2015-02-24 10:10:00,76.01,76.08,75.92,76.04,22700.0,67.1526,67.2144,67.073,67.1791,22700.0
2015-02-24 10:15:00,76.04,76.26,75.95,76.22,38900.0,67.1791,67.3734,67.0995,67.3381,38900.0
2015-02-24 10:20:00,76.22,76.47,76.09,76.44,43900.0,67.3381,67.559,67.2232,67.5324,43900.0
2015-02-24 10:25:00,76.44,76.46,76.28,76.3,9600.0,67.5324,67.5501,67.3911,67.4088,9600.0
2015-02-24 10:30:00,76.29,76.41,76.29,76.4,17300.0,67.3999,67.5059,67.3999,67.4971,17300.0
2015-02-24 10:35:00,76.39,76.45,76.3,76.42,10800.0,67.4883,67.5413,67.4088,67.5148,10800.0
2015-02-24 10:40:00,76.38,76.52,76.36,76.52,7200.0,67.4794,67.6031,67.4618,67.6031,7200.0
2015-02-24 10:45:00,76.52,76.58,76.41,76.53,11300.0,67.6031,67.6561,67.5059,67.612,11300.0
2015-02-24 10:50:00,76.53,76.53,76.39,76.42,6000.0,67.612,67.612,67.4883,67.5148,6000.0
2015-02-24 10:55:00,76.38,76.55,76.38,76.48,14100.0,67.4794,67.6296,67.4794,67.5678,14100.0
2015-02-24 11:00:00,76.46,76.47,76.33,76.37,29500.0,67.5501,67.559,67.4353,67.4706,29500.0
2015-02-24 11:05:00,76.34,76.38,76.26,76.37,23000.0,67.4441,67.4794,67.3734,67.4706,23000.0
2015-02-24 11:10:00,76.36,76.38,76.3,76.33,15100.0,67.4618,67.4794,67.4088,67.4353,15100.0
2015-02-24 11:15:00,76.29,76.31,76.14,76.14,41300.0,67.3999,67.4176,67.2674,67.2674,41300.0
2015-02-24 11:20:00,76.14,76.2,76.11,76.19,24000.0,67.2674,67.3204,67.2409,67.3116,24000.0
2015-02-24 11:25:00,76.19,76.22,76.16,76.17,52300.0,67.3116,67.3381,67.2851,67.2939,52300.0
2015-02-24 11:30:00,76.16,76.21,76.15,76.15,16100.0,67.2851,67.3292,67.2762,67.2762,16100.0
2015-02-24 11:35:00,76.15,76.17,76.07,76.07,17600.0,67.2762,67.2939,67.2056,67.2056,17600.0
2015-02-24 11:40:00,76.06,76.06,75.96,75.98,21300.0,67.1967,67.1967,67.1084,67.1261,21300.0
2015-02-24 11:45:00,75.96,75.97,75.83,75.84,6000.0,67.1084,67.1172,66.9935,67.0024,6000.0
2015-02-24 11:50:00,75.84,75.86,75.68,75.69,14000.0,67.0024,67.02,66.861,66.8698,14000.0
2015-02-24 11:55:00,75.69,75.78,75.64,75.77,11000.0,66.8698,66.9494,66.8257,66.9405,11000.0
2015-02-24 12:00:00,75.75,75.92,75.75,75.88,15800.0,66.9229,67.073,66.9229,67.0377,15800.0
2015-02-24 12:05:00,75.88,75.9,75.79,75.79,5400.0,67.0377,67.0554,66.9582,66.9582,5400.0
2015-02-24 12:10:00,75.78,75.78,75.74,75.75,9600.0,66.9494,66.9494,66.914,66.9229,9600.0
2015-02-24 12:15:00,75.75,75.8,75.74,75.79,11100.0,66.9229,66.967,66.914,66.9582,11100.0
2015-02-24 12:20:00,75.8,75.83,75.8,75.82,4500.0,66.967,66.9935,66.967,66.9847,4500.0
2015-02-24 12:25:00,75.8,75.82,75.77,75.78,5600.0,66.967,66.9847,66.9405,66.9494,5600.0
2015-02-24 12:30:00,75.77,75.79,75.67,75.71,16800.0,66.9405,66.9582,66.8522,66.8875,16800.0
2015-02-24 12:35:00,75.7,75.84,75.7,75.84,12200.0,66.8787,67.0024,66.8787,67.0024,12200.0
2015-02-24 12:40:00,75.81,75.94,75.81,75.9,7600.0,66.9759,67.0907,66.9759,67.0554,7600.0
2015-02-24 12:45:00,75.89,75.93,75.87,75.89,25500.0,67.0465,67.0819,67.0289,67.0465,25500.0
2015-02-24 12:50:00,75.91,76.0,75.89,75.97,7200.0,67.0642,67.1437,67.0465,67.1172,7200.0
2015-02-24 12:55:00,76.0,76.11,76.0,76.07,13300.0,67.1437,67.2409,67.1437,67.2056,13300.0
2015-02-24 13:00:00,76.06,76.1,76.03,76.08,8500.0,67.1967,67.2321,67.1702,67.2144,8500.0
2015-02-24 13:05:00,76.08,76.09,76.03,76.09,10700.0,67.2144,67.2232,67.1702,67.2232,10700.0
2015-02-24 13:10:00,76.09,76.14,76.07,76.13,7900.0,67.2232,67.2674,67.2056,67.2586,7900.0
2015-02-24 13:15:00,76.11,76.16,76.08,76.13,8600.0,67.2409,67.2851,67.2144,67.2586,8600.0
2015-02-24 13:20:00,76.13,76.13,76.08,76.09,8900.0,67.2586,67.2586,67.2144,67.2232,8900.0
2015-02-24 13:25:00,76.09,76.13,76.06,76.11,6000.0,67.2232,67.2586,67.1967,67.2409,6000.0
2015-02-24 13:30:00,76.11,76.18,76.11,76.15,4600.0,67.2409,67.3027,67.2409,67.2762,4600.0
2015-02-24 13:35:00,76.13,76.2,76.12,76.18,6400.0,67.2586,67.3204,67.2497,67.3027,6400.0
2015-02-24 13:40:00,76.17,76.23,76.13,76.23,8400.0,67.2939,67.3469,67.2586,67.3469,8400.0
2015-02-24 13:45:00,76.23,76.28,76.23,76.26,3800.0,67.3469,67.3911,67.3469,67.3734,3800.0
2015-02-24 13:50:00,76.26,76.26,76.1,76.11,15200.0,67.3734,67.3734,67.2321,67.2409,15200.0
2015-02-24 13:55:00,76.09,76.3,76.07,76.29,13200.0,67.2232,67.4088,67.2056,67.3999,13200.0
2015-02-24 14:00:00,76.28,76.45,76.27,76.43,31800.0,67.3911,67.5413,67.3823,67.5236,31800.0
2015-02-24 14:05:00,76.47,76.5,76.38,76.49,37400.0,67.559,67.5855,67.4794,67.5766,37400.0
2015-02-24 14:10:00,76.49,76.64,76.48,76.5,36300.0,67.5766,67.7091,67.5678,67.5855,36300.0
2015-02-24 14:15:00,76.48,76.49,76.43,76.43,7500.0,67.5678,67.5766,67.5236,67.5236,7500.0
2015-02-24 14:20:00,76.43,76.54,76.43,76.51,23400.0,67.5236,67.6208,67.5236,67.5943,23400.0
2015-02-24 14:25:00,76.49,76.55,76.47,76.48,18100.0,67.5766,67.6296,67.559,67.5678,18100.0
2015-02-24 14:30:00,76.48,76.55,76.43,76.44,13300.0,67.5678,67.6296,67.5236,67.5324,13300.0
2015-02-24 14:35:00,76.42,76.53,76.41,76.5,11800.0,67.5148,67.612,67.5059,67.5855,11800.0
2015-02-24 14:40:00,76.5,76.54,76.48,76.54,13100.0,67.5855,67.6208,67.5678,67.6208,13100.0
2015-02-24 14:45:00,76.54,76.66,76.54,76.58,38500.0,67.6208,67.7268,67.6208,67.6561,38500.0
2015-02-24 14:50:00,76.57,76.61,76.54,76.61,8400.0,67.6473,67.6826,67.6208,67.6826,8400.0
2015-02-24 14:55:00,76.57,76.59,76.41,76.41,10900.0,67.6473,67.665,67.5059,67.5059,10900.0
2015-02-24 15:00:00,76.41,76.41,76.32,76.33,15200.0,67.5059,67.5059,67.4264,67.4353,15200.0
2015-02-24 15:05:00,76.34,76.43,76.32,76.37,13100.0,67.4441,67.5236,67.4264,67.4706,13100.0
2015-02-24 15:10:00,76.39,76.39,76.33,76.38,9300.0,67.4883,67.4883,67.4353,67.4794,9300.0
2015-02-24 15:15:00,76.39,76.51,76.36,76.51,13100.0,67.4883,67.5943,67.4618,67.5943,13100.0
2015-02-24 15:20:00,76.5,76.7,76.5,76.7,42200.0,67.5855,67.7621,67.5855,67.7621,42200.0
2015-02-24 15:25:00,76.7,76.77,76.7,76.72,29300.0,67.7621,67.824,67.7621,67.7798,29300.0
2015-02-24 15:30:00,76.7,76.71,76.57,76.58,18900.0,67.7621,67.771,67.6473,67.6561,18900.0
2015-02-24 15:35:00,76.58,76.75,76.57,76.75,35200.0,67.6561,67.8063,67.6473,67.8063,35200.0
2015-02-24 15:40:00,76.75,76.83,76.73,76.79,31500.0,67.8063,67.877,67.7887,67.8417,31500.0
2015-02-24 15:45:00,76.79,76.8,76.67,76.69,46800.0,67.8417,67.8505,67.7356,67.7533,46800.0
2015-02-24 15:50:00,76.7,76.86,76.69,76.85,84400.0,67.7621,67.9035,67.7533,67.8947,84400.0
2015-02-24 15:55:00,76.86,76.93,76.85,76.9,119300.0,67.9035,67.9653,67.8947,67.9388,119300.0
2015-02-25 09:30:00,76.56,76.99,76.51,76.96,56600.0,67.6385,68.0184,67.5943,67.9919,56600.0
2015-02-25 09:35:00,76.99,77.33,76.99,77.31,35500.0,68.0184,68.3187,68.0184,68.3011,35500.0
2015-02-25 09:40:00,77.33,77.59,77.27,77.59,23800.0,68.3187,68.5484,68.2657,68.5484,23800.0
2015-02-25 09:45:00,77.65,77.7,77.33,77.38,25000.0,68.6014,68.6456,68.3187,68.3629,25000.0
2015-02-25 09:50:00,77.38,77.45,77.27,77.28,20800.0,68.3629,68.4248,68.2657,68.2746,20800.0
2015-02-25 09:55:00,77.27,77.59,77.22,77.52,30300.0,68.2657,68.5484,68.2216,68.4866,30300.0
2015-02-25 10:00:00,77.52,77.54,77.22,77.25,17500.0,68.4866,68.5043,68.2216,68.2481,17500.0
2015-02-25 10:05:00,77.22,77.4,77.13,77.36,36500.0,68.2216,68.3806,68.142,68.3452,36500.0
2015-02-25 10:10:00,77.36,77.43,77.19,77.25,27100.0,68.3452,68.4071,68.1951,68.2481,27100.0
2015-02-25 10:15:00,77.22,77.31,77.14,77.31,21900.0,68.2216,68.3011,68.1509,68.3011,21900.0
2015-02-25 10:20:00,77.31,77.31,77.14,77.18,18000.0,68.3011,68.3011,68.1509,68.1862,18000.0
2015-02-25 10:25:00,77.18,77.27,77.17,77.26,15800.0,68.1862,68.2657,68.1774,68.2569,15800.0
2015-02-25 10:30:00,77.25,77.36,77.24,77.36,26500.0,68.2481,68.3452,68.2392,68.3452,26500.0
2015-02-25 10:35:00,77.37,77.51,77.36,77.51,34900.0,68.3541,68.4778,68.3452,68.4778,34900.0
2015-02-25 10:40:00,77.52,77.62,77.43,77.62,16900.0,68.4866,68.5749,68.4071,68.5749,16900.0
2015-02-25 10:45:00,77.65,77.71,77.59,77.65,13500.0,68.6014,68.6545,68.5484,68.6014,13500.0
2015-02-25 10:50:00,77.63,77.63,77.43,77.48,11700.0,68.5838,68.5838,68.4071,68.4513,11700.0
2015-02-25 10:55:00,77.48,77.5,77.44,77.5,10800.0,68.4513,68.4689,68.4159,68.4689,10800.0
2015-02-25 11:00:00,77.48,77.53,77.47,77.52,18300.0,68.4513,68.4954,68.4424,68.4866,18300.0
2015-02-25 11:05:00,77.53,77.53,77.48,77.51,16500.0,68.4954,68.4954,68.4513,68.4778,16500.0
2015-02-25 11:10:00,77.5,77.67,77.49,77.67,22400.0,68.4689,68.6191,68.4601,68.6191,22400.0
2015-02-25 11:15:00,77.67,77.78,77.66,77.77,24600.0,68.6191,68.7163,68.6103,68.7075,24600.0
2015-02-25 11:20:00,77.77,77.81,77.76,77.79,14400.0,68.7075,68.7428,68.6986,68.7251,14400.0
2015-02-25 11:25:00,77.78,77.78,77.64,77.64,12100.0,68.7163,68.7163,68.5926,68.5926,12100.0
2015-02-25 11:30:00,77.64,77.65,77.51,77.52,20000.0,68.5926,68.6014,68.4778,68.4866,20000.0
2015-02-25 11:35:00,77.52,77.53,77.49,77.53,9700.0,68.4866,68.4954,68.4601,68.4954,9700.0
2015-02-25 11:40:00,77.53,77.55,77.43,77.5,22900.0,68.4954,68.5131,68.4071,68.4689,22900.0
2015-02-25 11:45:00,77.49,77.49,77.41,77.41,6800.0,68.4601,68.4601,68.3894,68.3894,6800.0
2015-02-25 11:50:00,77.41,77.62,77.4,77.62,25000.0,68.3894,68.5749,68.3806,68.5749,25000.0
2015-02-25 11:55:00,77.62,77.73,77.62,77.67,24700.0,68.5749,68.6721,68.5749,68.6191,24700.0
2015-02-25 12:00:00,77.65,77.75,77.64,77.74,21200.0,68.6014,68.6898,68.5926,68.681,21200.0
2015-02-25 12:05:00,77.72,77.73,77.62,77.63,11000.0,68.6633,68.6721,68.5749,68.5838,11000.0
2015-02-25 12:10:00,77.63,77.7,77.62,77.65,21200.0,68.5838,68.6456,68.5749,68.6014,21200.0
2015-02-25 12:15:00,77.65,77.76,77.65,77.75,18200.0,68.6014,68.6986,68.6014,68.6898,18200.0
2015-02-25 12:20:00,77.73,77.78,77.72,77.77,13500.0,68.6721,68.7163,68.6633,68.7075,13500.0
2015-02-25 12:25:00,77.76,77.82,77.74,77.82,12900.0,68.6986,68.7516,68.681,68.7516,12900.0
2015-02-25 12:30:00,77.82,78.02,77.8,78.01,40500.0,68.7516,68.9283,68.734,68.9195,40500.0
2015-02-25 12:35:00,78.02,78.06,77.97,78.06,29500.0,68.9283,68.9637,68.8842,68.9637,29500.0
2015-02-25 12:40:00,78.05,78.08,77.98,78.05,17400.0,68.9548,68.9813,68.893,68.9548,17400.0
2015-02-25 12:45:00,78.05,78.14,78.03,78.08,14800.0,68.9548,69.0343,68.9372,68.9813,14800.0
2015-02-25 12:50:00,78.08,78.1,78.0,78.03,18300.0,68.9813,68.999,68.9107,68.9372,18300.0
2015-02-25 12:55:00,78.02,78.03,77.94,78.0,14500.0,68.9283,68.9372,68.8577,68.9107,14500.0
2015-02-25 13:00:00,78.01,78.01,77.85,77.86,21600.0,68.9195,68.9195,68.7781,68.787,21600.0
2015-02-25 13:05:00,77.85,77.91,77.78,77.9,21100.0,68.7781,68.8311,68.7163,68.8223,21100.0
2015-02-25 13:10:00,77.89,77.92,77.83,77.92,12900.0,68.8135,68.84,68.7605,68.84,12900.0
2015-02-25 13:15:00,77.91,77.92,77.88,77.88,8300.0,68.8311,68.84,68.8046,68.8046,8300.0
2015-02-25 13:20:00,77.88,78.01,77.8,77.98,21400.0,68.8046,68.9195,68.734,68.893,21400.0
2015-02-25 13:25:00,77.99,78.1,77.97,78.09,16300.0,68.9018,68.999,68.8842,68.9902,16300.0
2015-02-25 13:30:00,78.1,78.2,78.09,78.17,21300.0,68.999,69.0874,68.9902,69.0609,21300.0
2015-02-25 13:35:00,78.19,78.21,78.1,78.18,26100.0,69.0785,69.0962,68.999,69.0697,26100.0
2015-02-25 13:40:00,78.18,78.19,78.03,78.03,47600.0,69.0697,69.0785,68.9372,68.9372,47600.0
2015-02-25 13:45:00,78.02,78.07,77.99,78.0,9400.0,68.9283,68.9725,68.9018,68.9107,9400.0
2015-02-25 13:50:00,78.0,78.12,77.97,78.09,16200.0,68.9107,69.0167,68.8842,68.9902,16200.0
2015-02-25 13:55:00,78.08,78.15,78.04,78.14,26500.0,68.9813,69.0432,68.946,69.0343,26500.0
2015-02-25 14:00:00,78.13,78.18,78.13,78.16,13100.0,69.0255,69.0697,69.0255,69.052,13100.0
2015-02-25 14:05:00,78.14,78.19,78.1,78.19,12800.0,69.0343,69.0785,68.999,69.0785,12800.0
2015-02-25 14:10:00,78.19,78.22,78.16,78.21,14600.0,69.0785,69.105,69.052,69.0962,14600.0
2015-02-25 14:15:00,78.21,78.3,78.17,78.28,14400.0,69.0962,69.1757,69.0609,69.158,14400.0
2015-02-25 14:20:00,78.27,78.27,78.12,78.14,10400.0,69.1492,69.1492,69.0167,69.0343,10400.0
2015-02-25 14:25:00,78.14,78.21,78.09,78.18,20300.0,69.0343,69.0962,68.9902,69.0697,20300.0
2015-02-25 14:30:00,78.18,78.21,78.12,78.13,14500.0,69.0697,69.0962,69.0167,69.0255,14500.0
2015-02-25 14:35:00,78.15,78.15,77.9,77.9,20700.0,69.0432,69.0432,68.8223,68.8223,20700.0
2015-02-25 14:40:00,77.9,77.98,77.82,77.9,79400.0,68.8223,68.893,68.7516,68.8223,79400.0
2015-02-25 14:45:00,77.91,77.97,77.89,77.92,14100.0,68.8311,68.8842,68.8135,68.84,14100.0
2015-02-25 14:50:00,77.92,78.02,77.87,77.97,28000.0,68.84,68.9283,68.7958,68.8842,28000.0
2015-02-25 14:55:00,78.0,78.01,77.94,77.98,16100.0,68.9107,68.9195,68.8577,68.893,16100.0
2015-02-25 15:00:00,77.99,78.01,77.89,77.91,34300.0,68.9018,68.9195,68.8135,68.8311,34300.0
2015-02-25 15:05:00,77.91,77.97,77.81,77.81,14800.0,68.8311,68.8842,68.7428,68.7428,14800.0
2015-02-25 15:10:00,77.8,77.85,77.74,77.76,18800.0,68.734,68.7781,68.681,68.6986,18800.0
2015-02-25 15:15:00,77.76,77.77,77.69,77.74,15600.0,68.6986,68.7075,68.6368,68.681,15600.0
2015-02-25 15:20:00,77.75,77.78,77.73,77.75,17600.0,68.6898,68.7163,68.6721,68.6898,17600.0
2015-02-25 15:25:00,77.76,77.76,77.62,77.63,16800.0,68.6986,68.6986,68.5749,68.5838,16800.0
2015-02-25 15:30:00,77.62,77.7,77.57,77.62,38500.0,68.5749,68.6456,68.5308,68.5749,38500.0
2015-02-25 15:35:00,77.61,77.64,77.57,77.61,34500.0,68.5661,68.5926,68.5308,68.5661,34500.0
2015-02-25 15:40:00,77.61,77.66,77.6,77.66,40400.0,68.5661,68.6103,68.5573,68.6103,40400.0
2015-02-25 15:45:00,77.66,77.75,77.6,77.68,55300.0,68.6103,68.6898,68.5573,68.628,55300.0
2015-02-25 15:50:00,77.69,77.75,77.59,77.63,64300.0,68.6368,68.6898,68.5484,68.5838,64300.0
2015-02-25 15:55:00,77.63,77.63,77.56,77.59,68500.0,68.5838,68.5838,68.5219,68.5484,68500.0
2015-02-26 09:30:00,77.98,78.14,77.68,78.09,66400.0,68.893,69.0343,68.628,68.9902,66400.0
2015-02-26 09:35:00,78.06,78.34,78.04,78.17,16500.0,68.9637,69.211,68.946,69.0609,16500.0
2015-02-26 09:40:00,78.17,78.35,78.16,78.26,55300.0,69.0609,69.2199,69.052,69.1404,55300.0
2015-02-26 09:45:00,78.26,78.3,78.11,78.12,51200.0,69.1404,69.1757,69.0078,69.0167,51200.0
2015-02-26 09:50:00,78.16,78.19,77.98,78.03,14900.0,69.052,69.0785,68.893,68.9372,14900.0
2015-02-26 09:55:00,78.02,78.03,77.69,77.69,24000.0,68.9283,68.9372,68.6368,68.6368,24000.0
2015-02-26 10:00:00,77.71,77.91,77.63,77.91,14900.0,68.6545,68.8311,68.5838,68.8311,14900.0
2015-02-26 10:05:00,77.9,77.91,77.69,77.8,22000.0,68.8223,68.8311,68.6368,68.734,22000.0
2015-02-26 10:10:00,77.81,77.86,77.64,77.74,23200.0,68.7428,68.787,68.5926,68.681,23200.0
2015-02-26 10:15:00,77.74,77.78,77.57,77.6,12700.0,68.681,68.7163,68.5308,68.5573,12700.0
2015-02-26 10:20:00,77.6,77.63,77.45,77.45,7600.0,68.5573,68.5838,68.4248,68.4248,7600.0
2015-02-26 10:25:00,77.43,77.48,77.27,77.45,36100.0,68.4071,68.4513,68.2657,68.4248,36100.0
2015-02-26 10:30:00,77.42,77.46,77.27,77.37,20300.0,68.3982,68.4336,68.2657,68.3541,20300.0
2015-02-26 10:35:00,77.39,77.54,77.35,77.35,15600.0,68.3717,68.5043,68.3364,68.3364,15600.0
2015-02-26 10:40:00,77.37,77.4,77.3,77.36,11900.0,68.3541,68.3806,68.2922,68.3452,11900.0
2015-02-26 10:45:00,77.34,77.41,77.19,77.2,10500.0,68.3276,68.3894,68.1951,68.2039,10500.0
2015-02-26 10:50:00,77.25,77.25,77.02,77.11,40500.0,68.2481,68.2481,68.0449,68.1244,40500.0
2015-02-26 10:55:00,77.11,77.13,77.07,77.09,6300.0,68.1244,68.142,68.089,68.1067,6300.0
2015-02-26 11:00:00,77.1,77.19,77.08,77.18,9400.0,68.1155,68.1951,68.0979,68.1862,9400.0
2015-02-26 11:05:00,77.2,77.31,77.2,77.22,13700.0,68.2039,68.3011,68.2039,68.2216,13700.0
2015-02-26 11:10:00,77.22,77.32,77.17,77.29,25400.0,68.2216,68.3099,68.1774,68.2834,25400.0
2015-02-26 11:15:00,77.31,77.31,77.19,77.19,10200.0,68.3011,68.3011,68.1951,68.1951,10200.0
2015-02-26 11:20:00,77.2,77.22,77.07,77.07,9600.0,68.2039,68.2216,68.089,68.089,9600.0
2015-02-26 11:25:00,77.09,77.1,76.93,77.04,50000.0,68.1067,68.1155,67.9653,68.0625,50000.0
2015-02-26 11:30:00,77.04,77.08,77.0,77.01,7000.0,68.0625,68.0979,68.0272,68.036,7000.0
2015-02-26 11:35:00,77.01,77.09,77.0,77.05,16600.0,68.036,68.1067,68.0272,68.0714,16600.0
2015-02-26 11:40:00,77.05,77.08,77.0,77.06,12700.0,68.0714,68.0979,68.0272,68.0802,12700.0
2015-02-26 11:45:00,77.04,77.04,76.87,76.89,5400.0,68.0625,68.0625,67.9123,67.93,5400.0
2015-02-26 11:50:00,76.89,76.89,76.68,76.83,28400.0,67.93,67.93,67.7445,67.877,28400.0
2015-02-26 11:55:00,76.83,76.84,76.65,76.67,8500.0,67.877,67.8858,67.718,67.7356,8500.0
2015-02-26 12:00:00,76.68,76.68,76.61,76.62,8500.0,67.7445,67.7445,67.6826,67.6915,8500.0
2015-02-26 12:05:00,76.6,76.62,76.39,76.62,30600.0,67.6738,67.6915,67.4883,67.6915,30600.0
2015-02-26 12:10:00,76.62,76.7,76.62,76.66,2800.0,67.6915,67.7621,67.6915,67.7268,2800.0
2015-02-26 12:15:00,76.66,76.66,76.27,76.32,24900.0,67.7268,67.7268,67.3823,67.4264,24900.0
2015-02-26 12:20:00,76.32,76.44,76.32,76.36,13100.0,67.4264,67.5324,67.4264,67.4618,13100.0
2015-02-26 12:25:00,76.35,76.46,76.34,76.34,8900.0,67.4529,67.5501,67.4441,67.4441,8900.0
2015-02-26 12:30:00,76.37,76.44,76.32,76.43,13100.0,67.4706,67.5324,67.4264,67.5236,13100.0
2015-02-26 12:35:00,76.42,76.42,76.36,76.41,10600.0,67.5148,67.5148,67.4618,67.5059,10600.0
2015-02-26 12:40:00,76.42,76.47,76.42,76.45,6500.0,67.5148,67.559,67.5148,67.5413,6500.0
2015-02-26 12:45:00,76.45,76.73,76.44,76.73,30300.0,67.5413,67.7887,67.5324,67.7887,30300.0
2015-02-26 12:50:00,76.73,77.0,76.73,76.93,56400.0,67.7887,68.0272,67.7887,67.9653,56400.0
2015-02-26 12:55:00,76.92,77.05,76.9,76.91,52200.0,67.9565,68.0714,67.9388,67.9477,52200.0
2015-02-26 13:00:00,76.9,76.9,76.73,76.74,3000.0,67.9388,67.9388,67.7887,67.7975,3000.0
2015-02-26 13:05:00,76.74,76.76,76.67,76.69,11500.0,67.7975,67.8152,67.7356,67.7533,11500.0
2015-02-26 13:10:00,76.67,76.77,76.62,76.72,25500.0,67.7356,67.824,67.6915,67.7798,25500.0
2015-02-26 13:15:00,76.74,76.8,76.73,76.74,16800.0,67.7975,67.8505,67.7887,67.7975,16800.0
2015-02-26 13:20:00,76.74,76.74,76.58,76.6,10600.0,67.7975,67.7975,67.6561,67.6738,10600.0
2015-02-26 13:25:00,76.6,76.62,76.5,76.53,12500.0,67.6738,67.6915,67.5855,67.612,12500.0
2015-02-26 13:30:00,76.53,76.55,76.44,76.48,12000.0,67.612,67.6296,67.5324,67.5678,12000.0
2015-02-26 13:35:00,76.45,76.53,76.4,76.49,26500.0,67.5413,67.612,67.4971,67.5766,26500.0
2015-02-26 13:40:00,76.51,76.51,76.4,76.4,9200.0,67.5943,67.5943,67.4971,67.4971,9200.0
2015-02-26 13:45:00,76.39,76.4,76.28,76.31,16200.0,67.4883,67.4971,67.3911,67.4176,16200.0
2015-02-26 13:50:00,76.31,76.36,76.19,76.2,39000.0,67.4176,67.4618,67.3116,67.3204,39000.0
2015-02-26 13:55:00,76.22,76.48,76.21,76.48,8700.0,67.3381,67.5678,67.3292,67.5678,8700.0
2015-02-26 14:00:00,76.51,76.58,76.45,76.52,17100.0,67.5943,67.6561,67.5413,67.6031,17100.0
2015-02-26 14:05:00,76.52,76.59,76.48,76.59,18300.0,67.6031,67.665,67.5678,67.665,18300.0
2015-02-26 14:10:00,76.59,76.84,76.58,76.83,92400.0,67.665,67.8858,67.6561,67.877,92400.0
2015-02-26 14:15:00,76.82,76.92,76.79,76.89,55400.0,67.8682,67.9565,67.8417,67.93,55400.0
2015-02-26 14:20:00,76.88,76.98,76.86,76.95,32500.0,67.9212,68.0095,67.9035,67.983,32500.0
2015-02-26 14:25:00,76.96,77.02,76.91,76.92,56500.0,67.9919,68.0449,67.9477,67.9565,56500.0
2015-02-26 14:30:00,76.91,76.91,76.76,76.78,27100.0,67.9477,67.9477,67.8152,67.8328,27100.0
2015-02-26 14:35:00,76.77,76.83,76.67,76.82,19600.0,67.824,67.877,67.7356,67.8682,19600.0
2015-02-26 14:40:00,76.83,76.9,76.72,76.76,20900.0,67.877,67.9388,67.7798,67.8152,20900.0
2015-02-26 14:45:00,76.79,76.93,76.77,76.91,19300.0,67.8417,67.9653,67.824,67.9477,19300.0
2015-02-26 14:50:00,76.91,76.94,76.82,76.82,16900.0,67.9477,67.9742,67.8682,67.8682,16900.0
2015-02-26 14:55:00,76.84,76.84,76.69,76.7,24200.0,67.8858,67.8858,67.7533,67.7621,24200.0
2015-02-26 15:00:00,76.71,76.71,76.56,76.59,23800.0,67.771,67.771,67.6385,67.665,23800.0
2015-02-26 15:05:00,76.59,76.69,76.53,76.66,23500.0,67.665,67.7533,67.612,67.7268,23500.0
2015-02-26 15:10:00,76.66,76.85,76.66,76.85,18000.0,67.7268,67.8947,67.7268,67.8947,18000.0
2015-02-26 15:15:00,76.84,76.95,76.76,76.92,25000.0,67.8858,67.983,67.8152,67.9565,25000.0
2015-02-26 15:20:00,76.92,76.93,76.78,76.78,18600.0,67.9565,67.9653,67.8328,67.8328,18600.0
2015-02-26 15:25:00,76.79,76.9,76.75,76.89,26700.0,67.8417,67.9388,67.8063,67.93,26700.0
2015-02-26 15:30:00,76.88,76.94,76.82,76.86,24000.0,67.9212,67.9742,67.8682,67.9035,24000.0
2015-02-26 15:35:00,76.86,76.87,76.78,76.8,19700.0,67.9035,67.9123,67.8328,67.8505,19700.0
2015-02-26 15:40:00,76.79,76.88,76.78,76.79,35800.0,67.8417,67.9212,67.8328,67.8417,35800.0
2015-02-26 15:45:00,76.8,76.83,76.71,76.82,78200.0,67.8505,67.877,67.771,67.8682,78200.0
2015-02-26 15:50:00,76.82,76.91,76.8,76.87,61600.0,67.8682,67.9477,67.8505,67.9123,61600.0
2015-02-26 15:55:00,76.88,76.9,76.74,76.83,117200.0,67.9212,67.9388,67.7975,67.877,117200.0
2015-02-27 09:30:00,76.91,77.2,76.8,77.16,53400.0,67.9477,68.2039,67.8505,68.1685,53400.0
2015-02-27 09:35:00,77.2,77.29,77.12,77.27,13400.0,68.2039,68.2834,68.1332,68.2657,13400.0
2015-02-27 09:40:00,77.27,77.5,77.24,77.41,19700.0,68.2657,68.4689,68.2392,68.3894,19700.0
2015-02-27 09:45:00,77.3,77.33,77.01,77.01,12700.0,68.2922,68.3187,68.036,68.036,12700.0
2015-02-27 09:50:00,77.0,77.0,76.8,76.87,24800.0,68.0272,68.0272,67.8505,67.9123,24800.0
2015-02-27 09:55:00,76.87,76.87,76.7,76.78,15300.0,67.9123,67.9123,67.7621,67.8328,15300.0
2015-02-27 10:00:00,76.8,76.97,76.79,76.94,21900.0,67.8505,68.0007,67.8417,67.9742,21900.0
2015-02-27 10:05:00,76.98,77.05,76.9,76.9,15200.0,68.0095,68.0714,67.9388,67.9388,15200.0
2015-02-27 10:10:00,76.9,76.92,76.74,76.74,12600.0,67.9388,67.9565,67.7975,67.7975,12600.0
2015-02-27 10:15:00,76.74,76.75,76.6,76.64,5300.0,67.7975,67.8063,67.6738,67.7091,5300.0
2015-02-27 10:20:00,76.65,76.72,76.64,76.71,7000.0,67.718,67.7798,67.7091,67.771,7000.0
2015-02-27 10:25:00,76.73,76.74,76.66,76.68,20100.0,67.7887,67.7975,67.7268,67.7445,20100.0
2015-02-27 10:30:00,76.68,76.71,76.58,76.58,14300.0,67.7445,67.771,67.6561,67.6561,14300.0
2015-02-27 10:35:00,76.59,76.61,76.54,76.59,19200.0,67.665,67.6826,67.6208,67.665,19200.0
2015-02-27 10:40:00,76.59,76.6,76.47,76.48,21300.0,67.665,67.6738,67.559,67.5678,21300.0
2015-02-27 10:45:00,76.47,76.49,76.45,76.47,33000.0,67.559,67.5766,67.5413,67.559,33000.0
2015-02-27 10:50:00,76.47,76.47,76.32,76.32,63200.0,67.559,67.559,67.4264,67.4264,63200.0
2015-02-27 10:55:00,76.32,76.37,76.24,76.26,80600.0,67.4264,67.4706,67.3558,67.3734,80600.0
2015-02-27 11:00:00,76.26,76.4,76.23,76.38,46400.0,67.3734,67.4971,67.3469,67.4794,46400.0
2015-02-27 11:05:00,76.36,76.36,76.28,76.29,41500.0,67.4618,67.4618,67.3911,67.3999,41500.0
2015-02-27 11:10:00,76.29,76.29,76.18,76.22,18200.0,67.3999,67.3999,67.3027,67.3381,18200.0
2015-02-27 11:15:00,76.23,76.26,76.18,76.21,13000.0,67.3469,67.3734,67.3027,67.3292,13000.0
2015-02-27 11:20:00,76.2,76.22,76.07,76.22,18900.0,67.3204,67.3381,67.2056,67.3381,18900.0
2015-02-27 11:25:00,76.24,76.35,76.21,76.23,9100.0,67.3558,67.4529,67.3292,67.3469,9100.0
2015-02-27 11:30:00,76.22,76.29,76.22,76.29,9800.0,67.3381,67.3999,67.3381,67.3999,9800.0
2015-02-27 11:35:00,76.28,76.45,76.28,76.44,9300.0,67.3911,67.5413,67.3911,67.5324,9300.0
2015-02-27 11:40:00,76.44,76.44,76.38,76.39,12700.0,67.5324,67.5324,67.4794,67.4883,12700.0
2015-02-27 11:45:00,76.39,76.46,76.39,76.42,8300.0,67.4883,67.5501,67.4883,67.5148,8300.0
2015-02-27 11:50:00,76.44,76.48,76.42,76.42,3900.0,67.5324,67.5678,67.5148,67.5148,3900.0
2015-02-27 11:55:00,76.43,76.51,76.42,76.5,8800.0,67.5236,67.5943,67.5148,67.5855,8800.0
2015-02-27 12:00:00,76.5,76.51,76.47,76.48,6100.0,67.5855,67.5943,67.559,67.5678,6100.0
2015-02-27 12:05:00,76.48,76.49,76.46,76.47,4900.0,67.5678,67.5766,67.5501,67.559,4900.0
2015-02-27 12:10:00,76.46,76.47,76.36,76.4,6800.0,67.5501,67.559,67.4618,67.4971,6800.0
2015-02-27 12:15:00,76.4,76.4,76.38,76.39,6900.0,67.4971,67.4971,67.4794,67.4883,6900.0
2015-02-27 12:20:00,76.39,76.4,76.37,76.39,10200.0,67.4883,67.4971,67.4706,67.4883,10200.0
2015-02-27 12:25:00,76.39,76.41,76.38,76.4,7500.0,67.4883,67.5059,67.4794,67.4971,7500.0
2015-02-27 12:30:00,76.4,76.43,76.38,76.4,10200.0,67.4971,67.5236,67.4794,67.4971,10200.0
2015-02-27 12:35:00,76.39,76.42,76.39,76.42,4400.0,67.4883,67.5148,67.4883,67.5148,4400.0
2015-02-27 12:40:00,76.41,76.45,76.39,76.45,4800.0,67.5059,67.5413,67.4883,67.5413,4800.0
2015-02-27 12:45:00,76.45,76.5,76.44,76.45,10100.0,67.5413,67.5855,67.5324,67.5413,10100.0
2015-02-27 12:50:00,76.43,76.47,76.35,76.41,5500.0,67.5236,67.559,67.4529,67.5059,5500.0
2015-02-27 12:55:00,76.41,76.42,76.33,76.35,5500.0,67.5059,67.5148,67.4353,67.4529,5500.0
2015-02-27 13:00:00,76.36,76.42,76.35,76.4,7200.0,67.4618,67.5148,67.4529,67.4971,7200.0
2015-02-27 13:05:00,76.4,76.47,76.4,76.46,23600.0,67.4971,67.559,67.4971,67.5501,23600.0
2015-02-27 13:10:00,76.45,76.49,76.44,76.46,14400.0,67.5413,67.5766,67.5324,67.5501,14400.0
2015-02-27 13:15:00,76.45,76.48,76.43,76.45,12300.0,67.5413,67.5678,67.5236,67.5413,12300.0
2015-02-27 13:20:00,76.45,76.52,76.44,76.45,13800.0,67.5413,67.6031,67.5324,67.5413,13800.0
2015-02-27 13:25:00,76.45,76.51,76.42,76.51,21300.0,67.5413,67.5943,67.5148,67.5943,21300.0
2015-02-27 13:30:00,76.49,76.49,76.42,76.43,17500.0,67.5766,67.5766,67.5148,67.5236,17500.0
2015-02-27 13:35:00,76.42,76.45,76.41,76.42,6900.0,67.5148,67.5413,67.5059,67.5148,6900.0
2015-02-27 13:40:00,76.44,76.49,76.42,76.47,9300.0,67.5324,67.5766,67.5148,67.559,9300.0
2015-02-27 13:45:00,76.46,76.49,76.44,76.46,8100.0,67.5501,67.5766,67.5324,67.5501,8100.0
2015-02-27 13:50:00,76.45,76.52,76.45,76.5,15300.0,67.5413,67.6031,67.5413,67.5855,15300.0
2015-02-27 13:55:00,76.5,76.51,76.49,76.51,9900.0,67.5855,67.5943,67.5766,67.5943,9900.0
2015-02-27 14:00:00,76.51,76.51,76.49,76.49,16700.0,67.5943,67.5943,67.5766,67.5766,16700.0
2015-02-27 14:05:00,76.49,76.55,76.49,76.51,10200.0,67.5766,67.6296,67.5766,67.5943,10200.0
2015-02-27 14:10:00,76.5,76.51,76.44,76.44,16300.0,67.5855,67.5943,67.5324,67.5324,16300.0
2015-02-27 14:15:00,76.43,76.48,76.42,76.42,12400.0,67.5236,67.5678,67.5148,67.5148,12400.0
2015-02-27 14:20:00,76.43,76.45,76.43,76.44,4600.0,67.5236,67.5413,67.5236,67.5324,4600.0
2015-02-27 14:25:00,76.45,76.46,76.42,76.45,6300.0,67.5413,67.5501,67.5148,67.5413,6300.0
2015-02-27 14:30:00,76.44,76.51,76.43,76.5,8200.0,67.5324,67.5943,67.5236,67.5855,8200.0
2015-02-27 14:35:00,76.5,76.5,76.38,76.41,16300.0,67.5855,67.5855,67.4794,67.5059,16300.0
2015-02-27 14:40:00,76.41,76.41,76.25,76.26,9700.0,67.5059,67.5059,67.3646,67.3734,9700.0
2015-02-27 14:45:00,76.25,76.26,76.19,76.25,19100.0,67.3646,67.3734,67.3116,67.3646,19100.0
2015-02-27 14:50:00,76.22,76.23,76.2,76.2,6000.0,67.3381,67.3469,67.3204,67.3204,6000.0
2015-02-27 14:55:00,76.21,76.22,76.18,76.21,12900.0,67.3292,67.3381,67.3027,67.3292,12900.0
2015-02-27 15:00:00,76.19,76.23,76.12,76.21,25300.0,67.3116,67.3469,67.2497,67.3292,25300.0
2015-02-27 15:05:00,76.2,76.26,76.19,76.21,12300.0,67.3204,67.3734,67.3116,67.3292,12300.0
2015-02-27 15:10:00,76.21,76.31,76.2,76.28,12700.0,67.3292,67.4176,67.3204,67.3911,12700.0
2015-02-27 15:15:00,76.27,76.3,76.2,76.3,17300.0,67.3823,67.4088,67.3204,67.4088,17300.0
2015-02-27 15:20:00,76.29,76.36,76.27,76.33,18700.0,67.3999,67.4618,67.3823,67.4353,18700.0
2015-02-27 15:25:00,76.35,76.41,76.34,76.38,22500.0,67.4529,67.5059,67.4441,67.4794,22500.0
2015-02-27 15:30:00,76.39,76.42,76.35,76.35,16800.0,67.4883,67.5148,67.4529,67.4529,16800.0
2015-02-27 15:35:00,76.33,76.42,76.32,76.4,29800.0,67.4353,67.5148,67.4264,67.4971,29800.0
2015-02-27 15:40:00,76.4,76.42,76.36,76.36,25900.0,67.4971,67.5148,67.4618,67.4618,25900.0
2015-02-27 15:45:00,76.36,76.49,76.36,76.44,28200.0,67.4618,67.5766,67.4618,67.5324,28200.0
2015-02-27 15:50:00,76.46,76.53,76.45,76.53,40000.0,67.5501,67.612,67.5413,67.612,40000.0
2015-02-27 15:55:00,76.53,76.57,76.42,76.42,103400.0,67.612,67.6473,67.5148,67.5148,103400.0
2015-03-02 09:30:00,76.39,77.25,76.39,77.0,91900.0,67.4883,68.2481,67.4883,68.0272,91900.0
2015-03-02 09:35:00,77.04,77.11,76.98,77.1,28200.0,68.0625,68.1244,68.0095,68.1155,28200.0
2015-03-02 09:40:00,77.1,77.16,77.05,77.13,21800.0,68.1155,68.1685,68.0714,68.142,21800.0
2015-03-02 09:45:00,77.13,77.54,77.13,77.5,18900.0,68.142,68.5043,68.142,68.4689,18900.0
2015-03-02 09:50:00,77.55,77.73,77.51,77.69,29000.0,68.5131,68.6721,68.4778,68.6368,29000.0
2015-03-02 09:55:00,77.7,77.89,77.69,77.79,22900.0,68.6456,68.8135,68.6368,68.7251,22900.0
2015-03-02 10:00:00,77.78,77.91,77.7,77.76,65600.0,68.7163,68.8311,68.6456,68.6986,65600.0
2015-03-02 10:05:00,77.77,77.78,77.68,77.77,35800.0,68.7075,68.7163,68.628,68.7075,35800.0
2015-03-02 10:10:00,77.77,78.15,77.75,78.13,43300.0,68.7075,69.0432,68.6898,69.0255,43300.0
2015-03-02 10:15:00,78.15,78.35,78.13,78.3,32200.0,69.0432,69.2199,69.0255,69.1757,32200.0
2015-03-02 10:20:00,78.29,78.3,78.04,78.07,58700.0,69.1669,69.1757,68.946,68.9725,58700.0
2015-03-02 10:25:00,78.08,78.3,78.02,78.15,18300.0,68.9813,69.1757,68.9283,69.0432,18300.0
2015-03-02 10:30:00,78.16,78.2,78.07,78.09,18000.0,69.052,69.0874,68.9725,68.9902,18000.0
2015-03-02 10:35:00,78.09,78.33,78.09,78.32,21700.0,68.9902,69.2022,68.9902,69.1934,21700.0
2015-03-02 10:40:00,78.33,78.33,78.24,78.28,14500.0,69.2022,69.2022,69.1227,69.158,14500.0
2015-03-02 10:45:00,78.3,78.4,78.29,78.34,26200.0,69.1757,69.264,69.1669,69.211,26200.0
2015-03-02 10:50:00,78.34,78.49,78.33,78.43,24700.0,69.211,69.3436,69.2022,69.2906,24700.0
2015-03-02 10:55:00,78.42,78.63,78.42,78.62,46200.0,69.2817,69.4672,69.2817,69.4584,46200.0
2015-03-02 11:00:00,78.61,78.63,78.54,78.59,39500.0,69.4496,69.4672,69.3877,69.4319,39500.0
2015-03-02 11:05:00,78.56,78.62,78.54,78.54,17900.0,69.4054,69.4584,69.3877,69.3877,17900.0
2015-03-02 11:10:00,78.55,78.55,78.24,78.25,21600.0,69.3966,69.3966,69.1227,69.1315,21600.0
2015-03-02 11:15:00,78.25,78.4,78.24,78.4,14600.0,69.1315,69.264,69.1227,69.264,14600.0
2015-03-02 11:20:00,78.41,78.52,78.35,78.37,14700.0,69.2729,69.3701,69.2199,69.2375,14700.0
2015-03-02 11:25:00,78.39,78.41,78.22,78.22,19600.0,69.2552,69.2729,69.105,69.105,19600.0
2015-03-02 11:30:00,78.22,78.44,78.17,78.41,44900.0,69.105,69.2994,69.0609,69.2729,44900.0
2015-03-02 11:35:00,78.42,78.45,78.34,78.38,24100.0,69.2817,69.3082,69.211,69.2464,24100.0
2015-03-02 11:40:00,78.38,78.42,78.36,78.36,10800.0,69.2464,69.2817,69.2287,69.2287,10800.0
2015-03-02 11:45:00,78.33,78.34,78.22,78.34,10900.0,69.2022,69.211,69.105,69.211,10900.0
2015-03-02 11:50:00,78.34,78.35,78.3,78.31,8700.0,69.211,69.2199,69.1757,69.1845,8700.0
2015-03-02 11:55:00,78.32,78.36,78.29,78.31,7000.0,69.1934,69.2287,69.1669,69.1845,7000.0
2015-03-02 12:00:00,78.32,78.32,78.26,78.29,4800.0,69.1934,69.1934,69.1404,69.1669,4800.0
2015-03-02 12:05:00,78.31,78.31,78.21,78.21,5200.0,69.1845,69.1845,69.0962,69.0962,5200.0
2015-03-02 12:10:00,78.23,78.25,78.08,78.1,18000.0,69.1139,69.1315,68.9813,68.999,18000.0
2015-03-02 12:15:00,78.1,78.1,77.98,78.0,20900.0,68.999,68.999,68.893,68.9107,20900.0
2015-03-02 12:20:00,77.99,78.01,77.93,77.97,8500.0,68.9018,68.9195,68.8488,68.8842,8500.0
2015-03-02 12:25:00,77.98,78.03,77.96,77.99,7200.0,68.893,68.9372,68.8753,68.9018,7200.0
2015-03-02 12:30:00,77.97,78.01,77.94,77.98,6200.0,68.8842,68.9195,68.8577,68.893,6200.0
2015-03-02 12:35:00,77.98,77.99,77.93,77.93,7300.0,68.893,68.9018,68.8488,68.8488,7300.0
2015-03-02 12:40:00,77.93,77.94,77.82,77.92,8500.0,68.8488,68.8577,68.7516,68.84,8500.0
2015-03-02 12:45:00,77.92,78.05,77.89,78.05,9600.0,68.84,68.9548,68.8135,68.9548,9600.0
2015-03-02 12:50:00,78.06,78.07,77.95,77.98,7300.0,68.9637,68.9725,68.8665,68.893,7300.0
2015-03-02 12:55:00,77.99,78.18,77.99,78.16,12600.0,68.9018,69.0697,68.9018,69.052,12600.0
2015-03-02 13:00:00,78.16,78.2,78.12,78.12,15400.0,69.052,69.0874,69.0167,69.0167,15400.0
2015-03-02 13:05:00,78.11,78.14,78.07,78.08,10500.0,69.0078,69.0343,68.9725,68.9813,10500.0
2015-03-02 13:10:00,78.09,78.24,78.08,78.24,12000.0,68.9902,69.1227,68.9813,69.1227,12000.0
2015-03-02 13:15:00,78.25,78.3,78.23,78.26,15700.0,69.1315,69.1757,69.1139,69.1404,15700.0
2015-03-02 13:20:00,78.25,78.37,78.24,78.34,14100.0,69.1315,69.2375,69.1227,69.211,14100.0
2015-03-02 13:25:00,78.36,78.36,78.27,78.33,15000.0,69.2287,69.2287,69.1492,69.2022,15000.0
2015-03-02 13:30:00,78.34,78.36,78.26,78.3,14800.0,69.211,69.2287,69.1404,69.1757,14800.0
2015-03-02 13:35:00,78.3,78.36,78.26,78.36,16000.0,69.1757,69.2287,69.1404,69.2287,16000.0
2015-03-02 13:40:00,78.38,78.56,78.38,78.54,12000.0,69.2464,69.4054,69.2464,69.3877,12000.0
2015-03-02 13:45:00,78.53,78.58,78.51,78.57,10600.0,69.3789,69.4231,69.3612,69.4142,10600.0
2015-03-02 13:50:00,78.57,78.65,78.56,78.65,12700.0,69.4142,69.4849,69.4054,69.4849,12700.0
2015-03-02 13:55:00,78.64,78.7,78.64,78.68,12500.0,69.4761,69.5291,69.4761,69.5114,12500.0
2015-03-02 14:00:00,78.68,78.68,78.64,78.67,13300.0,69.5114,69.5114,69.4761,69.5026,13300.0
2015-03-02 14:05:00,78.68,78.75,78.65,78.68,11800.0,69.5114,69.5733,69.4849,69.5114,11800.0
2015-03-02 14:10:00,78.68,78.68,78.62,78.67,10400.0,69.5114,69.5114,69.4584,69.5026,10400.0
2015-03-02 14:15:00,78.67,78.75,78.66,78.72,10000.0,69.5026,69.5733,69.4938,69.5468,10000.0
2015-03-02 14:20:00,78.74,78.79,78.74,78.78,8600.0,69.5644,69.6086,69.5644,69.5998,8600.0
2015-03-02 14:25:00,78.79,78.8,78.7,78.7,12100.0,69.6086,69.6174,69.5291,69.5291,12100.0
2015-03-02 14:30:00,78.7,78.77,78.63,78.74,9600.0,69.5291,69.5909,69.4672,69.5644,9600.0
2015-03-02 14:35:00,78.75,78.81,78.74,78.79,11200.0,69.5733,69.6263,69.5644,69.6086,11200.0
2015-03-02 14:40:00,78.8,78.81,78.77,78.8,14600.0,69.6174,69.6263,69.5909,69.6174,14600.0
2015-03-02 14:45:00,78.8,78.81,78.64,78.71,20500.0,69.6174,69.6263,69.4761,69.5379,20500.0
2015-03-02 14:50:00,78.7,78.71,78.62,78.64,27000.0,69.5291,69.5379,69.4584,69.4761,27000.0
2015-03-02 14:55:00,78.64,78.73,78.64,78.7,10100.0,69.4761,69.5556,69.4761,69.5291,10100.0
2015-03-02 15:00:00,78.7,78.81,78.64,78.79,36500.0,69.5291,69.6263,69.4761,69.6086,36500.0
2015-03-02 15:05:00,78.79,78.97,78.76,78.95,27000.0,69.6086,69.7676,69.5821,69.75,27000.0
2015-03-02 15:10:00,78.95,79.11,78.94,79.11,37600.0,69.75,69.8913,69.7411,69.8913,37600.0
2015-03-02 15:15:00,79.11,79.14,79.09,79.09,18100.0,69.8913,69.9178,69.8736,69.8736,18100.0
2015-03-02 15:20:00,79.09,79.09,78.93,78.98,40400.0,69.8736,69.8736,69.7323,69.7765,40400.0
2015-03-02 15:25:00,78.98,79.06,78.98,79.06,29400.0,69.7765,69.8471,69.7765,69.8471,29400.0
2015-03-02 15:30:00,79.06,79.14,78.99,79.14,38100.0,69.8471,69.9178,69.7853,69.9178,38100.0
2015-03-02 15:35:00,79.14,79.18,79.13,79.16,41000.0,69.9178,69.9532,69.909,69.9355,41000.0
2015-03-02 15:40:00,79.15,79.16,79.08,79.14,48100.0,69.9267,69.9355,69.8648,69.9178,48100.0
2015-03-02 15:45:00,79.16,79.2,79.14,79.15,61700.0,69.9355,69.9708,69.9178,69.9267,61700.0
2015-03-02 15:50:00,79.15,79.17,79.01,79.01,68300.0,69.9267,69.9443,69.803,69.803,68300.0
2015-03-02 15:55:00,79.01,79.05,78.95,78.99,95800.0,69.803,69.8383,69.75,69.7853,95800.0
2015-03-03 09:30:00,78.87,79.19,78.77,79.15,37900.0,69.6793,69.962,69.5909,69.9267,37900.0
2015-03-03 09:35:00,79.16,79.46,79.14,79.43,40800.0,69.9355,70.2005,69.9178,70.174,40800.0
2015-03-03 09:40:00,79.4,79.48,79.29,79.43,53600.0,70.1475,70.2182,70.0503,70.174,53600.0
2015-03-03 09:45:00,79.43,79.61,79.42,79.54,36200.0,70.174,70.333,70.1652,70.2712,36200.0
2015-03-03 09:50:00,79.54,79.61,79.46,79.53,36800.0,70.2712,70.333,70.2005,70.2624,36800.0
2015-03-03 09:55:00,79.53,79.76,79.51,79.76,60300.0,70.2624,70.4656,70.2447,70.4656,60300.0
2015-03-03 10:00:00,79.78,80.21,79.78,80.01,100500.0,70.4832,70.8631,70.4832,70.6864,100500.0
2015-03-03 10:05:00,80.0,80.02,79.66,79.71,112400.0,70.6776,70.6953,70.3772,70.4214,112400.0
2015-03-03 10:10:00,79.68,79.84,79.62,79.67,21800.0,70.3949,70.5362,70.3419,70.3861,21800.0
2015-03-03 10:15:00,79.64,80.02,79.61,79.98,45900.0,70.3596,70.6953,70.333,70.6599,45900.0
2015-03-03 10:20:00,79.98,79.98,79.61,79.84,31500.0,70.6599,70.6599,70.333,70.5362,31500.0
2015-03-03 10:25:00,79.85,79.9,79.65,79.67,20800.0,70.5451,70.5893,70.3684,70.3861,20800.0
2015-03-03 10:30:00,79.66,79.66,79.46,79.47,18800.0,70.3772,70.3772,70.2005,70.2094,18800.0
2015-03-03 10:35:00,79.48,79.49,79.26,79.28,23500.0,70.2182,70.227,70.0238,70.0415,23500.0
2015-03-03 10:40:00,79.28,79.39,79.24,79.31,20200.0,70.0415,70.1387,70.0062,70.068,20200.0
2015-03-03 10:45:00,79.31,79.38,79.18,79.19,27500.0,70.068,70.1298,69.9532,69.962,27500.0
2015-03-03 10:50:00,79.19,79.31,79.15,79.29,16400.0,69.962,70.068,69.9267,70.0503,16400.0
2015-03-03 10:55:00,79.3,79.32,79.18,79.2,24500.0,70.0592,70.0768,69.9532,69.9708,24500.0
2015-03-03 11:00:00,79.2,79.25,79.19,79.2,14800.0,69.9708,70.015,69.962,69.9708,14800.0
2015-03-03 11:05:00,79.2,79.43,79.19,79.43,27700.0,69.9708,70.174,69.962,70.174,27700.0
2015-03-03 11:10:00,79.43,79.56,79.43,79.45,40900.0,70.174,70.2889,70.174,70.1917,40900.0
2015-03-03 11:15:00,79.46,79.54,79.45,79.45,11600.0,70.2005,70.2712,70.1917,70.1917,11600.0
2015-03-03 11:20:00,79.41,79.48,79.38,79.39,8600.0,70.1564,70.2182,70.1298,70.1387,8600.0
2015-03-03 11:25:00,79.4,79.47,79.27,79.29,14100.0,70.1475,70.2094,70.0327,70.0503,14100.0
2015-03-03 11:30:00,79.28,79.28,79.15,79.18,25900.0,70.0415,70.0415,69.9267,69.9532,25900.0
2015-03-03 11:35:00,79.18,79.25,79.17,79.21,17900.0,69.9532,70.015,69.9443,69.9797,17900.0
2015-03-03 11:40:00,79.19,79.21,79.14,79.16,50000.0,69.962,69.9797,69.9178,69.9355,50000.0
2015-03-03 11:45:00,79.16,79.19,79.15,79.17,26100.0,69.9355,69.962,69.9267,69.9443,26100.0
2015-03-03 11:50:00,79.17,79.3,79.15,79.3,20400.0,69.9443,70.0592,69.9267,70.0592,20400.0
2015-03-03 11:55:00,79.3,79.36,79.27,79.36,14000.0,70.0592,70.1122,70.0327,70.1122,14000.0
2015-03-03 12:00:00,79.34,79.46,79.31,79.46,17800.0,70.0945,70.2005,70.068,70.2005,17800.0
2015-03-03 12:05:00,79.44,79.48,79.38,79.39,52400.0,70.1829,70.2182,70.1298,70.1387,52400.0
2015-03-03 12:10:00,79.39,79.58,79.38,79.4,21400.0,70.1387,70.3065,70.1298,70.1475,21400.0
2015-03-03 12:15:00,79.37,79.41,79.27,79.37,67200.0,70.121,70.1564,70.0327,70.121,67200.0
2015-03-03 12:20:00,79.36,79.36,79.2,79.27,23500.0,70.1122,70.1122,69.9708,70.0327,23500.0
2015-03-03 12:25:00,79.26,79.36,79.2,79.23,84200.0,70.0238,70.1122,69.9708,69.9973,84200.0
2015-03-03 12:30:00,79.23,79.24,79.19,79.2,50900.0,69.9973,70.0062,69.962,69.9708,50900.0
2015-03-03 12:35:00,79.2,79.23,79.13,79.2,58100.0,69.9708,69.9973,69.909,69.9708,58100.0
2015-03-03 12:40:00,79.2,79.31,79.2,79.31,13100.0,69.9708,70.068,69.9708,70.068,13100.0
2015-03-03 12:45:00,79.33,79.35,79.25,79.28,9400.0,70.0857,70.1033,70.015,70.0415,9400.0
2015-03-03 12:50:00,79.28,79.41,79.28,79.37,8700.0,70.0415,70.1564,70.0415,70.121,8700.0
2015-03-03 12:55:00,79.36,79.5,79.35,79.48,15300.0,70.1122,70.2359,70.1033,70.2182,15300.0
2015-03-03 13:00:00,79.48,79.63,79.48,79.58,13300.0,70.2182,70.3507,70.2182,70.3065,13300.0
2015-03-03 13:05:00,79.58,79.58,79.53,79.56,12800.0,70.3065,70.3065,70.2624,70.2889,12800.0
2015-03-03 13:10:00,79.55,79.55,79.36,79.37,67000.0,70.28,70.28,70.1122,70.121,67000.0
2015-03-03 13:15:00,79.36,79.5,79.32,79.39,23000.0,70.1122,70.2359,70.0768,70.1387,23000.0
2015-03-03 13:20:00,79.4,79.49,79.37,79.39,18500.0,70.1475,70.227,70.121,70.1387,18500.0
2015-03-03 13:25:00,79.4,79.59,79.39,79.59,56800.0,70.1475,70.3154,70.1387,70.3154,56800.0
2015-03-03 13:30:00,79.59,79.65,79.56,79.6,11900.0,70.3154,70.3684,70.2889,70.3242,11900.0
2015-03-03 13:35:00,79.59,79.65,79.5,79.6,25200.0,70.3154,70.3684,70.2359,70.3242,25200.0
2015-03-03 13:40:00,79.61,79.61,79.44,79.51,15300.0,70.333,70.333,70.1829,70.2447,15300.0
2015-03-03 13:45:00,79.51,79.62,79.48,79.53,21400.0,70.2447,70.3419,70.2182,70.2624,21400.0
2015-03-03 13:50:00,79.54,79.6,79.44,79.48,9100.0,70.2712,70.3242,70.1829,70.2182,9100.0
2015-03-03 13:55:00,79.48,79.51,79.43,79.47,15700.0,70.2182,70.2447,70.174,70.2094,15700.0
2015-03-03 14:00:00,79.47,79.51,79.44,79.46,13800.0,70.2094,70.2447,70.1829,70.2005,13800.0
2015-03-03 14:05:00,79.46,79.69,79.44,79.65,25000.0,70.2005,70.4037,70.1829,70.3684,25000.0
2015-03-03 14:10:00,79.66,79.66,79.56,79.58,37300.0,70.3772,70.3772,70.2889,70.3065,37300.0
2015-03-03 14:15:00,79.59,79.69,79.58,79.62,20400.0,70.3154,70.4037,70.3065,70.3419,20400.0
2015-03-03 14:20:00,79.62,79.68,79.57,79.68,10700.0,70.3419,70.3949,70.2977,70.3949,10700.0
2015-03-03 14:25:00,79.67,79.69,79.57,79.66,23000.0,70.3861,70.4037,70.2977,70.3772,23000.0
2015-03-03 14:30:00,79.64,79.67,79.61,79.62,21100.0,70.3596,70.3861,70.333,70.3419,21100.0
2015-03-03 14:35:00,79.61,79.63,79.59,79.6,12900.0,70.333,70.3507,70.3154,70.3242,12900.0
2015-03-03 14:40:00,79.6,79.61,79.49,79.56,20100.0,70.3242,70.333,70.227,70.2889,20100.0
2015-03-03 14:45:00,79.56,79.59,79.48,79.58,21900.0,70.2889,70.3154,70.2182,70.3065,21900.0
2015-03-03 14:50:00,79.59,79.69,79.57,79.67,11700.0,70.3154,70.4037,70.2977,70.3861,11700.0
2015-03-03 14:55:00,79.66,79.78,79.66,79.76,18300.0,70.3772,70.4832,70.3772,70.4656,18300.0
2015-03-03 15:00:00,79.76,79.77,79.71,79.75,16600.0,70.4656,70.4744,70.4214,70.4567,16600.0
2015-03-03 15:05:00,79.75,79.79,79.74,79.76,19400.0,70.4567,70.4921,70.4479,70.4656,19400.0
2015-03-03 15:10:00,79.76,79.77,79.6,79.61,51100.0,70.4656,70.4744,70.3242,70.333,51100.0
2015-03-03 15:15:00,79.6,79.62,79.54,79.57,27400.0,70.3242,70.3419,70.2712,70.2977,27400.0
2015-03-03 15:20:00,79.57,79.71,79.55,79.63,34200.0,70.2977,70.4214,70.28,70.3507,34200.0
2015-03-03 15:25:00,79.63,79.66,79.57,79.62,29500.0,70.3507,70.3772,70.2977,70.3419,29500.0
2015-03-03 15:30:00,79.62,79.68,79.59,79.59,39300.0,70.3419,70.3949,70.3154,70.3154,39300.0
2015-03-03 15:35:00,79.59,79.63,79.55,79.55,35200.0,70.3154,70.3507,70.28,70.28,35200.0
2015-03-03 15:40:00,79.56,79.63,79.55,79.62,57900.0,70.2889,70.3507,70.28,70.3419,57900.0
2015-03-03 15:45:00,79.62,79.66,79.6,79.62,61400.0,70.3419,70.3772,70.3242,70.3419,61400.0
2015-03-03 15:50:00,79.63,79.63,79.58,79.58,54100.0,70.3507,70.3507,70.3065,70.3065,54100.0
2015-03-03 15:55:00,79.58,79.64,79.57,79.63,94300.0,70.3065,70.3596,70.2977,70.3507,94300.0
2015-03-04 09:30:00,79.3,79.41,78.94,78.97,34300.0,70.0592,70.1564,69.7411,69.7676,34300.0
2015-03-04 09:35:00,78.95,79.04,78.68,78.69,22300.0,69.75,69.8295,69.5114,69.5203,22300.0
2015-03-04 09:40:00,78.71,78.72,78.43,78.45,8900.0,69.5379,69.5468,69.2906,69.3082,8900.0
2015-03-04 09:45:00,78.46,78.58,78.42,78.58,13900.0,69.3171,69.4231,69.2817,69.4231,13900.0
2015-03-04 09:50:00,78.56,78.77,78.52,78.75,18600.0,69.4054,69.5909,69.3701,69.5733,18600.0
2015-03-04 09:55:00,78.7,78.77,78.64,78.72,4200.0,69.5291,69.5909,69.4761,69.5468,4200.0
2015-03-04 10:00:00,78.7,78.76,78.59,78.59,19700.0,69.5291,69.5821,69.4319,69.4319,19700.0
2015-03-04 10:05:00,78.58,78.67,78.55,78.58,36100.0,69.4231,69.5026,69.3966,69.4231,36100.0
2015-03-04 10:10:00,78.56,78.59,78.43,78.53,19300.0,69.4054,69.4319,69.2906,69.3789,19300.0
2015-03-04 10:15:00,78.51,78.61,78.47,78.59,26200.0,69.3612,69.4496,69.3259,69.4319,26200.0
2015-03-04 10:20:00,78.61,78.73,78.6,78.65,11800.0,69.4496,69.5556,69.4407,69.4849,11800.0
2015-03-04 10:25:00,78.61,78.67,78.52,78.63,31800.0,69.4496,69.5026,69.3701,69.4672,31800.0
2015-03-04 10:30:00,78.59,78.97,78.58,78.97,37100.0,69.4319,69.7676,69.4231,69.7676,37100.0
2015-03-04 10:35:00,78.96,79.0,78.9,78.93,15600.0,69.7588,69.7941,69.7058,69.7323,15600.0
2015-03-04 10:40:00,78.92,79.0,78.89,79.0,36800.0,69.7235,69.7941,69.6969,69.7941,36800.0
2015-03-04 10:45:00,79.0,79.0,78.93,79.0,26500.0,69.7941,69.7941,69.7323,69.7941,26500.0
2015-03-04 10:50:00,79.0,79.17,78.98,79.11,33200.0,69.7941,69.9443,69.7765,69.8913,33200.0
2015-03-04 10:55:00,79.11,79.21,79.1,79.19,11800.0,69.8913,69.9797,69.8825,69.962,11800.0
2015-03-04 11:00:00,79.21,79.3,79.15,79.15,15800.0,69.9797,70.0592,69.9267,69.9267,15800.0
2015-03-04 11:05:00,79.16,79.22,79.12,79.19,16200.0,69.9355,69.9885,69.9001,69.962,16200.0
2015-03-04 11:10:00,79.21,79.34,79.16,79.34,17000.0,69.9797,70.0945,69.9355,70.0945,17000.0
2015-03-04 11:15:00,79.35,79.37,79.29,79.33,12600.0,70.1033,70.121,70.0503,70.0857,12600.0
2015-03-04 11:20:00,79.33,79.35,79.29,79.34,10700.0,70.0857,70.1033,70.0503,70.0945,10700.0
2015-03-04 11:25:00,79.34,79.52,79.32,79.52,33400.0,70.0945,70.2535,70.0768,70.2535,33400.0
2015-03-04 11:30:00,79.53,79.73,79.52,79.73,43400.0,70.2624,70.4391,70.2535,70.4391,43400.0
2015-03-04 11:35:00,79.72,79.77,79.66,79.73,29700.0,70.4302,70.4744,70.3772,70.4391,29700.0
2015-03-04 11:40:00,79.73,79.78,79.7,79.78,21500.0,70.4391,70.4832,70.4126,70.4832,21500.0
2015-03-04 11:45:00,79.78,79.78,79.71,79.73,11200.0,70.4832,70.4832,70.4214,70.4391,11200.0
2015-03-04 11:50:00,79.72,79.73,79.52,79.57,19700.0,70.4302,70.4391,70.2535,70.2977,19700.0
2015-03-04 11:55:00,79.58,79.64,79.57,79.59,17000.0,70.3065,70.3596,70.2977,70.3154,17000.0
2015-03-04 12:00:00,79.62,79.76,79.59,79.76,21400.0,70.3419,70.4656,70.3154,70.4656,21400.0
2015-03-04 12:05:00,79.75,79.82,79.72,79.79,17500.0,70.4567,70.5186,70.4302,70.4921,17500.0
2015-03-04 12:10:00,79.79,79.98,79.79,79.96,18700.0,70.4921,70.6599,70.4921,70.6423,18700.0
2015-03-04 12:15:00,79.97,80.01,79.94,79.99,24200.0,70.6511,70.6864,70.6246,70.6688,24200.0
2015-03-04 12:20:00,80.0,80.02,79.95,79.97,12800.0,70.6776,70.6953,70.6334,70.6511,12800.0
2015-03-04 12:25:00,79.97,80.0,79.95,79.98,9600.0,70.6511,70.6776,70.6334,70.6599,9600.0
2015-03-04 12:30:00,79.96,80.12,79.96,80.09,23600.0,70.6423,70.7836,70.6423,70.7571,23600.0
2015-03-04 12:35:00,80.11,80.19,80.09,80.16,18700.0,70.7748,70.8455,70.7571,70.819,18700.0
2015-03-04 12:40:00,80.16,80.26,80.16,80.23,14700.0,70.819,70.9073,70.819,70.8808,14700.0
2015-03-04 12:45:00,80.22,80.25,80.09,80.09,22500.0,70.872,70.8985,70.7571,70.7571,22500.0
2015-03-04 12:50:00,80.09,80.09,79.97,79.97,5100.0,70.7571,70.7571,70.6511,70.6511,5100.0
2015-03-04 12:55:00,79.99,79.99,79.92,79.97,10700.0,70.6688,70.6688,70.6069,70.6511,10700.0
2015-03-04 13:00:00,79.97,80.08,79.94,80.08,35300.0,70.6511,70.7483,70.6246,70.7483,35300.0
2015-03-04 13:05:00,80.09,80.13,80.04,80.04,17200.0,70.7571,70.7925,70.7129,70.7129,17200.0
2015-03-04 13:10:00,80.06,80.07,79.99,80.04,8700.0,70.7306,70.7394,70.6688,70.7129,8700.0
2015-03-04 13:15:00,80.06,80.07,80.03,80.04,12500.0,70.7306,70.7394,70.7041,70.7129,12500.0
2015-03-04 13:20:00,80.04,80.07,79.98,79.98,68000.0,70.7129,70.7394,70.6599,70.6599,68000.0
2015-03-04 13:25:00,80.0,80.06,79.97,80.02,10300.0,70.6776,70.7306,70.6511,70.6953,10300.0
2015-03-04 13:30:00,80.02,80.05,79.87,79.9,8800.0,70.6953,70.7218,70.5627,70.5893,8800.0
2015-03-04 13:35:00,79.91,79.91,79.8,79.85,9800.0,70.5981,70.5981,70.5009,70.5451,9800.0
2015-03-04 13:40:00,79.85,79.85,79.73,79.73,11200.0,70.5451,70.5451,70.4391,70.4391,11200.0
2015-03-04 13:45:00,79.73,79.75,79.65,79.66,7100.0,70.4391,70.4567,70.3684,70.3772,7100.0
2015-03-04 13:50:00,79.65,79.73,79.63,79.66,10600.0,70.3684,70.4391,70.3507,70.3772,10600.0
2015-03-04 13:55:00,79.65,79.65,79.61,79.63,10000.0,70.3684,70.3684,70.333,70.3507,10000.0
2015-03-04 14:00:00,79.64,79.75,79.62,79.75,12400.0,70.3596,70.4567,70.3419,70.4567,12400.0
2015-03-04 14:05:00,79.75,79.92,79.72,79.92,20400.0,70.4567,70.6069,70.4302,70.6069,20400.0
2015-03-04 14:10:00,79.92,79.93,79.81,79.84,44000.0,70.6069,70.6158,70.5097,70.5362,44000.0
2015-03-04 14:15:00,79.84,79.96,79.81,79.96,29600.0,70.5362,70.6423,70.5097,70.6423,29600.0
2015-03-04 14:20:00,79.95,80.03,79.93,79.96,14900.0,70.6334,70.7041,70.6158,70.6423,14900.0
2015-03-04 14:25:00,79.93,79.93,79.89,79.89,13800.0,70.6158,70.6158,70.5804,70.5804,13800.0
2015-03-04 14:30:00,79.87,79.92,79.85,79.92,10400.0,70.5627,70.6069,70.5451,70.6069,10400.0
2015-03-04 14:35:00,79.93,79.96,79.92,79.95,13400.0,70.6158,70.6423,70.6069,70.6334,13400.0
2015-03-04 14:40:00,79.95,80.09,79.95,80.09,18500.0,70.6334,70.7571,70.6334,70.7571,18500.0
2015-03-04 14:45:00,80.06,80.14,80.06,80.08,20700.0,70.7306,70.8013,70.7306,70.7483,20700.0
2015-03-04 14:50:00,80.08,80.09,80.01,80.05,16800.0,70.7483,70.7571,70.6864,70.7218,16800.0
2015-03-04 14:55:00,80.05,80.27,80.04,80.22,33500.0,70.7218,70.9161,70.7129,70.872,33500.0
2015-03-04 15:00:00,80.22,80.24,80.08,80.08,15500.0,70.872,70.8896,70.7483,70.7483,15500.0
2015-03-04 15:05:00,80.07,80.12,80.06,80.1,48500.0,70.7394,70.7836,70.7306,70.7659,48500.0
2015-03-04 15:10:00,80.1,80.36,80.09,80.24,48000.0,70.7659,70.9956,70.7571,70.8896,48000.0
2015-03-04 15:15:00,80.24,80.31,80.2,80.3,26700.0,70.8896,70.9515,70.8543,70.9426,26700.0
2015-03-04 15:20:00,80.3,80.4,80.29,80.33,30800.0,70.9426,71.031,70.9338,70.9691,30800.0
2015-03-04 15:25:00,80.33,80.33,80.22,80.27,25800.0,70.9691,70.9691,70.872,70.9161,25800.0
2015-03-04 15:30:00,80.27,80.39,80.27,80.38,22600.0,70.9161,71.0222,70.9161,71.0133,22600.0
2015-03-04 15:35:00,80.39,80.39,80.3,80.38,82700.0,71.0222,71.0222,70.9426,71.0133,82700.0
2015-03-04 15:40:00,80.39,80.41,80.34,80.41,54300.0,71.0222,71.0398,70.978,71.0398,54300.0
2015-03-04 15:45:00,80.42,80.42,80.31,80.38,61100.0,71.0487,71.0487,70.9515,71.0133,61100.0
2015-03-04 15:50:00,80.38,80.43,80.31,80.42,66800.0,71.0133,71.0575,70.9515,71.0487,66800.0
2015-03-04 15:55:00,80.42,80.45,80.38,80.4,100300.0,71.0487,71.0752,71.0133,71.031,100300.0
2015-03-05 09:30:00,81.08,81.33,80.95,81.28,77900.0,71.6317,71.8526,71.5169,71.8084,77900.0
2015-03-05 09:35:00,81.24,81.72,81.23,81.67,82400.0,71.7731,72.1972,71.7643,72.153,82400.0
2015-03-05 09:40:00,81.67,81.76,81.31,81.45,48200.0,72.153,72.2325,71.8349,71.9586,48200.0
2015-03-05 09:45:00,81.48,81.75,81.46,81.75,21900.0,71.9851,72.2237,71.9675,72.2237,21900.0
2015-03-05 09:50:00,81.76,81.84,81.38,81.4,38500.0,72.2325,72.3032,71.8968,71.9145,38500.0
2015-03-05 09:55:00,81.38,81.38,81.07,81.27,29400.0,71.8968,71.8968,71.6229,71.7996,29400.0
2015-03-05 10:00:00,81.27,81.37,81.15,81.29,63700.0,71.7996,71.888,71.6936,71.8173,63700.0
2015-03-05 10:05:00,81.3,81.31,81.2,81.28,14300.0,71.8261,71.8349,71.7378,71.8084,14300.0
2015-03-05 10:10:00,81.28,81.44,81.26,81.37,17800.0,71.8084,71.9498,71.7908,71.888,17800.0
2015-03-05 10:15:00,81.39,81.53,81.37,81.52,22300.0,71.9056,72.0293,71.888,72.0205,22300.0
2015-03-05 10:20:00,81.52,81.56,81.4,81.54,17500.0,72.0205,72.0558,71.9145,72.0381,17500.0
2015-03-05 10:25:00,81.55,81.57,81.47,81.55,16300.0,72.047,72.0646,71.9763,72.047,16300.0
2015-03-05 10:30:00,81.56,81.58,81.5,81.54,14100.0,72.0558,72.0735,72.0028,72.0381,14100.0
2015-03-05 10:35:00,81.54,81.56,81.44,81.46,11400.0,72.0381,72.0558,71.9498,71.9675,11400.0
2015-03-05 10:40:00,81.46,81.54,81.41,81.54,17000.0,71.9675,72.0381,71.9233,72.0381,17000.0
2015-03-05 10:45:00,81.56,81.68,81.56,81.67,9800.0,72.0558,72.1618,72.0558,72.153,9800.0
2015-03-05 10:50:00,81.67,81.67,81.51,81.51,14300.0,72.153,72.153,72.0116,72.0116,14300.0
2015-03-05 10:55:00,81.51,81.56,81.5,81.56,12800.0,72.0116,72.0558,72.0028,72.0558,12800.0
2015-03-05 11:00:00,81.53,81.61,81.45,81.58,16200.0,72.0293,72.1,71.9586,72.0735,16200.0
2015-03-05 11:05:00,81.56,81.6,81.44,81.56,21600.0,72.0558,72.0912,71.9498,72.0558,21600.0
2015-03-05 11:10:00,81.53,81.61,81.43,81.54,20500.0,72.0293,72.1,71.941,72.0381,20500.0
2015-03-05 11:15:00,81.57,81.59,81.47,81.54,9700.0,72.0646,72.0823,71.9763,72.0381,9700.0
2015-03-05 11:20:00,81.58,81.63,81.52,81.6,9700.0,72.0735,72.1177,72.0205,72.0912,9700.0
2015-03-05 11:25:00,81.6,81.63,81.42,81.51,12400.0,72.0912,72.1177,71.9321,72.0116,12400.0
2015-03-05 11:30:00,81.51,81.59,81.44,81.56,13100.0,72.0116,72.0823,71.9498,72.0558,13100.0
2015-03-05 11:35:00,81.58,81.62,81.47,81.5,17300.0,72.0735,72.1088,71.9763,72.0028,17300.0
2015-03-05 11:40:00,81.5,81.58,81.43,81.43,11900.0,72.0028,72.0735,71.941,71.941,11900.0
2015-03-05 11:45:00,81.46,81.52,81.41,81.48,21800.0,71.9675,72.0205,71.9233,71.9851,21800.0
2015-03-05 11:50:00,81.48,81.56,81.38,81.42,30600.0,71.9851,72.0558,71.8968,71.9321,30600.0
2015-03-05 11:55:00,81.4,81.48,81.34,81.48,14700.0,71.9145,71.9851,71.8615,71.9851,14700.0
2015-03-05 12:00:00,81.46,81.47,81.32,81.36,13300.0,71.9675,71.9763,71.8438,71.8791,13300.0
2015-03-05 12:05:00,81.39,81.4,81.26,81.36,28400.0,71.9056,71.9145,71.7908,71.8791,28400.0
2015-03-05 12:10:00,81.36,81.49,81.36,81.47,18800.0,71.8791,71.994,71.8791,71.9763,18800.0
2015-03-05 12:15:00,81.46,81.51,81.42,81.46,9800.0,71.9675,72.0116,71.9321,71.9675,9800.0
2015-03-05 12:20:00,81.45,81.51,81.33,81.36,16100.0,71.9586,72.0116,71.8526,71.8791,16100.0
2015-03-05 12:25:00,81.36,81.45,81.23,81.35,17400.0,71.8791,71.9586,71.7643,71.8703,17400.0
2015-03-05 12:30:00,81.35,81.4,81.33,81.33,18500.0,71.8703,71.9145,71.8526,71.8526,18500.0
2015-03-05 12:35:00,81.32,81.4,81.26,81.32,16700.0,71.8438,71.9145,71.7908,71.8438,16700.0
2015-03-05 12:40:00,81.31,81.4,81.31,81.37,14300.0,71.8349,71.9145,71.8349,71.888,14300.0
2015-03-05 12:45:00,81.37,81.39,81.36,81.36,17800.0,71.888,71.9056,71.8791,71.8791,17800.0
2015-03-05 12:50:00,81.33,81.33,81.16,81.26,50800.0,71.8526,71.8526,71.7024,71.7908,50800.0
2015-03-05 12:55:00,81.27,81.38,81.27,81.38,47700.0,71.7996,71.8968,71.7996,71.8968,47700.0
2015-03-05 13:00:00,81.38,81.38,81.31,81.37,14600.0,71.8968,71.8968,71.8349,71.888,14600.0
2015-03-05 13:05:00,81.37,81.42,81.33,81.33,17900.0,71.888,71.9321,71.8526,71.8526,17900.0
2015-03-05 13:10:00,81.35,81.43,81.34,81.38,11500.0,71.8703,71.941,71.8615,71.8968,11500.0
2015-03-05 13:15:00,81.39,81.47,81.34,81.36,12800.0,71.9056,71.9763,71.8615,71.8791,12800.0
2015-03-05 13:20:00,81.33,81.4,81.24,81.4,17600.0,71.8526,71.9145,71.7731,71.9145,17600.0
2015-03-05 13:25:00,81.43,81.45,81.38,81.43,5900.0,71.941,71.9586,71.8968,71.941,5900.0
2015-03-05 13:30:00,81.44,81.47,81.29,81.33,7900.0,71.9498,71.9763,71.8173,71.8526,7900.0
2015-03-05 13:35:00,81.31,81.43,81.27,81.41,20800.0,71.8349,71.941,71.7996,71.9233,20800.0
2015-03-05 13:40:00,81.42,81.48,81.33,81.48,12900.0,71.9321,71.9851,71.8526,71.9851,12900.0
2015-03-05 13:45:00,81.48,81.52,81.35,81.41,13900.0,71.9851,72.0205,71.8703,71.9233,13900.0
2015-03-05 13:50:00,81.4,81.41,81.26,81.31,11100.0,71.9145,71.9233,71.7908,71.8349,11100.0
2015-03-05 13:55:00,81.34,81.45,81.34,81.45,5300.0,71.8615,71.9586,71.8615,71.9586,5300.0
2015-03-05 14:00:00,81.45,81.54,81.4,81.46,29200.0,71.9586,72.0381,71.9145,71.9675,29200.0
2015-03-05 14:05:00,81.47,81.57,81.47,81.5,11300.0,71.9763,72.0646,71.9763,72.0028,11300.0
2015-03-05 14:10:00,81.5,81.54,81.49,81.53,9700.0,72.0028,72.0381,71.994,72.0293,9700.0
2015-03-05 14:15:00,81.54,81.65,81.54,81.61,19500.0,72.0381,72.1353,72.0381,72.1,19500.0
2015-03-05 14:20:00,81.63,81.63,81.49,81.5,7500.0,72.1177,72.1177,71.994,72.0028,7500.0
2015-03-05 14:25:00,81.49,81.64,81.47,81.6,17800.0,71.994,72.1265,71.9763,72.0912,17800.0
2015-03-05 14:30:00,81.6,81.67,81.57,81.65,13800.0,72.0912,72.153,72.0646,72.1353,13800.0
2015-03-05 14:35:00,81.65,81.69,81.59,81.61,14200.0,72.1353,72.1707,72.0823,72.1,14200.0
2015-03-05 14:40:00,81.6,81.69,81.57,81.64,19400.0,72.0912,72.1707,72.0646,72.1265,19400.0
2015-03-05 14:45:00,81.66,81.75,81.66,81.71,12200.0,72.1442,72.2237,72.1442,72.1883,12200.0
2015-03-05 14:50:00,81.71,81.75,81.61,81.71,22800.0,72.1883,72.2237,72.1,72.1883,22800.0
2015-03-05 14:55:00,81.72,81.75,81.68,81.7,12000.0,72.1972,72.2237,72.1618,72.1795,12000.0
2015-03-05 15:00:00,81.7,81.74,81.61,81.68,19800.0,72.1795,72.2148,72.1,72.1618,19800.0
2015-03-05 15:05:00,81.69,81.71,81.61,81.71,21300.0,72.1707,72.1883,72.1,72.1883,21300.0
2015-03-05 15:10:00,81.71,81.75,81.68,81.69,19600.0,72.1883,72.2237,72.1618,72.1707,19600.0
2015-03-05 15:15:00,81.69,81.75,81.63,81.63,16500.0,72.1707,72.2237,72.1177,72.1177,16500.0
2015-03-05 15:20:00,81.64,81.67,81.59,81.63,19200.0,72.1265,72.153,72.0823,72.1177,19200.0
2015-03-05 15:25:00,81.63,81.64,81.55,81.64,23600.0,72.1177,72.1265,72.047,72.1265,23600.0
2015-03-05 15:30:00,81.63,81.78,81.62,81.74,65000.0,72.1177,72.2502,72.1088,72.2148,65000.0
2015-03-05 15:35:00,81.74,81.79,81.71,81.79,43000.0,72.2148,72.259,72.1883,72.259,43000.0
2015-03-05 15:40:00,81.78,81.84,81.7,81.72,76300.0,72.2502,72.3032,72.1795,72.1972,76300.0
2015-03-05 15:45:00,81.72,81.78,81.54,81.57,72000.0,72.1972,72.2502,72.0381,72.0646,72000.0
2015-03-05 15:50:00,81.57,81.7,81.51,81.53,67000.0,72.0646,72.1795,72.0116,72.0293,67000.0
2015-03-05 15:55:00,81.56,81.56,81.44,81.51,81300.0,72.0558,72.0558,71.9498,72.0116,81300.0
2015-03-06 09:30:00,80.65,80.79,80.53,80.62,13600.0,71.2519,71.3755,71.1458,71.2254,13600.0
2015-03-06 09:35:00,80.6,80.68,80.45,80.62,57200.0,71.2077,71.2784,71.0752,71.2254,57200.0
2015-03-06 09:40:00,80.62,80.94,80.62,80.69,17800.0,71.2254,71.5081,71.2254,71.2872,17800.0
2015-03-06 09:45:00,80.68,80.68,80.46,80.51,19700.0,71.2784,71.2784,71.084,71.1282,19700.0
2015-03-06 09:50:00,80.45,80.47,80.24,80.38,20600.0,71.0752,71.0928,70.8896,71.0133,20600.0
2015-03-06 09:55:00,80.38,80.44,80.25,80.41,25400.0,71.0133,71.0663,70.8985,71.0398,25400.0
2015-03-06 10:00:00,80.43,80.62,80.43,80.54,22000.0,71.0575,71.2254,71.0575,71.1547,22000.0
2015-03-06 10:05:00,80.51,80.56,80.48,80.53,14000.0,71.1282,71.1723,71.1017,71.1458,14000.0
2015-03-06 10:10:00,80.53,80.6,80.49,80.53,8600.0,71.1458,71.2077,71.1105,71.1458,8600.0
2015-03-06 10:15:00,80.56,80.58,80.38,80.46,16700.0,71.1723,71.19,71.0133,71.084,16700.0
2015-03-06 10:20:00,80.47,80.52,80.36,80.48,21000.0,71.0928,71.137,70.9956,71.1017,21000.0
2015-03-06 10:25:00,80.52,80.68,80.52,80.68,6700.0,71.137,71.2784,71.137,71.2784,6700.0
2015-03-06 10:30:00,80.65,80.84,80.64,80.79,19800.0,71.2519,71.4197,71.243,71.3755,19800.0
2015-03-06 10:35:00,80.82,80.93,80.79,80.91,13400.0,71.402,71.4992,71.3755,71.4816,13400.0
2015-03-06 10:40:00,80.91,80.92,80.74,80.81,10100.0,71.4816,71.4904,71.3314,71.3932,10100.0
2015-03-06 10:45:00,80.8,80.85,80.71,80.77,8300.0,71.3844,71.4286,71.3049,71.3579,8300.0
2015-03-06 10:50:00,80.78,80.78,80.68,80.7,13700.0,71.3667,71.3667,71.2784,71.296,13700.0
2015-03-06 10:55:00,80.69,80.69,80.64,80.67,9700.0,71.2872,71.2872,71.243,71.2695,9700.0
2015-03-06 11:00:00,80.67,80.67,80.44,80.44,10500.0,71.2695,71.2695,71.0663,71.0663,10500.0
2015-03-06 11:05:00,80.45,80.48,80.28,80.28,8200.0,71.0752,71.1017,70.925,70.925,8200.0
2015-03-06 11:10:00,80.27,80.3,80.15,80.15,9800.0,70.9161,70.9426,70.8101,70.8101,9800.0
2015-03-06 11:15:00,80.18,80.18,79.93,80.0,21500.0,70.8366,70.8366,70.6158,70.6776,21500.0
2015-03-06 11:20:00,80.0,80.04,79.86,79.94,14400.0,70.6776,70.7129,70.5539,70.6246,14400.0
2015-03-06 11:25:00,79.9,80.04,79.88,79.92,9400.0,70.5893,70.7129,70.5716,70.6069,9400.0
2015-03-06 11:30:00,79.87,79.87,79.78,79.83,17600.0,70.5627,70.5627,70.4832,70.5274,17600.0
2015-03-06 11:35:00,79.84,79.92,79.8,79.85,12200.0,70.5362,70.6069,70.5009,70.5451,12200.0
2015-03-06 11:40:00,79.87,79.87,79.7,79.75,15300.0,70.5627,70.5627,70.4126,70.4567,15300.0
2015-03-06 11:45:00,79.74,79.89,79.74,79.86,31000.0,70.4479,70.5804,70.4479,70.5539,31000.0
2015-03-06 11:50:00,79.83,79.93,79.77,79.86,6500.0,70.5274,70.6158,70.4744,70.5539,6500.0
2015-03-06 11:55:00,79.88,79.97,79.79,79.92,24500.0,70.5716,70.6511,70.4921,70.6069,24500.0
2015-03-06 12:00:00,79.9,80.03,79.9,79.99,7500.0,70.5893,70.7041,70.5893,70.6688,7500.0
2015-03-06 12:05:00,79.96,80.04,79.93,80.01,15000.0,70.6423,70.7129,70.6158,70.6864,15000.0
2015-03-06 12:10:00,80.03,80.03,79.93,79.96,7800.0,70.7041,70.7041,70.6158,70.6423,7800.0
2015-03-06 12:15:00,79.95,80.05,79.88,79.91,13500.0,70.6334,70.7218,70.5716,70.5981,13500.0
2015-03-06 12:20:00,79.87,79.92,79.74,79.75,12000.0,70.5627,70.6069,70.4479,70.4567,12000.0
2015-03-06 12:25:00,79.75,79.76,79.62,79.7,22200.0,70.4567,70.4656,70.3419,70.4126,22200.0
2015-03-06 12:30:00,79.71,79.78,79.7,79.78,7300.0,70.4214,70.4832,70.4126,70.4832,7300.0
2015-03-06 12:35:00,79.76,79.84,79.74,79.84,13100.0,70.4656,70.5362,70.4479,70.5362,13100.0
2015-03-06 12:40:00,79.84,79.96,79.84,79.95,5300.0,70.5362,70.6423,70.5362,70.6334,5300.0
2015-03-06 12:45:00,79.95,79.95,79.78,79.8,11900.0,70.6334,70.6334,70.4832,70.5009,11900.0
2015-03-06 12:50:00,79.8,79.81,79.63,79.66,10700.0,70.5009,70.5097,70.3507,70.3772,10700.0
2015-03-06 12:55:00,79.67,79.79,79.62,79.79,6100.0,70.3861,70.4921,70.3419,70.4921,6100.0
2015-03-06 13:00:00,79.79,79.86,79.64,79.69,9000.0,70.4921,70.5539,70.3596,70.4037,9000.0
2015-03-06 13:05:00,79.73,79.75,79.63,79.68,7200.0,70.4391,70.4567,70.3507,70.3949,7200.0
2015-03-06 13:10:00,79.67,79.72,79.6,79.66,4700.0,70.3861,70.4302,70.3242,70.3772,4700.0
2015-03-06 13:15:00,79.66,79.74,79.64,79.68,9100.0,70.3772,70.4479,70.3596,70.3949,9100.0
2015-03-06 13:20:00,79.68,79.69,79.47,79.48,13000.0,70.3949,70.4037,70.2094,70.2182,13000.0
2015-03-06 13:25:00,79.49,79.61,79.44,79.44,30400.0,70.227,70.333,70.1829,70.1829,30400.0
2015-03-06 13:30:00,79.45,79.45,79.35,79.38,26200.0,70.1917,70.1917,70.1033,70.1298,26200.0
2015-03-06 13:35:00,79.36,79.43,79.31,79.33,20400.0,70.1122,70.174,70.068,70.0857,20400.0
2015-03-06 13:40:00,79.31,79.36,79.09,79.11,27900.0,70.068,70.1122,69.8736,69.8913,27900.0
2015-03-06 13:45:00,79.12,79.27,79.05,79.27,20000.0,69.9001,70.0327,69.8383,70.0327,20000.0
2015-03-06 13:50:00,79.27,79.37,79.17,79.37,26900.0,70.0327,70.121,69.9443,70.121,26900.0
2015-03-06 13:55:00,79.38,79.52,79.34,79.46,26400.0,70.1298,70.2535,70.0945,70.2005,26400.0
2015-03-06 14:00:00,79.47,79.64,79.44,79.6,34600.0,70.2094,70.3596,70.1829,70.3242,34600.0
2015-03-06 14:05:00,79.63,79.64,79.46,79.54,25600.0,70.3507,70.3596,70.2005,70.2712,25600.0
2015-03-06 14:10:00,79.56,79.6,79.36,79.36,18200.0,70.2889,70.3242,70.1122,70.1122,18200.0
2015-03-06 14:15:00,79.37,79.43,79.24,79.41,30700.0,70.121,70.174,70.0062,70.1564,30700.0
2015-03-06 14:20:00,79.41,79.42,79.18,79.37,16300.0,70.1564,70.1652,69.9532,70.121,16300.0
2015-03-06 14:25:00,79.37,79.38,79.21,79.22,19700.0,70.121,70.1298,69.9797,69.9885,19700.0
2015-03-06 14:30:00,79.21,79.35,79.21,79.33,18100.0,69.9797,70.1033,69.9797,70.0857,18100.0
2015-03-06 14:35:00,79.34,79.34,79.23,79.25,18600.0,70.0945,70.0945,69.9973,70.015,18600.0
2015-03-06 14:40:00,79.25,79.27,79.04,79.19,33400.0,70.015,70.0327,69.8295,69.962,33400.0
2015-03-06 14:45:00,79.2,79.27,79.14,79.22,24800.0,69.9708,70.0327,69.9178,69.9885,24800.0
2015-03-06 14:50:00,79.22,79.35,79.16,79.29,24700.0,69.9885,70.1033,69.9355,70.0503,24700.0
2015-03-06 14:55:00,79.31,79.37,79.28,79.32,22900.0,70.068,70.121,70.0415,70.0768,22900.0
2015-03-06 15:00:00,79.32,79.46,79.29,79.46,22300.0,70.0768,70.2005,70.0503,70.2005,22300.0
2015-03-06 15:05:00,79.46,79.51,79.33,79.35,21400.0,70.2005,70.2447,70.0857,70.1033,21400.0
2015-03-06 15:10:00,79.36,79.44,79.34,79.41,35500.0,70.1122,70.1829,70.0945,70.1564,35500.0
2015-03-06 15:15:00,79.43,79.48,79.37,79.48,24900.0,70.174,70.2182,70.121,70.2182,24900.0
2015-03-06 15:20:00,79.47,79.57,79.45,79.57,36200.0,70.2094,70.2977,70.1917,70.2977,36200.0
2015-03-06 15:25:00,79.55,79.57,79.48,79.51,52800.0,70.28,70.2977,70.2182,70.2447,52800.0
2015-03-06 15:30:00,79.5,79.56,79.46,79.48,57700.0,70.2359,70.2889,70.2005,70.2182,57700.0
2015-03-06 15:35:00,79.49,79.57,79.46,79.53,43200.0,70.227,70.2977,70.2005,70.2624,43200.0
2015-03-06 15:40:00,79.52,79.52,79.41,79.42,80300.0,70.2535,70.2535,70.1564,70.1652,80300.0
2015-03-06 15:45:00,79.42,79.46,79.41,79.43,101500.0,70.1652,70.2005,70.1564,70.174,101500.0
2015-03-06 15:50:00,79.45,79.5,79.42,79.5,57900.0,70.1917,70.2359,70.1652,70.2359,57900.0
2015-03-06 15:55:00,79.49,79.58,79.48,79.57,111600.0,70.227,70.3065,70.2182,70.2977,111600.0
2015-03-09 09:30:00,79.38,79.58,78.96,79.0,69400.0,70.1298,70.3065,69.7588,69.7941,69400.0
2015-03-09 09:35:00,79.05,79.05,78.54,78.96,55100.0,69.8383,69.8383,69.3877,69.7588,55100.0
2015-03-09 09:40:00,78.94,78.99,78.46,78.67,41900.0,69.7411,69.7853,69.3171,69.5026,41900.0
2015-03-09 09:45:00,78.75,78.96,78.75,78.85,27900.0,69.5733,69.7588,69.5733,69.6616,27900.0
2015-03-09 09:50:00,78.86,79.09,78.83,79.05,25200.0,69.6704,69.8736,69.6439,69.8383,25200.0
2015-03-09 09:55:00,79.09,79.11,78.96,79.01,11000.0,69.8736,69.8913,69.7588,69.803,11000.0
2015-03-09 10:00:00,78.98,79.01,78.77,78.82,22400.0,69.7765,69.803,69.5909,69.6351,22400.0
2015-03-09 10:05:00,78.82,78.91,78.82,78.84,16700.0,69.6351,69.7146,69.6351,69.6528,16700.0
2015-03-09 10:10:00,78.84,78.93,78.84,78.93,24900.0,69.6528,69.7323,69.6528,69.7323,24900.0
2015-03-09 10:15:00,78.93,78.93,78.83,78.85,15800.0,69.7323,69.7323,69.6439,69.6616,15800.0
2015-03-09 10:20:00,78.85,78.89,78.77,78.78,24500.0,69.6616,69.6969,69.5909,69.5998,24500.0
2015-03-09 10:25:00,78.79,78.79,78.57,78.59,20200.0,69.6086,69.6086,69.4142,69.4319,20200.0
2015-03-09 10:30:00,78.59,78.6,78.41,78.45,35900.0,69.4319,69.4407,69.2729,69.3082,35900.0
2015-03-09 10:35:00,78.45,78.53,78.37,78.5,60600.0,69.3082,69.3789,69.2375,69.3524,60600.0
2015-03-09 10:40:00,78.51,78.87,78.47,78.81,56300.0,69.3612,69.6793,69.3259,69.6263,56300.0
2015-03-09 10:45:00,78.83,78.85,78.53,78.56,15300.0,69.6439,69.6616,69.3789,69.4054,15300.0
2015-03-09 10:50:00,78.57,78.85,78.56,78.81,24500.0,69.4142,69.6616,69.4054,69.6263,24500.0
2015-03-09 10:55:00,78.81,78.83,78.7,78.71,15000.0,69.6263,69.6439,69.5291,69.5379,15000.0
2015-03-09 11:00:00,78.71,78.93,78.7,78.81,22400.0,69.5379,69.7323,69.5291,69.6263,22400.0
2015-03-09 11:05:00,78.77,78.87,78.69,78.82,12700.0,69.5909,69.6793,69.5203,69.6351,12700.0
2015-03-09 11:10:00,78.83,78.87,78.75,78.8,16200.0,69.6439,69.6793,69.5733,69.6174,16200.0
2015-03-09 11:15:00,78.83,78.98,78.8,78.8,24200.0,69.6439,69.7765,69.6174,69.6174,24200.0
2015-03-09 11:20:00,78.8,78.87,78.77,78.81,40900.0,69.6174,69.6793,69.5909,69.6263,40900.0
2015-03-09 11:25:00,78.83,79.0,78.8,78.94,37500.0,69.6439,69.7941,69.6174,69.7411,37500.0
2015-03-09 11:30:00,78.92,78.93,78.76,78.76,9400.0,69.7235,69.7323,69.5821,69.5821,9400.0
2015-03-09 11:35:00,78.74,78.74,78.58,78.59,16800.0,69.5644,69.5644,69.4231,69.4319,16800.0
2015-03-09 11:40:00,78.59,78.68,78.57,78.59,15500.0,69.4319,69.5114,69.4142,69.4319,15500.0
2015-03-09 11:45:00,78.61,78.68,78.54,78.66,12700.0,69.4496,69.5114,69.3877,69.4938,12700.0
2015-03-09 11:50:00,78.66,78.67,78.42,78.43,19600.0,69.4938,69.5026,69.2817,69.2906,19600.0
2015-03-09 11:55:00,78.45,78.62,78.37,78.37,15000.0,69.3082,69.4584,69.2375,69.2375,15000.0
2015-03-09 12:00:00,78.4,78.43,78.14,78.17,44800.0,69.264,69.2906,69.0343,69.0609,44800.0
2015-03-09 12:05:00,78.16,78.25,78.12,78.15,22300.0,69.052,69.1315,69.0167,69.0432,22300.0
2015-03-09 12:10:00,78.15,78.35,78.09,78.3,28000.0,69.0432,69.2199,68.9902,69.1757,28000.0
2015-03-09 12:15:00,78.3,78.3,78.19,78.19,10400.0,69.1757,69.1757,69.0785,69.0785,10400.0
2015-03-09 12:20:00,78.23,78.29,78.23,78.29,8100.0,69.1139,69.1669,69.1139,69.1669,8100.0
2015-03-09 12:25:00,78.3,78.37,78.28,78.36,12600.0,69.1757,69.2375,69.158,69.2287,12600.0
2015-03-09 12:30:00,78.35,78.39,78.32,78.38,9000.0,69.2199,69.2552,69.1934,69.2464,9000.0
2015-03-09 12:35:00,78.35,78.41,78.28,78.3,14800.0,69.2199,69.2729,69.158,69.1757,14800.0
2015-03-09 12:40:00,78.28,78.35,78.26,78.29,13000.0,69.158,69.2199,69.1404,69.1669,13000.0
2015-03-09 12:45:00,78.27,78.29,78.21,78.24,15100.0,69.1492,69.1669,69.0962,69.1227,15100.0
2015-03-09 12:50:00,78.24,78.53,78.24,78.53,17200.0,69.1227,69.3789,69.1227,69.3789,17200.0
2015-03-09 12:55:00,78.52,78.62,78.52,78.59,12700.0,69.3701,69.4584,69.3701,69.4319,12700.0
2015-03-09 13:00:00,78.6,78.6,78.45,78.49,9400.0,69.4407,69.4407,69.3082,69.3436,9400.0
2015-03-09 13:05:00,78.49,78.65,78.48,78.63,9500.0,69.3436,69.4849,69.3347,69.4672,9500.0
2015-03-09 13:10:00,78.64,78.76,78.62,78.66,9700.0,69.4761,69.5821,69.4584,69.4938,9700.0
2015-03-09 13:15:00,78.67,78.74,78.67,78.74,7600.0,69.5026,69.5644,69.5026,69.5644,7600.0
2015-03-09 13:20:00,78.74,78.85,78.72,78.83,13900.0,69.5644,69.6616,69.5468,69.6439,13900.0
2015-03-09 13:25:00,78.83,78.9,78.81,78.9,17100.0,69.6439,69.7058,69.6263,69.7058,17100.0
2015-03-09 13:30:00,78.93,79.0,78.93,78.95,16800.0,69.7323,69.7941,69.7323,69.75,16800.0
2015-03-09 13:35:00,78.94,78.98,78.8,78.82,18600.0,69.7411,69.7765,69.6174,69.6351,18600.0
2015-03-09 13:40:00,78.82,78.98,78.82,78.96,15600.0,69.6351,69.7765,69.6351,69.7588,15600.0
2015-03-09 13:45:00,78.96,79.0,78.94,78.99,25000.0,69.7588,69.7941,69.7411,69.7853,25000.0
2015-03-09 13:50:00,78.99,79.1,78.99,79.07,18200.0,69.7853,69.8825,69.7853,69.856,18200.0
2015-03-09 13:55:00,79.08,79.11,78.91,78.91,21700.0,69.8648,69.8913,69.7146,69.7146,21700.0
2015-03-09 14:00:00,78.94,78.94,78.77,78.78,12600.0,69.7411,69.7411,69.5909,69.5998,12600.0
2015-03-09 14:05:00,78.8,78.85,78.78,78.78,8800.0,69.6174,69.6616,69.5998,69.5998,8800.0
2015-03-09 14:10:00,78.77,78.8,78.68,78.7,13100.0,69.5909,69.6174,69.5114,69.5291,13100.0
2015-03-09 14:15:00,78.7,78.72,78.62,78.63,20000.0,69.5291,69.5468,69.4584,69.4672,20000.0
2015-03-09 14:20:00,78.63,78.7,78.62,78.68,23800.0,69.4672,69.5291,69.4584,69.5114,23800.0
2015-03-09 14:25:00,78.68,78.79,78.68,78.78,18200.0,69.5114,69.6086,69.5114,69.5998,18200.0
2015-03-09 14:30:00,78.76,78.76,78.67,78.7,15300.0,69.5821,69.5821,69.5026,69.5291,15300.0
2015-03-09 14:35:00,78.69,78.78,78.69,78.75,15000.0,69.5203,69.5998,69.5203,69.5733,15000.0
2015-03-09 14:40:00,78.75,78.8,78.72,78.79,21500.0,69.5733,69.6174,69.5468,69.6086,21500.0
2015-03-09 14:45:00,78.8,78.81,78.7,78.7,14100.0,69.6174,69.6263,69.5291,69.5291,14100.0
2015-03-09 14:50:00,78.7,78.76,78.7,78.73,15800.0,69.5291,69.5821,69.5291,69.5556,15800.0
2015-03-09 14:55:00,78.72,78.8,78.71,78.8,18700.0,69.5468,69.6174,69.5379,69.6174,18700.0
2015-03-09 15:00:00,78.8,78.87,78.79,78.84,19000.0,69.6174,69.6793,69.6086,69.6528,19000.0
2015-03-09 15:05:00,78.83,78.96,78.83,78.96,48800.0,69.6439,69.7588,69.6439,69.7588,48800.0
2015-03-09 15:10:00,78.96,78.97,78.84,78.89,27700.0,69.7588,69.7676,69.6528,69.6969,27700.0
2015-03-09 15:15:00,78.89,78.92,78.82,78.82,25800.0,69.6969,69.7235,69.6351,69.6351,25800.0
2015-03-09 15:20:00,78.83,78.9,78.83,78.88,21900.0,69.6439,69.7058,69.6439,69.6881,21900.0
2015-03-09 15:25:00,78.87,79.0,78.85,78.98,22300.0,69.6793,69.7941,69.6616,69.7765,22300.0
2015-03-09 15:30:00,78.98,79.13,78.97,79.11,37800.0,69.7765,69.909,69.7676,69.8913,37800.0
2015-03-09 15:35:00,79.11,79.11,79.0,79.07,47600.0,69.8913,69.8913,69.7941,69.856,47600.0
2015-03-09 15:40:00,79.07,79.19,79.05,79.15,79100.0,69.856,69.962,69.8383,69.9267,79100.0
2015-03-09 15:45:00,79.13,79.28,79.12,79.28,62100.0,69.909,70.0415,69.9001,70.0415,62100.0
2015-03-09 15:50:00,79.29,79.3,79.11,79.15,77000.0,70.0503,70.0592,69.8913,69.9267,77000.0
2015-03-09 15:55:00,79.14,79.15,79.08,79.11,93700.0,69.9178,69.9267,69.8648,69.8913,93700.0
2015-03-10 09:30:00,78.16,78.31,78.0,78.3,43600.0,69.052,69.1845,68.9107,69.1757,43600.0
2015-03-10 09:35:00,78.32,78.38,78.19,78.27,25100.0,69.1934,69.2464,69.0785,69.1492,25100.0
2015-03-10 09:40:00,78.31,78.32,78.14,78.2,10800.0,69.1845,69.1934,69.0343,69.0874,10800.0
2015-03-10 09:45:00,78.13,78.22,78.08,78.19,23100.0,69.0255,69.105,68.9813,69.0785,23100.0
2015-03-10 09:50:00,78.17,78.17,78.05,78.09,31000.0,69.0609,69.0609,68.9548,68.9902,31000.0
2015-03-10 09:55:00,78.07,78.12,78.04,78.07,28000.0,68.9725,69.0167,68.946,68.9725,28000.0
2015-03-10 10:00:00,78.09,78.15,77.96,77.99,48000.0,68.9902,69.0432,68.8753,68.9018,48000.0
2015-03-10 10:05:00,77.95,78.03,77.9,77.94,15600.0,68.8665,68.9372,68.8223,68.8577,15600.0
2015-03-10 10:10:00,77.94,77.97,77.67,77.76,43200.0,68.8577,68.8842,68.6191,68.6986,43200.0
2015-03-10 10:15:00,77.7,77.71,77.56,77.59,9100.0,68.6456,68.6545,68.5219,68.5484,9100.0
2015-03-10 10:20:00,77.59,77.62,77.54,77.59,24100.0,68.5484,68.5749,68.5043,68.5484,24100.0
2015-03-10 10:25:00,77.6,77.78,77.6,77.75,19000.0,68.5573,68.7163,68.5573,68.6898,19000.0
2015-03-10 10:30:00,77.76,77.76,77.65,77.76,14200.0,68.6986,68.6986,68.6014,68.6986,14200.0
2015-03-10 10:35:00,77.73,77.77,77.63,77.69,22200.0,68.6721,68.7075,68.5838,68.6368,22200.0
2015-03-10 10:40:00,77.68,77.8,77.62,77.8,10300.0,68.628,68.734,68.5749,68.734,10300.0
2015-03-10 10:45:00,77.8,77.8,77.65,77.75,31500.0,68.734,68.734,68.6014,68.6898,31500.0
2015-03-10 10:50:00,77.75,77.76,77.67,77.67,11300.0,68.6898,68.6986,68.6191,68.6191,11300.0
2015-03-10 10:55:00,77.68,77.76,77.66,77.66,11900.0,68.628,68.6986,68.6103,68.6103,11900.0
2015-03-10 11:00:00,77.65,77.76,77.65,77.69,14300.0,68.6014,68.6986,68.6014,68.6368,14300.0
2015-03-10 11:05:00,77.7,77.84,77.7,77.83,8900.0,68.6456,68.7693,68.6456,68.7605,8900.0
2015-03-10 11:10:00,77.84,77.92,77.81,77.91,11600.0,68.7693,68.84,68.7428,68.8311,11600.0
2015-03-10 11:15:00,77.92,77.93,77.89,77.91,13600.0,68.84,68.8488,68.8135,68.8311,13600.0
2015-03-10 11:20:00,77.94,78.02,77.92,77.95,13600.0,68.8577,68.9283,68.84,68.8665,13600.0
2015-03-10 11:25:00,77.95,77.97,77.82,77.88,23900.0,68.8665,68.8842,68.7516,68.8046,23900.0
2015-03-10 11:30:00,77.88,77.99,77.88,77.89,11600.0,68.8046,68.9018,68.8046,68.8135,11600.0
2015-03-10 11:35:00,77.91,77.94,77.83,77.85,17600.0,68.8311,68.8577,68.7605,68.7781,17600.0
2015-03-10 11:40:00,77.85,77.89,77.8,77.8,20900.0,68.7781,68.8135,68.734,68.734,20900.0
2015-03-10 11:45:00,77.78,77.84,77.73,77.78,10700.0,68.7163,68.7693,68.6721,68.7163,10700.0
2015-03-10 11:50:00,77.77,77.82,77.71,77.73,13900.0,68.7075,68.7516,68.6545,68.6721,13900.0
2015-03-10 11:55:00,77.71,77.79,77.67,77.67,20400.0,68.6545,68.7251,68.6191,68.6191,20400.0
2015-03-10 12:00:00,77.67,77.75,77.66,77.71,15500.0,68.6191,68.6898,68.6103,68.6545,15500.0
2015-03-10 12:05:00,77.7,77.71,77.59,77.64,18300.0,68.6456,68.6545,68.5484,68.5926,18300.0
2015-03-10 12:10:00,77.67,77.75,77.65,77.74,21400.0,68.6191,68.6898,68.6014,68.681,21400.0
2015-03-10 12:15:00,77.75,77.8,77.62,77.69,39700.0,68.6898,68.734,68.5749,68.6368,39700.0
2015-03-10 12:20:00,77.7,77.71,77.58,77.62,25000.0,68.6456,68.6545,68.5396,68.5749,25000.0
2015-03-10 12:25:00,77.63,77.73,77.61,77.69,16200.0,68.5838,68.6721,68.5661,68.6368,16200.0
2015-03-10 12:30:00,77.67,77.75,77.63,77.7,18100.0,68.6191,68.6898,68.5838,68.6456,18100.0
2015-03-10 12:35:00,77.73,77.79,77.72,77.77,8800.0,68.6721,68.7251,68.6633,68.7075,8800.0
2015-03-10 12:40:00,77.76,77.93,77.74,77.87,26400.0,68.6986,68.8488,68.681,68.7958,26400.0
2015-03-10 12:45:00,77.87,77.92,77.77,77.87,14200.0,68.7958,68.84,68.7075,68.7958,14200.0
2015-03-10 12:50:00,77.86,77.92,77.79,77.87,4600.0,68.787,68.84,68.7251,68.7958,4600.0
2015-03-10 12:55:00,77.82,77.98,77.82,77.92,15900.0,68.7516,68.893,68.7516,68.84,15900.0
2015-03-10 13:00:00,77.93,78.01,77.93,78.01,13400.0,68.8488,68.9195,68.8488,68.9195,13400.0
2015-03-10 13:05:00,78.0,78.05,77.93,77.93,10700.0,68.9107,68.9548,68.8488,68.8488,10700.0
2015-03-10 13:10:00,77.9,78.01,77.86,77.95,8000.0,68.8223,68.9195,68.787,68.8665,8000.0
2015-03-10 13:15:00,77.9,77.9,77.8,77.89,15100.0,68.8223,68.8223,68.734,68.8135,15100.0
2015-03-10 13:20:00,77.89,77.99,77.86,77.94,17500.0,68.8135,68.9018,68.787,68.8577,17500.0
2015-03-10 13:25:00,77.97,78.01,77.86,77.87,9200.0,68.8842,68.9195,68.787,68.7958,9200.0
2015-03-10 13:30:00,77.86,77.89,77.79,77.8,17000.0,68.787,68.8135,68.7251,68.734,17000.0
2015-03-10 13:35:00,77.79,77.84,77.71,77.81,25200.0,68.7251,68.7693,68.6545,68.7428,25200.0
2015-03-10 13:40:00,77.8,77.81,77.72,77.77,11400.0,68.734,68.7428,68.6633,68.7075,11400.0
2015-03-10 13:45:00,77.76,77.8,77.7,77.77,10700.0,68.6986,68.734,68.6456,68.7075,10700.0
2015-03-10 13:50:00,77.73,77.82,77.7,77.73,26100.0,68.6721,68.7516,68.6456,68.6721,26100.0
2015-03-10 13:55:00,77.75,77.77,77.63,77.77,16400.0,68.6898,68.7075,68.5838,68.7075,16400.0
2015-03-10 14:00:00,77.79,77.83,77.72,77.82,5700.0,68.7251,68.7605,68.6633,68.7516,5700.0
2015-03-10 14:05:00,77.83,77.91,77.81,77.85,8100.0,68.7605,68.8311,68.7428,68.7781,8100.0
2015-03-10 14:10:00,77.85,77.95,77.73,77.78,19000.0,68.7781,68.8665,68.6721,68.7163,19000.0
2015-03-10 14:15:00,77.76,77.76,77.55,77.56,20000.0,68.6986,68.6986,68.5131,68.5219,20000.0
2015-03-10 14:20:00,77.57,77.61,77.52,77.55,26900.0,68.5308,68.5661,68.4866,68.5131,26900.0
2015-03-10 14:25:00,77.55,77.62,77.52,77.57,34900.0,68.5131,68.5749,68.4866,68.5308,34900.0
2015-03-10 14:30:00,77.57,77.68,77.57,77.68,13400.0,68.5308,68.628,68.5308,68.628,13400.0
2015-03-10 14:35:00,77.68,77.73,77.58,77.64,11600.0,68.628,68.6721,68.5396,68.5926,11600.0
2015-03-10 14:40:00,77.61,77.64,77.55,77.6,24600.0,68.5661,68.5926,68.5131,68.5573,24600.0
2015-03-10 14:45:00,77.6,77.7,77.59,77.6,11600.0,68.5573,68.6456,68.5484,68.5573,11600.0
2015-03-10 14:50:00,77.58,77.63,77.55,77.57,19500.0,68.5396,68.5838,68.5131,68.5308,19500.0
2015-03-10 14:55:00,77.57,77.66,77.52,77.59,57000.0,68.5308,68.6103,68.4866,68.5484,57000.0
2015-03-10 15:00:00,77.59,77.62,77.56,77.59,22000.0,68.5484,68.5749,68.5219,68.5484,22000.0
2015-03-10 15:05:00,77.58,77.72,77.56,77.72,32100.0,68.5396,68.6633,68.5219,68.6633,32100.0
2015-03-10 15:10:00,77.71,77.72,77.62,77.69,26300.0,68.6545,68.6633,68.5749,68.6368,26300.0
2015-03-10 15:15:00,77.67,77.78,77.66,77.75,31200.0,68.6191,68.7163,68.6103,68.6898,31200.0
2015-03-10 15:20:00,77.76,77.85,77.73,77.83,23200.0,68.6986,68.7781,68.6721,68.7605,23200.0
2015-03-10 15:25:00,77.82,77.93,77.79,77.88,68500.0,68.7516,68.8488,68.7251,68.8046,68500.0
2015-03-10 15:30:00,77.86,77.86,77.66,77.69,25600.0,68.787,68.787,68.6103,68.6368,25600.0
2015-03-10 15:35:00,77.69,77.71,77.62,77.64,29400.0,68.6368,68.6545,68.5749,68.5926,29400.0
2015-03-10 15:40:00,77.65,77.79,77.64,77.75,33400.0,68.6014,68.7251,68.5926,68.6898,33400.0
2015-03-10 15:45:00,77.73,77.84,77.7,77.82,44000.0,68.6721,68.7693,68.6456,68.7516,44000.0
2015-03-10 15:50:00,77.82,77.83,77.7,77.72,61700.0,68.7516,68.7605,68.6456,68.6633,61700.0
2015-03-10 15:55:00,77.72,77.74,77.6,77.66,114800.0,68.6633,68.681,68.5573,68.6103,114800.0
2015-03-11 09:30:00,77.6,77.86,77.53,77.82,91100.0,68.5573,68.787,68.4954,68.7516,91100.0
2015-03-11 09:35:00,77.82,78.09,77.82,78.08,38000.0,68.7516,68.9902,68.7516,68.9813,38000.0
2015-03-11 09:40:00,78.08,78.17,78.02,78.1,33100.0,68.9813,69.0609,68.9283,68.999,33100.0
2015-03-11 09:45:00,78.1,78.1,77.81,77.81,75700.0,68.999,68.999,68.7428,68.7428,75700.0
2015-03-11 09:50:00,77.82,77.84,77.61,77.73,19100.0,68.7516,68.7693,68.5661,68.6721,19100.0
2015-03-11 09:55:00,77.73,77.76,77.61,77.62,16000.0,68.6721,68.6986,68.5661,68.5749,16000.0
2015-03-11 10:00:00,77.67,77.76,77.67,77.73,12400.0,68.6191,68.6986,68.6191,68.6721,12400.0
2015-03-11 10:05:00,77.72,77.76,77.69,77.72,14000.0,68.6633,68.6986,68.6368,68.6633,14000.0
2015-03-11 10:10:00,77.72,77.77,77.6,77.66,30100.0,68.6633,68.7075,68.5573,68.6103,30100.0
2015-03-11 10:15:00,77.65,77.66,77.53,77.53,19100.0,68.6014,68.6103,68.4954,68.4954,19100.0
2015-03-11 10:20:00,77.54,77.71,77.54,77.7,32300.0,68.5043,68.6545,68.5043,68.6456,32300.0
2015-03-11 10:25:00,77.72,77.72,77.56,77.63,10600.0,68.6633,68.6633,68.5219,68.5838,10600.0
2015-03-11 10:30:00,77.64,77.75,77.52,77.52,91300.0,68.5926,68.6898,68.4866,68.4866,91300.0
2015-03-11 10:35:00,77.5,77.55,77.45,77.5,34300.0,68.4689,68.5131,68.4248,68.4689,34300.0
2015-03-11 10:40:00,77.5,77.57,77.49,77.56,42600.0,68.4689,68.5308,68.4601,68.5219,42600.0
2015-03-11 10:45:00,77.56,77.58,77.51,77.55,21300.0,68.5219,68.5396,68.4778,68.5131,21300.0
2015-03-11 10:50:00,77.55,77.59,77.44,77.57,26300.0,68.5131,68.5484,68.4159,68.5308,26300.0
2015-03-11 10:55:00,77.56,77.65,77.52,77.6,22300.0,68.5219,68.6014,68.4866,68.5573,22300.0
2015-03-11 11:00:00,77.62,77.68,77.55,77.68,23700.0,68.5749,68.628,68.5131,68.628,23700.0
2015-03-11 11:05:00,77.67,77.7,77.53,77.57,36900.0,68.6191,68.6456,68.4954,68.5308,36900.0
2015-03-11 11:10:00,77.59,77.72,77.59,77.72,12700.0,68.5484,68.6633,68.5484,68.6633,12700.0
2015-03-11 11:15:00,77.72,77.73,77.54,77.54,16700.0,68.6633,68.6721,68.5043,68.5043,16700.0
2015-03-11 11:20:00,77.55,77.65,77.45,77.45,29400.0,68.5131,68.6014,68.4248,68.4248,29400.0
2015-03-11 11:25:00,77.46,77.6,77.46,77.6,18200.0,68.4336,68.5573,68.4336,68.5573,18200.0
2015-03-11 11:30:00,77.58,77.58,77.49,77.56,13500.0,68.5396,68.5396,68.4601,68.5219,13500.0
2015-03-11 11:35:00,77.55,77.56,77.45,77.51,9800.0,68.5131,68.5219,68.4248,68.4778,9800.0
2015-03-11 11:40:00,77.51,77.56,77.47,77.47,5500.0,68.4778,68.5219,68.4424,68.4424,5500.0
2015-03-11 11:45:00,77.48,77.51,77.45,77.46,5100.0,68.4513,68.4778,68.4248,68.4336,5100.0
2015-03-11 11:50:00,77.48,77.48,77.33,77.44,11200.0,68.4513,68.4513,68.3187,68.4159,11200.0
2015-03-11 11:55:00,77.41,77.43,77.32,77.33,19700.0,68.3894,68.4071,68.3099,68.3187,19700.0
2015-03-11 12:00:00,77.34,77.41,77.27,77.37,14600.0,68.3276,68.3894,68.2657,68.3541,14600.0
2015-03-11 12:05:00,77.36,77.38,77.24,77.29,12500.0,68.3452,68.3629,68.2392,68.2834,12500.0
2015-03-11 12:10:00,77.31,77.43,77.29,77.43,9900.0,68.3011,68.4071,68.2834,68.4071,9900.0
2015-03-11 12:15:00,77.42,77.51,77.38,77.48,4600.0,68.3982,68.4778,68.3629,68.4513,4600.0
2015-03-11 12:20:00,77.5,77.51,77.32,77.34,10900.0,68.4689,68.4778,68.3099,68.3276,10900.0
2015-03-11 12:25:00,77.34,77.34,77.17,77.18,21800.0,68.3276,68.3276,68.1774,68.1862,21800.0
2015-03-11 12:30:00,77.19,77.31,77.09,77.29,26300.0,68.1951,68.3011,68.1067,68.2834,26300.0
2015-03-11 12:35:00,77.31,77.36,77.21,77.36,39100.0,68.3011,68.3452,68.2127,68.3452,39100.0
2015-03-11 12:40:00,77.36,77.38,77.25,77.27,10900.0,68.3452,68.3629,68.2481,68.2657,10900.0
2015-03-11 12:45:00,77.25,77.27,77.06,77.07,13500.0,68.2481,68.2657,68.0802,68.089,13500.0
2015-03-11 12:50:00,77.07,77.17,77.07,77.12,16400.0,68.089,68.1774,68.089,68.1332,16400.0
2015-03-11 12:55:00,77.12,77.12,76.96,76.97,24300.0,68.1332,68.1332,67.9919,68.0007,24300.0
2015-03-11 13:00:00,76.97,77.08,76.96,76.99,8900.0,68.0007,68.0979,67.9919,68.0184,8900.0
2015-03-11 13:05:00,76.98,77.17,76.96,77.17,6800.0,68.0095,68.1774,67.9919,68.1774,6800.0
2015-03-11 13:10:00,77.17,77.18,77.13,77.18,9300.0,68.1774,68.1862,68.142,68.1862,9300.0
2015-03-11 13:15:00,77.18,77.23,77.05,77.06,9800.0,68.1862,68.2304,68.0714,68.0802,9800.0
2015-03-11 13:20:00,77.05,77.06,76.94,76.98,13400.0,68.0714,68.0802,67.9742,68.0095,13400.0
2015-03-11 13:25:00,76.96,76.97,76.86,76.87,12600.0,67.9919,68.0007,67.9035,67.9123,12600.0
2015-03-11 13:30:00,76.89,76.89,76.75,76.75,13600.0,67.93,67.93,67.8063,67.8063,13600.0
2015-03-11 13:35:00,76.74,76.85,76.68,76.85,10200.0,67.7975,67.8947,67.7445,67.8947,10200.0
2015-03-11 13:40:00,76.84,76.84,76.72,76.74,12600.0,67.8858,67.8858,67.7798,67.7975,12600.0
2015-03-11 13:45:00,76.73,76.73,76.54,76.56,21900.0,67.7887,67.7887,67.6208,67.6385,21900.0
2015-03-11 13:50:00,76.56,76.64,76.54,76.64,19800.0,67.6385,67.7091,67.6208,67.7091,19800.0
2015-03-11 13:55:00,76.65,76.73,76.63,76.68,7600.0,67.718,67.7887,67.7003,67.7445,7600.0
2015-03-11 14:00:00,76.67,76.67,76.57,76.63,15000.0,67.7356,67.7356,67.6473,67.7003,15000.0
2015-03-11 14:05:00,76.63,76.77,76.63,76.77,31000.0,67.7003,67.824,67.7003,67.824,31000.0
2015-03-11 14:10:00,76.78,76.81,76.73,76.77,19200.0,67.8328,67.8593,67.7887,67.824,19200.0
2015-03-11 14:15:00,76.76,76.94,76.74,76.92,18000.0,67.8152,67.9742,67.7975,67.9565,18000.0
2015-03-11 14:20:00,76.91,77.0,76.89,76.89,43600.0,67.9477,68.0272,67.93,67.93,43600.0
2015-03-11 14:25:00,76.89,76.92,76.71,76.71,19700.0,67.93,67.9565,67.771,67.771,19700.0
2015-03-11 14:30:00,76.72,76.78,76.64,76.64,18100.0,67.7798,67.8328,67.7091,67.7091,18100.0
2015-03-11 14:35:00,76.63,76.74,76.63,76.7,28400.0,67.7003,67.7975,67.7003,67.7621,28400.0
2015-03-11 14:40:00,76.7,76.7,76.51,76.55,28400.0,67.7621,67.7621,67.5943,67.6296,28400.0
2015-03-11 14:45:00,76.54,76.65,76.54,76.59,17500.0,67.6208,67.718,67.6208,67.665,17500.0
2015-03-11 14:50:00,76.59,76.69,76.56,76.64,21500.0,67.665,67.7533,67.6385,67.7091,21500.0
2015-03-11 14:55:00,76.63,76.74,76.57,76.71,14800.0,67.7003,67.7975,67.6473,67.771,14800.0
2015-03-11 15:00:00,76.69,76.71,76.63,76.71,15100.0,67.7533,67.771,67.7003,67.771,15100.0
2015-03-11 15:05:00,76.7,76.7,76.55,76.55,23800.0,67.7621,67.7621,67.6296,67.6296,23800.0
2015-03-11 15:10:00,76.55,76.59,76.42,76.42,26300.0,67.6296,67.665,67.5148,67.5148,26300.0
2015-03-11 15:15:00,76.44,76.48,76.35,76.35,40400.0,67.5324,67.5678,67.4529,67.4529,40400.0
2015-03-11 15:20:00,76.36,76.45,76.35,76.45,30100.0,67.4618,67.5413,67.4529,67.5413,30100.0
2015-03-11 15:25:00,76.46,76.5,76.39,76.4,41300.0,67.5501,67.5855,67.4883,67.4971,41300.0
2015-03-11 15:30:00,76.39,76.4,76.25,76.27,38300.0,67.4883,67.4971,67.3646,67.3823,38300.0
2015-03-11 15:35:00,76.26,76.26,76.09,76.13,60200.0,67.3734,67.3734,67.2232,67.2586,60200.0
2015-03-11 15:40:00,76.13,76.21,76.08,76.2,73900.0,67.2586,67.3292,67.2144,67.3204,73900.0
2015-03-11 15:45:00,76.2,76.2,76.08,76.1,90700.0,67.3204,67.3204,67.2144,67.2321,90700.0
2015-03-11 15:50:00,76.1,76.23,76.09,76.22,96800.0,67.2321,67.3469,67.2232,67.3381,96800.0
2015-03-11 15:55:00,76.21,76.24,76.18,76.2,110900.0,67.3292,67.3558,67.3027,67.3204,110900.0
2015-03-12 09:30:00,76.66,76.69,76.58,76.64,33300.0,67.7268,67.7533,67.6561,67.7091,33300.0
2015-03-12 09:35:00,76.63,76.91,76.62,76.82,33200.0,67.7003,67.9477,67.6915,67.8682,33200.0
2015-03-12 09:40:00,76.86,77.19,76.74,77.15,23100.0,67.9035,68.1951,67.7975,68.1597,23100.0
2015-03-12 09:45:00,77.15,77.53,77.13,77.53,28100.0,68.1597,68.4954,68.142,68.4954,28100.0
2015-03-12 09:50:00,77.58,77.77,77.58,77.71,52600.0,68.5396,68.7075,68.5396,68.6545,52600.0
2015-03-12 09:55:00,77.71,77.71,77.41,77.48,13600.0,68.6545,68.6545,68.3894,68.4513,13600.0
2015-03-12 10:00:00,77.48,77.61,77.39,77.46,20800.0,68.4513,68.5661,68.3717,68.4336,20800.0
2015-03-12 10:05:00,77.47,77.53,77.41,77.43,12500.0,68.4424,68.4954,68.3894,68.4071,12500.0
2015-03-12 10:10:00,77.43,77.45,77.29,77.29,30800.0,68.4071,68.4248,68.2834,68.2834,30800.0
2015-03-12 10:15:00,77.29,77.35,77.06,77.1,25300.0,68.2834,68.3364,68.0802,68.1155,25300.0
2015-03-12 10:20:00,77.11,77.17,77.05,77.14,13800.0,68.1244,68.1774,68.0714,68.1509,13800.0
2015-03-12 10:25:00,77.14,77.21,77.13,77.15,13900.0,68.1509,68.2127,68.142,68.1597,13900.0
2015-03-12 10:30:00,77.16,77.45,77.16,77.44,11300.0,68.1685,68.4248,68.1685,68.4159,11300.0
2015-03-12 10:35:00,77.45,77.48,77.37,77.45,17800.0,68.4248,68.4513,68.3541,68.4248,17800.0
2015-03-12 10:40:00,77.45,77.46,77.38,77.45,13000.0,68.4248,68.4336,68.3629,68.4248,13000.0
2015-03-12 10:45:00,77.44,77.45,77.37,77.42,13700.0,68.4159,68.4248,68.3541,68.3982,13700.0
2015-03-12 10:50:00,77.44,77.51,77.42,77.5,8800.0,68.4159,68.4778,68.3982,68.4689,8800.0
2015-03-12 10:55:00,77.53,77.63,77.5,77.56,12600.0,68.4954,68.5838,68.4689,68.5219,12600.0
2015-03-12 11:00:00,77.59,77.61,77.52,77.54,5900.0,68.5484,68.5661,68.4866,68.5043,5900.0
2015-03-12 11:05:00,77.54,77.64,77.53,77.57,9400.0,68.5043,68.5926,68.4954,68.5308,9400.0
2015-03-12 11:10:00,77.57,77.71,77.55,77.67,8000.0,68.5308,68.6545,68.5131,68.6191,8000.0
2015-03-12 11:15:00,77.7,77.8,77.7,77.76,7200.0,68.6456,68.734,68.6456,68.6986,7200.0
2015-03-12 11:20:00,77.79,77.92,77.79,77.88,23000.0,68.7251,68.84,68.7251,68.8046,23000.0
2015-03-12 11:25:00,77.89,77.9,77.78,77.86,12000.0,68.8135,68.8223,68.7163,68.787,12000.0
2015-03-12 11:30:00,77.89,77.9,77.84,77.89,9900.0,68.8135,68.8223,68.7693,68.8135,9900.0
2015-03-12 11:35:00,77.9,77.97,77.85,77.94,10300.0,68.8223,68.8842,68.7781,68.8577,10300.0
2015-03-12 11:40:00,77.93,77.99,77.88,77.91,9600.0,68.8488,68.9018,68.8046,68.8311,9600.0
2015-03-12 11:45:00,77.9,77.92,77.79,77.81,10400.0,68.8223,68.84,68.7251,68.7428,10400.0
2015-03-12 11:50:00,77.83,77.87,77.64,77.64,11500.0,68.7605,68.7958,68.5926,68.5926,11500.0
2015-03-12 11:55:00,77.64,77.69,77.61,77.63,11900.0,68.5926,68.6368,68.5661,68.5838,11900.0
2015-03-12 12:00:00,77.63,77.71,77.63,77.67,8100.0,68.5838,68.6545,68.5838,68.6191,8100.0
2015-03-12 12:05:00,77.67,77.72,77.59,77.68,14700.0,68.6191,68.6633,68.5484,68.628,14700.0
2015-03-12 12:10:00,77.69,77.83,77.62,77.78,27400.0,68.6368,68.7605,68.5749,68.7163,27400.0
2015-03-12 12:15:00,77.8,77.84,77.79,77.83,6900.0,68.734,68.7693,68.7251,68.7605,6900.0
2015-03-12 12:20:00,77.84,77.95,77.84,77.92,20300.0,68.7693,68.8665,68.7693,68.84,20300.0
2015-03-12 12:25:00,77.94,78.02,77.85,78.02,48100.0,68.8577,68.9283,68.7781,68.9283,48100.0
2015-03-12 12:30:00,78.01,78.06,77.97,78.03,16800.0,68.9195,68.9637,68.8842,68.9372,16800.0
2015-03-12 12:35:00,78.01,78.06,78.0,78.01,9300.0,68.9195,68.9637,68.9107,68.9195,9300.0
2015-03-12 12:40:00,78.01,78.06,77.95,78.02,8300.0,68.9195,68.9637,68.8665,68.9283,8300.0
2015-03-12 12:45:00,78.01,78.06,78.0,78.02,13700.0,68.9195,68.9637,68.9107,68.9283,13700.0
2015-03-12 12:50:00,78.02,78.12,78.01,78.12,13000.0,68.9283,69.0167,68.9195,69.0167,13000.0
2015-03-12 12:55:00,78.12,78.15,78.09,78.12,14700.0,69.0167,69.0432,68.9902,69.0167,14700.0
2015-03-12 13:00:00,78.13,78.2,78.09,78.19,12600.0,69.0255,69.0874,68.9902,69.0785,12600.0
2015-03-12 13:05:00,78.19,78.23,78.18,78.23,9500.0,69.0785,69.1139,69.0697,69.1139,9500.0
2015-03-12 13:10:00,78.26,78.28,78.19,78.23,10900.0,69.1404,69.158,69.0785,69.1139,10900.0
2015-03-12 13:15:00,78.23,78.26,78.19,78.26,11100.0,69.1139,69.1404,69.0785,69.1404,11100.0
2015-03-12 13:20:00,78.25,78.27,78.17,78.18,5500.0,69.1315,69.1492,69.0609,69.0697,5500.0
2015-03-12 13:25:00,78.19,78.2,78.11,78.14,5900.0,69.0785,69.0874,69.0078,69.0343,5900.0
2015-03-12 13:30:00,78.13,78.13,77.99,78.01,19000.0,69.0255,69.0255,68.9018,68.9195,19000.0
2015-03-12 13:35:00,78.0,78.06,77.97,78.01,21600.0,68.9107,68.9637,68.8842,68.9195,21600.0
2015-03-12 13:40:00,78.0,78.08,77.98,78.08,11100.0,68.9107,68.9813,68.893,68.9813,11100.0
2015-03-12 13:45:00,78.09,78.22,78.09,78.17,14500.0,68.9902,69.105,68.9902,69.0609,14500.0
2015-03-12 13:50:00,78.17,78.19,78.1,78.1,35200.0,69.0609,69.0785,68.999,68.999,35200.0
2015-03-12 13:55:00,78.11,78.22,78.1,78.11,6500.0,69.0078,69.105,68.999,69.0078,6500.0
2015-03-12 14:00:00,78.13,78.19,78.09,78.11,10800.0,69.0255,69.0785,68.9902,69.0078,10800.0
2015-03-12 14:05:00,78.11,78.11,77.99,78.0,10700.0,69.0078,69.0078,68.9018,68.9107,10700.0
2015-03-12 14:10:00,78.0,78.02,77.96,77.98,20000.0,68.9107,68.9283,68.8753,68.893,20000.0
2015-03-12 14:15:00,77.98,78.02,77.91,77.94,23200.0,68.893,68.9283,68.8311,68.8577,23200.0
2015-03-12 14:20:00,77.93,78.16,77.93,78.14,12000.0,68.8488,69.052,68.8488,69.0343,12000.0
2015-03-12 14:25:00,78.16,78.23,78.08,78.08,16900.0,69.052,69.1139,68.9813,68.9813,16900.0
2015-03-12 14:30:00,78.08,78.09,77.98,77.99,17200.0,68.9813,68.9902,68.893,68.9018,17200.0
2015-03-12 14:35:00,77.99,78.14,77.99,78.13,14000.0,68.9018,69.0343,68.9018,69.0255,14000.0
2015-03-12 14:40:00,78.12,78.15,78.07,78.1,15700.0,69.0167,69.0432,68.9725,68.999,15700.0
2015-03-12 14:45:00,78.08,78.11,78.02,78.02,17000.0,68.9813,69.0078,68.9283,68.9283,17000.0
2015-03-12 14:50:00,78.0,78.03,77.97,77.99,10300.0,68.9107,68.9372,68.8842,68.9018,10300.0
2015-03-12 14:55:00,77.97,78.12,77.97,78.1,15400.0,68.8842,69.0167,68.8842,68.999,15400.0
2015-03-12 15:00:00,78.1,78.21,78.1,78.21,9200.0,68.999,69.0962,68.999,69.0962,9200.0
2015-03-12 15:05:00,78.22,78.34,78.22,78.33,16700.0,69.105,69.211,69.105,69.2022,16700.0
2015-03-12 15:10:00,78.34,78.4,78.3,78.3,20900.0,69.211,69.264,69.1757,69.1757,20900.0
2015-03-12 15:15:00,78.32,78.32,78.14,78.14,14900.0,69.1934,69.1934,69.0343,69.0343,14900.0
2015-03-12 15:20:00,78.15,78.21,78.09,78.09,20700.0,69.0432,69.0962,68.9902,68.9902,20700.0
2015-03-12 15:25:00,78.09,78.15,78.07,78.14,23900.0,68.9902,69.0432,68.9725,69.0343,23900.0
2015-03-12 15:30:00,78.14,78.21,78.1,78.18,39100.0,69.0343,69.0962,68.999,69.0697,39100.0
2015-03-12 15:35:00,78.16,78.32,78.14,78.31,57500.0,69.052,69.1934,69.0343,69.1845,57500.0
2015-03-12 15:40:00,78.31,78.33,78.25,78.27,33700.0,69.1845,69.2022,69.1315,69.1492,33700.0
2015-03-12 15:45:00,78.28,78.34,78.28,78.31,45200.0,69.158,69.211,69.158,69.1845,45200.0
2015-03-12 15:50:00,78.31,78.35,78.22,78.34,67400.0,69.1845,69.2199,69.105,69.211,67400.0
2015-03-12 15:55:00,78.34,78.41,78.32,78.35,112800.0,69.211,69.2729,69.1934,69.2199,112800.0
2015-03-13 09:30:00,77.78,77.95,77.73,77.95,83500.0,68.7163,68.8665,68.6721,68.8665,83500.0
2015-03-13 09:35:00,77.97,78.52,77.95,78.5,34300.0,68.8842,69.3701,68.8665,69.3524,34300.0
2015-03-13 09:40:00,78.5,78.74,78.44,78.73,22700.0,69.3524,69.5644,69.2994,69.5556,22700.0
2015-03-13 09:45:00,78.73,78.73,78.46,78.49,71900.0,69.5556,69.5556,69.3171,69.3436,71900.0
2015-03-13 09:50:00,78.5,78.52,78.35,78.4,21100.0,69.3524,69.3701,69.2199,69.264,21100.0
2015-03-13 09:55:00,78.37,78.39,78.29,78.31,35900.0,69.2375,69.2552,69.1669,69.1845,35900.0
2015-03-13 10:00:00,78.34,78.45,78.32,78.36,29300.0,69.211,69.3082,69.1934,69.2287,29300.0
2015-03-13 10:05:00,78.32,78.35,78.12,78.18,24800.0,69.1934,69.2199,69.0167,69.0697,24800.0
2015-03-13 10:10:00,78.17,78.2,78.11,78.15,16700.0,69.0609,69.0874,69.0078,69.0432,16700.0
2015-03-13 10:15:00,78.17,78.39,78.16,78.39,19000.0,69.0609,69.2552,69.052,69.2552,19000.0
2015-03-13 10:20:00,78.39,78.44,78.23,78.35,29500.0,69.2552,69.2994,69.1139,69.2199,29500.0
2015-03-13 10:25:00,78.34,78.34,78.04,78.09,22600.0,69.211,69.211,68.946,68.9902,22600.0
2015-03-13 10:30:00,78.09,78.28,78.09,78.28,26500.0,68.9902,69.158,68.9902,69.158,26500.0
2015-03-13 10:35:00,78.26,78.4,78.24,78.36,15200.0,69.1404,69.264,69.1227,69.2287,15200.0
2015-03-13 10:40:00,78.35,78.43,78.13,78.13,19800.0,69.2199,69.2906,69.0255,69.0255,19800.0
2015-03-13 10:45:00,78.11,78.18,78.03,78.17,15900.0,69.0078,69.0697,68.9372,69.0609,15900.0
2015-03-13 10:50:00,78.19,78.19,78.03,78.04,18700.0,69.0785,69.0785,68.9372,68.946,18700.0
2015-03-13 10:55:00,78.04,78.1,77.82,77.82,17300.0,68.946,68.999,68.7516,68.7516,17300.0
2015-03-13 11:00:00,77.79,77.92,77.69,77.72,62700.0,68.7251,68.84,68.6368,68.6633,62700.0
2015-03-13 11:05:00,77.75,77.8,77.6,77.72,23900.0,68.6898,68.734,68.5573,68.6633,23900.0
2015-03-13 11:10:00,77.75,77.86,77.68,77.68,20900.0,68.6898,68.787,68.628,68.628,20900.0
2015-03-13 11:15:00,77.68,77.68,77.47,77.48,22400.0,68.628,68.628,68.4424,68.4513,22400.0
2015-03-13 11:20:00,77.47,77.54,77.42,77.49,15900.0,68.4424,68.5043,68.3982,68.4601,15900.0
2015-03-13 11:25:00,77.48,77.61,77.46,77.56,37900.0,68.4513,68.5661,68.4336,68.5219,37900.0
2015-03-13 11:30:00,77.53,77.62,77.48,77.57,12600.0,68.4954,68.5749,68.4513,68.5308,12600.0
2015-03-13 11:35:00,77.62,77.67,77.51,77.63,24100.0,68.5749,68.6191,68.4778,68.5838,24100.0
2015-03-13 11:40:00,77.62,77.78,77.61,77.76,15400.0,68.5749,68.7163,68.5661,68.6986,15400.0
2015-03-13 11:45:00,77.76,77.76,77.63,77.72,15600.0,68.6986,68.6986,68.5838,68.6633,15600.0
2015-03-13 11:50:00,77.73,77.79,77.68,77.79,16600.0,68.6721,68.7251,68.628,68.7251,16600.0
2015-03-13 11:55:00,77.81,77.98,77.79,77.98,52000.0,68.7428,68.893,68.7251,68.893,52000.0
2015-03-13 12:00:00,77.98,77.98,77.55,77.62,44700.0,68.893,68.893,68.5131,68.5749,44700.0
2015-03-13 12:05:00,77.64,77.65,77.45,77.56,19400.0,68.5926,68.6014,68.4248,68.5219,19400.0
2015-03-13 12:10:00,77.55,77.56,77.41,77.42,12400.0,68.5131,68.5219,68.3894,68.3982,12400.0
2015-03-13 12:15:00,77.4,77.4,77.17,77.24,17100.0,68.3806,68.3806,68.1774,68.2392,17100.0
2015-03-13 12:20:00,77.25,77.38,77.21,77.31,15900.0,68.2481,68.3629,68.2127,68.3011,15900.0
2015-03-13 12:25:00,77.3,77.37,77.28,77.33,15900.0,68.2922,68.3541,68.2746,68.3187,15900.0
2015-03-13 12:30:00,77.37,77.63,77.33,77.59,18400.0,68.3541,68.5838,68.3187,68.5484,18400.0
2015-03-13 12:35:00,77.61,77.75,77.61,77.7,9500.0,68.5661,68.6898,68.5661,68.6456,9500.0
2015-03-13 12:40:00,77.72,77.79,77.69,77.77,9200.0,68.6633,68.7251,68.6368,68.7075,9200.0
2015-03-13 12:45:00,77.76,77.76,77.52,77.6,10600.0,68.6986,68.6986,68.4866,68.5573,10600.0
2015-03-13 12:50:00,77.64,77.67,77.53,77.65,14900.0,68.5926,68.6191,68.4954,68.6014,14900.0
2015-03-13 12:55:00,77.65,77.8,77.63,77.8,7700.0,68.6014,68.734,68.5838,68.734,7700.0
2015-03-13 13:00:00,77.82,77.85,77.75,77.82,11700.0,68.7516,68.7781,68.6898,68.7516,11700.0
2015-03-13 13:05:00,77.81,77.95,77.77,77.77,12900.0,68.7428,68.8665,68.7075,68.7075,12900.0
2015-03-13 13:10:00,77.77,77.85,77.69,77.84,14200.0,68.7075,68.7781,68.6368,68.7693,14200.0
2015-03-13 13:15:00,77.83,77.83,77.74,77.78,12200.0,68.7605,68.7605,68.681,68.7163,12200.0
2015-03-13 13:20:00,77.76,77.76,77.56,77.56,9900.0,68.6986,68.6986,68.5219,68.5219,9900.0
2015-03-13 13:25:00,77.58,77.6,77.5,77.53,15300.0,68.5396,68.5573,68.4689,68.4954,15300.0
2015-03-13 13:30:00,77.54,77.55,77.5,77.5,14400.0,68.5043,68.5131,68.4689,68.4689,14400.0
2015-03-13 13:35:00,77.5,77.61,77.49,77.59,14800.0,68.4689,68.5661,68.4601,68.5484,14800.0
2015-03-13 13:40:00,77.63,77.67,77.55,77.67,8800.0,68.5838,68.6191,68.5131,68.6191,8800.0
2015-03-13 13:45:00,77.68,77.79,77.64,77.76,13900.0,68.628,68.7251,68.5926,68.6986,13900.0
2015-03-13 13:50:00,77.76,77.84,77.75,77.79,9200.0,68.6986,68.7693,68.6898,68.7251,9200.0
2015-03-13 13:55:00,77.79,77.8,77.74,77.74,23500.0,68.7251,68.734,68.681,68.681,23500.0
2015-03-13 14:00:00,77.74,77.76,77.52,77.63,14700.0,68.681,68.6986,68.4866,68.5838,14700.0
2015-03-13 14:05:00,77.65,77.68,77.54,77.58,14700.0,68.6014,68.628,68.5043,68.5396,14700.0
2015-03-13 14:10:00,77.58,77.66,77.54,77.59,8000.0,68.5396,68.6103,68.5043,68.5484,8000.0
2015-03-13 14:15:00,77.63,77.71,77.61,77.64,12400.0,68.5838,68.6545,68.5661,68.5926,12400.0
2015-03-13 14:20:00,77.64,77.64,77.52,77.52,10600.0,68.5926,68.5926,68.4866,68.4866,10600.0
2015-03-13 14:25:00,77.53,77.62,77.52,77.62,16500.0,68.4954,68.5749,68.4866,68.5749,16500.0
2015-03-13 14:30:00,77.61,77.61,77.48,77.5,16400.0,68.5661,68.5661,68.4513,68.4689,16400.0
2015-03-13 14:35:00,77.49,77.55,77.37,77.37,18700.0,68.4601,68.5131,68.3541,68.3541,18700.0
2015-03-13 14:40:00,77.37,77.37,77.22,77.25,16600.0,68.3541,68.3541,68.2216,68.2481,16600.0
2015-03-13 14:45:00,77.26,77.32,77.19,77.2,29300.0,68.2569,68.3099,68.1951,68.2039,29300.0
2015-03-13 14:50:00,77.2,77.22,77.06,77.06,27500.0,68.2039,68.2216,68.0802,68.0802,27500.0
2015-03-13 14:55:00,77.04,77.14,76.91,77.11,36600.0,68.0625,68.1509,67.9477,68.1244,36600.0
2015-03-13 15:00:00,77.14,77.21,77.06,77.11,23000.0,68.1509,68.2127,68.0802,68.1244,23000.0
2015-03-13 15:05:00,77.11,77.18,77.06,77.13,20600.0,68.1244,68.1862,68.0802,68.142,20600.0
2015-03-13 15:10:00,77.13,77.18,77.07,77.13,23500.0,68.142,68.1862,68.089,68.142,23500.0
2015-03-13 15:15:00,77.14,77.3,77.12,77.22,21400.0,68.1509,68.2922,68.1332,68.2216,21400.0
2015-03-13 15:20:00,77.22,77.22,77.11,77.22,26200.0,68.2216,68.2216,68.1244,68.2216,26200.0
2015-03-13 15:25:00,77.23,77.31,77.17,77.31,27900.0,68.2304,68.3011,68.1774,68.3011,27900.0
2015-03-13 15:30:00,77.32,77.32,77.12,77.18,38800.0,68.3099,68.3099,68.1332,68.1862,38800.0
2015-03-13 15:35:00,77.21,77.48,77.2,77.44,30400.0,68.2127,68.4513,68.2039,68.4159,30400.0
2015-03-13 15:40:00,77.47,77.66,77.42,77.44,39900.0,68.4424,68.6103,68.3982,68.4159,39900.0
2015-03-13 15:45:00,77.42,77.43,77.33,77.35,39100.0,68.3982,68.4071,68.3187,68.3364,39100.0
2015-03-13 15:50:00,77.35,77.54,77.35,77.5,50200.0,68.3364,68.5043,68.3364,68.4689,50200.0
2015-03-13 15:55:00,77.51,77.67,77.5,77.56,87500.0,68.4778,68.6191,68.4689,68.5219,87500.0
2015-03-16 09:30:00,78.38,78.43,78.22,78.3,41400.0,69.2464,69.2906,69.105,69.1757,41400.0
2015-03-16 09:35:00,78.33,78.41,78.04,78.04,19100.0,69.2022,69.2729,68.946,68.946,19100.0
2015-03-16 09:40:00,78.08,78.21,78.06,78.06,11900.0,68.9813,69.0962,68.9637,68.9637,11900.0
2015-03-16 09:45:00,78.08,78.08,77.79,77.93,21100.0,68.9813,68.9813,68.7251,68.8488,21100.0
2015-03-16 09:50:00,77.95,78.02,77.93,77.99,23800.0,68.8665,68.9283,68.8488,68.9018,23800.0
2015-03-16 09:55:00,77.97,77.97,77.74,77.9,14000.0,68.8842,68.8842,68.681,68.8223,14000.0
2015-03-16 10:00:00,77.92,77.94,77.89,77.91,19300.0,68.84,68.8577,68.8135,68.8311,19300.0
2015-03-16 10:05:00,77.89,78.22,77.89,78.22,29900.0,68.8135,69.105,68.8135,69.105,29900.0
2015-03-16 10:10:00,78.23,78.39,78.18,78.29,18500.0,69.1139,69.2552,69.0697,69.1669,18500.0
2015-03-16 10:15:00,78.28,78.56,78.27,78.56,20200.0,69.158,69.4054,69.1492,69.4054,20200.0
2015-03-16 10:20:00,78.58,78.66,78.5,78.66,18500.0,69.4231,69.4938,69.3524,69.4938,18500.0
2015-03-16 10:25:00,78.67,78.71,78.53,78.53,14300.0,69.5026,69.5379,69.3789,69.3789,14300.0
2015-03-16 10:30:00,78.53,78.55,78.44,78.54,8500.0,69.3789,69.3966,69.2994,69.3877,8500.0
2015-03-16 10:35:00,78.55,78.6,78.49,78.5,9900.0,69.3966,69.4407,69.3436,69.3524,9900.0
2015-03-16 10:40:00,78.5,78.5,78.41,78.43,8300.0,69.3524,69.3524,69.2729,69.2906,8300.0
2015-03-16 10:45:00,78.41,78.44,78.29,78.41,10500.0,69.2729,69.2994,69.1669,69.2729,10500.0
2015-03-16 10:50:00,78.39,78.49,78.35,78.49,7700.0,69.2552,69.3436,69.2199,69.3436,7700.0
2015-03-16 10:55:00,78.5,78.57,78.49,78.52,8300.0,69.3524,69.4142,69.3436,69.3701,8300.0
2015-03-16 11:00:00,78.52,78.63,78.48,78.63,19200.0,69.3701,69.4672,69.3347,69.4672,19200.0
2015-03-16 11:05:00,78.61,78.81,78.61,78.79,12400.0,69.4496,69.6263,69.4496,69.6086,12400.0
2015-03-16 11:10:00,78.81,78.92,78.74,78.83,19800.0,69.6263,69.7235,69.5644,69.6439,19800.0
2015-03-16 11:15:00,78.83,78.83,78.7,78.7,14900.0,69.6439,69.6439,69.5291,69.5291,14900.0
2015-03-16 11:20:00,78.7,78.78,78.69,78.75,10300.0,69.5291,69.5998,69.5203,69.5733,10300.0
2015-03-16 11:25:00,78.77,78.85,78.72,78.75,17500.0,69.5909,69.6616,69.5468,69.5733,17500.0
2015-03-16 11:30:00,78.75,78.84,78.75,78.81,13900.0,69.5733,69.6528,69.5733,69.6263,13900.0
2015-03-16 11:35:00,78.81,78.96,78.81,78.93,23700.0,69.6263,69.7588,69.6263,69.7323,23700.0
2015-03-16 11:40:00,78.93,78.96,78.86,78.86,12200.0,69.7323,69.7588,69.6704,69.6704,12200.0
2015-03-16 11:45:00,78.86,79.04,78.86,78.91,31100.0,69.6704,69.8295,69.6704,69.7146,31100.0
2015-03-16 11:50:00,78.92,79.12,78.92,79.12,19800.0,69.7235,69.9001,69.7235,69.9001,19800.0
2015-03-16 11:55:00,79.11,79.17,79.1,79.16,15000.0,69.8913,69.9443,69.8825,69.9355,15000.0
2015-03-16 12:00:00,79.15,79.26,79.15,79.25,22500.0,69.9267,70.0238,69.9267,70.015,22500.0
2015-03-16 12:05:00,79.25,79.25,79.17,79.24,15600.0,70.015,70.015,69.9443,70.0062,15600.0
2015-03-16 12:10:00,79.24,79.24,79.08,79.08,11700.0,70.0062,70.0062,69.8648,69.8648,11700.0
2015-03-16 12:15:00,79.08,79.09,79.02,79.04,6700.0,69.8648,69.8736,69.8118,69.8295,6700.0
2015-03-16 12:20:00,79.05,79.08,79.03,79.07,5600.0,69.8383,69.8648,69.8206,69.856,5600.0
2015-03-16 12:25:00,79.07,79.26,79.05,79.22,11300.0,69.856,70.0238,69.8383,69.9885,11300.0
2015-03-16 12:30:00,79.21,79.21,79.11,79.13,5800.0,69.9797,69.9797,69.8913,69.909,5800.0
2015-03-16 12:35:00,79.13,79.14,78.95,78.96,33200.0,69.909,69.9178,69.75,69.7588,33200.0
2015-03-16 12:40:00,78.96,79.03,78.96,79.01,6300.0,69.7588,69.8206,69.7588,69.803,6300.0
2015-03-16 12:45:00,79.02,79.17,79.02,79.09,8500.0,69.8118,69.9443,69.8118,69.8736,8500.0
2015-03-16 12:50:00,79.09,79.19,79.05,79.13,10900.0,69.8736,69.962,69.8383,69.909,10900.0
2015-03-16 12:55:00,79.11,79.21,79.07,79.11,5800.0,69.8913,69.9797,69.856,69.8913,5800.0
2015-03-16 13:00:00,79.11,79.11,78.98,78.98,7400.0,69.8913,69.8913,69.7765,69.7765,7400.0
2015-03-16 13:05:00,78.97,78.97,78.85,78.85,8600.0,69.7676,69.7676,69.6616,69.6616,8600.0
2015-03-16 13:10:00,78.84,78.85,78.69,78.7,23200.0,69.6528,69.6616,69.5203,69.5291,23200.0
2015-03-16 13:15:00,78.69,78.85,78.58,78.81,31600.0,69.5203,69.6616,69.4231,69.6263,31600.0
2015-03-16 13:20:00,78.82,78.93,78.81,78.87,8000.0,69.6351,69.7323,69.6263,69.6793,8000.0
2015-03-16 13:25:00,78.87,78.87,78.82,78.82,6500.0,69.6793,69.6793,69.6351,69.6351,6500.0
2015-03-16 13:30:00,78.82,78.85,78.75,78.85,8000.0,69.6351,69.6616,69.5733,69.6616,8000.0
2015-03-16 13:35:00,78.84,78.96,78.83,78.96,5900.0,69.6528,69.7588,69.6439,69.7588,5900.0
2015-03-16 13:40:00,78.96,79.0,78.8,78.8,12800.0,69.7588,69.7941,69.6174,69.6174,12800.0
2015-03-16 13:45:00,78.79,78.83,78.78,78.78,15900.0,69.6086,69.6439,69.5998,69.5998,15900.0
2015-03-16 13:50:00,78.78,78.82,78.78,78.79,6600.0,69.5998,69.6351,69.5998,69.6086,6600.0
2015-03-16 13:55:00,78.78,78.8,78.73,78.8,8500.0,69.5998,69.6174,69.5556,69.6174,8500.0
2015-03-16 14:00:00,78.8,78.8,78.69,78.69,12500.0,69.6174,69.6174,69.5203,69.5203,12500.0
2015-03-16 14:05:00,78.69,78.69,78.59,78.6,11000.0,69.5203,69.5203,69.4319,69.4407,11000.0
2015-03-16 14:10:00,78.6,78.65,78.44,78.65,27000.0,69.4407,69.4849,69.2994,69.4849,27000.0
2015-03-16 14:15:00,78.66,78.74,78.57,78.62,18300.0,69.4938,69.5644,69.4142,69.4584,18300.0
2015-03-16 14:20:00,78.64,78.73,78.62,78.67,11400.0,69.4761,69.5556,69.4584,69.5026,11400.0
2015-03-16 14:25:00,78.67,78.68,78.62,78.62,9200.0,69.5026,69.5114,69.4584,69.4584,9200.0
2015-03-16 14:30:00,78.64,78.71,78.63,78.7,15100.0,69.4761,69.5379,69.4672,69.5291,15100.0
2015-03-16 14:35:00,78.69,78.75,78.64,78.75,8900.0,69.5203,69.5733,69.4761,69.5733,8900.0
2015-03-16 14:40:00,78.75,78.9,78.74,78.87,10700.0,69.5733,69.7058,69.5644,69.6793,10700.0
2015-03-16 14:45:00,78.9,78.93,78.77,78.81,11300.0,69.7058,69.7323,69.5909,69.6263,11300.0
2015-03-16 14:50:00,78.81,78.91,78.8,78.91,9700.0,69.6263,69.7146,69.6174,69.7146,9700.0
2015-03-16 14:55:00,78.9,79.01,78.9,78.99,13800.0,69.7058,69.803,69.7058,69.7853,13800.0
2015-03-16 15:00:00,79.0,79.05,78.99,78.99,17900.0,69.7941,69.8383,69.7853,69.7853,17900.0
2015-03-16 15:05:00,78.98,78.98,78.89,78.89,20300.0,69.7765,69.7765,69.6969,69.6969,20300.0
2015-03-16 15:10:00,78.9,78.95,78.87,78.87,19400.0,69.7058,69.75,69.6793,69.6793,19400.0
2015-03-16 15:15:00,78.89,78.91,78.85,78.88,20200.0,69.6969,69.7146,69.6616,69.6881,20200.0
2015-03-16 15:20:00,78.88,78.95,78.87,78.95,19500.0,69.6881,69.75,69.6793,69.75,19500.0
2015-03-16 15:25:00,78.95,79.02,78.92,79.02,21300.0,69.75,69.8118,69.7235,69.8118,21300.0
2015-03-16 15:30:00,79.02,79.11,79.01,79.08,25400.0,69.8118,69.8913,69.803,69.8648,25400.0
2015-03-16 15:35:00,79.06,79.06,78.86,78.92,25200.0,69.8471,69.8471,69.6704,69.7235,25200.0
2015-03-16 15:40:00,78.92,79.07,78.91,78.97,25400.0,69.7235,69.856,69.7146,69.7676,25400.0
2015-03-16 15:45:00,78.97,79.01,78.93,78.99,34400.0,69.7676,69.803,69.7323,69.7853,34400.0
2015-03-16 15:50:00,79.0,79.05,78.97,78.98,44100.0,69.7941,69.8383,69.7676,69.7765,44100.0
2015-03-16 15:55:00,78.98,79.05,78.97,79.01,57500.0,69.7765,69.8383,69.7676,69.803,57500.0
2015-03-17 09:30:00,78.39,78.42,77.99,78.02,55300.0,69.2552,69.2817,68.9018,68.9283,55300.0
2015-03-17 09:35:00,78.0,78.09,77.77,77.93,19500.0,68.9107,68.9902,68.7075,68.8488,19500.0
2015-03-17 09:40:00,77.91,78.11,77.87,77.96,34200.0,68.8311,69.0078,68.7958,68.8753,34200.0
2015-03-17 09:45:00,77.96,78.02,77.58,77.58,12700.0,68.8753,68.9283,68.5396,68.5396,12700.0
2015-03-17 09:50:00,77.55,77.68,77.39,77.65,16400.0,68.5131,68.628,68.3717,68.6014,16400.0
2015-03-17 09:55:00,77.67,77.72,77.55,77.67,5800.0,68.6191,68.6633,68.5131,68.6191,5800.0
2015-03-17 10:00:00,77.61,77.86,77.61,77.86,10100.0,68.5661,68.787,68.5661,68.787,10100.0
2015-03-17 10:05:00,77.84,77.9,77.77,77.85,11200.0,68.7693,68.8223,68.7075,68.7781,11200.0
2015-03-17 10:10:00,77.84,78.05,77.83,78.04,13300.0,68.7693,68.9548,68.7605,68.946,13300.0
2015-03-17 10:15:00,78.07,78.11,77.96,78.11,10000.0,68.9725,69.0078,68.8753,69.0078,10000.0
2015-03-17 10:20:00,78.16,78.29,78.13,78.25,9500.0,69.052,69.1669,69.0255,69.1315,9500.0
2015-03-17 10:25:00,78.22,78.34,78.2,78.34,3900.0,69.105,69.211,69.0874,69.211,3900.0
2015-03-17 10:30:00,78.35,78.48,78.34,78.45,16500.0,69.2199,69.3347,69.211,69.3082,16500.0
2015-03-17 10:35:00,78.45,78.54,78.44,78.54,16400.0,69.3082,69.3877,69.2994,69.3877,16400.0
2015-03-17 10:40:00,78.54,78.74,78.54,78.72,33800.0,69.3877,69.5644,69.3877,69.5468,33800.0
2015-03-17 10:45:00,78.73,78.76,78.58,78.61,45500.0,69.5556,69.5821,69.4231,69.4496,45500.0
2015-03-17 10:50:00,78.55,78.57,78.27,78.27,11000.0,69.3966,69.4142,69.1492,69.1492,11000.0
2015-03-17 10:55:00,78.27,78.28,78.09,78.15,8900.0,69.1492,69.158,68.9902,69.0432,8900.0
2015-03-17 11:00:00,78.12,78.12,78.04,78.05,3700.0,69.0167,69.0167,68.946,68.9548,3700.0
2015-03-17 11:05:00,78.06,78.06,77.92,77.92,6900.0,68.9637,68.9637,68.84,68.84,6900.0
2015-03-17 11:10:00,77.91,77.91,77.76,77.78,11000.0,68.8311,68.8311,68.6986,68.7163,11000.0
2015-03-17 11:15:00,77.78,77.81,77.67,77.67,13000.0,68.7163,68.7428,68.6191,68.6191,13000.0
2015-03-17 11:20:00,77.67,77.88,77.67,77.87,14600.0,68.6191,68.8046,68.6191,68.7958,14600.0
2015-03-17 11:25:00,77.88,77.94,77.85,77.85,5600.0,68.8046,68.8577,68.7781,68.7781,5600.0
2015-03-17 11:30:00,77.85,77.87,77.8,77.81,2800.0,68.7781,68.7958,68.734,68.7428,2800.0
2015-03-17 11:35:00,77.8,77.81,77.67,77.69,18300.0,68.734,68.7428,68.6191,68.6368,18300.0
2015-03-17 11:40:00,77.69,77.74,77.63,77.74,8900.0,68.6368,68.681,68.5838,68.681,8900.0
2015-03-17 11:45:00,77.72,77.72,77.62,77.64,8700.0,68.6633,68.6633,68.5749,68.5926,8700.0
2015-03-17 11:50:00,77.63,77.67,77.52,77.61,9300.0,68.5838,68.6191,68.4866,68.5661,9300.0
2015-03-17 11:55:00,77.63,77.73,77.63,77.73,9100.0,68.5838,68.6721,68.5838,68.6721,9100.0
2015-03-17 12:00:00,77.73,77.76,77.67,77.67,6900.0,68.6721,68.6986,68.6191,68.6191,6900.0
2015-03-17 12:05:00,77.7,77.76,77.64,77.66,5700.0,68.6456,68.6986,68.5926,68.6103,5700.0
2015-03-17 12:10:00,77.68,77.75,77.63,77.75,6500.0,68.628,68.6898,68.5838,68.6898,6500.0
2015-03-17 12:15:00,77.74,77.75,77.67,77.71,3000.0,68.681,68.6898,68.6191,68.6545,3000.0
2015-03-17 12:20:00,77.72,77.75,77.7,77.7,6300.0,68.6633,68.6898,68.6456,68.6456,6300.0
2015-03-17 12:25:00,77.68,77.77,77.68,77.77,7100.0,68.628,68.7075,68.628,68.7075,7100.0
2015-03-17 12:30:00,77.74,77.76,77.71,77.75,4200.0,68.681,68.6986,68.6545,68.6898,4200.0
2015-03-17 12:35:00,77.74,77.81,77.68,77.81,24500.0,68.681,68.7428,68.628,68.7428,24500.0
2015-03-17 12:40:00,77.81,77.88,77.78,77.86,3800.0,68.7428,68.8046,68.7163,68.787,3800.0
2015-03-17 12:45:00,77.86,77.88,77.81,77.84,3200.0,68.787,68.8046,68.7428,68.7693,3200.0
2015-03-17 12:50:00,77.83,77.85,77.79,77.79,5400.0,68.7605,68.7781,68.7251,68.7251,5400.0
2015-03-17 12:55:00,77.8,77.8,77.73,77.75,7600.0,68.734,68.734,68.6721,68.6898,7600.0
2015-03-17 13:00:00,77.73,77.79,77.73,77.78,6200.0,68.6721,68.7251,68.6721,68.7163,6200.0
2015-03-17 13:05:00,77.77,77.85,77.76,77.83,8400.0,68.7075,68.7781,68.6986,68.7605,8400.0
2015-03-17 13:10:00,77.83,77.92,77.8,77.9,4000.0,68.7605,68.84,68.734,68.8223,4000.0
2015-03-17 13:15:00,77.93,77.97,77.87,77.88,3100.0,68.8488,68.8842,68.7958,68.8046,3100.0
2015-03-17 13:20:00,77.89,77.94,77.89,77.92,3500.0,68.8135,68.8577,68.8135,68.84,3500.0
2015-03-17 13:25:00,77.91,77.92,77.78,77.82,9500.0,68.8311,68.84,68.7163,68.7516,9500.0
2015-03-17 13:30:00,77.8,77.81,77.7,77.7,10000.0,68.734,68.7428,68.6456,68.6456,10000.0
2015-03-17 13:35:00,77.72,77.74,77.65,77.66,14800.0,68.6633,68.681,68.6014,68.6103,14800.0
2015-03-17 13:40:00,77.64,77.68,77.62,77.66,7800.0,68.5926,68.628,68.5749,68.6103,7800.0
2015-03-17 13:45:00,77.65,77.66,77.62,77.65,5200.0,68.6014,68.6103,68.5749,68.6014,5200.0
2015-03-17 13:50:00,77.66,77.77,77.64,77.74,5200.0,68.6103,68.7075,68.5926,68.681,5200.0
2015-03-17 13:55:00,77.72,77.75,77.63,77.71,22600.0,68.6633,68.6898,68.5838,68.6545,22600.0
2015-03-17 14:00:00,77.69,77.75,77.68,77.68,12000.0,68.6368,68.6898,68.628,68.628,12000.0
2015-03-17 14:05:00,77.68,77.72,77.6,77.62,6300.0,68.628,68.6633,68.5573,68.5749,6300.0
2015-03-17 14:10:00,77.64,77.75,77.64,77.72,4400.0,68.5926,68.6898,68.5926,68.6633,4400.0
2015-03-17 14:15:00,77.68,77.71,77.64,77.71,6300.0,68.628,68.6545,68.5926,68.6545,6300.0
2015-03-17 14:20:00,77.71,77.71,77.63,77.63,6800.0,68.6545,68.6545,68.5838,68.5838,6800.0
2015-03-17 14:25:00,77.61,77.61,77.48,77.49,12700.0,68.5661,68.5661,68.4513,68.4601,12700.0
2015-03-17 14:30:00,77.5,77.52,77.41,77.44,15700.0,68.4689,68.4866,68.3894,68.4159,15700.0
2015-03-17 14:35:00,77.43,77.45,77.38,77.39,19900.0,68.4071,68.4248,68.3629,68.3717,19900.0
2015-03-17 14:40:00,77.38,77.39,77.34,77.35,13800.0,68.3629,68.3717,68.3276,68.3364,13800.0
2015-03-17 14:45:00,77.36,77.48,77.35,77.48,10700.0,68.3452,68.4513,68.3364,68.4513,10700.0
2015-03-17 14:50:00,77.48,77.52,77.45,77.46,27800.0,68.4513,68.4866,68.4248,68.4336,27800.0
2015-03-17 14:55:00,77.45,77.51,77.43,77.47,28700.0,68.4248,68.4778,68.4071,68.4424,28700.0
2015-03-17 15:00:00,77.47,77.5,77.41,77.5,9400.0,68.4424,68.4689,68.3894,68.4689,9400.0
2015-03-17 15:05:00,77.51,77.52,77.39,77.52,14200.0,68.4778,68.4866,68.3717,68.4866,14200.0
2015-03-17 15:10:00,77.52,77.56,77.46,77.53,12400.0,68.4866,68.5219,68.4336,68.4954,12400.0
2015-03-17 15:15:00,77.52,77.61,77.52,77.56,16300.0,68.4866,68.5661,68.4866,68.5219,16300.0
2015-03-17 15:20:00,77.55,77.63,77.54,77.62,10700.0,68.5131,68.5838,68.5043,68.5749,10700.0
2015-03-17 15:25:00,77.61,77.62,77.58,77.59,8900.0,68.5661,68.5749,68.5396,68.5484,8900.0
2015-03-17 15:30:00,77.6,77.71,77.56,77.71,15500.0,68.5573,68.6545,68.5219,68.6545,15500.0
2015-03-17 15:35:00,77.7,77.72,77.58,77.58,26700.0,68.6456,68.6633,68.5396,68.5396,26700.0
2015-03-17 15:40:00,77.57,77.57,77.38,77.41,22700.0,68.5308,68.5308,68.3629,68.3894,22700.0
2015-03-17 15:45:00,77.39,77.43,77.31,77.4,44600.0,68.3717,68.4071,68.3011,68.3806,44600.0
2015-03-17 15:50:00,77.41,77.42,77.25,77.28,100600.0,68.3894,68.3982,68.2481,68.2746,100600.0
2015-03-17 15:55:00,77.28,77.3,77.14,77.17,131700.0,68.2746,68.2922,68.1509,68.1774,131700.0
2015-03-18 09:30:00,77.01,77.21,76.8,77.21,48700.0,68.036,68.2127,67.8505,68.2127,48700.0
2015-03-18 09:35:00,77.15,77.44,77.1,77.38,27600.0,68.1597,68.4159,68.1155,68.3629,27600.0
2015-03-18 09:40:00,77.38,77.49,77.14,77.31,24200.0,68.3629,68.4601,68.1509,68.3011,24200.0
2015-03-18 09:45:00,77.27,77.39,77.21,77.36,6000.0,68.2657,68.3717,68.2127,68.3452,6000.0
2015-03-18 09:50:00,77.35,77.39,77.12,77.12,19000.0,68.3364,68.3717,68.1332,68.1332,19000.0
2015-03-18 09:55:00,77.07,77.11,76.92,77.09,15000.0,68.089,68.1244,67.9565,68.1067,15000.0
2015-03-18 10:00:00,77.1,77.2,77.01,77.04,16100.0,68.1155,68.2039,68.036,68.0625,16100.0
2015-03-18 10:05:00,77.01,77.2,77.0,77.16,23400.0,68.036,68.2039,68.0272,68.1685,23400.0
2015-03-18 10:10:00,77.16,77.34,77.15,77.23,22700.0,68.1685,68.3276,68.1597,68.2304,22700.0
2015-03-18 10:15:00,77.23,77.38,77.11,77.11,25800.0,68.2304,68.3629,68.1244,68.1244,25800.0
2015-03-18 10:20:00,77.12,77.14,76.98,77.08,20000.0,68.1332,68.1509,68.0095,68.0979,20000.0
2015-03-18 10:25:00,77.08,77.17,76.98,77.0,18600.0,68.0979,68.1774,68.0095,68.0272,18600.0
2015-03-18 10:30:00,76.99,77.09,76.89,77.09,17800.0,68.0184,68.1067,67.93,68.1067,17800.0
2015-03-18 10:35:00,77.08,77.15,77.04,77.13,7800.0,68.0979,68.1597,68.0625,68.142,7800.0
2015-03-18 10:40:00,77.14,77.22,77.1,77.22,6900.0,68.1509,68.2216,68.1155,68.2216,6900.0
2015-03-18 10:45:00,77.23,77.37,77.17,77.28,32700.0,68.2304,68.3541,68.1774,68.2746,32700.0
2015-03-18 10:50:00,77.27,77.4,77.27,77.38,6600.0,68.2657,68.3806,68.2657,68.3629,6600.0
2015-03-18 10:55:00,77.4,77.52,77.38,77.5,8500.0,68.3806,68.4866,68.3629,68.4689,8500.0
2015-03-18 11:00:00,77.49,77.65,77.49,77.58,24000.0,68.4601,68.6014,68.4601,68.5396,24000.0
2015-03-18 11:05:00,77.57,77.71,77.53,77.67,26200.0,68.5308,68.6545,68.4954,68.6191,26200.0
2015-03-18 11:10:00,77.69,77.69,77.5,77.53,21600.0,68.6368,68.6368,68.4689,68.4954,21600.0
2015-03-18 11:15:00,77.58,77.78,77.53,77.76,15500.0,68.5396,68.7163,68.4954,68.6986,15500.0
2015-03-18 11:20:00,77.78,77.78,77.63,77.7,26800.0,68.7163,68.7163,68.5838,68.6456,26800.0
2015-03-18 11:25:00,77.7,77.7,77.56,77.58,32500.0,68.6456,68.6456,68.5219,68.5396,32500.0
2015-03-18 11:30:00,77.55,77.59,77.4,77.48,16000.0,68.5131,68.5484,68.3806,68.4513,16000.0
2015-03-18 11:35:00,77.48,77.49,77.31,77.36,13700.0,68.4513,68.4601,68.3011,68.3452,13700.0
2015-03-18 11:40:00,77.37,77.52,77.35,77.52,7100.0,68.3541,68.4866,68.3364,68.4866,7100.0
2015-03-18 11:45:00,77.53,77.58,77.47,77.48,7700.0,68.4954,68.5396,68.4424,68.4513,7700.0
2015-03-18 11:50:00,77.48,77.57,77.46,77.46,10200.0,68.4513,68.5308,68.4336,68.4336,10200.0
2015-03-18 11:55:00,77.42,77.57,77.4,77.57,4800.0,68.3982,68.5308,68.3806,68.5308,4800.0
2015-03-18 12:00:00,77.54,77.64,77.47,77.64,6400.0,68.5043,68.5926,68.4424,68.5926,6400.0
2015-03-18 12:05:00,77.65,77.68,77.6,77.6,9400.0,68.6014,68.628,68.5573,68.5573,9400.0
2015-03-18 12:10:00,77.62,77.84,77.6,77.83,19600.0,68.5749,68.7693,68.5573,68.7605,19600.0
2015-03-18 12:15:00,77.86,77.87,77.75,77.75,12000.0,68.787,68.7958,68.6898,68.6898,12000.0
2015-03-18 12:20:00,77.69,77.79,77.65,77.79,14900.0,68.6368,68.7251,68.6014,68.7251,14900.0
2015-03-18 12:25:00,77.76,77.76,77.66,77.66,6000.0,68.6986,68.6986,68.6103,68.6103,6000.0
2015-03-18 12:30:00,77.65,77.68,77.6,77.68,4200.0,68.6014,68.628,68.5573,68.628,4200.0
2015-03-18 12:35:00,77.69,77.78,77.69,77.78,5400.0,68.6368,68.7163,68.6368,68.7163,5400.0
2015-03-18 12:40:00,77.81,77.81,77.67,77.67,11700.0,68.7428,68.7428,68.6191,68.6191,11700.0
2015-03-18 12:45:00,77.68,77.69,77.61,77.68,6800.0,68.628,68.6368,68.5661,68.628,6800.0
2015-03-18 12:50:00,77.69,77.7,77.65,77.67,4900.0,68.6368,68.6456,68.6014,68.6191,4900.0
2015-03-18 12:55:00,77.7,77.74,77.61,77.65,14900.0,68.6456,68.681,68.5661,68.6014,14900.0
2015-03-18 13:00:00,77.67,77.72,77.65,77.66,6400.0,68.6191,68.6633,68.6014,68.6103,6400.0
2015-03-18 13:05:00,77.63,77.68,77.57,77.64,3500.0,68.5838,68.628,68.5308,68.5926,3500.0
2015-03-18 13:10:00,77.62,77.64,77.54,77.54,2500.0,68.5749,68.5926,68.5043,68.5043,2500.0
2015-03-18 13:15:00,77.53,77.53,77.44,77.46,9600.0,68.4954,68.4954,68.4159,68.4336,9600.0
2015-03-18 13:20:00,77.47,77.51,77.4,77.43,12600.0,68.4424,68.4778,68.3806,68.4071,12600.0
2015-03-18 13:25:00,77.42,77.44,77.36,77.38,4400.0,68.3982,68.4159,68.3452,68.3629,4400.0
2015-03-18 13:30:00,77.37,77.38,77.25,77.37,9000.0,68.3541,68.3629,68.2481,68.3541,9000.0
2015-03-18 13:35:00,77.39,77.42,77.23,77.24,6300.0,68.3717,68.3982,68.2304,68.2392,6300.0
2015-03-18 13:40:00,77.26,77.34,77.25,77.33,6600.0,68.2569,68.3276,68.2481,68.3187,6600.0
2015-03-18 13:45:00,77.3,77.3,77.21,77.24,8200.0,68.2922,68.2922,68.2127,68.2392,8200.0
2015-03-18 13:50:00,77.24,77.3,77.21,77.24,9000.0,68.2392,68.2922,68.2127,68.2392,9000.0
2015-03-18 13:55:00,77.25,77.52,77.25,77.38,7600.0,68.2481,68.4866,68.2481,68.3629,7600.0
2015-03-18 14:00:00,77.38,78.5,77.34,78.05,59000.0,68.3629,69.3524,68.3276,68.9548,59000.0
2015-03-18 14:05:00,78.04,78.5,78.03,78.29,53300.0,68.946,69.3524,68.9372,69.1669,53300.0
2015-03-18 14:10:00,78.25,78.5,78.25,78.5,30500.0,69.1315,69.3524,69.1315,69.3524,30500.0
2015-03-18 14:15:00,78.5,78.59,78.48,78.5,31700.0,69.3524,69.4319,69.3347,69.3524,31700.0
2015-03-18 14:20:00,78.47,78.52,78.3,78.41,79000.0,69.3259,69.3701,69.1757,69.2729,79000.0
2015-03-18 14:25:00,78.4,78.41,78.07,78.31,27100.0,69.264,69.2729,68.9725,69.1845,27100.0
2015-03-18 14:30:00,78.32,78.49,78.27,78.32,23400.0,69.1934,69.3436,69.1492,69.1934,23400.0
2015-03-18 14:35:00,78.34,78.46,78.27,78.29,27500.0,69.211,69.3171,69.1492,69.1669,27500.0
2015-03-18 14:40:00,78.31,78.59,78.3,78.48,25800.0,69.1845,69.4319,69.1757,69.3347,25800.0
2015-03-18 14:45:00,78.49,78.52,78.41,78.46,15000.0,69.3436,69.3701,69.2729,69.3171,15000.0
2015-03-18 14:50:00,78.46,78.65,78.45,78.64,14000.0,69.3171,69.4849,69.3082,69.4761,14000.0
2015-03-18 14:55:00,78.64,78.7,78.57,78.65,15900.0,69.4761,69.5291,69.4142,69.4849,15900.0
2015-03-18 15:00:00,78.65,78.96,78.62,78.92,23900.0,69.4849,69.7588,69.4584,69.7235,23900.0
2015-03-18 15:05:00,78.93,78.99,78.88,78.96,28900.0,69.7323,69.7853,69.6881,69.7588,28900.0
2015-03-18 15:10:00,78.96,79.11,78.94,79.01,22000.0,69.7588,69.8913,69.7411,69.803,22000.0
2015-03-18 15:15:00,79.01,79.11,78.97,79.03,21900.0,69.803,69.8913,69.7676,69.8206,21900.0
2015-03-18 15:20:00,79.04,79.08,78.93,79.02,40200.0,69.8295,69.8648,69.7323,69.8118,40200.0
2015-03-18 15:25:00,79.02,79.03,78.86,78.87,18100.0,69.8118,69.8206,69.6704,69.6793,18100.0
2015-03-18 15:30:00,78.88,79.01,78.88,78.95,24600.0,69.6881,69.803,69.6881,69.75,24600.0
2015-03-18 15:35:00,78.95,78.95,78.86,78.92,22800.0,69.75,69.75,69.6704,69.7235,22800.0
2015-03-18 15:40:00,78.92,78.96,78.83,78.88,32000.0,69.7235,69.7588,69.6439,69.6881,32000.0
2015-03-18 15:45:00,78.84,78.88,78.75,78.75,27700.0,69.6528,69.6881,69.5733,69.5733,27700.0
2015-03-18 15:50:00,78.75,78.83,78.73,78.78,41500.0,69.5733,69.6439,69.5556,69.5998,41500.0
2015-03-18 15:55:00,78.78,78.81,78.73,78.78,54000.0,69.5998,69.6263,69.5556,69.5998,54000.0
2015-03-19 09:30:00,79.01,79.24,78.74,79.24,90500.0,69.803,70.0062,69.5644,70.0062,90500.0
2015-03-19 09:35:00,79.24,79.77,79.24,79.77,32000.0,70.0062,70.4744,70.0062,70.4744,32000.0
2015-03-19 09:40:00,79.74,79.98,79.69,79.98,41000.0,70.4479,70.6599,70.4037,70.6599,41000.0
2015-03-19 09:45:00,79.97,80.0,79.63,79.7,22200.0,70.6511,70.6776,70.3507,70.4126,22200.0
2015-03-19 09:50:00,79.67,79.67,79.22,79.32,26400.0,70.3861,70.3861,69.9885,70.0768,26400.0
2015-03-19 09:55:00,79.37,79.89,79.36,79.83,23100.0,70.121,70.5804,70.1122,70.5274,23100.0
2015-03-19 10:00:00,79.83,79.95,79.79,79.87,16900.0,70.5274,70.6334,70.4921,70.5627,16900.0
2015-03-19 10:05:00,79.87,80.0,79.81,79.98,22100.0,70.5627,70.6776,70.5097,70.6599,22100.0
2015-03-19 10:10:00,79.97,79.97,79.75,79.8,19600.0,70.6511,70.6511,70.4567,70.5009,19600.0
2015-03-19 10:15:00,79.8,80.11,79.75,80.01,35300.0,70.5009,70.7748,70.4567,70.6864,35300.0
2015-03-19 10:20:00,80.01,80.1,79.98,80.1,20900.0,70.6864,70.7659,70.6599,70.7659,20900.0
2015-03-19 10:25:00,80.09,80.12,80.01,80.03,23300.0,70.7571,70.7836,70.6864,70.7041,23300.0
2015-03-19 10:30:00,80.03,80.03,79.87,79.88,14100.0,70.7041,70.7041,70.5627,70.5716,14100.0
2015-03-19 10:35:00,79.89,79.96,79.86,79.92,26300.0,70.5804,70.6423,70.5539,70.6069,26300.0
2015-03-19 10:40:00,79.93,79.94,79.85,79.9,24400.0,70.6158,70.6246,70.5451,70.5893,24400.0
2015-03-19 10:45:00,79.87,79.92,79.81,79.82,13700.0,70.5627,70.6069,70.5097,70.5186,13700.0
2015-03-19 10:50:00,79.83,79.89,79.8,79.89,11900.0,70.5274,70.5804,70.5009,70.5804,11900.0
2015-03-19 10:55:00,79.85,79.91,79.8,79.87,17400.0,70.5451,70.5981,70.5009,70.5627,17400.0
2015-03-19 11:00:00,79.86,79.86,79.7,79.7,16400.0,70.5539,70.5539,70.4126,70.4126,16400.0
2015-03-19 11:05:00,79.69,79.7,79.58,79.6,11100.0,70.4037,70.4126,70.3065,70.3242,11100.0
2015-03-19 11:10:00,79.6,79.62,79.51,79.61,15400.0,70.3242,70.3419,70.2447,70.333,15400.0
2015-03-19 11:15:00,79.62,79.8,79.61,79.79,17300.0,70.3419,70.5009,70.333,70.4921,17300.0
2015-03-19 11:20:00,79.8,79.85,79.7,79.76,34800.0,70.5009,70.5451,70.4126,70.4656,34800.0
2015-03-19 11:25:00,79.75,79.81,79.53,79.53,31400.0,70.4567,70.5097,70.2624,70.2624,31400.0
2015-03-19 11:30:00,79.53,79.53,79.39,79.4,15100.0,70.2624,70.2624,70.1387,70.1475,15100.0
2015-03-19 11:35:00,79.37,79.4,79.35,79.38,5800.0,70.121,70.1475,70.1033,70.1298,5800.0
2015-03-19 11:40:00,79.39,79.39,79.3,79.38,9800.0,70.1387,70.1387,70.0592,70.1298,9800.0
2015-03-19 11:45:00,79.37,79.37,79.3,79.3,9200.0,70.121,70.121,70.0592,70.0592,9200.0
2015-03-19 11:50:00,79.3,79.32,79.25,79.3,16500.0,70.0592,70.0768,70.015,70.0592,16500.0
2015-03-19 11:55:00,79.3,79.32,79.27,79.28,10100.0,70.0592,70.0768,70.0327,70.0415,10100.0
2015-03-19 12:00:00,79.25,79.32,79.25,79.28,12200.0,70.015,70.0768,70.015,70.0415,12200.0
2015-03-19 12:05:00,79.28,79.32,79.22,79.25,16400.0,70.0415,70.0768,69.9885,70.015,16400.0
2015-03-19 12:10:00,79.24,79.24,79.03,79.03,29900.0,70.0062,70.0062,69.8206,69.8206,29900.0
2015-03-19 12:15:00,79.03,79.09,78.91,78.92,31500.0,69.8206,69.8736,69.7146,69.7235,31500.0
2015-03-19 12:20:00,78.92,78.94,78.72,78.82,82200.0,69.7235,69.7411,69.5468,69.6351,82200.0
2015-03-19 12:25:00,78.82,79.08,78.76,79.06,50600.0,69.6351,69.8648,69.5821,69.8471,50600.0
2015-03-19 12:30:00,79.08,79.1,79.05,79.08,28500.0,69.8648,69.8825,69.8383,69.8648,28500.0
2015-03-19 12:35:00,79.08,79.09,78.9,79.04,20700.0,69.8648,69.8736,69.7058,69.8295,20700.0
2015-03-19 12:40:00,79.06,79.1,79.03,79.08,10300.0,69.8471,69.8825,69.8206,69.8648,10300.0
2015-03-19 12:45:00,79.07,79.1,79.04,79.1,7200.0,69.856,69.8825,69.8295,69.8825,7200.0
2015-03-19 12:50:00,79.08,79.08,78.92,78.97,6200.0,69.8648,69.8648,69.7235,69.7676,6200.0
2015-03-19 12:55:00,78.96,78.98,78.92,78.94,4200.0,69.7588,69.7765,69.7235,69.7411,4200.0
2015-03-19 13:00:00,78.93,79.05,78.92,79.05,5300.0,69.7323,69.8383,69.7235,69.8383,5300.0
2015-03-19 13:05:00,79.04,79.1,78.96,78.96,21500.0,69.8295,69.8825,69.7588,69.7588,21500.0
2015-03-19 13:10:00,78.98,79.23,78.98,79.23,23600.0,69.7765,69.9973,69.7765,69.9973,23600.0
2015-03-19 13:15:00,79.23,79.41,79.2,79.37,13800.0,69.9973,70.1564,69.9708,70.121,13800.0
2015-03-19 13:20:00,79.37,79.54,79.37,79.48,10500.0,70.121,70.2712,70.121,70.2182,10500.0
2015-03-19 13:25:00,79.51,79.58,79.45,79.57,12000.0,70.2447,70.3065,70.1917,70.2977,12000.0
2015-03-19 13:30:00,79.57,79.66,79.56,79.62,11000.0,70.2977,70.3772,70.2889,70.3419,11000.0
2015-03-19 13:35:00,79.61,79.65,79.59,79.63,7400.0,70.333,70.3684,70.3154,70.3507,7400.0
2015-03-19 13:40:00,79.61,79.62,79.51,79.57,6000.0,70.333,70.3419,70.2447,70.2977,6000.0
2015-03-19 13:45:00,79.54,79.58,79.53,79.54,4200.0,70.2712,70.3065,70.2624,70.2712,4200.0
2015-03-19 13:50:00,79.58,79.58,79.52,79.56,4200.0,70.3065,70.3065,70.2535,70.2889,4200.0
2015-03-19 13:55:00,79.56,79.56,79.47,79.47,13400.0,70.2889,70.2889,70.2094,70.2094,13400.0
2015-03-19 14:00:00,79.48,79.57,79.47,79.57,9700.0,70.2182,70.2977,70.2094,70.2977,9700.0
2015-03-19 14:05:00,79.55,79.7,79.55,79.69,9700.0,70.28,70.4126,70.28,70.4037,9700.0
2015-03-19 14:10:00,79.71,79.77,79.69,79.69,10800.0,70.4214,70.4744,70.4037,70.4037,10800.0
2015-03-19 14:15:00,79.7,79.71,79.5,79.5,9600.0,70.4126,70.4214,70.2359,70.2359,9600.0
2015-03-19 14:20:00,79.5,79.58,79.44,79.56,10700.0,70.2359,70.3065,70.1829,70.2889,10700.0
2015-03-19 14:25:00,79.54,79.71,79.54,79.66,10300.0,70.2712,70.4214,70.2712,70.3772,10300.0
2015-03-19 14:30:00,79.69,79.7,79.57,79.57,8800.0,70.4037,70.4126,70.2977,70.2977,8800.0
2015-03-19 14:35:00,79.6,79.63,79.52,79.6,11000.0,70.3242,70.3507,70.2535,70.3242,11000.0
2015-03-19 14:40:00,79.61,79.68,79.61,79.65,15400.0,70.333,70.3949,70.333,70.3684,15400.0
2015-03-19 14:45:00,79.63,79.77,79.63,79.75,15100.0,70.3507,70.4744,70.3507,70.4567,15100.0
2015-03-19 14:50:00,79.76,79.85,79.72,79.74,15500.0,70.4656,70.5451,70.4302,70.4479,15500.0
2015-03-19 14:55:00,79.75,79.8,79.72,79.8,10000.0,70.4567,70.5009,70.4302,70.5009,10000.0
2015-03-19 15:00:00,79.8,79.82,79.76,79.8,12000.0,70.5009,70.5186,70.4656,70.5009,12000.0
2015-03-19 15:05:00,79.79,79.83,79.63,79.69,25300.0,70.4921,70.5274,70.3507,70.4037,25300.0
2015-03-19 15:10:00,79.7,79.83,79.65,79.8,22800.0,70.4126,70.5274,70.3684,70.5009,22800.0
2015-03-19 15:15:00,79.79,79.89,79.77,79.83,16900.0,70.4921,70.5804,70.4744,70.5274,16900.0
2015-03-19 15:20:00,79.83,79.85,79.6,79.65,31800.0,70.5274,70.5451,70.3242,70.3684,31800.0
2015-03-19 15:25:00,79.68,79.8,79.58,79.79,47300.0,70.3949,70.5009,70.3065,70.4921,47300.0
2015-03-19 15:30:00,79.79,79.91,79.78,79.88,35600.0,70.4921,70.5981,70.4832,70.5716,35600.0
2015-03-19 15:35:00,79.88,79.97,79.8,79.86,45200.0,70.5716,70.6511,70.5009,70.5539,45200.0
2015-03-19 15:40:00,79.86,79.87,79.66,79.68,27100.0,70.5539,70.5627,70.3772,70.3949,27100.0
2015-03-19 15:45:00,79.65,79.75,79.61,79.63,74900.0,70.3684,70.4567,70.333,70.3507,74900.0
2015-03-19 15:50:00,79.63,80.0,79.6,79.96,161200.0,70.3507,70.6776,70.3242,70.6423,161200.0
2015-03-19 15:55:00,79.94,80.03,79.94,79.99,144300.0,70.6246,70.7041,70.6246,70.6688,144300.0
2015-03-20 09:30:00,80.09,80.49,80.06,80.49,186900.0,70.7571,71.1105,70.7306,71.1105,186900.0
2015-03-20 09:35:00,80.34,80.4,80.05,80.23,11100.0,70.978,71.031,70.7218,70.8808,11100.0
2015-03-20 09:40:00,80.18,80.18,80.01,80.04,2600.0,70.8366,70.8366,70.6864,70.7129,2600.0
2015-03-20 09:45:00,80.0,80.02,79.7,79.7,13500.0,70.6776,70.6953,70.4126,70.4126,13500.0
2015-03-20 09:50:00,79.76,79.96,79.7,79.87,12800.0,70.4656,70.6423,70.4126,70.5627,12800.0
2015-03-20 09:55:00,79.85,80.09,79.85,79.98,9700.0,70.5451,70.7571,70.5451,70.6599,9700.0
2015-03-20 10:00:00,79.97,80.22,79.94,80.18,9800.0,70.6511,70.872,70.6246,70.8366,9800.0
2015-03-20 10:05:00,80.17,80.17,79.89,79.91,12200.0,70.8278,70.8278,70.5804,70.5981,12200.0
2015-03-20 10:10:00,79.93,79.96,79.87,79.91,3800.0,70.6158,70.6423,70.5627,70.5981,3800.0
2015-03-20 10:15:00,79.93,80.15,79.92,80.12,11700.0,70.6158,70.8101,70.6069,70.7836,11700.0
2015-03-20 10:20:00,80.13,80.15,80.04,80.04,7700.0,70.7925,70.8101,70.7129,70.7129,7700.0
2015-03-20 10:25:00,80.05,80.06,79.91,79.95,10500.0,70.7218,70.7306,70.5981,70.6334,10500.0
2015-03-20 10:30:00,79.94,80.08,79.93,80.02,11400.0,70.6246,70.7483,70.6158,70.6953,11400.0
2015-03-20 10:35:00,80.01,80.2,79.98,80.14,19700.0,70.6864,70.8543,70.6599,70.8013,19700.0
2015-03-20 10:40:00,80.14,80.23,80.09,80.19,12200.0,70.8013,70.8808,70.7571,70.8455,12200.0
2015-03-20 10:45:00,80.21,80.23,80.04,80.04,15800.0,70.8631,70.8808,70.7129,70.7129,15800.0
2015-03-20 10:50:00,80.01,80.09,79.99,80.05,8700.0,70.6864,70.7571,70.6688,70.7218,8700.0
2015-03-20 10:55:00,80.04,80.13,80.01,80.12,13500.0,70.7129,70.7925,70.6864,70.7836,13500.0
2015-03-20 11:00:00,80.13,80.13,80.01,80.07,22000.0,70.7925,70.7925,70.6864,70.7394,22000.0
2015-03-20 11:05:00,80.06,80.09,79.93,79.93,14500.0,70.7306,70.7571,70.6158,70.6158,14500.0
2015-03-20 11:10:00,79.96,80.18,79.92,80.17,11600.0,70.6423,70.8366,70.6069,70.8278,11600.0
2015-03-20 11:15:00,80.18,80.24,80.12,80.2,11600.0,70.8366,70.8896,70.7836,70.8543,11600.0
2015-03-20 11:20:00,80.14,80.19,80.09,80.19,9000.0,70.8013,70.8455,70.7571,70.8455,9000.0
2015-03-20 11:25:00,80.22,80.25,80.06,80.11,6900.0,70.872,70.8985,70.7306,70.7748,6900.0
2015-03-20 11:30:00,80.09,80.16,79.99,80.02,10600.0,70.7571,70.819,70.6688,70.6953,10600.0
2015-03-20 11:35:00,80.01,80.04,79.97,79.97,8000.0,70.6864,70.7129,70.6511,70.6511,8000.0
2015-03-20 11:40:00,79.98,79.99,79.88,79.88,19800.0,70.6599,70.6688,70.5716,70.5716,19800.0
2015-03-20 11:45:00,79.9,79.94,79.89,79.89,7200.0,70.5893,70.6246,70.5804,70.5804,7200.0
2015-03-20 11:50:00,79.89,79.9,79.81,79.88,7200.0,70.5804,70.5893,70.5097,70.5716,7200.0
2015-03-20 11:55:00,79.9,79.92,79.83,79.88,7800.0,70.5893,70.6069,70.5274,70.5716,7800.0
2015-03-20 12:00:00,79.86,79.9,79.83,79.84,10400.0,70.5539,70.5893,70.5274,70.5362,10400.0
2015-03-20 12:05:00,79.86,79.86,79.81,79.81,3300.0,70.5539,70.5539,70.5097,70.5097,3300.0
2015-03-20 12:10:00,79.83,79.84,79.76,79.77,9200.0,70.5274,70.5362,70.4656,70.4744,9200.0
2015-03-20 12:15:00,79.77,79.85,79.75,79.84,10300.0,70.4744,70.5451,70.4567,70.5362,10300.0
2015-03-20 12:20:00,79.84,79.85,79.74,79.78,6300.0,70.5362,70.5451,70.4479,70.4832,6300.0
2015-03-20 12:25:00,79.78,79.82,79.72,79.73,10200.0,70.4832,70.5186,70.4302,70.4391,10200.0
2015-03-20 12:30:00,79.73,79.75,79.69,79.69,11400.0,70.4391,70.4567,70.4037,70.4037,11400.0
2015-03-20 12:35:00,79.69,79.71,79.67,79.7,8300.0,70.4037,70.4214,70.3861,70.4126,8300.0
2015-03-20 12:40:00,79.7,79.8,79.69,79.76,12200.0,70.4126,70.5009,70.4037,70.4656,12200.0
2015-03-20 12:45:00,79.78,79.87,79.77,79.83,7000.0,70.4832,70.5627,70.4744,70.5274,7000.0
2015-03-20 12:50:00,79.85,79.96,79.85,79.95,5000.0,70.5451,70.6423,70.5451,70.6334,5000.0
2015-03-20 12:55:00,79.94,79.99,79.94,79.97,3700.0,70.6246,70.6688,70.6246,70.6511,3700.0
2015-03-20 13:00:00,79.98,80.05,79.98,80.01,7800.0,70.6599,70.7218,70.6599,70.6864,7800.0
2015-03-20 13:05:00,80.01,80.01,79.96,79.97,5000.0,70.6864,70.6864,70.6423,70.6511,5000.0
2015-03-20 13:10:00,79.98,79.99,79.91,79.91,8700.0,70.6599,70.6688,70.5981,70.5981,8700.0
2015-03-20 13:15:00,79.93,80.09,79.93,80.06,6100.0,70.6158,70.7571,70.6158,70.7306,6100.0
2015-03-20 13:20:00,80.08,80.12,80.04,80.06,7100.0,70.7483,70.7836,70.7129,70.7306,7100.0
2015-03-20 13:25:00,80.05,80.15,80.03,80.15,7800.0,70.7218,70.8101,70.7041,70.8101,7800.0
2015-03-20 13:30:00,80.15,80.22,80.1,80.1,12600.0,70.8101,70.872,70.7659,70.7659,12600.0
2015-03-20 13:35:00,80.11,80.15,80.09,80.11,10900.0,70.7748,70.8101,70.7571,70.7748,10900.0
2015-03-20 13:40:00,80.1,80.18,80.07,80.17,9000.0,70.7659,70.8366,70.7394,70.8278,9000.0
2015-03-20 13:45:00,80.15,80.2,80.11,80.16,11600.0,70.8101,70.8543,70.7748,70.819,11600.0
2015-03-20 13:50:00,80.16,80.16,80.1,80.13,5300.0,70.819,70.819,70.7659,70.7925,5300.0
2015-03-20 13:55:00,80.12,80.14,80.1,80.13,8600.0,70.7836,70.8013,70.7659,70.7925,8600.0
2015-03-20 14:00:00,80.14,80.19,80.07,80.07,8700.0,70.8013,70.8455,70.7394,70.7394,8700.0
2015-03-20 14:05:00,80.04,80.09,80.02,80.06,8000.0,70.7129,70.7571,70.6953,70.7306,8000.0
2015-03-20 14:10:00,80.07,80.08,80.01,80.04,8900.0,70.7394,70.7483,70.6864,70.7129,8900.0
2015-03-20 14:15:00,80.01,80.04,79.98,80.02,8200.0,70.6864,70.7129,70.6599,70.6953,8200.0
2015-03-20 14:20:00,80.01,80.08,79.97,80.08,11200.0,70.6864,70.7483,70.6511,70.7483,11200.0
2015-03-20 14:25:00,80.08,80.11,80.02,80.11,6500.0,70.7483,70.7748,70.6953,70.7748,6500.0
2015-03-20 14:30:00,80.11,80.11,80.02,80.05,5300.0,70.7748,70.7748,70.6953,70.7218,5300.0
2015-03-20 14:35:00,80.06,80.09,80.05,80.07,5900.0,70.7306,70.7571,70.7218,70.7394,5900.0
2015-03-20 14:40:00,80.07,80.09,80.03,80.05,11000.0,70.7394,70.7571,70.7041,70.7218,11000.0
2015-03-20 14:45:00,80.05,80.1,80.0,80.0,11600.0,70.7218,70.7659,70.6776,70.6776,11600.0
2015-03-20 14:50:00,80.01,80.04,79.98,80.03,6500.0,70.6864,70.7129,70.6599,70.7041,6500.0
2015-03-20 14:55:00,80.04,80.08,80.02,80.08,9900.0,70.7129,70.7483,70.6953,70.7483,9900.0
2015-03-20 15:00:00,80.07,80.15,80.07,80.11,11500.0,70.7394,70.8101,70.7394,70.7748,11500.0
2015-03-20 15:05:00,80.12,80.12,80.03,80.09,11700.0,70.7836,70.7836,70.7041,70.7571,11700.0
2015-03-20 15:10:00,80.09,80.12,80.04,80.04,7600.0,70.7571,70.7836,70.7129,70.7129,7600.0
2015-03-20 15:15:00,80.04,80.06,79.96,79.97,11300.0,70.7129,70.7306,70.6423,70.6511,11300.0
2015-03-20 15:20:00,79.96,79.99,79.91,79.97,12600.0,70.6423,70.6688,70.5981,70.6511,12600.0
2015-03-20 15:25:00,79.97,80.03,79.95,80.03,9200.0,70.6511,70.7041,70.6334,70.7041,9200.0
2015-03-20 15:30:00,80.02,80.06,79.94,80.0,15200.0,70.6953,70.7306,70.6246,70.6776,15200.0
2015-03-20 15:35:00,80.0,80.07,79.97,80.06,17000.0,70.6776,70.7394,70.6511,70.7306,17000.0
2015-03-20 15:40:00,80.05,80.07,80.0,80.04,19400.0,70.7218,70.7394,70.6776,70.7129,19400.0
2015-03-20 15:45:00,80.04,80.13,80.04,80.09,44600.0,70.7129,70.7925,70.7129,70.7571,44600.0
2015-03-20 15:50:00,80.09,80.1,79.97,79.98,37100.0,70.7571,70.7659,70.6511,70.6599,37100.0
2015-03-20 15:55:00,79.99,80.03,79.89,79.99,123200.0,70.6688,70.7041,70.5804,70.6688,123200.0
2015-03-23 09:30:00,79.67,79.9,79.62,79.87,41700.0,70.3861,70.5893,70.3419,70.5627,41700.0
2015-03-23 09:35:00,79.83,79.83,79.51,79.69,22100.0,70.5274,70.5274,70.2447,70.4037,22100.0
2015-03-23 09:40:00,79.7,79.84,79.52,79.67,17600.0,70.4126,70.5362,70.2535,70.3861,17600.0
2015-03-23 09:45:00,79.7,79.71,79.58,79.7,18700.0,70.4126,70.4214,70.3065,70.4126,18700.0
2015-03-23 09:50:00,79.7,79.71,79.48,79.5,14300.0,70.4126,70.4214,70.2182,70.2359,14300.0
2015-03-23 09:55:00,79.52,79.64,79.46,79.51,16800.0,70.2535,70.3596,70.2005,70.2447,16800.0
2015-03-23 10:00:00,79.55,79.6,79.44,79.45,15500.0,70.28,70.3242,70.1829,70.1917,15500.0
2015-03-23 10:05:00,79.48,79.5,79.43,79.47,21500.0,70.2182,70.2359,70.174,70.2094,21500.0
2015-03-23 10:10:00,79.47,79.5,79.36,79.42,22900.0,70.2094,70.2359,70.1122,70.1652,22900.0
2015-03-23 10:15:00,79.44,79.44,79.29,79.38,12600.0,70.1829,70.1829,70.0503,70.1298,12600.0
2015-03-23 10:20:00,79.41,79.49,79.21,79.25,39600.0,70.1564,70.227,69.9797,70.015,39600.0
2015-03-23 10:25:00,79.23,79.35,79.16,79.17,24600.0,69.9973,70.1033,69.9355,69.9443,24600.0
2015-03-23 10:30:00,79.18,79.18,79.04,79.05,25600.0,69.9532,69.9532,69.8295,69.8383,25600.0
2015-03-23 10:35:00,79.04,79.11,78.87,78.93,52300.0,69.8295,69.8913,69.6793,69.7323,52300.0
2015-03-23 10:40:00,78.91,78.91,78.72,78.79,26200.0,69.7146,69.7146,69.5468,69.6086,26200.0
2015-03-23 10:45:00,78.78,78.81,78.61,78.67,33600.0,69.5998,69.6263,69.4496,69.5026,33600.0
2015-03-23 10:50:00,78.68,78.75,78.68,78.71,18800.0,69.5114,69.5733,69.5114,69.5379,18800.0
2015-03-23 10:55:00,78.74,78.75,78.71,78.72,14700.0,69.5644,69.5733,69.5379,69.5468,14700.0
2015-03-23 11:00:00,78.72,78.97,78.71,78.96,16600.0,69.5468,69.7676,69.5379,69.7588,16600.0
2015-03-23 11:05:00,78.97,79.03,78.84,79.0,23200.0,69.7676,69.8206,69.6528,69.7941,23200.0
2015-03-23 11:10:00,79.0,79.22,78.99,79.2,11300.0,69.7941,69.9885,69.7853,69.9708,11300.0
2015-03-23 11:15:00,79.19,79.19,79.11,79.11,9800.0,69.962,69.962,69.8913,69.8913,9800.0
2015-03-23 11:20:00,79.13,79.2,79.06,79.2,18300.0,69.909,69.9708,69.8471,69.9708,18300.0
2015-03-23 11:25:00,79.19,79.2,79.14,79.2,11900.0,69.962,69.9708,69.9178,69.9708,11900.0
2015-03-23 11:30:00,79.19,79.21,79.14,79.19,7000.0,69.962,69.9797,69.9178,69.962,7000.0
2015-03-23 11:35:00,79.2,79.33,79.2,79.33,10900.0,69.9708,70.0857,69.9708,70.0857,10900.0
2015-03-23 11:40:00,79.35,79.44,79.27,79.27,12700.0,70.1033,70.1829,70.0327,70.0327,12700.0
2015-03-23 11:45:00,79.28,79.33,79.23,79.29,8100.0,70.0415,70.0857,69.9973,70.0503,8100.0
2015-03-23 11:50:00,79.31,79.33,79.26,79.27,9400.0,70.068,70.0857,70.0238,70.0327,9400.0
2015-03-23 11:55:00,79.25,79.26,79.16,79.17,11600.0,70.015,70.0238,69.9355,69.9443,11600.0
2015-03-23 12:00:00,79.16,79.17,79.02,79.04,6000.0,69.9355,69.9443,69.8118,69.8295,6000.0
2015-03-23 12:05:00,79.1,79.11,78.95,78.97,11500.0,69.8825,69.8913,69.75,69.7676,11500.0
2015-03-23 12:10:00,79.01,79.01,78.89,78.91,9500.0,69.803,69.803,69.6969,69.7146,9500.0
2015-03-23 12:15:00,78.9,78.9,78.76,78.8,8100.0,69.7058,69.7058,69.5821,69.6174,8100.0
2015-03-23 12:20:00,78.79,78.98,78.75,78.81,17600.0,69.6086,69.7765,69.5733,69.6263,17600.0
2015-03-23 12:25:00,78.8,78.83,78.74,78.79,6900.0,69.6174,69.6439,69.5644,69.6086,6900.0
2015-03-23 12:30:00,78.78,78.82,78.73,78.78,7600.0,69.5998,69.6351,69.5556,69.5998,7600.0
2015-03-23 12:35:00,78.76,78.77,78.73,78.74,6700.0,69.5821,69.5909,69.5556,69.5644,6700.0
2015-03-23 12:40:00,78.76,78.78,78.71,78.73,5800.0,69.5821,69.5998,69.5379,69.5556,5800.0
2015-03-23 12:45:00,78.75,78.75,78.7,78.75,8700.0,69.5733,69.5733,69.5291,69.5733,8700.0
2015-03-23 12:50:00,78.75,78.75,78.66,78.66,8900.0,69.5733,69.5733,69.4938,69.4938,8900.0
2015-03-23 12:55:00,78.67,78.67,78.63,78.63,5800.0,69.5026,69.5026,69.4672,69.4672,5800.0
2015-03-23 13:00:00,78.64,78.64,78.53,78.56,8100.0,69.4761,69.4761,69.3789,69.4054,8100.0
2015-03-23 13:05:00,78.56,78.65,78.56,78.62,9300.0,69.4054,69.4849,69.4054,69.4584,9300.0
2015-03-23 13:10:00,78.66,78.73,78.62,78.62,12900.0,69.4938,69.5556,69.4584,69.4584,12900.0
2015-03-23 13:15:00,78.64,78.71,78.62,78.7,7900.0,69.4761,69.5379,69.4584,69.5291,7900.0
2015-03-23 13:20:00,78.71,78.83,78.71,78.82,11000.0,69.5379,69.6439,69.5379,69.6351,11000.0
2015-03-23 13:25:00,78.83,78.91,78.82,78.87,23900.0,69.6439,69.7146,69.6351,69.6793,23900.0
2015-03-23 13:30:00,78.86,78.87,78.82,78.84,11900.0,69.6704,69.6793,69.6351,69.6528,11900.0
2015-03-23 13:35:00,78.83,78.88,78.83,78.86,13700.0,69.6439,69.6881,69.6439,69.6704,13700.0
2015-03-23 13:40:00,78.88,78.94,78.87,78.93,7500.0,69.6881,69.7411,69.6793,69.7323,7500.0
2015-03-23 13:45:00,78.93,78.94,78.89,78.92,12200.0,69.7323,69.7411,69.6969,69.7235,12200.0
2015-03-23 13:50:00,78.92,78.92,78.84,78.87,23100.0,69.7235,69.7235,69.6528,69.6793,23100.0
2015-03-23 13:55:00,78.85,78.85,78.81,78.83,7100.0,69.6616,69.6616,69.6263,69.6439,7100.0
2015-03-23 14:00:00,78.82,78.91,78.81,78.9,13800.0,69.6351,69.7146,69.6263,69.7058,13800.0
2015-03-23 14:05:00,78.89,78.91,78.86,78.87,7900.0,69.6969,69.7146,69.6704,69.6793,7900.0
2015-03-23 14:10:00,78.88,78.89,78.77,78.78,7700.0,69.6881,69.6969,69.5909,69.5998,7700.0
2015-03-23 14:15:00,78.78,78.84,78.78,78.84,8900.0,69.5998,69.6528,69.5998,69.6528,8900.0
2015-03-23 14:20:00,78.83,78.85,78.8,78.84,14900.0,69.6439,69.6616,69.6174,69.6528,14900.0
2015-03-23 14:25:00,78.85,78.87,78.8,78.8,27000.0,69.6616,69.6793,69.6174,69.6174,27000.0
2015-03-23 14:30:00,78.8,78.83,78.79,78.8,10600.0,69.6174,69.6439,69.6086,69.6174,10600.0
2015-03-23 14:35:00,78.8,78.8,78.67,78.67,11700.0,69.6174,69.6174,69.5026,69.5026,11700.0
2015-03-23 14:40:00,78.68,78.75,78.68,78.75,11000.0,69.5114,69.5733,69.5114,69.5733,11000.0
2015-03-23 14:45:00,78.73,78.73,78.63,78.63,11900.0,69.5556,69.5556,69.4672,69.4672,11900.0
2015-03-23 14:50:00,78.62,78.65,78.57,78.63,12500.0,69.4584,69.4849,69.4142,69.4672,12500.0
2015-03-23 14:55:00,78.64,78.66,78.61,78.65,11000.0,69.4761,69.4938,69.4496,69.4849,11000.0
2015-03-23 15:00:00,78.65,78.72,78.64,78.72,13200.0,69.4849,69.5468,69.4761,69.5468,13200.0
2015-03-23 15:05:00,78.73,78.73,78.64,78.65,13400.0,69.5556,69.5556,69.4761,69.4849,13400.0
2015-03-23 15:10:00,78.65,78.72,78.64,78.72,20000.0,69.4849,69.5468,69.4761,69.5468,20000.0
2015-03-23 15:15:00,78.72,78.76,78.72,78.73,24500.0,69.5468,69.5821,69.5468,69.5556,24500.0
2015-03-23 15:20:00,78.73,78.79,78.73,78.77,29500.0,69.5556,69.6086,69.5556,69.5909,29500.0
2015-03-23 15:25:00,78.78,78.8,78.68,78.69,22300.0,69.5998,69.6174,69.5114,69.5203,22300.0
2015-03-23 15:30:00,78.69,78.71,78.6,78.63,20400.0,69.5203,69.5379,69.4407,69.4672,20400.0
2015-03-23 15:35:00,78.63,78.64,78.56,78.58,24600.0,69.4672,69.4761,69.4054,69.4231,24600.0
2015-03-23 15:40:00,78.58,78.59,78.41,78.41,49700.0,69.4231,69.4319,69.2729,69.2729,49700.0
2015-03-23 15:45:00,78.41,78.53,78.39,78.52,52000.0,69.2729,69.3789,69.2552,69.3701,52000.0
2015-03-23 15:50:00,78.52,78.61,78.51,78.54,79300.0,69.3701,69.4496,69.3612,69.3877,79300.0
2015-03-23 15:55:00,78.54,78.54,78.35,78.35,64900.0,69.3877,69.3877,69.2199,69.2199,64900.0
2015-03-24 09:30:00,78.73,78.74,78.11,78.44,56300.0,69.5556,69.5644,69.0078,69.2994,56300.0
2015-03-24 09:35:00,78.44,78.48,78.32,78.33,12900.0,69.2994,69.3347,69.1934,69.2022,12900.0
2015-03-24 09:40:00,78.29,78.4,78.18,78.28,15700.0,69.1669,69.264,69.0697,69.158,15700.0
2015-03-24 09:45:00,78.31,78.63,78.26,78.63,30200.0,69.1845,69.4672,69.1404,69.4672,30200.0
2015-03-24 09:50:00,78.68,78.68,78.53,78.61,4900.0,69.5114,69.5114,69.3789,69.4496,4900.0
2015-03-24 09:55:00,78.58,78.81,78.52,78.75,31700.0,69.4231,69.6263,69.3701,69.5733,31700.0
2015-03-24 10:00:00,78.8,78.92,78.78,78.86,9800.0,69.6174,69.7235,69.5998,69.6704,9800.0
2015-03-24 10:05:00,78.86,78.86,78.64,78.71,8300.0,69.6704,69.6704,69.4761,69.5379,8300.0
2015-03-24 10:10:00,78.72,78.8,78.6,78.77,34100.0,69.5468,69.6174,69.4407,69.5909,34100.0
2015-03-24 10:15:00,78.79,78.82,78.75,78.79,5300.0,69.6086,69.6351,69.5733,69.6086,5300.0
2015-03-24 10:20:00,78.79,78.79,78.57,78.57,6200.0,69.6086,69.6086,69.4142,69.4142,6200.0
2015-03-24 10:25:00,78.56,78.69,78.56,78.67,5200.0,69.4054,69.5203,69.4054,69.5026,5200.0
2015-03-24 10:30:00,78.68,78.69,78.56,78.56,6800.0,69.5114,69.5203,69.4054,69.4054,6800.0
2015-03-24 10:35:00,78.55,78.65,78.53,78.61,28500.0,69.3966,69.4849,69.3789,69.4496,28500.0
2015-03-24 10:40:00,78.62,78.7,78.56,78.59,16100.0,69.4584,69.5291,69.4054,69.4319,16100.0
2015-03-24 10:45:00,78.61,78.68,78.49,78.49,16200.0,69.4496,69.5114,69.3436,69.3436,16200.0
2015-03-24 10:50:00,78.49,78.69,78.48,78.69,7600.0,69.3436,69.5203,69.3347,69.5203,7600.0
2015-03-24 10:55:00,78.69,78.75,78.69,78.75,4200.0,69.5203,69.5733,69.5203,69.5733,4200.0
2015-03-24 11:00:00,78.74,78.87,78.7,78.87,11000.0,69.5644,69.6793,69.5291,69.6793,11000.0
2015-03-24 11:05:00,78.85,79.02,78.85,79.02,10400.0,69.6616,69.8118,69.6616,69.8118,10400.0
2015-03-24 11:10:00,78.99,79.0,78.94,78.94,7900.0,69.7853,69.7941,69.7411,69.7411,7900.0
2015-03-24 11:15:00,78.96,79.16,78.96,79.16,11000.0,69.7588,69.9355,69.7588,69.9355,11000.0
2015-03-24 11:20:00,79.14,79.21,79.13,79.14,11100.0,69.9178,69.9797,69.909,69.9178,11100.0
2015-03-24 11:25:00,79.13,79.18,79.07,79.17,8000.0,69.909,69.9532,69.856,69.9443,8000.0
2015-03-24 11:30:00,79.17,79.17,79.05,79.09,25200.0,69.9443,69.9443,69.8383,69.8736,25200.0
2015-03-24 11:35:00,79.07,79.13,79.05,79.05,8600.0,69.856,69.909,69.8383,69.8383,8600.0
2015-03-24 11:40:00,79.07,79.11,79.05,79.11,8200.0,69.856,69.8913,69.8383,69.8913,8200.0
2015-03-24 11:45:00,79.11,79.34,79.11,79.33,15600.0,69.8913,70.0945,69.8913,70.0857,15600.0
2015-03-24 11:50:00,79.32,79.33,79.22,79.3,5200.0,70.0768,70.0857,69.9885,70.0592,5200.0
2015-03-24 11:55:00,79.32,79.39,79.28,79.28,17000.0,70.0768,70.1387,70.0415,70.0415,17000.0
2015-03-24 12:00:00,79.26,79.28,79.21,79.23,8600.0,70.0238,70.0415,69.9797,69.9973,8600.0
2015-03-24 12:05:00,79.22,79.22,79.15,79.15,5100.0,69.9885,69.9885,69.9267,69.9267,5100.0
2015-03-24 12:10:00,79.15,79.15,78.96,78.96,9800.0,69.9267,69.9267,69.7588,69.7588,9800.0
2015-03-24 12:15:00,78.98,78.98,78.86,78.86,7600.0,69.7765,69.7765,69.6704,69.6704,7600.0
2015-03-24 12:20:00,78.83,78.87,78.71,78.74,8300.0,69.6439,69.6793,69.5379,69.5644,8300.0
2015-03-24 12:25:00,78.72,78.78,78.66,78.67,10800.0,69.5468,69.5998,69.4938,69.5026,10800.0
2015-03-24 12:30:00,78.67,78.75,78.62,78.62,7700.0,69.5026,69.5733,69.4584,69.4584,7700.0
2015-03-24 12:35:00,78.63,78.65,78.54,78.54,5700.0,69.4672,69.4849,69.3877,69.3877,5700.0
2015-03-24 12:40:00,78.53,78.62,78.53,78.6,9400.0,69.3789,69.4584,69.3789,69.4407,9400.0
2015-03-24 12:45:00,78.59,78.66,78.57,78.65,9300.0,69.4319,69.4938,69.4142,69.4849,9300.0
2015-03-24 12:50:00,78.62,78.72,78.6,78.68,17500.0,69.4584,69.5468,69.4407,69.5114,17500.0
2015-03-24 12:55:00,78.68,78.75,78.61,78.61,5800.0,69.5114,69.5733,69.4496,69.4496,5800.0
2015-03-24 13:00:00,78.61,78.61,78.53,78.54,9200.0,69.4496,69.4496,69.3789,69.3877,9200.0
2015-03-24 13:05:00,78.55,78.63,78.51,78.51,28300.0,69.3966,69.4672,69.3612,69.3612,28300.0
2015-03-24 13:10:00,78.5,78.55,78.44,78.55,7700.0,69.3524,69.3966,69.2994,69.3966,7700.0
2015-03-24 13:15:00,78.54,78.55,78.49,78.5,3600.0,69.3877,69.3966,69.3436,69.3524,3600.0
2015-03-24 13:20:00,78.49,78.56,78.49,78.5,3900.0,69.3436,69.4054,69.3436,69.3524,3900.0
2015-03-24 13:25:00,78.52,78.52,78.36,78.36,5100.0,69.3701,69.3701,69.2287,69.2287,5100.0
2015-03-24 13:30:00,78.35,78.47,78.3,78.47,9600.0,69.2199,69.3259,69.1757,69.3259,9600.0
2015-03-24 13:35:00,78.5,78.57,78.49,78.57,6200.0,69.3524,69.4142,69.3436,69.4142,6200.0
2015-03-24 13:40:00,78.56,78.59,78.54,78.55,5500.0,69.4054,69.4319,69.3877,69.3966,5500.0
2015-03-24 13:45:00,78.57,78.58,78.48,78.51,5100.0,69.4142,69.4231,69.3347,69.3612,5100.0
2015-03-24 13:50:00,78.5,78.58,78.48,78.52,7100.0,69.3524,69.4231,69.3347,69.3701,7100.0
2015-03-24 13:55:00,78.51,78.54,78.47,78.47,6000.0,69.3612,69.3877,69.3259,69.3259,6000.0
2015-03-24 14:00:00,78.47,78.47,78.34,78.35,7700.0,69.3259,69.3259,69.211,69.2199,7700.0
2015-03-24 14:05:00,78.34,78.41,78.28,78.4,7700.0,69.211,69.2729,69.158,69.264,7700.0
2015-03-24 14:10:00,78.42,78.42,78.34,78.36,5000.0,69.2817,69.2817,69.211,69.2287,5000.0
2015-03-24 14:15:00,78.34,78.35,78.28,78.32,4500.0,69.211,69.2199,69.158,69.1934,4500.0
2015-03-24 14:20:00,78.3,78.33,78.26,78.33,4600.0,69.1757,69.2022,69.1404,69.2022,4600.0
2015-03-24 14:25:00,78.32,78.35,78.28,78.35,6200.0,69.1934,69.2199,69.158,69.2199,6200.0
2015-03-24 14:30:00,78.33,78.33,78.23,78.26,5000.0,69.2022,69.2022,69.1139,69.1404,5000.0
2015-03-24 14:35:00,78.28,78.36,78.28,78.36,4000.0,69.158,69.2287,69.158,69.2287,4000.0
2015-03-24 14:40:00,78.36,78.39,78.3,78.39,15300.0,69.2287,69.2552,69.1757,69.2552,15300.0
2015-03-24 14:45:00,78.42,78.52,78.4,78.49,8100.0,69.2817,69.3701,69.264,69.3436,8100.0
2015-03-24 14:50:00,78.49,78.52,78.46,78.5,4200.0,69.3436,69.3701,69.3171,69.3524,4200.0
2015-03-24 14:55:00,78.52,78.53,78.49,78.49,6300.0,69.3701,69.3789,69.3436,69.3436,6300.0
2015-03-24 15:00:00,78.5,78.57,78.48,78.52,10100.0,69.3524,69.4142,69.3347,69.3701,10100.0
2015-03-24 15:05:00,78.53,78.58,78.51,78.56,12200.0,69.3789,69.4231,69.3612,69.4054,12200.0
2015-03-24 15:10:00,78.53,78.53,78.43,78.44,8700.0,69.3789,69.3789,69.2906,69.2994,8700.0
2015-03-24 15:15:00,78.44,78.59,78.43,78.59,11200.0,69.2994,69.4319,69.2906,69.4319,11200.0
2015-03-24 15:20:00,78.57,78.57,78.32,78.35,12800.0,69.4142,69.4142,69.1934,69.2199,12800.0
2015-03-24 15:25:00,78.35,78.38,78.28,78.28,9300.0,69.2199,69.2464,69.158,69.158,9300.0
2015-03-24 15:30:00,78.25,78.44,78.25,78.43,14300.0,69.1315,69.2994,69.1315,69.2906,14300.0
2015-03-24 15:35:00,78.45,78.45,78.35,78.35,17700.0,69.3082,69.3082,69.2199,69.2199,17700.0
2015-03-24 15:40:00,78.35,78.5,78.35,78.41,36200.0,69.2199,69.3524,69.2199,69.2729,36200.0
2015-03-24 15:45:00,78.42,78.56,78.39,78.39,30700.0,69.2817,69.4054,69.2552,69.2552,30700.0
2015-03-24 15:50:00,78.4,78.45,78.29,78.29,29800.0,69.264,69.3082,69.1669,69.1669,29800.0
2015-03-24 15:55:00,78.31,78.41,78.3,78.34,42000.0,69.1845,69.2729,69.1757,69.211,42000.0
2015-03-25 09:30:00,77.71,77.8,77.01,77.25,86200.0,68.6545,68.734,68.036,68.2481,86200.0
2015-03-25 09:35:00,77.25,77.27,76.81,76.81,83800.0,68.2481,68.2657,67.8593,67.8593,83800.0
2015-03-25 09:40:00,76.8,76.81,76.41,76.8,81800.0,67.8505,67.8593,67.5059,67.8505,81800.0
2015-03-25 09:45:00,76.79,76.83,76.49,76.49,82900.0,67.8417,67.877,67.5766,67.5766,82900.0
2015-03-25 09:50:00,76.5,76.64,76.31,76.6,82100.0,67.5855,67.7091,67.4176,67.6738,82100.0
2015-03-25 09:55:00,76.64,76.87,76.59,76.83,68100.0,67.7091,67.9123,67.665,67.877,68100.0
2015-03-25 10:00:00,76.82,76.9,76.66,76.72,51700.0,67.8682,67.9388,67.7268,67.7798,51700.0
2015-03-25 10:05:00,76.75,76.75,76.49,76.55,27600.0,67.8063,67.8063,67.5766,67.6296,27600.0
2015-03-25 10:10:00,76.55,76.69,76.54,76.56,24400.0,67.6296,67.7533,67.6208,67.6385,24400.0
2015-03-25 10:15:00,76.56,76.68,76.47,76.48,16400.0,67.6385,67.7445,67.559,67.5678,16400.0
2015-03-25 10:20:00,76.48,76.8,76.48,76.75,35600.0,67.5678,67.8505,67.5678,67.8063,35600.0
2015-03-25 10:25:00,76.75,76.8,76.61,76.61,30100.0,67.8063,67.8505,67.6826,67.6826,30100.0
2015-03-25 10:30:00,76.6,76.79,76.54,76.75,37400.0,67.6738,67.8417,67.6208,67.8063,37400.0
2015-03-25 10:35:00,76.73,76.78,76.6,76.6,17100.0,67.7887,67.8328,67.6738,67.6738,17100.0
2015-03-25 10:40:00,76.59,76.65,76.56,76.64,12000.0,67.665,67.718,67.6385,67.7091,12000.0
2015-03-25 10:45:00,76.66,76.67,76.5,76.55,12700.0,67.7268,67.7356,67.5855,67.6296,12700.0
2015-03-25 10:50:00,76.54,76.55,76.43,76.44,48400.0,67.6208,67.6296,67.5236,67.5324,48400.0
2015-03-25 10:55:00,76.43,76.51,76.38,76.49,99400.0,67.5236,67.5943,67.4794,67.5766,99400.0
2015-03-25 11:00:00,76.52,76.52,76.34,76.36,37400.0,67.6031,67.6031,67.4441,67.4618,37400.0
2015-03-25 11:05:00,76.34,76.45,76.19,76.19,12800.0,67.4441,67.5413,67.3116,67.3116,12800.0
2015-03-25 11:10:00,76.25,76.27,76.15,76.17,7000.0,67.3646,67.3823,67.2762,67.2939,7000.0
2015-03-25 11:15:00,76.19,76.37,76.16,76.37,33600.0,67.3116,67.4706,67.2851,67.4706,33600.0
2015-03-25 11:20:00,76.37,76.38,76.27,76.37,14900.0,67.4706,67.4794,67.3823,67.4706,14900.0
2015-03-25 11:25:00,76.33,76.36,76.27,76.34,12000.0,67.4353,67.4618,67.3823,67.4441,12000.0
2015-03-25 11:30:00,76.32,76.32,76.02,76.05,15800.0,67.4264,67.4264,67.1614,67.1879,15800.0
2015-03-25 11:35:00,76.04,76.2,76.04,76.14,46700.0,67.1791,67.3204,67.1791,67.2674,46700.0
2015-03-25 11:40:00,76.06,76.07,75.91,76.05,46800.0,67.1967,67.2056,67.0642,67.1879,46800.0
2015-03-25 11:45:00,76.05,76.12,76.0,76.08,24200.0,67.1879,67.2497,67.1437,67.2144,24200.0
2015-03-25 11:50:00,76.07,76.14,76.05,76.12,25800.0,67.2056,67.2674,67.1879,67.2497,25800.0
2015-03-25 11:55:00,76.1,76.14,76.04,76.06,16600.0,67.2321,67.2674,67.1791,67.1967,16600.0
2015-03-25 12:00:00,76.08,76.11,76.05,76.11,42400.0,67.2144,67.2409,67.1879,67.2409,42400.0
2015-03-25 12:05:00,76.1,76.16,76.01,76.11,22100.0,67.2321,67.2851,67.1526,67.2409,22100.0
2015-03-25 12:10:00,76.06,76.11,76.04,76.1,11600.0,67.1967,67.2409,67.1791,67.2321,11600.0
2015-03-25 12:15:00,76.1,76.12,75.89,75.9,33600.0,67.2321,67.2497,67.0465,67.0554,33600.0
2015-03-25 12:20:00,75.91,75.93,75.74,75.76,30900.0,67.0642,67.0819,66.914,66.9317,30900.0
2015-03-25 12:25:00,75.72,75.89,75.72,75.85,10400.0,66.8963,67.0465,66.8963,67.0112,10400.0
2015-03-25 12:30:00,75.87,75.94,75.82,75.88,18200.0,67.0289,67.0907,66.9847,67.0377,18200.0
2015-03-25 12:35:00,75.87,75.87,75.77,75.79,11800.0,67.0289,67.0289,66.9405,66.9582,11800.0
2015-03-25 12:40:00,75.78,75.78,75.6,75.65,20600.0,66.9494,66.9494,66.7903,66.8345,20600.0
2015-03-25 12:45:00,75.64,75.65,75.49,75.5,11200.0,66.8257,66.8345,66.6932,66.702,11200.0
2015-03-25 12:50:00,75.48,75.56,75.48,75.55,11100.0,66.6843,66.755,66.6843,66.7462,11100.0
2015-03-25 12:55:00,75.51,75.52,75.45,75.47,9400.0,66.7108,66.7197,66.6578,66.6755,9400.0
2015-03-25 13:00:00,75.47,75.58,75.45,75.58,19100.0,66.6755,66.7727,66.6578,66.7727,19100.0
2015-03-25 13:05:00,75.6,75.83,75.6,75.83,19100.0,66.7903,66.9935,66.7903,66.9935,19100.0
2015-03-25 13:10:00,75.83,75.83,75.72,75.8,18300.0,66.9935,66.9935,66.8963,66.967,18300.0
2015-03-25 13:15:00,75.82,75.88,75.72,75.86,20600.0,66.9847,67.0377,66.8963,67.02,20600.0
2015-03-25 13:20:00,75.86,76.0,75.83,76.0,35000.0,67.02,67.1437,66.9935,67.1437,35000.0
2015-03-25 13:25:00,76.0,76.2,75.99,76.19,63300.0,67.1437,67.3204,67.1349,67.3116,63300.0
2015-03-25 13:30:00,76.18,76.29,76.16,76.27,54700.0,67.3027,67.3999,67.2851,67.3823,54700.0
2015-03-25 13:35:00,76.23,76.23,76.05,76.15,14700.0,67.3469,67.3469,67.1879,67.2762,14700.0
2015-03-25 13:40:00,76.15,76.15,76.07,76.13,9000.0,67.2762,67.2762,67.2056,67.2586,9000.0
2015-03-25 13:45:00,76.13,76.15,76.04,76.11,15200.0,67.2586,67.2762,67.1791,67.2409,15200.0
2015-03-25 13:50:00,76.11,76.21,76.11,76.17,21300.0,67.2409,67.3292,67.2409,67.2939,21300.0
2015-03-25 13:55:00,76.17,76.22,76.12,76.21,29700.0,67.2939,67.3381,67.2497,67.3292,29700.0
2015-03-25 14:00:00,76.2,76.3,76.13,76.28,25800.0,67.3204,67.4088,67.2586,67.3911,25800.0
2015-03-25 14:05:00,76.3,76.37,76.19,76.33,47300.0,67.4088,67.4706,67.3116,67.4353,47300.0
2015-03-25 14:10:00,76.34,76.36,76.24,76.29,35200.0,67.4441,67.4618,67.3558,67.3999,35200.0
2015-03-25 14:15:00,76.28,76.43,76.27,76.38,21700.0,67.3911,67.5236,67.3823,67.4794,21700.0
2015-03-25 14:20:00,76.36,76.45,76.32,76.42,42600.0,67.4618,67.5413,67.4264,67.5148,42600.0
2015-03-25 14:25:00,76.42,76.44,76.29,76.35,28300.0,67.5148,67.5324,67.3999,67.4529,28300.0
2015-03-25 14:30:00,76.36,76.39,76.31,76.37,39200.0,67.4618,67.4883,67.4176,67.4706,39200.0
2015-03-25 14:35:00,76.36,76.4,76.28,76.3,16200.0,67.4618,67.4971,67.3911,67.4088,16200.0
2015-03-25 14:40:00,76.28,76.28,76.08,76.09,17300.0,67.3911,67.3911,67.2144,67.2232,17300.0
2015-03-25 14:45:00,76.08,76.12,75.95,76.03,22100.0,67.2144,67.2497,67.0995,67.1702,22100.0
2015-03-25 14:50:00,76.01,76.06,75.98,76.05,21900.0,67.1526,67.1967,67.1261,67.1879,21900.0
2015-03-25 14:55:00,76.06,76.08,75.89,75.9,13600.0,67.1967,67.2144,67.0465,67.0554,13600.0
2015-03-25 15:00:00,75.93,75.93,75.72,75.73,35800.0,67.0819,67.0819,66.8963,66.9052,35800.0
2015-03-25 15:05:00,75.73,75.75,75.6,75.6,24700.0,66.9052,66.9229,66.7903,66.7903,24700.0
2015-03-25 15:10:00,75.61,75.65,75.56,75.59,26000.0,66.7992,66.8345,66.755,66.7815,26000.0
2015-03-25 15:15:00,75.58,75.6,75.47,75.48,33300.0,66.7727,66.7903,66.6755,66.6843,33300.0
2015-03-25 15:20:00,75.48,75.49,75.36,75.38,44900.0,66.6843,66.6932,66.5783,66.596,44900.0
2015-03-25 15:25:00,75.39,75.39,75.26,75.28,36700.0,66.6048,66.6048,66.49,66.5076,36700.0
2015-03-25 15:30:00,75.27,75.53,75.27,75.53,61000.0,66.4988,66.7285,66.4988,66.7285,61000.0
2015-03-25 15:35:00,75.51,75.7,75.48,75.58,51000.0,66.7108,66.8787,66.6843,66.7727,51000.0
2015-03-25 15:40:00,75.57,75.61,75.48,75.59,60800.0,66.7638,66.7992,66.6843,66.7815,60800.0
2015-03-25 15:45:00,75.59,75.6,75.41,75.44,98700.0,66.7815,66.7903,66.6225,66.649,98700.0
2015-03-25 15:50:00,75.44,75.45,75.36,75.42,91400.0,66.649,66.6578,66.5783,66.6313,91400.0
2015-03-25 15:55:00,75.42,75.43,75.3,75.3,153300.0,66.6313,66.6401,66.5253,66.5253,153300.0
2015-03-26 09:30:00,74.05,74.09,73.24,73.65,256300.0,65.421,65.4563,64.7053,65.0676,256300.0
2015-03-26 09:35:00,73.7,74.32,73.65,73.96,62800.0,65.1117,65.6595,65.0676,65.3414,62800.0
2015-03-26 09:40:00,73.95,74.18,73.88,74.08,52700.0,65.3326,65.5358,65.2708,65.4475,52700.0
2015-03-26 09:45:00,74.13,74.13,73.85,73.91,48600.0,65.4916,65.4916,65.2443,65.2973,48600.0
2015-03-26 09:50:00,73.92,74.09,73.88,73.92,49300.0,65.3061,65.4563,65.2708,65.3061,49300.0
2015-03-26 09:55:00,73.9,73.9,73.42,73.57,42400.0,65.2884,65.2884,64.8644,64.9969,42400.0
2015-03-26 10:00:00,73.57,74.05,73.56,74.05,68100.0,64.9969,65.421,64.9881,65.421,68100.0
2015-03-26 10:05:00,74.06,74.14,73.92,73.94,73400.0,65.4298,65.5005,65.3061,65.3238,73400.0
2015-03-26 10:10:00,73.92,73.93,73.58,73.75,43700.0,65.3061,65.3149,65.0057,65.1559,43700.0
2015-03-26 10:15:00,73.76,73.77,73.44,73.56,38600.0,65.1647,65.1736,64.882,64.9881,38600.0
2015-03-26 10:20:00,73.58,73.94,73.57,73.93,31100.0,65.0057,65.3238,64.9969,65.3149,31100.0
2015-03-26 10:25:00,73.94,74.01,73.83,73.84,67200.0,65.3238,65.3856,65.2266,65.2354,67200.0
2015-03-26 10:30:00,73.82,73.83,73.61,73.79,30300.0,65.2178,65.2266,65.0322,65.1913,30300.0
2015-03-26 10:35:00,73.79,74.12,73.78,74.01,54900.0,65.1913,65.4828,65.1824,65.3856,54900.0
2015-03-26 10:40:00,74.02,74.13,74.02,74.09,15500.0,65.3945,65.4916,65.3945,65.4563,15500.0
2015-03-26 10:45:00,74.08,74.13,73.91,73.96,28400.0,65.4475,65.4916,65.2973,65.3414,28400.0
2015-03-26 10:50:00,73.96,74.1,73.85,73.85,24500.0,65.3414,65.4651,65.2443,65.2443,24500.0
2015-03-26 10:55:00,73.85,73.92,73.78,73.9,19200.0,65.2443,65.3061,65.1824,65.2884,19200.0
2015-03-26 11:00:00,73.91,73.98,73.78,73.91,34100.0,65.2973,65.3591,65.1824,65.2973,34100.0
2015-03-26 11:05:00,73.93,74.01,73.86,73.86,21100.0,65.3149,65.3856,65.2531,65.2531,21100.0
2015-03-26 11:10:00,73.87,73.87,73.66,73.7,13100.0,65.2619,65.2619,65.0764,65.1117,13100.0
2015-03-26 11:15:00,73.7,73.84,73.69,73.77,55900.0,65.1117,65.2354,65.1029,65.1736,55900.0
2015-03-26 11:20:00,73.76,74.06,73.76,74.06,23700.0,65.1647,65.4298,65.1647,65.4298,23700.0
2015-03-26 11:25:00,74.05,74.27,74.0,74.27,36300.0,65.421,65.6153,65.3768,65.6153,36300.0
2015-03-26 11:30:00,74.24,74.55,74.21,74.55,17100.0,65.5888,65.8627,65.5623,65.8627,17100.0
2015-03-26 11:35:00,74.54,74.77,74.54,74.77,27200.0,65.8539,66.0571,65.8539,66.0571,27200.0
2015-03-26 11:40:00,74.78,74.88,74.57,74.57,39800.0,66.0659,66.1542,65.8804,65.8804,39800.0
2015-03-26 11:45:00,74.6,74.6,74.49,74.58,10200.0,65.9069,65.9069,65.8097,65.8892,10200.0
2015-03-26 11:50:00,74.59,74.79,74.55,74.74,8600.0,65.898,66.0747,65.8627,66.0305,8600.0
2015-03-26 11:55:00,74.75,74.77,74.68,74.75,12700.0,66.0394,66.0571,65.9775,66.0394,12700.0
2015-03-26 12:00:00,74.72,74.72,74.56,74.67,18400.0,66.0129,66.0129,65.8715,65.9687,18400.0
2015-03-26 12:05:00,74.66,74.69,74.6,74.6,24900.0,65.9599,65.9864,65.9069,65.9069,24900.0
2015-03-26 12:10:00,74.61,74.61,74.48,74.52,15000.0,65.9157,65.9157,65.8008,65.8362,15000.0
2015-03-26 12:15:00,74.52,74.62,74.48,74.6,16200.0,65.8362,65.9245,65.8008,65.9069,16200.0
2015-03-26 12:20:00,74.61,74.64,74.51,74.51,11400.0,65.9157,65.9422,65.8274,65.8274,11400.0
2015-03-26 12:25:00,74.5,74.64,74.44,74.6,19800.0,65.8185,65.9422,65.7655,65.9069,19800.0
2015-03-26 12:30:00,74.6,74.63,74.57,74.63,7700.0,65.9069,65.9334,65.8804,65.9334,7700.0
2015-03-26 12:35:00,74.62,74.67,74.55,74.61,46900.0,65.9245,65.9687,65.8627,65.9157,46900.0
2015-03-26 12:40:00,74.59,74.68,74.55,74.64,26000.0,65.898,65.9775,65.8627,65.9422,26000.0
2015-03-26 12:45:00,74.65,74.73,74.6,74.73,22500.0,65.951,66.0217,65.9069,66.0217,22500.0
2015-03-26 12:50:00,74.74,74.95,74.74,74.95,41500.0,66.0305,66.2161,66.0305,66.2161,41500.0
2015-03-26 12:55:00,74.93,75.13,74.92,75.13,21400.0,66.1984,66.3751,66.1896,66.3751,21400.0
2015-03-26 13:00:00,75.15,75.17,74.94,74.98,23600.0,66.3928,66.4104,66.2072,66.2426,23600.0
2015-03-26 13:05:00,74.98,75.03,74.9,75.03,19700.0,66.2426,66.2868,66.1719,66.2868,19700.0
2015-03-26 13:10:00,75.05,75.06,74.7,74.76,10800.0,66.3044,66.3133,65.9952,66.0482,10800.0
2015-03-26 13:15:00,74.76,74.77,74.61,74.65,26000.0,66.0482,66.0571,65.9157,65.951,26000.0
2015-03-26 13:20:00,74.65,74.74,74.6,74.68,20500.0,65.951,66.0305,65.9069,65.9775,20500.0
2015-03-26 13:25:00,74.67,74.83,74.63,74.75,30900.0,65.9687,66.1101,65.9334,66.0394,30900.0
2015-03-26 13:30:00,74.74,75.07,74.73,75.07,10000.0,66.0305,66.3221,66.0217,66.3221,10000.0
2015-03-26 13:35:00,75.06,75.27,75.06,75.27,18800.0,66.3133,66.4988,66.3133,66.4988,18800.0
2015-03-26 13:40:00,75.26,75.47,75.25,75.42,20800.0,66.49,66.6755,66.4811,66.6313,20800.0
2015-03-26 13:45:00,75.43,75.44,75.3,75.43,12700.0,66.6401,66.649,66.5253,66.6401,12700.0
2015-03-26 13:50:00,75.42,75.42,75.32,75.4,45900.0,66.6313,66.6313,66.543,66.6136,45900.0
2015-03-26 13:55:00,75.4,75.41,75.27,75.27,14000.0,66.6136,66.6225,66.4988,66.4988,14000.0
2015-03-26 14:00:00,75.28,75.33,75.23,75.31,7300.0,66.5076,66.5518,66.4634,66.5341,7300.0
2015-03-26 14:05:00,75.33,75.33,75.11,75.11,13300.0,66.5518,66.5518,66.3574,66.3574,13300.0
2015-03-26 14:10:00,75.1,75.18,74.97,75.0,7700.0,66.3486,66.4193,66.2337,66.2603,7700.0
2015-03-26 14:15:00,75.0,75.06,74.93,75.04,11900.0,66.2603,66.3133,66.1984,66.2956,11900.0
2015-03-26 14:20:00,75.06,75.18,74.97,75.06,21500.0,66.3133,66.4193,66.2337,66.3133,21500.0
2015-03-26 14:25:00,75.09,75.12,75.0,75.01,7100.0,66.3398,66.3663,66.2603,66.2691,7100.0
2015-03-26 14:30:00,75.02,75.1,74.99,75.08,5500.0,66.2779,66.3486,66.2514,66.3309,5500.0
2015-03-26 14:35:00,75.08,75.24,75.08,75.14,7000.0,66.3309,66.4723,66.3309,66.3839,7000.0
2015-03-26 14:40:00,75.14,75.27,75.12,75.27,11400.0,66.3839,66.4988,66.3663,66.4988,11400.0
2015-03-26 14:45:00,75.29,75.3,74.97,74.98,11900.0,66.5165,66.5253,66.2337,66.2426,11900.0
2015-03-26 14:50:00,75.0,75.03,74.89,74.89,11400.0,66.2603,66.2868,66.1631,66.1631,11400.0
2015-03-26 14:55:00,74.89,74.95,74.83,74.85,12500.0,66.1631,66.2161,66.1101,66.1277,12500.0
2015-03-26 15:00:00,74.83,74.93,74.8,74.92,10000.0,66.1101,66.1984,66.0836,66.1896,10000.0
2015-03-26 15:05:00,74.94,75.11,74.86,75.11,10700.0,66.2072,66.3574,66.1366,66.3574,10700.0
2015-03-26 15:10:00,75.09,75.09,74.84,74.89,21800.0,66.3398,66.3398,66.1189,66.1631,21800.0
2015-03-26 15:15:00,74.9,75.04,74.88,74.98,22300.0,66.1719,66.2956,66.1542,66.2426,22300.0
2015-03-26 15:20:00,74.97,75.07,74.97,75.01,27600.0,66.2337,66.3221,66.2337,66.2691,27600.0
2015-03-26 15:25:00,75.01,75.12,75.01,75.11,21600.0,66.2691,66.3663,66.2691,66.3574,21600.0
2015-03-26 15:30:00,75.09,75.17,75.01,75.16,27700.0,66.3398,66.4104,66.2691,66.4016,27700.0
2015-03-26 15:35:00,75.16,75.23,75.0,75.02,36900.0,66.4016,66.4634,66.2603,66.2779,36900.0
2015-03-26 15:40:00,75.02,75.03,74.85,74.94,32800.0,66.2779,66.2868,66.1277,66.2072,32800.0
2015-03-26 15:45:00,74.94,75.14,74.94,75.12,45100.0,66.2072,66.3839,66.2072,66.3663,45100.0
2015-03-26 15:50:00,75.11,75.14,75.04,75.04,46500.0,66.3574,66.3839,66.2956,66.2956,46500.0
2015-03-26 15:55:00,75.04,75.08,74.98,75.02,64100.0,66.2956,66.3309,66.2426,66.2779,64100.0
2015-03-27 09:30:00,77.16,78.83,76.92,78.68,414000.0,68.1685,69.6439,67.9565,69.5114,414000.0
2015-03-27 09:35:00,78.7,79.32,78.33,79.16,246400.0,69.5291,70.0768,69.2022,69.9355,246400.0
2015-03-27 09:40:00,79.17,79.27,78.7,78.87,134900.0,69.9443,70.0327,69.5291,69.6793,134900.0
2015-03-27 09:45:00,78.89,79.2,78.73,79.0,148100.0,69.6969,69.9708,69.5556,69.7941,148100.0
2015-03-27 09:50:00,78.96,79.65,78.95,79.22,192600.0,69.7588,70.3684,69.75,69.9885,192600.0
2015-03-27 09:55:00,79.23,79.8,78.98,79.71,161600.0,69.9973,70.5009,69.7765,70.4214,161600.0
2015-03-27 10:00:00,79.67,80.02,79.6,79.98,190900.0,70.3861,70.6953,70.3242,70.6599,190900.0
2015-03-27 10:05:00,79.98,80.01,79.62,79.85,87600.0,70.6599,70.6864,70.3419,70.5451,87600.0
2015-03-27 10:10:00,79.87,79.87,79.52,79.52,56100.0,70.5627,70.5627,70.2535,70.2535,56100.0
2015-03-27 10:15:00,79.55,80.02,79.54,79.99,169800.0,70.28,70.6953,70.2712,70.6688,169800.0
2015-03-27 10:20:00,79.95,80.05,79.85,79.9,83700.0,70.6334,70.7218,70.5451,70.5893,83700.0
2015-03-27 10:25:00,79.85,79.92,79.41,79.44,117500.0,70.5451,70.6069,70.1564,70.1829,117500.0
2015-03-27 10:30:00,79.4,79.4,79.06,79.24,175000.0,70.1475,70.1475,69.8471,70.0062,175000.0
2015-03-27 10:35:00,79.25,79.54,79.08,79.15,104000.0,70.015,70.2712,69.8648,69.9267,104000.0
2015-03-27 10:40:00,79.16,79.42,79.06,79.24,56300.0,69.9355,70.1652,69.8471,70.0062,56300.0
2015-03-27 10:45:00,79.25,79.3,78.85,78.95,56900.0,70.015,70.0592,69.6616,69.75,56900.0
2015-03-27 10:50:00,78.94,79.0,78.75,78.79,49800.0,69.7411,69.7941,69.5733,69.6086,49800.0
2015-03-27 10:55:00,78.77,78.88,78.75,78.81,84800.0,69.5909,69.6881,69.5733,69.6263,84800.0
2015-03-27 11:00:00,78.79,78.99,78.76,78.89,38700.0,69.6086,69.7853,69.5821,69.6969,38700.0
2015-03-27 11:05:00,78.91,78.91,78.75,78.78,19200.0,69.7146,69.7146,69.5733,69.5998,19200.0
2015-03-27 11:10:00,78.77,79.03,78.7,78.99,39900.0,69.5909,69.8206,69.5291,69.7853,39900.0
2015-03-27 11:15:00,79.0,79.04,78.81,78.99,33100.0,69.7941,69.8295,69.6263,69.7853,33100.0
2015-03-27 11:20:00,79.01,79.07,78.93,79.05,26000.0,69.803,69.856,69.7323,69.8383,26000.0
2015-03-27 11:25:00,79.06,79.32,79.04,79.3,38800.0,69.8471,70.0768,69.8295,70.0592,38800.0
2015-03-27 11:30:00,79.31,79.36,79.14,79.3,17500.0,70.068,70.1122,69.9178,70.0592,17500.0
2015-03-27 11:35:00,79.25,79.36,79.17,79.33,16100.0,70.015,70.1122,69.9443,70.0857,16100.0
2015-03-27 11:40:00,79.34,79.35,79.01,79.13,49600.0,70.0945,70.1033,69.803,69.909,49600.0
2015-03-27 11:45:00,79.14,79.29,79.14,79.28,25100.0,69.9178,70.0503,69.9178,70.0415,25100.0
2015-03-27 11:50:00,79.26,79.48,79.26,79.31,21800.0,70.0238,70.2182,70.0238,70.068,21800.0
2015-03-27 11:55:00,79.34,79.6,79.34,79.55,26200.0,70.0945,70.3242,70.0945,70.28,26200.0
2015-03-27 12:00:00,79.58,79.65,79.36,79.55,77700.0,70.3065,70.3684,70.1122,70.28,77700.0
2015-03-27 12:05:00,79.56,79.65,79.47,79.53,45500.0,70.2889,70.3684,70.2094,70.2624,45500.0
2015-03-27 12:10:00,79.52,79.63,79.45,79.59,19400.0,70.2535,70.3507,70.1917,70.3154,19400.0
2015-03-27 12:15:00,79.61,79.69,79.55,79.66,24000.0,70.333,70.4037,70.28,70.3772,24000.0
2015-03-27 12:20:00,79.66,79.84,79.53,79.68,75300.0,70.3772,70.5362,70.2624,70.3949,75300.0
2015-03-27 12:25:00,79.7,79.81,79.65,79.75,23300.0,70.4126,70.5097,70.3684,70.4567,23300.0
2015-03-27 12:30:00,79.75,79.84,79.75,79.83,11100.0,70.4567,70.5362,70.4567,70.5274,11100.0
2015-03-27 12:35:00,79.79,79.79,79.53,79.6,27200.0,70.4921,70.4921,70.2624,70.3242,27200.0
2015-03-27 12:40:00,79.59,79.74,79.58,79.61,49400.0,70.3154,70.4479,70.3065,70.333,49400.0
2015-03-27 12:45:00,79.63,79.63,79.37,79.52,39800.0,70.3507,70.3507,70.121,70.2535,39800.0
2015-03-27 12:50:00,79.53,79.72,79.52,79.64,49200.0,70.2624,70.4302,70.2535,70.3596,49200.0
2015-03-27 12:55:00,79.66,79.79,79.62,79.79,23300.0,70.3772,70.4921,70.3419,70.4921,23300.0
2015-03-27 13:00:00,79.8,79.94,79.7,79.88,23500.0,70.5009,70.6246,70.4126,70.5716,23500.0
2015-03-27 13:05:00,79.85,79.88,79.72,79.79,14700.0,70.5451,70.5716,70.4302,70.4921,14700.0
2015-03-27 13:10:00,79.81,79.9,79.8,79.88,7900.0,70.5097,70.5893,70.5009,70.5716,7900.0
2015-03-27 13:15:00,79.88,79.94,79.76,79.89,17800.0,70.5716,70.6246,70.4656,70.5804,17800.0
2015-03-27 13:20:00,79.9,79.95,79.7,79.73,23000.0,70.5893,70.6334,70.4126,70.4391,23000.0
2015-03-27 13:25:00,79.77,79.84,79.6,79.83,32600.0,70.4744,70.5362,70.3242,70.5274,32600.0
2015-03-27 13:30:00,79.83,80.04,79.77,80.02,52000.0,70.5274,70.7129,70.4744,70.6953,52000.0
2015-03-27 13:35:00,80.02,80.1,79.9,79.95,29000.0,70.6953,70.7659,70.5893,70.6334,29000.0
2015-03-27 13:40:00,79.94,79.96,79.73,79.79,18300.0,70.6246,70.6423,70.4391,70.4921,18300.0
2015-03-27 13:45:00,79.83,80.01,79.83,79.88,15400.0,70.5274,70.6864,70.5274,70.5716,15400.0
2015-03-27 13:50:00,79.89,79.95,79.79,79.91,13300.0,70.5804,70.6334,70.4921,70.5981,13300.0
2015-03-27 13:55:00,79.92,80.01,79.83,79.87,16000.0,70.6069,70.6864,70.5274,70.5627,16000.0
2015-03-27 14:00:00,79.88,80.01,79.88,79.98,14800.0,70.5716,70.6864,70.5716,70.6599,14800.0
2015-03-27 14:05:00,79.92,79.92,79.74,79.79,16100.0,70.6069,70.6069,70.4479,70.4921,16100.0
2015-03-27 14:10:00,79.79,79.84,79.7,79.72,18900.0,70.4921,70.5362,70.4126,70.4302,18900.0
2015-03-27 14:15:00,79.72,79.81,79.61,79.79,33700.0,70.4302,70.5097,70.333,70.4921,33700.0
2015-03-27 14:20:00,79.75,79.9,79.75,79.84,15600.0,70.4567,70.5893,70.4567,70.5362,15600.0
2015-03-27 14:25:00,79.84,79.89,79.8,79.87,15600.0,70.5362,70.5804,70.5009,70.5627,15600.0
2015-03-27 14:30:00,79.85,80.02,79.85,80.01,38100.0,70.5451,70.6953,70.5451,70.6864,38100.0
2015-03-27 14:35:00,80.01,80.03,79.97,80.02,28200.0,70.6864,70.7041,70.6511,70.6953,28200.0
2015-03-27 14:40:00,80.0,80.03,79.84,79.92,49000.0,70.6776,70.7041,70.5362,70.6069,49000.0
2015-03-27 14:45:00,79.89,80.01,79.89,79.97,38200.0,70.5804,70.6864,70.5804,70.6511,38200.0
2015-03-27 14:50:00,79.98,80.04,79.97,80.03,23700.0,70.6599,70.7129,70.6511,70.7041,23700.0
2015-03-27 14:55:00,80.03,80.04,79.92,79.94,23700.0,70.7041,70.7129,70.6069,70.6246,23700.0
2015-03-27 15:00:00,79.96,80.01,79.94,80.0,29200.0,70.6423,70.6864,70.6246,70.6776,29200.0
2015-03-27 15:05:00,80.0,80.01,79.91,79.98,29800.0,70.6776,70.6864,70.5981,70.6599,29800.0
2015-03-27 15:10:00,79.96,80.02,79.94,79.98,25600.0,70.6423,70.6953,70.6246,70.6599,25600.0
2015-03-27 15:15:00,79.98,80.02,79.82,79.83,34500.0,70.6599,70.6953,70.5186,70.5274,34500.0
2015-03-27 15:20:00,79.82,79.95,79.81,79.82,29200.0,70.5186,70.6334,70.5097,70.5186,29200.0
2015-03-27 15:25:00,79.82,79.94,79.82,79.93,22600.0,70.5186,70.6246,70.5186,70.6158,22600.0
2015-03-27 15:30:00,79.94,80.0,79.92,79.99,41400.0,70.6246,70.6776,70.6069,70.6688,41400.0
2015-03-27 15:35:00,79.98,80.0,79.88,79.91,54000.0,70.6599,70.6776,70.5716,70.5981,54000.0
2015-03-27 15:40:00,79.89,79.92,79.7,79.79,84800.0,70.5804,70.6069,70.4126,70.4921,84800.0
2015-03-27 15:45:00,79.78,79.93,79.58,79.89,77400.0,70.4832,70.6158,70.3065,70.5804,77400.0
2015-03-27 15:50:00,79.9,79.91,79.78,79.89,95200.0,70.5893,70.5981,70.4832,70.5804,95200.0
2015-03-27 15:55:00,79.9,79.92,79.8,79.82,138800.0,70.5893,70.6069,70.5009,70.5186,138800.0
2015-03-30 09:30:00,80.01,80.64,80.01,80.41,59600.0,70.6864,71.243,70.6864,71.0398,59600.0
2015-03-30 09:35:00,80.42,80.55,80.36,80.54,29100.0,71.0487,71.1635,70.9956,71.1547,29100.0
2015-03-30 09:40:00,80.5,80.54,80.27,80.27,52200.0,71.1193,71.1547,70.9161,70.9161,52200.0
2015-03-30 09:45:00,80.26,80.35,80.03,80.11,67600.0,70.9073,70.9868,70.7041,70.7748,67600.0
2015-03-30 09:50:00,80.11,80.24,80.0,80.21,31700.0,70.7748,70.8896,70.6776,70.8631,31700.0
2015-03-30 09:55:00,80.25,80.27,80.05,80.08,39100.0,70.8985,70.9161,70.7218,70.7483,39100.0
2015-03-30 10:00:00,80.11,80.17,79.84,79.87,83000.0,70.7748,70.8278,70.5362,70.5627,83000.0
2015-03-30 10:05:00,79.88,79.88,79.6,79.78,59400.0,70.5716,70.5716,70.3242,70.4832,59400.0
2015-03-30 10:10:00,79.78,80.03,79.78,80.03,35200.0,70.4832,70.7041,70.4832,70.7041,35200.0
2015-03-30 10:15:00,80.05,80.1,80.01,80.04,32200.0,70.7218,70.7659,70.6864,70.7129,32200.0
2015-03-30 10:20:00,80.04,80.06,79.86,80.0,51100.0,70.7129,70.7306,70.5539,70.6776,51100.0
2015-03-30 10:25:00,79.97,80.01,79.95,79.98,88200.0,70.6511,70.6864,70.6334,70.6599,88200.0
2015-03-30 10:30:00,79.96,79.98,79.8,79.84,45600.0,70.6423,70.6599,70.5009,70.5362,45600.0
2015-03-30 10:35:00,79.84,80.04,79.84,79.97,49600.0,70.5362,70.7129,70.5362,70.6511,49600.0
2015-03-30 10:40:00,80.0,80.05,79.98,80.03,73800.0,70.6776,70.7218,70.6599,70.7041,73800.0
2015-03-30 10:45:00,80.04,80.46,80.04,80.36,71700.0,70.7129,71.084,70.7129,70.9956,71700.0
2015-03-30 10:50:00,80.4,80.52,80.39,80.44,22400.0,71.031,71.137,71.0222,71.0663,22400.0
2015-03-30 10:55:00,80.44,80.57,80.26,80.4,20500.0,71.0663,71.1812,70.9073,71.031,20500.0
2015-03-30 11:00:00,80.4,80.48,80.21,80.23,12300.0,71.031,71.1017,70.8631,70.8808,12300.0
2015-03-30 11:05:00,80.22,80.25,80.08,80.12,51600.0,70.872,70.8985,70.7483,70.7836,51600.0
2015-03-30 11:10:00,80.12,80.22,80.06,80.19,12900.0,70.7836,70.872,70.7306,70.8455,12900.0
2015-03-30 11:15:00,80.19,80.19,80.05,80.09,14300.0,70.8455,70.8455,70.7218,70.7571,14300.0
2015-03-30 11:20:00,80.12,80.17,80.07,80.14,29000.0,70.7836,70.8278,70.7394,70.8013,29000.0
2015-03-30 11:25:00,80.15,80.21,80.1,80.16,22700.0,70.8101,70.8631,70.7659,70.819,22700.0
2015-03-30 11:30:00,80.17,80.21,80.14,80.17,23400.0,70.8278,70.8631,70.8013,70.8278,23400.0
2015-03-30 11:35:00,80.18,80.21,80.13,80.17,27600.0,70.8366,70.8631,70.7925,70.8278,27600.0
2015-03-30 11:40:00,80.19,80.21,80.09,80.11,33500.0,70.8455,70.8631,70.7571,70.7748,33500.0
2015-03-30 11:45:00,80.15,80.17,80.09,80.16,46600.0,70.8101,70.8278,70.7571,70.819,46600.0
2015-03-30 11:50:00,80.16,80.19,80.11,80.17,48700.0,70.819,70.8455,70.7748,70.8278,48700.0
2015-03-30 11:55:00,80.18,80.2,80.11,80.13,29200.0,70.8366,70.8543,70.7748,70.7925,29200.0
2015-03-30 12:00:00,80.14,80.21,80.14,80.18,21800.0,70.8013,70.8631,70.8013,70.8366,21800.0
2015-03-30 12:05:00,80.18,80.22,80.14,80.2,44300.0,70.8366,70.872,70.8013,70.8543,44300.0
2015-03-30 12:10:00,80.19,80.47,80.19,80.47,13400.0,70.8455,71.0928,70.8455,71.0928,13400.0
2015-03-30 12:15:00,80.48,80.7,80.46,80.63,14800.0,71.1017,71.296,71.084,71.2342,14800.0
2015-03-30 12:20:00,80.61,80.61,80.43,80.52,5300.0,71.2165,71.2165,71.0575,71.137,5300.0
2015-03-30 12:25:00,80.57,80.59,80.5,80.56,4800.0,71.1812,71.1988,71.1193,71.1723,4800.0
2015-03-30 12:30:00,80.59,80.6,80.52,80.56,11600.0,71.1988,71.2077,71.137,71.1723,11600.0
2015-03-30 12:35:00,80.56,80.65,80.54,80.63,15800.0,71.1723,71.2519,71.1547,71.2342,15800.0
2015-03-30 12:40:00,80.65,80.7,80.61,80.68,9300.0,71.2519,71.296,71.2165,71.2784,9300.0
2015-03-30 12:45:00,80.69,80.77,80.68,80.75,10400.0,71.2872,71.3579,71.2784,71.3402,10400.0
2015-03-30 12:50:00,80.75,80.83,80.71,80.78,11800.0,71.3402,71.4109,71.3049,71.3667,11800.0
2015-03-30 12:55:00,80.78,80.79,80.65,80.68,11100.0,71.3667,71.3755,71.2519,71.2784,11100.0
2015-03-30 13:00:00,80.69,80.73,80.62,80.62,9900.0,71.2872,71.3225,71.2254,71.2254,9900.0
2015-03-30 13:05:00,80.62,80.67,80.58,80.67,8500.0,71.2254,71.2695,71.19,71.2695,8500.0
2015-03-30 13:10:00,80.68,80.7,80.64,80.69,24300.0,71.2784,71.296,71.243,71.2872,24300.0
2015-03-30 13:15:00,80.69,80.71,80.65,80.67,16800.0,71.2872,71.3049,71.2519,71.2695,16800.0
2015-03-30 13:20:00,80.69,80.71,80.66,80.69,19000.0,71.2872,71.3049,71.2607,71.2872,19000.0
2015-03-30 13:25:00,80.67,80.71,80.65,80.69,12900.0,71.2695,71.3049,71.2519,71.2872,12900.0
2015-03-30 13:30:00,80.69,80.71,80.65,80.68,15100.0,71.2872,71.3049,71.2519,71.2784,15100.0
2015-03-30 13:35:00,80.68,80.71,80.66,80.7,6700.0,71.2784,71.3049,71.2607,71.296,6700.0
2015-03-30 13:40:00,80.7,80.75,80.69,80.71,23500.0,71.296,71.3402,71.2872,71.3049,23500.0
2015-03-30 13:45:00,80.68,80.72,80.63,80.7,15100.0,71.2784,71.3137,71.2342,71.296,15100.0
2015-03-30 13:50:00,80.69,80.74,80.65,80.74,9900.0,71.2872,71.3314,71.2519,71.3314,9900.0
2015-03-30 13:55:00,80.73,80.74,80.57,80.61,11500.0,71.3225,71.3314,71.1812,71.2165,11500.0
2015-03-30 14:00:00,80.63,80.78,80.63,80.76,11800.0,71.2342,71.3667,71.2342,71.349,11800.0
2015-03-30 14:05:00,80.76,80.78,80.63,80.67,21000.0,71.349,71.3667,71.2342,71.2695,21000.0
2015-03-30 14:10:00,80.66,80.78,80.62,80.78,15200.0,71.2607,71.3667,71.2254,71.3667,15200.0
2015-03-30 14:15:00,80.78,80.79,80.69,80.7,16500.0,71.3667,71.3755,71.2872,71.296,16500.0
2015-03-30 14:20:00,80.69,80.8,80.69,80.77,15900.0,71.2872,71.3844,71.2872,71.3579,15900.0
2015-03-30 14:25:00,80.75,80.77,80.63,80.66,8500.0,71.3402,71.3579,71.2342,71.2607,8500.0
2015-03-30 14:30:00,80.68,80.8,80.66,80.76,21200.0,71.2784,71.3844,71.2607,71.349,21200.0
2015-03-30 14:35:00,80.74,80.78,80.69,80.77,15700.0,71.3314,71.3667,71.2872,71.3579,15700.0
2015-03-30 14:40:00,80.77,80.81,80.72,80.78,13800.0,71.3579,71.3932,71.3137,71.3667,13800.0
2015-03-30 14:45:00,80.78,80.78,80.72,80.73,15000.0,71.3667,71.3667,71.3137,71.3225,15000.0
2015-03-30 14:50:00,80.73,80.74,80.6,80.6,16100.0,71.3225,71.3314,71.2077,71.2077,16100.0
2015-03-30 14:55:00,80.61,80.68,80.59,80.68,18900.0,71.2165,71.2784,71.1988,71.2784,18900.0
2015-03-30 15:00:00,80.68,80.88,80.67,80.88,20600.0,71.2784,71.4551,71.2695,71.4551,20600.0
2015-03-30 15:05:00,80.88,80.89,80.77,80.89,21100.0,71.4551,71.4639,71.3579,71.4639,21100.0
2015-03-30 15:10:00,80.88,80.89,80.78,80.79,15700.0,71.4551,71.4639,71.3667,71.3755,15700.0
2015-03-30 15:15:00,80.79,80.83,80.72,80.83,12600.0,71.3755,71.4109,71.3137,71.4109,12600.0
2015-03-30 15:20:00,80.82,80.83,80.71,80.73,10900.0,71.402,71.4109,71.3049,71.3225,10900.0
2015-03-30 15:25:00,80.73,80.75,80.67,80.7,26500.0,71.3225,71.3402,71.2695,71.296,26500.0
2015-03-30 15:30:00,80.7,80.71,80.55,80.69,80900.0,71.296,71.3049,71.1635,71.2872,80900.0
2015-03-30 15:35:00,80.69,80.78,80.69,80.78,25000.0,71.2872,71.3667,71.2872,71.3667,25000.0
2015-03-30 15:40:00,80.79,80.81,80.74,80.74,23800.0,71.3755,71.3932,71.3314,71.3314,23800.0
2015-03-30 15:45:00,80.76,80.79,80.68,80.73,43700.0,71.349,71.3755,71.2784,71.3225,43700.0
2015-03-30 15:50:00,80.73,80.75,80.68,80.72,51700.0,71.3225,71.3402,71.2784,71.3137,51700.0
2015-03-30 15:55:00,80.72,80.77,80.7,80.75,84100.0,71.3137,71.3579,71.296,71.3402,84100.0
2015-03-31 09:30:00,80.2,80.4,79.82,80.29,58100.0,70.8543,71.031,70.5186,70.9338,58100.0
2015-03-31 09:35:00,80.29,80.52,80.13,80.45,27400.0,70.9338,71.137,70.7925,71.0752,27400.0
2015-03-31 09:40:00,80.44,80.51,80.14,80.37,12000.0,71.0663,71.1282,70.8013,71.0045,12000.0
2015-03-31 09:45:00,80.39,80.42,80.25,80.38,13900.0,71.0222,71.0487,70.8985,71.0133,13900.0
2015-03-31 09:50:00,80.38,80.39,80.19,80.32,78700.0,71.0133,71.0222,70.8455,70.9603,78700.0
2015-03-31 09:55:00,80.33,80.35,80.25,80.31,10400.0,70.9691,70.9868,70.8985,70.9515,10400.0
2015-03-31 10:00:00,80.33,80.41,80.3,80.4,36600.0,70.9691,71.0398,70.9426,71.031,36600.0
2015-03-31 10:05:00,80.4,80.76,80.36,80.75,50300.0,71.031,71.349,70.9956,71.3402,50300.0
2015-03-31 10:10:00,80.77,80.92,80.77,80.84,30200.0,71.3579,71.4904,71.3579,71.4197,30200.0
2015-03-31 10:15:00,80.85,80.97,80.76,80.89,29400.0,71.4286,71.5346,71.349,71.4639,29400.0
2015-03-31 10:20:00,80.86,81.17,80.86,81.15,22900.0,71.4374,71.7113,71.4374,71.6936,22900.0
2015-03-31 10:25:00,81.18,81.18,80.85,80.85,15300.0,71.7201,71.7201,71.4286,71.4286,15300.0
2015-03-31 10:30:00,80.84,80.93,80.72,80.84,22800.0,71.4197,71.4992,71.3137,71.4197,22800.0
2015-03-31 10:35:00,80.84,80.96,80.82,80.96,14500.0,71.4197,71.5257,71.402,71.5257,14500.0
2015-03-31 10:40:00,80.95,81.15,80.95,81.15,14200.0,71.5169,71.6936,71.5169,71.6936,14200.0
2015-03-31 10:45:00,81.15,81.25,81.11,81.14,12100.0,71.6936,71.7819,71.6583,71.6848,12100.0
2015-03-31 10:50:00,81.13,81.25,81.1,81.2,23500.0,71.6759,71.7819,71.6494,71.7378,23500.0
2015-03-31 10:55:00,81.24,81.35,81.21,81.31,23700.0,71.7731,71.8703,71.7466,71.8349,23700.0
2015-03-31 11:00:00,81.3,81.43,81.29,81.38,23000.0,71.8261,71.941,71.8173,71.8968,23000.0
2015-03-31 11:05:00,81.35,81.58,81.35,81.58,28000.0,71.8703,72.0735,71.8703,72.0735,28000.0
2015-03-31 11:10:00,81.56,81.68,81.56,81.63,18500.0,72.0558,72.1618,72.0558,72.1177,18500.0
2015-03-31 11:15:00,81.62,81.65,81.51,81.65,17400.0,72.1088,72.1353,72.0116,72.1353,17400.0
2015-03-31 11:20:00,81.65,81.76,81.62,81.74,20400.0,72.1353,72.2325,72.1088,72.2148,20400.0
2015-03-31 11:25:00,81.75,81.9,81.71,81.71,24000.0,72.2237,72.3562,72.1883,72.1883,24000.0
2015-03-31 11:30:00,81.7,81.71,81.49,81.52,21200.0,72.1795,72.1883,71.994,72.0205,21200.0
2015-03-31 11:35:00,81.54,81.54,81.28,81.31,19700.0,72.0381,72.0381,71.8084,71.8349,19700.0
2015-03-31 11:40:00,81.34,81.34,81.13,81.17,13400.0,71.8615,71.8615,71.6759,71.7113,13400.0
2015-03-31 11:45:00,81.15,81.33,81.15,81.27,16200.0,71.6936,71.8526,71.6936,71.7996,16200.0
2015-03-31 11:50:00,81.29,81.41,81.16,81.19,21100.0,71.8173,71.9233,71.7024,71.7289,21100.0
2015-03-31 11:55:00,81.2,81.24,81.05,81.07,17800.0,71.7378,71.7731,71.6052,71.6229,17800.0
2015-03-31 12:00:00,81.06,81.06,80.91,80.93,21600.0,71.6141,71.6141,71.4816,71.4992,21600.0
2015-03-31 12:05:00,80.94,81.12,80.94,81.12,15600.0,71.5081,71.6671,71.5081,71.6671,15600.0
2015-03-31 12:10:00,81.13,81.29,81.11,81.28,13200.0,71.6759,71.8173,71.6583,71.8084,13200.0
2015-03-31 12:15:00,81.31,81.43,81.28,81.4,13700.0,71.8349,71.941,71.8084,71.9145,13700.0
2015-03-31 12:20:00,81.4,81.52,81.4,81.52,13000.0,71.9145,72.0205,71.9145,72.0205,13000.0
2015-03-31 12:25:00,81.53,81.58,81.37,81.46,16700.0,72.0293,72.0735,71.888,71.9675,16700.0
2015-03-31 12:30:00,81.46,81.52,81.33,81.52,18800.0,71.9675,72.0205,71.8526,72.0205,18800.0
2015-03-31 12:35:00,81.53,81.64,81.53,81.56,16000.0,72.0293,72.1265,72.0293,72.0558,16000.0
2015-03-31 12:40:00,81.59,81.63,81.54,81.56,8600.0,72.0823,72.1177,72.0381,72.0558,8600.0
2015-03-31 12:45:00,81.56,81.62,81.47,81.6,10500.0,72.0558,72.1088,71.9763,72.0912,10500.0
2015-03-31 12:50:00,81.61,81.66,81.51,81.6,12400.0,72.1,72.1442,72.0116,72.0912,12400.0
2015-03-31 12:55:00,81.59,81.65,81.57,81.63,11500.0,72.0823,72.1353,72.0646,72.1177,11500.0
2015-03-31 13:00:00,81.62,81.73,81.62,81.73,43100.0,72.1088,72.206,72.1088,72.206,43100.0
2015-03-31 13:05:00,81.73,81.78,81.71,81.75,11100.0,72.206,72.2502,72.1883,72.2237,11100.0
2015-03-31 13:10:00,81.75,81.76,81.68,81.74,19400.0,72.2237,72.2325,72.1618,72.2148,19400.0
2015-03-31 13:15:00,81.73,81.81,81.73,81.8,20800.0,72.206,72.2767,72.206,72.2678,20800.0
2015-03-31 13:20:00,81.81,81.88,81.79,81.88,18600.0,72.2767,72.3385,72.259,72.3385,18600.0
2015-03-31 13:25:00,81.87,81.88,81.84,81.84,19100.0,72.3297,72.3385,72.3032,72.3032,19100.0
2015-03-31 13:30:00,81.86,81.99,81.86,81.97,30500.0,72.3209,72.4357,72.3209,72.418,30500.0
2015-03-31 13:35:00,81.98,81.99,81.91,81.91,10100.0,72.4269,72.4357,72.365,72.365,10100.0
2015-03-31 13:40:00,81.92,81.96,81.85,81.88,18700.0,72.3739,72.4092,72.312,72.3385,18700.0
2015-03-31 13:45:00,81.88,81.89,81.76,81.76,12200.0,72.3385,72.3474,72.2325,72.2325,12200.0
2015-03-31 13:50:00,81.76,81.85,81.75,81.84,17000.0,72.2325,72.312,72.2237,72.3032,17000.0
2015-03-31 13:55:00,81.84,81.85,81.72,81.72,17600.0,72.3032,72.312,72.1972,72.1972,17600.0
2015-03-31 14:00:00,81.73,81.78,81.68,81.7,15000.0,72.206,72.2502,72.1618,72.1795,15000.0
2015-03-31 14:05:00,81.7,81.73,81.6,81.62,29800.0,72.1795,72.206,72.0912,72.1088,29800.0
2015-03-31 14:10:00,81.62,81.87,81.61,81.87,17600.0,72.1088,72.3297,72.1,72.3297,17600.0
2015-03-31 14:15:00,81.87,81.92,81.84,81.84,19900.0,72.3297,72.3739,72.3032,72.3032,19900.0
2015-03-31 14:20:00,81.83,81.91,81.74,81.89,16800.0,72.2944,72.365,72.2148,72.3474,16800.0
2015-03-31 14:25:00,81.89,81.91,81.84,81.87,14400.0,72.3474,72.365,72.3032,72.3297,14400.0
2015-03-31 14:30:00,81.88,81.88,81.75,81.76,14200.0,72.3385,72.3385,72.2237,72.2325,14200.0
2015-03-31 14:35:00,81.75,81.82,81.72,81.72,28300.0,72.2237,72.2855,72.1972,72.1972,28300.0
2015-03-31 14:40:00,81.72,81.83,81.68,81.81,19900.0,72.1972,72.2944,72.1618,72.2767,19900.0
2015-03-31 14:45:00,81.81,81.99,81.81,81.99,22500.0,72.2767,72.4357,72.2767,72.4357,22500.0
2015-03-31 14:50:00,81.98,82.03,81.95,81.97,24800.0,72.4269,72.471,72.4004,72.418,24800.0
2015-03-31 14:55:00,81.96,81.98,81.87,81.88,22100.0,72.4092,72.4269,72.3297,72.3385,22100.0
2015-03-31 15:00:00,81.88,81.88,81.71,81.71,41000.0,72.3385,72.3385,72.1883,72.1883,41000.0
2015-03-31 15:05:00,81.73,81.86,81.71,81.85,63900.0,72.206,72.3209,72.1883,72.312,63900.0
2015-03-31 15:10:00,81.86,81.92,81.81,81.82,59600.0,72.3209,72.3739,72.2767,72.2855,59600.0
2015-03-31 15:15:00,81.79,81.79,81.55,81.58,68000.0,72.259,72.259,72.047,72.0735,68000.0
2015-03-31 15:20:00,81.59,81.68,81.45,81.53,43600.0,72.0823,72.1618,71.9586,72.0293,43600.0
2015-03-31 15:25:00,81.53,81.61,81.46,81.59,54900.0,72.0293,72.1,71.9675,72.0823,54900.0
2015-03-31 15:30:00,81.59,81.69,81.45,81.69,45500.0,72.0823,72.1707,71.9586,72.1707,45500.0
2015-03-31 15:35:00,81.7,81.82,81.69,81.7,45700.0,72.1795,72.2855,72.1707,72.1795,45700.0
2015-03-31 15:40:00,81.69,81.76,81.61,81.64,55300.0,72.1707,72.2325,72.1,72.1265,55300.0
2015-03-31 15:45:00,81.64,81.87,81.62,81.87,70900.0,72.1265,72.3297,72.1088,72.3297,70900.0
2015-03-31 15:50:00,81.86,81.86,81.72,81.74,119600.0,72.3209,72.3209,72.1972,72.2148,119600.0
2015-03-31 15:55:00,81.73,81.99,81.73,81.85,243900.0,72.206,72.4357,72.206,72.312,243900.0
2015-04-01 09:30:00,81.8,81.89,81.54,81.81,51600.0,72.2678,72.3474,72.0381,72.2767,51600.0
2015-04-01 09:35:00,81.82,81.87,81.37,81.46,25500.0,72.2855,72.3297,71.888,71.9675,25500.0
2015-04-01 09:40:00,81.42,81.47,81.08,81.23,23800.0,71.9321,71.9763,71.6317,71.7643,23800.0
2015-04-01 09:45:00,81.23,81.46,81.04,81.13,80000.0,71.7643,71.9675,71.5964,71.6759,80000.0
2015-04-01 09:50:00,81.08,81.08,80.67,80.77,50700.0,71.6317,71.6317,71.2695,71.3579,50700.0
2015-04-01 09:55:00,80.78,80.93,80.72,80.73,26600.0,71.3667,71.4992,71.3137,71.3225,26600.0
2015-04-01 10:00:00,80.75,81.08,80.74,81.04,20200.0,71.3402,71.6317,71.3314,71.5964,20200.0
2015-04-01 10:05:00,80.99,81.01,80.81,80.81,18600.0,71.5522,71.5699,71.3932,71.3932,18600.0
2015-04-01 10:10:00,80.81,80.94,80.68,80.75,13400.0,71.3932,71.5081,71.2784,71.3402,13400.0
2015-04-01 10:15:00,80.74,81.11,80.74,81.09,34000.0,71.3314,71.6583,71.3314,71.6406,34000.0
2015-04-01 10:20:00,81.09,81.28,81.09,81.1,32800.0,71.6406,71.8084,71.6406,71.6494,32800.0
2015-04-01 10:25:00,81.1,81.28,81.1,81.21,24200.0,71.6494,71.8084,71.6494,71.7466,24200.0
2015-04-01 10:30:00,81.2,81.21,81.02,81.09,14400.0,71.7378,71.7466,71.5787,71.6406,14400.0
2015-04-01 10:35:00,81.07,81.09,80.94,81.0,14000.0,71.6229,71.6406,71.5081,71.5611,14000.0
2015-04-01 10:40:00,81.0,81.29,81.0,81.28,18700.0,71.5611,71.8173,71.5611,71.8084,18700.0
2015-04-01 10:45:00,81.28,81.47,81.25,81.42,11000.0,71.8084,71.9763,71.7819,71.9321,11000.0
2015-04-01 10:50:00,81.43,81.58,81.36,81.42,11700.0,71.941,72.0735,71.8791,71.9321,11700.0
2015-04-01 10:55:00,81.41,81.47,81.33,81.47,14300.0,71.9233,71.9763,71.8526,71.9763,14300.0
2015-04-01 11:00:00,81.47,81.56,81.35,81.41,14600.0,71.9763,72.0558,71.8703,71.9233,14600.0
2015-04-01 11:05:00,81.37,81.46,81.34,81.46,7900.0,71.888,71.9675,71.8615,71.9675,7900.0
2015-04-01 11:10:00,81.48,81.71,81.47,81.71,12000.0,71.9851,72.1883,71.9763,72.1883,12000.0
2015-04-01 11:15:00,81.72,81.74,81.5,81.53,17700.0,72.1972,72.2148,72.0028,72.0293,17700.0
2015-04-01 11:20:00,81.49,81.51,81.31,81.35,7600.0,71.994,72.0116,71.8349,71.8703,7600.0
2015-04-01 11:25:00,81.33,81.35,81.15,81.19,10000.0,71.8526,71.8703,71.6936,71.7289,10000.0
2015-04-01 11:30:00,81.16,81.26,81.12,81.14,5800.0,71.7024,71.7908,71.6671,71.6848,5800.0
2015-04-01 11:35:00,81.14,81.33,81.14,81.31,9800.0,71.6848,71.8526,71.6848,71.8349,9800.0
2015-04-01 11:40:00,81.32,81.39,81.29,81.32,11100.0,71.8438,71.9056,71.8173,71.8438,11100.0
2015-04-01 11:45:00,81.32,81.54,81.32,81.39,24400.0,71.8438,72.0381,71.8438,71.9056,24400.0
2015-04-01 11:50:00,81.39,81.6,81.34,81.34,15300.0,71.9056,72.0912,71.8615,71.8615,15300.0
2015-04-01 11:55:00,81.32,81.35,81.14,81.15,10000.0,71.8438,71.8703,71.6848,71.6936,10000.0
2015-04-01 12:00:00,81.15,81.24,81.12,81.17,13200.0,71.6936,71.7731,71.6671,71.7113,13200.0
2015-04-01 12:05:00,81.17,81.28,81.15,81.26,11000.0,71.7113,71.8084,71.6936,71.7908,11000.0
2015-04-01 12:10:00,81.26,81.3,80.94,81.12,55100.0,71.7908,71.8261,71.5081,71.6671,55100.0
2015-04-01 12:15:00,81.1,81.18,81.04,81.14,12800.0,71.6494,71.7201,71.5964,71.6848,12800.0
2015-04-01 12:20:00,81.15,81.27,81.1,81.14,30100.0,71.6936,71.7996,71.6494,71.6848,30100.0
2015-04-01 12:25:00,81.15,81.2,81.11,81.18,15400.0,71.6936,71.7378,71.6583,71.7201,15400.0
2015-04-01 12:30:00,81.17,81.19,81.04,81.15,67400.0,71.7113,71.7289,71.5964,71.6936,67400.0
2015-04-01 12:35:00,81.13,81.14,81.03,81.11,6700.0,71.6759,71.6848,71.5876,71.6583,6700.0
2015-04-01 12:40:00,81.09,81.28,81.08,81.24,16100.0,71.6406,71.8084,71.6317,71.7731,16100.0
2015-04-01 12:45:00,81.23,81.32,81.13,81.31,11900.0,71.7643,71.8438,71.6759,71.8349,11900.0
2015-04-01 12:50:00,81.31,81.63,81.26,81.63,20000.0,71.8349,72.1177,71.7908,72.1177,20000.0
2015-04-01 12:55:00,81.59,81.59,81.41,81.49,9400.0,72.0823,72.0823,71.9233,71.994,9400.0
2015-04-01 13:00:00,81.5,81.54,81.45,81.46,14200.0,72.0028,72.0381,71.9586,71.9675,14200.0
2015-04-01 13:05:00,81.49,81.61,81.49,81.61,11800.0,71.994,72.1,71.994,72.1,11800.0
2015-04-01 13:10:00,81.63,81.73,81.61,81.73,17200.0,72.1177,72.206,72.1,72.206,17200.0
2015-04-01 13:15:00,81.73,81.82,81.72,81.75,21100.0,72.206,72.2855,72.1972,72.2237,21100.0
2015-04-01 13:20:00,81.78,81.88,81.75,81.88,19200.0,72.2502,72.3385,72.2237,72.3385,19200.0
2015-04-01 13:25:00,81.87,82.03,81.86,81.97,27000.0,72.3297,72.471,72.3209,72.418,27000.0
2015-04-01 13:30:00,81.97,82.0,81.81,81.81,25800.0,72.418,72.4445,72.2767,72.2767,25800.0
2015-04-01 13:35:00,81.81,81.86,81.8,81.84,13700.0,72.2767,72.3209,72.2678,72.3032,13700.0
2015-04-01 13:40:00,81.83,81.91,81.83,81.91,12000.0,72.2944,72.365,72.2944,72.365,12000.0
2015-04-01 13:45:00,81.87,82.12,81.87,82.12,15400.0,72.3297,72.5506,72.3297,72.5506,15400.0
2015-04-01 13:50:00,82.1,82.18,82.09,82.18,7100.0,72.5329,72.6036,72.5241,72.6036,7100.0
2015-04-01 13:55:00,82.17,82.28,82.12,82.13,15000.0,72.5947,72.6919,72.5506,72.5594,15000.0
2015-04-01 14:00:00,82.13,82.23,82.1,82.16,13300.0,72.5594,72.6477,72.5329,72.5859,13300.0
2015-04-01 14:05:00,82.17,82.32,82.1,82.28,24700.0,72.5947,72.7273,72.5329,72.6919,24700.0
2015-04-01 14:10:00,82.29,82.32,82.06,82.06,13800.0,72.7007,72.7273,72.4975,72.4975,13800.0
2015-04-01 14:15:00,82.07,82.09,81.86,81.92,77000.0,72.5064,72.5241,72.3209,72.3739,77000.0
2015-04-01 14:20:00,81.93,82.04,81.89,82.04,12800.0,72.3827,72.4799,72.3474,72.4799,12800.0
2015-04-01 14:25:00,82.04,82.04,81.8,81.81,11700.0,72.4799,72.4799,72.2678,72.2767,11700.0
2015-04-01 14:30:00,81.82,81.86,81.79,81.82,16400.0,72.2855,72.3209,72.259,72.2855,16400.0
2015-04-01 14:35:00,81.83,81.86,81.77,81.84,15500.0,72.2944,72.3209,72.2413,72.3032,15500.0
2015-04-01 14:40:00,81.83,81.85,81.73,81.78,69300.0,72.2944,72.312,72.206,72.2502,69300.0
2015-04-01 14:45:00,81.78,81.92,81.74,81.91,20600.0,72.2502,72.3739,72.2148,72.365,20600.0
2015-04-01 14:50:00,81.91,81.92,81.74,81.79,26200.0,72.365,72.3739,72.2148,72.259,26200.0
2015-04-01 14:55:00,81.78,81.82,81.76,81.77,17200.0,72.2502,72.2855,72.2325,72.2413,17200.0
2015-04-01 15:00:00,81.78,81.79,81.69,81.75,44100.0,72.2502,72.259,72.1707,72.2237,44100.0
2015-04-01 15:05:00,81.75,81.75,81.66,81.67,24000.0,72.2237,72.2237,72.1442,72.153,24000.0
2015-04-01 15:10:00,81.68,81.79,81.65,81.77,45800.0,72.1618,72.259,72.1353,72.2413,45800.0
2015-04-01 15:15:00,81.78,81.85,81.78,81.82,22900.0,72.2502,72.312,72.2502,72.2855,22900.0
2015-04-01 15:20:00,81.83,81.91,81.79,81.83,26300.0,72.2944,72.365,72.259,72.2944,26300.0
2015-04-01 15:25:00,81.82,81.85,81.79,81.82,18600.0,72.2855,72.312,72.259,72.2855,18600.0
2015-04-01 15:30:00,81.81,81.87,81.74,81.86,25500.0,72.2767,72.3297,72.2148,72.3209,25500.0
2015-04-01 15:35:00,81.88,82.04,81.88,81.91,25000.0,72.3385,72.4799,72.3385,72.365,25000.0
2015-04-01 15:40:00,81.93,81.94,81.79,81.86,31000.0,72.3827,72.3915,72.259,72.3209,31000.0
2015-04-01 15:45:00,81.84,81.93,81.84,81.88,58400.0,72.3032,72.3827,72.3032,72.3385,58400.0
2015-04-01 15:50:00,81.89,81.98,81.85,81.95,57800.0,72.3474,72.4269,72.312,72.4004,57800.0
2015-04-01 15:55:00,81.94,82.21,81.94,82.2,199300.0,72.3915,72.6301,72.3915,72.6212,199300.0
2015-04-02 09:30:00,82.09,82.25,81.94,82.18,36600.0,72.5241,72.6654,72.3915,72.6036,36600.0
2015-04-02 09:35:00,82.19,82.39,82.16,82.16,12000.0,72.6124,72.7891,72.5859,72.5859,12000.0
2015-04-02 09:40:00,82.17,82.4,82.04,82.4,17500.0,72.5947,72.7979,72.4799,72.7979,17500.0
2015-04-02 09:45:00,82.4,82.65,82.39,82.65,16400.0,72.7979,73.0188,72.7891,73.0188,16400.0
2015-04-02 09:50:00,82.65,82.88,82.62,82.81,27200.0,73.0188,73.222,72.9923,73.1602,27200.0
2015-04-02 09:55:00,82.84,83.09,82.78,83.08,19200.0,73.1867,73.4075,73.1336,73.3987,19200.0
2015-04-02 10:00:00,83.08,83.17,83.04,83.11,16400.0,73.3987,73.4782,73.3633,73.4252,16400.0
2015-04-02 10:05:00,83.17,83.18,83.08,83.15,19500.0,73.4782,73.487,73.3987,73.4605,19500.0
2015-04-02 10:10:00,83.18,83.32,83.16,83.17,17700.0,73.487,73.6107,73.4694,73.4782,17700.0
2015-04-02 10:15:00,83.18,83.26,83.05,83.05,29000.0,73.487,73.5577,73.3722,73.3722,29000.0
2015-04-02 10:20:00,83.08,83.08,82.85,82.85,36600.0,73.3987,73.3987,73.1955,73.1955,36600.0
2015-04-02 10:25:00,82.86,82.9,82.69,82.81,45700.0,73.2043,73.2397,73.0541,73.1602,45700.0
2015-04-02 10:30:00,82.81,82.81,82.55,82.61,15200.0,73.1602,73.1602,72.9304,72.9835,15200.0
2015-04-02 10:35:00,82.61,82.62,82.51,82.52,21400.0,72.9835,72.9923,72.8951,72.9039,21400.0
2015-04-02 10:40:00,82.51,82.6,82.5,82.55,22300.0,72.8951,72.9746,72.8863,72.9304,22300.0
2015-04-02 10:45:00,82.54,82.7,82.53,82.68,10400.0,72.9216,73.063,72.9128,73.0453,10400.0
2015-04-02 10:50:00,82.67,82.7,82.63,82.66,15100.0,73.0365,73.063,73.0011,73.0276,15100.0
2015-04-02 10:55:00,82.66,82.68,82.5,82.54,8700.0,73.0276,73.0453,72.8863,72.9216,8700.0
2015-04-02 11:00:00,82.5,82.63,82.49,82.62,9900.0,72.8863,73.0011,72.8774,72.9923,9900.0
2015-04-02 11:05:00,82.64,82.66,82.51,82.54,31700.0,73.01,73.0276,72.8951,72.9216,31700.0
2015-04-02 11:10:00,82.52,82.58,82.51,82.56,18200.0,72.9039,72.957,72.8951,72.9393,18200.0
2015-04-02 11:15:00,82.55,82.68,82.54,82.65,32600.0,72.9304,73.0453,72.9216,73.0188,32600.0
2015-04-02 11:20:00,82.65,82.69,82.64,82.65,18900.0,73.0188,73.0541,73.01,73.0188,18900.0
2015-04-02 11:25:00,82.66,82.69,82.59,82.64,10600.0,73.0276,73.0541,72.9658,73.01,10600.0
2015-04-02 11:30:00,82.62,82.7,82.59,82.7,9000.0,72.9923,73.063,72.9658,73.063,9000.0
2015-04-02 11:35:00,82.7,82.7,82.6,82.61,8700.0,73.063,73.063,72.9746,72.9835,8700.0
2015-04-02 11:40:00,82.6,82.69,82.56,82.63,7400.0,72.9746,73.0541,72.9393,73.0011,7400.0
2015-04-02 11:45:00,82.6,82.62,82.53,82.6,5600.0,72.9746,72.9923,72.9128,72.9746,5600.0
2015-04-02 11:50:00,82.6,82.69,82.55,82.62,18600.0,72.9746,73.0541,72.9304,72.9923,18600.0
2015-04-02 11:55:00,82.55,82.6,82.43,82.47,16200.0,72.9304,72.9746,72.8244,72.8598,16200.0
2015-04-02 12:00:00,82.46,82.47,82.31,82.35,8400.0,72.8509,72.8598,72.7184,72.7538,8400.0
2015-04-02 12:05:00,82.35,82.47,82.31,82.45,19200.0,72.7538,72.8598,72.7184,72.8421,19200.0
2015-04-02 12:10:00,82.43,82.44,82.4,82.44,6800.0,72.8244,72.8333,72.7979,72.8333,6800.0
2015-04-02 12:15:00,82.4,82.51,82.39,82.47,18200.0,72.7979,72.8951,72.7891,72.8598,18200.0
2015-04-02 12:20:00,82.45,82.49,82.45,82.49,4900.0,72.8421,72.8774,72.8421,72.8774,4900.0
2015-04-02 12:25:00,82.49,82.53,82.46,82.53,8900.0,72.8774,72.9128,72.8509,72.9128,8900.0
2015-04-02 12:30:00,82.54,82.63,82.53,82.59,6200.0,72.9216,73.0011,72.9128,72.9658,6200.0
2015-04-02 12:35:00,82.59,82.64,82.56,82.63,7800.0,72.9658,73.01,72.9393,73.0011,7800.0
2015-04-02 12:40:00,82.62,82.67,82.59,82.64,8900.0,72.9923,73.0365,72.9658,73.01,8900.0
2015-04-02 12:45:00,82.66,82.71,82.63,82.66,9800.0,73.0276,73.0718,73.0011,73.0276,9800.0
2015-04-02 12:50:00,82.66,82.68,82.59,82.6,10700.0,73.0276,73.0453,72.9658,72.9746,10700.0
2015-04-02 12:55:00,82.61,82.65,82.6,82.62,6700.0,72.9835,73.0188,72.9746,72.9923,6700.0
2015-04-02 13:00:00,82.63,82.68,82.59,82.68,11000.0,73.0011,73.0453,72.9658,73.0453,11000.0
2015-04-02 13:05:00,82.69,82.71,82.63,82.65,5900.0,73.0541,73.0718,73.0011,73.0188,5900.0
2015-04-02 13:10:00,82.64,82.69,82.62,82.69,7900.0,73.01,73.0541,72.9923,73.0541,7900.0
2015-04-02 13:15:00,82.7,82.7,82.65,82.66,12900.0,73.063,73.063,73.0188,73.0276,12900.0
2015-04-02 13:20:00,82.68,82.69,82.61,82.63,5700.0,73.0453,73.0541,72.9835,73.0011,5700.0
2015-04-02 13:25:00,82.66,82.69,82.59,82.62,40000.0,73.0276,73.0541,72.9658,72.9923,40000.0
2015-04-02 13:30:00,82.63,82.65,82.57,82.61,66700.0,73.0011,73.0188,72.9481,72.9835,66700.0
2015-04-02 13:35:00,82.61,82.61,82.54,82.55,11100.0,72.9835,72.9835,72.9216,72.9304,11100.0
2015-04-02 13:40:00,82.57,82.58,82.52,82.54,18900.0,72.9481,72.957,72.9039,72.9216,18900.0
2015-04-02 13:45:00,82.55,82.61,82.53,82.55,10800.0,72.9304,72.9835,72.9128,72.9304,10800.0
2015-04-02 13:50:00,82.56,82.58,82.54,82.55,16400.0,72.9393,72.957,72.9216,72.9304,16400.0
2015-04-02 13:55:00,82.55,82.55,82.5,82.53,6500.0,72.9304,72.9304,72.8863,72.9128,6500.0
2015-04-02 14:00:00,82.5,82.53,82.5,82.51,10300.0,72.8863,72.9128,72.8863,72.8951,10300.0
2015-04-02 14:05:00,82.5,82.55,82.5,82.55,9900.0,72.8863,72.9304,72.8863,72.9304,9900.0
2015-04-02 14:10:00,82.55,82.56,82.52,82.53,10600.0,72.9304,72.9393,72.9039,72.9128,10600.0
2015-04-02 14:15:00,82.53,82.6,82.52,82.6,19900.0,72.9128,72.9746,72.9039,72.9746,19900.0
2015-04-02 14:20:00,82.62,82.62,82.51,82.58,12000.0,72.9923,72.9923,72.8951,72.957,12000.0
2015-04-02 14:25:00,82.57,82.62,82.57,82.58,8500.0,72.9481,72.9923,72.9481,72.957,8500.0
2015-04-02 14:30:00,82.57,82.59,82.55,82.56,6900.0,72.9481,72.9658,72.9304,72.9393,6900.0
2015-04-02 14:35:00,82.58,82.6,82.54,82.55,13500.0,72.957,72.9746,72.9216,72.9304,13500.0
2015-04-02 14:40:00,82.57,82.57,82.54,82.56,20400.0,72.9481,72.9481,72.9216,72.9393,20400.0
2015-04-02 14:45:00,82.57,82.57,82.41,82.48,38700.0,72.9481,72.9481,72.8068,72.8686,38700.0
2015-04-02 14:50:00,82.49,82.49,82.32,82.34,11300.0,72.8774,72.8774,72.7273,72.7449,11300.0
2015-04-02 14:55:00,82.35,82.39,82.32,82.32,8300.0,72.7538,72.7891,72.7273,72.7273,8300.0
2015-04-02 15:00:00,82.33,82.5,82.33,82.41,19400.0,72.7361,72.8863,72.7361,72.8068,19400.0
2015-04-02 15:05:00,82.4,82.45,82.4,82.45,12500.0,72.7979,72.8421,72.7979,72.8421,12500.0
2015-04-02 15:10:00,82.45,82.48,82.41,82.44,11400.0,72.8421,72.8686,72.8068,72.8333,11400.0
2015-04-02 15:15:00,82.43,82.45,82.34,82.35,11400.0,72.8244,72.8421,72.7449,72.7538,11400.0
2015-04-02 15:20:00,82.32,82.37,82.29,82.36,15400.0,72.7273,72.7714,72.7007,72.7626,15400.0
2015-04-02 15:25:00,82.36,82.44,82.33,82.44,23300.0,72.7626,72.8333,72.7361,72.8333,23300.0
2015-04-02 15:30:00,82.44,82.45,82.36,82.39,27400.0,72.8333,72.8421,72.7626,72.7891,27400.0
2015-04-02 15:35:00,82.39,82.53,82.39,82.5,72300.0,72.7891,72.9128,72.7891,72.8863,72300.0
2015-04-02 15:40:00,82.51,82.51,82.42,82.5,18900.0,72.8951,72.8951,72.8156,72.8863,18900.0
2015-04-02 15:45:00,82.49,82.57,82.47,82.56,35400.0,72.8774,72.9481,72.8598,72.9393,35400.0
2015-04-02 15:50:00,82.56,82.59,82.51,82.52,46300.0,72.9393,72.9658,72.8951,72.9039,46300.0
2015-04-02 15:55:00,82.52,82.54,82.45,82.45,60900.0,72.9039,72.9216,72.8421,72.8421,60900.0
2015-04-06 09:30:00,81.73,81.76,81.56,81.69,21400.0,72.206,72.2325,72.0558,72.1707,21400.0
2015-04-06 09:35:00,81.77,82.14,81.77,81.94,28500.0,72.2413,72.5682,72.2413,72.3915,28500.0
2015-04-06 09:40:00,81.97,82.19,81.89,81.98,29200.0,72.418,72.6124,72.3474,72.4269,29200.0
2015-04-06 09:45:00,82.04,82.19,81.99,82.14,10900.0,72.4799,72.6124,72.4357,72.5682,10900.0
2015-04-06 09:50:00,82.17,82.17,82.12,82.12,9600.0,72.5947,72.5947,72.5506,72.5506,9600.0
2015-04-06 09:55:00,82.13,82.22,82.09,82.2,6500.0,72.5594,72.6389,72.5241,72.6212,6500.0
2015-04-06 10:00:00,82.22,82.25,81.98,82.0,16700.0,72.6389,72.6654,72.4269,72.4445,16700.0
2015-04-06 10:05:00,81.98,82.09,81.95,81.98,15800.0,72.4269,72.5241,72.4004,72.4269,15800.0
2015-04-06 10:10:00,81.98,82.04,81.88,81.98,12500.0,72.4269,72.4799,72.3385,72.4269,12500.0
2015-04-06 10:15:00,82.02,82.14,82.01,82.06,41500.0,72.4622,72.5682,72.4534,72.4975,41500.0
2015-04-06 10:20:00,82.07,82.33,82.05,82.31,14400.0,72.5064,72.7361,72.4887,72.7184,14400.0
2015-04-06 10:25:00,82.31,82.56,82.26,82.53,13700.0,72.7184,72.9393,72.6742,72.9128,13700.0
2015-04-06 10:30:00,82.51,82.63,82.51,82.54,19400.0,72.8951,73.0011,72.8951,72.9216,19400.0
2015-04-06 10:35:00,82.55,82.61,82.44,82.48,9400.0,72.9304,72.9835,72.8333,72.8686,9400.0
2015-04-06 10:40:00,82.47,82.54,82.47,82.52,4600.0,72.8598,72.9216,72.8598,72.9039,4600.0
2015-04-06 10:45:00,82.55,82.55,82.36,82.36,8200.0,72.9304,72.9304,72.7626,72.7626,8200.0
2015-04-06 10:50:00,82.38,82.4,82.33,82.39,9200.0,72.7803,72.7979,72.7361,72.7891,9200.0
2015-04-06 10:55:00,82.38,82.4,82.29,82.38,5000.0,72.7803,72.7979,72.7007,72.7803,5000.0
2015-04-06 11:00:00,82.39,82.46,82.29,82.3,8200.0,72.7891,72.8509,72.7007,72.7096,8200.0
2015-04-06 11:05:00,82.32,82.38,82.28,82.36,6900.0,72.7273,72.7803,72.6919,72.7626,6900.0
2015-04-06 11:10:00,82.37,82.37,82.12,82.16,7900.0,72.7714,72.7714,72.5506,72.5859,7900.0
2015-04-06 11:15:00,82.14,82.25,82.14,82.19,5300.0,72.5682,72.6654,72.5682,72.6124,5300.0
2015-04-06 11:20:00,82.23,82.26,82.12,82.14,15400.0,72.6477,72.6742,72.5506,72.5682,15400.0
2015-04-06 11:25:00,82.1,82.15,82.06,82.1,10000.0,72.5329,72.5771,72.4975,72.5329,10000.0
2015-04-06 11:30:00,82.12,82.29,82.11,82.24,10900.0,72.5506,72.7007,72.5417,72.6566,10900.0
2015-04-06 11:35:00,82.24,82.3,82.13,82.3,40400.0,72.6566,72.7096,72.5594,72.7096,40400.0
2015-04-06 11:40:00,82.32,82.46,82.32,82.44,9200.0,72.7273,72.8509,72.7273,72.8333,9200.0
2015-04-06 11:45:00,82.43,82.48,82.36,82.41,7600.0,72.8244,72.8686,72.7626,72.8068,7600.0
2015-04-06 11:50:00,82.38,82.42,82.33,82.33,5300.0,72.7803,72.8156,72.7361,72.7361,5300.0
2015-04-06 11:55:00,82.29,82.32,82.23,82.27,7600.0,72.7007,72.7273,72.6477,72.6831,7600.0
2015-04-06 12:00:00,82.28,82.31,82.22,82.23,15500.0,72.6919,72.7184,72.6389,72.6477,15500.0
2015-04-06 12:05:00,82.24,82.31,82.23,82.27,15000.0,72.6566,72.7184,72.6477,72.6831,15000.0
2015-04-06 12:10:00,82.28,82.31,82.21,82.24,18500.0,72.6919,72.7184,72.6301,72.6566,18500.0
2015-04-06 12:15:00,82.24,82.43,82.21,82.43,11300.0,72.6566,72.8244,72.6301,72.8244,11300.0
2015-04-06 12:20:00,82.41,82.51,82.4,82.49,8500.0,72.8068,72.8951,72.7979,72.8774,8500.0
2015-04-06 12:25:00,82.53,82.56,82.48,82.51,4400.0,72.9128,72.9393,72.8686,72.8951,4400.0
2015-04-06 12:30:00,82.55,82.59,82.5,82.53,5500.0,72.9304,72.9658,72.8863,72.9128,5500.0
2015-04-06 12:35:00,82.53,82.53,82.47,82.52,6400.0,72.9128,72.9128,72.8598,72.9039,6400.0
2015-04-06 12:40:00,82.53,82.54,82.38,82.39,9000.0,72.9128,72.9216,72.7803,72.7891,9000.0
2015-04-06 12:45:00,82.39,82.46,82.35,82.4,8300.0,72.7891,72.8509,72.7538,72.7979,8300.0
2015-04-06 12:50:00,82.39,82.47,82.29,82.47,7900.0,72.7891,72.8598,72.7007,72.8598,7900.0
2015-04-06 12:55:00,82.47,82.53,82.45,82.51,5000.0,72.8598,72.9128,72.8421,72.8951,5000.0
2015-04-06 13:00:00,82.51,82.55,82.45,82.49,14500.0,72.8951,72.9304,72.8421,72.8774,14500.0
2015-04-06 13:05:00,82.48,82.58,82.46,82.52,56100.0,72.8686,72.957,72.8509,72.9039,56100.0
2015-04-06 13:10:00,82.54,82.6,82.53,82.59,6200.0,72.9216,72.9746,72.9128,72.9658,6200.0
2015-04-06 13:15:00,82.6,82.61,82.43,82.6,33100.0,72.9746,72.9835,72.8244,72.9746,33100.0
2015-04-06 13:20:00,82.6,82.61,82.46,82.56,20300.0,72.9746,72.9835,72.8509,72.9393,20300.0
2015-04-06 13:25:00,82.53,82.59,82.49,82.54,7400.0,72.9128,72.9658,72.8774,72.9216,7400.0
2015-04-06 13:30:00,82.56,82.59,82.5,82.56,14900.0,72.9393,72.9658,72.8863,72.9393,14900.0
2015-04-06 13:35:00,82.56,82.56,82.5,82.54,4900.0,72.9393,72.9393,72.8863,72.9216,4900.0
2015-04-06 13:40:00,82.54,82.6,82.5,82.5,6000.0,72.9216,72.9746,72.8863,72.8863,6000.0
2015-04-06 13:45:00,82.5,82.58,82.47,82.57,31700.0,72.8863,72.957,72.8598,72.9481,31700.0
2015-04-06 13:50:00,82.52,82.57,82.52,82.56,4200.0,72.9039,72.9481,72.9039,72.9393,4200.0
2015-04-06 13:55:00,82.56,82.58,82.51,82.55,13800.0,72.9393,72.957,72.8951,72.9304,13800.0
2015-04-06 14:00:00,82.55,82.58,82.5,82.54,17200.0,72.9304,72.957,72.8863,72.9216,17200.0
2015-04-06 14:05:00,82.54,82.57,82.43,82.45,16900.0,72.9216,72.9481,72.8244,72.8421,16900.0
2015-04-06 14:10:00,82.44,82.53,82.41,82.53,6800.0,72.8333,72.9128,72.8068,72.9128,6800.0
2015-04-06 14:15:00,82.53,82.54,82.43,82.47,11300.0,72.9128,72.9216,72.8244,72.8598,11300.0
2015-04-06 14:20:00,82.46,82.46,82.4,82.4,10400.0,72.8509,72.8509,72.7979,72.7979,10400.0
2015-04-06 14:25:00,82.41,82.51,82.4,82.43,10200.0,72.8068,72.8951,72.7979,72.8244,10200.0
2015-04-06 14:30:00,82.45,82.57,82.44,82.57,20300.0,72.8421,72.9481,72.8333,72.9481,20300.0
2015-04-06 14:35:00,82.56,82.64,82.5,82.54,35400.0,72.9393,73.01,72.8863,72.9216,35400.0
2015-04-06 14:40:00,82.55,82.57,82.51,82.53,7600.0,72.9304,72.9481,72.8951,72.9128,7600.0
2015-04-06 14:45:00,82.53,82.55,82.5,82.5,10500.0,72.9128,72.9304,72.8863,72.8863,10500.0
2015-04-06 14:50:00,82.51,82.52,82.45,82.5,23900.0,72.8951,72.9039,72.8421,72.8863,23900.0
2015-04-06 14:55:00,82.5,82.56,82.46,82.46,11600.0,72.8863,72.9393,72.8509,72.8509,11600.0
2015-04-06 15:00:00,82.47,82.48,82.45,82.47,9200.0,72.8598,72.8686,72.8421,72.8598,9200.0
2015-04-06 15:05:00,82.47,82.51,82.4,82.44,18100.0,72.8598,72.8951,72.7979,72.8333,18100.0
2015-04-06 15:10:00,82.45,82.54,82.45,82.53,30700.0,72.8421,72.9216,72.8421,72.9128,30700.0
2015-04-06 15:15:00,82.54,82.54,82.43,82.47,17100.0,72.9216,72.9216,72.8244,72.8598,17100.0
2015-04-06 15:20:00,82.47,82.52,82.41,82.42,27200.0,72.8598,72.9039,72.8068,72.8156,27200.0
2015-04-06 15:25:00,82.43,82.44,82.41,82.43,13100.0,72.8244,72.8333,72.8068,72.8244,13100.0
2015-04-06 15:30:00,82.43,82.44,82.4,82.41,45800.0,72.8244,72.8333,72.7979,72.8068,45800.0
2015-04-06 15:35:00,82.41,82.43,82.36,82.38,31700.0,72.8068,72.8244,72.7626,72.7803,31700.0
2015-04-06 15:40:00,82.36,82.41,82.36,82.4,20300.0,72.7626,72.8068,72.7626,72.7979,20300.0
2015-04-06 15:45:00,82.38,82.38,82.28,82.33,32300.0,72.7803,72.7803,72.6919,72.7361,32300.0
2015-04-06 15:50:00,82.33,82.35,82.3,82.32,52100.0,72.7361,72.7538,72.7096,72.7273,52100.0
2015-04-06 15:55:00,82.32,82.4,82.28,82.3,99500.0,72.7273,72.7979,72.6919,72.7096,99500.0
2015-04-07 09:30:00,82.35,82.76,82.28,82.76,38800.0,72.7538,73.116,72.6919,73.116,38800.0
2015-04-07 09:35:00,82.71,82.95,82.71,82.82,20600.0,73.0718,73.2838,73.0718,73.169,20600.0
2015-04-07 09:40:00,82.81,82.88,82.39,82.39,19900.0,73.1602,73.222,72.7891,72.7891,19900.0
2015-04-07 09:45:00,82.39,82.41,82.07,82.07,42800.0,72.7891,72.8068,72.5064,72.5064,42800.0
2015-04-07 09:50:00,82.11,82.14,81.83,81.94,22600.0,72.5417,72.5682,72.2944,72.3915,22600.0
2015-04-07 09:55:00,81.92,81.92,81.77,81.78,17300.0,72.3739,72.3739,72.2413,72.2502,17300.0
2015-04-07 10:00:00,81.77,82.02,81.65,81.72,39600.0,72.2413,72.4622,72.1353,72.1972,39600.0
2015-04-07 10:05:00,81.67,81.87,81.66,81.78,24500.0,72.153,72.3297,72.1442,72.2502,24500.0
2015-04-07 10:10:00,81.77,81.77,81.63,81.66,115300.0,72.2413,72.2413,72.1177,72.1442,115300.0
2015-04-07 10:15:00,81.67,81.74,81.64,81.65,18500.0,72.153,72.2148,72.1265,72.1353,18500.0
2015-04-07 10:20:00,81.65,81.66,81.32,81.46,109500.0,72.1353,72.1442,71.8438,71.9675,109500.0
2015-04-07 10:25:00,81.46,81.72,81.46,81.58,44700.0,71.9675,72.1972,71.9675,72.0735,44700.0
2015-04-07 10:30:00,81.6,81.65,81.46,81.64,18100.0,72.0912,72.1353,71.9675,72.1265,18100.0
2015-04-07 10:35:00,81.63,81.67,81.61,81.64,7000.0,72.1177,72.153,72.1,72.1265,7000.0
2015-04-07 10:40:00,81.65,81.66,81.47,81.47,20800.0,72.1353,72.1442,71.9763,71.9763,20800.0
2015-04-07 10:45:00,81.49,81.62,81.49,81.59,22900.0,71.994,72.1088,71.994,72.0823,22900.0
2015-04-07 10:50:00,81.61,81.67,81.57,81.6,37900.0,72.1,72.153,72.0646,72.0912,37900.0
2015-04-07 10:55:00,81.6,81.65,81.58,81.65,36200.0,72.0912,72.1353,72.0735,72.1353,36200.0
2015-04-07 11:00:00,81.66,81.66,81.52,81.52,6100.0,72.1442,72.1442,72.0205,72.0205,6100.0
2015-04-07 11:05:00,81.5,81.55,81.48,81.48,12800.0,72.0028,72.047,71.9851,71.9851,12800.0
2015-04-07 11:10:00,81.47,81.53,81.46,81.49,7400.0,71.9763,72.0293,71.9675,71.994,7400.0
2015-04-07 11:15:00,81.49,81.52,81.38,81.38,21800.0,71.994,72.0205,71.8968,71.8968,21800.0
2015-04-07 11:20:00,81.38,81.41,81.32,81.35,16200.0,71.8968,71.9233,71.8438,71.8703,16200.0
2015-04-07 11:25:00,81.35,81.4,81.34,81.38,11700.0,71.8703,71.9145,71.8615,71.8968,11700.0
2015-04-07 11:30:00,81.4,81.6,81.39,81.59,18500.0,71.9145,72.0912,71.9056,72.0823,18500.0
2015-04-07 11:35:00,81.6,81.64,81.52,81.6,11700.0,72.0912,72.1265,72.0205,72.0912,11700.0
2015-04-07 11:40:00,81.6,81.61,81.48,81.48,17100.0,72.0912,72.1,71.9851,71.9851,17100.0
2015-04-07 11:45:00,81.5,81.61,81.49,81.51,9600.0,72.0028,72.1,71.994,72.0116,9600.0
2015-04-07 11:50:00,81.52,81.65,81.51,81.6,6800.0,72.0205,72.1353,72.0116,72.0912,6800.0
2015-04-07 11:55:00,81.6,81.64,81.57,81.6,10500.0,72.0912,72.1265,72.0646,72.0912,10500.0
2015-04-07 12:00:00,81.6,81.6,81.57,81.6,7900.0,72.0912,72.0912,72.0646,72.0912,7900.0
2015-04-07 12:05:00,81.61,81.62,81.57,81.58,9300.0,72.1,72.1088,72.0646,72.0735,9300.0
2015-04-07 12:10:00,81.58,81.73,81.58,81.73,22500.0,72.0735,72.206,72.0735,72.206,22500.0
2015-04-07 12:15:00,81.73,81.73,81.58,81.58,27400.0,72.206,72.206,72.0735,72.0735,27400.0
2015-04-07 12:20:00,81.61,81.62,81.54,81.54,10200.0,72.1,72.1088,72.0381,72.0381,10200.0
2015-04-07 12:25:00,81.57,81.63,81.57,81.63,3100.0,72.0646,72.1177,72.0646,72.1177,3100.0
2015-04-07 12:30:00,81.63,81.76,81.62,81.72,7600.0,72.1177,72.2325,72.1088,72.1972,7600.0
2015-04-07 12:35:00,81.73,81.75,81.67,81.68,4500.0,72.206,72.2237,72.153,72.1618,4500.0
2015-04-07 12:40:00,81.69,81.69,81.53,81.57,3600.0,72.1707,72.1707,72.0293,72.0646,3600.0
2015-04-07 12:45:00,81.55,81.58,81.54,81.54,6000.0,72.047,72.0735,72.0381,72.0381,6000.0
2015-04-07 12:50:00,81.55,81.57,81.51,81.51,4300.0,72.047,72.0646,72.0116,72.0116,4300.0
2015-04-07 12:55:00,81.51,81.52,81.46,81.48,3500.0,72.0116,72.0205,71.9675,71.9851,3500.0
2015-04-07 13:00:00,81.48,81.51,81.44,81.51,7000.0,71.9851,72.0116,71.9498,72.0116,7000.0
2015-04-07 13:05:00,81.5,81.62,81.5,81.57,5600.0,72.0028,72.1088,72.0028,72.0646,5600.0
2015-04-07 13:10:00,81.59,81.61,81.52,81.56,3600.0,72.0823,72.1,72.0205,72.0558,3600.0
2015-04-07 13:15:00,81.55,81.68,81.54,81.68,5500.0,72.047,72.1618,72.0381,72.1618,5500.0
2015-04-07 13:20:00,81.68,81.68,81.57,81.61,5300.0,72.1618,72.1618,72.0646,72.1,5300.0
2015-04-07 13:25:00,81.62,81.64,81.6,81.63,3800.0,72.1088,72.1265,72.0912,72.1177,3800.0
2015-04-07 13:30:00,81.66,81.66,81.59,81.64,7600.0,72.1442,72.1442,72.0823,72.1265,7600.0
2015-04-07 13:35:00,81.65,81.73,81.65,81.72,4200.0,72.1353,72.206,72.1353,72.1972,4200.0
2015-04-07 13:40:00,81.74,81.74,81.62,81.64,3300.0,72.2148,72.2148,72.1088,72.1265,3300.0
2015-04-07 13:45:00,81.64,81.67,81.58,81.58,12300.0,72.1265,72.153,72.0735,72.0735,12300.0
2015-04-07 13:50:00,81.58,81.58,81.5,81.53,4500.0,72.0735,72.0735,72.0028,72.0293,4500.0
2015-04-07 13:55:00,81.52,81.56,81.42,81.55,35300.0,72.0205,72.0558,71.9321,72.047,35300.0
2015-04-07 14:00:00,81.55,81.64,81.53,81.56,18000.0,72.047,72.1265,72.0293,72.0558,18000.0
2015-04-07 14:05:00,81.57,81.66,81.54,81.55,11200.0,72.0646,72.1442,72.0381,72.047,11200.0
2015-04-07 14:10:00,81.6,81.62,81.54,81.54,5200.0,72.0912,72.1088,72.0381,72.0381,5200.0
2015-04-07 14:15:00,81.54,81.58,81.52,81.53,4500.0,72.0381,72.0735,72.0205,72.0293,4500.0
2015-04-07 14:20:00,81.53,81.53,81.42,81.46,8800.0,72.0293,72.0293,71.9321,71.9675,8800.0
2015-04-07 14:25:00,81.48,81.51,81.47,81.49,6000.0,71.9851,72.0116,71.9763,71.994,6000.0
2015-04-07 14:30:00,81.48,81.48,81.43,81.43,5100.0,71.9851,71.9851,71.941,71.941,5100.0
2015-04-07 14:35:00,81.42,81.42,81.36,81.38,6800.0,71.9321,71.9321,71.8791,71.8968,6800.0
2015-04-07 14:40:00,81.4,81.42,81.38,81.38,3600.0,71.9145,71.9321,71.8968,71.8968,3600.0
2015-04-07 14:45:00,81.37,81.37,81.31,81.34,5500.0,71.888,71.888,71.8349,71.8615,5500.0
2015-04-07 14:50:00,81.34,81.36,81.33,81.33,7000.0,71.8615,71.8791,71.8526,71.8526,7000.0
2015-04-07 14:55:00,81.33,81.33,81.24,81.24,7800.0,71.8526,71.8526,71.7731,71.7731,7800.0
2015-04-07 15:00:00,81.25,81.29,81.22,81.25,12300.0,71.7819,71.8173,71.7554,71.7819,12300.0
2015-04-07 15:05:00,81.25,81.25,81.2,81.2,7400.0,71.7819,71.7819,71.7378,71.7378,7400.0
2015-04-07 15:10:00,81.19,81.2,81.16,81.18,8100.0,71.7289,71.7378,71.7024,71.7201,8100.0
2015-04-07 15:15:00,81.17,81.18,81.12,81.15,10900.0,71.7113,71.7201,71.6671,71.6936,10900.0
2015-04-07 15:20:00,81.15,81.2,81.08,81.09,25500.0,71.6936,71.7378,71.6317,71.6406,25500.0
2015-04-07 15:25:00,81.09,81.13,81.05,81.1,11000.0,71.6406,71.6759,71.6052,71.6494,11000.0
2015-04-07 15:30:00,81.1,81.1,80.99,80.99,17700.0,71.6494,71.6494,71.5522,71.5522,17700.0
2015-04-07 15:35:00,81.0,81.0,80.8,80.83,42700.0,71.5611,71.5611,71.3844,71.4109,42700.0
2015-04-07 15:40:00,80.83,80.84,80.74,80.79,29400.0,71.4109,71.4197,71.3314,71.3755,29400.0
2015-04-07 15:45:00,80.79,80.81,80.76,80.81,38100.0,71.3755,71.3932,71.349,71.3932,38100.0
2015-04-07 15:50:00,80.8,80.86,80.76,80.79,70000.0,71.3844,71.4374,71.349,71.3755,70000.0
2015-04-07 15:55:00,80.79,80.79,80.68,80.69,78800.0,71.3755,71.3755,71.2784,71.2872,78800.0
2015-04-08 09:30:00,81.4,81.67,81.38,81.53,58600.0,71.9145,72.153,71.8968,72.0293,58600.0
2015-04-08 09:35:00,81.55,81.89,81.43,81.48,52200.0,72.047,72.3474,71.941,71.9851,52200.0
2015-04-08 09:40:00,81.51,81.77,81.5,81.72,14600.0,72.0116,72.2413,72.0028,72.1972,14600.0
2015-04-08 09:45:00,81.71,81.73,81.47,81.47,10500.0,72.1883,72.206,71.9763,71.9763,10500.0
2015-04-08 09:50:00,81.5,81.56,81.34,81.38,5800.0,72.0028,72.0558,71.8615,71.8968,5800.0
2015-04-08 09:55:00,81.37,81.38,81.19,81.19,10100.0,71.888,71.8968,71.7289,71.7289,10100.0
2015-04-08 10:00:00,81.23,81.25,81.13,81.15,9200.0,71.7643,71.7819,71.6759,71.6936,9200.0
2015-04-08 10:05:00,81.19,81.48,81.18,81.42,18600.0,71.7289,71.9851,71.7201,71.9321,18600.0
2015-04-08 10:10:00,81.42,81.48,81.36,81.36,8500.0,71.9321,71.9851,71.8791,71.8791,8500.0
2015-04-08 10:15:00,81.39,81.57,81.39,81.57,15500.0,71.9056,72.0646,71.9056,72.0646,15500.0
2015-04-08 10:20:00,81.58,81.6,81.48,81.49,42800.0,72.0735,72.0912,71.9851,71.994,42800.0
2015-04-08 10:25:00,81.5,81.51,81.34,81.4,8700.0,72.0028,72.0116,71.8615,71.9145,8700.0
2015-04-08 10:30:00,81.41,81.54,81.37,81.5,10300.0,71.9233,72.0381,71.888,72.0028,10300.0
2015-04-08 10:35:00,81.48,81.5,81.39,81.41,16900.0,71.9851,72.0028,71.9056,71.9233,16900.0
2015-04-08 10:40:00,81.4,81.4,81.14,81.17,25100.0,71.9145,71.9145,71.6848,71.7113,25100.0
2015-04-08 10:45:00,81.17,81.29,81.16,81.27,28100.0,71.7113,71.8173,71.7024,71.7996,28100.0
2015-04-08 10:50:00,81.26,81.44,81.24,81.4,40400.0,71.7908,71.9498,71.7731,71.9145,40400.0
2015-04-08 10:55:00,81.4,81.41,81.24,81.34,27500.0,71.9145,71.9233,71.7731,71.8615,27500.0
2015-04-08 11:00:00,81.31,81.45,81.29,81.45,16500.0,71.8349,71.9586,71.8173,71.9586,16500.0
2015-04-08 11:05:00,81.44,81.48,81.37,81.38,22800.0,71.9498,71.9851,71.888,71.8968,22800.0
2015-04-08 11:10:00,81.38,81.39,81.25,81.3,20000.0,71.8968,71.9056,71.7819,71.8261,20000.0
2015-04-08 11:15:00,81.29,81.35,81.25,81.28,29500.0,71.8173,71.8703,71.7819,71.8084,29500.0
2015-04-08 11:20:00,81.28,81.28,81.13,81.14,17200.0,71.8084,71.8084,71.6759,71.6848,17200.0
2015-04-08 11:25:00,81.14,81.15,81.1,81.11,16500.0,71.6848,71.6936,71.6494,71.6583,16500.0
2015-04-08 11:30:00,81.11,81.18,81.06,81.12,17000.0,71.6583,71.7201,71.6141,71.6671,17000.0
2015-04-08 11:35:00,81.12,81.27,81.12,81.17,11600.0,71.6671,71.7996,71.6671,71.7113,11600.0
2015-04-08 11:40:00,81.17,81.3,81.15,81.3,15100.0,71.7113,71.8261,71.6936,71.8261,15100.0
2015-04-08 11:45:00,81.29,81.34,81.29,81.32,11800.0,71.8173,71.8615,71.8173,71.8438,11800.0
2015-04-08 11:50:00,81.32,81.32,81.3,81.3,17600.0,71.8438,71.8438,71.8261,71.8261,17600.0
2015-04-08 11:55:00,81.3,81.32,81.19,81.32,17500.0,71.8261,71.8438,71.7289,71.8438,17500.0
2015-04-08 12:00:00,81.32,81.42,81.28,81.37,24500.0,71.8438,71.9321,71.8084,71.888,24500.0
2015-04-08 12:05:00,81.38,81.44,81.31,81.42,27200.0,71.8968,71.9498,71.8349,71.9321,27200.0
2015-04-08 12:10:00,81.42,81.42,81.29,81.3,20200.0,71.9321,71.9321,71.8173,71.8261,20200.0
2015-04-08 12:15:00,81.29,81.3,81.2,81.2,11500.0,71.8173,71.8261,71.7378,71.7378,11500.0
2015-04-08 12:20:00,81.2,81.22,81.17,81.17,15600.0,71.7378,71.7554,71.7113,71.7113,15600.0
2015-04-08 12:25:00,81.17,81.17,81.15,81.16,6100.0,71.7113,71.7113,71.6936,71.7024,6100.0
2015-04-08 12:30:00,81.17,81.17,81.14,81.14,12300.0,71.7113,71.7113,71.6848,71.6848,12300.0
2015-04-08 12:35:00,81.13,81.14,81.06,81.06,5600.0,71.6759,71.6848,71.6141,71.6141,5600.0
2015-04-08 12:40:00,81.07,81.23,81.06,81.18,7500.0,71.6229,71.7643,71.6141,71.7201,7500.0
2015-04-08 12:45:00,81.19,81.23,81.18,81.18,7500.0,71.7289,71.7643,71.7201,71.7201,7500.0
2015-04-08 12:50:00,81.18,81.18,81.1,81.14,6800.0,71.7201,71.7201,71.6494,71.6848,6800.0
2015-04-08 12:55:00,81.12,81.16,81.1,81.1,5800.0,71.6671,71.7024,71.6494,71.6494,5800.0
2015-04-08 13:00:00,81.12,81.18,81.08,81.11,23700.0,71.6671,71.7201,71.6317,71.6583,23700.0
2015-04-08 13:05:00,81.12,81.21,81.09,81.2,22400.0,71.6671,71.7466,71.6406,71.7378,22400.0
2015-04-08 13:10:00,81.21,81.24,81.11,81.12,20000.0,71.7466,71.7731,71.6583,71.6671,20000.0
2015-04-08 13:15:00,81.12,81.12,81.09,81.11,10600.0,71.6671,71.6671,71.6406,71.6583,10600.0
2015-04-08 13:20:00,81.12,81.15,81.05,81.05,5900.0,71.6671,71.6936,71.6052,71.6052,5900.0
2015-04-08 13:25:00,81.06,81.18,81.05,81.18,23500.0,71.6141,71.7201,71.6052,71.7201,23500.0
2015-04-08 13:30:00,81.18,81.21,81.15,81.17,13800.0,71.7201,71.7466,71.6936,71.7113,13800.0
2015-04-08 13:35:00,81.18,81.19,81.07,81.08,8400.0,71.7201,71.7289,71.6229,71.6317,8400.0
2015-04-08 13:40:00,81.07,81.07,81.01,81.07,7800.0,71.6229,71.6229,71.5699,71.6229,7800.0
2015-04-08 13:45:00,81.08,81.08,81.03,81.08,10800.0,71.6317,71.6317,71.5876,71.6317,10800.0
2015-04-08 13:50:00,81.08,81.18,81.06,81.17,10900.0,71.6317,71.7201,71.6141,71.7113,10900.0
2015-04-08 13:55:00,81.17,81.18,81.11,81.12,6000.0,71.7113,71.7201,71.6583,71.6671,6000.0
2015-04-08 14:00:00,81.11,81.14,80.87,81.0,19200.0,71.6583,71.6848,71.4462,71.5611,19200.0
2015-04-08 14:05:00,81.05,81.07,80.83,80.83,11100.0,71.6052,71.6229,71.4109,71.4109,11100.0
2015-04-08 14:10:00,80.86,81.17,80.85,81.16,26900.0,71.4374,71.7113,71.4286,71.7024,26900.0
2015-04-08 14:15:00,81.16,81.28,81.14,81.21,47300.0,71.7024,71.8084,71.6848,71.7466,47300.0
2015-04-08 14:20:00,81.23,81.38,81.21,81.31,44700.0,71.7643,71.8968,71.7466,71.8349,44700.0
2015-04-08 14:25:00,81.31,81.33,81.25,81.28,76300.0,71.8349,71.8526,71.7819,71.8084,76300.0
2015-04-08 14:30:00,81.29,81.29,81.17,81.19,45100.0,71.8173,71.8173,71.7113,71.7289,45100.0
2015-04-08 14:35:00,81.2,81.27,81.19,81.26,20300.0,71.7378,71.7996,71.7289,71.7908,20300.0
2015-04-08 14:40:00,81.25,81.28,81.21,81.28,22400.0,71.7819,71.8084,71.7466,71.8084,22400.0
2015-04-08 14:45:00,81.27,81.28,81.19,81.27,17200.0,71.7996,71.8084,71.7289,71.7996,17200.0
2015-04-08 14:50:00,81.26,81.31,81.17,81.17,15100.0,71.7908,71.8349,71.7113,71.7113,15100.0
2015-04-08 14:55:00,81.17,81.27,81.11,81.26,11700.0,71.7113,71.7996,71.6583,71.7908,11700.0
2015-04-08 15:00:00,81.26,81.33,81.23,81.32,18100.0,71.7908,71.8526,71.7643,71.8438,18100.0
2015-04-08 15:05:00,81.32,81.33,81.26,81.27,13400.0,71.8438,71.8526,71.7908,71.7996,13400.0
2015-04-08 15:10:00,81.24,81.32,81.22,81.23,24500.0,71.7731,71.8438,71.7554,71.7643,24500.0
2015-04-08 15:15:00,81.21,81.28,81.21,81.28,8700.0,71.7466,71.8084,71.7466,71.8084,8700.0
2015-04-08 15:20:00,81.26,81.36,81.22,81.34,15800.0,71.7908,71.8791,71.7554,71.8615,15800.0
2015-04-08 15:25:00,81.36,81.41,81.31,81.31,21400.0,71.8791,71.9233,71.8349,71.8349,21400.0
2015-04-08 15:30:00,81.31,81.37,81.31,81.37,14700.0,71.8349,71.888,71.8349,71.888,14700.0
2015-04-08 15:35:00,81.38,81.47,81.38,81.45,19100.0,71.8968,71.9763,71.8968,71.9586,19100.0
2015-04-08 15:40:00,81.44,81.57,81.43,81.51,24200.0,71.9498,72.0646,71.941,72.0116,24200.0
2015-04-08 15:45:00,81.51,81.54,81.42,81.43,24900.0,72.0116,72.0381,71.9321,71.941,24900.0
2015-04-08 15:50:00,81.44,81.53,81.44,81.52,33000.0,71.9498,72.0293,71.9498,72.0205,33000.0
2015-04-08 15:55:00,81.51,81.53,81.42,81.47,79000.0,72.0116,72.0293,71.9321,71.9763,79000.0
2015-04-09 09:30:00,81.54,82.0,81.47,81.85,47100.0,72.0381,72.4445,71.9763,72.312,47100.0
2015-04-09 09:35:00,81.88,81.93,81.74,81.91,16100.0,72.3385,72.3827,72.2148,72.365,16100.0
2015-04-09 09:40:00,81.88,81.97,81.81,81.97,14500.0,72.3385,72.418,72.2767,72.418,14500.0
2015-04-09 09:45:00,81.92,82.01,81.73,81.81,27300.0,72.3739,72.4534,72.206,72.2767,27300.0
2015-04-09 09:50:00,81.8,81.9,81.66,81.78,14100.0,72.2678,72.3562,72.1442,72.2502,14100.0
2015-04-09 09:55:00,81.78,81.79,81.61,81.69,18300.0,72.2502,72.259,72.1,72.1707,18300.0
2015-04-09 10:00:00,81.72,81.81,81.7,81.76,28300.0,72.1972,72.2767,72.1795,72.2325,28300.0
2015-04-09 10:05:00,81.75,81.75,81.53,81.57,46000.0,72.2237,72.2237,72.0293,72.0646,46000.0
2015-04-09 10:10:00,81.57,81.68,81.53,81.62,24700.0,72.0646,72.1618,72.0293,72.1088,24700.0
2015-04-09 10:15:00,81.61,81.64,81.5,81.5,16100.0,72.1,72.1265,72.0028,72.0028,16100.0
2015-04-09 10:20:00,81.52,81.6,81.45,81.48,11600.0,72.0205,72.0912,71.9586,71.9851,11600.0
2015-04-09 10:25:00,81.49,81.55,81.38,81.45,40100.0,71.994,72.047,71.8968,71.9586,40100.0
2015-04-09 10:30:00,81.44,81.52,81.42,81.5,49500.0,71.9498,72.0205,71.9321,72.0028,49500.0
2015-04-09 10:35:00,81.49,81.59,81.37,81.59,57200.0,71.994,72.0823,71.888,72.0823,57200.0
2015-04-09 10:40:00,81.58,81.6,81.47,81.52,9300.0,72.0735,72.0912,71.9763,72.0205,9300.0
2015-04-09 10:45:00,81.55,81.55,81.32,81.37,38100.0,72.047,72.047,71.8438,71.888,38100.0
2015-04-09 10:50:00,81.37,81.41,81.1,81.2,56600.0,71.888,71.9233,71.6494,71.7378,56600.0
2015-04-09 10:55:00,81.19,81.33,81.18,81.33,28600.0,71.7289,71.8526,71.7201,71.8526,28600.0
2015-04-09 11:00:00,81.33,81.33,81.27,81.3,18000.0,71.8526,71.8526,71.7996,71.8261,18000.0
2015-04-09 11:05:00,81.28,81.32,81.24,81.27,10200.0,71.8084,71.8438,71.7731,71.7996,10200.0
2015-04-09 11:10:00,81.28,81.29,81.08,81.1,46200.0,71.8084,71.8173,71.6317,71.6494,46200.0
2015-04-09 11:15:00,81.11,81.11,81.0,81.03,12300.0,71.6583,71.6583,71.5611,71.5876,12300.0
2015-04-09 11:20:00,81.02,81.15,80.99,81.07,8000.0,71.5787,71.6936,71.5522,71.6229,8000.0
2015-04-09 11:25:00,81.03,81.21,81.03,81.17,7100.0,71.5876,71.7466,71.5876,71.7113,7100.0
2015-04-09 11:30:00,81.22,81.31,81.17,81.27,7700.0,71.7554,71.8349,71.7113,71.7996,7700.0
2015-04-09 11:35:00,81.28,81.42,81.26,81.42,5100.0,71.8084,71.9321,71.7908,71.9321,5100.0
2015-04-09 11:40:00,81.39,81.5,81.38,81.5,4200.0,71.9056,72.0028,71.8968,72.0028,4200.0
2015-04-09 11:45:00,81.5,81.51,81.39,81.51,9400.0,72.0028,72.0116,71.9056,72.0116,9400.0
2015-04-09 11:50:00,81.5,81.52,81.43,81.47,6200.0,72.0028,72.0205,71.941,71.9763,6200.0
2015-04-09 11:55:00,81.45,81.45,81.39,81.42,7800.0,71.9586,71.9586,71.9056,71.9321,7800.0
2015-04-09 12:00:00,81.42,81.44,81.4,81.42,9200.0,71.9321,71.9498,71.9145,71.9321,9200.0
2015-04-09 12:05:00,81.48,81.51,81.41,81.42,4200.0,71.9851,72.0116,71.9233,71.9321,4200.0
2015-04-09 12:10:00,81.41,81.51,81.39,81.5,12200.0,71.9233,72.0116,71.9056,72.0028,12200.0
2015-04-09 12:15:00,81.5,81.57,81.46,81.55,11300.0,72.0028,72.0646,71.9675,72.047,11300.0
2015-04-09 12:20:00,81.53,81.63,81.53,81.59,7000.0,72.0293,72.1177,72.0293,72.0823,7000.0
2015-04-09 12:25:00,81.59,81.62,81.56,81.56,7500.0,72.0823,72.1088,72.0558,72.0558,7500.0
2015-04-09 12:30:00,81.56,81.57,81.49,81.55,4000.0,72.0558,72.0646,71.994,72.047,4000.0
2015-04-09 12:35:00,81.57,81.57,81.52,81.52,15200.0,72.0646,72.0646,72.0205,72.0205,15200.0
2015-04-09 12:40:00,81.52,81.54,81.45,81.45,4400.0,72.0205,72.0381,71.9586,71.9586,4400.0
2015-04-09 12:45:00,81.47,81.49,81.45,81.45,5900.0,71.9763,71.994,71.9586,71.9586,5900.0
2015-04-09 12:50:00,81.46,81.55,81.44,81.51,4400.0,71.9675,72.047,71.9498,72.0116,4400.0
2015-04-09 12:55:00,81.53,81.53,81.5,81.5,3400.0,72.0293,72.0293,72.0028,72.0028,3400.0
2015-04-09 13:00:00,81.51,81.54,81.43,81.47,9600.0,72.0116,72.0381,71.941,71.9763,9600.0
2015-04-09 13:05:00,81.47,81.53,81.46,81.53,5300.0,71.9763,72.0293,71.9675,72.0293,5300.0
2015-04-09 13:10:00,81.53,81.59,81.53,81.55,4300.0,72.0293,72.0823,72.0293,72.047,4300.0
2015-04-09 13:15:00,81.53,81.58,81.49,81.54,4700.0,72.0293,72.0735,71.994,72.0381,4700.0
2015-04-09 13:20:00,81.53,81.59,81.51,81.56,13600.0,72.0293,72.0823,72.0116,72.0558,13600.0
2015-04-09 13:25:00,81.57,81.64,81.56,81.61,16000.0,72.0646,72.1265,72.0558,72.1,16000.0
2015-04-09 13:30:00,81.61,81.68,81.59,81.65,15900.0,72.1,72.1618,72.0823,72.1353,15900.0
2015-04-09 13:35:00,81.66,81.72,81.65,81.67,6400.0,72.1442,72.1972,72.1353,72.153,6400.0
2015-04-09 13:40:00,81.65,81.71,81.63,81.7,4600.0,72.1353,72.1883,72.1177,72.1795,4600.0
2015-04-09 13:45:00,81.7,81.72,81.66,81.66,7700.0,72.1795,72.1972,72.1442,72.1442,7700.0
2015-04-09 13:50:00,81.66,81.66,81.58,81.59,10900.0,72.1442,72.1442,72.0735,72.0823,10900.0
2015-04-09 13:55:00,81.59,81.59,81.48,81.5,15400.0,72.0823,72.0823,71.9851,72.0028,15400.0
2015-04-09 14:00:00,81.48,81.53,81.47,81.53,9200.0,71.9851,72.0293,71.9763,72.0293,9200.0
2015-04-09 14:05:00,81.52,81.58,81.49,81.54,22400.0,72.0205,72.0735,71.994,72.0381,22400.0
2015-04-09 14:10:00,81.58,81.62,81.57,81.58,4600.0,72.0735,72.1088,72.0646,72.0735,4600.0
2015-04-09 14:15:00,81.59,81.68,81.57,81.57,13100.0,72.0823,72.1618,72.0646,72.0646,13100.0
2015-04-09 14:20:00,81.57,81.58,81.48,81.53,3000.0,72.0646,72.0735,71.9851,72.0293,3000.0
2015-04-09 14:25:00,81.52,81.63,81.52,81.6,6300.0,72.0205,72.1177,72.0205,72.0912,6300.0
2015-04-09 14:30:00,81.6,81.65,81.54,81.61,11400.0,72.0912,72.1353,72.0381,72.1,11400.0
2015-04-09 14:35:00,81.61,81.68,81.56,81.63,17000.0,72.1,72.1618,72.0558,72.1177,17000.0
2015-04-09 14:40:00,81.64,81.71,81.63,81.7,15500.0,72.1265,72.1883,72.1177,72.1795,15500.0
2015-04-09 14:45:00,81.68,81.71,81.64,81.68,14400.0,72.1618,72.1883,72.1265,72.1618,14400.0
2015-04-09 14:50:00,81.67,81.75,81.67,81.71,8500.0,72.153,72.2237,72.153,72.1883,8500.0
2015-04-09 14:55:00,81.69,81.73,81.67,81.69,17000.0,72.1707,72.206,72.153,72.1707,17000.0
2015-04-09 15:00:00,81.69,81.77,81.69,81.75,16700.0,72.1707,72.2413,72.1707,72.2237,16700.0
2015-04-09 15:05:00,81.74,81.75,81.65,81.69,14900.0,72.2148,72.2237,72.1353,72.1707,14900.0
2015-04-09 15:10:00,81.7,81.99,81.68,81.88,32000.0,72.1795,72.4357,72.1618,72.3385,32000.0
2015-04-09 15:15:00,81.9,81.94,81.82,81.9,27100.0,72.3562,72.3915,72.2855,72.3562,27100.0
2015-04-09 15:20:00,81.9,81.93,81.85,81.89,31800.0,72.3562,72.3827,72.312,72.3474,31800.0
2015-04-09 15:25:00,81.89,81.96,81.87,81.93,18000.0,72.3474,72.4092,72.3297,72.3827,18000.0
2015-04-09 15:30:00,81.96,82.05,81.94,81.98,61400.0,72.4092,72.4887,72.3915,72.4269,61400.0
2015-04-09 15:35:00,81.98,82.01,81.97,82.01,29200.0,72.4269,72.4534,72.418,72.4534,29200.0
2015-04-09 15:40:00,82.01,82.06,81.98,82.05,26800.0,72.4534,72.4975,72.4269,72.4887,26800.0
2015-04-09 15:45:00,82.06,82.06,81.89,81.94,41900.0,72.4975,72.4975,72.3474,72.3915,41900.0
2015-04-09 15:50:00,81.95,82.01,81.94,82.0,40400.0,72.4004,72.4534,72.3915,72.4445,40400.0
2015-04-09 15:55:00,82.01,82.05,81.99,82.01,53900.0,72.4534,72.4887,72.4357,72.4534,53900.0
2015-04-10 09:30:00,82.2,82.23,81.83,81.89,55100.0,72.6212,72.6477,72.2944,72.3474,55100.0
2015-04-10 09:35:00,81.93,82.16,81.85,82.02,22600.0,72.3827,72.5859,72.312,72.4622,22600.0
2015-04-10 09:40:00,81.99,82.08,81.85,82.0,23100.0,72.4357,72.5152,72.312,72.4445,23100.0
2015-04-10 09:45:00,81.99,82.05,81.9,81.99,12000.0,72.4357,72.4887,72.3562,72.4357,12000.0
2015-04-10 09:50:00,81.97,82.01,81.72,81.79,19800.0,72.418,72.4534,72.1972,72.259,19800.0
2015-04-10 09:55:00,81.74,81.81,81.7,81.72,8400.0,72.2148,72.2767,72.1795,72.1972,8400.0
2015-04-10 10:00:00,81.76,81.82,81.7,81.8,8600.0,72.2325,72.2855,72.1795,72.2678,8600.0
2015-04-10 10:05:00,81.82,81.96,81.78,81.82,26200.0,72.2855,72.4092,72.2502,72.2855,26200.0
2015-04-10 10:10:00,81.81,81.91,81.8,81.83,18900.0,72.2767,72.365,72.2678,72.2944,18900.0
2015-04-10 10:15:00,81.85,81.85,81.68,81.69,11100.0,72.312,72.312,72.1618,72.1707,11100.0
2015-04-10 10:20:00,81.66,81.69,81.56,81.56,12300.0,72.1442,72.1707,72.0558,72.0558,12300.0
2015-04-10 10:25:00,81.57,81.62,81.53,81.58,12500.0,72.0646,72.1088,72.0293,72.0735,12500.0
2015-04-10 10:30:00,81.6,81.73,81.6,81.68,37700.0,72.0912,72.206,72.0912,72.1618,37700.0
2015-04-10 10:35:00,81.69,81.8,81.67,81.69,15500.0,72.1707,72.2678,72.153,72.1707,15500.0
2015-04-10 10:40:00,81.69,81.76,81.66,81.69,14600.0,72.1707,72.2325,72.1442,72.1707,14600.0
2015-04-10 10:45:00,81.7,81.7,81.49,81.51,11700.0,72.1795,72.1795,71.994,72.0116,11700.0
2015-04-10 10:50:00,81.51,81.57,81.48,81.49,14700.0,72.0116,72.0646,71.9851,71.994,14700.0
2015-04-10 10:55:00,81.48,81.51,81.45,81.45,4600.0,71.9851,72.0116,71.9586,71.9586,4600.0
2015-04-10 11:00:00,81.45,81.46,81.28,81.3,12700.0,71.9586,71.9675,71.8084,71.8261,12700.0
2015-04-10 11:05:00,81.3,81.31,81.27,81.28,5900.0,71.8261,71.8349,71.7996,71.8084,5900.0
2015-04-10 11:10:00,81.27,81.3,81.23,81.25,7700.0,71.7996,71.8261,71.7643,71.7819,7700.0
2015-04-10 11:15:00,81.26,81.26,81.2,81.21,14100.0,71.7908,71.7908,71.7378,71.7466,14100.0
2015-04-10 11:20:00,81.2,81.21,81.14,81.2,13800.0,71.7378,71.7466,71.6848,71.7378,13800.0
2015-04-10 11:25:00,81.21,81.24,81.19,81.23,6900.0,71.7466,71.7731,71.7289,71.7643,6900.0
2015-04-10 11:30:00,81.23,81.23,81.13,81.13,9200.0,71.7643,71.7643,71.6759,71.6759,9200.0
2015-04-10 11:35:00,81.13,81.17,81.1,81.17,4900.0,71.6759,71.7113,71.6494,71.7113,4900.0
2015-04-10 11:40:00,81.17,81.24,81.17,81.24,16400.0,71.7113,71.7731,71.7113,71.7731,16400.0
2015-04-10 11:45:00,81.24,81.25,81.13,81.15,13800.0,71.7731,71.7819,71.6759,71.6936,13800.0
2015-04-10 11:50:00,81.16,81.2,81.07,81.08,14200.0,71.7024,71.7378,71.6229,71.6317,14200.0
2015-04-10 11:55:00,81.07,81.09,81.05,81.06,13000.0,71.6229,71.6406,71.6052,71.6141,13000.0
2015-04-10 12:00:00,81.08,81.13,81.07,81.11,4500.0,71.6317,71.6759,71.6229,71.6583,4500.0
2015-04-10 12:05:00,81.12,81.19,81.12,81.19,3100.0,71.6671,71.7289,71.6671,71.7289,3100.0
2015-04-10 12:10:00,81.19,81.23,81.16,81.2,4200.0,71.7289,71.7643,71.7024,71.7378,4200.0
2015-04-10 12:15:00,81.19,81.22,81.17,81.2,7700.0,71.7289,71.7554,71.7113,71.7378,7700.0
2015-04-10 12:20:00,81.18,81.21,81.12,81.17,4800.0,71.7201,71.7466,71.6671,71.7113,4800.0
2015-04-10 12:25:00,81.16,81.17,81.06,81.09,3600.0,71.7024,71.7113,71.6141,71.6406,3600.0
2015-04-10 12:30:00,81.09,81.18,81.09,81.16,7000.0,71.6406,71.7201,71.6406,71.7024,7000.0
2015-04-10 12:35:00,81.18,81.25,81.18,81.19,8000.0,71.7201,71.7819,71.7201,71.7289,8000.0
2015-04-10 12:40:00,81.2,81.25,81.19,81.25,6900.0,71.7378,71.7819,71.7289,71.7819,6900.0
2015-04-10 12:45:00,81.25,81.26,81.2,81.2,6200.0,71.7819,71.7908,71.7378,71.7378,6200.0
2015-04-10 12:50:00,81.21,81.24,81.19,81.2,7100.0,71.7466,71.7731,71.7289,71.7378,7100.0
2015-04-10 12:55:00,81.23,81.24,81.19,81.22,6800.0,71.7643,71.7731,71.7289,71.7554,6800.0
2015-04-10 13:00:00,81.23,81.23,81.19,81.21,4300.0,71.7643,71.7643,71.7289,71.7466,4300.0
2015-04-10 13:05:00,81.2,81.24,81.19,81.2,7200.0,71.7378,71.7731,71.7289,71.7378,7200.0
2015-04-10 13:10:00,81.2,81.23,81.19,81.2,5300.0,71.7378,71.7643,71.7289,71.7378,5300.0
2015-04-10 13:15:00,81.2,81.22,81.19,81.2,10000.0,71.7378,71.7554,71.7289,71.7378,10000.0
2015-04-10 13:20:00,81.2,81.24,81.17,81.18,7200.0,71.7378,71.7731,71.7113,71.7201,7200.0
2015-04-10 13:25:00,81.17,81.19,81.04,81.08,14000.0,71.7113,71.7289,71.5964,71.6317,14000.0
2015-04-10 13:30:00,81.08,81.09,81.04,81.05,2300.0,71.6317,71.6406,71.5964,71.6052,2300.0
2015-04-10 13:35:00,81.05,81.13,81.03,81.12,15100.0,71.6052,71.6759,71.5876,71.6671,15100.0
2015-04-10 13:40:00,81.15,81.17,81.15,81.17,2000.0,71.6936,71.7113,71.6936,71.7113,2000.0
2015-04-10 13:45:00,81.18,81.2,81.17,81.18,4600.0,71.7201,71.7378,71.7113,71.7201,4600.0
2015-04-10 13:50:00,81.17,81.18,81.14,81.14,3900.0,71.7113,71.7201,71.6848,71.6848,3900.0
2015-04-10 13:55:00,81.16,81.16,81.12,81.13,5400.0,71.7024,71.7024,71.6671,71.6759,5400.0
2015-04-10 14:00:00,81.14,81.2,81.14,81.19,12500.0,71.6848,71.7378,71.6848,71.7289,12500.0
2015-04-10 14:05:00,81.19,81.24,81.19,81.2,9000.0,71.7289,71.7731,71.7289,71.7378,9000.0
2015-04-10 14:10:00,81.21,81.3,81.21,81.3,12600.0,71.7466,71.8261,71.7466,71.8261,12600.0
2015-04-10 14:15:00,81.31,81.35,81.28,81.35,15100.0,71.8349,71.8703,71.8084,71.8703,15100.0
2015-04-10 14:20:00,81.35,81.37,81.34,81.37,14300.0,71.8703,71.888,71.8615,71.888,14300.0
2015-04-10 14:25:00,81.37,81.37,81.17,81.19,15300.0,71.888,71.888,71.7113,71.7289,15300.0
2015-04-10 14:30:00,81.2,81.2,81.15,81.2,4100.0,71.7378,71.7378,71.6936,71.7378,4100.0
2015-04-10 14:35:00,81.18,81.18,81.09,81.11,8000.0,71.7201,71.7201,71.6406,71.6583,8000.0
2015-04-10 14:40:00,81.1,81.13,81.07,81.1,10500.0,71.6494,71.6759,71.6229,71.6494,10500.0
2015-04-10 14:45:00,81.09,81.23,81.06,81.23,7100.0,71.6406,71.7643,71.6141,71.7643,7100.0
2015-04-10 14:50:00,81.22,81.26,81.2,81.24,4300.0,71.7554,71.7908,71.7378,71.7731,4300.0
2015-04-10 14:55:00,81.26,81.31,81.21,81.24,5700.0,71.7908,71.8349,71.7466,71.7731,5700.0
2015-04-10 15:00:00,81.24,81.25,81.15,81.16,10700.0,71.7731,71.7819,71.6936,71.7024,10700.0
2015-04-10 15:05:00,81.18,81.24,81.15,81.2,9400.0,71.7201,71.7731,71.6936,71.7378,9400.0
2015-04-10 15:10:00,81.21,81.3,81.17,81.19,10700.0,71.7466,71.8261,71.7113,71.7289,10700.0
2015-04-10 15:15:00,81.18,81.19,81.04,81.05,9300.0,71.7201,71.7289,71.5964,71.6052,9300.0
2015-04-10 15:20:00,81.04,81.05,80.97,80.99,21700.0,71.5964,71.6052,71.5346,71.5522,21700.0
2015-04-10 15:25:00,80.99,81.03,80.93,81.03,12900.0,71.5522,71.5876,71.4992,71.5876,12900.0
2015-04-10 15:30:00,81.02,81.11,81.0,81.11,13500.0,71.5787,71.6583,71.5611,71.6583,13500.0
2015-04-10 15:35:00,81.14,81.19,81.14,81.18,16800.0,71.6848,71.7289,71.6848,71.7201,16800.0
2015-04-10 15:40:00,81.18,81.24,81.17,81.21,20700.0,71.7201,71.7731,71.7113,71.7466,20700.0
2015-04-10 15:45:00,81.22,81.27,81.2,81.26,31100.0,71.7554,71.7996,71.7378,71.7908,31100.0
2015-04-10 15:50:00,81.25,81.25,81.21,81.23,30300.0,71.7819,71.7819,71.7466,71.7643,30300.0
2015-04-10 15:55:00,81.22,81.25,81.18,81.22,46200.0,71.7554,71.7819,71.7201,71.7554,46200.0
2015-04-13 09:30:00,81.18,81.18,80.82,81.03,19300.0,71.7201,71.7201,71.402,71.5876,19300.0
2015-04-13 09:35:00,81.12,81.3,81.09,81.21,19200.0,71.6671,71.8261,71.6406,71.7466,19200.0
2015-04-13 09:40:00,81.26,81.52,81.25,81.52,17300.0,71.7908,72.0205,71.7819,72.0205,17300.0
2015-04-13 09:45:00,81.48,81.6,81.46,81.46,12700.0,71.9851,72.0912,71.9675,71.9675,12700.0
2015-04-13 09:50:00,81.51,81.54,81.44,81.54,6100.0,72.0116,72.0381,71.9498,72.0381,6100.0
2015-04-13 09:55:00,81.52,81.52,81.41,81.41,6100.0,72.0205,72.0205,71.9233,71.9233,6100.0
2015-04-13 10:00:00,81.4,81.45,81.38,81.38,47200.0,71.9145,71.9586,71.8968,71.8968,47200.0
2015-04-13 10:05:00,81.39,81.39,81.3,81.37,14500.0,71.9056,71.9056,71.8261,71.888,14500.0
2015-04-13 10:10:00,81.36,81.53,81.23,81.47,22100.0,71.8791,72.0293,71.7643,71.9763,22100.0
2015-04-13 10:15:00,81.45,81.51,81.36,81.49,9900.0,71.9586,72.0116,71.8791,71.994,9900.0
2015-04-13 10:20:00,81.47,81.61,81.47,81.53,20100.0,71.9763,72.1,71.9763,72.0293,20100.0
2015-04-13 10:25:00,81.53,81.54,81.39,81.39,8800.0,72.0293,72.0381,71.9056,71.9056,8800.0
2015-04-13 10:30:00,81.38,81.4,81.34,81.36,20400.0,71.8968,71.9145,71.8615,71.8791,20400.0
2015-04-13 10:35:00,81.33,81.41,81.27,81.27,20700.0,71.8526,71.9233,71.7996,71.7996,20700.0
2015-04-13 10:40:00,81.28,81.29,81.18,81.21,15800.0,71.8084,71.8173,71.7201,71.7466,15800.0
2015-04-13 10:45:00,81.21,81.47,81.17,81.33,45400.0,71.7466,71.9763,71.7113,71.8526,45400.0
2015-04-13 10:50:00,81.35,81.45,81.19,81.2,33900.0,71.8703,71.9586,71.7289,71.7378,33900.0
2015-04-13 10:55:00,81.2,81.22,81.05,81.09,37400.0,71.7378,71.7554,71.6052,71.6406,37400.0
2015-04-13 11:00:00,81.08,81.18,80.87,80.89,64500.0,71.6317,71.7201,71.4462,71.4639,64500.0
2015-04-13 11:05:00,80.9,80.9,80.78,80.87,21700.0,71.4727,71.4727,71.3667,71.4462,21700.0
2015-04-13 11:10:00,80.88,80.95,80.84,80.93,28800.0,71.4551,71.5169,71.4197,71.4992,28800.0
2015-04-13 11:15:00,80.92,80.94,80.84,80.88,10100.0,71.4904,71.5081,71.4197,71.4551,10100.0
2015-04-13 11:20:00,80.88,81.07,80.82,81.07,28800.0,71.4551,71.6229,71.402,71.6229,28800.0
2015-04-13 11:25:00,81.08,81.09,81.0,81.0,14900.0,71.6317,71.6406,71.5611,71.5611,14900.0
2015-04-13 11:30:00,80.99,81.01,80.85,80.94,12600.0,71.5522,71.5699,71.4286,71.5081,12600.0
2015-04-13 11:35:00,80.95,80.97,80.84,80.86,13500.0,71.5169,71.5346,71.4197,71.4374,13500.0
2015-04-13 11:40:00,80.86,80.86,80.78,80.79,11600.0,71.4374,71.4374,71.3667,71.3755,11600.0
2015-04-13 11:45:00,80.78,80.84,80.72,80.78,11300.0,71.3667,71.4197,71.3137,71.3667,11300.0
2015-04-13 11:50:00,80.81,80.81,80.66,80.67,12600.0,71.3932,71.3932,71.2607,71.2695,12600.0
2015-04-13 11:55:00,80.7,80.73,80.61,80.7,12500.0,71.296,71.3225,71.2165,71.296,12500.0
2015-04-13 12:00:00,80.7,80.76,80.66,80.67,22000.0,71.296,71.349,71.2607,71.2695,22000.0
2015-04-13 12:05:00,80.67,80.71,80.56,80.58,22000.0,71.2695,71.3049,71.1723,71.19,22000.0
2015-04-13 12:10:00,80.57,80.6,80.41,80.42,21200.0,71.1812,71.2077,71.0398,71.0487,21200.0
2015-04-13 12:15:00,80.41,80.52,80.41,80.51,7200.0,71.0398,71.137,71.0398,71.1282,7200.0
2015-04-13 12:20:00,80.53,80.55,80.4,80.42,8300.0,71.1458,71.1635,71.031,71.0487,8300.0
2015-04-13 12:25:00,80.43,80.48,80.36,80.39,11800.0,71.0575,71.1017,70.9956,71.0222,11800.0
2015-04-13 12:30:00,80.39,80.41,80.32,80.36,14800.0,71.0222,71.0398,70.9603,70.9956,14800.0
2015-04-13 12:35:00,80.36,80.41,80.23,80.41,23900.0,70.9956,71.0398,70.8808,71.0398,23900.0
2015-04-13 12:40:00,80.42,80.54,80.41,80.48,6000.0,71.0487,71.1547,71.0398,71.1017,6000.0
2015-04-13 12:45:00,80.49,80.57,80.45,80.46,6200.0,71.1105,71.1812,71.0752,71.084,6200.0
2015-04-13 12:50:00,80.44,80.56,80.41,80.54,7700.0,71.0663,71.1723,71.0398,71.1547,7700.0
2015-04-13 12:55:00,80.56,80.57,80.37,80.42,7000.0,71.1723,71.1812,71.0045,71.0487,7000.0
2015-04-13 13:00:00,80.4,80.42,80.3,80.32,6900.0,71.031,71.0487,70.9426,70.9603,6900.0
2015-04-13 13:05:00,80.33,80.36,80.26,80.35,16600.0,70.9691,70.9956,70.9073,70.9868,16600.0
2015-04-13 13:10:00,80.34,80.36,80.31,80.34,7900.0,70.978,70.9956,70.9515,70.978,7900.0
2015-04-13 13:15:00,80.33,80.34,80.27,80.3,6600.0,70.9691,70.978,70.9161,70.9426,6600.0
2015-04-13 13:20:00,80.33,80.34,80.22,80.23,7100.0,70.9691,70.978,70.872,70.8808,7100.0
2015-04-13 13:25:00,80.2,80.23,80.11,80.11,8600.0,70.8543,70.8808,70.7748,70.7748,8600.0
2015-04-13 13:30:00,80.1,80.24,80.01,80.22,53100.0,70.7659,70.8896,70.6864,70.872,53100.0
2015-04-13 13:35:00,80.23,80.27,80.13,80.13,23300.0,70.8808,70.9161,70.7925,70.7925,23300.0
2015-04-13 13:40:00,80.13,80.15,80.04,80.12,12600.0,70.7925,70.8101,70.7129,70.7836,12600.0
2015-04-13 13:45:00,80.12,80.13,80.04,80.04,9700.0,70.7836,70.7925,70.7129,70.7129,9700.0
2015-04-13 13:50:00,80.04,80.08,79.99,80.01,22600.0,70.7129,70.7483,70.6688,70.6864,22600.0
2015-04-13 13:55:00,80.02,80.08,79.97,80.05,28900.0,70.6953,70.7483,70.6511,70.7218,28900.0
2015-04-13 14:00:00,80.06,80.14,79.97,80.13,43200.0,70.7306,70.8013,70.6511,70.7925,43200.0
2015-04-13 14:05:00,80.13,80.17,80.05,80.07,40600.0,70.7925,70.8278,70.7218,70.7394,40600.0
2015-04-13 14:10:00,80.07,80.07,80.0,80.0,11100.0,70.7394,70.7394,70.6776,70.6776,11100.0
2015-04-13 14:15:00,80.01,80.03,79.93,79.97,9000.0,70.6864,70.7041,70.6158,70.6511,9000.0
2015-04-13 14:20:00,79.96,80.14,79.89,80.05,41100.0,70.6423,70.8013,70.5804,70.7218,41100.0
2015-04-13 14:25:00,80.07,80.07,79.99,80.04,9400.0,70.7394,70.7394,70.6688,70.7129,9400.0
2015-04-13 14:30:00,80.06,80.11,80.0,80.06,13700.0,70.7306,70.7748,70.6776,70.7306,13700.0
2015-04-13 14:35:00,80.06,80.09,80.02,80.04,6700.0,70.7306,70.7571,70.6953,70.7129,6700.0
2015-04-13 14:40:00,80.06,80.16,80.03,80.11,9000.0,70.7306,70.819,70.7041,70.7748,9000.0
2015-04-13 14:45:00,80.1,80.18,80.0,80.05,23100.0,70.7659,70.8366,70.6776,70.7218,23100.0
2015-04-13 14:50:00,80.06,80.15,79.97,80.04,40400.0,70.7306,70.8101,70.6511,70.7129,40400.0
2015-04-13 14:55:00,80.04,80.06,79.98,80.03,13100.0,70.7129,70.7306,70.6599,70.7041,13100.0
2015-04-13 15:00:00,80.01,80.03,79.89,79.97,25500.0,70.6864,70.7041,70.5804,70.6511,25500.0
2015-04-13 15:05:00,79.98,80.21,79.96,80.16,45100.0,70.6599,70.8631,70.6423,70.819,45100.0
2015-04-13 15:10:00,80.19,80.19,80.04,80.06,14300.0,70.8455,70.8455,70.7129,70.7306,14300.0
2015-04-13 15:15:00,80.06,80.12,79.99,80.0,23700.0,70.7306,70.7836,70.6688,70.6776,23700.0
2015-04-13 15:20:00,80.01,80.04,79.96,79.96,18500.0,70.6864,70.7129,70.6423,70.6423,18500.0
2015-04-13 15:25:00,79.95,79.98,79.88,79.95,23400.0,70.6334,70.6599,70.5716,70.6334,23400.0
2015-04-13 15:30:00,79.95,79.99,79.92,79.97,31700.0,70.6334,70.6688,70.6069,70.6511,31700.0
2015-04-13 15:35:00,79.98,79.99,79.88,79.94,33000.0,70.6599,70.6688,70.5716,70.6246,33000.0
2015-04-13 15:40:00,79.95,80.03,79.93,80.01,22300.0,70.6334,70.7041,70.6158,70.6864,22300.0
2015-04-13 15:45:00,80.01,80.06,79.95,79.96,44500.0,70.6864,70.7306,70.6334,70.6423,44500.0
2015-04-13 15:50:00,79.96,80.04,79.95,80.04,49600.0,70.6423,70.7129,70.6334,70.7129,49600.0
2015-04-13 15:55:00,80.05,80.07,79.96,79.99,50200.0,70.7218,70.7394,70.6423,70.6688,50200.0
2015-04-14 09:30:00,80.01,80.18,79.85,80.16,34500.0,70.6864,70.8366,70.5451,70.819,34500.0
2015-04-14 09:35:00,80.15,80.2,80.07,80.1,29400.0,70.8101,70.8543,70.7394,70.7659,29400.0
2015-04-14 09:40:00,80.1,80.1,79.8,79.87,19400.0,70.7659,70.7659,70.5009,70.5627,19400.0
2015-04-14 09:45:00,79.83,79.84,79.5,79.51,18900.0,70.5274,70.5362,70.2359,70.2447,18900.0
2015-04-14 09:50:00,79.56,79.71,79.54,79.6,21300.0,70.2889,70.4214,70.2712,70.3242,21300.0
2015-04-14 09:55:00,79.6,79.76,79.5,79.58,20300.0,70.3242,70.4656,70.2359,70.3065,20300.0
2015-04-14 10:00:00,79.53,79.53,79.2,79.22,20200.0,70.2624,70.2624,69.9708,69.9885,20200.0
2015-04-14 10:05:00,79.22,79.41,79.12,79.41,32700.0,69.9885,70.1564,69.9001,70.1564,32700.0
2015-04-14 10:10:00,79.43,79.76,79.43,79.73,35000.0,70.174,70.4656,70.174,70.4391,35000.0
2015-04-14 10:15:00,79.72,79.88,79.71,79.81,26500.0,70.4302,70.5716,70.4214,70.5097,26500.0
2015-04-14 10:20:00,79.83,79.95,79.7,79.7,32700.0,70.5274,70.6334,70.4126,70.4126,32700.0
2015-04-14 10:25:00,79.68,79.79,79.66,79.68,6500.0,70.3949,70.4921,70.3772,70.3949,6500.0
2015-04-14 10:30:00,79.71,79.78,79.67,79.74,11900.0,70.4214,70.4832,70.3861,70.4479,11900.0
2015-04-14 10:35:00,79.74,79.78,79.68,79.78,9800.0,70.4479,70.4832,70.3949,70.4832,9800.0
2015-04-14 10:40:00,79.77,79.78,79.65,79.73,12300.0,70.4744,70.4832,70.3684,70.4391,12300.0
2015-04-14 10:45:00,79.71,79.96,79.69,79.96,13000.0,70.4214,70.6423,70.4037,70.6423,13000.0
2015-04-14 10:50:00,79.94,79.97,79.81,79.86,8800.0,70.6246,70.6511,70.5097,70.5539,8800.0
2015-04-14 10:55:00,79.87,79.9,79.74,79.75,9500.0,70.5627,70.5893,70.4479,70.4567,9500.0
2015-04-14 11:00:00,79.74,79.74,79.6,79.64,20100.0,70.4479,70.4479,70.3242,70.3596,20100.0
2015-04-14 11:05:00,79.65,79.85,79.64,79.82,12500.0,70.3684,70.5451,70.3596,70.5186,12500.0
2015-04-14 11:10:00,79.82,79.91,79.82,79.88,17500.0,70.5186,70.5981,70.5186,70.5716,17500.0
2015-04-14 11:15:00,79.86,79.9,79.81,79.81,29600.0,70.5539,70.5893,70.5097,70.5097,29600.0
2015-04-14 11:20:00,79.81,79.82,79.74,79.74,7800.0,70.5097,70.5186,70.4479,70.4479,7800.0
2015-04-14 11:25:00,79.72,79.82,79.71,79.72,8000.0,70.4302,70.5186,70.4214,70.4302,8000.0
2015-04-14 11:30:00,79.74,79.76,79.62,79.64,9400.0,70.4479,70.4656,70.3419,70.3596,9400.0
2015-04-14 11:35:00,79.66,79.66,79.6,79.63,8200.0,70.3772,70.3772,70.3242,70.3507,8200.0
2015-04-14 11:40:00,79.63,79.81,79.63,79.73,14100.0,70.3507,70.5097,70.3507,70.4391,14100.0
2015-04-14 11:45:00,79.72,79.8,79.72,79.77,5700.0,70.4302,70.5009,70.4302,70.4744,5700.0
2015-04-14 11:50:00,79.77,79.79,79.7,79.78,20100.0,70.4744,70.4921,70.4126,70.4832,20100.0
2015-04-14 11:55:00,79.79,79.8,79.7,79.76,11000.0,70.4921,70.5009,70.4126,70.4656,11000.0
2015-04-14 12:00:00,79.78,79.85,79.74,79.81,14600.0,70.4832,70.5451,70.4479,70.5097,14600.0
2015-04-14 12:05:00,79.82,79.99,79.82,79.93,5400.0,70.5186,70.6688,70.5186,70.6158,5400.0
2015-04-14 12:10:00,79.93,80.0,79.92,79.94,7100.0,70.6158,70.6776,70.6069,70.6246,7100.0
2015-04-14 12:15:00,79.94,79.97,79.86,79.86,8000.0,70.6246,70.6511,70.5539,70.5539,8000.0
2015-04-14 12:20:00,79.87,79.94,79.86,79.87,10100.0,70.5627,70.6246,70.5539,70.5627,10100.0
2015-04-14 12:25:00,79.87,79.88,79.81,79.83,23600.0,70.5627,70.5716,70.5097,70.5274,23600.0
2015-04-14 12:30:00,79.83,79.94,79.82,79.88,44600.0,70.5274,70.6246,70.5186,70.5716,44600.0
2015-04-14 12:35:00,79.89,79.92,79.83,79.85,9800.0,70.5804,70.6069,70.5274,70.5451,9800.0
2015-04-14 12:40:00,79.84,79.86,79.78,79.82,9700.0,70.5362,70.5539,70.4832,70.5186,9700.0
2015-04-14 12:45:00,79.83,79.85,79.74,79.74,5300.0,70.5274,70.5451,70.4479,70.4479,5300.0
2015-04-14 12:50:00,79.75,79.84,79.74,79.74,10300.0,70.4567,70.5362,70.4479,70.4479,10300.0
2015-04-14 12:55:00,79.75,79.78,79.71,79.78,6200.0,70.4567,70.4832,70.4214,70.4832,6200.0
2015-04-14 13:00:00,79.76,79.77,79.71,79.77,6000.0,70.4656,70.4744,70.4214,70.4744,6000.0
2015-04-14 13:05:00,79.77,79.78,79.71,79.75,3000.0,70.4744,70.4832,70.4214,70.4567,3000.0
2015-04-14 13:10:00,79.74,79.8,79.71,79.72,5800.0,70.4479,70.5009,70.4214,70.4302,5800.0
2015-04-14 13:15:00,79.71,79.81,79.7,79.81,18100.0,70.4214,70.5097,70.4126,70.5097,18100.0
2015-04-14 13:20:00,79.81,79.81,79.77,79.77,2600.0,70.5097,70.5097,70.4744,70.4744,2600.0
2015-04-14 13:25:00,79.78,79.78,79.72,79.72,4500.0,70.4832,70.4832,70.4302,70.4302,4500.0
2015-04-14 13:30:00,79.73,79.78,79.68,79.68,5400.0,70.4391,70.4832,70.3949,70.3949,5400.0
2015-04-14 13:35:00,79.65,79.66,79.6,79.63,5500.0,70.3684,70.3772,70.3242,70.3507,5500.0
2015-04-14 13:40:00,79.62,79.65,79.6,79.63,8500.0,70.3419,70.3684,70.3242,70.3507,8500.0
2015-04-14 13:45:00,79.63,79.63,79.6,79.62,6300.0,70.3507,70.3507,70.3242,70.3419,6300.0
2015-04-14 13:50:00,79.61,79.7,79.6,79.66,10200.0,70.333,70.4126,70.3242,70.3772,10200.0
2015-04-14 13:55:00,79.65,79.66,79.6,79.64,7800.0,70.3684,70.3772,70.3242,70.3596,7800.0
2015-04-14 14:00:00,79.64,79.67,79.6,79.64,6200.0,70.3596,70.3861,70.3242,70.3596,6200.0
2015-04-14 14:05:00,79.63,79.65,79.62,79.64,6400.0,70.3507,70.3684,70.3419,70.3596,6400.0
2015-04-14 14:10:00,79.62,79.63,79.6,79.6,9000.0,70.3419,70.3507,70.3242,70.3242,9000.0
2015-04-14 14:15:00,79.61,79.72,79.6,79.7,8900.0,70.333,70.4302,70.3242,70.4126,8900.0
2015-04-14 14:20:00,79.7,79.73,79.68,79.72,8200.0,70.4126,70.4391,70.3949,70.4302,8200.0
2015-04-14 14:25:00,79.72,79.76,79.7,79.76,7200.0,70.4302,70.4656,70.4126,70.4656,7200.0
2015-04-14 14:30:00,79.77,79.79,79.76,79.77,6400.0,70.4744,70.4921,70.4656,70.4744,6400.0
2015-04-14 14:35:00,79.76,79.8,79.73,79.74,14600.0,70.4656,70.5009,70.4391,70.4479,14600.0
2015-04-14 14:40:00,79.73,79.73,79.64,79.64,7100.0,70.4391,70.4391,70.3596,70.3596,7100.0
2015-04-14 14:45:00,79.64,79.66,79.64,79.65,20000.0,70.3596,70.3772,70.3596,70.3684,20000.0
2015-04-14 14:50:00,79.65,79.67,79.6,79.61,7100.0,70.3684,70.3861,70.3242,70.333,7100.0
2015-04-14 14:55:00,79.61,79.74,79.6,79.73,16000.0,70.333,70.4479,70.3242,70.4391,16000.0
2015-04-14 15:00:00,79.73,80.14,79.73,80.12,60800.0,70.4391,70.8013,70.4391,70.7836,60800.0
2015-04-14 15:05:00,80.11,80.12,79.98,79.99,38400.0,70.7748,70.7836,70.6599,70.6688,38400.0
2015-04-14 15:10:00,79.99,80.08,79.97,80.05,18800.0,70.6688,70.7483,70.6511,70.7218,18800.0
2015-04-14 15:15:00,80.04,80.05,80.0,80.03,11600.0,70.7129,70.7218,70.6776,70.7041,11600.0
2015-04-14 15:20:00,80.03,80.06,80.0,80.06,30200.0,70.7041,70.7306,70.6776,70.7306,30200.0
2015-04-14 15:25:00,80.05,80.06,79.99,80.01,22600.0,70.7218,70.7306,70.6688,70.6864,22600.0
2015-04-14 15:30:00,80.02,80.14,80.02,80.07,23900.0,70.6953,70.8013,70.6953,70.7394,23900.0
2015-04-14 15:35:00,80.07,80.08,80.0,80.04,21700.0,70.7394,70.7483,70.6776,70.7129,21700.0
2015-04-14 15:40:00,80.03,80.12,80.03,80.06,26600.0,70.7041,70.7836,70.7041,70.7306,26600.0
2015-04-14 15:45:00,80.06,80.09,80.03,80.03,34800.0,70.7306,70.7571,70.7041,70.7041,34800.0
2015-04-14 15:50:00,80.04,80.04,80.0,80.01,37600.0,70.7129,70.7129,70.6776,70.6864,37600.0
2015-04-14 15:55:00,80.0,80.11,80.0,80.1,88400.0,70.6776,70.7748,70.6776,70.7659,88400.0
2015-04-15 09:30:00,80.15,80.23,79.91,79.91,34600.0,70.8101,70.8808,70.5981,70.5981,34600.0
2015-04-15 09:35:00,79.89,79.94,79.67,79.89,29800.0,70.5804,70.6246,70.3861,70.5804,29800.0
2015-04-15 09:40:00,79.88,80.0,79.75,79.99,32300.0,70.5716,70.6776,70.4567,70.6688,32300.0
2015-04-15 09:45:00,79.98,80.01,79.82,79.97,39800.0,70.6599,70.6864,70.5186,70.6511,39800.0
2015-04-15 09:50:00,79.96,80.01,79.79,79.85,18100.0,70.6423,70.6864,70.4921,70.5451,18100.0
2015-04-15 09:55:00,79.88,79.93,79.72,79.85,12900.0,70.5716,70.6158,70.4302,70.5451,12900.0
2015-04-15 10:00:00,79.85,79.92,79.69,79.75,19800.0,70.5451,70.6069,70.4037,70.4567,19800.0
2015-04-15 10:05:00,79.7,79.81,79.62,79.81,13700.0,70.4126,70.5097,70.3419,70.5097,13700.0
2015-04-15 10:10:00,79.8,79.9,79.8,79.88,15700.0,70.5009,70.5893,70.5009,70.5716,15700.0
2015-04-15 10:15:00,79.88,80.06,79.83,79.99,19600.0,70.5716,70.7306,70.5274,70.6688,19600.0
2015-04-15 10:20:00,80.02,80.25,79.97,80.24,30300.0,70.6953,70.8985,70.6511,70.8896,30300.0
2015-04-15 10:25:00,80.24,80.24,80.09,80.09,15400.0,70.8896,70.8896,70.7571,70.7571,15400.0
2015-04-15 10:30:00,80.1,80.24,80.09,80.23,16200.0,70.7659,70.8896,70.7571,70.8808,16200.0
2015-04-15 10:35:00,80.23,80.25,80.17,80.24,17500.0,70.8808,70.8985,70.8278,70.8896,17500.0
2015-04-15 10:40:00,80.23,80.26,80.21,80.25,18300.0,70.8808,70.9073,70.8631,70.8985,18300.0
2015-04-15 10:45:00,80.25,80.25,80.17,80.23,25100.0,70.8985,70.8985,70.8278,70.8808,25100.0
2015-04-15 10:50:00,80.22,80.26,80.18,80.23,41900.0,70.872,70.9073,70.8366,70.8808,41900.0
2015-04-15 10:55:00,80.24,80.25,80.15,80.2,17900.0,70.8896,70.8985,70.8101,70.8543,17900.0
2015-04-15 11:00:00,80.19,80.19,80.07,80.14,9500.0,70.8455,70.8455,70.7394,70.8013,9500.0
2015-04-15 11:05:00,80.13,80.14,80.06,80.06,14500.0,70.7925,70.8013,70.7306,70.7306,14500.0
2015-04-15 11:10:00,80.04,80.04,79.95,79.99,10400.0,70.7129,70.7129,70.6334,70.6688,10400.0
2015-04-15 11:15:00,80.0,80.06,79.95,79.96,10100.0,70.6776,70.7306,70.6334,70.6423,10100.0
2015-04-15 11:20:00,79.96,80.08,79.92,80.07,15400.0,70.6423,70.7483,70.6069,70.7394,15400.0
2015-04-15 11:25:00,80.07,80.08,79.99,80.03,7200.0,70.7394,70.7483,70.6688,70.7041,7200.0
2015-04-15 11:30:00,80.03,80.04,79.93,79.94,18600.0,70.7041,70.7129,70.6158,70.6246,18600.0
2015-04-15 11:35:00,79.91,80.0,79.89,79.9,19600.0,70.5981,70.6776,70.5804,70.5893,19600.0
2015-04-15 11:40:00,79.9,79.97,79.88,79.94,20400.0,70.5893,70.6511,70.5716,70.6246,20400.0
2015-04-15 11:45:00,79.94,80.06,79.93,80.06,17900.0,70.6246,70.7306,70.6158,70.7306,17900.0
2015-04-15 11:50:00,80.09,80.18,80.04,80.14,41600.0,70.7571,70.8366,70.7129,70.8013,41600.0
2015-04-15 11:55:00,80.12,80.2,80.12,80.16,10400.0,70.7836,70.8543,70.7836,70.819,10400.0
2015-04-15 12:00:00,80.14,80.21,80.13,80.17,25900.0,70.8013,70.8631,70.7925,70.8278,25900.0
2015-04-15 12:05:00,80.15,80.19,80.12,80.15,16300.0,70.8101,70.8455,70.7836,70.8101,16300.0
2015-04-15 12:10:00,80.14,80.21,80.11,80.12,20500.0,70.8013,70.8631,70.7748,70.7836,20500.0
2015-04-15 12:15:00,80.13,80.21,80.12,80.14,17000.0,70.7925,70.8631,70.7836,70.8013,17000.0
2015-04-15 12:20:00,80.15,80.17,80.13,80.14,12900.0,70.8101,70.8278,70.7925,70.8013,12900.0
2015-04-15 12:25:00,80.12,80.19,80.12,80.16,13100.0,70.7836,70.8455,70.7836,70.819,13100.0
2015-04-15 12:30:00,80.15,80.21,80.11,80.2,33800.0,70.8101,70.8631,70.7748,70.8543,33800.0
2015-04-15 12:35:00,80.18,80.18,80.06,80.15,12800.0,70.8366,70.8366,70.7306,70.8101,12800.0
2015-04-15 12:40:00,80.15,80.22,80.13,80.13,18900.0,70.8101,70.872,70.7925,70.7925,18900.0
2015-04-15 12:45:00,80.14,80.16,80.06,80.07,20000.0,70.8013,70.819,70.7306,70.7394,20000.0
2015-04-15 12:50:00,80.06,80.21,79.92,80.09,135800.0,70.7306,70.8631,70.6069,70.7571,135800.0
2015-04-15 12:55:00,80.08,80.22,80.05,80.21,64400.0,70.7483,70.872,70.7218,70.8631,64400.0
2015-04-15 13:00:00,80.21,80.22,80.09,80.09,12300.0,70.8631,70.872,70.7571,70.7571,12300.0
2015-04-15 13:05:00,80.09,80.17,80.08,80.14,28100.0,70.7571,70.8278,70.7483,70.8013,28100.0
2015-04-15 13:10:00,80.14,80.36,80.14,80.36,47800.0,70.8013,70.9956,70.8013,70.9956,47800.0
2015-04-15 13:15:00,80.36,80.43,80.32,80.32,15900.0,70.9956,71.0575,70.9603,70.9603,15900.0
2015-04-15 13:20:00,80.3,80.41,80.3,80.37,15400.0,70.9426,71.0398,70.9426,71.0045,15400.0
2015-04-15 13:25:00,80.37,80.41,80.28,80.39,20700.0,71.0045,71.0398,70.925,71.0222,20700.0
2015-04-15 13:30:00,80.39,80.39,80.24,80.27,13800.0,71.0222,71.0222,70.8896,70.9161,13800.0
2015-04-15 13:35:00,80.28,80.39,80.26,80.33,24500.0,70.925,71.0222,70.9073,70.9691,24500.0
2015-04-15 13:40:00,80.35,80.35,80.28,80.29,10600.0,70.9868,70.9868,70.925,70.9338,10600.0
2015-04-15 13:45:00,80.27,80.28,80.23,80.25,16100.0,70.9161,70.925,70.8808,70.8985,16100.0
2015-04-15 13:50:00,80.25,80.35,80.24,80.35,16500.0,70.8985,70.9868,70.8896,70.9868,16500.0
2015-04-15 13:55:00,80.34,80.39,80.31,80.38,14800.0,70.978,71.0222,70.9515,71.0133,14800.0
2015-04-15 14:00:00,80.38,80.38,80.24,80.28,16400.0,71.0133,71.0133,70.8896,70.925,16400.0
2015-04-15 14:05:00,80.27,80.27,80.13,80.15,35500.0,70.9161,70.9161,70.7925,70.8101,35500.0
2015-04-15 14:10:00,80.15,80.23,80.11,80.18,50700.0,70.8101,70.8808,70.7748,70.8366,50700.0
2015-04-15 14:15:00,80.18,80.28,80.16,80.28,81000.0,70.8366,70.925,70.819,70.925,81000.0
2015-04-15 14:20:00,80.28,80.32,80.03,80.06,49300.0,70.925,70.9603,70.7041,70.7306,49300.0
2015-04-15 14:25:00,80.07,80.07,79.91,79.98,24400.0,70.7394,70.7394,70.5981,70.6599,24400.0
2015-04-15 14:30:00,79.97,79.99,79.79,79.79,38700.0,70.6511,70.6688,70.4921,70.4921,38700.0
2015-04-15 14:35:00,79.8,79.89,79.78,79.86,27900.0,70.5009,70.5804,70.4832,70.5539,27900.0
2015-04-15 14:40:00,79.85,79.86,79.77,79.86,31100.0,70.5451,70.5539,70.4744,70.5539,31100.0
2015-04-15 14:45:00,79.86,79.99,79.85,79.92,22400.0,70.5539,70.6688,70.5451,70.6069,22400.0
2015-04-15 14:50:00,79.91,79.96,79.88,79.89,16900.0,70.5981,70.6423,70.5716,70.5804,16900.0
2015-04-15 14:55:00,79.89,79.89,79.71,79.72,11700.0,70.5804,70.5804,70.4214,70.4302,11700.0
2015-04-15 15:00:00,79.72,79.79,79.68,79.74,38300.0,70.4302,70.4921,70.3949,70.4479,38300.0
2015-04-15 15:05:00,79.75,79.8,79.74,79.75,23800.0,70.4567,70.5009,70.4479,70.4567,23800.0
2015-04-15 15:10:00,79.75,79.76,79.6,79.61,37100.0,70.4567,70.4656,70.3242,70.333,37100.0
2015-04-15 15:15:00,79.62,79.67,79.59,79.62,25600.0,70.3419,70.3861,70.3154,70.3419,25600.0
2015-04-15 15:20:00,79.61,79.66,79.59,79.66,36300.0,70.333,70.3772,70.3154,70.3772,36300.0
2015-04-15 15:25:00,79.65,79.79,79.64,79.78,33500.0,70.3684,70.4921,70.3596,70.4832,33500.0
2015-04-15 15:30:00,79.78,79.79,79.69,79.7,31300.0,70.4832,70.4921,70.4037,70.4126,31300.0
2015-04-15 15:35:00,79.7,79.71,79.56,79.61,41800.0,70.4126,70.4214,70.2889,70.333,41800.0
2015-04-15 15:40:00,79.62,79.63,79.55,79.59,38600.0,70.3419,70.3507,70.28,70.3154,38600.0
2015-04-15 15:45:00,79.58,79.58,79.4,79.4,70300.0,70.3065,70.3065,70.1475,70.1475,70300.0
2015-04-15 15:50:00,79.41,79.5,79.37,79.38,94300.0,70.1564,70.2359,70.121,70.1298,94300.0
2015-04-15 15:55:00,79.38,79.45,79.33,79.42,103000.0,70.1298,70.1917,70.0857,70.1652,103000.0
2015-04-16 09:30:00,79.79,79.79,78.9,78.95,95900.0,70.4921,70.4921,69.7058,69.75,95900.0
2015-04-16 09:35:00,78.93,79.03,78.64,78.91,82700.0,69.7323,69.8206,69.4761,69.7146,82700.0
2015-04-16 09:40:00,78.89,79.1,78.68,79.1,38400.0,69.6969,69.8825,69.5114,69.8825,38400.0
2015-04-16 09:45:00,79.14,79.21,78.86,78.91,39600.0,69.9178,69.9797,69.6704,69.7146,39600.0
2015-04-16 09:50:00,78.91,78.98,78.8,78.85,47100.0,69.7146,69.7765,69.6174,69.6616,47100.0
2015-04-16 09:55:00,78.86,79.33,78.85,79.25,48700.0,69.6704,70.0857,69.6616,70.015,48700.0
2015-04-16 10:00:00,79.28,79.61,79.24,79.61,27800.0,70.0415,70.333,70.0062,70.333,27800.0
2015-04-16 10:05:00,79.58,79.63,79.44,79.44,76200.0,70.3065,70.3507,70.1829,70.1829,76200.0
2015-04-16 10:10:00,79.44,79.59,79.44,79.56,20100.0,70.1829,70.3154,70.1829,70.2889,20100.0
2015-04-16 10:15:00,79.56,79.62,79.49,79.6,20700.0,70.2889,70.3419,70.227,70.3242,20700.0
2015-04-16 10:20:00,79.6,79.61,79.52,79.52,29200.0,70.3242,70.333,70.2535,70.2535,29200.0
2015-04-16 10:25:00,79.52,79.52,79.41,79.43,19100.0,70.2535,70.2535,70.1564,70.174,19100.0
2015-04-16 10:30:00,79.44,79.47,79.39,79.41,19600.0,70.1829,70.2094,70.1387,70.1564,19600.0
2015-04-16 10:35:00,79.4,79.47,79.38,79.39,31400.0,70.1475,70.2094,70.1298,70.1387,31400.0
2015-04-16 10:40:00,79.41,79.43,79.37,79.4,32900.0,70.1564,70.174,70.121,70.1475,32900.0
2015-04-16 10:45:00,79.39,79.41,79.34,79.4,36500.0,70.1387,70.1564,70.0945,70.1475,36500.0
2015-04-16 10:50:00,79.41,79.42,79.36,79.39,45700.0,70.1564,70.1652,70.1122,70.1387,45700.0
2015-04-16 10:55:00,79.39,79.4,79.29,79.3,25300.0,70.1387,70.1475,70.0503,70.0592,25300.0
2015-04-16 11:00:00,79.3,79.37,79.28,79.31,15900.0,70.0592,70.121,70.0415,70.068,15900.0
2015-04-16 11:05:00,79.32,79.37,79.32,79.35,14200.0,70.0768,70.121,70.0768,70.1033,14200.0
2015-04-16 11:10:00,79.36,79.36,79.23,79.23,19400.0,70.1122,70.1122,69.9973,69.9973,19400.0
2015-04-16 11:15:00,79.22,79.3,79.21,79.24,11300.0,69.9885,70.0592,69.9797,70.0062,11300.0
2015-04-16 11:20:00,79.23,79.24,79.13,79.24,30000.0,69.9973,70.0062,69.909,70.0062,30000.0
2015-04-16 11:25:00,79.25,79.3,79.24,79.24,13000.0,70.015,70.0592,70.0062,70.0062,13000.0
2015-04-16 11:30:00,79.23,79.26,79.12,79.26,14400.0,69.9973,70.0238,69.9001,70.0238,14400.0
2015-04-16 11:35:00,79.27,79.38,79.27,79.32,42100.0,70.0327,70.1298,70.0327,70.0768,42100.0
2015-04-16 11:40:00,79.32,79.33,79.17,79.18,11400.0,70.0768,70.0857,69.9443,69.9532,11400.0
2015-04-16 11:45:00,79.17,79.22,79.15,79.2,36700.0,69.9443,69.9885,69.9267,69.9708,36700.0
2015-04-16 11:50:00,79.19,79.22,79.18,79.2,10100.0,69.962,69.9885,69.9532,69.9708,10100.0
2015-04-16 11:55:00,79.2,79.35,79.13,79.34,15500.0,69.9708,70.1033,69.909,70.0945,15500.0
2015-04-16 12:00:00,79.34,79.55,79.33,79.54,19300.0,70.0945,70.28,70.0857,70.2712,19300.0
2015-04-16 12:05:00,79.53,79.6,79.51,79.51,7100.0,70.2624,70.3242,70.2447,70.2447,7100.0
2015-04-16 12:10:00,79.52,79.67,79.45,79.59,28500.0,70.2535,70.3861,70.1917,70.3154,28500.0
2015-04-16 12:15:00,79.6,79.6,79.48,79.56,15900.0,70.3242,70.3242,70.2182,70.2889,15900.0
2015-04-16 12:20:00,79.58,79.62,79.48,79.51,10300.0,70.3065,70.3419,70.2182,70.2447,10300.0
2015-04-16 12:25:00,79.52,79.59,79.48,79.55,13900.0,70.2535,70.3154,70.2182,70.28,13900.0
2015-04-16 12:30:00,79.56,79.77,79.54,79.76,18800.0,70.2889,70.4744,70.2712,70.4656,18800.0
2015-04-16 12:35:00,79.75,79.76,79.64,79.64,21200.0,70.4567,70.4656,70.3596,70.3596,21200.0
2015-04-16 12:40:00,79.65,79.66,79.49,79.5,18100.0,70.3684,70.3772,70.227,70.2359,18100.0
2015-04-16 12:45:00,79.53,79.62,79.53,79.58,15500.0,70.2624,70.3419,70.2624,70.3065,15500.0
2015-04-16 12:50:00,79.54,79.63,79.5,79.6,10500.0,70.2712,70.3507,70.2359,70.3242,10500.0
2015-04-16 12:55:00,79.59,79.64,79.57,79.6,20100.0,70.3154,70.3596,70.2977,70.3242,20100.0
2015-04-16 13:00:00,79.63,79.79,79.6,79.76,19200.0,70.3507,70.4921,70.3242,70.4656,19200.0
2015-04-16 13:05:00,79.76,79.78,79.67,79.74,12100.0,70.4656,70.4832,70.3861,70.4479,12100.0
2015-04-16 13:10:00,79.75,79.88,79.75,79.86,11900.0,70.4567,70.5716,70.4567,70.5539,11900.0
2015-04-16 13:15:00,79.88,79.96,79.85,79.92,23200.0,70.5716,70.6423,70.5451,70.6069,23200.0
2015-04-16 13:20:00,79.93,80.0,79.82,79.82,33200.0,70.6158,70.6776,70.5186,70.5186,33200.0
2015-04-16 13:25:00,79.83,79.87,79.76,79.83,16700.0,70.5274,70.5627,70.4656,70.5274,16700.0
2015-04-16 13:30:00,79.84,79.85,79.78,79.81,16400.0,70.5362,70.5451,70.4832,70.5097,16400.0
2015-04-16 13:35:00,79.82,79.93,79.77,79.78,30500.0,70.5186,70.6158,70.4744,70.4832,30500.0
2015-04-16 13:40:00,79.77,79.77,79.72,79.76,15700.0,70.4744,70.4744,70.4302,70.4656,15700.0
2015-04-16 13:45:00,79.77,79.81,79.76,79.8,25900.0,70.4744,70.5097,70.4656,70.5009,25900.0
2015-04-16 13:50:00,79.81,79.97,79.8,79.96,22700.0,70.5097,70.6511,70.5009,70.6423,22700.0
2015-04-16 13:55:00,79.96,80.0,79.96,79.98,33500.0,70.6423,70.6776,70.6423,70.6599,33500.0
2015-04-16 14:00:00,80.0,80.16,79.98,80.13,26700.0,70.6776,70.819,70.6599,70.7925,26700.0
2015-04-16 14:05:00,80.13,80.18,80.1,80.12,16100.0,70.7925,70.8366,70.7659,70.7836,16100.0
2015-04-16 14:10:00,80.11,80.19,80.08,80.09,11000.0,70.7748,70.8455,70.7483,70.7571,11000.0
2015-04-16 14:15:00,80.09,80.19,80.08,80.12,21400.0,70.7571,70.8455,70.7483,70.7836,21400.0
2015-04-16 14:20:00,80.12,80.14,80.05,80.08,26100.0,70.7836,70.8013,70.7218,70.7483,26100.0
2015-04-16 14:25:00,80.09,80.3,80.08,80.25,39100.0,70.7571,70.9426,70.7483,70.8985,39100.0
2015-04-16 14:30:00,80.24,80.24,80.13,80.15,13000.0,70.8896,70.8896,70.7925,70.8101,13000.0
2015-04-16 14:35:00,80.15,80.25,80.13,80.24,15900.0,70.8101,70.8985,70.7925,70.8896,15900.0
2015-04-16 14:40:00,80.24,80.33,80.24,80.31,19100.0,70.8896,70.9691,70.8896,70.9515,19100.0
2015-04-16 14:45:00,80.31,80.32,80.26,80.26,23300.0,70.9515,70.9603,70.9073,70.9073,23300.0
2015-04-16 14:50:00,80.26,80.36,80.26,80.34,19200.0,70.9073,70.9956,70.9073,70.978,19200.0
2015-04-16 14:55:00,80.35,80.45,80.35,80.44,43100.0,70.9868,71.0752,70.9868,71.0663,43100.0
2015-04-16 15:00:00,80.43,80.5,80.42,80.47,33200.0,71.0575,71.1193,71.0487,71.0928,33200.0
2015-04-16 15:05:00,80.47,80.47,80.31,80.38,24800.0,71.0928,71.0928,70.9515,71.0133,24800.0
2015-04-16 15:10:00,80.38,80.38,80.29,80.31,20900.0,71.0133,71.0133,70.9338,70.9515,20900.0
2015-04-16 15:15:00,80.31,80.33,80.24,80.27,28800.0,70.9515,70.9691,70.8896,70.9161,28800.0
2015-04-16 15:20:00,80.27,80.34,80.22,80.22,25000.0,70.9161,70.978,70.872,70.872,25000.0
2015-04-16 15:25:00,80.21,80.22,80.12,80.2,19300.0,70.8631,70.872,70.7836,70.8543,19300.0
2015-04-16 15:30:00,80.19,80.28,80.19,80.27,23000.0,70.8455,70.925,70.8455,70.9161,23000.0
2015-04-16 15:35:00,80.28,80.3,80.2,80.25,24100.0,70.925,70.9426,70.8543,70.8985,24100.0
2015-04-16 15:40:00,80.26,80.31,80.16,80.19,53800.0,70.9073,70.9515,70.819,70.8455,53800.0
2015-04-16 15:45:00,80.19,80.19,80.11,80.15,30000.0,70.8455,70.8455,70.7748,70.8101,30000.0
2015-04-16 15:50:00,80.15,80.22,80.12,80.21,37400.0,70.8101,70.872,70.7836,70.8631,37400.0
2015-04-16 15:55:00,80.21,80.31,80.21,80.3,73800.0,70.8631,70.9515,70.8631,70.9426,73800.0
2015-04-17 09:30:00,79.5,79.53,79.0,79.16,113300.0,70.2359,70.2624,69.7941,69.9355,113300.0
2015-04-17 09:35:00,79.11,79.33,79.1,79.23,40800.0,69.8913,70.0857,69.8825,69.9973,40800.0
2015-04-17 09:40:00,79.23,79.23,78.29,78.36,43300.0,69.9973,69.9973,69.1669,69.2287,43300.0
2015-04-17 09:45:00,78.35,78.69,78.15,78.69,52800.0,69.2199,69.5203,69.0432,69.5203,52800.0
2015-04-17 09:50:00,78.67,79.0,78.55,78.99,126900.0,69.5026,69.7941,69.3966,69.7853,126900.0
2015-04-17 09:55:00,79.01,79.08,78.86,78.95,32300.0,69.803,69.8648,69.6704,69.75,32300.0
2015-04-17 10:00:00,78.95,78.97,78.58,78.68,15700.0,69.75,69.7676,69.4231,69.5114,15700.0
2015-04-17 10:05:00,78.65,78.69,78.46,78.55,19100.0,69.4849,69.5203,69.3171,69.3966,19100.0
2015-04-17 10:10:00,78.55,78.63,78.4,78.63,58700.0,69.3966,69.4672,69.264,69.4672,58700.0
2015-04-17 10:15:00,78.6,78.69,78.34,78.38,38900.0,69.4407,69.5203,69.211,69.2464,38900.0
2015-04-17 10:20:00,78.36,78.57,78.34,78.44,70700.0,69.2287,69.4142,69.211,69.2994,70700.0
2015-04-17 10:25:00,78.43,78.48,78.26,78.27,39300.0,69.2906,69.3347,69.1404,69.1492,39300.0
2015-04-17 10:30:00,78.26,78.6,78.21,78.6,43400.0,69.1404,69.4407,69.0962,69.4407,43400.0
2015-04-17 10:35:00,78.58,78.6,78.42,78.42,25600.0,69.4231,69.4407,69.2817,69.2817,25600.0
2015-04-17 10:40:00,78.44,78.64,78.42,78.61,40300.0,69.2994,69.4761,69.2817,69.4496,40300.0
2015-04-17 10:45:00,78.61,78.76,78.6,78.71,25400.0,69.4496,69.5821,69.4407,69.5379,25400.0
2015-04-17 10:50:00,78.66,78.66,78.51,78.57,14900.0,69.4938,69.4938,69.3612,69.4142,14900.0
2015-04-17 10:55:00,78.55,78.61,78.43,78.46,20100.0,69.3966,69.4496,69.2906,69.3171,20100.0
2015-04-17 11:00:00,78.44,78.5,78.42,78.48,11500.0,69.2994,69.3524,69.2817,69.3347,11500.0
2015-04-17 11:05:00,78.48,78.53,78.38,78.53,7900.0,69.3347,69.3789,69.2464,69.3789,7900.0
2015-04-17 11:10:00,78.52,78.59,78.51,78.55,16900.0,69.3701,69.4319,69.3612,69.3966,16900.0
2015-04-17 11:15:00,78.55,78.71,78.51,78.71,9500.0,69.3966,69.5379,69.3612,69.5379,9500.0
2015-04-17 11:20:00,78.72,78.78,78.7,78.72,7200.0,69.5468,69.5998,69.5291,69.5468,7200.0
2015-04-17 11:25:00,78.74,78.8,78.72,78.76,14000.0,69.5644,69.6174,69.5468,69.5821,14000.0
2015-04-17 11:30:00,78.74,78.82,78.72,78.73,17800.0,69.5644,69.6351,69.5468,69.5556,17800.0
2015-04-17 11:35:00,78.73,78.75,78.58,78.66,27700.0,69.5556,69.5733,69.4231,69.4938,27700.0
2015-04-17 11:40:00,78.66,78.67,78.52,78.52,6800.0,69.4938,69.5026,69.3701,69.3701,6800.0
2015-04-17 11:45:00,78.51,78.55,78.44,78.55,23700.0,69.3612,69.3966,69.2994,69.3966,23700.0
2015-04-17 11:50:00,78.55,78.58,78.49,78.55,14700.0,69.3966,69.4231,69.3436,69.3966,14700.0
2015-04-17 11:55:00,78.56,78.6,78.47,78.47,13700.0,69.4054,69.4407,69.3259,69.3259,13700.0
2015-04-17 12:00:00,78.47,78.56,78.47,78.56,12200.0,69.3259,69.4054,69.3259,69.4054,12200.0
2015-04-17 12:05:00,78.55,78.59,78.5,78.54,20800.0,69.3966,69.4319,69.3524,69.3877,20800.0
2015-04-17 12:10:00,78.55,78.6,78.51,78.55,29500.0,69.3966,69.4407,69.3612,69.3966,29500.0
2015-04-17 12:15:00,78.55,78.58,78.47,78.51,11600.0,69.3966,69.4231,69.3259,69.3612,11600.0
2015-04-17 12:20:00,78.54,78.57,78.38,78.42,17500.0,69.3877,69.4142,69.2464,69.2817,17500.0
2015-04-17 12:25:00,78.42,78.54,78.42,78.54,17000.0,69.2817,69.3877,69.2817,69.3877,17000.0
2015-04-17 12:30:00,78.54,78.57,78.51,78.54,16400.0,69.3877,69.4142,69.3612,69.3877,16400.0
2015-04-17 12:35:00,78.52,78.62,78.5,78.6,22200.0,69.3701,69.4584,69.3524,69.4407,22200.0
2015-04-17 12:40:00,78.59,78.6,78.5,78.5,13900.0,69.4319,69.4407,69.3524,69.3524,13900.0
2015-04-17 12:45:00,78.5,78.57,78.5,78.51,14200.0,69.3524,69.4142,69.3524,69.3612,14200.0
2015-04-17 12:50:00,78.5,78.54,78.46,78.48,21500.0,69.3524,69.3877,69.3171,69.3347,21500.0
2015-04-17 12:55:00,78.47,78.5,78.42,78.42,17900.0,69.3259,69.3524,69.2817,69.2817,17900.0
2015-04-17 13:00:00,78.42,78.47,78.36,78.47,31400.0,69.2817,69.3259,69.2287,69.3259,31400.0
2015-04-17 13:05:00,78.46,78.49,78.44,78.46,16900.0,69.3171,69.3436,69.2994,69.3171,16900.0
2015-04-17 13:10:00,78.46,78.47,78.43,78.45,14200.0,69.3171,69.3259,69.2906,69.3082,14200.0
2015-04-17 13:15:00,78.43,78.5,78.4,78.5,14500.0,69.2906,69.3524,69.264,69.3524,14500.0
2015-04-17 13:20:00,78.5,78.63,78.49,78.6,76600.0,69.3524,69.4672,69.3436,69.4407,76600.0
2015-04-17 13:25:00,78.63,78.71,78.58,78.66,40300.0,69.4672,69.5379,69.4231,69.4938,40300.0
2015-04-17 13:30:00,78.65,78.66,78.51,78.55,14300.0,69.4849,69.4938,69.3612,69.3966,14300.0
2015-04-17 13:35:00,78.55,78.55,78.4,78.53,19000.0,69.3966,69.3966,69.264,69.3789,19000.0
2015-04-17 13:40:00,78.52,78.55,78.48,78.55,8500.0,69.3701,69.3966,69.3347,69.3966,8500.0
2015-04-17 13:45:00,78.54,78.6,78.48,78.48,12600.0,69.3877,69.4407,69.3347,69.3347,12600.0
2015-04-17 13:50:00,78.49,78.49,78.34,78.37,22500.0,69.3436,69.3436,69.211,69.2375,22500.0
2015-04-17 13:55:00,78.38,78.38,78.15,78.34,43400.0,69.2464,69.2464,69.0432,69.211,43400.0
2015-04-17 14:00:00,78.37,78.47,78.33,78.37,35000.0,69.2375,69.3259,69.2022,69.2375,35000.0
2015-04-17 14:05:00,78.37,78.39,78.23,78.27,24200.0,69.2375,69.2552,69.1139,69.1492,24200.0
2015-04-17 14:10:00,78.26,78.33,78.24,78.31,25000.0,69.1404,69.2022,69.1227,69.1845,25000.0
2015-04-17 14:15:00,78.31,78.36,78.22,78.36,35100.0,69.1845,69.2287,69.105,69.2287,35100.0
2015-04-17 14:20:00,78.36,78.41,78.32,78.39,15000.0,69.2287,69.2729,69.1934,69.2552,15000.0
2015-04-17 14:25:00,78.38,78.52,78.36,78.52,27500.0,69.2464,69.3701,69.2287,69.3701,27500.0
2015-04-17 14:30:00,78.51,78.58,78.44,78.58,62400.0,69.3612,69.4231,69.2994,69.4231,62400.0
2015-04-17 14:35:00,78.55,78.67,78.5,78.59,12500.0,69.3966,69.5026,69.3524,69.4319,12500.0
2015-04-17 14:40:00,78.6,78.67,78.58,78.63,14900.0,69.4407,69.5026,69.4231,69.4672,14900.0
2015-04-17 14:45:00,78.63,78.66,78.54,78.56,14700.0,69.4672,69.4938,69.3877,69.4054,14700.0
2015-04-17 14:50:00,78.55,78.56,78.43,78.45,39500.0,69.3966,69.4054,69.2906,69.3082,39500.0
2015-04-17 14:55:00,78.48,78.52,78.4,78.43,18900.0,69.3347,69.3701,69.264,69.2906,18900.0
2015-04-17 15:00:00,78.42,78.45,78.39,78.42,21300.0,69.2817,69.3082,69.2552,69.2817,21300.0
2015-04-17 15:05:00,78.41,78.51,78.41,78.44,32000.0,69.2729,69.3612,69.2729,69.2994,32000.0
2015-04-17 15:10:00,78.45,78.58,78.43,78.56,26700.0,69.3082,69.4231,69.2906,69.4054,26700.0
2015-04-17 15:15:00,78.56,78.65,78.55,78.58,29700.0,69.4054,69.4849,69.3966,69.4231,29700.0
2015-04-17 15:20:00,78.58,78.67,78.56,78.67,29200.0,69.4231,69.5026,69.4054,69.5026,29200.0
2015-04-17 15:25:00,78.68,78.81,78.68,78.81,49000.0,69.5114,69.6263,69.5114,69.6263,49000.0
2015-04-17 15:30:00,78.82,78.99,78.81,78.96,76800.0,69.6351,69.7853,69.6263,69.7588,76800.0
2015-04-17 15:35:00,78.96,79.0,78.9,78.99,50200.0,69.7588,69.7941,69.7058,69.7853,50200.0
2015-04-17 15:40:00,79.0,79.11,79.0,79.06,79700.0,69.7941,69.8913,69.7941,69.8471,79700.0
2015-04-17 15:45:00,79.06,79.06,78.82,78.83,89400.0,69.8471,69.8471,69.6351,69.6439,89400.0
2015-04-17 15:50:00,78.82,78.94,78.8,78.93,81800.0,69.6351,69.7411,69.6174,69.7323,81800.0
2015-04-17 15:55:00,78.92,79.1,78.89,79.02,165600.0,69.7235,69.8825,69.6969,69.8118,165600.0
2015-04-20 09:30:00,74.65,74.88,73.93,74.49,600500.0,65.951,66.1542,65.3149,65.8097,600500.0
2015-04-20 09:35:00,74.49,75.1,74.06,74.35,376200.0,65.8097,66.3486,65.4298,65.686,376200.0
2015-04-20 09:40:00,74.35,74.66,73.3,73.72,319600.0,65.686,65.9599,64.7584,65.1294,319600.0
2015-04-20 09:45:00,73.74,73.9,73.35,73.72,299200.0,65.1471,65.2884,64.8025,65.1294,299200.0
2015-04-20 09:50:00,73.73,74.07,73.52,73.64,304000.0,65.1382,65.4386,64.9527,65.0587,304000.0
2015-04-20 09:55:00,73.69,73.97,73.25,73.52,248000.0,65.1029,65.3503,64.7142,64.9527,248000.0
2015-04-20 10:00:00,73.48,73.5,72.5,72.71,347400.0,64.9174,64.935,64.0516,64.2371,347400.0
2015-04-20 10:05:00,72.72,72.72,71.8,72.52,625700.0,64.2459,64.2459,63.4331,64.0692,625700.0
2015-04-20 10:10:00,72.54,72.66,71.64,72.31,385800.0,64.0869,64.1929,63.2918,63.8837,385800.0
2015-04-20 10:15:00,72.35,72.4,71.69,72.25,359400.0,63.9191,63.9632,63.336,63.8307,359400.0
2015-04-20 10:20:00,72.22,72.47,71.99,72.37,312800.0,63.8042,64.0251,63.601,63.9367,312800.0
2015-04-20 10:25:00,72.38,72.56,71.92,72.27,227200.0,63.9456,64.1046,63.5392,63.8484,227200.0
2015-04-20 10:30:00,72.27,72.77,72.17,72.56,200600.0,63.8484,64.2901,63.76,64.1046,200600.0
2015-04-20 10:35:00,72.58,72.88,72.43,72.82,140700.0,64.1223,64.3873,63.9897,64.3343,140700.0
2015-04-20 10:40:00,72.81,73.31,72.68,73.16,176900.0,64.3255,64.7672,64.2106,64.6347,176900.0
2015-04-20 10:45:00,73.17,73.75,73.04,73.64,295900.0,64.6435,65.1559,64.5286,65.0587,295900.0
2015-04-20 10:50:00,73.65,73.75,73.02,73.04,253400.0,65.0676,65.1559,64.511,64.5286,253400.0
2015-04-20 10:55:00,73.07,73.28,72.91,73.23,168600.0,64.5552,64.7407,64.4138,64.6965,168600.0
2015-04-20 11:00:00,73.21,73.38,73.0,73.07,121300.0,64.6788,64.829,64.4933,64.5552,121300.0
2015-04-20 11:05:00,73.05,73.3,73.0,73.19,124400.0,64.5375,64.7584,64.4933,64.6612,124400.0
2015-04-20 11:10:00,73.19,73.38,73.01,73.08,199200.0,64.6612,64.829,64.5021,64.564,199200.0
2015-04-20 11:15:00,73.07,73.12,72.83,73.03,188600.0,64.5552,64.5993,64.3431,64.5198,188600.0
2015-04-20 11:20:00,73.04,73.15,72.92,73.0,56700.0,64.5286,64.6258,64.4226,64.4933,56700.0
2015-04-20 11:25:00,72.99,73.15,72.83,72.91,71500.0,64.4845,64.6258,64.3431,64.4138,71500.0
2015-04-20 11:30:00,72.93,73.02,72.78,72.9,106700.0,64.4315,64.511,64.2989,64.405,106700.0
2015-04-20 11:35:00,72.9,73.13,72.86,73.09,79600.0,64.405,64.6082,64.3696,64.5728,79600.0
2015-04-20 11:40:00,73.1,73.11,72.95,73.06,84700.0,64.5817,64.5905,64.4491,64.5463,84700.0
2015-04-20 11:45:00,73.1,73.24,72.93,73.21,128400.0,64.5817,64.7053,64.4315,64.6788,128400.0
2015-04-20 11:50:00,73.19,73.47,73.02,73.47,133900.0,64.6612,64.9085,64.511,64.9085,133900.0
2015-04-20 11:55:00,73.44,73.55,73.31,73.34,73300.0,64.882,64.9792,64.7672,64.7937,73300.0
2015-04-20 12:00:00,73.34,73.35,73.1,73.15,76200.0,64.7937,64.8025,64.5817,64.6258,76200.0
2015-04-20 12:05:00,73.15,73.27,73.12,73.21,79300.0,64.6258,64.7318,64.5993,64.6788,79300.0
2015-04-20 12:10:00,73.2,73.25,73.1,73.11,59900.0,64.67,64.7142,64.5817,64.5905,59900.0
2015-04-20 12:15:00,73.1,73.5,73.1,73.35,63300.0,64.5817,64.935,64.5817,64.8025,63300.0
2015-04-20 12:20:00,73.32,73.48,73.25,73.37,56000.0,64.776,64.9174,64.7142,64.8202,56000.0
2015-04-20 12:25:00,73.37,73.73,73.35,73.62,65900.0,64.8202,65.1382,64.8025,65.0411,65900.0
2015-04-20 12:30:00,73.63,73.65,73.23,73.31,103700.0,65.0499,65.0676,64.6965,64.7672,103700.0
2015-04-20 12:35:00,73.32,73.57,73.25,73.38,56500.0,64.776,64.9969,64.7142,64.829,56500.0
2015-04-20 12:40:00,73.37,73.4,73.23,73.37,46400.0,64.8202,64.8467,64.6965,64.8202,46400.0
2015-04-20 12:45:00,73.4,73.57,73.32,73.44,32900.0,64.8467,64.9969,64.776,64.882,32900.0
2015-04-20 12:50:00,73.44,73.58,73.28,73.3,38100.0,64.882,65.0057,64.7407,64.7584,38100.0
2015-04-20 12:55:00,73.31,73.5,73.31,73.44,36700.0,64.7672,64.935,64.7672,64.882,36700.0
2015-04-20 13:00:00,73.45,73.49,73.32,73.4,90600.0,64.8909,64.9262,64.776,64.8467,90600.0
2015-04-20 13:05:00,73.42,73.54,73.16,73.21,112400.0,64.8644,64.9704,64.6347,64.6788,112400.0
2015-04-20 13:10:00,73.2,73.28,73.15,73.21,39000.0,64.67,64.7407,64.6258,64.6788,39000.0
2015-04-20 13:15:00,73.2,73.33,73.02,73.28,61600.0,64.67,64.7849,64.511,64.7407,61600.0
2015-04-20 13:20:00,73.28,73.41,73.13,73.34,173100.0,64.7407,64.8555,64.6082,64.7937,173100.0
2015-04-20 13:25:00,73.34,73.49,73.3,73.39,85300.0,64.7937,64.9262,64.7584,64.8379,85300.0
2015-04-20 13:30:00,73.4,73.41,73.18,73.2,35200.0,64.8467,64.8555,64.6523,64.67,35200.0
2015-04-20 13:35:00,73.23,73.25,73.07,73.13,131400.0,64.6965,64.7142,64.5552,64.6082,131400.0
2015-04-20 13:40:00,73.15,73.22,73.0,73.17,52300.0,64.6258,64.6877,64.4933,64.6435,52300.0
2015-04-20 13:45:00,73.18,73.29,73.14,73.29,71100.0,64.6523,64.7495,64.617,64.7495,71100.0
2015-04-20 13:50:00,73.29,73.3,73.14,73.14,43000.0,64.7495,64.7584,64.617,64.617,43000.0
2015-04-20 13:55:00,73.14,73.18,73.02,73.09,49100.0,64.617,64.6523,64.511,64.5728,49100.0
2015-04-20 14:00:00,73.07,73.24,72.88,73.14,159100.0,64.5552,64.7053,64.3873,64.617,159100.0
2015-04-20 14:05:00,73.15,73.18,73.09,73.13,97000.0,64.6258,64.6523,64.5728,64.6082,97000.0
2015-04-20 14:10:00,73.12,73.23,73.11,73.22,44300.0,64.5993,64.6965,64.5905,64.6877,44300.0
2015-04-20 14:15:00,73.22,73.25,73.18,73.19,38100.0,64.6877,64.7142,64.6523,64.6612,38100.0
2015-04-20 14:20:00,73.19,73.26,73.15,73.25,35200.0,64.6612,64.723,64.6258,64.7142,35200.0
2015-04-20 14:25:00,73.25,73.25,73.13,73.16,30800.0,64.7142,64.7142,64.6082,64.6347,30800.0
2015-04-20 14:30:00,73.16,73.21,72.97,73.07,43300.0,64.6347,64.6788,64.4668,64.5552,43300.0
2015-04-20 14:35:00,73.07,73.19,73.07,73.15,57200.0,64.5552,64.6612,64.5552,64.6258,57200.0
2015-04-20 14:40:00,73.15,73.2,73.13,73.16,38400.0,64.6258,64.67,64.6082,64.6347,38400.0
2015-04-20 14:45:00,73.15,73.25,73.15,73.19,32700.0,64.6258,64.7142,64.6258,64.6612,32700.0
2015-04-20 14:50:00,73.18,73.26,73.18,73.2,59400.0,64.6523,64.723,64.6523,64.67,59400.0
2015-04-20 14:55:00,73.19,73.24,73.12,73.24,43900.0,64.6612,64.7053,64.5993,64.7053,43900.0
2015-04-20 15:00:00,73.23,73.23,72.91,73.0,89600.0,64.6965,64.6965,64.4138,64.4933,89600.0
2015-04-20 15:05:00,73.0,73.05,72.97,73.03,79500.0,64.4933,64.5375,64.4668,64.5198,79500.0
2015-04-20 15:10:00,73.05,73.19,72.99,73.14,107300.0,64.5375,64.6612,64.4845,64.617,107300.0
2015-04-20 15:15:00,73.14,73.2,73.12,73.16,37200.0,64.617,64.67,64.5993,64.6347,37200.0
2015-04-20 15:20:00,73.17,73.32,73.14,73.19,178700.0,64.6435,64.776,64.617,64.6612,178700.0
2015-04-20 15:25:00,73.18,73.21,73.14,73.15,110500.0,64.6523,64.6788,64.617,64.6258,110500.0
2015-04-20 15:30:00,73.15,73.15,72.99,73.0,146600.0,64.6258,64.6258,64.4845,64.4933,146600.0
2015-04-20 15:35:00,73.0,73.02,72.75,72.75,130400.0,64.4933,64.511,64.2724,64.2724,130400.0
2015-04-20 15:40:00,72.75,72.8,72.55,72.62,149100.0,64.2724,64.3166,64.0957,64.1576,149100.0
2015-04-20 15:45:00,72.64,72.71,72.53,72.59,163400.0,64.1753,64.2371,64.0781,64.1311,163400.0
2015-04-20 15:50:00,72.6,72.69,72.54,72.6,193500.0,64.1399,64.2194,64.0869,64.1399,193500.0
2015-04-20 15:55:00,72.62,72.72,72.59,72.7,304700.0,64.1576,64.2459,64.1311,64.2283,304700.0
2015-04-21 09:30:00,73.68,74.25,73.6,73.86,160200.0,65.0941,65.5976,65.0234,65.2531,160200.0
2015-04-21 09:35:00,73.83,73.83,73.35,73.52,137900.0,65.2266,65.2266,64.8025,64.9527,137900.0
2015-04-21 09:40:00,73.5,73.75,73.23,73.67,99600.0,64.935,65.1559,64.6965,65.0852,99600.0
2015-04-21 09:45:00,73.7,74.15,73.68,74.11,64200.0,65.1117,65.5093,65.0941,65.474,64200.0
2015-04-21 09:50:00,74.1,74.25,73.9,73.94,52000.0,65.4651,65.5976,65.2884,65.3238,52000.0
2015-04-21 09:55:00,73.95,74.05,73.93,73.93,60900.0,65.3326,65.421,65.3149,65.3149,60900.0
2015-04-21 10:00:00,73.93,74.16,73.87,73.95,73800.0,65.3149,65.5181,65.2619,65.3326,73800.0
2015-04-21 10:05:00,73.97,73.97,73.86,73.97,63700.0,65.3503,65.3503,65.2531,65.3503,63700.0
2015-04-21 10:10:00,73.96,74.0,73.87,73.88,77300.0,65.3414,65.3768,65.2619,65.2708,77300.0
2015-04-21 10:15:00,73.88,73.94,73.67,73.74,47600.0,65.2708,65.3238,65.0852,65.1471,47600.0
2015-04-21 10:20:00,73.76,73.88,73.63,73.75,38500.0,65.1647,65.2708,65.0499,65.1559,38500.0
2015-04-21 10:25:00,73.78,73.83,73.54,73.57,38500.0,65.1824,65.2266,64.9704,64.9969,38500.0
2015-04-21 10:30:00,73.57,73.62,73.42,73.57,30200.0,64.9969,65.0411,64.8644,64.9969,30200.0
2015-04-21 10:35:00,73.57,73.63,73.46,73.61,39700.0,64.9969,65.0499,64.8997,65.0322,39700.0
2015-04-21 10:40:00,73.59,73.67,73.46,73.65,36300.0,65.0146,65.0852,64.8997,65.0676,36300.0
2015-04-21 10:45:00,73.65,73.75,73.6,73.63,25200.0,65.0676,65.1559,65.0234,65.0499,25200.0
2015-04-21 10:50:00,73.63,73.75,73.61,73.73,130300.0,65.0499,65.1559,65.0322,65.1382,130300.0
2015-04-21 10:55:00,73.74,73.75,73.6,73.69,28500.0,65.1471,65.1559,65.0234,65.1029,28500.0
2015-04-21 11:00:00,73.68,73.74,73.61,73.74,23600.0,65.0941,65.1471,65.0322,65.1471,23600.0
2015-04-21 11:05:00,73.75,73.75,73.59,73.62,40600.0,65.1559,65.1559,65.0146,65.0411,40600.0
2015-04-21 11:10:00,73.61,73.75,73.6,73.71,46900.0,65.0322,65.1559,65.0234,65.1206,46900.0
2015-04-21 11:15:00,73.7,73.71,73.59,73.6,24000.0,65.1117,65.1206,65.0146,65.0234,24000.0
2015-04-21 11:20:00,73.6,73.62,73.44,73.44,23500.0,65.0234,65.0411,64.882,64.882,23500.0
2015-04-21 11:25:00,73.42,73.43,73.29,73.29,28300.0,64.8644,64.8732,64.7495,64.7495,28300.0
2015-04-21 11:30:00,73.29,73.31,73.19,73.19,36200.0,64.7495,64.7672,64.6612,64.6612,36200.0
2015-04-21 11:35:00,73.19,73.37,73.18,73.37,39800.0,64.6612,64.8202,64.6523,64.8202,39800.0
2015-04-21 11:40:00,73.39,73.44,73.03,73.04,76800.0,64.8379,64.882,64.5198,64.5286,76800.0
2015-04-21 11:45:00,73.04,73.14,73.01,73.14,25200.0,64.5286,64.617,64.5021,64.617,25200.0
2015-04-21 11:50:00,73.16,73.19,73.13,73.16,33000.0,64.6347,64.6612,64.6082,64.6347,33000.0
2015-04-21 11:55:00,73.16,73.16,73.0,73.08,35200.0,64.6347,64.6347,64.4933,64.564,35200.0
2015-04-21 12:00:00,73.09,73.41,73.08,73.34,66200.0,64.5728,64.8555,64.564,64.7937,66200.0
2015-04-21 12:05:00,73.34,73.43,73.34,73.43,31200.0,64.7937,64.8732,64.7937,64.8732,31200.0
2015-04-21 12:10:00,73.43,73.61,73.43,73.61,77700.0,64.8732,65.0322,64.8732,65.0322,77700.0
2015-04-21 12:15:00,73.61,73.88,73.6,73.76,79200.0,65.0322,65.2708,65.0234,65.1647,79200.0
2015-04-21 12:20:00,73.77,73.78,73.7,73.75,32600.0,65.1736,65.1824,65.1117,65.1559,32600.0
2015-04-21 12:25:00,73.74,73.86,73.73,73.85,27200.0,65.1471,65.2531,65.1382,65.2443,27200.0
2015-04-21 12:30:00,73.85,73.95,73.84,73.95,34200.0,65.2443,65.3326,65.2354,65.3326,34200.0
2015-04-21 12:35:00,73.95,73.95,73.88,73.92,36800.0,65.3326,65.3326,65.2708,65.3061,36800.0
2015-04-21 12:40:00,73.91,73.95,73.9,73.92,30100.0,65.2973,65.3326,65.2884,65.3061,30100.0
2015-04-21 12:45:00,73.9,73.92,73.72,73.8,47500.0,65.2884,65.3061,65.1294,65.2001,47500.0
2015-04-21 12:50:00,73.77,73.77,73.69,73.75,43400.0,65.1736,65.1736,65.1029,65.1559,43400.0
2015-04-21 12:55:00,73.73,73.75,73.67,73.75,26700.0,65.1382,65.1559,65.0852,65.1559,26700.0
2015-04-21 13:00:00,73.74,73.78,73.72,73.75,28200.0,65.1471,65.1824,65.1294,65.1559,28200.0
2015-04-21 13:05:00,73.76,73.78,73.68,73.68,24600.0,65.1647,65.1824,65.0941,65.0941,24600.0
2015-04-21 13:10:00,73.69,73.77,73.66,73.75,30200.0,65.1029,65.1736,65.0764,65.1559,30200.0
2015-04-21 13:15:00,73.73,73.75,73.69,73.73,24500.0,65.1382,65.1559,65.1029,65.1382,24500.0
2015-04-21 13:20:00,73.74,73.8,73.73,73.8,47200.0,65.1471,65.2001,65.1382,65.2001,47200.0
2015-04-21 13:25:00,73.8,73.81,73.73,73.74,51500.0,65.2001,65.2089,65.1382,65.1471,51500.0
2015-04-21 13:30:00,73.74,73.76,73.7,73.71,32300.0,65.1471,65.1647,65.1117,65.1206,32300.0
2015-04-21 13:35:00,73.72,73.74,73.54,73.58,47000.0,65.1294,65.1471,64.9704,65.0057,47000.0
2015-04-21 13:40:00,73.58,73.71,73.57,73.69,26200.0,65.0057,65.1206,64.9969,65.1029,26200.0
2015-04-21 13:45:00,73.69,73.77,73.62,73.62,42900.0,65.1029,65.1736,65.0411,65.0411,42900.0
2015-04-21 13:50:00,73.62,73.76,73.62,73.73,36200.0,65.0411,65.1647,65.0411,65.1382,36200.0
2015-04-21 13:55:00,73.74,73.76,73.65,73.66,50400.0,65.1471,65.1647,65.0676,65.0764,50400.0
2015-04-21 14:00:00,73.67,73.72,73.61,73.69,42000.0,65.0852,65.1294,65.0322,65.1029,42000.0
2015-04-21 14:05:00,73.7,73.71,73.6,73.7,29300.0,65.1117,65.1206,65.0234,65.1117,29300.0
2015-04-21 14:10:00,73.7,73.7,73.65,73.66,31200.0,65.1117,65.1117,65.0676,65.0764,31200.0
2015-04-21 14:15:00,73.66,73.84,73.66,73.83,62200.0,65.0764,65.2354,65.0764,65.2266,62200.0
2015-04-21 14:20:00,73.82,73.82,73.73,73.74,29200.0,65.2178,65.2178,65.1382,65.1471,29200.0
2015-04-21 14:25:00,73.73,73.86,73.7,73.82,34700.0,65.1382,65.2531,65.1117,65.2178,34700.0
2015-04-21 14:30:00,73.82,73.84,73.73,73.73,31000.0,65.2178,65.2354,65.1382,65.1382,31000.0
2015-04-21 14:35:00,73.72,73.72,73.65,73.66,43300.0,65.1294,65.1294,65.0676,65.0764,43300.0
2015-04-21 14:40:00,73.66,73.67,73.65,73.65,20700.0,65.0764,65.0852,65.0676,65.0676,20700.0
2015-04-21 14:45:00,73.65,73.84,73.65,73.83,67300.0,65.0676,65.2354,65.0676,65.2266,67300.0
2015-04-21 14:50:00,73.84,73.86,73.68,73.72,57000.0,65.2354,65.2531,65.0941,65.1294,57000.0
2015-04-21 14:55:00,73.72,73.77,73.68,73.71,50800.0,65.1294,65.1736,65.0941,65.1206,50800.0
2015-04-21 15:00:00,73.72,73.72,73.6,73.69,52600.0,65.1294,65.1294,65.0234,65.1029,52600.0
2015-04-21 15:05:00,73.7,73.75,73.69,73.7,36000.0,65.1117,65.1559,65.1029,65.1117,36000.0
2015-04-21 15:10:00,73.71,73.83,73.7,73.78,60800.0,65.1206,65.2266,65.1117,65.1824,60800.0
2015-04-21 15:15:00,73.76,73.77,73.66,73.76,80200.0,65.1647,65.1736,65.0764,65.1647,80200.0
2015-04-21 15:20:00,73.76,73.77,73.67,73.67,62500.0,65.1647,65.1736,65.0852,65.0852,62500.0
2015-04-21 15:25:00,73.66,73.66,73.54,73.55,53100.0,65.0764,65.0764,64.9704,64.9792,53100.0
2015-04-21 15:30:00,73.55,73.69,73.54,73.69,70700.0,64.9792,65.1029,64.9704,65.1029,70700.0
2015-04-21 15:35:00,73.69,73.73,73.66,73.7,77500.0,65.1029,65.1382,65.0764,65.1117,77500.0
2015-04-21 15:40:00,73.7,73.74,73.69,73.73,97400.0,65.1117,65.1471,65.1029,65.1382,97400.0
2015-04-21 15:45:00,73.73,73.83,73.69,73.82,138500.0,65.1382,65.2266,65.1029,65.2178,138500.0
2015-04-21 15:50:00,73.82,73.93,73.82,73.89,179100.0,65.2178,65.3149,65.2178,65.2796,179100.0
2015-04-21 15:55:00,73.89,73.98,73.86,73.9,254400.0,65.2796,65.3591,65.2531,65.2884,254400.0
2015-04-22 09:30:00,74.15,74.22,74.0,74.02,33000.0,65.5093,65.5711,65.3768,65.3945,33000.0
2015-04-22 09:35:00,74.05,74.15,73.73,73.82,21100.0,65.421,65.5093,65.1382,65.2178,21100.0
2015-04-22 09:40:00,73.8,74.01,73.62,73.7,23700.0,65.2001,65.3856,65.0411,65.1117,23700.0
2015-04-22 09:45:00,73.71,73.73,73.42,73.65,31300.0,65.1206,65.1382,64.8644,65.0676,31300.0
2015-04-22 09:50:00,73.65,73.81,73.64,73.73,31600.0,65.0676,65.2089,65.0587,65.1382,31600.0
2015-04-22 09:55:00,73.73,73.89,73.6,73.63,40100.0,65.1382,65.2796,65.0234,65.0499,40100.0
2015-04-22 10:00:00,73.63,73.63,73.28,73.29,68200.0,65.0499,65.0499,64.7407,64.7495,68200.0
2015-04-22 10:05:00,73.28,73.7,73.27,73.65,43800.0,64.7407,65.1117,64.7318,65.0676,43800.0
2015-04-22 10:10:00,73.65,73.66,73.53,73.6,62500.0,65.0676,65.0764,64.9615,65.0234,62500.0
2015-04-22 10:15:00,73.6,73.74,73.53,73.74,72700.0,65.0234,65.1471,64.9615,65.1471,72700.0
2015-04-22 10:20:00,73.74,73.88,73.69,73.7,49600.0,65.1471,65.2708,65.1029,65.1117,49600.0
2015-04-22 10:25:00,73.69,73.72,73.52,73.6,64900.0,65.1029,65.1294,64.9527,65.0234,64900.0
2015-04-22 10:30:00,73.6,73.6,73.49,73.5,22500.0,65.0234,65.0234,64.9262,64.935,22500.0
2015-04-22 10:35:00,73.51,73.53,73.44,73.45,9800.0,64.9439,64.9615,64.882,64.8909,9800.0
2015-04-22 10:40:00,73.46,73.63,73.34,73.61,36900.0,64.8997,65.0499,64.7937,65.0322,36900.0
2015-04-22 10:45:00,73.61,73.67,73.55,73.62,23900.0,65.0322,65.0852,64.9792,65.0411,23900.0
2015-04-22 10:50:00,73.62,73.69,73.61,73.66,23700.0,65.0411,65.1029,65.0322,65.0764,23700.0
2015-04-22 10:55:00,73.67,73.7,73.63,73.7,49300.0,65.0852,65.1117,65.0499,65.1117,49300.0
2015-04-22 11:00:00,73.7,73.7,73.57,73.58,28700.0,65.1117,65.1117,64.9969,65.0057,28700.0
2015-04-22 11:05:00,73.57,73.61,73.57,73.6,35600.0,64.9969,65.0322,64.9969,65.0234,35600.0
2015-04-22 11:10:00,73.59,73.62,73.53,73.59,40600.0,65.0146,65.0411,64.9615,65.0146,40600.0
2015-04-22 11:15:00,73.61,73.61,73.5,73.51,12700.0,65.0322,65.0322,64.935,64.9439,12700.0
2015-04-22 11:20:00,73.51,73.6,73.51,73.53,20300.0,64.9439,65.0234,64.9439,64.9615,20300.0
2015-04-22 11:25:00,73.54,73.56,73.52,73.52,15000.0,64.9704,64.9881,64.9527,64.9527,15000.0
2015-04-22 11:30:00,73.54,73.55,73.4,73.4,22200.0,64.9704,64.9792,64.8467,64.8467,22200.0
2015-04-22 11:35:00,73.42,73.51,73.38,73.51,16400.0,64.8644,64.9439,64.829,64.9439,16400.0
2015-04-22 11:40:00,73.53,73.53,73.41,73.53,16800.0,64.9615,64.9615,64.8555,64.9615,16800.0
2015-04-22 11:45:00,73.55,73.57,73.52,73.55,16800.0,64.9792,64.9969,64.9527,64.9792,16800.0
2015-04-22 11:50:00,73.55,73.57,73.48,73.54,20600.0,64.9792,64.9969,64.9174,64.9704,20600.0
2015-04-22 11:55:00,73.55,73.62,73.51,73.61,23500.0,64.9792,65.0411,64.9439,65.0322,23500.0
2015-04-22 12:00:00,73.62,73.63,73.57,73.6,22900.0,65.0411,65.0499,64.9969,65.0234,22900.0
2015-04-22 12:05:00,73.6,73.71,73.59,73.69,14500.0,65.0234,65.1206,65.0146,65.1029,14500.0
2015-04-22 12:10:00,73.69,73.84,73.69,73.84,24400.0,65.1029,65.2354,65.1029,65.2354,24400.0
2015-04-22 12:15:00,73.85,73.87,73.76,73.8,11400.0,65.2443,65.2619,65.1647,65.2001,11400.0
2015-04-22 12:20:00,73.8,73.97,73.8,73.96,10700.0,65.2001,65.3503,65.2001,65.3414,10700.0
2015-04-22 12:25:00,73.97,73.98,73.82,73.86,21100.0,65.3503,65.3591,65.2178,65.2531,21100.0
2015-04-22 12:30:00,73.85,73.86,73.81,73.83,18100.0,65.2443,65.2531,65.2089,65.2266,18100.0
2015-04-22 12:35:00,73.84,73.86,73.81,73.83,24600.0,65.2354,65.2531,65.2089,65.2266,24600.0
2015-04-22 12:40:00,73.81,73.85,73.81,73.85,8800.0,65.2089,65.2443,65.2089,65.2443,8800.0
2015-04-22 12:45:00,73.84,73.86,73.8,73.81,16200.0,65.2354,65.2531,65.2001,65.2089,16200.0
2015-04-22 12:50:00,73.82,73.85,73.82,73.84,10000.0,65.2178,65.2443,65.2178,65.2354,10000.0
2015-04-22 12:55:00,73.83,73.85,73.69,73.77,27000.0,65.2266,65.2443,65.1029,65.1736,27000.0
2015-04-22 13:00:00,73.78,73.8,73.76,73.77,19400.0,65.1824,65.2001,65.1647,65.1736,19400.0
2015-04-22 13:05:00,73.76,73.78,73.73,73.73,7100.0,65.1647,65.1824,65.1382,65.1382,7100.0
2015-04-22 13:10:00,73.72,73.72,73.68,73.68,10700.0,65.1294,65.1294,65.0941,65.0941,10700.0
2015-04-22 13:15:00,73.69,73.7,73.54,73.54,44400.0,65.1029,65.1117,64.9704,64.9704,44400.0
2015-04-22 13:20:00,73.55,73.6,73.54,73.56,29900.0,64.9792,65.0234,64.9704,64.9881,29900.0
2015-04-22 13:25:00,73.57,73.62,73.56,73.56,19900.0,64.9969,65.0411,64.9881,64.9881,19900.0
2015-04-22 13:30:00,73.56,73.6,73.56,73.59,4700.0,64.9881,65.0234,64.9881,65.0146,4700.0
2015-04-22 13:35:00,73.58,73.61,73.57,73.59,34800.0,65.0057,65.0322,64.9969,65.0146,34800.0
2015-04-22 13:40:00,73.59,73.67,73.58,73.62,18000.0,65.0146,65.0852,65.0057,65.0411,18000.0
2015-04-22 13:45:00,73.62,73.63,73.57,73.59,12600.0,65.0411,65.0499,64.9969,65.0146,12600.0
2015-04-22 13:50:00,73.59,73.59,73.47,73.49,21700.0,65.0146,65.0146,64.9085,64.9262,21700.0
2015-04-22 13:55:00,73.49,73.5,73.43,73.49,11600.0,64.9262,64.935,64.8732,64.9262,11600.0
2015-04-22 14:00:00,73.5,73.59,73.47,73.47,16000.0,64.935,65.0146,64.9085,64.9085,16000.0
2015-04-22 14:05:00,73.48,73.56,73.46,73.56,14800.0,64.9174,64.9881,64.8997,64.9881,14800.0
2015-04-22 14:10:00,73.56,73.58,73.55,73.57,9500.0,64.9881,65.0057,64.9792,64.9969,9500.0
2015-04-22 14:15:00,73.56,73.58,73.5,73.51,16400.0,64.9881,65.0057,64.935,64.9439,16400.0
2015-04-22 14:20:00,73.5,73.51,73.42,73.45,14100.0,64.935,64.9439,64.8644,64.8909,14100.0
2015-04-22 14:25:00,73.45,73.56,73.45,73.56,16300.0,64.8909,64.9881,64.8909,64.9881,16300.0
2015-04-22 14:30:00,73.55,73.56,73.53,73.55,20700.0,64.9792,64.9881,64.9615,64.9792,20700.0
2015-04-22 14:35:00,73.54,73.56,73.53,73.53,7800.0,64.9704,64.9881,64.9615,64.9615,7800.0
2015-04-22 14:40:00,73.53,73.54,73.52,73.53,14300.0,64.9615,64.9704,64.9527,64.9615,14300.0
2015-04-22 14:45:00,73.52,73.56,73.52,73.53,10500.0,64.9527,64.9881,64.9527,64.9615,10500.0
2015-04-22 14:50:00,73.53,73.53,73.45,73.45,12800.0,64.9615,64.9615,64.8909,64.8909,12800.0
2015-04-22 14:55:00,73.46,73.54,73.44,73.53,28700.0,64.8997,64.9704,64.882,64.9615,28700.0
2015-04-22 15:00:00,73.53,73.55,73.48,73.5,19400.0,64.9615,64.9792,64.9174,64.935,19400.0
2015-04-22 15:05:00,73.49,73.56,73.48,73.49,17300.0,64.9262,64.9881,64.9174,64.9262,17300.0
2015-04-22 15:10:00,73.49,73.53,73.45,73.47,20200.0,64.9262,64.9615,64.8909,64.9085,20200.0
2015-04-22 15:15:00,73.47,73.55,73.47,73.53,22000.0,64.9085,64.9792,64.9085,64.9615,22000.0
2015-04-22 15:20:00,73.53,73.56,73.52,73.54,25700.0,64.9615,64.9881,64.9527,64.9704,25700.0
2015-04-22 15:25:00,73.54,73.56,73.51,73.52,33100.0,64.9704,64.9881,64.9439,64.9527,33100.0
2015-04-22 15:30:00,73.52,73.54,73.4,73.45,29700.0,64.9527,64.9704,64.8467,64.8909,29700.0
2015-04-22 15:35:00,73.45,73.48,73.27,73.32,44100.0,64.8909,64.9174,64.7318,64.776,44100.0
2015-04-22 15:40:00,73.31,73.38,73.21,73.23,42400.0,64.7672,64.829,64.6788,64.6965,42400.0
2015-04-22 15:45:00,73.22,73.27,73.18,73.18,70900.0,64.6877,64.7318,64.6523,64.6523,70900.0
2015-04-22 15:50:00,73.19,73.24,73.18,73.22,104800.0,64.6612,64.7053,64.6523,64.6877,104800.0
2015-04-22 15:55:00,73.22,73.25,73.2,73.24,98000.0,64.6877,64.7142,64.67,64.7053,98000.0
2015-04-23 09:30:00,73.61,73.86,73.59,73.84,84000.0,65.0322,65.2531,65.0146,65.2354,84000.0
2015-04-23 09:35:00,73.85,73.91,73.41,73.62,24200.0,65.2443,65.2973,64.8555,65.0411,24200.0
2015-04-23 09:40:00,73.57,73.58,73.43,73.51,19600.0,64.9969,65.0057,64.8732,64.9439,19600.0
2015-04-23 09:45:00,73.52,73.52,73.37,73.44,42500.0,64.9527,64.9527,64.8202,64.882,42500.0
2015-04-23 09:50:00,73.44,73.47,73.23,73.34,36500.0,64.882,64.9085,64.6965,64.7937,36500.0
2015-04-23 09:55:00,73.33,73.55,73.28,73.45,25600.0,64.7849,64.9792,64.7407,64.8909,25600.0
2015-04-23 10:00:00,73.48,73.56,73.45,73.46,20800.0,64.9174,64.9881,64.8909,64.8997,20800.0
2015-04-23 10:05:00,73.49,73.61,73.39,73.39,24900.0,64.9262,65.0322,64.8379,64.8379,24900.0
2015-04-23 10:10:00,73.4,73.47,73.35,73.42,22500.0,64.8467,64.9085,64.8025,64.8644,22500.0
2015-04-23 10:15:00,73.43,73.43,73.25,73.27,22400.0,64.8732,64.8732,64.7142,64.7318,22400.0
2015-04-23 10:20:00,73.27,73.34,73.18,73.3,61100.0,64.7318,64.7937,64.6523,64.7584,61100.0
2015-04-23 10:25:00,73.3,73.38,73.23,73.23,16800.0,64.7584,64.829,64.6965,64.6965,16800.0
2015-04-23 10:30:00,73.25,73.42,73.24,73.41,23300.0,64.7142,64.8644,64.7053,64.8555,23300.0
2015-04-23 10:35:00,73.41,73.52,73.35,73.38,17300.0,64.8555,64.9527,64.8025,64.829,17300.0
2015-04-23 10:40:00,73.36,73.36,73.19,73.25,36200.0,64.8114,64.8114,64.6612,64.7142,36200.0
2015-04-23 10:45:00,73.25,73.26,73.09,73.1,31700.0,64.7142,64.723,64.5728,64.5817,31700.0
2015-04-23 10:50:00,73.12,73.12,73.01,73.05,25200.0,64.5993,64.5993,64.5021,64.5375,25200.0
2015-04-23 10:55:00,73.05,73.11,73.03,73.06,13400.0,64.5375,64.5905,64.5198,64.5463,13400.0
2015-04-23 11:00:00,73.04,73.11,73.02,73.07,15200.0,64.5286,64.5905,64.511,64.5552,15200.0
2015-04-23 11:05:00,73.07,73.17,73.05,73.17,16000.0,64.5552,64.6435,64.5375,64.6435,16000.0
2015-04-23 11:10:00,73.15,73.24,73.14,73.15,17600.0,64.6258,64.7053,64.617,64.6258,17600.0
2015-04-23 11:15:00,73.15,73.18,73.1,73.11,13700.0,64.6258,64.6523,64.5817,64.5905,13700.0
2015-04-23 11:20:00,73.11,73.11,73.02,73.02,14500.0,64.5905,64.5905,64.511,64.511,14500.0
2015-04-23 11:25:00,73.02,73.05,73.01,73.03,11900.0,64.511,64.5375,64.5021,64.5198,11900.0
2015-04-23 11:30:00,73.02,73.03,72.89,72.92,26400.0,64.511,64.5198,64.3961,64.4226,26400.0
2015-04-23 11:35:00,72.92,72.92,72.83,72.86,19400.0,64.4226,64.4226,64.3431,64.3696,19400.0
2015-04-23 11:40:00,72.87,72.87,72.69,72.69,27000.0,64.3785,64.3785,64.2194,64.2194,27000.0
2015-04-23 11:45:00,72.69,72.75,72.66,72.68,32800.0,64.2194,64.2724,64.1929,64.2106,32800.0
2015-04-23 11:50:00,72.68,72.87,72.66,72.83,56200.0,64.2106,64.3785,64.1929,64.3431,56200.0
2015-04-23 11:55:00,72.86,72.87,72.77,72.78,17000.0,64.3696,64.3785,64.2901,64.2989,17000.0
2015-04-23 12:00:00,72.78,72.79,72.69,72.74,16000.0,64.2989,64.3078,64.2194,64.2636,16000.0
2015-04-23 12:05:00,72.73,72.76,72.69,72.7,21000.0,64.2548,64.2813,64.2194,64.2283,21000.0
2015-04-23 12:10:00,72.68,72.7,72.62,72.67,23900.0,64.2106,64.2283,64.1576,64.2018,23900.0
2015-04-23 12:15:00,72.66,72.67,72.59,72.63,18000.0,64.1929,64.2018,64.1311,64.1664,18000.0
2015-04-23 12:20:00,72.64,72.64,72.5,72.55,19600.0,64.1753,64.1753,64.0516,64.0957,19600.0
2015-04-23 12:25:00,72.55,72.66,72.55,72.6,16300.0,64.0957,64.1929,64.0957,64.1399,16300.0
2015-04-23 12:30:00,72.61,72.66,72.59,72.59,19800.0,64.1488,64.1929,64.1311,64.1311,19800.0
2015-04-23 12:35:00,72.6,72.73,72.59,72.68,22700.0,64.1399,64.2548,64.1311,64.2106,22700.0
2015-04-23 12:40:00,72.69,72.81,72.68,72.78,38700.0,64.2194,64.3255,64.2106,64.2989,38700.0
2015-04-23 12:45:00,72.79,72.8,72.74,72.77,14800.0,64.3078,64.3166,64.2636,64.2901,14800.0
2015-04-23 12:50:00,72.77,72.79,72.75,72.76,12200.0,64.2901,64.3078,64.2724,64.2813,12200.0
2015-04-23 12:55:00,72.77,72.8,72.75,72.79,14300.0,64.2901,64.3166,64.2724,64.3078,14300.0
2015-04-23 13:00:00,72.79,72.87,72.76,72.77,23300.0,64.3078,64.3785,64.2813,64.2901,23300.0
2015-04-23 13:05:00,72.77,72.81,72.72,72.72,16900.0,64.2901,64.3255,64.2459,64.2459,16900.0
2015-04-23 13:10:00,72.7,72.77,72.68,72.69,13600.0,64.2283,64.2901,64.2106,64.2194,13600.0
2015-04-23 13:15:00,72.69,72.71,72.6,72.68,38400.0,64.2194,64.2371,64.1399,64.2106,38400.0
2015-04-23 13:20:00,72.68,72.7,72.61,72.66,25000.0,64.2106,64.2283,64.1488,64.1929,25000.0
2015-04-23 13:25:00,72.66,72.67,72.59,72.62,27500.0,64.1929,64.2018,64.1311,64.1576,27500.0
2015-04-23 13:30:00,72.63,72.7,72.63,72.67,28800.0,64.1664,64.2283,64.1664,64.2018,28800.0
2015-04-23 13:35:00,72.67,72.75,72.63,72.75,29900.0,64.2018,64.2724,64.1664,64.2724,29900.0
2015-04-23 13:40:00,72.76,72.79,72.75,72.75,14200.0,64.2813,64.3078,64.2724,64.2724,14200.0
2015-04-23 13:45:00,72.75,72.77,72.69,72.7,25300.0,64.2724,64.2901,64.2194,64.2283,25300.0
2015-04-23 13:50:00,72.69,72.7,72.66,72.69,21400.0,64.2194,64.2283,64.1929,64.2194,21400.0
2015-04-23 13:55:00,72.69,72.7,72.67,72.69,20900.0,64.2194,64.2283,64.2018,64.2194,20900.0
2015-04-23 14:00:00,72.69,72.71,72.66,72.7,44600.0,64.2194,64.2371,64.1929,64.2283,44600.0
2015-04-23 14:05:00,72.69,72.71,72.67,72.69,18800.0,64.2194,64.2371,64.2018,64.2194,18800.0
2015-04-23 14:10:00,72.69,72.69,72.64,72.64,17700.0,64.2194,64.2194,64.1753,64.1753,17700.0
2015-04-23 14:15:00,72.64,72.65,72.62,72.63,27300.0,64.1753,64.1841,64.1576,64.1664,27300.0
2015-04-23 14:20:00,72.63,72.64,72.59,72.63,30200.0,64.1664,64.1753,64.1311,64.1664,30200.0
2015-04-23 14:25:00,72.63,72.64,72.61,72.63,21400.0,64.1664,64.1753,64.1488,64.1664,21400.0
2015-04-23 14:30:00,72.62,72.64,72.59,72.62,46500.0,64.1576,64.1753,64.1311,64.1576,46500.0
2015-04-23 14:35:00,72.62,72.64,72.6,72.63,34400.0,64.1576,64.1753,64.1399,64.1664,34400.0
2015-04-23 14:40:00,72.63,72.71,72.62,72.67,30200.0,64.1664,64.2371,64.1576,64.2018,30200.0
2015-04-23 14:45:00,72.67,72.7,72.66,72.7,17600.0,64.2018,64.2283,64.1929,64.2283,17600.0
2015-04-23 14:50:00,72.69,72.69,72.62,72.67,31600.0,64.2194,64.2194,64.1576,64.2018,31600.0
2015-04-23 14:55:00,72.67,72.76,72.67,72.73,65600.0,64.2018,64.2813,64.2018,64.2548,65600.0
2015-04-23 15:00:00,72.73,72.81,72.67,72.78,55800.0,64.2548,64.3255,64.2018,64.2989,55800.0
2015-04-23 15:05:00,72.77,72.85,72.74,72.85,32200.0,64.2901,64.3608,64.2636,64.3608,32200.0
2015-04-23 15:10:00,72.86,72.86,72.81,72.86,33800.0,64.3696,64.3696,64.3255,64.3696,33800.0
2015-04-23 15:15:00,72.87,72.98,72.86,72.96,32400.0,64.3785,64.4756,64.3696,64.458,32400.0
2015-04-23 15:20:00,72.97,72.97,72.82,72.83,36400.0,64.4668,64.4668,64.3343,64.3431,36400.0
2015-04-23 15:25:00,72.83,72.88,72.83,72.87,18100.0,64.3431,64.3873,64.3431,64.3785,18100.0
2015-04-23 15:30:00,72.86,72.91,72.81,72.85,40600.0,64.3696,64.4138,64.3255,64.3608,40600.0
2015-04-23 15:35:00,72.84,72.94,72.84,72.91,33200.0,64.352,64.4403,64.352,64.4138,33200.0
2015-04-23 15:40:00,72.9,72.93,72.78,72.8,40300.0,64.405,64.4315,64.2989,64.3166,40300.0
2015-04-23 15:45:00,72.78,72.8,72.74,72.76,54200.0,64.2989,64.3166,64.2636,64.2813,54200.0
2015-04-23 15:50:00,72.76,72.76,72.69,72.73,43100.0,64.2813,64.2813,64.2194,64.2548,43100.0
2015-04-23 15:55:00,72.72,72.85,72.71,72.74,153500.0,64.2459,64.3608,64.2371,64.2636,153500.0
2015-04-24 09:30:00,73.43,73.48,72.81,72.93,48400.0,64.8732,64.9174,64.3255,64.4315,48400.0
2015-04-24 09:35:00,72.9,73.0,72.82,72.9,35200.0,64.405,64.4933,64.3343,64.405,35200.0
2015-04-24 09:40:00,72.9,73.09,72.8,73.04,21800.0,64.405,64.5728,64.3166,64.5286,21800.0
2015-04-24 09:45:00,73.05,73.07,72.88,72.88,14600.0,64.5375,64.5552,64.3873,64.3873,14600.0
2015-04-24 09:50:00,72.89,72.91,72.67,72.67,29200.0,64.3961,64.4138,64.2018,64.2018,29200.0
2015-04-24 09:55:00,72.72,72.85,72.72,72.76,24700.0,64.2459,64.3608,64.2459,64.2813,24700.0
2015-04-24 10:00:00,72.79,72.79,72.64,72.65,8500.0,64.3078,64.3078,64.1753,64.1841,8500.0
2015-04-24 10:05:00,72.63,72.65,72.53,72.55,27500.0,64.1664,64.1841,64.0781,64.0957,27500.0
2015-04-24 10:10:00,72.59,72.67,72.55,72.62,13600.0,64.1311,64.2018,64.0957,64.1576,13600.0
2015-04-24 10:15:00,72.64,72.68,72.55,72.58,28500.0,64.1753,64.2106,64.0957,64.1223,28500.0
2015-04-24 10:20:00,72.57,72.68,72.55,72.67,10800.0,64.1134,64.2106,64.0957,64.2018,10800.0
2015-04-24 10:25:00,72.67,72.86,72.66,72.82,37500.0,64.2018,64.3696,64.1929,64.3343,37500.0
2015-04-24 10:30:00,72.82,72.85,72.8,72.85,27800.0,64.3343,64.3608,64.3166,64.3608,27800.0
2015-04-24 10:35:00,72.85,72.9,72.85,72.89,14400.0,64.3608,64.405,64.3608,64.3961,14400.0
2015-04-24 10:40:00,72.9,72.9,72.88,72.9,24500.0,64.405,64.405,64.3873,64.405,24500.0
2015-04-24 10:45:00,72.9,72.91,72.85,72.88,18500.0,64.405,64.4138,64.3608,64.3873,18500.0
2015-04-24 10:50:00,72.88,72.89,72.75,72.77,9800.0,64.3873,64.3961,64.2724,64.2901,9800.0
2015-04-24 10:55:00,72.75,72.85,72.74,72.84,49400.0,64.2724,64.3608,64.2636,64.352,49400.0
2015-04-24 11:00:00,72.84,73.08,72.81,73.05,41400.0,64.352,64.564,64.3255,64.5375,41400.0
2015-04-24 11:05:00,73.04,73.11,73.02,73.09,8600.0,64.5286,64.5905,64.511,64.5728,8600.0
2015-04-24 11:10:00,73.11,73.11,72.92,72.94,96300.0,64.5905,64.5905,64.4226,64.4403,96300.0
2015-04-24 11:15:00,72.93,72.93,72.84,72.88,17100.0,64.4315,64.4315,64.352,64.3873,17100.0
2015-04-24 11:20:00,72.88,72.89,72.82,72.83,5200.0,64.3873,64.3961,64.3343,64.3431,5200.0
2015-04-24 11:25:00,72.83,72.85,72.77,72.79,16500.0,64.3431,64.3608,64.2901,64.3078,16500.0
2015-04-24 11:30:00,72.8,72.81,72.71,72.71,7800.0,64.3166,64.3255,64.2371,64.2371,7800.0
2015-04-24 11:35:00,72.72,72.73,72.68,72.68,20900.0,64.2459,64.2548,64.2106,64.2106,20900.0
2015-04-24 11:40:00,72.69,72.7,72.61,72.61,17500.0,64.2194,64.2283,64.1488,64.1488,17500.0
2015-04-24 11:45:00,72.63,72.65,72.55,72.56,7700.0,64.1664,64.1841,64.0957,64.1046,7700.0
2015-04-24 11:50:00,72.58,72.65,72.56,72.65,12800.0,64.1223,64.1841,64.1046,64.1841,12800.0
2015-04-24 11:55:00,72.65,72.86,72.65,72.85,116700.0,64.1841,64.3696,64.1841,64.3608,116700.0
2015-04-24 12:00:00,72.84,72.84,72.75,72.8,98000.0,64.352,64.352,64.2724,64.3166,98000.0
2015-04-24 12:05:00,72.79,72.83,72.77,72.8,118400.0,64.3078,64.3431,64.2901,64.3166,118400.0
2015-04-24 12:10:00,72.81,72.82,72.68,72.71,25300.0,64.3255,64.3343,64.2106,64.2371,25300.0
2015-04-24 12:15:00,72.71,72.75,72.69,72.69,25900.0,64.2371,64.2724,64.2194,64.2194,25900.0
2015-04-24 12:20:00,72.67,72.71,72.65,72.65,16600.0,64.2018,64.2371,64.1841,64.1841,16600.0
2015-04-24 12:25:00,72.65,72.75,72.58,72.71,20100.0,64.1841,64.2724,64.1223,64.2371,20100.0
2015-04-24 12:30:00,72.69,72.8,72.68,72.8,16800.0,64.2194,64.3166,64.2106,64.3166,16800.0
2015-04-24 12:35:00,72.79,72.79,72.71,72.76,26600.0,64.3078,64.3078,64.2371,64.2813,26600.0
2015-04-24 12:40:00,72.77,72.8,72.75,72.79,11800.0,64.2901,64.3166,64.2724,64.3078,11800.0
2015-04-24 12:45:00,72.8,72.8,72.72,72.76,18700.0,64.3166,64.3166,64.2459,64.2813,18700.0
2015-04-24 12:50:00,72.77,72.8,72.68,72.68,73500.0,64.2901,64.3166,64.2106,64.2106,73500.0
2015-04-24 12:55:00,72.69,72.69,72.58,72.58,13100.0,64.2194,64.2194,64.1223,64.1223,13100.0
2015-04-24 13:00:00,72.59,72.63,72.58,72.63,6300.0,64.1311,64.1664,64.1223,64.1664,6300.0
2015-04-24 13:05:00,72.61,72.64,72.58,72.63,5800.0,64.1488,64.1753,64.1223,64.1664,5800.0
2015-04-24 13:10:00,72.64,72.72,72.62,72.7,12700.0,64.1753,64.2459,64.1576,64.2283,12700.0
2015-04-24 13:15:00,72.72,72.73,72.68,72.72,7600.0,64.2459,64.2548,64.2106,64.2459,7600.0
2015-04-24 13:20:00,72.74,72.77,72.64,72.66,6800.0,64.2636,64.2901,64.1753,64.1929,6800.0
2015-04-24 13:25:00,72.67,72.71,72.63,72.63,8500.0,64.2018,64.2371,64.1664,64.1664,8500.0
2015-04-24 13:30:00,72.64,72.65,72.58,72.6,6200.0,64.1753,64.1841,64.1223,64.1399,6200.0
2015-04-24 13:35:00,72.6,72.61,72.55,72.55,5800.0,64.1399,64.1488,64.0957,64.0957,5800.0
2015-04-24 13:40:00,72.55,72.63,72.53,72.62,20200.0,64.0957,64.1664,64.0781,64.1576,20200.0
2015-04-24 13:45:00,72.64,72.7,72.63,72.67,7000.0,64.1753,64.2283,64.1664,64.2018,7000.0
2015-04-24 13:50:00,72.67,72.7,72.61,72.62,14000.0,64.2018,64.2283,64.1488,64.1576,14000.0
2015-04-24 13:55:00,72.62,72.69,72.61,72.66,7400.0,64.1576,64.2194,64.1488,64.1929,7400.0
2015-04-24 14:00:00,72.65,72.69,72.64,72.64,10700.0,64.1841,64.2194,64.1753,64.1753,10700.0
2015-04-24 14:05:00,72.64,72.64,72.56,72.57,10200.0,64.1753,64.1753,64.1046,64.1134,10200.0
2015-04-24 14:10:00,72.56,72.58,72.52,72.52,9800.0,64.1046,64.1223,64.0692,64.0692,9800.0
2015-04-24 14:15:00,72.53,72.62,72.53,72.59,14600.0,64.0781,64.1576,64.0781,64.1311,14600.0
2015-04-24 14:20:00,72.59,72.68,72.59,72.62,8700.0,64.1311,64.2106,64.1311,64.1576,8700.0
2015-04-24 14:25:00,72.61,72.65,72.61,72.62,5600.0,64.1488,64.1841,64.1488,64.1576,5600.0
2015-04-24 14:30:00,72.62,72.65,72.55,72.57,13100.0,64.1576,64.1841,64.0957,64.1134,13100.0
2015-04-24 14:35:00,72.57,72.67,72.56,72.65,7500.0,64.1134,64.2018,64.1046,64.1841,7500.0
2015-04-24 14:40:00,72.66,72.67,72.62,72.65,8000.0,64.1929,64.2018,64.1576,64.1841,8000.0
2015-04-24 14:45:00,72.65,72.7,72.63,72.65,14900.0,64.1841,64.2283,64.1664,64.1841,14900.0
2015-04-24 14:50:00,72.66,72.7,72.6,72.64,20400.0,64.1929,64.2283,64.1399,64.1753,20400.0
2015-04-24 14:55:00,72.63,72.63,72.57,72.6,12700.0,64.1664,64.1664,64.1134,64.1399,12700.0
2015-04-24 15:00:00,72.59,72.66,72.58,72.64,22600.0,64.1311,64.1929,64.1223,64.1753,22600.0
2015-04-24 15:05:00,72.65,72.67,72.58,72.58,13200.0,64.1841,64.2018,64.1223,64.1223,13200.0
2015-04-24 15:10:00,72.58,72.64,72.55,72.55,14900.0,64.1223,64.1753,64.0957,64.0957,14900.0
2015-04-24 15:15:00,72.55,72.6,72.51,72.52,28900.0,64.0957,64.1399,64.0604,64.0692,28900.0
2015-04-24 15:20:00,72.51,72.57,72.48,72.49,35000.0,64.0604,64.1134,64.0339,64.0427,35000.0
2015-04-24 15:25:00,72.47,72.51,72.44,72.48,32900.0,64.0251,64.0604,63.9986,64.0339,32900.0
2015-04-24 15:30:00,72.48,72.51,72.42,72.5,44600.0,64.0339,64.0604,63.9809,64.0516,44600.0
2015-04-24 15:35:00,72.49,72.54,72.46,72.51,35500.0,64.0427,64.0869,64.0162,64.0604,35500.0
2015-04-24 15:40:00,72.51,72.52,72.44,72.45,43100.0,64.0604,64.0692,63.9986,64.0074,43100.0
2015-04-24 15:45:00,72.45,72.49,72.39,72.41,63700.0,64.0074,64.0427,63.9544,63.9721,63700.0
2015-04-24 15:50:00,72.41,72.45,72.37,72.38,72300.0,63.9721,64.0074,63.9367,63.9456,72300.0
2015-04-24 15:55:00,72.38,72.5,72.37,72.46,131400.0,63.9456,64.0516,63.9367,64.0162,131400.0
2015-04-27 09:30:00,72.99,73.15,72.84,72.95,37800.0,64.4845,64.6258,64.352,64.4491,37800.0
2015-04-27 09:35:00,72.9,72.97,72.72,72.72,28800.0,64.405,64.4668,64.2459,64.2459,28800.0
2015-04-27 09:40:00,72.76,72.76,72.45,72.48,49600.0,64.2813,64.2813,64.0074,64.0339,49600.0
2015-04-27 09:45:00,72.48,72.55,72.13,72.21,59300.0,64.0339,64.0957,63.7247,63.7954,59300.0
2015-04-27 09:50:00,72.23,72.44,72.21,72.35,38500.0,63.813,63.9986,63.7954,63.9191,38500.0
2015-04-27 09:55:00,72.33,72.33,72.2,72.22,42300.0,63.9014,63.9014,63.7865,63.8042,42300.0
2015-04-27 10:00:00,72.24,72.71,72.24,72.51,86300.0,63.8219,64.2371,63.8219,64.0604,86300.0
2015-04-27 10:05:00,72.51,72.51,72.28,72.28,9900.0,64.0604,64.0604,63.8572,63.8572,9900.0
2015-04-27 10:10:00,72.29,72.48,72.22,72.43,10300.0,63.866,64.0339,63.8042,63.9897,10300.0
2015-04-27 10:15:00,72.44,72.46,72.33,72.4,29600.0,63.9986,64.0162,63.9014,63.9632,29600.0
2015-04-27 10:20:00,72.4,72.45,72.34,72.37,28400.0,63.9632,64.0074,63.9102,63.9367,28400.0
2015-04-27 10:25:00,72.36,72.36,72.17,72.18,18100.0,63.9279,63.9279,63.76,63.7689,18100.0
2015-04-27 10:30:00,72.19,72.3,72.18,72.25,27600.0,63.7777,63.8749,63.7689,63.8307,27600.0
2015-04-27 10:35:00,72.25,72.25,72.1,72.16,35100.0,63.8307,63.8307,63.6982,63.7512,35100.0
2015-04-27 10:40:00,72.16,72.36,72.16,72.36,40700.0,63.7512,63.9279,63.7512,63.9279,40700.0
2015-04-27 10:45:00,72.37,72.37,72.17,72.3,32600.0,63.9367,63.9367,63.76,63.8749,32600.0
2015-04-27 10:50:00,72.3,72.31,72.13,72.13,14000.0,63.8749,63.8837,63.7247,63.7247,14000.0
2015-04-27 10:55:00,72.14,72.14,71.93,72.02,64000.0,63.7335,63.7335,63.548,63.6275,64000.0
2015-04-27 11:00:00,72.02,72.03,71.95,72.01,26800.0,63.6275,63.6363,63.5657,63.6187,26800.0
2015-04-27 11:05:00,72.01,72.03,71.9,71.93,25300.0,63.6187,63.6363,63.5215,63.548,25300.0
2015-04-27 11:10:00,71.94,72.04,71.93,71.97,11000.0,63.5568,63.6452,63.548,63.5833,11000.0
2015-04-27 11:15:00,71.97,72.06,71.95,72.06,33200.0,63.5833,63.6628,63.5657,63.6628,33200.0
2015-04-27 11:20:00,72.06,72.12,72.05,72.08,10500.0,63.6628,63.7159,63.654,63.6805,10500.0
2015-04-27 11:25:00,72.06,72.07,71.99,72.04,25200.0,63.6628,63.6717,63.601,63.6452,25200.0
2015-04-27 11:30:00,72.01,72.1,72.0,72.09,13800.0,63.6187,63.6982,63.6098,63.6894,13800.0
2015-04-27 11:35:00,72.08,72.11,72.02,72.07,13800.0,63.6805,63.707,63.6275,63.6717,13800.0
2015-04-27 11:40:00,72.06,72.1,71.91,71.93,43600.0,63.6628,63.6982,63.5303,63.548,43600.0
2015-04-27 11:45:00,71.93,71.94,71.81,71.87,56200.0,63.548,63.5568,63.442,63.495,56200.0
2015-04-27 11:50:00,71.88,71.9,71.86,71.88,17100.0,63.5038,63.5215,63.4862,63.5038,17100.0
2015-04-27 11:55:00,71.89,71.89,71.81,71.81,21300.0,63.5127,63.5127,63.442,63.442,21300.0
2015-04-27 12:00:00,71.82,71.86,71.78,71.86,13300.0,63.4508,63.4862,63.4155,63.4862,13300.0
2015-04-27 12:05:00,71.86,71.89,71.75,71.8,10600.0,63.4862,63.5127,63.389,63.4331,10600.0
2015-04-27 12:10:00,71.78,71.78,71.57,71.61,28000.0,63.4155,63.4155,63.2299,63.2653,28000.0
2015-04-27 12:15:00,71.6,71.6,71.36,71.36,42500.0,63.2565,63.2565,63.0444,63.0444,42500.0
2015-04-27 12:20:00,71.38,71.52,71.38,71.52,25200.0,63.0621,63.1858,63.0621,63.1858,25200.0
2015-04-27 12:25:00,71.54,71.59,71.48,71.59,39700.0,63.2034,63.2476,63.1504,63.2476,39700.0
2015-04-27 12:30:00,71.6,71.62,71.37,71.38,16100.0,63.2565,63.2741,63.0533,63.0621,16100.0
2015-04-27 12:35:00,71.37,71.5,71.34,71.46,17400.0,63.0533,63.1681,63.0268,63.1328,17400.0
2015-04-27 12:40:00,71.43,71.44,71.38,71.4,11000.0,63.1063,63.1151,63.0621,63.0798,11000.0
2015-04-27 12:45:00,71.38,71.39,71.3,71.32,11500.0,63.0621,63.0709,62.9914,63.0091,11500.0
2015-04-27 12:50:00,71.32,71.4,71.3,71.38,23300.0,63.0091,63.0798,62.9914,63.0621,23300.0
2015-04-27 12:55:00,71.38,71.48,71.38,71.48,18300.0,63.0621,63.1504,63.0621,63.1504,18300.0
2015-04-27 13:00:00,71.49,71.59,71.46,71.59,10900.0,63.1593,63.2476,63.1328,63.2476,10900.0
2015-04-27 13:05:00,71.59,71.63,71.56,71.6,11400.0,63.2476,63.283,63.2211,63.2565,11400.0
2015-04-27 13:10:00,71.59,71.6,71.5,71.51,10400.0,63.2476,63.2565,63.1681,63.1769,10400.0
2015-04-27 13:15:00,71.5,71.52,71.43,71.44,9400.0,63.1681,63.1858,63.1063,63.1151,9400.0
2015-04-27 13:20:00,71.4,71.4,71.22,71.26,26600.0,63.0798,63.0798,62.9207,62.9561,26600.0
2015-04-27 13:25:00,71.24,71.37,71.19,71.37,14400.0,62.9384,63.0533,62.8942,63.0533,14400.0
2015-04-27 13:30:00,71.37,71.38,71.18,71.3,24000.0,63.0533,63.0621,62.8854,62.9914,24000.0
2015-04-27 13:35:00,71.29,71.44,71.26,71.34,55800.0,62.9826,63.1151,62.9561,63.0268,55800.0
2015-04-27 13:40:00,71.33,71.33,71.2,71.2,8900.0,63.0179,63.0179,62.9031,62.9031,8900.0
2015-04-27 13:45:00,71.21,71.32,71.17,71.24,23900.0,62.9119,63.0091,62.8766,62.9384,23900.0
2015-04-27 13:50:00,71.23,71.24,71.03,71.05,34000.0,62.9296,62.9384,62.7529,62.7705,34000.0
2015-04-27 13:55:00,71.04,71.08,70.93,70.94,29300.0,62.7617,62.797,62.6645,62.6734,29300.0
2015-04-27 14:00:00,70.94,70.98,70.88,70.98,23700.0,62.6734,62.7087,62.6204,62.7087,23700.0
2015-04-27 14:05:00,70.98,71.12,70.95,71.06,32500.0,62.7087,62.8324,62.6822,62.7794,32500.0
2015-04-27 14:10:00,71.06,71.06,70.84,70.85,21600.0,62.7794,62.7794,62.585,62.5939,21600.0
2015-04-27 14:15:00,70.85,70.92,70.73,70.76,101800.0,62.5939,62.6557,62.4878,62.5143,101800.0
2015-04-27 14:20:00,70.75,70.8,70.7,70.78,16600.0,62.5055,62.5497,62.4613,62.532,16600.0
2015-04-27 14:25:00,70.78,70.86,70.77,70.85,21700.0,62.532,62.6027,62.5232,62.5939,21700.0
2015-04-27 14:30:00,70.85,70.95,70.84,70.91,42400.0,62.5939,62.6822,62.585,62.6469,42400.0
2015-04-27 14:35:00,70.9,70.92,70.7,70.73,37800.0,62.638,62.6557,62.4613,62.4878,37800.0
2015-04-27 14:40:00,70.73,70.82,70.66,70.82,31500.0,62.4878,62.5673,62.426,62.5673,31500.0
2015-04-27 14:45:00,70.81,70.94,70.81,70.94,32200.0,62.5585,62.6734,62.5585,62.6734,32200.0
2015-04-27 14:50:00,70.92,70.92,70.79,70.79,29100.0,62.6557,62.6557,62.5408,62.5408,29100.0
2015-04-27 14:55:00,70.79,70.92,70.74,70.84,33900.0,62.5408,62.6557,62.4967,62.585,33900.0
2015-04-27 15:00:00,70.82,71.05,70.78,70.99,54900.0,62.5673,62.7705,62.532,62.7175,54900.0
2015-04-27 15:05:00,70.99,71.01,70.8,70.82,26300.0,62.7175,62.7352,62.5497,62.5673,26300.0
2015-04-27 15:10:00,70.83,70.84,70.7,70.71,32500.0,62.5762,62.585,62.4613,62.4702,32500.0
2015-04-27 15:15:00,70.71,70.72,70.43,70.46,76700.0,62.4702,62.479,62.2228,62.2493,76700.0
2015-04-27 15:20:00,70.48,70.61,70.45,70.57,49200.0,62.267,62.3818,62.2405,62.3465,49200.0
2015-04-27 15:25:00,70.58,70.58,70.49,70.49,61100.0,62.3553,62.3553,62.2758,62.2758,61100.0
2015-04-27 15:30:00,70.49,70.5,70.36,70.38,73300.0,62.2758,62.2846,62.1609,62.1786,73300.0
2015-04-27 15:35:00,70.39,70.53,70.38,70.51,71000.0,62.1875,62.3111,62.1786,62.2935,71000.0
2015-04-27 15:40:00,70.5,70.52,70.38,70.4,91000.0,62.2846,62.3023,62.1786,62.1963,91000.0
2015-04-27 15:45:00,70.4,70.41,70.25,70.31,131600.0,62.1963,62.2051,62.0638,62.1168,131600.0
2015-04-27 15:50:00,70.31,70.32,70.19,70.29,134300.0,62.1168,62.1256,62.0108,62.0991,134300.0
2015-04-27 15:55:00,70.28,70.47,70.28,70.46,208000.0,62.0903,62.2581,62.0903,62.2493,208000.0
2015-04-28 09:30:00,70.52,70.99,70.43,70.81,62700.0,62.3023,62.7175,62.2228,62.5585,62700.0
2015-04-28 09:35:00,70.77,71.1,70.75,71.05,34000.0,62.5232,62.8147,62.5055,62.7705,34000.0
2015-04-28 09:40:00,71.0,71.04,70.75,70.9,35500.0,62.7264,62.7617,62.5055,62.638,35500.0
2015-04-28 09:45:00,70.9,70.92,70.69,70.69,23900.0,62.638,62.6557,62.4525,62.4525,23900.0
2015-04-28 09:50:00,70.68,70.69,70.5,70.5,40000.0,62.4437,62.4525,62.2846,62.2846,40000.0
2015-04-28 09:55:00,70.48,70.48,70.06,70.06,19200.0,62.267,62.267,61.8959,61.8959,19200.0
2015-04-28 10:00:00,70.04,70.1,69.58,69.65,116500.0,61.8782,61.9312,61.4718,61.5337,116500.0
2015-04-28 10:05:00,69.65,69.74,69.47,69.5,68700.0,61.5337,61.6132,61.3747,61.4012,68700.0
2015-04-28 10:10:00,69.5,69.53,69.07,69.15,121500.0,61.4012,61.4277,61.0213,61.092,121500.0
2015-04-28 10:15:00,69.21,69.33,69.15,69.24,40500.0,61.145,61.251,61.092,61.1715,40500.0
2015-04-28 10:20:00,69.25,69.29,69.17,69.26,50800.0,61.1803,61.2156,61.1096,61.1891,50800.0
2015-04-28 10:25:00,69.25,69.5,69.2,69.41,26200.0,61.1803,61.4012,61.1361,61.3217,26200.0
2015-04-28 10:30:00,69.4,69.54,69.39,69.5,110600.0,61.3128,61.4365,61.304,61.4012,110600.0
2015-04-28 10:35:00,69.52,69.64,69.5,69.59,33100.0,61.4188,61.5249,61.4012,61.4807,33100.0
2015-04-28 10:40:00,69.59,69.72,69.56,69.65,34700.0,61.4807,61.5955,61.4542,61.5337,34700.0
2015-04-28 10:45:00,69.67,69.89,69.65,69.81,59400.0,61.5514,61.7457,61.5337,61.675,59400.0
2015-04-28 10:50:00,69.81,69.89,69.73,69.8,112600.0,61.675,61.7457,61.6044,61.6662,112600.0
2015-04-28 10:55:00,69.8,69.88,69.68,69.83,44200.0,61.6662,61.7369,61.5602,61.6927,44200.0
2015-04-28 11:00:00,69.85,70.0,69.77,69.99,60100.0,61.7104,61.8429,61.6397,61.8341,60100.0
2015-04-28 11:05:00,69.99,69.99,69.83,69.86,29300.0,61.8341,61.8341,61.6927,61.7192,29300.0
2015-04-28 11:10:00,69.84,69.92,69.78,69.89,22900.0,61.7015,61.7722,61.6485,61.7457,22900.0
2015-04-28 11:15:00,69.85,69.87,69.82,69.86,20500.0,61.7104,61.728,61.6839,61.7192,20500.0
2015-04-28 11:20:00,69.86,69.9,69.82,69.82,9300.0,61.7192,61.7546,61.6839,61.6839,9300.0
2015-04-28 11:25:00,69.83,69.99,69.83,69.91,17300.0,61.6927,61.8341,61.6927,61.7634,17300.0
2015-04-28 11:30:00,69.91,69.94,69.81,69.92,11100.0,61.7634,61.7899,61.675,61.7722,11100.0
2015-04-28 11:35:00,69.93,69.99,69.87,69.88,49200.0,61.7811,61.8341,61.728,61.7369,49200.0
2015-04-28 11:40:00,69.88,69.88,69.78,69.81,10000.0,61.7369,61.7369,61.6485,61.675,10000.0
2015-04-28 11:45:00,69.85,69.96,69.84,69.94,13500.0,61.7104,61.8076,61.7015,61.7899,13500.0
2015-04-28 11:50:00,69.94,69.94,69.85,69.92,17400.0,61.7899,61.7899,61.7104,61.7722,17400.0
2015-04-28 11:55:00,69.92,69.94,69.72,69.8,35200.0,61.7722,61.7899,61.5955,61.6662,35200.0
2015-04-28 12:00:00,69.79,69.9,69.78,69.88,19000.0,61.6574,61.7546,61.6485,61.7369,19000.0
2015-04-28 12:05:00,69.88,69.98,69.86,69.96,18700.0,61.7369,61.8252,61.7192,61.8076,18700.0
2015-04-28 12:10:00,69.98,70.04,69.96,70.02,25800.0,61.8252,61.8782,61.8076,61.8606,25800.0
2015-04-28 12:15:00,70.02,70.06,70.01,70.02,21200.0,61.8606,61.8959,61.8517,61.8606,21200.0
2015-04-28 12:20:00,70.03,70.1,70.02,70.1,7300.0,61.8694,61.9312,61.8606,61.9312,7300.0
2015-04-28 12:25:00,70.11,70.21,70.11,70.19,12000.0,61.9401,62.0284,61.9401,62.0108,12000.0
2015-04-28 12:30:00,70.2,70.3,70.2,70.28,55700.0,62.0196,62.1079,62.0196,62.0903,55700.0
2015-04-28 12:35:00,70.26,70.26,70.16,70.16,14000.0,62.0726,62.0726,61.9843,61.9843,14000.0
2015-04-28 12:40:00,70.16,70.28,70.15,70.22,7100.0,61.9843,62.0903,61.9754,62.0373,7100.0
2015-04-28 12:45:00,70.24,70.32,70.24,70.26,7900.0,62.0549,62.1256,62.0549,62.0726,7900.0
2015-04-28 12:50:00,70.29,70.29,70.16,70.19,15300.0,62.0991,62.0991,61.9843,62.0108,15300.0
2015-04-28 12:55:00,70.18,70.22,69.99,70.0,24200.0,62.0019,62.0373,61.8341,61.8429,24200.0
2015-04-28 13:00:00,70.0,70.0,69.93,69.99,17200.0,61.8429,61.8429,61.7811,61.8341,17200.0
2015-04-28 13:05:00,69.98,69.98,69.87,69.91,33700.0,61.8252,61.8252,61.728,61.7634,33700.0
2015-04-28 13:10:00,69.93,70.01,69.93,69.99,30300.0,61.7811,61.8517,61.7811,61.8341,30300.0
2015-04-28 13:15:00,70.01,70.08,70.0,70.05,18500.0,61.8517,61.9136,61.8429,61.8871,18500.0
2015-04-28 13:20:00,70.05,70.07,69.93,69.94,15900.0,61.8871,61.9047,61.7811,61.7899,15900.0
2015-04-28 13:25:00,69.95,70.02,69.92,69.93,10400.0,61.7987,61.8606,61.7722,61.7811,10400.0
2015-04-28 13:30:00,69.92,70.03,69.9,69.94,50900.0,61.7722,61.8694,61.7546,61.7899,50900.0
2015-04-28 13:35:00,69.93,69.98,69.89,69.91,23300.0,61.7811,61.8252,61.7457,61.7634,23300.0
2015-04-28 13:40:00,69.9,69.93,69.83,69.93,11900.0,61.7546,61.7811,61.6927,61.7811,11900.0
2015-04-28 13:45:00,69.97,69.97,69.91,69.97,6100.0,61.8164,61.8164,61.7634,61.8164,6100.0
2015-04-28 13:50:00,69.96,69.97,69.89,69.91,23800.0,61.8076,61.8164,61.7457,61.7634,23800.0
2015-04-28 13:55:00,69.9,69.92,69.79,69.79,6700.0,61.7546,61.7722,61.6574,61.6574,6700.0
2015-04-28 14:00:00,69.8,69.85,69.77,69.81,13400.0,61.6662,61.7104,61.6397,61.675,13400.0
2015-04-28 14:05:00,69.81,69.81,69.7,69.74,8200.0,61.675,61.675,61.5779,61.6132,8200.0
2015-04-28 14:10:00,69.74,69.82,69.74,69.74,23500.0,61.6132,61.6839,61.6132,61.6132,23500.0
2015-04-28 14:15:00,69.73,69.8,69.73,69.77,17500.0,61.6044,61.6662,61.6044,61.6397,17500.0
2015-04-28 14:20:00,69.77,69.79,69.72,69.72,19000.0,61.6397,61.6574,61.5955,61.5955,19000.0
2015-04-28 14:25:00,69.71,69.75,69.59,69.59,18000.0,61.5867,61.622,61.4807,61.4807,18000.0
2015-04-28 14:30:00,69.59,69.69,69.58,69.66,27000.0,61.4807,61.569,61.4718,61.5425,27000.0
2015-04-28 14:35:00,69.66,69.74,69.64,69.73,20600.0,61.5425,61.6132,61.5249,61.6044,20600.0
2015-04-28 14:40:00,69.76,69.8,69.76,69.77,13100.0,61.6309,61.6662,61.6309,61.6397,13100.0
2015-04-28 14:45:00,69.77,69.85,69.76,69.83,18700.0,61.6397,61.7104,61.6309,61.6927,18700.0
2015-04-28 14:50:00,69.84,69.87,69.72,69.8,53900.0,61.7015,61.728,61.5955,61.6662,53900.0
2015-04-28 14:55:00,69.8,69.9,69.79,69.84,21400.0,61.6662,61.7546,61.6574,61.7015,21400.0
2015-04-28 15:00:00,69.84,69.91,69.8,69.89,45700.0,61.7015,61.7634,61.6662,61.7457,45700.0
2015-04-28 15:05:00,69.88,69.9,69.8,69.83,32600.0,61.7369,61.7546,61.6662,61.6927,32600.0
2015-04-28 15:10:00,69.83,69.89,69.8,69.82,23400.0,61.6927,61.7457,61.6662,61.6839,23400.0
2015-04-28 15:15:00,69.83,69.88,69.82,69.85,35500.0,61.6927,61.7369,61.6839,61.7104,35500.0
2015-04-28 15:20:00,69.84,69.88,69.83,69.86,36500.0,61.7015,61.7369,61.6927,61.7192,36500.0
2015-04-28 15:25:00,69.87,69.88,69.83,69.86,35200.0,61.728,61.7369,61.6927,61.7192,35200.0
2015-04-28 15:30:00,69.86,70.05,69.85,70.05,61600.0,61.7192,61.8871,61.7104,61.8871,61600.0
2015-04-28 15:35:00,70.05,70.14,70.04,70.11,85200.0,61.8871,61.9666,61.8782,61.9401,85200.0
2015-04-28 15:40:00,70.1,70.11,70.08,70.08,61500.0,61.9312,61.9401,61.9136,61.9136,61500.0
2015-04-28 15:45:00,70.08,70.13,69.98,70.0,115600.0,61.9136,61.9578,61.8252,61.8429,115600.0
2015-04-28 15:50:00,70.01,70.06,69.99,70.03,100700.0,61.8517,61.8959,61.8341,61.8694,100700.0
2015-04-28 15:55:00,70.03,70.05,69.94,70.01,116100.0,61.8694,61.8871,61.7899,61.8517,116100.0
2015-04-29 09:30:00,69.68,70.01,69.59,69.83,36900.0,61.5602,61.8517,61.4807,61.6927,36900.0
2015-04-29 09:35:00,69.88,69.97,69.53,69.56,17200.0,61.7369,61.8164,61.4277,61.4542,17200.0
2015-04-29 09:40:00,69.59,69.93,69.59,69.73,13900.0,61.4807,61.7811,61.4807,61.6044,13900.0
2015-04-29 09:45:00,69.7,69.87,69.69,69.69,12100.0,61.5779,61.728,61.569,61.569,12100.0
2015-04-29 09:50:00,69.7,69.76,69.55,69.63,24600.0,61.5779,61.6309,61.4453,61.516,24600.0
2015-04-29 09:55:00,69.62,69.7,69.52,69.52,13800.0,61.5072,61.5779,61.4188,61.4188,13800.0
2015-04-29 10:00:00,69.56,69.64,69.33,69.5,17600.0,61.4542,61.5249,61.251,61.4012,17600.0
2015-04-29 10:05:00,69.51,69.54,69.21,69.27,24000.0,61.41,61.4365,61.145,61.198,24000.0
2015-04-29 10:10:00,69.26,69.35,69.07,69.18,34000.0,61.1891,61.2686,61.0213,61.1185,34000.0
2015-04-29 10:15:00,69.2,69.26,69.06,69.13,50500.0,61.1361,61.1891,61.0124,61.0743,50500.0
2015-04-29 10:20:00,69.13,69.27,69.08,69.18,59100.0,61.0743,61.198,61.0301,61.1185,59100.0
2015-04-29 10:25:00,69.17,69.57,69.17,69.57,35400.0,61.1096,61.463,61.1096,61.463,35400.0
2015-04-29 10:30:00,69.56,69.63,69.49,69.58,48100.0,61.4542,61.516,61.3923,61.4718,48100.0
2015-04-29 10:35:00,69.58,69.65,69.5,69.57,51400.0,61.4718,61.5337,61.4012,61.463,51400.0
2015-04-29 10:40:00,69.57,69.61,69.43,69.59,29400.0,61.463,61.4983,61.3393,61.4807,29400.0
2015-04-29 10:45:00,69.57,69.59,69.36,69.44,17500.0,61.463,61.4807,61.2775,61.3482,17500.0
2015-04-29 10:50:00,69.42,69.54,69.4,69.46,32400.0,61.3305,61.4365,61.3128,61.3658,32400.0
2015-04-29 10:55:00,69.46,69.52,69.41,69.42,36000.0,61.3658,61.4188,61.3217,61.3305,36000.0
2015-04-29 11:00:00,69.4,69.52,69.4,69.45,23100.0,61.3128,61.4188,61.3128,61.357,23100.0
2015-04-29 11:05:00,69.43,69.47,69.4,69.46,19200.0,61.3393,61.3747,61.3128,61.3658,19200.0
2015-04-29 11:10:00,69.47,69.51,69.31,69.33,33200.0,61.3747,61.41,61.2333,61.251,33200.0
2015-04-29 11:15:00,69.34,69.38,69.3,69.31,16200.0,61.2598,61.2951,61.2245,61.2333,16200.0
2015-04-29 11:20:00,69.31,69.36,69.27,69.31,13700.0,61.2333,61.2775,61.198,61.2333,13700.0
2015-04-29 11:25:00,69.31,69.33,69.18,69.23,16200.0,61.2333,61.251,61.1185,61.1626,16200.0
2015-04-29 11:30:00,69.24,69.46,69.16,69.19,66300.0,61.1715,61.3658,61.1008,61.1273,66300.0
2015-04-29 11:35:00,69.2,69.35,69.2,69.27,19100.0,61.1361,61.2686,61.1361,61.198,19100.0
2015-04-29 11:40:00,69.25,69.29,69.22,69.22,23600.0,61.1803,61.2156,61.1538,61.1538,23600.0
2015-04-29 11:45:00,69.21,69.21,68.88,68.88,55400.0,61.145,61.145,60.8534,60.8534,55400.0
2015-04-29 11:50:00,68.9,68.91,68.7,68.72,78500.0,60.8711,60.8799,60.6944,60.7121,78500.0
2015-04-29 11:55:00,68.72,68.79,68.52,68.55,65300.0,60.7121,60.7739,60.5354,60.5619,65300.0
2015-04-29 12:00:00,68.58,68.75,68.55,68.56,28400.0,60.5884,60.7386,60.5619,60.5707,28400.0
2015-04-29 12:05:00,68.56,68.58,68.47,68.51,35300.0,60.5707,60.5884,60.4912,60.5265,35300.0
2015-04-29 12:10:00,68.52,68.53,68.39,68.5,36500.0,60.5354,60.5442,60.4205,60.5177,36500.0
2015-04-29 12:15:00,68.49,68.52,68.39,68.43,18100.0,60.5089,60.5354,60.4205,60.4559,18100.0
2015-04-29 12:20:00,68.43,68.61,68.43,68.55,24000.0,60.4559,60.6149,60.4559,60.5619,24000.0
2015-04-29 12:25:00,68.54,68.55,68.41,68.41,21700.0,60.553,60.5619,60.4382,60.4382,21700.0
2015-04-29 12:30:00,68.4,68.46,68.33,68.36,27900.0,60.4293,60.4824,60.3675,60.394,27900.0
2015-04-29 12:35:00,68.38,68.47,68.32,68.43,22200.0,60.4117,60.4912,60.3587,60.4559,22200.0
2015-04-29 12:40:00,68.44,68.44,68.36,68.41,13400.0,60.4647,60.4647,60.394,60.4382,13400.0
2015-04-29 12:45:00,68.41,68.41,68.19,68.25,54500.0,60.4382,60.4382,60.2438,60.2968,54500.0
2015-04-29 12:50:00,68.25,68.26,68.15,68.15,14800.0,60.2968,60.3057,60.2085,60.2085,14800.0
2015-04-29 12:55:00,68.15,68.21,68.14,68.14,22400.0,60.2085,60.2615,60.1996,60.1996,22400.0
2015-04-29 13:00:00,68.14,68.16,67.94,67.99,40000.0,60.1996,60.2173,60.023,60.0671,40000.0
2015-04-29 13:05:00,67.99,68.04,67.9,68.01,22100.0,60.0671,60.1113,59.9876,60.0848,22100.0
2015-04-29 13:10:00,68.01,68.02,67.91,68.0,24400.0,60.0848,60.0936,59.9964,60.076,24400.0
2015-04-29 13:15:00,68.0,68.09,68.0,68.01,14800.0,60.076,60.1555,60.076,60.0848,14800.0
2015-04-29 13:20:00,68.0,68.0,67.87,67.93,20700.0,60.076,60.076,59.9611,60.0141,20700.0
2015-04-29 13:25:00,67.96,67.96,67.85,67.9,16300.0,60.0406,60.0406,59.9434,59.9876,16300.0
2015-04-29 13:30:00,67.91,68.07,67.9,68.0,27200.0,59.9964,60.1378,59.9876,60.076,27200.0
2015-04-29 13:35:00,68.0,68.2,67.98,68.13,27400.0,60.076,60.2527,60.0583,60.1908,27400.0
2015-04-29 13:40:00,68.14,68.19,68.03,68.15,15300.0,60.1996,60.2438,60.1025,60.2085,15300.0
2015-04-29 13:45:00,68.14,68.2,68.09,68.14,10800.0,60.1996,60.2527,60.1555,60.1996,10800.0
2015-04-29 13:50:00,68.15,68.27,68.13,68.26,14500.0,60.2085,60.3145,60.1908,60.3057,14500.0
2015-04-29 13:55:00,68.26,68.36,68.23,68.35,14000.0,60.3057,60.394,60.2792,60.3852,14000.0
2015-04-29 14:00:00,68.37,68.51,68.19,68.41,49400.0,60.4028,60.5265,60.2438,60.4382,49400.0
2015-04-29 14:05:00,68.4,68.41,68.28,68.37,48800.0,60.4293,60.4382,60.3233,60.4028,48800.0
2015-04-29 14:10:00,68.42,68.51,68.36,68.47,47100.0,60.447,60.5265,60.394,60.4912,47100.0
2015-04-29 14:15:00,68.5,68.69,68.49,68.64,28000.0,60.5177,60.6856,60.5089,60.6414,28000.0
2015-04-29 14:20:00,68.63,68.81,68.63,68.78,26300.0,60.6325,60.7916,60.6325,60.7651,26300.0
2015-04-29 14:25:00,68.78,68.82,68.69,68.72,59400.0,60.7651,60.8004,60.6856,60.7121,59400.0
2015-04-29 14:30:00,68.73,68.84,68.61,68.82,28400.0,60.7209,60.8181,60.6149,60.8004,28400.0
2015-04-29 14:35:00,68.83,68.84,68.59,68.64,16200.0,60.8092,60.8181,60.5972,60.6414,16200.0
2015-04-29 14:40:00,68.65,68.81,68.61,68.78,20600.0,60.6502,60.7916,60.6149,60.7651,20600.0
2015-04-29 14:45:00,68.76,68.77,68.61,68.68,17300.0,60.7474,60.7562,60.6149,60.6767,17300.0
2015-04-29 14:50:00,68.68,68.74,68.64,68.72,43100.0,60.6767,60.7297,60.6414,60.7121,43100.0
2015-04-29 14:55:00,68.72,68.77,68.6,68.62,28800.0,60.7121,60.7562,60.606,60.6237,28800.0
2015-04-29 15:00:00,68.61,68.71,68.58,68.61,34100.0,60.6149,60.7032,60.5884,60.6149,34100.0
2015-04-29 15:05:00,68.62,68.68,68.57,68.64,40100.0,60.6237,60.6767,60.5795,60.6414,40100.0
2015-04-29 15:10:00,68.64,68.64,68.52,68.58,40500.0,60.6414,60.6414,60.5354,60.5884,40500.0
2015-04-29 15:15:00,68.59,68.68,68.48,68.5,28100.0,60.5972,60.6767,60.5,60.5177,28100.0
2015-04-29 15:20:00,68.5,68.64,68.48,68.57,31200.0,60.5177,60.6414,60.5,60.5795,31200.0
2015-04-29 15:25:00,68.57,68.62,68.51,68.57,31600.0,60.5795,60.6237,60.5265,60.5795,31600.0
2015-04-29 15:30:00,68.57,68.57,68.47,68.49,32500.0,60.5795,60.5795,60.4912,60.5089,32500.0
2015-04-29 15:35:00,68.5,68.57,68.49,68.49,32600.0,60.5177,60.5795,60.5089,60.5089,32600.0
2015-04-29 15:40:00,68.49,68.51,68.37,68.38,48600.0,60.5089,60.5265,60.4028,60.4117,48600.0
2015-04-29 15:45:00,68.39,68.5,68.39,68.49,57600.0,60.4205,60.5177,60.4205,60.5089,57600.0
2015-04-29 15:50:00,68.48,68.5,68.41,68.49,77800.0,60.5,60.5177,60.4382,60.5089,77800.0
2015-04-29 15:55:00,68.49,68.67,68.48,68.59,179900.0,60.5089,60.6679,60.5,60.5972,179900.0
2015-04-30 09:30:00,68.96,69.3,68.85,68.96,53300.0,60.9241,61.2245,60.8269,60.9241,53300.0
2015-04-30 09:35:00,68.95,69.32,68.95,69.23,13000.0,60.9153,61.2421,60.9153,61.1626,13000.0
2015-04-30 09:40:00,69.22,69.22,68.87,68.93,9400.0,61.1538,61.1538,60.8446,60.8976,9400.0
2015-04-30 09:45:00,68.99,69.0,68.82,68.82,14900.0,60.9506,60.9594,60.8004,60.8004,14900.0
2015-04-30 09:50:00,68.73,68.86,68.49,68.86,27800.0,60.7209,60.8357,60.5089,60.8357,27800.0
2015-04-30 09:55:00,68.83,68.84,68.58,68.58,6700.0,60.8092,60.8181,60.5884,60.5884,6700.0
2015-04-30 10:00:00,68.56,68.56,68.24,68.41,30100.0,60.5707,60.5707,60.288,60.4382,30100.0
2015-04-30 10:05:00,68.37,68.47,68.24,68.25,14700.0,60.4028,60.4912,60.288,60.2968,14700.0
2015-04-30 10:10:00,68.25,68.62,68.24,68.51,36400.0,60.2968,60.6237,60.288,60.5265,36400.0
2015-04-30 10:15:00,68.52,68.54,68.36,68.5,16300.0,60.5354,60.553,60.394,60.5177,16300.0
2015-04-30 10:20:00,68.51,68.53,68.32,68.33,4000.0,60.5265,60.5442,60.3587,60.3675,4000.0
2015-04-30 10:25:00,68.34,68.56,68.34,68.55,12200.0,60.3763,60.5707,60.3763,60.5619,12200.0
2015-04-30 10:30:00,68.55,68.77,68.54,68.77,21400.0,60.5619,60.7562,60.553,60.7562,21400.0
2015-04-30 10:35:00,68.77,69.08,68.76,68.96,91000.0,60.7562,61.0301,60.7474,60.9241,91000.0
2015-04-30 10:40:00,68.95,69.1,68.94,68.97,45600.0,60.9153,61.0478,60.9064,60.9329,45600.0
2015-04-30 10:45:00,68.94,69.11,68.88,69.05,38200.0,60.9064,61.0566,60.8534,61.0036,38200.0
2015-04-30 10:50:00,69.06,69.08,68.72,68.73,31600.0,61.0124,61.0301,60.7121,60.7209,31600.0
2015-04-30 10:55:00,68.72,68.99,68.63,68.96,25000.0,60.7121,60.9506,60.6325,60.9241,25000.0
2015-04-30 11:00:00,69.01,69.17,68.94,69.17,16400.0,60.9683,61.1096,60.9064,61.1096,16400.0
2015-04-30 11:05:00,69.15,69.24,69.14,69.16,13800.0,61.092,61.1715,61.0831,61.1008,13800.0
2015-04-30 11:10:00,69.12,69.21,69.03,69.13,13100.0,61.0654,61.145,60.9859,61.0743,13100.0
2015-04-30 11:15:00,69.11,69.18,69.09,69.11,7400.0,61.0566,61.1185,61.0389,61.0566,7400.0
2015-04-30 11:20:00,69.13,69.26,69.12,69.14,10800.0,61.0743,61.1891,61.0654,61.0831,10800.0
2015-04-30 11:25:00,69.15,69.18,69.06,69.06,15500.0,61.092,61.1185,61.0124,61.0124,15500.0
2015-04-30 11:30:00,69.07,69.2,69.07,69.13,12800.0,61.0213,61.1361,61.0213,61.0743,12800.0
2015-04-30 11:35:00,69.13,69.17,69.06,69.17,15600.0,61.0743,61.1096,61.0124,61.1096,15600.0
2015-04-30 11:40:00,69.17,69.18,68.94,68.96,14100.0,61.1096,61.1185,60.9064,60.9241,14100.0
2015-04-30 11:45:00,68.96,69.05,68.94,68.95,10500.0,60.9241,61.0036,60.9064,60.9153,10500.0
2015-04-30 11:50:00,68.95,69.04,68.95,69.03,9300.0,60.9153,60.9948,60.9153,60.9859,9300.0
2015-04-30 11:55:00,69.03,69.03,68.84,68.84,8200.0,60.9859,60.9859,60.8181,60.8181,8200.0
2015-04-30 12:00:00,68.84,68.86,68.8,68.81,7900.0,60.8181,60.8357,60.7827,60.7916,7900.0
2015-04-30 12:05:00,68.8,68.83,68.66,68.71,7700.0,60.7827,60.8092,60.6591,60.7032,7700.0
2015-04-30 12:10:00,68.7,68.76,68.7,68.73,7000.0,60.6944,60.7474,60.6944,60.7209,7000.0
2015-04-30 12:15:00,68.69,68.76,68.67,68.76,5800.0,60.6856,60.7474,60.6679,60.7474,5800.0
2015-04-30 12:20:00,68.74,68.78,68.67,68.7,5700.0,60.7297,60.7651,60.6679,60.6944,5700.0
2015-04-30 12:25:00,68.7,68.7,68.6,68.62,6900.0,60.6944,60.6944,60.606,60.6237,6900.0
2015-04-30 12:30:00,68.61,68.66,68.58,68.65,6900.0,60.6149,60.6591,60.5884,60.6502,6900.0
2015-04-30 12:35:00,68.6,68.61,68.57,68.57,3200.0,60.606,60.6149,60.5795,60.5795,3200.0
2015-04-30 12:40:00,68.56,68.65,68.56,68.63,5700.0,60.5707,60.6502,60.5707,60.6325,5700.0
2015-04-30 12:45:00,68.62,68.62,68.49,68.55,4500.0,60.6237,60.6237,60.5089,60.5619,4500.0
2015-04-30 12:50:00,68.53,68.57,68.47,68.47,7500.0,60.5442,60.5795,60.4912,60.4912,7500.0
2015-04-30 12:55:00,68.47,68.61,68.45,68.61,5700.0,60.4912,60.6149,60.4735,60.6149,5700.0
2015-04-30 13:00:00,68.62,68.66,68.55,68.65,5900.0,60.6237,60.6591,60.5619,60.6502,5900.0
2015-04-30 13:05:00,68.67,68.67,68.54,68.61,6600.0,60.6679,60.6679,60.553,60.6149,6600.0
2015-04-30 13:10:00,68.59,68.59,68.54,68.56,4400.0,60.5972,60.5972,60.553,60.5707,4400.0
2015-04-30 13:15:00,68.55,68.58,68.5,68.58,4100.0,60.5619,60.5884,60.5177,60.5884,4100.0
2015-04-30 13:20:00,68.58,68.58,68.47,68.48,5200.0,60.5884,60.5884,60.4912,60.5,5200.0
2015-04-30 13:25:00,68.47,68.5,68.42,68.5,13700.0,60.4912,60.5177,60.447,60.5177,13700.0
2015-04-30 13:30:00,68.48,68.49,68.43,68.49,7800.0,60.5,60.5089,60.4559,60.5089,7800.0
2015-04-30 13:35:00,68.48,68.49,68.38,68.4,6300.0,60.5,60.5089,60.4117,60.4293,6300.0
2015-04-30 13:40:00,68.4,68.46,68.39,68.43,7200.0,60.4293,60.4824,60.4205,60.4559,7200.0
2015-04-30 13:45:00,68.42,68.44,68.37,68.39,11400.0,60.447,60.4647,60.4028,60.4205,11400.0
2015-04-30 13:50:00,68.36,68.42,68.35,68.39,10700.0,60.394,60.447,60.3852,60.4205,10700.0
2015-04-30 13:55:00,68.38,68.42,68.35,68.36,10400.0,60.4117,60.447,60.3852,60.394,10400.0
2015-04-30 14:00:00,68.36,68.39,68.34,68.36,10900.0,60.394,60.4205,60.3763,60.394,10900.0
2015-04-30 14:05:00,68.36,68.36,68.28,68.34,6800.0,60.394,60.394,60.3233,60.3763,6800.0
2015-04-30 14:10:00,68.34,68.46,68.34,68.4,12900.0,60.3763,60.4824,60.3763,60.4293,12900.0
2015-04-30 14:15:00,68.39,68.39,68.28,68.29,7400.0,60.4205,60.4205,60.3233,60.3322,7400.0
2015-04-30 14:20:00,68.3,68.32,68.11,68.11,8200.0,60.341,60.3587,60.1731,60.1731,8200.0
2015-04-30 14:25:00,68.12,68.12,68.04,68.05,22100.0,60.182,60.182,60.1113,60.1201,22100.0
2015-04-30 14:30:00,68.04,68.06,67.93,68.02,16100.0,60.1113,60.129,60.0141,60.0936,16100.0
2015-04-30 14:35:00,68.02,68.1,68.01,68.09,13100.0,60.0936,60.1643,60.0848,60.1555,13100.0
2015-04-30 14:40:00,68.09,68.13,68.02,68.12,12800.0,60.1555,60.1908,60.0936,60.182,12800.0
2015-04-30 14:45:00,68.13,68.13,68.0,68.05,11700.0,60.1908,60.1908,60.076,60.1201,11700.0
2015-04-30 14:50:00,68.04,68.11,67.96,68.02,8800.0,60.1113,60.1731,60.0406,60.0936,8800.0
2015-04-30 14:55:00,68.0,68.02,67.92,67.96,16300.0,60.076,60.0936,60.0053,60.0406,16300.0
2015-04-30 15:00:00,67.95,67.98,67.72,67.78,27700.0,60.0318,60.0583,59.8286,59.8816,27700.0
2015-04-30 15:05:00,67.78,67.81,67.72,67.72,24300.0,59.8816,59.9081,59.8286,59.8286,24300.0
2015-04-30 15:10:00,67.72,67.75,67.65,67.75,20100.0,59.8286,59.8551,59.7667,59.8551,20100.0
2015-04-30 15:15:00,67.74,67.91,67.73,67.89,12100.0,59.8463,59.9964,59.8374,59.9788,12100.0
2015-04-30 15:20:00,67.88,67.96,67.79,67.83,14600.0,59.9699,60.0406,59.8904,59.9258,14600.0
2015-04-30 15:25:00,67.83,67.83,67.58,67.65,15000.0,59.9258,59.9258,59.7049,59.7667,15000.0
2015-04-30 15:30:00,67.65,67.9,67.62,67.83,26400.0,59.7667,59.9876,59.7402,59.9258,26400.0
2015-04-30 15:35:00,67.83,67.94,67.78,67.88,20300.0,59.9258,60.023,59.8816,59.9699,20300.0
2015-04-30 15:40:00,67.89,67.89,67.78,67.81,26800.0,59.9788,59.9788,59.8816,59.9081,26800.0
2015-04-30 15:45:00,67.81,67.99,67.81,67.94,45300.0,59.9081,60.0671,59.9081,60.023,45300.0
2015-04-30 15:50:00,67.93,67.97,67.88,67.96,42500.0,60.0141,60.0495,59.9699,60.0406,42500.0
2015-04-30 15:55:00,67.96,68.07,67.96,68.05,99800.0,60.0406,60.1378,60.0406,60.1201,99800.0
2015-05-01 09:30:00,68.24,68.71,68.21,68.58,36800.0,60.288,60.7032,60.2615,60.5884,36800.0
2015-05-01 09:35:00,68.55,68.68,68.35,68.5,13400.0,60.5619,60.6767,60.3852,60.5177,13400.0
2015-05-01 09:40:00,68.58,68.89,68.58,68.89,15400.0,60.5884,60.8622,60.5884,60.8622,15400.0
2015-05-01 09:45:00,68.89,68.97,68.69,68.72,46700.0,60.8622,60.9329,60.6856,60.7121,46700.0
2015-05-01 09:50:00,68.72,68.76,68.36,68.39,18400.0,60.7121,60.7474,60.394,60.4205,18400.0
2015-05-01 09:55:00,68.36,68.61,68.2,68.45,21900.0,60.394,60.6149,60.2527,60.4735,21900.0
2015-05-01 10:00:00,68.33,68.72,68.28,68.67,17600.0,60.3675,60.7121,60.3233,60.6679,17600.0
2015-05-01 10:05:00,68.68,68.71,68.37,68.45,8100.0,60.6767,60.7032,60.4028,60.4735,8100.0
2015-05-01 10:10:00,68.49,68.78,68.41,68.65,9500.0,60.5089,60.7651,60.4382,60.6502,9500.0
2015-05-01 10:15:00,68.62,68.87,68.53,68.82,9000.0,60.6237,60.8446,60.5442,60.8004,9000.0
2015-05-01 10:20:00,68.8,68.86,68.63,68.63,6900.0,60.7827,60.8357,60.6325,60.6325,6900.0
2015-05-01 10:25:00,68.68,68.78,68.66,68.76,19400.0,60.6767,60.7651,60.6591,60.7474,19400.0
2015-05-01 10:30:00,68.77,68.85,68.72,68.75,9900.0,60.7562,60.8269,60.7121,60.7386,9900.0
2015-05-01 10:35:00,68.75,68.78,68.64,68.67,45300.0,60.7386,60.7651,60.6414,60.6679,45300.0
2015-05-01 10:40:00,68.66,68.66,68.36,68.39,7300.0,60.6591,60.6591,60.394,60.4205,7300.0
2015-05-01 10:45:00,68.42,68.53,68.41,68.41,13200.0,60.447,60.5442,60.4382,60.4382,13200.0
2015-05-01 10:50:00,68.39,68.64,68.39,68.56,7900.0,60.4205,60.6414,60.4205,60.5707,7900.0
2015-05-01 10:55:00,68.58,68.58,68.46,68.51,10100.0,60.5884,60.5884,60.4824,60.5265,10100.0
2015-05-01 11:00:00,68.48,68.64,68.48,68.54,15500.0,60.5,60.6414,60.5,60.553,15500.0
2015-05-01 11:05:00,68.52,68.59,68.49,68.53,6100.0,60.5354,60.5972,60.5089,60.5442,6100.0
2015-05-01 11:10:00,68.5,68.54,68.43,68.54,21600.0,60.5177,60.553,60.4559,60.553,21600.0
2015-05-01 11:15:00,68.55,68.59,68.49,68.53,9300.0,60.5619,60.5972,60.5089,60.5442,9300.0
2015-05-01 11:20:00,68.53,68.61,68.46,68.5,28600.0,60.5442,60.6149,60.4824,60.5177,28600.0
2015-05-01 11:25:00,68.49,68.55,68.4,68.51,24400.0,60.5089,60.5619,60.4293,60.5265,24400.0
2015-05-01 11:30:00,68.52,68.57,68.43,68.46,10000.0,60.5354,60.5795,60.4559,60.4824,10000.0
2015-05-01 11:35:00,68.44,68.44,68.27,68.32,11600.0,60.4647,60.4647,60.3145,60.3587,11600.0
2015-05-01 11:40:00,68.32,68.35,68.19,68.19,7300.0,60.3587,60.3852,60.2438,60.2438,7300.0
2015-05-01 11:45:00,68.19,68.2,68.02,68.04,20700.0,60.2438,60.2527,60.0936,60.1113,20700.0
2015-05-01 11:50:00,68.03,68.11,68.0,68.09,15800.0,60.1025,60.1731,60.076,60.1555,15800.0
2015-05-01 11:55:00,68.07,68.21,68.02,68.15,12600.0,60.1378,60.2615,60.0936,60.2085,12600.0
2015-05-01 12:00:00,68.12,68.18,68.05,68.14,21000.0,60.182,60.235,60.1201,60.1996,21000.0
2015-05-01 12:05:00,68.14,68.14,67.95,67.98,40800.0,60.1996,60.1996,60.0318,60.0583,40800.0
2015-05-01 12:10:00,67.98,68.01,67.91,67.96,22400.0,60.0583,60.0848,59.9964,60.0406,22400.0
2015-05-01 12:15:00,67.97,68.0,67.94,68.0,21900.0,60.0495,60.076,60.023,60.076,21900.0
2015-05-01 12:20:00,68.0,68.26,67.97,68.22,22700.0,60.076,60.3057,60.0495,60.2703,22700.0
2015-05-01 12:25:00,68.22,68.23,68.04,68.07,12000.0,60.2703,60.2792,60.1113,60.1378,12000.0
2015-05-01 12:30:00,68.13,68.19,68.12,68.15,5400.0,60.1908,60.2438,60.182,60.2085,5400.0
2015-05-01 12:35:00,68.15,68.29,68.15,68.29,22600.0,60.2085,60.3322,60.2085,60.3322,22600.0
2015-05-01 12:40:00,68.29,68.29,68.19,68.19,12300.0,60.3322,60.3322,60.2438,60.2438,12300.0
2015-05-01 12:45:00,68.2,68.22,68.11,68.14,7800.0,60.2527,60.2703,60.1731,60.1996,7800.0
2015-05-01 12:50:00,68.15,68.19,68.11,68.16,6400.0,60.2085,60.2438,60.1731,60.2173,6400.0
2015-05-01 12:55:00,68.15,68.22,68.13,68.18,22300.0,60.2085,60.2703,60.1908,60.235,22300.0
2015-05-01 13:00:00,68.2,68.22,68.17,68.22,4800.0,60.2527,60.2703,60.2262,60.2703,4800.0
2015-05-01 13:05:00,68.21,68.21,68.07,68.1,9000.0,60.2615,60.2615,60.1378,60.1643,9000.0
2015-05-01 13:10:00,68.12,68.12,68.02,68.06,6800.0,60.182,60.182,60.0936,60.129,6800.0
2015-05-01 13:15:00,68.06,68.1,68.0,68.08,10900.0,60.129,60.1643,60.076,60.1466,10900.0
2015-05-01 13:20:00,68.1,68.13,68.0,68.04,10800.0,60.1643,60.1908,60.076,60.1113,10800.0
2015-05-01 13:25:00,68.03,68.04,67.92,68.02,18700.0,60.1025,60.1113,60.0053,60.0936,18700.0
2015-05-01 13:30:00,68.03,68.06,67.98,68.0,9700.0,60.1025,60.129,60.0583,60.076,9700.0
2015-05-01 13:35:00,67.99,68.03,67.9,68.03,61800.0,60.0671,60.1025,59.9876,60.1025,61800.0
2015-05-01 13:40:00,68.03,68.07,67.92,67.93,17600.0,60.1025,60.1378,60.0053,60.0141,17600.0
2015-05-01 13:45:00,67.94,67.98,67.82,67.82,29600.0,60.023,60.0583,59.9169,59.9169,29600.0
2015-05-01 13:50:00,67.82,68.08,67.82,67.97,17400.0,59.9169,60.1466,59.9169,60.0495,17400.0
2015-05-01 13:55:00,67.97,68.01,67.92,68.0,11600.0,60.0495,60.0848,60.0053,60.076,11600.0
2015-05-01 14:00:00,68.0,68.01,67.89,67.92,23200.0,60.076,60.0848,59.9788,60.0053,23200.0
2015-05-01 14:05:00,67.93,67.94,67.89,67.92,17800.0,60.0141,60.023,59.9788,60.0053,17800.0
2015-05-01 14:10:00,67.93,67.97,67.85,67.88,28300.0,60.0141,60.0495,59.9434,59.9699,28300.0
2015-05-01 14:15:00,67.88,67.91,67.85,67.9,13000.0,59.9699,59.9964,59.9434,59.9876,13000.0
2015-05-01 14:20:00,67.92,67.95,67.87,67.95,22800.0,60.0053,60.0318,59.9611,60.0318,22800.0
2015-05-01 14:25:00,67.95,67.96,67.9,67.96,39500.0,60.0318,60.0406,59.9876,60.0406,39500.0
2015-05-01 14:30:00,67.95,67.96,67.9,67.91,18500.0,60.0318,60.0406,59.9876,59.9964,18500.0
2015-05-01 14:35:00,67.92,67.95,67.87,67.89,30500.0,60.0053,60.0318,59.9611,59.9788,30500.0
2015-05-01 14:40:00,67.9,67.91,67.84,67.86,19400.0,59.9876,59.9964,59.9346,59.9523,19400.0
2015-05-01 14:45:00,67.86,67.93,67.81,67.93,17000.0,59.9523,60.0141,59.9081,60.0141,17000.0
2015-05-01 14:50:00,67.94,67.94,67.84,67.86,14500.0,60.023,60.023,59.9346,59.9523,14500.0
2015-05-01 14:55:00,67.86,67.88,67.83,67.87,14200.0,59.9523,59.9699,59.9258,59.9611,14200.0
2015-05-01 15:00:00,67.87,67.87,67.75,67.75,40900.0,59.9611,59.9611,59.8551,59.8551,40900.0
2015-05-01 15:05:00,67.77,67.84,67.75,67.81,39300.0,59.8728,59.9346,59.8551,59.9081,39300.0
2015-05-01 15:10:00,67.84,67.96,67.81,67.94,79000.0,59.9346,60.0406,59.9081,60.023,79000.0
2015-05-01 15:15:00,67.94,67.95,67.88,67.88,39400.0,60.023,60.0318,59.9699,59.9699,39400.0
2015-05-01 15:20:00,67.89,67.91,67.88,67.88,31200.0,59.9788,59.9964,59.9699,59.9699,31200.0
2015-05-01 15:25:00,67.89,67.9,67.83,67.9,38600.0,59.9788,59.9876,59.9258,59.9876,38600.0
2015-05-01 15:30:00,67.9,67.93,67.86,67.88,41300.0,59.9876,60.0141,59.9523,59.9699,41300.0
2015-05-01 15:35:00,67.89,67.92,67.84,67.85,39000.0,59.9788,60.0053,59.9346,59.9434,39000.0
2015-05-01 15:40:00,67.84,67.91,67.82,67.83,67400.0,59.9346,59.9964,59.9169,59.9258,67400.0
2015-05-01 15:45:00,67.84,67.92,67.83,67.9,75000.0,59.9346,60.0053,59.9258,59.9876,75000.0
2015-05-01 15:50:00,67.91,68.01,67.9,67.94,81700.0,59.9964,60.0848,59.9876,60.023,81700.0
2015-05-01 15:55:00,67.94,67.95,67.89,67.9,188400.0,60.023,60.0318,59.9788,59.9876,188400.0
2015-05-04 09:30:00,68.7,68.95,68.57,68.75,75800.0,60.6944,60.9153,60.5795,60.7386,75800.0
2015-05-04 09:35:00,68.81,68.95,68.65,68.86,17800.0,60.7916,60.9153,60.6502,60.8357,17800.0
2015-05-04 09:40:00,68.87,69.24,68.86,69.2,44700.0,60.8446,61.1715,60.8357,61.1361,44700.0
2015-05-04 09:45:00,69.2,69.2,68.91,69.07,31700.0,61.1361,61.1361,60.8799,61.0213,31700.0
2015-05-04 09:50:00,69.09,69.24,69.03,69.15,21100.0,61.0389,61.1715,60.9859,61.092,21100.0
2015-05-04 09:55:00,69.14,69.28,69.14,69.19,25000.0,61.0831,61.2068,61.0831,61.1273,25000.0
2015-05-04 10:00:00,69.2,69.25,69.13,69.25,21000.0,61.1361,61.1803,61.0743,61.1803,21000.0
2015-05-04 10:05:00,69.29,69.38,69.06,69.14,55100.0,61.2156,61.2951,61.0124,61.0831,55100.0
2015-05-04 10:10:00,69.14,69.16,69.03,69.03,10000.0,61.0831,61.1008,60.9859,60.9859,10000.0
2015-05-04 10:15:00,69.04,69.05,68.87,68.95,11200.0,60.9948,61.0036,60.8446,60.9153,11200.0
2015-05-04 10:20:00,68.98,68.98,68.89,68.92,17000.0,60.9418,60.9418,60.8622,60.8888,17000.0
2015-05-04 10:25:00,68.94,69.06,68.9,68.97,20800.0,60.9064,61.0124,60.8711,60.9329,20800.0
2015-05-04 10:30:00,68.98,69.04,68.91,68.93,10100.0,60.9418,60.9948,60.8799,60.8976,10100.0
2015-05-04 10:35:00,68.94,68.98,68.66,68.67,54000.0,60.9064,60.9418,60.6591,60.6679,54000.0
2015-05-04 10:40:00,68.7,68.74,68.58,68.58,17300.0,60.6944,60.7297,60.5884,60.5884,17300.0
2015-05-04 10:45:00,68.61,68.61,68.51,68.59,13500.0,60.6149,60.6149,60.5265,60.5972,13500.0
2015-05-04 10:50:00,68.62,68.63,68.52,68.58,5500.0,60.6237,60.6325,60.5354,60.5884,5500.0
2015-05-04 10:55:00,68.6,68.65,68.54,68.56,10900.0,60.606,60.6502,60.553,60.5707,10900.0
2015-05-04 11:00:00,68.57,68.61,68.56,68.58,5800.0,60.5795,60.6149,60.5707,60.5884,5800.0
2015-05-04 11:05:00,68.58,68.6,68.48,68.5,16800.0,60.5884,60.606,60.5,60.5177,16800.0
2015-05-04 11:10:00,68.51,68.56,68.49,68.51,12000.0,60.5265,60.5707,60.5089,60.5265,12000.0
2015-05-04 11:15:00,68.51,68.52,68.45,68.5,13800.0,60.5265,60.5354,60.4735,60.5177,13800.0
2015-05-04 11:20:00,68.52,68.55,68.47,68.48,7600.0,60.5354,60.5619,60.4912,60.5,7600.0
2015-05-04 11:25:00,68.49,68.54,68.48,68.51,4900.0,60.5089,60.553,60.5,60.5265,4900.0
2015-05-04 11:30:00,68.5,68.5,68.42,68.42,7000.0,60.5177,60.5177,60.447,60.447,7000.0
2015-05-04 11:35:00,68.44,68.46,68.32,68.35,12500.0,60.4647,60.4824,60.3587,60.3852,12500.0
2015-05-04 11:40:00,68.35,68.35,68.29,68.33,5000.0,60.3852,60.3852,60.3322,60.3675,5000.0
2015-05-04 11:45:00,68.34,68.38,68.26,68.38,28800.0,60.3763,60.4117,60.3057,60.4117,28800.0
2015-05-04 11:50:00,68.37,68.45,68.36,68.41,15600.0,60.4028,60.4735,60.394,60.4382,15600.0
2015-05-04 11:55:00,68.39,68.53,68.39,68.51,9000.0,60.4205,60.5442,60.4205,60.5265,9000.0
2015-05-04 12:00:00,68.49,68.49,68.4,68.41,7000.0,60.5089,60.5089,60.4293,60.4382,7000.0
2015-05-04 12:05:00,68.4,68.46,68.38,68.38,6100.0,60.4293,60.4824,60.4117,60.4117,6100.0
2015-05-04 12:10:00,68.38,68.38,68.27,68.31,12700.0,60.4117,60.4117,60.3145,60.3498,12700.0
2015-05-04 12:15:00,68.33,68.35,68.28,68.28,5600.0,60.3675,60.3852,60.3233,60.3233,5600.0
2015-05-04 12:20:00,68.27,68.28,68.22,68.28,9200.0,60.3145,60.3233,60.2703,60.3233,9200.0
2015-05-04 12:25:00,68.3,68.36,68.29,68.33,3600.0,60.341,60.394,60.3322,60.3675,3600.0
2015-05-04 12:30:00,68.34,68.35,68.23,68.35,5300.0,60.3763,60.3852,60.2792,60.3852,5300.0
2015-05-04 12:35:00,68.34,68.36,68.28,68.28,7000.0,60.3763,60.394,60.3233,60.3233,7000.0
2015-05-04 12:40:00,68.26,68.32,68.18,68.19,6900.0,60.3057,60.3587,60.235,60.2438,6900.0
2015-05-04 12:45:00,68.21,68.23,68.18,68.18,3700.0,60.2615,60.2792,60.235,60.235,3700.0
2015-05-04 12:50:00,68.18,68.27,68.18,68.27,5800.0,60.235,60.3145,60.235,60.3145,5800.0
2015-05-04 12:55:00,68.25,68.25,68.19,68.2,6500.0,60.2968,60.2968,60.2438,60.2527,6500.0
2015-05-04 13:00:00,68.19,68.2,68.11,68.11,10600.0,60.2438,60.2527,60.1731,60.1731,10600.0
2015-05-04 13:05:00,68.11,68.12,67.99,68.0,20100.0,60.1731,60.182,60.0671,60.076,20100.0
2015-05-04 13:10:00,67.97,68.07,67.94,68.04,8500.0,60.0495,60.1378,60.023,60.1113,8500.0
2015-05-04 13:15:00,68.03,68.1,68.02,68.05,19300.0,60.1025,60.1643,60.0936,60.1201,19300.0
2015-05-04 13:20:00,68.06,68.06,67.84,67.86,41700.0,60.129,60.129,59.9346,59.9523,41700.0
2015-05-04 13:25:00,67.88,67.95,67.88,67.92,14500.0,59.9699,60.0318,59.9699,60.0053,14500.0
2015-05-04 13:30:00,67.94,67.94,67.86,67.92,9600.0,60.023,60.023,59.9523,60.0053,9600.0
2015-05-04 13:35:00,67.92,67.95,67.87,67.92,14800.0,60.0053,60.0318,59.9611,60.0053,14800.0
2015-05-04 13:40:00,67.92,67.95,67.92,67.95,6500.0,60.0053,60.0318,60.0053,60.0318,6500.0
2015-05-04 13:45:00,67.93,67.95,67.89,67.92,6900.0,60.0141,60.0318,59.9788,60.0053,6900.0
2015-05-04 13:50:00,67.93,67.95,67.91,67.95,6200.0,60.0141,60.0318,59.9964,60.0318,6200.0
2015-05-04 13:55:00,67.95,67.95,67.92,67.95,9700.0,60.0318,60.0318,60.0053,60.0318,9700.0
2015-05-04 14:00:00,67.95,67.95,67.91,67.91,21000.0,60.0318,60.0318,59.9964,59.9964,21000.0
2015-05-04 14:05:00,67.91,67.93,67.85,67.92,8400.0,59.9964,60.0141,59.9434,60.0053,8400.0
2015-05-04 14:10:00,67.93,67.94,67.9,67.92,5000.0,60.0141,60.023,59.9876,60.0053,5000.0
2015-05-04 14:15:00,67.91,68.21,67.9,68.17,39500.0,59.9964,60.2615,59.9876,60.2262,39500.0
2015-05-04 14:20:00,68.17,68.2,68.1,68.2,9100.0,60.2262,60.2527,60.1643,60.2527,9100.0
2015-05-04 14:25:00,68.17,68.26,68.14,68.22,9000.0,60.2262,60.3057,60.1996,60.2703,9000.0
2015-05-04 14:30:00,68.22,68.22,68.17,68.17,9800.0,60.2703,60.2703,60.2262,60.2262,9800.0
2015-05-04 14:35:00,68.17,68.24,68.13,68.22,8500.0,60.2262,60.288,60.1908,60.2703,8500.0
2015-05-04 14:40:00,68.22,68.25,68.2,68.24,35900.0,60.2703,60.2968,60.2527,60.288,35900.0
2015-05-04 14:45:00,68.24,68.25,68.18,68.21,16000.0,60.288,60.2968,60.235,60.2615,16000.0
2015-05-04 14:50:00,68.2,68.24,68.18,68.21,6900.0,60.2527,60.288,60.235,60.2615,6900.0
2015-05-04 14:55:00,68.21,68.25,68.18,68.22,4400.0,60.2615,60.2968,60.235,60.2703,4400.0
2015-05-04 15:00:00,68.21,68.27,68.17,68.26,135600.0,60.2615,60.3145,60.2262,60.3057,135600.0
2015-05-04 15:05:00,68.25,68.3,68.24,68.26,11100.0,60.2968,60.341,60.288,60.3057,11100.0
2015-05-04 15:10:00,68.26,68.26,68.2,68.25,10000.0,60.3057,60.3057,60.2527,60.2968,10000.0
2015-05-04 15:15:00,68.24,68.27,68.19,68.25,12200.0,60.288,60.3145,60.2438,60.2968,12200.0
2015-05-04 15:20:00,68.25,68.29,68.22,68.22,11400.0,60.2968,60.3322,60.2703,60.2703,11400.0
2015-05-04 15:25:00,68.22,68.27,68.21,68.27,9800.0,60.2703,60.3145,60.2615,60.3145,9800.0
2015-05-04 15:30:00,68.26,68.28,68.21,68.24,17000.0,60.3057,60.3233,60.2615,60.288,17000.0
2015-05-04 15:35:00,68.23,68.25,68.16,68.19,13800.0,60.2792,60.2968,60.2173,60.2438,13800.0
2015-05-04 15:40:00,68.19,68.23,68.12,68.2,23600.0,60.2438,60.2792,60.182,60.2527,23600.0
2015-05-04 15:45:00,68.19,68.27,68.17,68.2,68700.0,60.2438,60.3145,60.2262,60.2527,68700.0
2015-05-04 15:50:00,68.18,68.21,68.15,68.19,61500.0,60.235,60.2615,60.2085,60.2438,61500.0
2015-05-04 15:55:00,68.19,68.25,68.18,68.22,91700.0,60.2438,60.2968,60.235,60.2703,91700.0
2015-05-05 09:30:00,68.05,68.23,68.0,68.09,68000.0,60.1201,60.2792,60.076,60.1555,68000.0
2015-05-05 09:35:00,68.04,68.32,67.92,68.07,35500.0,60.1113,60.3587,60.0053,60.1378,35500.0
2015-05-05 09:40:00,68.0,68.13,67.96,68.12,13500.0,60.076,60.1908,60.0406,60.182,13500.0
2015-05-05 09:45:00,68.13,68.14,67.69,67.78,42700.0,60.1908,60.1996,59.8021,59.8816,42700.0
2015-05-05 09:50:00,67.77,67.8,67.64,67.69,45800.0,59.8728,59.8993,59.7579,59.8021,45800.0
2015-05-05 09:55:00,67.68,67.79,67.59,67.71,42000.0,59.7933,59.8904,59.7137,59.8198,42000.0
2015-05-05 10:00:00,67.73,67.76,67.38,67.4,27100.0,59.8374,59.8639,59.5282,59.5459,27100.0
2015-05-05 10:05:00,67.4,67.58,67.37,67.58,26000.0,59.5459,59.7049,59.5194,59.7049,26000.0
2015-05-05 10:10:00,67.58,67.71,67.56,67.69,29600.0,59.7049,59.8198,59.6872,59.8021,29600.0
2015-05-05 10:15:00,67.69,67.7,67.46,67.52,18500.0,59.8021,59.8109,59.5989,59.6519,18500.0
2015-05-05 10:20:00,67.5,67.67,67.45,67.49,19100.0,59.6342,59.7844,59.5901,59.6254,19100.0
2015-05-05 10:25:00,67.47,67.96,67.47,67.73,43600.0,59.6077,60.0406,59.6077,59.8374,43600.0
2015-05-05 10:30:00,67.71,67.71,67.54,67.58,17600.0,59.8198,59.8198,59.6696,59.7049,17600.0
2015-05-05 10:35:00,67.58,67.67,67.51,67.54,14700.0,59.7049,59.7844,59.6431,59.6696,14700.0
2015-05-05 10:40:00,67.53,67.53,67.43,67.51,7400.0,59.6607,59.6607,59.5724,59.6431,7400.0
2015-05-05 10:45:00,67.57,67.62,67.47,67.47,9700.0,59.6961,59.7402,59.6077,59.6077,9700.0
2015-05-05 10:50:00,67.49,67.53,67.39,67.42,26000.0,59.6254,59.6607,59.537,59.5635,26000.0
2015-05-05 10:55:00,67.41,67.48,67.39,67.46,4400.0,59.5547,59.6166,59.537,59.5989,4400.0
2015-05-05 11:00:00,67.42,67.52,67.3,67.32,58700.0,59.5635,59.6519,59.4575,59.4752,58700.0
2015-05-05 11:05:00,67.3,67.36,67.21,67.36,42100.0,59.4575,59.5105,59.378,59.5105,42100.0
2015-05-05 11:10:00,67.34,67.43,67.27,67.42,26600.0,59.4929,59.5724,59.431,59.5635,26600.0
2015-05-05 11:15:00,67.44,67.59,67.42,67.57,25200.0,59.5812,59.7137,59.5635,59.6961,25200.0
2015-05-05 11:20:00,67.57,67.59,67.39,67.39,16500.0,59.6961,59.7137,59.537,59.537,16500.0
2015-05-05 11:25:00,67.36,67.36,67.23,67.27,14300.0,59.5105,59.5105,59.3957,59.431,14300.0
2015-05-05 11:30:00,67.28,67.28,67.14,67.22,14800.0,59.4399,59.4399,59.3162,59.3869,14800.0
2015-05-05 11:35:00,67.22,67.24,67.09,67.09,17100.0,59.3869,59.4045,59.272,59.272,17100.0
2015-05-05 11:40:00,67.1,67.24,67.1,67.12,10700.0,59.2808,59.4045,59.2808,59.2985,10700.0
2015-05-05 11:45:00,67.12,67.12,67.0,67.01,17500.0,59.2985,59.2985,59.1925,59.2013,17500.0
2015-05-05 11:50:00,67.0,67.08,66.95,66.99,11300.0,59.1925,59.2632,59.1483,59.1837,11300.0
2015-05-05 11:55:00,66.99,67.21,66.98,67.18,11900.0,59.1837,59.378,59.1748,59.3515,11900.0
2015-05-05 12:00:00,67.19,67.23,67.09,67.11,14900.0,59.3603,59.3957,59.272,59.2897,14900.0
2015-05-05 12:05:00,67.14,67.18,67.01,67.05,11600.0,59.3162,59.3515,59.2013,59.2367,11600.0
2015-05-05 12:10:00,67.08,67.1,66.98,67.01,7400.0,59.2632,59.2808,59.1748,59.2013,7400.0
2015-05-05 12:15:00,67.02,67.06,67.0,67.02,10700.0,59.2102,59.2455,59.1925,59.2102,10700.0
2015-05-05 12:20:00,67.02,67.07,66.95,66.97,22100.0,59.2102,59.2543,59.1483,59.166,22100.0
2015-05-05 12:25:00,66.98,67.05,66.98,67.04,26800.0,59.1748,59.2367,59.1748,59.2278,26800.0
2015-05-05 12:30:00,67.03,67.1,66.97,67.05,15300.0,59.219,59.2808,59.166,59.2367,15300.0
2015-05-05 12:35:00,67.05,67.15,67.01,67.01,22200.0,59.2367,59.325,59.2013,59.2013,22200.0
2015-05-05 12:40:00,67.0,67.07,66.98,67.04,8000.0,59.1925,59.2543,59.1748,59.2278,8000.0
2015-05-05 12:45:00,67.05,67.13,66.97,67.06,10600.0,59.2367,59.3073,59.166,59.2455,10600.0
2015-05-05 12:50:00,67.05,67.09,66.97,67.06,15800.0,59.2367,59.272,59.166,59.2455,15800.0
2015-05-05 12:55:00,67.07,67.08,67.0,67.01,11700.0,59.2543,59.2632,59.1925,59.2013,11700.0
2015-05-05 13:00:00,67.01,67.06,66.9,66.99,19600.0,59.2013,59.2455,59.1041,59.1837,19600.0
2015-05-05 13:05:00,66.97,67.06,66.97,67.04,9700.0,59.166,59.2455,59.166,59.2278,9700.0
2015-05-05 13:10:00,67.06,67.13,67.03,67.03,17400.0,59.2455,59.3073,59.219,59.219,17400.0
2015-05-05 13:15:00,67.03,67.09,67.03,67.08,9000.0,59.219,59.272,59.219,59.2632,9000.0
2015-05-05 13:20:00,67.07,67.07,67.02,67.07,19600.0,59.2543,59.2543,59.2102,59.2543,19600.0
2015-05-05 13:25:00,67.07,67.09,67.02,67.08,15000.0,59.2543,59.272,59.2102,59.2632,15000.0
2015-05-05 13:30:00,67.07,67.1,67.01,67.01,7500.0,59.2543,59.2808,59.2013,59.2013,7500.0
2015-05-05 13:35:00,67.01,67.1,67.0,67.03,12400.0,59.2013,59.2808,59.1925,59.219,12400.0
2015-05-05 13:40:00,67.04,67.07,66.96,66.99,7500.0,59.2278,59.2543,59.1572,59.1837,7500.0
2015-05-05 13:45:00,66.99,67.0,66.92,66.93,11100.0,59.1837,59.1925,59.1218,59.1306,11100.0
2015-05-05 13:50:00,66.93,67.08,66.93,67.03,25700.0,59.1306,59.2632,59.1306,59.219,25700.0
2015-05-05 13:55:00,67.03,67.07,66.95,67.03,10100.0,59.219,59.2543,59.1483,59.219,10100.0
2015-05-05 14:00:00,67.02,67.05,66.96,66.96,19500.0,59.2102,59.2367,59.1572,59.1572,19500.0
2015-05-05 14:05:00,66.97,67.04,66.94,67.01,17400.0,59.166,59.2278,59.1395,59.2013,17400.0
2015-05-05 14:10:00,67.01,67.05,66.95,66.96,13000.0,59.2013,59.2367,59.1483,59.1572,13000.0
2015-05-05 14:15:00,66.97,67.08,66.93,67.05,12500.0,59.166,59.2632,59.1306,59.2367,12500.0
2015-05-05 14:20:00,67.06,67.08,66.97,67.06,11600.0,59.2455,59.2632,59.166,59.2455,11600.0
2015-05-05 14:25:00,67.05,67.05,66.91,66.99,15100.0,59.2367,59.2367,59.113,59.1837,15100.0
2015-05-05 14:30:00,66.97,67.04,66.93,67.04,11700.0,59.166,59.2278,59.1306,59.2278,11700.0
2015-05-05 14:35:00,67.02,67.07,66.95,66.97,13600.0,59.2102,59.2543,59.1483,59.166,13600.0
2015-05-05 14:40:00,66.96,66.96,66.78,66.81,18500.0,59.1572,59.1572,58.9981,59.0246,18500.0
2015-05-05 14:45:00,66.79,66.85,66.74,66.76,18600.0,59.007,59.06,58.9628,58.9805,18600.0
2015-05-05 14:50:00,66.73,66.74,66.63,66.68,18000.0,58.954,58.9628,58.8656,58.9098,18000.0
2015-05-05 14:55:00,66.66,66.75,66.66,66.74,18100.0,58.8921,58.9716,58.8921,58.9628,18100.0
2015-05-05 15:00:00,66.72,66.82,66.7,66.71,16400.0,58.9451,59.0335,58.9274,58.9363,16400.0
2015-05-05 15:05:00,66.71,66.79,66.68,66.68,11000.0,58.9363,59.007,58.9098,58.9098,11000.0
2015-05-05 15:10:00,66.67,66.68,66.59,66.59,42600.0,58.9009,58.9098,58.8303,58.8303,42600.0
2015-05-05 15:15:00,66.62,66.64,66.55,66.61,23800.0,58.8568,58.8744,58.7949,58.8479,23800.0
2015-05-05 15:20:00,66.61,66.63,66.55,66.62,22900.0,58.8479,58.8656,58.7949,58.8568,22900.0
2015-05-05 15:25:00,66.61,66.73,66.57,66.68,41500.0,58.8479,58.954,58.8126,58.9098,41500.0
2015-05-05 15:30:00,66.68,66.71,66.6,66.7,26800.0,58.9098,58.9363,58.8391,58.9274,26800.0
2015-05-05 15:35:00,66.69,66.81,66.67,66.79,37100.0,58.9186,59.0246,58.9009,59.007,37100.0
2015-05-05 15:40:00,66.78,66.82,66.75,66.79,32200.0,58.9981,59.0335,58.9716,59.007,32200.0
2015-05-05 15:45:00,66.8,66.83,66.62,66.63,48400.0,59.0158,59.0423,58.8568,58.8656,48400.0
2015-05-05 15:50:00,66.62,66.68,66.56,66.6,56800.0,58.8568,58.9098,58.8038,58.8391,56800.0
2015-05-05 15:55:00,66.61,66.71,66.61,66.68,107600.0,58.8479,58.9363,58.8479,58.9098,107600.0
2015-05-06 09:30:00,67.08,67.16,66.93,66.96,175700.0,59.2632,59.3338,59.1306,59.1572,175700.0
2015-05-06 09:35:00,66.92,66.92,66.39,66.41,33300.0,59.1218,59.1218,58.6536,58.6712,33300.0
2015-05-06 09:40:00,66.43,66.52,66.13,66.18,34100.0,58.6889,58.7684,58.4239,58.468,34100.0
2015-05-06 09:45:00,66.18,66.41,66.1,66.16,54900.0,58.468,58.6712,58.3974,58.4504,54900.0
2015-05-06 09:50:00,66.14,66.29,66.0,66.0,14300.0,58.4327,58.5652,58.309,58.309,14300.0
2015-05-06 09:55:00,66.0,66.29,65.91,66.2,50100.0,58.309,58.5652,58.2295,58.4857,50100.0
2015-05-06 10:00:00,66.17,66.29,66.13,66.21,59900.0,58.4592,58.5652,58.4239,58.4945,59900.0
2015-05-06 10:05:00,66.2,66.32,66.12,66.2,47300.0,58.4857,58.5917,58.415,58.4857,47300.0
2015-05-06 10:10:00,66.2,66.25,66.1,66.2,29900.0,58.4857,58.5299,58.3974,58.4857,29900.0
2015-05-06 10:15:00,66.23,66.4,66.12,66.3,27500.0,58.5122,58.6624,58.415,58.5741,27500.0
2015-05-06 10:20:00,66.29,66.4,66.25,66.34,29300.0,58.5652,58.6624,58.5299,58.6094,29300.0
2015-05-06 10:25:00,66.33,66.68,66.31,66.58,36700.0,58.6006,58.9098,58.5829,58.8214,36700.0
2015-05-06 10:30:00,66.59,66.61,66.35,66.59,39900.0,58.8303,58.8479,58.6182,58.8303,39900.0
2015-05-06 10:35:00,66.57,66.62,66.42,66.57,19000.0,58.8126,58.8568,58.6801,58.8126,19000.0
2015-05-06 10:40:00,66.57,66.89,66.57,66.81,27600.0,58.8126,59.0953,58.8126,59.0246,27600.0
2015-05-06 10:45:00,66.81,67.0,66.81,66.92,26600.0,59.0246,59.1925,59.0246,59.1218,26600.0
2015-05-06 10:50:00,66.89,67.1,66.87,66.99,100100.0,59.0953,59.2808,59.0776,59.1837,100100.0
2015-05-06 10:55:00,66.96,66.98,66.79,66.98,24500.0,59.1572,59.1748,59.007,59.1748,24500.0
2015-05-06 11:00:00,66.98,67.0,66.89,67.0,43100.0,59.1748,59.1925,59.0953,59.1925,43100.0
2015-05-06 11:05:00,67.0,67.0,66.84,66.85,71500.0,59.1925,59.1925,59.0511,59.06,71500.0
2015-05-06 11:10:00,66.86,66.93,66.63,66.65,14400.0,59.0688,59.1306,58.8656,58.8833,14400.0
2015-05-06 11:15:00,66.64,66.69,66.51,66.64,25500.0,58.8744,58.9186,58.7596,58.8744,25500.0
2015-05-06 11:20:00,66.65,66.69,66.57,66.66,17900.0,58.8833,58.9186,58.8126,58.8921,17900.0
2015-05-06 11:25:00,66.69,66.8,66.68,66.71,21900.0,58.9186,59.0158,58.9098,58.9363,21900.0
2015-05-06 11:30:00,66.74,66.9,66.7,66.73,18800.0,58.9628,59.1041,58.9274,58.954,18800.0
2015-05-06 11:35:00,66.72,66.78,66.68,66.77,8000.0,58.9451,58.9981,58.9098,58.9893,8000.0
2015-05-06 11:40:00,66.79,66.94,66.78,66.93,19900.0,59.007,59.1395,58.9981,59.1306,19900.0
2015-05-06 11:45:00,66.93,67.0,66.76,66.76,35100.0,59.1306,59.1925,58.9805,58.9805,35100.0
2015-05-06 11:50:00,66.76,66.79,66.67,66.72,20200.0,58.9805,59.007,58.9009,58.9451,20200.0
2015-05-06 11:55:00,66.71,66.8,66.7,66.73,11600.0,58.9363,59.0158,58.9274,58.954,11600.0
2015-05-06 12:00:00,66.73,66.73,66.53,66.64,17300.0,58.954,58.954,58.7773,58.8744,17300.0
2015-05-06 12:05:00,66.63,66.63,66.49,66.49,8700.0,58.8656,58.8656,58.7419,58.7419,8700.0
2015-05-06 12:10:00,66.51,66.58,66.47,66.54,11400.0,58.7596,58.8214,58.7243,58.7861,11400.0
2015-05-06 12:15:00,66.51,66.65,66.51,66.65,5200.0,58.7596,58.8833,58.7596,58.8833,5200.0
2015-05-06 12:20:00,66.65,66.72,66.65,66.7,8100.0,58.8833,58.9451,58.8833,58.9274,8100.0
2015-05-06 12:25:00,66.71,66.72,66.54,66.61,7600.0,58.9363,58.9451,58.7861,58.8479,7600.0
2015-05-06 12:30:00,66.6,66.65,66.57,66.63,6000.0,58.8391,58.8833,58.8126,58.8656,6000.0
2015-05-06 12:35:00,66.65,66.79,66.65,66.77,25100.0,58.8833,59.007,58.8833,58.9893,25100.0
2015-05-06 12:40:00,66.79,66.83,66.69,66.69,22100.0,59.007,59.0423,58.9186,58.9186,22100.0
2015-05-06 12:45:00,66.69,66.8,66.68,66.74,62500.0,58.9186,59.0158,58.9098,58.9628,62500.0
2015-05-06 12:50:00,66.77,66.78,66.66,66.68,36600.0,58.9893,58.9981,58.8921,58.9098,36600.0
2015-05-06 12:55:00,66.67,66.81,66.66,66.75,7200.0,58.9009,59.0246,58.8921,58.9716,7200.0
2015-05-06 13:00:00,66.75,66.75,66.66,66.69,8200.0,58.9716,58.9716,58.8921,58.9186,8200.0
2015-05-06 13:05:00,66.69,66.8,66.69,66.76,5300.0,58.9186,59.0158,58.9186,58.9805,5300.0
2015-05-06 13:10:00,66.75,66.85,66.75,66.84,10900.0,58.9716,59.06,58.9716,59.0511,10900.0
2015-05-06 13:15:00,66.82,66.84,66.76,66.79,16100.0,59.0335,59.0511,58.9805,59.007,16100.0
2015-05-06 13:20:00,66.79,66.83,66.76,66.79,16400.0,59.007,59.0423,58.9805,59.007,16400.0
2015-05-06 13:25:00,66.79,66.83,66.69,66.69,18700.0,59.007,59.0423,58.9186,58.9186,18700.0
2015-05-06 13:30:00,66.69,66.69,66.48,66.51,17900.0,58.9186,58.9186,58.7331,58.7596,17900.0
2015-05-06 13:35:00,66.51,66.57,66.4,66.57,10300.0,58.7596,58.8126,58.6624,58.8126,10300.0
2015-05-06 13:40:00,66.59,66.63,66.49,66.59,9300.0,58.8303,58.8656,58.7419,58.8303,9300.0
2015-05-06 13:45:00,66.57,66.61,66.43,66.48,10600.0,58.8126,58.8479,58.6889,58.7331,10600.0
2015-05-06 13:50:00,66.47,66.56,66.44,66.53,28200.0,58.7243,58.8038,58.6977,58.7773,28200.0
2015-05-06 13:55:00,66.54,66.64,66.54,66.59,10600.0,58.7861,58.8744,58.7861,58.8303,10600.0
2015-05-06 14:00:00,66.58,66.59,66.49,66.49,24000.0,58.8214,58.8303,58.7419,58.7419,24000.0
2015-05-06 14:05:00,66.48,66.58,66.47,66.51,8600.0,58.7331,58.8214,58.7243,58.7596,8600.0
2015-05-06 14:10:00,66.5,66.53,66.46,66.5,16700.0,58.7508,58.7773,58.7154,58.7508,16700.0
2015-05-06 14:15:00,66.52,66.66,66.49,66.65,29100.0,58.7684,58.8921,58.7419,58.8833,29100.0
2015-05-06 14:20:00,66.65,66.67,66.59,66.61,20200.0,58.8833,58.9009,58.8303,58.8479,20200.0
2015-05-06 14:25:00,66.61,66.67,66.55,66.67,34300.0,58.8479,58.9009,58.7949,58.9009,34300.0
2015-05-06 14:30:00,66.66,66.69,66.56,66.61,31200.0,58.8921,58.9186,58.8038,58.8479,31200.0
2015-05-06 14:35:00,66.61,66.64,66.59,66.61,45500.0,58.8479,58.8744,58.8303,58.8479,45500.0
2015-05-06 14:40:00,66.6,66.61,66.38,66.4,20900.0,58.8391,58.8479,58.6447,58.6624,20900.0
2015-05-06 14:45:00,66.39,66.5,66.38,66.49,15300.0,58.6536,58.7508,58.6447,58.7419,15300.0
2015-05-06 14:50:00,66.47,66.55,66.45,66.46,18800.0,58.7243,58.7949,58.7066,58.7154,18800.0
2015-05-06 14:55:00,66.46,66.7,66.46,66.64,46600.0,58.7154,58.9274,58.7154,58.8744,46600.0
2015-05-06 15:00:00,66.64,66.66,66.6,66.64,18100.0,58.8744,58.8921,58.8391,58.8744,18100.0
2015-05-06 15:05:00,66.6,66.69,66.6,66.68,25900.0,58.8391,58.9186,58.8391,58.9098,25900.0
2015-05-06 15:10:00,66.69,66.69,66.6,66.62,17400.0,58.9186,58.9186,58.8391,58.8568,17400.0
2015-05-06 15:15:00,66.63,66.68,66.6,66.62,35800.0,58.8656,58.9098,58.8391,58.8568,35800.0
2015-05-06 15:20:00,66.62,66.8,66.61,66.79,35300.0,58.8568,59.0158,58.8479,59.007,35300.0
2015-05-06 15:25:00,66.78,66.86,66.72,66.73,28800.0,58.9981,59.0688,58.9451,58.954,28800.0
2015-05-06 15:30:00,66.74,66.77,66.7,66.7,42100.0,58.9628,58.9893,58.9274,58.9274,42100.0
2015-05-06 15:35:00,66.69,66.82,66.69,66.8,32700.0,58.9186,59.0335,58.9186,59.0158,32700.0
2015-05-06 15:40:00,66.8,66.81,66.72,66.78,40200.0,59.0158,59.0246,58.9451,58.9981,40200.0
2015-05-06 15:45:00,66.79,66.88,66.76,66.82,67600.0,59.007,59.0865,58.9805,59.0335,67600.0
2015-05-06 15:50:00,66.81,66.87,66.78,66.78,75500.0,59.0246,59.0776,58.9981,58.9981,75500.0
2015-05-06 15:55:00,66.79,66.92,66.77,66.92,101600.0,59.007,59.1218,58.9893,59.1218,101600.0
2015-05-07 09:30:00,67.36,67.85,67.32,67.72,108500.0,59.5105,59.9434,59.4752,59.8286,108500.0
2015-05-07 09:35:00,67.75,67.97,67.64,67.86,77900.0,59.8551,60.0495,59.7579,59.9523,77900.0
2015-05-07 09:40:00,67.9,68.36,67.89,68.27,82300.0,59.9876,60.394,59.9788,60.3145,82300.0
2015-05-07 09:45:00,68.22,68.32,68.05,68.32,98700.0,60.2703,60.3587,60.1201,60.3587,98700.0
2015-05-07 09:50:00,68.26,68.55,68.09,68.21,80100.0,60.3057,60.5619,60.1555,60.2615,80100.0
2015-05-07 09:55:00,68.19,68.22,67.93,67.99,63400.0,60.2438,60.2703,60.0141,60.0671,63400.0
2015-05-07 10:00:00,67.96,67.98,67.67,67.71,93000.0,60.0406,60.0583,59.7844,59.8198,93000.0
2015-05-07 10:05:00,67.69,67.78,67.61,67.7,50500.0,59.8021,59.8816,59.7314,59.8109,50500.0
2015-05-07 10:10:00,67.68,67.72,67.56,67.6,34500.0,59.7933,59.8286,59.6872,59.7226,34500.0
2015-05-07 10:15:00,67.62,67.75,67.48,67.71,20600.0,59.7402,59.8551,59.6166,59.8198,20600.0
2015-05-07 10:20:00,67.73,67.73,67.57,67.57,22000.0,59.8374,59.8374,59.6961,59.6961,22000.0
2015-05-07 10:25:00,67.59,67.69,67.43,67.51,11400.0,59.7137,59.8021,59.5724,59.6431,11400.0
2015-05-07 10:30:00,67.5,67.66,67.28,67.29,22700.0,59.6342,59.7756,59.4399,59.4487,22700.0
2015-05-07 10:35:00,67.32,67.55,67.32,67.48,16600.0,59.4752,59.6784,59.4752,59.6166,16600.0
2015-05-07 10:40:00,67.53,67.65,67.48,67.64,33300.0,59.6607,59.7667,59.6166,59.7579,33300.0
2015-05-07 10:45:00,67.65,67.76,67.64,67.67,12600.0,59.7667,59.8639,59.7579,59.7844,12600.0
2015-05-07 10:50:00,67.65,67.84,67.6,67.65,9100.0,59.7667,59.9346,59.7226,59.7667,9100.0
2015-05-07 10:55:00,67.67,67.69,67.58,67.66,14700.0,59.7844,59.8021,59.7049,59.7756,14700.0
2015-05-07 11:00:00,67.66,67.78,67.58,67.76,12200.0,59.7756,59.8816,59.7049,59.8639,12200.0
2015-05-07 11:05:00,67.74,67.82,67.6,67.82,9100.0,59.8463,59.9169,59.7226,59.9169,9100.0
2015-05-07 11:10:00,67.8,68.04,67.8,68.0,62900.0,59.8993,60.1113,59.8993,60.076,62900.0
2015-05-07 11:15:00,67.99,68.0,67.91,67.91,103200.0,60.0671,60.076,59.9964,59.9964,103200.0
2015-05-07 11:20:00,67.91,68.2,67.9,68.2,19500.0,59.9964,60.2527,59.9876,60.2527,19500.0
2015-05-07 11:25:00,68.2,68.34,68.16,68.16,35100.0,60.2527,60.3763,60.2173,60.2173,35100.0
2015-05-07 11:30:00,68.15,68.15,68.08,68.12,16100.0,60.2085,60.2085,60.1466,60.182,16100.0
2015-05-07 11:35:00,68.15,68.16,67.86,67.99,36100.0,60.2085,60.2173,59.9523,60.0671,36100.0
2015-05-07 11:40:00,68.0,68.03,67.88,68.02,34700.0,60.076,60.1025,59.9699,60.0936,34700.0
2015-05-07 11:45:00,68.03,68.16,68.03,68.14,18400.0,60.1025,60.2173,60.1025,60.1996,18400.0
2015-05-07 11:50:00,68.14,68.18,67.97,68.15,21400.0,60.1996,60.235,60.0495,60.2085,21400.0
2015-05-07 11:55:00,68.15,68.24,68.11,68.2,38500.0,60.2085,60.288,60.1731,60.2527,38500.0
2015-05-07 12:00:00,68.2,68.21,68.16,68.2,24400.0,60.2527,60.2615,60.2173,60.2527,24400.0
2015-05-07 12:05:00,68.2,68.2,68.06,68.1,16300.0,60.2527,60.2527,60.129,60.1643,16300.0
2015-05-07 12:10:00,68.1,68.29,68.09,68.29,18000.0,60.1643,60.3322,60.1555,60.3322,18000.0
2015-05-07 12:15:00,68.3,68.43,68.26,68.43,22800.0,60.341,60.4559,60.3057,60.4559,22800.0
2015-05-07 12:20:00,68.42,68.45,68.35,68.4,18700.0,60.447,60.4735,60.3852,60.4293,18700.0
2015-05-07 12:25:00,68.39,68.41,68.21,68.33,10900.0,60.4205,60.4382,60.2615,60.3675,10900.0
2015-05-07 12:30:00,68.35,68.46,68.35,68.37,9200.0,60.3852,60.4824,60.3852,60.4028,9200.0
2015-05-07 12:35:00,68.35,68.5,68.35,68.49,64500.0,60.3852,60.5177,60.3852,60.5089,64500.0
2015-05-07 12:40:00,68.49,68.49,68.37,68.37,11800.0,60.5089,60.5089,60.4028,60.4028,11800.0
2015-05-07 12:45:00,68.39,68.39,68.24,68.36,12400.0,60.4205,60.4205,60.288,60.394,12400.0
2015-05-07 12:50:00,68.36,68.53,68.36,68.52,28900.0,60.394,60.5442,60.394,60.5354,28900.0
2015-05-07 12:55:00,68.51,68.54,68.44,68.49,15200.0,60.5265,60.553,60.4647,60.5089,15200.0
2015-05-07 13:00:00,68.5,68.61,68.43,68.49,18100.0,60.5177,60.6149,60.4559,60.5089,18100.0
2015-05-07 13:05:00,68.49,68.68,68.49,68.65,34500.0,60.5089,60.6767,60.5089,60.6502,34500.0
2015-05-07 13:10:00,68.62,68.63,68.56,68.57,16200.0,60.6237,60.6325,60.5707,60.5795,16200.0
2015-05-07 13:15:00,68.57,68.63,68.56,68.59,28000.0,60.5795,60.6325,60.5707,60.5972,28000.0
2015-05-07 13:20:00,68.59,68.6,68.41,68.58,37800.0,60.5972,60.606,60.4382,60.5884,37800.0
2015-05-07 13:25:00,68.56,68.67,68.56,68.64,20000.0,60.5707,60.6679,60.5707,60.6414,20000.0
2015-05-07 13:30:00,68.65,68.67,68.44,68.51,30600.0,60.6502,60.6679,60.4647,60.5265,30600.0
2015-05-07 13:35:00,68.5,68.66,68.48,68.64,30700.0,60.5177,60.6591,60.5,60.6414,30700.0
2015-05-07 13:40:00,68.65,68.72,68.63,68.64,31400.0,60.6502,60.7121,60.6325,60.6414,31400.0
2015-05-07 13:45:00,68.67,68.72,68.6,68.7,18600.0,60.6679,60.7121,60.606,60.6944,18600.0
2015-05-07 13:50:00,68.7,68.77,68.65,68.65,17000.0,60.6944,60.7562,60.6502,60.6502,17000.0
2015-05-07 13:55:00,68.66,68.74,68.65,68.68,15100.0,60.6591,60.7297,60.6502,60.6767,15100.0
2015-05-07 14:00:00,68.69,68.78,68.69,68.77,20700.0,60.6856,60.7651,60.6856,60.7562,20700.0
2015-05-07 14:05:00,68.78,68.86,68.78,68.85,27000.0,60.7651,60.8357,60.7651,60.8269,27000.0
2015-05-07 14:10:00,68.84,68.84,68.73,68.8,28700.0,60.8181,60.8181,60.7209,60.7827,28700.0
2015-05-07 14:15:00,68.8,68.91,68.76,68.86,25400.0,60.7827,60.8799,60.7474,60.8357,25400.0
2015-05-07 14:20:00,68.85,68.96,68.82,68.87,30600.0,60.8269,60.9241,60.8004,60.8446,30600.0
2015-05-07 14:25:00,68.88,69.05,68.87,69.01,33600.0,60.8534,61.0036,60.8446,60.9683,33600.0
2015-05-07 14:30:00,69.01,69.06,68.97,69.02,39400.0,60.9683,61.0124,60.9329,60.9771,39400.0
2015-05-07 14:35:00,69.02,69.02,68.98,68.98,46000.0,60.9771,60.9771,60.9418,60.9418,46000.0
2015-05-07 14:40:00,68.99,69.08,68.89,69.03,34300.0,60.9506,61.0301,60.8622,60.9859,34300.0
2015-05-07 14:45:00,69.01,69.2,69.01,69.08,44300.0,60.9683,61.1361,60.9683,61.0301,44300.0
2015-05-07 14:50:00,69.08,69.13,69.05,69.13,59900.0,61.0301,61.0743,61.0036,61.0743,59900.0
2015-05-07 14:55:00,69.13,69.13,69.03,69.04,33700.0,61.0743,61.0743,60.9859,60.9948,33700.0
2015-05-07 15:00:00,69.04,69.05,68.91,68.92,27100.0,60.9948,61.0036,60.8799,60.8888,27100.0
2015-05-07 15:05:00,68.91,69.05,68.91,69.03,35400.0,60.8799,61.0036,60.8799,60.9859,35400.0
2015-05-07 15:10:00,69.03,69.1,68.88,68.88,43400.0,60.9859,61.0478,60.8534,60.8534,43400.0
2015-05-07 15:15:00,68.88,68.89,68.75,68.78,29300.0,60.8534,60.8622,60.7386,60.7651,29300.0
2015-05-07 15:20:00,68.78,68.82,68.71,68.75,41200.0,60.7651,60.8004,60.7032,60.7386,41200.0
2015-05-07 15:25:00,68.75,68.79,68.67,68.74,61000.0,60.7386,60.7739,60.6679,60.7297,61000.0
2015-05-07 15:30:00,68.74,68.74,68.68,68.69,54700.0,60.7297,60.7297,60.6767,60.6856,54700.0
2015-05-07 15:35:00,68.69,68.77,68.67,68.7,52500.0,60.6856,60.7562,60.6679,60.6944,52500.0
2015-05-07 15:40:00,68.71,68.82,68.7,68.75,89900.0,60.7032,60.8004,60.6944,60.7386,89900.0
2015-05-07 15:45:00,68.74,68.85,68.7,68.84,78700.0,60.7297,60.8269,60.6944,60.8181,78700.0
2015-05-07 15:50:00,68.84,68.9,68.79,68.8,110100.0,60.8181,60.8711,60.7739,60.7827,110100.0
2015-05-07 15:55:00,68.8,68.8,68.69,68.69,197500.0,60.7827,60.7827,60.6856,60.6856,197500.0
2015-05-08 09:30:00,70.86,71.33,70.7,71.15,142000.0,62.6027,63.0179,62.4613,62.8589,142000.0
2015-05-08 09:35:00,71.15,71.89,71.05,71.54,176400.0,62.8589,63.5127,62.7705,63.2034,176400.0
2015-05-08 09:40:00,71.56,71.69,71.35,71.55,130800.0,63.2211,63.336,63.0356,63.2123,130800.0
2015-05-08 09:45:00,71.53,71.75,71.35,71.35,86600.0,63.1946,63.389,63.0356,63.0356,86600.0
2015-05-08 09:50:00,71.35,71.49,71.3,71.37,41200.0,63.0356,63.1593,62.9914,63.0533,41200.0
2015-05-08 09:55:00,71.35,71.38,71.12,71.12,51000.0,63.0356,63.0621,62.8324,62.8324,51000.0
2015-05-08 10:00:00,71.1,71.28,70.93,70.93,53700.0,62.8147,62.9737,62.6645,62.6645,53700.0
2015-05-08 10:05:00,70.95,71.14,70.87,71.06,167200.0,62.6822,62.8501,62.6115,62.7794,167200.0
2015-05-08 10:10:00,71.06,71.16,70.99,71.1,102100.0,62.7794,62.8677,62.7175,62.8147,102100.0
2015-05-08 10:15:00,71.1,71.13,71.02,71.13,60600.0,62.8147,62.8412,62.744,62.8412,60600.0
2015-05-08 10:20:00,71.12,71.12,70.98,71.0,63200.0,62.8324,62.8324,62.7087,62.7264,63200.0
2015-05-08 10:25:00,71.0,71.04,70.93,70.95,44300.0,62.7264,62.7617,62.6645,62.6822,44300.0
2015-05-08 10:30:00,70.97,71.0,70.75,70.75,37000.0,62.6999,62.7264,62.5055,62.5055,37000.0
2015-05-08 10:35:00,70.76,70.9,70.74,70.84,46800.0,62.5143,62.638,62.4967,62.585,46800.0
2015-05-08 10:40:00,70.82,70.88,70.8,70.8,23200.0,62.5673,62.6204,62.5497,62.5497,23200.0
2015-05-08 10:45:00,70.81,70.88,70.79,70.88,37900.0,62.5585,62.6204,62.5408,62.6204,37900.0
2015-05-08 10:50:00,70.88,71.0,70.84,70.99,63100.0,62.6204,62.7264,62.585,62.7175,63100.0
2015-05-08 10:55:00,71.0,71.0,70.97,70.99,32600.0,62.7264,62.7264,62.6999,62.7175,32600.0
2015-05-08 11:00:00,70.99,71.05,70.96,71.0,155700.0,62.7175,62.7705,62.691,62.7264,155700.0
2015-05-08 11:05:00,71.0,71.14,70.99,71.0,55200.0,62.7264,62.8501,62.7175,62.7264,55200.0
2015-05-08 11:10:00,70.99,71.09,70.98,71.09,138100.0,62.7175,62.8059,62.7087,62.8059,138100.0
2015-05-08 11:15:00,71.09,71.24,71.02,71.2,31600.0,62.8059,62.9384,62.744,62.9031,31600.0
2015-05-08 11:20:00,71.22,71.24,71.14,71.19,30400.0,62.9207,62.9384,62.8501,62.8942,30400.0
2015-05-08 11:25:00,71.21,71.25,71.19,71.24,44300.0,62.9119,62.9472,62.8942,62.9384,44300.0
2015-05-08 11:30:00,71.23,71.24,71.12,71.19,34700.0,62.9296,62.9384,62.8324,62.8942,34700.0
2015-05-08 11:35:00,71.19,71.25,71.19,71.22,30800.0,62.8942,62.9472,62.8942,62.9207,30800.0
2015-05-08 11:40:00,71.22,71.27,71.2,71.2,41200.0,62.9207,62.9649,62.9031,62.9031,41200.0
2015-05-08 11:45:00,71.2,71.24,71.15,71.2,29600.0,62.9031,62.9384,62.8589,62.9031,29600.0
2015-05-08 11:50:00,71.2,71.25,71.1,71.16,33800.0,62.9031,62.9472,62.8147,62.8677,33800.0
2015-05-08 11:55:00,71.17,71.23,71.17,71.21,46700.0,62.8766,62.9296,62.8766,62.9119,46700.0
2015-05-08 12:00:00,71.21,71.27,71.2,71.21,60700.0,62.9119,62.9649,62.9031,62.9119,60700.0
2015-05-08 12:05:00,71.21,71.27,71.2,71.23,30600.0,62.9119,62.9649,62.9031,62.9296,30600.0
2015-05-08 12:10:00,71.23,71.25,71.21,71.25,65000.0,62.9296,62.9472,62.9119,62.9472,65000.0
2015-05-08 12:15:00,71.25,71.32,71.24,71.26,24800.0,62.9472,63.0091,62.9384,62.9561,24800.0
2015-05-08 12:20:00,71.26,71.41,71.26,71.41,30500.0,62.9561,63.0886,62.9561,63.0886,30500.0
2015-05-08 12:25:00,71.41,71.5,71.4,71.47,23400.0,63.0886,63.1681,63.0798,63.1416,23400.0
2015-05-08 12:30:00,71.45,71.46,71.32,71.33,26500.0,63.1239,63.1328,63.0091,63.0179,26500.0
2015-05-08 12:35:00,71.3,71.37,71.3,71.34,71000.0,62.9914,63.0533,62.9914,63.0268,71000.0
2015-05-08 12:40:00,71.32,71.4,71.3,71.4,33000.0,63.0091,63.0798,62.9914,63.0798,33000.0
2015-05-08 12:45:00,71.39,71.5,71.38,71.5,26800.0,63.0709,63.1681,63.0621,63.1681,26800.0
2015-05-08 12:50:00,71.5,71.58,71.48,71.56,28600.0,63.1681,63.2388,63.1504,63.2211,28600.0
2015-05-08 12:55:00,71.56,71.64,71.55,71.62,19000.0,63.2211,63.2918,63.2123,63.2741,19000.0
2015-05-08 13:00:00,71.62,71.63,71.55,71.58,21000.0,63.2741,63.283,63.2123,63.2388,21000.0
2015-05-08 13:05:00,71.58,71.61,71.5,71.55,41600.0,63.2388,63.2653,63.1681,63.2123,41600.0
2015-05-08 13:10:00,71.55,71.65,71.52,71.6,42000.0,63.2123,63.3006,63.1858,63.2565,42000.0
2015-05-08 13:15:00,71.59,71.73,71.56,71.73,46300.0,63.2476,63.3713,63.2211,63.3713,46300.0
2015-05-08 13:20:00,71.74,71.75,71.68,71.68,36000.0,63.3801,63.389,63.3271,63.3271,36000.0
2015-05-08 13:25:00,71.68,71.68,71.53,71.54,48200.0,63.3271,63.3271,63.1946,63.2034,48200.0
2015-05-08 13:30:00,71.53,71.59,71.53,71.56,29300.0,63.1946,63.2476,63.1946,63.2211,29300.0
2015-05-08 13:35:00,71.57,71.58,71.51,71.51,28400.0,63.2299,63.2388,63.1769,63.1769,28400.0
2015-05-08 13:40:00,71.52,71.56,71.51,71.56,32900.0,63.1858,63.2211,63.1769,63.2211,32900.0
2015-05-08 13:45:00,71.55,71.72,71.54,71.55,75900.0,63.2123,63.3625,63.2034,63.2123,75900.0
2015-05-08 13:50:00,71.57,71.57,71.51,71.55,24400.0,63.2299,63.2299,63.1769,63.2123,24400.0
2015-05-08 13:55:00,71.53,71.62,71.52,71.57,31400.0,63.1946,63.2741,63.1858,63.2299,31400.0
2015-05-08 14:00:00,71.59,71.61,71.57,71.58,30700.0,63.2476,63.2653,63.2299,63.2388,30700.0
2015-05-08 14:05:00,71.58,71.61,71.58,71.59,34600.0,63.2388,63.2653,63.2388,63.2476,34600.0
2015-05-08 14:10:00,71.6,71.62,71.58,71.6,39400.0,63.2565,63.2741,63.2388,63.2565,39400.0
2015-05-08 14:15:00,71.59,71.61,71.58,71.6,24900.0,63.2476,63.2653,63.2388,63.2565,24900.0
2015-05-08 14:20:00,71.6,71.6,71.56,71.6,35200.0,63.2565,63.2565,63.2211,63.2565,35200.0
2015-05-08 14:25:00,71.59,71.61,71.57,71.6,34800.0,63.2476,63.2653,63.2299,63.2565,34800.0
2015-05-08 14:30:00,71.61,71.61,71.56,71.6,32600.0,63.2653,63.2653,63.2211,63.2565,32600.0
2015-05-08 14:35:00,71.6,71.61,71.57,71.6,30500.0,63.2565,63.2653,63.2299,63.2565,30500.0
2015-05-08 14:40:00,71.6,71.76,71.6,71.76,64500.0,63.2565,63.3978,63.2565,63.3978,64500.0
2015-05-08 14:45:00,71.76,71.81,71.68,71.75,35000.0,63.3978,63.442,63.3271,63.389,35000.0
2015-05-08 14:50:00,71.75,71.86,71.7,71.81,34200.0,63.389,63.4862,63.3448,63.442,34200.0
2015-05-08 14:55:00,71.8,71.85,71.75,71.84,40700.0,63.4331,63.4773,63.389,63.4685,40700.0
2015-05-08 15:00:00,71.85,71.85,71.76,71.84,37100.0,63.4773,63.4773,63.3978,63.4685,37100.0
2015-05-08 15:05:00,71.84,72.03,71.84,72.02,77400.0,63.4685,63.6363,63.4685,63.6275,77400.0
2015-05-08 15:10:00,72.01,72.12,71.98,72.12,66400.0,63.6187,63.7159,63.5922,63.7159,66400.0
2015-05-08 15:15:00,72.11,72.18,72.08,72.14,86000.0,63.707,63.7689,63.6805,63.7335,86000.0
2015-05-08 15:20:00,72.15,72.21,72.14,72.19,73500.0,63.7424,63.7954,63.7335,63.7777,73500.0
2015-05-08 15:25:00,72.18,72.3,72.18,72.3,80900.0,63.7689,63.8749,63.7689,63.8749,80900.0
2015-05-08 15:30:00,72.3,72.38,72.27,72.32,88600.0,63.8749,63.9456,63.8484,63.8926,88600.0
2015-05-08 15:35:00,72.33,72.33,72.24,72.33,89700.0,63.9014,63.9014,63.8219,63.9014,89700.0
2015-05-08 15:40:00,72.33,72.44,72.32,72.42,81800.0,63.9014,63.9986,63.8926,63.9809,81800.0
2015-05-08 15:45:00,72.43,72.61,72.43,72.61,157400.0,63.9897,64.1488,63.9897,64.1488,157400.0
2015-05-08 15:50:00,72.61,72.64,72.48,72.52,173700.0,64.1488,64.1753,64.0339,64.0692,173700.0
2015-05-08 15:55:00,72.52,72.55,72.4,72.44,246300.0,64.0692,64.0957,63.9632,63.9986,246300.0
2015-05-11 09:30:00,72.76,73.72,72.76,73.66,131500.0,64.2813,65.1294,64.2813,65.0764,131500.0
2015-05-11 09:35:00,73.73,73.85,73.14,73.37,100600.0,65.1382,65.2443,64.617,64.8202,100600.0
2015-05-11 09:40:00,73.37,73.96,73.37,73.89,76200.0,64.8202,65.3414,64.8202,65.2796,76200.0
2015-05-11 09:45:00,73.86,74.1,73.85,73.92,64400.0,65.2531,65.4651,65.2443,65.3061,64400.0
2015-05-11 09:50:00,73.91,74.18,73.78,73.97,62500.0,65.2973,65.5358,65.1824,65.3503,62500.0
2015-05-11 09:55:00,73.99,74.0,73.28,73.66,94500.0,65.3679,65.3768,64.7407,65.0764,94500.0
2015-05-11 10:00:00,73.63,73.72,73.6,73.69,40600.0,65.0499,65.1294,65.0234,65.1029,40600.0
2015-05-11 10:05:00,73.69,73.75,73.23,73.35,87700.0,65.1029,65.1559,64.6965,64.8025,87700.0
2015-05-11 10:10:00,73.35,73.49,73.27,73.29,52100.0,64.8025,64.9262,64.7318,64.7495,52100.0
2015-05-11 10:15:00,73.27,73.37,73.06,73.08,49200.0,64.7318,64.8202,64.5463,64.564,49200.0
2015-05-11 10:20:00,73.09,73.25,73.06,73.17,40500.0,64.5728,64.7142,64.5463,64.6435,40500.0
2015-05-11 10:25:00,73.18,73.26,73.05,73.2,45900.0,64.6523,64.723,64.5375,64.67,45900.0
2015-05-11 10:30:00,73.19,73.22,72.95,73.03,40500.0,64.6612,64.6877,64.4491,64.5198,40500.0
2015-05-11 10:35:00,73.05,73.16,72.92,72.99,36300.0,64.5375,64.6347,64.4226,64.4845,36300.0
2015-05-11 10:40:00,73.0,73.08,72.92,73.07,19300.0,64.4933,64.564,64.4226,64.5552,19300.0
2015-05-11 10:45:00,73.07,73.11,73.01,73.02,44500.0,64.5552,64.5905,64.5021,64.511,44500.0
2015-05-11 10:50:00,73.04,73.2,73.03,73.17,37000.0,64.5286,64.67,64.5198,64.6435,37000.0
2015-05-11 10:55:00,73.17,73.17,73.07,73.13,11600.0,64.6435,64.6435,64.5552,64.6082,11600.0
2015-05-11 11:00:00,73.13,73.15,72.9,72.91,21300.0,64.6082,64.6258,64.405,64.4138,21300.0
2015-05-11 11:05:00,72.92,72.93,72.76,72.8,45700.0,64.4226,64.4315,64.2813,64.3166,45700.0
2015-05-11 11:10:00,72.8,72.89,72.72,72.86,55700.0,64.3166,64.3961,64.2459,64.3696,55700.0
2015-05-11 11:15:00,72.87,72.93,72.73,72.75,50100.0,64.3785,64.4315,64.2548,64.2724,50100.0
2015-05-11 11:20:00,72.75,72.8,72.66,72.73,16500.0,64.2724,64.3166,64.1929,64.2548,16500.0
2015-05-11 11:25:00,72.74,72.78,72.55,72.58,21100.0,64.2636,64.2989,64.0957,64.1223,21100.0
2015-05-11 11:30:00,72.57,72.58,72.43,72.53,38300.0,64.1134,64.1223,63.9897,64.0781,38300.0
2015-05-11 11:35:00,72.55,72.7,72.54,72.69,24400.0,64.0957,64.2283,64.0869,64.2194,24400.0
2015-05-11 11:40:00,72.7,72.84,72.62,72.62,32300.0,64.2283,64.352,64.1576,64.1576,32300.0
2015-05-11 11:45:00,72.63,72.81,72.63,72.81,19300.0,64.1664,64.3255,64.1664,64.3255,19300.0
2015-05-11 11:50:00,72.81,72.87,72.74,72.83,17100.0,64.3255,64.3785,64.2636,64.3431,17100.0
2015-05-11 11:55:00,72.84,72.87,72.7,72.77,21200.0,64.352,64.3785,64.2283,64.2901,21200.0
2015-05-11 12:00:00,72.78,72.79,72.54,72.59,15500.0,64.2989,64.3078,64.0869,64.1311,15500.0
2015-05-11 12:05:00,72.59,72.66,72.59,72.62,10600.0,64.1311,64.1929,64.1311,64.1576,10600.0
2015-05-11 12:10:00,72.61,72.62,72.43,72.43,20300.0,64.1488,64.1576,63.9897,63.9897,20300.0
2015-05-11 12:15:00,72.41,72.51,72.37,72.51,16200.0,63.9721,64.0604,63.9367,64.0604,16200.0
2015-05-11 12:20:00,72.52,72.52,72.38,72.44,14200.0,64.0692,64.0692,63.9456,63.9986,14200.0
2015-05-11 12:25:00,72.45,72.59,72.43,72.59,10400.0,64.0074,64.1311,63.9897,64.1311,10400.0
2015-05-11 12:30:00,72.59,72.63,72.45,72.49,13100.0,64.1311,64.1664,64.0074,64.0427,13100.0
2015-05-11 12:35:00,72.5,72.66,72.5,72.59,11100.0,64.0516,64.1929,64.0516,64.1311,11100.0
2015-05-11 12:40:00,72.57,72.57,72.52,72.55,12100.0,64.1134,64.1134,64.0692,64.0957,12100.0
2015-05-11 12:45:00,72.54,72.56,72.45,72.5,9700.0,64.0869,64.1046,64.0074,64.0516,9700.0
2015-05-11 12:50:00,72.5,72.53,72.47,72.53,9300.0,64.0516,64.0781,64.0251,64.0781,9300.0
2015-05-11 12:55:00,72.54,72.63,72.52,72.59,12000.0,64.0869,64.1664,64.0692,64.1311,12000.0
2015-05-11 13:00:00,72.58,72.69,72.58,72.62,10700.0,64.1223,64.2194,64.1223,64.1576,10700.0
2015-05-11 13:05:00,72.62,72.75,72.61,72.74,11100.0,64.1576,64.2724,64.1488,64.2636,11100.0
2015-05-11 13:10:00,72.73,72.89,72.72,72.89,10800.0,64.2548,64.3961,64.2459,64.3961,10800.0
2015-05-11 13:15:00,72.9,72.9,72.72,72.74,12800.0,64.405,64.405,64.2459,64.2636,12800.0
2015-05-11 13:20:00,72.76,72.85,72.73,72.84,15900.0,64.2813,64.3608,64.2548,64.352,15900.0
2015-05-11 13:25:00,72.84,72.85,72.69,72.71,14700.0,64.352,64.3608,64.2194,64.2371,14700.0
2015-05-11 13:30:00,72.72,72.73,72.63,72.71,12000.0,64.2459,64.2548,64.1664,64.2371,12000.0
2015-05-11 13:35:00,72.7,72.72,72.61,72.69,14700.0,64.2283,64.2459,64.1488,64.2194,14700.0
2015-05-11 13:40:00,72.66,72.66,72.53,72.57,13100.0,64.1929,64.1929,64.0781,64.1134,13100.0
2015-05-11 13:45:00,72.59,72.61,72.53,72.59,10700.0,64.1311,64.1488,64.0781,64.1311,10700.0
2015-05-11 13:50:00,72.58,72.67,72.57,72.59,13800.0,64.1223,64.2018,64.1134,64.1311,13800.0
2015-05-11 13:55:00,72.58,72.71,72.58,72.64,14700.0,64.1223,64.2371,64.1223,64.1753,14700.0
2015-05-11 14:00:00,72.63,72.75,72.62,72.75,24800.0,64.1664,64.2724,64.1576,64.2724,24800.0
2015-05-11 14:05:00,72.73,72.75,72.66,72.66,17500.0,64.2548,64.2724,64.1929,64.1929,17500.0
2015-05-11 14:10:00,72.67,72.67,72.56,72.56,10400.0,64.2018,64.2018,64.1046,64.1046,10400.0
2015-05-11 14:15:00,72.56,72.56,72.47,72.48,11600.0,64.1046,64.1046,64.0251,64.0339,11600.0
2015-05-11 14:20:00,72.48,72.61,72.47,72.53,18300.0,64.0339,64.1488,64.0251,64.0781,18300.0
2015-05-11 14:25:00,72.54,72.66,72.51,72.62,15600.0,64.0869,64.1929,64.0604,64.1576,15600.0
2015-05-11 14:30:00,72.62,72.7,72.52,72.69,22200.0,64.1576,64.2283,64.0692,64.2194,22200.0
2015-05-11 14:35:00,72.69,72.7,72.57,72.57,35100.0,64.2194,64.2283,64.1134,64.1134,35100.0
2015-05-11 14:40:00,72.58,72.59,72.49,72.53,26200.0,64.1223,64.1311,64.0427,64.0781,26200.0
2015-05-11 14:45:00,72.53,72.58,72.4,72.56,24600.0,64.0781,64.1223,63.9632,64.1046,24600.0
2015-05-11 14:50:00,72.57,72.7,72.55,72.56,41800.0,64.1134,64.2283,64.0957,64.1046,41800.0
2015-05-11 14:55:00,72.57,72.61,72.49,72.58,39300.0,64.1134,64.1488,64.0427,64.1223,39300.0
2015-05-11 15:00:00,72.55,72.6,72.46,72.59,44900.0,64.0957,64.1399,64.0162,64.1311,44900.0
2015-05-11 15:05:00,72.58,72.77,72.55,72.77,36300.0,64.1223,64.2901,64.0957,64.2901,36300.0
2015-05-11 15:10:00,72.78,72.89,72.74,72.89,57300.0,64.2989,64.3961,64.2636,64.3961,57300.0
2015-05-11 15:15:00,72.89,72.97,72.85,72.92,56200.0,64.3961,64.4668,64.3608,64.4226,56200.0
2015-05-11 15:20:00,72.91,72.97,72.79,72.92,53700.0,64.4138,64.4668,64.3078,64.4226,53700.0
2015-05-11 15:25:00,72.9,72.92,72.8,72.83,55300.0,64.405,64.4226,64.3166,64.3431,55300.0
2015-05-11 15:30:00,72.84,72.87,72.77,72.86,66800.0,64.352,64.3785,64.2901,64.3696,66800.0
2015-05-11 15:35:00,72.85,72.87,72.75,72.86,61000.0,64.3608,64.3785,64.2724,64.3696,61000.0
2015-05-11 15:40:00,72.86,72.93,72.8,72.83,65600.0,64.3696,64.4315,64.3166,64.3431,65600.0
2015-05-11 15:45:00,72.82,72.82,72.66,72.7,77700.0,64.3343,64.3343,64.1929,64.2283,77700.0
2015-05-11 15:50:00,72.69,72.72,72.63,72.67,92600.0,64.2194,64.2459,64.1664,64.2018,92600.0
2015-05-11 15:55:00,72.67,72.67,72.55,72.55,173100.0,64.2018,64.2018,64.0957,64.0957,173100.0
2015-05-12 09:30:00,72.29,72.45,72.09,72.14,41100.0,63.866,64.0074,63.6894,63.7335,41100.0
2015-05-12 09:35:00,72.18,72.2,72.05,72.05,7900.0,63.7689,63.7865,63.654,63.654,7900.0
2015-05-12 09:40:00,72.02,72.05,71.67,71.73,18700.0,63.6275,63.654,63.3183,63.3713,18700.0
2015-05-12 09:45:00,71.66,71.73,71.57,71.7,33100.0,63.3095,63.3713,63.2299,63.3448,33100.0
2015-05-12 09:50:00,71.69,71.95,71.68,71.85,16700.0,63.336,63.5657,63.3271,63.4773,16700.0
2015-05-12 09:55:00,71.85,71.97,71.83,71.95,15400.0,63.4773,63.5833,63.4597,63.5657,15400.0
2015-05-12 10:00:00,71.91,71.93,71.7,71.79,17600.0,63.5303,63.548,63.3448,63.4243,17600.0
2015-05-12 10:05:00,71.75,71.93,71.65,71.91,15600.0,63.389,63.548,63.3006,63.5303,15600.0
2015-05-12 10:10:00,71.87,71.91,71.72,71.74,63100.0,63.495,63.5303,63.3625,63.3801,63100.0
2015-05-12 10:15:00,71.72,71.85,71.54,71.57,26600.0,63.3625,63.4773,63.2034,63.2299,26600.0
2015-05-12 10:20:00,71.58,71.68,71.56,71.58,16400.0,63.2388,63.3271,63.2211,63.2388,16400.0
2015-05-12 10:25:00,71.59,71.63,71.45,71.47,25200.0,63.2476,63.283,63.1239,63.1416,25200.0
2015-05-12 10:30:00,71.47,71.76,71.45,71.76,22300.0,63.1416,63.3978,63.1239,63.3978,22300.0
2015-05-12 10:35:00,71.76,71.9,71.72,71.88,14600.0,63.3978,63.5215,63.3625,63.5038,14600.0
2015-05-12 10:40:00,71.93,72.0,71.9,71.93,12800.0,63.548,63.6098,63.5215,63.548,12800.0
2015-05-12 10:45:00,71.95,72.21,71.95,72.05,14300.0,63.5657,63.7954,63.5657,63.654,14300.0
2015-05-12 10:50:00,72.08,72.14,71.9,71.9,11800.0,63.6805,63.7335,63.5215,63.5215,11800.0
2015-05-12 10:55:00,71.92,71.94,71.79,71.83,14000.0,63.5392,63.5568,63.4243,63.4597,14000.0
2015-05-12 11:00:00,71.82,72.0,71.8,71.93,43000.0,63.4508,63.6098,63.4331,63.548,43000.0
2015-05-12 11:05:00,71.92,72.11,71.92,72.01,30600.0,63.5392,63.707,63.5392,63.6187,30600.0
2015-05-12 11:10:00,72.01,72.05,71.83,71.86,12900.0,63.6187,63.654,63.4597,63.4862,12900.0
2015-05-12 11:15:00,71.84,71.87,71.72,71.74,34600.0,63.4685,63.495,63.3625,63.3801,34600.0
2015-05-12 11:20:00,71.78,71.9,71.76,71.88,9900.0,63.4155,63.5215,63.3978,63.5038,9900.0
2015-05-12 11:25:00,71.88,71.92,71.76,71.78,11500.0,63.5038,63.5392,63.3978,63.4155,11500.0
2015-05-12 11:30:00,71.81,71.86,71.73,71.75,12700.0,63.442,63.4862,63.3713,63.389,12700.0
2015-05-12 11:35:00,71.75,71.78,71.72,71.77,19000.0,63.389,63.4155,63.3625,63.4066,19000.0
2015-05-12 11:40:00,71.75,71.85,71.72,71.85,10000.0,63.389,63.4773,63.3625,63.4773,10000.0
2015-05-12 11:45:00,71.82,71.95,71.82,71.88,12600.0,63.4508,63.5657,63.4508,63.5038,12600.0
2015-05-12 11:50:00,71.87,71.87,71.73,71.78,11000.0,63.495,63.495,63.3713,63.4155,11000.0
2015-05-12 11:55:00,71.78,71.86,71.76,71.8,19200.0,63.4155,63.4862,63.3978,63.4331,19200.0
2015-05-12 12:00:00,71.81,71.86,71.76,71.81,13200.0,63.442,63.4862,63.3978,63.442,13200.0
2015-05-12 12:05:00,71.81,71.85,71.75,71.75,9300.0,63.442,63.4773,63.389,63.389,9300.0
2015-05-12 12:10:00,71.74,71.81,71.66,71.8,19000.0,63.3801,63.442,63.3095,63.4331,19000.0
2015-05-12 12:15:00,71.81,71.91,71.75,71.84,28300.0,63.442,63.5303,63.389,63.4685,28300.0
2015-05-12 12:20:00,71.85,71.94,71.79,71.94,4800.0,63.4773,63.5568,63.4243,63.5568,4800.0
2015-05-12 12:25:00,71.93,71.93,71.86,71.93,2300.0,63.548,63.548,63.4862,63.548,2300.0
2015-05-12 12:30:00,71.9,71.94,71.87,71.93,6400.0,63.5215,63.5568,63.495,63.548,6400.0
2015-05-12 12:35:00,71.95,72.13,71.95,72.13,12400.0,63.5657,63.7247,63.5657,63.7247,12400.0
2015-05-12 12:40:00,72.13,72.14,72.11,72.14,8900.0,63.7247,63.7335,63.707,63.7335,8900.0
2015-05-12 12:45:00,72.14,72.18,72.11,72.15,7500.0,63.7335,63.7689,63.707,63.7424,7500.0
2015-05-12 12:50:00,72.14,72.23,72.12,72.2,7000.0,63.7335,63.813,63.7159,63.7865,7000.0
2015-05-12 12:55:00,72.18,72.19,72.06,72.17,14400.0,63.7689,63.7777,63.6628,63.76,14400.0
2015-05-12 13:00:00,72.17,72.18,72.09,72.09,6800.0,63.76,63.7689,63.6894,63.6894,6800.0
2015-05-12 13:05:00,72.09,72.21,72.09,72.18,4100.0,63.6894,63.7954,63.6894,63.7689,4100.0
2015-05-12 13:10:00,72.2,72.4,72.2,72.4,10300.0,63.7865,63.9632,63.7865,63.9632,10300.0
2015-05-12 13:15:00,72.4,72.43,72.29,72.29,6200.0,63.9632,63.9897,63.866,63.866,6200.0
2015-05-12 13:20:00,72.27,72.38,72.27,72.35,8300.0,63.8484,63.9456,63.8484,63.9191,8300.0
2015-05-12 13:25:00,72.36,72.42,72.35,72.39,7900.0,63.9279,63.9809,63.9191,63.9544,7900.0
2015-05-12 13:30:00,72.37,72.39,72.32,72.33,10100.0,63.9367,63.9544,63.8926,63.9014,10100.0
2015-05-12 13:35:00,72.33,72.37,72.25,72.25,33800.0,63.9014,63.9367,63.8307,63.8307,33800.0
2015-05-12 13:40:00,72.23,72.31,72.21,72.28,7600.0,63.813,63.8837,63.7954,63.8572,7600.0
2015-05-12 13:45:00,72.27,72.42,72.27,72.4,9900.0,63.8484,63.9809,63.8484,63.9632,9900.0
2015-05-12 13:50:00,72.4,72.5,72.36,72.47,49500.0,63.9632,64.0516,63.9279,64.0251,49500.0
2015-05-12 13:55:00,72.48,72.53,72.47,72.51,23800.0,64.0339,64.0781,64.0251,64.0604,23800.0
2015-05-12 14:00:00,72.51,72.64,72.5,72.61,20000.0,64.0604,64.1753,64.0516,64.1488,20000.0
2015-05-12 14:05:00,72.63,72.71,72.63,72.66,13900.0,64.1664,64.2371,64.1664,64.1929,13900.0
2015-05-12 14:10:00,72.67,72.68,72.59,72.63,14100.0,64.2018,64.2106,64.1311,64.1664,14100.0
2015-05-12 14:15:00,72.64,72.64,72.6,72.63,14500.0,64.1753,64.1753,64.1399,64.1664,14500.0
2015-05-12 14:20:00,72.63,72.79,72.63,72.77,21600.0,64.1664,64.3078,64.1664,64.2901,21600.0
2015-05-12 14:25:00,72.78,72.86,72.7,72.8,29600.0,64.2989,64.3696,64.2283,64.3166,29600.0
2015-05-12 14:30:00,72.81,72.91,72.81,72.84,23900.0,64.3255,64.4138,64.3255,64.352,23900.0
2015-05-12 14:35:00,72.84,72.9,72.79,72.83,51800.0,64.352,64.405,64.3078,64.3431,51800.0
2015-05-12 14:40:00,72.84,72.84,72.73,72.75,16000.0,64.352,64.352,64.2548,64.2724,16000.0
2015-05-12 14:45:00,72.73,72.76,72.71,72.76,12700.0,64.2548,64.2813,64.2371,64.2813,12700.0
2015-05-12 14:50:00,72.75,72.75,72.64,72.64,12100.0,64.2724,64.2724,64.1753,64.1753,12100.0
2015-05-12 14:55:00,72.64,72.65,72.46,72.56,32800.0,64.1753,64.1841,64.0162,64.1046,32800.0
2015-05-12 15:00:00,72.57,72.59,72.5,72.52,18000.0,64.1134,64.1311,64.0516,64.0692,18000.0
2015-05-12 15:05:00,72.51,72.57,72.5,72.5,12600.0,64.0604,64.1134,64.0516,64.0516,12600.0
2015-05-12 15:10:00,72.5,72.56,72.45,72.53,12400.0,64.0516,64.1046,64.0074,64.0781,12400.0
2015-05-12 15:15:00,72.52,72.58,72.41,72.46,18500.0,64.0692,64.1223,63.9721,64.0162,18500.0
2015-05-12 15:20:00,72.46,72.54,72.41,72.44,21000.0,64.0162,64.0869,63.9721,63.9986,21000.0
2015-05-12 15:25:00,72.43,72.46,72.34,72.4,18700.0,63.9897,64.0162,63.9102,63.9632,18700.0
2015-05-12 15:30:00,72.41,72.55,72.39,72.48,35400.0,63.9721,64.0957,63.9544,64.0339,35400.0
2015-05-12 15:35:00,72.46,72.6,72.46,72.56,32600.0,64.0162,64.1399,64.0162,64.1046,32600.0
2015-05-12 15:40:00,72.54,72.55,72.39,72.47,30700.0,64.0869,64.0957,63.9544,64.0251,30700.0
2015-05-12 15:45:00,72.47,72.53,72.44,72.47,47300.0,64.0251,64.0781,63.9986,64.0251,47300.0
2015-05-12 15:50:00,72.47,72.49,72.4,72.49,45100.0,64.0251,64.0427,63.9632,64.0427,45100.0
2015-05-12 15:55:00,72.51,72.52,72.4,72.4,63400.0,64.0604,64.0692,63.9632,63.9632,63400.0
2015-05-13 09:30:00,72.39,72.45,72.23,72.34,52000.0,63.9544,64.0074,63.813,63.9102,52000.0
2015-05-13 09:35:00,72.31,72.31,71.97,72.2,23100.0,63.8837,63.8837,63.5833,63.7865,23100.0
2015-05-13 09:40:00,72.22,72.22,71.94,72.06,14300.0,63.8042,63.8042,63.5568,63.6628,14300.0
2015-05-13 09:45:00,72.06,72.3,72.06,72.29,24000.0,63.6628,63.8749,63.6628,63.866,24000.0
2015-05-13 09:50:00,72.27,72.45,72.2,72.45,14600.0,63.8484,64.0074,63.7865,64.0074,14600.0
2015-05-13 09:55:00,72.47,72.47,72.33,72.4,13100.0,64.0251,64.0251,63.9014,63.9632,13100.0
2015-05-13 10:00:00,72.32,72.54,72.32,72.54,17800.0,63.8926,64.0869,63.8926,64.0869,17800.0
2015-05-13 10:05:00,72.55,72.61,72.34,72.48,20300.0,64.0957,64.1488,63.9102,64.0339,20300.0
2015-05-13 10:10:00,72.46,72.53,72.41,72.53,15700.0,64.0162,64.0781,63.9721,64.0781,15700.0
2015-05-13 10:15:00,72.53,72.55,72.24,72.26,13200.0,64.0781,64.0957,63.8219,63.8395,13200.0
2015-05-13 10:20:00,72.24,72.41,72.24,72.36,20100.0,63.8219,63.9721,63.8219,63.9279,20100.0
2015-05-13 10:25:00,72.35,72.36,72.12,72.12,19900.0,63.9191,63.9279,63.7159,63.7159,19900.0
2015-05-13 10:30:00,72.15,72.21,72.01,72.08,14100.0,63.7424,63.7954,63.6187,63.6805,14100.0
2015-05-13 10:35:00,72.07,72.16,71.99,72.01,12400.0,63.6717,63.7512,63.601,63.6187,12400.0
2015-05-13 10:40:00,72.01,72.05,71.92,71.98,12200.0,63.6187,63.654,63.5392,63.5922,12200.0
2015-05-13 10:45:00,71.96,71.96,71.85,71.89,20200.0,63.5745,63.5745,63.4773,63.5127,20200.0
2015-05-13 10:50:00,71.88,72.02,71.83,72.02,10500.0,63.5038,63.6275,63.4597,63.6275,10500.0
2015-05-13 10:55:00,72.01,72.03,71.86,71.86,11000.0,63.6187,63.6363,63.4862,63.4862,11000.0
2015-05-13 11:00:00,71.84,71.84,71.71,71.75,9400.0,63.4685,63.4685,63.3536,63.389,9400.0
2015-05-13 11:05:00,71.75,71.86,71.75,71.79,10600.0,63.389,63.4862,63.389,63.4243,10600.0
2015-05-13 11:10:00,71.8,71.91,71.8,71.9,6600.0,63.4331,63.5303,63.4331,63.5215,6600.0
2015-05-13 11:15:00,71.89,71.97,71.84,71.97,4600.0,63.5127,63.5833,63.4685,63.5833,4600.0
2015-05-13 11:20:00,71.96,71.96,71.82,71.84,11300.0,63.5745,63.5745,63.4508,63.4685,11300.0
2015-05-13 11:25:00,71.82,71.86,71.78,71.78,8500.0,63.4508,63.4862,63.4155,63.4155,8500.0
2015-05-13 11:30:00,71.78,71.93,71.72,71.93,6000.0,63.4155,63.548,63.3625,63.548,6000.0
2015-05-13 11:35:00,71.92,71.92,71.84,71.87,7800.0,63.5392,63.5392,63.4685,63.495,7800.0
2015-05-13 11:40:00,71.89,71.98,71.89,71.96,11900.0,63.5127,63.5922,63.5127,63.5745,11900.0
2015-05-13 11:45:00,71.97,71.99,71.91,71.97,9800.0,63.5833,63.601,63.5303,63.5833,9800.0
2015-05-13 11:50:00,71.99,71.99,71.87,71.89,9100.0,63.601,63.601,63.495,63.5127,9100.0
2015-05-13 11:55:00,71.92,71.96,71.87,71.96,3400.0,63.5392,63.5745,63.495,63.5745,3400.0
2015-05-13 12:00:00,71.94,71.96,71.9,71.93,5500.0,63.5568,63.5745,63.5215,63.548,5500.0
2015-05-13 12:05:00,71.92,71.93,71.83,71.83,4400.0,63.5392,63.548,63.4597,63.4597,4400.0
2015-05-13 12:10:00,71.82,71.91,71.78,71.79,6400.0,63.4508,63.5303,63.4155,63.4243,6400.0
2015-05-13 12:15:00,71.8,71.86,71.79,71.86,5900.0,63.4331,63.4862,63.4243,63.4862,5900.0
2015-05-13 12:20:00,71.88,71.88,71.75,71.75,33500.0,63.5038,63.5038,63.389,63.389,33500.0
2015-05-13 12:25:00,71.73,71.78,71.68,71.78,7000.0,63.3713,63.4155,63.3271,63.4155,7000.0
2015-05-13 12:30:00,71.76,71.8,71.71,71.8,11000.0,63.3978,63.4331,63.3536,63.4331,11000.0
2015-05-13 12:35:00,71.79,71.87,71.77,71.84,5800.0,63.4243,63.495,63.4066,63.4685,5800.0
2015-05-13 12:40:00,71.83,71.9,71.83,71.84,5400.0,63.4597,63.5215,63.4597,63.4685,5400.0
2015-05-13 12:45:00,71.83,71.89,71.78,71.87,9300.0,63.4597,63.5127,63.4155,63.495,9300.0
2015-05-13 12:50:00,71.89,71.9,71.85,71.88,12000.0,63.5127,63.5215,63.4773,63.5038,12000.0
2015-05-13 12:55:00,71.87,71.89,71.85,71.88,15300.0,63.495,63.5127,63.4773,63.5038,15300.0
2015-05-13 13:00:00,71.88,72.07,71.88,72.07,6500.0,63.5038,63.6717,63.5038,63.6717,6500.0
2015-05-13 13:05:00,72.06,72.07,72.01,72.04,14500.0,63.6628,63.6717,63.6187,63.6452,14500.0
2015-05-13 13:10:00,72.04,72.07,72.0,72.04,6900.0,63.6452,63.6717,63.6098,63.6452,6900.0
2015-05-13 13:15:00,72.03,72.09,72.01,72.07,6500.0,63.6363,63.6894,63.6187,63.6717,6500.0
2015-05-13 13:20:00,72.07,72.08,72.0,72.0,5900.0,63.6717,63.6805,63.6098,63.6098,5900.0
2015-05-13 13:25:00,72.01,72.07,71.96,72.06,9300.0,63.6187,63.6717,63.5745,63.6628,9300.0
2015-05-13 13:30:00,72.06,72.1,72.02,72.02,4100.0,63.6628,63.6982,63.6275,63.6275,4100.0
2015-05-13 13:35:00,72.04,72.06,72.0,72.03,4600.0,63.6452,63.6628,63.6098,63.6363,4600.0
2015-05-13 13:40:00,72.04,72.06,72.03,72.06,6600.0,63.6452,63.6628,63.6363,63.6628,6600.0
2015-05-13 13:45:00,72.06,72.06,71.96,71.96,6400.0,63.6628,63.6628,63.5745,63.5745,6400.0
2015-05-13 13:50:00,71.95,71.95,71.9,71.94,7100.0,63.5657,63.5657,63.5215,63.5568,7100.0
2015-05-13 13:55:00,71.94,71.98,71.93,71.96,7000.0,63.5568,63.5922,63.548,63.5745,7000.0
2015-05-13 14:00:00,71.96,71.97,71.88,71.9,7500.0,63.5745,63.5833,63.5038,63.5215,7500.0
2015-05-13 14:05:00,71.9,71.9,71.79,71.82,7400.0,63.5215,63.5215,63.4243,63.4508,7400.0
2015-05-13 14:10:00,71.8,71.83,71.75,71.83,9300.0,63.4331,63.4597,63.389,63.4597,9300.0
2015-05-13 14:15:00,71.84,71.86,71.7,71.75,6900.0,63.4685,63.4862,63.3448,63.389,6900.0
2015-05-13 14:20:00,71.76,71.76,71.69,71.71,6900.0,63.3978,63.3978,63.336,63.3536,6900.0
2015-05-13 14:25:00,71.7,71.8,71.65,71.8,11200.0,63.3448,63.4331,63.3006,63.4331,11200.0
2015-05-13 14:30:00,71.8,71.81,71.73,71.78,8000.0,63.4331,63.442,63.3713,63.4155,8000.0
2015-05-13 14:35:00,71.76,71.81,71.74,71.75,12600.0,63.3978,63.442,63.3801,63.389,12600.0
2015-05-13 14:40:00,71.75,71.77,71.71,71.75,7200.0,63.389,63.4066,63.3536,63.389,7200.0
2015-05-13 14:45:00,71.73,71.79,71.7,71.74,16300.0,63.3713,63.4243,63.3448,63.3801,16300.0
2015-05-13 14:50:00,71.75,71.82,71.74,71.78,10200.0,63.389,63.4508,63.3801,63.4155,10200.0
2015-05-13 14:55:00,71.78,71.8,71.71,71.71,8400.0,63.4155,63.4331,63.3536,63.3536,8400.0
2015-05-13 15:00:00,71.73,71.83,71.73,71.77,8500.0,63.3713,63.4597,63.3713,63.4066,8500.0
2015-05-13 15:05:00,71.76,71.79,71.73,71.74,7700.0,63.3978,63.4243,63.3713,63.3801,7700.0
2015-05-13 15:10:00,71.73,71.74,71.64,71.64,9200.0,63.3713,63.3801,63.2918,63.2918,9200.0
2015-05-13 15:15:00,71.64,71.72,71.63,71.69,13900.0,63.2918,63.3625,63.283,63.336,13900.0
2015-05-13 15:20:00,71.69,71.69,71.6,71.66,10600.0,63.336,63.336,63.2565,63.3095,10600.0
2015-05-13 15:25:00,71.7,71.74,71.62,71.62,18100.0,63.3448,63.3801,63.2741,63.2741,18100.0
2015-05-13 15:30:00,71.62,71.64,71.56,71.6,14500.0,63.2741,63.2918,63.2211,63.2565,14500.0
2015-05-13 15:35:00,71.59,71.62,71.55,71.58,14600.0,63.2476,63.2741,63.2123,63.2388,14600.0
2015-05-13 15:40:00,71.57,71.64,71.57,71.58,24800.0,63.2299,63.2918,63.2299,63.2388,24800.0
2015-05-13 15:45:00,71.59,71.72,71.58,71.71,51300.0,63.2476,63.3625,63.2388,63.3536,51300.0
2015-05-13 15:50:00,71.71,71.74,71.66,71.72,45400.0,63.3536,63.3801,63.3095,63.3625,45400.0
2015-05-13 15:55:00,71.73,71.76,71.68,71.72,53300.0,63.3713,63.3978,63.3271,63.3625,53300.0
2015-05-14 09:30:00,72.43,72.5,72.29,72.41,33300.0,63.9897,64.0516,63.866,63.9721,33300.0
2015-05-14 09:35:00,72.43,72.97,72.4,72.92,63500.0,63.9897,64.4668,63.9632,64.4226,63500.0
2015-05-14 09:40:00,72.95,73.67,72.91,73.36,90800.0,64.4491,65.0852,64.4138,64.8114,90800.0
2015-05-14 09:45:00,73.35,73.43,73.03,73.15,27600.0,64.8025,64.8732,64.5198,64.6258,27600.0
2015-05-14 09:50:00,73.17,73.34,73.14,73.2,36000.0,64.6435,64.7937,64.617,64.67,36000.0
2015-05-14 09:55:00,73.16,73.37,73.15,73.16,31200.0,64.6347,64.8202,64.6258,64.6347,31200.0
2015-05-14 10:00:00,73.18,73.33,73.1,73.31,30900.0,64.6523,64.7849,64.5817,64.7672,30900.0
2015-05-14 10:05:00,73.29,73.45,73.19,73.39,32700.0,64.7495,64.8909,64.6612,64.8379,32700.0
2015-05-14 10:10:00,73.42,73.42,73.25,73.32,19400.0,64.8644,64.8644,64.7142,64.776,19400.0
2015-05-14 10:15:00,73.33,73.61,73.33,73.52,46500.0,64.7849,65.0322,64.7849,64.9527,46500.0
2015-05-14 10:20:00,73.53,73.59,73.39,73.44,11900.0,64.9615,65.0146,64.8379,64.882,11900.0
2015-05-14 10:25:00,73.45,73.63,73.4,73.63,13900.0,64.8909,65.0499,64.8467,65.0499,13900.0
2015-05-14 10:30:00,73.61,73.62,73.4,73.44,18100.0,65.0322,65.0411,64.8467,64.882,18100.0
2015-05-14 10:35:00,73.43,73.44,73.27,73.37,14300.0,64.8732,64.882,64.7318,64.8202,14300.0
2015-05-14 10:40:00,73.36,73.36,73.28,73.33,12800.0,64.8114,64.8114,64.7407,64.7849,12800.0
2015-05-14 10:45:00,73.32,73.33,73.19,73.24,19500.0,64.776,64.7849,64.6612,64.7053,19500.0
2015-05-14 10:50:00,73.23,73.25,73.17,73.22,18300.0,64.6965,64.7142,64.6435,64.6877,18300.0
2015-05-14 10:55:00,73.21,73.37,73.21,73.3,19200.0,64.6788,64.8202,64.6788,64.7584,19200.0
2015-05-14 11:00:00,73.3,73.31,73.12,73.15,26200.0,64.7584,64.7672,64.5993,64.6258,26200.0
2015-05-14 11:05:00,73.15,73.23,73.1,73.2,22300.0,64.6258,64.6965,64.5817,64.67,22300.0
2015-05-14 11:10:00,73.19,73.21,73.15,73.2,31200.0,64.6612,64.6788,64.6258,64.67,31200.0
2015-05-14 11:15:00,73.2,73.2,73.1,73.12,46900.0,64.67,64.67,64.5817,64.5993,46900.0
2015-05-14 11:20:00,73.11,73.16,73.08,73.12,22000.0,64.5905,64.6347,64.564,64.5993,22000.0
2015-05-14 11:25:00,73.12,73.22,73.11,73.21,15200.0,64.5993,64.6877,64.5905,64.6788,15200.0
2015-05-14 11:30:00,73.21,73.25,73.15,73.24,14800.0,64.6788,64.7142,64.6258,64.7053,14800.0
2015-05-14 11:35:00,73.24,73.26,73.17,73.25,19600.0,64.7053,64.723,64.6435,64.7142,19600.0
2015-05-14 11:40:00,73.25,73.27,73.14,73.15,27200.0,64.7142,64.7318,64.617,64.6258,27200.0
2015-05-14 11:45:00,73.16,73.24,73.09,73.23,25500.0,64.6347,64.7053,64.5728,64.6965,25500.0
2015-05-14 11:50:00,73.24,73.27,73.19,73.23,12600.0,64.7053,64.7318,64.6612,64.6965,12600.0
2015-05-14 11:55:00,73.24,73.27,73.13,73.18,23200.0,64.7053,64.7318,64.6082,64.6523,23200.0
2015-05-14 12:00:00,73.18,73.21,73.15,73.2,14100.0,64.6523,64.6788,64.6258,64.67,14100.0
2015-05-14 12:05:00,73.21,73.22,73.14,73.2,20300.0,64.6788,64.6877,64.617,64.67,20300.0
2015-05-14 12:10:00,73.2,73.24,73.16,73.2,11900.0,64.67,64.7053,64.6347,64.67,11900.0
2015-05-14 12:15:00,73.19,73.34,73.19,73.34,13000.0,64.6612,64.7937,64.6612,64.7937,13000.0
2015-05-14 12:20:00,73.35,73.45,73.35,73.41,21300.0,64.8025,64.8909,64.8025,64.8555,21300.0
2015-05-14 12:25:00,73.41,73.49,73.4,73.46,13400.0,64.8555,64.9262,64.8467,64.8997,13400.0
2015-05-14 12:30:00,73.47,73.47,73.37,73.39,18000.0,64.9085,64.9085,64.8202,64.8379,18000.0
2015-05-14 12:35:00,73.39,73.43,73.28,73.28,12100.0,64.8379,64.8732,64.7407,64.7407,12100.0
2015-05-14 12:40:00,73.29,73.33,73.28,73.33,16700.0,64.7495,64.7849,64.7407,64.7849,16700.0
2015-05-14 12:45:00,73.33,73.34,73.3,73.3,14300.0,64.7849,64.7937,64.7584,64.7584,14300.0
2015-05-14 12:50:00,73.3,73.31,73.14,73.18,38700.0,64.7584,64.7672,64.617,64.6523,38700.0
2015-05-14 12:55:00,73.17,73.22,73.12,73.18,28200.0,64.6435,64.6877,64.5993,64.6523,28200.0
2015-05-14 13:00:00,73.18,73.23,73.14,73.17,25200.0,64.6523,64.6965,64.617,64.6435,25200.0
2015-05-14 13:05:00,73.18,73.28,73.17,73.28,17700.0,64.6523,64.7407,64.6435,64.7407,17700.0
2015-05-14 13:10:00,73.28,73.32,73.27,73.31,12500.0,64.7407,64.776,64.7318,64.7672,12500.0
2015-05-14 13:15:00,73.3,73.5,73.3,73.47,75900.0,64.7584,64.935,64.7584,64.9085,75900.0
2015-05-14 13:20:00,73.47,73.64,73.47,73.63,19800.0,64.9085,65.0587,64.9085,65.0499,19800.0
2015-05-14 13:25:00,73.63,73.88,73.62,73.87,69000.0,65.0499,65.2708,65.0411,65.2619,69000.0
2015-05-14 13:30:00,73.86,73.96,73.86,73.95,32100.0,65.2531,65.3414,65.2531,65.3326,32100.0
2015-05-14 13:35:00,73.94,74.1,73.93,74.04,70200.0,65.3238,65.4651,65.3149,65.4121,70200.0
2015-05-14 13:40:00,74.01,74.01,73.86,73.99,23300.0,65.3856,65.3856,65.2531,65.3679,23300.0
2015-05-14 13:45:00,73.97,73.97,73.73,73.8,31200.0,65.3503,65.3503,65.1382,65.2001,31200.0
2015-05-14 13:50:00,73.8,73.99,73.8,73.83,21200.0,65.2001,65.3679,65.2001,65.2266,21200.0
2015-05-14 13:55:00,73.83,73.89,73.79,73.87,24000.0,65.2266,65.2796,65.1913,65.2619,24000.0
2015-05-14 14:00:00,73.86,73.96,73.77,73.91,31600.0,65.2531,65.3414,65.1736,65.2973,31600.0
2015-05-14 14:05:00,73.91,74.07,73.9,74.05,33200.0,65.2973,65.4386,65.2884,65.421,33200.0
2015-05-14 14:10:00,74.05,74.1,73.97,74.07,35700.0,65.421,65.4651,65.3503,65.4386,35700.0
2015-05-14 14:15:00,74.04,74.1,74.04,74.07,24800.0,65.4121,65.4651,65.4121,65.4386,24800.0
2015-05-14 14:20:00,74.08,74.22,74.07,74.2,36400.0,65.4475,65.5711,65.4386,65.5535,36400.0
2015-05-14 14:25:00,74.21,74.34,74.15,74.16,30000.0,65.5623,65.6772,65.5093,65.5181,30000.0
2015-05-14 14:30:00,74.16,74.2,74.07,74.1,26500.0,65.5181,65.5535,65.4386,65.4651,26500.0
2015-05-14 14:35:00,74.09,74.11,74.0,74.11,26500.0,65.4563,65.474,65.3768,65.474,26500.0
2015-05-14 14:40:00,74.11,74.14,73.92,74.01,27700.0,65.474,65.5005,65.3061,65.3856,27700.0
2015-05-14 14:45:00,73.99,74.15,73.99,74.1,46700.0,65.3679,65.5093,65.3679,65.4651,46700.0
2015-05-14 14:50:00,74.09,74.17,74.06,74.16,23700.0,65.4563,65.527,65.4298,65.5181,23700.0
2015-05-14 14:55:00,74.16,74.28,74.14,74.25,33200.0,65.5181,65.6242,65.5005,65.5976,33200.0
2015-05-14 15:00:00,74.24,74.28,74.06,74.07,29900.0,65.5888,65.6242,65.4298,65.4386,29900.0
2015-05-14 15:05:00,74.08,74.23,74.08,74.23,38700.0,65.4475,65.58,65.4475,65.58,38700.0
2015-05-14 15:10:00,74.25,74.37,74.2,74.31,59500.0,65.5976,65.7037,65.5535,65.6507,59500.0
2015-05-14 15:15:00,74.31,74.31,74.22,74.27,40600.0,65.6507,65.6507,65.5711,65.6153,40600.0
2015-05-14 15:20:00,74.27,74.32,74.22,74.23,63400.0,65.6153,65.6595,65.5711,65.58,63400.0
2015-05-14 15:25:00,74.22,74.31,74.21,74.3,55200.0,65.5711,65.6507,65.5623,65.6418,55200.0
2015-05-14 15:30:00,74.3,74.35,74.23,74.28,46200.0,65.6418,65.686,65.58,65.6242,46200.0
2015-05-14 15:35:00,74.29,74.38,74.28,74.31,71500.0,65.633,65.7125,65.6242,65.6507,71500.0
2015-05-14 15:40:00,74.3,74.33,74.27,74.29,64400.0,65.6418,65.6683,65.6153,65.633,64400.0
2015-05-14 15:45:00,74.29,74.51,74.29,74.46,114700.0,65.633,65.8274,65.633,65.7832,114700.0
2015-05-14 15:50:00,74.47,74.56,74.44,74.49,95800.0,65.792,65.8715,65.7655,65.8097,95800.0
2015-05-14 15:55:00,74.48,74.54,74.44,74.45,171300.0,65.8008,65.8539,65.7655,65.7743,171300.0
2015-05-15 09:30:00,74.48,74.81,74.39,74.81,74800.0,66.065,66.3577,65.9852,66.3577,74800.0
2015-05-15 09:35:00,74.82,74.95,74.62,74.94,36800.0,66.3666,66.4819,66.1892,66.473,36800.0
2015-05-15 09:40:00,74.94,75.19,74.93,75.01,68300.0,66.473,66.6948,66.4642,66.5351,68300.0
2015-05-15 09:45:00,75.03,75.35,74.99,75.22,37600.0,66.5529,66.8367,66.5174,66.7214,37600.0
2015-05-15 09:50:00,75.2,75.2,75.02,75.06,23700.0,66.7037,66.7037,66.544,66.5795,23700.0
2015-05-15 09:55:00,75.08,75.15,74.98,75.04,39100.0,66.5972,66.6593,66.5085,66.5617,39100.0
2015-05-15 10:00:00,75.0,75.02,74.73,74.8,38200.0,66.5262,66.544,66.2868,66.3488,38200.0
2015-05-15 10:05:00,74.8,75.07,74.76,74.97,36200.0,66.3488,66.5883,66.3134,66.4996,36200.0
2015-05-15 10:10:00,74.93,75.08,74.82,74.93,21400.0,66.4642,66.5972,66.3666,66.4642,21400.0
2015-05-15 10:15:00,74.9,74.98,74.66,74.69,58200.0,66.4375,66.5085,66.2247,66.2513,58200.0
2015-05-15 10:20:00,74.68,74.8,74.66,74.77,48800.0,66.2424,66.3488,66.2247,66.3222,48800.0
2015-05-15 10:25:00,74.73,74.77,74.54,74.58,56000.0,66.2868,66.3222,66.1182,66.1537,56000.0
2015-05-15 10:30:00,74.58,74.62,74.38,74.38,60800.0,66.1537,66.1892,65.9763,65.9763,60800.0
2015-05-15 10:35:00,74.39,74.4,74.28,74.33,33100.0,65.9852,65.994,65.8876,65.9319,33100.0
2015-05-15 10:40:00,74.33,74.51,74.33,74.41,46000.0,65.9319,66.0916,65.9319,66.0029,46000.0
2015-05-15 10:45:00,74.42,74.48,74.35,74.37,13700.0,66.0118,66.065,65.9497,65.9674,13700.0
2015-05-15 10:50:00,74.38,74.54,74.37,74.54,35400.0,65.9763,66.1182,65.9674,66.1182,35400.0
2015-05-15 10:55:00,74.53,74.62,74.5,74.56,66100.0,66.1094,66.1892,66.0827,66.136,66100.0
2015-05-15 11:00:00,74.57,74.69,74.49,74.67,23500.0,66.1448,66.2513,66.0739,66.2335,23500.0
2015-05-15 11:05:00,74.67,74.68,74.54,74.63,47000.0,66.2335,66.2424,66.1182,66.1981,47000.0
2015-05-15 11:10:00,74.62,74.62,74.47,74.48,18800.0,66.1892,66.1892,66.0561,66.065,18800.0
2015-05-15 11:15:00,74.48,74.48,74.33,74.33,7300.0,66.065,66.065,65.9319,65.9319,7300.0
2015-05-15 11:20:00,74.33,74.35,74.3,74.33,21700.0,65.9319,65.9497,65.9053,65.9319,21700.0
2015-05-15 11:25:00,74.34,74.34,74.25,74.26,42500.0,65.9408,65.9408,65.861,65.8699,42500.0
2015-05-15 11:30:00,74.25,74.32,74.25,74.32,11600.0,65.861,65.9231,65.861,65.9231,11600.0
2015-05-15 11:35:00,74.31,74.31,74.1,74.15,22500.0,65.9142,65.9142,65.7279,65.7723,22500.0
2015-05-15 11:40:00,74.13,74.3,74.12,74.28,12400.0,65.7545,65.9053,65.7457,65.8876,12400.0
2015-05-15 11:45:00,74.29,74.42,74.28,74.42,17300.0,65.8965,66.0118,65.8876,66.0118,17300.0
2015-05-15 11:50:00,74.42,74.68,74.41,74.68,44000.0,66.0118,66.2424,66.0029,66.2424,44000.0
2015-05-15 11:55:00,74.67,74.69,74.37,74.42,19000.0,66.2335,66.2513,65.9674,66.0118,19000.0
2015-05-15 12:00:00,74.41,74.41,74.26,74.28,7800.0,66.0029,66.0029,65.8699,65.8876,7800.0
2015-05-15 12:05:00,74.27,74.43,74.26,74.36,13500.0,65.8787,66.0206,65.8699,65.9586,13500.0
2015-05-15 12:10:00,74.35,74.37,74.29,74.29,8200.0,65.9497,65.9674,65.8965,65.8965,8200.0
2015-05-15 12:15:00,74.29,74.3,74.27,74.28,9800.0,65.8965,65.9053,65.8787,65.8876,9800.0
2015-05-15 12:20:00,74.28,74.31,74.26,74.29,9600.0,65.8876,65.9142,65.8699,65.8965,9600.0
2015-05-15 12:25:00,74.28,74.28,74.14,74.14,7600.0,65.8876,65.8876,65.7634,65.7634,7600.0
2015-05-15 12:30:00,74.14,74.23,74.13,74.19,12300.0,65.7634,65.8432,65.7545,65.8078,12300.0
2015-05-15 12:35:00,74.21,74.23,74.18,74.22,8800.0,65.8255,65.8432,65.7989,65.8344,8800.0
2015-05-15 12:40:00,74.22,74.24,74.14,74.24,14400.0,65.8344,65.8521,65.7634,65.8521,14400.0
2015-05-15 12:45:00,74.23,74.24,74.18,74.21,6600.0,65.8432,65.8521,65.7989,65.8255,6600.0
2015-05-15 12:50:00,74.22,74.23,74.16,74.18,10200.0,65.8344,65.8432,65.7812,65.7989,10200.0
2015-05-15 12:55:00,74.18,74.28,74.18,74.26,8200.0,65.7989,65.8876,65.7989,65.8699,8200.0
2015-05-15 13:00:00,74.27,74.29,74.26,74.27,9300.0,65.8787,65.8965,65.8699,65.8787,9300.0
2015-05-15 13:05:00,74.27,74.32,74.23,74.29,18000.0,65.8787,65.9231,65.8432,65.8965,18000.0
2015-05-15 13:10:00,74.3,74.47,74.3,74.47,14300.0,65.9053,66.0561,65.9053,66.0561,14300.0
2015-05-15 13:15:00,74.45,74.5,74.32,74.35,23200.0,66.0384,66.0827,65.9231,65.9497,23200.0
2015-05-15 13:20:00,74.35,74.36,74.31,74.32,17100.0,65.9497,65.9586,65.9142,65.9231,17100.0
2015-05-15 13:25:00,74.33,74.35,74.29,74.35,28100.0,65.9319,65.9497,65.8965,65.9497,28100.0
2015-05-15 13:30:00,74.35,74.46,74.34,74.44,22600.0,65.9497,66.0473,65.9408,66.0295,22600.0
2015-05-15 13:35:00,74.44,74.45,74.32,74.33,14300.0,66.0295,66.0384,65.9231,65.9319,14300.0
2015-05-15 13:40:00,74.34,74.41,74.34,74.34,12000.0,65.9408,66.0029,65.9408,65.9408,12000.0
2015-05-15 13:45:00,74.33,74.35,74.32,74.35,20000.0,65.9319,65.9497,65.9231,65.9497,20000.0
2015-05-15 13:50:00,74.35,74.38,74.34,74.36,6500.0,65.9497,65.9763,65.9408,65.9586,6500.0
2015-05-15 13:55:00,74.35,74.36,74.33,74.35,11300.0,65.9497,65.9586,65.9319,65.9497,11300.0
2015-05-15 14:00:00,74.35,74.39,74.35,74.38,4800.0,65.9497,65.9852,65.9497,65.9763,4800.0
2015-05-15 14:05:00,74.38,74.38,74.25,74.25,12200.0,65.9763,65.9763,65.861,65.861,12200.0
2015-05-15 14:10:00,74.25,74.41,74.25,74.41,18200.0,65.861,66.0029,65.861,66.0029,18200.0
2015-05-15 14:15:00,74.41,74.45,74.41,74.43,9700.0,66.0029,66.0384,66.0029,66.0206,9700.0
2015-05-15 14:20:00,74.44,74.53,74.38,74.53,9900.0,66.0295,66.1094,65.9763,66.1094,9900.0
2015-05-15 14:25:00,74.53,74.6,74.45,74.54,17500.0,66.1094,66.1714,66.0384,66.1182,17500.0
2015-05-15 14:30:00,74.54,74.55,74.49,74.5,11300.0,66.1182,66.1271,66.0739,66.0827,11300.0
2015-05-15 14:35:00,74.52,74.56,74.5,74.5,7200.0,66.1005,66.136,66.0827,66.0827,7200.0
2015-05-15 14:40:00,74.51,74.52,74.5,74.5,9200.0,66.0916,66.1005,66.0827,66.0827,9200.0
2015-05-15 14:45:00,74.5,74.58,74.49,74.55,21200.0,66.0827,66.1537,66.0739,66.1271,21200.0
2015-05-15 14:50:00,74.55,74.63,74.54,74.61,19500.0,66.1271,66.1981,66.1182,66.1803,19500.0
2015-05-15 14:55:00,74.61,74.63,74.57,74.63,16400.0,66.1803,66.1981,66.1448,66.1981,16400.0
2015-05-15 15:00:00,74.63,74.63,74.58,74.6,15700.0,66.1981,66.1981,66.1537,66.1714,15700.0
2015-05-15 15:05:00,74.6,74.63,74.6,74.63,32800.0,66.1714,66.1981,66.1714,66.1981,32800.0
2015-05-15 15:10:00,74.62,74.69,74.61,74.69,19100.0,66.1892,66.2513,66.1803,66.2513,19100.0
2015-05-15 15:15:00,74.69,74.74,74.66,74.67,22300.0,66.2513,66.2956,66.2247,66.2335,22300.0
2015-05-15 15:20:00,74.67,74.74,74.67,74.73,31100.0,66.2335,66.2956,66.2335,66.2868,31100.0
2015-05-15 15:25:00,74.72,74.72,74.66,74.68,23400.0,66.2779,66.2779,66.2247,66.2424,23400.0
2015-05-15 15:30:00,74.68,74.75,74.67,74.7,19900.0,66.2424,66.3045,66.2335,66.2601,19900.0
2015-05-15 15:35:00,74.7,74.71,74.66,74.69,31500.0,66.2601,66.269,66.2247,66.2513,31500.0
2015-05-15 15:40:00,74.7,74.72,74.69,74.72,22900.0,66.2601,66.2779,66.2513,66.2779,22900.0
2015-05-15 15:45:00,74.71,74.72,74.66,74.7,78600.0,66.269,66.2779,66.2247,66.2601,78600.0
2015-05-15 15:50:00,74.71,74.76,74.66,74.74,65000.0,66.269,66.3134,66.2247,66.2956,65000.0
2015-05-15 15:55:00,74.75,74.75,74.69,74.73,83600.0,66.3045,66.3045,66.2513,66.2868,83600.0
2015-05-18 09:30:00,74.39,74.63,74.26,74.62,20300.0,65.9852,66.1981,65.8699,66.1892,20300.0
2015-05-18 09:35:00,74.56,75.11,74.54,75.06,37200.0,66.136,66.6238,66.1182,66.5795,37200.0
2015-05-18 09:40:00,75.02,75.1,74.81,74.96,23800.0,66.544,66.615,66.3577,66.4908,23800.0
2015-05-18 09:45:00,74.93,75.05,74.68,74.76,24500.0,66.4642,66.5706,66.2424,66.3134,24500.0
2015-05-18 09:50:00,74.79,75.06,74.79,74.99,34200.0,66.34,66.5795,66.34,66.5174,34200.0
2015-05-18 09:55:00,75.05,75.34,75.05,75.34,42400.0,66.5706,66.8278,66.5706,66.8278,42400.0
2015-05-18 10:00:00,75.31,75.39,75.19,75.25,23500.0,66.8012,66.8722,66.6948,66.748,23500.0
2015-05-18 10:05:00,75.22,75.29,75.09,75.1,23200.0,66.7214,66.7835,66.6061,66.615,23200.0
2015-05-18 10:10:00,75.1,75.11,75.02,75.02,7300.0,66.615,66.6238,66.544,66.544,7300.0
2015-05-18 10:15:00,75.03,75.05,74.9,74.95,18100.0,66.5529,66.5706,66.4375,66.4819,18100.0
2015-05-18 10:20:00,74.92,75.22,74.91,75.22,47400.0,66.4553,66.7214,66.4464,66.7214,47400.0
2015-05-18 10:25:00,75.19,75.44,75.19,75.41,17000.0,66.6948,66.9165,66.6948,66.8899,17000.0
2015-05-18 10:30:00,75.41,75.59,75.36,75.57,67200.0,66.8899,67.0496,66.8456,67.0318,67200.0
2015-05-18 10:35:00,75.57,75.63,75.53,75.6,25000.0,67.0318,67.0851,66.9964,67.0585,25000.0
2015-05-18 10:40:00,75.58,75.58,75.31,75.31,11000.0,67.0407,67.0407,66.8012,66.8012,11000.0
2015-05-18 10:45:00,75.32,75.48,75.32,75.36,22700.0,66.8101,66.952,66.8101,66.8456,22700.0
2015-05-18 10:50:00,75.36,75.36,75.3,75.3,8600.0,66.8456,66.8456,66.7924,66.7924,8600.0
2015-05-18 10:55:00,75.27,75.31,75.12,75.27,53900.0,66.7657,66.8012,66.6327,66.7657,53900.0
2015-05-18 11:00:00,75.25,75.36,75.08,75.15,53600.0,66.748,66.8456,66.5972,66.6593,53600.0
2015-05-18 11:05:00,75.16,75.19,75.09,75.19,12100.0,66.6682,66.6948,66.6061,66.6948,12100.0
2015-05-18 11:10:00,75.19,75.35,75.17,75.34,22000.0,66.6948,66.8367,66.677,66.8278,22000.0
2015-05-18 11:15:00,75.33,75.34,75.23,75.3,45200.0,66.819,66.8278,66.7303,66.7924,45200.0
2015-05-18 11:20:00,75.29,75.39,75.23,75.3,22400.0,66.7835,66.8722,66.7303,66.7924,22400.0
2015-05-18 11:25:00,75.29,75.29,75.15,75.2,6000.0,66.7835,66.7835,66.6593,66.7037,6000.0
2015-05-18 11:30:00,75.19,75.35,75.19,75.27,24800.0,66.6948,66.8367,66.6948,66.7657,24800.0
2015-05-18 11:35:00,75.29,75.36,75.29,75.33,6000.0,66.7835,66.8456,66.7835,66.819,6000.0
2015-05-18 11:40:00,75.36,75.38,75.29,75.34,11800.0,66.8456,66.8633,66.7835,66.8278,11800.0
2015-05-18 11:45:00,75.36,75.45,75.36,75.37,14000.0,66.8456,66.9254,66.8456,66.8544,14000.0
2015-05-18 11:50:00,75.36,75.48,75.36,75.44,17200.0,66.8456,66.952,66.8456,66.9165,17200.0
2015-05-18 11:55:00,75.47,75.48,75.37,75.42,10900.0,66.9431,66.952,66.8544,66.8988,10900.0
2015-05-18 12:00:00,75.43,75.47,75.42,75.45,6000.0,66.9077,66.9431,66.8988,66.9254,6000.0
2015-05-18 12:05:00,75.45,75.47,75.37,75.37,8800.0,66.9254,66.9431,66.8544,66.8544,8800.0
2015-05-18 12:10:00,75.38,75.4,75.29,75.29,7100.0,66.8633,66.8811,66.7835,66.7835,7100.0
2015-05-18 12:15:00,75.28,75.32,75.22,75.27,8200.0,66.7746,66.8101,66.7214,66.7657,8200.0
2015-05-18 12:20:00,75.27,75.34,75.26,75.3,5000.0,66.7657,66.8278,66.7569,66.7924,5000.0
2015-05-18 12:25:00,75.3,75.32,75.27,75.3,5600.0,66.7924,66.8101,66.7657,66.7924,5600.0
2015-05-18 12:30:00,75.29,75.35,75.26,75.27,10900.0,66.7835,66.8367,66.7569,66.7657,10900.0
2015-05-18 12:35:00,75.27,75.33,75.27,75.33,4300.0,66.7657,66.819,66.7657,66.819,4300.0
2015-05-18 12:40:00,75.35,75.42,75.34,75.42,6000.0,66.8367,66.8988,66.8278,66.8988,6000.0
2015-05-18 12:45:00,75.43,75.43,75.38,75.41,8300.0,66.9077,66.9077,66.8633,66.8899,8300.0
2015-05-18 12:50:00,75.42,75.42,75.3,75.33,6400.0,66.8988,66.8988,66.7924,66.819,6400.0
2015-05-18 12:55:00,75.33,75.35,75.29,75.33,7500.0,66.819,66.8367,66.7835,66.819,7500.0
2015-05-18 13:00:00,75.35,75.37,75.33,75.36,4800.0,66.8367,66.8544,66.819,66.8456,4800.0
2015-05-18 13:05:00,75.36,75.4,75.34,75.36,11700.0,66.8456,66.8811,66.8278,66.8456,11700.0
2015-05-18 13:10:00,75.37,75.4,75.28,75.32,12100.0,66.8544,66.8811,66.7746,66.8101,12100.0
2015-05-18 13:15:00,75.31,75.31,75.28,75.3,9900.0,66.8012,66.8012,66.7746,66.7924,9900.0
2015-05-18 13:20:00,75.3,75.3,75.27,75.29,6600.0,66.7924,66.7924,66.7657,66.7835,6600.0
2015-05-18 13:25:00,75.3,75.31,75.2,75.26,13000.0,66.7924,66.8012,66.7037,66.7569,13000.0
2015-05-18 13:30:00,75.26,75.29,75.19,75.28,12500.0,66.7569,66.7835,66.6948,66.7746,12500.0
2015-05-18 13:35:00,75.28,75.32,75.26,75.28,17800.0,66.7746,66.8101,66.7569,66.7746,17800.0
2015-05-18 13:40:00,75.28,75.33,75.27,75.31,9900.0,66.7746,66.819,66.7657,66.8012,9900.0
2015-05-18 13:45:00,75.3,75.34,75.3,75.34,6300.0,66.7924,66.8278,66.7924,66.8278,6300.0
2015-05-18 13:50:00,75.33,75.34,75.29,75.34,4900.0,66.819,66.8278,66.7835,66.8278,4900.0
2015-05-18 13:55:00,75.34,75.41,75.32,75.41,10100.0,66.8278,66.8899,66.8101,66.8899,10100.0
2015-05-18 14:00:00,75.42,75.49,75.42,75.46,10200.0,66.8988,66.9609,66.8988,66.9343,10200.0
2015-05-18 14:05:00,75.47,75.47,75.43,75.43,9800.0,66.9431,66.9431,66.9077,66.9077,9800.0
2015-05-18 14:10:00,75.45,75.51,75.42,75.49,9300.0,66.9254,66.9786,66.8988,66.9609,9300.0
2015-05-18 14:15:00,75.5,75.58,75.49,75.56,10800.0,66.9698,67.0407,66.9609,67.023,10800.0
2015-05-18 14:20:00,75.55,75.65,75.52,75.61,11300.0,67.0141,67.1028,66.9875,67.0673,11300.0
2015-05-18 14:25:00,75.6,75.65,75.56,75.6,10100.0,67.0585,67.1028,67.023,67.0585,10100.0
2015-05-18 14:30:00,75.6,75.64,75.57,75.64,9200.0,67.0585,67.0939,67.0318,67.0939,9200.0
2015-05-18 14:35:00,75.65,75.7,75.64,75.66,13300.0,67.1028,67.1472,67.0939,67.1117,13300.0
2015-05-18 14:40:00,75.66,75.71,75.66,75.66,7600.0,67.1117,67.156,67.1117,67.1117,7600.0
2015-05-18 14:45:00,75.67,75.72,75.64,75.71,16600.0,67.1206,67.1649,67.0939,67.156,16600.0
2015-05-18 14:50:00,75.7,75.74,75.67,75.7,14000.0,67.1472,67.1826,67.1206,67.1472,14000.0
2015-05-18 14:55:00,75.7,75.74,75.66,75.74,10500.0,67.1472,67.1826,67.1117,67.1826,10500.0
2015-05-18 15:00:00,75.74,75.75,75.69,75.73,16800.0,67.1826,67.1915,67.1383,67.1738,16800.0
2015-05-18 15:05:00,75.72,75.74,75.69,75.7,13800.0,67.1649,67.1826,67.1383,67.1472,13800.0
2015-05-18 15:10:00,75.7,75.74,75.69,75.72,12900.0,67.1472,67.1826,67.1383,67.1649,12900.0
2015-05-18 15:15:00,75.73,75.89,75.72,75.86,48700.0,67.1738,67.3157,67.1649,67.2891,48700.0
2015-05-18 15:20:00,75.83,75.83,75.76,75.79,26100.0,67.2625,67.2625,67.2004,67.227,26100.0
2015-05-18 15:25:00,75.79,75.79,75.72,75.73,22000.0,67.227,67.227,67.1649,67.1738,22000.0
2015-05-18 15:30:00,75.73,75.76,75.66,75.74,19600.0,67.1738,67.2004,67.1117,67.1826,19600.0
2015-05-18 15:35:00,75.73,75.77,75.66,75.67,20700.0,67.1738,67.2093,67.1117,67.1206,20700.0
2015-05-18 15:40:00,75.67,75.71,75.67,75.71,21200.0,67.1206,67.156,67.1206,67.156,21200.0
2015-05-18 15:45:00,75.72,75.76,75.65,75.71,40300.0,67.1649,67.2004,67.1028,67.156,40300.0
2015-05-18 15:50:00,75.71,75.73,75.69,75.7,30100.0,67.156,67.1738,67.1383,67.1472,30100.0
2015-05-18 15:55:00,75.71,75.76,75.68,75.69,96800.0,67.156,67.2004,67.1294,67.1383,96800.0
2015-05-19 09:30:00,77.25,77.32,77.0,77.1,128700.0,68.522,68.5841,68.3003,68.389,128700.0
2015-05-19 09:35:00,77.1,77.1,76.54,76.96,57500.0,68.389,68.389,67.8923,68.2648,57500.0
2015-05-19 09:40:00,77.01,77.2,76.83,76.91,38100.0,68.3092,68.4777,68.1495,68.2205,38100.0
2015-05-19 09:45:00,76.92,77.07,76.65,76.74,75900.0,68.2293,68.3624,67.9898,68.0697,75900.0
2015-05-19 09:50:00,76.71,76.73,76.52,76.56,35000.0,68.043,68.0608,67.8745,67.91,35000.0
2015-05-19 09:55:00,76.58,76.86,76.58,76.75,65500.0,67.9277,68.1761,67.9277,68.0785,65500.0
2015-05-19 10:00:00,76.75,77.04,76.74,77.04,54100.0,68.0785,68.3358,68.0697,68.3358,54100.0
2015-05-19 10:05:00,77.06,77.06,76.74,76.86,25100.0,68.3535,68.3535,68.0697,68.1761,25100.0
2015-05-19 10:10:00,76.87,76.95,76.82,76.85,24100.0,68.185,68.2559,68.1406,68.1672,24100.0
2015-05-19 10:15:00,76.84,77.06,76.8,76.82,30800.0,68.1584,68.3535,68.1229,68.1406,30800.0
2015-05-19 10:20:00,76.83,76.86,76.7,76.73,45600.0,68.1495,68.1761,68.0342,68.0608,45600.0
2015-05-19 10:25:00,76.72,76.9,76.67,76.88,33800.0,68.0519,68.2116,68.0076,68.1938,33800.0
2015-05-19 10:30:00,76.87,76.91,76.79,76.91,19400.0,68.185,68.2205,68.114,68.2205,19400.0
2015-05-19 10:35:00,76.91,76.92,76.8,76.88,53700.0,68.2205,68.2293,68.1229,68.1938,53700.0
2015-05-19 10:40:00,76.88,76.91,76.8,76.86,33500.0,68.1938,68.2205,68.1229,68.1761,33500.0
2015-05-19 10:45:00,76.9,77.06,76.9,76.96,19700.0,68.2116,68.3535,68.2116,68.2648,19700.0
2015-05-19 10:50:00,76.94,76.96,76.84,76.86,9700.0,68.2471,68.2648,68.1584,68.1761,9700.0
2015-05-19 10:55:00,76.87,76.9,76.84,76.89,33900.0,68.185,68.2116,68.1584,68.2027,33900.0
2015-05-19 11:00:00,76.87,76.88,76.7,76.73,23400.0,68.185,68.1938,68.0342,68.0608,23400.0
2015-05-19 11:05:00,76.7,76.73,76.63,76.65,9400.0,68.0342,68.0608,67.9721,67.9898,9400.0
2015-05-19 11:10:00,76.64,76.7,76.61,76.63,18300.0,67.981,68.0342,67.9543,67.9721,18300.0
2015-05-19 11:15:00,76.64,76.69,76.63,76.69,10800.0,67.981,68.0253,67.9721,68.0253,10800.0
2015-05-19 11:20:00,76.7,76.71,76.59,76.59,24800.0,68.0342,68.043,67.9366,67.9366,24800.0
2015-05-19 11:25:00,76.6,76.76,76.6,76.76,20900.0,67.9455,68.0874,67.9455,68.0874,20900.0
2015-05-19 11:30:00,76.75,76.91,76.71,76.85,13200.0,68.0785,68.2205,68.043,68.1672,13200.0
2015-05-19 11:35:00,76.85,76.85,76.76,76.76,6300.0,68.1672,68.1672,68.0874,68.0874,6300.0
2015-05-19 11:40:00,76.79,76.79,76.65,76.66,12400.0,68.114,68.114,67.9898,67.9987,12400.0
2015-05-19 11:45:00,76.66,76.67,76.62,76.67,13500.0,67.9987,68.0076,67.9632,68.0076,13500.0
2015-05-19 11:50:00,76.68,76.74,76.61,76.63,13100.0,68.0164,68.0697,67.9543,67.9721,13100.0
2015-05-19 11:55:00,76.65,76.68,76.63,76.68,13000.0,67.9898,68.0164,67.9721,68.0164,13000.0
2015-05-19 12:00:00,76.67,76.81,76.67,76.81,20600.0,68.0076,68.1317,68.0076,68.1317,20600.0
2015-05-19 12:05:00,76.83,76.83,76.8,76.81,6800.0,68.1495,68.1495,68.1229,68.1317,6800.0
2015-05-19 12:10:00,76.83,76.92,76.81,76.88,20400.0,68.1495,68.2293,68.1317,68.1938,20400.0
2015-05-19 12:15:00,76.87,76.95,76.87,76.95,12600.0,68.185,68.2559,68.185,68.2559,12600.0
2015-05-19 12:20:00,76.94,76.99,76.87,76.97,10900.0,68.2471,68.2914,68.185,68.2737,10900.0
2015-05-19 12:25:00,76.96,77.0,76.94,76.96,7100.0,68.2648,68.3003,68.2471,68.2648,7100.0
2015-05-19 12:30:00,76.95,76.98,76.88,76.93,6200.0,68.2559,68.2825,68.1938,68.2382,6200.0
2015-05-19 12:35:00,76.95,76.99,76.92,76.95,9300.0,68.2559,68.2914,68.2293,68.2559,9300.0
2015-05-19 12:40:00,76.94,76.97,76.94,76.96,5900.0,68.2471,68.2737,68.2471,68.2648,5900.0
2015-05-19 12:45:00,76.94,76.98,76.94,76.97,7700.0,68.2471,68.2825,68.2471,68.2737,7700.0
2015-05-19 12:50:00,76.97,76.99,76.94,76.98,11300.0,68.2737,68.2914,68.2471,68.2825,11300.0
2015-05-19 12:55:00,76.97,77.12,76.96,77.11,27700.0,68.2737,68.4067,68.2648,68.3979,27700.0
2015-05-19 13:00:00,77.11,77.19,77.09,77.19,22600.0,68.3979,68.4688,68.3801,68.4688,22600.0
2015-05-19 13:05:00,77.19,77.25,77.19,77.22,11400.0,68.4688,68.522,68.4688,68.4954,11400.0
2015-05-19 13:10:00,77.22,77.23,77.16,77.21,36500.0,68.4954,68.5043,68.4422,68.4866,36500.0
2015-05-19 13:15:00,77.21,77.24,77.2,77.24,5900.0,68.4866,68.5132,68.4777,68.5132,5900.0
2015-05-19 13:20:00,77.25,77.26,77.16,77.16,11100.0,68.522,68.5309,68.4422,68.4422,11100.0
2015-05-19 13:25:00,77.15,77.16,77.1,77.11,6500.0,68.4333,68.4422,68.389,68.3979,6500.0
2015-05-19 13:30:00,77.11,77.2,77.1,77.2,15100.0,68.3979,68.4777,68.389,68.4777,15100.0
2015-05-19 13:35:00,77.2,77.34,77.14,77.34,24400.0,68.4777,68.6019,68.4245,68.6019,24400.0
2015-05-19 13:40:00,77.31,77.6,77.3,77.6,22900.0,68.5753,68.8325,68.5664,68.8325,22900.0
2015-05-19 13:45:00,77.6,77.67,77.54,77.6,51000.0,68.8325,68.8946,68.7793,68.8325,51000.0
2015-05-19 13:50:00,77.6,77.63,77.49,77.55,17300.0,68.8325,68.8591,68.7349,68.7881,17300.0
2015-05-19 13:55:00,77.55,77.68,77.54,77.61,18900.0,68.7881,68.9035,68.7793,68.8414,18900.0
2015-05-19 14:00:00,77.6,77.63,77.53,77.54,11300.0,68.8325,68.8591,68.7704,68.7793,11300.0
2015-05-19 14:05:00,77.53,77.61,77.52,77.59,12900.0,68.7704,68.8414,68.7615,68.8236,12900.0
2015-05-19 14:10:00,77.59,77.73,77.58,77.65,37600.0,68.8236,68.9478,68.8148,68.8768,37600.0
2015-05-19 14:15:00,77.65,77.67,77.53,77.67,17700.0,68.8768,68.8946,68.7704,68.8946,17700.0
2015-05-19 14:20:00,77.65,77.73,77.59,77.6,43300.0,68.8768,68.9478,68.8236,68.8325,43300.0
2015-05-19 14:25:00,77.61,77.64,77.55,77.56,7400.0,68.8414,68.868,68.7881,68.797,7400.0
2015-05-19 14:30:00,77.55,77.74,77.55,77.74,49800.0,68.7881,68.9567,68.7881,68.9567,49800.0
2015-05-19 14:35:00,77.74,77.78,77.59,77.63,21000.0,68.9567,68.9922,68.8236,68.8591,21000.0
2015-05-19 14:40:00,77.64,77.78,77.6,77.75,40100.0,68.868,68.9922,68.8325,68.9655,40100.0
2015-05-19 14:45:00,77.71,77.8,77.71,77.76,17500.0,68.9301,69.0099,68.9301,68.9744,17500.0
2015-05-19 14:50:00,77.75,77.75,77.55,77.56,23100.0,68.9655,68.9655,68.7881,68.797,23100.0
2015-05-19 14:55:00,77.55,77.56,77.48,77.49,40900.0,68.7881,68.797,68.7261,68.7349,40900.0
2015-05-19 15:00:00,77.48,77.51,77.44,77.47,40100.0,68.7261,68.7527,68.6906,68.7172,40100.0
2015-05-19 15:05:00,77.47,77.55,77.4,77.45,58300.0,68.7172,68.7881,68.6551,68.6994,58300.0
2015-05-19 15:10:00,77.45,77.49,77.28,77.29,44600.0,68.6994,68.7349,68.5486,68.5575,44600.0
2015-05-19 15:15:00,77.27,77.36,77.25,77.29,24400.0,68.5398,68.6196,68.522,68.5575,24400.0
2015-05-19 15:20:00,77.28,77.31,77.21,77.23,23200.0,68.5486,68.5753,68.4866,68.5043,23200.0
2015-05-19 15:25:00,77.23,77.23,77.15,77.19,24400.0,68.5043,68.5043,68.4333,68.4688,24400.0
2015-05-19 15:30:00,77.18,77.24,77.17,77.22,24900.0,68.4599,68.5132,68.4511,68.4954,24900.0
2015-05-19 15:35:00,77.22,77.23,77.16,77.17,32200.0,68.4954,68.5043,68.4422,68.4511,32200.0
2015-05-19 15:40:00,77.17,77.17,77.02,77.02,37200.0,68.4511,68.4511,68.318,68.318,37200.0
2015-05-19 15:45:00,77.01,77.04,76.96,76.98,91400.0,68.3092,68.3358,68.2648,68.2825,91400.0
2015-05-19 15:50:00,76.99,77.07,76.99,77.06,60100.0,68.2914,68.3624,68.2914,68.3535,60100.0
2015-05-19 15:55:00,77.07,77.13,77.05,77.1,111100.0,68.3624,68.4156,68.3446,68.389,111100.0
2015-05-20 09:30:00,76.61,77.04,76.42,76.46,139600.0,67.9543,68.3358,67.7858,67.8213,139600.0
2015-05-20 09:35:00,76.52,77.22,76.47,76.92,66300.0,67.8745,68.4954,67.8302,68.2293,66300.0
2015-05-20 09:40:00,76.97,77.2,76.89,77.12,37500.0,68.2737,68.4777,68.2027,68.4067,37500.0
2015-05-20 09:45:00,77.13,77.13,76.84,76.84,10000.0,68.4156,68.4156,68.1584,68.1584,10000.0
2015-05-20 09:50:00,76.89,77.12,76.86,77.1,12000.0,68.2027,68.4067,68.1761,68.389,12000.0
2015-05-20 09:55:00,77.1,77.1,76.86,77.06,24500.0,68.389,68.389,68.1761,68.3535,24500.0
2015-05-20 10:00:00,77.05,77.06,76.8,76.87,17000.0,68.3446,68.3535,68.1229,68.185,17000.0
2015-05-20 10:05:00,76.88,77.05,76.88,77.01,25800.0,68.1938,68.3446,68.1938,68.3092,25800.0
2015-05-20 10:10:00,77.02,77.16,76.98,77.06,17900.0,68.318,68.4422,68.2825,68.3535,17900.0
2015-05-20 10:15:00,77.04,77.16,76.98,77.16,9600.0,68.3358,68.4422,68.2825,68.4422,9600.0
2015-05-20 10:20:00,77.17,77.48,77.15,77.36,37500.0,68.4511,68.7261,68.4333,68.6196,37500.0
2015-05-20 10:25:00,77.36,77.36,77.22,77.23,4800.0,68.6196,68.6196,68.4954,68.5043,4800.0
2015-05-20 10:30:00,77.22,77.54,77.2,77.54,22100.0,68.4954,68.7793,68.4777,68.7793,22100.0
2015-05-20 10:35:00,77.56,77.73,77.54,77.7,36300.0,68.797,68.9478,68.7793,68.9212,36300.0
2015-05-20 10:40:00,77.7,77.81,77.62,77.68,32700.0,68.9212,69.0188,68.8502,68.9035,32700.0
2015-05-20 10:45:00,77.68,77.77,77.61,77.69,15400.0,68.9035,68.9833,68.8414,68.9123,15400.0
2015-05-20 10:50:00,77.69,77.77,77.69,77.73,10700.0,68.9123,68.9833,68.9123,68.9478,10700.0
2015-05-20 10:55:00,77.74,77.76,77.65,77.72,14900.0,68.9567,68.9744,68.8768,68.9389,14900.0
2015-05-20 11:00:00,77.73,77.77,77.68,77.71,12300.0,68.9478,68.9833,68.9035,68.9301,12300.0
2015-05-20 11:05:00,77.72,77.79,77.65,77.74,17700.0,68.9389,69.001,68.8768,68.9567,17700.0
2015-05-20 11:10:00,77.76,77.82,77.73,77.78,8800.0,68.9744,69.0276,68.9478,68.9922,8800.0
2015-05-20 11:15:00,77.77,77.77,77.62,77.7,15900.0,68.9833,68.9833,68.8502,68.9212,15900.0
2015-05-20 11:20:00,77.68,77.69,77.5,77.52,12500.0,68.9035,68.9123,68.7438,68.7615,12500.0
2015-05-20 11:25:00,77.49,77.51,77.36,77.42,7800.0,68.7349,68.7527,68.6196,68.6728,7800.0
2015-05-20 11:30:00,77.41,77.46,77.4,77.41,7000.0,68.664,68.7083,68.6551,68.664,7000.0
2015-05-20 11:35:00,77.43,77.55,77.43,77.46,11100.0,68.6817,68.7881,68.6817,68.7083,11100.0
2015-05-20 11:40:00,77.48,77.65,77.48,77.65,17700.0,68.7261,68.8768,68.7261,68.8768,17700.0
2015-05-20 11:45:00,77.65,77.8,77.64,77.73,15900.0,68.8768,69.0099,68.868,68.9478,15900.0
2015-05-20 11:50:00,77.7,77.76,77.66,77.68,9100.0,68.9212,68.9744,68.8857,68.9035,9100.0
2015-05-20 11:55:00,77.69,77.8,77.67,77.74,9900.0,68.9123,69.0099,68.8946,68.9567,9900.0
2015-05-20 12:00:00,77.73,77.73,77.63,77.69,7200.0,68.9478,68.9478,68.8591,68.9123,7200.0
2015-05-20 12:05:00,77.7,77.75,77.64,77.67,11100.0,68.9212,68.9655,68.868,68.8946,11100.0
2015-05-20 12:10:00,77.69,77.72,77.61,77.72,12300.0,68.9123,68.9389,68.8414,68.9389,12300.0
2015-05-20 12:15:00,77.72,77.75,77.62,77.63,16500.0,68.9389,68.9655,68.8502,68.8591,16500.0
2015-05-20 12:20:00,77.64,77.64,77.59,77.6,3100.0,68.868,68.868,68.8236,68.8325,3100.0
2015-05-20 12:25:00,77.59,77.59,77.5,77.5,9300.0,68.8236,68.8236,68.7438,68.7438,9300.0
2015-05-20 12:30:00,77.47,77.49,77.44,77.46,10200.0,68.7172,68.7349,68.6906,68.7083,10200.0
2015-05-20 12:35:00,77.47,77.49,77.42,77.45,21900.0,68.7172,68.7349,68.6728,68.6994,21900.0
2015-05-20 12:40:00,77.45,77.5,77.44,77.45,9900.0,68.6994,68.7438,68.6906,68.6994,9900.0
2015-05-20 12:45:00,77.45,77.46,77.34,77.41,7000.0,68.6994,68.7083,68.6019,68.664,7000.0
2015-05-20 12:50:00,77.42,77.48,77.41,77.45,10300.0,68.6728,68.7261,68.664,68.6994,10300.0
2015-05-20 12:55:00,77.47,77.49,77.4,77.4,5100.0,68.7172,68.7349,68.6551,68.6551,5100.0
2015-05-20 13:00:00,77.41,77.46,77.37,77.38,13400.0,68.664,68.7083,68.6285,68.6373,13400.0
2015-05-20 13:05:00,77.39,77.39,77.22,77.22,18500.0,68.6462,68.6462,68.4954,68.4954,18500.0
2015-05-20 13:10:00,77.22,77.24,77.17,77.19,10700.0,68.4954,68.5132,68.4511,68.4688,10700.0
2015-05-20 13:15:00,77.2,77.2,77.16,77.16,7800.0,68.4777,68.4777,68.4422,68.4422,7800.0
2015-05-20 13:20:00,77.16,77.18,77.15,77.15,8900.0,68.4422,68.4599,68.4333,68.4333,8900.0
2015-05-20 13:25:00,77.15,77.18,77.03,77.06,65000.0,68.4333,68.4599,68.3269,68.3535,65000.0
2015-05-20 13:30:00,77.1,77.1,77.02,77.04,8700.0,68.389,68.389,68.318,68.3358,8700.0
2015-05-20 13:35:00,77.03,77.03,76.91,76.92,10200.0,68.3269,68.3269,68.2205,68.2293,10200.0
2015-05-20 13:40:00,76.92,76.98,76.89,76.89,7900.0,68.2293,68.2825,68.2027,68.2027,7900.0
2015-05-20 13:45:00,76.89,76.9,76.86,76.86,5900.0,68.2027,68.2116,68.1761,68.1761,5900.0
2015-05-20 13:50:00,76.88,76.88,76.78,76.81,30000.0,68.1938,68.1938,68.1051,68.1317,30000.0
2015-05-20 13:55:00,76.81,76.82,76.78,76.78,11300.0,68.1317,68.1406,68.1051,68.1051,11300.0
2015-05-20 14:00:00,76.77,77.12,76.76,76.85,45600.0,68.0963,68.4067,68.0874,68.1672,45600.0
2015-05-20 14:05:00,76.88,76.99,76.88,76.88,9300.0,68.1938,68.2914,68.1938,68.1938,9300.0
2015-05-20 14:10:00,76.88,76.92,76.83,76.92,13500.0,68.1938,68.2293,68.1495,68.2293,13500.0
2015-05-20 14:15:00,76.95,76.96,76.88,76.92,14000.0,68.2559,68.2648,68.1938,68.2293,14000.0
2015-05-20 14:20:00,76.96,77.01,76.92,76.94,19500.0,68.2648,68.3092,68.2293,68.2471,19500.0
2015-05-20 14:25:00,76.93,77.12,76.93,77.07,37700.0,68.2382,68.4067,68.2382,68.3624,37700.0
2015-05-20 14:30:00,77.08,77.13,76.97,76.99,26200.0,68.3712,68.4156,68.2737,68.2914,26200.0
2015-05-20 14:35:00,77.0,77.0,76.89,76.9,13400.0,68.3003,68.3003,68.2027,68.2116,13400.0
2015-05-20 14:40:00,76.9,76.92,76.83,76.87,9400.0,68.2116,68.2293,68.1495,68.185,9400.0
2015-05-20 14:45:00,76.89,76.95,76.8,76.82,17000.0,68.2027,68.2559,68.1229,68.1406,17000.0
2015-05-20 14:50:00,76.81,76.81,76.74,76.75,11100.0,68.1317,68.1317,68.0697,68.0785,11100.0
2015-05-20 14:55:00,76.75,76.8,76.72,76.76,13500.0,68.0785,68.1229,68.0519,68.0874,13500.0
2015-05-20 15:00:00,76.76,76.79,76.68,76.75,18900.0,68.0874,68.114,68.0164,68.0785,18900.0
2015-05-20 15:05:00,76.74,76.78,76.74,76.75,10700.0,68.0697,68.1051,68.0697,68.0785,10700.0
2015-05-20 15:10:00,76.74,76.74,76.6,76.61,16400.0,68.0697,68.0697,67.9455,67.9543,16400.0
2015-05-20 15:15:00,76.6,76.6,76.42,76.42,12700.0,67.9455,67.9455,67.7858,67.7858,12700.0
2015-05-20 15:20:00,76.42,76.54,76.36,76.48,20500.0,67.7858,67.8923,67.7326,67.839,20500.0
2015-05-20 15:25:00,76.49,76.59,76.48,76.58,13700.0,67.8479,67.9366,67.839,67.9277,13700.0
2015-05-20 15:30:00,76.58,76.58,76.42,76.51,24500.0,67.9277,67.9277,67.7858,67.8656,24500.0
2015-05-20 15:35:00,76.5,76.54,76.46,76.5,44600.0,67.8568,67.8923,67.8213,67.8568,44600.0
2015-05-20 15:40:00,76.5,76.57,76.49,76.53,19600.0,67.8568,67.9189,67.8479,67.8834,19600.0
2015-05-20 15:45:00,76.53,76.57,76.5,76.56,26000.0,67.8834,67.9189,67.8568,67.91,26000.0
2015-05-20 15:50:00,76.56,76.57,76.44,76.5,29400.0,67.91,67.9189,67.8036,67.8568,29400.0
2015-05-20 15:55:00,76.51,76.57,76.47,76.49,59500.0,67.8656,67.9189,67.8302,67.8479,59500.0
2015-05-21 09:30:00,76.1,76.1,75.77,75.9,38400.0,67.502,67.502,67.2093,67.3246,38400.0
2015-05-21 09:35:00,75.91,76.1,75.86,75.97,10600.0,67.3334,67.502,67.2891,67.3867,10600.0
2015-05-21 09:40:00,75.93,76.15,75.92,76.14,18800.0,67.3512,67.5463,67.3423,67.5374,18800.0
2015-05-21 09:45:00,76.09,76.12,75.62,75.63,23300.0,67.4931,67.5197,67.0762,67.0851,23300.0
2015-05-21 09:50:00,75.63,75.72,75.48,75.66,18100.0,67.0851,67.1649,66.952,67.1117,18100.0
2015-05-21 09:55:00,75.64,75.8,75.64,75.78,13500.0,67.0939,67.2359,67.0939,67.2181,13500.0
2015-05-21 10:00:00,75.79,75.89,75.75,75.81,21300.0,67.227,67.3157,67.1915,67.2447,21300.0
2015-05-21 10:05:00,75.81,75.89,75.73,75.85,29200.0,67.2447,67.3157,67.1738,67.2802,29200.0
2015-05-21 10:10:00,75.85,76.02,75.84,75.98,14200.0,67.2802,67.431,67.2713,67.3955,14200.0
2015-05-21 10:15:00,75.98,76.02,75.8,75.81,7700.0,67.3955,67.431,67.2359,67.2447,7700.0
2015-05-21 10:20:00,75.8,75.86,75.73,75.78,15300.0,67.2359,67.2891,67.1738,67.2181,15300.0
2015-05-21 10:25:00,75.77,75.79,75.59,75.63,48700.0,67.2093,67.227,67.0496,67.0851,48700.0
2015-05-21 10:30:00,75.63,76.05,75.62,76.03,42400.0,67.0851,67.4576,67.0762,67.4399,42400.0
2015-05-21 10:35:00,76.02,76.07,76.0,76.07,5300.0,67.431,67.4754,67.4133,67.4754,5300.0
2015-05-21 10:40:00,76.07,76.07,75.87,75.87,8200.0,67.4754,67.4754,67.298,67.298,8200.0
2015-05-21 10:45:00,75.87,76.04,75.84,75.97,12300.0,67.298,67.4487,67.2713,67.3867,12300.0
2015-05-21 10:50:00,75.97,76.0,75.85,75.85,7700.0,67.3867,67.4133,67.2802,67.2802,7700.0
2015-05-21 10:55:00,75.85,75.89,75.8,75.85,32900.0,67.2802,67.3157,67.2359,67.2802,32900.0
2015-05-21 11:00:00,75.87,76.12,75.86,76.0,15600.0,67.298,67.5197,67.2891,67.4133,15600.0
2015-05-21 11:05:00,76.01,76.05,75.91,76.03,15600.0,67.4221,67.4576,67.3334,67.4399,15600.0
2015-05-21 11:10:00,76.03,76.11,76.0,76.04,7600.0,67.4399,67.5108,67.4133,67.4487,7600.0
2015-05-21 11:15:00,76.06,76.09,75.92,75.93,10700.0,67.4665,67.4931,67.3423,67.3512,10700.0
2015-05-21 11:20:00,75.91,75.97,75.86,75.97,17800.0,67.3334,67.3867,67.2891,67.3867,17800.0
2015-05-21 11:25:00,75.99,76.06,75.96,75.96,5500.0,67.4044,67.4665,67.3778,67.3778,5500.0
2015-05-21 11:30:00,75.95,75.98,75.87,75.88,4400.0,67.3689,67.3955,67.298,67.3068,4400.0
2015-05-21 11:35:00,75.88,75.92,75.86,75.89,8300.0,67.3068,67.3423,67.2891,67.3157,8300.0
2015-05-21 11:40:00,75.89,75.92,75.83,75.84,10600.0,67.3157,67.3423,67.2625,67.2713,10600.0
2015-05-21 11:45:00,75.84,75.96,75.84,75.94,21300.0,67.2713,67.3778,67.2713,67.36,21300.0
2015-05-21 11:50:00,75.94,75.97,75.92,75.96,27700.0,67.36,67.3867,67.3423,67.3778,27700.0
2015-05-21 11:55:00,75.98,76.04,75.97,76.01,6600.0,67.3955,67.4487,67.3867,67.4221,6600.0
2015-05-21 12:00:00,76.01,76.02,75.92,76.02,27300.0,67.4221,67.431,67.3423,67.431,27300.0
2015-05-21 12:05:00,76.02,76.06,76.02,76.06,8200.0,67.431,67.4665,67.431,67.4665,8200.0
2015-05-21 12:10:00,76.06,76.25,76.02,76.23,17100.0,67.4665,67.635,67.431,67.6173,17100.0
2015-05-21 12:15:00,76.23,76.25,76.17,76.18,3800.0,67.6173,67.635,67.5641,67.5729,3800.0
2015-05-21 12:20:00,76.19,76.25,76.18,76.23,22300.0,67.5818,67.635,67.5729,67.6173,22300.0
2015-05-21 12:25:00,76.24,76.29,76.23,76.26,10000.0,67.6261,67.6705,67.6173,67.6439,10000.0
2015-05-21 12:30:00,76.27,76.39,76.27,76.35,8300.0,67.6528,67.7592,67.6528,67.7237,8300.0
2015-05-21 12:35:00,76.37,76.38,76.32,76.34,30100.0,67.7415,67.7503,67.6971,67.7149,30100.0
2015-05-21 12:40:00,76.33,76.37,76.31,76.37,6700.0,67.706,67.7415,67.6882,67.7415,6700.0
2015-05-21 12:45:00,76.38,76.41,76.32,76.41,6400.0,67.7503,67.7769,67.6971,67.7769,6400.0
2015-05-21 12:50:00,76.41,76.42,76.39,76.41,3700.0,67.7769,67.7858,67.7592,67.7769,3700.0
2015-05-21 12:55:00,76.4,76.42,76.39,76.42,4300.0,67.7681,67.7858,67.7592,67.7858,4300.0
2015-05-21 13:00:00,76.39,76.48,76.39,76.47,4900.0,67.7592,67.839,67.7592,67.8302,4900.0
2015-05-21 13:05:00,76.48,76.55,76.48,76.53,6100.0,67.839,67.9011,67.839,67.8834,6100.0
2015-05-21 13:10:00,76.52,76.55,76.5,76.51,4200.0,67.8745,67.9011,67.8568,67.8656,4200.0
2015-05-21 13:15:00,76.49,76.49,76.34,76.34,5400.0,67.8479,67.8479,67.7149,67.7149,5400.0
2015-05-21 13:20:00,76.34,76.34,76.24,76.24,6700.0,67.7149,67.7149,67.6261,67.6261,6700.0
2015-05-21 13:25:00,76.22,76.28,76.18,76.26,9700.0,67.6084,67.6616,67.5729,67.6439,9700.0
2015-05-21 13:30:00,76.28,76.29,76.23,76.27,7500.0,67.6616,67.6705,67.6173,67.6528,7500.0
2015-05-21 13:35:00,76.27,76.27,76.11,76.13,5500.0,67.6528,67.6528,67.5108,67.5286,5500.0
2015-05-21 13:40:00,76.14,76.14,76.04,76.07,16600.0,67.5374,67.5374,67.4487,67.4754,16600.0
2015-05-21 13:45:00,76.06,76.1,76.03,76.03,26100.0,67.4665,67.502,67.4399,67.4399,26100.0
2015-05-21 13:50:00,76.06,76.12,76.03,76.06,8500.0,67.4665,67.5197,67.4399,67.4665,8500.0
2015-05-21 13:55:00,76.05,76.09,76.01,76.07,29000.0,67.4576,67.4931,67.4221,67.4754,29000.0
2015-05-21 14:00:00,76.06,76.08,76.02,76.05,23900.0,67.4665,67.4842,67.431,67.4576,23900.0
2015-05-21 14:05:00,76.05,76.1,76.04,76.06,11100.0,67.4576,67.502,67.4487,67.4665,11100.0
2015-05-21 14:10:00,76.07,76.11,75.98,76.0,14400.0,67.4754,67.5108,67.3955,67.4133,14400.0
2015-05-21 14:15:00,76.01,76.02,75.95,75.99,8000.0,67.4221,67.431,67.3689,67.4044,8000.0
2015-05-21 14:20:00,76.0,76.1,76.0,76.09,4900.0,67.4133,67.502,67.4133,67.4931,4900.0
2015-05-21 14:25:00,76.08,76.09,76.03,76.05,7700.0,67.4842,67.4931,67.4399,67.4576,7700.0
2015-05-21 14:30:00,76.06,76.06,76.02,76.03,3500.0,67.4665,67.4665,67.431,67.4399,3500.0
2015-05-21 14:35:00,76.04,76.13,76.01,76.02,22400.0,67.4487,67.5286,67.4221,67.431,22400.0
2015-05-21 14:40:00,76.02,76.11,76.02,76.07,8100.0,67.431,67.5108,67.431,67.4754,8100.0
2015-05-21 14:45:00,76.07,76.13,75.99,76.05,20400.0,67.4754,67.5286,67.4044,67.4576,20400.0
2015-05-21 14:50:00,76.05,76.1,76.01,76.02,9900.0,67.4576,67.502,67.4221,67.431,9900.0
2015-05-21 14:55:00,76.01,76.03,75.96,75.98,11600.0,67.4221,67.4399,67.3778,67.3955,11600.0
2015-05-21 15:00:00,75.98,76.03,75.95,75.98,22900.0,67.3955,67.4399,67.3689,67.3955,22900.0
2015-05-21 15:05:00,75.99,76.01,75.95,75.97,17100.0,67.4044,67.4221,67.3689,67.3867,17100.0
2015-05-21 15:10:00,75.97,75.99,75.89,75.94,19400.0,67.3867,67.4044,67.3157,67.36,19400.0
2015-05-21 15:15:00,75.93,75.97,75.88,75.91,14800.0,67.3512,67.3867,67.3068,67.3334,14800.0
2015-05-21 15:20:00,75.91,75.93,75.84,75.84,15000.0,67.3334,67.3512,67.2713,67.2713,15000.0
2015-05-21 15:25:00,75.85,75.94,75.84,75.94,11200.0,67.2802,67.36,67.2713,67.36,11200.0
2015-05-21 15:30:00,75.94,76.03,75.93,76.02,25200.0,67.36,67.4399,67.3512,67.431,25200.0
2015-05-21 15:35:00,76.01,76.05,75.99,76.01,24800.0,67.4221,67.4576,67.4044,67.4221,24800.0
2015-05-21 15:40:00,76.01,76.12,75.98,76.05,31200.0,67.4221,67.5197,67.3955,67.4576,31200.0
2015-05-21 15:45:00,76.06,76.07,76.02,76.02,73300.0,67.4665,67.4754,67.431,67.431,73300.0
2015-05-21 15:50:00,76.02,76.02,75.96,75.99,37200.0,67.431,67.431,67.3778,67.4044,37200.0
2015-05-21 15:55:00,75.98,75.99,75.88,75.94,121300.0,67.3955,67.4044,67.3068,67.36,121300.0
2015-05-22 09:30:00,76.0,76.37,76.0,76.08,25700.0,67.4133,67.7415,67.4133,67.4842,25700.0
2015-05-22 09:35:00,76.13,76.29,76.08,76.1,6600.0,67.5286,67.6705,67.4842,67.502,6600.0
2015-05-22 09:40:00,76.06,76.33,75.94,76.18,22400.0,67.4665,67.706,67.36,67.5729,22400.0
2015-05-22 09:45:00,76.14,76.14,75.92,75.97,16600.0,67.5374,67.5374,67.3423,67.3867,16600.0
2015-05-22 09:50:00,76.0,76.2,75.92,76.2,21800.0,67.4133,67.5907,67.3423,67.5907,21800.0
2015-05-22 09:55:00,76.22,76.23,75.96,75.97,9100.0,67.6084,67.6173,67.3778,67.3867,9100.0
2015-05-22 10:00:00,76.01,76.06,75.73,75.8,12700.0,67.4221,67.4665,67.1738,67.2359,12700.0
2015-05-22 10:05:00,75.85,75.85,75.61,75.71,13400.0,67.2802,67.2802,67.0673,67.156,13400.0
2015-05-22 10:10:00,75.72,75.93,75.72,75.79,26300.0,67.1649,67.3512,67.1649,67.227,26300.0
2015-05-22 10:15:00,75.78,75.81,75.72,75.79,17100.0,67.2181,67.2447,67.1649,67.227,17100.0
2015-05-22 10:20:00,75.75,75.84,75.75,75.78,10800.0,67.1915,67.2713,67.1915,67.2181,10800.0
2015-05-22 10:25:00,75.77,75.96,75.75,75.89,11500.0,67.2093,67.3778,67.1915,67.3157,11500.0
2015-05-22 10:30:00,75.9,75.92,75.84,75.91,6800.0,67.3246,67.3423,67.2713,67.3334,6800.0
2015-05-22 10:35:00,75.89,75.91,75.75,75.77,7800.0,67.3157,67.3334,67.1915,67.2093,7800.0
2015-05-22 10:40:00,75.77,75.82,75.75,75.77,8300.0,67.2093,67.2536,67.1915,67.2093,8300.0
2015-05-22 10:45:00,75.76,75.9,75.75,75.9,8800.0,67.2004,67.3246,67.1915,67.3246,8800.0
2015-05-22 10:50:00,75.91,75.92,75.77,75.79,9500.0,67.3334,67.3423,67.2093,67.227,9500.0
2015-05-22 10:55:00,75.79,75.84,75.76,75.77,7400.0,67.227,67.2713,67.2004,67.2093,7400.0
2015-05-22 11:00:00,75.76,75.82,75.72,75.73,24900.0,67.2004,67.2536,67.1649,67.1738,24900.0
2015-05-22 11:05:00,75.74,75.78,75.61,75.64,16600.0,67.1826,67.2181,67.0673,67.0939,16600.0
2015-05-22 11:10:00,75.64,75.68,75.58,75.65,15700.0,67.0939,67.1294,67.0407,67.1028,15700.0
2015-05-22 11:15:00,75.65,75.73,75.59,75.73,17900.0,67.1028,67.1738,67.0496,67.1738,17900.0
2015-05-22 11:20:00,75.74,75.87,75.74,75.87,9100.0,67.1826,67.298,67.1826,67.298,9100.0
2015-05-22 11:25:00,75.85,75.86,75.65,75.69,6600.0,67.2802,67.2891,67.1028,67.1383,6600.0
2015-05-22 11:30:00,75.69,75.69,75.63,75.65,18200.0,67.1383,67.1383,67.0851,67.1028,18200.0
2015-05-22 11:35:00,75.65,75.72,75.64,75.7,10000.0,67.1028,67.1649,67.0939,67.1472,10000.0
2015-05-22 11:40:00,75.68,75.8,75.66,75.77,9800.0,67.1294,67.2359,67.1117,67.2093,9800.0
2015-05-22 11:45:00,75.76,75.83,75.73,75.81,9300.0,67.2004,67.2625,67.1738,67.2447,9300.0
2015-05-22 11:50:00,75.8,75.95,75.79,75.89,17600.0,67.2359,67.3689,67.227,67.3157,17600.0
2015-05-22 11:55:00,75.88,75.89,75.83,75.84,10600.0,67.3068,67.3157,67.2625,67.2713,10600.0
2015-05-22 12:00:00,75.84,75.84,75.81,75.83,5600.0,67.2713,67.2713,67.2447,67.2625,5600.0
2015-05-22 12:05:00,75.84,75.86,75.79,75.84,4200.0,67.2713,67.2891,67.227,67.2713,4200.0
2015-05-22 12:10:00,75.84,75.86,75.82,75.82,6400.0,67.2713,67.2891,67.2536,67.2536,6400.0
2015-05-22 12:15:00,75.8,75.94,75.78,75.94,9000.0,67.2359,67.36,67.2181,67.36,9000.0
2015-05-22 12:20:00,75.96,75.96,75.91,75.93,7900.0,67.3778,67.3778,67.3334,67.3512,7900.0
2015-05-22 12:25:00,75.93,76.02,75.93,75.99,6400.0,67.3512,67.431,67.3512,67.4044,6400.0
2015-05-22 12:30:00,75.98,76.07,75.96,76.07,5600.0,67.3955,67.4754,67.3778,67.4754,5600.0
2015-05-22 12:35:00,76.07,76.11,76.07,76.11,2600.0,67.4754,67.5108,67.4754,67.5108,2600.0
2015-05-22 12:40:00,76.12,76.17,76.11,76.12,5500.0,67.5197,67.5641,67.5108,67.5197,5500.0
2015-05-22 12:45:00,76.12,76.15,76.1,76.12,3900.0,67.5197,67.5463,67.502,67.5197,3900.0
2015-05-22 12:50:00,76.12,76.13,76.06,76.07,5600.0,67.5197,67.5286,67.4665,67.4754,5600.0
2015-05-22 12:55:00,76.07,76.16,76.04,76.1,8600.0,67.4754,67.5552,67.4487,67.502,8600.0
2015-05-22 13:00:00,76.06,76.3,76.02,76.27,11400.0,67.4665,67.6794,67.431,67.6528,11400.0
2015-05-22 13:05:00,76.24,76.32,76.18,76.29,7300.0,67.6261,67.6971,67.5729,67.6705,7300.0
2015-05-22 13:10:00,76.29,76.3,76.16,76.16,4600.0,67.6705,67.6794,67.5552,67.5552,4600.0
2015-05-22 13:15:00,76.19,76.3,76.17,76.29,26100.0,67.5818,67.6794,67.5641,67.6705,26100.0
2015-05-22 13:20:00,76.27,76.36,76.27,76.33,4300.0,67.6528,67.7326,67.6528,67.706,4300.0
2015-05-22 13:25:00,76.34,76.4,76.3,76.4,7700.0,67.7149,67.7681,67.6794,67.7681,7700.0
2015-05-22 13:30:00,76.43,76.44,76.39,76.39,8000.0,67.7947,67.8036,67.7592,67.7592,8000.0
2015-05-22 13:35:00,76.4,76.42,76.38,76.38,11300.0,67.7681,67.7858,67.7503,67.7503,11300.0
2015-05-22 13:40:00,76.38,76.39,76.34,76.34,4400.0,67.7503,67.7592,67.7149,67.7149,4400.0
2015-05-22 13:45:00,76.33,76.34,76.23,76.34,8000.0,67.706,67.7149,67.6173,67.7149,8000.0
2015-05-22 13:50:00,76.34,76.37,76.28,76.3,4500.0,67.7149,67.7415,67.6616,67.6794,4500.0
2015-05-22 13:55:00,76.28,76.34,76.28,76.33,6300.0,67.6616,67.7149,67.6616,67.706,6300.0
2015-05-22 14:00:00,76.3,76.33,76.28,76.31,11300.0,67.6794,67.706,67.6616,67.6882,11300.0
2015-05-22 14:05:00,76.3,76.32,76.28,76.28,10400.0,67.6794,67.6971,67.6616,67.6616,10400.0
2015-05-22 14:10:00,76.26,76.26,76.1,76.1,5700.0,67.6439,67.6439,67.502,67.502,5700.0
2015-05-22 14:15:00,76.1,76.14,76.07,76.07,6300.0,67.502,67.5374,67.4754,67.4754,6300.0
2015-05-22 14:20:00,76.07,76.24,76.07,76.23,8000.0,67.4754,67.6261,67.4754,67.6173,8000.0
2015-05-22 14:25:00,76.23,76.35,76.23,76.33,18100.0,67.6173,67.7237,67.6173,67.706,18100.0
2015-05-22 14:30:00,76.33,76.37,76.31,76.35,15800.0,67.706,67.7415,67.6882,67.7237,15800.0
2015-05-22 14:35:00,76.34,76.38,76.33,76.33,8000.0,67.7149,67.7503,67.706,67.706,8000.0
2015-05-22 14:40:00,76.32,76.35,76.29,76.33,15200.0,67.6971,67.7237,67.6705,67.706,15200.0
2015-05-22 14:45:00,76.32,76.34,76.3,76.3,7500.0,67.6971,67.7149,67.6794,67.6794,7500.0
2015-05-22 14:50:00,76.3,76.32,76.3,76.3,6400.0,67.6794,67.6971,67.6794,67.6794,6400.0
2015-05-22 14:55:00,76.28,76.28,76.21,76.21,9000.0,67.6616,67.6616,67.5995,67.5995,9000.0
2015-05-22 15:00:00,76.22,76.24,76.2,76.23,95600.0,67.6084,67.6261,67.5907,67.6173,95600.0
2015-05-22 15:05:00,76.23,76.26,76.19,76.19,80900.0,67.6173,67.6439,67.5818,67.5818,80900.0
2015-05-22 15:10:00,76.19,76.22,76.18,76.18,9600.0,67.5818,67.6084,67.5729,67.5729,9600.0
2015-05-22 15:15:00,76.18,76.23,76.18,76.22,12300.0,67.5729,67.6173,67.5729,67.6084,12300.0
2015-05-22 15:20:00,76.22,76.29,76.2,76.2,18900.0,67.6084,67.6705,67.5907,67.5907,18900.0
2015-05-22 15:25:00,76.19,76.2,76.16,76.2,18600.0,67.5818,67.5907,67.5552,67.5907,18600.0
2015-05-22 15:30:00,76.2,76.25,76.2,76.24,14900.0,67.5907,67.635,67.5907,67.6261,14900.0
2015-05-22 15:35:00,76.24,76.28,76.19,76.28,22800.0,67.6261,67.6616,67.5818,67.6616,22800.0
2015-05-22 15:40:00,76.28,76.28,76.24,76.24,22800.0,67.6616,67.6616,67.6261,67.6261,22800.0
2015-05-22 15:45:00,76.24,76.25,76.18,76.24,34600.0,67.6261,67.635,67.5729,67.6261,34600.0
2015-05-22 15:50:00,76.24,76.24,76.18,76.23,43200.0,67.6261,67.6261,67.5729,67.6173,43200.0
2015-05-22 15:55:00,76.24,76.25,76.18,76.24,144100.0,67.6261,67.635,67.5729,67.6261,144100.0
2015-05-26 09:30:00,75.91,76.17,75.85,75.94,27700.0,67.3334,67.5641,67.2802,67.36,27700.0
2015-05-26 09:35:00,76.01,76.06,75.86,76.0,9300.0,67.4221,67.4665,67.2891,67.4133,9300.0
2015-05-26 09:40:00,75.97,76.14,75.96,76.09,71300.0,67.3867,67.5374,67.3778,67.4931,71300.0
2015-05-26 09:45:00,76.1,76.31,76.06,76.16,40100.0,67.502,67.6882,67.4665,67.5552,40100.0
2015-05-26 09:50:00,76.13,76.24,76.08,76.17,19100.0,67.5286,67.6261,67.4842,67.5641,19100.0
2015-05-26 09:55:00,76.15,76.24,76.03,76.24,15700.0,67.5463,67.6261,67.4399,67.6261,15700.0
2015-05-26 10:00:00,76.2,76.27,76.04,76.06,29400.0,67.5907,67.6528,67.4487,67.4665,29400.0
2015-05-26 10:05:00,76.04,76.15,75.98,76.0,63000.0,67.4487,67.5463,67.3955,67.4133,63000.0
2015-05-26 10:10:00,76.0,76.03,75.7,75.7,112700.0,67.4133,67.4399,67.1472,67.1472,112700.0
2015-05-26 10:15:00,75.7,75.71,75.48,75.53,35500.0,67.1472,67.156,66.952,66.9964,35500.0
2015-05-26 10:20:00,75.54,75.69,75.52,75.56,30600.0,67.0052,67.1383,66.9875,67.023,30600.0
2015-05-26 10:25:00,75.55,75.86,75.54,75.81,25500.0,67.0141,67.2891,67.0052,67.2447,25500.0
2015-05-26 10:30:00,75.81,75.82,75.63,75.7,11300.0,67.2447,67.2536,67.0851,67.1472,11300.0
2015-05-26 10:35:00,75.69,75.73,75.58,75.59,9800.0,67.1383,67.1738,67.0407,67.0496,9800.0
2015-05-26 10:40:00,75.61,75.84,75.6,75.79,39800.0,67.0673,67.2713,67.0585,67.227,39800.0
2015-05-26 10:45:00,75.79,75.89,75.76,75.88,18800.0,67.227,67.3157,67.2004,67.3068,18800.0
2015-05-26 10:50:00,75.88,75.88,75.77,75.78,7300.0,67.3068,67.3068,67.2093,67.2181,7300.0
2015-05-26 10:55:00,75.76,75.78,75.69,75.71,10500.0,67.2004,67.2181,67.1383,67.156,10500.0
2015-05-26 11:00:00,75.73,75.77,75.69,75.73,14100.0,67.1738,67.2093,67.1383,67.1738,14100.0
2015-05-26 11:05:00,75.7,75.9,75.7,75.9,32400.0,67.1472,67.3246,67.1472,67.3246,32400.0
2015-05-26 11:10:00,75.9,75.91,75.81,75.88,11600.0,67.3246,67.3334,67.2447,67.3068,11600.0
2015-05-26 11:15:00,75.88,75.88,75.75,75.77,10000.0,67.3068,67.3068,67.1915,67.2093,10000.0
2015-05-26 11:20:00,75.76,75.9,75.75,75.84,10800.0,67.2004,67.3246,67.1915,67.2713,10800.0
2015-05-26 11:25:00,75.84,75.95,75.8,75.91,23000.0,67.2713,67.3689,67.2359,67.3334,23000.0
2015-05-26 11:30:00,75.9,76.08,75.85,76.03,28000.0,67.3246,67.4842,67.2802,67.4399,28000.0
2015-05-26 11:35:00,76.04,76.22,76.04,76.14,22000.0,67.4487,67.6084,67.4487,67.5374,22000.0
2015-05-26 11:40:00,76.15,76.23,76.13,76.13,48800.0,67.5463,67.6173,67.5286,67.5286,48800.0
2015-05-26 11:45:00,76.14,76.27,76.11,76.17,14600.0,67.5374,67.6528,67.5108,67.5641,14600.0
2015-05-26 11:50:00,76.16,76.23,76.14,76.18,15100.0,67.5552,67.6173,67.5374,67.5729,15100.0
2015-05-26 11:55:00,76.17,76.33,76.13,76.33,41400.0,67.5641,67.706,67.5286,67.706,41400.0
2015-05-26 12:00:00,76.33,76.33,76.21,76.21,42200.0,67.706,67.706,67.5995,67.5995,42200.0
2015-05-26 12:05:00,76.19,76.19,75.99,75.99,10400.0,67.5818,67.5818,67.4044,67.4044,10400.0
2015-05-26 12:10:00,75.97,75.98,75.9,75.9,7300.0,67.3867,67.3955,67.3246,67.3246,7300.0
2015-05-26 12:15:00,75.91,75.99,75.86,75.99,8500.0,67.3334,67.4044,67.2891,67.4044,8500.0
2015-05-26 12:20:00,76.01,76.07,75.93,76.02,6500.0,67.4221,67.4754,67.3512,67.431,6500.0
2015-05-26 12:25:00,76.0,76.1,75.97,76.06,13500.0,67.4133,67.502,67.3867,67.4665,13500.0
2015-05-26 12:30:00,76.06,76.1,75.89,75.94,14300.0,67.4665,67.502,67.3157,67.36,14300.0
2015-05-26 12:35:00,75.93,76.07,75.91,75.93,25800.0,67.3512,67.4754,67.3334,67.3512,25800.0
2015-05-26 12:40:00,75.91,75.96,75.89,75.96,7600.0,67.3334,67.3778,67.3157,67.3778,7600.0
2015-05-26 12:45:00,75.98,75.99,75.91,75.91,11100.0,67.3955,67.4044,67.3334,67.3334,11100.0
2015-05-26 12:50:00,75.89,75.98,75.88,75.94,13200.0,67.3157,67.3955,67.3068,67.36,13200.0
2015-05-26 12:55:00,75.94,75.94,75.84,75.9,12400.0,67.36,67.36,67.2713,67.3246,12400.0
2015-05-26 13:00:00,75.91,75.91,75.72,75.75,12600.0,67.3334,67.3334,67.1649,67.1915,12600.0
2015-05-26 13:05:00,75.74,75.74,75.6,75.63,13200.0,67.1826,67.1826,67.0585,67.0851,13200.0
2015-05-26 13:10:00,75.64,75.76,75.64,75.76,7600.0,67.0939,67.2004,67.0939,67.2004,7600.0
2015-05-26 13:15:00,75.77,75.77,75.63,75.64,10000.0,67.2093,67.2093,67.0851,67.0939,10000.0
2015-05-26 13:20:00,75.64,75.76,75.6,75.6,17400.0,67.0939,67.2004,67.0585,67.0585,17400.0
2015-05-26 13:25:00,75.62,75.8,75.62,75.72,11800.0,67.0762,67.2359,67.0762,67.1649,11800.0
2015-05-26 13:30:00,75.71,75.76,75.56,75.61,7000.0,67.156,67.2004,67.023,67.0673,7000.0
2015-05-26 13:35:00,75.64,75.64,75.44,75.51,9400.0,67.0939,67.0939,66.9165,66.9786,9400.0
2015-05-26 13:40:00,75.52,75.52,75.39,75.39,5300.0,66.9875,66.9875,66.8722,66.8722,5300.0
2015-05-26 13:45:00,75.41,75.57,75.41,75.52,11300.0,66.8899,67.0318,66.8899,66.9875,11300.0
2015-05-26 13:50:00,75.53,75.54,75.45,75.53,23200.0,66.9964,67.0052,66.9254,66.9964,23200.0
2015-05-26 13:55:00,75.55,75.58,75.51,75.53,24300.0,67.0141,67.0407,66.9786,66.9964,24300.0
2015-05-26 14:00:00,75.52,75.6,75.51,75.53,7600.0,66.9875,67.0585,66.9786,66.9964,7600.0
2015-05-26 14:05:00,75.53,75.57,75.51,75.54,10900.0,66.9964,67.0318,66.9786,67.0052,10900.0
2015-05-26 14:10:00,75.55,75.6,75.53,75.55,6600.0,67.0141,67.0585,66.9964,67.0141,6600.0
2015-05-26 14:15:00,75.55,75.74,75.53,75.68,15800.0,67.0141,67.1826,66.9964,67.1294,15800.0
2015-05-26 14:20:00,75.71,75.77,75.6,75.6,6700.0,67.156,67.2093,67.0585,67.0585,6700.0
2015-05-26 14:25:00,75.62,75.73,75.61,75.62,6500.0,67.0762,67.1738,67.0673,67.0762,6500.0
2015-05-26 14:30:00,75.63,75.74,75.63,75.71,21700.0,67.0851,67.1826,67.0851,67.156,21700.0
2015-05-26 14:35:00,75.68,75.71,75.58,75.64,9900.0,67.1294,67.156,67.0407,67.0939,9900.0
2015-05-26 14:40:00,75.66,75.74,75.6,75.65,6900.0,67.1117,67.1826,67.0585,67.1028,6900.0
2015-05-26 14:45:00,75.67,75.74,75.62,75.62,7100.0,67.1206,67.1826,67.0762,67.0762,7100.0
2015-05-26 14:50:00,75.62,75.62,75.52,75.53,10800.0,67.0762,67.0762,66.9875,66.9964,10800.0
2015-05-26 14:55:00,75.53,75.65,75.52,75.59,27600.0,66.9964,67.1028,66.9875,67.0496,27600.0
2015-05-26 15:00:00,75.6,75.69,75.57,75.66,16500.0,67.0585,67.1383,67.0318,67.1117,16500.0
2015-05-26 15:05:00,75.65,75.7,75.64,75.69,15200.0,67.1028,67.1472,67.0939,67.1383,15200.0
2015-05-26 15:10:00,75.67,75.68,75.63,75.66,34300.0,67.1206,67.1294,67.0851,67.1117,34300.0
2015-05-26 15:15:00,75.67,75.76,75.66,75.69,25400.0,67.1206,67.2004,67.1117,67.1383,25400.0
2015-05-26 15:20:00,75.7,75.81,75.67,75.81,25600.0,67.1472,67.2447,67.1206,67.2447,25600.0
2015-05-26 15:25:00,75.79,75.83,75.68,75.83,35700.0,67.227,67.2625,67.1294,67.2625,35700.0
2015-05-26 15:30:00,75.84,75.87,75.78,75.83,37000.0,67.2713,67.298,67.2181,67.2625,37000.0
2015-05-26 15:35:00,75.82,75.9,75.77,75.79,29700.0,67.2536,67.3246,67.2093,67.227,29700.0
2015-05-26 15:40:00,75.8,75.91,75.78,75.88,25000.0,67.2359,67.3334,67.2181,67.3068,25000.0
2015-05-26 15:45:00,75.87,75.89,75.79,75.87,32700.0,67.298,67.3157,67.227,67.298,32700.0
2015-05-26 15:50:00,75.87,75.9,75.79,75.89,31900.0,67.298,67.3246,67.227,67.3157,31900.0
2015-05-26 15:55:00,75.88,75.9,75.8,75.84,54300.0,67.3068,67.3246,67.2359,67.2713,54300.0
2015-05-27 09:30:00,76.29,76.43,76.2,76.26,23200.0,67.6705,67.7947,67.5907,67.6439,23200.0
2015-05-27 09:35:00,76.17,76.39,76.1,76.39,9300.0,67.5641,67.7592,67.502,67.7592,9300.0
2015-05-27 09:40:00,76.4,76.48,76.21,76.48,14400.0,67.7681,67.839,67.5995,67.839,14400.0
2015-05-27 09:45:00,76.47,76.59,76.33,76.56,11400.0,67.8302,67.9366,67.706,67.91,11400.0
2015-05-27 09:50:00,76.58,76.75,76.47,76.64,31400.0,67.9277,68.0785,67.8302,67.981,31400.0
2015-05-27 09:55:00,76.64,76.74,76.36,76.36,9600.0,67.981,68.0697,67.7326,67.7326,9600.0
2015-05-27 10:00:00,76.38,76.51,76.33,76.34,12000.0,67.7503,67.8656,67.706,67.7149,12000.0
2015-05-27 10:05:00,76.36,76.52,76.34,76.52,10200.0,67.7326,67.8745,67.7149,67.8745,10200.0
2015-05-27 10:10:00,76.54,76.65,76.5,76.57,8800.0,67.8923,67.9898,67.8568,67.9189,8800.0
2015-05-27 10:15:00,76.58,76.82,76.57,76.82,16200.0,67.9277,68.1406,67.9189,68.1406,16200.0
2015-05-27 10:20:00,76.82,76.88,76.68,76.77,14300.0,68.1406,68.1938,68.0164,68.0963,14300.0
2015-05-27 10:25:00,76.76,76.9,76.75,76.82,13100.0,68.0874,68.2116,68.0785,68.1406,13100.0
2015-05-27 10:30:00,76.84,77.03,76.84,76.96,18300.0,68.1584,68.3269,68.1584,68.2648,18300.0
2015-05-27 10:35:00,76.99,76.99,76.93,76.94,5600.0,68.2914,68.2914,68.2382,68.2471,5600.0
2015-05-27 10:40:00,76.92,76.92,76.83,76.83,16100.0,68.2293,68.2293,68.1495,68.1495,16100.0
2015-05-27 10:45:00,76.81,76.88,76.74,76.87,7400.0,68.1317,68.1938,68.0697,68.185,7400.0
2015-05-27 10:50:00,76.88,76.92,76.85,76.88,9400.0,68.1938,68.2293,68.1672,68.1938,9400.0
2015-05-27 10:55:00,76.88,77.1,76.88,77.1,18900.0,68.1938,68.389,68.1938,68.389,18900.0
2015-05-27 11:00:00,77.1,77.11,76.9,76.9,6600.0,68.389,68.3979,68.2116,68.2116,6600.0
2015-05-27 11:05:00,76.9,77.04,76.85,76.98,10700.0,68.2116,68.3358,68.1672,68.2825,10700.0
2015-05-27 11:10:00,76.96,77.12,76.94,77.02,14100.0,68.2648,68.4067,68.2471,68.318,14100.0
2015-05-27 11:15:00,77.03,77.09,76.97,76.98,9100.0,68.3269,68.3801,68.2737,68.2825,9100.0
2015-05-27 11:20:00,76.97,76.99,76.88,76.89,9800.0,68.2737,68.2914,68.1938,68.2027,9800.0
2015-05-27 11:25:00,76.9,77.12,76.9,77.06,16100.0,68.2116,68.4067,68.2116,68.3535,16100.0
2015-05-27 11:30:00,77.05,77.08,77.03,77.04,9600.0,68.3446,68.3712,68.3269,68.3358,9600.0
2015-05-27 11:35:00,77.06,77.17,77.06,77.14,8100.0,68.3535,68.4511,68.3535,68.4245,8100.0
2015-05-27 11:40:00,77.14,77.26,77.12,77.25,11600.0,68.4245,68.5309,68.4067,68.522,11600.0
2015-05-27 11:45:00,77.25,77.41,77.25,77.26,22500.0,68.522,68.664,68.522,68.5309,22500.0
2015-05-27 11:50:00,77.27,77.32,77.24,77.25,6400.0,68.5398,68.5841,68.5132,68.522,6400.0
2015-05-27 11:55:00,77.26,77.26,77.14,77.15,10100.0,68.5309,68.5309,68.4245,68.4333,10100.0
2015-05-27 12:00:00,77.15,77.28,77.08,77.23,21000.0,68.4333,68.5486,68.3712,68.5043,21000.0
2015-05-27 12:05:00,77.21,77.31,77.19,77.27,10800.0,68.4866,68.5753,68.4688,68.5398,10800.0
2015-05-27 12:10:00,77.25,77.26,77.12,77.15,8600.0,68.522,68.5309,68.4067,68.4333,8600.0
2015-05-27 12:15:00,77.14,77.17,77.07,77.16,6100.0,68.4245,68.4511,68.3624,68.4422,6100.0
2015-05-27 12:20:00,77.18,77.28,77.16,77.24,9400.0,68.4599,68.5486,68.4422,68.5132,9400.0
2015-05-27 12:25:00,77.23,77.27,77.22,77.27,7700.0,68.5043,68.5398,68.4954,68.5398,7700.0
2015-05-27 12:30:00,77.24,77.24,77.15,77.22,10900.0,68.5132,68.5132,68.4333,68.4954,10900.0
2015-05-27 12:35:00,77.22,77.22,77.11,77.13,6200.0,68.4954,68.4954,68.3979,68.4156,6200.0
2015-05-27 12:40:00,77.13,77.2,77.1,77.18,10500.0,68.4156,68.4777,68.389,68.4599,10500.0
2015-05-27 12:45:00,77.18,77.18,77.04,77.1,9400.0,68.4599,68.4599,68.3358,68.389,9400.0
2015-05-27 12:50:00,77.1,77.1,77.04,77.06,5400.0,68.389,68.389,68.3358,68.3535,5400.0
2015-05-27 12:55:00,77.06,77.11,76.94,76.94,10400.0,68.3535,68.3979,68.2471,68.2471,10400.0
2015-05-27 13:00:00,76.94,77.01,76.94,77.01,12300.0,68.2471,68.3092,68.2471,68.3092,12300.0
2015-05-27 13:05:00,77.03,77.09,77.01,77.05,34300.0,68.3269,68.3801,68.3092,68.3446,34300.0
2015-05-27 13:10:00,77.05,77.24,77.05,77.23,37200.0,68.3446,68.5132,68.3446,68.5043,37200.0
2015-05-27 13:15:00,77.23,77.35,77.2,77.27,27200.0,68.5043,68.6107,68.4777,68.5398,27200.0
2015-05-27 13:20:00,77.27,77.38,77.27,77.38,10500.0,68.5398,68.6373,68.5398,68.6373,10500.0
2015-05-27 13:25:00,77.39,77.4,77.38,77.4,2900.0,68.6462,68.6551,68.6373,68.6551,2900.0
2015-05-27 13:30:00,77.39,77.42,77.37,77.41,24100.0,68.6462,68.6728,68.6285,68.664,24100.0
2015-05-27 13:35:00,77.41,77.5,77.4,77.41,19000.0,68.664,68.7438,68.6551,68.664,19000.0
2015-05-27 13:40:00,77.42,77.49,77.4,77.45,17200.0,68.6728,68.7349,68.6551,68.6994,17200.0
2015-05-27 13:45:00,77.46,77.49,77.45,77.48,5700.0,68.7083,68.7349,68.6994,68.7261,5700.0
2015-05-27 13:50:00,77.48,77.49,77.4,77.41,9300.0,68.7261,68.7349,68.6551,68.664,9300.0
2015-05-27 13:55:00,77.42,77.55,77.41,77.52,20000.0,68.6728,68.7881,68.664,68.7615,20000.0
2015-05-27 14:00:00,77.51,77.59,77.44,77.58,18000.0,68.7527,68.8236,68.6906,68.8148,18000.0
2015-05-27 14:05:00,77.57,77.67,77.43,77.43,14000.0,68.8059,68.8946,68.6817,68.6817,14000.0
2015-05-27 14:10:00,77.43,77.56,77.43,77.56,7600.0,68.6817,68.797,68.6817,68.797,7600.0
2015-05-27 14:15:00,77.55,77.74,77.55,77.67,29400.0,68.7881,68.9567,68.7881,68.8946,29400.0
2015-05-27 14:20:00,77.65,77.68,77.58,77.63,12900.0,68.8768,68.9035,68.8148,68.8591,12900.0
2015-05-27 14:25:00,77.62,77.69,77.62,77.68,10300.0,68.8502,68.9123,68.8502,68.9035,10300.0
2015-05-27 14:30:00,77.69,77.72,77.63,77.63,17900.0,68.9123,68.9389,68.8591,68.8591,17900.0
2015-05-27 14:35:00,77.63,77.63,77.48,77.53,56600.0,68.8591,68.8591,68.7261,68.7704,56600.0
2015-05-27 14:40:00,77.52,77.55,77.51,77.52,14200.0,68.7615,68.7881,68.7527,68.7615,14200.0
2015-05-27 14:45:00,77.53,77.54,77.44,77.47,16000.0,68.7704,68.7793,68.6906,68.7172,16000.0
2015-05-27 14:50:00,77.47,77.48,77.39,77.4,20800.0,68.7172,68.7261,68.6462,68.6551,20800.0
2015-05-27 14:55:00,77.4,77.41,77.34,77.37,21800.0,68.6551,68.664,68.6019,68.6285,21800.0
2015-05-27 15:00:00,77.38,77.39,77.19,77.19,32600.0,68.6373,68.6462,68.4688,68.4688,32600.0
2015-05-27 15:05:00,77.2,77.33,77.19,77.33,31200.0,68.4777,68.593,68.4688,68.593,31200.0
2015-05-27 15:10:00,77.33,77.43,77.29,77.32,27400.0,68.593,68.6817,68.5575,68.5841,27400.0
2015-05-27 15:15:00,77.33,77.42,77.26,77.26,26100.0,68.593,68.6728,68.5309,68.5309,26100.0
2015-05-27 15:20:00,77.26,77.28,77.15,77.15,17600.0,68.5309,68.5486,68.4333,68.4333,17600.0
2015-05-27 15:25:00,77.14,77.14,77.06,77.08,21900.0,68.4245,68.4245,68.3535,68.3712,21900.0
2015-05-27 15:30:00,77.09,77.24,77.08,77.24,43600.0,68.3801,68.5132,68.3712,68.5132,43600.0
2015-05-27 15:35:00,77.24,77.52,77.24,77.5,79900.0,68.5132,68.7615,68.5132,68.7438,79900.0
2015-05-27 15:40:00,77.5,77.55,77.46,77.53,91500.0,68.7438,68.7881,68.7083,68.7704,91500.0
2015-05-27 15:45:00,77.51,77.52,77.38,77.46,125400.0,68.7527,68.7615,68.6373,68.7083,125400.0
2015-05-27 15:50:00,77.47,77.51,77.4,77.46,168700.0,68.7172,68.7527,68.6551,68.7083,168700.0
2015-05-27 15:55:00,77.46,77.59,77.45,77.49,182800.0,68.7083,68.8236,68.6994,68.7349,182800.0
2015-05-28 09:30:00,76.88,77.14,76.85,76.9,29200.0,68.1938,68.4245,68.1672,68.2116,29200.0
2015-05-28 09:35:00,76.94,77.19,76.93,77.16,36200.0,68.2471,68.4688,68.2382,68.4422,36200.0
2015-05-28 09:40:00,77.13,77.15,76.93,76.96,22900.0,68.4156,68.4333,68.2382,68.2648,22900.0
2015-05-28 09:45:00,76.99,76.99,76.83,76.91,23200.0,68.2914,68.2914,68.1495,68.2205,23200.0
2015-05-28 09:50:00,76.91,76.92,76.66,76.88,115700.0,68.2205,68.2293,67.9987,68.1938,115700.0
2015-05-28 09:55:00,76.87,76.91,76.48,76.52,20400.0,68.185,68.2205,67.839,67.8745,20400.0
2015-05-28 10:00:00,76.51,76.56,76.46,76.53,13300.0,67.8656,67.91,67.8213,67.8834,13300.0
2015-05-28 10:05:00,76.5,76.67,76.46,76.59,111900.0,67.8568,68.0076,67.8213,67.9366,111900.0
2015-05-28 10:10:00,76.59,76.73,76.49,76.5,23700.0,67.9366,68.0608,67.8479,67.8568,23700.0
2015-05-28 10:15:00,76.49,76.83,76.48,76.52,69800.0,67.8479,68.1495,67.839,67.8745,69800.0
2015-05-28 10:20:00,76.5,76.57,76.48,76.5,13000.0,67.8568,67.9189,67.839,67.8568,13000.0
2015-05-28 10:25:00,76.51,76.74,76.51,76.73,17000.0,67.8656,68.0697,67.8656,68.0608,17000.0
2015-05-28 10:30:00,76.71,76.71,76.61,76.65,7600.0,68.043,68.043,67.9543,67.9898,7600.0
2015-05-28 10:35:00,76.63,76.65,76.4,76.55,19400.0,67.9721,67.9898,67.7681,67.9011,19400.0
2015-05-28 10:40:00,76.55,76.58,76.41,76.44,5700.0,67.9011,67.9277,67.7769,67.8036,5700.0
2015-05-28 10:45:00,76.41,76.44,76.34,76.42,11200.0,67.7769,67.8036,67.7149,67.7858,11200.0
2015-05-28 10:50:00,76.42,76.44,76.35,76.4,7100.0,67.7858,67.8036,67.7237,67.7681,7100.0
2015-05-28 10:55:00,76.41,76.44,76.29,76.29,9400.0,67.7769,67.8036,67.6705,67.6705,9400.0
2015-05-28 11:00:00,76.3,76.32,76.1,76.31,39400.0,67.6794,67.6971,67.502,67.6882,39400.0
2015-05-28 11:05:00,76.32,76.33,76.2,76.2,12400.0,67.6971,67.706,67.5907,67.5907,12400.0
2015-05-28 11:10:00,76.2,76.36,76.16,76.36,14100.0,67.5907,67.7326,67.5552,67.7326,14100.0
2015-05-28 11:15:00,76.41,76.48,76.38,76.38,13700.0,67.7769,67.839,67.7503,67.7503,13700.0
2015-05-28 11:20:00,76.4,76.4,76.3,76.3,7400.0,67.7681,67.7681,67.6794,67.6794,7400.0
2015-05-28 11:25:00,76.31,76.31,76.23,76.24,4600.0,67.6882,67.6882,67.6173,67.6261,4600.0
2015-05-28 11:30:00,76.24,76.25,76.16,76.21,8300.0,67.6261,67.635,67.5552,67.5995,8300.0
2015-05-28 11:35:00,76.21,76.21,76.11,76.15,7300.0,67.5995,67.5995,67.5108,67.5463,7300.0
2015-05-28 11:40:00,76.15,76.21,76.14,76.15,5500.0,67.5463,67.5995,67.5374,67.5463,5500.0
2015-05-28 11:45:00,76.14,76.16,75.95,75.95,9900.0,67.5374,67.5552,67.3689,67.3689,9900.0
2015-05-28 11:50:00,75.96,76.02,75.94,75.99,7200.0,67.3778,67.431,67.36,67.4044,7200.0
2015-05-28 11:55:00,75.98,76.03,75.95,76.03,8600.0,67.3955,67.4399,67.3689,67.4399,8600.0
2015-05-28 12:00:00,76.04,76.05,75.96,76.0,8100.0,67.4487,67.4576,67.3778,67.4133,8100.0
2015-05-28 12:05:00,75.99,75.99,75.94,75.94,8800.0,67.4044,67.4044,67.36,67.36,8800.0
2015-05-28 12:10:00,75.95,75.95,75.91,75.92,7800.0,67.3689,67.3689,67.3334,67.3423,7800.0
2015-05-28 12:15:00,75.93,75.94,75.9,75.91,8200.0,67.3512,67.36,67.3246,67.3334,8200.0
2015-05-28 12:20:00,75.91,75.92,75.89,75.9,7200.0,67.3334,67.3423,67.3157,67.3246,7200.0
2015-05-28 12:25:00,75.89,75.91,75.86,75.89,11200.0,67.3157,67.3334,67.2891,67.3157,11200.0
2015-05-28 12:30:00,75.9,75.9,75.75,75.75,13800.0,67.3246,67.3246,67.1915,67.1915,13800.0
2015-05-28 12:35:00,75.75,75.76,75.71,75.73,9700.0,67.1915,67.2004,67.156,67.1738,9700.0
2015-05-28 12:40:00,75.72,75.85,75.72,75.79,7000.0,67.1649,67.2802,67.1649,67.227,7000.0
2015-05-28 12:45:00,75.78,75.82,75.75,75.82,10000.0,67.2181,67.2536,67.1915,67.2536,10000.0
2015-05-28 12:50:00,75.82,75.83,75.72,75.73,8400.0,67.2536,67.2625,67.1649,67.1738,8400.0
2015-05-28 12:55:00,75.74,75.75,75.6,75.6,13900.0,67.1826,67.1915,67.0585,67.0585,13900.0
2015-05-28 13:00:00,75.61,75.64,75.57,75.6,17900.0,67.0673,67.0939,67.0318,67.0585,17900.0
2015-05-28 13:05:00,75.6,75.73,75.6,75.72,16400.0,67.0585,67.1738,67.0585,67.1649,16400.0
2015-05-28 13:10:00,75.71,75.73,75.65,75.67,5200.0,67.156,67.1738,67.1028,67.1206,5200.0
2015-05-28 13:15:00,75.67,75.73,75.63,75.66,6700.0,67.1206,67.1738,67.0851,67.1117,6700.0
2015-05-28 13:20:00,75.63,75.65,75.6,75.63,7500.0,67.0851,67.1028,67.0585,67.0851,7500.0
2015-05-28 13:25:00,75.64,75.66,75.63,75.65,5000.0,67.0939,67.1117,67.0851,67.1028,5000.0
2015-05-28 13:30:00,75.66,75.68,75.61,75.63,6100.0,67.1117,67.1294,67.0673,67.0851,6100.0
2015-05-28 13:35:00,75.65,75.7,75.64,75.68,6300.0,67.1028,67.1472,67.0939,67.1294,6300.0
2015-05-28 13:40:00,75.69,75.74,75.68,75.68,5700.0,67.1383,67.1826,67.1294,67.1294,5700.0
2015-05-28 13:45:00,75.68,75.8,75.68,75.72,9000.0,67.1294,67.2359,67.1294,67.1649,9000.0
2015-05-28 13:50:00,75.71,75.77,75.68,75.76,5200.0,67.156,67.2093,67.1294,67.2004,5200.0
2015-05-28 13:55:00,75.76,75.77,75.66,75.73,21800.0,67.2004,67.2093,67.1117,67.1738,21800.0
2015-05-28 14:00:00,75.73,75.73,75.68,75.69,6500.0,67.1738,67.1738,67.1294,67.1383,6500.0
2015-05-28 14:05:00,75.7,75.7,75.59,75.6,13100.0,67.1472,67.1472,67.0496,67.0585,13100.0
2015-05-28 14:10:00,75.6,75.62,75.58,75.6,7200.0,67.0585,67.0762,67.0407,67.0585,7200.0
2015-05-28 14:15:00,75.6,75.63,75.57,75.57,8400.0,67.0585,67.0851,67.0318,67.0318,8400.0
2015-05-28 14:20:00,75.56,75.64,75.55,75.58,6700.0,67.023,67.0939,67.0141,67.0407,6700.0
2015-05-28 14:25:00,75.57,75.69,75.57,75.68,11400.0,67.0318,67.1383,67.0318,67.1294,11400.0
2015-05-28 14:30:00,75.67,75.78,75.65,75.78,37300.0,67.1206,67.2181,67.1028,67.2181,37300.0
2015-05-28 14:35:00,75.79,75.87,75.79,75.82,13000.0,67.227,67.298,67.227,67.2536,13000.0
2015-05-28 14:40:00,75.83,75.87,75.81,75.83,10400.0,67.2625,67.298,67.2447,67.2625,10400.0
2015-05-28 14:45:00,75.84,75.93,75.82,75.92,14000.0,67.2713,67.3512,67.2536,67.3423,14000.0
2015-05-28 14:50:00,75.91,75.93,75.86,75.87,8800.0,67.3334,67.3512,67.2891,67.298,8800.0
2015-05-28 14:55:00,75.87,75.96,75.84,75.95,12300.0,67.298,67.3778,67.2713,67.3689,12300.0
2015-05-28 15:00:00,75.95,76.05,75.92,76.05,21800.0,67.3689,67.4576,67.3423,67.4576,21800.0
2015-05-28 15:05:00,76.05,76.14,76.04,76.1,20700.0,67.4576,67.5374,67.4487,67.502,20700.0
2015-05-28 15:10:00,76.09,76.21,76.08,76.2,28100.0,67.4931,67.5995,67.4842,67.5907,28100.0
2015-05-28 15:15:00,76.21,76.24,76.19,76.24,26200.0,67.5995,67.6261,67.5818,67.6261,26200.0
2015-05-28 15:20:00,76.24,76.3,76.22,76.3,21600.0,67.6261,67.6794,67.6084,67.6794,21600.0
2015-05-28 15:25:00,76.29,76.31,76.21,76.24,21300.0,67.6705,67.6882,67.5995,67.6261,21300.0
2015-05-28 15:30:00,76.25,76.3,76.24,76.26,29800.0,67.635,67.6794,67.6261,67.6439,29800.0
2015-05-28 15:35:00,76.26,76.27,76.21,76.26,38800.0,67.6439,67.6528,67.5995,67.6439,38800.0
2015-05-28 15:40:00,76.26,76.32,76.24,76.24,23400.0,67.6439,67.6971,67.6261,67.6261,23400.0
2015-05-28 15:45:00,76.25,76.31,76.21,76.26,45600.0,67.635,67.6882,67.5995,67.6439,45600.0
2015-05-28 15:50:00,76.27,76.36,76.26,76.35,75700.0,67.6528,67.7326,67.6439,67.7237,75700.0
2015-05-28 15:55:00,76.33,76.41,76.31,76.32,81200.0,67.706,67.7769,67.6882,67.6971,81200.0
2015-05-29 09:30:00,75.3,75.66,75.28,75.48,83900.0,66.7924,67.1117,66.7746,66.952,83900.0
2015-05-29 09:35:00,75.48,75.87,75.47,75.81,40100.0,66.952,67.298,66.9431,67.2447,40100.0
2015-05-29 09:40:00,75.79,76.51,75.79,76.33,77600.0,67.227,67.8656,67.227,67.706,77600.0
2015-05-29 09:45:00,76.3,76.49,76.23,76.35,55000.0,67.6794,67.8479,67.6173,67.7237,55000.0
2015-05-29 09:50:00,76.33,76.59,76.32,76.42,20500.0,67.706,67.9366,67.6971,67.7858,20500.0
2015-05-29 09:55:00,76.44,76.75,76.44,76.62,31000.0,67.8036,68.0785,67.8036,67.9632,31000.0
2015-05-29 10:00:00,76.66,76.7,76.47,76.53,19900.0,67.9987,68.0342,67.8302,67.8834,19900.0
2015-05-29 10:05:00,76.53,76.54,76.34,76.47,27600.0,67.8834,67.8923,67.7149,67.8302,27600.0
2015-05-29 10:10:00,76.45,76.54,76.26,76.53,70600.0,67.8124,67.8923,67.6439,67.8834,70600.0
2015-05-29 10:15:00,76.52,76.52,76.27,76.3,41400.0,67.8745,67.8745,67.6528,67.6794,41400.0
2015-05-29 10:20:00,76.3,76.47,76.29,76.33,45000.0,67.6794,67.8302,67.6705,67.706,45000.0
2015-05-29 10:25:00,76.33,76.39,76.3,76.37,14500.0,67.706,67.7592,67.6794,67.7415,14500.0
2015-05-29 10:30:00,76.38,76.38,76.17,76.2,23200.0,67.7503,67.7503,67.5641,67.5907,23200.0
2015-05-29 10:35:00,76.21,76.26,76.12,76.16,14400.0,67.5995,67.6439,67.5197,67.5552,14400.0
2015-05-29 10:40:00,76.16,76.23,75.98,76.0,14500.0,67.5552,67.6173,67.3955,67.4133,14500.0
2015-05-29 10:45:00,76.0,76.07,75.95,76.04,32200.0,67.4133,67.4754,67.3689,67.4487,32200.0
2015-05-29 10:50:00,76.05,76.05,75.94,75.99,14900.0,67.4576,67.4576,67.36,67.4044,14900.0
2015-05-29 10:55:00,75.98,76.2,75.98,76.2,10000.0,67.3955,67.5907,67.3955,67.5907,10000.0
2015-05-29 11:00:00,76.2,76.24,76.15,76.16,18500.0,67.5907,67.6261,67.5463,67.5552,18500.0
2015-05-29 11:05:00,76.16,76.2,76.14,76.14,13900.0,67.5552,67.5907,67.5374,67.5374,13900.0
2015-05-29 11:10:00,76.16,76.28,76.16,76.26,19300.0,67.5552,67.6616,67.5552,67.6439,19300.0
2015-05-29 11:15:00,76.26,76.41,76.23,76.4,17300.0,67.6439,67.7769,67.6173,67.7681,17300.0
2015-05-29 11:20:00,76.4,76.42,76.2,76.23,35400.0,67.7681,67.7858,67.5907,67.6173,35400.0
2015-05-29 11:25:00,76.22,76.23,75.98,75.98,22400.0,67.6084,67.6173,67.3955,67.3955,22400.0
2015-05-29 11:30:00,75.98,76.14,75.98,76.14,15100.0,67.3955,67.5374,67.3955,67.5374,15100.0
2015-05-29 11:35:00,76.14,76.14,75.97,76.02,9500.0,67.5374,67.5374,67.3867,67.431,9500.0
2015-05-29 11:40:00,76.05,76.18,75.99,76.13,17100.0,67.4576,67.5729,67.4044,67.5286,17100.0
2015-05-29 11:45:00,76.13,76.15,76.03,76.03,13200.0,67.5286,67.5463,67.4399,67.4399,13200.0
2015-05-29 11:50:00,76.02,76.06,75.98,76.04,8900.0,67.431,67.4665,67.3955,67.4487,8900.0
2015-05-29 11:55:00,76.04,76.05,76.0,76.05,12700.0,67.4487,67.4576,67.4133,67.4576,12700.0
2015-05-29 12:00:00,76.04,76.24,76.04,76.23,13000.0,67.4487,67.6261,67.4487,67.6173,13000.0
2015-05-29 12:05:00,76.21,76.41,76.2,76.41,7100.0,67.5995,67.7769,67.5907,67.7769,7100.0
2015-05-29 12:10:00,76.41,76.41,76.28,76.29,6600.0,67.7769,67.7769,67.6616,67.6705,6600.0
2015-05-29 12:15:00,76.28,76.35,76.18,76.22,26200.0,67.6616,67.7237,67.5729,67.6084,26200.0
2015-05-29 12:20:00,76.22,76.39,76.22,76.34,9300.0,67.6084,67.7592,67.6084,67.7149,9300.0
2015-05-29 12:25:00,76.35,76.43,76.35,76.35,7700.0,67.7237,67.7947,67.7237,67.7237,7700.0
2015-05-29 12:30:00,76.37,76.57,76.37,76.56,17900.0,67.7415,67.9189,67.7415,67.91,17900.0
2015-05-29 12:35:00,76.57,76.57,76.42,76.5,13000.0,67.9189,67.9189,67.7858,67.8568,13000.0
2015-05-29 12:40:00,76.5,76.53,76.44,76.52,7900.0,67.8568,67.8834,67.8036,67.8745,7900.0
2015-05-29 12:45:00,76.51,76.6,76.5,76.52,12300.0,67.8656,67.9455,67.8568,67.8745,12300.0
2015-05-29 12:50:00,76.52,76.52,76.32,76.36,13900.0,67.8745,67.8745,67.6971,67.7326,13900.0
2015-05-29 12:55:00,76.36,76.39,76.22,76.27,15100.0,67.7326,67.7592,67.6084,67.6528,15100.0
2015-05-29 13:00:00,76.27,76.35,76.19,76.32,12100.0,67.6528,67.7237,67.5818,67.6971,12100.0
2015-05-29 13:05:00,76.32,76.32,76.2,76.23,3700.0,67.6971,67.6971,67.5907,67.6173,3700.0
2015-05-29 13:10:00,76.25,76.53,76.24,76.47,20600.0,67.635,67.8834,67.6261,67.8302,20600.0
2015-05-29 13:15:00,76.46,76.53,76.42,76.51,18000.0,67.8213,67.8834,67.7858,67.8656,18000.0
2015-05-29 13:20:00,76.52,76.66,76.52,76.64,10100.0,67.8745,67.9987,67.8745,67.981,10100.0
2015-05-29 13:25:00,76.65,76.7,76.61,76.63,21300.0,67.9898,68.0342,67.9543,67.9721,21300.0
2015-05-29 13:30:00,76.66,76.68,76.49,76.49,7100.0,67.9987,68.0164,67.8479,67.8479,7100.0
2015-05-29 13:35:00,76.5,76.58,76.5,76.53,8000.0,67.8568,67.9277,67.8568,67.8834,8000.0
2015-05-29 13:40:00,76.53,76.55,76.49,76.5,9400.0,67.8834,67.9011,67.8479,67.8568,9400.0
2015-05-29 13:45:00,76.53,76.56,76.44,76.44,14000.0,67.8834,67.91,67.8036,67.8036,14000.0
2015-05-29 13:50:00,76.44,76.45,76.35,76.35,24900.0,67.8036,67.8124,67.7237,67.7237,24900.0
2015-05-29 13:55:00,76.34,76.42,76.27,76.27,15800.0,67.7149,67.7858,67.6528,67.6528,15800.0
2015-05-29 14:00:00,76.27,76.31,76.19,76.19,16100.0,67.6528,67.6882,67.5818,67.5818,16100.0
2015-05-29 14:05:00,76.18,76.39,76.15,76.39,21700.0,67.5729,67.7592,67.5463,67.7592,21700.0
2015-05-29 14:10:00,76.38,76.4,76.27,76.3,8800.0,67.7503,67.7681,67.6528,67.6794,8800.0
2015-05-29 14:15:00,76.3,76.31,76.18,76.21,10500.0,67.6794,67.6882,67.5729,67.5995,10500.0
2015-05-29 14:20:00,76.21,76.23,76.05,76.06,17900.0,67.5995,67.6173,67.4576,67.4665,17900.0
2015-05-29 14:25:00,76.05,76.13,76.05,76.11,15200.0,67.4576,67.5286,67.4576,67.5108,15200.0
2015-05-29 14:30:00,76.09,76.15,76.04,76.1,17200.0,67.4931,67.5463,67.4487,67.502,17200.0
2015-05-29 14:35:00,76.1,76.11,76.0,76.05,22700.0,67.502,67.5108,67.4133,67.4576,22700.0
2015-05-29 14:40:00,76.03,76.09,75.97,76.09,32400.0,67.4399,67.4931,67.3867,67.4931,32400.0
2015-05-29 14:45:00,76.09,76.09,75.88,75.94,18900.0,67.4931,67.4931,67.3068,67.36,18900.0
2015-05-29 14:50:00,75.94,76.05,75.94,76.02,14100.0,67.36,67.4576,67.36,67.431,14100.0
2015-05-29 14:55:00,76.02,76.11,76.0,76.05,10800.0,67.431,67.5108,67.4133,67.4576,10800.0
2015-05-29 15:00:00,76.05,76.18,76.02,76.12,20200.0,67.4576,67.5729,67.431,67.5197,20200.0
2015-05-29 15:05:00,76.11,76.11,76.0,76.04,28800.0,67.5108,67.5108,67.4133,67.4487,28800.0
2015-05-29 15:10:00,76.04,76.22,76.03,76.12,20100.0,67.4487,67.6084,67.4399,67.5197,20100.0
2015-05-29 15:15:00,76.13,76.17,76.07,76.12,30000.0,67.5286,67.5641,67.4754,67.5197,30000.0
2015-05-29 15:20:00,76.08,76.12,76.0,76.09,22400.0,67.4842,67.5197,67.4133,67.4931,22400.0
2015-05-29 15:25:00,76.1,76.15,76.03,76.03,24400.0,67.502,67.5463,67.4399,67.4399,24400.0
2015-05-29 15:30:00,76.04,76.12,75.99,76.04,29600.0,67.4487,67.5197,67.4044,67.4487,29600.0
2015-05-29 15:35:00,76.05,76.14,76.03,76.11,45700.0,67.4576,67.5374,67.4399,67.5108,45700.0
2015-05-29 15:40:00,76.11,76.25,76.1,76.22,29800.0,67.5108,67.635,67.502,67.6084,29800.0
2015-05-29 15:45:00,76.2,76.22,76.01,76.03,69600.0,67.5907,67.6084,67.4221,67.4399,69600.0
2015-05-29 15:50:00,76.02,76.03,75.94,75.98,59800.0,67.431,67.4399,67.36,67.3955,59800.0
2015-05-29 15:55:00,75.97,76.09,75.92,75.95,174100.0,67.3867,67.4931,67.3423,67.3689,174100.0
2015-06-01 09:30:00,75.5,75.89,75.5,75.72,64038.0,66.9698,67.3157,66.9698,67.1649,64038.0
2015-06-01 09:35:00,75.59,75.63,75.43,75.62,20640.0,67.0496,67.0851,66.9077,67.0762,20640.0
2015-06-01 09:40:00,75.6,75.93,75.55,75.92,25024.0,67.0585,67.3512,67.0141,67.3423,25024.0
2015-06-01 09:45:00,75.84,75.96,75.78,75.91,44494.0,67.2713,67.3778,67.2181,67.3334,44494.0
2015-06-01 09:50:00,75.9,76.05,75.85,75.99,45657.0,67.3246,67.4576,67.2802,67.4044,45657.0
2015-06-01 09:55:00,76.0,76.01,75.76,75.81,23181.0,67.4133,67.4221,67.2004,67.2447,23181.0
2015-06-01 10:00:00,75.76,76.08,75.74,75.81,33028.0,67.2004,67.4842,67.1826,67.2447,33028.0
2015-06-01 10:05:00,75.83,75.96,75.77,75.9,27710.0,67.2625,67.3778,67.2093,67.3246,27710.0
2015-06-01 10:10:00,75.92,75.94,75.64,75.7,29833.0,67.3423,67.36,67.0939,67.1472,29833.0
2015-06-01 10:15:00,75.68,75.72,75.5,75.64,19749.0,67.1294,67.1649,66.9698,67.0939,19749.0
2015-06-01 10:20:00,75.64,75.76,75.56,75.71,4200.0,67.0939,67.2004,67.023,67.156,4200.0
2015-06-01 10:25:00,75.72,75.87,75.65,75.87,10528.0,67.1649,67.298,67.1028,67.298,10528.0
2015-06-01 10:30:00,75.86,75.99,75.83,75.95,11283.0,67.2891,67.4044,67.2625,67.3689,11283.0
2015-06-01 10:35:00,75.97,76.03,75.88,75.99,5052.0,67.3867,67.4399,67.3068,67.4044,5052.0
2015-06-01 10:40:00,75.95,75.95,75.77,75.86,7388.0,67.3689,67.3689,67.2093,67.2891,7388.0
2015-06-01 10:45:00,75.8,75.95,75.78,75.81,6770.0,67.2359,67.3689,67.2181,67.2447,6770.0
2015-06-01 10:50:00,75.83,75.91,75.77,75.89,9511.0,67.2625,67.3334,67.2093,67.3157,9511.0
2015-06-01 10:55:00,75.87,76.12,75.87,76.05,14093.0,67.298,67.5197,67.298,67.4576,14093.0
2015-06-01 11:00:00,76.02,76.14,76.02,76.12,6600.0,67.431,67.5374,67.431,67.5197,6600.0
2015-06-01 11:05:00,76.13,76.14,76.02,76.1,6666.0,67.5286,67.5374,67.431,67.502,6666.0
2015-06-01 11:10:00,76.05,76.06,76.0,76.05,3500.0,67.4576,67.4665,67.4133,67.4576,3500.0
2015-06-01 11:15:00,76.01,76.03,75.86,75.86,23302.0,67.4221,67.4399,67.2891,67.2891,23302.0
2015-06-01 11:20:00,75.85,75.9,75.81,75.86,32700.0,67.2802,67.3246,67.2447,67.2891,32700.0
2015-06-01 11:25:00,75.86,75.9,75.66,75.66,31100.0,67.2891,67.3246,67.1117,67.1117,31100.0
2015-06-01 11:30:00,75.67,75.77,75.66,75.71,7110.0,67.1206,67.2093,67.1117,67.156,7110.0
2015-06-01 11:35:00,75.71,75.72,75.57,75.58,21206.0,67.156,67.1649,67.0318,67.0407,21206.0
2015-06-01 11:40:00,75.58,75.59,75.49,75.5,15804.0,67.0407,67.0496,66.9609,66.9698,15804.0
2015-06-01 11:45:00,75.51,75.52,75.45,75.49,15857.0,66.9786,66.9875,66.9254,66.9609,15857.0
2015-06-01 11:50:00,75.48,75.53,75.44,75.47,4851.0,66.952,66.9964,66.9165,66.9431,4851.0
2015-06-01 11:55:00,75.47,75.47,75.41,75.44,6400.0,66.9431,66.9431,66.8899,66.9165,6400.0
2015-06-01 12:00:00,75.45,75.59,75.45,75.58,9986.0,66.9254,67.0496,66.9254,67.0407,9986.0
2015-06-01 12:05:00,75.58,75.67,75.57,75.63,8727.0,67.0407,67.1206,67.0318,67.0851,8727.0
2015-06-01 12:10:00,75.62,75.64,75.54,75.6,7904.0,67.0762,67.0939,67.0052,67.0585,7904.0
2015-06-01 12:15:00,75.59,75.8,75.58,75.78,13360.0,67.0496,67.2359,67.0407,67.2181,13360.0
2015-06-01 12:20:00,75.82,75.82,75.68,75.72,10745.0,67.2536,67.2536,67.1294,67.1649,10745.0
2015-06-01 12:25:00,75.72,75.73,75.65,75.69,29090.0,67.1649,67.1738,67.1028,67.1383,29090.0
2015-06-01 12:30:00,75.69,75.72,75.66,75.69,10670.0,67.1383,67.1649,67.1117,67.1383,10670.0
2015-06-01 12:35:00,75.69,75.73,75.66,75.73,6549.0,67.1383,67.1738,67.1117,67.1738,6549.0
2015-06-01 12:40:00,75.74,75.83,75.73,75.79,3500.0,67.1826,67.2625,67.1738,67.227,3500.0
2015-06-01 12:45:00,75.79,75.84,75.77,75.79,10222.0,67.227,67.2713,67.2093,67.227,10222.0
2015-06-01 12:50:00,75.76,75.78,75.73,75.74,7040.0,67.2004,67.2181,67.1738,67.1826,7040.0
2015-06-01 12:55:00,75.72,75.78,75.7,75.76,10908.0,67.1649,67.2181,67.1472,67.2004,10908.0
2015-06-01 13:00:00,75.77,75.8,75.75,75.75,6667.0,67.2093,67.2359,67.1915,67.1915,6667.0
2015-06-01 13:05:00,75.75,75.76,75.69,75.76,5714.0,67.1915,67.2004,67.1383,67.2004,5714.0
2015-06-01 13:10:00,75.75,75.76,75.72,75.74,2906.0,67.1915,67.2004,67.1649,67.1826,2906.0
2015-06-01 13:15:00,75.71,75.79,75.7,75.79,19567.0,67.156,67.227,67.1472,67.227,19567.0
2015-06-01 13:20:00,75.77,75.93,75.77,75.93,5230.0,67.2093,67.3512,67.2093,67.3512,5230.0
2015-06-01 13:25:00,75.94,75.94,75.89,75.91,6719.0,67.36,67.36,67.3157,67.3334,6719.0
2015-06-01 13:30:00,75.93,76.0,75.91,75.91,5412.0,67.3512,67.4133,67.3334,67.3334,5412.0
2015-06-01 13:35:00,75.91,75.93,75.87,75.92,8672.0,67.3334,67.3512,67.298,67.3423,8672.0
2015-06-01 13:40:00,75.93,75.93,75.86,75.89,12723.0,67.3512,67.3512,67.2891,67.3157,12723.0
2015-06-01 13:45:00,75.9,75.9,75.8,75.84,23925.0,67.3246,67.3246,67.2359,67.2713,23925.0
2015-06-01 13:50:00,75.83,75.86,75.79,75.84,10492.0,67.2625,67.2891,67.227,67.2713,10492.0
2015-06-01 13:55:00,75.83,75.87,75.8,75.86,9100.0,67.2625,67.298,67.2359,67.2891,9100.0
2015-06-01 14:00:00,75.86,76.11,75.85,76.1,15886.0,67.2891,67.5108,67.2802,67.502,15886.0
2015-06-01 14:05:00,76.1,76.27,76.1,76.22,20495.0,67.502,67.6528,67.502,67.6084,20495.0
2015-06-01 14:10:00,76.21,76.22,76.11,76.17,11523.0,67.5995,67.6084,67.5108,67.5641,11523.0
2015-06-01 14:15:00,76.19,76.3,76.18,76.23,24811.0,67.5818,67.6794,67.5729,67.6173,24811.0
2015-06-01 14:20:00,76.26,76.42,76.23,76.34,39061.0,67.6439,67.7858,67.6173,67.7149,39061.0
2015-06-01 14:25:00,76.34,76.38,76.27,76.28,14910.0,67.7149,67.7503,67.6528,67.6616,14910.0
2015-06-01 14:30:00,76.26,76.27,76.16,76.17,18826.0,67.6439,67.6528,67.5552,67.5641,18826.0
2015-06-01 14:35:00,76.16,76.17,76.12,76.16,16395.0,67.5552,67.5641,67.5197,67.5552,16395.0
2015-06-01 14:40:00,76.13,76.23,76.11,76.23,6100.0,67.5286,67.6173,67.5108,67.6173,6100.0
2015-06-01 14:45:00,76.22,76.22,76.13,76.13,8229.0,67.6084,67.6084,67.5286,67.5286,8229.0
2015-06-01 14:50:00,76.13,76.13,76.06,76.08,19767.0,67.5286,67.5286,67.4665,67.4842,19767.0
2015-06-01 14:55:00,76.07,76.12,76.06,76.12,14296.0,67.4754,67.5197,67.4665,67.5197,14296.0
2015-06-01 15:00:00,76.12,76.18,76.11,76.14,6000.0,67.5197,67.5729,67.5108,67.5374,6000.0
2015-06-01 15:05:00,76.12,76.19,76.11,76.15,24407.0,67.5197,67.5818,67.5108,67.5463,24407.0
2015-06-01 15:10:00,76.14,76.2,76.11,76.19,11500.0,67.5374,67.5907,67.5108,67.5818,11500.0
2015-06-01 15:15:00,76.18,76.19,76.13,76.13,16493.0,67.5729,67.5818,67.5286,67.5286,16493.0
2015-06-01 15:20:00,76.13,76.16,76.09,76.11,35920.0,67.5286,67.5552,67.4931,67.5108,35920.0
2015-06-01 15:25:00,76.12,76.13,76.1,76.13,24241.0,67.5197,67.5286,67.502,67.5286,24241.0
2015-06-01 15:30:00,76.13,76.14,76.09,76.13,36943.0,67.5286,67.5374,67.4931,67.5286,36943.0
2015-06-01 15:35:00,76.13,76.21,76.09,76.09,24431.0,67.5286,67.5995,67.4931,67.4931,24431.0
2015-06-01 15:40:00,76.09,76.2,76.05,76.19,70931.0,67.4931,67.5907,67.4576,67.5818,70931.0
2015-06-01 15:45:00,76.18,76.26,76.14,76.25,69639.0,67.5729,67.6439,67.5374,67.635,69639.0
2015-06-01 15:50:00,76.24,76.29,76.2,76.25,101803.0,67.6261,67.6705,67.5907,67.635,101803.0
2015-06-01 15:55:00,76.25,76.26,76.13,76.19,139366.0,67.635,67.6439,67.5286,67.5818,139366.0
2015-06-02 09:30:00,75.78,76.15,75.72,75.84,49953.0,67.2181,67.5463,67.1649,67.2713,49953.0
2015-06-02 09:35:00,75.84,76.07,75.82,75.99,23043.0,67.2713,67.4754,67.2536,67.4044,23043.0
2015-06-02 09:40:00,76.0,76.09,75.82,76.09,13036.0,67.4133,67.4931,67.2536,67.4931,13036.0
2015-06-02 09:45:00,76.03,76.27,75.97,76.17,35335.0,67.4399,67.6528,67.3867,67.5641,35335.0
2015-06-02 09:50:00,76.14,76.32,76.12,76.19,16508.0,67.5374,67.6971,67.5197,67.5818,16508.0
2015-06-02 09:55:00,76.17,76.39,76.17,76.37,32857.0,67.5641,67.7592,67.5641,67.7415,32857.0
2015-06-02 10:00:00,76.33,76.43,76.28,76.4,14190.0,67.706,67.7947,67.6616,67.7681,14190.0
2015-06-02 10:05:00,76.4,76.57,76.39,76.52,12448.0,67.7681,67.9189,67.7592,67.8745,12448.0
2015-06-02 10:10:00,76.54,76.63,76.49,76.53,19290.0,67.8923,67.9721,67.8479,67.8834,19290.0
2015-06-02 10:15:00,76.52,76.64,76.42,76.52,16897.0,67.8745,67.981,67.7858,67.8745,16897.0
2015-06-02 10:20:00,76.54,76.6,76.51,76.55,15465.0,67.8923,67.9455,67.8656,67.9011,15465.0
2015-06-02 10:25:00,76.57,76.64,76.5,76.6,16478.0,67.9189,67.981,67.8568,67.9455,16478.0
2015-06-02 10:30:00,76.62,76.65,76.49,76.56,28820.0,67.9632,67.9898,67.8479,67.91,28820.0
2015-06-02 10:35:00,76.54,76.78,76.54,76.75,7315.0,67.8923,68.1051,67.8923,68.0785,7315.0
2015-06-02 10:40:00,76.72,76.8,76.71,76.75,31621.0,68.0519,68.1229,68.043,68.0785,31621.0
2015-06-02 10:45:00,76.76,76.98,76.76,76.97,47255.0,68.0874,68.2825,68.0874,68.2737,47255.0
2015-06-02 10:50:00,76.95,76.98,76.9,76.97,42877.0,68.2559,68.2825,68.2116,68.2737,42877.0
2015-06-02 10:55:00,76.96,77.0,76.9,76.98,38337.0,68.2648,68.3003,68.2116,68.2825,38337.0
2015-06-02 11:00:00,76.96,77.02,76.95,77.01,27745.0,68.2648,68.318,68.2559,68.3092,27745.0
2015-06-02 11:05:00,77.0,77.04,76.96,76.98,45576.0,68.3003,68.3358,68.2648,68.2825,45576.0
2015-06-02 11:10:00,77.0,77.06,76.99,77.0,14908.0,68.3003,68.3535,68.2914,68.3003,14908.0
2015-06-02 11:15:00,77.01,77.06,76.99,77.0,24748.0,68.3092,68.3535,68.2914,68.3003,24748.0
2015-06-02 11:20:00,77.0,77.05,77.0,77.03,9030.0,68.3003,68.3446,68.3003,68.3269,9030.0
2015-06-02 11:25:00,77.03,77.07,76.99,77.05,9682.0,68.3269,68.3624,68.2914,68.3446,9682.0
2015-06-02 11:30:00,77.08,77.15,77.08,77.09,6860.0,68.3712,68.4333,68.3712,68.3801,6860.0
2015-06-02 11:35:00,77.1,77.1,77.0,77.01,12320.0,68.389,68.389,68.3003,68.3092,12320.0
2015-06-02 11:40:00,77.04,77.04,76.95,76.96,107697.0,68.3358,68.3358,68.2559,68.2648,107697.0
2015-06-02 11:45:00,76.96,77.05,76.96,77.02,7845.0,68.2648,68.3446,68.2648,68.318,7845.0
2015-06-02 11:50:00,77.0,77.07,77.0,77.01,8402.0,68.3003,68.3624,68.3003,68.3092,8402.0
2015-06-02 11:55:00,77.0,77.03,76.99,77.0,17259.0,68.3003,68.3269,68.2914,68.3003,17259.0
2015-06-02 12:00:00,76.99,77.2,76.97,77.16,29984.0,68.2914,68.4777,68.2737,68.4422,29984.0
2015-06-02 12:05:00,77.19,77.3,77.18,77.26,25623.0,68.4688,68.5664,68.4599,68.5309,25623.0
2015-06-02 12:10:00,77.25,77.31,77.23,77.24,7738.0,68.522,68.5753,68.5043,68.5132,7738.0
2015-06-02 12:15:00,77.26,77.29,77.22,77.26,23894.0,68.5309,68.5575,68.4954,68.5309,23894.0
2015-06-02 12:20:00,77.28,77.52,77.28,77.5,34652.0,68.5486,68.7615,68.5486,68.7438,34652.0
2015-06-02 12:25:00,77.5,77.54,77.45,77.47,24014.0,68.7438,68.7793,68.6994,68.7172,24014.0
2015-06-02 12:30:00,77.49,77.56,77.49,77.52,24958.0,68.7349,68.797,68.7349,68.7615,24958.0
2015-06-02 12:35:00,77.52,77.65,77.49,77.65,30663.0,68.7615,68.8768,68.7349,68.8768,30663.0
2015-06-02 12:40:00,77.64,77.71,77.62,77.64,13707.0,68.868,68.9301,68.8502,68.868,13707.0
2015-06-02 12:45:00,77.63,77.63,77.57,77.59,8988.0,68.8591,68.8591,68.8059,68.8236,8988.0
2015-06-02 12:50:00,77.57,77.67,77.57,77.6,13383.0,68.8059,68.8946,68.8059,68.8325,13383.0
2015-06-02 12:55:00,77.58,77.75,77.57,77.67,9467.0,68.8148,68.9655,68.8059,68.8946,9467.0
2015-06-02 13:00:00,77.68,77.86,77.65,77.65,21618.0,68.9035,69.0631,68.8768,68.8768,21618.0
2015-06-02 13:05:00,77.63,77.65,77.56,77.58,8640.0,68.8591,68.8768,68.797,68.8148,8640.0
2015-06-02 13:10:00,77.55,77.55,77.52,77.53,7753.0,68.7881,68.7881,68.7615,68.7704,7753.0
2015-06-02 13:15:00,77.53,77.55,77.4,77.48,14443.0,68.7704,68.7881,68.6551,68.7261,14443.0
2015-06-02 13:20:00,77.5,77.57,77.38,77.42,9832.0,68.7438,68.8059,68.6373,68.6728,9832.0
2015-06-02 13:25:00,77.4,77.42,77.35,77.41,10618.0,68.6551,68.6728,68.6107,68.664,10618.0
2015-06-02 13:30:00,77.42,77.46,77.35,77.37,7157.0,68.6728,68.7083,68.6107,68.6285,7157.0
2015-06-02 13:35:00,77.37,77.4,77.36,77.38,5975.0,68.6285,68.6551,68.6196,68.6373,5975.0
2015-06-02 13:40:00,77.35,77.46,77.34,77.46,24657.0,68.6107,68.7083,68.6019,68.7083,24657.0
2015-06-02 13:45:00,77.48,77.51,77.42,77.42,4724.0,68.7261,68.7527,68.6728,68.6728,4724.0
2015-06-02 13:50:00,77.41,77.41,77.3,77.34,20166.0,68.664,68.664,68.5664,68.6019,20166.0
2015-06-02 13:55:00,77.33,77.36,77.28,77.28,5049.0,68.593,68.6196,68.5486,68.5486,5049.0
2015-06-02 14:00:00,77.28,77.29,77.2,77.27,10728.0,68.5486,68.5575,68.4777,68.5398,10728.0
2015-06-02 14:05:00,77.27,77.3,77.25,77.27,2977.0,68.5398,68.5664,68.522,68.5398,2977.0
2015-06-02 14:10:00,77.26,77.26,77.11,77.11,5616.0,68.5309,68.5309,68.3979,68.3979,5616.0
2015-06-02 14:15:00,77.11,77.16,77.07,77.1,10853.0,68.3979,68.4422,68.3624,68.389,10853.0
2015-06-02 14:20:00,77.1,77.23,77.1,77.23,7257.0,68.389,68.5043,68.389,68.5043,7257.0
2015-06-02 14:25:00,77.23,77.23,77.18,77.22,6000.0,68.5043,68.5043,68.4599,68.4954,6000.0
2015-06-02 14:30:00,77.2,77.21,77.16,77.18,6062.0,68.4777,68.4866,68.4422,68.4599,6062.0
2015-06-02 14:35:00,77.16,77.16,77.07,77.11,6400.0,68.4422,68.4422,68.3624,68.3979,6400.0
2015-06-02 14:40:00,77.09,77.16,77.07,77.1,5278.0,68.3801,68.4422,68.3624,68.389,5278.0
2015-06-02 14:45:00,77.09,77.13,77.07,77.11,13926.0,68.3801,68.4156,68.3624,68.3979,13926.0
2015-06-02 14:50:00,77.1,77.13,77.09,77.1,29690.0,68.389,68.4156,68.3801,68.389,29690.0
2015-06-02 14:55:00,77.11,77.22,77.11,77.2,12050.0,68.3979,68.4954,68.3979,68.4777,12050.0
2015-06-02 15:00:00,77.22,77.27,77.18,77.24,13349.0,68.4954,68.5398,68.4599,68.5132,13349.0
2015-06-02 15:05:00,77.23,77.23,77.08,77.14,41942.0,68.5043,68.5043,68.3712,68.4245,41942.0
2015-06-02 15:10:00,77.11,77.15,77.09,77.1,18096.0,68.3979,68.4333,68.3801,68.389,18096.0
2015-06-02 15:15:00,77.1,77.15,77.1,77.11,16452.0,68.389,68.4333,68.389,68.3979,16452.0
2015-06-02 15:20:00,77.12,77.17,77.02,77.02,37483.0,68.4067,68.4511,68.318,68.318,37483.0
2015-06-02 15:25:00,77.02,77.16,76.99,77.16,63560.0,68.318,68.4422,68.2914,68.4422,63560.0
2015-06-02 15:30:00,77.15,77.19,77.09,77.16,23881.0,68.4333,68.4688,68.3801,68.4422,23881.0
2015-06-02 15:35:00,77.15,77.26,77.14,77.21,41627.0,68.4333,68.5309,68.4245,68.4866,41627.0
2015-06-02 15:40:00,77.21,77.23,77.14,77.2,36061.0,68.4866,68.5043,68.4245,68.4777,36061.0
2015-06-02 15:45:00,77.2,77.27,77.15,77.22,92226.0,68.4777,68.5398,68.4333,68.4954,92226.0
2015-06-02 15:50:00,77.22,77.22,77.15,77.2,62178.0,68.4954,68.4954,68.4333,68.4777,62178.0
2015-06-02 15:55:00,77.19,77.27,77.19,77.25,138082.0,68.4688,68.5398,68.4688,68.522,138082.0
2015-06-03 09:30:00,77.31,77.61,77.25,77.57,84663.0,68.5753,68.8414,68.522,68.8059,84663.0
2015-06-03 09:35:00,77.51,77.78,77.51,77.71,51261.0,68.7527,68.9922,68.7527,68.9301,51261.0
2015-06-03 09:40:00,77.7,77.98,77.7,77.98,20291.0,68.9212,69.1696,68.9212,69.1696,20291.0
2015-06-03 09:45:00,77.95,77.98,77.75,77.76,22893.0,69.1429,69.1696,68.9655,68.9744,22893.0
2015-06-03 09:50:00,77.77,77.93,77.75,77.8,25831.0,68.9833,69.1252,68.9655,69.0099,25831.0
2015-06-03 09:55:00,77.82,77.82,77.71,77.78,25413.0,69.0276,69.0276,68.9301,68.9922,25413.0
2015-06-03 10:00:00,77.8,77.87,77.73,77.79,25154.0,69.0099,69.072,68.9478,69.001,25154.0
2015-06-03 10:05:00,77.79,77.81,77.59,77.72,42390.0,69.001,69.0188,68.8236,68.9389,42390.0
2015-06-03 10:10:00,77.73,78.04,77.73,78.04,42629.0,68.9478,69.2228,68.9478,69.2228,42629.0
2015-06-03 10:15:00,78.03,78.09,77.94,77.95,47098.0,69.2139,69.2671,69.1341,69.1429,47098.0
2015-06-03 10:20:00,77.97,78.08,77.91,77.94,33787.0,69.1607,69.2583,69.1075,69.1341,33787.0
2015-06-03 10:25:00,77.95,78.09,77.93,78.09,20511.0,69.1429,69.2671,69.1252,69.2671,20511.0
2015-06-03 10:30:00,78.08,78.11,77.99,78.02,11235.0,69.2583,69.2849,69.1784,69.205,11235.0
2015-06-03 10:35:00,78.01,78.03,77.97,77.99,15688.0,69.1962,69.2139,69.1607,69.1784,15688.0
2015-06-03 10:40:00,78.01,78.02,77.94,77.96,17071.0,69.1962,69.205,69.1341,69.1518,17071.0
2015-06-03 10:45:00,77.96,78.08,77.94,78.0,10215.0,69.1518,69.2583,69.1341,69.1873,10215.0
2015-06-03 10:50:00,78.0,78.06,77.98,78.05,18907.0,69.1873,69.2405,69.1696,69.2317,18907.0
2015-06-03 10:55:00,78.06,78.12,77.99,78.12,15395.0,69.2405,69.2937,69.1784,69.2937,15395.0
2015-06-03 11:00:00,78.13,78.17,78.03,78.03,11370.0,69.3026,69.3381,69.2139,69.2139,11370.0
2015-06-03 11:05:00,78.03,78.03,77.98,78.03,11217.0,69.2139,69.2139,69.1696,69.2139,11217.0
2015-06-03 11:10:00,78.03,78.08,78.01,78.01,8650.0,69.2139,69.2583,69.1962,69.1962,8650.0
2015-06-03 11:15:00,78.02,78.05,77.95,77.95,11725.0,69.205,69.2317,69.1429,69.1429,11725.0
2015-06-03 11:20:00,77.95,78.06,77.94,78.01,24550.0,69.1429,69.2405,69.1341,69.1962,24550.0
2015-06-03 11:25:00,78.0,78.02,77.91,77.95,12089.0,69.1873,69.205,69.1075,69.1429,12089.0
2015-06-03 11:30:00,77.92,78.03,77.92,78.0,9791.0,69.1163,69.2139,69.1163,69.1873,9791.0
2015-06-03 11:35:00,78.01,78.1,77.98,78.04,19262.0,69.1962,69.276,69.1696,69.2228,19262.0
2015-06-03 11:40:00,78.04,78.07,77.98,78.05,42739.0,69.2228,69.2494,69.1696,69.2317,42739.0
2015-06-03 11:45:00,78.05,78.08,77.94,77.97,30345.0,69.2317,69.2583,69.1341,69.1607,30345.0
2015-06-03 11:50:00,78.0,78.0,77.89,77.94,26613.0,69.1873,69.1873,69.0897,69.1341,26613.0
2015-06-03 11:55:00,77.93,77.98,77.91,77.95,8605.0,69.1252,69.1696,69.1075,69.1429,8605.0
2015-06-03 12:00:00,77.96,78.04,77.94,78.0,13328.0,69.1518,69.2228,69.1341,69.1873,13328.0
2015-06-03 12:05:00,78.0,78.05,77.91,78.01,20767.0,69.1873,69.2317,69.1075,69.1962,20767.0
2015-06-03 12:10:00,78.02,78.1,78.0,78.05,21339.0,69.205,69.276,69.1873,69.2317,21339.0
2015-06-03 12:15:00,78.06,78.12,78.01,78.04,9853.0,69.2405,69.2937,69.1962,69.2228,9853.0
2015-06-03 12:20:00,78.04,78.08,78.0,78.06,9363.0,69.2228,69.2583,69.1873,69.2405,9363.0
2015-06-03 12:25:00,78.06,78.12,78.0,78.1,12617.0,69.2405,69.2937,69.1873,69.276,12617.0
2015-06-03 12:30:00,78.13,78.13,78.0,78.04,15900.0,69.3026,69.3026,69.1873,69.2228,15900.0
2015-06-03 12:35:00,78.05,78.11,78.02,78.09,14186.0,69.2317,69.2849,69.205,69.2671,14186.0
2015-06-03 12:40:00,78.09,78.11,78.06,78.11,10061.0,69.2671,69.2849,69.2405,69.2849,10061.0
2015-06-03 12:45:00,78.11,78.17,78.08,78.17,11058.0,69.2849,69.3381,69.2583,69.3381,11058.0
2015-06-03 12:50:00,78.18,78.19,78.1,78.1,14446.0,69.347,69.3558,69.276,69.276,14446.0
2015-06-03 12:55:00,78.1,78.18,78.07,78.18,11457.0,69.276,69.347,69.2494,69.347,11457.0
2015-06-03 13:00:00,78.17,78.18,78.09,78.16,16914.0,69.3381,69.347,69.2671,69.3292,16914.0
2015-06-03 13:05:00,78.16,78.17,78.13,78.15,30938.0,69.3292,69.3381,69.3026,69.3204,30938.0
2015-06-03 13:10:00,78.15,78.25,78.12,78.19,22954.0,69.3204,69.4091,69.2937,69.3558,22954.0
2015-06-03 13:15:00,78.17,78.23,78.11,78.17,26228.0,69.3381,69.3913,69.2849,69.3381,26228.0
2015-06-03 13:20:00,78.14,78.16,78.0,78.06,36932.0,69.3115,69.3292,69.1873,69.2405,36932.0
2015-06-03 13:25:00,78.07,78.14,78.07,78.11,16925.0,69.2494,69.3115,69.2494,69.2849,16925.0
2015-06-03 13:30:00,78.14,78.25,78.11,78.25,18378.0,69.3115,69.4091,69.2849,69.4091,18378.0
2015-06-03 13:35:00,78.25,78.3,78.17,78.27,15788.0,69.4091,69.4534,69.3381,69.4268,15788.0
2015-06-03 13:40:00,78.25,78.28,78.2,78.2,6262.0,69.4091,69.4357,69.3647,69.3647,6262.0
2015-06-03 13:45:00,78.18,78.28,78.18,78.26,17210.0,69.347,69.4357,69.347,69.4179,17210.0
2015-06-03 13:50:00,78.27,78.29,78.18,78.26,9555.0,69.4268,69.4445,69.347,69.4179,9555.0
2015-06-03 13:55:00,78.25,78.25,78.16,78.21,47090.0,69.4091,69.4091,69.3292,69.3736,47090.0
2015-06-03 14:00:00,78.17,78.4,78.17,78.39,21200.0,69.3381,69.5421,69.3381,69.5332,21200.0
2015-06-03 14:05:00,78.38,78.44,78.38,78.44,19498.0,69.5244,69.5776,69.5244,69.5776,19498.0
2015-06-03 14:10:00,78.41,78.51,78.41,78.49,35811.0,69.551,69.6397,69.551,69.6219,35811.0
2015-06-03 14:15:00,78.49,78.69,78.49,78.62,62581.0,69.6219,69.7993,69.6219,69.7372,62581.0
2015-06-03 14:20:00,78.65,78.79,78.62,78.73,29002.0,69.7639,69.888,69.7372,69.8348,29002.0
2015-06-03 14:25:00,78.75,78.83,78.71,78.81,74703.0,69.8526,69.9235,69.8171,69.9058,74703.0
2015-06-03 14:30:00,78.81,78.81,78.64,78.65,12147.0,69.9058,69.9058,69.755,69.7639,12147.0
2015-06-03 14:35:00,78.65,78.67,78.6,78.64,16171.0,69.7639,69.7816,69.7195,69.755,16171.0
2015-06-03 14:40:00,78.62,78.67,78.6,78.63,46595.0,69.7372,69.7816,69.7195,69.7461,46595.0
2015-06-03 14:45:00,78.64,78.68,78.61,78.63,13477.0,69.755,69.7905,69.7284,69.7461,13477.0
2015-06-03 14:50:00,78.63,78.67,78.56,78.56,50275.0,69.7461,69.7816,69.684,69.684,50275.0
2015-06-03 14:55:00,78.54,78.64,78.52,78.63,17692.0,69.6663,69.755,69.6485,69.7461,17692.0
2015-06-03 15:00:00,78.64,78.75,78.6,78.7,23413.0,69.755,69.8526,69.7195,69.8082,23413.0
2015-06-03 15:05:00,78.71,78.8,78.71,78.76,24913.0,69.8171,69.8969,69.8171,69.8614,24913.0
2015-06-03 15:10:00,78.74,78.78,78.71,78.77,34061.0,69.8437,69.8792,69.8171,69.8703,34061.0
2015-06-03 15:15:00,78.78,78.82,78.71,78.75,42956.0,69.8792,69.9147,69.8171,69.8526,42956.0
2015-06-03 15:20:00,78.74,78.76,78.71,78.74,54647.0,69.8437,69.8614,69.8171,69.8437,54647.0
2015-06-03 15:25:00,78.75,78.79,78.72,78.76,31519.0,69.8526,69.888,69.826,69.8614,31519.0
2015-06-03 15:30:00,78.75,78.77,78.72,78.76,42899.0,69.8526,69.8703,69.826,69.8614,42899.0
2015-06-03 15:35:00,78.75,78.8,78.75,78.77,70462.0,69.8526,69.8969,69.8526,69.8703,70462.0
2015-06-03 15:40:00,78.78,78.9,78.75,78.89,109135.0,69.8792,69.9856,69.8526,69.9767,109135.0
2015-06-03 15:45:00,78.9,78.9,78.67,78.68,151390.0,69.9856,69.9856,69.7816,69.7905,151390.0
2015-06-03 15:50:00,78.68,78.7,78.64,78.65,93069.0,69.7905,69.8082,69.755,69.7639,93069.0
2015-06-03 15:55:00,78.65,78.8,78.65,78.8,209012.0,69.7639,69.8969,69.7639,69.8969,209012.0
2015-06-04 09:30:00,78.43,78.81,78.28,78.41,88632.0,69.5687,69.9058,69.4357,69.551,88632.0
2015-06-04 09:35:00,78.4,78.83,78.23,78.77,70119.0,69.5421,69.9235,69.3913,69.8703,70119.0
2015-06-04 09:40:00,78.8,79.41,78.79,79.31,74738.0,69.8969,70.438,69.888,70.3493,74738.0
2015-06-04 09:45:00,79.3,79.55,79.26,79.5,52780.0,70.3404,70.5622,70.3049,70.5178,52780.0
2015-06-04 09:50:00,79.5,79.65,79.45,79.57,46392.0,70.5178,70.6509,70.4735,70.5799,46392.0
2015-06-04 09:55:00,79.6,79.6,79.15,79.2,34625.0,70.6065,70.6065,70.2074,70.2517,34625.0
2015-06-04 10:00:00,79.18,79.29,79.08,79.16,17272.0,70.234,70.3316,70.1453,70.2162,17272.0
2015-06-04 10:05:00,79.13,79.14,78.94,79.0,24035.0,70.1896,70.1985,70.0211,70.0743,24035.0
2015-06-04 10:10:00,79.02,79.11,78.82,78.87,28119.0,70.0921,70.1719,69.9147,69.959,28119.0
2015-06-04 10:15:00,78.85,78.9,78.79,78.81,16472.0,69.9413,69.9856,69.888,69.9058,16472.0
2015-06-04 10:20:00,78.81,78.89,78.77,78.78,44858.0,69.9058,69.9767,69.8703,69.8792,44858.0
2015-06-04 10:25:00,78.78,78.91,78.76,78.86,19386.0,69.8792,69.9945,69.8614,69.9501,19386.0
2015-06-04 10:30:00,78.85,78.85,78.73,78.79,26773.0,69.9413,69.9413,69.8348,69.888,26773.0
2015-06-04 10:35:00,78.77,78.78,78.67,78.71,22091.0,69.8703,69.8792,69.7816,69.8171,22091.0
2015-06-04 10:40:00,78.7,78.8,78.69,78.73,7000.0,69.8082,69.8969,69.7993,69.8348,7000.0
2015-06-04 10:45:00,78.74,78.74,78.52,78.56,9124.0,69.8437,69.8437,69.6485,69.684,9124.0
2015-06-04 10:50:00,78.57,78.6,78.47,78.49,9862.0,69.6929,69.7195,69.6042,69.6219,9862.0
2015-06-04 10:55:00,78.49,78.56,78.42,78.42,9170.0,69.6219,69.684,69.5598,69.5598,9170.0
2015-06-04 11:00:00,78.41,78.43,78.35,78.35,9377.0,69.551,69.5687,69.4978,69.4978,9377.0
2015-06-04 11:05:00,78.35,78.37,78.12,78.26,22022.0,69.4978,69.5155,69.2937,69.4179,22022.0
2015-06-04 11:10:00,78.23,78.54,78.23,78.54,14795.0,69.3913,69.6663,69.3913,69.6663,14795.0
2015-06-04 11:15:00,78.5,78.52,78.44,78.44,8200.0,69.6308,69.6485,69.5776,69.5776,8200.0
2015-06-04 11:20:00,78.44,78.44,78.31,78.38,19150.0,69.5776,69.5776,69.4623,69.5244,19150.0
2015-06-04 11:25:00,78.35,78.54,78.34,78.44,7624.0,69.4978,69.6663,69.4889,69.5776,7624.0
2015-06-04 11:30:00,78.45,78.45,78.37,78.39,13227.0,69.5865,69.5865,69.5155,69.5332,13227.0
2015-06-04 11:35:00,78.38,78.4,78.32,78.37,10335.0,69.5244,69.5421,69.4711,69.5155,10335.0
2015-06-04 11:40:00,78.35,78.42,78.33,78.37,8412.0,69.4978,69.5598,69.48,69.5155,8412.0
2015-06-04 11:45:00,78.36,78.38,78.22,78.32,14850.0,69.5066,69.5244,69.3824,69.4711,14850.0
2015-06-04 11:50:00,78.33,78.41,78.23,78.27,13743.0,69.48,69.551,69.3913,69.4268,13743.0
2015-06-04 11:55:00,78.28,78.33,78.2,78.22,13815.0,69.4357,69.48,69.3647,69.3824,13815.0
2015-06-04 12:00:00,78.24,78.26,78.19,78.23,11839.0,69.4002,69.4179,69.3558,69.3913,11839.0
2015-06-04 12:05:00,78.22,78.32,78.22,78.26,19424.0,69.3824,69.4711,69.3824,69.4179,19424.0
2015-06-04 12:10:00,78.27,78.3,78.21,78.28,11671.0,69.4268,69.4534,69.3736,69.4357,11671.0
2015-06-04 12:15:00,78.26,78.3,78.2,78.21,12707.0,69.4179,69.4534,69.3647,69.3736,12707.0
2015-06-04 12:20:00,78.2,78.24,78.15,78.15,11661.0,69.3647,69.4002,69.3204,69.3204,11661.0
2015-06-04 12:25:00,78.17,78.2,78.1,78.14,14708.0,69.3381,69.3647,69.276,69.3115,14708.0
2015-06-04 12:30:00,78.13,78.21,78.11,78.2,11747.0,69.3026,69.3736,69.2849,69.3647,11747.0
2015-06-04 12:35:00,78.21,78.22,78.14,78.19,9585.0,69.3736,69.3824,69.3115,69.3558,9585.0
2015-06-04 12:40:00,78.19,78.19,78.03,78.03,19203.0,69.3558,69.3558,69.2139,69.2139,19203.0
2015-06-04 12:45:00,78.04,78.12,78.04,78.1,7200.0,69.2228,69.2937,69.2228,69.276,7200.0
2015-06-04 12:50:00,78.11,78.16,78.1,78.12,8060.0,69.2849,69.3292,69.276,69.2937,8060.0
2015-06-04 12:55:00,78.11,78.17,78.07,78.16,8614.0,69.2849,69.3381,69.2494,69.3292,8614.0
2015-06-04 13:00:00,78.15,78.16,78.09,78.15,10347.0,69.3204,69.3292,69.2671,69.3204,10347.0
2015-06-04 13:05:00,78.16,78.18,78.1,78.15,17928.0,69.3292,69.347,69.276,69.3204,17928.0
2015-06-04 13:10:00,78.15,78.25,78.15,78.17,7232.0,69.3204,69.4091,69.3204,69.3381,7232.0
2015-06-04 13:15:00,78.18,78.18,78.03,78.08,20617.0,69.347,69.347,69.2139,69.2583,20617.0
2015-06-04 13:20:00,78.07,78.12,77.98,78.05,17101.0,69.2494,69.2937,69.1696,69.2317,17101.0
2015-06-04 13:25:00,78.06,78.06,78.0,78.02,7800.0,69.2405,69.2405,69.1873,69.205,7800.0
2015-06-04 13:30:00,78.01,78.01,77.92,77.92,7400.0,69.1962,69.1962,69.1163,69.1163,7400.0
2015-06-04 13:35:00,77.92,77.93,77.87,77.92,8339.0,69.1163,69.1252,69.072,69.1163,8339.0
2015-06-04 13:40:00,77.92,77.92,77.84,77.89,9310.0,69.1163,69.1163,69.0454,69.0897,9310.0
2015-06-04 13:45:00,77.88,77.88,77.78,77.78,5988.0,69.0809,69.0809,68.9922,68.9922,5988.0
2015-06-04 13:50:00,77.8,77.97,77.78,77.94,8511.0,69.0099,69.1607,68.9922,69.1341,8511.0
2015-06-04 13:55:00,77.93,77.94,77.87,77.9,8543.0,69.1252,69.1341,69.072,69.0986,8543.0
2015-06-04 14:00:00,77.89,77.89,77.8,77.87,18014.0,69.0897,69.0897,69.0099,69.072,18014.0
2015-06-04 14:05:00,77.86,77.88,77.75,77.77,20079.0,69.0631,69.0809,68.9655,68.9833,20079.0
2015-06-04 14:10:00,77.78,77.98,77.75,77.95,13012.0,68.9922,69.1696,68.9655,69.1429,13012.0
2015-06-04 14:15:00,77.94,78.05,77.9,78.03,21429.0,69.1341,69.2317,69.0986,69.2139,21429.0
2015-06-04 14:20:00,78.04,78.12,78.04,78.07,6358.0,69.2228,69.2937,69.2228,69.2494,6358.0
2015-06-04 14:25:00,78.08,78.08,77.99,78.01,8944.0,69.2583,69.2583,69.1784,69.1962,8944.0
2015-06-04 14:30:00,78.0,78.11,77.98,78.06,19780.0,69.1873,69.2849,69.1696,69.2405,19780.0
2015-06-04 14:35:00,78.05,78.11,77.99,78.05,14960.0,69.2317,69.2849,69.1784,69.2317,14960.0
2015-06-04 14:40:00,78.07,78.15,78.06,78.11,10169.0,69.2494,69.3204,69.2405,69.2849,10169.0
2015-06-04 14:45:00,78.11,78.11,78.01,78.04,9402.0,69.2849,69.2849,69.1962,69.2228,9402.0
2015-06-04 14:50:00,78.03,78.08,78.02,78.05,9953.0,69.2139,69.2583,69.205,69.2317,9953.0
2015-06-04 14:55:00,78.04,78.04,77.99,78.02,18708.0,69.2228,69.2228,69.1784,69.205,18708.0
2015-06-04 15:00:00,78.03,78.19,78.03,78.15,17413.0,69.2139,69.3558,69.2139,69.3204,17413.0
2015-06-04 15:05:00,78.17,78.18,78.03,78.03,16023.0,69.3381,69.347,69.2139,69.2139,16023.0
2015-06-04 15:10:00,78.04,78.15,77.99,78.15,12450.0,69.2228,69.3204,69.1784,69.3204,12450.0
2015-06-04 15:15:00,78.15,78.17,78.02,78.04,19304.0,69.3204,69.3381,69.205,69.2228,19304.0
2015-06-04 15:20:00,78.04,78.06,78.0,78.0,18675.0,69.2228,69.2405,69.1873,69.1873,18675.0
2015-06-04 15:25:00,78.02,78.13,78.02,78.07,26446.0,69.205,69.3026,69.205,69.2494,26446.0
2015-06-04 15:30:00,78.06,78.19,78.02,78.15,39693.0,69.2405,69.3558,69.205,69.3204,39693.0
2015-06-04 15:35:00,78.14,78.14,78.03,78.05,23746.0,69.3115,69.3115,69.2139,69.2317,23746.0
2015-06-04 15:40:00,78.05,78.05,77.99,78.01,30633.0,69.2317,69.2317,69.1784,69.1962,30633.0
2015-06-04 15:45:00,78.01,78.04,77.99,78.01,44450.0,69.1962,69.2228,69.1784,69.1962,44450.0
2015-06-04 15:50:00,78.02,78.12,78.01,78.12,83276.0,69.205,69.2937,69.1962,69.2937,83276.0
2015-06-04 15:55:00,78.11,78.23,78.11,78.19,111208.0,69.2849,69.3913,69.2849,69.3558,111208.0
2015-06-05 09:30:00,77.51,77.77,77.33,77.54,77542.0,68.7527,68.9833,68.593,68.7793,77542.0
2015-06-05 09:35:00,77.56,77.57,77.24,77.33,17100.0,68.797,68.8059,68.5132,68.593,17100.0
2015-06-05 09:40:00,77.32,77.69,77.32,77.69,26681.0,68.5841,68.9123,68.5841,68.9123,26681.0
2015-06-05 09:45:00,77.63,77.93,77.62,77.71,29810.0,68.8591,69.1252,68.8502,68.9301,29810.0
2015-06-05 09:50:00,77.72,77.89,77.7,77.77,10058.0,68.9389,69.0897,68.9212,68.9833,10058.0
2015-06-05 09:55:00,77.75,77.91,77.75,77.85,17683.0,68.9655,69.1075,68.9655,69.0542,17683.0
2015-06-05 10:00:00,77.85,78.22,77.84,78.19,11655.0,69.0542,69.3824,69.0454,69.3558,11655.0
2015-06-05 10:05:00,78.15,78.15,77.99,78.01,15468.0,69.3204,69.3204,69.1784,69.1962,15468.0
2015-06-05 10:10:00,78.03,78.09,78.02,78.05,15325.0,69.2139,69.2671,69.205,69.2317,15325.0
2015-06-05 10:15:00,78.04,78.24,78.01,78.2,31931.0,69.2228,69.4002,69.1962,69.3647,31931.0
2015-06-05 10:20:00,78.22,78.35,78.19,78.35,22186.0,69.3824,69.4978,69.3558,69.4978,22186.0
2015-06-05 10:25:00,78.37,78.39,78.29,78.29,15728.0,69.5155,69.5332,69.4445,69.4445,15728.0
2015-06-05 10:30:00,78.28,78.38,78.28,78.35,15778.0,69.4357,69.5244,69.4357,69.4978,15778.0
2015-06-05 10:35:00,78.36,78.46,78.36,78.44,12868.0,69.5066,69.5953,69.5066,69.5776,12868.0
2015-06-05 10:40:00,78.43,78.46,78.35,78.36,10015.0,69.5687,69.5953,69.4978,69.5066,10015.0
2015-06-05 10:45:00,78.36,78.36,78.18,78.2,7494.0,69.5066,69.5066,69.347,69.3647,7494.0
2015-06-05 10:50:00,78.18,78.22,78.08,78.16,8304.0,69.347,69.3824,69.2583,69.3292,8304.0
2015-06-05 10:55:00,78.16,78.24,78.11,78.24,11108.0,69.3292,69.4002,69.2849,69.4002,11108.0
2015-06-05 11:00:00,78.24,78.36,78.24,78.36,14243.0,69.4002,69.5066,69.4002,69.5066,14243.0
2015-06-05 11:05:00,78.36,78.36,78.29,78.31,18914.0,69.5066,69.5066,69.4445,69.4623,18914.0
2015-06-05 11:10:00,78.32,78.42,78.32,78.39,16209.0,69.4711,69.5598,69.4711,69.5332,16209.0
2015-06-05 11:15:00,78.37,78.44,78.28,78.44,7000.0,69.5155,69.5776,69.4357,69.5776,7000.0
2015-06-05 11:20:00,78.44,78.54,78.43,78.47,7908.0,69.5776,69.6663,69.5687,69.6042,7908.0
2015-06-05 11:25:00,78.45,78.6,78.4,78.54,6600.0,69.5865,69.7195,69.5421,69.6663,6600.0
2015-06-05 11:30:00,78.55,78.59,78.45,78.48,7200.0,69.6752,69.7106,69.5865,69.6131,7200.0
2015-06-05 11:35:00,78.48,78.55,78.43,78.55,7389.0,69.6131,69.6752,69.5687,69.6752,7389.0
2015-06-05 11:40:00,78.53,78.64,78.53,78.6,6705.0,69.6574,69.755,69.6574,69.7195,6705.0
2015-06-05 11:45:00,78.59,78.65,78.56,78.64,4400.0,69.7106,69.7639,69.684,69.755,4400.0
2015-06-05 11:50:00,78.62,78.73,78.59,78.7,17994.0,69.7372,69.8348,69.7106,69.8082,17994.0
2015-06-05 11:55:00,78.69,78.74,78.66,78.68,8419.0,69.7993,69.8437,69.7727,69.7905,8419.0
2015-06-05 12:00:00,78.68,78.74,78.67,78.67,14009.0,69.7905,69.8437,69.7816,69.7816,14009.0
2015-06-05 12:05:00,78.67,78.76,78.67,78.75,6508.0,69.7816,69.8614,69.7816,69.8526,6508.0
2015-06-05 12:10:00,78.76,78.82,78.73,78.77,10322.0,69.8614,69.9147,69.8348,69.8703,10322.0
2015-06-05 12:15:00,78.76,78.8,78.63,78.77,14220.0,69.8614,69.8969,69.7461,69.8703,14220.0
2015-06-05 12:20:00,78.77,78.78,78.68,78.68,7100.0,69.8703,69.8792,69.7905,69.7905,7100.0
2015-06-05 12:25:00,78.7,78.71,78.62,78.66,4835.0,69.8082,69.8171,69.7372,69.7727,4835.0
2015-06-05 12:30:00,78.65,78.76,78.55,78.76,9629.0,69.7639,69.8614,69.6752,69.8614,9629.0
2015-06-05 12:35:00,78.75,78.78,78.7,78.75,8639.0,69.8526,69.8792,69.8082,69.8526,8639.0
2015-06-05 12:40:00,78.75,78.9,78.72,78.81,12255.0,69.8526,69.9856,69.826,69.9058,12255.0
2015-06-05 12:45:00,78.83,78.91,78.83,78.9,10098.0,69.9235,69.9945,69.9235,69.9856,10098.0
2015-06-05 12:50:00,78.9,78.95,78.9,78.93,18010.0,69.9856,70.03,69.9856,70.0122,18010.0
2015-06-05 12:55:00,78.94,78.99,78.93,78.98,15532.0,70.0211,70.0654,70.0122,70.0566,15532.0
2015-06-05 13:00:00,78.97,79.01,78.97,78.98,8901.0,70.0477,70.0832,70.0477,70.0566,8901.0
2015-06-05 13:05:00,78.98,79.02,78.98,78.98,9550.0,70.0566,70.0921,70.0566,70.0566,9550.0
2015-06-05 13:10:00,78.97,78.98,78.91,78.94,8594.0,70.0477,70.0566,69.9945,70.0211,8594.0
2015-06-05 13:15:00,78.94,79.0,78.94,78.97,12039.0,70.0211,70.0743,70.0211,70.0477,12039.0
2015-06-05 13:20:00,78.97,79.01,78.95,79.01,5497.0,70.0477,70.0832,70.03,70.0832,5497.0
2015-06-05 13:25:00,79.0,79.06,78.94,78.99,13413.0,70.0743,70.1275,70.0211,70.0654,13413.0
2015-06-05 13:30:00,78.98,79.11,78.98,79.08,5962.0,70.0566,70.1719,70.0566,70.1453,5962.0
2015-06-05 13:35:00,79.08,79.1,79.03,79.03,6520.0,70.1453,70.163,70.1009,70.1009,6520.0
2015-06-05 13:40:00,79.03,79.03,78.94,79.0,4565.0,70.1009,70.1009,70.0211,70.0743,4565.0
2015-06-05 13:45:00,78.99,78.99,78.89,78.92,13939.0,70.0654,70.0654,69.9767,70.0034,13939.0
2015-06-05 13:50:00,78.92,79.0,78.92,79.0,7011.0,70.0034,70.0743,70.0034,70.0743,7011.0
2015-06-05 13:55:00,78.99,79.0,78.99,78.99,8504.0,70.0654,70.0743,70.0654,70.0654,8504.0
2015-06-05 14:00:00,79.0,79.04,78.99,79.0,14663.0,70.0743,70.1098,70.0654,70.0743,14663.0
2015-06-05 14:05:00,79.02,79.02,78.92,78.99,6200.0,70.0921,70.0921,70.0034,70.0654,6200.0
2015-06-05 14:10:00,79.02,79.07,79.02,79.04,4600.0,70.0921,70.1364,70.0921,70.1098,4600.0
2015-06-05 14:15:00,79.03,79.05,79.0,79.01,6920.0,70.1009,70.1187,70.0743,70.0832,6920.0
2015-06-05 14:20:00,79.01,79.01,78.91,78.98,5602.0,70.0832,70.0832,69.9945,70.0566,5602.0
2015-06-05 14:25:00,78.97,79.01,78.92,78.98,9837.0,70.0477,70.0832,70.0034,70.0566,9837.0
2015-06-05 14:30:00,78.99,79.04,78.97,79.0,8910.0,70.0654,70.1098,70.0477,70.0743,8910.0
2015-06-05 14:35:00,79.01,79.04,78.99,79.03,5877.0,70.0832,70.1098,70.0654,70.1009,5877.0
2015-06-05 14:40:00,79.02,79.02,78.94,78.94,7931.0,70.0921,70.0921,70.0211,70.0211,7931.0
2015-06-05 14:45:00,78.93,78.95,78.81,78.84,16691.0,70.0122,70.03,69.9058,69.9324,16691.0
2015-06-05 14:50:00,78.91,78.98,78.79,78.98,31375.0,69.9945,70.0566,69.888,70.0566,31375.0
2015-06-05 14:55:00,78.97,78.99,78.92,78.94,8102.0,70.0477,70.0654,70.0034,70.0211,8102.0
2015-06-05 15:00:00,78.94,78.98,78.93,78.95,13738.0,70.0211,70.0566,70.0122,70.03,13738.0
2015-06-05 15:05:00,78.96,79.0,78.92,78.93,11952.0,70.0388,70.0743,70.0034,70.0122,11952.0
2015-06-05 15:10:00,78.93,79.0,78.93,79.0,11135.0,70.0122,70.0743,70.0122,70.0743,11135.0
2015-06-05 15:15:00,79.01,79.03,78.93,78.94,21273.0,70.0832,70.1009,70.0122,70.0211,21273.0
2015-06-05 15:20:00,78.94,78.98,78.91,78.94,21999.0,70.0211,70.0566,69.9945,70.0211,21999.0
2015-06-05 15:25:00,78.93,78.96,78.85,78.87,16501.0,70.0122,70.0388,69.9413,69.959,16501.0
2015-06-05 15:30:00,78.87,78.91,78.81,78.89,29143.0,69.959,69.9945,69.9058,69.9767,29143.0
2015-06-05 15:35:00,78.89,78.9,78.73,78.74,23231.0,69.9767,69.9856,69.8348,69.8437,23231.0
2015-06-05 15:40:00,78.73,78.77,78.69,78.75,25917.0,69.8348,69.8703,69.7993,69.8526,25917.0
2015-06-05 15:45:00,78.73,78.85,78.72,78.78,44136.0,69.8348,69.9413,69.826,69.8792,44136.0
2015-06-05 15:50:00,78.78,78.8,78.69,78.71,48890.0,69.8792,69.8969,69.7993,69.8171,48890.0
2015-06-05 15:55:00,78.71,78.79,78.66,78.78,105954.0,69.8171,69.888,69.7727,69.8792,105954.0
2015-06-08 09:30:00,78.56,78.8,78.37,78.73,48022.0,69.684,69.8969,69.5155,69.8348,48022.0
2015-06-08 09:35:00,78.75,78.8,78.53,78.61,19985.0,69.8526,69.8969,69.6574,69.7284,19985.0
2015-06-08 09:40:00,78.61,78.92,78.61,78.8,29468.0,69.7284,70.0034,69.7284,69.8969,29468.0
2015-06-08 09:45:00,78.78,78.89,78.71,78.89,25857.0,69.8792,69.9767,69.8171,69.9767,25857.0
2015-06-08 09:50:00,78.91,78.91,78.45,78.45,43172.0,69.9945,69.9945,69.5865,69.5865,43172.0
2015-06-08 09:55:00,78.45,78.6,78.38,78.6,11654.0,69.5865,69.7195,69.5244,69.7195,11654.0
2015-06-08 10:00:00,78.55,78.61,78.44,78.6,24783.0,69.6752,69.7284,69.5776,69.7195,24783.0
2015-06-08 10:05:00,78.66,78.79,78.61,78.61,13754.0,69.7727,69.888,69.7284,69.7284,13754.0
2015-06-08 10:10:00,78.6,78.65,78.5,78.57,16111.0,69.7195,69.7639,69.6308,69.6929,16111.0
2015-06-08 10:15:00,78.53,78.54,78.44,78.46,23306.0,69.6574,69.6663,69.5776,69.5953,23306.0
2015-06-08 10:20:00,78.46,78.54,78.38,78.54,43728.0,69.5953,69.6663,69.5244,69.6663,43728.0
2015-06-08 10:25:00,78.54,78.56,78.46,78.46,16800.0,69.6663,69.684,69.5953,69.5953,16800.0
2015-06-08 10:30:00,78.47,78.61,78.43,78.57,21216.0,69.6042,69.7284,69.5687,69.6929,21216.0
2015-06-08 10:35:00,78.55,78.57,78.38,78.41,13014.0,69.6752,69.6929,69.5244,69.551,13014.0
2015-06-08 10:40:00,78.4,78.43,78.34,78.34,13992.0,69.5421,69.5687,69.4889,69.4889,13992.0
2015-06-08 10:45:00,78.33,78.36,78.23,78.33,19172.0,69.48,69.5066,69.3913,69.48,19172.0
2015-06-08 10:50:00,78.34,78.39,78.26,78.32,13200.0,69.4889,69.5332,69.4179,69.4711,13200.0
2015-06-08 10:55:00,78.33,78.39,78.31,78.37,13623.0,69.48,69.5332,69.4623,69.5155,13623.0
2015-06-08 11:00:00,78.39,78.46,78.34,78.39,14900.0,69.5332,69.5953,69.4889,69.5332,14900.0
2015-06-08 11:05:00,78.38,78.48,78.33,78.41,14567.0,69.5244,69.6131,69.48,69.551,14567.0
2015-06-08 11:10:00,78.41,78.46,78.36,78.46,12840.0,69.551,69.5953,69.5066,69.5953,12840.0
2015-06-08 11:15:00,78.49,78.59,78.44,78.58,10523.0,69.6219,69.7106,69.5776,69.7018,10523.0
2015-06-08 11:20:00,78.59,78.69,78.57,78.6,8159.0,69.7106,69.7993,69.6929,69.7195,8159.0
2015-06-08 11:25:00,78.6,78.66,78.53,78.53,8390.0,69.7195,69.7727,69.6574,69.6574,8390.0
2015-06-08 11:30:00,78.53,78.64,78.49,78.54,22540.0,69.6574,69.755,69.6219,69.6663,22540.0
2015-06-08 11:35:00,78.52,78.53,78.33,78.35,10799.0,69.6485,69.6574,69.48,69.4978,10799.0
2015-06-08 11:40:00,78.38,78.52,78.35,78.52,19458.0,69.5244,69.6485,69.4978,69.6485,19458.0
2015-06-08 11:45:00,78.53,78.54,78.42,78.45,9621.0,69.6574,69.6663,69.5598,69.5865,9621.0
2015-06-08 11:50:00,78.45,78.47,78.34,78.37,14200.0,69.5865,69.6042,69.4889,69.5155,14200.0
2015-06-08 11:55:00,78.37,78.51,78.36,78.51,9189.0,69.5155,69.6397,69.5066,69.6397,9189.0
2015-06-08 12:00:00,78.5,78.53,78.36,78.38,5812.0,69.6308,69.6574,69.5066,69.5244,5812.0
2015-06-08 12:05:00,78.4,78.54,78.37,78.43,11400.0,69.5421,69.6663,69.5155,69.5687,11400.0
2015-06-08 12:10:00,78.41,78.41,78.33,78.33,12346.0,69.551,69.551,69.48,69.48,12346.0
2015-06-08 12:15:00,78.32,78.49,78.31,78.42,10077.0,69.4711,69.6219,69.4623,69.5598,10077.0
2015-06-08 12:20:00,78.43,78.48,78.4,78.44,10712.0,69.5687,69.6131,69.5421,69.5776,10712.0
2015-06-08 12:25:00,78.45,78.57,78.44,78.56,8137.0,69.5865,69.6929,69.5776,69.684,8137.0
2015-06-08 12:30:00,78.54,78.57,78.43,78.56,12381.0,69.6663,69.6929,69.5687,69.684,12381.0
2015-06-08 12:35:00,78.55,78.63,78.49,78.52,16021.0,69.6752,69.7461,69.6219,69.6485,16021.0
2015-06-08 12:40:00,78.53,78.57,78.42,78.42,7262.0,69.6574,69.6929,69.5598,69.5598,7262.0
2015-06-08 12:45:00,78.42,78.43,78.3,78.3,9000.0,69.5598,69.5687,69.4534,69.4534,9000.0
2015-06-08 12:50:00,78.3,78.39,78.26,78.34,11158.0,69.4534,69.5332,69.4179,69.4889,11158.0
2015-06-08 12:55:00,78.33,78.35,78.26,78.28,10507.0,69.48,69.4978,69.4179,69.4357,10507.0
2015-06-08 13:00:00,78.27,78.34,78.23,78.27,14751.0,69.4268,69.4889,69.3913,69.4268,14751.0
2015-06-08 13:05:00,78.25,78.25,78.14,78.18,18859.0,69.4091,69.4091,69.3115,69.347,18859.0
2015-06-08 13:10:00,78.18,78.25,78.17,78.23,11742.0,69.347,69.4091,69.3381,69.3913,11742.0
2015-06-08 13:15:00,78.22,78.25,78.09,78.16,35747.0,69.3824,69.4091,69.2671,69.3292,35747.0
2015-06-08 13:20:00,78.17,78.21,78.14,78.16,11724.0,69.3381,69.3736,69.3115,69.3292,11724.0
2015-06-08 13:25:00,78.13,78.17,78.11,78.13,16800.0,69.3026,69.3381,69.2849,69.3026,16800.0
2015-06-08 13:30:00,78.14,78.15,78.01,78.08,10874.0,69.3115,69.3204,69.1962,69.2583,10874.0
2015-06-08 13:35:00,78.08,78.14,78.05,78.09,9300.0,69.2583,69.3115,69.2317,69.2671,9300.0
2015-06-08 13:40:00,78.09,78.22,78.08,78.22,10508.0,69.2671,69.3824,69.2583,69.3824,10508.0
2015-06-08 13:45:00,78.21,78.25,78.15,78.2,15154.0,69.3736,69.4091,69.3204,69.3647,15154.0
2015-06-08 13:50:00,78.19,78.25,78.18,78.23,13303.0,69.3558,69.4091,69.347,69.3913,13303.0
2015-06-08 13:55:00,78.23,78.25,78.21,78.25,11835.0,69.3913,69.4091,69.3736,69.4091,11835.0
2015-06-08 14:00:00,78.25,78.25,78.16,78.19,13220.0,69.4091,69.4091,69.3292,69.3558,13220.0
2015-06-08 14:05:00,78.19,78.21,78.15,78.2,6716.0,69.3558,69.3736,69.3204,69.3647,6716.0
2015-06-08 14:10:00,78.16,78.23,78.16,78.23,8659.0,69.3292,69.3913,69.3292,69.3913,8659.0
2015-06-08 14:15:00,78.24,78.25,78.19,78.23,10460.0,69.4002,69.4091,69.3558,69.3913,10460.0
2015-06-08 14:20:00,78.24,78.25,78.22,78.24,7616.0,69.4002,69.4091,69.3824,69.4002,7616.0
2015-06-08 14:25:00,78.24,78.37,78.23,78.35,10887.0,69.4002,69.5155,69.3913,69.4978,10887.0
2015-06-08 14:30:00,78.36,78.46,78.36,78.46,10410.0,69.5066,69.5953,69.5066,69.5953,10410.0
2015-06-08 14:35:00,78.43,78.55,78.43,78.53,8005.0,69.5687,69.6752,69.5687,69.6574,8005.0
2015-06-08 14:40:00,78.53,78.63,78.5,78.61,11682.0,69.6574,69.7461,69.6308,69.7284,11682.0
2015-06-08 14:45:00,78.62,78.64,78.58,78.64,9160.0,69.7372,69.755,69.7018,69.755,9160.0
2015-06-08 14:50:00,78.64,78.68,78.53,78.58,18379.0,69.755,69.7905,69.6574,69.7018,18379.0
2015-06-08 14:55:00,78.58,78.64,78.53,78.56,14555.0,69.7018,69.755,69.6574,69.684,14555.0
2015-06-08 15:00:00,78.56,78.56,78.39,78.42,19418.0,69.684,69.684,69.5332,69.5598,19418.0
2015-06-08 15:05:00,78.43,78.56,78.43,78.49,14763.0,69.5687,69.684,69.5687,69.6219,14763.0
2015-06-08 15:10:00,78.5,78.54,78.43,78.54,15537.0,69.6308,69.6663,69.5687,69.6663,15537.0
2015-06-08 15:15:00,78.55,78.55,78.46,78.53,12100.0,69.6752,69.6752,69.5953,69.6574,12100.0
2015-06-08 15:20:00,78.54,78.59,78.45,78.47,18737.0,69.6663,69.7106,69.5865,69.6042,18737.0
2015-06-08 15:25:00,78.45,78.57,78.44,78.51,16572.0,69.5865,69.6929,69.5776,69.6397,16572.0
2015-06-08 15:30:00,78.51,78.54,78.46,78.47,15784.0,69.6397,69.6663,69.5953,69.6042,15784.0
2015-06-08 15:35:00,78.45,78.45,78.33,78.35,29671.0,69.5865,69.5865,69.48,69.4978,29671.0
2015-06-08 15:40:00,78.35,78.39,78.34,78.37,24984.0,69.4978,69.5332,69.4889,69.5155,24984.0
2015-06-08 15:45:00,78.36,78.36,78.28,78.36,47825.0,69.5066,69.5066,69.4357,69.5066,47825.0
2015-06-08 15:50:00,78.35,78.36,78.26,78.26,41215.0,69.4978,69.5066,69.4179,69.4179,41215.0
2015-06-08 15:55:00,78.26,78.26,78.16,78.19,101369.0,69.4179,69.4179,69.3292,69.3558,101369.0
2015-06-09 09:30:00,77.47,77.57,77.01,77.56,68046.0,68.7172,68.8059,68.3092,68.797,68046.0
2015-06-09 09:35:00,77.63,77.63,77.35,77.43,24257.0,68.8591,68.8591,68.6107,68.6817,24257.0
2015-06-09 09:40:00,77.45,77.53,77.25,77.25,31456.0,68.6994,68.7704,68.522,68.522,31456.0
2015-06-09 09:45:00,77.26,77.3,77.2,77.22,17651.0,68.5309,68.5664,68.4777,68.4954,17651.0
2015-06-09 09:50:00,77.2,77.22,77.09,77.12,33290.0,68.4777,68.4954,68.3801,68.4067,33290.0
2015-06-09 09:55:00,77.11,77.14,77.05,77.07,26478.0,68.3979,68.4245,68.3446,68.3624,26478.0
2015-06-09 10:00:00,77.06,77.07,76.75,76.78,44561.0,68.3535,68.3624,68.0785,68.1051,44561.0
2015-06-09 10:05:00,76.75,76.93,76.67,76.93,17758.0,68.0785,68.2382,68.0076,68.2382,17758.0
2015-06-09 10:10:00,76.93,77.04,76.9,76.94,20306.0,68.2382,68.3358,68.2116,68.2471,20306.0
2015-06-09 10:15:00,76.97,77.07,76.89,76.92,14734.0,68.2737,68.3624,68.2027,68.2293,14734.0
2015-06-09 10:20:00,76.92,76.92,76.79,76.82,21987.0,68.2293,68.2293,68.114,68.1406,21987.0
2015-06-09 10:25:00,76.79,76.79,76.69,76.72,15915.0,68.114,68.114,68.0253,68.0519,15915.0
2015-06-09 10:30:00,76.72,76.74,76.64,76.68,20335.0,68.0519,68.0697,67.981,68.0164,20335.0
2015-06-09 10:35:00,76.69,76.71,76.61,76.63,52178.0,68.0253,68.043,67.9543,67.9721,52178.0
2015-06-09 10:40:00,76.62,76.79,76.6,76.71,14496.0,67.9632,68.114,67.9455,68.043,14496.0
2015-06-09 10:45:00,76.71,76.82,76.68,76.73,35900.0,68.043,68.1406,68.0164,68.0608,35900.0
2015-06-09 10:50:00,76.74,76.84,76.73,76.74,16490.0,68.0697,68.1584,68.0608,68.0697,16490.0
2015-06-09 10:55:00,76.76,76.76,76.65,76.69,28645.0,68.0874,68.0874,67.9898,68.0253,28645.0
2015-06-09 11:00:00,76.7,76.77,76.65,76.7,24421.0,68.0342,68.0963,67.9898,68.0342,24421.0
2015-06-09 11:05:00,76.69,76.75,76.65,76.7,48129.0,68.0253,68.0785,67.9898,68.0342,48129.0
2015-06-09 11:10:00,76.7,76.75,76.69,76.74,21843.0,68.0342,68.0785,68.0253,68.0697,21843.0
2015-06-09 11:15:00,76.74,76.75,76.68,76.72,22766.0,68.0697,68.0785,68.0164,68.0519,22766.0
2015-06-09 11:20:00,76.7,76.84,76.66,76.84,15464.0,68.0342,68.1584,67.9987,68.1584,15464.0
2015-06-09 11:25:00,76.85,76.91,76.82,76.86,8000.0,68.1672,68.2205,68.1406,68.1761,8000.0
2015-06-09 11:30:00,76.87,77.08,76.87,77.03,15323.0,68.185,68.3712,68.185,68.3269,15323.0
2015-06-09 11:35:00,77.02,77.2,77.01,77.2,7368.0,68.318,68.4777,68.3092,68.4777,7368.0
2015-06-09 11:40:00,77.22,77.39,77.18,77.34,8800.0,68.4954,68.6462,68.4599,68.6019,8800.0
2015-06-09 11:45:00,77.37,77.43,77.36,77.41,5907.0,68.6285,68.6817,68.6196,68.664,5907.0
2015-06-09 11:50:00,77.38,77.48,77.34,77.47,8703.0,68.6373,68.7261,68.6019,68.7172,8703.0
2015-06-09 11:55:00,77.47,77.5,77.45,77.5,8729.0,68.7172,68.7438,68.6994,68.7438,8729.0
2015-06-09 12:00:00,77.51,77.62,77.51,77.62,8384.0,68.7527,68.8502,68.7527,68.8502,8384.0
2015-06-09 12:05:00,77.63,77.65,77.57,77.6,6711.0,68.8591,68.8768,68.8059,68.8325,6711.0
2015-06-09 12:10:00,77.58,77.58,77.48,77.54,6235.0,68.8148,68.8148,68.7261,68.7793,6235.0
2015-06-09 12:15:00,77.56,77.56,77.35,77.36,9367.0,68.797,68.797,68.6107,68.6196,9367.0
2015-06-09 12:20:00,77.35,77.41,77.25,77.29,23433.0,68.6107,68.664,68.522,68.5575,23433.0
2015-06-09 12:25:00,77.29,77.31,77.23,77.25,17067.0,68.5575,68.5753,68.5043,68.522,17067.0
2015-06-09 12:30:00,77.25,77.27,77.21,77.27,6865.0,68.522,68.5398,68.4866,68.5398,6865.0
2015-06-09 12:35:00,77.26,77.27,77.18,77.22,14257.0,68.5309,68.5398,68.4599,68.4954,14257.0
2015-06-09 12:40:00,77.22,77.24,77.19,77.23,7824.0,68.4954,68.5132,68.4688,68.5043,7824.0
2015-06-09 12:45:00,77.21,77.21,77.16,77.16,6748.0,68.4866,68.4866,68.4422,68.4422,6748.0
2015-06-09 12:50:00,77.15,77.22,77.15,77.18,10601.0,68.4333,68.4954,68.4333,68.4599,10601.0
2015-06-09 12:55:00,77.19,77.35,77.18,77.35,6586.0,68.4688,68.6107,68.4599,68.6107,6586.0
2015-06-09 13:00:00,77.36,77.47,77.36,77.37,11928.0,68.6196,68.7172,68.6196,68.6285,11928.0
2015-06-09 13:05:00,77.42,77.47,77.42,77.47,2627.0,68.6728,68.7172,68.6728,68.7172,2627.0
2015-06-09 13:10:00,77.46,77.55,77.46,77.54,9510.0,68.7083,68.7881,68.7083,68.7793,9510.0
2015-06-09 13:15:00,77.56,77.61,77.55,77.55,13256.0,68.797,68.8414,68.7881,68.7881,13256.0
2015-06-09 13:20:00,77.55,77.58,77.5,77.5,12869.0,68.7881,68.8148,68.7438,68.7438,12869.0
2015-06-09 13:25:00,77.5,77.55,77.49,77.55,4801.0,68.7438,68.7881,68.7349,68.7881,4801.0
2015-06-09 13:30:00,77.56,77.6,77.55,77.6,4002.0,68.797,68.8325,68.7881,68.8325,4002.0
2015-06-09 13:35:00,77.62,77.65,77.62,77.65,5081.0,68.8502,68.8768,68.8502,68.8768,5081.0
2015-06-09 13:40:00,77.63,77.65,77.59,77.59,8509.0,68.8591,68.8768,68.8236,68.8236,8509.0
2015-06-09 13:45:00,77.59,77.6,77.54,77.54,7065.0,68.8236,68.8325,68.7793,68.7793,7065.0
2015-06-09 13:50:00,77.54,77.56,77.38,77.47,11166.0,68.7793,68.797,68.6373,68.7172,11166.0
2015-06-09 13:55:00,77.44,77.44,77.37,77.44,7852.0,68.6906,68.6906,68.6285,68.6906,7852.0
2015-06-09 14:00:00,77.45,77.57,77.44,77.57,4003.0,68.6994,68.8059,68.6906,68.8059,4003.0
2015-06-09 14:05:00,77.57,77.6,77.52,77.54,8193.0,68.8059,68.8325,68.7615,68.7793,8193.0
2015-06-09 14:10:00,77.53,77.57,77.47,77.47,6314.0,68.7704,68.8059,68.7172,68.7172,6314.0
2015-06-09 14:15:00,77.5,77.53,77.45,77.47,6151.0,68.7438,68.7704,68.6994,68.7172,6151.0
2015-06-09 14:20:00,77.45,77.54,77.45,77.54,14010.0,68.6994,68.7793,68.6994,68.7793,14010.0
2015-06-09 14:25:00,77.54,77.61,77.52,77.61,9798.0,68.7793,68.8414,68.7615,68.8414,9798.0
2015-06-09 14:30:00,77.6,77.65,77.6,77.62,5675.0,68.8325,68.8768,68.8325,68.8502,5675.0
2015-06-09 14:35:00,77.62,77.66,77.52,77.62,7534.0,68.8502,68.8857,68.7615,68.8502,7534.0
2015-06-09 14:40:00,77.63,77.69,77.63,77.68,4225.0,68.8591,68.9123,68.8591,68.9035,4225.0
2015-06-09 14:45:00,77.69,77.7,77.64,77.68,6128.0,68.9123,68.9212,68.868,68.9035,6128.0
2015-06-09 14:50:00,77.66,77.68,77.47,77.53,10355.0,68.8857,68.9035,68.7172,68.7704,10355.0
2015-06-09 14:55:00,77.5,77.55,77.48,77.51,7139.0,68.7438,68.7881,68.7261,68.7527,7139.0
2015-06-09 15:00:00,77.51,77.51,77.43,77.44,12291.0,68.7527,68.7527,68.6817,68.6906,12291.0
2015-06-09 15:05:00,77.45,77.46,77.35,77.36,15128.0,68.6994,68.7083,68.6107,68.6196,15128.0
2015-06-09 15:10:00,77.37,77.38,77.3,77.33,11399.0,68.6285,68.6373,68.5664,68.593,11399.0
2015-06-09 15:15:00,77.34,77.4,77.34,77.39,13261.0,68.6019,68.6551,68.6019,68.6462,13261.0
2015-06-09 15:20:00,77.38,77.42,77.34,77.37,16659.0,68.6373,68.6728,68.6019,68.6285,16659.0
2015-06-09 15:25:00,77.37,77.39,77.2,77.33,42737.0,68.6285,68.6462,68.4777,68.593,42737.0
2015-06-09 15:30:00,77.33,77.33,77.28,77.32,19750.0,68.593,68.593,68.5486,68.5841,19750.0
2015-06-09 15:35:00,77.33,77.53,77.31,77.52,44925.0,68.593,68.7704,68.5753,68.7615,44925.0
2015-06-09 15:40:00,77.52,77.59,77.49,77.59,38869.0,68.7615,68.8236,68.7349,68.8236,38869.0
2015-06-09 15:45:00,77.59,77.61,77.57,77.6,45008.0,68.8236,68.8414,68.8059,68.8325,45008.0
2015-06-09 15:50:00,77.61,77.74,77.61,77.69,38777.0,68.8414,68.9567,68.8414,68.9123,38777.0
2015-06-09 15:55:00,77.69,77.72,77.6,77.62,77264.0,68.9123,68.9389,68.8325,68.8502,77264.0
2015-06-10 09:30:00,77.11,77.57,77.11,77.26,78792.0,68.3979,68.8059,68.3979,68.5309,78792.0
2015-06-10 09:35:00,77.29,77.61,77.11,77.11,39744.0,68.5575,68.8414,68.3979,68.3979,39744.0
2015-06-10 09:40:00,77.14,77.25,77.11,77.14,17910.0,68.4245,68.522,68.3979,68.4245,17910.0
2015-06-10 09:45:00,77.16,77.46,77.16,77.41,15230.0,68.4422,68.7083,68.4422,68.664,15230.0
2015-06-10 09:50:00,77.39,77.42,77.06,77.07,21974.0,68.6462,68.6728,68.3535,68.3624,21974.0
2015-06-10 09:55:00,77.08,77.16,76.88,76.94,38232.0,68.3712,68.4422,68.1938,68.2471,38232.0
2015-06-10 10:00:00,76.97,77.08,76.94,76.98,25946.0,68.2737,68.3712,68.2471,68.2825,25946.0
2015-06-10 10:05:00,76.98,77.05,76.94,77.04,30141.0,68.2825,68.3446,68.2471,68.3358,30141.0
2015-06-10 10:10:00,77.07,77.23,77.04,77.12,49180.0,68.3624,68.5043,68.3358,68.4067,49180.0
2015-06-10 10:15:00,77.13,77.3,77.12,77.3,26727.0,68.4156,68.5664,68.4067,68.5664,26727.0
2015-06-10 10:20:00,77.28,77.39,77.24,77.25,25758.0,68.5486,68.6462,68.5132,68.522,25758.0
2015-06-10 10:25:00,77.25,77.26,77.16,77.24,39836.0,68.522,68.5309,68.4422,68.5132,39836.0
2015-06-10 10:30:00,77.24,77.29,77.2,77.25,38595.0,68.5132,68.5575,68.4777,68.522,38595.0
2015-06-10 10:35:00,77.25,77.43,77.25,77.35,28167.0,68.522,68.6817,68.522,68.6107,28167.0
2015-06-10 10:40:00,77.33,77.44,77.33,77.4,15943.0,68.593,68.6906,68.593,68.6551,15943.0
2015-06-10 10:45:00,77.39,77.44,77.37,77.38,14732.0,68.6462,68.6906,68.6285,68.6373,14732.0
2015-06-10 10:50:00,77.38,77.41,77.33,77.41,13880.0,68.6373,68.664,68.593,68.664,13880.0
2015-06-10 10:55:00,77.39,77.41,77.37,77.39,27124.0,68.6462,68.664,68.6285,68.6462,27124.0
2015-06-10 11:00:00,77.39,77.45,77.38,77.41,20534.0,68.6462,68.6994,68.6373,68.664,20534.0
2015-06-10 11:05:00,77.41,77.52,77.39,77.5,20368.0,68.664,68.7615,68.6462,68.7438,20368.0
2015-06-10 11:10:00,77.5,77.91,77.49,77.75,58990.0,68.7438,69.1075,68.7349,68.9655,58990.0
2015-06-10 11:15:00,77.79,77.97,77.77,77.81,21681.0,69.001,69.1607,68.9833,69.0188,21681.0
2015-06-10 11:20:00,77.79,77.81,77.67,77.77,10616.0,69.001,69.0188,68.8946,68.9833,10616.0
2015-06-10 11:25:00,77.77,77.84,77.75,77.8,26878.0,68.9833,69.0454,68.9655,69.0099,26878.0
2015-06-10 11:30:00,77.79,77.8,77.76,77.8,11755.0,69.001,69.0099,68.9744,69.0099,11755.0
2015-06-10 11:35:00,77.78,77.83,77.72,77.83,22546.0,68.9922,69.0365,68.9389,69.0365,22546.0
2015-06-10 11:40:00,77.84,77.88,77.81,77.86,10795.0,69.0454,69.0809,69.0188,69.0631,10795.0
2015-06-10 11:45:00,77.88,77.94,77.85,77.87,14718.0,69.0809,69.1341,69.0542,69.072,14718.0
2015-06-10 11:50:00,77.9,77.97,77.83,77.94,15233.0,69.0986,69.1607,69.0365,69.1341,15233.0
2015-06-10 11:55:00,77.93,77.99,77.88,77.88,13537.0,69.1252,69.1784,69.0809,69.0809,13537.0
2015-06-10 12:00:00,77.86,77.87,77.77,77.79,16484.0,69.0631,69.072,68.9833,69.001,16484.0
2015-06-10 12:05:00,77.79,77.79,77.64,77.64,17162.0,69.001,69.001,68.868,68.868,17162.0
2015-06-10 12:10:00,77.63,77.68,77.58,77.61,10912.0,68.8591,68.9035,68.8148,68.8414,10912.0
2015-06-10 12:15:00,77.59,77.6,77.48,77.55,21372.0,68.8236,68.8325,68.7261,68.7881,21372.0
2015-06-10 12:20:00,77.55,77.55,77.37,77.39,16400.0,68.7881,68.7881,68.6285,68.6462,16400.0
2015-06-10 12:25:00,77.38,77.42,77.24,77.24,20608.0,68.6373,68.6728,68.5132,68.5132,20608.0
2015-06-10 12:30:00,77.25,77.26,77.21,77.22,12494.0,68.522,68.5309,68.4866,68.4954,12494.0
2015-06-10 12:35:00,77.23,77.3,77.2,77.2,21458.0,68.5043,68.5664,68.4777,68.4777,21458.0
2015-06-10 12:40:00,77.21,77.27,77.18,77.19,20232.0,68.4866,68.5398,68.4599,68.4688,20232.0
2015-06-10 12:45:00,77.18,77.23,77.15,77.23,13941.0,68.4599,68.5043,68.4333,68.5043,13941.0
2015-06-10 12:50:00,77.23,77.23,77.13,77.14,15851.0,68.5043,68.5043,68.4156,68.4245,15851.0
2015-06-10 12:55:00,77.14,77.18,77.07,77.11,20208.0,68.4245,68.4599,68.3624,68.3979,20208.0
2015-06-10 13:00:00,77.11,77.13,77.05,77.05,17764.0,68.3979,68.4156,68.3446,68.3446,17764.0
2015-06-10 13:05:00,77.05,77.18,77.04,77.17,13157.0,68.3446,68.4599,68.3358,68.4511,13157.0
2015-06-10 13:10:00,77.19,77.19,77.1,77.1,13718.0,68.4688,68.4688,68.389,68.389,13718.0
2015-06-10 13:15:00,77.1,77.11,77.03,77.04,9798.0,68.389,68.3979,68.3269,68.3358,9798.0
2015-06-10 13:20:00,77.04,77.07,77.0,77.0,11203.0,68.3358,68.3624,68.3003,68.3003,11203.0
2015-06-10 13:25:00,77.0,77.13,76.98,77.1,12245.0,68.3003,68.4156,68.2825,68.389,12245.0
2015-06-10 13:30:00,77.09,77.09,76.97,77.04,9959.0,68.3801,68.3801,68.2737,68.3358,9959.0
2015-06-10 13:35:00,77.01,77.09,77.0,77.06,11463.0,68.3092,68.3801,68.3003,68.3535,11463.0
2015-06-10 13:40:00,77.06,77.08,77.04,77.08,12520.0,68.3535,68.3712,68.3358,68.3712,12520.0
2015-06-10 13:45:00,77.1,77.27,77.1,77.27,14741.0,68.389,68.5398,68.389,68.5398,14741.0
2015-06-10 13:50:00,77.25,77.31,77.24,77.28,17372.0,68.522,68.5753,68.5132,68.5486,17372.0
2015-06-10 13:55:00,77.29,77.29,77.22,77.27,7830.0,68.5575,68.5575,68.4954,68.5398,7830.0
2015-06-10 14:00:00,77.28,77.47,77.27,77.46,12422.0,68.5486,68.7172,68.5398,68.7083,12422.0
2015-06-10 14:05:00,77.45,77.46,77.34,77.34,13407.0,68.6994,68.7083,68.6019,68.6019,13407.0
2015-06-10 14:10:00,77.35,77.36,77.27,77.27,19057.0,68.6107,68.6196,68.5398,68.5398,19057.0
2015-06-10 14:15:00,77.28,77.29,77.24,77.29,15185.0,68.5486,68.5575,68.5132,68.5575,15185.0
2015-06-10 14:20:00,77.29,77.34,77.28,77.31,12337.0,68.5575,68.6019,68.5486,68.5753,12337.0
2015-06-10 14:25:00,77.3,77.37,77.3,77.34,11183.0,68.5664,68.6285,68.5664,68.6019,11183.0
2015-06-10 14:30:00,77.32,77.36,77.29,77.31,17648.0,68.5841,68.6196,68.5575,68.5753,17648.0
2015-06-10 14:35:00,77.32,77.33,77.16,77.17,17086.0,68.5841,68.593,68.4422,68.4511,17086.0
2015-06-10 14:40:00,77.18,77.24,77.17,77.2,15093.0,68.4599,68.5132,68.4511,68.4777,15093.0
2015-06-10 14:45:00,77.2,77.2,77.11,77.11,17113.0,68.4777,68.4777,68.3979,68.3979,17113.0
2015-06-10 14:50:00,77.1,77.1,76.99,77.03,24429.0,68.389,68.389,68.2914,68.3269,24429.0
2015-06-10 14:55:00,77.04,77.05,76.92,76.95,28721.0,68.3358,68.3446,68.2293,68.2559,28721.0
2015-06-10 15:00:00,76.95,76.97,76.85,76.88,35325.0,68.2559,68.2737,68.1672,68.1938,35325.0
2015-06-10 15:05:00,76.88,76.96,76.85,76.93,28669.0,68.1938,68.2648,68.1672,68.2382,28669.0
2015-06-10 15:10:00,76.92,76.94,76.81,76.84,34868.0,68.2293,68.2471,68.1317,68.1584,34868.0
2015-06-10 15:15:00,76.83,76.85,76.66,76.67,58910.0,68.1495,68.1672,67.9987,68.0076,58910.0
2015-06-10 15:20:00,76.67,76.7,76.52,76.53,65423.0,68.0076,68.0342,67.8745,67.8834,65423.0
2015-06-10 15:25:00,76.54,76.58,76.48,76.49,46538.0,67.8923,67.9277,67.839,67.8479,46538.0
2015-06-10 15:30:00,76.48,76.53,76.35,76.37,68196.0,67.839,67.8834,67.7237,67.7415,68196.0
2015-06-10 15:35:00,76.39,76.53,76.34,76.52,54406.0,67.7592,67.8834,67.7149,67.8745,54406.0
2015-06-10 15:40:00,76.52,76.71,76.47,76.69,81319.0,67.8745,68.043,67.8302,68.0253,81319.0
2015-06-10 15:45:00,76.69,76.74,76.6,76.7,91813.0,68.0253,68.0697,67.9455,68.0342,91813.0
2015-06-10 15:50:00,76.7,76.76,76.68,76.72,115332.0,68.0342,68.0874,68.0164,68.0519,115332.0
2015-06-10 15:55:00,76.72,76.73,76.57,76.61,123829.0,68.0519,68.0608,67.9189,67.9543,123829.0
2015-06-11 09:30:00,77.08,77.35,76.89,76.89,45600.0,68.3712,68.6107,68.2027,68.2027,45600.0
2015-06-11 09:35:00,76.88,77.05,76.75,77.05,18341.0,68.1938,68.3446,68.0785,68.3446,18341.0
2015-06-11 09:40:00,77.05,77.19,76.89,77.15,31817.0,68.3446,68.4688,68.2027,68.4333,31817.0
2015-06-11 09:45:00,77.11,77.13,76.86,76.96,22093.0,68.3979,68.4156,68.1761,68.2648,22093.0
2015-06-11 09:50:00,77.0,77.33,77.0,77.19,34292.0,68.3003,68.593,68.3003,68.4688,34292.0
2015-06-11 09:55:00,77.22,77.25,77.12,77.17,23502.0,68.4954,68.522,68.4067,68.4511,23502.0
2015-06-11 10:00:00,77.16,77.2,76.99,77.13,22722.0,68.4422,68.4777,68.2914,68.4156,22722.0
2015-06-11 10:05:00,77.15,77.15,77.0,77.05,22100.0,68.4333,68.4333,68.3003,68.3446,22100.0
2015-06-11 10:10:00,77.05,77.29,77.04,77.26,19391.0,68.3446,68.5575,68.3358,68.5309,19391.0
2015-06-11 10:15:00,77.28,77.42,77.21,77.42,26603.0,68.5486,68.6728,68.4866,68.6728,26603.0
2015-06-11 10:20:00,77.41,77.46,77.32,77.4,11939.0,68.664,68.7083,68.5841,68.6551,11939.0
2015-06-11 10:25:00,77.4,77.46,77.38,77.43,5400.0,68.6551,68.7083,68.6373,68.6817,5400.0
2015-06-11 10:30:00,77.45,77.45,77.26,77.32,9600.0,68.6994,68.6994,68.5309,68.5841,9600.0
2015-06-11 10:35:00,77.31,77.35,77.13,77.26,9890.0,68.5753,68.6107,68.4156,68.5309,9890.0
2015-06-11 10:40:00,77.24,77.29,77.1,77.23,17178.0,68.5132,68.5575,68.389,68.5043,17178.0
2015-06-11 10:45:00,77.2,77.28,77.14,77.28,11070.0,68.4777,68.5486,68.4245,68.5486,11070.0
2015-06-11 10:50:00,77.26,77.26,77.14,77.18,28792.0,68.5309,68.5309,68.4245,68.4599,28792.0
2015-06-11 10:55:00,77.17,77.17,77.09,77.11,6200.0,68.4511,68.4511,68.3801,68.3979,6200.0
2015-06-11 11:00:00,77.09,77.12,77.03,77.03,12431.0,68.3801,68.4067,68.3269,68.3269,12431.0
2015-06-11 11:05:00,77.01,77.29,76.97,77.29,9328.0,68.3092,68.5575,68.2737,68.5575,9328.0
2015-06-11 11:10:00,77.29,77.29,77.18,77.23,7683.0,68.5575,68.5575,68.4599,68.5043,7683.0
2015-06-11 11:15:00,77.21,77.3,77.16,77.16,15377.0,68.4866,68.5664,68.4422,68.4422,15377.0
2015-06-11 11:20:00,77.16,77.17,77.1,77.1,12265.0,68.4422,68.4511,68.389,68.389,12265.0
2015-06-11 11:25:00,77.12,77.15,77.1,77.13,5192.0,68.4067,68.4333,68.389,68.4156,5192.0
2015-06-11 11:30:00,77.14,77.17,77.09,77.14,9033.0,68.4245,68.4511,68.3801,68.4245,9033.0
2015-06-11 11:35:00,77.16,77.26,77.16,77.26,9766.0,68.4422,68.5309,68.4422,68.5309,9766.0
2015-06-11 11:40:00,77.24,77.31,77.21,77.27,16231.0,68.5132,68.5753,68.4866,68.5398,16231.0
2015-06-11 11:45:00,77.28,77.3,77.22,77.26,8500.0,68.5486,68.5664,68.4954,68.5309,8500.0
2015-06-11 11:50:00,77.27,77.29,77.23,77.24,5300.0,68.5398,68.5575,68.5043,68.5132,5300.0
2015-06-11 11:55:00,77.25,77.27,77.21,77.23,9803.0,68.522,68.5398,68.4866,68.5043,9803.0
2015-06-11 12:00:00,77.23,77.29,77.23,77.29,5767.0,68.5043,68.5575,68.5043,68.5575,5767.0
2015-06-11 12:05:00,77.3,77.3,77.26,77.28,6602.0,68.5664,68.5664,68.5309,68.5486,6602.0
2015-06-11 12:10:00,77.28,77.3,77.27,77.28,5000.0,68.5486,68.5664,68.5398,68.5486,5000.0
2015-06-11 12:15:00,77.26,77.3,77.25,77.3,8071.0,68.5309,68.5664,68.522,68.5664,8071.0
2015-06-11 12:20:00,77.29,77.3,77.23,77.23,7200.0,68.5575,68.5664,68.5043,68.5043,7200.0
2015-06-11 12:25:00,77.23,77.3,77.23,77.28,5672.0,68.5043,68.5664,68.5043,68.5486,5672.0
2015-06-11 12:30:00,77.3,77.47,77.29,77.41,13600.0,68.5664,68.7172,68.5575,68.664,13600.0
2015-06-11 12:35:00,77.4,77.51,77.4,77.47,8371.0,68.6551,68.7527,68.6551,68.7172,8371.0
2015-06-11 12:40:00,77.45,77.48,77.44,77.46,4582.0,68.6994,68.7261,68.6906,68.7083,4582.0
2015-06-11 12:45:00,77.46,77.5,77.41,77.41,7400.0,68.7083,68.7438,68.664,68.664,7400.0
2015-06-11 12:50:00,77.42,77.45,77.41,77.45,3737.0,68.6728,68.6994,68.664,68.6994,3737.0
2015-06-11 12:55:00,77.43,77.48,77.42,77.48,4700.0,68.6817,68.7261,68.6728,68.7261,4700.0
2015-06-11 13:00:00,77.47,77.47,77.41,77.45,7732.0,68.7172,68.7172,68.664,68.6994,7732.0
2015-06-11 13:05:00,77.47,77.55,77.46,77.52,5500.0,68.7172,68.7881,68.7083,68.7615,5500.0
2015-06-11 13:10:00,77.52,77.55,77.5,77.5,4219.0,68.7615,68.7881,68.7438,68.7438,4219.0
2015-06-11 13:15:00,77.5,77.55,77.44,77.54,6902.0,68.7438,68.7881,68.6906,68.7793,6902.0
2015-06-11 13:20:00,77.56,77.56,77.52,77.56,6735.0,68.797,68.797,68.7615,68.797,6735.0
2015-06-11 13:25:00,77.55,77.6,77.52,77.55,8111.0,68.7881,68.8325,68.7615,68.7881,8111.0
2015-06-11 13:30:00,77.55,77.57,77.51,77.57,4737.0,68.7881,68.8059,68.7527,68.8059,4737.0
2015-06-11 13:35:00,77.57,77.59,77.52,77.52,5283.0,68.8059,68.8236,68.7615,68.7615,5283.0
2015-06-11 13:40:00,77.52,77.59,77.52,77.59,7402.0,68.7615,68.8236,68.7615,68.8236,7402.0
2015-06-11 13:45:00,77.59,77.64,77.55,77.55,9205.0,68.8236,68.868,68.7881,68.7881,9205.0
2015-06-11 13:50:00,77.56,77.58,77.51,77.55,7117.0,68.797,68.8148,68.7527,68.7881,7117.0
2015-06-11 13:55:00,77.53,77.64,77.53,77.64,5770.0,68.7704,68.868,68.7704,68.868,5770.0
2015-06-11 14:00:00,77.62,77.68,77.58,77.65,10533.0,68.8502,68.9035,68.8148,68.8768,10533.0
2015-06-11 14:05:00,77.65,77.65,77.57,77.6,11283.0,68.8768,68.8768,68.8059,68.8325,11283.0
2015-06-11 14:10:00,77.62,77.66,77.56,77.56,5821.0,68.8502,68.8857,68.797,68.797,5821.0
2015-06-11 14:15:00,77.56,77.6,77.54,77.55,9926.0,68.797,68.8325,68.7793,68.7881,9926.0
2015-06-11 14:20:00,77.53,77.59,77.53,77.58,4795.0,68.7704,68.8236,68.7704,68.8148,4795.0
2015-06-11 14:25:00,77.58,77.64,77.56,77.61,7957.0,68.8148,68.868,68.797,68.8414,7957.0
2015-06-11 14:30:00,77.62,77.67,77.62,77.62,7750.0,68.8502,68.8946,68.8502,68.8502,7750.0
2015-06-11 14:35:00,77.62,77.67,77.61,77.65,9569.0,68.8502,68.8946,68.8414,68.8768,9569.0
2015-06-11 14:40:00,77.64,77.65,77.6,77.61,17040.0,68.868,68.8768,68.8325,68.8414,17040.0
2015-06-11 14:45:00,77.63,77.63,77.56,77.61,40579.0,68.8591,68.8591,68.797,68.8414,40579.0
2015-06-11 14:50:00,77.61,77.69,77.6,77.62,20224.0,68.8414,68.9123,68.8325,68.8502,20224.0
2015-06-11 14:55:00,77.61,77.61,77.48,77.52,22519.0,68.8414,68.8414,68.7261,68.7615,22519.0
2015-06-11 15:00:00,77.51,77.52,77.45,77.45,16544.0,68.7527,68.7615,68.6994,68.6994,16544.0
2015-06-11 15:05:00,77.44,77.64,77.44,77.6,15412.0,68.6906,68.868,68.6906,68.8325,15412.0
2015-06-11 15:10:00,77.59,77.64,77.56,77.64,14456.0,68.8236,68.868,68.797,68.868,14456.0
2015-06-11 15:15:00,77.65,77.66,77.6,77.6,15483.0,68.8768,68.8857,68.8325,68.8325,15483.0
2015-06-11 15:20:00,77.61,77.72,77.61,77.71,18989.0,68.8414,68.9389,68.8414,68.9301,18989.0
2015-06-11 15:25:00,77.71,77.72,77.61,77.61,32027.0,68.9301,68.9389,68.8414,68.8414,32027.0
2015-06-11 15:30:00,77.61,77.69,77.6,77.68,17125.0,68.8414,68.9123,68.8325,68.9035,17125.0
2015-06-11 15:35:00,77.67,77.67,77.55,77.61,22626.0,68.8946,68.8946,68.7881,68.8414,22626.0
2015-06-11 15:40:00,77.61,77.7,77.6,77.67,29815.0,68.8414,68.9212,68.8325,68.8946,29815.0
2015-06-11 15:45:00,77.66,77.71,77.64,77.67,51407.0,68.8857,68.9301,68.868,68.8946,51407.0
2015-06-11 15:50:00,77.67,77.7,77.65,77.69,45920.0,68.8946,68.9212,68.8768,68.9123,45920.0
2015-06-11 15:55:00,77.69,77.7,77.57,77.65,124124.0,68.9123,68.9212,68.8059,68.8768,124124.0
2015-06-12 09:30:00,77.1,77.49,77.08,77.25,36428.0,68.389,68.7349,68.3712,68.522,36428.0
2015-06-12 09:35:00,77.14,77.49,77.14,77.24,12306.0,68.4245,68.7349,68.4245,68.5132,12306.0
2015-06-12 09:40:00,77.24,77.25,76.86,76.86,7508.0,68.5132,68.522,68.1761,68.1761,7508.0
2015-06-12 09:45:00,76.86,76.98,76.69,76.94,15458.0,68.1761,68.2825,68.0253,68.2471,15458.0
2015-06-12 09:50:00,76.95,77.15,76.93,77.02,8999.0,68.2559,68.4333,68.2382,68.318,8999.0
2015-06-12 09:55:00,77.03,77.16,76.99,77.0,5830.0,68.3269,68.4422,68.2914,68.3003,5830.0
2015-06-12 10:00:00,77.04,77.07,76.86,77.06,10274.0,68.3358,68.3624,68.1761,68.3535,10274.0
2015-06-12 10:05:00,77.07,77.09,76.98,77.01,3700.0,68.3624,68.3801,68.2825,68.3092,3700.0
2015-06-12 10:10:00,77.03,77.23,77.02,77.16,22010.0,68.3269,68.5043,68.318,68.4422,22010.0
2015-06-12 10:15:00,77.18,77.31,77.17,77.27,17572.0,68.4599,68.5753,68.4511,68.5398,17572.0
2015-06-12 10:20:00,77.29,77.42,77.27,77.34,16872.0,68.5575,68.6728,68.5398,68.6019,16872.0
2015-06-12 10:25:00,77.27,77.43,77.2,77.37,11355.0,68.5398,68.6817,68.4777,68.6285,11355.0
2015-06-12 10:30:00,77.36,77.36,77.12,77.12,5554.0,68.6196,68.6196,68.4067,68.4067,5554.0
2015-06-12 10:35:00,77.12,77.12,76.89,77.01,10200.0,68.4067,68.4067,68.2027,68.3092,10200.0
2015-06-12 10:40:00,77.03,77.04,76.96,77.01,6800.0,68.3269,68.3358,68.2648,68.3092,6800.0
2015-06-12 10:45:00,77.03,77.06,76.9,77.0,6857.0,68.3269,68.3535,68.2116,68.3003,6857.0
2015-06-12 10:50:00,76.98,77.0,76.92,76.97,8656.0,68.2825,68.3003,68.2293,68.2737,8656.0
2015-06-12 10:55:00,76.95,76.95,76.69,76.69,12942.0,68.2559,68.2559,68.0253,68.0253,12942.0
2015-06-12 11:00:00,76.68,76.76,76.66,76.74,8000.0,68.0164,68.0874,67.9987,68.0697,8000.0
2015-06-12 11:05:00,76.75,76.93,76.75,76.83,6000.0,68.0785,68.2382,68.0785,68.1495,6000.0
2015-06-12 11:10:00,76.85,77.04,76.81,77.01,16871.0,68.1672,68.3358,68.1317,68.3092,16871.0
2015-06-12 11:15:00,77.04,77.15,77.0,77.14,9421.0,68.3358,68.4333,68.3003,68.4245,9421.0
2015-06-12 11:20:00,77.14,77.25,77.14,77.21,7304.0,68.4245,68.522,68.4245,68.4866,7304.0
2015-06-12 11:25:00,77.22,77.39,77.22,77.32,6720.0,68.4954,68.6462,68.4954,68.5841,6720.0
2015-06-12 11:30:00,77.32,77.36,77.28,77.35,6700.0,68.5841,68.6196,68.5486,68.6107,6700.0
2015-06-12 11:35:00,77.36,77.36,77.23,77.29,5300.0,68.6196,68.6196,68.5043,68.5575,5300.0
2015-06-12 11:40:00,77.28,77.36,77.13,77.14,9400.0,68.5486,68.6196,68.4156,68.4245,9400.0
2015-06-12 11:45:00,77.15,77.17,77.11,77.17,6000.0,68.4333,68.4511,68.3979,68.4511,6000.0
2015-06-12 11:50:00,77.19,77.3,77.19,77.29,4600.0,68.4688,68.5664,68.4688,68.5575,4600.0
2015-06-12 11:55:00,77.29,77.29,77.13,77.18,9639.0,68.5575,68.5575,68.4156,68.4599,9639.0
2015-06-12 12:00:00,77.19,77.25,77.19,77.23,6000.0,68.4688,68.522,68.4688,68.5043,6000.0
2015-06-12 12:05:00,77.24,77.33,77.23,77.26,7695.0,68.5132,68.593,68.5043,68.5309,7695.0
2015-06-12 12:10:00,77.24,77.28,77.2,77.27,5800.0,68.5132,68.5486,68.4777,68.5398,5800.0
2015-06-12 12:15:00,77.25,77.34,77.25,77.34,4500.0,68.522,68.6019,68.522,68.6019,4500.0
2015-06-12 12:20:00,77.35,77.41,77.33,77.41,5099.0,68.6107,68.664,68.593,68.664,5099.0
2015-06-12 12:25:00,77.41,77.44,77.37,77.38,3895.0,68.664,68.6906,68.6285,68.6373,3895.0
2015-06-12 12:30:00,77.38,77.38,77.32,77.36,5200.0,68.6373,68.6373,68.5841,68.6196,5200.0
2015-06-12 12:35:00,77.36,77.43,77.36,77.43,4616.0,68.6196,68.6817,68.6196,68.6817,4616.0
2015-06-12 12:40:00,77.45,77.45,77.27,77.34,4300.0,68.6994,68.6994,68.5398,68.6019,4300.0
2015-06-12 12:45:00,77.33,77.35,77.2,77.21,6216.0,68.593,68.6107,68.4777,68.4866,6216.0
2015-06-12 12:50:00,77.22,77.27,77.1,77.11,5306.0,68.4954,68.5398,68.389,68.3979,5306.0
2015-06-12 12:55:00,77.12,77.12,77.02,77.04,5200.0,68.4067,68.4067,68.318,68.3358,5200.0
2015-06-12 13:00:00,77.03,77.1,77.02,77.02,8071.0,68.3269,68.389,68.318,68.318,8071.0
2015-06-12 13:05:00,77.04,77.08,77.02,77.08,5717.0,68.3358,68.3712,68.318,68.3712,5717.0
2015-06-12 13:10:00,77.12,77.15,77.08,77.1,5700.0,68.4067,68.4333,68.3712,68.389,5700.0
2015-06-12 13:15:00,77.09,77.1,77.01,77.05,4810.0,68.3801,68.389,68.3092,68.3446,4810.0
2015-06-12 13:20:00,77.06,77.12,77.01,77.12,9413.0,68.3535,68.4067,68.3092,68.4067,9413.0
2015-06-12 13:25:00,77.12,77.13,77.05,77.09,5000.0,68.4067,68.4156,68.3446,68.3801,5000.0
2015-06-12 13:30:00,77.09,77.17,77.07,77.16,9990.0,68.3801,68.4511,68.3624,68.4422,9990.0
2015-06-12 13:35:00,77.17,77.23,77.17,77.18,7266.0,68.4511,68.5043,68.4511,68.4599,7266.0
2015-06-12 13:40:00,77.16,77.2,77.12,77.15,14541.0,68.4422,68.4777,68.4067,68.4333,14541.0
2015-06-12 13:45:00,77.15,77.17,77.03,77.06,32770.0,68.4333,68.4511,68.3269,68.3535,32770.0
2015-06-12 13:50:00,77.04,77.13,77.04,77.13,4600.0,68.3358,68.4156,68.3358,68.4156,4600.0
2015-06-12 13:55:00,77.14,77.26,77.14,77.26,3830.0,68.4245,68.5309,68.4245,68.5309,3830.0
2015-06-12 14:00:00,77.25,77.25,77.13,77.13,6882.0,68.522,68.522,68.4156,68.4156,6882.0
2015-06-12 14:05:00,77.12,77.12,76.97,77.0,10996.0,68.4067,68.4067,68.2737,68.3003,10996.0
2015-06-12 14:10:00,77.0,77.05,76.99,77.02,8838.0,68.3003,68.3446,68.2914,68.318,8838.0
2015-06-12 14:15:00,77.0,77.02,76.98,77.01,5436.0,68.3003,68.318,68.2825,68.3092,5436.0
2015-06-12 14:20:00,77.02,77.06,76.91,76.93,11100.0,68.318,68.3535,68.2205,68.2382,11100.0
2015-06-12 14:25:00,76.93,76.93,76.87,76.87,6205.0,68.2382,68.2382,68.185,68.185,6205.0
2015-06-12 14:30:00,76.85,76.86,76.7,76.71,11800.0,68.1672,68.1761,68.0342,68.043,11800.0
2015-06-12 14:35:00,76.71,76.72,76.66,76.7,8000.0,68.043,68.0519,67.9987,68.0342,8000.0
2015-06-12 14:40:00,76.71,76.74,76.68,76.71,9931.0,68.043,68.0697,68.0164,68.043,9931.0
2015-06-12 14:45:00,76.72,76.73,76.68,76.7,14716.0,68.0519,68.0608,68.0164,68.0342,14716.0
2015-06-12 14:50:00,76.71,76.79,76.71,76.77,8186.0,68.043,68.114,68.043,68.0963,8186.0
2015-06-12 14:55:00,76.78,76.78,76.67,76.68,10280.0,68.1051,68.1051,68.0076,68.0164,10280.0
2015-06-12 15:00:00,76.68,76.76,76.66,76.76,11793.0,68.0164,68.0874,67.9987,68.0874,11793.0
2015-06-12 15:05:00,76.76,76.77,76.65,76.71,13146.0,68.0874,68.0963,67.9898,68.043,13146.0
2015-06-12 15:10:00,76.72,76.76,76.71,76.71,13300.0,68.0519,68.0874,68.043,68.043,13300.0
2015-06-12 15:15:00,76.72,76.73,76.67,76.7,13111.0,68.0519,68.0608,68.0076,68.0342,13111.0
2015-06-12 15:20:00,76.71,76.8,76.7,76.79,13458.0,68.043,68.1229,68.0342,68.114,13458.0
2015-06-12 15:25:00,76.8,76.86,76.78,76.85,14916.0,68.1229,68.1761,68.1051,68.1672,14916.0
2015-06-12 15:30:00,76.84,76.89,76.78,76.78,21331.0,68.1584,68.2027,68.1051,68.1051,21331.0
2015-06-12 15:35:00,76.79,76.83,76.74,76.76,24035.0,68.114,68.1495,68.0697,68.0874,24035.0
2015-06-12 15:40:00,76.75,76.83,76.72,76.81,18137.0,68.0785,68.1495,68.0519,68.1317,18137.0
2015-06-12 15:45:00,76.83,76.89,76.8,76.83,35041.0,68.1495,68.2027,68.1229,68.1495,35041.0
2015-06-12 15:50:00,76.82,76.89,76.77,76.89,32560.0,68.1406,68.2027,68.0963,68.2027,32560.0
2015-06-12 15:55:00,76.89,76.9,76.8,76.82,64504.0,68.2027,68.2116,68.1229,68.1406,64504.0
2015-06-15 09:30:00,75.92,76.08,75.6,75.64,57588.0,67.3423,67.4842,67.0585,67.0939,57588.0
2015-06-15 09:35:00,75.63,75.97,75.63,75.93,16277.0,67.0851,67.3867,67.0851,67.3512,16277.0
2015-06-15 09:40:00,75.94,76.09,75.79,75.8,17070.0,67.36,67.4931,67.227,67.2359,17070.0
2015-06-15 09:45:00,75.75,75.85,75.61,75.65,18235.0,67.1915,67.2802,67.0673,67.1028,18235.0
2015-06-15 09:50:00,75.64,75.73,75.58,75.71,23043.0,67.0939,67.1738,67.0407,67.156,23043.0
2015-06-15 09:55:00,75.68,75.83,75.62,75.65,13098.0,67.1294,67.2625,67.0762,67.1028,13098.0
2015-06-15 10:00:00,75.64,75.89,75.61,75.8,27453.0,67.0939,67.3157,67.0673,67.2359,27453.0
2015-06-15 10:05:00,75.8,75.87,75.76,75.83,27561.0,67.2359,67.298,67.2004,67.2625,27561.0
2015-06-15 10:10:00,75.83,75.94,75.78,75.79,17416.0,67.2625,67.36,67.2181,67.227,17416.0
2015-06-15 10:15:00,75.79,75.89,75.78,75.83,17160.0,67.227,67.3157,67.2181,67.2625,17160.0
2015-06-15 10:20:00,75.84,75.94,75.78,75.79,21454.0,67.2713,67.36,67.2181,67.227,21454.0
2015-06-15 10:25:00,75.76,75.87,75.72,75.82,13134.0,67.2004,67.298,67.1649,67.2536,13134.0
2015-06-15 10:30:00,75.79,75.79,75.61,75.63,14899.0,67.227,67.227,67.0673,67.0851,14899.0
2015-06-15 10:35:00,75.62,75.86,75.51,75.84,17293.0,67.0762,67.2891,66.9786,67.2713,17293.0
2015-06-15 10:40:00,75.87,76.0,75.82,75.85,14831.0,67.298,67.4133,67.2536,67.2802,14831.0
2015-06-15 10:45:00,75.86,76.13,75.86,76.09,12496.0,67.2891,67.5286,67.2891,67.4931,12496.0
2015-06-15 10:50:00,76.12,76.18,76.06,76.11,10610.0,67.5197,67.5729,67.4665,67.5108,10610.0
2015-06-15 10:55:00,76.13,76.35,76.1,76.33,14359.0,67.5286,67.7237,67.502,67.706,14359.0
2015-06-15 11:00:00,76.36,76.52,76.31,76.37,18817.0,67.7326,67.8745,67.6882,67.7415,18817.0
2015-06-15 11:05:00,76.39,76.51,76.36,76.44,12925.0,67.7592,67.8656,67.7326,67.8036,12925.0
2015-06-15 11:10:00,76.48,76.67,76.48,76.57,14070.0,67.839,68.0076,67.839,67.9189,14070.0
2015-06-15 11:15:00,76.56,76.6,76.53,76.53,7825.0,67.91,67.9455,67.8834,67.8834,7825.0
2015-06-15 11:20:00,76.53,76.61,76.29,76.29,11000.0,67.8834,67.9543,67.6705,67.6705,11000.0
2015-06-15 11:25:00,76.34,76.36,76.22,76.25,9664.0,67.7149,67.7326,67.6084,67.635,9664.0
2015-06-15 11:30:00,76.23,76.38,76.23,76.35,10907.0,67.6173,67.7503,67.6173,67.7237,10907.0
2015-06-15 11:35:00,76.34,76.51,76.32,76.49,10516.0,67.7149,67.8656,67.6971,67.8479,10516.0
2015-06-15 11:40:00,76.49,76.62,76.49,76.58,8473.0,67.8479,67.9632,67.8479,67.9277,8473.0
2015-06-15 11:45:00,76.57,76.75,76.56,76.75,5600.0,67.9189,68.0785,67.91,68.0785,5600.0
2015-06-15 11:50:00,76.75,76.78,76.64,76.66,15722.0,68.0785,68.1051,67.981,67.9987,15722.0
2015-06-15 11:55:00,76.65,76.65,76.43,76.55,7377.0,67.9898,67.9898,67.7947,67.9011,7377.0
2015-06-15 12:00:00,76.57,76.67,76.54,76.6,6500.0,67.9189,68.0076,67.8923,67.9455,6500.0
2015-06-15 12:05:00,76.6,76.68,76.58,76.66,6800.0,67.9455,68.0164,67.9277,67.9987,6800.0
2015-06-15 12:10:00,76.67,76.71,76.59,76.65,11100.0,68.0076,68.043,67.9366,67.9898,11100.0
2015-06-15 12:15:00,76.65,76.7,76.62,76.62,6726.0,67.9898,68.0342,67.9632,67.9632,6726.0
2015-06-15 12:20:00,76.65,76.71,76.61,76.61,5900.0,67.9898,68.043,67.9543,67.9543,5900.0
2015-06-15 12:25:00,76.6,76.63,76.52,76.58,7913.0,67.9455,67.9721,67.8745,67.9277,7913.0
2015-06-15 12:30:00,76.56,76.67,76.56,76.65,5869.0,67.91,68.0076,67.91,67.9898,5869.0
2015-06-15 12:35:00,76.62,76.62,76.49,76.53,3915.0,67.9632,67.9632,67.8479,67.8834,3915.0
2015-06-15 12:40:00,76.5,76.63,76.5,76.63,4600.0,67.8568,67.9721,67.8568,67.9721,4600.0
2015-06-15 12:45:00,76.64,76.74,76.64,76.74,5751.0,67.981,68.0697,67.981,68.0697,5751.0
2015-06-15 12:50:00,76.75,76.78,76.68,76.71,5400.0,68.0785,68.1051,68.0164,68.043,5400.0
2015-06-15 12:55:00,76.72,76.77,76.71,76.75,4257.0,68.0519,68.0963,68.043,68.0785,4257.0
2015-06-15 13:00:00,76.77,76.83,76.72,76.76,7165.0,68.0963,68.1495,68.0519,68.0874,7165.0
2015-06-15 13:05:00,76.75,76.75,76.61,76.66,15401.0,68.0785,68.0785,67.9543,67.9987,15401.0
2015-06-15 13:10:00,76.64,76.64,76.6,76.62,6626.0,67.981,67.981,67.9455,67.9632,6626.0
2015-06-15 13:15:00,76.6,76.65,76.56,76.6,4962.0,67.9455,67.9898,67.91,67.9455,4962.0
2015-06-15 13:20:00,76.61,76.69,76.61,76.67,7751.0,67.9543,68.0253,67.9543,68.0076,7751.0
2015-06-15 13:25:00,76.65,76.66,76.58,76.58,7100.0,67.9898,67.9987,67.9277,67.9277,7100.0
2015-06-15 13:30:00,76.56,76.71,76.55,76.71,3913.0,67.91,68.043,67.9011,68.043,3913.0
2015-06-15 13:35:00,76.73,76.73,76.6,76.6,12939.0,68.0608,68.0608,67.9455,67.9455,12939.0
2015-06-15 13:40:00,76.57,76.6,76.47,76.55,6499.0,67.9189,67.9455,67.8302,67.9011,6499.0
2015-06-15 13:45:00,76.55,76.55,76.4,76.45,7123.0,67.9011,67.9011,67.7681,67.8124,7123.0
2015-06-15 13:50:00,76.48,76.74,76.42,76.58,16658.0,67.839,68.0697,67.7858,67.9277,16658.0
2015-06-15 13:55:00,76.56,76.65,76.44,76.57,5659.0,67.91,67.9898,67.8036,67.9189,5659.0
2015-06-15 14:00:00,76.57,76.67,76.56,76.64,16125.0,67.9189,68.0076,67.91,67.981,16125.0
2015-06-15 14:05:00,76.62,76.62,76.44,76.48,9581.0,67.9632,67.9632,67.8036,67.839,9581.0
2015-06-15 14:10:00,76.5,76.7,76.47,76.62,16735.0,67.8568,68.0342,67.8302,67.9632,16735.0
2015-06-15 14:15:00,76.68,76.76,76.63,76.65,9633.0,68.0164,68.0874,67.9721,67.9898,9633.0
2015-06-15 14:20:00,76.64,76.73,76.64,76.72,3500.0,67.981,68.0608,67.981,68.0519,3500.0
2015-06-15 14:25:00,76.72,76.76,76.67,76.68,9900.0,68.0519,68.0874,68.0076,68.0164,9900.0
2015-06-15 14:30:00,76.69,76.73,76.65,76.67,6843.0,68.0253,68.0608,67.9898,68.0076,6843.0
2015-06-15 14:35:00,76.67,76.75,76.67,76.68,11313.0,68.0076,68.0785,68.0076,68.0164,11313.0
2015-06-15 14:40:00,76.69,76.78,76.65,76.74,7192.0,68.0253,68.1051,67.9898,68.0697,7192.0
2015-06-15 14:45:00,76.73,76.81,76.73,76.73,9381.0,68.0608,68.1317,68.0608,68.0608,9381.0
2015-06-15 14:50:00,76.71,76.72,76.56,76.6,12188.0,68.043,68.0519,67.91,67.9455,12188.0
2015-06-15 14:55:00,76.6,76.6,76.48,76.49,14900.0,67.9455,67.9455,67.839,67.8479,14900.0
2015-06-15 15:00:00,76.51,76.55,76.47,76.49,13988.0,67.8656,67.9011,67.8302,67.8479,13988.0
2015-06-15 15:05:00,76.48,76.53,76.46,76.47,14373.0,67.839,67.8834,67.8213,67.8302,14373.0
2015-06-15 15:10:00,76.47,76.57,76.44,76.53,23967.0,67.8302,67.9189,67.8036,67.8834,23967.0
2015-06-15 15:15:00,76.5,76.53,76.41,76.47,24870.0,67.8568,67.8834,67.7769,67.8302,24870.0
2015-06-15 15:20:00,76.49,76.54,76.42,76.47,19725.0,67.8479,67.8923,67.7858,67.8302,19725.0
2015-06-15 15:25:00,76.46,76.54,76.45,76.51,18858.0,67.8213,67.8923,67.8124,67.8656,18858.0
2015-06-15 15:30:00,76.53,76.58,76.5,76.52,34310.0,67.8834,67.9277,67.8568,67.8745,34310.0
2015-06-15 15:35:00,76.51,76.59,76.51,76.57,20609.0,67.8656,67.9366,67.8656,67.9189,20609.0
2015-06-15 15:40:00,76.57,76.76,76.56,76.74,33604.0,67.9189,68.0874,67.91,68.0697,33604.0
2015-06-15 15:45:00,76.71,76.75,76.64,76.71,37159.0,68.043,68.0785,67.981,68.043,37159.0
2015-06-15 15:50:00,76.7,76.74,76.68,76.73,35687.0,68.0342,68.0697,68.0164,68.0608,35687.0
2015-06-15 15:55:00,76.72,76.73,76.62,76.66,66085.0,68.0519,68.0608,67.9632,67.9987,66085.0
2015-06-16 09:30:00,76.38,76.59,76.29,76.3,57697.0,67.7503,67.9366,67.6705,67.6794,57697.0
2015-06-16 09:35:00,76.43,76.83,76.41,76.74,27900.0,67.7947,68.1495,67.7769,68.0697,27900.0
2015-06-16 09:40:00,76.81,76.93,76.63,76.64,16763.0,68.1317,68.2382,67.9721,67.981,16763.0
2015-06-16 09:45:00,76.69,76.75,76.57,76.57,10963.0,68.0253,68.0785,67.9189,67.9189,10963.0
2015-06-16 09:50:00,76.55,76.6,76.32,76.38,8142.0,67.9011,67.9455,67.6971,67.7503,8142.0
2015-06-16 09:55:00,76.44,76.58,76.41,76.55,5300.0,67.8036,67.9277,67.7769,67.9011,5300.0
2015-06-16 10:00:00,76.57,76.67,76.46,76.47,7755.0,67.9189,68.0076,67.8213,67.8302,7755.0
2015-06-16 10:05:00,76.45,76.52,76.36,76.4,23674.0,67.8124,67.8745,67.7326,67.7681,23674.0
2015-06-16 10:10:00,76.42,76.45,76.23,76.27,37099.0,67.7858,67.8124,67.6173,67.6528,37099.0
2015-06-16 10:15:00,76.26,76.34,76.25,76.27,10182.0,67.6439,67.7149,67.635,67.6528,10182.0
2015-06-16 10:20:00,76.27,76.43,76.26,76.4,15048.0,67.6528,67.7947,67.6439,67.7681,15048.0
2015-06-16 10:25:00,76.41,76.43,76.29,76.41,6513.0,67.7769,67.7947,67.6705,67.7769,6513.0
2015-06-16 10:30:00,76.4,76.5,76.35,76.38,9065.0,67.7681,67.8568,67.7237,67.7503,9065.0
2015-06-16 10:35:00,76.36,76.4,76.34,76.4,3600.0,67.7326,67.7681,67.7149,67.7681,3600.0
2015-06-16 10:40:00,76.4,76.55,76.33,76.55,17232.0,67.7681,67.9011,67.706,67.9011,17232.0
2015-06-16 10:45:00,76.55,76.62,76.54,76.62,9429.0,67.9011,67.9632,67.8923,67.9632,9429.0
2015-06-16 10:50:00,76.63,76.63,76.51,76.61,9108.0,67.9721,67.9721,67.8656,67.9543,9108.0
2015-06-16 10:55:00,76.61,76.63,76.53,76.63,12519.0,67.9543,67.9721,67.8834,67.9721,12519.0
2015-06-16 11:00:00,76.61,76.62,76.56,76.61,10900.0,67.9543,67.9632,67.91,67.9543,10900.0
2015-06-16 11:05:00,76.6,76.66,76.55,76.58,11271.0,67.9455,67.9987,67.9011,67.9277,11271.0
2015-06-16 11:10:00,76.56,76.78,76.56,76.78,27967.0,67.91,68.1051,67.91,68.1051,27967.0
2015-06-16 11:15:00,76.76,76.8,76.68,76.74,4894.0,68.0874,68.1229,68.0164,68.0697,4894.0
2015-06-16 11:20:00,76.78,76.82,76.77,76.82,6953.0,68.1051,68.1406,68.0963,68.1406,6953.0
2015-06-16 11:25:00,76.81,76.89,76.81,76.87,7974.0,68.1317,68.2027,68.1317,68.185,7974.0
2015-06-16 11:30:00,76.87,76.92,76.86,76.89,6757.0,68.185,68.2293,68.1761,68.2027,6757.0
2015-06-16 11:35:00,76.89,76.89,76.78,76.78,5674.0,68.2027,68.2027,68.1051,68.1051,5674.0
2015-06-16 11:40:00,76.78,76.79,76.75,76.75,4248.0,68.1051,68.114,68.0785,68.0785,4248.0
2015-06-16 11:45:00,76.75,76.81,76.7,76.81,11543.0,68.0785,68.1317,68.0342,68.1317,11543.0
2015-06-16 11:50:00,76.83,76.87,76.74,76.76,7950.0,68.1495,68.185,68.0697,68.0874,7950.0
2015-06-16 11:55:00,76.75,76.91,76.75,76.83,11627.0,68.0785,68.2205,68.0785,68.1495,11627.0
2015-06-16 12:00:00,76.85,76.85,76.75,76.83,3235.0,68.1672,68.1672,68.0785,68.1495,3235.0
2015-06-16 12:05:00,76.87,76.91,76.85,76.91,5800.0,68.185,68.2205,68.1672,68.2205,5800.0
2015-06-16 12:10:00,76.92,76.98,76.88,76.93,9000.0,68.2293,68.2825,68.1938,68.2382,9000.0
2015-06-16 12:15:00,76.92,77.01,76.89,76.99,8504.0,68.2293,68.3092,68.2027,68.2914,8504.0
2015-06-16 12:20:00,77.01,77.11,77.0,77.04,10622.0,68.3092,68.3979,68.3003,68.3358,10622.0
2015-06-16 12:25:00,77.03,77.06,76.98,77.03,7279.0,68.3269,68.3535,68.2825,68.3269,7279.0
2015-06-16 12:30:00,77.0,77.11,76.99,77.11,5300.0,68.3003,68.3979,68.2914,68.3979,5300.0
2015-06-16 12:35:00,77.13,77.14,76.99,77.04,9531.0,68.4156,68.4245,68.2914,68.3358,9531.0
2015-06-16 12:40:00,77.04,77.09,77.0,77.02,16348.0,68.3358,68.3801,68.3003,68.318,16348.0
2015-06-16 12:45:00,77.02,77.13,77.0,77.11,8800.0,68.318,68.4156,68.3003,68.3979,8800.0
2015-06-16 12:50:00,77.1,77.1,76.96,77.0,11549.0,68.389,68.389,68.2648,68.3003,11549.0
2015-06-16 12:55:00,77.02,77.05,76.98,77.05,2407.0,68.318,68.3446,68.2825,68.3446,2407.0
2015-06-16 13:00:00,77.06,77.1,77.04,77.1,3511.0,68.3535,68.389,68.3358,68.389,3511.0
2015-06-16 13:05:00,77.1,77.15,77.04,77.05,5959.0,68.389,68.4333,68.3358,68.3446,5959.0
2015-06-16 13:10:00,77.01,77.09,76.92,77.02,7400.0,68.3092,68.3801,68.2293,68.318,7400.0
2015-06-16 13:15:00,77.02,77.07,76.99,77.07,1300.0,68.318,68.3624,68.2914,68.3624,1300.0
2015-06-16 13:20:00,77.04,77.12,77.04,77.1,5442.0,68.3358,68.4067,68.3358,68.389,5442.0
2015-06-16 13:25:00,77.09,77.15,77.06,77.09,7800.0,68.3801,68.4333,68.3535,68.3801,7800.0
2015-06-16 13:30:00,77.07,77.14,77.02,77.03,10105.0,68.3624,68.4245,68.318,68.3269,10105.0
2015-06-16 13:35:00,77.05,77.11,77.01,77.11,8505.0,68.3446,68.3979,68.3092,68.3979,8505.0
2015-06-16 13:40:00,77.12,77.15,77.09,77.09,5000.0,68.4067,68.4333,68.3801,68.3801,5000.0
2015-06-16 13:45:00,77.07,77.09,76.97,77.05,5111.0,68.3624,68.3801,68.2737,68.3446,5111.0
2015-06-16 13:50:00,77.04,77.05,76.97,76.97,4500.0,68.3358,68.3446,68.2737,68.2737,4500.0
2015-06-16 13:55:00,76.99,77.05,76.95,77.0,8101.0,68.2914,68.3446,68.2559,68.3003,8101.0
2015-06-16 14:00:00,77.0,77.06,76.96,76.99,7901.0,68.3003,68.3535,68.2648,68.2914,7901.0
2015-06-16 14:05:00,77.02,77.08,76.99,77.07,13626.0,68.318,68.3712,68.2914,68.3624,13626.0
2015-06-16 14:10:00,77.06,77.07,77.01,77.04,18648.0,68.3535,68.3624,68.3092,68.3358,18648.0
2015-06-16 14:15:00,77.03,77.17,77.03,77.15,4735.0,68.3269,68.4511,68.3269,68.4333,4735.0
2015-06-16 14:20:00,77.16,77.22,77.15,77.2,7650.0,68.4422,68.4954,68.4333,68.4777,7650.0
2015-06-16 14:25:00,77.16,77.2,77.11,77.18,7500.0,68.4422,68.4777,68.3979,68.4599,7500.0
2015-06-16 14:30:00,77.18,77.18,77.09,77.13,7286.0,68.4599,68.4599,68.3801,68.4156,7286.0
2015-06-16 14:35:00,77.12,77.15,77.08,77.1,5300.0,68.4067,68.4333,68.3712,68.389,5300.0
2015-06-16 14:40:00,77.1,77.17,77.09,77.13,5900.0,68.389,68.4511,68.3801,68.4156,5900.0
2015-06-16 14:45:00,77.13,77.16,77.11,77.12,5725.0,68.4156,68.4422,68.3979,68.4067,5725.0
2015-06-16 14:50:00,77.15,77.17,77.1,77.12,4600.0,68.4333,68.4511,68.389,68.4067,4600.0
2015-06-16 14:55:00,77.13,77.18,77.08,77.09,9241.0,68.4156,68.4599,68.3712,68.3801,9241.0
2015-06-16 15:00:00,77.09,77.09,77.01,77.04,8600.0,68.3801,68.3801,68.3092,68.3358,8600.0
2015-06-16 15:05:00,77.05,77.07,76.91,76.98,10170.0,68.3446,68.3624,68.2205,68.2825,10170.0
2015-06-16 15:10:00,76.99,77.04,76.94,76.95,12450.0,68.2914,68.3358,68.2471,68.2559,12450.0
2015-06-16 15:15:00,76.91,77.02,76.9,76.96,13625.0,68.2205,68.318,68.2116,68.2648,13625.0
2015-06-16 15:20:00,76.96,77.01,76.91,77.0,10015.0,68.2648,68.3092,68.2205,68.3003,10015.0
2015-06-16 15:25:00,76.99,77.01,76.91,76.93,11551.0,68.2914,68.3092,68.2205,68.2382,11551.0
2015-06-16 15:30:00,76.95,77.04,76.95,77.0,32343.0,68.2559,68.3358,68.2559,68.3003,32343.0
2015-06-16 15:35:00,76.98,77.08,76.98,77.08,13529.0,68.2825,68.3712,68.2825,68.3712,13529.0
2015-06-16 15:40:00,77.08,77.12,76.96,77.0,22302.0,68.3712,68.4067,68.2648,68.3003,22302.0
2015-06-16 15:45:00,77.0,77.09,76.98,77.07,26136.0,68.3003,68.3801,68.2825,68.3624,26136.0
2015-06-16 15:50:00,77.08,77.09,77.02,77.04,26317.0,68.3712,68.3801,68.318,68.3358,26317.0
2015-06-16 15:55:00,77.03,77.06,76.9,77.02,64923.0,68.3269,68.3535,68.2116,68.318,64923.0
2015-06-17 09:30:00,77.03,77.08,76.88,76.89,28571.0,68.3269,68.3712,68.1938,68.2027,28571.0
2015-06-17 09:35:00,76.89,77.16,76.89,77.06,18596.0,68.2027,68.4422,68.2027,68.3535,18596.0
2015-06-17 09:40:00,77.03,77.38,77.0,77.34,31176.0,68.3269,68.6373,68.3003,68.6019,31176.0
2015-06-17 09:45:00,77.31,77.37,77.09,77.11,17715.0,68.5753,68.6285,68.3801,68.3979,17715.0
2015-06-17 09:50:00,77.11,77.19,77.0,77.07,14675.0,68.3979,68.4688,68.3003,68.3624,14675.0
2015-06-17 09:55:00,77.04,77.11,76.94,77.0,19650.0,68.3358,68.3979,68.2471,68.3003,19650.0
2015-06-17 10:00:00,76.95,77.07,76.82,76.86,75988.0,68.2559,68.3624,68.1406,68.1761,75988.0
2015-06-17 10:05:00,76.87,77.06,76.87,77.06,12237.0,68.185,68.3535,68.185,68.3535,12237.0
2015-06-17 10:10:00,77.04,77.09,77.0,77.09,18623.0,68.3358,68.3801,68.3003,68.3801,18623.0
2015-06-17 10:15:00,77.06,77.08,77.01,77.07,11500.0,68.3535,68.3712,68.3092,68.3624,11500.0
2015-06-17 10:20:00,77.07,77.08,77.0,77.03,15770.0,68.3624,68.3712,68.3003,68.3269,15770.0
2015-06-17 10:25:00,77.04,77.14,77.0,77.09,14047.0,68.3358,68.4245,68.3003,68.3801,14047.0
2015-06-17 10:30:00,77.07,77.2,77.07,77.14,8463.0,68.3624,68.4777,68.3624,68.4245,8463.0
2015-06-17 10:35:00,77.15,77.29,76.99,76.99,15519.0,68.4333,68.5575,68.2914,68.2914,15519.0
2015-06-17 10:40:00,77.0,77.14,77.0,77.12,7412.0,68.3003,68.4245,68.3003,68.4067,7412.0
2015-06-17 10:45:00,77.16,77.16,77.07,77.12,7653.0,68.4422,68.4422,68.3624,68.4067,7653.0
2015-06-17 10:50:00,77.17,77.33,77.16,77.22,10043.0,68.4511,68.593,68.4422,68.4954,10043.0
2015-06-17 10:55:00,77.21,77.22,77.13,77.2,14127.0,68.4866,68.4954,68.4156,68.4777,14127.0
2015-06-17 11:00:00,77.24,77.27,77.12,77.15,8593.0,68.5132,68.5398,68.4067,68.4333,8593.0
2015-06-17 11:05:00,77.15,77.2,77.12,77.2,3583.0,68.4333,68.4777,68.4067,68.4777,3583.0
2015-06-17 11:10:00,77.26,77.26,77.12,77.22,12728.0,68.5309,68.5309,68.4067,68.4954,12728.0
2015-06-17 11:15:00,77.19,77.22,77.12,77.13,20897.0,68.4688,68.4954,68.4067,68.4156,20897.0
2015-06-17 11:20:00,77.13,77.19,77.13,77.13,7916.0,68.4156,68.4688,68.4156,68.4156,7916.0
2015-06-17 11:25:00,77.16,77.17,77.12,77.14,13433.0,68.4422,68.4511,68.4067,68.4245,13433.0
2015-06-17 11:30:00,77.15,77.15,76.88,76.9,51740.0,68.4333,68.4333,68.1938,68.2116,51740.0
2015-06-17 11:35:00,76.9,76.92,76.76,76.76,7488.0,68.2116,68.2293,68.0874,68.0874,7488.0
2015-06-17 11:40:00,76.74,76.83,76.74,76.76,10304.0,68.0697,68.1495,68.0697,68.0874,10304.0
2015-06-17 11:45:00,76.76,76.99,76.76,76.99,4025.0,68.0874,68.2914,68.0874,68.2914,4025.0
2015-06-17 11:50:00,76.98,77.03,76.94,76.98,10162.0,68.2825,68.3269,68.2471,68.2825,10162.0
2015-06-17 11:55:00,76.98,76.98,76.85,76.9,10037.0,68.2825,68.2825,68.1672,68.2116,10037.0
2015-06-17 12:00:00,76.91,76.91,76.85,76.85,5891.0,68.2205,68.2205,68.1672,68.1672,5891.0
2015-06-17 12:05:00,76.85,76.85,76.7,76.8,18272.0,68.1672,68.1672,68.0342,68.1229,18272.0
2015-06-17 12:10:00,76.81,76.81,76.73,76.73,4256.0,68.1317,68.1317,68.0608,68.0608,4256.0
2015-06-17 12:15:00,76.7,76.71,76.59,76.6,20286.0,68.0342,68.043,67.9366,67.9455,20286.0
2015-06-17 12:20:00,76.6,76.66,76.6,76.65,4276.0,67.9455,67.9987,67.9455,67.9898,4276.0
2015-06-17 12:25:00,76.67,76.72,76.67,76.72,5304.0,68.0076,68.0519,68.0076,68.0519,5304.0
2015-06-17 12:30:00,76.72,76.81,76.71,76.77,7683.0,68.0519,68.1317,68.043,68.0963,7683.0
2015-06-17 12:35:00,76.76,76.82,76.74,76.77,6821.0,68.0874,68.1406,68.0697,68.0963,6821.0
2015-06-17 12:40:00,76.76,76.82,76.59,76.61,20974.0,68.0874,68.1406,67.9366,67.9543,20974.0
2015-06-17 12:45:00,76.61,76.69,76.6,76.66,5100.0,67.9543,68.0253,67.9455,67.9987,5100.0
2015-06-17 12:50:00,76.66,76.66,76.56,76.59,10955.0,67.9987,67.9987,67.91,67.9366,10955.0
2015-06-17 12:55:00,76.61,76.63,76.58,76.62,7400.0,67.9543,67.9721,67.9277,67.9632,7400.0
2015-06-17 13:00:00,76.64,76.73,76.64,76.73,3963.0,67.981,68.0608,67.981,68.0608,3963.0
2015-06-17 13:05:00,76.75,76.77,76.7,76.75,5926.0,68.0785,68.0963,68.0342,68.0785,5926.0
2015-06-17 13:10:00,76.78,76.85,76.7,76.7,5412.0,68.1051,68.1672,68.0342,68.0342,5412.0
2015-06-17 13:15:00,76.71,76.84,76.71,76.72,8145.0,68.043,68.1584,68.043,68.0519,8145.0
2015-06-17 13:20:00,76.73,76.74,76.66,76.7,4009.0,68.0608,68.0697,67.9987,68.0342,4009.0
2015-06-17 13:25:00,76.71,76.72,76.64,76.64,6543.0,68.043,68.0519,67.981,67.981,6543.0
2015-06-17 13:30:00,76.61,76.78,76.59,76.68,23001.0,67.9543,68.1051,67.9366,68.0164,23001.0
2015-06-17 13:35:00,76.7,76.73,76.7,76.72,3458.0,68.0342,68.0608,68.0342,68.0519,3458.0
2015-06-17 13:40:00,76.74,76.88,76.71,76.87,13400.0,68.0697,68.1938,68.043,68.185,13400.0
2015-06-17 13:45:00,76.86,76.9,76.85,76.9,15277.0,68.1761,68.2116,68.1672,68.2116,15277.0
2015-06-17 13:50:00,76.89,77.0,76.88,77.0,9087.0,68.2027,68.3003,68.1938,68.3003,9087.0
2015-06-17 13:55:00,76.97,77.02,76.83,76.83,20220.0,68.2737,68.318,68.1495,68.1495,20220.0
2015-06-17 14:00:00,76.78,77.09,76.55,77.02,64093.0,68.1051,68.3801,67.9011,68.318,64093.0
2015-06-17 14:05:00,76.98,77.14,76.97,77.11,11272.0,68.2825,68.4245,68.2737,68.3979,11272.0
2015-06-17 14:10:00,77.12,77.14,77.01,77.11,10874.0,68.4067,68.4245,68.3092,68.3979,10874.0
2015-06-17 14:15:00,77.12,77.17,77.05,77.05,8325.0,68.4067,68.4511,68.3446,68.3446,8325.0
2015-06-17 14:20:00,77.07,77.07,76.88,76.88,7752.0,68.3624,68.3624,68.1938,68.1938,7752.0
2015-06-17 14:25:00,76.92,77.05,76.92,76.93,16513.0,68.2293,68.3446,68.2293,68.2382,16513.0
2015-06-17 14:30:00,76.89,77.05,76.85,77.04,27431.0,68.2027,68.3446,68.1672,68.3358,27431.0
2015-06-17 14:35:00,77.03,77.08,76.94,77.01,28312.0,68.3269,68.3712,68.2471,68.3092,28312.0
2015-06-17 14:40:00,77.04,77.2,76.97,77.09,69362.0,68.3358,68.4777,68.2737,68.3801,69362.0
2015-06-17 14:45:00,77.1,77.24,77.09,77.13,25053.0,68.389,68.5132,68.3801,68.4156,25053.0
2015-06-17 14:50:00,77.12,77.36,77.12,77.29,17750.0,68.4067,68.6196,68.4067,68.5575,17750.0
2015-06-17 14:55:00,77.29,77.3,77.17,77.2,11745.0,68.5575,68.5664,68.4511,68.4777,11745.0
2015-06-17 15:00:00,77.23,77.26,77.06,77.1,30181.0,68.5043,68.5309,68.3535,68.389,30181.0
2015-06-17 15:05:00,77.1,77.19,77.05,77.06,19809.0,68.389,68.4688,68.3446,68.3535,19809.0
2015-06-17 15:10:00,77.05,77.11,76.98,77.04,28369.0,68.3446,68.3979,68.2825,68.3358,28369.0
2015-06-17 15:15:00,77.04,77.1,77.0,77.01,44289.0,68.3358,68.389,68.3003,68.3092,44289.0
2015-06-17 15:20:00,77.01,77.06,76.97,77.0,57549.0,68.3092,68.3535,68.2737,68.3003,57549.0
2015-06-17 15:25:00,77.02,77.06,76.95,77.03,45054.0,68.318,68.3535,68.2559,68.3269,45054.0
2015-06-17 15:30:00,77.04,77.12,77.01,77.08,26405.0,68.3358,68.4067,68.3092,68.3712,26405.0
2015-06-17 15:35:00,77.09,77.13,77.06,77.1,28298.0,68.3801,68.4156,68.3535,68.389,28298.0
2015-06-17 15:40:00,77.09,77.12,77.03,77.03,37024.0,68.3801,68.4067,68.3269,68.3269,37024.0
2015-06-17 15:45:00,77.03,77.05,76.98,77.04,38018.0,68.3269,68.3446,68.2825,68.3358,38018.0
2015-06-17 15:50:00,77.04,77.11,77.02,77.06,42368.0,68.3358,68.3979,68.318,68.3535,42368.0
2015-06-17 15:55:00,77.06,77.11,77.04,77.04,54236.0,68.3535,68.3979,68.3358,68.3358,54236.0
2015-06-18 09:30:00,77.22,77.66,77.22,77.44,29990.0,68.4954,68.8857,68.4954,68.6906,29990.0
2015-06-18 09:35:00,77.44,78.05,77.44,77.93,38797.0,68.6906,69.2317,68.6906,69.1252,38797.0
2015-06-18 09:40:00,77.94,78.05,77.79,77.95,10527.0,69.1341,69.2317,69.001,69.1429,10527.0
2015-06-18 09:45:00,77.94,78.29,77.9,78.23,39980.0,69.1341,69.4445,69.0986,69.3913,39980.0
2015-06-18 09:50:00,78.24,78.39,77.9,77.9,42998.0,69.4002,69.5332,69.0986,69.0986,42998.0
2015-06-18 09:55:00,77.92,78.08,77.87,78.08,24810.0,69.1163,69.2583,69.072,69.2583,24810.0
2015-06-18 10:00:00,78.07,78.37,78.07,78.34,15333.0,69.2494,69.5155,69.2494,69.4889,15333.0
2015-06-18 10:05:00,78.31,78.57,78.29,78.48,21497.0,69.4623,69.6929,69.4445,69.6131,21497.0
2015-06-18 10:10:00,78.47,78.57,78.44,78.45,22284.0,69.6042,69.6929,69.5776,69.5865,22284.0
2015-06-18 10:15:00,78.47,78.48,78.27,78.37,28752.0,69.6042,69.6131,69.4268,69.5155,28752.0
2015-06-18 10:20:00,78.38,78.39,78.27,78.27,22268.0,69.5244,69.5332,69.4268,69.4268,22268.0
2015-06-18 10:25:00,78.31,78.48,78.31,78.4,16140.0,69.4623,69.6131,69.4623,69.5421,16140.0
2015-06-18 10:30:00,78.41,78.67,78.4,78.67,32222.0,69.551,69.7816,69.5421,69.7816,32222.0
2015-06-18 10:35:00,78.67,78.74,78.66,78.73,26532.0,69.7816,69.8437,69.7727,69.8348,26532.0
2015-06-18 10:40:00,78.74,78.79,78.61,78.61,24567.0,69.8437,69.888,69.7284,69.7284,24567.0
2015-06-18 10:45:00,78.62,78.82,78.62,78.81,19351.0,69.7372,69.9147,69.7372,69.9058,19351.0
2015-06-18 10:50:00,78.87,79.0,78.87,79.0,10150.0,69.959,70.0743,69.959,70.0743,10150.0
2015-06-18 10:55:00,79.0,79.0,78.85,78.87,9801.0,70.0743,70.0743,69.9413,69.959,9801.0
2015-06-18 11:00:00,78.86,78.91,78.83,78.84,28538.0,69.9501,69.9945,69.9235,69.9324,28538.0
2015-06-18 11:05:00,78.87,79.19,78.87,79.09,59600.0,69.959,70.2428,69.959,70.1541,59600.0
2015-06-18 11:10:00,79.09,79.34,79.08,79.31,25617.0,70.1541,70.3759,70.1453,70.3493,25617.0
2015-06-18 11:15:00,79.31,79.32,79.11,79.17,91169.0,70.3493,70.3582,70.1719,70.2251,91169.0
2015-06-18 11:20:00,79.18,79.21,79.09,79.18,19597.0,70.234,70.2606,70.1541,70.234,19597.0
2015-06-18 11:25:00,79.17,79.31,79.14,79.2,17241.0,70.2251,70.3493,70.1985,70.2517,17241.0
2015-06-18 11:30:00,79.2,79.33,79.2,79.23,8621.0,70.2517,70.367,70.2517,70.2783,8621.0
2015-06-18 11:35:00,79.23,79.42,79.21,79.4,7814.0,70.2783,70.4469,70.2606,70.4291,7814.0
2015-06-18 11:40:00,79.4,79.41,79.3,79.3,11266.0,70.4291,70.438,70.3404,70.3404,11266.0
2015-06-18 11:45:00,79.28,79.29,79.18,79.19,20727.0,70.3227,70.3316,70.234,70.2428,20727.0
2015-06-18 11:50:00,79.2,79.26,79.15,79.2,58984.0,70.2517,70.3049,70.2074,70.2517,58984.0
2015-06-18 11:55:00,79.23,79.35,79.22,79.29,59238.0,70.2783,70.3848,70.2695,70.3316,59238.0
2015-06-18 12:00:00,79.3,79.35,79.25,79.35,6215.0,70.3404,70.3848,70.2961,70.3848,6215.0
2015-06-18 12:05:00,79.33,79.4,79.29,79.35,9900.0,70.367,70.4291,70.3316,70.3848,9900.0
2015-06-18 12:10:00,79.37,79.42,79.33,79.4,8387.0,70.4025,70.4469,70.367,70.4291,8387.0
2015-06-18 12:15:00,79.41,79.45,79.36,79.36,11987.0,70.438,70.4735,70.3936,70.3936,11987.0
2015-06-18 12:20:00,79.36,79.49,79.21,79.46,21355.0,70.3936,70.509,70.2606,70.4823,21355.0
2015-06-18 12:25:00,79.43,79.43,79.34,79.37,4952.0,70.4557,70.4557,70.3759,70.4025,4952.0
2015-06-18 12:30:00,79.4,79.58,79.39,79.55,11776.0,70.4291,70.5888,70.4203,70.5622,11776.0
2015-06-18 12:35:00,79.52,79.56,79.35,79.5,8133.0,70.5356,70.571,70.3848,70.5178,8133.0
2015-06-18 12:40:00,79.48,79.51,79.42,79.43,4521.0,70.5001,70.5267,70.4469,70.4557,4521.0
2015-06-18 12:45:00,79.44,79.51,79.39,79.4,7280.0,70.4646,70.5267,70.4203,70.4291,7280.0
2015-06-18 12:50:00,79.41,79.5,79.41,79.48,5405.0,70.438,70.5178,70.438,70.5001,5405.0
2015-06-18 12:55:00,79.47,79.49,79.36,79.39,9751.0,70.4912,70.509,70.3936,70.4203,9751.0
2015-06-18 13:00:00,79.42,79.49,79.42,79.49,5587.0,70.4469,70.509,70.4469,70.509,5587.0
2015-06-18 13:05:00,79.47,79.48,79.33,79.34,7500.0,70.4912,70.5001,70.367,70.3759,7500.0
2015-06-18 13:10:00,79.32,79.54,79.32,79.45,14652.0,70.3582,70.5533,70.3582,70.4735,14652.0
2015-06-18 13:15:00,79.45,79.49,79.3,79.31,11620.0,70.4735,70.509,70.3404,70.3493,11620.0
2015-06-18 13:20:00,79.33,79.44,79.27,79.28,9900.0,70.367,70.4646,70.3138,70.3227,9900.0
2015-06-18 13:25:00,79.27,79.34,79.21,79.34,8000.0,70.3138,70.3759,70.2606,70.3759,8000.0
2015-06-18 13:30:00,79.32,79.39,79.27,79.33,9576.0,70.3582,70.4203,70.3138,70.367,9576.0
2015-06-18 13:35:00,79.33,79.39,79.31,79.34,9361.0,70.367,70.4203,70.3493,70.3759,9361.0
2015-06-18 13:40:00,79.35,79.5,79.34,79.49,8594.0,70.3848,70.5178,70.3759,70.509,8594.0
2015-06-18 13:45:00,79.48,79.51,79.42,79.44,23102.0,70.5001,70.5267,70.4469,70.4646,23102.0
2015-06-18 13:50:00,79.45,79.52,79.45,79.47,8200.0,70.4735,70.5356,70.4735,70.4912,8200.0
2015-06-18 13:55:00,79.5,79.54,79.48,79.5,10833.0,70.5178,70.5533,70.5001,70.5178,10833.0
2015-06-18 14:00:00,79.47,79.55,79.44,79.55,14931.0,70.4912,70.5622,70.4646,70.5622,14931.0
2015-06-18 14:05:00,79.52,79.6,79.51,79.53,27591.0,70.5356,70.6065,70.5267,70.5444,27591.0
2015-06-18 14:10:00,79.55,79.56,79.41,79.41,9187.0,70.5622,70.571,70.438,70.438,9187.0
2015-06-18 14:15:00,79.4,79.52,79.4,79.51,4908.0,70.4291,70.5356,70.4291,70.5267,4908.0
2015-06-18 14:20:00,79.51,79.58,79.49,79.57,10268.0,70.5267,70.5888,70.509,70.5799,10268.0
2015-06-18 14:25:00,79.57,79.59,79.54,79.54,10548.0,70.5799,70.5977,70.5533,70.5533,10548.0
2015-06-18 14:30:00,79.56,79.7,79.56,79.7,14135.0,70.571,70.6952,70.571,70.6952,14135.0
2015-06-18 14:35:00,79.68,79.7,79.62,79.7,13012.0,70.6775,70.6952,70.6243,70.6952,13012.0
2015-06-18 14:40:00,79.7,79.77,79.69,79.73,17516.0,70.6952,70.7573,70.6864,70.7218,17516.0
2015-06-18 14:45:00,79.73,79.8,79.71,79.75,12167.0,70.7218,70.7839,70.7041,70.7396,12167.0
2015-06-18 14:50:00,79.75,79.86,79.73,79.77,16690.0,70.7396,70.8372,70.7218,70.7573,16690.0
2015-06-18 14:55:00,79.76,79.86,79.75,79.82,17759.0,70.7484,70.8372,70.7396,70.8017,17759.0
2015-06-18 15:00:00,79.82,79.86,79.77,79.79,15392.0,70.8017,70.8372,70.7573,70.7751,15392.0
2015-06-18 15:05:00,79.81,79.83,79.7,79.7,18152.0,70.7928,70.8105,70.6952,70.6952,18152.0
2015-06-18 15:10:00,79.69,79.75,79.67,79.71,39380.0,70.6864,70.7396,70.6686,70.7041,39380.0
2015-06-18 15:15:00,79.72,79.72,79.56,79.57,23702.0,70.713,70.713,70.571,70.5799,23702.0
2015-06-18 15:20:00,79.57,79.66,79.54,79.55,39186.0,70.5799,70.6597,70.5533,70.5622,39186.0
2015-06-18 15:25:00,79.54,79.68,79.5,79.68,21282.0,70.5533,70.6775,70.5178,70.6775,21282.0
2015-06-18 15:30:00,79.68,79.72,79.62,79.66,24880.0,70.6775,70.713,70.6243,70.6597,24880.0
2015-06-18 15:35:00,79.67,79.7,79.51,79.57,42598.0,70.6686,70.6952,70.5267,70.5799,42598.0
2015-06-18 15:40:00,79.58,79.7,79.57,79.69,33194.0,70.5888,70.6952,70.5799,70.6864,33194.0
2015-06-18 15:45:00,79.68,79.7,79.61,79.64,57074.0,70.6775,70.6952,70.6154,70.642,57074.0
2015-06-18 15:50:00,79.63,79.67,79.62,79.64,41357.0,70.6331,70.6686,70.6243,70.642,41357.0
2015-06-18 15:55:00,79.64,79.65,79.57,79.61,107431.0,70.642,70.6509,70.5799,70.6154,107431.0
2015-06-19 09:30:00,79.21,79.66,79.18,79.56,230176.0,70.2606,70.6597,70.234,70.571,230176.0
2015-06-19 09:35:00,79.64,79.8,79.56,79.62,22800.0,70.642,70.7839,70.571,70.6243,22800.0
2015-06-19 09:40:00,79.62,79.9,79.55,79.83,18454.0,70.6243,70.8726,70.5622,70.8105,18454.0
2015-06-19 09:45:00,79.81,79.82,79.59,79.64,31409.0,70.7928,70.8017,70.5977,70.642,31409.0
2015-06-19 09:50:00,79.64,79.82,79.6,79.78,30142.0,70.642,70.8017,70.6065,70.7662,30142.0
2015-06-19 09:55:00,79.77,79.85,79.75,79.77,10062.0,70.7573,70.8283,70.7396,70.7573,10062.0
2015-06-19 10:00:00,79.74,79.85,79.67,79.78,13285.0,70.7307,70.8283,70.6686,70.7662,13285.0
2015-06-19 10:05:00,79.77,79.88,79.74,79.83,34667.0,70.7573,70.8549,70.7307,70.8105,34667.0
2015-06-19 10:10:00,79.83,79.86,79.82,79.84,35756.0,70.8105,70.8372,70.8017,70.8194,35756.0
2015-06-19 10:15:00,79.82,79.86,79.82,79.84,16794.0,70.8017,70.8372,70.8017,70.8194,16794.0
2015-06-19 10:20:00,79.84,79.98,79.84,79.92,26483.0,70.8194,70.9436,70.8194,70.8904,26483.0
2015-06-19 10:25:00,79.92,79.92,79.87,79.9,15645.0,70.8904,70.8904,70.846,70.8726,15645.0
2015-06-19 10:30:00,79.9,79.91,79.82,79.88,19825.0,70.8726,70.8815,70.8017,70.8549,19825.0
2015-06-19 10:35:00,79.88,79.92,79.86,79.89,23442.0,70.8549,70.8904,70.8372,70.8638,23442.0
2015-06-19 10:40:00,79.89,79.9,79.86,79.89,18125.0,70.8638,70.8726,70.8372,70.8638,18125.0
2015-06-19 10:45:00,79.9,79.91,79.87,79.89,18516.0,70.8726,70.8815,70.846,70.8638,18516.0
2015-06-19 10:50:00,79.89,79.91,79.86,79.9,12673.0,70.8638,70.8815,70.8372,70.8726,12673.0
2015-06-19 10:55:00,79.9,79.91,79.8,79.9,53431.0,70.8726,70.8815,70.7839,70.8726,53431.0
2015-06-19 11:00:00,79.9,79.92,79.86,79.92,13459.0,70.8726,70.8904,70.8372,70.8904,13459.0
2015-06-19 11:05:00,79.92,79.93,79.87,79.9,29509.0,70.8904,70.8992,70.846,70.8726,29509.0
2015-06-19 11:10:00,79.9,79.98,79.9,79.97,17461.0,70.8726,70.9436,70.8726,70.9347,17461.0
2015-06-19 11:15:00,79.98,80.13,79.97,80.13,25293.0,70.9436,71.0766,70.9347,71.0766,25293.0
2015-06-19 11:20:00,80.13,80.13,80.02,80.07,16879.0,71.0766,71.0766,70.9791,71.0234,16879.0
2015-06-19 11:25:00,80.09,80.12,80.06,80.06,5100.0,71.0412,71.0678,71.0146,71.0146,5100.0
2015-06-19 11:30:00,80.06,80.08,79.89,79.97,123350.0,71.0146,71.0323,70.8638,70.9347,123350.0
2015-06-19 11:35:00,79.96,79.99,79.89,79.9,35070.0,70.9259,70.9525,70.8638,70.8726,35070.0
2015-06-19 11:40:00,79.88,79.95,79.75,79.75,23204.0,70.8549,70.917,70.7396,70.7396,23204.0
2015-06-19 11:45:00,79.75,79.82,79.66,79.79,12215.0,70.7396,70.8017,70.6597,70.7751,12215.0
2015-06-19 11:50:00,79.8,79.8,79.64,79.72,12411.0,70.7839,70.7839,70.642,70.713,12411.0
2015-06-19 11:55:00,79.71,79.71,79.63,79.65,12000.0,70.7041,70.7041,70.6331,70.6509,12000.0
2015-06-19 12:00:00,79.63,79.71,79.63,79.63,17949.0,70.6331,70.7041,70.6331,70.6331,17949.0
2015-06-19 12:05:00,79.64,79.68,79.63,79.65,15636.0,70.642,70.6775,70.6331,70.6509,15636.0
2015-06-19 12:10:00,79.64,79.73,79.63,79.64,12532.0,70.642,70.7218,70.6331,70.642,12532.0
2015-06-19 12:15:00,79.64,79.75,79.64,79.74,7302.0,70.642,70.7396,70.642,70.7307,7302.0
2015-06-19 12:20:00,79.75,79.76,79.72,79.73,7601.0,70.7396,70.7484,70.713,70.7218,7601.0
2015-06-19 12:25:00,79.73,79.78,79.73,79.73,12348.0,70.7218,70.7662,70.7218,70.7218,12348.0
2015-06-19 12:30:00,79.73,79.79,79.72,79.78,14106.0,70.7218,70.7751,70.713,70.7662,14106.0
2015-06-19 12:35:00,79.77,79.78,79.71,79.76,8093.0,70.7573,70.7662,70.7041,70.7484,8093.0
2015-06-19 12:40:00,79.76,79.77,79.74,79.75,8701.0,70.7484,70.7573,70.7307,70.7396,8701.0
2015-06-19 12:45:00,79.74,79.75,79.71,79.73,11700.0,70.7307,70.7396,70.7041,70.7218,11700.0
2015-06-19 12:50:00,79.71,79.73,79.7,79.7,12340.0,70.7041,70.7218,70.6952,70.6952,12340.0
2015-06-19 12:55:00,79.71,79.73,79.7,79.72,9700.0,70.7041,70.7218,70.6952,70.713,9700.0
2015-06-19 13:00:00,79.72,79.76,79.71,79.75,8066.0,70.713,70.7484,70.7041,70.7396,8066.0
2015-06-19 13:05:00,79.74,79.89,79.74,79.86,10809.0,70.7307,70.8638,70.7307,70.8372,10809.0
2015-06-19 13:10:00,79.88,79.91,79.85,79.91,7092.0,70.8549,70.8815,70.8283,70.8815,7092.0
2015-06-19 13:15:00,79.91,79.94,79.9,79.9,14300.0,70.8815,70.9081,70.8726,70.8726,14300.0
2015-06-19 13:20:00,79.9,79.96,79.89,79.96,9551.0,70.8726,70.9259,70.8638,70.9259,9551.0
2015-06-19 13:25:00,79.95,79.95,79.9,79.94,6435.0,70.917,70.917,70.8726,70.9081,6435.0
2015-06-19 13:30:00,79.94,80.01,79.93,79.99,15493.0,70.9081,70.9702,70.8992,70.9525,15493.0
2015-06-19 13:35:00,79.98,80.0,79.97,79.99,8733.0,70.9436,70.9613,70.9347,70.9525,8733.0
2015-06-19 13:40:00,80.0,80.08,80.0,80.07,27317.0,70.9613,71.0323,70.9613,71.0234,27317.0
2015-06-19 13:45:00,80.07,80.16,80.06,80.14,14476.0,71.0234,71.1033,71.0146,71.0855,14476.0
2015-06-19 13:50:00,80.15,80.17,80.08,80.09,10211.0,71.0944,71.1121,71.0323,71.0412,10211.0
2015-06-19 13:55:00,80.1,80.17,80.09,80.13,10094.0,71.05,71.1121,71.0412,71.0766,10094.0
2015-06-19 14:00:00,80.13,80.13,80.06,80.08,11632.0,71.0766,71.0766,71.0146,71.0323,11632.0
2015-06-19 14:05:00,80.1,80.12,80.08,80.09,9042.0,71.05,71.0678,71.0323,71.0412,9042.0
2015-06-19 14:10:00,80.08,80.13,80.07,80.13,8600.0,71.0323,71.0766,71.0234,71.0766,8600.0
2015-06-19 14:15:00,80.13,80.18,80.13,80.18,13131.0,71.0766,71.121,71.0766,71.121,13131.0
2015-06-19 14:20:00,80.18,80.2,80.13,80.13,17520.0,71.121,71.1387,71.0766,71.0766,17520.0
2015-06-19 14:25:00,80.16,80.18,80.1,80.17,16502.0,71.1033,71.121,71.05,71.1121,16502.0
2015-06-19 14:30:00,80.16,80.19,80.15,80.18,16285.0,71.1033,71.1299,71.0944,71.121,16285.0
2015-06-19 14:35:00,80.19,80.19,80.09,80.1,14165.0,71.1299,71.1299,71.0412,71.05,14165.0
2015-06-19 14:40:00,80.09,80.09,80.04,80.06,13076.0,71.0412,71.0412,70.9968,71.0146,13076.0
2015-06-19 14:45:00,80.06,80.07,79.92,80.0,22662.0,71.0146,71.0234,70.8904,70.9613,22662.0
2015-06-19 14:50:00,80.01,80.01,79.93,79.96,16371.0,70.9702,70.9702,70.8992,70.9259,16371.0
2015-06-19 14:55:00,79.95,79.98,79.87,79.88,14781.0,70.917,70.9436,70.846,70.8549,14781.0
2015-06-19 15:00:00,79.89,79.92,79.86,79.92,19238.0,70.8638,70.8904,70.8372,70.8904,19238.0
2015-06-19 15:05:00,79.92,79.95,79.88,79.94,16321.0,70.8904,70.917,70.8549,70.9081,16321.0
2015-06-19 15:10:00,79.94,79.97,79.84,79.85,15005.0,70.9081,70.9347,70.8194,70.8283,15005.0
2015-06-19 15:15:00,79.84,79.86,79.78,79.82,24175.0,70.8194,70.8372,70.7662,70.8017,24175.0
2015-06-19 15:20:00,79.83,79.98,79.83,79.97,52132.0,70.8105,70.9436,70.8105,70.9347,52132.0
2015-06-19 15:25:00,79.97,80.07,79.97,80.06,34517.0,70.9347,71.0234,70.9347,71.0146,34517.0
2015-06-19 15:30:00,80.06,80.07,80.0,80.04,38659.0,71.0146,71.0234,70.9613,70.9968,38659.0
2015-06-19 15:35:00,80.04,80.05,79.89,79.96,40672.0,70.9968,71.0057,70.8638,70.9259,40672.0
2015-06-19 15:40:00,79.97,80.09,79.97,79.98,61820.0,70.9347,71.0412,70.9347,70.9436,61820.0
2015-06-19 15:45:00,79.98,80.14,79.98,80.11,73433.0,70.9436,71.0855,70.9436,71.0589,73433.0
2015-06-19 15:50:00,80.1,80.11,79.92,79.92,65776.0,71.05,71.0589,70.8904,70.8904,65776.0
2015-06-19 15:55:00,79.92,79.92,79.77,79.77,171997.0,70.8904,70.8904,70.7573,70.7573,171997.0
2015-06-22 09:30:00,81.05,81.82,81.03,81.6,86024.0,71.8927,72.5757,71.875,72.3806,86024.0
2015-06-22 09:35:00,81.68,81.81,81.3,81.42,43642.0,72.4515,72.5668,72.1145,72.2209,43642.0
2015-06-22 09:40:00,81.46,81.62,81.42,81.5,58053.0,72.2564,72.3983,72.2209,72.2919,58053.0
2015-06-22 09:45:00,81.48,81.63,81.44,81.56,19960.0,72.2741,72.4072,72.2386,72.3451,19960.0
2015-06-22 09:50:00,81.56,81.6,81.32,81.33,27638.0,72.3451,72.3806,72.1322,72.1411,27638.0
2015-06-22 09:55:00,81.32,81.45,81.3,81.31,13427.0,72.1322,72.2475,72.1145,72.1233,13427.0
2015-06-22 10:00:00,81.31,81.32,81.2,81.29,33434.0,72.1233,72.1322,72.0258,72.1056,33434.0
2015-06-22 10:05:00,81.3,81.43,81.18,81.19,18406.0,72.1145,72.2298,72.008,72.0169,18406.0
2015-06-22 10:10:00,81.21,81.31,81.11,81.29,14755.0,72.0346,72.1233,71.9459,72.1056,14755.0
2015-06-22 10:15:00,81.32,81.45,81.1,81.14,31181.0,72.1322,72.2475,71.9371,71.9725,31181.0
2015-06-22 10:20:00,81.16,81.16,81.04,81.07,19060.0,71.9903,71.9903,71.8838,71.9104,19060.0
2015-06-22 10:25:00,81.09,81.1,80.94,81.04,6211.0,71.9282,71.9371,71.7951,71.8838,6211.0
2015-06-22 10:30:00,81.05,81.08,80.96,80.96,10961.0,71.8927,71.9193,71.8129,71.8129,10961.0
2015-06-22 10:35:00,80.94,80.94,80.73,80.77,17781.0,71.7951,71.7951,71.6089,71.6443,17781.0
2015-06-22 10:40:00,80.74,80.84,80.7,80.77,14592.0,71.6177,71.7064,71.5822,71.6443,14592.0
2015-06-22 10:45:00,80.77,80.88,80.74,80.8,21097.0,71.6443,71.7419,71.6177,71.6709,21097.0
2015-06-22 10:50:00,80.8,80.82,80.66,80.78,8210.0,71.6709,71.6887,71.5468,71.6532,8210.0
2015-06-22 10:55:00,80.8,80.82,80.59,80.6,11931.0,71.6709,71.6887,71.4847,71.4935,11931.0
2015-06-22 11:00:00,80.6,80.6,80.44,80.58,22116.0,71.4935,71.4935,71.3516,71.4758,22116.0
2015-06-22 11:05:00,80.59,80.86,80.58,80.78,17800.0,71.4847,71.7242,71.4758,71.6532,17800.0
2015-06-22 11:10:00,80.77,80.85,80.77,80.83,5961.0,71.6443,71.7153,71.6443,71.6976,5961.0
2015-06-22 11:15:00,80.82,80.86,80.8,80.84,13017.0,71.6887,71.7242,71.6709,71.7064,13017.0
2015-06-22 11:20:00,80.84,80.84,80.76,80.81,18791.0,71.7064,71.7064,71.6355,71.6798,18791.0
2015-06-22 11:25:00,80.8,80.81,80.75,80.78,8410.0,71.6709,71.6798,71.6266,71.6532,8410.0
2015-06-22 11:30:00,80.76,80.78,80.68,80.7,27036.0,71.6355,71.6532,71.5645,71.5822,27036.0
2015-06-22 11:35:00,80.7,80.85,80.7,80.78,23628.0,71.5822,71.7153,71.5822,71.6532,23628.0
2015-06-22 11:40:00,80.78,80.85,80.7,80.84,14106.0,71.6532,71.7153,71.5822,71.7064,14106.0
2015-06-22 11:45:00,80.87,80.94,80.87,80.91,9369.0,71.733,71.7951,71.733,71.7685,9369.0
2015-06-22 11:50:00,80.92,80.97,80.8,80.81,12895.0,71.7774,71.8217,71.6709,71.6798,12895.0
2015-06-22 11:55:00,80.81,80.82,80.64,80.66,14465.0,71.6798,71.6887,71.529,71.5468,14465.0
2015-06-22 12:00:00,80.66,80.66,80.6,80.61,7955.0,71.5468,71.5468,71.4935,71.5024,7955.0
2015-06-22 12:05:00,80.61,80.63,80.56,80.58,6960.0,71.5024,71.5202,71.4581,71.4758,6960.0
2015-06-22 12:10:00,80.57,80.59,80.51,80.54,8124.0,71.4669,71.4847,71.4137,71.4403,8124.0
2015-06-22 12:15:00,80.55,80.66,80.54,80.6,12319.0,71.4492,71.5468,71.4403,71.4935,12319.0
2015-06-22 12:20:00,80.6,80.67,80.58,80.6,6440.0,71.4935,71.5556,71.4758,71.4935,6440.0
2015-06-22 12:25:00,80.57,80.57,80.38,80.44,11068.0,71.4669,71.4669,71.2984,71.3516,11068.0
2015-06-22 12:30:00,80.38,80.51,80.38,80.5,5403.0,71.2984,71.4137,71.2984,71.4048,5403.0
2015-06-22 12:35:00,80.5,80.51,80.35,80.35,30940.0,71.4048,71.4137,71.2718,71.2718,30940.0
2015-06-22 12:40:00,80.36,80.46,80.3,80.4,15864.0,71.2807,71.3694,71.2274,71.3161,15864.0
2015-06-22 12:45:00,80.43,80.56,80.43,80.56,14558.0,71.3427,71.4581,71.3427,71.4581,14558.0
2015-06-22 12:50:00,80.54,80.59,80.49,80.58,5060.0,71.4403,71.4847,71.396,71.4758,5060.0
2015-06-22 12:55:00,80.6,80.61,80.49,80.59,6486.0,71.4935,71.5024,71.396,71.4847,6486.0
2015-06-22 13:00:00,80.58,80.6,80.51,80.57,8198.0,71.4758,71.4935,71.4137,71.4669,8198.0
2015-06-22 13:05:00,80.56,80.63,80.55,80.57,6737.0,71.4581,71.5202,71.4492,71.4669,6737.0
2015-06-22 13:10:00,80.56,80.64,80.56,80.58,11373.0,71.4581,71.529,71.4581,71.4758,11373.0
2015-06-22 13:15:00,80.59,80.61,80.56,80.61,10356.0,71.4847,71.5024,71.4581,71.5024,10356.0
2015-06-22 13:20:00,80.62,80.62,80.56,80.6,29669.0,71.5113,71.5113,71.4581,71.4935,29669.0
2015-06-22 13:25:00,80.61,80.65,80.59,80.61,13616.0,71.5024,71.5379,71.4847,71.5024,13616.0
2015-06-22 13:30:00,80.62,80.63,80.57,80.61,12732.0,71.5113,71.5202,71.4669,71.5024,12732.0
2015-06-22 13:35:00,80.64,80.66,80.62,80.66,12930.0,71.529,71.5468,71.5113,71.5468,12930.0
2015-06-22 13:40:00,80.66,80.67,80.63,80.65,8406.0,71.5468,71.5556,71.5202,71.5379,8406.0
2015-06-22 13:45:00,80.64,80.71,80.63,80.68,15113.0,71.529,71.5911,71.5202,71.5645,15113.0
2015-06-22 13:50:00,80.69,80.71,80.66,80.66,19805.0,71.5734,71.5911,71.5468,71.5468,19805.0
2015-06-22 13:55:00,80.65,80.7,80.64,80.7,14265.0,71.5379,71.5822,71.529,71.5822,14265.0
2015-06-22 14:00:00,80.71,80.72,80.66,80.67,10536.0,71.5911,71.6,71.5468,71.5556,10536.0
2015-06-22 14:05:00,80.69,80.75,80.69,80.74,20779.0,71.5734,71.6266,71.5734,71.6177,20779.0
2015-06-22 14:10:00,80.74,80.82,80.74,80.77,12494.0,71.6177,71.6887,71.6177,71.6443,12494.0
2015-06-22 14:15:00,80.77,80.83,80.75,80.83,12300.0,71.6443,71.6976,71.6266,71.6976,12300.0
2015-06-22 14:20:00,80.82,80.92,80.81,80.89,12210.0,71.6887,71.7774,71.6798,71.7508,12210.0
2015-06-22 14:25:00,80.89,81.0,80.85,80.86,21052.0,71.7508,71.8483,71.7153,71.7242,21052.0
2015-06-22 14:30:00,80.85,80.95,80.84,80.94,20547.0,71.7153,71.804,71.7064,71.7951,20547.0
2015-06-22 14:35:00,80.95,81.01,80.95,81.0,22323.0,71.804,71.8572,71.804,71.8483,22323.0
2015-06-22 14:40:00,80.99,81.01,80.94,81.0,11235.0,71.8395,71.8572,71.7951,71.8483,11235.0
2015-06-22 14:45:00,81.0,81.05,80.98,81.04,33460.0,71.8483,71.8927,71.8306,71.8838,33460.0
2015-06-22 14:50:00,81.04,81.13,81.04,81.09,21464.0,71.8838,71.9637,71.8838,71.9282,21464.0
2015-06-22 14:55:00,81.09,81.18,81.09,81.14,14142.0,71.9282,72.008,71.9282,71.9725,14142.0
2015-06-22 15:00:00,81.16,81.19,81.04,81.15,20407.0,71.9903,72.0169,71.8838,71.9814,20407.0
2015-06-22 15:05:00,81.13,81.19,81.1,81.14,25585.0,71.9637,72.0169,71.9371,71.9725,25585.0
2015-06-22 15:10:00,81.13,81.19,81.06,81.19,18534.0,71.9637,72.0169,71.9016,72.0169,18534.0
2015-06-22 15:15:00,81.17,81.17,81.09,81.14,22950.0,71.9991,71.9991,71.9282,71.9725,22950.0
2015-06-22 15:20:00,81.12,81.36,81.08,81.34,36386.0,71.9548,72.1677,71.9193,72.1499,36386.0
2015-06-22 15:25:00,81.33,81.33,81.19,81.27,44844.0,72.1411,72.1411,72.0169,72.0878,44844.0
2015-06-22 15:30:00,81.27,81.28,81.21,81.24,39332.0,72.0878,72.0967,72.0346,72.0612,39332.0
2015-06-22 15:35:00,81.24,81.27,81.1,81.16,32798.0,72.0612,72.0878,71.9371,71.9903,32798.0
2015-06-22 15:40:00,81.17,81.24,81.15,81.23,28610.0,71.9991,72.0612,71.9814,72.0524,28610.0
2015-06-22 15:45:00,81.23,81.29,81.2,81.27,57154.0,72.0524,72.1056,72.0258,72.0878,57154.0
2015-06-22 15:50:00,81.25,81.35,81.24,81.27,47158.0,72.0701,72.1588,72.0612,72.0878,47158.0
2015-06-22 15:55:00,81.25,81.42,81.22,81.41,233588.0,72.0701,72.2209,72.0435,72.212,233588.0
2015-06-23 09:30:00,81.48,81.48,80.76,81.18,62346.0,72.2741,72.2741,71.6355,72.008,62346.0
2015-06-23 09:35:00,81.11,81.74,80.8,80.87,45595.0,71.9459,72.5047,71.6709,71.733,45595.0
2015-06-23 09:40:00,80.9,80.92,80.55,80.76,34023.0,71.7596,71.7774,71.4492,71.6355,34023.0
2015-06-23 09:45:00,80.67,80.86,80.6,80.81,47257.0,71.5556,71.7242,71.4935,71.6798,47257.0
2015-06-23 09:50:00,80.79,80.95,80.73,80.95,20425.0,71.6621,71.804,71.6089,71.804,20425.0
2015-06-23 09:55:00,80.95,80.96,80.73,80.94,18919.0,71.804,71.8129,71.6089,71.7951,18919.0
2015-06-23 10:00:00,80.95,80.97,80.64,80.68,16905.0,71.804,71.8217,71.529,71.5645,16905.0
2015-06-23 10:05:00,80.71,80.85,80.64,80.84,24531.0,71.5911,71.7153,71.529,71.7064,24531.0
2015-06-23 10:10:00,80.85,81.05,80.81,80.91,29536.0,71.7153,71.8927,71.6798,71.7685,29536.0
2015-06-23 10:15:00,80.87,80.87,80.63,80.63,41962.0,71.733,71.733,71.5202,71.5202,41962.0
2015-06-23 10:20:00,80.65,80.73,80.48,80.7,21570.0,71.5379,71.6089,71.3871,71.5822,21570.0
2015-06-23 10:25:00,80.68,80.68,80.46,80.58,8574.0,71.5645,71.5645,71.3694,71.4758,8574.0
2015-06-23 10:30:00,80.61,80.76,80.58,80.62,12860.0,71.5024,71.6355,71.4758,71.5113,12860.0
2015-06-23 10:35:00,80.63,80.63,80.44,80.44,6900.0,71.5202,71.5202,71.3516,71.3516,6900.0
2015-06-23 10:40:00,80.44,80.44,80.07,80.26,60173.0,71.3516,71.3516,71.0234,71.192,60173.0
2015-06-23 10:45:00,80.23,80.24,80.07,80.24,27863.0,71.1653,71.1742,71.0234,71.1742,27863.0
2015-06-23 10:50:00,80.25,80.34,80.17,80.32,24167.0,71.1831,71.2629,71.1121,71.2452,24167.0
2015-06-23 10:55:00,80.31,80.35,80.1,80.11,11835.0,71.2363,71.2718,71.05,71.0589,11835.0
2015-06-23 11:00:00,80.11,80.25,80.11,80.25,15595.0,71.0589,71.1831,71.0589,71.1831,15595.0
2015-06-23 11:05:00,80.24,80.24,80.17,80.18,7276.0,71.1742,71.1742,71.1121,71.121,7276.0
2015-06-23 11:10:00,80.18,80.26,80.13,80.14,14682.0,71.121,71.192,71.0766,71.0855,14682.0
2015-06-23 11:15:00,80.12,80.21,80.03,80.03,10567.0,71.0678,71.1476,70.9879,70.9879,10567.0
2015-06-23 11:20:00,80.03,80.07,79.9,80.06,19885.0,70.9879,71.0234,70.8726,71.0146,19885.0
2015-06-23 11:25:00,80.06,80.06,79.79,79.86,21591.0,71.0146,71.0146,70.7751,70.8372,21591.0
2015-06-23 11:30:00,79.87,80.0,79.85,80.0,6100.0,70.846,70.9613,70.8283,70.9613,6100.0
2015-06-23 11:35:00,79.97,80.03,79.95,79.98,14724.0,70.9347,70.9879,70.917,70.9436,14724.0
2015-06-23 11:40:00,79.95,80.09,79.95,80.08,5050.0,70.917,71.0412,70.917,71.0323,5050.0
2015-06-23 11:45:00,80.09,80.15,80.03,80.15,8578.0,71.0412,71.0944,70.9879,71.0944,8578.0
2015-06-23 11:50:00,80.16,80.2,80.13,80.15,9194.0,71.1033,71.1387,71.0766,71.0944,9194.0
2015-06-23 11:55:00,80.17,80.25,80.16,80.25,9244.0,71.1121,71.1831,71.1033,71.1831,9244.0
2015-06-23 12:00:00,80.23,80.36,80.19,80.3,27595.0,71.1653,71.2807,71.1299,71.2274,27595.0
2015-06-23 12:05:00,80.29,80.39,80.27,80.34,32756.0,71.2186,71.3073,71.2008,71.2629,32756.0
2015-06-23 12:10:00,80.31,80.39,80.27,80.38,11730.0,71.2363,71.3073,71.2008,71.2984,11730.0
2015-06-23 12:15:00,80.39,80.43,80.3,80.42,22112.0,71.3073,71.3427,71.2274,71.3339,22112.0
2015-06-23 12:20:00,80.43,80.48,80.39,80.43,18058.0,71.3427,71.3871,71.3073,71.3427,18058.0
2015-06-23 12:25:00,80.42,80.59,80.41,80.53,19851.0,71.3339,71.4847,71.325,71.4315,19851.0
2015-06-23 12:30:00,80.54,80.55,80.34,80.48,27057.0,71.4403,71.4492,71.2629,71.3871,27057.0
2015-06-23 12:35:00,80.49,80.55,80.38,80.41,28639.0,71.396,71.4492,71.2984,71.325,28639.0
2015-06-23 12:40:00,80.38,80.38,80.22,80.29,23032.0,71.2984,71.2984,71.1565,71.2186,23032.0
2015-06-23 12:45:00,80.27,80.38,80.25,80.35,11846.0,71.2008,71.2984,71.1831,71.2718,11846.0
2015-06-23 12:50:00,80.38,80.38,80.21,80.23,17470.0,71.2984,71.2984,71.1476,71.1653,17470.0
2015-06-23 12:55:00,80.23,80.38,80.22,80.38,18824.0,71.1653,71.2984,71.1565,71.2984,18824.0
2015-06-23 13:00:00,80.39,80.47,80.29,80.35,24722.0,71.3073,71.3782,71.2186,71.2718,24722.0
2015-06-23 13:05:00,80.38,80.46,80.33,80.44,13908.0,71.2984,71.3694,71.254,71.3516,13908.0
2015-06-23 13:10:00,80.42,80.54,80.4,80.5,21503.0,71.3339,71.4403,71.3161,71.4048,21503.0
2015-06-23 13:15:00,80.5,80.56,80.44,80.46,10926.0,71.4048,71.4581,71.3516,71.3694,10926.0
2015-06-23 13:20:00,80.44,80.54,80.44,80.47,11972.0,71.3516,71.4403,71.3516,71.3782,11972.0
2015-06-23 13:25:00,80.48,80.5,80.41,80.43,15600.0,71.3871,71.4048,71.325,71.3427,15600.0
2015-06-23 13:30:00,80.4,80.45,80.28,80.38,12393.0,71.3161,71.3605,71.2097,71.2984,12393.0
2015-06-23 13:35:00,80.4,80.44,80.29,80.41,16609.0,71.3161,71.3516,71.2186,71.325,16609.0
2015-06-23 13:40:00,80.4,80.49,80.4,80.48,8500.0,71.3161,71.396,71.3161,71.3871,8500.0
2015-06-23 13:45:00,80.44,80.52,80.41,80.52,22046.0,71.3516,71.4226,71.325,71.4226,22046.0
2015-06-23 13:50:00,80.48,80.53,80.4,80.53,17991.0,71.3871,71.4315,71.3161,71.4315,17991.0
2015-06-23 13:55:00,80.54,80.59,80.5,80.54,18698.0,71.4403,71.4847,71.4048,71.4403,18698.0
2015-06-23 14:00:00,80.55,80.61,80.48,80.48,11448.0,71.4492,71.5024,71.3871,71.3871,11448.0
2015-06-23 14:05:00,80.47,80.52,80.46,80.5,10800.0,71.3782,71.4226,71.3694,71.4048,10800.0
2015-06-23 14:10:00,80.49,80.5,80.45,80.5,8485.0,71.396,71.4048,71.3605,71.4048,8485.0
2015-06-23 14:15:00,80.5,80.55,80.48,80.5,13700.0,71.4048,71.4492,71.3871,71.4048,13700.0
2015-06-23 14:20:00,80.52,80.54,80.45,80.45,8372.0,71.4226,71.4403,71.3605,71.3605,8372.0
2015-06-23 14:25:00,80.45,80.52,80.42,80.5,16293.0,71.3605,71.4226,71.3339,71.4048,16293.0
2015-06-23 14:30:00,80.5,80.5,80.42,80.44,11968.0,71.4048,71.4048,71.3339,71.3516,11968.0
2015-06-23 14:35:00,80.44,80.55,80.44,80.52,11428.0,71.3516,71.4492,71.3516,71.4226,11428.0
2015-06-23 14:40:00,80.52,80.58,80.51,80.51,12843.0,71.4226,71.4758,71.4137,71.4137,12843.0
2015-06-23 14:45:00,80.51,80.6,80.5,80.52,9099.0,71.4137,71.4935,71.4048,71.4226,9099.0
2015-06-23 14:50:00,80.5,80.6,80.49,80.53,22148.0,71.4048,71.4935,71.396,71.4315,22148.0
2015-06-23 14:55:00,80.52,80.53,80.49,80.49,10821.0,71.4226,71.4315,71.396,71.396,10821.0
2015-06-23 15:00:00,80.49,80.51,80.43,80.43,20413.0,71.396,71.4137,71.3427,71.3427,20413.0
2015-06-23 15:05:00,80.43,80.52,80.4,80.48,30546.0,71.3427,71.4226,71.3161,71.3871,30546.0
2015-06-23 15:10:00,80.5,80.52,80.45,80.49,16421.0,71.4048,71.4226,71.3605,71.396,16421.0
2015-06-23 15:15:00,80.51,80.52,80.44,80.49,22505.0,71.4137,71.4226,71.3516,71.396,22505.0
2015-06-23 15:20:00,80.48,80.51,80.42,80.46,20612.0,71.3871,71.4137,71.3339,71.3694,20612.0
2015-06-23 15:25:00,80.47,80.48,80.43,80.45,26757.0,71.3782,71.3871,71.3427,71.3605,26757.0
2015-06-23 15:30:00,80.45,80.49,80.44,80.48,30658.0,71.3605,71.396,71.3516,71.3871,30658.0
2015-06-23 15:35:00,80.48,80.55,80.47,80.53,29461.0,71.3871,71.4492,71.3782,71.4315,29461.0
2015-06-23 15:40:00,80.52,80.6,80.47,80.57,21865.0,71.4226,71.4935,71.3782,71.4669,21865.0
2015-06-23 15:45:00,80.56,80.58,80.49,80.51,31095.0,71.4581,71.4758,71.396,71.4137,31095.0
2015-06-23 15:50:00,80.51,80.55,80.47,80.54,36779.0,71.4137,71.4492,71.3782,71.4403,36779.0
2015-06-23 15:55:00,80.53,80.58,80.5,80.52,49724.0,71.4315,71.4758,71.4048,71.4226,49724.0
2015-06-24 09:30:00,80.96,81.29,80.9,81.22,103372.0,71.8129,72.1056,71.7596,72.0435,103372.0
2015-06-24 09:35:00,81.27,81.36,80.96,80.98,25661.0,72.0878,72.1677,71.8129,71.8306,25661.0
2015-06-24 09:40:00,80.95,81.12,80.91,81.03,35075.0,71.804,71.9548,71.7685,71.875,35075.0
2015-06-24 09:45:00,81.04,81.33,81.04,81.29,37503.0,71.8838,72.1411,71.8838,72.1056,37503.0
2015-06-24 09:50:00,81.28,81.32,81.11,81.17,16758.0,72.0967,72.1322,71.9459,71.9991,16758.0
2015-06-24 09:55:00,81.11,81.16,81.03,81.11,15618.0,71.9459,71.9903,71.875,71.9459,15618.0
2015-06-24 10:00:00,81.13,81.2,81.03,81.08,69598.0,71.9637,72.0258,71.875,71.9193,69598.0
2015-06-24 10:05:00,81.05,81.07,80.85,81.01,24167.0,71.8927,71.9104,71.7153,71.8572,24167.0
2015-06-24 10:10:00,80.99,81.25,80.98,81.13,39365.0,71.8395,72.0701,71.8306,71.9637,39365.0
2015-06-24 10:15:00,81.16,81.17,80.94,81.14,29718.0,71.9903,71.9991,71.7951,71.9725,29718.0
2015-06-24 10:20:00,81.14,81.14,81.05,81.06,35905.0,71.9725,71.9725,71.8927,71.9016,35905.0
2015-06-24 10:25:00,81.07,81.57,81.07,81.38,24092.0,71.9104,72.3539,71.9104,72.1854,24092.0
2015-06-24 10:30:00,81.38,81.6,81.34,81.54,21657.0,72.1854,72.3806,72.1499,72.3273,21657.0
2015-06-24 10:35:00,81.54,81.57,81.32,81.43,17256.0,72.3273,72.3539,72.1322,72.2298,17256.0
2015-06-24 10:40:00,81.45,81.47,81.33,81.37,19417.0,72.2475,72.2652,72.1411,72.1765,19417.0
2015-06-24 10:45:00,81.35,81.43,81.21,81.21,13993.0,72.1588,72.2298,72.0346,72.0346,13993.0
2015-06-24 10:50:00,81.18,81.21,81.06,81.19,19650.0,72.008,72.0346,71.9016,72.0169,19650.0
2015-06-24 10:55:00,81.19,81.2,81.02,81.11,23436.0,72.0169,72.0258,71.8661,71.9459,23436.0
2015-06-24 11:00:00,81.12,81.13,80.95,80.98,43631.0,71.9548,71.9637,71.804,71.8306,43631.0
2015-06-24 11:05:00,80.99,81.07,80.98,80.98,19832.0,71.8395,71.9104,71.8306,71.8306,19832.0
2015-06-24 11:10:00,80.96,81.06,80.95,80.98,14778.0,71.8129,71.9016,71.804,71.8306,14778.0
2015-06-24 11:15:00,80.98,81.09,80.89,81.08,21265.0,71.8306,71.9282,71.7508,71.9193,21265.0
2015-06-24 11:20:00,81.07,81.07,80.89,81.04,22343.0,71.9104,71.9104,71.7508,71.8838,22343.0
2015-06-24 11:25:00,81.04,81.1,80.97,81.05,20910.0,71.8838,71.9371,71.8217,71.8927,20910.0
2015-06-24 11:30:00,81.05,81.15,81.01,81.06,15850.0,71.8927,71.9814,71.8572,71.9016,15850.0
2015-06-24 11:35:00,81.03,81.05,80.94,80.99,16100.0,71.875,71.8927,71.7951,71.8395,16100.0
2015-06-24 11:40:00,80.98,81.08,80.96,81.06,24188.0,71.8306,71.9193,71.8129,71.9016,24188.0
2015-06-24 11:45:00,81.06,81.07,80.98,81.01,16897.0,71.9016,71.9104,71.8306,71.8572,16897.0
2015-06-24 11:50:00,81.02,81.04,80.99,80.99,20413.0,71.8661,71.8838,71.8395,71.8395,20413.0
2015-06-24 11:55:00,81.0,81.04,80.99,81.02,19593.0,71.8483,71.8838,71.8395,71.8661,19593.0
2015-06-24 12:00:00,81.03,81.03,80.84,80.86,39728.0,71.875,71.875,71.7064,71.7242,39728.0
2015-06-24 12:05:00,80.85,81.0,80.82,80.98,34835.0,71.7153,71.8483,71.6887,71.8306,34835.0
2015-06-24 12:10:00,80.96,81.1,80.96,81.0,24250.0,71.8129,71.9371,71.8129,71.8483,24250.0
2015-06-24 12:15:00,81.02,81.05,80.99,81.01,11414.0,71.8661,71.8927,71.8395,71.8572,11414.0
2015-06-24 12:20:00,81.01,81.07,80.99,81.02,17401.0,71.8572,71.9104,71.8395,71.8661,17401.0
2015-06-24 12:25:00,81.01,81.07,80.94,81.0,24785.0,71.8572,71.9104,71.7951,71.8483,24785.0
2015-06-24 12:30:00,80.97,81.01,80.88,80.88,10716.0,71.8217,71.8572,71.7419,71.7419,10716.0
2015-06-24 12:35:00,80.86,80.89,80.84,80.84,14237.0,71.7242,71.7508,71.7064,71.7064,14237.0
2015-06-24 12:40:00,80.84,80.88,80.8,80.82,13753.0,71.7064,71.7419,71.6709,71.6887,13753.0
2015-06-24 12:45:00,80.81,80.81,80.67,80.72,13495.0,71.6798,71.6798,71.5556,71.6,13495.0
2015-06-24 12:50:00,80.7,80.72,80.61,80.65,9534.0,71.5822,71.6,71.5024,71.5379,9534.0
2015-06-24 12:55:00,80.66,80.69,80.61,80.65,8252.0,71.5468,71.5734,71.5024,71.5379,8252.0
2015-06-24 13:00:00,80.64,80.68,80.58,80.64,11441.0,71.529,71.5645,71.4758,71.529,11441.0
2015-06-24 13:05:00,80.64,80.73,80.63,80.72,12156.0,71.529,71.6089,71.5202,71.6,12156.0
2015-06-24 13:10:00,80.71,80.71,80.67,80.68,13018.0,71.5911,71.5911,71.5556,71.5645,13018.0
2015-06-24 13:15:00,80.68,80.69,80.63,80.64,18639.0,71.5645,71.5734,71.5202,71.529,18639.0
2015-06-24 13:20:00,80.64,80.68,80.55,80.55,20917.0,71.529,71.5645,71.4492,71.4492,20917.0
2015-06-24 13:25:00,80.54,80.54,80.31,80.37,14561.0,71.4403,71.4403,71.2363,71.2895,14561.0
2015-06-24 13:30:00,80.39,80.45,80.38,80.45,8770.0,71.3073,71.3605,71.2984,71.3605,8770.0
2015-06-24 13:35:00,80.44,80.51,80.44,80.45,20459.0,71.3516,71.4137,71.3516,71.3605,20459.0
2015-06-24 13:40:00,80.45,80.45,80.36,80.36,7300.0,71.3605,71.3605,71.2807,71.2807,7300.0
2015-06-24 13:45:00,80.34,80.4,80.29,80.4,10700.0,71.2629,71.3161,71.2186,71.3161,10700.0
2015-06-24 13:50:00,80.38,80.5,80.38,80.45,9446.0,71.2984,71.4048,71.2984,71.3605,9446.0
2015-06-24 13:55:00,80.45,80.5,80.44,80.48,17884.0,71.3605,71.4048,71.3516,71.3871,17884.0
2015-06-24 14:00:00,80.48,80.5,80.44,80.5,10467.0,71.3871,71.4048,71.3516,71.4048,10467.0
2015-06-24 14:05:00,80.5,80.54,80.44,80.51,14583.0,71.4048,71.4403,71.3516,71.4137,14583.0
2015-06-24 14:10:00,80.51,80.51,80.28,80.31,14396.0,71.4137,71.4137,71.2097,71.2363,14396.0
2015-06-24 14:15:00,80.3,80.3,80.18,80.19,13821.0,71.2274,71.2274,71.121,71.1299,13821.0
2015-06-24 14:20:00,80.19,80.23,80.18,80.22,10126.0,71.1299,71.1653,71.121,71.1565,10126.0
2015-06-24 14:25:00,80.22,80.23,80.19,80.23,6505.0,71.1565,71.1653,71.1299,71.1653,6505.0
2015-06-24 14:30:00,80.21,80.28,80.21,80.27,9658.0,71.1476,71.2097,71.1476,71.2008,9658.0
2015-06-24 14:35:00,80.25,80.33,80.21,80.3,16631.0,71.1831,71.254,71.1476,71.2274,16631.0
2015-06-24 14:40:00,80.32,80.33,80.28,80.28,16143.0,71.2452,71.254,71.2097,71.2097,16143.0
2015-06-24 14:45:00,80.29,80.33,80.27,80.28,18656.0,71.2186,71.254,71.2008,71.2097,18656.0
2015-06-24 14:50:00,80.29,80.38,80.28,80.37,14328.0,71.2186,71.2984,71.2097,71.2895,14328.0
2015-06-24 14:55:00,80.37,80.38,80.2,80.23,16372.0,71.2895,71.2984,71.1387,71.1653,16372.0
2015-06-24 15:00:00,80.24,80.32,80.23,80.28,12507.0,71.1742,71.2452,71.1653,71.2097,12507.0
2015-06-24 15:05:00,80.28,80.29,80.13,80.15,17723.0,71.2097,71.2186,71.0766,71.0944,17723.0
2015-06-24 15:10:00,80.14,80.17,80.09,80.12,15368.0,71.0855,71.1121,71.0412,71.0678,15368.0
2015-06-24 15:15:00,80.14,80.19,80.11,80.13,17263.0,71.0855,71.1299,71.0589,71.0766,17263.0
2015-06-24 15:20:00,80.12,80.17,80.11,80.13,15154.0,71.0678,71.1121,71.0589,71.0766,15154.0
2015-06-24 15:25:00,80.14,80.31,80.14,80.27,27691.0,71.0855,71.2363,71.0855,71.2008,27691.0
2015-06-24 15:30:00,80.26,80.3,80.26,80.29,11529.0,71.192,71.2274,71.192,71.2186,11529.0
2015-06-24 15:35:00,80.3,80.32,80.12,80.16,24864.0,71.2274,71.2452,71.0678,71.1033,24864.0
2015-06-24 15:40:00,80.15,80.27,80.15,80.23,23186.0,71.0944,71.2008,71.0944,71.1653,23186.0
2015-06-24 15:45:00,80.23,80.23,80.08,80.09,39991.0,71.1653,71.1653,71.0323,71.0412,39991.0
2015-06-24 15:50:00,80.08,80.09,79.97,79.98,64913.0,71.0323,71.0412,70.9347,70.9436,64913.0
2015-06-24 15:55:00,79.97,79.99,79.9,79.93,147570.0,70.9347,70.9525,70.8726,70.8992,147570.0
2015-06-25 09:30:00,80.57,80.69,80.25,80.27,42026.0,71.4669,71.5734,71.1831,71.2008,42026.0
2015-06-25 09:35:00,80.25,80.67,80.15,80.61,60551.0,71.1831,71.5556,71.0944,71.5024,60551.0
2015-06-25 09:40:00,80.59,80.7,80.36,80.45,35728.0,71.4847,71.5822,71.2807,71.3605,35728.0
2015-06-25 09:45:00,80.5,80.57,80.27,80.4,16520.0,71.4048,71.4669,71.2008,71.3161,16520.0
2015-06-25 09:50:00,80.4,80.5,80.25,80.28,21541.0,71.3161,71.4048,71.1831,71.2097,21541.0
2015-06-25 09:55:00,80.29,80.5,80.27,80.41,9318.0,71.2186,71.4048,71.2008,71.325,9318.0
2015-06-25 10:00:00,80.4,80.46,80.37,80.44,8950.0,71.3161,71.3694,71.2895,71.3516,8950.0
2015-06-25 10:05:00,80.43,80.5,80.35,80.49,21410.0,71.3427,71.4048,71.2718,71.396,21410.0
2015-06-25 10:10:00,80.48,80.5,80.45,80.46,41687.0,71.3871,71.4048,71.3605,71.3694,41687.0
2015-06-25 10:15:00,80.5,80.5,80.41,80.48,20353.0,71.4048,71.4048,71.325,71.3871,20353.0
2015-06-25 10:20:00,80.47,80.59,80.45,80.57,16300.0,71.3782,71.4847,71.3605,71.4669,16300.0
2015-06-25 10:25:00,80.55,80.63,80.55,80.61,7900.0,71.4492,71.5202,71.4492,71.5024,7900.0
2015-06-25 10:30:00,80.61,80.63,80.53,80.54,14340.0,71.5024,71.5202,71.4315,71.4403,14340.0
2015-06-25 10:35:00,80.51,80.55,80.45,80.47,7500.0,71.4137,71.4492,71.3605,71.3782,7500.0
2015-06-25 10:40:00,80.46,80.55,80.46,80.54,5700.0,71.3694,71.4492,71.3694,71.4403,5700.0
2015-06-25 10:45:00,80.54,80.69,80.53,80.69,13936.0,71.4403,71.5734,71.4315,71.5734,13936.0
2015-06-25 10:50:00,80.69,80.75,80.68,80.71,11568.0,71.5734,71.6266,71.5645,71.5911,11568.0
2015-06-25 10:55:00,80.71,80.75,80.63,80.66,28082.0,71.5911,71.6266,71.5202,71.5468,28082.0
2015-06-25 11:00:00,80.67,80.76,80.59,80.76,149397.0,71.5556,71.6355,71.4847,71.6355,149397.0
2015-06-25 11:05:00,80.78,80.89,80.75,80.84,25161.0,71.6532,71.7508,71.6266,71.7064,25161.0
2015-06-25 11:10:00,80.86,80.95,80.86,80.91,18900.0,71.7242,71.804,71.7242,71.7685,18900.0
2015-06-25 11:15:00,80.92,80.94,80.78,80.8,28700.0,71.7774,71.7951,71.6532,71.6709,28700.0
2015-06-25 11:20:00,80.77,80.81,80.64,80.8,21121.0,71.6443,71.6798,71.529,71.6709,21121.0
2015-06-25 11:25:00,80.81,80.81,80.69,80.74,13804.0,71.6798,71.6798,71.5734,71.6177,13804.0
2015-06-25 11:30:00,80.75,80.75,80.6,80.63,16088.0,71.6266,71.6266,71.4935,71.5202,16088.0
2015-06-25 11:35:00,80.65,80.66,80.58,80.58,4744.0,71.5379,71.5468,71.4758,71.4758,4744.0
2015-06-25 11:40:00,80.58,80.6,80.5,80.58,6554.0,71.4758,71.4935,71.4048,71.4758,6554.0
2015-06-25 11:45:00,80.58,80.59,80.49,80.49,9965.0,71.4758,71.4847,71.396,71.396,9965.0
2015-06-25 11:50:00,80.52,80.55,80.49,80.53,5902.0,71.4226,71.4492,71.396,71.4315,5902.0
2015-06-25 11:55:00,80.54,80.59,80.5,80.53,15500.0,71.4403,71.4847,71.4048,71.4315,15500.0
2015-06-25 12:00:00,80.54,80.57,80.45,80.54,9060.0,71.4403,71.4669,71.3605,71.4403,9060.0
2015-06-25 12:05:00,80.54,80.6,80.51,80.53,10110.0,71.4403,71.4935,71.4137,71.4315,10110.0
2015-06-25 12:10:00,80.51,80.53,80.49,80.53,2110.0,71.4137,71.4315,71.396,71.4315,2110.0
2015-06-25 12:15:00,80.54,80.61,80.52,80.6,10144.0,71.4403,71.5024,71.4226,71.4935,10144.0
2015-06-25 12:20:00,80.6,80.61,80.5,80.52,5126.0,71.4935,71.5024,71.4048,71.4226,5126.0
2015-06-25 12:25:00,80.5,80.51,80.31,80.35,12602.0,71.4048,71.4137,71.2363,71.2718,12602.0
2015-06-25 12:30:00,80.34,80.36,80.32,80.34,8630.0,71.2629,71.2807,71.2452,71.2629,8630.0
2015-06-25 12:35:00,80.34,80.38,80.34,80.36,6025.0,71.2629,71.2984,71.2629,71.2807,6025.0
2015-06-25 12:40:00,80.37,80.39,80.31,80.36,31600.0,71.2895,71.3073,71.2363,71.2807,31600.0
2015-06-25 12:45:00,80.37,80.4,80.32,80.37,33471.0,71.2895,71.3161,71.2452,71.2895,33471.0
2015-06-25 12:50:00,80.37,80.46,80.37,80.46,4900.0,71.2895,71.3694,71.2895,71.3694,4900.0
2015-06-25 12:55:00,80.45,80.47,80.4,80.42,6650.0,71.3605,71.3782,71.3161,71.3339,6650.0
2015-06-25 13:00:00,80.41,80.42,80.35,80.36,3811.0,71.325,71.3339,71.2718,71.2807,3811.0
2015-06-25 13:05:00,80.4,80.41,80.37,80.38,2455.0,71.3161,71.325,71.2895,71.2984,2455.0
2015-06-25 13:10:00,80.4,80.46,80.4,80.46,2900.0,71.3161,71.3694,71.3161,71.3694,2900.0
2015-06-25 13:15:00,80.46,80.47,80.41,80.43,7720.0,71.3694,71.3782,71.325,71.3427,7720.0
2015-06-25 13:20:00,80.43,80.43,80.38,80.41,4300.0,71.3427,71.3427,71.2984,71.325,4300.0
2015-06-25 13:25:00,80.42,80.42,80.33,80.34,5800.0,71.3339,71.3339,71.254,71.2629,5800.0
2015-06-25 13:30:00,80.35,80.35,80.27,80.27,5800.0,71.2718,71.2718,71.2008,71.2008,5800.0
2015-06-25 13:35:00,80.27,80.31,80.15,80.15,13300.0,71.2008,71.2363,71.0944,71.0944,13300.0
2015-06-25 13:40:00,80.14,80.14,80.06,80.07,12548.0,71.0855,71.0855,71.0146,71.0234,12548.0
2015-06-25 13:45:00,80.05,80.1,80.04,80.09,6942.0,71.0057,71.05,70.9968,71.0412,6942.0
2015-06-25 13:50:00,80.07,80.14,80.06,80.14,4474.0,71.0234,71.0855,71.0146,71.0855,4474.0
2015-06-25 13:55:00,80.13,80.13,80.08,80.13,5210.0,71.0766,71.0766,71.0323,71.0766,5210.0
2015-06-25 14:00:00,80.12,80.12,80.04,80.04,5140.0,71.0678,71.0678,70.9968,70.9968,5140.0
2015-06-25 14:05:00,80.04,80.04,80.02,80.03,4000.0,70.9968,70.9968,70.9791,70.9879,4000.0
2015-06-25 14:10:00,80.0,80.0,79.93,79.94,5300.0,70.9613,70.9613,70.8992,70.9081,5300.0
2015-06-25 14:15:00,79.96,80.05,79.94,80.0,6390.0,70.9259,71.0057,70.9081,70.9613,6390.0
2015-06-25 14:20:00,80.02,80.04,79.93,79.96,6230.0,70.9791,70.9968,70.8992,70.9259,6230.0
2015-06-25 14:25:00,79.91,79.91,79.8,79.87,4699.0,70.8815,70.8815,70.7839,70.846,4699.0
2015-06-25 14:30:00,79.86,79.86,79.77,79.8,6911.0,70.8372,70.8372,70.7573,70.7839,6911.0
2015-06-25 14:35:00,79.8,79.9,79.8,79.88,8915.0,70.7839,70.8726,70.7839,70.8549,8915.0
2015-06-25 14:40:00,79.9,79.9,79.83,79.85,3700.0,70.8726,70.8726,70.8105,70.8283,3700.0
2015-06-25 14:45:00,79.85,79.93,79.85,79.9,5697.0,70.8283,70.8992,70.8283,70.8726,5697.0
2015-06-25 14:50:00,79.88,79.9,79.81,79.84,12426.0,70.8549,70.8726,70.7928,70.8194,12426.0
2015-06-25 14:55:00,79.84,79.86,79.81,79.83,10073.0,70.8194,70.8372,70.7928,70.8105,10073.0
2015-06-25 15:00:00,79.83,79.95,79.82,79.95,13949.0,70.8105,70.917,70.8017,70.917,13949.0
2015-06-25 15:05:00,79.96,80.0,79.93,79.99,11722.0,70.9259,70.9613,70.8992,70.9525,11722.0
2015-06-25 15:10:00,79.99,80.0,79.89,79.89,11236.0,70.9525,70.9613,70.8638,70.8638,11236.0
2015-06-25 15:15:00,79.9,79.93,79.88,79.9,11010.0,70.8726,70.8992,70.8549,70.8726,11010.0
2015-06-25 15:20:00,79.9,79.96,79.89,79.96,22070.0,70.8726,70.9259,70.8638,70.9259,22070.0
2015-06-25 15:25:00,79.96,79.97,79.92,79.95,10761.0,70.9259,70.9347,70.8904,70.917,10761.0
2015-06-25 15:30:00,79.95,79.98,79.93,79.93,18221.0,70.917,70.9436,70.8992,70.8992,18221.0
2015-06-25 15:35:00,79.92,79.95,79.9,79.93,20473.0,70.8904,70.917,70.8726,70.8992,20473.0
2015-06-25 15:40:00,79.94,79.97,79.89,79.95,35303.0,70.9081,70.9347,70.8638,70.917,35303.0
2015-06-25 15:45:00,79.95,79.99,79.92,79.96,21725.0,70.917,70.9525,70.8904,70.9259,21725.0
2015-06-25 15:50:00,79.95,79.97,79.94,79.96,25312.0,70.917,70.9347,70.9081,70.9259,25312.0
2015-06-25 15:55:00,79.95,80.01,79.91,79.94,81450.0,70.917,70.9702,70.8815,70.9081,81450.0
2015-06-26 09:30:00,80.29,80.53,80.28,80.39,21710.0,71.2186,71.4315,71.2097,71.3073,21710.0
2015-06-26 09:35:00,80.44,80.46,80.24,80.41,6225.0,71.3516,71.3694,71.1742,71.325,6225.0
2015-06-26 09:40:00,80.34,80.67,80.29,80.61,27494.0,71.2629,71.5556,71.2186,71.5024,27494.0
2015-06-26 09:45:00,80.61,80.81,80.58,80.81,21888.0,71.5024,71.6798,71.4758,71.6798,21888.0
2015-06-26 09:50:00,80.8,80.84,80.7,80.8,16850.0,71.6709,71.7064,71.5822,71.6709,16850.0
2015-06-26 09:55:00,80.76,80.89,80.7,80.83,14494.0,71.6355,71.7508,71.5822,71.6976,14494.0
2015-06-26 10:00:00,80.82,80.92,80.69,80.72,31021.0,71.6887,71.7774,71.5734,71.6,31021.0
2015-06-26 10:05:00,80.73,80.78,80.68,80.75,7500.0,71.6089,71.6532,71.5645,71.6266,7500.0
2015-06-26 10:10:00,80.74,80.75,80.56,80.66,5940.0,71.6177,71.6266,71.4581,71.5468,5940.0
2015-06-26 10:15:00,80.67,80.7,80.52,80.56,16315.0,71.5556,71.5822,71.4226,71.4581,16315.0
2015-06-26 10:20:00,80.56,80.61,80.38,80.4,14596.0,71.4581,71.5024,71.2984,71.3161,14596.0
2015-06-26 10:25:00,80.44,80.67,80.44,80.63,3521.0,71.3516,71.5556,71.3516,71.5202,3521.0
2015-06-26 10:30:00,80.71,80.78,80.67,80.7,8349.0,71.5911,71.6532,71.5556,71.5822,8349.0
2015-06-26 10:35:00,80.68,80.75,80.64,80.72,8600.0,71.5645,71.6266,71.529,71.6,8600.0
2015-06-26 10:40:00,80.7,80.72,80.56,80.58,7000.0,71.5822,71.6,71.4581,71.4758,7000.0
2015-06-26 10:45:00,80.59,80.65,80.36,80.4,9200.0,71.4847,71.5379,71.2807,71.3161,9200.0
2015-06-26 10:50:00,80.38,80.4,80.33,80.33,5034.0,71.2984,71.3161,71.254,71.254,5034.0
2015-06-26 10:55:00,80.33,80.33,80.15,80.15,9910.0,71.254,71.254,71.0944,71.0944,9910.0
2015-06-26 11:00:00,80.13,80.28,80.11,80.28,18315.0,71.0766,71.2097,71.0589,71.2097,18315.0
2015-06-26 11:05:00,80.31,80.35,80.28,80.3,7072.0,71.2363,71.2718,71.2097,71.2274,7072.0
2015-06-26 11:10:00,80.34,80.47,80.32,80.45,4300.0,71.2629,71.3782,71.2452,71.3605,4300.0
2015-06-26 11:15:00,80.45,80.53,80.4,80.52,6700.0,71.3605,71.4315,71.3161,71.4226,6700.0
2015-06-26 11:20:00,80.51,80.52,80.43,80.49,4000.0,71.4137,71.4226,71.3427,71.396,4000.0
2015-06-26 11:25:00,80.5,80.53,80.41,80.45,6218.0,71.4048,71.4315,71.325,71.3605,6218.0
2015-06-26 11:30:00,80.49,80.54,80.36,80.45,14240.0,71.396,71.4403,71.2807,71.3605,14240.0
2015-06-26 11:35:00,80.43,80.48,80.36,80.36,2345.0,71.3427,71.3871,71.2807,71.2807,2345.0
2015-06-26 11:40:00,80.35,80.39,80.34,80.35,4500.0,71.2718,71.3073,71.2629,71.2718,4500.0
2015-06-26 11:45:00,80.36,80.5,80.34,80.47,8587.0,71.2807,71.4048,71.2629,71.3782,8587.0
2015-06-26 11:50:00,80.45,80.45,80.29,80.31,6402.0,71.3605,71.3605,71.2186,71.2363,6402.0
2015-06-26 11:55:00,80.32,80.34,80.23,80.25,5008.0,71.2452,71.2629,71.1653,71.1831,5008.0
2015-06-26 12:00:00,80.24,80.39,80.24,80.36,3785.0,71.1742,71.3073,71.1742,71.2807,3785.0
2015-06-26 12:05:00,80.32,80.5,80.29,80.33,7612.0,71.2452,71.4048,71.2186,71.254,7612.0
2015-06-26 12:10:00,80.32,80.32,80.23,80.28,4900.0,71.2452,71.2452,71.1653,71.2097,4900.0
2015-06-26 12:15:00,80.28,80.4,80.28,80.37,11930.0,71.2097,71.3161,71.2097,71.2895,11930.0
2015-06-26 12:20:00,80.4,80.46,80.34,80.36,11263.0,71.3161,71.3694,71.2629,71.2807,11263.0
2015-06-26 12:25:00,80.32,80.39,80.3,80.36,5600.0,71.2452,71.3073,71.2274,71.2807,5600.0
2015-06-26 12:30:00,80.35,80.35,80.26,80.26,6333.0,71.2718,71.2718,71.192,71.192,6333.0
2015-06-26 12:35:00,80.25,80.26,80.14,80.15,5800.0,71.1831,71.192,71.0855,71.0944,5800.0
2015-06-26 12:40:00,80.16,80.16,80.03,80.03,5300.0,71.1033,71.1033,70.9879,70.9879,5300.0
2015-06-26 12:45:00,80.04,80.14,79.99,80.0,12246.0,70.9968,71.0855,70.9525,70.9613,12246.0
2015-06-26 12:50:00,80.02,80.13,79.89,79.9,6624.0,70.9791,71.0766,70.8638,70.8726,6624.0
2015-06-26 12:55:00,79.89,79.94,79.84,79.85,8280.0,70.8638,70.9081,70.8194,70.8283,8280.0
2015-06-26 13:00:00,79.83,79.94,79.81,79.93,9130.0,70.8105,70.9081,70.7928,70.8992,9130.0
2015-06-26 13:05:00,79.92,79.96,79.86,79.88,4320.0,70.8904,70.9259,70.8372,70.8549,4320.0
2015-06-26 13:10:00,79.86,79.9,79.81,79.81,3400.0,70.8372,70.8726,70.7928,70.7928,3400.0
2015-06-26 13:15:00,79.8,79.97,79.8,79.94,5534.0,70.7839,70.9347,70.7839,70.9081,5534.0
2015-06-26 13:20:00,79.94,79.96,79.77,79.8,7100.0,70.9081,70.9259,70.7573,70.7839,7100.0
2015-06-26 13:25:00,79.81,79.91,79.77,79.81,17888.0,70.7928,70.8815,70.7573,70.7928,17888.0
2015-06-26 13:30:00,79.85,79.94,79.85,79.91,3682.0,70.8283,70.9081,70.8283,70.8815,3682.0
2015-06-26 13:35:00,79.89,79.96,79.88,79.91,8581.0,70.8638,70.9259,70.8549,70.8815,8581.0
2015-06-26 13:40:00,79.91,80.11,79.9,80.02,8451.0,70.8815,71.0589,70.8726,70.9791,8451.0
2015-06-26 13:45:00,80.02,80.09,79.99,80.04,6100.0,70.9791,71.0412,70.9525,70.9968,6100.0
2015-06-26 13:50:00,80.04,80.05,79.95,79.99,8100.0,70.9968,71.0057,70.917,70.9525,8100.0
2015-06-26 13:55:00,80.0,80.08,79.94,79.95,8700.0,70.9613,71.0323,70.9081,70.917,8700.0
2015-06-26 14:00:00,79.93,80.04,79.92,79.96,12610.0,70.8992,70.9968,70.8904,70.9259,12610.0
2015-06-26 14:05:00,79.96,79.98,79.91,79.98,10405.0,70.9259,70.9436,70.8815,70.9436,10405.0
2015-06-26 14:10:00,79.96,79.96,79.87,79.96,9102.0,70.9259,70.9259,70.846,70.9259,9102.0
2015-06-26 14:15:00,79.98,80.0,79.83,79.86,9268.0,70.9436,70.9613,70.8105,70.8372,9268.0
2015-06-26 14:20:00,79.89,79.92,79.87,79.88,6189.0,70.8638,70.8904,70.846,70.8549,6189.0
2015-06-26 14:25:00,79.87,79.9,79.79,79.9,11990.0,70.846,70.8726,70.7751,70.8726,11990.0
2015-06-26 14:30:00,79.88,79.91,79.81,79.88,7010.0,70.8549,70.8815,70.7928,70.8549,7010.0
2015-06-26 14:35:00,79.88,79.93,79.87,79.91,6455.0,70.8549,70.8992,70.846,70.8815,6455.0
2015-06-26 14:40:00,79.93,79.93,79.81,79.83,9013.0,70.8992,70.8992,70.7928,70.8105,9013.0
2015-06-26 14:45:00,79.85,79.88,79.8,79.84,10133.0,70.8283,70.8549,70.7839,70.8194,10133.0
2015-06-26 14:50:00,79.84,79.9,79.81,79.9,9793.0,70.8194,70.8726,70.7928,70.8726,9793.0
2015-06-26 14:55:00,79.9,79.94,79.83,79.9,8583.0,70.8726,70.9081,70.8105,70.8726,8583.0
2015-06-26 15:00:00,79.91,79.99,79.83,79.99,11191.0,70.8815,70.9525,70.8105,70.9525,11191.0
2015-06-26 15:05:00,80.01,80.12,80.01,80.02,9737.0,70.9702,71.0678,70.9702,70.9791,9737.0
2015-06-26 15:10:00,80.01,80.11,80.01,80.02,8311.0,70.9702,71.0589,70.9702,70.9791,8311.0
2015-06-26 15:15:00,80.0,80.08,79.97,80.06,10949.0,70.9613,71.0323,70.9347,71.0146,10949.0
2015-06-26 15:20:00,80.05,80.1,79.94,80.03,13208.0,71.0057,71.05,70.9081,70.9879,13208.0
2015-06-26 15:25:00,80.04,80.09,80.01,80.03,10900.0,70.9968,71.0412,70.9702,70.9879,10900.0
2015-06-26 15:30:00,80.03,80.05,79.98,80.03,12610.0,70.9879,71.0057,70.9436,70.9879,12610.0
2015-06-26 15:35:00,80.01,80.03,79.84,79.84,19934.0,70.9702,70.9879,70.8194,70.8194,19934.0
2015-06-26 15:40:00,79.85,79.9,79.82,79.88,19045.0,70.8283,70.8726,70.8017,70.8549,19045.0
2015-06-26 15:45:00,79.93,80.01,79.85,79.86,52303.0,70.8992,70.9702,70.8283,70.8372,52303.0
2015-06-26 15:50:00,79.86,79.91,79.84,79.86,50349.0,70.8372,70.8815,70.8194,70.8372,50349.0
2015-06-26 15:55:00,79.87,79.87,79.73,79.81,132760.0,70.846,70.846,70.7218,70.7928,132760.0
2015-06-29 09:30:00,78.96,79.12,78.86,79.12,22000.0,70.0388,70.1808,69.9501,70.1808,22000.0
2015-06-29 09:35:00,79.2,79.26,79.07,79.1,24275.0,70.2517,70.3049,70.1364,70.163,24275.0
2015-06-29 09:40:00,79.09,79.34,79.01,79.21,14834.0,70.1541,70.3759,70.0832,70.2606,14834.0
2015-06-29 09:45:00,79.22,79.47,79.21,79.39,8715.0,70.2695,70.4912,70.2606,70.4203,8715.0
2015-06-29 09:50:00,79.45,79.45,79.27,79.32,4900.0,70.4735,70.4735,70.3138,70.3582,4900.0
2015-06-29 09:55:00,79.3,79.34,78.73,78.87,32388.0,70.3404,70.3759,69.8348,69.959,32388.0
2015-06-29 10:00:00,78.85,79.0,78.84,78.93,3782.0,69.9413,70.0743,69.9324,70.0122,3782.0
2015-06-29 10:05:00,78.94,79.08,78.91,79.02,20608.0,70.0211,70.1453,69.9945,70.0921,20608.0
2015-06-29 10:10:00,79.01,79.1,78.95,79.08,14203.0,70.0832,70.163,70.03,70.1453,14203.0
2015-06-29 10:15:00,79.05,79.17,78.89,78.89,12404.0,70.1187,70.2251,69.9767,69.9767,12404.0
2015-06-29 10:20:00,78.88,78.97,78.83,78.87,11577.0,69.9679,70.0477,69.9235,69.959,11577.0
2015-06-29 10:25:00,78.9,78.91,78.75,78.75,17123.0,69.9856,69.9945,69.8526,69.8526,17123.0
2015-06-29 10:30:00,78.76,78.76,78.58,78.65,11661.0,69.8614,69.8614,69.7018,69.7639,11661.0
2015-06-29 10:35:00,78.67,78.73,78.51,78.63,17600.0,69.7816,69.8348,69.6397,69.7461,17600.0
2015-06-29 10:40:00,78.63,78.66,78.6,78.64,3000.0,69.7461,69.7727,69.7195,69.755,3000.0
2015-06-29 10:45:00,78.64,78.73,78.61,78.7,11032.0,69.755,69.8348,69.7284,69.8082,11032.0
2015-06-29 10:50:00,78.67,78.71,78.6,78.61,5930.0,69.7816,69.8171,69.7195,69.7284,5930.0
2015-06-29 10:55:00,78.6,78.6,78.42,78.42,5889.0,69.7195,69.7195,69.5598,69.5598,5889.0
2015-06-29 11:00:00,78.4,78.45,78.23,78.25,11951.0,69.5421,69.5865,69.3913,69.4091,11951.0
2015-06-29 11:05:00,78.23,78.32,78.23,78.32,11853.0,69.3913,69.4711,69.3913,69.4711,11853.0
2015-06-29 11:10:00,78.32,78.5,78.28,78.34,10543.0,69.4711,69.6308,69.4357,69.4889,10543.0
2015-06-29 11:15:00,78.36,78.38,78.28,78.3,7357.0,69.5066,69.5244,69.4357,69.4534,7357.0
2015-06-29 11:20:00,78.27,78.36,78.26,78.36,13345.0,69.4268,69.5066,69.4179,69.5066,13345.0
2015-06-29 11:25:00,78.35,78.39,78.31,78.37,10250.0,69.4978,69.5332,69.4623,69.5155,10250.0
2015-06-29 11:30:00,78.38,78.38,78.22,78.23,5938.0,69.5244,69.5244,69.3824,69.3913,5938.0
2015-06-29 11:35:00,78.24,78.29,78.2,78.2,7550.0,69.4002,69.4445,69.3647,69.3647,7550.0
2015-06-29 11:40:00,78.22,78.28,78.2,78.25,7801.0,69.3824,69.4357,69.3647,69.4091,7801.0
2015-06-29 11:45:00,78.25,78.29,78.23,78.26,6831.0,69.4091,69.4445,69.3913,69.4179,6831.0
2015-06-29 11:50:00,78.24,78.32,78.21,78.27,6221.0,69.4002,69.4711,69.3736,69.4268,6221.0
2015-06-29 11:55:00,78.3,78.34,78.27,78.34,9577.0,69.4534,69.4889,69.4268,69.4889,9577.0
2015-06-29 12:00:00,78.32,78.32,78.2,78.29,11536.0,69.4711,69.4711,69.3647,69.4445,11536.0
2015-06-29 12:05:00,78.32,78.36,78.29,78.3,7695.0,69.4711,69.5066,69.4445,69.4534,7695.0
2015-06-29 12:10:00,78.28,78.34,78.24,78.25,7225.0,69.4357,69.4889,69.4002,69.4091,7225.0
2015-06-29 12:15:00,78.25,78.25,78.11,78.11,7919.0,69.4091,69.4091,69.2849,69.2849,7919.0
2015-06-29 12:20:00,78.11,78.12,78.05,78.06,17261.0,69.2849,69.2937,69.2317,69.2405,17261.0
2015-06-29 12:25:00,78.06,78.09,78.0,78.09,7750.0,69.2405,69.2671,69.1873,69.2671,7750.0
2015-06-29 12:30:00,78.08,78.08,78.0,78.0,9816.0,69.2583,69.2583,69.1873,69.1873,9816.0
2015-06-29 12:35:00,77.99,78.03,77.95,77.98,8387.0,69.1784,69.2139,69.1429,69.1696,8387.0
2015-06-29 12:40:00,77.99,78.03,77.92,77.93,10397.0,69.1784,69.2139,69.1163,69.1252,10397.0
2015-06-29 12:45:00,77.93,77.95,77.85,77.85,14070.0,69.1252,69.1429,69.0542,69.0542,14070.0
2015-06-29 12:50:00,77.85,77.87,77.8,77.83,20355.0,69.0542,69.072,69.0099,69.0365,20355.0
2015-06-29 12:55:00,77.82,77.84,77.75,77.83,16369.0,69.0276,69.0454,68.9655,69.0365,16369.0
2015-06-29 13:00:00,77.82,77.83,77.7,77.7,14327.0,69.0276,69.0365,68.9212,68.9212,14327.0
2015-06-29 13:05:00,77.72,77.83,77.7,77.83,11366.0,68.9389,69.0365,68.9212,69.0365,11366.0
2015-06-29 13:10:00,77.83,77.84,77.7,77.72,6531.0,69.0365,69.0454,68.9212,68.9389,6531.0
2015-06-29 13:15:00,77.72,77.76,77.71,77.72,8481.0,68.9389,68.9744,68.9301,68.9389,8481.0
2015-06-29 13:20:00,77.71,77.75,77.71,77.72,9600.0,68.9301,68.9655,68.9301,68.9389,9600.0
2015-06-29 13:25:00,77.72,77.72,77.65,77.65,13353.0,68.9389,68.9389,68.8768,68.8768,13353.0
2015-06-29 13:30:00,77.67,77.71,77.67,77.69,8000.0,68.8946,68.9301,68.8946,68.9123,8000.0
2015-06-29 13:35:00,77.69,77.7,77.61,77.68,13402.0,68.9123,68.9212,68.8414,68.9035,13402.0
2015-06-29 13:40:00,77.67,77.68,77.57,77.57,14459.0,68.8946,68.9035,68.8059,68.8059,14459.0
2015-06-29 13:45:00,77.57,77.64,77.55,77.62,12074.0,68.8059,68.868,68.7881,68.8502,12074.0
2015-06-29 13:50:00,77.62,77.63,77.57,77.57,27825.0,68.8502,68.8591,68.8059,68.8059,27825.0
2015-06-29 13:55:00,77.56,77.67,77.54,77.67,30365.0,68.797,68.8946,68.7793,68.8946,30365.0
2015-06-29 14:00:00,77.65,77.67,77.58,77.58,11973.0,68.8768,68.8946,68.8148,68.8148,11973.0
2015-06-29 14:05:00,77.58,77.59,77.55,77.56,8554.0,68.8148,68.8236,68.7881,68.797,8554.0
2015-06-29 14:10:00,77.56,77.57,77.43,77.46,24684.0,68.797,68.8059,68.6817,68.7083,24684.0
2015-06-29 14:15:00,77.46,77.51,77.42,77.49,11541.0,68.7083,68.7527,68.6728,68.7349,11541.0
2015-06-29 14:20:00,77.48,77.49,77.33,77.35,17624.0,68.7261,68.7349,68.593,68.6107,17624.0
2015-06-29 14:25:00,77.32,77.32,77.16,77.19,25575.0,68.5841,68.5841,68.4422,68.4688,25575.0
2015-06-29 14:30:00,77.19,77.19,77.1,77.1,14301.0,68.4688,68.4688,68.389,68.389,14301.0
2015-06-29 14:35:00,77.09,77.24,77.03,77.24,24169.0,68.3801,68.5132,68.3269,68.5132,24169.0
2015-06-29 14:40:00,77.23,77.3,77.14,77.27,29445.0,68.5043,68.5664,68.4245,68.5398,29445.0
2015-06-29 14:45:00,77.26,77.37,77.22,77.28,37117.0,68.5309,68.6285,68.4954,68.5486,37117.0
2015-06-29 14:50:00,77.27,77.32,77.18,77.2,12842.0,68.5398,68.5841,68.4599,68.4777,12842.0
2015-06-29 14:55:00,77.2,77.29,77.17,77.24,60420.0,68.4777,68.5575,68.4511,68.5132,60420.0
2015-06-29 15:00:00,77.22,77.33,77.12,77.14,22880.0,68.4954,68.593,68.4067,68.4245,22880.0
2015-06-29 15:05:00,77.11,77.12,76.98,77.04,28465.0,68.3979,68.4067,68.2825,68.3358,28465.0
2015-06-29 15:10:00,77.03,77.17,77.01,77.08,24554.0,68.3269,68.4511,68.3092,68.3712,24554.0
2015-06-29 15:15:00,77.07,77.11,77.0,77.1,16467.0,68.3624,68.3979,68.3003,68.389,16467.0
2015-06-29 15:20:00,77.11,77.18,77.02,77.16,28109.0,68.3979,68.4599,68.318,68.4422,28109.0
2015-06-29 15:25:00,77.17,77.17,77.04,77.04,21399.0,68.4511,68.4511,68.3358,68.3358,21399.0
2015-06-29 15:30:00,77.02,77.1,76.95,77.03,47917.0,68.318,68.389,68.2559,68.3269,47917.0
2015-06-29 15:35:00,77.03,77.13,76.89,76.92,46953.0,68.3269,68.4156,68.2027,68.2293,46953.0
2015-06-29 15:40:00,76.89,76.98,76.87,76.95,37768.0,68.2027,68.2825,68.185,68.2559,37768.0
2015-06-29 15:45:00,76.96,76.99,76.81,76.89,54199.0,68.2648,68.2914,68.1317,68.2027,54199.0
2015-06-29 15:50:00,76.89,77.05,76.89,77.0,45905.0,68.2027,68.3446,68.2027,68.3003,45905.0
2015-06-29 15:55:00,77.0,77.01,76.81,76.9,100851.0,68.3003,68.3092,68.1317,68.2116,100851.0
2015-06-30 09:30:00,77.87,78.05,77.63,77.63,38702.0,69.072,69.2317,68.8591,68.8591,38702.0
2015-06-30 09:35:00,77.69,77.94,77.61,77.89,19958.0,68.9123,69.1341,68.8414,69.0897,19958.0
2015-06-30 09:40:00,77.92,78.09,77.78,78.07,42294.0,69.1163,69.2671,68.9922,69.2494,42294.0
2015-06-30 09:45:00,78.08,78.17,77.75,78.06,71593.0,69.2583,69.3381,68.9655,69.2405,71593.0
2015-06-30 09:50:00,78.1,78.36,77.93,77.93,39450.0,69.276,69.5066,69.1252,69.1252,39450.0
2015-06-30 09:55:00,77.94,78.06,77.86,78.03,15554.0,69.1341,69.2405,69.0631,69.2139,15554.0
2015-06-30 10:00:00,78.05,78.3,78.02,78.19,25004.0,69.2317,69.4534,69.205,69.3558,25004.0
2015-06-30 10:05:00,78.19,78.24,78.1,78.15,37295.0,69.3558,69.4002,69.276,69.3204,37295.0
2015-06-30 10:10:00,78.15,78.47,78.14,78.26,68585.0,69.3204,69.6042,69.3115,69.4179,68585.0
2015-06-30 10:15:00,78.22,78.31,78.13,78.28,13543.0,69.3824,69.4623,69.3026,69.4357,13543.0
2015-06-30 10:20:00,78.29,78.36,78.27,78.31,16680.0,69.4445,69.5066,69.4268,69.4623,16680.0
2015-06-30 10:25:00,78.34,78.64,78.26,78.64,21532.0,69.4889,69.755,69.4179,69.755,21532.0
2015-06-30 10:30:00,78.63,78.64,78.44,78.45,13330.0,69.7461,69.755,69.5776,69.5865,13330.0
2015-06-30 10:35:00,78.44,78.45,78.22,78.32,20723.0,69.5776,69.5865,69.3824,69.4711,20723.0
2015-06-30 10:40:00,78.3,78.3,78.09,78.1,16000.0,69.4534,69.4534,69.2671,69.276,16000.0
2015-06-30 10:45:00,78.11,78.19,78.03,78.07,20347.0,69.2849,69.3558,69.2139,69.2494,20347.0
2015-06-30 10:50:00,78.06,78.16,77.97,78.16,7474.0,69.2405,69.3292,69.1607,69.3292,7474.0
2015-06-30 10:55:00,78.15,78.39,78.14,78.3,19765.0,69.3204,69.5332,69.3115,69.4534,19765.0
2015-06-30 11:00:00,78.34,78.35,78.25,78.31,12533.0,69.4889,69.4978,69.4091,69.4623,12533.0
2015-06-30 11:05:00,78.32,78.44,78.29,78.35,15731.0,69.4711,69.5776,69.4445,69.4978,15731.0
2015-06-30 11:10:00,78.35,78.41,78.27,78.36,19400.0,69.4978,69.551,69.4268,69.5066,19400.0
2015-06-30 11:15:00,78.34,78.57,78.34,78.55,11035.0,69.4889,69.6929,69.4889,69.6752,11035.0
2015-06-30 11:20:00,78.51,78.58,78.44,78.51,10517.0,69.6397,69.7018,69.5776,69.6397,10517.0
2015-06-30 11:25:00,78.52,78.56,78.34,78.34,7600.0,69.6485,69.684,69.4889,69.4889,7600.0
2015-06-30 11:30:00,78.32,78.44,78.31,78.38,27027.0,69.4711,69.5776,69.4623,69.5244,27027.0
2015-06-30 11:35:00,78.4,78.4,78.28,78.3,27041.0,69.5421,69.5421,69.4357,69.4534,27041.0
2015-06-30 11:40:00,78.31,78.41,78.25,78.41,12765.0,69.4623,69.551,69.4091,69.551,12765.0
2015-06-30 11:45:00,78.39,78.52,78.39,78.43,11200.0,69.5332,69.6485,69.5332,69.5687,11200.0
2015-06-30 11:50:00,78.41,78.43,78.36,78.39,10700.0,69.551,69.5687,69.5066,69.5332,10700.0
2015-06-30 11:55:00,78.38,78.45,78.32,78.36,14311.0,69.5244,69.5865,69.4711,69.5066,14311.0
2015-06-30 12:00:00,78.34,78.49,78.34,78.43,9901.0,69.4889,69.6219,69.4889,69.5687,9901.0
2015-06-30 12:05:00,78.41,78.52,78.34,78.52,7569.0,69.551,69.6485,69.4889,69.6485,7569.0
2015-06-30 12:10:00,78.49,78.52,78.42,78.46,10324.0,69.6219,69.6485,69.5598,69.5953,10324.0
2015-06-30 12:15:00,78.45,78.55,78.44,78.52,6997.0,69.5865,69.6752,69.5776,69.6485,6997.0
2015-06-30 12:20:00,78.53,78.56,78.35,78.42,9264.0,69.6574,69.684,69.4978,69.5598,9264.0
2015-06-30 12:25:00,78.43,78.48,78.23,78.27,8976.0,69.5687,69.6131,69.3913,69.4268,8976.0
2015-06-30 12:30:00,78.3,78.34,78.19,78.25,44543.0,69.4534,69.4889,69.3558,69.4091,44543.0
2015-06-30 12:35:00,78.27,78.36,78.25,78.27,9965.0,69.4268,69.5066,69.4091,69.4268,9965.0
2015-06-30 12:40:00,78.27,78.34,78.25,78.27,7720.0,69.4268,69.4889,69.4091,69.4268,7720.0
2015-06-30 12:45:00,78.28,78.37,78.21,78.36,31971.0,69.4357,69.5155,69.3736,69.5066,31971.0
2015-06-30 12:50:00,78.36,78.39,78.19,78.21,24600.0,69.5066,69.5332,69.3558,69.3736,24600.0
2015-06-30 12:55:00,78.24,78.35,78.2,78.29,8059.0,69.4002,69.4978,69.3647,69.4445,8059.0
2015-06-30 13:00:00,78.31,78.41,78.25,78.36,6621.0,69.4623,69.551,69.4091,69.5066,6621.0
2015-06-30 13:05:00,78.32,78.35,78.25,78.3,6800.0,69.4711,69.4978,69.4091,69.4534,6800.0
2015-06-30 13:10:00,78.28,78.36,78.27,78.27,6522.0,69.4357,69.5066,69.4268,69.4268,6522.0
2015-06-30 13:15:00,78.27,78.31,78.19,78.23,8676.0,69.4268,69.4623,69.3558,69.3913,8676.0
2015-06-30 13:20:00,78.24,78.34,78.21,78.29,6814.0,69.4002,69.4889,69.3736,69.4445,6814.0
2015-06-30 13:25:00,78.3,78.59,78.28,78.59,13794.0,69.4534,69.7106,69.4357,69.7106,13794.0
2015-06-30 13:30:00,78.55,78.67,78.49,78.65,12750.0,69.6752,69.7816,69.6219,69.7639,12750.0
2015-06-30 13:35:00,78.64,78.82,78.62,78.8,10700.0,69.755,69.9147,69.7372,69.8969,10700.0
2015-06-30 13:40:00,78.8,78.85,78.7,78.78,6210.0,69.8969,69.9413,69.8082,69.8792,6210.0
2015-06-30 13:45:00,78.75,78.82,78.7,78.76,7811.0,69.8526,69.9147,69.8082,69.8614,7811.0
2015-06-30 13:50:00,78.78,78.86,78.74,78.86,16895.0,69.8792,69.9501,69.8437,69.9501,16895.0
2015-06-30 13:55:00,78.85,78.89,78.82,78.82,11218.0,69.9413,69.9767,69.9147,69.9147,11218.0
2015-06-30 14:00:00,78.85,78.88,78.79,78.88,14565.0,69.9413,69.9679,69.888,69.9679,14565.0
2015-06-30 14:05:00,78.86,79.2,78.85,79.11,20354.0,69.9501,70.2517,69.9413,70.1719,20354.0
2015-06-30 14:10:00,79.11,79.27,79.08,79.23,14956.0,70.1719,70.3138,70.1453,70.2783,14956.0
2015-06-30 14:15:00,79.22,79.23,79.07,79.13,13439.0,70.2695,70.2783,70.1364,70.1896,13439.0
2015-06-30 14:20:00,79.11,79.15,78.97,78.97,12669.0,70.1719,70.2074,70.0477,70.0477,12669.0
2015-06-30 14:25:00,79.0,79.01,78.88,78.96,16317.0,70.0743,70.0832,69.9679,70.0388,16317.0
2015-06-30 14:30:00,78.92,78.92,78.71,78.83,28079.0,70.0034,70.0034,69.8171,69.9235,28079.0
2015-06-30 14:35:00,78.82,79.04,78.82,78.97,19683.0,69.9147,70.1098,69.9147,70.0477,19683.0
2015-06-30 14:40:00,78.94,78.97,78.79,78.84,15835.0,70.0211,70.0477,69.888,69.9324,15835.0
2015-06-30 14:45:00,78.8,78.84,78.7,78.81,27580.0,69.8969,69.9324,69.8082,69.9058,27580.0
2015-06-30 14:50:00,78.81,78.84,78.66,78.66,12091.0,69.9058,69.9324,69.7727,69.7727,12091.0
2015-06-30 14:55:00,78.66,78.7,78.6,78.61,10759.0,69.7727,69.8082,69.7195,69.7284,10759.0
2015-06-30 15:00:00,78.64,78.68,78.44,78.57,24362.0,69.755,69.7905,69.5776,69.6929,24362.0
2015-06-30 15:05:00,78.53,78.58,78.49,78.53,15732.0,69.6574,69.7018,69.6219,69.6574,15732.0
2015-06-30 15:10:00,78.54,78.57,78.41,78.44,18727.0,69.6663,69.6929,69.551,69.5776,18727.0
2015-06-30 15:15:00,78.43,78.52,78.4,78.45,21112.0,69.5687,69.6485,69.5421,69.5865,21112.0
2015-06-30 15:20:00,78.44,78.44,78.29,78.3,19871.0,69.5776,69.5776,69.4445,69.4534,19871.0
2015-06-30 15:25:00,78.3,78.4,78.24,78.34,34658.0,69.4534,69.5421,69.4002,69.4889,34658.0
2015-06-30 15:30:00,78.35,78.58,78.35,78.55,23660.0,69.4978,69.7018,69.4978,69.6752,23660.0
2015-06-30 15:35:00,78.53,78.63,78.5,78.56,24798.0,69.6574,69.7461,69.6308,69.684,24798.0
2015-06-30 15:40:00,78.55,78.58,78.45,78.51,31779.0,69.6752,69.7018,69.5865,69.6397,31779.0
2015-06-30 15:45:00,78.53,78.96,78.52,78.93,95617.0,69.6574,70.0388,69.6485,70.0122,95617.0
2015-06-30 15:50:00,78.91,78.91,78.76,78.85,75558.0,69.9945,69.9945,69.8614,69.9413,75558.0
2015-06-30 15:55:00,78.84,78.91,78.68,78.68,137249.0,69.9324,69.9945,69.7905,69.7905,137249.0
2015-07-01 09:30:00,79.96,80.21,79.62,80.03,62133.0,70.9259,71.1476,70.6243,70.9879,62133.0
2015-07-01 09:35:00,80.0,80.47,80.0,80.37,40271.0,70.9613,71.3782,70.9613,71.2895,40271.0
2015-07-01 09:40:00,80.34,80.42,80.0,80.14,14382.0,71.2629,71.3339,70.9613,71.0855,14382.0
2015-07-01 09:45:00,80.11,80.11,79.82,80.03,20318.0,71.0589,71.0589,70.8017,70.9879,20318.0
2015-07-01 09:50:00,80.07,80.2,79.9,80.19,15833.0,71.0234,71.1387,70.8726,71.1299,15833.0
2015-07-01 09:55:00,80.17,80.19,79.96,80.09,35191.0,71.1121,71.1299,70.9259,71.0412,35191.0
2015-07-01 10:00:00,80.05,80.1,79.93,79.97,33642.0,71.0057,71.05,70.8992,70.9347,33642.0
2015-07-01 10:05:00,79.95,80.05,79.88,80.0,52281.0,70.917,71.0057,70.8549,70.9613,52281.0
2015-07-01 10:10:00,80.02,80.14,79.83,79.93,24551.0,70.9791,71.0855,70.8105,70.8992,24551.0
2015-07-01 10:15:00,79.91,79.94,79.69,79.84,60517.0,70.8815,70.9081,70.6864,70.8194,60517.0
2015-07-01 10:20:00,79.86,79.96,79.78,79.81,13727.0,70.8372,70.9259,70.7662,70.7928,13727.0
2015-07-01 10:25:00,79.81,79.84,79.69,79.69,12100.0,70.7928,70.8194,70.6864,70.6864,12100.0
2015-07-01 10:30:00,79.69,79.7,79.32,79.47,11437.0,70.6864,70.6952,70.3582,70.4912,11437.0
2015-07-01 10:35:00,79.52,79.71,79.48,79.48,5500.0,70.5356,70.7041,70.5001,70.5001,5500.0
2015-07-01 10:40:00,79.5,79.59,79.45,79.49,23696.0,70.5178,70.5977,70.4735,70.509,23696.0
2015-07-01 10:45:00,79.48,79.51,79.38,79.43,23176.0,70.5001,70.5267,70.4114,70.4557,23176.0
2015-07-01 10:50:00,79.43,79.46,79.33,79.38,47950.0,70.4557,70.4823,70.367,70.4114,47950.0
2015-07-01 10:55:00,79.38,79.48,79.34,79.47,10300.0,70.4114,70.5001,70.3759,70.4912,10300.0
2015-07-01 11:00:00,79.49,79.5,79.39,79.48,19812.0,70.509,70.5178,70.4203,70.5001,19812.0
2015-07-01 11:05:00,79.48,79.51,79.47,79.49,24441.0,70.5001,70.5267,70.4912,70.509,24441.0
2015-07-01 11:10:00,79.49,79.63,79.46,79.46,20391.0,70.509,70.6331,70.4823,70.4823,20391.0
2015-07-01 11:15:00,79.45,79.53,79.44,79.46,12059.0,70.4735,70.5444,70.4646,70.4823,12059.0
2015-07-01 11:20:00,79.46,79.8,79.46,79.73,25103.0,70.4823,70.7839,70.4823,70.7218,25103.0
2015-07-01 11:25:00,79.73,79.8,79.62,79.63,49691.0,70.7218,70.7839,70.6243,70.6331,49691.0
2015-07-01 11:30:00,79.63,79.72,79.53,79.71,21031.0,70.6331,70.713,70.5444,70.7041,21031.0
2015-07-01 11:35:00,79.7,79.74,79.63,79.68,17345.0,70.6952,70.7307,70.6331,70.6775,17345.0
2015-07-01 11:40:00,79.68,79.69,79.37,79.37,16886.0,70.6775,70.6864,70.4025,70.4025,16886.0
2015-07-01 11:45:00,79.34,79.45,79.34,79.42,15430.0,70.3759,70.4735,70.3759,70.4469,15430.0
2015-07-01 11:50:00,79.41,79.42,79.27,79.3,12154.0,70.438,70.4469,70.3138,70.3404,12154.0
2015-07-01 11:55:00,79.3,79.3,79.1,79.14,12800.0,70.3404,70.3404,70.163,70.1985,12800.0
2015-07-01 12:00:00,79.11,79.37,79.11,79.32,19409.0,70.1719,70.4025,70.1719,70.3582,19409.0
2015-07-01 12:05:00,79.31,79.49,79.31,79.4,20995.0,70.3493,70.509,70.3493,70.4291,20995.0
2015-07-01 12:10:00,79.4,79.41,79.27,79.27,13616.0,70.4291,70.438,70.3138,70.3138,13616.0
2015-07-01 12:15:00,79.28,79.31,79.24,79.24,11258.0,70.3227,70.3493,70.2872,70.2872,11258.0
2015-07-01 12:20:00,79.25,79.25,79.04,79.09,19267.0,70.2961,70.2961,70.1098,70.1541,19267.0
2015-07-01 12:25:00,79.09,79.34,79.06,79.34,11707.0,70.1541,70.3759,70.1275,70.3759,11707.0
2015-07-01 12:30:00,79.35,79.4,79.35,79.37,10362.0,70.3848,70.4291,70.3848,70.4025,10362.0
2015-07-01 12:35:00,79.37,79.37,79.21,79.22,9981.0,70.4025,70.4025,70.2606,70.2695,9981.0
2015-07-01 12:40:00,79.23,79.23,79.03,79.03,12623.0,70.2783,70.2783,70.1009,70.1009,12623.0
2015-07-01 12:45:00,79.04,79.1,79.03,79.04,8842.0,70.1098,70.163,70.1009,70.1098,8842.0
2015-07-01 12:50:00,79.01,79.02,78.94,78.98,19986.0,70.0832,70.0921,70.0211,70.0566,19986.0
2015-07-01 12:55:00,78.98,78.98,78.84,78.88,18246.0,70.0566,70.0566,69.9324,69.9679,18246.0
2015-07-01 13:00:00,78.89,78.89,78.81,78.85,9789.0,69.9767,69.9767,69.9058,69.9413,9789.0
2015-07-01 13:05:00,78.87,79.01,78.86,78.95,33047.0,69.959,70.0832,69.9501,70.03,33047.0
2015-07-01 13:10:00,78.94,79.04,78.93,78.96,14997.0,70.0211,70.1098,70.0122,70.0388,14997.0
2015-07-01 13:15:00,78.95,78.96,78.85,78.92,12180.0,70.03,70.0388,69.9413,70.0034,12180.0
2015-07-01 13:20:00,78.93,78.99,78.88,78.93,15646.0,70.0122,70.0654,69.9679,70.0122,15646.0
2015-07-01 13:25:00,78.94,78.94,78.86,78.86,8900.0,70.0211,70.0211,69.9501,69.9501,8900.0
2015-07-01 13:30:00,78.87,78.91,78.84,78.87,19326.0,69.959,69.9945,69.9324,69.959,19326.0
2015-07-01 13:35:00,78.85,78.89,78.85,78.87,17310.0,69.9413,69.9767,69.9413,69.959,17310.0
2015-07-01 13:40:00,78.88,78.94,78.86,78.94,16702.0,69.9679,70.0211,69.9501,70.0211,16702.0
2015-07-01 13:45:00,78.93,79.03,78.92,79.0,36656.0,70.0122,70.1009,70.0034,70.0743,36656.0
2015-07-01 13:50:00,78.99,78.99,78.91,78.92,23222.0,70.0654,70.0654,69.9945,70.0034,23222.0
2015-07-01 13:55:00,78.91,78.91,78.68,78.69,21967.0,69.9945,69.9945,69.7905,69.7993,21967.0
2015-07-01 14:00:00,78.7,78.7,78.57,78.62,31941.0,69.8082,69.8082,69.6929,69.7372,31941.0
2015-07-01 14:05:00,78.63,78.7,78.55,78.65,32596.0,69.7461,69.8082,69.6752,69.7639,32596.0
2015-07-01 14:10:00,78.66,78.68,78.6,78.68,21868.0,69.7727,69.7905,69.7195,69.7905,21868.0
2015-07-01 14:15:00,78.67,78.67,78.57,78.57,21309.0,69.7816,69.7816,69.6929,69.6929,21309.0
2015-07-01 14:20:00,78.56,78.56,78.39,78.39,36627.0,69.684,69.684,69.5332,69.5332,36627.0
2015-07-01 14:25:00,78.39,78.43,78.35,78.4,25034.0,69.5332,69.5687,69.4978,69.5421,25034.0
2015-07-01 14:30:00,78.4,78.43,78.3,78.34,25205.0,69.5421,69.5687,69.4534,69.4889,25205.0
2015-07-01 14:35:00,78.34,78.35,78.23,78.24,32724.0,69.4889,69.4978,69.3913,69.4002,32724.0
2015-07-01 14:40:00,78.23,78.34,78.22,78.29,25755.0,69.3913,69.4889,69.3824,69.4445,25755.0
2015-07-01 14:45:00,78.3,78.48,78.23,78.47,14672.0,69.4534,69.6131,69.3913,69.6042,14672.0
2015-07-01 14:50:00,78.48,78.59,78.46,78.58,13638.0,69.6131,69.7106,69.5953,69.7018,13638.0
2015-07-01 14:55:00,78.61,78.71,78.58,78.67,16834.0,69.7284,69.8171,69.7018,69.7816,16834.0
2015-07-01 15:00:00,78.67,78.84,78.67,78.82,15209.0,69.7816,69.9324,69.7816,69.9147,15209.0
2015-07-01 15:05:00,78.85,78.89,78.85,78.86,18314.0,69.9413,69.9767,69.9413,69.9501,18314.0
2015-07-01 15:10:00,78.86,78.91,78.78,78.88,20921.0,69.9501,69.9945,69.8792,69.9679,20921.0
2015-07-01 15:15:00,78.89,78.93,78.86,78.92,12045.0,69.9767,70.0122,69.9501,70.0034,12045.0
2015-07-01 15:20:00,78.91,78.98,78.86,78.98,19329.0,69.9945,70.0566,69.9501,70.0566,19329.0
2015-07-01 15:25:00,78.98,79.04,78.94,79.03,26470.0,70.0566,70.1098,70.0211,70.1009,26470.0
2015-07-01 15:30:00,79.02,79.03,78.86,78.94,15171.0,70.0921,70.1009,69.9501,70.0211,15171.0
2015-07-01 15:35:00,78.94,78.94,78.83,78.92,18968.0,70.0211,70.0211,69.9235,70.0034,18968.0
2015-07-01 15:40:00,78.92,78.95,78.81,78.95,30253.0,70.0034,70.03,69.9058,70.03,30253.0
2015-07-01 15:45:00,78.95,78.98,78.9,78.94,36744.0,70.03,70.0566,69.9856,70.0211,36744.0
2015-07-01 15:50:00,78.96,79.0,78.92,78.99,49523.0,70.0388,70.0743,70.0034,70.0654,49523.0
2015-07-01 15:55:00,78.99,79.03,78.97,79.01,124501.0,70.0654,70.1009,70.0477,70.0832,124501.0
2015-07-02 09:30:00,79.22,79.75,79.22,79.55,30944.0,70.2695,70.7396,70.2695,70.5622,30944.0
2015-07-02 09:35:00,79.57,80.0,79.48,79.93,30131.0,70.5799,70.9613,70.5001,70.8992,30131.0
2015-07-02 09:40:00,79.98,79.98,79.7,79.78,38294.0,70.9436,70.9436,70.6952,70.7662,38294.0
2015-07-02 09:45:00,79.78,79.8,79.54,79.54,18032.0,70.7662,70.7839,70.5533,70.5533,18032.0
2015-07-02 09:50:00,79.52,79.52,79.22,79.3,29168.0,70.5356,70.5356,70.2695,70.3404,29168.0
2015-07-02 09:55:00,79.3,79.3,79.18,79.2,19997.0,70.3404,70.3404,70.234,70.2517,19997.0
2015-07-02 10:00:00,79.11,79.22,79.04,79.2,22464.0,70.1719,70.2695,70.1098,70.2517,22464.0
2015-07-02 10:05:00,79.2,79.2,78.93,79.02,18771.0,70.2517,70.2517,70.0122,70.0921,18771.0
2015-07-02 10:10:00,79.01,79.08,78.97,79.01,19115.0,70.0832,70.1453,70.0477,70.0832,19115.0
2015-07-02 10:15:00,79.02,79.08,78.94,78.96,19567.0,70.0921,70.1453,70.0211,70.0388,19567.0
2015-07-02 10:20:00,78.96,79.0,78.94,78.98,10355.0,70.0388,70.0743,70.0211,70.0566,10355.0
2015-07-02 10:25:00,78.99,79.03,78.97,78.98,7971.0,70.0654,70.1009,70.0477,70.0566,7971.0
2015-07-02 10:30:00,78.97,79.06,78.95,78.97,9303.0,70.0477,70.1275,70.03,70.0477,9303.0
2015-07-02 10:35:00,78.96,78.98,78.86,78.88,13137.0,70.0388,70.0566,69.9501,69.9679,13137.0
2015-07-02 10:40:00,78.9,79.02,78.89,79.0,14849.0,69.9856,70.0921,69.9767,70.0743,14849.0
2015-07-02 10:45:00,79.0,79.05,78.91,78.91,6499.0,70.0743,70.1187,69.9945,69.9945,6499.0
2015-07-02 10:50:00,78.91,79.01,78.87,78.92,16707.0,69.9945,70.0832,69.959,70.0034,16707.0
2015-07-02 10:55:00,78.9,78.9,78.78,78.81,18893.0,69.9856,69.9856,69.8792,69.9058,18893.0
2015-07-02 11:00:00,78.8,78.8,78.65,78.7,16810.0,69.8969,69.8969,69.7639,69.8082,16810.0
2015-07-02 11:05:00,78.7,78.73,78.53,78.55,16670.0,69.8082,69.8348,69.6574,69.6752,16670.0
2015-07-02 11:10:00,78.56,78.57,78.49,78.51,16035.0,69.684,69.6929,69.6219,69.6397,16035.0
2015-07-02 11:15:00,78.52,78.53,78.46,78.51,11491.0,69.6485,69.6574,69.5953,69.6397,11491.0
2015-07-02 11:20:00,78.52,78.58,78.42,78.58,14403.0,69.6485,69.7018,69.5598,69.7018,14403.0
2015-07-02 11:25:00,78.58,78.58,78.45,78.45,9755.0,69.7018,69.7018,69.5865,69.5865,9755.0
2015-07-02 11:30:00,78.45,78.47,78.39,78.45,17962.0,69.5865,69.6042,69.5332,69.5865,17962.0
2015-07-02 11:35:00,78.47,78.5,78.38,78.38,15661.0,69.6042,69.6308,69.5244,69.5244,15661.0
2015-07-02 11:40:00,78.38,78.42,78.35,78.38,11835.0,69.5244,69.5598,69.4978,69.5244,11835.0
2015-07-02 11:45:00,78.38,78.38,78.27,78.29,11772.0,69.5244,69.5244,69.4268,69.4445,11772.0
2015-07-02 11:50:00,78.29,78.31,78.25,78.31,9547.0,69.4445,69.4623,69.4091,69.4623,9547.0
2015-07-02 11:55:00,78.3,78.32,78.21,78.31,7533.0,69.4534,69.4711,69.3736,69.4623,7533.0
2015-07-02 12:00:00,78.31,78.41,78.26,78.32,6121.0,69.4623,69.551,69.4179,69.4711,6121.0
2015-07-02 12:05:00,78.29,78.3,78.22,78.25,5550.0,69.4445,69.4534,69.3824,69.4091,5550.0
2015-07-02 12:10:00,78.24,78.28,78.22,78.28,5531.0,69.4002,69.4357,69.3824,69.4357,5531.0
2015-07-02 12:15:00,78.25,78.26,78.2,78.2,7174.0,69.4091,69.4179,69.3647,69.3647,7174.0
2015-07-02 12:20:00,78.17,78.24,78.1,78.12,9000.0,69.3381,69.4002,69.276,69.2937,9000.0
2015-07-02 12:25:00,78.13,78.27,78.13,78.22,17966.0,69.3026,69.4268,69.3026,69.3824,17966.0
2015-07-02 12:30:00,78.21,78.32,78.21,78.26,2911.0,69.3736,69.4711,69.3736,69.4179,2911.0
2015-07-02 12:35:00,78.28,78.37,78.22,78.25,4481.0,69.4357,69.5155,69.3824,69.4091,4481.0
2015-07-02 12:40:00,78.22,78.37,78.22,78.33,3485.0,69.3824,69.5155,69.3824,69.48,3485.0
2015-07-02 12:45:00,78.32,78.42,78.32,78.41,2550.0,69.4711,69.5598,69.4711,69.551,2550.0
2015-07-02 12:50:00,78.39,78.4,78.35,78.36,4302.0,69.5332,69.5421,69.4978,69.5066,4302.0
2015-07-02 12:55:00,78.37,78.41,78.37,78.39,3800.0,69.5155,69.551,69.5155,69.5332,3800.0
2015-07-02 13:00:00,78.37,78.41,78.32,78.36,6168.0,69.5155,69.551,69.4711,69.5066,6168.0
2015-07-02 13:05:00,78.38,78.47,78.38,78.46,3027.0,69.5244,69.6042,69.5244,69.5953,3027.0
2015-07-02 13:10:00,78.45,78.45,78.32,78.32,3849.0,69.5865,69.5865,69.4711,69.4711,3849.0
2015-07-02 13:15:00,78.33,78.4,78.33,78.37,3433.0,69.48,69.5421,69.48,69.5155,3433.0
2015-07-02 13:20:00,78.36,78.36,78.25,78.3,11361.0,69.5066,69.5066,69.4091,69.4534,11361.0
2015-07-02 13:25:00,78.3,78.33,78.22,78.26,10740.0,69.4534,69.48,69.3824,69.4179,10740.0
2015-07-02 13:30:00,78.26,78.33,78.23,78.28,11067.0,69.4179,69.48,69.3913,69.4357,11067.0
2015-07-02 13:35:00,78.29,78.29,78.18,78.22,21720.0,69.4445,69.4445,69.347,69.3824,21720.0
2015-07-02 13:40:00,78.24,78.26,78.14,78.26,10189.0,69.4002,69.4179,69.3115,69.4179,10189.0
2015-07-02 13:45:00,78.27,78.34,78.27,78.33,5146.0,69.4268,69.4889,69.4268,69.48,5146.0
2015-07-02 13:50:00,78.33,78.34,78.22,78.24,16688.0,69.48,69.4889,69.3824,69.4002,16688.0
2015-07-02 13:55:00,78.24,78.25,78.18,78.22,10116.0,69.4002,69.4091,69.347,69.3824,10116.0
2015-07-02 14:00:00,78.21,78.28,78.21,78.27,5507.0,69.3736,69.4357,69.3736,69.4268,5507.0
2015-07-02 14:05:00,78.27,78.3,78.21,78.3,14199.0,69.4268,69.4534,69.3736,69.4534,14199.0
2015-07-02 14:10:00,78.27,78.29,78.2,78.21,5899.0,69.4268,69.4445,69.3647,69.3736,5899.0
2015-07-02 14:15:00,78.23,78.26,78.19,78.24,9159.0,69.3913,69.4179,69.3558,69.4002,9159.0
2015-07-02 14:20:00,78.24,78.31,78.22,78.29,5503.0,69.4002,69.4623,69.3824,69.4445,5503.0
2015-07-02 14:25:00,78.31,78.31,78.25,78.27,4449.0,69.4623,69.4623,69.4091,69.4268,4449.0
2015-07-02 14:30:00,78.27,78.29,78.25,78.26,6768.0,69.4268,69.4445,69.4091,69.4179,6768.0
2015-07-02 14:35:00,78.28,78.32,78.27,78.3,4018.0,69.4357,69.4711,69.4268,69.4534,4018.0
2015-07-02 14:40:00,78.31,78.34,78.26,78.26,6666.0,69.4623,69.4889,69.4179,69.4179,6666.0
2015-07-02 14:45:00,78.26,78.32,78.26,78.32,6516.0,69.4179,69.4711,69.4179,69.4711,6516.0
2015-07-02 14:50:00,78.33,78.33,78.19,78.19,37757.0,69.48,69.48,69.3558,69.3558,37757.0
2015-07-02 14:55:00,78.2,78.33,78.16,78.3,40105.0,69.3647,69.48,69.3292,69.4534,40105.0
2015-07-02 15:00:00,78.33,78.45,78.32,78.42,12804.0,69.48,69.5865,69.4711,69.5598,12804.0
2015-07-02 15:05:00,78.43,78.47,78.39,78.44,16368.0,69.5687,69.6042,69.5332,69.5776,16368.0
2015-07-02 15:10:00,78.44,78.49,78.4,78.48,7393.0,69.5776,69.6219,69.5421,69.6131,7393.0
2015-07-02 15:15:00,78.49,78.49,78.41,78.47,9737.0,69.6219,69.6219,69.551,69.6042,9737.0
2015-07-02 15:20:00,78.47,78.61,78.46,78.61,14208.0,69.6042,69.7284,69.5953,69.7284,14208.0
2015-07-02 15:25:00,78.62,78.72,78.61,78.72,13942.0,69.7372,69.826,69.7284,69.826,13942.0
2015-07-02 15:30:00,78.71,78.71,78.57,78.67,19143.0,69.8171,69.8171,69.6929,69.7816,19143.0
2015-07-02 15:35:00,78.66,78.69,78.63,78.67,14562.0,69.7727,69.7993,69.7461,69.7816,14562.0
2015-07-02 15:40:00,78.67,78.71,78.63,78.68,17832.0,69.7816,69.8171,69.7461,69.7905,17832.0
2015-07-02 15:45:00,78.7,78.77,78.69,78.74,22647.0,69.8082,69.8703,69.7993,69.8437,22647.0
2015-07-02 15:50:00,78.74,78.81,78.72,78.74,22258.0,69.8437,69.9058,69.826,69.8437,22258.0
2015-07-02 15:55:00,78.75,78.91,78.74,78.78,74051.0,69.8526,69.9945,69.8437,69.8792,74051.0
2015-07-06 09:30:00,78.25,78.35,78.13,78.17,58410.0,69.4091,69.4978,69.3026,69.3381,58410.0
2015-07-06 09:35:00,78.11,78.14,78.01,78.01,43448.0,69.2849,69.3115,69.1962,69.1962,43448.0
2015-07-06 09:40:00,78.01,78.24,77.99,78.17,50757.0,69.1962,69.4002,69.1784,69.3381,50757.0
2015-07-06 09:45:00,78.17,78.17,77.91,78.17,18863.0,69.3381,69.3381,69.1075,69.3381,18863.0
2015-07-06 09:50:00,78.16,78.36,78.16,78.27,18655.0,69.3292,69.5066,69.3292,69.4268,18655.0
2015-07-06 09:55:00,78.22,78.51,78.22,78.46,10310.0,69.3824,69.6397,69.3824,69.5953,10310.0
2015-07-06 10:00:00,78.46,78.46,78.22,78.3,8448.0,69.5953,69.5953,69.3824,69.4534,8448.0
2015-07-06 10:05:00,78.32,78.37,78.21,78.37,7303.0,69.4711,69.5155,69.3736,69.5155,7303.0
2015-07-06 10:10:00,78.36,78.61,78.36,78.59,17939.0,69.5066,69.7284,69.5066,69.7106,17939.0
2015-07-06 10:15:00,78.59,78.75,78.58,78.75,18406.0,69.7106,69.8526,69.7018,69.8526,18406.0
2015-07-06 10:20:00,78.74,78.92,78.74,78.83,30195.0,69.8437,70.0034,69.8437,69.9235,30195.0
2015-07-06 10:25:00,78.82,79.08,78.79,79.08,18232.0,69.9147,70.1453,69.888,70.1453,18232.0
2015-07-06 10:30:00,79.05,79.29,79.03,79.17,31896.0,70.1187,70.3316,70.1009,70.2251,31896.0
2015-07-06 10:35:00,79.18,79.27,79.14,79.18,11771.0,70.234,70.3138,70.1985,70.234,11771.0
2015-07-06 10:40:00,79.18,79.5,79.18,79.5,17720.0,70.234,70.5178,70.234,70.5178,17720.0
2015-07-06 10:45:00,79.51,79.71,79.5,79.51,20111.0,70.5267,70.7041,70.5178,70.5267,20111.0
2015-07-06 10:50:00,79.51,79.52,79.37,79.37,8040.0,70.5267,70.5356,70.4025,70.4025,8040.0
2015-07-06 10:55:00,79.38,79.4,79.21,79.27,15359.0,70.4114,70.4291,70.2606,70.3138,15359.0
2015-07-06 11:00:00,79.28,79.31,79.01,79.05,31009.0,70.3227,70.3493,70.0832,70.1187,31009.0
2015-07-06 11:05:00,79.05,79.05,78.85,78.88,23336.0,70.1187,70.1187,69.9413,69.9679,23336.0
2015-07-06 11:10:00,78.87,78.96,78.78,78.94,15900.0,69.959,70.0388,69.8792,70.0211,15900.0
2015-07-06 11:15:00,78.94,79.01,78.79,78.8,17014.0,70.0211,70.0832,69.888,69.8969,17014.0
2015-07-06 11:20:00,78.8,78.8,78.69,78.78,37602.0,69.8969,69.8969,69.7993,69.8792,37602.0
2015-07-06 11:25:00,78.81,78.84,78.77,78.8,6150.0,69.9058,69.9324,69.8703,69.8969,6150.0
2015-07-06 11:30:00,78.81,78.92,78.75,78.92,9250.0,69.9058,70.0034,69.8526,70.0034,9250.0
2015-07-06 11:35:00,78.94,79.04,78.94,79.03,7370.0,70.0211,70.1098,70.0211,70.1009,7370.0
2015-07-06 11:40:00,79.03,79.07,79.01,79.02,8714.0,70.1009,70.1364,70.0832,70.0921,8714.0
2015-07-06 11:45:00,79.02,79.1,78.98,79.1,4800.0,70.0921,70.163,70.0566,70.163,4800.0
2015-07-06 11:50:00,79.1,79.1,78.96,78.96,6300.0,70.163,70.163,70.0388,70.0388,6300.0
2015-07-06 11:55:00,78.98,79.08,78.98,79.08,7994.0,70.0566,70.1453,70.0566,70.1453,7994.0
2015-07-06 12:00:00,79.07,79.07,79.01,79.04,8580.0,70.1364,70.1364,70.0832,70.1098,8580.0
2015-07-06 12:05:00,79.06,79.07,78.93,79.0,8859.0,70.1275,70.1364,70.0122,70.0743,8859.0
2015-07-06 12:10:00,78.99,79.13,78.99,79.13,5040.0,70.0654,70.1896,70.0654,70.1896,5040.0
2015-07-06 12:15:00,79.12,79.16,79.05,79.08,5919.0,70.1808,70.2162,70.1187,70.1453,5919.0
2015-07-06 12:20:00,79.09,79.1,79.06,79.09,2600.0,70.1541,70.163,70.1275,70.1541,2600.0
2015-07-06 12:25:00,79.11,79.11,78.98,79.03,7610.0,70.1719,70.1719,70.0566,70.1009,7610.0
2015-07-06 12:30:00,79.01,79.01,78.89,78.94,12858.0,70.0832,70.0832,69.9767,70.0211,12858.0
2015-07-06 12:35:00,78.95,78.96,78.85,78.85,5125.0,70.03,70.0388,69.9413,69.9413,5125.0
2015-07-06 12:40:00,78.82,78.87,78.78,78.83,5850.0,69.9147,69.959,69.8792,69.9235,5850.0
2015-07-06 12:45:00,78.83,78.86,78.76,78.86,3300.0,69.9235,69.9501,69.8614,69.9501,3300.0
2015-07-06 12:50:00,78.86,78.86,78.76,78.81,5700.0,69.9501,69.9501,69.8614,69.9058,5700.0
2015-07-06 12:55:00,78.84,78.89,78.75,78.89,7034.0,69.9324,69.9767,69.8526,69.9767,7034.0
2015-07-06 13:00:00,78.89,78.91,78.8,78.8,3200.0,69.9767,69.9945,69.8969,69.8969,3200.0
2015-07-06 13:05:00,78.79,78.94,78.79,78.92,8483.0,69.888,70.0211,69.888,70.0034,8483.0
2015-07-06 13:10:00,78.92,78.97,78.88,78.97,9100.0,70.0034,70.0477,69.9679,70.0477,9100.0
2015-07-06 13:15:00,78.96,78.99,78.68,78.68,18290.0,70.0388,70.0654,69.7905,69.7905,18290.0
2015-07-06 13:20:00,78.65,78.67,78.55,78.57,13928.0,69.7639,69.7816,69.6752,69.6929,13928.0
2015-07-06 13:25:00,78.57,78.62,78.56,78.61,7415.0,69.6929,69.7372,69.684,69.7284,7415.0
2015-07-06 13:30:00,78.61,78.61,78.51,78.52,4300.0,69.7284,69.7284,69.6397,69.6485,4300.0
2015-07-06 13:35:00,78.48,78.49,78.4,78.46,11605.0,69.6131,69.6219,69.5421,69.5953,11605.0
2015-07-06 13:40:00,78.44,78.44,78.38,78.42,3680.0,69.5776,69.5776,69.5244,69.5598,3680.0
2015-07-06 13:45:00,78.43,78.49,78.35,78.39,5672.0,69.5687,69.6219,69.4978,69.5332,5672.0
2015-07-06 13:50:00,78.38,78.4,78.33,78.33,9995.0,69.5244,69.5421,69.48,69.48,9995.0
2015-07-06 13:55:00,78.34,78.38,78.26,78.26,4484.0,69.4889,69.5244,69.4179,69.4179,4484.0
2015-07-06 14:00:00,78.25,78.27,78.14,78.26,6010.0,69.4091,69.4268,69.3115,69.4179,6010.0
2015-07-06 14:05:00,78.25,78.38,78.19,78.37,9390.0,69.4091,69.5244,69.3558,69.5155,9390.0
2015-07-06 14:10:00,78.35,78.45,78.35,78.44,6666.0,69.4978,69.5865,69.4978,69.5776,6666.0
2015-07-06 14:15:00,78.45,78.5,78.42,78.46,16267.0,69.5865,69.6308,69.5598,69.5953,16267.0
2015-07-06 14:20:00,78.44,78.48,78.38,78.39,5538.0,69.5776,69.6131,69.5244,69.5332,5538.0
2015-07-06 14:25:00,78.34,78.34,78.24,78.25,4443.0,69.4889,69.4889,69.4002,69.4091,4443.0
2015-07-06 14:30:00,78.22,78.23,78.1,78.17,16810.0,69.3824,69.3913,69.276,69.3381,16810.0
2015-07-06 14:35:00,78.16,78.16,78.0,78.05,22494.0,69.3292,69.3292,69.1873,69.2317,22494.0
2015-07-06 14:40:00,78.04,78.11,77.98,77.99,8532.0,69.2228,69.2849,69.1696,69.1784,8532.0
2015-07-06 14:45:00,78.0,78.16,78.0,78.1,14668.0,69.1873,69.3292,69.1873,69.276,14668.0
2015-07-06 14:50:00,78.1,78.16,78.05,78.07,11588.0,69.276,69.3292,69.2317,69.2494,11588.0
2015-07-06 14:55:00,78.1,78.11,78.05,78.05,9243.0,69.276,69.2849,69.2317,69.2317,9243.0
2015-07-06 15:00:00,78.07,78.13,78.0,78.0,13671.0,69.2494,69.3026,69.1873,69.1873,13671.0
2015-07-06 15:05:00,78.0,78.09,77.98,78.07,10725.0,69.1873,69.2671,69.1696,69.2494,10725.0
2015-07-06 15:10:00,78.09,78.19,78.09,78.09,19689.0,69.2671,69.3558,69.2671,69.2671,19689.0
2015-07-06 15:15:00,78.1,78.17,78.07,78.13,32364.0,69.276,69.3381,69.2494,69.3026,32364.0
2015-07-06 15:20:00,78.13,78.23,78.12,78.14,31710.0,69.3026,69.3913,69.2937,69.3115,31710.0
2015-07-06 15:25:00,78.14,78.22,78.14,78.2,9846.0,69.3115,69.3824,69.3115,69.3647,9846.0
2015-07-06 15:30:00,78.21,78.41,78.2,78.37,19032.0,69.3736,69.551,69.3647,69.5155,19032.0
2015-07-06 15:35:00,78.36,78.38,78.28,78.35,23018.0,69.5066,69.5244,69.4357,69.4978,23018.0
2015-07-06 15:40:00,78.35,78.36,78.22,78.24,16849.0,69.4978,69.5066,69.3824,69.4002,16849.0
2015-07-06 15:45:00,78.23,78.35,78.2,78.25,35852.0,69.3913,69.4978,69.3647,69.4091,35852.0
2015-07-06 15:50:00,78.26,78.38,78.25,78.29,59547.0,69.4179,69.5244,69.4091,69.4445,59547.0
2015-07-06 15:55:00,78.29,78.39,78.23,78.39,120819.0,69.4445,69.5332,69.3913,69.5332,120819.0
2015-07-07 09:30:00,78.44,78.49,77.94,77.94,58769.0,69.5776,69.6219,69.1341,69.1341,58769.0
2015-07-07 09:35:00,77.98,78.08,77.77,78.08,50969.0,69.1696,69.2583,68.9833,69.2583,50969.0
2015-07-07 09:40:00,78.02,78.16,77.83,78.14,17866.0,69.205,69.3292,69.0365,69.3115,17866.0
2015-07-07 09:45:00,78.14,78.39,78.02,78.36,18084.0,69.3115,69.5332,69.205,69.5066,18084.0
2015-07-07 09:50:00,78.36,78.37,78.23,78.24,14583.0,69.5066,69.5155,69.3913,69.4002,14583.0
2015-07-07 09:55:00,78.25,78.34,78.09,78.32,38450.0,69.4091,69.4889,69.2671,69.4711,38450.0
2015-07-07 10:00:00,78.28,78.28,78.01,78.01,19271.0,69.4357,69.4357,69.1962,69.1962,19271.0
2015-07-07 10:05:00,78.01,78.03,77.86,78.0,34581.0,69.1962,69.2139,69.0631,69.1873,34581.0
2015-07-07 10:10:00,77.98,78.16,77.98,78.15,187474.0,69.1696,69.3292,69.1696,69.3204,187474.0
2015-07-07 10:15:00,78.13,78.18,78.07,78.07,46625.0,69.3026,69.347,69.2494,69.2494,46625.0
2015-07-07 10:20:00,78.02,78.15,77.9,78.15,63525.0,69.205,69.3204,69.0986,69.3204,63525.0
2015-07-07 10:25:00,78.14,78.29,77.98,78.25,64662.0,69.3115,69.4445,69.1696,69.4091,64662.0
2015-07-07 10:30:00,78.25,78.29,77.98,78.19,45436.0,69.4091,69.4445,69.1696,69.3558,45436.0
2015-07-07 10:35:00,78.19,78.26,77.91,78.02,68747.0,69.3558,69.4179,69.1075,69.205,68747.0
2015-07-07 10:40:00,78.02,78.06,77.81,77.89,43560.0,69.205,69.2405,69.0188,69.0897,43560.0
2015-07-07 10:45:00,77.87,78.08,77.82,77.9,38162.0,69.072,69.2583,69.0276,69.0986,38162.0
2015-07-07 10:50:00,77.91,78.17,77.91,78.12,36767.0,69.1075,69.3381,69.1075,69.2937,36767.0
2015-07-07 10:55:00,78.11,78.11,77.91,77.97,30261.0,69.2849,69.2849,69.1075,69.1607,30261.0
2015-07-07 11:00:00,77.93,77.93,77.77,77.85,8950.0,69.1252,69.1252,68.9833,69.0542,8950.0
2015-07-07 11:05:00,77.85,77.93,77.74,77.93,32083.0,69.0542,69.1252,68.9567,69.1252,32083.0
2015-07-07 11:10:00,77.96,77.96,77.83,77.91,16124.0,69.1518,69.1518,69.0365,69.1075,16124.0
2015-07-07 11:15:00,77.89,78.07,77.89,78.07,20163.0,69.0897,69.2494,69.0897,69.2494,20163.0
2015-07-07 11:20:00,78.12,78.17,77.99,78.12,24122.0,69.2937,69.3381,69.1784,69.2937,24122.0
2015-07-07 11:25:00,78.12,78.25,78.06,78.13,23916.0,69.2937,69.4091,69.2405,69.3026,23916.0
2015-07-07 11:30:00,78.09,78.18,77.74,77.9,31298.0,69.2671,69.347,68.9567,69.0986,31298.0
2015-07-07 11:35:00,77.89,78.03,77.77,78.0,8092.0,69.0897,69.2139,68.9833,69.1873,8092.0
2015-07-07 11:40:00,78.02,78.31,78.02,78.31,16459.0,69.205,69.4623,69.205,69.4623,16459.0
2015-07-07 11:45:00,78.22,78.26,78.19,78.25,8348.0,69.3824,69.4179,69.3558,69.4091,8348.0
2015-07-07 11:50:00,78.23,78.23,78.17,78.17,7200.0,69.3913,69.3913,69.3381,69.3381,7200.0
2015-07-07 11:55:00,78.18,78.57,78.18,78.48,17446.0,69.347,69.6929,69.347,69.6131,17446.0
2015-07-07 12:00:00,78.46,78.47,78.37,78.46,9311.0,69.5953,69.6042,69.5155,69.5953,9311.0
2015-07-07 12:05:00,78.45,78.45,78.36,78.43,6900.0,69.5865,69.5865,69.5066,69.5687,6900.0
2015-07-07 12:10:00,78.42,78.43,78.29,78.29,6500.0,69.5598,69.5687,69.4445,69.4445,6500.0
2015-07-07 12:15:00,78.27,78.34,78.22,78.32,7787.0,69.4268,69.4889,69.3824,69.4711,7787.0
2015-07-07 12:20:00,78.25,78.33,78.24,78.28,5654.0,69.4091,69.48,69.4002,69.4357,5654.0
2015-07-07 12:25:00,78.3,78.49,78.3,78.42,12090.0,69.4534,69.6219,69.4534,69.5598,12090.0
2015-07-07 12:30:00,78.45,78.57,78.41,78.56,7200.0,69.5865,69.6929,69.551,69.684,7200.0
2015-07-07 12:35:00,78.6,78.77,78.57,78.71,10185.0,69.7195,69.8703,69.6929,69.8171,10185.0
2015-07-07 12:40:00,78.74,78.85,78.74,78.85,7948.0,69.8437,69.9413,69.8437,69.9413,7948.0
2015-07-07 12:45:00,78.85,79.01,78.85,79.01,20800.0,69.9413,70.0832,69.9413,70.0832,20800.0
2015-07-07 12:50:00,79.0,79.21,79.0,79.21,10513.0,70.0743,70.2606,70.0743,70.2606,10513.0
2015-07-07 12:55:00,79.21,79.36,79.07,79.27,23160.0,70.2606,70.3936,70.1364,70.3138,23160.0
2015-07-07 13:00:00,79.29,79.33,79.24,79.27,13450.0,70.3316,70.367,70.2872,70.3138,13450.0
2015-07-07 13:05:00,79.26,79.26,79.15,79.22,10287.0,70.3049,70.3049,70.2074,70.2695,10287.0
2015-07-07 13:10:00,79.22,79.57,79.16,79.55,12100.0,70.2695,70.5799,70.2162,70.5622,12100.0
2015-07-07 13:15:00,79.55,79.55,79.26,79.28,23150.0,70.5622,70.5622,70.3049,70.3227,23150.0
2015-07-07 13:20:00,79.3,79.43,79.22,79.39,30319.0,70.3404,70.4557,70.2695,70.4203,30319.0
2015-07-07 13:25:00,79.37,79.5,79.34,79.5,9650.0,70.4025,70.5178,70.3759,70.5178,9650.0
2015-07-07 13:30:00,79.52,79.53,79.28,79.38,21652.0,70.5356,70.5444,70.3227,70.4114,21652.0
2015-07-07 13:35:00,79.39,79.4,79.3,79.34,3450.0,70.4203,70.4291,70.3404,70.3759,3450.0
2015-07-07 13:40:00,79.36,79.62,79.29,79.56,11450.0,70.3936,70.6243,70.3316,70.571,11450.0
2015-07-07 13:45:00,79.54,79.66,79.53,79.6,20459.0,70.5533,70.6597,70.5444,70.6065,20459.0
2015-07-07 13:50:00,79.59,79.6,79.31,79.37,15426.0,70.5977,70.6065,70.3493,70.4025,15426.0
2015-07-07 13:55:00,79.35,79.35,79.2,79.23,7750.0,70.3848,70.3848,70.2517,70.2783,7750.0
2015-07-07 14:00:00,79.23,79.34,79.23,79.29,9400.0,70.2783,70.3759,70.2783,70.3316,9400.0
2015-07-07 14:05:00,79.3,79.33,79.16,79.25,7910.0,70.3404,70.367,70.2162,70.2961,7910.0
2015-07-07 14:10:00,79.25,79.27,79.2,79.21,6250.0,70.2961,70.3138,70.2517,70.2606,6250.0
2015-07-07 14:15:00,79.21,79.23,79.06,79.09,10500.0,70.2606,70.2783,70.1275,70.1541,10500.0
2015-07-07 14:20:00,79.09,79.19,79.0,79.13,25495.0,70.1541,70.2428,70.0743,70.1896,25495.0
2015-07-07 14:25:00,79.12,79.24,79.09,79.14,8300.0,70.1808,70.2872,70.1541,70.1985,8300.0
2015-07-07 14:30:00,79.15,79.23,79.04,79.2,13600.0,70.2074,70.2783,70.1098,70.2517,13600.0
2015-07-07 14:35:00,79.17,79.36,79.14,79.36,7502.0,70.2251,70.3936,70.1985,70.3936,7502.0
2015-07-07 14:40:00,79.37,79.76,79.37,79.72,13680.0,70.4025,70.7484,70.4025,70.713,13680.0
2015-07-07 14:45:00,79.72,79.89,79.69,79.74,11900.0,70.713,70.8638,70.6864,70.7307,11900.0
2015-07-07 14:50:00,79.72,79.73,79.61,79.72,14800.0,70.713,70.7218,70.6154,70.713,14800.0
2015-07-07 14:55:00,79.69,79.95,79.6,79.92,18030.0,70.6864,70.917,70.6065,70.8904,18030.0
2015-07-07 15:00:00,79.91,79.99,79.89,79.97,12142.0,70.8815,70.9525,70.8638,70.9347,12142.0
2015-07-07 15:05:00,79.96,79.96,79.78,79.84,16859.0,70.9259,70.9259,70.7662,70.8194,16859.0
2015-07-07 15:10:00,79.85,79.85,79.73,79.79,9800.0,70.8283,70.8283,70.7218,70.7751,9800.0
2015-07-07 15:15:00,79.76,79.92,79.7,79.91,27348.0,70.7484,70.8904,70.6952,70.8815,27348.0
2015-07-07 15:20:00,79.88,80.01,79.81,80.0,22445.0,70.8549,70.9702,70.7928,70.9613,22445.0
2015-07-07 15:25:00,80.0,80.1,79.92,79.94,21517.0,70.9613,71.05,70.8904,70.9081,21517.0
2015-07-07 15:30:00,79.93,80.07,79.91,80.01,24959.0,70.8992,71.0234,70.8815,70.9702,24959.0
2015-07-07 15:35:00,80.06,80.07,79.92,79.94,17718.0,71.0146,71.0234,70.8904,70.9081,17718.0
2015-07-07 15:40:00,79.93,79.94,79.84,79.9,25143.0,70.8992,70.9081,70.8194,70.8726,25143.0
2015-07-07 15:45:00,79.92,79.98,79.85,79.98,33242.0,70.8904,70.9436,70.8283,70.9436,33242.0
2015-07-07 15:50:00,79.97,80.1,79.96,79.99,56148.0,70.9347,71.05,70.9259,70.9525,56148.0
2015-07-07 15:55:00,79.98,80.03,79.93,80.0,92989.0,70.9436,70.9879,70.8992,70.9613,92989.0
2015-07-08 09:30:00,78.85,79.22,78.67,79.12,18214.0,69.9413,70.2695,69.7816,70.1808,18214.0
2015-07-08 09:35:00,79.16,79.44,79.1,79.25,20964.0,70.2162,70.4646,70.163,70.2961,20964.0
2015-07-08 09:40:00,79.22,79.23,78.93,79.23,7893.0,70.2695,70.2783,70.0122,70.2783,7893.0
2015-07-08 09:45:00,79.22,79.25,78.97,79.0,28704.0,70.2695,70.2961,70.0477,70.0743,28704.0
2015-07-08 09:50:00,78.99,79.11,78.96,79.11,33577.0,70.0654,70.1719,70.0388,70.1719,33577.0
2015-07-08 09:55:00,79.12,79.13,78.86,78.87,34591.0,70.1808,70.1896,69.9501,69.959,34591.0
2015-07-08 10:00:00,78.85,78.85,78.56,78.62,59048.0,69.9413,69.9413,69.684,69.7372,59048.0
2015-07-08 10:05:00,78.6,78.83,78.51,78.72,34020.0,69.7195,69.9235,69.6397,69.826,34020.0
2015-07-08 10:10:00,78.72,78.83,78.65,78.73,32519.0,69.826,69.9235,69.7639,69.8348,32519.0
2015-07-08 10:15:00,78.72,78.79,78.57,78.64,22398.0,69.826,69.888,69.6929,69.755,22398.0
2015-07-08 10:20:00,78.68,78.71,78.54,78.71,72649.0,69.7905,69.8171,69.6663,69.8171,72649.0
2015-07-08 10:25:00,78.73,78.85,78.63,78.64,22197.0,69.8348,69.9413,69.7461,69.755,22197.0
2015-07-08 10:30:00,78.62,78.62,78.43,78.46,43681.0,69.7372,69.7372,69.5687,69.5953,43681.0
2015-07-08 10:35:00,78.46,78.56,78.33,78.54,52808.0,69.5953,69.684,69.48,69.6663,52808.0
2015-07-08 10:40:00,78.54,78.84,78.5,78.84,38319.0,69.6663,69.9324,69.6308,69.9324,38319.0
2015-07-08 10:45:00,78.86,79.0,78.84,78.96,12837.0,69.9501,70.0743,69.9324,70.0388,12837.0
2015-07-08 10:50:00,78.95,79.15,78.95,79.07,14300.0,70.03,70.2074,70.03,70.1364,14300.0
2015-07-08 10:55:00,79.11,79.4,79.1,79.25,50118.0,70.1719,70.4291,70.163,70.2961,50118.0
2015-07-08 11:00:00,79.25,79.32,79.06,79.13,15213.0,70.2961,70.3582,70.1275,70.1896,15213.0
2015-07-08 11:05:00,79.12,79.14,78.94,78.95,9968.0,70.1808,70.1985,70.0211,70.03,9968.0
2015-07-08 11:10:00,78.92,79.07,78.86,78.9,6000.0,70.0034,70.1364,69.9501,69.9856,6000.0
2015-07-08 11:15:00,78.88,79.02,78.88,78.96,10700.0,69.9679,70.0921,69.9679,70.0388,10700.0
2015-07-08 11:20:00,79.0,79.01,78.9,78.96,5073.0,70.0743,70.0832,69.9856,70.0388,5073.0
2015-07-08 11:25:00,78.95,79.07,78.95,79.05,21787.0,70.03,70.1364,70.03,70.1187,21787.0
2015-07-08 11:30:00,79.03,79.12,79.02,79.06,5886.0,70.1009,70.1808,70.0921,70.1275,5886.0
2015-07-08 11:35:00,79.08,79.13,79.01,79.07,5663.0,70.1453,70.1896,70.0832,70.1364,5663.0
2015-07-08 11:40:00,79.02,79.1,78.95,79.07,17400.0,70.0921,70.163,70.03,70.1364,17400.0
2015-07-08 11:45:00,79.07,79.12,78.91,79.07,4498.0,70.1364,70.1808,69.9945,70.1364,4498.0
2015-07-08 11:50:00,79.08,79.09,78.86,79.05,8037.0,70.1453,70.1541,69.9501,70.1187,8037.0
2015-07-08 11:55:00,79.02,79.04,78.92,78.99,18941.0,70.0921,70.1098,70.0034,70.0654,18941.0
2015-07-08 12:00:00,78.98,78.99,78.93,78.94,7302.0,70.0566,70.0654,70.0122,70.0211,7302.0
2015-07-08 12:05:00,78.91,78.99,78.86,78.93,16004.0,69.9945,70.0654,69.9501,70.0122,16004.0
2015-07-08 12:10:00,78.92,79.0,78.86,78.96,9626.0,70.0034,70.0743,69.9501,70.0388,9626.0
2015-07-08 12:15:00,78.93,78.98,78.89,78.96,9700.0,70.0122,70.0566,69.9767,70.0388,9700.0
2015-07-08 12:20:00,78.95,79.09,78.93,79.02,5600.0,70.03,70.1541,70.0122,70.0921,5600.0
2015-07-08 12:25:00,79.01,79.06,78.99,79.05,5000.0,70.0832,70.1275,70.0654,70.1187,5000.0
2015-07-08 12:30:00,79.0,79.09,78.97,79.0,10551.0,70.0743,70.1541,70.0477,70.0743,10551.0
2015-07-08 12:35:00,79.01,79.06,79.0,79.06,6500.0,70.0832,70.1275,70.0743,70.1275,6500.0
2015-07-08 12:40:00,79.02,79.05,79.0,79.02,5304.0,70.0921,70.1187,70.0743,70.0921,5304.0
2015-07-08 12:45:00,79.0,79.03,78.95,78.96,8574.0,70.0743,70.1009,70.03,70.0388,8574.0
2015-07-08 12:50:00,78.99,79.12,78.98,79.04,13826.0,70.0654,70.1808,70.0566,70.1098,13826.0
2015-07-08 12:55:00,79.0,79.26,79.0,79.26,3800.0,70.0743,70.3049,70.0743,70.3049,3800.0
2015-07-08 13:00:00,79.23,79.26,79.11,79.13,8181.0,70.2783,70.3049,70.1719,70.1896,8181.0
2015-07-08 13:05:00,79.08,79.14,79.06,79.12,2569.0,70.1453,70.1985,70.1275,70.1808,2569.0
2015-07-08 13:10:00,79.12,79.26,79.12,79.2,6650.0,70.1808,70.3049,70.1808,70.2517,6650.0
2015-07-08 13:15:00,79.15,79.29,79.14,79.26,5590.0,70.2074,70.3316,70.1985,70.3049,5590.0
2015-07-08 13:20:00,79.27,79.27,79.14,79.2,9097.0,70.3138,70.3138,70.1985,70.2517,9097.0
2015-07-08 13:25:00,79.19,79.19,79.14,79.19,4300.0,70.2428,70.2428,70.1985,70.2428,4300.0
2015-07-08 13:30:00,79.2,79.2,79.11,79.2,3522.0,70.2517,70.2517,70.1719,70.2517,3522.0
2015-07-08 13:35:00,79.19,79.21,79.09,79.14,6644.0,70.2428,70.2606,70.1541,70.1985,6644.0
2015-07-08 13:40:00,79.12,79.19,79.12,79.16,4000.0,70.1808,70.2428,70.1808,70.2162,4000.0
2015-07-08 13:45:00,79.19,79.24,79.16,79.24,2900.0,70.2428,70.2872,70.2162,70.2872,2900.0
2015-07-08 13:50:00,79.24,79.24,79.17,79.21,3200.0,70.2872,70.2872,70.2251,70.2606,3200.0
2015-07-08 13:55:00,79.22,79.28,79.2,79.24,4413.0,70.2695,70.3227,70.2517,70.2872,4413.0
2015-07-08 14:00:00,79.22,79.24,79.07,79.16,7890.0,70.2695,70.2872,70.1364,70.2162,7890.0
2015-07-08 14:05:00,79.2,79.24,78.99,79.03,7400.0,70.2517,70.2872,70.0654,70.1009,7400.0
2015-07-08 14:10:00,79.05,79.1,79.01,79.06,5044.0,70.1187,70.163,70.0832,70.1275,5044.0
2015-07-08 14:15:00,79.06,79.13,78.96,79.0,14373.0,70.1275,70.1896,70.0388,70.0743,14373.0
2015-07-08 14:20:00,79.0,79.05,78.98,79.0,36613.0,70.0743,70.1187,70.0566,70.0743,36613.0
2015-07-08 14:25:00,78.99,79.04,78.88,78.98,20200.0,70.0654,70.1098,69.9679,70.0566,20200.0
2015-07-08 14:30:00,78.93,78.98,78.89,78.9,13666.0,70.0122,70.0566,69.9767,69.9856,13666.0
2015-07-08 14:35:00,78.9,79.0,78.88,79.0,20649.0,69.9856,70.0743,69.9679,70.0743,20649.0
2015-07-08 14:40:00,79.0,79.0,78.84,78.84,12687.0,70.0743,70.0743,69.9324,69.9324,12687.0
2015-07-08 14:45:00,78.83,78.83,78.51,78.52,9046.0,69.9235,69.9235,69.6397,69.6485,9046.0
2015-07-08 14:50:00,78.48,78.59,78.45,78.5,48059.0,69.6131,69.7106,69.5865,69.6308,48059.0
2015-07-08 14:55:00,78.51,78.73,78.5,78.58,19435.0,69.6397,69.8348,69.6308,69.7018,19435.0
2015-07-08 15:00:00,78.55,78.77,78.55,78.55,19610.0,69.6752,69.8703,69.6752,69.6752,19610.0
2015-07-08 15:05:00,78.56,78.74,78.56,78.7,15336.0,69.684,69.8437,69.684,69.8082,15336.0
2015-07-08 15:10:00,78.7,78.92,78.7,78.87,18399.0,69.8082,70.0034,69.8082,69.959,18399.0
2015-07-08 15:15:00,78.87,78.94,78.71,78.73,23688.0,69.959,70.0211,69.8171,69.8348,23688.0
2015-07-08 15:20:00,78.72,78.75,78.52,78.53,26502.0,69.826,69.8526,69.6485,69.6574,26502.0
2015-07-08 15:25:00,78.53,78.56,78.44,78.45,50229.0,69.6574,69.684,69.5776,69.5865,50229.0
2015-07-08 15:30:00,78.45,78.72,78.45,78.56,28352.0,69.5865,69.826,69.5865,69.684,28352.0
2015-07-08 15:35:00,78.57,78.65,78.54,78.59,50843.0,69.6929,69.7639,69.6663,69.7106,50843.0
2015-07-08 15:40:00,78.59,78.8,78.53,78.78,42615.0,69.7106,69.8969,69.6574,69.8792,42615.0
2015-07-08 15:45:00,78.74,78.83,78.61,78.81,49098.0,69.8437,69.9235,69.7284,69.9058,49098.0
2015-07-08 15:50:00,78.81,78.81,78.63,78.68,42347.0,69.9058,69.9058,69.7461,69.7905,42347.0
2015-07-08 15:55:00,78.67,78.68,78.45,78.49,51056.0,69.7816,69.7905,69.5865,69.6219,51056.0
2015-07-09 09:30:00,79.67,79.81,79.43,79.79,20312.0,70.6686,70.7928,70.4557,70.7751,20312.0
2015-07-09 09:35:00,79.77,79.9,79.6,79.9,13493.0,70.7573,70.8726,70.6065,70.8726,13493.0
2015-07-09 09:40:00,79.86,79.87,79.51,79.59,39952.0,70.8372,70.846,70.5267,70.5977,39952.0
2015-07-09 09:45:00,79.53,79.56,79.45,79.49,24906.0,70.5444,70.571,70.4735,70.509,24906.0
2015-07-09 09:50:00,79.57,79.6,79.41,79.49,15999.0,70.5799,70.6065,70.438,70.509,15999.0
2015-07-09 09:55:00,79.48,79.48,79.34,79.41,21741.0,70.5001,70.5001,70.3759,70.438,21741.0
2015-07-09 10:00:00,79.46,79.51,79.33,79.44,21445.0,70.4823,70.5267,70.367,70.4646,21445.0
2015-07-09 10:05:00,79.45,79.51,79.3,79.36,26659.0,70.4735,70.5267,70.3404,70.3936,26659.0
2015-07-09 10:10:00,79.33,79.42,79.31,79.35,9383.0,70.367,70.4469,70.3493,70.3848,9383.0
2015-07-09 10:15:00,79.4,79.41,79.19,79.25,13657.0,70.4291,70.438,70.2428,70.2961,13657.0
2015-07-09 10:20:00,79.24,79.31,79.11,79.12,35521.0,70.2872,70.3493,70.1719,70.1808,35521.0
2015-07-09 10:25:00,79.11,79.21,79.0,79.0,13540.0,70.1719,70.2606,70.0743,70.0743,13540.0
2015-07-09 10:30:00,78.98,79.12,78.97,79.12,4100.0,70.0566,70.1808,70.0477,70.1808,4100.0
2015-07-09 10:35:00,79.11,79.17,79.08,79.16,3258.0,70.1719,70.2251,70.1453,70.2162,3258.0
2015-07-09 10:40:00,79.13,79.16,79.07,79.16,8288.0,70.1896,70.2162,70.1364,70.2162,8288.0
2015-07-09 10:45:00,79.16,79.22,79.12,79.22,8022.0,70.2162,70.2695,70.1808,70.2695,8022.0
2015-07-09 10:50:00,79.2,79.34,79.2,79.31,4500.0,70.2517,70.3759,70.2517,70.3493,4500.0
2015-07-09 10:55:00,79.34,79.43,79.31,79.43,17364.0,70.3759,70.4557,70.3493,70.4557,17364.0
2015-07-09 11:00:00,79.44,79.51,79.43,79.46,4187.0,70.4646,70.5267,70.4557,70.4823,4187.0
2015-07-09 11:05:00,79.5,79.63,79.5,79.6,4300.0,70.5178,70.6331,70.5178,70.6065,4300.0
2015-07-09 11:10:00,79.65,79.77,79.65,79.74,2100.0,70.6509,70.7573,70.6509,70.7307,2100.0
2015-07-09 11:15:00,79.74,79.74,79.64,79.66,7748.0,70.7307,70.7307,70.642,70.6597,7748.0
2015-07-09 11:20:00,79.64,79.67,79.58,79.65,34225.0,70.642,70.6686,70.5888,70.6509,34225.0
2015-07-09 11:25:00,79.68,79.68,79.52,79.54,10985.0,70.6775,70.6775,70.5356,70.5533,10985.0
2015-07-09 11:30:00,79.55,79.63,79.49,79.53,17749.0,70.5622,70.6331,70.509,70.5444,17749.0
2015-07-09 11:35:00,79.52,79.54,79.27,79.32,26301.0,70.5356,70.5533,70.3138,70.3582,26301.0
2015-07-09 11:40:00,79.31,79.33,79.25,79.27,10443.0,70.3493,70.367,70.2961,70.3138,10443.0
2015-07-09 11:45:00,79.25,79.26,79.13,79.18,8563.0,70.2961,70.3049,70.1896,70.234,8563.0
2015-07-09 11:50:00,79.2,79.22,79.14,79.17,16025.0,70.2517,70.2695,70.1985,70.2251,16025.0
2015-07-09 11:55:00,79.17,79.2,79.1,79.11,8410.0,70.2251,70.2517,70.163,70.1719,8410.0
2015-07-09 12:00:00,79.12,79.12,79.09,79.09,4144.0,70.1808,70.1808,70.1541,70.1541,4144.0
2015-07-09 12:05:00,79.07,79.07,78.82,78.85,22107.0,70.1364,70.1364,69.9147,69.9413,22107.0
2015-07-09 12:10:00,78.83,78.87,78.83,78.84,6210.0,69.9235,69.959,69.9235,69.9324,6210.0
2015-07-09 12:15:00,78.89,78.92,78.85,78.91,7863.0,69.9767,70.0034,69.9413,69.9945,7863.0
2015-07-09 12:20:00,78.91,78.91,78.85,78.86,1585.0,69.9945,69.9945,69.9413,69.9501,1585.0
2015-07-09 12:25:00,78.86,78.88,78.82,78.82,5200.0,69.9501,69.9679,69.9147,69.9147,5200.0
2015-07-09 12:30:00,78.83,78.91,78.82,78.9,4120.0,69.9235,69.9945,69.9147,69.9856,4120.0
2015-07-09 12:35:00,78.9,78.91,78.88,78.88,2000.0,69.9856,69.9945,69.9679,69.9679,2000.0
2015-07-09 12:40:00,78.86,78.87,78.79,78.82,5130.0,69.9501,69.959,69.888,69.9147,5130.0
2015-07-09 12:45:00,78.82,79.01,78.82,78.95,8300.0,69.9147,70.0832,69.9147,70.03,8300.0
2015-07-09 12:50:00,78.96,79.0,78.96,78.99,1509.0,70.0388,70.0743,70.0388,70.0654,1509.0
2015-07-09 12:55:00,79.03,79.14,79.02,79.03,5090.0,70.1009,70.1985,70.0921,70.1009,5090.0
2015-07-09 13:00:00,79.0,79.03,78.94,79.03,3218.0,70.0743,70.1009,70.0211,70.1009,3218.0
2015-07-09 13:05:00,79.04,79.04,78.91,78.93,4300.0,70.1098,70.1098,69.9945,70.0122,4300.0
2015-07-09 13:10:00,78.94,78.95,78.93,78.95,2371.0,70.0211,70.03,70.0122,70.03,2371.0
2015-07-09 13:15:00,78.95,78.97,78.9,78.9,3076.0,70.03,70.0477,69.9856,69.9856,3076.0
2015-07-09 13:20:00,78.91,78.92,78.69,78.82,25950.0,69.9945,70.0034,69.7993,69.9147,25950.0
2015-07-09 13:25:00,78.84,78.89,78.83,78.84,1700.0,69.9324,69.9767,69.9235,69.9324,1700.0
2015-07-09 13:30:00,78.86,78.88,78.81,78.86,5740.0,69.9501,69.9679,69.9058,69.9501,5740.0
2015-07-09 13:35:00,78.85,78.97,78.78,78.94,14990.0,69.9413,70.0477,69.8792,70.0211,14990.0
2015-07-09 13:40:00,78.91,78.91,78.85,78.9,4732.0,69.9945,69.9945,69.9413,69.9856,4732.0
2015-07-09 13:45:00,78.92,79.0,78.9,78.97,6533.0,70.0034,70.0743,69.9856,70.0477,6533.0
2015-07-09 13:50:00,78.96,78.96,78.86,78.87,7348.0,70.0388,70.0388,69.9501,69.959,7348.0
2015-07-09 13:55:00,78.88,78.96,78.87,78.96,7500.0,69.9679,70.0388,69.959,70.0388,7500.0
2015-07-09 14:00:00,78.95,78.95,78.89,78.94,12441.0,70.03,70.03,69.9767,70.0211,12441.0
2015-07-09 14:05:00,78.95,78.97,78.89,78.9,2800.0,70.03,70.0477,69.9767,69.9856,2800.0
2015-07-09 14:10:00,78.9,78.91,78.82,78.83,4712.0,69.9856,69.9945,69.9147,69.9235,4712.0
2015-07-09 14:15:00,78.79,78.82,78.65,78.65,6312.0,69.888,69.9147,69.7639,69.7639,6312.0
2015-07-09 14:20:00,78.66,78.66,78.55,78.55,4812.0,69.7727,69.7727,69.6752,69.6752,4812.0
2015-07-09 14:25:00,78.56,78.59,78.4,78.5,17124.0,69.684,69.7106,69.5421,69.6308,17124.0
2015-07-09 14:30:00,78.48,78.48,78.37,78.43,5614.0,69.6131,69.6131,69.5155,69.5687,5614.0
2015-07-09 14:35:00,78.41,78.54,78.4,78.5,5000.0,69.551,69.6663,69.5421,69.6308,5000.0
2015-07-09 14:40:00,78.46,78.57,78.41,78.53,39700.0,69.5953,69.6929,69.551,69.6574,39700.0
2015-07-09 14:45:00,78.53,78.63,78.48,78.55,6538.0,69.6574,69.7461,69.6131,69.6752,6538.0
2015-07-09 14:50:00,78.57,78.78,78.57,78.74,3336.0,69.6929,69.8792,69.6929,69.8437,3336.0
2015-07-09 14:55:00,78.72,78.82,78.7,78.76,4027.0,69.826,69.9147,69.8082,69.8614,4027.0
2015-07-09 15:00:00,78.73,78.83,78.71,78.83,5050.0,69.8348,69.9235,69.8171,69.9235,5050.0
2015-07-09 15:05:00,78.81,78.85,78.75,78.84,7330.0,69.9058,69.9413,69.8526,69.9324,7330.0
2015-07-09 15:10:00,78.85,78.89,78.84,78.89,4801.0,69.9413,69.9767,69.9324,69.9767,4801.0
2015-07-09 15:15:00,78.87,78.9,78.84,78.9,8751.0,69.959,69.9856,69.9324,69.9856,8751.0
2015-07-09 15:20:00,78.88,78.92,78.86,78.88,10329.0,69.9679,70.0034,69.9501,69.9679,10329.0
2015-07-09 15:25:00,78.88,78.89,78.75,78.76,7892.0,69.9679,69.9767,69.8526,69.8614,7892.0
2015-07-09 15:30:00,78.76,78.76,78.61,78.61,10151.0,69.8614,69.8614,69.7284,69.7284,10151.0
2015-07-09 15:35:00,78.6,78.67,78.55,78.66,13159.0,69.7195,69.7816,69.6752,69.7727,13159.0
2015-07-09 15:40:00,78.62,78.81,78.62,78.75,9176.0,69.7372,69.9058,69.7372,69.8526,9176.0
2015-07-09 15:45:00,78.75,78.78,78.71,78.77,11913.0,69.8526,69.8792,69.8171,69.8703,11913.0
2015-07-09 15:50:00,78.76,78.76,78.66,78.66,18732.0,69.8614,69.8614,69.7727,69.7727,18732.0
2015-07-09 15:55:00,78.64,78.74,78.49,78.5,48973.0,69.755,69.8437,69.6219,69.6308,48973.0
2015-07-10 09:30:00,79.71,80.22,79.6,80.18,61846.0,70.7041,71.1565,70.6065,71.121,61846.0
2015-07-10 09:35:00,80.23,80.71,80.18,80.7,59059.0,71.1653,71.5911,71.121,71.5822,59059.0
2015-07-10 09:40:00,80.72,80.9,80.55,80.81,99402.0,71.6,71.7596,71.4492,71.6798,99402.0
2015-07-10 09:45:00,80.8,80.82,80.61,80.67,24560.0,71.6709,71.6887,71.5024,71.5556,24560.0
2015-07-10 09:50:00,80.7,81.03,80.69,80.96,44507.0,71.5822,71.875,71.5734,71.8129,44507.0
2015-07-10 09:55:00,80.97,81.01,80.88,80.93,26834.0,71.8217,71.8572,71.7419,71.7863,26834.0
2015-07-10 10:00:00,80.93,81.3,80.92,81.3,28398.0,71.7863,72.1145,71.7774,72.1145,28398.0
2015-07-10 10:05:00,81.31,81.55,81.27,81.49,43993.0,72.1233,72.3362,72.0878,72.283,43993.0
2015-07-10 10:10:00,81.51,81.64,81.34,81.62,48440.0,72.3007,72.416,72.1499,72.3983,48440.0
2015-07-10 10:15:00,81.63,81.79,81.41,81.5,27364.0,72.4072,72.5491,72.212,72.2919,27364.0
2015-07-10 10:20:00,81.5,81.53,81.33,81.44,13100.0,72.2919,72.3185,72.1411,72.2386,13100.0
2015-07-10 10:25:00,81.42,81.5,81.34,81.44,25298.0,72.2209,72.2919,72.1499,72.2386,25298.0
2015-07-10 10:30:00,81.43,81.46,81.38,81.41,19442.0,72.2298,72.2564,72.1854,72.212,19442.0
2015-07-10 10:35:00,81.43,81.54,81.42,81.49,13550.0,72.2298,72.3273,72.2209,72.283,13550.0
2015-07-10 10:40:00,81.46,81.51,81.29,81.36,13963.0,72.2564,72.3007,72.1056,72.1677,13963.0
2015-07-10 10:45:00,81.35,81.37,81.16,81.26,26955.0,72.1588,72.1765,71.9903,72.079,26955.0
2015-07-10 10:50:00,81.28,81.57,81.28,81.56,6772.0,72.0967,72.3539,72.0967,72.3451,6772.0
2015-07-10 10:55:00,81.57,81.74,81.45,81.73,16465.0,72.3539,72.5047,72.2475,72.4959,16465.0
2015-07-10 11:00:00,81.73,81.85,81.71,81.79,26755.0,72.4959,72.6023,72.4781,72.5491,26755.0
2015-07-10 11:05:00,81.8,81.95,81.8,81.92,14034.0,72.558,72.691,72.558,72.6644,14034.0
2015-07-10 11:10:00,81.92,82.12,81.8,82.05,39050.0,72.6644,72.8418,72.558,72.7797,39050.0
2015-07-10 11:15:00,82.04,82.15,82.03,82.13,14371.0,72.7708,72.8684,72.762,72.8507,14371.0
2015-07-10 11:20:00,82.14,82.25,82.11,82.18,43724.0,72.8595,72.9571,72.8329,72.895,43724.0
2015-07-10 11:25:00,82.15,82.15,82.01,82.05,23218.0,72.8684,72.8684,72.7442,72.7797,23218.0
2015-07-10 11:30:00,82.07,82.16,82.02,82.14,24129.0,72.7975,72.8773,72.7531,72.8595,24129.0
2015-07-10 11:35:00,82.16,82.24,82.16,82.24,14475.0,72.8773,72.9482,72.8773,72.9482,14475.0
2015-07-10 11:40:00,82.24,82.32,82.21,82.3,23734.0,72.9482,73.0192,72.9216,73.0015,23734.0
2015-07-10 11:45:00,82.27,82.44,82.27,82.4,36863.0,72.9749,73.1257,72.9749,73.0902,36863.0
2015-07-10 11:50:00,82.43,82.46,82.25,82.45,46679.0,73.1168,73.1434,72.9571,73.1345,46679.0
2015-07-10 11:55:00,82.44,82.47,82.37,82.42,21576.0,73.1257,73.1523,73.0636,73.1079,21576.0
2015-07-10 12:00:00,82.41,82.45,82.38,82.4,13989.0,73.099,73.1345,73.0724,73.0902,13989.0
2015-07-10 12:05:00,82.4,82.43,82.32,82.36,23759.0,73.0902,73.1168,73.0192,73.0547,23759.0
2015-07-10 12:10:00,82.36,82.37,82.3,82.31,38398.0,73.0547,73.0636,73.0015,73.0103,38398.0
2015-07-10 12:15:00,82.31,82.31,82.19,82.2,32521.0,73.0103,73.0103,72.9039,72.9128,32521.0
2015-07-10 12:20:00,82.2,82.27,82.18,82.19,15369.0,72.9128,72.9749,72.895,72.9039,15369.0
2015-07-10 12:25:00,82.19,82.25,82.06,82.25,19417.0,72.9039,72.9571,72.7886,72.9571,19417.0
2015-07-10 12:30:00,82.22,82.23,81.96,81.99,51888.0,72.9305,72.9394,72.6999,72.7265,51888.0
2015-07-10 12:35:00,81.98,82.09,81.93,82.08,26608.0,72.7176,72.8152,72.6733,72.8063,26608.0
2015-07-10 12:40:00,82.09,82.14,81.93,82.02,13775.0,72.8152,72.8595,72.6733,72.7531,13775.0
2015-07-10 12:45:00,82.02,82.16,81.99,82.16,6466.0,72.7531,72.8773,72.7265,72.8773,6466.0
2015-07-10 12:50:00,82.16,82.29,82.16,82.27,6662.0,72.8773,72.9926,72.8773,72.9749,6662.0
2015-07-10 12:55:00,82.27,82.39,82.27,82.37,11193.0,72.9749,73.0813,72.9749,73.0636,11193.0
2015-07-10 13:00:00,82.36,82.4,82.2,82.31,11483.0,73.0547,73.0902,72.9128,73.0103,11483.0
2015-07-10 13:05:00,82.28,82.37,82.21,82.22,7002.0,72.9837,73.0636,72.9216,72.9305,7002.0
2015-07-10 13:10:00,82.22,82.3,82.21,82.3,11750.0,72.9305,73.0015,72.9216,73.0015,11750.0
2015-07-10 13:15:00,82.31,82.31,82.15,82.25,12451.0,73.0103,73.0103,72.8684,72.9571,12451.0
2015-07-10 13:20:00,82.23,82.3,82.19,82.26,9427.0,72.9394,73.0015,72.9039,72.966,9427.0
2015-07-10 13:25:00,82.26,82.28,82.2,82.26,9102.0,72.966,72.9837,72.9128,72.966,9102.0
2015-07-10 13:30:00,82.25,82.25,82.19,82.19,10363.0,72.9571,72.9571,72.9039,72.9039,10363.0
2015-07-10 13:35:00,82.18,82.33,82.18,82.29,12644.0,72.895,73.0281,72.895,72.9926,12644.0
2015-07-10 13:40:00,82.29,82.29,82.24,82.27,10662.0,72.9926,72.9926,72.9482,72.9749,10662.0
2015-07-10 13:45:00,82.27,82.27,82.02,82.02,20447.0,72.9749,72.9749,72.7531,72.7531,20447.0
2015-07-10 13:50:00,82.04,82.13,82.03,82.1,7942.0,72.7708,72.8507,72.762,72.8241,7942.0
2015-07-10 13:55:00,82.1,82.25,82.05,82.25,10754.0,72.8241,72.9571,72.7797,72.9571,10754.0
2015-07-10 14:00:00,82.24,82.36,82.23,82.36,13651.0,72.9482,73.0547,72.9394,73.0547,13651.0
2015-07-10 14:05:00,82.38,82.52,82.38,82.4,35107.0,73.0724,73.1966,73.0724,73.0902,35107.0
2015-07-10 14:10:00,82.42,82.43,82.37,82.41,20903.0,73.1079,73.1168,73.0636,73.099,20903.0
2015-07-10 14:15:00,82.42,82.53,82.42,82.45,20224.0,73.1079,73.2055,73.1079,73.1345,20224.0
2015-07-10 14:20:00,82.45,82.5,82.37,82.44,11923.0,73.1345,73.1789,73.0636,73.1257,11923.0
2015-07-10 14:25:00,82.44,82.48,82.4,82.4,12026.0,73.1257,73.1611,73.0902,73.0902,12026.0
2015-07-10 14:30:00,82.42,82.5,82.41,82.41,30260.0,73.1079,73.1789,73.099,73.099,30260.0
2015-07-10 14:35:00,82.4,82.48,82.39,82.47,18652.0,73.0902,73.1611,73.0813,73.1523,18652.0
2015-07-10 14:40:00,82.49,82.56,82.48,82.54,27522.0,73.17,73.2321,73.1611,73.2144,27522.0
2015-07-10 14:45:00,82.55,82.57,82.49,82.53,25803.0,73.2232,73.241,73.17,73.2055,25803.0
2015-07-10 14:50:00,82.53,82.54,82.44,82.46,17422.0,73.2055,73.2144,73.1257,73.1434,17422.0
2015-07-10 14:55:00,82.46,82.5,82.42,82.5,12867.0,73.1434,73.1789,73.1079,73.1789,12867.0
2015-07-10 15:00:00,82.51,82.55,82.45,82.45,16385.0,73.1877,73.2232,73.1345,73.1345,16385.0
2015-07-10 15:05:00,82.45,82.5,82.45,82.48,21170.0,73.1345,73.1789,73.1345,73.1611,21170.0
2015-07-10 15:10:00,82.49,82.55,82.45,82.55,32239.0,73.17,73.2232,73.1345,73.2232,32239.0
2015-07-10 15:15:00,82.55,82.65,82.5,82.59,27637.0,73.2232,73.3119,73.1789,73.2587,27637.0
2015-07-10 15:20:00,82.61,82.67,82.58,82.64,23971.0,73.2764,73.3297,73.2498,73.3031,23971.0
2015-07-10 15:25:00,82.65,82.68,82.48,82.5,34415.0,73.3119,73.3385,73.1611,73.1789,34415.0
2015-07-10 15:30:00,82.49,82.5,82.43,82.48,29087.0,73.17,73.1789,73.1168,73.1611,29087.0
2015-07-10 15:35:00,82.47,82.5,82.39,82.48,39710.0,73.1523,73.1789,73.0813,73.1611,39710.0
2015-07-10 15:40:00,82.47,82.5,82.41,82.46,36852.0,73.1523,73.1789,73.099,73.1434,36852.0
2015-07-10 15:45:00,82.46,82.5,82.37,82.38,42042.0,73.1434,73.1789,73.0636,73.0724,42042.0
2015-07-10 15:50:00,82.38,82.49,82.37,82.47,76348.0,73.0724,73.17,73.0636,73.1523,76348.0
2015-07-10 15:55:00,82.45,82.55,82.4,82.41,131864.0,73.1345,73.2232,73.0902,73.099,131864.0
2015-07-13 09:30:00,83.16,83.5,83.15,83.48,41799.0,73.7643,74.0659,73.7554,74.0482,41799.0
2015-07-13 09:35:00,83.47,83.5,83.08,83.26,32390.0,74.0393,74.0659,73.6933,73.853,32390.0
2015-07-13 09:40:00,83.31,83.46,83.13,83.13,26747.0,73.8974,74.0304,73.7377,73.7377,26747.0
2015-07-13 09:45:00,83.09,83.3,83.09,83.15,15883.0,73.7022,73.8885,73.7022,73.7554,15883.0
2015-07-13 09:50:00,83.16,83.19,82.88,82.93,32891.0,73.7643,73.7909,73.5159,73.5603,32891.0
2015-07-13 09:55:00,82.9,83.2,82.89,83.2,11931.0,73.5337,73.7998,73.5248,73.7998,11931.0
2015-07-13 10:00:00,83.2,83.28,82.97,82.97,35236.0,73.7998,73.8707,73.5958,73.5958,35236.0
2015-07-13 10:05:00,82.98,83.12,82.98,83.0,16192.0,73.6046,73.7288,73.6046,73.6224,16192.0
2015-07-13 10:10:00,82.95,83.01,82.86,82.97,22999.0,73.578,73.6313,73.4982,73.5958,22999.0
2015-07-13 10:15:00,82.98,83.23,82.95,83.22,12000.0,73.6046,73.8264,73.578,73.8175,12000.0
2015-07-13 10:20:00,83.21,83.22,82.93,82.99,39879.0,73.8087,73.8175,73.5603,73.6135,39879.0
2015-07-13 10:25:00,82.97,83.05,82.76,82.76,27202.0,73.5958,73.6667,73.4095,73.4095,27202.0
2015-07-13 10:30:00,82.78,82.83,82.68,82.74,24619.0,73.4272,73.4716,73.3385,73.3918,24619.0
2015-07-13 10:35:00,82.75,82.78,82.64,82.71,11196.0,73.4006,73.4272,73.3031,73.3651,11196.0
2015-07-13 10:40:00,82.71,82.75,82.63,82.74,9202.0,73.3651,73.4006,73.2942,73.3918,9202.0
2015-07-13 10:45:00,82.75,82.86,82.72,82.81,11013.0,73.4006,73.4982,73.374,73.4538,11013.0
2015-07-13 10:50:00,82.78,82.83,82.75,82.81,6936.0,73.4272,73.4716,73.4006,73.4538,6936.0
2015-07-13 10:55:00,82.83,82.84,82.76,82.83,8619.0,73.4716,73.4805,73.4095,73.4716,8619.0
2015-07-13 11:00:00,82.82,82.89,82.8,82.89,7933.0,73.4627,73.5248,73.445,73.5248,7933.0
2015-07-13 11:05:00,82.92,82.95,82.91,82.94,4579.0,73.5514,73.578,73.5426,73.5692,4579.0
2015-07-13 11:10:00,82.95,82.99,82.84,82.85,9672.0,73.578,73.6135,73.4805,73.4893,9672.0
2015-07-13 11:15:00,82.83,82.85,82.8,82.82,7979.0,73.4716,73.4893,73.445,73.4627,7979.0
2015-07-13 11:20:00,82.82,82.82,82.74,82.75,10129.0,73.4627,73.4627,73.3918,73.4006,10129.0
2015-07-13 11:25:00,82.75,82.76,82.6,82.63,15089.0,73.4006,73.4095,73.2676,73.2942,15089.0
2015-07-13 11:30:00,82.65,82.7,82.63,82.7,8586.0,73.3119,73.3563,73.2942,73.3563,8586.0
2015-07-13 11:35:00,82.72,82.73,82.65,82.65,11680.0,73.374,73.3829,73.3119,73.3119,11680.0
2015-07-13 11:40:00,82.64,82.64,82.55,82.61,7272.0,73.3031,73.3031,73.2232,73.2764,7272.0
2015-07-13 11:45:00,82.59,82.59,82.52,82.54,6722.0,73.2587,73.2587,73.1966,73.2144,6722.0
2015-07-13 11:50:00,82.54,82.59,82.52,82.58,8463.0,73.2144,73.2587,73.1966,73.2498,8463.0
2015-07-13 11:55:00,82.55,82.65,82.54,82.65,11224.0,73.2232,73.3119,73.2144,73.3119,11224.0
2015-07-13 12:00:00,82.65,82.66,82.62,82.66,3075.0,73.3119,73.3208,73.2853,73.3208,3075.0
2015-07-13 12:05:00,82.66,82.68,82.55,82.68,5563.0,73.3208,73.3385,73.2232,73.3385,5563.0
2015-07-13 12:10:00,82.69,82.74,82.69,82.74,5500.0,73.3474,73.3918,73.3474,73.3918,5500.0
2015-07-13 12:15:00,82.74,82.78,82.68,82.68,7992.0,73.3918,73.4272,73.3385,73.3385,7992.0
2015-07-13 12:20:00,82.69,82.69,82.51,82.52,17870.0,73.3474,73.3474,73.1877,73.1966,17870.0
2015-07-13 12:25:00,82.55,82.56,82.49,82.55,5839.0,73.2232,73.2321,73.17,73.2232,5839.0
2015-07-13 12:30:00,82.56,82.59,82.46,82.5,9171.0,73.2321,73.2587,73.1434,73.1789,9171.0
2015-07-13 12:35:00,82.48,82.5,82.41,82.43,7368.0,73.1611,73.1789,73.099,73.1168,7368.0
2015-07-13 12:40:00,82.42,82.42,82.31,82.32,14267.0,73.1079,73.1079,73.0103,73.0192,14267.0
2015-07-13 12:45:00,82.32,82.35,82.22,82.25,18693.0,73.0192,73.0458,72.9305,72.9571,18693.0
2015-07-13 12:50:00,82.27,82.29,82.21,82.21,10518.0,72.9749,72.9926,72.9216,72.9216,10518.0
2015-07-13 12:55:00,82.22,82.31,82.22,82.26,5800.0,72.9305,73.0103,72.9305,72.966,5800.0
2015-07-13 13:00:00,82.3,82.33,82.22,82.24,16205.0,73.0015,73.0281,72.9305,72.9482,16205.0
2015-07-13 13:05:00,82.25,82.33,82.25,82.31,6149.0,72.9571,73.0281,72.9571,73.0103,6149.0
2015-07-13 13:10:00,82.34,82.4,82.32,82.32,8212.0,73.037,73.0902,73.0192,73.0192,8212.0
2015-07-13 13:15:00,82.33,82.44,82.33,82.41,4114.0,73.0281,73.1257,73.0281,73.099,4114.0
2015-07-13 13:20:00,82.41,82.47,82.41,82.45,1520.0,73.099,73.1523,73.099,73.1345,1520.0
2015-07-13 13:25:00,82.48,82.57,82.46,82.57,11596.0,73.1611,73.241,73.1434,73.241,11596.0
2015-07-13 13:30:00,82.6,82.64,82.6,82.62,14235.0,73.2676,73.3031,73.2676,73.2853,14235.0
2015-07-13 13:35:00,82.63,82.64,82.6,82.6,4700.0,73.2942,73.3031,73.2676,73.2676,4700.0
2015-07-13 13:40:00,82.61,82.64,82.59,82.64,10231.0,73.2764,73.3031,73.2587,73.3031,10231.0
2015-07-13 13:45:00,82.65,82.68,82.6,82.61,6270.0,73.3119,73.3385,73.2676,73.2764,6270.0
2015-07-13 13:50:00,82.6,82.65,82.59,82.65,6276.0,73.2676,73.3119,73.2587,73.3119,6276.0
2015-07-13 13:55:00,82.64,82.67,82.61,82.66,4914.0,73.3031,73.3297,73.2764,73.3208,4914.0
2015-07-13 14:00:00,82.67,82.76,82.67,82.75,14047.0,73.3297,73.4095,73.3297,73.4006,14047.0
2015-07-13 14:05:00,82.75,82.83,82.74,82.83,8338.0,73.4006,73.4716,73.3918,73.4716,8338.0
2015-07-13 14:10:00,82.83,82.95,82.83,82.84,23955.0,73.4716,73.578,73.4716,73.4805,23955.0
2015-07-13 14:15:00,82.84,82.85,82.76,82.81,7257.0,73.4805,73.4893,73.4095,73.4538,7257.0
2015-07-13 14:20:00,82.81,82.92,82.8,82.89,8617.0,73.4538,73.5514,73.445,73.5248,8617.0
2015-07-13 14:25:00,82.9,82.92,82.89,82.9,14381.0,73.5337,73.5514,73.5248,73.5337,14381.0
2015-07-13 14:30:00,82.89,82.91,82.87,82.9,15270.0,73.5248,73.5426,73.5071,73.5337,15270.0
2015-07-13 14:35:00,82.9,82.92,82.88,82.91,9629.0,73.5337,73.5514,73.5159,73.5426,9629.0
2015-07-13 14:40:00,82.9,82.94,82.88,82.88,6833.0,73.5337,73.5692,73.5159,73.5159,6833.0
2015-07-13 14:45:00,82.89,82.94,82.89,82.92,5811.0,73.5248,73.5692,73.5248,73.5514,5811.0
2015-07-13 14:50:00,82.91,82.98,82.91,82.98,5610.0,73.5426,73.6046,73.5426,73.6046,5610.0
2015-07-13 14:55:00,83.0,83.04,82.98,83.02,16031.0,73.6224,73.6579,73.6046,73.6401,16031.0
2015-07-13 15:00:00,83.02,83.04,82.99,83.0,6067.0,73.6401,73.6579,73.6135,73.6224,6067.0
2015-07-13 15:05:00,83.0,83.01,82.9,82.94,13761.0,73.6224,73.6313,73.5337,73.5692,13761.0
2015-07-13 15:10:00,82.95,83.03,82.95,83.0,15930.0,73.578,73.649,73.578,73.6224,15930.0
2015-07-13 15:15:00,83.0,83.13,83.0,83.13,16652.0,73.6224,73.7377,73.6224,73.7377,16652.0
2015-07-13 15:20:00,83.13,83.17,83.1,83.17,23183.0,73.7377,73.7732,73.7111,73.7732,23183.0
2015-07-13 15:25:00,83.18,83.27,83.17,83.25,23936.0,73.782,73.8619,73.7732,73.8441,23936.0
2015-07-13 15:30:00,83.25,83.26,83.0,83.01,40047.0,73.8441,73.853,73.6224,73.6313,40047.0
2015-07-13 15:35:00,83.02,83.03,82.96,82.99,27280.0,73.6401,73.649,73.5869,73.6135,27280.0
2015-07-13 15:40:00,82.99,83.04,82.98,83.0,28705.0,73.6135,73.6579,73.6046,73.6224,28705.0
2015-07-13 15:45:00,82.99,83.14,82.91,83.14,91483.0,73.6135,73.7466,73.5426,73.7466,91483.0
2015-07-13 15:50:00,83.13,83.15,83.1,83.13,50367.0,73.7377,73.7554,73.7111,73.7377,50367.0
2015-07-13 15:55:00,83.11,83.25,83.08,83.1,184234.0,73.72,73.8441,73.6933,73.7111,184234.0
2015-07-14 09:30:00,83.19,83.97,83.15,83.97,48178.0,73.7909,74.4828,73.7554,74.4828,48178.0
2015-07-14 09:35:00,83.95,84.22,83.73,83.75,58696.0,74.465,74.7045,74.2699,74.2876,58696.0
2015-07-14 09:40:00,83.73,83.87,83.57,83.63,55231.0,74.2699,74.3941,74.128,74.1812,55231.0
2015-07-14 09:45:00,83.63,83.74,83.61,83.67,17114.0,74.1812,74.2788,74.1635,74.2167,17114.0
2015-07-14 09:50:00,83.66,83.69,83.19,83.27,38338.0,74.2078,74.2344,73.7909,73.8619,38338.0
2015-07-14 09:55:00,83.27,83.32,82.99,83.01,18059.0,73.8619,73.9062,73.6135,73.6313,18059.0
2015-07-14 10:00:00,83.02,83.3,82.97,83.3,15805.0,73.6401,73.8885,73.5958,73.8885,15805.0
2015-07-14 10:05:00,83.3,83.3,83.01,83.09,15659.0,73.8885,73.8885,73.6313,73.7022,15659.0
2015-07-14 10:10:00,83.06,83.19,83.01,83.19,6350.0,73.6756,73.7909,73.6313,73.7909,6350.0
2015-07-14 10:15:00,83.17,83.37,83.16,83.36,12693.0,73.7732,73.9506,73.7643,73.9417,12693.0
2015-07-14 10:20:00,83.37,83.54,83.36,83.48,31260.0,73.9506,74.1014,73.9417,74.0482,31260.0
2015-07-14 10:25:00,83.51,83.75,83.45,83.75,14070.0,74.0748,74.2876,74.0215,74.2876,14070.0
2015-07-14 10:30:00,83.75,83.75,83.58,83.58,10209.0,74.2876,74.2876,74.1369,74.1369,10209.0
2015-07-14 10:35:00,83.6,83.63,83.53,83.6,22495.0,74.1546,74.1812,74.0925,74.1546,22495.0
2015-07-14 10:40:00,83.61,83.61,83.56,83.57,14151.0,74.1635,74.1635,74.1191,74.128,14151.0
2015-07-14 10:45:00,83.56,83.7,83.55,83.55,19296.0,74.1191,74.2433,74.1102,74.1102,19296.0
2015-07-14 10:50:00,83.53,83.54,83.41,83.47,11332.0,74.0925,74.1014,73.9861,74.0393,11332.0
2015-07-14 10:55:00,83.5,83.51,83.44,83.49,6321.0,74.0659,74.0748,74.0127,74.057,6321.0
2015-07-14 11:00:00,83.53,83.58,83.45,83.55,5323.0,74.0925,74.1369,74.0215,74.1102,5323.0
2015-07-14 11:05:00,83.54,83.55,83.46,83.47,16251.0,74.1014,74.1102,74.0304,74.0393,16251.0
2015-07-14 11:10:00,83.46,83.56,83.46,83.49,12701.0,74.0304,74.1191,74.0304,74.057,12701.0
2015-07-14 11:15:00,83.5,83.53,83.47,83.5,17255.0,74.0659,74.0925,74.0393,74.0659,17255.0
2015-07-14 11:20:00,83.48,83.51,83.45,83.5,14455.0,74.0482,74.0748,74.0215,74.0659,14455.0
2015-07-14 11:25:00,83.51,83.53,83.45,83.48,30213.0,74.0748,74.0925,74.0215,74.0482,30213.0
2015-07-14 11:30:00,83.48,83.5,83.39,83.4,12178.0,74.0482,74.0659,73.9683,73.9772,12178.0
2015-07-14 11:35:00,83.4,83.41,83.39,83.4,7228.0,73.9772,73.9861,73.9683,73.9772,7228.0
2015-07-14 11:40:00,83.36,83.36,83.27,83.36,6363.0,73.9417,73.9417,73.8619,73.9417,6363.0
2015-07-14 11:45:00,83.36,83.37,83.33,83.36,4664.0,73.9417,73.9506,73.9151,73.9417,4664.0
2015-07-14 11:50:00,83.37,83.5,83.37,83.5,5813.0,73.9506,74.0659,73.9506,74.0659,5813.0
2015-07-14 11:55:00,83.49,83.49,83.41,83.48,6912.0,74.057,74.057,73.9861,74.0482,6912.0
2015-07-14 12:00:00,83.5,83.53,83.43,83.5,5849.0,74.0659,74.0925,74.0038,74.0659,5849.0
2015-07-14 12:05:00,83.51,83.52,83.44,83.48,4547.0,74.0748,74.0836,74.0127,74.0482,4547.0
2015-07-14 12:10:00,83.48,83.49,83.44,83.45,2151.0,74.0482,74.057,74.0127,74.0215,2151.0
2015-07-14 12:15:00,83.44,83.46,83.42,83.45,5093.0,74.0127,74.0304,73.9949,74.0215,5093.0
2015-07-14 12:20:00,83.46,83.47,83.43,83.43,3600.0,74.0304,74.0393,74.0038,74.0038,3600.0
2015-07-14 12:25:00,83.42,83.43,83.37,83.39,6935.0,73.9949,74.0038,73.9506,73.9683,6935.0
2015-07-14 12:30:00,83.41,83.43,83.37,83.39,7610.0,73.9861,74.0038,73.9506,73.9683,7610.0
2015-07-14 12:35:00,83.41,83.43,83.34,83.36,11589.0,73.9861,74.0038,73.924,73.9417,11589.0
2015-07-14 12:40:00,83.37,83.4,83.35,83.35,7567.0,73.9506,73.9772,73.9328,73.9328,7567.0
2015-07-14 12:45:00,83.35,83.35,83.2,83.2,8390.0,73.9328,73.9328,73.7998,73.7998,8390.0
2015-07-14 12:50:00,83.25,83.3,83.23,83.27,6245.0,73.8441,73.8885,73.8264,73.8619,6245.0
2015-07-14 12:55:00,83.28,83.35,83.22,83.34,5001.0,73.8707,73.9328,73.8175,73.924,5001.0
2015-07-14 13:00:00,83.36,83.36,83.16,83.23,6757.0,73.9417,73.9417,73.7643,73.8264,6757.0
2015-07-14 13:05:00,83.24,83.27,83.24,83.27,933.0,73.8353,73.8619,73.8353,73.8619,933.0
2015-07-14 13:10:00,83.33,83.42,83.32,83.4,3765.0,73.9151,73.9949,73.9062,73.9772,3765.0
2015-07-14 13:15:00,83.43,83.43,83.34,83.36,6457.0,74.0038,74.0038,73.924,73.9417,6457.0
2015-07-14 13:20:00,83.36,83.44,83.33,83.37,25360.0,73.9417,74.0127,73.9151,73.9506,25360.0
2015-07-14 13:25:00,83.39,83.41,83.37,83.39,4050.0,73.9683,73.9861,73.9506,73.9683,4050.0
2015-07-14 13:30:00,83.39,83.42,83.36,83.38,7355.0,73.9683,73.9949,73.9417,73.9594,7355.0
2015-07-14 13:35:00,83.37,83.45,83.35,83.44,4800.0,73.9506,74.0215,73.9328,74.0127,4800.0
2015-07-14 13:40:00,83.45,83.45,83.35,83.35,4718.0,74.0215,74.0215,73.9328,73.9328,4718.0
2015-07-14 13:45:00,83.35,83.4,83.31,83.4,3900.0,73.9328,73.9772,73.8974,73.9772,3900.0
2015-07-14 13:50:00,83.44,83.45,83.4,83.44,3600.0,74.0127,74.0215,73.9772,74.0127,3600.0
2015-07-14 13:55:00,83.44,83.44,83.4,83.44,4641.0,74.0127,74.0127,73.9772,74.0127,4641.0
2015-07-14 14:00:00,83.43,83.45,83.4,83.45,3959.0,74.0038,74.0215,73.9772,74.0215,3959.0
2015-07-14 14:05:00,83.48,83.55,83.47,83.53,3990.0,74.0482,74.1102,74.0393,74.0925,3990.0
2015-07-14 14:10:00,83.56,83.61,83.54,83.61,4267.0,74.1191,74.1635,74.1014,74.1635,4267.0
2015-07-14 14:15:00,83.6,83.62,83.57,83.6,7589.0,74.1546,74.1723,74.128,74.1546,7589.0
2015-07-14 14:20:00,83.61,83.61,83.54,83.56,10542.0,74.1635,74.1635,74.1014,74.1191,10542.0
2015-07-14 14:25:00,83.55,83.62,83.53,83.61,14000.0,74.1102,74.1723,74.0925,74.1635,14000.0
2015-07-14 14:30:00,83.6,83.73,83.58,83.69,26872.0,74.1546,74.2699,74.1369,74.2344,26872.0
2015-07-14 14:35:00,83.71,83.75,83.55,83.56,34773.0,74.2522,74.2876,74.1102,74.1191,34773.0
2015-07-14 14:40:00,83.57,83.59,83.51,83.54,7923.0,74.128,74.1457,74.0748,74.1014,7923.0
2015-07-14 14:45:00,83.52,83.57,83.5,83.57,4210.0,74.0836,74.128,74.0659,74.128,4210.0
2015-07-14 14:50:00,83.56,83.6,83.53,83.57,6965.0,74.1191,74.1546,74.0925,74.128,6965.0
2015-07-14 14:55:00,83.6,83.68,83.6,83.68,7932.0,74.1546,74.2256,74.1546,74.2256,7932.0
2015-07-14 15:00:00,83.67,83.73,83.65,83.73,9062.0,74.2167,74.2699,74.1989,74.2699,9062.0
2015-07-14 15:05:00,83.73,83.79,83.7,83.73,18194.0,74.2699,74.3231,74.2433,74.2699,18194.0
2015-07-14 15:10:00,83.74,83.75,83.71,83.71,8400.0,74.2788,74.2876,74.2522,74.2522,8400.0
2015-07-14 15:15:00,83.71,83.71,83.63,83.66,16060.0,74.2522,74.2522,74.1812,74.2078,16060.0
2015-07-14 15:20:00,83.66,83.71,83.66,83.68,15631.0,74.2078,74.2522,74.2078,74.2256,15631.0
2015-07-14 15:25:00,83.7,83.73,83.66,83.7,12142.0,74.2433,74.2699,74.2078,74.2433,12142.0
2015-07-14 15:30:00,83.71,83.71,83.63,83.67,15676.0,74.2522,74.2522,74.1812,74.2167,15676.0
2015-07-14 15:35:00,83.67,83.75,83.66,83.73,24615.0,74.2167,74.2876,74.2078,74.2699,24615.0
2015-07-14 15:40:00,83.75,83.78,83.65,83.72,20765.0,74.2876,74.3143,74.1989,74.261,20765.0
2015-07-14 15:45:00,83.71,83.76,83.65,83.69,30561.0,74.2522,74.2965,74.1989,74.2344,30561.0
2015-07-14 15:50:00,83.68,83.69,83.6,83.65,39693.0,74.2256,74.2344,74.1546,74.1989,39693.0
2015-07-14 15:55:00,83.65,83.68,83.61,83.63,47702.0,74.1989,74.2256,74.1635,74.1812,47702.0
2015-07-15 09:30:00,83.41,83.43,83.03,83.16,39699.0,73.9861,74.0038,73.649,73.7643,39699.0
2015-07-15 09:35:00,83.13,83.43,83.09,83.34,15786.0,73.7377,74.0038,73.7022,73.924,15786.0
2015-07-15 09:40:00,83.29,83.44,83.2,83.41,12018.0,73.8796,74.0127,73.7998,73.9861,12018.0
2015-07-15 09:45:00,83.44,83.47,83.21,83.23,8110.0,74.0127,74.0393,73.8087,73.8264,8110.0
2015-07-15 09:50:00,83.26,83.36,83.17,83.23,11100.0,73.853,73.9417,73.7732,73.8264,11100.0
2015-07-15 09:55:00,83.24,83.32,83.2,83.2,6959.0,73.8353,73.9062,73.7998,73.7998,6959.0
2015-07-15 10:00:00,83.17,83.26,83.13,83.22,23279.0,73.7732,73.853,73.7377,73.8175,23279.0
2015-07-15 10:05:00,83.22,83.55,83.18,83.53,17956.0,73.8175,74.1102,73.782,74.0925,17956.0
2015-07-15 10:10:00,83.56,83.8,83.55,83.76,23046.0,74.1191,74.332,74.1102,74.2965,23046.0
2015-07-15 10:15:00,83.77,83.79,83.6,83.66,13227.0,74.3054,74.3231,74.1546,74.2078,13227.0
2015-07-15 10:20:00,83.64,83.69,83.54,83.56,12258.0,74.1901,74.2344,74.1014,74.1191,12258.0
2015-07-15 10:25:00,83.58,83.64,83.57,83.6,5903.0,74.1369,74.1901,74.128,74.1546,5903.0
2015-07-15 10:30:00,83.58,83.72,83.56,83.7,18837.0,74.1369,74.261,74.1191,74.2433,18837.0
2015-07-15 10:35:00,83.73,83.86,83.73,83.84,12580.0,74.2699,74.3852,74.2699,74.3675,12580.0
2015-07-15 10:40:00,83.84,83.91,83.77,83.9,13673.0,74.3675,74.4296,74.3054,74.4207,13673.0
2015-07-15 10:45:00,83.91,83.91,83.73,83.77,18886.0,74.4296,74.4296,74.2699,74.3054,18886.0
2015-07-15 10:50:00,83.77,83.85,83.75,83.84,14442.0,74.3054,74.3763,74.2876,74.3675,14442.0
2015-07-15 10:55:00,83.84,83.85,83.8,83.82,11663.0,74.3675,74.3763,74.332,74.3497,11663.0
2015-07-15 11:00:00,83.82,83.94,83.8,83.91,20461.0,74.3497,74.4562,74.332,74.4296,20461.0
2015-07-15 11:05:00,83.91,83.99,83.89,83.98,20762.0,74.4296,74.5005,74.4118,74.4917,20762.0
2015-07-15 11:10:00,83.99,83.99,83.88,83.93,15759.0,74.5005,74.5005,74.403,74.4473,15759.0
2015-07-15 11:15:00,83.94,84.12,83.94,84.09,18715.0,74.4562,74.6158,74.4562,74.5892,18715.0
2015-07-15 11:20:00,84.06,84.17,84.01,84.09,13484.0,74.5626,74.6602,74.5183,74.5892,13484.0
2015-07-15 11:25:00,84.05,84.05,83.96,83.96,13930.0,74.5538,74.5538,74.4739,74.4739,13930.0
2015-07-15 11:30:00,83.96,84.02,83.9,83.9,11925.0,74.4739,74.5271,74.4207,74.4207,11925.0
2015-07-15 11:35:00,83.91,83.93,83.85,83.87,7431.0,74.4296,74.4473,74.3763,74.3941,7431.0
2015-07-15 11:40:00,83.86,83.87,83.76,83.76,8305.0,74.3852,74.3941,74.2965,74.2965,8305.0
2015-07-15 11:45:00,83.77,83.79,83.66,83.67,11154.0,74.3054,74.3231,74.2078,74.2167,11154.0
2015-07-15 11:50:00,83.65,83.65,83.51,83.55,15255.0,74.1989,74.1989,74.0748,74.1102,15255.0
2015-07-15 11:55:00,83.55,83.57,83.43,83.49,16761.0,74.1102,74.128,74.0038,74.057,16761.0
2015-07-15 12:00:00,83.51,83.71,83.51,83.71,7315.0,74.0748,74.2522,74.0748,74.2522,7315.0
2015-07-15 12:05:00,83.73,83.77,83.67,83.67,12893.0,74.2699,74.3054,74.2167,74.2167,12893.0
2015-07-15 12:10:00,83.67,83.69,83.59,83.6,8100.0,74.2167,74.2344,74.1457,74.1546,8100.0
2015-07-15 12:15:00,83.61,83.73,83.61,83.67,2900.0,74.1635,74.2699,74.1635,74.2167,2900.0
2015-07-15 12:20:00,83.71,83.78,83.7,83.78,7200.0,74.2522,74.3143,74.2433,74.3143,7200.0
2015-07-15 12:25:00,83.77,83.92,83.75,83.92,14525.0,74.3054,74.4384,74.2876,74.4384,14525.0
2015-07-15 12:30:00,83.91,83.92,83.68,83.73,16760.0,74.4296,74.4384,74.2256,74.2699,16760.0
2015-07-15 12:35:00,83.72,83.76,83.65,83.74,11099.0,74.261,74.2965,74.1989,74.2788,11099.0
2015-07-15 12:40:00,83.76,83.89,83.71,83.86,9251.0,74.2965,74.4118,74.2522,74.3852,9251.0
2015-07-15 12:45:00,83.86,84.02,83.86,83.92,8961.0,74.3852,74.5271,74.3852,74.4384,8961.0
2015-07-15 12:50:00,83.91,83.91,83.78,83.81,10748.0,74.4296,74.4296,74.3143,74.3409,10748.0
2015-07-15 12:55:00,83.82,83.82,83.77,83.81,10574.0,74.3497,74.3497,74.3054,74.3409,10574.0
2015-07-15 13:00:00,83.8,83.8,83.64,83.72,18818.0,74.332,74.332,74.1901,74.261,18818.0
2015-07-15 13:05:00,83.74,83.82,83.72,83.73,8214.0,74.2788,74.3497,74.261,74.2699,8214.0
2015-07-15 13:10:00,83.74,83.9,83.74,83.9,7842.0,74.2788,74.4207,74.2788,74.4207,7842.0
2015-07-15 13:15:00,83.91,83.94,83.86,83.91,6900.0,74.4296,74.4562,74.3852,74.4296,6900.0
2015-07-15 13:20:00,83.84,83.95,83.83,83.95,13900.0,74.3675,74.465,74.3586,74.465,13900.0
2015-07-15 13:25:00,83.94,84.07,83.92,84.05,42942.0,74.4562,74.5715,74.4384,74.5538,42942.0
2015-07-15 13:30:00,84.05,84.11,84.0,84.07,16906.0,74.5538,74.607,74.5094,74.5715,16906.0
2015-07-15 13:35:00,84.06,84.14,84.02,84.05,19585.0,74.5626,74.6336,74.5271,74.5538,19585.0
2015-07-15 13:40:00,84.06,84.16,84.0,84.02,15822.0,74.5626,74.6513,74.5094,74.5271,15822.0
2015-07-15 13:45:00,84.02,84.14,84.02,84.08,7400.0,74.5271,74.6336,74.5271,74.5804,7400.0
2015-07-15 13:50:00,84.07,84.16,84.03,84.05,24225.0,74.5715,74.6513,74.536,74.5538,24225.0
2015-07-15 13:55:00,84.02,84.03,83.93,83.93,6130.0,74.5271,74.536,74.4473,74.4473,6130.0
2015-07-15 14:00:00,83.94,83.96,83.83,83.85,7477.0,74.4562,74.4739,74.3586,74.3763,7477.0
2015-07-15 14:05:00,83.87,83.97,83.86,83.93,24235.0,74.3941,74.4828,74.3852,74.4473,24235.0
2015-07-15 14:10:00,83.93,84.18,83.93,84.18,17365.0,74.4473,74.6691,74.4473,74.6691,17365.0
2015-07-15 14:15:00,84.17,84.21,84.14,84.17,10200.0,74.6602,74.6957,74.6336,74.6602,10200.0
2015-07-15 14:20:00,84.17,84.24,84.14,84.24,10225.0,74.6602,74.7223,74.6336,74.7223,10225.0
2015-07-15 14:25:00,84.23,84.4,84.23,84.39,36531.0,74.7134,74.8642,74.7134,74.8553,36531.0
2015-07-15 14:30:00,84.4,84.4,84.26,84.32,33329.0,74.8642,74.8642,74.74,74.7932,33329.0
2015-07-15 14:35:00,84.29,84.29,84.08,84.14,39667.0,74.7666,74.7666,74.5804,74.6336,39667.0
2015-07-15 14:40:00,84.12,84.2,83.92,83.92,22452.0,74.6158,74.6868,74.4384,74.4384,22452.0
2015-07-15 14:45:00,83.9,83.94,83.68,83.71,19520.0,74.4207,74.4562,74.2256,74.2522,19520.0
2015-07-15 14:50:00,83.7,83.73,83.62,83.62,5416.0,74.2433,74.2699,74.1723,74.1723,5416.0
2015-07-15 14:55:00,83.61,83.61,83.47,83.55,15629.0,74.1635,74.1635,74.0393,74.1102,15629.0
2015-07-15 15:00:00,83.56,83.58,83.47,83.53,13157.0,74.1191,74.1369,74.0393,74.0925,13157.0
2015-07-15 15:05:00,83.49,83.54,83.42,83.43,11299.0,74.057,74.1014,73.9949,74.0038,11299.0
2015-07-15 15:10:00,83.43,83.57,83.42,83.49,11422.0,74.0038,74.128,73.9949,74.057,11422.0
2015-07-15 15:15:00,83.47,83.67,83.47,83.59,18696.0,74.0393,74.2167,74.0393,74.1457,18696.0
2015-07-15 15:20:00,83.61,83.61,83.5,83.53,17146.0,74.1635,74.1635,74.0659,74.0925,17146.0
2015-07-15 15:25:00,83.54,83.64,83.49,83.62,15984.0,74.1014,74.1901,74.057,74.1723,15984.0
2015-07-15 15:30:00,83.63,83.85,83.59,83.79,33544.0,74.1812,74.3763,74.1457,74.3231,33544.0
2015-07-15 15:35:00,83.81,83.81,83.59,83.59,17146.0,74.3409,74.3409,74.1457,74.1457,17146.0
2015-07-15 15:40:00,83.62,83.65,83.52,83.57,21850.0,74.1723,74.1989,74.0836,74.128,21850.0
2015-07-15 15:45:00,83.56,83.58,83.48,83.56,23057.0,74.1191,74.1369,74.0482,74.1191,23057.0
2015-07-15 15:50:00,83.55,83.64,83.54,83.6,35729.0,74.1102,74.1901,74.1014,74.1546,35729.0
2015-07-15 15:55:00,83.61,83.61,83.48,83.59,45228.0,74.1635,74.1635,74.0482,74.1457,45228.0
2015-07-16 09:30:00,84.45,84.47,83.87,83.97,30257.0,74.9086,74.9263,74.3941,74.4828,30257.0
2015-07-16 09:35:00,83.96,84.18,83.73,84.13,26515.0,74.4739,74.6691,74.2699,74.6247,26515.0
2015-07-16 09:40:00,84.18,84.28,84.13,84.19,17321.0,74.6691,74.7578,74.6247,74.6779,17321.0
2015-07-16 09:45:00,84.24,84.41,84.24,84.35,13649.0,74.7223,74.8731,74.7223,74.8199,13649.0
2015-07-16 09:50:00,84.39,84.52,84.29,84.29,18065.0,74.8553,74.9706,74.7666,74.7666,18065.0
2015-07-16 09:55:00,84.29,84.55,84.17,84.52,11025.0,74.7666,74.9973,74.6602,74.9706,11025.0
2015-07-16 10:00:00,84.55,84.7,84.51,84.56,37326.0,74.9973,75.1303,74.9618,75.0061,37326.0
2015-07-16 10:05:00,84.59,84.63,84.45,84.52,18796.0,75.0327,75.0682,74.9086,74.9706,18796.0
2015-07-16 10:10:00,84.53,84.57,84.17,84.34,34942.0,74.9795,75.015,74.6602,74.811,34942.0
2015-07-16 10:15:00,84.36,84.44,84.15,84.44,25940.0,74.8287,74.8997,74.6425,74.8997,25940.0
2015-07-16 10:20:00,84.41,84.53,84.38,84.45,60532.0,74.8731,74.9795,74.8465,74.9086,60532.0
2015-07-16 10:25:00,84.43,84.58,84.42,84.51,17801.0,74.8908,75.0239,74.8819,74.9618,17801.0
2015-07-16 10:30:00,84.51,84.57,84.5,84.56,8095.0,74.9618,75.015,74.9529,75.0061,8095.0
2015-07-16 10:35:00,84.59,84.7,84.51,84.65,20063.0,75.0327,75.1303,74.9618,75.086,20063.0
2015-07-16 10:40:00,84.63,84.64,84.44,84.58,12300.0,75.0682,75.0771,74.8997,75.0239,12300.0
2015-07-16 10:45:00,84.59,84.71,84.54,84.6,14400.0,75.0327,75.1392,74.9884,75.0416,14400.0
2015-07-16 10:50:00,84.62,84.73,84.62,84.72,4412.0,75.0593,75.1569,75.0593,75.1481,4412.0
2015-07-16 10:55:00,84.74,84.75,84.64,84.69,8643.0,75.1658,75.1747,75.0771,75.1214,8643.0
2015-07-16 11:00:00,84.69,84.8,84.68,84.79,13866.0,75.1214,75.219,75.1126,75.2101,13866.0
2015-07-16 11:05:00,84.8,84.82,84.69,84.79,6420.0,75.219,75.2368,75.1214,75.2101,6420.0
2015-07-16 11:10:00,84.81,84.88,84.78,84.83,13584.0,75.2279,75.29,75.2013,75.2456,13584.0
2015-07-16 11:15:00,84.82,84.85,84.8,84.82,12514.0,75.2368,75.2634,75.219,75.2368,12514.0
2015-07-16 11:20:00,84.82,84.83,84.73,84.74,7625.0,75.2368,75.2456,75.1569,75.1658,7625.0
2015-07-16 11:25:00,84.74,84.76,84.69,84.7,13268.0,75.1658,75.1835,75.1214,75.1303,13268.0
2015-07-16 11:30:00,84.72,84.76,84.7,84.72,7500.0,75.1481,75.1835,75.1303,75.1481,7500.0
2015-07-16 11:35:00,84.71,84.75,84.68,84.72,14226.0,75.1392,75.1747,75.1126,75.1481,14226.0
2015-07-16 11:40:00,84.7,84.72,84.6,84.6,15503.0,75.1303,75.1481,75.0416,75.0416,15503.0
2015-07-16 11:45:00,84.61,84.66,84.59,84.65,12800.0,75.0505,75.0948,75.0327,75.086,12800.0
2015-07-16 11:50:00,84.66,84.72,84.59,84.71,10213.0,75.0948,75.1481,75.0327,75.1392,10213.0
2015-07-16 11:55:00,84.71,84.8,84.71,84.75,8884.0,75.1392,75.219,75.1392,75.1747,8884.0
2015-07-16 12:00:00,84.77,84.77,84.73,84.76,7500.0,75.1924,75.1924,75.1569,75.1835,7500.0
2015-07-16 12:05:00,84.75,84.82,84.74,84.75,7200.0,75.1747,75.2368,75.1658,75.1747,7200.0
2015-07-16 12:10:00,84.77,84.8,84.76,84.77,4268.0,75.1924,75.219,75.1835,75.1924,4268.0
2015-07-16 12:15:00,84.8,84.88,84.79,84.8,13350.0,75.219,75.29,75.2101,75.219,13350.0
2015-07-16 12:20:00,84.81,84.87,84.8,84.84,6470.0,75.2279,75.2811,75.219,75.2545,6470.0
2015-07-16 12:25:00,84.84,84.87,84.82,84.87,11310.0,75.2545,75.2811,75.2368,75.2811,11310.0
2015-07-16 12:30:00,84.88,84.91,84.87,84.91,7700.0,75.29,75.3166,75.2811,75.3166,7700.0
2015-07-16 12:35:00,84.89,84.91,84.82,84.88,8003.0,75.2988,75.3166,75.2368,75.29,8003.0
2015-07-16 12:40:00,84.91,84.95,84.91,84.92,4797.0,75.3166,75.3521,75.3166,75.3255,4797.0
2015-07-16 12:45:00,84.91,84.99,84.9,84.94,26095.0,75.3166,75.3875,75.3077,75.3432,26095.0
2015-07-16 12:50:00,84.93,84.93,84.83,84.86,5424.0,75.3343,75.3343,75.2456,75.2722,5424.0
2015-07-16 12:55:00,84.87,84.91,84.82,84.86,8367.0,75.2811,75.3166,75.2368,75.2722,8367.0
2015-07-16 13:00:00,84.82,84.83,84.73,84.76,8991.0,75.2368,75.2456,75.1569,75.1835,8991.0
2015-07-16 13:05:00,84.8,84.84,84.76,84.77,7100.0,75.219,75.2545,75.1835,75.1924,7100.0
2015-07-16 13:10:00,84.77,84.81,84.77,84.79,5150.0,75.1924,75.2279,75.1924,75.2101,5150.0
2015-07-16 13:15:00,84.8,84.8,84.63,84.63,6846.0,75.219,75.219,75.0682,75.0682,6846.0
2015-07-16 13:20:00,84.62,84.77,84.61,84.77,5826.0,75.0593,75.1924,75.0505,75.1924,5826.0
2015-07-16 13:25:00,84.78,84.81,84.75,84.75,6815.0,75.2013,75.2279,75.1747,75.1747,6815.0
2015-07-16 13:30:00,84.75,84.8,84.74,84.75,5600.0,75.1747,75.219,75.1658,75.1747,5600.0
2015-07-16 13:35:00,84.75,84.81,84.75,84.8,5829.0,75.1747,75.2279,75.1747,75.219,5829.0
2015-07-16 13:40:00,84.79,84.82,84.78,84.81,5400.0,75.2101,75.2368,75.2013,75.2279,5400.0
2015-07-16 13:45:00,84.82,84.9,84.82,84.88,6154.0,75.2368,75.3077,75.2368,75.29,6154.0
2015-07-16 13:50:00,84.88,84.88,84.79,84.8,4500.0,75.29,75.29,75.2101,75.219,4500.0
2015-07-16 13:55:00,84.79,84.8,84.65,84.71,8755.0,75.2101,75.219,75.086,75.1392,8755.0
2015-07-16 14:00:00,84.7,84.81,84.7,84.81,6577.0,75.1303,75.2279,75.1303,75.2279,6577.0
2015-07-16 14:05:00,84.81,84.85,84.78,84.78,6613.0,75.2279,75.2634,75.2013,75.2013,6613.0
2015-07-16 14:10:00,84.77,84.77,84.69,84.71,9000.0,75.1924,75.1924,75.1214,75.1392,9000.0
2015-07-16 14:15:00,84.72,84.73,84.67,84.7,7303.0,75.1481,75.1569,75.1037,75.1303,7303.0
2015-07-16 14:20:00,84.71,84.72,84.59,84.59,11247.0,75.1392,75.1481,75.0327,75.0327,11247.0
2015-07-16 14:25:00,84.6,84.65,84.58,84.62,11856.0,75.0416,75.086,75.0239,75.0593,11856.0
2015-07-16 14:30:00,84.62,84.7,84.6,84.67,10376.0,75.0593,75.1303,75.0416,75.1037,10376.0
2015-07-16 14:35:00,84.68,84.75,84.68,84.73,16774.0,75.1126,75.1747,75.1126,75.1569,16774.0
2015-07-16 14:40:00,84.73,84.76,84.68,84.68,18268.0,75.1569,75.1835,75.1126,75.1126,18268.0
2015-07-16 14:45:00,84.69,84.69,84.58,84.62,15341.0,75.1214,75.1214,75.0239,75.0593,15341.0
2015-07-16 14:50:00,84.62,84.63,84.57,84.57,7528.0,75.0593,75.0682,75.015,75.015,7528.0
2015-07-16 14:55:00,84.57,84.59,84.52,84.59,15110.0,75.015,75.0327,74.9706,75.0327,15110.0
2015-07-16 15:00:00,84.59,84.69,84.57,84.67,14869.0,75.0327,75.1214,75.015,75.1037,14869.0
2015-07-16 15:05:00,84.67,84.69,84.52,84.52,13256.0,75.1037,75.1214,74.9706,74.9706,13256.0
2015-07-16 15:10:00,84.52,84.61,84.5,84.6,13560.0,74.9706,75.0505,74.9529,75.0416,13560.0
2015-07-16 15:15:00,84.6,84.63,84.54,84.57,18985.0,75.0416,75.0682,74.9884,75.015,18985.0
2015-07-16 15:20:00,84.56,84.6,84.53,84.58,11487.0,75.0061,75.0416,74.9795,75.0239,11487.0
2015-07-16 15:25:00,84.59,84.67,84.58,84.62,17083.0,75.0327,75.1037,75.0239,75.0593,17083.0
2015-07-16 15:30:00,84.62,84.69,84.61,84.67,21014.0,75.0593,75.1214,75.0505,75.1037,21014.0
2015-07-16 15:35:00,84.67,84.74,84.67,84.73,25121.0,75.1037,75.1658,75.1037,75.1569,25121.0
2015-07-16 15:40:00,84.74,84.88,84.73,84.88,40811.0,75.1658,75.29,75.1569,75.29,40811.0
2015-07-16 15:45:00,84.89,85.0,84.86,85.0,69044.0,75.2988,75.3964,75.2722,75.3964,69044.0
2015-07-16 15:50:00,84.98,85.02,84.93,85.02,70455.0,75.3787,75.4142,75.3343,75.4142,70455.0
2015-07-16 15:55:00,85.01,85.07,84.94,84.95,94597.0,75.4053,75.4585,75.3432,75.3521,94597.0
2015-07-17 09:30:00,84.9,85.08,84.48,84.96,68190.0,75.3077,75.4674,74.9352,75.3609,68190.0
2015-07-17 09:35:00,84.92,85.28,84.87,85.06,43676.0,75.3255,75.6448,75.2811,75.4496,43676.0
2015-07-17 09:40:00,85.09,85.12,84.77,84.79,26754.0,75.4762,75.5029,75.1924,75.2101,26754.0
2015-07-17 09:45:00,84.78,84.89,84.71,84.75,14860.0,75.2013,75.2988,75.1392,75.1747,14860.0
2015-07-17 09:50:00,84.77,84.84,84.72,84.75,10767.0,75.1924,75.2545,75.1481,75.1747,10767.0
2015-07-17 09:55:00,84.78,84.88,84.7,84.86,12874.0,75.2013,75.29,75.1303,75.2722,12874.0
2015-07-17 10:00:00,84.86,84.92,84.67,84.68,98570.0,75.2722,75.3255,75.1037,75.1126,98570.0
2015-07-17 10:05:00,84.7,84.72,84.46,84.48,17568.0,75.1303,75.1481,74.9174,74.9352,17568.0
2015-07-17 10:10:00,84.46,84.59,84.36,84.36,8801.0,74.9174,75.0327,74.8287,74.8287,8801.0
2015-07-17 10:15:00,84.35,84.44,84.31,84.33,11063.0,74.8199,74.8997,74.7844,74.8021,11063.0
2015-07-17 10:20:00,84.36,84.39,84.27,84.3,19597.0,74.8287,74.8553,74.7489,74.7755,19597.0
2015-07-17 10:25:00,84.28,84.35,84.27,84.33,10713.0,74.7578,74.8199,74.7489,74.8021,10713.0
2015-07-17 10:30:00,84.34,84.42,84.32,84.34,8717.0,74.811,74.8819,74.7932,74.811,8717.0
2015-07-17 10:35:00,84.32,84.53,84.31,84.5,18191.0,74.7932,74.9795,74.7844,74.9529,18191.0
2015-07-17 10:40:00,84.49,84.53,84.34,84.34,12230.0,74.944,74.9795,74.811,74.811,12230.0
2015-07-17 10:45:00,84.37,84.38,84.3,84.36,7400.0,74.8376,74.8465,74.7755,74.8287,7400.0
2015-07-17 10:50:00,84.34,84.46,84.3,84.46,12172.0,74.811,74.9174,74.7755,74.9174,12172.0
2015-07-17 10:55:00,84.47,84.48,84.37,84.39,6600.0,74.9263,74.9352,74.8376,74.8553,6600.0
2015-07-17 11:00:00,84.37,84.49,84.37,84.49,11084.0,74.8376,74.944,74.8376,74.944,11084.0
2015-07-17 11:05:00,84.49,84.5,84.38,84.44,19186.0,74.944,74.9529,74.8465,74.8997,19186.0
2015-07-17 11:10:00,84.42,84.48,84.42,84.43,7000.0,74.8819,74.9352,74.8819,74.8908,7000.0
2015-07-17 11:15:00,84.42,84.48,84.37,84.37,40890.0,74.8819,74.9352,74.8376,74.8376,40890.0
2015-07-17 11:20:00,84.36,84.43,84.31,84.36,10349.0,74.8287,74.8908,74.7844,74.8287,10349.0
2015-07-17 11:25:00,84.37,84.38,84.3,84.36,6308.0,74.8376,74.8465,74.7755,74.8287,6308.0
2015-07-17 11:30:00,84.36,84.36,84.3,84.3,3628.0,74.8287,74.8287,74.7755,74.7755,3628.0
2015-07-17 11:35:00,84.32,84.37,84.24,84.3,15322.0,74.7932,74.8376,74.7223,74.7755,15322.0
2015-07-17 11:40:00,84.3,84.37,84.26,84.3,8300.0,74.7755,74.8376,74.74,74.7755,8300.0
2015-07-17 11:45:00,84.3,84.35,84.28,84.3,6104.0,74.7755,74.8199,74.7578,74.7755,6104.0
2015-07-17 11:50:00,84.3,84.32,84.29,84.3,6329.0,74.7755,74.7932,74.7666,74.7755,6329.0
2015-07-17 11:55:00,84.28,84.34,84.26,84.27,6830.0,74.7578,74.811,74.74,74.7489,6830.0
2015-07-17 12:00:00,84.26,84.26,84.14,84.17,7704.0,74.74,74.74,74.6336,74.6602,7704.0
2015-07-17 12:05:00,84.17,84.19,84.15,84.15,3100.0,74.6602,74.6779,74.6425,74.6425,3100.0
2015-07-17 12:10:00,84.15,84.16,84.11,84.15,6163.0,74.6425,74.6513,74.607,74.6425,6163.0
2015-07-17 12:15:00,84.14,84.18,84.12,84.13,4600.0,74.6336,74.6691,74.6158,74.6247,4600.0
2015-07-17 12:20:00,84.11,84.17,84.11,84.14,12558.0,74.607,74.6602,74.607,74.6336,12558.0
2015-07-17 12:25:00,84.16,84.16,84.13,84.14,6902.0,74.6513,74.6513,74.6247,74.6336,6902.0
2015-07-17 12:30:00,84.12,84.15,84.12,84.13,4000.0,74.6158,74.6425,74.6158,74.6247,4000.0
2015-07-17 12:35:00,84.11,84.12,84.05,84.05,4878.0,74.607,74.6158,74.5538,74.5538,4878.0
2015-07-17 12:40:00,84.03,84.05,84.01,84.02,3356.0,74.536,74.5538,74.5183,74.5271,3356.0
2015-07-17 12:45:00,84.04,84.11,84.03,84.09,7074.0,74.5449,74.607,74.536,74.5892,7074.0
2015-07-17 12:50:00,84.07,84.09,83.99,84.04,12712.0,74.5715,74.5892,74.5005,74.5449,12712.0
2015-07-17 12:55:00,84.03,84.05,84.01,84.02,13946.0,74.536,74.5538,74.5183,74.5271,13946.0
2015-07-17 13:00:00,84.01,84.13,83.99,84.08,16037.0,74.5183,74.6247,74.5005,74.5804,16037.0
2015-07-17 13:05:00,84.09,84.21,84.06,84.21,20017.0,74.5892,74.6957,74.5626,74.6957,20017.0
2015-07-17 13:10:00,84.21,84.21,84.14,84.18,5604.0,74.6957,74.6957,74.6336,74.6691,5604.0
2015-07-17 13:15:00,84.19,84.21,84.12,84.14,8733.0,74.6779,74.6957,74.6158,74.6336,8733.0
2015-07-17 13:20:00,84.13,84.17,84.13,84.17,3267.0,74.6247,74.6602,74.6247,74.6602,3267.0
2015-07-17 13:25:00,84.2,84.21,84.11,84.13,7770.0,74.6868,74.6957,74.607,74.6247,7770.0
2015-07-17 13:30:00,84.13,84.13,83.98,83.98,6805.0,74.6247,74.6247,74.4917,74.4917,6805.0
2015-07-17 13:35:00,84.01,84.17,84.01,84.16,6700.0,74.5183,74.6602,74.5183,74.6513,6700.0
2015-07-17 13:40:00,84.19,84.25,84.14,84.14,11511.0,74.6779,74.7312,74.6336,74.6336,11511.0
2015-07-17 13:45:00,84.14,84.18,84.12,84.13,9328.0,74.6336,74.6691,74.6158,74.6247,9328.0
2015-07-17 13:50:00,84.12,84.14,84.06,84.1,9483.0,74.6158,74.6336,74.5626,74.5981,9483.0
2015-07-17 13:55:00,84.11,84.17,84.1,84.16,5379.0,74.607,74.6602,74.5981,74.6513,5379.0
2015-07-17 14:00:00,84.15,84.21,84.09,84.1,14250.0,74.6425,74.6957,74.5892,74.5981,14250.0
2015-07-17 14:05:00,84.1,84.2,84.1,84.1,11067.0,74.5981,74.6868,74.5981,74.5981,11067.0
2015-07-17 14:10:00,84.1,84.15,84.07,84.1,10895.0,74.5981,74.6425,74.5715,74.5981,10895.0
2015-07-17 14:15:00,84.12,84.18,84.07,84.18,13610.0,74.6158,74.6691,74.5715,74.6691,13610.0
2015-07-17 14:20:00,84.17,84.19,84.11,84.16,10248.0,74.6602,74.6779,74.607,74.6513,10248.0
2015-07-17 14:25:00,84.16,84.18,84.13,84.15,11496.0,74.6513,74.6691,74.6247,74.6425,11496.0
2015-07-17 14:30:00,84.14,84.19,84.11,84.19,8301.0,74.6336,74.6779,74.607,74.6779,8301.0
2015-07-17 14:35:00,84.18,84.19,84.07,84.08,8594.0,74.6691,74.6779,74.5715,74.5804,8594.0
2015-07-17 14:40:00,84.07,84.14,84.03,84.03,10208.0,74.5715,74.6336,74.536,74.536,10208.0
2015-07-17 14:45:00,84.01,84.05,83.96,84.0,12173.0,74.5183,74.5538,74.4739,74.5094,12173.0
2015-07-17 14:50:00,84.0,84.02,83.99,83.99,9452.0,74.5094,74.5271,74.5005,74.5005,9452.0
2015-07-17 14:55:00,83.99,84.01,83.98,84.0,10900.0,74.5005,74.5183,74.4917,74.5094,10900.0
2015-07-17 15:00:00,83.99,84.01,83.95,83.95,9210.0,74.5005,74.5183,74.465,74.465,9210.0
2015-07-17 15:05:00,83.94,83.96,83.93,83.95,8145.0,74.4562,74.4739,74.4473,74.465,8145.0
2015-07-17 15:10:00,83.96,84.03,83.93,84.03,5400.0,74.4739,74.536,74.4473,74.536,5400.0
2015-07-17 15:15:00,84.03,84.06,83.99,84.04,18474.0,74.536,74.5626,74.5005,74.5449,18474.0
2015-07-17 15:20:00,84.04,84.04,83.97,83.99,16060.0,74.5449,74.5449,74.4828,74.5005,16060.0
2015-07-17 15:25:00,83.98,84.14,83.96,84.13,15396.0,74.4917,74.6336,74.4739,74.6247,15396.0
2015-07-17 15:30:00,84.13,84.27,84.08,84.23,25966.0,74.6247,74.7489,74.5804,74.7134,25966.0
2015-07-17 15:35:00,84.25,84.31,84.25,84.26,15764.0,74.7312,74.7844,74.7312,74.74,15764.0
2015-07-17 15:40:00,84.25,84.3,84.19,84.26,24457.0,74.7312,74.7755,74.6779,74.74,24457.0
2015-07-17 15:45:00,84.26,84.38,84.26,84.34,28707.0,74.74,74.8465,74.74,74.811,28707.0
2015-07-17 15:50:00,84.35,84.4,84.35,84.36,33168.0,74.8199,74.8642,74.8199,74.8287,33168.0
2015-07-17 15:55:00,84.38,84.38,84.26,84.29,38824.0,74.8465,74.8465,74.74,74.7666,38824.0
2015-07-20 09:30:00,84.36,84.74,84.35,84.71,27379.0,74.8287,75.1658,74.8199,75.1392,27379.0
2015-07-20 09:35:00,84.73,84.98,84.68,84.97,8787.0,75.1569,75.3787,75.1126,75.3698,8787.0
2015-07-20 09:40:00,84.93,84.94,84.51,84.69,6202.0,75.3343,75.3432,74.9618,75.1214,6202.0
2015-07-20 09:45:00,84.67,84.79,84.52,84.73,9800.0,75.1037,75.2101,74.9706,75.1569,9800.0
2015-07-20 09:50:00,84.73,85.02,84.71,84.98,53059.0,75.1569,75.4142,75.1392,75.3787,53059.0
2015-07-20 09:55:00,84.96,85.21,84.89,85.06,21600.0,75.3609,75.5827,75.2988,75.4496,21600.0
2015-07-20 10:00:00,85.08,85.13,84.87,84.95,19284.0,75.4674,75.5117,75.2811,75.3521,19284.0
2015-07-20 10:05:00,84.98,85.11,84.93,85.0,27020.0,75.3787,75.494,75.3343,75.3964,27020.0
2015-07-20 10:10:00,85.0,85.11,84.89,85.1,53915.0,75.3964,75.494,75.2988,75.4851,53915.0
2015-07-20 10:15:00,85.11,85.11,84.97,85.03,16196.0,75.494,75.494,75.3698,75.423,16196.0
2015-07-20 10:20:00,85.03,85.03,84.88,84.95,34759.0,75.423,75.423,75.29,75.3521,34759.0
2015-07-20 10:25:00,84.95,84.96,84.89,84.91,26543.0,75.3521,75.3609,75.2988,75.3166,26543.0
2015-07-20 10:30:00,84.89,85.09,84.89,85.09,20417.0,75.2988,75.4762,75.2988,75.4762,20417.0
2015-07-20 10:35:00,85.09,85.13,84.9,84.98,33072.0,75.4762,75.5117,75.3077,75.3787,33072.0
2015-07-20 10:40:00,84.97,85.0,84.96,84.97,2950.0,75.3698,75.3964,75.3609,75.3698,2950.0
2015-07-20 10:45:00,84.97,85.01,84.94,84.94,10105.0,75.3698,75.4053,75.3432,75.3432,10105.0
2015-07-20 10:50:00,84.95,84.96,84.84,84.85,11284.0,75.3521,75.3609,75.2545,75.2634,11284.0
2015-07-20 10:55:00,84.88,84.88,84.73,84.73,12966.0,75.29,75.29,75.1569,75.1569,12966.0
2015-07-20 11:00:00,84.74,84.85,84.71,84.82,11575.0,75.1658,75.2634,75.1392,75.2368,11575.0
2015-07-20 11:05:00,84.82,84.83,84.74,84.74,6001.0,75.2368,75.2456,75.1658,75.1658,6001.0
2015-07-20 11:10:00,84.74,84.74,84.59,84.63,6930.0,75.1658,75.1658,75.0327,75.0682,6930.0
2015-07-20 11:15:00,84.63,84.66,84.56,84.57,11888.0,75.0682,75.0948,75.0061,75.015,11888.0
2015-07-20 11:20:00,84.57,84.57,84.48,84.53,16649.0,75.015,75.015,74.9352,74.9795,16649.0
2015-07-20 11:25:00,84.56,84.69,84.56,84.63,5500.0,75.0061,75.1214,75.0061,75.0682,5500.0
2015-07-20 11:30:00,84.65,84.82,84.65,84.74,8700.0,75.086,75.2368,75.086,75.1658,8700.0
2015-07-20 11:35:00,84.74,84.87,84.74,84.87,15192.0,75.1658,75.2811,75.1658,75.2811,15192.0
2015-07-20 11:40:00,84.88,84.91,84.77,84.85,13400.0,75.29,75.3166,75.1924,75.2634,13400.0
2015-07-20 11:45:00,84.84,84.84,84.74,84.78,8451.0,75.2545,75.2545,75.1658,75.2013,8451.0
2015-07-20 11:50:00,84.77,84.81,84.76,84.76,5700.0,75.1924,75.2279,75.1835,75.1835,5700.0
2015-07-20 11:55:00,84.76,84.79,84.71,84.77,3900.0,75.1835,75.2101,75.1392,75.1924,3900.0
2015-07-20 12:00:00,84.77,84.78,84.75,84.76,2713.0,75.1924,75.2013,75.1747,75.1835,2713.0
2015-07-20 12:05:00,84.77,84.81,84.77,84.8,4449.0,75.1924,75.2279,75.1924,75.219,4449.0
2015-07-20 12:10:00,84.81,84.85,84.77,84.82,9475.0,75.2279,75.2634,75.1924,75.2368,9475.0
2015-07-20 12:15:00,84.81,84.83,84.75,84.81,7300.0,75.2279,75.2456,75.1747,75.2279,7300.0
2015-07-20 12:20:00,84.8,84.84,84.76,84.78,6700.0,75.219,75.2545,75.1835,75.2013,6700.0
2015-07-20 12:25:00,84.77,84.77,84.7,84.74,8022.0,75.1924,75.1924,75.1303,75.1658,8022.0
2015-07-20 12:30:00,84.76,84.83,84.73,84.81,12833.0,75.1835,75.2456,75.1569,75.2279,12833.0
2015-07-20 12:35:00,84.82,84.9,84.77,84.89,13554.0,75.2368,75.3077,75.1924,75.2988,13554.0
2015-07-20 12:40:00,84.89,84.99,84.89,84.99,4100.0,75.2988,75.3875,75.2988,75.3875,4100.0
2015-07-20 12:45:00,84.99,84.99,84.88,84.88,5250.0,75.3875,75.3875,75.29,75.29,5250.0
2015-07-20 12:50:00,84.91,84.96,84.89,84.95,3900.0,75.3166,75.3609,75.2988,75.3521,3900.0
2015-07-20 12:55:00,84.94,84.95,84.84,84.87,3700.0,75.3432,75.3521,75.2545,75.2811,3700.0
2015-07-20 13:00:00,84.91,84.94,84.9,84.92,37970.0,75.3166,75.3432,75.3077,75.3255,37970.0
2015-07-20 13:05:00,84.9,84.92,84.84,84.86,8815.0,75.3077,75.3255,75.2545,75.2722,8815.0
2015-07-20 13:10:00,84.88,84.89,84.81,84.83,4736.0,75.29,75.2988,75.2279,75.2456,4736.0
2015-07-20 13:15:00,84.82,84.82,84.72,84.72,9017.0,75.2368,75.2368,75.1481,75.1481,9017.0
2015-07-20 13:20:00,84.72,84.86,84.71,84.84,5500.0,75.1481,75.2722,75.1392,75.2545,5500.0
2015-07-20 13:25:00,84.85,84.88,84.78,84.84,28046.0,75.2634,75.29,75.2013,75.2545,28046.0
2015-07-20 13:30:00,84.84,84.93,84.83,84.89,8900.0,75.2545,75.3343,75.2456,75.2988,8900.0
2015-07-20 13:35:00,84.89,84.9,84.8,84.82,5957.0,75.2988,75.3077,75.219,75.2368,5957.0
2015-07-20 13:40:00,84.84,84.9,84.83,84.9,4745.0,75.2545,75.3077,75.2456,75.3077,4745.0
2015-07-20 13:45:00,84.92,84.94,84.84,84.9,9023.0,75.3255,75.3432,75.2545,75.3077,9023.0
2015-07-20 13:50:00,84.9,84.93,84.88,84.91,5845.0,75.3077,75.3343,75.29,75.3166,5845.0
2015-07-20 13:55:00,84.92,84.96,84.88,84.95,7400.0,75.3255,75.3609,75.29,75.3521,7400.0
2015-07-20 14:00:00,84.94,84.98,84.93,84.95,7897.0,75.3432,75.3787,75.3343,75.3521,7897.0
2015-07-20 14:05:00,84.94,85.0,84.94,84.99,4910.0,75.3432,75.3964,75.3432,75.3875,4910.0
2015-07-20 14:10:00,84.99,85.0,84.96,84.98,5895.0,75.3875,75.3964,75.3609,75.3787,5895.0
2015-07-20 14:15:00,84.97,85.0,84.91,84.91,9400.0,75.3698,75.3964,75.3166,75.3166,9400.0
2015-07-20 14:20:00,84.93,84.97,84.86,84.86,12030.0,75.3343,75.3698,75.2722,75.2722,12030.0
2015-07-20 14:25:00,84.86,84.92,84.85,84.85,7000.0,75.2722,75.3255,75.2634,75.2634,7000.0
2015-07-20 14:30:00,84.85,84.87,84.81,84.81,4819.0,75.2634,75.2811,75.2279,75.2279,4819.0
2015-07-20 14:35:00,84.81,84.84,84.72,84.75,8797.0,75.2279,75.2545,75.1481,75.1747,8797.0
2015-07-20 14:40:00,84.76,84.79,84.73,84.73,5972.0,75.1835,75.2101,75.1569,75.1569,5972.0
2015-07-20 14:45:00,84.75,84.82,84.73,84.79,17109.0,75.1747,75.2368,75.1569,75.2101,17109.0
2015-07-20 14:50:00,84.81,84.92,84.8,84.92,5200.0,75.2279,75.3255,75.219,75.3255,5200.0
2015-07-20 14:55:00,84.94,84.97,84.91,84.96,5940.0,75.3432,75.3698,75.3166,75.3609,5940.0
2015-07-20 15:00:00,84.96,84.96,84.83,84.91,8866.0,75.3609,75.3609,75.2456,75.3166,8866.0
2015-07-20 15:05:00,84.89,84.97,84.83,84.93,14146.0,75.2988,75.3698,75.2456,75.3343,14146.0
2015-07-20 15:10:00,84.94,84.99,84.84,84.91,10507.0,75.3432,75.3875,75.2545,75.3166,10507.0
2015-07-20 15:15:00,84.9,84.91,84.79,84.81,11228.0,75.3077,75.3166,75.2101,75.2279,11228.0
2015-07-20 15:20:00,84.8,84.8,84.71,84.71,12794.0,75.219,75.219,75.1392,75.1392,12794.0
2015-07-20 15:25:00,84.73,84.77,84.7,84.71,10271.0,75.1569,75.1924,75.1303,75.1392,10271.0
2015-07-20 15:30:00,84.72,84.78,84.72,84.73,19486.0,75.1481,75.2013,75.1481,75.1569,19486.0
2015-07-20 15:35:00,84.73,84.74,84.64,84.65,31266.0,75.1569,75.1658,75.0771,75.086,31266.0
2015-07-20 15:40:00,84.66,84.71,84.62,84.7,28977.0,75.0948,75.1392,75.0593,75.1303,28977.0
2015-07-20 15:45:00,84.72,84.85,84.72,84.83,27891.0,75.1481,75.2634,75.1481,75.2456,27891.0
2015-07-20 15:50:00,84.82,84.83,84.7,84.72,28205.0,75.2368,75.2456,75.1303,75.1481,28205.0
2015-07-20 15:55:00,84.73,84.74,84.63,84.74,62432.0,75.1569,75.1658,75.0682,75.1658,62432.0
2015-07-21 09:30:00,85.46,85.49,85.09,85.26,65081.0,75.8044,75.8311,75.4762,75.627,65081.0
2015-07-21 09:35:00,85.26,85.29,85.11,85.29,25086.0,75.627,75.6537,75.494,75.6537,25086.0
2015-07-21 09:40:00,85.26,85.42,85.19,85.28,45930.0,75.627,75.769,75.5649,75.6448,45930.0
2015-07-21 09:45:00,85.25,85.63,85.25,85.47,29518.0,75.6182,75.9552,75.6182,75.8133,29518.0
2015-07-21 09:50:00,85.44,85.44,85.15,85.2,16705.0,75.7867,75.7867,75.5295,75.5738,16705.0
2015-07-21 09:55:00,85.2,85.22,85.08,85.1,7282.0,75.5738,75.5916,75.4674,75.4851,7282.0
2015-07-21 10:00:00,85.15,85.29,85.15,85.27,31384.0,75.5295,75.6537,75.5295,75.6359,31384.0
2015-07-21 10:05:00,85.25,85.25,85.02,85.09,28830.0,75.6182,75.6182,75.4142,75.4762,28830.0
2015-07-21 10:10:00,85.05,85.05,84.8,84.83,27799.0,75.4408,75.4408,75.219,75.2456,27799.0
2015-07-21 10:15:00,84.83,84.87,84.79,84.8,6620.0,75.2456,75.2811,75.2101,75.219,6620.0
2015-07-21 10:20:00,84.77,84.92,84.7,84.87,15489.0,75.1924,75.3255,75.1303,75.2811,15489.0
2015-07-21 10:25:00,84.91,84.91,84.73,84.73,9708.0,75.3166,75.3166,75.1569,75.1569,9708.0
2015-07-21 10:30:00,84.73,84.78,84.53,84.55,17391.0,75.1569,75.2013,74.9795,74.9973,17391.0
2015-07-21 10:35:00,84.52,84.55,84.43,84.51,22230.0,74.9706,74.9973,74.8908,74.9618,22230.0
2015-07-21 10:40:00,84.51,84.55,84.36,84.38,16358.0,74.9618,74.9973,74.8287,74.8465,16358.0
2015-07-21 10:45:00,84.38,84.38,84.26,84.33,12032.0,74.8465,74.8465,74.74,74.8021,12032.0
2015-07-21 10:50:00,84.32,84.32,84.11,84.19,11633.0,74.7932,74.7932,74.607,74.6779,11633.0
2015-07-21 10:55:00,84.21,84.23,84.07,84.22,7600.0,74.6957,74.7134,74.5715,74.7045,7600.0
2015-07-21 11:00:00,84.24,84.38,84.24,84.38,5281.0,74.7223,74.8465,74.7223,74.8465,5281.0
2015-07-21 11:05:00,84.42,84.42,84.17,84.19,8133.0,74.8819,74.8819,74.6602,74.6779,8133.0
2015-07-21 11:10:00,84.21,84.23,84.11,84.23,9542.0,74.6957,74.7134,74.607,74.7134,9542.0
2015-07-21 11:15:00,84.23,84.23,84.15,84.2,9244.0,74.7134,74.7134,74.6425,74.6868,9244.0
2015-07-21 11:20:00,84.2,84.28,84.18,84.28,6879.0,74.6868,74.7578,74.6691,74.7578,6879.0
2015-07-21 11:25:00,84.3,84.34,84.21,84.27,14169.0,74.7755,74.811,74.6957,74.7489,14169.0
2015-07-21 11:30:00,84.29,84.32,84.2,84.3,10000.0,74.7666,74.7932,74.6868,74.7755,10000.0
2015-07-21 11:35:00,84.3,84.3,84.17,84.18,5172.0,74.7755,74.7755,74.6602,74.6691,5172.0
2015-07-21 11:40:00,84.16,84.24,84.07,84.17,11311.0,74.6513,74.7223,74.5715,74.6602,11311.0
2015-07-21 11:45:00,84.16,84.16,84.03,84.08,16666.0,74.6513,74.6513,74.536,74.5804,16666.0
2015-07-21 11:50:00,84.09,84.16,83.97,84.16,8573.0,74.5892,74.6513,74.4828,74.6513,8573.0
2015-07-21 11:55:00,84.16,84.27,84.09,84.27,6735.0,74.6513,74.7489,74.5892,74.7489,6735.0
2015-07-21 12:00:00,84.29,84.43,84.27,84.42,14344.0,74.7666,74.8908,74.7489,74.8819,14344.0
2015-07-21 12:05:00,84.44,84.52,84.43,84.5,4087.0,74.8997,74.9706,74.8908,74.9529,4087.0
2015-07-21 12:10:00,84.5,84.53,84.48,84.51,4300.0,74.9529,74.9795,74.9352,74.9618,4300.0
2015-07-21 12:15:00,84.54,84.58,84.43,84.48,9624.0,74.9884,75.0239,74.8908,74.9352,9624.0
2015-07-21 12:20:00,84.5,84.53,84.48,84.51,1200.0,74.9529,74.9795,74.9352,74.9618,1200.0
2015-07-21 12:25:00,84.5,84.66,84.47,84.6,6938.0,74.9529,75.0948,74.9263,75.0416,6938.0
2015-07-21 12:30:00,84.62,84.71,84.6,84.69,4362.0,75.0593,75.1392,75.0416,75.1214,4362.0
2015-07-21 12:35:00,84.72,84.73,84.64,84.65,2929.0,75.1481,75.1569,75.0771,75.086,2929.0
2015-07-21 12:40:00,84.67,84.7,84.65,84.66,3585.0,75.1037,75.1303,75.086,75.0948,3585.0
2015-07-21 12:45:00,84.67,84.7,84.64,84.68,6567.0,75.1037,75.1303,75.0771,75.1126,6567.0
2015-07-21 12:50:00,84.67,84.69,84.57,84.63,5202.0,75.1037,75.1214,75.015,75.0682,5202.0
2015-07-21 12:55:00,84.64,84.65,84.54,84.61,4024.0,75.0771,75.086,74.9884,75.0505,4024.0
2015-07-21 13:00:00,84.62,84.62,84.54,84.54,4800.0,75.0593,75.0593,74.9884,74.9884,4800.0
2015-07-21 13:05:00,84.56,84.56,84.44,84.45,6900.0,75.0061,75.0061,74.8997,74.9086,6900.0
2015-07-21 13:10:00,84.45,84.49,84.43,84.46,4399.0,74.9086,74.944,74.8908,74.9174,4399.0
2015-07-21 13:15:00,84.48,84.58,84.47,84.54,5447.0,74.9352,75.0239,74.9263,74.9884,5447.0
2015-07-21 13:20:00,84.54,84.59,84.49,84.59,9501.0,74.9884,75.0327,74.944,75.0327,9501.0
2015-07-21 13:25:00,84.59,84.64,84.57,84.58,11338.0,75.0327,75.0771,75.015,75.0239,11338.0
2015-07-21 13:30:00,84.56,84.56,84.45,84.45,10000.0,75.0061,75.0061,74.9086,74.9086,10000.0
2015-07-21 13:35:00,84.43,84.49,84.42,84.46,3397.0,74.8908,74.944,74.8819,74.9174,3397.0
2015-07-21 13:40:00,84.49,84.51,84.33,84.33,11494.0,74.944,74.9618,74.8021,74.8021,11494.0
2015-07-21 13:45:00,84.35,84.41,84.35,84.39,3720.0,74.8199,74.8731,74.8199,74.8553,3720.0
2015-07-21 13:50:00,84.38,84.41,84.34,84.35,5200.0,74.8465,74.8731,74.811,74.8199,5200.0
2015-07-21 13:55:00,84.36,84.38,84.29,84.38,7705.0,74.8287,74.8465,74.7666,74.8465,7705.0
2015-07-21 14:00:00,84.36,84.36,84.27,84.27,4501.0,74.8287,74.8287,74.7489,74.7489,4501.0
2015-07-21 14:05:00,84.3,84.3,84.25,84.27,7746.0,74.7755,74.7755,74.7312,74.7489,7746.0
2015-07-21 14:10:00,84.26,84.26,84.17,84.18,9066.0,74.74,74.74,74.6602,74.6691,9066.0
2015-07-21 14:15:00,84.18,84.32,84.18,84.31,9313.0,74.6691,74.7932,74.6691,74.7844,9313.0
2015-07-21 14:20:00,84.31,84.42,84.29,84.42,9251.0,74.7844,74.8819,74.7666,74.8819,9251.0
2015-07-21 14:25:00,84.43,84.52,84.43,84.51,4350.0,74.8908,74.9706,74.8908,74.9618,4350.0
2015-07-21 14:30:00,84.48,84.51,84.43,84.47,8354.0,74.9352,74.9618,74.8908,74.9263,8354.0
2015-07-21 14:35:00,84.49,84.49,84.37,84.41,3800.0,74.944,74.944,74.8376,74.8731,3800.0
2015-07-21 14:40:00,84.41,84.44,84.41,84.44,3454.0,74.8731,74.8997,74.8731,74.8997,3454.0
2015-07-21 14:45:00,84.39,84.41,84.32,84.33,5800.0,74.8553,74.8731,74.7932,74.8021,5800.0
2015-07-21 14:50:00,84.32,84.37,84.25,84.36,9316.0,74.7932,74.8376,74.7312,74.8287,9316.0
2015-07-21 14:55:00,84.38,84.39,84.3,84.37,17606.0,74.8465,74.8553,74.7755,74.8376,17606.0
2015-07-21 15:00:00,84.36,84.47,84.34,84.41,11155.0,74.8287,74.9263,74.811,74.8731,11155.0
2015-07-21 15:05:00,84.43,84.47,84.35,84.39,7789.0,74.8908,74.9263,74.8199,74.8553,7789.0
2015-07-21 15:10:00,84.38,84.54,84.35,84.46,11659.0,74.8465,74.9884,74.8199,74.9174,11659.0
2015-07-21 15:15:00,84.45,84.51,84.43,84.46,10480.0,74.9086,74.9618,74.8908,74.9174,10480.0
2015-07-21 15:20:00,84.47,84.51,84.42,84.42,12066.0,74.9263,74.9618,74.8819,74.8819,12066.0
2015-07-21 15:25:00,84.39,84.48,84.35,84.46,12122.0,74.8553,74.9352,74.8199,74.9174,12122.0
2015-07-21 15:30:00,84.48,84.66,84.47,84.64,11303.0,74.9352,75.0948,74.9263,75.0771,11303.0
2015-07-21 15:35:00,84.66,84.79,84.55,84.79,22515.0,75.0948,75.2101,74.9973,75.2101,22515.0
2015-07-21 15:40:00,84.78,84.79,84.67,84.67,29640.0,75.2013,75.2101,75.1037,75.1037,29640.0
2015-07-21 15:45:00,84.62,84.78,84.62,84.74,25179.0,75.0593,75.2013,75.0593,75.1658,25179.0
2015-07-21 15:50:00,84.74,84.8,84.69,84.7,37217.0,75.1658,75.219,75.1214,75.1303,37217.0
2015-07-21 15:55:00,84.7,84.72,84.55,84.61,67019.0,75.1303,75.1481,74.9973,75.0505,67019.0
2015-07-22 09:30:00,84.71,85.04,84.23,84.23,63356.0,75.1392,75.4319,74.7134,74.7134,63356.0
2015-07-22 09:35:00,84.19,84.55,83.96,84.3,19794.0,74.6779,74.9973,74.4739,74.7755,19794.0
2015-07-22 09:40:00,84.25,84.59,84.25,84.43,18612.0,74.7312,75.0327,74.7312,74.8908,18612.0
2015-07-22 09:45:00,84.49,84.54,84.28,84.54,10946.0,74.944,74.9884,74.7578,74.9884,10946.0
2015-07-22 09:50:00,84.5,84.67,84.41,84.63,6257.0,74.9529,75.1037,74.8731,75.0682,6257.0
2015-07-22 09:55:00,84.62,84.9,84.56,84.79,9485.0,75.0593,75.3077,75.0061,75.2101,9485.0
2015-07-22 10:00:00,84.86,84.97,84.8,84.93,5700.0,75.2722,75.3698,75.219,75.3343,5700.0
2015-07-22 10:05:00,84.97,85.0,84.85,84.88,5374.0,75.3698,75.3964,75.2634,75.29,5374.0
2015-07-22 10:10:00,84.88,85.01,84.88,84.91,15800.0,75.29,75.4053,75.29,75.3166,15800.0
2015-07-22 10:15:00,84.95,85.08,84.92,85.06,11600.0,75.3521,75.4674,75.3255,75.4496,11600.0
2015-07-22 10:20:00,85.06,85.22,84.9,84.94,19206.0,75.4496,75.5916,75.3077,75.3432,19206.0
2015-07-22 10:25:00,84.93,84.93,84.62,84.71,15509.0,75.3343,75.3343,75.0593,75.1392,15509.0
2015-07-22 10:30:00,84.77,84.8,84.63,84.67,3000.0,75.1924,75.219,75.0682,75.1037,3000.0
2015-07-22 10:35:00,84.69,84.7,84.59,84.59,7880.0,75.1214,75.1303,75.0327,75.0327,7880.0
2015-07-22 10:40:00,84.61,84.78,84.61,84.61,4910.0,75.0505,75.2013,75.0505,75.0505,4910.0
2015-07-22 10:45:00,84.63,84.72,84.57,84.57,12169.0,75.0682,75.1481,75.015,75.015,12169.0
2015-07-22 10:50:00,84.55,84.64,84.47,84.52,20282.0,74.9973,75.0771,74.9263,74.9706,20282.0
2015-07-22 10:55:00,84.52,84.72,84.52,84.68,9892.0,74.9706,75.1481,74.9706,75.1126,9892.0
2015-07-22 11:00:00,84.72,84.76,84.6,84.7,12311.0,75.1481,75.1835,75.0416,75.1303,12311.0
2015-07-22 11:05:00,84.72,84.72,84.54,84.59,7050.0,75.1481,75.1481,74.9884,75.0327,7050.0
2015-07-22 11:10:00,84.6,84.6,84.17,84.26,55802.0,75.0416,75.0416,74.6602,74.74,55802.0
2015-07-22 11:15:00,84.27,84.32,84.19,84.3,13813.0,74.7489,74.7932,74.6779,74.7755,13813.0
2015-07-22 11:20:00,84.3,84.3,84.06,84.1,6800.0,74.7755,74.7755,74.5626,74.5981,6800.0
2015-07-22 11:25:00,84.1,84.13,84.06,84.07,4500.0,74.5981,74.6247,74.5626,74.5715,4500.0
2015-07-22 11:30:00,84.09,84.18,84.06,84.18,4500.0,74.5892,74.6691,74.5626,74.6691,4500.0
2015-07-22 11:35:00,84.18,84.22,84.14,84.17,8149.0,74.6691,74.7045,74.6336,74.6602,8149.0
2015-07-22 11:40:00,84.14,84.23,84.14,84.18,3910.0,74.6336,74.7134,74.6336,74.6691,3910.0
2015-07-22 11:45:00,84.17,84.25,84.15,84.24,4700.0,74.6602,74.7312,74.6425,74.7223,4700.0
2015-07-22 11:50:00,84.22,84.26,84.08,84.12,9050.0,74.7045,74.74,74.5804,74.6158,9050.0
2015-07-22 11:55:00,84.14,84.17,84.13,84.17,3900.0,74.6336,74.6602,74.6247,74.6602,3900.0
2015-07-22 12:00:00,84.16,84.21,84.09,84.16,9040.0,74.6513,74.6957,74.5892,74.6513,9040.0
2015-07-22 12:05:00,84.13,84.17,84.08,84.09,4954.0,74.6247,74.6602,74.5804,74.5892,4954.0
2015-07-22 12:10:00,84.05,84.13,84.02,84.05,7100.0,74.5538,74.6247,74.5271,74.5538,7100.0
2015-07-22 12:15:00,84.04,84.05,83.97,84.03,3150.0,74.5449,74.5538,74.4828,74.536,3150.0
2015-07-22 12:20:00,84.07,84.14,83.99,84.1,5937.0,74.5715,74.6336,74.5005,74.5981,5937.0
2015-07-22 12:25:00,84.09,84.12,84.02,84.03,5100.0,74.5892,74.6158,74.5271,74.536,5100.0
2015-07-22 12:30:00,84.04,84.18,84.03,84.05,15966.0,74.5449,74.6691,74.536,74.5538,15966.0
2015-07-22 12:35:00,84.1,84.19,84.08,84.17,4007.0,74.5981,74.6779,74.5804,74.6602,4007.0
2015-07-22 12:40:00,84.14,84.22,84.06,84.21,8100.0,74.6336,74.7045,74.5626,74.6957,8100.0
2015-07-22 12:45:00,84.22,84.24,84.11,84.18,11397.0,74.7045,74.7223,74.607,74.6691,11397.0
2015-07-22 12:50:00,84.18,84.28,84.18,84.22,6813.0,74.6691,74.7578,74.6691,74.7045,6813.0
2015-07-22 12:55:00,84.23,85.09,84.21,84.57,69683.0,74.7134,75.4762,74.6957,75.015,69683.0
2015-07-22 13:00:00,84.52,84.62,84.48,84.62,18308.0,74.9706,75.0593,74.9352,75.0593,18308.0
2015-07-22 13:05:00,84.63,84.65,84.56,84.59,6050.0,75.0682,75.086,75.0061,75.0327,6050.0
2015-07-22 13:10:00,84.6,84.61,84.53,84.56,12628.0,75.0416,75.0505,74.9795,75.0061,12628.0
2015-07-22 13:15:00,84.59,84.7,84.52,84.61,10393.0,75.0327,75.1303,74.9706,75.0505,10393.0
2015-07-22 13:20:00,84.62,84.81,84.62,84.77,4400.0,75.0593,75.2279,75.0593,75.1924,4400.0
2015-07-22 13:25:00,84.76,84.89,84.74,84.81,10280.0,75.1835,75.2988,75.1658,75.2279,10280.0
2015-07-22 13:30:00,84.83,84.9,84.8,84.8,9800.0,75.2456,75.3077,75.219,75.219,9800.0
2015-07-22 13:35:00,84.78,84.82,84.72,84.77,8835.0,75.2013,75.2368,75.1481,75.1924,8835.0
2015-07-22 13:40:00,84.77,84.87,84.69,84.87,21467.0,75.1924,75.2811,75.1214,75.2811,21467.0
2015-07-22 13:45:00,84.89,84.89,84.71,84.71,4770.0,75.2988,75.2988,75.1392,75.1392,4770.0
2015-07-22 13:50:00,84.69,84.71,84.66,84.67,5900.0,75.1214,75.1392,75.0948,75.1037,5900.0
2015-07-22 13:55:00,84.68,84.68,84.54,84.54,12308.0,75.1126,75.1126,74.9884,74.9884,12308.0
2015-07-22 14:00:00,84.55,84.62,84.44,84.54,15265.0,74.9973,75.0593,74.8997,74.9884,15265.0
2015-07-22 14:05:00,84.51,84.51,84.37,84.39,24608.0,74.9618,74.9618,74.8376,74.8553,24608.0
2015-07-22 14:10:00,84.39,84.47,84.34,84.47,11672.0,74.8553,74.9263,74.811,74.9263,11672.0
2015-07-22 14:15:00,84.46,84.48,84.42,84.43,29302.0,74.9174,74.9352,74.8819,74.8908,29302.0
2015-07-22 14:20:00,84.46,84.53,84.43,84.5,9921.0,74.9174,74.9795,74.8908,74.9529,9921.0
2015-07-22 14:25:00,84.51,84.54,84.44,84.44,5911.0,74.9618,74.9884,74.8997,74.8997,5911.0
2015-07-22 14:30:00,84.46,84.53,84.46,84.51,9335.0,74.9174,74.9795,74.9174,74.9618,9335.0
2015-07-22 14:35:00,84.52,84.55,84.49,84.52,6968.0,74.9706,74.9973,74.944,74.9706,6968.0
2015-07-22 14:40:00,84.51,84.52,84.37,84.47,16562.0,74.9618,74.9706,74.8376,74.9263,16562.0
2015-07-22 14:45:00,84.45,84.52,84.44,84.48,6974.0,74.9086,74.9706,74.8997,74.9352,6974.0
2015-07-22 14:50:00,84.48,84.69,84.48,84.69,9208.0,74.9352,75.1214,74.9352,75.1214,9208.0
2015-07-22 14:55:00,84.7,84.73,84.61,84.65,11718.0,75.1303,75.1569,75.0505,75.086,11718.0
2015-07-22 15:00:00,84.65,84.73,84.65,84.72,7253.0,75.086,75.1569,75.086,75.1481,7253.0
2015-07-22 15:05:00,84.72,84.81,84.71,84.8,9375.0,75.1481,75.2279,75.1392,75.219,9375.0
2015-07-22 15:10:00,84.79,84.8,84.7,84.7,9741.0,75.2101,75.219,75.1303,75.1303,9741.0
2015-07-22 15:15:00,84.69,84.69,84.62,84.69,7736.0,75.1214,75.1214,75.0593,75.1214,7736.0
2015-07-22 15:20:00,84.69,84.8,84.69,84.76,9642.0,75.1214,75.219,75.1214,75.1835,9642.0
2015-07-22 15:25:00,84.77,84.79,84.66,84.78,10701.0,75.1924,75.2101,75.0948,75.2013,10701.0
2015-07-22 15:30:00,84.81,84.83,84.7,84.78,15404.0,75.2279,75.2456,75.1303,75.2013,15404.0
2015-07-22 15:35:00,84.76,84.78,84.69,84.73,10794.0,75.1835,75.2013,75.1214,75.1569,10794.0
2015-07-22 15:40:00,84.73,84.79,84.68,84.76,15734.0,75.1569,75.2101,75.1126,75.1835,15734.0
2015-07-22 15:45:00,84.75,84.81,84.68,84.76,16440.0,75.1747,75.2279,75.1126,75.1835,16440.0
2015-07-22 15:50:00,84.78,84.81,84.67,84.78,27112.0,75.2013,75.2279,75.1037,75.2013,27112.0
2015-07-22 15:55:00,84.78,84.94,84.77,84.9,68314.0,75.2013,75.3432,75.1924,75.3077,68314.0
2015-07-23 09:30:00,85.09,85.17,84.9,85.1,18652.0,75.4762,75.5472,75.3077,75.4851,18652.0
2015-07-23 09:35:00,85.05,85.05,84.72,84.84,22912.0,75.4408,75.4408,75.1481,75.2545,22912.0
2015-07-23 09:40:00,84.89,84.9,84.31,84.38,21915.0,75.2988,75.3077,74.7844,74.8465,21915.0
2015-07-23 09:45:00,84.37,84.66,84.37,84.44,7600.0,74.8376,75.0948,74.8376,74.8997,7600.0
2015-07-23 09:50:00,84.38,84.38,84.14,84.17,11768.0,74.8465,74.8465,74.6336,74.6602,11768.0
2015-07-23 09:55:00,84.18,84.2,84.01,84.11,8089.0,74.6691,74.6868,74.5183,74.607,8089.0
2015-07-23 10:00:00,84.18,84.24,84.04,84.2,12809.0,74.6691,74.7223,74.5449,74.6868,12809.0
2015-07-23 10:05:00,84.2,84.23,83.98,84.02,19575.0,74.6868,74.7134,74.4917,74.5271,19575.0
2015-07-23 10:10:00,84.08,84.21,84.06,84.16,8479.0,74.5804,74.6957,74.5626,74.6513,8479.0
2015-07-23 10:15:00,84.2,84.26,84.12,84.2,7636.0,74.6868,74.74,74.6158,74.6868,7636.0
2015-07-23 10:20:00,84.21,84.26,84.16,84.24,9062.0,74.6957,74.74,74.6513,74.7223,9062.0
2015-07-23 10:25:00,84.25,84.25,84.12,84.21,4744.0,74.7312,74.7312,74.6158,74.6957,4744.0
2015-07-23 10:30:00,84.22,84.31,84.19,84.29,6489.0,74.7045,74.7844,74.6779,74.7666,6489.0
2015-07-23 10:35:00,84.31,84.46,84.24,84.35,9047.0,74.7844,74.9174,74.7223,74.8199,9047.0
2015-07-23 10:40:00,84.35,84.46,84.26,84.33,14029.0,74.8199,74.9174,74.74,74.8021,14029.0
2015-07-23 10:45:00,84.35,84.37,84.18,84.18,11030.0,74.8199,74.8376,74.6691,74.6691,11030.0
2015-07-23 10:50:00,84.18,84.19,84.1,84.12,6403.0,74.6691,74.6779,74.5981,74.6158,6403.0
2015-07-23 10:55:00,84.11,84.12,84.03,84.1,5391.0,74.607,74.6158,74.536,74.5981,5391.0
2015-07-23 11:00:00,84.1,84.12,84.0,84.07,4710.0,74.5981,74.6158,74.5094,74.5715,4710.0
2015-07-23 11:05:00,84.02,84.12,84.02,84.07,3314.0,74.5271,74.6158,74.5271,74.5715,3314.0
2015-07-23 11:10:00,84.08,84.09,84.0,84.04,4001.0,74.5804,74.5892,74.5094,74.5449,4001.0
2015-07-23 11:15:00,84.18,84.2,83.98,83.98,5400.0,74.6691,74.6868,74.4917,74.4917,5400.0
2015-07-23 11:20:00,84.03,84.06,83.99,84.03,4439.0,74.536,74.5626,74.5005,74.536,4439.0
2015-07-23 11:25:00,84.0,84.0,83.8,83.9,6958.0,74.5094,74.5094,74.332,74.4207,6958.0
2015-07-23 11:30:00,83.92,83.94,83.72,83.83,96712.0,74.4384,74.4562,74.261,74.3586,96712.0
2015-07-23 11:35:00,83.83,83.97,83.83,83.86,10559.0,74.3586,74.4828,74.3586,74.3852,10559.0
2015-07-23 11:40:00,83.84,83.91,83.72,83.9,6607.0,74.3675,74.4296,74.261,74.4207,6607.0
2015-07-23 11:45:00,83.9,83.9,83.64,83.64,8135.0,74.4207,74.4207,74.1901,74.1901,8135.0
2015-07-23 11:50:00,83.61,83.62,83.4,83.4,8986.0,74.1635,74.1723,73.9772,73.9772,8986.0
2015-07-23 11:55:00,83.41,83.47,83.34,83.43,9060.0,73.9861,74.0393,73.924,74.0038,9060.0
2015-07-23 12:00:00,83.39,83.4,83.16,83.25,17965.0,73.9683,73.9772,73.7643,73.8441,17965.0
2015-07-23 12:05:00,83.28,83.35,83.2,83.34,7654.0,73.8707,73.9328,73.7998,73.924,7654.0
2015-07-23 12:10:00,83.33,83.35,83.18,83.22,7547.0,73.9151,73.9328,73.782,73.8175,7547.0
2015-07-23 12:15:00,83.23,83.23,83.06,83.13,18249.0,73.8264,73.8264,73.6756,73.7377,18249.0
2015-07-23 12:20:00,83.08,83.11,83.0,83.09,24879.0,73.6933,73.72,73.6224,73.7022,24879.0
2015-07-23 12:25:00,83.1,83.22,83.1,83.16,6357.0,73.7111,73.8175,73.7111,73.7643,6357.0
2015-07-23 12:30:00,83.14,83.23,83.14,83.19,7134.0,73.7466,73.8264,73.7466,73.7909,7134.0
2015-07-23 12:35:00,83.19,83.41,83.19,83.4,9514.0,73.7909,73.9861,73.7909,73.9772,9514.0
2015-07-23 12:40:00,83.4,83.4,83.28,83.28,19397.0,73.9772,73.9772,73.8707,73.8707,19397.0
2015-07-23 12:45:00,83.29,83.4,83.2,83.2,28777.0,73.8796,73.9772,73.7998,73.7998,28777.0
2015-07-23 12:50:00,83.2,83.22,83.19,83.2,8705.0,73.7998,73.8175,73.7909,73.7998,8705.0
2015-07-23 12:55:00,83.21,83.25,83.19,83.19,9801.0,73.8087,73.8441,73.7909,73.7909,9801.0
2015-07-23 13:00:00,83.21,83.4,83.2,83.28,25573.0,73.8087,73.9772,73.7998,73.8707,25573.0
2015-07-23 13:05:00,83.28,83.49,83.27,83.46,9956.0,73.8707,74.057,73.8619,74.0304,9956.0
2015-07-23 13:10:00,83.47,83.47,83.38,83.4,11253.0,74.0393,74.0393,73.9594,73.9772,11253.0
2015-07-23 13:15:00,83.39,83.44,83.36,83.37,11313.0,73.9683,74.0127,73.9417,73.9506,11313.0
2015-07-23 13:20:00,83.38,83.39,83.32,83.34,8780.0,73.9594,73.9683,73.9062,73.924,8780.0
2015-07-23 13:25:00,83.34,83.34,83.21,83.23,14535.0,73.924,73.924,73.8087,73.8264,14535.0
2015-07-23 13:30:00,83.24,83.31,83.24,83.25,7141.0,73.8353,73.8974,73.8353,73.8441,7141.0
2015-07-23 13:35:00,83.27,83.35,83.21,83.25,14100.0,73.8619,73.9328,73.8087,73.8441,14100.0
2015-07-23 13:40:00,83.27,83.28,83.23,83.24,10336.0,73.8619,73.8707,73.8264,73.8353,10336.0
2015-07-23 13:45:00,83.22,83.27,83.2,83.27,6703.0,73.8175,73.8619,73.7998,73.8619,6703.0
2015-07-23 13:50:00,83.27,83.33,83.18,83.31,10978.0,73.8619,73.9151,73.782,73.8974,10978.0
2015-07-23 13:55:00,83.32,83.38,83.3,83.37,36406.0,73.9062,73.9594,73.8885,73.9506,36406.0
2015-07-23 14:00:00,83.38,83.55,83.37,83.5,8867.0,73.9594,74.1102,73.9506,74.0659,8867.0
2015-07-23 14:05:00,83.48,83.63,83.48,83.61,7217.0,74.0482,74.1812,74.0482,74.1635,7217.0
2015-07-23 14:10:00,83.61,83.62,83.5,83.51,4902.0,74.1635,74.1723,74.0659,74.0748,4902.0
2015-07-23 14:15:00,83.48,83.49,83.29,83.32,8676.0,74.0482,74.057,73.8796,73.9062,8676.0
2015-07-23 14:20:00,83.31,83.49,83.31,83.39,6288.0,73.8974,74.057,73.8974,73.9683,6288.0
2015-07-23 14:25:00,83.42,83.42,83.34,83.4,9513.0,73.9949,73.9949,73.924,73.9772,9513.0
2015-07-23 14:30:00,83.39,83.41,83.27,83.29,11769.0,73.9683,73.9861,73.8619,73.8796,11769.0
2015-07-23 14:35:00,83.31,83.34,83.28,83.32,9099.0,73.8974,73.924,73.8707,73.9062,9099.0
2015-07-23 14:40:00,83.34,83.35,83.3,83.3,7932.0,73.924,73.9328,73.8885,73.8885,7932.0
2015-07-23 14:45:00,83.29,83.3,83.24,83.24,9200.0,73.8796,73.8885,73.8353,73.8353,9200.0
2015-07-23 14:50:00,83.23,83.23,83.05,83.09,11898.0,73.8264,73.8264,73.6667,73.7022,11898.0
2015-07-23 14:55:00,83.1,83.17,83.05,83.11,10550.0,73.7111,73.7732,73.6667,73.72,10550.0
2015-07-23 15:00:00,83.11,83.15,83.01,83.08,8623.0,73.72,73.7554,73.6313,73.6933,8623.0
2015-07-23 15:05:00,83.08,83.09,82.94,82.97,10747.0,73.6933,73.7022,73.5692,73.5958,10747.0
2015-07-23 15:10:00,82.98,83.0,82.77,82.82,16196.0,73.6046,73.6224,73.4184,73.4627,16196.0
2015-07-23 15:15:00,82.84,82.92,82.84,82.86,17423.0,73.4805,73.5514,73.4805,73.4982,17423.0
2015-07-23 15:20:00,82.88,82.95,82.87,82.9,23392.0,73.5159,73.578,73.5071,73.5337,23392.0
2015-07-23 15:25:00,82.9,82.9,82.81,82.86,12942.0,73.5337,73.5337,73.4538,73.4982,12942.0
2015-07-23 15:30:00,82.87,82.88,82.8,82.86,17533.0,73.5071,73.5159,73.445,73.4982,17533.0
2015-07-23 15:35:00,82.88,83.02,82.86,83.01,15734.0,73.5159,73.6401,73.4982,73.6313,15734.0
2015-07-23 15:40:00,83.02,83.15,83.01,83.02,31550.0,73.6401,73.7554,73.6313,73.6401,31550.0
2015-07-23 15:45:00,83.03,83.2,82.95,83.17,31966.0,73.649,73.7998,73.578,73.7732,31966.0
2015-07-23 15:50:00,83.16,83.16,83.06,83.1,37903.0,73.7643,73.7643,73.6756,73.7111,37903.0
2015-07-23 15:55:00,83.09,83.23,83.09,83.16,65701.0,73.7022,73.8264,73.7022,73.7643,65701.0
2015-07-24 09:30:00,83.17,83.27,82.92,82.97,57694.0,73.7732,73.8619,73.5514,73.5958,57694.0
2015-07-24 09:35:00,82.93,82.99,82.79,82.84,14708.0,73.5603,73.6135,73.4361,73.4805,14708.0
2015-07-24 09:40:00,82.8,82.84,82.71,82.73,13188.0,73.445,73.4805,73.3651,73.3829,13188.0
2015-07-24 09:45:00,82.75,82.79,82.71,82.75,4887.0,73.4006,73.4361,73.3651,73.4006,4887.0
2015-07-24 09:50:00,82.73,82.94,82.72,82.93,13719.0,73.3829,73.5692,73.374,73.5603,13719.0
2015-07-24 09:55:00,82.91,82.96,82.73,82.81,9232.0,73.5426,73.5869,73.3829,73.4538,9232.0
2015-07-24 10:00:00,82.84,82.84,82.73,82.78,4600.0,73.4805,73.4805,73.3829,73.4272,4600.0
2015-07-24 10:05:00,82.77,82.83,82.74,82.81,17372.0,73.4184,73.4716,73.3918,73.4538,17372.0
2015-07-24 10:10:00,82.8,82.82,82.65,82.68,8778.0,73.445,73.4627,73.3119,73.3385,8778.0
2015-07-24 10:15:00,82.67,82.77,82.63,82.68,17275.0,73.3297,73.4184,73.2942,73.3385,17275.0
2015-07-24 10:20:00,82.73,82.77,82.62,82.64,10550.0,73.3829,73.4184,73.2853,73.3031,10550.0
2015-07-24 10:25:00,82.63,82.65,82.58,82.64,9733.0,73.2942,73.3119,73.2498,73.3031,9733.0
2015-07-24 10:30:00,82.62,82.66,82.52,82.55,19423.0,73.2853,73.3208,73.1966,73.2232,19423.0
2015-07-24 10:35:00,82.58,82.58,82.42,82.45,11867.0,73.2498,73.2498,73.1079,73.1345,11867.0
2015-07-24 10:40:00,82.46,82.46,82.24,82.38,33990.0,73.1434,73.1434,72.9482,73.0724,33990.0
2015-07-24 10:45:00,82.34,82.5,82.25,82.48,17382.0,73.037,73.1789,72.9571,73.1611,17382.0
2015-07-24 10:50:00,82.47,82.51,82.42,82.46,3611.0,73.1523,73.1877,73.1079,73.1434,3611.0
2015-07-24 10:55:00,82.47,82.47,82.33,82.34,5394.0,73.1523,73.1523,73.0281,73.037,5394.0
2015-07-24 11:00:00,82.34,82.53,82.34,82.51,10606.0,73.037,73.2055,73.037,73.1877,10606.0
2015-07-24 11:05:00,82.52,82.55,82.43,82.45,11081.0,73.1966,73.2232,73.1168,73.1345,11081.0
2015-07-24 11:10:00,82.44,82.52,82.27,82.28,29111.0,73.1257,73.1966,72.9749,72.9837,29111.0
2015-07-24 11:15:00,82.27,82.43,82.26,82.36,11392.0,72.9749,73.1168,72.966,73.0547,11392.0
2015-07-24 11:20:00,82.37,82.38,82.23,82.34,9511.0,73.0636,73.0724,72.9394,73.037,9511.0
2015-07-24 11:25:00,82.33,82.33,82.21,82.22,9030.0,73.0281,73.0281,72.9216,72.9305,9030.0
2015-07-24 11:30:00,82.23,82.29,82.18,82.2,23546.0,72.9394,72.9926,72.895,72.9128,23546.0
2015-07-24 11:35:00,82.2,82.28,82.15,82.24,8980.0,72.9128,72.9837,72.8684,72.9482,8980.0
2015-07-24 11:40:00,82.21,82.33,82.19,82.25,16433.0,72.9216,73.0281,72.9039,72.9571,16433.0
2015-07-24 11:45:00,82.24,82.27,82.18,82.18,10744.0,72.9482,72.9749,72.895,72.895,10744.0
2015-07-24 11:50:00,82.21,82.26,82.13,82.22,11689.0,72.9216,72.966,72.8507,72.9305,11689.0
2015-07-24 11:55:00,82.21,82.24,82.06,82.21,20014.0,72.9216,72.9482,72.7886,72.9216,20014.0
2015-07-24 12:00:00,82.2,82.23,82.1,82.23,12957.0,72.9128,72.9394,72.8241,72.9394,12957.0
2015-07-24 12:05:00,82.23,82.41,82.19,82.4,23718.0,72.9394,73.099,72.9039,73.0902,23718.0
2015-07-24 12:10:00,82.38,82.44,82.37,82.42,6050.0,73.0724,73.1257,73.0636,73.1079,6050.0
2015-07-24 12:15:00,82.43,82.57,82.36,82.57,32224.0,73.1168,73.241,73.0547,73.241,32224.0
2015-07-24 12:20:00,82.56,82.56,82.47,82.55,2800.0,73.2321,73.2321,73.1523,73.2232,2800.0
2015-07-24 12:25:00,82.54,82.74,82.53,82.71,9854.0,73.2144,73.3918,73.2055,73.3651,9854.0
2015-07-24 12:30:00,82.69,82.75,82.67,82.75,10194.0,73.3474,73.4006,73.3297,73.4006,10194.0
2015-07-24 12:35:00,82.75,82.8,82.72,82.78,11953.0,73.4006,73.445,73.374,73.4272,11953.0
2015-07-24 12:40:00,82.76,82.89,82.7,82.87,10560.0,73.4095,73.5248,73.3563,73.5071,10560.0
2015-07-24 12:45:00,82.86,82.87,82.78,82.83,4077.0,73.4982,73.5071,73.4272,73.4716,4077.0
2015-07-24 12:50:00,82.83,82.86,82.73,82.76,10773.0,73.4716,73.4982,73.3829,73.4095,10773.0
2015-07-24 12:55:00,82.74,82.74,82.56,82.67,18789.0,73.3918,73.3918,73.2321,73.3297,18789.0
2015-07-24 13:00:00,82.72,82.81,82.71,82.75,21947.0,73.374,73.4538,73.3651,73.4006,21947.0
2015-07-24 13:05:00,82.75,82.82,82.69,82.74,14041.0,73.4006,73.4627,73.3474,73.3918,14041.0
2015-07-24 13:10:00,82.73,82.76,82.64,82.68,6400.0,73.3829,73.4095,73.3031,73.3385,6400.0
2015-07-24 13:15:00,82.67,82.8,82.63,82.79,8916.0,73.3297,73.445,73.2942,73.4361,8916.0
2015-07-24 13:20:00,82.8,82.8,82.63,82.69,15486.0,73.445,73.445,73.2942,73.3474,15486.0
2015-07-24 13:25:00,82.72,82.8,82.66,82.66,18213.0,73.374,73.445,73.3208,73.3208,18213.0
2015-07-24 13:30:00,82.72,82.77,82.66,82.77,10054.0,73.374,73.4184,73.3208,73.4184,10054.0
2015-07-24 13:35:00,82.77,82.79,82.72,82.76,8138.0,73.4184,73.4361,73.374,73.4095,8138.0
2015-07-24 13:40:00,82.77,82.77,82.61,82.61,6443.0,73.4184,73.4184,73.2764,73.2764,6443.0
2015-07-24 13:45:00,82.59,82.72,82.46,82.69,10660.0,73.2587,73.374,73.1434,73.3474,10660.0
2015-07-24 13:50:00,82.72,82.78,82.68,82.68,13507.0,73.374,73.4272,73.3385,73.3385,13507.0
2015-07-24 13:55:00,82.66,82.74,82.66,82.68,7701.0,73.3208,73.3918,73.3208,73.3385,7701.0
2015-07-24 14:00:00,82.69,82.74,82.54,82.55,8373.0,73.3474,73.3918,73.2144,73.2232,8373.0
2015-07-24 14:05:00,82.54,82.58,82.47,82.47,7300.0,73.2144,73.2498,73.1523,73.1523,7300.0
2015-07-24 14:10:00,82.45,82.52,82.42,82.48,10312.0,73.1345,73.1966,73.1079,73.1611,10312.0
2015-07-24 14:15:00,82.47,82.47,82.35,82.37,11361.0,73.1523,73.1523,73.0458,73.0636,11361.0
2015-07-24 14:20:00,82.36,82.4,82.26,82.36,7799.0,73.0547,73.0902,72.966,73.0547,7799.0
2015-07-24 14:25:00,82.34,82.39,82.29,82.31,8838.0,73.037,73.0813,72.9926,73.0103,8838.0
2015-07-24 14:30:00,82.33,82.48,82.29,82.41,20130.0,73.0281,73.1611,72.9926,73.099,20130.0
2015-07-24 14:35:00,82.39,82.55,82.39,82.52,25317.0,73.0813,73.2232,73.0813,73.1966,25317.0
2015-07-24 14:40:00,82.48,82.54,82.45,82.51,9162.0,73.1611,73.2144,73.1345,73.1877,9162.0
2015-07-24 14:45:00,82.51,82.56,82.46,82.53,11046.0,73.1877,73.2321,73.1434,73.2055,11046.0
2015-07-24 14:50:00,82.53,82.53,82.37,82.47,12984.0,73.2055,73.2055,73.0636,73.1523,12984.0
2015-07-24 14:55:00,82.48,82.64,82.48,82.62,21565.0,73.1611,73.3031,73.1611,73.2853,21565.0
2015-07-24 15:00:00,82.61,82.61,82.45,82.6,16939.0,73.2764,73.2764,73.1345,73.2676,16939.0
2015-07-24 15:05:00,82.61,82.7,82.49,82.53,32101.0,73.2764,73.3563,73.17,73.2055,32101.0
2015-07-24 15:10:00,82.55,82.6,82.5,82.55,19160.0,73.2232,73.2676,73.1789,73.2232,19160.0
2015-07-24 15:15:00,82.57,82.68,82.51,82.65,14588.0,73.241,73.3385,73.1877,73.3119,14588.0
2015-07-24 15:20:00,82.64,82.64,82.55,82.58,13487.0,73.3031,73.3031,73.2232,73.2498,13487.0
2015-07-24 15:25:00,82.55,82.64,82.43,82.45,15519.0,73.2232,73.3031,73.1168,73.1345,15519.0
2015-07-24 15:30:00,82.47,82.54,82.39,82.5,19132.0,73.1523,73.2144,73.0813,73.1789,19132.0
2015-07-24 15:35:00,82.5,82.55,82.44,82.45,15110.0,73.1789,73.2232,73.1257,73.1345,15110.0
2015-07-24 15:40:00,82.45,82.56,82.41,82.56,16812.0,73.1345,73.2321,73.099,73.2321,16812.0
2015-07-24 15:45:00,82.58,82.68,82.56,82.6,28243.0,73.2498,73.3385,73.2321,73.2676,28243.0
2015-07-24 15:50:00,82.59,82.66,82.54,82.64,27139.0,73.2587,73.3208,73.2144,73.3031,27139.0
2015-07-24 15:55:00,82.63,82.67,82.52,82.6,43437.0,73.2942,73.3297,73.1966,73.2676,43437.0
2015-07-27 09:30:00,82.32,82.59,81.93,82.06,48672.0,73.0192,73.2587,72.6733,72.7886,48672.0
2015-07-27 09:35:00,81.97,82.01,81.6,81.81,14622.0,72.7088,72.7442,72.3806,72.5668,14622.0
2015-07-27 09:40:00,81.83,81.91,81.59,81.62,24753.0,72.5846,72.6555,72.3717,72.3983,24753.0
2015-07-27 09:45:00,81.6,81.8,81.6,81.7,13260.0,72.3806,72.558,72.3806,72.4693,13260.0
2015-07-27 09:50:00,81.7,81.84,81.65,81.73,41251.0,72.4693,72.5934,72.4249,72.4959,41251.0
2015-07-27 09:55:00,81.73,81.81,81.69,81.69,17856.0,72.4959,72.5668,72.4604,72.4604,17856.0
2015-07-27 10:00:00,81.69,81.71,81.48,81.48,11037.0,72.4604,72.4781,72.2741,72.2741,11037.0
2015-07-27 10:05:00,81.45,81.58,81.36,81.37,14863.0,72.2475,72.3628,72.1677,72.1765,14863.0
2015-07-27 10:10:00,81.37,81.48,81.29,81.47,23402.0,72.1765,72.2741,72.1056,72.2652,23402.0
2015-07-27 10:15:00,81.49,81.73,81.49,81.64,7051.0,72.283,72.4959,72.283,72.416,7051.0
2015-07-27 10:20:00,81.64,81.64,81.35,81.38,13838.0,72.416,72.416,72.1588,72.1854,13838.0
2015-07-27 10:25:00,81.35,81.63,81.3,81.6,10907.0,72.1588,72.4072,72.1145,72.3806,10907.0
2015-07-27 10:30:00,81.61,82.05,81.61,82.04,6401.0,72.3894,72.7797,72.3894,72.7708,6401.0
2015-07-27 10:35:00,82.03,82.2,81.91,82.17,12300.0,72.762,72.9128,72.6555,72.8862,12300.0
2015-07-27 10:40:00,82.21,82.23,81.94,81.97,4600.0,72.9216,72.9394,72.6821,72.7088,4600.0
2015-07-27 10:45:00,81.99,82.07,81.87,81.88,7251.0,72.7265,72.7975,72.6201,72.6289,7251.0
2015-07-27 10:50:00,81.87,82.0,81.83,81.98,7663.0,72.6201,72.7354,72.5846,72.7176,7663.0
2015-07-27 10:55:00,81.98,81.99,81.84,81.89,4655.0,72.7176,72.7265,72.5934,72.6378,4655.0
2015-07-27 11:00:00,81.9,81.99,81.77,81.83,20278.0,72.6467,72.7265,72.5314,72.5846,20278.0
2015-07-27 11:05:00,81.82,81.96,81.82,81.82,15368.0,72.5757,72.6999,72.5757,72.5757,15368.0
2015-07-27 11:10:00,81.83,81.83,81.6,81.6,5000.0,72.5846,72.5846,72.3806,72.3806,5000.0
2015-07-27 11:15:00,81.62,81.7,81.4,81.54,10502.0,72.3983,72.4693,72.2032,72.3273,10502.0
2015-07-27 11:20:00,81.57,81.57,81.39,81.53,3471.0,72.3539,72.3539,72.1943,72.3185,3471.0
2015-07-27 11:25:00,81.56,81.64,81.47,81.47,4680.0,72.3451,72.416,72.2652,72.2652,4680.0
2015-07-27 11:30:00,81.5,81.51,81.36,81.39,4201.0,72.2919,72.3007,72.1677,72.1943,4201.0
2015-07-27 11:35:00,81.38,81.45,81.3,81.45,5712.0,72.1854,72.2475,72.1145,72.2475,5712.0
2015-07-27 11:40:00,81.45,81.5,81.37,81.46,3862.0,72.2475,72.2919,72.1765,72.2564,3862.0
2015-07-27 11:45:00,81.46,81.68,81.46,81.6,6261.0,72.2564,72.4515,72.2564,72.3806,6261.0
2015-07-27 11:50:00,81.62,81.73,81.62,81.73,4000.0,72.3983,72.4959,72.3983,72.4959,4000.0
2015-07-27 11:55:00,81.75,81.86,81.73,81.81,4200.0,72.5136,72.6112,72.4959,72.5668,4200.0
2015-07-27 12:00:00,81.81,81.81,81.7,81.79,3830.0,72.5668,72.5668,72.4693,72.5491,3830.0
2015-07-27 12:05:00,81.76,81.79,81.72,81.75,5200.0,72.5225,72.5491,72.487,72.5136,5200.0
2015-07-27 12:10:00,81.76,81.86,81.73,81.79,20105.0,72.5225,72.6112,72.4959,72.5491,20105.0
2015-07-27 12:15:00,81.8,81.91,81.77,81.89,5740.0,72.558,72.6555,72.5314,72.6378,5740.0
2015-07-27 12:20:00,81.88,82.02,81.88,81.93,6100.0,72.6289,72.7531,72.6289,72.6733,6100.0
2015-07-27 12:25:00,81.94,82.05,81.91,82.04,7336.0,72.6821,72.7797,72.6555,72.7708,7336.0
2015-07-27 12:30:00,82.04,82.12,81.97,81.97,3576.0,72.7708,72.8418,72.7088,72.7088,3576.0
2015-07-27 12:35:00,81.98,82.02,81.88,81.92,25189.0,72.7176,72.7531,72.6289,72.6644,25189.0
2015-07-27 12:40:00,81.92,82.0,81.82,81.82,12889.0,72.6644,72.7354,72.5757,72.5757,12889.0
2015-07-27 12:45:00,81.86,81.87,81.71,81.71,1773.0,72.6112,72.6201,72.4781,72.4781,1773.0
2015-07-27 12:50:00,81.69,81.71,81.59,81.59,2600.0,72.4604,72.4781,72.3717,72.3717,2600.0
2015-07-27 12:55:00,81.54,81.54,81.45,81.48,4908.0,72.3273,72.3273,72.2475,72.2741,4908.0
2015-07-27 13:00:00,81.5,81.5,81.45,81.47,3174.0,72.2919,72.2919,72.2475,72.2652,3174.0
2015-07-27 13:05:00,81.49,81.53,81.49,81.51,1918.0,72.283,72.3185,72.283,72.3007,1918.0
2015-07-27 13:10:00,81.52,81.56,81.49,81.5,4547.0,72.3096,72.3451,72.283,72.2919,4547.0
2015-07-27 13:15:00,81.51,81.56,81.49,81.54,2961.0,72.3007,72.3451,72.283,72.3273,2961.0
2015-07-27 13:20:00,81.48,81.48,81.38,81.39,3124.0,72.2741,72.2741,72.1854,72.1943,3124.0
2015-07-27 13:25:00,81.39,81.49,81.39,81.48,4379.0,72.1943,72.283,72.1943,72.2741,4379.0
2015-07-27 13:30:00,81.49,81.51,81.38,81.41,4300.0,72.283,72.3007,72.1854,72.212,4300.0
2015-07-27 13:35:00,81.39,81.43,81.29,81.38,5244.0,72.1943,72.2298,72.1056,72.1854,5244.0
2015-07-27 13:40:00,81.37,81.42,81.33,81.42,1000.0,72.1765,72.2209,72.1411,72.2209,1000.0
2015-07-27 13:45:00,81.47,81.51,81.44,81.49,3098.0,72.2652,72.3007,72.2386,72.283,3098.0
2015-07-27 13:50:00,81.46,81.59,81.46,81.59,3778.0,72.2564,72.3717,72.2564,72.3717,3778.0
2015-07-27 13:55:00,81.66,81.68,81.55,81.59,3291.0,72.4338,72.4515,72.3362,72.3717,3291.0
2015-07-27 14:00:00,81.59,81.63,81.56,81.63,3424.0,72.3717,72.4072,72.3451,72.4072,3424.0
2015-07-27 14:05:00,81.61,81.66,81.6,81.65,2642.0,72.3894,72.4338,72.3806,72.4249,2642.0
2015-07-27 14:10:00,81.6,81.64,81.57,81.64,4478.0,72.3806,72.416,72.3539,72.416,4478.0
2015-07-27 14:15:00,81.64,81.82,81.62,81.78,3658.0,72.416,72.5757,72.3983,72.5402,3658.0
2015-07-27 14:20:00,81.79,81.83,81.67,81.67,5680.0,72.5491,72.5846,72.4427,72.4427,5680.0
2015-07-27 14:25:00,81.67,81.73,81.62,81.67,9517.0,72.4427,72.4959,72.3983,72.4427,9517.0
2015-07-27 14:30:00,81.69,81.76,81.58,81.63,3500.0,72.4604,72.5225,72.3628,72.4072,3500.0
2015-07-27 14:35:00,81.61,81.71,81.59,81.71,8818.0,72.3894,72.4781,72.3717,72.4781,8818.0
2015-07-27 14:40:00,81.75,81.84,81.7,81.73,3720.0,72.5136,72.5934,72.4693,72.4959,3720.0
2015-07-27 14:45:00,81.7,81.76,81.66,81.72,1700.0,72.4693,72.5225,72.4338,72.487,1700.0
2015-07-27 14:50:00,81.7,81.71,81.56,81.61,3212.0,72.4693,72.4781,72.3451,72.3894,3212.0
2015-07-27 14:55:00,81.58,81.71,81.56,81.63,8890.0,72.3628,72.4781,72.3451,72.4072,8890.0
2015-07-27 15:00:00,81.63,81.64,81.53,81.53,4837.0,72.4072,72.416,72.3185,72.3185,4837.0
2015-07-27 15:05:00,81.54,81.62,81.53,81.61,6796.0,72.3273,72.3983,72.3185,72.3894,6796.0
2015-07-27 15:10:00,81.56,81.68,81.56,81.65,6669.0,72.3451,72.4515,72.3451,72.4249,6669.0
2015-07-27 15:15:00,81.68,81.71,81.55,81.56,5882.0,72.4515,72.4781,72.3362,72.3451,5882.0
2015-07-27 15:20:00,81.57,81.63,81.57,81.6,7016.0,72.3539,72.4072,72.3539,72.3806,7016.0
2015-07-27 15:25:00,81.62,81.62,81.48,81.49,7840.0,72.3983,72.3983,72.2741,72.283,7840.0
2015-07-27 15:30:00,81.47,81.58,81.43,81.54,15573.0,72.2652,72.3628,72.2298,72.3273,15573.0
2015-07-27 15:35:00,81.57,81.62,81.51,81.53,13834.0,72.3539,72.3983,72.3007,72.3185,13834.0
2015-07-27 15:40:00,81.55,81.55,81.46,81.46,20490.0,72.3362,72.3362,72.2564,72.2564,20490.0
2015-07-27 15:45:00,81.45,81.61,81.41,81.56,34768.0,72.2475,72.3894,72.212,72.3451,34768.0
2015-07-27 15:50:00,81.55,81.58,81.5,81.55,39998.0,72.3362,72.3628,72.2919,72.3362,39998.0
2015-07-27 15:55:00,81.55,81.75,81.55,81.7,72024.0,72.3362,72.5136,72.3362,72.4693,72024.0
2015-07-28 09:30:00,82.22,82.35,81.79,81.81,27567.0,72.9305,73.0458,72.5491,72.5668,27567.0
2015-07-28 09:35:00,81.8,82.35,81.77,82.26,57994.0,72.558,73.0458,72.5314,72.966,57994.0
2015-07-28 09:40:00,82.34,82.54,82.17,82.37,9500.0,73.037,73.2144,72.8862,73.0636,9500.0
2015-07-28 09:45:00,82.42,82.42,82.19,82.36,7200.0,73.1079,73.1079,72.9039,73.0547,7200.0
2015-07-28 09:50:00,82.32,82.48,82.23,82.43,8130.0,73.0192,73.1611,72.9394,73.1168,8130.0
2015-07-28 09:55:00,82.43,82.6,82.38,82.56,11409.0,73.1168,73.2676,73.0724,73.2321,11409.0
2015-07-28 10:00:00,82.53,82.58,82.33,82.33,10616.0,73.2055,73.2498,73.0281,73.0281,10616.0
2015-07-28 10:05:00,82.3,82.34,81.99,82.03,11642.0,73.0015,73.037,72.7265,72.762,11642.0
2015-07-28 10:10:00,82.1,82.31,82.09,82.28,5198.0,72.8241,73.0103,72.8152,72.9837,5198.0
2015-07-28 10:15:00,82.29,82.29,81.93,81.93,5075.0,72.9926,72.9926,72.6733,72.6733,5075.0
2015-07-28 10:20:00,81.97,82.08,81.88,82.06,12500.0,72.7088,72.8063,72.6289,72.7886,12500.0
2015-07-28 10:25:00,81.99,81.99,81.76,81.79,7148.0,72.7265,72.7265,72.5225,72.5491,7148.0
2015-07-28 10:30:00,81.81,81.9,81.73,81.79,5300.0,72.5668,72.6467,72.4959,72.5491,5300.0
2015-07-28 10:35:00,81.84,81.9,81.76,81.79,3061.0,72.5934,72.6467,72.5225,72.5491,3061.0
2015-07-28 10:40:00,81.79,81.99,81.77,81.99,3401.0,72.5491,72.7265,72.5314,72.7265,3401.0
2015-07-28 10:45:00,82.03,82.12,81.99,82.03,4575.0,72.762,72.8418,72.7265,72.762,4575.0
2015-07-28 10:50:00,82.06,82.13,81.99,82.13,5950.0,72.7886,72.8507,72.7265,72.8507,5950.0
2015-07-28 10:55:00,82.13,82.28,82.06,82.28,10997.0,72.8507,72.9837,72.7886,72.9837,10997.0
2015-07-28 11:00:00,82.25,82.3,82.2,82.28,3505.0,72.9571,73.0015,72.9128,72.9837,3505.0
2015-07-28 11:05:00,82.27,82.3,82.17,82.3,5500.0,72.9749,73.0015,72.8862,73.0015,5500.0
2015-07-28 11:10:00,82.22,82.35,82.17,82.23,6539.0,72.9305,73.0458,72.8862,72.9394,6539.0
2015-07-28 11:15:00,82.18,82.2,82.09,82.12,4097.0,72.895,72.9128,72.8152,72.8418,4097.0
2015-07-28 11:20:00,82.11,82.15,82.05,82.15,5194.0,72.8329,72.8684,72.7797,72.8684,5194.0
2015-07-28 11:25:00,82.17,82.21,82.08,82.19,7306.0,72.8862,72.9216,72.8063,72.9039,7306.0
2015-07-28 11:30:00,82.22,82.34,82.15,82.22,12150.0,72.9305,73.037,72.8684,72.9305,12150.0
2015-07-28 11:35:00,82.22,82.22,82.11,82.14,4600.0,72.9305,72.9305,72.8329,72.8595,4600.0
2015-07-28 11:40:00,82.14,82.2,82.12,82.12,3195.0,72.8595,72.9128,72.8418,72.8418,3195.0
2015-07-28 11:45:00,82.13,82.24,82.13,82.18,3700.0,72.8507,72.9482,72.8507,72.895,3700.0
2015-07-28 11:50:00,82.21,82.24,82.18,82.18,1325.0,72.9216,72.9482,72.895,72.895,1325.0
2015-07-28 11:55:00,82.2,82.29,82.14,82.23,5518.0,72.9128,72.9926,72.8595,72.9394,5518.0
2015-07-28 12:00:00,82.21,82.33,82.16,82.27,13732.0,72.9216,73.0281,72.8773,72.9749,13732.0
2015-07-28 12:05:00,82.25,82.31,82.19,82.22,25166.0,72.9571,73.0103,72.9039,72.9305,25166.0
2015-07-28 12:10:00,82.21,82.27,82.08,82.16,10775.0,72.9216,72.9749,72.8063,72.8773,10775.0
2015-07-28 12:15:00,82.18,82.32,82.1,82.23,7550.0,72.895,73.0192,72.8241,72.9394,7550.0
2015-07-28 12:20:00,82.18,82.32,82.18,82.2,5840.0,72.895,73.0192,72.895,72.9128,5840.0
2015-07-28 12:25:00,82.19,82.22,82.13,82.21,3800.0,72.9039,72.9305,72.8507,72.9216,3800.0
2015-07-28 12:30:00,82.24,82.24,82.11,82.2,1922.0,72.9482,72.9482,72.8329,72.9128,1922.0
2015-07-28 12:35:00,82.19,82.21,82.12,82.14,3615.0,72.9039,72.9216,72.8418,72.8595,3615.0
2015-07-28 12:40:00,82.13,82.17,82.1,82.14,2000.0,72.8507,72.8862,72.8241,72.8595,2000.0
2015-07-28 12:45:00,82.14,82.14,82.07,82.07,1800.0,72.8595,72.8595,72.7975,72.7975,1800.0
2015-07-28 12:50:00,82.07,82.14,82.04,82.09,5000.0,72.7975,72.8595,72.7708,72.8152,5000.0
2015-07-28 12:55:00,82.09,82.13,82.06,82.07,2400.0,72.8152,72.8507,72.7886,72.7975,2400.0
2015-07-28 13:00:00,82.07,82.1,82.01,82.09,2800.0,72.7975,72.8241,72.7442,72.8152,2800.0
2015-07-28 13:05:00,82.13,82.28,82.12,82.24,5800.0,72.8507,72.9837,72.8418,72.9482,5800.0
2015-07-28 13:10:00,82.27,82.46,82.22,82.46,23325.0,72.9749,73.1434,72.9305,73.1434,23325.0
2015-07-28 13:15:00,82.45,82.59,82.38,82.51,18880.0,73.1345,73.2587,73.0724,73.1877,18880.0
2015-07-28 13:20:00,82.52,82.77,82.51,82.67,24375.0,73.1966,73.4184,73.1877,73.3297,24375.0
2015-07-28 13:25:00,82.69,82.84,82.69,82.8,4200.0,73.3474,73.4805,73.3474,73.445,4200.0
2015-07-28 13:30:00,82.82,82.84,82.79,82.8,2700.0,73.4627,73.4805,73.4361,73.445,2700.0
2015-07-28 13:35:00,82.81,82.83,82.72,82.81,2950.0,73.4538,73.4716,73.374,73.4538,2950.0
2015-07-28 13:40:00,82.85,82.94,82.82,82.91,24058.0,73.4893,73.5692,73.4627,73.5426,24058.0
2015-07-28 13:45:00,82.93,82.96,82.87,82.91,15912.0,73.5603,73.5869,73.5071,73.5426,15912.0
2015-07-28 13:50:00,82.94,82.96,82.85,82.87,13320.0,73.5692,73.5869,73.4893,73.5071,13320.0
2015-07-28 13:55:00,82.89,82.97,82.88,82.96,6176.0,73.5248,73.5958,73.5159,73.5869,6176.0
2015-07-28 14:00:00,82.94,82.97,82.88,82.9,5000.0,73.5692,73.5958,73.5159,73.5337,5000.0
2015-07-28 14:05:00,82.93,83.03,82.92,83.01,12934.0,73.5603,73.649,73.5514,73.6313,12934.0
2015-07-28 14:10:00,83.03,83.11,82.98,83.11,7300.0,73.649,73.72,73.6046,73.72,7300.0
2015-07-28 14:15:00,83.11,83.11,83.05,83.06,4558.0,73.72,73.72,73.6667,73.6756,4558.0
2015-07-28 14:20:00,83.07,83.14,83.03,83.05,8975.0,73.6845,73.7466,73.649,73.6667,8975.0
2015-07-28 14:25:00,83.09,83.09,82.97,83.01,10970.0,73.7022,73.7022,73.5958,73.6313,10970.0
2015-07-28 14:30:00,83.0,83.02,82.86,82.92,10520.0,73.6224,73.6401,73.4982,73.5514,10520.0
2015-07-28 14:35:00,82.91,82.95,82.86,82.91,14996.0,73.5426,73.578,73.4982,73.5426,14996.0
2015-07-28 14:40:00,82.91,82.94,82.81,82.83,14399.0,73.5426,73.5692,73.4538,73.4716,14399.0
2015-07-28 14:45:00,82.8,82.81,82.73,82.81,11750.0,73.445,73.4538,73.3829,73.4538,11750.0
2015-07-28 14:50:00,82.81,82.83,82.76,82.78,9900.0,73.4538,73.4716,73.4095,73.4272,9900.0
2015-07-28 14:55:00,82.78,82.83,82.74,82.8,7800.0,73.4272,73.4716,73.3918,73.445,7800.0
2015-07-28 15:00:00,82.81,82.82,82.71,82.73,9709.0,73.4538,73.4627,73.3651,73.3829,9709.0
2015-07-28 15:05:00,82.73,82.78,82.68,82.7,15586.0,73.3829,73.4272,73.3385,73.3563,15586.0
2015-07-28 15:10:00,82.72,82.76,82.62,82.62,10005.0,73.374,73.4095,73.2853,73.2853,10005.0
2015-07-28 15:15:00,82.64,82.72,82.59,82.66,35406.0,73.3031,73.374,73.2587,73.3208,35406.0
2015-07-28 15:20:00,82.65,82.68,82.55,82.57,41817.0,73.3119,73.3385,73.2232,73.241,41817.0
2015-07-28 15:25:00,82.55,82.58,82.41,82.43,11646.0,73.2232,73.2498,73.099,73.1168,11646.0
2015-07-28 15:30:00,82.44,82.54,82.44,82.5,16555.0,73.1257,73.2144,73.1257,73.1789,16555.0
2015-07-28 15:35:00,82.51,82.57,82.44,82.49,29673.0,73.1877,73.241,73.1257,73.17,29673.0
2015-07-28 15:40:00,82.48,82.69,82.48,82.67,27528.0,73.1611,73.3474,73.1611,73.3297,27528.0
2015-07-28 15:45:00,82.69,82.74,82.58,82.6,30561.0,73.3474,73.3918,73.2498,73.2676,30561.0
2015-07-28 15:50:00,82.63,82.72,82.58,82.69,39639.0,73.2942,73.374,73.2498,73.3474,39639.0
2015-07-28 15:55:00,82.7,82.73,82.6,82.69,57928.0,73.3563,73.3829,73.2676,73.3474,57928.0
2015-07-29 09:30:00,82.99,83.33,82.98,83.33,30732.0,73.6135,73.9151,73.6046,73.9151,30732.0
2015-07-29 09:35:00,83.31,83.42,83.03,83.26,16664.0,73.8974,73.9949,73.649,73.853,16664.0
2015-07-29 09:40:00,83.23,83.32,82.88,82.99,28626.0,73.8264,73.9062,73.5159,73.6135,28626.0
2015-07-29 09:45:00,82.98,82.98,82.74,82.86,20926.0,73.6046,73.6046,73.3918,73.4982,20926.0
2015-07-29 09:50:00,82.92,83.04,82.81,82.96,14514.0,73.5514,73.6579,73.4538,73.5869,14514.0
2015-07-29 09:55:00,82.98,83.34,82.97,83.3,32913.0,73.6046,73.924,73.5958,73.8885,32913.0
2015-07-29 10:00:00,83.39,83.44,83.24,83.34,12610.0,73.9683,74.0127,73.8353,73.924,12610.0
2015-07-29 10:05:00,83.35,83.39,83.24,83.3,11350.0,73.9328,73.9683,73.8353,73.8885,11350.0
2015-07-29 10:10:00,83.3,83.38,83.22,83.22,3100.0,73.8885,73.9594,73.8175,73.8175,3100.0
2015-07-29 10:15:00,83.2,83.35,83.18,83.22,5988.0,73.7998,73.9328,73.782,73.8175,5988.0
2015-07-29 10:20:00,83.26,83.36,83.23,83.24,7611.0,73.853,73.9417,73.8264,73.8353,7611.0
2015-07-29 10:25:00,83.22,83.27,83.09,83.23,23752.0,73.8175,73.8619,73.7022,73.8264,23752.0
2015-07-29 10:30:00,83.25,83.37,83.18,83.22,20293.0,73.8441,73.9506,73.782,73.8175,20293.0
2015-07-29 10:35:00,83.28,83.33,83.18,83.28,20909.0,73.8707,73.9151,73.782,73.8707,20909.0
2015-07-29 10:40:00,83.29,83.36,83.25,83.34,33771.0,73.8796,73.9417,73.8441,73.924,33771.0
2015-07-29 10:45:00,83.4,83.46,83.36,83.44,15243.0,73.9772,74.0304,73.9417,74.0127,15243.0
2015-07-29 10:50:00,83.5,83.7,83.49,83.67,8206.0,74.0659,74.2433,74.057,74.2167,8206.0
2015-07-29 10:55:00,83.69,83.71,83.57,83.6,9623.0,74.2344,74.2522,74.128,74.1546,9623.0
2015-07-29 11:00:00,83.64,83.68,83.43,83.48,8390.0,74.1901,74.2256,74.0038,74.0482,8390.0
2015-07-29 11:05:00,83.45,83.6,83.39,83.51,12435.0,74.0215,74.1546,73.9683,74.0748,12435.0
2015-07-29 11:10:00,83.51,83.57,83.46,83.57,17300.0,74.0748,74.128,74.0304,74.128,17300.0
2015-07-29 11:15:00,83.6,83.67,83.44,83.61,8915.0,74.1546,74.2167,74.0127,74.1635,8915.0
2015-07-29 11:20:00,83.66,83.73,83.58,83.58,7877.0,74.2078,74.2699,74.1369,74.1369,7877.0
2015-07-29 11:25:00,83.57,83.67,83.56,83.56,2100.0,74.128,74.2167,74.1191,74.1191,2100.0
2015-07-29 11:30:00,83.56,83.61,83.51,83.54,4550.0,74.1191,74.1635,74.0748,74.1014,4550.0
2015-07-29 11:35:00,83.55,83.58,83.46,83.54,9900.0,74.1102,74.1369,74.0304,74.1014,9900.0
2015-07-29 11:40:00,83.54,83.64,83.54,83.64,600.0,74.1014,74.1901,74.1014,74.1901,600.0
2015-07-29 11:45:00,83.62,83.66,83.58,83.6,5597.0,74.1723,74.2078,74.1369,74.1546,5597.0
2015-07-29 11:50:00,83.63,83.65,83.56,83.65,8100.0,74.1812,74.1989,74.1191,74.1989,8100.0
2015-07-29 11:55:00,83.66,83.79,83.66,83.71,8014.0,74.2078,74.3231,74.2078,74.2522,8014.0
2015-07-29 12:00:00,83.73,83.78,83.71,83.73,3100.0,74.2699,74.3143,74.2522,74.2699,3100.0
2015-07-29 12:05:00,83.75,83.76,83.71,83.73,2730.0,74.2876,74.2965,74.2522,74.2699,2730.0
2015-07-29 12:10:00,83.7,83.76,83.69,83.76,3415.0,74.2433,74.2965,74.2344,74.2965,3415.0
2015-07-29 12:15:00,83.77,83.77,83.66,83.7,3600.0,74.3054,74.3054,74.2078,74.2433,3600.0
2015-07-29 12:20:00,83.72,83.72,83.58,83.61,9034.0,74.261,74.261,74.1369,74.1635,9034.0
2015-07-29 12:25:00,83.66,83.78,83.66,83.78,1200.0,74.2078,74.3143,74.2078,74.3143,1200.0
2015-07-29 12:30:00,83.78,83.88,83.78,83.88,3700.0,74.3143,74.403,74.3143,74.403,3700.0
2015-07-29 12:35:00,83.83,83.85,83.72,83.85,7800.0,74.3586,74.3763,74.261,74.3763,7800.0
2015-07-29 12:40:00,83.86,83.86,83.75,83.76,3500.0,74.3852,74.3852,74.2876,74.2965,3500.0
2015-07-29 12:45:00,83.83,83.85,83.77,83.81,27200.0,74.3586,74.3763,74.3054,74.3409,27200.0
2015-07-29 12:50:00,83.81,83.91,83.8,83.8,8113.0,74.3409,74.4296,74.332,74.332,8113.0
2015-07-29 12:55:00,83.81,83.81,83.72,83.74,3500.0,74.3409,74.3409,74.261,74.2788,3500.0
2015-07-29 13:00:00,83.77,83.81,83.73,83.73,6000.0,74.3054,74.3409,74.2699,74.2699,6000.0
2015-07-29 13:05:00,83.72,83.72,83.52,83.52,5550.0,74.261,74.261,74.0836,74.0836,5550.0
2015-07-29 13:10:00,83.51,83.67,83.51,83.67,2780.0,74.0748,74.2167,74.0748,74.2167,2780.0
2015-07-29 13:15:00,83.66,83.67,83.6,83.63,3413.0,74.2078,74.2167,74.1546,74.1812,3413.0
2015-07-29 13:20:00,83.61,83.68,83.58,83.66,10900.0,74.1635,74.2256,74.1369,74.2078,10900.0
2015-07-29 13:25:00,83.67,83.71,83.64,83.68,6400.0,74.2167,74.2522,74.1901,74.2256,6400.0
2015-07-29 13:30:00,83.71,83.75,83.64,83.7,5411.0,74.2522,74.2876,74.1901,74.2433,5411.0
2015-07-29 13:35:00,83.71,83.73,83.66,83.72,5274.0,74.2522,74.2699,74.2078,74.261,5274.0
2015-07-29 13:40:00,83.67,83.73,83.65,83.71,4000.0,74.2167,74.2699,74.1989,74.2522,4000.0
2015-07-29 13:45:00,83.72,83.74,83.63,83.73,5185.0,74.261,74.2788,74.1812,74.2699,5185.0
2015-07-29 13:50:00,83.71,83.71,83.6,83.63,7534.0,74.2522,74.2522,74.1546,74.1812,7534.0
2015-07-29 13:55:00,83.63,83.75,83.54,83.65,4181.0,74.1812,74.2876,74.1014,74.1989,4181.0
2015-07-29 14:00:00,83.64,84.05,83.46,83.51,30087.0,74.1901,74.5538,74.0304,74.0748,30087.0
2015-07-29 14:05:00,83.58,83.78,83.58,83.72,36948.0,74.1369,74.3143,74.1369,74.261,36948.0
2015-07-29 14:10:00,83.68,83.77,83.55,83.55,16052.0,74.2256,74.3054,74.1102,74.1102,16052.0
2015-07-29 14:15:00,83.57,83.83,83.57,83.83,8687.0,74.128,74.3586,74.128,74.3586,8687.0
2015-07-29 14:20:00,83.85,83.92,83.63,83.68,22522.0,74.3763,74.4384,74.1812,74.2256,22522.0
2015-07-29 14:25:00,83.68,83.79,83.63,83.79,7500.0,74.2256,74.3231,74.1812,74.3231,7500.0
2015-07-29 14:30:00,83.81,83.84,83.79,83.82,11697.0,74.3409,74.3675,74.3231,74.3497,11697.0
2015-07-29 14:35:00,83.84,83.88,83.75,83.81,17100.0,74.3675,74.403,74.2876,74.3409,17100.0
2015-07-29 14:40:00,83.83,83.83,83.73,83.75,30492.0,74.3586,74.3586,74.2699,74.2876,30492.0
2015-07-29 14:45:00,83.75,84.04,83.73,83.96,15625.0,74.2876,74.5449,74.2699,74.4739,15625.0
2015-07-29 14:50:00,83.96,83.97,83.84,83.89,25056.0,74.4739,74.4828,74.3675,74.4118,25056.0
2015-07-29 14:55:00,83.88,84.0,83.8,83.87,12652.0,74.403,74.5094,74.332,74.3941,12652.0
2015-07-29 15:00:00,83.87,83.87,83.67,83.68,24100.0,74.3941,74.3941,74.2167,74.2256,24100.0
2015-07-29 15:05:00,83.69,83.72,83.62,83.63,28183.0,74.2344,74.261,74.1723,74.1812,28183.0
2015-07-29 15:10:00,83.63,83.7,83.62,83.64,19533.0,74.1812,74.2433,74.1723,74.1901,19533.0
2015-07-29 15:15:00,83.63,83.71,83.56,83.71,18681.0,74.1812,74.2522,74.1191,74.2522,18681.0
2015-07-29 15:20:00,83.72,83.85,83.67,83.67,33017.0,74.261,74.3763,74.2167,74.2167,33017.0
2015-07-29 15:25:00,83.67,83.91,83.65,83.86,21670.0,74.2167,74.4296,74.1989,74.3852,21670.0
2015-07-29 15:30:00,83.85,83.91,83.77,83.84,24075.0,74.3763,74.4296,74.3054,74.3675,24075.0
2015-07-29 15:35:00,83.84,83.88,83.77,83.84,30218.0,74.3675,74.403,74.3054,74.3675,30218.0
2015-07-29 15:40:00,83.84,84.08,83.84,84.03,34918.0,74.3675,74.5804,74.3675,74.536,34918.0
2015-07-29 15:45:00,84.04,84.08,83.83,83.83,49863.0,74.5449,74.5804,74.3586,74.3586,49863.0
2015-07-29 15:50:00,83.84,83.88,83.78,83.87,77244.0,74.3675,74.403,74.3143,74.3941,77244.0
2015-07-29 15:55:00,83.88,83.96,83.79,83.91,107982.0,74.403,74.4739,74.3231,74.4296,107982.0
2015-07-30 09:30:00,83.48,83.6,83.21,83.21,23671.0,74.0482,74.1546,73.8087,73.8087,23671.0
2015-07-30 09:35:00,83.21,83.23,82.58,82.59,21729.0,73.8087,73.8264,73.2498,73.2587,21729.0
2015-07-30 09:40:00,82.54,82.71,82.21,82.71,52140.0,73.2144,73.3651,72.9216,73.3651,52140.0
2015-07-30 09:45:00,82.68,82.89,82.5,82.88,30648.0,73.3385,73.5248,73.1789,73.5159,30648.0
2015-07-30 09:50:00,82.9,83.17,82.82,83.03,25128.0,73.5337,73.7732,73.4627,73.649,25128.0
2015-07-30 09:55:00,83.01,83.02,82.76,82.76,15866.0,73.6313,73.6401,73.4095,73.4095,15866.0
2015-07-30 10:00:00,82.74,82.87,82.62,82.77,28072.0,73.3918,73.5071,73.2853,73.4184,28072.0
2015-07-30 10:05:00,82.79,83.14,82.79,82.95,47813.0,73.4361,73.7466,73.4361,73.578,47813.0
2015-07-30 10:10:00,82.9,82.93,82.44,82.58,48610.0,73.5337,73.5603,73.1257,73.2498,48610.0
2015-07-30 10:15:00,82.61,82.8,82.52,82.56,35066.0,73.2764,73.445,73.1966,73.2321,35066.0
2015-07-30 10:20:00,82.59,82.6,82.4,82.53,36729.0,73.2587,73.2676,73.0902,73.2055,36729.0
2015-07-30 10:25:00,82.55,82.72,82.47,82.47,25943.0,73.2232,73.374,73.1523,73.1523,25943.0
2015-07-30 10:30:00,82.49,82.62,82.37,82.4,42524.0,73.17,73.2853,73.0636,73.0902,42524.0
2015-07-30 10:35:00,82.43,82.59,82.37,82.59,15104.0,73.1168,73.2587,73.0636,73.2587,15104.0
2015-07-30 10:40:00,82.62,82.72,82.56,82.63,12750.0,73.2853,73.374,73.2321,73.2942,12750.0
2015-07-30 10:45:00,82.63,82.66,82.37,82.41,10928.0,73.2942,73.3208,73.0636,73.099,10928.0
2015-07-30 10:50:00,82.38,82.43,82.27,82.35,19210.0,73.0724,73.1168,72.9749,73.0458,19210.0
2015-07-30 10:55:00,82.3,82.32,82.07,82.13,24879.0,73.0015,73.0192,72.7975,72.8507,24879.0
2015-07-30 11:00:00,82.1,82.26,81.99,82.24,21306.0,72.8241,72.966,72.7265,72.9482,21306.0
2015-07-30 11:05:00,82.25,82.37,82.01,82.01,25224.0,72.9571,73.0636,72.7442,72.7442,25224.0
2015-07-30 11:10:00,82.07,82.17,82.02,82.12,31584.0,72.7975,72.8862,72.7531,72.8418,31584.0
2015-07-30 11:15:00,82.15,82.39,82.14,82.2,34172.0,72.8684,73.0813,72.8595,72.9128,34172.0
2015-07-30 11:20:00,82.26,82.5,82.24,82.38,20252.0,72.966,73.1789,72.9482,73.0724,20252.0
2015-07-30 11:25:00,82.35,82.47,82.26,82.41,35652.0,73.0458,73.1523,72.966,73.099,35652.0
2015-07-30 11:30:00,82.38,82.51,82.25,82.5,28240.0,73.0724,73.1877,72.9571,73.1789,28240.0
2015-07-30 11:35:00,82.5,82.6,82.41,82.6,35374.0,73.1789,73.2676,73.099,73.2676,35374.0
2015-07-30 11:40:00,82.64,82.64,82.5,82.56,14132.0,73.3031,73.3031,73.1789,73.2321,14132.0
2015-07-30 11:45:00,82.61,82.83,82.58,82.66,37213.0,73.2764,73.4716,73.2498,73.3208,37213.0
2015-07-30 11:50:00,82.72,82.74,82.46,82.52,21486.0,73.374,73.3918,73.1434,73.1966,21486.0
2015-07-30 11:55:00,82.51,82.63,82.49,82.53,9375.0,73.1877,73.2942,73.17,73.2055,9375.0
2015-07-30 12:00:00,82.56,82.67,82.45,82.48,14177.0,73.2321,73.3297,73.1345,73.1611,14177.0
2015-07-30 12:05:00,82.5,82.55,82.38,82.5,21772.0,73.1789,73.2232,73.0724,73.1789,21772.0
2015-07-30 12:10:00,82.47,82.6,82.42,82.53,11791.0,73.1523,73.2676,73.1079,73.2055,11791.0
2015-07-30 12:15:00,82.56,82.75,82.55,82.6,8512.0,73.2321,73.4006,73.2232,73.2676,8512.0
2015-07-30 12:20:00,82.62,82.89,82.59,82.8,20696.0,73.2853,73.5248,73.2587,73.445,20696.0
2015-07-30 12:25:00,82.79,82.84,82.62,82.63,19992.0,73.4361,73.4805,73.2853,73.2942,19992.0
2015-07-30 12:30:00,82.62,82.74,82.6,82.72,8378.0,73.2853,73.3918,73.2676,73.374,8378.0
2015-07-30 12:35:00,82.72,82.86,82.7,82.86,10353.0,73.374,73.4982,73.3563,73.4982,10353.0
2015-07-30 12:40:00,82.85,82.91,82.78,82.78,6800.0,73.4893,73.5426,73.4272,73.4272,6800.0
2015-07-30 12:45:00,82.75,82.86,82.74,82.78,23371.0,73.4006,73.4982,73.3918,73.4272,23371.0
2015-07-30 12:50:00,82.79,82.86,82.71,82.79,20099.0,73.4361,73.4982,73.3651,73.4361,20099.0
2015-07-30 12:55:00,82.79,82.89,82.76,82.78,10487.0,73.4361,73.5248,73.4095,73.4272,10487.0
2015-07-30 13:00:00,82.82,82.86,82.78,82.86,7827.0,73.4627,73.4982,73.4272,73.4982,7827.0
2015-07-30 13:05:00,82.86,82.93,82.77,82.93,9000.0,73.4982,73.5603,73.4184,73.5603,9000.0
2015-07-30 13:10:00,82.95,82.98,82.91,82.93,9868.0,73.578,73.6046,73.5426,73.5603,9868.0
2015-07-30 13:15:00,82.91,83.0,82.91,82.96,11700.0,73.5426,73.6224,73.5426,73.5869,11700.0
2015-07-30 13:20:00,82.95,82.96,82.88,82.9,14008.0,73.578,73.5869,73.5159,73.5337,14008.0
2015-07-30 13:25:00,82.9,82.98,82.88,82.98,11313.0,73.5337,73.6046,73.5159,73.6046,11313.0
2015-07-30 13:30:00,82.97,83.0,82.73,82.73,15640.0,73.5958,73.6224,73.3829,73.3829,15640.0
2015-07-30 13:35:00,82.74,82.76,82.68,82.7,10727.0,73.3918,73.4095,73.3385,73.3563,10727.0
2015-07-30 13:40:00,82.7,82.71,82.49,82.5,37412.0,73.3563,73.3651,73.17,73.1789,37412.0
2015-07-30 13:45:00,82.51,82.51,82.37,82.46,19438.0,73.1877,73.1877,73.0636,73.1434,19438.0
2015-07-30 13:50:00,82.48,82.58,82.48,82.58,9300.0,73.1611,73.2498,73.1611,73.2498,9300.0
2015-07-30 13:55:00,82.56,82.57,82.51,82.51,15585.0,73.2321,73.241,73.1877,73.1877,15585.0
2015-07-30 14:00:00,82.53,82.7,82.53,82.63,11423.0,73.2055,73.3563,73.2055,73.2942,11423.0
2015-07-30 14:05:00,82.61,82.63,82.56,82.58,10466.0,73.2764,73.2942,73.2321,73.2498,10466.0
2015-07-30 14:10:00,82.58,82.7,82.57,82.69,11882.0,73.2498,73.3563,73.241,73.3474,11882.0
2015-07-30 14:15:00,82.69,82.76,82.68,82.68,10565.0,73.3474,73.4095,73.3385,73.3385,10565.0
2015-07-30 14:20:00,82.69,82.75,82.48,82.53,15747.0,73.3474,73.4006,73.1611,73.2055,15747.0
2015-07-30 14:25:00,82.55,82.6,82.54,82.57,14029.0,73.2232,73.2676,73.2144,73.241,14029.0
2015-07-30 14:30:00,82.57,82.65,82.57,82.65,16138.0,73.241,73.3119,73.241,73.3119,16138.0
2015-07-30 14:35:00,82.65,82.83,82.63,82.81,12690.0,73.3119,73.4716,73.2942,73.4538,12690.0
2015-07-30 14:40:00,82.81,82.81,82.64,82.64,28104.0,73.4538,73.4538,73.3031,73.3031,28104.0
2015-07-30 14:45:00,82.63,82.65,82.52,82.53,28149.0,73.2942,73.3119,73.1966,73.2055,28149.0
2015-07-30 14:50:00,82.53,82.61,82.52,82.53,16078.0,73.2055,73.2764,73.1966,73.2055,16078.0
2015-07-30 14:55:00,82.52,82.54,82.45,82.45,23196.0,73.1966,73.2144,73.1345,73.1345,23196.0
2015-07-30 15:00:00,82.47,82.52,82.44,82.47,32748.0,73.1523,73.1966,73.1257,73.1523,32748.0
2015-07-30 15:05:00,82.47,82.48,82.32,82.44,44400.0,73.1523,73.1611,73.0192,73.1257,44400.0
2015-07-30 15:10:00,82.46,82.57,82.38,82.54,32073.0,73.1434,73.241,73.0724,73.2144,32073.0
2015-07-30 15:15:00,82.55,82.66,82.48,82.62,55000.0,73.2232,73.3208,73.1611,73.2853,55000.0
2015-07-30 15:20:00,82.63,82.7,82.53,82.55,35809.0,73.2942,73.3563,73.2055,73.2232,35809.0
2015-07-30 15:25:00,82.53,82.56,82.46,82.48,53436.0,73.2055,73.2321,73.1434,73.1611,53436.0
2015-07-30 15:30:00,82.5,82.58,82.44,82.5,145641.0,73.1789,73.2498,73.1257,73.1789,145641.0
2015-07-30 15:35:00,82.49,82.98,82.49,82.73,109933.0,73.17,73.6046,73.17,73.3829,109933.0
2015-07-30 15:40:00,82.73,82.95,82.72,82.83,62780.0,73.3829,73.578,73.374,73.4716,62780.0
2015-07-30 15:45:00,82.83,82.91,82.73,82.76,63254.0,73.4716,73.5426,73.3829,73.4095,63254.0
2015-07-30 15:50:00,82.75,82.79,82.65,82.75,96351.0,73.4006,73.4361,73.3119,73.4006,96351.0
2015-07-30 15:55:00,82.75,82.85,82.61,82.76,163700.0,73.4006,73.4893,73.2764,73.4095,163700.0
2015-07-31 09:30:00,88.12,90.49,88.05,90.41,322517.0,78.1639,80.2661,78.1018,80.1952,322517.0
2015-07-31 09:35:00,90.5,90.88,89.08,89.24,313797.0,80.275,80.6121,79.0154,79.1574,313797.0
2015-07-31 09:40:00,89.2,89.89,89.2,89.44,147395.0,79.1219,79.7339,79.1219,79.3348,147395.0
2015-07-31 09:45:00,89.41,89.45,88.67,89.16,113874.0,79.3082,79.3436,78.6518,79.0864,113874.0
2015-07-31 09:50:00,89.11,89.24,88.64,88.65,135357.0,79.0421,79.1574,78.6252,78.634,135357.0
2015-07-31 09:55:00,88.72,89.25,88.55,88.94,92909.0,78.6961,79.1662,78.5453,78.8913,92909.0
2015-07-31 10:00:00,88.92,89.24,88.8,89.15,65486.0,78.8735,79.1574,78.7671,79.0775,65486.0
2015-07-31 10:05:00,89.13,90.04,89.08,89.78,134295.0,79.0598,79.867,79.0154,79.6364,134295.0
2015-07-31 10:10:00,89.84,89.97,89.6,89.8,89474.0,79.6896,79.8049,79.4767,79.6541,89474.0
2015-07-31 10:15:00,89.76,90.02,89.2,89.25,63802.0,79.6186,79.8492,79.1219,79.1662,63802.0
2015-07-31 10:20:00,89.24,90.0,89.17,89.77,65152.0,79.1574,79.8315,79.0953,79.6275,65152.0
2015-07-31 10:25:00,89.86,89.9,89.56,89.72,30643.0,79.7073,79.7428,79.4412,79.5831,30643.0
2015-07-31 10:30:00,89.69,89.81,89.61,89.64,32000.0,79.5565,79.663,79.4856,79.5122,32000.0
2015-07-31 10:35:00,89.61,89.62,89.2,89.25,44518.0,79.4856,79.4944,79.1219,79.1662,44518.0
2015-07-31 10:40:00,89.25,89.65,89.17,89.47,25047.0,79.1662,79.521,79.0953,79.3614,25047.0
2015-07-31 10:45:00,89.54,89.81,89.52,89.59,22819.0,79.4235,79.663,79.4057,79.4678,22819.0
2015-07-31 10:50:00,89.62,89.86,89.51,89.62,27231.0,79.4944,79.7073,79.3969,79.4944,27231.0
2015-07-31 10:55:00,89.62,89.75,89.27,89.42,35566.0,79.4944,79.6097,79.184,79.317,35566.0
2015-07-31 11:00:00,89.42,89.6,89.32,89.43,18155.0,79.317,79.4767,79.2283,79.3259,18155.0
2015-07-31 11:05:00,89.46,89.7,89.46,89.48,28843.0,79.3525,79.5654,79.3525,79.3703,28843.0
2015-07-31 11:10:00,89.53,89.55,88.79,88.84,52428.0,79.4146,79.4323,78.7582,78.8026,52428.0
2015-07-31 11:15:00,88.82,88.95,88.62,88.62,37615.0,78.7848,78.9001,78.6074,78.6074,37615.0
2015-07-31 11:20:00,88.62,88.99,88.61,88.99,45114.0,78.6074,78.9356,78.5985,78.9356,45114.0
2015-07-31 11:25:00,88.99,89.51,88.99,89.45,54133.0,78.9356,79.3969,78.9356,79.3436,54133.0
2015-07-31 11:30:00,89.44,89.65,89.35,89.55,29265.0,79.3348,79.521,79.2549,79.4323,29265.0
2015-07-31 11:35:00,89.52,89.78,89.52,89.7,40329.0,79.4057,79.6364,79.4057,79.5654,40329.0
2015-07-31 11:40:00,89.73,89.9,89.6,89.81,47729.0,79.592,79.7428,79.4767,79.663,47729.0
2015-07-31 11:45:00,89.83,90.0,89.58,89.79,30288.0,79.6807,79.8315,79.459,79.6452,30288.0
2015-07-31 11:50:00,89.8,89.9,89.65,89.75,22443.0,79.6541,79.7428,79.521,79.6097,22443.0
2015-07-31 11:55:00,89.72,89.88,89.7,89.74,13444.0,79.5831,79.7251,79.5654,79.6009,13444.0
2015-07-31 12:00:00,89.79,89.88,89.38,89.52,24763.0,79.6452,79.7251,79.2815,79.4057,24763.0
2015-07-31 12:05:00,89.51,89.62,89.25,89.26,25494.0,79.3969,79.4944,79.1662,79.1751,25494.0
2015-07-31 12:10:00,89.26,89.59,89.26,89.4,16911.0,79.1751,79.4678,79.1751,79.2993,16911.0
2015-07-31 12:15:00,89.43,89.56,89.25,89.31,19058.0,79.3259,79.4412,79.1662,79.2195,19058.0
2015-07-31 12:20:00,89.29,89.45,89.25,89.32,18333.0,79.2017,79.3436,79.1662,79.2283,18333.0
2015-07-31 12:25:00,89.36,89.45,89.27,89.39,15461.0,79.2638,79.3436,79.184,79.2904,15461.0
2015-07-31 12:30:00,89.4,89.53,89.35,89.48,19240.0,79.2993,79.4146,79.2549,79.3703,19240.0
2015-07-31 12:35:00,89.52,89.7,89.5,89.7,15860.0,79.4057,79.5654,79.388,79.5654,15860.0
2015-07-31 12:40:00,89.68,89.7,89.55,89.66,13114.0,79.5477,79.5654,79.4323,79.5299,13114.0
2015-07-31 12:45:00,89.63,89.7,89.46,89.51,15887.0,79.5033,79.5654,79.3525,79.3969,15887.0
2015-07-31 12:50:00,89.48,89.66,89.48,89.66,8320.0,79.3703,79.5299,79.3703,79.5299,8320.0
2015-07-31 12:55:00,89.69,89.74,89.54,89.54,10868.0,79.5565,79.6009,79.4235,79.4235,10868.0
2015-07-31 13:00:00,89.52,89.77,89.52,89.71,10634.0,79.4057,79.6275,79.4057,79.5743,10634.0
2015-07-31 13:05:00,89.74,89.88,89.74,89.81,13699.0,79.6009,79.7251,79.6009,79.663,13699.0
2015-07-31 13:10:00,89.82,89.97,89.82,89.87,30979.0,79.6718,79.8049,79.6718,79.7162,30979.0
2015-07-31 13:15:00,89.85,89.92,89.8,89.86,26577.0,79.6984,79.7605,79.6541,79.7073,26577.0
2015-07-31 13:20:00,89.83,89.91,89.79,89.91,17152.0,79.6807,79.7517,79.6452,79.7517,17152.0
2015-07-31 13:25:00,89.93,89.93,89.67,89.67,17850.0,79.7694,79.7694,79.5388,79.5388,17850.0
2015-07-31 13:30:00,89.69,89.7,89.46,89.64,12227.0,79.5565,79.5654,79.3525,79.5122,12227.0
2015-07-31 13:35:00,89.62,89.85,89.61,89.75,17437.0,79.4944,79.6984,79.4856,79.6097,17437.0
2015-07-31 13:40:00,89.73,89.84,89.59,89.84,11032.0,79.592,79.6896,79.4678,79.6896,11032.0
2015-07-31 13:45:00,89.84,89.84,89.71,89.76,11956.0,79.6896,79.6896,79.5743,79.6186,11956.0
2015-07-31 13:50:00,89.74,89.81,89.69,89.73,9627.0,79.6009,79.663,79.5565,79.592,9627.0
2015-07-31 13:55:00,89.71,89.77,89.66,89.75,10581.0,79.5743,79.6275,79.5299,79.6097,10581.0
2015-07-31 14:00:00,89.76,89.93,89.76,89.89,14595.0,79.6186,79.7694,79.6186,79.7339,14595.0
2015-07-31 14:05:00,89.88,89.96,89.87,89.94,14477.0,79.7251,79.796,79.7162,79.7783,14477.0
2015-07-31 14:10:00,89.94,89.98,89.81,89.86,17152.0,79.7783,79.8138,79.663,79.7073,17152.0
2015-07-31 14:15:00,89.82,90.17,89.8,90.11,46230.0,79.6718,79.9823,79.6541,79.9291,46230.0
2015-07-31 14:20:00,90.09,90.17,89.91,90.12,33198.0,79.9113,79.9823,79.7517,79.9379,33198.0
2015-07-31 14:25:00,90.1,90.12,89.99,90.1,16511.0,79.9202,79.9379,79.8226,79.9202,16511.0
2015-07-31 14:30:00,90.07,90.22,89.92,90.17,23812.0,79.8936,80.0266,79.7605,79.9823,23812.0
2015-07-31 14:35:00,90.16,90.16,90.0,90.08,18267.0,79.9734,79.9734,79.8315,79.9025,18267.0
2015-07-31 14:40:00,90.05,90.17,89.91,90.17,20744.0,79.8759,79.9823,79.7517,79.9823,20744.0
2015-07-31 14:45:00,90.17,90.19,89.93,90.09,23659.0,79.9823,80.0,79.7694,79.9113,23659.0
2015-07-31 14:50:00,90.07,90.2,90.04,90.15,16319.0,79.8936,80.0089,79.867,79.9646,16319.0
2015-07-31 14:55:00,90.17,90.3,90.09,90.11,33133.0,79.9823,80.0976,79.9113,79.9291,33133.0
2015-07-31 15:00:00,90.11,90.14,89.8,89.89,40981.0,79.9291,79.9557,79.6541,79.7339,40981.0
2015-07-31 15:05:00,89.88,89.88,89.63,89.69,31627.0,79.7251,79.7251,79.5033,79.5565,31627.0
2015-07-31 15:10:00,89.67,89.85,89.64,89.72,27406.0,79.5388,79.6984,79.5122,79.5831,27406.0
2015-07-31 15:15:00,89.73,89.75,89.5,89.58,39700.0,79.592,79.6097,79.388,79.459,39700.0
2015-07-31 15:20:00,89.59,89.71,89.35,89.71,33214.0,79.4678,79.5743,79.2549,79.5743,33214.0
2015-07-31 15:25:00,89.69,89.81,89.36,89.42,55617.0,79.5565,79.663,79.2638,79.317,55617.0
2015-07-31 15:30:00,89.43,89.79,89.43,89.74,30732.0,79.3259,79.6452,79.3259,79.6009,30732.0
2015-07-31 15:35:00,89.73,89.89,89.72,89.81,44484.0,79.592,79.7339,79.5831,79.663,44484.0
2015-07-31 15:40:00,89.8,89.84,89.65,89.81,55682.0,79.6541,79.6896,79.521,79.663,55682.0
2015-07-31 15:45:00,89.81,90.0,89.72,89.96,136738.0,79.663,79.8315,79.5831,79.796,136738.0
2015-07-31 15:50:00,89.96,89.96,89.81,89.88,113492.0,79.796,79.796,79.663,79.7251,113492.0
2015-07-31 15:55:00,89.88,89.93,89.76,89.85,186693.0,79.7251,79.7694,79.6186,79.6984,186693.0
2015-08-03 09:30:00,90.35,90.79,89.74,90.29,111928.0,80.142,80.5322,79.6009,80.0887,111928.0
2015-08-03 09:35:00,90.26,90.26,89.68,89.84,29942.0,80.0621,80.0621,79.5477,79.6896,29942.0
2015-08-03 09:40:00,89.84,89.9,89.28,89.28,26852.0,79.6896,79.7428,79.1928,79.1928,26852.0
2015-08-03 09:45:00,89.28,89.67,89.25,89.56,60181.0,79.1928,79.5388,79.1662,79.4412,60181.0
2015-08-03 09:50:00,89.54,89.85,89.27,89.78,29362.0,79.4235,79.6984,79.184,79.6364,29362.0
2015-08-03 09:55:00,89.77,90.21,89.77,89.92,41609.0,79.6275,80.0178,79.6275,79.7605,41609.0
2015-08-03 10:00:00,89.84,90.18,89.69,89.69,75564.0,79.6896,79.9912,79.5565,79.5565,75564.0
2015-08-03 10:05:00,89.64,89.79,89.61,89.66,14041.0,79.5122,79.6452,79.4856,79.5299,14041.0
2015-08-03 10:10:00,89.66,89.91,89.64,89.66,43841.0,79.5299,79.7517,79.5122,79.5299,43841.0
2015-08-03 10:15:00,89.66,89.66,89.32,89.32,20044.0,79.5299,79.5299,79.2283,79.2283,20044.0
2015-08-03 10:20:00,89.3,89.78,89.3,89.74,35768.0,79.2106,79.6364,79.2106,79.6009,35768.0
2015-08-03 10:25:00,89.73,89.73,89.42,89.61,10700.0,79.592,79.592,79.317,79.4856,10700.0
2015-08-03 10:30:00,89.6,89.89,89.51,89.88,19370.0,79.4767,79.7339,79.3969,79.7251,19370.0
2015-08-03 10:35:00,89.86,90.28,89.83,90.12,61962.0,79.7073,80.0799,79.6807,79.9379,61962.0
2015-08-03 10:40:00,90.17,90.26,90.08,90.18,35626.0,79.9823,80.0621,79.9025,79.9912,35626.0
2015-08-03 10:45:00,90.18,90.33,90.09,90.33,29019.0,79.9912,80.1242,79.9113,80.1242,29019.0
2015-08-03 10:50:00,90.34,90.46,90.07,90.31,51470.0,80.1331,80.2395,79.8936,80.1065,51470.0
2015-08-03 10:55:00,90.27,90.39,90.12,90.16,12534.0,80.071,80.1774,79.9379,79.9734,12534.0
2015-08-03 11:00:00,90.17,90.34,90.03,90.04,27611.0,79.9823,80.1331,79.8581,79.867,27611.0
2015-08-03 11:05:00,90.05,90.29,90.05,90.26,16536.0,79.8759,80.0887,79.8759,80.0621,16536.0
2015-08-03 11:10:00,90.27,90.46,90.24,90.41,19526.0,80.071,80.2395,80.0444,80.1952,19526.0
2015-08-03 11:15:00,90.41,90.66,90.4,90.63,37687.0,80.1952,80.4169,80.1863,80.3903,37687.0
2015-08-03 11:20:00,90.64,90.83,90.62,90.75,57984.0,80.3992,80.5677,80.3814,80.4968,57984.0
2015-08-03 11:25:00,90.74,91.0,90.73,91.0,29512.0,80.4879,80.7185,80.479,80.7185,29512.0
2015-08-03 11:30:00,90.97,91.2,90.93,91.18,25713.0,80.6919,80.8959,80.6564,80.8782,25713.0
2015-08-03 11:35:00,91.19,91.38,91.03,91.03,17990.0,80.887,81.0556,80.7451,80.7451,17990.0
2015-08-03 11:40:00,91.03,91.31,91.01,91.31,47096.0,80.7451,80.9935,80.7274,80.9935,47096.0
2015-08-03 11:45:00,91.33,91.35,91.07,91.1,8585.0,81.0112,81.029,80.7806,80.8072,8585.0
2015-08-03 11:50:00,91.08,91.1,91.0,91.05,17596.0,80.7895,80.8072,80.7185,80.7629,17596.0
2015-08-03 11:55:00,91.03,91.12,91.03,91.11,9487.0,80.7451,80.825,80.7451,80.8161,9487.0
2015-08-03 12:00:00,91.11,91.19,90.87,90.93,41388.0,80.8161,80.887,80.6032,80.6564,41388.0
2015-08-03 12:05:00,90.93,91.0,90.82,90.9,31263.0,80.6564,80.7185,80.5589,80.6298,31263.0
2015-08-03 12:10:00,90.87,91.13,90.87,91.12,23887.0,80.6032,80.8338,80.6032,80.825,23887.0
2015-08-03 12:15:00,91.11,91.18,91.03,91.1,13112.0,80.8161,80.8782,80.7451,80.8072,13112.0
2015-08-03 12:20:00,91.14,91.22,91.08,91.19,7569.0,80.8427,80.9137,80.7895,80.887,7569.0
2015-08-03 12:25:00,91.19,91.34,91.15,91.29,16649.0,80.887,81.0201,80.8516,80.9758,16649.0
2015-08-03 12:30:00,91.27,91.35,91.11,91.19,14581.0,80.958,81.029,80.8161,80.887,14581.0
2015-08-03 12:35:00,91.17,91.19,91.04,91.07,20680.0,80.8693,80.887,80.754,80.7806,20680.0
2015-08-03 12:40:00,91.08,91.1,90.89,91.04,29834.0,80.7895,80.8072,80.6209,80.754,29834.0
2015-08-03 12:45:00,90.98,91.01,90.81,90.81,15232.0,80.7008,80.7274,80.55,80.55,15232.0
2015-08-03 12:50:00,90.81,90.88,90.6,90.64,11833.0,80.55,80.6121,80.3637,80.3992,11833.0
2015-08-03 12:55:00,90.64,90.82,90.63,90.79,9925.0,80.3992,80.5589,80.3903,80.5322,9925.0
2015-08-03 13:00:00,90.79,90.81,90.74,90.76,9367.0,80.5322,80.55,80.4879,80.5056,9367.0
2015-08-03 13:05:00,90.72,90.84,90.62,90.62,17648.0,80.4702,80.5766,80.3814,80.3814,17648.0
2015-08-03 13:10:00,90.61,90.71,90.58,90.68,13312.0,80.3726,80.4613,80.346,80.4347,13312.0
2015-08-03 13:15:00,90.68,90.7,90.43,90.45,15521.0,80.4347,80.4524,80.2129,80.2307,15521.0
2015-08-03 13:20:00,90.46,90.64,90.46,90.59,9533.0,80.2395,80.3992,80.2395,80.3548,9533.0
2015-08-03 13:25:00,90.58,90.69,90.5,90.64,10779.0,80.346,80.4435,80.275,80.3992,10779.0
2015-08-03 13:30:00,90.63,90.71,90.58,90.71,12300.0,80.3903,80.4613,80.346,80.4613,12300.0
2015-08-03 13:35:00,90.71,90.71,90.58,90.6,17444.0,80.4613,80.4613,80.346,80.3637,17444.0
2015-08-03 13:40:00,90.6,90.64,90.37,90.43,27622.0,80.3637,80.3992,80.1597,80.2129,27622.0
2015-08-03 13:45:00,90.44,90.49,90.27,90.35,47775.0,80.2218,80.2661,80.071,80.142,47775.0
2015-08-03 13:50:00,90.32,90.43,90.29,90.36,11433.0,80.1153,80.2129,80.0887,80.1508,11433.0
2015-08-03 13:55:00,90.35,90.4,90.3,90.34,11017.0,80.142,80.1863,80.0976,80.1331,11017.0
2015-08-03 14:00:00,90.34,90.45,90.33,90.45,21670.0,80.1331,80.2307,80.1242,80.2307,21670.0
2015-08-03 14:05:00,90.45,90.45,90.28,90.36,16890.0,80.2307,80.2307,80.0799,80.1508,16890.0
2015-08-03 14:10:00,90.36,90.39,90.18,90.18,9473.0,80.1508,80.1774,79.9912,79.9912,9473.0
2015-08-03 14:15:00,90.21,90.31,90.09,90.26,21554.0,80.0178,80.1065,79.9113,80.0621,21554.0
2015-08-03 14:20:00,90.22,90.22,90.1,90.13,13763.0,80.0266,80.0266,79.9202,79.9468,13763.0
2015-08-03 14:25:00,90.12,90.17,90.02,90.09,21698.0,79.9379,79.9823,79.8492,79.9113,21698.0
2015-08-03 14:30:00,90.08,90.28,90.06,90.26,44165.0,79.9025,80.0799,79.8847,80.0621,44165.0
2015-08-03 14:35:00,90.25,90.41,90.25,90.41,26568.0,80.0533,80.1952,80.0533,80.1952,26568.0
2015-08-03 14:40:00,90.41,90.43,90.35,90.36,42247.0,80.1952,80.2129,80.142,80.1508,42247.0
2015-08-03 14:45:00,90.36,90.36,90.26,90.29,17080.0,80.1508,80.1508,80.0621,80.0887,17080.0
2015-08-03 14:50:00,90.28,90.31,90.22,90.26,20961.0,80.0799,80.1065,80.0266,80.0621,20961.0
2015-08-03 14:55:00,90.26,90.32,90.15,90.28,22478.0,80.0621,80.1153,79.9646,80.0799,22478.0
2015-08-03 15:00:00,90.28,90.38,90.23,90.24,29592.0,80.0799,80.1686,80.0355,80.0444,29592.0
2015-08-03 15:05:00,90.25,90.38,90.25,90.31,24336.0,80.0533,80.1686,80.0533,80.1065,24336.0
2015-08-03 15:10:00,90.3,90.32,90.22,90.31,19712.0,80.0976,80.1153,80.0266,80.1065,19712.0
2015-08-03 15:15:00,90.3,90.31,90.2,90.26,16815.0,80.0976,80.1065,80.0089,80.0621,16815.0
2015-08-03 15:20:00,90.27,90.49,90.27,90.47,42027.0,80.071,80.2661,80.071,80.2484,42027.0
2015-08-03 15:25:00,90.46,90.53,90.35,90.5,31797.0,80.2395,80.3016,80.142,80.275,31797.0
2015-08-03 15:30:00,90.5,90.52,90.34,90.39,15949.0,80.275,80.2927,80.1331,80.1774,15949.0
2015-08-03 15:35:00,90.38,90.47,90.29,90.45,40548.0,80.1686,80.2484,80.0887,80.2307,40548.0
2015-08-03 15:40:00,90.5,90.6,90.43,90.53,51652.0,80.275,80.3637,80.2129,80.3016,51652.0
2015-08-03 15:45:00,90.51,90.52,90.39,90.49,39958.0,80.2839,80.2927,80.1774,80.2661,39958.0
2015-08-03 15:50:00,90.47,90.58,90.42,90.54,91229.0,80.2484,80.346,80.204,80.3105,91229.0
2015-08-03 15:55:00,90.54,90.63,90.46,90.59,98485.0,80.3105,80.3903,80.2395,80.3548,98485.0
2015-08-04 09:30:00,90.22,90.23,89.53,90.1,76779.0,80.0266,80.0355,79.4146,79.9202,76779.0
2015-08-04 09:35:00,90.14,90.52,90.07,90.09,39369.0,79.9557,80.2927,79.8936,79.9113,39369.0
2015-08-04 09:40:00,90.06,90.28,90.04,90.28,28703.0,79.8847,80.0799,79.867,80.0799,28703.0
2015-08-04 09:45:00,90.22,90.26,89.97,90.0,63315.0,80.0266,80.0621,79.8049,79.8315,63315.0
2015-08-04 09:50:00,90.0,90.11,89.91,90.05,38116.0,79.8315,79.9291,79.7517,79.8759,38116.0
2015-08-04 09:55:00,90.05,90.35,89.99,90.35,23402.0,79.8759,80.142,79.8226,80.142,23402.0
2015-08-04 10:00:00,90.31,90.4,90.21,90.32,15791.0,80.1065,80.1863,80.0178,80.1153,15791.0
2015-08-04 10:05:00,90.32,90.63,90.32,90.49,30266.0,80.1153,80.3903,80.1153,80.2661,30266.0
2015-08-04 10:10:00,90.45,90.46,90.22,90.28,26375.0,80.2307,80.2395,80.0266,80.0799,26375.0
2015-08-04 10:15:00,90.29,90.32,90.0,90.06,39080.0,80.0887,80.1153,79.8315,79.8847,39080.0
2015-08-04 10:20:00,90.06,90.16,89.95,90.02,13875.0,79.8847,79.9734,79.7871,79.8492,13875.0
2015-08-04 10:25:00,90.04,90.51,90.03,90.48,15800.0,79.867,80.2839,79.8581,80.2573,15800.0
2015-08-04 10:30:00,90.46,90.53,90.25,90.36,15628.0,80.2395,80.3016,80.0533,80.1508,15628.0
2015-08-04 10:35:00,90.32,90.46,90.28,90.29,12409.0,80.1153,80.2395,80.0799,80.0887,12409.0
2015-08-04 10:40:00,90.29,90.34,90.15,90.15,15200.0,80.0887,80.1331,79.9646,79.9646,15200.0
2015-08-04 10:45:00,90.17,90.26,90.04,90.04,10061.0,79.9823,80.0621,79.867,79.867,10061.0
2015-08-04 10:50:00,90.05,90.28,89.92,90.23,20578.0,79.8759,80.0799,79.7605,80.0355,20578.0
2015-08-04 10:55:00,90.24,90.27,90.07,90.07,15922.0,80.0444,80.071,79.8936,79.8936,15922.0
2015-08-04 11:00:00,90.07,90.2,90.02,90.09,19048.0,79.8936,80.0089,79.8492,79.9113,19048.0
2015-08-04 11:05:00,90.08,90.3,90.07,90.22,14632.0,79.9025,80.0976,79.8936,80.0266,14632.0
2015-08-04 11:10:00,90.18,90.29,90.03,90.03,20477.0,79.9912,80.0887,79.8581,79.8581,20477.0
2015-08-04 11:15:00,90.02,90.05,89.79,89.79,32287.0,79.8492,79.8759,79.6452,79.6452,32287.0
2015-08-04 11:20:00,89.8,89.82,89.73,89.77,16413.0,79.6541,79.6718,79.592,79.6275,16413.0
2015-08-04 11:25:00,89.7,89.81,89.65,89.8,24119.0,79.5654,79.663,79.521,79.6541,24119.0
2015-08-04 11:30:00,89.8,89.89,89.64,89.85,28444.0,79.6541,79.7339,79.5122,79.6984,28444.0
2015-08-04 11:35:00,89.85,89.85,89.64,89.68,10200.0,79.6984,79.6984,79.5122,79.5477,10200.0
2015-08-04 11:40:00,89.68,89.77,89.64,89.75,12300.0,79.5477,79.6275,79.5122,79.6097,12300.0
2015-08-04 11:45:00,89.77,89.77,89.56,89.56,8790.0,79.6275,79.6275,79.4412,79.4412,8790.0
2015-08-04 11:50:00,89.58,89.61,89.44,89.57,14122.0,79.459,79.4856,79.3348,79.4501,14122.0
2015-08-04 11:55:00,89.6,89.79,89.59,89.77,7800.0,79.4767,79.6452,79.4678,79.6275,7800.0
2015-08-04 12:00:00,89.79,89.84,89.73,89.73,7192.0,79.6452,79.6896,79.592,79.592,7192.0
2015-08-04 12:05:00,89.7,89.74,89.6,89.68,22468.0,79.5654,79.6009,79.4767,79.5477,22468.0
2015-08-04 12:10:00,89.68,89.75,89.66,89.69,59051.0,79.5477,79.6097,79.5299,79.5565,59051.0
2015-08-04 12:15:00,89.7,89.7,89.53,89.53,7768.0,79.5654,79.5654,79.4146,79.4146,7768.0
2015-08-04 12:20:00,89.51,89.55,89.41,89.44,8567.0,79.3969,79.4323,79.3082,79.3348,8567.0
2015-08-04 12:25:00,89.43,89.58,89.39,89.5,10737.0,79.3259,79.459,79.2904,79.388,10737.0
2015-08-04 12:30:00,89.51,89.51,89.39,89.41,9447.0,79.3969,79.3969,79.2904,79.3082,9447.0
2015-08-04 12:35:00,89.39,89.41,89.31,89.31,5500.0,79.2904,79.3082,79.2195,79.2195,5500.0
2015-08-04 12:40:00,89.29,89.32,89.16,89.16,11367.0,79.2017,79.2283,79.0864,79.0864,11367.0
2015-08-04 12:45:00,89.15,89.19,89.11,89.14,11025.0,79.0775,79.113,79.0421,79.0687,11025.0
2015-08-04 12:50:00,89.13,89.17,89.1,89.14,7000.0,79.0598,79.0953,79.0332,79.0687,7000.0
2015-08-04 12:55:00,89.13,89.22,89.1,89.2,9050.0,79.0598,79.1396,79.0332,79.1219,9050.0
2015-08-04 13:00:00,89.18,89.19,88.92,88.98,17586.0,79.1041,79.113,78.8735,78.9267,17586.0
2015-08-04 13:05:00,88.97,89.06,88.92,89.06,6200.0,78.9179,78.9977,78.8735,78.9977,6200.0
2015-08-04 13:10:00,89.08,89.13,88.97,89.01,16617.0,79.0154,79.0598,78.9179,78.9534,16617.0
2015-08-04 13:15:00,89.04,89.1,88.97,88.97,7000.0,78.98,79.0332,78.9179,78.9179,7000.0
2015-08-04 13:20:00,88.99,89.18,88.99,89.04,14400.0,78.9356,79.1041,78.9356,78.98,14400.0
2015-08-04 13:25:00,89.01,89.08,89.01,89.07,9088.0,78.9534,79.0154,78.9534,79.0066,9088.0
2015-08-04 13:30:00,89.11,89.26,89.09,89.11,12769.0,79.0421,79.1751,79.0243,79.0421,12769.0
2015-08-04 13:35:00,89.09,89.09,88.97,89.03,8751.0,79.0243,79.0243,78.9179,78.9711,8751.0
2015-08-04 13:40:00,89.09,89.09,88.97,88.97,5900.0,79.0243,79.0243,78.9179,78.9179,5900.0
2015-08-04 13:45:00,88.97,89.0,88.7,88.7,10297.0,78.9179,78.9445,78.6784,78.6784,10297.0
2015-08-04 13:50:00,88.7,88.76,88.57,88.58,17174.0,78.6784,78.7316,78.5631,78.5719,17174.0
2015-08-04 13:55:00,88.58,88.69,88.55,88.67,30961.0,78.5719,78.6695,78.5453,78.6518,30961.0
2015-08-04 14:00:00,88.66,88.81,88.65,88.7,13173.0,78.6429,78.7759,78.634,78.6784,13173.0
2015-08-04 14:05:00,88.69,88.71,88.43,88.43,19868.0,78.6695,78.6872,78.4389,78.4389,19868.0
2015-08-04 14:10:00,88.43,88.7,88.4,88.65,17654.0,78.4389,78.6784,78.4123,78.634,17654.0
2015-08-04 14:15:00,88.64,88.64,88.47,88.55,12821.0,78.6252,78.6252,78.4744,78.5453,12821.0
2015-08-04 14:20:00,88.56,88.57,88.46,88.51,10434.0,78.5542,78.5631,78.4655,78.5098,10434.0
2015-08-04 14:25:00,88.55,88.55,88.46,88.49,9893.0,78.5453,78.5453,78.4655,78.4921,9893.0
2015-08-04 14:30:00,88.49,88.59,88.44,88.47,21624.0,78.4921,78.5808,78.4478,78.4744,21624.0
2015-08-04 14:35:00,88.47,88.68,88.45,88.6,21926.0,78.4744,78.6606,78.4566,78.5897,21926.0
2015-08-04 14:40:00,88.62,88.67,88.53,88.66,17007.0,78.6074,78.6518,78.5276,78.6429,17007.0
2015-08-04 14:45:00,88.64,88.77,88.64,88.77,13706.0,78.6252,78.7405,78.6252,78.7405,13706.0
2015-08-04 14:50:00,88.74,88.87,88.69,88.76,18204.0,78.7139,78.8292,78.6695,78.7316,18204.0
2015-08-04 14:55:00,88.78,88.83,88.68,88.81,21459.0,78.7493,78.7937,78.6606,78.7759,21459.0
2015-08-04 15:00:00,88.82,88.89,88.79,88.86,16712.0,78.7848,78.8469,78.7582,78.8203,16712.0
2015-08-04 15:05:00,88.86,88.95,88.79,88.87,10923.0,78.8203,78.9001,78.7582,78.8292,10923.0
2015-08-04 15:10:00,88.89,88.94,88.75,88.85,39827.0,78.8469,78.8913,78.7227,78.8114,39827.0
2015-08-04 15:15:00,88.85,88.95,88.85,88.92,15805.0,78.8114,78.9001,78.8114,78.8735,15805.0
2015-08-04 15:20:00,88.94,89.0,88.88,89.0,11687.0,78.8913,78.9445,78.838,78.9445,11687.0
2015-08-04 15:25:00,89.0,89.05,88.93,88.97,12028.0,78.9445,78.9888,78.8824,78.9179,12028.0
2015-08-04 15:30:00,88.95,89.09,88.94,89.05,16632.0,78.9001,79.0243,78.8913,78.9888,16632.0
2015-08-04 15:35:00,89.04,89.14,89.02,89.07,30451.0,78.98,79.0687,78.9622,79.0066,30451.0
2015-08-04 15:40:00,89.07,89.19,89.04,89.14,35057.0,79.0066,79.113,78.98,79.0687,35057.0
2015-08-04 15:45:00,89.1,89.14,89.0,89.14,46337.0,79.0332,79.0687,78.9445,79.0687,46337.0
2015-08-04 15:50:00,89.12,89.21,89.03,89.12,73145.0,79.0509,79.1308,78.9711,79.0509,73145.0
2015-08-04 15:55:00,89.1,89.25,89.06,89.17,62548.0,79.0332,79.1662,78.9977,79.0953,62548.0
2015-08-05 09:30:00,89.59,90.23,89.45,90.03,73434.0,79.4678,80.0355,79.3436,79.8581,73434.0
2015-08-05 09:35:00,90.12,90.15,89.86,90.0,17440.0,79.9379,79.9646,79.7073,79.8315,17440.0
2015-08-05 09:40:00,90.07,90.24,89.87,89.89,22714.0,79.8936,80.0444,79.7162,79.7339,22714.0
2015-08-05 09:45:00,89.92,90.53,89.92,90.33,41729.0,79.7605,80.3016,79.7605,80.1242,41729.0
2015-08-05 09:50:00,90.44,90.76,90.43,90.74,18892.0,80.2218,80.5056,80.2129,80.4879,18892.0
2015-08-05 09:55:00,90.79,90.79,90.49,90.64,18390.0,80.5322,80.5322,80.2661,80.3992,18390.0
2015-08-05 10:00:00,90.62,90.84,90.52,90.75,25927.0,80.3814,80.5766,80.2927,80.4968,25927.0
2015-08-05 10:05:00,90.8,90.97,90.76,90.89,24762.0,80.5411,80.6919,80.5056,80.6209,24762.0
2015-08-05 10:10:00,90.9,91.04,90.85,90.88,25481.0,80.6298,80.754,80.5855,80.6121,25481.0
2015-08-05 10:15:00,90.92,90.92,90.47,90.47,18409.0,80.6476,80.6476,80.2484,80.2484,18409.0
2015-08-05 10:20:00,90.52,90.65,90.51,90.61,27722.0,80.2927,80.4081,80.2839,80.3726,27722.0
2015-08-05 10:25:00,90.6,90.74,90.55,90.67,23219.0,80.3637,80.4879,80.3194,80.4258,23219.0
2015-08-05 10:30:00,90.66,90.71,90.41,90.45,52954.0,80.4169,80.4613,80.1952,80.2307,52954.0
2015-08-05 10:35:00,90.48,90.82,90.48,90.67,41874.0,80.2573,80.5589,80.2573,80.4258,41874.0
2015-08-05 10:40:00,90.66,90.82,90.6,90.7,30712.0,80.4169,80.5589,80.3637,80.4524,30712.0
2015-08-05 10:45:00,90.68,90.84,90.63,90.84,33438.0,80.4347,80.5766,80.3903,80.5766,33438.0
2015-08-05 10:50:00,90.84,90.84,90.55,90.63,36897.0,80.5766,80.5766,80.3194,80.3903,36897.0
2015-08-05 10:55:00,90.62,90.76,90.58,90.72,17750.0,80.3814,80.5056,80.346,80.4702,17750.0
2015-08-05 11:00:00,90.73,90.88,90.72,90.85,20499.0,80.479,80.6121,80.4702,80.5855,20499.0
2015-08-05 11:05:00,90.87,90.96,90.59,90.75,31430.0,80.6032,80.683,80.3548,80.4968,31430.0
2015-08-05 11:10:00,90.71,90.97,90.7,90.88,29062.0,80.4613,80.6919,80.4524,80.6121,29062.0
2015-08-05 11:15:00,90.87,90.93,90.78,90.93,18972.0,80.6032,80.6564,80.5234,80.6564,18972.0
2015-08-05 11:20:00,90.93,91.03,90.82,90.95,22324.0,80.6564,80.7451,80.5589,80.6742,22324.0
2015-08-05 11:25:00,90.97,91.07,90.89,91.07,21015.0,80.6919,80.7806,80.6209,80.7806,21015.0
2015-08-05 11:30:00,91.07,91.21,91.03,91.08,15747.0,80.7806,80.9048,80.7451,80.7895,15747.0
2015-08-05 11:35:00,91.08,91.26,91.03,91.11,26297.0,80.7895,80.9491,80.7451,80.8161,26297.0
2015-08-05 11:40:00,91.12,91.23,90.98,91.02,21401.0,80.825,80.9225,80.7008,80.7363,21401.0
2015-08-05 11:45:00,91.05,91.08,90.92,90.92,12664.0,80.7629,80.7895,80.6476,80.6476,12664.0
2015-08-05 11:50:00,90.92,90.99,90.77,90.81,13677.0,80.6476,80.7096,80.5145,80.55,13677.0
2015-08-05 11:55:00,90.78,90.9,90.72,90.75,13205.0,80.5234,80.6298,80.4702,80.4968,13205.0
2015-08-05 12:00:00,90.73,90.76,90.59,90.66,14259.0,80.479,80.5056,80.3548,80.4169,14259.0
2015-08-05 12:05:00,90.64,90.64,90.51,90.56,8441.0,80.3992,80.3992,80.2839,80.3282,8441.0
2015-08-05 12:10:00,90.53,90.67,90.51,90.66,12222.0,80.3016,80.4258,80.2839,80.4169,12222.0
2015-08-05 12:15:00,90.62,90.62,90.48,90.48,6878.0,80.3814,80.3814,80.2573,80.2573,6878.0
2015-08-05 12:20:00,90.45,90.62,90.27,90.27,37264.0,80.2307,80.3814,80.071,80.071,37264.0
2015-08-05 12:25:00,90.28,90.37,90.26,90.31,6074.0,80.0799,80.1597,80.0621,80.1065,6074.0
2015-08-05 12:30:00,90.34,90.34,90.15,90.2,9534.0,80.1331,80.1331,79.9646,80.0089,9534.0
2015-08-05 12:35:00,90.24,90.35,90.21,90.26,7404.0,80.0444,80.142,80.0178,80.0621,7404.0
2015-08-05 12:40:00,90.24,90.25,90.07,90.19,8002.0,80.0444,80.0533,79.8936,80.0,8002.0
2015-08-05 12:45:00,90.13,90.17,90.07,90.13,6856.0,79.9468,79.9823,79.8936,79.9468,6856.0
2015-08-05 12:50:00,90.11,90.14,89.97,89.98,5143.0,79.9291,79.9557,79.8049,79.8138,5143.0
2015-08-05 12:55:00,89.99,90.13,89.99,90.11,8926.0,79.8226,79.9468,79.8226,79.9291,8926.0
2015-08-05 13:00:00,90.12,90.14,90.05,90.13,6741.0,79.9379,79.9557,79.8759,79.9468,6741.0
2015-08-05 13:05:00,90.12,90.24,90.04,90.16,20072.0,79.9379,80.0444,79.867,79.9734,20072.0
2015-08-05 13:10:00,90.16,90.16,89.95,90.01,6165.0,79.9734,79.9734,79.7871,79.8404,6165.0
2015-08-05 13:15:00,90.01,90.01,89.78,89.87,10356.0,79.8404,79.8404,79.6364,79.7162,10356.0
2015-08-05 13:20:00,89.9,89.98,89.9,89.93,4621.0,79.7428,79.8138,79.7428,79.7694,4621.0
2015-08-05 13:25:00,89.93,89.97,89.78,89.94,26091.0,79.7694,79.8049,79.6364,79.7783,26091.0
2015-08-05 13:30:00,89.98,89.98,89.81,89.81,5687.0,79.8138,79.8138,79.663,79.663,5687.0
2015-08-05 13:35:00,89.83,89.95,89.82,89.93,9956.0,79.6807,79.7871,79.6718,79.7694,9956.0
2015-08-05 13:40:00,89.94,90.02,89.92,89.99,8456.0,79.7783,79.8492,79.7605,79.8226,8456.0
2015-08-05 13:45:00,90.0,90.05,89.96,89.96,10134.0,79.8315,79.8759,79.796,79.796,10134.0
2015-08-05 13:50:00,89.95,89.95,89.82,89.83,5811.0,79.7871,79.7871,79.6718,79.6807,5811.0
2015-08-05 13:55:00,89.86,89.96,89.85,89.9,17228.0,79.7073,79.796,79.6984,79.7428,17228.0
2015-08-05 14:00:00,89.88,89.93,89.82,89.91,7974.0,79.7251,79.7694,79.6718,79.7517,7974.0
2015-08-05 14:05:00,89.9,89.94,89.83,89.83,4089.0,79.7428,79.7783,79.6807,79.6807,4089.0
2015-08-05 14:10:00,89.82,89.84,89.8,89.83,4784.0,79.6718,79.6896,79.6541,79.6807,4784.0
2015-08-05 14:15:00,89.84,89.88,89.81,89.88,7322.0,79.6896,79.7251,79.663,79.7251,7322.0
2015-08-05 14:20:00,89.89,89.93,89.72,89.84,20556.0,79.7339,79.7694,79.5831,79.6896,20556.0
2015-08-05 14:25:00,89.86,89.96,89.84,89.9,5624.0,79.7073,79.796,79.6896,79.7428,5624.0
2015-08-05 14:30:00,89.9,90.06,89.9,90.03,10583.0,79.7428,79.8847,79.7428,79.8581,10583.0
2015-08-05 14:35:00,90.02,90.02,89.95,89.99,7040.0,79.8492,79.8492,79.7871,79.8226,7040.0
2015-08-05 14:40:00,89.98,89.98,89.84,89.93,8884.0,79.8138,79.8138,79.6896,79.7694,8884.0
2015-08-05 14:45:00,89.93,90.01,89.86,90.01,8975.0,79.7694,79.8404,79.7073,79.8404,8975.0
2015-08-05 14:50:00,90.0,90.01,89.88,89.91,7702.0,79.8315,79.8404,79.7251,79.7517,7702.0
2015-08-05 14:55:00,89.89,89.94,89.84,89.92,10422.0,79.7339,79.7783,79.6896,79.7605,10422.0
2015-08-05 15:00:00,89.92,89.99,89.89,89.98,8136.0,79.7605,79.8226,79.7339,79.8138,8136.0
2015-08-05 15:05:00,89.94,90.06,89.94,89.96,29661.0,79.7783,79.8847,79.7783,79.796,29661.0
2015-08-05 15:10:00,89.99,90.07,89.93,89.93,12164.0,79.8226,79.8936,79.7694,79.7694,12164.0
2015-08-05 15:15:00,89.9,89.93,89.82,89.87,16863.0,79.7428,79.7694,79.6718,79.7162,16863.0
2015-08-05 15:20:00,89.88,89.95,89.84,89.94,14546.0,79.7251,79.7871,79.6896,79.7783,14546.0
2015-08-05 15:25:00,89.96,90.03,89.94,89.94,15306.0,79.796,79.8581,79.7783,79.7783,15306.0
2015-08-05 15:30:00,89.93,89.94,89.83,89.85,14815.0,79.7694,79.7783,79.6807,79.6984,14815.0
2015-08-05 15:35:00,89.84,89.94,89.84,89.88,18503.0,79.6896,79.7783,79.6896,79.7251,18503.0
2015-08-05 15:40:00,89.88,89.93,89.83,89.88,24090.0,79.7251,79.7694,79.6807,79.7251,24090.0
2015-08-05 15:45:00,89.89,89.97,89.87,89.97,33560.0,79.7339,79.8049,79.7162,79.8049,33560.0
2015-08-05 15:50:00,89.97,90.0,89.93,89.99,37332.0,79.8049,79.8315,79.7694,79.8226,37332.0
2015-08-05 15:55:00,90.0,90.04,89.93,89.95,93466.0,79.8315,79.867,79.7694,79.7871,93466.0
2015-08-06 09:30:00,90.18,90.53,89.9,90.33,66179.0,79.9912,80.3016,79.7428,80.1242,66179.0
2015-08-06 09:35:00,90.23,90.48,89.96,90.45,57245.0,80.0355,80.2573,79.796,80.2307,57245.0
2015-08-06 09:40:00,90.51,90.51,90.06,90.11,21265.0,80.2839,80.2839,79.8847,79.9291,21265.0
2015-08-06 09:45:00,90.11,90.58,90.05,90.4,65883.0,79.9291,80.346,79.8759,80.1863,65883.0
2015-08-06 09:50:00,90.4,90.42,90.24,90.29,17410.0,80.1863,80.204,80.0444,80.0887,17410.0
2015-08-06 09:55:00,90.29,90.33,90.11,90.33,23434.0,80.0887,80.1242,79.9291,80.1242,23434.0
2015-08-06 10:00:00,90.3,90.3,90.12,90.12,41525.0,80.0976,80.0976,79.9379,79.9379,41525.0
2015-08-06 10:05:00,90.19,90.19,90.03,90.15,16599.0,80.0,80.0,79.8581,79.9646,16599.0
2015-08-06 10:10:00,90.2,90.35,90.2,90.33,13953.0,80.0089,80.142,80.0089,80.1242,13953.0
2015-08-06 10:15:00,90.32,90.38,90.11,90.17,30613.0,80.1153,80.1686,79.9291,79.9823,30613.0
2015-08-06 10:20:00,90.12,90.25,90.01,90.23,34554.0,79.9379,80.0533,79.8404,80.0355,34554.0
2015-08-06 10:25:00,90.23,90.32,90.12,90.13,48968.0,80.0355,80.1153,79.9379,79.9468,48968.0
2015-08-06 10:30:00,90.15,90.28,90.08,90.13,52002.0,79.9646,80.0799,79.9025,79.9468,52002.0
2015-08-06 10:35:00,90.11,90.29,90.1,90.25,61275.0,79.9291,80.0887,79.9202,80.0533,61275.0
2015-08-06 10:40:00,90.21,90.3,90.15,90.17,11923.0,80.0178,80.0976,79.9646,79.9823,11923.0
2015-08-06 10:45:00,90.17,90.32,90.07,90.22,49926.0,79.9823,80.1153,79.8936,80.0266,49926.0
2015-08-06 10:50:00,90.2,90.25,89.98,90.01,27996.0,80.0089,80.0533,79.8138,79.8404,27996.0
2015-08-06 10:55:00,90.01,90.36,89.99,90.23,68237.0,79.8404,80.1508,79.8226,80.0355,68237.0
2015-08-06 11:00:00,90.24,90.33,90.06,90.12,51657.0,80.0444,80.1242,79.8847,79.9379,51657.0
2015-08-06 11:05:00,90.07,90.15,89.93,90.06,18541.0,79.8936,79.9646,79.7694,79.8847,18541.0
2015-08-06 11:10:00,90.06,90.06,89.8,89.9,32549.0,79.8847,79.8847,79.6541,79.7428,32549.0
2015-08-06 11:15:00,89.91,90.04,89.81,89.93,44661.0,79.7517,79.867,79.663,79.7694,44661.0
2015-08-06 11:20:00,89.87,89.93,89.82,89.92,23504.0,79.7162,79.7694,79.6718,79.7605,23504.0
2015-08-06 11:25:00,89.93,90.01,89.73,89.95,44882.0,79.7694,79.8404,79.592,79.7871,44882.0
2015-08-06 11:30:00,89.98,90.02,89.7,89.7,30007.0,79.8138,79.8492,79.5654,79.5654,30007.0
2015-08-06 11:35:00,89.7,89.75,89.57,89.68,32828.0,79.5654,79.6097,79.4501,79.5477,32828.0
2015-08-06 11:40:00,89.65,89.94,89.6,89.87,29720.0,79.521,79.7783,79.4767,79.7162,29720.0
2015-08-06 11:45:00,89.85,90.11,89.76,90.03,48648.0,79.6984,79.9291,79.6186,79.8581,48648.0
2015-08-06 11:50:00,90.09,90.12,89.91,89.91,19228.0,79.9113,79.9379,79.7517,79.7517,19228.0
2015-08-06 11:55:00,89.93,90.02,89.72,89.8,26736.0,79.7694,79.8492,79.5831,79.6541,26736.0
2015-08-06 12:00:00,89.82,89.85,89.7,89.72,29488.0,79.6718,79.6984,79.5654,79.5831,29488.0
2015-08-06 12:05:00,89.7,89.85,89.63,89.8,24714.0,79.5654,79.6984,79.5033,79.6541,24714.0
2015-08-06 12:10:00,89.77,89.91,89.68,89.85,18222.0,79.6275,79.7517,79.5477,79.6984,18222.0
2015-08-06 12:15:00,89.87,89.9,89.73,89.77,30117.0,79.7162,79.7428,79.592,79.6275,30117.0
2015-08-06 12:20:00,89.8,89.9,89.67,89.84,23740.0,79.6541,79.7428,79.5388,79.6896,23740.0
2015-08-06 12:25:00,89.8,89.91,89.73,89.89,28151.0,79.6541,79.7517,79.592,79.7339,28151.0
2015-08-06 12:30:00,89.92,89.92,89.73,89.73,13022.0,79.7605,79.7605,79.592,79.592,13022.0
2015-08-06 12:35:00,89.75,89.79,89.64,89.71,46528.0,79.6097,79.6452,79.5122,79.5743,46528.0
2015-08-06 12:40:00,89.7,89.78,89.69,89.73,17229.0,79.5654,79.6364,79.5565,79.592,17229.0
2015-08-06 12:45:00,89.71,89.83,89.63,89.83,17936.0,79.5743,79.6807,79.5033,79.6807,17936.0
2015-08-06 12:50:00,89.81,89.83,89.67,89.7,14850.0,79.663,79.6807,79.5388,79.5654,14850.0
2015-08-06 12:55:00,89.69,89.78,89.4,89.48,60311.0,79.5565,79.6364,79.2993,79.3703,60311.0
2015-08-06 13:00:00,89.48,89.54,89.4,89.47,22618.0,79.3703,79.4235,79.2993,79.3614,22618.0
2015-08-06 13:05:00,89.51,89.55,89.42,89.44,18400.0,79.3969,79.4323,79.317,79.3348,18400.0
2015-08-06 13:10:00,89.45,89.73,89.44,89.69,212824.0,79.3436,79.592,79.3348,79.5565,212824.0
2015-08-06 13:15:00,89.65,89.69,89.49,89.69,113391.0,79.521,79.5565,79.3791,79.5565,113391.0
2015-08-06 13:20:00,89.61,89.99,89.6,89.99,13699.0,79.4856,79.8226,79.4767,79.8226,13699.0
2015-08-06 13:25:00,89.97,90.01,89.89,89.93,71742.0,79.8049,79.8404,79.7339,79.7694,71742.0
2015-08-06 13:30:00,89.93,89.99,89.82,89.97,12167.0,79.7694,79.8226,79.6718,79.8049,12167.0
2015-08-06 13:35:00,89.97,90.01,89.86,89.87,22718.0,79.8049,79.8404,79.7073,79.7162,22718.0
2015-08-06 13:40:00,89.88,89.94,89.81,89.89,12452.0,79.7251,79.7783,79.663,79.7339,12452.0
2015-08-06 13:45:00,89.89,90.05,89.87,89.98,108937.0,79.7339,79.8759,79.7162,79.8138,108937.0
2015-08-06 13:50:00,89.95,90.11,89.95,90.06,22649.0,79.7871,79.9291,79.7871,79.8847,22649.0
2015-08-06 13:55:00,90.03,90.12,90.0,90.01,12474.0,79.8581,79.9379,79.8315,79.8404,12474.0
2015-08-06 14:00:00,90.0,90.06,89.94,89.98,20179.0,79.8315,79.8847,79.7783,79.8138,20179.0
2015-08-06 14:05:00,89.98,90.06,89.96,90.03,11909.0,79.8138,79.8847,79.796,79.8581,11909.0
2015-08-06 14:10:00,90.04,90.17,90.0,90.08,10800.0,79.867,79.9823,79.8315,79.9025,10800.0
2015-08-06 14:15:00,90.07,90.09,89.94,89.97,39911.0,79.8936,79.9113,79.7783,79.8049,39911.0
2015-08-06 14:20:00,89.95,90.1,89.91,90.02,12107.0,79.7871,79.9202,79.7517,79.8492,12107.0
2015-08-06 14:25:00,90.04,90.12,89.99,90.07,24748.0,79.867,79.9379,79.8226,79.8936,24748.0
2015-08-06 14:30:00,90.04,90.14,89.94,89.97,16796.0,79.867,79.9557,79.7783,79.8049,16796.0
2015-08-06 14:35:00,89.95,89.97,89.8,89.88,9659.0,79.7871,79.8049,79.6541,79.7251,9659.0
2015-08-06 14:40:00,89.86,89.91,89.82,89.85,12680.0,79.7073,79.7517,79.6718,79.6984,12680.0
2015-08-06 14:45:00,89.86,89.91,89.79,89.79,12961.0,79.7073,79.7517,79.6452,79.6452,12961.0
2015-08-06 14:50:00,89.79,89.87,89.77,89.83,8979.0,79.6452,79.7162,79.6275,79.6807,8979.0
2015-08-06 14:55:00,89.81,89.82,89.74,89.78,11690.0,79.663,79.6718,79.6009,79.6364,11690.0
2015-08-06 15:00:00,89.79,89.99,89.77,89.99,16254.0,79.6452,79.8226,79.6275,79.8226,16254.0
2015-08-06 15:05:00,89.99,90.05,89.83,90.0,76468.0,79.8226,79.8759,79.6807,79.8315,76468.0
2015-08-06 15:10:00,90.01,90.05,89.92,89.96,17925.0,79.8404,79.8759,79.7605,79.796,17925.0
2015-08-06 15:15:00,89.95,89.97,89.9,89.9,185411.0,79.7871,79.8049,79.7428,79.7428,185411.0
2015-08-06 15:20:00,89.89,89.92,89.73,89.74,52535.0,79.7339,79.7605,79.592,79.6009,52535.0
2015-08-06 15:25:00,89.73,89.73,89.48,89.48,50746.0,79.592,79.592,79.3703,79.3703,50746.0
2015-08-06 15:30:00,89.5,89.65,89.46,89.65,41435.0,79.388,79.521,79.3525,79.521,41435.0
2015-08-06 15:35:00,89.65,89.86,89.64,89.86,67730.0,79.521,79.7073,79.5122,79.7073,67730.0
2015-08-06 15:40:00,89.87,90.02,89.77,90.01,137360.0,79.7162,79.8492,79.6275,79.8404,137360.0
2015-08-06 15:45:00,90.0,90.09,89.95,90.02,79236.0,79.8315,79.9113,79.7871,79.8492,79236.0
2015-08-06 15:50:00,90.0,90.04,89.88,89.92,134480.0,79.8315,79.867,79.7251,79.7605,134480.0
2015-08-06 15:55:00,89.93,90.03,89.84,90.01,173623.0,79.7694,79.8581,79.6896,79.8404,173623.0
2015-08-07 09:30:00,89.96,90.06,89.74,89.78,32572.0,79.796,79.8847,79.6009,79.6364,32572.0
2015-08-07 09:35:00,89.77,89.9,89.67,89.9,18076.0,79.6275,79.7428,79.5388,79.7428,18076.0
2015-08-07 09:40:00,89.9,90.19,89.83,90.19,11831.0,79.7428,80.0,79.6807,80.0,11831.0
2015-08-07 09:45:00,90.18,90.34,90.01,90.22,11423.0,79.9912,80.1331,79.8404,80.0266,11423.0
2015-08-07 09:50:00,90.12,90.44,90.07,90.44,30731.0,79.9379,80.2218,79.8936,80.2218,30731.0
2015-08-07 09:55:00,90.41,90.57,90.32,90.49,23352.0,80.1952,80.3371,80.1153,80.2661,23352.0
2015-08-07 10:00:00,90.49,90.5,90.3,90.3,23750.0,80.2661,80.275,80.0976,80.0976,23750.0
2015-08-07 10:05:00,90.36,90.62,90.33,90.5,34835.0,80.1508,80.3814,80.1242,80.275,34835.0
2015-08-07 10:10:00,90.48,90.61,90.45,90.46,16703.0,80.2573,80.3726,80.2307,80.2395,16703.0
2015-08-07 10:15:00,90.44,90.63,90.41,90.54,21232.0,80.2218,80.3903,80.1952,80.3105,21232.0
2015-08-07 10:20:00,90.5,90.53,90.36,90.45,44965.0,80.275,80.3016,80.1508,80.2307,44965.0
2015-08-07 10:25:00,90.41,90.49,90.36,90.47,25753.0,80.1952,80.2661,80.1508,80.2484,25753.0
2015-08-07 10:30:00,90.45,90.51,90.34,90.49,5926.0,80.2307,80.2839,80.1331,80.2661,5926.0
2015-08-07 10:35:00,90.55,90.75,90.55,90.75,8150.0,80.3194,80.4968,80.3194,80.4968,8150.0
2015-08-07 10:40:00,90.73,90.78,90.68,90.77,12159.0,80.479,80.5234,80.4347,80.5145,12159.0
2015-08-07 10:45:00,90.8,91.02,90.69,91.0,62397.0,80.5411,80.7363,80.4435,80.7185,62397.0
2015-08-07 10:50:00,90.98,91.13,90.84,90.84,15761.0,80.7008,80.8338,80.5766,80.5766,15761.0
2015-08-07 10:55:00,90.83,90.94,90.75,90.89,10371.0,80.5677,80.6653,80.4968,80.6209,10371.0
2015-08-07 11:00:00,90.82,90.92,90.71,90.8,7028.0,80.5589,80.6476,80.4613,80.5411,7028.0
2015-08-07 11:05:00,90.78,90.85,90.69,90.77,5697.0,80.5234,80.5855,80.4435,80.5145,5697.0
2015-08-07 11:10:00,90.69,90.7,90.53,90.53,7454.0,80.4435,80.4524,80.3016,80.3016,7454.0
2015-08-07 11:15:00,90.52,90.59,90.29,90.36,8863.0,80.2927,80.3548,80.0887,80.1508,8863.0
2015-08-07 11:20:00,90.36,90.56,90.36,90.52,27925.0,80.1508,80.3282,80.1508,80.2927,27925.0
2015-08-07 11:25:00,90.5,90.68,90.46,90.46,19529.0,80.275,80.4347,80.2395,80.2395,19529.0
2015-08-07 11:30:00,90.45,90.64,90.33,90.37,26146.0,80.2307,80.3992,80.1242,80.1597,26146.0
2015-08-07 11:35:00,90.35,90.41,90.27,90.29,10672.0,80.142,80.1952,80.071,80.0887,10672.0
2015-08-07 11:40:00,90.25,90.54,90.24,90.42,27107.0,80.0533,80.3105,80.0444,80.204,27107.0
2015-08-07 11:45:00,90.42,90.55,90.38,90.49,10600.0,80.204,80.3194,80.1686,80.2661,10600.0
2015-08-07 11:50:00,90.5,90.53,90.33,90.45,8674.0,80.275,80.3016,80.1242,80.2307,8674.0
2015-08-07 11:55:00,90.44,90.47,90.33,90.42,8988.0,80.2218,80.2484,80.1242,80.204,8988.0
2015-08-07 12:00:00,90.43,90.55,90.38,90.49,13641.0,80.2129,80.3194,80.1686,80.2661,13641.0
2015-08-07 12:05:00,90.49,90.67,90.48,90.66,8563.0,80.2661,80.4258,80.2573,80.4169,8563.0
2015-08-07 12:10:00,90.63,90.66,90.43,90.55,12662.0,80.3903,80.4169,80.2129,80.3194,12662.0
2015-08-07 12:15:00,90.54,90.54,90.44,90.47,14211.0,80.3105,80.3105,80.2218,80.2484,14211.0
2015-08-07 12:20:00,90.47,90.65,90.39,90.65,8738.0,80.2484,80.4081,80.1774,80.4081,8738.0
2015-08-07 12:25:00,90.69,90.7,90.59,90.6,4401.0,80.4435,80.4524,80.3548,80.3637,4401.0
2015-08-07 12:30:00,90.57,90.65,90.57,90.61,4297.0,80.3371,80.4081,80.3371,80.3726,4297.0
2015-08-07 12:35:00,90.58,90.58,90.39,90.49,5117.0,80.346,80.346,80.1774,80.2661,5117.0
2015-08-07 12:40:00,90.51,90.62,90.51,90.57,4239.0,80.2839,80.3814,80.2839,80.3371,4239.0
2015-08-07 12:45:00,90.59,90.68,90.51,90.56,21876.0,80.3548,80.4347,80.2839,80.3282,21876.0
2015-08-07 12:50:00,90.59,90.63,90.52,90.62,5543.0,80.3548,80.3903,80.2927,80.3814,5543.0
2015-08-07 12:55:00,90.56,90.56,90.42,90.46,7900.0,80.3282,80.3282,80.204,80.2395,7900.0
2015-08-07 13:00:00,90.46,90.46,90.35,90.38,8415.0,80.2395,80.2395,80.142,80.1686,8415.0
2015-08-07 13:05:00,90.35,90.56,90.35,90.47,27388.0,80.142,80.3282,80.142,80.2484,27388.0
2015-08-07 13:10:00,90.43,90.46,90.27,90.28,8060.0,80.2129,80.2395,80.071,80.0799,8060.0
2015-08-07 13:15:00,90.29,90.53,90.23,90.44,48683.0,80.0887,80.3016,80.0355,80.2218,48683.0
2015-08-07 13:20:00,90.42,90.47,90.33,90.47,8201.0,80.204,80.2484,80.1242,80.2484,8201.0
2015-08-07 13:25:00,90.45,90.51,90.39,90.46,6404.0,80.2307,80.2839,80.1774,80.2395,6404.0
2015-08-07 13:30:00,90.5,90.58,90.48,90.57,3550.0,80.275,80.346,80.2573,80.3371,3550.0
2015-08-07 13:35:00,90.6,90.61,90.5,90.5,2943.0,80.3637,80.3726,80.275,80.275,2943.0
2015-08-07 13:40:00,90.47,90.61,90.46,90.52,7300.0,80.2484,80.3726,80.2395,80.2927,7300.0
2015-08-07 13:45:00,90.53,90.77,90.51,90.67,15872.0,80.3016,80.5145,80.2839,80.4258,15872.0
2015-08-07 13:50:00,90.67,90.68,90.45,90.5,7910.0,80.4258,80.4347,80.2307,80.275,7910.0
2015-08-07 13:55:00,90.49,90.57,90.48,90.5,3600.0,80.2661,80.3371,80.2573,80.275,3600.0
2015-08-07 14:00:00,90.52,90.6,90.48,90.49,10414.0,80.2927,80.3637,80.2573,80.2661,10414.0
2015-08-07 14:05:00,90.49,90.6,90.49,90.6,7684.0,80.2661,80.3637,80.2661,80.3637,7684.0
2015-08-07 14:10:00,90.59,90.68,90.58,90.62,6391.0,80.3548,80.4347,80.346,80.3814,6391.0
2015-08-07 14:15:00,90.62,90.66,90.52,90.52,8479.0,80.3814,80.4169,80.2927,80.2927,8479.0
2015-08-07 14:20:00,90.5,90.55,90.45,90.5,7454.0,80.275,80.3194,80.2307,80.275,7454.0
2015-08-07 14:25:00,90.49,90.6,90.49,90.51,4482.0,80.2661,80.3637,80.2661,80.2839,4482.0
2015-08-07 14:30:00,90.52,90.6,90.52,90.55,5521.0,80.2927,80.3637,80.2927,80.3194,5521.0
2015-08-07 14:35:00,90.57,90.69,90.57,90.63,12170.0,80.3371,80.4435,80.3371,80.3903,12170.0
2015-08-07 14:40:00,90.62,90.62,90.5,90.55,9050.0,80.3814,80.3814,80.275,80.3194,9050.0
2015-08-07 14:45:00,90.56,90.63,90.51,90.63,9927.0,80.3282,80.3903,80.2839,80.3903,9927.0
2015-08-07 14:50:00,90.64,90.74,90.6,90.7,12240.0,80.3992,80.4879,80.3637,80.4524,12240.0
2015-08-07 14:55:00,90.72,90.78,90.67,90.78,13324.0,80.4702,80.5234,80.4258,80.5234,13324.0
2015-08-07 15:00:00,90.79,90.91,90.76,90.84,19421.0,80.5322,80.6387,80.5056,80.5766,19421.0
2015-08-07 15:05:00,90.86,90.88,90.75,90.8,20401.0,80.5943,80.6121,80.4968,80.5411,20401.0
2015-08-07 15:10:00,90.81,90.86,90.7,90.73,43031.0,80.55,80.5943,80.4524,80.479,43031.0
2015-08-07 15:15:00,90.73,90.79,90.68,90.78,19421.0,80.479,80.5322,80.4347,80.5234,19421.0
2015-08-07 15:20:00,90.8,91.01,90.77,90.97,14059.0,80.5411,80.7274,80.5145,80.6919,14059.0
2015-08-07 15:25:00,90.97,91.08,90.91,91.03,21739.0,80.6919,80.7895,80.6387,80.7451,21739.0
2015-08-07 15:30:00,91.03,91.18,91.03,91.12,24226.0,80.7451,80.8782,80.7451,80.825,24226.0
2015-08-07 15:35:00,91.14,91.21,91.1,91.13,24812.0,80.8427,80.9048,80.8072,80.8338,24812.0
2015-08-07 15:40:00,91.12,91.15,90.93,91.01,33150.0,80.825,80.8516,80.6564,80.7274,33150.0
2015-08-07 15:45:00,91.02,91.08,90.95,91.0,37741.0,80.7363,80.7895,80.6742,80.7185,37741.0
2015-08-07 15:50:00,91.0,91.08,90.98,91.05,38971.0,80.7185,80.7895,80.7008,80.7629,38971.0
2015-08-07 15:55:00,91.06,91.2,91.03,91.19,98003.0,80.7717,80.8959,80.7451,80.887,98003.0
2015-08-10 09:30:00,91.97,92.65,91.97,92.45,63014.0,81.5789,82.1821,81.5789,82.0047,63014.0
2015-08-10 09:35:00,92.45,92.68,92.39,92.6,41488.0,82.0047,82.2087,81.9515,82.1377,41488.0
2015-08-10 09:40:00,92.6,92.65,92.18,92.41,79961.0,82.1377,82.1821,81.7652,81.9692,79961.0
2015-08-10 09:45:00,92.45,92.54,92.31,92.32,30829.0,82.0047,82.0845,81.8805,81.8894,30829.0
2015-08-10 09:50:00,92.37,92.5,92.16,92.26,32819.0,81.9337,82.049,81.7475,81.8362,32819.0
2015-08-10 09:55:00,92.29,92.31,92.05,92.22,43739.0,81.8628,81.8805,81.6499,81.8007,43739.0
2015-08-10 10:00:00,92.28,92.33,92.13,92.27,17382.0,81.8539,81.8982,81.7208,81.845,17382.0
2015-08-10 10:05:00,92.27,92.48,92.16,92.28,27272.0,81.845,82.0313,81.7475,81.8539,27272.0
2015-08-10 10:10:00,92.28,92.45,92.27,92.34,32950.0,81.8539,82.0047,81.845,81.9071,32950.0
2015-08-10 10:15:00,92.36,92.46,92.34,92.45,55585.0,81.9249,82.0136,81.9071,82.0047,55585.0
2015-08-10 10:20:00,92.42,92.48,92.32,92.45,43277.0,81.9781,82.0313,81.8894,82.0047,43277.0
2015-08-10 10:25:00,92.48,92.64,92.27,92.27,37808.0,82.0313,82.1732,81.845,81.845,37808.0
2015-08-10 10:30:00,92.25,92.3,91.91,92.16,32184.0,81.8273,81.8716,81.5257,81.7475,32184.0
2015-08-10 10:35:00,92.12,92.33,92.09,92.3,55593.0,81.712,81.8982,81.6854,81.8716,55593.0
2015-08-10 10:40:00,92.31,92.45,92.25,92.36,37888.0,81.8805,82.0047,81.8273,81.9249,37888.0
2015-08-10 10:45:00,92.34,92.37,92.2,92.32,17187.0,81.9071,81.9337,81.7829,81.8894,17187.0
2015-08-10 10:50:00,92.3,92.35,92.01,92.14,13755.0,81.8716,81.916,81.6144,81.7297,13755.0
2015-08-10 10:55:00,92.15,92.38,92.08,92.33,65421.0,81.7386,81.9426,81.6765,81.8982,65421.0
2015-08-10 11:00:00,92.33,92.42,92.21,92.31,62401.0,81.8982,81.9781,81.7918,81.8805,62401.0
2015-08-10 11:05:00,92.33,92.42,92.25,92.31,9303.0,81.8982,81.9781,81.8273,81.8805,9303.0
2015-08-10 11:10:00,92.31,92.31,92.15,92.15,16911.0,81.8805,81.8805,81.7386,81.7386,16911.0
2015-08-10 11:15:00,92.15,92.32,92.08,92.2,19715.0,81.7386,81.8894,81.6765,81.7829,19715.0
2015-08-10 11:20:00,92.2,92.34,92.14,92.17,11579.0,81.7829,81.9071,81.7297,81.7563,11579.0
2015-08-10 11:25:00,92.18,92.36,92.15,92.19,18205.0,81.7652,81.9249,81.7386,81.7741,18205.0
2015-08-10 11:30:00,92.2,92.34,92.17,92.24,10766.0,81.7829,81.9071,81.7563,81.8184,10766.0
2015-08-10 11:35:00,92.24,92.27,92.07,92.14,69809.0,81.8184,81.845,81.6676,81.7297,69809.0
2015-08-10 11:40:00,92.13,92.19,92.1,92.15,25506.0,81.7208,81.7741,81.6942,81.7386,25506.0
2015-08-10 11:45:00,92.17,92.3,92.17,92.25,13867.0,81.7563,81.8716,81.7563,81.8273,13867.0
2015-08-10 11:50:00,92.26,92.34,92.22,92.25,13960.0,81.8362,81.9071,81.8007,81.8273,13960.0
2015-08-10 11:55:00,92.22,92.22,92.11,92.11,9075.0,81.8007,81.8007,81.7031,81.7031,9075.0
2015-08-10 12:00:00,92.1,92.23,92.06,92.22,11147.0,81.6942,81.8095,81.6588,81.8007,11147.0
2015-08-10 12:05:00,92.2,92.2,91.92,91.98,33180.0,81.7829,81.7829,81.5346,81.5878,33180.0
2015-08-10 12:10:00,91.98,92.15,91.92,91.95,63439.0,81.5878,81.7386,81.5346,81.5612,63439.0
2015-08-10 12:15:00,91.96,92.04,91.96,92.0,36450.0,81.5701,81.641,81.5701,81.6055,36450.0
2015-08-10 12:20:00,91.97,92.0,91.87,91.94,7319.0,81.5789,81.6055,81.4902,81.5523,7319.0
2015-08-10 12:25:00,91.98,92.1,91.96,92.08,12001.0,81.5878,81.6942,81.5701,81.6765,12001.0
2015-08-10 12:30:00,92.04,92.04,91.95,92.04,69207.0,81.641,81.641,81.5612,81.641,69207.0
2015-08-10 12:35:00,92.03,92.16,91.97,91.99,10426.0,81.6321,81.7475,81.5789,81.5967,10426.0
2015-08-10 12:40:00,92.01,92.02,91.81,91.93,18950.0,81.6144,81.6233,81.437,81.5434,18950.0
2015-08-10 12:45:00,91.9,92.02,91.83,91.9,7344.0,81.5168,81.6233,81.4547,81.5168,7344.0
2015-08-10 12:50:00,91.92,92.19,91.92,92.06,18162.0,81.5346,81.7741,81.5346,81.6588,18162.0
2015-08-10 12:55:00,92.06,92.13,92.06,92.11,9942.0,81.6588,81.7208,81.6588,81.7031,9942.0
2015-08-10 13:00:00,92.09,92.16,92.08,92.15,13072.0,81.6854,81.7475,81.6765,81.7386,13072.0
2015-08-10 13:05:00,92.16,92.16,92.03,92.03,10019.0,81.7475,81.7475,81.6321,81.6321,10019.0
2015-08-10 13:10:00,92.03,92.06,92.0,92.03,11978.0,81.6321,81.6588,81.6055,81.6321,11978.0
2015-08-10 13:15:00,92.03,92.04,91.95,91.95,7555.0,81.6321,81.641,81.5612,81.5612,7555.0
2015-08-10 13:20:00,91.98,92.19,91.95,92.02,14644.0,81.5878,81.7741,81.5612,81.6233,14644.0
2015-08-10 13:25:00,92.02,92.04,91.96,92.0,11652.0,81.6233,81.641,81.5701,81.6055,11652.0
2015-08-10 13:30:00,92.0,92.13,91.96,92.1,22482.0,81.6055,81.7208,81.5701,81.6942,22482.0
2015-08-10 13:35:00,92.1,92.14,92.05,92.14,16628.0,81.6942,81.7297,81.6499,81.7297,16628.0
2015-08-10 13:40:00,92.12,92.17,92.07,92.11,12132.0,81.712,81.7563,81.6676,81.7031,12132.0
2015-08-10 13:45:00,92.12,92.17,92.06,92.11,18077.0,81.712,81.7563,81.6588,81.7031,18077.0
2015-08-10 13:50:00,92.09,92.17,92.07,92.15,20855.0,81.6854,81.7563,81.6676,81.7386,20855.0
2015-08-10 13:55:00,92.16,92.23,92.1,92.19,16051.0,81.7475,81.8095,81.6942,81.7741,16051.0
2015-08-10 14:00:00,92.23,92.25,92.06,92.15,12878.0,81.8095,81.8273,81.6588,81.7386,12878.0
2015-08-10 14:05:00,92.16,92.19,92.06,92.19,10778.0,81.7475,81.7741,81.6588,81.7741,10778.0
2015-08-10 14:10:00,92.18,92.18,92.11,92.14,10913.0,81.7652,81.7652,81.7031,81.7297,10913.0
2015-08-10 14:15:00,92.14,92.27,92.14,92.19,16398.0,81.7297,81.845,81.7297,81.7741,16398.0
2015-08-10 14:20:00,92.19,92.23,92.07,92.1,59203.0,81.7741,81.8095,81.6676,81.6942,59203.0
2015-08-10 14:25:00,92.1,92.12,91.99,92.0,22620.0,81.6942,81.712,81.5967,81.6055,22620.0
2015-08-10 14:30:00,91.99,92.08,91.89,91.97,23800.0,81.5967,81.6765,81.508,81.5789,23800.0
2015-08-10 14:35:00,91.97,92.14,91.96,92.09,35573.0,81.5789,81.7297,81.5701,81.6854,35573.0
2015-08-10 14:40:00,92.11,92.18,92.08,92.17,34074.0,81.7031,81.7652,81.6765,81.7563,34074.0
2015-08-10 14:45:00,92.16,92.18,92.08,92.14,32860.0,81.7475,81.7652,81.6765,81.7297,32860.0
2015-08-10 14:50:00,92.16,92.25,92.13,92.14,36924.0,81.7475,81.8273,81.7208,81.7297,36924.0
2015-08-10 14:55:00,92.15,92.18,92.09,92.16,44079.0,81.7386,81.7652,81.6854,81.7475,44079.0
2015-08-10 15:00:00,92.16,92.16,91.96,91.97,37651.0,81.7475,81.7475,81.5701,81.5789,37651.0
2015-08-10 15:05:00,91.98,92.0,91.85,91.9,41401.0,81.5878,81.6055,81.4725,81.5168,41401.0
2015-08-10 15:10:00,91.89,91.91,91.81,91.89,36810.0,81.508,81.5257,81.437,81.508,36810.0
2015-08-10 15:15:00,91.89,91.91,91.87,91.89,29125.0,81.508,81.5257,81.4902,81.508,29125.0
2015-08-10 15:20:00,91.88,91.95,91.86,91.93,40270.0,81.4991,81.5612,81.4814,81.5434,40270.0
2015-08-10 15:25:00,91.93,91.93,91.76,91.78,40467.0,81.5434,81.5434,81.3926,81.4104,40467.0
2015-08-10 15:30:00,91.79,91.8,91.74,91.75,35560.0,81.4193,81.4281,81.3749,81.3838,35560.0
2015-08-10 15:35:00,91.75,91.77,91.73,91.74,52695.0,81.3838,81.4015,81.366,81.3749,52695.0
2015-08-10 15:40:00,91.75,91.78,91.7,91.76,65929.0,81.3838,81.4104,81.3394,81.3926,65929.0
2015-08-10 15:45:00,91.77,91.9,91.77,91.9,58092.0,81.4015,81.5168,81.4015,81.5168,58092.0
2015-08-10 15:50:00,91.9,91.92,91.87,91.89,103777.0,81.5168,81.5346,81.4902,81.508,103777.0
2015-08-10 15:55:00,91.89,92.06,91.82,92.04,194698.0,81.508,81.6588,81.4459,81.641,194698.0
2015-08-11 09:30:00,90.77,91.08,90.59,91.08,67823.0,80.5145,80.7895,80.3548,80.7895,67823.0
2015-08-11 09:35:00,91.09,91.42,91.02,91.42,59054.0,80.7983,81.0911,80.7363,81.0911,59054.0
2015-08-11 09:40:00,91.44,91.45,90.92,90.95,132042.0,81.1088,81.1177,80.6476,80.6742,132042.0
2015-08-11 09:45:00,90.95,91.11,90.72,91.06,60302.0,80.6742,80.8161,80.4702,80.7717,60302.0
2015-08-11 09:50:00,91.11,91.12,90.67,90.75,55796.0,80.8161,80.825,80.4258,80.4968,55796.0
2015-08-11 09:55:00,90.75,90.78,90.61,90.73,14178.0,80.4968,80.5234,80.3726,80.479,14178.0
2015-08-11 10:00:00,90.67,90.82,90.57,90.8,47053.0,80.4258,80.5589,80.3371,80.5411,47053.0
2015-08-11 10:05:00,90.81,90.96,90.72,90.95,33502.0,80.55,80.683,80.4702,80.6742,33502.0
2015-08-11 10:10:00,90.9,91.01,90.86,90.95,68824.0,80.6298,80.7274,80.5943,80.6742,68824.0
2015-08-11 10:15:00,90.96,91.01,90.86,90.91,19556.0,80.683,80.7274,80.5943,80.6387,19556.0
2015-08-11 10:20:00,90.9,91.02,90.84,91.0,49423.0,80.6298,80.7363,80.5766,80.7185,49423.0
2015-08-11 10:25:00,90.95,91.05,90.84,90.84,39620.0,80.6742,80.7629,80.5766,80.5766,39620.0
2015-08-11 10:30:00,90.81,90.97,90.72,90.93,29551.0,80.55,80.6919,80.4702,80.6564,29551.0
2015-08-11 10:35:00,90.96,91.0,90.85,90.96,53146.0,80.683,80.7185,80.5855,80.683,53146.0
2015-08-11 10:40:00,90.89,91.1,90.85,91.1,44914.0,80.6209,80.8072,80.5855,80.8072,44914.0
2015-08-11 10:45:00,91.11,91.29,91.06,91.15,10042.0,80.8161,80.9758,80.7717,80.8516,10042.0
2015-08-11 10:50:00,91.14,91.17,91.0,91.12,31432.0,80.8427,80.8693,80.7185,80.825,31432.0
2015-08-11 10:55:00,91.09,91.18,91.01,91.1,22096.0,80.7983,80.8782,80.7274,80.8072,22096.0
2015-08-11 11:00:00,91.04,91.15,90.99,91.01,13879.0,80.754,80.8516,80.7096,80.7274,13879.0
2015-08-11 11:05:00,91.0,91.08,90.96,91.03,40818.0,80.7185,80.7895,80.683,80.7451,40818.0
2015-08-11 11:10:00,91.07,91.14,90.98,91.0,33259.0,80.7806,80.8427,80.7008,80.7185,33259.0
2015-08-11 11:15:00,90.99,91.03,90.88,90.96,11717.0,80.7096,80.7451,80.6121,80.683,11717.0
2015-08-11 11:20:00,90.95,90.99,90.84,90.9,38400.0,80.6742,80.7096,80.5766,80.6298,38400.0
2015-08-11 11:25:00,90.88,91.1,90.84,91.03,28810.0,80.6121,80.8072,80.5766,80.7451,28810.0
2015-08-11 11:30:00,91.04,91.09,90.98,91.02,13248.0,80.754,80.7983,80.7008,80.7363,13248.0
2015-08-11 11:35:00,90.99,91.03,90.92,91.0,13616.0,80.7096,80.7451,80.6476,80.7185,13616.0
2015-08-11 11:40:00,91.01,91.01,90.89,90.95,48530.0,80.7274,80.7274,80.6209,80.6742,48530.0
2015-08-11 11:45:00,90.95,90.98,90.8,90.87,34913.0,80.6742,80.7008,80.5411,80.6032,34913.0
2015-08-11 11:50:00,90.89,91.08,90.85,91.08,24011.0,80.6209,80.7895,80.5855,80.7895,24011.0
2015-08-11 11:55:00,91.07,91.09,90.97,91.05,15275.0,80.7806,80.7983,80.6919,80.7629,15275.0
2015-08-11 12:00:00,91.04,91.19,90.98,91.03,45105.0,80.754,80.887,80.7008,80.7451,45105.0
2015-08-11 12:05:00,91.04,91.07,90.98,91.02,13252.0,80.754,80.7806,80.7008,80.7363,13252.0
2015-08-11 12:10:00,91.05,91.08,90.99,91.06,9899.0,80.7629,80.7895,80.7096,80.7717,9899.0
2015-08-11 12:15:00,91.01,91.09,90.98,91.0,18450.0,80.7274,80.7983,80.7008,80.7185,18450.0
2015-08-11 12:20:00,91.0,91.06,90.91,90.96,14125.0,80.7185,80.7717,80.6387,80.683,14125.0
2015-08-11 12:25:00,90.97,91.03,90.89,90.97,9350.0,80.6919,80.7451,80.6209,80.6919,9350.0
2015-08-11 12:30:00,90.93,91.07,90.92,91.03,9764.0,80.6564,80.7806,80.6476,80.7451,9764.0
2015-08-11 12:35:00,91.0,91.05,90.98,91.05,17708.0,80.7185,80.7629,80.7008,80.7629,17708.0
2015-08-11 12:40:00,91.04,91.09,91.04,91.09,2732.0,80.754,80.7983,80.754,80.7983,2732.0
2015-08-11 12:45:00,91.08,91.09,91.03,91.04,9823.0,80.7895,80.7983,80.7451,80.754,9823.0
2015-08-11 12:50:00,91.03,91.13,90.97,91.09,30500.0,80.7451,80.8338,80.6919,80.7983,30500.0
2015-08-11 12:55:00,91.08,91.08,90.98,91.0,4022.0,80.7895,80.7895,80.7008,80.7185,4022.0
2015-08-11 13:00:00,91.0,91.02,90.94,90.98,10359.0,80.7185,80.7363,80.6653,80.7008,10359.0
2015-08-11 13:05:00,90.98,91.02,90.89,90.91,8374.0,80.7008,80.7363,80.6209,80.6387,8374.0
2015-08-11 13:10:00,90.93,90.97,90.84,90.97,7268.0,80.6564,80.6919,80.5766,80.6919,7268.0
2015-08-11 13:15:00,91.0,91.01,90.91,90.93,2829.0,80.7185,80.7274,80.6387,80.6564,2829.0
2015-08-11 13:20:00,90.9,90.99,90.89,90.98,8902.0,80.6298,80.7096,80.6209,80.7008,8902.0
2015-08-11 13:25:00,90.98,91.07,90.96,91.0,7800.0,80.7008,80.7806,80.683,80.7185,7800.0
2015-08-11 13:30:00,91.0,91.01,90.91,90.96,11334.0,80.7185,80.7274,80.6387,80.683,11334.0
2015-08-11 13:35:00,90.97,91.11,90.94,91.04,14422.0,80.6919,80.8161,80.6653,80.754,14422.0
2015-08-11 13:40:00,91.11,91.12,90.97,90.97,4100.0,80.8161,80.825,80.6919,80.6919,4100.0
2015-08-11 13:45:00,90.97,90.98,90.73,90.77,11706.0,80.6919,80.7008,80.479,80.5145,11706.0
2015-08-11 13:50:00,90.77,90.84,90.61,90.63,14427.0,80.5145,80.5766,80.3726,80.3903,14427.0
2015-08-11 13:55:00,90.62,90.68,90.53,90.61,12498.0,80.3814,80.4347,80.3016,80.3726,12498.0
2015-08-11 14:00:00,90.61,90.64,90.56,90.61,12852.0,80.3726,80.3992,80.3282,80.3726,12852.0
2015-08-11 14:05:00,90.62,90.67,90.56,90.56,6851.0,80.3814,80.4258,80.3282,80.3282,6851.0
2015-08-11 14:10:00,90.54,90.63,90.48,90.52,24987.0,80.3105,80.3903,80.2573,80.2927,24987.0
2015-08-11 14:15:00,90.5,90.5,90.39,90.47,12834.0,80.275,80.275,80.1774,80.2484,12834.0
2015-08-11 14:20:00,90.46,90.61,90.45,90.55,14295.0,80.2395,80.3726,80.2307,80.3194,14295.0
2015-08-11 14:25:00,90.53,90.66,90.48,90.63,13517.0,80.3016,80.4169,80.2573,80.3903,13517.0
2015-08-11 14:30:00,90.61,90.65,90.51,90.52,7750.0,80.3726,80.4081,80.2839,80.2927,7750.0
2015-08-11 14:35:00,90.54,90.59,90.47,90.56,10425.0,80.3105,80.3548,80.2484,80.3282,10425.0
2015-08-11 14:40:00,90.54,90.65,90.5,90.65,28475.0,80.3105,80.4081,80.275,80.4081,28475.0
2015-08-11 14:45:00,90.66,90.71,90.55,90.58,13034.0,80.4169,80.4613,80.3194,80.346,13034.0
2015-08-11 14:50:00,90.56,90.59,90.5,90.59,10061.0,80.3282,80.3548,80.275,80.3548,10061.0
2015-08-11 14:55:00,90.58,90.7,90.54,90.59,15377.0,80.346,80.4524,80.3105,80.3548,15377.0
2015-08-11 15:00:00,90.6,90.66,90.51,90.56,13518.0,80.3637,80.4169,80.2839,80.3282,13518.0
2015-08-11 15:05:00,90.58,90.61,90.52,90.55,14905.0,80.346,80.3726,80.2927,80.3194,14905.0
2015-08-11 15:10:00,90.56,90.74,90.55,90.73,21494.0,80.3282,80.4879,80.3194,80.479,21494.0
2015-08-11 15:15:00,90.75,90.76,90.68,90.73,21608.0,80.4968,80.5056,80.4347,80.479,21608.0
2015-08-11 15:20:00,90.73,90.74,90.67,90.7,18300.0,80.479,80.4879,80.4258,80.4524,18300.0
2015-08-11 15:25:00,90.72,90.76,90.69,90.71,19880.0,80.4702,80.5056,80.4435,80.4613,19880.0
2015-08-11 15:30:00,90.74,90.75,90.63,90.71,23615.0,80.4879,80.4968,80.3903,80.4613,23615.0
2015-08-11 15:35:00,90.71,90.77,90.63,90.76,25192.0,80.4613,80.5145,80.3903,80.5056,25192.0
2015-08-11 15:40:00,90.76,90.82,90.69,90.8,28372.0,80.5056,80.5589,80.4435,80.5411,28372.0
2015-08-11 15:45:00,90.81,90.88,90.77,90.77,32605.0,80.55,80.6121,80.5145,80.5145,32605.0
2015-08-11 15:50:00,90.76,90.95,90.75,90.92,31362.0,80.5056,80.6742,80.4968,80.6476,31362.0
2015-08-11 15:55:00,90.92,90.96,90.83,90.88,69719.0,80.6476,80.683,80.5677,80.6121,69719.0
2015-08-12 09:30:00,89.96,90.08,89.7,89.71,47011.0,79.796,79.9025,79.5654,79.5743,47011.0
2015-08-12 09:35:00,89.66,89.86,89.64,89.71,44927.0,79.5299,79.7073,79.5122,79.5743,44927.0
2015-08-12 09:40:00,89.72,89.75,89.38,89.53,38654.0,79.5831,79.6097,79.2815,79.4146,38654.0
2015-08-12 09:45:00,89.52,89.78,89.52,89.63,39458.0,79.4057,79.6364,79.4057,79.5033,39458.0
2015-08-12 09:50:00,89.63,89.78,89.41,89.68,16398.0,79.5033,79.6364,79.3082,79.5477,16398.0
2015-08-12 09:55:00,89.68,89.74,89.45,89.45,20923.0,79.5477,79.6009,79.3436,79.3436,20923.0
2015-08-12 10:00:00,89.52,89.7,89.39,89.6,16023.0,79.4057,79.5654,79.2904,79.4767,16023.0
2015-08-12 10:05:00,89.59,89.71,89.29,89.29,19084.0,79.4678,79.5743,79.2017,79.2017,19084.0
2015-08-12 10:10:00,89.31,89.4,89.12,89.12,17811.0,79.2195,79.2993,79.0509,79.0509,17811.0
2015-08-12 10:15:00,89.12,89.19,89.01,89.04,20073.0,79.0509,79.113,78.9534,78.98,20073.0
2015-08-12 10:20:00,89.04,89.05,88.63,88.63,30875.0,78.98,78.9888,78.6163,78.6163,30875.0
2015-08-12 10:25:00,88.63,88.95,88.52,88.86,70699.0,78.6163,78.9001,78.5187,78.8203,70699.0
2015-08-12 10:30:00,88.82,88.97,88.79,88.88,33570.0,78.7848,78.9179,78.7582,78.838,33570.0
2015-08-12 10:35:00,88.86,89.09,88.79,89.04,34767.0,78.8203,79.0243,78.7582,78.98,34767.0
2015-08-12 10:40:00,89.11,89.31,88.89,88.89,30479.0,79.0421,79.2195,78.8469,78.8469,30479.0
2015-08-12 10:45:00,88.89,88.91,88.64,88.66,24846.0,78.8469,78.8647,78.6252,78.6429,24846.0
2015-08-12 10:50:00,88.66,88.68,88.44,88.44,24599.0,78.6429,78.6606,78.4478,78.4478,24599.0
2015-08-12 10:55:00,88.44,88.48,88.29,88.33,26482.0,78.4478,78.4832,78.3147,78.3502,26482.0
2015-08-12 11:00:00,88.38,88.78,88.29,88.74,30117.0,78.3945,78.7493,78.3147,78.7139,30117.0
2015-08-12 11:05:00,88.76,89.08,88.68,89.02,18307.0,78.7316,79.0154,78.6606,78.9622,18307.0
2015-08-12 11:10:00,89.06,89.11,88.81,88.81,10869.0,78.9977,79.0421,78.7759,78.7759,10869.0
2015-08-12 11:15:00,88.81,88.96,88.72,88.87,9241.0,78.7759,78.909,78.6961,78.8292,9241.0
2015-08-12 11:20:00,88.87,88.89,88.74,88.78,12354.0,78.8292,78.8469,78.7139,78.7493,12354.0
2015-08-12 11:25:00,88.77,89.04,88.77,89.02,7972.0,78.7405,78.98,78.7405,78.9622,7972.0
2015-08-12 11:30:00,89.02,89.04,88.89,89.02,9000.0,78.9622,78.98,78.8469,78.9622,9000.0
2015-08-12 11:35:00,89.06,89.06,88.79,88.84,22000.0,78.9977,78.9977,78.7582,78.8026,22000.0
2015-08-12 11:40:00,88.81,88.92,88.8,88.86,19465.0,78.7759,78.8735,78.7671,78.8203,19465.0
2015-08-12 11:45:00,88.88,88.9,88.8,88.84,9352.0,78.838,78.8558,78.7671,78.8026,9352.0
2015-08-12 11:50:00,88.81,88.94,88.79,88.81,17143.0,78.7759,78.8913,78.7582,78.7759,17143.0
2015-08-12 11:55:00,88.81,88.85,88.73,88.73,15667.0,78.7759,78.8114,78.705,78.705,15667.0
2015-08-12 12:00:00,88.75,88.82,88.39,88.42,63731.0,78.7227,78.7848,78.4034,78.43,63731.0
2015-08-12 12:05:00,88.4,88.51,88.35,88.4,20514.0,78.4123,78.5098,78.3679,78.4123,20514.0
2015-08-12 12:10:00,88.43,88.53,88.35,88.43,32347.0,78.4389,78.5276,78.3679,78.4389,32347.0
2015-08-12 12:15:00,88.48,88.54,88.38,88.41,48252.0,78.4832,78.5365,78.3945,78.4211,48252.0
2015-08-12 12:20:00,88.4,88.41,88.32,88.37,16400.0,78.4123,78.4211,78.3413,78.3857,16400.0
2015-08-12 12:25:00,88.35,88.51,88.32,88.5,10870.0,78.3679,78.5098,78.3413,78.501,10870.0
2015-08-12 12:30:00,88.51,88.65,88.4,88.6,26781.0,78.5098,78.634,78.4123,78.5897,26781.0
2015-08-12 12:35:00,88.62,88.67,88.53,88.55,13218.0,78.6074,78.6518,78.5276,78.5453,13218.0
2015-08-12 12:40:00,88.55,88.59,88.47,88.56,15476.0,78.5453,78.5808,78.4744,78.5542,15476.0
2015-08-12 12:45:00,88.51,88.68,88.51,88.65,60675.0,78.5098,78.6606,78.5098,78.634,60675.0
2015-08-12 12:50:00,88.64,88.77,88.59,88.65,44291.0,78.6252,78.7405,78.5808,78.634,44291.0
2015-08-12 12:55:00,88.65,88.68,88.44,88.62,28054.0,78.634,78.6606,78.4478,78.6074,28054.0
2015-08-12 13:00:00,88.65,88.7,88.53,88.64,51298.0,78.634,78.6784,78.5276,78.6252,51298.0
2015-08-12 13:05:00,88.65,89.01,88.64,88.95,51241.0,78.634,78.9534,78.6252,78.9001,51241.0
2015-08-12 13:10:00,88.9,89.0,88.84,88.93,9621.0,78.8558,78.9445,78.8026,78.8824,9621.0
2015-08-12 13:15:00,88.9,89.07,88.83,89.07,7669.0,78.8558,79.0066,78.7937,79.0066,7669.0
2015-08-12 13:20:00,89.07,89.07,88.88,88.92,26404.0,79.0066,79.0066,78.838,78.8735,26404.0
2015-08-12 13:25:00,88.9,88.9,88.61,88.61,21946.0,78.8558,78.8558,78.5985,78.5985,21946.0
2015-08-12 13:30:00,88.6,88.71,88.57,88.58,11675.0,78.5897,78.6872,78.5631,78.5719,11675.0
2015-08-12 13:35:00,88.57,88.69,88.57,88.59,13863.0,78.5631,78.6695,78.5631,78.5808,13863.0
2015-08-12 13:40:00,88.56,88.83,88.55,88.81,27663.0,78.5542,78.7937,78.5453,78.7759,27663.0
2015-08-12 13:45:00,88.82,89.01,88.71,89.0,15483.0,78.7848,78.9534,78.6872,78.9445,15483.0
2015-08-12 13:50:00,89.02,89.04,88.95,89.0,38299.0,78.9622,78.98,78.9001,78.9445,38299.0
2015-08-12 13:55:00,89.0,89.04,88.96,88.96,14727.0,78.9445,78.98,78.909,78.909,14727.0
2015-08-12 14:00:00,88.96,88.98,88.85,88.88,16362.0,78.909,78.9267,78.8114,78.838,16362.0
2015-08-12 14:05:00,88.87,89.01,88.85,88.99,13747.0,78.8292,78.9534,78.8114,78.9356,13747.0
2015-08-12 14:10:00,89.0,89.08,88.93,89.05,12639.0,78.9445,79.0154,78.8824,78.9888,12639.0
2015-08-12 14:15:00,89.05,89.06,88.9,89.01,13350.0,78.9888,78.9977,78.8558,78.9534,13350.0
2015-08-12 14:20:00,89.0,89.04,88.81,88.92,21713.0,78.9445,78.98,78.7759,78.8735,21713.0
2015-08-12 14:25:00,88.93,88.93,88.65,88.7,20403.0,78.8824,78.8824,78.634,78.6784,20403.0
2015-08-12 14:30:00,88.69,88.84,88.63,88.72,41249.0,78.6695,78.8026,78.6163,78.6961,41249.0
2015-08-12 14:35:00,88.75,89.02,88.74,89.02,45035.0,78.7227,78.9622,78.7139,78.9622,45035.0
2015-08-12 14:40:00,89.01,89.07,88.94,89.05,11849.0,78.9534,79.0066,78.8913,78.9888,11849.0
2015-08-12 14:45:00,89.02,89.15,88.99,89.07,32638.0,78.9622,79.0775,78.9356,79.0066,32638.0
2015-08-12 14:50:00,89.08,89.27,89.02,89.25,21841.0,79.0154,79.184,78.9622,79.1662,21841.0
2015-08-12 14:55:00,89.26,89.39,89.18,89.35,63986.0,79.1751,79.2904,79.1041,79.2549,63986.0
2015-08-12 15:00:00,89.31,89.42,89.27,89.28,20170.0,79.2195,79.317,79.184,79.1928,20170.0
2015-08-12 15:05:00,89.27,89.4,89.27,89.4,18400.0,79.184,79.2993,79.184,79.2993,18400.0
2015-08-12 15:10:00,89.4,89.42,89.32,89.36,15414.0,79.2993,79.317,79.2283,79.2638,15414.0
2015-08-12 15:15:00,89.36,89.38,89.3,89.35,18573.0,79.2638,79.2815,79.2106,79.2549,18573.0
2015-08-12 15:20:00,89.37,89.45,89.33,89.45,18097.0,79.2727,79.3436,79.2372,79.3436,18097.0
2015-08-12 15:25:00,89.45,89.63,89.42,89.57,15662.0,79.3436,79.5033,79.317,79.4501,15662.0
2015-08-12 15:30:00,89.58,89.72,89.56,89.67,22933.0,79.459,79.5831,79.4412,79.5388,22933.0
2015-08-12 15:35:00,89.67,89.71,89.6,89.6,24599.0,79.5388,79.5743,79.4767,79.4767,24599.0
2015-08-12 15:40:00,89.59,89.66,89.54,89.56,26609.0,79.4678,79.5299,79.4235,79.4412,26609.0
2015-08-12 15:45:00,89.56,89.69,89.55,89.61,44915.0,79.4412,79.5565,79.4323,79.4856,44915.0
2015-08-12 15:50:00,89.59,89.69,89.57,89.65,43181.0,79.4678,79.5565,79.4501,79.521,43181.0
2015-08-12 15:55:00,89.65,89.71,89.6,89.7,110176.0,79.521,79.5743,79.4767,79.5654,110176.0
2015-08-13 09:30:00,89.61,89.89,89.37,89.68,42504.0,79.4856,79.7339,79.2727,79.5477,42504.0
2015-08-13 09:35:00,89.62,89.75,89.09,89.09,19535.0,79.4944,79.6097,79.0243,79.0243,19535.0
2015-08-13 09:40:00,89.06,89.33,89.05,89.27,10800.0,78.9977,79.2372,78.9888,79.184,10800.0
2015-08-13 09:45:00,89.27,89.43,89.25,89.32,31480.0,79.184,79.3259,79.1662,79.2283,31480.0
2015-08-13 09:50:00,89.34,89.48,89.2,89.32,39875.0,79.2461,79.3703,79.1219,79.2283,39875.0
2015-08-13 09:55:00,89.27,89.36,89.14,89.14,11400.0,79.184,79.2638,79.0687,79.0687,11400.0
2015-08-13 10:00:00,89.18,89.31,89.11,89.24,22547.0,79.1041,79.2195,79.0421,79.1574,22547.0
2015-08-13 10:05:00,89.24,89.42,89.21,89.39,28690.0,79.1574,79.317,79.1308,79.2904,28690.0
2015-08-13 10:10:00,89.38,89.43,89.27,89.35,22650.0,79.2815,79.3259,79.184,79.2549,22650.0
2015-08-13 10:15:00,89.34,89.41,89.21,89.4,13419.0,79.2461,79.3082,79.1308,79.2993,13419.0
2015-08-13 10:20:00,89.34,89.52,89.34,89.45,18195.0,79.2461,79.4057,79.2461,79.3436,18195.0
2015-08-13 10:25:00,89.47,89.53,89.42,89.51,34222.0,79.3614,79.4146,79.317,79.3969,34222.0
2015-08-13 10:30:00,89.51,89.56,89.43,89.55,26706.0,79.3969,79.4412,79.3259,79.4323,26706.0
2015-08-13 10:35:00,89.51,89.67,89.51,89.66,31244.0,79.3969,79.5388,79.3969,79.5299,31244.0
2015-08-13 10:40:00,89.69,89.78,89.67,89.75,22354.0,79.5565,79.6364,79.5388,79.6097,22354.0
2015-08-13 10:45:00,89.79,89.88,89.77,89.84,9975.0,79.6452,79.7251,79.6275,79.6896,9975.0
2015-08-13 10:50:00,89.84,89.93,89.72,89.93,9350.0,79.6896,79.7694,79.5831,79.7694,9350.0
2015-08-13 10:55:00,89.92,90.01,89.81,90.01,28269.0,79.7605,79.8404,79.663,79.8404,28269.0
2015-08-13 11:00:00,90.01,90.04,89.92,89.94,7084.0,79.8404,79.867,79.7605,79.7783,7084.0
2015-08-13 11:05:00,89.94,89.94,89.82,89.83,18800.0,79.7783,79.7783,79.6718,79.6807,18800.0
2015-08-13 11:10:00,89.81,89.9,89.76,89.9,4465.0,79.663,79.7428,79.6186,79.7428,4465.0
2015-08-13 11:15:00,89.93,90.28,89.93,90.28,13484.0,79.7694,80.0799,79.7694,80.0799,13484.0
2015-08-13 11:20:00,90.31,90.31,90.03,90.04,7581.0,80.1065,80.1065,79.8581,79.867,7581.0
2015-08-13 11:25:00,90.01,90.03,89.89,89.92,6338.0,79.8404,79.8581,79.7339,79.7605,6338.0
2015-08-13 11:30:00,89.94,89.97,89.85,89.97,3201.0,79.7783,79.8049,79.6984,79.8049,3201.0
2015-08-13 11:35:00,89.96,90.05,89.95,89.97,1822.0,79.796,79.8759,79.7871,79.8049,1822.0
2015-08-13 11:40:00,89.97,90.07,89.97,90.05,17510.0,79.8049,79.8936,79.8049,79.8759,17510.0
2015-08-13 11:45:00,90.04,90.13,90.0,90.09,21708.0,79.867,79.9468,79.8315,79.9113,21708.0
2015-08-13 11:50:00,90.12,90.17,90.08,90.15,9932.0,79.9379,79.9823,79.9025,79.9646,9932.0
2015-08-13 11:55:00,90.12,90.12,89.95,90.0,3700.0,79.9379,79.9379,79.7871,79.8315,3700.0
2015-08-13 12:00:00,90.09,90.16,90.06,90.11,11661.0,79.9113,79.9734,79.8847,79.9291,11661.0
2015-08-13 12:05:00,90.12,90.15,90.05,90.05,19401.0,79.9379,79.9646,79.8759,79.8759,19401.0
2015-08-13 12:10:00,90.06,90.11,90.02,90.07,14546.0,79.8847,79.9291,79.8492,79.8936,14546.0
2015-08-13 12:15:00,90.07,90.08,90.02,90.03,5074.0,79.8936,79.9025,79.8492,79.8581,5074.0
2015-08-13 12:20:00,90.01,90.15,89.99,90.15,12140.0,79.8404,79.9646,79.8226,79.9646,12140.0
2015-08-13 12:25:00,90.14,90.25,90.13,90.18,20178.0,79.9557,80.0533,79.9468,79.9912,20178.0
2015-08-13 12:30:00,90.17,90.24,90.16,90.21,8978.0,79.9823,80.0444,79.9734,80.0178,8978.0
2015-08-13 12:35:00,90.23,90.23,90.16,90.17,12066.0,80.0355,80.0355,79.9734,79.9823,12066.0
2015-08-13 12:40:00,90.19,90.2,90.11,90.15,6092.0,80.0,80.0089,79.9291,79.9646,6092.0
2015-08-13 12:45:00,90.14,90.23,90.14,90.22,2456.0,79.9557,80.0355,79.9557,80.0266,2456.0
2015-08-13 12:50:00,90.24,90.34,90.24,90.34,8613.0,80.0444,80.1331,80.0444,80.1331,8613.0
2015-08-13 12:55:00,90.3,90.32,90.16,90.16,9103.0,80.0976,80.1153,79.9734,79.9734,9103.0
2015-08-13 13:00:00,90.15,90.25,90.15,90.23,6223.0,79.9646,80.0533,79.9646,80.0355,6223.0
2015-08-13 13:05:00,90.22,90.38,90.22,90.34,9015.0,80.0266,80.1686,80.0266,80.1331,9015.0
2015-08-13 13:10:00,90.34,90.34,90.24,90.28,5810.0,80.1331,80.1331,80.0444,80.0799,5810.0
2015-08-13 13:15:00,90.28,90.3,90.13,90.14,5900.0,80.0799,80.0976,79.9468,79.9557,5900.0
2015-08-13 13:20:00,90.15,90.25,90.14,90.25,1150.0,79.9646,80.0533,79.9557,80.0533,1150.0
2015-08-13 13:25:00,90.24,90.29,90.17,90.21,8608.0,80.0444,80.0887,79.9823,80.0178,8608.0
2015-08-13 13:30:00,90.21,90.24,90.12,90.12,11730.0,80.0178,80.0444,79.9379,79.9379,11730.0
2015-08-13 13:35:00,90.15,90.18,90.09,90.09,5243.0,79.9646,79.9912,79.9113,79.9113,5243.0
2015-08-13 13:40:00,90.11,90.12,90.06,90.06,3700.0,79.9291,79.9379,79.8847,79.8847,3700.0
2015-08-13 13:45:00,90.07,90.28,90.07,90.2,14499.0,79.8936,80.0799,79.8936,80.0089,14499.0
2015-08-13 13:50:00,90.18,90.18,90.01,90.05,7877.0,79.9912,79.9912,79.8404,79.8759,7877.0
2015-08-13 13:55:00,90.07,90.12,90.05,90.06,5444.0,79.8936,79.9379,79.8759,79.8847,5444.0
2015-08-13 14:00:00,90.09,90.2,90.08,90.18,9059.0,79.9113,80.0089,79.9025,79.9912,9059.0
2015-08-13 14:05:00,90.17,90.19,90.14,90.17,7100.0,79.9823,80.0,79.9557,79.9823,7100.0
2015-08-13 14:10:00,90.17,90.24,90.14,90.2,12857.0,79.9823,80.0444,79.9557,80.0089,12857.0
2015-08-13 14:15:00,90.22,90.42,90.2,90.34,20012.0,80.0266,80.204,80.0089,80.1331,20012.0
2015-08-13 14:20:00,90.39,90.54,90.36,90.54,8417.0,80.1774,80.3105,80.1508,80.3105,8417.0
2015-08-13 14:25:00,90.52,90.58,90.51,90.58,3500.0,80.2927,80.346,80.2839,80.346,3500.0
2015-08-13 14:30:00,90.58,90.62,90.53,90.57,9281.0,80.346,80.3814,80.3016,80.3371,9281.0
2015-08-13 14:35:00,90.56,90.64,90.52,90.56,18328.0,80.3282,80.3992,80.2927,80.3282,18328.0
2015-08-13 14:40:00,90.56,90.58,90.51,90.52,4933.0,80.3282,80.346,80.2839,80.2927,4933.0
2015-08-13 14:45:00,90.51,90.51,90.44,90.49,4790.0,80.2839,80.2839,80.2218,80.2661,4790.0
2015-08-13 14:50:00,90.52,90.54,90.48,90.52,4321.0,80.2927,80.3105,80.2573,80.2927,4321.0
2015-08-13 14:55:00,90.51,90.54,90.5,90.54,4587.0,80.2839,80.3105,80.275,80.3105,4587.0
2015-08-13 15:00:00,90.57,90.57,90.5,90.5,5692.0,80.3371,80.3371,80.275,80.275,5692.0
2015-08-13 15:05:00,90.47,90.47,90.29,90.32,6691.0,80.2484,80.2484,80.0887,80.1153,6691.0
2015-08-13 15:10:00,90.32,90.36,90.26,90.36,6641.0,80.1153,80.1508,80.0621,80.1508,6641.0
2015-08-13 15:15:00,90.35,90.38,90.29,90.3,5841.0,80.142,80.1686,80.0887,80.0976,5841.0
2015-08-13 15:20:00,90.3,90.33,90.16,90.16,9243.0,80.0976,80.1242,79.9734,79.9734,9243.0
2015-08-13 15:25:00,90.17,90.22,90.14,90.14,8637.0,79.9823,80.0266,79.9557,79.9557,8637.0
2015-08-13 15:30:00,90.14,90.15,90.03,90.04,11369.0,79.9557,79.9646,79.8581,79.867,11369.0
2015-08-13 15:35:00,90.04,90.09,90.0,90.09,13380.0,79.867,79.9113,79.8315,79.9113,13380.0
2015-08-13 15:40:00,90.1,90.17,90.0,90.04,10145.0,79.9202,79.9823,79.8315,79.867,10145.0
2015-08-13 15:45:00,90.02,90.16,90.0,90.11,14703.0,79.8492,79.9734,79.8315,79.9291,14703.0
2015-08-13 15:50:00,90.11,90.17,90.06,90.16,18015.0,79.9291,79.9823,79.8847,79.9734,18015.0
2015-08-13 15:55:00,90.16,90.18,90.08,90.09,30240.0,79.9734,79.9912,79.9025,79.9113,30240.0
2015-08-14 09:30:00,89.35,89.7,89.31,89.6,54387.0,79.2549,79.5654,79.2195,79.4767,54387.0
2015-08-14 09:35:00,89.58,89.99,89.49,89.88,37436.0,79.459,79.8226,79.3791,79.7251,37436.0
2015-08-14 09:40:00,89.88,90.24,89.76,90.14,31174.0,79.7251,80.0444,79.6186,79.9557,31174.0
2015-08-14 09:45:00,90.11,90.11,89.82,89.86,31814.0,79.9291,79.9291,79.6718,79.7073,31814.0
2015-08-14 09:50:00,89.92,90.21,89.89,90.2,71625.0,79.7605,80.0178,79.7339,80.0089,71625.0
2015-08-14 09:55:00,90.22,90.22,89.98,90.07,24496.0,80.0266,80.0266,79.8138,79.8936,24496.0
2015-08-14 10:00:00,90.12,90.2,89.99,90.06,46316.0,79.9379,80.0089,79.8226,79.8847,46316.0
2015-08-14 10:05:00,90.03,90.03,89.7,89.75,9070.0,79.8581,79.8581,79.5654,79.6097,9070.0
2015-08-14 10:10:00,89.71,89.71,89.31,89.45,23097.0,79.5743,79.5743,79.2195,79.3436,23097.0
2015-08-14 10:15:00,89.38,89.5,89.32,89.38,12379.0,79.2815,79.388,79.2283,79.2815,12379.0
2015-08-14 10:20:00,89.42,89.43,89.27,89.28,16689.0,79.317,79.3259,79.184,79.1928,16689.0
2015-08-14 10:25:00,89.31,89.39,89.27,89.36,11060.0,79.2195,79.2904,79.184,79.2638,11060.0
2015-08-14 10:30:00,89.36,89.67,89.35,89.6,33166.0,79.2638,79.5388,79.2549,79.4767,33166.0
2015-08-14 10:35:00,89.6,89.65,89.38,89.4,60188.0,79.4767,79.521,79.2815,79.2993,60188.0
2015-08-14 10:40:00,89.37,89.52,89.28,89.28,29143.0,79.2727,79.4057,79.1928,79.1928,29143.0
2015-08-14 10:45:00,89.28,89.28,89.13,89.19,14832.0,79.1928,79.1928,79.0598,79.113,14832.0
2015-08-14 10:50:00,89.19,89.24,89.12,89.16,7673.0,79.113,79.1574,79.0509,79.0864,7673.0
2015-08-14 10:55:00,89.18,89.24,89.08,89.08,8700.0,79.1041,79.1574,79.0154,79.0154,8700.0
2015-08-14 11:00:00,89.07,89.21,89.07,89.16,7861.0,79.0066,79.1308,79.0066,79.0864,7861.0
2015-08-14 11:05:00,89.14,89.14,89.0,89.07,15946.0,79.0687,79.0687,78.9445,79.0066,15946.0
2015-08-14 11:10:00,89.06,89.07,88.96,88.98,13078.0,78.9977,79.0066,78.909,78.9267,13078.0
2015-08-14 11:15:00,88.99,89.07,88.92,89.06,12264.0,78.9356,79.0066,78.8735,78.9977,12264.0
2015-08-14 11:20:00,89.06,89.2,89.05,89.19,16358.0,78.9977,79.1219,78.9888,79.113,16358.0
2015-08-14 11:25:00,89.2,89.37,89.18,89.37,8832.0,79.1219,79.2727,79.1041,79.2727,8832.0
2015-08-14 11:30:00,89.4,89.4,89.29,89.35,6877.0,79.2993,79.2993,79.2017,79.2549,6877.0
2015-08-14 11:35:00,89.33,89.55,89.31,89.52,17460.0,79.2372,79.4323,79.2195,79.4057,17460.0
2015-08-14 11:40:00,89.55,89.71,89.51,89.71,7342.0,79.4323,79.5743,79.3969,79.5743,7342.0
2015-08-14 11:45:00,89.66,89.75,89.6,89.61,5435.0,79.5299,79.6097,79.4767,79.4856,5435.0
2015-08-14 11:50:00,89.63,89.7,89.63,89.69,3677.0,79.5033,79.5654,79.5033,79.5565,3677.0
2015-08-14 11:55:00,89.7,89.8,89.66,89.74,9060.0,79.5654,79.6541,79.5299,79.6009,9060.0
2015-08-14 12:00:00,89.74,89.79,89.72,89.73,14945.0,79.6009,79.6452,79.5831,79.592,14945.0
2015-08-14 12:05:00,89.74,89.78,89.72,89.77,15804.0,79.6009,79.6364,79.5831,79.6275,15804.0
2015-08-14 12:10:00,89.74,89.81,89.68,89.71,12174.0,79.6009,79.663,79.5477,79.5743,12174.0
2015-08-14 12:15:00,89.71,89.75,89.64,89.73,5478.0,79.5743,79.6097,79.5122,79.592,5478.0
2015-08-14 12:20:00,89.77,89.77,89.69,89.76,13452.0,79.6275,79.6275,79.5565,79.6186,13452.0
2015-08-14 12:25:00,89.73,89.77,89.73,89.77,1600.0,79.592,79.6275,79.592,79.6275,1600.0
2015-08-14 12:30:00,89.79,89.85,89.76,89.85,2850.0,79.6452,79.6984,79.6186,79.6984,2850.0
2015-08-14 12:35:00,89.84,89.87,89.74,89.74,3800.0,79.6896,79.7162,79.6009,79.6009,3800.0
2015-08-14 12:40:00,89.7,89.78,89.64,89.73,3000.0,79.5654,79.6364,79.5122,79.592,3000.0
2015-08-14 12:45:00,89.68,89.68,89.5,89.5,3750.0,79.5477,79.5477,79.388,79.388,3750.0
2015-08-14 12:50:00,89.49,89.53,89.47,89.53,1378.0,79.3791,79.4146,79.3614,79.4146,1378.0
2015-08-14 12:55:00,89.53,89.61,89.53,89.55,3091.0,79.4146,79.4856,79.4146,79.4323,3091.0
2015-08-14 13:00:00,89.55,89.58,89.52,89.55,11666.0,79.4323,79.459,79.4057,79.4323,11666.0
2015-08-14 13:05:00,89.54,89.58,89.52,89.56,6631.0,79.4235,79.459,79.4057,79.4412,6631.0
2015-08-14 13:10:00,89.55,89.63,89.55,89.63,7283.0,79.4323,79.5033,79.4323,79.5033,7283.0
2015-08-14 13:15:00,89.65,89.82,89.64,89.78,2582.0,79.521,79.6718,79.5122,79.6364,2582.0
2015-08-14 13:20:00,89.77,89.86,89.77,89.85,2855.0,79.6275,79.7073,79.6275,79.6984,2855.0
2015-08-14 13:25:00,89.86,89.87,89.8,89.83,12570.0,79.7073,79.7162,79.6541,79.6807,12570.0
2015-08-14 13:30:00,89.83,89.86,89.81,89.82,11481.0,79.6807,79.7073,79.663,79.6718,11481.0
2015-08-14 13:35:00,89.81,89.85,89.78,89.78,27033.0,79.663,79.6984,79.6364,79.6364,27033.0
2015-08-14 13:40:00,89.77,89.82,89.72,89.74,7957.0,79.6275,79.6718,79.5831,79.6009,7957.0
2015-08-14 13:45:00,89.7,89.7,89.51,89.51,9899.0,79.5654,79.5654,79.3969,79.3969,9899.0
2015-08-14 13:50:00,89.5,89.54,89.49,89.53,8366.0,79.388,79.4235,79.3791,79.4146,8366.0
2015-08-14 13:55:00,89.54,89.55,89.44,89.54,10828.0,79.4235,79.4323,79.3348,79.4235,10828.0
2015-08-14 14:00:00,89.56,89.63,89.55,89.63,2900.0,79.4412,79.5033,79.4323,79.5033,2900.0
2015-08-14 14:05:00,89.63,89.63,89.54,89.6,5370.0,79.5033,79.5033,79.4235,79.4767,5370.0
2015-08-14 14:10:00,89.61,89.73,89.6,89.73,5150.0,79.4856,79.592,79.4767,79.592,5150.0
2015-08-14 14:15:00,89.73,89.73,89.66,89.7,5230.0,79.592,79.592,79.5299,79.5654,5230.0
2015-08-14 14:20:00,89.69,89.78,89.68,89.78,7518.0,79.5565,79.6364,79.5477,79.6364,7518.0
2015-08-14 14:25:00,89.8,89.84,89.73,89.73,5200.0,79.6541,79.6896,79.592,79.592,5200.0
2015-08-14 14:30:00,89.73,89.73,89.65,89.66,9057.0,79.592,79.592,79.521,79.5299,9057.0
2015-08-14 14:35:00,89.67,89.67,89.6,89.64,10993.0,79.5388,79.5388,79.4767,79.5122,10993.0
2015-08-14 14:40:00,89.63,89.7,89.6,89.7,23818.0,79.5033,79.5654,79.4767,79.5654,23818.0
2015-08-14 14:45:00,89.68,89.73,89.66,89.69,13772.0,79.5477,79.592,79.5299,79.5565,13772.0
2015-08-14 14:50:00,89.68,89.68,89.64,89.65,14120.0,79.5477,79.5477,79.5122,79.521,14120.0
2015-08-14 14:55:00,89.67,89.8,89.66,89.8,22582.0,79.5388,79.6541,79.5299,79.6541,22582.0
2015-08-14 15:00:00,89.79,89.84,89.76,89.8,20475.0,79.6452,79.6896,79.6186,79.6541,20475.0
2015-08-14 15:05:00,89.81,89.82,89.78,89.8,11100.0,79.663,79.6718,79.6364,79.6541,11100.0
2015-08-14 15:10:00,89.81,89.85,89.79,89.79,8845.0,79.663,79.6984,79.6452,79.6452,8845.0
2015-08-14 15:15:00,89.83,89.87,89.77,89.82,8850.0,79.6807,79.7162,79.6275,79.6718,8850.0
2015-08-14 15:20:00,89.83,89.92,89.83,89.92,8948.0,79.6807,79.7605,79.6807,79.7605,8948.0
2015-08-14 15:25:00,89.93,89.93,89.82,89.83,9875.0,79.7694,79.7694,79.6718,79.6807,9875.0
2015-08-14 15:30:00,89.83,89.88,89.77,89.78,23324.0,79.6807,79.7251,79.6275,79.6364,23324.0
2015-08-14 15:35:00,89.8,89.93,89.77,89.86,40248.0,79.6541,79.7694,79.6275,79.7073,40248.0
2015-08-14 15:40:00,89.89,89.96,89.84,89.92,30249.0,79.7339,79.796,79.6896,79.7605,30249.0
2015-08-14 15:45:00,89.94,89.97,89.87,89.87,27659.0,79.7783,79.8049,79.7162,79.7162,27659.0
2015-08-14 15:50:00,89.87,89.91,89.86,89.87,40811.0,79.7162,79.7517,79.7073,79.7162,40811.0
2015-08-14 15:55:00,89.88,89.9,89.85,89.89,52024.0,79.7251,79.7428,79.6984,79.7339,52024.0
2015-08-17 09:30:00,89.4,89.72,89.33,89.66,31237.0,79.2993,79.5831,79.2372,79.5299,31237.0
2015-08-17 09:35:00,89.63,89.77,89.61,89.65,10515.0,79.5033,79.6275,79.4856,79.521,10515.0
2015-08-17 09:40:00,89.65,89.78,89.61,89.64,5123.0,79.521,79.6364,79.4856,79.5122,5123.0
2015-08-17 09:45:00,89.64,89.77,89.64,89.69,5881.0,79.5122,79.6275,79.5122,79.5565,5881.0
2015-08-17 09:50:00,89.66,90.0,89.44,89.64,66282.0,79.5299,79.8315,79.3348,79.5122,66282.0
2015-08-17 09:55:00,89.56,89.7,89.46,89.47,14004.0,79.4412,79.5654,79.3525,79.3614,14004.0
2015-08-17 10:00:00,89.41,89.48,89.3,89.48,13295.0,79.3082,79.3703,79.2106,79.3703,13295.0
2015-08-17 10:05:00,89.45,89.55,89.36,89.55,8831.0,79.3436,79.4323,79.2638,79.4323,8831.0
2015-08-17 10:10:00,89.58,89.62,89.38,89.62,19336.0,79.459,79.4944,79.2815,79.4944,19336.0
2015-08-17 10:15:00,89.65,89.92,89.65,89.82,25254.0,79.521,79.7605,79.521,79.6718,25254.0
2015-08-17 10:20:00,89.84,89.88,89.68,89.68,18736.0,79.6896,79.7251,79.5477,79.5477,18736.0
2015-08-17 10:25:00,89.7,89.88,89.61,89.61,20618.0,79.5654,79.7251,79.4856,79.4856,20618.0
2015-08-17 10:30:00,89.61,89.67,89.59,89.64,7502.0,79.4856,79.5388,79.4678,79.5122,7502.0
2015-08-17 10:35:00,89.61,89.66,89.53,89.54,18097.0,79.4856,79.5299,79.4146,79.4235,18097.0
2015-08-17 10:40:00,89.57,89.7,89.55,89.66,25900.0,79.4501,79.5654,79.4323,79.5299,25900.0
2015-08-17 10:45:00,89.68,89.81,89.58,89.65,24538.0,79.5477,79.663,79.459,79.521,24538.0
2015-08-17 10:50:00,89.69,89.76,89.62,89.67,24888.0,79.5565,79.6186,79.4944,79.5388,24888.0
2015-08-17 10:55:00,89.65,89.7,89.65,89.7,11816.0,79.521,79.5654,79.521,79.5654,11816.0
2015-08-17 11:00:00,89.7,89.89,89.62,89.8,27265.0,79.5654,79.7339,79.4944,79.6541,27265.0
2015-08-17 11:05:00,89.8,90.05,89.76,89.88,23851.0,79.6541,79.8759,79.6186,79.7251,23851.0
2015-08-17 11:10:00,89.87,89.92,89.83,89.92,9400.0,79.7162,79.7605,79.6807,79.7605,9400.0
2015-08-17 11:15:00,89.95,89.97,89.78,89.87,5016.0,79.7871,79.8049,79.6364,79.7162,5016.0
2015-08-17 11:20:00,89.94,89.96,89.68,89.75,25414.0,79.7783,79.796,79.5477,79.6097,25414.0
2015-08-17 11:25:00,89.75,89.94,89.72,89.93,17225.0,79.6097,79.7783,79.5831,79.7694,17225.0
2015-08-17 11:30:00,89.95,89.99,89.87,89.94,14151.0,79.7871,79.8226,79.7162,79.7783,14151.0
2015-08-17 11:35:00,89.95,89.95,89.75,89.86,23988.0,79.7871,79.7871,79.6097,79.7073,23988.0
2015-08-17 11:40:00,89.85,89.88,89.77,89.84,15200.0,79.6984,79.7251,79.6275,79.6896,15200.0
2015-08-17 11:45:00,89.78,89.86,89.76,89.81,13700.0,79.6364,79.7073,79.6186,79.663,13700.0
2015-08-17 11:50:00,89.83,89.84,89.71,89.73,3020.0,79.6807,79.6896,79.5743,79.592,3020.0
2015-08-17 11:55:00,89.7,89.81,89.67,89.81,4100.0,79.5654,79.663,79.5388,79.663,4100.0
2015-08-17 12:00:00,89.87,89.93,89.81,89.91,2500.0,79.7162,79.7694,79.663,79.7517,2500.0
2015-08-17 12:05:00,89.93,90.04,89.93,90.04,4596.0,79.7694,79.867,79.7694,79.867,4596.0
2015-08-17 12:10:00,90.04,90.19,90.0,90.09,7119.0,79.867,80.0,79.8315,79.9113,7119.0
2015-08-17 12:15:00,90.09,90.19,90.09,90.09,4772.0,79.9113,80.0,79.9113,79.9113,4772.0
2015-08-17 12:20:00,90.12,90.28,90.12,90.28,7480.0,79.9379,80.0799,79.9379,80.0799,7480.0
2015-08-17 12:25:00,90.28,90.29,90.15,90.15,11493.0,80.0799,80.0887,79.9646,79.9646,11493.0
2015-08-17 12:30:00,90.18,90.31,90.18,90.18,9282.0,79.9912,80.1065,79.9912,79.9912,9282.0
2015-08-17 12:35:00,90.19,90.29,90.19,90.27,3011.0,80.0,80.0887,80.0,80.071,3011.0
2015-08-17 12:40:00,90.27,90.31,90.22,90.27,40290.0,80.071,80.1065,80.0266,80.071,40290.0
2015-08-17 12:45:00,90.28,90.28,90.22,90.27,6886.0,80.0799,80.0799,80.0266,80.071,6886.0
2015-08-17 12:50:00,90.26,90.26,90.15,90.26,14553.0,80.0621,80.0621,79.9646,80.0621,14553.0
2015-08-17 12:55:00,90.26,90.3,90.24,90.29,15133.0,80.0621,80.0976,80.0444,80.0887,15133.0
2015-08-17 13:00:00,90.29,90.38,90.17,90.34,23466.0,80.0887,80.1686,79.9823,80.1331,23466.0
2015-08-17 13:05:00,90.36,90.47,90.35,90.37,11343.0,80.1508,80.2484,80.142,80.1597,11343.0
2015-08-17 13:10:00,90.39,90.43,90.34,90.37,17628.0,80.1774,80.2129,80.1331,80.1597,17628.0
2015-08-17 13:15:00,90.37,90.41,90.35,90.35,12666.0,80.1597,80.1952,80.142,80.142,12666.0
2015-08-17 13:20:00,90.36,90.38,90.29,90.37,8401.0,80.1508,80.1686,80.0887,80.1597,8401.0
2015-08-17 13:25:00,90.38,90.43,90.29,90.43,10710.0,80.1686,80.2129,80.0887,80.2129,10710.0
2015-08-17 13:30:00,90.43,90.49,90.39,90.4,6197.0,80.2129,80.2661,80.1774,80.1863,6197.0
2015-08-17 13:35:00,90.4,90.42,90.32,90.4,5302.0,80.1863,80.204,80.1153,80.1863,5302.0
2015-08-17 13:40:00,90.38,90.42,90.35,90.4,7801.0,80.1686,80.204,80.142,80.1863,7801.0
2015-08-17 13:45:00,90.4,90.42,90.34,90.39,6747.0,80.1863,80.204,80.1331,80.1774,6747.0
2015-08-17 13:50:00,90.39,90.45,90.38,90.45,3661.0,80.1774,80.2307,80.1686,80.2307,3661.0
2015-08-17 13:55:00,90.44,90.47,90.28,90.28,10000.0,80.2218,80.2484,80.0799,80.0799,10000.0
2015-08-17 14:00:00,90.3,90.3,90.15,90.26,16704.0,80.0976,80.0976,79.9646,80.0621,16704.0
2015-08-17 14:05:00,90.33,90.4,90.32,90.35,4332.0,80.1242,80.1863,80.1153,80.142,4332.0
2015-08-17 14:10:00,90.34,90.35,90.28,90.33,9954.0,80.1331,80.142,80.0799,80.1242,9954.0
2015-08-17 14:15:00,90.35,90.38,90.23,90.25,5202.0,80.142,80.1686,80.0355,80.0533,5202.0
2015-08-17 14:20:00,90.22,90.27,90.22,90.27,3855.0,80.0266,80.071,80.0266,80.071,3855.0
2015-08-17 14:25:00,90.28,90.28,90.18,90.18,6005.0,80.0799,80.0799,79.9912,79.9912,6005.0
2015-08-17 14:30:00,90.2,90.27,90.19,90.24,7803.0,80.0089,80.071,80.0,80.0444,7803.0
2015-08-17 14:35:00,90.24,90.32,90.2,90.26,11849.0,80.0444,80.1153,80.0089,80.0621,11849.0
2015-08-17 14:40:00,90.27,90.44,90.26,90.44,7100.0,80.071,80.2218,80.0621,80.2218,7100.0
2015-08-17 14:45:00,90.43,90.45,90.36,90.4,14265.0,80.2129,80.2307,80.1508,80.1863,14265.0
2015-08-17 14:50:00,90.4,90.41,90.33,90.36,17078.0,80.1863,80.1952,80.1242,80.1508,17078.0
2015-08-17 14:55:00,90.36,90.42,90.36,90.4,10081.0,80.1508,80.204,80.1508,80.1863,10081.0
2015-08-17 15:00:00,90.4,90.41,90.29,90.35,28095.0,80.1863,80.1952,80.0887,80.142,28095.0
2015-08-17 15:05:00,90.37,90.4,90.33,90.39,10500.0,80.1597,80.1863,80.1242,80.1774,10500.0
2015-08-17 15:10:00,90.4,90.42,90.37,90.42,14881.0,80.1863,80.204,80.1597,80.204,14881.0
2015-08-17 15:15:00,90.42,90.42,90.29,90.3,16992.0,80.204,80.204,80.0887,80.0976,16992.0
2015-08-17 15:20:00,90.31,90.39,90.28,90.29,11854.0,80.1065,80.1774,80.0799,80.0887,11854.0
2015-08-17 15:25:00,90.29,90.3,90.16,90.18,28358.0,80.0887,80.0976,79.9734,79.9912,28358.0
2015-08-17 15:30:00,90.18,90.24,90.1,90.12,33449.0,79.9912,80.0444,79.9202,79.9379,33449.0
2015-08-17 15:35:00,90.11,90.16,90.04,90.1,21898.0,79.9291,79.9734,79.867,79.9202,21898.0
2015-08-17 15:40:00,90.13,90.39,90.13,90.36,15180.0,79.9468,80.1774,79.9468,80.1508,15180.0
2015-08-17 15:45:00,90.38,90.4,90.31,90.33,16570.0,80.1686,80.1863,80.1065,80.1242,16570.0
2015-08-17 15:50:00,90.33,90.48,90.32,90.44,33763.0,80.1242,80.2573,80.1153,80.2218,33763.0
2015-08-17 15:55:00,90.45,90.5,90.44,90.47,47366.0,80.2307,80.275,80.2218,80.2484,47366.0
2015-08-18 09:30:00,90.18,90.33,89.89,90.32,34135.0,79.9912,80.1242,79.7339,80.1153,34135.0
2015-08-18 09:35:00,90.32,90.45,90.05,90.22,23746.0,80.1153,80.2307,79.8759,80.0266,23746.0
2015-08-18 09:40:00,90.27,90.38,90.15,90.17,34168.0,80.071,80.1686,79.9646,79.9823,34168.0
2015-08-18 09:45:00,90.21,90.37,90.13,90.23,12893.0,80.0178,80.1597,79.9468,80.0355,12893.0
2015-08-18 09:50:00,90.25,90.26,90.14,90.26,6705.0,80.0533,80.0621,79.9557,80.0621,6705.0
2015-08-18 09:55:00,90.27,90.27,89.93,90.0,49527.0,80.071,80.071,79.7694,79.8315,49527.0
2015-08-18 10:00:00,89.96,90.19,89.95,90.19,28737.0,79.796,80.0,79.7871,80.0,28737.0
2015-08-18 10:05:00,90.16,90.23,90.09,90.12,8358.0,79.9734,80.0355,79.9113,79.9379,8358.0
2015-08-18 10:10:00,90.1,90.11,89.97,90.01,11775.0,79.9202,79.9291,79.8049,79.8404,11775.0
2015-08-18 10:15:00,89.99,90.21,89.99,90.19,11491.0,79.8226,80.0178,79.8226,80.0,11491.0
2015-08-18 10:20:00,90.21,90.35,90.21,90.26,14812.0,80.0178,80.142,80.0178,80.0621,14812.0
2015-08-18 10:25:00,90.24,90.24,89.95,89.95,13175.0,80.0444,80.0444,79.7871,79.7871,13175.0
2015-08-18 10:30:00,90.0,90.06,89.92,90.01,10210.0,79.8315,79.8847,79.7605,79.8404,10210.0
2015-08-18 10:35:00,90.0,90.01,89.93,89.98,13301.0,79.8315,79.8404,79.7694,79.8138,13301.0
2015-08-18 10:40:00,89.99,90.12,89.92,90.08,9800.0,79.8226,79.9379,79.7605,79.9025,9800.0
2015-08-18 10:45:00,90.11,90.29,90.11,90.28,5765.0,79.9291,80.0887,79.9291,80.0799,5765.0
2015-08-18 10:50:00,90.25,90.3,90.22,90.3,2550.0,80.0533,80.0976,80.0266,80.0976,2550.0
2015-08-18 10:55:00,90.31,90.42,90.3,90.31,5897.0,80.1065,80.204,80.0976,80.1065,5897.0
2015-08-18 11:00:00,90.3,90.32,90.17,90.21,4289.0,80.0976,80.1153,79.9823,80.0178,4289.0
2015-08-18 11:05:00,90.19,90.19,89.99,89.99,36650.0,80.0,80.0,79.8226,79.8226,36650.0
2015-08-18 11:10:00,90.01,90.16,89.92,90.09,24250.0,79.8404,79.9734,79.7605,79.9113,24250.0
2015-08-18 11:15:00,90.1,90.14,89.87,89.87,19501.0,79.9202,79.9557,79.7162,79.7162,19501.0
2015-08-18 11:20:00,89.87,89.94,89.77,89.91,28000.0,79.7162,79.7783,79.6275,79.7517,28000.0
2015-08-18 11:25:00,89.92,90.1,89.9,90.01,20300.0,79.7605,79.9202,79.7428,79.8404,20300.0
2015-08-18 11:30:00,90.03,90.05,89.91,89.98,25630.0,79.8581,79.8759,79.7517,79.8138,25630.0
2015-08-18 11:35:00,89.98,90.09,89.98,90.08,12260.0,79.8138,79.9113,79.8138,79.9025,12260.0
2015-08-18 11:40:00,90.09,90.09,90.0,90.0,5581.0,79.9113,79.9113,79.8315,79.8315,5581.0
2015-08-18 11:45:00,90.04,90.2,90.01,90.19,39242.0,79.867,80.0089,79.8404,80.0,39242.0
2015-08-18 11:50:00,90.19,90.24,90.06,90.13,21554.0,80.0,80.0444,79.8847,79.9468,21554.0
2015-08-18 11:55:00,90.15,90.2,90.08,90.09,6456.0,79.9646,80.0089,79.9025,79.9113,6456.0
2015-08-18 12:00:00,90.15,90.2,90.15,90.17,2342.0,79.9646,80.0089,79.9646,79.9823,2342.0
2015-08-18 12:05:00,90.16,90.19,90.15,90.18,3304.0,79.9734,80.0,79.9646,79.9912,3304.0
2015-08-18 12:10:00,90.17,90.17,90.11,90.14,2843.0,79.9823,79.9823,79.9291,79.9557,2843.0
2015-08-18 12:15:00,90.14,90.14,90.07,90.07,1900.0,79.9557,79.9557,79.8936,79.8936,1900.0
2015-08-18 12:20:00,90.06,90.06,90.02,90.06,1400.0,79.8847,79.8847,79.8492,79.8847,1400.0
2015-08-18 12:25:00,90.09,90.15,90.07,90.11,4204.0,79.9113,79.9646,79.8936,79.9291,4204.0
2015-08-18 12:30:00,90.09,90.09,90.05,90.05,750.0,79.9113,79.9113,79.8759,79.8759,750.0
2015-08-18 12:35:00,90.05,90.05,90.04,90.04,700.0,79.8759,79.8759,79.867,79.867,700.0
2015-08-18 12:40:00,90.03,90.06,89.97,90.06,7165.0,79.8581,79.8847,79.8049,79.8847,7165.0
2015-08-18 12:45:00,90.07,90.07,90.02,90.02,7750.0,79.8936,79.8936,79.8492,79.8492,7750.0
2015-08-18 12:50:00,90.04,90.06,90.02,90.03,1783.0,79.867,79.8847,79.8492,79.8581,1783.0
2015-08-18 12:55:00,90.03,90.06,89.99,90.0,11214.0,79.8581,79.8847,79.8226,79.8315,11214.0
2015-08-18 13:00:00,89.98,90.07,89.96,90.03,13300.0,79.8138,79.8936,79.796,79.8581,13300.0
2015-08-18 13:05:00,90.05,90.06,90.0,90.03,3944.0,79.8759,79.8847,79.8315,79.8581,3944.0
2015-08-18 13:10:00,90.04,90.1,90.0,90.08,3668.0,79.867,79.9202,79.8315,79.9025,3668.0
2015-08-18 13:15:00,90.09,90.1,90.06,90.06,1481.0,79.9113,79.9202,79.8847,79.8847,1481.0
2015-08-18 13:20:00,90.06,90.14,90.02,90.14,3350.0,79.8847,79.9557,79.8492,79.9557,3350.0
2015-08-18 13:25:00,90.16,90.24,90.16,90.24,1700.0,79.9734,80.0444,79.9734,80.0444,1700.0
2015-08-18 13:30:00,90.24,90.25,90.1,90.12,6168.0,80.0444,80.0533,79.9202,79.9379,6168.0
2015-08-18 13:35:00,90.11,90.12,90.08,90.1,800.0,79.9291,79.9379,79.9025,79.9202,800.0
2015-08-18 13:40:00,90.1,90.14,90.1,90.13,800.0,79.9202,79.9557,79.9202,79.9468,800.0
2015-08-18 13:45:00,90.13,90.13,90.0,90.01,2052.0,79.9468,79.9468,79.8315,79.8404,2052.0
2015-08-18 13:50:00,89.99,90.02,89.97,89.97,2185.0,79.8226,79.8492,79.8049,79.8049,2185.0
2015-08-18 13:55:00,89.99,90.02,89.98,90.0,2188.0,79.8226,79.8492,79.8138,79.8315,2188.0
2015-08-18 14:00:00,89.98,90.03,89.98,90.03,6721.0,79.8138,79.8581,79.8138,79.8581,6721.0
2015-08-18 14:05:00,90.05,90.07,90.01,90.06,4310.0,79.8759,79.8936,79.8404,79.8847,4310.0
2015-08-18 14:10:00,90.06,90.16,90.06,90.16,2100.0,79.8847,79.9734,79.8847,79.9734,2100.0
2015-08-18 14:15:00,90.18,90.19,90.15,90.15,2751.0,79.9912,80.0,79.9646,79.9646,2751.0
2015-08-18 14:20:00,90.17,90.27,90.16,90.22,5016.0,79.9823,80.071,79.9734,80.0266,5016.0
2015-08-18 14:25:00,90.26,90.29,90.24,90.24,1781.0,80.0621,80.0887,80.0444,80.0444,1781.0
2015-08-18 14:30:00,90.28,90.28,90.13,90.13,7750.0,80.0799,80.0799,79.9468,79.9468,7750.0
2015-08-18 14:35:00,90.14,90.27,90.14,90.16,5250.0,79.9557,80.071,79.9557,79.9734,5250.0
2015-08-18 14:40:00,90.16,90.18,90.15,90.17,5111.0,79.9734,79.9912,79.9646,79.9823,5111.0
2015-08-18 14:45:00,90.15,90.22,90.14,90.21,8485.0,79.9646,80.0266,79.9557,80.0178,8485.0
2015-08-18 14:50:00,90.21,90.21,90.15,90.17,12190.0,80.0178,80.0178,79.9646,79.9823,12190.0
2015-08-18 14:55:00,90.15,90.26,90.14,90.2,13080.0,79.9646,80.0621,79.9557,80.0089,13080.0
2015-08-18 15:00:00,90.2,90.24,90.19,90.23,16324.0,80.0089,80.0444,80.0,80.0355,16324.0
2015-08-18 15:05:00,90.23,90.26,90.22,90.23,18449.0,80.0355,80.0621,80.0266,80.0355,18449.0
2015-08-18 15:10:00,90.22,90.28,90.21,90.27,15165.0,80.0266,80.0799,80.0178,80.071,15165.0
2015-08-18 15:15:00,90.27,90.35,90.25,90.26,9288.0,80.071,80.142,80.0533,80.0621,9288.0
2015-08-18 15:20:00,90.25,90.31,90.25,90.25,17058.0,80.0533,80.1065,80.0533,80.0533,17058.0
2015-08-18 15:25:00,90.24,90.29,90.23,90.24,18629.0,80.0444,80.0887,80.0355,80.0444,18629.0
2015-08-18 15:30:00,90.24,90.29,90.21,90.29,25528.0,80.0444,80.0887,80.0178,80.0887,25528.0
2015-08-18 15:35:00,90.29,90.31,90.25,90.25,17686.0,80.0887,80.1065,80.0533,80.0533,17686.0
2015-08-18 15:40:00,90.25,90.32,90.24,90.3,34599.0,80.0533,80.1153,80.0444,80.0976,34599.0
2015-08-18 15:45:00,90.3,90.33,90.29,90.3,35217.0,80.0976,80.1242,80.0887,80.0976,35217.0
2015-08-18 15:50:00,90.3,90.35,90.25,90.3,22741.0,80.0976,80.142,80.0533,80.0976,22741.0
2015-08-18 15:55:00,90.3,90.39,90.29,90.38,74645.0,80.0976,80.1774,80.0887,80.1686,74645.0
2015-08-19 09:30:00,89.96,90.24,89.95,90.0,83416.0,79.796,80.0444,79.7871,79.8315,83416.0
2015-08-19 09:35:00,90.0,90.1,89.8,90.0,37671.0,79.8315,79.9202,79.6541,79.8315,37671.0
2015-08-19 09:40:00,90.0,90.19,89.96,90.04,24449.0,79.8315,80.0,79.796,79.867,24449.0
2015-08-19 09:45:00,90.0,90.04,89.57,89.57,17946.0,79.8315,79.867,79.4501,79.4501,17946.0
2015-08-19 09:50:00,89.62,89.71,89.5,89.69,17666.0,79.4944,79.5743,79.388,79.5565,17666.0
2015-08-19 09:55:00,89.67,89.69,89.44,89.47,12351.0,79.5388,79.5565,79.3348,79.3614,12351.0
2015-08-19 10:00:00,89.5,89.77,89.42,89.75,45593.0,79.388,79.6275,79.317,79.6097,45593.0
2015-08-19 10:05:00,89.76,89.97,89.63,89.74,33704.0,79.6186,79.8049,79.5033,79.6009,33704.0
2015-08-19 10:10:00,89.72,89.86,89.67,89.81,12220.0,79.5831,79.7073,79.5388,79.663,12220.0
2015-08-19 10:15:00,89.81,89.92,89.74,89.9,13851.0,79.663,79.7605,79.6009,79.7428,13851.0
2015-08-19 10:20:00,89.93,90.05,89.86,89.86,8310.0,79.7694,79.8759,79.7073,79.7073,8310.0
2015-08-19 10:25:00,89.86,89.9,89.73,89.78,14635.0,79.7073,79.7428,79.592,79.6364,14635.0
2015-08-19 10:30:00,89.79,89.89,89.66,89.75,13282.0,79.6452,79.7339,79.5299,79.6097,13282.0
2015-08-19 10:35:00,89.79,89.81,89.54,89.76,33750.0,79.6452,79.663,79.4235,79.6186,33750.0
2015-08-19 10:40:00,89.79,89.85,89.58,89.78,36047.0,79.6452,79.6984,79.459,79.6364,36047.0
2015-08-19 10:45:00,89.78,89.81,89.65,89.78,19734.0,79.6364,79.663,79.521,79.6364,19734.0
2015-08-19 10:50:00,89.78,89.87,89.73,89.73,17171.0,79.6364,79.7162,79.592,79.592,17171.0
2015-08-19 10:55:00,89.73,89.82,89.65,89.8,38311.0,79.592,79.6718,79.521,79.6541,38311.0
2015-08-19 11:00:00,89.81,89.92,89.81,89.83,10441.0,79.663,79.7605,79.663,79.6807,10441.0
2015-08-19 11:05:00,89.84,89.86,89.8,89.82,5300.0,79.6896,79.7073,79.6541,79.6718,5300.0
2015-08-19 11:10:00,89.79,89.91,89.77,89.88,9050.0,79.6452,79.7517,79.6275,79.7251,9050.0
2015-08-19 11:15:00,89.86,89.91,89.8,89.9,16381.0,79.7073,79.7517,79.6541,79.7428,16381.0
2015-08-19 11:20:00,89.91,90.0,89.89,89.97,11837.0,79.7517,79.8315,79.7339,79.8049,11837.0
2015-08-19 11:25:00,89.96,90.01,89.88,90.01,8805.0,79.796,79.8404,79.7251,79.8404,8805.0
2015-08-19 11:30:00,89.97,89.98,89.88,89.98,8598.0,79.8049,79.8138,79.7251,79.8138,8598.0
2015-08-19 11:35:00,90.0,90.05,89.93,90.04,5900.0,79.8315,79.8759,79.7694,79.867,5900.0
2015-08-19 11:40:00,90.05,90.05,89.96,89.99,6434.0,79.8759,79.8759,79.796,79.8226,6434.0
2015-08-19 11:45:00,89.99,90.06,89.93,89.97,12272.0,79.8226,79.8847,79.7694,79.8049,12272.0
2015-08-19 11:50:00,89.96,89.98,89.91,89.98,11356.0,79.796,79.8138,79.7517,79.8138,11356.0
2015-08-19 11:55:00,90.0,90.04,89.93,89.96,6483.0,79.8315,79.867,79.7694,79.796,6483.0
2015-08-19 12:00:00,89.9,89.9,89.72,89.72,9200.0,79.7428,79.7428,79.5831,79.5831,9200.0
2015-08-19 12:05:00,89.7,89.79,89.63,89.79,8060.0,79.5654,79.6452,79.5033,79.6452,8060.0
2015-08-19 12:10:00,89.74,89.82,89.72,89.73,8964.0,79.6009,79.6718,79.5831,79.592,8964.0
2015-08-19 12:15:00,89.73,89.75,89.55,89.57,6574.0,79.592,79.6097,79.4323,79.4501,6574.0
2015-08-19 12:20:00,89.55,89.67,89.53,89.63,9271.0,79.4323,79.5388,79.4146,79.5033,9271.0
2015-08-19 12:25:00,89.63,89.67,89.6,89.63,8100.0,79.5033,79.5388,79.4767,79.5033,8100.0
2015-08-19 12:30:00,89.61,89.82,89.61,89.82,6348.0,79.4856,79.6718,79.4856,79.6718,6348.0
2015-08-19 12:35:00,89.8,89.82,89.75,89.81,9161.0,79.6541,79.6718,79.6097,79.663,9161.0
2015-08-19 12:40:00,89.84,89.99,89.84,89.94,4326.0,79.6896,79.8226,79.6896,79.7783,4326.0
2015-08-19 12:45:00,89.93,90.03,89.93,90.02,7050.0,79.7694,79.8581,79.7694,79.8492,7050.0
2015-08-19 12:50:00,90.04,90.1,90.02,90.06,6212.0,79.867,79.9202,79.8492,79.8847,6212.0
2015-08-19 12:55:00,90.07,90.07,89.98,90.0,7664.0,79.8936,79.8936,79.8138,79.8315,7664.0
2015-08-19 13:00:00,90.01,90.07,89.99,90.07,11709.0,79.8404,79.8936,79.8226,79.8936,11709.0
2015-08-19 13:05:00,90.09,90.11,90.0,90.03,6700.0,79.9113,79.9291,79.8315,79.8581,6700.0
2015-08-19 13:10:00,90.06,90.12,90.04,90.06,6143.0,79.8847,79.9379,79.867,79.8847,6143.0
2015-08-19 13:15:00,90.09,90.11,90.01,90.11,8200.0,79.9113,79.9291,79.8404,79.9291,8200.0
2015-08-19 13:20:00,90.11,90.19,90.09,90.17,6403.0,79.9291,80.0,79.9113,79.9823,6403.0
2015-08-19 13:25:00,90.17,90.19,89.99,90.0,11164.0,79.9823,80.0,79.8226,79.8315,11164.0
2015-08-19 13:30:00,89.99,90.06,89.99,90.05,7558.0,79.8226,79.8847,79.8226,79.8759,7558.0
2015-08-19 13:35:00,90.04,90.09,89.98,90.07,11010.0,79.867,79.9113,79.8138,79.8936,11010.0
2015-08-19 13:40:00,90.05,90.16,90.0,90.1,11800.0,79.8759,79.9734,79.8315,79.9202,11800.0
2015-08-19 13:45:00,90.08,90.3,90.07,90.22,9426.0,79.9025,80.0976,79.8936,80.0266,9426.0
2015-08-19 13:50:00,90.22,90.23,90.12,90.16,4998.0,80.0266,80.0355,79.9379,79.9734,4998.0
2015-08-19 13:55:00,90.15,90.15,89.99,89.99,3430.0,79.9646,79.9646,79.8226,79.8226,3430.0
2015-08-19 14:00:00,89.99,90.25,89.99,90.23,14748.0,79.8226,80.0533,79.8226,80.0355,14748.0
2015-08-19 14:05:00,90.25,90.59,90.23,90.52,17417.0,80.0533,80.3548,80.0355,80.2927,17417.0
2015-08-19 14:10:00,90.54,90.86,90.54,90.75,9205.0,80.3105,80.5943,80.3105,80.4968,9205.0
2015-08-19 14:15:00,90.68,90.7,90.53,90.61,8000.0,80.4347,80.4524,80.3016,80.3726,8000.0
2015-08-19 14:20:00,90.57,90.68,90.57,90.67,13300.0,80.3371,80.4347,80.3371,80.4258,13300.0
2015-08-19 14:25:00,90.72,90.72,90.48,90.49,11320.0,80.4702,80.4702,80.2573,80.2661,11320.0
2015-08-19 14:30:00,90.52,90.52,90.39,90.43,5188.0,80.2927,80.2927,80.1774,80.2129,5188.0
2015-08-19 14:35:00,90.43,90.51,90.4,90.44,8412.0,80.2129,80.2839,80.1863,80.2218,8412.0
2015-08-19 14:40:00,90.45,90.5,90.23,90.28,6581.0,80.2307,80.275,80.0355,80.0799,6581.0
2015-08-19 14:45:00,90.31,90.38,90.21,90.38,8200.0,80.1065,80.1686,80.0178,80.1686,8200.0
2015-08-19 14:50:00,90.35,90.37,90.23,90.24,5500.0,80.142,80.1597,80.0355,80.0444,5500.0
2015-08-19 14:55:00,90.23,90.24,89.99,90.01,7063.0,80.0355,80.0444,79.8226,79.8404,7063.0
2015-08-19 15:00:00,89.93,89.98,89.87,89.89,12023.0,79.7694,79.8138,79.7162,79.7339,12023.0
2015-08-19 15:05:00,89.88,89.96,89.85,89.95,8749.0,79.7251,79.796,79.6984,79.7871,8749.0
2015-08-19 15:10:00,89.95,90.0,89.92,90.0,13265.0,79.7871,79.8315,79.7605,79.8315,13265.0
2015-08-19 15:15:00,89.98,89.98,89.82,89.95,18541.0,79.8138,79.8138,79.6718,79.7871,18541.0
2015-08-19 15:20:00,89.91,90.12,89.9,90.03,9598.0,79.7517,79.9379,79.7428,79.8581,9598.0
2015-08-19 15:25:00,90.06,90.09,90.02,90.05,6867.0,79.8847,79.9113,79.8492,79.8759,6867.0
2015-08-19 15:30:00,90.05,90.21,90.02,90.15,12930.0,79.8759,80.0178,79.8492,79.9646,12930.0
2015-08-19 15:35:00,90.15,90.16,89.95,89.97,8983.0,79.9646,79.9734,79.7871,79.8049,8983.0
2015-08-19 15:40:00,89.98,90.16,89.97,90.06,20524.0,79.8138,79.9734,79.8049,79.8847,20524.0
2015-08-19 15:45:00,90.06,90.2,90.01,90.2,31854.0,79.8847,80.0089,79.8404,80.0089,31854.0
2015-08-19 15:50:00,90.17,90.29,90.12,90.24,21144.0,79.9823,80.0887,79.9379,80.0444,21144.0
2015-08-19 15:55:00,90.21,90.26,90.04,90.06,39100.0,80.0178,80.0621,79.867,79.8847,39100.0
2015-08-20 09:30:00,89.3,89.34,88.71,88.79,55014.0,79.2106,79.2461,78.6872,78.7582,55014.0
2015-08-20 09:35:00,88.75,88.81,88.52,88.7,25593.0,78.7227,78.7759,78.5187,78.6784,25593.0
2015-08-20 09:40:00,88.68,88.9,88.65,88.75,27301.0,78.6606,78.8558,78.634,78.7227,27301.0
2015-08-20 09:45:00,88.73,88.76,88.57,88.72,52229.0,78.705,78.7316,78.5631,78.6961,52229.0
2015-08-20 09:50:00,88.72,88.77,88.37,88.37,47377.0,78.6961,78.7405,78.3857,78.3857,47377.0
2015-08-20 09:55:00,88.35,88.39,87.9,87.97,30398.0,78.3679,78.4034,77.9688,78.0309,30398.0
2015-08-20 10:00:00,87.97,88.2,87.91,87.92,34258.0,78.0309,78.2349,77.9776,77.9865,34258.0
2015-08-20 10:05:00,87.92,88.07,87.91,88.0,25961.0,77.9865,78.1196,77.9776,78.0575,25961.0
2015-08-20 10:10:00,87.98,88.16,87.98,88.14,15407.0,78.0397,78.1994,78.0397,78.1816,15407.0
2015-08-20 10:15:00,88.1,88.25,87.89,87.89,36244.0,78.1462,78.2792,77.9599,77.9599,36244.0
2015-08-20 10:20:00,87.85,87.89,87.52,87.54,38087.0,77.9244,77.9599,77.6317,77.6494,38087.0
2015-08-20 10:25:00,87.57,87.84,87.47,87.68,23855.0,77.676,77.9155,77.5873,77.7736,23855.0
2015-08-20 10:30:00,87.72,87.72,87.53,87.6,23950.0,77.8091,77.8091,77.6406,77.7027,23950.0
2015-08-20 10:35:00,87.66,87.91,87.58,87.85,31246.0,77.7559,77.9776,77.6849,77.9244,31246.0
2015-08-20 10:40:00,87.88,87.96,87.8,87.88,6737.0,77.951,78.022,77.8801,77.951,6737.0
2015-08-20 10:45:00,87.88,88.07,87.86,88.05,8331.0,77.951,78.1196,77.9333,78.1018,8331.0
2015-08-20 10:50:00,88.04,88.13,87.9,87.98,42511.0,78.0929,78.1728,77.9688,78.0397,42511.0
2015-08-20 10:55:00,87.96,88.07,87.92,87.92,22168.0,78.022,78.1196,77.9865,77.9865,22168.0
2015-08-20 11:00:00,87.86,88.14,87.86,88.01,21320.0,77.9333,78.1816,77.9333,78.0663,21320.0
2015-08-20 11:05:00,87.98,88.03,87.89,87.91,32707.0,78.0397,78.0841,77.9599,77.9776,32707.0
2015-08-20 11:10:00,87.87,87.97,87.7,87.73,30121.0,77.9422,78.0309,77.7914,77.818,30121.0
2015-08-20 11:15:00,87.73,87.9,87.72,87.87,9686.0,77.818,77.9688,77.8091,77.9422,9686.0
2015-08-20 11:20:00,87.88,88.01,87.86,87.99,13510.0,77.951,78.0663,77.9333,78.0486,13510.0
2015-08-20 11:25:00,88.0,88.06,87.92,88.02,29820.0,78.0575,78.1107,77.9865,78.0752,29820.0
2015-08-20 11:30:00,88.01,88.04,87.87,87.96,12004.0,78.0663,78.0929,77.9422,78.022,12004.0
2015-08-20 11:35:00,87.93,88.02,87.88,87.95,5977.0,77.9954,78.0752,77.951,78.0131,5977.0
2015-08-20 11:40:00,87.93,88.04,87.93,87.98,13686.0,77.9954,78.0929,77.9954,78.0397,13686.0
2015-08-20 11:45:00,88.01,88.1,87.99,88.05,10520.0,78.0663,78.1462,78.0486,78.1018,10520.0
2015-08-20 11:50:00,88.03,88.03,87.89,88.01,12111.0,78.0841,78.0841,77.9599,78.0663,12111.0
2015-08-20 11:55:00,88.0,88.12,87.96,88.11,26243.0,78.0575,78.1639,78.022,78.155,26243.0
2015-08-20 12:00:00,88.12,88.21,87.83,87.87,29267.0,78.1639,78.2437,77.9067,77.9422,29267.0
2015-08-20 12:05:00,87.85,88.11,87.64,87.91,76965.0,77.9244,78.155,77.7381,77.9776,76965.0
2015-08-20 12:10:00,87.91,87.92,87.7,87.7,19246.0,77.9776,77.9865,77.7914,77.7914,19246.0
2015-08-20 12:15:00,87.7,87.7,87.53,87.63,13005.0,77.7914,77.7914,77.6406,77.7293,13005.0
2015-08-20 12:20:00,87.67,87.7,87.56,87.66,12100.0,77.7648,77.7914,77.6672,77.7559,12100.0
2015-08-20 12:25:00,87.63,87.66,87.56,87.59,23244.0,77.7293,77.7559,77.6672,77.6938,23244.0
2015-08-20 12:30:00,87.59,87.81,87.57,87.7,29968.0,77.6938,77.8889,77.676,77.7914,29968.0
2015-08-20 12:35:00,87.73,87.83,87.7,87.75,7946.0,77.818,77.9067,77.7914,77.8357,7946.0
2015-08-20 12:40:00,87.74,87.82,87.69,87.71,7341.0,77.8268,77.8978,77.7825,77.8002,7341.0
2015-08-20 12:45:00,87.68,87.77,87.61,87.76,12178.0,77.7736,77.8535,77.7115,77.8446,12178.0
2015-08-20 12:50:00,87.74,87.74,87.65,87.66,10866.0,77.8268,77.8268,77.747,77.7559,10866.0
2015-08-20 12:55:00,87.65,87.66,87.45,87.59,20704.0,77.747,77.7559,77.5696,77.6938,20704.0
2015-08-20 13:00:00,87.59,87.59,87.29,87.29,12181.0,77.6938,77.6938,77.4277,77.4277,12181.0
2015-08-20 13:05:00,87.31,87.48,87.31,87.42,10084.0,77.4454,77.5962,77.4454,77.543,10084.0
2015-08-20 13:10:00,87.41,87.58,87.4,87.47,18685.0,77.5341,77.6849,77.5253,77.5873,18685.0
2015-08-20 13:15:00,87.48,87.55,87.39,87.55,22504.0,77.5962,77.6583,77.5164,77.6583,22504.0
2015-08-20 13:20:00,87.59,87.67,87.55,87.57,11833.0,77.6938,77.7648,77.6583,77.676,11833.0
2015-08-20 13:25:00,87.55,87.75,87.53,87.64,14900.0,77.6583,77.8357,77.6406,77.7381,14900.0
2015-08-20 13:30:00,87.66,87.72,87.53,87.56,9299.0,77.7559,77.8091,77.6406,77.6672,9299.0
2015-08-20 13:35:00,87.59,87.61,87.48,87.48,7881.0,77.6938,77.7115,77.5962,77.5962,7881.0
2015-08-20 13:40:00,87.46,87.51,87.35,87.51,7421.0,77.5785,77.6228,77.4809,77.6228,7421.0
2015-08-20 13:45:00,87.5,87.61,87.44,87.6,7908.0,77.614,77.7115,77.5607,77.7027,7908.0
2015-08-20 13:50:00,87.67,88.02,87.67,87.8,58307.0,77.7648,78.0752,77.7648,77.8801,58307.0
2015-08-20 13:55:00,87.8,87.91,87.79,87.91,10407.0,77.8801,77.9776,77.8712,77.9776,10407.0
2015-08-20 14:00:00,87.9,87.91,87.67,87.68,9519.0,77.9688,77.9776,77.7648,77.7736,9519.0
2015-08-20 14:05:00,87.68,87.77,87.65,87.67,11806.0,77.7736,77.8535,77.747,77.7648,11806.0
2015-08-20 14:10:00,87.66,87.71,87.59,87.59,8114.0,77.7559,77.8002,77.6938,77.6938,8114.0
2015-08-20 14:15:00,87.6,87.67,87.52,87.62,19098.0,77.7027,77.7648,77.6317,77.7204,19098.0
2015-08-20 14:20:00,87.62,87.73,87.56,87.66,48804.0,77.7204,77.818,77.6672,77.7559,48804.0
2015-08-20 14:25:00,87.62,87.62,87.36,87.36,12061.0,77.7204,77.7204,77.4898,77.4898,12061.0
2015-08-20 14:30:00,87.36,87.59,87.34,87.56,40047.0,77.4898,77.6938,77.472,77.6672,40047.0
2015-08-20 14:35:00,87.55,87.56,87.34,87.36,21843.0,77.6583,77.6672,77.472,77.4898,21843.0
2015-08-20 14:40:00,87.37,87.4,87.22,87.29,32975.0,77.4986,77.5253,77.3656,77.4277,32975.0
2015-08-20 14:45:00,87.3,87.3,87.17,87.18,18964.0,77.4366,77.4366,77.3212,77.3301,18964.0
2015-08-20 14:50:00,87.2,87.51,87.17,87.31,39525.0,77.3479,77.6228,77.3212,77.4454,39525.0
2015-08-20 14:55:00,87.32,87.39,87.16,87.2,15784.0,77.4543,77.5164,77.3124,77.3479,15784.0
2015-08-20 15:00:00,87.2,87.24,87.12,87.24,13619.0,77.3479,77.3833,77.2769,77.3833,13619.0
2015-08-20 15:05:00,87.24,87.53,87.21,87.51,54956.0,77.3833,77.6406,77.3567,77.6228,54956.0
2015-08-20 15:10:00,87.5,87.54,87.42,87.48,22361.0,77.614,77.6494,77.543,77.5962,22361.0
2015-08-20 15:15:00,87.46,87.55,87.37,87.44,29434.0,77.5785,77.6583,77.4986,77.5607,29434.0
2015-08-20 15:20:00,87.45,87.45,87.26,87.36,30891.0,77.5696,77.5696,77.4011,77.4898,30891.0
2015-08-20 15:25:00,87.34,87.47,87.26,87.43,25508.0,77.472,77.5873,77.4011,77.5519,25508.0
2015-08-20 15:30:00,87.42,87.63,87.42,87.63,18703.0,77.543,77.7293,77.543,77.7293,18703.0
2015-08-20 15:35:00,87.62,87.67,87.47,87.47,20056.0,77.7204,77.7648,77.5873,77.5873,20056.0
2015-08-20 15:40:00,87.45,87.52,87.39,87.48,23994.0,77.5696,77.6317,77.5164,77.5962,23994.0
2015-08-20 15:45:00,87.48,87.54,87.35,87.39,40322.0,77.5962,77.6494,77.4809,77.5164,40322.0
2015-08-20 15:50:00,87.39,87.39,87.21,87.22,50451.0,77.5164,77.5164,77.3567,77.3656,50451.0
2015-08-20 15:55:00,87.23,87.38,87.16,87.25,192848.0,77.3745,77.5075,77.3124,77.3922,192848.0
2015-08-21 09:30:00,86.19,86.58,86.05,86.31,88118.0,76.452,76.7979,76.3278,76.5584,88118.0
2015-08-21 09:35:00,86.32,86.51,86.19,86.37,28077.0,76.5673,76.7358,76.452,76.6116,28077.0
2015-08-21 09:40:00,86.38,86.43,86.05,86.14,53903.0,76.6205,76.6648,76.3278,76.4076,53903.0
2015-08-21 09:45:00,86.1,86.13,85.84,86.13,14588.0,76.3721,76.3987,76.1415,76.3987,14588.0
2015-08-21 09:50:00,86.15,86.16,85.83,85.95,39902.0,76.4165,76.4254,76.1326,76.2391,39902.0
2015-08-21 09:55:00,85.95,86.41,85.9,86.32,35267.0,76.2391,76.6471,76.1947,76.5673,35267.0
2015-08-21 10:00:00,86.31,86.76,86.22,86.73,22481.0,76.5584,76.9576,76.4786,76.931,22481.0
2015-08-21 10:05:00,86.75,87.08,86.71,86.98,27433.0,76.9487,77.2414,76.9132,77.1527,27433.0
2015-08-21 10:10:00,86.97,86.97,86.5,86.5,18041.0,77.1438,77.1438,76.7269,76.7269,18041.0
2015-08-21 10:15:00,86.54,86.62,86.4,86.5,9280.0,76.7624,76.8334,76.6382,76.7269,9280.0
2015-08-21 10:20:00,86.5,86.68,86.44,86.48,23594.0,76.7269,76.8866,76.6737,76.7092,23594.0
2015-08-21 10:25:00,86.5,86.51,86.33,86.44,11451.0,76.7269,76.7358,76.5761,76.6737,11451.0
2015-08-21 10:30:00,86.39,86.48,86.15,86.18,18920.0,76.6294,76.7092,76.4165,76.4431,18920.0
2015-08-21 10:35:00,86.21,86.29,85.98,86.1,21207.0,76.4697,76.5407,76.2657,76.3721,21207.0
2015-08-21 10:40:00,86.12,86.22,86.08,86.11,13670.0,76.3899,76.4786,76.3544,76.381,13670.0
2015-08-21 10:45:00,86.15,86.15,85.89,86.01,30702.0,76.4165,76.4165,76.1859,76.2923,30702.0
2015-08-21 10:50:00,86.07,86.22,86.05,86.1,9615.0,76.3455,76.4786,76.3278,76.3721,9615.0
2015-08-21 10:55:00,86.09,86.16,85.99,86.06,24449.0,76.3633,76.4254,76.2746,76.3367,24449.0
2015-08-21 11:00:00,86.06,86.1,85.87,85.98,28166.0,76.3367,76.3721,76.1681,76.2657,28166.0
2015-08-21 11:05:00,85.98,86.02,85.65,85.81,36213.0,76.2657,76.3012,75.973,76.1149,36213.0
2015-08-21 11:10:00,85.75,85.91,85.54,85.89,43863.0,76.0617,76.2036,75.8754,76.1859,43863.0
2015-08-21 11:15:00,85.91,86.02,85.85,85.95,26412.0,76.2036,76.3012,76.1504,76.2391,26412.0
2015-08-21 11:20:00,85.99,86.0,85.73,85.73,15146.0,76.2746,76.2834,76.0439,76.0439,15146.0
2015-08-21 11:25:00,85.73,85.83,85.65,85.66,23650.0,76.0439,76.1326,75.973,75.9818,23650.0
2015-08-21 11:30:00,85.63,85.72,85.44,85.53,56846.0,75.9552,76.0351,75.7867,75.8665,56846.0
2015-08-21 11:35:00,85.47,85.59,85.33,85.41,19238.0,75.8133,75.9198,75.6891,75.7601,19238.0
2015-08-21 11:40:00,85.42,85.85,85.35,85.79,12786.0,75.769,76.1504,75.7069,76.0972,12786.0
2015-08-21 11:45:00,85.79,85.88,85.74,85.87,9074.0,76.0972,76.177,76.0528,76.1681,9074.0
2015-08-21 11:50:00,85.87,85.87,85.72,85.78,8643.0,76.1681,76.1681,76.0351,76.0883,8643.0
2015-08-21 11:55:00,85.81,86.28,85.76,86.28,20125.0,76.1149,76.5318,76.0705,76.5318,20125.0
2015-08-21 12:00:00,86.18,86.44,86.13,86.44,18500.0,76.4431,76.6737,76.3987,76.6737,18500.0
2015-08-21 12:05:00,86.41,86.72,86.32,86.63,22263.0,76.6471,76.9221,76.5673,76.8423,22263.0
2015-08-21 12:10:00,86.63,86.69,86.33,86.33,16738.0,76.8423,76.8955,76.5761,76.5761,16738.0
2015-08-21 12:15:00,86.36,86.38,86.14,86.28,6819.0,76.6028,76.6205,76.4076,76.5318,6819.0
2015-08-21 12:20:00,86.3,86.41,86.25,86.28,22759.0,76.5495,76.6471,76.5052,76.5318,22759.0
2015-08-21 12:25:00,86.25,86.41,86.25,86.34,4759.0,76.5052,76.6471,76.5052,76.585,4759.0
2015-08-21 12:30:00,86.36,86.55,86.29,86.5,8496.0,76.6028,76.7713,76.5407,76.7269,8496.0
2015-08-21 12:35:00,86.49,86.53,86.31,86.31,4942.0,76.7181,76.7536,76.5584,76.5584,4942.0
2015-08-21 12:40:00,86.29,86.29,86.01,86.04,4512.0,76.5407,76.5407,76.2923,76.3189,4512.0
2015-08-21 12:45:00,86.07,86.16,85.89,86.12,6077.0,76.3455,76.4254,76.1859,76.3899,6077.0
2015-08-21 12:50:00,86.07,86.08,85.81,85.97,10062.0,76.3455,76.3544,76.1149,76.2568,10062.0
2015-08-21 12:55:00,85.94,85.94,85.67,85.67,4926.0,76.2302,76.2302,75.9907,75.9907,4926.0
2015-08-21 13:00:00,85.67,85.85,85.55,85.64,17843.0,75.9907,76.1504,75.8843,75.9641,17843.0
2015-08-21 13:05:00,85.66,85.74,85.59,85.69,9233.0,75.9818,76.0528,75.9198,76.0085,9233.0
2015-08-21 13:10:00,85.67,85.9,85.57,85.9,24400.0,75.9907,76.1947,75.902,76.1947,24400.0
2015-08-21 13:15:00,85.84,85.95,85.73,85.81,7805.0,76.1415,76.2391,76.0439,76.1149,7805.0
2015-08-21 13:20:00,85.79,86.19,85.78,86.15,19120.0,76.0972,76.452,76.0883,76.4165,19120.0
2015-08-21 13:25:00,86.16,86.34,86.09,86.34,6841.0,76.4254,76.585,76.3633,76.585,6841.0
2015-08-21 13:30:00,86.35,86.35,86.05,86.24,12450.0,76.5939,76.5939,76.3278,76.4963,12450.0
2015-08-21 13:35:00,86.23,86.43,86.16,86.38,7901.0,76.4874,76.6648,76.4254,76.6205,7901.0
2015-08-21 13:40:00,86.37,86.57,86.36,86.46,11971.0,76.6116,76.789,76.6028,76.6915,11971.0
2015-08-21 13:45:00,86.47,86.52,86.31,86.37,6355.0,76.7003,76.7447,76.5584,76.6116,6355.0
2015-08-21 13:50:00,86.4,86.4,86.19,86.36,13464.0,76.6382,76.6382,76.452,76.6028,13464.0
2015-08-21 13:55:00,86.39,86.78,86.38,86.74,16923.0,76.6294,76.9753,76.6205,76.9398,16923.0
2015-08-21 14:00:00,86.73,86.88,86.72,86.83,8270.0,76.931,77.064,76.9221,77.0197,8270.0
2015-08-21 14:05:00,86.83,86.9,86.67,86.89,26476.0,77.0197,77.0817,76.8777,77.0729,26476.0
2015-08-21 14:10:00,86.88,86.98,86.84,86.84,43796.0,77.064,77.1527,77.0285,77.0285,43796.0
2015-08-21 14:15:00,86.87,86.98,86.67,86.76,26036.0,77.0551,77.1527,76.8777,76.9576,26036.0
2015-08-21 14:20:00,86.76,86.82,86.58,86.59,9047.0,76.9576,77.0108,76.7979,76.8068,9047.0
2015-08-21 14:25:00,86.58,86.62,86.38,86.42,17885.0,76.7979,76.8334,76.6205,76.656,17885.0
2015-08-21 14:30:00,86.45,86.6,86.41,86.43,22508.0,76.6826,76.8156,76.6471,76.6648,22508.0
2015-08-21 14:35:00,86.4,86.4,86.04,86.04,11096.0,76.6382,76.6382,76.3189,76.3189,11096.0
2015-08-21 14:40:00,86.06,86.09,85.9,85.99,15991.0,76.3367,76.3633,76.1947,76.2746,15991.0
2015-08-21 14:45:00,85.95,85.96,85.72,85.72,13798.0,76.2391,76.248,76.0351,76.0351,13798.0
2015-08-21 14:50:00,85.74,85.83,85.56,85.78,20159.0,76.0528,76.1326,75.8931,76.0883,20159.0
2015-08-21 14:55:00,85.73,85.99,85.73,85.86,15362.0,76.0439,76.2746,76.0439,76.1593,15362.0
2015-08-21 15:00:00,85.87,86.08,85.84,86.06,20496.0,76.1681,76.3544,76.1415,76.3367,20496.0
2015-08-21 15:05:00,86.05,86.14,85.83,85.83,18897.0,76.3278,76.4076,76.1326,76.1326,18897.0
2015-08-21 15:10:00,85.84,85.86,85.54,85.57,22002.0,76.1415,76.1593,75.8754,75.902,22002.0
2015-08-21 15:15:00,85.57,85.97,85.4,85.91,22846.0,75.902,76.2568,75.7512,76.2036,22846.0
2015-08-21 15:20:00,85.95,86.1,85.78,86.09,23838.0,76.2391,76.3721,76.0883,76.3633,23838.0
2015-08-21 15:25:00,86.11,86.13,85.85,85.94,31066.0,76.381,76.3987,76.1504,76.2302,31066.0
2015-08-21 15:30:00,85.95,85.98,85.6,85.67,29281.0,76.2391,76.2657,75.9286,75.9907,29281.0
2015-08-21 15:35:00,85.65,85.83,85.52,85.83,30021.0,75.973,76.1326,75.8577,76.1326,30021.0
2015-08-21 15:40:00,85.87,86.02,85.86,85.96,35774.0,76.1681,76.3012,76.1593,76.248,35774.0
2015-08-21 15:45:00,85.95,86.18,85.94,86.15,77045.0,76.2391,76.4431,76.2302,76.4165,77045.0
2015-08-21 15:50:00,86.14,86.21,85.84,85.86,62238.0,76.4076,76.4697,76.1415,76.1593,62238.0
2015-08-21 15:55:00,85.85,85.9,85.68,85.71,128035.0,76.1504,76.1947,75.9996,76.0262,128035.0
2015-08-24 09:30:00,80.74,80.92,79.73,79.89,33621.0,71.6177,71.7774,70.7218,70.8638,33621.0
2015-08-24 09:35:00,80.0,82.55,79.84,81.8,59330.0,70.9613,73.2232,70.8194,72.558,59330.0
2015-08-24 09:40:00,81.79,83.97,81.68,83.75,104917.0,72.5491,74.4828,72.4515,74.2876,104917.0
2015-08-24 09:45:00,83.89,83.98,83.39,83.39,72197.0,74.4118,74.4917,73.9683,73.9683,72197.0
2015-08-24 09:50:00,83.39,83.66,82.31,82.71,44067.0,73.9683,74.2078,73.0103,73.3651,44067.0
2015-08-24 09:55:00,82.7,83.05,82.45,83.02,146492.0,73.3563,73.6667,73.1345,73.6401,146492.0
2015-08-24 10:00:00,83.0,83.79,82.73,83.71,92437.0,73.6224,74.3231,73.3829,74.2522,92437.0
2015-08-24 10:05:00,83.72,84.14,83.66,84.11,83937.0,74.261,74.6336,74.2078,74.607,83937.0
2015-08-24 10:10:00,84.13,84.79,84.09,84.26,75732.0,74.6247,75.2101,74.5892,74.74,75732.0
2015-08-24 10:15:00,84.29,84.37,83.95,83.97,50743.0,74.7666,74.8376,74.465,74.4828,50743.0
2015-08-24 10:20:00,83.98,84.64,83.96,84.64,54424.0,74.4917,75.0771,74.4739,75.0771,54424.0
2015-08-24 10:25:00,84.6,84.79,84.18,84.18,41710.0,75.0416,75.2101,74.6691,74.6691,41710.0
2015-08-24 10:30:00,84.14,84.22,83.32,83.4,40650.0,74.6336,74.7045,73.9062,73.9772,40650.0
2015-08-24 10:35:00,83.34,84.41,83.29,84.2,39696.0,73.924,74.8731,73.8796,74.6868,39696.0
2015-08-24 10:40:00,84.27,84.75,83.81,84.26,46433.0,74.7489,75.1747,74.3409,74.74,46433.0
2015-08-24 10:45:00,84.28,84.52,84.18,84.35,37632.0,74.7578,74.9706,74.6691,74.8199,37632.0
2015-08-24 10:50:00,84.46,84.77,84.46,84.5,13655.0,74.9174,75.1924,74.9174,74.9529,13655.0
2015-08-24 10:55:00,84.48,84.6,84.22,84.6,19731.0,74.9352,75.0416,74.7045,75.0416,19731.0
2015-08-24 11:00:00,84.62,84.67,84.14,84.41,45947.0,75.0593,75.1037,74.6336,74.8731,45947.0
2015-08-24 11:05:00,84.33,84.35,83.87,84.0,27785.0,74.8021,74.8199,74.3941,74.5094,27785.0
2015-08-24 11:10:00,84.0,84.04,83.69,84.02,29402.0,74.5094,74.5449,74.2344,74.5271,29402.0
2015-08-24 11:15:00,84.0,84.04,83.7,83.93,22281.0,74.5094,74.5449,74.2433,74.4473,22281.0
2015-08-24 11:20:00,83.93,83.99,83.76,83.93,29739.0,74.4473,74.5005,74.2965,74.4473,29739.0
2015-08-24 11:25:00,83.9,84.26,83.88,84.12,15597.0,74.4207,74.74,74.403,74.6158,15597.0
2015-08-24 11:30:00,84.08,84.19,83.91,84.13,18576.0,74.5804,74.6779,74.4296,74.6247,18576.0
2015-08-24 11:35:00,84.18,84.66,84.17,84.58,19605.0,74.6691,75.0948,74.6602,75.0239,19605.0
2015-08-24 11:40:00,84.62,84.99,84.39,84.96,23079.0,75.0593,75.3875,74.8553,75.3609,23079.0
2015-08-24 11:45:00,84.93,85.27,84.93,85.24,31737.0,75.3343,75.6359,75.3343,75.6093,31737.0
2015-08-24 11:50:00,85.25,86.08,85.24,86.02,42413.0,75.6182,76.3544,75.6093,76.3012,42413.0
2015-08-24 11:55:00,85.99,86.08,85.68,85.9,56152.0,76.2746,76.3544,75.9996,76.1947,56152.0
2015-08-24 12:00:00,85.92,85.99,85.61,85.81,53979.0,76.2125,76.2746,75.9375,76.1149,53979.0
2015-08-24 12:05:00,85.83,86.27,85.54,86.26,27879.0,76.1326,76.5229,75.8754,76.5141,27879.0
2015-08-24 12:10:00,86.23,86.54,86.11,86.23,41968.0,76.4874,76.7624,76.381,76.4874,41968.0
2015-08-24 12:15:00,86.23,86.33,86.08,86.3,33209.0,76.4874,76.5761,76.3544,76.5495,33209.0
2015-08-24 12:20:00,86.38,86.69,86.29,86.66,15534.0,76.6205,76.8955,76.5407,76.8689,15534.0
2015-08-24 12:25:00,86.64,86.92,86.56,86.73,21669.0,76.8511,77.0995,76.7802,76.931,21669.0
2015-08-24 12:30:00,86.79,86.95,86.56,86.95,27367.0,76.9842,77.1261,76.7802,77.1261,27367.0
2015-08-24 12:35:00,86.96,87.22,86.88,87.07,31596.0,77.135,77.3656,77.064,77.2325,31596.0
2015-08-24 12:40:00,87.05,87.22,86.95,87.16,26513.0,77.2148,77.3656,77.1261,77.3124,26513.0
2015-08-24 12:45:00,87.16,87.22,86.62,86.69,51882.0,77.3124,77.3656,76.8334,76.8955,51882.0
2015-08-24 12:50:00,86.7,86.8,86.44,86.71,30092.0,76.9043,76.993,76.6737,76.9132,30092.0
2015-08-24 12:55:00,86.68,86.92,86.51,86.55,24394.0,76.8866,77.0995,76.7358,76.7713,24394.0
2015-08-24 13:00:00,86.62,87.01,86.58,86.8,35661.0,76.8334,77.1793,76.7979,76.993,35661.0
2015-08-24 13:05:00,86.8,87.08,86.76,87.07,25932.0,76.993,77.2414,76.9576,77.2325,25932.0
2015-08-24 13:10:00,87.08,87.15,86.93,87.06,28994.0,77.2414,77.3035,77.1084,77.2237,28994.0
2015-08-24 13:15:00,87.02,87.16,86.93,87.04,33721.0,77.1882,77.3124,77.1084,77.2059,33721.0
2015-08-24 13:20:00,87.01,87.07,86.66,86.72,31354.0,77.1793,77.2325,76.8689,76.9221,31354.0
2015-08-24 13:25:00,86.69,86.69,86.42,86.55,23056.0,76.8955,76.8955,76.656,76.7713,23056.0
2015-08-24 13:30:00,86.54,86.54,86.23,86.24,22226.0,76.7624,76.7624,76.4874,76.4963,22226.0
2015-08-24 13:35:00,86.19,86.29,85.91,85.94,21104.0,76.452,76.5407,76.2036,76.2302,21104.0
2015-08-24 13:40:00,85.93,86.13,85.87,85.9,10101.0,76.2213,76.3987,76.1681,76.1947,10101.0
2015-08-24 13:45:00,85.87,86.4,85.84,86.31,15226.0,76.1681,76.6382,76.1415,76.5584,15226.0
2015-08-24 13:50:00,86.27,86.42,86.0,86.0,18694.0,76.5229,76.656,76.2834,76.2834,18694.0
2015-08-24 13:55:00,85.97,85.97,85.58,85.59,17193.0,76.2568,76.2568,75.9109,75.9198,17193.0
2015-08-24 14:00:00,85.59,85.82,85.51,85.7,29425.0,75.9198,76.1238,75.8488,76.0173,29425.0
2015-08-24 14:05:00,85.7,85.7,85.24,85.38,27376.0,76.0173,76.0173,75.6093,75.7335,27376.0
2015-08-24 14:10:00,85.33,85.41,85.01,85.02,18683.0,75.6891,75.7601,75.4053,75.4142,18683.0
2015-08-24 14:15:00,84.99,85.51,84.84,85.46,24469.0,75.3875,75.8488,75.2545,75.8044,24469.0
2015-08-24 14:20:00,85.46,85.58,85.29,85.29,48594.0,75.8044,75.9109,75.6537,75.6537,48594.0
2015-08-24 14:25:00,85.25,85.28,85.12,85.23,37811.0,75.6182,75.6448,75.5029,75.6004,37811.0
2015-08-24 14:30:00,85.26,85.33,85.08,85.19,21500.0,75.627,75.6891,75.4674,75.5649,21500.0
2015-08-24 14:35:00,85.18,85.42,85.15,85.15,28188.0,75.5561,75.769,75.5295,75.5295,28188.0
2015-08-24 14:40:00,85.14,85.14,84.71,84.81,22359.0,75.5206,75.5206,75.1392,75.2279,22359.0
2015-08-24 14:45:00,84.75,84.82,84.5,84.61,18687.0,75.1747,75.2368,74.9529,75.0505,18687.0
2015-08-24 14:50:00,84.64,84.69,83.96,83.96,56275.0,75.0771,75.1214,74.4739,74.4739,56275.0
2015-08-24 14:55:00,83.99,84.25,83.67,83.8,32484.0,74.5005,74.7312,74.2167,74.332,32484.0
2015-08-24 15:00:00,83.8,83.98,83.34,83.87,49125.0,74.332,74.4917,73.924,74.3941,49125.0
2015-08-24 15:05:00,83.83,84.44,83.81,84.44,51421.0,74.3586,74.8997,74.3409,74.8997,51421.0
2015-08-24 15:10:00,84.4,84.45,83.75,83.79,92183.0,74.8642,74.9086,74.2876,74.3231,92183.0
2015-08-24 15:15:00,83.79,83.81,83.24,83.32,67804.0,74.3231,74.3409,73.8353,73.9062,67804.0
2015-08-24 15:20:00,83.35,83.43,82.98,83.38,46295.0,73.9328,74.0038,73.6046,73.9594,46295.0
2015-08-24 15:25:00,83.37,83.76,83.14,83.52,115950.0,73.9506,74.2965,73.7466,74.0836,115950.0
2015-08-24 15:30:00,83.52,83.52,83.01,83.36,37964.0,74.0836,74.0836,73.6313,73.9417,37964.0
2015-08-24 15:35:00,83.36,84.48,83.36,84.33,66036.0,73.9417,74.9352,73.9417,74.8021,66036.0
2015-08-24 15:40:00,84.37,85.04,84.18,85.04,93604.0,74.8376,75.4319,74.6691,75.4319,93604.0
2015-08-24 15:45:00,84.97,85.38,84.26,84.26,74065.0,75.3698,75.7335,74.74,74.74,74065.0
2015-08-24 15:50:00,84.25,84.98,84.13,84.98,93694.0,74.7312,75.3787,74.6247,75.3787,93694.0
2015-08-24 15:55:00,84.97,84.97,83.95,83.96,199126.0,75.3698,75.3698,74.465,74.4739,199126.0
2015-08-25 09:30:00,87.0,87.12,85.78,86.02,49832.0,77.1704,77.2769,76.0883,76.3012,49832.0
2015-08-25 09:35:00,85.97,86.06,85.34,86.05,95426.0,76.2568,76.3367,75.698,76.3278,95426.0
2015-08-25 09:40:00,86.05,86.09,85.29,85.49,61565.0,76.3278,76.3633,75.6537,75.8311,61565.0
2015-08-25 09:45:00,85.4,86.15,85.35,85.89,47270.0,75.7512,76.4165,75.7069,76.1859,47270.0
2015-08-25 09:50:00,85.77,86.45,85.77,86.11,32342.0,76.0794,76.6826,76.0794,76.381,32342.0
2015-08-25 09:55:00,86.1,86.23,85.78,85.98,27168.0,76.3721,76.4874,76.0883,76.2657,27168.0
2015-08-25 10:00:00,86.02,86.27,85.84,86.16,21618.0,76.3012,76.5229,76.1415,76.4254,21618.0
2015-08-25 10:05:00,86.09,86.24,85.84,86.16,13737.0,76.3633,76.4963,76.1415,76.4254,13737.0
2015-08-25 10:10:00,86.17,86.55,85.99,86.44,21332.0,76.4342,76.7713,76.2746,76.6737,21332.0
2015-08-25 10:15:00,86.43,86.73,86.3,86.33,19884.0,76.6648,76.931,76.5495,76.5761,19884.0
2015-08-25 10:20:00,86.34,86.62,86.24,86.47,37170.0,76.585,76.8334,76.4963,76.7003,37170.0
2015-08-25 10:25:00,86.46,86.52,86.2,86.41,10380.0,76.6915,76.7447,76.4608,76.6471,10380.0
2015-08-25 10:30:00,86.39,86.47,86.19,86.4,47669.0,76.6294,76.7003,76.452,76.6382,47669.0
2015-08-25 10:35:00,86.48,86.56,86.3,86.49,18825.0,76.7092,76.7802,76.5495,76.7181,18825.0
2015-08-25 10:40:00,86.47,86.98,86.47,86.94,27225.0,76.7003,77.1527,76.7003,77.1172,27225.0
2015-08-25 10:45:00,86.94,87.0,86.62,86.67,19672.0,77.1172,77.1704,76.8334,76.8777,19672.0
2015-08-25 10:50:00,86.71,86.98,86.71,86.84,8427.0,76.9132,77.1527,76.9132,77.0285,8427.0
2015-08-25 10:55:00,86.85,86.87,86.68,86.81,25718.0,77.0374,77.0551,76.8866,77.0019,25718.0
2015-08-25 11:00:00,86.85,87.02,86.79,86.98,16379.0,77.0374,77.1882,76.9842,77.1527,16379.0
2015-08-25 11:05:00,87.0,87.08,86.9,87.03,20929.0,77.1704,77.2414,77.0817,77.1971,20929.0
2015-08-25 11:10:00,87.06,87.21,87.01,87.14,11705.0,77.2237,77.3567,77.1793,77.2946,11705.0
2015-08-25 11:15:00,87.16,87.34,87.0,87.13,19159.0,77.3124,77.472,77.1704,77.2858,19159.0
2015-08-25 11:20:00,87.16,87.71,87.16,87.38,10574.0,77.3124,77.8002,77.3124,77.5075,10574.0
2015-08-25 11:25:00,87.39,87.58,87.31,87.36,8893.0,77.5164,77.6849,77.4454,77.4898,8893.0
2015-08-25 11:30:00,87.39,87.46,87.18,87.28,7907.0,77.5164,77.5785,77.3301,77.4188,7907.0
2015-08-25 11:35:00,87.21,87.25,86.96,87.09,6885.0,77.3567,77.3922,77.135,77.2503,6885.0
2015-08-25 11:40:00,87.09,87.2,86.97,87.05,15585.0,77.2503,77.3479,77.1438,77.2148,15585.0
2015-08-25 11:45:00,87.0,87.27,86.97,87.27,7620.0,77.1704,77.4099,77.1438,77.4099,7620.0
2015-08-25 11:50:00,87.17,87.28,87.04,87.06,4705.0,77.3212,77.4188,77.2059,77.2237,4705.0
2015-08-25 11:55:00,87.02,87.06,86.92,86.94,7452.0,77.1882,77.2237,77.0995,77.1172,7452.0
2015-08-25 12:00:00,86.96,87.09,86.96,87.01,6890.0,77.135,77.2503,77.135,77.1793,6890.0
2015-08-25 12:05:00,87.07,87.13,86.99,87.06,7651.0,77.2325,77.2858,77.1616,77.2237,7651.0
2015-08-25 12:10:00,87.09,87.17,87.05,87.1,5040.0,77.2503,77.3212,77.2148,77.2592,5040.0
2015-08-25 12:15:00,87.17,87.2,86.95,87.05,5080.0,77.3212,77.3479,77.1261,77.2148,5080.0
2015-08-25 12:20:00,87.07,87.36,87.07,87.34,6842.0,77.2325,77.4898,77.2325,77.472,6842.0
2015-08-25 12:25:00,87.26,87.38,87.18,87.36,5160.0,77.4011,77.5075,77.3301,77.4898,5160.0
2015-08-25 12:30:00,87.29,87.47,87.27,87.46,26914.0,77.4277,77.5873,77.4099,77.5785,26914.0
2015-08-25 12:35:00,87.45,87.49,87.1,87.1,26944.0,77.5696,77.6051,77.2592,77.2592,26944.0
2015-08-25 12:40:00,87.14,87.33,87.14,87.33,3735.0,77.2946,77.4632,77.2946,77.4632,3735.0
2015-08-25 12:45:00,87.29,87.4,87.2,87.23,11239.0,77.4277,77.5253,77.3479,77.3745,11239.0
2015-08-25 12:50:00,87.32,87.35,87.1,87.13,26368.0,77.4543,77.4809,77.2592,77.2858,26368.0
2015-08-25 12:55:00,87.11,87.26,87.1,87.1,19108.0,77.268,77.4011,77.2592,77.2592,19108.0
2015-08-25 13:00:00,87.11,87.17,86.92,87.13,18801.0,77.268,77.3212,77.0995,77.2858,18801.0
2015-08-25 13:05:00,87.12,87.38,87.12,87.13,11182.0,77.2769,77.5075,77.2769,77.2858,11182.0
2015-08-25 13:10:00,87.13,87.13,86.93,87.05,30989.0,77.2858,77.2858,77.1084,77.2148,30989.0
2015-08-25 13:15:00,87.05,87.12,86.91,86.91,31025.0,77.2148,77.2769,77.0906,77.0906,31025.0
2015-08-25 13:20:00,86.89,87.06,86.86,86.93,29373.0,77.0729,77.2237,77.0463,77.1084,29373.0
2015-08-25 13:25:00,86.92,86.97,86.43,86.55,88377.0,77.0995,77.1438,76.6648,76.7713,88377.0
2015-08-25 13:30:00,86.51,86.77,86.45,86.7,35474.0,76.7358,76.9664,76.6826,76.9043,35474.0
2015-08-25 13:35:00,86.7,86.91,86.68,86.82,11226.0,76.9043,77.0906,76.8866,77.0108,11226.0
2015-08-25 13:40:00,86.76,86.76,86.57,86.61,25868.0,76.9576,76.9576,76.789,76.8245,25868.0
2015-08-25 13:45:00,86.61,86.85,86.59,86.82,16815.0,76.8245,77.0374,76.8068,77.0108,16815.0
2015-08-25 13:50:00,86.8,87.05,86.69,86.97,22155.0,76.993,77.2148,76.8955,77.1438,22155.0
2015-08-25 13:55:00,86.97,87.17,86.91,86.93,8029.0,77.1438,77.3212,77.0906,77.1084,8029.0
2015-08-25 14:00:00,86.91,87.05,86.88,86.94,22981.0,77.0906,77.2148,77.064,77.1172,22981.0
2015-08-25 14:05:00,86.95,87.01,86.87,86.91,30626.0,77.1261,77.1793,77.0551,77.0906,30626.0
2015-08-25 14:10:00,86.93,86.99,86.79,86.83,18122.0,77.1084,77.1616,76.9842,77.0197,18122.0
2015-08-25 14:15:00,86.85,87.02,86.73,86.97,18032.0,77.0374,77.1882,76.931,77.1438,18032.0
2015-08-25 14:20:00,86.97,87.2,86.86,86.94,9161.0,77.1438,77.3479,77.0463,77.1172,9161.0
2015-08-25 14:25:00,86.85,86.91,86.69,86.78,14775.0,77.0374,77.0906,76.8955,76.9753,14775.0
2015-08-25 14:30:00,86.79,87.07,86.76,86.9,13600.0,76.9842,77.2325,76.9576,77.0817,13600.0
2015-08-25 14:35:00,86.82,86.9,86.69,86.89,19486.0,77.0108,77.0817,76.8955,77.0729,19486.0
2015-08-25 14:40:00,86.89,87.11,86.82,86.97,21165.0,77.0729,77.268,77.0108,77.1438,21165.0
2015-08-25 14:45:00,86.93,87.28,86.89,87.28,22886.0,77.1084,77.4188,77.0729,77.4188,22886.0
2015-08-25 14:50:00,87.27,87.5,87.14,87.27,25598.0,77.4099,77.614,77.2946,77.4099,25598.0
2015-08-25 14:55:00,87.26,87.4,87.26,87.37,13157.0,77.4011,77.5253,77.4011,77.4986,13157.0
2015-08-25 15:00:00,87.33,87.41,87.15,87.18,21566.0,77.4632,77.5341,77.3035,77.3301,21566.0
2015-08-25 15:05:00,87.15,87.18,86.9,87.03,33845.0,77.3035,77.3301,77.0817,77.1971,33845.0
2015-08-25 15:10:00,87.02,87.18,86.98,87.09,22246.0,77.1882,77.3301,77.1527,77.2503,22246.0
2015-08-25 15:15:00,87.09,87.1,86.76,86.88,63317.0,77.2503,77.2592,76.9576,77.064,63317.0
2015-08-25 15:20:00,86.84,86.9,86.56,86.6,41481.0,77.0285,77.0817,76.7802,76.8156,41481.0
2015-08-25 15:25:00,86.54,86.74,86.33,86.45,31913.0,76.7624,76.9398,76.5761,76.6826,31913.0
2015-08-25 15:30:00,86.4,86.5,85.91,86.18,40883.0,76.6382,76.7269,76.2036,76.4431,40883.0
2015-08-25 15:35:00,86.22,86.3,85.66,85.7,46207.0,76.4786,76.5495,75.9818,76.0173,46207.0
2015-08-25 15:40:00,85.69,86.1,85.5,85.61,72375.0,76.0085,76.3721,75.8399,75.9375,72375.0
2015-08-25 15:45:00,85.59,85.71,84.95,85.24,96754.0,75.9198,76.0262,75.3521,75.6093,96754.0
2015-08-25 15:50:00,85.23,85.9,84.95,85.78,115275.0,75.6004,76.1947,75.3521,76.0883,115275.0
2015-08-25 15:55:00,85.81,85.81,85.02,85.12,241785.0,76.1149,76.1149,75.4142,75.5029,241785.0
2015-08-26 09:30:00,87.78,87.78,87.3,87.54,70308.0,77.8623,77.8623,77.4366,77.6494,70308.0
2015-08-26 09:35:00,87.54,87.59,86.87,87.16,31931.0,77.6494,77.6938,77.0551,77.3124,31931.0
2015-08-26 09:40:00,87.22,87.45,86.6,86.83,37807.0,77.3656,77.5696,76.8156,77.0197,37807.0
2015-08-26 09:45:00,86.82,87.47,86.78,87.37,29932.0,77.0108,77.5873,76.9753,77.4986,29932.0
2015-08-26 09:50:00,87.47,87.47,86.68,86.85,38792.0,77.5873,77.5873,76.8866,77.0374,38792.0
2015-08-26 09:55:00,86.85,87.03,86.64,86.72,38008.0,77.0374,77.1971,76.8511,76.9221,38008.0
2015-08-26 10:00:00,86.71,87.14,86.67,87.12,46715.0,76.9132,77.2946,76.8777,77.2769,46715.0
2015-08-26 10:05:00,87.13,87.3,86.98,87.06,18068.0,77.2858,77.4366,77.1527,77.2237,18068.0
2015-08-26 10:10:00,87.06,87.18,86.85,87.09,22752.0,77.2237,77.3301,77.0374,77.2503,22752.0
2015-08-26 10:15:00,87.06,87.06,86.28,86.3,44704.0,77.2237,77.2237,76.5318,76.5495,44704.0
2015-08-26 10:20:00,86.31,86.91,86.25,86.83,35461.0,76.5584,77.0906,76.5052,77.0197,35461.0
2015-08-26 10:25:00,86.81,87.1,86.81,87.09,15025.0,77.0019,77.2592,77.0019,77.2503,15025.0
2015-08-26 10:30:00,87.02,87.6,86.82,87.52,19140.0,77.1882,77.7027,77.0108,77.6317,19140.0
2015-08-26 10:35:00,87.4,87.43,87.0,87.21,12084.0,77.5253,77.5519,77.1704,77.3567,12084.0
2015-08-26 10:40:00,87.22,87.22,86.97,87.16,10294.0,77.3656,77.3656,77.1438,77.3124,10294.0
2015-08-26 10:45:00,87.17,87.17,86.76,87.01,15050.0,77.3212,77.3212,76.9576,77.1793,15050.0
2015-08-26 10:50:00,87.03,87.33,86.82,87.33,10439.0,77.1971,77.4632,77.0108,77.4632,10439.0
2015-08-26 10:55:00,87.27,87.27,86.8,86.86,13078.0,77.4099,77.4099,76.993,77.0463,13078.0
2015-08-26 11:00:00,86.95,86.99,86.65,86.99,20357.0,77.1261,77.1616,76.86,77.1616,20357.0
2015-08-26 11:05:00,87.0,87.01,86.78,86.78,15562.0,77.1704,77.1793,76.9753,76.9753,15562.0
2015-08-26 11:10:00,86.76,86.87,86.59,86.76,20994.0,76.9576,77.0551,76.8068,76.9576,20994.0
2015-08-26 11:15:00,86.78,87.06,86.76,86.96,8750.0,76.9753,77.2237,76.9576,77.135,8750.0
2015-08-26 11:20:00,86.91,87.06,86.79,86.79,14290.0,77.0906,77.2237,76.9842,76.9842,14290.0
2015-08-26 11:25:00,86.79,86.91,86.68,86.71,14225.0,76.9842,77.0906,76.8866,76.9132,14225.0
2015-08-26 11:30:00,86.69,86.87,86.41,86.41,9286.0,76.8955,77.0551,76.6471,76.6471,9286.0
2015-08-26 11:35:00,86.36,86.41,86.15,86.15,7874.0,76.6028,76.6471,76.4165,76.4165,7874.0
2015-08-26 11:40:00,86.12,86.49,86.07,86.29,15361.0,76.3899,76.7181,76.3455,76.5407,15361.0
2015-08-26 11:45:00,86.3,86.52,86.2,86.46,15531.0,76.5495,76.7447,76.4608,76.6915,15531.0
2015-08-26 11:50:00,86.54,86.72,86.46,86.59,6687.0,76.7624,76.9221,76.6915,76.8068,6687.0
2015-08-26 11:55:00,86.63,86.66,86.38,86.39,6195.0,76.8423,76.8689,76.6205,76.6294,6195.0
2015-08-26 12:00:00,86.38,86.49,86.27,86.29,18523.0,76.6205,76.7181,76.5229,76.5407,18523.0
2015-08-26 12:05:00,86.25,86.46,86.22,86.44,13632.0,76.5052,76.6915,76.4786,76.6737,13632.0
2015-08-26 12:10:00,86.42,86.47,86.29,86.38,20999.0,76.656,76.7003,76.5407,76.6205,20999.0
2015-08-26 12:15:00,86.34,86.57,86.28,86.56,27414.0,76.585,76.789,76.5318,76.7802,27414.0
2015-08-26 12:20:00,86.6,86.6,86.25,86.25,14798.0,76.8156,76.8156,76.5052,76.5052,14798.0
2015-08-26 12:25:00,86.22,86.36,86.1,86.2,15113.0,76.4786,76.6028,76.3721,76.4608,15113.0
2015-08-26 12:30:00,86.19,86.26,86.0,86.03,24408.0,76.452,76.5141,76.2834,76.31,24408.0
2015-08-26 12:35:00,86.0,86.21,86.0,86.01,13671.0,76.2834,76.4697,76.2834,76.2923,13671.0
2015-08-26 12:40:00,86.04,86.15,85.93,86.1,55781.0,76.3189,76.4165,76.2213,76.3721,55781.0
2015-08-26 12:45:00,86.13,86.34,85.98,86.31,22909.0,76.3987,76.585,76.2657,76.5584,22909.0
2015-08-26 12:50:00,86.28,86.38,86.1,86.33,7408.0,76.5318,76.6205,76.3721,76.5761,7408.0
2015-08-26 12:55:00,86.36,86.76,86.34,86.76,11815.0,76.6028,76.9576,76.585,76.9576,11815.0
2015-08-26 13:00:00,86.7,87.05,86.56,86.67,15293.0,76.9043,77.2148,76.7802,76.8777,15293.0
2015-08-26 13:05:00,86.68,86.78,86.35,86.49,17861.0,76.8866,76.9753,76.5939,76.7181,17861.0
2015-08-26 13:10:00,86.51,86.7,86.34,86.46,10061.0,76.7358,76.9043,76.585,76.6915,10061.0
2015-08-26 13:15:00,86.48,86.58,86.33,86.48,8491.0,76.7092,76.7979,76.5761,76.7092,8491.0
2015-08-26 13:20:00,86.52,87.1,86.52,86.94,13725.0,76.7447,77.2592,76.7447,77.1172,13725.0
2015-08-26 13:25:00,86.87,87.11,86.77,87.02,11961.0,77.0551,77.268,76.9664,77.1882,11961.0
2015-08-26 13:30:00,87.01,87.04,86.86,86.93,22485.0,77.1793,77.2059,77.0463,77.1084,22485.0
2015-08-26 13:35:00,86.97,87.43,86.97,87.29,18569.0,77.1438,77.5519,77.1438,77.4277,18569.0
2015-08-26 13:40:00,87.31,87.33,86.98,87.01,19976.0,77.4454,77.4632,77.1527,77.1793,19976.0
2015-08-26 13:45:00,87.03,87.23,86.88,86.94,16454.0,77.1971,77.3745,77.064,77.1172,16454.0
2015-08-26 13:50:00,86.98,87.28,86.97,87.24,21700.0,77.1527,77.4188,77.1438,77.3833,21700.0
2015-08-26 13:55:00,87.28,87.46,87.17,87.45,12641.0,77.4188,77.5785,77.3212,77.5696,12641.0
2015-08-26 14:00:00,87.42,87.42,87.08,87.15,16238.0,77.543,77.543,77.2414,77.3035,16238.0
2015-08-26 14:05:00,87.15,87.39,87.15,87.3,21759.0,77.3035,77.5164,77.3035,77.4366,21759.0
2015-08-26 14:10:00,87.37,87.41,87.02,87.13,13818.0,77.4986,77.5341,77.1882,77.2858,13818.0
2015-08-26 14:15:00,87.05,87.12,86.73,86.76,19099.0,77.2148,77.2769,76.931,76.9576,19099.0
2015-08-26 14:20:00,86.78,87.07,86.75,86.91,10557.0,76.9753,77.2325,76.9487,77.0906,10557.0
2015-08-26 14:25:00,86.89,87.18,86.87,87.12,11172.0,77.0729,77.3301,77.0551,77.2769,11172.0
2015-08-26 14:30:00,87.11,87.44,87.09,87.36,26961.0,77.268,77.5607,77.2503,77.4898,26961.0
2015-08-26 14:35:00,87.38,87.57,87.35,87.57,17724.0,77.5075,77.676,77.4809,77.676,17724.0
2015-08-26 14:40:00,87.67,87.85,87.63,87.67,14933.0,77.7648,77.9244,77.7293,77.7648,14933.0
2015-08-26 14:45:00,87.69,87.94,87.59,87.63,32716.0,77.7825,78.0042,77.6938,77.7293,32716.0
2015-08-26 14:50:00,87.63,87.87,87.63,87.87,29412.0,77.7293,77.9422,77.7293,77.9422,29412.0
2015-08-26 14:55:00,87.86,87.86,87.58,87.79,19799.0,77.9333,77.9333,77.6849,77.8712,19799.0
2015-08-26 15:00:00,87.77,87.79,87.63,87.7,19698.0,77.8535,77.8712,77.7293,77.7914,19698.0
2015-08-26 15:05:00,87.69,88.27,87.69,88.24,19917.0,77.7825,78.297,77.7825,78.2703,19917.0
2015-08-26 15:10:00,88.27,88.64,88.23,88.56,34269.0,78.297,78.6252,78.2615,78.5542,34269.0
2015-08-26 15:15:00,88.6,88.67,88.29,88.58,35527.0,78.5897,78.6518,78.3147,78.5719,35527.0
2015-08-26 15:20:00,88.58,88.75,88.39,88.49,66632.0,78.5719,78.7227,78.4034,78.4921,66632.0
2015-08-26 15:25:00,88.46,88.51,88.25,88.3,19509.0,78.4655,78.5098,78.2792,78.3236,19509.0
2015-08-26 15:30:00,88.31,88.57,88.3,88.52,51334.0,78.3324,78.5631,78.3236,78.5187,51334.0
2015-08-26 15:35:00,88.51,88.51,88.22,88.23,48250.0,78.5098,78.5098,78.2526,78.2615,48250.0
2015-08-26 15:40:00,88.27,88.81,88.2,88.79,43277.0,78.297,78.7759,78.2349,78.7582,43277.0
2015-08-26 15:45:00,88.71,88.82,88.52,88.61,60090.0,78.6872,78.7848,78.5187,78.5985,60090.0
2015-08-26 15:50:00,88.59,88.99,88.59,88.99,76730.0,78.5808,78.9356,78.5808,78.9356,76730.0
2015-08-26 15:55:00,88.97,88.97,88.61,88.9,131376.0,78.9179,78.9179,78.5985,78.8558,131376.0
2015-08-27 09:30:00,89.44,89.97,89.38,89.59,58365.0,79.3348,79.8049,79.2815,79.4678,58365.0
2015-08-27 09:35:00,89.59,89.59,89.08,89.08,29716.0,79.4678,79.4678,79.0154,79.0154,29716.0
2015-08-27 09:40:00,89.14,89.36,89.07,89.3,19065.0,79.0687,79.2638,79.0066,79.2106,19065.0
2015-08-27 09:45:00,89.33,89.52,89.0,89.07,33085.0,79.2372,79.4057,78.9445,79.0066,33085.0
2015-08-27 09:50:00,89.1,89.13,88.75,88.81,14664.0,79.0332,79.0598,78.7227,78.7759,14664.0
2015-08-27 09:55:00,88.78,88.86,88.53,88.62,21717.0,78.7493,78.8203,78.5276,78.6074,21717.0
2015-08-27 10:00:00,88.61,88.88,88.45,88.68,22460.0,78.5985,78.838,78.4566,78.6606,22460.0
2015-08-27 10:05:00,88.68,88.91,88.47,88.91,37043.0,78.6606,78.8647,78.4744,78.8647,37043.0
2015-08-27 10:10:00,88.94,89.28,88.88,89.12,19876.0,78.8913,79.1928,78.838,79.0509,19876.0
2015-08-27 10:15:00,89.17,89.34,89.0,89.3,13292.0,79.0953,79.2461,78.9445,79.2106,13292.0
2015-08-27 10:20:00,89.3,89.64,89.16,89.61,30121.0,79.2106,79.5122,79.0864,79.4856,30121.0
2015-08-27 10:25:00,89.55,89.55,89.29,89.33,27363.0,79.4323,79.4323,79.2017,79.2372,27363.0
2015-08-27 10:30:00,89.3,89.4,89.02,89.19,21304.0,79.2106,79.2993,78.9622,79.113,21304.0
2015-08-27 10:35:00,89.19,89.61,89.19,89.61,13098.0,79.113,79.4856,79.113,79.4856,13098.0
2015-08-27 10:40:00,89.58,89.65,89.49,89.57,20636.0,79.459,79.521,79.3791,79.4501,20636.0
2015-08-27 10:45:00,89.57,89.93,89.55,89.88,16200.0,79.4501,79.7694,79.4323,79.7251,16200.0
2015-08-27 10:50:00,89.88,89.93,89.71,89.79,17089.0,79.7251,79.7694,79.5743,79.6452,17089.0
2015-08-27 10:55:00,89.79,89.79,89.69,89.73,14205.0,79.6452,79.6452,79.5565,79.592,14205.0
2015-08-27 11:00:00,89.72,89.95,89.71,89.77,16842.0,79.5831,79.7871,79.5743,79.6275,16842.0
2015-08-27 11:05:00,89.79,89.99,89.75,89.9,16501.0,79.6452,79.8226,79.6097,79.7428,16501.0
2015-08-27 11:10:00,89.92,89.97,89.81,89.87,23563.0,79.7605,79.8049,79.663,79.7162,23563.0
2015-08-27 11:15:00,89.82,89.82,89.59,89.7,22366.0,79.6718,79.6718,79.4678,79.5654,22366.0
2015-08-27 11:20:00,89.67,89.76,89.53,89.73,17216.0,79.5388,79.6186,79.4146,79.592,17216.0
2015-08-27 11:25:00,89.7,89.71,89.34,89.42,36301.0,79.5654,79.5743,79.2461,79.317,36301.0
2015-08-27 11:30:00,89.43,89.49,89.19,89.22,24672.0,79.3259,79.3791,79.113,79.1396,24672.0
2015-08-27 11:35:00,89.26,89.26,89.1,89.12,20561.0,79.1751,79.1751,79.0332,79.0509,20561.0
2015-08-27 11:40:00,89.1,89.12,88.95,89.06,19733.0,79.0332,79.0509,78.9001,78.9977,19733.0
2015-08-27 11:45:00,89.1,89.31,89.08,89.24,24511.0,79.0332,79.2195,79.0154,79.1574,24511.0
2015-08-27 11:50:00,89.27,89.3,89.11,89.18,19186.0,79.184,79.2106,79.0421,79.1041,19186.0
2015-08-27 11:55:00,89.18,89.19,88.93,89.04,20477.0,79.1041,79.113,78.8824,78.98,20477.0
2015-08-27 12:00:00,89.03,89.1,88.98,89.06,24071.0,78.9711,79.0332,78.9267,78.9977,24071.0
2015-08-27 12:05:00,89.09,89.38,89.05,89.22,22878.0,79.0243,79.2815,78.9888,79.1396,22878.0
2015-08-27 12:10:00,89.24,89.26,89.08,89.08,13960.0,79.1574,79.1751,79.0154,79.0154,13960.0
2015-08-27 12:15:00,89.09,89.16,89.04,89.06,22480.0,79.0243,79.0864,78.98,78.9977,22480.0
2015-08-27 12:20:00,89.06,89.06,88.94,88.97,17569.0,78.9977,78.9977,78.8913,78.9179,17569.0
2015-08-27 12:25:00,88.95,89.18,88.92,89.18,13113.0,78.9001,79.1041,78.8735,79.1041,13113.0
2015-08-27 12:30:00,89.17,89.23,89.08,89.1,14904.0,79.0953,79.1485,79.0154,79.0332,14904.0
2015-08-27 12:35:00,89.1,89.26,89.1,89.26,10673.0,79.0332,79.1751,79.0332,79.1751,10673.0
2015-08-27 12:40:00,89.24,89.28,89.17,89.17,15743.0,79.1574,79.1928,79.0953,79.0953,15743.0
2015-08-27 12:45:00,89.17,89.21,89.06,89.17,8986.0,79.0953,79.1308,78.9977,79.0953,8986.0
2015-08-27 12:50:00,89.22,89.5,89.21,89.42,21369.0,79.1396,79.388,79.1308,79.317,21369.0
2015-08-27 12:55:00,89.43,89.45,89.3,89.45,12481.0,79.3259,79.3436,79.2106,79.3436,12481.0
2015-08-27 13:00:00,89.5,89.58,89.39,89.52,47102.0,79.388,79.459,79.2904,79.4057,47102.0
2015-08-27 13:05:00,89.54,89.81,89.52,89.73,19454.0,79.4235,79.663,79.4057,79.592,19454.0
2015-08-27 13:10:00,89.75,89.8,89.69,89.71,13987.0,79.6097,79.6541,79.5565,79.5743,13987.0
2015-08-27 13:15:00,89.72,89.8,89.61,89.62,15597.0,79.5831,79.6541,79.4856,79.4944,15597.0
2015-08-27 13:20:00,89.6,89.67,89.53,89.55,12326.0,79.4767,79.5388,79.4146,79.4323,12326.0
2015-08-27 13:25:00,89.54,89.54,89.44,89.51,13870.0,79.4235,79.4235,79.3348,79.3969,13870.0
2015-08-27 13:30:00,89.5,89.65,89.46,89.5,16378.0,79.388,79.521,79.3525,79.388,16378.0
2015-08-27 13:35:00,89.48,89.49,89.35,89.37,12555.0,79.3703,79.3791,79.2549,79.2727,12555.0
2015-08-27 13:40:00,89.41,89.72,89.39,89.64,16029.0,79.3082,79.5831,79.2904,79.5122,16029.0
2015-08-27 13:45:00,89.66,89.66,89.38,89.5,17273.0,79.5299,79.5299,79.2815,79.388,17273.0
2015-08-27 13:50:00,89.53,89.61,89.47,89.57,13701.0,79.4146,79.4856,79.3614,79.4501,13701.0
2015-08-27 13:55:00,89.58,89.59,89.46,89.52,32961.0,79.459,79.4678,79.3525,79.4057,32961.0
2015-08-27 14:00:00,89.5,89.55,89.43,89.53,23100.0,79.388,79.4323,79.3259,79.4146,23100.0
2015-08-27 14:05:00,89.54,89.6,89.47,89.52,15467.0,79.4235,79.4767,79.3614,79.4057,15467.0
2015-08-27 14:10:00,89.51,89.6,89.35,89.39,13948.0,79.3969,79.4767,79.2549,79.2904,13948.0
2015-08-27 14:15:00,89.38,89.39,89.18,89.23,44326.0,79.2815,79.2904,79.1041,79.1485,44326.0
2015-08-27 14:20:00,89.2,89.33,89.16,89.23,15348.0,79.1219,79.2372,79.0864,79.1485,15348.0
2015-08-27 14:25:00,89.23,89.27,88.72,88.79,28290.0,79.1485,79.184,78.6961,78.7582,28290.0
2015-08-27 14:30:00,88.8,88.98,88.72,88.77,41274.0,78.7671,78.9267,78.6961,78.7405,41274.0
2015-08-27 14:35:00,88.78,89.19,88.78,89.17,25371.0,78.7493,79.113,78.7493,79.0953,25371.0
2015-08-27 14:40:00,89.18,89.18,88.84,88.84,20961.0,79.1041,79.1041,78.8026,78.8026,20961.0
2015-08-27 14:45:00,88.85,89.04,88.61,88.61,26368.0,78.8114,78.98,78.5985,78.5985,26368.0
2015-08-27 14:50:00,88.65,88.96,88.59,88.88,23724.0,78.634,78.909,78.5808,78.838,23724.0
2015-08-27 14:55:00,88.84,88.87,88.19,88.23,34916.0,78.8026,78.8292,78.226,78.2615,34916.0
2015-08-27 15:00:00,88.28,88.43,87.81,87.83,42016.0,78.3058,78.4389,77.8889,77.9067,42016.0
2015-08-27 15:05:00,87.83,88.31,87.68,88.31,36201.0,77.9067,78.3324,77.7736,78.3324,36201.0
2015-08-27 15:10:00,88.35,88.5,88.16,88.17,38134.0,78.3679,78.501,78.1994,78.2083,38134.0
2015-08-27 15:15:00,88.19,88.45,88.0,88.39,34216.0,78.226,78.4566,78.0575,78.4034,34216.0
2015-08-27 15:20:00,88.4,88.4,88.15,88.27,34949.0,78.4123,78.4123,78.1905,78.297,34949.0
2015-08-27 15:25:00,88.29,88.93,88.17,88.84,40070.0,78.3147,78.8824,78.2083,78.8026,40070.0
2015-08-27 15:30:00,88.85,89.2,88.68,89.09,51572.0,78.8114,79.1219,78.6606,79.0243,51572.0
2015-08-27 15:35:00,89.09,89.12,88.8,88.89,42744.0,79.0243,79.0509,78.7671,78.8469,42744.0
2015-08-27 15:40:00,88.87,89.3,88.83,89.23,45874.0,78.8292,79.2106,78.7937,79.1485,45874.0
2015-08-27 15:45:00,89.26,89.57,89.26,89.47,94376.0,79.1751,79.4501,79.1751,79.3614,94376.0
2015-08-27 15:50:00,89.5,89.59,89.37,89.46,85707.0,79.388,79.4678,79.2727,79.3525,85707.0
2015-08-27 15:55:00,89.48,89.76,89.45,89.7,123286.0,79.3703,79.6186,79.3436,79.5654,123286.0
2015-08-28 09:30:00,89.05,89.44,88.95,89.41,38583.0,78.9888,79.3348,78.9001,79.3082,38583.0
2015-08-28 09:35:00,89.32,89.45,89.16,89.27,22701.0,79.2283,79.3436,79.0864,79.184,22701.0
2015-08-28 09:40:00,89.39,89.43,88.95,88.95,10314.0,79.2904,79.3259,78.9001,78.9001,10314.0
2015-08-28 09:45:00,88.98,88.99,88.52,88.6,18742.0,78.9267,78.9356,78.5187,78.5897,18742.0
2015-08-28 09:50:00,88.63,88.63,88.43,88.56,18621.0,78.6163,78.6163,78.4389,78.5542,18621.0
2015-08-28 09:55:00,88.51,88.7,88.43,88.65,9362.0,78.5098,78.6784,78.4389,78.634,9362.0
2015-08-28 10:00:00,88.65,88.79,88.42,88.55,17449.0,78.634,78.7582,78.43,78.5453,17449.0
2015-08-28 10:05:00,88.6,88.65,88.23,88.25,12841.0,78.5897,78.634,78.2615,78.2792,12841.0
2015-08-28 10:10:00,88.35,88.58,88.18,88.44,13271.0,78.3679,78.5719,78.2171,78.4478,13271.0
2015-08-28 10:15:00,88.42,88.59,88.4,88.41,11954.0,78.43,78.5808,78.4123,78.4211,11954.0
2015-08-28 10:20:00,88.39,88.46,88.23,88.43,25075.0,78.4034,78.4655,78.2615,78.4389,25075.0
2015-08-28 10:25:00,88.46,88.62,88.32,88.35,23721.0,78.4655,78.6074,78.3413,78.3679,23721.0
2015-08-28 10:30:00,88.37,88.49,88.25,88.37,55039.0,78.3857,78.4921,78.2792,78.3857,55039.0
2015-08-28 10:35:00,88.35,88.38,88.13,88.18,28801.0,78.3679,78.3945,78.1728,78.2171,28801.0
2015-08-28 10:40:00,88.16,88.23,88.0,88.12,25851.0,78.1994,78.2615,78.0575,78.1639,25851.0
2015-08-28 10:45:00,88.17,88.34,87.89,88.05,30164.0,78.2083,78.3591,77.9599,78.1018,30164.0
2015-08-28 10:50:00,88.11,88.23,88.11,88.2,4000.0,78.155,78.2615,78.155,78.2349,4000.0
2015-08-28 10:55:00,88.23,88.37,88.19,88.21,9028.0,78.2615,78.3857,78.226,78.2437,9028.0
2015-08-28 11:00:00,88.22,88.32,88.18,88.26,7100.0,78.2526,78.3413,78.2171,78.2881,7100.0
2015-08-28 11:05:00,88.28,88.32,88.19,88.26,8216.0,78.3058,78.3413,78.226,78.2881,8216.0
2015-08-28 11:10:00,88.26,88.51,88.25,88.43,5897.0,78.2881,78.5098,78.2792,78.4389,5897.0
2015-08-28 11:15:00,88.4,88.54,88.39,88.51,10075.0,78.4123,78.5365,78.4034,78.5098,10075.0
2015-08-28 11:20:00,88.56,88.78,88.55,88.78,8224.0,78.5542,78.7493,78.5453,78.7493,8224.0
2015-08-28 11:25:00,88.81,88.87,88.76,88.78,11065.0,78.7759,78.8292,78.7316,78.7493,11065.0
2015-08-28 11:30:00,88.84,88.9,88.72,88.85,8700.0,78.8026,78.8558,78.6961,78.8114,8700.0
2015-08-28 11:35:00,88.87,88.87,88.59,88.61,8920.0,78.8292,78.8292,78.5808,78.5985,8920.0
2015-08-28 11:40:00,88.6,88.61,88.33,88.36,11724.0,78.5897,78.5985,78.3502,78.3768,11724.0
2015-08-28 11:45:00,88.36,88.41,88.2,88.28,6193.0,78.3768,78.4211,78.2349,78.3058,6193.0
2015-08-28 11:50:00,88.29,88.51,88.24,88.31,7448.0,78.3147,78.5098,78.2703,78.3324,7448.0
2015-08-28 11:55:00,88.21,88.24,87.88,88.06,19404.0,78.2437,78.2703,77.951,78.1107,19404.0
2015-08-28 12:00:00,88.09,88.13,87.99,88.03,12831.0,78.1373,78.1728,78.0486,78.0841,12831.0
2015-08-28 12:05:00,88.03,88.08,87.9,87.96,82270.0,78.0841,78.1284,77.9688,78.022,82270.0
2015-08-28 12:10:00,87.95,88.13,87.88,88.1,15235.0,78.0131,78.1728,77.951,78.1462,15235.0
2015-08-28 12:15:00,88.07,88.18,88.07,88.12,7624.0,78.1196,78.2171,78.1196,78.1639,7624.0
2015-08-28 12:20:00,88.12,88.23,88.08,88.11,7072.0,78.1639,78.2615,78.1284,78.155,7072.0
2015-08-28 12:25:00,88.11,88.26,88.06,88.24,12130.0,78.155,78.2881,78.1107,78.2703,12130.0
2015-08-28 12:30:00,88.24,88.45,88.24,88.38,7900.0,78.2703,78.4566,78.2703,78.3945,7900.0
2015-08-28 12:35:00,88.4,88.41,88.19,88.19,8752.0,78.4123,78.4211,78.226,78.226,8752.0
2015-08-28 12:40:00,88.26,88.33,88.21,88.24,8221.0,78.2881,78.3502,78.2437,78.2703,8221.0
2015-08-28 12:45:00,88.26,88.26,88.05,88.15,7536.0,78.2881,78.2881,78.1018,78.1905,7536.0
2015-08-28 12:50:00,88.15,88.26,88.13,88.13,10058.0,78.1905,78.2881,78.1728,78.1728,10058.0
2015-08-28 12:55:00,88.11,88.17,88.03,88.04,8287.0,78.155,78.2083,78.0841,78.0929,8287.0
2015-08-28 13:00:00,88.06,88.06,87.94,87.95,11061.0,78.1107,78.1107,78.0042,78.0131,11061.0
2015-08-28 13:05:00,87.95,88.28,87.95,88.23,10861.0,78.0131,78.3058,78.0131,78.2615,10861.0
2015-08-28 13:10:00,88.22,88.3,88.16,88.16,6930.0,78.2526,78.3236,78.1994,78.1994,6930.0
2015-08-28 13:15:00,88.21,88.3,88.18,88.25,9470.0,78.2437,78.3236,78.2171,78.2792,9470.0
2015-08-28 13:20:00,88.25,88.34,88.25,88.27,8846.0,78.2792,78.3591,78.2792,78.297,8846.0
2015-08-28 13:25:00,88.23,88.26,88.09,88.09,28817.0,78.2615,78.2881,78.1373,78.1373,28817.0
2015-08-28 13:30:00,88.09,88.14,88.05,88.1,13260.0,78.1373,78.1816,78.1018,78.1462,13260.0
2015-08-28 13:35:00,88.08,88.1,87.84,87.92,26967.0,78.1284,78.1462,77.9155,77.9865,26967.0
2015-08-28 13:40:00,87.89,87.99,87.85,87.92,13533.0,77.9599,78.0486,77.9244,77.9865,13533.0
2015-08-28 13:45:00,87.9,88.06,87.88,87.97,19064.0,77.9688,78.1107,77.951,78.0309,19064.0
2015-08-28 13:50:00,87.99,88.02,87.91,87.94,33071.0,78.0486,78.0752,77.9776,78.0042,33071.0
2015-08-28 13:55:00,87.95,88.01,87.86,87.92,32209.0,78.0131,78.0663,77.9333,77.9865,32209.0
2015-08-28 14:00:00,87.89,88.22,87.89,88.12,18636.0,77.9599,78.2526,77.9599,78.1639,18636.0
2015-08-28 14:05:00,88.14,88.33,87.98,88.26,46807.0,78.1816,78.3502,78.0397,78.2881,46807.0
2015-08-28 14:10:00,88.29,88.37,88.12,88.17,16670.0,78.3147,78.3857,78.1639,78.2083,16670.0
2015-08-28 14:15:00,88.19,88.4,88.11,88.3,27673.0,78.226,78.4123,78.155,78.3236,27673.0
2015-08-28 14:20:00,88.31,88.52,88.28,88.29,17720.0,78.3324,78.5187,78.3058,78.3147,17720.0
2015-08-28 14:25:00,88.32,88.36,88.13,88.36,26929.0,78.3413,78.3768,78.1728,78.3768,26929.0
2015-08-28 14:30:00,88.36,88.46,88.16,88.16,19242.0,78.3768,78.4655,78.1994,78.1994,19242.0
2015-08-28 14:35:00,88.16,88.28,88.04,88.26,29037.0,78.1994,78.3058,78.0929,78.2881,29037.0
2015-08-28 14:40:00,88.29,88.38,88.24,88.37,11019.0,78.3147,78.3945,78.2703,78.3857,11019.0
2015-08-28 14:45:00,88.36,88.7,88.36,88.63,18825.0,78.3768,78.6784,78.3768,78.6163,18825.0
2015-08-28 14:50:00,88.62,88.73,88.48,88.49,35202.0,78.6074,78.705,78.4832,78.4921,35202.0
2015-08-28 14:55:00,88.49,88.71,88.47,88.69,21549.0,78.4921,78.6872,78.4744,78.6695,21549.0
2015-08-28 15:00:00,88.66,88.67,88.29,88.51,26299.0,78.6429,78.6518,78.3147,78.5098,26299.0
2015-08-28 15:05:00,88.52,88.6,88.36,88.56,23612.0,78.5187,78.5897,78.3768,78.5542,23612.0
2015-08-28 15:10:00,88.55,88.55,88.35,88.42,17991.0,78.5453,78.5453,78.3679,78.43,17991.0
2015-08-28 15:15:00,88.41,88.52,88.31,88.4,21883.0,78.4211,78.5187,78.3324,78.4123,21883.0
2015-08-28 15:20:00,88.37,88.47,88.23,88.3,23220.0,78.3857,78.4744,78.2615,78.3236,23220.0
2015-08-28 15:25:00,88.3,88.42,88.18,88.39,20542.0,78.3236,78.43,78.2171,78.4034,20542.0
2015-08-28 15:30:00,88.38,88.39,88.24,88.24,24761.0,78.3945,78.4034,78.2703,78.2703,24761.0
2015-08-28 15:35:00,88.24,88.3,88.09,88.21,32621.0,78.2703,78.3236,78.1373,78.2437,32621.0
2015-08-28 15:40:00,88.22,88.38,88.06,88.33,31860.0,78.2526,78.3945,78.1107,78.3502,31860.0
2015-08-28 15:45:00,88.32,88.45,88.23,88.29,37517.0,78.3413,78.4566,78.2615,78.3147,37517.0
2015-08-28 15:50:00,88.29,88.69,88.29,88.58,71796.0,78.3147,78.6695,78.3147,78.5719,71796.0
2015-08-28 15:55:00,88.59,88.92,88.57,88.84,135314.0,78.5808,78.8735,78.5631,78.8026,135314.0
2015-08-31 09:30:00,88.1,88.7,88.1,88.36,26972.0,78.1462,78.6784,78.1462,78.3768,26972.0
2015-08-31 09:35:00,88.39,88.8,88.33,88.55,13086.0,78.4034,78.7671,78.3502,78.5453,13086.0
2015-08-31 09:40:00,88.55,88.94,88.48,88.65,21631.0,78.5453,78.8913,78.4832,78.634,21631.0
2015-08-31 09:45:00,88.62,88.74,88.46,88.55,12768.0,78.6074,78.7139,78.4655,78.5453,12768.0
2015-08-31 09:50:00,88.48,88.55,88.28,88.53,32076.0,78.4832,78.5453,78.3058,78.5276,32076.0
2015-08-31 09:55:00,88.53,88.53,88.14,88.14,9100.0,78.5276,78.5276,78.1816,78.1816,9100.0
2015-08-31 10:00:00,88.18,88.23,87.94,88.04,30809.0,78.2171,78.2615,78.0042,78.0929,30809.0
2015-08-31 10:05:00,87.97,88.34,87.93,88.25,7201.0,78.0309,78.3591,77.9954,78.2792,7201.0
2015-08-31 10:10:00,88.24,88.27,87.99,88.09,18582.0,78.2703,78.297,78.0486,78.1373,18582.0
2015-08-31 10:15:00,88.13,88.36,88.0,88.35,13492.0,78.1728,78.3768,78.0575,78.3679,13492.0
2015-08-31 10:20:00,88.32,88.39,88.22,88.35,6205.0,78.3413,78.4034,78.2526,78.3679,6205.0
2015-08-31 10:25:00,88.42,88.62,88.32,88.62,6830.0,78.43,78.6074,78.3413,78.6074,6830.0
2015-08-31 10:30:00,88.61,88.66,88.51,88.53,5204.0,78.5985,78.6429,78.5098,78.5276,5204.0
2015-08-31 10:35:00,88.57,88.73,88.51,88.66,5200.0,78.5631,78.705,78.5098,78.6429,5200.0
2015-08-31 10:40:00,88.66,88.71,88.46,88.46,22742.0,78.6429,78.6872,78.4655,78.4655,22742.0
2015-08-31 10:45:00,88.46,88.47,88.16,88.19,6508.0,78.4655,78.4744,78.1994,78.226,6508.0
2015-08-31 10:50:00,88.2,88.4,88.2,88.4,6687.0,78.2349,78.4123,78.2349,78.4123,6687.0
2015-08-31 10:55:00,88.42,88.44,88.1,88.13,5148.0,78.43,78.4478,78.1462,78.1728,5148.0
2015-08-31 11:00:00,88.18,88.19,87.93,88.01,6100.0,78.2171,78.226,77.9954,78.0663,6100.0
2015-08-31 11:05:00,88.04,88.05,87.87,87.99,9991.0,78.0929,78.1018,77.9422,78.0486,9991.0
2015-08-31 11:10:00,88.0,88.23,87.94,88.23,4700.0,78.0575,78.2615,78.0042,78.2615,4700.0
2015-08-31 11:15:00,88.24,88.36,88.19,88.19,6100.0,78.2703,78.3768,78.226,78.226,6100.0
2015-08-31 11:20:00,88.22,88.22,88.08,88.15,6817.0,78.2526,78.2526,78.1284,78.1905,6817.0
2015-08-31 11:25:00,88.17,88.33,88.17,88.22,5100.0,78.2083,78.3502,78.2083,78.2526,5100.0
2015-08-31 11:30:00,88.23,88.31,88.07,88.21,14038.0,78.2615,78.3324,78.1196,78.2437,14038.0
2015-08-31 11:35:00,88.21,88.39,88.16,88.39,5728.0,78.2437,78.4034,78.1994,78.4034,5728.0
2015-08-31 11:40:00,88.49,88.72,88.48,88.56,11716.0,78.4921,78.6961,78.4832,78.5542,11716.0
2015-08-31 11:45:00,88.6,88.62,88.44,88.5,8731.0,78.5897,78.6074,78.4478,78.501,8731.0
2015-08-31 11:50:00,88.53,88.53,88.32,88.39,5901.0,78.5276,78.5276,78.3413,78.4034,5901.0
2015-08-31 11:55:00,88.4,88.4,88.11,88.28,7165.0,78.4123,78.4123,78.155,78.3058,7165.0
2015-08-31 12:00:00,88.33,88.39,88.24,88.31,4900.0,78.3502,78.4034,78.2703,78.3324,4900.0
2015-08-31 12:05:00,88.37,88.42,88.3,88.32,4301.0,78.3857,78.43,78.3236,78.3413,4301.0
2015-08-31 12:10:00,88.24,88.31,88.18,88.31,8405.0,78.2703,78.3324,78.2171,78.3324,8405.0
2015-08-31 12:15:00,88.31,88.45,88.2,88.43,12047.0,78.3324,78.4566,78.2349,78.4389,12047.0
2015-08-31 12:20:00,88.41,88.44,88.27,88.35,3331.0,78.4211,78.4478,78.297,78.3679,3331.0
2015-08-31 12:25:00,88.37,88.56,88.37,88.52,3800.0,78.3857,78.5542,78.3857,78.5187,3800.0
2015-08-31 12:30:00,88.52,88.56,88.39,88.45,4359.0,78.5187,78.5542,78.4034,78.4566,4359.0
2015-08-31 12:35:00,88.45,88.49,88.39,88.49,3720.0,78.4566,78.4921,78.4034,78.4921,3720.0
2015-08-31 12:40:00,88.5,88.55,88.37,88.46,3650.0,78.501,78.5453,78.3857,78.4655,3650.0
2015-08-31 12:45:00,88.5,88.5,88.32,88.36,2765.0,78.501,78.501,78.3413,78.3768,2765.0
2015-08-31 12:50:00,88.36,88.46,88.29,88.44,6849.0,78.3768,78.4655,78.3147,78.4478,6849.0
2015-08-31 12:55:00,88.41,88.41,88.27,88.27,4100.0,78.4211,78.4211,78.297,78.297,4100.0
2015-08-31 13:00:00,88.27,88.36,88.25,88.29,4862.0,78.297,78.3768,78.2792,78.3147,4862.0
2015-08-31 13:05:00,88.28,88.35,88.28,88.32,3000.0,78.3058,78.3679,78.3058,78.3413,3000.0
2015-08-31 13:10:00,88.3,88.38,88.27,88.32,5051.0,78.3236,78.3945,78.297,78.3413,5051.0
2015-08-31 13:15:00,88.36,88.38,88.23,88.24,3945.0,78.3768,78.3945,78.2615,78.2703,3945.0
2015-08-31 13:20:00,88.25,88.25,88.02,88.06,6208.0,78.2792,78.2792,78.0752,78.1107,6208.0
2015-08-31 13:25:00,88.09,88.15,88.03,88.03,5169.0,78.1373,78.1905,78.0841,78.0841,5169.0
2015-08-31 13:30:00,88.04,88.12,87.88,87.92,12921.0,78.0929,78.1639,77.951,77.9865,12921.0
2015-08-31 13:35:00,87.95,88.05,87.92,87.99,5471.0,78.0131,78.1018,77.9865,78.0486,5471.0
2015-08-31 13:40:00,87.98,88.09,87.93,88.05,4200.0,78.0397,78.1373,77.9954,78.1018,4200.0
2015-08-31 13:45:00,88.03,88.03,87.88,87.9,5077.0,78.0841,78.0841,77.951,77.9688,5077.0
2015-08-31 13:50:00,87.88,88.01,87.82,88.0,14576.0,77.951,78.0663,77.8978,78.0575,14576.0
2015-08-31 13:55:00,87.97,88.0,87.85,87.95,19454.0,78.0309,78.0575,77.9244,78.0131,19454.0
2015-08-31 14:00:00,87.97,88.07,87.95,87.97,24921.0,78.0309,78.1196,78.0131,78.0309,24921.0
2015-08-31 14:05:00,88.02,88.02,87.75,87.76,16236.0,78.0752,78.0752,77.8357,77.8446,16236.0
2015-08-31 14:10:00,87.76,87.8,87.54,87.62,18961.0,77.8446,77.8801,77.6494,77.7204,18961.0
2015-08-31 14:15:00,87.59,87.75,87.54,87.67,14646.0,77.6938,77.8357,77.6494,77.7648,14646.0
2015-08-31 14:20:00,87.68,87.85,87.68,87.83,13037.0,77.7736,77.9244,77.7736,77.9067,13037.0
2015-08-31 14:25:00,87.81,87.86,87.75,87.77,14867.0,77.8889,77.9333,77.8357,77.8535,14867.0
2015-08-31 14:30:00,87.78,87.85,87.72,87.81,15257.0,77.8623,77.9244,77.8091,77.8889,15257.0
2015-08-31 14:35:00,87.81,87.84,87.62,87.64,29875.0,77.8889,77.9155,77.7204,77.7381,29875.0
2015-08-31 14:40:00,87.62,87.76,87.62,87.68,17243.0,77.7204,77.8446,77.7204,77.7736,17243.0
2015-08-31 14:45:00,87.69,87.72,87.6,87.6,15097.0,77.7825,77.8091,77.7027,77.7027,15097.0
2015-08-31 14:50:00,87.59,87.6,87.47,87.51,17515.0,77.6938,77.7027,77.5873,77.6228,17515.0
2015-08-31 14:55:00,87.49,87.57,87.46,87.51,18241.0,77.6051,77.676,77.5785,77.6228,18241.0
2015-08-31 15:00:00,87.51,87.75,87.51,87.63,17473.0,77.6228,77.8357,77.6228,77.7293,17473.0
2015-08-31 15:05:00,87.61,87.88,87.6,87.82,15994.0,77.7115,77.951,77.7027,77.8978,15994.0
2015-08-31 15:10:00,87.79,87.8,87.75,87.75,10694.0,77.8712,77.8801,77.8357,77.8357,10694.0
2015-08-31 15:15:00,87.75,87.77,87.64,87.68,44449.0,77.8357,77.8535,77.7381,77.7736,44449.0
2015-08-31 15:20:00,87.66,87.7,87.51,87.69,28359.0,77.7559,77.7914,77.6228,77.7825,28359.0
2015-08-31 15:25:00,87.67,87.67,87.55,87.57,29970.0,77.7648,77.7648,77.6583,77.676,29970.0
2015-08-31 15:30:00,87.59,87.96,87.58,87.91,23727.0,77.6938,78.022,77.6849,77.9776,23727.0
2015-08-31 15:35:00,87.94,87.96,87.77,87.84,29404.0,78.0042,78.022,77.8535,77.9155,29404.0
2015-08-31 15:40:00,87.83,88.14,87.83,88.11,43767.0,77.9067,78.1816,77.9067,78.155,43767.0
2015-08-31 15:45:00,88.14,88.26,88.04,88.13,32831.0,78.1816,78.2881,78.0929,78.1728,32831.0
2015-08-31 15:50:00,88.14,88.26,88.09,88.2,55127.0,78.1816,78.2881,78.1373,78.2349,55127.0
2015-08-31 15:55:00,88.21,88.32,87.99,88.15,175655.0,78.2437,78.3413,78.0486,78.1905,175655.0
2015-09-01 09:30:00,86.0,86.24,85.51,86.17,38087.0,76.2834,76.4963,75.8488,76.4342,38087.0
2015-09-01 09:35:00,86.24,87.28,86.15,87.15,173132.0,76.4963,77.4188,76.4165,77.3035,173132.0
2015-09-01 09:40:00,87.17,87.17,86.62,86.75,42878.0,77.3212,77.3212,76.8334,76.9487,42878.0
2015-09-01 09:45:00,86.7,87.14,86.62,86.62,39871.0,76.9043,77.2946,76.8334,76.8334,39871.0
2015-09-01 09:50:00,86.63,86.97,86.58,86.76,34815.0,76.8423,77.1438,76.7979,76.9576,34815.0
2015-09-01 09:55:00,86.73,86.89,86.71,86.73,23580.0,76.931,77.0729,76.9132,76.931,23580.0
2015-09-01 10:00:00,86.77,86.77,86.22,86.25,40548.0,76.9664,76.9664,76.4786,76.5052,40548.0
2015-09-01 10:05:00,86.25,86.55,86.0,86.55,33871.0,76.5052,76.7713,76.2834,76.7713,33871.0
2015-09-01 10:10:00,86.49,86.58,86.43,86.47,17260.0,76.7181,76.7979,76.6648,76.7003,17260.0
2015-09-01 10:15:00,86.47,86.8,86.47,86.69,38489.0,76.7003,76.993,76.7003,76.8955,38489.0
2015-09-01 10:20:00,86.73,86.78,86.59,86.75,37852.0,76.931,76.9753,76.8068,76.9487,37852.0
2015-09-01 10:25:00,86.76,87.18,86.71,87.16,18416.0,76.9576,77.3301,76.9132,77.3124,18416.0
2015-09-01 10:30:00,87.12,87.2,86.8,87.2,17374.0,77.2769,77.3479,76.993,77.3479,17374.0
2015-09-01 10:35:00,87.18,87.32,86.96,87.0,12919.0,77.3301,77.4543,77.135,77.1704,12919.0
2015-09-01 10:40:00,87.0,87.06,86.74,86.8,18361.0,77.1704,77.2237,76.9398,76.993,18361.0
2015-09-01 10:45:00,86.78,86.98,86.77,86.96,16230.0,76.9753,77.1527,76.9664,77.135,16230.0
2015-09-01 10:50:00,86.9,86.97,86.7,86.79,10596.0,77.0817,77.1438,76.9043,76.9842,10596.0
2015-09-01 10:55:00,86.77,86.92,86.71,86.92,11400.0,76.9664,77.0995,76.9132,77.0995,11400.0
2015-09-01 11:00:00,86.99,87.03,86.77,86.91,28272.0,77.1616,77.1971,76.9664,77.0906,28272.0
2015-09-01 11:05:00,86.86,87.02,86.81,87.02,26272.0,77.0463,77.1882,77.0019,77.1882,26272.0
2015-09-01 11:10:00,87.02,87.14,87.0,87.06,12951.0,77.1882,77.2946,77.1704,77.2237,12951.0
2015-09-01 11:15:00,86.96,87.32,86.91,87.25,63720.0,77.135,77.4543,77.0906,77.3922,63720.0
2015-09-01 11:20:00,87.25,87.5,87.23,87.42,25664.0,77.3922,77.614,77.3745,77.543,25664.0
2015-09-01 11:25:00,87.36,87.37,87.16,87.18,26062.0,77.4898,77.4986,77.3124,77.3301,26062.0
2015-09-01 11:30:00,87.21,87.33,87.08,87.17,29199.0,77.3567,77.4632,77.2414,77.3212,29199.0
2015-09-01 11:35:00,87.15,87.24,87.01,87.17,22082.0,77.3035,77.3833,77.1793,77.3212,22082.0
2015-09-01 11:40:00,87.15,87.15,86.91,87.04,13040.0,77.3035,77.3035,77.0906,77.2059,13040.0
2015-09-01 11:45:00,87.01,87.22,86.95,87.18,5709.0,77.1793,77.3656,77.1261,77.3301,5709.0
2015-09-01 11:50:00,87.21,87.21,86.9,87.02,9827.0,77.3567,77.3567,77.0817,77.1882,9827.0
2015-09-01 11:55:00,86.99,87.01,86.69,86.69,10350.0,77.1616,77.1793,76.8955,76.8955,10350.0
2015-09-01 12:00:00,86.72,86.94,86.57,86.57,18317.0,76.9221,77.1172,76.789,76.789,18317.0
2015-09-01 12:05:00,86.58,86.73,86.51,86.6,28424.0,76.7979,76.931,76.7358,76.8156,28424.0
2015-09-01 12:10:00,86.63,86.65,86.49,86.58,17995.0,76.8423,76.86,76.7181,76.7979,17995.0
2015-09-01 12:15:00,86.57,86.68,86.55,86.67,7912.0,76.789,76.8866,76.7713,76.8777,7912.0
2015-09-01 12:20:00,86.69,86.72,86.5,86.52,11042.0,76.8955,76.9221,76.7269,76.7447,11042.0
2015-09-01 12:25:00,86.51,86.52,86.41,86.42,10200.0,76.7358,76.7447,76.6471,76.656,10200.0
2015-09-01 12:30:00,86.38,86.4,86.28,86.4,9123.0,76.6205,76.6382,76.5318,76.6382,9123.0
2015-09-01 12:35:00,86.41,86.41,86.26,86.32,9814.0,76.6471,76.6471,76.5141,76.5673,9814.0
2015-09-01 12:40:00,86.34,86.45,86.03,86.22,18131.0,76.585,76.6826,76.31,76.4786,18131.0
2015-09-01 12:45:00,86.21,86.25,86.14,86.19,13959.0,76.4697,76.5052,76.4076,76.452,13959.0
2015-09-01 12:50:00,86.2,86.2,86.08,86.19,9953.0,76.4608,76.4608,76.3544,76.452,9953.0
2015-09-01 12:55:00,86.19,86.27,86.1,86.2,21282.0,76.452,76.5229,76.3721,76.4608,21282.0
2015-09-01 13:00:00,86.19,86.48,86.15,86.48,11766.0,76.452,76.7092,76.4165,76.7092,11766.0
2015-09-01 13:05:00,86.42,86.47,86.09,86.18,9713.0,76.656,76.7003,76.3633,76.4431,9713.0
2015-09-01 13:10:00,86.13,86.16,86.0,86.05,13904.0,76.3987,76.4254,76.2834,76.3278,13904.0
2015-09-01 13:15:00,86.06,86.3,86.03,86.15,9243.0,76.3367,76.5495,76.31,76.4165,9243.0
2015-09-01 13:20:00,86.11,86.33,86.02,86.26,22782.0,76.381,76.5761,76.3012,76.5141,22782.0
2015-09-01 13:25:00,86.26,86.49,86.22,86.45,31208.0,76.5141,76.7181,76.4786,76.6826,31208.0
2015-09-01 13:30:00,86.43,86.61,86.38,86.4,10583.0,76.6648,76.8245,76.6205,76.6382,10583.0
2015-09-01 13:35:00,86.43,86.55,86.31,86.37,8790.0,76.6648,76.7713,76.5584,76.6116,8790.0
2015-09-01 13:40:00,86.39,86.43,86.25,86.42,10216.0,76.6294,76.6648,76.5052,76.656,10216.0
2015-09-01 13:45:00,86.42,86.47,86.29,86.29,32056.0,76.656,76.7003,76.5407,76.5407,32056.0
2015-09-01 13:50:00,86.3,86.47,86.26,86.38,22702.0,76.5495,76.7003,76.5141,76.6205,22702.0
2015-09-01 13:55:00,86.41,86.48,86.3,86.47,11570.0,76.6471,76.7092,76.5495,76.7003,11570.0
2015-09-01 14:00:00,86.44,86.45,86.15,86.37,29854.0,76.6737,76.6826,76.4165,76.6116,29854.0
2015-09-01 14:05:00,86.36,86.36,86.12,86.17,6477.0,76.6028,76.6028,76.3899,76.4342,6477.0
2015-09-01 14:10:00,86.12,86.16,86.01,86.13,8770.0,76.3899,76.4254,76.2923,76.3987,8770.0
2015-09-01 14:15:00,86.12,86.13,85.99,86.03,19255.0,76.3899,76.3987,76.2746,76.31,19255.0
2015-09-01 14:20:00,86.05,86.28,86.05,86.13,6422.0,76.3278,76.5318,76.3278,76.3987,6422.0
2015-09-01 14:25:00,86.17,86.24,86.07,86.07,7085.0,76.4342,76.4963,76.3455,76.3455,7085.0
2015-09-01 14:30:00,86.03,86.31,86.01,86.27,12631.0,76.31,76.5584,76.2923,76.5229,12631.0
2015-09-01 14:35:00,86.22,86.49,86.17,86.41,40249.0,76.4786,76.7181,76.4342,76.6471,40249.0
2015-09-01 14:40:00,86.4,86.46,86.2,86.2,18431.0,76.6382,76.6915,76.4608,76.4608,18431.0
2015-09-01 14:45:00,86.18,86.31,86.03,86.04,11295.0,76.4431,76.5584,76.31,76.3189,11295.0
2015-09-01 14:50:00,86.09,86.39,86.01,86.01,17184.0,76.3633,76.6294,76.2923,76.2923,17184.0
2015-09-01 14:55:00,86.03,86.2,85.99,86.03,32281.0,76.31,76.4608,76.2746,76.31,32281.0
2015-09-01 15:00:00,86.04,86.14,85.95,86.02,30062.0,76.3189,76.4076,76.2391,76.3012,30062.0
2015-09-01 15:05:00,86.01,86.14,85.93,86.07,18950.0,76.2923,76.4076,76.2213,76.3455,18950.0
2015-09-01 15:10:00,86.02,86.24,86.01,86.18,12754.0,76.3012,76.4963,76.2923,76.4431,12754.0
2015-09-01 15:15:00,86.19,86.26,86.01,86.01,16992.0,76.452,76.5141,76.2923,76.2923,16992.0
2015-09-01 15:20:00,86.06,86.19,86.0,86.13,12700.0,76.3367,76.452,76.2834,76.3987,12700.0
2015-09-01 15:25:00,86.15,86.22,85.85,85.92,14913.0,76.4165,76.4786,76.1504,76.2125,14913.0
2015-09-01 15:30:00,85.91,85.99,85.81,85.85,21989.0,76.2036,76.2746,76.1149,76.1504,21989.0
2015-09-01 15:35:00,85.88,85.89,85.66,85.74,30436.0,76.177,76.1859,75.9818,76.0528,30436.0
2015-09-01 15:40:00,85.7,85.7,85.3,85.61,38641.0,76.0173,76.0173,75.6625,75.9375,38641.0
2015-09-01 15:45:00,85.63,86.03,85.49,85.83,71327.0,75.9552,76.31,75.8311,76.1326,71327.0
2015-09-01 15:50:00,85.83,86.07,85.76,85.99,77286.0,76.1326,76.3455,76.0705,76.2746,77286.0
2015-09-01 15:55:00,86.0,86.45,85.89,86.3,271734.0,76.2834,76.6826,76.1859,76.5495,271734.0
2015-09-02 09:30:00,87.53,87.69,87.17,87.3,31573.0,77.6406,77.7825,77.3212,77.4366,31573.0
2015-09-02 09:35:00,87.2,87.5,87.14,87.44,15575.0,77.3479,77.614,77.2946,77.5607,15575.0
2015-09-02 09:40:00,87.51,87.59,87.19,87.22,13646.0,77.6228,77.6938,77.339,77.3656,13646.0
2015-09-02 09:45:00,87.25,87.73,87.17,87.73,20200.0,77.3922,77.818,77.3212,77.818,20200.0
2015-09-02 09:50:00,87.73,87.73,87.35,87.43,29200.0,77.818,77.818,77.4809,77.5519,29200.0
2015-09-02 09:55:00,87.41,87.5,87.22,87.45,18560.0,77.5341,77.614,77.3656,77.5696,18560.0
2015-09-02 10:00:00,87.46,87.74,87.45,87.6,25819.0,77.5785,77.8268,77.5696,77.7027,25819.0
2015-09-02 10:05:00,87.59,87.93,87.59,87.77,10013.0,77.6938,77.9954,77.6938,77.8535,10013.0
2015-09-02 10:10:00,87.72,87.72,87.42,87.66,7386.0,77.8091,77.8091,77.543,77.7559,7386.0
2015-09-02 10:15:00,87.63,87.63,87.09,87.09,14590.0,77.7293,77.7293,77.2503,77.2503,14590.0
2015-09-02 10:20:00,87.05,87.29,87.0,87.29,24132.0,77.2148,77.4277,77.1704,77.4277,24132.0
2015-09-02 10:25:00,87.32,87.39,87.11,87.13,15374.0,77.4543,77.5164,77.268,77.2858,15374.0
2015-09-02 10:30:00,87.12,87.25,87.0,87.18,30100.0,77.2769,77.3922,77.1704,77.3301,30100.0
2015-09-02 10:35:00,87.18,87.25,87.12,87.19,19975.0,77.3301,77.3922,77.2769,77.339,19975.0
2015-09-02 10:40:00,87.21,87.39,87.21,87.25,8830.0,77.3567,77.5164,77.3567,77.3922,8830.0
2015-09-02 10:45:00,87.22,87.28,87.06,87.1,8985.0,77.3656,77.4188,77.2237,77.2592,8985.0
2015-09-02 10:50:00,87.15,87.24,87.08,87.13,5800.0,77.3035,77.3833,77.2414,77.2858,5800.0
2015-09-02 10:55:00,87.13,87.4,87.13,87.34,8725.0,77.2858,77.5253,77.2858,77.472,8725.0
2015-09-02 11:00:00,87.38,87.58,87.32,87.47,10625.0,77.5075,77.6849,77.4543,77.5873,10625.0
2015-09-02 11:05:00,87.45,87.62,87.43,87.56,17362.0,77.5696,77.7204,77.5519,77.6672,17362.0
2015-09-02 11:10:00,87.56,87.59,87.47,87.51,15216.0,77.6672,77.6938,77.5873,77.6228,15216.0
2015-09-02 11:15:00,87.48,87.72,87.36,87.66,10080.0,77.5962,77.8091,77.4898,77.7559,10080.0
2015-09-02 11:20:00,87.55,87.7,87.52,87.7,5602.0,77.6583,77.7914,77.6317,77.7914,5602.0
2015-09-02 11:25:00,87.69,87.72,87.52,87.64,8600.0,77.7825,77.8091,77.6317,77.7381,8600.0
2015-09-02 11:30:00,87.64,87.65,87.46,87.51,5462.0,77.7381,77.747,77.5785,77.6228,5462.0
2015-09-02 11:35:00,87.5,87.5,87.36,87.37,10695.0,77.614,77.614,77.4898,77.4986,10695.0
2015-09-02 11:40:00,87.37,87.48,87.34,87.46,19253.0,77.4986,77.5962,77.472,77.5785,19253.0
2015-09-02 11:45:00,87.44,87.48,87.35,87.36,20279.0,77.5607,77.5962,77.4809,77.4898,20279.0
2015-09-02 11:50:00,87.34,87.47,87.29,87.36,28606.0,77.472,77.5873,77.4277,77.4898,28606.0
2015-09-02 11:55:00,87.35,87.44,87.27,87.44,17024.0,77.4809,77.5607,77.4099,77.5607,17024.0
2015-09-02 12:00:00,87.41,87.52,87.37,87.41,25017.0,77.5341,77.6317,77.4986,77.5341,25017.0
2015-09-02 12:05:00,87.38,87.46,87.32,87.33,9910.0,77.5075,77.5785,77.4543,77.4632,9910.0
2015-09-02 12:10:00,87.36,87.38,87.24,87.36,10300.0,77.4898,77.5075,77.3833,77.4898,10300.0
2015-09-02 12:15:00,87.35,87.41,87.3,87.41,7050.0,77.4809,77.5341,77.4366,77.5341,7050.0
2015-09-02 12:20:00,87.4,87.7,87.36,87.66,21297.0,77.5253,77.7914,77.4898,77.7559,21297.0
2015-09-02 12:25:00,87.65,87.79,87.61,87.73,3100.0,77.747,77.8712,77.7115,77.818,3100.0
2015-09-02 12:30:00,87.68,87.78,87.68,87.7,5150.0,77.7736,77.8623,77.7736,77.7914,5150.0
2015-09-02 12:35:00,87.66,87.98,87.65,87.93,5462.0,77.7559,78.0397,77.747,77.9954,5462.0
2015-09-02 12:40:00,87.9,87.98,87.82,87.95,5500.0,77.9688,78.0397,77.8978,78.0131,5500.0
2015-09-02 12:45:00,87.92,88.0,87.84,87.96,14690.0,77.9865,78.0575,77.9155,78.022,14690.0
2015-09-02 12:50:00,87.93,87.99,87.75,87.77,3850.0,77.9954,78.0486,77.8357,77.8535,3850.0
2015-09-02 12:55:00,87.8,88.05,87.78,87.98,13590.0,77.8801,78.1018,77.8623,78.0397,13590.0
2015-09-02 13:00:00,87.92,88.02,87.82,87.84,4360.0,77.9865,78.0752,77.8978,77.9155,4360.0
2015-09-02 13:05:00,87.86,87.88,87.67,87.81,6600.0,77.9333,77.951,77.7648,77.8889,6600.0
2015-09-02 13:10:00,87.84,87.99,87.84,87.94,3600.0,77.9155,78.0486,77.9155,78.0042,3600.0
2015-09-02 13:15:00,87.91,87.93,87.84,87.87,4600.0,77.9776,77.9954,77.9155,77.9422,4600.0
2015-09-02 13:20:00,87.84,88.11,87.83,88.07,10325.0,77.9155,78.155,77.9067,78.1196,10325.0
2015-09-02 13:25:00,88.04,88.12,87.93,88.09,9310.0,78.0929,78.1639,77.9954,78.1373,9310.0
2015-09-02 13:30:00,88.08,88.08,87.95,87.95,3600.0,78.1284,78.1284,78.0131,78.0131,3600.0
2015-09-02 13:35:00,87.94,87.99,87.81,87.86,11458.0,78.0042,78.0486,77.8889,77.9333,11458.0
2015-09-02 13:40:00,87.88,87.93,87.8,87.85,6320.0,77.951,77.9954,77.8801,77.9244,6320.0
2015-09-02 13:45:00,87.91,87.94,87.86,87.86,6033.0,77.9776,78.0042,77.9333,77.9333,6033.0
2015-09-02 13:50:00,87.85,87.87,87.7,87.77,6960.0,77.9244,77.9422,77.7914,77.8535,6960.0
2015-09-02 13:55:00,87.86,87.93,87.79,87.79,7250.0,77.9333,77.9954,77.8712,77.8712,7250.0
2015-09-02 14:00:00,87.81,87.93,87.74,87.91,15254.0,77.8889,77.9954,77.8268,77.9776,15254.0
2015-09-02 14:05:00,87.87,88.15,87.87,88.12,8052.0,77.9422,78.1905,77.9422,78.1639,8052.0
2015-09-02 14:10:00,88.12,88.38,88.12,88.29,27686.0,78.1639,78.3945,78.1639,78.3147,27686.0
2015-09-02 14:15:00,88.32,88.46,88.26,88.3,14521.0,78.3413,78.4655,78.2881,78.3236,14521.0
2015-09-02 14:20:00,88.28,88.43,88.27,88.41,11157.0,78.3058,78.4389,78.297,78.4211,11157.0
2015-09-02 14:25:00,88.46,88.5,88.31,88.34,11659.0,78.4655,78.501,78.3324,78.3591,11659.0
2015-09-02 14:30:00,88.33,88.35,88.18,88.33,12663.0,78.3502,78.3679,78.2171,78.3502,12663.0
2015-09-02 14:35:00,88.32,88.33,88.08,88.12,15234.0,78.3413,78.3502,78.1284,78.1639,15234.0
2015-09-02 14:40:00,88.14,88.15,88.01,88.07,15347.0,78.1816,78.1905,78.0663,78.1196,15347.0
2015-09-02 14:45:00,88.01,88.01,87.9,87.97,12264.0,78.0663,78.0663,77.9688,78.0309,12264.0
2015-09-02 14:50:00,87.98,88.23,87.98,88.2,10478.0,78.0397,78.2615,78.0397,78.2349,10478.0
2015-09-02 14:55:00,88.18,88.32,88.14,88.28,14525.0,78.2171,78.3413,78.1816,78.3058,14525.0
2015-09-02 15:00:00,88.27,88.5,88.25,88.44,12699.0,78.297,78.501,78.2792,78.4478,12699.0
2015-09-02 15:05:00,88.42,88.49,88.31,88.35,21942.0,78.43,78.4921,78.3324,78.3679,21942.0
2015-09-02 15:10:00,88.33,88.43,88.19,88.2,21554.0,78.3502,78.4389,78.226,78.2349,21554.0
2015-09-02 15:15:00,88.17,88.23,88.01,88.21,18660.0,78.2083,78.2615,78.0663,78.2437,18660.0
2015-09-02 15:20:00,88.26,88.35,88.21,88.29,21776.0,78.2881,78.3679,78.2437,78.3147,21776.0
2015-09-02 15:25:00,88.28,88.57,88.27,88.57,25660.0,78.3058,78.5631,78.297,78.5631,25660.0
2015-09-02 15:30:00,88.56,88.62,88.47,88.52,28745.0,78.5542,78.6074,78.4744,78.5187,28745.0
2015-09-02 15:35:00,88.52,88.73,88.51,88.65,28266.0,78.5187,78.705,78.5098,78.634,28266.0
2015-09-02 15:40:00,88.63,88.71,88.59,88.71,30633.0,78.6163,78.6872,78.5808,78.6872,30633.0
2015-09-02 15:45:00,88.68,88.78,88.65,88.68,48917.0,78.6606,78.7493,78.634,78.6606,48917.0
2015-09-02 15:50:00,88.69,88.97,88.65,88.85,86093.0,78.6695,78.9179,78.634,78.8114,86093.0
2015-09-02 15:55:00,88.85,89.15,88.84,89.14,137466.0,78.8114,79.0775,78.8026,79.0687,137466.0
2015-09-03 09:30:00,89.91,90.46,89.78,90.4,41652.0,79.7517,80.2395,79.6364,80.1863,41652.0
2015-09-03 09:35:00,90.41,90.96,90.41,90.79,66591.0,80.1952,80.683,80.1952,80.5322,66591.0
2015-09-03 09:40:00,90.8,90.9,90.49,90.49,20424.0,80.5411,80.6298,80.2661,80.2661,20424.0
2015-09-03 09:45:00,90.46,90.8,90.42,90.73,41899.0,80.2395,80.5411,80.204,80.479,41899.0
2015-09-03 09:50:00,90.81,91.1,90.57,90.6,80280.0,80.55,80.8072,80.3371,80.3637,80280.0
2015-09-03 09:55:00,90.63,90.66,90.49,90.58,44314.0,80.3903,80.4169,80.2661,80.346,44314.0
2015-09-03 10:00:00,90.61,90.81,90.5,90.71,43846.0,80.3726,80.55,80.275,80.4613,43846.0
2015-09-03 10:05:00,90.71,90.74,90.49,90.55,17355.0,80.4613,80.4879,80.2661,80.3194,17355.0
2015-09-03 10:10:00,90.52,90.66,90.45,90.61,31800.0,80.2927,80.4169,80.2307,80.3726,31800.0
2015-09-03 10:15:00,90.62,90.73,90.47,90.58,28602.0,80.3814,80.479,80.2484,80.346,28602.0
2015-09-03 10:20:00,90.58,90.71,90.52,90.7,21806.0,80.346,80.4613,80.2927,80.4524,21806.0
2015-09-03 10:25:00,90.67,90.76,90.61,90.76,15854.0,80.4258,80.5056,80.3726,80.5056,15854.0
2015-09-03 10:30:00,90.7,90.7,90.42,90.48,21078.0,80.4524,80.4524,80.204,80.2573,21078.0
2015-09-03 10:35:00,90.48,90.58,90.43,90.45,15568.0,80.2573,80.346,80.2129,80.2307,15568.0
2015-09-03 10:40:00,90.46,90.6,90.46,90.52,17462.0,80.2395,80.3637,80.2395,80.2927,17462.0
2015-09-03 10:45:00,90.52,90.52,90.35,90.36,20703.0,80.2927,80.2927,80.142,80.1508,20703.0
2015-09-03 10:50:00,90.35,90.64,90.34,90.4,17871.0,80.142,80.3992,80.1331,80.1863,17871.0
2015-09-03 10:55:00,90.37,90.57,90.31,90.38,29826.0,80.1597,80.3371,80.1065,80.1686,29826.0
2015-09-03 11:00:00,90.43,90.5,90.26,90.42,23989.0,80.2129,80.275,80.0621,80.204,23989.0
2015-09-03 11:05:00,90.45,90.63,90.45,90.56,20651.0,80.2307,80.3903,80.2307,80.3282,20651.0
2015-09-03 11:10:00,90.55,90.6,90.36,90.38,7448.0,80.3194,80.3637,80.1508,80.1686,7448.0
2015-09-03 11:15:00,90.41,90.47,90.24,90.3,12665.0,80.1952,80.2484,80.0444,80.0976,12665.0
2015-09-03 11:20:00,90.31,90.38,90.28,90.29,5095.0,80.1065,80.1686,80.0799,80.0887,5095.0
2015-09-03 11:25:00,90.29,90.53,90.28,90.41,7824.0,80.0887,80.3016,80.0799,80.1952,7824.0
2015-09-03 11:30:00,90.36,90.4,90.27,90.28,5570.0,80.1508,80.1863,80.071,80.0799,5570.0
2015-09-03 11:35:00,90.29,90.37,90.25,90.25,4315.0,80.0887,80.1597,80.0533,80.0533,4315.0
2015-09-03 11:40:00,90.28,90.37,90.26,90.31,5700.0,80.0799,80.1597,80.0621,80.1065,5700.0
2015-09-03 11:45:00,90.35,90.35,90.13,90.18,5000.0,80.142,80.142,79.9468,79.9912,5000.0
2015-09-03 11:50:00,90.17,90.17,90.06,90.12,8775.0,79.9823,79.9823,79.8847,79.9379,8775.0
2015-09-03 11:55:00,90.08,90.16,90.02,90.15,9678.0,79.9025,79.9734,79.8492,79.9646,9678.0
2015-09-03 12:00:00,90.17,90.19,90.1,90.17,2640.0,79.9823,80.0,79.9202,79.9823,2640.0
2015-09-03 12:05:00,90.19,90.23,90.12,90.13,4700.0,80.0,80.0355,79.9379,79.9468,4700.0
2015-09-03 12:10:00,90.12,90.12,89.94,90.01,5030.0,79.9379,79.9379,79.7783,79.8404,5030.0
2015-09-03 12:15:00,90.05,90.06,90.01,90.02,2000.0,79.8759,79.8847,79.8404,79.8492,2000.0
2015-09-03 12:20:00,90.05,90.09,89.9,89.94,18283.0,79.8759,79.9113,79.7428,79.7783,18283.0
2015-09-03 12:25:00,89.97,89.97,89.88,89.92,2902.0,79.8049,79.8049,79.7251,79.7605,2902.0
2015-09-03 12:30:00,89.93,89.93,89.64,89.65,8761.0,79.7694,79.7694,79.5122,79.521,8761.0
2015-09-03 12:35:00,89.69,89.74,89.6,89.63,6846.0,79.5565,79.6009,79.4767,79.5033,6846.0
2015-09-03 12:40:00,89.61,89.69,89.5,89.68,6969.0,79.4856,79.5565,79.388,79.5477,6969.0
2015-09-03 12:45:00,89.66,89.78,89.62,89.76,6447.0,79.5299,79.6364,79.4944,79.6186,6447.0
2015-09-03 12:50:00,89.72,89.75,89.57,89.72,9000.0,79.5831,79.6097,79.4501,79.5831,9000.0
2015-09-03 12:55:00,89.67,89.68,89.53,89.56,2790.0,79.5388,79.5477,79.4146,79.4412,2790.0
2015-09-03 13:00:00,89.57,89.57,89.43,89.43,9661.0,79.4501,79.4501,79.3259,79.3259,9661.0
2015-09-03 13:05:00,89.41,89.42,89.12,89.19,19235.0,79.3082,79.317,79.0509,79.113,19235.0
2015-09-03 13:10:00,89.2,89.27,89.09,89.25,6410.0,79.1219,79.184,79.0243,79.1662,6410.0
2015-09-03 13:15:00,89.25,89.38,89.22,89.38,5730.0,79.1662,79.2815,79.1396,79.2815,5730.0
2015-09-03 13:20:00,89.44,89.48,89.33,89.43,5190.0,79.3348,79.3703,79.2372,79.3259,5190.0
2015-09-03 13:25:00,89.43,89.53,89.41,89.47,4290.0,79.3259,79.4146,79.3082,79.3614,4290.0
2015-09-03 13:30:00,89.45,89.54,89.27,89.44,5800.0,79.3436,79.4235,79.184,79.3348,5800.0
2015-09-03 13:35:00,89.5,89.51,89.31,89.39,4901.0,79.388,79.3969,79.2195,79.2904,4901.0
2015-09-03 13:40:00,89.38,89.45,89.28,89.36,7636.0,79.2815,79.3436,79.1928,79.2638,7636.0
2015-09-03 13:45:00,89.37,89.52,89.37,89.46,3927.0,79.2727,79.4057,79.2727,79.3525,3927.0
2015-09-03 13:50:00,89.45,89.46,89.19,89.38,13480.0,79.3436,79.3525,79.113,79.2815,13480.0
2015-09-03 13:55:00,89.4,89.4,89.24,89.24,8460.0,79.2993,79.2993,79.1574,79.1574,8460.0
2015-09-03 14:00:00,89.18,89.28,89.09,89.28,6250.0,79.1041,79.1928,79.0243,79.1928,6250.0
2015-09-03 14:05:00,89.26,89.35,89.11,89.11,3038.0,79.1751,79.2549,79.0421,79.0421,3038.0
2015-09-03 14:10:00,89.03,89.16,89.0,89.04,10555.0,78.9711,79.0864,78.9445,78.98,10555.0
2015-09-03 14:15:00,89.07,89.2,89.02,89.15,5000.0,79.0066,79.1219,78.9622,79.0775,5000.0
2015-09-03 14:20:00,89.15,89.16,89.01,89.15,5829.0,79.0775,79.0864,78.9534,79.0775,5829.0
2015-09-03 14:25:00,89.22,89.37,89.22,89.32,6401.0,79.1396,79.2727,79.1396,79.2283,6401.0
2015-09-03 14:30:00,89.33,89.44,89.29,89.39,11522.0,79.2372,79.3348,79.2017,79.2904,11522.0
2015-09-03 14:35:00,89.39,89.63,89.3,89.63,10957.0,79.2904,79.5033,79.2106,79.5033,10957.0
2015-09-03 14:40:00,89.64,89.74,89.56,89.68,7256.0,79.5122,79.6009,79.4412,79.5477,7256.0
2015-09-03 14:45:00,89.69,89.69,89.45,89.57,7075.0,79.5565,79.5565,79.3436,79.4501,7075.0
2015-09-03 14:50:00,89.54,89.62,89.44,89.52,6530.0,79.4235,79.4944,79.3348,79.4057,6530.0
2015-09-03 14:55:00,89.52,89.52,89.3,89.36,11780.0,79.4057,79.4057,79.2106,79.2638,11780.0
2015-09-03 15:00:00,89.42,89.48,89.35,89.4,12932.0,79.317,79.3703,79.2549,79.2993,12932.0
2015-09-03 15:05:00,89.44,89.47,89.13,89.16,13599.0,79.3348,79.3614,79.0598,79.0864,13599.0
2015-09-03 15:10:00,89.19,89.48,89.19,89.45,7324.0,79.113,79.3703,79.113,79.3436,7324.0
2015-09-03 15:15:00,89.4,89.5,89.3,89.33,5480.0,79.2993,79.388,79.2106,79.2372,5480.0
2015-09-03 15:20:00,89.36,89.45,89.3,89.3,6329.0,79.2638,79.3436,79.2106,79.2106,6329.0
2015-09-03 15:25:00,89.3,89.3,89.11,89.2,12665.0,79.2106,79.2106,79.0421,79.1219,12665.0
2015-09-03 15:30:00,89.21,89.23,89.11,89.16,11018.0,79.1308,79.1485,79.0421,79.0864,11018.0
2015-09-03 15:35:00,89.15,89.18,88.86,89.01,19188.0,79.0775,79.1041,78.8203,78.9534,19188.0
2015-09-03 15:40:00,89.0,89.16,88.91,89.04,22966.0,78.9445,79.0864,78.8647,78.98,22966.0
2015-09-03 15:45:00,89.04,89.44,88.99,89.33,56846.0,78.98,79.3348,78.9356,79.2372,56846.0
2015-09-03 15:50:00,89.29,89.47,89.23,89.43,42755.0,79.2017,79.3614,79.1485,79.3259,42755.0
2015-09-03 15:55:00,89.44,89.58,89.29,89.3,73236.0,79.3348,79.459,79.2017,79.2106,73236.0
2015-09-04 09:30:00,88.59,88.64,88.24,88.6,39499.0,78.5808,78.6252,78.2703,78.5897,39499.0
2015-09-04 09:35:00,88.6,89.03,88.49,88.49,17238.0,78.5897,78.9711,78.4921,78.4921,17238.0
2015-09-04 09:40:00,88.53,88.97,88.34,88.63,40502.0,78.5276,78.9179,78.3591,78.6163,40502.0
2015-09-04 09:45:00,88.75,88.79,88.51,88.51,12819.0,78.7227,78.7582,78.5098,78.5098,12819.0
2015-09-04 09:50:00,88.5,88.54,88.14,88.25,10236.0,78.501,78.5365,78.1816,78.2792,10236.0
2015-09-04 09:55:00,88.25,88.39,88.17,88.39,7054.0,78.2792,78.4034,78.2083,78.4034,7054.0
2015-09-04 10:00:00,88.42,88.42,88.04,88.38,14725.0,78.43,78.43,78.0929,78.3945,14725.0
2015-09-04 10:05:00,88.35,88.43,88.13,88.37,5650.0,78.3679,78.4389,78.1728,78.3857,5650.0
2015-09-04 10:10:00,88.32,88.43,88.18,88.25,4063.0,78.3413,78.4389,78.2171,78.2792,4063.0
2015-09-04 10:15:00,88.27,88.52,88.26,88.43,8800.0,78.297,78.5187,78.2881,78.4389,8800.0
2015-09-04 10:20:00,88.41,88.55,88.34,88.47,21365.0,78.4211,78.5453,78.3591,78.4744,21365.0
2015-09-04 10:25:00,88.47,88.72,88.4,88.7,7532.0,78.4744,78.6961,78.4123,78.6784,7532.0
2015-09-04 10:30:00,88.65,88.87,88.65,88.75,3387.0,78.634,78.8292,78.634,78.7227,3387.0
2015-09-04 10:35:00,88.75,88.76,88.56,88.74,4812.0,78.7227,78.7316,78.5542,78.7139,4812.0
2015-09-04 10:40:00,88.73,88.8,88.44,88.5,6517.0,78.705,78.7671,78.4478,78.501,6517.0
2015-09-04 10:45:00,88.48,88.49,88.28,88.3,8030.0,78.4832,78.4921,78.3058,78.3236,8030.0
2015-09-04 10:50:00,88.29,88.34,88.2,88.33,2965.0,78.3147,78.3591,78.2349,78.3502,2965.0
2015-09-04 10:55:00,88.25,88.3,88.11,88.22,6100.0,78.2792,78.3236,78.155,78.2526,6100.0
2015-09-04 11:00:00,88.25,88.41,88.25,88.31,15573.0,78.2792,78.4211,78.2792,78.3324,15573.0
2015-09-04 11:05:00,88.19,88.37,88.12,88.21,4179.0,78.226,78.3857,78.1639,78.2437,4179.0
2015-09-04 11:10:00,88.16,88.28,88.15,88.28,2860.0,78.1994,78.3058,78.1905,78.3058,2860.0
2015-09-04 11:15:00,88.31,88.4,88.25,88.4,8701.0,78.3324,78.4123,78.2792,78.4123,8701.0
2015-09-04 11:20:00,88.35,88.46,88.28,88.42,12360.0,78.3679,78.4655,78.3058,78.43,12360.0
2015-09-04 11:25:00,88.47,88.48,88.35,88.46,4500.0,78.4744,78.4832,78.3679,78.4655,4500.0
2015-09-04 11:30:00,88.44,88.44,88.15,88.27,7960.0,78.4478,78.4478,78.1905,78.297,7960.0
2015-09-04 11:35:00,88.23,88.3,88.15,88.2,10560.0,78.2615,78.3236,78.1905,78.2349,10560.0
2015-09-04 11:40:00,88.19,88.3,88.15,88.25,3926.0,78.226,78.3236,78.1905,78.2792,3926.0
2015-09-04 11:45:00,88.18,88.33,88.15,88.33,5700.0,78.2171,78.3502,78.1905,78.3502,5700.0
2015-09-04 11:50:00,88.35,88.38,88.26,88.26,5156.0,78.3679,78.3945,78.2881,78.2881,5156.0
2015-09-04 11:55:00,88.25,88.38,88.17,88.27,8150.0,78.2792,78.3945,78.2083,78.297,8150.0
2015-09-04 12:00:00,88.28,88.29,88.16,88.24,8410.0,78.3058,78.3147,78.1994,78.2703,8410.0
2015-09-04 12:05:00,88.25,88.36,88.19,88.27,6510.0,78.2792,78.3768,78.226,78.297,6510.0
2015-09-04 12:10:00,88.32,88.34,88.13,88.21,4903.0,78.3413,78.3591,78.1728,78.2437,4903.0
2015-09-04 12:15:00,88.22,88.32,88.12,88.22,6985.0,78.2526,78.3413,78.1639,78.2526,6985.0
2015-09-04 12:20:00,88.17,88.25,88.1,88.1,5597.0,78.2083,78.2792,78.1462,78.1462,5597.0
2015-09-04 12:25:00,88.1,88.14,88.02,88.13,10010.0,78.1462,78.1816,78.0752,78.1728,10010.0
2015-09-04 12:30:00,88.12,88.25,88.0,88.25,9648.0,78.1639,78.2792,78.0575,78.2792,9648.0
2015-09-04 12:35:00,88.22,88.23,88.07,88.12,5077.0,78.2526,78.2615,78.1196,78.1639,5077.0
2015-09-04 12:40:00,88.09,88.12,88.04,88.05,8250.0,78.1373,78.1639,78.0929,78.1018,8250.0
2015-09-04 12:45:00,88.0,88.22,87.98,88.18,7010.0,78.0575,78.2526,78.0397,78.2171,7010.0
2015-09-04 12:50:00,88.13,88.18,88.11,88.11,2100.0,78.1728,78.2171,78.155,78.155,2100.0
2015-09-04 12:55:00,88.08,88.08,87.98,87.99,3800.0,78.1284,78.1284,78.0397,78.0486,3800.0
2015-09-04 13:00:00,87.98,88.02,87.83,87.93,10260.0,78.0397,78.0752,77.9067,77.9954,10260.0
2015-09-04 13:05:00,87.95,88.1,87.89,88.02,18652.0,78.0131,78.1462,77.9599,78.0752,18652.0
2015-09-04 13:10:00,87.99,88.06,87.9,87.91,11820.0,78.0486,78.1107,77.9688,77.9776,11820.0
2015-09-04 13:15:00,87.89,88.02,87.88,87.94,12505.0,77.9599,78.0752,77.951,78.0042,12505.0
2015-09-04 13:20:00,87.94,87.94,87.8,87.89,19816.0,78.0042,78.0042,77.8801,77.9599,19816.0
2015-09-04 13:25:00,87.88,87.9,87.82,87.88,18614.0,77.951,77.9688,77.8978,77.951,18614.0
2015-09-04 13:30:00,87.87,88.0,87.8,87.98,14952.0,77.9422,78.0575,77.8801,78.0397,14952.0
2015-09-04 13:35:00,87.97,88.14,87.94,88.11,11975.0,78.0309,78.1816,78.0042,78.155,11975.0
2015-09-04 13:40:00,88.06,88.11,87.94,88.0,7455.0,78.1107,78.155,78.0042,78.0575,7455.0
2015-09-04 13:45:00,88.0,88.08,87.99,88.02,5915.0,78.0575,78.1284,78.0486,78.0752,5915.0
2015-09-04 13:50:00,88.04,88.17,88.03,88.07,3365.0,78.0929,78.2083,78.0841,78.1196,3365.0
2015-09-04 13:55:00,88.04,88.04,87.95,87.95,6768.0,78.0929,78.0929,78.0131,78.0131,6768.0
2015-09-04 14:00:00,87.96,88.04,87.95,87.99,17629.0,78.022,78.0929,78.0131,78.0486,17629.0
2015-09-04 14:05:00,88.01,88.06,87.93,87.94,12100.0,78.0663,78.1107,77.9954,78.0042,12100.0
2015-09-04 14:10:00,87.91,88.06,87.91,88.03,6363.0,77.9776,78.1107,77.9776,78.0841,6363.0
2015-09-04 14:15:00,88.02,88.11,87.91,87.99,8050.0,78.0752,78.155,77.9776,78.0486,8050.0
2015-09-04 14:20:00,87.99,88.04,87.86,87.89,12352.0,78.0486,78.0929,77.9333,77.9599,12352.0
2015-09-04 14:25:00,87.89,88.07,87.87,88.01,18150.0,77.9599,78.1196,77.9422,78.0663,18150.0
2015-09-04 14:30:00,88.01,88.03,87.93,87.96,5650.0,78.0663,78.0841,77.9954,78.022,5650.0
2015-09-04 14:35:00,87.96,88.01,87.85,87.94,18035.0,78.022,78.0663,77.9244,78.0042,18035.0
2015-09-04 14:40:00,87.95,88.1,87.95,88.09,4789.0,78.0131,78.1462,78.0131,78.1373,4789.0
2015-09-04 14:45:00,88.08,88.15,88.06,88.12,6366.0,78.1284,78.1905,78.1107,78.1639,6366.0
2015-09-04 14:50:00,88.11,88.27,88.11,88.2,18914.0,78.155,78.297,78.155,78.2349,18914.0
2015-09-04 14:55:00,88.19,88.39,88.17,88.38,4600.0,78.226,78.4034,78.2083,78.3945,4600.0
2015-09-04 15:00:00,88.39,88.54,88.34,88.35,18240.0,78.4034,78.5365,78.3591,78.3679,18240.0
2015-09-04 15:05:00,88.34,88.54,88.34,88.39,17391.0,78.3591,78.5365,78.3591,78.4034,17391.0
2015-09-04 15:10:00,88.4,88.4,88.27,88.38,8278.0,78.4123,78.4123,78.297,78.3945,8278.0
2015-09-04 15:15:00,88.37,88.46,88.28,88.41,15123.0,78.3857,78.4655,78.3058,78.4211,15123.0
2015-09-04 15:20:00,88.38,88.42,88.23,88.28,9780.0,78.3945,78.43,78.2615,78.3058,9780.0
2015-09-04 15:25:00,88.29,88.41,88.23,88.41,9099.0,78.3147,78.4211,78.2615,78.4211,9099.0
2015-09-04 15:30:00,88.42,88.64,88.34,88.56,15634.0,78.43,78.6252,78.3591,78.5542,15634.0
2015-09-04 15:35:00,88.53,88.71,88.52,88.62,27738.0,78.5276,78.6872,78.5187,78.6074,27738.0
2015-09-04 15:40:00,88.62,88.79,88.59,88.71,31157.0,78.6074,78.7582,78.5808,78.6872,31157.0
2015-09-04 15:45:00,88.71,89.06,88.71,89.0,37435.0,78.6872,78.9977,78.6872,78.9445,37435.0
2015-09-04 15:50:00,89.02,89.03,88.74,88.87,32617.0,78.9622,78.9711,78.7139,78.8292,32617.0
2015-09-04 15:55:00,88.87,88.97,88.51,88.54,79674.0,78.8292,78.9179,78.5098,78.5365,79674.0
2015-09-08 09:30:00,90.05,90.42,89.95,90.37,49094.0,79.8759,80.204,79.7871,80.1597,49094.0
2015-09-08 09:35:00,90.39,90.49,90.09,90.44,31713.0,80.1774,80.2661,79.9113,80.2218,31713.0
2015-09-08 09:40:00,90.39,90.9,90.31,90.81,26324.0,80.1774,80.6298,80.1065,80.55,26324.0
2015-09-08 09:45:00,90.82,91.08,90.71,90.92,43371.0,80.5589,80.7895,80.4613,80.6476,43371.0
2015-09-08 09:50:00,90.94,91.06,90.54,90.55,41850.0,80.6653,80.7717,80.3105,80.3194,41850.0
2015-09-08 09:55:00,90.55,90.6,90.46,90.49,43657.0,80.3194,80.3637,80.2395,80.2661,43657.0
2015-09-08 10:00:00,90.45,90.5,90.38,90.41,30632.0,80.2307,80.275,80.1686,80.1952,30632.0
2015-09-08 10:05:00,90.44,90.55,90.24,90.29,25670.0,80.2218,80.3194,80.0444,80.0887,25670.0
2015-09-08 10:10:00,90.27,90.41,90.23,90.23,35102.0,80.071,80.1952,80.0355,80.0355,35102.0
2015-09-08 10:15:00,90.22,90.26,90.06,90.11,10168.0,80.0266,80.0621,79.8847,79.9291,10168.0
2015-09-08 10:20:00,90.1,90.15,90.01,90.06,20890.0,79.9202,79.9646,79.8404,79.8847,20890.0
2015-09-08 10:25:00,90.09,90.13,89.89,90.05,38926.0,79.9113,79.9468,79.7339,79.8759,38926.0
2015-09-08 10:30:00,90.08,90.09,89.82,89.86,35440.0,79.9025,79.9113,79.6718,79.7073,35440.0
2015-09-08 10:35:00,89.9,89.93,89.8,89.84,10900.0,79.7428,79.7694,79.6541,79.6896,10900.0
2015-09-08 10:40:00,89.84,89.99,89.73,89.92,38652.0,79.6896,79.8226,79.592,79.7605,38652.0
2015-09-08 10:45:00,89.91,90.12,89.9,90.12,6221.0,79.7517,79.9379,79.7428,79.9379,6221.0
2015-09-08 10:50:00,90.1,90.1,89.88,89.96,12501.0,79.9202,79.9202,79.7251,79.796,12501.0
2015-09-08 10:55:00,89.95,90.06,89.95,90.02,13891.0,79.7871,79.8847,79.7871,79.8492,13891.0
2015-09-08 11:00:00,89.98,90.03,89.91,89.92,6504.0,79.8138,79.8581,79.7517,79.7605,6504.0
2015-09-08 11:05:00,89.95,90.0,89.83,89.86,7281.0,79.7871,79.8315,79.6807,79.7073,7281.0
2015-09-08 11:10:00,89.9,90.0,89.9,89.9,7799.0,79.7428,79.8315,79.7428,79.7428,7799.0
2015-09-08 11:15:00,89.91,89.99,89.91,89.96,6047.0,79.7517,79.8226,79.7517,79.796,6047.0
2015-09-08 11:20:00,89.95,90.01,89.94,89.98,13940.0,79.7871,79.8404,79.7783,79.8138,13940.0
2015-09-08 11:25:00,89.98,90.06,89.94,89.94,10590.0,79.8138,79.8847,79.7783,79.7783,10590.0
2015-09-08 11:30:00,89.92,89.94,89.84,89.87,4905.0,79.7605,79.7783,79.6896,79.7162,4905.0
2015-09-08 11:35:00,89.9,89.93,89.79,89.79,15110.0,79.7428,79.7694,79.6452,79.6452,15110.0
2015-09-08 11:40:00,89.78,89.85,89.7,89.84,20299.0,79.6364,79.6984,79.5654,79.6896,20299.0
2015-09-08 11:45:00,89.84,89.95,89.84,89.91,6853.0,79.6896,79.7871,79.6896,79.7517,6853.0
2015-09-08 11:50:00,89.93,89.95,89.8,89.84,8300.0,79.7694,79.7871,79.6541,79.6896,8300.0
2015-09-08 11:55:00,89.86,89.95,89.81,89.85,7200.0,79.7073,79.7871,79.663,79.6984,7200.0
2015-09-08 12:00:00,89.84,89.88,89.74,89.83,8494.0,79.6896,79.7251,79.6009,79.6807,8494.0
2015-09-08 12:05:00,89.85,89.93,89.81,89.93,15343.0,79.6984,79.7694,79.663,79.7694,15343.0
2015-09-08 12:10:00,89.95,90.04,89.87,90.04,9525.0,79.7871,79.867,79.7162,79.867,9525.0
2015-09-08 12:15:00,90.01,90.13,90.01,90.11,8107.0,79.8404,79.9468,79.8404,79.9291,8107.0
2015-09-08 12:20:00,90.14,90.31,90.14,90.27,7558.0,79.9557,80.1065,79.9557,80.071,7558.0
2015-09-08 12:25:00,90.25,90.4,90.2,90.4,9205.0,80.0533,80.1863,80.0089,80.1863,9205.0
2015-09-08 12:30:00,90.39,90.47,90.19,90.23,6307.0,80.1774,80.2484,80.0,80.0355,6307.0
2015-09-08 12:35:00,90.19,90.24,90.11,90.12,10094.0,80.0,80.0444,79.9291,79.9379,10094.0
2015-09-08 12:40:00,90.11,90.24,90.06,90.19,12567.0,79.9291,80.0444,79.8847,80.0,12567.0
2015-09-08 12:45:00,90.21,90.29,90.18,90.29,8157.0,80.0178,80.0887,79.9912,80.0887,8157.0
2015-09-08 12:50:00,90.31,90.37,90.29,90.34,7794.0,80.1065,80.1597,80.0887,80.1331,7794.0
2015-09-08 12:55:00,90.35,90.35,90.24,90.3,8204.0,80.142,80.142,80.0444,80.0976,8204.0
2015-09-08 13:00:00,90.31,90.36,90.18,90.18,5290.0,80.1065,80.1508,79.9912,79.9912,5290.0
2015-09-08 13:05:00,90.15,90.15,90.03,90.06,12200.0,79.9646,79.9646,79.8581,79.8847,12200.0
2015-09-08 13:10:00,90.06,90.11,90.01,90.02,13320.0,79.8847,79.9291,79.8404,79.8492,13320.0
2015-09-08 13:15:00,90.03,90.13,89.98,89.98,7300.0,79.8581,79.9468,79.8138,79.8138,7300.0
2015-09-08 13:20:00,89.97,90.0,89.9,89.94,7911.0,79.8049,79.8315,79.7428,79.7783,7911.0
2015-09-08 13:25:00,89.93,90.02,89.91,90.0,6300.0,79.7694,79.8492,79.7517,79.8315,6300.0
2015-09-08 13:30:00,90.01,90.19,89.93,90.19,12892.0,79.8404,80.0,79.7694,80.0,12892.0
2015-09-08 13:35:00,90.19,90.33,90.15,90.31,9207.0,80.0,80.1242,79.9646,80.1065,9207.0
2015-09-08 13:40:00,90.33,90.4,90.28,90.28,11798.0,80.1242,80.1863,80.0799,80.0799,11798.0
2015-09-08 13:45:00,90.27,90.33,90.21,90.28,11850.0,80.071,80.1242,80.0178,80.0799,11850.0
2015-09-08 13:50:00,90.25,90.3,90.21,90.23,10284.0,80.0533,80.0976,80.0178,80.0355,10284.0
2015-09-08 13:55:00,90.25,90.37,90.24,90.37,7250.0,80.0533,80.1597,80.0444,80.1597,7250.0
2015-09-08 14:00:00,90.38,90.48,90.31,90.43,9151.0,80.1686,80.2573,80.1065,80.2129,9151.0
2015-09-08 14:05:00,90.45,90.51,90.44,90.49,8905.0,80.2307,80.2839,80.2218,80.2661,8905.0
2015-09-08 14:10:00,90.49,90.51,90.36,90.42,10395.0,80.2661,80.2839,80.1508,80.204,10395.0
2015-09-08 14:15:00,90.43,90.59,90.43,90.54,8697.0,80.2129,80.3548,80.2129,80.3105,8697.0
2015-09-08 14:20:00,90.54,90.58,90.51,90.52,7100.0,80.3105,80.346,80.2839,80.2927,7100.0
2015-09-08 14:25:00,90.52,90.57,90.48,90.57,6877.0,80.2927,80.3371,80.2573,80.3371,6877.0
2015-09-08 14:30:00,90.57,90.71,90.55,90.71,26338.0,80.3371,80.4613,80.3194,80.4613,26338.0
2015-09-08 14:35:00,90.72,90.95,90.72,90.86,22736.0,80.4702,80.6742,80.4702,80.5943,22736.0
2015-09-08 14:40:00,90.87,90.87,90.76,90.79,13570.0,80.6032,80.6032,80.5056,80.5322,13570.0
2015-09-08 14:45:00,90.83,90.89,90.81,90.84,10988.0,80.5677,80.6209,80.55,80.5766,10988.0
2015-09-08 14:50:00,90.85,90.95,90.85,90.95,7161.0,80.5855,80.6742,80.5855,80.6742,7161.0
2015-09-08 14:55:00,90.96,90.96,90.8,90.93,16460.0,80.683,80.683,80.5411,80.6564,16460.0
2015-09-08 15:00:00,90.96,91.06,90.96,91.02,11821.0,80.683,80.7717,80.683,80.7363,11821.0
2015-09-08 15:05:00,91.01,91.01,90.78,90.85,14638.0,80.7274,80.7274,80.5234,80.5855,14638.0
2015-09-08 15:10:00,90.86,90.99,90.86,90.88,13183.0,80.5943,80.7096,80.5943,80.6121,13183.0
2015-09-08 15:15:00,90.86,90.91,90.83,90.85,15805.0,80.5943,80.6387,80.5677,80.5855,15805.0
2015-09-08 15:20:00,90.85,90.88,90.71,90.81,25407.0,80.5855,80.6121,80.4613,80.55,25407.0
2015-09-08 15:25:00,90.82,90.9,90.82,90.89,31847.0,80.5589,80.6298,80.5589,80.6209,31847.0
2015-09-08 15:30:00,90.9,91.06,90.89,91.03,31768.0,80.6298,80.7717,80.6209,80.7451,31768.0
2015-09-08 15:35:00,91.03,91.26,91.03,91.24,40112.0,80.7451,80.9491,80.7451,80.9314,40112.0
2015-09-08 15:40:00,91.24,91.31,91.18,91.28,52772.0,80.9314,80.9935,80.8782,80.9669,52772.0
2015-09-08 15:45:00,91.29,91.47,91.26,91.47,72153.0,80.9758,81.1354,80.9491,81.1354,72153.0
2015-09-08 15:50:00,91.47,91.52,91.35,91.52,72808.0,81.1354,81.1798,81.029,81.1798,72808.0
2015-09-08 15:55:00,91.52,91.59,91.44,91.53,107252.0,81.1798,81.2419,81.1088,81.1886,107252.0
2015-09-09 09:30:00,92.09,92.52,91.85,92.17,38430.0,81.6854,82.0668,81.4725,81.7563,38430.0
2015-09-09 09:35:00,92.16,92.37,92.13,92.21,12905.0,81.7475,81.9337,81.7208,81.7918,12905.0
2015-09-09 09:40:00,92.17,92.24,91.91,92.08,28146.0,81.7563,81.8184,81.5257,81.6765,28146.0
2015-09-09 09:45:00,92.12,92.15,91.83,91.9,24947.0,81.712,81.7386,81.4547,81.5168,24947.0
2015-09-09 09:50:00,91.9,92.07,91.9,92.06,11220.0,81.5168,81.6676,81.5168,81.6588,11220.0
2015-09-09 09:55:00,92.06,92.15,91.98,92.12,18816.0,81.6588,81.7386,81.5878,81.712,18816.0
2015-09-09 10:00:00,92.08,92.23,92.03,92.06,10866.0,81.6765,81.8095,81.6321,81.6588,10866.0
2015-09-09 10:05:00,92.06,92.15,92.03,92.04,25458.0,81.6588,81.7386,81.6321,81.641,25458.0
2015-09-09 10:10:00,92.03,92.12,91.97,92.03,15301.0,81.6321,81.712,81.5789,81.6321,15301.0
2015-09-09 10:15:00,92.03,92.03,91.73,91.83,16890.0,81.6321,81.6321,81.366,81.4547,16890.0
2015-09-09 10:20:00,91.8,92.02,91.77,91.98,36357.0,81.4281,81.6233,81.4015,81.5878,36357.0
2015-09-09 10:25:00,91.97,91.99,91.61,91.64,32568.0,81.5789,81.5967,81.2596,81.2862,32568.0
2015-09-09 10:30:00,91.66,91.9,91.65,91.82,19201.0,81.3039,81.5168,81.2951,81.4459,19201.0
2015-09-09 10:35:00,91.8,91.94,91.8,91.89,30153.0,81.4281,81.5523,81.4281,81.508,30153.0
2015-09-09 10:40:00,91.88,91.96,91.8,91.87,117250.0,81.4991,81.5701,81.4281,81.4902,117250.0
2015-09-09 10:45:00,91.87,91.93,91.84,91.9,25859.0,81.4902,81.5434,81.4636,81.5168,25859.0
2015-09-09 10:50:00,91.91,91.95,91.82,91.84,19873.0,81.5257,81.5612,81.4459,81.4636,19873.0
2015-09-09 10:55:00,91.86,91.98,91.81,91.85,14771.0,81.4814,81.5878,81.437,81.4725,14771.0
2015-09-09 11:00:00,91.84,92.0,91.79,92.0,14204.0,81.4636,81.6055,81.4193,81.6055,14204.0
2015-09-09 11:05:00,91.97,92.14,91.91,92.14,15100.0,81.5789,81.7297,81.5257,81.7297,15100.0
2015-09-09 11:10:00,92.13,92.44,92.09,92.37,59445.0,81.7208,81.9958,81.6854,81.9337,59445.0
2015-09-09 11:15:00,92.35,92.4,92.29,92.3,16603.0,81.916,81.9603,81.8628,81.8716,16603.0
2015-09-09 11:20:00,92.28,92.28,92.12,92.22,5745.0,81.8539,81.8539,81.712,81.8007,5745.0
2015-09-09 11:25:00,92.22,92.22,92.04,92.18,5583.0,81.8007,81.8007,81.641,81.7652,5583.0
2015-09-09 11:30:00,92.21,92.39,92.21,92.32,6797.0,81.7918,81.9515,81.7918,81.8894,6797.0
2015-09-09 11:35:00,92.26,92.38,92.24,92.3,3415.0,81.8362,81.9426,81.8184,81.8716,3415.0
2015-09-09 11:40:00,92.24,92.33,92.19,92.29,5836.0,81.8184,81.8982,81.7741,81.8628,5836.0
2015-09-09 11:45:00,92.27,92.51,92.27,92.46,9639.0,81.845,82.0579,81.845,82.0136,9639.0
2015-09-09 11:50:00,92.42,92.5,92.4,92.47,6753.0,81.9781,82.049,81.9603,82.0224,6753.0
2015-09-09 11:55:00,92.46,92.66,92.46,92.65,8327.0,82.0136,82.191,82.0136,82.1821,8327.0
2015-09-09 12:00:00,92.63,92.78,92.59,92.77,12783.0,82.1644,82.2974,82.1289,82.2885,12783.0
2015-09-09 12:05:00,92.75,92.88,92.65,92.8,10850.0,82.2708,82.3861,82.1821,82.3151,10850.0
2015-09-09 12:10:00,92.81,92.86,92.74,92.74,7478.0,82.324,82.3684,82.2619,82.2619,7478.0
2015-09-09 12:15:00,92.77,92.94,92.73,92.93,27622.0,82.2885,82.4393,82.2531,82.4305,27622.0
2015-09-09 12:20:00,92.93,92.98,92.85,92.89,12149.0,82.4305,82.4748,82.3595,82.395,12149.0
2015-09-09 12:25:00,92.89,93.1,92.89,93.1,11619.0,82.395,82.5813,82.395,82.5813,11619.0
2015-09-09 12:30:00,93.16,93.18,93.02,93.11,10566.0,82.6345,82.6522,82.5103,82.5901,10566.0
2015-09-09 12:35:00,93.09,93.29,93.09,93.23,32963.0,82.5724,82.7498,82.5724,82.6966,32963.0
2015-09-09 12:40:00,93.22,93.28,93.09,93.24,11020.0,82.6877,82.7409,82.5724,82.7054,11020.0
2015-09-09 12:45:00,93.25,93.33,93.12,93.13,8961.0,82.7143,82.7853,82.599,82.6079,8961.0
2015-09-09 12:50:00,93.09,93.21,93.06,93.21,5002.0,82.5724,82.6788,82.5458,82.6788,5002.0
2015-09-09 12:55:00,93.19,93.33,93.13,93.31,20706.0,82.6611,82.7853,82.6079,82.7675,20706.0
2015-09-09 13:00:00,93.31,93.31,93.2,93.25,39782.0,82.7675,82.7675,82.67,82.7143,39782.0
2015-09-09 13:05:00,93.25,93.27,93.2,93.25,45014.0,82.7143,82.732,82.67,82.7143,45014.0
2015-09-09 13:10:00,93.26,93.36,93.22,93.3,16516.0,82.7232,82.8119,82.6877,82.7587,16516.0
2015-09-09 13:15:00,93.32,93.49,93.32,93.41,9084.0,82.7764,82.9272,82.7764,82.8562,9084.0
2015-09-09 13:20:00,93.42,93.44,93.3,93.44,11400.0,82.8651,82.8828,82.7587,82.8828,11400.0
2015-09-09 13:25:00,93.41,93.41,93.25,93.27,8446.0,82.8562,82.8562,82.7143,82.732,8446.0
2015-09-09 13:30:00,93.26,93.29,93.15,93.29,25933.0,82.7232,82.7498,82.6256,82.7498,25933.0
2015-09-09 13:35:00,93.28,93.28,93.15,93.17,14977.0,82.7409,82.7409,82.6256,82.6433,14977.0
2015-09-09 13:40:00,93.16,93.25,93.13,93.18,17496.0,82.6345,82.7143,82.6079,82.6522,17496.0
2015-09-09 13:45:00,93.18,93.3,93.17,93.24,13468.0,82.6522,82.7587,82.6433,82.7054,13468.0
2015-09-09 13:50:00,93.21,93.25,93.13,93.23,71989.0,82.6788,82.7143,82.6079,82.6966,71989.0
2015-09-09 13:55:00,93.25,93.25,93.13,93.16,27987.0,82.7143,82.7143,82.6079,82.6345,27987.0
2015-09-09 14:00:00,93.16,93.28,93.12,93.25,21381.0,82.6345,82.7409,82.599,82.7143,21381.0
2015-09-09 14:05:00,93.26,93.28,93.05,93.16,9461.0,82.7232,82.7409,82.5369,82.6345,9461.0
2015-09-09 14:10:00,93.18,93.33,93.18,93.32,11605.0,82.6522,82.7853,82.6522,82.7764,11605.0
2015-09-09 14:15:00,93.33,93.35,93.25,93.3,11424.0,82.7853,82.803,82.7143,82.7587,11424.0
2015-09-09 14:20:00,93.3,93.31,93.09,93.16,12527.0,82.7587,82.7675,82.5724,82.6345,12527.0
2015-09-09 14:25:00,93.16,93.28,93.01,93.09,49928.0,82.6345,82.7409,82.5014,82.5724,49928.0
2015-09-09 14:30:00,93.08,93.1,92.87,92.92,19402.0,82.5635,82.5813,82.3772,82.4216,19402.0
2015-09-09 14:35:00,92.94,93.07,92.89,92.89,11473.0,82.4393,82.5546,82.395,82.395,11473.0
2015-09-09 14:40:00,92.87,92.87,92.56,92.68,19725.0,82.3772,82.3772,82.1023,82.2087,19725.0
2015-09-09 14:45:00,92.68,92.71,92.57,92.67,13998.0,82.2087,82.2353,82.1111,82.1998,13998.0
2015-09-09 14:50:00,92.65,92.81,92.61,92.76,12527.0,82.1821,82.324,82.1466,82.2797,12527.0
2015-09-09 14:55:00,92.76,92.83,92.66,92.76,8161.0,82.2797,82.3418,82.191,82.2797,8161.0
2015-09-09 15:00:00,92.75,92.88,92.59,92.88,13717.0,82.2708,82.3861,82.1289,82.3861,13717.0
2015-09-09 15:05:00,92.86,92.89,92.78,92.81,15300.0,82.3684,82.395,82.2974,82.324,15300.0
2015-09-09 15:10:00,92.81,92.82,92.52,92.72,19473.0,82.324,82.3329,82.0668,82.2442,19473.0
2015-09-09 15:15:00,92.7,92.84,92.53,92.73,18313.0,82.2264,82.3506,82.0757,82.2531,18313.0
2015-09-09 15:20:00,92.73,92.74,92.62,92.67,15050.0,82.2531,82.2619,82.1555,82.1998,15050.0
2015-09-09 15:25:00,92.65,92.69,92.38,92.47,32779.0,82.1821,82.2176,81.9426,82.0224,32779.0
2015-09-09 15:30:00,92.46,92.47,92.19,92.25,28474.0,82.0136,82.0224,81.7741,81.8273,28474.0
2015-09-09 15:35:00,92.27,92.36,92.12,92.12,27890.0,81.845,81.9249,81.712,81.712,27890.0
2015-09-09 15:40:00,92.1,92.1,91.85,91.86,40783.0,81.6942,81.6942,81.4725,81.4814,40783.0
2015-09-09 15:45:00,91.86,91.92,91.7,91.79,72248.0,81.4814,81.5346,81.3394,81.4193,72248.0
2015-09-09 15:50:00,91.79,91.84,91.67,91.78,79943.0,81.4193,81.4636,81.3128,81.4104,79943.0
2015-09-09 15:55:00,91.77,91.95,91.64,91.87,120394.0,81.4015,81.5612,81.2862,81.4902,120394.0
2015-09-10 09:30:00,92.0,92.52,91.85,92.38,50354.0,81.6055,82.0668,81.4725,81.9426,50354.0
2015-09-10 09:35:00,92.29,92.32,91.91,92.17,24296.0,81.8628,81.8894,81.5257,81.7563,24296.0
2015-09-10 09:40:00,92.09,92.25,91.73,91.73,28715.0,81.6854,81.8273,81.366,81.366,28715.0
2015-09-10 09:45:00,91.78,92.06,91.67,91.97,47158.0,81.4104,81.6588,81.3128,81.5789,47158.0
2015-09-10 09:50:00,91.97,92.11,91.61,91.61,15849.0,81.5789,81.7031,81.2596,81.2596,15849.0
2015-09-10 09:55:00,91.61,91.63,91.27,91.27,13708.0,81.2596,81.2773,80.958,80.958,13708.0
2015-09-10 10:00:00,91.41,91.58,91.24,91.31,15432.0,81.0822,81.233,80.9314,80.9935,15432.0
2015-09-10 10:05:00,91.3,91.48,91.21,91.33,22670.0,80.9846,81.1443,80.9048,81.0112,22670.0
2015-09-10 10:10:00,91.34,91.34,90.96,91.12,32416.0,81.0201,81.0201,80.683,80.825,32416.0
2015-09-10 10:15:00,91.06,91.32,91.06,91.24,13600.0,80.7717,81.0024,80.7717,80.9314,13600.0
2015-09-10 10:20:00,91.22,91.29,91.09,91.17,19044.0,80.9137,80.9758,80.7983,80.8693,19044.0
2015-09-10 10:25:00,91.15,91.37,91.13,91.34,9940.0,80.8516,81.0467,80.8338,81.0201,9940.0
2015-09-10 10:30:00,91.37,91.57,91.35,91.57,4650.0,81.0467,81.2241,81.029,81.2241,4650.0
2015-09-10 10:35:00,91.57,91.87,91.57,91.77,13432.0,81.2241,81.4902,81.2241,81.4015,13432.0
2015-09-10 10:40:00,91.83,91.9,91.79,91.8,13252.0,81.4547,81.5168,81.4193,81.4281,13252.0
2015-09-10 10:45:00,91.82,92.0,91.8,91.94,6850.0,81.4459,81.6055,81.4281,81.5523,6850.0
2015-09-10 10:50:00,92.01,92.05,91.85,91.85,6800.0,81.6144,81.6499,81.4725,81.4725,6800.0
2015-09-10 10:55:00,91.88,91.96,91.77,91.79,7846.0,81.4991,81.5701,81.4015,81.4193,7846.0
2015-09-10 11:00:00,91.75,91.84,91.68,91.72,7953.0,81.3838,81.4636,81.3217,81.3572,7953.0
2015-09-10 11:05:00,91.72,91.74,91.47,91.52,10601.0,81.3572,81.3749,81.1354,81.1798,10601.0
2015-09-10 11:10:00,91.52,91.61,91.46,91.48,8800.0,81.1798,81.2596,81.1265,81.1443,8800.0
2015-09-10 11:15:00,91.48,91.57,91.36,91.37,8709.0,81.1443,81.2241,81.0378,81.0467,8709.0
2015-09-10 11:20:00,91.37,91.46,91.3,91.46,7844.0,81.0467,81.1265,80.9846,81.1265,7844.0
2015-09-10 11:25:00,91.44,91.6,91.37,91.6,11298.0,81.1088,81.2507,81.0467,81.2507,11298.0
2015-09-10 11:30:00,91.6,91.66,91.51,91.51,7111.0,81.2507,81.3039,81.1709,81.1709,7111.0
2015-09-10 11:35:00,91.54,91.8,91.53,91.78,7622.0,81.1975,81.4281,81.1886,81.4104,7622.0
2015-09-10 11:40:00,91.78,91.87,91.64,91.81,7100.0,81.4104,81.4902,81.2862,81.437,7100.0
2015-09-10 11:45:00,91.8,91.84,91.58,91.61,7359.0,81.4281,81.4636,81.233,81.2596,7359.0
2015-09-10 11:50:00,91.62,91.8,91.51,91.78,9144.0,81.2685,81.4281,81.1709,81.4104,9144.0
2015-09-10 11:55:00,91.79,92.0,91.7,91.89,10501.0,81.4193,81.6055,81.3394,81.508,10501.0
2015-09-10 12:00:00,91.9,92.08,91.84,92.01,8509.0,81.5168,81.6765,81.4636,81.6144,8509.0
2015-09-10 12:05:00,92.01,92.36,91.97,92.31,11455.0,81.6144,81.9249,81.5789,81.8805,11455.0
2015-09-10 12:10:00,92.3,92.39,92.2,92.2,14833.0,81.8716,81.9515,81.7829,81.7829,14833.0
2015-09-10 12:15:00,92.25,92.31,92.1,92.16,7285.0,81.8273,81.8805,81.6942,81.7475,7285.0
2015-09-10 12:20:00,92.13,92.27,92.11,92.2,9050.0,81.7208,81.845,81.7031,81.7829,9050.0
2015-09-10 12:25:00,92.18,92.31,92.06,92.09,8739.0,81.7652,81.8805,81.6588,81.6854,8739.0
2015-09-10 12:30:00,92.03,92.18,92.0,92.14,11100.0,81.6321,81.7652,81.6055,81.7297,11100.0
2015-09-10 12:35:00,92.13,92.26,92.13,92.2,6350.0,81.7208,81.8362,81.7208,81.7829,6350.0
2015-09-10 12:40:00,92.2,92.22,92.13,92.17,9147.0,81.7829,81.8007,81.7208,81.7563,9147.0
2015-09-10 12:45:00,92.17,92.38,92.1,92.38,7274.0,81.7563,81.9426,81.6942,81.9426,7274.0
2015-09-10 12:50:00,92.34,92.34,92.21,92.33,14918.0,81.9071,81.9071,81.7918,81.8982,14918.0
2015-09-10 12:55:00,92.31,92.4,92.24,92.36,15510.0,81.8805,81.9603,81.8184,81.9249,15510.0
2015-09-10 13:00:00,92.34,92.35,92.2,92.24,11874.0,81.9071,81.916,81.7829,81.8184,11874.0
2015-09-10 13:05:00,92.28,92.4,92.27,92.3,8516.0,81.8539,81.9603,81.845,81.8716,8516.0
2015-09-10 13:10:00,92.3,92.44,92.3,92.31,11445.0,81.8716,81.9958,81.8716,81.8805,11445.0
2015-09-10 13:15:00,92.32,92.47,92.32,92.44,16278.0,81.8894,82.0224,81.8894,81.9958,16278.0
2015-09-10 13:20:00,92.45,92.64,92.42,92.64,12297.0,82.0047,82.1732,81.9781,82.1732,12297.0
2015-09-10 13:25:00,92.62,92.84,92.52,92.73,11360.0,82.1555,82.3506,82.0668,82.2531,11360.0
2015-09-10 13:30:00,92.73,92.85,92.69,92.79,13095.0,82.2531,82.3595,82.2176,82.3063,13095.0
2015-09-10 13:35:00,92.84,93.06,92.81,92.92,22021.0,82.3506,82.5458,82.324,82.4216,22021.0
2015-09-10 13:40:00,92.93,93.01,92.88,93.01,17991.0,82.4305,82.5014,82.3861,82.5014,17991.0
2015-09-10 13:45:00,93.0,93.03,92.93,92.94,39385.0,82.4925,82.5192,82.4305,82.4393,39385.0
2015-09-10 13:50:00,92.94,93.06,92.85,92.85,11300.0,82.4393,82.5458,82.3595,82.3595,11300.0
2015-09-10 13:55:00,92.82,92.96,92.79,92.91,15030.0,82.3329,82.4571,82.3063,82.4127,15030.0
2015-09-10 14:00:00,92.9,92.95,92.74,92.79,9550.0,82.4038,82.4482,82.2619,82.3063,9550.0
2015-09-10 14:05:00,92.81,92.87,92.67,92.84,14182.0,82.324,82.3772,82.1998,82.3506,14182.0
2015-09-10 14:10:00,92.86,92.93,92.84,92.9,4335.0,82.3684,82.4305,82.3506,82.4038,4335.0
2015-09-10 14:15:00,92.91,92.91,92.69,92.72,13167.0,82.4127,82.4127,82.2176,82.2442,13167.0
2015-09-10 14:20:00,92.69,92.77,92.58,92.74,5416.0,82.2176,82.2885,82.12,82.2619,5416.0
2015-09-10 14:25:00,92.74,92.75,92.64,92.68,6842.0,82.2619,82.2708,82.1732,82.2087,6842.0
2015-09-10 14:30:00,92.67,92.86,92.66,92.72,8056.0,82.1998,82.3684,82.191,82.2442,8056.0
2015-09-10 14:35:00,92.74,92.76,92.65,92.68,8290.0,82.2619,82.2797,82.1821,82.2087,8290.0
2015-09-10 14:40:00,92.71,92.84,92.69,92.7,5709.0,82.2353,82.3506,82.2176,82.2264,5709.0
2015-09-10 14:45:00,92.71,92.75,92.56,92.56,5489.0,82.2353,82.2708,82.1023,82.1023,5489.0
2015-09-10 14:50:00,92.55,92.61,92.47,92.51,7768.0,82.0934,82.1466,82.0224,82.0579,7768.0
2015-09-10 14:55:00,92.48,92.48,92.19,92.19,9816.0,82.0313,82.0313,81.7741,81.7741,9816.0
2015-09-10 15:00:00,92.18,92.28,92.14,92.23,12140.0,81.7652,81.8539,81.7297,81.8095,12140.0
2015-09-10 15:05:00,92.22,92.4,92.19,92.4,39214.0,81.8007,81.9603,81.7741,81.9603,39214.0
2015-09-10 15:10:00,92.42,92.48,92.27,92.34,19260.0,81.9781,82.0313,81.845,81.9071,19260.0
2015-09-10 15:15:00,92.33,92.48,92.15,92.21,29587.0,81.8982,82.0313,81.7386,81.7918,29587.0
2015-09-10 15:20:00,92.21,92.24,91.98,92.02,27480.0,81.7918,81.8184,81.5878,81.6233,27480.0
2015-09-10 15:25:00,92.04,92.13,91.86,92.06,32952.0,81.641,81.7208,81.4814,81.6588,32952.0
2015-09-10 15:30:00,92.04,92.06,91.91,92.01,12250.0,81.641,81.6588,81.5257,81.6144,12250.0
2015-09-10 15:35:00,92.03,92.08,91.89,91.99,22945.0,81.6321,81.6765,81.508,81.5967,22945.0
2015-09-10 15:40:00,92.0,92.0,91.78,91.87,29057.0,81.6055,81.6055,81.4104,81.4902,29057.0
2015-09-10 15:45:00,91.87,92.13,91.75,92.06,40606.0,81.4902,81.7208,81.3838,81.6588,40606.0
2015-09-10 15:50:00,92.1,92.22,92.02,92.19,71965.0,81.6942,81.8007,81.6233,81.7741,71965.0
2015-09-10 15:55:00,92.2,92.39,92.17,92.32,125849.0,81.7829,81.9515,81.7563,81.8894,125849.0
2015-09-11 09:30:00,91.66,91.76,91.53,91.59,54708.0,81.3039,81.3926,81.1886,81.2419,54708.0
2015-09-11 09:35:00,91.59,92.14,91.55,92.03,45981.0,81.2419,81.7297,81.2064,81.6321,45981.0
2015-09-11 09:40:00,91.98,92.27,91.82,91.9,21267.0,81.5878,81.845,81.4459,81.5168,21267.0
2015-09-11 09:45:00,91.93,91.93,91.6,91.6,13761.0,81.5434,81.5434,81.2507,81.2507,13761.0
2015-09-11 09:50:00,91.6,91.76,91.49,91.58,16505.0,81.2507,81.3926,81.1532,81.233,16505.0
2015-09-11 09:55:00,91.61,91.74,91.5,91.5,9002.0,81.2596,81.3749,81.162,81.162,9002.0
2015-09-11 10:00:00,91.5,91.58,91.41,91.49,22845.0,81.162,81.233,81.0822,81.1532,22845.0
2015-09-11 10:05:00,91.46,91.51,91.32,91.5,9544.0,81.1265,81.1709,81.0024,81.162,9544.0
2015-09-11 10:10:00,91.47,91.56,91.38,91.54,19567.0,81.1354,81.2152,81.0556,81.1975,19567.0
2015-09-11 10:15:00,91.51,92.01,91.45,91.98,11347.0,81.1709,81.6144,81.1177,81.5878,11347.0
2015-09-11 10:20:00,91.98,92.23,91.95,92.18,24072.0,81.5878,81.8095,81.5612,81.7652,24072.0
2015-09-11 10:25:00,92.18,92.19,92.03,92.06,18107.0,81.7652,81.7741,81.6321,81.6588,18107.0
2015-09-11 10:30:00,92.05,92.25,92.0,92.21,53491.0,81.6499,81.8273,81.6055,81.7918,53491.0
2015-09-11 10:35:00,92.2,92.2,92.04,92.14,18569.0,81.7829,81.7829,81.641,81.7297,18569.0
2015-09-11 10:40:00,92.15,92.47,92.15,92.44,12255.0,81.7386,82.0224,81.7386,81.9958,12255.0
2015-09-11 10:45:00,92.45,92.48,92.2,92.22,13909.0,82.0047,82.0313,81.7829,81.8007,13909.0
2015-09-11 10:50:00,92.2,92.21,92.03,92.03,14029.0,81.7829,81.7918,81.6321,81.6321,14029.0
2015-09-11 10:55:00,92.02,92.14,91.99,92.06,15744.0,81.6233,81.7297,81.5967,81.6588,15744.0
2015-09-11 11:00:00,92.06,92.06,91.84,92.01,33596.0,81.6588,81.6588,81.4636,81.6144,33596.0
2015-09-11 11:05:00,92.03,92.25,92.03,92.23,8308.0,81.6321,81.8273,81.6321,81.8095,8308.0
2015-09-11 11:10:00,92.24,92.35,92.09,92.19,10088.0,81.8184,81.916,81.6854,81.7741,10088.0
2015-09-11 11:15:00,92.16,92.19,92.05,92.19,4575.0,81.7475,81.7741,81.6499,81.7741,4575.0
2015-09-11 11:20:00,92.25,92.37,92.19,92.3,12932.0,81.8273,81.9337,81.7741,81.8716,12932.0
2015-09-11 11:25:00,92.29,92.54,92.26,92.45,16023.0,81.8628,82.0845,81.8362,82.0047,16023.0
2015-09-11 11:30:00,92.47,92.65,92.38,92.51,47554.0,82.0224,82.1821,81.9426,82.0579,47554.0
2015-09-11 11:35:00,92.49,92.59,92.39,92.54,16560.0,82.0402,82.1289,81.9515,82.0845,16560.0
2015-09-11 11:40:00,92.52,92.54,92.36,92.42,58690.0,82.0668,82.0845,81.9249,81.9781,58690.0
2015-09-11 11:45:00,92.42,92.59,92.42,92.49,5229.0,81.9781,82.1289,81.9781,82.0402,5229.0
2015-09-11 11:50:00,92.49,92.64,92.49,92.53,78035.0,82.0402,82.1732,82.0402,82.0757,78035.0
2015-09-11 11:55:00,92.53,92.81,92.53,92.58,16848.0,82.0757,82.324,82.0757,82.12,16848.0
2015-09-11 12:00:00,92.63,92.73,92.55,92.73,7901.0,82.1644,82.2531,82.0934,82.2531,7901.0
2015-09-11 12:05:00,92.67,92.76,92.65,92.72,14148.0,82.1998,82.2797,82.1821,82.2442,14148.0
2015-09-11 12:10:00,92.8,93.0,92.8,92.95,9452.0,82.3151,82.4925,82.3151,82.4482,9452.0
2015-09-11 12:15:00,93.0,93.06,92.86,92.91,28155.0,82.4925,82.5458,82.3684,82.4127,28155.0
2015-09-11 12:20:00,92.93,92.95,92.82,92.87,8570.0,82.4305,82.4482,82.3329,82.3772,8570.0
2015-09-11 12:25:00,92.87,92.93,92.85,92.85,8011.0,82.3772,82.4305,82.3595,82.3595,8011.0
2015-09-11 12:30:00,92.86,92.92,92.84,92.86,4950.0,82.3684,82.4216,82.3506,82.3684,4950.0
2015-09-11 12:35:00,92.87,92.88,92.77,92.79,7700.0,82.3772,82.3861,82.2885,82.3063,7700.0
2015-09-11 12:40:00,92.8,92.89,92.77,92.89,3929.0,82.3151,82.395,82.2885,82.395,3929.0
2015-09-11 12:45:00,92.89,93.06,92.88,92.96,11122.0,82.395,82.5458,82.3861,82.4571,11122.0
2015-09-11 12:50:00,93.0,93.01,92.93,92.96,16012.0,82.4925,82.5014,82.4305,82.4571,16012.0
2015-09-11 12:55:00,92.94,93.01,92.92,92.99,16949.0,82.4393,82.5014,82.4216,82.4837,16949.0
2015-09-11 13:00:00,93.0,93.01,92.88,92.88,9767.0,82.4925,82.5014,82.3861,82.3861,9767.0
2015-09-11 13:05:00,92.87,92.94,92.83,92.84,6320.0,82.3772,82.4393,82.3418,82.3506,6320.0
2015-09-11 13:10:00,92.84,92.95,92.74,92.74,7895.0,82.3506,82.4482,82.2619,82.2619,7895.0
2015-09-11 13:15:00,92.75,92.77,92.66,92.73,6040.0,82.2708,82.2885,82.191,82.2531,6040.0
2015-09-11 13:20:00,92.71,92.72,92.57,92.57,6650.0,82.2353,82.2442,82.1111,82.1111,6650.0
2015-09-11 13:25:00,92.51,92.6,92.46,92.46,5195.0,82.0579,82.1377,82.0136,82.0136,5195.0
2015-09-11 13:30:00,92.45,92.49,92.36,92.38,8734.0,82.0047,82.0402,81.9249,81.9426,8734.0
2015-09-11 13:35:00,92.38,92.4,92.28,92.37,8928.0,81.9426,81.9603,81.8539,81.9337,8928.0
2015-09-11 13:40:00,92.39,92.53,92.35,92.5,7574.0,81.9515,82.0757,81.916,82.049,7574.0
2015-09-11 13:45:00,92.48,92.49,92.38,92.4,11432.0,82.0313,82.0402,81.9426,81.9603,11432.0
2015-09-11 13:50:00,92.38,92.5,92.35,92.5,9224.0,81.9426,82.049,81.916,82.049,9224.0
2015-09-11 13:55:00,92.52,92.56,92.42,92.42,6463.0,82.0668,82.1023,81.9781,81.9781,6463.0
2015-09-11 14:00:00,92.41,92.43,92.26,92.32,14039.0,81.9692,81.9869,81.8362,81.8894,14039.0
2015-09-11 14:05:00,92.3,92.31,92.11,92.21,14623.0,81.8716,81.8805,81.7031,81.7918,14623.0
2015-09-11 14:10:00,92.23,92.35,92.22,92.23,7502.0,81.8095,81.916,81.8007,81.8095,7502.0
2015-09-11 14:15:00,92.2,92.49,92.19,92.49,11147.0,81.7829,82.0402,81.7741,82.0402,11147.0
2015-09-11 14:20:00,92.49,92.57,92.47,92.5,6474.0,82.0402,82.1111,82.0224,82.049,6474.0
2015-09-11 14:25:00,92.45,92.47,92.33,92.34,12869.0,82.0047,82.0224,81.8982,81.9071,12869.0
2015-09-11 14:30:00,92.38,92.54,92.38,92.49,9434.0,81.9426,82.0845,81.9426,82.0402,9434.0
2015-09-11 14:35:00,92.55,92.62,92.52,92.53,14646.0,82.0934,82.1555,82.0668,82.0757,14646.0
2015-09-11 14:40:00,92.53,92.53,92.35,92.41,23510.0,82.0757,82.0757,81.916,81.9692,23510.0
2015-09-11 14:45:00,92.45,92.49,92.36,92.42,14438.0,82.0047,82.0402,81.9249,81.9781,14438.0
2015-09-11 14:50:00,92.43,92.44,92.28,92.38,12839.0,81.9869,81.9958,81.8539,81.9426,12839.0
2015-09-11 14:55:00,92.37,92.44,92.27,92.35,13027.0,81.9337,81.9958,81.845,81.916,13027.0
2015-09-11 15:00:00,92.34,92.57,92.34,92.54,17357.0,81.9071,82.1111,81.9071,82.0845,17357.0
2015-09-11 15:05:00,92.52,92.72,92.5,92.6,13760.0,82.0668,82.2442,82.049,82.1377,13760.0
2015-09-11 15:10:00,92.59,92.6,92.53,92.6,15046.0,82.1289,82.1377,82.0757,82.1377,15046.0
2015-09-11 15:15:00,92.6,92.72,92.6,92.65,13786.0,82.1377,82.2442,82.1377,82.1821,13786.0
2015-09-11 15:20:00,92.65,92.66,92.53,92.54,20194.0,82.1821,82.191,82.0757,82.0845,20194.0
2015-09-11 15:25:00,92.54,92.68,92.53,92.63,17160.0,82.0845,82.2087,82.0757,82.1644,17160.0
2015-09-11 15:30:00,92.64,92.65,92.54,92.57,21501.0,82.1732,82.1821,82.0845,82.1111,21501.0
2015-09-11 15:35:00,92.56,92.76,92.54,92.73,19638.0,82.1023,82.2797,82.0845,82.2531,19638.0
2015-09-11 15:40:00,92.74,92.74,92.63,92.74,43063.0,82.2619,82.2619,82.1644,82.2619,43063.0
2015-09-11 15:45:00,92.74,92.83,92.67,92.72,54019.0,82.2619,82.3418,82.1998,82.2442,54019.0
2015-09-11 15:50:00,92.73,92.77,92.67,92.73,53325.0,82.2531,82.2885,82.1998,82.2531,53325.0
2015-09-11 15:55:00,92.75,92.87,92.73,92.85,89276.0,82.2708,82.3772,82.2531,82.3595,89276.0
2015-09-14 09:30:00,92.56,92.85,92.49,92.8,29439.0,82.1023,82.3595,82.0402,82.3151,29439.0
2015-09-14 09:35:00,92.75,93.04,92.65,92.99,14129.0,82.2708,82.528,82.1821,82.4837,14129.0
2015-09-14 09:40:00,93.1,93.21,92.98,93.16,44933.0,82.5813,82.6788,82.4748,82.6345,44933.0
2015-09-14 09:45:00,93.19,93.38,93.03,93.2,30451.0,82.6611,82.8296,82.5192,82.67,30451.0
2015-09-14 09:50:00,93.22,93.64,93.2,93.41,32127.0,82.6877,83.0602,82.67,82.8562,32127.0
2015-09-14 09:55:00,93.45,93.53,93.33,93.53,24608.0,82.8917,82.9627,82.7853,82.9627,24608.0
2015-09-14 10:00:00,93.53,93.73,93.5,93.64,18403.0,82.9627,83.1401,82.9361,83.0602,18403.0
2015-09-14 10:05:00,93.64,93.86,93.54,93.79,24042.0,83.0602,83.2554,82.9715,83.1933,24042.0
2015-09-14 10:10:00,93.81,93.83,93.63,93.72,19052.0,83.211,83.2288,83.0514,83.1312,19052.0
2015-09-14 10:15:00,93.73,93.74,93.6,93.65,11450.0,83.1401,83.1489,83.0248,83.0691,11450.0
2015-09-14 10:20:00,93.66,93.81,93.63,93.77,17201.0,83.078,83.211,83.0514,83.1756,17201.0
2015-09-14 10:25:00,93.78,93.78,93.51,93.52,50671.0,83.1844,83.1844,82.9449,82.9538,50671.0
2015-09-14 10:30:00,93.52,93.71,93.51,93.7,16445.0,82.9538,83.1223,82.9449,83.1135,16445.0
2015-09-14 10:35:00,93.7,93.94,93.66,93.92,16897.0,83.1135,83.3263,83.078,83.3086,16897.0
2015-09-14 10:40:00,93.92,93.96,93.76,93.96,17820.0,83.3086,83.3441,83.1667,83.3441,17820.0
2015-09-14 10:45:00,93.95,94.0,93.78,93.79,19856.0,83.3352,83.3796,83.1844,83.1933,19856.0
2015-09-14 10:50:00,93.8,93.8,93.6,93.64,28225.0,83.2022,83.2022,83.0248,83.0602,28225.0
2015-09-14 10:55:00,93.64,93.86,93.61,93.84,19633.0,83.0602,83.2554,83.0336,83.2376,19633.0
2015-09-14 11:00:00,93.82,93.95,93.79,93.9,14400.0,83.2199,83.3352,83.1933,83.2909,14400.0
2015-09-14 11:05:00,93.92,93.98,93.86,93.93,17703.0,83.3086,83.3618,83.2554,83.3175,17703.0
2015-09-14 11:10:00,93.93,94.0,93.87,93.93,23163.0,83.3175,83.3796,83.2643,83.3175,23163.0
2015-09-14 11:15:00,93.92,93.99,93.8,93.94,13277.0,83.3086,83.3707,83.2022,83.3263,13277.0
2015-09-14 11:20:00,93.96,93.99,93.82,93.91,18485.0,83.3441,83.3707,83.2199,83.2997,18485.0
2015-09-14 11:25:00,93.9,94.05,93.88,93.93,23833.0,83.2909,83.4239,83.2731,83.3175,23833.0
2015-09-14 11:30:00,93.92,93.94,93.8,93.81,26915.0,83.3086,83.3263,83.2022,83.211,26915.0
2015-09-14 11:35:00,93.82,93.96,93.81,93.83,11149.0,83.2199,83.3441,83.211,83.2288,11149.0
2015-09-14 11:40:00,93.84,94.0,93.84,93.84,10246.0,83.2376,83.3796,83.2376,83.2376,10246.0
2015-09-14 11:45:00,93.85,93.85,93.72,93.73,20645.0,83.2465,83.2465,83.1312,83.1401,20645.0
2015-09-14 11:50:00,93.72,93.79,93.62,93.74,19066.0,83.1312,83.1933,83.0425,83.1489,19066.0
2015-09-14 11:55:00,93.71,93.72,93.59,93.6,9440.0,83.1223,83.1312,83.0159,83.0248,9440.0
2015-09-14 12:00:00,93.59,93.64,93.48,93.5,24528.0,83.0159,83.0602,82.9183,82.9361,24528.0
2015-09-14 12:05:00,93.49,93.55,93.43,93.46,18160.0,82.9272,82.9804,82.874,82.9006,18160.0
2015-09-14 12:10:00,93.48,93.49,93.34,93.41,9049.0,82.9183,82.9272,82.7941,82.8562,9049.0
2015-09-14 12:15:00,93.42,93.56,93.42,93.5,9120.0,82.8651,82.9893,82.8651,82.9361,9120.0
2015-09-14 12:20:00,93.5,93.69,93.42,93.69,17173.0,82.9361,83.1046,82.8651,83.1046,17173.0
2015-09-14 12:25:00,93.7,93.74,93.6,93.65,4359.0,83.1135,83.1489,83.0248,83.0691,4359.0
2015-09-14 12:30:00,93.62,93.81,93.57,93.79,10535.0,83.0425,83.211,82.9981,83.1933,10535.0
2015-09-14 12:35:00,93.79,93.82,93.69,93.81,7608.0,83.1933,83.2199,83.1046,83.211,7608.0
2015-09-14 12:40:00,93.76,93.76,93.56,93.59,7000.0,83.1667,83.1667,82.9893,83.0159,7000.0
2015-09-14 12:45:00,93.59,93.65,93.56,93.65,7649.0,83.0159,83.0691,82.9893,83.0691,7649.0
2015-09-14 12:50:00,93.63,93.77,93.59,93.68,7900.0,83.0514,83.1756,83.0159,83.0957,7900.0
2015-09-14 12:55:00,93.61,93.67,93.52,93.55,8154.0,83.0336,83.0869,82.9538,82.9804,8154.0
2015-09-14 13:00:00,93.55,93.58,93.36,93.51,10934.0,82.9804,83.007,82.8119,82.9449,10934.0
2015-09-14 13:05:00,93.52,93.58,93.5,93.51,8101.0,82.9538,83.007,82.9361,82.9449,8101.0
2015-09-14 13:10:00,93.51,93.67,93.5,93.56,7975.0,82.9449,83.0869,82.9361,82.9893,7975.0
2015-09-14 13:15:00,93.58,93.74,93.58,93.7,9197.0,83.007,83.1489,83.007,83.1135,9197.0
2015-09-14 13:20:00,93.7,93.78,93.7,93.72,4000.0,83.1135,83.1844,83.1135,83.1312,4000.0
2015-09-14 13:25:00,93.64,93.66,93.6,93.61,3700.0,83.0602,83.078,83.0248,83.0336,3700.0
2015-09-14 13:30:00,93.62,93.75,93.61,93.7,6126.0,83.0425,83.1578,83.0336,83.1135,6126.0
2015-09-14 13:35:00,93.69,93.8,93.67,93.8,4660.0,83.1046,83.2022,83.0869,83.2022,4660.0
2015-09-14 13:40:00,93.85,93.92,93.77,93.91,8623.0,83.2465,83.3086,83.1756,83.2997,8623.0
2015-09-14 13:45:00,93.94,94.08,93.93,94.06,27108.0,83.3263,83.4505,83.3175,83.4328,27108.0
2015-09-14 13:50:00,94.07,94.07,93.87,93.88,13900.0,83.4417,83.4417,83.2643,83.2731,13900.0
2015-09-14 13:55:00,93.86,94.1,93.86,94.1,7901.0,83.2554,83.4683,83.2554,83.4683,7901.0
2015-09-14 14:00:00,94.09,94.09,93.93,93.94,17500.0,83.4594,83.4594,83.3175,83.3263,17500.0
2015-09-14 14:05:00,93.94,93.99,93.88,93.94,6601.0,83.3263,83.3707,83.2731,83.3263,6601.0
2015-09-14 14:10:00,93.94,94.03,93.9,94.03,8481.0,83.3263,83.4062,83.2909,83.4062,8481.0
2015-09-14 14:15:00,94.03,94.03,93.92,93.94,13573.0,83.4062,83.4062,83.3086,83.3263,13573.0
2015-09-14 14:20:00,93.93,94.04,93.79,93.8,12046.0,83.3175,83.415,83.1933,83.2022,12046.0
2015-09-14 14:25:00,93.78,93.85,93.75,93.85,15471.0,83.1844,83.2465,83.1578,83.2465,15471.0
2015-09-14 14:30:00,93.82,93.88,93.75,93.76,12176.0,83.2199,83.2731,83.1578,83.1667,12176.0
2015-09-14 14:35:00,93.79,93.92,93.79,93.86,12821.0,83.1933,83.3086,83.1933,83.2554,12821.0
2015-09-14 14:40:00,93.86,93.88,93.73,93.74,9539.0,83.2554,83.2731,83.1401,83.1489,9539.0
2015-09-14 14:45:00,93.76,93.85,93.7,93.7,12452.0,83.1667,83.2465,83.1135,83.1135,12452.0
2015-09-14 14:50:00,93.71,93.73,93.65,93.68,13495.0,83.1223,83.1401,83.0691,83.0957,13495.0
2015-09-14 14:55:00,93.68,93.81,93.66,93.68,16239.0,83.0957,83.211,83.078,83.0957,16239.0
2015-09-14 15:00:00,93.67,93.67,93.55,93.55,10013.0,83.0869,83.0869,82.9804,82.9804,10013.0
2015-09-14 15:05:00,93.53,93.53,93.38,93.43,22596.0,82.9627,82.9627,82.8296,82.874,22596.0
2015-09-14 15:10:00,93.43,93.62,93.42,93.53,18751.0,82.874,83.0425,82.8651,82.9627,18751.0
2015-09-14 15:15:00,93.54,93.59,93.5,93.52,24406.0,82.9715,83.0159,82.9361,82.9538,24406.0
2015-09-14 15:20:00,93.52,93.59,93.42,93.49,25970.0,82.9538,83.0159,82.8651,82.9272,25970.0
2015-09-14 15:25:00,93.48,93.52,93.39,93.43,26389.0,82.9183,82.9538,82.8385,82.874,26389.0
2015-09-14 15:30:00,93.42,93.49,93.32,93.48,24100.0,82.8651,82.9272,82.7764,82.9183,24100.0
2015-09-14 15:35:00,93.47,93.47,93.35,93.4,21391.0,82.9094,82.9094,82.803,82.8474,21391.0
2015-09-14 15:40:00,93.37,93.44,93.32,93.4,35310.0,82.8207,82.8828,82.7764,82.8474,35310.0
2015-09-14 15:45:00,93.4,93.56,93.4,93.51,42637.0,82.8474,82.9893,82.8474,82.9449,42637.0
2015-09-14 15:50:00,93.51,93.62,93.5,93.54,56892.0,82.9449,83.0425,82.9361,82.9715,56892.0
2015-09-14 15:55:00,93.52,93.76,93.5,93.63,119265.0,82.9538,83.1667,82.9361,83.0514,119265.0
2015-09-15 09:30:00,94.58,94.58,94.24,94.38,55279.0,83.894,83.894,83.5924,83.7166,55279.0
2015-09-15 09:35:00,94.36,94.46,93.96,94.09,30616.0,83.6989,83.7876,83.3441,83.4594,30616.0
2015-09-15 09:40:00,94.05,94.12,93.77,93.91,19718.0,83.4239,83.486,83.1756,83.2997,19718.0
2015-09-15 09:45:00,93.9,93.91,93.65,93.66,14600.0,83.2909,83.2997,83.0691,83.078,14600.0
2015-09-15 09:50:00,93.67,93.72,93.53,93.69,25239.0,83.0869,83.1312,82.9627,83.1046,25239.0
2015-09-15 09:55:00,93.67,93.84,93.58,93.8,57304.0,83.0869,83.2376,83.007,83.2022,57304.0
2015-09-15 10:00:00,93.79,93.92,93.7,93.82,32096.0,83.1933,83.3086,83.1135,83.2199,32096.0
2015-09-15 10:05:00,93.79,93.91,93.72,93.82,41232.0,83.1933,83.2997,83.1312,83.2199,41232.0
2015-09-15 10:10:00,93.82,93.97,93.82,93.93,18669.0,83.2199,83.353,83.2199,83.3175,18669.0
2015-09-15 10:15:00,93.96,94.03,93.82,93.96,14636.0,83.3441,83.4062,83.2199,83.3441,14636.0
2015-09-15 10:20:00,93.97,94.15,93.93,93.98,30142.0,83.353,83.5126,83.3175,83.3618,30142.0
2015-09-15 10:25:00,93.96,94.14,93.95,94.14,24729.0,83.3441,83.5037,83.3352,83.5037,24729.0
2015-09-15 10:30:00,94.14,94.53,94.14,94.44,32070.0,83.5037,83.8497,83.5037,83.7699,32070.0
2015-09-15 10:35:00,94.45,94.68,94.45,94.61,37606.0,83.7787,83.9827,83.7787,83.9206,37606.0
2015-09-15 10:40:00,94.6,94.82,94.6,94.82,30768.0,83.9118,84.1069,83.9118,84.1069,30768.0
2015-09-15 10:45:00,94.86,94.99,94.58,94.65,32792.0,84.1424,84.2577,83.894,83.9561,32792.0
2015-09-15 10:50:00,94.67,94.84,94.57,94.59,22392.0,83.9739,84.1247,83.8852,83.9029,22392.0
2015-09-15 10:55:00,94.6,94.85,94.59,94.84,28516.0,83.9118,84.1335,83.9029,84.1247,28516.0
2015-09-15 11:00:00,94.85,94.89,94.65,94.69,21033.0,84.1335,84.169,83.9561,83.9916,21033.0
2015-09-15 11:05:00,94.72,94.75,94.57,94.71,9691.0,84.0182,84.0448,83.8852,84.0093,9691.0
2015-09-15 11:10:00,94.7,94.84,94.68,94.8,30854.0,84.0005,84.1247,83.9827,84.0892,30854.0
2015-09-15 11:15:00,94.81,94.87,94.68,94.7,11390.0,84.098,84.1513,83.9827,84.0005,11390.0
2015-09-15 11:20:00,94.7,94.75,94.64,94.72,17110.0,84.0005,84.0448,83.9473,84.0182,17110.0
2015-09-15 11:25:00,94.74,94.77,94.63,94.66,30322.0,84.036,84.0626,83.9384,83.965,30322.0
2015-09-15 11:30:00,94.66,94.75,94.55,94.56,9967.0,83.965,84.0448,83.8674,83.8763,9967.0
2015-09-15 11:35:00,94.58,94.75,94.54,94.69,13196.0,83.894,84.0448,83.8586,83.9916,13196.0
2015-09-15 11:40:00,94.7,94.98,94.7,94.92,23734.0,84.0005,84.2488,84.0005,84.1956,23734.0
2015-09-15 11:45:00,94.95,95.03,94.92,94.95,23342.0,84.2222,84.2932,84.1956,84.2222,23342.0
2015-09-15 11:50:00,94.94,95.16,94.94,95.1,26425.0,84.2134,84.4085,84.2134,84.3553,26425.0
2015-09-15 11:55:00,95.1,95.37,95.1,95.34,31479.0,84.3553,84.5948,84.3553,84.5682,31479.0
2015-09-15 12:00:00,95.34,95.45,95.28,95.34,27317.0,84.5682,84.6657,84.5149,84.5682,27317.0
2015-09-15 12:05:00,95.34,95.35,95.24,95.29,25307.0,84.5682,84.577,84.4795,84.5238,25307.0
2015-09-15 12:10:00,95.31,95.32,95.16,95.22,36523.0,84.5416,84.5504,84.4085,84.4617,36523.0
2015-09-15 12:15:00,95.22,95.3,95.18,95.19,6050.0,84.4617,84.5327,84.4262,84.4351,6050.0
2015-09-15 12:20:00,95.19,95.21,95.11,95.17,4704.0,84.4351,84.4529,84.3642,84.4174,4704.0
2015-09-15 12:25:00,95.15,95.24,95.11,95.16,5350.0,84.3996,84.4795,84.3642,84.4085,5350.0
2015-09-15 12:30:00,95.19,95.26,95.14,95.24,8380.0,84.4351,84.4972,84.3908,84.4795,8380.0
2015-09-15 12:35:00,95.24,95.32,95.18,95.26,24939.0,84.4795,84.5504,84.4262,84.4972,24939.0
2015-09-15 12:40:00,95.31,95.37,95.18,95.18,10145.0,84.5416,84.5948,84.4262,84.4262,10145.0
2015-09-15 12:45:00,95.2,95.27,95.19,95.25,9410.0,84.444,84.5061,84.4351,84.4883,9410.0
2015-09-15 12:50:00,95.28,95.29,95.2,95.23,9782.0,84.5149,84.5238,84.444,84.4706,9782.0
2015-09-15 12:55:00,95.24,95.26,95.14,95.14,6046.0,84.4795,84.4972,84.3908,84.3908,6046.0
2015-09-15 13:00:00,95.14,95.15,95.05,95.13,8950.0,84.3908,84.3996,84.3109,84.3819,8950.0
2015-09-15 13:05:00,95.15,95.15,95.04,95.05,11639.0,84.3996,84.3996,84.3021,84.3109,11639.0
2015-09-15 13:10:00,95.03,95.3,94.97,95.3,9373.0,84.2932,84.5327,84.24,84.5327,9373.0
2015-09-15 13:15:00,95.3,95.41,95.26,95.41,7203.0,84.5327,84.6303,84.4972,84.6303,7203.0
2015-09-15 13:20:00,95.4,95.42,95.28,95.37,17256.0,84.6214,84.6391,84.5149,84.5948,17256.0
2015-09-15 13:25:00,95.37,95.52,95.34,95.41,10008.0,84.5948,84.7278,84.5682,84.6303,10008.0
2015-09-15 13:30:00,95.43,95.54,95.36,95.36,19589.0,84.648,84.7456,84.5859,84.5859,19589.0
2015-09-15 13:35:00,95.35,95.43,95.25,95.41,12734.0,84.577,84.648,84.4883,84.6303,12734.0
2015-09-15 13:40:00,95.41,95.59,95.4,95.45,14660.0,84.6303,84.7899,84.6214,84.6657,14660.0
2015-09-15 13:45:00,95.45,95.59,95.45,95.45,8200.0,84.6657,84.7899,84.6657,84.6657,8200.0
2015-09-15 13:50:00,95.44,95.55,95.41,95.53,20100.0,84.6569,84.7544,84.6303,84.7367,20100.0
2015-09-15 13:55:00,95.53,95.58,95.51,95.56,10900.0,84.7367,84.7811,84.719,84.7633,10900.0
2015-09-15 14:00:00,95.55,95.59,95.52,95.54,13801.0,84.7544,84.7899,84.7278,84.7456,13801.0
2015-09-15 14:05:00,95.53,95.66,95.46,95.64,21043.0,84.7367,84.852,84.6746,84.8343,21043.0
2015-09-15 14:10:00,95.67,95.79,95.63,95.73,22554.0,84.8609,84.9673,84.8254,84.9141,22554.0
2015-09-15 14:15:00,95.7,95.8,95.61,95.7,37393.0,84.8875,84.9762,84.8077,84.8875,37393.0
2015-09-15 14:20:00,95.67,95.69,95.56,95.65,15272.0,84.8609,84.8786,84.7633,84.8431,15272.0
2015-09-15 14:25:00,95.65,95.68,95.6,95.66,31402.0,84.8431,84.8698,84.7988,84.852,31402.0
2015-09-15 14:30:00,95.66,95.75,95.64,95.7,18727.0,84.852,84.9318,84.8343,84.8875,18727.0
2015-09-15 14:35:00,95.67,95.82,95.67,95.74,55553.0,84.8609,84.9939,84.8609,84.923,55553.0
2015-09-15 14:40:00,95.73,95.86,95.73,95.84,20437.0,84.9141,85.0294,84.9141,85.0117,20437.0
2015-09-15 14:45:00,95.85,96.1,95.85,96.06,48189.0,85.0205,85.2423,85.0205,85.2068,48189.0
2015-09-15 14:50:00,96.04,96.18,96.03,96.18,32549.0,85.1891,85.3133,85.1802,85.3133,32549.0
2015-09-15 14:55:00,96.17,96.25,96.14,96.16,28097.0,85.3044,85.3754,85.2778,85.2955,28097.0
2015-09-15 15:00:00,96.16,96.29,96.15,96.19,44575.0,85.2955,85.4108,85.2867,85.3221,44575.0
2015-09-15 15:05:00,96.22,96.28,96.16,96.28,21105.0,85.3487,85.402,85.2955,85.402,21105.0
2015-09-15 15:10:00,96.29,96.31,96.05,96.09,25871.0,85.4108,85.4286,85.1979,85.2334,25871.0
2015-09-15 15:15:00,96.07,96.11,95.95,95.98,19796.0,85.2157,85.2512,85.1092,85.1359,19796.0
2015-09-15 15:20:00,95.99,96.03,95.93,95.94,23165.0,85.1447,85.1802,85.0915,85.1004,23165.0
2015-09-15 15:25:00,95.95,96.01,95.93,95.97,30989.0,85.1092,85.1625,85.0915,85.127,30989.0
2015-09-15 15:30:00,95.95,96.01,95.89,95.94,36713.0,85.1092,85.1625,85.056,85.1004,36713.0
2015-09-15 15:35:00,95.93,95.94,95.66,95.73,47855.0,85.0915,85.1004,84.852,84.9141,47855.0
2015-09-15 15:40:00,95.72,95.88,95.7,95.83,36786.0,84.9052,85.0472,84.8875,85.0028,36786.0
2015-09-15 15:45:00,95.81,95.83,95.68,95.73,44755.0,84.9851,85.0028,84.8698,84.9141,44755.0
2015-09-15 15:50:00,95.73,95.79,95.7,95.71,36692.0,84.9141,84.9673,84.8875,84.8964,36692.0
2015-09-15 15:55:00,95.7,95.77,95.63,95.7,64157.0,84.8875,84.9496,84.8254,84.8875,64157.0
2015-09-16 09:30:00,95.41,95.94,95.41,95.86,49321.0,84.9584,85.4304,84.9584,85.3591,49321.0
2015-09-16 09:35:00,95.77,95.86,95.24,95.27,40860.0,85.279,85.3591,84.807,84.8338,40860.0
2015-09-16 09:40:00,95.27,95.41,94.98,95.07,34869.0,84.8338,84.9584,84.5755,84.6557,34869.0
2015-09-16 09:45:00,95.04,95.15,94.97,95.03,19817.0,84.629,84.7269,84.5666,84.62,19817.0
2015-09-16 09:50:00,95.06,95.06,94.91,95.0,29314.0,84.6468,84.6468,84.5132,84.5933,29314.0
2015-09-16 09:55:00,95.0,95.0,94.83,94.93,11244.0,84.5933,84.5933,84.442,84.531,11244.0
2015-09-16 10:00:00,94.94,95.05,94.92,95.0,46837.0,84.5399,84.6379,84.5221,84.5933,46837.0
2015-09-16 10:05:00,95.03,95.31,94.98,95.3,36988.0,84.62,84.8694,84.5755,84.8605,36988.0
2015-09-16 10:10:00,95.3,95.53,95.3,95.48,33181.0,84.8605,85.0653,84.8605,85.0208,33181.0
2015-09-16 10:15:00,95.5,95.54,95.37,95.44,41352.0,85.0386,85.0742,84.9228,84.9851,41352.0
2015-09-16 10:20:00,95.44,95.63,95.39,95.52,39132.0,84.9851,85.1543,84.9406,85.0564,39132.0
2015-09-16 10:25:00,95.5,95.51,95.23,95.47,26454.0,85.0386,85.0475,84.7981,85.0118,26454.0
2015-09-16 10:30:00,95.46,95.63,95.46,95.59,21992.0,85.0029,85.1543,85.0029,85.1187,21992.0
2015-09-16 10:35:00,95.59,95.6,95.49,95.52,26307.0,85.1187,85.1276,85.0297,85.0564,26307.0
2015-09-16 10:40:00,95.51,95.59,95.46,95.49,17133.0,85.0475,85.1187,85.0029,85.0297,17133.0
2015-09-16 10:45:00,95.49,95.59,95.44,95.49,20680.0,85.0297,85.1187,84.9851,85.0297,20680.0
2015-09-16 10:50:00,95.47,95.58,95.45,95.58,21219.0,85.0118,85.1098,84.994,85.1098,21219.0
2015-09-16 10:55:00,95.54,95.6,95.48,95.51,32947.0,85.0742,85.1276,85.0208,85.0475,32947.0
2015-09-16 11:00:00,95.52,95.55,95.43,95.43,16149.0,85.0564,85.0831,84.9762,84.9762,16149.0
2015-09-16 11:05:00,95.44,95.59,95.44,95.58,8932.0,84.9851,85.1187,84.9851,85.1098,8932.0
2015-09-16 11:10:00,95.61,95.9,95.61,95.9,19552.0,85.1365,85.3947,85.1365,85.3947,19552.0
2015-09-16 11:15:00,95.86,95.86,95.66,95.78,45319.0,85.3591,85.3591,85.181,85.2879,45319.0
2015-09-16 11:20:00,95.8,95.87,95.72,95.77,24299.0,85.3057,85.368,85.2345,85.279,24299.0
2015-09-16 11:25:00,95.74,96.0,95.74,95.92,17996.0,85.2523,85.4838,85.2523,85.4126,17996.0
2015-09-16 11:30:00,95.94,95.98,95.77,95.79,19828.0,85.4304,85.466,85.279,85.2968,19828.0
2015-09-16 11:35:00,95.81,95.86,95.71,95.81,14811.0,85.3146,85.3591,85.2256,85.3146,14811.0
2015-09-16 11:40:00,95.8,95.91,95.76,95.89,20956.0,85.3057,85.4036,85.2701,85.3858,20956.0
2015-09-16 11:45:00,95.86,95.88,95.81,95.85,23571.0,85.3591,85.3769,85.3146,85.3502,23571.0
2015-09-16 11:50:00,95.86,95.97,95.77,95.97,15511.0,85.3591,85.4571,85.279,85.4571,15511.0
2015-09-16 11:55:00,95.98,96.03,95.95,96.02,51223.0,85.466,85.5105,85.4393,85.5016,51223.0
2015-09-16 12:00:00,96.0,96.09,95.98,96.02,9024.0,85.4838,85.5639,85.466,85.5016,9024.0
2015-09-16 12:05:00,96.0,96.01,95.93,95.99,34904.0,85.4838,85.4927,85.4215,85.4749,34904.0
2015-09-16 12:10:00,96.02,96.07,95.95,96.0,10415.0,85.5016,85.5461,85.4393,85.4838,10415.0
2015-09-16 12:15:00,95.98,96.13,95.98,96.08,9431.0,85.466,85.5995,85.466,85.555,9431.0
2015-09-16 12:20:00,96.03,96.13,96.02,96.07,14536.0,85.5105,85.5995,85.5016,85.5461,14536.0
2015-09-16 12:25:00,96.05,96.06,95.99,96.02,6003.0,85.5283,85.5372,85.4749,85.5016,6003.0
2015-09-16 12:30:00,96.01,96.09,95.97,96.07,15100.0,85.4927,85.5639,85.4571,85.5461,15100.0
2015-09-16 12:35:00,96.08,96.13,96.04,96.11,4400.0,85.555,85.5995,85.5194,85.5817,4400.0
2015-09-16 12:40:00,96.13,96.14,96.03,96.08,13947.0,85.5995,85.6085,85.5105,85.555,13947.0
2015-09-16 12:45:00,96.08,96.09,96.01,96.07,5834.0,85.555,85.5639,85.4927,85.5461,5834.0
2015-09-16 12:50:00,96.07,96.07,95.98,95.98,7221.0,85.5461,85.5461,85.466,85.466,7221.0
2015-09-16 12:55:00,95.97,96.1,95.97,96.08,8427.0,85.4571,85.5728,85.4571,85.555,8427.0
2015-09-16 13:00:00,96.06,96.18,96.02,96.18,20419.0,85.5372,85.6441,85.5016,85.6441,20419.0
2015-09-16 13:05:00,96.18,96.22,96.18,96.21,6100.0,85.6441,85.6797,85.6441,85.6708,6100.0
2015-09-16 13:10:00,96.19,96.25,96.17,96.25,8449.0,85.653,85.7064,85.6352,85.7064,8449.0
2015-09-16 13:15:00,96.25,96.28,96.22,96.22,9792.0,85.7064,85.7331,85.6797,85.6797,9792.0
2015-09-16 13:20:00,96.24,96.32,96.23,96.3,29722.0,85.6975,85.7687,85.6886,85.7509,29722.0
2015-09-16 13:25:00,96.3,96.3,96.21,96.21,17969.0,85.7509,85.7509,85.6708,85.6708,17969.0
2015-09-16 13:30:00,96.21,96.21,96.13,96.18,22133.0,85.6708,85.6708,85.5995,85.6441,22133.0
2015-09-16 13:35:00,96.17,96.25,96.17,96.24,25787.0,85.6352,85.7064,85.6352,85.6975,25787.0
2015-09-16 13:40:00,96.24,96.39,96.24,96.39,50708.0,85.6975,85.8311,85.6975,85.8311,50708.0
2015-09-16 13:45:00,96.39,96.52,96.38,96.52,18481.0,85.8311,85.9468,85.8222,85.9468,18481.0
2015-09-16 13:50:00,96.52,96.62,96.52,96.57,17031.0,85.9468,86.0359,85.9468,85.9913,17031.0
2015-09-16 13:55:00,96.57,96.7,96.57,96.69,10647.0,85.9913,86.1071,85.9913,86.0982,10647.0
2015-09-16 14:00:00,96.69,96.69,96.55,96.6,25034.0,86.0982,86.0982,85.9735,86.0181,25034.0
2015-09-16 14:05:00,96.6,96.62,96.53,96.61,17339.0,86.0181,86.0359,85.9557,86.027,17339.0
2015-09-16 14:10:00,96.61,96.61,96.5,96.57,20855.0,86.027,86.027,85.929,85.9913,20855.0
2015-09-16 14:15:00,96.57,96.64,96.52,96.64,19571.0,85.9913,86.0537,85.9468,86.0537,19571.0
2015-09-16 14:20:00,96.64,96.65,96.5,96.56,18496.0,86.0537,86.0626,85.929,85.9824,18496.0
2015-09-16 14:25:00,96.55,96.6,96.49,96.59,13923.0,85.9735,86.0181,85.9201,86.0092,13923.0
2015-09-16 14:30:00,96.58,96.58,96.51,96.58,26941.0,86.0003,86.0003,85.9379,86.0003,26941.0
2015-09-16 14:35:00,96.58,96.63,96.52,96.57,19964.0,86.0003,86.0448,85.9468,85.9913,19964.0
2015-09-16 14:40:00,96.58,96.7,96.54,96.69,24313.0,86.0003,86.1071,85.9646,86.0982,24313.0
2015-09-16 14:45:00,96.69,96.73,96.59,96.64,21603.0,86.0982,86.1338,86.0092,86.0537,21603.0
2015-09-16 14:50:00,96.63,96.68,96.61,96.68,18818.0,86.0448,86.0893,86.027,86.0893,18818.0
2015-09-16 14:55:00,96.68,96.83,96.68,96.76,29953.0,86.0893,86.2229,86.0893,86.1605,29953.0
2015-09-16 15:00:00,96.77,96.78,96.6,96.68,21878.0,86.1694,86.1783,86.0181,86.0893,21878.0
2015-09-16 15:05:00,96.68,96.69,96.61,96.64,17658.0,86.0893,86.0982,86.027,86.0537,17658.0
2015-09-16 15:10:00,96.63,96.67,96.61,96.62,24775.0,86.0448,86.0804,86.027,86.0359,24775.0
2015-09-16 15:15:00,96.62,96.72,96.59,96.71,32570.0,86.0359,86.1249,86.0092,86.116,32570.0
2015-09-16 15:20:00,96.72,96.78,96.68,96.72,40875.0,86.1249,86.1783,86.0893,86.1249,40875.0
2015-09-16 15:25:00,96.73,96.73,96.63,96.65,32339.0,86.1338,86.1338,86.0448,86.0626,32339.0
2015-09-16 15:30:00,96.65,96.72,96.65,96.69,43516.0,86.0626,86.1249,86.0626,86.0982,43516.0
2015-09-16 15:35:00,96.69,96.71,96.66,96.68,51646.0,86.0982,86.116,86.0715,86.0893,51646.0
2015-09-16 15:40:00,96.69,96.77,96.67,96.73,53888.0,86.0982,86.1694,86.0804,86.1338,53888.0
2015-09-16 15:45:00,96.72,96.72,96.59,96.64,41212.0,86.1249,86.1249,86.0092,86.0537,41212.0
2015-09-16 15:50:00,96.65,96.83,96.65,96.73,65736.0,86.0626,86.2229,86.0626,86.1338,65736.0
2015-09-16 15:55:00,96.74,96.81,96.68,96.7,67743.0,86.1427,86.2051,86.0893,86.1071,67743.0
2015-09-17 09:30:00,96.46,96.81,96.46,96.81,22871.0,85.8934,86.2051,85.8934,86.2051,22871.0
2015-09-17 09:35:00,96.81,97.13,96.81,97.01,18948.0,86.2051,86.49,86.2051,86.3831,18948.0
2015-09-17 09:40:00,96.98,97.03,96.85,96.96,32216.0,86.3564,86.401,86.2407,86.3386,32216.0
2015-09-17 09:45:00,96.95,96.96,96.77,96.88,8074.0,86.3297,86.3386,86.1694,86.2674,8074.0
2015-09-17 09:50:00,96.93,96.97,96.76,96.81,28160.0,86.3119,86.3475,86.1605,86.2051,28160.0
2015-09-17 09:55:00,96.84,96.95,96.7,96.84,13572.0,86.2318,86.3297,86.1071,86.2318,13572.0
2015-09-17 10:00:00,96.86,97.08,96.85,96.94,11066.0,86.2496,86.4455,86.2407,86.3208,11066.0
2015-09-17 10:05:00,96.96,96.99,96.85,96.94,14342.0,86.3386,86.3653,86.2407,86.3208,14342.0
2015-09-17 10:10:00,96.9,97.02,96.87,97.0,17166.0,86.2852,86.3921,86.2585,86.3742,17166.0
2015-09-17 10:15:00,97.02,97.4,97.02,97.21,46586.0,86.3921,86.7304,86.3921,86.5612,46586.0
2015-09-17 10:20:00,97.24,97.35,97.23,97.28,21244.0,86.588,86.6859,86.579,86.6236,21244.0
2015-09-17 10:25:00,97.29,97.3,97.03,97.15,24934.0,86.6325,86.6414,86.401,86.5078,24934.0
2015-09-17 10:30:00,97.13,97.13,96.82,96.89,27981.0,86.49,86.49,86.214,86.2763,27981.0
2015-09-17 10:35:00,96.85,96.93,96.83,96.89,11564.0,86.2407,86.3119,86.2229,86.2763,11564.0
2015-09-17 10:40:00,96.91,97.03,96.87,97.0,21567.0,86.2941,86.401,86.2585,86.3742,21567.0
2015-09-17 10:45:00,97.01,97.08,96.88,97.08,4600.0,86.3831,86.4455,86.2674,86.4455,4600.0
2015-09-17 10:50:00,97.08,97.09,96.87,96.96,6755.0,86.4455,86.4544,86.2585,86.3386,6755.0
2015-09-17 10:55:00,96.97,97.05,96.89,96.9,12275.0,86.3475,86.4188,86.2763,86.2852,12275.0
2015-09-17 11:00:00,96.96,97.05,96.83,96.93,31038.0,86.3386,86.4188,86.2229,86.3119,31038.0
2015-09-17 11:05:00,96.95,97.1,96.93,96.99,34709.0,86.3297,86.4633,86.3119,86.3653,34709.0
2015-09-17 11:10:00,96.99,97.04,96.9,96.99,32422.0,86.3653,86.4099,86.2852,86.3653,32422.0
2015-09-17 11:15:00,97.02,97.04,96.81,96.84,7636.0,86.3921,86.4099,86.2051,86.2318,7636.0
2015-09-17 11:20:00,96.85,96.93,96.84,96.88,8224.0,86.2407,86.3119,86.2318,86.2674,8224.0
2015-09-17 11:25:00,96.91,97.0,96.81,97.0,3501.0,86.2941,86.3742,86.2051,86.3742,3501.0
2015-09-17 11:30:00,97.0,97.0,96.84,96.9,7085.0,86.3742,86.3742,86.2318,86.2852,7085.0
2015-09-17 11:35:00,96.89,97.0,96.81,96.87,30476.0,86.2763,86.3742,86.2051,86.2585,30476.0
2015-09-17 11:40:00,96.82,96.84,96.65,96.72,15573.0,86.214,86.2318,86.0626,86.1249,15573.0
2015-09-17 11:45:00,96.7,96.74,96.68,96.7,7138.0,86.1071,86.1427,86.0893,86.1071,7138.0
2015-09-17 11:50:00,96.69,96.69,96.57,96.58,7456.0,86.0982,86.0982,85.9913,86.0003,7456.0
2015-09-17 11:55:00,96.58,96.72,96.56,96.69,14617.0,86.0003,86.1249,85.9824,86.0982,14617.0
2015-09-17 12:00:00,96.7,96.7,96.57,96.58,5610.0,86.1071,86.1071,85.9913,86.0003,5610.0
2015-09-17 12:05:00,96.58,96.65,96.58,96.6,9328.0,86.0003,86.0626,86.0003,86.0181,9328.0
2015-09-17 12:10:00,96.62,96.62,96.48,96.56,23369.0,86.0359,86.0359,85.9112,85.9824,23369.0
2015-09-17 12:15:00,96.56,96.6,96.48,96.48,24058.0,85.9824,86.0181,85.9112,85.9112,24058.0
2015-09-17 12:20:00,96.5,96.51,96.38,96.46,9803.0,85.929,85.9379,85.8222,85.8934,9803.0
2015-09-17 12:25:00,96.46,96.48,96.38,96.45,13379.0,85.8934,85.9112,85.8222,85.8845,13379.0
2015-09-17 12:30:00,96.47,96.56,96.43,96.44,15663.0,85.9023,85.9824,85.8667,85.8756,15663.0
2015-09-17 12:35:00,96.41,96.44,96.33,96.33,9251.0,85.8489,85.8756,85.7776,85.7776,9251.0
2015-09-17 12:40:00,96.34,96.34,96.28,96.29,10772.0,85.7865,85.7865,85.7331,85.742,10772.0
2015-09-17 12:45:00,96.29,96.35,96.22,96.31,21814.0,85.742,85.7954,85.6797,85.7598,21814.0
2015-09-17 12:50:00,96.31,96.35,96.28,96.32,10314.0,85.7598,85.7954,85.7331,85.7687,10314.0
2015-09-17 12:55:00,96.33,96.42,96.29,96.31,12501.0,85.7776,85.8578,85.742,85.7598,12501.0
2015-09-17 13:00:00,96.3,96.31,96.22,96.25,13599.0,85.7509,85.7598,85.6797,85.7064,13599.0
2015-09-17 13:05:00,96.25,96.32,96.23,96.28,13725.0,85.7064,85.7687,85.6886,85.7331,13725.0
2015-09-17 13:10:00,96.28,96.37,96.2,96.24,15262.0,85.7331,85.8133,85.6619,85.6975,15262.0
2015-09-17 13:15:00,96.24,96.4,96.22,96.37,29553.0,85.6975,85.84,85.6797,85.8133,29553.0
2015-09-17 13:20:00,96.36,96.4,96.16,96.18,38847.0,85.8044,85.84,85.6263,85.6441,38847.0
2015-09-17 13:25:00,96.18,96.28,96.18,96.19,26557.0,85.6441,85.7331,85.6441,85.653,26557.0
2015-09-17 13:30:00,96.2,96.39,96.2,96.39,16518.0,85.6619,85.8311,85.6619,85.8311,16518.0
2015-09-17 13:35:00,96.38,96.41,96.28,96.29,13522.0,85.8222,85.8489,85.7331,85.742,13522.0
2015-09-17 13:40:00,96.27,96.28,96.1,96.12,33063.0,85.7242,85.7331,85.5728,85.5906,33063.0
2015-09-17 13:45:00,96.15,96.23,96.06,96.16,13815.0,85.6174,85.6886,85.5372,85.6263,13815.0
2015-09-17 13:50:00,96.18,96.19,96.05,96.19,38402.0,85.6441,85.653,85.5283,85.653,38402.0
2015-09-17 13:55:00,96.19,96.19,95.88,96.11,35465.0,85.653,85.653,85.3769,85.5817,35465.0
2015-09-17 14:00:00,96.24,97.33,95.62,95.81,60077.0,85.6975,86.6681,85.1454,85.3146,60077.0
2015-09-17 14:05:00,95.73,96.18,95.7,96.18,13457.0,85.2434,85.6441,85.2167,85.6441,13457.0
2015-09-17 14:10:00,96.2,96.66,96.2,96.39,13619.0,85.6619,86.0715,85.6619,85.8311,13619.0
2015-09-17 14:15:00,96.31,96.74,96.17,96.53,9111.0,85.7598,86.1427,85.6352,85.9557,9111.0
2015-09-17 14:20:00,96.48,96.66,96.37,96.47,11405.0,85.9112,86.0715,85.8133,85.9023,11405.0
2015-09-17 14:25:00,96.56,96.73,96.38,96.38,9406.0,85.9824,86.1338,85.8222,85.8222,9406.0
2015-09-17 14:30:00,96.38,96.63,96.29,96.57,30405.0,85.8222,86.0448,85.742,85.9913,30405.0
2015-09-17 14:35:00,96.63,96.74,96.51,96.61,19287.0,86.0448,86.1427,85.9379,86.027,19287.0
2015-09-17 14:40:00,96.69,97.22,96.65,97.17,20094.0,86.0982,86.5701,86.0626,86.5256,20094.0
2015-09-17 14:45:00,97.16,97.6,97.15,97.44,28389.0,86.5167,86.9085,86.5078,86.766,28389.0
2015-09-17 14:50:00,97.46,97.53,97.31,97.38,12855.0,86.7839,86.8462,86.6503,86.7126,12855.0
2015-09-17 14:55:00,97.34,97.34,97.15,97.33,13953.0,86.677,86.677,86.5078,86.6681,13953.0
2015-09-17 15:00:00,97.34,97.4,97.2,97.28,37245.0,86.677,86.7304,86.5523,86.6236,37245.0
2015-09-17 15:05:00,97.29,97.29,96.84,96.84,23215.0,86.6325,86.6325,86.2318,86.2318,23215.0
2015-09-17 15:10:00,96.84,96.99,96.53,96.54,25552.0,86.2318,86.3653,85.9557,85.9646,25552.0
2015-09-17 15:15:00,96.58,96.73,96.43,96.67,35497.0,86.0003,86.1338,85.8667,86.0804,35497.0
2015-09-17 15:20:00,96.62,96.67,95.96,96.34,50649.0,86.0359,86.0804,85.4482,85.7865,50649.0
2015-09-17 15:25:00,96.32,96.56,96.2,96.45,32806.0,85.7687,85.9824,85.6619,85.8845,32806.0
2015-09-17 15:30:00,96.47,96.68,96.31,96.65,40984.0,85.9023,86.0893,85.7598,86.0626,40984.0
2015-09-17 15:35:00,96.68,96.72,96.27,96.55,43195.0,86.0893,86.1249,85.7242,85.9735,43195.0
2015-09-17 15:40:00,96.56,96.78,96.44,96.65,37880.0,85.9824,86.1783,85.8756,86.0626,37880.0
2015-09-17 15:45:00,96.61,96.66,96.49,96.58,41510.0,86.027,86.0715,85.9201,86.0003,41510.0
2015-09-17 15:50:00,96.56,96.58,96.18,96.35,86346.0,85.9824,86.0003,85.6441,85.7954,86346.0
2015-09-17 15:55:00,96.32,96.55,96.3,96.45,99627.0,85.7687,85.9735,85.7509,85.8845,99627.0
2015-09-18 09:30:00,95.38,95.53,95.22,95.45,27385.0,84.9317,85.0653,84.7892,84.994,27385.0
2015-09-18 09:35:00,95.34,95.34,95.04,95.18,210586.0,84.8961,84.8961,84.629,84.7536,210586.0
2015-09-18 09:40:00,95.26,95.46,95.25,95.43,21418.0,84.8249,85.0029,84.8159,84.9762,21418.0
2015-09-18 09:45:00,95.41,95.41,94.86,94.88,15803.0,84.9584,84.9584,84.4687,84.4865,15803.0
2015-09-18 09:50:00,94.8,94.94,94.69,94.92,39001.0,84.4152,84.5399,84.3173,84.5221,39001.0
2015-09-18 09:55:00,94.99,95.04,94.8,94.88,21245.0,84.5844,84.629,84.4152,84.4865,21245.0
2015-09-18 10:00:00,94.9,94.94,94.6,94.87,20212.0,84.5043,84.5399,84.2371,84.4776,20212.0
2015-09-18 10:05:00,94.8,94.94,94.79,94.83,16767.0,84.4152,84.5399,84.4063,84.442,16767.0
2015-09-18 10:10:00,94.86,95.02,94.86,94.94,11348.0,84.4687,84.6111,84.4687,84.5399,11348.0
2015-09-18 10:15:00,94.89,94.89,94.68,94.69,12400.0,84.4954,84.4954,84.3084,84.3173,12400.0
2015-09-18 10:20:00,94.68,94.81,94.58,94.77,20729.0,84.3084,84.4241,84.2193,84.3885,20729.0
2015-09-18 10:25:00,94.78,95.07,94.78,94.98,49871.0,84.3974,84.6557,84.3974,84.5755,49871.0
2015-09-18 10:30:00,94.95,95.02,94.87,94.92,16552.0,84.5488,84.6111,84.4776,84.5221,16552.0
2015-09-18 10:35:00,94.94,94.94,94.6,94.6,12200.0,84.5399,84.5399,84.2371,84.2371,12200.0
2015-09-18 10:40:00,94.6,94.73,94.55,94.65,12662.0,84.2371,84.3529,84.1926,84.2817,12662.0
2015-09-18 10:45:00,94.7,94.8,94.66,94.75,9533.0,84.3262,84.4152,84.2906,84.3707,9533.0
2015-09-18 10:50:00,94.78,94.86,94.66,94.69,12392.0,84.3974,84.4687,84.2906,84.3173,12392.0
2015-09-18 10:55:00,94.69,94.86,94.66,94.75,35647.0,84.3173,84.4687,84.2906,84.3707,35647.0
2015-09-18 11:00:00,94.69,94.93,94.69,94.81,14429.0,84.3173,84.531,84.3173,84.4241,14429.0
2015-09-18 11:05:00,94.81,95.0,94.81,94.91,33251.0,84.4241,84.5933,84.4241,84.5132,33251.0
2015-09-18 11:10:00,94.89,94.92,94.79,94.9,7558.0,84.4954,84.5221,84.4063,84.5043,7558.0
2015-09-18 11:15:00,94.9,94.91,94.74,94.89,11438.0,84.5043,84.5132,84.3618,84.4954,11438.0
2015-09-18 11:20:00,94.89,95.07,94.89,94.97,27783.0,84.4954,84.6557,84.4954,84.5666,27783.0
2015-09-18 11:25:00,94.97,95.11,94.97,95.02,16652.0,84.5666,84.6913,84.5666,84.6111,16652.0
2015-09-18 11:30:00,94.96,95.26,94.93,95.14,14778.0,84.5577,84.8249,84.531,84.718,14778.0
2015-09-18 11:35:00,95.16,95.24,95.03,95.2,19894.0,84.7358,84.807,84.62,84.7714,19894.0
2015-09-18 11:40:00,95.15,95.44,95.09,95.39,10016.0,84.7269,84.9851,84.6735,84.9406,10016.0
2015-09-18 11:45:00,95.44,95.57,95.44,95.55,15365.0,84.9851,85.1009,84.9851,85.0831,15365.0
2015-09-18 11:50:00,95.53,95.55,95.4,95.4,18676.0,85.0653,85.0831,84.9495,84.9495,18676.0
2015-09-18 11:55:00,95.43,95.54,95.43,95.47,17118.0,84.9762,85.0742,84.9762,85.0118,17118.0
2015-09-18 12:00:00,95.44,95.5,95.4,95.45,7430.0,84.9851,85.0386,84.9495,84.994,7430.0
2015-09-18 12:05:00,95.47,95.53,95.27,95.28,11050.0,85.0118,85.0653,84.8338,84.8427,11050.0
2015-09-18 12:10:00,95.25,95.25,95.03,95.11,12553.0,84.8159,84.8159,84.62,84.6913,12553.0
2015-09-18 12:15:00,95.07,95.22,95.01,95.1,20900.0,84.6557,84.7892,84.6022,84.6824,20900.0
2015-09-18 12:20:00,95.07,95.13,94.97,95.0,11765.0,84.6557,84.7091,84.5666,84.5933,11765.0
2015-09-18 12:25:00,94.99,95.2,94.99,95.2,17700.0,84.5844,84.7714,84.5844,84.7714,17700.0
2015-09-18 12:30:00,95.23,95.23,95.08,95.2,19615.0,84.7981,84.7981,84.6646,84.7714,19615.0
2015-09-18 12:35:00,95.19,95.26,95.12,95.14,4104.0,84.7625,84.8249,84.7002,84.718,4104.0
2015-09-18 12:40:00,95.11,95.18,95.05,95.12,9788.0,84.6913,84.7536,84.6379,84.7002,9788.0
2015-09-18 12:45:00,95.09,95.26,95.08,95.26,7478.0,84.6735,84.8249,84.6646,84.8249,7478.0
2015-09-18 12:50:00,95.25,95.42,95.25,95.39,12176.0,84.8159,84.9673,84.8159,84.9406,12176.0
2015-09-18 12:55:00,95.41,95.55,95.39,95.55,5935.0,84.9584,85.0831,84.9406,85.0831,5935.0
2015-09-18 13:00:00,95.52,95.72,95.46,95.71,12532.0,85.0564,85.2345,85.0029,85.2256,12532.0
2015-09-18 13:05:00,95.71,95.73,95.64,95.68,7658.0,85.2256,85.2434,85.1632,85.1988,7658.0
2015-09-18 13:10:00,95.66,95.82,95.65,95.79,29490.0,85.181,85.3235,85.1721,85.2968,29490.0
2015-09-18 13:15:00,95.8,95.83,95.64,95.65,11794.0,85.3057,85.3324,85.1632,85.1721,11794.0
2015-09-18 13:20:00,95.62,95.62,95.55,95.55,18868.0,85.1454,85.1454,85.0831,85.0831,18868.0
2015-09-18 13:25:00,95.57,95.64,95.5,95.59,5875.0,85.1009,85.1632,85.0386,85.1187,5875.0
2015-09-18 13:30:00,95.66,95.69,95.57,95.65,4550.0,85.181,85.2077,85.1009,85.1721,4550.0
2015-09-18 13:35:00,95.63,95.63,95.47,95.5,2700.0,85.1543,85.1543,85.0118,85.0386,2700.0
2015-09-18 13:40:00,95.5,95.78,95.5,95.78,9400.0,85.0386,85.2879,85.0386,85.2879,9400.0
2015-09-18 13:45:00,95.78,95.83,95.65,95.69,8028.0,85.2879,85.3324,85.1721,85.2077,8028.0
2015-09-18 13:50:00,95.69,95.83,95.61,95.75,18555.0,85.2077,85.3324,85.1365,85.2612,18555.0
2015-09-18 13:55:00,95.7,95.71,95.49,95.54,15343.0,85.2167,85.2256,85.0297,85.0742,15343.0
2015-09-18 14:00:00,95.55,95.63,95.46,95.6,8031.0,85.0831,85.1543,85.0029,85.1276,8031.0
2015-09-18 14:05:00,95.56,95.77,95.56,95.74,10897.0,85.092,85.279,85.092,85.2523,10897.0
2015-09-18 14:10:00,95.74,95.95,95.71,95.9,19704.0,85.2523,85.4393,85.2256,85.3947,19704.0
2015-09-18 14:15:00,95.9,96.04,95.89,95.98,14523.0,85.3947,85.5194,85.3858,85.466,14523.0
2015-09-18 14:20:00,95.98,96.18,95.94,96.15,16847.0,85.466,85.6441,85.4304,85.6174,16847.0
2015-09-18 14:25:00,96.14,96.18,96.06,96.1,8450.0,85.6085,85.6441,85.5372,85.5728,8450.0
2015-09-18 14:30:00,96.12,96.17,95.99,96.08,11048.0,85.5906,85.6352,85.4749,85.555,11048.0
2015-09-18 14:35:00,96.09,96.13,95.96,96.13,12300.0,85.5639,85.5995,85.4482,85.5995,12300.0
2015-09-18 14:40:00,96.16,96.25,96.03,96.06,9211.0,85.6263,85.7064,85.5105,85.5372,9211.0
2015-09-18 14:45:00,96.1,96.1,95.93,95.95,21705.0,85.5728,85.5728,85.4215,85.4393,21705.0
2015-09-18 14:50:00,95.97,96.0,95.76,95.92,16365.0,85.4571,85.4838,85.2701,85.4126,16365.0
2015-09-18 14:55:00,95.91,96.14,95.91,96.03,20127.0,85.4036,85.6085,85.4036,85.5105,20127.0
2015-09-18 15:00:00,96.03,96.15,95.91,95.92,15122.0,85.5105,85.6174,85.4036,85.4126,15122.0
2015-09-18 15:05:00,95.92,95.95,95.73,95.73,11736.0,85.4126,85.4393,85.2434,85.2434,11736.0
2015-09-18 15:10:00,95.78,95.91,95.76,95.82,16455.0,85.2879,85.4036,85.2701,85.3235,16455.0
2015-09-18 15:15:00,95.82,95.86,95.75,95.79,31089.0,85.3235,85.3591,85.2612,85.2968,31089.0
2015-09-18 15:20:00,95.81,95.88,95.64,95.75,14063.0,85.3146,85.3769,85.1632,85.2612,14063.0
2015-09-18 15:25:00,95.74,95.85,95.69,95.79,33053.0,85.2523,85.3502,85.2077,85.2968,33053.0
2015-09-18 15:30:00,95.78,95.83,95.67,95.71,18667.0,85.2879,85.3324,85.1899,85.2256,18667.0
2015-09-18 15:35:00,95.7,95.73,95.54,95.6,44260.0,85.2167,85.2434,85.0742,85.1276,44260.0
2015-09-18 15:40:00,95.6,95.6,95.41,95.44,44240.0,85.1276,85.1276,84.9584,84.9851,44240.0
2015-09-18 15:45:00,95.41,95.54,95.24,95.52,106416.0,84.9584,85.0742,84.807,85.0564,106416.0
2015-09-18 15:50:00,95.5,95.75,95.4,95.7,70309.0,85.0386,85.2612,84.9495,85.2167,70309.0
2015-09-18 15:55:00,95.69,95.7,95.39,95.54,156220.0,85.2077,85.2167,84.9406,85.0742,156220.0
2015-09-21 09:30:00,96.3,96.3,95.93,96.17,39567.0,85.7509,85.7509,85.4215,85.6352,39567.0
2015-09-21 09:35:00,96.26,96.74,96.17,96.57,19039.0,85.7153,86.1427,85.6352,85.9913,19039.0
2015-09-21 09:40:00,96.57,96.65,96.32,96.65,26085.0,85.9913,86.0626,85.7687,86.0626,26085.0
2015-09-21 09:45:00,96.75,96.9,96.65,96.65,16371.0,86.1516,86.2852,86.0626,86.0626,16371.0
2015-09-21 09:50:00,96.71,96.78,96.6,96.62,21624.0,86.116,86.1783,86.0181,86.0359,21624.0
2015-09-21 09:55:00,96.6,96.62,96.28,96.33,34822.0,86.0181,86.0359,85.7331,85.7776,34822.0
2015-09-21 10:00:00,96.31,96.89,96.3,96.8,49412.0,85.7598,86.2763,85.7509,86.1962,49412.0
2015-09-21 10:05:00,96.85,97.01,96.74,97.0,32842.0,86.2407,86.3831,86.1427,86.3742,32842.0
2015-09-21 10:10:00,97.02,97.19,97.0,97.02,34082.0,86.3921,86.5434,86.3742,86.3921,34082.0
2015-09-21 10:15:00,96.98,97.29,96.96,97.2,23437.0,86.3564,86.6325,86.3386,86.5523,23437.0
2015-09-21 10:20:00,97.2,97.32,96.97,97.06,14506.0,86.5523,86.6592,86.3475,86.4277,14506.0
2015-09-21 10:25:00,97.06,97.15,96.91,97.0,19405.0,86.4277,86.5078,86.2941,86.3742,19405.0
2015-09-21 10:30:00,97.03,97.16,96.99,97.06,41162.0,86.401,86.5167,86.3653,86.4277,41162.0
2015-09-21 10:35:00,97.06,97.13,97.0,97.04,54262.0,86.4277,86.49,86.3742,86.4099,54262.0
2015-09-21 10:40:00,97.06,97.08,96.91,96.93,19341.0,86.4277,86.4455,86.2941,86.3119,19341.0
2015-09-21 10:45:00,96.95,96.98,96.83,96.87,15769.0,86.3297,86.3564,86.2229,86.2585,15769.0
2015-09-21 10:50:00,96.88,96.92,96.8,96.84,41598.0,86.2674,86.303,86.1962,86.2318,41598.0
2015-09-21 10:55:00,96.8,96.82,96.72,96.78,6426.0,86.1962,86.214,86.1249,86.1783,6426.0
2015-09-21 11:00:00,96.82,96.89,96.73,96.81,8656.0,86.214,86.2763,86.1338,86.2051,8656.0
2015-09-21 11:05:00,96.78,96.93,96.78,96.9,13273.0,86.1783,86.3119,86.1783,86.2852,13273.0
2015-09-21 11:10:00,96.89,96.95,96.83,96.9,3899.0,86.2763,86.3297,86.2229,86.2852,3899.0
2015-09-21 11:15:00,96.94,96.95,96.85,96.95,7049.0,86.3208,86.3297,86.2407,86.3297,7049.0
2015-09-21 11:20:00,96.94,96.94,96.8,96.8,10961.0,86.3208,86.3208,86.1962,86.1962,10961.0
2015-09-21 11:25:00,96.83,96.9,96.64,96.66,24717.0,86.2229,86.2852,86.0537,86.0715,24717.0
2015-09-21 11:30:00,96.66,96.72,96.63,96.66,34378.0,86.0715,86.1249,86.0448,86.0715,34378.0
2015-09-21 11:35:00,96.66,96.7,96.65,96.67,18553.0,86.0715,86.1071,86.0626,86.0804,18553.0
2015-09-21 11:40:00,96.66,96.7,96.65,96.67,7636.0,86.0715,86.1071,86.0626,86.0804,7636.0
2015-09-21 11:45:00,96.65,96.67,96.6,96.62,23848.0,86.0626,86.0804,86.0181,86.0359,23848.0
2015-09-21 11:50:00,96.61,96.66,96.6,96.6,12911.0,86.027,86.0715,86.0181,86.0181,12911.0
2015-09-21 11:55:00,96.6,96.64,96.46,96.48,43190.0,86.0181,86.0537,85.8934,85.9112,43190.0
2015-09-21 12:00:00,96.48,96.52,96.22,96.22,49897.0,85.9112,85.9468,85.6797,85.6797,49897.0
2015-09-21 12:05:00,96.23,96.31,96.14,96.3,18242.0,85.6886,85.7598,85.6085,85.7509,18242.0
2015-09-21 12:10:00,96.31,96.33,96.26,96.31,5788.0,85.7598,85.7776,85.7153,85.7598,5788.0
2015-09-21 12:15:00,96.3,96.4,96.3,96.35,10849.0,85.7509,85.84,85.7509,85.7954,10849.0
2015-09-21 12:20:00,96.36,96.47,96.32,96.45,13742.0,85.8044,85.9023,85.7687,85.8845,13742.0
2015-09-21 12:25:00,96.44,96.5,96.4,96.48,7405.0,85.8756,85.929,85.84,85.9112,7405.0
2015-09-21 12:30:00,96.44,96.44,96.28,96.33,30881.0,85.8756,85.8756,85.7331,85.7776,30881.0
2015-09-21 12:35:00,96.3,96.36,96.27,96.31,11495.0,85.7509,85.8044,85.7242,85.7598,11495.0
2015-09-21 12:40:00,96.3,96.4,96.3,96.36,12739.0,85.7509,85.84,85.7509,85.8044,12739.0
2015-09-21 12:45:00,96.36,96.4,96.35,96.35,12463.0,85.8044,85.84,85.7954,85.7954,12463.0
2015-09-21 12:50:00,96.35,96.38,95.89,95.99,48694.0,85.7954,85.8222,85.3858,85.4749,48694.0
2015-09-21 12:55:00,95.98,96.16,95.92,96.16,13070.0,85.466,85.6263,85.4126,85.6263,13070.0
2015-09-21 13:00:00,96.12,96.2,96.1,96.17,12656.0,85.5906,85.6619,85.5728,85.6352,12656.0
2015-09-21 13:05:00,96.18,96.33,96.17,96.28,8684.0,85.6441,85.7776,85.6352,85.7331,8684.0
2015-09-21 13:10:00,96.28,96.28,96.14,96.24,4812.0,85.7331,85.7331,85.6085,85.6975,4812.0
2015-09-21 13:15:00,96.22,96.35,96.2,96.32,6414.0,85.6797,85.7954,85.6619,85.7687,6414.0
2015-09-21 13:20:00,96.31,96.43,96.31,96.41,4274.0,85.7598,85.8667,85.7598,85.8489,4274.0
2015-09-21 13:25:00,96.41,96.46,96.39,96.43,4500.0,85.8489,85.8934,85.8311,85.8667,4500.0
2015-09-21 13:30:00,96.44,96.44,96.3,96.37,5940.0,85.8756,85.8756,85.7509,85.8133,5940.0
2015-09-21 13:35:00,96.39,96.56,96.39,96.53,5906.0,85.8311,85.9824,85.8311,85.9557,5906.0
2015-09-21 13:40:00,96.53,96.57,96.48,96.54,5000.0,85.9557,85.9913,85.9112,85.9646,5000.0
2015-09-21 13:45:00,96.55,96.58,96.39,96.39,5538.0,85.9735,86.0003,85.8311,85.8311,5538.0
2015-09-21 13:50:00,96.36,96.36,96.26,96.36,7842.0,85.8044,85.8044,85.7153,85.8044,7842.0
2015-09-21 13:55:00,96.37,96.4,96.29,96.35,5506.0,85.8133,85.84,85.742,85.7954,5506.0
2015-09-21 14:00:00,96.33,96.56,96.32,96.56,5433.0,85.7776,85.9824,85.7687,85.9824,5433.0
2015-09-21 14:05:00,96.56,96.57,96.41,96.47,4837.0,85.9824,85.9913,85.8489,85.9023,4837.0
2015-09-21 14:10:00,96.47,96.47,96.25,96.26,8700.0,85.9023,85.9023,85.7064,85.7153,8700.0
2015-09-21 14:15:00,96.23,96.39,96.22,96.3,14023.0,85.6886,85.8311,85.6797,85.7509,14023.0
2015-09-21 14:20:00,96.31,96.44,96.3,96.39,8892.0,85.7598,85.8756,85.7509,85.8311,8892.0
2015-09-21 14:25:00,96.39,96.41,96.31,96.35,6862.0,85.8311,85.8489,85.7598,85.7954,6862.0
2015-09-21 14:30:00,96.32,96.51,96.31,96.51,8272.0,85.7687,85.9379,85.7598,85.9379,8272.0
2015-09-21 14:35:00,96.51,96.57,96.48,96.56,9196.0,85.9379,85.9913,85.9112,85.9824,9196.0
2015-09-21 14:40:00,96.59,96.67,96.53,96.67,11576.0,86.0092,86.0804,85.9557,86.0804,11576.0
2015-09-21 14:45:00,96.66,96.81,96.65,96.8,16303.0,86.0715,86.2051,86.0626,86.1962,16303.0
2015-09-21 14:50:00,96.8,97.09,96.8,97.01,29397.0,86.1962,86.4544,86.1962,86.3831,29397.0
2015-09-21 14:55:00,97.0,97.01,96.93,96.94,19621.0,86.3742,86.3831,86.3119,86.3208,19621.0
2015-09-21 15:00:00,96.93,97.02,96.92,97.02,34287.0,86.3119,86.3921,86.303,86.3921,34287.0
2015-09-21 15:05:00,97.02,97.06,96.9,96.97,25547.0,86.3921,86.4277,86.2852,86.3475,25547.0
2015-09-21 15:10:00,96.97,97.07,96.95,97.07,27252.0,86.3475,86.4366,86.3297,86.4366,27252.0
2015-09-21 15:15:00,97.06,97.14,96.96,97.13,20002.0,86.4277,86.4989,86.3386,86.49,20002.0
2015-09-21 15:20:00,97.13,97.15,96.96,96.97,28933.0,86.49,86.5078,86.3386,86.3475,28933.0
2015-09-21 15:25:00,96.98,97.07,96.95,97.06,26929.0,86.3564,86.4366,86.3297,86.4277,26929.0
2015-09-21 15:30:00,97.05,97.11,96.78,96.83,39472.0,86.4188,86.4722,86.1783,86.2229,39472.0
2015-09-21 15:35:00,96.84,96.89,96.69,96.86,33628.0,86.2318,86.2763,86.0982,86.2496,33628.0
2015-09-21 15:40:00,96.85,96.93,96.75,96.87,52044.0,86.2407,86.3119,86.1516,86.2585,52044.0
2015-09-21 15:45:00,96.9,97.1,96.83,97.09,64952.0,86.2852,86.4633,86.2229,86.4544,64952.0
2015-09-21 15:50:00,97.09,97.26,97.05,97.25,90274.0,86.4544,86.6058,86.4188,86.5969,90274.0
2015-09-21 15:55:00,97.25,97.36,97.13,97.21,98958.0,86.5969,86.6948,86.49,86.5612,98958.0
2015-09-22 09:30:00,95.77,95.95,94.52,94.52,78223.0,85.279,85.4393,84.1659,84.1659,78223.0
2015-09-22 09:35:00,94.59,95.19,94.42,94.99,63772.0,84.2282,84.7625,84.0769,84.5844,63772.0
2015-09-22 09:40:00,94.93,95.42,94.68,94.72,85009.0,84.531,84.9673,84.3084,84.344,85009.0
2015-09-22 09:45:00,94.72,94.83,94.44,94.48,58197.0,84.344,84.442,84.0947,84.1303,58197.0
2015-09-22 09:50:00,94.45,94.89,94.32,94.68,30548.0,84.1036,84.4954,83.9878,84.3084,30548.0
2015-09-22 09:55:00,94.68,94.84,94.41,94.5,42145.0,84.3084,84.4509,84.068,84.1481,42145.0
2015-09-22 10:00:00,94.57,94.97,94.52,94.95,36880.0,84.2104,84.5666,84.1659,84.5488,36880.0
2015-09-22 10:05:00,94.95,95.25,94.78,94.78,61998.0,84.5488,84.8159,84.3974,84.3974,61998.0
2015-09-22 10:10:00,94.78,94.84,94.59,94.62,21391.0,84.3974,84.4509,84.2282,84.255,21391.0
2015-09-22 10:15:00,94.64,94.7,94.44,94.6,18917.0,84.2728,84.3262,84.0947,84.2371,18917.0
2015-09-22 10:20:00,94.59,94.66,94.41,94.45,30398.0,84.2282,84.2906,84.068,84.1036,30398.0
2015-09-22 10:25:00,94.43,94.67,94.3,94.64,26935.0,84.0858,84.2995,83.97,84.2728,26935.0
2015-09-22 10:30:00,94.58,94.6,94.05,94.15,21715.0,84.2193,84.2371,83.7474,83.8364,21715.0
2015-09-22 10:35:00,94.09,94.1,93.31,93.42,79169.0,83.783,83.7919,83.0885,83.1864,79169.0
2015-09-22 10:40:00,93.46,93.46,92.71,93.17,149928.0,83.222,83.222,82.5542,82.9638,149928.0
2015-09-22 10:45:00,93.17,93.46,93.16,93.42,82693.0,82.9638,83.222,82.9549,83.1864,82693.0
2015-09-22 10:50:00,93.49,93.52,93.13,93.27,57739.0,83.2487,83.2755,82.9282,83.0528,57739.0
2015-09-22 10:55:00,93.26,93.47,93.13,93.13,56227.0,83.0439,83.2309,82.9282,82.9282,56227.0
2015-09-22 11:00:00,93.13,93.55,92.86,93.43,41405.0,82.9282,83.3022,82.6878,83.1953,41405.0
2015-09-22 11:05:00,93.33,93.48,93.21,93.37,14760.0,83.1063,83.2398,82.9994,83.1419,14760.0
2015-09-22 11:10:00,93.35,93.36,93.02,93.09,35442.0,83.1241,83.133,82.8302,82.8926,35442.0
2015-09-22 11:15:00,93.1,93.17,92.91,93.08,35324.0,82.9015,82.9638,82.7323,82.8837,35324.0
2015-09-22 11:20:00,93.06,93.06,92.62,92.63,40240.0,82.8658,82.8658,82.474,82.483,40240.0
2015-09-22 11:25:00,92.61,92.65,92.41,92.6,38025.0,82.4651,82.5008,82.2871,82.4562,38025.0
2015-09-22 11:30:00,92.52,92.89,92.52,92.77,47354.0,82.385,82.7145,82.385,82.6076,47354.0
2015-09-22 11:35:00,92.78,93.0,92.72,92.74,22927.0,82.6165,82.8124,82.5631,82.5809,22927.0
2015-09-22 11:40:00,92.74,92.92,92.54,92.54,32509.0,82.5809,82.7412,82.4028,82.4028,32509.0
2015-09-22 11:45:00,92.58,92.67,92.3,92.33,32960.0,82.4384,82.5186,82.1891,82.2158,32960.0
2015-09-22 11:50:00,92.33,92.43,92.15,92.25,20202.0,82.2158,82.3049,82.0555,82.1446,20202.0
2015-09-22 11:55:00,92.29,92.32,92.07,92.3,55648.0,82.1802,82.2069,81.9843,82.1891,55648.0
2015-09-22 12:00:00,92.3,92.3,92.0,92.11,32896.0,82.1891,82.1891,81.922,82.0199,32896.0
2015-09-22 12:05:00,92.11,92.59,92.11,92.52,29883.0,82.0199,82.4473,82.0199,82.385,29883.0
2015-09-22 12:10:00,92.52,92.71,92.51,92.6,34558.0,82.385,82.5542,82.3761,82.4562,34558.0
2015-09-22 12:15:00,92.63,92.67,92.47,92.66,29397.0,82.483,82.5186,82.3405,82.5097,29397.0
2015-09-22 12:20:00,92.66,92.75,92.51,92.56,26089.0,82.5097,82.5898,82.3761,82.4206,26089.0
2015-09-22 12:25:00,92.59,92.6,92.35,92.51,23390.0,82.4473,82.4562,82.2336,82.3761,23390.0
2015-09-22 12:30:00,92.49,92.51,92.31,92.34,23986.0,82.3583,82.3761,82.198,82.2247,23986.0
2015-09-22 12:35:00,92.34,92.35,92.24,92.34,25953.0,82.2247,82.2336,82.1357,82.2247,25953.0
2015-09-22 12:40:00,92.35,92.55,92.35,92.48,53347.0,82.2336,82.4117,82.2336,82.3494,53347.0
2015-09-22 12:45:00,92.48,92.48,92.12,92.12,27926.0,82.3494,82.3494,82.0288,82.0288,27926.0
2015-09-22 12:50:00,92.11,92.11,91.8,91.88,39747.0,82.0199,82.0199,81.7439,81.8151,39747.0
2015-09-22 12:55:00,91.9,91.91,91.7,91.7,46951.0,81.8329,81.8418,81.6548,81.6548,46951.0
2015-09-22 13:00:00,91.69,91.99,91.67,91.96,48192.0,81.6459,81.9131,81.6281,81.8863,48192.0
2015-09-22 13:05:00,91.97,91.99,91.58,91.61,41891.0,81.8953,81.9131,81.548,81.5747,41891.0
2015-09-22 13:10:00,91.64,91.71,91.55,91.61,38093.0,81.6014,81.6637,81.5213,81.5747,38093.0
2015-09-22 13:15:00,91.61,91.72,91.5,91.69,19516.0,81.5747,81.6726,81.4767,81.6459,19516.0
2015-09-22 13:20:00,91.71,91.71,91.41,91.49,22878.0,81.6637,81.6637,81.3966,81.4678,22878.0
2015-09-22 13:25:00,91.5,91.54,91.28,91.37,20127.0,81.4767,81.5124,81.2808,81.361,20127.0
2015-09-22 13:30:00,91.38,91.51,91.33,91.48,27060.0,81.3699,81.4856,81.3254,81.4589,27060.0
2015-09-22 13:35:00,91.48,91.69,91.43,91.63,25511.0,81.4589,81.6459,81.4144,81.5925,25511.0
2015-09-22 13:40:00,91.63,91.91,91.63,91.9,35135.0,81.5925,81.8418,81.5925,81.8329,35135.0
2015-09-22 13:45:00,91.87,91.87,91.64,91.69,22172.0,81.8062,81.8062,81.6014,81.6459,22172.0
2015-09-22 13:50:00,91.69,91.69,91.48,91.52,24177.0,81.6459,81.6459,81.4589,81.4945,24177.0
2015-09-22 13:55:00,91.49,91.66,91.49,91.59,16205.0,81.4678,81.6192,81.4678,81.5569,16205.0
2015-09-22 14:00:00,91.58,91.93,91.46,91.93,44318.0,81.548,81.8596,81.4411,81.8596,44318.0
2015-09-22 14:05:00,91.93,92.03,91.77,91.77,65512.0,81.8596,81.9487,81.7172,81.7172,65512.0
2015-09-22 14:10:00,91.77,91.85,91.67,91.85,20967.0,81.7172,81.7884,81.6281,81.7884,20967.0
2015-09-22 14:15:00,91.86,91.92,91.81,91.89,32672.0,81.7973,81.8507,81.7528,81.824,32672.0
2015-09-22 14:20:00,91.9,92.01,91.9,91.93,32672.0,81.8329,81.9309,81.8329,81.8596,32672.0
2015-09-22 14:25:00,91.93,92.16,91.85,92.09,38706.0,81.8596,82.0644,81.7884,82.0021,38706.0
2015-09-22 14:30:00,92.1,92.29,92.09,92.21,27786.0,82.011,82.1802,82.0021,82.109,27786.0
2015-09-22 14:35:00,92.23,92.25,92.12,92.16,23390.0,82.1268,82.1446,82.0288,82.0644,23390.0
2015-09-22 14:40:00,92.13,92.13,91.85,91.89,29770.0,82.0377,82.0377,81.7884,81.824,29770.0
2015-09-22 14:45:00,91.89,91.96,91.7,91.73,26319.0,81.824,81.8863,81.6548,81.6815,26319.0
2015-09-22 14:50:00,91.71,91.76,91.64,91.69,20079.0,81.6637,81.7083,81.6014,81.6459,20079.0
2015-09-22 14:55:00,91.69,91.85,91.65,91.81,42197.0,81.6459,81.7884,81.6103,81.7528,42197.0
2015-09-22 15:00:00,91.8,91.89,91.8,91.89,26310.0,81.7439,81.824,81.7439,81.824,26310.0
2015-09-22 15:05:00,91.9,91.97,91.84,91.91,55257.0,81.8329,81.8953,81.7795,81.8418,55257.0
2015-09-22 15:10:00,91.92,92.09,91.9,92.06,60060.0,81.8507,82.0021,81.8329,81.9754,60060.0
2015-09-22 15:15:00,92.06,92.19,91.97,92.0,32781.0,81.9754,82.0912,81.8953,81.922,32781.0
2015-09-22 15:20:00,92.02,92.13,91.91,91.96,34968.0,81.9398,82.0377,81.8418,81.8863,34968.0
2015-09-22 15:25:00,91.95,92.22,91.94,92.18,43596.0,81.8774,82.1179,81.8685,82.0822,43596.0
2015-09-22 15:30:00,92.17,92.54,92.17,92.49,59533.0,82.0733,82.4028,82.0733,82.3583,59533.0
2015-09-22 15:35:00,92.51,92.6,92.42,92.55,79580.0,82.3761,82.4562,82.296,82.4117,79580.0
2015-09-22 15:40:00,92.56,92.59,92.4,92.43,53899.0,82.4206,82.4473,82.2781,82.3049,53899.0
2015-09-22 15:45:00,92.43,92.43,92.17,92.17,54550.0,82.3049,82.3049,82.0733,82.0733,54550.0
2015-09-22 15:50:00,92.17,92.18,92.0,92.17,88982.0,82.0733,82.0822,81.922,82.0733,88982.0
2015-09-22 15:55:00,92.18,92.62,92.16,92.4,242165.0,82.0822,82.474,82.0644,82.2781,242165.0
2015-09-23 09:30:00,92.85,93.07,92.49,92.77,47931.0,82.6789,82.8748,82.3583,82.6076,47931.0
2015-09-23 09:35:00,92.67,92.81,92.51,92.65,22308.0,82.5186,82.6432,82.3761,82.5008,22308.0
2015-09-23 09:40:00,92.69,93.39,92.69,93.32,37010.0,82.5364,83.1597,82.5364,83.0974,37010.0
2015-09-23 09:45:00,93.32,93.49,92.83,92.93,30903.0,83.0974,83.2487,82.661,82.7501,30903.0
2015-09-23 09:50:00,92.9,93.15,92.79,93.12,14435.0,82.7234,82.946,82.6254,82.9193,14435.0
2015-09-23 09:55:00,93.15,93.63,93.13,93.57,23157.0,82.946,83.3734,82.9282,83.32,23157.0
2015-09-23 10:00:00,93.6,93.72,93.49,93.57,8050.0,83.3467,83.4535,83.2487,83.32,8050.0
2015-09-23 10:05:00,93.52,93.66,93.23,93.23,7740.0,83.2755,83.4001,83.0172,83.0172,7740.0
2015-09-23 10:10:00,93.21,93.39,93.19,93.24,8361.0,82.9994,83.1597,82.9816,83.0261,8361.0
2015-09-23 10:15:00,93.23,93.55,93.23,93.55,17809.0,83.0172,83.3022,83.0172,83.3022,17809.0
2015-09-23 10:20:00,93.49,93.59,93.41,93.59,11989.0,83.2487,83.3378,83.1775,83.3378,11989.0
2015-09-23 10:25:00,93.58,93.99,93.58,93.9,20090.0,83.3289,83.694,83.3289,83.6138,20090.0
2015-09-23 10:30:00,93.9,93.97,93.71,93.75,12120.0,83.6138,83.6762,83.4446,83.4803,12120.0
2015-09-23 10:35:00,93.81,94.02,93.69,93.69,13931.0,83.5337,83.7207,83.4268,83.4268,13931.0
2015-09-23 10:40:00,93.63,93.72,93.45,93.5,33720.0,83.3734,83.4535,83.2131,83.2576,33720.0
2015-09-23 10:45:00,93.52,93.85,93.48,93.82,19191.0,83.2755,83.5693,83.2398,83.5426,19191.0
2015-09-23 10:50:00,93.87,93.92,93.75,93.83,18095.0,83.5871,83.6316,83.4803,83.5515,18095.0
2015-09-23 10:55:00,93.8,93.83,93.61,93.82,20194.0,83.5248,83.5515,83.3556,83.5426,20194.0
2015-09-23 11:00:00,93.84,93.87,93.77,93.82,6350.0,83.5604,83.5871,83.4981,83.5426,6350.0
2015-09-23 11:05:00,93.83,94.21,93.75,94.21,43054.0,83.5515,83.8899,83.4803,83.8899,43054.0
2015-09-23 11:10:00,94.22,94.22,93.88,93.88,21587.0,83.8988,83.8988,83.596,83.596,21587.0
2015-09-23 11:15:00,93.87,93.96,93.72,93.96,18616.0,83.5871,83.6673,83.4535,83.6673,18616.0
2015-09-23 11:20:00,93.95,94.01,93.74,93.74,23603.0,83.6584,83.7118,83.4714,83.4714,23603.0
2015-09-23 11:25:00,93.75,93.87,93.73,93.85,12586.0,83.4803,83.5871,83.4625,83.5693,12586.0
2015-09-23 11:30:00,93.84,93.92,93.76,93.91,7125.0,83.5604,83.6316,83.4892,83.6227,7125.0
2015-09-23 11:35:00,93.87,93.92,93.78,93.81,21365.0,83.5871,83.6316,83.507,83.5337,21365.0
2015-09-23 11:40:00,93.81,93.84,93.49,93.49,36401.0,83.5337,83.5604,83.2487,83.2487,36401.0
2015-09-23 11:45:00,93.51,93.56,93.46,93.5,24652.0,83.2666,83.3111,83.222,83.2576,24652.0
2015-09-23 11:50:00,93.51,93.6,93.4,93.43,6233.0,83.2666,83.3467,83.1686,83.1953,6233.0
2015-09-23 11:55:00,93.45,93.51,93.39,93.51,7406.0,83.2131,83.2666,83.1597,83.2666,7406.0
2015-09-23 12:00:00,93.51,93.52,93.38,93.46,14750.0,83.2666,83.2755,83.1508,83.222,14750.0
2015-09-23 12:05:00,93.42,93.44,93.25,93.34,21789.0,83.1864,83.2042,83.035,83.1152,21789.0
2015-09-23 12:10:00,93.32,93.53,93.29,93.51,7575.0,83.0974,83.2844,83.0707,83.2666,7575.0
2015-09-23 12:15:00,93.49,93.56,93.49,93.5,9450.0,83.2487,83.3111,83.2487,83.2576,9450.0
2015-09-23 12:20:00,93.5,93.53,93.39,93.45,7007.0,83.2576,83.2844,83.1597,83.2131,7007.0
2015-09-23 12:25:00,93.44,93.45,93.32,93.44,16303.0,83.2042,83.2131,83.0974,83.2042,16303.0
2015-09-23 12:30:00,93.42,93.42,93.35,93.36,4600.0,83.1864,83.1864,83.1241,83.133,4600.0
2015-09-23 12:35:00,93.4,93.4,93.27,93.29,5941.0,83.1686,83.1686,83.0528,83.0707,5941.0
2015-09-23 12:40:00,93.3,93.44,93.3,93.42,5256.0,83.0796,83.2042,83.0796,83.1864,5256.0
2015-09-23 12:45:00,93.47,93.62,93.34,93.53,13210.0,83.2309,83.3645,83.1152,83.2844,13210.0
2015-09-23 12:50:00,93.59,93.79,93.59,93.71,4750.0,83.3378,83.5159,83.3378,83.4446,4750.0
2015-09-23 12:55:00,93.71,93.8,93.66,93.76,8260.0,83.4446,83.5248,83.4001,83.4892,8260.0
2015-09-23 13:00:00,93.77,93.78,93.65,93.65,5695.0,83.4981,83.507,83.3912,83.3912,5695.0
2015-09-23 13:05:00,93.64,93.95,93.59,93.83,14703.0,83.3823,83.6584,83.3378,83.5515,14703.0
2015-09-23 13:10:00,93.83,93.83,93.72,93.78,4800.0,83.5515,83.5515,83.4535,83.507,4800.0
2015-09-23 13:15:00,93.79,93.79,93.63,93.66,7706.0,83.5159,83.5159,83.3734,83.4001,7706.0
2015-09-23 13:20:00,93.7,93.76,93.67,93.68,4991.0,83.4357,83.4892,83.409,83.4179,4991.0
2015-09-23 13:25:00,93.67,93.69,93.45,93.47,16000.0,83.409,83.4268,83.2131,83.2309,16000.0
2015-09-23 13:30:00,93.46,93.63,93.46,93.63,7264.0,83.222,83.3734,83.222,83.3734,7264.0
2015-09-23 13:35:00,93.61,93.68,93.58,93.64,9631.0,83.3556,83.4179,83.3289,83.3823,9631.0
2015-09-23 13:40:00,93.66,93.97,93.64,93.96,17188.0,83.4001,83.6762,83.3823,83.6673,17188.0
2015-09-23 13:45:00,93.98,93.98,93.82,93.9,11676.0,83.6851,83.6851,83.5426,83.6138,11676.0
2015-09-23 13:50:00,93.9,93.9,93.66,93.71,9817.0,83.6138,83.6138,83.4001,83.4446,9817.0
2015-09-23 13:55:00,93.68,93.74,93.61,93.74,7055.0,83.4179,83.4714,83.3556,83.4714,7055.0
2015-09-23 14:00:00,93.76,93.97,93.73,93.85,15913.0,83.4892,83.6762,83.4625,83.5693,15913.0
2015-09-23 14:05:00,93.86,94.1,93.86,93.99,17172.0,83.5782,83.7919,83.5782,83.694,17172.0
2015-09-23 14:10:00,94.02,94.1,93.98,94.0,8462.0,83.7207,83.7919,83.6851,83.7029,8462.0
2015-09-23 14:15:00,94.0,94.03,93.92,93.96,8124.0,83.7029,83.7296,83.6316,83.6673,8124.0
2015-09-23 14:20:00,93.92,93.93,93.77,93.82,7012.0,83.6316,83.6405,83.4981,83.5426,7012.0
2015-09-23 14:25:00,93.84,93.88,93.81,93.88,5100.0,83.5604,83.596,83.5337,83.596,5100.0
2015-09-23 14:30:00,93.87,93.93,93.84,93.9,8225.0,83.5871,83.6405,83.5604,83.6138,8225.0
2015-09-23 14:35:00,93.87,93.87,93.62,93.68,11000.0,83.5871,83.5871,83.3645,83.4179,11000.0
2015-09-23 14:40:00,93.66,93.66,93.55,93.62,7957.0,83.4001,83.4001,83.3022,83.3645,7957.0
2015-09-23 14:45:00,93.62,93.62,93.47,93.47,31049.0,83.3645,83.3645,83.2309,83.2309,31049.0
2015-09-23 14:50:00,93.51,93.51,93.3,93.34,11359.0,83.2666,83.2666,83.0796,83.1152,11359.0
2015-09-23 14:55:00,93.36,93.43,93.33,93.41,13044.0,83.133,83.1953,83.1063,83.1775,13044.0
2015-09-23 15:00:00,93.4,93.53,93.36,93.48,20759.0,83.1686,83.2844,83.133,83.2398,20759.0
2015-09-23 15:05:00,93.46,93.61,93.45,93.59,35836.0,83.222,83.3556,83.2131,83.3378,35836.0
2015-09-23 15:10:00,93.58,93.66,93.51,93.56,37783.0,83.3289,83.4001,83.2666,83.3111,37783.0
2015-09-23 15:15:00,93.55,93.68,93.53,93.61,25920.0,83.3022,83.4179,83.2844,83.3556,25920.0
2015-09-23 15:20:00,93.59,93.68,93.55,93.6,19065.0,83.3378,83.4179,83.3022,83.3467,19065.0
2015-09-23 15:25:00,93.62,93.74,93.55,93.72,22798.0,83.3645,83.4714,83.3022,83.4535,22798.0
2015-09-23 15:30:00,93.72,93.76,93.61,93.76,37355.0,83.4535,83.4892,83.3556,83.4892,37355.0
2015-09-23 15:35:00,93.76,93.76,93.66,93.72,60505.0,83.4892,83.4892,83.4001,83.4535,60505.0
2015-09-23 15:40:00,93.72,93.93,93.71,93.77,41766.0,83.4535,83.6405,83.4446,83.4981,41766.0
2015-09-23 15:45:00,93.78,93.85,93.77,93.83,60753.0,83.507,83.5693,83.4981,83.5515,60753.0
2015-09-23 15:50:00,93.83,93.89,93.77,93.79,64743.0,83.5515,83.6049,83.4981,83.5159,64743.0
2015-09-23 15:55:00,93.79,93.87,93.68,93.68,135131.0,83.5159,83.5871,83.4179,83.4179,135131.0
2015-09-24 09:30:00,92.44,92.86,92.31,92.67,37322.0,82.3138,82.6878,82.198,82.5186,37322.0
2015-09-24 09:35:00,92.6,92.75,92.46,92.5,44893.0,82.4562,82.5898,82.3316,82.3672,44893.0
2015-09-24 09:40:00,92.49,92.5,92.04,92.05,29738.0,82.3583,82.3672,81.9576,81.9665,29738.0
2015-09-24 09:45:00,92.07,92.07,91.92,91.95,36330.0,81.9843,81.9843,81.8507,81.8774,36330.0
2015-09-24 09:50:00,91.95,92.22,91.78,92.17,19940.0,81.8774,82.1179,81.7261,82.0733,19940.0
2015-09-24 09:55:00,92.17,92.25,91.99,92.21,43204.0,82.0733,82.1446,81.9131,82.109,43204.0
2015-09-24 10:00:00,92.25,92.38,92.17,92.24,23382.0,82.1446,82.2603,82.0733,82.1357,23382.0
2015-09-24 10:05:00,92.29,92.32,92.06,92.2,25986.0,82.1802,82.2069,81.9754,82.1001,25986.0
2015-09-24 10:10:00,92.23,92.35,92.2,92.29,21754.0,82.1268,82.2336,82.1001,82.1802,21754.0
2015-09-24 10:15:00,92.29,92.42,92.25,92.41,11483.0,82.1802,82.296,82.1446,82.2871,11483.0
2015-09-24 10:20:00,92.42,92.42,92.2,92.24,32617.0,82.296,82.296,82.1001,82.1357,32617.0
2015-09-24 10:25:00,92.23,92.23,91.98,91.98,31984.0,82.1268,82.1268,81.9042,81.9042,31984.0
2015-09-24 10:30:00,91.97,92.2,91.97,92.09,16138.0,81.8953,82.1001,81.8953,82.0021,16138.0
2015-09-24 10:35:00,92.05,92.05,91.71,91.94,12725.0,81.9665,81.9665,81.6637,81.8685,12725.0
2015-09-24 10:40:00,91.91,92.25,91.67,91.68,42448.0,81.8418,82.1446,81.6281,81.637,42448.0
2015-09-24 10:45:00,91.68,91.71,91.56,91.69,7198.0,81.637,81.6637,81.5302,81.6459,7198.0
2015-09-24 10:50:00,91.68,91.74,91.6,91.73,13723.0,81.637,81.6904,81.5658,81.6815,13723.0
2015-09-24 10:55:00,91.69,91.74,91.61,91.63,12988.0,81.6459,81.6904,81.5747,81.5925,12988.0
2015-09-24 11:00:00,91.63,91.63,91.43,91.5,20249.0,81.5925,81.5925,81.4144,81.4767,20249.0
2015-09-24 11:05:00,91.5,91.72,91.5,91.72,7363.0,81.4767,81.6726,81.4767,81.6726,7363.0
2015-09-24 11:10:00,91.72,91.74,91.3,91.32,15778.0,81.6726,81.6904,81.2986,81.3165,15778.0
2015-09-24 11:15:00,91.31,91.58,91.31,91.58,6877.0,81.3075,81.548,81.3075,81.548,6877.0
2015-09-24 11:20:00,91.58,91.67,91.44,91.44,8545.0,81.548,81.6281,81.4233,81.4233,8545.0
2015-09-24 11:25:00,91.43,91.44,91.2,91.2,13770.0,81.4144,81.4233,81.2096,81.2096,13770.0
2015-09-24 11:30:00,91.18,91.35,91.13,91.14,38986.0,81.1918,81.3432,81.1473,81.1562,38986.0
2015-09-24 11:35:00,91.16,91.22,91.1,91.18,15597.0,81.174,81.2274,81.1206,81.1918,15597.0
2015-09-24 11:40:00,91.19,91.29,91.13,91.23,31458.0,81.2007,81.2897,81.1473,81.2363,31458.0
2015-09-24 11:45:00,91.27,91.44,91.26,91.35,10899.0,81.2719,81.4233,81.263,81.3432,10899.0
2015-09-24 11:50:00,91.34,91.43,91.27,91.35,6948.0,81.3343,81.4144,81.2719,81.3432,6948.0
2015-09-24 11:55:00,91.36,91.5,91.34,91.43,24973.0,81.3521,81.4767,81.3343,81.4144,24973.0
2015-09-24 12:00:00,91.44,91.49,91.39,91.49,9092.0,81.4233,81.4678,81.3788,81.4678,9092.0
2015-09-24 12:05:00,91.49,91.64,91.48,91.63,17718.0,81.4678,81.6014,81.4589,81.5925,17718.0
2015-09-24 12:10:00,91.64,91.67,91.38,91.42,7000.0,81.6014,81.6281,81.3699,81.4055,7000.0
2015-09-24 12:15:00,91.39,91.45,91.32,91.34,7225.0,81.3788,81.4322,81.3165,81.3343,7225.0
2015-09-24 12:20:00,91.33,91.59,91.33,91.36,12397.0,81.3254,81.5569,81.3254,81.3521,12397.0
2015-09-24 12:25:00,91.33,91.36,91.22,91.33,18720.0,81.3254,81.3521,81.2274,81.3254,18720.0
2015-09-24 12:30:00,91.32,91.41,91.26,91.39,36144.0,81.3165,81.3966,81.263,81.3788,36144.0
2015-09-24 12:35:00,91.35,91.37,91.27,91.37,36552.0,81.3432,81.361,81.2719,81.361,36552.0
2015-09-24 12:40:00,91.37,91.5,91.35,91.36,9477.0,81.361,81.4767,81.3432,81.3521,9477.0
2015-09-24 12:45:00,91.33,91.33,91.12,91.13,11548.0,81.3254,81.3254,81.1384,81.1473,11548.0
2015-09-24 12:50:00,91.12,91.13,91.03,91.1,12659.0,81.1384,81.1473,81.0582,81.1206,12659.0
2015-09-24 12:55:00,91.1,91.15,91.04,91.05,8860.0,81.1206,81.1651,81.0671,81.076,8860.0
2015-09-24 13:00:00,91.06,91.12,90.95,91.01,14461.0,81.0849,81.1384,80.987,81.0404,14461.0
2015-09-24 13:05:00,91.0,91.06,90.99,91.01,11671.0,81.0315,81.0849,81.0226,81.0404,11671.0
2015-09-24 13:10:00,91.0,91.1,90.95,91.02,23489.0,81.0315,81.1206,80.987,81.0493,23489.0
2015-09-24 13:15:00,91.01,91.01,90.73,90.78,21239.0,81.0404,81.0404,80.7911,80.8356,21239.0
2015-09-24 13:20:00,90.8,90.86,90.74,90.78,8060.0,80.8534,80.9068,80.8,80.8356,8060.0
2015-09-24 13:25:00,90.78,90.85,90.67,90.85,10797.0,80.8356,80.8979,80.7377,80.8979,10797.0
2015-09-24 13:30:00,90.87,91.01,90.78,91.01,25700.0,80.9157,81.0404,80.8356,81.0404,25700.0
2015-09-24 13:35:00,91.0,91.05,90.95,91.02,19405.0,81.0315,81.076,80.987,81.0493,19405.0
2015-09-24 13:40:00,91.02,91.09,90.99,91.03,14615.0,81.0493,81.1116,81.0226,81.0582,14615.0
2015-09-24 13:45:00,90.99,91.07,90.96,91.06,33709.0,81.0226,81.0938,80.9959,81.0849,33709.0
2015-09-24 13:50:00,91.04,91.1,90.97,90.97,22693.0,81.0671,81.1206,81.0048,81.0048,22693.0
2015-09-24 13:55:00,91.01,91.1,90.98,91.09,12794.0,81.0404,81.1206,81.0137,81.1116,12794.0
2015-09-24 14:00:00,91.06,91.1,91.02,91.08,58685.0,81.0849,81.1206,81.0493,81.1027,58685.0
2015-09-24 14:05:00,91.1,91.18,91.07,91.15,40425.0,81.1206,81.1918,81.0938,81.1651,40425.0
2015-09-24 14:10:00,91.18,91.23,91.08,91.1,11036.0,81.1918,81.2363,81.1027,81.1206,11036.0
2015-09-24 14:15:00,91.1,91.37,91.08,91.28,19828.0,81.1206,81.361,81.1027,81.2808,19828.0
2015-09-24 14:20:00,91.27,91.42,91.1,91.34,63431.0,81.2719,81.4055,81.1206,81.3343,63431.0
2015-09-24 14:25:00,91.35,91.42,91.22,91.22,36963.0,81.3432,81.4055,81.2274,81.2274,36963.0
2015-09-24 14:30:00,91.21,91.26,91.1,91.1,23579.0,81.2185,81.263,81.1206,81.1206,23579.0
2015-09-24 14:35:00,91.09,91.15,91.09,91.11,31332.0,81.1116,81.1651,81.1116,81.1295,31332.0
2015-09-24 14:40:00,91.1,91.34,91.07,91.31,21042.0,81.1206,81.3343,81.0938,81.3075,21042.0
2015-09-24 14:45:00,91.33,91.6,91.29,91.51,19526.0,81.3254,81.5658,81.2897,81.4856,19526.0
2015-09-24 14:50:00,91.5,91.56,91.24,91.56,43346.0,81.4767,81.5302,81.2452,81.5302,43346.0
2015-09-24 14:55:00,91.57,91.72,91.1,91.1,54037.0,81.5391,81.6726,81.1206,81.1206,54037.0
2015-09-24 15:00:00,91.13,91.4,91.1,91.27,36554.0,81.1473,81.3877,81.1206,81.2719,36554.0
2015-09-24 15:05:00,91.31,91.4,91.04,91.08,34841.0,81.3075,81.3877,81.0671,81.1027,34841.0
2015-09-24 15:10:00,91.08,91.14,90.9,91.02,38126.0,81.1027,81.1562,80.9425,81.0493,38126.0
2015-09-24 15:15:00,91.03,91.26,91.0,91.22,33440.0,81.0582,81.263,81.0315,81.2274,33440.0
2015-09-24 15:20:00,91.24,91.54,91.23,91.37,35796.0,81.2452,81.5124,81.2363,81.361,35796.0
2015-09-24 15:25:00,91.36,91.57,91.28,91.43,33652.0,81.3521,81.5391,81.2808,81.4144,33652.0
2015-09-24 15:30:00,91.43,91.43,91.27,91.39,38761.0,81.4144,81.4144,81.2719,81.3788,38761.0
2015-09-24 15:35:00,91.38,91.38,91.21,91.29,34205.0,81.3699,81.3699,81.2185,81.2897,34205.0
2015-09-24 15:40:00,91.28,91.55,91.23,91.47,41891.0,81.2808,81.5213,81.2363,81.45,41891.0
2015-09-24 15:45:00,91.45,91.48,91.37,91.46,58631.0,81.4322,81.4589,81.361,81.4411,58631.0
2015-09-24 15:50:00,91.46,91.58,91.21,91.55,84096.0,81.4411,81.548,81.2185,81.5213,84096.0
2015-09-24 15:55:00,91.55,91.75,91.48,91.55,141833.0,81.5213,81.6993,81.4589,81.5213,141833.0
2015-09-25 09:30:00,92.21,92.51,91.53,91.68,54527.0,82.109,82.3761,81.5034,81.637,54527.0
2015-09-25 09:35:00,91.59,92.11,91.56,92.04,26611.0,81.5569,82.0199,81.5302,81.9576,26611.0
2015-09-25 09:40:00,92.15,92.15,91.82,91.91,27424.0,82.0555,82.0555,81.7617,81.8418,27424.0
2015-09-25 09:45:00,91.87,92.28,91.82,92.28,10450.0,81.8062,82.1713,81.7617,82.1713,10450.0
2015-09-25 09:50:00,92.37,92.5,92.08,92.08,24184.0,82.2514,82.3672,81.9932,81.9932,24184.0
2015-09-25 09:55:00,92.06,92.09,91.8,91.8,9482.0,81.9754,82.0021,81.7439,81.7439,9482.0
2015-09-25 10:00:00,91.86,92.09,91.72,91.91,27215.0,81.7973,82.0021,81.6726,81.8418,27215.0
2015-09-25 10:05:00,91.9,92.01,91.76,91.95,29794.0,81.8329,81.9309,81.7083,81.8774,29794.0
2015-09-25 10:10:00,91.93,92.0,91.82,91.93,33600.0,81.8596,81.922,81.7617,81.8596,33600.0
2015-09-25 10:15:00,91.93,92.01,91.87,91.95,23896.0,81.8596,81.9309,81.8062,81.8774,23896.0
2015-09-25 10:20:00,91.94,92.17,91.94,92.17,48431.0,81.8685,82.0733,81.8685,82.0733,48431.0
2015-09-25 10:25:00,92.12,92.23,92.07,92.16,16774.0,82.0288,82.1268,81.9843,82.0644,16774.0
2015-09-25 10:30:00,92.17,92.4,92.17,92.33,8740.0,82.0733,82.2781,82.0733,82.2158,8740.0
2015-09-25 10:35:00,92.35,92.69,92.3,92.61,14109.0,82.2336,82.5364,82.1891,82.4651,14109.0
2015-09-25 10:40:00,92.58,92.76,92.58,92.66,16497.0,82.4384,82.5987,82.4384,82.5097,16497.0
2015-09-25 10:45:00,92.74,92.97,92.72,92.87,23167.0,82.5809,82.7857,82.5631,82.6967,23167.0
2015-09-25 10:50:00,92.87,92.99,92.85,92.88,5320.0,82.6967,82.8035,82.6789,82.7056,5320.0
2015-09-25 10:55:00,92.9,92.91,92.83,92.86,17536.0,82.7234,82.7323,82.661,82.6878,17536.0
2015-09-25 11:00:00,92.86,92.87,92.74,92.74,9250.0,82.6878,82.6967,82.5809,82.5809,9250.0
2015-09-25 11:05:00,92.72,92.83,92.7,92.78,14598.0,82.5631,82.661,82.5453,82.6165,14598.0
2015-09-25 11:10:00,92.8,92.83,92.76,92.82,14020.0,82.6343,82.661,82.5987,82.6521,14020.0
2015-09-25 11:15:00,92.79,92.85,92.74,92.8,17732.0,82.6254,82.6789,82.5809,82.6343,17732.0
2015-09-25 11:20:00,92.79,92.92,92.79,92.9,9003.0,82.6254,82.7412,82.6254,82.7234,9003.0
2015-09-25 11:25:00,92.89,92.94,92.86,92.89,25492.0,82.7145,82.759,82.6878,82.7145,25492.0
2015-09-25 11:30:00,92.91,92.94,92.78,92.87,12450.0,82.7323,82.759,82.6165,82.6967,12450.0
2015-09-25 11:35:00,92.88,92.89,92.76,92.77,8137.0,82.7056,82.7145,82.5987,82.6076,8137.0
2015-09-25 11:40:00,92.77,92.83,92.75,92.78,7547.0,82.6076,82.661,82.5898,82.6165,7547.0
2015-09-25 11:45:00,92.79,92.88,92.77,92.79,14217.0,82.6254,82.7056,82.6076,82.6254,14217.0
2015-09-25 11:50:00,92.81,92.85,92.77,92.84,8700.0,82.6432,82.6789,82.6076,82.6699,8700.0
2015-09-25 11:55:00,92.8,92.85,92.78,92.83,11024.0,82.6343,82.6789,82.6165,82.661,11024.0
2015-09-25 12:00:00,92.82,92.83,92.71,92.73,7356.0,82.6521,82.661,82.5542,82.572,7356.0
2015-09-25 12:05:00,92.74,92.74,92.63,92.67,6630.0,82.5809,82.5809,82.483,82.5186,6630.0
2015-09-25 12:10:00,92.66,92.72,92.61,92.63,5910.0,82.5097,82.5631,82.4651,82.483,5910.0
2015-09-25 12:15:00,92.64,92.67,92.34,92.34,15639.0,82.4919,82.5186,82.2247,82.2247,15639.0
2015-09-25 12:20:00,92.36,92.39,92.26,92.35,8208.0,82.2425,82.2692,82.1535,82.2336,8208.0
2015-09-25 12:25:00,92.33,92.36,92.27,92.36,9957.0,82.2158,82.2425,82.1624,82.2425,9957.0
2015-09-25 12:30:00,92.36,92.45,92.32,92.45,5722.0,82.2425,82.3227,82.2069,82.3227,5722.0
2015-09-25 12:35:00,92.41,92.67,92.4,92.65,17644.0,82.2871,82.5186,82.2781,82.5008,17644.0
2015-09-25 12:40:00,92.65,92.75,92.6,92.71,31129.0,82.5008,82.5898,82.4562,82.5542,31129.0
2015-09-25 12:45:00,92.72,92.77,92.63,92.66,5854.0,82.5631,82.6076,82.483,82.5097,5854.0
2015-09-25 12:50:00,92.69,92.84,92.65,92.84,4267.0,82.5364,82.6699,82.5008,82.6699,4267.0
2015-09-25 12:55:00,92.84,92.91,92.84,92.89,3804.0,82.6699,82.7323,82.6699,82.7145,3804.0
2015-09-25 13:00:00,92.9,92.96,92.88,92.94,6941.0,82.7234,82.7768,82.7056,82.759,6941.0
2015-09-25 13:05:00,92.92,93.05,92.87,93.05,13174.0,82.7412,82.8569,82.6967,82.8569,13174.0
2015-09-25 13:10:00,93.0,93.04,92.99,93.04,4500.0,82.8124,82.848,82.8035,82.848,4500.0
2015-09-25 13:15:00,93.03,93.08,93.02,93.03,4069.0,82.8391,82.8837,82.8302,82.8391,4069.0
2015-09-25 13:20:00,93.05,93.07,92.74,92.75,10668.0,82.8569,82.8748,82.5809,82.5898,10668.0
2015-09-25 13:25:00,92.75,92.83,92.75,92.83,2043.0,82.5898,82.661,82.5898,82.661,2043.0
2015-09-25 13:30:00,92.85,92.93,92.79,92.91,8800.0,82.6789,82.7501,82.6254,82.7323,8800.0
2015-09-25 13:35:00,92.92,92.92,92.8,92.9,3300.0,82.7412,82.7412,82.6343,82.7234,3300.0
2015-09-25 13:40:00,92.9,92.95,92.88,92.91,5128.0,82.7234,82.7679,82.7056,82.7323,5128.0
2015-09-25 13:45:00,92.92,92.99,92.81,92.99,5916.0,82.7412,82.8035,82.6432,82.8035,5916.0
2015-09-25 13:50:00,92.98,93.11,92.97,93.08,5276.0,82.7946,82.9104,82.7857,82.8837,5276.0
2015-09-25 13:55:00,93.09,93.24,93.0,93.05,9991.0,82.8926,83.0261,82.8124,82.8569,9991.0
2015-09-25 14:00:00,93.02,93.23,93.02,93.2,7212.0,82.8302,83.0172,82.8302,82.9905,7212.0
2015-09-25 14:05:00,93.19,93.25,93.13,93.13,16436.0,82.9816,83.035,82.9282,82.9282,16436.0
2015-09-25 14:10:00,93.16,93.18,92.99,92.99,15600.0,82.9549,82.9727,82.8035,82.8035,15600.0
2015-09-25 14:15:00,92.96,93.03,92.62,92.62,8445.0,82.7768,82.8391,82.474,82.474,8445.0
2015-09-25 14:20:00,92.61,92.65,92.46,92.56,7850.0,82.4651,82.5008,82.3316,82.4206,7850.0
2015-09-25 14:25:00,92.59,92.63,92.32,92.32,10411.0,82.4473,82.483,82.2069,82.2069,10411.0
2015-09-25 14:30:00,92.33,92.4,92.11,92.2,17427.0,82.2158,82.2781,82.0199,82.1001,17427.0
2015-09-25 14:35:00,92.25,92.31,92.14,92.14,5478.0,82.1446,82.198,82.0466,82.0466,5478.0
2015-09-25 14:40:00,92.11,92.11,91.7,91.7,17687.0,82.0199,82.0199,81.6548,81.6548,17687.0
2015-09-25 14:45:00,91.7,91.7,91.37,91.37,37149.0,81.6548,81.6548,81.361,81.361,37149.0
2015-09-25 14:50:00,91.39,91.52,91.29,91.52,21648.0,81.3788,81.4945,81.2897,81.4945,21648.0
2015-09-25 14:55:00,91.49,91.61,91.4,91.55,17521.0,81.4678,81.5747,81.3877,81.5213,17521.0
2015-09-25 15:00:00,91.6,91.62,91.21,91.21,18799.0,81.5658,81.5836,81.2185,81.2185,18799.0
2015-09-25 15:05:00,91.21,91.24,90.8,90.8,24511.0,81.2185,81.2452,80.8534,80.8534,24511.0
2015-09-25 15:10:00,90.86,90.91,90.72,90.75,18318.0,80.9068,80.9514,80.7822,80.8089,18318.0
2015-09-25 15:15:00,90.78,91.14,90.78,90.98,24143.0,80.8356,81.1562,80.8356,81.0137,24143.0
2015-09-25 15:20:00,90.93,91.21,90.92,91.16,25249.0,80.9692,81.2185,80.9603,81.174,25249.0
2015-09-25 15:25:00,91.18,91.26,90.97,91.15,31570.0,81.1918,81.263,81.0048,81.1651,31570.0
2015-09-25 15:30:00,91.12,91.36,91.09,91.23,21630.0,81.1384,81.3521,81.1116,81.2363,21630.0
2015-09-25 15:35:00,91.24,91.32,91.04,91.16,58289.0,81.2452,81.3165,81.0671,81.174,58289.0
2015-09-25 15:40:00,91.15,91.32,91.15,91.27,38854.0,81.1651,81.3165,81.1651,81.2719,38854.0
2015-09-25 15:45:00,91.3,91.33,91.08,91.23,91166.0,81.2986,81.3254,81.1027,81.2363,91166.0
2015-09-25 15:50:00,91.22,91.24,91.06,91.09,81738.0,81.2274,81.2452,81.0849,81.1116,81738.0
2015-09-25 15:55:00,91.1,91.16,91.03,91.07,127808.0,81.1206,81.174,81.0582,81.0938,127808.0
2015-09-28 09:30:00,90.16,90.47,89.67,89.74,52770.0,80.2835,80.5596,79.8472,79.9095,52770.0
2015-09-28 09:35:00,89.74,90.16,89.64,90.07,30414.0,79.9095,80.2835,79.8205,80.2034,30414.0
2015-09-28 09:40:00,90.04,90.41,89.9,90.3,60347.0,80.1767,80.5061,80.052,80.4082,60347.0
2015-09-28 09:45:00,90.24,90.3,89.9,90.0,15350.0,80.3548,80.4082,80.052,80.1411,15350.0
2015-09-28 09:50:00,90.0,90.09,89.69,89.69,31035.0,80.1411,80.2212,79.865,79.865,31035.0
2015-09-28 09:55:00,89.66,89.85,89.57,89.57,16614.0,79.8383,80.0075,79.7582,79.7582,16614.0
2015-09-28 10:00:00,89.54,89.62,89.42,89.43,16971.0,79.7314,79.8027,79.6246,79.6335,16971.0
2015-09-28 10:05:00,89.37,89.44,88.99,89.19,33239.0,79.5801,79.6424,79.2417,79.4198,33239.0
2015-09-28 10:10:00,89.19,89.19,88.85,88.99,21905.0,79.4198,79.4198,79.117,79.2417,21905.0
2015-09-28 10:15:00,88.99,88.99,88.69,88.75,20545.0,79.2417,79.2417,78.9746,79.028,20545.0
2015-09-28 10:20:00,88.74,88.85,88.58,88.75,52975.0,79.0191,79.117,78.8766,79.028,52975.0
2015-09-28 10:25:00,88.74,88.84,88.61,88.68,29330.0,79.0191,79.1081,78.9033,78.9656,29330.0
2015-09-28 10:30:00,88.66,88.66,88.43,88.43,19309.0,78.9478,78.9478,78.743,78.743,19309.0
2015-09-28 10:35:00,88.41,88.41,88.07,88.12,37973.0,78.7252,78.7252,78.4225,78.467,37973.0
2015-09-28 10:40:00,88.13,88.14,88.01,88.05,22171.0,78.4759,78.4848,78.369,78.4047,22171.0
2015-09-28 10:45:00,88.09,88.17,87.93,88.13,10344.0,78.4403,78.5115,78.2978,78.4759,10344.0
2015-09-28 10:50:00,88.09,88.12,87.98,88.06,25644.0,78.4403,78.467,78.3423,78.4136,25644.0
2015-09-28 10:55:00,88.02,88.29,87.98,88.26,24631.0,78.3779,78.6184,78.3423,78.5917,24631.0
2015-09-28 11:00:00,88.29,88.42,88.21,88.33,16628.0,78.6184,78.7341,78.5471,78.654,16628.0
2015-09-28 11:05:00,88.35,88.5,88.19,88.19,25501.0,78.6718,78.8054,78.5293,78.5293,25501.0
2015-09-28 11:10:00,88.17,88.19,87.99,88.05,25951.0,78.5115,78.5293,78.3512,78.4047,25951.0
2015-09-28 11:15:00,88.05,88.2,87.99,88.0,9342.0,78.4047,78.5382,78.3512,78.3601,9342.0
2015-09-28 11:20:00,87.99,88.29,87.99,88.11,33850.0,78.3512,78.6184,78.3512,78.4581,33850.0
2015-09-28 11:25:00,88.03,88.06,87.62,87.74,15045.0,78.3869,78.4136,78.0218,78.1286,15045.0
2015-09-28 11:30:00,87.77,87.92,87.71,87.78,10111.0,78.1553,78.2889,78.1019,78.1642,10111.0
2015-09-28 11:35:00,87.78,87.85,87.66,87.8,15525.0,78.1642,78.2266,78.0574,78.182,15525.0
2015-09-28 11:40:00,87.79,87.85,87.62,87.71,8927.0,78.1731,78.2266,78.0218,78.1019,8927.0
2015-09-28 11:45:00,87.71,87.79,87.44,87.62,28954.0,78.1019,78.1731,77.8615,78.0218,28954.0
2015-09-28 11:50:00,87.62,87.68,87.5,87.67,34480.0,78.0218,78.0752,77.9149,78.0663,34480.0
2015-09-28 11:55:00,87.65,87.72,87.55,87.55,15517.0,78.0485,78.1108,77.9594,77.9594,15517.0
2015-09-28 12:00:00,87.57,87.68,87.54,87.6,10598.0,77.9772,78.0752,77.9505,78.004,10598.0
2015-09-28 12:05:00,87.56,87.61,87.45,87.48,20418.0,77.9683,78.0129,77.8704,77.8971,20418.0
2015-09-28 12:10:00,87.48,87.55,87.31,87.35,25617.0,77.8971,77.9594,77.7457,77.7813,25617.0
2015-09-28 12:15:00,87.35,87.39,87.26,87.28,22206.0,77.7813,77.817,77.7012,77.719,22206.0
2015-09-28 12:20:00,87.28,87.35,87.19,87.25,21401.0,77.719,77.7813,77.6389,77.6923,21401.0
2015-09-28 12:25:00,87.24,87.56,87.24,87.28,27237.0,77.6834,77.9683,77.6834,77.719,27237.0
2015-09-28 12:30:00,87.29,87.32,87.18,87.24,13667.0,77.7279,77.7546,77.63,77.6834,13667.0
2015-09-28 12:35:00,87.2,87.32,87.2,87.2,10295.0,77.6478,77.7546,77.6478,77.6478,10295.0
2015-09-28 12:40:00,87.19,87.36,87.17,87.17,10049.0,77.6389,77.7902,77.6211,77.6211,10049.0
2015-09-28 12:45:00,87.17,87.17,87.03,87.14,19705.0,77.6211,77.6211,77.4964,77.5943,19705.0
2015-09-28 12:50:00,87.12,87.12,86.9,87.11,30747.0,77.5765,77.5765,77.3806,77.5676,30747.0
2015-09-28 12:55:00,87.08,87.13,86.92,86.94,26008.0,77.5409,77.5854,77.3984,77.4163,26008.0
2015-09-28 13:00:00,86.95,87.22,86.95,87.22,9431.0,77.4252,77.6656,77.4252,77.6656,9431.0
2015-09-28 13:05:00,87.24,87.58,87.24,87.51,14030.0,77.6834,77.9861,77.6834,77.9238,14030.0
2015-09-28 13:10:00,87.48,87.53,87.37,87.42,9759.0,77.8971,77.9416,77.7992,77.8437,9759.0
2015-09-28 13:15:00,87.43,87.43,87.23,87.28,15722.0,77.8526,77.8526,77.6745,77.719,15722.0
2015-09-28 13:20:00,87.27,87.39,87.23,87.32,9900.0,77.7101,77.817,77.6745,77.7546,9900.0
2015-09-28 13:25:00,87.26,87.31,87.21,87.28,10960.0,77.7012,77.7457,77.6567,77.719,10960.0
2015-09-28 13:30:00,87.27,87.44,87.22,87.44,13335.0,77.7101,77.8615,77.6656,77.8615,13335.0
2015-09-28 13:35:00,87.44,87.6,87.42,87.55,4200.0,77.8615,78.004,77.8437,77.9594,4200.0
2015-09-28 13:40:00,87.53,87.63,87.46,87.58,7874.0,77.9416,78.0307,77.8793,77.9861,7874.0
2015-09-28 13:45:00,87.55,87.58,87.39,87.44,11183.0,77.9594,77.9861,77.817,77.8615,11183.0
2015-09-28 13:50:00,87.45,87.51,87.4,87.42,22873.0,77.8704,77.9238,77.8259,77.8437,22873.0
2015-09-28 13:55:00,87.44,87.48,87.16,87.23,33634.0,77.8615,77.8971,77.6122,77.6745,33634.0
2015-09-28 14:00:00,87.24,87.27,86.93,86.94,29360.0,77.6834,77.7101,77.4074,77.4163,29360.0
2015-09-28 14:05:00,86.94,87.06,86.84,87.06,15062.0,77.4163,77.5231,77.3272,77.5231,15062.0
2015-09-28 14:10:00,87.03,87.03,86.72,86.81,8374.0,77.4964,77.4964,77.2204,77.3005,8374.0
2015-09-28 14:15:00,86.79,86.79,86.32,86.32,58035.0,77.2827,77.2827,76.8642,76.8642,58035.0
2015-09-28 14:20:00,86.33,86.61,86.32,86.6,27891.0,76.8731,77.1224,76.8642,77.1135,27891.0
2015-09-28 14:25:00,86.65,86.82,86.53,86.81,22160.0,77.158,77.3094,77.0512,77.3005,22160.0
2015-09-28 14:30:00,86.83,86.93,86.78,86.91,10446.0,77.3183,77.4074,77.2738,77.3895,10446.0
2015-09-28 14:35:00,86.94,87.31,86.93,87.3,21430.0,77.4163,77.7457,77.4074,77.7368,21430.0
2015-09-28 14:40:00,87.3,87.37,87.19,87.36,18312.0,77.7368,77.7992,77.6389,77.7902,18312.0
2015-09-28 14:45:00,87.37,87.43,87.28,87.31,17772.0,77.7992,77.8526,77.719,77.7457,17772.0
2015-09-28 14:50:00,87.32,87.34,87.1,87.23,11147.0,77.7546,77.7724,77.5587,77.6745,11147.0
2015-09-28 14:55:00,87.25,87.3,87.11,87.11,18704.0,77.6923,77.7368,77.5676,77.5676,18704.0
2015-09-28 15:00:00,87.12,87.28,87.0,87.28,16200.0,77.5765,77.719,77.4697,77.719,16200.0
2015-09-28 15:05:00,87.26,87.28,87.11,87.11,11926.0,77.7012,77.719,77.5676,77.5676,11926.0
2015-09-28 15:10:00,87.08,87.11,86.96,87.08,11748.0,77.5409,77.5676,77.4341,77.5409,11748.0
2015-09-28 15:15:00,87.07,87.38,87.05,87.36,12625.0,77.532,77.8081,77.5142,77.7902,12625.0
2015-09-28 15:20:00,87.38,87.45,87.14,87.15,18474.0,77.8081,77.8704,77.5943,77.6033,18474.0
2015-09-28 15:25:00,87.2,87.3,87.07,87.11,17984.0,77.6478,77.7368,77.532,77.5676,17984.0
2015-09-28 15:30:00,87.12,87.31,87.08,87.31,26371.0,77.5765,77.7457,77.5409,77.7457,26371.0
2015-09-28 15:35:00,87.34,87.52,87.26,87.28,22494.0,77.7724,77.9327,77.7012,77.719,22494.0
2015-09-28 15:40:00,87.29,87.52,87.29,87.4,23103.0,77.7279,77.9327,77.7279,77.8259,23103.0
2015-09-28 15:45:00,87.41,87.62,87.4,87.57,45974.0,77.8348,78.0218,77.8259,77.9772,45974.0
2015-09-28 15:50:00,87.56,87.69,87.52,87.57,45066.0,77.9683,78.0841,77.9327,77.9772,45066.0
2015-09-28 15:55:00,87.58,87.6,87.25,87.37,93313.0,77.9861,78.004,77.6923,77.7992,93313.0
2015-09-29 09:30:00,87.16,87.34,86.64,86.66,39055.0,77.6122,77.7724,77.1491,77.1669,39055.0
2015-09-29 09:35:00,86.66,86.99,86.59,86.59,15044.0,77.1669,77.4608,77.1046,77.1046,15044.0
2015-09-29 09:40:00,86.53,86.53,86.09,86.11,20935.0,77.0512,77.0512,76.6594,76.6772,20935.0
2015-09-29 09:45:00,86.14,86.2,85.49,85.57,60694.0,76.7039,76.7573,76.1251,76.1963,60694.0
2015-09-29 09:50:00,85.58,86.0,85.56,86.0,44208.0,76.2052,76.5792,76.1874,76.5792,44208.0
2015-09-29 09:55:00,86.0,86.28,86.0,86.24,103221.0,76.5792,76.8286,76.5792,76.7929,103221.0
2015-09-29 10:00:00,86.25,86.63,86.21,86.32,118312.0,76.8018,77.1402,76.7662,76.8642,118312.0
2015-09-29 10:05:00,86.33,86.58,86.22,86.32,40417.0,76.8731,77.0957,76.7751,76.8642,40417.0
2015-09-29 10:10:00,86.38,86.86,86.37,86.78,44755.0,76.9176,77.345,76.9087,77.2738,44755.0
2015-09-29 10:15:00,86.77,87.03,86.75,86.91,30353.0,77.2649,77.4964,77.2471,77.3895,30353.0
2015-09-29 10:20:00,86.88,87.03,86.74,86.84,25619.0,77.3628,77.4964,77.2382,77.3272,25619.0
2015-09-29 10:25:00,86.86,87.28,86.79,87.18,44915.0,77.345,77.719,77.2827,77.63,44915.0
2015-09-29 10:30:00,87.22,87.47,87.15,87.35,41393.0,77.6656,77.8882,77.6033,77.7813,41393.0
2015-09-29 10:35:00,87.34,87.46,87.12,87.2,22891.0,77.7724,77.8793,77.5765,77.6478,22891.0
2015-09-29 10:40:00,87.19,87.34,86.95,87.05,19705.0,77.6389,77.7724,77.4252,77.5142,19705.0
2015-09-29 10:45:00,87.04,87.09,86.81,86.83,8150.0,77.5053,77.5498,77.3005,77.3183,8150.0
2015-09-29 10:50:00,86.83,86.86,86.7,86.81,5989.0,77.3183,77.345,77.2025,77.3005,5989.0
2015-09-29 10:55:00,86.85,87.12,86.83,87.07,15180.0,77.3361,77.5765,77.3183,77.532,15180.0
2015-09-29 11:00:00,87.09,87.09,86.83,86.98,24955.0,77.5498,77.5498,77.3183,77.4519,24955.0
2015-09-29 11:05:00,86.98,87.01,86.83,86.88,14784.0,77.4519,77.4786,77.3183,77.3628,14784.0
2015-09-29 11:10:00,86.84,86.86,86.53,86.59,25462.0,77.3272,77.345,77.0512,77.1046,25462.0
2015-09-29 11:15:00,86.6,86.61,86.34,86.45,20020.0,77.1135,77.1224,76.882,76.9799,20020.0
2015-09-29 11:20:00,86.41,86.52,86.33,86.47,18478.0,76.9443,77.0423,76.8731,76.9977,18478.0
2015-09-29 11:25:00,86.5,86.77,86.41,86.72,13319.0,77.0245,77.2649,76.9443,77.2204,13319.0
2015-09-29 11:30:00,86.76,86.77,86.41,86.41,11629.0,77.256,77.2649,76.9443,76.9443,11629.0
2015-09-29 11:35:00,86.41,86.56,86.26,86.56,12732.0,76.9443,77.0779,76.8107,77.0779,12732.0
2015-09-29 11:40:00,86.54,86.74,86.44,86.55,39390.0,77.0601,77.2382,76.971,77.069,39390.0
2015-09-29 11:45:00,86.53,86.84,86.49,86.76,21868.0,77.0512,77.3272,77.0156,77.256,21868.0
2015-09-29 11:50:00,86.82,86.93,86.69,86.79,19286.0,77.3094,77.4074,77.1936,77.2827,19286.0
2015-09-29 11:55:00,86.79,86.82,86.48,86.48,28569.0,77.2827,77.3094,77.0066,77.0066,28569.0
2015-09-29 12:00:00,86.45,86.55,86.38,86.43,23012.0,76.9799,77.069,76.9176,76.9621,23012.0
2015-09-29 12:05:00,86.42,86.5,86.26,86.44,56220.0,76.9532,77.0245,76.8107,76.971,56220.0
2015-09-29 12:10:00,86.39,86.39,86.16,86.26,49451.0,76.9265,76.9265,76.7217,76.8107,49451.0
2015-09-29 12:15:00,86.25,86.31,86.06,86.06,15655.0,76.8018,76.8553,76.6327,76.6327,15655.0
2015-09-29 12:20:00,86.05,86.06,85.88,86.0,54292.0,76.6237,76.6327,76.4724,76.5792,54292.0
2015-09-29 12:25:00,86.04,86.21,86.04,86.16,14457.0,76.6148,76.7662,76.6148,76.7217,14457.0
2015-09-29 12:30:00,86.16,86.22,86.12,86.22,9611.0,76.7217,76.7751,76.6861,76.7751,9611.0
2015-09-29 12:35:00,86.24,86.24,85.98,86.01,8834.0,76.7929,76.7929,76.5614,76.5881,8834.0
2015-09-29 12:40:00,85.98,86.0,85.69,85.99,21732.0,76.5614,76.5792,76.3032,76.5703,21732.0
2015-09-29 12:45:00,86.0,86.01,85.74,85.83,8971.0,76.5792,76.5881,76.3477,76.4278,8971.0
2015-09-29 12:50:00,85.83,85.88,85.64,85.86,38595.0,76.4278,76.4724,76.2587,76.4546,38595.0
2015-09-29 12:55:00,85.82,85.96,85.72,85.76,13092.0,76.4189,76.5436,76.3299,76.3655,13092.0
2015-09-29 13:00:00,85.78,86.0,85.76,85.95,11626.0,76.3833,76.5792,76.3655,76.5347,11626.0
2015-09-29 13:05:00,85.95,86.17,85.93,86.14,10130.0,76.5347,76.7306,76.5169,76.7039,10130.0
2015-09-29 13:10:00,86.11,86.24,86.07,86.14,10254.0,76.6772,76.7929,76.6416,76.7039,10254.0
2015-09-29 13:15:00,86.17,86.38,86.15,86.37,22098.0,76.7306,76.9176,76.7128,76.9087,22098.0
2015-09-29 13:20:00,86.31,86.52,86.28,86.39,17762.0,76.8553,77.0423,76.8286,76.9265,17762.0
2015-09-29 13:25:00,86.37,86.52,86.35,86.41,11513.0,76.9087,77.0423,76.8909,76.9443,11513.0
2015-09-29 13:30:00,86.41,86.55,86.39,86.47,12949.0,76.9443,77.069,76.9265,76.9977,12949.0
2015-09-29 13:35:00,86.46,86.55,86.38,86.5,11059.0,76.9888,77.069,76.9176,77.0245,11059.0
2015-09-29 13:40:00,86.52,86.72,86.49,86.72,12049.0,77.0423,77.2204,77.0156,77.2204,12049.0
2015-09-29 13:45:00,86.74,86.77,86.64,86.69,12427.0,77.2382,77.2649,77.1491,77.1936,12427.0
2015-09-29 13:50:00,86.7,86.7,86.58,86.59,19002.0,77.2025,77.2025,77.0957,77.1046,19002.0
2015-09-29 13:55:00,86.62,86.75,86.59,86.68,10631.0,77.1313,77.2471,77.1046,77.1847,10631.0
2015-09-29 14:00:00,86.69,86.69,86.44,86.5,16904.0,77.1936,77.1936,76.971,77.0245,16904.0
2015-09-29 14:05:00,86.51,86.56,86.46,86.49,9741.0,77.0334,77.0779,76.9888,77.0156,9741.0
2015-09-29 14:10:00,86.55,86.55,86.31,86.31,20804.0,77.069,77.069,76.8553,76.8553,20804.0
2015-09-29 14:15:00,86.29,86.37,86.21,86.29,11105.0,76.8375,76.9087,76.7662,76.8375,11105.0
2015-09-29 14:20:00,86.31,86.35,86.25,86.27,9098.0,76.8553,76.8909,76.8018,76.8197,9098.0
2015-09-29 14:25:00,86.32,86.52,86.3,86.49,14406.0,76.8642,77.0423,76.8464,77.0156,14406.0
2015-09-29 14:30:00,86.46,86.48,86.25,86.25,9924.0,76.9888,77.0066,76.8018,76.8018,9924.0
2015-09-29 14:35:00,86.26,86.36,86.14,86.34,19347.0,76.8107,76.8998,76.7039,76.882,19347.0
2015-09-29 14:40:00,86.34,86.35,86.25,86.25,8408.0,76.882,76.8909,76.8018,76.8018,8408.0
2015-09-29 14:45:00,86.26,86.26,86.0,86.0,12319.0,76.8107,76.8107,76.5792,76.5792,12319.0
2015-09-29 14:50:00,86.0,86.03,85.87,85.95,15949.0,76.5792,76.6059,76.4635,76.5347,15949.0
2015-09-29 14:55:00,85.95,85.97,85.78,85.8,14683.0,76.5347,76.5525,76.3833,76.4011,14683.0
2015-09-29 15:00:00,85.84,85.85,85.56,85.59,32020.0,76.4368,76.4457,76.1874,76.2141,32020.0
2015-09-29 15:05:00,85.62,85.75,85.5,85.6,31525.0,76.2409,76.3566,76.134,76.223,31525.0
2015-09-29 15:10:00,85.56,85.6,85.48,85.53,62149.0,76.1874,76.223,76.1162,76.1607,62149.0
2015-09-29 15:15:00,85.51,85.6,85.35,85.39,24165.0,76.1429,76.223,76.0004,76.036,24165.0
2015-09-29 15:20:00,85.38,85.38,85.14,85.2,46788.0,76.0271,76.0271,75.8134,75.8669,46788.0
2015-09-29 15:25:00,85.2,85.31,85.11,85.15,45996.0,75.8669,75.9648,75.7867,75.8223,45996.0
2015-09-29 15:30:00,85.15,85.33,85.15,85.22,100287.0,75.8223,75.9826,75.8223,75.8847,100287.0
2015-09-29 15:35:00,85.24,85.49,85.17,85.43,91278.0,75.9025,76.1251,75.8401,76.0717,91278.0
2015-09-29 15:40:00,85.43,85.53,85.26,85.36,66582.0,76.0717,76.1607,75.9203,76.0093,66582.0
2015-09-29 15:45:00,85.39,85.79,85.33,85.79,61867.0,76.036,76.3922,75.9826,76.3922,61867.0
2015-09-29 15:50:00,85.78,85.93,85.68,85.88,54360.0,76.3833,76.5169,76.2943,76.4724,54360.0
2015-09-29 15:55:00,85.89,86.05,85.81,85.85,114513.0,76.4813,76.6237,76.41,76.4457,114513.0
2015-09-30 09:30:00,87.53,88.21,87.36,87.98,84893.0,77.9416,78.5471,77.7902,78.3423,84893.0
2015-09-30 09:35:00,87.99,88.41,87.97,88.37,36592.0,78.3512,78.7252,78.3334,78.6896,36592.0
2015-09-30 09:40:00,88.31,88.46,87.9,87.98,65780.0,78.6362,78.7697,78.2711,78.3423,65780.0
2015-09-30 09:45:00,88.02,88.05,87.65,87.97,52718.0,78.3779,78.4047,78.0485,78.3334,52718.0
2015-09-30 09:50:00,87.98,88.06,87.87,88.06,28516.0,78.3423,78.4136,78.2444,78.4136,28516.0
2015-09-30 09:55:00,88.04,88.17,87.87,87.87,15506.0,78.3958,78.5115,78.2444,78.2444,15506.0
2015-09-30 10:00:00,87.93,88.06,87.9,88.04,12205.0,78.2978,78.4136,78.2711,78.3958,12205.0
2015-09-30 10:05:00,88.0,88.3,87.93,88.3,24555.0,78.3601,78.6273,78.2978,78.6273,24555.0
2015-09-30 10:10:00,88.3,88.3,88.09,88.12,29135.0,78.6273,78.6273,78.4403,78.467,29135.0
2015-09-30 10:15:00,88.12,88.2,88.05,88.07,17240.0,78.467,78.5382,78.4047,78.4225,17240.0
2015-09-30 10:20:00,88.08,88.3,88.04,88.27,14049.0,78.4314,78.6273,78.3958,78.6006,14049.0
2015-09-30 10:25:00,88.3,88.46,88.28,88.46,12385.0,78.6273,78.7697,78.6095,78.7697,12385.0
2015-09-30 10:30:00,88.42,88.59,88.35,88.56,15728.0,78.7341,78.8855,78.6718,78.8588,15728.0
2015-09-30 10:35:00,88.56,88.81,88.56,88.81,19283.0,78.8588,79.0814,78.8588,79.0814,19283.0
2015-09-30 10:40:00,88.79,88.81,88.71,88.72,16105.0,79.0636,79.0814,78.9924,79.0013,16105.0
2015-09-30 10:45:00,88.77,88.84,88.63,88.7,12832.0,79.0458,79.1081,78.9211,78.9835,12832.0
2015-09-30 10:50:00,88.66,88.73,88.5,88.55,9524.0,78.9478,79.0102,78.8054,78.8499,9524.0
2015-09-30 10:55:00,88.56,88.61,88.38,88.41,10463.0,78.8588,78.9033,78.6985,78.7252,10463.0
2015-09-30 11:00:00,88.44,88.44,88.2,88.35,10550.0,78.7519,78.7519,78.5382,78.6718,10550.0
2015-09-30 11:05:00,88.35,88.5,88.35,88.49,9401.0,78.6718,78.8054,78.6718,78.7965,9401.0
2015-09-30 11:10:00,88.48,88.7,88.47,88.7,7688.0,78.7876,78.9835,78.7787,78.9835,7688.0
2015-09-30 11:15:00,88.68,88.79,88.54,88.7,27756.0,78.9656,79.0636,78.841,78.9835,27756.0
2015-09-30 11:20:00,88.68,88.78,88.49,88.49,6108.0,78.9656,79.0547,78.7965,78.7965,6108.0
2015-09-30 11:25:00,88.46,88.8,88.46,88.69,6630.0,78.7697,79.0725,78.7697,78.9746,6630.0
2015-09-30 11:30:00,88.7,88.7,88.52,88.6,14478.0,78.9835,78.9835,78.8232,78.8944,14478.0
2015-09-30 11:35:00,88.64,88.64,88.16,88.17,11132.0,78.93,78.93,78.5026,78.5115,11132.0
2015-09-30 11:40:00,88.18,88.2,87.77,87.77,18916.0,78.5204,78.5382,78.1553,78.1553,18916.0
2015-09-30 11:45:00,87.75,88.01,87.74,88.01,9049.0,78.1375,78.369,78.1286,78.369,9049.0
2015-09-30 11:50:00,87.98,88.02,87.81,87.92,8211.0,78.3423,78.3779,78.191,78.2889,8211.0
2015-09-30 11:55:00,87.89,87.94,87.76,87.92,7620.0,78.2622,78.3067,78.1464,78.2889,7620.0
2015-09-30 12:00:00,87.9,88.01,87.89,87.92,7042.0,78.2711,78.369,78.2622,78.2889,7042.0
2015-09-30 12:05:00,87.96,87.96,87.6,87.63,6400.0,78.3245,78.3245,78.004,78.0307,6400.0
2015-09-30 12:10:00,87.59,87.59,87.38,87.41,19396.0,77.9951,77.9951,77.8081,77.8348,19396.0
2015-09-30 12:15:00,87.4,87.52,87.32,87.47,12353.0,77.8259,77.9327,77.7546,77.8882,12353.0
2015-09-30 12:20:00,87.47,87.59,87.38,87.38,12159.0,77.8882,77.9951,77.8081,77.8081,12159.0
2015-09-30 12:25:00,87.41,87.54,87.38,87.49,27446.0,77.8348,77.9505,77.8081,77.906,27446.0
2015-09-30 12:30:00,87.49,87.58,87.34,87.49,21467.0,77.906,77.9861,77.7724,77.906,21467.0
2015-09-30 12:35:00,87.51,87.66,87.5,87.5,8342.0,77.9238,78.0574,77.9149,77.9149,8342.0
2015-09-30 12:40:00,87.48,87.65,87.42,87.56,11750.0,77.8971,78.0485,77.8437,77.9683,11750.0
2015-09-30 12:45:00,87.59,87.61,87.17,87.23,44386.0,77.9951,78.0129,77.6211,77.6745,44386.0
2015-09-30 12:50:00,87.22,87.41,87.16,87.3,38466.0,77.6656,77.8348,77.6122,77.7368,38466.0
2015-09-30 12:55:00,87.33,87.33,87.24,87.26,6684.0,77.7635,77.7635,77.6834,77.7012,6684.0
2015-09-30 13:00:00,87.27,87.35,87.22,87.32,22548.0,77.7101,77.7813,77.6656,77.7546,22548.0
2015-09-30 13:05:00,87.3,87.4,87.25,87.26,32664.0,77.7368,77.8259,77.6923,77.7012,32664.0
2015-09-30 13:10:00,87.27,87.33,87.14,87.16,14472.0,77.7101,77.7635,77.5943,77.6122,14472.0
2015-09-30 13:15:00,87.17,87.5,87.17,87.5,17922.0,77.6211,77.9149,77.6211,77.9149,17922.0
2015-09-30 13:20:00,87.49,87.49,87.32,87.39,13820.0,77.906,77.906,77.7546,77.817,13820.0
2015-09-30 13:25:00,87.32,87.45,87.25,87.45,10307.0,77.7546,77.8704,77.6923,77.8704,10307.0
2015-09-30 13:30:00,87.46,87.53,87.4,87.49,13628.0,77.8793,77.9416,77.8259,77.906,13628.0
2015-09-30 13:35:00,87.49,87.73,87.48,87.65,22267.0,77.906,78.1197,77.8971,78.0485,22267.0
2015-09-30 13:40:00,87.67,88.0,87.66,87.99,14539.0,78.0663,78.3601,78.0574,78.3512,14539.0
2015-09-30 13:45:00,88.02,88.13,88.0,88.13,12787.0,78.3779,78.4759,78.3601,78.4759,12787.0
2015-09-30 13:50:00,88.13,88.24,88.0,88.22,11092.0,78.4759,78.5738,78.3601,78.556,11092.0
2015-09-30 13:55:00,88.22,88.31,88.21,88.27,10669.0,78.556,78.6362,78.5471,78.6006,10669.0
2015-09-30 14:00:00,88.28,88.33,88.08,88.09,16822.0,78.6095,78.654,78.4314,78.4403,16822.0
2015-09-30 14:05:00,88.11,88.16,87.93,87.93,7620.0,78.4581,78.5026,78.2978,78.2978,7620.0
2015-09-30 14:10:00,87.9,87.97,87.8,87.95,23015.0,78.2711,78.3334,78.182,78.3156,23015.0
2015-09-30 14:15:00,87.92,88.11,87.87,88.1,16689.0,78.2889,78.4581,78.2444,78.4492,16689.0
2015-09-30 14:20:00,88.09,88.27,88.07,88.19,12922.0,78.4403,78.6006,78.4225,78.5293,12922.0
2015-09-30 14:25:00,88.23,88.4,88.21,88.26,37516.0,78.5649,78.7163,78.5471,78.5917,37516.0
2015-09-30 14:30:00,88.28,88.41,88.07,88.08,19962.0,78.6095,78.7252,78.4225,78.4314,19962.0
2015-09-30 14:35:00,88.07,88.14,88.02,88.08,4700.0,78.4225,78.4848,78.3779,78.4314,4700.0
2015-09-30 14:40:00,88.07,88.33,88.05,88.32,7306.0,78.4225,78.654,78.4047,78.6451,7306.0
2015-09-30 14:45:00,88.36,88.5,88.25,88.42,9160.0,78.6807,78.8054,78.5828,78.7341,9160.0
2015-09-30 14:50:00,88.43,88.45,88.31,88.43,6060.0,78.743,78.7608,78.6362,78.743,6060.0
2015-09-30 14:55:00,88.45,88.57,88.44,88.51,11597.0,78.7608,78.8677,78.7519,78.8143,11597.0
2015-09-30 15:00:00,88.47,88.59,88.25,88.28,8777.0,78.7787,78.8855,78.5828,78.6095,8777.0
2015-09-30 15:05:00,88.28,88.33,88.16,88.28,9069.0,78.6095,78.654,78.5026,78.6095,9069.0
2015-09-30 15:10:00,88.28,88.53,88.27,88.52,15644.0,78.6095,78.8321,78.6006,78.8232,15644.0
2015-09-30 15:15:00,88.51,88.59,88.43,88.56,16135.0,78.8143,78.8855,78.743,78.8588,16135.0
2015-09-30 15:20:00,88.53,88.62,88.45,88.47,17626.0,78.8321,78.9122,78.7608,78.7787,17626.0
2015-09-30 15:25:00,88.49,88.68,88.47,88.68,15429.0,78.7965,78.9656,78.7787,78.9656,15429.0
2015-09-30 15:30:00,88.7,88.94,88.68,88.94,21937.0,78.9835,79.1972,78.9656,79.1972,21937.0
2015-09-30 15:35:00,88.95,89.0,88.83,88.88,19120.0,79.2061,79.2506,79.0992,79.1437,19120.0
2015-09-30 15:40:00,88.84,88.94,88.79,88.89,22990.0,79.1081,79.1972,79.0636,79.1526,22990.0
2015-09-30 15:45:00,88.91,89.05,88.7,88.87,101941.0,79.1705,79.2951,78.9835,79.1348,101941.0
2015-09-30 15:50:00,88.9,89.09,88.89,89.09,71104.0,79.1615,79.3307,79.1526,79.3307,71104.0
2015-09-30 15:55:00,89.1,89.18,88.97,89.05,222622.0,79.3396,79.4109,79.2239,79.2951,222622.0
2015-10-01 09:30:00,89.23,90.41,89.12,90.34,72029.0,79.4554,80.5061,79.3575,80.4438,72029.0
2015-10-01 09:35:00,90.34,90.37,89.62,89.95,46665.0,80.4438,80.4705,79.8027,80.0965,46665.0
2015-10-01 09:40:00,89.87,89.92,89.25,89.39,17727.0,80.0253,80.0698,79.4732,79.5979,17727.0
2015-10-01 09:45:00,89.3,89.58,89.16,89.58,19700.0,79.5177,79.7671,79.3931,79.7671,19700.0
2015-10-01 09:50:00,89.65,89.88,89.64,89.85,18098.0,79.8294,80.0342,79.8205,80.0075,18098.0
2015-10-01 09:55:00,89.85,89.9,89.4,89.4,12000.0,80.0075,80.052,79.6068,79.6068,12000.0
2015-10-01 10:00:00,89.37,89.54,89.08,89.33,22488.0,79.5801,79.7314,79.3218,79.5444,22488.0
2015-10-01 10:05:00,89.3,89.78,89.29,89.69,14702.0,79.5177,79.9452,79.5088,79.865,14702.0
2015-10-01 10:10:00,89.67,90.01,89.61,89.86,46765.0,79.8472,80.15,79.7938,80.0164,46765.0
2015-10-01 10:15:00,89.92,90.15,89.89,89.91,21851.0,80.0698,80.2746,80.0431,80.0609,21851.0
2015-10-01 10:20:00,89.93,90.01,89.74,89.78,34079.0,80.0787,80.15,79.9095,79.9452,34079.0
2015-10-01 10:25:00,89.77,90.14,89.7,90.09,26985.0,79.9362,80.2657,79.8739,80.2212,26985.0
2015-10-01 10:30:00,90.16,90.23,89.71,89.75,11065.0,80.2835,80.3459,79.8828,79.9184,11065.0
2015-10-01 10:35:00,89.78,89.97,89.69,89.97,35801.0,79.9452,80.1143,79.865,80.1143,35801.0
2015-10-01 10:40:00,89.97,90.11,89.74,89.8,13605.0,80.1143,80.239,79.9095,79.963,13605.0
2015-10-01 10:45:00,89.89,90.05,89.87,89.99,21110.0,80.0431,80.1856,80.0253,80.1321,21110.0
2015-10-01 10:50:00,89.95,90.07,89.84,89.84,37888.0,80.0965,80.2034,79.9986,79.9986,37888.0
2015-10-01 10:55:00,89.8,89.97,89.63,89.67,16683.0,79.963,80.1143,79.8116,79.8472,16683.0
2015-10-01 11:00:00,89.66,89.75,89.55,89.58,10036.0,79.8383,79.9184,79.7403,79.7671,10036.0
2015-10-01 11:05:00,89.6,89.69,89.34,89.58,31492.0,79.7849,79.865,79.5534,79.7671,31492.0
2015-10-01 11:10:00,89.61,89.66,89.53,89.53,4605.0,79.7938,79.8383,79.7225,79.7225,4605.0
2015-10-01 11:15:00,89.53,89.59,89.31,89.39,8304.0,79.7225,79.776,79.5266,79.5979,8304.0
2015-10-01 11:20:00,89.3,89.46,89.21,89.3,10674.0,79.5177,79.6602,79.4376,79.5177,10674.0
2015-10-01 11:25:00,89.27,89.56,89.27,89.4,16322.0,79.491,79.7493,79.491,79.6068,16322.0
2015-10-01 11:30:00,89.4,89.63,89.4,89.47,8100.0,79.6068,79.8116,79.6068,79.6691,8100.0
2015-10-01 11:35:00,89.47,89.77,89.45,89.73,8063.0,79.6691,79.9362,79.6513,79.9006,8063.0
2015-10-01 11:40:00,89.71,89.75,89.54,89.64,7233.0,79.8828,79.9184,79.7314,79.8205,7233.0
2015-10-01 11:45:00,89.63,89.66,89.42,89.66,8000.0,79.8116,79.8383,79.6246,79.8383,8000.0
2015-10-01 11:50:00,89.7,89.72,89.31,89.34,14825.0,79.8739,79.8917,79.5266,79.5534,14825.0
2015-10-01 11:55:00,89.36,89.43,89.13,89.41,27657.0,79.5712,79.6335,79.3664,79.6157,27657.0
2015-10-01 12:00:00,89.45,89.45,89.16,89.19,27914.0,79.6513,79.6513,79.3931,79.4198,27914.0
2015-10-01 12:05:00,89.15,89.18,88.82,88.92,26021.0,79.3842,79.4109,79.0903,79.1794,26021.0
2015-10-01 12:10:00,88.95,88.97,88.83,88.89,30639.0,79.2061,79.2239,79.0992,79.1526,30639.0
2015-10-01 12:15:00,88.89,88.97,88.82,88.87,17793.0,79.1526,79.2239,79.0903,79.1348,17793.0
2015-10-01 12:20:00,88.88,88.92,88.73,88.73,9832.0,79.1437,79.1794,79.0102,79.0102,9832.0
2015-10-01 12:25:00,88.74,88.94,88.71,88.83,19463.0,79.0191,79.1972,78.9924,79.0992,19463.0
2015-10-01 12:30:00,88.86,88.93,88.83,88.89,9484.0,79.1259,79.1883,79.0992,79.1526,9484.0
2015-10-01 12:35:00,88.9,89.15,88.9,89.14,9464.0,79.1615,79.3842,79.1615,79.3753,9464.0
2015-10-01 12:40:00,89.14,89.15,88.86,88.89,8854.0,79.3753,79.3842,79.1259,79.1526,8854.0
2015-10-01 12:45:00,88.88,88.88,88.69,88.8,9100.0,79.1437,79.1437,78.9746,79.0725,9100.0
2015-10-01 12:50:00,88.78,88.86,88.64,88.64,16485.0,79.0547,79.1259,78.93,78.93,16485.0
2015-10-01 12:55:00,88.68,88.81,88.68,88.76,8753.0,78.9656,79.0814,78.9656,79.0369,8753.0
2015-10-01 13:00:00,88.73,88.74,88.44,88.48,28478.0,79.0102,79.0191,78.7519,78.7876,28478.0
2015-10-01 13:05:00,88.46,88.53,88.46,88.49,27595.0,78.7697,78.8321,78.7697,78.7965,27595.0
2015-10-01 13:10:00,88.49,88.52,88.13,88.16,28418.0,78.7965,78.8232,78.4759,78.5026,28418.0
2015-10-01 13:15:00,88.15,88.49,88.14,88.34,20236.0,78.4937,78.7965,78.4848,78.6629,20236.0
2015-10-01 13:20:00,88.33,88.35,88.17,88.22,38678.0,78.654,78.6718,78.5115,78.556,38678.0
2015-10-01 13:25:00,88.23,88.34,88.17,88.21,72760.0,78.5649,78.6629,78.5115,78.5471,72760.0
2015-10-01 13:30:00,88.2,88.43,88.19,88.32,30485.0,78.5382,78.743,78.5293,78.6451,30485.0
2015-10-01 13:35:00,88.34,88.37,88.18,88.3,27027.0,78.6629,78.6896,78.5204,78.6273,27027.0
2015-10-01 13:40:00,88.26,88.26,88.01,88.1,33745.0,78.5917,78.5917,78.369,78.4492,33745.0
2015-10-01 13:45:00,88.09,88.16,88.03,88.14,20498.0,78.4403,78.5026,78.3869,78.4848,20498.0
2015-10-01 13:50:00,88.15,88.17,87.99,88.07,48679.0,78.4937,78.5115,78.3512,78.4225,48679.0
2015-10-01 13:55:00,88.12,88.36,88.08,88.33,30614.0,78.467,78.6807,78.4314,78.654,30614.0
2015-10-01 14:00:00,88.34,88.44,88.3,88.32,24927.0,78.6629,78.7519,78.6273,78.6451,24927.0
2015-10-01 14:05:00,88.32,88.67,88.22,88.63,40953.0,78.6451,78.9567,78.556,78.9211,40953.0
2015-10-01 14:10:00,88.66,88.94,88.66,88.94,33775.0,78.9478,79.1972,78.9478,79.1972,33775.0
2015-10-01 14:15:00,88.94,88.97,88.84,88.9,18698.0,79.1972,79.2239,79.1081,79.1615,18698.0
2015-10-01 14:20:00,88.9,88.9,88.66,88.67,20114.0,79.1615,79.1615,78.9478,78.9567,20114.0
2015-10-01 14:25:00,88.69,88.93,88.61,88.93,12752.0,78.9746,79.1883,78.9033,79.1883,12752.0
2015-10-01 14:30:00,88.93,89.07,88.91,88.93,13996.0,79.1883,79.3129,79.1705,79.1883,13996.0
2015-10-01 14:35:00,88.94,89.14,88.89,89.14,9286.0,79.1972,79.3753,79.1526,79.3753,9286.0
2015-10-01 14:40:00,89.12,89.24,89.05,89.05,11852.0,79.3575,79.4643,79.2951,79.2951,11852.0
2015-10-01 14:45:00,89.09,89.15,88.93,88.95,9775.0,79.3307,79.3842,79.1883,79.2061,9775.0
2015-10-01 14:50:00,88.96,89.11,88.89,89.11,13600.0,79.215,79.3485,79.1526,79.3485,13600.0
2015-10-01 14:55:00,89.11,89.39,89.1,89.33,12694.0,79.3485,79.5979,79.3396,79.5444,12694.0
2015-10-01 15:00:00,89.34,89.55,89.33,89.39,23447.0,79.5534,79.7403,79.5444,79.5979,23447.0
2015-10-01 15:05:00,89.39,89.45,89.31,89.44,19329.0,79.5979,79.6513,79.5266,79.6424,19329.0
2015-10-01 15:10:00,89.42,89.75,89.39,89.74,19465.0,79.6246,79.9184,79.5979,79.9095,19465.0
2015-10-01 15:15:00,89.78,89.79,89.53,89.67,25457.0,79.9452,79.9541,79.7225,79.8472,25457.0
2015-10-01 15:20:00,89.65,89.68,89.55,89.59,21345.0,79.8294,79.8561,79.7403,79.776,21345.0
2015-10-01 15:25:00,89.62,89.7,89.56,89.69,39278.0,79.8027,79.8739,79.7493,79.865,39278.0
2015-10-01 15:30:00,89.68,89.81,89.64,89.73,25964.0,79.8561,79.9719,79.8205,79.9006,25964.0
2015-10-01 15:35:00,89.72,89.75,89.48,89.55,33833.0,79.8917,79.9184,79.678,79.7403,33833.0
2015-10-01 15:40:00,89.56,89.71,89.54,89.7,40683.0,79.7493,79.8828,79.7314,79.8739,40683.0
2015-10-01 15:45:00,89.7,89.86,89.62,89.81,55217.0,79.8739,80.0164,79.8027,79.9719,55217.0
2015-10-01 15:50:00,89.82,89.88,89.74,89.81,43083.0,79.9808,80.0342,79.9095,79.9719,43083.0
2015-10-01 15:55:00,89.81,89.99,89.81,89.88,91337.0,79.9719,80.1321,79.9719,80.0342,91337.0
2015-10-02 09:30:00,88.55,88.55,88.18,88.44,38329.0,78.8499,78.8499,78.5204,78.7519,38329.0
2015-10-02 09:35:00,88.44,88.92,88.36,88.73,23806.0,78.7519,79.1794,78.6807,79.0102,23806.0
2015-10-02 09:40:00,88.7,88.81,88.33,88.41,49381.0,78.9835,79.0814,78.654,78.7252,49381.0
2015-10-02 09:45:00,88.39,88.47,88.23,88.23,21720.0,78.7074,78.7787,78.5649,78.5649,21720.0
2015-10-02 09:50:00,88.19,88.22,87.78,87.83,22183.0,78.5293,78.556,78.1642,78.2088,22183.0
2015-10-02 09:55:00,87.86,88.0,87.72,87.99,25748.0,78.2355,78.3601,78.1108,78.3512,25748.0
2015-10-02 10:00:00,87.93,87.99,87.75,87.81,35083.0,78.2978,78.3512,78.1375,78.191,35083.0
2015-10-02 10:05:00,87.72,87.74,87.53,87.59,27174.0,78.1108,78.1286,77.9416,77.9951,27174.0
2015-10-02 10:10:00,87.59,87.61,87.31,87.53,48186.0,77.9951,78.0129,77.7457,77.9416,48186.0
2015-10-02 10:15:00,87.6,87.85,87.6,87.7,33600.0,78.004,78.2266,78.004,78.093,33600.0
2015-10-02 10:20:00,87.77,87.92,87.69,87.86,15217.0,78.1553,78.2889,78.0841,78.2355,15217.0
2015-10-02 10:25:00,87.81,87.85,87.53,87.78,20364.0,78.191,78.2266,77.9416,78.1642,20364.0
2015-10-02 10:30:00,87.78,88.01,87.63,87.93,60083.0,78.1642,78.369,78.0307,78.2978,60083.0
2015-10-02 10:35:00,87.9,88.3,87.87,88.3,11293.0,78.2711,78.6273,78.2444,78.6273,11293.0
2015-10-02 10:40:00,88.29,88.5,88.25,88.43,6101.0,78.6184,78.8054,78.5828,78.743,6101.0
2015-10-02 10:45:00,88.49,88.7,88.42,88.69,12171.0,78.7965,78.9835,78.7341,78.9746,12171.0
2015-10-02 10:50:00,88.7,88.77,88.57,88.65,21459.0,78.9835,79.0458,78.8677,78.9389,21459.0
2015-10-02 10:55:00,88.7,88.91,88.69,88.84,13155.0,78.9835,79.1705,78.9746,79.1081,13155.0
2015-10-02 11:00:00,88.88,89.08,88.88,89.0,15904.0,79.1437,79.3218,79.1437,79.2506,15904.0
2015-10-02 11:05:00,89.01,89.18,88.99,89.07,5500.0,79.2595,79.4109,79.2417,79.3129,5500.0
2015-10-02 11:10:00,89.12,89.42,89.1,89.32,52021.0,79.3575,79.6246,79.3396,79.5355,52021.0
2015-10-02 11:15:00,89.32,89.46,89.23,89.25,12085.0,79.5355,79.6602,79.4554,79.4732,12085.0
2015-10-02 11:20:00,89.25,89.39,89.24,89.31,29594.0,79.4732,79.5979,79.4643,79.5266,29594.0
2015-10-02 11:25:00,89.31,89.7,89.31,89.65,37053.0,79.5266,79.8739,79.5266,79.8294,37053.0
2015-10-02 11:30:00,89.66,89.7,89.56,89.7,7864.0,79.8383,79.8739,79.7493,79.8739,7864.0
2015-10-02 11:35:00,89.71,89.83,89.26,89.26,11137.0,79.8828,79.9897,79.4821,79.4821,11137.0
2015-10-02 11:40:00,89.25,89.38,89.24,89.26,4100.0,79.4732,79.589,79.4643,79.4821,4100.0
2015-10-02 11:45:00,89.26,89.48,89.24,89.35,9421.0,79.4821,79.678,79.4643,79.5623,9421.0
2015-10-02 11:50:00,89.24,89.42,89.22,89.34,6665.0,79.4643,79.6246,79.4465,79.5534,6665.0
2015-10-02 11:55:00,89.36,89.49,89.26,89.4,3725.0,79.5712,79.6869,79.4821,79.6068,3725.0
2015-10-02 12:00:00,89.39,89.39,89.19,89.3,3900.0,79.5979,79.5979,79.4198,79.5177,3900.0
2015-10-02 12:05:00,89.32,89.52,89.32,89.47,3400.0,79.5355,79.7136,79.5355,79.6691,3400.0
2015-10-02 12:10:00,89.46,89.59,89.44,89.5,3907.0,79.6602,79.776,79.6424,79.6958,3907.0
2015-10-02 12:15:00,89.54,89.6,89.44,89.52,2307.0,79.7314,79.7849,79.6424,79.7136,2307.0
2015-10-02 12:20:00,89.49,89.67,89.46,89.59,3478.0,79.6869,79.8472,79.6602,79.776,3478.0
2015-10-02 12:25:00,89.55,89.7,89.55,89.64,2600.0,79.7403,79.8739,79.7403,79.8205,2600.0
2015-10-02 12:30:00,89.75,90.03,89.75,89.84,12651.0,79.9184,80.1678,79.9184,79.9986,12651.0
2015-10-02 12:35:00,89.8,89.81,89.58,89.61,3210.0,79.963,79.9719,79.7671,79.7938,3210.0
2015-10-02 12:40:00,89.59,89.71,89.58,89.71,4800.0,79.776,79.8828,79.7671,79.8828,4800.0
2015-10-02 12:45:00,89.7,89.93,89.68,89.93,2614.0,79.8739,80.0787,79.8561,80.0787,2614.0
2015-10-02 12:50:00,89.87,90.17,89.77,90.1,7429.0,80.0253,80.2924,79.9362,80.2301,7429.0
2015-10-02 12:55:00,90.12,90.17,90.04,90.1,4600.0,80.2479,80.2924,80.1767,80.2301,4600.0
2015-10-02 13:00:00,90.19,90.25,90.06,90.13,5431.0,80.3102,80.3637,80.1945,80.2568,5431.0
2015-10-02 13:05:00,90.17,90.41,90.16,90.3,4100.0,80.2924,80.5061,80.2835,80.4082,4100.0
2015-10-02 13:10:00,90.34,90.63,90.33,90.63,9706.0,80.4438,80.702,80.4349,80.702,9706.0
2015-10-02 13:15:00,90.67,90.77,90.44,90.52,13402.0,80.7377,80.8267,80.5329,80.6041,13402.0
2015-10-02 13:20:00,90.54,90.59,90.4,90.46,11478.0,80.6219,80.6664,80.4972,80.5507,11478.0
2015-10-02 13:25:00,90.43,90.62,90.43,90.58,6725.0,80.5239,80.6931,80.5239,80.6575,6725.0
2015-10-02 13:30:00,90.6,90.83,90.6,90.69,8473.0,80.6753,80.8801,80.6753,80.7555,8473.0
2015-10-02 13:35:00,90.63,90.67,90.45,90.49,15553.0,80.702,80.7377,80.5418,80.5774,15553.0
2015-10-02 13:40:00,90.48,90.56,90.43,90.54,13073.0,80.5685,80.6397,80.5239,80.6219,13073.0
2015-10-02 13:45:00,90.51,90.64,90.48,90.61,19359.0,80.5952,80.7109,80.5685,80.6842,19359.0
2015-10-02 13:50:00,90.65,90.69,90.51,90.51,4400.0,80.7198,80.7555,80.5952,80.5952,4400.0
2015-10-02 13:55:00,90.46,90.52,90.4,90.41,5722.0,80.5507,80.6041,80.4972,80.5061,5722.0
2015-10-02 14:00:00,90.47,90.47,90.33,90.39,6585.0,80.5596,80.5596,80.4349,80.4883,6585.0
2015-10-02 14:05:00,90.4,90.61,90.39,90.59,7608.0,80.4972,80.6842,80.4883,80.6664,7608.0
2015-10-02 14:10:00,90.57,90.57,90.37,90.4,8353.0,80.6486,80.6486,80.4705,80.4972,8353.0
2015-10-02 14:15:00,90.38,90.41,90.34,90.35,7118.0,80.4794,80.5061,80.4438,80.4527,7118.0
2015-10-02 14:20:00,90.35,90.45,90.29,90.45,4985.0,80.4527,80.5418,80.3993,80.5418,4985.0
2015-10-02 14:25:00,90.43,90.75,90.43,90.7,13488.0,80.5239,80.8089,80.5239,80.7644,13488.0
2015-10-02 14:30:00,90.72,90.78,90.63,90.63,3401.0,80.7822,80.8356,80.702,80.702,3401.0
2015-10-02 14:35:00,90.61,90.63,90.55,90.59,4573.0,80.6842,80.702,80.6308,80.6664,4573.0
2015-10-02 14:40:00,90.61,90.65,90.44,90.55,8387.0,80.6842,80.7198,80.5329,80.6308,8387.0
2015-10-02 14:45:00,90.61,90.61,90.5,90.5,9277.0,80.6842,80.6842,80.5863,80.5863,9277.0
2015-10-02 14:50:00,90.51,90.6,90.41,90.56,12038.0,80.5952,80.6753,80.5061,80.6397,12038.0
2015-10-02 14:55:00,90.61,90.66,90.46,90.48,7679.0,80.6842,80.7288,80.5507,80.5685,7679.0
2015-10-02 15:00:00,90.48,90.49,90.39,90.49,8343.0,80.5685,80.5774,80.4883,80.5774,8343.0
2015-10-02 15:05:00,90.48,90.78,90.48,90.76,9058.0,80.5685,80.8356,80.5685,80.8178,9058.0
2015-10-02 15:10:00,90.75,90.78,90.64,90.68,37205.0,80.8089,80.8356,80.7109,80.7466,37205.0
2015-10-02 15:15:00,90.68,90.89,90.67,90.89,21178.0,80.7466,80.9336,80.7377,80.9336,21178.0
2015-10-02 15:20:00,90.86,90.93,90.81,90.9,12045.0,80.9068,80.9692,80.8623,80.9425,12045.0
2015-10-02 15:25:00,90.91,90.93,90.81,90.88,20132.0,80.9514,80.9692,80.8623,80.9247,20132.0
2015-10-02 15:30:00,90.91,90.96,90.84,90.89,14135.0,80.9514,80.9959,80.889,80.9336,14135.0
2015-10-02 15:35:00,90.93,91.0,90.84,90.89,29774.0,80.9692,81.0315,80.889,80.9336,29774.0
2015-10-02 15:40:00,90.86,90.95,90.85,90.87,24038.0,80.9068,80.987,80.8979,80.9157,24038.0
2015-10-02 15:45:00,90.89,90.96,90.87,90.93,40606.0,80.9336,80.9959,80.9157,80.9692,40606.0
2015-10-02 15:50:00,90.94,91.07,90.89,91.04,58105.0,80.9781,81.0938,80.9336,81.0671,58105.0
2015-10-02 15:55:00,91.04,91.27,91.02,91.26,102187.0,81.0671,81.2719,81.0493,81.263,102187.0
2015-10-05 09:30:00,91.53,91.74,91.2,91.26,59915.0,81.5034,81.6904,81.2096,81.263,59915.0
2015-10-05 09:35:00,91.27,91.62,91.27,91.43,13921.0,81.2719,81.5836,81.2719,81.4144,13921.0
2015-10-05 09:40:00,91.44,91.48,91.04,91.11,13787.0,81.4233,81.4589,81.0671,81.1295,13787.0
2015-10-05 09:45:00,91.14,91.59,91.11,91.57,22474.0,81.1562,81.5569,81.1295,81.5391,22474.0
2015-10-05 09:50:00,91.51,91.62,91.4,91.42,7207.0,81.4856,81.5836,81.3877,81.4055,7207.0
2015-10-05 09:55:00,91.45,91.82,91.45,91.82,14294.0,81.4322,81.7617,81.4322,81.7617,14294.0
2015-10-05 10:00:00,91.83,91.96,91.54,91.55,10324.0,81.7706,81.8863,81.5124,81.5213,10324.0
2015-10-05 10:05:00,91.55,91.8,91.55,91.77,6684.0,81.5213,81.7439,81.5213,81.7172,6684.0
2015-10-05 10:10:00,91.79,92.05,91.78,92.05,7707.0,81.735,81.9665,81.7261,81.9665,7707.0
2015-10-05 10:15:00,92.03,92.1,91.92,91.95,10660.0,81.9487,82.011,81.8507,81.8774,10660.0
2015-10-05 10:20:00,91.89,92.06,91.83,92.0,54177.0,81.824,81.9754,81.7706,81.922,54177.0
2015-10-05 10:25:00,92.12,92.15,91.98,92.03,12632.0,82.0288,82.0555,81.9042,81.9487,12632.0
2015-10-05 10:30:00,92.1,92.12,91.91,91.98,16800.0,82.011,82.0288,81.8418,81.9042,16800.0
2015-10-05 10:35:00,91.96,92.07,91.94,92.01,38001.0,81.8863,81.9843,81.8685,81.9309,38001.0
2015-10-05 10:40:00,92.0,92.01,91.83,91.98,24487.0,81.922,81.9309,81.7706,81.9042,24487.0
2015-10-05 10:45:00,91.9,91.97,91.71,91.94,16256.0,81.8329,81.8953,81.6637,81.8685,16256.0
2015-10-05 10:50:00,91.92,92.22,91.86,91.98,6200.0,81.8507,82.1179,81.7973,81.9042,6200.0
2015-10-05 10:55:00,91.98,92.17,91.95,92.11,13067.0,81.9042,82.0733,81.8774,82.0199,13067.0
2015-10-05 11:00:00,92.11,92.32,92.11,92.32,4159.0,82.0199,82.2069,82.0199,82.2069,4159.0
2015-10-05 11:05:00,92.37,92.39,92.27,92.3,5830.0,82.2514,82.2692,82.1624,82.1891,5830.0
2015-10-05 11:10:00,92.33,92.43,92.32,92.35,4800.0,82.2158,82.3049,82.2069,82.2336,4800.0
2015-10-05 11:15:00,92.33,92.33,92.19,92.26,10203.0,82.2158,82.2158,82.0912,82.1535,10203.0
2015-10-05 11:20:00,92.23,92.35,92.2,92.21,12935.0,82.1268,82.2336,82.1001,82.109,12935.0
2015-10-05 11:25:00,92.22,92.31,92.13,92.17,8763.0,82.1179,82.198,82.0377,82.0733,8763.0
2015-10-05 11:30:00,92.17,92.27,92.16,92.19,8762.0,82.0733,82.1624,82.0644,82.0912,8762.0
2015-10-05 11:35:00,92.19,92.2,91.99,92.0,8193.0,82.0912,82.1001,81.9131,81.922,8193.0
2015-10-05 11:40:00,91.99,92.12,91.96,92.07,3473.0,81.9131,82.0288,81.8863,81.9843,3473.0
2015-10-05 11:45:00,92.07,92.11,92.04,92.07,10413.0,81.9843,82.0199,81.9576,81.9843,10413.0
2015-10-05 11:50:00,92.08,92.16,92.08,92.16,5378.0,81.9932,82.0644,81.9932,82.0644,5378.0
2015-10-05 11:55:00,92.16,92.2,92.07,92.19,5575.0,82.0644,82.1001,81.9843,82.0912,5575.0
2015-10-05 12:00:00,92.16,92.16,92.1,92.12,2994.0,82.0644,82.0644,82.011,82.0288,2994.0
2015-10-05 12:05:00,92.14,92.29,92.13,92.17,7702.0,82.0466,82.1802,82.0377,82.0733,7702.0
2015-10-05 12:10:00,92.17,92.21,92.14,92.21,2915.0,82.0733,82.109,82.0466,82.109,2915.0
2015-10-05 12:15:00,92.21,92.36,92.18,92.28,11231.0,82.109,82.2425,82.0822,82.1713,11231.0
2015-10-05 12:20:00,92.29,92.29,92.16,92.21,37794.0,82.1802,82.1802,82.0644,82.109,37794.0
2015-10-05 12:25:00,92.21,92.3,92.2,92.3,4509.0,82.109,82.1891,82.1001,82.1891,4509.0
2015-10-05 12:30:00,92.28,92.34,92.26,92.3,19924.0,82.1713,82.2247,82.1535,82.1891,19924.0
2015-10-05 12:35:00,92.3,92.37,92.25,92.3,11253.0,82.1891,82.2514,82.1446,82.1891,11253.0
2015-10-05 12:40:00,92.28,92.33,92.23,92.29,4303.0,82.1713,82.2158,82.1268,82.1802,4303.0
2015-10-05 12:45:00,92.31,92.38,92.25,92.33,5103.0,82.198,82.2603,82.1446,82.2158,5103.0
2015-10-05 12:50:00,92.39,92.39,92.26,92.27,4315.0,82.2692,82.2692,82.1535,82.1624,4315.0
2015-10-05 12:55:00,92.28,92.29,92.14,92.15,9381.0,82.1713,82.1802,82.0466,82.0555,9381.0
2015-10-05 13:00:00,92.18,92.21,92.08,92.13,9890.0,82.0822,82.109,81.9932,82.0377,9890.0
2015-10-05 13:05:00,92.14,92.4,92.12,92.28,7321.0,82.0466,82.2781,82.0288,82.1713,7321.0
2015-10-05 13:10:00,92.27,92.39,92.24,92.39,4208.0,82.1624,82.2692,82.1357,82.2692,4208.0
2015-10-05 13:15:00,92.36,92.47,92.36,92.47,5115.0,82.2425,82.3405,82.2425,82.3405,5115.0
2015-10-05 13:20:00,92.48,92.51,92.47,92.47,5480.0,82.3494,82.3761,82.3405,82.3405,5480.0
2015-10-05 13:25:00,92.49,92.61,92.47,92.57,10888.0,82.3583,82.4651,82.3405,82.4295,10888.0
2015-10-05 13:30:00,92.55,92.65,92.55,92.59,8317.0,82.4117,82.5008,82.4117,82.4473,8317.0
2015-10-05 13:35:00,92.61,92.68,92.57,92.67,25953.0,82.4651,82.5275,82.4295,82.5186,25953.0
2015-10-05 13:40:00,92.67,92.69,92.58,92.58,4892.0,82.5186,82.5364,82.4384,82.4384,4892.0
2015-10-05 13:45:00,92.58,92.72,92.58,92.7,3540.0,82.4384,82.5631,82.4384,82.5453,3540.0
2015-10-05 13:50:00,92.74,92.75,92.61,92.69,16900.0,82.5809,82.5898,82.4651,82.5364,16900.0
2015-10-05 13:55:00,92.7,92.76,92.69,92.72,7937.0,82.5453,82.5987,82.5364,82.5631,7937.0
2015-10-05 14:00:00,92.73,92.88,92.73,92.75,6550.0,82.572,82.7056,82.572,82.5898,6550.0
2015-10-05 14:05:00,92.73,92.9,92.73,92.89,9950.0,82.572,82.7234,82.572,82.7145,9950.0
2015-10-05 14:10:00,92.89,92.96,92.88,92.94,10254.0,82.7145,82.7768,82.7056,82.759,10254.0
2015-10-05 14:15:00,92.94,93.12,92.94,93.12,20833.0,82.759,82.9193,82.759,82.9193,20833.0
2015-10-05 14:20:00,93.1,93.28,93.1,93.28,10707.0,82.9015,83.0617,82.9015,83.0617,10707.0
2015-10-05 14:25:00,93.3,93.45,93.27,93.33,14671.0,83.0796,83.2131,83.0528,83.1063,14671.0
2015-10-05 14:30:00,93.35,93.48,93.32,93.32,7168.0,83.1241,83.2398,83.0974,83.0974,7168.0
2015-10-05 14:35:00,93.31,93.32,93.22,93.24,6697.0,83.0885,83.0974,83.0083,83.0261,6697.0
2015-10-05 14:40:00,93.24,93.41,93.22,93.22,12223.0,83.0261,83.1775,83.0083,83.0083,12223.0
2015-10-05 14:45:00,93.21,93.21,93.09,93.15,6835.0,82.9994,82.9994,82.8926,82.946,6835.0
2015-10-05 14:50:00,93.14,93.3,93.13,93.13,5981.0,82.9371,83.0796,82.9282,82.9282,5981.0
2015-10-05 14:55:00,93.11,93.21,93.05,93.18,5444.0,82.9104,82.9994,82.8569,82.9727,5444.0
2015-10-05 15:00:00,93.15,93.3,93.1,93.29,10139.0,82.946,83.0796,82.9015,83.0707,10139.0
2015-10-05 15:05:00,93.28,93.34,93.26,93.3,9931.0,83.0617,83.1152,83.0439,83.0796,9931.0
2015-10-05 15:10:00,93.29,93.34,93.26,93.32,19032.0,83.0707,83.1152,83.0439,83.0974,19032.0
2015-10-05 15:15:00,93.31,93.38,93.29,93.36,21107.0,83.0885,83.1508,83.0707,83.133,21107.0
2015-10-05 15:20:00,93.34,93.41,93.31,93.37,24025.0,83.1152,83.1775,83.0885,83.1419,24025.0
2015-10-05 15:25:00,93.39,93.47,93.38,93.47,19016.0,83.1597,83.2309,83.1508,83.2309,19016.0
2015-10-05 15:30:00,93.47,93.53,93.4,93.42,33030.0,83.2309,83.2844,83.1686,83.1864,33030.0
2015-10-05 15:35:00,93.42,93.45,93.37,93.42,37985.0,83.1864,83.2131,83.1419,83.1864,37985.0
2015-10-05 15:40:00,93.41,93.48,93.4,93.42,42213.0,83.1775,83.2398,83.1686,83.1864,42213.0
2015-10-05 15:45:00,93.42,93.51,93.41,93.45,51102.0,83.1864,83.2666,83.1775,83.2131,51102.0
2015-10-05 15:50:00,93.45,93.48,93.28,93.32,43208.0,83.2131,83.2398,83.0617,83.0974,43208.0
2015-10-05 15:55:00,93.31,93.41,93.27,93.39,93881.0,83.0885,83.1775,83.0528,83.1597,93881.0
2015-10-06 09:30:00,93.39,93.7,93.37,93.37,23296.0,83.1597,83.4357,83.1419,83.1419,23296.0
2015-10-06 09:35:00,93.38,93.38,92.6,92.95,39753.0,83.1508,83.1508,82.4562,82.7679,39753.0
2015-10-06 09:40:00,92.9,92.91,92.53,92.63,27983.0,82.7234,82.7323,82.3939,82.483,27983.0
2015-10-06 09:45:00,92.7,93.25,92.7,93.13,12049.0,82.5453,83.035,82.5453,82.9282,12049.0
2015-10-06 09:50:00,93.11,93.16,92.81,92.81,31949.0,82.9104,82.9549,82.6432,82.6432,31949.0
2015-10-06 09:55:00,92.8,92.97,92.74,92.88,13200.0,82.6343,82.7857,82.5809,82.7056,13200.0
2015-10-06 10:00:00,92.92,92.99,92.83,92.83,10269.0,82.7412,82.8035,82.661,82.661,10269.0
2015-10-06 10:05:00,92.81,92.93,92.75,92.92,10818.0,82.6432,82.7501,82.5898,82.7412,10818.0
2015-10-06 10:10:00,92.93,93.05,92.67,92.68,23604.0,82.7501,82.8569,82.5186,82.5275,23604.0
2015-10-06 10:15:00,92.69,92.7,92.31,92.38,10815.0,82.5364,82.5453,82.198,82.2603,10815.0
2015-10-06 10:20:00,92.36,92.44,92.27,92.36,18671.0,82.2425,82.3138,82.1624,82.2425,18671.0
2015-10-06 10:25:00,92.4,92.54,92.39,92.48,47371.0,82.2781,82.4028,82.2692,82.3494,47371.0
2015-10-06 10:30:00,92.47,92.58,92.35,92.48,13601.0,82.3405,82.4384,82.2336,82.3494,13601.0
2015-10-06 10:35:00,92.48,92.66,92.44,92.58,11547.0,82.3494,82.5097,82.3138,82.4384,11547.0
2015-10-06 10:40:00,92.58,92.73,92.5,92.63,16846.0,82.4384,82.572,82.3672,82.483,16846.0
2015-10-06 10:45:00,92.65,92.66,92.41,92.41,26778.0,82.5008,82.5097,82.2871,82.2871,26778.0
2015-10-06 10:50:00,92.41,92.48,92.27,92.41,5809.0,82.2871,82.3494,82.1624,82.2871,5809.0
2015-10-06 10:55:00,92.39,92.4,92.2,92.31,5800.0,82.2692,82.2781,82.1001,82.198,5800.0
2015-10-06 11:00:00,92.32,92.46,92.32,92.42,8815.0,82.2069,82.3316,82.2069,82.296,8815.0
2015-10-06 11:05:00,92.4,92.5,92.34,92.5,6500.0,82.2781,82.3672,82.2247,82.3672,6500.0
2015-10-06 11:10:00,92.48,92.52,92.33,92.43,6238.0,82.3494,82.385,82.2158,82.3049,6238.0
2015-10-06 11:15:00,92.4,92.57,92.37,92.45,7799.0,82.2781,82.4295,82.2514,82.3227,7799.0
2015-10-06 11:20:00,92.43,92.52,92.42,92.51,5648.0,82.3049,82.385,82.296,82.3761,5648.0
2015-10-06 11:25:00,92.48,92.5,92.29,92.34,10675.0,82.3494,82.3672,82.1802,82.2247,10675.0
2015-10-06 11:30:00,92.36,92.36,92.14,92.2,27781.0,82.2425,82.2425,82.0466,82.1001,27781.0
2015-10-06 11:35:00,92.21,92.41,92.17,92.3,15239.0,82.109,82.2871,82.0733,82.1891,15239.0
2015-10-06 11:40:00,92.25,92.35,92.14,92.14,15037.0,82.1446,82.2336,82.0466,82.0466,15037.0
2015-10-06 11:45:00,92.13,92.14,91.86,91.91,6192.0,82.0377,82.0466,81.7973,81.8418,6192.0
2015-10-06 11:50:00,91.91,91.93,91.6,91.75,15696.0,81.8418,81.8596,81.5658,81.6993,15696.0
2015-10-06 11:55:00,91.7,91.76,91.46,91.57,10786.0,81.6548,81.7083,81.4411,81.5391,10786.0
2015-10-06 12:00:00,91.61,91.68,91.43,91.45,19153.0,81.5747,81.637,81.4144,81.4322,19153.0
2015-10-06 12:05:00,91.5,91.54,91.35,91.41,18270.0,81.4767,81.5124,81.3432,81.3966,18270.0
2015-10-06 12:10:00,91.44,91.45,91.11,91.11,28139.0,81.4233,81.4322,81.1295,81.1295,28139.0
2015-10-06 12:15:00,91.11,91.18,90.82,90.88,29666.0,81.1295,81.1918,80.8712,80.9247,29666.0
2015-10-06 12:20:00,90.84,90.93,90.78,90.82,29797.0,80.889,80.9692,80.8356,80.8712,29797.0
2015-10-06 12:25:00,90.85,90.85,90.56,90.6,13536.0,80.8979,80.8979,80.6397,80.6753,13536.0
2015-10-06 12:30:00,90.57,90.61,90.48,90.48,20982.0,80.6486,80.6842,80.5685,80.5685,20982.0
2015-10-06 12:35:00,90.45,90.47,90.33,90.47,9575.0,80.5418,80.5596,80.4349,80.5596,9575.0
2015-10-06 12:40:00,90.43,90.47,90.28,90.46,22705.0,80.5239,80.5596,80.3904,80.5507,22705.0
2015-10-06 12:45:00,90.45,90.49,90.37,90.39,11422.0,80.5418,80.5774,80.4705,80.4883,11422.0
2015-10-06 12:50:00,90.4,90.49,90.4,90.46,5005.0,80.4972,80.5774,80.4972,80.5507,5005.0
2015-10-06 12:55:00,90.47,90.55,90.38,90.49,9935.0,80.5596,80.6308,80.4794,80.5774,9935.0
2015-10-06 13:00:00,90.49,90.62,90.41,90.41,19472.0,80.5774,80.6931,80.5061,80.5061,19472.0
2015-10-06 13:05:00,90.42,90.6,90.41,90.57,16201.0,80.515,80.6753,80.5061,80.6486,16201.0
2015-10-06 13:10:00,90.6,90.65,90.53,90.6,33693.0,80.6753,80.7198,80.613,80.6753,33693.0
2015-10-06 13:15:00,90.63,90.71,90.58,90.64,23699.0,80.702,80.7733,80.6575,80.7109,23699.0
2015-10-06 13:20:00,90.65,90.73,90.64,90.64,36369.0,80.7198,80.7911,80.7109,80.7109,36369.0
2015-10-06 13:25:00,90.65,90.89,90.64,90.83,29836.0,80.7198,80.9336,80.7109,80.8801,29836.0
2015-10-06 13:30:00,90.83,90.93,90.82,90.91,19949.0,80.8801,80.9692,80.8712,80.9514,19949.0
2015-10-06 13:35:00,90.93,90.96,90.85,90.9,18086.0,80.9692,80.9959,80.8979,80.9425,18086.0
2015-10-06 13:40:00,90.89,90.9,90.8,90.86,15812.0,80.9336,80.9425,80.8534,80.9068,15812.0
2015-10-06 13:45:00,90.84,90.91,90.78,90.87,13126.0,80.889,80.9514,80.8356,80.9157,13126.0
2015-10-06 13:50:00,90.89,90.92,90.77,90.86,16839.0,80.9336,80.9603,80.8267,80.9068,16839.0
2015-10-06 13:55:00,90.84,90.89,90.76,90.88,61618.0,80.889,80.9336,80.8178,80.9247,61618.0
2015-10-06 14:00:00,90.86,90.88,90.73,90.76,29774.0,80.9068,80.9247,80.7911,80.8178,29774.0
2015-10-06 14:05:00,90.74,90.74,90.48,90.52,20409.0,80.8,80.8,80.5685,80.6041,20409.0
2015-10-06 14:10:00,90.53,90.63,90.47,90.61,81615.0,80.613,80.702,80.5596,80.6842,81615.0
2015-10-06 14:15:00,90.63,90.75,90.58,90.58,56135.0,80.702,80.8089,80.6575,80.6575,56135.0
2015-10-06 14:20:00,90.58,90.59,90.48,90.52,24785.0,80.6575,80.6664,80.5685,80.6041,24785.0
2015-10-06 14:25:00,90.5,90.51,90.35,90.48,15685.0,80.5863,80.5952,80.4527,80.5685,15685.0
2015-10-06 14:30:00,90.48,90.63,90.44,90.56,35423.0,80.5685,80.702,80.5329,80.6397,35423.0
2015-10-06 14:35:00,90.56,90.61,90.54,90.61,25774.0,80.6397,80.6842,80.6219,80.6842,25774.0
2015-10-06 14:40:00,90.6,90.62,90.47,90.52,45686.0,80.6753,80.6931,80.5596,80.6041,45686.0
2015-10-06 14:45:00,90.51,90.6,90.44,90.53,52832.0,80.5952,80.6753,80.5329,80.613,52832.0
2015-10-06 14:50:00,90.54,90.61,90.46,90.53,19885.0,80.6219,80.6842,80.5507,80.613,19885.0
2015-10-06 14:55:00,90.5,90.5,90.2,90.22,20376.0,80.5863,80.5863,80.3191,80.337,20376.0
2015-10-06 15:00:00,90.21,90.24,90.06,90.22,21799.0,80.328,80.3548,80.1945,80.337,21799.0
2015-10-06 15:05:00,90.19,90.27,90.15,90.17,35112.0,80.3102,80.3815,80.2746,80.2924,35112.0
2015-10-06 15:10:00,90.18,90.19,89.96,89.98,41889.0,80.3013,80.3102,80.1054,80.1232,41889.0
2015-10-06 15:15:00,89.99,90.02,89.93,90.0,61866.0,80.1321,80.1589,80.0787,80.1411,61866.0
2015-10-06 15:20:00,89.99,90.11,89.97,90.05,69127.0,80.1321,80.239,80.1143,80.1856,69127.0
2015-10-06 15:25:00,90.05,90.21,89.97,90.2,49760.0,80.1856,80.328,80.1143,80.3191,49760.0
2015-10-06 15:30:00,90.2,90.32,90.2,90.27,66289.0,80.3191,80.426,80.3191,80.3815,66289.0
2015-10-06 15:35:00,90.26,90.28,90.04,90.1,55839.0,80.3726,80.3904,80.1767,80.2301,55839.0
2015-10-06 15:40:00,90.09,90.31,90.06,90.27,46990.0,80.2212,80.4171,80.1945,80.3815,46990.0
2015-10-06 15:45:00,90.26,90.26,90.14,90.22,62429.0,80.3726,80.3726,80.2657,80.337,62429.0
2015-10-06 15:50:00,90.21,90.22,90.16,90.18,67979.0,80.328,80.337,80.2835,80.3013,67979.0
2015-10-06 15:55:00,90.17,90.39,90.12,90.31,236443.0,80.2924,80.4883,80.2479,80.4171,236443.0
2015-10-07 09:30:00,89.58,89.62,88.96,89.1,108347.0,79.7671,79.8027,79.215,79.3396,108347.0
2015-10-07 09:35:00,89.12,89.21,88.81,89.19,57572.0,79.3575,79.4376,79.0814,79.4198,57572.0
2015-10-07 09:40:00,89.2,89.64,89.2,89.44,43601.0,79.4287,79.8205,79.4287,79.6424,43601.0
2015-10-07 09:45:00,89.54,90.08,89.5,89.98,20491.0,79.7314,80.2123,79.6958,80.1232,20491.0
2015-10-07 09:50:00,89.93,90.26,89.93,90.09,16818.0,80.0787,80.3726,80.0787,80.2212,16818.0
2015-10-07 09:55:00,90.09,90.23,89.95,90.11,13651.0,80.2212,80.3459,80.0965,80.239,13651.0
2015-10-07 10:00:00,90.15,90.18,89.68,89.69,42809.0,80.2746,80.3013,79.8561,79.865,42809.0
2015-10-07 10:05:00,89.72,89.72,89.48,89.52,48930.0,79.8917,79.8917,79.678,79.7136,48930.0
2015-10-07 10:10:00,89.55,89.79,89.47,89.78,35036.0,79.7403,79.9541,79.6691,79.9452,35036.0
2015-10-07 10:15:00,89.8,90.12,89.79,90.02,8664.0,79.963,80.2479,79.9541,80.1589,8664.0
2015-10-07 10:20:00,89.95,89.98,89.68,89.84,24674.0,80.0965,80.1232,79.8561,79.9986,24674.0
2015-10-07 10:25:00,89.85,90.11,89.83,89.92,7513.0,80.0075,80.239,79.9897,80.0698,7513.0
2015-10-07 10:30:00,89.87,90.54,89.87,90.43,72157.0,80.0253,80.6219,80.0253,80.5239,72157.0
2015-10-07 10:35:00,90.41,90.51,90.06,90.06,21292.0,80.5061,80.5952,80.1945,80.1945,21292.0
2015-10-07 10:40:00,90.04,90.11,89.78,89.82,46449.0,80.1767,80.239,79.9452,79.9808,46449.0
2015-10-07 10:45:00,89.85,90.07,89.75,89.75,53061.0,80.0075,80.2034,79.9184,79.9184,53061.0
2015-10-07 10:50:00,89.77,89.85,89.58,89.7,8286.0,79.9362,80.0075,79.7671,79.8739,8286.0
2015-10-07 10:55:00,89.78,89.78,89.57,89.59,7103.0,79.9452,79.9452,79.7582,79.776,7103.0
2015-10-07 11:00:00,89.57,89.57,89.23,89.43,33283.0,79.7582,79.7582,79.4554,79.6335,33283.0
2015-10-07 11:05:00,89.43,89.5,89.1,89.28,12956.0,79.6335,79.6958,79.3396,79.4999,12956.0
2015-10-07 11:10:00,89.28,89.28,88.72,89.02,66176.0,79.4999,79.4999,79.0013,79.2684,66176.0
2015-10-07 11:15:00,88.98,89.22,88.97,89.04,12273.0,79.2328,79.4465,79.2239,79.2862,12273.0
2015-10-07 11:20:00,89.04,89.16,88.82,88.82,43162.0,79.2862,79.3931,79.0903,79.0903,43162.0
2015-10-07 11:25:00,88.82,88.89,88.75,88.85,16424.0,79.0903,79.1526,79.028,79.117,16424.0
2015-10-07 11:30:00,88.86,89.28,88.86,89.27,11919.0,79.1259,79.4999,79.1259,79.491,11919.0
2015-10-07 11:35:00,89.29,89.3,89.07,89.07,18278.0,79.5088,79.5177,79.3129,79.3129,18278.0
2015-10-07 11:40:00,89.11,89.11,89.01,89.04,26346.0,79.3485,79.3485,79.2595,79.2862,26346.0
2015-10-07 11:45:00,89.03,89.36,89.01,89.31,31009.0,79.2773,79.5712,79.2595,79.5266,31009.0
2015-10-07 11:50:00,89.32,89.59,89.32,89.59,20148.0,79.5355,79.776,79.5355,79.776,20148.0
2015-10-07 11:55:00,89.56,90.1,89.56,90.09,23553.0,79.7493,80.2301,79.7493,80.2212,23553.0
2015-10-07 12:00:00,90.11,90.23,90.07,90.1,27685.0,80.239,80.3459,80.2034,80.2301,27685.0
2015-10-07 12:05:00,90.08,90.15,90.01,90.04,7695.0,80.2123,80.2746,80.15,80.1767,7695.0
2015-10-07 12:10:00,90.02,90.25,89.94,89.94,12864.0,80.1589,80.3637,80.0876,80.0876,12864.0
2015-10-07 12:15:00,89.98,90.31,89.98,90.31,6551.0,80.1232,80.4171,80.1232,80.4171,6551.0
2015-10-07 12:20:00,90.31,90.4,90.06,90.08,35058.0,80.4171,80.4972,80.1945,80.2123,35058.0
2015-10-07 12:25:00,90.07,90.1,89.97,90.02,14528.0,80.2034,80.2301,80.1143,80.1589,14528.0
2015-10-07 12:30:00,90.05,90.1,90.01,90.03,12478.0,80.1856,80.2301,80.15,80.1678,12478.0
2015-10-07 12:35:00,90.0,90.1,89.97,90.06,13996.0,80.1411,80.2301,80.1143,80.1945,13996.0
2015-10-07 12:40:00,90.07,90.3,90.03,90.3,14125.0,80.2034,80.4082,80.1678,80.4082,14125.0
2015-10-07 12:45:00,90.3,90.34,90.18,90.2,9157.0,80.4082,80.4438,80.3013,80.3191,9157.0
2015-10-07 12:50:00,90.2,90.25,90.07,90.14,7940.0,80.3191,80.3637,80.2034,80.2657,7940.0
2015-10-07 12:55:00,90.14,90.4,90.14,90.24,8123.0,80.2657,80.4972,80.2657,80.3548,8123.0
2015-10-07 13:00:00,90.2,90.25,90.0,90.01,7450.0,80.3191,80.3637,80.1411,80.15,7450.0
2015-10-07 13:05:00,90.05,90.17,90.05,90.09,13051.0,80.1856,80.2924,80.1856,80.2212,13051.0
2015-10-07 13:10:00,90.21,90.3,90.14,90.22,7235.0,80.328,80.4082,80.2657,80.337,7235.0
2015-10-07 13:15:00,90.22,90.26,90.07,90.07,4420.0,80.337,80.3726,80.2034,80.2034,4420.0
2015-10-07 13:20:00,90.08,90.27,90.06,90.23,9450.0,80.2123,80.3815,80.1945,80.3459,9450.0
2015-10-07 13:25:00,90.3,90.43,90.22,90.28,6801.0,80.4082,80.5239,80.337,80.3904,6801.0
2015-10-07 13:30:00,90.33,90.59,90.33,90.59,4730.0,80.4349,80.6664,80.4349,80.6664,4730.0
2015-10-07 13:35:00,90.62,90.68,90.56,90.57,24770.0,80.6931,80.7466,80.6397,80.6486,24770.0
2015-10-07 13:40:00,90.59,90.61,90.51,90.6,15224.0,80.6664,80.6842,80.5952,80.6753,15224.0
2015-10-07 13:45:00,90.58,90.64,90.5,90.56,29183.0,80.6575,80.7109,80.5863,80.6397,29183.0
2015-10-07 13:50:00,90.53,90.79,90.53,90.79,32515.0,80.613,80.8445,80.613,80.8445,32515.0
2015-10-07 13:55:00,90.79,90.88,90.67,90.72,16165.0,80.8445,80.9247,80.7377,80.7822,16165.0
2015-10-07 14:00:00,90.69,90.98,90.69,90.97,11273.0,80.7555,81.0137,80.7555,81.0048,11273.0
2015-10-07 14:05:00,91.0,91.16,90.96,90.96,8280.0,81.0315,81.174,80.9959,80.9959,8280.0
2015-10-07 14:10:00,90.95,90.96,90.77,90.78,11419.0,80.987,80.9959,80.8267,80.8356,11419.0
2015-10-07 14:15:00,90.82,90.96,90.73,90.73,9037.0,80.8712,80.9959,80.7911,80.7911,9037.0
2015-10-07 14:20:00,90.77,90.77,90.51,90.73,12651.0,80.8267,80.8267,80.5952,80.7911,12651.0
2015-10-07 14:25:00,90.75,90.77,90.59,90.69,7604.0,80.8089,80.8267,80.6664,80.7555,7604.0
2015-10-07 14:30:00,90.7,90.86,90.51,90.53,8539.0,80.7644,80.9068,80.5952,80.613,8539.0
2015-10-07 14:35:00,90.55,90.6,90.43,90.6,21437.0,80.6308,80.6753,80.5239,80.6753,21437.0
2015-10-07 14:40:00,90.56,90.81,90.56,90.66,9276.0,80.6397,80.8623,80.6397,80.7288,9276.0
2015-10-07 14:45:00,90.66,90.71,90.46,90.48,8589.0,80.7288,80.7733,80.5507,80.5685,8589.0
2015-10-07 14:50:00,90.52,90.55,90.3,90.36,15800.0,80.6041,80.6308,80.4082,80.4616,15800.0
2015-10-07 14:55:00,90.4,90.45,90.31,90.41,11700.0,80.4972,80.5418,80.4171,80.5061,11700.0
2015-10-07 15:00:00,90.39,90.46,90.38,90.39,23153.0,80.4883,80.5507,80.4794,80.4883,23153.0
2015-10-07 15:05:00,90.37,90.47,90.23,90.34,24466.0,80.4705,80.5596,80.3459,80.4438,24466.0
2015-10-07 15:10:00,90.35,90.73,90.35,90.67,17594.0,80.4527,80.7911,80.4527,80.7377,17594.0
2015-10-07 15:15:00,90.68,90.95,90.63,90.84,16529.0,80.7466,80.987,80.702,80.889,16529.0
2015-10-07 15:20:00,90.91,90.91,90.75,90.85,12406.0,80.9514,80.9514,80.8089,80.8979,12406.0
2015-10-07 15:25:00,90.86,90.91,90.74,90.81,14621.0,80.9068,80.9514,80.8,80.8623,14621.0
2015-10-07 15:30:00,90.84,90.93,90.82,90.84,19600.0,80.889,80.9692,80.8712,80.889,19600.0
2015-10-07 15:35:00,90.84,90.89,90.72,90.83,22454.0,80.889,80.9336,80.7822,80.8801,22454.0
2015-10-07 15:40:00,90.82,91.11,90.8,91.05,40079.0,80.8712,81.1295,80.8534,81.076,40079.0
2015-10-07 15:45:00,91.05,91.07,90.92,90.99,55098.0,81.076,81.0938,80.9603,81.0226,55098.0
2015-10-07 15:50:00,91.01,91.09,91.0,91.04,36412.0,81.0404,81.1116,81.0315,81.0671,36412.0
2015-10-07 15:55:00,91.06,91.08,90.97,91.06,53443.0,81.0849,81.1027,81.0048,81.0849,53443.0
2015-10-08 09:30:00,90.52,91.14,90.52,91.14,22204.0,80.6041,81.1562,80.6041,81.1562,22204.0
2015-10-08 09:35:00,91.06,91.07,90.54,90.73,7751.0,81.0849,81.0938,80.6219,80.7911,7751.0
2015-10-08 09:40:00,90.78,90.8,90.63,90.78,5711.0,80.8356,80.8534,80.702,80.8356,5711.0
2015-10-08 09:45:00,90.83,91.12,90.8,90.87,5200.0,80.8801,81.1384,80.8534,80.9157,5200.0
2015-10-08 09:50:00,90.86,91.28,90.86,91.21,9697.0,80.9068,81.2808,80.9068,81.2185,9697.0
2015-10-08 09:55:00,91.25,91.48,91.24,91.46,10200.0,81.2541,81.4589,81.2452,81.4411,10200.0
2015-10-08 10:00:00,91.35,91.61,91.27,91.56,10224.0,81.3432,81.5747,81.2719,81.5302,10224.0
2015-10-08 10:05:00,91.59,91.6,91.43,91.56,11574.0,81.5569,81.5658,81.4144,81.5302,11574.0
2015-10-08 10:10:00,91.6,91.65,91.5,91.57,13700.0,81.5658,81.6103,81.4767,81.5391,13700.0
2015-10-08 10:15:00,91.61,91.62,91.5,91.54,7116.0,81.5747,81.5836,81.4767,81.5124,7116.0
2015-10-08 10:20:00,91.54,91.64,91.4,91.41,11835.0,81.5124,81.6014,81.3877,81.3966,11835.0
2015-10-08 10:25:00,91.4,91.63,91.39,91.5,14601.0,81.3877,81.5925,81.3788,81.4767,14601.0
2015-10-08 10:30:00,91.5,91.8,91.45,91.8,23865.0,81.4767,81.7439,81.4322,81.7439,23865.0
2015-10-08 10:35:00,91.8,92.01,91.78,91.87,13819.0,81.7439,81.9309,81.7261,81.8062,13819.0
2015-10-08 10:40:00,91.92,91.97,91.51,91.57,36454.0,81.8507,81.8953,81.4856,81.5391,36454.0
2015-10-08 10:45:00,91.56,91.81,91.56,91.81,15381.0,81.5302,81.7528,81.5302,81.7528,15381.0
2015-10-08 10:50:00,91.77,91.81,91.57,91.57,9183.0,81.7172,81.7528,81.5391,81.5391,9183.0
2015-10-08 10:55:00,91.59,91.67,91.55,91.67,6988.0,81.5569,81.6281,81.5213,81.6281,6988.0
2015-10-08 11:00:00,91.65,91.75,91.53,91.6,19887.0,81.6103,81.6993,81.5034,81.5658,19887.0
2015-10-08 11:05:00,91.6,91.7,91.56,91.63,14250.0,81.5658,81.6548,81.5302,81.5925,14250.0
2015-10-08 11:10:00,91.6,91.63,91.54,91.55,13600.0,81.5658,81.5925,81.5124,81.5213,13600.0
2015-10-08 11:15:00,91.55,91.64,91.51,91.53,7978.0,81.5213,81.6014,81.4856,81.5034,7978.0
2015-10-08 11:20:00,91.51,91.65,91.36,91.36,5645.0,81.4856,81.6103,81.3521,81.3521,5645.0
2015-10-08 11:25:00,91.38,91.48,91.17,91.17,52650.0,81.3699,81.4589,81.1829,81.1829,52650.0
2015-10-08 11:30:00,91.21,91.29,91.1,91.12,15963.0,81.2185,81.2897,81.1206,81.1384,15963.0
2015-10-08 11:35:00,91.16,91.16,91.09,91.09,2600.0,81.174,81.174,81.1116,81.1116,2600.0
2015-10-08 11:40:00,91.08,91.15,91.07,91.12,7310.0,81.1027,81.1651,81.0938,81.1384,7310.0
2015-10-08 11:45:00,91.14,91.15,91.06,91.11,3000.0,81.1562,81.1651,81.0849,81.1295,3000.0
2015-10-08 11:50:00,91.11,91.15,91.0,91.05,12848.0,81.1295,81.1651,81.0315,81.076,12848.0
2015-10-08 11:55:00,91.05,91.08,90.8,90.86,29470.0,81.076,81.1027,80.8534,80.9068,29470.0
2015-10-08 12:00:00,90.86,90.95,90.84,90.95,6917.0,80.9068,80.987,80.889,80.987,6917.0
2015-10-08 12:05:00,90.97,90.98,90.7,90.8,14343.0,81.0048,81.0137,80.7644,80.8534,14343.0
2015-10-08 12:10:00,90.77,90.83,90.77,90.78,6864.0,80.8267,80.8801,80.8267,80.8356,6864.0
2015-10-08 12:15:00,90.83,90.87,90.8,90.84,11787.0,80.8801,80.9157,80.8534,80.889,11787.0
2015-10-08 12:20:00,90.86,90.88,90.77,90.78,18647.0,80.9068,80.9247,80.8267,80.8356,18647.0
2015-10-08 12:25:00,90.77,90.77,90.55,90.6,9585.0,80.8267,80.8267,80.6308,80.6753,9585.0
2015-10-08 12:30:00,90.58,90.63,90.58,90.61,1900.0,80.6575,80.702,80.6575,80.6842,1900.0
2015-10-08 12:35:00,90.62,90.71,90.61,90.71,5713.0,80.6931,80.7733,80.6842,80.7733,5713.0
2015-10-08 12:40:00,90.72,90.8,90.66,90.7,4545.0,80.7822,80.8534,80.7288,80.7644,4545.0
2015-10-08 12:45:00,90.7,90.73,90.29,90.36,18712.0,80.7644,80.7911,80.3993,80.4616,18712.0
2015-10-08 12:50:00,90.33,90.47,90.32,90.47,4920.0,80.4349,80.5596,80.426,80.5596,4920.0
2015-10-08 12:55:00,90.47,90.73,90.46,90.67,16105.0,80.5596,80.7911,80.5507,80.7377,16105.0
2015-10-08 13:00:00,90.64,90.78,90.64,90.72,13800.0,80.7109,80.8356,80.7109,80.7822,13800.0
2015-10-08 13:05:00,90.74,90.82,90.69,90.71,5400.0,80.8,80.8712,80.7555,80.7733,5400.0
2015-10-08 13:10:00,90.71,90.71,90.58,90.68,1600.0,80.7733,80.7733,80.6575,80.7466,1600.0
2015-10-08 13:15:00,90.65,90.68,90.56,90.66,12300.0,80.7198,80.7466,80.6397,80.7288,12300.0
2015-10-08 13:20:00,90.67,90.68,90.5,90.62,19982.0,80.7377,80.7466,80.5863,80.6931,19982.0
2015-10-08 13:25:00,90.6,90.6,90.45,90.45,6400.0,80.6753,80.6753,80.5418,80.5418,6400.0
2015-10-08 13:30:00,90.5,90.51,90.41,90.41,8070.0,80.5863,80.5952,80.5061,80.5061,8070.0
2015-10-08 13:35:00,90.42,90.45,90.33,90.35,5500.0,80.515,80.5418,80.4349,80.4527,5500.0
2015-10-08 13:40:00,90.34,90.38,90.28,90.34,7606.0,80.4438,80.4794,80.3904,80.4438,7606.0
2015-10-08 13:45:00,90.34,90.39,90.08,90.08,18189.0,80.4438,80.4883,80.2123,80.2123,18189.0
2015-10-08 13:50:00,90.08,90.16,90.06,90.14,12497.0,80.2123,80.2835,80.1945,80.2657,12497.0
2015-10-08 13:55:00,90.15,90.38,90.15,90.36,6473.0,80.2746,80.4794,80.2746,80.4616,6473.0
2015-10-08 14:00:00,90.36,90.79,90.34,90.59,31536.0,80.4616,80.8445,80.4438,80.6664,31536.0
2015-10-08 14:05:00,90.53,90.58,90.19,90.37,22715.0,80.613,80.6575,80.3102,80.4705,22715.0
2015-10-08 14:10:00,90.37,90.65,90.37,90.59,10060.0,80.4705,80.7198,80.4705,80.6664,10060.0
2015-10-08 14:15:00,90.6,90.68,90.49,90.59,27639.0,80.6753,80.7466,80.5774,80.6664,27639.0
2015-10-08 14:20:00,90.58,90.61,90.49,90.61,5994.0,80.6575,80.6842,80.5774,80.6842,5994.0
2015-10-08 14:25:00,90.66,90.71,90.45,90.68,8726.0,80.7288,80.7733,80.5418,80.7466,8726.0
2015-10-08 14:30:00,90.72,91.05,90.68,91.03,21648.0,80.7822,81.076,80.7466,81.0582,21648.0
2015-10-08 14:35:00,91.08,91.23,90.98,91.17,10109.0,81.1027,81.2363,81.0137,81.1829,10109.0
2015-10-08 14:40:00,91.18,91.34,91.18,91.25,7902.0,81.1918,81.3343,81.1918,81.2541,7902.0
2015-10-08 14:45:00,91.29,91.4,91.18,91.26,15846.0,81.2897,81.3877,81.1918,81.263,15846.0
2015-10-08 14:50:00,91.26,91.34,91.24,91.29,12920.0,81.263,81.3343,81.2452,81.2897,12920.0
2015-10-08 14:55:00,91.3,91.46,91.2,91.44,10876.0,81.2986,81.4411,81.2096,81.4233,10876.0
2015-10-08 15:00:00,91.42,91.72,91.38,91.63,7436.0,81.4055,81.6726,81.3699,81.5925,7436.0
2015-10-08 15:05:00,91.65,91.73,91.56,91.65,8755.0,81.6103,81.6815,81.5302,81.6103,8755.0
2015-10-08 15:10:00,91.65,91.82,91.65,91.79,7605.0,81.6103,81.7617,81.6103,81.735,7605.0
2015-10-08 15:15:00,91.79,91.99,91.79,91.93,13724.0,81.735,81.9131,81.735,81.8596,13724.0
2015-10-08 15:20:00,91.93,92.04,91.74,91.86,16730.0,81.8596,81.9576,81.6904,81.7973,16730.0
2015-10-08 15:25:00,91.88,91.96,91.74,91.8,9242.0,81.8151,81.8863,81.6904,81.7439,9242.0
2015-10-08 15:30:00,91.83,91.86,91.72,91.72,19220.0,81.7706,81.7973,81.6726,81.6726,19220.0
2015-10-08 15:35:00,91.71,91.75,91.64,91.66,31307.0,81.6637,81.6993,81.6014,81.6192,31307.0
2015-10-08 15:40:00,91.66,91.83,91.66,91.83,18968.0,81.6192,81.7706,81.6192,81.7706,18968.0
2015-10-08 15:45:00,91.85,91.95,91.81,91.91,30114.0,81.7884,81.8774,81.7528,81.8418,30114.0
2015-10-08 15:50:00,91.88,91.95,91.88,91.91,37801.0,81.8151,81.8774,81.8151,81.8418,37801.0
2015-10-08 15:55:00,91.92,92.0,91.83,91.91,92423.0,81.8507,81.922,81.7706,81.8418,92423.0
2015-10-09 09:30:00,90.96,91.39,90.93,91.22,40699.0,80.9959,81.3788,80.9692,81.2274,40699.0
2015-10-09 09:35:00,91.31,91.36,91.04,91.24,23604.0,81.3075,81.3521,81.0671,81.2452,23604.0
2015-10-09 09:40:00,91.23,91.53,91.13,91.44,29950.0,81.2363,81.5034,81.1473,81.4233,29950.0
2015-10-09 09:45:00,91.49,91.6,91.25,91.41,18050.0,81.4678,81.5658,81.2541,81.3966,18050.0
2015-10-09 09:50:00,91.42,91.49,91.31,91.32,11042.0,81.4055,81.4678,81.3075,81.3165,11042.0
2015-10-09 09:55:00,91.31,91.34,91.0,91.2,13575.0,81.3075,81.3343,81.0315,81.2096,13575.0
2015-10-09 10:00:00,91.21,91.26,91.02,91.04,24290.0,81.2185,81.263,81.0493,81.0671,24290.0
2015-10-09 10:05:00,91.09,91.09,90.86,90.98,43532.0,81.1116,81.1116,80.9068,81.0137,43532.0
2015-10-09 10:10:00,90.94,90.95,90.62,90.73,45301.0,80.9781,80.987,80.6931,80.7911,45301.0
2015-10-09 10:15:00,90.74,91.05,90.66,91.0,28164.0,80.8,81.076,80.7288,81.0315,28164.0
2015-10-09 10:20:00,91.0,91.24,90.99,91.16,29564.0,81.0315,81.2452,81.0226,81.174,29564.0
2015-10-09 10:25:00,91.16,91.32,91.04,91.24,28892.0,81.174,81.3165,81.0671,81.2452,28892.0
2015-10-09 10:30:00,91.25,91.55,91.24,91.48,20319.0,81.2541,81.5213,81.2452,81.4589,20319.0
2015-10-09 10:35:00,91.51,91.68,91.48,91.6,16550.0,81.4856,81.637,81.4589,81.5658,16550.0
2015-10-09 10:40:00,91.61,91.77,91.58,91.74,9668.0,81.5747,81.7172,81.548,81.6904,9668.0
2015-10-09 10:45:00,91.74,91.8,91.52,91.58,9042.0,81.6904,81.7439,81.4945,81.548,9042.0
2015-10-09 10:50:00,91.57,91.69,91.52,91.59,4500.0,81.5391,81.6459,81.4945,81.5569,4500.0
2015-10-09 10:55:00,91.59,92.04,91.59,92.02,8665.0,81.5569,81.9576,81.5569,81.9398,8665.0
2015-10-09 11:00:00,91.99,92.2,91.99,92.05,7956.0,81.9131,82.1001,81.9131,81.9665,7956.0
2015-10-09 11:05:00,92.01,92.15,92.01,92.12,3545.0,81.9309,82.0555,81.9309,82.0288,3545.0
2015-10-09 11:10:00,92.1,92.15,91.97,92.0,9518.0,82.011,82.0555,81.8953,81.922,9518.0
2015-10-09 11:15:00,91.97,92.03,91.83,91.93,10793.0,81.8953,81.9487,81.7706,81.8596,10793.0
2015-10-09 11:20:00,91.96,92.01,91.62,91.7,12300.0,81.8863,81.9309,81.5836,81.6548,12300.0
2015-10-09 11:25:00,91.75,91.83,91.71,91.8,7650.0,81.6993,81.7706,81.6637,81.7439,7650.0
2015-10-09 11:30:00,91.78,91.89,91.63,91.66,8420.0,81.7261,81.824,81.5925,81.6192,8420.0
2015-10-09 11:35:00,91.66,91.72,91.61,91.7,4100.0,81.6192,81.6726,81.5747,81.6548,4100.0
2015-10-09 11:40:00,91.66,91.7,91.55,91.57,11900.0,81.6192,81.6548,81.5213,81.5391,11900.0
2015-10-09 11:45:00,91.57,91.6,91.43,91.5,6800.0,81.5391,81.5658,81.4144,81.4767,6800.0
2015-10-09 11:50:00,91.51,91.62,91.43,91.44,6850.0,81.4856,81.5836,81.4144,81.4233,6850.0
2015-10-09 11:55:00,91.43,91.6,91.42,91.56,7148.0,81.4144,81.5658,81.4055,81.5302,7148.0
2015-10-09 12:00:00,91.58,91.73,91.58,91.62,10060.0,81.548,81.6815,81.548,81.5836,10060.0
2015-10-09 12:05:00,91.6,91.63,91.56,91.63,4550.0,81.5658,81.5925,81.5302,81.5925,4550.0
2015-10-09 12:10:00,91.61,91.66,91.52,91.52,6387.0,81.5747,81.6192,81.4945,81.4945,6387.0
2015-10-09 12:15:00,91.52,91.52,91.42,91.49,3650.0,81.4945,81.4945,81.4055,81.4678,3650.0
2015-10-09 12:20:00,91.45,91.53,91.36,91.5,8950.0,81.4322,81.5034,81.3521,81.4767,8950.0
2015-10-09 12:25:00,91.49,91.62,91.48,91.62,4440.0,81.4678,81.5836,81.4589,81.5836,4440.0
2015-10-09 12:30:00,91.7,91.7,91.45,91.5,5856.0,81.6548,81.6548,81.4322,81.4767,5856.0
2015-10-09 12:35:00,91.5,91.59,91.48,91.59,1922.0,81.4767,81.5569,81.4589,81.5569,1922.0
2015-10-09 12:40:00,91.6,91.6,91.42,91.49,5000.0,81.5658,81.5658,81.4055,81.4678,5000.0
2015-10-09 12:45:00,91.46,91.69,91.45,91.69,4901.0,81.4411,81.6459,81.4322,81.6459,4901.0
2015-10-09 12:50:00,91.75,91.77,91.67,91.73,4300.0,81.6993,81.7172,81.6281,81.6815,4300.0
2015-10-09 12:55:00,91.74,91.84,91.7,91.74,7598.0,81.6904,81.7795,81.6548,81.6904,7598.0
2015-10-09 13:00:00,91.76,91.86,91.73,91.79,3200.0,81.7083,81.7973,81.6815,81.735,3200.0
2015-10-09 13:05:00,91.78,91.82,91.63,91.63,4976.0,81.7261,81.7617,81.5925,81.5925,4976.0
2015-10-09 13:10:00,91.6,91.63,91.45,91.53,6950.0,81.5658,81.5925,81.4322,81.5034,6950.0
2015-10-09 13:15:00,91.54,91.59,91.54,91.57,2579.0,81.5124,81.5569,81.5124,81.5391,2579.0
2015-10-09 13:20:00,91.57,91.62,91.54,91.55,4335.0,81.5391,81.5836,81.5124,81.5213,4335.0
2015-10-09 13:25:00,91.55,91.57,91.49,91.51,6249.0,81.5213,81.5391,81.4678,81.4856,6249.0
2015-10-09 13:30:00,91.51,91.51,91.43,91.45,5007.0,81.4856,81.4856,81.4144,81.4322,5007.0
2015-10-09 13:35:00,91.43,91.54,91.39,91.5,4782.0,81.4144,81.5124,81.3788,81.4767,4782.0
2015-10-09 13:40:00,91.46,91.51,91.41,91.51,7554.0,81.4411,81.4856,81.3966,81.4856,7554.0
2015-10-09 13:45:00,91.5,91.54,91.45,91.49,11211.0,81.4767,81.5124,81.4322,81.4678,11211.0
2015-10-09 13:50:00,91.49,91.5,91.38,91.48,7824.0,81.4678,81.4767,81.3699,81.4589,7824.0
2015-10-09 13:55:00,91.43,91.5,91.38,91.41,7996.0,81.4144,81.4767,81.3699,81.3966,7996.0
2015-10-09 14:00:00,91.42,91.48,91.36,91.37,5600.0,81.4055,81.4589,81.3521,81.361,5600.0
2015-10-09 14:05:00,91.37,91.43,91.35,91.35,5835.0,81.361,81.4144,81.3432,81.3432,5835.0
2015-10-09 14:10:00,91.4,91.45,91.4,91.44,3700.0,81.3877,81.4322,81.3877,81.4233,3700.0
2015-10-09 14:15:00,91.45,91.46,91.39,91.4,5271.0,81.4322,81.4411,81.3788,81.3877,5271.0
2015-10-09 14:20:00,91.41,91.41,91.34,91.39,27063.0,81.3966,81.3966,81.3343,81.3788,27063.0
2015-10-09 14:25:00,91.37,91.5,91.35,91.48,4600.0,81.361,81.4767,81.3432,81.4589,4600.0
2015-10-09 14:30:00,91.47,91.49,91.39,91.47,5154.0,81.45,81.4678,81.3788,81.45,5154.0
2015-10-09 14:35:00,91.45,91.54,91.41,91.53,4734.0,81.4322,81.5124,81.3966,81.5034,4734.0
2015-10-09 14:40:00,91.52,91.6,91.49,91.5,7100.0,81.4945,81.5658,81.4678,81.4767,7100.0
2015-10-09 14:45:00,91.51,91.63,91.49,91.63,7181.0,81.4856,81.5925,81.4678,81.5925,7181.0
2015-10-09 14:50:00,91.65,91.85,91.63,91.83,10059.0,81.6103,81.7884,81.5925,81.7706,10059.0
2015-10-09 14:55:00,91.86,91.88,91.82,91.86,5318.0,81.7973,81.8151,81.7617,81.7973,5318.0
2015-10-09 15:00:00,91.87,91.99,91.82,91.99,15443.0,81.8062,81.9131,81.7617,81.9131,15443.0
2015-10-09 15:05:00,92.0,92.18,91.97,92.17,22335.0,81.922,82.0822,81.8953,82.0733,22335.0
2015-10-09 15:10:00,92.19,92.19,92.0,92.03,31698.0,82.0912,82.0912,81.922,81.9487,31698.0
2015-10-09 15:15:00,92.01,92.11,91.97,92.03,21712.0,81.9309,82.0199,81.8953,81.9487,21712.0
2015-10-09 15:20:00,92.03,92.19,92.03,92.15,24909.0,81.9487,82.0912,81.9487,82.0555,24909.0
2015-10-09 15:25:00,92.13,92.3,92.09,92.26,31770.0,82.0377,82.1891,82.0021,82.1535,31770.0
2015-10-09 15:30:00,92.24,92.42,92.22,92.28,31143.0,82.1357,82.296,82.1179,82.1713,31143.0
2015-10-09 15:35:00,92.29,92.37,92.23,92.28,31822.0,82.1802,82.2514,82.1268,82.1713,31822.0
2015-10-09 15:40:00,92.27,92.42,92.25,92.42,37290.0,82.1624,82.296,82.1446,82.296,37290.0
2015-10-09 15:45:00,92.45,92.49,92.39,92.45,44233.0,82.3227,82.3583,82.2692,82.3227,44233.0
2015-10-09 15:50:00,92.46,92.49,92.37,92.44,51239.0,82.3316,82.3583,82.2514,82.3138,51239.0
2015-10-09 15:55:00,92.42,92.56,92.4,92.51,135513.0,82.296,82.4206,82.2781,82.3761,135513.0
2015-10-12 09:30:00,91.97,92.04,91.75,91.92,35682.0,81.8953,81.9576,81.6993,81.8507,35682.0
2015-10-12 09:35:00,91.91,92.14,91.83,92.11,34029.0,81.8418,82.0466,81.7706,82.0199,34029.0
2015-10-12 09:40:00,92.16,92.43,92.15,92.35,23959.0,82.0644,82.3049,82.0555,82.2336,23959.0
2015-10-12 09:45:00,92.44,92.6,92.36,92.36,6229.0,82.3138,82.4562,82.2425,82.2425,6229.0
2015-10-12 09:50:00,92.41,92.43,92.22,92.25,6369.0,82.2871,82.3049,82.1179,82.1446,6369.0
2015-10-12 09:55:00,92.28,92.32,92.21,92.3,21622.0,82.1713,82.2069,82.109,82.1891,21622.0
2015-10-12 10:00:00,92.31,92.34,92.13,92.14,12630.0,82.198,82.2247,82.0377,82.0466,12630.0
2015-10-12 10:05:00,92.1,92.1,91.82,91.88,19384.0,82.011,82.011,81.7617,81.8151,19384.0
2015-10-12 10:10:00,91.85,91.94,91.84,91.84,30792.0,81.7884,81.8685,81.7795,81.7795,30792.0
2015-10-12 10:15:00,91.84,91.84,91.7,91.72,18211.0,81.7795,81.7795,81.6548,81.6726,18211.0
2015-10-12 10:20:00,91.75,91.88,91.73,91.86,31696.0,81.6993,81.8151,81.6815,81.7973,31696.0
2015-10-12 10:25:00,91.82,92.08,91.82,92.08,5046.0,81.7617,81.9932,81.7617,81.9932,5046.0
2015-10-12 10:30:00,92.12,92.23,92.12,92.15,13970.0,82.0288,82.1268,82.0288,82.0555,13970.0
2015-10-12 10:35:00,92.15,92.25,92.09,92.25,10475.0,82.0555,82.1446,82.0021,82.1446,10475.0
2015-10-12 10:40:00,92.26,92.3,92.14,92.23,7300.0,82.1535,82.1891,82.0466,82.1268,7300.0
2015-10-12 10:45:00,92.28,92.32,92.18,92.32,8717.0,82.1713,82.2069,82.0822,82.2069,8717.0
2015-10-12 10:50:00,92.33,92.41,92.23,92.23,6882.0,82.2158,82.2871,82.1268,82.1268,6882.0
2015-10-12 10:55:00,92.25,92.27,92.21,92.24,6595.0,82.1446,82.1624,82.109,82.1357,6595.0
2015-10-12 11:00:00,92.25,92.4,92.25,92.33,6462.0,82.1446,82.2781,82.1446,82.2158,6462.0
2015-10-12 11:05:00,92.33,92.5,92.32,92.49,17194.0,82.2158,82.3672,82.2069,82.3583,17194.0
2015-10-12 11:10:00,92.52,92.55,92.47,92.52,7846.0,82.385,82.4117,82.3405,82.385,7846.0
2015-10-12 11:15:00,92.53,92.55,92.49,92.51,8536.0,82.3939,82.4117,82.3583,82.3761,8536.0
2015-10-12 11:20:00,92.53,92.74,92.53,92.7,13553.0,82.3939,82.5809,82.3939,82.5453,13553.0
2015-10-12 11:25:00,92.69,92.93,92.68,92.93,11950.0,82.5364,82.7501,82.5275,82.7501,11950.0
2015-10-12 11:30:00,92.95,92.98,92.84,92.86,9465.0,82.7679,82.7946,82.6699,82.6878,9465.0
2015-10-12 11:35:00,92.81,92.81,92.69,92.8,6426.0,82.6432,82.6432,82.5364,82.6343,6426.0
2015-10-12 11:40:00,92.77,93.11,92.75,92.98,13700.0,82.6076,82.9104,82.5898,82.7946,13700.0
2015-10-12 11:45:00,92.97,93.04,92.95,93.04,4848.0,82.7857,82.848,82.7679,82.848,4848.0
2015-10-12 11:50:00,93.03,93.1,93.02,93.07,4925.0,82.8391,82.9015,82.8302,82.8748,4925.0
2015-10-12 11:55:00,93.08,93.09,93.03,93.09,10224.0,82.8837,82.8926,82.8391,82.8926,10224.0
2015-10-12 12:00:00,93.1,93.21,93.09,93.15,8094.0,82.9015,82.9994,82.8926,82.946,8094.0
2015-10-12 12:05:00,93.13,93.2,93.11,93.2,6500.0,82.9282,82.9905,82.9104,82.9905,6500.0
2015-10-12 12:10:00,93.2,93.22,93.12,93.15,6785.0,82.9905,83.0083,82.9193,82.946,6785.0
2015-10-12 12:15:00,93.15,93.36,93.15,93.28,11063.0,82.946,83.133,82.946,83.0617,11063.0
2015-10-12 12:20:00,93.27,93.27,93.2,93.21,7103.0,83.0528,83.0528,82.9905,82.9994,7103.0
2015-10-12 12:25:00,93.24,93.29,93.21,93.29,13010.0,83.0261,83.0707,82.9994,83.0707,13010.0
2015-10-12 12:30:00,93.3,93.32,93.28,93.29,6602.0,83.0796,83.0974,83.0617,83.0707,6602.0
2015-10-12 12:35:00,93.29,93.31,93.25,93.31,7284.0,83.0707,83.0885,83.035,83.0885,7284.0
2015-10-12 12:40:00,93.3,93.3,93.18,93.18,7276.0,83.0796,83.0796,82.9727,82.9727,7276.0
2015-10-12 12:45:00,93.19,93.24,93.15,93.16,8724.0,82.9816,83.0261,82.946,82.9549,8724.0
2015-10-12 12:50:00,93.17,93.2,93.05,93.06,8200.0,82.9638,82.9905,82.8569,82.8658,8200.0
2015-10-12 12:55:00,93.05,93.06,92.98,93.05,15050.0,82.8569,82.8658,82.7946,82.8569,15050.0
2015-10-12 13:00:00,93.06,93.14,93.06,93.14,5300.0,82.8658,82.9371,82.8658,82.9371,5300.0
2015-10-12 13:05:00,93.15,93.17,93.1,93.16,5727.0,82.946,82.9638,82.9015,82.9549,5727.0
2015-10-12 13:10:00,93.16,93.27,93.13,93.26,4400.0,82.9549,83.0528,82.9282,83.0439,4400.0
2015-10-12 13:15:00,93.27,93.27,93.22,93.26,4000.0,83.0528,83.0528,83.0083,83.0439,4000.0
2015-10-12 13:20:00,93.25,93.36,93.24,93.25,10200.0,83.035,83.133,83.0261,83.035,10200.0
2015-10-12 13:25:00,93.24,93.33,93.21,93.3,8080.0,83.0261,83.1063,82.9994,83.0796,8080.0
2015-10-12 13:30:00,93.3,93.32,93.18,93.21,7432.0,83.0796,83.0974,82.9727,82.9994,7432.0
2015-10-12 13:35:00,93.23,93.29,93.23,93.23,10135.0,83.0172,83.0707,83.0172,83.0172,10135.0
2015-10-12 13:40:00,93.26,93.3,93.24,93.25,13476.0,83.0439,83.0796,83.0261,83.035,13476.0
2015-10-12 13:45:00,93.23,93.29,93.22,93.28,7325.0,83.0172,83.0707,83.0083,83.0617,7325.0
2015-10-12 13:50:00,93.3,93.35,93.26,93.28,4662.0,83.0796,83.1241,83.0439,83.0617,4662.0
2015-10-12 13:55:00,93.3,93.31,93.25,93.25,5500.0,83.0796,83.0885,83.035,83.035,5500.0
2015-10-12 14:00:00,93.26,93.29,93.24,93.29,5535.0,83.0439,83.0707,83.0261,83.0707,5535.0
2015-10-12 14:05:00,93.29,93.35,93.28,93.34,5350.0,83.0707,83.1241,83.0617,83.1152,5350.0
2015-10-12 14:10:00,93.33,93.37,93.31,93.36,5959.0,83.1063,83.1419,83.0885,83.133,5959.0
2015-10-12 14:15:00,93.36,93.38,93.3,93.3,6237.0,83.133,83.1508,83.0796,83.0796,6237.0
2015-10-12 14:20:00,93.3,93.36,93.3,93.34,6350.0,83.0796,83.133,83.0796,83.1152,6350.0
2015-10-12 14:25:00,93.35,93.36,93.33,93.33,9078.0,83.1241,83.133,83.1063,83.1063,9078.0
2015-10-12 14:30:00,93.34,93.38,93.3,93.38,13566.0,83.1152,83.1508,83.0796,83.1508,13566.0
2015-10-12 14:35:00,93.39,93.39,93.32,93.34,12240.0,83.1597,83.1597,83.0974,83.1152,12240.0
2015-10-12 14:40:00,93.35,93.41,93.34,93.41,5921.0,83.1241,83.1775,83.1152,83.1775,5921.0
2015-10-12 14:45:00,93.41,93.53,93.41,93.53,37412.0,83.1775,83.2844,83.1775,83.2844,37412.0
2015-10-12 14:50:00,93.53,93.64,93.52,93.6,13057.0,83.2844,83.3823,83.2755,83.3467,13057.0
2015-10-12 14:55:00,93.6,93.63,93.51,93.51,3508.0,83.3467,83.3734,83.2666,83.2666,3508.0
2015-10-12 15:00:00,93.51,93.54,93.42,93.43,7003.0,83.2666,83.2933,83.1864,83.1953,7003.0
2015-10-12 15:05:00,93.42,93.47,93.42,93.45,20163.0,83.1864,83.2309,83.1864,83.2131,20163.0
2015-10-12 15:10:00,93.45,93.53,93.37,93.37,21930.0,83.2131,83.2844,83.1419,83.1419,21930.0
2015-10-12 15:15:00,93.39,93.39,93.29,93.32,7148.0,83.1597,83.1597,83.0707,83.0974,7148.0
2015-10-12 15:20:00,93.33,93.44,93.31,93.39,14228.0,83.1063,83.2042,83.0885,83.1597,14228.0
2015-10-12 15:25:00,93.4,93.44,93.36,93.36,10946.0,83.1686,83.2042,83.133,83.133,10946.0
2015-10-12 15:30:00,93.36,93.37,93.32,93.36,24720.0,83.133,83.1419,83.0974,83.133,24720.0
2015-10-12 15:35:00,93.37,93.38,93.32,93.34,16722.0,83.1419,83.1508,83.0974,83.1152,16722.0
2015-10-12 15:40:00,93.34,93.35,93.14,93.14,29230.0,83.1152,83.1241,82.9371,82.9371,29230.0
2015-10-12 15:45:00,93.14,93.14,93.02,93.07,31819.0,82.9371,82.9371,82.8302,82.8748,31819.0
2015-10-12 15:50:00,93.08,93.1,92.97,92.97,35483.0,82.8837,82.9015,82.7857,82.7857,35483.0
2015-10-12 15:55:00,92.96,92.99,92.89,92.9,141945.0,82.7768,82.8035,82.7145,82.7234,141945.0
2015-10-13 09:30:00,92.2,92.56,92.2,92.47,23466.0,82.1001,82.4206,82.1001,82.3405,23466.0
2015-10-13 09:35:00,92.5,92.86,92.43,92.86,29444.0,82.3672,82.6878,82.3049,82.6878,29444.0
2015-10-13 09:40:00,92.85,93.05,92.83,93.0,7420.0,82.6789,82.8569,82.661,82.8124,7420.0
2015-10-13 09:45:00,93.07,93.09,92.83,92.84,6432.0,82.8748,82.8926,82.661,82.6699,6432.0
2015-10-13 09:50:00,92.84,92.91,92.7,92.84,10482.0,82.6699,82.7323,82.5453,82.6699,10482.0
2015-10-13 09:55:00,92.84,93.11,92.79,93.11,24211.0,82.6699,82.9104,82.6254,82.9104,24211.0
2015-10-13 10:00:00,93.11,93.13,92.85,93.12,9604.0,82.9104,82.9282,82.6789,82.9193,9604.0
2015-10-13 10:05:00,93.19,93.31,93.11,93.3,5700.0,82.9816,83.0885,82.9104,83.0796,5700.0
2015-10-13 10:10:00,93.3,93.41,93.18,93.25,7785.0,83.0796,83.1775,82.9727,83.035,7785.0
2015-10-13 10:15:00,93.28,93.46,93.24,93.3,16630.0,83.0617,83.222,83.0261,83.0796,16630.0
2015-10-13 10:20:00,93.33,93.37,93.14,93.14,25623.0,83.1063,83.1419,82.9371,82.9371,25623.0
2015-10-13 10:25:00,93.13,93.47,93.12,93.47,6399.0,82.9282,83.2309,82.9193,83.2309,6399.0
2015-10-13 10:30:00,93.46,93.61,93.24,93.24,11810.0,83.222,83.3556,83.0261,83.0261,11810.0
2015-10-13 10:35:00,93.28,93.32,93.06,93.07,14573.0,83.0617,83.0974,82.8658,82.8748,14573.0
2015-10-13 10:40:00,93.05,93.15,92.97,93.14,20507.0,82.8569,82.946,82.7857,82.9371,20507.0
2015-10-13 10:45:00,93.13,93.21,92.96,92.99,14128.0,82.9282,82.9994,82.7768,82.8035,14128.0
2015-10-13 10:50:00,92.99,93.1,92.99,93.05,6300.0,82.8035,82.9015,82.8035,82.8569,6300.0
2015-10-13 10:55:00,93.03,93.25,93.03,93.22,14742.0,82.8391,83.035,82.8391,83.0083,14742.0
2015-10-13 11:00:00,93.22,93.23,93.09,93.1,14013.0,83.0083,83.0172,82.8926,82.9015,14013.0
2015-10-13 11:05:00,93.11,93.17,93.05,93.09,10932.0,82.9104,82.9638,82.8569,82.8926,10932.0
2015-10-13 11:10:00,93.06,93.14,93.0,93.03,16374.0,82.8658,82.9371,82.8124,82.8391,16374.0
2015-10-13 11:15:00,93.02,93.04,92.97,92.97,6580.0,82.8302,82.848,82.7857,82.7857,6580.0
2015-10-13 11:20:00,93.0,93.09,92.9,92.9,8440.0,82.8124,82.8926,82.7234,82.7234,8440.0
2015-10-13 11:25:00,92.86,92.91,92.76,92.77,11700.0,82.6878,82.7323,82.5987,82.6076,11700.0
2015-10-13 11:30:00,92.77,92.88,92.76,92.8,11600.0,82.6076,82.7056,82.5987,82.6343,11600.0
2015-10-13 11:35:00,92.79,92.87,92.75,92.87,11100.0,82.6254,82.6967,82.5898,82.6967,11100.0
2015-10-13 11:40:00,92.87,92.96,92.72,92.84,12613.0,82.6967,82.7768,82.5631,82.6699,12613.0
2015-10-13 11:45:00,92.82,92.84,92.72,92.77,8200.0,82.6521,82.6699,82.5631,82.6076,8200.0
2015-10-13 11:50:00,92.74,92.79,92.65,92.75,4994.0,82.5809,82.6254,82.5008,82.5898,4994.0
2015-10-13 11:55:00,92.76,92.83,92.73,92.81,3634.0,82.5987,82.661,82.572,82.6432,3634.0
2015-10-13 12:00:00,92.81,92.86,92.7,92.76,12832.0,82.6432,82.6878,82.5453,82.5987,12832.0
2015-10-13 12:05:00,92.72,92.83,92.72,92.77,6150.0,82.5631,82.661,82.5631,82.6076,6150.0
2015-10-13 12:10:00,92.75,92.81,92.7,92.79,5900.0,82.5898,82.6432,82.5453,82.6254,5900.0
2015-10-13 12:15:00,92.79,92.85,92.76,92.77,7330.0,82.6254,82.6789,82.5987,82.6076,7330.0
2015-10-13 12:20:00,92.78,92.85,92.76,92.82,6065.0,82.6165,82.6789,82.5987,82.6521,6065.0
2015-10-13 12:25:00,92.84,92.84,92.72,92.74,7063.0,82.6699,82.6699,82.5631,82.5809,7063.0
2015-10-13 12:30:00,92.71,92.78,92.7,92.77,7400.0,82.5542,82.6165,82.5453,82.6076,7400.0
2015-10-13 12:35:00,92.77,92.79,92.7,92.79,3700.0,82.6076,82.6254,82.5453,82.6254,3700.0
2015-10-13 12:40:00,92.78,92.8,92.67,92.67,5467.0,82.6165,82.6343,82.5186,82.5186,5467.0
2015-10-13 12:45:00,92.68,92.68,92.51,92.54,5394.0,82.5275,82.5275,82.3761,82.4028,5394.0
2015-10-13 12:50:00,92.52,92.62,92.52,92.56,11443.0,82.385,82.474,82.385,82.4206,11443.0
2015-10-13 12:55:00,92.59,92.62,92.53,92.53,4591.0,82.4473,82.474,82.3939,82.3939,4591.0
2015-10-13 13:00:00,92.5,92.57,92.47,92.55,5546.0,82.3672,82.4295,82.3405,82.4117,5546.0
2015-10-13 13:05:00,92.52,92.57,92.51,92.51,19702.0,82.385,82.4295,82.3761,82.3761,19702.0
2015-10-13 13:10:00,92.51,92.57,92.5,92.56,1542.0,82.3761,82.4295,82.3672,82.4206,1542.0
2015-10-13 13:15:00,92.6,92.69,92.55,92.69,2785.0,82.4562,82.5364,82.4117,82.5364,2785.0
2015-10-13 13:20:00,92.67,92.67,92.58,92.58,3048.0,82.5186,82.5186,82.4384,82.4384,3048.0
2015-10-13 13:25:00,92.58,92.6,92.51,92.55,9051.0,82.4384,82.4562,82.3761,82.4117,9051.0
2015-10-13 13:30:00,92.57,92.58,92.36,92.36,10000.0,82.4295,82.4384,82.2425,82.2425,10000.0
2015-10-13 13:35:00,92.35,92.38,92.18,92.3,11242.0,82.2336,82.2603,82.0822,82.1891,11242.0
2015-10-13 13:40:00,92.29,92.35,92.28,92.33,3115.0,82.1802,82.2336,82.1713,82.2158,3115.0
2015-10-13 13:45:00,92.29,92.5,92.29,92.5,8316.0,82.1802,82.3672,82.1802,82.3672,8316.0
2015-10-13 13:50:00,92.48,92.5,92.43,92.45,3404.0,82.3494,82.3672,82.3049,82.3227,3404.0
2015-10-13 13:55:00,92.49,92.49,92.37,92.4,3693.0,82.3583,82.3583,82.2514,82.2781,3693.0
2015-10-13 14:00:00,92.35,92.39,92.29,92.34,11037.0,82.2336,82.2692,82.1802,82.2247,11037.0
2015-10-13 14:05:00,92.32,92.38,92.28,92.36,6300.0,82.2069,82.2603,82.1713,82.2425,6300.0
2015-10-13 14:10:00,92.34,92.35,92.29,92.34,8516.0,82.2247,82.2336,82.1802,82.2247,8516.0
2015-10-13 14:15:00,92.32,92.34,92.3,92.32,2756.0,82.2069,82.2247,82.1891,82.2069,2756.0
2015-10-13 14:20:00,92.32,92.33,92.25,92.3,4393.0,82.2069,82.2158,82.1446,82.1891,4393.0
2015-10-13 14:25:00,92.3,92.31,92.27,92.27,6637.0,82.1891,82.198,82.1624,82.1624,6637.0
2015-10-13 14:30:00,92.27,92.32,92.18,92.32,5010.0,82.1624,82.2069,82.0822,82.2069,5010.0
2015-10-13 14:35:00,92.3,92.36,92.27,92.29,5544.0,82.1891,82.2425,82.1624,82.1802,5544.0
2015-10-13 14:40:00,92.27,92.29,92.23,92.25,5400.0,82.1624,82.1802,82.1268,82.1446,5400.0
2015-10-13 14:45:00,92.26,92.41,92.26,92.41,10899.0,82.1535,82.2871,82.1535,82.2871,10899.0
2015-10-13 14:50:00,92.4,92.41,92.27,92.34,8674.0,82.2781,82.2871,82.1624,82.2247,8674.0
2015-10-13 14:55:00,92.32,92.36,92.29,92.33,4078.0,82.2069,82.2425,82.1802,82.2158,4078.0
2015-10-13 15:00:00,92.31,92.31,92.22,92.24,7285.0,82.198,82.198,82.1179,82.1357,7285.0
2015-10-13 15:05:00,92.24,92.24,92.09,92.15,6951.0,82.1357,82.1357,82.0021,82.0555,6951.0
2015-10-13 15:10:00,92.11,92.15,91.96,92.03,12355.0,82.0199,82.0555,81.8863,81.9487,12355.0
2015-10-13 15:15:00,92.02,92.02,91.89,91.9,7351.0,81.9398,81.9398,81.824,81.8329,7351.0
2015-10-13 15:20:00,91.91,91.91,91.77,91.77,13916.0,81.8418,81.8418,81.7172,81.7172,13916.0
2015-10-13 15:25:00,91.8,91.8,91.66,91.74,18507.0,81.7439,81.7439,81.6192,81.6904,18507.0
2015-10-13 15:30:00,91.75,91.85,91.68,91.71,18178.0,81.6993,81.7884,81.637,81.6637,18178.0
2015-10-13 15:35:00,91.7,91.71,91.58,91.59,19438.0,81.6548,81.6637,81.548,81.5569,19438.0
2015-10-13 15:40:00,91.6,91.62,91.5,91.52,28186.0,81.5658,81.5836,81.4767,81.4945,28186.0
2015-10-13 15:45:00,91.52,91.7,91.51,91.66,20391.0,81.4945,81.6548,81.4856,81.6192,20391.0
2015-10-13 15:50:00,91.65,91.73,91.58,91.69,40513.0,81.6103,81.6815,81.548,81.6459,40513.0
2015-10-13 15:55:00,91.69,91.86,91.66,91.78,70142.0,81.6459,81.7973,81.6192,81.7261,70142.0
2015-10-14 09:30:00,91.4,91.47,90.91,90.99,64731.0,81.3877,81.45,80.9514,81.0226,64731.0
2015-10-14 09:35:00,91.0,91.0,90.88,90.93,38618.0,81.0315,81.0315,80.9247,80.9692,38618.0
2015-10-14 09:40:00,90.97,91.19,90.89,90.99,30552.0,81.0048,81.2007,80.9336,81.0226,30552.0
2015-10-14 09:45:00,90.98,90.98,90.67,90.88,16898.0,81.0137,81.0137,80.7377,80.9247,16898.0
2015-10-14 09:50:00,90.9,90.9,90.74,90.74,28283.0,80.9425,80.9425,80.8,80.8,28283.0
2015-10-14 09:55:00,90.77,90.91,90.7,90.79,12147.0,80.8267,80.9514,80.7644,80.8445,12147.0
2015-10-14 10:00:00,90.72,90.76,90.55,90.57,12887.0,80.7822,80.8178,80.6308,80.6486,12887.0
2015-10-14 10:05:00,90.65,90.68,90.47,90.5,16909.0,80.7198,80.7466,80.5596,80.5863,16909.0
2015-10-14 10:10:00,90.5,90.5,90.23,90.24,19027.0,80.5863,80.5863,80.3459,80.3548,19027.0
2015-10-14 10:15:00,90.22,90.23,89.94,89.99,22051.0,80.337,80.3459,80.0876,80.1321,22051.0
2015-10-14 10:20:00,90.0,90.0,89.86,89.87,13788.0,80.1411,80.1411,80.0164,80.0253,13788.0
2015-10-14 10:25:00,89.84,89.92,89.74,89.85,12414.0,79.9986,80.0698,79.9095,80.0075,12414.0
2015-10-14 10:30:00,89.83,89.83,89.66,89.69,25899.0,79.9897,79.9897,79.8383,79.865,25899.0
2015-10-14 10:35:00,89.7,89.77,89.64,89.77,14849.0,79.8739,79.9362,79.8205,79.9362,14849.0
2015-10-14 10:40:00,89.77,89.92,89.76,89.82,24755.0,79.9362,80.0698,79.9273,79.9808,24755.0
2015-10-14 10:45:00,89.79,89.79,89.53,89.61,18613.0,79.9541,79.9541,79.7225,79.7938,18613.0
2015-10-14 10:50:00,89.59,89.75,89.57,89.66,13806.0,79.776,79.9184,79.7582,79.8383,13806.0
2015-10-14 10:55:00,89.64,89.67,89.47,89.47,26950.0,79.8205,79.8472,79.6691,79.6691,26950.0
2015-10-14 11:00:00,89.46,89.53,89.4,89.51,25029.0,79.6602,79.7225,79.6068,79.7047,25029.0
2015-10-14 11:05:00,89.49,89.52,89.2,89.25,32884.0,79.6869,79.7136,79.4287,79.4732,32884.0
2015-10-14 11:10:00,89.26,89.26,88.99,89.13,22676.0,79.4821,79.4821,79.2417,79.3664,22676.0
2015-10-14 11:15:00,89.11,89.12,88.95,88.95,18512.0,79.3485,79.3575,79.2061,79.2061,18512.0
2015-10-14 11:20:00,88.95,88.95,88.87,88.88,15391.0,79.2061,79.2061,79.1348,79.1437,15391.0
2015-10-14 11:25:00,88.9,88.95,88.9,88.95,27435.0,79.1615,79.2061,79.1615,79.2061,27435.0
2015-10-14 11:30:00,88.93,89.0,88.89,88.98,11883.0,79.1883,79.2506,79.1526,79.2328,11883.0
2015-10-14 11:35:00,88.97,89.12,88.93,89.09,16479.0,79.2239,79.3575,79.1883,79.3307,16479.0
2015-10-14 11:40:00,89.09,89.21,89.06,89.07,15701.0,79.3307,79.4376,79.304,79.3129,15701.0
2015-10-14 11:45:00,89.05,89.05,88.96,88.98,21193.0,79.2951,79.2951,79.215,79.2328,21193.0
2015-10-14 11:50:00,89.01,89.09,88.92,88.95,14395.0,79.2595,79.3307,79.1794,79.2061,14395.0
2015-10-14 11:55:00,88.95,89.0,88.91,89.0,6364.0,79.2061,79.2506,79.1705,79.2506,6364.0
2015-10-14 12:00:00,89.0,89.0,88.93,88.95,9161.0,79.2506,79.2506,79.1883,79.2061,9161.0
2015-10-14 12:05:00,88.96,88.96,88.55,88.55,16435.0,79.215,79.215,78.8499,78.8499,16435.0
2015-10-14 12:10:00,88.55,88.55,88.47,88.51,43768.0,78.8499,78.8499,78.7787,78.8143,43768.0
2015-10-14 12:15:00,88.51,88.62,88.23,88.42,50234.0,78.8143,78.9122,78.5649,78.7341,50234.0
2015-10-14 12:20:00,88.4,88.64,88.4,88.63,8131.0,78.7163,78.93,78.7163,78.9211,8131.0
2015-10-14 12:25:00,88.65,88.65,88.57,88.6,11996.0,78.9389,78.9389,78.8677,78.8944,11996.0
2015-10-14 12:30:00,88.61,88.65,88.57,88.64,41576.0,78.9033,78.9389,78.8677,78.93,41576.0
2015-10-14 12:35:00,88.65,88.75,88.62,88.73,25673.0,78.9389,79.028,78.9122,79.0102,25673.0
2015-10-14 12:40:00,88.74,88.77,88.71,88.77,23845.0,79.0191,79.0458,78.9924,79.0458,23845.0
2015-10-14 12:45:00,88.8,88.85,88.77,88.81,18215.0,79.0725,79.117,79.0458,79.0814,18215.0
2015-10-14 12:50:00,88.83,88.85,88.81,88.81,20482.0,79.0992,79.117,79.0814,79.0814,20482.0
2015-10-14 12:55:00,88.81,88.85,88.77,88.83,12611.0,79.0814,79.117,79.0458,79.0992,12611.0
2015-10-14 13:00:00,88.84,88.85,88.71,88.71,13120.0,79.1081,79.117,78.9924,78.9924,13120.0
2015-10-14 13:05:00,88.69,88.74,88.6,88.7,10887.0,78.9746,79.0191,78.8944,78.9835,10887.0
2015-10-14 13:10:00,88.69,88.75,88.67,88.73,13552.0,78.9746,79.028,78.9567,79.0102,13552.0
2015-10-14 13:15:00,88.73,88.75,88.63,88.7,8636.0,79.0102,79.028,78.9211,78.9835,8636.0
2015-10-14 13:20:00,88.73,88.75,88.64,88.68,6320.0,79.0102,79.028,78.93,78.9656,6320.0
2015-10-14 13:25:00,88.66,88.7,88.57,88.69,7135.0,78.9478,78.9835,78.8677,78.9746,7135.0
2015-10-14 13:30:00,88.69,88.69,88.58,88.62,18846.0,78.9746,78.9746,78.8766,78.9122,18846.0
2015-10-14 13:35:00,88.64,88.64,88.56,88.58,26939.0,78.93,78.93,78.8588,78.8766,26939.0
2015-10-14 13:40:00,88.57,88.6,88.53,88.58,9427.0,78.8677,78.8944,78.8321,78.8766,9427.0
2015-10-14 13:45:00,88.57,88.6,88.55,88.59,7406.0,78.8677,78.8944,78.8499,78.8855,7406.0
2015-10-14 13:50:00,88.58,88.6,88.51,88.56,12907.0,78.8766,78.8944,78.8143,78.8588,12907.0
2015-10-14 13:55:00,88.56,88.56,88.51,88.56,18300.0,78.8588,78.8588,78.8143,78.8588,18300.0
2015-10-14 14:00:00,88.56,88.6,88.51,88.52,39269.0,78.8588,78.8944,78.8143,78.8232,39269.0
2015-10-14 14:05:00,88.5,88.52,88.2,88.27,29210.0,78.8054,78.8232,78.5382,78.6006,29210.0
2015-10-14 14:10:00,88.27,88.42,88.21,88.37,13178.0,78.6006,78.7341,78.5471,78.6896,13178.0
2015-10-14 14:15:00,88.38,88.41,88.28,88.31,18366.0,78.6985,78.7252,78.6095,78.6362,18366.0
2015-10-14 14:20:00,88.31,88.48,88.31,88.36,16299.0,78.6362,78.7876,78.6362,78.6807,16299.0
2015-10-14 14:25:00,88.36,88.37,88.04,88.09,22614.0,78.6807,78.6896,78.3958,78.4403,22614.0
2015-10-14 14:30:00,88.09,88.28,88.04,88.16,21688.0,78.4403,78.6095,78.3958,78.5026,21688.0
2015-10-14 14:35:00,88.18,88.24,87.93,87.99,58046.0,78.5204,78.5738,78.2978,78.3512,58046.0
2015-10-14 14:40:00,87.97,87.98,87.88,87.94,14894.0,78.3334,78.3423,78.2533,78.3067,14894.0
2015-10-14 14:45:00,87.91,87.93,87.87,87.89,16241.0,78.28,78.2978,78.2444,78.2622,16241.0
2015-10-14 14:50:00,87.9,87.92,87.79,87.86,27660.0,78.2711,78.2889,78.1731,78.2355,27660.0
2015-10-14 14:55:00,87.85,87.9,87.67,87.74,27655.0,78.2266,78.2711,78.0663,78.1286,27655.0
2015-10-14 15:00:00,87.74,87.9,87.68,87.86,78554.0,78.1286,78.2711,78.0752,78.2355,78554.0
2015-10-14 15:05:00,87.88,87.95,87.81,87.92,28223.0,78.2533,78.3156,78.191,78.2889,28223.0
2015-10-14 15:10:00,87.93,87.94,87.83,87.83,25328.0,78.2978,78.3067,78.2088,78.2088,25328.0
2015-10-14 15:15:00,87.84,87.84,87.66,87.66,43457.0,78.2177,78.2177,78.0574,78.0574,43457.0
2015-10-14 15:20:00,87.64,87.65,87.53,87.54,53961.0,78.0396,78.0485,77.9416,77.9505,53961.0
2015-10-14 15:25:00,87.54,87.63,87.42,87.6,49932.0,77.9505,78.0307,77.8437,78.004,49932.0
2015-10-14 15:30:00,87.62,87.71,87.46,87.48,60415.0,78.0218,78.1019,77.8793,77.8971,60415.0
2015-10-14 15:35:00,87.49,87.63,87.47,87.61,46826.0,77.906,78.0307,77.8882,78.0129,46826.0
2015-10-14 15:40:00,87.61,87.61,87.4,87.44,65480.0,78.0129,78.0129,77.8259,77.8615,65480.0
2015-10-14 15:45:00,87.43,87.44,87.23,87.27,93744.0,77.8526,77.8615,77.6745,77.7101,93744.0
2015-10-14 15:50:00,87.27,87.32,87.18,87.24,124159.0,77.7101,77.7546,77.63,77.6834,124159.0
2015-10-14 15:55:00,87.23,87.29,87.08,87.09,269683.0,77.6745,77.7279,77.5409,77.5498,269683.0
2015-10-15 09:30:00,88.08,88.27,87.63,87.84,124260.0,78.4314,78.6006,78.0307,78.2177,124260.0
2015-10-15 09:35:00,87.71,88.47,87.56,88.42,45154.0,78.1019,78.7787,77.9683,78.7341,45154.0
2015-10-15 09:40:00,88.4,88.81,88.25,88.7,25699.0,78.7163,79.0814,78.5828,78.9835,25699.0
2015-10-15 09:45:00,88.74,88.98,88.61,88.66,29817.0,79.0191,79.2328,78.9033,78.9478,29817.0
2015-10-15 09:50:00,88.65,88.77,88.45,88.59,31485.0,78.9389,79.0458,78.7608,78.8855,31485.0
2015-10-15 09:55:00,88.56,88.86,88.55,88.86,18500.0,78.8588,79.1259,78.8499,79.1259,18500.0
2015-10-15 10:00:00,88.84,88.94,88.68,88.86,65806.0,79.1081,79.1972,78.9656,79.1259,65806.0
2015-10-15 10:05:00,88.89,89.07,88.78,88.88,26428.0,79.1526,79.3129,79.0547,79.1437,26428.0
2015-10-15 10:10:00,88.88,89.33,88.84,89.33,24317.0,79.1437,79.5444,79.1081,79.5444,24317.0
2015-10-15 10:15:00,89.31,89.5,89.03,89.28,55451.0,79.5266,79.6958,79.2773,79.4999,55451.0
2015-10-15 10:20:00,89.29,89.82,89.29,89.58,84473.0,79.5088,79.9808,79.5088,79.7671,84473.0
2015-10-15 10:25:00,89.57,89.58,89.38,89.48,27180.0,79.7582,79.7671,79.589,79.678,27180.0
2015-10-15 10:30:00,89.49,89.87,89.32,89.87,17188.0,79.6869,80.0253,79.5355,80.0253,17188.0
2015-10-15 10:35:00,89.83,90.07,89.83,90.0,19100.0,79.9897,80.2034,79.9897,80.1411,19100.0
2015-10-15 10:40:00,89.99,90.33,89.99,90.22,37081.0,80.1321,80.4349,80.1321,80.337,37081.0
2015-10-15 10:45:00,90.22,90.69,90.22,90.65,29145.0,80.337,80.7555,80.337,80.7198,29145.0
2015-10-15 10:50:00,90.67,90.74,90.34,90.34,64746.0,80.7377,80.8,80.4438,80.4438,64746.0
2015-10-15 10:55:00,90.38,90.54,90.22,90.32,16106.0,80.4794,80.6219,80.337,80.426,16106.0
2015-10-15 11:00:00,90.26,90.53,90.23,90.44,14852.0,80.3726,80.613,80.3459,80.5329,14852.0
2015-10-15 11:05:00,90.43,90.54,90.3,90.54,10780.0,80.5239,80.6219,80.4082,80.6219,10780.0
2015-10-15 11:10:00,90.52,90.54,90.41,90.41,14900.0,80.6041,80.6219,80.5061,80.5061,14900.0
2015-10-15 11:15:00,90.39,90.41,90.0,90.13,21590.0,80.4883,80.5061,80.1411,80.2568,21590.0
2015-10-15 11:20:00,90.13,90.18,90.05,90.12,22208.0,80.2568,80.3013,80.1856,80.2479,22208.0
2015-10-15 11:25:00,90.14,90.22,90.1,90.22,25065.0,80.2657,80.337,80.2301,80.337,25065.0
2015-10-15 11:30:00,90.22,90.35,90.11,90.2,6740.0,80.337,80.4527,80.239,80.3191,6740.0
2015-10-15 11:35:00,90.18,90.35,90.18,90.2,6975.0,80.3013,80.4527,80.3013,80.3191,6975.0
2015-10-15 11:40:00,90.17,90.23,90.04,90.04,6885.0,80.2924,80.3459,80.1767,80.1767,6885.0
2015-10-15 11:45:00,90.02,90.06,89.88,89.88,23864.0,80.1589,80.1945,80.0342,80.0342,23864.0
2015-10-15 11:50:00,89.89,89.89,89.5,89.5,24406.0,80.0431,80.0431,79.6958,79.6958,24406.0
2015-10-15 11:55:00,89.5,89.5,89.32,89.46,11379.0,79.6958,79.6958,79.5355,79.6602,11379.0
2015-10-15 12:00:00,89.47,89.67,89.47,89.6,21618.0,79.6691,79.8472,79.6691,79.7849,21618.0
2015-10-15 12:05:00,89.57,89.64,89.49,89.63,12505.0,79.7582,79.8205,79.6869,79.8116,12505.0
2015-10-15 12:10:00,89.63,89.95,89.57,89.95,6843.0,79.8116,80.0965,79.7582,80.0965,6843.0
2015-10-15 12:15:00,90.0,90.07,89.97,90.07,4348.0,80.1411,80.2034,80.1143,80.2034,4348.0
2015-10-15 12:20:00,90.07,90.12,89.86,89.88,17500.0,80.2034,80.2479,80.0164,80.0342,17500.0
2015-10-15 12:25:00,89.9,89.91,89.83,89.86,5851.0,80.052,80.0609,79.9897,80.0164,5851.0
2015-10-15 12:30:00,89.86,89.9,89.79,89.83,6300.0,80.0164,80.052,79.9541,79.9897,6300.0
2015-10-15 12:35:00,89.82,89.92,89.81,89.9,9086.0,79.9808,80.0698,79.9719,80.052,9086.0
2015-10-15 12:40:00,89.9,89.9,89.73,89.9,17550.0,80.052,80.052,79.9006,80.052,17550.0
2015-10-15 12:45:00,89.9,89.92,89.79,89.8,6403.0,80.052,80.0698,79.9541,79.963,6403.0
2015-10-15 12:50:00,89.8,89.95,89.72,89.88,36945.0,79.963,80.0965,79.8917,80.0342,36945.0
2015-10-15 12:55:00,89.9,89.98,89.89,89.93,5500.0,80.052,80.1232,80.0431,80.0787,5500.0
2015-10-15 13:00:00,89.93,90.08,89.87,90.08,9725.0,80.0787,80.2123,80.0253,80.2123,9725.0
2015-10-15 13:05:00,90.12,90.27,90.12,90.16,6431.0,80.2479,80.3815,80.2479,80.2835,6431.0
2015-10-15 13:10:00,90.2,90.32,90.1,90.13,12100.0,80.3191,80.426,80.2301,80.2568,12100.0
2015-10-15 13:15:00,90.17,90.21,90.0,90.18,20474.0,80.2924,80.328,80.1411,80.3013,20474.0
2015-10-15 13:20:00,90.07,90.24,90.0,90.14,16832.0,80.2034,80.3548,80.1411,80.2657,16832.0
2015-10-15 13:25:00,90.16,90.27,90.16,90.17,6321.0,80.2835,80.3815,80.2835,80.2924,6321.0
2015-10-15 13:30:00,90.15,90.17,90.02,90.12,29189.0,80.2746,80.2924,80.1589,80.2479,29189.0
2015-10-15 13:35:00,90.12,90.42,90.11,90.37,10676.0,80.2479,80.515,80.239,80.4705,10676.0
2015-10-15 13:40:00,90.34,90.35,90.27,90.32,5172.0,80.4438,80.4527,80.3815,80.426,5172.0
2015-10-15 13:45:00,90.34,90.44,90.26,90.28,7465.0,80.4438,80.5329,80.3726,80.3904,7465.0
2015-10-15 13:50:00,90.29,90.44,90.29,90.44,8900.0,80.3993,80.5329,80.3993,80.5329,8900.0
2015-10-15 13:55:00,90.44,90.59,90.43,90.54,20015.0,80.5329,80.6664,80.5239,80.6219,20015.0
2015-10-15 14:00:00,90.53,90.67,90.49,90.59,25580.0,80.613,80.7377,80.5774,80.6664,25580.0
2015-10-15 14:05:00,90.6,90.63,90.52,90.59,24010.0,80.6753,80.702,80.6041,80.6664,24010.0
2015-10-15 14:10:00,90.58,90.76,90.53,90.65,30076.0,80.6575,80.8178,80.613,80.7198,30076.0
2015-10-15 14:15:00,90.65,90.73,90.57,90.68,43215.0,80.7198,80.7911,80.6486,80.7466,43215.0
2015-10-15 14:20:00,90.7,90.77,90.66,90.73,18139.0,80.7644,80.8267,80.7288,80.7911,18139.0
2015-10-15 14:25:00,90.75,90.76,90.59,90.65,18693.0,80.8089,80.8178,80.6664,80.7198,18693.0
2015-10-15 14:30:00,90.65,90.75,90.61,90.73,24496.0,80.7198,80.8089,80.6842,80.7911,24496.0
2015-10-15 14:35:00,90.72,90.77,90.68,90.73,26206.0,80.7822,80.8267,80.7466,80.7911,26206.0
2015-10-15 14:40:00,90.73,90.85,90.7,90.84,24543.0,80.7911,80.8979,80.7644,80.889,24543.0
2015-10-15 14:45:00,90.85,90.9,90.78,90.81,36370.0,80.8979,80.9425,80.8356,80.8623,36370.0
2015-10-15 14:50:00,90.83,90.92,90.73,90.92,26324.0,80.8801,80.9603,80.7911,80.9603,26324.0
2015-10-15 14:55:00,90.92,90.98,90.91,90.96,20017.0,80.9603,81.0137,80.9514,80.9959,20017.0
2015-10-15 15:00:00,90.95,91.23,90.9,91.1,33349.0,80.987,81.2363,80.9425,81.1206,33349.0
2015-10-15 15:05:00,91.1,91.15,90.86,90.91,28336.0,81.1206,81.1651,80.9068,80.9514,28336.0
2015-10-15 15:10:00,90.92,91.07,90.9,90.92,20198.0,80.9603,81.0938,80.9425,80.9603,20198.0
2015-10-15 15:15:00,90.9,91.12,90.89,91.1,20548.0,80.9425,81.1384,80.9336,81.1206,20548.0
2015-10-15 15:20:00,91.11,91.17,90.99,91.12,69939.0,81.1295,81.1829,81.0226,81.1384,69939.0
2015-10-15 15:25:00,91.11,91.24,91.03,91.24,53733.0,81.1295,81.2452,81.0582,81.2452,53733.0
2015-10-15 15:30:00,91.23,91.28,91.15,91.18,25036.0,81.2363,81.2808,81.1651,81.1918,25036.0
2015-10-15 15:35:00,91.17,91.26,91.15,91.25,21404.0,81.1829,81.263,81.1651,81.2541,21404.0
2015-10-15 15:40:00,91.25,91.34,91.14,91.21,43806.0,81.2541,81.3343,81.1562,81.2185,43806.0
2015-10-15 15:45:00,91.24,91.33,91.21,91.25,50636.0,81.2452,81.3254,81.2185,81.2541,50636.0
2015-10-15 15:50:00,91.24,91.27,91.07,91.07,83946.0,81.2452,81.2719,81.0938,81.0938,83946.0
2015-10-15 15:55:00,91.06,91.07,90.9,90.91,225407.0,81.0849,81.0938,80.9425,80.9514,225407.0
2015-10-16 09:30:00,91.14,91.76,91.07,91.73,120833.0,81.1562,81.7083,81.0938,81.6815,120833.0
2015-10-16 09:35:00,91.73,92.0,91.67,92.0,16674.0,81.6815,81.922,81.6281,81.922,16674.0
2015-10-16 09:40:00,92.01,92.29,91.75,91.75,27682.0,81.9309,82.1802,81.6993,81.6993,27682.0
2015-10-16 09:45:00,91.75,91.92,91.63,91.65,25535.0,81.6993,81.8507,81.5925,81.6103,25535.0
2015-10-16 09:50:00,91.62,91.73,91.48,91.66,36404.0,81.5836,81.6815,81.4589,81.6192,36404.0
2015-10-16 09:55:00,91.64,91.73,91.5,91.59,13737.0,81.6014,81.6815,81.4767,81.5569,13737.0
2015-10-16 10:00:00,91.61,91.97,91.56,91.96,22007.0,81.5747,81.8953,81.5302,81.8863,22007.0
2015-10-16 10:05:00,91.94,91.94,91.67,91.8,9049.0,81.8685,81.8685,81.6281,81.7439,9049.0
2015-10-16 10:10:00,91.87,91.94,91.84,91.9,23059.0,81.8062,81.8685,81.7795,81.8329,23059.0
2015-10-16 10:15:00,91.88,92.0,91.73,91.73,19287.0,81.8151,81.922,81.6815,81.6815,19287.0
2015-10-16 10:20:00,91.74,91.99,91.74,91.97,20402.0,81.6904,81.9131,81.6904,81.8953,20402.0
2015-10-16 10:25:00,91.98,92.03,91.85,91.94,37417.0,81.9042,81.9487,81.7884,81.8685,37417.0
2015-10-16 10:30:00,91.92,92.0,91.71,91.82,33173.0,81.8507,81.922,81.6637,81.7617,33173.0
2015-10-16 10:35:00,91.83,91.9,91.7,91.74,24392.0,81.7706,81.8329,81.6548,81.6904,24392.0
2015-10-16 10:40:00,91.69,91.78,91.55,91.61,5011.0,81.6459,81.7261,81.5213,81.5747,5011.0
2015-10-16 10:45:00,91.6,91.79,91.6,91.74,4283.0,81.5658,81.735,81.5658,81.6904,4283.0
2015-10-16 10:50:00,91.74,91.83,91.53,91.83,7242.0,81.6904,81.7706,81.5034,81.7706,7242.0
2015-10-16 10:55:00,91.83,91.88,91.62,91.78,26700.0,81.7706,81.8151,81.5836,81.7261,26700.0
2015-10-16 11:00:00,91.82,91.99,91.78,91.97,18000.0,81.7617,81.9131,81.7261,81.8953,18000.0
2015-10-16 11:05:00,91.98,92.14,91.91,92.07,16749.0,81.9042,82.0466,81.8418,81.9843,16749.0
2015-10-16 11:10:00,92.09,92.17,91.92,91.95,16909.0,82.0021,82.0733,81.8507,81.8774,16909.0
2015-10-16 11:15:00,91.95,92.1,91.95,92.04,14346.0,81.8774,82.011,81.8774,81.9576,14346.0
2015-10-16 11:20:00,92.05,92.1,91.97,92.04,25263.0,81.9665,82.011,81.8953,81.9576,25263.0
2015-10-16 11:25:00,92.06,92.1,91.75,91.94,12705.0,81.9754,82.011,81.6993,81.8685,12705.0
2015-10-16 11:30:00,91.96,92.01,91.69,91.8,39985.0,81.8863,81.9309,81.6459,81.7439,39985.0
2015-10-16 11:35:00,91.89,91.93,91.57,91.81,14040.0,81.824,81.8596,81.5391,81.7528,14040.0
2015-10-16 11:40:00,91.83,91.85,91.69,91.73,6831.0,81.7706,81.7884,81.6459,81.6815,6831.0
2015-10-16 11:45:00,91.71,91.96,91.7,91.95,1596.0,81.6637,81.8863,81.6548,81.8774,1596.0
2015-10-16 11:50:00,91.94,92.08,91.94,92.03,4614.0,81.8685,81.9932,81.8685,81.9487,4614.0
2015-10-16 11:55:00,92.04,92.17,92.02,92.09,6100.0,81.9576,82.0733,81.9398,82.0021,6100.0
2015-10-16 12:00:00,92.08,92.09,91.82,91.96,19916.0,81.9932,82.0021,81.7617,81.8863,19916.0
2015-10-16 12:05:00,91.86,91.87,91.76,91.78,3452.0,81.7973,81.8062,81.7083,81.7261,3452.0
2015-10-16 12:10:00,91.75,91.8,91.6,91.66,4852.0,81.6993,81.7439,81.5658,81.6192,4852.0
2015-10-16 12:15:00,91.65,91.66,91.51,91.59,3903.0,81.6103,81.6192,81.4856,81.5569,3903.0
2015-10-16 12:20:00,91.59,91.61,91.46,91.47,3500.0,81.5569,81.5747,81.4411,81.45,3500.0
2015-10-16 12:25:00,91.48,91.64,91.42,91.53,5500.0,81.4589,81.6014,81.4055,81.5034,5500.0
2015-10-16 12:30:00,91.52,91.6,91.51,91.55,3508.0,81.4945,81.5658,81.4856,81.5213,3508.0
2015-10-16 12:35:00,91.54,91.63,91.51,91.63,3066.0,81.5124,81.5925,81.4856,81.5925,3066.0
2015-10-16 12:40:00,91.63,91.63,91.47,91.47,4566.0,81.5925,81.5925,81.45,81.45,4566.0
2015-10-16 12:45:00,91.47,91.57,91.47,91.52,5953.0,81.45,81.5391,81.45,81.4945,5953.0
2015-10-16 12:50:00,91.56,91.58,91.48,91.52,4900.0,81.5302,81.548,81.4589,81.4945,4900.0
2015-10-16 12:55:00,91.54,91.59,91.51,91.59,2904.0,81.5124,81.5569,81.4856,81.5569,2904.0
2015-10-16 13:00:00,91.58,91.58,91.42,91.42,7000.0,81.548,81.548,81.4055,81.4055,7000.0
2015-10-16 13:05:00,91.41,91.43,91.28,91.28,10800.0,81.3966,81.4144,81.2808,81.2808,10800.0
2015-10-16 13:10:00,91.28,91.53,91.28,91.46,35832.0,81.2808,81.5034,81.2808,81.4411,35832.0
2015-10-16 13:15:00,91.45,91.61,91.43,91.56,17655.0,81.4322,81.5747,81.4144,81.5302,17655.0
2015-10-16 13:20:00,91.54,91.79,91.52,91.56,20794.0,81.5124,81.735,81.4945,81.5302,20794.0
2015-10-16 13:25:00,91.56,91.57,91.4,91.52,11961.0,81.5302,81.5391,81.3877,81.4945,11961.0
2015-10-16 13:30:00,91.54,91.61,91.47,91.59,10605.0,81.5124,81.5747,81.45,81.5569,10605.0
2015-10-16 13:35:00,91.58,91.78,91.58,91.78,11000.0,81.548,81.7261,81.548,81.7261,11000.0
2015-10-16 13:40:00,91.8,91.81,91.74,91.75,7982.0,81.7439,81.7528,81.6904,81.6993,7982.0
2015-10-16 13:45:00,91.75,91.81,91.57,91.61,7900.0,81.6993,81.7528,81.5391,81.5747,7900.0
2015-10-16 13:50:00,91.58,91.74,91.58,91.65,8300.0,81.548,81.6904,81.548,81.6103,8300.0
2015-10-16 13:55:00,91.59,91.61,91.51,91.54,3900.0,81.5569,81.5747,81.4856,81.5124,3900.0
2015-10-16 14:00:00,91.55,91.6,91.47,91.47,8572.0,81.5213,81.5658,81.45,81.45,8572.0
2015-10-16 14:05:00,91.48,91.48,91.35,91.39,5773.0,81.4589,81.4589,81.3432,81.3788,5773.0
2015-10-16 14:10:00,91.42,91.67,91.39,91.55,11494.0,81.4055,81.6281,81.3788,81.5213,11494.0
2015-10-16 14:15:00,91.57,91.71,91.57,91.61,3032.0,81.5391,81.6637,81.5391,81.5747,3032.0
2015-10-16 14:20:00,91.6,91.62,91.51,91.6,5005.0,81.5658,81.5836,81.4856,81.5658,5005.0
2015-10-16 14:25:00,91.62,91.65,91.47,91.47,15191.0,81.5836,81.6103,81.45,81.45,15191.0
2015-10-16 14:30:00,91.48,91.51,91.26,91.28,7375.0,81.4589,81.4856,81.263,81.2808,7375.0
2015-10-16 14:35:00,91.29,91.39,91.28,91.38,14278.0,81.2897,81.3788,81.2808,81.3699,14278.0
2015-10-16 14:40:00,91.39,91.48,91.37,91.48,19170.0,81.3788,81.4589,81.361,81.4589,19170.0
2015-10-16 14:45:00,91.49,91.51,91.31,91.34,10291.0,81.4678,81.4856,81.3075,81.3343,10291.0
2015-10-16 14:50:00,91.36,91.38,91.25,91.27,7500.0,81.3521,81.3699,81.2541,81.2719,7500.0
2015-10-16 14:55:00,91.28,91.37,91.26,91.32,5676.0,81.2808,81.361,81.263,81.3165,5676.0
2015-10-16 15:00:00,91.29,91.45,91.29,91.31,4927.0,81.2897,81.4322,81.2897,81.3075,4927.0
2015-10-16 15:05:00,91.36,91.38,91.3,91.38,3326.0,81.3521,81.3699,81.2986,81.3699,3326.0
2015-10-16 15:10:00,91.38,91.4,91.29,91.36,10897.0,81.3699,81.3877,81.2897,81.3521,10897.0
2015-10-16 15:15:00,91.35,91.55,91.35,91.53,5200.0,81.3432,81.5213,81.3432,81.5034,5200.0
2015-10-16 15:20:00,91.54,91.6,91.5,91.6,6212.0,81.5124,81.5658,81.4767,81.5658,6212.0
2015-10-16 15:25:00,91.61,91.63,91.53,91.56,12869.0,81.5747,81.5925,81.5034,81.5302,12869.0
2015-10-16 15:30:00,91.56,91.67,91.56,91.63,14032.0,81.5302,81.6281,81.5302,81.5925,14032.0
2015-10-16 15:35:00,91.63,91.71,91.6,91.64,16437.0,81.5925,81.6637,81.5658,81.6014,16437.0
2015-10-16 15:40:00,91.63,91.64,91.53,91.56,19266.0,81.5925,81.6014,81.5034,81.5302,19266.0
2015-10-16 15:45:00,91.59,91.61,91.49,91.61,23535.0,81.5569,81.5747,81.4678,81.5747,23535.0
2015-10-16 15:50:00,91.59,91.67,91.58,91.62,29043.0,81.5569,81.6281,81.548,81.5836,29043.0
2015-10-16 15:55:00,91.63,91.86,91.62,91.81,113175.0,81.5925,81.7973,81.5836,81.7528,113175.0
2015-10-19 09:30:00,91.33,91.97,91.23,91.74,57493.0,81.3254,81.8953,81.2363,81.6904,57493.0
2015-10-19 09:35:00,91.78,92.15,91.72,91.89,81747.0,81.7261,82.0555,81.6726,81.824,81747.0
2015-10-19 09:40:00,91.9,92.16,91.85,92.04,26076.0,81.8329,82.0644,81.7884,81.9576,26076.0
2015-10-19 09:45:00,92.07,92.28,92.02,92.2,24069.0,81.9843,82.1713,81.9398,82.1001,24069.0
2015-10-19 09:50:00,92.21,92.26,92.08,92.11,18987.0,82.109,82.1535,81.9932,82.0199,18987.0
2015-10-19 09:55:00,92.12,92.53,92.03,92.53,37478.0,82.0288,82.3939,81.9487,82.3939,37478.0
2015-10-19 10:00:00,92.5,92.85,92.5,92.85,21642.0,82.3672,82.6789,82.3672,82.6789,21642.0
2015-10-19 10:05:00,92.86,93.06,92.8,93.06,27184.0,82.6878,82.8658,82.6343,82.8658,27184.0
2015-10-19 10:10:00,93.06,93.61,93.01,93.6,72637.0,82.8658,83.3556,82.8213,83.3467,72637.0
2015-10-19 10:15:00,93.6,93.64,93.35,93.59,40050.0,83.3467,83.3823,83.1241,83.3378,40050.0
2015-10-19 10:20:00,93.59,93.7,93.5,93.64,51267.0,83.3378,83.4357,83.2576,83.3823,51267.0
2015-10-19 10:25:00,93.58,93.68,93.35,93.46,35420.0,83.3289,83.4179,83.1241,83.222,35420.0
2015-10-19 10:30:00,93.46,93.46,93.0,93.09,33806.0,83.222,83.222,82.8124,82.8926,33806.0
2015-10-19 10:35:00,93.11,93.42,93.01,93.33,23965.0,82.9104,83.1864,82.8213,83.1063,23965.0
2015-10-19 10:40:00,93.34,93.44,93.32,93.4,21117.0,83.1152,83.2042,83.0974,83.1686,21117.0
2015-10-19 10:45:00,93.4,93.44,93.25,93.34,13109.0,83.1686,83.2042,83.035,83.1152,13109.0
2015-10-19 10:50:00,93.37,93.47,93.12,93.34,47038.0,83.1419,83.2309,82.9193,83.1152,47038.0
2015-10-19 10:55:00,93.35,93.5,93.19,93.48,24487.0,83.1241,83.2576,82.9816,83.2398,24487.0
2015-10-19 11:00:00,93.47,93.5,93.28,93.45,21756.0,83.2309,83.2576,83.0617,83.2131,21756.0
2015-10-19 11:05:00,93.42,93.51,93.24,93.36,40297.0,83.1864,83.2666,83.0261,83.133,40297.0
2015-10-19 11:10:00,93.36,93.51,93.26,93.48,34051.0,83.133,83.2666,83.0439,83.2398,34051.0
2015-10-19 11:15:00,93.5,93.52,93.41,93.44,20233.0,83.2576,83.2755,83.1775,83.2042,20233.0
2015-10-19 11:20:00,93.42,93.46,93.34,93.39,29754.0,83.1864,83.222,83.1152,83.1597,29754.0
2015-10-19 11:25:00,93.37,93.5,93.33,93.34,23337.0,83.1419,83.2576,83.1063,83.1152,23337.0
2015-10-19 11:30:00,93.32,93.53,93.32,93.47,22717.0,83.0974,83.2844,83.0974,83.2309,22717.0
2015-10-19 11:35:00,93.5,93.52,93.43,93.48,28375.0,83.2576,83.2755,83.1953,83.2398,28375.0
2015-10-19 11:40:00,93.48,93.78,93.48,93.55,28750.0,83.2398,83.507,83.2398,83.3022,28750.0
2015-10-19 11:45:00,93.58,93.84,93.57,93.77,13065.0,83.3289,83.5604,83.32,83.4981,13065.0
2015-10-19 11:50:00,93.76,93.76,93.66,93.67,10885.0,83.4892,83.4892,83.4001,83.409,10885.0
2015-10-19 11:55:00,93.68,93.78,93.46,93.78,35851.0,83.4179,83.507,83.222,83.507,35851.0
2015-10-19 12:00:00,93.78,93.83,93.47,93.6,16897.0,83.507,83.5515,83.2309,83.3467,16897.0
2015-10-19 12:05:00,93.6,93.64,93.5,93.51,29824.0,83.3467,83.3823,83.2576,83.2666,29824.0
2015-10-19 12:10:00,93.51,93.59,93.45,93.5,24047.0,83.2666,83.3378,83.2131,83.2576,24047.0
2015-10-19 12:15:00,93.47,93.5,93.24,93.33,12739.0,83.2309,83.2576,83.0261,83.1063,12739.0
2015-10-19 12:20:00,93.28,93.32,93.14,93.27,8340.0,83.0617,83.0974,82.9371,83.0528,8340.0
2015-10-19 12:25:00,93.28,93.29,93.12,93.21,10704.0,83.0617,83.0707,82.9193,82.9994,10704.0
2015-10-19 12:30:00,93.24,93.26,93.04,93.04,7500.0,83.0261,83.0439,82.848,82.848,7500.0
2015-10-19 12:35:00,93.05,93.06,92.95,92.97,15947.0,82.8569,82.8658,82.7679,82.7857,15947.0
2015-10-19 12:40:00,92.94,93.16,92.94,93.09,15432.0,82.759,82.9549,82.759,82.8926,15432.0
2015-10-19 12:45:00,93.09,93.19,93.09,93.15,8810.0,82.8926,82.9816,82.8926,82.946,8810.0
2015-10-19 12:50:00,93.14,93.15,92.97,93.03,6246.0,82.9371,82.946,82.7857,82.8391,6246.0
2015-10-19 12:55:00,93.0,93.28,92.96,93.28,12743.0,82.8124,83.0617,82.7768,83.0617,12743.0
2015-10-19 13:00:00,93.31,93.37,93.26,93.34,6300.0,83.0885,83.1419,83.0439,83.1152,6300.0
2015-10-19 13:05:00,93.36,93.45,93.35,93.45,10710.0,83.133,83.2131,83.1241,83.2131,10710.0
2015-10-19 13:10:00,93.47,93.51,93.4,93.5,25323.0,83.2309,83.2666,83.1686,83.2576,25323.0
2015-10-19 13:15:00,93.51,93.57,93.37,93.37,17685.0,83.2666,83.32,83.1419,83.1419,17685.0
2015-10-19 13:20:00,93.37,93.4,93.24,93.32,11729.0,83.1419,83.1686,83.0261,83.0974,11729.0
2015-10-19 13:25:00,93.35,93.42,93.16,93.16,14311.0,83.1241,83.1864,82.9549,82.9549,14311.0
2015-10-19 13:30:00,93.17,93.22,93.08,93.13,22087.0,82.9638,83.0083,82.8837,82.9282,22087.0
2015-10-19 13:35:00,93.05,93.12,92.95,93.12,8441.0,82.8569,82.9193,82.7679,82.9193,8441.0
2015-10-19 13:40:00,93.12,93.2,93.09,93.15,11131.0,82.9193,82.9905,82.8926,82.946,11131.0
2015-10-19 13:45:00,93.1,93.26,93.08,93.26,11889.0,82.9015,83.0439,82.8837,83.0439,11889.0
2015-10-19 13:50:00,93.22,93.39,93.21,93.39,15031.0,83.0083,83.1597,82.9994,83.1597,15031.0
2015-10-19 13:55:00,93.38,93.41,93.3,93.4,9656.0,83.1508,83.1775,83.0796,83.1686,9656.0
2015-10-19 14:00:00,93.41,93.43,93.3,93.38,14819.0,83.1775,83.1953,83.0796,83.1508,14819.0
2015-10-19 14:05:00,93.39,93.5,93.33,93.42,17814.0,83.1597,83.2576,83.1063,83.1864,17814.0
2015-10-19 14:10:00,93.47,93.47,93.29,93.42,8980.0,83.2309,83.2309,83.0707,83.1864,8980.0
2015-10-19 14:15:00,93.41,93.47,93.27,93.32,7122.0,83.1775,83.2309,83.0528,83.0974,7122.0
2015-10-19 14:20:00,93.32,93.44,93.24,93.35,13723.0,83.0974,83.2042,83.0261,83.1241,13723.0
2015-10-19 14:25:00,93.33,93.35,93.21,93.32,12838.0,83.1063,83.1241,82.9994,83.0974,12838.0
2015-10-19 14:30:00,93.3,93.36,93.23,93.28,7038.0,83.0796,83.133,83.0172,83.0617,7038.0
2015-10-19 14:35:00,93.29,93.49,93.29,93.49,16001.0,83.0707,83.2487,83.0707,83.2487,16001.0
2015-10-19 14:40:00,93.46,93.53,93.3,93.53,25847.0,83.222,83.2844,83.0796,83.2844,25847.0
2015-10-19 14:45:00,93.54,93.62,93.53,93.54,8450.0,83.2933,83.3645,83.2844,83.2933,8450.0
2015-10-19 14:50:00,93.56,93.72,93.54,93.65,9343.0,83.3111,83.4535,83.2933,83.3912,9343.0
2015-10-19 14:55:00,93.64,93.74,93.64,93.69,11603.0,83.3823,83.4714,83.3823,83.4268,11603.0
2015-10-19 15:00:00,93.71,93.8,93.69,93.76,18330.0,83.4446,83.5248,83.4268,83.4892,18330.0
2015-10-19 15:05:00,93.76,93.78,93.65,93.74,18247.0,83.4892,83.507,83.3912,83.4714,18247.0
2015-10-19 15:10:00,93.73,93.76,93.69,93.73,13427.0,83.4625,83.4892,83.4268,83.4625,13427.0
2015-10-19 15:15:00,93.74,93.76,93.66,93.76,13364.0,83.4714,83.4892,83.4001,83.4892,13364.0
2015-10-19 15:20:00,93.76,93.89,93.75,93.89,25210.0,83.4892,83.6049,83.4803,83.6049,25210.0
2015-10-19 15:25:00,93.89,93.97,93.84,93.94,25761.0,83.6049,83.6762,83.5604,83.6494,25761.0
2015-10-19 15:30:00,93.94,93.99,93.9,93.9,23183.0,83.6494,83.694,83.6138,83.6138,23183.0
2015-10-19 15:35:00,93.89,93.89,93.73,93.73,27032.0,83.6049,83.6049,83.4625,83.4625,27032.0
2015-10-19 15:40:00,93.72,93.72,93.57,93.67,44185.0,83.4535,83.4535,83.32,83.409,44185.0
2015-10-19 15:45:00,93.66,93.83,93.56,93.78,67781.0,83.4001,83.5515,83.3111,83.507,67781.0
2015-10-19 15:50:00,93.78,93.84,93.72,93.84,49484.0,83.507,83.5604,83.4535,83.5604,49484.0
2015-10-19 15:55:00,93.83,93.99,93.82,93.93,76075.0,83.5515,83.694,83.5426,83.6405,76075.0
2015-10-20 09:30:00,94.33,94.68,94.03,94.04,23192.0,83.9967,84.3084,83.7296,83.7385,23192.0
2015-10-20 09:35:00,94.03,94.03,93.73,93.84,18615.0,83.7296,83.7296,83.4625,83.5604,18615.0
2015-10-20 09:40:00,93.86,94.28,93.82,94.25,11323.0,83.5782,83.9522,83.5426,83.9255,11323.0
2015-10-20 09:45:00,94.31,94.32,94.06,94.2,25790.0,83.9789,83.9878,83.7563,83.881,25790.0
2015-10-20 09:50:00,94.21,94.26,94.15,94.2,25969.0,83.8899,83.9344,83.8364,83.881,25969.0
2015-10-20 09:55:00,94.23,94.5,94.22,94.38,68725.0,83.9077,84.1481,83.8988,84.0412,68725.0
2015-10-20 10:00:00,94.37,94.45,94.24,94.31,23117.0,84.0323,84.1036,83.9166,83.9789,23117.0
2015-10-20 10:05:00,94.33,94.5,94.17,94.38,28476.0,83.9967,84.1481,83.8543,84.0412,28476.0
2015-10-20 10:10:00,94.4,94.59,94.39,94.59,13166.0,84.0591,84.2282,84.0502,84.2282,13166.0
2015-10-20 10:15:00,94.61,94.69,94.45,94.52,23303.0,84.2461,84.3173,84.1036,84.1659,23303.0
2015-10-20 10:20:00,94.48,94.63,94.38,94.44,12214.0,84.1303,84.2639,84.0412,84.0947,12214.0
2015-10-20 10:25:00,94.47,94.49,94.18,94.23,16263.0,84.1214,84.1392,83.8632,83.9077,16263.0
2015-10-20 10:30:00,94.26,94.52,94.23,94.43,52917.0,83.9344,84.1659,83.9077,84.0858,52917.0
2015-10-20 10:35:00,94.4,94.61,94.39,94.57,12275.0,84.0591,84.2461,84.0502,84.2104,12275.0
2015-10-20 10:40:00,94.57,94.67,94.57,94.61,11614.0,84.2104,84.2995,84.2104,84.2461,11614.0
2015-10-20 10:45:00,94.58,94.97,94.57,94.97,21023.0,84.2193,84.5666,84.2104,84.5666,21023.0
2015-10-20 10:50:00,94.98,95.02,94.92,94.92,20561.0,84.5755,84.6111,84.5221,84.5221,20561.0
2015-10-20 10:55:00,94.92,94.93,94.77,94.81,9701.0,84.5221,84.531,84.3885,84.4241,9701.0
2015-10-20 11:00:00,94.82,94.84,94.69,94.84,51347.0,84.4331,84.4509,84.3173,84.4509,51347.0
2015-10-20 11:05:00,94.83,94.97,94.72,94.83,97856.0,84.442,84.5666,84.344,84.442,97856.0
2015-10-20 11:10:00,94.83,94.84,94.39,94.43,28984.0,84.442,84.4509,84.0502,84.0858,28984.0
2015-10-20 11:15:00,94.42,94.42,94.21,94.29,10249.0,84.0769,84.0769,83.8899,83.9611,10249.0
2015-10-20 11:20:00,94.29,94.63,94.27,94.63,14249.0,83.9611,84.2639,83.9433,84.2639,14249.0
2015-10-20 11:25:00,94.6,94.76,94.6,94.7,3300.0,84.2371,84.3796,84.2371,84.3262,3300.0
2015-10-20 11:30:00,94.69,94.69,94.38,94.38,6837.0,84.3173,84.3173,84.0412,84.0412,6837.0
2015-10-20 11:35:00,94.34,94.43,94.34,94.41,8102.0,84.0056,84.0858,84.0056,84.068,8102.0
2015-10-20 11:40:00,94.41,94.56,94.38,94.42,9902.0,84.068,84.2015,84.0412,84.0769,9902.0
2015-10-20 11:45:00,94.42,94.51,94.37,94.41,12352.0,84.0769,84.157,84.0323,84.068,12352.0
2015-10-20 11:50:00,94.4,94.4,94.12,94.12,15634.0,84.0591,84.0591,83.8097,83.8097,15634.0
2015-10-20 11:55:00,94.12,94.15,93.93,94.04,10834.0,83.8097,83.8364,83.6405,83.7385,10834.0
2015-10-20 12:00:00,94.01,94.06,93.78,94.01,17029.0,83.7118,83.7563,83.507,83.7118,17029.0
2015-10-20 12:05:00,93.96,94.21,93.96,94.17,8727.0,83.6673,83.8899,83.6673,83.8543,8727.0
2015-10-20 12:10:00,94.2,94.2,94.08,94.08,7296.0,83.881,83.881,83.7741,83.7741,7296.0
2015-10-20 12:15:00,94.1,94.12,93.83,93.83,5873.0,83.7919,83.8097,83.5515,83.5515,5873.0
2015-10-20 12:20:00,93.81,93.88,93.75,93.83,16378.0,83.5337,83.596,83.4803,83.5515,16378.0
2015-10-20 12:25:00,93.85,93.95,93.77,93.92,5302.0,83.5693,83.6584,83.4981,83.6316,5302.0
2015-10-20 12:30:00,93.9,93.9,93.73,93.73,6042.0,83.6138,83.6138,83.4625,83.4625,6042.0
2015-10-20 12:35:00,93.72,93.77,93.67,93.72,5560.0,83.4535,83.4981,83.409,83.4535,5560.0
2015-10-20 12:40:00,93.74,93.8,93.65,93.75,7113.0,83.4714,83.5248,83.3912,83.4803,7113.0
2015-10-20 12:45:00,93.74,93.78,93.64,93.64,6493.0,83.4714,83.507,83.3823,83.3823,6493.0
2015-10-20 12:50:00,93.62,93.72,93.56,93.66,8611.0,83.3645,83.4535,83.3111,83.4001,8611.0
2015-10-20 12:55:00,93.65,93.7,93.55,93.66,5475.0,83.3912,83.4357,83.3022,83.4001,5475.0
2015-10-20 13:00:00,93.64,93.64,93.55,93.55,6841.0,83.3823,83.3823,83.3022,83.3022,6841.0
2015-10-20 13:05:00,93.57,93.57,93.43,93.43,4851.0,83.32,83.32,83.1953,83.1953,4851.0
2015-10-20 13:10:00,93.45,93.65,93.45,93.59,4647.0,83.2131,83.3912,83.2131,83.3378,4647.0
2015-10-20 13:15:00,93.62,93.75,93.57,93.57,6200.0,83.3645,83.4803,83.32,83.32,6200.0
2015-10-20 13:20:00,93.6,93.72,93.54,93.67,5198.0,83.3467,83.4535,83.2933,83.409,5198.0
2015-10-20 13:25:00,93.65,93.65,93.42,93.55,7930.0,83.3912,83.3912,83.1864,83.3022,7930.0
2015-10-20 13:30:00,93.53,93.54,93.43,93.47,19900.0,83.2844,83.2933,83.1953,83.2309,19900.0
2015-10-20 13:35:00,93.47,93.48,93.36,93.44,7500.0,83.2309,83.2398,83.133,83.2042,7500.0
2015-10-20 13:40:00,93.44,93.49,93.37,93.37,8016.0,83.2042,83.2487,83.1419,83.1419,8016.0
2015-10-20 13:45:00,93.36,93.4,93.24,93.29,8255.0,83.133,83.1686,83.0261,83.0707,8255.0
2015-10-20 13:50:00,93.31,93.33,93.2,93.3,9106.0,83.0885,83.1063,82.9905,83.0796,9106.0
2015-10-20 13:55:00,93.28,93.34,93.27,93.27,5400.0,83.0617,83.1152,83.0528,83.0528,5400.0
2015-10-20 14:00:00,93.27,93.27,93.08,93.16,8517.0,83.0528,83.0528,82.8837,82.9549,8517.0
2015-10-20 14:05:00,93.17,93.17,93.03,93.03,13014.0,82.9638,82.9638,82.8391,82.8391,13014.0
2015-10-20 14:10:00,93.05,93.24,93.02,93.23,9100.0,82.8569,83.0261,82.8302,83.0172,9100.0
2015-10-20 14:15:00,93.22,93.22,93.13,93.18,5818.0,83.0083,83.0083,82.9282,82.9727,5818.0
2015-10-20 14:20:00,93.2,93.24,93.16,93.22,6973.0,82.9905,83.0261,82.9549,83.0083,6973.0
2015-10-20 14:25:00,93.25,93.39,93.22,93.35,9000.0,83.035,83.1597,83.0083,83.1241,9000.0
2015-10-20 14:30:00,93.36,93.42,93.32,93.32,7656.0,83.133,83.1864,83.0974,83.0974,7656.0
2015-10-20 14:35:00,93.33,93.57,93.33,93.57,10345.0,83.1063,83.32,83.1063,83.32,10345.0
2015-10-20 14:40:00,93.56,93.69,93.56,93.6,6557.0,83.3111,83.4268,83.3111,83.3467,6557.0
2015-10-20 14:45:00,93.57,93.75,93.56,93.74,6721.0,83.32,83.4803,83.3111,83.4714,6721.0
2015-10-20 14:50:00,93.73,93.84,93.7,93.79,11153.0,83.4625,83.5604,83.4357,83.5159,11153.0
2015-10-20 14:55:00,93.78,93.82,93.66,93.7,10370.0,83.507,83.5426,83.4001,83.4357,10370.0
2015-10-20 15:00:00,93.76,93.76,93.7,93.72,6900.0,83.4892,83.4892,83.4357,83.4535,6900.0
2015-10-20 15:05:00,93.71,93.74,93.67,93.69,9856.0,83.4446,83.4714,83.409,83.4268,9856.0
2015-10-20 15:10:00,93.72,93.79,93.71,93.78,9015.0,83.4535,83.5159,83.4446,83.507,9015.0
2015-10-20 15:15:00,93.76,93.78,93.59,93.6,13455.0,83.4892,83.507,83.3378,83.3467,13455.0
2015-10-20 15:20:00,93.6,93.78,93.6,93.77,12300.0,83.3467,83.507,83.3467,83.4981,12300.0
2015-10-20 15:25:00,93.77,93.79,93.74,93.75,11206.0,83.4981,83.5159,83.4714,83.4803,11206.0
2015-10-20 15:30:00,93.79,93.82,93.67,93.71,10668.0,83.5159,83.5426,83.409,83.4446,10668.0
2015-10-20 15:35:00,93.73,93.91,93.71,93.9,18000.0,83.4625,83.6227,83.4446,83.6138,18000.0
2015-10-20 15:40:00,93.89,94.0,93.85,93.86,26794.0,83.6049,83.7029,83.5693,83.5782,26794.0
2015-10-20 15:45:00,93.87,93.91,93.72,93.76,19473.0,83.5871,83.6227,83.4535,83.4892,19473.0
2015-10-20 15:50:00,93.75,93.86,93.74,93.84,79789.0,83.4803,83.5782,83.4714,83.5604,79789.0
2015-10-20 15:55:00,93.85,93.96,93.8,93.95,79242.0,83.5693,83.6673,83.5248,83.6584,79242.0
2015-10-21 09:30:00,94.28,95.0,94.28,94.87,38745.0,83.9522,84.5933,83.9522,84.4776,38745.0
2015-10-21 09:35:00,94.87,94.94,94.57,94.57,22200.0,84.4776,84.5399,84.2104,84.2104,22200.0
2015-10-21 09:40:00,94.56,94.99,94.44,94.95,52349.0,84.2015,84.5844,84.0947,84.5488,52349.0
2015-10-21 09:45:00,94.95,95.6,94.91,95.5,71101.0,84.5488,85.1276,84.5132,85.0386,71101.0
2015-10-21 09:50:00,95.52,95.6,95.16,95.16,54005.0,85.0564,85.1276,84.7358,84.7358,54005.0
2015-10-21 09:55:00,95.15,95.3,95.02,95.29,23396.0,84.7269,84.8605,84.6111,84.8516,23396.0
2015-10-21 10:00:00,95.28,95.3,94.83,94.94,26312.0,84.8427,84.8605,84.442,84.5399,26312.0
2015-10-21 10:05:00,94.9,94.99,94.47,94.66,79075.0,84.5043,84.5844,84.1214,84.2906,79075.0
2015-10-21 10:10:00,94.64,94.68,94.37,94.37,21872.0,84.2728,84.3084,84.0323,84.0323,21872.0
2015-10-21 10:15:00,94.35,94.35,94.12,94.23,34083.0,84.0145,84.0145,83.8097,83.9077,34083.0
2015-10-21 10:20:00,94.27,94.36,94.24,94.33,23230.0,83.9433,84.0234,83.9166,83.9967,23230.0
2015-10-21 10:25:00,94.3,94.34,94.1,94.26,18382.0,83.97,84.0056,83.7919,83.9344,18382.0
2015-10-21 10:30:00,94.24,94.5,94.08,94.21,28847.0,83.9166,84.1481,83.7741,83.8899,28847.0
2015-10-21 10:35:00,94.2,94.32,94.09,94.19,28901.0,83.881,83.9878,83.783,83.8721,28901.0
2015-10-21 10:40:00,94.18,94.37,94.11,94.37,22700.0,83.8632,84.0323,83.8008,84.0323,22700.0
2015-10-21 10:45:00,94.38,94.51,94.19,94.19,22914.0,84.0412,84.157,83.8721,83.8721,22914.0
2015-10-21 10:50:00,94.21,94.43,94.09,94.36,10550.0,83.8899,84.0858,83.783,84.0234,10550.0
2015-10-21 10:55:00,94.4,94.59,94.39,94.39,57070.0,84.0591,84.2282,84.0502,84.0502,57070.0
2015-10-21 11:00:00,94.43,94.43,94.2,94.27,17575.0,84.0858,84.0858,83.881,83.9433,17575.0
2015-10-21 11:05:00,94.28,94.28,94.03,94.05,13979.0,83.9522,83.9522,83.7296,83.7474,13979.0
2015-10-21 11:10:00,94.03,94.13,93.95,94.13,16514.0,83.7296,83.8186,83.6584,83.8186,16514.0
2015-10-21 11:15:00,94.12,94.36,94.1,94.2,11248.0,83.8097,84.0234,83.7919,83.881,11248.0
2015-10-21 11:20:00,94.22,94.38,94.2,94.36,17548.0,83.8988,84.0412,83.881,84.0234,17548.0
2015-10-21 11:25:00,94.36,94.39,94.21,94.23,14400.0,84.0234,84.0502,83.8899,83.9077,14400.0
2015-10-21 11:30:00,94.22,94.59,94.18,94.57,20238.0,83.8988,84.2282,83.8632,84.2104,20238.0
2015-10-21 11:35:00,94.55,94.69,94.53,94.6,19325.0,84.1926,84.3173,84.1748,84.2371,19325.0
2015-10-21 11:40:00,94.61,94.61,94.45,94.54,12200.0,84.2461,84.2461,84.1036,84.1837,12200.0
2015-10-21 11:45:00,94.56,94.69,94.3,94.69,82685.0,84.2015,84.3173,83.97,84.3173,82685.0
2015-10-21 11:50:00,94.69,94.94,94.64,94.86,38305.0,84.3173,84.5399,84.2728,84.4687,38305.0
2015-10-21 11:55:00,94.9,94.95,94.7,94.7,4842.0,84.5043,84.5488,84.3262,84.3262,4842.0
2015-10-21 12:00:00,94.73,94.74,94.61,94.67,5700.0,84.3529,84.3618,84.2461,84.2995,5700.0
2015-10-21 12:05:00,94.66,94.74,94.56,94.61,15673.0,84.2906,84.3618,84.2015,84.2461,15673.0
2015-10-21 12:10:00,94.62,94.62,94.45,94.55,4524.0,84.255,84.255,84.1036,84.1926,4524.0
2015-10-21 12:15:00,94.54,94.54,94.2,94.2,12614.0,84.1837,84.1837,83.881,83.881,12614.0
2015-10-21 12:20:00,94.2,94.35,94.2,94.33,18958.0,83.881,84.0145,83.881,83.9967,18958.0
2015-10-21 12:25:00,94.29,94.29,94.05,94.16,7653.0,83.9611,83.9611,83.7474,83.8453,7653.0
2015-10-21 12:30:00,94.17,94.4,94.1,94.35,7877.0,83.8543,84.0591,83.7919,84.0145,7877.0
2015-10-21 12:35:00,94.34,94.47,94.29,94.46,3656.0,84.0056,84.1214,83.9611,84.1125,3656.0
2015-10-21 12:40:00,94.48,94.5,94.26,94.27,5753.0,84.1303,84.1481,83.9344,83.9433,5753.0
2015-10-21 12:45:00,94.38,94.55,94.36,94.52,6402.0,84.0412,84.1926,84.0234,84.1659,6402.0
2015-10-21 12:50:00,94.51,94.53,94.32,94.41,7040.0,84.157,84.1748,83.9878,84.068,7040.0
2015-10-21 12:55:00,94.41,94.42,94.2,94.2,9418.0,84.068,84.0769,83.881,83.881,9418.0
2015-10-21 13:00:00,94.15,94.15,93.87,93.93,16572.0,83.8364,83.8364,83.5871,83.6405,16572.0
2015-10-21 13:05:00,93.92,93.92,93.77,93.87,15543.0,83.6316,83.6316,83.4981,83.5871,15543.0
2015-10-21 13:10:00,93.85,93.89,93.78,93.78,11525.0,83.5693,83.6049,83.507,83.507,11525.0
2015-10-21 13:15:00,93.79,93.8,93.44,93.45,28371.0,83.5159,83.5248,83.2042,83.2131,28371.0
2015-10-21 13:20:00,93.43,93.52,93.36,93.44,16544.0,83.1953,83.2755,83.133,83.2042,16544.0
2015-10-21 13:25:00,93.46,93.5,93.27,93.35,14123.0,83.222,83.2576,83.0528,83.1241,14123.0
2015-10-21 13:30:00,93.33,93.54,93.26,93.44,10150.0,83.1063,83.2933,83.0439,83.2042,10150.0
2015-10-21 13:35:00,93.45,93.46,93.21,93.27,59869.0,83.2131,83.222,82.9994,83.0528,59869.0
2015-10-21 13:40:00,93.29,93.73,93.29,93.73,19497.0,83.0707,83.4625,83.0707,83.4625,19497.0
2015-10-21 13:45:00,93.7,93.81,93.61,93.81,121997.0,83.4357,83.5337,83.3556,83.5337,121997.0
2015-10-21 13:50:00,93.77,94.03,93.68,93.99,28654.0,83.4981,83.7296,83.4179,83.694,28654.0
2015-10-21 13:55:00,93.99,94.15,93.99,94.03,22249.0,83.694,83.8364,83.694,83.7296,22249.0
2015-10-21 14:00:00,94.0,94.08,93.81,93.81,12319.0,83.7029,83.7741,83.5337,83.5337,12319.0
2015-10-21 14:05:00,93.83,93.96,93.75,93.86,22111.0,83.5515,83.6673,83.4803,83.5782,22111.0
2015-10-21 14:10:00,93.88,94.0,93.86,93.95,12342.0,83.596,83.7029,83.5782,83.6584,12342.0
2015-10-21 14:15:00,93.98,94.14,93.93,94.14,10240.0,83.6851,83.8275,83.6405,83.8275,10240.0
2015-10-21 14:20:00,94.11,94.18,94.1,94.18,12555.0,83.8008,83.8632,83.7919,83.8632,12555.0
2015-10-21 14:25:00,94.16,94.25,94.12,94.13,15940.0,83.8453,83.9255,83.8097,83.8186,15940.0
2015-10-21 14:30:00,94.16,94.2,94.04,94.06,17568.0,83.8453,83.881,83.7385,83.7563,17568.0
2015-10-21 14:35:00,94.08,94.34,94.0,94.24,42151.0,83.7741,84.0056,83.7029,83.9166,42151.0
2015-10-21 14:40:00,94.27,94.4,94.27,94.34,24249.0,83.9433,84.0591,83.9433,84.0056,24249.0
2015-10-21 14:45:00,94.34,94.38,94.25,94.34,12800.0,84.0056,84.0412,83.9255,84.0056,12800.0
2015-10-21 14:50:00,94.32,94.33,94.05,94.08,27077.0,83.9878,83.9967,83.7474,83.7741,27077.0
2015-10-21 14:55:00,94.06,94.16,93.84,93.87,34053.0,83.7563,83.8453,83.5604,83.5871,34053.0
2015-10-21 15:00:00,93.88,94.12,93.88,94.1,19591.0,83.596,83.8097,83.596,83.7919,19591.0
2015-10-21 15:05:00,94.09,94.24,94.09,94.22,17283.0,83.783,83.9166,83.783,83.8988,17283.0
2015-10-21 15:10:00,94.22,94.22,93.86,93.86,18294.0,83.8988,83.8988,83.5782,83.5782,18294.0
2015-10-21 15:15:00,93.85,93.85,93.5,93.5,21562.0,83.5693,83.5693,83.2576,83.2576,21562.0
2015-10-21 15:20:00,93.48,93.63,93.48,93.63,25617.0,83.2398,83.3734,83.2398,83.3734,25617.0
2015-10-21 15:25:00,93.61,93.75,93.61,93.68,24045.0,83.3556,83.4803,83.3556,83.4179,24045.0
2015-10-21 15:30:00,93.67,93.67,93.53,93.62,22047.0,83.409,83.409,83.2844,83.3645,22047.0
2015-10-21 15:35:00,93.62,93.68,93.59,93.68,32079.0,83.3645,83.4179,83.3378,83.4179,32079.0
2015-10-21 15:40:00,93.67,93.69,93.46,93.5,42427.0,83.409,83.4268,83.222,83.2576,42427.0
2015-10-21 15:45:00,93.47,93.62,93.41,93.56,47318.0,83.2309,83.3645,83.1775,83.3111,47318.0
2015-10-21 15:50:00,93.55,93.55,93.37,93.38,55517.0,83.3022,83.3022,83.1419,83.1508,55517.0
2015-10-21 15:55:00,93.37,93.4,93.24,93.37,91435.0,83.1419,83.1686,83.0261,83.1419,91435.0
2015-10-22 09:30:00,93.27,93.85,93.23,93.73,113839.0,83.0528,83.5693,83.0172,83.4625,113839.0
2015-10-22 09:35:00,93.72,93.72,93.1,93.2,23701.0,83.4535,83.4535,82.9015,82.9905,23701.0
2015-10-22 09:40:00,93.22,93.68,93.19,93.62,13559.0,83.0083,83.4179,82.9816,83.3645,13559.0
2015-10-22 09:45:00,93.61,94.12,93.51,94.1,37896.0,83.3556,83.8097,83.2666,83.7919,37896.0
2015-10-22 09:50:00,94.1,94.67,94.1,94.67,21899.0,83.7919,84.2995,83.7919,84.2995,21899.0
2015-10-22 09:55:00,94.67,94.71,94.21,94.44,32519.0,84.2995,84.3351,83.8899,84.0947,32519.0
2015-10-22 10:00:00,94.46,94.69,94.35,94.49,31229.0,84.1125,84.3173,84.0145,84.1392,31229.0
2015-10-22 10:05:00,94.49,94.55,93.92,93.93,51206.0,84.1392,84.1926,83.6316,83.6405,51206.0
2015-10-22 10:10:00,93.94,94.0,93.68,93.79,22834.0,83.6494,83.7029,83.4179,83.5159,22834.0
2015-10-22 10:15:00,93.81,94.0,93.81,93.97,18628.0,83.5337,83.7029,83.5337,83.6762,18628.0
2015-10-22 10:20:00,93.98,93.98,93.78,93.78,21900.0,83.6851,83.6851,83.507,83.507,21900.0
2015-10-22 10:25:00,93.77,93.78,93.47,93.62,56342.0,83.4981,83.507,83.2309,83.3645,56342.0
2015-10-22 10:30:00,93.63,93.91,93.61,93.9,16277.0,83.3734,83.6227,83.3556,83.6138,16277.0
2015-10-22 10:35:00,93.91,94.18,93.85,93.95,23062.0,83.6227,83.8632,83.5693,83.6584,23062.0
2015-10-22 10:40:00,93.99,94.14,93.61,93.74,42013.0,83.694,83.8275,83.3556,83.4714,42013.0
2015-10-22 10:45:00,93.77,94.35,93.77,94.35,26307.0,83.4981,84.0145,83.4981,84.0145,26307.0
2015-10-22 10:50:00,94.36,94.43,94.28,94.43,5320.0,84.0234,84.0858,83.9522,84.0858,5320.0
2015-10-22 10:55:00,94.44,94.77,94.44,94.65,12938.0,84.0947,84.3885,84.0947,84.2817,12938.0
2015-10-22 11:00:00,94.65,94.79,94.55,94.72,20038.0,84.2817,84.4063,84.1926,84.344,20038.0
2015-10-22 11:05:00,94.75,94.75,94.39,94.41,7089.0,84.3707,84.3707,84.0502,84.068,7089.0
2015-10-22 11:10:00,94.39,94.4,94.15,94.24,10330.0,84.0502,84.0591,83.8364,83.9166,10330.0
2015-10-22 11:15:00,94.23,94.34,94.14,94.19,7331.0,83.9077,84.0056,83.8275,83.8721,7331.0
2015-10-22 11:20:00,94.16,94.17,93.91,94.12,18052.0,83.8453,83.8543,83.6227,83.8097,18052.0
2015-10-22 11:25:00,94.13,94.18,93.97,94.1,10469.0,83.8186,83.8632,83.6762,83.7919,10469.0
2015-10-22 11:30:00,94.05,94.12,93.78,93.78,15308.0,83.7474,83.8097,83.507,83.507,15308.0
2015-10-22 11:35:00,93.81,93.85,93.62,93.73,18320.0,83.5337,83.5693,83.3645,83.4625,18320.0
2015-10-22 11:40:00,93.75,93.79,93.6,93.63,20622.0,83.4803,83.5159,83.3467,83.3734,20622.0
2015-10-22 11:45:00,93.64,93.76,93.55,93.72,21439.0,83.3823,83.4892,83.3022,83.4535,21439.0
2015-10-22 11:50:00,93.7,93.79,93.59,93.67,20412.0,83.4357,83.5159,83.3378,83.409,20412.0
2015-10-22 11:55:00,93.63,93.66,93.4,93.47,16018.0,83.3734,83.4001,83.1686,83.2309,16018.0
2015-10-22 12:00:00,93.47,93.63,93.33,93.48,29396.0,83.2309,83.3734,83.1063,83.2398,29396.0
2015-10-22 12:05:00,93.5,93.61,93.37,93.52,23222.0,83.2576,83.3556,83.1419,83.2755,23222.0
2015-10-22 12:10:00,93.52,93.76,93.42,93.72,24608.0,83.2755,83.4892,83.1864,83.4535,24608.0
2015-10-22 12:15:00,93.69,93.98,93.63,93.9,13300.0,83.4268,83.6851,83.3734,83.6138,13300.0
2015-10-22 12:20:00,93.88,94.19,93.84,94.17,17156.0,83.596,83.8721,83.5604,83.8543,17156.0
2015-10-22 12:25:00,94.16,94.39,94.16,94.37,13635.0,83.8453,84.0502,83.8453,84.0323,13635.0
2015-10-22 12:30:00,94.42,94.42,94.06,94.13,13928.0,84.0769,84.0769,83.7563,83.8186,13928.0
2015-10-22 12:35:00,94.13,94.18,94.07,94.14,12210.0,83.8186,83.8632,83.7652,83.8275,12210.0
2015-10-22 12:40:00,94.15,94.31,94.15,94.17,19541.0,83.8364,83.9789,83.8364,83.8543,19541.0
2015-10-22 12:45:00,94.16,94.19,94.03,94.16,12918.0,83.8453,83.8721,83.7296,83.8453,12918.0
2015-10-22 12:50:00,94.16,94.17,94.0,94.0,8501.0,83.8453,83.8543,83.7029,83.7029,8501.0
2015-10-22 12:55:00,94.0,94.03,93.77,93.85,19784.0,83.7029,83.7296,83.4981,83.5693,19784.0
2015-10-22 13:00:00,93.82,93.82,93.74,93.75,11213.0,83.5426,83.5426,83.4714,83.4803,11213.0
2015-10-22 13:05:00,93.74,93.79,93.57,93.74,35217.0,83.4714,83.5159,83.32,83.4714,35217.0
2015-10-22 13:10:00,93.74,94.06,93.62,93.99,26841.0,83.4714,83.7563,83.3645,83.694,26841.0
2015-10-22 13:15:00,93.99,94.01,93.68,93.7,17607.0,83.694,83.7118,83.4179,83.4357,17607.0
2015-10-22 13:20:00,93.66,93.9,93.61,93.87,11116.0,83.4001,83.6138,83.3556,83.5871,11116.0
2015-10-22 13:25:00,93.92,93.98,93.72,93.72,14450.0,83.6316,83.6851,83.4535,83.4535,14450.0
2015-10-22 13:30:00,93.76,93.8,93.54,93.59,15129.0,83.4892,83.5248,83.2933,83.3378,15129.0
2015-10-22 13:35:00,93.57,93.59,93.37,93.55,18206.0,83.32,83.3378,83.1419,83.3022,18206.0
2015-10-22 13:40:00,93.53,93.68,93.4,93.6,17685.0,83.2844,83.4179,83.1686,83.3467,17685.0
2015-10-22 13:45:00,93.6,93.83,93.59,93.83,29736.0,83.3467,83.5515,83.3378,83.5515,29736.0
2015-10-22 13:50:00,93.82,94.07,93.76,93.77,10000.0,83.5426,83.7652,83.4892,83.4981,10000.0
2015-10-22 13:55:00,93.81,94.02,93.67,93.67,16451.0,83.5337,83.7207,83.409,83.409,16451.0
2015-10-22 14:00:00,93.68,93.68,93.5,93.5,16762.0,83.4179,83.4179,83.2576,83.2576,16762.0
2015-10-22 14:05:00,93.5,93.55,93.28,93.39,13809.0,83.2576,83.3022,83.0617,83.1597,13809.0
2015-10-22 14:10:00,93.37,93.61,93.36,93.41,25611.0,83.1419,83.3556,83.133,83.1775,25611.0
2015-10-22 14:15:00,93.41,93.47,93.23,93.33,31877.0,83.1775,83.2309,83.0172,83.1063,31877.0
2015-10-22 14:20:00,93.31,93.34,93.15,93.33,9366.0,83.0885,83.1152,82.946,83.1063,9366.0
2015-10-22 14:25:00,93.32,93.73,93.28,93.61,22596.0,83.0974,83.4625,83.0617,83.3556,22596.0
2015-10-22 14:30:00,93.58,93.64,93.32,93.32,17152.0,83.3289,83.3823,83.0974,83.0974,17152.0
2015-10-22 14:35:00,93.36,93.54,93.34,93.52,22220.0,83.133,83.2933,83.1152,83.2755,22220.0
2015-10-22 14:40:00,93.52,93.65,93.49,93.65,15314.0,83.2755,83.3912,83.2487,83.3912,15314.0
2015-10-22 14:45:00,93.64,94.05,93.62,94.04,12880.0,83.3823,83.7474,83.3645,83.7385,12880.0
2015-10-22 14:50:00,94.05,94.18,94.03,94.09,11954.0,83.7474,83.8632,83.7296,83.783,11954.0
2015-10-22 14:55:00,94.07,94.35,94.03,94.32,13045.0,83.7652,84.0145,83.7296,83.9878,13045.0
2015-10-22 15:00:00,94.37,94.47,94.25,94.36,51499.0,84.0323,84.1214,83.9255,84.0234,51499.0
2015-10-22 15:05:00,94.35,94.4,94.15,94.16,18699.0,84.0145,84.0591,83.8364,83.8453,18699.0
2015-10-22 15:10:00,94.17,94.29,94.13,94.13,16896.0,83.8543,83.9611,83.8186,83.8186,16896.0
2015-10-22 15:15:00,94.12,94.25,94.11,94.14,17352.0,83.8097,83.9255,83.8008,83.8275,17352.0
2015-10-22 15:20:00,94.18,94.34,94.15,94.31,25325.0,83.8632,84.0056,83.8364,83.9789,25325.0
2015-10-22 15:25:00,94.29,94.29,94.21,94.24,37040.0,83.9611,83.9611,83.8899,83.9166,37040.0
2015-10-22 15:30:00,94.26,94.27,94.06,94.09,36427.0,83.9344,83.9433,83.7563,83.783,36427.0
2015-10-22 15:35:00,94.08,94.23,94.03,94.23,60430.0,83.7741,83.9077,83.7296,83.9077,60430.0
2015-10-22 15:40:00,94.23,94.4,94.21,94.37,48617.0,83.9077,84.0591,83.8899,84.0323,48617.0
2015-10-22 15:45:00,94.4,94.53,94.26,94.38,56618.0,84.0591,84.1748,83.9344,84.0412,56618.0
2015-10-22 15:50:00,94.38,94.69,94.36,94.67,88465.0,84.0412,84.3173,84.0234,84.2995,88465.0
2015-10-22 15:55:00,94.66,94.73,94.52,94.71,159496.0,84.2906,84.3529,84.1659,84.3351,159496.0
2015-10-23 09:30:00,96.48,97.87,96.27,97.45,228640.0,85.9112,87.1489,85.7242,86.7749,228640.0
2015-10-23 09:35:00,97.38,97.95,95.13,97.6,211879.0,86.7126,87.2202,84.7091,86.9085,211879.0
2015-10-23 09:40:00,97.67,97.67,95.36,95.6,159859.0,86.9709,86.9709,84.9139,85.1276,159859.0
2015-10-23 09:45:00,95.8,97.53,95.78,97.32,89137.0,85.3057,86.8462,85.2879,86.6592,89137.0
2015-10-23 09:50:00,97.38,97.86,97.34,97.46,79783.0,86.7126,87.14,86.677,86.7839,79783.0
2015-10-23 09:55:00,97.45,97.97,97.34,97.89,68167.0,86.7749,87.238,86.677,87.1668,68167.0
2015-10-23 10:00:00,97.91,98.09,97.45,97.95,40497.0,87.1846,87.3448,86.7749,87.2202,40497.0
2015-10-23 10:05:00,97.99,98.55,97.99,98.48,29115.0,87.2558,87.7545,87.2558,87.6921,29115.0
2015-10-23 10:10:00,98.54,98.54,98.03,98.18,41446.0,87.7455,87.7455,87.2914,87.425,41446.0
2015-10-23 10:15:00,98.21,98.22,97.57,97.99,47598.0,87.4517,87.4606,86.8818,87.2558,47598.0
2015-10-23 10:20:00,97.98,98.13,97.79,97.96,68067.0,87.2469,87.3805,87.0777,87.2291,68067.0
2015-10-23 10:25:00,98.0,98.07,97.25,97.71,102337.0,87.2647,87.327,86.5969,87.0065,102337.0
2015-10-23 10:30:00,97.75,98.2,97.73,98.13,27944.0,87.0421,87.4428,87.0243,87.3805,27944.0
2015-10-23 10:35:00,98.09,98.12,97.76,98.08,23914.0,87.3448,87.3716,87.051,87.3359,23914.0
2015-10-23 10:40:00,98.07,98.11,97.78,97.9,40223.0,87.327,87.3627,87.0688,87.1757,40223.0
2015-10-23 10:45:00,97.94,97.98,97.36,97.44,34419.0,87.2113,87.2469,86.6948,86.766,34419.0
2015-10-23 10:50:00,97.44,97.62,96.82,96.82,27097.0,86.766,86.9263,86.214,86.214,27097.0
2015-10-23 10:55:00,96.79,96.79,96.18,96.4,34103.0,86.1872,86.1872,85.6441,85.84,34103.0
2015-10-23 11:00:00,96.41,97.04,96.25,96.93,31164.0,85.8489,86.4099,85.7064,86.3119,31164.0
2015-10-23 11:05:00,96.91,97.25,96.89,96.92,27388.0,86.2941,86.5969,86.2763,86.303,27388.0
2015-10-23 11:10:00,97.01,97.02,96.15,96.68,93749.0,86.3831,86.3921,85.6174,86.0893,93749.0
2015-10-23 11:15:00,96.73,97.84,96.67,97.78,36775.0,86.1338,87.1222,86.0804,87.0688,36775.0
2015-10-23 11:20:00,97.8,98.02,97.67,97.89,18347.0,87.0866,87.2825,86.9709,87.1668,18347.0
2015-10-23 11:25:00,97.83,97.91,97.58,97.63,17427.0,87.1133,87.1846,86.8907,86.9352,17427.0
2015-10-23 11:30:00,97.66,97.79,97.54,97.7,11826.0,86.9619,87.0777,86.8551,86.9976,11826.0
2015-10-23 11:35:00,97.73,97.83,97.45,97.7,17859.0,87.0243,87.1133,86.7749,86.9976,17859.0
2015-10-23 11:40:00,97.71,97.84,97.47,97.54,16814.0,87.0065,87.1222,86.7928,86.8551,16814.0
2015-10-23 11:45:00,97.54,97.58,97.23,97.42,15096.0,86.8551,86.8907,86.579,86.7482,15096.0
2015-10-23 11:50:00,97.41,97.54,97.33,97.42,31690.0,86.7393,86.8551,86.6681,86.7482,31690.0
2015-10-23 11:55:00,97.44,97.52,97.28,97.36,12578.0,86.766,86.8373,86.6236,86.6948,12578.0
2015-10-23 12:00:00,97.37,97.97,97.32,97.38,17470.0,86.7037,87.238,86.6592,86.7126,17470.0
2015-10-23 12:05:00,97.35,97.54,97.16,97.47,19916.0,86.6859,86.8551,86.5167,86.7928,19916.0
2015-10-23 12:10:00,97.51,97.64,97.26,97.51,17222.0,86.8284,86.9441,86.6058,86.8284,17222.0
2015-10-23 12:15:00,97.41,97.59,97.34,97.37,21290.0,86.7393,86.8996,86.677,86.7037,21290.0
2015-10-23 12:20:00,97.38,97.58,97.31,97.35,52968.0,86.7126,86.8907,86.6503,86.6859,52968.0
2015-10-23 12:25:00,97.29,97.52,97.29,97.44,25607.0,86.6325,86.8373,86.6325,86.766,25607.0
2015-10-23 12:30:00,97.42,97.66,97.35,97.59,26629.0,86.7482,86.9619,86.6859,86.8996,26629.0
2015-10-23 12:35:00,97.52,97.64,97.31,97.41,37201.0,86.8373,86.9441,86.6503,86.7393,37201.0
2015-10-23 12:40:00,97.38,97.44,97.09,97.11,31150.0,86.7126,86.766,86.4544,86.4722,31150.0
2015-10-23 12:45:00,97.14,97.26,97.04,97.06,30608.0,86.4989,86.6058,86.4099,86.4277,30608.0
2015-10-23 12:50:00,97.1,97.13,96.88,96.88,14602.0,86.4633,86.49,86.2674,86.2674,14602.0
2015-10-23 12:55:00,96.92,97.01,96.83,97.01,28888.0,86.303,86.3831,86.2229,86.3831,28888.0
2015-10-23 13:00:00,97.01,97.05,96.67,96.8,24274.0,86.3831,86.4188,86.0804,86.1962,24274.0
2015-10-23 13:05:00,96.87,97.02,96.73,96.85,20698.0,86.2585,86.3921,86.1338,86.2407,20698.0
2015-10-23 13:10:00,96.85,96.99,96.72,96.99,13084.0,86.2407,86.3653,86.1249,86.3653,13084.0
2015-10-23 13:15:00,96.91,96.97,96.77,96.88,15562.0,86.2941,86.3475,86.1694,86.2674,15562.0
2015-10-23 13:20:00,96.86,97.04,96.81,97.01,28103.0,86.2496,86.4099,86.2051,86.3831,28103.0
2015-10-23 13:25:00,97.02,97.06,96.83,97.03,21488.0,86.3921,86.4277,86.2229,86.401,21488.0
2015-10-23 13:30:00,97.01,97.1,96.79,96.88,33174.0,86.3831,86.4633,86.1872,86.2674,33174.0
2015-10-23 13:35:00,96.95,97.02,96.87,96.92,20983.0,86.3297,86.3921,86.2585,86.303,20983.0
2015-10-23 13:40:00,96.89,97.01,96.77,96.9,19106.0,86.2763,86.3831,86.1694,86.2852,19106.0
2015-10-23 13:45:00,96.9,97.07,96.85,97.07,32340.0,86.2852,86.4366,86.2407,86.4366,32340.0
2015-10-23 13:50:00,97.08,97.29,97.05,97.2,22200.0,86.4455,86.6325,86.4188,86.5523,22200.0
2015-10-23 13:55:00,97.1,97.14,96.73,96.91,20235.0,86.4633,86.4989,86.1338,86.2941,20235.0
2015-10-23 14:00:00,96.95,97.1,96.89,97.04,16950.0,86.3297,86.4633,86.2763,86.4099,16950.0
2015-10-23 14:05:00,97.04,97.29,97.02,97.28,9759.0,86.4099,86.6325,86.3921,86.6236,9759.0
2015-10-23 14:10:00,97.26,97.29,96.96,96.96,12765.0,86.6058,86.6325,86.3386,86.3386,12765.0
2015-10-23 14:15:00,97.04,97.35,96.96,97.17,13840.0,86.4099,86.6859,86.3386,86.5256,13840.0
2015-10-23 14:20:00,97.17,97.31,97.05,97.31,18240.0,86.5256,86.6503,86.4188,86.6503,18240.0
2015-10-23 14:25:00,97.33,97.47,97.15,97.39,38533.0,86.6681,86.7928,86.5078,86.7215,38533.0
2015-10-23 14:30:00,97.4,98.0,97.39,98.0,60219.0,86.7304,87.2647,86.7215,87.2647,60219.0
2015-10-23 14:35:00,98.01,98.16,97.91,98.0,61304.0,87.2736,87.4072,87.1846,87.2647,61304.0
2015-10-23 14:40:00,98.05,98.39,97.96,98.3,35771.0,87.3092,87.612,87.2291,87.5318,35771.0
2015-10-23 14:45:00,98.31,98.4,97.91,98.05,30582.0,87.5407,87.6209,87.1846,87.3092,30582.0
2015-10-23 14:50:00,98.07,98.09,97.82,97.89,17365.0,87.327,87.3448,87.1044,87.1668,17365.0
2015-10-23 14:55:00,97.9,98.06,97.88,97.88,27581.0,87.1757,87.3181,87.1578,87.1578,27581.0
2015-10-23 15:00:00,97.88,97.89,97.68,97.68,32147.0,87.1578,87.1668,86.9798,86.9798,32147.0
2015-10-23 15:05:00,97.7,97.76,97.47,97.62,36660.0,86.9976,87.051,86.7928,86.9263,36660.0
2015-10-23 15:10:00,97.62,97.89,97.59,97.71,36725.0,86.9263,87.1668,86.8996,87.0065,36725.0
2015-10-23 15:15:00,97.74,97.95,97.74,97.82,41794.0,87.0332,87.2202,87.0332,87.1044,41794.0
2015-10-23 15:20:00,97.82,97.83,97.49,97.57,30641.0,87.1044,87.1133,86.8106,86.8818,30641.0
2015-10-23 15:25:00,97.59,97.63,97.26,97.44,32054.0,86.8996,86.9352,86.6058,86.766,32054.0
2015-10-23 15:30:00,97.44,97.82,97.44,97.78,39594.0,86.766,87.1044,86.766,87.0688,39594.0
2015-10-23 15:35:00,97.8,98.29,97.77,98.22,72540.0,87.0866,87.5229,87.0599,87.4606,72540.0
2015-10-23 15:40:00,98.2,98.24,97.93,97.95,79499.0,87.4428,87.4784,87.2024,87.2202,79499.0
2015-10-23 15:45:00,97.95,98.19,97.95,98.09,67171.0,87.2202,87.4339,87.2202,87.3448,67171.0
2015-10-23 15:50:00,98.09,98.21,98.01,98.01,70054.0,87.3448,87.4517,87.2736,87.2736,70054.0
2015-10-23 15:55:00,98.03,98.1,97.92,98.0,108350.0,87.2914,87.3537,87.1935,87.2647,108350.0
2015-10-26 09:30:00,97.99,98.3,97.95,98.25,41565.0,87.2558,87.5318,87.2202,87.4873,41565.0
2015-10-26 09:35:00,98.24,98.53,98.1,98.47,15524.0,87.4784,87.7366,87.3537,87.6832,15524.0
2015-10-26 09:40:00,98.4,98.49,98.2,98.27,17600.0,87.6209,87.701,87.4428,87.5051,17600.0
2015-10-26 09:45:00,98.31,98.49,98.08,98.13,12886.0,87.5407,87.701,87.3359,87.3805,12886.0
2015-10-26 09:50:00,98.11,98.13,97.67,97.82,19288.0,87.3627,87.3805,86.9709,87.1044,19288.0
2015-10-26 09:55:00,97.86,97.91,97.7,97.8,20418.0,87.14,87.1846,86.9976,87.0866,20418.0
2015-10-26 10:00:00,97.79,97.79,97.26,97.45,36503.0,87.0777,87.0777,86.6058,86.7749,36503.0
2015-10-26 10:05:00,97.53,97.94,97.49,97.94,12811.0,86.8462,87.2113,86.8106,87.2113,12811.0
2015-10-26 10:10:00,97.89,98.09,97.89,97.99,15785.0,87.1668,87.3448,87.1668,87.2558,15785.0
2015-10-26 10:15:00,98.07,98.17,98.02,98.03,26522.0,87.327,87.4161,87.2825,87.2914,26522.0
2015-10-26 10:20:00,98.07,98.2,98.03,98.05,7459.0,87.327,87.4428,87.2914,87.3092,7459.0
2015-10-26 10:25:00,98.07,98.25,98.05,98.11,18061.0,87.327,87.4873,87.3092,87.3627,18061.0
2015-10-26 10:30:00,98.12,98.21,97.88,97.91,14681.0,87.3716,87.4517,87.1578,87.1846,14681.0
2015-10-26 10:35:00,97.9,98.25,97.9,98.24,14592.0,87.1757,87.4873,87.1757,87.4784,14592.0
2015-10-26 10:40:00,98.24,98.57,98.19,98.53,61283.0,87.4784,87.7723,87.4339,87.7366,61283.0
2015-10-26 10:45:00,98.51,98.69,98.47,98.49,13768.0,87.7188,87.8791,87.6832,87.701,13768.0
2015-10-26 10:50:00,98.47,98.62,98.42,98.61,10248.0,87.6832,87.8168,87.6387,87.8079,10248.0
2015-10-26 10:55:00,98.6,98.66,98.58,98.66,11632.0,87.799,87.8524,87.7812,87.8524,11632.0
2015-10-26 11:00:00,98.68,98.68,98.41,98.54,17989.0,87.8702,87.8702,87.6298,87.7455,17989.0
2015-10-26 11:05:00,98.51,98.61,98.33,98.5,29881.0,87.7188,87.8079,87.5586,87.7099,29881.0
2015-10-26 11:10:00,98.52,98.53,98.48,98.5,14761.0,87.7277,87.7366,87.6921,87.7099,14761.0
2015-10-26 11:15:00,98.5,98.56,98.33,98.43,13772.0,87.7099,87.7634,87.5586,87.6476,13772.0
2015-10-26 11:20:00,98.44,98.55,98.28,98.33,20836.0,87.6565,87.7545,87.514,87.5586,20836.0
2015-10-26 11:25:00,98.33,98.51,98.28,98.48,11420.0,87.5586,87.7188,87.514,87.6921,11420.0
2015-10-26 11:30:00,98.48,98.88,98.46,98.85,23229.0,87.6921,88.0483,87.6743,88.0216,23229.0
2015-10-26 11:35:00,98.84,98.97,98.82,98.9,20569.0,88.0127,88.1284,87.9949,88.0661,20569.0
2015-10-26 11:40:00,98.9,98.92,98.85,98.92,13204.0,88.0661,88.0839,88.0216,88.0839,13204.0
2015-10-26 11:45:00,98.94,98.99,98.87,98.87,10861.0,88.1017,88.1463,88.0394,88.0394,10861.0
2015-10-26 11:50:00,98.87,98.99,98.86,98.97,12000.0,88.0394,88.1463,88.0305,88.1284,12000.0
2015-10-26 11:55:00,98.98,99.0,98.88,98.93,14776.0,88.1373,88.1552,88.0483,88.0928,14776.0
2015-10-26 12:00:00,98.93,98.95,98.78,98.8,16127.0,88.0928,88.1106,87.9593,87.9771,16127.0
2015-10-26 12:05:00,98.82,98.82,98.52,98.61,16110.0,87.9949,87.9949,87.7277,87.8079,16110.0
2015-10-26 12:10:00,98.6,98.78,98.53,98.56,23836.0,87.799,87.9593,87.7366,87.7634,23836.0
2015-10-26 12:15:00,98.56,98.7,98.5,98.69,25355.0,87.7634,87.888,87.7099,87.8791,25355.0
2015-10-26 12:20:00,98.7,98.75,98.59,98.71,31804.0,87.888,87.9325,87.7901,87.8969,31804.0
2015-10-26 12:25:00,98.71,98.8,98.63,98.67,29958.0,87.8969,87.9771,87.8257,87.8613,29958.0
2015-10-26 12:30:00,98.67,98.71,98.61,98.61,10027.0,87.8613,87.8969,87.8079,87.8079,10027.0
2015-10-26 12:35:00,98.6,98.78,98.56,98.74,33606.0,87.799,87.9593,87.7634,87.9236,33606.0
2015-10-26 12:40:00,98.74,98.82,98.69,98.75,18734.0,87.9236,87.9949,87.8791,87.9325,18734.0
2015-10-26 12:45:00,98.79,98.97,98.77,98.97,10298.0,87.9682,88.1284,87.9504,88.1284,10298.0
2015-10-26 12:50:00,98.97,99.0,98.95,98.98,9385.0,88.1284,88.1552,88.1106,88.1373,9385.0
2015-10-26 12:55:00,98.98,98.99,98.9,98.92,8581.0,88.1373,88.1463,88.0661,88.0839,8581.0
2015-10-26 13:00:00,98.91,98.91,98.74,98.75,10205.0,88.075,88.075,87.9236,87.9325,10205.0
2015-10-26 13:05:00,98.74,98.88,98.74,98.87,9805.0,87.9236,88.0483,87.9236,88.0394,9805.0
2015-10-26 13:10:00,98.88,99.06,98.88,99.06,40947.0,88.0483,88.2086,88.0483,88.2086,40947.0
2015-10-26 13:15:00,99.04,99.24,99.04,99.24,8700.0,88.1908,88.3689,88.1908,88.3689,8700.0
2015-10-26 13:20:00,99.23,99.24,99.14,99.22,9525.0,88.36,88.3689,88.2798,88.3511,9525.0
2015-10-26 13:25:00,99.25,99.37,99.09,99.11,25186.0,88.3778,88.4846,88.2353,88.2531,25186.0
2015-10-26 13:30:00,99.1,99.24,98.98,99.07,23024.0,88.2442,88.3689,88.1373,88.2175,23024.0
2015-10-26 13:35:00,99.05,99.11,98.95,99.1,16239.0,88.1997,88.2531,88.1106,88.2442,16239.0
2015-10-26 13:40:00,99.1,99.35,99.09,99.23,26268.0,88.2442,88.4668,88.2353,88.36,26268.0
2015-10-26 13:45:00,99.25,99.27,99.06,99.08,14251.0,88.3778,88.3956,88.2086,88.2264,14251.0
2015-10-26 13:50:00,99.1,99.1,98.82,98.85,13636.0,88.2442,88.2442,87.9949,88.0216,13636.0
2015-10-26 13:55:00,98.84,98.84,98.67,98.69,14575.0,88.0127,88.0127,87.8613,87.8791,14575.0
2015-10-26 14:00:00,98.7,98.81,98.69,98.81,13676.0,87.888,87.986,87.8791,87.986,13676.0
2015-10-26 14:05:00,98.81,99.0,98.8,98.93,11871.0,87.986,88.1552,87.9771,88.0928,11871.0
2015-10-26 14:10:00,98.93,98.93,98.82,98.84,13853.0,88.0928,88.0928,87.9949,88.0127,13853.0
2015-10-26 14:15:00,98.84,98.87,98.77,98.84,8596.0,88.0127,88.0394,87.9504,88.0127,8596.0
2015-10-26 14:20:00,98.84,98.89,98.76,98.88,12279.0,88.0127,88.0572,87.9414,88.0483,12279.0
2015-10-26 14:25:00,98.89,98.93,98.84,98.92,11834.0,88.0572,88.0928,88.0127,88.0839,11834.0
2015-10-26 14:30:00,98.94,98.98,98.68,98.77,26188.0,88.1017,88.1373,87.8702,87.9504,26188.0
2015-10-26 14:35:00,98.76,98.85,98.76,98.77,13899.0,87.9414,88.0216,87.9414,87.9504,13899.0
2015-10-26 14:40:00,98.77,98.79,98.71,98.74,16160.0,87.9504,87.9682,87.8969,87.9236,16160.0
2015-10-26 14:45:00,98.75,98.93,98.75,98.92,20255.0,87.9325,88.0928,87.9325,88.0839,20255.0
2015-10-26 14:50:00,98.95,99.02,98.94,98.94,25356.0,88.1106,88.173,88.1017,88.1017,25356.0
2015-10-26 14:55:00,98.95,98.99,98.75,98.88,29930.0,88.1106,88.1463,87.9325,88.0483,29930.0
2015-10-26 15:00:00,98.88,98.89,98.75,98.76,22467.0,88.0483,88.0572,87.9325,87.9414,22467.0
2015-10-26 15:05:00,98.76,98.81,98.73,98.78,19985.0,87.9414,87.986,87.9147,87.9593,19985.0
2015-10-26 15:10:00,98.78,98.79,98.6,98.64,32784.0,87.9593,87.9682,87.799,87.8346,32784.0
2015-10-26 15:15:00,98.66,98.75,98.59,98.62,28370.0,87.8524,87.9325,87.7901,87.8168,28370.0
2015-10-26 15:20:00,98.62,98.9,98.58,98.87,29790.0,87.8168,88.0661,87.7812,88.0394,29790.0
2015-10-26 15:25:00,98.89,98.9,98.79,98.8,29973.0,88.0572,88.0661,87.9682,87.9771,29973.0
2015-10-26 15:30:00,98.8,98.8,98.63,98.7,47169.0,87.9771,87.9771,87.8257,87.888,47169.0
2015-10-26 15:35:00,98.69,98.78,98.65,98.67,34618.0,87.8791,87.9593,87.8435,87.8613,34618.0
2015-10-26 15:40:00,98.66,98.7,98.63,98.68,29753.0,87.8524,87.888,87.8257,87.8702,29753.0
2015-10-26 15:45:00,98.69,98.81,98.68,98.73,50868.0,87.8791,87.986,87.8702,87.9147,50868.0
2015-10-26 15:50:00,98.73,98.75,98.61,98.65,70333.0,87.9147,87.9325,87.8079,87.8435,70333.0
2015-10-26 15:55:00,98.65,98.77,98.64,98.73,90569.0,87.8435,87.9504,87.8346,87.9147,90569.0
2015-10-27 09:30:00,98.22,98.65,98.1,98.3,71520.0,87.4606,87.8435,87.3537,87.5318,71520.0
2015-10-27 09:35:00,98.37,98.81,98.31,98.8,120067.0,87.5942,87.986,87.5407,87.9771,120067.0
2015-10-27 09:40:00,98.78,98.87,98.59,98.8,18448.0,87.9593,88.0394,87.7901,87.9771,18448.0
2015-10-27 09:45:00,98.77,98.83,98.58,98.58,12656.0,87.9504,88.0038,87.7812,87.7812,12656.0
2015-10-27 09:50:00,98.61,98.67,98.39,98.67,12978.0,87.8079,87.8613,87.612,87.8613,12978.0
2015-10-27 09:55:00,98.74,98.77,98.53,98.53,5349.0,87.9236,87.9504,87.7366,87.7366,5349.0
2015-10-27 10:00:00,98.5,98.53,98.24,98.53,6431.0,87.7099,87.7366,87.4784,87.7366,6431.0
2015-10-27 10:05:00,98.56,98.56,98.1,98.29,12994.0,87.7634,87.7634,87.3537,87.5229,12994.0
2015-10-27 10:10:00,98.28,98.48,98.28,98.41,6813.0,87.514,87.6921,87.514,87.6298,6813.0
2015-10-27 10:15:00,98.4,98.47,97.84,97.84,15078.0,87.6209,87.6832,87.1222,87.1222,15078.0
2015-10-27 10:20:00,97.84,98.14,97.81,98.1,9759.0,87.1222,87.3894,87.0955,87.3537,9759.0
2015-10-27 10:25:00,98.19,98.3,98.09,98.27,19862.0,87.4339,87.5318,87.3448,87.5051,19862.0
2015-10-27 10:30:00,98.23,98.32,98.18,98.31,6304.0,87.4695,87.5496,87.425,87.5407,6304.0
2015-10-27 10:35:00,98.32,98.39,98.22,98.36,15472.0,87.5496,87.612,87.4606,87.5853,15472.0
2015-10-27 10:40:00,98.39,98.41,98.18,98.19,15859.0,87.612,87.6298,87.425,87.4339,15859.0
2015-10-27 10:45:00,98.18,98.35,98.18,98.31,10374.0,87.425,87.5764,87.425,87.5407,10374.0
2015-10-27 10:50:00,98.32,98.5,98.2,98.2,21901.0,87.5496,87.7099,87.4428,87.4428,21901.0
2015-10-27 10:55:00,98.21,98.24,98.14,98.15,10434.0,87.4517,87.4784,87.3894,87.3983,10434.0
2015-10-27 11:00:00,98.2,98.59,98.2,98.59,16415.0,87.4428,87.7901,87.4428,87.7901,16415.0
2015-10-27 11:05:00,98.58,98.71,98.53,98.7,15828.0,87.7812,87.8969,87.7366,87.888,15828.0
2015-10-27 11:10:00,98.71,98.76,98.65,98.67,12901.0,87.8969,87.9414,87.8435,87.8613,12901.0
2015-10-27 11:15:00,98.64,98.7,98.53,98.64,13916.0,87.8346,87.888,87.7366,87.8346,13916.0
2015-10-27 11:20:00,98.61,98.64,98.48,98.55,7678.0,87.8079,87.8346,87.6921,87.7545,7678.0
2015-10-27 11:25:00,98.55,98.61,98.47,98.53,9376.0,87.7545,87.8079,87.6832,87.7366,9376.0
2015-10-27 11:30:00,98.55,98.72,98.55,98.59,6630.0,87.7545,87.9058,87.7545,87.7901,6630.0
2015-10-27 11:35:00,98.6,98.74,98.54,98.69,7257.0,87.799,87.9236,87.7455,87.8791,7257.0
2015-10-27 11:40:00,98.69,98.77,98.56,98.56,11784.0,87.8791,87.9504,87.7634,87.7634,11784.0
2015-10-27 11:45:00,98.56,98.7,98.53,98.68,6057.0,87.7634,87.888,87.7366,87.8702,6057.0
2015-10-27 11:50:00,98.66,98.66,98.37,98.38,5645.0,87.8524,87.8524,87.5942,87.6031,5645.0
2015-10-27 11:55:00,98.36,98.4,98.19,98.24,4200.0,87.5853,87.6209,87.4339,87.4784,4200.0
2015-10-27 12:00:00,98.28,98.48,98.14,98.39,56509.0,87.514,87.6921,87.3894,87.612,56509.0
2015-10-27 12:05:00,98.4,98.59,98.39,98.59,6570.0,87.6209,87.7901,87.612,87.7901,6570.0
2015-10-27 12:10:00,98.61,98.63,98.36,98.38,5414.0,87.8079,87.8257,87.5853,87.6031,5414.0
2015-10-27 12:15:00,98.41,98.56,98.4,98.44,3365.0,87.6298,87.7634,87.6209,87.6565,3365.0
2015-10-27 12:20:00,98.5,98.63,98.5,98.58,2200.0,87.7099,87.8257,87.7099,87.7812,2200.0
2015-10-27 12:25:00,98.56,98.56,98.43,98.43,2658.0,87.7634,87.7634,87.6476,87.6476,2658.0
2015-10-27 12:30:00,98.45,98.54,98.41,98.42,5834.0,87.6654,87.7455,87.6298,87.6387,5834.0
2015-10-27 12:35:00,98.42,98.59,98.37,98.59,8283.0,87.6387,87.7901,87.5942,87.7901,8283.0
2015-10-27 12:40:00,98.53,98.75,98.49,98.7,5400.0,87.7366,87.9325,87.701,87.888,5400.0
2015-10-27 12:45:00,98.72,98.85,98.67,98.74,5838.0,87.9058,88.0216,87.8613,87.9236,5838.0
2015-10-27 12:50:00,98.72,98.8,98.61,98.76,4082.0,87.9058,87.9771,87.8079,87.9414,4082.0
2015-10-27 12:55:00,98.75,98.75,98.45,98.6,6600.0,87.9325,87.9325,87.6654,87.799,6600.0
2015-10-27 13:00:00,98.55,98.55,98.35,98.46,4000.0,87.7545,87.7545,87.5764,87.6743,4000.0
2015-10-27 13:05:00,98.44,98.61,98.38,98.59,6360.0,87.6565,87.8079,87.6031,87.7901,6360.0
2015-10-27 13:10:00,98.63,98.72,98.63,98.63,13756.0,87.8257,87.9058,87.8257,87.8257,13756.0
2015-10-27 13:15:00,98.62,98.75,98.62,98.66,3142.0,87.8168,87.9325,87.8168,87.8524,3142.0
2015-10-27 13:20:00,98.63,98.74,98.62,98.72,10200.0,87.8257,87.9236,87.8168,87.9058,10200.0
2015-10-27 13:25:00,98.69,98.77,98.68,98.77,10618.0,87.8791,87.9504,87.8702,87.9504,10618.0
2015-10-27 13:30:00,98.78,98.97,98.75,98.94,28209.0,87.9593,88.1284,87.9325,88.1017,28209.0
2015-10-27 13:35:00,98.94,99.21,98.94,99.13,47851.0,88.1017,88.3422,88.1017,88.2709,47851.0
2015-10-27 13:40:00,99.14,99.16,99.08,99.11,4821.0,88.2798,88.2976,88.2264,88.2531,4821.0
2015-10-27 13:45:00,99.14,99.26,99.09,99.09,6175.0,88.2798,88.3867,88.2353,88.2353,6175.0
2015-10-27 13:50:00,99.12,99.49,99.08,99.41,16187.0,88.262,88.5915,88.2264,88.5202,16187.0
2015-10-27 13:55:00,99.4,99.62,99.2,99.58,31650.0,88.5113,88.7072,88.3332,88.6716,31650.0
2015-10-27 14:00:00,99.57,99.99,99.57,99.98,32994.0,88.6627,89.0367,88.6627,89.0278,32994.0
2015-10-27 14:05:00,99.94,100.31,99.9,100.29,24522.0,88.9922,89.3217,88.9566,89.3038,24522.0
2015-10-27 14:10:00,100.29,100.39,100.01,100.02,47563.0,89.3038,89.3929,89.0545,89.0634,47563.0
2015-10-27 14:15:00,100.04,100.04,99.77,99.77,33563.0,89.0812,89.0812,88.8408,88.8408,33563.0
2015-10-27 14:20:00,99.72,99.77,99.55,99.62,21966.0,88.7963,88.8408,88.6449,88.7072,21966.0
2015-10-27 14:25:00,99.67,99.68,99.46,99.47,7691.0,88.7518,88.7607,88.5648,88.5737,7691.0
2015-10-27 14:30:00,99.48,99.72,99.48,99.62,16452.0,88.5826,88.7963,88.5826,88.7072,16452.0
2015-10-27 14:35:00,99.59,99.87,99.58,99.81,18882.0,88.6805,88.9299,88.6716,88.8764,18882.0
2015-10-27 14:40:00,99.81,99.86,99.61,99.61,10954.0,88.8764,88.9209,88.6983,88.6983,10954.0
2015-10-27 14:45:00,99.64,99.65,99.43,99.62,10411.0,88.725,88.734,88.5381,88.7072,10411.0
2015-10-27 14:50:00,99.64,99.64,99.41,99.55,10680.0,88.725,88.725,88.5202,88.6449,10680.0
2015-10-27 14:55:00,99.55,99.55,99.26,99.31,12912.0,88.6449,88.6449,88.3867,88.4312,12912.0
2015-10-27 15:00:00,99.3,99.36,99.14,99.33,19596.0,88.4223,88.4757,88.2798,88.449,19596.0
2015-10-27 15:05:00,99.34,99.52,99.34,99.49,14111.0,88.4579,88.6182,88.4579,88.5915,14111.0
2015-10-27 15:10:00,99.51,99.66,99.49,99.54,30652.0,88.6093,88.7429,88.5915,88.636,30652.0
2015-10-27 15:15:00,99.56,99.6,99.51,99.55,16277.0,88.6538,88.6894,88.6093,88.6449,16277.0
2015-10-27 15:20:00,99.53,99.64,99.37,99.55,28882.0,88.6271,88.725,88.4846,88.6449,28882.0
2015-10-27 15:25:00,99.56,99.64,99.55,99.61,16353.0,88.6538,88.725,88.6449,88.6983,16353.0
2015-10-27 15:30:00,99.64,99.67,99.48,99.58,20178.0,88.725,88.7518,88.5826,88.6716,20178.0
2015-10-27 15:35:00,99.58,99.64,99.55,99.57,18389.0,88.6716,88.725,88.6449,88.6627,18389.0
2015-10-27 15:40:00,99.57,99.68,99.57,99.62,19496.0,88.6627,88.7607,88.6627,88.7072,19496.0
2015-10-27 15:45:00,99.59,99.62,99.53,99.62,51367.0,88.6805,88.7072,88.6271,88.7072,51367.0
2015-10-27 15:50:00,99.6,99.65,99.57,99.65,47758.0,88.6894,88.734,88.6627,88.734,47758.0
2015-10-27 15:55:00,99.66,99.77,99.62,99.74,76560.0,88.7429,88.8408,88.7072,88.8141,76560.0
2015-10-28 09:30:00,100.28,100.34,99.8,99.96,17530.0,89.2949,89.3484,88.8675,89.01,17530.0
2015-10-28 09:35:00,99.89,100.17,99.76,99.95,18768.0,88.9477,89.197,88.8319,89.0011,18768.0
2015-10-28 09:40:00,99.97,99.98,99.59,99.74,17721.0,89.0189,89.0278,88.6805,88.8141,17721.0
2015-10-28 09:45:00,99.73,99.88,99.61,99.82,13780.0,88.8052,88.9388,88.6983,88.8853,13780.0
2015-10-28 09:50:00,99.81,100.07,99.72,100.04,8044.0,88.8764,89.1079,88.7963,89.0812,8044.0
2015-10-28 09:55:00,100.08,100.09,99.9,100.02,17390.0,89.1168,89.1258,88.9566,89.0634,17390.0
2015-10-28 10:00:00,100.06,100.1,99.96,100.02,24187.0,89.099,89.1347,89.01,89.0634,24187.0
2015-10-28 10:05:00,100.11,100.11,99.61,99.88,52958.0,89.1436,89.1436,88.6983,88.9388,52958.0
2015-10-28 10:10:00,99.91,99.92,99.3,99.3,9370.0,88.9655,88.9744,88.4223,88.4223,9370.0
2015-10-28 10:15:00,99.39,99.45,99.06,99.06,16904.0,88.5024,88.5559,88.2086,88.2086,16904.0
2015-10-28 10:20:00,99.04,99.37,99.03,99.24,20457.0,88.1908,88.4846,88.1819,88.3689,20457.0
2015-10-28 10:25:00,99.24,99.24,98.96,98.96,32997.0,88.3689,88.3689,88.1195,88.1195,32997.0
2015-10-28 10:30:00,98.95,99.14,98.93,99.0,7749.0,88.1106,88.2798,88.0928,88.1552,7749.0
2015-10-28 10:35:00,99.02,99.02,98.75,98.84,13515.0,88.173,88.173,87.9325,88.0127,13515.0
2015-10-28 10:40:00,98.8,99.04,98.79,99.02,9125.0,87.9771,88.1908,87.9682,88.173,9125.0
2015-10-28 10:45:00,99.03,99.14,98.9,98.9,6666.0,88.1819,88.2798,88.0661,88.0661,6666.0
2015-10-28 10:50:00,98.92,99.17,98.91,99.13,10530.0,88.0839,88.3065,88.075,88.2709,10530.0
2015-10-28 10:55:00,99.12,99.16,98.92,98.94,17775.0,88.262,88.2976,88.0839,88.1017,17775.0
2015-10-28 11:00:00,98.99,99.01,98.77,98.85,35873.0,88.1463,88.1641,87.9504,88.0216,35873.0
2015-10-28 11:05:00,98.88,98.88,98.72,98.73,11769.0,88.0483,88.0483,87.9058,87.9147,11769.0
2015-10-28 11:10:00,98.73,98.91,98.72,98.9,9524.0,87.9147,88.075,87.9058,88.0661,9524.0
2015-10-28 11:15:00,98.9,98.9,98.74,98.82,9474.0,88.0661,88.0661,87.9236,87.9949,9474.0
2015-10-28 11:20:00,98.83,98.83,98.48,98.5,22639.0,88.0038,88.0038,87.6921,87.7099,22639.0
2015-10-28 11:25:00,98.5,98.61,98.4,98.4,31950.0,87.7099,87.8079,87.6209,87.6209,31950.0
2015-10-28 11:30:00,98.4,98.43,98.13,98.18,20169.0,87.6209,87.6476,87.3805,87.425,20169.0
2015-10-28 11:35:00,98.19,98.35,98.18,98.29,10349.0,87.4339,87.5764,87.425,87.5229,10349.0
2015-10-28 11:40:00,98.33,98.53,98.25,98.36,23141.0,87.5586,87.7366,87.4873,87.5853,23141.0
2015-10-28 11:45:00,98.41,98.43,98.24,98.43,13041.0,87.6298,87.6476,87.4784,87.6476,13041.0
2015-10-28 11:50:00,98.4,98.45,98.32,98.39,12129.0,87.6209,87.6654,87.5496,87.612,12129.0
2015-10-28 11:55:00,98.4,98.56,98.37,98.49,12738.0,87.6209,87.7634,87.5942,87.701,12738.0
2015-10-28 12:00:00,98.5,98.58,98.46,98.46,8656.0,87.7099,87.7812,87.6743,87.6743,8656.0
2015-10-28 12:05:00,98.46,98.52,98.3,98.31,10596.0,87.6743,87.7277,87.5318,87.5407,10596.0
2015-10-28 12:10:00,98.3,98.35,98.24,98.31,8728.0,87.5318,87.5764,87.4784,87.5407,8728.0
2015-10-28 12:15:00,98.27,98.44,98.19,98.44,106500.0,87.5051,87.6565,87.4339,87.6565,106500.0
2015-10-28 12:20:00,98.45,98.65,98.39,98.65,11343.0,87.6654,87.8435,87.612,87.8435,11343.0
2015-10-28 12:25:00,98.62,98.62,98.33,98.44,15646.0,87.8168,87.8168,87.5586,87.6565,15646.0
2015-10-28 12:30:00,98.45,98.63,98.43,98.6,17075.0,87.6654,87.8257,87.6476,87.799,17075.0
2015-10-28 12:35:00,98.6,98.69,98.56,98.69,3958.0,87.799,87.8791,87.7634,87.8791,3958.0
2015-10-28 12:40:00,98.69,98.7,98.49,98.5,13199.0,87.8791,87.888,87.701,87.7099,13199.0
2015-10-28 12:45:00,98.47,98.56,98.47,98.52,7401.0,87.6832,87.7634,87.6832,87.7277,7401.0
2015-10-28 12:50:00,98.54,98.61,98.47,98.48,4829.0,87.7455,87.8079,87.6832,87.6921,4829.0
2015-10-28 12:55:00,98.45,98.55,98.45,98.52,4310.0,87.6654,87.7545,87.6654,87.7277,4310.0
2015-10-28 13:00:00,98.51,98.71,98.51,98.67,4200.0,87.7188,87.8969,87.7188,87.8613,4200.0
2015-10-28 13:05:00,98.64,98.74,98.44,98.47,7180.0,87.8346,87.9236,87.6565,87.6832,7180.0
2015-10-28 13:10:00,98.51,98.58,98.46,98.48,6009.0,87.7188,87.7812,87.6743,87.6921,6009.0
2015-10-28 13:15:00,98.47,98.52,98.42,98.46,7228.0,87.6832,87.7277,87.6387,87.6743,7228.0
2015-10-28 13:20:00,98.47,98.48,98.22,98.26,20266.0,87.6832,87.6921,87.4606,87.4962,20266.0
2015-10-28 13:25:00,98.25,98.42,98.25,98.34,4450.0,87.4873,87.6387,87.4873,87.5675,4450.0
2015-10-28 13:30:00,98.37,98.47,98.37,98.43,7739.0,87.5942,87.6832,87.5942,87.6476,7739.0
2015-10-28 13:35:00,98.4,98.42,98.27,98.32,37823.0,87.6209,87.6387,87.5051,87.5496,37823.0
2015-10-28 13:40:00,98.31,98.33,98.27,98.27,13104.0,87.5407,87.5586,87.5051,87.5051,13104.0
2015-10-28 13:45:00,98.27,98.33,98.21,98.21,16609.0,87.5051,87.5586,87.4517,87.4517,16609.0
2015-10-28 13:50:00,98.23,98.24,95.55,97.45,236945.0,87.4695,87.4784,85.0831,86.7749,236945.0
2015-10-28 13:55:00,97.45,97.87,97.25,97.85,51102.0,86.7749,87.1489,86.5969,87.1311,51102.0
2015-10-28 14:00:00,97.81,97.82,96.61,96.76,23440.0,87.0955,87.1044,86.027,86.1605,23440.0
2015-10-28 14:05:00,96.9,96.96,96.53,96.66,34761.0,86.2852,86.3386,85.9557,86.0715,34761.0
2015-10-28 14:10:00,96.66,96.71,95.97,96.1,60681.0,86.0715,86.116,85.4571,85.5728,60681.0
2015-10-28 14:15:00,96.13,96.49,96.05,96.27,51664.0,85.5995,85.9201,85.5283,85.7242,51664.0
2015-10-28 14:20:00,96.31,96.62,96.31,96.6,20079.0,85.7598,86.0359,85.7598,86.0181,20079.0
2015-10-28 14:25:00,96.6,96.82,96.49,96.53,19091.0,86.0181,86.214,85.9201,85.9557,19091.0
2015-10-28 14:30:00,96.53,96.53,96.15,96.25,16341.0,85.9557,85.9557,85.6174,85.7064,16341.0
2015-10-28 14:35:00,96.26,96.54,96.19,96.25,13273.0,85.7153,85.9646,85.653,85.7064,13273.0
2015-10-28 14:40:00,96.32,96.44,96.21,96.24,16702.0,85.7687,85.8756,85.6708,85.6975,16702.0
2015-10-28 14:45:00,96.28,96.44,96.23,96.3,23698.0,85.7331,85.8756,85.6886,85.7509,23698.0
2015-10-28 14:50:00,96.3,96.6,96.26,96.39,37511.0,85.7509,86.0181,85.7153,85.8311,37511.0
2015-10-28 14:55:00,96.41,96.47,96.23,96.39,26491.0,85.8489,85.9023,85.6886,85.8311,26491.0
2015-10-28 15:00:00,96.39,96.69,96.24,96.61,35770.0,85.8311,86.0982,85.6975,86.027,35770.0
2015-10-28 15:05:00,96.61,96.8,96.51,96.6,24565.0,86.027,86.1962,85.9379,86.0181,24565.0
2015-10-28 15:10:00,96.56,96.97,96.42,96.87,39492.0,85.9824,86.3475,85.8578,86.2585,39492.0
2015-10-28 15:15:00,96.91,97.06,96.9,96.93,22775.0,86.2941,86.4277,86.2852,86.3119,22775.0
2015-10-28 15:20:00,96.93,96.96,96.69,96.81,26338.0,86.3119,86.3386,86.0982,86.2051,26338.0
2015-10-28 15:25:00,96.83,96.94,96.76,96.91,27449.0,86.2229,86.3208,86.1605,86.2941,27449.0
2015-10-28 15:30:00,96.94,97.26,96.94,97.08,41001.0,86.3208,86.6058,86.3208,86.4455,41001.0
2015-10-28 15:35:00,97.06,97.41,97.05,97.37,38495.0,86.4277,86.7393,86.4188,86.7037,38495.0
2015-10-28 15:40:00,97.38,97.54,97.21,97.54,36112.0,86.7126,86.8551,86.5612,86.8551,36112.0
2015-10-28 15:45:00,97.52,97.7,97.42,97.59,58479.0,86.8373,86.9976,86.7482,86.8996,58479.0
2015-10-28 15:50:00,97.6,97.63,97.43,97.52,54953.0,86.9085,86.9352,86.7571,86.8373,54953.0
2015-10-28 15:55:00,97.53,97.59,97.46,97.56,83559.0,86.8462,86.8996,86.7839,86.8729,83559.0
2015-10-29 09:30:00,97.7,97.8,96.89,96.89,68793.0,86.9976,87.0866,86.2763,86.2763,68793.0
2015-10-29 09:35:00,96.9,97.4,96.46,97.32,38674.0,86.2852,86.7304,85.8934,86.6592,38674.0
2015-10-29 09:40:00,97.23,97.25,96.71,96.8,27109.0,86.579,86.5969,86.116,86.1962,27109.0
2015-10-29 09:45:00,96.8,96.94,96.51,96.91,18943.0,86.1962,86.3208,85.9379,86.2941,18943.0
2015-10-29 09:50:00,96.91,97.11,96.82,97.08,10090.0,86.2941,86.4722,86.214,86.4455,10090.0
2015-10-29 09:55:00,97.1,97.21,96.97,96.98,14930.0,86.4633,86.5612,86.3475,86.3564,14930.0
2015-10-29 10:00:00,96.9,96.94,96.78,96.86,11146.0,86.2852,86.3208,86.1783,86.2496,11146.0
2015-10-29 10:05:00,96.87,97.07,96.87,96.96,15573.0,86.2585,86.4366,86.2585,86.3386,15573.0
2015-10-29 10:10:00,96.95,97.03,96.84,96.84,12410.0,86.3297,86.401,86.2318,86.2318,12410.0
2015-10-29 10:15:00,96.83,97.02,96.83,96.92,11452.0,86.2229,86.3921,86.2229,86.303,11452.0
2015-10-29 10:20:00,96.95,96.98,96.77,96.83,11146.0,86.3297,86.3564,86.1694,86.2229,11146.0
2015-10-29 10:25:00,96.82,96.98,96.67,96.7,10960.0,86.214,86.3564,86.0804,86.1071,10960.0
2015-10-29 10:30:00,96.7,96.73,96.63,96.71,6991.0,86.1071,86.1338,86.0448,86.116,6991.0
2015-10-29 10:35:00,96.69,96.83,96.62,96.65,13051.0,86.0982,86.2229,86.0359,86.0626,13051.0
2015-10-29 10:40:00,96.66,96.9,96.66,96.83,14607.0,86.0715,86.2852,86.0715,86.2229,14607.0
2015-10-29 10:45:00,96.8,96.86,96.62,96.66,10348.0,86.1962,86.2496,86.0359,86.0715,10348.0
2015-10-29 10:50:00,96.63,96.7,96.58,96.61,17604.0,86.0448,86.1071,86.0003,86.027,17604.0
2015-10-29 10:55:00,96.6,96.61,96.31,96.31,21073.0,86.0181,86.027,85.7598,85.7598,21073.0
2015-10-29 11:00:00,96.35,96.6,96.25,96.56,6791.0,85.7954,86.0181,85.7064,85.9824,6791.0
2015-10-29 11:05:00,96.61,96.94,96.61,96.94,9355.0,86.027,86.3208,86.027,86.3208,9355.0
2015-10-29 11:10:00,96.97,97.03,96.83,96.86,7686.0,86.3475,86.401,86.2229,86.2496,7686.0
2015-10-29 11:15:00,96.86,97.07,96.86,97.01,8003.0,86.2496,86.4366,86.2496,86.3831,8003.0
2015-10-29 11:20:00,96.96,97.04,96.74,96.85,28729.0,86.3386,86.4099,86.1427,86.2407,28729.0
2015-10-29 11:25:00,96.85,97.01,96.84,96.9,7922.0,86.2407,86.3831,86.2318,86.2852,7922.0
2015-10-29 11:30:00,96.9,97.01,96.86,96.99,14836.0,86.2852,86.3831,86.2496,86.3653,14836.0
2015-10-29 11:35:00,96.98,96.98,96.73,96.9,9103.0,86.3564,86.3564,86.1338,86.2852,9103.0
2015-10-29 11:40:00,96.85,96.89,96.8,96.89,2925.0,86.2407,86.2763,86.1962,86.2763,2925.0
2015-10-29 11:45:00,96.96,97.06,96.92,96.97,11357.0,86.3386,86.4277,86.303,86.3475,11357.0
2015-10-29 11:50:00,96.98,97.06,96.87,96.88,8849.0,86.3564,86.4277,86.2585,86.2674,8849.0
2015-10-29 11:55:00,96.91,97.07,96.91,97.05,8419.0,86.2941,86.4366,86.2941,86.4188,8419.0
2015-10-29 12:00:00,97.05,97.08,96.93,96.99,16019.0,86.4188,86.4455,86.3119,86.3653,16019.0
2015-10-29 12:05:00,97.0,97.11,96.91,97.08,11620.0,86.3742,86.4722,86.2941,86.4455,11620.0
2015-10-29 12:10:00,97.09,97.19,97.03,97.19,6600.0,86.4544,86.5434,86.401,86.5434,6600.0
2015-10-29 12:15:00,97.19,97.29,97.15,97.23,5363.0,86.5434,86.6325,86.5078,86.579,5363.0
2015-10-29 12:20:00,97.25,97.42,97.24,97.32,10472.0,86.5969,86.7482,86.588,86.6592,10472.0
2015-10-29 12:25:00,97.34,97.47,97.34,97.43,4300.0,86.677,86.7928,86.677,86.7571,4300.0
2015-10-29 12:30:00,97.43,97.45,97.37,97.41,6100.0,86.7571,86.7749,86.7037,86.7393,6100.0
2015-10-29 12:35:00,97.37,97.4,97.2,97.2,5208.0,86.7037,86.7304,86.5523,86.5523,5208.0
2015-10-29 12:40:00,97.24,97.4,97.24,97.39,3525.0,86.588,86.7304,86.588,86.7215,3525.0
2015-10-29 12:45:00,97.4,97.48,97.27,97.28,3401.0,86.7304,86.8017,86.6147,86.6236,3401.0
2015-10-29 12:50:00,97.32,97.39,97.19,97.2,5465.0,86.6592,86.7215,86.5434,86.5523,5465.0
2015-10-29 12:55:00,97.2,97.31,97.1,97.31,4301.0,86.5523,86.6503,86.4633,86.6503,4301.0
2015-10-29 13:00:00,97.32,97.38,97.15,97.2,4700.0,86.6592,86.7126,86.5078,86.5523,4700.0
2015-10-29 13:05:00,97.26,97.26,97.14,97.22,5601.0,86.6058,86.6058,86.4989,86.5701,5601.0
2015-10-29 13:10:00,97.25,97.33,97.22,97.27,4000.0,86.5969,86.6681,86.5701,86.6147,4000.0
2015-10-29 13:15:00,97.32,97.34,97.26,97.31,3800.0,86.6592,86.677,86.6058,86.6503,3800.0
2015-10-29 13:20:00,97.34,97.34,97.24,97.3,4500.0,86.677,86.677,86.588,86.6414,4500.0
2015-10-29 13:25:00,97.33,97.37,97.17,97.28,7221.0,86.6681,86.7037,86.5256,86.6236,7221.0
2015-10-29 13:30:00,97.26,97.39,97.26,97.39,4003.0,86.6058,86.7215,86.6058,86.7215,4003.0
2015-10-29 13:35:00,97.39,97.39,97.28,97.33,5900.0,86.7215,86.7215,86.6236,86.6681,5900.0
2015-10-29 13:40:00,97.33,97.36,97.28,97.28,4906.0,86.6681,86.6948,86.6236,86.6236,4906.0
2015-10-29 13:45:00,97.32,97.43,97.32,97.39,4500.0,86.6592,86.7571,86.6592,86.7215,4500.0
2015-10-29 13:50:00,97.35,97.36,97.26,97.32,4100.0,86.6859,86.6948,86.6058,86.6592,4100.0
2015-10-29 13:55:00,97.31,97.36,97.28,97.33,5036.0,86.6503,86.6948,86.6236,86.6681,5036.0
2015-10-29 14:00:00,97.31,97.4,97.3,97.37,8023.0,86.6503,86.7304,86.6414,86.7037,8023.0
2015-10-29 14:05:00,97.38,97.39,97.3,97.3,9035.0,86.7126,86.7215,86.6414,86.6414,9035.0
2015-10-29 14:10:00,97.28,97.32,97.22,97.3,6859.0,86.6236,86.6592,86.5701,86.6414,6859.0
2015-10-29 14:15:00,97.3,97.38,97.3,97.33,5650.0,86.6414,86.7126,86.6414,86.6681,5650.0
2015-10-29 14:20:00,97.34,97.57,97.27,97.54,15842.0,86.677,86.8818,86.6147,86.8551,15842.0
2015-10-29 14:25:00,97.55,97.68,97.55,97.65,8929.0,86.864,86.9798,86.864,86.953,8929.0
2015-10-29 14:30:00,97.67,97.68,97.4,97.45,9860.0,86.9709,86.9798,86.7304,86.7749,9860.0
2015-10-29 14:35:00,97.45,97.54,97.18,97.34,29796.0,86.7749,86.8551,86.5345,86.677,29796.0
2015-10-29 14:40:00,97.34,97.53,97.34,97.39,6971.0,86.677,86.8462,86.677,86.7215,6971.0
2015-10-29 14:45:00,97.39,97.53,97.38,97.43,8536.0,86.7215,86.8462,86.7126,86.7571,8536.0
2015-10-29 14:50:00,97.42,97.55,97.42,97.5,5744.0,86.7482,86.864,86.7482,86.8195,5744.0
2015-10-29 14:55:00,97.5,97.54,97.46,97.5,8201.0,86.8195,86.8551,86.7839,86.8195,8201.0
2015-10-29 15:00:00,97.54,97.62,97.5,97.6,10102.0,86.8551,86.9263,86.8195,86.9085,10102.0
2015-10-29 15:05:00,97.6,97.77,97.55,97.77,12017.0,86.9085,87.0599,86.864,87.0599,12017.0
2015-10-29 15:10:00,97.78,97.8,97.65,97.71,10531.0,87.0688,87.0866,86.953,87.0065,10531.0
2015-10-29 15:15:00,97.72,97.84,97.68,97.83,10543.0,87.0154,87.1222,86.9798,87.1133,10543.0
2015-10-29 15:20:00,97.84,97.9,97.84,97.85,11634.0,87.1222,87.1757,87.1222,87.1311,11634.0
2015-10-29 15:25:00,97.84,97.9,97.77,97.85,13075.0,87.1222,87.1757,87.0599,87.1311,13075.0
2015-10-29 15:30:00,97.82,97.9,97.79,97.84,11394.0,87.1044,87.1757,87.0777,87.1222,11394.0
2015-10-29 15:35:00,97.85,98.09,97.82,98.07,13447.0,87.1311,87.3448,87.1044,87.327,13447.0
2015-10-29 15:40:00,98.1,98.2,98.02,98.18,18991.0,87.3537,87.4428,87.2825,87.425,18991.0
2015-10-29 15:45:00,98.21,98.21,98.05,98.11,16889.0,87.4517,87.4517,87.3092,87.3627,16889.0
2015-10-29 15:50:00,98.14,98.15,97.95,97.95,31975.0,87.3894,87.3983,87.2202,87.2202,31975.0
2015-10-29 15:55:00,97.97,98.01,97.9,97.96,47877.0,87.238,87.2736,87.1757,87.2291,47877.0
2015-10-30 09:30:00,97.82,98.39,97.82,98.26,15015.0,87.1044,87.612,87.1044,87.4962,15015.0
2015-10-30 09:35:00,98.3,98.4,98.08,98.29,9208.0,87.5318,87.6209,87.3359,87.5229,9208.0
2015-10-30 09:40:00,98.26,98.46,97.93,98.46,7678.0,87.4962,87.6743,87.2024,87.6743,7678.0
2015-10-30 09:45:00,98.47,98.47,97.81,97.84,14286.0,87.6832,87.6832,87.0955,87.1222,14286.0
2015-10-30 09:50:00,97.87,98.3,97.87,98.21,14291.0,87.1489,87.5318,87.1489,87.4517,14291.0
2015-10-30 09:55:00,98.22,98.31,98.08,98.17,13310.0,87.4606,87.5407,87.3359,87.4161,13310.0
2015-10-30 10:00:00,98.22,98.24,97.86,98.15,16422.0,87.4606,87.4784,87.14,87.3983,16422.0
2015-10-30 10:05:00,98.13,98.28,97.99,98.02,28260.0,87.3805,87.514,87.2558,87.2825,28260.0
2015-10-30 10:10:00,98.03,98.09,97.75,97.82,18449.0,87.2914,87.3448,87.0421,87.1044,18449.0
2015-10-30 10:15:00,97.83,98.04,97.71,98.04,16578.0,87.1133,87.3003,87.0065,87.3003,16578.0
2015-10-30 10:20:00,98.05,98.2,97.91,98.17,21651.0,87.3092,87.4428,87.1846,87.4161,21651.0
2015-10-30 10:25:00,98.17,98.25,97.98,98.18,28618.0,87.4161,87.4873,87.2469,87.425,28618.0
2015-10-30 10:30:00,98.16,98.28,98.03,98.17,26033.0,87.4072,87.514,87.2914,87.4161,26033.0
2015-10-30 10:35:00,98.17,98.32,98.05,98.12,14993.0,87.4161,87.5496,87.3092,87.3716,14993.0
2015-10-30 10:40:00,98.17,98.4,98.09,98.21,30915.0,87.4161,87.6209,87.3448,87.4517,30915.0
2015-10-30 10:45:00,98.23,98.3,98.15,98.15,10226.0,87.4695,87.5318,87.3983,87.3983,10226.0
2015-10-30 10:50:00,98.15,98.19,98.03,98.15,11399.0,87.3983,87.4339,87.2914,87.3983,11399.0
2015-10-30 10:55:00,98.19,98.19,97.91,98.05,15272.0,87.4339,87.4339,87.1846,87.3092,15272.0
2015-10-30 11:00:00,98.05,98.07,97.92,98.0,22900.0,87.3092,87.327,87.1935,87.2647,22900.0
2015-10-30 11:05:00,98.01,98.16,97.99,98.14,8900.0,87.2736,87.4072,87.2558,87.3894,8900.0
2015-10-30 11:10:00,98.16,98.23,98.03,98.03,8800.0,87.4072,87.4695,87.2914,87.2914,8800.0
2015-10-30 11:15:00,98.03,98.09,97.96,97.99,16300.0,87.2914,87.3448,87.2291,87.2558,16300.0
2015-10-30 11:20:00,97.99,98.12,97.97,98.11,16940.0,87.2558,87.3716,87.238,87.3627,16940.0
2015-10-30 11:25:00,98.12,98.15,98.04,98.15,8099.0,87.3716,87.3983,87.3003,87.3983,8099.0
2015-10-30 11:30:00,98.15,98.25,98.14,98.18,9649.0,87.3983,87.4873,87.3894,87.425,9649.0
2015-10-30 11:35:00,98.21,98.21,98.01,98.17,13142.0,87.4517,87.4517,87.2736,87.4161,13142.0
2015-10-30 11:40:00,98.15,98.26,98.1,98.1,6101.0,87.3983,87.4962,87.3537,87.3537,6101.0
2015-10-30 11:45:00,98.09,98.31,98.09,98.28,6302.0,87.3448,87.5407,87.3448,87.514,6302.0
2015-10-30 11:50:00,98.27,98.39,98.25,98.32,8500.0,87.5051,87.612,87.4873,87.5496,8500.0
2015-10-30 11:55:00,98.33,98.36,98.15,98.27,10225.0,87.5586,87.5853,87.3983,87.5051,10225.0
2015-10-30 12:00:00,98.26,98.35,98.21,98.25,4260.0,87.4962,87.5764,87.4517,87.4873,4260.0
2015-10-30 12:05:00,98.24,98.26,98.14,98.26,3300.0,87.4784,87.4962,87.3894,87.4962,3300.0
2015-10-30 12:10:00,98.28,98.37,98.26,98.3,7761.0,87.514,87.5942,87.4962,87.5318,7761.0
2015-10-30 12:15:00,98.33,98.45,98.26,98.42,9706.0,87.5586,87.6654,87.4962,87.6387,9706.0
2015-10-30 12:20:00,98.42,98.66,98.39,98.56,12078.0,87.6387,87.8524,87.612,87.7634,12078.0
2015-10-30 12:25:00,98.56,98.62,98.42,98.55,36532.0,87.7634,87.8168,87.6387,87.7545,36532.0
2015-10-30 12:30:00,98.56,98.69,98.54,98.64,46579.0,87.7634,87.8791,87.7455,87.8346,46579.0
2015-10-30 12:35:00,98.65,98.7,98.53,98.62,23660.0,87.8435,87.888,87.7366,87.8168,23660.0
2015-10-30 12:40:00,98.61,98.61,98.49,98.53,7967.0,87.8079,87.8079,87.701,87.7366,7967.0
2015-10-30 12:45:00,98.55,98.58,98.5,98.5,5900.0,87.7545,87.7812,87.7099,87.7099,5900.0
2015-10-30 12:50:00,98.49,98.91,98.49,98.86,24078.0,87.701,88.075,87.701,88.0305,24078.0
2015-10-30 12:55:00,98.86,99.0,98.82,98.98,7701.0,88.0305,88.1552,87.9949,88.1373,7701.0
2015-10-30 13:00:00,98.98,98.99,98.92,98.97,6700.0,88.1373,88.1463,88.0839,88.1284,6700.0
2015-10-30 13:05:00,99.0,99.0,98.61,98.67,19775.0,88.1552,88.1552,87.8079,87.8613,19775.0
2015-10-30 13:10:00,98.67,98.7,98.61,98.7,3800.0,87.8613,87.888,87.8079,87.888,3800.0
2015-10-30 13:15:00,98.73,98.82,98.73,98.81,5720.0,87.9147,87.9949,87.9147,87.986,5720.0
2015-10-30 13:20:00,98.84,98.92,98.84,98.9,4400.0,88.0127,88.0839,88.0127,88.0661,4400.0
2015-10-30 13:25:00,98.89,98.98,98.88,98.97,7072.0,88.0572,88.1373,88.0483,88.1284,7072.0
2015-10-30 13:30:00,98.94,98.94,98.85,98.91,5498.0,88.1017,88.1017,88.0216,88.075,5498.0
2015-10-30 13:35:00,98.89,98.94,98.86,98.93,9500.0,88.0572,88.1017,88.0305,88.0928,9500.0
2015-10-30 13:40:00,98.92,99.04,98.92,98.97,8894.0,88.0839,88.1908,88.0839,88.1284,8894.0
2015-10-30 13:45:00,98.97,99.19,98.94,99.11,11011.0,88.1284,88.3243,88.1017,88.2531,11011.0
2015-10-30 13:50:00,99.11,99.14,99.02,99.12,8400.0,88.2531,88.2798,88.173,88.262,8400.0
2015-10-30 13:55:00,99.11,99.17,99.08,99.16,12563.0,88.2531,88.3065,88.2264,88.2976,12563.0
2015-10-30 14:00:00,99.11,99.2,99.0,99.09,9526.0,88.2531,88.3332,88.1552,88.2353,9526.0
2015-10-30 14:05:00,99.07,99.07,98.91,98.92,8453.0,88.2175,88.2175,88.075,88.0839,8453.0
2015-10-30 14:10:00,98.94,99.02,98.87,98.93,7387.0,88.1017,88.173,88.0394,88.0928,7387.0
2015-10-30 14:15:00,98.93,98.94,98.87,98.92,5760.0,88.0928,88.1017,88.0394,88.0839,5760.0
2015-10-30 14:20:00,98.92,98.92,98.72,98.77,6941.0,88.0839,88.0839,87.9058,87.9504,6941.0
2015-10-30 14:25:00,98.77,98.8,98.68,98.74,7101.0,87.9504,87.9771,87.8702,87.9236,7101.0
2015-10-30 14:30:00,98.71,98.81,98.7,98.81,4561.0,87.8969,87.986,87.888,87.986,4561.0
2015-10-30 14:35:00,98.81,98.84,98.77,98.79,6916.0,87.986,88.0127,87.9504,87.9682,6916.0
2015-10-30 14:40:00,98.78,98.82,98.74,98.81,10720.0,87.9593,87.9949,87.9236,87.986,10720.0
2015-10-30 14:45:00,98.83,98.85,98.73,98.79,12733.0,88.0038,88.0216,87.9147,87.9682,12733.0
2015-10-30 14:50:00,98.78,98.82,98.69,98.69,15899.0,87.9593,87.9949,87.8791,87.8791,15899.0
2015-10-30 14:55:00,98.71,98.71,98.36,98.37,19350.0,87.8969,87.8969,87.5853,87.5942,19350.0
2015-10-30 15:00:00,98.37,98.4,98.25,98.3,14408.0,87.5942,87.6209,87.4873,87.5318,14408.0
2015-10-30 15:05:00,98.31,98.31,98.16,98.25,23167.0,87.5407,87.5407,87.4072,87.4873,23167.0
2015-10-30 15:10:00,98.25,98.33,98.16,98.24,18911.0,87.4873,87.5586,87.4072,87.4784,18911.0
2015-10-30 15:15:00,98.25,98.48,98.25,98.37,12476.0,87.4873,87.6921,87.4873,87.5942,12476.0
2015-10-30 15:20:00,98.4,98.48,98.27,98.32,11436.0,87.6209,87.6921,87.5051,87.5496,11436.0
2015-10-30 15:25:00,98.32,98.34,98.16,98.18,15154.0,87.5496,87.5675,87.4072,87.425,15154.0
2015-10-30 15:30:00,98.18,98.35,98.15,98.33,19447.0,87.425,87.5764,87.3983,87.5586,19447.0
2015-10-30 15:35:00,98.35,98.49,98.3,98.46,13673.0,87.5764,87.701,87.5318,87.6743,13673.0
2015-10-30 15:40:00,98.45,98.49,98.38,98.41,15539.0,87.6654,87.701,87.6031,87.6298,15539.0
2015-10-30 15:45:00,98.44,98.74,98.42,98.68,35158.0,87.6565,87.9236,87.6387,87.8702,35158.0
2015-10-30 15:50:00,98.68,98.68,98.47,98.52,40387.0,87.8702,87.8702,87.6832,87.7277,40387.0
2015-10-30 15:55:00,98.53,98.57,98.33,98.33,91686.0,87.7366,87.7723,87.5586,87.5586,91686.0
2015-11-02 09:30:00,98.7,99.28,98.61,99.26,43002.0,87.888,88.4045,87.8079,88.3867,43002.0
2015-11-02 09:35:00,99.21,99.72,99.21,99.55,23796.0,88.3422,88.7963,88.3422,88.6449,23796.0
2015-11-02 09:40:00,99.63,99.68,99.29,99.4,12676.0,88.7161,88.7607,88.4134,88.5113,12676.0
2015-11-02 09:45:00,99.41,99.58,99.39,99.58,15001.0,88.5202,88.6716,88.5024,88.6716,15001.0
2015-11-02 09:50:00,99.54,99.84,99.47,99.56,73698.0,88.636,88.9031,88.5737,88.6538,73698.0
2015-11-02 09:55:00,99.58,99.58,99.38,99.46,21674.0,88.6716,88.6716,88.4935,88.5648,21674.0
2015-11-02 10:00:00,99.5,99.53,99.18,99.18,26828.0,88.6004,88.6271,88.3154,88.3154,26828.0
2015-11-02 10:05:00,99.18,99.37,99.17,99.28,25368.0,88.3154,88.4846,88.3065,88.4045,25368.0
2015-11-02 10:10:00,99.24,99.51,99.23,99.41,58982.0,88.3689,88.6093,88.36,88.5202,58982.0
2015-11-02 10:15:00,99.43,99.43,99.31,99.4,5573.0,88.5381,88.5381,88.4312,88.5113,5573.0
2015-11-02 10:20:00,99.38,99.43,99.05,99.05,18982.0,88.4935,88.5381,88.1997,88.1997,18982.0
2015-11-02 10:25:00,99.09,99.26,98.97,98.99,65278.0,88.2353,88.3867,88.1284,88.1463,65278.0
2015-11-02 10:30:00,98.96,98.96,98.66,98.78,53892.0,88.1195,88.1195,87.8524,87.9593,53892.0
2015-11-02 10:35:00,98.78,98.83,98.6,98.61,37893.0,87.9593,88.0038,87.799,87.8079,37893.0
2015-11-02 10:40:00,98.57,98.57,98.26,98.36,19275.0,87.7723,87.7723,87.4962,87.5853,19275.0
2015-11-02 10:45:00,98.36,98.64,98.28,98.51,13417.0,87.5853,87.8346,87.514,87.7188,13417.0
2015-11-02 10:50:00,98.56,98.56,98.42,98.55,4900.0,87.7634,87.7634,87.6387,87.7545,4900.0
2015-11-02 10:55:00,98.53,98.61,98.37,98.51,10305.0,87.7366,87.8079,87.5942,87.7188,10305.0
2015-11-02 11:00:00,98.56,98.63,98.49,98.54,10573.0,87.7634,87.8257,87.701,87.7455,10573.0
2015-11-02 11:05:00,98.54,98.77,98.54,98.61,17155.0,87.7455,87.9504,87.7455,87.8079,17155.0
2015-11-02 11:10:00,98.6,98.6,98.18,98.27,27365.0,87.799,87.799,87.425,87.5051,27365.0
2015-11-02 11:15:00,98.3,98.32,98.17,98.2,20302.0,87.5318,87.5496,87.4161,87.4428,20302.0
2015-11-02 11:20:00,98.2,98.3,98.12,98.27,15603.0,87.4428,87.5318,87.3716,87.5051,15603.0
2015-11-02 11:25:00,98.27,98.54,98.24,98.54,14556.0,87.5051,87.7455,87.4784,87.7455,14556.0
2015-11-02 11:30:00,98.54,98.61,98.46,98.52,5600.0,87.7455,87.8079,87.6743,87.7277,5600.0
2015-11-02 11:35:00,98.51,98.54,98.42,98.5,44437.0,87.7188,87.7455,87.6387,87.7099,44437.0
2015-11-02 11:40:00,98.5,98.53,98.21,98.22,7400.0,87.7099,87.7366,87.4517,87.4606,7400.0
2015-11-02 11:45:00,98.18,98.26,98.15,98.2,4755.0,87.425,87.4962,87.3983,87.4428,4755.0
2015-11-02 11:50:00,98.18,98.24,98.12,98.23,5612.0,87.425,87.4784,87.3716,87.4695,5612.0
2015-11-02 11:55:00,98.2,98.31,98.17,98.2,6533.0,87.4428,87.5407,87.4161,87.4428,6533.0
2015-11-02 12:00:00,98.22,98.23,98.07,98.08,3099.0,87.4606,87.4695,87.327,87.3359,3099.0
2015-11-02 12:05:00,98.12,98.14,97.94,97.94,9062.0,87.3716,87.3894,87.2113,87.2113,9062.0
2015-11-02 12:10:00,97.94,97.94,97.83,97.91,18750.0,87.2113,87.2113,87.1133,87.1846,18750.0
2015-11-02 12:15:00,97.92,97.93,97.83,97.86,8400.0,87.1935,87.2024,87.1133,87.14,8400.0
2015-11-02 12:20:00,97.86,97.92,97.81,97.81,14268.0,87.14,87.1935,87.0955,87.0955,14268.0
2015-11-02 12:25:00,97.83,97.83,97.72,97.72,8900.0,87.1133,87.1133,87.0154,87.0154,8900.0
2015-11-02 12:30:00,97.75,97.82,97.7,97.78,10600.0,87.0421,87.1044,86.9976,87.0688,10600.0
2015-11-02 12:35:00,97.8,97.83,97.75,97.77,6264.0,87.0866,87.1133,87.0421,87.0599,6264.0
2015-11-02 12:40:00,97.77,97.77,97.68,97.69,12101.0,87.0599,87.0599,86.9798,86.9887,12101.0
2015-11-02 12:45:00,97.74,97.76,97.58,97.6,10710.0,87.0332,87.051,86.8907,86.9085,10710.0
2015-11-02 12:50:00,97.63,97.71,97.62,97.65,4500.0,86.9352,87.0065,86.9263,86.953,4500.0
2015-11-02 12:55:00,97.67,97.85,97.65,97.76,8683.0,86.9709,87.1311,86.953,87.051,8683.0
2015-11-02 13:00:00,97.78,97.8,97.65,97.65,5665.0,87.0688,87.0866,86.953,86.953,5665.0
2015-11-02 13:05:00,97.68,97.85,97.68,97.8,6804.0,86.9798,87.1311,86.9798,87.0866,6804.0
2015-11-02 13:10:00,97.82,97.83,97.7,97.73,5031.0,87.1044,87.1133,86.9976,87.0243,5031.0
2015-11-02 13:15:00,97.73,97.88,97.71,97.87,7322.0,87.0243,87.1578,87.0065,87.1489,7322.0
2015-11-02 13:20:00,97.89,97.99,97.86,97.95,2920.0,87.1668,87.2558,87.14,87.2202,2920.0
2015-11-02 13:25:00,97.98,98.0,97.9,97.94,5991.0,87.2469,87.2647,87.1757,87.2113,5991.0
2015-11-02 13:30:00,97.94,98.0,97.93,97.95,10686.0,87.2113,87.2647,87.2024,87.2202,10686.0
2015-11-02 13:35:00,97.93,97.95,97.86,97.92,6344.0,87.2024,87.2202,87.14,87.1935,6344.0
2015-11-02 13:40:00,97.88,97.95,97.86,97.92,5579.0,87.1578,87.2202,87.14,87.1935,5579.0
2015-11-02 13:45:00,97.94,97.95,97.85,97.88,4100.0,87.2113,87.2202,87.1311,87.1578,4100.0
2015-11-02 13:50:00,97.87,97.98,97.87,97.98,6360.0,87.1489,87.2469,87.1489,87.2469,6360.0
2015-11-02 13:55:00,97.95,98.0,97.93,98.0,7236.0,87.2202,87.2647,87.2024,87.2647,7236.0
2015-11-02 14:00:00,98.0,98.0,97.97,97.99,10689.0,87.2647,87.2647,87.238,87.2558,10689.0
2015-11-02 14:05:00,98.0,98.01,97.96,97.96,12503.0,87.2647,87.2736,87.2291,87.2291,12503.0
2015-11-02 14:10:00,97.96,97.98,97.94,97.97,10816.0,87.2291,87.2469,87.2113,87.238,10816.0
2015-11-02 14:15:00,97.95,97.97,97.88,97.97,6117.0,87.2202,87.238,87.1578,87.238,6117.0
2015-11-02 14:20:00,98.0,98.01,97.97,97.99,11569.0,87.2647,87.2736,87.238,87.2558,11569.0
2015-11-02 14:25:00,98.0,98.05,97.95,98.02,10544.0,87.2647,87.3092,87.2202,87.2825,10544.0
2015-11-02 14:30:00,98.04,98.15,98.03,98.1,6664.0,87.3003,87.3983,87.2914,87.3537,6664.0
2015-11-02 14:35:00,98.12,98.18,98.12,98.16,4100.0,87.3716,87.425,87.3716,87.4072,4100.0
2015-11-02 14:40:00,98.21,98.31,98.21,98.31,6764.0,87.4517,87.5407,87.4517,87.5407,6764.0
2015-11-02 14:45:00,98.33,98.41,98.3,98.41,6301.0,87.5586,87.6298,87.5318,87.6298,6301.0
2015-11-02 14:50:00,98.42,98.59,98.38,98.59,4445.0,87.6387,87.7901,87.6031,87.7901,4445.0
2015-11-02 14:55:00,98.58,98.7,98.55,98.63,6054.0,87.7812,87.888,87.7545,87.8257,6054.0
2015-11-02 15:00:00,98.65,98.69,98.61,98.61,25779.0,87.8435,87.8791,87.8079,87.8079,25779.0
2015-11-02 15:05:00,98.6,98.6,98.39,98.4,9229.0,87.799,87.799,87.612,87.6209,9229.0
2015-11-02 15:10:00,98.4,98.42,98.35,98.42,8202.0,87.6209,87.6387,87.5764,87.6387,8202.0
2015-11-02 15:15:00,98.43,98.43,98.37,98.43,11032.0,87.6476,87.6476,87.5942,87.6476,11032.0
2015-11-02 15:20:00,98.44,98.48,98.41,98.43,18339.0,87.6565,87.6921,87.6298,87.6476,18339.0
2015-11-02 15:25:00,98.43,98.54,98.42,98.46,13566.0,87.6476,87.7455,87.6387,87.6743,13566.0
2015-11-02 15:30:00,98.44,98.47,98.37,98.37,10246.0,87.6565,87.6832,87.5942,87.5942,10246.0
2015-11-02 15:35:00,98.38,98.38,98.29,98.34,13417.0,87.6031,87.6031,87.5229,87.5675,13417.0
2015-11-02 15:40:00,98.33,98.37,98.32,98.35,19247.0,87.5586,87.5942,87.5496,87.5764,19247.0
2015-11-02 15:45:00,98.35,98.4,98.27,98.33,25068.0,87.5764,87.6209,87.5051,87.5586,25068.0
2015-11-02 15:50:00,98.3,98.37,98.29,98.34,12102.0,87.5318,87.5942,87.5229,87.5675,12102.0
2015-11-02 15:55:00,98.33,98.39,98.22,98.36,37856.0,87.5586,87.612,87.4606,87.5853,37856.0
2015-11-03 09:30:00,97.49,97.56,96.61,97.16,47617.0,86.8106,86.8729,86.027,86.5167,47617.0
2015-11-03 09:35:00,97.16,97.29,96.87,96.87,46479.0,86.5167,86.6325,86.2585,86.2585,46479.0
2015-11-03 09:40:00,96.85,96.99,96.55,96.56,20579.0,86.2407,86.3653,85.9735,85.9824,20579.0
2015-11-03 09:45:00,96.59,96.59,96.21,96.25,29644.0,86.0092,86.0092,85.6708,85.7064,29644.0
2015-11-03 09:50:00,96.28,96.29,95.85,95.99,92462.0,85.7331,85.742,85.3502,85.4749,92462.0
2015-11-03 09:55:00,95.98,96.02,95.81,95.88,22040.0,85.466,85.5016,85.3146,85.3769,22040.0
2015-11-03 10:00:00,95.91,96.16,95.78,95.82,22775.0,85.4036,85.6263,85.2879,85.3235,22775.0
2015-11-03 10:05:00,95.82,95.83,95.62,95.66,23420.0,85.3235,85.3324,85.1454,85.181,23420.0
2015-11-03 10:10:00,95.65,95.76,95.54,95.72,14857.0,85.1721,85.2701,85.0742,85.2345,14857.0
2015-11-03 10:15:00,95.74,96.36,95.71,96.25,16652.0,85.2523,85.8044,85.2256,85.7064,16652.0
2015-11-03 10:20:00,96.24,96.46,96.08,96.46,19307.0,85.6975,85.8934,85.555,85.8934,19307.0
2015-11-03 10:25:00,96.42,96.45,95.97,96.08,69314.0,85.8578,85.8845,85.4571,85.555,69314.0
2015-11-03 10:30:00,96.11,96.15,95.9,96.02,13668.0,85.5817,85.6174,85.3947,85.5016,13668.0
2015-11-03 10:35:00,96.0,96.18,95.85,96.17,16726.0,85.4838,85.6441,85.3502,85.6352,16726.0
2015-11-03 10:40:00,96.18,96.18,95.98,96.06,9749.0,85.6441,85.6441,85.466,85.5372,9749.0
2015-11-03 10:45:00,96.06,96.06,95.73,95.79,18418.0,85.5372,85.5372,85.2434,85.2968,18418.0
2015-11-03 10:50:00,95.79,95.8,95.7,95.7,13934.0,85.2968,85.3057,85.2167,85.2167,13934.0
2015-11-03 10:55:00,95.68,95.73,95.65,95.68,13586.0,85.1988,85.2434,85.1721,85.1988,13586.0
2015-11-03 11:00:00,95.7,95.83,95.7,95.75,10763.0,85.2167,85.3324,85.2167,85.2612,10763.0
2015-11-03 11:05:00,95.75,95.88,95.6,95.81,31258.0,85.2612,85.3769,85.1276,85.3146,31258.0
2015-11-03 11:10:00,95.82,95.82,95.53,95.53,25970.0,85.3235,85.3235,85.0653,85.0653,25970.0
2015-11-03 11:15:00,95.52,95.72,95.5,95.67,13926.0,85.0564,85.2345,85.0386,85.1899,13926.0
2015-11-03 11:20:00,95.7,95.94,95.66,95.8,19205.0,85.2167,85.4304,85.181,85.3057,19205.0
2015-11-03 11:25:00,95.8,95.8,95.66,95.73,12737.0,85.3057,85.3057,85.181,85.2434,12737.0
2015-11-03 11:30:00,95.73,95.97,95.69,95.97,7984.0,85.2434,85.4571,85.2077,85.4571,7984.0
2015-11-03 11:35:00,95.98,96.5,95.97,96.5,14531.0,85.466,85.929,85.4571,85.929,14531.0
2015-11-03 11:40:00,96.46,96.57,96.25,96.36,16490.0,85.8934,85.9913,85.7064,85.8044,16490.0
2015-11-03 11:45:00,96.39,96.44,96.31,96.36,7622.0,85.8311,85.8756,85.7598,85.8044,7622.0
2015-11-03 11:50:00,96.35,96.59,96.3,96.55,12912.0,85.7954,86.0092,85.7509,85.9735,12912.0
2015-11-03 11:55:00,96.56,96.73,96.42,96.73,14704.0,85.9824,86.1338,85.8578,86.1338,14704.0
2015-11-03 12:00:00,96.72,96.76,96.51,96.59,13799.0,86.1249,86.1605,85.9379,86.0092,13799.0
2015-11-03 12:05:00,96.58,96.61,96.51,96.53,7969.0,86.0003,86.027,85.9379,85.9557,7969.0
2015-11-03 12:10:00,96.51,96.53,96.37,96.37,10914.0,85.9379,85.9557,85.8133,85.8133,10914.0
2015-11-03 12:15:00,96.39,96.48,96.38,96.43,9900.0,85.8311,85.9112,85.8222,85.8667,9900.0
2015-11-03 12:20:00,96.46,96.7,96.46,96.61,8475.0,85.8934,86.1071,85.8934,86.027,8475.0
2015-11-03 12:25:00,96.56,96.67,96.51,96.62,7050.0,85.9824,86.0804,85.9379,86.0359,7050.0
2015-11-03 12:30:00,96.62,96.83,96.61,96.7,7286.0,86.0359,86.2229,86.027,86.1071,7286.0
2015-11-03 12:35:00,96.68,96.89,96.68,96.71,7700.0,86.0893,86.2763,86.0893,86.116,7700.0
2015-11-03 12:40:00,96.73,96.74,96.6,96.67,6102.0,86.1338,86.1427,86.0181,86.0804,6102.0
2015-11-03 12:45:00,96.69,96.79,96.65,96.65,9500.0,86.0982,86.1872,86.0626,86.0626,9500.0
2015-11-03 12:50:00,96.67,96.82,96.61,96.82,6889.0,86.0804,86.214,86.027,86.214,6889.0
2015-11-03 12:55:00,96.86,97.06,96.84,97.03,5071.0,86.2496,86.4277,86.2318,86.401,5071.0
2015-11-03 13:00:00,97.05,97.13,97.01,97.08,8392.0,86.4188,86.49,86.3831,86.4455,8392.0
2015-11-03 13:05:00,97.11,97.28,97.08,97.23,33481.0,86.4722,86.6236,86.4455,86.579,33481.0
2015-11-03 13:10:00,97.2,97.3,97.09,97.17,14787.0,86.5523,86.6414,86.4544,86.5256,14787.0
2015-11-03 13:15:00,97.17,97.23,97.08,97.22,17093.0,86.5256,86.579,86.4455,86.5701,17093.0
2015-11-03 13:20:00,97.22,97.5,97.22,97.48,20040.0,86.5701,86.8195,86.5701,86.8017,20040.0
2015-11-03 13:25:00,97.44,97.44,97.28,97.3,9350.0,86.766,86.766,86.6236,86.6414,9350.0
2015-11-03 13:30:00,97.28,97.28,97.1,97.12,6484.0,86.6236,86.6236,86.4633,86.4811,6484.0
2015-11-03 13:35:00,97.12,97.21,97.09,97.21,10604.0,86.4811,86.5612,86.4544,86.5612,10604.0
2015-11-03 13:40:00,97.2,97.24,97.12,97.15,11802.0,86.5523,86.588,86.4811,86.5078,11802.0
2015-11-03 13:45:00,97.14,97.2,97.09,97.14,6099.0,86.4989,86.5523,86.4544,86.4989,6099.0
2015-11-03 13:50:00,97.13,97.17,97.07,97.12,15499.0,86.49,86.5256,86.4366,86.4811,15499.0
2015-11-03 13:55:00,97.08,97.14,97.0,97.01,8612.0,86.4455,86.4989,86.3742,86.3831,8612.0
2015-11-03 14:00:00,97.03,97.08,97.01,97.04,12441.0,86.401,86.4455,86.3831,86.4099,12441.0
2015-11-03 14:05:00,97.06,97.37,97.05,97.35,9978.0,86.4277,86.7037,86.4188,86.6859,9978.0
2015-11-03 14:10:00,97.37,97.53,97.37,97.52,7034.0,86.7037,86.8462,86.7037,86.8373,7034.0
2015-11-03 14:15:00,97.48,97.49,97.38,97.38,12620.0,86.8017,86.8106,86.7126,86.7126,12620.0
2015-11-03 14:20:00,97.4,97.43,97.29,97.36,11696.0,86.7304,86.7571,86.6325,86.6948,11696.0
2015-11-03 14:25:00,97.36,97.37,97.25,97.31,21449.0,86.6948,86.7037,86.5969,86.6503,21449.0
2015-11-03 14:30:00,97.31,97.38,97.28,97.33,14460.0,86.6503,86.7126,86.6236,86.6681,14460.0
2015-11-03 14:35:00,97.32,97.37,97.23,97.28,13053.0,86.6592,86.7037,86.579,86.6236,13053.0
2015-11-03 14:40:00,97.28,97.38,97.26,97.28,15592.0,86.6236,86.7126,86.6058,86.6236,15592.0
2015-11-03 14:45:00,97.29,97.37,97.2,97.36,23534.0,86.6325,86.7037,86.5523,86.6948,23534.0
2015-11-03 14:50:00,97.35,97.63,97.35,97.57,11757.0,86.6859,86.9352,86.6859,86.8818,11757.0
2015-11-03 14:55:00,97.58,97.61,97.34,97.34,11726.0,86.8907,86.9174,86.677,86.677,11726.0
2015-11-03 15:00:00,97.37,97.37,97.13,97.14,14703.0,86.7037,86.7037,86.49,86.4989,14703.0
2015-11-03 15:05:00,97.16,97.16,96.99,97.01,19118.0,86.5167,86.5167,86.3653,86.3831,19118.0
2015-11-03 15:10:00,97.01,97.01,96.9,96.94,20819.0,86.3831,86.3831,86.2852,86.3208,20819.0
2015-11-03 15:15:00,96.95,96.96,96.82,96.92,21929.0,86.3297,86.3386,86.214,86.303,21929.0
2015-11-03 15:20:00,96.93,97.0,96.89,96.9,21120.0,86.3119,86.3742,86.2763,86.2852,21120.0
2015-11-03 15:25:00,96.9,96.98,96.83,96.88,21228.0,86.2852,86.3564,86.2229,86.2674,21228.0
2015-11-03 15:30:00,96.88,96.91,96.75,96.78,34346.0,86.2674,86.2941,86.1516,86.1783,34346.0
2015-11-03 15:35:00,96.79,96.81,96.68,96.72,31207.0,86.1872,86.2051,86.0893,86.1249,31207.0
2015-11-03 15:40:00,96.73,96.73,96.55,96.58,45450.0,86.1338,86.1338,85.9735,86.0003,45450.0
2015-11-03 15:45:00,96.56,96.68,96.52,96.65,48905.0,85.9824,86.0893,85.9468,86.0626,48905.0
2015-11-03 15:50:00,96.65,96.73,96.62,96.66,57958.0,86.0626,86.1338,86.0359,86.0715,57958.0
2015-11-03 15:55:00,96.66,96.69,96.55,96.67,108521.0,86.0715,86.0982,85.9735,86.0804,108521.0
2015-11-04 09:30:00,96.69,97.21,96.6,96.81,19206.0,86.0982,86.5612,86.0181,86.2051,19206.0
2015-11-04 09:35:00,96.8,96.88,96.47,96.62,12700.0,86.1962,86.2674,85.9023,86.0359,12700.0
2015-11-04 09:40:00,96.58,96.89,96.49,96.49,103223.0,86.0003,86.2763,85.9201,85.9201,103223.0
2015-11-04 09:45:00,96.49,96.63,96.23,96.29,24009.0,85.9201,86.0448,85.6886,85.742,24009.0
2015-11-04 09:50:00,96.22,96.34,96.03,96.23,29734.0,85.6797,85.7865,85.5105,85.6886,29734.0
2015-11-04 09:55:00,96.25,96.35,96.21,96.26,25533.0,85.7064,85.7954,85.6708,85.7153,25533.0
2015-11-04 10:00:00,96.3,96.41,96.16,96.37,12378.0,85.7509,85.8489,85.6263,85.8133,12378.0
2015-11-04 10:05:00,96.37,96.4,96.27,96.31,10524.0,85.8133,85.84,85.7242,85.7598,10524.0
2015-11-04 10:10:00,96.31,96.41,96.19,96.4,13334.0,85.7598,85.8489,85.653,85.84,13334.0
2015-11-04 10:15:00,96.38,96.38,96.17,96.35,23483.0,85.8222,85.8222,85.6352,85.7954,23483.0
2015-11-04 10:20:00,96.37,96.55,96.29,96.52,23537.0,85.8133,85.9735,85.742,85.9468,23537.0
2015-11-04 10:25:00,96.47,96.64,96.35,96.61,11535.0,85.9023,86.0537,85.7954,86.027,11535.0
2015-11-04 10:30:00,96.63,96.98,96.51,96.91,18156.0,86.0448,86.3564,85.9379,86.2941,18156.0
2015-11-04 10:35:00,96.95,97.2,96.67,96.68,12403.0,86.3297,86.5523,86.0804,86.0893,12403.0
2015-11-04 10:40:00,96.67,96.72,96.51,96.63,18890.0,86.0804,86.1249,85.9379,86.0448,18890.0
2015-11-04 10:45:00,96.61,96.96,96.61,96.96,9887.0,86.027,86.3386,86.027,86.3386,9887.0
2015-11-04 10:50:00,97.01,97.04,96.65,96.65,17213.0,86.3831,86.4099,86.0626,86.0626,17213.0
2015-11-04 10:55:00,96.58,96.58,96.36,96.42,7200.0,86.0003,86.0003,85.8044,85.8578,7200.0
2015-11-04 11:00:00,96.37,96.51,96.31,96.41,15142.0,85.8133,85.9379,85.7598,85.8489,15142.0
2015-11-04 11:05:00,96.38,96.38,96.1,96.13,8153.0,85.8222,85.8222,85.5728,85.5995,8153.0
2015-11-04 11:10:00,96.1,96.18,96.01,96.07,9933.0,85.5728,85.6441,85.4927,85.5461,9933.0
2015-11-04 11:15:00,96.12,96.51,96.09,96.49,8687.0,85.5906,85.9379,85.5639,85.9201,8687.0
2015-11-04 11:20:00,96.47,96.52,96.36,96.36,5574.0,85.9023,85.9468,85.8044,85.8044,5574.0
2015-11-04 11:25:00,96.4,96.46,96.29,96.36,4306.0,85.84,85.8934,85.742,85.8044,4306.0
2015-11-04 11:30:00,96.37,96.6,96.37,96.57,3700.0,85.8133,86.0181,85.8133,85.9913,3700.0
2015-11-04 11:35:00,96.6,96.86,96.57,96.75,6086.0,86.0181,86.2496,85.9913,86.1516,6086.0
2015-11-04 11:40:00,96.75,96.95,96.59,96.75,22007.0,86.1516,86.3297,86.0092,86.1516,22007.0
2015-11-04 11:45:00,96.68,97.0,96.64,97.0,5637.0,86.0893,86.3742,86.0537,86.3742,5637.0
2015-11-04 11:50:00,96.96,97.09,96.85,97.04,13996.0,86.3386,86.4544,86.2407,86.4099,13996.0
2015-11-04 11:55:00,97.04,97.27,97.03,97.26,38247.0,86.4099,86.6147,86.401,86.6058,38247.0
2015-11-04 12:00:00,97.24,97.29,97.13,97.28,19525.0,86.588,86.6325,86.49,86.6236,19525.0
2015-11-04 12:05:00,97.27,97.68,97.24,97.55,26188.0,86.6147,86.9798,86.588,86.864,26188.0
2015-11-04 12:10:00,97.56,97.82,97.52,97.75,18899.0,86.8729,87.1044,86.8373,87.0421,18899.0
2015-11-04 12:15:00,97.78,97.78,97.56,97.71,18810.0,87.0688,87.0688,86.8729,87.0065,18810.0
2015-11-04 12:20:00,97.7,97.95,97.65,97.84,14248.0,86.9976,87.2202,86.953,87.1222,14248.0
2015-11-04 12:25:00,97.82,97.9,97.66,97.68,10402.0,87.1044,87.1757,86.9619,86.9798,10402.0
2015-11-04 12:30:00,97.63,97.69,97.52,97.61,12456.0,86.9352,86.9887,86.8373,86.9174,12456.0
2015-11-04 12:35:00,97.65,97.7,97.59,97.62,7764.0,86.953,86.9976,86.8996,86.9263,7764.0
2015-11-04 12:40:00,97.61,97.79,97.53,97.75,10212.0,86.9174,87.0777,86.8462,87.0421,10212.0
2015-11-04 12:45:00,97.78,97.83,97.68,97.69,9464.0,87.0688,87.1133,86.9798,86.9887,9464.0
2015-11-04 12:50:00,97.69,97.81,97.62,97.78,9599.0,86.9887,87.0955,86.9263,87.0688,9599.0
2015-11-04 12:55:00,97.8,97.91,97.71,97.89,9407.0,87.0866,87.1846,87.0065,87.1668,9407.0
2015-11-04 13:00:00,97.86,98.03,97.72,97.74,12683.0,87.14,87.2914,87.0154,87.0332,12683.0
2015-11-04 13:05:00,97.74,97.75,97.36,97.43,8211.0,87.0332,87.0421,86.6948,86.7571,8211.0
2015-11-04 13:10:00,97.44,97.48,97.38,97.43,5025.0,86.766,86.8017,86.7126,86.7571,5025.0
2015-11-04 13:15:00,97.47,97.58,97.42,97.46,10576.0,86.7928,86.8907,86.7482,86.7839,10576.0
2015-11-04 13:20:00,97.46,97.52,97.34,97.5,8873.0,86.7839,86.8373,86.677,86.8195,8873.0
2015-11-04 13:25:00,97.54,97.86,97.51,97.86,10328.0,86.8551,87.14,86.8284,87.14,10328.0
2015-11-04 13:30:00,97.89,97.93,97.78,97.92,5591.0,87.1668,87.2024,87.0688,87.1935,5591.0
2015-11-04 13:35:00,97.92,98.05,97.9,98.02,8000.0,87.1935,87.3092,87.1757,87.2825,8000.0
2015-11-04 13:40:00,98.03,98.09,97.91,98.09,6943.0,87.2914,87.3448,87.1846,87.3448,6943.0
2015-11-04 13:45:00,98.09,98.13,97.93,98.02,40085.0,87.3448,87.3805,87.2024,87.2825,40085.0
2015-11-04 13:50:00,98.0,98.09,97.94,98.0,28744.0,87.2647,87.3448,87.2113,87.2647,28744.0
2015-11-04 13:55:00,98.01,98.16,97.95,98.15,7080.0,87.2736,87.4072,87.2202,87.3983,7080.0
2015-11-04 14:00:00,98.11,98.16,98.04,98.12,15312.0,87.3627,87.4072,87.3003,87.3716,15312.0
2015-11-04 14:05:00,98.11,98.21,98.08,98.19,13045.0,87.3627,87.4517,87.3359,87.4339,13045.0
2015-11-04 14:10:00,98.22,98.25,98.14,98.17,9405.0,87.4606,87.4873,87.3894,87.4161,9405.0
2015-11-04 14:15:00,98.14,98.2,98.0,98.07,7047.0,87.3894,87.4428,87.2647,87.327,7047.0
2015-11-04 14:20:00,98.08,98.09,97.9,97.92,6598.0,87.3359,87.3448,87.1757,87.1935,6598.0
2015-11-04 14:25:00,97.91,97.93,97.87,97.91,10541.0,87.1846,87.2024,87.1489,87.1846,10541.0
2015-11-04 14:30:00,97.91,97.99,97.84,97.93,19943.0,87.1846,87.2558,87.1222,87.2024,19943.0
2015-11-04 14:35:00,97.95,98.09,97.95,98.07,7814.0,87.2202,87.3448,87.2202,87.327,7814.0
2015-11-04 14:40:00,98.02,98.08,97.93,97.97,6347.0,87.2825,87.3359,87.2024,87.238,6347.0
2015-11-04 14:45:00,97.94,97.97,97.84,97.88,5503.0,87.2113,87.238,87.1222,87.1578,5503.0
2015-11-04 14:50:00,97.87,97.87,97.72,97.72,7230.0,87.1489,87.1489,87.0154,87.0154,7230.0
2015-11-04 14:55:00,97.73,97.96,97.73,97.89,9346.0,87.0243,87.2291,87.0243,87.1668,9346.0
2015-11-04 15:00:00,97.89,97.92,97.64,97.66,9996.0,87.1668,87.1935,86.9441,86.9619,9996.0
2015-11-04 15:05:00,97.68,97.72,97.64,97.68,6201.0,86.9798,87.0154,86.9441,86.9798,6201.0
2015-11-04 15:10:00,97.68,97.79,97.61,97.75,12700.0,86.9798,87.0777,86.9174,87.0421,12700.0
2015-11-04 15:15:00,97.76,97.77,97.66,97.73,92030.0,87.051,87.0599,86.9619,87.0243,92030.0
2015-11-04 15:20:00,97.71,97.75,97.61,97.65,26442.0,87.0065,87.0421,86.9174,86.953,26442.0
2015-11-04 15:25:00,97.65,97.71,97.53,97.57,12600.0,86.953,87.0065,86.8462,86.8818,12600.0
2015-11-04 15:30:00,97.54,97.57,97.44,97.44,16898.0,86.8551,86.8818,86.766,86.766,16898.0
2015-11-04 15:35:00,97.41,97.47,97.38,97.45,25243.0,86.7393,86.7928,86.7126,86.7749,25243.0
2015-11-04 15:40:00,97.44,97.54,97.41,97.5,36727.0,86.766,86.8551,86.7393,86.8195,36727.0
2015-11-04 15:45:00,97.53,97.62,97.51,97.6,56259.0,86.8462,86.9263,86.8284,86.9085,56259.0
2015-11-04 15:50:00,97.61,97.74,97.6,97.72,48115.0,86.9174,87.0332,86.9085,87.0154,48115.0
2015-11-04 15:55:00,97.71,97.95,97.71,97.95,84118.0,87.0065,87.2202,87.0065,87.2202,84118.0
2015-11-05 09:30:00,97.77,98.51,97.7,98.48,39593.0,87.0599,87.7188,86.9976,87.6921,39593.0
2015-11-05 09:35:00,98.48,98.73,98.03,98.7,23123.0,87.6921,87.9147,87.2914,87.888,23123.0
2015-11-05 09:40:00,98.62,98.73,98.5,98.6,17118.0,87.8168,87.9147,87.7099,87.799,17118.0
2015-11-05 09:45:00,98.65,99.09,98.52,98.94,20654.0,87.8435,88.2353,87.7277,88.1017,20654.0
2015-11-05 09:50:00,98.93,99.12,98.81,98.95,59334.0,88.0928,88.262,87.986,88.1106,59334.0
2015-11-05 09:55:00,98.95,99.27,98.95,99.22,24163.0,88.1106,88.3956,88.1106,88.3511,24163.0
2015-11-05 10:00:00,99.19,99.59,99.14,99.48,26336.0,88.3243,88.6805,88.2798,88.5826,26336.0
2015-11-05 10:05:00,99.5,99.51,99.18,99.18,18038.0,88.6004,88.6093,88.3154,88.3154,18038.0
2015-11-05 10:10:00,99.25,99.46,99.19,99.36,64351.0,88.3778,88.5648,88.3243,88.4757,64351.0
2015-11-05 10:15:00,99.33,99.41,98.76,98.79,82083.0,88.449,88.5202,87.9414,87.9682,82083.0
2015-11-05 10:20:00,98.78,98.93,98.66,98.73,21673.0,87.9593,88.0928,87.8524,87.9147,21673.0
2015-11-05 10:25:00,98.72,98.88,98.61,98.82,27712.0,87.9058,88.0483,87.8079,87.9949,27712.0
2015-11-05 10:30:00,98.8,98.87,98.51,98.84,20236.0,87.9771,88.0394,87.7188,88.0127,20236.0
2015-11-05 10:35:00,98.85,99.01,98.76,98.76,11654.0,88.0216,88.1641,87.9414,87.9414,11654.0
2015-11-05 10:40:00,98.78,98.78,98.61,98.62,13942.0,87.9593,87.9593,87.8079,87.8168,13942.0
2015-11-05 10:45:00,98.61,98.83,98.58,98.64,20851.0,87.8079,88.0038,87.7812,87.8346,20851.0
2015-11-05 10:50:00,98.61,99.04,98.54,98.98,12187.0,87.8079,88.1908,87.7455,88.1373,12187.0
2015-11-05 10:55:00,98.9,98.95,98.57,98.57,8000.0,88.0661,88.1106,87.7723,87.7723,8000.0
2015-11-05 11:00:00,98.59,98.91,98.55,98.89,8730.0,87.7901,88.075,87.7545,88.0572,8730.0
2015-11-05 11:05:00,98.84,98.98,98.67,98.89,28848.0,88.0127,88.1373,87.8613,88.0572,28848.0
2015-11-05 11:10:00,98.89,99.06,98.82,99.02,11947.0,88.0572,88.2086,87.9949,88.173,11947.0
2015-11-05 11:15:00,99.05,99.25,99.0,99.15,18029.0,88.1997,88.3778,88.1552,88.2887,18029.0
2015-11-05 11:20:00,99.2,99.25,99.07,99.1,11697.0,88.3332,88.3778,88.2175,88.2442,11697.0
2015-11-05 11:25:00,99.15,99.26,98.92,99.09,22746.0,88.2887,88.3867,88.0839,88.2353,22746.0
2015-11-05 11:30:00,99.12,99.23,98.98,99.14,29740.0,88.262,88.36,88.1373,88.2798,29740.0
2015-11-05 11:35:00,99.17,99.26,99.11,99.11,30258.0,88.3065,88.3867,88.2531,88.2531,30258.0
2015-11-05 11:40:00,99.08,99.25,99.08,99.22,9379.0,88.2264,88.3778,88.2264,88.3511,9379.0
2015-11-05 11:45:00,99.25,99.33,99.2,99.25,40574.0,88.3778,88.449,88.3332,88.3778,40574.0
2015-11-05 11:50:00,99.28,99.29,99.07,99.19,15716.0,88.4045,88.4134,88.2175,88.3243,15716.0
2015-11-05 11:55:00,99.19,99.24,99.07,99.24,13815.0,88.3243,88.3689,88.2175,88.3689,13815.0
2015-11-05 12:00:00,99.24,99.28,99.14,99.23,9385.0,88.3689,88.4045,88.2798,88.36,9385.0
2015-11-05 12:05:00,99.24,99.27,98.93,99.01,43226.0,88.3689,88.3956,88.0928,88.1641,43226.0
2015-11-05 12:10:00,98.99,99.01,98.72,98.81,23765.0,88.1463,88.1641,87.9058,87.986,23765.0
2015-11-05 12:15:00,98.81,98.89,98.72,98.72,13690.0,87.986,88.0572,87.9058,87.9058,13690.0
2015-11-05 12:20:00,98.7,98.77,98.62,98.65,15335.0,87.888,87.9504,87.8168,87.8435,15335.0
2015-11-05 12:25:00,98.62,98.79,98.61,98.61,7816.0,87.8168,87.9682,87.8079,87.8079,7816.0
2015-11-05 12:30:00,98.65,98.7,98.51,98.63,7542.0,87.8435,87.888,87.7188,87.8257,7542.0
2015-11-05 12:35:00,98.62,98.64,98.49,98.51,3514.0,87.8168,87.8346,87.701,87.7188,3514.0
2015-11-05 12:40:00,98.53,98.75,98.53,98.69,9156.0,87.7366,87.9325,87.7366,87.8791,9156.0
2015-11-05 12:45:00,98.67,98.68,98.55,98.64,8796.0,87.8613,87.8702,87.7545,87.8346,8796.0
2015-11-05 12:50:00,98.66,98.67,98.53,98.58,6636.0,87.8524,87.8613,87.7366,87.7812,6636.0
2015-11-05 12:55:00,98.58,98.74,98.49,98.7,15426.0,87.7812,87.9236,87.701,87.888,15426.0
2015-11-05 13:00:00,98.71,98.77,98.69,98.76,9120.0,87.8969,87.9504,87.8791,87.9414,9120.0
2015-11-05 13:05:00,98.73,98.76,98.58,98.63,5200.0,87.9147,87.9414,87.7812,87.8257,5200.0
2015-11-05 13:10:00,98.63,98.66,98.56,98.6,6595.0,87.8257,87.8524,87.7634,87.799,6595.0
2015-11-05 13:15:00,98.6,98.66,98.53,98.53,6912.0,87.799,87.8524,87.7366,87.7366,6912.0
2015-11-05 13:20:00,98.52,98.54,98.43,98.47,7545.0,87.7277,87.7455,87.6476,87.6832,7545.0
2015-11-05 13:25:00,98.53,98.58,98.46,98.49,5476.0,87.7366,87.7812,87.6743,87.701,5476.0
2015-11-05 13:30:00,98.48,98.71,98.48,98.69,26237.0,87.6921,87.8969,87.6921,87.8791,26237.0
2015-11-05 13:35:00,98.7,98.78,98.66,98.66,8465.0,87.888,87.9593,87.8524,87.8524,8465.0
2015-11-05 13:40:00,98.65,98.69,98.53,98.57,7080.0,87.8435,87.8791,87.7366,87.7723,7080.0
2015-11-05 13:45:00,98.6,98.65,98.54,98.54,2703.0,87.799,87.8435,87.7455,87.7455,2703.0
2015-11-05 13:50:00,98.54,98.66,98.47,98.65,10780.0,87.7455,87.8524,87.6832,87.8435,10780.0
2015-11-05 13:55:00,98.65,98.84,98.65,98.84,9735.0,87.8435,88.0127,87.8435,88.0127,9735.0
2015-11-05 14:00:00,98.86,99.02,98.86,98.92,19550.0,88.0305,88.173,88.0305,88.0839,19550.0
2015-11-05 14:05:00,98.92,98.93,98.85,98.93,11402.0,88.0839,88.0928,88.0216,88.0928,11402.0
2015-11-05 14:10:00,98.88,98.88,98.78,98.81,6440.0,88.0483,88.0483,87.9593,87.986,6440.0
2015-11-05 14:15:00,98.83,98.91,98.77,98.77,10994.0,88.0038,88.075,87.9504,87.9504,10994.0
2015-11-05 14:20:00,98.76,98.81,98.69,98.76,6250.0,87.9414,87.986,87.8791,87.9414,6250.0
2015-11-05 14:25:00,98.77,98.77,98.65,98.65,5700.0,87.9504,87.9504,87.8435,87.8435,5700.0
2015-11-05 14:30:00,98.62,98.63,98.55,98.63,8200.0,87.8168,87.8257,87.7545,87.8257,8200.0
2015-11-05 14:35:00,98.6,98.63,98.52,98.59,7126.0,87.799,87.8257,87.7277,87.7901,7126.0
2015-11-05 14:40:00,98.6,98.77,98.59,98.77,9533.0,87.799,87.9504,87.7901,87.9504,9533.0
2015-11-05 14:45:00,98.78,98.97,98.78,98.92,8300.0,87.9593,88.1284,87.9593,88.0839,8300.0
2015-11-05 14:50:00,98.91,98.93,98.83,98.84,7102.0,88.075,88.0928,88.0038,88.0127,7102.0
2015-11-05 14:55:00,98.82,98.93,98.8,98.93,7611.0,87.9949,88.0928,87.9771,88.0928,7611.0
2015-11-05 15:00:00,98.91,98.94,98.85,98.89,6773.0,88.075,88.1017,88.0216,88.0572,6773.0
2015-11-05 15:05:00,98.88,98.97,98.86,98.97,6765.0,88.0483,88.1284,88.0305,88.1284,6765.0
2015-11-05 15:10:00,99.0,99.07,98.97,99.03,16405.0,88.1552,88.2175,88.1284,88.1819,16405.0
2015-11-05 15:15:00,99.05,99.19,99.05,99.16,11842.0,88.1997,88.3243,88.1997,88.2976,11842.0
2015-11-05 15:20:00,99.16,99.25,99.16,99.24,18263.0,88.2976,88.3778,88.2976,88.3689,18263.0
2015-11-05 15:25:00,99.24,99.24,99.09,99.21,24369.0,88.3689,88.3689,88.2353,88.3422,24369.0
2015-11-05 15:30:00,99.23,99.23,99.15,99.17,13502.0,88.36,88.36,88.2887,88.3065,13502.0
2015-11-05 15:35:00,99.19,99.41,99.17,99.41,26547.0,88.3243,88.5202,88.3065,88.5202,26547.0
2015-11-05 15:40:00,99.4,99.59,99.4,99.56,41184.0,88.5113,88.6805,88.5113,88.6538,41184.0
2015-11-05 15:45:00,99.56,99.56,99.34,99.46,60832.0,88.6538,88.6538,88.4579,88.5648,60832.0
2015-11-05 15:50:00,99.46,99.57,99.41,99.45,73684.0,88.5648,88.6627,88.5202,88.5559,73684.0
2015-11-05 15:55:00,99.44,99.46,99.24,99.25,93302.0,88.547,88.5648,88.3689,88.3778,93302.0
2015-11-06 09:30:00,99.14,99.89,99.14,99.82,31964.0,88.2798,88.9477,88.2798,88.8853,31964.0
2015-11-06 09:35:00,99.82,99.93,99.59,99.74,25423.0,88.8853,88.9833,88.6805,88.8141,25423.0
2015-11-06 09:40:00,99.71,99.85,99.53,99.54,11543.0,88.7874,88.912,88.6271,88.636,11543.0
2015-11-06 09:45:00,99.44,99.71,99.44,99.55,9122.0,88.547,88.7874,88.547,88.6449,9122.0
2015-11-06 09:50:00,99.57,99.86,99.47,99.55,21512.0,88.6627,88.9209,88.5737,88.6449,21512.0
2015-11-06 09:55:00,99.52,99.65,99.48,99.63,16506.0,88.6182,88.734,88.5826,88.7161,16506.0
2015-11-06 10:00:00,99.64,99.81,99.22,99.22,44888.0,88.725,88.8764,88.3511,88.3511,44888.0
2015-11-06 10:05:00,99.28,99.33,98.99,99.15,34749.0,88.4045,88.449,88.1463,88.2887,34749.0
2015-11-06 10:10:00,99.15,99.37,99.11,99.36,15280.0,88.2887,88.4846,88.2531,88.4757,15280.0
2015-11-06 10:15:00,99.33,99.33,99.12,99.29,18049.0,88.449,88.449,88.262,88.4134,18049.0
2015-11-06 10:20:00,99.27,99.32,99.2,99.2,20800.0,88.3956,88.4401,88.3332,88.3332,20800.0
2015-11-06 10:25:00,99.26,99.3,99.1,99.27,14474.0,88.3867,88.4223,88.2442,88.3956,14474.0
2015-11-06 10:30:00,99.29,99.32,99.24,99.27,13229.0,88.4134,88.4401,88.3689,88.3956,13229.0
2015-11-06 10:35:00,99.28,99.37,99.24,99.31,22844.0,88.4045,88.4846,88.3689,88.4312,22844.0
2015-11-06 10:40:00,99.36,99.47,99.34,99.44,21891.0,88.4757,88.5737,88.4579,88.547,21891.0
2015-11-06 10:45:00,99.46,99.53,99.3,99.38,18355.0,88.5648,88.6271,88.4223,88.4935,18355.0
2015-11-06 10:50:00,99.38,99.52,99.34,99.42,45555.0,88.4935,88.6182,88.4579,88.5291,45555.0
2015-11-06 10:55:00,99.46,99.57,99.38,99.46,20572.0,88.5648,88.6627,88.4935,88.5648,20572.0
2015-11-06 11:00:00,99.46,99.56,99.3,99.35,11549.0,88.5648,88.6538,88.4223,88.4668,11549.0
2015-11-06 11:05:00,99.31,99.54,99.31,99.42,10420.0,88.4312,88.636,88.4312,88.5291,10420.0
2015-11-06 11:10:00,99.42,99.42,99.18,99.19,17966.0,88.5291,88.5291,88.3154,88.3243,17966.0
2015-11-06 11:15:00,99.18,99.21,98.96,98.96,12469.0,88.3154,88.3422,88.1195,88.1195,12469.0
2015-11-06 11:20:00,98.98,99.0,98.76,98.78,10628.0,88.1373,88.1552,87.9414,87.9593,10628.0
2015-11-06 11:25:00,98.75,98.84,98.72,98.77,9102.0,87.9325,88.0127,87.9058,87.9504,9102.0
2015-11-06 11:30:00,98.8,99.09,98.8,99.07,12522.0,87.9771,88.2353,87.9771,88.2175,12522.0
2015-11-06 11:35:00,99.09,99.26,99.09,99.2,7501.0,88.2353,88.3867,88.2353,88.3332,7501.0
2015-11-06 11:40:00,99.16,99.17,99.03,99.05,11117.0,88.2976,88.3065,88.1819,88.1997,11117.0
2015-11-06 11:45:00,99.02,99.18,98.98,99.14,8807.0,88.173,88.3154,88.1373,88.2798,8807.0
2015-11-06 11:50:00,99.14,99.31,99.1,99.28,11248.0,88.2798,88.4312,88.2442,88.4045,11248.0
2015-11-06 11:55:00,99.27,99.27,99.02,99.02,12952.0,88.3956,88.3956,88.173,88.173,12952.0
2015-11-06 12:00:00,99.05,99.09,98.89,98.92,11300.0,88.1997,88.2353,88.0572,88.0839,11300.0
2015-11-06 12:05:00,98.93,99.16,98.91,99.11,9308.0,88.0928,88.2976,88.075,88.2531,9308.0
2015-11-06 12:10:00,99.16,99.31,99.15,99.19,11123.0,88.2976,88.4312,88.2887,88.3243,11123.0
2015-11-06 12:15:00,99.23,99.31,99.19,99.2,10890.0,88.36,88.4312,88.3243,88.3332,10890.0
2015-11-06 12:20:00,99.19,99.31,99.18,99.25,11409.0,88.3243,88.4312,88.3154,88.3778,11409.0
2015-11-06 12:25:00,99.25,99.36,99.24,99.36,9947.0,88.3778,88.4757,88.3689,88.4757,9947.0
2015-11-06 12:30:00,99.34,99.37,99.26,99.28,10055.0,88.4579,88.4846,88.3867,88.4045,10055.0
2015-11-06 12:35:00,99.25,99.27,99.08,99.15,8766.0,88.3778,88.3956,88.2264,88.2887,8766.0
2015-11-06 12:40:00,99.15,99.15,99.04,99.1,12350.0,88.2887,88.2887,88.1908,88.2442,12350.0
2015-11-06 12:45:00,99.09,99.11,98.99,98.99,9866.0,88.2353,88.2531,88.1463,88.1463,9866.0
2015-11-06 12:50:00,99.0,99.07,98.97,99.04,7769.0,88.1552,88.2175,88.1284,88.1908,7769.0
2015-11-06 12:55:00,99.05,99.16,99.04,99.16,12162.0,88.1997,88.2976,88.1908,88.2976,12162.0
2015-11-06 13:00:00,99.13,99.56,99.13,99.53,26351.0,88.2709,88.6538,88.2709,88.6271,26351.0
2015-11-06 13:05:00,99.51,99.6,99.39,99.45,16438.0,88.6093,88.6894,88.5024,88.5559,16438.0
2015-11-06 13:10:00,99.45,99.52,99.41,99.52,10100.0,88.5559,88.6182,88.5202,88.6182,10100.0
2015-11-06 13:15:00,99.52,99.56,99.41,99.42,6500.0,88.6182,88.6538,88.5202,88.5291,6500.0
2015-11-06 13:20:00,99.43,99.59,99.43,99.53,11884.0,88.5381,88.6805,88.5381,88.6271,11884.0
2015-11-06 13:25:00,99.52,99.62,99.52,99.52,11358.0,88.6182,88.7072,88.6182,88.6182,11358.0
2015-11-06 13:30:00,99.53,99.56,99.29,99.3,21764.0,88.6271,88.6538,88.4134,88.4223,21764.0
2015-11-06 13:35:00,99.29,99.29,99.15,99.2,16067.0,88.4134,88.4134,88.2887,88.3332,16067.0
2015-11-06 13:40:00,99.19,99.22,99.12,99.14,8523.0,88.3243,88.3511,88.262,88.2798,8523.0
2015-11-06 13:45:00,99.1,99.22,99.06,99.21,8856.0,88.2442,88.3511,88.2086,88.3422,8856.0
2015-11-06 13:50:00,99.24,99.44,99.2,99.35,12095.0,88.3689,88.547,88.3332,88.4668,12095.0
2015-11-06 13:55:00,99.39,99.4,99.31,99.39,6467.0,88.5024,88.5113,88.4312,88.5024,6467.0
2015-11-06 14:00:00,99.39,99.52,99.31,99.48,15372.0,88.5024,88.6182,88.4312,88.5826,15372.0
2015-11-06 14:05:00,99.46,99.49,99.4,99.43,8645.0,88.5648,88.5915,88.5113,88.5381,8645.0
2015-11-06 14:10:00,99.43,99.66,99.43,99.53,12540.0,88.5381,88.7429,88.5381,88.6271,12540.0
2015-11-06 14:15:00,99.55,99.58,99.38,99.4,10716.0,88.6449,88.6716,88.4935,88.5113,10716.0
2015-11-06 14:20:00,99.44,99.52,99.41,99.42,9304.0,88.547,88.6182,88.5202,88.5291,9304.0
2015-11-06 14:25:00,99.38,99.4,99.23,99.38,13738.0,88.4935,88.5113,88.36,88.4935,13738.0
2015-11-06 14:30:00,99.35,99.43,99.17,99.17,8810.0,88.4668,88.5381,88.3065,88.3065,8810.0
2015-11-06 14:35:00,99.18,99.18,99.03,99.06,10959.0,88.3154,88.3154,88.1819,88.2086,10959.0
2015-11-06 14:40:00,99.04,99.08,98.97,98.98,9944.0,88.1908,88.2264,88.1284,88.1373,9944.0
2015-11-06 14:45:00,99.0,99.09,98.96,99.09,17687.0,88.1552,88.2353,88.1195,88.2353,17687.0
2015-11-06 14:50:00,99.11,99.23,99.11,99.2,8300.0,88.2531,88.36,88.2531,88.3332,8300.0
2015-11-06 14:55:00,99.21,99.22,99.07,99.15,7500.0,88.3422,88.3511,88.2175,88.2887,7500.0
2015-11-06 15:00:00,99.14,99.25,99.12,99.12,10349.0,88.2798,88.3778,88.262,88.262,10349.0
2015-11-06 15:05:00,99.13,99.15,99.03,99.06,15272.0,88.2709,88.2887,88.1819,88.2086,15272.0
2015-11-06 15:10:00,99.07,99.07,98.97,99.02,14109.0,88.2175,88.2175,88.1284,88.173,14109.0
2015-11-06 15:15:00,99.02,99.04,98.93,99.01,17852.0,88.173,88.1908,88.0928,88.1641,17852.0
2015-11-06 15:20:00,99.01,99.18,99.0,99.18,18156.0,88.1641,88.3154,88.1552,88.3154,18156.0
2015-11-06 15:25:00,99.19,99.23,98.99,99.0,21172.0,88.3243,88.36,88.1463,88.1552,21172.0
2015-11-06 15:30:00,99.0,99.17,99.0,99.17,21899.0,88.1552,88.3065,88.1552,88.3065,21899.0
2015-11-06 15:35:00,99.18,99.22,99.06,99.08,25132.0,88.3154,88.3511,88.2086,88.2264,25132.0
2015-11-06 15:40:00,99.08,99.12,99.02,99.07,31156.0,88.2264,88.262,88.173,88.2175,31156.0
2015-11-06 15:45:00,99.08,99.23,99.06,99.15,31850.0,88.2264,88.36,88.2086,88.2887,31850.0
2015-11-06 15:50:00,99.16,99.3,99.16,99.3,43095.0,88.2976,88.4223,88.2976,88.4223,43095.0
2015-11-06 15:55:00,99.3,99.41,99.14,99.39,163170.0,88.4223,88.5202,88.2798,88.5024,163170.0
2015-11-09 09:30:00,99.3,99.33,98.85,98.86,30070.0,88.4223,88.449,88.0216,88.0305,30070.0
2015-11-09 09:35:00,98.83,98.84,98.35,98.74,22457.0,88.0038,88.0127,87.5764,87.9236,22457.0
2015-11-09 09:40:00,98.74,98.91,97.78,97.83,26938.0,87.9236,88.075,87.0688,87.1133,26938.0
2015-11-09 09:45:00,97.83,98.12,97.76,97.91,21281.0,87.1133,87.3716,87.051,87.1846,21281.0
2015-11-09 09:50:00,97.94,97.94,97.71,97.78,25404.0,87.2113,87.2113,87.0065,87.0688,25404.0
2015-11-09 09:55:00,97.81,97.83,97.32,97.32,14839.0,87.0955,87.1133,86.6592,86.6592,14839.0
2015-11-09 10:00:00,97.31,97.64,97.3,97.5,11406.0,86.6503,86.9441,86.6414,86.8195,11406.0
2015-11-09 10:05:00,97.51,97.51,97.24,97.25,13765.0,86.8284,86.8284,86.588,86.5969,13765.0
2015-11-09 10:10:00,97.27,97.27,97.1,97.19,19337.0,86.6147,86.6147,86.4633,86.5434,19337.0
2015-11-09 10:15:00,97.18,97.31,97.12,97.21,15139.0,86.5345,86.6503,86.4811,86.5612,15139.0
2015-11-09 10:20:00,97.25,97.25,96.96,96.96,18163.0,86.5969,86.5969,86.3386,86.3386,18163.0
2015-11-09 10:25:00,96.94,97.15,96.9,96.93,14181.0,86.3208,86.5078,86.2852,86.3119,14181.0
2015-11-09 10:30:00,96.94,97.15,96.84,97.13,8913.0,86.3208,86.5078,86.2318,86.49,8913.0
2015-11-09 10:35:00,97.15,97.42,97.11,97.42,8274.0,86.5078,86.7482,86.4722,86.7482,8274.0
2015-11-09 10:40:00,97.34,97.48,97.22,97.48,10684.0,86.677,86.8017,86.5701,86.8017,10684.0
2015-11-09 10:45:00,97.5,97.51,97.31,97.5,9500.0,86.8195,86.8284,86.6503,86.8195,9500.0
2015-11-09 10:50:00,97.43,97.48,97.29,97.48,15650.0,86.7571,86.8017,86.6325,86.8017,15650.0
2015-11-09 10:55:00,97.48,97.72,97.45,97.68,11374.0,86.8017,87.0154,86.7749,86.9798,11374.0
2015-11-09 11:00:00,97.62,97.65,97.51,97.56,9291.0,86.9263,86.953,86.8284,86.8729,9291.0
2015-11-09 11:05:00,97.54,97.57,97.34,97.42,24536.0,86.8551,86.8818,86.677,86.7482,24536.0
2015-11-09 11:10:00,97.45,97.58,97.4,97.48,8790.0,86.7749,86.8907,86.7304,86.8017,8790.0
2015-11-09 11:15:00,97.45,97.48,97.32,97.44,4801.0,86.7749,86.8017,86.6592,86.766,4801.0
2015-11-09 11:20:00,97.44,97.54,97.38,97.38,7801.0,86.766,86.8551,86.7126,86.7126,7801.0
2015-11-09 11:25:00,97.36,97.45,97.33,97.43,11052.0,86.6948,86.7749,86.6681,86.7571,11052.0
2015-11-09 11:30:00,97.45,97.53,97.41,97.43,12518.0,86.7749,86.8462,86.7393,86.7571,12518.0
2015-11-09 11:35:00,97.41,97.47,97.33,97.36,14227.0,86.7393,86.7928,86.6681,86.6948,14227.0
2015-11-09 11:40:00,97.33,97.39,97.21,97.21,8241.0,86.6681,86.7215,86.5612,86.5612,8241.0
2015-11-09 11:45:00,97.2,97.2,96.96,97.05,12335.0,86.5523,86.5523,86.3386,86.4188,12335.0
2015-11-09 11:50:00,97.13,97.15,97.07,97.11,3443.0,86.49,86.5078,86.4366,86.4722,3443.0
2015-11-09 11:55:00,97.1,97.1,96.97,97.0,11288.0,86.4633,86.4633,86.3475,86.3742,11288.0
2015-11-09 12:00:00,97.01,97.02,96.85,97.02,7970.0,86.3831,86.3921,86.2407,86.3921,7970.0
2015-11-09 12:05:00,97.01,97.13,96.88,97.1,6551.0,86.3831,86.49,86.2674,86.4633,6551.0
2015-11-09 12:10:00,97.09,97.33,97.08,97.33,3400.0,86.4544,86.6681,86.4455,86.6681,3400.0
2015-11-09 12:15:00,97.35,97.5,97.34,97.34,9403.0,86.6859,86.8195,86.677,86.677,9403.0
2015-11-09 12:20:00,97.36,97.37,97.3,97.34,4221.0,86.6948,86.7037,86.6414,86.677,4221.0
2015-11-09 12:25:00,97.33,97.55,97.33,97.52,2970.0,86.6681,86.864,86.6681,86.8373,2970.0
2015-11-09 12:30:00,97.52,97.52,97.44,97.45,4210.0,86.8373,86.8373,86.766,86.7749,4210.0
2015-11-09 12:35:00,97.43,97.48,97.43,97.48,6700.0,86.7571,86.8017,86.7571,86.8017,6700.0
2015-11-09 12:40:00,97.47,97.65,97.46,97.65,6200.0,86.7928,86.953,86.7839,86.953,6200.0
2015-11-09 12:45:00,97.71,97.76,97.67,97.76,3847.0,87.0065,87.051,86.9709,87.051,3847.0
2015-11-09 12:50:00,97.77,97.91,97.73,97.81,4202.0,87.0599,87.1846,87.0243,87.0955,4202.0
2015-11-09 12:55:00,97.8,97.93,97.8,97.84,4640.0,87.0866,87.2024,87.0866,87.1222,4640.0
2015-11-09 13:00:00,97.83,97.83,97.64,97.65,5543.0,87.1133,87.1133,86.9441,86.953,5543.0
2015-11-09 13:05:00,97.65,97.81,97.56,97.58,4691.0,86.953,87.0955,86.8729,86.8907,4691.0
2015-11-09 13:10:00,97.59,97.71,97.46,97.56,28168.0,86.8996,87.0065,86.7839,86.8729,28168.0
2015-11-09 13:15:00,97.55,97.7,97.49,97.68,46612.0,86.864,86.9976,86.8106,86.9798,46612.0
2015-11-09 13:20:00,97.67,97.76,97.66,97.76,4100.0,86.9709,87.051,86.9619,87.051,4100.0
2015-11-09 13:25:00,97.75,97.87,97.7,97.74,7286.0,87.0421,87.1489,86.9976,87.0332,7286.0
2015-11-09 13:30:00,97.74,97.83,97.66,97.66,7660.0,87.0332,87.1133,86.9619,86.9619,7660.0
2015-11-09 13:35:00,97.68,97.79,97.68,97.74,5200.0,86.9798,87.0777,86.9798,87.0332,5200.0
2015-11-09 13:40:00,97.76,97.79,97.68,97.79,6166.0,87.051,87.0777,86.9798,87.0777,6166.0
2015-11-09 13:45:00,97.83,97.83,97.65,97.68,7854.0,87.1133,87.1133,86.953,86.9798,7854.0
2015-11-09 13:50:00,97.68,97.73,97.56,97.71,7516.0,86.9798,87.0243,86.8729,87.0065,7516.0
2015-11-09 13:55:00,97.67,97.74,97.63,97.66,4417.0,86.9709,87.0332,86.9352,86.9619,4417.0
2015-11-09 14:00:00,97.69,97.76,97.6,97.75,6398.0,86.9887,87.051,86.9085,87.0421,6398.0
2015-11-09 14:05:00,97.78,97.87,97.73,97.84,9035.0,87.0688,87.1489,87.0243,87.1222,9035.0
2015-11-09 14:10:00,97.84,97.84,97.71,97.71,2400.0,87.1222,87.1222,87.0065,87.0065,2400.0
2015-11-09 14:15:00,97.7,97.7,97.59,97.64,8676.0,86.9976,86.9976,86.8996,86.9441,8676.0
2015-11-09 14:20:00,97.63,97.7,97.52,97.55,7574.0,86.9352,86.9976,86.8373,86.864,7574.0
2015-11-09 14:25:00,97.51,97.64,97.5,97.64,8793.0,86.8284,86.9441,86.8195,86.9441,8793.0
2015-11-09 14:30:00,97.62,97.74,97.59,97.67,7212.0,86.9263,87.0332,86.8996,86.9709,7212.0
2015-11-09 14:35:00,97.66,97.66,97.46,97.49,8680.0,86.9619,86.9619,86.7839,86.8106,8680.0
2015-11-09 14:40:00,97.49,97.49,97.43,97.44,7220.0,86.8106,86.8106,86.7571,86.766,7220.0
2015-11-09 14:45:00,97.45,97.5,97.39,97.47,9121.0,86.7749,86.8195,86.7215,86.7928,9121.0
2015-11-09 14:50:00,97.5,97.56,97.49,97.51,7600.0,86.8195,86.8729,86.8106,86.8284,7600.0
2015-11-09 14:55:00,97.55,97.57,97.47,97.5,12001.0,86.864,86.8818,86.7928,86.8195,12001.0
2015-11-09 15:00:00,97.51,97.52,97.47,97.52,8839.0,86.8284,86.8373,86.7928,86.8373,8839.0
2015-11-09 15:05:00,97.52,97.6,97.41,97.42,11175.0,86.8373,86.9085,86.7393,86.7482,11175.0
2015-11-09 15:10:00,97.42,97.44,97.38,97.38,11508.0,86.7482,86.766,86.7126,86.7126,11508.0
2015-11-09 15:15:00,97.39,97.41,97.25,97.32,16782.0,86.7215,86.7393,86.5969,86.6592,16782.0
2015-11-09 15:20:00,97.32,97.37,97.28,97.37,13605.0,86.6592,86.7037,86.6236,86.7037,13605.0
2015-11-09 15:25:00,97.38,97.55,97.38,97.51,11284.0,86.7126,86.864,86.7126,86.8284,11284.0
2015-11-09 15:30:00,97.52,97.65,97.5,97.64,18420.0,86.8373,86.953,86.8195,86.9441,18420.0
2015-11-09 15:35:00,97.65,97.83,97.65,97.8,14687.0,86.953,87.1133,86.953,87.0866,14687.0
2015-11-09 15:40:00,97.83,97.91,97.8,97.85,19372.0,87.1133,87.1846,87.0866,87.1311,19372.0
2015-11-09 15:45:00,97.85,98.0,97.83,97.95,26164.0,87.1311,87.2647,87.1133,87.2202,26164.0
2015-11-09 15:50:00,97.96,97.96,97.75,97.78,33463.0,87.2291,87.2291,87.0421,87.0688,33463.0
2015-11-09 15:55:00,97.79,97.8,97.67,97.74,52564.0,87.0777,87.0866,86.9709,87.0332,52564.0
2015-11-10 09:30:00,97.45,97.83,97.44,97.61,12836.0,86.7749,87.1133,86.766,86.9174,12836.0
2015-11-10 09:35:00,97.63,98.0,97.59,97.91,11252.0,86.9352,87.2647,86.8996,87.1846,11252.0
2015-11-10 09:40:00,97.96,98.0,97.59,97.63,6312.0,87.2291,87.2647,86.8996,86.9352,6312.0
2015-11-10 09:45:00,97.46,97.73,97.32,97.67,8750.0,86.7839,87.0243,86.6592,86.9709,8750.0
2015-11-10 09:50:00,97.63,97.88,97.55,97.88,4600.0,86.9352,87.1578,86.864,87.1578,4600.0
2015-11-10 09:55:00,97.87,98.05,97.77,97.91,8596.0,87.1489,87.3092,87.0599,87.1846,8596.0
2015-11-10 10:00:00,98.01,98.01,97.77,97.77,5024.0,87.2736,87.2736,87.0599,87.0599,5024.0
2015-11-10 10:05:00,97.78,97.84,97.56,97.61,4900.0,87.0688,87.1222,86.8729,86.9174,4900.0
2015-11-10 10:10:00,97.57,97.76,97.57,97.66,3504.0,86.8818,87.051,86.8818,86.9619,3504.0
2015-11-10 10:15:00,97.64,97.73,97.54,97.54,16916.0,86.9441,87.0243,86.8551,86.8551,16916.0
2015-11-10 10:20:00,97.51,97.57,97.35,97.57,7700.0,86.8284,86.8818,86.6859,86.8818,7700.0
2015-11-10 10:25:00,97.55,97.72,97.53,97.64,4344.0,86.864,87.0154,86.8462,86.9441,4344.0
2015-11-10 10:30:00,97.57,97.73,97.56,97.57,5150.0,86.8818,87.0243,86.8729,86.8818,5150.0
2015-11-10 10:35:00,97.59,97.82,97.58,97.76,8706.0,86.8996,87.1044,86.8907,87.051,8706.0
2015-11-10 10:40:00,97.76,97.87,97.62,97.81,14666.0,87.051,87.1489,86.9263,87.0955,14666.0
2015-11-10 10:45:00,97.83,97.96,97.83,97.93,4561.0,87.1133,87.2291,87.1133,87.2024,4561.0
2015-11-10 10:50:00,97.95,98.01,97.89,98.01,28034.0,87.2202,87.2736,87.1668,87.2736,28034.0
2015-11-10 10:55:00,98.0,98.01,97.95,98.01,7400.0,87.2647,87.2736,87.2202,87.2736,7400.0
2015-11-10 11:00:00,98.01,98.02,97.88,97.97,12488.0,87.2736,87.2825,87.1578,87.238,12488.0
2015-11-10 11:05:00,98.0,98.02,97.85,97.86,18140.0,87.2647,87.2825,87.1311,87.14,18140.0
2015-11-10 11:10:00,97.88,97.92,97.65,97.66,12462.0,87.1578,87.1935,86.953,86.9619,12462.0
2015-11-10 11:15:00,97.67,97.83,97.63,97.73,6530.0,86.9709,87.1133,86.9352,87.0243,6530.0
2015-11-10 11:20:00,97.72,97.77,97.54,97.55,13234.0,87.0154,87.0599,86.8551,86.864,13234.0
2015-11-10 11:25:00,97.59,97.76,97.58,97.63,6449.0,86.8996,87.051,86.8907,86.9352,6449.0
2015-11-10 11:30:00,97.65,97.78,97.63,97.74,6738.0,86.953,87.0688,86.9352,87.0332,6738.0
2015-11-10 11:35:00,97.75,97.79,97.66,97.68,7450.0,87.0421,87.0777,86.9619,86.9798,7450.0
2015-11-10 11:40:00,97.65,97.93,97.65,97.93,4206.0,86.953,87.2024,86.953,87.2024,4206.0
2015-11-10 11:45:00,97.93,97.95,97.87,97.9,4152.0,87.2024,87.2202,87.1489,87.1757,4152.0
2015-11-10 11:50:00,97.95,98.01,97.82,97.89,13287.0,87.2202,87.2736,87.1044,87.1668,13287.0
2015-11-10 11:55:00,97.94,98.02,97.93,97.93,5335.0,87.2113,87.2825,87.2024,87.2024,5335.0
2015-11-10 12:00:00,97.89,97.97,97.86,97.89,4401.0,87.1668,87.238,87.14,87.1668,4401.0
2015-11-10 12:05:00,97.98,98.01,97.9,98.0,13127.0,87.2469,87.2736,87.1757,87.2647,13127.0
2015-11-10 12:10:00,98.0,98.01,97.97,98.0,25065.0,87.2647,87.2736,87.238,87.2647,25065.0
2015-11-10 12:15:00,98.0,98.04,97.95,97.96,24497.0,87.2647,87.3003,87.2202,87.2291,24497.0
2015-11-10 12:20:00,98.0,98.01,97.92,97.94,14378.0,87.2647,87.2736,87.1935,87.2113,14378.0
2015-11-10 12:25:00,97.94,98.13,97.94,98.13,35137.0,87.2113,87.3805,87.2113,87.3805,35137.0
2015-11-10 12:30:00,98.16,98.21,98.09,98.09,5065.0,87.4072,87.4517,87.3448,87.3448,5065.0
2015-11-10 12:35:00,98.08,98.15,97.99,98.12,3423.0,87.3359,87.3983,87.2558,87.3716,3423.0
2015-11-10 12:40:00,98.12,98.27,98.1,98.27,6155.0,87.3716,87.5051,87.3537,87.5051,6155.0
2015-11-10 12:45:00,98.27,98.48,98.21,98.43,8080.0,87.5051,87.6921,87.4517,87.6476,8080.0
2015-11-10 12:50:00,98.47,98.57,98.44,98.55,7435.0,87.6832,87.7723,87.6565,87.7545,7435.0
2015-11-10 12:55:00,98.57,98.57,98.48,98.55,7665.0,87.7723,87.7723,87.6921,87.7545,7665.0
2015-11-10 13:00:00,98.53,98.55,98.47,98.48,4959.0,87.7366,87.7545,87.6832,87.6921,4959.0
2015-11-10 13:05:00,98.5,98.5,98.33,98.33,2852.0,87.7099,87.7099,87.5586,87.5586,2852.0
2015-11-10 13:10:00,98.33,98.43,98.33,98.39,3592.0,87.5586,87.6476,87.5586,87.612,3592.0
2015-11-10 13:15:00,98.36,98.44,98.32,98.37,5154.0,87.5853,87.6565,87.5496,87.5942,5154.0
2015-11-10 13:20:00,98.35,98.37,98.3,98.36,3760.0,87.5764,87.5942,87.5318,87.5853,3760.0
2015-11-10 13:25:00,98.34,98.39,98.3,98.39,6610.0,87.5675,87.612,87.5318,87.612,6610.0
2015-11-10 13:30:00,98.4,98.4,98.21,98.26,7915.0,87.6209,87.6209,87.4517,87.4962,7915.0
2015-11-10 13:35:00,98.26,98.32,98.23,98.32,4406.0,87.4962,87.5496,87.4695,87.5496,4406.0
2015-11-10 13:40:00,98.34,98.4,98.27,98.39,5795.0,87.5675,87.6209,87.5051,87.612,5795.0
2015-11-10 13:45:00,98.41,98.42,98.36,98.39,3159.0,87.6298,87.6387,87.5853,87.612,3159.0
2015-11-10 13:50:00,98.41,98.47,98.37,98.42,10700.0,87.6298,87.6832,87.5942,87.6387,10700.0
2015-11-10 13:55:00,98.41,98.51,98.37,98.5,20980.0,87.6298,87.7188,87.5942,87.7099,20980.0
2015-11-10 14:00:00,98.49,98.52,98.45,98.45,4857.0,87.701,87.7277,87.6654,87.6654,4857.0
2015-11-10 14:05:00,98.46,98.52,98.45,98.45,15703.0,87.6743,87.7277,87.6654,87.6654,15703.0
2015-11-10 14:10:00,98.47,98.6,98.45,98.6,8417.0,87.6832,87.799,87.6654,87.799,8417.0
2015-11-10 14:15:00,98.6,98.63,98.56,98.56,4936.0,87.799,87.8257,87.7634,87.7634,4936.0
2015-11-10 14:20:00,98.55,98.55,98.42,98.43,15649.0,87.7545,87.7545,87.6387,87.6476,15649.0
2015-11-10 14:25:00,98.44,98.44,98.34,98.42,6302.0,87.6565,87.6565,87.5675,87.6387,6302.0
2015-11-10 14:30:00,98.41,98.47,98.39,98.46,6347.0,87.6298,87.6832,87.612,87.6743,6347.0
2015-11-10 14:35:00,98.45,98.46,98.39,98.41,6933.0,87.6654,87.6743,87.612,87.6298,6933.0
2015-11-10 14:40:00,98.39,98.61,98.37,98.57,10110.0,87.612,87.8079,87.5942,87.7723,10110.0
2015-11-10 14:45:00,98.56,98.59,98.47,98.55,4700.0,87.7634,87.7901,87.6832,87.7545,4700.0
2015-11-10 14:50:00,98.56,98.64,98.49,98.54,9716.0,87.7634,87.8346,87.701,87.7455,9716.0
2015-11-10 14:55:00,98.53,98.53,98.46,98.46,8806.0,87.7366,87.7366,87.6743,87.6743,8806.0
2015-11-10 15:00:00,98.43,98.48,98.41,98.41,8894.0,87.6476,87.6921,87.6298,87.6298,8894.0
2015-11-10 15:05:00,98.41,98.49,98.41,98.48,9256.0,87.6298,87.701,87.6298,87.6921,9256.0
2015-11-10 15:10:00,98.5,98.57,98.46,98.57,9650.0,87.7099,87.7723,87.6743,87.7723,9650.0
2015-11-10 15:15:00,98.58,98.61,98.48,98.5,10057.0,87.7812,87.8079,87.6921,87.7099,10057.0
2015-11-10 15:20:00,98.51,98.51,98.42,98.43,10068.0,87.7188,87.7188,87.6387,87.6476,10068.0
2015-11-10 15:25:00,98.42,98.5,98.42,98.47,14573.0,87.6387,87.7099,87.6387,87.6832,14573.0
2015-11-10 15:30:00,98.48,98.55,98.47,98.48,12098.0,87.6921,87.7545,87.6832,87.6921,12098.0
2015-11-10 15:35:00,98.47,98.67,98.44,98.67,27006.0,87.6832,87.8613,87.6565,87.8613,27006.0
2015-11-10 15:40:00,98.67,98.87,98.66,98.83,27592.0,87.8613,88.0394,87.8524,88.0038,27592.0
2015-11-10 15:45:00,98.85,98.88,98.68,98.68,48780.0,88.0216,88.0483,87.8702,87.8702,48780.0
2015-11-10 15:50:00,98.68,98.73,98.61,98.64,33546.0,87.8702,87.9147,87.8079,87.8346,33546.0
2015-11-10 15:55:00,98.63,98.73,98.58,98.71,61850.0,87.8257,87.9147,87.7812,87.8969,61850.0
2015-11-11 09:30:00,99.18,99.32,99.04,99.04,12783.0,88.3154,88.4401,88.1908,88.1908,12783.0
2015-11-11 09:35:00,99.0,99.26,98.89,99.14,18793.0,88.1552,88.3867,88.0572,88.2798,18793.0
2015-11-11 09:40:00,99.16,99.21,99.08,99.09,4169.0,88.2976,88.3422,88.2264,88.2353,4169.0
2015-11-11 09:45:00,99.06,99.1,98.83,98.85,12915.0,88.2086,88.2442,88.0038,88.0216,12915.0
2015-11-11 09:50:00,98.88,99.23,98.87,99.2,5450.0,88.0483,88.36,88.0394,88.3332,5450.0
2015-11-11 09:55:00,99.2,99.23,99.06,99.07,9402.0,88.3332,88.36,88.2086,88.2175,9402.0
2015-11-11 10:00:00,99.1,99.17,98.84,98.88,5517.0,88.2442,88.3065,88.0127,88.0483,5517.0
2015-11-11 10:05:00,98.93,99.01,98.85,98.85,8800.0,88.0928,88.1641,88.0216,88.0216,8800.0
2015-11-11 10:10:00,98.87,98.98,98.75,98.75,20604.0,88.0394,88.1373,87.9325,87.9325,20604.0
2015-11-11 10:15:00,98.72,98.77,98.55,98.64,11169.0,87.9058,87.9504,87.7545,87.8346,11169.0
2015-11-11 10:20:00,98.7,98.8,98.65,98.79,17400.0,87.888,87.9771,87.8435,87.9682,17400.0
2015-11-11 10:25:00,98.74,98.99,98.68,98.99,8945.0,87.9236,88.1463,87.8702,88.1463,8945.0
2015-11-11 10:30:00,98.99,99.06,98.89,99.0,5900.0,88.1463,88.2086,88.0572,88.1552,5900.0
2015-11-11 10:35:00,98.96,98.96,98.57,98.69,6100.0,88.1195,88.1195,87.7723,87.8791,6100.0
2015-11-11 10:40:00,98.69,98.71,98.58,98.61,4880.0,87.8791,87.8969,87.7812,87.8079,4880.0
2015-11-11 10:45:00,98.54,98.62,98.4,98.45,5378.0,87.7455,87.8168,87.6209,87.6654,5378.0
2015-11-11 10:50:00,98.47,98.48,98.29,98.39,5300.0,87.6832,87.6921,87.5229,87.612,5300.0
2015-11-11 10:55:00,98.46,98.61,98.43,98.61,3900.0,87.6743,87.8079,87.6476,87.8079,3900.0
2015-11-11 11:00:00,98.6,98.74,98.55,98.69,7955.0,87.799,87.9236,87.7545,87.8791,7955.0
2015-11-11 11:05:00,98.68,98.76,98.59,98.7,5656.0,87.8702,87.9414,87.7901,87.888,5656.0
2015-11-11 11:10:00,98.68,98.78,98.62,98.74,8903.0,87.8702,87.9593,87.8168,87.9236,8903.0
2015-11-11 11:15:00,98.75,98.8,98.72,98.73,3837.0,87.9325,87.9771,87.9058,87.9147,3837.0
2015-11-11 11:20:00,98.77,98.8,98.7,98.73,6937.0,87.9504,87.9771,87.888,87.9147,6937.0
2015-11-11 11:25:00,98.71,98.89,98.7,98.89,5200.0,87.8969,88.0572,87.888,88.0572,5200.0
2015-11-11 11:30:00,98.92,99.01,98.91,98.91,8164.0,88.0839,88.1641,88.075,88.075,8164.0
2015-11-11 11:35:00,98.93,98.98,98.86,98.96,21315.0,88.0928,88.1373,88.0305,88.1195,21315.0
2015-11-11 11:40:00,98.96,99.0,98.92,98.96,5777.0,88.1195,88.1552,88.0839,88.1195,5777.0
2015-11-11 11:45:00,99.02,99.02,98.85,98.92,3700.0,88.173,88.173,88.0216,88.0839,3700.0
2015-11-11 11:50:00,98.95,98.98,98.89,98.89,4001.0,88.1106,88.1373,88.0572,88.0572,4001.0
2015-11-11 11:55:00,98.92,98.98,98.92,98.98,2400.0,88.0839,88.1373,88.0839,88.1373,2400.0
2015-11-11 12:00:00,98.98,99.0,98.93,98.94,2850.0,88.1373,88.1552,88.0928,88.1017,2850.0
2015-11-11 12:05:00,98.96,99.01,98.92,99.0,2502.0,88.1195,88.1641,88.0839,88.1552,2502.0
2015-11-11 12:10:00,99.0,99.04,98.96,98.99,3695.0,88.1552,88.1908,88.1195,88.1463,3695.0
2015-11-11 12:15:00,98.99,99.09,98.96,99.05,4210.0,88.1463,88.2353,88.1195,88.1997,4210.0
2015-11-11 12:20:00,99.03,99.21,99.0,99.18,4250.0,88.1819,88.3422,88.1552,88.3154,4250.0
2015-11-11 12:25:00,99.18,99.33,99.18,99.24,6898.0,88.3154,88.449,88.3154,88.3689,6898.0
2015-11-11 12:30:00,99.24,99.27,99.21,99.26,2400.0,88.3689,88.3956,88.3422,88.3867,2400.0
2015-11-11 12:35:00,99.28,99.35,99.28,99.32,3744.0,88.4045,88.4668,88.4045,88.4401,3744.0
2015-11-11 12:40:00,99.37,99.37,99.19,99.19,6017.0,88.4846,88.4846,88.3243,88.3243,6017.0
2015-11-11 12:45:00,99.2,99.25,99.18,99.25,6905.0,88.3332,88.3778,88.3154,88.3778,6905.0
2015-11-11 12:50:00,99.25,99.25,99.07,99.08,2628.0,88.3778,88.3778,88.2175,88.2264,2628.0
2015-11-11 12:55:00,99.1,99.12,98.98,99.03,5610.0,88.2442,88.262,88.1373,88.1819,5610.0
2015-11-11 13:00:00,99.07,99.07,98.95,98.97,3605.0,88.2175,88.2175,88.1106,88.1284,3605.0
2015-11-11 13:05:00,98.97,98.99,98.75,98.77,8271.0,88.1284,88.1463,87.9325,87.9504,8271.0
2015-11-11 13:10:00,98.75,98.75,98.68,98.72,4300.0,87.9325,87.9325,87.8702,87.9058,4300.0
2015-11-11 13:15:00,98.72,98.72,98.62,98.62,3534.0,87.9058,87.9058,87.8168,87.8168,3534.0
2015-11-11 13:20:00,98.65,98.74,98.65,98.65,8984.0,87.8435,87.9236,87.8435,87.8435,8984.0
2015-11-11 13:25:00,98.64,98.67,98.54,98.67,4690.0,87.8346,87.8613,87.7455,87.8613,4690.0
2015-11-11 13:30:00,98.62,98.65,98.6,98.62,5697.0,87.8168,87.8435,87.799,87.8168,5697.0
2015-11-11 13:35:00,98.59,98.67,98.57,98.67,3055.0,87.7901,87.8613,87.7723,87.8613,3055.0
2015-11-11 13:40:00,98.67,98.81,98.64,98.81,2900.0,87.8613,87.986,87.8346,87.986,2900.0
2015-11-11 13:45:00,98.81,98.89,98.78,98.87,3743.0,87.986,88.0572,87.9593,88.0394,3743.0
2015-11-11 13:50:00,98.86,98.89,98.84,98.88,3200.0,88.0305,88.0572,88.0127,88.0483,3200.0
2015-11-11 13:55:00,98.89,98.9,98.68,98.74,4000.0,88.0572,88.0661,87.8702,87.9236,4000.0
2015-11-11 14:00:00,98.75,98.77,98.65,98.68,3886.0,87.9325,87.9504,87.8435,87.8702,3886.0
2015-11-11 14:05:00,98.64,98.67,98.6,98.67,5196.0,87.8346,87.8613,87.799,87.8613,5196.0
2015-11-11 14:10:00,98.62,98.71,98.62,98.71,2699.0,87.8168,87.8969,87.8168,87.8969,2699.0
2015-11-11 14:15:00,98.68,98.72,98.55,98.69,5092.0,87.8702,87.9058,87.7545,87.8791,5092.0
2015-11-11 14:20:00,98.69,98.69,98.59,98.6,3978.0,87.8791,87.8791,87.7901,87.799,3978.0
2015-11-11 14:25:00,98.63,98.72,98.58,98.68,5359.0,87.8257,87.9058,87.7812,87.8702,5359.0
2015-11-11 14:30:00,98.75,98.79,98.72,98.79,2857.0,87.9325,87.9682,87.9058,87.9682,2857.0
2015-11-11 14:35:00,98.75,98.79,98.74,98.79,3330.0,87.9325,87.9682,87.9236,87.9682,3330.0
2015-11-11 14:40:00,98.76,98.77,98.51,98.59,4250.0,87.9414,87.9504,87.7188,87.7901,4250.0
2015-11-11 14:45:00,98.6,98.64,98.56,98.59,2208.0,87.799,87.8346,87.7634,87.7901,2208.0
2015-11-11 14:50:00,98.59,98.61,98.51,98.53,5362.0,87.7901,87.8079,87.7188,87.7366,5362.0
2015-11-11 14:55:00,98.48,98.48,98.27,98.27,3420.0,87.6921,87.6921,87.5051,87.5051,3420.0
2015-11-11 15:00:00,98.28,98.32,98.23,98.23,4100.0,87.514,87.5496,87.4695,87.4695,4100.0
2015-11-11 15:05:00,98.22,98.29,98.13,98.13,6014.0,87.4606,87.5229,87.3805,87.3805,6014.0
2015-11-11 15:10:00,98.1,98.24,98.1,98.21,4248.0,87.3537,87.4784,87.3537,87.4517,4248.0
2015-11-11 15:15:00,98.2,98.28,98.19,98.19,9140.0,87.4428,87.514,87.4339,87.4339,9140.0
2015-11-11 15:20:00,98.23,98.29,98.17,98.23,6550.0,87.4695,87.5229,87.4161,87.4695,6550.0
2015-11-11 15:25:00,98.23,98.29,98.2,98.28,5200.0,87.4695,87.5229,87.4428,87.514,5200.0
2015-11-11 15:30:00,98.29,98.35,98.26,98.28,10721.0,87.5229,87.5764,87.4962,87.514,10721.0
2015-11-11 15:35:00,98.29,98.35,98.26,98.28,6433.0,87.5229,87.5764,87.4962,87.514,6433.0
2015-11-11 15:40:00,98.32,98.32,98.23,98.28,10725.0,87.5496,87.5496,87.4695,87.514,10725.0
2015-11-11 15:45:00,98.31,98.32,98.16,98.17,11419.0,87.5407,87.5496,87.4072,87.4161,11419.0
2015-11-11 15:50:00,98.17,98.28,98.16,98.24,20203.0,87.4161,87.514,87.4072,87.4784,20203.0
2015-11-11 15:55:00,98.24,98.26,98.15,98.16,33868.0,87.4784,87.4962,87.3983,87.4072,33868.0
2015-11-12 09:30:00,97.88,98.05,97.5,97.53,19548.0,87.1578,87.3092,86.8195,86.8462,19548.0
2015-11-12 09:35:00,97.53,98.03,97.53,97.81,31684.0,86.8462,87.2914,86.8462,87.0955,31684.0
2015-11-12 09:40:00,97.77,97.8,97.23,97.37,65073.0,87.0599,87.0866,86.579,86.7037,65073.0
2015-11-12 09:45:00,97.37,98.05,97.36,97.98,94189.0,86.7037,87.3092,86.6948,87.2469,94189.0
2015-11-12 09:50:00,97.98,97.98,97.61,97.77,13970.0,87.2469,87.2469,86.9174,87.0599,13970.0
2015-11-12 09:55:00,97.81,97.82,97.45,97.64,10775.0,87.0955,87.1044,86.7749,86.9441,10775.0
2015-11-12 10:00:00,97.6,97.6,97.28,97.37,12641.0,86.9085,86.9085,86.6236,86.7037,12641.0
2015-11-12 10:05:00,97.34,97.56,97.24,97.56,13654.0,86.677,86.8729,86.588,86.8729,13654.0
2015-11-12 10:10:00,97.52,97.7,97.52,97.55,6955.0,86.8373,86.9976,86.8373,86.864,6955.0
2015-11-12 10:15:00,97.53,97.79,97.46,97.74,18895.0,86.8462,87.0777,86.7839,87.0332,18895.0
2015-11-12 10:20:00,97.74,97.74,97.53,97.61,8070.0,87.0332,87.0332,86.8462,86.9174,8070.0
2015-11-12 10:25:00,97.5,97.57,97.38,97.4,4454.0,86.8195,86.8818,86.7126,86.7304,4454.0
2015-11-12 10:30:00,97.4,97.46,97.31,97.43,4700.0,86.7304,86.7839,86.6503,86.7571,4700.0
2015-11-12 10:35:00,97.47,97.77,97.36,97.76,33690.0,86.7928,87.0599,86.6948,87.051,33690.0
2015-11-12 10:40:00,97.78,97.9,97.7,97.83,23823.0,87.0688,87.1757,86.9976,87.1133,23823.0
2015-11-12 10:45:00,97.83,97.84,97.65,97.77,24758.0,87.1133,87.1222,86.953,87.0599,24758.0
2015-11-12 10:50:00,97.8,97.99,97.66,97.99,3781.0,87.0866,87.2558,86.9619,87.2558,3781.0
2015-11-12 10:55:00,98.06,98.38,98.06,98.38,7847.0,87.3181,87.6031,87.3181,87.6031,7847.0
2015-11-12 11:00:00,98.4,98.42,98.28,98.37,10784.0,87.6209,87.6387,87.514,87.5942,10784.0
2015-11-12 11:05:00,98.41,98.58,98.26,98.56,40632.0,87.6298,87.7812,87.4962,87.7634,40632.0
2015-11-12 11:10:00,98.56,98.56,98.31,98.31,6243.0,87.7634,87.7634,87.5407,87.5407,6243.0
2015-11-12 11:15:00,98.38,98.38,97.99,98.15,19374.0,87.6031,87.6031,87.2558,87.3983,19374.0
2015-11-12 11:20:00,98.15,98.3,97.93,97.93,15382.0,87.3983,87.5318,87.2024,87.2024,15382.0
2015-11-12 11:25:00,97.93,98.17,97.93,98.09,4633.0,87.2024,87.4161,87.2024,87.3448,4633.0
2015-11-12 11:30:00,98.09,98.13,97.95,98.03,5627.0,87.3448,87.3805,87.2202,87.2914,5627.0
2015-11-12 11:35:00,98.05,98.23,98.0,98.2,6100.0,87.3092,87.4695,87.2647,87.4428,6100.0
2015-11-12 11:40:00,98.25,98.41,98.25,98.28,4281.0,87.4873,87.6298,87.4873,87.514,4281.0
2015-11-12 11:45:00,98.23,98.29,98.11,98.29,7399.0,87.4695,87.5229,87.3627,87.5229,7399.0
2015-11-12 11:50:00,98.29,98.31,98.21,98.31,3093.0,87.5229,87.5407,87.4517,87.5407,3093.0
2015-11-12 11:55:00,98.32,98.6,98.23,98.56,5315.0,87.5496,87.799,87.4695,87.7634,5315.0
2015-11-12 12:00:00,98.56,98.57,98.42,98.53,2800.0,87.7634,87.7723,87.6387,87.7366,2800.0
2015-11-12 12:05:00,98.52,98.52,98.26,98.26,3605.0,87.7277,87.7277,87.4962,87.4962,3605.0
2015-11-12 12:10:00,98.23,98.32,97.99,98.07,3800.0,87.4695,87.5496,87.2558,87.327,3800.0
2015-11-12 12:15:00,98.03,98.04,97.89,98.04,2102.0,87.2914,87.3003,87.1668,87.3003,2102.0
2015-11-12 12:20:00,98.06,98.13,98.0,98.09,13729.0,87.3181,87.3805,87.2647,87.3448,13729.0
2015-11-12 12:25:00,98.07,98.18,98.07,98.1,8900.0,87.327,87.425,87.327,87.3537,8900.0
2015-11-12 12:30:00,98.08,98.08,98.0,98.06,3800.0,87.3359,87.3359,87.2647,87.3181,3800.0
2015-11-12 12:35:00,98.09,98.09,97.86,97.96,5530.0,87.3448,87.3448,87.14,87.2291,5530.0
2015-11-12 12:40:00,97.98,98.05,97.94,97.94,5594.0,87.2469,87.3092,87.2113,87.2113,5594.0
2015-11-12 12:45:00,97.88,97.96,97.84,97.96,2800.0,87.1578,87.2291,87.1222,87.2291,2800.0
2015-11-12 12:50:00,97.92,98.03,97.89,97.99,4900.0,87.1935,87.2914,87.1668,87.2558,4900.0
2015-11-12 12:55:00,97.98,98.0,97.91,97.91,2900.0,87.2469,87.2647,87.1846,87.1846,2900.0
2015-11-12 13:00:00,97.92,98.07,97.91,97.97,5400.0,87.1935,87.327,87.1846,87.238,5400.0
2015-11-12 13:05:00,97.98,98.07,97.86,97.88,4798.0,87.2469,87.327,87.14,87.1578,4798.0
2015-11-12 13:10:00,97.9,98.07,97.9,98.03,4700.0,87.1757,87.327,87.1757,87.2914,4700.0
2015-11-12 13:15:00,98.03,98.21,98.02,98.17,10067.0,87.2914,87.4517,87.2825,87.4161,10067.0
2015-11-12 13:20:00,98.17,98.26,98.09,98.13,6464.0,87.4161,87.4962,87.3448,87.3805,6464.0
2015-11-12 13:25:00,98.13,98.14,98.07,98.09,4350.0,87.3805,87.3894,87.327,87.3448,4350.0
2015-11-12 13:30:00,98.15,98.22,98.14,98.21,2850.0,87.3983,87.4606,87.3894,87.4517,2850.0
2015-11-12 13:35:00,98.21,98.28,98.18,98.24,2800.0,87.4517,87.514,87.425,87.4784,2800.0
2015-11-12 13:40:00,98.27,98.27,98.11,98.11,3030.0,87.5051,87.5051,87.3627,87.3627,3030.0
2015-11-12 13:45:00,98.13,98.18,97.98,98.16,5183.0,87.3805,87.425,87.2469,87.4072,5183.0
2015-11-12 13:50:00,98.1,98.15,98.03,98.12,5414.0,87.3537,87.3983,87.2914,87.3716,5414.0
2015-11-12 13:55:00,98.15,98.28,98.12,98.27,2415.0,87.3983,87.514,87.3716,87.5051,2415.0
2015-11-12 14:00:00,98.26,98.36,98.18,98.2,8365.0,87.4962,87.5853,87.425,87.4428,8365.0
2015-11-12 14:05:00,98.17,98.2,98.1,98.14,2637.0,87.4161,87.4428,87.3537,87.3894,2637.0
2015-11-12 14:10:00,98.2,98.2,98.05,98.11,9001.0,87.4428,87.4428,87.3092,87.3627,9001.0
2015-11-12 14:15:00,98.11,98.13,98.04,98.04,6342.0,87.3627,87.3805,87.3003,87.3003,6342.0
2015-11-12 14:20:00,98.05,98.16,98.0,98.08,19707.0,87.3092,87.4072,87.2647,87.3359,19707.0
2015-11-12 14:25:00,98.09,98.45,98.09,98.45,18776.0,87.3448,87.6654,87.3448,87.6654,18776.0
2015-11-12 14:30:00,98.46,98.48,98.24,98.47,20427.0,87.6743,87.6921,87.4784,87.6832,20427.0
2015-11-12 14:35:00,98.42,98.47,98.29,98.41,23243.0,87.6387,87.6832,87.5229,87.6298,23243.0
2015-11-12 14:40:00,98.41,98.41,98.26,98.32,7471.0,87.6298,87.6298,87.4962,87.5496,7471.0
2015-11-12 14:45:00,98.3,98.3,98.07,98.13,10639.0,87.5318,87.5318,87.327,87.3805,10639.0
2015-11-12 14:50:00,98.1,98.15,97.9,97.9,77272.0,87.3537,87.3983,87.1757,87.1757,77272.0
2015-11-12 14:55:00,97.94,98.01,97.79,98.0,10593.0,87.2113,87.2736,87.0777,87.2647,10593.0
2015-11-12 15:00:00,97.99,98.08,97.97,98.03,10551.0,87.2558,87.3359,87.238,87.2914,10551.0
2015-11-12 15:05:00,98.0,98.1,97.95,97.95,13200.0,87.2647,87.3537,87.2202,87.2202,13200.0
2015-11-12 15:10:00,97.95,98.13,97.9,98.11,15200.0,87.2202,87.3805,87.1757,87.3627,15200.0
2015-11-12 15:15:00,98.11,98.14,97.97,98.0,11386.0,87.3627,87.3894,87.238,87.2647,11386.0
2015-11-12 15:20:00,97.98,98.01,97.91,97.97,11051.0,87.2469,87.2736,87.1846,87.238,11051.0
2015-11-12 15:25:00,97.96,98.1,97.94,98.03,11717.0,87.2291,87.3537,87.2113,87.2914,11717.0
2015-11-12 15:30:00,98.03,98.07,97.88,97.88,12460.0,87.2914,87.327,87.1578,87.1578,12460.0
2015-11-12 15:35:00,97.91,98.01,97.88,97.95,27262.0,87.1846,87.2736,87.1578,87.2202,27262.0
2015-11-12 15:40:00,97.94,97.94,97.72,97.77,21319.0,87.2113,87.2113,87.0154,87.0599,21319.0
2015-11-12 15:45:00,97.74,97.83,97.56,97.58,34328.0,87.0332,87.1133,86.8729,86.8907,34328.0
2015-11-12 15:50:00,97.56,97.72,97.56,97.7,44722.0,86.8729,87.0154,86.8729,86.9976,44722.0
2015-11-12 15:55:00,97.73,97.77,97.64,97.73,63582.0,87.0243,87.0599,86.9441,87.0243,63582.0
2015-11-13 09:30:00,97.18,97.36,97.03,97.26,36787.0,86.5345,86.6948,86.401,86.6058,36787.0
2015-11-13 09:35:00,97.21,97.6,97.19,97.27,16305.0,86.5612,86.9085,86.5434,86.6147,16305.0
2015-11-13 09:40:00,97.23,97.34,97.03,97.15,20092.0,86.579,86.677,86.401,86.5078,20092.0
2015-11-13 09:45:00,97.28,97.35,97.12,97.24,19037.0,86.6236,86.6859,86.4811,86.588,19037.0
2015-11-13 09:50:00,97.31,97.37,96.99,97.05,27494.0,86.6503,86.7037,86.3653,86.4188,27494.0
2015-11-13 09:55:00,97.02,97.13,96.62,96.64,14861.0,86.3921,86.49,86.0359,86.0537,14861.0
2015-11-13 10:00:00,96.65,96.75,96.4,96.4,16842.0,86.0626,86.1516,85.84,85.84,16842.0
2015-11-13 10:05:00,96.37,96.4,96.16,96.35,15400.0,85.8133,85.84,85.6263,85.7954,15400.0
2015-11-13 10:10:00,96.35,96.35,96.02,96.02,17180.0,85.7954,85.7954,85.5016,85.5016,17180.0
2015-11-13 10:15:00,96.05,96.1,95.81,95.81,11264.0,85.5283,85.5728,85.3146,85.3146,11264.0
2015-11-13 10:20:00,95.86,96.17,95.82,96.16,21281.0,85.3591,85.6352,85.3235,85.6263,21281.0
2015-11-13 10:25:00,96.18,96.21,96.0,96.08,15263.0,85.6441,85.6708,85.4838,85.555,15263.0
2015-11-13 10:30:00,96.01,96.19,95.98,96.05,12065.0,85.4927,85.653,85.466,85.5283,12065.0
2015-11-13 10:35:00,96.04,96.24,96.01,96.18,10767.0,85.5194,85.6975,85.4927,85.6441,10767.0
2015-11-13 10:40:00,96.14,96.29,96.14,96.2,10192.0,85.6085,85.742,85.6085,85.6619,10192.0
2015-11-13 10:45:00,96.15,96.27,96.12,96.25,9750.0,85.6174,85.7242,85.5906,85.7064,9750.0
2015-11-13 10:50:00,96.22,96.3,96.13,96.15,6900.0,85.6797,85.7509,85.5995,85.6174,6900.0
2015-11-13 10:55:00,96.11,96.22,96.05,96.22,9747.0,85.5817,85.6797,85.5283,85.6797,9747.0
2015-11-13 11:00:00,96.13,96.19,95.99,96.13,11003.0,85.5995,85.653,85.4749,85.5995,11003.0
2015-11-13 11:05:00,96.12,96.29,96.07,96.09,22060.0,85.5906,85.742,85.5461,85.5639,22060.0
2015-11-13 11:10:00,96.1,96.16,96.01,96.08,5539.0,85.5728,85.6263,85.4927,85.555,5539.0
2015-11-13 11:15:00,96.1,96.1,95.81,96.02,9232.0,85.5728,85.5728,85.3146,85.5016,9232.0
2015-11-13 11:20:00,96.05,96.4,96.03,96.22,11501.0,85.5283,85.84,85.5105,85.6797,11501.0
2015-11-13 11:25:00,96.21,96.25,96.13,96.14,7423.0,85.6708,85.7064,85.5995,85.6085,7423.0
2015-11-13 11:30:00,96.18,96.38,96.12,96.28,10146.0,85.6441,85.8222,85.5906,85.7331,10146.0
2015-11-13 11:35:00,96.32,96.56,96.28,96.28,11235.0,85.7687,85.9824,85.7331,85.7331,11235.0
2015-11-13 11:40:00,96.28,96.3,96.02,96.05,6400.0,85.7331,85.7509,85.5016,85.5283,6400.0
2015-11-13 11:45:00,96.05,96.19,96.03,96.16,7473.0,85.5283,85.653,85.5105,85.6263,7473.0
2015-11-13 11:50:00,96.14,96.27,96.1,96.25,4827.0,85.6085,85.7242,85.5728,85.7064,4827.0
2015-11-13 11:55:00,96.27,96.28,96.16,96.24,27752.0,85.7242,85.7331,85.6263,85.6975,27752.0
2015-11-13 12:00:00,96.26,96.32,96.19,96.3,22810.0,85.7153,85.7687,85.653,85.7509,22810.0
2015-11-13 12:05:00,96.29,96.44,96.21,96.43,20846.0,85.742,85.8756,85.6708,85.8667,20846.0
2015-11-13 12:10:00,96.46,96.59,96.38,96.45,16208.0,85.8934,86.0092,85.8222,85.8845,16208.0
2015-11-13 12:15:00,96.44,96.58,96.4,96.42,16167.0,85.8756,86.0003,85.84,85.8578,16167.0
2015-11-13 12:20:00,96.45,96.56,96.3,96.31,7474.0,85.8845,85.9824,85.7509,85.7598,7474.0
2015-11-13 12:25:00,96.29,96.5,96.25,96.25,27645.0,85.742,85.929,85.7064,85.7064,27645.0
2015-11-13 12:30:00,96.28,96.36,96.25,96.25,7205.0,85.7331,85.8044,85.7064,85.7064,7205.0
2015-11-13 12:35:00,96.25,96.31,96.14,96.24,9180.0,85.7064,85.7598,85.6085,85.6975,9180.0
2015-11-13 12:40:00,96.25,96.25,96.07,96.11,5920.0,85.7064,85.7064,85.5461,85.5817,5920.0
2015-11-13 12:45:00,96.13,96.16,95.9,95.99,9597.0,85.5995,85.6263,85.3947,85.4749,9597.0
2015-11-13 12:50:00,96.01,96.16,96.01,96.12,6130.0,85.4927,85.6263,85.4927,85.5906,6130.0
2015-11-13 12:55:00,96.09,96.13,95.95,96.13,17001.0,85.5639,85.5995,85.4393,85.5995,17001.0
2015-11-13 13:00:00,96.12,96.16,95.99,96.09,19853.0,85.5906,85.6263,85.4749,85.5639,19853.0
2015-11-13 13:05:00,96.11,96.12,95.83,95.92,23094.0,85.5817,85.5906,85.3324,85.4126,23094.0
2015-11-13 13:10:00,95.93,95.99,95.8,95.84,6861.0,85.4215,85.4749,85.3057,85.3413,6861.0
2015-11-13 13:15:00,95.82,95.94,95.76,95.81,6701.0,85.3235,85.4304,85.2701,85.3146,6701.0
2015-11-13 13:20:00,95.79,96.0,95.68,96.0,27104.0,85.2968,85.4838,85.1988,85.4838,27104.0
2015-11-13 13:25:00,96.01,96.05,95.91,95.94,15462.0,85.4927,85.5283,85.4036,85.4304,15462.0
2015-11-13 13:30:00,95.97,96.06,95.92,95.93,13625.0,85.4571,85.5372,85.4126,85.4215,13625.0
2015-11-13 13:35:00,95.94,95.94,95.69,95.74,25649.0,85.4304,85.4304,85.2077,85.2523,25649.0
2015-11-13 13:40:00,95.75,95.77,95.59,95.62,10623.0,85.2612,85.279,85.1187,85.1454,10623.0
2015-11-13 13:45:00,95.61,95.84,95.61,95.61,9541.0,85.1365,85.3413,85.1365,85.1365,9541.0
2015-11-13 13:50:00,95.65,95.82,95.61,95.77,10296.0,85.1721,85.3235,85.1365,85.279,10296.0
2015-11-13 13:55:00,95.75,95.78,95.61,95.77,29988.0,85.2612,85.2879,85.1365,85.279,29988.0
2015-11-13 14:00:00,95.73,95.8,95.68,95.8,22685.0,85.2434,85.3057,85.1988,85.3057,22685.0
2015-11-13 14:05:00,95.79,95.8,95.45,95.45,20529.0,85.2968,85.3057,84.994,84.994,20529.0
2015-11-13 14:10:00,95.43,95.53,95.37,95.47,27259.0,84.9762,85.0653,84.9228,85.0118,27259.0
2015-11-13 14:15:00,95.47,95.58,95.44,95.48,28700.0,85.0118,85.1098,84.9851,85.0208,28700.0
2015-11-13 14:20:00,95.5,95.57,95.39,95.41,12208.0,85.0386,85.1009,84.9406,84.9584,12208.0
2015-11-13 14:25:00,95.4,95.4,95.1,95.1,20054.0,84.9495,84.9495,84.6824,84.6824,20054.0
2015-11-13 14:30:00,95.14,95.27,95.11,95.26,15011.0,84.718,84.8338,84.6913,84.8249,15011.0
2015-11-13 14:35:00,95.28,95.4,95.23,95.28,24622.0,84.8427,84.9495,84.7981,84.8427,24622.0
2015-11-13 14:40:00,95.31,95.35,95.28,95.35,13738.0,84.8694,84.905,84.8427,84.905,13738.0
2015-11-13 14:45:00,95.34,95.42,95.25,95.27,22999.0,84.8961,84.9673,84.8159,84.8338,22999.0
2015-11-13 14:50:00,95.23,95.32,95.08,95.13,20564.0,84.7981,84.8783,84.6646,84.7091,20564.0
2015-11-13 14:55:00,95.15,95.19,95.03,95.15,28679.0,84.7269,84.7625,84.62,84.7269,28679.0
2015-11-13 15:00:00,95.12,95.33,95.11,95.26,17930.0,84.7002,84.8872,84.6913,84.8249,17930.0
2015-11-13 15:05:00,95.28,95.32,95.19,95.31,18401.0,84.8427,84.8783,84.7625,84.8694,18401.0
2015-11-13 15:10:00,95.31,95.44,95.31,95.41,13995.0,84.8694,84.9851,84.8694,84.9584,13995.0
2015-11-13 15:15:00,95.4,95.4,95.25,95.25,26565.0,84.9495,84.9495,84.8159,84.8159,26565.0
2015-11-13 15:20:00,95.26,95.26,95.1,95.26,26687.0,84.8249,84.8249,84.6824,84.8249,26687.0
2015-11-13 15:25:00,95.28,95.43,95.21,95.34,25663.0,84.8427,84.9762,84.7803,84.8961,25663.0
2015-11-13 15:30:00,95.31,95.45,95.31,95.39,23252.0,84.8694,84.994,84.8694,84.9406,23252.0
2015-11-13 15:35:00,95.37,95.57,95.37,95.57,36877.0,84.9228,85.1009,84.9228,85.1009,36877.0
2015-11-13 15:40:00,95.56,95.7,95.49,95.5,75567.0,85.092,85.2167,85.0297,85.0386,75567.0
2015-11-13 15:45:00,95.51,95.63,95.47,95.51,45271.0,85.0475,85.1543,85.0118,85.0475,45271.0
2015-11-13 15:50:00,95.51,95.59,95.5,95.53,74620.0,85.0475,85.1187,85.0386,85.0653,74620.0
2015-11-13 15:55:00,95.51,95.58,95.41,95.5,67739.0,85.0475,85.1098,84.9584,85.0386,67739.0
2015-11-16 09:30:00,94.74,94.78,93.74,93.83,91239.0,84.3618,84.3974,83.4714,83.5515,91239.0
2015-11-16 09:35:00,93.82,94.0,92.68,93.09,86571.0,83.5426,83.7029,82.5275,82.8926,86571.0
2015-11-16 09:40:00,93.1,93.33,92.59,93.31,64037.0,82.9015,83.1063,82.4473,83.0885,64037.0
2015-11-16 09:45:00,93.26,93.43,92.9,93.03,64878.0,83.0439,83.1953,82.7234,82.8391,64878.0
2015-11-16 09:50:00,92.97,93.18,92.91,92.94,32276.0,82.7857,82.9727,82.7323,82.759,32276.0
2015-11-16 09:55:00,92.98,93.28,92.77,93.28,37793.0,82.7946,83.0617,82.6076,83.0617,37793.0
2015-11-16 10:00:00,93.22,93.45,92.95,93.39,41096.0,83.0083,83.2131,82.7679,83.1597,41096.0
2015-11-16 10:05:00,93.41,93.67,93.38,93.62,44301.0,83.1775,83.409,83.1508,83.3645,44301.0
2015-11-16 10:10:00,93.62,93.72,93.13,93.67,51870.0,83.3645,83.4535,82.9282,83.409,51870.0
2015-11-16 10:15:00,93.67,94.26,93.66,94.2,46332.0,83.409,83.9344,83.4001,83.881,46332.0
2015-11-16 10:20:00,94.2,94.48,94.0,94.26,41785.0,83.881,84.1303,83.7029,83.9344,41785.0
2015-11-16 10:25:00,94.21,94.32,94.11,94.31,11060.0,83.8899,83.9878,83.8008,83.9789,11060.0
2015-11-16 10:30:00,94.35,94.4,93.97,93.97,35249.0,84.0145,84.0591,83.6762,83.6762,35249.0
2015-11-16 10:35:00,93.99,94.0,93.7,94.0,11949.0,83.694,83.7029,83.4357,83.7029,11949.0
2015-11-16 10:40:00,94.0,94.03,93.31,93.35,79431.0,83.7029,83.7296,83.0885,83.1241,79431.0
2015-11-16 10:45:00,93.35,93.59,93.29,93.38,19269.0,83.1241,83.3378,83.0707,83.1508,19269.0
2015-11-16 10:50:00,93.39,93.47,93.33,93.34,63558.0,83.1597,83.2309,83.1063,83.1152,63558.0
2015-11-16 10:55:00,93.34,93.58,93.32,93.4,23139.0,83.1152,83.3289,83.0974,83.1686,23139.0
2015-11-16 11:00:00,93.41,93.97,93.38,93.84,18942.0,83.1775,83.6762,83.1508,83.5604,18942.0
2015-11-16 11:05:00,93.8,94.1,93.76,94.02,10850.0,83.5248,83.7919,83.4892,83.7207,10850.0
2015-11-16 11:10:00,94.05,94.15,93.77,93.9,13424.0,83.7474,83.8364,83.4981,83.6138,13424.0
2015-11-16 11:15:00,93.91,94.11,93.9,93.94,12125.0,83.6227,83.8008,83.6138,83.6494,12125.0
2015-11-16 11:20:00,93.94,94.01,93.6,93.74,19806.0,83.6494,83.7118,83.3467,83.4714,19806.0
2015-11-16 11:25:00,93.77,93.8,93.35,93.43,21657.0,83.4981,83.5248,83.1241,83.1953,21657.0
2015-11-16 11:30:00,93.43,93.58,93.43,93.48,29855.0,83.1953,83.3289,83.1953,83.2398,29855.0
2015-11-16 11:35:00,93.47,93.56,93.43,93.49,38677.0,83.2309,83.3111,83.1953,83.2487,38677.0
2015-11-16 11:40:00,93.5,93.55,93.44,93.46,21344.0,83.2576,83.3022,83.2042,83.222,21344.0
2015-11-16 11:45:00,93.51,93.58,93.46,93.47,48301.0,83.2666,83.3289,83.222,83.2309,48301.0
2015-11-16 11:50:00,93.5,93.65,93.44,93.6,88596.0,83.2576,83.3912,83.2042,83.3467,88596.0
2015-11-16 11:55:00,93.65,93.96,93.62,93.96,22151.0,83.3912,83.6673,83.3645,83.6673,22151.0
2015-11-16 12:00:00,93.95,94.02,93.88,93.95,11715.0,83.6584,83.7207,83.596,83.6584,11715.0
2015-11-16 12:05:00,93.96,94.0,93.73,93.84,14666.0,83.6673,83.7029,83.4625,83.5604,14666.0
2015-11-16 12:10:00,93.85,93.92,93.69,93.76,10176.0,83.5693,83.6316,83.4268,83.4892,10176.0
2015-11-16 12:15:00,93.76,93.77,93.56,93.59,12770.0,83.4892,83.4981,83.3111,83.3378,12770.0
2015-11-16 12:20:00,93.59,93.64,93.54,93.59,11041.0,83.3378,83.3823,83.2933,83.3378,11041.0
2015-11-16 12:25:00,93.61,93.8,93.52,93.8,13585.0,83.3556,83.5248,83.2755,83.5248,13585.0
2015-11-16 12:30:00,93.8,94.4,93.79,94.25,29245.0,83.5248,84.0591,83.5159,83.9255,29245.0
2015-11-16 12:35:00,94.26,94.26,94.12,94.12,12537.0,83.9344,83.9344,83.8097,83.8097,12537.0
2015-11-16 12:40:00,94.07,94.3,93.98,94.25,9750.0,83.7652,83.97,83.6851,83.9255,9750.0
2015-11-16 12:45:00,94.21,94.36,94.15,94.36,38596.0,83.8899,84.0234,83.8364,84.0234,38596.0
2015-11-16 12:50:00,94.3,94.36,94.14,94.16,26499.0,83.97,84.0234,83.8275,83.8453,26499.0
2015-11-16 12:55:00,94.14,94.41,94.08,94.08,47744.0,83.8275,84.068,83.7741,83.7741,47744.0
2015-11-16 13:00:00,94.06,94.45,93.95,94.45,24915.0,83.7563,84.1036,83.6584,84.1036,24915.0
2015-11-16 13:05:00,94.44,94.49,94.16,94.21,10392.0,84.0947,84.1392,83.8453,83.8899,10392.0
2015-11-16 13:10:00,94.19,94.21,94.09,94.12,15746.0,83.8721,83.8899,83.783,83.8097,15746.0
2015-11-16 13:15:00,94.08,94.3,94.08,94.25,9780.0,83.7741,83.97,83.7741,83.9255,9780.0
2015-11-16 13:20:00,94.26,94.36,94.2,94.29,10697.0,83.9344,84.0234,83.881,83.9611,10697.0
2015-11-16 13:25:00,94.39,94.39,94.09,94.09,7578.0,84.0502,84.0502,83.783,83.783,7578.0
2015-11-16 13:30:00,94.12,94.24,94.0,94.04,29202.0,83.8097,83.9166,83.7029,83.7385,29202.0
2015-11-16 13:35:00,94.06,94.29,94.05,94.25,5095.0,83.7563,83.9611,83.7474,83.9255,5095.0
2015-11-16 13:40:00,94.22,94.22,94.13,94.2,9738.0,83.8988,83.8988,83.8186,83.881,9738.0
2015-11-16 13:45:00,94.21,94.3,94.18,94.29,20849.0,83.8899,83.97,83.8632,83.9611,20849.0
2015-11-16 13:50:00,94.28,94.38,94.25,94.34,9591.0,83.9522,84.0412,83.9255,84.0056,9591.0
2015-11-16 13:55:00,94.3,94.31,94.17,94.31,7877.0,83.97,83.9789,83.8543,83.9789,7877.0
2015-11-16 14:00:00,94.36,94.38,94.16,94.2,14316.0,84.0234,84.0412,83.8453,83.881,14316.0
2015-11-16 14:05:00,94.18,94.19,94.02,94.03,16767.0,83.8632,83.8721,83.7207,83.7296,16767.0
2015-11-16 14:10:00,94.03,94.23,94.01,94.22,16902.0,83.7296,83.9077,83.7118,83.8988,16902.0
2015-11-16 14:15:00,94.22,94.24,94.14,94.19,12319.0,83.8988,83.9166,83.8275,83.8721,12319.0
2015-11-16 14:20:00,94.18,94.27,94.14,94.14,26582.0,83.8632,83.9433,83.8275,83.8275,26582.0
2015-11-16 14:25:00,94.14,94.16,94.09,94.14,9901.0,83.8275,83.8453,83.783,83.8275,9901.0
2015-11-16 14:30:00,94.13,94.32,94.13,94.26,13321.0,83.8186,83.9878,83.8186,83.9344,13321.0
2015-11-16 14:35:00,94.29,94.3,94.15,94.25,14655.0,83.9611,83.97,83.8364,83.9255,14655.0
2015-11-16 14:40:00,94.25,94.35,94.2,94.21,12126.0,83.9255,84.0145,83.881,83.8899,12126.0
2015-11-16 14:45:00,94.21,94.26,94.07,94.11,19101.0,83.8899,83.9344,83.7652,83.8008,19101.0
2015-11-16 14:50:00,94.09,94.15,94.02,94.15,15474.0,83.783,83.8364,83.7207,83.8364,15474.0
2015-11-16 14:55:00,94.18,94.33,94.17,94.31,17383.0,83.8632,83.9967,83.8543,83.9789,17383.0
2015-11-16 15:00:00,94.31,94.41,94.27,94.35,23152.0,83.9789,84.068,83.9433,84.0145,23152.0
2015-11-16 15:05:00,94.36,94.38,94.29,94.31,17078.0,84.0234,84.0412,83.9611,83.9789,17078.0
2015-11-16 15:10:00,94.31,94.37,94.28,94.28,27449.0,83.9789,84.0323,83.9522,83.9522,27449.0
2015-11-16 15:15:00,94.27,94.34,94.27,94.28,17087.0,83.9433,84.0056,83.9433,83.9522,17087.0
2015-11-16 15:20:00,94.29,94.42,94.27,94.35,39830.0,83.9611,84.0769,83.9433,84.0145,39830.0
2015-11-16 15:25:00,94.36,94.47,94.33,94.47,32765.0,84.0234,84.1214,83.9967,84.1214,32765.0
2015-11-16 15:30:00,94.48,94.51,94.38,94.48,29303.0,84.1303,84.157,84.0412,84.1303,29303.0
2015-11-16 15:35:00,94.49,94.66,94.47,94.55,49341.0,84.1392,84.2906,84.1214,84.1926,49341.0
2015-11-16 15:40:00,94.55,94.57,94.29,94.35,34896.0,84.1926,84.2104,83.9611,84.0145,34896.0
2015-11-16 15:45:00,94.33,94.5,94.18,94.19,65701.0,83.9967,84.1481,83.8632,83.8721,65701.0
2015-11-16 15:50:00,94.19,94.29,94.11,94.16,85380.0,83.8721,83.9611,83.8008,83.8453,85380.0
2015-11-16 15:55:00,94.16,94.36,94.11,94.35,102469.0,83.8453,84.0234,83.8008,84.0145,102469.0
2015-11-17 09:30:00,94.92,95.79,94.78,95.11,60476.0,84.5221,85.2968,84.3974,84.6913,60476.0
2015-11-17 09:35:00,95.05,95.36,94.9,95.21,58839.0,84.6379,84.9139,84.5043,84.7803,58839.0
2015-11-17 09:40:00,95.21,95.51,94.8,95.51,70908.0,84.7803,85.0475,84.4152,85.0475,70908.0
2015-11-17 09:45:00,95.54,95.54,95.02,95.22,22481.0,85.0742,85.0742,84.6111,84.7892,22481.0
2015-11-17 09:50:00,95.22,95.32,94.91,95.07,34029.0,84.7892,84.8783,84.5132,84.6557,34029.0
2015-11-17 09:55:00,94.99,95.05,94.76,94.76,16382.0,84.5844,84.6379,84.3796,84.3796,16382.0
2015-11-17 10:00:00,94.76,95.14,94.76,95.06,32220.0,84.3796,84.718,84.3796,84.6468,32220.0
2015-11-17 10:05:00,95.1,95.34,95.0,95.34,68359.0,84.6824,84.8961,84.5933,84.8961,68359.0
2015-11-17 10:10:00,95.32,95.32,95.08,95.11,46473.0,84.8783,84.8783,84.6646,84.6913,46473.0
2015-11-17 10:15:00,95.08,95.24,94.98,94.98,13257.0,84.6646,84.807,84.5755,84.5755,13257.0
2015-11-17 10:20:00,94.96,95.59,94.96,95.59,91958.0,84.5577,85.1187,84.5577,85.1187,91958.0
2015-11-17 10:25:00,95.52,95.73,95.42,95.68,27578.0,85.0564,85.2434,84.9673,85.1988,27578.0
2015-11-17 10:30:00,95.59,95.65,95.39,95.49,18509.0,85.1187,85.1721,84.9406,85.0297,18509.0
2015-11-17 10:35:00,95.51,95.65,95.44,95.49,22445.0,85.0475,85.1721,84.9851,85.0297,22445.0
2015-11-17 10:40:00,95.46,95.51,95.26,95.35,20137.0,85.0029,85.0475,84.8249,84.905,20137.0
2015-11-17 10:45:00,95.37,95.45,95.23,95.4,25617.0,84.9228,84.994,84.7981,84.9495,25617.0
2015-11-17 10:50:00,95.38,95.38,95.17,95.33,21880.0,84.9317,84.9317,84.7447,84.8872,21880.0
2015-11-17 10:55:00,95.34,95.55,95.34,95.5,8802.0,84.8961,85.0831,84.8961,85.0386,8802.0
2015-11-17 11:00:00,95.52,95.52,95.33,95.34,6284.0,85.0564,85.0564,84.8872,84.8961,6284.0
2015-11-17 11:05:00,95.38,95.44,95.23,95.25,8710.0,84.9317,84.9851,84.7981,84.8159,8710.0
2015-11-17 11:10:00,95.23,95.26,95.15,95.16,18254.0,84.7981,84.8249,84.7269,84.7358,18254.0
2015-11-17 11:15:00,95.14,95.24,95.08,95.18,16830.0,84.718,84.807,84.6646,84.7536,16830.0
2015-11-17 11:20:00,95.19,95.25,95.02,95.02,10345.0,84.7625,84.8159,84.6111,84.6111,10345.0
2015-11-17 11:25:00,95.06,95.51,94.98,95.51,24156.0,84.6468,85.0475,84.5755,85.0475,24156.0
2015-11-17 11:30:00,95.51,95.58,95.43,95.47,17729.0,85.0475,85.1098,84.9762,85.0118,17729.0
2015-11-17 11:35:00,95.46,95.46,95.37,95.38,9449.0,85.0029,85.0029,84.9228,84.9317,9449.0
2015-11-17 11:40:00,95.4,95.43,95.24,95.42,12523.0,84.9495,84.9762,84.807,84.9673,12523.0
2015-11-17 11:45:00,95.42,95.42,95.14,95.17,7617.0,84.9673,84.9673,84.718,84.7447,7617.0
2015-11-17 11:50:00,95.26,95.27,95.05,95.19,6184.0,84.8249,84.8338,84.6379,84.7625,6184.0
2015-11-17 11:55:00,95.24,95.39,95.21,95.39,7700.0,84.807,84.9406,84.7803,84.9406,7700.0
2015-11-17 12:00:00,95.35,95.42,95.31,95.36,7806.0,84.905,84.9673,84.8694,84.9139,7806.0
2015-11-17 12:05:00,95.34,95.46,95.31,95.46,9176.0,84.8961,85.0029,84.8694,85.0029,9176.0
2015-11-17 12:10:00,95.46,95.46,95.27,95.27,17414.0,85.0029,85.0029,84.8338,84.8338,17414.0
2015-11-17 12:15:00,95.3,95.34,95.25,95.29,6993.0,84.8605,84.8961,84.8159,84.8516,6993.0
2015-11-17 12:20:00,95.21,95.21,94.98,94.98,7949.0,84.7803,84.7803,84.5755,84.5755,7949.0
2015-11-17 12:25:00,95.01,95.12,95.01,95.08,22758.0,84.6022,84.7002,84.6022,84.6646,22758.0
2015-11-17 12:30:00,95.05,95.1,94.97,94.99,27694.0,84.6379,84.6824,84.5666,84.5844,27694.0
2015-11-17 12:35:00,94.96,94.99,94.8,94.91,6753.0,84.5577,84.5844,84.4152,84.5132,6753.0
2015-11-17 12:40:00,94.89,94.89,94.74,94.86,13392.0,84.4954,84.4954,84.3618,84.4687,13392.0
2015-11-17 12:45:00,94.84,94.89,94.75,94.77,3530.0,84.4509,84.4954,84.3707,84.3885,3530.0
2015-11-17 12:50:00,94.79,94.98,94.79,94.87,6160.0,84.4063,84.5755,84.4063,84.4776,6160.0
2015-11-17 12:55:00,94.88,95.08,94.85,95.06,19202.0,84.4865,84.6646,84.4598,84.6468,19202.0
2015-11-17 13:00:00,95.07,95.36,95.02,95.31,17387.0,84.6557,84.9139,84.6111,84.8694,17387.0
2015-11-17 13:05:00,95.33,95.37,95.23,95.33,15736.0,84.8872,84.9228,84.7981,84.8872,15736.0
2015-11-17 13:10:00,95.34,95.43,95.32,95.4,17874.0,84.8961,84.9762,84.8783,84.9495,17874.0
2015-11-17 13:15:00,95.4,95.4,95.19,95.2,15479.0,84.9495,84.9495,84.7625,84.7714,15479.0
2015-11-17 13:20:00,95.24,95.25,95.08,95.09,10525.0,84.807,84.8159,84.6646,84.6735,10525.0
2015-11-17 13:25:00,95.06,95.09,94.83,94.88,10846.0,84.6468,84.6735,84.442,84.4865,10846.0
2015-11-17 13:30:00,94.85,94.93,94.63,94.9,12535.0,84.4598,84.531,84.2639,84.5043,12535.0
2015-11-17 13:35:00,94.88,94.96,94.73,94.93,6833.0,84.4865,84.5577,84.3529,84.531,6833.0
2015-11-17 13:40:00,94.87,94.95,94.76,94.76,8172.0,84.4776,84.5488,84.3796,84.3796,8172.0
2015-11-17 13:45:00,94.78,94.84,94.71,94.78,7300.0,84.3974,84.4509,84.3351,84.3974,7300.0
2015-11-17 13:50:00,94.78,94.79,94.69,94.74,6633.0,84.3974,84.4063,84.3173,84.3618,6633.0
2015-11-17 13:55:00,94.73,94.78,94.67,94.73,10655.0,84.3529,84.3974,84.2995,84.3529,10655.0
2015-11-17 14:00:00,94.74,94.87,94.69,94.87,6400.0,84.3618,84.4776,84.3173,84.4776,6400.0
2015-11-17 14:05:00,94.86,95.02,94.86,95.0,12400.0,84.4687,84.6111,84.4687,84.5933,12400.0
2015-11-17 14:10:00,94.99,94.99,94.85,94.93,11257.0,84.5844,84.5844,84.4598,84.531,11257.0
2015-11-17 14:15:00,94.93,94.95,94.72,94.72,10584.0,84.531,84.5488,84.344,84.344,10584.0
2015-11-17 14:20:00,94.75,94.75,94.62,94.62,8718.0,84.3707,84.3707,84.255,84.255,8718.0
2015-11-17 14:25:00,94.64,94.65,94.41,94.41,9098.0,84.2728,84.2817,84.068,84.068,9098.0
2015-11-17 14:30:00,94.44,94.44,94.15,94.2,16274.0,84.0947,84.0947,83.8364,83.881,16274.0
2015-11-17 14:35:00,94.2,94.24,94.07,94.13,18181.0,83.881,83.9166,83.7652,83.8186,18181.0
2015-11-17 14:40:00,94.13,94.15,93.75,93.76,21373.0,83.8186,83.8364,83.4803,83.4892,21373.0
2015-11-17 14:45:00,93.76,93.8,93.6,93.73,31216.0,83.4892,83.5248,83.3467,83.4625,31216.0
2015-11-17 14:50:00,93.73,93.79,93.52,93.52,31485.0,83.4625,83.5159,83.2755,83.2755,31485.0
2015-11-17 14:55:00,93.5,93.97,93.5,93.85,19429.0,83.2576,83.6762,83.2576,83.5693,19429.0
2015-11-17 15:00:00,93.89,93.92,93.67,93.67,24855.0,83.6049,83.6316,83.409,83.409,24855.0
2015-11-17 15:05:00,93.7,93.81,93.69,93.73,28552.0,83.4357,83.5337,83.4268,83.4625,28552.0
2015-11-17 15:10:00,93.73,93.86,93.61,93.75,66591.0,83.4625,83.5782,83.3556,83.4803,66591.0
2015-11-17 15:15:00,93.76,93.82,93.74,93.78,15687.0,83.4892,83.5426,83.4714,83.507,15687.0
2015-11-17 15:20:00,93.78,93.99,93.64,93.69,52941.0,83.507,83.694,83.3823,83.4268,52941.0
2015-11-17 15:25:00,93.7,93.8,93.61,93.8,21950.0,83.4357,83.5248,83.3556,83.5248,21950.0
2015-11-17 15:30:00,93.8,93.84,93.64,93.84,71475.0,83.5248,83.5604,83.3823,83.5604,71475.0
2015-11-17 15:35:00,93.85,94.02,93.84,93.97,41597.0,83.5693,83.7207,83.5604,83.6762,41597.0
2015-11-17 15:40:00,93.97,93.99,93.84,93.95,34130.0,83.6762,83.694,83.5604,83.6584,34130.0
2015-11-17 15:45:00,93.92,93.99,93.84,93.89,41824.0,83.6316,83.694,83.5604,83.6049,41824.0
2015-11-17 15:50:00,93.89,93.93,93.79,93.85,64856.0,83.6049,83.6405,83.5159,83.5693,64856.0
2015-11-17 15:55:00,93.86,93.86,93.72,93.82,69206.0,83.5782,83.5782,83.4535,83.5426,69206.0
2015-11-18 09:30:00,94.07,94.16,93.91,94.06,20990.0,83.7652,83.8453,83.6227,83.7563,20990.0
2015-11-18 09:35:00,94.03,94.49,94.03,94.12,20288.0,83.7296,84.1392,83.7296,83.8097,20288.0
2015-11-18 09:40:00,94.14,94.38,93.95,94.15,52216.0,83.8275,84.0412,83.6584,83.8364,52216.0
2015-11-18 09:45:00,94.15,94.83,94.12,94.72,28625.0,83.8364,84.442,83.8097,84.344,28625.0
2015-11-18 09:50:00,94.73,94.77,94.46,94.46,9865.0,84.3529,84.3885,84.1125,84.1125,9865.0
2015-11-18 09:55:00,94.4,94.46,94.22,94.24,11865.0,84.0591,84.1125,83.8988,83.9166,11865.0
2015-11-18 10:00:00,94.22,94.37,94.09,94.23,20937.0,83.8988,84.0323,83.783,83.9077,20937.0
2015-11-18 10:05:00,94.28,94.32,93.97,94.02,12481.0,83.9522,83.9878,83.6762,83.7207,12481.0
2015-11-18 10:10:00,94.03,94.03,93.86,93.87,8509.0,83.7296,83.7296,83.5782,83.5871,8509.0
2015-11-18 10:15:00,93.89,93.89,93.7,93.72,42105.0,83.6049,83.6049,83.4357,83.4535,42105.0
2015-11-18 10:20:00,93.72,93.83,93.57,93.79,15545.0,83.4535,83.5515,83.32,83.5159,15545.0
2015-11-18 10:25:00,93.79,93.82,93.5,93.69,72770.0,83.5159,83.5426,83.2576,83.4268,72770.0
2015-11-18 10:30:00,93.73,93.83,93.5,93.5,28194.0,83.4625,83.5515,83.2576,83.2576,28194.0
2015-11-18 10:35:00,93.48,93.7,92.6,93.5,73184.0,83.2398,83.4357,82.4562,83.2576,73184.0
2015-11-18 10:40:00,93.5,93.85,93.5,93.74,59320.0,83.2576,83.5693,83.2576,83.4714,59320.0
2015-11-18 10:45:00,93.75,93.82,93.61,93.74,23793.0,83.4803,83.5426,83.3556,83.4714,23793.0
2015-11-18 10:50:00,93.69,93.82,93.56,93.73,15494.0,83.4268,83.5426,83.3111,83.4625,15494.0
2015-11-18 10:55:00,93.71,93.75,93.52,93.72,15344.0,83.4446,83.4803,83.2755,83.4535,15344.0
2015-11-18 11:00:00,93.76,93.85,93.53,93.85,18832.0,83.4892,83.5693,83.2844,83.5693,18832.0
2015-11-18 11:05:00,93.81,93.92,93.7,93.82,9170.0,83.5337,83.6316,83.4357,83.5426,9170.0
2015-11-18 11:10:00,93.77,94.18,93.76,94.16,9958.0,83.4981,83.8632,83.4892,83.8453,9958.0
2015-11-18 11:15:00,94.23,94.29,94.14,94.16,9208.0,83.9077,83.9611,83.8275,83.8453,9208.0
2015-11-18 11:20:00,94.17,94.22,94.07,94.14,22946.0,83.8543,83.8988,83.7652,83.8275,22946.0
2015-11-18 11:25:00,94.14,94.3,94.1,94.22,9326.0,83.8275,83.97,83.7919,83.8988,9326.0
2015-11-18 11:30:00,94.2,94.26,94.15,94.19,9943.0,83.881,83.9344,83.8364,83.8721,9943.0
2015-11-18 11:35:00,94.19,94.28,94.15,94.18,11335.0,83.8721,83.9522,83.8364,83.8632,11335.0
2015-11-18 11:40:00,94.17,94.29,94.12,94.24,36401.0,83.8543,83.9611,83.8097,83.9166,36401.0
2015-11-18 11:45:00,94.32,94.4,94.29,94.36,6243.0,83.9878,84.0591,83.9611,84.0234,6243.0
2015-11-18 11:50:00,94.38,94.6,94.38,94.6,18907.0,84.0412,84.2371,84.0412,84.2371,18907.0
2015-11-18 11:55:00,94.59,94.83,94.58,94.81,19460.0,84.2282,84.442,84.2193,84.4241,19460.0
2015-11-18 12:00:00,94.78,94.81,94.67,94.69,7016.0,84.3974,84.4241,84.2995,84.3173,7016.0
2015-11-18 12:05:00,94.7,94.73,94.27,94.33,56611.0,84.3262,84.3529,83.9433,83.9967,56611.0
2015-11-18 12:10:00,94.31,94.31,94.2,94.21,3855.0,83.9789,83.9789,83.881,83.8899,3855.0
2015-11-18 12:15:00,94.25,94.26,93.98,94.05,23435.0,83.9255,83.9344,83.6851,83.7474,23435.0
2015-11-18 12:20:00,94.05,94.19,93.97,93.97,8500.0,83.7474,83.8721,83.6762,83.6762,8500.0
2015-11-18 12:25:00,94.0,94.07,93.96,94.05,18038.0,83.7029,83.7652,83.6673,83.7474,18038.0
2015-11-18 12:30:00,94.04,94.08,93.92,94.02,11453.0,83.7385,83.7741,83.6316,83.7207,11453.0
2015-11-18 12:35:00,94.01,94.14,93.99,94.13,28941.0,83.7118,83.8275,83.694,83.8186,28941.0
2015-11-18 12:40:00,94.13,94.21,94.09,94.1,7622.0,83.8186,83.8899,83.783,83.7919,7622.0
2015-11-18 12:45:00,94.12,94.21,94.09,94.16,26219.0,83.8097,83.8899,83.783,83.8453,26219.0
2015-11-18 12:50:00,94.15,94.26,94.11,94.25,8860.0,83.8364,83.9344,83.8008,83.9255,8860.0
2015-11-18 12:55:00,94.25,94.26,94.16,94.18,12535.0,83.9255,83.9344,83.8453,83.8632,12535.0
2015-11-18 13:00:00,94.19,94.2,94.14,94.18,6615.0,83.8721,83.881,83.8275,83.8632,6615.0
2015-11-18 13:05:00,94.2,94.24,94.15,94.22,43156.0,83.881,83.9166,83.8364,83.8988,43156.0
2015-11-18 13:10:00,94.22,94.35,94.2,94.34,14320.0,83.8988,84.0145,83.881,84.0056,14320.0
2015-11-18 13:15:00,94.32,94.38,94.2,94.36,22557.0,83.9878,84.0412,83.881,84.0234,22557.0
2015-11-18 13:20:00,94.31,94.35,94.24,94.28,5287.0,83.9789,84.0145,83.9166,83.9522,5287.0
2015-11-18 13:25:00,94.33,94.36,94.26,94.32,9011.0,83.9967,84.0234,83.9344,83.9878,9011.0
2015-11-18 13:30:00,94.33,94.34,94.18,94.19,11332.0,83.9967,84.0056,83.8632,83.8721,11332.0
2015-11-18 13:35:00,94.19,94.23,94.14,94.16,7214.0,83.8721,83.9077,83.8275,83.8453,7214.0
2015-11-18 13:40:00,94.15,94.17,94.07,94.14,39098.0,83.8364,83.8543,83.7652,83.8275,39098.0
2015-11-18 13:45:00,94.16,94.33,94.16,94.2,9909.0,83.8453,83.9967,83.8453,83.881,9909.0
2015-11-18 13:50:00,94.18,94.18,94.05,94.05,12465.0,83.8632,83.8632,83.7474,83.7474,12465.0
2015-11-18 13:55:00,94.03,94.11,93.93,93.96,15063.0,83.7296,83.8008,83.6405,83.6673,15063.0
2015-11-18 14:00:00,93.97,94.04,93.78,93.86,28872.0,83.6762,83.7385,83.507,83.5782,28872.0
2015-11-18 14:05:00,93.89,94.02,93.83,94.01,36266.0,83.6049,83.7207,83.5515,83.7118,36266.0
2015-11-18 14:10:00,94.06,94.21,93.98,94.04,20472.0,83.7563,83.8899,83.6851,83.7385,20472.0
2015-11-18 14:15:00,94.01,94.05,93.93,93.93,11155.0,83.7118,83.7474,83.6405,83.6405,11155.0
2015-11-18 14:20:00,93.95,94.05,93.9,93.98,12979.0,83.6584,83.7474,83.6138,83.6851,12979.0
2015-11-18 14:25:00,93.96,94.06,93.91,93.97,8192.0,83.6673,83.7563,83.6227,83.6762,8192.0
2015-11-18 14:30:00,94.02,94.06,93.86,93.96,9649.0,83.7207,83.7563,83.5782,83.6673,9649.0
2015-11-18 14:35:00,93.98,94.09,93.98,94.08,8992.0,83.6851,83.783,83.6851,83.7741,8992.0
2015-11-18 14:40:00,94.1,94.24,94.07,94.18,7150.0,83.7919,83.9166,83.7652,83.8632,7150.0
2015-11-18 14:45:00,94.21,94.21,94.02,94.07,14634.0,83.8899,83.8899,83.7207,83.7652,14634.0
2015-11-18 14:50:00,94.07,94.25,94.06,94.23,12256.0,83.7652,83.9255,83.7563,83.9077,12256.0
2015-11-18 14:55:00,94.23,94.24,94.15,94.22,8036.0,83.9077,83.9166,83.8364,83.8988,8036.0
2015-11-18 15:00:00,94.21,94.24,94.15,94.15,13253.0,83.8899,83.9166,83.8364,83.8364,13253.0
2015-11-18 15:05:00,94.14,94.17,94.02,94.02,45994.0,83.8275,83.8543,83.7207,83.7207,45994.0
2015-11-18 15:10:00,94.01,94.2,93.96,94.16,19504.0,83.7118,83.881,83.6673,83.8453,19504.0
2015-11-18 15:15:00,94.15,94.16,93.99,94.04,32012.0,83.8364,83.8453,83.694,83.7385,32012.0
2015-11-18 15:20:00,94.05,94.06,93.91,93.92,23039.0,83.7474,83.7563,83.6227,83.6316,23039.0
2015-11-18 15:25:00,93.93,94.09,93.93,94.07,20123.0,83.6405,83.783,83.6405,83.7652,20123.0
2015-11-18 15:30:00,94.1,94.11,93.95,94.01,34576.0,83.7919,83.8008,83.6584,83.7118,34576.0
2015-11-18 15:35:00,94.01,94.11,94.0,94.1,30678.0,83.7118,83.8008,83.7029,83.7919,30678.0
2015-11-18 15:40:00,94.12,94.12,93.99,93.99,56591.0,83.8097,83.8097,83.694,83.694,56591.0
2015-11-18 15:45:00,93.99,94.2,93.99,94.2,91726.0,83.694,83.881,83.694,83.881,91726.0
2015-11-18 15:50:00,94.2,94.26,94.18,94.24,69872.0,83.881,83.9344,83.8632,83.9166,69872.0
2015-11-18 15:55:00,94.22,94.23,94.1,94.17,104438.0,83.8988,83.9077,83.7919,83.8543,104438.0
2015-11-19 09:30:00,94.72,95.03,94.58,94.62,74001.0,84.344,84.62,84.2193,84.255,74001.0
2015-11-19 09:35:00,94.6,94.7,94.01,94.01,22210.0,84.2371,84.3262,83.7118,83.7118,22210.0
2015-11-19 09:40:00,94.06,94.8,94.01,94.8,19904.0,83.7563,84.4152,83.7118,84.4152,19904.0
2015-11-19 09:45:00,94.76,94.84,94.57,94.6,16793.0,84.3796,84.4509,84.2104,84.2371,16793.0
2015-11-19 09:50:00,94.62,94.64,94.33,94.33,19451.0,84.255,84.2728,83.9967,83.9967,19451.0
2015-11-19 09:55:00,94.38,94.41,93.92,94.09,19089.0,84.0412,84.068,83.6316,83.783,19089.0
2015-11-19 10:00:00,94.07,94.2,94.05,94.16,16349.0,83.7652,83.881,83.7474,83.8453,16349.0
2015-11-19 10:05:00,94.17,94.45,94.17,94.25,15344.0,83.8543,84.1036,83.8543,83.9255,15344.0
2015-11-19 10:10:00,94.24,94.25,93.93,93.95,23730.0,83.9166,83.9255,83.6405,83.6584,23730.0
2015-11-19 10:15:00,93.95,94.11,93.94,93.95,13989.0,83.6584,83.8008,83.6494,83.6584,13989.0
2015-11-19 10:20:00,93.97,94.12,93.8,94.12,26106.0,83.6762,83.8097,83.5248,83.8097,26106.0
2015-11-19 10:25:00,94.2,94.35,94.16,94.28,19970.0,83.881,84.0145,83.8453,83.9522,19970.0
2015-11-19 10:30:00,94.28,94.54,94.28,94.32,8005.0,83.9522,84.1837,83.9522,83.9878,8005.0
2015-11-19 10:35:00,94.29,94.33,94.15,94.25,34438.0,83.9611,83.9967,83.8364,83.9255,34438.0
2015-11-19 10:40:00,94.27,94.61,94.26,94.45,7680.0,83.9433,84.2461,83.9344,84.1036,7680.0
2015-11-19 10:45:00,94.44,94.56,94.44,94.44,13450.0,84.0947,84.2015,84.0947,84.0947,13450.0
2015-11-19 10:50:00,94.46,94.48,94.36,94.43,6677.0,84.1125,84.1303,84.0234,84.0858,6677.0
2015-11-19 10:55:00,94.45,94.54,94.38,94.48,15536.0,84.1036,84.1837,84.0412,84.1303,15536.0
2015-11-19 11:00:00,94.47,94.47,94.26,94.31,6564.0,84.1214,84.1214,83.9344,83.9789,6564.0
2015-11-19 11:05:00,94.36,94.5,94.34,94.4,6386.0,84.0234,84.1481,84.0056,84.0591,6386.0
2015-11-19 11:10:00,94.39,94.42,94.35,94.36,7202.0,84.0502,84.0769,84.0145,84.0234,7202.0
2015-11-19 11:15:00,94.4,94.45,94.37,94.45,5556.0,84.0591,84.1036,84.0323,84.1036,5556.0
2015-11-19 11:20:00,94.45,94.5,94.42,94.44,11206.0,84.1036,84.1481,84.0769,84.0947,11206.0
2015-11-19 11:25:00,94.5,94.64,94.43,94.55,25658.0,84.1481,84.2728,84.0858,84.1926,25658.0
2015-11-19 11:30:00,94.53,94.54,94.44,94.44,5202.0,84.1748,84.1837,84.0947,84.0947,5202.0
2015-11-19 11:35:00,94.42,94.45,94.37,94.43,2700.0,84.0769,84.1036,84.0323,84.0858,2700.0
2015-11-19 11:40:00,94.47,94.52,94.41,94.5,4648.0,84.1214,84.1659,84.068,84.1481,4648.0
2015-11-19 11:45:00,94.51,94.64,94.49,94.53,4919.0,84.157,84.2728,84.1392,84.1748,4919.0
2015-11-19 11:50:00,94.57,94.57,94.45,94.52,5466.0,84.2104,84.2104,84.1036,84.1659,5466.0
2015-11-19 11:55:00,94.51,94.61,94.47,94.48,12805.0,84.157,84.2461,84.1214,84.1303,12805.0
2015-11-19 12:00:00,94.48,94.61,94.47,94.59,5641.0,84.1303,84.2461,84.1214,84.2282,5641.0
2015-11-19 12:05:00,94.59,94.63,94.53,94.53,6875.0,84.2282,84.2639,84.1748,84.1748,6875.0
2015-11-19 12:10:00,94.52,94.58,94.46,94.47,10630.0,84.1659,84.2193,84.1125,84.1214,10630.0
2015-11-19 12:15:00,94.45,94.48,94.43,94.46,5285.0,84.1036,84.1303,84.0858,84.1125,5285.0
2015-11-19 12:20:00,94.46,94.53,94.39,94.43,8300.0,84.1125,84.1748,84.0502,84.0858,8300.0
2015-11-19 12:25:00,94.46,94.55,94.43,94.55,7306.0,84.1125,84.1926,84.0858,84.1926,7306.0
2015-11-19 12:30:00,94.53,94.53,94.43,94.44,20973.0,84.1748,84.1748,84.0858,84.0947,20973.0
2015-11-19 12:35:00,94.42,94.46,94.36,94.4,2866.0,84.0769,84.1125,84.0234,84.0591,2866.0
2015-11-19 12:40:00,94.41,94.48,94.41,94.48,3173.0,84.068,84.1303,84.068,84.1303,3173.0
2015-11-19 12:45:00,94.48,94.52,94.44,94.51,7239.0,84.1303,84.1659,84.0947,84.157,7239.0
2015-11-19 12:50:00,94.52,94.6,94.51,94.59,14495.0,84.1659,84.2371,84.157,84.2282,14495.0
2015-11-19 12:55:00,94.59,94.62,94.53,94.56,13912.0,84.2282,84.255,84.1748,84.2015,13912.0
2015-11-19 13:00:00,94.56,94.62,94.53,94.6,12236.0,84.2015,84.255,84.1748,84.2371,12236.0
2015-11-19 13:05:00,94.6,94.67,94.6,94.64,31545.0,84.2371,84.2995,84.2371,84.2728,31545.0
2015-11-19 13:10:00,94.66,94.82,94.65,94.72,50139.0,84.2906,84.4331,84.2817,84.344,50139.0
2015-11-19 13:15:00,94.73,94.74,94.6,94.66,24807.0,84.3529,84.3618,84.2371,84.2906,24807.0
2015-11-19 13:20:00,94.65,94.72,94.6,94.7,29951.0,84.2817,84.344,84.2371,84.3262,29951.0
2015-11-19 13:25:00,94.69,94.73,94.6,94.6,5950.0,84.3173,84.3529,84.2371,84.2371,5950.0
2015-11-19 13:30:00,94.61,94.62,94.54,94.6,13284.0,84.2461,84.255,84.1837,84.2371,13284.0
2015-11-19 13:35:00,94.56,94.56,94.45,94.49,10632.0,84.2015,84.2015,84.1036,84.1392,10632.0
2015-11-19 13:40:00,94.5,94.58,94.49,94.53,9736.0,84.1481,84.2193,84.1392,84.1748,9736.0
2015-11-19 13:45:00,94.51,94.57,94.45,94.46,14576.0,84.157,84.2104,84.1036,84.1125,14576.0
2015-11-19 13:50:00,94.46,94.5,94.44,94.46,6025.0,84.1125,84.1481,84.0947,84.1125,6025.0
2015-11-19 13:55:00,94.45,94.48,94.34,94.35,13155.0,84.1036,84.1303,84.0056,84.0145,13155.0
2015-11-19 14:00:00,94.36,94.36,94.12,94.13,8807.0,84.0234,84.0234,83.8097,83.8186,8807.0
2015-11-19 14:05:00,94.13,94.31,94.13,94.16,17951.0,83.8186,83.9789,83.8186,83.8453,17951.0
2015-11-19 14:10:00,94.17,94.23,94.14,94.18,8878.0,83.8543,83.9077,83.8275,83.8632,8878.0
2015-11-19 14:15:00,94.15,94.3,94.13,94.26,6479.0,83.8364,83.97,83.8186,83.9344,6479.0
2015-11-19 14:20:00,94.25,94.26,94.18,94.22,7553.0,83.9255,83.9344,83.8632,83.8988,7553.0
2015-11-19 14:25:00,94.2,94.35,94.19,94.3,8734.0,83.881,84.0145,83.8721,83.97,8734.0
2015-11-19 14:30:00,94.28,94.38,94.26,94.28,12031.0,83.9522,84.0412,83.9344,83.9522,12031.0
2015-11-19 14:35:00,94.27,94.32,94.22,94.31,9341.0,83.9433,83.9878,83.8988,83.9789,9341.0
2015-11-19 14:40:00,94.32,94.39,94.29,94.34,11532.0,83.9878,84.0502,83.9611,84.0056,11532.0
2015-11-19 14:45:00,94.31,94.33,94.29,94.32,10263.0,83.9789,83.9967,83.9611,83.9878,10263.0
2015-11-19 14:50:00,94.33,94.49,94.33,94.39,14405.0,83.9967,84.1392,83.9967,84.0502,14405.0
2015-11-19 14:55:00,94.39,94.4,94.3,94.31,8961.0,84.0502,84.0591,83.97,83.9789,8961.0
2015-11-19 15:00:00,94.32,94.39,94.29,94.33,26036.0,83.9878,84.0502,83.9611,83.9967,26036.0
2015-11-19 15:05:00,94.35,94.35,94.23,94.3,12736.0,84.0145,84.0145,83.9077,83.97,12736.0
2015-11-19 15:10:00,94.28,94.34,94.21,94.29,11369.0,83.9522,84.0056,83.8899,83.9611,11369.0
2015-11-19 15:15:00,94.3,94.37,94.27,94.34,15970.0,83.97,84.0323,83.9433,84.0056,15970.0
2015-11-19 15:20:00,94.35,94.51,94.33,94.43,16299.0,84.0145,84.157,83.9967,84.0858,16299.0
2015-11-19 15:25:00,94.4,94.66,94.39,94.46,27486.0,84.0591,84.2906,84.0502,84.1125,27486.0
2015-11-19 15:30:00,94.47,94.48,94.27,94.35,41044.0,84.1214,84.1303,83.9433,84.0145,41044.0
2015-11-19 15:35:00,94.35,94.35,94.27,94.32,27303.0,84.0145,84.0145,83.9433,83.9878,27303.0
2015-11-19 15:40:00,94.32,94.35,94.28,94.34,34290.0,83.9878,84.0145,83.9522,84.0056,34290.0
2015-11-19 15:45:00,94.35,94.38,94.27,94.28,42764.0,84.0145,84.0412,83.9433,83.9522,42764.0
2015-11-19 15:50:00,94.29,94.39,94.27,94.38,78343.0,83.9611,84.0502,83.9433,84.0412,78343.0
2015-11-19 15:55:00,94.37,94.38,94.31,94.35,94124.0,84.0323,84.0412,83.9789,84.0145,94124.0
2015-11-20 09:30:00,94.46,94.88,94.44,94.83,74419.0,84.1125,84.4865,84.0947,84.442,74419.0
2015-11-20 09:35:00,94.77,94.91,94.57,94.74,22545.0,84.3885,84.5132,84.2104,84.3618,22545.0
2015-11-20 09:40:00,94.8,94.89,94.63,94.72,53870.0,84.4152,84.4954,84.2639,84.344,53870.0
2015-11-20 09:45:00,94.82,94.89,94.75,94.86,14362.0,84.4331,84.4954,84.3707,84.4687,14362.0
2015-11-20 09:50:00,94.96,94.96,94.81,94.84,24749.0,84.5577,84.5577,84.4241,84.4509,24749.0
2015-11-20 09:55:00,94.82,94.96,94.74,94.95,50094.0,84.4331,84.5577,84.3618,84.5488,50094.0
2015-11-20 10:00:00,94.97,94.97,94.71,94.71,12139.0,84.5666,84.5666,84.3351,84.3351,12139.0
2015-11-20 10:05:00,94.74,94.78,94.67,94.75,27996.0,84.3618,84.3974,84.2995,84.3707,27996.0
2015-11-20 10:10:00,94.75,94.84,94.75,94.78,15276.0,84.3707,84.4509,84.3707,84.3974,15276.0
2015-11-20 10:15:00,94.78,94.88,94.73,94.83,10137.0,84.3974,84.4865,84.3529,84.442,10137.0
2015-11-20 10:20:00,94.84,94.86,94.77,94.83,44727.0,84.4509,84.4687,84.3885,84.442,44727.0
2015-11-20 10:25:00,94.81,94.86,94.69,94.69,13500.0,84.4241,84.4687,84.3173,84.3173,13500.0
2015-11-20 10:30:00,94.72,94.72,94.43,94.46,15000.0,84.344,84.344,84.0858,84.1125,15000.0
2015-11-20 10:35:00,94.48,94.5,94.31,94.45,21430.0,84.1303,84.1481,83.9789,84.1036,21430.0
2015-11-20 10:40:00,94.48,94.64,94.4,94.51,15327.0,84.1303,84.2728,84.0591,84.157,15327.0
2015-11-20 10:45:00,94.53,94.53,94.35,94.4,8644.0,84.1748,84.1748,84.0145,84.0591,8644.0
2015-11-20 10:50:00,94.38,94.38,94.18,94.25,15095.0,84.0412,84.0412,83.8632,83.9255,15095.0
2015-11-20 10:55:00,94.28,94.28,94.2,94.21,9874.0,83.9522,83.9522,83.881,83.8899,9874.0
2015-11-20 11:00:00,94.25,94.31,94.22,94.27,10872.0,83.9255,83.9789,83.8988,83.9433,10872.0
2015-11-20 11:05:00,94.28,94.3,94.24,94.25,11007.0,83.9522,83.97,83.9166,83.9255,11007.0
2015-11-20 11:10:00,94.22,94.29,94.2,94.2,10792.0,83.8988,83.9611,83.881,83.881,10792.0
2015-11-20 11:15:00,94.19,94.29,94.16,94.16,8067.0,83.8721,83.9611,83.8453,83.8453,8067.0
2015-11-20 11:20:00,94.18,94.24,94.1,94.13,8900.0,83.8632,83.9166,83.7919,83.8186,8900.0
2015-11-20 11:25:00,94.13,94.14,93.96,93.97,158015.0,83.8186,83.8275,83.6673,83.6762,158015.0
2015-11-20 11:30:00,93.95,93.97,93.91,93.93,6597.0,83.6584,83.6762,83.6227,83.6405,6597.0
2015-11-20 11:35:00,93.93,93.93,93.85,93.89,14117.0,83.6405,83.6405,83.5693,83.6049,14117.0
2015-11-20 11:40:00,93.9,94.26,93.9,94.21,18537.0,83.6138,83.9344,83.6138,83.8899,18537.0
2015-11-20 11:45:00,94.22,94.24,94.14,94.14,3990.0,83.8988,83.9166,83.8275,83.8275,3990.0
2015-11-20 11:50:00,94.15,94.17,94.05,94.06,8873.0,83.8364,83.8543,83.7474,83.7563,8873.0
2015-11-20 11:55:00,94.08,94.27,94.05,94.23,10799.0,83.7741,83.9433,83.7474,83.9077,10799.0
2015-11-20 12:00:00,94.22,94.28,94.19,94.23,6751.0,83.8988,83.9522,83.8721,83.9077,6751.0
2015-11-20 12:05:00,94.25,94.29,94.15,94.23,6312.0,83.9255,83.9611,83.8364,83.9077,6312.0
2015-11-20 12:10:00,94.21,94.31,94.18,94.29,15403.0,83.8899,83.9789,83.8632,83.9611,15403.0
2015-11-20 12:15:00,94.29,94.31,94.26,94.29,15533.0,83.9611,83.9789,83.9344,83.9611,15533.0
2015-11-20 12:20:00,94.28,94.3,94.17,94.26,10371.0,83.9522,83.97,83.8543,83.9344,10371.0
2015-11-20 12:25:00,94.27,94.3,94.07,94.07,14956.0,83.9433,83.97,83.7652,83.7652,14956.0
2015-11-20 12:30:00,94.07,94.11,93.99,94.01,14080.0,83.7652,83.8008,83.694,83.7118,14080.0
2015-11-20 12:35:00,93.99,94.01,93.94,93.94,11391.0,83.694,83.7118,83.6494,83.6494,11391.0
2015-11-20 12:40:00,93.94,93.97,93.86,93.87,7724.0,83.6494,83.6762,83.5782,83.5871,7724.0
2015-11-20 12:45:00,93.85,93.88,93.82,93.86,8844.0,83.5693,83.596,83.5426,83.5782,8844.0
2015-11-20 12:50:00,93.87,94.04,93.86,94.0,29001.0,83.5871,83.7385,83.5782,83.7029,29001.0
2015-11-20 12:55:00,94.01,94.05,93.95,93.99,17299.0,83.7118,83.7474,83.6584,83.694,17299.0
2015-11-20 13:00:00,94.01,94.08,93.98,94.04,24270.0,83.7118,83.7741,83.6851,83.7385,24270.0
2015-11-20 13:05:00,94.03,94.22,94.01,94.1,24959.0,83.7296,83.8988,83.7118,83.7919,24959.0
2015-11-20 13:10:00,94.1,94.12,93.9,93.91,12805.0,83.7919,83.8097,83.6138,83.6227,12805.0
2015-11-20 13:15:00,93.92,94.23,93.92,94.22,10530.0,83.6316,83.9077,83.6316,83.8988,10530.0
2015-11-20 13:20:00,94.21,94.22,94.03,94.08,11800.0,83.8899,83.8988,83.7296,83.7741,11800.0
2015-11-20 13:25:00,94.08,94.09,93.97,93.97,14022.0,83.7741,83.783,83.6762,83.6762,14022.0
2015-11-20 13:30:00,93.98,94.01,93.92,94.01,6186.0,83.6851,83.7118,83.6316,83.7118,6186.0
2015-11-20 13:35:00,94.01,94.01,93.85,93.95,7300.0,83.7118,83.7118,83.5693,83.6584,7300.0
2015-11-20 13:40:00,93.94,94.0,93.83,93.83,8907.0,83.6494,83.7029,83.5515,83.5515,8907.0
2015-11-20 13:45:00,93.8,93.99,93.78,93.95,7458.0,83.5248,83.694,83.507,83.6584,7458.0
2015-11-20 13:50:00,93.94,94.08,93.85,94.03,11180.0,83.6494,83.7741,83.5693,83.7296,11180.0
2015-11-20 13:55:00,94.02,94.08,93.85,93.95,13789.0,83.7207,83.7741,83.5693,83.6584,13789.0
2015-11-20 14:00:00,93.92,94.18,93.92,94.12,10231.0,83.6316,83.8632,83.6316,83.8097,10231.0
2015-11-20 14:05:00,94.1,94.37,94.08,94.36,10016.0,83.7919,84.0323,83.7741,84.0234,10016.0
2015-11-20 14:10:00,94.38,94.38,94.16,94.19,12532.0,84.0412,84.0412,83.8453,83.8721,12532.0
2015-11-20 14:15:00,94.2,94.25,94.14,94.22,9700.0,83.881,83.9255,83.8275,83.8988,9700.0
2015-11-20 14:20:00,94.22,94.23,94.14,94.14,13329.0,83.8988,83.9077,83.8275,83.8275,13329.0
2015-11-20 14:25:00,94.16,94.28,94.11,94.11,17921.0,83.8453,83.9522,83.8008,83.8008,17921.0
2015-11-20 14:30:00,94.11,94.13,94.03,94.07,8561.0,83.8008,83.8186,83.7296,83.7652,8561.0
2015-11-20 14:35:00,94.05,94.2,94.05,94.16,14610.0,83.7474,83.881,83.7474,83.8453,14610.0
2015-11-20 14:40:00,94.15,94.18,94.1,94.1,10793.0,83.8364,83.8632,83.7919,83.7919,10793.0
2015-11-20 14:45:00,94.08,94.2,94.07,94.13,7175.0,83.7741,83.881,83.7652,83.8186,7175.0
2015-11-20 14:50:00,94.13,94.15,94.03,94.08,9995.0,83.8186,83.8364,83.7296,83.7741,9995.0
2015-11-20 14:55:00,94.09,94.1,93.88,93.88,10591.0,83.783,83.7919,83.596,83.596,10591.0
2015-11-20 15:00:00,93.89,94.0,93.84,93.84,11084.0,83.6049,83.7029,83.5604,83.5604,11084.0
2015-11-20 15:05:00,93.86,93.96,93.77,93.91,15673.0,83.5782,83.6673,83.4981,83.6227,15673.0
2015-11-20 15:10:00,93.94,94.08,93.91,94.08,13594.0,83.6494,83.7741,83.6227,83.7741,13594.0
2015-11-20 15:15:00,94.09,94.14,93.96,94.0,15403.0,83.783,83.8275,83.6673,83.7029,15403.0
2015-11-20 15:20:00,94.01,94.07,93.98,94.0,14870.0,83.7118,83.7652,83.6851,83.7029,14870.0
2015-11-20 15:25:00,94.0,94.13,94.0,94.07,27828.0,83.7029,83.8186,83.7029,83.7652,27828.0
2015-11-20 15:30:00,94.07,94.09,93.99,94.0,28185.0,83.7652,83.783,83.694,83.7029,28185.0
2015-11-20 15:35:00,93.99,94.0,93.93,93.95,36235.0,83.694,83.7029,83.6405,83.6584,36235.0
2015-11-20 15:40:00,93.95,93.96,93.91,93.92,37397.0,83.6584,83.6673,83.6227,83.6316,37397.0
2015-11-20 15:45:00,93.93,94.05,93.93,93.98,58111.0,83.6405,83.7474,83.6405,83.6851,58111.0
2015-11-20 15:50:00,93.98,94.01,93.9,93.91,43693.0,83.6851,83.7118,83.6138,83.6227,43693.0
2015-11-20 15:55:00,93.93,93.98,93.87,93.98,98987.0,83.6405,83.6851,83.5871,83.6851,98987.0
2015-11-23 09:30:00,94.07,94.55,94.0,94.55,32610.0,83.7652,84.1926,83.7029,84.1926,32610.0
2015-11-23 09:35:00,94.48,94.63,94.34,94.38,31684.0,84.1303,84.2639,84.0056,84.0412,31684.0
2015-11-23 09:40:00,94.43,94.44,94.16,94.32,31968.0,84.0858,84.0947,83.8453,83.9878,31968.0
2015-11-23 09:45:00,94.3,94.58,94.28,94.55,74694.0,83.97,84.2193,83.9522,84.1926,74694.0
2015-11-23 09:50:00,94.56,94.67,94.46,94.56,44657.0,84.2015,84.2995,84.1125,84.2015,44657.0
2015-11-23 09:55:00,94.62,94.98,94.53,94.98,30279.0,84.255,84.5755,84.1748,84.5755,30279.0
2015-11-23 10:00:00,94.97,95.11,94.86,94.87,51176.0,84.5666,84.6913,84.4687,84.4776,51176.0
2015-11-23 10:05:00,94.87,95.17,94.87,95.12,34527.0,84.4776,84.7447,84.4776,84.7002,34527.0
2015-11-23 10:10:00,95.11,95.15,94.96,95.04,50278.0,84.6913,84.7269,84.5577,84.629,50278.0
2015-11-23 10:15:00,95.12,95.21,95.0,95.14,76427.0,84.7002,84.7803,84.5933,84.718,76427.0
2015-11-23 10:20:00,95.13,95.15,94.79,94.8,42396.0,84.7091,84.7269,84.4063,84.4152,42396.0
2015-11-23 10:25:00,94.81,94.86,94.69,94.72,16433.0,84.4241,84.4687,84.3173,84.344,16433.0
2015-11-23 10:30:00,94.74,94.88,94.72,94.88,19118.0,84.3618,84.4865,84.344,84.4865,19118.0
2015-11-23 10:35:00,94.91,95.09,94.91,94.99,18693.0,84.5132,84.6735,84.5132,84.5844,18693.0
2015-11-23 10:40:00,95.02,95.09,94.95,95.01,13451.0,84.6111,84.6735,84.5488,84.6022,13451.0
2015-11-23 10:45:00,95.01,95.01,94.89,94.92,20510.0,84.6022,84.6022,84.4954,84.5221,20510.0
2015-11-23 10:50:00,94.9,94.92,94.71,94.71,9828.0,84.5043,84.5221,84.3351,84.3351,9828.0
2015-11-23 10:55:00,94.71,94.75,94.68,94.75,5600.0,84.3351,84.3707,84.3084,84.3707,5600.0
2015-11-23 11:00:00,94.77,94.79,94.72,94.75,4400.0,84.3885,84.4063,84.344,84.3707,4400.0
2015-11-23 11:05:00,94.75,94.9,94.72,94.86,10330.0,84.3707,84.5043,84.344,84.4687,10330.0
2015-11-23 11:10:00,94.85,95.05,94.85,94.99,6449.0,84.4598,84.6379,84.4598,84.5844,6449.0
2015-11-23 11:15:00,95.0,95.09,94.98,95.01,8224.0,84.5933,84.6735,84.5755,84.6022,8224.0
2015-11-23 11:20:00,95.0,95.08,94.97,95.06,5936.0,84.5933,84.6646,84.5666,84.6468,5936.0
2015-11-23 11:25:00,95.04,95.05,94.96,95.05,5213.0,84.629,84.6379,84.5577,84.6379,5213.0
2015-11-23 11:30:00,95.12,95.14,95.02,95.11,11509.0,84.7002,84.718,84.6111,84.6913,11509.0
2015-11-23 11:35:00,95.13,95.17,94.92,94.97,5000.0,84.7091,84.7447,84.5221,84.5666,5000.0
2015-11-23 11:40:00,94.96,95.23,94.96,95.23,14750.0,84.5577,84.7981,84.5577,84.7981,14750.0
2015-11-23 11:45:00,95.25,95.39,95.18,95.26,8627.0,84.8159,84.9406,84.7536,84.8249,8627.0
2015-11-23 11:50:00,95.25,95.31,95.22,95.31,4650.0,84.8159,84.8694,84.7892,84.8694,4650.0
2015-11-23 11:55:00,95.34,95.47,95.32,95.39,17986.0,84.8961,85.0118,84.8783,84.9406,17986.0
2015-11-23 12:00:00,95.41,95.45,95.33,95.35,9318.0,84.9584,84.994,84.8872,84.905,9318.0
2015-11-23 12:05:00,95.36,95.36,95.24,95.24,11477.0,84.9139,84.9139,84.807,84.807,11477.0
2015-11-23 12:10:00,95.24,95.3,95.18,95.19,12968.0,84.807,84.8605,84.7536,84.7625,12968.0
2015-11-23 12:15:00,95.19,95.2,94.99,94.99,8011.0,84.7625,84.7714,84.5844,84.5844,8011.0
2015-11-23 12:20:00,94.98,95.08,94.96,95.03,7254.0,84.5755,84.6646,84.5577,84.62,7254.0
2015-11-23 12:25:00,95.03,95.38,95.02,95.3,19377.0,84.62,84.9317,84.6111,84.8605,19377.0
2015-11-23 12:30:00,95.28,95.33,95.15,95.29,9645.0,84.8427,84.8872,84.7269,84.8516,9645.0
2015-11-23 12:35:00,95.28,95.45,95.18,95.22,28947.0,84.8427,84.994,84.7536,84.7892,28947.0
2015-11-23 12:40:00,95.23,95.36,95.22,95.28,8052.0,84.7981,84.9139,84.7892,84.8427,8052.0
2015-11-23 12:45:00,95.29,95.3,95.06,95.18,17197.0,84.8516,84.8605,84.6468,84.7536,17197.0
2015-11-23 12:50:00,95.23,95.27,95.21,95.21,11000.0,84.7981,84.8338,84.7803,84.7803,11000.0
2015-11-23 12:55:00,95.23,95.24,95.09,95.12,9114.0,84.7981,84.807,84.6735,84.7002,9114.0
2015-11-23 13:00:00,95.13,95.29,95.11,95.26,14517.0,84.7091,84.8516,84.6913,84.8249,14517.0
2015-11-23 13:05:00,95.25,95.27,95.16,95.16,12000.0,84.8159,84.8338,84.7358,84.7358,12000.0
2015-11-23 13:10:00,95.2,95.2,95.01,95.02,7211.0,84.7714,84.7714,84.6022,84.6111,7211.0
2015-11-23 13:15:00,95.02,95.04,94.95,95.0,9725.0,84.6111,84.629,84.5488,84.5933,9725.0
2015-11-23 13:20:00,95.0,95.0,94.92,94.92,3930.0,84.5933,84.5933,84.5221,84.5221,3930.0
2015-11-23 13:25:00,94.92,95.06,94.88,94.97,6352.0,84.5221,84.6468,84.4865,84.5666,6352.0
2015-11-23 13:30:00,94.92,95.0,94.91,94.99,3992.0,84.5221,84.5933,84.5132,84.5844,3992.0
2015-11-23 13:35:00,94.99,95.24,94.99,95.23,21413.0,84.5844,84.807,84.5844,84.7981,21413.0
2015-11-23 13:40:00,95.21,95.25,95.13,95.24,10597.0,84.7803,84.8159,84.7091,84.807,10597.0
2015-11-23 13:45:00,95.22,95.23,95.06,95.12,9048.0,84.7892,84.7981,84.6468,84.7002,9048.0
2015-11-23 13:50:00,95.12,95.18,95.11,95.17,9300.0,84.7002,84.7536,84.6913,84.7447,9300.0
2015-11-23 13:55:00,95.18,95.26,95.1,95.1,11678.0,84.7536,84.8249,84.6824,84.6824,11678.0
2015-11-23 14:00:00,95.07,95.11,94.96,94.99,15521.0,84.6557,84.6913,84.5577,84.5844,15521.0
2015-11-23 14:05:00,94.99,95.02,94.95,94.96,12622.0,84.5844,84.6111,84.5488,84.5577,12622.0
2015-11-23 14:10:00,94.96,95.01,94.92,94.96,10378.0,84.5577,84.6022,84.5221,84.5577,10378.0
2015-11-23 14:15:00,94.95,95.0,94.9,94.93,8477.0,84.5488,84.5933,84.5043,84.531,8477.0
2015-11-23 14:20:00,94.91,94.93,94.77,94.79,8146.0,84.5132,84.531,84.3885,84.4063,8146.0
2015-11-23 14:25:00,94.8,94.85,94.75,94.82,6373.0,84.4152,84.4598,84.3707,84.4331,6373.0
2015-11-23 14:30:00,94.78,94.85,94.76,94.83,8605.0,84.3974,84.4598,84.3796,84.442,8605.0
2015-11-23 14:35:00,94.83,94.87,94.71,94.75,11578.0,84.442,84.4776,84.3351,84.3707,11578.0
2015-11-23 14:40:00,94.77,94.82,94.64,94.73,7785.0,84.3885,84.4331,84.2728,84.3529,7785.0
2015-11-23 14:45:00,94.74,94.87,94.74,94.86,8401.0,84.3618,84.4776,84.3618,84.4687,8401.0
2015-11-23 14:50:00,94.87,94.89,94.85,94.85,9699.0,84.4776,84.4954,84.4598,84.4598,9699.0
2015-11-23 14:55:00,94.86,94.93,94.86,94.9,7761.0,84.4687,84.531,84.4687,84.5043,7761.0
2015-11-23 15:00:00,94.91,94.98,94.9,94.98,12800.0,84.5132,84.5755,84.5043,84.5755,12800.0
2015-11-23 15:05:00,94.96,95.04,94.96,94.99,18352.0,84.5577,84.629,84.5577,84.5844,18352.0
2015-11-23 15:10:00,95.0,95.0,94.95,94.97,16447.0,84.5933,84.5933,84.5488,84.5666,16447.0
2015-11-23 15:15:00,94.98,95.01,94.95,94.98,10009.0,84.5755,84.6022,84.5488,84.5755,10009.0
2015-11-23 15:20:00,94.99,95.01,94.97,94.98,21625.0,84.5844,84.6022,84.5666,84.5755,21625.0
2015-11-23 15:25:00,94.98,94.99,94.94,94.97,19089.0,84.5755,84.5844,84.5399,84.5666,19089.0
2015-11-23 15:30:00,94.98,95.04,94.97,94.99,23884.0,84.5755,84.629,84.5666,84.5844,23884.0
2015-11-23 15:35:00,94.99,95.0,94.93,94.93,18874.0,84.5844,84.5933,84.531,84.531,18874.0
2015-11-23 15:40:00,94.93,94.97,94.92,94.93,31931.0,84.531,84.5666,84.5221,84.531,31931.0
2015-11-23 15:45:00,94.93,94.95,94.89,94.91,22175.0,84.531,84.5488,84.4954,84.5132,22175.0
2015-11-23 15:50:00,94.92,94.94,94.88,94.88,43789.0,84.5221,84.5399,84.4865,84.4865,43789.0
2015-11-23 15:55:00,94.89,94.93,94.82,94.91,57680.0,84.4954,84.531,84.4331,84.5132,57680.0
2015-11-24 09:30:00,92.75,93.05,91.76,91.87,110354.0,82.5898,82.8569,81.7083,81.8062,110354.0
2015-11-24 09:35:00,91.86,93.16,91.86,93.16,75152.0,81.7973,82.9549,81.7973,82.9549,75152.0
2015-11-24 09:40:00,93.16,93.49,92.91,93.46,63743.0,82.9549,83.2487,82.7323,83.222,63743.0
2015-11-24 09:45:00,93.46,93.56,93.26,93.46,61432.0,83.222,83.3111,83.0439,83.222,61432.0
2015-11-24 09:50:00,93.45,93.64,93.26,93.62,21224.0,83.2131,83.3823,83.0439,83.3645,21224.0
2015-11-24 09:55:00,93.65,93.69,92.56,92.62,55859.0,83.3912,83.4268,82.4206,82.474,55859.0
2015-11-24 10:00:00,92.57,92.72,92.51,92.64,35045.0,82.4295,82.5631,82.3761,82.4919,35045.0
2015-11-24 10:05:00,92.62,92.7,92.26,92.44,49137.0,82.474,82.5453,82.1535,82.3138,49137.0
2015-11-24 10:10:00,92.44,92.53,92.26,92.51,44978.0,82.3138,82.3939,82.1535,82.3761,44978.0
2015-11-24 10:15:00,92.51,92.57,92.39,92.43,47043.0,82.3761,82.4295,82.2692,82.3049,47043.0
2015-11-24 10:20:00,92.43,92.49,92.27,92.37,59237.0,82.3049,82.3583,82.1624,82.2514,59237.0
2015-11-24 10:25:00,92.39,92.39,91.95,92.09,20711.0,82.2692,82.2692,81.8774,82.0021,20711.0
2015-11-24 10:30:00,92.06,92.06,91.76,91.86,51749.0,81.9754,81.9754,81.7083,81.7973,51749.0
2015-11-24 10:35:00,91.89,92.05,91.67,92.0,62919.0,81.824,81.9665,81.6281,81.922,62919.0
2015-11-24 10:40:00,92.02,92.06,91.62,91.62,26456.0,81.9398,81.9754,81.5836,81.5836,26456.0
2015-11-24 10:45:00,91.61,91.67,91.45,91.54,34320.0,81.5747,81.6281,81.4322,81.5124,34320.0
2015-11-24 10:50:00,91.54,91.95,91.44,91.7,22690.0,81.5124,81.8774,81.4233,81.6548,22690.0
2015-11-24 10:55:00,91.7,92.0,91.7,91.98,37456.0,81.6548,81.922,81.6548,81.9042,37456.0
2015-11-24 11:00:00,91.98,92.01,91.74,91.76,32162.0,81.9042,81.9309,81.6904,81.7083,32162.0
2015-11-24 11:05:00,91.78,91.95,91.63,91.82,20063.0,81.7261,81.8774,81.5925,81.7617,20063.0
2015-11-24 11:10:00,91.84,91.94,91.62,91.65,15233.0,81.7795,81.8685,81.5836,81.6103,15233.0
2015-11-24 11:15:00,91.67,91.69,91.52,91.55,21996.0,81.6281,81.6459,81.4945,81.5213,21996.0
2015-11-24 11:20:00,91.53,91.7,91.49,91.65,17727.0,81.5034,81.6548,81.4678,81.6103,17727.0
2015-11-24 11:25:00,91.67,91.88,91.52,91.82,77375.0,81.6281,81.8151,81.4945,81.7617,77375.0
2015-11-24 11:30:00,91.84,92.08,91.77,91.8,24647.0,81.7795,81.9932,81.7172,81.7439,24647.0
2015-11-24 11:35:00,91.8,91.9,91.7,91.85,11100.0,81.7439,81.8329,81.6548,81.7884,11100.0
2015-11-24 11:40:00,91.85,91.85,91.59,91.59,18315.0,81.7884,81.7884,81.5569,81.5569,18315.0
2015-11-24 11:45:00,91.57,91.66,91.38,91.4,53505.0,81.5391,81.6192,81.3699,81.3877,53505.0
2015-11-24 11:50:00,91.44,91.76,91.41,91.58,21030.0,81.4233,81.7083,81.3966,81.548,21030.0
2015-11-24 11:55:00,91.62,91.81,91.6,91.75,17802.0,81.5836,81.7528,81.5658,81.6993,17802.0
2015-11-24 12:00:00,91.84,91.89,91.64,91.69,20916.0,81.7795,81.824,81.6014,81.6459,20916.0
2015-11-24 12:05:00,91.66,91.76,91.6,91.66,15416.0,81.6192,81.7083,81.5658,81.6192,15416.0
2015-11-24 12:10:00,91.65,91.75,91.62,91.72,32339.0,81.6103,81.6993,81.5836,81.6726,32339.0
2015-11-24 12:15:00,91.74,91.92,91.73,91.87,51457.0,81.6904,81.8507,81.6815,81.8062,51457.0
2015-11-24 12:20:00,91.86,91.9,91.84,91.84,12300.0,81.7973,81.8329,81.7795,81.7795,12300.0
2015-11-24 12:25:00,91.84,91.94,91.84,91.94,22078.0,81.7795,81.8685,81.7795,81.8685,22078.0
2015-11-24 12:30:00,91.94,91.95,91.86,91.9,11428.0,81.8685,81.8774,81.7973,81.8329,11428.0
2015-11-24 12:35:00,91.91,91.92,91.84,91.88,7203.0,81.8418,81.8507,81.7795,81.8151,7203.0
2015-11-24 12:40:00,91.88,91.91,91.84,91.86,14848.0,81.8151,81.8418,81.7795,81.7973,14848.0
2015-11-24 12:45:00,91.88,91.9,91.83,91.9,12763.0,81.8151,81.8329,81.7706,81.8329,12763.0
2015-11-24 12:50:00,91.9,91.95,91.84,91.9,10251.0,81.8329,81.8774,81.7795,81.8329,10251.0
2015-11-24 12:55:00,91.91,91.95,91.88,91.92,14092.0,81.8418,81.8774,81.8151,81.8507,14092.0
2015-11-24 13:00:00,91.93,92.04,91.92,91.98,59577.0,81.8596,81.9576,81.8507,81.9042,59577.0
2015-11-24 13:05:00,91.98,92.0,91.93,91.93,19130.0,81.9042,81.922,81.8596,81.8596,19130.0
2015-11-24 13:10:00,91.95,91.97,91.82,91.87,14102.0,81.8774,81.8953,81.7617,81.8062,14102.0
2015-11-24 13:15:00,91.89,91.89,91.75,91.75,16281.0,81.824,81.824,81.6993,81.6993,16281.0
2015-11-24 13:20:00,91.76,91.9,91.75,91.8,15101.0,81.7083,81.8329,81.6993,81.7439,15101.0
2015-11-24 13:25:00,91.78,91.82,91.65,91.68,54976.0,81.7261,81.7617,81.6103,81.637,54976.0
2015-11-24 13:30:00,91.66,91.92,91.64,91.92,35785.0,81.6192,81.8507,81.6014,81.8507,35785.0
2015-11-24 13:35:00,91.95,92.11,91.94,92.05,62880.0,81.8774,82.0199,81.8685,81.9665,62880.0
2015-11-24 13:40:00,92.05,92.05,91.8,91.81,48154.0,81.9665,81.9665,81.7439,81.7528,48154.0
2015-11-24 13:45:00,91.81,92.03,91.81,92.01,34975.0,81.7528,81.9487,81.7528,81.9309,34975.0
2015-11-24 13:50:00,92.02,92.09,92.0,92.03,29974.0,81.9398,82.0021,81.922,81.9487,29974.0
2015-11-24 13:55:00,92.05,92.06,91.97,91.98,48140.0,81.9665,81.9754,81.8953,81.9042,48140.0
2015-11-24 14:00:00,91.98,92.06,91.97,92.03,31988.0,81.9042,81.9754,81.8953,81.9487,31988.0
2015-11-24 14:05:00,92.05,92.08,92.01,92.03,15490.0,81.9665,81.9932,81.9309,81.9487,15490.0
2015-11-24 14:10:00,92.02,92.11,91.84,91.95,50241.0,81.9398,82.0199,81.7795,81.8774,50241.0
2015-11-24 14:15:00,91.88,91.95,91.55,91.66,44688.0,81.8151,81.8774,81.5213,81.6192,44688.0
2015-11-24 14:20:00,91.68,91.86,91.64,91.66,14801.0,81.637,81.7973,81.6014,81.6192,14801.0
2015-11-24 14:25:00,91.67,91.78,91.64,91.71,14098.0,81.6281,81.7261,81.6014,81.6637,14098.0
2015-11-24 14:30:00,91.73,91.92,91.7,91.92,13192.0,81.6815,81.8507,81.6548,81.8507,13192.0
2015-11-24 14:35:00,91.96,91.96,91.84,91.91,12897.0,81.8863,81.8863,81.7795,81.8418,12897.0
2015-11-24 14:40:00,91.9,92.04,91.89,91.91,18741.0,81.8329,81.9576,81.824,81.8418,18741.0
2015-11-24 14:45:00,91.97,91.97,91.86,91.86,9747.0,81.8953,81.8953,81.7973,81.7973,9747.0
2015-11-24 14:50:00,91.88,91.92,91.85,91.9,12788.0,81.8151,81.8507,81.7884,81.8329,12788.0
2015-11-24 14:55:00,91.89,91.95,91.88,91.9,15812.0,81.824,81.8774,81.8151,81.8329,15812.0
2015-11-24 15:00:00,91.9,91.92,91.76,91.76,26122.0,81.8329,81.8507,81.7083,81.7083,26122.0
2015-11-24 15:05:00,91.76,92.07,91.74,92.02,83740.0,81.7083,81.9843,81.6904,81.9398,83740.0
2015-11-24 15:10:00,92.02,92.06,91.97,92.05,27362.0,81.9398,81.9754,81.8953,81.9665,27362.0
2015-11-24 15:15:00,92.04,92.04,91.85,91.85,25542.0,81.9576,81.9576,81.7884,81.7884,25542.0
2015-11-24 15:20:00,91.85,92.01,91.76,91.76,29838.0,81.7884,81.9309,81.7083,81.7083,29838.0
2015-11-24 15:25:00,91.76,91.93,91.76,91.93,61611.0,81.7083,81.8596,81.7083,81.8596,61611.0
2015-11-24 15:30:00,91.92,91.92,91.85,91.92,63833.0,81.8507,81.8507,81.7884,81.8507,63833.0
2015-11-24 15:35:00,91.92,92.01,91.89,91.94,49698.0,81.8507,81.9309,81.824,81.8685,49698.0
2015-11-24 15:40:00,91.93,92.09,91.93,92.03,65591.0,81.8596,82.0021,81.8596,81.9487,65591.0
2015-11-24 15:45:00,92.02,92.06,91.91,92.0,47338.0,81.9398,81.9754,81.8418,81.922,47338.0
2015-11-24 15:50:00,92.0,92.1,92.0,92.08,57525.0,81.922,82.011,81.922,81.9932,57525.0
2015-11-24 15:55:00,92.08,92.15,91.99,92.04,103679.0,81.9932,82.0555,81.9131,81.9576,103679.0
2015-11-25 09:30:00,92.1,93.65,92.1,93.53,111129.0,82.011,83.3912,82.011,83.2844,111129.0
2015-11-25 09:35:00,93.51,93.92,93.33,93.41,34026.0,83.2666,83.6316,83.1063,83.1775,34026.0
2015-11-25 09:40:00,93.36,93.37,92.89,93.08,18441.0,83.133,83.1419,82.7145,82.8837,18441.0
2015-11-25 09:45:00,93.09,93.5,93.08,93.43,15873.0,82.8926,83.2576,82.8837,83.1953,15873.0
2015-11-25 09:50:00,93.41,93.5,93.2,93.43,13329.0,83.1775,83.2576,82.9905,83.1953,13329.0
2015-11-25 09:55:00,93.45,93.48,93.24,93.28,20542.0,83.2131,83.2398,83.0261,83.0617,20542.0
2015-11-25 10:00:00,93.23,93.43,93.0,93.18,17611.0,83.0172,83.1953,82.8124,82.9727,17611.0
2015-11-25 10:05:00,93.17,93.24,93.01,93.02,15536.0,82.9638,83.0261,82.8213,82.8302,15536.0
2015-11-25 10:10:00,93.09,93.35,92.95,93.29,18520.0,82.8926,83.1241,82.7679,83.0707,18520.0
2015-11-25 10:15:00,93.29,93.48,93.19,93.48,7905.0,83.0707,83.2398,82.9816,83.2398,7905.0
2015-11-25 10:20:00,93.47,93.48,93.25,93.32,15158.0,83.2309,83.2398,83.035,83.0974,15158.0
2015-11-25 10:25:00,93.3,93.37,93.21,93.24,22182.0,83.0796,83.1419,82.9994,83.0261,22182.0
2015-11-25 10:30:00,93.26,93.5,93.26,93.44,16193.0,83.0439,83.2576,83.0439,83.2042,16193.0
2015-11-25 10:35:00,93.45,93.6,93.44,93.58,21643.0,83.2131,83.3467,83.2042,83.3289,21643.0
2015-11-25 10:40:00,93.58,93.73,93.46,93.49,14232.0,83.3289,83.4625,83.222,83.2487,14232.0
2015-11-25 10:45:00,93.51,93.51,93.29,93.33,11935.0,83.2666,83.2666,83.0707,83.1063,11935.0
2015-11-25 10:50:00,93.38,93.39,93.19,93.39,8259.0,83.1508,83.1597,82.9816,83.1597,8259.0
2015-11-25 10:55:00,93.38,93.61,93.37,93.5,6765.0,83.1508,83.3556,83.1419,83.2576,6765.0
2015-11-25 11:00:00,93.48,93.52,93.39,93.41,8341.0,83.2398,83.2755,83.1597,83.1775,8341.0
2015-11-25 11:05:00,93.43,93.43,93.3,93.36,9289.0,83.1953,83.1953,83.0796,83.133,9289.0
2015-11-25 11:10:00,93.4,93.42,93.11,93.13,9805.0,83.1686,83.1864,82.9104,82.9282,9805.0
2015-11-25 11:15:00,93.08,93.08,92.94,92.94,14597.0,82.8837,82.8837,82.759,82.759,14597.0
2015-11-25 11:20:00,92.92,92.94,92.77,92.77,16962.0,82.7412,82.759,82.6076,82.6076,16962.0
2015-11-25 11:25:00,92.74,92.81,92.57,92.63,15741.0,82.5809,82.6432,82.4295,82.483,15741.0
2015-11-25 11:30:00,92.66,92.92,92.66,92.87,10680.0,82.5097,82.7412,82.5097,82.6967,10680.0
2015-11-25 11:35:00,92.87,93.08,92.85,92.9,8304.0,82.6967,82.8837,82.6789,82.7234,8304.0
2015-11-25 11:40:00,92.92,93.06,92.91,93.06,8900.0,82.7412,82.8658,82.7323,82.8658,8900.0
2015-11-25 11:45:00,93.07,93.18,93.0,93.1,15984.0,82.8748,82.9727,82.8124,82.9015,15984.0
2015-11-25 11:50:00,93.11,93.14,93.02,93.14,10010.0,82.9104,82.9371,82.8302,82.9371,10010.0
2015-11-25 11:55:00,93.16,93.26,93.13,93.26,9257.0,82.9549,83.0439,82.9282,83.0439,9257.0
2015-11-25 12:00:00,93.22,93.35,93.19,93.19,9300.0,83.0083,83.1241,82.9816,82.9816,9300.0
2015-11-25 12:05:00,93.19,93.3,93.14,93.3,12334.0,82.9816,83.0796,82.9371,83.0796,12334.0
2015-11-25 12:10:00,93.27,93.36,93.16,93.36,9451.0,83.0528,83.133,82.9549,83.133,9451.0
2015-11-25 12:15:00,93.33,93.34,93.27,93.34,6132.0,83.1063,83.1152,83.0528,83.1152,6132.0
2015-11-25 12:20:00,93.33,93.33,93.16,93.18,11947.0,83.1063,83.1063,82.9549,82.9727,11947.0
2015-11-25 12:25:00,93.18,93.22,93.13,93.16,6833.0,82.9727,83.0083,82.9282,82.9549,6833.0
2015-11-25 12:30:00,93.14,93.32,93.12,93.32,12426.0,82.9371,83.0974,82.9193,83.0974,12426.0
2015-11-25 12:35:00,93.33,93.49,93.33,93.37,13376.0,83.1063,83.2487,83.1063,83.1419,13376.0
2015-11-25 12:40:00,93.4,93.44,93.31,93.31,8826.0,83.1686,83.2042,83.0885,83.0885,8826.0
2015-11-25 12:45:00,93.32,93.4,93.3,93.34,7727.0,83.0974,83.1686,83.0796,83.1152,7727.0
2015-11-25 12:50:00,93.32,93.34,93.27,93.28,3681.0,83.0974,83.1152,83.0528,83.0617,3681.0
2015-11-25 12:55:00,93.26,93.29,93.17,93.18,5400.0,83.0439,83.0707,82.9638,82.9727,5400.0
2015-11-25 13:00:00,93.15,93.21,93.12,93.21,7736.0,82.946,82.9994,82.9193,82.9994,7736.0
2015-11-25 13:05:00,93.24,93.24,93.17,93.17,5051.0,83.0261,83.0261,82.9638,82.9638,5051.0
2015-11-25 13:10:00,93.17,93.27,93.16,93.18,7767.0,82.9638,83.0528,82.9549,82.9727,7767.0
2015-11-25 13:15:00,93.2,93.25,93.14,93.15,4000.0,82.9905,83.035,82.9371,82.946,4000.0
2015-11-25 13:20:00,93.17,93.2,92.99,92.99,8581.0,82.9638,82.9905,82.8035,82.8035,8581.0
2015-11-25 13:25:00,93.01,93.14,93.0,93.11,6543.0,82.8213,82.9371,82.8124,82.9104,6543.0
2015-11-25 13:30:00,93.11,93.15,93.09,93.13,6117.0,82.9104,82.946,82.8926,82.9282,6117.0
2015-11-25 13:35:00,93.13,93.24,92.94,92.94,16182.0,82.9282,83.0261,82.759,82.759,16182.0
2015-11-25 13:40:00,92.94,93.0,92.79,93.0,7832.0,82.759,82.8124,82.6254,82.8124,7832.0
2015-11-25 13:45:00,92.99,92.99,92.88,92.99,7631.0,82.8035,82.8035,82.7056,82.8035,7631.0
2015-11-25 13:50:00,93.02,93.16,93.0,93.1,11100.0,82.8302,82.9549,82.8124,82.9015,11100.0
2015-11-25 13:55:00,93.08,93.09,92.99,92.99,7000.0,82.8837,82.8926,82.8035,82.8035,7000.0
2015-11-25 14:00:00,93.01,93.12,93.0,93.03,21050.0,82.8213,82.9193,82.8124,82.8391,21050.0
2015-11-25 14:05:00,93.03,93.06,93.02,93.02,11400.0,82.8391,82.8658,82.8302,82.8302,11400.0
2015-11-25 14:10:00,93.03,93.05,92.99,93.01,8759.0,82.8391,82.8569,82.8035,82.8213,8759.0
2015-11-25 14:15:00,93.0,93.02,92.94,92.98,6849.0,82.8124,82.8302,82.759,82.7946,6849.0
2015-11-25 14:20:00,92.94,92.95,92.83,92.84,7025.0,82.759,82.7679,82.661,82.6699,7025.0
2015-11-25 14:25:00,92.82,92.93,92.82,92.92,6250.0,82.6521,82.7501,82.6521,82.7412,6250.0
2015-11-25 14:30:00,92.91,92.91,92.81,92.82,6054.0,82.7323,82.7323,82.6432,82.6521,6054.0
2015-11-25 14:35:00,92.82,92.83,92.78,92.8,6362.0,82.6521,82.661,82.6165,82.6343,6362.0
2015-11-25 14:40:00,92.8,92.87,92.78,92.86,6609.0,82.6343,82.6967,82.6165,82.6878,6609.0
2015-11-25 14:45:00,92.87,92.87,92.79,92.83,5854.0,82.6967,82.6967,82.6254,82.661,5854.0
2015-11-25 14:50:00,92.82,92.85,92.72,92.75,6057.0,82.6521,82.6789,82.5631,82.5898,6057.0
2015-11-25 14:55:00,92.75,92.85,92.75,92.85,12334.0,82.5898,82.6789,82.5898,82.6789,12334.0
2015-11-25 15:00:00,92.85,92.93,92.81,92.84,9847.0,82.6789,82.7501,82.6432,82.6699,9847.0
2015-11-25 15:05:00,92.84,92.85,92.81,92.81,6929.0,82.6699,82.6789,82.6432,82.6432,6929.0
2015-11-25 15:10:00,92.8,92.81,92.72,92.81,8785.0,82.6343,82.6432,82.5631,82.6432,8785.0
2015-11-25 15:15:00,92.8,92.93,92.75,92.9,10502.0,82.6343,82.7501,82.5898,82.7234,10502.0
2015-11-25 15:20:00,92.89,92.92,92.85,92.91,10368.0,82.7145,82.7412,82.6789,82.7323,10368.0
2015-11-25 15:25:00,92.91,92.95,92.89,92.94,11101.0,82.7323,82.7679,82.7145,82.759,11101.0
2015-11-25 15:30:00,92.94,92.96,92.93,92.94,16884.0,82.759,82.7768,82.7501,82.759,16884.0
2015-11-25 15:35:00,92.94,92.94,92.79,92.81,21645.0,82.759,82.759,82.6254,82.6432,21645.0
2015-11-25 15:40:00,92.82,92.87,92.82,92.84,23309.0,82.6521,82.6967,82.6521,82.6699,23309.0
2015-11-25 15:45:00,92.85,92.86,92.79,92.86,22710.0,82.6789,82.6878,82.6254,82.6878,22710.0
2015-11-25 15:50:00,92.84,92.84,92.65,92.69,52309.0,82.6699,82.6699,82.5008,82.5364,52309.0
2015-11-25 15:55:00,92.72,92.73,92.6,92.66,73200.0,82.5631,82.572,82.4562,82.5097,73200.0
2015-11-27 09:30:00,93.24,93.35,92.89,92.89,15628.0,83.0261,83.1241,82.7145,82.7145,15628.0
2015-11-27 09:35:00,93.01,93.01,92.34,92.4,14624.0,82.8213,82.8213,82.2247,82.2781,14624.0
2015-11-27 09:40:00,92.4,92.43,91.94,92.11,19079.0,82.2781,82.3049,81.8685,82.0199,19079.0
2015-11-27 09:45:00,92.19,92.19,91.86,92.12,16532.0,82.0912,82.0912,81.7973,82.0288,16532.0
2015-11-27 09:50:00,92.14,92.4,91.88,92.4,10150.0,82.0466,82.2781,81.8151,82.2781,10150.0
2015-11-27 09:55:00,92.4,92.4,92.19,92.22,3710.0,82.2781,82.2781,82.0912,82.1179,3710.0
2015-11-27 10:00:00,92.2,92.2,91.9,92.07,10934.0,82.1001,82.1001,81.8329,81.9843,10934.0
2015-11-27 10:05:00,92.06,92.29,92.06,92.29,12688.0,81.9754,82.1802,81.9754,82.1802,12688.0
2015-11-27 10:10:00,92.3,92.4,92.3,92.4,3500.0,82.1891,82.2781,82.1891,82.2781,3500.0
2015-11-27 10:15:00,92.43,92.53,92.35,92.5,12489.0,82.3049,82.3939,82.2336,82.3672,12489.0
2015-11-27 10:20:00,92.51,92.51,92.35,92.4,10618.0,82.3761,82.3761,82.2336,82.2781,10618.0
2015-11-27 10:25:00,92.37,92.51,92.34,92.41,7181.0,82.2514,82.3761,82.2247,82.2871,7181.0
2015-11-27 10:30:00,92.46,92.53,92.42,92.46,8233.0,82.3316,82.3939,82.296,82.3316,8233.0
2015-11-27 10:35:00,92.49,92.56,92.23,92.27,8891.0,82.3583,82.4206,82.1268,82.1624,8891.0
2015-11-27 10:40:00,92.29,92.53,92.29,92.52,2400.0,82.1802,82.3939,82.1802,82.385,2400.0
2015-11-27 10:45:00,92.49,92.52,92.28,92.32,4630.0,82.3583,82.385,82.1713,82.2069,4630.0
2015-11-27 10:50:00,92.28,92.42,92.21,92.4,4801.0,82.1713,82.296,82.109,82.2781,4801.0
2015-11-27 10:55:00,92.38,92.42,92.3,92.36,2902.0,82.2603,82.296,82.1891,82.2425,2902.0
2015-11-27 11:00:00,92.36,92.55,92.36,92.55,4681.0,82.2425,82.4117,82.2425,82.4117,4681.0
2015-11-27 11:05:00,92.51,92.52,92.46,92.51,2100.0,82.3761,82.385,82.3316,82.3761,2100.0
2015-11-27 11:10:00,92.53,92.54,92.45,92.54,19528.0,82.3939,82.4028,82.3227,82.4028,19528.0
2015-11-27 11:15:00,92.51,92.55,92.45,92.52,6299.0,82.3761,82.4117,82.3227,82.385,6299.0
2015-11-27 11:20:00,92.54,92.55,92.47,92.51,6000.0,82.4028,82.4117,82.3405,82.3761,6000.0
2015-11-27 11:25:00,92.49,92.5,92.41,92.41,5207.0,82.3583,82.3672,82.2871,82.2871,5207.0
2015-11-27 11:30:00,92.46,92.53,92.43,92.46,5479.0,82.3316,82.3939,82.3049,82.3316,5479.0
2015-11-27 11:35:00,92.45,92.51,92.43,92.51,5061.0,82.3227,82.3761,82.3049,82.3761,5061.0
2015-11-27 11:40:00,92.5,92.51,92.41,92.5,5635.0,82.3672,82.3761,82.2871,82.3672,5635.0
2015-11-27 11:45:00,92.5,92.53,92.43,92.51,8000.0,82.3672,82.3939,82.3049,82.3761,8000.0
2015-11-27 11:50:00,92.51,92.57,92.47,92.5,16568.0,82.3761,82.4295,82.3405,82.3672,16568.0
2015-11-27 11:55:00,92.51,92.51,92.35,92.47,10108.0,82.3761,82.3761,82.2336,82.3405,10108.0
2015-11-27 12:00:00,92.5,92.56,92.47,92.53,6910.0,82.3672,82.4206,82.3405,82.3939,6910.0
2015-11-27 12:05:00,92.51,92.53,92.47,92.5,13074.0,82.3761,82.3939,82.3405,82.3672,13074.0
2015-11-27 12:10:00,92.51,92.59,92.5,92.51,17997.0,82.3761,82.4473,82.3672,82.3761,17997.0
2015-11-27 12:15:00,92.5,92.6,92.5,92.6,1992.0,82.3672,82.4562,82.3672,82.4562,1992.0
2015-11-27 12:20:00,92.58,92.59,92.5,92.52,21750.0,82.4384,82.4473,82.3672,82.385,21750.0
2015-11-27 12:25:00,92.54,92.54,92.38,92.51,10727.0,82.4028,82.4028,82.2603,82.3761,10727.0
2015-11-27 12:30:00,92.52,92.54,92.47,92.48,17762.0,82.385,82.4028,82.3405,82.3494,17762.0
2015-11-27 12:35:00,92.5,92.54,92.49,92.52,30842.0,82.3672,82.4028,82.3583,82.385,30842.0
2015-11-27 12:40:00,92.54,92.61,92.52,92.56,26104.0,82.4028,82.4651,82.385,82.4206,26104.0
2015-11-27 12:45:00,92.55,92.62,92.53,92.56,30410.0,82.4117,82.474,82.3939,82.4206,30410.0
2015-11-27 12:50:00,92.54,92.62,92.46,92.59,34291.0,82.4028,82.474,82.3316,82.4473,34291.0
2015-11-27 12:55:00,92.58,92.65,92.47,92.56,89658.0,82.4384,82.5008,82.3405,82.4206,89658.0
2015-11-30 09:30:00,92.35,92.62,92.23,92.29,29607.0,82.2336,82.474,82.1268,82.1802,29607.0
2015-11-30 09:35:00,92.22,92.27,91.72,91.75,12390.0,82.1179,82.1624,81.6726,81.6993,12390.0
2015-11-30 09:40:00,91.65,92.13,91.65,92.11,15153.0,81.6103,82.0377,81.6103,82.0199,15153.0
2015-11-30 09:45:00,92.09,92.27,91.81,91.95,56694.0,82.0021,82.1624,81.7528,81.8774,56694.0
2015-11-30 09:50:00,92.0,92.2,91.99,92.16,7000.0,81.922,82.1001,81.9131,82.0644,7000.0
2015-11-30 09:55:00,92.21,92.22,92.06,92.18,8849.0,82.109,82.1179,81.9754,82.0822,8849.0
2015-11-30 10:00:00,92.14,92.22,91.88,91.98,7116.0,82.0466,82.1179,81.8151,81.9042,7116.0
2015-11-30 10:05:00,91.99,92.18,91.99,92.16,10536.0,81.9131,82.0822,81.9131,82.0644,10536.0
2015-11-30 10:10:00,92.17,92.19,91.96,92.12,10770.0,82.0733,82.0912,81.8863,82.0288,10770.0
2015-11-30 10:15:00,92.08,92.08,91.78,91.86,13243.0,81.9932,81.9932,81.7261,81.7973,13243.0
2015-11-30 10:20:00,91.84,91.91,91.7,91.84,43646.0,81.7795,81.8418,81.6548,81.7795,43646.0
2015-11-30 10:25:00,91.86,92.14,91.82,91.97,10323.0,81.7973,82.0466,81.7617,81.8953,10323.0
2015-11-30 10:30:00,92.01,92.16,91.97,92.13,17209.0,81.9309,82.0644,81.8953,82.0377,17209.0
2015-11-30 10:35:00,92.12,92.13,91.9,91.98,7798.0,82.0288,82.0377,81.8329,81.9042,7798.0
2015-11-30 10:40:00,92.0,92.13,91.94,92.12,13855.0,81.922,82.0377,81.8685,82.0288,13855.0
2015-11-30 10:45:00,92.11,92.15,92.02,92.13,6100.0,82.0199,82.0555,81.9398,82.0377,6100.0
2015-11-30 10:50:00,92.1,92.16,92.09,92.1,13350.0,82.011,82.0644,82.0021,82.011,13350.0
2015-11-30 10:55:00,92.09,92.19,92.07,92.09,8440.0,82.0021,82.0912,81.9843,82.0021,8440.0
2015-11-30 11:00:00,92.07,92.14,92.06,92.14,11893.0,81.9843,82.0466,81.9754,82.0466,11893.0
2015-11-30 11:05:00,92.12,92.3,92.07,92.21,15600.0,82.0288,82.1891,81.9843,82.109,15600.0
2015-11-30 11:10:00,92.22,92.31,92.21,92.28,10100.0,82.1179,82.198,82.109,82.1713,10100.0
2015-11-30 11:15:00,92.3,92.38,92.24,92.25,14007.0,82.1891,82.2603,82.1357,82.1446,14007.0
2015-11-30 11:20:00,92.26,92.28,92.16,92.16,8570.0,82.1535,82.1713,82.0644,82.0644,8570.0
2015-11-30 11:25:00,92.16,92.18,92.02,92.02,6123.0,82.0644,82.0822,81.9398,81.9398,6123.0
2015-11-30 11:30:00,92.01,92.1,91.99,92.04,8550.0,81.9309,82.011,81.9131,81.9576,8550.0
2015-11-30 11:35:00,92.04,92.14,92.01,92.14,6547.0,81.9576,82.0466,81.9309,82.0466,6547.0
2015-11-30 11:40:00,92.13,92.17,92.02,92.17,9246.0,82.0377,82.0733,81.9398,82.0733,9246.0
2015-11-30 11:45:00,92.17,92.2,92.05,92.05,5725.0,82.0733,82.1001,81.9665,81.9665,5725.0
2015-11-30 11:50:00,92.05,92.09,91.97,92.08,3200.0,81.9665,82.0021,81.8953,81.9932,3200.0
2015-11-30 11:55:00,92.1,92.21,92.1,92.17,10243.0,82.011,82.109,82.011,82.0733,10243.0
2015-11-30 12:00:00,92.2,92.21,92.13,92.16,9134.0,82.1001,82.109,82.0377,82.0644,9134.0
2015-11-30 12:05:00,92.15,92.24,92.14,92.23,5525.0,82.0555,82.1357,82.0466,82.1268,5525.0
2015-11-30 12:10:00,92.23,92.33,92.23,92.29,17819.0,82.1268,82.2158,82.1268,82.1802,17819.0
2015-11-30 12:15:00,92.27,92.38,92.23,92.36,14899.0,82.1624,82.2603,82.1268,82.2425,14899.0
2015-11-30 12:20:00,92.37,92.46,92.33,92.46,10314.0,82.2514,82.3316,82.2158,82.3316,10314.0
2015-11-30 12:25:00,92.46,92.48,92.37,92.37,9112.0,82.3316,82.3494,82.2514,82.2514,9112.0
2015-11-30 12:30:00,92.38,92.39,92.35,92.35,4539.0,82.2603,82.2692,82.2336,82.2336,4539.0
2015-11-30 12:35:00,92.4,92.44,92.34,92.38,9711.0,82.2781,82.3138,82.2247,82.2603,9711.0
2015-11-30 12:40:00,92.38,92.48,92.35,92.48,8138.0,82.2603,82.3494,82.2336,82.3494,8138.0
2015-11-30 12:45:00,92.47,92.67,92.47,92.64,7386.0,82.3405,82.5186,82.3405,82.4919,7386.0
2015-11-30 12:50:00,92.65,92.79,92.64,92.79,4659.0,82.5008,82.6254,82.4919,82.6254,4659.0
2015-11-30 12:55:00,92.79,92.82,92.64,92.64,21194.0,82.6254,82.6521,82.4919,82.4919,21194.0
2015-11-30 13:00:00,92.62,92.62,92.43,92.48,8965.0,82.474,82.474,82.3049,82.3494,8965.0
2015-11-30 13:05:00,92.47,92.48,92.37,92.44,8362.0,82.3405,82.3494,82.2514,82.3138,8362.0
2015-11-30 13:10:00,92.43,92.45,92.38,92.4,5341.0,82.3049,82.3227,82.2603,82.2781,5341.0
2015-11-30 13:15:00,92.39,92.41,92.3,92.3,4840.0,82.2692,82.2871,82.1891,82.1891,4840.0
2015-11-30 13:20:00,92.31,92.35,92.19,92.35,5901.0,82.198,82.2336,82.0912,82.2336,5901.0
2015-11-30 13:25:00,92.35,92.61,92.35,92.6,12372.0,82.2336,82.4651,82.2336,82.4562,12372.0
2015-11-30 13:30:00,92.6,92.61,92.54,92.54,9443.0,82.4562,82.4651,82.4028,82.4028,9443.0
2015-11-30 13:35:00,92.56,92.58,92.54,92.55,7698.0,82.4206,82.4384,82.4028,82.4117,7698.0
2015-11-30 13:40:00,92.54,92.63,92.52,92.58,9383.0,82.4028,82.483,82.385,82.4384,9383.0
2015-11-30 13:45:00,92.59,92.77,92.55,92.77,6141.0,82.4473,82.6076,82.4117,82.6076,6141.0
2015-11-30 13:50:00,92.77,92.86,92.74,92.86,7690.0,82.6076,82.6878,82.5809,82.6878,7690.0
2015-11-30 13:55:00,92.87,93.0,92.87,92.9,16931.0,82.6967,82.8124,82.6967,82.7234,16931.0
2015-11-30 14:00:00,92.91,93.0,92.91,92.99,9816.0,82.7323,82.8124,82.7323,82.8035,9816.0
2015-11-30 14:05:00,92.99,93.02,92.89,92.97,23858.0,82.8035,82.8302,82.7145,82.7857,23858.0
2015-11-30 14:10:00,92.99,93.04,92.88,92.89,10479.0,82.8035,82.848,82.7056,82.7145,10479.0
2015-11-30 14:15:00,92.9,92.97,92.89,92.9,7160.0,82.7234,82.7857,82.7145,82.7234,7160.0
2015-11-30 14:20:00,92.91,92.95,92.87,92.9,7945.0,82.7323,82.7679,82.6967,82.7234,7945.0
2015-11-30 14:25:00,92.88,92.88,92.77,92.83,10424.0,82.7056,82.7056,82.6076,82.661,10424.0
2015-11-30 14:30:00,92.8,92.84,92.74,92.81,7319.0,82.6343,82.6699,82.5809,82.6432,7319.0
2015-11-30 14:35:00,92.79,92.91,92.78,92.91,8658.0,82.6254,82.7323,82.6165,82.7323,8658.0
2015-11-30 14:40:00,92.92,92.99,92.88,92.92,10251.0,82.7412,82.8035,82.7056,82.7412,10251.0
2015-11-30 14:45:00,92.92,92.92,92.78,92.79,8400.0,82.7412,82.7412,82.6165,82.6254,8400.0
2015-11-30 14:50:00,92.81,92.92,92.77,92.77,14042.0,82.6432,82.7412,82.6076,82.6076,14042.0
2015-11-30 14:55:00,92.77,92.81,92.73,92.73,11605.0,82.6076,82.6432,82.572,82.572,11605.0
2015-11-30 15:00:00,92.75,92.77,92.69,92.71,10330.0,82.5898,82.6076,82.5364,82.5542,10330.0
2015-11-30 15:05:00,92.7,92.7,92.64,92.69,10919.0,82.5453,82.5453,82.4919,82.5364,10919.0
2015-11-30 15:10:00,92.7,92.72,92.66,92.67,9307.0,82.5453,82.5631,82.5097,82.5186,9307.0
2015-11-30 15:15:00,92.68,92.68,92.61,92.62,8944.0,82.5275,82.5275,82.4651,82.474,8944.0
2015-11-30 15:20:00,92.61,92.62,92.51,92.51,15105.0,82.4651,82.474,82.3761,82.3761,15105.0
2015-11-30 15:25:00,92.51,92.54,92.46,92.46,12778.0,82.3761,82.4028,82.3316,82.3316,12778.0
2015-11-30 15:30:00,92.46,92.65,92.44,92.61,15475.0,82.3316,82.5008,82.3138,82.4651,15475.0
2015-11-30 15:35:00,92.62,92.76,92.6,92.76,18459.0,82.474,82.5987,82.4562,82.5987,18459.0
2015-11-30 15:40:00,92.76,92.82,92.71,92.73,28148.0,82.5987,82.6521,82.5542,82.572,28148.0
2015-11-30 15:45:00,92.73,92.79,92.62,92.78,49687.0,82.572,82.6254,82.474,82.6165,49687.0
2015-11-30 15:50:00,92.77,92.77,92.64,92.73,37305.0,82.6076,82.6076,82.4919,82.572,37305.0
2015-11-30 15:55:00,92.74,92.75,92.62,92.62,79015.0,82.5809,82.5898,82.474,82.474,79015.0
2015-12-01 09:30:00,93.24,93.34,92.62,93.02,56228.0,83.0261,83.1152,82.474,82.8302,56228.0
2015-12-01 09:35:00,92.96,93.25,92.92,93.08,47075.0,82.7768,83.035,82.7412,82.8837,47075.0
2015-12-01 09:40:00,93.14,93.17,92.98,93.06,33247.0,82.9371,82.9638,82.7946,82.8658,33247.0
2015-12-01 09:45:00,93.05,93.29,92.85,93.16,32127.0,82.8569,83.0707,82.6789,82.9549,32127.0
2015-12-01 09:50:00,93.16,93.3,93.03,93.05,37044.0,82.9549,83.0796,82.8391,82.8569,37044.0
2015-12-01 09:55:00,93.08,93.2,92.75,92.88,31202.0,82.8837,82.9905,82.5898,82.7056,31202.0
2015-12-01 10:00:00,92.83,93.06,92.78,92.85,32523.0,82.661,82.8658,82.6165,82.6789,32523.0
2015-12-01 10:05:00,92.85,93.04,92.83,92.88,21962.0,82.6789,82.848,82.661,82.7056,21962.0
2015-12-01 10:10:00,92.87,93.14,92.87,93.03,22089.0,82.6967,82.9371,82.6967,82.8391,22089.0
2015-12-01 10:15:00,93.02,93.05,92.72,92.8,25551.0,82.8302,82.8569,82.5631,82.6343,25551.0
2015-12-01 10:20:00,92.82,92.82,92.67,92.68,25560.0,82.6521,82.6521,82.5186,82.5275,25560.0
2015-12-01 10:25:00,92.69,92.84,92.49,92.49,9330.0,82.5364,82.6699,82.3583,82.3583,9330.0
2015-12-01 10:30:00,92.49,92.49,92.25,92.46,12118.0,82.3583,82.3583,82.1446,82.3316,12118.0
2015-12-01 10:35:00,92.43,92.82,92.43,92.71,3813.0,82.3049,82.6521,82.3049,82.5542,3813.0
2015-12-01 10:40:00,92.67,92.81,92.6,92.81,6624.0,82.5186,82.6432,82.4562,82.6432,6624.0
2015-12-01 10:45:00,92.81,92.85,92.7,92.73,13249.0,82.6432,82.6789,82.5453,82.572,13249.0
2015-12-01 10:50:00,92.73,92.77,92.57,92.62,14201.0,82.572,82.6076,82.4295,82.474,14201.0
2015-12-01 10:55:00,92.62,92.68,92.53,92.57,22110.0,82.474,82.5275,82.3939,82.4295,22110.0
2015-12-01 11:00:00,92.58,92.73,92.57,92.69,14277.0,82.4384,82.572,82.4295,82.5364,14277.0
2015-12-01 11:05:00,92.7,92.72,92.66,92.7,10015.0,82.5453,82.5631,82.5097,82.5453,10015.0
2015-12-01 11:10:00,92.72,92.75,92.59,92.65,18363.0,82.5631,82.5898,82.4473,82.5008,18363.0
2015-12-01 11:15:00,92.68,92.74,92.62,92.74,8288.0,82.5275,82.5809,82.474,82.5809,8288.0
2015-12-01 11:20:00,92.7,92.8,92.7,92.75,19177.0,82.5453,82.6343,82.5453,82.5898,19177.0
2015-12-01 11:25:00,92.74,92.77,92.63,92.69,19869.0,82.5809,82.6076,82.483,82.5364,19869.0
2015-12-01 11:30:00,92.69,92.73,92.57,92.64,15710.0,82.5364,82.572,82.4295,82.4919,15710.0
2015-12-01 11:35:00,92.67,92.67,92.53,92.55,8208.0,82.5186,82.5186,82.3939,82.4117,8208.0
2015-12-01 11:40:00,92.53,92.6,92.39,92.39,9891.0,82.3939,82.4562,82.2692,82.2692,9891.0
2015-12-01 11:45:00,92.39,92.55,92.29,92.48,14798.0,82.2692,82.4117,82.1802,82.3494,14798.0
2015-12-01 11:50:00,92.49,92.53,92.39,92.48,9921.0,82.3583,82.3939,82.2692,82.3494,9921.0
2015-12-01 11:55:00,92.47,92.48,92.4,92.48,9106.0,82.3405,82.3494,82.2781,82.3494,9106.0
2015-12-01 12:00:00,92.45,92.52,92.38,92.38,16728.0,82.3227,82.385,82.2603,82.2603,16728.0
2015-12-01 12:05:00,92.37,92.51,92.37,92.47,12083.0,82.2514,82.3761,82.2514,82.3405,12083.0
2015-12-01 12:10:00,92.48,92.56,92.45,92.49,13493.0,82.3494,82.4206,82.3227,82.3583,13493.0
2015-12-01 12:15:00,92.49,92.49,92.36,92.41,5353.0,82.3583,82.3583,82.2425,82.2871,5353.0
2015-12-01 12:20:00,92.37,92.57,92.35,92.52,12012.0,82.2514,82.4295,82.2336,82.385,12012.0
2015-12-01 12:25:00,92.55,92.55,92.4,92.41,5983.0,82.4117,82.4117,82.2781,82.2871,5983.0
2015-12-01 12:30:00,92.4,92.44,92.36,92.41,11357.0,82.2781,82.3138,82.2425,82.2871,11357.0
2015-12-01 12:35:00,92.41,92.42,92.36,92.37,5844.0,82.2871,82.296,82.2425,82.2514,5844.0
2015-12-01 12:40:00,92.39,92.49,92.37,92.49,7086.0,82.2692,82.3583,82.2514,82.3583,7086.0
2015-12-01 12:45:00,92.5,92.61,92.47,92.61,8077.0,82.3672,82.4651,82.3405,82.4651,8077.0
2015-12-01 12:50:00,92.64,92.79,92.64,92.79,7616.0,82.4919,82.6254,82.4919,82.6254,7616.0
2015-12-01 12:55:00,92.8,92.8,92.69,92.75,12908.0,82.6343,82.6343,82.5364,82.5898,12908.0
2015-12-01 13:00:00,92.77,92.87,92.67,92.87,14973.0,82.6076,82.6967,82.5186,82.6967,14973.0
2015-12-01 13:05:00,92.87,92.96,92.77,92.85,11798.0,82.6967,82.7768,82.6076,82.6789,11798.0
2015-12-01 13:10:00,92.85,92.96,92.85,92.93,5405.0,82.6789,82.7768,82.6789,82.7501,5405.0
2015-12-01 13:15:00,92.95,93.0,92.92,92.95,6101.0,82.7679,82.8124,82.7412,82.7679,6101.0
2015-12-01 13:20:00,92.98,93.04,92.95,93.01,7691.0,82.7946,82.848,82.7679,82.8213,7691.0
2015-12-01 13:25:00,93.03,93.08,92.9,92.92,8612.0,82.8391,82.8837,82.7234,82.7412,8612.0
2015-12-01 13:30:00,92.93,92.94,92.82,92.89,8768.0,82.7501,82.759,82.6521,82.7145,8768.0
2015-12-01 13:35:00,92.92,92.95,92.89,92.94,4006.0,82.7412,82.7679,82.7145,82.759,4006.0
2015-12-01 13:40:00,92.94,93.0,92.93,92.98,8023.0,82.759,82.8124,82.7501,82.7946,8023.0
2015-12-01 13:45:00,92.99,92.99,92.91,92.93,10581.0,82.8035,82.8035,82.7323,82.7501,10581.0
2015-12-01 13:50:00,92.96,92.99,92.92,92.99,9948.0,82.7768,82.8035,82.7412,82.8035,9948.0
2015-12-01 13:55:00,93.0,93.0,92.94,92.94,4905.0,82.8124,82.8124,82.759,82.759,4905.0
2015-12-01 14:00:00,92.95,93.17,92.92,93.17,26172.0,82.7679,82.9638,82.7412,82.9638,26172.0
2015-12-01 14:05:00,93.2,93.42,93.19,93.41,18519.0,82.9905,83.1864,82.9816,83.1775,18519.0
2015-12-01 14:10:00,93.42,93.46,93.35,93.38,12152.0,83.1864,83.222,83.1241,83.1508,12152.0
2015-12-01 14:15:00,93.4,93.59,93.37,93.57,90664.0,83.1686,83.3378,83.1419,83.32,90664.0
2015-12-01 14:20:00,93.6,93.65,93.57,93.64,10585.0,83.3467,83.3912,83.32,83.3823,10585.0
2015-12-01 14:25:00,93.63,93.65,93.59,93.63,12716.0,83.3734,83.3912,83.3378,83.3734,12716.0
2015-12-01 14:30:00,93.63,93.7,93.6,93.68,9998.0,83.3734,83.4357,83.3467,83.4179,9998.0
2015-12-01 14:35:00,93.68,93.71,93.66,93.69,10103.0,83.4179,83.4446,83.4001,83.4268,10103.0
2015-12-01 14:40:00,93.66,93.8,93.66,93.78,9290.0,83.4001,83.5248,83.4001,83.507,9290.0
2015-12-01 14:45:00,93.79,93.94,93.79,93.83,16319.0,83.5159,83.6494,83.5159,83.5515,16319.0
2015-12-01 14:50:00,93.84,93.88,93.75,93.82,12366.0,83.5604,83.596,83.4803,83.5426,12366.0
2015-12-01 14:55:00,93.84,93.98,93.81,93.81,13009.0,83.5604,83.6851,83.5337,83.5337,13009.0
2015-12-01 15:00:00,93.82,93.89,93.82,93.84,12570.0,83.5426,83.6049,83.5426,83.5604,12570.0
2015-12-01 15:05:00,93.84,93.84,93.69,93.71,17049.0,83.5604,83.5604,83.4268,83.4446,17049.0
2015-12-01 15:10:00,93.69,93.9,93.68,93.88,8793.0,83.4268,83.6138,83.4179,83.596,8793.0
2015-12-01 15:15:00,93.88,94.0,93.85,93.99,13009.0,83.596,83.7029,83.5693,83.694,13009.0
2015-12-01 15:20:00,93.99,94.01,93.88,94.01,16080.0,83.694,83.7118,83.596,83.7118,16080.0
2015-12-01 15:25:00,94.0,94.04,93.96,94.04,26833.0,83.7029,83.7385,83.6673,83.7385,26833.0
2015-12-01 15:30:00,94.02,94.04,93.97,94.04,22304.0,83.7207,83.7385,83.6762,83.7385,22304.0
2015-12-01 15:35:00,94.05,94.05,93.95,94.01,24334.0,83.7474,83.7474,83.6584,83.7118,24334.0
2015-12-01 15:40:00,94.0,94.11,94.0,94.09,32953.0,83.7029,83.8008,83.7029,83.783,32953.0
2015-12-01 15:45:00,94.1,94.21,94.09,94.2,53846.0,83.7919,83.8899,83.783,83.881,53846.0
2015-12-01 15:50:00,94.18,94.31,94.18,94.27,64731.0,83.8632,83.9789,83.8632,83.9433,64731.0
2015-12-01 15:55:00,94.27,94.39,94.23,94.37,161377.0,83.9433,84.0502,83.9077,84.0323,161377.0
2015-12-02 09:30:00,94.51,95.21,94.49,94.83,34933.0,84.157,84.7803,84.1392,84.442,34933.0
2015-12-02 09:35:00,94.78,94.78,94.13,94.57,45491.0,84.3974,84.3974,83.8186,84.2104,45491.0
2015-12-02 09:40:00,94.62,94.69,94.42,94.49,19658.0,84.255,84.3173,84.0769,84.1392,19658.0
2015-12-02 09:45:00,94.49,94.56,94.09,94.33,24539.0,84.1392,84.2015,83.783,83.9967,24539.0
2015-12-02 09:50:00,94.33,94.5,94.13,94.16,26733.0,83.9967,84.1481,83.8186,83.8453,26733.0
2015-12-02 09:55:00,94.12,94.79,94.01,94.79,18652.0,83.8097,84.4063,83.7118,84.4063,18652.0
2015-12-02 10:00:00,94.78,94.78,94.49,94.57,16887.0,84.3974,84.3974,84.1392,84.2104,16887.0
2015-12-02 10:05:00,94.58,94.68,94.35,94.42,18893.0,84.2193,84.3084,84.0145,84.0769,18893.0
2015-12-02 10:10:00,94.42,94.43,94.11,94.31,13797.0,84.0769,84.0858,83.8008,83.9789,13797.0
2015-12-02 10:15:00,94.29,94.45,94.18,94.43,17778.0,83.9611,84.1036,83.8632,84.0858,17778.0
2015-12-02 10:20:00,94.44,94.49,94.29,94.38,8586.0,84.0947,84.1392,83.9611,84.0412,8586.0
2015-12-02 10:25:00,94.36,94.39,94.15,94.24,14520.0,84.0234,84.0502,83.8364,83.9166,14520.0
2015-12-02 10:30:00,94.19,94.36,94.19,94.3,10733.0,83.8721,84.0234,83.8721,83.97,10733.0
2015-12-02 10:35:00,94.35,94.62,94.35,94.62,7624.0,84.0145,84.255,84.0145,84.255,7624.0
2015-12-02 10:40:00,94.62,94.71,94.53,94.67,22625.0,84.255,84.3351,84.1748,84.2995,22625.0
2015-12-02 10:45:00,94.64,94.78,94.45,94.7,16062.0,84.2728,84.3974,84.1036,84.3262,16062.0
2015-12-02 10:50:00,94.7,94.95,94.68,94.86,24377.0,84.3262,84.5488,84.3084,84.4687,24377.0
2015-12-02 10:55:00,94.84,94.94,94.72,94.73,12987.0,84.4509,84.5399,84.344,84.3529,12987.0
2015-12-02 11:00:00,94.7,94.78,94.59,94.75,15004.0,84.3262,84.3974,84.2282,84.3707,15004.0
2015-12-02 11:05:00,94.72,94.73,94.6,94.64,14466.0,84.344,84.3529,84.2371,84.2728,14466.0
2015-12-02 11:10:00,94.63,94.67,94.57,94.61,14895.0,84.2639,84.2995,84.2104,84.2461,14895.0
2015-12-02 11:15:00,94.61,94.76,94.58,94.76,9911.0,84.2461,84.3796,84.2193,84.3796,9911.0
2015-12-02 11:20:00,94.72,94.94,94.64,94.93,6056.0,84.344,84.5399,84.2728,84.531,6056.0
2015-12-02 11:25:00,94.93,95.04,94.78,94.86,22422.0,84.531,84.629,84.3974,84.4687,22422.0
2015-12-02 11:30:00,94.81,94.81,94.68,94.75,11010.0,84.4241,84.4241,84.3084,84.3707,11010.0
2015-12-02 11:35:00,94.77,94.88,94.73,94.77,12238.0,84.3885,84.4865,84.3529,84.3885,12238.0
2015-12-02 11:40:00,94.77,94.79,94.7,94.77,17431.0,84.3885,84.4063,84.3262,84.3885,17431.0
2015-12-02 11:45:00,94.75,94.99,94.75,94.97,8305.0,84.3707,84.5844,84.3707,84.5666,8305.0
2015-12-02 11:50:00,94.95,94.99,94.86,94.95,8835.0,84.5488,84.5844,84.4687,84.5488,8835.0
2015-12-02 11:55:00,94.92,94.97,94.86,94.95,8904.0,84.5221,84.5666,84.4687,84.5488,8904.0
2015-12-02 12:00:00,94.92,95.19,94.92,95.19,12874.0,84.5221,84.7625,84.5221,84.7625,12874.0
2015-12-02 12:05:00,95.2,95.29,95.16,95.27,10603.0,84.7714,84.8516,84.7358,84.8338,10603.0
2015-12-02 12:10:00,95.25,95.28,95.09,95.16,17723.0,84.8159,84.8427,84.6735,84.7358,17723.0
2015-12-02 12:15:00,95.16,95.25,95.09,95.11,17414.0,84.7358,84.8159,84.6735,84.6913,17414.0
2015-12-02 12:20:00,95.12,95.12,94.99,95.04,6800.0,84.7002,84.7002,84.5844,84.629,6800.0
2015-12-02 12:25:00,95.05,95.26,94.94,95.25,10542.0,84.6379,84.8249,84.5399,84.8159,10542.0
2015-12-02 12:30:00,95.23,95.34,95.21,95.31,11616.0,84.7981,84.8961,84.7803,84.8694,11616.0
2015-12-02 12:35:00,95.3,95.45,95.3,95.44,14631.0,84.8605,84.994,84.8605,84.9851,14631.0
2015-12-02 12:40:00,95.42,95.49,95.41,95.47,10205.0,84.9673,85.0297,84.9584,85.0118,10205.0
2015-12-02 12:45:00,95.49,95.62,95.45,95.47,12945.0,85.0297,85.1454,84.994,85.0118,12945.0
2015-12-02 12:50:00,95.48,95.48,95.27,95.32,8608.0,85.0208,85.0208,84.8338,84.8783,8608.0
2015-12-02 12:55:00,95.31,95.41,95.28,95.28,10445.0,84.8694,84.9584,84.8427,84.8427,10445.0
2015-12-02 13:00:00,95.27,95.29,95.14,95.16,13635.0,84.8338,84.8516,84.718,84.7358,13635.0
2015-12-02 13:05:00,95.15,95.31,95.14,95.27,9732.0,84.7269,84.8694,84.718,84.8338,9732.0
2015-12-02 13:10:00,95.25,95.39,95.22,95.31,8001.0,84.8159,84.9406,84.7892,84.8694,8001.0
2015-12-02 13:15:00,95.34,95.39,95.29,95.35,9957.0,84.8961,84.9406,84.8516,84.905,9957.0
2015-12-02 13:20:00,95.3,95.36,95.3,95.33,5923.0,84.8605,84.9139,84.8605,84.8872,5923.0
2015-12-02 13:25:00,95.33,95.4,95.31,95.34,12769.0,84.8872,84.9495,84.8694,84.8961,12769.0
2015-12-02 13:30:00,95.34,95.42,95.28,95.28,10248.0,84.8961,84.9673,84.8427,84.8427,10248.0
2015-12-02 13:35:00,95.26,95.48,95.26,95.41,12900.0,84.8249,85.0208,84.8249,84.9584,12900.0
2015-12-02 13:40:00,95.41,95.44,95.34,95.42,12673.0,84.9584,84.9851,84.8961,84.9673,12673.0
2015-12-02 13:45:00,95.41,95.41,95.31,95.34,9716.0,84.9584,84.9584,84.8694,84.8961,9716.0
2015-12-02 13:50:00,95.33,95.33,95.11,95.11,12145.0,84.8872,84.8872,84.6913,84.6913,12145.0
2015-12-02 13:55:00,95.1,95.19,95.06,95.19,15466.0,84.6824,84.7625,84.6468,84.7625,15466.0
2015-12-02 14:00:00,95.15,95.15,94.84,94.9,14148.0,84.7269,84.7269,84.4509,84.5043,14148.0
2015-12-02 14:05:00,94.86,94.89,94.65,94.75,9839.0,84.4687,84.4954,84.2817,84.3707,9839.0
2015-12-02 14:10:00,94.73,94.73,94.59,94.62,13487.0,84.3529,84.3529,84.2282,84.255,13487.0
2015-12-02 14:15:00,94.61,94.61,94.48,94.52,22011.0,84.2461,84.2461,84.1303,84.1659,22011.0
2015-12-02 14:20:00,94.51,94.61,94.46,94.58,13931.0,84.157,84.2461,84.1125,84.2193,13931.0
2015-12-02 14:25:00,94.55,94.6,94.47,94.48,29329.0,84.1926,84.2371,84.1214,84.1303,29329.0
2015-12-02 14:30:00,94.47,94.6,94.45,94.6,21344.0,84.1214,84.2371,84.1036,84.2371,21344.0
2015-12-02 14:35:00,94.61,94.61,94.47,94.48,11456.0,84.2461,84.2461,84.1214,84.1303,11456.0
2015-12-02 14:40:00,94.47,94.54,94.41,94.42,12855.0,84.1214,84.1837,84.068,84.0769,12855.0
2015-12-02 14:45:00,94.41,94.42,94.14,94.25,18115.0,84.068,84.0769,83.8275,83.9255,18115.0
2015-12-02 14:50:00,94.23,94.43,94.2,94.43,16388.0,83.9077,84.0858,83.881,84.0858,16388.0
2015-12-02 14:55:00,94.42,94.44,94.3,94.37,27943.0,84.0769,84.0947,83.97,84.0323,27943.0
2015-12-02 15:00:00,94.4,94.4,94.27,94.37,25997.0,84.0591,84.0591,83.9433,84.0323,25997.0
2015-12-02 15:05:00,94.37,94.4,94.31,94.39,19222.0,84.0323,84.0591,83.9789,84.0502,19222.0
2015-12-02 15:10:00,94.4,94.57,94.39,94.46,26521.0,84.0591,84.2104,84.0502,84.1125,26521.0
2015-12-02 15:15:00,94.45,94.56,94.39,94.54,25182.0,84.1036,84.2015,84.0502,84.1837,25182.0
2015-12-02 15:20:00,94.53,94.54,94.46,94.5,29106.0,84.1748,84.1837,84.1125,84.1481,29106.0
2015-12-02 15:25:00,94.49,94.57,94.47,94.48,28399.0,84.1392,84.2104,84.1214,84.1303,28399.0
2015-12-02 15:30:00,94.47,94.52,94.41,94.52,32940.0,84.1214,84.1659,84.068,84.1659,32940.0
2015-12-02 15:35:00,94.52,94.53,94.33,94.41,36134.0,84.1659,84.1748,83.9967,84.068,36134.0
2015-12-02 15:40:00,94.43,94.61,94.42,94.58,51626.0,84.0858,84.2461,84.0769,84.2193,51626.0
2015-12-02 15:45:00,94.56,94.62,94.49,94.52,58990.0,84.2015,84.255,84.1392,84.1659,58990.0
2015-12-02 15:50:00,94.53,94.71,94.48,94.71,64039.0,84.1748,84.3351,84.1303,84.3351,64039.0
2015-12-02 15:55:00,94.7,94.79,94.63,94.75,121618.0,84.3262,84.4063,84.2639,84.3707,121618.0
2015-12-03 09:30:00,94.6,94.67,94.01,94.08,30886.0,84.2371,84.2995,83.7118,83.7741,30886.0
2015-12-03 09:35:00,94.24,94.73,94.09,94.51,20927.0,83.9166,84.3529,83.783,84.157,20927.0
2015-12-03 09:40:00,94.42,94.5,94.09,94.47,16116.0,84.0769,84.1481,83.783,84.1214,16116.0
2015-12-03 09:45:00,94.47,94.49,94.2,94.33,10769.0,84.1214,84.1392,83.881,83.9967,10769.0
2015-12-03 09:50:00,94.33,94.59,94.33,94.59,6394.0,83.9967,84.2282,83.9967,84.2282,6394.0
2015-12-03 09:55:00,94.56,94.79,94.55,94.62,10438.0,84.2015,84.4063,84.1926,84.255,10438.0
2015-12-03 10:00:00,94.59,94.61,94.25,94.26,15224.0,84.2282,84.2461,83.9255,83.9344,15224.0
2015-12-03 10:05:00,94.27,94.36,94.18,94.25,28371.0,83.9433,84.0234,83.8632,83.9255,28371.0
2015-12-03 10:10:00,94.24,94.48,93.96,94.48,17956.0,83.9166,84.1303,83.6673,84.1303,17956.0
2015-12-03 10:15:00,94.49,94.67,94.41,94.41,12801.0,84.1392,84.2995,84.068,84.068,12801.0
2015-12-03 10:20:00,94.37,94.43,94.2,94.35,18959.0,84.0323,84.0858,83.881,84.0145,18959.0
2015-12-03 10:25:00,94.34,94.75,94.34,94.69,8273.0,84.0056,84.3707,84.0056,84.3173,8273.0
2015-12-03 10:30:00,94.65,94.8,94.52,94.8,4840.0,84.2817,84.4152,84.1659,84.4152,4840.0
2015-12-03 10:35:00,94.81,94.82,94.62,94.62,10103.0,84.4241,84.4331,84.255,84.255,10103.0
2015-12-03 10:40:00,94.63,94.93,94.62,94.92,7889.0,84.2639,84.531,84.255,84.5221,7889.0
2015-12-03 10:45:00,94.91,95.08,94.8,95.05,6240.0,84.5132,84.6646,84.4152,84.6379,6240.0
2015-12-03 10:50:00,95.07,95.22,95.04,95.05,16434.0,84.6557,84.7892,84.629,84.6379,16434.0
2015-12-03 10:55:00,95.08,95.12,94.93,95.12,10494.0,84.6646,84.7002,84.531,84.7002,10494.0
2015-12-03 11:00:00,95.09,95.33,95.08,95.2,9981.0,84.6735,84.8872,84.6646,84.7714,9981.0
2015-12-03 11:05:00,95.17,95.47,95.12,95.42,10220.0,84.7447,85.0118,84.7002,84.9673,10220.0
2015-12-03 11:10:00,95.42,95.61,95.39,95.61,9100.0,84.9673,85.1365,84.9406,85.1365,9100.0
2015-12-03 11:15:00,95.63,95.65,95.44,95.56,16865.0,85.1543,85.1721,84.9851,85.092,16865.0
2015-12-03 11:20:00,95.53,95.53,95.06,95.18,20586.0,85.0653,85.0653,84.6468,84.7536,20586.0
2015-12-03 11:25:00,95.2,95.2,95.02,95.12,8938.0,84.7714,84.7714,84.6111,84.7002,8938.0
2015-12-03 11:30:00,95.14,95.14,94.7,94.7,12271.0,84.718,84.718,84.3262,84.3262,12271.0
2015-12-03 11:35:00,94.72,94.76,94.64,94.69,12333.0,84.344,84.3796,84.2728,84.3173,12333.0
2015-12-03 11:40:00,94.67,94.71,94.61,94.61,5885.0,84.2995,84.3351,84.2461,84.2461,5885.0
2015-12-03 11:45:00,94.64,94.65,94.48,94.49,5700.0,84.2728,84.2817,84.1303,84.1392,5700.0
2015-12-03 11:50:00,94.48,94.51,94.37,94.37,4938.0,84.1303,84.157,84.0323,84.0323,4938.0
2015-12-03 11:55:00,94.38,94.4,94.3,94.32,7472.0,84.0412,84.0591,83.97,83.9878,7472.0
2015-12-03 12:00:00,94.31,94.32,94.14,94.16,9633.0,83.9789,83.9878,83.8275,83.8453,9633.0
2015-12-03 12:05:00,94.14,94.15,93.99,93.99,6544.0,83.8275,83.8364,83.694,83.694,6544.0
2015-12-03 12:10:00,93.98,93.98,93.8,93.87,8583.0,83.6851,83.6851,83.5248,83.5871,8583.0
2015-12-03 12:15:00,93.9,93.93,93.86,93.86,5200.0,83.6138,83.6405,83.5782,83.5782,5200.0
2015-12-03 12:20:00,93.86,93.86,93.62,93.62,19684.0,83.5782,83.5782,83.3645,83.3645,19684.0
2015-12-03 12:25:00,93.61,93.62,93.32,93.41,10215.0,83.3556,83.3645,83.0974,83.1775,10215.0
2015-12-03 12:30:00,93.41,93.42,93.29,93.36,4400.0,83.1775,83.1864,83.0707,83.133,4400.0
2015-12-03 12:35:00,93.36,93.52,93.34,93.48,6000.0,83.133,83.2755,83.1152,83.2398,6000.0
2015-12-03 12:40:00,93.51,93.71,93.51,93.7,11396.0,83.2666,83.4446,83.2666,83.4357,11396.0
2015-12-03 12:45:00,93.73,93.8,93.7,93.71,8782.0,83.4625,83.5248,83.4357,83.4446,8782.0
2015-12-03 12:50:00,93.7,93.71,93.47,93.56,6748.0,83.4357,83.4446,83.2309,83.3111,6748.0
2015-12-03 12:55:00,93.55,93.55,93.3,93.32,6664.0,83.3022,83.3022,83.0796,83.0974,6664.0
2015-12-03 13:00:00,93.32,93.32,93.07,93.07,5100.0,83.0974,83.0974,82.8748,82.8748,5100.0
2015-12-03 13:05:00,93.16,93.21,93.09,93.12,6955.0,82.9549,82.9994,82.8926,82.9193,6955.0
2015-12-03 13:10:00,93.13,93.21,93.1,93.17,6317.0,82.9282,82.9994,82.9015,82.9638,6317.0
2015-12-03 13:15:00,93.18,93.27,93.14,93.27,9475.0,82.9727,83.0528,82.9371,83.0528,9475.0
2015-12-03 13:20:00,93.27,93.55,93.27,93.55,7454.0,83.0528,83.3022,83.0528,83.3022,7454.0
2015-12-03 13:25:00,93.55,93.66,93.51,93.56,9723.0,83.3022,83.4001,83.2666,83.3111,9723.0
2015-12-03 13:30:00,93.59,93.59,93.4,93.4,8211.0,83.3378,83.3378,83.1686,83.1686,8211.0
2015-12-03 13:35:00,93.37,93.38,93.06,93.1,15942.0,83.1419,83.1508,82.8658,82.9015,15942.0
2015-12-03 13:40:00,93.08,93.08,92.86,92.9,16437.0,82.8837,82.8837,82.6878,82.7234,16437.0
2015-12-03 13:45:00,92.88,92.88,92.67,92.67,9328.0,82.7056,82.7056,82.5186,82.5186,9328.0
2015-12-03 13:50:00,92.7,92.72,92.58,92.6,9805.0,82.5453,82.5631,82.4384,82.4562,9805.0
2015-12-03 13:55:00,92.56,92.58,92.37,92.37,15620.0,82.4206,82.4384,82.2514,82.2514,15620.0
2015-12-03 14:00:00,92.37,92.37,91.96,92.01,42952.0,82.2514,82.2514,81.8863,81.9309,42952.0
2015-12-03 14:05:00,92.0,92.0,91.74,91.81,33738.0,81.922,81.922,81.6904,81.7528,33738.0
2015-12-03 14:10:00,91.81,91.85,91.7,91.74,102807.0,81.7528,81.7884,81.6548,81.6904,102807.0
2015-12-03 14:15:00,91.76,91.79,91.64,91.68,31724.0,81.7083,81.735,81.6014,81.637,31724.0
2015-12-03 14:20:00,91.69,91.7,91.3,91.3,26329.0,81.6459,81.6548,81.2986,81.2986,26329.0
2015-12-03 14:25:00,91.31,91.38,91.26,91.34,23182.0,81.3075,81.3699,81.263,81.3343,23182.0
2015-12-03 14:30:00,91.35,91.36,90.95,91.0,45092.0,81.3432,81.3521,80.987,81.0315,45092.0
2015-12-03 14:35:00,91.01,91.04,90.88,90.9,27779.0,81.0404,81.0671,80.9247,80.9425,27779.0
2015-12-03 14:40:00,90.92,90.92,90.77,90.8,53705.0,80.9603,80.9603,80.8267,80.8534,53705.0
2015-12-03 14:45:00,90.81,90.82,90.53,90.66,54787.0,80.8623,80.8712,80.613,80.7288,54787.0
2015-12-03 14:50:00,90.65,91.26,90.65,91.23,57512.0,80.7198,81.263,80.7198,81.2363,57512.0
2015-12-03 14:55:00,91.24,91.55,91.19,91.55,23039.0,81.2452,81.5213,81.2007,81.5213,23039.0
2015-12-03 15:00:00,91.51,91.7,91.47,91.69,28117.0,81.4856,81.6548,81.45,81.6459,28117.0
2015-12-03 15:05:00,91.67,91.68,91.4,91.48,22711.0,81.6281,81.637,81.3877,81.4589,22711.0
2015-12-03 15:10:00,91.45,91.47,91.3,91.41,48125.0,81.4322,81.45,81.2986,81.3966,48125.0
2015-12-03 15:15:00,91.4,91.41,91.17,91.18,32613.0,81.3877,81.3966,81.1829,81.1918,32613.0
2015-12-03 15:20:00,91.17,91.26,91.01,91.24,28865.0,81.1829,81.263,81.0404,81.2452,28865.0
2015-12-03 15:25:00,91.26,91.32,91.14,91.15,24940.0,81.263,81.3165,81.1562,81.1651,24940.0
2015-12-03 15:30:00,91.12,91.26,91.09,91.22,38464.0,81.1384,81.263,81.1116,81.2274,38464.0
2015-12-03 15:35:00,91.21,91.42,91.16,91.39,27588.0,81.2185,81.4055,81.174,81.3788,27588.0
2015-12-03 15:40:00,91.37,91.38,91.12,91.2,33053.0,81.361,81.3699,81.1384,81.2096,33053.0
2015-12-03 15:45:00,91.2,91.41,91.15,91.39,83809.0,81.2096,81.3966,81.1651,81.3788,83809.0
2015-12-03 15:50:00,91.38,91.56,91.33,91.47,67170.0,81.3699,81.5302,81.3254,81.45,67170.0
2015-12-03 15:55:00,91.46,91.5,91.34,91.48,89775.0,81.4411,81.4767,81.3343,81.4589,89775.0
2015-12-04 09:30:00,92.08,92.42,91.99,92.38,49314.0,81.9932,82.296,81.9131,82.2603,49314.0
2015-12-04 09:35:00,92.34,93.06,92.33,93.05,32064.0,82.2247,82.8658,82.2158,82.8569,32064.0
2015-12-04 09:40:00,93.13,93.59,92.97,93.59,30347.0,82.9282,83.3378,82.7857,83.3378,30347.0
2015-12-04 09:45:00,93.6,93.89,93.54,93.89,64633.0,83.3467,83.6049,83.2933,83.6049,64633.0
2015-12-04 09:50:00,93.84,94.42,93.79,94.31,22382.0,83.5604,84.0769,83.5159,83.9789,22382.0
2015-12-04 09:55:00,94.34,94.34,93.42,93.51,29671.0,84.0056,84.0056,83.1864,83.2666,29671.0
2015-12-04 10:00:00,93.53,93.61,93.02,93.04,41698.0,83.2844,83.3556,82.8302,82.848,41698.0
2015-12-04 10:05:00,93.01,93.01,92.75,92.95,42479.0,82.8213,82.8213,82.5898,82.7679,42479.0
2015-12-04 10:10:00,92.97,93.41,92.96,93.38,22241.0,82.7857,83.1775,82.7768,83.1508,22241.0
2015-12-04 10:15:00,93.39,93.47,93.24,93.45,38058.0,83.1597,83.2309,83.0261,83.2131,38058.0
2015-12-04 10:20:00,93.5,93.52,93.29,93.43,16693.0,83.2576,83.2755,83.0707,83.1953,16693.0
2015-12-04 10:25:00,93.43,93.71,93.41,93.53,16629.0,83.1953,83.4446,83.1775,83.2844,16629.0
2015-12-04 10:30:00,93.54,93.77,93.49,93.71,22067.0,83.2933,83.4981,83.2487,83.4446,22067.0
2015-12-04 10:35:00,93.71,93.78,93.65,93.76,20690.0,83.4446,83.507,83.3912,83.4892,20690.0
2015-12-04 10:40:00,93.72,93.84,93.68,93.77,20209.0,83.4535,83.5604,83.4179,83.4981,20209.0
2015-12-04 10:45:00,93.77,93.77,93.45,93.47,42127.0,83.4981,83.4981,83.2131,83.2309,42127.0
2015-12-04 10:50:00,93.5,93.66,93.47,93.63,16709.0,83.2576,83.4001,83.2309,83.3734,16709.0
2015-12-04 10:55:00,93.62,93.93,93.58,93.84,14456.0,83.3645,83.6405,83.3289,83.5604,14456.0
2015-12-04 11:00:00,93.77,93.77,93.53,93.53,5045.0,83.4981,83.4981,83.2844,83.2844,5045.0
2015-12-04 11:05:00,93.49,93.64,93.33,93.35,10829.0,83.2487,83.3823,83.1063,83.1241,10829.0
2015-12-04 11:10:00,93.34,93.45,93.21,93.21,6741.0,83.1152,83.2131,82.9994,82.9994,6741.0
2015-12-04 11:15:00,93.19,93.31,92.87,92.87,14661.0,82.9816,83.0885,82.6967,82.6967,14661.0
2015-12-04 11:20:00,92.87,93.11,92.78,93.1,15039.0,82.6967,82.9104,82.6165,82.9015,15039.0
2015-12-04 11:25:00,93.16,93.17,92.93,93.0,15970.0,82.9549,82.9638,82.7501,82.8124,15970.0
2015-12-04 11:30:00,92.99,93.11,92.9,93.11,6701.0,82.8035,82.9104,82.7234,82.9104,6701.0
2015-12-04 11:35:00,93.11,93.15,93.03,93.13,15962.0,82.9104,82.946,82.8391,82.9282,15962.0
2015-12-04 11:40:00,93.1,93.1,92.94,92.98,9384.0,82.9015,82.9015,82.759,82.7946,9384.0
2015-12-04 11:45:00,93.0,93.0,92.74,92.79,13533.0,82.8124,82.8124,82.5809,82.6254,13533.0
2015-12-04 11:50:00,92.78,92.93,92.78,92.92,7300.0,82.6165,82.7501,82.6165,82.7412,7300.0
2015-12-04 11:55:00,92.92,93.07,92.9,93.02,6673.0,82.7412,82.8748,82.7234,82.8302,6673.0
2015-12-04 12:00:00,92.98,92.98,92.7,92.7,6713.0,82.7946,82.7946,82.5453,82.5453,6713.0
2015-12-04 12:05:00,92.74,92.9,92.71,92.8,9988.0,82.5809,82.7234,82.5542,82.6343,9988.0
2015-12-04 12:10:00,92.8,92.94,92.8,92.85,9839.0,82.6343,82.759,82.6343,82.6789,9839.0
2015-12-04 12:15:00,92.85,92.96,92.84,92.91,9599.0,82.6789,82.7768,82.6699,82.7323,9599.0
2015-12-04 12:20:00,92.91,93.07,92.9,93.05,8151.0,82.7323,82.8748,82.7234,82.8569,8151.0
2015-12-04 12:25:00,93.03,93.07,92.9,92.94,11104.0,82.8391,82.8748,82.7234,82.759,11104.0
2015-12-04 12:30:00,92.94,93.2,92.94,93.18,10045.0,82.759,82.9905,82.759,82.9727,10045.0
2015-12-04 12:35:00,93.23,93.3,93.18,93.3,7133.0,83.0172,83.0796,82.9727,83.0796,7133.0
2015-12-04 12:40:00,93.29,93.55,93.29,93.55,15598.0,83.0707,83.3022,83.0707,83.3022,15598.0
2015-12-04 12:45:00,93.54,93.61,93.49,93.55,11900.0,83.2933,83.3556,83.2487,83.3022,11900.0
2015-12-04 12:50:00,93.57,93.77,93.54,93.69,13035.0,83.32,83.4981,83.2933,83.4268,13035.0
2015-12-04 12:55:00,93.68,93.87,93.67,93.8,10598.0,83.4179,83.5871,83.409,83.5248,10598.0
2015-12-04 13:00:00,93.82,93.9,93.72,93.79,6602.0,83.5426,83.6138,83.4535,83.5159,6602.0
2015-12-04 13:05:00,93.76,94.02,93.75,94.0,11167.0,83.4892,83.7207,83.4803,83.7029,11167.0
2015-12-04 13:10:00,93.98,94.0,93.65,93.75,22487.0,83.6851,83.7029,83.3912,83.4803,22487.0
2015-12-04 13:15:00,93.71,93.77,93.64,93.65,4769.0,83.4446,83.4981,83.3823,83.3912,4769.0
2015-12-04 13:20:00,93.65,93.65,93.51,93.64,10497.0,83.3912,83.3912,83.2666,83.3823,10497.0
2015-12-04 13:25:00,93.6,93.75,93.6,93.72,10055.0,83.3467,83.4803,83.3467,83.4535,10055.0
2015-12-04 13:30:00,93.75,93.76,93.5,93.51,11204.0,83.4803,83.4892,83.2576,83.2666,11204.0
2015-12-04 13:35:00,93.53,93.75,93.51,93.75,11711.0,83.2844,83.4803,83.2666,83.4803,11711.0
2015-12-04 13:40:00,93.75,93.81,93.66,93.75,8252.0,83.4803,83.5337,83.4001,83.4803,8252.0
2015-12-04 13:45:00,93.81,93.81,93.67,93.69,7491.0,83.5337,83.5337,83.409,83.4268,7491.0
2015-12-04 13:50:00,93.7,93.78,93.68,93.77,7470.0,83.4357,83.507,83.4179,83.4981,7470.0
2015-12-04 13:55:00,93.77,93.89,93.71,93.86,15365.0,83.4981,83.6049,83.4446,83.5782,15365.0
2015-12-04 14:00:00,93.87,94.03,93.87,94.0,6500.0,83.5871,83.7296,83.5871,83.7029,6500.0
2015-12-04 14:05:00,93.98,93.98,93.78,93.79,10003.0,83.6851,83.6851,83.507,83.5159,10003.0
2015-12-04 14:10:00,93.78,93.91,93.78,93.9,9005.0,83.507,83.6227,83.507,83.6138,9005.0
2015-12-04 14:15:00,93.91,93.91,93.73,93.73,5987.0,83.6227,83.6227,83.4625,83.4625,5987.0
2015-12-04 14:20:00,93.73,93.82,93.72,93.72,7109.0,83.4625,83.5426,83.4535,83.4535,7109.0
2015-12-04 14:25:00,93.69,93.89,93.65,93.89,6023.0,83.4268,83.6049,83.3912,83.6049,6023.0
2015-12-04 14:30:00,93.9,94.02,93.88,94.0,7531.0,83.6138,83.7207,83.596,83.7029,7531.0
2015-12-04 14:35:00,94.0,94.05,93.91,93.91,9382.0,83.7029,83.7474,83.6227,83.6227,9382.0
2015-12-04 14:40:00,93.88,94.01,93.88,94.01,10622.0,83.596,83.7118,83.596,83.7118,10622.0
2015-12-04 14:45:00,94.04,94.15,94.0,94.13,7827.0,83.7385,83.8364,83.7029,83.8186,7827.0
2015-12-04 14:50:00,94.14,94.26,94.12,94.26,17213.0,83.8275,83.9344,83.8097,83.9344,17213.0
2015-12-04 14:55:00,94.26,94.29,94.14,94.24,11661.0,83.9344,83.9611,83.8275,83.9166,11661.0
2015-12-04 15:00:00,94.26,94.27,94.06,94.11,15693.0,83.9344,83.9433,83.7563,83.8008,15693.0
2015-12-04 15:05:00,94.1,94.32,94.09,94.29,10803.0,83.7919,83.9878,83.783,83.9611,10803.0
2015-12-04 15:10:00,94.34,94.44,94.3,94.44,18042.0,84.0056,84.0947,83.97,84.0947,18042.0
2015-12-04 15:15:00,94.45,94.45,94.28,94.33,10272.0,84.1036,84.1036,83.9522,83.9967,10272.0
2015-12-04 15:20:00,94.32,94.4,94.13,94.14,15800.0,83.9878,84.0591,83.8186,83.8275,15800.0
2015-12-04 15:25:00,94.14,94.31,94.12,94.3,12321.0,83.8275,83.9789,83.8097,83.97,12321.0
2015-12-04 15:30:00,94.3,94.31,93.97,94.02,35409.0,83.97,83.9789,83.6762,83.7207,35409.0
2015-12-04 15:35:00,94.06,94.11,93.94,94.11,11984.0,83.7563,83.8008,83.6494,83.8008,11984.0
2015-12-04 15:40:00,94.11,94.36,94.1,94.35,21417.0,83.8008,84.0234,83.7919,84.0145,21417.0
2015-12-04 15:45:00,94.33,94.35,94.23,94.31,27937.0,83.9967,84.0145,83.9077,83.9789,27937.0
2015-12-04 15:50:00,94.33,94.4,94.23,94.26,30018.0,83.9967,84.0591,83.9077,83.9344,30018.0
2015-12-04 15:55:00,94.26,94.35,94.23,94.29,85203.0,83.9344,84.0145,83.9077,83.9611,85203.0
2015-12-07 09:30:00,94.65,94.8,94.53,94.71,40057.0,84.2817,84.4152,84.1748,84.3351,40057.0
2015-12-07 09:35:00,94.75,94.8,94.49,94.65,19304.0,84.3707,84.4152,84.1392,84.2817,19304.0
2015-12-07 09:40:00,94.64,94.72,94.15,94.15,44569.0,84.2728,84.344,83.8364,83.8364,44569.0
2015-12-07 09:45:00,94.2,94.64,94.05,94.47,29324.0,83.881,84.2728,83.7474,84.1214,29324.0
2015-12-07 09:50:00,94.48,94.48,93.88,94.2,22820.0,84.1303,84.1303,83.596,83.881,22820.0
2015-12-07 09:55:00,94.12,94.48,94.12,94.4,14676.0,83.8097,84.1303,83.8097,84.0591,14676.0
2015-12-07 10:00:00,94.46,94.71,94.42,94.71,27544.0,84.1125,84.3351,84.0769,84.3351,27544.0
2015-12-07 10:05:00,94.67,94.8,94.56,94.77,12210.0,84.2995,84.4152,84.2015,84.3885,12210.0
2015-12-07 10:10:00,94.78,94.94,94.75,94.87,12212.0,84.3974,84.5399,84.3707,84.4776,12212.0
2015-12-07 10:15:00,94.94,95.13,94.94,95.08,10318.0,84.5399,84.7091,84.5399,84.6646,10318.0
2015-12-07 10:20:00,95.11,95.11,94.84,95.01,17641.0,84.6913,84.6913,84.4509,84.6022,17641.0
2015-12-07 10:25:00,95.0,95.03,94.87,94.99,26769.0,84.5933,84.62,84.4776,84.5844,26769.0
2015-12-07 10:30:00,95.01,95.01,94.86,94.9,22148.0,84.6022,84.6022,84.4687,84.5043,22148.0
2015-12-07 10:35:00,94.92,94.92,94.72,94.8,20992.0,84.5221,84.5221,84.344,84.4152,20992.0
2015-12-07 10:40:00,94.78,94.81,94.7,94.78,7067.0,84.3974,84.4241,84.3262,84.3974,7067.0
2015-12-07 10:45:00,94.83,94.83,94.57,94.69,13048.0,84.442,84.442,84.2104,84.3173,13048.0
2015-12-07 10:50:00,94.67,94.79,94.62,94.79,4303.0,84.2995,84.4063,84.255,84.4063,4303.0
2015-12-07 10:55:00,94.78,94.89,94.71,94.87,4494.0,84.3974,84.4954,84.3351,84.4776,4494.0
2015-12-07 11:00:00,94.87,94.88,94.61,94.61,6865.0,84.4776,84.4865,84.2461,84.2461,6865.0
2015-12-07 11:05:00,94.63,94.89,94.58,94.85,17337.0,84.2639,84.4954,84.2193,84.4598,17337.0
2015-12-07 11:10:00,94.83,94.88,94.77,94.81,4804.0,84.442,84.4865,84.3885,84.4241,4804.0
2015-12-07 11:15:00,94.78,94.79,94.53,94.56,9879.0,84.3974,84.4063,84.1748,84.2015,9879.0
2015-12-07 11:20:00,94.6,94.64,94.34,94.34,11954.0,84.2371,84.2728,84.0056,84.0056,11954.0
2015-12-07 11:25:00,94.3,94.31,94.2,94.22,3661.0,83.97,83.9789,83.881,83.8988,3661.0
2015-12-07 11:30:00,94.2,94.25,94.17,94.18,10071.0,83.881,83.9255,83.8543,83.8632,10071.0
2015-12-07 11:35:00,94.2,94.2,93.98,94.05,25178.0,83.881,83.881,83.6851,83.7474,25178.0
2015-12-07 11:40:00,94.08,94.08,94.0,94.07,11023.0,83.7741,83.7741,83.7029,83.7652,11023.0
2015-12-07 11:45:00,94.06,94.11,93.69,93.75,36485.0,83.7563,83.8008,83.4268,83.4803,36485.0
2015-12-07 11:50:00,93.83,93.98,93.81,93.9,4481.0,83.5515,83.6851,83.5337,83.6138,4481.0
2015-12-07 11:55:00,93.89,94.24,93.89,94.23,20052.0,83.6049,83.9166,83.6049,83.9077,20052.0
2015-12-07 12:00:00,94.19,94.26,94.14,94.16,4246.0,83.8721,83.9344,83.8275,83.8453,4246.0
2015-12-07 12:05:00,94.12,94.18,93.97,93.97,13203.0,83.8097,83.8632,83.6762,83.6762,13203.0
2015-12-07 12:10:00,93.98,94.14,93.98,94.07,7908.0,83.6851,83.8275,83.6851,83.7652,7908.0
2015-12-07 12:15:00,94.1,94.13,94.03,94.04,5301.0,83.7919,83.8186,83.7296,83.7385,5301.0
2015-12-07 12:20:00,94.05,94.05,93.91,93.93,3377.0,83.7474,83.7474,83.6227,83.6405,3377.0
2015-12-07 12:25:00,93.9,93.9,93.79,93.81,6400.0,83.6138,83.6138,83.5159,83.5337,6400.0
2015-12-07 12:30:00,93.82,93.84,93.73,93.84,6520.0,83.5426,83.5604,83.4625,83.5604,6520.0
2015-12-07 12:35:00,93.78,93.88,93.62,93.67,16011.0,83.507,83.596,83.3645,83.409,16011.0
2015-12-07 12:40:00,93.67,93.67,93.52,93.52,5205.0,83.409,83.409,83.2755,83.2755,5205.0
2015-12-07 12:45:00,93.52,93.56,93.48,93.5,3531.0,83.2755,83.3111,83.2398,83.2576,3531.0
2015-12-07 12:50:00,93.5,93.54,93.47,93.51,6262.0,83.2576,83.2933,83.2309,83.2666,6262.0
2015-12-07 12:55:00,93.51,93.54,93.34,93.54,10925.0,83.2666,83.2933,83.1152,83.2933,10925.0
2015-12-07 13:00:00,93.52,93.57,93.39,93.39,3900.0,83.2755,83.32,83.1597,83.1597,3900.0
2015-12-07 13:05:00,93.4,93.77,93.4,93.76,6725.0,83.1686,83.4981,83.1686,83.4892,6725.0
2015-12-07 13:10:00,93.76,93.83,93.63,93.63,11001.0,83.4892,83.5515,83.3734,83.3734,11001.0
2015-12-07 13:15:00,93.66,93.75,93.64,93.71,6919.0,83.4001,83.4803,83.3823,83.4446,6919.0
2015-12-07 13:20:00,93.67,93.7,93.6,93.66,2408.0,83.409,83.4357,83.3467,83.4001,2408.0
2015-12-07 13:25:00,93.68,93.75,93.59,93.67,14500.0,83.4179,83.4803,83.3378,83.409,14500.0
2015-12-07 13:30:00,93.68,93.68,93.56,93.6,2800.0,83.4179,83.4179,83.3111,83.3467,2800.0
2015-12-07 13:35:00,93.62,93.71,93.61,93.61,2425.0,83.3645,83.4446,83.3556,83.3556,2425.0
2015-12-07 13:40:00,93.58,93.58,93.45,93.47,3624.0,83.3289,83.3289,83.2131,83.2309,3624.0
2015-12-07 13:45:00,93.43,93.43,93.31,93.31,7154.0,83.1953,83.1953,83.0885,83.0885,7154.0
2015-12-07 13:50:00,93.33,93.38,93.29,93.31,9720.0,83.1063,83.1508,83.0707,83.0885,9720.0
2015-12-07 13:55:00,93.29,93.35,93.08,93.35,19119.0,83.0707,83.1241,82.8837,83.1241,19119.0
2015-12-07 14:00:00,93.33,93.4,93.29,93.39,9169.0,83.1063,83.1686,83.0707,83.1597,9169.0
2015-12-07 14:05:00,93.42,93.58,93.42,93.56,6972.0,83.1864,83.3289,83.1864,83.3111,6972.0
2015-12-07 14:10:00,93.54,93.55,93.42,93.42,8549.0,83.2933,83.3022,83.1864,83.1864,8549.0
2015-12-07 14:15:00,93.4,93.4,93.3,93.33,4950.0,83.1686,83.1686,83.0796,83.1063,4950.0
2015-12-07 14:20:00,93.32,93.35,93.2,93.2,7738.0,83.0974,83.1241,82.9905,82.9905,7738.0
2015-12-07 14:25:00,93.2,93.32,93.18,93.29,7883.0,82.9905,83.0974,82.9727,83.0707,7883.0
2015-12-07 14:30:00,93.3,93.45,93.11,93.13,10253.0,83.0796,83.2131,82.9104,82.9282,10253.0
2015-12-07 14:35:00,93.14,93.26,93.14,93.24,8400.0,82.9371,83.0439,82.9371,83.0261,8400.0
2015-12-07 14:40:00,93.23,93.24,93.08,93.09,9139.0,83.0172,83.0261,82.8837,82.8926,9139.0
2015-12-07 14:45:00,93.1,93.27,93.08,93.27,9700.0,82.9015,83.0528,82.8837,83.0528,9700.0
2015-12-07 14:50:00,93.26,93.38,93.24,93.32,9965.0,83.0439,83.1508,83.0261,83.0974,9965.0
2015-12-07 14:55:00,93.34,93.35,93.19,93.21,7754.0,83.1152,83.1241,82.9816,82.9994,7754.0
2015-12-07 15:00:00,93.23,93.25,93.18,93.24,11683.0,83.0172,83.035,82.9727,83.0261,11683.0
2015-12-07 15:05:00,93.25,93.43,93.21,93.4,15889.0,83.035,83.1953,82.9994,83.1686,15889.0
2015-12-07 15:10:00,93.39,93.45,93.34,93.44,14101.0,83.1597,83.2131,83.1152,83.2042,14101.0
2015-12-07 15:15:00,93.43,93.59,93.39,93.58,10748.0,83.1953,83.3378,83.1597,83.3289,10748.0
2015-12-07 15:20:00,93.6,93.74,93.56,93.73,17742.0,83.3467,83.4714,83.3111,83.4625,17742.0
2015-12-07 15:25:00,93.74,93.77,93.58,93.67,14078.0,83.4714,83.4981,83.3289,83.409,14078.0
2015-12-07 15:30:00,93.68,93.71,93.57,93.57,14798.0,83.4179,83.4446,83.32,83.32,14798.0
2015-12-07 15:35:00,93.58,93.61,93.44,93.56,21749.0,83.3289,83.3556,83.2042,83.3111,21749.0
2015-12-07 15:40:00,93.55,93.71,93.54,93.69,29542.0,83.3022,83.4446,83.2933,83.4268,29542.0
2015-12-07 15:45:00,93.71,93.96,93.7,93.95,40202.0,83.4446,83.6673,83.4357,83.6584,40202.0
2015-12-07 15:50:00,93.95,93.95,93.77,93.83,43343.0,83.6584,83.6584,83.4981,83.5515,43343.0
2015-12-07 15:55:00,93.83,93.83,93.61,93.66,98130.0,83.5515,83.5515,83.3556,83.4001,98130.0
2015-12-08 09:30:00,92.02,92.68,92.02,92.59,44983.0,81.9398,82.5275,81.9398,82.4473,44983.0
2015-12-08 09:35:00,92.56,92.9,92.32,92.86,32218.0,82.4206,82.7234,82.2069,82.6878,32218.0
2015-12-08 09:40:00,92.9,93.0,92.69,93.0,16214.0,82.7234,82.8124,82.5364,82.8124,16214.0
2015-12-08 09:45:00,93.09,93.28,92.89,93.22,24550.0,82.8926,83.0617,82.7145,83.0083,24550.0
2015-12-08 09:50:00,93.27,93.27,92.47,92.5,21413.0,83.0528,83.0528,82.3405,82.3672,21413.0
2015-12-08 09:55:00,92.57,92.61,92.18,92.18,6500.0,82.4295,82.4651,82.0822,82.0822,6500.0
2015-12-08 10:00:00,92.16,92.68,92.07,92.57,22324.0,82.0644,82.5275,81.9843,82.4295,22324.0
2015-12-08 10:05:00,92.58,92.85,92.55,92.68,21930.0,82.4384,82.6789,82.4117,82.5275,21930.0
2015-12-08 10:10:00,92.69,92.84,92.66,92.83,13730.0,82.5364,82.6699,82.5097,82.661,13730.0
2015-12-08 10:15:00,92.85,92.89,92.45,92.45,10569.0,82.6789,82.7145,82.3227,82.3227,10569.0
2015-12-08 10:20:00,92.44,92.44,92.14,92.23,13216.0,82.3138,82.3138,82.0466,82.1268,13216.0
2015-12-08 10:25:00,92.24,92.36,92.18,92.31,12523.0,82.1357,82.2425,82.0822,82.198,12523.0
2015-12-08 10:30:00,92.28,92.7,92.14,92.69,9800.0,82.1713,82.5453,82.0466,82.5364,9800.0
2015-12-08 10:35:00,92.73,92.76,92.61,92.61,9277.0,82.572,82.5987,82.4651,82.4651,9277.0
2015-12-08 10:40:00,92.59,93.0,92.59,92.88,7578.0,82.4473,82.8124,82.4473,82.7056,7578.0
2015-12-08 10:45:00,92.92,93.13,92.82,92.84,9403.0,82.7412,82.9282,82.6521,82.6699,9403.0
2015-12-08 10:50:00,92.87,92.96,92.73,92.84,5417.0,82.6967,82.7768,82.572,82.6699,5417.0
2015-12-08 10:55:00,92.86,93.03,92.71,93.01,28540.0,82.6878,82.8391,82.5542,82.8213,28540.0
2015-12-08 11:00:00,93.07,93.45,93.02,93.39,12746.0,82.8748,83.2131,82.8302,83.1597,12746.0
2015-12-08 11:05:00,93.45,93.47,93.29,93.36,8608.0,83.2131,83.2309,83.0707,83.133,8608.0
2015-12-08 11:10:00,93.35,93.54,93.33,93.52,28972.0,83.1241,83.2933,83.1063,83.2755,28972.0
2015-12-08 11:15:00,93.51,93.73,93.44,93.68,12004.0,83.2666,83.4625,83.2042,83.4179,12004.0
2015-12-08 11:20:00,93.71,93.87,93.57,93.66,18268.0,83.4446,83.5871,83.32,83.4001,18268.0
2015-12-08 11:25:00,93.65,93.65,93.45,93.49,8333.0,83.3912,83.3912,83.2131,83.2487,8333.0
2015-12-08 11:30:00,93.45,93.54,93.36,93.4,4200.0,83.2131,83.2933,83.133,83.1686,4200.0
2015-12-08 11:35:00,93.35,93.44,93.3,93.37,16550.0,83.1241,83.2042,83.0796,83.1419,16550.0
2015-12-08 11:40:00,93.34,93.56,93.34,93.37,21598.0,83.1152,83.3111,83.1152,83.1419,21598.0
2015-12-08 11:45:00,93.42,93.56,93.35,93.56,6600.0,83.1864,83.3111,83.1241,83.3111,6600.0
2015-12-08 11:50:00,93.56,93.56,93.37,93.51,4871.0,83.3111,83.3111,83.1419,83.2666,4871.0
2015-12-08 11:55:00,93.48,93.7,93.46,93.67,5650.0,83.2398,83.4357,83.222,83.409,5650.0
2015-12-08 12:00:00,93.66,93.68,93.44,93.44,5830.0,83.4001,83.4179,83.2042,83.2042,5830.0
2015-12-08 12:05:00,93.41,93.51,93.35,93.51,6508.0,83.1775,83.2666,83.1241,83.2666,6508.0
2015-12-08 12:10:00,93.51,93.51,93.4,93.41,6046.0,83.2666,83.2666,83.1686,83.1775,6046.0
2015-12-08 12:15:00,93.41,93.45,93.31,93.45,8399.0,83.1775,83.2131,83.0885,83.2131,8399.0
2015-12-08 12:20:00,93.43,93.5,93.42,93.48,5144.0,83.1953,83.2576,83.1864,83.2398,5144.0
2015-12-08 12:25:00,93.46,93.52,93.43,93.51,8801.0,83.222,83.2755,83.1953,83.2666,8801.0
2015-12-08 12:30:00,93.48,93.51,93.38,93.51,5500.0,83.2398,83.2666,83.1508,83.2666,5500.0
2015-12-08 12:35:00,93.49,93.59,93.47,93.56,8016.0,83.2487,83.3378,83.2309,83.3111,8016.0
2015-12-08 12:40:00,93.54,93.65,93.54,93.61,6045.0,83.2933,83.3912,83.2933,83.3556,6045.0
2015-12-08 12:45:00,93.6,93.6,93.3,93.32,19932.0,83.3467,83.3467,83.0796,83.0974,19932.0
2015-12-08 12:50:00,93.34,93.62,93.3,93.59,14066.0,83.1152,83.3645,83.0796,83.3378,14066.0
2015-12-08 12:55:00,93.54,93.57,93.34,93.44,8400.0,83.2933,83.32,83.1152,83.2042,8400.0
2015-12-08 13:00:00,93.48,93.52,93.38,93.49,8069.0,83.2398,83.2755,83.1508,83.2487,8069.0
2015-12-08 13:05:00,93.46,93.48,93.31,93.39,16427.0,83.222,83.2398,83.0885,83.1597,16427.0
2015-12-08 13:10:00,93.37,93.51,93.37,93.47,5224.0,83.1419,83.2666,83.1419,83.2309,5224.0
2015-12-08 13:15:00,93.44,93.46,93.3,93.31,6826.0,83.2042,83.222,83.0796,83.0885,6826.0
2015-12-08 13:20:00,93.31,93.36,93.16,93.16,7115.0,83.0885,83.133,82.9549,82.9549,7115.0
2015-12-08 13:25:00,93.15,93.39,93.14,93.32,9872.0,82.946,83.1597,82.9371,83.0974,9872.0
2015-12-08 13:30:00,93.36,93.56,93.35,93.53,8751.0,83.133,83.3111,83.1241,83.2844,8751.0
2015-12-08 13:35:00,93.53,93.57,93.34,93.37,8770.0,83.2844,83.32,83.1152,83.1419,8770.0
2015-12-08 13:40:00,93.35,93.4,93.31,93.36,6634.0,83.1241,83.1686,83.0885,83.133,6634.0
2015-12-08 13:45:00,93.37,93.5,93.31,93.31,4103.0,83.1419,83.2576,83.0885,83.0885,4103.0
2015-12-08 13:50:00,93.3,93.53,93.24,93.53,8395.0,83.0796,83.2844,83.0261,83.2844,8395.0
2015-12-08 13:55:00,93.54,93.59,93.49,93.54,16114.0,83.2933,83.3378,83.2487,83.2933,16114.0
2015-12-08 14:00:00,93.53,93.81,93.53,93.81,11107.0,83.2844,83.5337,83.2844,83.5337,11107.0
2015-12-08 14:05:00,93.81,93.85,93.65,93.76,10800.0,83.5337,83.5693,83.3912,83.4892,10800.0
2015-12-08 14:10:00,93.75,93.94,93.71,93.87,14136.0,83.4803,83.6494,83.4446,83.5871,14136.0
2015-12-08 14:15:00,93.89,94.05,93.89,94.03,13461.0,83.6049,83.7474,83.6049,83.7296,13461.0
2015-12-08 14:20:00,94.0,94.03,93.84,93.85,14982.0,83.7029,83.7296,83.5604,83.5693,14982.0
2015-12-08 14:25:00,93.85,93.86,93.75,93.78,22212.0,83.5693,83.5782,83.4803,83.507,22212.0
2015-12-08 14:30:00,93.8,93.94,93.8,93.87,36695.0,83.5248,83.6494,83.5248,83.5871,36695.0
2015-12-08 14:35:00,93.87,93.92,93.75,93.76,15450.0,83.5871,83.6316,83.4803,83.4892,15450.0
2015-12-08 14:40:00,93.72,93.73,93.62,93.73,6469.0,83.4535,83.4625,83.3645,83.4625,6469.0
2015-12-08 14:45:00,93.73,93.92,93.71,93.85,13336.0,83.4625,83.6316,83.4446,83.5693,13336.0
2015-12-08 14:50:00,93.85,93.88,93.78,93.83,5866.0,83.5693,83.596,83.507,83.5515,5866.0
2015-12-08 14:55:00,93.81,93.81,93.53,93.54,8700.0,83.5337,83.5337,83.2844,83.2933,8700.0
2015-12-08 15:00:00,93.55,93.55,93.36,93.41,7035.0,83.3022,83.3022,83.133,83.1775,7035.0
2015-12-08 15:05:00,93.4,93.51,93.38,93.49,9251.0,83.1686,83.2666,83.1508,83.2487,9251.0
2015-12-08 15:10:00,93.48,93.5,93.31,93.31,10393.0,83.2398,83.2576,83.0885,83.0885,10393.0
2015-12-08 15:15:00,93.28,93.35,93.28,93.31,5980.0,83.0617,83.1241,83.0617,83.0885,5980.0
2015-12-08 15:20:00,93.3,93.45,93.27,93.45,15014.0,83.0796,83.2131,83.0528,83.2131,15014.0
2015-12-08 15:25:00,93.47,93.48,93.34,93.34,11145.0,83.2309,83.2398,83.1152,83.1152,11145.0
2015-12-08 15:30:00,93.32,93.55,93.22,93.53,15011.0,83.0974,83.3022,83.0083,83.2844,15011.0
2015-12-08 15:35:00,93.52,93.54,93.33,93.38,17580.0,83.2755,83.2933,83.1063,83.1508,17580.0
2015-12-08 15:40:00,93.37,93.42,93.29,93.42,22833.0,83.1419,83.1864,83.0707,83.1864,22833.0
2015-12-08 15:45:00,93.44,93.53,93.4,93.5,24787.0,83.2042,83.2844,83.1686,83.2576,24787.0
2015-12-08 15:50:00,93.48,93.59,93.41,93.48,44112.0,83.2398,83.3378,83.1775,83.2398,44112.0
2015-12-08 15:55:00,93.47,93.5,93.32,93.41,68516.0,83.2309,83.2576,83.0974,83.1775,68516.0
2015-12-09 09:30:00,92.7,93.16,92.42,93.06,36721.0,82.5453,82.9549,82.296,82.8658,36721.0
2015-12-09 09:35:00,93.13,93.44,93.08,93.41,10982.0,82.9282,83.2042,82.8837,83.1775,10982.0
2015-12-09 09:40:00,93.48,93.5,93.03,93.22,22175.0,83.2398,83.2576,82.8391,83.0083,22175.0
2015-12-09 09:45:00,93.26,93.95,93.23,93.95,27361.0,83.0439,83.6584,83.0172,83.6584,27361.0
2015-12-09 09:50:00,93.95,94.13,93.88,94.04,58280.0,83.6584,83.8186,83.596,83.7385,58280.0
2015-12-09 09:55:00,94.04,94.17,93.88,94.14,54675.0,83.7385,83.8543,83.596,83.8275,54675.0
2015-12-09 10:00:00,94.14,94.24,94.0,94.08,23897.0,83.8275,83.9166,83.7029,83.7741,23897.0
2015-12-09 10:05:00,94.09,94.46,93.98,94.46,18735.0,83.783,84.1125,83.6851,84.1125,18735.0
2015-12-09 10:10:00,94.43,94.63,94.26,94.39,15268.0,84.0858,84.2639,83.9344,84.0502,15268.0
2015-12-09 10:15:00,94.39,94.53,94.17,94.26,10950.0,84.0502,84.1748,83.8543,83.9344,10950.0
2015-12-09 10:20:00,94.25,94.37,94.21,94.34,18400.0,83.9255,84.0323,83.8899,84.0056,18400.0
2015-12-09 10:25:00,94.34,94.44,94.21,94.23,40916.0,84.0056,84.0947,83.8899,83.9077,40916.0
2015-12-09 10:30:00,94.25,94.48,94.25,94.39,18312.0,83.9255,84.1303,83.9255,84.0502,18312.0
2015-12-09 10:35:00,94.39,94.42,94.22,94.31,16670.0,84.0502,84.0769,83.8988,83.9789,16670.0
2015-12-09 10:40:00,94.27,94.27,94.01,94.15,8781.0,83.9433,83.9433,83.7118,83.8364,8781.0
2015-12-09 10:45:00,94.16,94.23,94.05,94.06,7113.0,83.8453,83.9077,83.7474,83.7563,7113.0
2015-12-09 10:50:00,94.06,94.13,93.96,94.12,25135.0,83.7563,83.8186,83.6673,83.8097,25135.0
2015-12-09 10:55:00,94.1,94.33,94.1,94.22,8372.0,83.7919,83.9967,83.7919,83.8988,8372.0
2015-12-09 11:00:00,94.23,94.26,94.0,94.07,11600.0,83.9077,83.9344,83.7029,83.7652,11600.0
2015-12-09 11:05:00,94.09,94.11,93.91,93.93,8110.0,83.783,83.8008,83.6227,83.6405,8110.0
2015-12-09 11:10:00,93.92,93.94,93.82,93.82,3857.0,83.6316,83.6494,83.5426,83.5426,3857.0
2015-12-09 11:15:00,93.75,93.77,93.53,93.62,5307.0,83.4803,83.4981,83.2844,83.3645,5307.0
2015-12-09 11:20:00,93.55,93.85,93.55,93.63,22518.0,83.3022,83.5693,83.3022,83.3734,22518.0
2015-12-09 11:25:00,93.66,93.66,93.41,93.46,19300.0,83.4001,83.4001,83.1775,83.222,19300.0
2015-12-09 11:30:00,93.45,93.64,93.4,93.52,24312.0,83.2131,83.3823,83.1686,83.2755,24312.0
2015-12-09 11:35:00,93.56,93.65,93.46,93.61,6000.0,83.3111,83.3912,83.222,83.3556,6000.0
2015-12-09 11:40:00,93.61,93.63,93.36,93.41,11038.0,83.3556,83.3734,83.133,83.1775,11038.0
2015-12-09 11:45:00,93.4,93.43,93.06,93.15,9295.0,83.1686,83.1953,82.8658,82.946,9295.0
2015-12-09 11:50:00,93.15,93.41,93.15,93.39,8873.0,82.946,83.1775,82.946,83.1597,8873.0
2015-12-09 11:55:00,93.38,93.39,93.23,93.38,6883.0,83.1508,83.1597,83.0172,83.1508,6883.0
2015-12-09 12:00:00,93.37,93.45,93.32,93.36,5437.0,83.1419,83.2131,83.0974,83.133,5437.0
2015-12-09 12:05:00,93.37,93.6,93.36,93.6,4656.0,83.1419,83.3467,83.133,83.3467,4656.0
2015-12-09 12:10:00,93.6,93.66,93.47,93.61,18556.0,83.3467,83.4001,83.2309,83.3556,18556.0
2015-12-09 12:15:00,93.57,93.6,93.31,93.32,10595.0,83.32,83.3467,83.0885,83.0974,10595.0
2015-12-09 12:20:00,93.3,93.3,93.05,93.19,6470.0,83.0796,83.0796,82.8569,82.9816,6470.0
2015-12-09 12:25:00,93.15,93.19,92.92,92.96,3815.0,82.946,82.9816,82.7412,82.7768,3815.0
2015-12-09 12:30:00,92.91,92.91,92.73,92.77,6316.0,82.7323,82.7323,82.572,82.6076,6316.0
2015-12-09 12:35:00,92.76,92.76,92.5,92.54,9616.0,82.5987,82.5987,82.3672,82.4028,9616.0
2015-12-09 12:40:00,92.58,92.58,92.3,92.55,7758.0,82.4384,82.4384,82.1891,82.4117,7758.0
2015-12-09 12:45:00,92.55,92.72,92.53,92.69,5978.0,82.4117,82.5631,82.3939,82.5364,5978.0
2015-12-09 12:50:00,92.68,92.75,92.62,92.66,24246.0,82.5275,82.5898,82.474,82.5097,24246.0
2015-12-09 12:55:00,92.62,92.67,92.42,92.52,5650.0,82.474,82.5186,82.296,82.385,5650.0
2015-12-09 13:00:00,92.45,92.8,92.44,92.75,5806.0,82.3227,82.6343,82.3138,82.5898,5806.0
2015-12-09 13:05:00,92.71,92.71,92.36,92.66,9907.0,82.5542,82.5542,82.2425,82.5097,9907.0
2015-12-09 13:10:00,92.58,92.68,92.52,92.66,6161.0,82.4384,82.5275,82.385,82.5097,6161.0
2015-12-09 13:15:00,92.64,92.98,92.59,92.78,22693.0,82.4919,82.7946,82.4473,82.6165,22693.0
2015-12-09 13:20:00,92.82,92.86,92.56,92.6,21383.0,82.6521,82.6878,82.4206,82.4562,21383.0
2015-12-09 13:25:00,92.63,92.64,92.37,92.49,13624.0,82.483,82.4919,82.2514,82.3583,13624.0
2015-12-09 13:30:00,92.51,92.53,92.26,92.51,16168.0,82.3761,82.3939,82.1535,82.3761,16168.0
2015-12-09 13:35:00,92.52,92.52,92.33,92.52,8458.0,82.385,82.385,82.2158,82.385,8458.0
2015-12-09 13:40:00,92.51,92.58,92.37,92.39,7198.0,82.3761,82.4384,82.2514,82.2692,7198.0
2015-12-09 13:45:00,92.36,92.45,92.26,92.41,16130.0,82.2425,82.3227,82.1535,82.2871,16130.0
2015-12-09 13:50:00,92.47,92.6,92.38,92.58,6050.0,82.3405,82.4562,82.2603,82.4384,6050.0
2015-12-09 13:55:00,92.57,92.59,92.45,92.48,8003.0,82.4295,82.4473,82.3227,82.3494,8003.0
2015-12-09 14:00:00,92.49,92.49,92.28,92.31,7731.0,82.3583,82.3583,82.1713,82.198,7731.0
2015-12-09 14:05:00,92.27,92.32,92.22,92.25,8820.0,82.1624,82.2069,82.1179,82.1446,8820.0
2015-12-09 14:10:00,92.22,92.3,92.15,92.25,16271.0,82.1179,82.1891,82.0555,82.1446,16271.0
2015-12-09 14:15:00,92.29,92.29,92.12,92.23,16001.0,82.1802,82.1802,82.0288,82.1268,16001.0
2015-12-09 14:20:00,92.22,92.28,92.19,92.28,26247.0,82.1179,82.1713,82.0912,82.1713,26247.0
2015-12-09 14:25:00,92.27,92.32,92.23,92.27,13869.0,82.1624,82.2069,82.1268,82.1624,13869.0
2015-12-09 14:30:00,92.25,92.46,92.23,92.42,12587.0,82.1446,82.3316,82.1268,82.296,12587.0
2015-12-09 14:35:00,92.41,92.58,92.38,92.55,12150.0,82.2871,82.4384,82.2603,82.4117,12150.0
2015-12-09 14:40:00,92.52,92.57,92.42,92.52,8198.0,82.385,82.4295,82.296,82.385,8198.0
2015-12-09 14:45:00,92.5,92.53,92.39,92.47,5450.0,82.3672,82.3939,82.2692,82.3405,5450.0
2015-12-09 14:50:00,92.44,92.5,92.36,92.48,6700.0,82.3138,82.3672,82.2425,82.3494,6700.0
2015-12-09 14:55:00,92.46,92.52,92.42,92.46,7637.0,82.3316,82.385,82.296,82.3316,7637.0
2015-12-09 15:00:00,92.42,92.66,92.41,92.66,8922.0,82.296,82.5097,82.2871,82.5097,8922.0
2015-12-09 15:05:00,92.66,92.66,92.51,92.63,7310.0,82.5097,82.5097,82.3761,82.483,7310.0
2015-12-09 15:10:00,92.62,92.65,92.52,92.53,7146.0,82.474,82.5008,82.385,82.3939,7146.0
2015-12-09 15:15:00,92.54,92.64,92.44,92.54,20999.0,82.4028,82.4919,82.3138,82.4028,20999.0
2015-12-09 15:20:00,92.55,92.86,92.54,92.86,11988.0,82.4117,82.6878,82.4028,82.6878,11988.0
2015-12-09 15:25:00,92.86,92.93,92.82,92.87,10704.0,82.6878,82.7501,82.6521,82.6967,10704.0
2015-12-09 15:30:00,92.89,93.08,92.89,92.95,17198.0,82.7145,82.8837,82.7145,82.7679,17198.0
2015-12-09 15:35:00,92.95,93.1,92.92,92.94,18276.0,82.7679,82.9015,82.7412,82.759,18276.0
2015-12-09 15:40:00,92.91,92.97,92.77,92.77,19866.0,82.7323,82.7857,82.6076,82.6076,19866.0
2015-12-09 15:45:00,92.78,92.83,92.55,92.58,35227.0,82.6165,82.661,82.4117,82.4384,35227.0
2015-12-09 15:50:00,92.57,92.77,92.55,92.73,48676.0,82.4295,82.6076,82.4117,82.572,48676.0
2015-12-09 15:55:00,92.72,92.87,92.68,92.83,62936.0,82.5631,82.6967,82.5275,82.661,62936.0
2015-12-10 09:30:00,93.11,93.21,92.93,92.99,15919.0,82.9104,82.9994,82.7501,82.8035,15919.0
2015-12-10 09:35:00,93.02,93.6,93.01,93.59,6903.0,82.8302,83.3467,82.8213,83.3378,6903.0
2015-12-10 09:40:00,93.62,93.84,93.55,93.62,5460.0,83.3645,83.5604,83.3022,83.3645,5460.0
2015-12-10 09:45:00,93.59,93.63,93.36,93.41,3098.0,83.3378,83.3734,83.133,83.1775,3098.0
2015-12-10 09:50:00,93.37,93.37,93.0,93.16,11475.0,83.1419,83.1419,82.8124,82.9549,11475.0
2015-12-10 09:55:00,93.16,93.17,92.65,92.65,20195.0,82.9549,82.9638,82.5008,82.5008,20195.0
2015-12-10 10:00:00,92.66,93.15,92.65,93.05,33644.0,82.5097,82.946,82.5008,82.8569,33644.0
2015-12-10 10:05:00,93.07,93.31,93.05,93.19,8772.0,82.8748,83.0885,82.8569,82.9816,8772.0
2015-12-10 10:10:00,93.17,93.28,92.99,93.19,7061.0,82.9638,83.0617,82.8035,82.9816,7061.0
2015-12-10 10:15:00,93.15,93.48,93.1,93.41,7954.0,82.946,83.2398,82.9015,83.1775,7954.0
2015-12-10 10:20:00,93.47,93.54,93.28,93.29,10605.0,83.2309,83.2933,83.0617,83.0707,10605.0
2015-12-10 10:25:00,93.35,93.64,93.32,93.41,9500.0,83.1241,83.3823,83.0974,83.1775,9500.0
2015-12-10 10:30:00,93.49,93.51,93.29,93.34,6804.0,83.2487,83.2666,83.0707,83.1152,6804.0
2015-12-10 10:35:00,93.38,93.73,93.38,93.71,15329.0,83.1508,83.4625,83.1508,83.4446,15329.0
2015-12-10 10:40:00,93.78,94.02,93.71,94.0,11764.0,83.507,83.7207,83.4446,83.7029,11764.0
2015-12-10 10:45:00,94.02,94.02,93.76,93.8,7867.0,83.7207,83.7207,83.4892,83.5248,7867.0
2015-12-10 10:50:00,93.8,93.89,93.6,93.65,9831.0,83.5248,83.6049,83.3467,83.3912,9831.0
2015-12-10 10:55:00,93.63,93.67,93.3,93.3,10692.0,83.3734,83.409,83.0796,83.0796,10692.0
2015-12-10 11:00:00,93.26,93.43,93.15,93.43,8055.0,83.0439,83.1953,82.946,83.1953,8055.0
2015-12-10 11:05:00,93.46,93.48,93.35,93.46,5150.0,83.222,83.2398,83.1241,83.222,5150.0
2015-12-10 11:10:00,93.46,93.48,93.26,93.26,17451.0,83.222,83.2398,83.0439,83.0439,17451.0
2015-12-10 11:15:00,93.34,93.51,93.32,93.51,8400.0,83.1152,83.2666,83.0974,83.2666,8400.0
2015-12-10 11:20:00,93.49,93.77,93.49,93.54,7101.0,83.2487,83.4981,83.2487,83.2933,7101.0
2015-12-10 11:25:00,93.57,93.7,93.55,93.59,13998.0,83.32,83.4357,83.3022,83.3378,13998.0
2015-12-10 11:30:00,93.59,93.66,93.38,93.38,5749.0,83.3378,83.4001,83.1508,83.1508,5749.0
2015-12-10 11:35:00,93.42,93.53,93.38,93.53,5100.0,83.1864,83.2844,83.1508,83.2844,5100.0
2015-12-10 11:40:00,93.51,93.59,93.35,93.42,6254.0,83.2666,83.3378,83.1241,83.1864,6254.0
2015-12-10 11:45:00,93.4,93.72,93.39,93.72,6911.0,83.1686,83.4535,83.1597,83.4535,6911.0
2015-12-10 11:50:00,93.76,93.76,93.55,93.65,6700.0,83.4892,83.4892,83.3022,83.3912,6700.0
2015-12-10 11:55:00,93.65,93.73,93.57,93.66,7860.0,83.3912,83.4625,83.32,83.4001,7860.0
2015-12-10 12:00:00,93.65,93.79,93.56,93.73,9404.0,83.3912,83.5159,83.3111,83.4625,9404.0
2015-12-10 12:05:00,93.75,93.78,93.61,93.62,7713.0,83.4803,83.507,83.3556,83.3645,7713.0
2015-12-10 12:10:00,93.58,93.67,93.55,93.59,5949.0,83.3289,83.409,83.3022,83.3378,5949.0
2015-12-10 12:15:00,93.59,93.63,93.5,93.51,5900.0,83.3378,83.3734,83.2576,83.2666,5900.0
2015-12-10 12:20:00,93.51,93.67,93.51,93.62,4403.0,83.2666,83.409,83.2666,83.3645,4403.0
2015-12-10 12:25:00,93.64,93.78,93.64,93.77,1860.0,83.3823,83.507,83.3823,83.4981,1860.0
2015-12-10 12:30:00,93.78,93.8,93.63,93.7,9650.0,83.507,83.5248,83.3734,83.4357,9650.0
2015-12-10 12:35:00,93.72,93.84,93.7,93.73,6949.0,83.4535,83.5604,83.4357,83.4625,6949.0
2015-12-10 12:40:00,93.77,93.88,93.71,93.86,5119.0,83.4981,83.596,83.4446,83.5782,5119.0
2015-12-10 12:45:00,93.79,93.87,93.71,93.84,6018.0,83.5159,83.5871,83.4446,83.5604,6018.0
2015-12-10 12:50:00,93.83,93.95,93.79,93.94,5196.0,83.5515,83.6584,83.5159,83.6494,5196.0
2015-12-10 12:55:00,93.95,94.1,93.95,94.02,7388.0,83.6584,83.7919,83.6584,83.7207,7388.0
2015-12-10 13:00:00,94.05,94.08,93.97,94.0,6450.0,83.7474,83.7741,83.6762,83.7029,6450.0
2015-12-10 13:05:00,94.03,94.1,93.93,94.09,9096.0,83.7296,83.7919,83.6405,83.783,9096.0
2015-12-10 13:10:00,94.09,94.09,93.89,93.97,6832.0,83.783,83.783,83.6049,83.6762,6832.0
2015-12-10 13:15:00,93.97,94.03,93.91,94.0,7605.0,83.6762,83.7296,83.6227,83.7029,7605.0
2015-12-10 13:20:00,94.02,94.09,93.99,94.04,7000.0,83.7207,83.783,83.694,83.7385,7000.0
2015-12-10 13:25:00,94.04,94.13,94.04,94.1,12900.0,83.7385,83.8186,83.7385,83.7919,12900.0
2015-12-10 13:30:00,94.09,94.3,94.09,94.26,12039.0,83.783,83.97,83.783,83.9344,12039.0
2015-12-10 13:35:00,94.28,94.46,94.26,94.46,4500.0,83.9522,84.1125,83.9344,84.1125,4500.0
2015-12-10 13:40:00,94.45,94.46,94.31,94.41,6560.0,84.1036,84.1125,83.9789,84.068,6560.0
2015-12-10 13:45:00,94.41,94.49,94.34,94.48,9877.0,84.068,84.1392,84.0056,84.1303,9877.0
2015-12-10 13:50:00,94.46,94.55,94.4,94.55,10003.0,84.1125,84.1926,84.0591,84.1926,10003.0
2015-12-10 13:55:00,94.51,94.64,94.5,94.59,18205.0,84.157,84.2728,84.1481,84.2282,18205.0
2015-12-10 14:00:00,94.55,94.57,94.41,94.52,6319.0,84.1926,84.2104,84.068,84.1659,6319.0
2015-12-10 14:05:00,94.52,94.52,94.34,94.36,8288.0,84.1659,84.1659,84.0056,84.0234,8288.0
2015-12-10 14:10:00,94.35,94.37,94.28,94.34,8920.0,84.0145,84.0323,83.9522,84.0056,8920.0
2015-12-10 14:15:00,94.36,94.5,94.35,94.49,10102.0,84.0234,84.1481,84.0145,84.1392,10102.0
2015-12-10 14:20:00,94.49,94.51,94.4,94.4,6700.0,84.1392,84.157,84.0591,84.0591,6700.0
2015-12-10 14:25:00,94.4,94.7,94.38,94.7,23961.0,84.0591,84.3262,84.0412,84.3262,23961.0
2015-12-10 14:30:00,94.71,94.73,94.58,94.6,9900.0,84.3351,84.3529,84.2193,84.2371,9900.0
2015-12-10 14:35:00,94.63,94.65,94.57,94.62,12213.0,84.2639,84.2817,84.2104,84.255,12213.0
2015-12-10 14:40:00,94.62,94.75,94.56,94.72,23990.0,84.255,84.3707,84.2015,84.344,23990.0
2015-12-10 14:45:00,94.74,94.79,94.63,94.64,7850.0,84.3618,84.4063,84.2639,84.2728,7850.0
2015-12-10 14:50:00,94.65,94.65,94.53,94.55,7490.0,84.2817,84.2817,84.1748,84.1926,7490.0
2015-12-10 14:55:00,94.57,94.57,94.35,94.4,8400.0,84.2104,84.2104,84.0145,84.0591,8400.0
2015-12-10 15:00:00,94.42,94.42,94.24,94.3,10008.0,84.0769,84.0769,83.9166,83.97,10008.0
2015-12-10 15:05:00,94.28,94.36,94.28,94.3,8171.0,83.9522,84.0234,83.9522,83.97,8171.0
2015-12-10 15:10:00,94.28,94.3,94.02,94.12,23422.0,83.9522,83.97,83.7207,83.8097,23422.0
2015-12-10 15:15:00,94.12,94.22,94.05,94.05,16695.0,83.8097,83.8988,83.7474,83.7474,16695.0
2015-12-10 15:20:00,94.04,94.06,93.91,94.03,16258.0,83.7385,83.7563,83.6227,83.7296,16258.0
2015-12-10 15:25:00,94.01,94.01,93.82,93.94,20352.0,83.7118,83.7118,83.5426,83.6494,20352.0
2015-12-10 15:30:00,93.92,94.05,93.84,94.05,20200.0,83.6316,83.7474,83.5604,83.7474,20200.0
2015-12-10 15:35:00,94.01,94.1,93.95,94.03,22324.0,83.7118,83.7919,83.6584,83.7296,22324.0
2015-12-10 15:40:00,94.02,94.33,94.02,94.3,44870.0,83.7207,83.9967,83.7207,83.97,44870.0
2015-12-10 15:45:00,94.29,94.38,94.18,94.25,58962.0,83.9611,84.0412,83.8632,83.9255,58962.0
2015-12-10 15:50:00,94.23,94.29,94.13,94.28,48960.0,83.9077,83.9611,83.8186,83.9522,48960.0
2015-12-10 15:55:00,94.27,94.37,94.19,94.22,107057.0,83.9433,84.0323,83.8721,83.8988,107057.0
2015-12-11 09:30:00,92.68,92.77,92.14,92.43,46935.0,82.5275,82.6076,82.0466,82.3049,46935.0
2015-12-11 09:35:00,92.53,93.07,92.31,92.86,42158.0,82.3939,82.8748,82.198,82.6878,42158.0
2015-12-11 09:40:00,92.84,93.08,92.79,93.0,37269.0,82.6699,82.8837,82.6254,82.8124,37269.0
2015-12-11 09:45:00,92.94,93.29,92.87,92.95,45348.0,82.759,83.0707,82.6967,82.7679,45348.0
2015-12-11 09:50:00,93.01,93.02,92.75,92.86,41639.0,82.8213,82.8302,82.5898,82.6878,41639.0
2015-12-11 09:55:00,92.94,93.23,92.85,92.97,14573.0,82.759,83.0172,82.6789,82.7857,14573.0
2015-12-11 10:00:00,92.88,93.6,92.69,93.42,31379.0,82.7056,83.3467,82.5364,83.1864,31379.0
2015-12-11 10:05:00,93.44,93.71,93.44,93.68,80479.0,83.2042,83.4446,83.2042,83.4179,80479.0
2015-12-11 10:10:00,93.72,93.91,93.64,93.82,16648.0,83.4535,83.6227,83.3823,83.5426,16648.0
2015-12-11 10:15:00,93.91,94.12,93.87,93.95,9053.0,83.6227,83.8097,83.5871,83.6584,9053.0
2015-12-11 10:20:00,93.94,93.96,93.68,93.93,7414.0,83.6494,83.6673,83.4179,83.6405,7414.0
2015-12-11 10:25:00,93.95,94.43,93.94,94.32,17656.0,83.6584,84.0858,83.6494,83.9878,17656.0
2015-12-11 10:30:00,94.25,94.34,94.13,94.19,15319.0,83.9255,84.0056,83.8186,83.8721,15319.0
2015-12-11 10:35:00,94.19,94.26,93.88,93.9,16693.0,83.8721,83.9344,83.596,83.6138,16693.0
2015-12-11 10:40:00,93.92,94.0,93.86,93.99,18658.0,83.6316,83.7029,83.5782,83.694,18658.0
2015-12-11 10:45:00,94.05,94.33,94.0,94.2,11292.0,83.7474,83.9967,83.7029,83.881,11292.0
2015-12-11 10:50:00,94.13,94.4,94.11,94.28,14623.0,83.8186,84.0591,83.8008,83.9522,14623.0
2015-12-11 10:55:00,94.28,94.28,94.05,94.05,16447.0,83.9522,83.9522,83.7474,83.7474,16447.0
2015-12-11 11:00:00,94.05,94.07,93.53,93.58,24111.0,83.7474,83.7652,83.2844,83.3289,24111.0
2015-12-11 11:05:00,93.58,93.7,93.48,93.65,57275.0,83.3289,83.4357,83.2398,83.3912,57275.0
2015-12-11 11:10:00,93.61,93.71,93.49,93.66,16479.0,83.3556,83.4446,83.2487,83.4001,16479.0
2015-12-11 11:15:00,93.66,93.83,93.58,93.82,6419.0,83.4001,83.5515,83.3289,83.5426,6419.0
2015-12-11 11:20:00,93.82,94.03,93.75,93.96,13000.0,83.5426,83.7296,83.4803,83.6673,13000.0
2015-12-11 11:25:00,93.99,94.07,93.93,93.99,20901.0,83.694,83.7652,83.6405,83.694,20901.0
2015-12-11 11:30:00,94.03,94.03,93.65,93.65,7156.0,83.7296,83.7296,83.3912,83.3912,7156.0
2015-12-11 11:35:00,93.59,93.7,93.49,93.61,7969.0,83.3378,83.4357,83.2487,83.3556,7969.0
2015-12-11 11:40:00,93.65,93.87,93.63,93.83,17147.0,83.3912,83.5871,83.3734,83.5515,17147.0
2015-12-11 11:45:00,93.85,93.85,93.76,93.8,14642.0,83.5693,83.5693,83.4892,83.5248,14642.0
2015-12-11 11:50:00,93.78,93.8,93.64,93.67,16736.0,83.507,83.5248,83.3823,83.409,16736.0
2015-12-11 11:55:00,93.66,93.66,93.48,93.51,16968.0,83.4001,83.4001,83.2398,83.2666,16968.0
2015-12-11 12:00:00,93.52,93.56,93.41,93.45,45516.0,83.2755,83.3111,83.1775,83.2131,45516.0
2015-12-11 12:05:00,93.43,93.45,93.04,93.06,20523.0,83.1953,83.2131,82.848,82.8658,20523.0
2015-12-11 12:10:00,93.03,93.05,92.82,92.84,35915.0,82.8391,82.8569,82.6521,82.6699,35915.0
2015-12-11 12:15:00,92.84,92.89,92.68,92.72,29280.0,82.6699,82.7145,82.5275,82.5631,29280.0
2015-12-11 12:20:00,92.68,92.73,92.5,92.64,48838.0,82.5275,82.572,82.3672,82.4919,48838.0
2015-12-11 12:25:00,92.62,92.67,92.52,92.54,26971.0,82.474,82.5186,82.385,82.4028,26971.0
2015-12-11 12:30:00,92.53,92.55,92.34,92.4,28384.0,82.3939,82.4117,82.2247,82.2781,28384.0
2015-12-11 12:35:00,92.4,92.85,92.39,92.81,35751.0,82.2781,82.6789,82.2692,82.6432,35751.0
2015-12-11 12:40:00,92.8,92.87,92.76,92.84,31739.0,82.6343,82.6967,82.5987,82.6699,31739.0
2015-12-11 12:45:00,92.88,93.19,92.85,93.02,26447.0,82.7056,82.9816,82.6789,82.8302,26447.0
2015-12-11 12:50:00,93.0,93.04,92.94,93.0,38340.0,82.8124,82.848,82.759,82.8124,38340.0
2015-12-11 12:55:00,92.99,93.25,92.93,93.22,54334.0,82.8035,83.035,82.7501,83.0083,54334.0
2015-12-11 13:00:00,93.29,93.51,93.22,93.48,32128.0,83.0707,83.2666,83.0083,83.2398,32128.0
2015-12-11 13:05:00,93.48,93.5,93.27,93.28,25562.0,83.2398,83.2576,83.0528,83.0617,25562.0
2015-12-11 13:10:00,93.26,93.32,93.09,93.14,40070.0,83.0439,83.0974,82.8926,82.9371,40070.0
2015-12-11 13:15:00,93.12,93.19,92.94,93.1,23689.0,82.9193,82.9816,82.759,82.9015,23689.0
2015-12-11 13:20:00,93.06,93.06,92.88,92.88,11800.0,82.8658,82.8658,82.7056,82.7056,11800.0
2015-12-11 13:25:00,92.88,92.88,92.6,92.61,32137.0,82.7056,82.7056,82.4562,82.4651,32137.0
2015-12-11 13:30:00,92.61,92.61,92.47,92.5,48102.0,82.4651,82.4651,82.3405,82.3672,48102.0
2015-12-11 13:35:00,92.5,92.55,92.42,92.48,40279.0,82.3672,82.4117,82.296,82.3494,40279.0
2015-12-11 13:40:00,92.48,92.53,92.41,92.46,33036.0,82.3494,82.3939,82.2871,82.3316,33036.0
2015-12-11 13:45:00,92.48,92.74,92.47,92.72,22081.0,82.3494,82.5809,82.3405,82.5631,22081.0
2015-12-11 13:50:00,92.67,92.78,92.56,92.69,27678.0,82.5186,82.6165,82.4206,82.5364,27678.0
2015-12-11 13:55:00,92.66,92.73,92.53,92.6,22843.0,82.5097,82.572,82.3939,82.4562,22843.0
2015-12-11 14:00:00,92.57,93.08,92.53,93.02,35049.0,82.4295,82.8837,82.3939,82.8302,35049.0
2015-12-11 14:05:00,93.0,93.05,92.62,92.65,29772.0,82.8124,82.8569,82.474,82.5008,29772.0
2015-12-11 14:10:00,92.62,92.64,92.46,92.58,44753.0,82.474,82.4919,82.3316,82.4384,44753.0
2015-12-11 14:15:00,92.59,92.82,92.57,92.82,24255.0,82.4473,82.6521,82.4295,82.6521,24255.0
2015-12-11 14:20:00,92.85,92.85,92.52,92.53,22970.0,82.6789,82.6789,82.385,82.3939,22970.0
2015-12-11 14:25:00,92.53,92.53,92.3,92.32,40158.0,82.3939,82.3939,82.1891,82.2069,40158.0
2015-12-11 14:30:00,92.33,92.84,92.29,92.74,41163.0,82.2158,82.6699,82.1802,82.5809,41163.0
2015-12-11 14:35:00,92.73,92.93,92.7,92.9,23164.0,82.572,82.7501,82.5453,82.7234,23164.0
2015-12-11 14:40:00,92.91,92.92,92.72,92.72,23831.0,82.7323,82.7412,82.5631,82.5631,23831.0
2015-12-11 14:45:00,92.73,92.78,92.68,92.75,17644.0,82.572,82.6165,82.5275,82.5898,17644.0
2015-12-11 14:50:00,92.75,92.75,92.58,92.58,31501.0,82.5898,82.5898,82.4384,82.4384,31501.0
2015-12-11 14:55:00,92.58,92.6,92.38,92.38,17175.0,82.4384,82.4562,82.2603,82.2603,17175.0
2015-12-11 15:00:00,92.35,92.37,92.25,92.26,31826.0,82.2336,82.2514,82.1446,82.1535,31826.0
2015-12-11 15:05:00,92.26,92.3,92.15,92.2,31013.0,82.1535,82.1891,82.0555,82.1001,31013.0
2015-12-11 15:10:00,92.15,92.29,92.1,92.26,26701.0,82.0555,82.1802,82.011,82.1535,26701.0
2015-12-11 15:15:00,92.26,92.28,92.1,92.13,28280.0,82.1535,82.1713,82.011,82.0377,28280.0
2015-12-11 15:20:00,92.13,92.14,91.85,91.85,35040.0,82.0377,82.0466,81.7884,81.7884,35040.0
2015-12-11 15:25:00,91.83,92.0,91.81,91.98,34417.0,81.7706,81.922,81.7528,81.9042,34417.0
2015-12-11 15:30:00,92.0,92.02,91.86,92.02,35803.0,81.922,81.9398,81.7973,81.9398,35803.0
2015-12-11 15:35:00,92.01,92.1,91.95,91.97,50801.0,81.9309,82.011,81.8774,81.8953,50801.0
2015-12-11 15:40:00,91.97,92.03,91.79,91.88,50885.0,81.8953,81.9487,81.735,81.8151,50885.0
2015-12-11 15:45:00,91.88,92.03,91.86,92.02,37388.0,81.8151,81.9487,81.7973,81.9398,37388.0
2015-12-11 15:50:00,92.03,92.03,91.83,91.85,50497.0,81.9487,81.9487,81.7706,81.7884,50497.0
2015-12-11 15:55:00,91.83,91.95,91.76,91.91,91473.0,81.7706,81.8774,81.7083,81.8418,91473.0
2015-12-14 09:30:00,92.1,92.59,92.02,92.59,33697.0,82.011,82.4473,81.9398,82.4473,33697.0
2015-12-14 09:35:00,92.7,93.24,92.7,93.17,47363.0,82.5453,83.0261,82.5453,82.9638,47363.0
2015-12-14 09:40:00,93.19,93.44,92.61,92.66,59734.0,82.9816,83.2042,82.4651,82.5097,59734.0
2015-12-14 09:45:00,92.64,93.15,92.49,93.0,19879.0,82.4919,82.946,82.3583,82.8124,19879.0
2015-12-14 09:50:00,93.01,93.47,92.99,93.45,14278.0,82.8213,83.2309,82.8035,83.2131,14278.0
2015-12-14 09:55:00,93.39,93.4,92.55,92.66,53279.0,83.1597,83.1686,82.4117,82.5097,53279.0
2015-12-14 10:00:00,92.66,92.9,92.59,92.81,32907.0,82.5097,82.7234,82.4473,82.6432,32907.0
2015-12-14 10:05:00,92.78,93.04,92.7,92.75,28605.0,82.6165,82.848,82.5453,82.5898,28605.0
2015-12-14 10:10:00,92.68,92.72,91.98,92.09,23384.0,82.5275,82.5631,81.9042,82.0021,23384.0
2015-12-14 10:15:00,92.2,92.78,92.06,92.14,28334.0,82.1001,82.6165,81.9754,82.0466,28334.0
2015-12-14 10:20:00,92.15,92.26,92.06,92.17,6198.0,82.0555,82.1535,81.9754,82.0733,6198.0
2015-12-14 10:25:00,92.13,92.13,91.73,91.78,14378.0,82.0377,82.0377,81.6815,81.7261,14378.0
2015-12-14 10:30:00,91.81,91.99,91.69,91.82,25459.0,81.7528,81.9131,81.6459,81.7617,25459.0
2015-12-14 10:35:00,91.79,91.79,91.55,91.73,24032.0,81.735,81.735,81.5213,81.6815,24032.0
2015-12-14 10:40:00,91.73,91.83,91.61,91.74,10380.0,81.6815,81.7706,81.5747,81.6904,10380.0
2015-12-14 10:45:00,91.74,91.81,91.57,91.59,10162.0,81.6904,81.7528,81.5391,81.5569,10162.0
2015-12-14 10:50:00,91.58,91.76,91.46,91.55,10111.0,81.548,81.7083,81.4411,81.5213,10111.0
2015-12-14 10:55:00,91.58,91.87,91.55,91.66,13194.0,81.548,81.8062,81.5213,81.6192,13194.0
2015-12-14 11:00:00,91.74,91.8,91.59,91.67,13117.0,81.6904,81.7439,81.5569,81.6281,13117.0
2015-12-14 11:05:00,91.63,91.73,91.57,91.58,5838.0,81.5925,81.6815,81.5391,81.548,5838.0
2015-12-14 11:10:00,91.63,91.73,91.04,91.39,24982.0,81.5925,81.6815,81.0671,81.3788,24982.0
2015-12-14 11:15:00,91.42,91.53,91.21,91.42,4900.0,81.4055,81.5034,81.2185,81.4055,4900.0
2015-12-14 11:20:00,91.47,91.63,91.47,91.57,4740.0,81.45,81.5925,81.45,81.5391,4740.0
2015-12-14 11:25:00,91.52,91.63,91.42,91.5,4814.0,81.4945,81.5925,81.4055,81.4767,4814.0
2015-12-14 11:30:00,91.48,91.48,91.28,91.32,4631.0,81.4589,81.4589,81.2808,81.3165,4631.0
2015-12-14 11:35:00,91.32,91.38,91.11,91.28,7089.0,81.3165,81.3699,81.1295,81.2808,7089.0
2015-12-14 11:40:00,91.3,91.53,91.23,91.45,16618.0,81.2986,81.5034,81.2363,81.4322,16618.0
2015-12-14 11:45:00,91.38,91.53,91.38,91.45,5300.0,81.3699,81.5034,81.3699,81.4322,5300.0
2015-12-14 11:50:00,91.45,91.91,91.41,91.91,14792.0,81.4322,81.8418,81.3966,81.8418,14792.0
2015-12-14 11:55:00,91.88,92.13,91.88,92.1,11155.0,81.8151,82.0377,81.8151,82.011,11155.0
2015-12-14 12:00:00,92.12,92.22,92.0,92.04,13153.0,82.0288,82.1179,81.922,81.9576,13153.0
2015-12-14 12:05:00,92.09,92.45,92.04,92.45,18131.0,82.0021,82.3227,81.9576,82.3227,18131.0
2015-12-14 12:10:00,92.48,92.58,92.34,92.37,8592.0,82.3494,82.4384,82.2247,82.2514,8592.0
2015-12-14 12:15:00,92.37,92.67,92.36,92.67,15543.0,82.2514,82.5186,82.2425,82.5186,15543.0
2015-12-14 12:20:00,92.65,92.65,92.34,92.42,9550.0,82.5008,82.5008,82.2247,82.296,9550.0
2015-12-14 12:25:00,92.43,92.56,92.35,92.5,10053.0,82.3049,82.4206,82.2336,82.3672,10053.0
2015-12-14 12:30:00,92.52,92.7,92.44,92.51,11420.0,82.385,82.5453,82.3138,82.3761,11420.0
2015-12-14 12:35:00,92.51,92.51,92.4,92.44,5762.0,82.3761,82.3761,82.2781,82.3138,5762.0
2015-12-14 12:40:00,92.42,92.42,92.17,92.17,6600.0,82.296,82.296,82.0733,82.0733,6600.0
2015-12-14 12:45:00,92.22,92.34,92.07,92.07,4720.0,82.1179,82.2247,81.9843,81.9843,4720.0
2015-12-14 12:50:00,92.11,92.33,92.11,92.28,3188.0,82.0199,82.2158,82.0199,82.1713,3188.0
2015-12-14 12:55:00,92.26,92.47,92.25,92.41,12322.0,82.1535,82.3405,82.1446,82.2871,12322.0
2015-12-14 13:00:00,92.38,92.43,92.16,92.28,7725.0,82.2603,82.3049,82.0644,82.1713,7725.0
2015-12-14 13:05:00,92.31,92.5,92.25,92.41,9619.0,82.198,82.3672,82.1446,82.2871,9619.0
2015-12-14 13:10:00,92.38,92.38,92.05,92.05,8413.0,82.2603,82.2603,81.9665,81.9665,8413.0
2015-12-14 13:15:00,92.1,92.1,91.82,91.97,10819.0,82.011,82.011,81.7617,81.8953,10819.0
2015-12-14 13:20:00,91.97,92.08,91.89,91.99,7773.0,81.8953,81.9932,81.824,81.9131,7773.0
2015-12-14 13:25:00,92.0,92.0,91.78,91.89,14536.0,81.922,81.922,81.7261,81.824,14536.0
2015-12-14 13:30:00,91.87,92.0,91.83,91.89,4200.0,81.8062,81.922,81.7706,81.824,4200.0
2015-12-14 13:35:00,91.87,91.94,91.69,91.69,8716.0,81.8062,81.8685,81.6459,81.6459,8716.0
2015-12-14 13:40:00,91.64,91.78,91.6,91.72,19950.0,81.6014,81.7261,81.5658,81.6726,19950.0
2015-12-14 13:45:00,91.69,91.73,91.44,91.62,27907.0,81.6459,81.6815,81.4233,81.5836,27907.0
2015-12-14 13:50:00,91.6,91.68,91.57,91.67,7460.0,81.5658,81.637,81.5391,81.6281,7460.0
2015-12-14 13:55:00,91.67,91.8,91.62,91.76,5505.0,81.6281,81.7439,81.5836,81.7083,5505.0
2015-12-14 14:00:00,91.81,91.84,91.56,91.63,5869.0,81.7528,81.7795,81.5302,81.5925,5869.0
2015-12-14 14:05:00,91.66,91.78,91.63,91.7,12726.0,81.6192,81.7261,81.5925,81.6548,12726.0
2015-12-14 14:10:00,91.73,91.98,91.67,91.82,11053.0,81.6815,81.9042,81.6281,81.7617,11053.0
2015-12-14 14:15:00,91.82,91.84,91.7,91.8,6094.0,81.7617,81.7795,81.6548,81.7439,6094.0
2015-12-14 14:20:00,91.82,91.84,91.67,91.73,5420.0,81.7617,81.7795,81.6281,81.6815,5420.0
2015-12-14 14:25:00,91.72,91.8,91.66,91.74,4800.0,81.6726,81.7439,81.6192,81.6904,4800.0
2015-12-14 14:30:00,91.74,91.8,91.68,91.68,7458.0,81.6904,81.7439,81.637,81.637,7458.0
2015-12-14 14:35:00,91.68,91.98,91.68,91.98,5700.0,81.637,81.9042,81.637,81.9042,5700.0
2015-12-14 14:40:00,91.98,91.98,91.76,91.78,4631.0,81.9042,81.9042,81.7083,81.7261,4631.0
2015-12-14 14:45:00,91.78,91.99,91.76,91.96,19800.0,81.7261,81.9131,81.7083,81.8863,19800.0
2015-12-14 14:50:00,91.95,92.27,91.92,92.25,16607.0,81.8774,82.1624,81.8507,82.1446,16607.0
2015-12-14 14:55:00,92.24,92.24,91.93,91.93,14076.0,82.1357,82.1357,81.8596,81.8596,14076.0
2015-12-14 15:00:00,91.97,91.99,91.76,91.84,10491.0,81.8953,81.9131,81.7083,81.7795,10491.0
2015-12-14 15:05:00,91.83,91.88,91.6,91.63,19897.0,81.7706,81.8151,81.5658,81.5925,19897.0
2015-12-14 15:10:00,91.6,91.76,91.6,91.65,12191.0,81.5658,81.7083,81.5658,81.6103,12191.0
2015-12-14 15:15:00,91.64,91.79,91.6,91.77,21262.0,81.6014,81.735,81.5658,81.7172,21262.0
2015-12-14 15:20:00,91.78,91.83,91.69,91.74,11288.0,81.7261,81.7706,81.6459,81.6904,11288.0
2015-12-14 15:25:00,91.73,91.84,91.66,91.84,12474.0,81.6815,81.7795,81.6192,81.7795,12474.0
2015-12-14 15:30:00,91.81,91.94,91.8,91.92,16874.0,81.7528,81.8685,81.7439,81.8507,16874.0
2015-12-14 15:35:00,91.92,92.18,91.88,92.04,26419.0,81.8507,82.0822,81.8151,81.9576,26419.0
2015-12-14 15:40:00,92.07,92.07,91.71,91.76,24243.0,81.9843,81.9843,81.6637,81.7083,24243.0
2015-12-14 15:45:00,91.74,92.13,91.72,92.11,26721.0,81.6904,82.0377,81.6726,82.0199,26721.0
2015-12-14 15:50:00,92.14,92.31,92.04,92.31,37788.0,82.0466,82.198,81.9576,82.198,37788.0
2015-12-14 15:55:00,92.31,92.33,92.14,92.29,78363.0,82.198,82.2158,82.0466,82.1802,78363.0
2015-12-15 09:30:00,93.26,93.74,93.14,93.4,36708.0,83.0439,83.4714,82.9371,83.1686,36708.0
2015-12-15 09:35:00,93.29,93.47,93.0,93.36,48984.0,83.0707,83.2309,82.8124,83.133,48984.0
2015-12-15 09:40:00,93.34,93.61,93.08,93.37,18632.0,83.1152,83.3556,82.8837,83.1419,18632.0
2015-12-15 09:45:00,93.37,93.8,93.37,93.71,37717.0,83.1419,83.5248,83.1419,83.4446,37717.0
2015-12-15 09:50:00,93.7,94.11,93.68,94.0,15160.0,83.4357,83.8008,83.4179,83.7029,15160.0
2015-12-15 09:55:00,94.02,94.3,93.79,93.98,24632.0,83.7207,83.97,83.5159,83.6851,24632.0
2015-12-15 10:00:00,94.0,94.01,93.62,93.62,32954.0,83.7029,83.7118,83.3645,83.3645,32954.0
2015-12-15 10:05:00,93.7,93.76,93.43,93.61,22175.0,83.4357,83.4892,83.1953,83.3556,22175.0
2015-12-15 10:10:00,93.61,93.64,93.33,93.37,23374.0,83.3556,83.3823,83.1063,83.1419,23374.0
2015-12-15 10:15:00,93.38,93.56,93.31,93.33,19866.0,83.1508,83.3111,83.0885,83.1063,19866.0
2015-12-15 10:20:00,93.29,93.29,93.05,93.24,50792.0,83.0707,83.0707,82.8569,83.0261,50792.0
2015-12-15 10:25:00,93.24,93.33,93.14,93.18,13832.0,83.0261,83.1063,82.9371,82.9727,13832.0
2015-12-15 10:30:00,93.2,93.22,92.77,92.79,27558.0,82.9905,83.0083,82.6076,82.6254,27558.0
2015-12-15 10:35:00,92.78,92.83,92.65,92.8,30749.0,82.6165,82.661,82.5008,82.6343,30749.0
2015-12-15 10:40:00,92.76,93.01,92.76,92.94,10163.0,82.5987,82.8213,82.5987,82.759,10163.0
2015-12-15 10:45:00,92.92,93.25,92.89,93.24,20744.0,82.7412,83.035,82.7145,83.0261,20744.0
2015-12-15 10:50:00,93.25,93.33,93.23,93.27,14908.0,83.035,83.1063,83.0172,83.0528,14908.0
2015-12-15 10:55:00,93.25,93.25,93.0,93.03,10741.0,83.035,83.035,82.8124,82.8391,10741.0
2015-12-15 11:00:00,92.98,93.11,92.9,93.03,14190.0,82.7946,82.9104,82.7234,82.8391,14190.0
2015-12-15 11:05:00,93.03,93.17,93.01,93.02,9926.0,82.8391,82.9638,82.8213,82.8302,9926.0
2015-12-15 11:10:00,93.01,93.12,92.97,93.07,16272.0,82.8213,82.9193,82.7857,82.8748,16272.0
2015-12-15 11:15:00,93.07,93.34,93.06,93.24,7990.0,82.8748,83.1152,82.8658,83.0261,7990.0
2015-12-15 11:20:00,93.21,93.37,93.17,93.37,6435.0,82.9994,83.1419,82.9638,83.1419,6435.0
2015-12-15 11:25:00,93.32,93.48,93.27,93.34,8492.0,83.0974,83.2398,83.0528,83.1152,8492.0
2015-12-15 11:30:00,93.33,93.5,93.25,93.29,7419.0,83.1063,83.2576,83.035,83.0707,7419.0
2015-12-15 11:35:00,93.25,93.4,93.23,93.35,8351.0,83.035,83.1686,83.0172,83.1241,8351.0
2015-12-15 11:40:00,93.29,93.31,93.02,93.05,10915.0,83.0707,83.0885,82.8302,82.8569,10915.0
2015-12-15 11:45:00,93.08,93.17,93.02,93.04,7954.0,82.8837,82.9638,82.8302,82.848,7954.0
2015-12-15 11:50:00,93.06,93.3,93.05,93.3,6800.0,82.8658,83.0796,82.8569,83.0796,6800.0
2015-12-15 11:55:00,93.31,93.34,93.19,93.3,6819.0,83.0885,83.1152,82.9816,83.0796,6819.0
2015-12-15 12:00:00,93.26,93.48,93.26,93.36,16983.0,83.0439,83.2398,83.0439,83.133,16983.0
2015-12-15 12:05:00,93.36,93.61,93.27,93.53,9317.0,83.133,83.3556,83.0528,83.2844,9317.0
2015-12-15 12:10:00,93.5,93.66,93.5,93.65,3623.0,83.2576,83.4001,83.2576,83.3912,3623.0
2015-12-15 12:15:00,93.63,93.8,93.58,93.64,6427.0,83.3734,83.5248,83.3289,83.3823,6427.0
2015-12-15 12:20:00,93.63,93.83,93.63,93.83,6056.0,83.3734,83.5515,83.3734,83.5515,6056.0
2015-12-15 12:25:00,93.81,93.91,93.78,93.84,9069.0,83.5337,83.6227,83.507,83.5604,9069.0
2015-12-15 12:30:00,93.87,94.1,93.86,94.1,7400.0,83.5871,83.7919,83.5782,83.7919,7400.0
2015-12-15 12:35:00,94.06,94.23,94.05,94.21,9886.0,83.7563,83.9077,83.7474,83.8899,9886.0
2015-12-15 12:40:00,94.17,94.18,93.89,93.9,9258.0,83.8543,83.8632,83.6049,83.6138,9258.0
2015-12-15 12:45:00,93.97,94.07,93.91,94.06,5710.0,83.6762,83.7652,83.6227,83.7563,5710.0
2015-12-15 12:50:00,94.07,94.07,93.92,94.05,4700.0,83.7652,83.7652,83.6316,83.7474,4700.0
2015-12-15 12:55:00,94.05,94.16,94.03,94.08,4095.0,83.7474,83.8453,83.7296,83.7741,4095.0
2015-12-15 13:00:00,94.18,94.23,94.02,94.09,8360.0,83.8632,83.9077,83.7207,83.783,8360.0
2015-12-15 13:05:00,94.07,94.14,94.06,94.13,6944.0,83.7652,83.8275,83.7563,83.8186,6944.0
2015-12-15 13:10:00,94.1,94.12,94.03,94.07,4720.0,83.7919,83.8097,83.7296,83.7652,4720.0
2015-12-15 13:15:00,94.1,94.15,94.03,94.03,4581.0,83.7919,83.8364,83.7296,83.7296,4581.0
2015-12-15 13:20:00,94.02,94.11,94.01,94.09,5508.0,83.7207,83.8008,83.7118,83.783,5508.0
2015-12-15 13:25:00,94.13,94.16,93.99,94.04,4100.0,83.8186,83.8453,83.694,83.7385,4100.0
2015-12-15 13:30:00,94.02,94.05,93.93,93.97,6102.0,83.7207,83.7474,83.6405,83.6762,6102.0
2015-12-15 13:35:00,93.98,94.12,93.98,94.09,4095.0,83.6851,83.8097,83.6851,83.783,4095.0
2015-12-15 13:40:00,94.08,94.12,93.9,93.98,9738.0,83.7741,83.8097,83.6138,83.6851,9738.0
2015-12-15 13:45:00,93.98,94.02,93.92,94.0,7164.0,83.6851,83.7207,83.6316,83.7029,7164.0
2015-12-15 13:50:00,94.01,94.1,93.95,94.09,7241.0,83.7118,83.7919,83.6584,83.783,7241.0
2015-12-15 13:55:00,94.11,94.35,94.1,94.2,16000.0,83.8008,84.0145,83.7919,83.881,16000.0
2015-12-15 14:00:00,94.2,94.32,94.14,94.26,6711.0,83.881,83.9878,83.8275,83.9344,6711.0
2015-12-15 14:05:00,94.26,94.35,94.22,94.24,14008.0,83.9344,84.0145,83.8988,83.9166,14008.0
2015-12-15 14:10:00,94.24,94.24,94.01,94.09,9833.0,83.9166,83.9166,83.7118,83.783,9833.0
2015-12-15 14:15:00,94.12,94.21,94.12,94.2,4400.0,83.8097,83.8899,83.8097,83.881,4400.0
2015-12-15 14:20:00,94.19,94.27,94.15,94.15,7298.0,83.8721,83.9433,83.8364,83.8364,7298.0
2015-12-15 14:25:00,94.16,94.24,94.1,94.18,7241.0,83.8453,83.9166,83.7919,83.8632,7241.0
2015-12-15 14:30:00,94.21,94.3,94.21,94.22,6186.0,83.8899,83.97,83.8899,83.8988,6186.0
2015-12-15 14:35:00,94.22,94.28,94.18,94.22,5800.0,83.8988,83.9522,83.8632,83.8988,5800.0
2015-12-15 14:40:00,94.24,94.31,94.2,94.3,7264.0,83.9166,83.9789,83.881,83.97,7264.0
2015-12-15 14:45:00,94.33,94.37,94.26,94.26,5948.0,83.9967,84.0323,83.9344,83.9344,5948.0
2015-12-15 14:50:00,94.27,94.3,94.23,94.28,5565.0,83.9433,83.97,83.9077,83.9522,5565.0
2015-12-15 14:55:00,94.32,94.32,94.23,94.3,7466.0,83.9878,83.9878,83.9077,83.97,7466.0
2015-12-15 15:00:00,94.33,94.33,94.2,94.22,6034.0,83.9967,83.9967,83.881,83.8988,6034.0
2015-12-15 15:05:00,94.22,94.23,94.11,94.16,11601.0,83.8988,83.9077,83.8008,83.8453,11601.0
2015-12-15 15:10:00,94.16,94.16,94.01,94.02,8230.0,83.8453,83.8453,83.7118,83.7207,8230.0
2015-12-15 15:15:00,94.01,94.17,94.01,94.17,11197.0,83.7118,83.8543,83.7118,83.8543,11197.0
2015-12-15 15:20:00,94.17,94.24,94.17,94.18,13134.0,83.8543,83.9166,83.8543,83.8632,13134.0
2015-12-15 15:25:00,94.18,94.23,94.18,94.19,17527.0,83.8632,83.9077,83.8632,83.8721,17527.0
2015-12-15 15:30:00,94.18,94.19,94.05,94.13,13075.0,83.8632,83.8721,83.7474,83.8186,13075.0
2015-12-15 15:35:00,94.14,94.26,94.07,94.26,16355.0,83.8275,83.9344,83.7652,83.9344,16355.0
2015-12-15 15:40:00,94.25,94.37,94.24,94.31,24641.0,83.9255,84.0323,83.9166,83.9789,24641.0
2015-12-15 15:45:00,94.27,94.4,94.22,94.37,42972.0,83.9433,84.0591,83.8988,84.0323,42972.0
2015-12-15 15:50:00,94.37,94.37,94.26,94.31,46005.0,84.0323,84.0323,83.9344,83.9789,46005.0
2015-12-15 15:55:00,94.3,94.36,94.26,94.27,112399.0,83.97,84.0234,83.9344,83.9433,112399.0
2015-12-16 09:30:00,94.62,94.99,94.37,94.73,23302.0,84.255,84.5844,84.0323,84.3529,23302.0
2015-12-16 09:35:00,94.69,94.73,94.3,94.5,14472.0,84.3173,84.3529,83.97,84.1481,14472.0
2015-12-16 09:40:00,94.45,94.88,94.45,94.73,8870.0,84.1036,84.4865,84.1036,84.3529,8870.0
2015-12-16 09:45:00,94.73,94.99,94.7,94.91,8201.0,84.3529,84.5844,84.3262,84.5132,8201.0
2015-12-16 09:50:00,94.89,95.07,94.79,94.99,12288.0,84.4954,84.6557,84.4063,84.5844,12288.0
2015-12-16 09:55:00,94.95,94.95,94.6,94.6,4317.0,84.5488,84.5488,84.2371,84.2371,4317.0
2015-12-16 10:00:00,94.58,94.78,94.56,94.69,17635.0,84.2193,84.3974,84.2015,84.3173,17635.0
2015-12-16 10:05:00,94.67,94.75,94.6,94.6,6581.0,84.2995,84.3707,84.2371,84.2371,6581.0
2015-12-16 10:10:00,94.55,94.55,94.26,94.28,8630.0,84.1926,84.1926,83.9344,83.9522,8630.0
2015-12-16 10:15:00,94.26,94.29,94.04,94.19,8900.0,83.9344,83.9611,83.7385,83.8721,8900.0
2015-12-16 10:20:00,94.2,94.37,94.2,94.26,25113.0,83.881,84.0323,83.881,83.9344,25113.0
2015-12-16 10:25:00,94.31,94.38,94.22,94.26,27185.0,83.9789,84.0412,83.8988,83.9344,27185.0
2015-12-16 10:30:00,94.24,94.35,94.1,94.29,26861.0,83.9166,84.0145,83.7919,83.9611,26861.0
2015-12-16 10:35:00,94.26,94.28,94.14,94.23,29900.0,83.9344,83.9522,83.8275,83.9077,29900.0
2015-12-16 10:40:00,94.18,94.41,94.15,94.39,15234.0,83.8632,84.068,83.8364,84.0502,15234.0
2015-12-16 10:45:00,94.38,94.49,94.2,94.49,7700.0,84.0412,84.1392,83.881,84.1392,7700.0
2015-12-16 10:50:00,94.48,94.59,94.48,94.56,9262.0,84.1303,84.2282,84.1303,84.2015,9262.0
2015-12-16 10:55:00,94.54,94.61,94.39,94.39,4814.0,84.1837,84.2461,84.0502,84.0502,4814.0
2015-12-16 11:00:00,94.28,94.38,94.23,94.25,5411.0,83.9522,84.0412,83.9077,83.9255,5411.0
2015-12-16 11:05:00,94.22,94.52,94.22,94.4,6505.0,83.8988,84.1659,83.8988,84.0591,6505.0
2015-12-16 11:10:00,94.4,94.57,94.31,94.57,4000.0,84.0591,84.2104,83.9789,84.2104,4000.0
2015-12-16 11:15:00,94.55,94.57,94.33,94.45,5540.0,84.1926,84.2104,83.9967,84.1036,5540.0
2015-12-16 11:20:00,94.45,94.49,94.36,94.36,1600.0,84.1036,84.1392,84.0234,84.0234,1600.0
2015-12-16 11:25:00,94.36,94.45,94.36,94.45,5782.0,84.0234,84.1036,84.0234,84.1036,5782.0
2015-12-16 11:30:00,94.45,94.6,94.41,94.6,41200.0,84.1036,84.2371,84.068,84.2371,41200.0
2015-12-16 11:35:00,94.62,94.84,94.59,94.81,10890.0,84.255,84.4509,84.2282,84.4241,10890.0
2015-12-16 11:40:00,94.79,94.81,94.67,94.72,4631.0,84.4063,84.4241,84.2995,84.344,4631.0
2015-12-16 11:45:00,94.74,94.84,94.73,94.84,9049.0,84.3618,84.4509,84.3529,84.4509,9049.0
2015-12-16 11:50:00,94.84,94.84,94.66,94.8,4701.0,84.4509,84.4509,84.2906,84.4152,4701.0
2015-12-16 11:55:00,94.79,94.85,94.75,94.75,1700.0,84.4063,84.4598,84.3707,84.3707,1700.0
2015-12-16 12:00:00,94.8,94.93,94.76,94.89,4738.0,84.4152,84.531,84.3796,84.4954,4738.0
2015-12-16 12:05:00,94.88,94.96,94.81,94.96,4326.0,84.4865,84.5577,84.4241,84.5577,4326.0
2015-12-16 12:10:00,94.96,95.0,94.89,94.97,2316.0,84.5577,84.5933,84.4954,84.5666,2316.0
2015-12-16 12:15:00,94.98,94.99,94.73,94.73,1600.0,84.5755,84.5844,84.3529,84.3529,1600.0
2015-12-16 12:20:00,94.74,94.82,94.69,94.76,4420.0,84.3618,84.4331,84.3173,84.3796,4420.0
2015-12-16 12:25:00,94.76,94.86,94.72,94.78,2228.0,84.3796,84.4687,84.344,84.3974,2228.0
2015-12-16 12:30:00,94.81,94.94,94.78,94.89,8999.0,84.4241,84.5399,84.3974,84.4954,8999.0
2015-12-16 12:35:00,94.9,94.95,94.77,94.79,2200.0,84.5043,84.5488,84.3885,84.4063,2200.0
2015-12-16 12:40:00,94.73,94.73,94.57,94.62,1900.0,84.3529,84.3529,84.2104,84.255,1900.0
2015-12-16 12:45:00,94.6,94.66,94.41,94.41,2400.0,84.2371,84.2906,84.068,84.068,2400.0
2015-12-16 12:50:00,94.38,94.47,94.33,94.33,2513.0,84.0412,84.1214,83.9967,83.9967,2513.0
2015-12-16 12:55:00,94.3,94.37,94.27,94.31,3800.0,83.97,84.0323,83.9433,83.9789,3800.0
2015-12-16 13:00:00,94.28,94.41,94.23,94.41,6211.0,83.9522,84.068,83.9077,84.068,6211.0
2015-12-16 13:05:00,94.43,94.5,94.38,94.44,1100.0,84.0858,84.1481,84.0412,84.0947,1100.0
2015-12-16 13:10:00,94.33,94.37,94.26,94.26,1300.0,83.9967,84.0323,83.9344,83.9344,1300.0
2015-12-16 13:15:00,94.29,94.36,94.23,94.31,6431.0,83.9611,84.0234,83.9077,83.9789,6431.0
2015-12-16 13:20:00,94.34,94.68,94.3,94.56,30531.0,84.0056,84.3084,83.97,84.2015,30531.0
2015-12-16 13:25:00,94.53,94.59,94.44,94.56,9427.0,84.1748,84.2282,84.0947,84.2015,9427.0
2015-12-16 13:30:00,94.54,94.6,94.42,94.46,2700.0,84.1837,84.2371,84.0769,84.1125,2700.0
2015-12-16 13:35:00,94.44,94.57,94.42,94.42,2000.0,84.0947,84.2104,84.0769,84.0769,2000.0
2015-12-16 13:40:00,94.34,94.54,94.34,94.37,3400.0,84.0056,84.1837,84.0056,84.0323,3400.0
2015-12-16 13:45:00,94.39,94.49,94.37,94.49,18439.0,84.0502,84.1392,84.0323,84.1392,18439.0
2015-12-16 13:50:00,94.67,94.73,94.54,94.54,3432.0,84.2995,84.3529,84.1837,84.1837,3432.0
2015-12-16 13:55:00,94.5,94.98,94.49,94.5,2800.0,84.1481,84.5755,84.1392,84.1481,2800.0
2015-12-16 14:00:00,94.7,95.12,94.13,95.01,13526.0,84.3262,84.7002,83.8186,84.6022,13526.0
2015-12-16 14:05:00,95.0,95.36,94.99,95.26,18550.0,84.5933,84.9139,84.5844,84.8249,18550.0
2015-12-16 14:10:00,95.23,95.3,95.07,95.18,34100.0,84.7981,84.8605,84.6557,84.7536,34100.0
2015-12-16 14:15:00,94.97,95.71,94.94,95.56,41895.0,84.5666,85.2256,84.5399,85.092,41895.0
2015-12-16 14:20:00,95.56,95.8,95.4,95.56,45758.0,85.092,85.3057,84.9495,85.092,45758.0
2015-12-16 14:25:00,95.62,95.62,95.4,95.55,11852.0,85.1454,85.1454,84.9495,85.0831,11852.0
2015-12-16 14:30:00,95.55,95.6,95.23,95.45,15745.0,85.0831,85.1276,84.7981,84.994,15745.0
2015-12-16 14:35:00,95.48,95.64,95.34,95.39,28218.0,85.0208,85.1632,84.8961,84.9406,28218.0
2015-12-16 14:40:00,95.39,95.52,95.22,95.52,9814.0,84.9406,85.0564,84.7892,85.0564,9814.0
2015-12-16 14:45:00,95.54,95.68,95.47,95.62,9237.0,85.0742,85.1988,85.0118,85.1454,9237.0
2015-12-16 14:50:00,95.61,96.3,95.61,96.01,67794.0,85.1365,85.7509,85.1365,85.4927,67794.0
2015-12-16 14:55:00,96.02,96.41,96.02,96.33,10675.0,85.5016,85.8489,85.5016,85.7776,10675.0
2015-12-16 15:00:00,96.37,96.44,96.17,96.31,17341.0,85.8133,85.8756,85.6352,85.7598,17341.0
2015-12-16 15:05:00,96.29,96.37,96.15,96.15,7674.0,85.742,85.8133,85.6174,85.6174,7674.0
2015-12-16 15:10:00,96.17,96.26,96.03,96.12,12551.0,85.6352,85.7153,85.5105,85.5906,12551.0
2015-12-16 15:15:00,96.11,96.39,96.1,96.36,19938.0,85.5817,85.8311,85.5728,85.8044,19938.0
2015-12-16 15:20:00,96.4,96.69,96.37,96.68,23837.0,85.84,86.0982,85.8133,86.0893,23837.0
2015-12-16 15:25:00,96.69,97.0,96.66,96.94,53002.0,86.0982,86.3742,86.0715,86.3208,53002.0
2015-12-16 15:30:00,96.93,97.05,96.81,97.04,41953.0,86.3119,86.4188,86.2051,86.4099,41953.0
2015-12-16 15:35:00,97.03,97.25,97.0,97.19,21351.0,86.401,86.5969,86.3742,86.5434,21351.0
2015-12-16 15:40:00,97.18,97.28,97.13,97.15,39820.0,86.5345,86.6236,86.49,86.5078,39820.0
2015-12-16 15:45:00,97.15,97.22,96.99,97.13,47755.0,86.5078,86.5701,86.3653,86.49,47755.0
2015-12-16 15:50:00,97.14,97.2,97.08,97.17,47317.0,86.4989,86.5523,86.4455,86.5256,47317.0
2015-12-16 15:55:00,97.18,97.22,97.07,97.12,114846.0,86.5345,86.5701,86.4366,86.4811,114846.0
2015-12-17 09:30:00,95.57,96.41,95.5,96.05,79166.0,85.4406,86.1915,85.378,85.8697,79166.0
2015-12-17 09:35:00,96.1,96.51,95.97,96.32,24529.0,85.9144,86.2809,85.7982,86.1111,24529.0
2015-12-17 09:40:00,96.32,96.66,96.25,96.53,39815.0,86.1111,86.415,86.0485,86.2988,39815.0
2015-12-17 09:45:00,96.46,96.53,96.08,96.15,23340.0,86.2362,86.2988,85.8965,85.9591,23340.0
2015-12-17 09:50:00,96.1,96.27,96.0,96.27,25267.0,85.9144,86.0664,85.825,86.0664,25267.0
2015-12-17 09:55:00,96.24,96.83,96.24,96.68,14413.0,86.0396,86.567,86.0396,86.4329,14413.0
2015-12-17 10:00:00,96.66,96.66,96.16,96.21,13250.0,86.415,86.415,85.968,86.0127,13250.0
2015-12-17 10:05:00,96.29,96.35,95.89,96.02,26795.0,86.0843,86.1379,85.7267,85.8429,26795.0
2015-12-17 10:10:00,96.0,96.18,95.84,96.08,24065.0,85.825,85.9859,85.682,85.8965,24065.0
2015-12-17 10:15:00,96.07,96.12,95.5,95.57,26424.0,85.8876,85.9323,85.378,85.4406,26424.0
2015-12-17 10:20:00,95.59,95.89,95.59,95.6,13287.0,85.4585,85.7267,85.4585,85.4674,13287.0
2015-12-17 10:25:00,95.56,95.88,95.5,95.85,17633.0,85.4316,85.7177,85.378,85.6909,17633.0
2015-12-17 10:30:00,95.84,96.21,95.84,96.0,14395.0,85.682,86.0127,85.682,85.825,14395.0
2015-12-17 10:35:00,96.0,96.09,95.91,95.92,11900.0,85.825,85.9055,85.7445,85.7535,11900.0
2015-12-17 10:40:00,95.89,95.9,95.54,95.64,8966.0,85.7267,85.7356,85.4138,85.5032,8966.0
2015-12-17 10:45:00,95.54,95.56,95.2,95.2,16139.0,85.4138,85.4316,85.1098,85.1098,16139.0
2015-12-17 10:50:00,95.2,95.22,94.87,95.06,33047.0,85.1098,85.1277,84.8148,84.9846,33047.0
2015-12-17 10:55:00,95.08,95.28,95.03,95.22,16507.0,85.0025,85.1813,84.9578,85.1277,16507.0
2015-12-17 11:00:00,95.22,95.28,95.09,95.27,11154.0,85.1277,85.1813,85.0114,85.1724,11154.0
2015-12-17 11:05:00,95.26,95.38,95.17,95.38,15071.0,85.1634,85.2707,85.083,85.2707,15071.0
2015-12-17 11:10:00,95.34,95.56,95.31,95.38,5928.0,85.2349,85.4316,85.2081,85.2707,5928.0
2015-12-17 11:15:00,95.36,95.38,94.81,94.81,20294.0,85.2528,85.2707,84.7611,84.7611,20294.0
2015-12-17 11:20:00,94.81,94.81,94.39,94.62,23674.0,84.7611,84.7611,84.3856,84.5913,23674.0
2015-12-17 11:25:00,94.65,95.02,94.58,95.02,13560.0,84.6181,84.9489,84.5555,84.9489,13560.0
2015-12-17 11:30:00,95.04,95.04,94.84,94.97,10128.0,84.9667,84.9667,84.7879,84.9042,10128.0
2015-12-17 11:35:00,94.91,95.26,94.89,95.19,19773.0,84.8505,85.1634,84.8326,85.1008,19773.0
2015-12-17 11:40:00,95.16,95.26,95.13,95.19,5722.0,85.074,85.1634,85.0472,85.1008,5722.0
2015-12-17 11:45:00,95.2,95.28,95.11,95.17,5809.0,85.1098,85.1813,85.0293,85.083,5809.0
2015-12-17 11:50:00,95.14,95.21,95.08,95.15,6498.0,85.0561,85.1187,85.0025,85.0651,6498.0
2015-12-17 11:55:00,95.12,95.18,95.04,95.08,12450.0,85.0383,85.0919,84.9667,85.0025,12450.0
2015-12-17 12:00:00,95.01,95.06,94.83,94.86,8631.0,84.9399,84.9846,84.779,84.8058,8631.0
2015-12-17 12:05:00,94.86,94.91,94.81,94.91,5081.0,84.8058,84.8505,84.7611,84.8505,5081.0
2015-12-17 12:10:00,94.88,94.97,94.81,94.93,4103.0,84.8237,84.9042,84.7611,84.8684,4103.0
2015-12-17 12:15:00,94.94,94.97,94.83,94.85,6145.0,84.8773,84.9042,84.779,84.7969,6145.0
2015-12-17 12:20:00,94.87,94.91,94.69,94.75,8771.0,84.8148,84.8505,84.6538,84.7075,8771.0
2015-12-17 12:25:00,94.8,94.8,94.49,94.56,5908.0,84.7522,84.7522,84.475,84.5376,5908.0
2015-12-17 12:30:00,94.5,94.53,94.43,94.44,10923.0,84.484,84.5108,84.4214,84.4303,10923.0
2015-12-17 12:35:00,94.45,94.45,94.15,94.23,12795.0,84.4393,84.4393,84.1711,84.2426,12795.0
2015-12-17 12:40:00,94.13,94.16,93.92,93.98,17033.0,84.1532,84.18,83.9655,84.0191,17033.0
2015-12-17 12:45:00,94.0,94.04,93.8,93.88,15521.0,84.037,84.0727,83.8582,83.9297,15521.0
2015-12-17 12:50:00,93.84,94.06,93.8,94.06,7947.0,83.8939,84.0906,83.8582,84.0906,7947.0
2015-12-17 12:55:00,94.12,94.24,93.89,94.22,5674.0,84.1443,84.2515,83.9386,84.2337,5674.0
2015-12-17 13:00:00,94.21,94.26,94.11,94.24,17180.0,84.2247,84.2694,84.1353,84.2515,17180.0
2015-12-17 13:05:00,94.2,94.25,94.02,94.07,22614.0,84.2158,84.2605,84.0549,84.0996,22614.0
2015-12-17 13:10:00,94.08,94.47,94.08,94.31,16623.0,84.1085,84.4572,84.1085,84.3141,16623.0
2015-12-17 13:15:00,94.22,94.22,94.14,94.18,17529.0,84.2337,84.2337,84.1621,84.1979,17529.0
2015-12-17 13:20:00,94.23,94.43,94.12,94.43,13422.0,84.2426,84.4214,84.1443,84.4214,13422.0
2015-12-17 13:25:00,94.43,94.44,94.32,94.37,13070.0,84.4214,84.4303,84.3231,84.3678,13070.0
2015-12-17 13:30:00,94.33,94.5,94.29,94.48,19719.0,84.332,84.484,84.2962,84.4661,19719.0
2015-12-17 13:35:00,94.44,94.77,94.42,94.77,19228.0,84.4303,84.7254,84.4125,84.7254,19228.0
2015-12-17 13:40:00,94.74,94.94,94.71,94.91,19957.0,84.6985,84.8773,84.6717,84.8505,19957.0
2015-12-17 13:45:00,94.9,94.94,94.79,94.89,20352.0,84.8416,84.8773,84.7432,84.8326,20352.0
2015-12-17 13:50:00,94.9,94.97,94.7,94.73,23911.0,84.8416,84.9042,84.6628,84.6896,23911.0
2015-12-17 13:55:00,94.69,94.73,94.58,94.64,14237.0,84.6538,84.6896,84.5555,84.6091,14237.0
2015-12-17 14:00:00,94.64,94.68,94.52,94.62,22934.0,84.6091,84.6449,84.5019,84.5913,22934.0
2015-12-17 14:05:00,94.62,94.76,94.6,94.61,16532.0,84.5913,84.7164,84.5734,84.5823,16532.0
2015-12-17 14:10:00,94.57,94.57,94.33,94.42,19514.0,84.5466,84.5466,84.332,84.4125,19514.0
2015-12-17 14:15:00,94.39,94.55,94.31,94.46,32679.0,84.3856,84.5287,84.3141,84.4482,32679.0
2015-12-17 14:20:00,94.5,94.58,94.45,94.51,20089.0,84.484,84.5555,84.4393,84.4929,20089.0
2015-12-17 14:25:00,94.5,94.65,94.49,94.54,18305.0,84.484,84.6181,84.475,84.5197,18305.0
2015-12-17 14:30:00,94.55,94.55,94.34,94.38,18448.0,84.5287,84.5287,84.3409,84.3767,18448.0
2015-12-17 14:35:00,94.38,94.56,94.36,94.51,22987.0,84.3767,84.5376,84.3588,84.4929,22987.0
2015-12-17 14:40:00,94.5,94.51,94.37,94.42,25923.0,84.484,84.4929,84.3678,84.4125,25923.0
2015-12-17 14:45:00,94.44,94.55,94.34,94.35,30576.0,84.4303,84.5287,84.3409,84.3499,30576.0
2015-12-17 14:50:00,94.36,94.51,94.34,94.45,33600.0,84.3588,84.4929,84.3409,84.4393,33600.0
2015-12-17 14:55:00,94.41,94.65,94.38,94.58,27993.0,84.4035,84.6181,84.3767,84.5555,27993.0
2015-12-17 15:00:00,94.58,94.67,94.35,94.42,40736.0,84.5555,84.636,84.3499,84.4125,40736.0
2015-12-17 15:05:00,94.44,94.64,94.38,94.58,29939.0,84.4303,84.6091,84.3767,84.5555,29939.0
2015-12-17 15:10:00,94.57,94.64,94.5,94.54,25975.0,84.5466,84.6091,84.484,84.5197,25975.0
2015-12-17 15:15:00,94.57,94.58,94.39,94.43,24499.0,84.5466,84.5555,84.3856,84.4214,24499.0
2015-12-17 15:20:00,94.42,94.52,94.35,94.47,61180.0,84.4125,84.5019,84.3499,84.4572,61180.0
2015-12-17 15:25:00,94.46,94.63,94.35,94.51,30488.0,84.4482,84.6002,84.3499,84.4929,30488.0
2015-12-17 15:30:00,94.5,94.64,94.32,94.64,27599.0,84.484,84.6091,84.3231,84.6091,27599.0
2015-12-17 15:35:00,94.64,94.79,94.55,94.55,28148.0,84.6091,84.7432,84.5287,84.5287,28148.0
2015-12-17 15:40:00,94.52,94.54,94.35,94.36,39240.0,84.5019,84.5197,84.3499,84.3588,39240.0
2015-12-17 15:45:00,94.34,94.5,94.33,94.35,43936.0,84.3409,84.484,84.332,84.3499,43936.0
2015-12-17 15:50:00,94.37,94.41,94.3,94.31,72180.0,84.3678,84.4035,84.3052,84.3141,72180.0
2015-12-17 15:55:00,94.3,94.32,93.9,93.92,110352.0,84.3052,84.3231,83.9476,83.9655,110352.0
2015-12-18 09:30:00,95.53,96.9,95.08,96.61,346253.0,85.4048,86.6296,85.0025,86.3703,346253.0
2015-12-18 09:35:00,96.65,97.32,96.45,96.71,108617.0,86.4061,87.0051,86.2273,86.4597,108617.0
2015-12-18 09:40:00,96.71,96.73,95.83,96.42,77574.0,86.4597,86.4776,85.673,86.2005,77574.0
2015-12-18 09:45:00,96.43,96.49,96.12,96.28,33792.0,86.2094,86.2631,85.9323,86.0753,33792.0
2015-12-18 09:50:00,96.22,96.26,95.6,95.65,31634.0,86.0217,86.0574,85.4674,85.5121,31634.0
2015-12-18 09:55:00,95.63,96.16,95.61,96.13,24838.0,85.4942,85.968,85.4763,85.9412,24838.0
2015-12-18 10:00:00,96.17,96.32,95.64,95.68,36380.0,85.977,86.1111,85.5032,85.5389,36380.0
2015-12-18 10:05:00,95.64,95.68,94.91,95.0,51329.0,85.5032,85.5389,84.8505,84.931,51329.0
2015-12-18 10:10:00,95.03,95.32,94.95,95.24,55896.0,84.9578,85.2171,84.8863,85.1455,55896.0
2015-12-18 10:15:00,95.23,95.73,95.22,95.68,34358.0,85.1366,85.5836,85.1277,85.5389,34358.0
2015-12-18 10:20:00,95.75,96.44,95.7,96.44,57617.0,85.6015,86.2184,85.5568,86.2184,57617.0
2015-12-18 10:25:00,96.44,96.52,96.15,96.17,28907.0,86.2184,86.2899,85.9591,85.977,28907.0
2015-12-18 10:30:00,96.16,96.36,95.82,96.09,26900.0,85.968,86.1468,85.6641,85.9055,26900.0
2015-12-18 10:35:00,96.13,96.24,95.61,95.61,10803.0,85.9412,86.0396,85.4763,85.4763,10803.0
2015-12-18 10:40:00,95.6,95.67,95.45,95.5,24073.0,85.4674,85.53,85.3333,85.378,24073.0
2015-12-18 10:45:00,95.5,95.54,95.29,95.31,12533.0,85.378,85.4138,85.1902,85.2081,12533.0
2015-12-18 10:50:00,95.37,95.71,95.37,95.59,16834.0,85.2618,85.5657,85.2618,85.4585,16834.0
2015-12-18 10:55:00,95.62,95.77,95.42,95.75,9147.0,85.4853,85.6194,85.3065,85.6015,9147.0
2015-12-18 11:00:00,95.73,95.73,95.51,95.57,8129.0,85.5836,85.5836,85.3869,85.4406,8129.0
2015-12-18 11:05:00,95.56,95.69,95.47,95.49,11779.0,85.4316,85.5479,85.3512,85.3691,11779.0
2015-12-18 11:10:00,95.5,95.85,95.5,95.84,10665.0,85.378,85.6909,85.378,85.682,10665.0
2015-12-18 11:15:00,95.77,95.87,95.67,95.75,12006.0,85.6194,85.7088,85.53,85.6015,12006.0
2015-12-18 11:20:00,95.77,95.87,95.72,95.8,11532.0,85.6194,85.7088,85.5747,85.6462,11532.0
2015-12-18 11:25:00,95.83,96.0,95.83,95.93,12010.0,85.673,85.825,85.673,85.7624,12010.0
2015-12-18 11:30:00,95.96,96.25,95.91,96.22,20563.0,85.7892,86.0485,85.7445,86.0217,20563.0
2015-12-18 11:35:00,96.2,96.35,96.13,96.35,18681.0,86.0038,86.1379,85.9412,86.1379,18681.0
2015-12-18 11:40:00,96.37,96.4,96.16,96.22,7990.0,86.1558,86.1826,85.968,86.0217,7990.0
2015-12-18 11:45:00,96.22,96.28,96.08,96.15,11250.0,86.0217,86.0753,85.8965,85.9591,11250.0
2015-12-18 11:50:00,96.11,96.23,95.99,96.0,6586.0,85.9233,86.0306,85.8161,85.825,6586.0
2015-12-18 11:55:00,96.0,96.07,95.91,95.96,6466.0,85.825,85.8876,85.7445,85.7892,6466.0
2015-12-18 12:00:00,95.91,96.09,95.91,96.07,16814.0,85.7445,85.9055,85.7445,85.8876,16814.0
2015-12-18 12:05:00,96.04,96.07,95.93,95.93,7489.0,85.8608,85.8876,85.7624,85.7624,7489.0
2015-12-18 12:10:00,95.93,96.03,95.92,95.93,20233.0,85.7624,85.8518,85.7535,85.7624,20233.0
2015-12-18 12:15:00,95.94,96.08,95.81,95.81,14446.0,85.7714,85.8965,85.6551,85.6551,14446.0
2015-12-18 12:20:00,95.82,95.92,95.78,95.87,4986.0,85.6641,85.7535,85.6283,85.7088,4986.0
2015-12-18 12:25:00,95.86,95.91,95.82,95.87,5463.0,85.6998,85.7445,85.6641,85.7088,5463.0
2015-12-18 12:30:00,95.82,96.0,95.82,95.94,19943.0,85.6641,85.825,85.6641,85.7714,19943.0
2015-12-18 12:35:00,95.96,96.05,95.9,96.04,56365.0,85.7892,85.8697,85.7356,85.8608,56365.0
2015-12-18 12:40:00,96.03,96.08,95.95,96.0,9123.0,85.8518,85.8965,85.7803,85.825,9123.0
2015-12-18 12:45:00,96.04,96.21,95.97,96.21,14019.0,85.8608,86.0127,85.7982,86.0127,14019.0
2015-12-18 12:50:00,96.21,96.27,96.04,96.25,17248.0,86.0127,86.0664,85.8608,86.0485,17248.0
2015-12-18 12:55:00,96.28,96.34,96.12,96.12,12437.0,86.0753,86.129,85.9323,85.9323,12437.0
2015-12-18 13:00:00,96.12,96.24,96.05,96.06,18802.0,85.9323,86.0396,85.8697,85.8786,18802.0
2015-12-18 13:05:00,96.04,96.16,96.01,96.01,11421.0,85.8608,85.968,85.8339,85.8339,11421.0
2015-12-18 13:10:00,96.01,96.08,95.83,96.08,15146.0,85.8339,85.8965,85.673,85.8965,15146.0
2015-12-18 13:15:00,96.09,96.14,96.02,96.09,8354.0,85.9055,85.9502,85.8429,85.9055,8354.0
2015-12-18 13:20:00,96.07,96.14,95.94,96.09,26284.0,85.8876,85.9502,85.7714,85.9055,26284.0
2015-12-18 13:25:00,96.08,96.27,96.06,96.2,14816.0,85.8965,86.0664,85.8786,86.0038,14816.0
2015-12-18 13:30:00,96.23,96.3,96.18,96.23,9500.0,86.0306,86.0932,85.9859,86.0306,9500.0
2015-12-18 13:35:00,96.2,96.2,95.95,95.95,10618.0,86.0038,86.0038,85.7803,85.7803,10618.0
2015-12-18 13:40:00,95.94,96.19,95.91,96.1,13180.0,85.7714,85.9949,85.7445,85.9144,13180.0
2015-12-18 13:45:00,96.06,96.18,95.92,95.94,13028.0,85.8786,85.9859,85.7535,85.7714,13028.0
2015-12-18 13:50:00,95.97,96.26,95.95,96.25,16909.0,85.7982,86.0574,85.7803,86.0485,16909.0
2015-12-18 13:55:00,96.27,96.29,96.21,96.23,11453.0,86.0664,86.0843,86.0127,86.0306,11453.0
2015-12-18 14:00:00,96.24,96.38,96.17,96.2,15702.0,86.0396,86.1647,85.977,86.0038,15702.0
2015-12-18 14:05:00,96.18,96.33,96.18,96.25,16656.0,85.9859,86.12,85.9859,86.0485,16656.0
2015-12-18 14:10:00,96.26,96.35,96.17,96.23,10679.0,86.0574,86.1379,85.977,86.0306,10679.0
2015-12-18 14:15:00,96.23,96.24,96.08,96.11,12881.0,86.0306,86.0396,85.8965,85.9233,12881.0
2015-12-18 14:20:00,96.14,96.27,96.1,96.27,14854.0,85.9502,86.0664,85.9144,86.0664,14854.0
2015-12-18 14:25:00,96.26,96.35,96.24,96.29,10737.0,86.0574,86.1379,86.0396,86.0843,10737.0
2015-12-18 14:30:00,96.28,96.29,96.02,96.08,12065.0,86.0753,86.0843,85.8429,85.8965,12065.0
2015-12-18 14:35:00,96.1,96.17,96.05,96.08,12491.0,85.9144,85.977,85.8697,85.8965,12491.0
2015-12-18 14:40:00,96.06,96.06,95.91,95.91,26938.0,85.8786,85.8786,85.7445,85.7445,26938.0
2015-12-18 14:45:00,95.91,96.0,95.9,95.93,18955.0,85.7445,85.825,85.7356,85.7624,18955.0
2015-12-18 14:50:00,95.94,96.01,95.91,95.95,25658.0,85.7714,85.8339,85.7445,85.7803,25658.0
2015-12-18 14:55:00,95.95,95.97,95.89,95.93,21252.0,85.7803,85.7982,85.7267,85.7624,21252.0
2015-12-18 15:00:00,95.92,96.02,95.89,95.9,16875.0,85.7535,85.8429,85.7267,85.7356,16875.0
2015-12-18 15:05:00,95.92,96.12,95.9,96.07,23126.0,85.7535,85.9323,85.7356,85.8876,23126.0
2015-12-18 15:10:00,96.08,96.08,95.89,95.9,19753.0,85.8965,85.8965,85.7267,85.7356,19753.0
2015-12-18 15:15:00,95.89,95.92,95.61,95.73,28221.0,85.7267,85.7535,85.4763,85.5836,28221.0
2015-12-18 15:20:00,95.76,95.76,95.51,95.69,19555.0,85.6104,85.6104,85.3869,85.5479,19555.0
2015-12-18 15:25:00,95.7,95.88,95.7,95.81,30041.0,85.5568,85.7177,85.5568,85.6551,30041.0
2015-12-18 15:30:00,95.81,95.98,95.77,95.97,30329.0,85.6551,85.8071,85.6194,85.7982,30329.0
2015-12-18 15:35:00,95.98,96.0,95.89,95.96,21890.0,85.8071,85.825,85.7267,85.7892,21890.0
2015-12-18 15:40:00,95.95,96.1,95.92,96.09,35003.0,85.7803,85.9144,85.7535,85.9055,35003.0
2015-12-18 15:45:00,96.1,96.15,96.03,96.09,59639.0,85.9144,85.9591,85.8518,85.9055,59639.0
2015-12-18 15:50:00,96.09,96.13,95.9,95.9,116968.0,85.9055,85.9412,85.7356,85.7356,116968.0
2015-12-18 15:55:00,95.91,96.01,95.81,95.88,223070.0,85.7445,85.8339,85.6551,85.7177,223070.0
2015-12-21 09:30:00,96.64,97.99,96.54,97.94,67141.0,86.3972,87.6041,86.3078,87.5594,67141.0
2015-12-21 09:35:00,97.95,98.52,97.81,97.9,84211.0,87.5683,88.0779,87.4432,87.5236,84211.0
2015-12-21 09:40:00,97.94,98.09,97.71,97.83,40179.0,87.5594,87.6935,87.3538,87.461,40179.0
2015-12-21 09:45:00,97.8,98.34,97.51,98.34,41055.0,87.4342,87.917,87.175,87.917,41055.0
2015-12-21 09:50:00,98.36,98.38,97.97,98.19,26646.0,87.9349,87.9527,87.5862,87.7829,26646.0
2015-12-21 09:55:00,98.17,98.18,97.82,97.98,42754.0,87.765,87.7739,87.4521,87.5951,42754.0
2015-12-21 10:00:00,97.99,98.2,97.73,97.97,28320.0,87.6041,87.7918,87.3716,87.5862,28320.0
2015-12-21 10:05:00,97.91,98.13,97.71,98.13,18201.0,87.5326,87.7292,87.3538,87.7292,18201.0
2015-12-21 10:10:00,98.13,98.23,97.87,98.09,15260.0,87.7292,87.8186,87.4968,87.6935,15260.0
2015-12-21 10:15:00,98.1,98.39,98.1,98.3,17583.0,87.7024,87.9617,87.7024,87.8812,17583.0
2015-12-21 10:20:00,98.31,98.49,98.28,98.47,22937.0,87.8902,88.0511,87.8633,88.0332,22937.0
2015-12-21 10:25:00,98.44,98.75,98.42,98.52,34126.0,88.0064,88.2835,87.9885,88.0779,34126.0
2015-12-21 10:30:00,98.55,98.63,98.04,98.44,35246.0,88.1047,88.1762,87.6488,88.0064,35246.0
2015-12-21 10:35:00,98.44,98.48,98.16,98.16,10991.0,88.0064,88.0421,87.7561,87.7561,10991.0
2015-12-21 10:40:00,98.22,98.49,98.22,98.4,16740.0,87.8097,88.0511,87.8097,87.9706,16740.0
2015-12-21 10:45:00,98.44,98.49,98.08,98.16,8550.0,88.0064,88.0511,87.6845,87.7561,8550.0
2015-12-21 10:50:00,98.21,98.22,98.01,98.16,6180.0,87.8008,87.8097,87.622,87.7561,6180.0
2015-12-21 10:55:00,98.11,98.16,97.99,98.05,8314.0,87.7114,87.7561,87.6041,87.6577,8314.0
2015-12-21 11:00:00,98.01,98.09,97.93,97.99,7568.0,87.622,87.6935,87.5504,87.6041,7568.0
2015-12-21 11:05:00,97.96,98.07,97.8,98.05,24990.0,87.5773,87.6756,87.4342,87.6577,24990.0
2015-12-21 11:10:00,98.06,98.2,98.03,98.04,14624.0,87.6667,87.7918,87.6398,87.6488,14624.0
2015-12-21 11:15:00,98.0,98.1,97.94,98.01,11244.0,87.613,87.7024,87.5594,87.622,11244.0
2015-12-21 11:20:00,98.03,98.12,97.96,98.02,7630.0,87.6398,87.7203,87.5773,87.6309,7630.0
2015-12-21 11:25:00,98.0,98.13,97.85,98.11,21398.0,87.613,87.7292,87.4789,87.7114,21398.0
2015-12-21 11:30:00,98.04,98.06,97.89,97.92,12430.0,87.6488,87.6667,87.5147,87.5415,12430.0
2015-12-21 11:35:00,97.9,97.91,97.8,97.86,10439.0,87.5236,87.5326,87.4342,87.4879,10439.0
2015-12-21 11:40:00,97.85,98.0,97.73,97.99,12207.0,87.4789,87.613,87.3716,87.6041,12207.0
2015-12-21 11:45:00,97.98,98.0,97.82,97.95,37736.0,87.5951,87.613,87.4521,87.5683,37736.0
2015-12-21 11:50:00,97.99,98.09,97.9,98.06,10837.0,87.6041,87.6935,87.5236,87.6667,10837.0
2015-12-21 11:55:00,98.05,98.29,98.02,98.2,11576.0,87.6577,87.8723,87.6309,87.7918,11576.0
2015-12-21 12:00:00,98.17,98.28,98.16,98.19,10267.0,87.765,87.8633,87.7561,87.7829,10267.0
2015-12-21 12:05:00,98.22,98.36,98.19,98.25,13891.0,87.8097,87.9349,87.7829,87.8365,13891.0
2015-12-21 12:10:00,98.29,98.41,98.25,98.38,9200.0,87.8723,87.9796,87.8365,87.9527,9200.0
2015-12-21 12:15:00,98.47,98.5,98.33,98.48,27031.0,88.0332,88.06,87.908,88.0421,27031.0
2015-12-21 12:20:00,98.48,98.68,98.43,98.62,17550.0,88.0421,88.2209,87.9974,88.1673,17550.0
2015-12-21 12:25:00,98.6,98.73,98.5,98.66,28339.0,88.1494,88.2656,88.06,88.2031,28339.0
2015-12-21 12:30:00,98.65,98.7,98.45,98.5,21812.0,88.1941,88.2388,88.0153,88.06,21812.0
2015-12-21 12:35:00,98.48,98.74,98.47,98.66,13252.0,88.0421,88.2746,88.0332,88.2031,13252.0
2015-12-21 12:40:00,98.65,98.77,98.57,98.63,19996.0,88.1941,88.3014,88.1226,88.1762,19996.0
2015-12-21 12:45:00,98.64,98.78,98.63,98.71,7800.0,88.1852,88.3103,88.1762,88.2478,7800.0
2015-12-21 12:50:00,98.77,99.04,98.77,98.94,16638.0,88.3014,88.5428,88.3014,88.4534,16638.0
2015-12-21 12:55:00,98.9,99.11,98.84,99.04,13496.0,88.4176,88.6054,88.364,88.5428,13496.0
2015-12-21 13:00:00,99.04,99.3,99.03,99.28,12012.0,88.5428,88.7752,88.5338,88.7573,12012.0
2015-12-21 13:05:00,99.31,99.32,99.12,99.21,18945.0,88.7842,88.7931,88.6143,88.6948,18945.0
2015-12-21 13:10:00,99.25,99.45,99.23,99.33,14372.0,88.7305,88.9093,88.7126,88.8021,14372.0
2015-12-21 13:15:00,99.35,99.47,99.27,99.27,19834.0,88.8199,88.9272,88.7484,88.7484,19834.0
2015-12-21 13:20:00,99.3,99.51,99.24,99.24,29018.0,88.7752,88.963,88.7216,88.7216,29018.0
2015-12-21 13:25:00,99.26,99.38,99.2,99.33,30455.0,88.7395,88.8468,88.6858,88.8021,30455.0
2015-12-21 13:30:00,99.33,99.76,99.33,99.75,26938.0,88.8021,89.1865,88.8021,89.1775,26938.0
2015-12-21 13:35:00,99.81,99.9,99.58,99.58,23535.0,89.2312,89.3116,89.0256,89.0256,23535.0
2015-12-21 13:40:00,99.57,99.82,99.44,99.8,20250.0,89.0166,89.2401,88.9004,89.2222,20250.0
2015-12-21 13:45:00,99.81,99.81,99.65,99.68,25339.0,89.2312,89.2312,89.0881,89.115,25339.0
2015-12-21 13:50:00,99.68,99.75,99.47,99.47,19799.0,89.115,89.1775,88.9272,88.9272,19799.0
2015-12-21 13:55:00,99.47,99.52,99.3,99.41,20926.0,88.9272,88.9719,88.7752,88.8736,20926.0
2015-12-21 14:00:00,99.44,99.54,99.36,99.37,21950.0,88.9004,88.9898,88.8289,88.8378,21950.0
2015-12-21 14:05:00,99.37,99.55,99.28,99.52,26152.0,88.8378,88.9987,88.7573,88.9719,26152.0
2015-12-21 14:10:00,99.54,99.54,99.19,99.19,19718.0,88.9898,88.9898,88.6769,88.6769,19718.0
2015-12-21 14:15:00,99.19,99.21,98.97,99.03,24066.0,88.6769,88.6948,88.4802,88.5338,24066.0
2015-12-21 14:20:00,98.99,99.02,98.85,98.96,26021.0,88.4981,88.5249,88.3729,88.4713,26021.0
2015-12-21 14:25:00,98.97,99.02,98.72,98.79,19313.0,88.4802,88.5249,88.2567,88.3193,19313.0
2015-12-21 14:30:00,98.79,98.8,98.67,98.73,15056.0,88.3193,88.3282,88.212,88.2656,15056.0
2015-12-21 14:35:00,98.71,98.74,98.55,98.68,21535.0,88.2478,88.2746,88.1047,88.2209,21535.0
2015-12-21 14:40:00,98.66,98.77,98.5,98.73,19813.0,88.2031,88.3014,88.06,88.2656,19813.0
2015-12-21 14:45:00,98.77,98.79,98.67,98.69,11400.0,88.3014,88.3193,88.212,88.2299,11400.0
2015-12-21 14:50:00,98.67,98.69,98.56,98.59,13285.0,88.212,88.2299,88.1137,88.1405,13285.0
2015-12-21 14:55:00,98.59,98.78,98.59,98.78,19261.0,88.1405,88.3103,88.1405,88.3103,19261.0
2015-12-21 15:00:00,98.75,98.95,98.65,98.92,28115.0,88.2835,88.4623,88.1941,88.4355,28115.0
2015-12-21 15:05:00,98.93,99.06,98.81,98.89,43157.0,88.4444,88.5607,88.3372,88.4087,43157.0
2015-12-21 15:10:00,98.87,98.94,98.74,98.91,28158.0,88.3908,88.4534,88.2746,88.4266,28158.0
2015-12-21 15:15:00,98.9,98.93,98.54,98.59,16572.0,88.4176,88.4444,88.0958,88.1405,16572.0
2015-12-21 15:20:00,98.6,98.74,98.54,98.73,22689.0,88.1494,88.2746,88.0958,88.2656,22689.0
2015-12-21 15:25:00,98.73,98.73,98.53,98.54,17295.0,88.2656,88.2656,88.0868,88.0958,17295.0
2015-12-21 15:30:00,98.53,98.72,98.44,98.44,21666.0,88.0868,88.2567,88.0064,88.0064,21666.0
2015-12-21 15:35:00,98.4,98.65,98.4,98.64,25548.0,87.9706,88.1941,87.9706,88.1852,25548.0
2015-12-21 15:40:00,98.61,98.78,98.55,98.6,44619.0,88.1584,88.3103,88.1047,88.1494,44619.0
2015-12-21 15:45:00,98.57,98.66,98.43,98.47,68344.0,88.1226,88.2031,87.9974,88.0332,68344.0
2015-12-21 15:50:00,98.48,98.69,98.47,98.6,74889.0,88.0421,88.2299,88.0332,88.1494,74889.0
2015-12-21 15:55:00,98.61,99.09,98.59,99.05,173346.0,88.1584,88.5875,88.1405,88.5517,173346.0
2015-12-22 09:30:00,99.05,99.98,99.05,99.93,54540.0,88.5517,89.3832,88.5517,89.3385,54540.0
2015-12-22 09:35:00,99.97,100.15,99.43,99.63,66101.0,89.3742,89.5351,88.8915,89.0703,66101.0
2015-12-22 09:40:00,99.57,99.95,99.57,99.94,22536.0,89.0166,89.3563,89.0166,89.3474,22536.0
2015-12-22 09:45:00,99.91,99.96,99.18,99.24,26383.0,89.3206,89.3653,88.6679,88.7216,26383.0
2015-12-22 09:50:00,99.3,99.81,99.24,99.66,14617.0,88.7752,89.2312,88.7216,89.0971,14617.0
2015-12-22 09:55:00,99.73,99.81,99.32,99.45,13200.0,89.1597,89.2312,88.7931,88.9093,13200.0
2015-12-22 10:00:00,99.41,99.42,99.13,99.13,18933.0,88.8736,88.8825,88.6232,88.6232,18933.0
2015-12-22 10:05:00,99.15,99.37,99.14,99.28,20250.0,88.6411,88.8378,88.6322,88.7573,20250.0
2015-12-22 10:10:00,99.32,99.37,99.13,99.13,12313.0,88.7931,88.8378,88.6232,88.6232,12313.0
2015-12-22 10:15:00,99.1,99.11,98.77,98.81,31969.0,88.5964,88.6054,88.3014,88.3372,31969.0
2015-12-22 10:20:00,98.83,99.15,98.71,99.13,22131.0,88.355,88.6411,88.2478,88.6232,22131.0
2015-12-22 10:25:00,99.1,99.15,98.74,98.78,22374.0,88.5964,88.6411,88.2746,88.3103,22374.0
2015-12-22 10:30:00,98.77,98.86,98.66,98.67,10619.0,88.3014,88.3819,88.2031,88.212,10619.0
2015-12-22 10:35:00,98.68,98.94,98.65,98.94,5999.0,88.2209,88.4534,88.1941,88.4534,5999.0
2015-12-22 10:40:00,98.94,98.97,98.83,98.87,6116.0,88.4534,88.4802,88.355,88.3908,6116.0
2015-12-22 10:45:00,98.9,98.9,98.53,98.59,25559.0,88.4176,88.4176,88.0868,88.1405,25559.0
2015-12-22 10:50:00,98.57,98.59,98.16,98.17,27674.0,88.1226,88.1405,87.7561,87.765,27674.0
2015-12-22 10:55:00,98.16,98.37,98.13,98.3,14193.0,87.7561,87.9438,87.7292,87.8812,14193.0
2015-12-22 11:00:00,98.35,98.41,98.27,98.33,21597.0,87.9259,87.9796,87.8544,87.908,21597.0
2015-12-22 11:05:00,98.31,98.69,98.3,98.69,11800.0,87.8902,88.2299,87.8812,88.2299,11800.0
2015-12-22 11:10:00,98.7,98.83,98.55,98.73,14031.0,88.2388,88.355,88.1047,88.2656,14031.0
2015-12-22 11:15:00,98.7,98.77,98.66,98.73,5698.0,88.2388,88.3014,88.2031,88.2656,5698.0
2015-12-22 11:20:00,98.73,98.76,98.38,98.39,13185.0,88.2656,88.2925,87.9527,87.9617,13185.0
2015-12-22 11:25:00,98.38,98.49,98.34,98.44,9805.0,87.9527,88.0511,87.917,88.0064,9805.0
2015-12-22 11:30:00,98.46,98.54,98.33,98.33,17762.0,88.0243,88.0958,87.908,87.908,17762.0
2015-12-22 11:35:00,98.36,98.47,98.29,98.4,52595.0,87.9349,88.0332,87.8723,87.9706,52595.0
2015-12-22 11:40:00,98.4,98.84,98.39,98.77,14652.0,87.9706,88.364,87.9617,88.3014,14652.0
2015-12-22 11:45:00,98.79,99.0,98.79,98.84,10384.0,88.3193,88.507,88.3193,88.364,10384.0
2015-12-22 11:50:00,98.87,98.87,98.7,98.75,9182.0,88.3908,88.3908,88.2388,88.2835,9182.0
2015-12-22 11:55:00,98.75,99.03,98.75,99.0,8359.0,88.2835,88.5338,88.2835,88.507,8359.0
2015-12-22 12:00:00,99.03,99.03,98.62,98.68,8850.0,88.5338,88.5338,88.1673,88.2209,8850.0
2015-12-22 12:05:00,98.69,98.86,98.66,98.86,4170.0,88.2299,88.3819,88.2031,88.3819,4170.0
2015-12-22 12:10:00,98.89,98.93,98.71,98.93,19834.0,88.4087,88.4444,88.2478,88.4444,19834.0
2015-12-22 12:15:00,98.92,99.11,98.91,99.07,17347.0,88.4355,88.6054,88.4266,88.5696,17347.0
2015-12-22 12:20:00,99.02,99.02,98.86,98.97,14030.0,88.5249,88.5249,88.3819,88.4802,14030.0
2015-12-22 12:25:00,98.97,99.0,98.81,98.93,12564.0,88.4802,88.507,88.3372,88.4444,12564.0
2015-12-22 12:30:00,98.93,99.07,98.91,99.06,12267.0,88.4444,88.5696,88.4266,88.5607,12267.0
2015-12-22 12:35:00,99.07,99.33,99.07,99.29,17744.0,88.5696,88.8021,88.5696,88.7663,17744.0
2015-12-22 12:40:00,99.31,99.31,99.2,99.24,11501.0,88.7842,88.7842,88.6858,88.7216,11501.0
2015-12-22 12:45:00,99.27,99.3,99.25,99.27,11650.0,88.7484,88.7752,88.7305,88.7484,11650.0
2015-12-22 12:50:00,99.26,99.35,99.22,99.35,15004.0,88.7395,88.8199,88.7037,88.8199,15004.0
2015-12-22 12:55:00,99.35,99.38,99.28,99.28,14378.0,88.8199,88.8468,88.7573,88.7573,14378.0
2015-12-22 13:00:00,99.3,99.3,99.13,99.19,19946.0,88.7752,88.7752,88.6232,88.6769,19946.0
2015-12-22 13:05:00,99.19,99.2,99.12,99.16,14081.0,88.6769,88.6858,88.6143,88.6501,14081.0
2015-12-22 13:10:00,99.15,99.18,98.91,98.97,20166.0,88.6411,88.6679,88.4266,88.4802,20166.0
2015-12-22 13:15:00,98.97,99.02,98.86,98.89,23500.0,88.4802,88.5249,88.3819,88.4087,23500.0
2015-12-22 13:20:00,98.87,98.91,98.81,98.82,15011.0,88.3908,88.4266,88.3372,88.3461,15011.0
2015-12-22 13:25:00,98.81,98.91,98.81,98.9,11849.0,88.3372,88.4266,88.3372,88.4176,11849.0
2015-12-22 13:30:00,98.91,98.92,98.75,98.78,16986.0,88.4266,88.4355,88.2835,88.3103,16986.0
2015-12-22 13:35:00,98.78,98.85,98.77,98.8,13314.0,88.3103,88.3729,88.3014,88.3282,13314.0
2015-12-22 13:40:00,98.8,98.8,98.73,98.77,11118.0,88.3282,88.3282,88.2656,88.3014,11118.0
2015-12-22 13:45:00,98.77,98.8,98.7,98.8,12975.0,88.3014,88.3282,88.2388,88.3282,12975.0
2015-12-22 13:50:00,98.79,98.83,98.74,98.78,20499.0,88.3193,88.355,88.2746,88.3103,20499.0
2015-12-22 13:55:00,98.8,98.91,98.8,98.9,19250.0,88.3282,88.4266,88.3282,88.4176,19250.0
2015-12-22 14:00:00,98.92,98.98,98.91,98.98,17589.0,88.4355,88.4891,88.4266,88.4891,17589.0
2015-12-22 14:05:00,98.99,99.02,98.86,98.88,18496.0,88.4981,88.5249,88.3819,88.3997,18496.0
2015-12-22 14:10:00,98.89,98.91,98.68,98.7,22558.0,88.4087,88.4266,88.2209,88.2388,22558.0
2015-12-22 14:15:00,98.7,98.95,98.7,98.95,17979.0,88.2388,88.4623,88.2388,88.4623,17979.0
2015-12-22 14:20:00,98.98,99.01,98.91,98.95,14546.0,88.4891,88.516,88.4266,88.4623,14546.0
2015-12-22 14:25:00,98.92,98.93,98.85,98.85,12859.0,88.4355,88.4444,88.3729,88.3729,12859.0
2015-12-22 14:30:00,98.86,98.87,98.68,98.71,14782.0,88.3819,88.3908,88.2209,88.2478,14782.0
2015-12-22 14:35:00,98.72,98.77,98.7,98.77,12695.0,88.2567,88.3014,88.2388,88.3014,12695.0
2015-12-22 14:40:00,98.8,98.81,98.67,98.71,14941.0,88.3282,88.3372,88.212,88.2478,14941.0
2015-12-22 14:45:00,98.7,98.83,98.58,98.74,31380.0,88.2388,88.355,88.1315,88.2746,31380.0
2015-12-22 14:50:00,98.75,98.77,98.64,98.66,13089.0,88.2835,88.3014,88.1852,88.2031,13089.0
2015-12-22 14:55:00,98.65,98.74,98.58,98.73,16317.0,88.1941,88.2746,88.1315,88.2656,16317.0
2015-12-22 15:00:00,98.73,98.83,98.73,98.8,20368.0,88.2656,88.355,88.2656,88.3282,20368.0
2015-12-22 15:05:00,98.82,98.82,98.76,98.8,21618.0,88.3461,88.3461,88.2925,88.3282,21618.0
2015-12-22 15:10:00,98.79,98.84,98.76,98.82,31288.0,88.3193,88.364,88.2925,88.3461,31288.0
2015-12-22 15:15:00,98.83,98.83,98.74,98.76,28897.0,88.355,88.355,88.2746,88.2925,28897.0
2015-12-22 15:20:00,98.76,98.86,98.76,98.85,43918.0,88.2925,88.3819,88.2925,88.3729,43918.0
2015-12-22 15:25:00,98.86,98.98,98.78,98.79,25404.0,88.3819,88.4891,88.3103,88.3193,25404.0
2015-12-22 15:30:00,98.79,98.91,98.77,98.88,25747.0,88.3193,88.4266,88.3014,88.3997,25747.0
2015-12-22 15:35:00,98.88,98.89,98.77,98.82,26358.0,88.3997,88.4087,88.3014,88.3461,26358.0
2015-12-22 15:40:00,98.84,98.86,98.69,98.71,29723.0,88.364,88.3819,88.2299,88.2478,29723.0
2015-12-22 15:45:00,98.7,98.7,98.45,98.45,42285.0,88.2388,88.2388,88.0153,88.0153,42285.0
2015-12-22 15:50:00,98.46,98.71,98.46,98.68,41938.0,88.0243,88.2478,88.0243,88.2209,41938.0
2015-12-22 15:55:00,98.71,98.76,98.62,98.69,85493.0,88.2478,88.2925,88.1673,88.2299,85493.0
2015-12-23 09:30:00,99.0,99.03,98.55,98.86,18022.0,88.507,88.5338,88.1047,88.3819,18022.0
2015-12-23 09:35:00,98.86,98.99,98.5,98.88,21791.0,88.3819,88.4981,88.06,88.3997,21791.0
2015-12-23 09:40:00,98.89,99.04,98.81,98.92,9574.0,88.4087,88.5428,88.3372,88.4355,9574.0
2015-12-23 09:45:00,99.01,99.13,98.89,99.08,7574.0,88.516,88.6232,88.4087,88.5785,7574.0
2015-12-23 09:50:00,99.08,99.25,99.0,99.25,13139.0,88.5785,88.7305,88.507,88.7305,13139.0
2015-12-23 09:55:00,99.24,99.24,98.89,98.97,15777.0,88.7216,88.7216,88.4087,88.4802,15777.0
2015-12-23 10:00:00,98.97,99.18,98.96,99.06,5682.0,88.4802,88.6679,88.4713,88.5607,5682.0
2015-12-23 10:05:00,99.04,99.41,99.03,99.23,9997.0,88.5428,88.8736,88.5338,88.7126,9997.0
2015-12-23 10:10:00,99.25,99.42,99.25,99.36,2341.0,88.7305,88.8825,88.7305,88.8289,2341.0
2015-12-23 10:15:00,99.3,99.4,99.12,99.31,11069.0,88.7752,88.8646,88.6143,88.7842,11069.0
2015-12-23 10:20:00,99.27,99.41,99.17,99.19,6802.0,88.7484,88.8736,88.659,88.6769,6802.0
2015-12-23 10:25:00,99.21,99.23,99.09,99.11,9279.0,88.6948,88.7126,88.5875,88.6054,9279.0
2015-12-23 10:30:00,99.15,99.4,99.15,99.4,12092.0,88.6411,88.8646,88.6411,88.8646,12092.0
2015-12-23 10:35:00,99.47,99.48,99.31,99.36,12495.0,88.9272,88.9362,88.7842,88.8289,12495.0
2015-12-23 10:40:00,99.39,99.43,99.35,99.37,4800.0,88.8557,88.8915,88.8199,88.8378,4800.0
2015-12-23 10:45:00,99.37,99.46,99.31,99.46,7641.0,88.8378,88.9183,88.7842,88.9183,7641.0
2015-12-23 10:50:00,99.47,99.55,99.45,99.53,3332.0,88.9272,88.9987,88.9093,88.9809,3332.0
2015-12-23 10:55:00,99.5,99.74,99.48,99.73,10353.0,88.954,89.1686,88.9362,89.1597,10353.0
2015-12-23 11:00:00,99.72,99.75,99.51,99.51,7902.0,89.1507,89.1775,88.963,88.963,7902.0
2015-12-23 11:05:00,99.52,99.66,99.51,99.66,9567.0,88.9719,89.0971,88.963,89.0971,9567.0
2015-12-23 11:10:00,99.69,99.95,99.69,99.95,15070.0,89.1239,89.3563,89.1239,89.3563,15070.0
2015-12-23 11:15:00,99.95,100.24,99.95,100.24,22028.0,89.3563,89.6156,89.3563,89.6156,22028.0
2015-12-23 11:20:00,100.21,100.23,100.11,100.12,11025.0,89.5888,89.6067,89.4994,89.5083,11025.0
2015-12-23 11:25:00,100.12,100.23,100.1,100.17,8635.0,89.5083,89.6067,89.4904,89.553,8635.0
2015-12-23 11:30:00,100.2,100.24,100.11,100.21,10300.0,89.5798,89.6156,89.4994,89.5888,10300.0
2015-12-23 11:35:00,100.21,100.41,100.17,100.18,12736.0,89.5888,89.7676,89.553,89.562,12736.0
2015-12-23 11:40:00,100.23,100.37,100.21,100.33,5901.0,89.6067,89.7318,89.5888,89.6961,5901.0
2015-12-23 11:45:00,100.33,100.33,100.2,100.27,4900.0,89.6961,89.6961,89.5798,89.6424,4900.0
2015-12-23 11:50:00,100.24,100.24,100.12,100.15,6259.0,89.6156,89.6156,89.5083,89.5351,6259.0
2015-12-23 11:55:00,100.13,100.37,100.1,100.37,16764.0,89.5173,89.7318,89.4904,89.7318,16764.0
2015-12-23 12:00:00,100.37,100.48,100.37,100.44,10751.0,89.7318,89.8302,89.7318,89.7944,10751.0
2015-12-23 12:05:00,100.44,100.63,100.4,100.63,25781.0,89.7944,89.9643,89.7586,89.9643,25781.0
2015-12-23 12:10:00,100.65,100.83,100.65,100.76,31396.0,89.9821,90.1431,89.9821,90.0805,31396.0
2015-12-23 12:15:00,100.76,100.93,100.73,100.9,17615.0,90.0805,90.2325,90.0537,90.2056,17615.0
2015-12-23 12:20:00,100.93,100.97,100.79,100.89,12815.0,90.2325,90.2682,90.1073,90.1967,12815.0
2015-12-23 12:25:00,100.88,100.99,100.76,100.76,10577.0,90.1878,90.2861,90.0805,90.0805,10577.0
2015-12-23 12:30:00,100.76,100.8,100.7,100.77,24677.0,90.0805,90.1162,90.0268,90.0894,24677.0
2015-12-23 12:35:00,100.73,100.76,100.54,100.54,14757.0,90.0537,90.0805,89.8838,89.8838,14757.0
2015-12-23 12:40:00,100.52,100.58,100.4,100.41,9999.0,89.8659,89.9196,89.7586,89.7676,9999.0
2015-12-23 12:45:00,100.39,100.48,100.3,100.48,13509.0,89.7497,89.8302,89.6692,89.8302,13509.0
2015-12-23 12:50:00,100.48,100.52,100.41,100.45,7726.0,89.8302,89.8659,89.7676,89.8033,7726.0
2015-12-23 12:55:00,100.45,100.47,100.37,100.47,8600.0,89.8033,89.8212,89.7318,89.8212,8600.0
2015-12-23 13:00:00,100.47,100.47,100.24,100.25,5261.0,89.8212,89.8212,89.6156,89.6245,5261.0
2015-12-23 13:05:00,100.2,100.23,100.07,100.07,7539.0,89.5798,89.6067,89.4636,89.4636,7539.0
2015-12-23 13:10:00,100.04,100.15,99.97,100.13,18957.0,89.4368,89.5351,89.3742,89.5173,18957.0
2015-12-23 13:15:00,100.1,100.13,100.0,100.0,8440.0,89.4904,89.5173,89.401,89.401,8440.0
2015-12-23 13:20:00,100.0,100.03,99.86,100.0,25330.0,89.401,89.4279,89.2759,89.401,25330.0
2015-12-23 13:25:00,100.0,100.0,99.76,99.83,12801.0,89.401,89.401,89.1865,89.2491,12801.0
2015-12-23 13:30:00,99.82,99.84,99.72,99.78,14582.0,89.2401,89.258,89.1507,89.2044,14582.0
2015-12-23 13:35:00,99.78,99.86,99.66,99.68,30769.0,89.2044,89.2759,89.0971,89.115,30769.0
2015-12-23 13:40:00,99.68,99.9,99.64,99.9,13273.0,89.115,89.3116,89.0792,89.3116,13273.0
2015-12-23 13:45:00,99.87,99.92,99.73,99.81,8300.0,89.2848,89.3295,89.1597,89.2312,8300.0
2015-12-23 13:50:00,99.83,99.85,99.74,99.81,11066.0,89.2491,89.2669,89.1686,89.2312,11066.0
2015-12-23 13:55:00,99.8,99.83,99.74,99.77,3500.0,89.2222,89.2491,89.1686,89.1954,3500.0
2015-12-23 14:00:00,99.76,99.79,99.71,99.71,6216.0,89.1865,89.2133,89.1418,89.1418,6216.0
2015-12-23 14:05:00,99.68,99.7,99.64,99.66,8142.0,89.115,89.1328,89.0792,89.0971,8142.0
2015-12-23 14:10:00,99.66,99.69,99.53,99.68,7760.0,89.0971,89.1239,88.9809,89.115,7760.0
2015-12-23 14:15:00,99.69,99.77,99.68,99.73,4752.0,89.1239,89.1954,89.115,89.1597,4752.0
2015-12-23 14:20:00,99.72,99.83,99.72,99.81,5588.0,89.1507,89.2491,89.1507,89.2312,5588.0
2015-12-23 14:25:00,99.8,99.83,99.75,99.79,7167.0,89.2222,89.2491,89.1775,89.2133,7167.0
2015-12-23 14:30:00,99.79,99.85,99.79,99.81,5389.0,89.2133,89.2669,89.2133,89.2312,5389.0
2015-12-23 14:35:00,99.81,99.97,99.81,99.97,7670.0,89.2312,89.3742,89.2312,89.3742,7670.0
2015-12-23 14:40:00,99.96,100.04,99.94,100.0,11223.0,89.3653,89.4368,89.3474,89.401,11223.0
2015-12-23 14:45:00,99.98,100.06,99.97,100.01,7632.0,89.3832,89.4547,89.3742,89.41,7632.0
2015-12-23 14:50:00,100.02,100.02,99.93,99.98,4841.0,89.4189,89.4189,89.3385,89.3832,4841.0
2015-12-23 14:55:00,100.0,100.0,99.97,99.99,10361.0,89.401,89.401,89.3742,89.3921,10361.0
2015-12-23 15:00:00,99.99,100.0,99.96,99.96,8509.0,89.3921,89.401,89.3653,89.3653,8509.0
2015-12-23 15:05:00,99.98,100.0,99.87,99.87,9691.0,89.3832,89.401,89.2848,89.2848,9691.0
2015-12-23 15:10:00,99.9,99.9,99.76,99.76,11496.0,89.3116,89.3116,89.1865,89.1865,11496.0
2015-12-23 15:15:00,99.77,99.81,99.77,99.79,9601.0,89.1954,89.2312,89.1954,89.2133,9601.0
2015-12-23 15:20:00,99.79,99.83,99.79,99.8,9305.0,89.2133,89.2491,89.2133,89.2222,9305.0
2015-12-23 15:25:00,99.81,99.83,99.76,99.78,11354.0,89.2312,89.2491,89.1865,89.2044,11354.0
2015-12-23 15:30:00,99.77,99.83,99.75,99.83,19371.0,89.1954,89.2491,89.1775,89.2491,19371.0
2015-12-23 15:35:00,99.82,99.83,99.73,99.83,21590.0,89.2401,89.2491,89.1597,89.2491,21590.0
2015-12-23 15:40:00,99.82,99.91,99.82,99.87,17348.0,89.2401,89.3206,89.2401,89.2848,17348.0
2015-12-23 15:45:00,99.86,99.91,99.82,99.84,25015.0,89.2759,89.3206,89.2401,89.258,25015.0
2015-12-23 15:50:00,99.84,99.95,99.83,99.94,30899.0,89.258,89.3563,89.2491,89.3474,30899.0
2015-12-23 15:55:00,99.94,100.0,99.9,99.93,53935.0,89.3474,89.401,89.3116,89.3385,53935.0
2015-12-24 09:30:00,99.92,100.32,99.48,100.29,11511.0,89.3295,89.6871,88.9362,89.6603,11511.0
2015-12-24 09:35:00,100.17,100.52,100.13,100.31,10985.0,89.553,89.8659,89.5173,89.6782,10985.0
2015-12-24 09:40:00,100.36,100.81,100.31,100.53,11169.0,89.7229,90.1252,89.6782,89.8749,11169.0
2015-12-24 09:45:00,100.52,100.52,99.94,100.25,35348.0,89.8659,89.8659,89.3474,89.6245,35348.0
2015-12-24 09:50:00,100.34,100.47,100.17,100.21,7600.0,89.705,89.8212,89.553,89.5888,7600.0
2015-12-24 09:55:00,100.22,100.32,100.11,100.32,6873.0,89.5977,89.6871,89.4994,89.6871,6873.0
2015-12-24 10:00:00,100.29,100.35,100.12,100.12,7800.0,89.6603,89.7139,89.5083,89.5083,7800.0
2015-12-24 10:05:00,100.08,100.18,99.74,99.77,13250.0,89.4726,89.562,89.1686,89.1954,13250.0
2015-12-24 10:10:00,99.84,99.97,99.78,99.95,8255.0,89.258,89.3742,89.2044,89.3563,8255.0
2015-12-24 10:15:00,99.92,100.08,99.87,100.04,6900.0,89.3295,89.4726,89.2848,89.4368,6900.0
2015-12-24 10:20:00,100.08,100.12,100.03,100.03,7347.0,89.4726,89.5083,89.4279,89.4279,7347.0
2015-12-24 10:25:00,100.03,100.03,99.89,99.9,6000.0,89.4279,89.4279,89.3027,89.3116,6000.0
2015-12-24 10:30:00,99.87,99.92,99.77,99.81,5700.0,89.2848,89.3295,89.1954,89.2312,5700.0
2015-12-24 10:35:00,99.84,99.88,99.74,99.87,4164.0,89.258,89.2938,89.1686,89.2848,4164.0
2015-12-24 10:40:00,99.87,99.92,99.85,99.91,13026.0,89.2848,89.3295,89.2669,89.3206,13026.0
2015-12-24 10:45:00,99.9,100.03,99.9,100.03,4500.0,89.3116,89.4279,89.3116,89.4279,4500.0
2015-12-24 10:50:00,100.01,100.25,100.01,100.2,9058.0,89.41,89.6245,89.41,89.5798,9058.0
2015-12-24 10:55:00,100.19,100.23,100.08,100.15,7508.0,89.5709,89.6067,89.4726,89.5351,7508.0
2015-12-24 11:00:00,100.18,100.18,100.1,100.1,4796.0,89.562,89.562,89.4904,89.4904,4796.0
2015-12-24 11:05:00,100.11,100.23,100.11,100.23,8779.0,89.4994,89.6067,89.4994,89.6067,8779.0
2015-12-24 11:10:00,100.2,100.25,100.16,100.16,8300.0,89.5798,89.6245,89.5441,89.5441,8300.0
2015-12-24 11:15:00,100.16,100.17,99.99,100.0,12148.0,89.5441,89.553,89.3921,89.401,12148.0
2015-12-24 11:20:00,100.0,100.0,99.82,99.82,9900.0,89.401,89.401,89.2401,89.2401,9900.0
2015-12-24 11:25:00,99.82,100.0,99.81,99.97,5700.0,89.2401,89.401,89.2312,89.3742,5700.0
2015-12-24 11:30:00,99.99,100.0,99.61,99.68,28642.0,89.3921,89.401,89.0524,89.115,28642.0
2015-12-24 11:35:00,99.68,99.7,99.49,99.55,41310.0,89.115,89.1328,88.9451,88.9987,41310.0
2015-12-24 11:40:00,99.54,99.78,99.5,99.74,16228.0,88.9898,89.2044,88.954,89.1686,16228.0
2015-12-24 11:45:00,99.79,99.89,99.75,99.85,11634.0,89.2133,89.3027,89.1775,89.2669,11634.0
2015-12-24 11:50:00,99.85,99.85,99.74,99.81,7570.0,89.2669,89.2669,89.1686,89.2312,7570.0
2015-12-24 11:55:00,99.81,99.94,99.81,99.89,6314.0,89.2312,89.3474,89.2312,89.3027,6314.0
2015-12-24 12:00:00,99.89,99.9,99.81,99.9,6197.0,89.3027,89.3116,89.2312,89.3116,6197.0
2015-12-24 12:05:00,99.88,100.0,99.87,99.89,13248.0,89.2938,89.401,89.2848,89.3027,13248.0
2015-12-24 12:10:00,99.89,99.94,99.81,99.93,5761.0,89.3027,89.3474,89.2312,89.3385,5761.0
2015-12-24 12:15:00,99.9,99.94,99.87,99.94,6139.0,89.3116,89.3474,89.2848,89.3474,6139.0
2015-12-24 12:20:00,99.98,100.0,99.95,100.0,7576.0,89.3832,89.401,89.3563,89.401,7576.0
2015-12-24 12:25:00,99.99,100.0,99.94,99.98,35437.0,89.3921,89.401,89.3474,89.3832,35437.0
2015-12-24 12:30:00,99.99,100.0,99.95,99.96,11181.0,89.3921,89.401,89.3563,89.3653,11181.0
2015-12-24 12:35:00,99.96,100.0,99.93,100.0,11326.0,89.3653,89.401,89.3385,89.401,11326.0
2015-12-24 12:40:00,100.0,100.1,99.96,100.1,13137.0,89.401,89.4904,89.3653,89.4904,13137.0
2015-12-24 12:45:00,100.09,100.15,100.07,100.07,11830.0,89.4815,89.5351,89.4636,89.4636,11830.0
2015-12-24 12:50:00,100.07,100.08,100.0,100.06,17371.0,89.4636,89.4726,89.401,89.4547,17371.0
2015-12-24 12:55:00,100.05,100.07,99.94,99.94,40315.0,89.4457,89.4636,89.3474,89.3474,40315.0
2015-12-28 09:30:00,99.66,100.19,99.64,100.19,13852.0,89.0971,89.5709,89.0792,89.5709,13852.0
2015-12-28 09:35:00,100.31,100.65,100.11,100.51,25220.0,89.6782,89.9821,89.4994,89.857,25220.0
2015-12-28 09:40:00,100.56,100.7,100.4,100.61,24022.0,89.9017,90.0268,89.7586,89.9464,24022.0
2015-12-28 09:45:00,100.6,100.62,100.33,100.34,20251.0,89.9374,89.9553,89.6961,89.705,20251.0
2015-12-28 09:50:00,100.33,100.52,100.32,100.38,7256.0,89.6961,89.8659,89.6871,89.7408,7256.0
2015-12-28 09:55:00,100.42,100.5,100.34,100.48,8830.0,89.7765,89.848,89.705,89.8302,8830.0
2015-12-28 10:00:00,100.45,100.45,99.93,99.95,42375.0,89.8033,89.8033,89.3385,89.3563,42375.0
2015-12-28 10:05:00,99.93,100.25,99.81,100.22,11632.0,89.3385,89.6245,89.2312,89.5977,11632.0
2015-12-28 10:10:00,100.21,100.26,100.02,100.22,16587.0,89.5888,89.6335,89.4189,89.5977,16587.0
2015-12-28 10:15:00,100.22,100.36,100.2,100.33,13040.0,89.5977,89.7229,89.5798,89.6961,13040.0
2015-12-28 10:20:00,100.33,100.39,100.17,100.17,20605.0,89.6961,89.7497,89.553,89.553,20605.0
2015-12-28 10:25:00,100.15,100.37,100.13,100.37,9746.0,89.5351,89.7318,89.5173,89.7318,9746.0
2015-12-28 10:30:00,100.33,100.35,99.99,99.99,23635.0,89.6961,89.7139,89.3921,89.3921,23635.0
2015-12-28 10:35:00,99.99,100.17,99.96,100.17,8175.0,89.3921,89.553,89.3653,89.553,8175.0
2015-12-28 10:40:00,100.18,100.19,99.99,100.09,13042.0,89.562,89.5709,89.3921,89.4815,13042.0
2015-12-28 10:45:00,100.07,100.08,99.81,99.85,17810.0,89.4636,89.4726,89.2312,89.2669,17810.0
2015-12-28 10:50:00,99.81,99.84,99.74,99.75,6353.0,89.2312,89.258,89.1686,89.1775,6353.0
2015-12-28 10:55:00,99.73,99.79,99.65,99.71,20170.0,89.1597,89.2133,89.0881,89.1418,20170.0
2015-12-28 11:00:00,99.66,99.77,99.64,99.71,13300.0,89.0971,89.1954,89.0792,89.1418,13300.0
2015-12-28 11:05:00,99.73,100.04,99.71,99.92,31320.0,89.1597,89.4368,89.1418,89.3295,31320.0
2015-12-28 11:10:00,99.98,100.15,99.98,100.05,13643.0,89.3832,89.5351,89.3832,89.4457,13643.0
2015-12-28 11:15:00,100.06,100.13,100.0,100.07,10700.0,89.4547,89.5173,89.401,89.4636,10700.0
2015-12-28 11:20:00,100.1,100.15,100.04,100.1,16723.0,89.4904,89.5351,89.4368,89.4904,16723.0
2015-12-28 11:25:00,100.11,100.24,100.11,100.16,7202.0,89.4994,89.6156,89.4994,89.5441,7202.0
2015-12-28 11:30:00,100.16,100.24,100.07,100.11,14959.0,89.5441,89.6156,89.4636,89.4994,14959.0
2015-12-28 11:35:00,100.07,100.3,100.07,100.23,12250.0,89.4636,89.6692,89.4636,89.6067,12250.0
2015-12-28 11:40:00,100.24,100.25,100.11,100.17,2151.0,89.6156,89.6245,89.4994,89.553,2151.0
2015-12-28 11:45:00,100.23,100.32,100.17,100.28,6830.0,89.6067,89.6871,89.553,89.6514,6830.0
2015-12-28 11:50:00,100.28,100.34,100.27,100.28,6484.0,89.6514,89.705,89.6424,89.6514,6484.0
2015-12-28 11:55:00,100.26,100.38,100.08,100.12,6802.0,89.6335,89.7408,89.4726,89.5083,6802.0
2015-12-28 12:00:00,100.08,100.22,100.08,100.2,11190.0,89.4726,89.5977,89.4726,89.5798,11190.0
2015-12-28 12:05:00,100.2,100.21,100.14,100.21,8049.0,89.5798,89.5888,89.5262,89.5888,8049.0
2015-12-28 12:10:00,100.23,100.23,100.06,100.1,9132.0,89.6067,89.6067,89.4547,89.4904,9132.0
2015-12-28 12:15:00,100.1,100.17,100.09,100.15,3976.0,89.4904,89.553,89.4815,89.5351,3976.0
2015-12-28 12:20:00,100.16,100.17,99.94,99.95,4500.0,89.5441,89.553,89.3474,89.3563,4500.0
2015-12-28 12:25:00,100.02,100.14,99.98,100.12,7234.0,89.4189,89.5262,89.3832,89.5083,7234.0
2015-12-28 12:30:00,100.13,100.13,99.92,100.04,8407.0,89.5173,89.5173,89.3295,89.4368,8407.0
2015-12-28 12:35:00,100.03,100.06,99.95,100.02,3510.0,89.4279,89.4547,89.3563,89.4189,3510.0
2015-12-28 12:40:00,100.02,100.02,99.88,99.9,6663.0,89.4189,89.4189,89.2938,89.3116,6663.0
2015-12-28 12:45:00,99.89,100.04,99.89,100.04,8500.0,89.3027,89.4368,89.3027,89.4368,8500.0
2015-12-28 12:50:00,100.05,100.2,100.05,100.17,1700.0,89.4457,89.5798,89.4457,89.553,1700.0
2015-12-28 12:55:00,100.13,100.13,100.02,100.05,7279.0,89.5173,89.5173,89.4189,89.4457,7279.0
2015-12-28 13:00:00,100.1,100.14,100.02,100.07,10897.0,89.4904,89.5262,89.4189,89.4636,10897.0
2015-12-28 13:05:00,100.09,100.17,100.05,100.05,2000.0,89.4815,89.553,89.4457,89.4457,2000.0
2015-12-28 13:10:00,100.07,100.34,100.05,100.34,5230.0,89.4636,89.705,89.4457,89.705,5230.0
2015-12-28 13:15:00,100.33,100.51,100.33,100.49,4800.0,89.6961,89.857,89.6961,89.8391,4800.0
2015-12-28 13:20:00,100.52,100.58,100.39,100.44,8540.0,89.8659,89.9196,89.7497,89.7944,8540.0
2015-12-28 13:25:00,100.46,100.52,100.43,100.47,4693.0,89.8123,89.8659,89.7855,89.8212,4693.0
2015-12-28 13:30:00,100.51,100.6,100.47,100.51,10525.0,89.857,89.9374,89.8212,89.857,10525.0
2015-12-28 13:35:00,100.48,100.49,100.37,100.43,2350.0,89.8302,89.8391,89.7318,89.7855,2350.0
2015-12-28 13:40:00,100.5,100.55,100.36,100.39,6372.0,89.848,89.8927,89.7229,89.7497,6372.0
2015-12-28 13:45:00,100.39,100.46,100.39,100.39,3270.0,89.7497,89.8123,89.7497,89.7497,3270.0
2015-12-28 13:50:00,100.43,100.43,100.26,100.26,6347.0,89.7855,89.7855,89.6335,89.6335,6347.0
2015-12-28 13:55:00,100.25,100.3,100.15,100.18,2200.0,89.6245,89.6692,89.5351,89.562,2200.0
2015-12-28 14:00:00,100.16,100.32,100.15,100.29,5912.0,89.5441,89.6871,89.5351,89.6603,5912.0
2015-12-28 14:05:00,100.27,100.36,100.25,100.31,4308.0,89.6424,89.7229,89.6245,89.6782,4308.0
2015-12-28 14:10:00,100.31,100.35,100.28,100.29,4000.0,89.6782,89.7139,89.6514,89.6603,4000.0
2015-12-28 14:15:00,100.27,100.37,100.24,100.37,2202.0,89.6424,89.7318,89.6156,89.7318,2202.0
2015-12-28 14:20:00,100.4,100.41,100.32,100.32,4660.0,89.7586,89.7676,89.6871,89.6871,4660.0
2015-12-28 14:25:00,100.33,100.42,100.33,100.39,5140.0,89.6961,89.7765,89.6961,89.7497,5140.0
2015-12-28 14:30:00,100.38,100.41,100.35,100.39,3400.0,89.7408,89.7676,89.7139,89.7497,3400.0
2015-12-28 14:35:00,100.39,100.47,100.34,100.47,6210.0,89.7497,89.8212,89.705,89.8212,6210.0
2015-12-28 14:40:00,100.42,100.48,100.4,100.48,5410.0,89.7765,89.8302,89.7586,89.8302,5410.0
2015-12-28 14:45:00,100.5,100.51,100.34,100.47,8629.0,89.848,89.857,89.705,89.8212,8629.0
2015-12-28 14:50:00,100.5,100.52,100.45,100.48,6200.0,89.848,89.8659,89.8033,89.8302,6200.0
2015-12-28 14:55:00,100.47,100.49,100.43,100.47,5780.0,89.8212,89.8391,89.7855,89.8212,5780.0
2015-12-28 15:00:00,100.5,100.57,100.47,100.49,9880.0,89.848,89.9106,89.8212,89.8391,9880.0
2015-12-28 15:05:00,100.52,100.53,100.45,100.47,7507.0,89.8659,89.8749,89.8033,89.8212,7507.0
2015-12-28 15:10:00,100.47,100.53,100.4,100.45,7700.0,89.8212,89.8749,89.7586,89.8033,7700.0
2015-12-28 15:15:00,100.46,100.52,100.37,100.4,11926.0,89.8123,89.8659,89.7318,89.7586,11926.0
2015-12-28 15:20:00,100.4,100.53,100.37,100.5,5200.0,89.7586,89.8749,89.7318,89.848,5200.0
2015-12-28 15:25:00,100.52,100.55,100.42,100.46,12856.0,89.8659,89.8927,89.7765,89.8123,12856.0
2015-12-28 15:30:00,100.47,100.52,100.41,100.51,10000.0,89.8212,89.8659,89.7676,89.857,10000.0
2015-12-28 15:35:00,100.49,100.5,100.39,100.4,14878.0,89.8391,89.848,89.7497,89.7586,14878.0
2015-12-28 15:40:00,100.39,100.42,100.31,100.31,24279.0,89.7497,89.7765,89.6782,89.6782,24279.0
2015-12-28 15:45:00,100.3,100.33,100.22,100.23,18295.0,89.6692,89.6961,89.5977,89.6067,18295.0
2015-12-28 15:50:00,100.25,100.33,100.25,100.3,44570.0,89.6245,89.6961,89.6245,89.6692,44570.0
2015-12-28 15:55:00,100.29,100.34,100.27,100.33,60505.0,89.6603,89.705,89.6424,89.6961,60505.0
2015-12-29 09:30:00,100.68,101.25,100.56,101.16,23091.0,90.009,90.5186,89.9017,90.4381,23091.0
2015-12-29 09:35:00,101.16,101.23,100.79,101.05,13982.0,90.4381,90.5007,90.1073,90.3397,13982.0
2015-12-29 09:40:00,101.08,101.08,100.91,101.07,7899.0,90.3666,90.3666,90.2146,90.3576,7899.0
2015-12-29 09:45:00,101.07,101.27,101.04,101.27,9080.0,90.3576,90.5364,90.3308,90.5364,9080.0
2015-12-29 09:50:00,101.31,101.48,101.28,101.28,12690.0,90.5722,90.7242,90.5454,90.5454,12690.0
2015-12-29 09:55:00,101.26,101.5,101.26,101.5,10320.0,90.5275,90.7421,90.5275,90.7421,10320.0
2015-12-29 10:00:00,101.5,101.75,101.46,101.72,10636.0,90.7421,90.9656,90.7063,90.9387,10636.0
2015-12-29 10:05:00,101.72,101.93,101.68,101.81,24318.0,90.9387,91.1265,90.903,91.0192,24318.0
2015-12-29 10:10:00,101.83,101.94,101.82,101.93,9256.0,91.0371,91.1354,91.0281,91.1265,9256.0
2015-12-29 10:15:00,101.95,102.03,101.91,102.03,17735.0,91.1444,91.2159,91.1086,91.2159,17735.0
2015-12-29 10:20:00,102.02,102.03,101.84,101.85,18289.0,91.2069,91.2159,91.046,91.055,18289.0
2015-12-29 10:25:00,101.86,102.03,101.85,101.96,6823.0,91.0639,91.2159,91.055,91.1533,6823.0
2015-12-29 10:30:00,101.93,102.06,101.81,102.06,19609.0,91.1265,91.2427,91.0192,91.2427,19609.0
2015-12-29 10:35:00,102.04,102.25,102.02,102.03,10259.0,91.2248,91.4126,91.2069,91.2159,10259.0
2015-12-29 10:40:00,102.05,102.22,102.03,102.18,11697.0,91.2338,91.3857,91.2159,91.35,11697.0
2015-12-29 10:45:00,102.1,102.18,102.07,102.07,2936.0,91.2785,91.35,91.2516,91.2516,2936.0
2015-12-29 10:50:00,102.06,102.16,102.02,102.12,3134.0,91.2427,91.3321,91.2069,91.2963,3134.0
2015-12-29 10:55:00,102.12,102.32,102.09,102.16,8746.0,91.2963,91.4751,91.2695,91.3321,8746.0
2015-12-29 11:00:00,102.19,102.4,102.19,102.38,14666.0,91.3589,91.5467,91.3589,91.5288,14666.0
2015-12-29 11:05:00,102.38,102.48,102.3,102.3,5405.0,91.5288,91.6182,91.4573,91.4573,5405.0
2015-12-29 11:10:00,102.29,102.38,102.28,102.34,5320.0,91.4483,91.5288,91.4394,91.493,5320.0
2015-12-29 11:15:00,102.34,102.39,102.26,102.33,5668.0,91.493,91.5377,91.4215,91.4841,5668.0
2015-12-29 11:20:00,102.36,102.41,102.26,102.3,6658.0,91.5109,91.5556,91.4215,91.4573,6658.0
2015-12-29 11:25:00,102.32,102.35,102.25,102.25,4544.0,91.4751,91.502,91.4126,91.4126,4544.0
2015-12-29 11:30:00,102.25,102.4,102.25,102.37,6100.0,91.4126,91.5467,91.4126,91.5198,6100.0
2015-12-29 11:35:00,102.33,102.35,102.15,102.22,11791.0,91.4841,91.502,91.3232,91.3857,11791.0
2015-12-29 11:40:00,102.23,102.28,102.16,102.19,3499.0,91.3947,91.4394,91.3321,91.3589,3499.0
2015-12-29 11:45:00,102.16,102.17,101.96,101.96,8479.0,91.3321,91.341,91.1533,91.1533,8479.0
2015-12-29 11:50:00,101.93,101.93,101.76,101.76,8830.0,91.1265,91.1265,90.9745,90.9745,8830.0
2015-12-29 11:55:00,101.76,101.99,101.72,101.99,5978.0,90.9745,91.1801,90.9387,91.1801,5978.0
2015-12-29 12:00:00,101.99,102.01,101.84,101.85,8926.0,91.1801,91.198,91.046,91.055,8926.0
2015-12-29 12:05:00,101.87,101.92,101.84,101.9,8030.0,91.0728,91.1175,91.046,91.0997,8030.0
2015-12-29 12:10:00,101.89,101.89,101.76,101.86,4287.0,91.0907,91.0907,90.9745,91.0639,4287.0
2015-12-29 12:15:00,101.91,102.0,101.9,102.0,6250.0,91.1086,91.1891,91.0997,91.1891,6250.0
2015-12-29 12:20:00,102.03,102.22,102.03,102.07,11000.0,91.2159,91.3857,91.2159,91.2516,11000.0
2015-12-29 12:25:00,102.06,102.18,102.03,102.03,5550.0,91.2427,91.35,91.2159,91.2159,5550.0
2015-12-29 12:30:00,102.02,102.04,101.95,101.95,2960.0,91.2069,91.2248,91.1444,91.1444,2960.0
2015-12-29 12:35:00,101.97,102.02,101.95,101.95,3500.0,91.1622,91.2069,91.1444,91.1444,3500.0
2015-12-29 12:40:00,101.94,101.99,101.9,101.99,2800.0,91.1354,91.1801,91.0997,91.1801,2800.0
2015-12-29 12:45:00,101.97,101.99,101.91,101.95,3300.0,91.1622,91.1801,91.1086,91.1444,3300.0
2015-12-29 12:50:00,101.92,102.01,101.87,101.95,4100.0,91.1175,91.198,91.0728,91.1444,4100.0
2015-12-29 12:55:00,101.97,102.14,101.97,102.11,9866.0,91.1622,91.3142,91.1622,91.2874,9866.0
2015-12-29 13:00:00,102.11,102.26,102.1,102.26,7575.0,91.2874,91.4215,91.2785,91.4215,7575.0
2015-12-29 13:05:00,102.27,102.28,102.02,102.11,7980.0,91.4304,91.4394,91.2069,91.2874,7980.0
2015-12-29 13:10:00,102.13,102.13,102.05,102.09,2400.0,91.3053,91.3053,91.2338,91.2695,2400.0
2015-12-29 13:15:00,102.12,102.24,102.12,102.23,5400.0,91.2963,91.4036,91.2963,91.3947,5400.0
2015-12-29 13:20:00,102.23,102.25,102.18,102.2,7200.0,91.3947,91.4126,91.35,91.3679,7200.0
2015-12-29 13:25:00,102.17,102.17,102.1,102.13,3920.0,91.341,91.341,91.2785,91.3053,3920.0
2015-12-29 13:30:00,102.15,102.17,102.1,102.15,2600.0,91.3232,91.341,91.2785,91.3232,2600.0
2015-12-29 13:35:00,102.18,102.25,102.18,102.24,4697.0,91.35,91.4126,91.35,91.4036,4697.0
2015-12-29 13:40:00,102.25,102.26,102.18,102.26,10485.0,91.4126,91.4215,91.35,91.4215,10485.0
2015-12-29 13:45:00,102.29,102.3,102.2,102.29,8381.0,91.4483,91.4573,91.3679,91.4483,8381.0
2015-12-29 13:50:00,102.31,102.45,102.29,102.43,8223.0,91.4662,91.5914,91.4483,91.5735,8223.0
2015-12-29 13:55:00,102.42,102.56,102.42,102.55,24825.0,91.5645,91.6897,91.5645,91.6808,24825.0
2015-12-29 14:00:00,102.51,102.51,102.43,102.45,5137.0,91.645,91.645,91.5735,91.5914,5137.0
2015-12-29 14:05:00,102.48,102.69,102.48,102.67,15848.0,91.6182,91.8059,91.6182,91.788,15848.0
2015-12-29 14:10:00,102.67,102.73,102.65,102.66,22367.0,91.788,91.8417,91.7702,91.7791,22367.0
2015-12-29 14:15:00,102.65,102.67,102.6,102.66,6722.0,91.7702,91.788,91.7255,91.7791,6722.0
2015-12-29 14:20:00,102.65,102.82,102.65,102.8,15922.0,91.7702,91.9221,91.7702,91.9043,15922.0
2015-12-29 14:25:00,102.78,102.93,102.78,102.93,10400.0,91.8864,92.0205,91.8864,92.0205,10400.0
2015-12-29 14:30:00,102.93,102.95,102.62,102.71,12765.0,92.0205,92.0384,91.7433,91.8238,12765.0
2015-12-29 14:35:00,102.73,102.81,102.68,102.79,7700.0,91.8417,91.9132,91.797,91.8953,7700.0
2015-12-29 14:40:00,102.78,102.85,102.71,102.72,15704.0,91.8864,91.949,91.8238,91.8327,15704.0
2015-12-29 14:45:00,102.71,102.77,102.68,102.76,2892.0,91.8238,91.8774,91.797,91.8685,2892.0
2015-12-29 14:50:00,102.76,102.81,102.73,102.8,6400.0,91.8685,91.9132,91.8417,91.9043,6400.0
2015-12-29 14:55:00,102.78,102.83,102.77,102.82,4599.0,91.8864,91.9311,91.8774,91.9221,4599.0
2015-12-29 15:00:00,102.81,102.91,102.81,102.91,9691.0,91.9132,92.0026,91.9132,92.0026,9691.0
2015-12-29 15:05:00,102.88,102.94,102.85,102.93,8052.0,91.9758,92.0294,91.949,92.0205,8052.0
2015-12-29 15:10:00,102.93,102.95,102.81,102.84,13053.0,92.0205,92.0384,91.9132,91.94,13053.0
2015-12-29 15:15:00,102.84,102.89,102.76,102.76,6533.0,91.94,91.9847,91.8685,91.8685,6533.0
2015-12-29 15:20:00,102.75,102.88,102.71,102.87,14937.0,91.8596,91.9758,91.8238,91.9668,14937.0
2015-12-29 15:25:00,102.87,102.97,102.85,102.94,22854.0,91.9668,92.0562,91.949,92.0294,22854.0
2015-12-29 15:30:00,102.95,102.95,102.75,102.76,18424.0,92.0384,92.0384,91.8596,91.8685,18424.0
2015-12-29 15:35:00,102.74,102.74,102.48,102.5,24611.0,91.8506,91.8506,91.6182,91.6361,24611.0
2015-12-29 15:40:00,102.49,102.56,102.46,102.54,22591.0,91.6271,91.6897,91.6003,91.6718,22591.0
2015-12-29 15:45:00,102.54,102.6,102.54,102.59,27729.0,91.6718,91.7255,91.6718,91.7165,27729.0
2015-12-29 15:50:00,102.6,102.68,102.56,102.67,44180.0,91.7255,91.797,91.6897,91.788,44180.0
2015-12-29 15:55:00,102.67,102.8,102.63,102.66,67693.0,91.788,91.9043,91.7523,91.7791,67693.0
2015-12-30 09:30:00,102.57,102.87,102.22,102.44,23169.0,91.6986,91.9668,91.3857,91.5824,23169.0
2015-12-30 09:35:00,102.5,102.55,102.06,102.4,19125.0,91.6361,91.6808,91.2427,91.5467,19125.0
2015-12-30 09:40:00,102.38,102.42,102.28,102.3,21565.0,91.5288,91.5645,91.4394,91.4573,21565.0
2015-12-30 09:45:00,102.3,102.43,102.3,102.3,10220.0,91.4573,91.5735,91.4573,91.4573,10220.0
2015-12-30 09:50:00,102.33,102.47,102.29,102.46,20543.0,91.4841,91.6092,91.4483,91.6003,20543.0
2015-12-30 09:55:00,102.5,102.61,102.43,102.47,7781.0,91.6361,91.7344,91.5735,91.6092,7781.0
2015-12-30 10:00:00,102.5,102.53,102.39,102.47,57496.0,91.6361,91.6629,91.5377,91.6092,57496.0
2015-12-30 10:05:00,102.48,102.69,102.48,102.63,6150.0,91.6182,91.8059,91.6182,91.7523,6150.0
2015-12-30 10:10:00,102.61,102.69,102.37,102.46,10624.0,91.7344,91.8059,91.5198,91.6003,10624.0
2015-12-30 10:15:00,102.45,102.55,102.39,102.42,5130.0,91.5914,91.6808,91.5377,91.5645,5130.0
2015-12-30 10:20:00,102.39,102.42,102.28,102.4,5708.0,91.5377,91.5645,91.4394,91.5467,5708.0
2015-12-30 10:25:00,102.41,102.69,102.41,102.65,12236.0,91.5556,91.8059,91.5556,91.7702,12236.0
2015-12-30 10:30:00,102.63,102.74,102.58,102.63,11243.0,91.7523,91.8506,91.7076,91.7523,11243.0
2015-12-30 10:35:00,102.63,103.0,102.62,103.0,11405.0,91.7523,92.0831,91.7433,92.0831,11405.0
2015-12-30 10:40:00,102.99,103.03,102.84,103.01,11954.0,92.0741,92.1099,91.94,92.092,11954.0
2015-12-30 10:45:00,103.03,103.14,102.87,102.88,6050.0,92.1099,92.2082,91.9668,91.9758,6050.0
2015-12-30 10:50:00,102.84,102.91,102.84,102.89,5742.0,91.94,92.0026,91.94,91.9847,5742.0
2015-12-30 10:55:00,102.87,102.91,102.84,102.85,2800.0,91.9668,92.0026,91.94,91.949,2800.0
2015-12-30 11:00:00,102.86,102.93,102.84,102.93,8203.0,91.9579,92.0205,91.94,92.0205,8203.0
2015-12-30 11:05:00,102.95,103.21,102.94,103.02,12400.0,92.0384,92.2708,92.0294,92.1009,12400.0
2015-12-30 11:10:00,103.04,103.22,102.97,103.21,9402.0,92.1188,92.2798,92.0562,92.2708,9402.0
2015-12-30 11:15:00,103.24,103.24,103.02,103.05,8320.0,92.2976,92.2976,92.1009,92.1278,8320.0
2015-12-30 11:20:00,103.04,103.14,103.04,103.05,5951.0,92.1188,92.2082,92.1188,92.1278,5951.0
2015-12-30 11:25:00,103.07,103.19,103.01,103.18,9940.0,92.1456,92.2529,92.092,92.244,9940.0
2015-12-30 11:30:00,103.23,103.24,102.99,103.07,6887.0,92.2887,92.2976,92.0741,92.1456,6887.0
2015-12-30 11:35:00,103.11,103.22,103.07,103.09,10461.0,92.1814,92.2798,92.1456,92.1635,10461.0
2015-12-30 11:40:00,103.05,103.2,103.05,103.18,5952.0,92.1278,92.2619,92.1278,92.244,5952.0
2015-12-30 11:45:00,103.15,103.29,103.15,103.22,9498.0,92.2172,92.3423,92.2172,92.2798,9498.0
2015-12-30 11:50:00,103.19,103.38,103.19,103.35,3782.0,92.2529,92.4228,92.2529,92.396,3782.0
2015-12-30 11:55:00,103.35,103.4,103.27,103.32,6968.0,92.396,92.4407,92.3245,92.3692,6968.0
2015-12-30 12:00:00,103.33,103.33,103.08,103.09,8717.0,92.3781,92.3781,92.1546,92.1635,8717.0
2015-12-30 12:05:00,103.1,103.34,103.09,103.21,10211.0,92.1725,92.387,92.1635,92.2708,10211.0
2015-12-30 12:10:00,103.23,103.26,103.07,103.26,3629.0,92.2887,92.3155,92.1456,92.3155,3629.0
2015-12-30 12:15:00,103.26,103.26,103.02,103.08,6923.0,92.3155,92.3155,92.1009,92.1546,6923.0
2015-12-30 12:20:00,103.09,103.1,103.04,103.09,5428.0,92.1635,92.1725,92.1188,92.1635,5428.0
2015-12-30 12:25:00,103.1,103.25,103.09,103.2,10879.0,92.1725,92.3066,92.1635,92.2619,10879.0
2015-12-30 12:30:00,103.19,103.19,103.01,103.1,6000.0,92.2529,92.2529,92.092,92.1725,6000.0
2015-12-30 12:35:00,103.11,103.11,102.96,102.96,7274.0,92.1814,92.1814,92.0473,92.0473,7274.0
2015-12-30 12:40:00,102.96,102.98,102.85,102.96,6330.0,92.0473,92.0652,91.949,92.0473,6330.0
2015-12-30 12:45:00,102.93,102.93,102.74,102.74,4747.0,92.0205,92.0205,91.8506,91.8506,4747.0
2015-12-30 12:50:00,102.76,102.79,102.73,102.78,4703.0,91.8685,91.8953,91.8417,91.8864,4703.0
2015-12-30 12:55:00,102.76,102.9,102.74,102.89,6630.0,91.8685,91.9937,91.8506,91.9847,6630.0
2015-12-30 13:00:00,102.87,102.93,102.86,102.91,6292.0,91.9668,92.0205,91.9579,92.0026,6292.0
2015-12-30 13:05:00,102.89,102.89,102.83,102.84,3830.0,91.9847,91.9847,91.9311,91.94,3830.0
2015-12-30 13:10:00,102.84,102.84,102.74,102.8,10081.0,91.94,91.94,91.8506,91.9043,10081.0
2015-12-30 13:15:00,102.8,102.88,102.78,102.85,8827.0,91.9043,91.9758,91.8864,91.949,8827.0
2015-12-30 13:20:00,102.79,102.81,102.71,102.76,8688.0,91.8953,91.9132,91.8238,91.8685,8688.0
2015-12-30 13:25:00,102.78,102.83,102.76,102.78,6100.0,91.8864,91.9311,91.8685,91.8864,6100.0
2015-12-30 13:30:00,102.81,102.87,102.78,102.87,8877.0,91.9132,91.9668,91.8864,91.9668,8877.0
2015-12-30 13:35:00,102.85,102.85,102.71,102.72,4277.0,91.949,91.949,91.8238,91.8327,4277.0
2015-12-30 13:40:00,102.72,102.86,102.72,102.84,5925.0,91.8327,91.9579,91.8327,91.94,5925.0
2015-12-30 13:45:00,102.85,102.91,102.85,102.9,5369.0,91.949,92.0026,91.949,91.9937,5369.0
2015-12-30 13:50:00,102.91,102.96,102.83,102.84,13197.0,92.0026,92.0473,91.9311,91.94,13197.0
2015-12-30 13:55:00,102.85,103.0,102.85,102.95,7347.0,91.949,92.0831,91.949,92.0384,7347.0
2015-12-30 14:00:00,102.94,103.07,102.94,103.0,7883.0,92.0294,92.1456,92.0294,92.0831,7883.0
2015-12-30 14:05:00,102.98,103.15,102.97,103.14,11345.0,92.0652,92.2172,92.0562,92.2082,11345.0
2015-12-30 14:10:00,103.15,103.24,103.13,103.22,9436.0,92.2172,92.2976,92.1993,92.2798,9436.0
2015-12-30 14:15:00,103.22,103.22,103.11,103.12,3600.0,92.2798,92.2798,92.1814,92.1903,3600.0
2015-12-30 14:20:00,103.14,103.16,102.98,102.98,7171.0,92.2082,92.2261,92.0652,92.0652,7171.0
2015-12-30 14:25:00,102.94,102.97,102.86,102.89,6484.0,92.0294,92.0562,91.9579,91.9847,6484.0
2015-12-30 14:30:00,102.85,102.89,102.82,102.89,5546.0,91.949,91.9847,91.9221,91.9847,5546.0
2015-12-30 14:35:00,102.88,102.91,102.82,102.91,5312.0,91.9758,92.0026,91.9221,92.0026,5312.0
2015-12-30 14:40:00,102.91,102.93,102.87,102.88,4206.0,92.0026,92.0205,91.9668,91.9758,4206.0
2015-12-30 14:45:00,102.89,102.92,102.84,102.9,6606.0,91.9847,92.0115,91.94,91.9937,6606.0
2015-12-30 14:50:00,102.89,102.9,102.82,102.87,5301.0,91.9847,91.9937,91.9221,91.9668,5301.0
2015-12-30 14:55:00,102.84,102.9,102.78,102.85,4900.0,91.94,91.9937,91.8864,91.949,4900.0
2015-12-30 15:00:00,102.87,102.97,102.85,102.97,10100.0,91.9668,92.0562,91.949,92.0562,10100.0
2015-12-30 15:05:00,102.94,102.97,102.91,102.93,6967.0,92.0294,92.0562,92.0026,92.0205,6967.0
2015-12-30 15:10:00,102.92,102.99,102.91,102.98,7576.0,92.0115,92.0741,92.0026,92.0652,7576.0
2015-12-30 15:15:00,103.0,103.22,102.98,103.17,12174.0,92.0831,92.2798,92.0652,92.235,12174.0
2015-12-30 15:20:00,103.16,103.23,103.15,103.19,7628.0,92.2261,92.2887,92.2172,92.2529,7628.0
2015-12-30 15:25:00,103.2,103.22,103.14,103.18,19728.0,92.2619,92.2798,92.2082,92.244,19728.0
2015-12-30 15:30:00,103.16,103.17,102.69,102.73,23635.0,92.2261,92.235,91.8059,91.8417,23635.0
2015-12-30 15:35:00,102.68,102.84,102.57,102.81,25838.0,91.797,91.94,91.6986,91.9132,25838.0
2015-12-30 15:40:00,102.8,102.91,102.74,102.84,24466.0,91.9043,92.0026,91.8506,91.94,24466.0
2015-12-30 15:45:00,102.83,102.88,102.8,102.87,32255.0,91.9311,91.9758,91.9043,91.9668,32255.0
2015-12-30 15:50:00,102.87,102.9,102.75,102.77,34654.0,91.9668,91.9937,91.8596,91.8774,34654.0
2015-12-30 15:55:00,102.77,102.84,102.71,102.73,69973.0,91.8774,91.94,91.8238,91.8417,69973.0
2015-12-31 09:30:00,102.41,102.7,102.01,102.7,20418.0,91.5556,91.8149,91.198,91.8149,20418.0
2015-12-31 09:35:00,102.5,102.67,102.05,102.3,12516.0,91.6361,91.788,91.2338,91.4573,12516.0
2015-12-31 09:40:00,102.24,102.59,102.03,102.08,8647.0,91.4036,91.7165,91.2159,91.2606,8647.0
2015-12-31 09:45:00,102.04,102.37,102.03,102.28,10678.0,91.2248,91.5198,91.2159,91.4394,10678.0
2015-12-31 09:50:00,102.23,102.24,102.02,102.03,12742.0,91.3947,91.4036,91.2069,91.2159,12742.0
2015-12-31 09:55:00,102.04,102.34,102.04,102.26,7263.0,91.2248,91.493,91.2248,91.4215,7263.0
2015-12-31 10:00:00,102.22,102.38,102.22,102.29,21220.0,91.3857,91.5288,91.3857,91.4483,21220.0
2015-12-31 10:05:00,102.28,102.28,102.04,102.06,13506.0,91.4394,91.4394,91.2248,91.2427,13506.0
2015-12-31 10:10:00,102.08,102.09,101.86,101.9,12580.0,91.2606,91.2695,91.0639,91.0997,12580.0
2015-12-31 10:15:00,101.87,102.0,101.87,101.94,3610.0,91.0728,91.1891,91.0728,91.1354,3610.0
2015-12-31 10:20:00,101.9,101.93,101.7,101.93,10035.0,91.0997,91.1265,90.9209,91.1265,10035.0
2015-12-31 10:25:00,101.9,101.93,101.75,101.88,7874.0,91.0997,91.1265,90.9656,91.0818,7874.0
2015-12-31 10:30:00,101.88,101.91,101.68,101.84,11107.0,91.0818,91.1086,90.903,91.046,11107.0
2015-12-31 10:35:00,101.85,101.94,101.74,101.93,13652.0,91.055,91.1354,90.9566,91.1265,13652.0
2015-12-31 10:40:00,101.91,101.93,101.85,101.87,5873.0,91.1086,91.1265,91.055,91.0728,5873.0
2015-12-31 10:45:00,101.87,102.01,101.85,101.99,3700.0,91.0728,91.198,91.055,91.1801,3700.0
2015-12-31 10:50:00,102.02,102.06,101.93,102.06,2590.0,91.2069,91.2427,91.1265,91.2427,2590.0
2015-12-31 10:55:00,102.03,102.03,101.85,101.95,6900.0,91.2159,91.2159,91.055,91.1444,6900.0
2015-12-31 11:00:00,101.96,102.13,101.94,102.03,10470.0,91.1533,91.3053,91.1354,91.2159,10470.0
2015-12-31 11:05:00,102.01,102.04,101.96,102.03,3750.0,91.198,91.2248,91.1533,91.2159,3750.0
2015-12-31 11:10:00,102.03,102.11,102.01,102.09,5800.0,91.2159,91.2874,91.198,91.2695,5800.0
2015-12-31 11:15:00,102.06,102.11,102.05,102.06,8205.0,91.2427,91.2874,91.2338,91.2427,8205.0
2015-12-31 11:20:00,102.06,102.1,102.01,102.01,3636.0,91.2427,91.2785,91.198,91.198,3636.0
2015-12-31 11:25:00,102.02,102.11,102.0,102.08,6715.0,91.2069,91.2874,91.1891,91.2606,6715.0
2015-12-31 11:30:00,102.03,102.13,102.0,102.12,10500.0,91.2159,91.3053,91.1891,91.2963,10500.0
2015-12-31 11:35:00,102.11,102.2,102.11,102.19,5050.0,91.2874,91.3679,91.2874,91.3589,5050.0
2015-12-31 11:40:00,102.16,102.17,102.02,102.11,17588.0,91.3321,91.341,91.2069,91.2874,17588.0
2015-12-31 11:45:00,102.12,102.28,102.11,102.2,20850.0,91.2963,91.4394,91.2874,91.3679,20850.0
2015-12-31 11:50:00,102.16,102.22,102.13,102.2,3700.0,91.3321,91.3857,91.3053,91.3679,3700.0
2015-12-31 11:55:00,102.18,102.22,102.12,102.22,3800.0,91.35,91.3857,91.2963,91.3857,3800.0
2015-12-31 12:00:00,102.23,102.33,102.23,102.31,8496.0,91.3947,91.4841,91.3947,91.4662,8496.0
2015-12-31 12:05:00,102.36,102.52,102.32,102.52,4684.0,91.5109,91.6539,91.4751,91.6539,4684.0
2015-12-31 12:10:00,102.51,102.51,102.25,102.38,6900.0,91.645,91.645,91.4126,91.5288,6900.0
2015-12-31 12:15:00,102.44,102.44,102.34,102.42,2800.0,91.5824,91.5824,91.493,91.5645,2800.0
2015-12-31 12:20:00,102.37,102.48,102.29,102.48,5106.0,91.5198,91.6182,91.4483,91.6182,5106.0
2015-12-31 12:25:00,102.5,102.64,102.5,102.64,4455.0,91.6361,91.7612,91.6361,91.7612,4455.0
2015-12-31 12:30:00,102.61,102.61,102.51,102.54,800.0,91.7344,91.7344,91.645,91.6718,800.0
2015-12-31 12:35:00,102.56,102.56,102.46,102.54,1100.0,91.6897,91.6897,91.6003,91.6718,1100.0
2015-12-31 12:40:00,102.55,102.61,102.49,102.6,3000.0,91.6808,91.7344,91.6271,91.7255,3000.0
2015-12-31 12:45:00,102.65,102.67,102.49,102.55,2132.0,91.7702,91.788,91.6271,91.6808,2132.0
2015-12-31 12:50:00,102.52,102.52,102.39,102.45,3779.0,91.6539,91.6539,91.5377,91.5914,3779.0
2015-12-31 12:55:00,102.49,102.51,102.33,102.33,2408.0,91.6271,91.645,91.4841,91.4841,2408.0
2015-12-31 13:00:00,102.29,102.39,102.25,102.35,4861.0,91.4483,91.5377,91.4126,91.502,4861.0
2015-12-31 13:05:00,102.4,102.4,102.22,102.23,6400.0,91.5467,91.5467,91.3857,91.3947,6400.0
2015-12-31 13:10:00,102.22,102.43,102.19,102.33,3300.0,91.3857,91.5735,91.3589,91.4841,3300.0
2015-12-31 13:15:00,102.29,102.29,102.25,102.25,1600.0,91.4483,91.4483,91.4126,91.4126,1600.0
2015-12-31 13:20:00,102.27,102.27,102.18,102.21,662.0,91.4304,91.4304,91.35,91.3768,662.0
2015-12-31 13:25:00,102.2,102.26,102.04,102.11,3419.0,91.3679,91.4215,91.2248,91.2874,3419.0
2015-12-31 13:30:00,102.07,102.19,102.06,102.12,2350.0,91.2516,91.3589,91.2427,91.2963,2350.0
2015-12-31 13:35:00,102.11,102.11,101.98,102.0,2800.0,91.2874,91.2874,91.1712,91.1891,2800.0
2015-12-31 13:40:00,101.97,102.22,101.97,102.22,4470.0,91.1622,91.3857,91.1622,91.3857,4470.0
2015-12-31 13:45:00,102.24,102.24,102.1,102.14,3100.0,91.4036,91.4036,91.2785,91.3142,3100.0
2015-12-31 13:50:00,102.13,102.16,102.07,102.12,3465.0,91.3053,91.3321,91.2516,91.2963,3465.0
2015-12-31 13:55:00,102.11,102.14,102.08,102.09,1195.0,91.2874,91.3142,91.2606,91.2695,1195.0
2015-12-31 14:00:00,102.07,102.15,102.04,102.05,5647.0,91.2516,91.3232,91.2248,91.2338,5647.0
2015-12-31 14:05:00,102.08,102.08,101.97,101.97,4629.0,91.2606,91.2606,91.1622,91.1622,4629.0
2015-12-31 14:10:00,101.96,101.98,101.9,101.91,2370.0,91.1533,91.1712,91.0997,91.1086,2370.0
2015-12-31 14:15:00,101.92,101.95,101.9,101.93,5200.0,91.1175,91.1444,91.0997,91.1265,5200.0
2015-12-31 14:20:00,101.93,101.94,101.72,101.78,6189.0,91.1265,91.1354,90.9387,90.9924,6189.0
2015-12-31 14:25:00,101.76,101.76,101.63,101.72,4950.0,90.9745,90.9745,90.8583,90.9387,4950.0
2015-12-31 14:30:00,101.75,101.75,101.54,101.57,3916.0,90.9656,90.9656,90.7778,90.8046,3916.0
2015-12-31 14:35:00,101.6,101.62,101.5,101.55,1782.0,90.8315,90.8493,90.7421,90.7868,1782.0
2015-12-31 14:40:00,101.56,101.77,101.53,101.74,10827.0,90.7957,90.9834,90.7689,90.9566,10827.0
2015-12-31 14:45:00,101.74,101.84,101.74,101.78,5721.0,90.9566,91.046,90.9566,90.9924,5721.0
2015-12-31 14:50:00,101.8,101.81,101.65,101.67,1946.0,91.0103,91.0192,90.8762,90.894,1946.0
2015-12-31 14:55:00,101.7,101.72,101.67,101.67,3200.0,90.9209,90.9387,90.894,90.894,3200.0
2015-12-31 15:00:00,101.66,101.67,101.61,101.65,3305.0,90.8851,90.894,90.8404,90.8762,3305.0
2015-12-31 15:05:00,101.62,101.65,101.5,101.52,3950.0,90.8493,90.8762,90.7421,90.7599,3950.0
2015-12-31 15:10:00,101.55,101.55,101.46,101.48,4387.0,90.7868,90.7868,90.7063,90.7242,4387.0
2015-12-31 15:15:00,101.5,101.6,101.47,101.47,13250.0,90.7421,90.8315,90.7152,90.7152,13250.0
2015-12-31 15:20:00,101.5,101.5,101.41,101.45,5300.0,90.7421,90.7421,90.6616,90.6974,5300.0
2015-12-31 15:25:00,101.42,101.45,101.32,101.34,10200.0,90.6705,90.6974,90.5811,90.599,10200.0
2015-12-31 15:30:00,101.37,101.5,101.36,101.5,11480.0,90.6258,90.7421,90.6169,90.7421,11480.0
2015-12-31 15:35:00,101.51,101.55,101.44,101.44,13401.0,90.751,90.7868,90.6884,90.6884,13401.0
2015-12-31 15:40:00,101.46,101.47,101.29,101.34,13114.0,90.7063,90.7152,90.5543,90.599,13114.0
2015-12-31 15:45:00,101.3,101.49,101.22,101.47,31141.0,90.5633,90.7331,90.4917,90.7152,31141.0
2015-12-31 15:50:00,101.47,101.6,101.45,101.58,50514.0,90.7152,90.8315,90.6974,90.8136,50514.0
2015-12-31 15:55:00,101.58,101.58,101.22,101.22,99122.0,90.8136,90.8136,90.4917,90.4917,99122.0
2016-01-04 09:30:00,99.6,99.81,98.56,98.76,173282.0,89.0434,89.2312,88.1137,88.2925,173282.0
2016-01-04 09:35:00,98.77,99.39,98.73,99.05,58705.0,88.3014,88.8557,88.2656,88.5517,58705.0
2016-01-04 09:40:00,99.15,99.24,98.36,98.64,41001.0,88.6411,88.7216,87.9349,88.1852,41001.0
2016-01-04 09:45:00,98.59,98.93,98.36,98.93,42568.0,88.1405,88.4444,87.9349,88.4444,42568.0
2016-01-04 09:50:00,98.93,99.22,98.64,98.64,18739.0,88.4444,88.7037,88.1852,88.1852,18739.0
2016-01-04 09:55:00,98.65,98.69,98.25,98.29,24264.0,88.1941,88.2299,87.8365,87.8723,24264.0
2016-01-04 10:00:00,98.3,98.34,97.09,97.09,77411.0,87.8812,87.917,86.7995,86.7995,77411.0
2016-01-04 10:05:00,97.09,97.34,96.69,97.04,122436.0,86.7995,87.023,86.4419,86.7548,122436.0
2016-01-04 10:10:00,97.1,98.16,97.01,98.16,53275.0,86.8084,87.7561,86.7279,87.7561,53275.0
2016-01-04 10:15:00,98.15,98.18,97.67,98.05,21410.0,87.7471,87.7739,87.318,87.6577,21410.0
2016-01-04 10:20:00,98.02,98.25,97.97,98.17,36999.0,87.6309,87.8365,87.5862,87.765,36999.0
2016-01-04 10:25:00,98.17,98.55,98.15,98.37,29237.0,87.765,88.1047,87.7471,87.9438,29237.0
2016-01-04 10:30:00,98.4,98.54,98.18,98.32,26146.0,87.9706,88.0958,87.7739,87.8991,26146.0
2016-01-04 10:35:00,98.31,98.31,97.98,98.09,15592.0,87.8902,87.8902,87.5951,87.6935,15592.0
2016-01-04 10:40:00,98.07,98.26,97.82,98.25,15550.0,87.6756,87.8455,87.4521,87.8365,15550.0
2016-01-04 10:45:00,98.27,98.32,98.14,98.21,13602.0,87.8544,87.8991,87.7382,87.8008,13602.0
2016-01-04 10:50:00,98.19,98.22,97.92,98.0,15693.0,87.7829,87.8097,87.5415,87.613,15693.0
2016-01-04 10:55:00,97.97,98.0,97.75,97.77,19533.0,87.5862,87.613,87.3895,87.4074,19533.0
2016-01-04 11:00:00,97.79,97.83,97.58,97.7,24114.0,87.4253,87.461,87.2375,87.3448,24114.0
2016-01-04 11:05:00,97.66,97.81,97.46,97.69,34720.0,87.3091,87.4432,87.1303,87.3359,34720.0
2016-01-04 11:10:00,97.67,97.85,97.5,97.83,27074.0,87.318,87.4789,87.166,87.461,27074.0
2016-01-04 11:15:00,97.82,97.94,97.28,97.35,27654.0,87.4521,87.5594,86.9693,87.0319,27654.0
2016-01-04 11:20:00,97.31,97.33,97.0,97.17,41029.0,86.9961,87.014,86.719,86.871,41029.0
2016-01-04 11:25:00,97.19,97.28,97.01,97.25,43889.0,86.8889,86.9693,86.7279,86.9425,43889.0
2016-01-04 11:30:00,97.25,97.85,97.18,97.66,86943.0,86.9425,87.4789,86.8799,87.3091,86943.0
2016-01-04 11:35:00,97.65,97.73,97.43,97.45,23687.0,87.3001,87.3716,87.1034,87.1213,23687.0
2016-01-04 11:40:00,97.45,97.46,97.29,97.29,20675.0,87.1213,87.1303,86.9783,86.9783,20675.0
2016-01-04 11:45:00,97.33,97.92,97.29,97.88,26175.0,87.014,87.5415,86.9783,87.5057,26175.0
2016-01-04 11:50:00,97.88,98.02,97.76,97.9,34619.0,87.5057,87.6309,87.3985,87.5236,34619.0
2016-01-04 11:55:00,97.88,97.91,97.62,97.76,14896.0,87.5057,87.5326,87.2733,87.3985,14896.0
2016-01-04 12:00:00,97.76,97.77,97.36,97.56,16900.0,87.3985,87.4074,87.0408,87.2197,16900.0
2016-01-04 12:05:00,97.56,97.67,97.4,97.5,15688.0,87.2197,87.318,87.0766,87.166,15688.0
2016-01-04 12:10:00,97.53,97.59,97.42,97.54,19747.0,87.1928,87.2465,87.0945,87.2018,19747.0
2016-01-04 12:15:00,97.58,97.9,97.58,97.88,16740.0,87.2375,87.5236,87.2375,87.5057,16740.0
2016-01-04 12:20:00,97.88,98.01,97.82,97.9,30351.0,87.5057,87.622,87.4521,87.5236,30351.0
2016-01-04 12:25:00,97.9,98.05,97.84,97.96,11100.0,87.5236,87.6577,87.47,87.5773,11100.0
2016-01-04 12:30:00,97.96,97.98,97.62,97.8,13875.0,87.5773,87.5951,87.2733,87.4342,13875.0
2016-01-04 12:35:00,97.81,98.05,97.77,98.01,10831.0,87.4432,87.6577,87.4074,87.622,10831.0
2016-01-04 12:40:00,98.01,98.14,97.72,98.09,14453.0,87.622,87.7382,87.3627,87.6935,14453.0
2016-01-04 12:45:00,98.12,98.22,98.02,98.14,13770.0,87.7203,87.8097,87.6309,87.7382,13770.0
2016-01-04 12:50:00,98.17,98.33,98.15,98.29,14119.0,87.765,87.908,87.7471,87.8723,14119.0
2016-01-04 12:55:00,98.31,98.37,98.13,98.18,24923.0,87.8902,87.9438,87.7292,87.7739,24923.0
2016-01-04 13:00:00,98.2,98.32,97.92,98.25,14689.0,87.7918,87.8991,87.5415,87.8365,14689.0
2016-01-04 13:05:00,98.25,98.25,98.05,98.13,14377.0,87.8365,87.8365,87.6577,87.7292,14377.0
2016-01-04 13:10:00,98.13,98.24,98.03,98.13,13742.0,87.7292,87.8276,87.6398,87.7292,13742.0
2016-01-04 13:15:00,98.16,98.38,98.02,98.02,54828.0,87.7561,87.9527,87.6309,87.6309,54828.0
2016-01-04 13:20:00,98.05,98.1,97.7,97.79,28640.0,87.6577,87.7024,87.3448,87.4253,28640.0
2016-01-04 13:25:00,97.85,97.85,97.61,97.69,20739.0,87.4789,87.4789,87.2644,87.3359,20739.0
2016-01-04 13:30:00,97.67,97.81,97.64,97.7,19032.0,87.318,87.4432,87.2912,87.3448,19032.0
2016-01-04 13:35:00,97.72,97.94,97.62,97.92,20254.0,87.3627,87.5594,87.2733,87.5415,20254.0
2016-01-04 13:40:00,97.87,97.87,97.66,97.67,19230.0,87.4968,87.4968,87.3091,87.318,19230.0
2016-01-04 13:45:00,97.7,97.83,97.5,97.63,13544.0,87.3448,87.461,87.166,87.2822,13544.0
2016-01-04 13:50:00,97.58,97.9,97.56,97.72,15936.0,87.2375,87.5236,87.2197,87.3627,15936.0
2016-01-04 13:55:00,97.8,97.89,97.57,97.73,12870.0,87.4342,87.5147,87.2286,87.3716,12870.0
2016-01-04 14:00:00,97.74,97.74,97.4,97.53,12782.0,87.3806,87.3806,87.0766,87.1928,12782.0
2016-01-04 14:05:00,97.52,97.54,97.4,97.44,16168.0,87.1839,87.2018,87.0766,87.1124,16168.0
2016-01-04 14:10:00,97.43,97.43,97.18,97.43,18675.0,87.1034,87.1034,86.8799,87.1034,18675.0
2016-01-04 14:15:00,97.44,97.72,97.31,97.7,26757.0,87.1124,87.3627,86.9961,87.3448,26757.0
2016-01-04 14:20:00,97.73,98.01,97.73,97.89,12110.0,87.3716,87.622,87.3716,87.5147,12110.0
2016-01-04 14:25:00,97.85,97.93,97.75,97.76,11411.0,87.4789,87.5504,87.3895,87.3985,11411.0
2016-01-04 14:30:00,97.81,97.81,97.42,97.42,12452.0,87.4432,87.4432,87.0945,87.0945,12452.0
2016-01-04 14:35:00,97.44,97.5,97.25,97.43,19903.0,87.1124,87.166,86.9425,87.1034,19903.0
2016-01-04 14:40:00,97.44,97.63,97.33,97.47,20290.0,87.1124,87.2822,87.014,87.1392,20290.0
2016-01-04 14:45:00,97.5,97.64,97.34,97.43,15215.0,87.166,87.2912,87.023,87.1034,15215.0
2016-01-04 14:50:00,97.47,97.56,97.25,97.34,14528.0,87.1392,87.2197,86.9425,87.023,14528.0
2016-01-04 14:55:00,97.35,97.44,97.19,97.36,17207.0,87.0319,87.1124,86.8889,87.0408,17207.0
2016-01-04 15:00:00,97.39,97.43,97.07,97.12,19922.0,87.0677,87.1034,86.7816,86.8263,19922.0
2016-01-04 15:05:00,97.11,97.24,97.07,97.1,20333.0,86.8173,86.9336,86.7816,86.8084,20333.0
2016-01-04 15:10:00,97.09,97.19,97.04,97.16,26637.0,86.7995,86.8889,86.7548,86.862,26637.0
2016-01-04 15:15:00,97.17,97.33,97.17,97.29,14917.0,86.871,87.014,86.871,86.9783,14917.0
2016-01-04 15:20:00,97.27,97.29,96.94,96.94,41807.0,86.9604,86.9783,86.6654,86.6654,41807.0
2016-01-04 15:25:00,96.94,97.24,96.94,97.22,28349.0,86.6654,86.9336,86.6654,86.9157,28349.0
2016-01-04 15:30:00,97.22,97.43,97.22,97.37,24489.0,86.9157,87.1034,86.9157,87.0498,24489.0
2016-01-04 15:35:00,97.38,97.61,97.35,97.55,46687.0,87.0587,87.2644,87.0319,87.2107,46687.0
2016-01-04 15:40:00,97.57,97.76,97.55,97.73,36766.0,87.2286,87.3985,87.2107,87.3716,36766.0
2016-01-04 15:45:00,97.74,98.08,97.72,98.04,51076.0,87.3806,87.6845,87.3627,87.6488,51076.0
2016-01-04 15:50:00,98.02,98.03,97.83,97.95,64770.0,87.6309,87.6398,87.461,87.5683,64770.0
2016-01-04 15:55:00,97.96,98.26,97.95,98.12,172641.0,87.5773,87.8455,87.5683,87.7203,172641.0
2016-01-05 09:30:00,96.39,97.5,96.3,97.19,78391.0,86.1737,87.166,86.0932,86.8889,78391.0
2016-01-05 09:35:00,97.22,97.35,96.84,96.86,56974.0,86.9157,87.0319,86.576,86.5938,56974.0
2016-01-05 09:40:00,96.86,97.11,96.61,96.97,64308.0,86.5938,86.8173,86.3703,86.6922,64308.0
2016-01-05 09:45:00,97.06,97.67,96.94,97.67,150288.0,86.7726,87.318,86.6654,87.318,150288.0
2016-01-05 09:50:00,97.63,97.68,96.97,97.11,73438.0,87.2822,87.3269,86.6922,86.8173,73438.0
2016-01-05 09:55:00,97.1,97.27,96.83,96.83,25796.0,86.8084,86.9604,86.567,86.567,25796.0
2016-01-05 10:00:00,96.89,96.96,96.54,96.65,30647.0,86.6207,86.6832,86.3078,86.4061,30647.0
2016-01-05 10:05:00,96.71,97.09,96.69,96.86,20785.0,86.4597,86.7995,86.4419,86.5938,20785.0
2016-01-05 10:10:00,96.86,97.07,96.8,96.91,17988.0,86.5938,86.7816,86.5402,86.6385,17988.0
2016-01-05 10:15:00,96.92,97.42,96.83,97.37,12793.0,86.6475,87.0945,86.567,87.0498,12793.0
2016-01-05 10:20:00,97.34,97.38,97.06,97.19,15238.0,87.023,87.0587,86.7726,86.8889,15238.0
2016-01-05 10:25:00,97.14,97.37,97.02,97.37,8962.0,86.8442,87.0498,86.7369,87.0498,8962.0
2016-01-05 10:30:00,97.37,97.64,97.33,97.43,20690.0,87.0498,87.2912,87.014,87.1034,20690.0
2016-01-05 10:35:00,97.48,97.48,97.35,97.37,43255.0,87.1481,87.1481,87.0319,87.0498,43255.0
2016-01-05 10:40:00,97.34,97.45,97.32,97.41,17949.0,87.023,87.1213,87.0051,87.0856,17949.0
2016-01-05 10:45:00,97.41,97.48,97.27,97.39,13701.0,87.0856,87.1481,86.9604,87.0677,13701.0
2016-01-05 10:50:00,97.41,97.43,97.26,97.35,30833.0,87.0856,87.1034,86.9514,87.0319,30833.0
2016-01-05 10:55:00,97.36,97.46,97.22,97.4,12887.0,87.0408,87.1303,86.9157,87.0766,12887.0
2016-01-05 11:00:00,97.36,97.41,97.22,97.23,14299.0,87.0408,87.0856,86.9157,86.9246,14299.0
2016-01-05 11:05:00,97.23,97.34,97.23,97.24,5826.0,86.9246,87.023,86.9246,86.9336,5826.0
2016-01-05 11:10:00,97.21,97.21,96.98,96.98,6830.0,86.9067,86.9067,86.7011,86.7011,6830.0
2016-01-05 11:15:00,96.92,97.01,96.8,96.8,8350.0,86.6475,86.7279,86.5402,86.5402,8350.0
2016-01-05 11:20:00,96.82,96.97,96.8,96.81,7318.0,86.5581,86.6922,86.5402,86.5491,7318.0
2016-01-05 11:25:00,96.81,97.11,96.81,97.01,4100.0,86.5491,86.8173,86.5491,86.7279,4100.0
2016-01-05 11:30:00,96.94,97.07,96.89,97.07,6457.0,86.6654,86.7816,86.6207,86.7816,6457.0
2016-01-05 11:35:00,97.11,97.15,97.0,97.08,8267.0,86.8173,86.8531,86.719,86.7905,8267.0
2016-01-05 11:40:00,97.11,97.26,97.02,97.05,5837.0,86.8173,86.9514,86.7369,86.7637,5837.0
2016-01-05 11:45:00,97.01,97.23,96.95,97.23,6436.0,86.7279,86.9246,86.6743,86.9246,6436.0
2016-01-05 11:50:00,97.29,97.33,97.12,97.21,8183.0,86.9783,87.014,86.8263,86.9067,8183.0
2016-01-05 11:55:00,97.21,97.43,97.2,97.37,59981.0,86.9067,87.1034,86.8978,87.0498,59981.0
2016-01-05 12:00:00,97.31,97.35,97.24,97.31,18402.0,86.9961,87.0319,86.9336,86.9961,18402.0
2016-01-05 12:05:00,97.3,97.34,96.94,97.09,23502.0,86.9872,87.023,86.6654,86.7995,23502.0
2016-01-05 12:10:00,97.11,97.19,96.93,96.96,7345.0,86.8173,86.8889,86.6564,86.6832,7345.0
2016-01-05 12:15:00,96.93,96.96,96.76,96.84,15896.0,86.6564,86.6832,86.5044,86.576,15896.0
2016-01-05 12:20:00,96.83,96.99,96.8,96.8,5727.0,86.567,86.7101,86.5402,86.5402,5727.0
2016-01-05 12:25:00,96.82,96.96,96.77,96.93,5511.0,86.5581,86.6832,86.5134,86.6564,5511.0
2016-01-05 12:30:00,96.96,96.98,96.81,96.81,2957.0,86.6832,86.7011,86.5491,86.5491,2957.0
2016-01-05 12:35:00,96.82,96.91,96.82,96.89,5059.0,86.5581,86.6385,86.5581,86.6207,5059.0
2016-01-05 12:40:00,96.91,96.95,96.73,96.78,4500.0,86.6385,86.6743,86.4776,86.5223,4500.0
2016-01-05 12:45:00,96.79,96.89,96.7,96.74,4893.0,86.5313,86.6207,86.4508,86.4866,4893.0
2016-01-05 12:50:00,96.72,96.9,96.66,96.85,4724.0,86.4687,86.6296,86.415,86.5849,4724.0
2016-01-05 12:55:00,96.9,96.95,96.8,96.95,4734.0,86.6296,86.6743,86.5402,86.6743,4734.0
2016-01-05 13:00:00,96.97,97.11,96.85,97.09,4300.0,86.6922,86.8173,86.5849,86.7995,4300.0
2016-01-05 13:05:00,97.17,97.17,97.03,97.09,7216.0,86.871,86.871,86.7458,86.7995,7216.0
2016-01-05 13:10:00,97.17,97.27,97.08,97.13,7230.0,86.871,86.9604,86.7905,86.8352,7230.0
2016-01-05 13:15:00,97.11,97.14,96.94,96.94,5926.0,86.8173,86.8442,86.6654,86.6654,5926.0
2016-01-05 13:20:00,96.94,96.97,96.79,96.79,11713.0,86.6654,86.6922,86.5313,86.5313,11713.0
2016-01-05 13:25:00,96.82,96.97,96.78,96.9,4999.0,86.5581,86.6922,86.5223,86.6296,4999.0
2016-01-05 13:30:00,96.88,96.93,96.79,96.79,5750.0,86.6117,86.6564,86.5313,86.5313,5750.0
2016-01-05 13:35:00,96.82,96.89,96.75,96.85,3822.0,86.5581,86.6207,86.4955,86.5849,3822.0
2016-01-05 13:40:00,96.87,96.95,96.83,96.89,48479.0,86.6028,86.6743,86.567,86.6207,48479.0
2016-01-05 13:45:00,96.94,97.07,96.88,97.07,23953.0,86.6654,86.7816,86.6117,86.7816,23953.0
2016-01-05 13:50:00,97.08,97.16,96.98,97.1,11298.0,86.7905,86.862,86.7011,86.8084,11298.0
2016-01-05 13:55:00,97.1,97.12,97.0,97.05,18767.0,86.8084,86.8263,86.719,86.7637,18767.0
2016-01-05 14:00:00,97.06,97.12,97.0,97.05,10026.0,86.7726,86.8263,86.719,86.7637,10026.0
2016-01-05 14:05:00,97.04,97.06,96.93,96.99,7713.0,86.7548,86.7726,86.6564,86.7101,7713.0
2016-01-05 14:10:00,96.99,97.11,96.96,97.01,6702.0,86.7101,86.8173,86.6832,86.7279,6702.0
2016-01-05 14:15:00,96.98,97.06,96.95,97.04,11444.0,86.7011,86.7726,86.6743,86.7548,11444.0
2016-01-05 14:20:00,97.04,97.12,97.01,97.1,16010.0,86.7548,86.8263,86.7279,86.8084,16010.0
2016-01-05 14:25:00,97.1,97.11,97.04,97.08,21655.0,86.8084,86.8173,86.7548,86.7905,21655.0
2016-01-05 14:30:00,97.08,97.11,96.92,96.95,12834.0,86.7905,86.8173,86.6475,86.6743,12834.0
2016-01-05 14:35:00,96.95,97.0,96.84,96.88,9656.0,86.6743,86.719,86.576,86.6117,9656.0
2016-01-05 14:40:00,96.88,96.97,96.83,96.91,8903.0,86.6117,86.6922,86.567,86.6385,8903.0
2016-01-05 14:45:00,96.91,96.97,96.87,96.97,6825.0,86.6385,86.6922,86.6028,86.6922,6825.0
2016-01-05 14:50:00,97.0,97.02,96.87,96.89,8687.0,86.719,86.7369,86.6028,86.6207,8687.0
2016-01-05 14:55:00,96.91,96.95,96.74,96.76,11616.0,86.6385,86.6743,86.4866,86.5044,11616.0
2016-01-05 15:00:00,96.77,96.81,96.55,96.64,16204.0,86.5134,86.5491,86.3167,86.3972,16204.0
2016-01-05 15:05:00,96.63,96.76,96.53,96.68,14265.0,86.3882,86.5044,86.2988,86.4329,14265.0
2016-01-05 15:10:00,96.64,96.69,96.59,96.69,13616.0,86.3972,86.4419,86.3525,86.4419,13616.0
2016-01-05 15:15:00,96.7,96.76,96.53,96.54,15305.0,86.4508,86.5044,86.2988,86.3078,15305.0
2016-01-05 15:20:00,96.54,96.54,96.3,96.34,32676.0,86.3078,86.3078,86.0932,86.129,32676.0
2016-01-05 15:25:00,96.34,96.59,96.32,96.54,26467.0,86.129,86.3525,86.1111,86.3078,26467.0
2016-01-05 15:30:00,96.54,96.6,96.43,96.58,24951.0,86.3078,86.3614,86.2094,86.3435,24951.0
2016-01-05 15:35:00,96.6,96.63,96.46,96.6,36080.0,86.3614,86.3882,86.2362,86.3614,36080.0
2016-01-05 15:40:00,96.62,96.69,96.49,96.54,61295.0,86.3793,86.4419,86.2631,86.3078,61295.0
2016-01-05 15:45:00,96.57,96.64,96.53,96.62,52374.0,86.3346,86.3972,86.2988,86.3793,52374.0
2016-01-05 15:50:00,96.61,96.63,96.52,96.55,48338.0,86.3703,86.3882,86.2899,86.3167,48338.0
2016-01-05 15:55:00,96.57,96.6,96.41,96.55,134983.0,86.3346,86.3614,86.1915,86.3167,134983.0
2016-01-06 09:30:00,94.22,94.23,93.5,93.63,221976.0,84.2337,84.2426,83.59,83.7062,221976.0
2016-01-06 09:35:00,93.58,94.52,93.31,94.45,156615.0,83.6615,84.5019,83.4201,84.4393,156615.0
2016-01-06 09:40:00,94.42,94.65,93.7,93.74,66731.0,84.4125,84.6181,83.7688,83.8045,66731.0
2016-01-06 09:45:00,93.77,94.27,93.76,94.25,60778.0,83.8314,84.2784,83.8224,84.2605,60778.0
2016-01-06 09:50:00,94.3,94.9,94.11,94.43,47119.0,84.3052,84.8416,84.1353,84.4214,47119.0
2016-01-06 09:55:00,94.46,94.54,94.14,94.3,57738.0,84.4482,84.5197,84.1621,84.3052,57738.0
2016-01-06 10:00:00,94.26,94.54,93.95,93.95,26455.0,84.2694,84.5197,83.9923,83.9923,26455.0
2016-01-06 10:05:00,94.0,94.32,93.84,94.28,36775.0,84.037,84.3231,83.8939,84.2873,36775.0
2016-01-06 10:10:00,94.28,94.59,94.23,94.58,32404.0,84.2873,84.5644,84.2426,84.5555,32404.0
2016-01-06 10:15:00,94.6,94.86,94.55,94.71,55479.0,84.5734,84.8058,84.5287,84.6717,55479.0
2016-01-06 10:20:00,94.71,94.9,94.66,94.69,32345.0,84.6717,84.8416,84.627,84.6538,32345.0
2016-01-06 10:25:00,94.69,94.9,94.55,94.85,18926.0,84.6538,84.8416,84.5287,84.7969,18926.0
2016-01-06 10:30:00,94.85,94.98,94.7,94.98,26580.0,84.7969,84.9131,84.6628,84.9131,26580.0
2016-01-06 10:35:00,94.99,95.2,94.97,95.08,27652.0,84.922,85.1098,84.9042,85.0025,27652.0
2016-01-06 10:40:00,95.08,95.12,94.89,95.03,24596.0,85.0025,85.0383,84.8326,84.9578,24596.0
2016-01-06 10:45:00,95.03,95.15,94.93,95.13,15968.0,84.9578,85.0651,84.8684,85.0472,15968.0
2016-01-06 10:50:00,95.09,95.38,95.09,95.31,10552.0,85.0114,85.2707,85.0114,85.2081,10552.0
2016-01-06 10:55:00,95.31,95.89,95.3,95.89,17877.0,85.2081,85.7267,85.1992,85.7267,17877.0
2016-01-06 11:00:00,95.89,95.91,95.49,95.58,15542.0,85.7267,85.7445,85.3691,85.4495,15542.0
2016-01-06 11:05:00,95.59,95.65,95.25,95.35,20380.0,85.4585,85.5121,85.1545,85.2439,20380.0
2016-01-06 11:10:00,95.38,95.48,95.36,95.48,12702.0,85.2707,85.3601,85.2528,85.3601,12702.0
2016-01-06 11:15:00,95.46,95.98,95.45,95.94,18187.0,85.3422,85.8071,85.3333,85.7714,18187.0
2016-01-06 11:20:00,95.94,96.42,95.94,96.41,22193.0,85.7714,86.2005,85.7714,86.1915,22193.0
2016-01-06 11:25:00,96.4,96.52,96.28,96.49,27801.0,86.1826,86.2899,86.0753,86.2631,27801.0
2016-01-06 11:30:00,96.52,96.76,96.46,96.69,19688.0,86.2899,86.5044,86.2362,86.4419,19688.0
2016-01-06 11:35:00,96.72,96.79,96.49,96.56,26058.0,86.4687,86.5313,86.2631,86.3256,26058.0
2016-01-06 11:40:00,96.61,96.71,96.34,96.35,25571.0,86.3703,86.4597,86.129,86.1379,25571.0
2016-01-06 11:45:00,96.38,96.39,96.05,96.09,11515.0,86.1647,86.1737,85.8697,85.9055,11515.0
2016-01-06 11:50:00,96.06,96.37,96.01,96.34,20931.0,85.8786,86.1558,85.8339,86.129,20931.0
2016-01-06 11:55:00,96.34,96.34,96.15,96.25,12964.0,86.129,86.129,85.9591,86.0485,12964.0
2016-01-06 12:00:00,96.21,96.23,96.11,96.16,12715.0,86.0127,86.0306,85.9233,85.968,12715.0
2016-01-06 12:05:00,96.16,96.2,96.07,96.15,21902.0,85.968,86.0038,85.8876,85.9591,21902.0
2016-01-06 12:10:00,96.14,96.19,96.07,96.19,12462.0,85.9502,85.9949,85.8876,85.9949,12462.0
2016-01-06 12:15:00,96.2,96.22,96.07,96.17,10900.0,86.0038,86.0217,85.8876,85.977,10900.0
2016-01-06 12:20:00,96.15,96.19,95.91,95.92,9409.0,85.9591,85.9949,85.7445,85.7535,9409.0
2016-01-06 12:25:00,95.91,95.97,95.76,95.95,12600.0,85.7445,85.7982,85.6104,85.7803,12600.0
2016-01-06 12:30:00,95.92,95.96,95.84,95.87,10159.0,85.7535,85.7892,85.682,85.7088,10159.0
2016-01-06 12:35:00,95.89,96.01,95.79,95.91,16200.0,85.7267,85.8339,85.6373,85.7445,16200.0
2016-01-06 12:40:00,95.88,95.88,95.74,95.81,8599.0,85.7177,85.7177,85.5926,85.6551,8599.0
2016-01-06 12:45:00,95.76,95.82,95.67,95.68,9013.0,85.6104,85.6641,85.53,85.5389,9013.0
2016-01-06 12:50:00,95.68,95.79,95.66,95.7,11065.0,85.5389,85.6373,85.521,85.5568,11065.0
2016-01-06 12:55:00,95.69,95.84,95.57,95.58,16158.0,85.5479,85.682,85.4406,85.4495,16158.0
2016-01-06 13:00:00,95.56,95.56,95.36,95.44,16424.0,85.4316,85.4316,85.2528,85.3243,16424.0
2016-01-06 13:05:00,95.43,95.43,95.28,95.34,8851.0,85.3154,85.3154,85.1813,85.2349,8851.0
2016-01-06 13:10:00,95.37,95.5,95.22,95.45,14201.0,85.2618,85.378,85.1277,85.3333,14201.0
2016-01-06 13:15:00,95.46,95.56,95.28,95.3,28333.0,85.3422,85.4316,85.1813,85.1992,28333.0
2016-01-06 13:20:00,95.27,95.33,95.23,95.28,9500.0,85.1724,85.226,85.1366,85.1813,9500.0
2016-01-06 13:25:00,95.28,95.36,95.18,95.34,14446.0,85.1813,85.2528,85.0919,85.2349,14446.0
2016-01-06 13:30:00,95.34,95.59,95.33,95.56,19793.0,85.2349,85.4585,85.226,85.4316,19793.0
2016-01-06 13:35:00,95.54,95.77,95.54,95.7,15285.0,85.4138,85.6194,85.4138,85.5568,15285.0
2016-01-06 13:40:00,95.68,95.85,95.68,95.76,17013.0,85.5389,85.6909,85.5389,85.6104,17013.0
2016-01-06 13:45:00,95.78,95.79,95.58,95.61,10655.0,85.6283,85.6373,85.4495,85.4763,10655.0
2016-01-06 13:50:00,95.61,95.68,95.43,95.47,9504.0,85.4763,85.5389,85.3154,85.3512,9504.0
2016-01-06 13:55:00,95.46,95.48,95.31,95.31,9978.0,85.3422,85.3601,85.2081,85.2081,9978.0
2016-01-06 14:00:00,95.36,95.62,95.25,95.6,22287.0,85.2528,85.4853,85.1545,85.4674,22287.0
2016-01-06 14:05:00,95.63,95.68,95.31,95.65,13745.0,85.4942,85.5389,85.2081,85.5121,13745.0
2016-01-06 14:10:00,95.66,95.66,95.33,95.46,13681.0,85.521,85.521,85.226,85.3422,13681.0
2016-01-06 14:15:00,95.47,95.55,95.38,95.55,14354.0,85.3512,85.4227,85.2707,85.4227,14354.0
2016-01-06 14:20:00,95.53,95.55,95.33,95.41,14243.0,85.4048,85.4227,85.226,85.2975,14243.0
2016-01-06 14:25:00,95.43,95.46,95.13,95.13,17561.0,85.3154,85.3422,85.0472,85.0472,17561.0
2016-01-06 14:30:00,95.15,95.19,95.07,95.13,25943.0,85.0651,85.1008,84.9936,85.0472,25943.0
2016-01-06 14:35:00,95.12,95.17,95.02,95.05,9846.0,85.0383,85.083,84.9489,84.9757,9846.0
2016-01-06 14:40:00,95.05,95.07,94.82,94.84,46747.0,84.9757,84.9936,84.7701,84.7879,46747.0
2016-01-06 14:45:00,94.84,94.89,94.58,94.64,16006.0,84.7879,84.8326,84.5555,84.6091,16006.0
2016-01-06 14:50:00,94.57,94.66,94.51,94.66,15101.0,84.5466,84.627,84.4929,84.627,15101.0
2016-01-06 14:55:00,94.66,94.69,94.47,94.57,21421.0,84.627,84.6538,84.4572,84.5466,21421.0
2016-01-06 15:00:00,94.55,94.66,94.52,94.64,29885.0,84.5287,84.627,84.5019,84.6091,29885.0
2016-01-06 15:05:00,94.62,94.7,94.6,94.64,18064.0,84.5913,84.6628,84.5734,84.6091,18064.0
2016-01-06 15:10:00,94.65,94.89,94.62,94.89,25767.0,84.6181,84.8326,84.5913,84.8326,25767.0
2016-01-06 15:15:00,94.87,95.13,94.85,95.13,23721.0,84.8148,85.0472,84.7969,85.0472,23721.0
2016-01-06 15:20:00,95.17,95.27,95.07,95.24,20582.0,85.083,85.1724,84.9936,85.1455,20582.0
2016-01-06 15:25:00,95.28,95.3,95.15,95.28,27264.0,85.1813,85.1992,85.0651,85.1813,27264.0
2016-01-06 15:30:00,95.27,95.46,95.27,95.42,26252.0,85.1724,85.3422,85.1724,85.3065,26252.0
2016-01-06 15:35:00,95.41,95.53,95.29,95.49,29962.0,85.2975,85.4048,85.1902,85.3691,29962.0
2016-01-06 15:40:00,95.46,95.51,95.32,95.41,34371.0,85.3422,85.3869,85.2171,85.2975,34371.0
2016-01-06 15:45:00,95.4,95.53,95.28,95.37,53756.0,85.2886,85.4048,85.1813,85.2618,53756.0
2016-01-06 15:50:00,95.36,95.39,95.12,95.27,51691.0,85.2528,85.2796,85.0383,85.1724,51691.0
2016-01-06 15:55:00,95.29,95.41,95.21,95.33,123664.0,85.1902,85.2975,85.1187,85.226,123664.0
2016-01-07 09:30:00,93.18,93.38,93.13,93.37,9558.0,83.3039,83.4827,83.2592,83.4737,9558.0
2016-01-07 09:35:00,93.37,94.1,93.3,94.05,40604.0,83.4737,84.1264,83.4112,84.0817,40604.0
2016-01-07 09:40:00,93.94,94.03,93.13,93.46,24511.0,83.9833,84.0638,83.2592,83.5542,24511.0
2016-01-07 09:45:00,93.47,93.82,93.41,93.78,20870.0,83.5631,83.8761,83.5095,83.8403,20870.0
2016-01-07 09:50:00,93.76,93.93,93.61,93.73,30464.0,83.8224,83.9744,83.6883,83.7956,30464.0
2016-01-07 09:55:00,93.75,94.02,93.62,93.81,30150.0,83.8135,84.0549,83.6973,83.8671,30150.0
2016-01-07 10:00:00,93.77,94.01,93.74,93.86,19498.0,83.8314,84.0459,83.8045,83.9118,19498.0
2016-01-07 10:05:00,93.83,94.23,93.74,94.22,26087.0,83.885,84.2426,83.8045,84.2337,26087.0
2016-01-07 10:10:00,94.21,94.48,93.94,94.41,19897.0,84.2247,84.4661,83.9833,84.4035,19897.0
2016-01-07 10:15:00,94.48,94.63,94.43,94.53,30883.0,84.4661,84.6002,84.4214,84.5108,30883.0
2016-01-07 10:20:00,94.53,94.56,94.13,94.19,23656.0,84.5108,84.5376,84.1532,84.2068,23656.0
2016-01-07 10:25:00,94.24,94.53,94.14,94.33,34889.0,84.2515,84.5108,84.1621,84.332,34889.0
2016-01-07 10:30:00,94.35,94.76,94.31,94.64,38332.0,84.3499,84.7164,84.3141,84.6091,38332.0
2016-01-07 10:35:00,94.65,94.67,94.43,94.51,18617.0,84.6181,84.636,84.4214,84.4929,18617.0
2016-01-07 10:40:00,94.49,94.61,94.37,94.5,10300.0,84.475,84.5823,84.3678,84.484,10300.0
2016-01-07 10:45:00,94.47,94.6,94.39,94.53,15378.0,84.4572,84.5734,84.3856,84.5108,15378.0
2016-01-07 10:50:00,94.54,94.56,94.46,94.46,25155.0,84.5197,84.5376,84.4482,84.4482,25155.0
2016-01-07 10:55:00,94.51,94.55,94.44,94.49,14550.0,84.4929,84.5287,84.4303,84.475,14550.0
2016-01-07 11:00:00,94.53,94.67,94.36,94.44,28324.0,84.5108,84.636,84.3588,84.4303,28324.0
2016-01-07 11:05:00,94.42,94.55,94.39,94.45,14079.0,84.4125,84.5287,84.3856,84.4393,14079.0
2016-01-07 11:10:00,94.43,94.69,94.4,94.64,28577.0,84.4214,84.6538,84.3946,84.6091,28577.0
2016-01-07 11:15:00,94.62,94.66,94.55,94.59,21050.0,84.5913,84.627,84.5287,84.5644,21050.0
2016-01-07 11:20:00,94.6,94.65,94.17,94.24,17254.0,84.5734,84.6181,84.189,84.2515,17254.0
2016-01-07 11:25:00,94.32,94.46,94.26,94.4,11970.0,84.3231,84.4482,84.2694,84.3946,11970.0
2016-01-07 11:30:00,94.42,94.44,94.26,94.35,17833.0,84.4125,84.4303,84.2694,84.3499,17833.0
2016-01-07 11:35:00,94.4,94.43,94.31,94.37,11663.0,84.3946,84.4214,84.3141,84.3678,11663.0
2016-01-07 11:40:00,94.36,94.45,94.33,94.37,14005.0,84.3588,84.4393,84.332,84.3678,14005.0
2016-01-07 11:45:00,94.36,94.36,94.06,94.21,15286.0,84.3588,84.3588,84.0906,84.2247,15286.0
2016-01-07 11:50:00,94.24,94.34,94.03,94.03,16681.0,84.2515,84.3409,84.0638,84.0638,16681.0
2016-01-07 11:55:00,94.06,94.2,94.06,94.14,6453.0,84.0906,84.2158,84.0906,84.1621,6453.0
2016-01-07 12:00:00,94.11,94.22,94.01,94.13,16128.0,84.1353,84.2337,84.0459,84.1532,16128.0
2016-01-07 12:05:00,94.13,94.32,94.03,94.13,6784.0,84.1532,84.3231,84.0638,84.1532,6784.0
2016-01-07 12:10:00,94.12,94.37,94.12,94.35,9531.0,84.1443,84.3678,84.1443,84.3499,9531.0
2016-01-07 12:15:00,94.36,94.43,94.21,94.23,24223.0,84.3588,84.4214,84.2247,84.2426,24223.0
2016-01-07 12:20:00,94.23,94.37,94.17,94.18,14810.0,84.2426,84.3678,84.189,84.1979,14810.0
2016-01-07 12:25:00,94.21,94.22,94.04,94.19,9825.0,84.2247,84.2337,84.0727,84.2068,9825.0
2016-01-07 12:30:00,94.18,94.21,94.09,94.17,6584.0,84.1979,84.2247,84.1174,84.189,6584.0
2016-01-07 12:35:00,94.11,94.15,93.87,93.88,10273.0,84.1353,84.1711,83.9208,83.9297,10273.0
2016-01-07 12:40:00,93.86,93.95,93.81,93.91,6137.0,83.9118,83.9923,83.8671,83.9565,6137.0
2016-01-07 12:45:00,93.9,94.1,93.86,94.01,4600.0,83.9476,84.1264,83.9118,84.0459,4600.0
2016-01-07 12:50:00,94.01,94.03,93.88,93.88,42616.0,84.0459,84.0638,83.9297,83.9297,42616.0
2016-01-07 12:55:00,93.88,93.93,93.74,93.79,10510.0,83.9297,83.9744,83.8045,83.8492,10510.0
2016-01-07 13:00:00,93.76,93.78,93.56,93.69,11324.0,83.8224,83.8403,83.6436,83.7598,11324.0
2016-01-07 13:05:00,93.69,93.69,93.36,93.49,10933.0,83.7598,83.7598,83.4648,83.581,10933.0
2016-01-07 13:10:00,93.49,93.51,93.21,93.51,25775.0,83.581,83.5989,83.3307,83.5989,25775.0
2016-01-07 13:15:00,93.49,93.53,93.24,93.25,10608.0,83.581,83.6168,83.3575,83.3665,10608.0
2016-01-07 13:20:00,93.26,93.26,93.01,93.07,6229.0,83.3754,83.3754,83.1519,83.2055,6229.0
2016-01-07 13:25:00,93.15,93.34,93.12,93.29,24072.0,83.2771,83.4469,83.2502,83.4022,24072.0
2016-01-07 13:30:00,93.26,93.31,93.01,93.09,41884.0,83.3754,83.4201,83.1519,83.2234,41884.0
2016-01-07 13:35:00,93.09,93.09,92.58,92.66,71079.0,83.2234,83.2234,82.7675,82.839,71079.0
2016-01-07 13:40:00,92.64,92.85,92.54,92.82,25110.0,82.8211,83.0089,82.7317,82.982,25110.0
2016-01-07 13:45:00,92.85,93.02,92.78,92.99,38884.0,83.0089,83.1608,82.9463,83.134,38884.0
2016-01-07 13:50:00,93.0,93.18,92.91,93.03,12353.0,83.143,83.3039,83.0625,83.1698,12353.0
2016-01-07 13:55:00,93.02,93.15,92.95,93.03,35104.0,83.1608,83.2771,83.0983,83.1698,35104.0
2016-01-07 14:00:00,93.03,93.04,92.76,92.9,32676.0,83.1698,83.1787,82.9284,83.0536,32676.0
2016-01-07 14:05:00,92.88,92.88,92.7,92.74,26817.0,83.0357,83.0357,82.8748,82.9105,26817.0
2016-01-07 14:10:00,92.74,92.87,92.52,92.57,20087.0,82.9105,83.0267,82.7138,82.7585,20087.0
2016-01-07 14:15:00,92.56,92.82,92.56,92.78,7457.0,82.7496,82.982,82.7496,82.9463,7457.0
2016-01-07 14:20:00,92.78,93.0,92.78,92.8,15780.0,82.9463,83.143,82.9463,82.9642,15780.0
2016-01-07 14:25:00,92.8,92.87,92.59,92.59,17253.0,82.9642,83.0267,82.7764,82.7764,17253.0
2016-01-07 14:30:00,92.59,92.75,92.53,92.64,17323.0,82.7764,82.9195,82.7228,82.8211,17323.0
2016-01-07 14:35:00,92.69,92.8,92.65,92.76,26270.0,82.8658,82.9642,82.8301,82.9284,26270.0
2016-01-07 14:40:00,92.76,92.99,92.68,92.96,31144.0,82.9284,83.134,82.8569,83.1072,31144.0
2016-01-07 14:45:00,92.99,93.18,92.94,93.1,35973.0,83.134,83.3039,83.0893,83.2324,35973.0
2016-01-07 14:50:00,93.09,93.24,92.97,93.16,22800.0,83.2234,83.3575,83.1161,83.286,22800.0
2016-01-07 14:55:00,93.18,93.31,92.97,92.99,13098.0,83.3039,83.4201,83.1161,83.134,13098.0
2016-01-07 15:00:00,92.96,92.99,92.74,92.78,16567.0,83.1072,83.134,82.9105,82.9463,16567.0
2016-01-07 15:05:00,92.78,92.83,92.74,92.81,32783.0,82.9463,82.991,82.9105,82.9731,32783.0
2016-01-07 15:10:00,92.81,92.9,92.55,92.67,28015.0,82.9731,83.0536,82.7407,82.8479,28015.0
2016-01-07 15:15:00,92.68,92.85,92.65,92.85,18434.0,82.8569,83.0089,82.8301,83.0089,18434.0
2016-01-07 15:20:00,92.83,92.83,92.47,92.53,27158.0,82.991,82.991,82.6691,82.7228,27158.0
2016-01-07 15:25:00,92.56,92.56,92.33,92.33,21821.0,82.7496,82.7496,82.544,82.544,21821.0
2016-01-07 15:30:00,92.32,92.42,92.27,92.35,79534.0,82.535,82.6244,82.4903,82.5619,79534.0
2016-01-07 15:35:00,92.34,92.59,92.26,92.48,75418.0,82.5529,82.7764,82.4814,82.6781,75418.0
2016-01-07 15:40:00,92.48,92.65,92.39,92.42,30695.0,82.6781,82.8301,82.5976,82.6244,30695.0
2016-01-07 15:45:00,92.39,93.06,92.36,92.92,62980.0,82.5976,83.1966,82.5708,83.0714,62980.0
2016-01-07 15:50:00,92.9,92.9,92.58,92.64,119321.0,83.0536,83.0536,82.7675,82.8211,119321.0
2016-01-07 15:55:00,92.63,92.77,92.43,92.43,184958.0,82.8122,82.9373,82.6334,82.6334,184958.0
2016-01-08 09:30:00,93.48,93.94,93.13,93.89,42491.0,83.5721,83.9833,83.2592,83.9386,42491.0
2016-01-08 09:35:00,93.9,94.25,93.9,94.09,30572.0,83.9476,84.2605,83.9476,84.1174,30572.0
2016-01-08 09:40:00,93.97,94.24,93.51,93.72,23055.0,84.0102,84.2515,83.5989,83.7867,23055.0
2016-01-08 09:45:00,93.75,94.25,93.69,94.13,15076.0,83.8135,84.2605,83.7598,84.1532,15076.0
2016-01-08 09:50:00,94.09,94.51,94.09,94.29,23954.0,84.1174,84.4929,84.1174,84.2962,23954.0
2016-01-08 09:55:00,94.28,94.47,94.2,94.38,21261.0,84.2873,84.4572,84.2158,84.3767,21261.0
2016-01-08 10:00:00,94.38,94.38,93.66,94.03,30640.0,84.3767,84.3767,83.733,84.0638,30640.0
2016-01-08 10:05:00,94.0,94.07,93.8,93.92,22502.0,84.037,84.0996,83.8582,83.9655,22502.0
2016-01-08 10:10:00,93.86,94.0,93.32,93.54,91196.0,83.9118,84.037,83.429,83.6257,91196.0
2016-01-08 10:15:00,93.54,93.94,93.47,93.9,27298.0,83.6257,83.9833,83.5631,83.9476,27298.0
2016-01-08 10:20:00,93.92,94.04,93.76,94.03,36574.0,83.9655,84.0727,83.8224,84.0638,36574.0
2016-01-08 10:25:00,94.03,94.14,93.83,93.94,44263.0,84.0638,84.1621,83.885,83.9833,44263.0
2016-01-08 10:30:00,93.94,94.1,93.89,94.02,18346.0,83.9833,84.1264,83.9386,84.0549,18346.0
2016-01-08 10:35:00,94.01,94.08,93.9,94.0,24799.0,84.0459,84.1085,83.9476,84.037,24799.0
2016-01-08 10:40:00,94.01,94.26,93.99,94.11,36240.0,84.0459,84.2694,84.028,84.1353,36240.0
2016-01-08 10:45:00,94.13,94.43,94.07,94.43,58779.0,84.1532,84.4214,84.0996,84.4214,58779.0
2016-01-08 10:50:00,94.39,94.43,94.13,94.14,26713.0,84.3856,84.4214,84.1532,84.1621,26713.0
2016-01-08 10:55:00,94.14,94.24,94.08,94.18,14563.0,84.1621,84.2515,84.1085,84.1979,14563.0
2016-01-08 11:00:00,94.18,94.52,94.18,94.44,13802.0,84.1979,84.5019,84.1979,84.4303,13802.0
2016-01-08 11:05:00,94.47,94.54,94.36,94.38,7831.0,84.4572,84.5197,84.3588,84.3767,7831.0
2016-01-08 11:10:00,94.38,94.4,94.1,94.1,11924.0,84.3767,84.3946,84.1264,84.1264,11924.0
2016-01-08 11:15:00,94.08,94.12,93.91,93.91,6951.0,84.1085,84.1443,83.9565,83.9565,6951.0
2016-01-08 11:20:00,93.9,93.91,93.68,93.7,9397.0,83.9476,83.9565,83.7509,83.7688,9397.0
2016-01-08 11:25:00,93.64,93.68,93.34,93.34,21713.0,83.7151,83.7509,83.4469,83.4469,21713.0
2016-01-08 11:30:00,93.35,93.39,93.05,93.05,13925.0,83.4559,83.4916,83.1877,83.1877,13925.0
2016-01-08 11:35:00,92.98,93.06,92.83,92.87,25968.0,83.1251,83.1966,82.991,83.0267,25968.0
2016-01-08 11:40:00,92.82,92.96,92.77,92.89,28621.0,82.982,83.1072,82.9373,83.0446,28621.0
2016-01-08 11:45:00,92.9,93.0,92.82,92.99,20016.0,83.0536,83.143,82.982,83.134,20016.0
2016-01-08 11:50:00,92.98,93.31,92.94,93.31,7248.0,83.1251,83.4201,83.0893,83.4201,7248.0
2016-01-08 11:55:00,93.31,93.39,93.24,93.34,9300.0,83.4201,83.4916,83.3575,83.4469,9300.0
2016-01-08 12:00:00,93.34,93.45,93.32,93.37,16473.0,83.4469,83.5453,83.429,83.4737,16473.0
2016-01-08 12:05:00,93.42,93.63,93.39,93.56,5700.0,83.5184,83.7062,83.4916,83.6436,5700.0
2016-01-08 12:10:00,93.63,93.68,93.54,93.62,3949.0,83.7062,83.7509,83.6257,83.6973,3949.0
2016-01-08 12:15:00,93.61,93.68,93.54,93.58,5900.0,83.6883,83.7509,83.6257,83.6615,5900.0
2016-01-08 12:20:00,93.62,93.79,93.56,93.73,6650.0,83.6973,83.8492,83.6436,83.7956,6650.0
2016-01-08 12:25:00,93.71,93.77,93.61,93.73,6910.0,83.7777,83.8314,83.6883,83.7956,6910.0
2016-01-08 12:30:00,93.73,93.73,93.56,93.62,5299.0,83.7956,83.7956,83.6436,83.6973,5299.0
2016-01-08 12:35:00,93.58,93.65,93.45,93.45,8742.0,83.6615,83.7241,83.5453,83.5453,8742.0
2016-01-08 12:40:00,93.46,93.54,93.43,93.51,4025.0,83.5542,83.6257,83.5274,83.5989,4025.0
2016-01-08 12:45:00,93.47,93.55,93.4,93.48,4017.0,83.5631,83.6347,83.5006,83.5721,4017.0
2016-01-08 12:50:00,93.41,93.47,93.33,93.39,8830.0,83.5095,83.5631,83.438,83.4916,8830.0
2016-01-08 12:55:00,93.3,93.49,93.3,93.31,4900.0,83.4112,83.581,83.4112,83.4201,4900.0
2016-01-08 13:00:00,93.32,93.45,93.27,93.38,5600.0,83.429,83.5453,83.3843,83.4827,5600.0
2016-01-08 13:05:00,93.32,93.32,92.96,93.07,7450.0,83.429,83.429,83.1072,83.2055,7450.0
2016-01-08 13:10:00,93.02,93.06,92.9,93.02,3800.0,83.1608,83.1966,83.0536,83.1608,3800.0
2016-01-08 13:15:00,93.02,93.11,92.95,93.05,10980.0,83.1608,83.2413,83.0983,83.1877,10980.0
2016-01-08 13:20:00,93.08,93.18,92.97,93.0,6700.0,83.2145,83.3039,83.1161,83.143,6700.0
2016-01-08 13:25:00,92.99,93.07,92.89,93.07,8926.0,83.134,83.2055,83.0446,83.2055,8926.0
2016-01-08 13:30:00,93.08,93.09,93.03,93.05,6800.0,83.2145,83.2234,83.1698,83.1877,6800.0
2016-01-08 13:35:00,93.05,93.4,93.04,93.33,19119.0,83.1877,83.5006,83.1787,83.438,19119.0
2016-01-08 13:40:00,93.33,93.33,93.18,93.25,11484.0,83.438,83.438,83.3039,83.3665,11484.0
2016-01-08 13:45:00,93.23,93.27,93.16,93.19,16411.0,83.3486,83.3843,83.286,83.3128,16411.0
2016-01-08 13:50:00,93.2,93.26,93.13,93.23,8036.0,83.3218,83.3754,83.2592,83.3486,8036.0
2016-01-08 13:55:00,93.25,93.3,93.2,93.3,19646.0,83.3665,83.4112,83.3218,83.4112,19646.0
2016-01-08 14:00:00,93.34,93.69,93.32,93.65,17701.0,83.4469,83.7598,83.429,83.7241,17701.0
2016-01-08 14:05:00,93.65,93.66,93.55,93.56,8600.0,83.7241,83.733,83.6347,83.6436,8600.0
2016-01-08 14:10:00,93.55,93.57,93.35,93.35,14362.0,83.6347,83.6526,83.4559,83.4559,14362.0
2016-01-08 14:15:00,93.3,93.47,93.21,93.42,15697.0,83.4112,83.5631,83.3307,83.5184,15697.0
2016-01-08 14:20:00,93.41,93.43,93.18,93.18,12881.0,83.5095,83.5274,83.3039,83.3039,12881.0
2016-01-08 14:25:00,93.15,93.24,93.12,93.17,9866.0,83.2771,83.3575,83.2502,83.2949,9866.0
2016-01-08 14:30:00,93.14,93.34,93.14,93.29,10109.0,83.2681,83.4469,83.2681,83.4022,10109.0
2016-01-08 14:35:00,93.26,93.3,93.07,93.17,12835.0,83.3754,83.4112,83.2055,83.2949,12835.0
2016-01-08 14:40:00,93.15,93.21,93.12,93.17,25839.0,83.2771,83.3307,83.2502,83.2949,25839.0
2016-01-08 14:45:00,93.16,93.34,93.14,93.27,9135.0,83.286,83.4469,83.2681,83.3843,9135.0
2016-01-08 14:50:00,93.27,93.3,93.02,93.15,12753.0,83.3843,83.4112,83.1608,83.2771,12753.0
2016-01-08 14:55:00,93.12,93.12,92.91,92.97,13197.0,83.2502,83.2502,83.0625,83.1161,13197.0
2016-01-08 15:00:00,92.95,92.99,92.85,92.94,18234.0,83.0983,83.134,83.0089,83.0893,18234.0
2016-01-08 15:05:00,92.9,92.97,92.78,92.83,9152.0,83.0536,83.1161,82.9463,82.991,9152.0
2016-01-08 15:10:00,92.81,92.88,92.62,92.7,11605.0,82.9731,83.0357,82.8032,82.8748,11605.0
2016-01-08 15:15:00,92.71,92.87,92.61,92.61,12385.0,82.8837,83.0267,82.7943,82.7943,12385.0
2016-01-08 15:20:00,92.59,92.61,92.5,92.54,14360.0,82.7764,82.7943,82.696,82.7317,14360.0
2016-01-08 15:25:00,92.54,92.63,92.34,92.39,18524.0,82.7317,82.8122,82.5529,82.5976,18524.0
2016-01-08 15:30:00,92.42,92.42,92.14,92.14,43201.0,82.6244,82.6244,82.3741,82.3741,43201.0
2016-01-08 15:35:00,92.14,92.27,92.07,92.17,49243.0,82.3741,82.4903,82.3115,82.4009,49243.0
2016-01-08 15:40:00,92.16,92.22,91.92,91.99,53312.0,82.392,82.4456,82.1774,82.24,53312.0
2016-01-08 15:45:00,91.99,92.0,91.65,91.65,91805.0,82.24,82.249,81.9361,81.9361,91805.0
2016-01-08 15:50:00,91.65,91.75,91.42,91.44,137601.0,81.9361,82.0255,81.7304,81.7483,137601.0
2016-01-08 15:55:00,91.46,91.83,91.44,91.77,191325.0,81.7662,82.097,81.7483,82.0433,191325.0
2016-01-11 09:30:00,92.55,93.48,92.53,93.36,33976.0,82.7407,83.5721,82.7228,83.4648,33976.0
2016-01-11 09:35:00,93.37,93.45,92.86,92.93,26245.0,83.4737,83.5453,83.0178,83.0804,26245.0
2016-01-11 09:40:00,92.88,92.91,92.68,92.9,64072.0,83.0357,83.0625,82.8569,83.0536,64072.0
2016-01-11 09:45:00,92.9,93.0,92.71,92.71,17910.0,83.0536,83.143,82.8837,82.8837,17910.0
2016-01-11 09:50:00,92.68,92.68,92.3,92.34,24124.0,82.8569,82.8569,82.5172,82.5529,24124.0
2016-01-11 09:55:00,92.39,92.39,92.04,92.15,11574.0,82.5976,82.5976,82.2847,82.3831,11574.0
2016-01-11 10:00:00,92.1,92.68,91.97,92.65,23459.0,82.3384,82.8569,82.2221,82.8301,23459.0
2016-01-11 10:05:00,92.66,93.09,92.6,93.07,36368.0,82.839,83.2234,82.7854,83.2055,36368.0
2016-01-11 10:10:00,93.11,93.4,92.98,93.26,50373.0,83.2413,83.5006,83.1251,83.3754,50373.0
2016-01-11 10:15:00,93.25,93.41,92.93,93.11,49509.0,83.3665,83.5095,83.0804,83.2413,49509.0
2016-01-11 10:20:00,93.16,93.46,93.1,93.46,29885.0,83.286,83.5542,83.2324,83.5542,29885.0
2016-01-11 10:25:00,93.47,93.83,93.39,93.71,37693.0,83.5631,83.885,83.4916,83.7777,37693.0
2016-01-11 10:30:00,93.73,93.84,93.55,93.81,11490.0,83.7956,83.8939,83.6347,83.8671,11490.0
2016-01-11 10:35:00,93.84,94.32,93.84,94.19,24716.0,83.8939,84.3231,83.8939,84.2068,24716.0
2016-01-11 10:40:00,94.18,94.34,94.11,94.29,11250.0,84.1979,84.3409,84.1353,84.2962,11250.0
2016-01-11 10:45:00,94.24,94.24,93.9,93.9,11432.0,84.2515,84.2515,83.9476,83.9476,11432.0
2016-01-11 10:50:00,93.97,93.99,93.59,93.9,27555.0,84.0102,84.028,83.6704,83.9476,27555.0
2016-01-11 10:55:00,93.89,93.98,93.63,93.77,98154.0,83.9386,84.0191,83.7062,83.8314,98154.0
2016-01-11 11:00:00,93.77,93.77,93.35,93.48,45402.0,83.8314,83.8314,83.4559,83.5721,45402.0
2016-01-11 11:05:00,93.42,93.48,93.24,93.32,10813.0,83.5184,83.5721,83.3575,83.429,10813.0
2016-01-11 11:10:00,93.35,93.48,93.18,93.38,23702.0,83.4559,83.5721,83.3039,83.4827,23702.0
2016-01-11 11:15:00,93.41,93.63,93.4,93.59,27854.0,83.5095,83.7062,83.5006,83.6704,27854.0
2016-01-11 11:20:00,93.5,93.61,93.28,93.52,25149.0,83.59,83.6883,83.3933,83.6078,25149.0
2016-01-11 11:25:00,93.54,93.65,93.48,93.6,35682.0,83.6257,83.7241,83.5721,83.6794,35682.0
2016-01-11 11:30:00,93.57,93.57,93.34,93.34,9801.0,83.6526,83.6526,83.4469,83.4469,9801.0
2016-01-11 11:35:00,93.33,93.77,93.28,93.77,15551.0,83.438,83.8314,83.3933,83.8314,15551.0
2016-01-11 11:40:00,93.83,94.33,93.83,94.13,12642.0,83.885,84.332,83.885,84.1532,12642.0
2016-01-11 11:45:00,94.12,94.37,94.0,94.37,10795.0,84.1443,84.3678,84.037,84.3678,10795.0
2016-01-11 11:50:00,94.37,94.54,94.33,94.5,7501.0,84.3678,84.5197,84.332,84.484,7501.0
2016-01-11 11:55:00,94.48,94.49,94.18,94.29,20050.0,84.4661,84.475,84.1979,84.2962,20050.0
2016-01-11 12:00:00,94.26,94.29,94.15,94.18,7012.0,84.2694,84.2962,84.1711,84.1979,7012.0
2016-01-11 12:05:00,94.18,94.29,94.14,94.15,6502.0,84.1979,84.2962,84.1621,84.1711,6502.0
2016-01-11 12:10:00,94.19,94.33,94.09,94.11,9191.0,84.2068,84.332,84.1174,84.1353,9191.0
2016-01-11 12:15:00,94.09,94.1,93.73,93.73,9612.0,84.1174,84.1264,83.7956,83.7956,9612.0
2016-01-11 12:20:00,93.76,93.77,93.54,93.77,6549.0,83.8224,83.8314,83.6257,83.8314,6549.0
2016-01-11 12:25:00,93.74,93.78,93.58,93.63,5701.0,83.8045,83.8403,83.6615,83.7062,5701.0
2016-01-11 12:30:00,93.61,94.0,93.61,93.97,13487.0,83.6883,84.037,83.6883,84.0102,13487.0
2016-01-11 12:35:00,93.95,94.03,93.79,93.84,6658.0,83.9923,84.0638,83.8492,83.8939,6658.0
2016-01-11 12:40:00,93.78,93.82,93.63,93.8,6006.0,83.8403,83.8761,83.7062,83.8582,6006.0
2016-01-11 12:45:00,93.85,93.94,93.73,93.86,4500.0,83.9029,83.9833,83.7956,83.9118,4500.0
2016-01-11 12:50:00,93.86,93.9,93.63,93.7,5902.0,83.9118,83.9476,83.7062,83.7688,5902.0
2016-01-11 12:55:00,93.62,93.68,93.57,93.61,5069.0,83.6973,83.7509,83.6526,83.6883,5069.0
2016-01-11 13:00:00,93.68,93.76,93.47,93.76,6785.0,83.7509,83.8224,83.5631,83.8224,6785.0
2016-01-11 13:05:00,93.69,93.75,93.57,93.57,5277.0,83.7598,83.8135,83.6526,83.6526,5277.0
2016-01-11 13:10:00,93.52,93.55,93.14,93.17,8625.0,83.6078,83.6347,83.2681,83.2949,8625.0
2016-01-11 13:15:00,93.17,93.36,93.15,93.3,6400.0,83.2949,83.4648,83.2771,83.4112,6400.0
2016-01-11 13:20:00,93.3,93.38,93.22,93.33,3600.0,83.4112,83.4827,83.3396,83.438,3600.0
2016-01-11 13:25:00,93.28,93.35,93.11,93.22,6769.0,83.3933,83.4559,83.2413,83.3396,6769.0
2016-01-11 13:30:00,93.2,93.33,93.11,93.15,3681.0,83.3218,83.438,83.2413,83.2771,3681.0
2016-01-11 13:35:00,93.09,93.15,92.7,92.79,20371.0,83.2234,83.2771,82.8748,82.9552,20371.0
2016-01-11 13:40:00,92.78,92.8,92.58,92.58,12311.0,82.9463,82.9642,82.7675,82.7675,12311.0
2016-01-11 13:45:00,92.61,92.61,92.05,92.05,22944.0,82.7943,82.7943,82.2937,82.2937,22944.0
2016-01-11 13:50:00,92.04,92.12,91.97,92.12,20561.0,82.2847,82.3562,82.2221,82.3562,20561.0
2016-01-11 13:55:00,92.14,92.15,91.9,91.96,25131.0,82.3741,82.3831,82.1596,82.2132,25131.0
2016-01-11 14:00:00,91.97,92.13,91.9,92.08,23785.0,82.2221,82.3652,82.1596,82.3205,23785.0
2016-01-11 14:05:00,92.07,92.63,92.07,92.63,49627.0,82.3115,82.8122,82.3115,82.8122,49627.0
2016-01-11 14:10:00,92.69,92.92,92.56,92.56,40732.0,82.8658,83.0714,82.7496,82.7496,40732.0
2016-01-11 14:15:00,92.56,92.73,92.54,92.63,19549.0,82.7496,82.9016,82.7317,82.8122,19549.0
2016-01-11 14:20:00,92.59,92.72,92.5,92.7,19670.0,82.7764,82.8926,82.696,82.8748,19670.0
2016-01-11 14:25:00,92.7,93.07,92.67,92.95,15223.0,82.8748,83.2055,82.8479,83.0983,15223.0
2016-01-11 14:30:00,92.94,92.94,92.83,92.83,6171.0,83.0893,83.0893,82.991,82.991,6171.0
2016-01-11 14:35:00,92.87,92.92,92.68,92.87,14552.0,83.0267,83.0714,82.8569,83.0267,14552.0
2016-01-11 14:40:00,92.89,93.11,92.83,93.06,12750.0,83.0446,83.2413,82.991,83.1966,12750.0
2016-01-11 14:45:00,93.02,93.11,92.84,92.97,24506.0,83.1608,83.2413,82.9999,83.1161,24506.0
2016-01-11 14:50:00,92.97,93.03,92.85,92.85,7794.0,83.1161,83.1698,83.0089,83.0089,7794.0
2016-01-11 14:55:00,92.86,92.95,92.76,92.9,29158.0,83.0178,83.0983,82.9284,83.0536,29158.0
2016-01-11 15:00:00,92.93,92.98,92.87,92.9,23539.0,83.0804,83.1251,83.0267,83.0536,23539.0
2016-01-11 15:05:00,92.9,92.9,92.45,92.61,20012.0,83.0536,83.0536,82.6513,82.7943,20012.0
2016-01-11 15:10:00,92.6,92.66,92.39,92.4,19356.0,82.7854,82.839,82.5976,82.6066,19356.0
2016-01-11 15:15:00,92.39,92.57,92.29,92.52,12139.0,82.5976,82.7585,82.5082,82.7138,12139.0
2016-01-11 15:20:00,92.5,93.17,92.5,93.13,28036.0,82.696,83.2949,82.696,83.2592,28036.0
2016-01-11 15:25:00,93.12,93.5,93.04,93.41,28462.0,83.2502,83.59,83.1787,83.5095,28462.0
2016-01-11 15:30:00,93.43,93.71,93.42,93.67,23295.0,83.5274,83.7777,83.5184,83.742,23295.0
2016-01-11 15:35:00,93.67,93.91,93.46,93.78,29526.0,83.742,83.9565,83.5542,83.8403,29526.0
2016-01-11 15:40:00,93.77,94.01,93.72,93.98,34688.0,83.8314,84.0459,83.7867,84.0191,34688.0
2016-01-11 15:45:00,94.01,94.02,93.55,93.67,46282.0,84.0459,84.0549,83.6347,83.742,46282.0
2016-01-11 15:50:00,93.7,93.88,93.65,93.87,45397.0,83.7688,83.9297,83.7241,83.9208,45397.0
2016-01-11 15:55:00,93.88,93.89,93.58,93.59,115723.0,83.9297,83.9386,83.6615,83.6704,115723.0
2016-01-12 09:30:00,94.5,94.79,94.11,94.5,33640.0,84.484,84.7432,84.1353,84.484,33640.0
2016-01-12 09:35:00,94.54,95.15,94.53,95.05,23152.0,84.5197,85.0651,84.5108,84.9757,23152.0
2016-01-12 09:40:00,95.05,95.44,95.05,95.44,21884.0,84.9757,85.3243,84.9757,85.3243,21884.0
2016-01-12 09:45:00,95.4,95.54,95.25,95.38,7466.0,85.2886,85.4138,85.1545,85.2707,7466.0
2016-01-12 09:50:00,95.42,95.42,95.14,95.32,16009.0,85.3065,85.3065,85.0561,85.2171,16009.0
2016-01-12 09:55:00,95.34,95.65,95.21,95.45,61798.0,85.2349,85.5121,85.1187,85.3333,61798.0
2016-01-12 10:00:00,95.4,95.65,95.29,95.3,23495.0,85.2886,85.5121,85.1902,85.1992,23495.0
2016-01-12 10:05:00,95.34,95.43,95.06,95.11,17097.0,85.2349,85.3154,84.9846,85.0293,17097.0
2016-01-12 10:10:00,95.1,95.19,94.75,94.75,15975.0,85.0204,85.1008,84.7075,84.7075,15975.0
2016-01-12 10:15:00,94.75,95.13,94.75,95.11,32684.0,84.7075,85.0472,84.7075,85.0293,32684.0
2016-01-12 10:20:00,95.14,95.17,94.9,94.93,24968.0,85.0561,85.083,84.8416,84.8684,24968.0
2016-01-12 10:25:00,94.94,95.13,94.79,95.06,14127.0,84.8773,85.0472,84.7432,84.9846,14127.0
2016-01-12 10:30:00,94.99,95.25,94.93,95.24,12767.0,84.922,85.1545,84.8684,85.1455,12767.0
2016-01-12 10:35:00,95.23,95.31,94.84,94.89,29056.0,85.1366,85.2081,84.7879,84.8326,29056.0
2016-01-12 10:40:00,94.89,94.98,94.76,94.92,10099.0,84.8326,84.9131,84.7164,84.8595,10099.0
2016-01-12 10:45:00,94.88,94.88,94.63,94.68,9439.0,84.8237,84.8237,84.6002,84.6449,9439.0
2016-01-12 10:50:00,94.68,94.96,94.64,94.88,8450.0,84.6449,84.8952,84.6091,84.8237,8450.0
2016-01-12 10:55:00,94.91,95.0,94.89,94.95,10436.0,84.8505,84.931,84.8326,84.8863,10436.0
2016-01-12 11:00:00,94.94,95.04,94.77,94.9,15718.0,84.8773,84.9667,84.7254,84.8416,15718.0
2016-01-12 11:05:00,94.9,94.9,94.5,94.51,38111.0,84.8416,84.8416,84.484,84.4929,38111.0
2016-01-12 11:10:00,94.49,94.54,94.17,94.32,35467.0,84.475,84.5197,84.189,84.3231,35467.0
2016-01-12 11:15:00,94.26,94.53,94.18,94.2,12892.0,84.2694,84.5108,84.1979,84.2158,12892.0
2016-01-12 11:20:00,94.22,94.25,93.81,93.86,57325.0,84.2337,84.2605,83.8671,83.9118,57325.0
2016-01-12 11:25:00,93.84,93.93,93.79,93.82,8921.0,83.8939,83.9744,83.8492,83.8761,8921.0
2016-01-12 11:30:00,93.81,93.84,93.45,93.56,36896.0,83.8671,83.8939,83.5453,83.6436,36896.0
2016-01-12 11:35:00,93.56,93.56,93.27,93.27,10580.0,83.6436,83.6436,83.3843,83.3843,10580.0
2016-01-12 11:40:00,93.29,93.54,93.29,93.46,8896.0,83.4022,83.6257,83.4022,83.5542,8896.0
2016-01-12 11:45:00,93.44,93.61,93.3,93.61,9100.0,83.5363,83.6883,83.4112,83.6883,9100.0
2016-01-12 11:50:00,93.62,93.85,93.6,93.75,73463.0,83.6973,83.9029,83.6794,83.8135,73463.0
2016-01-12 11:55:00,93.73,93.97,93.73,93.87,8395.0,83.7956,84.0102,83.7956,83.9208,8395.0
2016-01-12 12:00:00,93.83,94.06,93.8,94.03,5689.0,83.885,84.0906,83.8582,84.0638,5689.0
2016-01-12 12:05:00,94.02,94.06,93.91,93.91,5301.0,84.0549,84.0906,83.9565,83.9565,5301.0
2016-01-12 12:10:00,93.9,93.96,93.8,93.84,12646.0,83.9476,84.0012,83.8582,83.8939,12646.0
2016-01-12 12:15:00,93.84,93.92,93.73,93.75,14290.0,83.8939,83.9655,83.7956,83.8135,14290.0
2016-01-12 12:20:00,93.78,93.84,93.68,93.74,14611.0,83.8403,83.8939,83.7509,83.8045,14611.0
2016-01-12 12:25:00,93.8,94.03,93.78,93.9,5608.0,83.8582,84.0638,83.8403,83.9476,5608.0
2016-01-12 12:30:00,93.86,93.91,93.69,93.74,8280.0,83.9118,83.9565,83.7598,83.8045,8280.0
2016-01-12 12:35:00,93.78,93.88,93.67,93.86,7994.0,83.8403,83.9297,83.742,83.9118,7994.0
2016-01-12 12:40:00,93.81,93.95,93.77,93.81,5032.0,83.8671,83.9923,83.8314,83.8671,5032.0
2016-01-12 12:45:00,93.81,93.96,93.66,93.88,6800.0,83.8671,84.0012,83.733,83.9297,6800.0
2016-01-12 12:50:00,93.91,93.99,93.75,93.93,13524.0,83.9565,84.028,83.8135,83.9744,13524.0
2016-01-12 12:55:00,93.91,93.94,93.74,93.77,9283.0,83.9565,83.9833,83.8045,83.8314,9283.0
2016-01-12 13:00:00,93.83,94.1,93.83,93.93,10836.0,83.885,84.1264,83.885,83.9744,10836.0
2016-01-12 13:05:00,93.9,94.04,93.87,94.0,9949.0,83.9476,84.0727,83.9208,84.037,9949.0
2016-01-12 13:10:00,93.99,94.34,93.9,94.28,10295.0,84.028,84.3409,83.9476,84.2873,10295.0
2016-01-12 13:15:00,94.26,94.26,94.15,94.16,11103.0,84.2694,84.2694,84.1711,84.18,11103.0
2016-01-12 13:20:00,94.13,94.13,93.85,93.85,7200.0,84.1532,84.1532,83.9029,83.9029,7200.0
2016-01-12 13:25:00,93.84,93.85,93.74,93.79,9521.0,83.8939,83.9029,83.8045,83.8492,9521.0
2016-01-12 13:30:00,93.78,93.96,93.75,93.85,9579.0,83.8403,84.0012,83.8135,83.9029,9579.0
2016-01-12 13:35:00,93.85,94.03,93.72,93.83,8515.0,83.9029,84.0638,83.7867,83.885,8515.0
2016-01-12 13:40:00,93.82,94.13,93.81,94.13,5360.0,83.8761,84.1532,83.8671,84.1532,5360.0
2016-01-12 13:45:00,94.11,94.12,93.83,93.98,24056.0,84.1353,84.1443,83.885,84.0191,24056.0
2016-01-12 13:50:00,93.98,94.21,93.98,94.02,12922.0,84.0191,84.2247,84.0191,84.0549,12922.0
2016-01-12 13:55:00,94.0,94.02,93.71,93.74,28634.0,84.037,84.0549,83.7777,83.8045,28634.0
2016-01-12 14:00:00,93.75,93.77,93.33,93.33,12408.0,83.8135,83.8314,83.438,83.438,12408.0
2016-01-12 14:05:00,93.29,93.33,93.11,93.2,21653.0,83.4022,83.438,83.2413,83.3218,21653.0
2016-01-12 14:10:00,93.18,93.27,93.07,93.1,16877.0,83.3039,83.3843,83.2055,83.2324,16877.0
2016-01-12 14:15:00,93.07,93.17,92.98,93.06,21993.0,83.2055,83.2949,83.1251,83.1966,21993.0
2016-01-12 14:20:00,93.04,93.4,92.98,93.31,12889.0,83.1787,83.5006,83.1251,83.4201,12889.0
2016-01-12 14:25:00,93.33,93.59,93.33,93.5,15554.0,83.438,83.6704,83.438,83.59,15554.0
2016-01-12 14:30:00,93.5,93.69,93.44,93.64,15463.0,83.59,83.7598,83.5363,83.7151,15463.0
2016-01-12 14:35:00,93.65,93.79,93.62,93.76,9971.0,83.7241,83.8492,83.6973,83.8224,9971.0
2016-01-12 14:40:00,93.78,93.79,93.49,93.51,11519.0,83.8403,83.8492,83.581,83.5989,11519.0
2016-01-12 14:45:00,93.56,93.67,93.51,93.65,17300.0,83.6436,83.742,83.5989,83.7241,17300.0
2016-01-12 14:50:00,93.64,93.87,93.6,93.85,18901.0,83.7151,83.9208,83.6794,83.9029,18901.0
2016-01-12 14:55:00,93.87,93.93,93.8,93.85,6861.0,83.9208,83.9744,83.8582,83.9029,6861.0
2016-01-12 15:00:00,93.85,93.9,93.64,93.67,18063.0,83.9029,83.9476,83.7151,83.742,18063.0
2016-01-12 15:05:00,93.66,93.68,93.46,93.47,26565.0,83.733,83.7509,83.5542,83.5631,26565.0
2016-01-12 15:10:00,93.49,93.55,93.39,93.46,14444.0,83.581,83.6347,83.4916,83.5542,14444.0
2016-01-12 15:15:00,93.51,93.9,93.48,93.83,23100.0,83.5989,83.9476,83.5721,83.885,23100.0
2016-01-12 15:20:00,93.84,93.89,93.74,93.86,15184.0,83.8939,83.9386,83.8045,83.9118,15184.0
2016-01-12 15:25:00,93.84,93.98,93.76,93.81,19984.0,83.8939,84.0191,83.8224,83.8671,19984.0
2016-01-12 15:30:00,93.84,93.93,93.72,93.83,22433.0,83.8939,83.9744,83.7867,83.885,22433.0
2016-01-12 15:35:00,93.83,94.05,93.79,93.84,28308.0,83.885,84.0817,83.8492,83.8939,28308.0
2016-01-12 15:40:00,93.85,94.23,93.79,94.23,32932.0,83.9029,84.2426,83.8492,84.2426,32932.0
2016-01-12 15:45:00,94.21,94.29,94.14,94.23,46101.0,84.2247,84.2962,84.1621,84.2426,46101.0
2016-01-12 15:50:00,94.23,94.26,94.12,94.19,65422.0,84.2426,84.2694,84.1443,84.2068,65422.0
2016-01-12 15:55:00,94.18,94.2,94.0,94.03,93873.0,84.1979,84.2158,84.037,84.0638,93873.0
2016-01-13 09:30:00,94.05,94.19,93.49,94.08,66861.0,84.0817,84.2068,83.581,84.1085,66861.0
2016-01-13 09:35:00,94.15,94.56,94.13,94.39,14770.0,84.1711,84.5376,84.1532,84.3856,14770.0
2016-01-13 09:40:00,94.29,94.38,94.03,94.03,14523.0,84.2962,84.3767,84.0638,84.0638,14523.0
2016-01-13 09:45:00,93.9,94.3,93.9,94.26,36836.0,83.9476,84.3052,83.9476,84.2694,36836.0
2016-01-13 09:50:00,94.2,94.2,93.93,94.0,22807.0,84.2158,84.2158,83.9744,84.037,22807.0
2016-01-13 09:55:00,94.01,94.05,93.93,94.02,19480.0,84.0459,84.0817,83.9744,84.0549,19480.0
2016-01-13 10:00:00,94.04,94.07,93.7,94.0,47423.0,84.0727,84.0996,83.7688,84.037,47423.0
2016-01-13 10:05:00,94.01,94.01,93.77,93.86,11108.0,84.0459,84.0459,83.8314,83.9118,11108.0
2016-01-13 10:10:00,93.81,94.0,93.81,93.93,51801.0,83.8671,84.037,83.8671,83.9744,51801.0
2016-01-13 10:15:00,93.94,93.94,93.71,93.71,37800.0,83.9833,83.9833,83.7777,83.7777,37800.0
2016-01-13 10:20:00,93.74,93.84,93.68,93.79,16558.0,83.8045,83.8939,83.7509,83.8492,16558.0
2016-01-13 10:25:00,93.74,93.86,93.6,93.79,23595.0,83.8045,83.9118,83.6794,83.8492,23595.0
2016-01-13 10:30:00,93.77,93.77,93.51,93.7,21490.0,83.8314,83.8314,83.5989,83.7688,21490.0
2016-01-13 10:35:00,93.7,93.82,93.46,93.47,36710.0,83.7688,83.8761,83.5542,83.5631,36710.0
2016-01-13 10:40:00,93.47,93.69,93.41,93.68,21170.0,83.5631,83.7598,83.5095,83.7509,21170.0
2016-01-13 10:45:00,93.68,94.05,93.65,93.97,38277.0,83.7509,84.0817,83.7241,84.0102,38277.0
2016-01-13 10:50:00,94.0,94.05,93.95,94.05,26190.0,84.037,84.0817,83.9923,84.0817,26190.0
2016-01-13 10:55:00,94.07,94.07,93.95,94.01,16117.0,84.0996,84.0996,83.9923,84.0459,16117.0
2016-01-13 11:00:00,94.0,94.0,93.76,93.84,10077.0,84.037,84.037,83.8224,83.8939,10077.0
2016-01-13 11:05:00,93.85,94.04,93.85,93.89,20665.0,83.9029,84.0727,83.9029,83.9386,20665.0
2016-01-13 11:10:00,93.92,94.04,93.9,94.0,14040.0,83.9655,84.0727,83.9476,84.037,14040.0
2016-01-13 11:15:00,94.0,94.31,94.0,94.29,23551.0,84.037,84.3141,84.037,84.2962,23551.0
2016-01-13 11:20:00,94.29,94.3,94.08,94.12,10063.0,84.2962,84.3052,84.1085,84.1443,10063.0
2016-01-13 11:25:00,94.08,94.2,94.03,94.17,10520.0,84.1085,84.2158,84.0638,84.189,10520.0
2016-01-13 11:30:00,94.16,94.34,94.16,94.34,12572.0,84.18,84.3409,84.18,84.3409,12572.0
2016-01-13 11:35:00,94.33,94.38,94.29,94.3,12151.0,84.332,84.3767,84.2962,84.3052,12151.0
2016-01-13 11:40:00,94.31,94.39,94.28,94.35,13361.0,84.3141,84.3856,84.2873,84.3499,13361.0
2016-01-13 11:45:00,94.36,94.4,94.07,94.08,26716.0,84.3588,84.3946,84.0996,84.1085,26716.0
2016-01-13 11:50:00,94.1,94.13,93.87,93.87,16532.0,84.1264,84.1532,83.9208,83.9208,16532.0
2016-01-13 11:55:00,93.86,93.86,93.4,93.41,5984.0,83.9118,83.9118,83.5006,83.5095,5984.0
2016-01-13 12:00:00,93.42,93.48,93.38,93.45,11083.0,83.5184,83.5721,83.4827,83.5453,11083.0
2016-01-13 12:05:00,93.46,93.51,93.31,93.37,40987.0,83.5542,83.5989,83.4201,83.4737,40987.0
2016-01-13 12:10:00,93.39,93.61,93.3,93.56,20437.0,83.4916,83.6883,83.4112,83.6436,20437.0
2016-01-13 12:15:00,93.54,93.55,93.41,93.45,34858.0,83.6257,83.6347,83.5095,83.5453,34858.0
2016-01-13 12:20:00,93.42,93.58,93.4,93.48,45899.0,83.5184,83.6615,83.5006,83.5721,45899.0
2016-01-13 12:25:00,93.47,93.49,93.37,93.44,15252.0,83.5631,83.581,83.4737,83.5363,15252.0
2016-01-13 12:30:00,93.4,93.4,93.28,93.3,45590.0,83.5006,83.5006,83.3933,83.4112,45590.0
2016-01-13 12:35:00,93.3,93.46,93.28,93.4,31651.0,83.4112,83.5542,83.3933,83.5006,31651.0
2016-01-13 12:40:00,93.39,93.39,93.18,93.22,14393.0,83.4916,83.4916,83.3039,83.3396,14393.0
2016-01-13 12:45:00,93.21,93.25,92.81,92.81,52385.0,83.3307,83.3665,82.9731,82.9731,52385.0
2016-01-13 12:50:00,92.81,92.81,92.44,92.52,11767.0,82.9731,82.9731,82.6423,82.7138,11767.0
2016-01-13 12:55:00,92.5,92.51,92.32,92.34,18813.0,82.696,82.7049,82.535,82.5529,18813.0
2016-01-13 13:00:00,92.34,92.54,92.31,92.52,36577.0,82.5529,82.7317,82.5261,82.7138,36577.0
2016-01-13 13:05:00,92.54,92.54,92.37,92.49,11516.0,82.7317,82.7317,82.5797,82.687,11516.0
2016-01-13 13:10:00,92.46,92.61,92.36,92.42,35867.0,82.6602,82.7943,82.5708,82.6244,35867.0
2016-01-13 13:15:00,92.41,92.44,92.24,92.35,49556.0,82.6155,82.6423,82.4635,82.5619,49556.0
2016-01-13 13:20:00,92.35,92.36,92.18,92.23,20000.0,82.5619,82.5708,82.4099,82.4546,20000.0
2016-01-13 13:25:00,92.18,92.21,92.07,92.09,84613.0,82.4099,82.4367,82.3115,82.3294,84613.0
2016-01-13 13:30:00,92.11,92.15,91.58,91.58,25727.0,82.3473,82.3831,81.8735,81.8735,25727.0
2016-01-13 13:35:00,91.62,91.64,91.4,91.42,24827.0,81.9092,81.9271,81.7125,81.7304,24827.0
2016-01-13 13:40:00,91.41,91.46,90.95,90.99,78289.0,81.7215,81.7662,81.3102,81.346,78289.0
2016-01-13 13:45:00,91.0,91.02,90.57,90.61,21926.0,81.3549,81.3728,80.9705,81.0063,21926.0
2016-01-13 13:50:00,90.62,90.73,90.45,90.59,36144.0,81.0152,81.1136,80.8632,80.9884,36144.0
2016-01-13 13:55:00,90.58,90.75,90.48,90.53,72502.0,80.9795,81.1314,80.8901,80.9348,72502.0
2016-01-13 14:00:00,90.51,90.51,90.1,90.12,53983.0,80.9169,80.9169,80.5503,80.5682,53983.0
2016-01-13 14:05:00,90.07,90.09,89.77,89.97,66751.0,80.5235,80.5414,80.2553,80.4341,66751.0
2016-01-13 14:10:00,89.98,90.44,89.91,90.15,45176.0,80.4431,80.8543,80.3805,80.595,45176.0
2016-01-13 14:15:00,90.14,90.16,89.82,90.01,18517.0,80.5861,80.604,80.3,80.4699,18517.0
2016-01-13 14:20:00,90.02,90.17,89.82,89.97,29523.0,80.4788,80.6129,80.3,80.4341,29523.0
2016-01-13 14:25:00,90.0,90.0,89.76,89.84,21100.0,80.4609,80.4609,80.2464,80.3179,21100.0
2016-01-13 14:30:00,89.84,89.86,89.2,89.26,67392.0,80.3179,80.3358,79.7457,79.7994,67392.0
2016-01-13 14:35:00,89.23,89.57,89.15,89.56,31163.0,79.7725,80.0765,79.701,80.0676,31163.0
2016-01-13 14:40:00,89.54,89.56,88.9,88.95,43429.0,80.0497,80.0676,79.4775,79.5222,43429.0
2016-01-13 14:45:00,88.97,89.45,88.97,89.37,26733.0,79.5401,79.9692,79.5401,79.8977,26733.0
2016-01-13 14:50:00,89.38,89.59,89.34,89.59,29953.0,79.9066,80.0944,79.8709,80.0944,29953.0
2016-01-13 14:55:00,89.56,89.76,89.47,89.58,25964.0,80.0676,80.2464,79.9871,80.0854,25964.0
2016-01-13 15:00:00,89.58,89.74,89.4,89.61,44903.0,80.0854,80.2285,79.9245,80.1123,44903.0
2016-01-13 15:05:00,89.64,89.72,89.46,89.48,43704.0,80.1391,80.2106,79.9782,79.996,43704.0
2016-01-13 15:10:00,89.5,89.55,89.24,89.33,89245.0,80.0139,80.0586,79.7815,79.8619,89245.0
2016-01-13 15:15:00,89.32,89.79,89.29,89.7,49807.0,79.853,80.2732,79.8262,80.1927,49807.0
2016-01-13 15:20:00,89.7,89.7,89.35,89.5,39319.0,80.1927,80.1927,79.8798,80.0139,39319.0
2016-01-13 15:25:00,89.49,89.79,89.47,89.62,51927.0,80.005,80.2732,79.9871,80.1212,51927.0
2016-01-13 15:30:00,89.6,89.75,89.38,89.47,60863.0,80.1033,80.2374,79.9066,79.9871,60863.0
2016-01-13 15:35:00,89.47,89.52,89.23,89.46,64272.0,79.9871,80.0318,79.7725,79.9782,64272.0
2016-01-13 15:40:00,89.46,89.65,89.33,89.33,99826.0,79.9782,80.148,79.8619,79.8619,99826.0
2016-01-13 15:45:00,89.34,89.42,89.1,89.12,104571.0,79.8709,79.9424,79.6563,79.6742,104571.0
2016-01-13 15:50:00,89.08,89.21,88.92,89.17,147814.0,79.6384,79.7547,79.4954,79.7189,147814.0
2016-01-13 15:55:00,89.17,89.22,89.0,89.04,228798.0,79.7189,79.7636,79.5669,79.6027,228798.0
2016-01-14 09:30:00,88.87,88.99,87.55,87.58,97366.0,79.4507,79.558,78.2706,78.2974,97366.0
2016-01-14 09:35:00,87.48,88.0,87.26,87.4,96661.0,78.208,78.6729,78.0113,78.1365,96661.0
2016-01-14 09:40:00,87.38,87.46,86.72,87.14,96253.0,78.1186,78.1901,77.5286,77.9041,96253.0
2016-01-14 09:45:00,87.14,87.27,86.87,87.08,112857.0,77.9041,78.0203,77.6627,77.8504,112857.0
2016-01-14 09:50:00,87.11,87.12,86.19,86.2,46370.0,77.8772,77.8862,77.0548,77.0637,46370.0
2016-01-14 09:55:00,86.23,86.56,85.9,85.95,84958.0,77.0905,77.3855,76.7955,76.8402,84958.0
2016-01-14 10:00:00,85.95,86.06,85.5,85.64,137292.0,76.8402,76.9385,76.4379,76.563,137292.0
2016-01-14 10:05:00,85.65,86.16,85.61,86.01,135598.0,76.572,77.0279,76.5362,76.8938,135598.0
2016-01-14 10:10:00,86.04,86.31,85.92,85.97,91823.0,76.9207,77.162,76.8134,76.8581,91823.0
2016-01-14 10:15:00,85.97,86.65,85.93,86.65,61578.0,76.8581,77.466,76.8223,77.466,61578.0
2016-01-14 10:20:00,86.64,86.93,86.43,86.68,119454.0,77.4571,77.7163,77.2693,77.4928,119454.0
2016-01-14 10:25:00,86.63,87.29,86.6,87.29,46042.0,77.4481,78.0382,77.4213,78.0382,46042.0
2016-01-14 10:30:00,87.22,88.18,87.04,88.13,89123.0,77.9756,78.8338,77.8147,78.7891,89123.0
2016-01-14 10:35:00,88.14,88.64,88.14,88.33,47147.0,78.7981,79.2451,78.7981,78.9679,47147.0
2016-01-14 10:40:00,88.42,88.5,87.6,88.14,46247.0,79.0484,79.1199,78.3153,78.7981,46247.0
2016-01-14 10:45:00,88.08,88.22,87.79,88.06,15749.0,78.7444,78.8696,78.4852,78.7266,15749.0
2016-01-14 10:50:00,88.09,88.24,87.93,87.96,32280.0,78.7534,78.8875,78.6103,78.6372,32280.0
2016-01-14 10:55:00,87.97,88.05,87.53,87.58,47383.0,78.6461,78.7176,78.2527,78.2974,47383.0
2016-01-14 11:00:00,87.62,87.86,87.34,87.34,20783.0,78.3332,78.5478,78.0829,78.0829,20783.0
2016-01-14 11:05:00,87.31,87.56,87.29,87.54,49219.0,78.056,78.2795,78.0382,78.2617,49219.0
2016-01-14 11:10:00,87.55,88.05,87.53,88.05,48682.0,78.2706,78.7176,78.2527,78.7176,48682.0
2016-01-14 11:15:00,88.0,88.01,87.56,87.59,59154.0,78.6729,78.6819,78.2795,78.3064,59154.0
2016-01-14 11:20:00,87.6,87.61,86.9,87.13,40471.0,78.3153,78.3242,77.6895,77.8951,40471.0
2016-01-14 11:25:00,87.15,87.17,86.56,86.62,71451.0,77.913,77.9309,77.3855,77.4392,71451.0
2016-01-14 11:30:00,86.59,86.68,86.27,86.29,71302.0,77.4124,77.4928,77.1263,77.1442,71302.0
2016-01-14 11:35:00,86.28,86.45,86.2,86.39,41721.0,77.1352,77.2872,77.0637,77.2336,41721.0
2016-01-14 11:40:00,86.35,86.79,86.35,86.79,25748.0,77.1978,77.5912,77.1978,77.5912,25748.0
2016-01-14 11:45:00,86.83,86.92,86.52,86.56,48508.0,77.6269,77.7074,77.3498,77.3855,48508.0
2016-01-14 11:50:00,86.55,86.8,86.33,86.8,36507.0,77.3766,77.6001,77.1799,77.6001,36507.0
2016-01-14 11:55:00,86.81,86.86,86.57,86.72,34514.0,77.609,77.6537,77.3945,77.5286,34514.0
2016-01-14 12:00:00,86.74,87.15,86.74,87.13,73924.0,77.5465,77.913,77.5465,77.8951,73924.0
2016-01-14 12:05:00,87.14,87.39,87.06,87.06,40108.0,77.9041,78.1276,77.8325,77.8325,40108.0
2016-01-14 12:10:00,87.04,87.21,86.9,87.06,16387.0,77.8147,77.9666,77.6895,77.8325,16387.0
2016-01-14 12:15:00,87.08,87.42,87.04,87.33,18579.0,77.8504,78.1544,77.8147,78.0739,18579.0
2016-01-14 12:20:00,87.35,87.5,87.03,87.45,38573.0,78.0918,78.2259,77.8057,78.1812,38573.0
2016-01-14 12:25:00,87.44,87.58,87.34,87.43,21942.0,78.1723,78.2974,78.0829,78.1633,21942.0
2016-01-14 12:30:00,87.44,87.48,87.2,87.27,37858.0,78.1723,78.208,77.9577,78.0203,37858.0
2016-01-14 12:35:00,87.27,87.61,87.25,87.58,17671.0,78.0203,78.3242,78.0024,78.2974,17671.0
2016-01-14 12:40:00,87.62,87.91,87.61,87.77,44258.0,78.3332,78.5925,78.3242,78.4673,44258.0
2016-01-14 12:45:00,87.71,87.72,87.37,87.54,58387.0,78.4136,78.4226,78.1097,78.2617,58387.0
2016-01-14 12:50:00,87.48,87.57,87.42,87.56,22323.0,78.208,78.2885,78.1544,78.2795,22323.0
2016-01-14 12:55:00,87.54,87.64,87.35,87.4,18884.0,78.2617,78.3511,78.0918,78.1365,18884.0
2016-01-14 13:00:00,87.34,87.41,87.26,87.36,22052.0,78.0829,78.1454,78.0113,78.1007,22052.0
2016-01-14 13:05:00,87.4,87.64,87.38,87.64,26121.0,78.1365,78.3511,78.1186,78.3511,26121.0
2016-01-14 13:10:00,87.67,87.89,87.62,87.63,29087.0,78.3779,78.5746,78.3332,78.3421,29087.0
2016-01-14 13:15:00,87.58,87.92,87.57,87.92,9070.0,78.2974,78.6014,78.2885,78.6014,9070.0
2016-01-14 13:20:00,87.92,87.96,87.83,87.93,26708.0,78.6014,78.6372,78.5209,78.6103,26708.0
2016-01-14 13:25:00,87.93,88.07,87.91,88.05,26609.0,78.6103,78.7355,78.5925,78.7176,26609.0
2016-01-14 13:30:00,88.11,88.42,88.11,88.31,41035.0,78.7713,79.0484,78.7713,78.9501,41035.0
2016-01-14 13:35:00,88.32,88.68,88.27,88.33,32414.0,78.959,79.2808,78.9143,78.9679,32414.0
2016-01-14 13:40:00,88.42,88.42,88.2,88.31,25300.0,79.0484,79.0484,78.8517,78.9501,25300.0
2016-01-14 13:45:00,88.35,88.47,88.26,88.28,25144.0,78.9858,79.0931,78.9054,78.9232,25144.0
2016-01-14 13:50:00,88.27,88.65,88.19,88.53,29513.0,78.9143,79.254,78.8428,79.1467,29513.0
2016-01-14 13:55:00,88.54,88.74,88.54,88.73,23089.0,79.1557,79.3345,79.1557,79.3255,23089.0
2016-01-14 14:00:00,88.77,88.93,88.57,88.65,26606.0,79.3613,79.5043,79.1825,79.254,26606.0
2016-01-14 14:05:00,88.65,88.9,88.64,88.65,18413.0,79.254,79.4775,79.2451,79.254,18413.0
2016-01-14 14:10:00,88.67,88.67,88.41,88.47,39097.0,79.2719,79.2719,79.0395,79.0931,39097.0
2016-01-14 14:15:00,88.42,88.52,88.01,88.09,48800.0,79.0484,79.1378,78.6819,78.7534,48800.0
2016-01-14 14:20:00,88.06,88.12,87.83,88.12,28937.0,78.7266,78.7802,78.5209,78.7802,28937.0
2016-01-14 14:25:00,88.06,88.2,87.99,88.03,19383.0,78.7266,78.8517,78.664,78.6997,19383.0
2016-01-14 14:30:00,88.12,88.44,88.1,88.35,13345.0,78.7802,79.0663,78.7623,78.9858,13345.0
2016-01-14 14:35:00,88.35,88.36,87.86,87.86,48088.0,78.9858,78.9948,78.5478,78.5478,48088.0
2016-01-14 14:40:00,87.85,88.07,87.69,87.76,34424.0,78.5388,78.7355,78.3958,78.4584,34424.0
2016-01-14 14:45:00,87.85,88.22,87.79,88.01,22777.0,78.5388,78.8696,78.4852,78.6819,22777.0
2016-01-14 14:50:00,88.04,88.27,87.99,88.17,25800.0,78.7087,78.9143,78.664,78.8249,25800.0
2016-01-14 14:55:00,88.22,88.33,88.18,88.2,15663.0,78.8696,78.9679,78.8338,78.8517,15663.0
2016-01-14 15:00:00,88.18,88.55,88.15,88.55,31556.0,78.8338,79.1646,78.807,79.1646,31556.0
2016-01-14 15:05:00,88.54,88.74,88.52,88.58,17715.0,79.1557,79.3345,79.1378,79.1914,17715.0
2016-01-14 15:10:00,88.58,88.74,88.56,88.6,19651.0,79.1914,79.3345,79.1736,79.2093,19651.0
2016-01-14 15:15:00,88.61,88.88,88.59,88.8,35531.0,79.2183,79.4596,79.2004,79.3881,35531.0
2016-01-14 15:20:00,88.79,88.79,88.49,88.57,24325.0,79.3792,79.3792,79.111,79.1825,24325.0
2016-01-14 15:25:00,88.55,88.59,88.48,88.5,42582.0,79.1646,79.2004,79.102,79.1199,42582.0
2016-01-14 15:30:00,88.5,88.53,88.21,88.23,50788.0,79.1199,79.1467,78.8607,78.8785,50788.0
2016-01-14 15:35:00,88.24,88.35,88.09,88.16,53272.0,78.8875,78.9858,78.7534,78.816,53272.0
2016-01-14 15:40:00,88.15,88.25,88.04,88.18,69567.0,78.807,78.8964,78.7087,78.8338,69567.0
2016-01-14 15:45:00,88.17,88.38,88.1,88.24,84186.0,78.8249,79.0126,78.7623,78.8875,84186.0
2016-01-14 15:50:00,88.24,88.34,88.06,88.13,62673.0,78.8875,78.9769,78.7266,78.7891,62673.0
2016-01-14 15:55:00,88.14,88.17,87.81,87.89,217038.0,78.7981,78.8249,78.5031,78.5746,217038.0
2016-01-15 09:30:00,84.86,84.95,84.16,84.2,189705.0,75.8657,75.9462,75.2399,75.2757,189705.0
2016-01-15 09:35:00,84.21,84.81,83.79,84.81,126405.0,75.2846,75.821,74.9091,75.821,126405.0
2016-01-15 09:40:00,84.87,85.43,84.55,85.03,136546.0,75.8747,76.3753,75.5886,76.0177,136546.0
2016-01-15 09:45:00,85.06,85.89,84.94,85.7,87507.0,76.0445,76.7866,75.9372,76.6167,87507.0
2016-01-15 09:50:00,85.7,86.02,85.43,85.9,49746.0,76.6167,76.9028,76.3753,76.7955,49746.0
2016-01-15 09:55:00,85.9,85.9,85.1,85.1,43557.0,76.7955,76.7955,76.0803,76.0803,43557.0
2016-01-15 10:00:00,85.05,85.17,84.57,84.78,61241.0,76.0356,76.1429,75.6065,75.7942,61241.0
2016-01-15 10:05:00,84.88,85.42,84.74,85.37,45466.0,75.8836,76.3664,75.7584,76.3217,45466.0
2016-01-15 10:10:00,85.41,85.43,85.01,85.16,38368.0,76.3574,76.3753,75.9998,76.1339,38368.0
2016-01-15 10:15:00,85.14,85.23,84.8,85.14,43990.0,76.116,76.1965,75.8121,76.116,43990.0
2016-01-15 10:20:00,85.18,85.53,85.03,85.25,41109.0,76.1518,76.4647,76.0177,76.2144,41109.0
2016-01-15 10:25:00,85.22,85.28,84.59,84.59,27657.0,76.1876,76.2412,75.6243,75.6243,27657.0
2016-01-15 10:30:00,84.58,85.14,84.55,84.8,38537.0,75.6154,76.116,75.5886,75.8121,38537.0
2016-01-15 10:35:00,84.75,85.2,84.75,85.08,37167.0,75.7674,76.1697,75.7674,76.0624,37167.0
2016-01-15 10:40:00,85.07,85.22,84.77,84.78,27868.0,76.0535,76.1876,75.7853,75.7942,27868.0
2016-01-15 10:45:00,84.77,84.77,84.4,84.51,39795.0,75.7853,75.7853,75.4545,75.5528,39795.0
2016-01-15 10:50:00,84.51,84.81,84.28,84.78,42757.0,75.5528,75.821,75.3472,75.7942,42757.0
2016-01-15 10:55:00,84.75,84.92,84.21,84.3,27430.0,75.7674,75.9194,75.2846,75.3651,27430.0
2016-01-15 11:00:00,84.34,84.47,83.92,83.97,71509.0,75.4008,75.5171,75.0254,75.0701,71509.0
2016-01-15 11:05:00,83.92,84.05,83.79,83.94,64996.0,75.0254,75.1416,74.9091,75.0432,64996.0
2016-01-15 11:10:00,83.97,83.98,83.7,83.92,54029.0,75.0701,75.079,74.8287,75.0254,54029.0
2016-01-15 11:15:00,83.9,83.96,83.13,83.13,58993.0,75.0075,75.0611,74.3191,74.3191,58993.0
2016-01-15 11:20:00,83.18,83.28,83.0,83.28,47420.0,74.3638,74.4532,74.2029,74.4532,47420.0
2016-01-15 11:25:00,83.3,83.68,83.29,83.31,24535.0,74.4711,74.8108,74.4621,74.48,24535.0
2016-01-15 11:30:00,83.28,84.05,83.2,83.9,70860.0,74.4532,75.1416,74.3817,75.0075,70860.0
2016-01-15 11:35:00,83.84,83.84,83.27,83.54,31927.0,74.9538,74.9538,74.4442,74.6856,31927.0
2016-01-15 11:40:00,83.52,83.68,83.28,83.56,15927.0,74.6677,74.8108,74.4532,74.7035,15927.0
2016-01-15 11:45:00,83.53,83.63,83.32,83.38,13802.0,74.6767,74.7661,74.4889,74.5426,13802.0
2016-01-15 11:50:00,83.37,83.43,82.99,82.99,12721.0,74.5336,74.5873,74.1939,74.1939,12721.0
2016-01-15 11:55:00,82.96,83.15,82.84,83.11,27079.0,74.1671,74.337,74.0598,74.3012,27079.0
2016-01-15 12:00:00,83.08,83.14,82.8,82.86,18888.0,74.2744,74.328,74.0241,74.0777,18888.0
2016-01-15 12:05:00,82.85,83.1,82.82,83.1,14391.0,74.0688,74.2923,74.0419,74.2923,14391.0
2016-01-15 12:10:00,83.1,83.26,82.9,83.07,15735.0,74.2923,74.4353,74.1135,74.2654,15735.0
2016-01-15 12:15:00,83.06,83.32,82.98,83.02,47545.0,74.2565,74.4889,74.185,74.2207,47545.0
2016-01-15 12:20:00,83.01,83.08,82.69,83.01,61580.0,74.2118,74.2744,73.9257,74.2118,61580.0
2016-01-15 12:25:00,83.0,83.11,82.9,83.0,50122.0,74.2029,74.3012,74.1135,74.2029,50122.0
2016-01-15 12:30:00,83.0,83.09,82.79,82.89,32326.0,74.2029,74.2833,74.0151,74.1045,32326.0
2016-01-15 12:35:00,82.93,83.02,82.77,82.92,56977.0,74.1403,74.2207,73.9972,74.1313,56977.0
2016-01-15 12:40:00,82.89,83.1,82.61,83.08,23683.0,74.1045,74.2923,73.8542,74.2744,23683.0
2016-01-15 12:45:00,83.1,83.26,82.99,83.0,22702.0,74.2923,74.4353,74.1939,74.2029,22702.0
2016-01-15 12:50:00,83.0,83.07,82.94,83.07,32729.0,74.2029,74.2654,74.1492,74.2654,32729.0
2016-01-15 12:55:00,83.06,83.15,82.96,82.99,16668.0,74.2565,74.337,74.1671,74.1939,16668.0
2016-01-15 13:00:00,82.99,83.05,82.85,83.03,12483.0,74.1939,74.2476,74.0688,74.2297,12483.0
2016-01-15 13:05:00,83.05,83.09,82.69,82.7,44735.0,74.2476,74.2833,73.9257,73.9347,44735.0
2016-01-15 13:10:00,82.75,83.42,82.72,83.3,36315.0,73.9794,74.5783,73.9525,74.4711,36315.0
2016-01-15 13:15:00,83.28,83.35,83.01,83.35,14179.0,74.4532,74.5158,74.2118,74.5158,14179.0
2016-01-15 13:20:00,83.4,83.45,83.13,83.18,9252.0,74.5605,74.6052,74.3191,74.3638,9252.0
2016-01-15 13:25:00,83.21,83.3,83.02,83.07,16282.0,74.3906,74.4711,74.2207,74.2654,16282.0
2016-01-15 13:30:00,83.06,83.39,83.03,83.35,30174.0,74.2565,74.5515,74.2297,74.5158,30174.0
2016-01-15 13:35:00,83.35,83.39,83.22,83.24,15314.0,74.5158,74.5515,74.3995,74.4174,15314.0
2016-01-15 13:40:00,83.28,83.67,83.23,83.65,19472.0,74.4532,74.8018,74.4085,74.784,19472.0
2016-01-15 13:45:00,83.63,83.76,83.52,83.59,53888.0,74.7661,74.8823,74.6677,74.7303,53888.0
2016-01-15 13:50:00,83.59,83.9,83.54,83.78,57043.0,74.7303,75.0075,74.6856,74.9002,57043.0
2016-01-15 13:55:00,83.79,83.8,83.6,83.69,26300.0,74.9091,74.9181,74.7393,74.8197,26300.0
2016-01-15 14:00:00,83.71,83.81,83.35,83.35,19371.0,74.8376,74.927,74.5158,74.5158,19371.0
2016-01-15 14:05:00,83.38,83.52,83.28,83.49,17905.0,74.5426,74.6677,74.4532,74.6409,17905.0
2016-01-15 14:10:00,83.52,83.81,83.5,83.51,50001.0,74.6677,74.927,74.6499,74.6588,50001.0
2016-01-15 14:15:00,83.5,83.5,83.31,83.37,15496.0,74.6499,74.6499,74.48,74.5336,15496.0
2016-01-15 14:20:00,83.37,83.4,83.1,83.21,19809.0,74.5336,74.5605,74.2923,74.3906,19809.0
2016-01-15 14:25:00,83.18,83.33,83.08,83.11,28671.0,74.3638,74.4979,74.2744,74.3012,28671.0
2016-01-15 14:30:00,83.11,83.29,83.07,83.13,26586.0,74.3012,74.4621,74.2654,74.3191,26586.0
2016-01-15 14:35:00,83.11,83.15,82.91,83.14,23261.0,74.3012,74.337,74.1224,74.328,23261.0
2016-01-15 14:40:00,83.15,83.42,83.15,83.31,11010.0,74.337,74.5783,74.337,74.48,11010.0
2016-01-15 14:45:00,83.28,83.55,83.23,83.52,18424.0,74.4532,74.6946,74.4085,74.6677,18424.0
2016-01-15 14:50:00,83.47,83.82,83.39,83.82,26348.0,74.623,74.9359,74.5515,74.9359,26348.0
2016-01-15 14:55:00,83.8,84.15,83.8,84.06,50290.0,74.9181,75.231,74.9181,75.1505,50290.0
2016-01-15 15:00:00,84.05,84.08,83.78,83.94,28728.0,75.1416,75.1684,74.9002,75.0432,28728.0
2016-01-15 15:05:00,83.93,83.98,83.68,83.69,27738.0,75.0343,75.079,74.8108,74.8197,27738.0
2016-01-15 15:10:00,83.67,83.69,83.28,83.4,35482.0,74.8018,74.8197,74.4532,74.5605,35482.0
2016-01-15 15:15:00,83.44,83.46,82.95,83.05,32086.0,74.5962,74.6141,74.1582,74.2476,32086.0
2016-01-15 15:20:00,83.04,83.32,83.0,83.3,28813.0,74.2386,74.4889,74.2029,74.4711,28813.0
2016-01-15 15:25:00,83.31,83.51,83.21,83.29,42177.0,74.48,74.6588,74.3906,74.4621,42177.0
2016-01-15 15:30:00,83.3,83.34,83.05,83.22,39227.0,74.4711,74.5068,74.2476,74.3995,39227.0
2016-01-15 15:35:00,83.21,83.34,83.0,83.03,50431.0,74.3906,74.5068,74.2029,74.2297,50431.0
2016-01-15 15:40:00,83.04,83.07,82.91,83.03,100494.0,74.2386,74.2654,74.1224,74.2297,100494.0
2016-01-15 15:45:00,83.07,83.19,82.91,83.02,105140.0,74.2654,74.3727,74.1224,74.2207,105140.0
2016-01-15 15:50:00,83.01,83.05,82.86,82.92,134959.0,74.2118,74.2476,74.0777,74.1313,134959.0
2016-01-15 15:55:00,82.92,83.02,82.78,82.92,149094.0,74.1313,74.2207,74.0062,74.1313,149094.0
2016-01-19 09:30:00,84.86,85.13,84.22,85.08,178709.0,75.8657,76.1071,75.2936,76.0624,178709.0
2016-01-19 09:35:00,84.88,84.94,84.32,84.45,217411.0,75.8836,75.9372,75.383,75.4992,217411.0
2016-01-19 09:40:00,84.43,85.4,84.43,85.06,245310.0,75.4813,76.3485,75.4813,76.0445,245310.0
2016-01-19 09:45:00,85.07,85.09,84.72,84.76,159492.0,76.0535,76.0713,75.7406,75.7763,159492.0
2016-01-19 09:50:00,84.79,84.97,84.14,84.56,157238.0,75.8031,75.9641,75.222,75.5975,157238.0
2016-01-19 09:55:00,84.58,84.72,84.38,84.5,84252.0,75.6154,75.7406,75.4366,75.5439,84252.0
2016-01-19 10:00:00,84.47,84.47,84.08,84.19,30479.0,75.5171,75.5171,75.1684,75.2667,30479.0
2016-01-19 10:05:00,84.15,84.48,83.91,83.94,52293.0,75.231,75.526,75.0164,75.0432,52293.0
2016-01-19 10:10:00,83.98,84.38,83.91,84.05,91188.0,75.079,75.4366,75.0164,75.1416,91188.0
2016-01-19 10:15:00,84.06,84.21,83.95,84.07,39538.0,75.1505,75.2846,75.0522,75.1595,39538.0
2016-01-19 10:20:00,84.07,84.31,84.03,84.16,63316.0,75.1595,75.374,75.1237,75.2399,63316.0
2016-01-19 10:25:00,84.16,84.62,84.16,84.48,114958.0,75.2399,75.6512,75.2399,75.526,114958.0
2016-01-19 10:30:00,84.48,84.52,84.16,84.31,43770.0,75.526,75.5618,75.2399,75.374,43770.0
2016-01-19 10:35:00,84.35,84.45,83.85,83.92,27652.0,75.4098,75.4992,74.9628,75.0254,27652.0
2016-01-19 10:40:00,83.94,84.28,83.93,84.14,17936.0,75.0432,75.3472,75.0343,75.222,17936.0
2016-01-19 10:45:00,84.1,84.31,83.99,84.14,31773.0,75.1863,75.374,75.0879,75.222,31773.0
2016-01-19 10:50:00,84.19,84.38,83.93,84.02,25068.0,75.2667,75.4366,75.0343,75.1148,25068.0
2016-01-19 10:55:00,83.99,84.05,83.7,83.77,14952.0,75.0879,75.1416,74.8287,74.8912,14952.0
2016-01-19 11:00:00,83.74,83.93,83.72,83.81,43441.0,74.8644,75.0343,74.8465,74.927,43441.0
2016-01-19 11:05:00,83.87,83.87,83.35,83.44,28281.0,74.9806,74.9806,74.5158,74.5962,28281.0
2016-01-19 11:10:00,83.44,83.58,83.25,83.38,30169.0,74.5962,74.7214,74.4264,74.5426,30169.0
2016-01-19 11:15:00,83.37,83.56,83.22,83.28,24119.0,74.5336,74.7035,74.3995,74.4532,24119.0
2016-01-19 11:20:00,83.25,83.25,82.84,82.96,44076.0,74.4264,74.4264,74.0598,74.1671,44076.0
2016-01-19 11:25:00,82.98,83.51,82.96,83.42,18779.0,74.185,74.6588,74.1671,74.5783,18779.0
2016-01-19 11:30:00,83.53,83.79,83.53,83.55,19680.0,74.6767,74.9091,74.6767,74.6946,19680.0
2016-01-19 11:35:00,83.54,83.78,83.5,83.75,38768.0,74.6856,74.9002,74.6499,74.8734,38768.0
2016-01-19 11:40:00,83.74,83.84,83.6,83.84,22753.0,74.8644,74.9538,74.7393,74.9538,22753.0
2016-01-19 11:45:00,83.9,83.92,83.59,83.63,24035.0,75.0075,75.0254,74.7303,74.7661,24035.0
2016-01-19 11:50:00,83.63,83.81,83.51,83.53,17975.0,74.7661,74.927,74.6588,74.6767,17975.0
2016-01-19 11:55:00,83.48,83.75,83.34,83.34,13114.0,74.632,74.8734,74.5068,74.5068,13114.0
2016-01-19 12:00:00,83.31,83.42,83.1,83.17,20760.0,74.48,74.5783,74.2923,74.3548,20760.0
2016-01-19 12:05:00,83.19,83.38,83.0,83.0,20643.0,74.3727,74.5426,74.2029,74.2029,20643.0
2016-01-19 12:10:00,83.04,83.45,83.03,83.41,13321.0,74.2386,74.6052,74.2297,74.5694,13321.0
2016-01-19 12:15:00,83.38,83.41,82.9,83.13,27151.0,74.5426,74.5694,74.1135,74.3191,27151.0
2016-01-19 12:20:00,83.11,83.17,82.98,83.02,22021.0,74.3012,74.3548,74.185,74.2207,22021.0
2016-01-19 12:25:00,83.04,83.26,82.85,83.26,14988.0,74.2386,74.4353,74.0688,74.4353,14988.0
2016-01-19 12:30:00,83.28,83.44,83.23,83.32,10751.0,74.4532,74.5962,74.4085,74.4889,10751.0
2016-01-19 12:35:00,83.33,83.45,83.08,83.12,14278.0,74.4979,74.6052,74.2744,74.3101,14278.0
2016-01-19 12:40:00,83.14,83.17,82.69,82.69,121618.0,74.328,74.3548,73.9257,73.9257,121618.0
2016-01-19 12:45:00,82.7,82.77,82.45,82.5,14465.0,73.9347,73.9972,73.7112,73.7559,14465.0
2016-01-19 12:50:00,82.5,82.8,82.41,82.52,18029.0,73.7559,74.0241,73.6754,73.7737,18029.0
2016-01-19 12:55:00,82.53,82.84,82.52,82.58,26140.0,73.7827,74.0598,73.7737,73.8274,26140.0
2016-01-19 13:00:00,82.58,82.97,82.57,82.92,37828.0,73.8274,74.176,73.8184,74.1313,37828.0
2016-01-19 13:05:00,82.88,83.01,82.79,82.97,20123.0,74.0956,74.2118,74.0151,74.176,20123.0
2016-01-19 13:10:00,82.92,82.92,82.68,82.71,9810.0,74.1313,74.1313,73.9168,73.9436,9810.0
2016-01-19 13:15:00,82.71,82.93,82.67,82.92,10370.0,73.9436,74.1403,73.9078,74.1313,10370.0
2016-01-19 13:20:00,82.96,83.04,82.86,82.89,29596.0,74.1671,74.2386,74.0777,74.1045,29596.0
2016-01-19 13:25:00,82.84,82.85,82.6,82.68,8700.0,74.0598,74.0688,73.8453,73.9168,8700.0
2016-01-19 13:30:00,82.66,82.71,82.5,82.5,11152.0,73.8989,73.9436,73.7559,73.7559,11152.0
2016-01-19 13:35:00,82.51,82.65,82.35,82.65,16395.0,73.7648,73.89,73.6218,73.89,16395.0
2016-01-19 13:40:00,82.69,82.69,82.18,82.18,25939.0,73.9257,73.9257,73.4698,73.4698,25939.0
2016-01-19 13:45:00,82.22,82.53,82.17,82.37,22776.0,73.5055,73.7827,73.4608,73.6396,22776.0
2016-01-19 13:50:00,82.39,82.42,82.15,82.25,20194.0,73.6575,73.6843,73.443,73.5324,20194.0
2016-01-19 13:55:00,82.29,82.51,82.29,82.44,15288.0,73.5681,73.7648,73.5681,73.7022,15288.0
2016-01-19 14:00:00,82.4,82.41,82.22,82.23,14127.0,73.6665,73.6754,73.5055,73.5145,14127.0
2016-01-19 14:05:00,82.21,82.27,81.63,81.66,30895.0,73.4966,73.5502,72.9781,73.0049,30895.0
2016-01-19 14:10:00,81.64,81.88,81.64,81.67,24096.0,72.987,73.2016,72.987,73.0138,24096.0
2016-01-19 14:15:00,81.69,81.69,81.28,81.32,116676.0,73.0317,73.0317,72.6652,72.7009,116676.0
2016-01-19 14:20:00,81.3,81.3,80.88,80.92,75123.0,72.683,72.683,72.3076,72.3433,75123.0
2016-01-19 14:25:00,80.92,81.23,80.6,81.22,59185.0,72.3433,72.6205,72.0572,72.6115,59185.0
2016-01-19 14:30:00,81.19,81.3,80.9,81.03,50158.0,72.5847,72.683,72.3254,72.4417,50158.0
2016-01-19 14:35:00,81.04,81.13,80.83,80.9,47161.0,72.4506,72.5311,72.2629,72.3254,47161.0
2016-01-19 14:40:00,80.9,81.0,80.48,80.51,62475.0,72.3254,72.4148,71.95,71.9768,62475.0
2016-01-19 14:45:00,80.5,80.5,80.09,80.22,69652.0,71.9678,71.9678,71.6013,71.7175,69652.0
2016-01-19 14:50:00,80.18,80.35,80.11,80.31,45970.0,71.6818,71.8337,71.6192,71.798,45970.0
2016-01-19 14:55:00,80.34,80.69,80.33,80.58,43595.0,71.8248,72.1377,71.8159,72.0394,43595.0
2016-01-19 15:00:00,80.55,80.83,80.44,80.78,43557.0,72.0125,72.2629,71.9142,72.2182,43557.0
2016-01-19 15:05:00,80.78,80.95,80.77,80.82,45403.0,72.2182,72.3701,72.2092,72.2539,45403.0
2016-01-19 15:10:00,80.8,80.9,80.67,80.84,56623.0,72.236,72.3254,72.1198,72.2718,56623.0
2016-01-19 15:15:00,80.84,80.88,80.6,80.65,47987.0,72.2718,72.3076,72.0572,72.1019,47987.0
2016-01-19 15:20:00,80.66,80.89,80.52,80.66,45267.0,72.1109,72.3165,71.9857,72.1109,45267.0
2016-01-19 15:25:00,80.67,81.3,80.67,81.2,62376.0,72.1198,72.683,72.1198,72.5936,62376.0
2016-01-19 15:30:00,81.2,81.45,81.19,81.37,77545.0,72.5936,72.8171,72.5847,72.7456,77545.0
2016-01-19 15:35:00,81.36,81.52,81.07,81.23,63519.0,72.7367,72.8797,72.4774,72.6205,63519.0
2016-01-19 15:40:00,81.23,81.65,81.09,81.54,70634.0,72.6205,72.9959,72.4953,72.8976,70634.0
2016-01-19 15:45:00,81.54,81.63,81.32,81.61,79064.0,72.8976,72.9781,72.7009,72.9602,79064.0
2016-01-19 15:50:00,81.62,81.64,81.18,81.33,113276.0,72.9691,72.987,72.5758,72.7099,113276.0
2016-01-19 15:55:00,81.34,81.41,81.06,81.09,232159.0,72.7188,72.7814,72.4685,72.4953,232159.0
2016-01-20 09:30:00,80.25,80.25,79.44,79.6,69819.0,71.7443,71.7443,71.0202,71.1632,69819.0
2016-01-20 09:35:00,79.6,79.74,77.77,78.05,199310.0,71.1632,71.2884,69.5272,69.7775,199310.0
2016-01-20 09:40:00,77.96,77.96,76.59,76.92,232677.0,69.697,69.697,68.4723,68.7673,232677.0
2016-01-20 09:45:00,76.95,78.04,76.9,78.01,160644.0,68.7941,69.7686,68.7494,69.7417,160644.0
2016-01-20 09:50:00,78.0,78.43,77.98,78.31,222174.0,69.7328,70.1172,69.7149,70.01,222174.0
2016-01-20 09:55:00,78.32,78.32,77.28,77.62,82158.0,70.0189,70.0189,69.0891,69.3931,82158.0
2016-01-20 10:00:00,77.69,77.97,77.55,77.65,53560.0,69.4557,69.706,69.3305,69.4199,53560.0
2016-01-20 10:05:00,77.61,78.44,77.54,78.3,93981.0,69.3841,70.1262,69.3216,70.001,93981.0
2016-01-20 10:10:00,78.33,78.33,77.58,77.97,86687.0,70.0278,70.0278,69.3573,69.706,86687.0
2016-01-20 10:15:00,77.91,78.13,77.82,77.92,107471.0,69.6523,69.849,69.5719,69.6613,107471.0
2016-01-20 10:20:00,77.92,77.97,77.22,77.95,70343.0,69.6613,69.706,69.0355,69.6881,70343.0
2016-01-20 10:25:00,77.92,78.03,77.04,77.31,70164.0,69.6613,69.7596,68.8746,69.1159,70164.0
2016-01-20 10:30:00,77.27,77.44,76.97,76.98,75467.0,69.0802,69.2322,68.812,68.8209,75467.0
2016-01-20 10:35:00,77.02,77.16,76.96,76.99,53024.0,68.8567,68.9818,68.803,68.8299,53024.0
2016-01-20 10:40:00,76.98,77.04,76.61,76.69,92379.0,68.8209,68.8746,68.4901,68.5617,92379.0
2016-01-20 10:45:00,76.73,76.73,76.32,76.34,50282.0,68.5974,68.5974,68.2309,68.2488,50282.0
2016-01-20 10:50:00,76.31,76.62,76.26,76.35,78718.0,68.2219,68.4991,68.1772,68.2577,78718.0
2016-01-20 10:55:00,76.34,76.51,76.2,76.2,67497.0,68.2488,68.4007,68.1236,68.1236,67497.0
2016-01-20 11:00:00,76.23,76.62,76.23,76.51,56383.0,68.1504,68.4991,68.1504,68.4007,56383.0
2016-01-20 11:05:00,76.46,77.02,76.38,76.81,74311.0,68.356,68.8567,68.2845,68.6689,74311.0
2016-01-20 11:10:00,76.81,77.59,76.81,77.59,69994.0,68.6689,69.3663,68.6689,69.3663,69994.0
2016-01-20 11:15:00,77.61,77.85,77.42,77.77,59514.0,69.3841,69.5987,69.2143,69.5272,59514.0
2016-01-20 11:20:00,77.8,78.26,77.61,77.97,137458.0,69.554,69.9653,69.3841,69.706,137458.0
2016-01-20 11:25:00,77.97,78.32,77.88,78.12,66458.0,69.706,70.0189,69.6255,69.8401,66458.0
2016-01-20 11:30:00,78.12,78.96,78.12,78.91,68386.0,69.8401,70.5911,69.8401,70.5464,68386.0
2016-01-20 11:35:00,78.9,79.55,78.42,78.55,83580.0,70.5374,71.1185,70.1083,70.2245,83580.0
2016-01-20 11:40:00,78.55,78.96,78.44,78.69,26319.0,70.2245,70.5911,70.1262,70.3497,26319.0
2016-01-20 11:45:00,78.68,78.88,78.57,78.7,49028.0,70.3407,70.5195,70.2424,70.3586,49028.0
2016-01-20 11:50:00,78.73,78.89,78.7,78.78,34606.0,70.3854,70.5285,70.3586,70.4301,34606.0
2016-01-20 11:55:00,78.77,79.17,78.69,79.06,30063.0,70.4212,70.7788,70.3497,70.6805,30063.0
2016-01-20 12:00:00,79.07,79.41,79.03,79.29,24044.0,70.6894,70.9934,70.6536,70.8861,24044.0
2016-01-20 12:05:00,79.23,79.41,78.75,78.91,72463.0,70.8324,70.9934,70.4033,70.5464,72463.0
2016-01-20 12:10:00,78.87,79.04,78.49,78.72,58758.0,70.5106,70.6626,70.1709,70.3765,58758.0
2016-01-20 12:15:00,78.64,78.85,78.52,78.81,13407.0,70.305,70.4927,70.1977,70.457,13407.0
2016-01-20 12:20:00,78.78,78.86,78.2,78.32,17520.0,70.4301,70.5017,69.9116,70.0189,17520.0
2016-01-20 12:25:00,78.36,78.39,78.03,78.14,25619.0,70.0547,70.0815,69.7596,69.858,25619.0
2016-01-20 12:30:00,78.18,78.42,78.16,78.26,17271.0,69.8937,70.1083,69.8759,69.9653,17271.0
2016-01-20 12:35:00,78.3,78.38,77.96,78.12,31215.0,70.001,70.0725,69.697,69.8401,31215.0
2016-01-20 12:40:00,78.1,78.26,77.83,77.95,25781.0,69.8222,69.9653,69.5808,69.6881,25781.0
2016-01-20 12:45:00,77.89,78.02,77.77,78.02,11691.0,69.6345,69.7507,69.5272,69.7507,11691.0
2016-01-20 12:50:00,77.99,78.61,77.9,78.53,23355.0,69.7239,70.2782,69.6434,70.2066,23355.0
2016-01-20 12:55:00,78.53,79.46,78.49,79.34,23358.0,70.2066,71.0381,70.1709,70.9308,23358.0
2016-01-20 13:00:00,79.45,80.28,79.24,80.27,66003.0,71.0291,71.7712,70.8414,71.7622,66003.0
2016-01-20 13:05:00,80.27,80.61,79.64,79.7,112189.0,71.7622,72.0662,71.199,71.2526,112189.0
2016-01-20 13:10:00,79.66,79.7,79.2,79.33,38734.0,71.2169,71.2526,70.8056,70.9218,38734.0
2016-01-20 13:15:00,79.38,79.43,78.88,78.99,29266.0,70.9665,71.0112,70.5195,70.6179,29266.0
2016-01-20 13:20:00,79.05,80.3,78.93,80.3,34324.0,70.6715,71.789,70.5642,71.789,34324.0
2016-01-20 13:25:00,80.23,80.33,79.82,80.14,38155.0,71.7265,71.8159,71.3599,71.646,38155.0
2016-01-20 13:30:00,80.06,80.33,79.97,80.13,52243.0,71.5745,71.8159,71.494,71.6371,52243.0
2016-01-20 13:35:00,80.13,80.7,79.96,80.56,45729.0,71.6371,72.1466,71.4851,72.0215,45729.0
2016-01-20 13:40:00,80.57,81.26,80.53,81.26,54020.0,72.0304,72.6473,71.9947,72.6473,54020.0
2016-01-20 13:45:00,81.24,81.48,80.89,81.4,54414.0,72.6294,72.844,72.3165,72.7724,54414.0
2016-01-20 13:50:00,81.39,81.79,81.2,81.61,63859.0,72.7635,73.1211,72.5936,72.9602,63859.0
2016-01-20 13:55:00,81.61,81.61,80.91,80.99,43617.0,72.9602,72.9602,72.3344,72.4059,43617.0
2016-01-20 14:00:00,80.98,81.06,80.74,80.8,37431.0,72.397,72.4685,72.1824,72.236,37431.0
2016-01-20 14:05:00,80.78,81.12,80.73,81.07,32724.0,72.2182,72.5221,72.1735,72.4774,32724.0
2016-01-20 14:10:00,81.09,81.44,81.05,81.36,23249.0,72.4953,72.8082,72.4595,72.7367,23249.0
2016-01-20 14:15:00,81.29,81.71,81.11,81.7,44488.0,72.6741,73.0496,72.5132,73.0406,44488.0
2016-01-20 14:20:00,81.73,81.93,81.36,81.56,57170.0,73.0675,73.2463,72.7367,72.9155,57170.0
2016-01-20 14:25:00,81.56,81.67,80.99,81.01,34242.0,72.9155,73.0138,72.4059,72.4238,34242.0
2016-01-20 14:30:00,81.06,81.21,80.68,80.99,21834.0,72.4685,72.6026,72.1288,72.4059,21834.0
2016-01-20 14:35:00,80.97,81.23,80.95,81.19,28281.0,72.388,72.6205,72.3701,72.5847,28281.0
2016-01-20 14:40:00,81.18,81.42,81.03,81.09,31969.0,72.5758,72.7903,72.4417,72.4953,31969.0
2016-01-20 14:45:00,81.03,81.16,80.88,80.95,34876.0,72.4417,72.5579,72.3076,72.3701,34876.0
2016-01-20 14:50:00,80.98,81.4,80.81,81.4,70103.0,72.397,72.7724,72.245,72.7724,70103.0
2016-01-20 14:55:00,81.41,81.88,81.38,81.58,76121.0,72.7814,73.2016,72.7546,72.9334,76121.0
2016-01-20 15:00:00,81.62,81.81,81.33,81.81,63270.0,72.9691,73.139,72.7099,73.139,63270.0
2016-01-20 15:05:00,81.79,82.23,81.78,81.91,46415.0,73.1211,73.5145,73.1122,73.2284,46415.0
2016-01-20 15:10:00,81.92,82.18,81.89,82.08,34540.0,73.2373,73.4698,73.2105,73.3804,34540.0
2016-01-20 15:15:00,82.08,83.42,82.08,83.29,102976.0,73.3804,74.5783,73.3804,74.4621,102976.0
2016-01-20 15:20:00,83.2,83.41,83.03,83.32,65937.0,74.3817,74.5694,74.2297,74.4889,65937.0
2016-01-20 15:25:00,83.28,83.74,83.27,83.69,71521.0,74.4532,74.8644,74.4442,74.8197,71521.0
2016-01-20 15:30:00,83.72,83.77,82.93,82.93,78021.0,74.8465,74.8912,74.1403,74.1403,78021.0
2016-01-20 15:35:00,82.97,83.33,82.86,83.31,105996.0,74.176,74.4979,74.0777,74.48,105996.0
2016-01-20 15:40:00,83.28,83.29,82.69,82.74,96177.0,74.4532,74.4621,73.9257,73.9704,96177.0
2016-01-20 15:45:00,82.73,82.75,82.13,82.54,97498.0,73.9615,73.9794,73.4251,73.7916,97498.0
2016-01-20 15:50:00,82.52,82.69,82.38,82.67,89719.0,73.7737,73.9257,73.6486,73.9078,89719.0
2016-01-20 15:55:00,82.66,82.68,82.36,82.45,153306.0,73.8989,73.9168,73.6307,73.7112,153306.0
2016-01-21 09:30:00,83.41,84.63,82.83,84.61,99658.0,74.5694,75.6601,74.0509,75.6422,99658.0
2016-01-21 09:35:00,84.6,84.67,83.83,83.89,141115.0,75.6333,75.6959,74.9449,74.9985,141115.0
2016-01-21 09:40:00,83.9,84.76,83.83,84.6,192474.0,75.0075,75.7763,74.9449,75.6333,192474.0
2016-01-21 09:45:00,84.59,84.59,83.72,83.76,173395.0,75.6243,75.6243,74.8465,74.8823,173395.0
2016-01-21 09:50:00,83.77,84.43,83.61,84.43,50569.0,74.8912,75.4813,74.7482,75.4813,50569.0
2016-01-21 09:55:00,84.43,84.91,84.14,84.14,35780.0,75.4813,75.9104,75.222,75.222,35780.0
2016-01-21 10:00:00,84.22,85.11,84.07,85.07,28087.0,75.2936,76.0892,75.1595,76.0535,28087.0
2016-01-21 10:05:00,85.09,85.13,84.6,84.74,53759.0,76.0713,76.1071,75.6333,75.7584,53759.0
2016-01-21 10:10:00,84.8,85.11,84.67,84.86,21564.0,75.8121,76.0892,75.6959,75.8657,21564.0
2016-01-21 10:15:00,84.86,85.15,84.77,85.04,22922.0,75.8657,76.125,75.7853,76.0266,22922.0
2016-01-21 10:20:00,85.04,85.33,84.85,85.04,69888.0,76.0266,76.2859,75.8568,76.0266,69888.0
2016-01-21 10:25:00,85.02,85.08,84.73,84.87,23422.0,76.0088,76.0624,75.7495,75.8747,23422.0
2016-01-21 10:30:00,85.0,85.1,84.61,85.0,59922.0,75.9909,76.0803,75.6422,75.9909,59922.0
2016-01-21 10:35:00,85.04,85.09,84.63,84.63,84473.0,76.0266,76.0713,75.6601,75.6601,84473.0
2016-01-21 10:40:00,84.67,85.02,84.44,84.95,25334.0,75.6959,76.0088,75.4902,75.9462,25334.0
2016-01-21 10:45:00,84.92,85.33,84.83,85.09,41356.0,75.9194,76.2859,75.8389,76.0713,41356.0
2016-01-21 10:50:00,85.1,85.32,85.0,85.3,13578.0,76.0803,76.277,75.9909,76.2591,13578.0
2016-01-21 10:55:00,85.27,85.38,84.53,84.68,18100.0,76.2323,76.3306,75.5707,75.7048,18100.0
2016-01-21 11:00:00,84.71,85.4,84.54,85.32,23919.0,75.7316,76.3485,75.5796,76.277,23919.0
2016-01-21 11:05:00,85.36,85.68,85.2,85.65,36779.0,76.3127,76.5988,76.1697,76.572,36779.0
2016-01-21 11:10:00,85.58,85.72,85.33,85.39,17505.0,76.5094,76.6346,76.2859,76.3395,17505.0
2016-01-21 11:15:00,85.37,85.46,84.95,85.03,18245.0,76.3217,76.4021,75.9462,76.0177,18245.0
2016-01-21 11:20:00,85.02,85.06,84.76,84.79,21035.0,76.0088,76.0445,75.7763,75.8031,21035.0
2016-01-21 11:25:00,84.74,84.87,84.51,84.76,11555.0,75.7584,75.8747,75.5528,75.7763,11555.0
2016-01-21 11:30:00,84.78,85.1,84.56,84.6,21838.0,75.7942,76.0803,75.5975,75.6333,21838.0
2016-01-21 11:35:00,84.57,85.04,84.5,85.04,11366.0,75.6065,76.0266,75.5439,76.0266,11366.0
2016-01-21 11:40:00,85.04,85.18,84.87,85.03,29281.0,76.0266,76.1518,75.8747,76.0177,29281.0
2016-01-21 11:45:00,85.09,85.47,85.03,85.46,22640.0,76.0713,76.4111,76.0177,76.4021,22640.0
2016-01-21 11:50:00,85.45,85.48,85.14,85.17,17276.0,76.3932,76.42,76.116,76.1429,17276.0
2016-01-21 11:55:00,85.21,85.76,85.21,85.7,49539.0,76.1786,76.6703,76.1786,76.6167,49539.0
2016-01-21 12:00:00,85.76,86.08,85.72,85.88,35737.0,76.6703,76.9564,76.6346,76.7776,35737.0
2016-01-21 12:05:00,85.9,86.23,85.76,85.88,21818.0,76.7955,77.0905,76.6703,76.7776,21818.0
2016-01-21 12:10:00,85.93,85.98,85.69,85.81,16467.0,76.8223,76.867,76.6077,76.715,16467.0
2016-01-21 12:15:00,85.82,86.16,85.78,86.07,21117.0,76.724,77.0279,76.6882,76.9475,21117.0
2016-01-21 12:20:00,86.06,86.1,85.88,85.88,33201.0,76.9385,76.9743,76.7776,76.7776,33201.0
2016-01-21 12:25:00,85.93,86.28,85.84,86.21,18601.0,76.8223,77.1352,76.7419,77.0726,18601.0
2016-01-21 12:30:00,86.21,86.34,86.04,86.06,25163.0,77.0726,77.1889,76.9207,76.9385,25163.0
2016-01-21 12:35:00,86.08,86.25,86.04,86.25,14250.0,76.9564,77.1084,76.9207,77.1084,14250.0
2016-01-21 12:40:00,86.24,86.27,86.03,86.15,14948.0,77.0995,77.1263,76.9117,77.019,14948.0
2016-01-21 12:45:00,86.14,86.25,86.08,86.22,26742.0,77.0101,77.1084,76.9564,77.0816,26742.0
2016-01-21 12:50:00,86.2,86.29,85.89,86.02,21375.0,77.0637,77.1442,76.7866,76.9028,21375.0
2016-01-21 12:55:00,86.04,86.12,85.84,85.99,35900.0,76.9207,76.9922,76.7419,76.876,35900.0
2016-01-21 13:00:00,85.97,86.15,85.89,86.1,15078.0,76.8581,77.019,76.7866,76.9743,15078.0
2016-01-21 13:05:00,86.11,86.27,85.99,86.23,28805.0,76.9832,77.1263,76.876,77.0905,28805.0
2016-01-21 13:10:00,86.23,86.42,85.98,86.05,20651.0,77.0905,77.2604,76.867,76.9296,20651.0
2016-01-21 13:15:00,86.05,86.24,86.0,86.0,22359.0,76.9296,77.0995,76.8849,76.8849,22359.0
2016-01-21 13:20:00,86.03,86.05,85.45,85.75,48401.0,76.9117,76.9296,76.3932,76.6614,48401.0
2016-01-21 13:25:00,85.71,85.74,85.4,85.4,19250.0,76.6256,76.6524,76.3485,76.3485,19250.0
2016-01-21 13:30:00,85.35,85.63,85.02,85.05,30529.0,76.3038,76.5541,76.0088,76.0356,30529.0
2016-01-21 13:35:00,85.04,85.64,85.04,85.58,38325.0,76.0266,76.563,76.0266,76.5094,38325.0
2016-01-21 13:40:00,85.5,85.5,85.22,85.22,23411.0,76.4379,76.4379,76.1876,76.1876,23411.0
2016-01-21 13:45:00,85.3,85.61,85.3,85.5,13466.0,76.2591,76.5362,76.2591,76.4379,13466.0
2016-01-21 13:50:00,85.47,85.47,84.93,85.17,21256.0,76.4111,76.4111,75.9283,76.1429,21256.0
2016-01-21 13:55:00,85.16,85.45,85.11,85.37,25504.0,76.1339,76.3932,76.0892,76.3217,25504.0
2016-01-21 14:00:00,85.41,85.49,84.98,85.19,19070.0,76.3574,76.4289,75.973,76.1607,19070.0
2016-01-21 14:05:00,85.2,85.26,85.0,85.0,17012.0,76.1697,76.2233,75.9909,75.9909,17012.0
2016-01-21 14:10:00,85.04,85.08,84.55,84.65,55297.0,76.0266,76.0624,75.5886,75.678,55297.0
2016-01-21 14:15:00,84.67,84.73,84.55,84.58,16313.0,75.6959,75.7495,75.5886,75.6154,16313.0
2016-01-21 14:20:00,84.59,85.0,84.59,84.9,29079.0,75.6243,75.9909,75.6243,75.9015,29079.0
2016-01-21 14:25:00,84.88,85.39,84.75,85.39,43155.0,75.8836,76.3395,75.7674,76.3395,43155.0
2016-01-21 14:30:00,85.44,85.83,85.41,85.46,22036.0,76.3842,76.7329,76.3574,76.4021,22036.0
2016-01-21 14:35:00,85.5,85.86,85.39,85.61,15027.0,76.4379,76.7597,76.3395,76.5362,15027.0
2016-01-21 14:40:00,85.71,85.96,85.69,85.75,18904.0,76.6256,76.8491,76.6077,76.6614,18904.0
2016-01-21 14:45:00,85.76,85.78,85.0,85.08,18781.0,76.6703,76.6882,75.9909,76.0624,18781.0
2016-01-21 14:50:00,85.09,85.55,85.09,85.48,40075.0,76.0713,76.4826,76.0713,76.42,40075.0
2016-01-21 14:55:00,85.44,85.8,85.43,85.58,27783.0,76.3842,76.7061,76.3753,76.5094,27783.0
2016-01-21 15:00:00,85.58,85.58,85.24,85.37,19944.0,76.5094,76.5094,76.2054,76.3217,19944.0
2016-01-21 15:05:00,85.39,85.41,84.94,85.11,34178.0,76.3395,76.3574,75.9372,76.0892,34178.0
2016-01-21 15:10:00,85.09,85.66,85.0,85.57,23689.0,76.0713,76.5809,75.9909,76.5005,23689.0
2016-01-21 15:15:00,85.54,85.56,85.25,85.46,22865.0,76.4736,76.4915,76.2144,76.4021,22865.0
2016-01-21 15:20:00,85.47,85.65,85.34,85.56,39000.0,76.4111,76.572,76.2948,76.4915,39000.0
2016-01-21 15:25:00,85.54,85.67,85.27,85.27,29218.0,76.4736,76.5899,76.2323,76.2323,29218.0
2016-01-21 15:30:00,85.27,85.83,85.25,85.83,31787.0,76.2323,76.7329,76.2144,76.7329,31787.0
2016-01-21 15:35:00,85.83,85.83,85.47,85.59,35330.0,76.7329,76.7329,76.4111,76.5183,35330.0
2016-01-21 15:40:00,85.6,85.84,85.48,85.57,35748.0,76.5273,76.7419,76.42,76.5005,35748.0
2016-01-21 15:45:00,85.54,85.58,85.35,85.43,70352.0,76.4736,76.5094,76.3038,76.3753,70352.0
2016-01-21 15:50:00,85.46,85.82,85.41,85.8,118220.0,76.4021,76.724,76.3574,76.7061,118220.0
2016-01-21 15:55:00,85.8,85.81,85.49,85.5,240714.0,76.7061,76.715,76.4289,76.4379,240714.0
2016-01-22 09:30:00,88.25,88.34,87.27,87.27,49091.0,78.8964,78.9769,78.0203,78.0203,49091.0
2016-01-22 09:35:00,87.34,88.17,87.3,88.0,197170.0,78.0829,78.8249,78.0471,78.6729,197170.0
2016-01-22 09:40:00,88.06,88.09,87.62,87.75,138431.0,78.7266,78.7534,78.3332,78.4494,138431.0
2016-01-22 09:45:00,87.82,87.9,87.31,87.59,74006.0,78.512,78.5835,78.056,78.3064,74006.0
2016-01-22 09:50:00,87.6,87.86,87.47,87.68,56662.0,78.3153,78.5478,78.1991,78.3868,56662.0
2016-01-22 09:55:00,87.73,87.82,87.55,87.72,19709.0,78.4315,78.512,78.2706,78.4226,19709.0
2016-01-22 10:00:00,87.7,87.99,87.59,87.66,37162.0,78.4047,78.664,78.3064,78.3689,37162.0
2016-01-22 10:05:00,87.7,87.74,87.35,87.52,50154.0,78.4047,78.4405,78.0918,78.2438,50154.0
2016-01-22 10:10:00,87.56,87.96,87.48,87.9,42977.0,78.2795,78.6372,78.208,78.5835,42977.0
2016-01-22 10:15:00,87.92,87.92,87.23,87.3,45385.0,78.6014,78.6014,77.9845,78.0471,45385.0
2016-01-22 10:20:00,87.27,87.33,87.06,87.23,34293.0,78.0203,78.0739,77.8325,77.9845,34293.0
2016-01-22 10:25:00,87.24,87.35,86.91,86.98,19439.0,77.9935,78.0918,77.6984,77.761,19439.0
2016-01-22 10:30:00,86.98,87.17,86.8,87.05,31964.0,77.761,77.9309,77.6001,77.8236,31964.0
2016-01-22 10:35:00,86.98,87.23,86.89,87.11,26301.0,77.761,77.9845,77.6806,77.8772,26301.0
2016-01-22 10:40:00,87.17,87.17,86.85,86.91,25557.0,77.9309,77.9309,77.6448,77.6984,25557.0
2016-01-22 10:45:00,87.02,87.32,86.87,87.23,23401.0,77.7968,78.065,77.6627,77.9845,23401.0
2016-01-22 10:50:00,87.24,87.37,86.89,86.92,10453.0,77.9935,78.1097,77.6806,77.7074,10453.0
2016-01-22 10:55:00,86.91,87.02,86.78,86.88,13490.0,77.6984,77.7968,77.5822,77.6716,13490.0
2016-01-22 11:00:00,86.86,87.06,86.74,86.84,20452.0,77.6537,77.8325,77.5465,77.6359,20452.0
2016-01-22 11:05:00,86.83,86.99,86.68,86.74,10115.0,77.6269,77.77,77.4928,77.5465,10115.0
2016-01-22 11:10:00,86.66,86.67,86.49,86.51,23797.0,77.4749,77.4839,77.323,77.3408,23797.0
2016-01-22 11:15:00,86.49,86.67,86.34,86.5,25990.0,77.323,77.4839,77.1889,77.3319,25990.0
2016-01-22 11:20:00,86.53,86.61,86.34,86.35,27167.0,77.3587,77.4302,77.1889,77.1978,27167.0
2016-01-22 11:25:00,86.34,86.49,86.2,86.42,14986.0,77.1889,77.323,77.0637,77.2604,14986.0
2016-01-22 11:30:00,86.43,86.49,86.18,86.25,15470.0,77.2693,77.323,77.0458,77.1084,15470.0
2016-01-22 11:35:00,86.25,86.41,86.08,86.22,14791.0,77.1084,77.2514,76.9564,77.0816,14791.0
2016-01-22 11:40:00,86.19,86.57,86.19,86.38,23028.0,77.0548,77.3945,77.0548,77.2246,23028.0
2016-01-22 11:45:00,86.37,86.44,86.02,86.09,17137.0,77.2157,77.2783,76.9028,76.9654,17137.0
2016-01-22 11:50:00,86.09,86.23,85.81,86.07,23801.0,76.9654,77.0905,76.715,76.9475,23801.0
2016-01-22 11:55:00,86.04,86.17,85.92,85.97,10218.0,76.9207,77.0369,76.8134,76.8581,10218.0
2016-01-22 12:00:00,85.99,86.28,85.99,86.21,12760.0,76.876,77.1352,76.876,77.0726,12760.0
2016-01-22 12:05:00,86.19,86.74,86.18,86.66,20488.0,77.0548,77.5465,77.0458,77.4749,20488.0
2016-01-22 12:10:00,86.65,86.8,86.5,86.68,12520.0,77.466,77.6001,77.3319,77.4928,12520.0
2016-01-22 12:15:00,86.64,86.77,86.52,86.68,14446.0,77.4571,77.5733,77.3498,77.4928,14446.0
2016-01-22 12:20:00,86.66,86.76,86.43,86.51,15222.0,77.4749,77.5643,77.2693,77.3408,15222.0
2016-01-22 12:25:00,86.47,86.58,86.28,86.39,10653.0,77.3051,77.4034,77.1352,77.2336,10653.0
2016-01-22 12:30:00,86.35,86.48,86.27,86.33,7900.0,77.1978,77.314,77.1263,77.1799,7900.0
2016-01-22 12:35:00,86.29,86.52,86.26,86.52,11959.0,77.1442,77.3498,77.1173,77.3498,11959.0
2016-01-22 12:40:00,86.5,86.52,86.25,86.35,5937.0,77.3319,77.3498,77.1084,77.1978,5937.0
2016-01-22 12:45:00,86.31,86.4,86.2,86.23,7859.0,77.162,77.2425,77.0637,77.0905,7859.0
2016-01-22 12:50:00,86.23,86.24,86.14,86.24,9235.0,77.0905,77.0995,77.0101,77.0995,9235.0
2016-01-22 12:55:00,86.27,86.27,86.02,86.05,14155.0,77.1263,77.1263,76.9028,76.9296,14155.0
2016-01-22 13:00:00,86.07,86.12,85.9,85.91,13154.0,76.9475,76.9922,76.7955,76.8044,13154.0
2016-01-22 13:05:00,85.92,86.0,85.6,85.6,11553.0,76.8134,76.8849,76.5273,76.5273,11553.0
2016-01-22 13:10:00,85.62,86.02,85.62,86.02,20794.0,76.5452,76.9028,76.5452,76.9028,20794.0
2016-01-22 13:15:00,86.01,86.13,85.98,86.04,7805.0,76.8938,77.0011,76.867,76.9207,7805.0
2016-01-22 13:20:00,86.04,86.21,86.04,86.14,13925.0,76.9207,77.0726,76.9207,77.0101,13925.0
2016-01-22 13:25:00,86.17,86.17,85.79,85.8,19183.0,77.0369,77.0369,76.6971,76.7061,19183.0
2016-01-22 13:30:00,85.83,85.9,85.71,85.73,13719.0,76.7329,76.7955,76.6256,76.6435,13719.0
2016-01-22 13:35:00,85.75,85.81,85.6,85.61,8612.0,76.6614,76.715,76.5273,76.5362,8612.0
2016-01-22 13:40:00,85.62,85.89,85.62,85.87,18435.0,76.5452,76.7866,76.5452,76.7687,18435.0
2016-01-22 13:45:00,85.89,86.05,85.88,85.98,8957.0,76.7866,76.9296,76.7776,76.867,8957.0
2016-01-22 13:50:00,85.94,86.05,85.86,86.05,8692.0,76.8313,76.9296,76.7597,76.9296,8692.0
2016-01-22 13:55:00,86.04,86.04,85.81,85.84,18720.0,76.9207,76.9207,76.715,76.7419,18720.0
2016-01-22 14:00:00,85.85,85.88,85.65,85.68,11502.0,76.7508,76.7776,76.572,76.5988,11502.0
2016-01-22 14:05:00,85.64,85.72,85.62,85.68,9148.0,76.563,76.6346,76.5452,76.5988,9148.0
2016-01-22 14:10:00,85.69,86.04,85.69,86.04,18437.0,76.6077,76.9207,76.6077,76.9207,18437.0
2016-01-22 14:15:00,86.04,86.13,85.94,86.0,43202.0,76.9207,77.0011,76.8313,76.8849,43202.0
2016-01-22 14:20:00,86.0,86.05,85.77,85.89,31846.0,76.8849,76.9296,76.6793,76.7866,31846.0
2016-01-22 14:25:00,85.87,85.92,85.81,85.83,43424.0,76.7687,76.8134,76.715,76.7329,43424.0
2016-01-22 14:30:00,85.84,85.86,85.58,85.59,26765.0,76.7419,76.7597,76.5094,76.5183,26765.0
2016-01-22 14:35:00,85.59,85.74,85.48,85.49,12520.0,76.5183,76.6524,76.42,76.4289,12520.0
2016-01-22 14:40:00,85.48,85.57,85.46,85.5,30687.0,76.42,76.5005,76.4021,76.4379,30687.0
2016-01-22 14:45:00,85.49,85.64,85.46,85.51,14001.0,76.4289,76.563,76.4021,76.4468,14001.0
2016-01-22 14:50:00,85.51,85.9,85.47,85.89,9485.0,76.4468,76.7955,76.4111,76.7866,9485.0
2016-01-22 14:55:00,85.89,85.89,85.66,85.71,8838.0,76.7866,76.7866,76.5809,76.6256,8838.0
2016-01-22 15:00:00,85.72,85.81,85.6,85.62,10092.0,76.6346,76.715,76.5273,76.5452,10092.0
2016-01-22 15:05:00,85.59,85.6,85.47,85.52,15428.0,76.5183,76.5273,76.4111,76.4558,15428.0
2016-01-22 15:10:00,85.5,85.6,85.48,85.6,23812.0,76.4379,76.5273,76.42,76.5273,23812.0
2016-01-22 15:15:00,85.59,85.65,85.52,85.53,27688.0,76.5183,76.572,76.4558,76.4647,27688.0
2016-01-22 15:20:00,85.53,85.66,85.48,85.65,41776.0,76.4647,76.5809,76.42,76.572,41776.0
2016-01-22 15:25:00,85.65,85.73,85.63,85.65,30528.0,76.572,76.6435,76.5541,76.572,30528.0
2016-01-22 15:30:00,85.68,85.72,85.63,85.64,57729.0,76.5988,76.6346,76.5541,76.563,57729.0
2016-01-22 15:35:00,85.64,85.69,85.56,85.67,22777.0,76.563,76.6077,76.4915,76.5899,22777.0
2016-01-22 15:40:00,85.66,85.9,85.65,85.9,23411.0,76.5809,76.7955,76.572,76.7955,23411.0
2016-01-22 15:45:00,85.9,85.93,85.83,85.91,33578.0,76.7955,76.8223,76.7329,76.8044,33578.0
2016-01-22 15:50:00,85.93,85.93,85.77,85.86,45241.0,76.8223,76.8223,76.6793,76.7597,45241.0
2016-01-22 15:55:00,85.86,85.88,85.75,85.76,87375.0,76.7597,76.7776,76.6614,76.6703,87375.0
2016-01-25 09:30:00,85.84,85.85,85.36,85.63,60281.0,76.7419,76.7508,76.3127,76.5541,60281.0
2016-01-25 09:35:00,85.58,85.89,85.47,85.86,180908.0,76.5094,76.7866,76.4111,76.7597,180908.0
2016-01-25 09:40:00,85.79,86.33,85.64,86.07,34065.0,76.6971,77.1799,76.563,76.9475,34065.0
2016-01-25 09:45:00,86.04,86.04,85.25,85.37,82563.0,76.9207,76.9207,76.2144,76.3217,82563.0
2016-01-25 09:50:00,85.29,86.0,85.29,85.85,13361.0,76.2501,76.8849,76.2501,76.7508,13361.0
2016-01-25 09:55:00,86.09,86.12,85.45,85.53,6615.0,76.9654,76.9922,76.3932,76.4647,6615.0
2016-01-25 10:00:00,85.47,85.92,85.31,85.92,15825.0,76.4111,76.8134,76.268,76.8134,15825.0
2016-01-25 10:05:00,85.9,86.03,85.76,85.9,17450.0,76.7955,76.9117,76.6703,76.7955,17450.0
2016-01-25 10:10:00,85.88,85.9,85.43,85.43,14810.0,76.7776,76.7955,76.3753,76.3753,14810.0
2016-01-25 10:15:00,85.29,85.68,85.29,85.41,8829.0,76.2501,76.5988,76.2501,76.3574,8829.0
2016-01-25 10:20:00,85.37,85.55,85.13,85.51,11748.0,76.3217,76.4826,76.1071,76.4468,11748.0
2016-01-25 10:25:00,85.55,85.62,85.29,85.42,4296.0,76.4826,76.5452,76.2501,76.3664,4296.0
2016-01-25 10:30:00,85.36,85.45,85.02,85.02,8094.0,76.3127,76.3932,76.0088,76.0088,8094.0
2016-01-25 10:35:00,85.0,85.13,84.79,84.9,13560.0,75.9909,76.1071,75.8031,75.9015,13560.0
2016-01-25 10:40:00,84.9,84.9,84.56,84.63,11200.0,75.9015,75.9015,75.5975,75.6601,11200.0
2016-01-25 10:45:00,84.61,84.84,84.46,84.5,14230.0,75.6422,75.8478,75.5081,75.5439,14230.0
2016-01-25 10:50:00,84.5,84.54,84.27,84.33,11500.0,75.5439,75.5796,75.3383,75.3919,11500.0
2016-01-25 10:55:00,84.33,84.51,84.25,84.26,26200.0,75.3919,75.5528,75.3204,75.3293,26200.0
2016-01-25 11:00:00,84.25,84.51,84.18,84.49,28998.0,75.3204,75.5528,75.2578,75.5349,28998.0
2016-01-25 11:05:00,84.49,84.53,84.24,84.36,24316.0,75.5349,75.5707,75.3114,75.4187,24316.0
2016-01-25 11:10:00,84.34,84.44,84.18,84.27,19717.0,75.4008,75.4902,75.2578,75.3383,19717.0
2016-01-25 11:15:00,84.27,84.43,84.23,84.41,23642.0,75.3383,75.4813,75.3025,75.4634,23642.0
2016-01-25 11:20:00,84.39,84.48,84.34,84.4,15616.0,75.4455,75.526,75.4008,75.4545,15616.0
2016-01-25 11:25:00,84.41,84.65,84.34,84.65,16080.0,75.4634,75.678,75.4008,75.678,16080.0
2016-01-25 11:30:00,84.64,84.74,84.44,84.64,24736.0,75.669,75.7584,75.4902,75.669,24736.0
2016-01-25 11:35:00,84.65,84.81,84.25,84.31,39902.0,75.678,75.821,75.3204,75.374,39902.0
2016-01-25 11:40:00,84.32,84.67,84.3,84.37,17168.0,75.383,75.6959,75.3651,75.4277,17168.0
2016-01-25 11:45:00,84.41,84.76,84.38,84.64,13851.0,75.4634,75.7763,75.4366,75.669,13851.0
2016-01-25 11:50:00,84.59,84.88,84.52,84.77,31056.0,75.6243,75.8836,75.5618,75.7853,31056.0
2016-01-25 11:55:00,84.73,84.78,84.5,84.5,18357.0,75.7495,75.7942,75.5439,75.5439,18357.0
2016-01-25 12:00:00,84.44,84.61,84.34,84.36,13597.0,75.4902,75.6422,75.4008,75.4187,13597.0
2016-01-25 12:05:00,84.35,84.35,84.2,84.22,8019.0,75.4098,75.4098,75.2757,75.2936,8019.0
2016-01-25 12:10:00,84.2,84.2,84.06,84.06,6825.0,75.2757,75.2757,75.1505,75.1505,6825.0
2016-01-25 12:15:00,84.0,84.2,84.0,84.13,8276.0,75.0969,75.2757,75.0969,75.2131,8276.0
2016-01-25 12:20:00,84.14,84.2,84.03,84.1,13915.0,75.222,75.2757,75.1237,75.1863,13915.0
2016-01-25 12:25:00,84.1,84.22,83.94,83.95,11350.0,75.1863,75.2936,75.0432,75.0522,11350.0
2016-01-25 12:30:00,83.93,84.02,83.83,83.92,11883.0,75.0343,75.1148,74.9449,75.0254,11883.0
2016-01-25 12:35:00,83.9,84.01,83.87,84.01,15014.0,75.0075,75.1058,74.9806,75.1058,15014.0
2016-01-25 12:40:00,84.02,84.08,83.81,83.85,8235.0,75.1148,75.1684,74.927,74.9628,8235.0
2016-01-25 12:45:00,83.88,84.09,83.77,84.06,50759.0,74.9896,75.1773,74.8912,75.1505,50759.0
2016-01-25 12:50:00,84.05,84.22,84.03,84.09,24323.0,75.1416,75.2936,75.1237,75.1773,24323.0
2016-01-25 12:55:00,84.12,84.25,84.0,84.16,10054.0,75.2042,75.3204,75.0969,75.2399,10054.0
2016-01-25 13:00:00,84.23,84.35,84.17,84.34,8668.0,75.3025,75.4098,75.2489,75.4008,8668.0
2016-01-25 13:05:00,84.36,84.48,84.28,84.36,8107.0,75.4187,75.526,75.3472,75.4187,8107.0
2016-01-25 13:10:00,84.37,84.45,84.26,84.42,10430.0,75.4277,75.4992,75.3293,75.4724,10430.0
2016-01-25 13:15:00,84.39,84.65,84.27,84.63,13297.0,75.4455,75.678,75.3383,75.6601,13297.0
2016-01-25 13:20:00,84.63,84.92,84.61,84.71,14358.0,75.6601,75.9194,75.6422,75.7316,14358.0
2016-01-25 13:25:00,84.73,84.83,84.7,84.75,15848.0,75.7495,75.8389,75.7227,75.7674,15848.0
2016-01-25 13:30:00,84.73,84.86,84.71,84.8,11045.0,75.7495,75.8657,75.7316,75.8121,11045.0
2016-01-25 13:35:00,84.79,84.87,84.73,84.79,11933.0,75.8031,75.8747,75.7495,75.8031,11933.0
2016-01-25 13:40:00,84.83,84.86,84.7,84.7,17916.0,75.8389,75.8657,75.7227,75.7227,17916.0
2016-01-25 13:45:00,84.7,84.72,84.38,84.43,15937.0,75.7227,75.7406,75.4366,75.4813,15937.0
2016-01-25 13:50:00,84.45,84.45,84.27,84.28,9615.0,75.4992,75.4992,75.3383,75.3472,9615.0
2016-01-25 13:55:00,84.29,84.5,84.25,84.29,25565.0,75.3561,75.5439,75.3204,75.3561,25565.0
2016-01-25 14:00:00,84.26,84.35,84.24,84.29,19407.0,75.3293,75.4098,75.3114,75.3561,19407.0
2016-01-25 14:05:00,84.29,84.42,84.29,84.36,13159.0,75.3561,75.4724,75.3561,75.4187,13159.0
2016-01-25 14:10:00,84.32,84.39,84.22,84.24,13270.0,75.383,75.4455,75.2936,75.3114,13270.0
2016-01-25 14:15:00,84.24,84.3,84.21,84.25,14800.0,75.3114,75.3651,75.2846,75.3204,14800.0
2016-01-25 14:20:00,84.27,84.28,84.13,84.24,13853.0,75.3383,75.3472,75.2131,75.3114,13853.0
2016-01-25 14:25:00,84.23,84.29,84.16,84.29,15560.0,75.3025,75.3561,75.2399,75.3561,15560.0
2016-01-25 14:30:00,84.29,84.43,84.25,84.43,29196.0,75.3561,75.4813,75.3204,75.4813,29196.0
2016-01-25 14:35:00,84.42,84.5,84.32,84.35,11139.0,75.4724,75.5439,75.383,75.4098,11139.0
2016-01-25 14:40:00,84.34,84.34,84.14,84.22,25183.0,75.4008,75.4008,75.222,75.2936,25183.0
2016-01-25 14:45:00,84.2,84.31,84.05,84.05,16335.0,75.2757,75.374,75.1416,75.1416,16335.0
2016-01-25 14:50:00,84.01,84.02,83.87,83.94,11452.0,75.1058,75.1148,74.9806,75.0432,11452.0
2016-01-25 14:55:00,83.95,84.12,83.93,84.12,7900.0,75.0522,75.2042,75.0343,75.2042,7900.0
2016-01-25 15:00:00,84.12,84.32,84.12,84.17,17206.0,75.2042,75.383,75.2042,75.2489,17206.0
2016-01-25 15:05:00,84.19,84.19,83.94,83.95,16691.0,75.2667,75.2667,75.0432,75.0522,16691.0
2016-01-25 15:10:00,83.9,83.93,83.74,83.75,11051.0,75.0075,75.0343,74.8644,74.8734,11051.0
2016-01-25 15:15:00,83.8,83.81,83.6,83.74,11472.0,74.9181,74.927,74.7393,74.8644,11472.0
2016-01-25 15:20:00,83.74,83.74,83.33,83.37,16778.0,74.8644,74.8644,74.4979,74.5336,16778.0
2016-01-25 15:25:00,83.36,83.6,83.36,83.4,18447.0,74.5247,74.7393,74.5247,74.5605,18447.0
2016-01-25 15:30:00,83.39,83.52,83.28,83.36,24697.0,74.5515,74.6677,74.4532,74.5247,24697.0
2016-01-25 15:35:00,83.28,83.29,83.08,83.15,65826.0,74.4532,74.4621,74.2744,74.337,65826.0
2016-01-25 15:40:00,83.18,83.34,83.05,83.15,33190.0,74.3638,74.5068,74.2476,74.337,33190.0
2016-01-25 15:45:00,83.15,83.48,83.15,83.48,36082.0,74.337,74.632,74.337,74.632,36082.0
2016-01-25 15:50:00,83.45,83.5,83.29,83.44,36912.0,74.6052,74.6499,74.4621,74.5962,36912.0
2016-01-25 15:55:00,83.42,83.48,83.26,83.38,64919.0,74.5783,74.632,74.4353,74.5426,64919.0
2016-01-26 09:30:00,83.69,84.08,83.02,83.43,29273.0,74.8197,75.1684,74.2207,74.5873,29273.0
2016-01-26 09:35:00,83.51,83.9,83.47,83.53,21280.0,74.6588,75.0075,74.623,74.6767,21280.0
2016-01-26 09:40:00,83.58,83.68,83.04,83.15,30717.0,74.7214,74.8108,74.2386,74.337,30717.0
2016-01-26 09:45:00,83.21,83.21,82.21,82.29,20049.0,74.3906,74.3906,73.4966,73.5681,20049.0
2016-01-26 09:50:00,82.33,82.58,82.28,82.56,36749.0,73.6039,73.8274,73.5592,73.8095,36749.0
2016-01-26 09:55:00,82.62,82.62,82.22,82.48,23928.0,73.8631,73.8631,73.5055,73.738,23928.0
2016-01-26 10:00:00,82.48,82.98,82.46,82.93,53953.0,73.738,74.185,73.7201,74.1403,53953.0
2016-01-26 10:05:00,82.97,82.97,82.57,82.83,48296.0,74.176,74.176,73.8184,74.0509,48296.0
2016-01-26 10:10:00,82.85,83.14,82.84,83.04,36651.0,74.0688,74.328,74.0598,74.2386,36651.0
2016-01-26 10:15:00,83.05,83.3,83.0,83.25,20400.0,74.2476,74.4711,74.2029,74.4264,20400.0
2016-01-26 10:20:00,83.23,83.25,82.94,83.03,31525.0,74.4085,74.4264,74.1492,74.2297,31525.0
2016-01-26 10:25:00,83.06,83.33,83.01,83.04,10917.0,74.2565,74.4979,74.2118,74.2386,10917.0
2016-01-26 10:30:00,83.07,83.15,82.94,83.0,27861.0,74.2654,74.337,74.1492,74.2029,27861.0
2016-01-26 10:35:00,83.03,83.4,83.0,83.31,21798.0,74.2297,74.5605,74.2029,74.48,21798.0
2016-01-26 10:40:00,83.3,83.54,83.3,83.49,22023.0,74.4711,74.6856,74.4711,74.6409,22023.0
2016-01-26 10:45:00,83.5,83.53,83.39,83.41,17006.0,74.6499,74.6767,74.5515,74.5694,17006.0
2016-01-26 10:50:00,83.43,83.53,83.3,83.4,12307.0,74.5873,74.6767,74.4711,74.5605,12307.0
2016-01-26 10:55:00,83.34,83.49,83.3,83.43,5900.0,74.5068,74.6409,74.4711,74.5873,5900.0
2016-01-26 11:00:00,83.41,83.65,83.36,83.6,20291.0,74.5694,74.784,74.5247,74.7393,20291.0
2016-01-26 11:05:00,83.61,83.66,83.34,83.42,13857.0,74.7482,74.7929,74.5068,74.5783,13857.0
2016-01-26 11:10:00,83.41,83.49,83.33,83.49,3451.0,74.5694,74.6409,74.4979,74.6409,3451.0
2016-01-26 11:15:00,83.48,83.49,83.31,83.35,12123.0,74.632,74.6409,74.48,74.5158,12123.0
2016-01-26 11:20:00,83.33,83.36,83.11,83.22,5501.0,74.4979,74.5247,74.3012,74.3995,5501.0
2016-01-26 11:25:00,83.27,83.44,83.21,83.42,6900.0,74.4442,74.5962,74.3906,74.5783,6900.0
2016-01-26 11:30:00,83.46,83.46,83.13,83.19,7655.0,74.6141,74.6141,74.3191,74.3727,7655.0
2016-01-26 11:35:00,83.13,83.45,83.13,83.35,12479.0,74.3191,74.6052,74.3191,74.5158,12479.0
2016-01-26 11:40:00,83.38,83.51,83.33,83.36,14926.0,74.5426,74.6588,74.4979,74.5247,14926.0
2016-01-26 11:45:00,83.41,83.45,83.35,83.37,4600.0,74.5694,74.6052,74.5158,74.5336,4600.0
2016-01-26 11:50:00,83.41,83.46,83.32,83.42,19932.0,74.5694,74.6141,74.4889,74.5783,19932.0
2016-01-26 11:55:00,83.41,83.76,83.4,83.76,9980.0,74.5694,74.8823,74.5605,74.8823,9980.0
2016-01-26 12:00:00,83.76,83.86,83.7,83.73,7560.0,74.8823,74.9717,74.8287,74.8555,7560.0
2016-01-26 12:05:00,83.66,83.82,83.66,83.75,11952.0,74.7929,74.9359,74.7929,74.8734,11952.0
2016-01-26 12:10:00,83.77,84.1,83.77,84.09,6371.0,74.8912,75.1863,74.8912,75.1773,6371.0
2016-01-26 12:15:00,84.12,84.17,84.05,84.06,8380.0,75.2042,75.2489,75.1416,75.1505,8380.0
2016-01-26 12:20:00,83.99,84.05,83.92,83.92,6686.0,75.0879,75.1416,75.0254,75.0254,6686.0
2016-01-26 12:25:00,83.99,84.13,83.98,84.09,5806.0,75.0879,75.2131,75.079,75.1773,5806.0
2016-01-26 12:30:00,84.1,84.14,84.04,84.12,6150.0,75.1863,75.222,75.1326,75.2042,6150.0
2016-01-26 12:35:00,84.1,84.11,84.0,84.07,10604.0,75.1863,75.1952,75.0969,75.1595,10604.0
2016-01-26 12:40:00,84.08,84.2,84.06,84.12,8524.0,75.1684,75.2757,75.1505,75.2042,8524.0
2016-01-26 12:45:00,84.12,84.15,83.97,83.97,10975.0,75.2042,75.231,75.0701,75.0701,10975.0
2016-01-26 12:50:00,83.95,84.08,83.88,84.08,18888.0,75.0522,75.1684,74.9896,75.1684,18888.0
2016-01-26 12:55:00,84.06,84.13,83.88,84.06,9984.0,75.1505,75.2131,74.9896,75.1505,9984.0
2016-01-26 13:00:00,84.05,84.35,84.05,84.31,12110.0,75.1416,75.4098,75.1416,75.374,12110.0
2016-01-26 13:05:00,84.31,84.31,84.1,84.14,7258.0,75.374,75.374,75.1863,75.222,7258.0
2016-01-26 13:10:00,84.16,84.42,84.15,84.42,9300.0,75.2399,75.4724,75.231,75.4724,9300.0
2016-01-26 13:15:00,84.39,84.6,84.39,84.52,8574.0,75.4455,75.6333,75.4455,75.5618,8574.0
2016-01-26 13:20:00,84.54,84.67,84.48,84.67,13297.0,75.5796,75.6959,75.526,75.6959,13297.0
2016-01-26 13:25:00,84.67,84.74,84.55,84.59,7782.0,75.6959,75.7584,75.5886,75.6243,7782.0
2016-01-26 13:30:00,84.63,84.63,84.42,84.49,7027.0,75.6601,75.6601,75.4724,75.5349,7027.0
2016-01-26 13:35:00,84.47,84.48,84.3,84.37,7673.0,75.5171,75.526,75.3651,75.4277,7673.0
2016-01-26 13:40:00,84.4,84.57,84.4,84.4,11040.0,75.4545,75.6065,75.4545,75.4545,11040.0
2016-01-26 13:45:00,84.39,84.55,84.37,84.53,7412.0,75.4455,75.5886,75.4277,75.5707,7412.0
2016-01-26 13:50:00,84.52,84.6,84.46,84.52,7870.0,75.5618,75.6333,75.5081,75.5618,7870.0
2016-01-26 13:55:00,84.46,84.48,84.35,84.35,5613.0,75.5081,75.526,75.4098,75.4098,5613.0
2016-01-26 14:00:00,84.37,84.42,84.23,84.3,12692.0,75.4277,75.4724,75.3025,75.3651,12692.0
2016-01-26 14:05:00,84.27,84.45,84.26,84.39,8428.0,75.3383,75.4992,75.3293,75.4455,8428.0
2016-01-26 14:10:00,84.39,84.42,84.28,84.3,8275.0,75.4455,75.4724,75.3472,75.3651,8275.0
2016-01-26 14:15:00,84.31,84.6,84.31,84.55,8507.0,75.374,75.6333,75.374,75.5886,8507.0
2016-01-26 14:20:00,84.55,84.59,84.46,84.58,7654.0,75.5886,75.6243,75.5081,75.6154,7654.0
2016-01-26 14:25:00,84.57,84.57,84.25,84.34,25625.0,75.6065,75.6065,75.3204,75.4008,25625.0
2016-01-26 14:30:00,84.38,84.42,84.27,84.35,9542.0,75.4366,75.4724,75.3383,75.4098,9542.0
2016-01-26 14:35:00,84.29,84.37,84.17,84.37,12511.0,75.3561,75.4277,75.2489,75.4277,12511.0
2016-01-26 14:40:00,84.34,84.59,84.34,84.55,9917.0,75.4008,75.6243,75.4008,75.5886,9917.0
2016-01-26 14:45:00,84.57,84.57,84.4,84.46,11569.0,75.6065,75.6065,75.4545,75.5081,11569.0
2016-01-26 14:50:00,84.47,84.67,84.45,84.67,23084.0,75.5171,75.6959,75.4992,75.6959,23084.0
2016-01-26 14:55:00,84.66,84.66,84.44,84.51,13410.0,75.6869,75.6869,75.4902,75.5528,13410.0
2016-01-26 15:00:00,84.48,84.55,84.29,84.32,16905.0,75.526,75.5886,75.3561,75.383,16905.0
2016-01-26 15:05:00,84.25,84.39,84.19,84.31,19330.0,75.3204,75.4455,75.2667,75.374,19330.0
2016-01-26 15:10:00,84.32,84.53,84.29,84.53,24754.0,75.383,75.5707,75.3561,75.5707,24754.0
2016-01-26 15:15:00,84.55,84.58,84.41,84.41,21901.0,75.5886,75.6154,75.4634,75.4634,21901.0
2016-01-26 15:20:00,84.35,84.4,84.3,84.33,25937.0,75.4098,75.4545,75.3651,75.3919,25937.0
2016-01-26 15:25:00,84.27,84.52,84.26,84.45,24436.0,75.3383,75.5618,75.3293,75.4992,24436.0
2016-01-26 15:30:00,84.44,84.51,84.33,84.4,24044.0,75.4902,75.5528,75.3919,75.4545,24044.0
2016-01-26 15:35:00,84.38,84.55,84.26,84.5,40875.0,75.4366,75.5886,75.3293,75.5439,40875.0
2016-01-26 15:40:00,84.51,84.86,84.5,84.82,36851.0,75.5528,75.8657,75.5439,75.83,36851.0
2016-01-26 15:45:00,84.85,84.9,84.49,84.51,58244.0,75.8568,75.9015,75.5349,75.5528,58244.0
2016-01-26 15:50:00,84.51,84.51,84.41,84.45,39294.0,75.5528,75.5528,75.4634,75.4992,39294.0
2016-01-26 15:55:00,84.44,84.53,84.36,84.52,97875.0,75.4902,75.5707,75.4187,75.5618,97875.0
2016-01-27 09:30:00,85.23,85.75,84.79,85.57,27401.0,76.1965,76.6614,75.8031,76.5005,27401.0
2016-01-27 09:35:00,85.66,85.76,85.02,85.21,18808.0,76.5809,76.6703,76.0088,76.1786,18808.0
2016-01-27 09:40:00,85.17,85.35,84.78,85.08,11957.0,76.1429,76.3038,75.7942,76.0624,11957.0
2016-01-27 09:45:00,85.08,85.22,84.8,84.84,7504.0,76.0624,76.1876,75.8121,75.8478,7504.0
2016-01-27 09:50:00,84.72,84.74,84.34,84.63,11967.0,75.7406,75.7584,75.4008,75.6601,11967.0
2016-01-27 09:55:00,84.63,84.63,84.3,84.36,12981.0,75.6601,75.6601,75.3651,75.4187,12981.0
2016-01-27 10:00:00,84.31,84.32,83.88,83.88,11197.0,75.374,75.383,74.9896,74.9896,11197.0
2016-01-27 10:05:00,83.91,84.1,83.84,84.04,7553.0,75.0164,75.1863,74.9538,75.1326,7553.0
2016-01-27 10:10:00,84.06,84.12,83.68,83.74,15836.0,75.1505,75.2042,74.8108,74.8644,15836.0
2016-01-27 10:15:00,83.69,83.78,83.56,83.6,11486.0,74.8197,74.9002,74.7035,74.7393,11486.0
2016-01-27 10:20:00,83.63,83.82,83.62,83.78,16929.0,74.7661,74.9359,74.7571,74.9002,16929.0
2016-01-27 10:25:00,83.79,83.98,83.71,83.71,6150.0,74.9091,75.079,74.8376,74.8376,6150.0
2016-01-27 10:30:00,83.77,83.97,83.62,83.65,12789.0,74.8912,75.0701,74.7571,74.784,12789.0
2016-01-27 10:35:00,83.7,84.09,83.7,84.09,2560.0,74.8287,75.1773,74.8287,75.1773,2560.0
2016-01-27 10:40:00,84.07,84.09,83.94,84.0,4745.0,75.1595,75.1773,75.0432,75.0969,4745.0
2016-01-27 10:45:00,84.01,84.08,83.88,83.88,4864.0,75.1058,75.1684,74.9896,74.9896,4864.0
2016-01-27 10:50:00,83.88,83.96,83.74,83.87,5295.0,74.9896,75.0611,74.8644,74.9806,5295.0
2016-01-27 10:55:00,83.88,83.88,83.63,83.82,8262.0,74.9896,74.9896,74.7661,74.9359,8262.0
2016-01-27 11:00:00,83.84,84.15,83.79,84.15,6600.0,74.9538,75.231,74.9091,75.231,6600.0
2016-01-27 11:05:00,84.15,84.19,84.09,84.13,4771.0,75.231,75.2667,75.1773,75.2131,4771.0
2016-01-27 11:10:00,84.09,84.12,83.97,84.11,8778.0,75.1773,75.2042,75.0701,75.1952,8778.0
2016-01-27 11:15:00,84.08,84.35,84.0,84.3,15763.0,75.1684,75.4098,75.0969,75.3651,15763.0
2016-01-27 11:20:00,84.29,84.3,84.16,84.21,21081.0,75.3561,75.3651,75.2399,75.2846,21081.0
2016-01-27 11:25:00,84.13,84.16,84.0,84.16,4650.0,75.2131,75.2399,75.0969,75.2399,4650.0
2016-01-27 11:30:00,84.15,84.2,84.03,84.2,7609.0,75.231,75.2757,75.1237,75.2757,7609.0
2016-01-27 11:35:00,84.22,84.39,84.22,84.37,7293.0,75.2936,75.4455,75.2936,75.4277,7293.0
2016-01-27 11:40:00,84.38,84.42,84.27,84.42,12927.0,75.4366,75.4724,75.3383,75.4724,12927.0
2016-01-27 11:45:00,84.46,84.5,84.25,84.31,9456.0,75.5081,75.5439,75.3204,75.374,9456.0
2016-01-27 11:50:00,84.31,84.35,84.21,84.32,16999.0,75.374,75.4098,75.2846,75.383,16999.0
2016-01-27 11:55:00,84.33,84.43,84.25,84.33,10745.0,75.3919,75.4813,75.3204,75.3919,10745.0
2016-01-27 12:00:00,84.37,84.67,84.35,84.6,18029.0,75.4277,75.6959,75.4098,75.6333,18029.0
2016-01-27 12:05:00,84.58,84.78,84.56,84.56,5969.0,75.6154,75.7942,75.5975,75.5975,5969.0
2016-01-27 12:10:00,84.58,84.75,84.54,84.7,23898.0,75.6154,75.7674,75.5796,75.7227,23898.0
2016-01-27 12:15:00,84.7,84.78,84.66,84.74,17637.0,75.7227,75.7942,75.6869,75.7584,17637.0
2016-01-27 12:20:00,84.72,84.78,84.66,84.71,26634.0,75.7406,75.7942,75.6869,75.7316,26634.0
2016-01-27 12:25:00,84.73,84.79,84.58,84.58,12262.0,75.7495,75.8031,75.6154,75.6154,12262.0
2016-01-27 12:30:00,84.59,84.65,84.46,84.46,18187.0,75.6243,75.678,75.5081,75.5081,18187.0
2016-01-27 12:35:00,84.44,84.55,84.4,84.42,14080.0,75.4902,75.5886,75.4545,75.4724,14080.0
2016-01-27 12:40:00,84.43,84.51,84.22,84.29,11374.0,75.4813,75.5528,75.2936,75.3561,11374.0
2016-01-27 12:45:00,84.25,84.27,84.17,84.21,4351.0,75.3204,75.3383,75.2489,75.2846,4351.0
2016-01-27 12:50:00,84.21,84.4,84.07,84.31,11160.0,75.2846,75.4545,75.1595,75.374,11160.0
2016-01-27 12:55:00,84.31,84.4,84.22,84.22,8880.0,75.374,75.4545,75.2936,75.2936,8880.0
2016-01-27 13:00:00,84.23,84.25,84.09,84.14,13019.0,75.3025,75.3204,75.1773,75.222,13019.0
2016-01-27 13:05:00,84.17,84.24,84.05,84.23,8175.0,75.2489,75.3114,75.1416,75.3025,8175.0
2016-01-27 13:10:00,84.21,84.32,83.96,83.96,9400.0,75.2846,75.383,75.0611,75.0611,9400.0
2016-01-27 13:15:00,83.92,83.92,83.71,83.88,8425.0,75.0254,75.0254,74.8376,74.9896,8425.0
2016-01-27 13:20:00,83.88,83.88,83.5,83.53,29187.0,74.9896,74.9896,74.6499,74.6767,29187.0
2016-01-27 13:25:00,83.52,83.54,83.2,83.26,22678.0,74.6677,74.6856,74.3817,74.4353,22678.0
2016-01-27 13:30:00,83.25,83.44,83.23,83.33,17731.0,74.4264,74.5962,74.4085,74.4979,17731.0
2016-01-27 13:35:00,83.33,83.33,82.98,82.98,41679.0,74.4979,74.4979,74.185,74.185,41679.0
2016-01-27 13:40:00,83.03,83.03,82.59,82.61,45173.0,74.2297,74.2297,73.8363,73.8542,45173.0
2016-01-27 13:45:00,82.62,82.99,82.46,82.87,22859.0,73.8631,74.1939,73.7201,74.0866,22859.0
2016-01-27 13:50:00,82.88,83.09,82.82,82.91,32347.0,74.0956,74.2833,74.0419,74.1224,32347.0
2016-01-27 13:55:00,82.9,83.23,82.89,83.23,27409.0,74.1135,74.4085,74.1045,74.4085,27409.0
2016-01-27 14:00:00,83.21,83.58,82.85,83.21,27891.0,74.3906,74.7214,74.0688,74.3906,27891.0
2016-01-27 14:05:00,83.2,83.29,82.61,82.61,17645.0,74.3817,74.4621,73.8542,73.8542,17645.0
2016-01-27 14:10:00,82.56,82.7,82.23,82.41,29153.0,73.8095,73.9347,73.5145,73.6754,29153.0
2016-01-27 14:15:00,82.39,82.88,82.27,82.88,29049.0,73.6575,74.0956,73.5502,74.0956,29049.0
2016-01-27 14:20:00,82.81,82.95,82.57,82.57,25592.0,74.033,74.1582,73.8184,73.8184,25592.0
2016-01-27 14:25:00,82.53,82.66,82.4,82.54,17235.0,73.7827,73.8989,73.6665,73.7916,17235.0
2016-01-27 14:30:00,82.48,82.54,82.12,82.12,43172.0,73.738,73.7916,73.4161,73.4161,43172.0
2016-01-27 14:35:00,82.14,82.23,81.67,81.67,66315.0,73.434,73.5145,73.0138,73.0138,66315.0
2016-01-27 14:40:00,81.6,81.71,81.27,81.66,100795.0,72.9512,73.0496,72.6562,73.0049,100795.0
2016-01-27 14:45:00,81.66,81.77,81.43,81.43,35698.0,73.0049,73.1032,72.7993,72.7993,35698.0
2016-01-27 14:50:00,81.45,81.63,81.33,81.35,29103.0,72.8171,72.9781,72.7099,72.7277,29103.0
2016-01-27 14:55:00,81.38,81.38,81.03,81.09,40013.0,72.7546,72.7546,72.4417,72.4953,40013.0
2016-01-27 15:00:00,81.09,81.13,80.76,80.88,42161.0,72.4953,72.5311,72.2003,72.3076,42161.0
2016-01-27 15:05:00,80.91,81.19,80.78,81.16,48795.0,72.3344,72.5847,72.2182,72.5579,48795.0
2016-01-27 15:10:00,81.14,81.14,80.66,80.75,32765.0,72.54,72.54,72.1109,72.1913,32765.0
2016-01-27 15:15:00,80.71,80.91,80.68,80.8,26866.0,72.1556,72.3344,72.1288,72.236,26866.0
2016-01-27 15:20:00,80.83,81.19,80.71,81.17,25827.0,72.2629,72.5847,72.1556,72.5668,25827.0
2016-01-27 15:25:00,81.16,81.43,81.1,81.23,31367.0,72.5579,72.7993,72.5042,72.6205,31367.0
2016-01-27 15:30:00,81.22,81.4,81.05,81.07,46277.0,72.6115,72.7724,72.4595,72.4774,46277.0
2016-01-27 15:35:00,81.05,81.34,80.93,80.95,50299.0,72.4595,72.7188,72.3523,72.3701,50299.0
2016-01-27 15:40:00,80.91,81.17,80.78,81.14,56166.0,72.3344,72.5668,72.2182,72.54,56166.0
2016-01-27 15:45:00,81.15,81.45,81.06,81.28,67735.0,72.5489,72.8171,72.4685,72.6652,67735.0
2016-01-27 15:50:00,81.3,81.37,81.18,81.31,70921.0,72.683,72.7456,72.5758,72.692,70921.0
2016-01-27 15:55:00,81.3,81.51,81.24,81.41,129526.0,72.683,72.8708,72.6294,72.7814,129526.0
2016-01-28 09:30:00,80.89,80.99,80.18,80.58,130749.0,72.3165,72.4059,71.6818,72.0394,130749.0
2016-01-28 09:35:00,80.4,80.62,80.23,80.41,162461.0,71.8784,72.0751,71.7265,71.8874,162461.0
2016-01-28 09:40:00,80.42,80.44,79.69,79.78,72148.0,71.8963,71.9142,71.2437,71.3241,72148.0
2016-01-28 09:45:00,79.75,79.82,78.96,79.0,146257.0,71.2973,71.3599,70.5911,70.6268,146257.0
2016-01-28 09:50:00,78.92,79.01,78.37,78.38,176643.0,70.5553,70.6358,70.0636,70.0725,176643.0
2016-01-28 09:55:00,78.42,78.45,77.71,77.95,258389.0,70.1083,70.1351,69.4735,69.6881,258389.0
2016-01-28 10:00:00,77.95,78.24,77.6,77.61,257724.0,69.6881,69.9474,69.3752,69.3841,257724.0
2016-01-28 10:05:00,77.6,77.85,77.38,77.44,380830.0,69.3752,69.5987,69.1785,69.2322,380830.0
2016-01-28 10:10:00,77.49,77.6,76.81,76.86,253672.0,69.2769,69.3752,68.6689,68.7136,253672.0
2016-01-28 10:15:00,76.82,77.0,76.4,76.41,151064.0,68.6779,68.8388,68.3024,68.3113,151064.0
2016-01-28 10:20:00,76.48,76.5,75.8,76.08,248128.0,68.3739,68.3918,67.766,68.0163,248128.0
2016-01-28 10:25:00,76.1,76.55,75.56,75.89,213205.0,68.0342,68.4365,67.5514,67.8464,213205.0
2016-01-28 10:30:00,75.88,76.58,75.87,76.33,113007.0,67.8375,68.4633,67.8286,68.2398,113007.0
2016-01-28 10:35:00,76.38,76.7,76.1,76.47,83151.0,68.2845,68.5706,68.0342,68.365,83151.0
2016-01-28 10:40:00,76.5,77.16,76.41,76.99,110685.0,68.3918,68.9818,68.3113,68.8299,110685.0
2016-01-28 10:45:00,76.9,76.99,76.35,76.8,78208.0,68.7494,68.8299,68.2577,68.66,78208.0
2016-01-28 10:50:00,76.8,76.99,76.75,76.79,62490.0,68.66,68.8299,68.6153,68.6511,62490.0
2016-01-28 10:55:00,76.75,77.33,76.54,77.32,65857.0,68.6153,69.1338,68.4276,69.1249,65857.0
2016-01-28 11:00:00,77.32,77.98,77.32,77.93,67195.0,69.1249,69.7149,69.1249,69.6702,67195.0
2016-01-28 11:05:00,77.94,78.72,77.93,78.65,64892.0,69.6792,70.3765,69.6702,70.3139,64892.0
2016-01-28 11:10:00,78.69,79.02,78.53,78.63,74187.0,70.3497,70.6447,70.2066,70.296,74187.0
2016-01-28 11:15:00,78.62,78.83,78.25,78.42,70584.0,70.2871,70.4748,69.9563,70.1083,70584.0
2016-01-28 11:20:00,78.45,78.66,78.41,78.66,28984.0,70.1351,70.3229,70.0994,70.3229,28984.0
2016-01-28 11:25:00,78.61,78.63,78.04,78.28,30974.0,70.2782,70.296,69.7686,69.9831,30974.0
2016-01-28 11:30:00,78.29,78.36,78.1,78.33,20306.0,69.9921,70.0547,69.8222,70.0278,20306.0
2016-01-28 11:35:00,78.3,78.33,78.04,78.23,13378.0,70.001,70.0278,69.7686,69.9384,13378.0
2016-01-28 11:40:00,78.25,78.51,78.17,78.29,22525.0,69.9563,70.1888,69.8848,69.9921,22525.0
2016-01-28 11:45:00,78.36,78.4,78.08,78.18,20224.0,70.0547,70.0904,69.8043,69.8937,20224.0
2016-01-28 11:50:00,78.21,78.42,78.14,78.25,19337.0,69.9206,70.1083,69.858,69.9563,19337.0
2016-01-28 11:55:00,78.25,78.34,77.89,77.98,23379.0,69.9563,70.0368,69.6345,69.7149,23379.0
2016-01-28 12:00:00,77.88,78.08,77.88,78.03,38012.0,69.6255,69.8043,69.6255,69.7596,38012.0
2016-01-28 12:05:00,78.02,78.1,77.9,77.93,37982.0,69.7507,69.8222,69.6434,69.6702,37982.0
2016-01-28 12:10:00,77.95,78.43,77.92,78.36,69910.0,69.6881,70.1172,69.6613,70.0547,69910.0
2016-01-28 12:15:00,78.42,78.42,78.21,78.32,13237.0,70.1083,70.1083,69.9206,70.0189,13237.0
2016-01-28 12:20:00,78.35,78.94,78.35,78.83,20075.0,70.0457,70.5732,70.0457,70.4748,20075.0
2016-01-28 12:25:00,78.85,78.94,78.65,78.92,48853.0,70.4927,70.5732,70.3139,70.5553,48853.0
2016-01-28 12:30:00,78.94,79.26,78.84,79.26,34185.0,70.5732,70.8593,70.4838,70.8593,34185.0
2016-01-28 12:35:00,79.22,79.4,79.01,79.02,20367.0,70.8235,70.9844,70.6358,70.6447,20367.0
2016-01-28 12:40:00,79.03,79.19,79.01,79.07,18470.0,70.6536,70.7967,70.6358,70.6894,18470.0
2016-01-28 12:45:00,79.09,79.17,79.01,79.12,135560.0,70.7073,70.7788,70.6358,70.7341,135560.0
2016-01-28 12:50:00,79.12,79.17,78.87,78.89,15584.0,70.7341,70.7788,70.5106,70.5285,15584.0
2016-01-28 12:55:00,78.91,78.98,78.79,78.89,8129.0,70.5464,70.6089,70.4391,70.5285,8129.0
2016-01-28 13:00:00,78.86,79.0,78.71,78.9,17867.0,70.5017,70.6268,70.3676,70.5374,17867.0
2016-01-28 13:05:00,78.88,78.88,78.54,78.66,27284.0,70.5195,70.5195,70.2156,70.3229,27284.0
2016-01-28 13:10:00,78.67,78.74,78.48,78.73,27075.0,70.3318,70.3944,70.1619,70.3854,27075.0
2016-01-28 13:15:00,78.73,78.73,78.16,78.16,17012.0,70.3854,70.3854,69.8759,69.8759,17012.0
2016-01-28 13:20:00,78.17,78.37,78.12,78.37,10928.0,69.8848,70.0636,69.8401,70.0636,10928.0
2016-01-28 13:25:00,78.34,78.59,78.25,78.59,11138.0,70.0368,70.2603,69.9563,70.2603,11138.0
2016-01-28 13:30:00,78.57,78.78,78.51,78.51,24041.0,70.2424,70.4301,70.1888,70.1888,24041.0
2016-01-28 13:35:00,78.54,78.61,78.29,78.35,26602.0,70.2156,70.2782,69.9921,70.0457,26602.0
2016-01-28 13:40:00,78.35,78.63,78.16,78.3,17500.0,70.0457,70.296,69.8759,70.001,17500.0
2016-01-28 13:45:00,78.26,78.39,78.07,78.39,18058.0,69.9653,70.0815,69.7954,70.0815,18058.0
2016-01-28 13:50:00,78.36,78.38,78.23,78.34,7900.0,70.0547,70.0725,69.9384,70.0368,7900.0
2016-01-28 13:55:00,78.39,78.47,78.0,78.08,14698.0,70.0815,70.153,69.7328,69.8043,14698.0
2016-01-28 14:00:00,78.06,78.64,78.05,78.55,18100.0,69.7864,70.305,69.7775,70.2245,18100.0
2016-01-28 14:05:00,78.57,78.85,78.41,78.55,46358.0,70.2424,70.4927,70.0994,70.2245,46358.0
2016-01-28 14:10:00,78.61,78.65,78.46,78.46,34280.0,70.2782,70.3139,70.1441,70.1441,34280.0
2016-01-28 14:15:00,78.44,78.63,78.23,78.36,30860.0,70.1262,70.296,69.9384,70.0547,30860.0
2016-01-28 14:20:00,78.37,78.57,78.37,78.47,13148.0,70.0636,70.2424,70.0636,70.153,13148.0
2016-01-28 14:25:00,78.45,78.6,78.42,78.51,24556.0,70.1351,70.2692,70.1083,70.1888,24556.0
2016-01-28 14:30:00,78.52,78.72,78.5,78.7,33909.0,70.1977,70.3765,70.1798,70.3586,33909.0
2016-01-28 14:35:00,78.68,78.8,78.5,78.5,47000.0,70.3407,70.448,70.1798,70.1798,47000.0
2016-01-28 14:40:00,78.53,78.72,78.35,78.46,25912.0,70.2066,70.3765,70.0457,70.1441,25912.0
2016-01-28 14:45:00,78.48,78.5,78.21,78.3,18066.0,70.1619,70.1798,69.9206,70.001,18066.0
2016-01-28 14:50:00,78.3,78.41,78.09,78.24,34800.0,70.001,70.0994,69.8133,69.9474,34800.0
2016-01-28 14:55:00,78.25,78.26,78.04,78.21,60817.0,69.9563,69.9653,69.7686,69.9206,60817.0
2016-01-28 15:00:00,78.21,78.37,78.11,78.26,108657.0,69.9206,70.0636,69.8312,69.9653,108657.0
2016-01-28 15:05:00,78.29,78.49,78.21,78.48,39826.0,69.9921,70.1709,69.9206,70.1619,39826.0
2016-01-28 15:10:00,78.47,78.7,78.41,78.51,47995.0,70.153,70.3586,70.0994,70.1888,47995.0
2016-01-28 15:15:00,78.53,78.59,78.38,78.57,35951.0,70.2066,70.2603,70.0725,70.2424,35951.0
2016-01-28 15:20:00,78.58,78.6,78.33,78.36,46916.0,70.2513,70.2692,70.0278,70.0547,46916.0
2016-01-28 15:25:00,78.35,78.48,78.28,78.35,44487.0,70.0457,70.1619,69.9831,70.0457,44487.0
2016-01-28 15:30:00,78.32,78.46,78.26,78.4,47725.0,70.0189,70.1441,69.9653,70.0904,47725.0
2016-01-28 15:35:00,78.42,78.56,78.37,78.46,78048.0,70.1083,70.2335,70.0636,70.1441,78048.0
2016-01-28 15:40:00,78.46,78.5,78.18,78.18,78210.0,70.1441,70.1798,69.8937,69.8937,78210.0
2016-01-28 15:45:00,78.18,78.47,78.18,78.42,88143.0,69.8937,70.153,69.8937,70.1083,88143.0
2016-01-28 15:50:00,78.4,78.48,78.32,78.42,65941.0,70.0904,70.1619,70.0189,70.1083,65941.0
2016-01-28 15:55:00,78.41,78.5,78.33,78.33,164060.0,70.0994,70.1798,70.0278,70.0278,164060.0
2016-01-29 09:30:00,78.06,78.89,77.79,78.89,388984.0,69.7864,70.5285,69.5451,70.5285,388984.0
2016-01-29 09:35:00,78.86,78.94,78.48,78.53,152139.0,70.5017,70.5732,70.1619,70.2066,152139.0
2016-01-29 09:40:00,78.48,78.59,78.32,78.39,41839.0,70.1619,70.2603,70.0189,70.0815,41839.0
2016-01-29 09:45:00,78.51,78.55,78.11,78.26,29734.0,70.1888,70.2245,69.8312,69.9653,29734.0
2016-01-29 09:50:00,78.3,78.56,78.3,78.44,27808.0,70.001,70.2335,70.001,70.1262,27808.0
2016-01-29 09:55:00,78.43,78.8,78.37,78.76,41902.0,70.1172,70.448,70.0636,70.4123,41902.0
2016-01-29 10:00:00,78.74,79.38,78.7,79.36,49913.0,70.3944,70.9665,70.3586,70.9487,49913.0
2016-01-29 10:05:00,79.35,79.58,79.32,79.51,50141.0,70.9397,71.1453,70.9129,71.0828,50141.0
2016-01-29 10:10:00,79.49,79.62,78.91,78.92,167764.0,71.0649,71.1811,70.5464,70.5553,167764.0
2016-01-29 10:15:00,78.94,79.31,78.92,79.08,140867.0,70.5732,70.904,70.5553,70.6983,140867.0
2016-01-29 10:20:00,79.04,79.21,78.93,78.99,92509.0,70.6626,70.8146,70.5642,70.6179,92509.0
2016-01-29 10:25:00,79.05,79.16,78.94,78.95,43489.0,70.6715,70.7699,70.5732,70.5821,43489.0
2016-01-29 10:30:00,78.98,79.05,78.94,78.94,24097.0,70.6089,70.6715,70.5732,70.5732,24097.0
2016-01-29 10:35:00,78.95,79.09,78.88,78.99,27572.0,70.5821,70.7073,70.5195,70.6179,27572.0
2016-01-29 10:40:00,79.0,79.1,78.91,78.96,29049.0,70.6268,70.7162,70.5464,70.5911,29049.0
2016-01-29 10:45:00,79.01,79.07,78.86,78.92,29695.0,70.6358,70.6894,70.5017,70.5553,29695.0
2016-01-29 10:50:00,78.93,79.01,78.86,78.94,22804.0,70.5642,70.6358,70.5017,70.5732,22804.0
2016-01-29 10:55:00,78.96,79.12,78.88,78.94,46336.0,70.5911,70.7341,70.5195,70.5732,46336.0
2016-01-29 11:00:00,78.96,79.1,78.92,79.06,16920.0,70.5911,70.7162,70.5553,70.6805,16920.0
2016-01-29 11:05:00,79.07,79.15,79.01,79.05,55570.0,70.6894,70.7609,70.6358,70.6715,55570.0
2016-01-29 11:10:00,79.07,79.22,79.03,79.08,31574.0,70.6894,70.8235,70.6536,70.6983,31574.0
2016-01-29 11:15:00,79.11,79.13,78.91,79.03,21619.0,70.7252,70.743,70.5464,70.6536,21619.0
2016-01-29 11:20:00,79.07,79.18,79.04,79.14,38422.0,70.6894,70.7877,70.6626,70.752,38422.0
2016-01-29 11:25:00,79.12,79.2,79.04,79.15,54065.0,70.7341,70.8056,70.6626,70.7609,54065.0
2016-01-29 11:30:00,79.17,79.26,79.05,79.2,150216.0,70.7788,70.8593,70.6715,70.8056,150216.0
2016-01-29 11:35:00,79.18,79.24,79.08,79.09,84592.0,70.7877,70.8414,70.6983,70.7073,84592.0
2016-01-29 11:40:00,79.1,79.18,78.99,79.14,43078.0,70.7162,70.7877,70.6179,70.752,43078.0
2016-01-29 11:45:00,79.13,79.21,79.02,79.1,54159.0,70.743,70.8146,70.6447,70.7162,54159.0
2016-01-29 11:50:00,79.14,79.34,79.07,79.28,86319.0,70.752,70.9308,70.6894,70.8771,86319.0
2016-01-29 11:55:00,79.32,79.75,79.15,79.19,160682.0,70.9129,71.2973,70.7609,70.7967,160682.0
2016-01-29 12:00:00,79.2,79.34,79.12,79.29,71416.0,70.8056,70.9308,70.7341,70.8861,71416.0
2016-01-29 12:05:00,79.26,79.5,79.23,79.37,65641.0,70.8593,71.0738,70.8324,70.9576,65641.0
2016-01-29 12:10:00,79.39,79.45,79.29,79.34,94985.0,70.9755,71.0291,70.8861,70.9308,94985.0
2016-01-29 12:15:00,79.36,79.62,79.36,79.48,73263.0,70.9487,71.1811,70.9487,71.0559,73263.0
2016-01-29 12:20:00,79.5,79.52,79.25,79.46,30966.0,71.0738,71.0917,70.8503,71.0381,30966.0
2016-01-29 12:25:00,79.44,79.48,79.3,79.3,20644.0,71.0202,71.0559,70.895,70.895,20644.0
2016-01-29 12:30:00,79.3,79.71,79.3,79.58,107602.0,70.895,71.2616,70.895,71.1453,107602.0
2016-01-29 12:35:00,79.59,79.88,79.59,79.71,160131.0,71.1543,71.4135,71.1543,71.2616,160131.0
2016-01-29 12:40:00,79.73,80.08,79.73,79.96,38585.0,71.2794,71.5924,71.2794,71.4851,38585.0
2016-01-29 12:45:00,79.97,80.05,79.88,79.9,45805.0,71.494,71.5655,71.4135,71.4314,45805.0
2016-01-29 12:50:00,79.92,80.08,79.9,79.93,27777.0,71.4493,71.5924,71.4314,71.4582,27777.0
2016-01-29 12:55:00,79.95,80.02,79.89,79.95,29258.0,71.4761,71.5387,71.4225,71.4761,29258.0
2016-01-29 13:00:00,79.95,80.01,79.8,79.86,28448.0,71.4761,71.5298,71.342,71.3957,28448.0
2016-01-29 13:05:00,79.86,80.01,79.86,79.88,24414.0,71.3957,71.5298,71.3957,71.4135,24414.0
2016-01-29 13:10:00,79.9,79.96,79.86,79.89,21213.0,71.4314,71.4851,71.3957,71.4225,21213.0
2016-01-29 13:15:00,79.89,79.97,79.87,79.95,27137.0,71.4225,71.494,71.4046,71.4761,27137.0
2016-01-29 13:20:00,79.95,79.97,79.85,79.93,29451.0,71.4761,71.494,71.3867,71.4582,29451.0
2016-01-29 13:25:00,79.94,80.01,79.87,79.92,36591.0,71.4672,71.5298,71.4046,71.4493,36591.0
2016-01-29 13:30:00,79.94,79.97,79.85,79.95,23750.0,71.4672,71.494,71.3867,71.4761,23750.0
2016-01-29 13:35:00,79.95,80.0,79.88,79.97,59663.0,71.4761,71.5208,71.4135,71.494,59663.0
2016-01-29 13:40:00,79.97,80.75,79.9,80.71,96956.0,71.494,72.1913,71.4314,72.1556,96956.0
2016-01-29 13:45:00,80.72,80.88,80.64,80.88,33041.0,72.1645,72.3076,72.093,72.3076,33041.0
2016-01-29 13:50:00,80.86,80.88,80.55,80.69,32756.0,72.2897,72.3076,72.0125,72.1377,32756.0
2016-01-29 13:55:00,80.7,80.84,80.59,80.84,13200.0,72.1466,72.2718,72.0483,72.2718,13200.0
2016-01-29 14:00:00,80.84,80.84,80.48,80.55,23763.0,72.2718,72.2718,71.95,72.0125,23763.0
2016-01-29 14:05:00,80.58,80.63,80.42,80.46,16860.0,72.0394,72.0841,71.8963,71.9321,16860.0
2016-01-29 14:10:00,80.46,80.62,80.44,80.56,22521.0,71.9321,72.0751,71.9142,72.0215,22521.0
2016-01-29 14:15:00,80.54,80.8,80.5,80.8,20632.0,72.0036,72.236,71.9678,72.236,20632.0
2016-01-29 14:20:00,80.77,81.01,80.77,80.96,24036.0,72.2092,72.4238,72.2092,72.3791,24036.0
2016-01-29 14:25:00,80.97,81.26,80.97,81.26,47156.0,72.388,72.6473,72.388,72.6473,47156.0
2016-01-29 14:30:00,81.25,81.56,81.24,81.54,57531.0,72.6383,72.9155,72.6294,72.8976,57531.0
2016-01-29 14:35:00,81.52,81.64,81.47,81.52,40660.0,72.8797,72.987,72.835,72.8797,40660.0
2016-01-29 14:40:00,81.52,81.59,81.41,81.41,38163.0,72.8797,72.9423,72.7814,72.7814,38163.0
2016-01-29 14:45:00,81.42,81.5,81.31,81.31,42176.0,72.7903,72.8618,72.692,72.692,42176.0
2016-01-29 14:50:00,81.31,81.34,81.01,81.11,30795.0,72.692,72.7188,72.4238,72.5132,30795.0
2016-01-29 14:55:00,81.09,81.15,80.88,80.98,24006.0,72.4953,72.5489,72.3076,72.397,24006.0
2016-01-29 15:00:00,80.99,81.03,80.87,80.97,38920.0,72.4059,72.4417,72.2986,72.388,38920.0
2016-01-29 15:05:00,80.95,81.01,80.89,80.99,39996.0,72.3701,72.4238,72.3165,72.4059,39996.0
2016-01-29 15:10:00,80.98,81.22,80.96,81.22,46349.0,72.397,72.6115,72.3791,72.6115,46349.0
2016-01-29 15:15:00,81.22,81.35,81.14,81.34,62106.0,72.6115,72.7277,72.54,72.7188,62106.0
2016-01-29 15:20:00,81.34,81.35,81.23,81.32,30515.0,72.7188,72.7277,72.6205,72.7009,30515.0
2016-01-29 15:25:00,81.33,81.55,81.31,81.45,35235.0,72.7099,72.9065,72.692,72.8171,35235.0
2016-01-29 15:30:00,81.45,81.47,81.26,81.33,44860.0,72.8171,72.835,72.6473,72.7099,44860.0
2016-01-29 15:35:00,81.32,81.46,81.3,81.32,48133.0,72.7009,72.8261,72.683,72.7009,48133.0
2016-01-29 15:40:00,81.33,81.63,81.27,81.63,94244.0,72.7099,72.9781,72.6562,72.9781,94244.0
2016-01-29 15:45:00,81.62,81.9,81.62,81.79,107362.0,72.9691,73.2194,72.9691,73.1211,107362.0
2016-01-29 15:50:00,81.8,81.97,81.8,81.91,128824.0,73.13,73.282,73.13,73.2284,128824.0
2016-01-29 15:55:00,81.91,82.06,81.84,81.95,255247.0,73.2284,73.3625,73.1658,73.2641,255247.0
2016-02-01 09:30:00,81.61,81.83,81.24,81.59,121928.0,72.9602,73.1569,72.6294,72.9423,121928.0
2016-02-01 09:35:00,81.59,82.68,81.54,82.46,102363.0,72.9423,73.9168,72.8976,73.7201,102363.0
2016-02-01 09:40:00,82.51,82.58,82.15,82.42,215262.0,73.7648,73.8274,73.443,73.6843,215262.0
2016-02-01 09:45:00,82.39,82.55,81.95,81.96,84456.0,73.6575,73.8006,73.2641,73.2731,84456.0
2016-02-01 09:50:00,81.96,82.29,81.88,82.28,69196.0,73.2731,73.5681,73.2016,73.5592,69196.0
2016-02-01 09:55:00,82.26,82.6,82.13,82.42,78766.0,73.5413,73.8453,73.4251,73.6843,78766.0
2016-02-01 10:00:00,82.4,82.53,81.63,81.76,100058.0,73.6665,73.7827,72.9781,73.0943,100058.0
2016-02-01 10:05:00,81.78,82.13,81.66,81.86,65310.0,73.1122,73.4251,73.0049,73.1837,65310.0
2016-02-01 10:10:00,81.92,82.56,81.9,82.4,77497.0,73.2373,73.8095,73.2194,73.6665,77497.0
2016-02-01 10:15:00,82.4,82.98,82.27,82.49,84367.0,73.6665,74.185,73.5502,73.7469,84367.0
2016-02-01 10:20:00,82.49,82.86,82.48,82.61,76059.0,73.7469,74.0777,73.738,73.8542,76059.0
2016-02-01 10:25:00,82.61,82.67,82.33,82.56,44736.0,73.8542,73.9078,73.6039,73.8095,44736.0
2016-02-01 10:30:00,82.57,82.67,82.27,82.41,37988.0,73.8184,73.9078,73.5502,73.6754,37988.0
2016-02-01 10:35:00,82.4,82.75,82.38,82.51,77285.0,73.6665,73.9794,73.6486,73.7648,77285.0
2016-02-01 10:40:00,82.53,82.66,82.12,82.65,42422.0,73.7827,73.8989,73.4161,73.89,42422.0
2016-02-01 10:45:00,82.65,82.69,82.49,82.59,46362.0,73.89,73.9257,73.7469,73.8363,46362.0
2016-02-01 10:50:00,82.56,82.75,82.56,82.72,45040.0,73.8095,73.9794,73.8095,73.9525,45040.0
2016-02-01 10:55:00,82.73,83.04,82.7,83.01,115514.0,73.9615,74.2386,73.9347,74.2118,115514.0
2016-02-01 11:00:00,83.03,83.08,82.7,82.72,64843.0,74.2297,74.2744,73.9347,73.9525,64843.0
2016-02-01 11:05:00,82.78,82.91,82.5,82.53,53205.0,74.0062,74.1224,73.7559,73.7827,53205.0
2016-02-01 11:10:00,82.53,82.8,82.51,82.74,55172.0,73.7827,74.0241,73.7648,73.9704,55172.0
2016-02-01 11:15:00,82.76,82.78,82.43,82.43,110503.0,73.9883,74.0062,73.6933,73.6933,110503.0
2016-02-01 11:20:00,82.42,82.44,82.11,82.19,52859.0,73.6843,73.7022,73.4072,73.4787,52859.0
2016-02-01 11:25:00,82.22,82.45,82.19,82.36,41669.0,73.5055,73.7112,73.4787,73.6307,41669.0
2016-02-01 11:30:00,82.36,82.44,82.06,82.1,36949.0,73.6307,73.7022,73.3625,73.3983,36949.0
2016-02-01 11:35:00,82.13,82.29,82.11,82.15,26782.0,73.4251,73.5681,73.4072,73.443,26782.0
2016-02-01 11:40:00,82.14,82.32,82.03,82.27,33000.0,73.434,73.5949,73.3357,73.5502,33000.0
2016-02-01 11:45:00,82.25,82.53,82.25,82.39,30607.0,73.5324,73.7827,73.5324,73.6575,30607.0
2016-02-01 11:50:00,82.38,82.42,82.05,82.13,34457.0,73.6486,73.6843,73.3536,73.4251,34457.0
2016-02-01 11:55:00,82.17,82.18,81.91,81.94,47734.0,73.4608,73.4698,73.2284,73.2552,47734.0
2016-02-01 12:00:00,81.93,82.04,81.87,81.91,45206.0,73.2463,73.3446,73.1926,73.2284,45206.0
2016-02-01 12:05:00,81.92,81.93,81.6,81.89,55894.0,73.2373,73.2463,72.9512,73.2105,55894.0
2016-02-01 12:10:00,81.91,82.03,81.88,81.97,21475.0,73.2284,73.3357,73.2016,73.282,21475.0
2016-02-01 12:15:00,81.97,82.12,81.83,82.12,15273.0,73.282,73.4161,73.1569,73.4161,15273.0
2016-02-01 12:20:00,82.14,82.2,82.04,82.04,15217.0,73.434,73.4877,73.3446,73.3446,15217.0
2016-02-01 12:25:00,82.03,82.13,81.95,82.01,14687.0,73.3357,73.4251,73.2641,73.3178,14687.0
2016-02-01 12:30:00,82.02,82.09,81.79,81.79,14546.0,73.3267,73.3893,73.1211,73.1211,14546.0
2016-02-01 12:35:00,81.79,82.01,81.75,82.01,19360.0,73.1211,73.3178,73.0853,73.3178,19360.0
2016-02-01 12:40:00,82.06,82.13,81.98,82.1,14060.0,73.3625,73.4251,73.291,73.3983,14060.0
2016-02-01 12:45:00,82.13,82.19,82.04,82.11,30714.0,73.4251,73.4787,73.3446,73.4072,30714.0
2016-02-01 12:50:00,82.12,82.12,81.73,81.8,35568.0,73.4161,73.4161,73.0675,73.13,35568.0
2016-02-01 12:55:00,81.79,81.99,81.77,81.95,57406.0,73.1211,73.2999,73.1032,73.2641,57406.0
2016-02-01 13:00:00,82.0,82.33,81.98,82.29,30950.0,73.3089,73.6039,73.291,73.5681,30950.0
2016-02-01 13:05:00,82.31,82.32,81.91,81.91,21857.0,73.586,73.5949,73.2284,73.2284,21857.0
2016-02-01 13:10:00,81.94,82.15,81.9,82.08,17830.0,73.2552,73.443,73.2194,73.3804,17830.0
2016-02-01 13:15:00,82.1,82.35,82.1,82.23,27592.0,73.3983,73.6218,73.3983,73.5145,27592.0
2016-02-01 13:20:00,82.25,82.5,82.18,82.46,36801.0,73.5324,73.7559,73.4698,73.7201,36801.0
2016-02-01 13:25:00,82.48,82.84,82.48,82.84,59204.0,73.738,74.0598,73.738,74.0598,59204.0
2016-02-01 13:30:00,82.85,82.91,82.79,82.79,28125.0,74.0688,74.1224,74.0151,74.0151,28125.0
2016-02-01 13:35:00,82.8,82.82,82.54,82.76,21893.0,74.0241,74.0419,73.7916,73.9883,21893.0
2016-02-01 13:40:00,82.77,83.13,82.77,83.02,53590.0,73.9972,74.3191,73.9972,74.2207,53590.0
2016-02-01 13:45:00,83.02,83.6,83.01,83.55,46586.0,74.2207,74.7393,74.2118,74.6946,46586.0
2016-02-01 13:50:00,83.55,83.62,83.34,83.35,55256.0,74.6946,74.7571,74.5068,74.5158,55256.0
2016-02-01 13:55:00,83.32,83.63,83.24,83.4,145196.0,74.4889,74.7661,74.4174,74.5605,145196.0
2016-02-01 14:00:00,83.43,83.53,83.26,83.3,61085.0,74.5873,74.6767,74.4353,74.4711,61085.0
2016-02-01 14:05:00,83.31,83.6,83.3,83.52,52725.0,74.48,74.7393,74.4711,74.6677,52725.0
2016-02-01 14:10:00,83.51,83.67,83.39,83.62,65705.0,74.6588,74.8018,74.5515,74.7571,65705.0
2016-02-01 14:15:00,83.64,84.0,83.63,83.89,56167.0,74.775,75.0969,74.7661,74.9985,56167.0
2016-02-01 14:20:00,83.91,84.0,83.73,83.86,41896.0,75.0164,75.0969,74.8555,74.9717,41896.0
2016-02-01 14:25:00,83.87,83.9,83.72,83.9,41803.0,74.9806,75.0075,74.8465,75.0075,41803.0
2016-02-01 14:30:00,83.9,84.07,83.81,83.98,74100.0,75.0075,75.1595,74.927,75.079,74100.0
2016-02-01 14:35:00,83.98,84.06,83.55,83.81,92535.0,75.079,75.1505,74.6946,74.927,92535.0
2016-02-01 14:40:00,83.83,84.14,83.81,84.08,74640.0,74.9449,75.222,74.927,75.1684,74640.0
2016-02-01 14:45:00,84.08,84.29,83.99,84.22,87679.0,75.1684,75.3561,75.0879,75.2936,87679.0
2016-02-01 14:50:00,84.22,84.31,84.07,84.16,59794.0,75.2936,75.374,75.1595,75.2399,59794.0
2016-02-01 14:55:00,84.18,84.89,84.15,84.85,79459.0,75.2578,75.8925,75.231,75.8568,79459.0
2016-02-01 15:00:00,84.83,84.93,84.53,84.67,59556.0,75.8389,75.9283,75.5707,75.6959,59556.0
2016-02-01 15:05:00,84.68,84.69,84.38,84.48,57446.0,75.7048,75.7137,75.4366,75.526,57446.0
2016-02-01 15:10:00,84.48,84.6,84.32,84.53,79844.0,75.526,75.6333,75.383,75.5707,79844.0
2016-02-01 15:15:00,84.55,85.5,84.49,85.48,96260.0,75.5886,76.4379,75.5349,76.42,96260.0
2016-02-01 15:20:00,85.48,85.7,84.99,85.06,137508.0,76.42,76.6167,75.9819,76.0445,137508.0
2016-02-01 15:25:00,85.07,85.33,85.0,85.22,76357.0,76.0535,76.2859,75.9909,76.1876,76357.0
2016-02-01 15:30:00,85.21,85.22,84.81,85.02,82786.0,76.1786,76.1876,75.821,76.0088,82786.0
2016-02-01 15:35:00,85.01,85.1,84.82,84.82,133648.0,75.9998,76.0803,75.83,75.83,133648.0
2016-02-01 15:40:00,84.81,85.09,84.76,85.09,129414.0,75.821,76.0713,75.7763,76.0713,129414.0
2016-02-01 15:45:00,85.1,85.25,84.95,85.06,209190.0,76.0803,76.2144,75.9462,76.0445,209190.0
2016-02-01 15:50:00,85.07,85.13,84.64,84.69,204819.0,76.0535,76.1071,75.669,75.7137,204819.0
2016-02-01 15:55:00,84.7,84.72,84.51,84.51,277814.0,75.7227,75.7406,75.5528,75.5528,277814.0
2016-02-02 09:30:00,79.0,79.19,76.33,77.04,763546.0,70.6268,70.7967,68.2398,68.8746,763546.0
2016-02-02 09:35:00,77.02,78.0,76.7,76.76,428712.0,68.8567,69.7328,68.5706,68.6242,428712.0
2016-02-02 09:40:00,76.7,76.74,75.12,75.18,392227.0,68.5706,68.6064,67.1581,67.2117,392227.0
2016-02-02 09:45:00,75.18,75.18,72.8,72.96,1305933.0,67.2117,67.2117,65.084,65.227,1305933.0
2016-02-02 09:50:00,72.91,74.2,72.7,73.27,1055339.0,65.1823,66.3356,64.9946,65.5041,1055339.0
2016-02-02 09:55:00,73.26,73.89,72.92,73.85,525904.0,65.4952,66.0584,65.1912,66.0227,525904.0
2016-02-02 10:00:00,73.84,74.17,73.28,73.78,428842.0,66.0137,66.3087,65.5131,65.9601,428842.0
2016-02-02 10:05:00,73.69,74.13,73.32,74.12,383463.0,65.8796,66.273,65.5488,66.264,383463.0
2016-02-02 10:10:00,74.09,74.61,73.53,73.75,351395.0,66.2372,66.7021,65.7366,65.9333,351395.0
2016-02-02 10:15:00,73.76,73.77,72.59,72.79,325633.0,65.9422,65.9511,64.8962,65.075,325633.0
2016-02-02 10:20:00,72.75,73.21,70.24,70.49,781582.0,65.0393,65.4505,62.7953,63.0188,781582.0
2016-02-02 10:25:00,70.5,70.69,69.3,70.38,1118884.0,63.0277,63.1976,61.9549,62.9204,1118884.0
2016-02-02 10:30:00,70.45,70.86,69.8,70.8,608298.0,62.983,63.3496,62.4019,63.2959,608298.0
2016-02-02 10:35:00,70.8,72.26,70.77,72.19,607200.0,63.2959,64.6012,63.2691,64.5386,607200.0
2016-02-02 10:40:00,72.2,72.95,71.79,72.88,461931.0,64.5475,65.2181,64.181,65.1555,461931.0
2016-02-02 10:45:00,72.92,73.59,72.56,72.89,394112.0,65.1912,65.7902,64.8694,65.1644,394112.0
2016-02-02 10:50:00,72.76,74.43,72.74,74.03,390313.0,65.0482,66.5412,65.0303,66.1836,390313.0
2016-02-02 10:55:00,74.04,74.12,72.16,72.26,324584.0,66.1925,66.264,64.5118,64.6012,324584.0
2016-02-02 11:00:00,72.17,73.19,72.1,72.82,260868.0,64.5207,65.4326,64.4581,65.1018,260868.0
2016-02-02 11:05:00,72.83,73.0,72.3,72.39,167451.0,65.1108,65.2628,64.6369,64.7174,167451.0
2016-02-02 11:10:00,72.39,72.78,72.11,72.45,234122.0,64.7174,65.0661,64.4671,64.7711,234122.0
2016-02-02 11:15:00,72.51,72.56,72.01,72.16,152964.0,64.8247,64.8694,64.3777,64.5118,152964.0
2016-02-02 11:20:00,72.15,72.54,71.57,72.41,182652.0,64.5028,64.8515,63.9843,64.7353,182652.0
2016-02-02 11:25:00,72.37,72.61,71.83,72.04,144254.0,64.6995,64.9141,64.2168,64.4045,144254.0
2016-02-02 11:30:00,72.03,72.06,71.65,71.76,228381.0,64.3956,64.4224,64.0558,64.1542,228381.0
2016-02-02 11:35:00,71.76,71.96,71.15,71.34,226453.0,64.1542,64.333,63.6088,63.7787,226453.0
2016-02-02 11:40:00,71.34,71.79,71.25,71.78,112592.0,63.7787,64.181,63.6982,64.1721,112592.0
2016-02-02 11:45:00,71.75,71.75,71.14,71.2,143195.0,64.1452,64.1452,63.5999,63.6535,143195.0
2016-02-02 11:50:00,71.15,71.3,71.0,71.05,148868.0,63.6088,63.7429,63.4747,63.5194,148868.0
2016-02-02 11:55:00,71.04,71.17,70.76,70.84,115203.0,63.5105,63.6267,63.2602,63.3317,115203.0
2016-02-02 12:00:00,70.84,71.1,70.82,71.05,116533.0,63.3317,63.5641,63.3138,63.5194,116533.0
2016-02-02 12:05:00,71.05,71.5,71.03,71.31,112099.0,63.5194,63.9217,63.5016,63.7519,112099.0
2016-02-02 12:10:00,71.32,71.34,70.74,70.94,66402.0,63.7608,63.7787,63.2423,63.4211,66402.0
2016-02-02 12:15:00,70.93,70.98,70.52,70.92,93213.0,63.4122,63.4569,63.0456,63.4032,93213.0
2016-02-02 12:20:00,70.92,70.97,70.71,70.74,152500.0,63.4032,63.4479,63.2155,63.2423,152500.0
2016-02-02 12:25:00,70.72,71.48,70.67,71.48,73099.0,63.2244,63.9039,63.1797,63.9039,73099.0
2016-02-02 12:30:00,71.46,71.47,70.7,70.79,75246.0,63.886,63.8949,63.2065,63.287,75246.0
2016-02-02 12:35:00,70.8,71.13,70.76,70.98,57712.0,63.2959,63.591,63.2602,63.4569,57712.0
2016-02-02 12:40:00,70.98,71.2,70.86,71.05,42184.0,63.4569,63.6535,63.3496,63.5194,42184.0
2016-02-02 12:45:00,71.06,71.38,70.8,70.82,56478.0,63.5284,63.8145,63.2959,63.3138,56478.0
2016-02-02 12:50:00,70.8,70.93,70.68,70.7,96753.0,63.2959,63.4122,63.1887,63.2065,96753.0
2016-02-02 12:55:00,70.7,70.89,70.69,70.74,35678.0,63.2065,63.3764,63.1976,63.2423,35678.0
2016-02-02 13:00:00,70.73,70.74,70.12,70.16,125221.0,63.2334,63.2423,62.688,62.7238,125221.0
2016-02-02 13:05:00,70.17,70.43,70.14,70.34,89550.0,62.7327,62.9652,62.7059,62.8847,89550.0
2016-02-02 13:10:00,70.42,70.73,70.28,70.51,97828.0,62.9562,63.2334,62.831,63.0367,97828.0
2016-02-02 13:15:00,70.54,70.69,70.47,70.68,49750.0,63.0635,63.1976,63.0009,63.1887,49750.0
2016-02-02 13:20:00,70.66,70.82,70.55,70.78,83610.0,63.1708,63.3138,63.0724,63.2781,83610.0
2016-02-02 13:25:00,70.75,71.08,70.69,71.06,68916.0,63.2512,63.5463,63.1976,63.5284,68916.0
2016-02-02 13:30:00,71.06,71.18,70.91,70.91,117743.0,63.5284,63.6357,63.3943,63.3943,117743.0
2016-02-02 13:35:00,70.93,71.11,70.69,71.06,102923.0,63.4122,63.5731,63.1976,63.5284,102923.0
2016-02-02 13:40:00,71.05,71.51,70.93,71.5,102724.0,63.5194,63.9307,63.4122,63.9217,102724.0
2016-02-02 13:45:00,71.51,71.54,70.8,70.9,95272.0,63.9307,63.9575,63.2959,63.3853,95272.0
2016-02-02 13:50:00,70.91,71.09,70.6,71.02,97406.0,63.3943,63.5552,63.1171,63.4926,97406.0
2016-02-02 13:55:00,70.95,71.09,70.91,71.02,88906.0,63.43,63.5552,63.3943,63.4926,88906.0
2016-02-02 14:00:00,70.98,71.07,70.63,70.7,65137.0,63.4569,63.5373,63.144,63.2065,65137.0
2016-02-02 14:05:00,70.71,70.82,70.33,70.68,73772.0,63.2155,63.3138,62.8757,63.1887,73772.0
2016-02-02 14:10:00,70.66,70.67,70.46,70.56,66928.0,63.1708,63.1797,62.992,63.0814,66928.0
2016-02-02 14:15:00,70.53,70.81,70.48,70.57,63576.0,63.0546,63.3049,63.0099,63.0903,63576.0
2016-02-02 14:20:00,70.55,70.55,70.24,70.26,109441.0,63.0724,63.0724,62.7953,62.8132,109441.0
2016-02-02 14:25:00,70.26,70.55,70.14,70.31,106260.0,62.8132,63.0724,62.7059,62.8579,106260.0
2016-02-02 14:30:00,70.29,70.59,70.29,70.58,85266.0,62.84,63.1082,62.84,63.0993,85266.0
2016-02-02 14:35:00,70.59,70.59,70.21,70.46,89937.0,63.1082,63.1082,62.7685,62.992,89937.0
2016-02-02 14:40:00,70.46,70.49,70.29,70.33,70929.0,62.992,63.0188,62.84,62.8757,70929.0
2016-02-02 14:45:00,70.31,70.45,70.05,70.17,123774.0,62.8579,62.983,62.6254,62.7327,123774.0
2016-02-02 14:50:00,70.17,70.19,70.02,70.04,66269.0,62.7327,62.7506,62.5986,62.6165,66269.0
2016-02-02 14:55:00,70.03,70.47,70.03,70.45,78140.0,62.6075,63.0009,62.6075,62.983,78140.0
2016-02-02 15:00:00,70.46,70.98,70.45,70.52,181634.0,62.992,63.4569,62.983,63.0456,181634.0
2016-02-02 15:05:00,70.52,70.75,70.5,70.65,119896.0,63.0456,63.2512,63.0277,63.1618,119896.0
2016-02-02 15:10:00,70.61,70.84,70.59,70.82,95916.0,63.1261,63.3317,63.1082,63.3138,95916.0
2016-02-02 15:15:00,70.81,71.74,70.8,71.73,171862.0,63.3049,64.1363,63.2959,64.1274,171862.0
2016-02-02 15:20:00,71.68,72.17,71.27,71.46,238433.0,64.0827,64.5207,63.7161,63.886,238433.0
2016-02-02 15:25:00,71.43,71.77,71.2,71.77,138636.0,63.8592,64.1631,63.6535,64.1631,138636.0
2016-02-02 15:30:00,71.7,71.8,71.09,71.58,175331.0,64.1005,64.1899,63.5552,63.9933,175331.0
2016-02-02 15:35:00,71.56,72.11,71.43,71.86,196639.0,63.9754,64.4671,63.8592,64.2436,196639.0
2016-02-02 15:40:00,71.84,72.5,71.84,72.16,337618.0,64.2257,64.8158,64.2257,64.5118,337618.0
2016-02-02 15:45:00,72.16,72.17,71.15,71.48,337648.0,64.5118,64.5207,63.6088,63.9039,337648.0
2016-02-02 15:50:00,71.47,71.59,71.27,71.52,385515.0,63.8949,64.0022,63.7161,63.9396,385515.0
2016-02-02 15:55:00,71.53,71.74,71.43,71.7,447324.0,63.9486,64.1363,63.8592,64.1005,447324.0
2016-02-03 09:30:00,73.33,75.49,73.23,74.46,619260.0,65.5578,67.4888,65.4684,66.568,619260.0
2016-02-03 09:35:00,74.59,74.67,73.46,73.48,303571.0,66.6842,66.7558,65.674,65.6919,303571.0
2016-02-03 09:40:00,73.5,73.55,72.93,73.28,262820.0,65.7098,65.7545,65.2002,65.5131,262820.0
2016-02-03 09:45:00,73.28,73.31,72.58,72.66,182686.0,65.5131,65.5399,64.8873,64.9588,182686.0
2016-02-03 09:50:00,72.66,73.09,72.63,72.78,206042.0,64.9588,65.3432,64.932,65.0661,206042.0
2016-02-03 09:55:00,72.78,72.88,72.5,72.6,119838.0,65.0661,65.1555,64.8158,64.9052,119838.0
2016-02-03 10:00:00,72.6,73.14,72.52,73.04,206159.0,64.9052,65.3879,64.8336,65.2985,206159.0
2016-02-03 10:05:00,73.05,73.07,72.45,72.47,182516.0,65.3075,65.3253,64.7711,64.7889,182516.0
2016-02-03 10:10:00,72.47,72.49,71.83,72.01,222706.0,64.7889,64.8068,64.2168,64.3777,222706.0
2016-02-03 10:15:00,72.01,72.46,71.8,71.99,159945.0,64.3777,64.78,64.1899,64.3598,159945.0
2016-02-03 10:20:00,72.0,72.3,71.98,72.24,86470.0,64.3687,64.6369,64.3509,64.5833,86470.0
2016-02-03 10:25:00,72.23,72.23,71.9,71.93,129877.0,64.5744,64.5744,64.2793,64.3062,129877.0
2016-02-03 10:30:00,71.92,71.95,71.57,71.85,138701.0,64.2972,64.324,63.9843,64.2346,138701.0
2016-02-03 10:35:00,71.86,71.89,71.5,71.59,258081.0,64.2436,64.2704,63.9217,64.0022,258081.0
2016-02-03 10:40:00,71.6,71.98,71.34,71.93,233515.0,64.0111,64.3509,63.7787,64.3062,233515.0
2016-02-03 10:45:00,71.91,71.99,71.71,71.71,95621.0,64.2883,64.3598,64.1095,64.1095,95621.0
2016-02-03 10:50:00,71.7,72.09,71.62,72.04,90301.0,64.1005,64.4492,64.029,64.4045,90301.0
2016-02-03 10:55:00,72.07,72.92,72.04,72.92,121570.0,64.4313,65.1912,64.4045,65.1912,121570.0
2016-02-03 11:00:00,72.9,72.91,72.33,72.39,111595.0,65.1734,65.1823,64.6638,64.7174,111595.0
2016-02-03 11:05:00,72.36,72.38,72.05,72.34,87520.0,64.6906,64.7085,64.4134,64.6727,87520.0
2016-02-03 11:10:00,72.31,73.1,72.18,73.1,80062.0,64.6459,65.3522,64.5297,65.3522,80062.0
2016-02-03 11:15:00,73.13,73.49,73.01,73.47,107630.0,65.379,65.7008,65.2717,65.6829,107630.0
2016-02-03 11:20:00,73.49,73.86,73.49,73.63,153836.0,65.7008,66.0316,65.7008,65.826,153836.0
2016-02-03 11:25:00,73.63,74.06,73.58,73.88,154868.0,65.826,66.2104,65.7813,66.0495,154868.0
2016-02-03 11:30:00,73.86,74.25,73.81,74.13,78950.0,66.0316,66.3803,65.9869,66.273,78950.0
2016-02-03 11:35:00,74.12,74.15,73.51,74.08,67874.0,66.264,66.2909,65.7187,66.2283,67874.0
2016-02-03 11:40:00,74.12,74.46,74.09,74.36,64557.0,66.264,66.568,66.2372,66.4786,64557.0
2016-02-03 11:45:00,74.34,75.4,74.33,75.1,133050.0,66.4607,67.4084,66.4518,67.1402,133050.0
2016-02-03 11:50:00,75.05,75.12,73.91,73.96,88650.0,67.0955,67.1581,66.0763,66.121,88650.0
2016-02-03 11:55:00,74.0,74.45,73.74,74.45,84841.0,66.1568,66.5591,65.9243,66.5591,84841.0
2016-02-03 12:00:00,74.49,74.82,74.26,74.41,76223.0,66.5948,66.8899,66.3892,66.5233,76223.0
2016-02-03 12:05:00,74.4,74.55,74.18,74.28,75695.0,66.5144,66.6485,66.3177,66.4071,75695.0
2016-02-03 12:10:00,74.28,74.38,73.88,74.15,37244.0,66.4071,66.4965,66.0495,66.2909,37244.0
2016-02-03 12:15:00,74.13,74.62,74.11,74.2,52753.0,66.273,66.7111,66.2551,66.3356,52753.0
2016-02-03 12:20:00,74.18,74.7,74.18,74.52,66844.0,66.3177,66.7826,66.3177,66.6217,66844.0
2016-02-03 12:25:00,74.52,74.84,74.46,74.75,44550.0,66.6217,66.9077,66.568,66.8273,44550.0
2016-02-03 12:30:00,74.76,74.81,74.25,74.25,67691.0,66.8362,66.8809,66.3803,66.3803,67691.0
2016-02-03 12:35:00,74.28,74.28,73.3,73.41,61827.0,66.4071,66.4071,65.531,65.6293,61827.0
2016-02-03 12:40:00,73.42,73.42,73.03,73.13,52711.0,65.6382,65.6382,65.2896,65.379,52711.0
2016-02-03 12:45:00,73.12,73.43,73.08,73.35,39415.0,65.37,65.6472,65.3343,65.5757,39415.0
2016-02-03 12:50:00,73.38,73.67,73.26,73.67,37250.0,65.6025,65.8617,65.4952,65.8617,37250.0
2016-02-03 12:55:00,73.67,74.12,73.66,73.96,51684.0,65.8617,66.264,65.8528,66.121,51684.0
2016-02-03 13:00:00,74.01,74.11,73.71,73.81,69991.0,66.1657,66.2551,65.8975,65.9869,69991.0
2016-02-03 13:05:00,73.81,73.85,73.32,73.36,44146.0,65.9869,66.0227,65.5488,65.5846,44146.0
2016-02-03 13:10:00,73.34,73.52,73.31,73.44,33780.0,65.5667,65.7276,65.5399,65.6561,33780.0
2016-02-03 13:15:00,73.46,73.99,73.46,73.97,37818.0,65.674,66.1478,65.674,66.1299,37818.0
2016-02-03 13:20:00,73.98,74.06,73.38,73.43,33967.0,66.1389,66.2104,65.6025,65.6472,33967.0
2016-02-03 13:25:00,73.45,73.55,73.15,73.3,31884.0,65.6651,65.7545,65.3969,65.531,31884.0
2016-02-03 13:30:00,73.32,73.34,73.06,73.07,76256.0,65.5488,65.5667,65.3164,65.3253,76256.0
2016-02-03 13:35:00,73.08,73.19,72.75,72.76,37296.0,65.3343,65.4326,65.0393,65.0482,37296.0
2016-02-03 13:40:00,72.76,72.97,72.76,72.78,17764.0,65.0482,65.2359,65.0482,65.0661,17764.0
2016-02-03 13:45:00,72.76,73.21,72.76,72.93,37382.0,65.0482,65.4505,65.0482,65.2002,37382.0
2016-02-03 13:50:00,72.94,73.05,72.84,73.0,31514.0,65.2091,65.3075,65.1197,65.2628,31514.0
2016-02-03 13:55:00,73.0,73.0,72.77,72.77,40406.0,65.2628,65.2628,65.0571,65.0571,40406.0
2016-02-03 14:00:00,72.77,72.92,72.76,72.81,35587.0,65.0571,65.1912,65.0482,65.0929,35587.0
2016-02-03 14:05:00,72.81,73.21,72.77,73.19,51742.0,65.0929,65.4505,65.0571,65.4326,51742.0
2016-02-03 14:10:00,73.2,73.38,73.16,73.26,82380.0,65.4416,65.6025,65.4058,65.4952,82380.0
2016-02-03 14:15:00,73.25,73.31,73.02,73.03,56700.0,65.4863,65.5399,65.2806,65.2896,56700.0
2016-02-03 14:20:00,73.03,73.57,73.02,73.52,70711.0,65.2896,65.7723,65.2806,65.7276,70711.0
2016-02-03 14:25:00,73.55,74.22,73.45,73.84,81231.0,65.7545,66.3534,65.6651,66.0137,81231.0
2016-02-03 14:30:00,73.82,74.06,73.64,73.66,51377.0,65.9958,66.2104,65.8349,65.8528,51377.0
2016-02-03 14:35:00,73.69,73.91,73.25,73.47,77042.0,65.8796,66.0763,65.4863,65.6829,77042.0
2016-02-03 14:40:00,73.48,74.15,73.38,74.06,48352.0,65.6919,66.2909,65.6025,66.2104,48352.0
2016-02-03 14:45:00,74.05,74.36,74.05,74.15,40804.0,66.2015,66.4786,66.2015,66.2909,40804.0
2016-02-03 14:50:00,74.18,74.24,73.64,73.86,50110.0,66.3177,66.3713,65.8349,66.0316,50110.0
2016-02-03 14:55:00,73.82,74.61,73.78,74.34,63476.0,65.9958,66.7021,65.9601,66.4607,63476.0
2016-02-03 15:00:00,74.43,74.51,74.0,74.05,54436.0,66.5412,66.6127,66.1568,66.2015,54436.0
2016-02-03 15:05:00,74.05,74.45,74.05,74.36,70822.0,66.2015,66.5591,66.2015,66.4786,70822.0
2016-02-03 15:10:00,74.39,74.87,74.33,74.48,110413.0,66.5054,66.9346,66.4518,66.5859,110413.0
2016-02-03 15:15:00,74.54,74.6,74.23,74.58,58917.0,66.6395,66.6932,66.3624,66.6753,58917.0
2016-02-03 15:20:00,74.58,74.71,74.39,74.54,85278.0,66.6753,66.7915,66.5054,66.6395,85278.0
2016-02-03 15:25:00,74.52,74.58,74.01,74.04,116806.0,66.6217,66.6753,66.1657,66.1925,116806.0
2016-02-03 15:30:00,74.02,74.18,73.7,73.75,107544.0,66.1746,66.3177,65.8886,65.9333,107544.0
2016-02-03 15:35:00,73.78,73.98,73.63,73.97,125404.0,65.9601,66.1389,65.826,66.1299,125404.0
2016-02-03 15:40:00,73.97,73.97,73.5,73.71,155131.0,66.1299,66.1299,65.7098,65.8975,155131.0
2016-02-03 15:45:00,73.73,73.79,73.52,73.76,108776.0,65.9154,65.969,65.7276,65.9422,108776.0
2016-02-03 15:50:00,73.75,73.98,73.69,73.88,160746.0,65.9333,66.1389,65.8796,66.0495,160746.0
2016-02-03 15:55:00,73.88,73.88,73.55,73.82,215658.0,66.0495,66.0495,65.7545,65.9958,215658.0
2016-02-04 09:30:00,73.03,73.19,72.2,72.26,81954.0,65.2896,65.4326,64.5475,64.6012,81954.0
2016-02-04 09:35:00,72.32,72.5,71.06,71.12,104711.0,64.6548,64.8158,63.5284,63.582,104711.0
2016-02-04 09:40:00,71.19,71.24,70.56,71.13,153731.0,63.6446,63.6893,63.0814,63.591,153731.0
2016-02-04 09:45:00,71.12,72.0,71.11,71.61,121647.0,63.582,64.3687,63.5731,64.0201,121647.0
2016-02-04 09:50:00,71.58,72.0,71.41,71.58,70822.0,63.9933,64.3687,63.8413,63.9933,70822.0
2016-02-04 09:55:00,71.58,71.91,71.24,71.79,58078.0,63.9933,64.2883,63.6893,64.181,58078.0
2016-02-04 10:00:00,71.8,71.81,70.9,70.91,100147.0,64.1899,64.1989,63.3853,63.3943,100147.0
2016-02-04 10:05:00,70.9,70.98,70.7,70.73,111320.0,63.3853,63.4569,63.2065,63.2334,111320.0
2016-02-04 10:10:00,70.73,70.81,70.35,70.41,203108.0,63.2334,63.3049,62.8936,62.9473,203108.0
2016-02-04 10:15:00,70.45,70.6,70.28,70.28,132939.0,62.983,63.1171,62.831,62.831,132939.0
2016-02-04 10:20:00,70.28,70.6,70.03,70.54,189889.0,62.831,63.1171,62.6075,63.0635,189889.0
2016-02-04 10:25:00,70.48,70.52,69.87,70.21,195278.0,63.0099,63.0456,62.4645,62.7685,195278.0
2016-02-04 10:30:00,70.17,70.99,70.13,70.92,198961.0,62.7327,63.4658,62.6969,63.4032,198961.0
2016-02-04 10:35:00,70.93,71.39,70.64,70.68,80308.0,63.4122,63.8234,63.1529,63.1887,80308.0
2016-02-04 10:40:00,70.63,70.63,70.29,70.44,49383.0,63.144,63.144,62.84,62.9741,49383.0
2016-02-04 10:45:00,70.48,70.86,70.36,70.84,49832.0,63.0099,63.3496,62.9026,63.3317,49832.0
2016-02-04 10:50:00,70.86,70.9,70.32,70.66,108616.0,63.3496,63.3853,62.8668,63.1708,108616.0
2016-02-04 10:55:00,70.68,70.74,70.34,70.38,89013.0,63.1887,63.2423,62.8847,62.9204,89013.0
2016-02-04 11:00:00,70.34,70.34,69.95,70.03,135351.0,62.8847,62.8847,62.536,62.6075,135351.0
2016-02-04 11:05:00,70.0,70.05,69.56,69.62,72805.0,62.5807,62.6254,62.1874,62.241,72805.0
2016-02-04 11:10:00,69.61,69.81,69.58,69.69,59493.0,62.2321,62.4109,62.2052,62.3036,59493.0
2016-02-04 11:15:00,69.67,69.76,68.92,69.07,76442.0,62.2857,62.3662,61.6152,61.7493,76442.0
2016-02-04 11:20:00,69.11,69.73,69.09,69.71,56256.0,61.7851,62.3393,61.7672,62.3215,56256.0
2016-02-04 11:25:00,69.72,69.72,69.12,69.15,38369.0,62.3304,62.3304,61.794,61.8208,38369.0
2016-02-04 11:30:00,69.12,69.17,68.93,69.08,45518.0,61.794,61.8387,61.6241,61.7582,45518.0
2016-02-04 11:35:00,69.06,69.41,69.04,69.37,92766.0,61.7404,62.0533,61.7225,62.0175,92766.0
2016-02-04 11:40:00,69.4,69.53,69.38,69.46,60809.0,62.0443,62.1605,62.0264,62.098,60809.0
2016-02-04 11:45:00,69.45,69.48,69.02,69.32,89745.0,62.089,62.1158,61.7046,61.9728,89745.0
2016-02-04 11:50:00,69.32,69.94,69.3,69.79,48423.0,61.9728,62.5271,61.9549,62.393,48423.0
2016-02-04 11:55:00,69.79,69.81,69.39,69.51,57714.0,62.393,62.4109,62.0354,62.1427,57714.0
2016-02-04 12:00:00,69.52,69.98,69.51,69.93,44270.0,62.1516,62.5628,62.1427,62.5181,44270.0
2016-02-04 12:05:00,69.93,70.43,69.83,70.36,44063.0,62.5181,62.9652,62.4287,62.9026,44063.0
2016-02-04 12:10:00,70.38,70.42,69.97,70.07,46194.0,62.9204,62.9562,62.5539,62.6433,46194.0
2016-02-04 12:15:00,70.1,70.12,69.78,69.98,29308.0,62.6701,62.688,62.384,62.5628,29308.0
2016-02-04 12:20:00,70.06,70.35,70.0,70.24,38170.0,62.6344,62.8936,62.5807,62.7953,38170.0
2016-02-04 12:25:00,70.26,70.43,70.23,70.3,43377.0,62.8132,62.9652,62.7863,62.8489,43377.0
2016-02-04 12:30:00,70.3,70.37,69.81,69.88,36402.0,62.8489,62.9115,62.4109,62.4734,36402.0
2016-02-04 12:35:00,69.88,70.18,69.86,70.02,37210.0,62.4734,62.7416,62.4556,62.5986,37210.0
2016-02-04 12:40:00,70.05,70.64,70.02,70.35,36901.0,62.6254,63.1529,62.5986,62.8936,36901.0
2016-02-04 12:45:00,70.44,70.52,70.26,70.28,34658.0,62.9741,63.0456,62.8132,62.831,34658.0
2016-02-04 12:50:00,70.31,70.33,70.13,70.31,44168.0,62.8579,62.8757,62.6969,62.8579,44168.0
2016-02-04 12:55:00,70.3,70.62,70.24,70.47,15710.0,62.8489,63.135,62.7953,63.0009,15710.0
2016-02-04 13:00:00,70.48,70.8,70.43,70.79,20512.0,63.0099,63.2959,62.9652,63.287,20512.0
2016-02-04 13:05:00,70.82,70.97,70.73,70.94,27289.0,63.3138,63.4479,63.2334,63.4211,27289.0
2016-02-04 13:10:00,70.95,71.37,70.95,71.16,32688.0,63.43,63.8055,63.43,63.6178,32688.0
2016-02-04 13:15:00,71.17,71.4,71.11,71.11,137956.0,63.6267,63.8323,63.5731,63.5731,137956.0
2016-02-04 13:20:00,71.13,71.29,71.01,71.18,30686.0,63.591,63.734,63.4837,63.6357,30686.0
2016-02-04 13:25:00,71.18,71.47,71.15,71.42,36122.0,63.6357,63.8949,63.6088,63.8502,36122.0
2016-02-04 13:30:00,71.42,71.73,71.42,71.67,33421.0,63.8502,64.1274,63.8502,64.0737,33421.0
2016-02-04 13:35:00,71.69,71.79,71.54,71.7,34864.0,64.0916,64.181,63.9575,64.1005,34864.0
2016-02-04 13:40:00,71.69,71.69,71.37,71.53,21736.0,64.0916,64.0916,63.8055,63.9486,21736.0
2016-02-04 13:45:00,71.56,71.6,71.38,71.48,38775.0,63.9754,64.0111,63.8145,63.9039,38775.0
2016-02-04 13:50:00,71.49,71.76,71.38,71.76,36394.0,63.9128,64.1542,63.8145,64.1542,36394.0
2016-02-04 13:55:00,71.74,71.99,71.71,71.86,62417.0,64.1363,64.3598,64.1095,64.2436,62417.0
2016-02-04 14:00:00,71.84,71.94,71.79,71.85,48237.0,64.2257,64.3151,64.181,64.2346,48237.0
2016-02-04 14:05:00,71.85,72.03,71.83,72.01,46027.0,64.2346,64.3956,64.2168,64.3777,46027.0
2016-02-04 14:10:00,71.97,72.25,71.91,72.25,31289.0,64.3419,64.5922,64.2883,64.5922,31289.0
2016-02-04 14:15:00,72.23,72.54,72.22,72.54,51516.0,64.5744,64.8515,64.5654,64.8515,51516.0
2016-02-04 14:20:00,72.54,72.57,72.38,72.5,49847.0,64.8515,64.8783,64.7085,64.8158,49847.0
2016-02-04 14:25:00,72.53,72.61,72.28,72.35,62002.0,64.8426,64.9141,64.6191,64.6817,62002.0
2016-02-04 14:30:00,72.39,72.53,72.36,72.49,33075.0,64.7174,64.8426,64.6906,64.8068,33075.0
2016-02-04 14:35:00,72.49,72.78,72.35,72.45,56607.0,64.8068,65.0661,64.6817,64.7711,56607.0
2016-02-04 14:40:00,72.45,72.68,72.4,72.64,68576.0,64.7711,64.9767,64.7264,64.9409,68576.0
2016-02-04 14:45:00,72.66,73.03,72.63,73.0,75027.0,64.9588,65.2896,64.932,65.2628,75027.0
2016-02-04 14:50:00,73.0,73.19,72.94,73.02,115507.0,65.2628,65.4326,65.2091,65.2806,115507.0
2016-02-04 14:55:00,72.99,73.36,72.97,73.24,83277.0,65.2538,65.5846,65.2359,65.4773,83277.0
2016-02-04 15:00:00,73.22,73.33,73.11,73.17,66409.0,65.4594,65.5578,65.3611,65.4147,66409.0
2016-02-04 15:05:00,73.16,73.36,73.06,73.35,56351.0,65.4058,65.5846,65.3164,65.5757,56351.0
2016-02-04 15:10:00,73.31,73.57,73.26,73.57,59740.0,65.5399,65.7723,65.4952,65.7723,59740.0
2016-02-04 15:15:00,73.54,73.65,73.24,73.27,123560.0,65.7455,65.8439,65.4773,65.5041,123560.0
2016-02-04 15:20:00,73.27,73.6,73.24,73.56,61134.0,65.5041,65.7992,65.4773,65.7634,61134.0
2016-02-04 15:25:00,73.57,73.6,73.26,73.31,75626.0,65.7723,65.7992,65.4952,65.5399,75626.0
2016-02-04 15:30:00,73.32,73.44,73.13,73.22,87626.0,65.5488,65.6561,65.379,65.4594,87626.0
2016-02-04 15:35:00,73.22,73.56,73.19,73.52,82493.0,65.4594,65.7634,65.4326,65.7276,82493.0
2016-02-04 15:40:00,73.53,73.8,73.47,73.6,118447.0,65.7366,65.978,65.6829,65.7992,118447.0
2016-02-04 15:45:00,73.6,73.69,73.49,73.52,116318.0,65.7992,65.8796,65.7008,65.7276,116318.0
2016-02-04 15:50:00,73.53,73.68,73.41,73.56,149179.0,65.7366,65.8707,65.6293,65.7634,149179.0
2016-02-04 15:55:00,73.56,73.64,73.5,73.55,168310.0,65.7634,65.8349,65.7098,65.7545,168310.0
2016-02-05 09:30:00,72.61,72.82,72.35,72.41,36617.0,64.9141,65.1018,64.6817,64.7353,36617.0
2016-02-05 09:35:00,72.4,72.84,72.02,72.8,42304.0,64.7264,65.1197,64.3866,65.084,42304.0
2016-02-05 09:40:00,72.78,72.84,71.94,72.15,43247.0,65.0661,65.1197,64.3151,64.5028,43247.0
2016-02-05 09:45:00,72.16,72.32,71.85,72.02,32776.0,64.5118,64.6548,64.2346,64.3866,32776.0
2016-02-05 09:50:00,72.0,72.04,71.8,71.87,49887.0,64.3687,64.4045,64.1899,64.2525,49887.0
2016-02-05 09:55:00,71.86,72.01,71.44,71.48,56401.0,64.2436,64.3777,63.8681,63.9039,56401.0
2016-02-05 10:00:00,71.51,71.68,71.35,71.62,33796.0,63.9307,64.0827,63.7876,64.029,33796.0
2016-02-05 10:05:00,71.65,71.7,71.34,71.34,47631.0,64.0558,64.1005,63.7787,63.7787,47631.0
2016-02-05 10:10:00,71.34,71.52,71.29,71.33,52552.0,63.7787,63.9396,63.734,63.7698,52552.0
2016-02-05 10:15:00,71.31,71.36,71.01,71.02,45352.0,63.7519,63.7966,63.4837,63.4926,45352.0
2016-02-05 10:20:00,71.01,71.22,70.76,70.9,123115.0,63.4837,63.6714,63.2602,63.3853,123115.0
2016-02-05 10:25:00,70.95,71.01,70.42,70.51,37446.0,63.43,63.4837,62.9562,63.0367,37446.0
2016-02-05 10:30:00,70.52,70.52,70.21,70.23,68127.0,63.0456,63.0456,62.7685,62.7863,68127.0
2016-02-05 10:35:00,70.26,70.65,70.23,70.32,64054.0,62.8132,63.1618,62.7863,62.8668,64054.0
2016-02-05 10:40:00,70.33,70.86,70.27,70.76,65323.0,62.8757,63.3496,62.8221,63.2602,65323.0
2016-02-05 10:45:00,70.76,70.76,70.37,70.38,33583.0,63.2602,63.2602,62.9115,62.9204,33583.0
2016-02-05 10:50:00,70.35,70.51,70.16,70.16,37154.0,62.8936,63.0367,62.7238,62.7238,37154.0
2016-02-05 10:55:00,70.15,70.15,69.85,69.86,56952.0,62.7148,62.7148,62.4466,62.4556,56952.0
2016-02-05 11:00:00,69.86,69.96,69.66,69.67,54569.0,62.4556,62.545,62.2768,62.2857,54569.0
2016-02-05 11:05:00,69.67,69.69,69.33,69.37,61880.0,62.2857,62.3036,61.9817,62.0175,61880.0
2016-02-05 11:10:00,69.37,69.53,69.22,69.35,57257.0,62.0175,62.1605,61.8834,61.9996,57257.0
2016-02-05 11:15:00,69.36,69.42,69.25,69.27,52960.0,62.0086,62.0622,61.9102,61.9281,52960.0
2016-02-05 11:20:00,69.27,69.29,68.91,68.96,109920.0,61.9281,61.946,61.6063,61.651,109920.0
2016-02-05 11:25:00,68.98,68.99,68.71,68.75,108582.0,61.6688,61.6778,61.4275,61.4632,108582.0
2016-02-05 11:30:00,68.75,68.82,68.47,68.51,140561.0,61.4632,61.5258,61.2129,61.2487,140561.0
2016-02-05 11:35:00,68.51,68.75,68.48,68.68,100841.0,61.2487,61.4632,61.2218,61.4006,100841.0
2016-02-05 11:40:00,68.68,68.95,68.57,68.74,64406.0,61.4006,61.642,61.3023,61.4543,64406.0
2016-02-05 11:45:00,68.74,69.0,68.64,69.0,39770.0,61.4543,61.6867,61.3649,61.6867,39770.0
2016-02-05 11:50:00,69.0,69.07,68.66,69.07,57794.0,61.6867,61.7493,61.3828,61.7493,57794.0
2016-02-05 11:55:00,69.07,69.49,69.07,69.47,85767.0,61.7493,62.1248,61.7493,62.1069,85767.0
2016-02-05 12:00:00,69.46,69.58,69.31,69.42,41955.0,62.098,62.2052,61.9639,62.0622,41955.0
2016-02-05 12:05:00,69.39,69.54,69.32,69.47,39124.0,62.0354,62.1695,61.9728,62.1069,39124.0
2016-02-05 12:10:00,69.46,69.9,69.42,69.9,69794.0,62.098,62.4913,62.0622,62.4913,69794.0
2016-02-05 12:15:00,69.9,70.0,69.79,70.0,65995.0,62.4913,62.5807,62.393,62.5807,65995.0
2016-02-05 12:20:00,69.99,70.16,69.93,70.05,27860.0,62.5718,62.7238,62.5181,62.6254,27860.0
2016-02-05 12:25:00,70.04,70.04,69.79,69.85,32936.0,62.6165,62.6165,62.393,62.4466,32936.0
2016-02-05 12:30:00,69.85,69.93,69.76,69.88,75773.0,62.4466,62.5181,62.3662,62.4734,75773.0
2016-02-05 12:35:00,69.88,70.0,69.2,70.0,51868.0,62.4734,62.5807,61.8655,62.5807,51868.0
2016-02-05 12:40:00,69.96,70.0,69.94,70.0,33026.0,62.545,62.5807,62.5271,62.5807,33026.0
2016-02-05 12:45:00,70.0,70.13,69.93,70.02,100654.0,62.5807,62.6969,62.5181,62.5986,100654.0
2016-02-05 12:50:00,70.02,70.03,69.54,69.57,50133.0,62.5986,62.6075,62.1695,62.1963,50133.0
2016-02-05 12:55:00,69.6,69.6,69.29,69.57,95233.0,62.2231,62.2231,61.946,62.1963,95233.0
2016-02-05 13:00:00,69.54,69.76,69.46,69.71,28458.0,62.1695,62.3662,62.098,62.3215,28458.0
2016-02-05 13:05:00,69.7,69.8,69.46,69.69,21499.0,62.3125,62.4019,62.098,62.3036,21499.0
2016-02-05 13:10:00,69.7,69.72,69.52,69.6,48218.0,62.3125,62.3304,62.1516,62.2231,48218.0
2016-02-05 13:15:00,69.58,69.66,69.49,69.66,35445.0,62.2052,62.2768,62.1248,62.2768,35445.0
2016-02-05 13:20:00,69.64,70.0,69.6,70.0,32560.0,62.2589,62.5807,62.2231,62.5807,32560.0
2016-02-05 13:25:00,70.0,70.0,69.83,69.89,36640.0,62.5807,62.5807,62.4287,62.4824,36640.0
2016-02-05 13:30:00,69.87,69.89,69.69,69.85,22978.0,62.4645,62.4824,62.3036,62.4466,22978.0
2016-02-05 13:35:00,69.81,69.84,69.63,69.67,24388.0,62.4109,62.4377,62.2499,62.2857,24388.0
2016-02-05 13:40:00,69.66,69.66,69.46,69.48,35773.0,62.2768,62.2768,62.098,62.1158,35773.0
2016-02-05 13:45:00,69.48,69.53,69.2,69.38,36043.0,62.1158,62.1605,61.8655,62.0264,36043.0
2016-02-05 13:50:00,69.4,69.49,69.33,69.48,25487.0,62.0443,62.1248,61.9817,62.1158,25487.0
2016-02-05 13:55:00,69.5,69.66,69.37,69.37,61163.0,62.1337,62.2768,62.0175,62.0175,61163.0
2016-02-05 14:00:00,69.37,69.49,69.33,69.47,33433.0,62.0175,62.1248,61.9817,62.1069,33433.0
2016-02-05 14:05:00,69.49,69.66,69.38,69.66,47598.0,62.1248,62.2768,62.0264,62.2768,47598.0
2016-02-05 14:10:00,69.65,69.66,69.37,69.41,42786.0,62.2678,62.2768,62.0175,62.0533,42786.0
2016-02-05 14:15:00,69.4,69.55,69.37,69.55,45256.0,62.0443,62.1784,62.0175,62.1784,45256.0
2016-02-05 14:20:00,69.55,69.71,69.37,69.6,40596.0,62.1784,62.3215,62.0175,62.2231,40596.0
2016-02-05 14:25:00,69.59,69.62,69.48,69.6,31942.0,62.2142,62.241,62.1158,62.2231,31942.0
2016-02-05 14:30:00,69.59,69.84,69.58,69.81,40955.0,62.2142,62.4377,62.2052,62.4109,40955.0
2016-02-05 14:35:00,69.77,69.96,69.68,69.92,32809.0,62.3751,62.545,62.2946,62.5092,32809.0
2016-02-05 14:40:00,69.94,69.94,69.71,69.78,47301.0,62.5271,62.5271,62.3215,62.384,47301.0
2016-02-05 14:45:00,69.76,69.78,69.64,69.72,34888.0,62.3662,62.384,62.2589,62.3304,34888.0
2016-02-05 14:50:00,69.68,69.75,69.5,69.52,33642.0,62.2946,62.3572,62.1337,62.1516,33642.0
2016-02-05 14:55:00,69.5,69.69,69.46,69.52,42792.0,62.1337,62.3036,62.098,62.1516,42792.0
2016-02-05 15:00:00,69.5,69.52,69.31,69.34,65295.0,62.1337,62.1516,61.9639,61.9907,65295.0
2016-02-05 15:05:00,69.32,69.42,69.24,69.28,31269.0,61.9728,62.0622,61.9013,61.937,31269.0
2016-02-05 15:10:00,69.27,69.46,69.27,69.44,44729.0,61.9281,62.098,61.9281,62.0801,44729.0
2016-02-05 15:15:00,69.46,69.6,69.35,69.58,55334.0,62.098,62.2231,61.9996,62.2052,55334.0
2016-02-05 15:20:00,69.57,69.59,69.41,69.52,58511.0,62.1963,62.2142,62.0533,62.1516,58511.0
2016-02-05 15:25:00,69.5,69.51,69.35,69.42,65297.0,62.1337,62.1427,61.9996,62.0622,65297.0
2016-02-05 15:30:00,69.42,69.57,69.38,69.55,82920.0,62.0622,62.1963,62.0264,62.1784,82920.0
2016-02-05 15:35:00,69.54,69.6,69.33,69.36,80144.0,62.1695,62.2231,61.9817,62.0086,80144.0
2016-02-05 15:40:00,69.33,69.38,69.2,69.36,88017.0,61.9817,62.0264,61.8655,62.0086,88017.0
2016-02-05 15:45:00,69.36,69.5,69.28,69.29,102897.0,62.0086,62.1337,61.937,61.946,102897.0
2016-02-05 15:50:00,69.32,69.33,69.17,69.2,139759.0,61.9728,61.9817,61.8387,61.8655,139759.0
2016-02-05 15:55:00,69.2,69.62,69.19,69.6,231528.0,61.8655,62.241,61.8566,62.2231,231528.0
2016-02-08 09:30:00,68.0,68.09,67.53,67.55,12656.0,60.7927,60.8732,60.3725,60.3904,12656.0
2016-02-08 09:35:00,67.66,67.71,66.67,66.97,198848.0,60.4887,60.5334,59.6037,59.8719,198848.0
2016-02-08 09:40:00,66.95,67.77,66.74,67.67,187068.0,59.854,60.5871,59.6663,60.4977,187068.0
2016-02-08 09:45:00,67.61,67.89,67.43,67.6,155700.0,60.444,60.6944,60.2831,60.4351,155700.0
2016-02-08 09:50:00,67.55,67.6,66.55,66.94,118345.0,60.3904,60.4351,59.4964,59.8451,118345.0
2016-02-08 09:55:00,66.76,67.09,66.53,66.63,84146.0,59.6841,59.9792,59.4785,59.5679,84146.0
2016-02-08 10:00:00,66.65,66.97,66.51,66.61,125683.0,59.5858,59.8719,59.4606,59.55,125683.0
2016-02-08 10:05:00,66.63,66.63,65.52,65.52,128492.0,59.5679,59.5679,58.5756,58.5756,128492.0
2016-02-08 10:10:00,65.53,65.54,65.19,65.26,153125.0,58.5845,58.5934,58.2805,58.3431,153125.0
2016-02-08 10:15:00,65.29,65.4,65.04,65.22,166245.0,58.3699,58.4683,58.1464,58.3074,166245.0
2016-02-08 10:20:00,65.19,65.3,65.04,65.25,99514.0,58.2805,58.3789,58.1464,58.3342,99514.0
2016-02-08 10:25:00,65.25,65.3,64.21,64.51,194754.0,58.3342,58.3789,57.4044,57.6726,194754.0
2016-02-08 10:30:00,64.45,65.41,64.45,65.31,130642.0,57.619,58.4772,57.619,58.3878,130642.0
2016-02-08 10:35:00,65.34,65.68,65.16,65.6,133928.0,58.4146,58.7186,58.2537,58.6471,133928.0
2016-02-08 10:40:00,65.63,66.09,65.5,66.06,131168.0,58.6739,59.0851,58.5577,59.0583,131168.0
2016-02-08 10:45:00,66.1,66.12,65.67,65.75,93756.0,59.0941,59.112,58.7097,58.7812,93756.0
2016-02-08 10:50:00,65.76,65.89,65.32,65.32,69361.0,58.7901,58.9063,58.3968,58.3968,69361.0
2016-02-08 10:55:00,65.29,65.52,65.19,65.42,42920.0,58.3699,58.5756,58.2805,58.4862,42920.0
2016-02-08 11:00:00,65.5,65.57,64.68,64.8,102053.0,58.5577,58.6203,57.8246,57.9319,102053.0
2016-02-08 11:05:00,64.81,64.93,64.75,64.79,90738.0,57.9408,58.0481,57.8872,57.9229,90738.0
2016-02-08 11:10:00,64.84,64.99,64.71,64.97,52205.0,57.9676,58.1017,57.8514,58.0839,52205.0
2016-02-08 11:15:00,64.98,65.21,64.79,64.88,47101.0,58.0928,58.2984,57.9229,58.0034,47101.0
2016-02-08 11:20:00,64.85,65.34,64.84,65.2,57679.0,57.9766,58.4146,57.9676,58.2895,57679.0
2016-02-08 11:25:00,65.23,65.23,64.98,65.01,79280.0,58.3163,58.3163,58.0928,58.1196,79280.0
2016-02-08 11:30:00,65.02,65.02,64.71,64.88,57852.0,58.1286,58.1286,57.8514,58.0034,57852.0
2016-02-08 11:35:00,64.9,64.97,64.64,64.7,70073.0,58.0213,58.0839,57.7888,57.8425,70073.0
2016-02-08 11:40:00,64.69,65.04,64.65,64.89,98966.0,57.8335,58.1464,57.7978,58.0123,98966.0
2016-02-08 11:45:00,64.9,64.92,64.62,64.82,30218.0,58.0213,58.0392,57.771,57.9498,30218.0
2016-02-08 11:50:00,64.78,65.25,64.76,65.0,53166.0,57.914,58.3342,57.8961,58.1107,53166.0
2016-02-08 11:55:00,65.0,65.27,64.97,65.22,54085.0,58.1107,58.3521,58.0839,58.3074,54085.0
2016-02-08 12:00:00,65.22,65.56,65.18,65.49,42993.0,58.3074,58.6113,58.2716,58.5487,42993.0
2016-02-08 12:05:00,65.48,65.48,65.26,65.34,46885.0,58.5398,58.5398,58.3431,58.4146,46885.0
2016-02-08 12:10:00,65.31,65.44,65.16,65.4,45853.0,58.3878,58.504,58.2537,58.4683,45853.0
2016-02-08 12:15:00,65.4,66.05,65.39,65.96,65956.0,58.4683,59.0494,58.4593,58.9689,65956.0
2016-02-08 12:20:00,65.98,66.16,65.69,65.87,54118.0,58.9868,59.1477,58.7275,58.8885,54118.0
2016-02-08 12:25:00,65.89,65.96,65.73,65.74,48998.0,58.9063,58.9689,58.7633,58.7722,48998.0
2016-02-08 12:30:00,65.75,66.38,65.75,66.15,61095.0,58.7812,59.3444,58.7812,59.1388,61095.0
2016-02-08 12:35:00,66.15,66.33,65.94,65.96,35361.0,59.1388,59.2997,58.951,58.9689,35361.0
2016-02-08 12:40:00,65.93,66.48,65.93,66.47,58417.0,58.9421,59.4338,58.9421,59.4249,58417.0
2016-02-08 12:45:00,66.43,66.46,66.05,66.26,35126.0,59.3891,59.4159,59.0494,59.2371,35126.0
2016-02-08 12:50:00,66.32,66.55,66.27,66.27,30169.0,59.2908,59.4964,59.2461,59.2461,30169.0
2016-02-08 12:55:00,66.27,66.77,66.15,66.7,81534.0,59.2461,59.6931,59.1388,59.6305,81534.0
2016-02-08 13:00:00,66.7,67.54,66.61,66.88,166022.0,59.6305,60.3815,59.55,59.7914,166022.0
2016-02-08 13:05:00,66.87,66.87,66.52,66.68,94647.0,59.7825,59.7825,59.4696,59.6126,94647.0
2016-02-08 13:10:00,66.66,67.04,66.47,66.47,43722.0,59.5947,59.9345,59.4249,59.4249,43722.0
2016-02-08 13:15:00,66.5,66.5,66.0,66.01,56286.0,59.4517,59.4517,59.0047,59.0136,56286.0
2016-02-08 13:20:00,66.08,66.24,65.85,65.86,68616.0,59.0762,59.2192,58.8706,58.8795,68616.0
2016-02-08 13:25:00,65.9,65.93,65.55,65.59,79425.0,58.9153,58.9421,58.6024,58.6381,79425.0
2016-02-08 13:30:00,65.59,65.62,65.5,65.55,132093.0,58.6381,58.665,58.5577,58.6024,132093.0
2016-02-08 13:35:00,65.52,65.63,65.43,65.49,72815.0,58.5756,58.6739,58.4951,58.5487,72815.0
2016-02-08 13:40:00,65.46,65.48,65.25,65.29,50955.0,58.5219,58.5398,58.3342,58.3699,50955.0
2016-02-08 13:45:00,65.28,65.44,65.14,65.3,67103.0,58.361,58.504,58.2358,58.3789,67103.0
2016-02-08 13:50:00,65.28,65.43,65.14,65.17,91395.0,58.361,58.4951,58.2358,58.2627,91395.0
2016-02-08 13:55:00,65.14,65.25,64.81,64.82,52869.0,58.2358,58.3342,57.9408,57.9498,52869.0
2016-02-08 14:00:00,64.85,65.27,64.78,65.14,70951.0,57.9766,58.3521,57.914,58.2358,70951.0
2016-02-08 14:05:00,65.12,65.23,65.01,65.11,46830.0,58.218,58.3163,58.1196,58.209,46830.0
2016-02-08 14:10:00,65.14,65.15,64.68,64.7,59803.0,58.2358,58.2448,57.8246,57.8425,59803.0
2016-02-08 14:15:00,64.69,64.99,64.68,64.95,63391.0,57.8335,58.1017,57.8246,58.066,63391.0
2016-02-08 14:20:00,64.95,65.0,64.79,64.87,43211.0,58.066,58.1107,57.9229,57.9945,43211.0
2016-02-08 14:25:00,64.87,65.17,64.85,65.09,83690.0,57.9945,58.2627,57.9766,58.1911,83690.0
2016-02-08 14:30:00,65.09,65.18,64.88,65.04,95134.0,58.1911,58.2716,58.0034,58.1464,95134.0
2016-02-08 14:35:00,65.05,65.29,65.05,65.19,32935.0,58.1554,58.3699,58.1554,58.2805,32935.0
2016-02-08 14:40:00,65.21,65.24,64.89,65.15,40250.0,58.2984,58.3252,58.0123,58.2448,40250.0
2016-02-08 14:45:00,65.18,65.33,65.02,65.03,36878.0,58.2716,58.4057,58.1286,58.1375,36878.0
2016-02-08 14:50:00,65.01,65.21,64.91,65.06,41504.0,58.1196,58.2984,58.0302,58.1643,41504.0
2016-02-08 14:55:00,65.07,65.19,64.87,65.06,40630.0,58.1733,58.2805,57.9945,58.1643,40630.0
2016-02-08 15:00:00,65.03,65.15,65.01,65.1,51054.0,58.1375,58.2448,58.1196,58.2001,51054.0
2016-02-08 15:05:00,65.09,65.29,65.0,65.08,48945.0,58.1911,58.3699,58.1107,58.1822,48945.0
2016-02-08 15:10:00,65.1,65.63,65.09,65.6,60806.0,58.2001,58.6739,58.1911,58.6471,60806.0
2016-02-08 15:15:00,65.61,65.86,65.48,65.78,68603.0,58.656,58.8795,58.5398,58.808,68603.0
2016-02-08 15:20:00,65.79,65.79,65.54,65.66,61003.0,58.8169,58.8169,58.5934,58.7007,61003.0
2016-02-08 15:25:00,65.67,65.77,65.42,65.64,70590.0,58.7097,58.7991,58.4862,58.6828,70590.0
2016-02-08 15:30:00,65.63,66.05,65.63,66.03,95224.0,58.6739,59.0494,58.6739,59.0315,95224.0
2016-02-08 15:35:00,66.02,66.05,65.67,65.84,86555.0,59.0226,59.0494,58.7097,58.8616,86555.0
2016-02-08 15:40:00,65.86,66.33,65.84,66.29,113922.0,58.8795,59.2997,58.8616,59.2639,113922.0
2016-02-08 15:45:00,66.29,66.77,66.25,66.49,123946.0,59.2639,59.6931,59.2282,59.4427,123946.0
2016-02-08 15:50:00,66.46,66.48,66.12,66.12,107282.0,59.4159,59.4338,59.112,59.112,107282.0
2016-02-08 15:55:00,66.13,66.41,66.11,66.32,295146.0,59.1209,59.3712,59.103,59.2908,295146.0
2016-02-09 09:30:00,64.99,65.12,64.31,64.77,36975.0,58.1017,58.218,57.4938,57.9051,36975.0
2016-02-09 09:35:00,64.79,66.7,64.66,66.15,167515.0,57.9229,59.6305,57.8067,59.1388,167515.0
2016-02-09 09:40:00,66.12,67.51,66.0,67.43,73981.0,59.112,60.3546,59.0047,60.2831,73981.0
2016-02-09 09:45:00,67.44,68.45,67.4,68.44,113045.0,60.2921,61.195,60.2563,61.1861,113045.0
2016-02-09 09:50:00,68.48,69.55,68.44,68.91,205166.0,61.2218,62.1784,61.1861,61.6063,205166.0
2016-02-09 09:55:00,68.93,68.96,68.16,68.33,93650.0,61.6241,61.651,60.9357,61.0877,93650.0
2016-02-09 10:00:00,68.32,68.67,68.13,68.67,77816.0,61.0788,61.3917,60.9089,61.3917,77816.0
2016-02-09 10:05:00,68.71,68.82,67.56,68.19,75419.0,61.4275,61.5258,60.3993,60.9626,75419.0
2016-02-09 10:10:00,68.18,68.29,67.77,68.11,59402.0,60.9536,61.052,60.5871,60.891,59402.0
2016-02-09 10:15:00,68.11,68.21,67.52,67.62,47790.0,60.891,60.9804,60.3636,60.453,47790.0
2016-02-09 10:20:00,67.63,68.69,67.61,68.53,146937.0,60.4619,61.4096,60.444,61.2665,146937.0
2016-02-09 10:25:00,68.53,68.64,67.53,67.85,92627.0,61.2665,61.3649,60.3725,60.6586,92627.0
2016-02-09 10:30:00,67.87,67.87,67.47,67.69,67672.0,60.6765,60.6765,60.3189,60.5156,67672.0
2016-02-09 10:35:00,67.69,67.73,67.5,67.73,41502.0,60.5156,60.5513,60.3457,60.5513,41502.0
2016-02-09 10:40:00,67.72,67.73,67.43,67.46,45152.0,60.5424,60.5513,60.2831,60.3099,45152.0
2016-02-09 10:45:00,67.43,67.91,67.42,67.91,60260.0,60.2831,60.7122,60.2742,60.7122,60260.0
2016-02-09 10:50:00,67.91,68.26,67.55,67.55,70964.0,60.7122,61.0251,60.3904,60.3904,70964.0
2016-02-09 10:55:00,67.49,67.82,67.45,67.81,41401.0,60.3368,60.6318,60.301,60.6228,41401.0
2016-02-09 11:00:00,67.77,68.19,67.63,68.01,77732.0,60.5871,60.9626,60.4619,60.8016,77732.0
2016-02-09 11:05:00,68.08,68.22,67.79,67.95,23369.0,60.8642,60.9894,60.605,60.748,23369.0
2016-02-09 11:10:00,68.0,68.62,67.85,67.88,46080.0,60.7927,61.347,60.6586,60.6854,46080.0
2016-02-09 11:15:00,67.9,68.04,67.7,67.89,33558.0,60.7033,60.8285,60.5245,60.6944,33558.0
2016-02-09 11:20:00,67.93,68.61,67.88,68.61,54082.0,60.7301,61.3381,60.6854,61.3381,54082.0
2016-02-09 11:25:00,68.57,68.58,68.13,68.13,16926.0,61.3023,61.3112,60.9089,60.9089,16926.0
2016-02-09 11:30:00,68.1,68.37,67.98,68.03,23934.0,60.8821,61.1235,60.7748,60.8195,23934.0
2016-02-09 11:35:00,67.98,68.09,67.63,67.86,29887.0,60.7748,60.8732,60.4619,60.6675,29887.0
2016-02-09 11:40:00,67.87,68.3,67.83,68.27,29791.0,60.6765,61.0609,60.6407,61.0341,29791.0
2016-02-09 11:45:00,68.27,68.61,68.14,68.41,54758.0,61.0341,61.3381,60.9179,61.1592,54758.0
2016-02-09 11:50:00,68.33,68.33,67.88,67.88,12078.0,61.0877,61.0877,60.6854,60.6854,12078.0
2016-02-09 11:55:00,67.89,67.99,67.86,67.9,21895.0,60.6944,60.7838,60.6675,60.7033,21895.0
2016-02-09 12:00:00,67.91,68.31,67.91,68.13,54823.0,60.7122,61.0698,60.7122,60.9089,54823.0
2016-02-09 12:05:00,68.12,68.44,68.0,68.37,21301.0,60.9,61.1861,60.7927,61.1235,21301.0
2016-02-09 12:10:00,68.41,68.5,68.23,68.24,16371.0,61.1592,61.2397,60.9983,61.0073,16371.0
2016-02-09 12:15:00,68.19,68.33,68.05,68.19,19912.0,60.9626,61.0877,60.8374,60.9626,19912.0
2016-02-09 12:20:00,68.15,68.23,67.93,68.0,20876.0,60.9268,60.9983,60.7301,60.7927,20876.0
2016-02-09 12:25:00,68.02,68.24,67.89,67.93,24642.0,60.8106,61.0073,60.6944,60.7301,24642.0
2016-02-09 12:30:00,67.93,67.99,67.74,67.81,33888.0,60.7301,60.7838,60.5603,60.6228,33888.0
2016-02-09 12:35:00,67.86,68.03,67.72,67.76,26356.0,60.6675,60.8195,60.5424,60.5781,26356.0
2016-02-09 12:40:00,67.76,67.79,67.59,67.69,26069.0,60.5781,60.605,60.4262,60.5156,26069.0
2016-02-09 12:45:00,67.74,67.76,67.43,67.45,31439.0,60.5603,60.5781,60.2831,60.301,31439.0
2016-02-09 12:50:00,67.45,67.75,67.37,67.67,33316.0,60.301,60.5692,60.2295,60.4977,33316.0
2016-02-09 12:55:00,67.63,67.64,67.42,67.59,56754.0,60.4619,60.4709,60.2742,60.4262,56754.0
2016-02-09 13:00:00,67.55,67.7,67.53,67.58,57062.0,60.3904,60.5245,60.3725,60.4172,57062.0
2016-02-09 13:05:00,67.6,67.65,67.4,67.55,40309.0,60.4351,60.4798,60.2563,60.3904,40309.0
2016-02-09 13:10:00,67.54,67.54,67.23,67.23,32548.0,60.3815,60.3815,60.1043,60.1043,32548.0
2016-02-09 13:15:00,67.23,67.47,67.19,67.47,13800.0,60.1043,60.3189,60.0686,60.3189,13800.0
2016-02-09 13:20:00,67.46,67.87,67.36,67.68,20969.0,60.3099,60.6765,60.2205,60.5066,20969.0
2016-02-09 13:25:00,67.6,67.7,67.57,67.62,14282.0,60.4351,60.5245,60.4083,60.453,14282.0
2016-02-09 13:30:00,67.66,68.21,67.66,67.99,50352.0,60.4887,60.9804,60.4887,60.7838,50352.0
2016-02-09 13:35:00,67.94,67.94,67.6,67.65,19300.0,60.7391,60.7391,60.4351,60.4798,19300.0
2016-02-09 13:40:00,67.69,67.83,67.57,67.83,15584.0,60.5156,60.6407,60.4083,60.6407,15584.0
2016-02-09 13:45:00,67.81,67.88,67.58,67.58,12577.0,60.6228,60.6854,60.4172,60.4172,12577.0
2016-02-09 13:50:00,67.6,67.91,67.54,67.91,17435.0,60.4351,60.7122,60.3815,60.7122,17435.0
2016-02-09 13:55:00,67.9,68.08,67.82,67.83,19145.0,60.7033,60.8642,60.6318,60.6407,19145.0
2016-02-09 14:00:00,67.81,68.02,67.72,67.83,23862.0,60.6228,60.8106,60.5424,60.6407,23862.0
2016-02-09 14:05:00,67.85,68.43,67.82,68.39,35217.0,60.6586,61.1771,60.6318,61.1414,35217.0
2016-02-09 14:10:00,68.41,68.41,67.96,68.06,21383.0,61.1592,61.1592,60.7569,60.8463,21383.0
2016-02-09 14:15:00,68.07,68.29,68.04,68.06,37460.0,60.8553,61.052,60.8285,60.8463,37460.0
2016-02-09 14:20:00,68.07,68.1,67.64,67.68,38072.0,60.8553,60.8821,60.4709,60.5066,38072.0
2016-02-09 14:25:00,67.68,67.8,67.49,67.53,26493.0,60.5066,60.6139,60.3368,60.3725,26493.0
2016-02-09 14:30:00,67.55,68.06,67.55,67.91,23013.0,60.3904,60.8463,60.3904,60.7122,23013.0
2016-02-09 14:35:00,67.9,68.55,67.86,68.53,48111.0,60.7033,61.2844,60.6675,61.2665,48111.0
2016-02-09 14:40:00,68.55,68.81,68.49,68.77,54869.0,61.2844,61.5169,61.2308,61.4811,54869.0
2016-02-09 14:45:00,68.74,68.74,68.3,68.31,26783.0,61.4543,61.4543,61.0609,61.0698,26783.0
2016-02-09 14:50:00,68.35,68.68,68.23,68.64,33533.0,61.1056,61.4006,60.9983,61.3649,33533.0
2016-02-09 14:55:00,68.63,68.63,68.33,68.5,24812.0,61.3559,61.3559,61.0877,61.2397,24812.0
2016-02-09 15:00:00,68.52,68.78,68.41,68.78,41981.0,61.2576,61.49,61.1592,61.49,41981.0
2016-02-09 15:05:00,68.74,69.16,68.69,68.96,29128.0,61.4543,61.8298,61.4096,61.651,29128.0
2016-02-09 15:10:00,68.96,69.0,68.71,68.83,25757.0,61.651,61.6867,61.4275,61.5347,25757.0
2016-02-09 15:15:00,68.8,68.98,68.66,68.68,37520.0,61.5079,61.6688,61.3828,61.4006,37520.0
2016-02-09 15:20:00,68.64,68.71,68.42,68.48,35321.0,61.3649,61.4275,61.1682,61.2218,35321.0
2016-02-09 15:25:00,68.44,68.44,68.19,68.31,47774.0,61.1861,61.1861,60.9626,61.0698,47774.0
2016-02-09 15:30:00,68.31,68.61,68.28,68.44,52786.0,61.0698,61.3381,61.043,61.1861,52786.0
2016-02-09 15:35:00,68.45,68.72,68.4,68.46,34121.0,61.195,61.4364,61.1503,61.2039,34121.0
2016-02-09 15:40:00,68.43,68.5,67.89,68.17,48610.0,61.1771,61.2397,60.6944,60.9447,48610.0
2016-02-09 15:45:00,68.16,68.19,68.01,68.09,83060.0,60.9357,60.9626,60.8016,60.8732,83060.0
2016-02-09 15:50:00,68.09,68.24,68.09,68.16,83832.0,60.8732,61.0073,60.8732,60.9357,83832.0
2016-02-09 15:55:00,68.16,68.16,67.89,68.02,169035.0,60.9357,60.9357,60.6944,60.8106,169035.0
2016-02-10 09:30:00,68.67,69.5,68.62,68.62,142442.0,61.3917,62.1337,61.347,61.347,142442.0
2016-02-10 09:35:00,68.78,69.5,68.59,69.49,115403.0,61.49,62.1337,61.3202,62.1248,115403.0
2016-02-10 09:40:00,69.33,69.7,68.97,68.97,59088.0,61.9817,62.3125,61.6599,61.6599,59088.0
2016-02-10 09:45:00,68.95,69.09,68.52,69.02,30335.0,61.642,61.7672,61.2576,61.7046,30335.0
2016-02-10 09:50:00,69.09,69.58,68.93,69.58,69692.0,61.7672,62.2052,61.6241,62.2052,69692.0
2016-02-10 09:55:00,69.58,70.1,69.56,70.05,42761.0,62.2052,62.6701,62.1874,62.6254,42761.0
2016-02-10 10:00:00,70.03,70.23,69.94,70.08,52005.0,62.6075,62.7863,62.5271,62.6522,52005.0
2016-02-10 10:05:00,70.01,70.16,69.51,69.69,30955.0,62.5897,62.7238,62.1427,62.3036,30955.0
2016-02-10 10:10:00,69.66,70.38,69.66,70.33,61197.0,62.2768,62.9204,62.2768,62.8757,61197.0
2016-02-10 10:15:00,70.31,70.7,70.21,70.62,71711.0,62.8579,63.2065,62.7685,63.135,71711.0
2016-02-10 10:20:00,70.7,70.91,70.69,70.72,55245.0,63.2065,63.3943,63.1976,63.2244,55245.0
2016-02-10 10:25:00,70.74,70.96,70.33,70.45,57965.0,63.2423,63.439,62.8757,62.983,57965.0
2016-02-10 10:30:00,70.45,70.88,70.45,70.64,43997.0,62.983,63.3675,62.983,63.1529,43997.0
2016-02-10 10:35:00,70.66,70.66,70.26,70.43,34955.0,63.1708,63.1708,62.8132,62.9652,34955.0
2016-02-10 10:40:00,70.43,70.43,69.82,69.92,40861.0,62.9652,62.9652,62.4198,62.5092,40861.0
2016-02-10 10:45:00,69.94,70.02,69.77,69.91,53960.0,62.5271,62.5986,62.3751,62.5003,53960.0
2016-02-10 10:50:00,69.9,69.9,69.35,69.65,46529.0,62.4913,62.4913,61.9996,62.2678,46529.0
2016-02-10 10:55:00,69.63,69.63,69.25,69.45,29554.0,62.2499,62.2499,61.9102,62.089,29554.0
2016-02-10 11:00:00,69.46,69.73,69.28,69.34,39654.0,62.098,62.3393,61.937,61.9907,39654.0
2016-02-10 11:05:00,69.34,69.43,69.07,69.19,26781.0,61.9907,62.0711,61.7493,61.8566,26781.0
2016-02-10 11:10:00,69.16,69.34,69.03,69.25,27888.0,61.8298,61.9907,61.7135,61.9102,27888.0
2016-02-10 11:15:00,69.23,69.53,69.05,69.5,22895.0,61.8923,62.1605,61.7314,62.1337,22895.0
2016-02-10 11:20:00,69.49,69.51,69.22,69.46,33635.0,62.1248,62.1427,61.8834,62.098,33635.0
2016-02-10 11:25:00,69.42,69.48,69.04,69.07,16881.0,62.0622,62.1158,61.7225,61.7493,16881.0
2016-02-10 11:30:00,69.08,69.22,68.94,69.08,17958.0,61.7582,61.8834,61.6331,61.7582,17958.0
2016-02-10 11:35:00,69.1,69.32,69.01,69.09,25614.0,61.7761,61.9728,61.6957,61.7672,25614.0
2016-02-10 11:40:00,69.03,69.39,68.87,69.39,19883.0,61.7135,62.0354,61.5705,62.0354,19883.0
2016-02-10 11:45:00,69.38,69.9,69.38,69.9,16052.0,62.0264,62.4913,62.0264,62.4913,16052.0
2016-02-10 11:50:00,69.91,70.08,69.59,69.74,31125.0,62.5003,62.6522,62.2142,62.3483,31125.0
2016-02-10 11:55:00,69.8,69.89,69.55,69.6,32754.0,62.4019,62.4824,62.1784,62.2231,32754.0
2016-02-10 12:00:00,69.61,69.68,69.45,69.49,19620.0,62.2321,62.2946,62.089,62.1248,19620.0
2016-02-10 12:05:00,69.46,69.61,69.29,69.61,13741.0,62.098,62.2321,61.946,62.2321,13741.0
2016-02-10 12:10:00,69.6,69.72,69.49,69.62,34780.0,62.2231,62.3304,62.1248,62.241,34780.0
2016-02-10 12:15:00,69.58,69.75,69.49,69.72,20969.0,62.2052,62.3572,62.1248,62.3304,20969.0
2016-02-10 12:20:00,69.71,70.3,69.7,70.17,27465.0,62.3215,62.8489,62.3125,62.7327,27465.0
2016-02-10 12:25:00,70.13,70.22,70.03,70.2,23304.0,62.6969,62.7774,62.6075,62.7595,23304.0
2016-02-10 12:30:00,70.23,70.34,69.95,69.98,24462.0,62.7863,62.8847,62.536,62.5628,24462.0
2016-02-10 12:35:00,69.98,70.45,69.98,70.31,20391.0,62.5628,62.983,62.5628,62.8579,20391.0
2016-02-10 12:40:00,70.33,70.36,70.15,70.21,18177.0,62.8757,62.9026,62.7148,62.7685,18177.0
2016-02-10 12:45:00,70.24,70.37,70.17,70.35,27914.0,62.7953,62.9115,62.7327,62.8936,27914.0
2016-02-10 12:50:00,70.37,70.5,70.33,70.45,22773.0,62.9115,63.0277,62.8757,62.983,22773.0
2016-02-10 12:55:00,70.47,70.64,70.31,70.58,25367.0,63.0009,63.1529,62.8579,63.0993,25367.0
2016-02-10 13:00:00,70.6,70.87,70.56,70.86,21935.0,63.1171,63.3585,63.0814,63.3496,21935.0
2016-02-10 13:05:00,70.85,70.87,70.33,70.33,23526.0,63.3406,63.3585,62.8757,62.8757,23526.0
2016-02-10 13:10:00,70.35,70.47,70.13,70.13,11471.0,62.8936,63.0009,62.6969,62.6969,11471.0
2016-02-10 13:15:00,70.11,70.21,70.02,70.16,16950.0,62.6791,62.7685,62.5986,62.7238,16950.0
2016-02-10 13:20:00,70.16,70.42,70.15,70.16,15631.0,62.7238,62.9562,62.7148,62.7238,15631.0
2016-02-10 13:25:00,70.16,70.24,70.08,70.22,30713.0,62.7238,62.7953,62.6522,62.7774,30713.0
2016-02-10 13:30:00,70.19,70.32,70.07,70.09,33970.0,62.7506,62.8668,62.6433,62.6612,33970.0
2016-02-10 13:35:00,70.11,70.32,70.05,70.24,13977.0,62.6791,62.8668,62.6254,62.7953,13977.0
2016-02-10 13:40:00,70.25,70.41,70.24,70.34,13948.0,62.8042,62.9473,62.7953,62.8847,13948.0
2016-02-10 13:45:00,70.33,70.34,70.13,70.27,11660.0,62.8757,62.8847,62.6969,62.8221,11660.0
2016-02-10 13:50:00,70.29,70.3,70.05,70.06,16884.0,62.84,62.8489,62.6254,62.6344,16884.0
2016-02-10 13:55:00,70.05,70.1,69.96,70.0,13108.0,62.6254,62.6701,62.545,62.5807,13108.0
2016-02-10 14:00:00,70.04,70.16,69.98,70.1,21558.0,62.6165,62.7238,62.5628,62.6701,21558.0
2016-02-10 14:05:00,70.11,70.22,70.07,70.14,28284.0,62.6791,62.7774,62.6433,62.7059,28284.0
2016-02-10 14:10:00,70.16,70.27,70.07,70.17,25702.0,62.7238,62.8221,62.6433,62.7327,25702.0
2016-02-10 14:15:00,70.12,70.13,69.92,70.05,29969.0,62.688,62.6969,62.5092,62.6254,29969.0
2016-02-10 14:20:00,70.06,70.13,69.96,70.08,39693.0,62.6344,62.6969,62.545,62.6522,39693.0
2016-02-10 14:25:00,70.04,70.19,69.89,70.14,25935.0,62.6165,62.7506,62.4824,62.7059,25935.0
2016-02-10 14:30:00,70.12,70.45,70.12,70.3,20000.0,62.688,62.983,62.688,62.8489,20000.0
2016-02-10 14:35:00,70.27,70.3,70.11,70.16,16333.0,62.8221,62.8489,62.6791,62.7238,16333.0
2016-02-10 14:40:00,70.11,70.11,69.74,69.91,33764.0,62.6791,62.6791,62.3483,62.5003,33764.0
2016-02-10 14:45:00,69.94,69.97,69.81,69.91,18987.0,62.5271,62.5539,62.4109,62.5003,18987.0
2016-02-10 14:50:00,69.91,69.97,69.82,69.93,18062.0,62.5003,62.5539,62.4198,62.5181,18062.0
2016-02-10 14:55:00,69.92,70.14,69.92,70.02,19811.0,62.5092,62.7059,62.5092,62.5986,19811.0
2016-02-10 15:00:00,70.04,70.54,70.03,70.53,21569.0,62.6165,63.0635,62.6075,63.0546,21569.0
2016-02-10 15:05:00,70.53,70.58,70.3,70.31,19524.0,63.0546,63.0993,62.8489,62.8579,19524.0
2016-02-10 15:10:00,70.33,70.42,70.08,70.08,25960.0,62.8757,62.9562,62.6522,62.6522,25960.0
2016-02-10 15:15:00,70.12,70.2,69.72,69.72,35019.0,62.688,62.7595,62.3304,62.3304,35019.0
2016-02-10 15:20:00,69.71,69.88,69.69,69.81,27551.0,62.3215,62.4734,62.3036,62.4109,27551.0
2016-02-10 15:25:00,69.87,69.95,69.67,69.72,48683.0,62.4645,62.536,62.2857,62.3304,48683.0
2016-02-10 15:30:00,69.75,69.93,69.7,69.83,53890.0,62.3572,62.5181,62.3125,62.4287,53890.0
2016-02-10 15:35:00,69.84,69.88,69.62,69.63,85831.0,62.4377,62.4734,62.241,62.2499,85831.0
2016-02-10 15:40:00,69.62,69.71,69.43,69.6,51837.0,62.241,62.3215,62.0711,62.2231,51837.0
2016-02-10 15:45:00,69.63,69.69,69.46,69.59,52930.0,62.2499,62.3036,62.098,62.2142,52930.0
2016-02-10 15:50:00,69.55,69.55,69.35,69.47,54236.0,62.1784,62.1784,61.9996,62.1069,54236.0
2016-02-10 15:55:00,69.47,69.57,69.34,69.39,135291.0,62.1069,62.1963,61.9907,62.0354,135291.0
2016-02-11 09:30:00,67.34,68.22,67.31,67.73,137600.0,60.2027,60.9894,60.1758,60.5513,137600.0
2016-02-11 09:35:00,67.72,68.0,67.51,67.67,51314.0,60.5424,60.7927,60.3546,60.4977,51314.0
2016-02-11 09:40:00,67.64,67.85,67.31,67.8,32695.0,60.4709,60.6586,60.1758,60.6139,32695.0
2016-02-11 09:45:00,67.83,68.15,67.7,67.76,34488.0,60.6407,60.9268,60.5245,60.5781,34488.0
2016-02-11 09:50:00,67.74,68.24,67.66,68.15,38620.0,60.5603,61.0073,60.4887,60.9268,38620.0
2016-02-11 09:55:00,68.12,68.68,68.01,68.55,44448.0,60.9,61.4006,60.8016,61.2844,44448.0
2016-02-11 10:00:00,68.5,68.57,68.06,68.29,39138.0,61.2397,61.3023,60.8463,61.052,39138.0
2016-02-11 10:05:00,68.29,68.7,68.28,68.44,27241.0,61.052,61.4185,61.043,61.1861,27241.0
2016-02-11 10:10:00,68.47,69.03,68.37,69.02,37707.0,61.2129,61.7135,61.1235,61.7046,37707.0
2016-02-11 10:15:00,68.99,68.99,68.5,68.64,80329.0,61.6778,61.6778,61.2397,61.3649,80329.0
2016-02-11 10:20:00,68.67,68.73,68.25,68.51,86788.0,61.3917,61.4453,61.0162,61.2487,86788.0
2016-02-11 10:25:00,68.5,68.63,68.18,68.26,44368.0,61.2397,61.3559,60.9536,61.0251,44368.0
2016-02-11 10:30:00,68.26,68.49,68.18,68.43,38415.0,61.0251,61.2308,60.9536,61.1771,38415.0
2016-02-11 10:35:00,68.49,68.56,68.06,68.13,21816.0,61.2308,61.2934,60.8463,60.9089,21816.0
2016-02-11 10:40:00,68.08,68.14,67.83,67.91,20800.0,60.8642,60.9179,60.6407,60.7122,20800.0
2016-02-11 10:45:00,67.88,68.54,67.88,68.41,17777.0,60.6854,61.2755,60.6854,61.1592,17777.0
2016-02-11 10:50:00,68.35,68.42,68.15,68.15,25656.0,61.1056,61.1682,60.9268,60.9268,25656.0
2016-02-11 10:55:00,68.21,68.37,68.13,68.24,17964.0,60.9804,61.1235,60.9089,61.0073,17964.0
2016-02-11 11:00:00,68.24,68.34,68.09,68.1,23497.0,61.0073,61.0967,60.8732,60.8821,23497.0
2016-02-11 11:05:00,68.06,68.18,67.99,68.11,24202.0,60.8463,60.9536,60.7838,60.891,24202.0
2016-02-11 11:10:00,68.15,68.18,67.75,67.76,10561.0,60.9268,60.9536,60.5692,60.5781,10561.0
2016-02-11 11:15:00,67.74,67.97,67.62,67.97,20383.0,60.5603,60.7659,60.453,60.7659,20383.0
2016-02-11 11:20:00,67.94,68.08,67.63,67.72,19432.0,60.7391,60.8642,60.4619,60.5424,19432.0
2016-02-11 11:25:00,67.71,67.71,67.33,67.33,15373.0,60.5334,60.5334,60.1937,60.1937,15373.0
2016-02-11 11:30:00,67.32,67.33,67.02,67.05,36736.0,60.1848,60.1937,59.9166,59.9434,36736.0
2016-02-11 11:35:00,67.03,67.49,67.02,67.49,17999.0,59.9255,60.3368,59.9166,60.3368,17999.0
2016-02-11 11:40:00,67.51,67.7,67.44,67.54,14832.0,60.3546,60.5245,60.2921,60.3815,14832.0
2016-02-11 11:45:00,67.53,67.56,67.23,67.23,10797.0,60.3725,60.3993,60.1043,60.1043,10797.0
2016-02-11 11:50:00,67.19,67.73,67.17,67.61,48561.0,60.0686,60.5513,60.0507,60.444,48561.0
2016-02-11 11:55:00,67.6,67.75,67.52,67.52,12723.0,60.4351,60.5692,60.3636,60.3636,12723.0
2016-02-11 12:00:00,67.55,67.86,67.44,67.73,22873.0,60.3904,60.6675,60.2921,60.5513,22873.0
2016-02-11 12:05:00,67.73,67.95,67.72,67.84,13404.0,60.5513,60.748,60.5424,60.6497,13404.0
2016-02-11 12:10:00,67.86,68.12,67.82,67.96,19435.0,60.6675,60.9,60.6318,60.7569,19435.0
2016-02-11 12:15:00,67.94,67.98,67.7,67.81,11356.0,60.7391,60.7748,60.5245,60.6228,11356.0
2016-02-11 12:20:00,67.85,67.98,67.81,67.96,12466.0,60.6586,60.7748,60.6228,60.7569,12466.0
2016-02-11 12:25:00,67.95,68.17,67.86,67.93,32435.0,60.748,60.9447,60.6675,60.7301,32435.0
2016-02-11 12:30:00,67.86,67.96,67.77,67.85,31013.0,60.6675,60.7569,60.5871,60.6586,31013.0
2016-02-11 12:35:00,67.85,68.08,67.85,68.01,14541.0,60.6586,60.8642,60.6586,60.8016,14541.0
2016-02-11 12:40:00,68.01,68.01,67.82,67.89,8832.0,60.8016,60.8016,60.6318,60.6944,8832.0
2016-02-11 12:45:00,67.89,68.02,67.83,67.95,10449.0,60.6944,60.8106,60.6407,60.748,10449.0
2016-02-11 12:50:00,67.94,68.22,67.93,68.12,19157.0,60.7391,60.9894,60.7301,60.9,19157.0
2016-02-11 12:55:00,68.12,68.42,68.12,68.39,15527.0,60.9,61.1682,60.9,61.1414,15527.0
2016-02-11 13:00:00,68.34,68.68,68.2,68.33,35529.0,61.0967,61.4006,60.9715,61.0877,35529.0
2016-02-11 13:05:00,68.37,68.45,68.19,68.41,7633.0,61.1235,61.195,60.9626,61.1592,7633.0
2016-02-11 13:10:00,68.38,68.47,68.3,68.44,9530.0,61.1324,61.2129,61.0609,61.1861,9530.0
2016-02-11 13:15:00,68.42,68.43,68.25,68.43,11463.0,61.1682,61.1771,61.0162,61.1771,11463.0
2016-02-11 13:20:00,68.43,68.65,68.43,68.57,24012.0,61.1771,61.3738,61.1771,61.3023,24012.0
2016-02-11 13:25:00,68.55,68.68,68.47,68.47,23798.0,61.2844,61.4006,61.2129,61.2129,23798.0
2016-02-11 13:30:00,68.52,68.66,68.4,68.64,66243.0,61.2576,61.3828,61.1503,61.3649,66243.0
2016-02-11 13:35:00,68.6,68.6,68.2,68.27,38337.0,61.3291,61.3291,60.9715,61.0341,38337.0
2016-02-11 13:40:00,68.21,68.28,68.19,68.25,27716.0,60.9804,61.043,60.9626,61.0162,27716.0
2016-02-11 13:45:00,68.21,68.29,68.04,68.06,13127.0,60.9804,61.052,60.8285,60.8463,13127.0
2016-02-11 13:50:00,68.05,68.1,67.83,67.84,12976.0,60.8374,60.8821,60.6407,60.6497,12976.0
2016-02-11 13:55:00,67.87,67.87,67.62,67.72,16535.0,60.6765,60.6765,60.453,60.5424,16535.0
2016-02-11 14:00:00,67.7,67.82,67.58,67.71,20459.0,60.5245,60.6318,60.4172,60.5334,20459.0
2016-02-11 14:05:00,67.68,67.87,67.62,67.87,11893.0,60.5066,60.6765,60.453,60.6765,11893.0
2016-02-11 14:10:00,67.83,67.84,67.6,67.65,20289.0,60.6407,60.6497,60.4351,60.4798,20289.0
2016-02-11 14:15:00,67.65,67.68,67.41,67.43,21432.0,60.4798,60.5066,60.2652,60.2831,21432.0
2016-02-11 14:20:00,67.39,67.53,67.39,67.4,17502.0,60.2474,60.3725,60.2474,60.2563,17502.0
2016-02-11 14:25:00,67.4,67.48,67.26,67.33,16306.0,60.2563,60.3278,60.1311,60.1937,16306.0
2016-02-11 14:30:00,67.34,67.39,67.16,67.27,22969.0,60.2027,60.2474,60.0417,60.1401,22969.0
2016-02-11 14:35:00,67.3,67.64,66.97,67.61,50803.0,60.1669,60.4709,59.8719,60.444,50803.0
2016-02-11 14:40:00,67.61,68.05,67.39,67.78,54629.0,60.444,60.8374,60.2474,60.596,54629.0
2016-02-11 14:45:00,67.74,68.14,67.68,68.08,25670.0,60.5603,60.9179,60.5066,60.8642,25670.0
2016-02-11 14:50:00,68.09,68.52,68.04,68.49,57763.0,60.8732,61.2576,60.8285,61.2308,57763.0
2016-02-11 14:55:00,68.43,68.46,68.01,68.06,48128.0,61.1771,61.2039,60.8016,60.8463,48128.0
2016-02-11 15:00:00,68.15,68.18,67.7,67.78,30634.0,60.9268,60.9536,60.5245,60.596,30634.0
2016-02-11 15:05:00,67.73,67.76,67.41,67.76,20788.0,60.5513,60.5781,60.2652,60.5781,20788.0
2016-02-11 15:10:00,67.75,68.09,67.71,67.89,17853.0,60.5692,60.8732,60.5334,60.6944,17853.0
2016-02-11 15:15:00,67.83,67.83,67.54,67.58,8334.0,60.6407,60.6407,60.3815,60.4172,8334.0
2016-02-11 15:20:00,67.56,67.81,67.52,67.57,24364.0,60.3993,60.6228,60.3636,60.4083,24364.0
2016-02-11 15:25:00,67.58,67.9,67.56,67.9,23982.0,60.4172,60.7033,60.3993,60.7033,23982.0
2016-02-11 15:30:00,67.91,68.0,67.69,67.98,25429.0,60.7122,60.7927,60.5156,60.7748,25429.0
2016-02-11 15:35:00,67.99,68.37,67.98,68.22,55283.0,60.7838,61.1235,60.7748,60.9894,55283.0
2016-02-11 15:40:00,68.23,68.4,68.13,68.35,51070.0,60.9983,61.1503,60.9089,61.1056,51070.0
2016-02-11 15:45:00,68.37,68.39,68.04,68.28,58981.0,61.1235,61.1414,60.8285,61.043,58981.0
2016-02-11 15:50:00,68.31,68.37,68.15,68.16,98892.0,61.0698,61.1235,60.9268,60.9357,98892.0
2016-02-11 15:55:00,68.17,68.28,67.9,67.96,187149.0,60.9447,61.043,60.7033,60.7569,187149.0
2016-02-12 09:30:00,68.95,68.95,67.81,67.81,47266.0,61.642,61.642,60.6228,60.6228,47266.0
2016-02-12 09:35:00,67.8,67.99,67.26,67.34,41219.0,60.6139,60.7838,60.1311,60.2027,41219.0
2016-02-12 09:40:00,67.35,67.86,67.17,67.45,25402.0,60.2116,60.6675,60.0507,60.301,25402.0
2016-02-12 09:45:00,67.6,67.71,67.2,67.28,14250.0,60.4351,60.5334,60.0775,60.149,14250.0
2016-02-12 09:50:00,67.22,67.75,67.09,67.44,21164.0,60.0954,60.5692,59.9792,60.2921,21164.0
2016-02-12 09:55:00,67.44,67.55,67.15,67.35,17409.0,60.2921,60.3904,60.0328,60.2116,17409.0
2016-02-12 10:00:00,67.39,67.64,67.18,67.64,28934.0,60.2474,60.4709,60.0596,60.4709,28934.0
2016-02-12 10:05:00,67.59,67.62,67.27,67.54,18966.0,60.4262,60.453,60.1401,60.3815,18966.0
2016-02-12 10:10:00,67.55,67.63,67.22,67.38,42625.0,60.3904,60.4619,60.0954,60.2384,42625.0
2016-02-12 10:15:00,67.4,67.57,67.28,67.53,29021.0,60.2563,60.4083,60.149,60.3725,29021.0
2016-02-12 10:20:00,67.51,67.58,67.4,67.48,27525.0,60.3546,60.4172,60.2563,60.3278,27525.0
2016-02-12 10:25:00,67.49,67.57,67.26,67.27,16650.0,60.3368,60.4083,60.1311,60.1401,16650.0
2016-02-12 10:30:00,67.28,67.81,67.28,67.78,41755.0,60.149,60.6228,60.149,60.596,41755.0
2016-02-12 10:35:00,67.78,67.8,67.56,67.75,30236.0,60.596,60.6139,60.3993,60.5692,30236.0
2016-02-12 10:40:00,67.75,67.75,67.35,67.35,37196.0,60.5692,60.5692,60.2116,60.2116,37196.0
2016-02-12 10:45:00,67.38,67.38,67.13,67.27,26633.0,60.2384,60.2384,60.0149,60.1401,26633.0
2016-02-12 10:50:00,67.32,67.55,67.24,67.24,24381.0,60.1848,60.3904,60.1133,60.1133,24381.0
2016-02-12 10:55:00,67.26,67.31,67.11,67.21,13046.0,60.1311,60.1758,59.997,60.0864,13046.0
2016-02-12 11:00:00,67.24,67.55,67.22,67.33,28769.0,60.1133,60.3904,60.0954,60.1937,28769.0
2016-02-12 11:05:00,67.32,67.64,67.28,67.58,18824.0,60.1848,60.4709,60.149,60.4172,18824.0
2016-02-12 11:10:00,67.59,67.83,67.55,67.81,30758.0,60.4262,60.6407,60.3904,60.6228,30758.0
2016-02-12 11:15:00,67.83,67.85,67.71,67.76,20201.0,60.6407,60.6586,60.5334,60.5781,20201.0
2016-02-12 11:20:00,67.75,67.85,67.71,67.8,34690.0,60.5692,60.6586,60.5334,60.6139,34690.0
2016-02-12 11:25:00,67.8,68.01,67.66,67.95,27032.0,60.6139,60.8016,60.4887,60.748,27032.0
2016-02-12 11:30:00,67.98,68.11,67.93,67.94,27137.0,60.7748,60.891,60.7301,60.7391,27137.0
2016-02-12 11:35:00,67.96,68.02,67.84,67.88,16148.0,60.7569,60.8106,60.6497,60.6854,16148.0
2016-02-12 11:40:00,67.88,67.94,67.83,67.89,24388.0,60.6854,60.7391,60.6407,60.6944,24388.0
2016-02-12 11:45:00,67.88,68.02,67.87,67.93,21883.0,60.6854,60.8106,60.6765,60.7301,21883.0
2016-02-12 11:50:00,67.93,67.97,67.66,67.69,13965.0,60.7301,60.7659,60.4887,60.5156,13965.0
2016-02-12 11:55:00,67.69,67.8,67.6,67.7,16954.0,60.5156,60.6139,60.4351,60.5245,16954.0
2016-02-12 12:00:00,67.69,67.78,67.62,67.68,18469.0,60.5156,60.596,60.453,60.5066,18469.0
2016-02-12 12:05:00,67.72,67.93,67.7,67.91,12050.0,60.5424,60.7301,60.5245,60.7122,12050.0
2016-02-12 12:10:00,67.94,68.13,67.93,68.06,12613.0,60.7391,60.9089,60.7301,60.8463,12613.0
2016-02-12 12:15:00,68.11,68.11,67.9,67.96,28472.0,60.891,60.891,60.7033,60.7569,28472.0
2016-02-12 12:20:00,68.0,68.15,67.96,68.08,12093.0,60.7927,60.9268,60.7569,60.8642,12093.0
2016-02-12 12:25:00,68.14,68.33,68.14,68.21,14700.0,60.9179,61.0877,60.9179,60.9804,14700.0
2016-02-12 12:30:00,68.22,68.27,68.03,68.05,14891.0,60.9894,61.0341,60.8195,60.8374,14891.0
2016-02-12 12:35:00,68.06,68.2,67.95,68.09,14004.0,60.8463,60.9715,60.748,60.8732,14004.0
2016-02-12 12:40:00,68.15,68.25,68.06,68.16,10897.0,60.9268,61.0162,60.8463,60.9357,10897.0
2016-02-12 12:45:00,68.17,68.18,67.97,67.97,7586.0,60.9447,60.9536,60.7659,60.7659,7586.0
2016-02-12 12:50:00,67.95,67.96,67.79,67.86,16648.0,60.748,60.7569,60.605,60.6675,16648.0
2016-02-12 12:55:00,67.85,67.94,67.83,67.85,14642.0,60.6586,60.7391,60.6407,60.6586,14642.0
2016-02-12 13:00:00,67.84,67.95,67.77,67.8,15201.0,60.6497,60.748,60.5871,60.6139,15201.0
2016-02-12 13:05:00,67.78,67.8,67.64,67.75,8885.0,60.596,60.6139,60.4709,60.5692,8885.0
2016-02-12 13:10:00,67.75,67.93,67.7,67.7,12327.0,60.5692,60.7301,60.5245,60.5245,12327.0
2016-02-12 13:15:00,67.73,67.76,67.6,67.67,13824.0,60.5513,60.5781,60.4351,60.4977,13824.0
2016-02-12 13:20:00,67.67,67.74,67.52,67.53,15343.0,60.4977,60.5603,60.3636,60.3725,15343.0
2016-02-12 13:25:00,67.53,67.63,67.36,67.53,22452.0,60.3725,60.4619,60.2205,60.3725,22452.0
2016-02-12 13:30:00,67.56,67.65,67.48,67.64,13003.0,60.3993,60.4798,60.3278,60.4709,13003.0
2016-02-12 13:35:00,67.66,67.76,67.59,67.69,18279.0,60.4887,60.5781,60.4262,60.5156,18279.0
2016-02-12 13:40:00,67.72,67.94,67.66,67.93,7062.0,60.5424,60.7391,60.4887,60.7301,7062.0
2016-02-12 13:45:00,67.97,68.03,67.91,68.0,14425.0,60.7659,60.8195,60.7122,60.7927,14425.0
2016-02-12 13:50:00,67.97,67.97,67.54,67.63,61937.0,60.7659,60.7659,60.3815,60.4619,61937.0
2016-02-12 13:55:00,67.67,67.79,67.59,67.76,18222.0,60.4977,60.605,60.4262,60.5781,18222.0
2016-02-12 14:00:00,67.79,68.08,67.75,67.93,25363.0,60.605,60.8642,60.5692,60.7301,25363.0
2016-02-12 14:05:00,67.91,68.28,67.91,68.27,37478.0,60.7122,61.043,60.7122,61.0341,37478.0
2016-02-12 14:10:00,68.27,68.33,68.04,68.33,21475.0,61.0341,61.0877,60.8285,61.0877,21475.0
2016-02-12 14:15:00,68.32,68.42,68.05,68.05,36203.0,61.0788,61.1682,60.8374,60.8374,36203.0
2016-02-12 14:20:00,68.05,68.15,67.98,68.15,38223.0,60.8374,60.9268,60.7748,60.9268,38223.0
2016-02-12 14:25:00,68.16,68.42,68.13,68.39,14914.0,60.9357,61.1682,60.9089,61.1414,14914.0
2016-02-12 14:30:00,68.41,68.5,68.35,68.35,23551.0,61.1592,61.2397,61.1056,61.1056,23551.0
2016-02-12 14:35:00,68.38,68.42,68.25,68.31,14911.0,61.1324,61.1682,61.0162,61.0698,14911.0
2016-02-12 14:40:00,68.34,68.5,68.32,68.5,14323.0,61.0967,61.2397,61.0788,61.2397,14323.0
2016-02-12 14:45:00,68.56,68.64,68.4,68.64,18272.0,61.2934,61.3649,61.1503,61.3649,18272.0
2016-02-12 14:50:00,68.67,68.7,68.53,68.53,22459.0,61.3917,61.4185,61.2665,61.2665,22459.0
2016-02-12 14:55:00,68.52,68.62,68.51,68.54,16950.0,61.2576,61.347,61.2487,61.2755,16950.0
2016-02-12 15:00:00,68.53,68.58,68.43,68.58,22968.0,61.2665,61.3112,61.1771,61.3112,22968.0
2016-02-12 15:05:00,68.58,68.7,68.52,68.55,18747.0,61.3112,61.4185,61.2576,61.2844,18747.0
2016-02-12 15:10:00,68.55,68.7,68.54,68.64,16227.0,61.2844,61.4185,61.2755,61.3649,16227.0
2016-02-12 15:15:00,68.64,68.84,68.63,68.84,24800.0,61.3649,61.5437,61.3559,61.5437,24800.0
2016-02-12 15:20:00,68.83,68.92,68.8,68.82,34330.0,61.5347,61.6152,61.5079,61.5258,34330.0
2016-02-12 15:25:00,68.82,68.86,68.67,68.84,29040.0,61.5258,61.5616,61.3917,61.5437,29040.0
2016-02-12 15:30:00,68.82,68.83,68.56,68.56,37074.0,61.5258,61.5347,61.2934,61.2934,37074.0
2016-02-12 15:35:00,68.58,68.69,68.54,68.6,36611.0,61.3112,61.4096,61.2755,61.3291,36611.0
2016-02-12 15:40:00,68.61,68.88,68.53,68.85,52212.0,61.3381,61.5794,61.2665,61.5526,52212.0
2016-02-12 15:45:00,68.86,68.92,68.72,68.75,58932.0,61.5616,61.6152,61.4364,61.4632,58932.0
2016-02-12 15:50:00,68.76,68.79,68.6,68.7,64611.0,61.4722,61.499,61.3291,61.4185,64611.0
2016-02-12 15:55:00,68.71,68.78,68.66,68.76,122552.0,61.4275,61.49,61.3828,61.4722,122552.0
2016-02-16 09:30:00,69.79,69.94,69.3,69.77,108852.0,62.393,62.5271,61.9549,62.3751,108852.0
2016-02-16 09:35:00,69.79,70.14,69.75,70.04,29843.0,62.393,62.7059,62.3572,62.6165,29843.0
2016-02-16 09:40:00,70.1,70.12,69.86,70.02,35383.0,62.6701,62.688,62.4556,62.5986,35383.0
2016-02-16 09:45:00,70.07,70.25,69.87,70.2,62592.0,62.6433,62.8042,62.4645,62.7595,62592.0
2016-02-16 09:50:00,70.18,70.25,69.56,69.66,46470.0,62.7416,62.8042,62.1874,62.2768,46470.0
2016-02-16 09:55:00,69.7,69.7,69.26,69.55,25011.0,62.3125,62.3125,61.9192,62.1784,25011.0
2016-02-16 10:00:00,69.58,70.02,69.53,69.57,36660.0,62.2052,62.5986,62.1605,62.1963,36660.0
2016-02-16 10:05:00,69.55,69.91,69.52,69.83,30607.0,62.1784,62.5003,62.1516,62.4287,30607.0
2016-02-16 10:10:00,69.87,69.92,69.57,69.87,23257.0,62.4645,62.5092,62.1963,62.4645,23257.0
2016-02-16 10:15:00,69.83,70.02,69.78,69.89,14329.0,62.4287,62.5986,62.384,62.4824,14329.0
2016-02-16 10:20:00,69.84,70.0,69.65,69.91,19637.0,62.4377,62.5807,62.2678,62.5003,19637.0
2016-02-16 10:25:00,69.92,69.96,69.62,69.92,43611.0,62.5092,62.545,62.241,62.5092,43611.0
2016-02-16 10:30:00,69.96,70.25,69.85,70.17,16390.0,62.545,62.8042,62.4466,62.7327,16390.0
2016-02-16 10:35:00,70.17,70.19,69.92,70.0,15401.0,62.7327,62.7506,62.5092,62.5807,15401.0
2016-02-16 10:40:00,69.99,70.31,69.92,70.3,29855.0,62.5718,62.8579,62.5092,62.8489,29855.0
2016-02-16 10:45:00,70.31,70.51,70.28,70.32,25235.0,62.8579,63.0367,62.831,62.8668,25235.0
2016-02-16 10:50:00,70.3,70.48,70.15,70.15,48248.0,62.8489,63.0099,62.7148,62.7148,48248.0
2016-02-16 10:55:00,70.15,70.34,70.06,70.33,20791.0,62.7148,62.8847,62.6344,62.8757,20791.0
2016-02-16 11:00:00,70.34,70.71,70.3,70.71,31971.0,62.8847,63.2155,62.8489,63.2155,31971.0
2016-02-16 11:05:00,70.71,70.71,70.24,70.45,34317.0,63.2155,63.2155,62.7953,62.983,34317.0
2016-02-16 11:10:00,70.49,70.64,70.29,70.45,49017.0,63.0188,63.1529,62.84,62.983,49017.0
2016-02-16 11:15:00,70.47,70.82,70.46,70.81,54322.0,63.0009,63.3138,62.992,63.3049,54322.0
2016-02-16 11:20:00,70.81,71.04,70.67,70.83,67066.0,63.3049,63.5105,63.1797,63.3228,67066.0
2016-02-16 11:25:00,70.85,71.02,70.7,70.77,31503.0,63.3406,63.4926,63.2065,63.2691,31503.0
2016-02-16 11:30:00,70.79,70.99,70.7,70.94,35696.0,63.287,63.4658,63.2065,63.4211,35696.0
2016-02-16 11:35:00,70.94,71.0,70.81,70.9,20926.0,63.4211,63.4747,63.3049,63.3853,20926.0
2016-02-16 11:40:00,70.92,71.0,70.8,71.0,44714.0,63.4032,63.4747,63.2959,63.4747,44714.0
2016-02-16 11:45:00,71.0,71.17,70.91,70.92,68256.0,63.4747,63.6267,63.3943,63.4032,68256.0
2016-02-16 11:50:00,70.91,70.98,70.72,70.94,31917.0,63.3943,63.4569,63.2244,63.4211,31917.0
2016-02-16 11:55:00,70.95,71.23,70.95,71.14,21710.0,63.43,63.6804,63.43,63.5999,21710.0
2016-02-16 12:00:00,71.17,71.2,71.01,71.03,26842.0,63.6267,63.6535,63.4837,63.5016,26842.0
2016-02-16 12:05:00,71.06,71.22,71.04,71.1,17163.0,63.5284,63.6714,63.5105,63.5641,17163.0
2016-02-16 12:10:00,71.11,71.21,71.07,71.2,42087.0,63.5731,63.6625,63.5373,63.6535,42087.0
2016-02-16 12:15:00,71.22,71.39,71.22,71.33,17219.0,63.6714,63.8234,63.6714,63.7698,17219.0
2016-02-16 12:20:00,71.31,71.47,71.3,71.42,22796.0,63.7519,63.8949,63.7429,63.8502,22796.0
2016-02-16 12:25:00,71.46,71.54,71.27,71.32,28922.0,63.886,63.9575,63.7161,63.7608,28922.0
2016-02-16 12:30:00,71.34,71.45,71.32,71.37,17310.0,63.7787,63.877,63.7608,63.8055,17310.0
2016-02-16 12:35:00,71.41,71.46,71.25,71.25,34307.0,63.8413,63.886,63.6982,63.6982,34307.0
2016-02-16 12:40:00,71.24,71.41,71.1,71.29,17486.0,63.6893,63.8413,63.5641,63.734,17486.0
2016-02-16 12:45:00,71.28,71.3,71.2,71.22,15052.0,63.7251,63.7429,63.6535,63.6714,15052.0
2016-02-16 12:50:00,71.2,71.53,71.19,71.5,17568.0,63.6535,63.9486,63.6446,63.9217,17568.0
2016-02-16 12:55:00,71.5,71.55,71.42,71.47,14579.0,63.9217,63.9664,63.8502,63.8949,14579.0
2016-02-16 13:00:00,71.5,71.79,71.5,71.79,30424.0,63.9217,64.181,63.9217,64.181,30424.0
2016-02-16 13:05:00,71.77,71.81,71.59,71.62,22909.0,64.1631,64.1989,64.0022,64.029,22909.0
2016-02-16 13:10:00,71.65,71.81,71.64,71.76,26687.0,64.0558,64.1989,64.0469,64.1542,26687.0
2016-02-16 13:15:00,71.76,71.87,71.76,71.82,32481.0,64.1542,64.2525,64.1542,64.2078,32481.0
2016-02-16 13:20:00,71.81,71.87,71.75,71.83,39839.0,64.1989,64.2525,64.1452,64.2168,39839.0
2016-02-16 13:25:00,71.82,71.88,71.78,71.81,33637.0,64.2078,64.2615,64.1721,64.1989,33637.0
2016-02-16 13:30:00,71.82,71.97,71.77,71.92,47323.0,64.2078,64.3419,64.1631,64.2972,47323.0
2016-02-16 13:35:00,71.92,71.99,71.91,71.96,26876.0,64.2972,64.3598,64.2883,64.333,26876.0
2016-02-16 13:40:00,71.94,72.06,71.91,72.01,26700.0,64.3151,64.4224,64.2883,64.3777,26700.0
2016-02-16 13:45:00,72.01,72.04,71.98,72.04,29611.0,64.3777,64.4045,64.3509,64.4045,29611.0
2016-02-16 13:50:00,72.03,72.03,71.95,71.99,22987.0,64.3956,64.3956,64.324,64.3598,22987.0
2016-02-16 13:55:00,71.99,72.01,71.84,71.94,28123.0,64.3598,64.3777,64.2257,64.3151,28123.0
2016-02-16 14:00:00,71.95,72.12,71.94,72.05,18898.0,64.324,64.476,64.3151,64.4134,18898.0
2016-02-16 14:05:00,72.04,72.09,71.97,71.98,26237.0,64.4045,64.4492,64.3419,64.3509,26237.0
2016-02-16 14:10:00,72.01,72.08,71.98,72.04,16632.0,64.3777,64.4403,64.3509,64.4045,16632.0
2016-02-16 14:15:00,72.02,72.2,72.02,72.2,17325.0,64.3866,64.5475,64.3866,64.5475,17325.0
2016-02-16 14:20:00,72.2,72.3,72.17,72.24,27385.0,64.5475,64.6369,64.5207,64.5833,27385.0
2016-02-16 14:25:00,72.26,72.37,72.14,72.37,27769.0,64.6012,64.6995,64.4939,64.6995,27769.0
2016-02-16 14:30:00,72.39,72.48,72.24,72.28,26506.0,64.7174,64.7979,64.5833,64.6191,26506.0
2016-02-16 14:35:00,72.29,72.37,72.06,72.06,37699.0,64.628,64.6995,64.4224,64.4224,37699.0
2016-02-16 14:40:00,72.07,72.38,72.07,72.35,32815.0,64.4313,64.7085,64.4313,64.6817,32815.0
2016-02-16 14:45:00,72.38,72.41,72.11,72.2,22768.0,64.7085,64.7353,64.4671,64.5475,22768.0
2016-02-16 14:50:00,72.17,72.24,72.09,72.22,23723.0,64.5207,64.5833,64.4492,64.5654,23723.0
2016-02-16 14:55:00,72.23,72.29,72.14,72.23,33395.0,64.5744,64.628,64.4939,64.5744,33395.0
2016-02-16 15:00:00,72.24,72.31,72.16,72.17,23565.0,64.5833,64.6459,64.5118,64.5207,23565.0
2016-02-16 15:05:00,72.17,72.17,71.99,72.0,33232.0,64.5207,64.5207,64.3598,64.3687,33232.0
2016-02-16 15:10:00,72.0,72.13,71.95,72.12,35927.0,64.3687,64.485,64.324,64.476,35927.0
2016-02-16 15:15:00,72.13,72.23,72.1,72.14,33149.0,64.485,64.5744,64.4581,64.4939,33149.0
2016-02-16 15:20:00,72.12,72.31,72.12,72.27,34205.0,64.476,64.6459,64.476,64.6101,34205.0
2016-02-16 15:25:00,72.28,72.42,72.25,72.39,42791.0,64.6191,64.7442,64.5922,64.7174,42791.0
2016-02-16 15:30:00,72.39,72.41,72.18,72.33,44949.0,64.7174,64.7353,64.5297,64.6638,44949.0
2016-02-16 15:35:00,72.33,72.33,72.19,72.2,47858.0,64.6638,64.6638,64.5386,64.5475,47858.0
2016-02-16 15:40:00,72.22,72.33,72.16,72.29,81214.0,64.5654,64.6638,64.5118,64.628,81214.0
2016-02-16 15:45:00,72.28,72.29,72.02,72.14,74126.0,64.6191,64.628,64.3866,64.4939,74126.0
2016-02-16 15:50:00,72.15,72.41,72.15,72.4,86397.0,64.5028,64.7353,64.5028,64.7264,86397.0
2016-02-16 15:55:00,72.39,72.51,72.28,72.51,232375.0,64.7174,64.8247,64.6191,64.8247,232375.0
2016-02-17 09:30:00,72.29,73.24,72.1,72.85,97877.0,64.628,65.4773,64.4581,65.1287,97877.0
2016-02-17 09:35:00,72.8,73.58,72.72,73.53,45101.0,65.084,65.7813,65.0124,65.7366,45101.0
2016-02-17 09:40:00,73.52,73.8,73.07,73.45,54122.0,65.7276,65.978,65.3253,65.6651,54122.0
2016-02-17 09:45:00,73.42,73.46,72.68,72.89,39064.0,65.6382,65.674,64.9767,65.1644,39064.0
2016-02-17 09:50:00,72.83,73.14,72.67,73.1,50544.0,65.1108,65.3879,64.9677,65.3522,50544.0
2016-02-17 09:55:00,73.12,73.27,72.81,72.84,45306.0,65.37,65.5041,65.0929,65.1197,45306.0
2016-02-17 10:00:00,72.87,73.12,72.33,72.39,87981.0,65.1465,65.37,64.6638,64.7174,87981.0
2016-02-17 10:05:00,72.46,72.76,72.31,72.58,40080.0,64.78,65.0482,64.6459,64.8873,40080.0
2016-02-17 10:10:00,72.57,73.09,72.57,72.98,44561.0,64.8783,65.3432,64.8783,65.2449,44561.0
2016-02-17 10:15:00,72.99,73.32,72.83,73.2,25044.0,65.2538,65.5488,65.1108,65.4416,25044.0
2016-02-17 10:20:00,73.18,73.27,72.96,73.23,173422.0,65.4237,65.5041,65.227,65.4684,173422.0
2016-02-17 10:25:00,73.19,73.54,73.19,73.53,38051.0,65.4326,65.7455,65.4326,65.7366,38051.0
2016-02-17 10:30:00,73.55,73.58,73.47,73.53,24685.0,65.7545,65.7813,65.6829,65.7366,24685.0
2016-02-17 10:35:00,73.52,73.7,73.44,73.64,52397.0,65.7276,65.8886,65.6561,65.8349,52397.0
2016-02-17 10:40:00,73.65,73.77,73.35,73.46,33957.0,65.8439,65.9511,65.5757,65.674,33957.0
2016-02-17 10:45:00,73.46,73.46,73.09,73.09,31961.0,65.674,65.674,65.3432,65.3432,31961.0
2016-02-17 10:50:00,73.09,73.17,72.83,72.9,63537.0,65.3432,65.4147,65.1108,65.1734,63537.0
2016-02-17 10:55:00,72.86,72.95,72.8,72.87,53481.0,65.1376,65.2181,65.084,65.1465,53481.0
2016-02-17 11:00:00,72.83,73.0,72.78,72.98,42790.0,65.1108,65.2628,65.0661,65.2449,42790.0
2016-02-17 11:05:00,73.0,73.05,72.55,72.55,70590.0,65.2628,65.3075,64.8605,64.8605,70590.0
2016-02-17 11:10:00,72.52,72.58,72.33,72.35,38525.0,64.8336,64.8873,64.6638,64.6817,38525.0
2016-02-17 11:15:00,72.36,72.61,72.35,72.45,22876.0,64.6906,64.9141,64.6817,64.7711,22876.0
2016-02-17 11:20:00,72.44,72.65,72.44,72.61,28911.0,64.7621,64.9499,64.7621,64.9141,28911.0
2016-02-17 11:25:00,72.66,72.71,72.48,72.55,27350.0,64.9588,65.0035,64.7979,64.8605,27350.0
2016-02-17 11:30:00,72.54,72.78,72.51,72.65,22592.0,64.8515,65.0661,64.8247,64.9499,22592.0
2016-02-17 11:35:00,72.69,72.7,72.51,72.64,23896.0,64.9856,64.9946,64.8247,64.9409,23896.0
2016-02-17 11:40:00,72.64,72.68,72.55,72.61,29128.0,64.9409,64.9767,64.8605,64.9141,29128.0
2016-02-17 11:45:00,72.6,72.74,72.57,72.68,39675.0,64.9052,65.0303,64.8783,64.9767,39675.0
2016-02-17 11:50:00,72.71,72.77,72.64,72.74,18248.0,65.0035,65.0571,64.9409,65.0303,18248.0
2016-02-17 11:55:00,72.75,72.75,72.63,72.7,22200.0,65.0393,65.0393,64.932,64.9946,22200.0
2016-02-17 12:00:00,72.7,72.86,72.58,72.72,24226.0,64.9946,65.1376,64.8873,65.0124,24226.0
2016-02-17 12:05:00,72.74,72.76,72.66,72.7,16908.0,65.0303,65.0482,64.9588,64.9946,16908.0
2016-02-17 12:10:00,72.68,72.73,72.57,72.68,28772.0,64.9767,65.0214,64.8783,64.9767,28772.0
2016-02-17 12:15:00,72.66,72.7,72.57,72.67,15500.0,64.9588,64.9946,64.8783,64.9677,15500.0
2016-02-17 12:20:00,72.66,72.75,72.6,72.69,19213.0,64.9588,65.0393,64.9052,64.9856,19213.0
2016-02-17 12:25:00,72.7,72.84,72.68,72.7,11261.0,64.9946,65.1197,64.9767,64.9946,11261.0
2016-02-17 12:30:00,72.73,72.98,72.73,72.94,44515.0,65.0214,65.2449,65.0214,65.2091,44515.0
2016-02-17 12:35:00,72.97,72.97,72.86,72.95,12443.0,65.2359,65.2359,65.1376,65.2181,12443.0
2016-02-17 12:40:00,72.91,72.92,72.73,72.85,19245.0,65.1823,65.1912,65.0214,65.1287,19245.0
2016-02-17 12:45:00,72.84,73.01,72.8,73.01,22201.0,65.1197,65.2717,65.084,65.2717,22201.0
2016-02-17 12:50:00,73.0,73.25,73.0,73.23,29461.0,65.2628,65.4863,65.2628,65.4684,29461.0
2016-02-17 12:55:00,73.23,73.24,73.1,73.2,26386.0,65.4684,65.4773,65.3522,65.4416,26386.0
2016-02-17 13:00:00,73.2,73.38,73.2,73.33,14350.0,65.4416,65.6025,65.4416,65.5578,14350.0
2016-02-17 13:05:00,73.32,73.48,73.2,73.36,15990.0,65.5488,65.6919,65.4416,65.5846,15990.0
2016-02-17 13:10:00,73.39,73.4,73.15,73.37,23357.0,65.6114,65.6204,65.3969,65.5935,23357.0
2016-02-17 13:15:00,73.39,73.46,73.3,73.4,8850.0,65.6114,65.674,65.531,65.6204,8850.0
2016-02-17 13:20:00,73.37,73.51,73.3,73.4,32013.0,65.5935,65.7187,65.531,65.6204,32013.0
2016-02-17 13:25:00,73.38,73.53,73.34,73.5,17403.0,65.6025,65.7366,65.5667,65.7098,17403.0
2016-02-17 13:30:00,73.49,73.66,73.49,73.52,35797.0,65.7008,65.8528,65.7008,65.7276,35797.0
2016-02-17 13:35:00,73.5,73.57,73.35,73.39,24911.0,65.7098,65.7723,65.5757,65.6114,24911.0
2016-02-17 13:40:00,73.39,73.49,73.38,73.46,14512.0,65.6114,65.7008,65.6025,65.674,14512.0
2016-02-17 13:45:00,73.45,73.59,73.35,73.56,20394.0,65.6651,65.7902,65.5757,65.7634,20394.0
2016-02-17 13:50:00,73.58,73.62,73.5,73.53,12310.0,65.7813,65.817,65.7098,65.7366,12310.0
2016-02-17 13:55:00,73.54,73.78,73.54,73.72,22478.0,65.7455,65.9601,65.7455,65.9064,22478.0
2016-02-17 14:00:00,73.71,73.77,73.51,73.72,20178.0,65.8975,65.9511,65.7187,65.9064,20178.0
2016-02-17 14:05:00,73.73,73.94,73.65,73.84,14468.0,65.9154,66.1031,65.8439,66.0137,14468.0
2016-02-17 14:10:00,73.81,73.83,73.68,73.75,9001.0,65.9869,66.0048,65.8707,65.9333,9001.0
2016-02-17 14:15:00,73.76,73.92,73.74,73.83,15669.0,65.9422,66.0852,65.9243,66.0048,15669.0
2016-02-17 14:20:00,73.83,73.93,73.75,73.78,13821.0,66.0048,66.0942,65.9333,65.9601,13821.0
2016-02-17 14:25:00,73.75,73.78,73.6,73.64,17129.0,65.9333,65.9601,65.7992,65.8349,17129.0
2016-02-17 14:30:00,73.64,73.7,73.51,73.64,15895.0,65.8349,65.8886,65.7187,65.8349,15895.0
2016-02-17 14:35:00,73.65,73.65,73.47,73.47,12250.0,65.8439,65.8439,65.6829,65.6829,12250.0
2016-02-17 14:40:00,73.45,73.61,73.41,73.61,13270.0,65.6651,65.8081,65.6293,65.8081,13270.0
2016-02-17 14:45:00,73.62,73.65,73.33,73.36,12669.0,65.817,65.8439,65.5578,65.5846,12669.0
2016-02-17 14:50:00,73.31,73.31,73.18,73.25,10574.0,65.5399,65.5399,65.4237,65.4863,10574.0
2016-02-17 14:55:00,73.23,73.24,73.1,73.21,24786.0,65.4684,65.4773,65.3522,65.4505,24786.0
2016-02-17 15:00:00,73.22,73.3,73.13,73.27,28223.0,65.4594,65.531,65.379,65.5041,28223.0
2016-02-17 15:05:00,73.28,73.37,73.21,73.34,16086.0,65.5131,65.5935,65.4505,65.5667,16086.0
2016-02-17 15:10:00,73.34,73.34,73.15,73.32,18948.0,65.5667,65.5667,65.3969,65.5488,18948.0
2016-02-17 15:15:00,73.34,73.37,73.29,73.32,17143.0,65.5667,65.5935,65.522,65.5488,17143.0
2016-02-17 15:20:00,73.31,73.36,73.21,73.27,19969.0,65.5399,65.5846,65.4505,65.5041,19969.0
2016-02-17 15:25:00,73.29,73.35,73.2,73.34,24370.0,65.522,65.5757,65.4416,65.5667,24370.0
2016-02-17 15:30:00,73.35,73.35,73.21,73.27,30017.0,65.5757,65.5757,65.4505,65.5041,30017.0
2016-02-17 15:35:00,73.29,73.44,73.2,73.43,38218.0,65.522,65.6561,65.4416,65.6472,38218.0
2016-02-17 15:40:00,73.45,73.45,73.34,73.34,27893.0,65.6651,65.6651,65.5667,65.5667,27893.0
2016-02-17 15:45:00,73.37,73.47,73.29,73.31,50406.0,65.5935,65.6829,65.522,65.5399,50406.0
2016-02-17 15:50:00,73.32,73.36,73.28,73.33,42962.0,65.5488,65.5846,65.5131,65.5578,42962.0
2016-02-17 15:55:00,73.34,73.34,73.23,73.29,134644.0,65.5667,65.5667,65.4684,65.522,134644.0
2016-02-18 09:30:00,72.25,72.29,71.59,71.85,67907.0,64.9389,64.9749,64.3457,64.5794,67907.0
2016-02-18 09:35:00,71.86,71.86,71.05,71.14,49264.0,64.5884,64.5884,63.8604,63.9412,49264.0
2016-02-18 09:40:00,71.27,71.64,71.11,71.16,26570.0,64.0581,64.3906,63.9143,63.9592,26570.0
2016-02-18 09:45:00,71.14,71.15,70.47,70.66,81729.0,63.9412,63.9502,63.339,63.5098,81729.0
2016-02-18 09:50:00,70.7,71.19,70.65,70.92,38651.0,63.5458,63.9862,63.5008,63.7435,38651.0
2016-02-18 09:55:00,70.97,71.16,70.88,70.97,36816.0,63.7884,63.9592,63.7076,63.7884,36816.0
2016-02-18 10:00:00,70.99,71.17,70.64,70.98,50594.0,63.8064,63.9682,63.4918,63.7974,50594.0
2016-02-18 10:05:00,70.98,71.0,70.58,70.58,31446.0,63.7974,63.8154,63.4379,63.4379,31446.0
2016-02-18 10:10:00,70.59,71.09,70.59,70.97,40856.0,63.4469,63.8963,63.4469,63.7884,40856.0
2016-02-18 10:15:00,70.98,70.98,70.43,70.55,55784.0,63.7974,63.7974,63.3031,63.4109,55784.0
2016-02-18 10:20:00,70.49,70.52,70.35,70.39,70406.0,63.357,63.384,63.2312,63.2671,70406.0
2016-02-18 10:25:00,70.39,70.83,70.39,70.8,20386.0,63.2671,63.6626,63.2671,63.6357,20386.0
2016-02-18 10:30:00,70.8,70.92,70.48,70.56,36403.0,63.6357,63.7435,63.348,63.4199,36403.0
2016-02-18 10:35:00,70.54,70.58,70.35,70.49,16247.0,63.402,63.4379,63.2312,63.357,16247.0
2016-02-18 10:40:00,70.46,70.77,70.35,70.77,13925.0,63.3301,63.6087,63.2312,63.6087,13925.0
2016-02-18 10:45:00,70.77,70.97,70.68,70.76,22303.0,63.6087,63.7884,63.5278,63.5997,22303.0
2016-02-18 10:50:00,70.75,70.99,70.75,70.89,12028.0,63.5907,63.8064,63.5907,63.7165,12028.0
2016-02-18 10:55:00,70.89,71.02,70.73,70.75,11959.0,63.7165,63.8334,63.5727,63.5907,11959.0
2016-02-18 11:00:00,70.74,70.81,70.5,70.57,30841.0,63.5817,63.6446,63.366,63.4289,30841.0
2016-02-18 11:05:00,70.61,70.66,70.42,70.44,21170.0,63.4649,63.5098,63.2941,63.3121,21170.0
2016-02-18 11:10:00,70.48,70.75,70.44,70.73,14100.0,63.348,63.5907,63.3121,63.5727,14100.0
2016-02-18 11:15:00,70.77,70.77,70.48,70.6,17923.0,63.6087,63.6087,63.348,63.4559,17923.0
2016-02-18 11:20:00,70.6,70.6,70.12,70.18,28625.0,63.4559,63.4559,63.0245,63.0784,28625.0
2016-02-18 11:25:00,70.2,70.51,70.2,70.32,18143.0,63.0964,63.375,63.0964,63.2042,18143.0
2016-02-18 11:30:00,70.31,70.4,70.13,70.22,29316.0,63.1952,63.2761,63.0334,63.1143,29316.0
2016-02-18 11:35:00,70.2,70.55,70.15,70.55,26079.0,63.0964,63.4109,63.0514,63.4109,26079.0
2016-02-18 11:40:00,70.57,70.59,70.41,70.44,20259.0,63.4289,63.4469,63.2851,63.3121,20259.0
2016-02-18 11:45:00,70.44,70.62,70.41,70.61,13035.0,63.3121,63.4739,63.2851,63.4649,13035.0
2016-02-18 11:50:00,70.58,70.83,70.53,70.78,22373.0,63.4379,63.6626,63.393,63.6177,22373.0
2016-02-18 11:55:00,70.76,70.99,70.75,70.99,20505.0,63.5997,63.8064,63.5907,63.8064,20505.0
2016-02-18 12:00:00,71.0,71.12,70.87,70.99,29512.0,63.8154,63.9233,63.6986,63.8064,29512.0
2016-02-18 12:05:00,70.98,71.14,70.92,71.07,10500.0,63.7974,63.9412,63.7435,63.8783,10500.0
2016-02-18 12:10:00,71.07,71.19,71.05,71.13,12382.0,63.8783,63.9862,63.8604,63.9323,12382.0
2016-02-18 12:15:00,71.12,71.24,70.98,71.24,19262.0,63.9233,64.0311,63.7974,64.0311,19262.0
2016-02-18 12:20:00,71.2,71.24,71.06,71.15,25948.0,63.9952,64.0311,63.8693,63.9502,25948.0
2016-02-18 12:25:00,71.18,71.27,71.1,71.12,10307.0,63.9772,64.0581,63.9053,63.9233,10307.0
2016-02-18 12:30:00,71.1,71.2,71.03,71.03,26510.0,63.9053,63.9952,63.8424,63.8424,26510.0
2016-02-18 12:35:00,71.03,71.09,70.89,70.92,46887.0,63.8424,63.8963,63.7165,63.7435,46887.0
2016-02-18 12:40:00,70.93,71.07,70.87,70.99,37865.0,63.7525,63.8783,63.6986,63.8064,37865.0
2016-02-18 12:45:00,70.99,71.15,70.96,71.02,54191.0,63.8064,63.9502,63.7795,63.8334,54191.0
2016-02-18 12:50:00,71.03,71.08,70.81,70.81,36198.0,63.8424,63.8873,63.6446,63.6446,36198.0
2016-02-18 12:55:00,70.81,70.85,70.58,70.58,20913.0,63.6446,63.6806,63.4379,63.4379,20913.0
2016-02-18 13:00:00,70.58,70.74,70.54,70.67,17160.0,63.4379,63.5817,63.402,63.5188,17160.0
2016-02-18 13:05:00,70.67,70.69,70.58,70.61,20699.0,63.5188,63.5368,63.4379,63.4649,20699.0
2016-02-18 13:10:00,70.61,70.64,70.46,70.52,21772.0,63.4649,63.4918,63.3301,63.384,21772.0
2016-02-18 13:15:00,70.53,70.55,70.2,70.36,20326.0,63.393,63.4109,63.0964,63.2402,20326.0
2016-02-18 13:20:00,70.35,70.37,70.1,70.14,21351.0,63.2312,63.2492,63.0065,63.0424,21351.0
2016-02-18 13:25:00,70.15,70.21,70.03,70.05,21426.0,63.0514,63.1054,62.9436,62.9615,21426.0
2016-02-18 13:30:00,70.05,70.15,70.01,70.03,19471.0,62.9615,63.0514,62.9256,62.9436,19471.0
2016-02-18 13:35:00,70.06,70.06,69.95,70.01,27357.0,62.9705,62.9705,62.8717,62.9256,27357.0
2016-02-18 13:40:00,70.03,70.12,69.94,69.94,21955.0,62.9436,63.0245,62.8627,62.8627,21955.0
2016-02-18 13:45:00,69.93,69.99,69.87,69.92,24894.0,62.8537,62.9076,62.7998,62.8447,24894.0
2016-02-18 13:50:00,69.94,70.07,69.91,70.05,30458.0,62.8627,62.9795,62.8357,62.9615,30458.0
2016-02-18 13:55:00,70.04,70.1,69.86,69.98,23536.0,62.9526,63.0065,62.7908,62.8986,23536.0
2016-02-18 14:00:00,70.0,70.05,69.95,69.96,26368.0,62.9166,62.9615,62.8717,62.8807,26368.0
2016-02-18 14:05:00,69.94,70.11,69.94,70.03,22574.0,62.8627,63.0155,62.8627,62.9436,22574.0
2016-02-18 14:10:00,70.02,70.03,69.84,69.85,19782.0,62.9346,62.9436,62.7728,62.7818,19782.0
2016-02-18 14:15:00,69.86,69.95,69.84,69.93,22472.0,62.7908,62.8717,62.7728,62.8537,22472.0
2016-02-18 14:20:00,69.92,70.04,69.91,69.98,20618.0,62.8447,62.9526,62.8357,62.8986,20618.0
2016-02-18 14:25:00,69.98,69.99,69.84,69.92,23574.0,62.8986,62.9076,62.7728,62.8447,23574.0
2016-02-18 14:30:00,69.92,70.12,69.91,69.95,27351.0,62.8447,63.0245,62.8357,62.8717,27351.0
2016-02-18 14:35:00,69.98,70.12,69.92,70.02,33927.0,62.8986,63.0245,62.8447,62.9346,33927.0
2016-02-18 14:40:00,70.03,70.04,69.79,69.79,26646.0,62.9436,62.9526,62.7279,62.7279,26646.0
2016-02-18 14:45:00,69.8,69.91,69.8,69.87,37524.0,62.7368,62.8357,62.7368,62.7998,37524.0
2016-02-18 14:50:00,69.9,70.04,69.86,69.98,38191.0,62.8267,62.9526,62.7908,62.8986,38191.0
2016-02-18 14:55:00,69.99,69.99,69.78,69.9,46216.0,62.9076,62.9076,62.7189,62.8267,46216.0
2016-02-18 15:00:00,69.87,69.93,69.84,69.84,34985.0,62.7998,62.8537,62.7728,62.7728,34985.0
2016-02-18 15:05:00,69.86,69.9,69.83,69.85,26176.0,62.7908,62.8267,62.7638,62.7818,26176.0
2016-02-18 15:10:00,69.85,69.9,69.83,69.87,34983.0,62.7818,62.8267,62.7638,62.7998,34983.0
2016-02-18 15:15:00,69.86,69.9,69.81,69.9,50050.0,62.7908,62.8267,62.7458,62.8267,50050.0
2016-02-18 15:20:00,69.9,69.9,69.72,69.89,31076.0,62.8267,62.8267,62.6649,62.8177,31076.0
2016-02-18 15:25:00,69.9,69.91,69.75,69.89,37776.0,62.8267,62.8357,62.6919,62.8177,37776.0
2016-02-18 15:30:00,69.88,69.92,69.8,69.85,42515.0,62.8087,62.8447,62.7368,62.7818,42515.0
2016-02-18 15:35:00,69.85,69.91,69.83,69.87,39840.0,62.7818,62.8357,62.7638,62.7998,39840.0
2016-02-18 15:40:00,69.86,69.86,69.71,69.79,45988.0,62.7908,62.7908,62.6559,62.7279,45988.0
2016-02-18 15:45:00,69.81,69.83,69.72,69.8,50130.0,62.7458,62.7638,62.6649,62.7368,50130.0
2016-02-18 15:50:00,69.8,69.87,69.71,69.84,62808.0,62.7368,62.7998,62.6559,62.7728,62808.0
2016-02-18 15:55:00,69.85,69.91,69.8,69.87,140846.0,62.7818,62.8357,62.7368,62.7998,140846.0
2016-02-19 09:30:00,69.0,69.44,68.79,69.14,151392.0,62.0178,62.4133,61.829,62.1436,151392.0
2016-02-19 09:35:00,69.14,69.14,68.47,68.55,44718.0,62.1436,62.1436,61.5414,61.6133,44718.0
2016-02-19 09:40:00,68.54,69.11,68.48,68.99,29191.0,61.6043,62.1167,61.5504,62.0088,29191.0
2016-02-19 09:45:00,68.99,69.59,68.9,69.07,40458.0,62.0088,62.5481,61.9279,62.0807,40458.0
2016-02-19 09:50:00,69.03,69.77,69.03,69.76,19419.0,62.0448,62.7099,62.0448,62.7009,19419.0
2016-02-19 09:55:00,69.7,69.84,69.46,69.73,17964.0,62.647,62.7728,62.4312,62.6739,17964.0
2016-02-19 10:00:00,69.74,69.74,69.24,69.46,24053.0,62.6829,62.6829,62.2335,62.4312,24053.0
2016-02-19 10:05:00,69.4,69.91,69.18,69.91,29187.0,62.3773,62.8357,62.1796,62.8357,29187.0
2016-02-19 10:10:00,69.89,70.19,69.77,69.9,22288.0,62.8177,63.0874,62.7099,62.8267,22288.0
2016-02-19 10:15:00,69.91,70.51,69.85,70.43,63290.0,62.8357,63.375,62.7818,63.3031,63290.0
2016-02-19 10:20:00,70.44,70.7,70.44,70.64,31713.0,63.3121,63.5458,63.3121,63.4918,31713.0
2016-02-19 10:25:00,70.64,70.75,70.5,70.7,34464.0,63.4918,63.5907,63.366,63.5458,34464.0
2016-02-19 10:30:00,70.74,70.91,70.62,70.76,36584.0,63.5817,63.7345,63.4739,63.5997,36584.0
2016-02-19 10:35:00,70.77,70.81,70.42,70.42,41212.0,63.6087,63.6446,63.2941,63.2941,41212.0
2016-02-19 10:40:00,70.4,70.47,70.27,70.35,29921.0,63.2761,63.339,63.1593,63.2312,29921.0
2016-02-19 10:45:00,70.34,70.85,70.33,70.8,57411.0,63.2222,63.6806,63.2132,63.6357,57411.0
2016-02-19 10:50:00,70.82,70.9,70.72,70.73,20157.0,63.6536,63.7255,63.5637,63.5727,20157.0
2016-02-19 10:55:00,70.75,71.08,70.73,70.94,61463.0,63.5907,63.8873,63.5727,63.7615,61463.0
2016-02-19 11:00:00,70.93,71.02,70.55,70.69,29653.0,63.7525,63.8334,63.4109,63.5368,29653.0
2016-02-19 11:05:00,70.69,70.7,70.55,70.58,14325.0,63.5368,63.5458,63.4109,63.4379,14325.0
2016-02-19 11:10:00,70.61,70.81,70.61,70.64,12340.0,63.4649,63.6446,63.4649,63.4918,12340.0
2016-02-19 11:15:00,70.67,71.03,70.67,70.9,24774.0,63.5188,63.8424,63.5188,63.7255,24774.0
2016-02-19 11:20:00,70.85,71.05,70.83,70.95,17321.0,63.6806,63.8604,63.6626,63.7705,17321.0
2016-02-19 11:25:00,70.95,71.19,70.89,71.13,19313.0,63.7705,63.9862,63.7165,63.9323,19313.0
2016-02-19 11:30:00,71.13,71.28,71.03,71.19,47965.0,63.9323,64.0671,63.8424,63.9862,47965.0
2016-02-19 11:35:00,71.2,71.34,71.12,71.31,46957.0,63.9952,64.121,63.9233,64.094,46957.0
2016-02-19 11:40:00,71.29,71.59,71.28,71.48,38503.0,64.0761,64.3457,64.0671,64.2468,38503.0
2016-02-19 11:45:00,71.48,71.57,71.38,71.47,75513.0,64.2468,64.3277,64.157,64.2379,75513.0
2016-02-19 11:50:00,71.45,71.67,71.42,71.57,22240.0,64.2199,64.4176,64.1929,64.3277,22240.0
2016-02-19 11:55:00,71.52,71.62,71.5,71.54,65751.0,64.2828,64.3727,64.2648,64.3008,65751.0
2016-02-19 12:00:00,71.52,71.62,71.44,71.49,35779.0,64.2828,64.3727,64.2109,64.2558,35779.0
2016-02-19 12:05:00,71.5,71.83,71.5,71.75,22554.0,64.2648,64.5614,64.2648,64.4895,22554.0
2016-02-19 12:10:00,71.75,71.8,71.69,71.76,46241.0,64.4895,64.5345,64.4356,64.4985,46241.0
2016-02-19 12:15:00,71.73,71.78,71.65,71.73,24585.0,64.4715,64.5165,64.3996,64.4715,24585.0
2016-02-19 12:20:00,71.73,71.77,71.6,71.63,20183.0,64.4715,64.5075,64.3547,64.3817,20183.0
2016-02-19 12:25:00,71.62,71.88,71.62,71.72,23074.0,64.3727,64.6064,64.3727,64.4626,23074.0
2016-02-19 12:30:00,71.75,71.84,71.72,71.75,18547.0,64.4895,64.5704,64.4626,64.4895,18547.0
2016-02-19 12:35:00,71.76,71.96,71.74,71.95,20006.0,64.4985,64.6783,64.4805,64.6693,20006.0
2016-02-19 12:40:00,71.95,72.05,71.93,71.93,26491.0,64.6693,64.7592,64.6513,64.6513,26491.0
2016-02-19 12:45:00,71.92,71.99,71.86,71.92,19936.0,64.6423,64.7052,64.5884,64.6423,19936.0
2016-02-19 12:50:00,71.89,72.02,71.89,71.96,11596.0,64.6154,64.7322,64.6154,64.6783,11596.0
2016-02-19 12:55:00,71.97,71.97,71.8,71.86,15334.0,64.6873,64.6873,64.5345,64.5884,15334.0
2016-02-19 13:00:00,71.84,71.97,71.82,71.97,21521.0,64.5704,64.6873,64.5524,64.6873,21521.0
2016-02-19 13:05:00,71.95,72.13,71.88,71.91,27462.0,64.6693,64.8311,64.6064,64.6333,27462.0
2016-02-19 13:10:00,71.91,71.93,71.74,71.78,12845.0,64.6333,64.6513,64.4805,64.5165,12845.0
2016-02-19 13:15:00,71.8,71.93,71.74,71.78,14286.0,64.5345,64.6513,64.4805,64.5165,14286.0
2016-02-19 13:20:00,71.76,71.85,71.75,71.75,10426.0,64.4985,64.5794,64.4895,64.4895,10426.0
2016-02-19 13:25:00,71.77,71.88,71.72,71.74,17873.0,64.5075,64.6064,64.4626,64.4805,17873.0
2016-02-19 13:30:00,71.74,72.09,71.74,72.03,23934.0,64.4805,64.7951,64.4805,64.7412,23934.0
2016-02-19 13:35:00,72.04,72.15,71.94,71.97,17819.0,64.7502,64.849,64.6603,64.6873,17819.0
2016-02-19 13:40:00,71.96,72.08,71.95,71.95,24339.0,64.6783,64.7861,64.6693,64.6693,24339.0
2016-02-19 13:45:00,71.94,72.26,71.94,72.26,30935.0,64.6603,64.9479,64.6603,64.9479,30935.0
2016-02-19 13:50:00,72.25,72.28,72.0,72.04,23358.0,64.9389,64.9659,64.7142,64.7502,23358.0
2016-02-19 13:55:00,72.02,72.05,71.89,71.99,45677.0,64.7322,64.7592,64.6154,64.7052,45677.0
2016-02-19 14:00:00,71.98,72.08,71.95,72.0,23429.0,64.6962,64.7861,64.6693,64.7142,23429.0
2016-02-19 14:05:00,72.02,72.04,71.93,71.95,38296.0,64.7322,64.7502,64.6513,64.6693,38296.0
2016-02-19 14:10:00,71.95,71.97,71.82,71.85,83473.0,64.6693,64.6873,64.5524,64.5794,83473.0
2016-02-19 14:15:00,71.85,71.85,71.7,71.74,61926.0,64.5794,64.5794,64.4446,64.4805,61926.0
2016-02-19 14:20:00,71.74,71.81,71.71,71.79,32838.0,64.4805,64.5434,64.4536,64.5255,32838.0
2016-02-19 14:25:00,71.78,71.82,71.65,71.73,109415.0,64.5165,64.5524,64.3996,64.4715,109415.0
2016-02-19 14:30:00,71.74,71.75,71.39,71.43,44922.0,64.4805,64.4895,64.1659,64.2019,44922.0
2016-02-19 14:35:00,71.42,71.45,71.03,71.03,106700.0,64.1929,64.2199,63.8424,63.8424,106700.0
2016-02-19 14:40:00,71.08,71.24,70.93,71.05,88802.0,63.8873,64.0311,63.7525,63.8604,88802.0
2016-02-19 14:45:00,71.05,71.05,70.84,70.87,74077.0,63.8604,63.8604,63.6716,63.6986,74077.0
2016-02-19 14:50:00,70.89,71.23,70.89,70.98,33344.0,63.7165,64.0221,63.7165,63.7974,33344.0
2016-02-19 14:55:00,70.97,71.13,70.93,70.94,13541.0,63.7884,63.9323,63.7525,63.7615,13541.0
2016-02-19 15:00:00,70.94,71.2,70.92,71.08,27321.0,63.7615,63.9952,63.7435,63.8873,27321.0
2016-02-19 15:05:00,71.06,71.15,70.98,71.03,39716.0,63.8693,63.9502,63.7974,63.8424,39716.0
2016-02-19 15:10:00,71.04,71.08,70.94,70.97,28520.0,63.8514,63.8873,63.7615,63.7884,28520.0
2016-02-19 15:15:00,70.99,71.2,70.93,71.17,71526.0,63.8064,63.9952,63.7525,63.9682,71526.0
2016-02-19 15:20:00,71.17,71.2,71.12,71.14,79881.0,63.9682,63.9952,63.9233,63.9412,79881.0
2016-02-19 15:25:00,71.15,71.26,71.12,71.15,47062.0,63.9502,64.0491,63.9233,63.9502,47062.0
2016-02-19 15:30:00,71.15,71.16,71.07,71.11,41806.0,63.9502,63.9592,63.8783,63.9143,41806.0
2016-02-19 15:35:00,71.13,71.15,71.07,71.09,45913.0,63.9323,63.9502,63.8783,63.8963,45913.0
2016-02-19 15:40:00,71.09,71.13,71.0,71.0,51528.0,63.8963,63.9323,63.8154,63.8154,51528.0
2016-02-19 15:45:00,71.0,71.04,70.94,71.0,56944.0,63.8154,63.8514,63.7615,63.8154,56944.0
2016-02-19 15:50:00,70.99,71.01,70.94,70.96,74650.0,63.8064,63.8244,63.7615,63.7795,74650.0
2016-02-19 15:55:00,70.96,70.96,70.79,70.85,220440.0,63.7795,63.7795,63.6267,63.6806,220440.0
2016-02-22 09:30:00,70.79,71.23,70.17,70.56,176137.0,63.6267,64.0221,63.0694,63.4199,176137.0
2016-02-22 09:35:00,70.61,71.32,70.55,71.32,122770.0,63.4649,64.103,63.4109,64.103,122770.0
2016-02-22 09:40:00,71.26,71.74,71.23,71.72,75900.0,64.0491,64.4805,64.0221,64.4626,75900.0
2016-02-22 09:45:00,71.71,71.82,71.28,71.45,93064.0,64.4536,64.5524,64.0671,64.2199,93064.0
2016-02-22 09:50:00,71.45,71.53,71.23,71.48,150956.0,64.2199,64.2918,64.0221,64.2468,150956.0
2016-02-22 09:55:00,71.46,72.15,71.4,72.15,99166.0,64.2289,64.849,64.1749,64.849,99166.0
2016-02-22 10:00:00,72.07,72.41,71.73,72.41,59803.0,64.7771,65.0827,64.4715,65.0827,59803.0
2016-02-22 10:05:00,72.37,72.42,72.0,72.0,110373.0,65.0468,65.0917,64.7142,64.7142,110373.0
2016-02-22 10:10:00,71.97,72.25,71.88,72.04,93475.0,64.6873,64.9389,64.6064,64.7502,93475.0
2016-02-22 10:15:00,72.03,72.09,71.79,71.85,41499.0,64.7412,64.7951,64.5255,64.5794,41499.0
2016-02-22 10:20:00,71.84,72.14,71.8,72.09,80183.0,64.5704,64.8401,64.5345,64.7951,80183.0
2016-02-22 10:25:00,72.09,72.13,71.92,71.93,60586.0,64.7951,64.8311,64.6423,64.6513,60586.0
2016-02-22 10:30:00,71.92,72.24,71.92,72.16,53066.0,64.6423,64.9299,64.6423,64.858,53066.0
2016-02-22 10:35:00,72.14,72.27,71.81,71.81,96226.0,64.8401,64.9569,64.5434,64.5434,96226.0
2016-02-22 10:40:00,71.81,72.0,71.62,71.76,50528.0,64.5434,64.7142,64.3727,64.4985,50528.0
2016-02-22 10:45:00,71.78,71.9,71.74,71.78,85337.0,64.5165,64.6243,64.4805,64.5165,85337.0
2016-02-22 10:50:00,71.78,71.96,71.68,71.78,37989.0,64.5165,64.6783,64.4266,64.5165,37989.0
2016-02-22 10:55:00,71.76,71.76,71.53,71.57,47787.0,64.4985,64.4985,64.2918,64.3277,47787.0
2016-02-22 11:00:00,71.56,71.69,71.49,71.5,143577.0,64.3187,64.4356,64.2558,64.2648,143577.0
2016-02-22 11:05:00,71.5,71.87,71.39,71.87,36171.0,64.2648,64.5974,64.1659,64.5974,36171.0
2016-02-22 11:10:00,71.83,71.85,71.6,71.68,34657.0,64.5614,64.5794,64.3547,64.4266,34657.0
2016-02-22 11:15:00,71.67,71.72,71.51,71.69,40191.0,64.4176,64.4626,64.2738,64.4356,40191.0
2016-02-22 11:20:00,71.67,71.69,71.53,71.59,31739.0,64.4176,64.4356,64.2918,64.3457,31739.0
2016-02-22 11:25:00,71.6,71.84,71.6,71.82,42198.0,64.3547,64.5704,64.3547,64.5524,42198.0
2016-02-22 11:30:00,71.83,71.84,71.62,71.76,35448.0,64.5614,64.5704,64.3727,64.4985,35448.0
2016-02-22 11:35:00,71.78,71.82,71.64,71.76,20875.0,64.5165,64.5524,64.3906,64.4985,20875.0
2016-02-22 11:40:00,71.78,71.89,71.75,71.87,63653.0,64.5165,64.6154,64.4895,64.5974,63653.0
2016-02-22 11:45:00,71.87,72.04,71.85,72.01,22571.0,64.5974,64.7502,64.5794,64.7232,22571.0
2016-02-22 11:50:00,72.01,72.07,71.95,72.06,36905.0,64.7232,64.7771,64.6693,64.7681,36905.0
2016-02-22 11:55:00,72.06,72.18,72.04,72.18,25161.0,64.7681,64.876,64.7502,64.876,25161.0
2016-02-22 12:00:00,72.17,72.28,72.1,72.27,35620.0,64.867,64.9659,64.8041,64.9569,35620.0
2016-02-22 12:05:00,72.27,72.32,72.24,72.24,18144.0,64.9569,65.0018,64.9299,64.9299,18144.0
2016-02-22 12:10:00,72.23,72.32,72.17,72.29,27033.0,64.9209,65.0018,64.867,64.9749,27033.0
2016-02-22 12:15:00,72.31,72.31,72.22,72.28,22851.0,64.9929,64.9929,64.912,64.9659,22851.0
2016-02-22 12:20:00,72.29,72.4,72.26,72.38,25412.0,64.9749,65.0737,64.9479,65.0558,25412.0
2016-02-22 12:25:00,72.39,72.52,72.38,72.5,37704.0,65.0648,65.1816,65.0558,65.1636,37704.0
2016-02-22 12:30:00,72.51,72.69,72.5,72.59,40599.0,65.1726,65.3344,65.1636,65.2445,40599.0
2016-02-22 12:35:00,72.6,72.7,72.6,72.68,28576.0,65.2535,65.3434,65.2535,65.3254,28576.0
2016-02-22 12:40:00,72.67,72.7,72.6,72.69,40542.0,65.3164,65.3434,65.2535,65.3344,40542.0
2016-02-22 12:45:00,72.69,72.75,72.67,72.72,50985.0,65.3344,65.3883,65.3164,65.3614,50985.0
2016-02-22 12:50:00,72.71,72.75,72.69,72.72,22650.0,65.3524,65.3883,65.3344,65.3614,22650.0
2016-02-22 12:55:00,72.72,72.78,72.7,72.76,35830.0,65.3614,65.4153,65.3434,65.3973,35830.0
2016-02-22 13:00:00,72.75,72.76,72.58,72.59,24532.0,65.3883,65.3973,65.2355,65.2445,24532.0
2016-02-22 13:05:00,72.59,72.65,72.59,72.63,35960.0,65.2445,65.2984,65.2445,65.2805,35960.0
2016-02-22 13:10:00,72.64,72.68,72.62,72.66,11755.0,65.2895,65.3254,65.2715,65.3074,11755.0
2016-02-22 13:15:00,72.66,72.85,72.66,72.85,27401.0,65.3074,65.4782,65.3074,65.4782,27401.0
2016-02-22 13:20:00,72.82,72.9,72.82,72.88,10623.0,65.4512,65.5231,65.4512,65.5052,10623.0
2016-02-22 13:25:00,72.89,72.93,72.85,72.9,11137.0,65.5142,65.5501,65.4782,65.5231,11137.0
2016-02-22 13:30:00,72.9,73.1,72.89,73.03,38493.0,65.5231,65.7029,65.5142,65.64,38493.0
2016-02-22 13:35:00,73.04,73.1,73.02,73.08,12099.0,65.649,65.7029,65.631,65.6849,12099.0
2016-02-22 13:40:00,73.05,73.24,73.03,73.23,26447.0,65.658,65.8287,65.64,65.8198,26447.0
2016-02-22 13:45:00,73.23,73.76,73.21,73.65,121172.0,65.8198,66.2961,65.8018,66.1973,121172.0
2016-02-22 13:50:00,73.62,73.76,73.53,73.75,38355.0,66.1703,66.2961,66.0894,66.2871,38355.0
2016-02-22 13:55:00,73.76,73.79,73.57,73.77,56497.0,66.2961,66.3231,66.1254,66.3051,56497.0
2016-02-22 14:00:00,73.76,73.77,73.46,73.5,30736.0,66.2961,66.3051,66.0265,66.0624,30736.0
2016-02-22 14:05:00,73.51,73.53,73.25,73.25,41635.0,66.0714,66.0894,65.8377,65.8377,41635.0
2016-02-22 14:10:00,73.26,73.33,73.25,73.29,18472.0,65.8467,65.9096,65.8377,65.8737,18472.0
2016-02-22 14:15:00,73.29,73.3,73.12,73.17,32127.0,65.8737,65.8827,65.7209,65.7658,32127.0
2016-02-22 14:20:00,73.18,73.62,73.17,73.6,71704.0,65.7748,66.1703,65.7658,66.1523,71704.0
2016-02-22 14:25:00,73.6,73.84,73.58,73.84,73184.0,66.1523,66.368,66.1343,66.368,73184.0
2016-02-22 14:30:00,73.8,73.99,73.78,73.84,42503.0,66.3321,66.5029,66.3141,66.368,42503.0
2016-02-22 14:35:00,73.82,73.84,73.54,73.55,43122.0,66.3501,66.368,66.0984,66.1074,43122.0
2016-02-22 14:40:00,73.53,73.53,73.2,73.31,22845.0,66.0894,66.0894,65.7928,65.8917,22845.0
2016-02-22 14:45:00,73.31,73.43,73.18,73.37,28856.0,65.8917,65.9995,65.7748,65.9456,28856.0
2016-02-22 14:50:00,73.38,73.5,73.34,73.49,21585.0,65.9546,66.0624,65.9186,66.0534,21585.0
2016-02-22 14:55:00,73.48,73.54,73.41,73.51,29154.0,66.0445,66.0984,65.9815,66.0714,29154.0
2016-02-22 15:00:00,73.48,73.52,73.3,73.3,38469.0,66.0445,66.0804,65.8827,65.8827,38469.0
2016-02-22 15:05:00,73.28,73.29,73.1,73.12,27820.0,65.8647,65.8737,65.7029,65.7209,27820.0
2016-02-22 15:10:00,73.11,73.34,73.07,73.34,29956.0,65.7119,65.9186,65.6759,65.9186,29956.0
2016-02-22 15:15:00,73.35,73.5,73.32,73.46,44500.0,65.9276,66.0624,65.9006,66.0265,44500.0
2016-02-22 15:20:00,73.45,73.63,73.43,73.54,47139.0,66.0175,66.1793,65.9995,66.0984,47139.0
2016-02-22 15:25:00,73.54,73.58,73.48,73.5,31320.0,66.0984,66.1343,66.0445,66.0624,31320.0
2016-02-22 15:30:00,73.48,73.71,73.48,73.71,39293.0,66.0445,66.2512,66.0445,66.2512,39293.0
2016-02-22 15:35:00,73.7,73.74,73.61,73.74,40648.0,66.2422,66.2781,66.1613,66.2781,40648.0
2016-02-22 15:40:00,73.71,73.9,73.64,73.87,56550.0,66.2512,66.422,66.1883,66.395,56550.0
2016-02-22 15:45:00,73.86,73.92,73.78,73.86,81499.0,66.386,66.4399,66.3141,66.386,81499.0
2016-02-22 15:50:00,73.87,73.88,73.61,73.62,60867.0,66.395,66.404,66.1613,66.1703,60867.0
2016-02-22 15:55:00,73.63,73.75,73.6,73.72,133353.0,66.1793,66.2871,66.1523,66.2602,133353.0
2016-02-23 09:30:00,74.38,75.91,74.01,75.55,293875.0,66.8534,68.2286,66.5208,67.905,293875.0
2016-02-23 09:35:00,75.53,76.25,75.07,75.18,218868.0,67.887,68.5342,67.4736,67.5724,218868.0
2016-02-23 09:40:00,75.21,75.94,75.15,75.61,150568.0,67.5994,68.2555,67.5455,67.9589,150568.0
2016-02-23 09:45:00,75.72,75.72,75.13,75.68,66754.0,68.0578,68.0578,67.5275,68.0218,66754.0
2016-02-23 09:50:00,75.7,75.7,75.0,75.17,78824.0,68.0398,68.0398,67.4106,67.5634,78824.0
2016-02-23 09:55:00,75.16,75.6,74.91,75.5,105528.0,67.5545,67.9499,67.3298,67.8601,105528.0
2016-02-23 10:00:00,75.44,75.6,74.96,75.04,100586.0,67.8061,67.9499,67.3747,67.4466,100586.0
2016-02-23 10:05:00,75.03,75.04,74.27,74.42,75336.0,67.4376,67.4466,66.7545,66.8893,75336.0
2016-02-23 10:10:00,74.38,74.44,73.91,74.0,80328.0,66.8534,66.9073,66.4309,66.5118,80328.0
2016-02-23 10:15:00,73.98,74.22,73.8,74.06,107522.0,66.4939,66.7096,66.3321,66.5658,107522.0
2016-02-23 10:20:00,74.08,74.79,74.05,74.74,115628.0,66.5837,67.2219,66.5568,67.177,115628.0
2016-02-23 10:25:00,74.68,74.83,74.44,74.44,50832.0,67.123,67.2578,66.9073,66.9073,50832.0
2016-02-23 10:30:00,74.43,74.87,74.41,74.84,53784.0,66.8983,67.2938,66.8803,67.2668,53784.0
2016-02-23 10:35:00,74.84,74.92,74.23,74.56,72098.0,67.2668,67.3387,66.7186,67.0152,72098.0
2016-02-23 10:40:00,74.55,74.84,74.48,74.53,53005.0,67.0062,67.2668,66.9433,66.9882,53005.0
2016-02-23 10:45:00,74.51,74.71,74.47,74.58,108753.0,66.9702,67.15,66.9343,67.0331,108753.0
2016-02-23 10:50:00,74.58,74.58,74.23,74.38,61930.0,67.0331,67.0331,66.7186,66.8534,61930.0
2016-02-23 10:55:00,74.38,74.69,74.2,74.69,104647.0,66.8534,67.132,66.6916,67.132,104647.0
2016-02-23 11:00:00,74.7,74.88,74.5,74.59,47133.0,67.141,67.3028,66.9612,67.0421,47133.0
2016-02-23 11:05:00,74.56,74.71,74.3,74.56,58038.0,67.0152,67.15,66.7815,67.0152,58038.0
2016-02-23 11:10:00,74.59,74.69,74.35,74.52,91740.0,67.0421,67.132,66.8264,66.9792,91740.0
2016-02-23 11:15:00,74.53,74.8,74.53,74.58,52527.0,66.9882,67.2309,66.9882,67.0331,52527.0
2016-02-23 11:20:00,74.6,74.72,74.4,74.63,69865.0,67.0511,67.159,66.8714,67.0781,69865.0
2016-02-23 11:25:00,74.63,74.64,74.38,74.6,80399.0,67.0781,67.0871,66.8534,67.0511,80399.0
2016-02-23 11:30:00,74.6,74.63,74.34,74.5,140164.0,67.0511,67.0781,66.8174,66.9612,140164.0
2016-02-23 11:35:00,74.49,74.87,74.45,74.84,65972.0,66.9523,67.2938,66.9163,67.2668,65972.0
2016-02-23 11:40:00,74.84,75.2,74.78,75.15,27974.0,67.2668,67.5904,67.2129,67.5455,27974.0
2016-02-23 11:45:00,75.13,75.13,74.9,74.98,40867.0,67.5275,67.5275,67.3208,67.3927,40867.0
2016-02-23 11:50:00,74.97,75.27,74.97,75.13,32895.0,67.3837,67.6533,67.3837,67.5275,32895.0
2016-02-23 11:55:00,75.11,75.27,74.95,75.16,16800.0,67.5095,67.6533,67.3657,67.5545,16800.0
2016-02-23 12:00:00,75.19,75.26,74.96,74.96,104329.0,67.5814,67.6443,67.3747,67.3747,104329.0
2016-02-23 12:05:00,74.98,75.33,74.95,75.2,19981.0,67.3927,67.7073,67.3657,67.5904,19981.0
2016-02-23 12:10:00,75.19,75.24,75.07,75.22,13700.0,67.5814,67.6264,67.4736,67.6084,13700.0
2016-02-23 12:15:00,75.21,75.27,75.09,75.13,15874.0,67.5994,67.6533,67.4915,67.5275,15874.0
2016-02-23 12:20:00,75.09,75.35,75.09,75.27,19003.0,67.4915,67.7252,67.4915,67.6533,19003.0
2016-02-23 12:25:00,75.28,75.61,75.26,75.61,40644.0,67.6623,67.9589,67.6443,67.9589,40644.0
2016-02-23 12:30:00,75.63,75.92,75.59,75.79,32030.0,67.9769,68.2376,67.9409,68.1207,32030.0
2016-02-23 12:35:00,75.84,75.87,75.67,75.7,28330.0,68.1656,68.1926,68.0128,68.0398,28330.0
2016-02-23 12:40:00,75.69,75.77,75.56,75.76,19543.0,68.0308,68.1027,67.914,68.0937,19543.0
2016-02-23 12:45:00,75.77,75.81,75.59,75.62,15548.0,68.1027,68.1387,67.9409,67.9679,15548.0
2016-02-23 12:50:00,75.63,75.66,75.42,75.45,19523.0,67.9769,68.0039,67.7881,67.8151,19523.0
2016-02-23 12:55:00,75.4,75.56,75.29,75.56,13245.0,67.7702,67.914,67.6713,67.914,13245.0
2016-02-23 13:00:00,75.57,75.57,75.31,75.31,13069.0,67.923,67.923,67.6893,67.6893,13069.0
2016-02-23 13:05:00,75.32,75.46,75.24,75.32,11216.0,67.6983,67.8241,67.6264,67.6983,11216.0
2016-02-23 13:10:00,75.3,75.31,75.03,75.06,18778.0,67.6803,67.6893,67.4376,67.4646,18778.0
2016-02-23 13:15:00,75.05,75.08,74.99,75.0,73058.0,67.4556,67.4826,67.4017,67.4106,73058.0
2016-02-23 13:20:00,75.02,75.03,74.94,75.02,22755.0,67.4286,67.4376,67.3567,67.4286,22755.0
2016-02-23 13:25:00,75.0,75.04,74.94,75.01,21722.0,67.4106,67.4466,67.3567,67.4196,21722.0
2016-02-23 13:30:00,75.02,75.04,74.9,74.95,29033.0,67.4286,67.4466,67.3208,67.3657,29033.0
2016-02-23 13:35:00,74.95,75.07,74.93,75.01,27434.0,67.3657,67.4736,67.3477,67.4196,27434.0
2016-02-23 13:40:00,75.01,75.07,74.88,74.9,28089.0,67.4196,67.4736,67.3028,67.3208,28089.0
2016-02-23 13:45:00,74.87,75.04,74.86,75.01,13012.0,67.2938,67.4466,67.2848,67.4196,13012.0
2016-02-23 13:50:00,75.01,75.07,74.93,74.94,29869.0,67.4196,67.4736,67.3477,67.3567,29869.0
2016-02-23 13:55:00,74.95,75.1,74.88,74.99,10419.0,67.3657,67.5005,67.3028,67.4017,10419.0
2016-02-23 14:00:00,74.99,75.06,74.93,75.05,20188.0,67.4017,67.4646,67.3477,67.4556,20188.0
2016-02-23 14:05:00,75.05,75.06,74.75,74.83,31865.0,67.4556,67.4646,67.1859,67.2578,31865.0
2016-02-23 14:10:00,74.85,75.0,74.85,74.9,13067.0,67.2758,67.4106,67.2758,67.3208,13067.0
2016-02-23 14:15:00,74.88,75.06,74.88,75.04,21186.0,67.3028,67.4646,67.3028,67.4466,21186.0
2016-02-23 14:20:00,75.07,75.11,75.0,75.08,39790.0,67.4736,67.5095,67.4106,67.4826,39790.0
2016-02-23 14:25:00,75.08,75.12,74.94,74.94,18499.0,67.4826,67.5185,67.3567,67.3567,18499.0
2016-02-23 14:30:00,74.93,75.0,74.8,74.97,14490.0,67.3477,67.4106,67.2309,67.3837,14490.0
2016-02-23 14:35:00,74.97,74.99,74.71,74.83,11835.0,67.3837,67.4017,67.15,67.2578,11835.0
2016-02-23 14:40:00,74.8,74.86,74.67,74.69,14406.0,67.2309,67.2848,67.114,67.132,14406.0
2016-02-23 14:45:00,74.71,74.98,74.7,74.85,20166.0,67.15,67.3927,67.141,67.2758,20166.0
2016-02-23 14:50:00,74.85,74.86,74.72,74.72,21254.0,67.2758,67.2848,67.159,67.159,21254.0
2016-02-23 14:55:00,74.73,74.83,74.72,74.73,19028.0,67.168,67.2578,67.159,67.168,19028.0
2016-02-23 15:00:00,74.74,74.84,74.49,74.52,21998.0,67.177,67.2668,66.9523,66.9792,21998.0
2016-02-23 15:05:00,74.5,74.59,74.48,74.51,56585.0,66.9612,67.0421,66.9433,66.9702,56585.0
2016-02-23 15:10:00,74.5,74.52,74.32,74.36,21618.0,66.9612,66.9792,66.7995,66.8354,21618.0
2016-02-23 15:15:00,74.36,74.36,74.24,74.28,38184.0,66.8354,66.8354,66.7276,66.7635,38184.0
2016-02-23 15:20:00,74.27,74.37,74.16,74.17,33529.0,66.7545,66.8444,66.6556,66.6646,33529.0
2016-02-23 15:25:00,74.15,74.21,74.14,74.17,39573.0,66.6467,66.7006,66.6377,66.6646,39573.0
2016-02-23 15:30:00,74.18,74.44,74.17,74.36,41460.0,66.6736,66.9073,66.6646,66.8354,41460.0
2016-02-23 15:35:00,74.37,74.54,74.3,74.5,51273.0,66.8444,66.9972,66.7815,66.9612,51273.0
2016-02-23 15:40:00,74.51,74.61,74.15,74.2,78643.0,66.9702,67.0601,66.6467,66.6916,78643.0
2016-02-23 15:45:00,74.2,74.24,74.13,74.22,62539.0,66.6916,66.7276,66.6287,66.7096,62539.0
2016-02-23 15:50:00,74.21,74.29,74.03,74.04,86845.0,66.7006,66.7725,66.5388,66.5478,86845.0
2016-02-23 15:55:00,74.04,74.06,73.93,74.0,136327.0,66.5478,66.5658,66.4489,66.5118,136327.0
2016-02-24 09:30:00,73.03,73.03,72.35,72.51,34646.0,65.64,65.64,65.0288,65.1726,34646.0
2016-02-24 09:35:00,72.48,72.8,72.47,72.7,116052.0,65.1456,65.4333,65.1367,65.3434,116052.0
2016-02-24 09:40:00,72.68,72.77,72.28,72.29,84058.0,65.3254,65.4063,64.9659,64.9749,84058.0
2016-02-24 09:45:00,72.28,72.3,71.75,71.9,53825.0,64.9659,64.9839,64.4895,64.6243,53825.0
2016-02-24 09:50:00,71.85,71.97,71.72,71.91,27194.0,64.5794,64.6873,64.4626,64.6333,27194.0
2016-02-24 09:55:00,71.88,71.91,71.49,71.57,30137.0,64.6064,64.6333,64.2558,64.3277,30137.0
2016-02-24 10:00:00,71.57,71.67,71.29,71.32,67183.0,64.3277,64.4176,64.0761,64.103,67183.0
2016-02-24 10:05:00,71.29,71.29,70.95,71.15,161937.0,64.0761,64.0761,63.7705,63.9502,161937.0
2016-02-24 10:10:00,71.15,71.22,71.06,71.13,87525.0,63.9502,64.0132,63.8693,63.9323,87525.0
2016-02-24 10:15:00,71.15,71.15,70.93,70.98,72978.0,63.9502,63.9502,63.7525,63.7974,72978.0
2016-02-24 10:20:00,70.97,71.0,70.78,70.84,68216.0,63.7884,63.8154,63.6177,63.6716,68216.0
2016-02-24 10:25:00,70.86,70.87,70.65,70.68,39632.0,63.6896,63.6986,63.5008,63.5278,39632.0
2016-02-24 10:30:00,70.72,70.77,70.27,70.28,81920.0,63.5637,63.6087,63.1593,63.1683,81920.0
2016-02-24 10:35:00,70.29,70.42,70.15,70.28,136771.0,63.1773,63.2941,63.0514,63.1683,136771.0
2016-02-24 10:40:00,70.29,70.33,70.09,70.28,114437.0,63.1773,63.2132,62.9975,63.1683,114437.0
2016-02-24 10:45:00,70.29,70.31,70.14,70.22,115212.0,63.1773,63.1952,63.0424,63.1143,115212.0
2016-02-24 10:50:00,70.21,70.23,69.97,70.05,59104.0,63.1054,63.1233,62.8896,62.9615,59104.0
2016-02-24 10:55:00,70.05,70.63,70.05,70.48,58250.0,62.9615,63.4829,62.9615,63.348,58250.0
2016-02-24 11:00:00,70.46,70.6,70.28,70.56,25952.0,63.3301,63.4559,63.1683,63.4199,25952.0
2016-02-24 11:05:00,70.54,70.88,70.54,70.83,78122.0,63.402,63.7076,63.402,63.6626,78122.0
2016-02-24 11:10:00,70.84,70.97,70.68,70.97,25039.0,63.6716,63.7884,63.5278,63.7884,25039.0
2016-02-24 11:15:00,70.94,70.96,70.63,70.69,30321.0,63.7615,63.7795,63.4829,63.5368,30321.0
2016-02-24 11:20:00,70.72,70.93,70.72,70.85,39319.0,63.5637,63.7525,63.5637,63.6806,39319.0
2016-02-24 11:25:00,70.86,71.05,70.73,70.8,45821.0,63.6896,63.8604,63.5727,63.6357,45821.0
2016-02-24 11:30:00,70.78,71.02,70.75,71.02,34436.0,63.6177,63.8334,63.5907,63.8334,34436.0
2016-02-24 11:35:00,71.02,71.16,71.01,71.06,47903.0,63.8334,63.9592,63.8244,63.8693,47903.0
2016-02-24 11:40:00,71.05,71.53,71.05,71.4,54239.0,63.8604,64.2918,63.8604,64.1749,54239.0
2016-02-24 11:45:00,71.4,71.5,71.33,71.35,24508.0,64.1749,64.2648,64.112,64.13,24508.0
2016-02-24 11:50:00,71.37,71.46,71.32,71.39,22269.0,64.148,64.2289,64.103,64.1659,22269.0
2016-02-24 11:55:00,71.39,71.39,71.04,71.1,52585.0,64.1659,64.1659,63.8514,63.9053,52585.0
2016-02-24 12:00:00,71.1,71.3,71.05,71.3,70538.0,63.9053,64.0851,63.8604,64.0851,70538.0
2016-02-24 12:05:00,71.3,71.36,71.15,71.32,58858.0,64.0851,64.139,63.9502,64.103,58858.0
2016-02-24 12:10:00,71.32,71.52,71.32,71.38,34757.0,64.103,64.2828,64.103,64.157,34757.0
2016-02-24 12:15:00,71.37,71.4,71.3,71.31,12377.0,64.148,64.1749,64.0851,64.094,12377.0
2016-02-24 12:20:00,71.32,71.55,71.29,71.32,25182.0,64.103,64.3098,64.0761,64.103,25182.0
2016-02-24 12:25:00,71.3,71.39,71.23,71.35,9738.0,64.0851,64.1659,64.0221,64.13,9738.0
2016-02-24 12:30:00,71.32,71.52,71.32,71.37,20635.0,64.103,64.2828,64.103,64.148,20635.0
2016-02-24 12:35:00,71.4,71.46,71.32,71.37,16511.0,64.1749,64.2289,64.103,64.148,16511.0
2016-02-24 12:40:00,71.39,71.39,71.26,71.28,7109.0,64.1659,64.1659,64.0491,64.0671,7109.0
2016-02-24 12:45:00,71.29,71.47,71.27,71.45,9572.0,64.0761,64.2379,64.0581,64.2199,9572.0
2016-02-24 12:50:00,71.45,71.55,71.41,71.47,10422.0,64.2199,64.3098,64.1839,64.2379,10422.0
2016-02-24 12:55:00,71.47,71.49,71.31,71.32,14950.0,64.2379,64.2558,64.094,64.103,14950.0
2016-02-24 13:00:00,71.32,71.33,71.24,71.29,12184.0,64.103,64.112,64.0311,64.0761,12184.0
2016-02-24 13:05:00,71.3,71.71,71.3,71.69,23420.0,64.0851,64.4536,64.0851,64.4356,23420.0
2016-02-24 13:10:00,71.71,71.71,71.39,71.43,16165.0,64.4536,64.4536,64.1659,64.2019,16165.0
2016-02-24 13:15:00,71.42,71.48,71.31,71.4,11848.0,64.1929,64.2468,64.094,64.1749,11848.0
2016-02-24 13:20:00,71.41,71.55,71.39,71.39,19663.0,64.1839,64.3098,64.1659,64.1659,19663.0
2016-02-24 13:25:00,71.4,71.48,71.31,71.45,10630.0,64.1749,64.2468,64.094,64.2199,10630.0
2016-02-24 13:30:00,71.48,71.5,71.38,71.46,15860.0,64.2468,64.2648,64.157,64.2289,15860.0
2016-02-24 13:35:00,71.47,71.55,71.45,71.54,13102.0,64.2379,64.3098,64.2199,64.3008,13102.0
2016-02-24 13:40:00,71.56,71.67,71.47,71.64,10115.0,64.3187,64.4176,64.2379,64.3906,10115.0
2016-02-24 13:45:00,71.65,71.69,71.54,71.6,8563.0,64.3996,64.4356,64.3008,64.3547,8563.0
2016-02-24 13:50:00,71.62,71.85,71.62,71.85,9634.0,64.3727,64.5794,64.3727,64.5794,9634.0
2016-02-24 13:55:00,71.85,71.97,71.84,71.89,18828.0,64.5794,64.6873,64.5704,64.6154,18828.0
2016-02-24 14:00:00,71.91,71.98,71.85,71.89,15365.0,64.6333,64.6962,64.5794,64.6154,15365.0
2016-02-24 14:05:00,71.92,72.35,71.86,72.31,19521.0,64.6423,65.0288,64.5884,64.9929,19521.0
2016-02-24 14:10:00,72.37,72.38,72.23,72.31,27866.0,65.0468,65.0558,64.9209,64.9929,27866.0
2016-02-24 14:15:00,72.33,72.39,72.24,72.25,14166.0,65.0108,65.0648,64.9299,64.9389,14166.0
2016-02-24 14:20:00,72.28,72.68,72.28,72.67,14403.0,64.9659,65.3254,64.9659,65.3164,14403.0
2016-02-24 14:25:00,72.67,72.71,72.55,72.64,11769.0,65.3164,65.3524,65.2086,65.2895,11769.0
2016-02-24 14:30:00,72.65,72.82,72.61,72.81,38888.0,65.2984,65.4512,65.2625,65.4423,38888.0
2016-02-24 14:35:00,72.79,72.8,72.66,72.67,17518.0,65.4243,65.4333,65.3074,65.3164,17518.0
2016-02-24 14:40:00,72.68,72.71,72.43,72.53,31506.0,65.3254,65.3524,65.1007,65.1906,31506.0
2016-02-24 14:45:00,72.54,72.56,72.43,72.48,12986.0,65.1996,65.2176,65.1007,65.1456,12986.0
2016-02-24 14:50:00,72.46,72.48,72.32,72.32,31083.0,65.1277,65.1456,65.0018,65.0018,31083.0
2016-02-24 14:55:00,72.31,72.31,72.05,72.08,25053.0,64.9929,64.9929,64.7592,64.7861,25053.0
2016-02-24 15:00:00,72.1,72.31,72.09,72.28,18813.0,64.8041,64.9929,64.7951,64.9659,18813.0
2016-02-24 15:05:00,72.28,72.67,72.27,72.65,16259.0,64.9659,65.3164,64.9569,65.2984,16259.0
2016-02-24 15:10:00,72.73,72.74,72.61,72.74,14584.0,65.3704,65.3793,65.2625,65.3793,14584.0
2016-02-24 15:15:00,72.74,72.9,72.72,72.82,51802.0,65.3793,65.5231,65.3614,65.4512,51802.0
2016-02-24 15:20:00,72.86,72.93,72.79,72.88,29868.0,65.4872,65.5501,65.4243,65.5052,29868.0
2016-02-24 15:25:00,72.89,72.99,72.85,72.89,16370.0,65.5142,65.604,65.4782,65.5142,16370.0
2016-02-24 15:30:00,72.9,72.91,72.71,72.74,46973.0,65.5231,65.5321,65.3524,65.3793,46973.0
2016-02-24 15:35:00,72.74,72.9,72.65,72.83,58517.0,65.3793,65.5231,65.2984,65.4602,58517.0
2016-02-24 15:40:00,72.82,72.87,72.51,72.53,42487.0,65.4512,65.4962,65.1726,65.1906,42487.0
2016-02-24 15:45:00,72.54,72.67,72.5,72.64,52187.0,65.1996,65.3164,65.1636,65.2895,52187.0
2016-02-24 15:50:00,72.63,72.8,72.63,72.79,61849.0,65.2805,65.4333,65.2805,65.4243,61849.0
2016-02-24 15:55:00,72.79,72.89,72.75,72.78,131573.0,65.4243,65.5142,65.3883,65.4153,131573.0
2016-02-25 09:30:00,72.91,73.73,72.66,73.59,54486.0,65.5321,66.2692,65.3074,66.1433,54486.0
2016-02-25 09:35:00,73.72,74.0,73.4,73.72,43032.0,66.2602,66.5118,65.9726,66.2602,43032.0
2016-02-25 09:40:00,73.71,74.0,73.07,73.17,36046.0,66.2512,66.5118,65.6759,65.7658,36046.0
2016-02-25 09:45:00,73.2,73.4,73.07,73.15,31443.0,65.7928,65.9726,65.6759,65.7479,31443.0
2016-02-25 09:50:00,73.2,73.64,73.18,73.56,15227.0,65.7928,66.1883,65.7748,66.1164,15227.0
2016-02-25 09:55:00,73.64,73.64,73.15,73.15,34909.0,66.1883,66.1883,65.7479,65.7479,34909.0
2016-02-25 10:00:00,73.19,73.26,72.95,73.09,25659.0,65.7838,65.8467,65.5681,65.6939,25659.0
2016-02-25 10:05:00,73.08,73.08,72.68,72.75,29254.0,65.6849,65.6849,65.3254,65.3883,29254.0
2016-02-25 10:10:00,72.73,73.06,72.62,73.06,30889.0,65.3704,65.667,65.2715,65.667,30889.0
2016-02-25 10:15:00,73.04,73.53,73.04,73.5,17107.0,65.649,66.0894,65.649,66.0624,17107.0
2016-02-25 10:20:00,73.5,73.5,73.26,73.29,17418.0,66.0624,66.0624,65.8467,65.8737,17418.0
2016-02-25 10:25:00,73.24,73.67,73.24,73.63,8329.0,65.8287,66.2152,65.8287,66.1793,8329.0
2016-02-25 10:30:00,73.66,73.66,73.32,73.48,21986.0,66.2062,66.2062,65.9006,66.0445,21986.0
2016-02-25 10:35:00,73.5,73.52,73.36,73.49,13607.0,66.0624,66.0804,65.9366,66.0534,13607.0
2016-02-25 10:40:00,73.46,73.77,73.46,73.68,10270.0,66.0265,66.3051,66.0265,66.2242,10270.0
2016-02-25 10:45:00,73.67,73.67,73.52,73.66,25342.0,66.2152,66.2152,66.0804,66.2062,25342.0
2016-02-25 10:50:00,73.69,73.76,73.59,73.72,18145.0,66.2332,66.2961,66.1433,66.2602,18145.0
2016-02-25 10:55:00,73.72,73.72,73.55,73.55,44573.0,66.2602,66.2602,66.1074,66.1074,44573.0
2016-02-25 11:00:00,73.53,73.66,73.51,73.63,63692.0,66.0894,66.2062,66.0714,66.1793,63692.0
2016-02-25 11:05:00,73.62,74.0,73.61,73.96,21985.0,66.1703,66.5118,66.1613,66.4759,21985.0
2016-02-25 11:10:00,73.95,73.96,73.69,73.69,23461.0,66.4669,66.4759,66.2332,66.2332,23461.0
2016-02-25 11:15:00,73.72,73.96,73.71,73.85,19791.0,66.2602,66.4759,66.2512,66.377,19791.0
2016-02-25 11:20:00,73.87,74.1,73.86,74.1,19086.0,66.395,66.6017,66.386,66.6017,19086.0
2016-02-25 11:25:00,74.1,74.36,74.04,74.36,19275.0,66.6017,66.8354,66.5478,66.8354,19275.0
2016-02-25 11:30:00,74.32,74.41,74.06,74.21,24121.0,66.7995,66.8803,66.5658,66.7006,24121.0
2016-02-25 11:35:00,74.23,74.36,74.12,74.12,36640.0,66.7186,66.8354,66.6197,66.6197,36640.0
2016-02-25 11:40:00,74.14,74.23,74.06,74.13,20319.0,66.6377,66.7186,66.5658,66.6287,20319.0
2016-02-25 11:45:00,74.14,74.25,74.09,74.24,14694.0,66.6377,66.7365,66.5927,66.7276,14694.0
2016-02-25 11:50:00,74.24,74.32,73.99,73.99,12339.0,66.7276,66.7995,66.5029,66.5029,12339.0
2016-02-25 11:55:00,73.98,74.15,73.96,74.06,30938.0,66.4939,66.6467,66.4759,66.5658,30938.0
2016-02-25 12:00:00,74.03,74.06,73.94,74.02,13512.0,66.5388,66.5658,66.4579,66.5298,13512.0
2016-02-25 12:05:00,74.03,74.09,73.97,73.99,11688.0,66.5388,66.5927,66.4849,66.5029,11688.0
2016-02-25 12:10:00,73.96,74.11,73.9,74.1,13378.0,66.4759,66.6107,66.422,66.6017,13378.0
2016-02-25 12:15:00,74.12,74.15,73.84,73.88,14296.0,66.6197,66.6467,66.368,66.404,14296.0
2016-02-25 12:20:00,73.88,73.93,73.83,73.83,7781.0,66.404,66.4489,66.359,66.359,7781.0
2016-02-25 12:25:00,73.81,73.96,73.81,73.83,8266.0,66.3411,66.4759,66.3411,66.359,8266.0
2016-02-25 12:30:00,73.81,73.94,73.79,73.89,8264.0,66.3411,66.4579,66.3231,66.413,8264.0
2016-02-25 12:35:00,73.89,73.97,73.84,73.85,10068.0,66.413,66.4849,66.368,66.377,10068.0
2016-02-25 12:40:00,73.84,73.84,73.68,73.71,8625.0,66.368,66.368,66.2242,66.2512,8625.0
2016-02-25 12:45:00,73.68,73.72,73.54,73.72,6770.0,66.2242,66.2602,66.0984,66.2602,6770.0
2016-02-25 12:50:00,73.73,73.86,73.71,73.72,7750.0,66.2692,66.386,66.2512,66.2602,7750.0
2016-02-25 12:55:00,73.72,73.8,73.64,73.8,9905.0,66.2602,66.3321,66.1883,66.3321,9905.0
2016-02-25 13:00:00,73.76,73.9,73.7,73.86,3916.0,66.2961,66.422,66.2422,66.386,3916.0
2016-02-25 13:05:00,73.87,73.93,73.81,73.84,7567.0,66.395,66.4489,66.3411,66.368,7567.0
2016-02-25 13:10:00,73.84,74.0,73.84,74.0,5555.0,66.368,66.5118,66.368,66.5118,5555.0
2016-02-25 13:15:00,74.03,74.07,73.89,73.92,9019.0,66.5388,66.5748,66.413,66.4399,9019.0
2016-02-25 13:20:00,73.89,73.9,73.69,73.71,21813.0,66.413,66.422,66.2332,66.2512,21813.0
2016-02-25 13:25:00,73.74,73.82,73.64,73.81,9767.0,66.2781,66.3501,66.1883,66.3411,9767.0
2016-02-25 13:30:00,73.86,74.05,73.83,74.05,5366.0,66.386,66.5568,66.359,66.5568,5366.0
2016-02-25 13:35:00,74.04,74.14,74.03,74.14,5450.0,66.5478,66.6377,66.5388,66.6377,5450.0
2016-02-25 13:40:00,74.11,74.2,74.06,74.18,5609.0,66.6107,66.6916,66.5658,66.6736,5609.0
2016-02-25 13:45:00,74.15,74.17,73.99,74.05,7060.0,66.6467,66.6646,66.5029,66.5568,7060.0
2016-02-25 13:50:00,74.06,74.2,74.06,74.16,4757.0,66.5658,66.6916,66.5658,66.6556,4757.0
2016-02-25 13:55:00,74.14,74.21,74.08,74.14,7452.0,66.6377,66.7006,66.5837,66.6377,7452.0
2016-02-25 14:00:00,74.15,74.18,74.07,74.12,6245.0,66.6467,66.6736,66.5748,66.6197,6245.0
2016-02-25 14:05:00,74.12,74.18,74.12,74.17,4837.0,66.6197,66.6736,66.6197,66.6646,4837.0
2016-02-25 14:10:00,74.16,74.29,74.16,74.29,4953.0,66.6556,66.7725,66.6556,66.7725,4953.0
2016-02-25 14:15:00,74.31,74.35,74.29,74.35,7373.0,66.7905,66.8264,66.7725,66.8264,7373.0
2016-02-25 14:20:00,74.34,74.34,74.23,74.23,5613.0,66.8174,66.8174,66.7186,66.7186,5613.0
2016-02-25 14:25:00,74.22,74.24,74.05,74.22,19028.0,66.7096,66.7276,66.5568,66.7096,19028.0
2016-02-25 14:30:00,74.25,74.32,74.24,74.31,2485.0,66.7365,66.7995,66.7276,66.7905,2485.0
2016-02-25 14:35:00,74.31,74.33,74.2,74.31,5072.0,66.7905,66.8084,66.6916,66.7905,5072.0
2016-02-25 14:40:00,74.29,74.32,74.26,74.31,5011.0,66.7725,66.7995,66.7455,66.7905,5011.0
2016-02-25 14:45:00,74.3,74.35,74.25,74.25,6788.0,66.7815,66.8264,66.7365,66.7365,6788.0
2016-02-25 14:50:00,74.28,74.28,74.19,74.23,9115.0,66.7635,66.7635,66.6826,66.7186,9115.0
2016-02-25 14:55:00,74.19,74.27,74.19,74.27,3650.0,66.6826,66.7545,66.6826,66.7545,3650.0
2016-02-25 15:00:00,74.26,74.31,74.22,74.31,20689.0,66.7455,66.7905,66.7096,66.7905,20689.0
2016-02-25 15:05:00,74.31,74.37,74.27,74.32,7461.0,66.7905,66.8444,66.7545,66.7995,7461.0
2016-02-25 15:10:00,74.33,74.43,74.33,74.42,4737.0,66.8084,66.8983,66.8084,66.8893,4737.0
2016-02-25 15:15:00,74.4,74.4,74.33,74.35,8433.0,66.8714,66.8714,66.8084,66.8264,8433.0
2016-02-25 15:20:00,74.37,74.43,74.32,74.34,22462.0,66.8444,66.8983,66.7995,66.8174,22462.0
2016-02-25 15:25:00,74.33,74.34,74.17,74.22,7972.0,66.8084,66.8174,66.6646,66.7096,7972.0
2016-02-25 15:30:00,74.24,74.32,74.2,74.21,9988.0,66.7276,66.7995,66.6916,66.7006,9988.0
2016-02-25 15:35:00,74.24,74.35,74.24,74.3,13156.0,66.7276,66.8264,66.7276,66.7815,13156.0
2016-02-25 15:40:00,74.3,74.42,74.24,74.31,21088.0,66.7815,66.8893,66.7276,66.7905,21088.0
2016-02-25 15:45:00,74.29,74.36,74.27,74.31,17390.0,66.7725,66.8354,66.7545,66.7905,17390.0
2016-02-25 15:50:00,74.33,74.37,74.27,74.3,24103.0,66.8084,66.8444,66.7545,66.7815,24103.0
2016-02-25 15:55:00,74.3,74.47,74.29,74.45,75671.0,66.7815,66.9343,66.7725,66.9163,75671.0
2016-02-26 09:30:00,74.72,74.96,74.39,74.42,54825.0,67.159,67.3747,66.8624,66.8893,54825.0
2016-02-26 09:35:00,74.47,74.58,74.12,74.31,17132.0,66.9343,67.0331,66.6197,66.7905,17132.0
2016-02-26 09:40:00,74.4,74.41,74.01,74.23,15074.0,66.8714,66.8803,66.5208,66.7186,15074.0
2016-02-26 09:45:00,74.15,74.27,73.75,73.8,21132.0,66.6467,66.7545,66.2871,66.3321,21132.0
2016-02-26 09:50:00,73.8,74.09,73.66,74.07,38212.0,66.3321,66.5927,66.2062,66.5748,38212.0
2016-02-26 09:55:00,74.09,74.45,74.09,74.18,16468.0,66.5927,66.9163,66.5927,66.6736,16468.0
2016-02-26 10:00:00,74.12,74.12,73.89,74.01,14661.0,66.6197,66.6197,66.413,66.5208,14661.0
2016-02-26 10:05:00,74.01,74.01,73.68,73.68,15531.0,66.5208,66.5208,66.2242,66.2242,15531.0
2016-02-26 10:10:00,73.62,74.16,73.62,74.16,14357.0,66.1703,66.6556,66.1703,66.6556,14357.0
2016-02-26 10:15:00,74.16,74.2,73.86,74.01,15314.0,66.6556,66.6916,66.386,66.5208,15314.0
2016-02-26 10:20:00,73.94,73.97,73.84,73.93,8829.0,66.4579,66.4849,66.368,66.4489,8829.0
2016-02-26 10:25:00,73.9,73.99,73.82,73.99,6722.0,66.422,66.5029,66.3501,66.5029,6722.0
2016-02-26 10:30:00,73.97,74.28,73.92,74.01,45149.0,66.4849,66.7635,66.4399,66.5208,45149.0
2016-02-26 10:35:00,73.99,74.3,73.94,74.28,17358.0,66.5029,66.7815,66.4579,66.7635,17358.0
2016-02-26 10:40:00,74.29,74.32,74.21,74.28,12141.0,66.7725,66.7995,66.7006,66.7635,12141.0
2016-02-26 10:45:00,74.3,74.4,74.26,74.28,8456.0,66.7815,66.8714,66.7455,66.7635,8456.0
2016-02-26 10:50:00,74.28,74.29,74.07,74.1,23452.0,66.7635,66.7725,66.5748,66.6017,23452.0
2016-02-26 10:55:00,74.09,74.18,74.03,74.14,8965.0,66.5927,66.6736,66.5388,66.6377,8965.0
2016-02-26 11:00:00,74.11,74.31,74.11,74.3,6549.0,66.6107,66.7905,66.6107,66.7815,6549.0
2016-02-26 11:05:00,74.3,74.46,74.3,74.34,8970.0,66.7815,66.9253,66.7815,66.8174,8970.0
2016-02-26 11:10:00,74.34,74.4,74.28,74.3,6450.0,66.8174,66.8714,66.7635,66.7815,6450.0
2016-02-26 11:15:00,74.31,74.45,74.28,74.29,8693.0,66.7905,66.9163,66.7635,66.7725,8693.0
2016-02-26 11:20:00,74.29,74.42,74.25,74.29,17427.0,66.7725,66.8893,66.7365,66.7725,17427.0
2016-02-26 11:25:00,74.24,74.28,74.05,74.06,14094.0,66.7276,66.7635,66.5568,66.5658,14094.0
2016-02-26 11:30:00,74.05,74.07,73.84,73.92,43057.0,66.5568,66.5748,66.368,66.4399,43057.0
2016-02-26 11:35:00,73.87,73.99,73.84,73.93,7146.0,66.395,66.5029,66.368,66.4489,7146.0
2016-02-26 11:40:00,73.9,74.05,73.88,74.03,10559.0,66.422,66.5568,66.404,66.5388,10559.0
2016-02-26 11:45:00,74.01,74.2,73.97,74.2,10777.0,66.5208,66.6916,66.4849,66.6916,10777.0
2016-02-26 11:50:00,74.19,74.23,74.16,74.23,12496.0,66.6826,66.7186,66.6556,66.7186,12496.0
2016-02-26 11:55:00,74.22,74.25,74.15,74.19,12431.0,66.7096,66.7365,66.6467,66.6826,12431.0
2016-02-26 12:00:00,74.16,74.18,73.98,73.99,10702.0,66.6556,66.6736,66.4939,66.5029,10702.0
2016-02-26 12:05:00,73.98,74.08,73.94,74.08,9613.0,66.4939,66.5837,66.4579,66.5837,9613.0
2016-02-26 12:10:00,74.09,74.2,74.05,74.2,11500.0,66.5927,66.6916,66.5568,66.6916,11500.0
2016-02-26 12:15:00,74.17,74.31,74.14,74.26,16943.0,66.6646,66.7905,66.6377,66.7455,16943.0
2016-02-26 12:20:00,74.27,74.32,74.23,74.32,10971.0,66.7545,66.7995,66.7186,66.7995,10971.0
2016-02-26 12:25:00,74.3,74.42,74.3,74.37,20929.0,66.7815,66.8893,66.7815,66.8444,20929.0
2016-02-26 12:30:00,74.35,74.54,74.35,74.51,12263.0,66.8264,66.9972,66.8264,66.9702,12263.0
2016-02-26 12:35:00,74.53,74.53,74.48,74.51,11274.0,66.9882,66.9882,66.9433,66.9702,11274.0
2016-02-26 12:40:00,74.53,74.54,74.45,74.54,9363.0,66.9882,66.9972,66.9163,66.9972,9363.0
2016-02-26 12:45:00,74.51,74.64,74.5,74.63,18456.0,66.9702,67.0871,66.9612,67.0781,18456.0
2016-02-26 12:50:00,74.6,74.75,74.58,74.74,12514.0,67.0511,67.1859,67.0331,67.177,12514.0
2016-02-26 12:55:00,74.76,74.87,74.75,74.84,11252.0,67.1949,67.2938,67.1859,67.2668,11252.0
2016-02-26 13:00:00,74.81,74.9,74.75,74.9,15004.0,67.2399,67.3208,67.1859,67.3208,15004.0
2016-02-26 13:05:00,74.84,74.95,74.83,74.92,11080.0,67.2668,67.3657,67.2578,67.3387,11080.0
2016-02-26 13:10:00,74.92,75.01,74.92,74.96,18861.0,67.3387,67.4196,67.3387,67.3747,18861.0
2016-02-26 13:15:00,74.99,74.99,74.91,74.94,9918.0,67.4017,67.4017,67.3298,67.3567,9918.0
2016-02-26 13:20:00,74.96,74.97,74.88,74.92,24311.0,67.3747,67.3837,67.3028,67.3387,24311.0
2016-02-26 13:25:00,74.92,75.02,74.92,75.0,13020.0,67.3387,67.4286,67.3387,67.4106,13020.0
2016-02-26 13:30:00,75.0,75.14,74.98,75.13,21480.0,67.4106,67.5365,67.3927,67.5275,21480.0
2016-02-26 13:35:00,75.13,75.22,75.1,75.19,11128.0,67.5275,67.6084,67.5005,67.5814,11128.0
2016-02-26 13:40:00,75.19,75.25,75.09,75.11,19734.0,67.5814,67.6353,67.4915,67.5095,19734.0
2016-02-26 13:45:00,75.1,75.1,74.9,75.0,12137.0,67.5005,67.5005,67.3208,67.4106,12137.0
2016-02-26 13:50:00,75.01,75.07,74.98,75.06,12203.0,67.4196,67.4736,67.3927,67.4646,12203.0
2016-02-26 13:55:00,75.09,75.15,75.02,75.15,19201.0,67.4915,67.5455,67.4286,67.5455,19201.0
2016-02-26 14:00:00,75.17,75.23,75.15,75.18,11075.0,67.5634,67.6174,67.5455,67.5724,11075.0
2016-02-26 14:05:00,75.21,75.23,75.14,75.18,12761.0,67.5994,67.6174,67.5365,67.5724,12761.0
2016-02-26 14:10:00,75.18,75.19,75.08,75.14,26727.0,67.5724,67.5814,67.4826,67.5365,26727.0
2016-02-26 14:15:00,75.17,75.23,75.12,75.21,14189.0,67.5634,67.6174,67.5185,67.5994,14189.0
2016-02-26 14:20:00,75.21,75.35,75.16,75.29,23341.0,67.5994,67.7252,67.5545,67.6713,23341.0
2016-02-26 14:25:00,75.28,75.34,75.23,75.3,11462.0,67.6623,67.7162,67.6174,67.6803,11462.0
2016-02-26 14:30:00,75.31,75.35,75.29,75.31,15527.0,67.6893,67.7252,67.6713,67.6893,15527.0
2016-02-26 14:35:00,75.32,75.32,74.91,74.92,31099.0,67.6983,67.6983,67.3298,67.3387,31099.0
2016-02-26 14:40:00,74.92,75.01,74.91,75.0,11589.0,67.3387,67.4196,67.3298,67.4106,11589.0
2016-02-26 14:45:00,74.97,75.12,74.97,75.1,16079.0,67.3837,67.5185,67.3837,67.5005,16079.0
2016-02-26 14:50:00,75.09,75.09,75.01,75.02,12594.0,67.4915,67.4915,67.4196,67.4286,12594.0
2016-02-26 14:55:00,75.02,75.06,74.83,74.86,20409.0,67.4286,67.4646,67.2578,67.2848,20409.0
2016-02-26 15:00:00,74.87,75.15,74.84,75.14,10349.0,67.2938,67.5455,67.2668,67.5365,10349.0
2016-02-26 15:05:00,75.17,75.25,75.17,75.23,17754.0,67.5634,67.6353,67.5634,67.6174,17754.0
2016-02-26 15:10:00,75.22,75.29,75.22,75.28,22071.0,67.6084,67.6713,67.6084,67.6623,22071.0
2016-02-26 15:15:00,75.28,75.29,75.21,75.24,18118.0,67.6623,67.6713,67.5994,67.6264,18118.0
2016-02-26 15:20:00,75.25,75.26,75.16,75.19,18555.0,67.6353,67.6443,67.5545,67.5814,18555.0
2016-02-26 15:25:00,75.19,75.19,75.0,75.03,21482.0,67.5814,67.5814,67.4106,67.4376,21482.0
2016-02-26 15:30:00,75.03,75.14,75.0,75.11,20006.0,67.4376,67.5365,67.4106,67.5095,20006.0
2016-02-26 15:35:00,75.11,75.17,75.0,75.0,32007.0,67.5095,67.5634,67.4106,67.4106,32007.0
2016-02-26 15:40:00,75.02,75.08,75.02,75.03,32153.0,67.4286,67.4826,67.4286,67.4376,32153.0
2016-02-26 15:45:00,75.04,75.15,75.04,75.13,21850.0,67.4466,67.5455,67.4466,67.5275,21850.0
2016-02-26 15:50:00,75.14,75.18,75.13,75.17,30802.0,67.5365,67.5724,67.5275,67.5634,30802.0
2016-02-26 15:55:00,75.17,75.24,75.07,75.18,170393.0,67.5634,67.6264,67.4736,67.5724,170393.0
2016-02-29 09:30:00,74.1,74.48,74.08,74.4,101541.0,66.6017,66.9433,66.5837,66.8714,101541.0
2016-02-29 09:35:00,74.42,74.6,74.26,74.58,93004.0,66.8893,67.0511,66.7455,67.0331,93004.0
2016-02-29 09:40:00,74.6,74.62,74.03,74.13,65737.0,67.0511,67.0691,66.5388,66.6287,65737.0
2016-02-29 09:45:00,74.12,74.46,73.95,74.18,53140.0,66.6197,66.9253,66.4669,66.6736,53140.0
2016-02-29 09:50:00,74.18,74.41,74.04,74.31,73398.0,66.6736,66.8803,66.5478,66.7905,73398.0
2016-02-29 09:55:00,74.32,74.7,74.26,74.69,25713.0,66.7995,67.141,66.7455,67.132,25713.0
2016-02-29 10:00:00,74.62,74.91,74.46,74.82,27932.0,67.0691,67.3298,66.9253,67.2489,27932.0
2016-02-29 10:05:00,74.83,75.09,74.74,74.81,17634.0,67.2578,67.4915,67.177,67.2399,17634.0
2016-02-29 10:10:00,74.81,74.9,74.57,74.77,41324.0,67.2399,67.3208,67.0242,67.2039,41324.0
2016-02-29 10:15:00,74.76,74.98,74.64,74.95,12535.0,67.1949,67.3927,67.0871,67.3657,12535.0
2016-02-29 10:20:00,74.88,75.03,74.85,74.94,41546.0,67.3028,67.4376,67.2758,67.3567,41546.0
2016-02-29 10:25:00,74.94,75.05,74.83,74.9,11430.0,67.3567,67.4556,67.2578,67.3208,11430.0
2016-02-29 10:30:00,74.91,75.03,74.85,74.94,16848.0,67.3298,67.4376,67.2758,67.3567,16848.0
2016-02-29 10:35:00,74.96,75.09,74.88,75.06,9404.0,67.3747,67.4915,67.3028,67.4646,9404.0
2016-02-29 10:40:00,75.01,75.3,74.98,75.27,11738.0,67.4196,67.6803,67.3927,67.6533,11738.0
2016-02-29 10:45:00,75.31,75.47,75.25,75.4,9871.0,67.6893,67.8331,67.6353,67.7702,9871.0
2016-02-29 10:50:00,75.38,75.49,75.28,75.42,10385.0,67.7522,67.8511,67.6623,67.7881,10385.0
2016-02-29 10:55:00,75.46,75.46,75.27,75.31,4300.0,67.8241,67.8241,67.6533,67.6893,4300.0
2016-02-29 11:00:00,75.29,75.43,75.2,75.25,26865.0,67.6713,67.7971,67.5904,67.6353,26865.0
2016-02-29 11:05:00,75.25,75.32,75.16,75.26,39211.0,67.6353,67.6983,67.5545,67.6443,39211.0
2016-02-29 11:10:00,75.24,75.45,75.24,75.31,12300.0,67.6264,67.8151,67.6264,67.6893,12300.0
2016-02-29 11:15:00,75.3,75.47,75.29,75.35,8800.0,67.6803,67.8331,67.6713,67.7252,8800.0
2016-02-29 11:20:00,75.34,75.48,75.32,75.33,6301.0,67.7162,67.8421,67.6983,67.7073,6301.0
2016-02-29 11:25:00,75.36,75.4,75.3,75.34,3336.0,67.7342,67.7702,67.6803,67.7162,3336.0
2016-02-29 11:30:00,75.34,75.45,75.28,75.45,7300.0,67.7162,67.8151,67.6623,67.8151,7300.0
2016-02-29 11:35:00,75.43,75.76,75.38,75.66,22166.0,67.7971,68.0937,67.7522,68.0039,22166.0
2016-02-29 11:40:00,75.65,75.78,75.54,75.74,10651.0,67.9949,68.1117,67.896,68.0758,10651.0
2016-02-29 11:45:00,75.76,75.86,75.73,75.86,14659.0,68.0937,68.1836,68.0668,68.1836,14659.0
2016-02-29 11:50:00,75.87,75.87,75.75,75.83,11274.0,68.1926,68.1926,68.0848,68.1567,11274.0
2016-02-29 11:55:00,75.82,75.82,75.7,75.77,12468.0,68.1477,68.1477,68.0398,68.1027,12468.0
2016-02-29 12:00:00,75.77,75.79,75.65,75.67,8463.0,68.1027,68.1207,67.9949,68.0128,8463.0
2016-02-29 12:05:00,75.67,75.77,75.63,75.67,7322.0,68.0128,68.1027,67.9769,68.0128,7322.0
2016-02-29 12:10:00,75.68,75.85,75.66,75.73,10358.0,68.0218,68.1746,68.0039,68.0668,10358.0
2016-02-29 12:15:00,75.75,75.84,75.72,75.72,26650.0,68.0848,68.1656,68.0578,68.0578,26650.0
2016-02-29 12:20:00,75.75,75.76,75.71,75.76,8250.0,68.0848,68.0937,68.0488,68.0937,8250.0
2016-02-29 12:25:00,75.77,75.79,75.63,75.69,5613.0,68.1027,68.1207,67.9769,68.0308,5613.0
2016-02-29 12:30:00,75.67,75.68,75.51,75.63,6075.0,68.0128,68.0218,67.869,67.9769,6075.0
2016-02-29 12:35:00,75.64,75.65,75.42,75.42,8756.0,67.9859,67.9949,67.7881,67.7881,8756.0
2016-02-29 12:40:00,75.45,75.68,75.45,75.6,11377.0,67.8151,68.0218,67.8151,67.9499,11377.0
2016-02-29 12:45:00,75.61,75.69,75.44,75.45,14746.0,67.9589,68.0308,67.8061,67.8151,14746.0
2016-02-29 12:50:00,75.45,75.56,75.43,75.51,10708.0,67.8151,67.914,67.7971,67.869,10708.0
2016-02-29 12:55:00,75.5,75.65,75.47,75.63,11530.0,67.8601,67.9949,67.8331,67.9769,11530.0
2016-02-29 13:00:00,75.65,75.65,75.5,75.61,6700.0,67.9949,67.9949,67.8601,67.9589,6700.0
2016-02-29 13:05:00,75.6,75.65,75.56,75.65,6129.0,67.9499,67.9949,67.914,67.9949,6129.0
2016-02-29 13:10:00,75.65,75.65,75.53,75.53,5400.0,67.9949,67.9949,67.887,67.887,5400.0
2016-02-29 13:15:00,75.57,75.65,75.54,75.6,12356.0,67.923,67.9949,67.896,67.9499,12356.0
2016-02-29 13:20:00,75.58,75.6,75.51,75.58,19120.0,67.932,67.9499,67.869,67.932,19120.0
2016-02-29 13:25:00,75.6,75.65,75.53,75.58,9538.0,67.9499,67.9949,67.887,67.932,9538.0
2016-02-29 13:30:00,75.57,75.64,75.49,75.58,5381.0,67.923,67.9859,67.8511,67.932,5381.0
2016-02-29 13:35:00,75.6,75.63,75.55,75.63,4086.0,67.9499,67.9769,67.905,67.9769,4086.0
2016-02-29 13:40:00,75.64,75.64,75.56,75.63,7770.0,67.9859,67.9859,67.914,67.9769,7770.0
2016-02-29 13:45:00,75.63,75.64,75.53,75.57,10446.0,67.9769,67.9859,67.887,67.923,10446.0
2016-02-29 13:50:00,75.57,75.65,75.57,75.59,7854.0,67.923,67.9949,67.923,67.9409,7854.0
2016-02-29 13:55:00,75.58,75.6,75.53,75.58,16313.0,67.932,67.9499,67.887,67.932,16313.0
2016-02-29 14:00:00,75.59,75.6,75.48,75.58,8893.0,67.9409,67.9499,67.8421,67.932,8893.0
2016-02-29 14:05:00,75.57,75.58,75.46,75.47,12451.0,67.923,67.932,67.8241,67.8331,12451.0
2016-02-29 14:10:00,75.47,75.47,75.31,75.37,9330.0,67.8331,67.8331,67.6893,67.7432,9330.0
2016-02-29 14:15:00,75.35,75.38,75.29,75.34,12595.0,67.7252,67.7522,67.6713,67.7162,12595.0
2016-02-29 14:20:00,75.3,75.31,75.16,75.2,14278.0,67.6803,67.6893,67.5545,67.5904,14278.0
2016-02-29 14:25:00,75.21,75.29,75.14,75.22,14466.0,67.5994,67.6713,67.5365,67.6084,14466.0
2016-02-29 14:30:00,75.23,75.24,75.09,75.17,11747.0,67.6174,67.6264,67.4915,67.5634,11747.0
2016-02-29 14:35:00,75.19,75.23,75.14,75.17,12340.0,67.5814,67.6174,67.5365,67.5634,12340.0
2016-02-29 14:40:00,75.18,75.19,74.84,74.85,26707.0,67.5724,67.5814,67.2668,67.2758,26707.0
2016-02-29 14:45:00,74.79,74.87,74.77,74.8,16074.0,67.2219,67.2938,67.2039,67.2309,16074.0
2016-02-29 14:50:00,74.81,74.87,74.78,74.79,14509.0,67.2399,67.2938,67.2129,67.2219,14509.0
2016-02-29 14:55:00,74.78,74.81,74.62,74.66,19032.0,67.2129,67.2399,67.0691,67.1051,19032.0
2016-02-29 15:00:00,74.65,74.67,74.43,74.59,40729.0,67.0961,67.114,66.8983,67.0421,40729.0
2016-02-29 15:05:00,74.6,74.75,74.59,74.69,35650.0,67.0511,67.1859,67.0421,67.132,35650.0
2016-02-29 15:10:00,74.68,74.68,74.57,74.63,33630.0,67.123,67.123,67.0242,67.0781,33630.0
2016-02-29 15:15:00,74.61,74.63,74.47,74.49,19662.0,67.0601,67.0781,66.9343,66.9523,19662.0
2016-02-29 15:20:00,74.5,74.65,74.48,74.62,19977.0,66.9612,67.0961,66.9433,67.0691,19977.0
2016-02-29 15:25:00,74.6,74.81,74.6,74.78,22095.0,67.0511,67.2399,67.0511,67.2129,22095.0
2016-02-29 15:30:00,74.77,74.85,74.69,74.81,24199.0,67.2039,67.2758,67.132,67.2399,24199.0
2016-02-29 15:35:00,74.8,74.93,74.74,74.93,18655.0,67.2309,67.3477,67.177,67.3477,18655.0
2016-02-29 15:40:00,74.92,74.94,74.79,74.9,25304.0,67.3387,67.3567,67.2219,67.3208,25304.0
2016-02-29 15:45:00,74.9,74.93,74.76,74.85,52987.0,67.3208,67.3477,67.1949,67.2758,52987.0
2016-02-29 15:50:00,74.82,74.85,74.61,74.7,50720.0,67.2489,67.2758,67.0601,67.141,50720.0
2016-02-29 15:55:00,74.69,74.72,74.36,74.36,168023.0,67.132,67.159,66.8354,66.8354,168023.0
2016-03-01 09:30:00,75.05,75.11,74.41,74.7,44562.0,67.4556,67.5095,66.8803,67.141,44562.0
2016-03-01 09:35:00,74.73,74.9,74.26,74.39,95960.0,67.168,67.3208,66.7455,66.8624,95960.0
2016-03-01 09:40:00,74.3,74.68,74.3,74.57,24246.0,66.7815,67.123,66.7815,67.0242,24246.0
2016-03-01 09:45:00,74.55,74.77,74.43,74.68,55291.0,67.0062,67.2039,66.8983,67.123,55291.0
2016-03-01 09:50:00,74.68,74.94,74.68,74.81,27895.0,67.123,67.3567,67.123,67.2399,27895.0
2016-03-01 09:55:00,74.81,74.83,74.61,74.61,21832.0,67.2399,67.2578,67.0601,67.0601,21832.0
2016-03-01 10:00:00,74.63,75.03,74.63,74.87,24151.0,67.0781,67.4376,67.0781,67.2938,24151.0
2016-03-01 10:05:00,74.87,75.07,74.83,74.98,51368.0,67.2938,67.4736,67.2578,67.3927,51368.0
2016-03-01 10:10:00,74.98,75.2,74.94,75.2,26807.0,67.3927,67.5904,67.3567,67.5904,26807.0
2016-03-01 10:15:00,75.19,75.2,74.94,74.95,80518.0,67.5814,67.5904,67.3567,67.3657,80518.0
2016-03-01 10:20:00,74.96,75.24,74.93,75.16,88654.0,67.3747,67.6264,67.3477,67.5545,88654.0
2016-03-01 10:25:00,75.14,75.26,75.02,75.16,31090.0,67.5365,67.6443,67.4286,67.5545,31090.0
2016-03-01 10:30:00,75.15,75.47,75.12,75.36,22622.0,67.5455,67.8331,67.5185,67.7342,22622.0
2016-03-01 10:35:00,75.35,75.46,75.3,75.39,29581.0,67.7252,67.8241,67.6803,67.7612,29581.0
2016-03-01 10:40:00,75.4,75.49,75.29,75.29,24215.0,67.7702,67.8511,67.6713,67.6713,24215.0
2016-03-01 10:45:00,75.31,75.31,75.09,75.26,18479.0,67.6893,67.6893,67.4915,67.6443,18479.0
2016-03-01 10:50:00,75.3,75.44,75.29,75.44,15056.0,67.6803,67.8061,67.6713,67.8061,15056.0
2016-03-01 10:55:00,75.43,75.54,75.17,75.36,30179.0,67.7971,67.896,67.5634,67.7342,30179.0
2016-03-01 11:00:00,75.38,75.46,75.21,75.26,34362.0,67.7522,67.8241,67.5994,67.6443,34362.0
2016-03-01 11:05:00,75.21,75.37,75.09,75.28,11475.0,67.5994,67.7432,67.4915,67.6623,11475.0
2016-03-01 11:10:00,75.26,75.28,75.15,75.27,8735.0,67.6443,67.6623,67.5455,67.6533,8735.0
2016-03-01 11:15:00,75.27,75.55,75.23,75.47,16653.0,67.6533,67.905,67.6174,67.8331,16653.0
2016-03-01 11:20:00,75.51,75.6,75.49,75.6,20749.0,67.869,67.9499,67.8511,67.9499,20749.0
2016-03-01 11:25:00,75.65,75.66,75.43,75.43,13764.0,67.9949,68.0039,67.7971,67.7971,13764.0
2016-03-01 11:30:00,75.41,75.57,75.38,75.51,15402.0,67.7792,67.923,67.7522,67.869,15402.0
2016-03-01 11:35:00,75.54,75.6,75.44,75.59,13442.0,67.896,67.9499,67.8061,67.9409,13442.0
2016-03-01 11:40:00,75.61,75.7,75.48,75.48,12489.0,67.9589,68.0398,67.8421,67.8421,12489.0
2016-03-01 11:45:00,75.47,75.73,75.44,75.7,14787.0,67.8331,68.0668,67.8061,68.0398,14787.0
2016-03-01 11:50:00,75.71,75.71,75.55,75.61,14830.0,68.0488,68.0488,67.905,67.9589,14830.0
2016-03-01 11:55:00,75.61,75.69,75.5,75.6,13375.0,67.9589,68.0308,67.8601,67.9499,13375.0
2016-03-01 12:00:00,75.61,75.73,75.49,75.69,13733.0,67.9589,68.0668,67.8511,68.0308,13733.0
2016-03-01 12:05:00,75.69,75.77,75.58,75.68,14674.0,68.0308,68.1027,67.932,68.0218,14674.0
2016-03-01 12:10:00,75.72,75.72,75.54,75.58,13971.0,68.0578,68.0578,67.896,67.932,13971.0
2016-03-01 12:15:00,75.55,75.65,75.53,75.57,19642.0,67.905,67.9949,67.887,67.923,19642.0
2016-03-01 12:20:00,75.57,75.59,75.52,75.57,12236.0,67.923,67.9409,67.878,67.923,12236.0
2016-03-01 12:25:00,75.58,75.68,75.5,75.61,8231.0,67.932,68.0218,67.8601,67.9589,8231.0
2016-03-01 12:30:00,75.6,75.71,75.49,75.71,8251.0,67.9499,68.0488,67.8511,68.0488,8251.0
2016-03-01 12:35:00,75.69,75.76,75.64,75.73,14400.0,68.0308,68.0937,67.9859,68.0668,14400.0
2016-03-01 12:40:00,75.73,75.85,75.72,75.73,11627.0,68.0668,68.1746,68.0578,68.0668,11627.0
2016-03-01 12:45:00,75.72,75.84,75.72,75.8,8366.0,68.0578,68.1656,68.0578,68.1297,8366.0
2016-03-01 12:50:00,75.78,75.83,75.75,75.83,14212.0,68.1117,68.1567,68.0848,68.1567,14212.0
2016-03-01 12:55:00,75.84,75.95,75.83,75.94,18988.0,68.1656,68.2645,68.1567,68.2555,18988.0
2016-03-01 13:00:00,75.93,75.98,75.84,75.98,13678.0,68.2465,68.2915,68.1656,68.2915,13678.0
2016-03-01 13:05:00,75.98,75.99,75.76,75.76,9942.0,68.2915,68.3005,68.0937,68.0937,9942.0
2016-03-01 13:10:00,75.76,75.9,75.76,75.87,14627.0,68.0937,68.2196,68.0937,68.1926,14627.0
2016-03-01 13:15:00,75.88,75.91,75.84,75.85,17383.0,68.2016,68.2286,68.1656,68.1746,17383.0
2016-03-01 13:20:00,75.86,76.0,75.86,75.91,20012.0,68.1836,68.3095,68.1836,68.2286,20012.0
2016-03-01 13:25:00,75.91,75.97,75.86,75.94,12389.0,68.2286,68.2825,68.1836,68.2555,12389.0
2016-03-01 13:30:00,75.94,76.14,75.94,76.13,24619.0,68.2555,68.4353,68.2555,68.4263,24619.0
2016-03-01 13:35:00,76.14,76.17,76.06,76.09,11428.0,68.4353,68.4623,68.3634,68.3903,11428.0
2016-03-01 13:40:00,76.1,76.23,76.1,76.18,31727.0,68.3993,68.5162,68.3993,68.4712,31727.0
2016-03-01 13:45:00,76.17,76.25,76.16,76.22,18726.0,68.4623,68.5342,68.4533,68.5072,18726.0
2016-03-01 13:50:00,76.22,76.23,76.11,76.12,16027.0,68.5072,68.5162,68.4083,68.4173,16027.0
2016-03-01 13:55:00,76.13,76.28,76.12,76.26,19533.0,68.4263,68.5611,68.4173,68.5431,19533.0
2016-03-01 14:00:00,76.26,76.35,76.25,76.31,17143.0,68.5431,68.624,68.5342,68.5881,17143.0
2016-03-01 14:05:00,76.32,76.5,76.3,76.47,35759.0,68.5971,68.7589,68.5791,68.7319,35759.0
2016-03-01 14:10:00,76.47,76.63,76.42,76.57,59962.0,68.7319,68.8757,68.687,68.8218,59962.0
2016-03-01 14:15:00,76.56,76.68,76.43,76.55,58290.0,68.8128,68.9206,68.6959,68.8038,58290.0
2016-03-01 14:20:00,76.56,76.75,76.53,76.73,17437.0,68.8128,68.9836,68.7858,68.9656,17437.0
2016-03-01 14:25:00,76.72,76.77,76.61,76.75,30180.0,68.9566,69.0015,68.8577,68.9836,30180.0
2016-03-01 14:30:00,76.76,76.78,76.68,76.69,14272.0,68.9925,69.0105,68.9206,68.9296,14272.0
2016-03-01 14:35:00,76.68,76.69,76.58,76.67,17352.0,68.9206,68.9296,68.8308,68.9117,17352.0
2016-03-01 14:40:00,76.68,76.81,76.68,76.8,16393.0,68.9206,69.0375,68.9206,69.0285,16393.0
2016-03-01 14:45:00,76.8,76.84,76.7,76.7,15787.0,69.0285,69.0645,68.9386,68.9386,15787.0
2016-03-01 14:50:00,76.7,76.76,76.68,76.7,32344.0,68.9386,68.9925,68.9206,68.9386,32344.0
2016-03-01 14:55:00,76.69,76.75,76.66,76.71,41129.0,68.9296,68.9836,68.9027,68.9476,41129.0
2016-03-01 15:00:00,76.72,76.78,76.65,76.65,61900.0,68.9566,69.0105,68.8937,68.8937,61900.0
2016-03-01 15:05:00,76.66,76.67,76.46,76.63,34763.0,68.9027,68.9117,68.7229,68.8757,34763.0
2016-03-01 15:10:00,76.69,76.78,76.58,76.59,12507.0,68.9296,69.0105,68.8308,68.8398,12507.0
2016-03-01 15:15:00,76.58,76.62,76.45,76.59,26143.0,68.8308,68.8667,68.7139,68.8398,26143.0
2016-03-01 15:20:00,76.59,76.6,76.51,76.59,23855.0,68.8398,68.8487,68.7678,68.8398,23855.0
2016-03-01 15:25:00,76.59,76.66,76.54,76.58,24224.0,68.8398,68.9027,68.7948,68.8308,24224.0
2016-03-01 15:30:00,76.58,76.61,76.52,76.59,30597.0,68.8308,68.8577,68.7768,68.8398,30597.0
2016-03-01 15:35:00,76.6,76.61,76.31,76.31,53498.0,68.8487,68.8577,68.5881,68.5881,53498.0
2016-03-01 15:40:00,76.31,76.35,76.2,76.3,54564.0,68.5881,68.624,68.4892,68.5791,54564.0
2016-03-01 15:45:00,76.3,76.33,76.23,76.25,60299.0,68.5791,68.6061,68.5162,68.5342,60299.0
2016-03-01 15:50:00,76.26,76.32,76.25,76.3,44472.0,68.5431,68.5971,68.5342,68.5791,44472.0
2016-03-01 15:55:00,76.31,76.55,76.28,76.52,103845.0,68.5881,68.8038,68.5611,68.7768,103845.0
2016-03-02 09:30:00,75.86,76.2,75.86,75.86,39035.0,68.1836,68.4892,68.1836,68.1836,39035.0
2016-03-02 09:35:00,75.85,76.32,75.85,76.2,94302.0,68.1746,68.5971,68.1746,68.4892,94302.0
2016-03-02 09:40:00,76.2,76.36,76.13,76.26,32567.0,68.4892,68.633,68.4263,68.5431,32567.0
2016-03-02 09:45:00,76.25,76.42,75.8,75.82,39067.0,68.5342,68.687,68.1297,68.1477,39067.0
2016-03-02 09:50:00,75.8,75.8,75.5,75.55,36805.0,68.1297,68.1297,67.8601,67.905,36805.0
2016-03-02 09:55:00,75.55,75.73,75.5,75.6,30143.0,67.905,68.0668,67.8601,67.9499,30143.0
2016-03-02 10:00:00,75.64,75.65,75.25,75.3,37995.0,67.9859,67.9949,67.6353,67.6803,37995.0
2016-03-02 10:05:00,75.34,75.56,75.25,75.3,41735.0,67.7162,67.914,67.6353,67.6803,41735.0
2016-03-02 10:10:00,75.29,75.4,75.14,75.37,49446.0,67.6713,67.7702,67.5365,67.7432,49446.0
2016-03-02 10:15:00,75.36,75.5,74.7,74.82,76427.0,67.7342,67.8601,67.141,67.2489,76427.0
2016-03-02 10:20:00,74.79,74.79,74.57,74.62,24097.0,67.2219,67.2219,67.0242,67.0691,24097.0
2016-03-02 10:25:00,74.56,75.03,74.55,75.03,20040.0,67.0152,67.4376,67.0062,67.4376,20040.0
2016-03-02 10:30:00,75.0,75.02,74.28,74.37,53643.0,67.4106,67.4286,66.7635,66.8444,53643.0
2016-03-02 10:35:00,74.35,74.49,74.25,74.29,18037.0,66.8264,66.9523,66.7365,66.7725,18037.0
2016-03-02 10:40:00,74.27,74.37,74.01,74.03,51919.0,66.7545,66.8444,66.5208,66.5388,51919.0
2016-03-02 10:45:00,74.04,74.48,73.99,74.48,30556.0,66.5478,66.9433,66.5029,66.9433,30556.0
2016-03-02 10:50:00,74.55,74.55,74.19,74.44,29863.0,67.0062,67.0062,66.6826,66.9073,29863.0
2016-03-02 10:55:00,74.44,74.67,74.39,74.59,28114.0,66.9073,67.114,66.8624,67.0421,28114.0
2016-03-02 11:00:00,74.55,74.6,74.3,74.54,42315.0,67.0062,67.0511,66.7815,66.9972,42315.0
2016-03-02 11:05:00,74.55,74.6,74.44,74.47,41906.0,67.0062,67.0511,66.9073,66.9343,41906.0
2016-03-02 11:10:00,74.47,74.65,74.27,74.31,99692.0,66.9343,67.0961,66.7545,66.7905,99692.0
2016-03-02 11:15:00,74.31,74.34,74.01,74.02,53689.0,66.7905,66.8174,66.5208,66.5298,53689.0
2016-03-02 11:20:00,74.02,74.12,73.95,74.01,41093.0,66.5298,66.6197,66.4669,66.5208,41093.0
2016-03-02 11:25:00,74.02,74.09,73.87,74.08,19683.0,66.5298,66.5927,66.395,66.5837,19683.0
2016-03-02 11:30:00,74.1,74.34,74.1,74.21,31551.0,66.6017,66.8174,66.6017,66.7006,31551.0
2016-03-02 11:35:00,74.19,74.48,74.18,74.48,17787.0,66.6826,66.9433,66.6736,66.9433,17787.0
2016-03-02 11:40:00,74.46,74.5,74.38,74.44,15967.0,66.9253,66.9612,66.8534,66.9073,15967.0
2016-03-02 11:45:00,74.44,74.52,74.24,74.34,20815.0,66.9073,66.9792,66.7276,66.8174,20815.0
2016-03-02 11:50:00,74.29,74.4,74.25,74.35,22121.0,66.7725,66.8714,66.7365,66.8264,22121.0
2016-03-02 11:55:00,74.36,74.45,74.23,74.29,27072.0,66.8354,66.9163,66.7186,66.7725,27072.0
2016-03-02 12:00:00,74.29,74.45,74.24,74.4,27822.0,66.7725,66.9163,66.7276,66.8714,27822.0
2016-03-02 12:05:00,74.38,74.6,74.36,74.57,31892.0,66.8534,67.0511,66.8354,67.0242,31892.0
2016-03-02 12:10:00,74.58,74.71,74.56,74.65,18015.0,67.0331,67.15,67.0152,67.0961,18015.0
2016-03-02 12:15:00,74.67,74.72,74.58,74.71,23029.0,67.114,67.159,67.0331,67.15,23029.0
2016-03-02 12:20:00,74.72,74.78,74.5,74.52,16556.0,67.159,67.2129,66.9612,66.9792,16556.0
2016-03-02 12:25:00,74.5,74.53,74.4,74.46,13823.0,66.9612,66.9882,66.8714,66.9253,13823.0
2016-03-02 12:30:00,74.44,74.5,74.41,74.43,13299.0,66.9073,66.9612,66.8803,66.8983,13299.0
2016-03-02 12:35:00,74.42,74.66,74.42,74.66,14846.0,66.8893,67.1051,66.8893,67.1051,14846.0
2016-03-02 12:40:00,74.66,74.72,74.63,74.63,12979.0,67.1051,67.159,67.0781,67.0781,12979.0
2016-03-02 12:45:00,74.64,74.66,74.52,74.61,79459.0,67.0871,67.1051,66.9792,67.0601,79459.0
2016-03-02 12:50:00,74.62,74.66,74.39,74.42,40645.0,67.0691,67.1051,66.8624,66.8893,40645.0
2016-03-02 12:55:00,74.43,74.51,74.39,74.4,79266.0,66.8983,66.9702,66.8624,66.8714,79266.0
2016-03-02 13:00:00,74.43,74.55,74.4,74.52,13381.0,66.8983,67.0062,66.8714,66.9792,13381.0
2016-03-02 13:05:00,74.53,74.66,74.46,74.62,7604.0,66.9882,67.1051,66.9253,67.0691,7604.0
2016-03-02 13:10:00,74.63,74.7,74.51,74.7,8046.0,67.0781,67.141,66.9702,67.141,8046.0
2016-03-02 13:15:00,74.69,74.76,74.53,74.59,21716.0,67.132,67.1949,66.9882,67.0421,21716.0
2016-03-02 13:20:00,74.58,74.59,74.37,74.57,10464.0,67.0331,67.0421,66.8444,67.0242,10464.0
2016-03-02 13:25:00,74.58,74.72,74.57,74.72,8307.0,67.0331,67.159,67.0242,67.159,8307.0
2016-03-02 13:30:00,74.72,74.76,74.67,74.73,6537.0,67.159,67.1949,67.114,67.168,6537.0
2016-03-02 13:35:00,74.7,74.79,74.68,74.79,7045.0,67.141,67.2219,67.123,67.2219,7045.0
2016-03-02 13:40:00,74.81,74.89,74.81,74.83,23949.0,67.2399,67.3118,67.2399,67.2578,23949.0
2016-03-02 13:45:00,74.84,74.85,74.68,74.7,13974.0,67.2668,67.2758,67.123,67.141,13974.0
2016-03-02 13:50:00,74.72,74.8,74.72,74.72,15294.0,67.159,67.2309,67.159,67.159,15294.0
2016-03-02 13:55:00,74.72,74.73,74.66,74.7,32104.0,67.159,67.168,67.1051,67.141,32104.0
2016-03-02 14:00:00,74.7,74.82,74.64,74.81,9072.0,67.141,67.2489,67.0871,67.2399,9072.0
2016-03-02 14:05:00,74.85,74.85,74.59,74.63,9397.0,67.2758,67.2758,67.0421,67.0781,9397.0
2016-03-02 14:10:00,74.62,74.62,74.39,74.42,10790.0,67.0691,67.0691,66.8624,66.8893,10790.0
2016-03-02 14:15:00,74.4,74.52,74.39,74.51,9969.0,66.8714,66.9792,66.8624,66.9702,9969.0
2016-03-02 14:20:00,74.49,74.62,74.49,74.56,9773.0,66.9523,67.0691,66.9523,67.0152,9773.0
2016-03-02 14:25:00,74.57,74.68,74.53,74.54,10239.0,67.0242,67.123,66.9882,66.9972,10239.0
2016-03-02 14:30:00,74.55,74.74,74.55,74.74,9487.0,67.0062,67.177,67.0062,67.177,9487.0
2016-03-02 14:35:00,74.74,74.82,74.64,74.7,27359.0,67.177,67.2489,67.0871,67.141,27359.0
2016-03-02 14:40:00,74.69,74.84,74.68,74.7,15331.0,67.132,67.2668,67.123,67.141,15331.0
2016-03-02 14:45:00,74.71,74.71,74.59,74.67,12530.0,67.15,67.15,67.0421,67.114,12530.0
2016-03-02 14:50:00,74.67,74.85,74.64,74.76,18905.0,67.114,67.2758,67.0871,67.1949,18905.0
2016-03-02 14:55:00,74.76,74.77,74.65,74.65,20450.0,67.1949,67.2039,67.0961,67.0961,20450.0
2016-03-02 15:00:00,74.64,74.69,74.6,74.63,18239.0,67.0871,67.132,67.0511,67.0781,18239.0
2016-03-02 15:05:00,74.62,74.62,74.5,74.6,14224.0,67.0691,67.0691,66.9612,67.0511,14224.0
2016-03-02 15:10:00,74.6,74.72,74.58,74.72,13152.0,67.0511,67.159,67.0331,67.159,13152.0
2016-03-02 15:15:00,74.73,74.77,74.67,74.72,14734.0,67.168,67.2039,67.114,67.159,14734.0
2016-03-02 15:20:00,74.72,74.88,74.71,74.88,18728.0,67.159,67.3028,67.15,67.3028,18728.0
2016-03-02 15:25:00,74.89,74.91,74.82,74.84,21541.0,67.3118,67.3298,67.2489,67.2668,21541.0
2016-03-02 15:30:00,74.83,74.97,74.75,74.97,22619.0,67.2578,67.3837,67.1859,67.3837,22619.0
2016-03-02 15:35:00,74.97,74.98,74.84,74.89,22741.0,67.3837,67.3927,67.2668,67.3118,22741.0
2016-03-02 15:40:00,74.88,75.0,74.87,74.99,42136.0,67.3028,67.4106,67.2938,67.4017,42136.0
2016-03-02 15:45:00,75.0,75.25,74.98,75.25,75965.0,67.4106,67.6353,67.3927,67.6353,75965.0
2016-03-02 15:50:00,75.25,75.25,75.07,75.15,47953.0,67.6353,67.6353,67.4736,67.5455,47953.0
2016-03-02 15:55:00,75.14,75.22,75.1,75.17,92938.0,67.5365,67.6084,67.5005,67.5634,92938.0
2016-03-03 09:30:00,74.44,74.51,74.3,74.47,100795.0,66.9073,66.9702,66.7815,66.9343,100795.0
2016-03-03 09:35:00,74.47,74.56,73.32,73.45,87827.0,66.9343,67.0152,65.9006,66.0175,87827.0
2016-03-03 09:40:00,73.42,74.19,73.41,74.07,53603.0,65.9905,66.6826,65.9815,66.5748,53603.0
2016-03-03 09:45:00,73.98,74.2,73.9,74.18,45037.0,66.4939,66.6916,66.422,66.6736,45037.0
2016-03-03 09:50:00,74.2,74.24,74.13,74.2,28427.0,66.6916,66.7276,66.6287,66.6916,28427.0
2016-03-03 09:55:00,74.21,74.35,74.14,74.28,39166.0,66.7006,66.8264,66.6377,66.7635,39166.0
2016-03-03 10:00:00,74.3,74.36,74.23,74.36,78398.0,66.7815,66.8354,66.7186,66.8354,78398.0
2016-03-03 10:05:00,74.34,74.41,74.16,74.19,43172.0,66.8174,66.8803,66.6556,66.6826,43172.0
2016-03-03 10:10:00,74.16,74.24,73.94,73.96,29522.0,66.6556,66.7276,66.4579,66.4759,29522.0
2016-03-03 10:15:00,73.95,74.03,73.72,73.75,103965.0,66.4669,66.5388,66.2602,66.2871,103965.0
2016-03-03 10:20:00,73.76,73.91,73.7,73.76,46064.0,66.2961,66.4309,66.2422,66.2961,46064.0
2016-03-03 10:25:00,73.76,73.76,73.61,73.63,29450.0,66.2961,66.2961,66.1613,66.1793,29450.0
2016-03-03 10:30:00,73.63,73.81,73.62,73.74,39587.0,66.1793,66.3411,66.1703,66.2781,39587.0
2016-03-03 10:35:00,73.75,73.81,73.72,73.75,33069.0,66.2871,66.3411,66.2602,66.2871,33069.0
2016-03-03 10:40:00,73.77,73.78,73.72,73.74,63404.0,66.3051,66.3141,66.2602,66.2781,63404.0
2016-03-03 10:45:00,73.75,73.8,73.75,73.78,43198.0,66.2871,66.3321,66.2871,66.3141,43198.0
2016-03-03 10:50:00,73.77,73.85,73.77,73.83,59282.0,66.3051,66.377,66.3051,66.359,59282.0
2016-03-03 10:55:00,73.83,73.89,73.77,73.86,54226.0,66.359,66.413,66.3051,66.386,54226.0
2016-03-03 11:00:00,73.86,74.08,73.85,73.97,41896.0,66.386,66.5837,66.377,66.4849,41896.0
2016-03-03 11:05:00,73.96,74.03,73.96,74.02,39001.0,66.4759,66.5388,66.4759,66.5298,39001.0
2016-03-03 11:10:00,74.01,74.06,73.94,73.95,59293.0,66.5208,66.5658,66.4579,66.4669,59293.0
2016-03-03 11:15:00,73.96,73.96,73.77,73.8,36670.0,66.4759,66.4759,66.3051,66.3321,36670.0
2016-03-03 11:20:00,73.79,73.89,73.75,73.87,28754.0,66.3231,66.413,66.2871,66.395,28754.0
2016-03-03 11:25:00,73.86,73.94,73.84,73.86,25151.0,66.386,66.4579,66.368,66.386,25151.0
2016-03-03 11:30:00,73.85,73.88,73.82,73.85,30873.0,66.377,66.404,66.3501,66.377,30873.0
2016-03-03 11:35:00,73.86,73.94,73.82,73.94,28045.0,66.386,66.4579,66.3501,66.4579,28045.0
2016-03-03 11:40:00,73.97,74.02,73.86,73.99,20636.0,66.4849,66.5298,66.386,66.5029,20636.0
2016-03-03 11:45:00,73.99,74.09,73.98,74.06,16371.0,66.5029,66.5927,66.4939,66.5658,16371.0
2016-03-03 11:50:00,74.07,74.3,74.04,74.3,19889.0,66.5748,66.7815,66.5478,66.7815,19889.0
2016-03-03 11:55:00,74.26,74.38,74.23,74.37,20056.0,66.7455,66.8534,66.7186,66.8444,20056.0
2016-03-03 12:00:00,74.36,74.41,74.33,74.36,58051.0,66.8354,66.8803,66.8084,66.8354,58051.0
2016-03-03 12:05:00,74.36,74.36,74.25,74.3,18825.0,66.8354,66.8354,66.7365,66.7815,18825.0
2016-03-03 12:10:00,74.32,74.56,74.32,74.45,25702.0,66.7995,67.0152,66.7995,66.9163,25702.0
2016-03-03 12:15:00,74.46,74.47,74.36,74.37,33533.0,66.9253,66.9343,66.8354,66.8444,33533.0
2016-03-03 12:20:00,74.37,74.61,74.36,74.59,14249.0,66.8444,67.0601,66.8354,67.0421,14249.0
2016-03-03 12:25:00,74.57,74.57,74.43,74.48,11483.0,67.0242,67.0242,66.8983,66.9433,11483.0
2016-03-03 12:30:00,74.46,74.54,74.43,74.51,19986.0,66.9253,66.9972,66.8983,66.9702,19986.0
2016-03-03 12:35:00,74.53,74.7,74.5,74.7,19589.0,66.9882,67.141,66.9612,67.141,19589.0
2016-03-03 12:40:00,74.67,74.71,74.67,74.71,14781.0,67.114,67.15,67.114,67.15,14781.0
2016-03-03 12:45:00,74.69,74.79,74.69,74.75,17194.0,67.132,67.2219,67.132,67.1859,17194.0
2016-03-03 12:50:00,74.73,74.78,74.69,74.78,10476.0,67.168,67.2129,67.132,67.2129,10476.0
2016-03-03 12:55:00,74.79,74.89,74.76,74.89,23229.0,67.2219,67.3118,67.1949,67.3118,23229.0
2016-03-03 13:00:00,74.89,74.94,74.85,74.92,18646.0,67.3118,67.3567,67.2758,67.3387,18646.0
2016-03-03 13:05:00,74.91,75.01,74.84,75.0,29828.0,67.3298,67.4196,67.2668,67.4106,29828.0
2016-03-03 13:10:00,75.0,75.04,74.95,75.0,17159.0,67.4106,67.4466,67.3657,67.4106,17159.0
2016-03-03 13:15:00,75.0,75.05,74.97,75.01,16095.0,67.4106,67.4556,67.3837,67.4196,16095.0
2016-03-03 13:20:00,75.01,75.06,74.97,74.98,35342.0,67.4196,67.4646,67.3837,67.3927,35342.0
2016-03-03 13:25:00,74.98,74.99,74.78,74.84,29355.0,67.3927,67.4017,67.2129,67.2668,29355.0
2016-03-03 13:30:00,74.85,75.11,74.84,75.11,20175.0,67.2758,67.5095,67.2668,67.5095,20175.0
2016-03-03 13:35:00,75.11,75.24,75.09,75.23,31046.0,67.5095,67.6264,67.4915,67.6174,31046.0
2016-03-03 13:40:00,75.25,75.31,75.22,75.31,18296.0,67.6353,67.6893,67.6084,67.6893,18296.0
2016-03-03 13:45:00,75.32,75.36,75.26,75.28,21758.0,67.6983,67.7342,67.6443,67.6623,21758.0
2016-03-03 13:50:00,75.3,75.35,75.27,75.29,33073.0,67.6803,67.7252,67.6533,67.6713,33073.0
2016-03-03 13:55:00,75.29,75.34,75.26,75.33,8414.0,67.6713,67.7162,67.6443,67.7073,8414.0
2016-03-03 14:00:00,75.35,75.35,75.26,75.28,25262.0,67.7252,67.7252,67.6443,67.6623,25262.0
2016-03-03 14:05:00,75.25,75.26,75.09,75.1,15782.0,67.6353,67.6443,67.4915,67.5005,15782.0
2016-03-03 14:10:00,75.09,75.1,75.02,75.07,10978.0,67.4915,67.5005,67.4286,67.4736,10978.0
2016-03-03 14:15:00,75.08,75.28,75.07,75.28,19195.0,67.4826,67.6623,67.4736,67.6623,19195.0
2016-03-03 14:20:00,75.26,75.31,75.22,75.27,24841.0,67.6443,67.6893,67.6084,67.6533,24841.0
2016-03-03 14:25:00,75.28,75.44,75.27,75.37,19631.0,67.6623,67.8061,67.6533,67.7432,19631.0
2016-03-03 14:30:00,75.36,75.39,75.27,75.27,14498.0,67.7342,67.7612,67.6533,67.6533,14498.0
2016-03-03 14:35:00,75.26,75.32,75.25,75.31,16551.0,67.6443,67.6983,67.6353,67.6893,16551.0
2016-03-03 14:40:00,75.32,75.47,75.31,75.45,24611.0,67.6983,67.8331,67.6893,67.8151,24611.0
2016-03-03 14:45:00,75.45,75.5,75.43,75.48,18982.0,67.8151,67.8601,67.7971,67.8421,18982.0
2016-03-03 14:50:00,75.48,75.61,75.46,75.59,27847.0,67.8421,67.9589,67.8241,67.9409,27847.0
2016-03-03 14:55:00,75.59,75.61,75.54,75.58,32397.0,67.9409,67.9589,67.896,67.932,32397.0
2016-03-03 15:00:00,75.58,75.65,75.57,75.63,31997.0,67.932,67.9949,67.923,67.9769,31997.0
2016-03-03 15:05:00,75.62,75.63,75.45,75.48,34332.0,67.9679,67.9769,67.8151,67.8421,34332.0
2016-03-03 15:10:00,75.49,75.5,75.44,75.48,20074.0,67.8511,67.8601,67.8061,67.8421,20074.0
2016-03-03 15:15:00,75.47,75.51,75.45,75.45,19650.0,67.8331,67.869,67.8151,67.8151,19650.0
2016-03-03 15:20:00,75.47,75.56,75.46,75.56,15108.0,67.8331,67.914,67.8241,67.914,15108.0
2016-03-03 15:25:00,75.55,75.62,75.52,75.6,16579.0,67.905,67.9679,67.878,67.9499,16579.0
2016-03-03 15:30:00,75.59,75.59,75.44,75.52,39281.0,67.9409,67.9409,67.8061,67.878,39281.0
2016-03-03 15:35:00,75.51,75.59,75.5,75.56,21025.0,67.869,67.9409,67.8601,67.914,21025.0
2016-03-03 15:40:00,75.55,75.62,75.54,75.61,24124.0,67.905,67.9679,67.896,67.9589,24124.0
2016-03-03 15:45:00,75.61,75.66,75.6,75.61,57708.0,67.9589,68.0039,67.9499,67.9589,57708.0
2016-03-03 15:50:00,75.62,75.67,75.6,75.62,54662.0,67.9679,68.0128,67.9499,67.9679,54662.0
2016-03-03 15:55:00,75.63,75.7,75.59,75.69,106354.0,67.9769,68.0398,67.9409,68.0308,106354.0
2016-03-04 09:30:00,75.77,75.79,75.07,75.07,44045.0,68.1027,68.1207,67.4736,67.4736,44045.0
2016-03-04 09:35:00,75.09,75.56,75.09,75.47,23192.0,67.4915,67.914,67.4915,67.8331,23192.0
2016-03-04 09:40:00,75.47,75.57,75.09,75.57,20379.0,67.8331,67.923,67.4915,67.923,20379.0
2016-03-04 09:45:00,75.63,75.7,75.42,75.58,21651.0,67.9769,68.0398,67.7881,67.932,21651.0
2016-03-04 09:50:00,75.68,75.68,75.23,75.27,80901.0,68.0218,68.0218,67.6174,67.6533,80901.0
2016-03-04 09:55:00,75.33,75.36,74.77,74.96,52722.0,67.7073,67.7342,67.2039,67.3747,52722.0
2016-03-04 10:00:00,74.95,75.11,74.73,74.83,34634.0,67.3657,67.5095,67.168,67.2578,34634.0
2016-03-04 10:05:00,74.84,75.02,74.79,74.97,29346.0,67.2668,67.4286,67.2219,67.3837,29346.0
2016-03-04 10:10:00,74.94,75.02,74.82,75.02,35459.0,67.3567,67.4286,67.2489,67.4286,35459.0
2016-03-04 10:15:00,74.99,75.02,74.82,74.95,36740.0,67.4017,67.4286,67.2489,67.3657,36740.0
2016-03-04 10:20:00,74.92,74.98,74.41,74.42,52634.0,67.3387,67.3927,66.8803,66.8893,52634.0
2016-03-04 10:25:00,74.4,74.46,74.17,74.18,80649.0,66.8714,66.9253,66.6646,66.6736,80649.0
2016-03-04 10:30:00,74.17,74.27,74.01,74.18,65021.0,66.6646,66.7545,66.5208,66.6736,65021.0
2016-03-04 10:35:00,74.2,74.24,74.04,74.07,42648.0,66.6916,66.7276,66.5478,66.5748,42648.0
2016-03-04 10:40:00,74.06,74.08,73.91,73.96,58865.0,66.5658,66.5837,66.4309,66.4759,58865.0
2016-03-04 10:45:00,73.95,74.02,73.91,74.0,47321.0,66.4669,66.5298,66.4309,66.5118,47321.0
2016-03-04 10:50:00,74.0,74.0,73.83,73.84,90761.0,66.5118,66.5118,66.359,66.368,90761.0
2016-03-04 10:55:00,73.86,73.96,73.84,73.96,70990.0,66.386,66.4759,66.368,66.4759,70990.0
2016-03-04 11:00:00,73.96,74.01,73.92,73.92,40965.0,66.4759,66.5208,66.4399,66.4399,40965.0
2016-03-04 11:05:00,73.92,73.95,73.9,73.9,36326.0,66.4399,66.4669,66.422,66.422,36326.0
2016-03-04 11:10:00,73.9,73.98,73.84,73.92,52871.0,66.422,66.4939,66.368,66.4399,52871.0
2016-03-04 11:15:00,73.91,73.99,73.87,73.99,52797.0,66.4309,66.5029,66.395,66.5029,52797.0
2016-03-04 11:20:00,73.98,74.03,73.71,73.73,67242.0,66.4939,66.5388,66.2512,66.2692,67242.0
2016-03-04 11:25:00,73.73,73.73,73.56,73.56,32109.0,66.2692,66.2692,66.1164,66.1164,32109.0
2016-03-04 11:30:00,73.58,73.71,73.41,73.42,54265.0,66.1343,66.2512,65.9815,65.9905,54265.0
2016-03-04 11:35:00,73.42,73.54,73.27,73.29,43904.0,65.9905,66.0984,65.8557,65.8737,43904.0
2016-03-04 11:40:00,73.27,73.27,73.0,73.01,52495.0,65.8557,65.8557,65.613,65.622,52495.0
2016-03-04 11:45:00,73.01,73.02,72.62,72.63,81162.0,65.622,65.631,65.2715,65.2805,81162.0
2016-03-04 11:50:00,72.67,72.73,72.57,72.64,40440.0,65.3164,65.3704,65.2265,65.2895,40440.0
2016-03-04 11:55:00,72.64,72.77,72.59,72.75,68204.0,65.2895,65.4063,65.2445,65.3883,68204.0
2016-03-04 12:00:00,72.73,72.9,72.6,72.72,69411.0,65.3704,65.5231,65.2535,65.3614,69411.0
2016-03-04 12:05:00,72.72,72.78,72.36,72.4,103220.0,65.3614,65.4153,65.0378,65.0737,103220.0
2016-03-04 12:10:00,72.4,72.61,72.31,72.6,104681.0,65.0737,65.2625,64.9929,65.2535,104681.0
2016-03-04 12:15:00,72.59,72.63,72.48,72.51,42611.0,65.2445,65.2805,65.1456,65.1726,42611.0
2016-03-04 12:20:00,72.5,72.74,72.5,72.56,34249.0,65.1636,65.3793,65.1636,65.2176,34249.0
2016-03-04 12:25:00,72.56,72.8,72.54,72.78,18757.0,65.2176,65.4333,65.1996,65.4153,18757.0
2016-03-04 12:30:00,72.79,72.95,72.77,72.92,16069.0,65.4243,65.5681,65.4063,65.5411,16069.0
2016-03-04 12:35:00,72.94,73.12,72.91,73.0,33154.0,65.5591,65.7209,65.5321,65.613,33154.0
2016-03-04 12:40:00,72.99,73.13,72.99,73.09,28515.0,65.604,65.7299,65.604,65.6939,28515.0
2016-03-04 12:45:00,73.11,73.27,73.09,73.24,23247.0,65.7119,65.8557,65.6939,65.8287,23247.0
2016-03-04 12:50:00,73.23,73.28,73.18,73.19,40108.0,65.8198,65.8647,65.7748,65.7838,40108.0
2016-03-04 12:55:00,73.2,73.32,73.18,73.32,41436.0,65.7928,65.9006,65.7748,65.9006,41436.0
2016-03-04 13:00:00,73.3,73.36,73.26,73.34,23059.0,65.8827,65.9366,65.8467,65.9186,23059.0
2016-03-04 13:05:00,73.37,73.42,73.31,73.31,40990.0,65.9456,65.9905,65.8917,65.8917,40990.0
2016-03-04 13:10:00,73.31,73.33,73.19,73.27,105481.0,65.8917,65.9096,65.7838,65.8557,105481.0
2016-03-04 13:15:00,73.29,73.59,73.29,73.58,71954.0,65.8737,66.1433,65.8737,66.1343,71954.0
2016-03-04 13:20:00,73.57,73.69,73.41,73.59,58601.0,66.1254,66.2332,65.9815,66.1433,58601.0
2016-03-04 13:25:00,73.59,73.64,73.53,73.54,22999.0,66.1433,66.1883,66.0894,66.0984,22999.0
2016-03-04 13:30:00,73.57,73.82,73.53,73.82,50746.0,66.1254,66.3501,66.0894,66.3501,50746.0
2016-03-04 13:35:00,73.83,73.93,73.74,73.9,24303.0,66.359,66.4489,66.2781,66.422,24303.0
2016-03-04 13:40:00,73.89,74.24,73.89,74.07,75416.0,66.413,66.7276,66.413,66.5748,75416.0
2016-03-04 13:45:00,74.05,74.22,74.0,74.11,73358.0,66.5568,66.7096,66.5118,66.6107,73358.0
2016-03-04 13:50:00,74.13,74.25,74.05,74.06,36940.0,66.6287,66.7365,66.5568,66.5658,36940.0
2016-03-04 13:55:00,74.08,74.25,74.05,74.21,39217.0,66.5837,66.7365,66.5568,66.7006,39217.0
2016-03-04 14:00:00,74.24,74.3,74.13,74.28,25902.0,66.7276,66.7815,66.6287,66.7635,25902.0
2016-03-04 14:05:00,74.26,74.47,74.23,74.44,56408.0,66.7455,66.9343,66.7186,66.9073,56408.0
2016-03-04 14:10:00,74.42,74.5,74.28,74.34,68281.0,66.8893,66.9612,66.7635,66.8174,68281.0
2016-03-04 14:15:00,74.32,74.44,74.31,74.36,31097.0,66.7995,66.9073,66.7905,66.8354,31097.0
2016-03-04 14:20:00,74.33,74.55,74.33,74.53,21034.0,66.8084,67.0062,66.8084,66.9882,21034.0
2016-03-04 14:25:00,74.5,74.56,74.38,74.38,42324.0,66.9612,67.0152,66.8534,66.8534,42324.0
2016-03-04 14:30:00,74.36,74.43,74.18,74.43,38517.0,66.8354,66.8983,66.6736,66.8983,38517.0
2016-03-04 14:35:00,74.43,74.49,74.07,74.28,64830.0,66.8983,66.9523,66.5748,66.7635,64830.0
2016-03-04 14:40:00,74.28,74.31,73.84,73.85,41822.0,66.7635,66.7905,66.368,66.377,41822.0
2016-03-04 14:45:00,73.86,74.1,73.76,73.98,28748.0,66.386,66.6017,66.2961,66.4939,28748.0
2016-03-04 14:50:00,73.96,73.96,73.54,73.55,46784.0,66.4759,66.4759,66.0984,66.1074,46784.0
2016-03-04 14:55:00,73.56,73.79,73.49,73.79,53869.0,66.1164,66.3231,66.0534,66.3231,53869.0
2016-03-04 15:00:00,73.75,73.85,73.55,73.55,31547.0,66.2871,66.377,66.1074,66.1074,31547.0
2016-03-04 15:05:00,73.57,73.78,73.53,73.72,32162.0,66.1254,66.3141,66.0894,66.2602,32162.0
2016-03-04 15:10:00,73.76,73.79,73.43,73.59,46573.0,66.2961,66.3231,65.9995,66.1433,46573.0
2016-03-04 15:15:00,73.59,73.78,73.56,73.76,54072.0,66.1433,66.3141,66.1164,66.2961,54072.0
2016-03-04 15:20:00,73.78,73.95,73.76,73.86,55601.0,66.3141,66.4669,66.2961,66.386,55601.0
2016-03-04 15:25:00,73.86,74.04,73.86,73.99,67626.0,66.386,66.5478,66.386,66.5029,67626.0
2016-03-04 15:30:00,74.0,74.03,73.87,73.91,66004.0,66.5118,66.5388,66.395,66.4309,66004.0
2016-03-04 15:35:00,73.87,74.04,73.87,74.0,96360.0,66.395,66.5478,66.395,66.5118,96360.0
2016-03-04 15:40:00,74.01,74.18,73.98,74.05,96707.0,66.5208,66.6736,66.4939,66.5568,96707.0
2016-03-04 15:45:00,74.05,74.08,73.99,74.07,73189.0,66.5568,66.5837,66.5029,66.5748,73189.0
2016-03-04 15:50:00,74.08,74.12,73.96,74.03,116439.0,66.5837,66.6197,66.4759,66.5388,116439.0
2016-03-04 15:55:00,74.03,74.13,73.98,74.05,163816.0,66.5388,66.6287,66.4939,66.5568,163816.0
2016-03-07 09:30:00,73.05,73.37,72.86,73.03,91590.0,65.658,65.9456,65.4872,65.64,91590.0
2016-03-07 09:35:00,72.96,73.32,72.37,72.47,148556.0,65.5771,65.9006,65.0468,65.1367,148556.0
2016-03-07 09:40:00,72.48,72.86,72.4,72.54,74974.0,65.1456,65.4872,65.0737,65.1996,74974.0
2016-03-07 09:45:00,72.54,72.57,72.25,72.37,70731.0,65.1996,65.2265,64.9389,65.0468,70731.0
2016-03-07 09:50:00,72.33,72.57,72.14,72.51,72706.0,65.0108,65.2265,64.8401,65.1726,72706.0
2016-03-07 09:55:00,72.5,72.54,72.01,72.12,63452.0,65.1636,65.1996,64.7232,64.8221,63452.0
2016-03-07 10:00:00,72.11,72.42,71.96,72.42,51188.0,64.8131,65.0917,64.6783,65.0917,51188.0
2016-03-07 10:05:00,72.42,72.83,72.42,72.61,40251.0,65.0917,65.4602,65.0917,65.2625,40251.0
2016-03-07 10:10:00,72.64,72.83,72.61,72.71,32465.0,65.2895,65.4602,65.2625,65.3524,32465.0
2016-03-07 10:15:00,72.68,73.11,72.64,73.05,56558.0,65.3254,65.7119,65.2895,65.658,56558.0
2016-03-07 10:20:00,73.04,73.06,72.95,73.0,50528.0,65.649,65.667,65.5681,65.613,50528.0
2016-03-07 10:25:00,72.98,73.25,72.95,73.08,39006.0,65.5951,65.8377,65.5681,65.6849,39006.0
2016-03-07 10:30:00,73.06,73.27,73.04,73.13,27873.0,65.667,65.8557,65.649,65.7299,27873.0
2016-03-07 10:35:00,73.12,73.45,73.12,73.33,26478.0,65.7209,66.0175,65.7209,65.9096,26478.0
2016-03-07 10:40:00,73.34,73.47,73.23,73.3,29133.0,65.9186,66.0355,65.8198,65.8827,29133.0
2016-03-07 10:45:00,73.32,73.46,72.98,73.0,111430.0,65.9006,66.0265,65.5951,65.613,111430.0
2016-03-07 10:50:00,72.97,73.09,72.64,72.82,44085.0,65.5861,65.6939,65.2895,65.4512,44085.0
2016-03-07 10:55:00,72.82,72.99,72.65,72.72,19480.0,65.4512,65.604,65.2984,65.3614,19480.0
2016-03-07 11:00:00,72.76,72.98,72.75,72.98,20943.0,65.3973,65.5951,65.3883,65.5951,20943.0
2016-03-07 11:05:00,72.98,73.24,72.85,72.97,70343.0,65.5951,65.8287,65.4782,65.5861,70343.0
2016-03-07 11:10:00,72.98,73.05,72.9,73.0,31319.0,65.5951,65.658,65.5231,65.613,31319.0
2016-03-07 11:15:00,72.99,72.99,72.7,72.73,71754.0,65.604,65.604,65.3434,65.3704,71754.0
2016-03-07 11:20:00,72.73,72.9,72.7,72.73,29149.0,65.3704,65.5231,65.3434,65.3704,29149.0
2016-03-07 11:25:00,72.78,72.86,72.65,72.67,23432.0,65.4153,65.4872,65.2984,65.3164,23432.0
2016-03-07 11:30:00,72.67,72.74,72.54,72.54,40291.0,65.3164,65.3793,65.1996,65.1996,40291.0
2016-03-07 11:35:00,72.55,72.82,72.55,72.82,30162.0,65.2086,65.4512,65.2086,65.4512,30162.0
2016-03-07 11:40:00,72.84,73.12,72.79,72.86,55114.0,65.4692,65.7209,65.4243,65.4872,55114.0
2016-03-07 11:45:00,72.85,72.93,72.76,72.85,28679.0,65.4782,65.5501,65.3973,65.4782,28679.0
2016-03-07 11:50:00,72.81,72.93,72.81,72.91,14295.0,65.4423,65.5501,65.4423,65.5321,14295.0
2016-03-07 11:55:00,72.92,72.98,72.82,72.94,24345.0,65.5411,65.5951,65.4512,65.5591,24345.0
2016-03-07 12:00:00,72.94,72.99,72.9,72.93,21768.0,65.5591,65.604,65.5231,65.5501,21768.0
2016-03-07 12:05:00,72.95,73.03,72.91,72.94,23756.0,65.5681,65.64,65.5321,65.5591,23756.0
2016-03-07 12:10:00,72.95,72.95,72.68,72.75,40437.0,65.5681,65.5681,65.3254,65.3883,40437.0
2016-03-07 12:15:00,72.75,72.87,72.69,72.87,13610.0,65.3883,65.4962,65.3344,65.4962,13610.0
2016-03-07 12:20:00,72.91,72.92,72.79,72.79,15014.0,65.5321,65.5411,65.4243,65.4243,15014.0
2016-03-07 12:25:00,72.83,72.98,72.82,72.93,12219.0,65.4602,65.5951,65.4512,65.5501,12219.0
2016-03-07 12:30:00,72.95,72.96,72.86,72.96,13534.0,65.5681,65.5771,65.4872,65.5771,13534.0
2016-03-07 12:35:00,72.94,72.99,72.92,72.97,13319.0,65.5591,65.604,65.5411,65.5861,13319.0
2016-03-07 12:40:00,73.0,73.03,72.9,72.97,19128.0,65.613,65.64,65.5231,65.5861,19128.0
2016-03-07 12:45:00,72.97,73.01,72.87,73.01,13255.0,65.5861,65.622,65.4962,65.622,13255.0
2016-03-07 12:50:00,73.03,73.04,72.97,73.03,11531.0,65.64,65.649,65.5861,65.64,11531.0
2016-03-07 12:55:00,73.04,73.13,73.03,73.11,20626.0,65.649,65.7299,65.64,65.7119,20626.0
2016-03-07 13:00:00,73.12,73.19,73.09,73.18,34917.0,65.7209,65.7838,65.6939,65.7748,34917.0
2016-03-07 13:05:00,73.19,73.28,73.16,73.23,11754.0,65.7838,65.8647,65.7568,65.8198,11754.0
2016-03-07 13:10:00,73.26,73.34,73.25,73.34,16729.0,65.8467,65.9186,65.8377,65.9186,16729.0
2016-03-07 13:15:00,73.35,73.5,73.33,73.45,25571.0,65.9276,66.0624,65.9096,66.0175,25571.0
2016-03-07 13:20:00,73.46,73.5,73.18,73.25,25596.0,66.0265,66.0624,65.7748,65.8377,25596.0
2016-03-07 13:25:00,73.25,73.32,73.22,73.26,16894.0,65.8377,65.9006,65.8108,65.8467,16894.0
2016-03-07 13:30:00,73.25,73.31,73.18,73.22,28121.0,65.8377,65.8917,65.7748,65.8108,28121.0
2016-03-07 13:35:00,73.22,73.23,73.11,73.14,12914.0,65.8108,65.8198,65.7119,65.7389,12914.0
2016-03-07 13:40:00,73.14,73.3,73.06,73.29,14350.0,65.7389,65.8827,65.667,65.8737,14350.0
2016-03-07 13:45:00,73.26,73.32,73.24,73.29,17625.0,65.8467,65.9006,65.8287,65.8737,17625.0
2016-03-07 13:50:00,73.31,73.36,73.3,73.33,14480.0,65.8917,65.9366,65.8827,65.9096,14480.0
2016-03-07 13:55:00,73.34,73.34,73.22,73.29,14863.0,65.9186,65.9186,65.8108,65.8737,14863.0
2016-03-07 14:00:00,73.3,73.39,73.11,73.11,22574.0,65.8827,65.9636,65.7119,65.7119,22574.0
2016-03-07 14:05:00,73.15,73.31,73.09,73.28,20888.0,65.7479,65.8917,65.6939,65.8647,20888.0
2016-03-07 14:10:00,73.29,73.42,73.28,73.37,20229.0,65.8737,65.9905,65.8647,65.9456,20229.0
2016-03-07 14:15:00,73.35,73.35,73.21,73.21,15059.0,65.9276,65.9276,65.8018,65.8018,15059.0
2016-03-07 14:20:00,73.21,73.42,73.2,73.38,14570.0,65.8018,65.9905,65.7928,65.9546,14570.0
2016-03-07 14:25:00,73.37,73.37,73.24,73.29,16353.0,65.9456,65.9456,65.8287,65.8737,16353.0
2016-03-07 14:30:00,73.29,73.36,73.16,73.18,23446.0,65.8737,65.9366,65.7568,65.7748,23446.0
2016-03-07 14:35:00,73.14,73.21,73.01,73.2,64228.0,65.7389,65.8018,65.622,65.7928,64228.0
2016-03-07 14:40:00,73.2,73.2,73.05,73.17,18214.0,65.7928,65.7928,65.658,65.7658,18214.0
2016-03-07 14:45:00,73.18,73.33,73.18,73.25,25399.0,65.7748,65.9096,65.7748,65.8377,25399.0
2016-03-07 14:50:00,73.25,73.39,73.23,73.34,19926.0,65.8377,65.9636,65.8198,65.9186,19926.0
2016-03-07 14:55:00,73.34,73.43,73.27,73.32,19756.0,65.9186,65.9995,65.8557,65.9006,19756.0
2016-03-07 15:00:00,73.32,73.32,73.1,73.11,43707.0,65.9006,65.9006,65.7029,65.7119,43707.0
2016-03-07 15:05:00,73.1,73.27,73.01,73.27,79115.0,65.7029,65.8557,65.622,65.8557,79115.0
2016-03-07 15:10:00,73.27,73.54,73.27,73.54,43344.0,65.8557,66.0984,65.8557,66.0984,43344.0
2016-03-07 15:15:00,73.55,73.58,73.39,73.48,38649.0,66.1074,66.1343,65.9636,66.0445,38649.0
2016-03-07 15:20:00,73.48,73.56,73.44,73.53,27128.0,66.0445,66.1164,66.0085,66.0894,27128.0
2016-03-07 15:25:00,73.54,73.61,73.54,73.57,32275.0,66.0984,66.1613,66.0984,66.1254,32275.0
2016-03-07 15:30:00,73.57,73.69,73.47,73.54,50748.0,66.1254,66.2332,66.0355,66.0984,50748.0
2016-03-07 15:35:00,73.52,73.72,73.51,73.66,37671.0,66.0804,66.2602,66.0714,66.2062,37671.0
2016-03-07 15:40:00,73.66,73.7,73.58,73.6,37700.0,66.2062,66.2422,66.1343,66.1523,37700.0
2016-03-07 15:45:00,73.58,73.58,73.37,73.42,66725.0,66.1343,66.1343,65.9456,65.9905,66725.0
2016-03-07 15:50:00,73.43,73.63,73.42,73.53,69989.0,65.9995,66.1793,65.9905,66.0894,69989.0
2016-03-07 15:55:00,73.53,73.64,73.46,73.64,117369.0,66.0894,66.1883,66.0265,66.1883,117369.0
2016-03-08 09:30:00,72.26,72.48,71.94,72.06,113018.0,64.9479,65.1456,64.6603,64.7681,113018.0
2016-03-08 09:35:00,71.94,72.09,71.71,71.94,126531.0,64.6603,64.7951,64.4536,64.6603,126531.0
2016-03-08 09:40:00,71.9,71.94,71.59,71.64,122513.0,64.6243,64.6603,64.3457,64.3906,122513.0
2016-03-08 09:45:00,71.64,72.16,71.45,72.11,82305.0,64.3906,64.858,64.2199,64.8131,82305.0
2016-03-08 09:50:00,72.08,72.42,72.02,72.39,92430.0,64.7861,65.0917,64.7322,65.0648,92430.0
2016-03-08 09:55:00,72.41,72.55,72.3,72.43,123532.0,65.0827,65.2086,64.9839,65.1007,123532.0
2016-03-08 10:00:00,72.38,72.53,72.38,72.47,116574.0,65.0558,65.1906,65.0558,65.1367,116574.0
2016-03-08 10:05:00,72.45,72.57,72.09,72.11,115317.0,65.1187,65.2265,64.7951,64.8131,115317.0
2016-03-08 10:10:00,72.09,72.27,71.9,72.12,104091.0,64.7951,64.9569,64.6243,64.8221,104091.0
2016-03-08 10:15:00,72.13,72.23,71.59,71.73,77855.0,64.8311,64.9209,64.3457,64.4715,77855.0
2016-03-08 10:20:00,71.74,72.11,71.68,71.91,62030.0,64.4805,64.8131,64.4266,64.6333,62030.0
2016-03-08 10:25:00,71.91,72.09,71.78,71.88,46769.0,64.6333,64.7951,64.5165,64.6064,46769.0
2016-03-08 10:30:00,71.92,71.99,71.61,71.99,74247.0,64.6423,64.7052,64.3637,64.7052,74247.0
2016-03-08 10:35:00,71.98,72.06,71.85,71.97,40437.0,64.6962,64.7681,64.5794,64.6873,40437.0
2016-03-08 10:40:00,71.96,71.96,71.8,71.89,20437.0,64.6783,64.6783,64.5345,64.6154,20437.0
2016-03-08 10:45:00,71.9,72.01,71.88,72.0,27331.0,64.6243,64.7232,64.6064,64.7142,27331.0
2016-03-08 10:50:00,71.97,72.19,71.93,72.11,36820.0,64.6873,64.885,64.6513,64.8131,36820.0
2016-03-08 10:55:00,72.12,72.2,72.02,72.11,44812.0,64.8221,64.894,64.7322,64.8131,44812.0
2016-03-08 11:00:00,72.1,72.18,72.05,72.15,31493.0,64.8041,64.876,64.7592,64.849,31493.0
2016-03-08 11:05:00,72.13,72.25,72.09,72.21,88312.0,64.8311,64.9389,64.7951,64.903,88312.0
2016-03-08 11:10:00,72.23,72.24,72.02,72.09,52985.0,64.9209,64.9299,64.7322,64.7951,52985.0
2016-03-08 11:15:00,72.11,72.26,72.08,72.21,38637.0,64.8131,64.9479,64.7861,64.903,38637.0
2016-03-08 11:20:00,72.17,72.27,71.83,71.97,61941.0,64.867,64.9569,64.5614,64.6873,61941.0
2016-03-08 11:25:00,72.0,72.23,72.0,72.1,21191.0,64.7142,64.9209,64.7142,64.8041,21191.0
2016-03-08 11:30:00,72.09,72.3,72.06,72.18,28131.0,64.7951,64.9839,64.7681,64.876,28131.0
2016-03-08 11:35:00,72.2,72.26,72.14,72.16,31130.0,64.894,64.9479,64.8401,64.858,31130.0
2016-03-08 11:40:00,72.17,72.17,71.97,72.08,21996.0,64.867,64.867,64.6873,64.7861,21996.0
2016-03-08 11:45:00,72.08,72.23,72.06,72.06,25928.0,64.7861,64.9209,64.7681,64.7681,25928.0
2016-03-08 11:50:00,72.06,72.19,72.02,72.13,22524.0,64.7681,64.885,64.7322,64.8311,22524.0
2016-03-08 11:55:00,72.17,72.2,72.05,72.13,27008.0,64.867,64.894,64.7592,64.8311,27008.0
2016-03-08 12:00:00,72.12,72.2,72.02,72.14,26450.0,64.8221,64.894,64.7322,64.8401,26450.0
2016-03-08 12:05:00,72.13,72.18,72.07,72.14,38053.0,64.8311,64.876,64.7771,64.8401,38053.0
2016-03-08 12:10:00,72.12,72.15,71.92,71.93,61895.0,64.8221,64.849,64.6423,64.6513,61895.0
2016-03-08 12:15:00,71.91,71.99,71.82,71.94,47163.0,64.6333,64.7052,64.5524,64.6603,47163.0
2016-03-08 12:20:00,71.95,71.99,71.78,71.8,52748.0,64.6693,64.7052,64.5165,64.5345,52748.0
2016-03-08 12:25:00,71.78,71.84,71.59,71.66,43508.0,64.5165,64.5704,64.3457,64.4086,43508.0
2016-03-08 12:30:00,71.66,71.91,71.66,71.85,23087.0,64.4086,64.6333,64.4086,64.5794,23087.0
2016-03-08 12:35:00,71.86,71.91,71.73,71.81,26605.0,64.5884,64.6333,64.4715,64.5434,26605.0
2016-03-08 12:40:00,71.82,71.93,71.79,71.88,18260.0,64.5524,64.6513,64.5255,64.6064,18260.0
2016-03-08 12:45:00,71.86,71.91,71.63,71.67,23766.0,64.5884,64.6333,64.3817,64.4176,23766.0
2016-03-08 12:50:00,71.66,71.7,71.62,71.63,25792.0,64.4086,64.4446,64.3727,64.3817,25792.0
2016-03-08 12:55:00,71.64,71.71,71.54,71.58,34436.0,64.3906,64.4536,64.3008,64.3367,34436.0
2016-03-08 13:00:00,71.59,71.61,71.48,71.53,39267.0,64.3457,64.3637,64.2468,64.2918,39267.0
2016-03-08 13:05:00,71.51,71.59,71.48,71.53,17907.0,64.2738,64.3457,64.2468,64.2918,17907.0
2016-03-08 13:10:00,71.55,71.57,71.37,71.45,21543.0,64.3098,64.3277,64.148,64.2199,21543.0
2016-03-08 13:15:00,71.45,71.54,71.44,71.44,17396.0,64.2199,64.3008,64.2109,64.2109,17396.0
2016-03-08 13:20:00,71.48,71.63,71.47,71.63,21939.0,64.2468,64.3817,64.2379,64.3817,21939.0
2016-03-08 13:25:00,71.64,71.82,71.64,71.73,19809.0,64.3906,64.5524,64.3906,64.4715,19809.0
2016-03-08 13:30:00,71.72,71.72,71.59,71.62,19266.0,64.4626,64.4626,64.3457,64.3727,19266.0
2016-03-08 13:35:00,71.62,71.93,71.61,71.92,20584.0,64.3727,64.6513,64.3637,64.6423,20584.0
2016-03-08 13:40:00,71.92,71.92,71.77,71.78,38308.0,64.6423,64.6423,64.5075,64.5165,38308.0
2016-03-08 13:45:00,71.78,71.78,71.63,71.63,50437.0,64.5165,64.5165,64.3817,64.3817,50437.0
2016-03-08 13:50:00,71.63,71.63,71.39,71.4,23333.0,64.3817,64.3817,64.1659,64.1749,23333.0
2016-03-08 13:55:00,71.4,71.56,71.4,71.45,27611.0,64.1749,64.3187,64.1749,64.2199,27611.0
2016-03-08 14:00:00,71.45,71.47,71.29,71.44,26317.0,64.2199,64.2379,64.0761,64.2109,26317.0
2016-03-08 14:05:00,71.42,71.44,71.32,71.37,15959.0,64.1929,64.2109,64.103,64.148,15959.0
2016-03-08 14:10:00,71.38,71.44,71.3,71.33,26311.0,64.157,64.2109,64.0851,64.112,26311.0
2016-03-08 14:15:00,71.3,71.3,71.1,71.1,36737.0,64.0851,64.0851,63.9053,63.9053,36737.0
2016-03-08 14:20:00,71.1,71.17,71.07,71.1,25440.0,63.9053,63.9682,63.8783,63.9053,25440.0
2016-03-08 14:25:00,71.09,71.12,70.96,71.01,29485.0,63.8963,63.9233,63.7795,63.8244,29485.0
2016-03-08 14:30:00,71.01,71.06,70.93,71.05,21935.0,63.8244,63.8693,63.7525,63.8604,21935.0
2016-03-08 14:35:00,71.06,71.14,70.91,70.98,29374.0,63.8693,63.9412,63.7345,63.7974,29374.0
2016-03-08 14:40:00,70.96,71.0,70.88,71.0,34241.0,63.7795,63.8154,63.7076,63.8154,34241.0
2016-03-08 14:45:00,71.0,71.02,70.89,70.89,35533.0,63.8154,63.8334,63.7165,63.7165,35533.0
2016-03-08 14:50:00,70.88,70.88,70.68,70.81,41677.0,63.7076,63.7076,63.5278,63.6446,41677.0
2016-03-08 14:55:00,70.82,70.88,70.79,70.86,22040.0,63.6536,63.7076,63.6267,63.6896,22040.0
2016-03-08 15:00:00,70.86,70.9,70.64,70.65,36180.0,63.6896,63.7255,63.4918,63.5008,36180.0
2016-03-08 15:05:00,70.65,70.81,70.64,70.76,50979.0,63.5008,63.6446,63.4918,63.5997,50979.0
2016-03-08 15:10:00,70.75,70.88,70.7,70.86,38149.0,63.5907,63.7076,63.5458,63.6896,38149.0
2016-03-08 15:15:00,70.86,70.89,70.81,70.84,45184.0,63.6896,63.7165,63.6446,63.6716,45184.0
2016-03-08 15:20:00,70.85,71.02,70.81,71.02,28493.0,63.6806,63.8334,63.6446,63.8334,28493.0
2016-03-08 15:25:00,71.02,71.05,70.83,70.84,54335.0,63.8334,63.8604,63.6626,63.6716,54335.0
2016-03-08 15:30:00,70.84,70.85,70.76,70.78,54230.0,63.6716,63.6806,63.5997,63.6177,54230.0
2016-03-08 15:35:00,70.79,70.83,70.68,70.7,63330.0,63.6267,63.6626,63.5278,63.5458,63330.0
2016-03-08 15:40:00,70.69,70.73,70.63,70.7,113082.0,63.5368,63.5727,63.4829,63.5458,113082.0
2016-03-08 15:45:00,70.7,70.73,70.58,70.63,120976.0,63.5458,63.5727,63.4379,63.4829,120976.0
2016-03-08 15:50:00,70.62,70.63,70.56,70.58,101806.0,63.4739,63.4829,63.4199,63.4379,101806.0
2016-03-08 15:55:00,70.58,70.71,70.53,70.63,198772.0,63.4379,63.5548,63.393,63.4829,198772.0
2016-03-09 09:30:00,71.06,71.22,70.33,70.39,67153.0,63.8693,64.0132,63.2132,63.2671,67153.0
2016-03-09 09:35:00,70.38,70.38,69.69,69.84,95014.0,63.2582,63.2582,62.638,62.7728,95014.0
2016-03-09 09:40:00,69.85,69.99,69.27,69.53,78858.0,62.7818,62.9076,62.2605,62.4942,78858.0
2016-03-09 09:45:00,69.66,69.85,69.54,69.67,45181.0,62.611,62.7818,62.5032,62.62,45181.0
2016-03-09 09:50:00,69.65,69.74,69.48,69.68,46445.0,62.602,62.6829,62.4492,62.629,46445.0
2016-03-09 09:55:00,69.67,69.73,69.55,69.69,46224.0,62.62,62.6739,62.5121,62.638,46224.0
2016-03-09 10:00:00,69.67,69.74,69.48,69.59,73400.0,62.62,62.6829,62.4492,62.5481,73400.0
2016-03-09 10:05:00,69.63,69.72,69.46,69.49,26911.0,62.584,62.6649,62.4312,62.4582,26911.0
2016-03-09 10:10:00,69.5,69.66,69.28,69.4,36663.0,62.4672,62.611,62.2695,62.3773,36663.0
2016-03-09 10:15:00,69.39,69.6,69.28,69.32,32906.0,62.3683,62.5571,62.2695,62.3054,32906.0
2016-03-09 10:20:00,69.3,69.51,69.3,69.5,41523.0,62.2874,62.4762,62.2874,62.4672,41523.0
2016-03-09 10:25:00,69.52,69.9,69.52,69.67,36536.0,62.4852,62.8267,62.4852,62.62,36536.0
2016-03-09 10:30:00,69.66,69.85,69.59,69.83,31152.0,62.611,62.7818,62.5481,62.7638,31152.0
2016-03-09 10:35:00,69.83,70.17,69.83,70.17,28659.0,62.7638,63.0694,62.7638,63.0694,28659.0
2016-03-09 10:40:00,70.16,70.31,70.15,70.29,25727.0,63.0604,63.1952,63.0514,63.1773,25727.0
2016-03-09 10:45:00,70.32,70.32,69.95,70.04,59874.0,63.2042,63.2042,62.8717,62.9526,59874.0
2016-03-09 10:50:00,70.02,70.02,69.56,69.67,48482.0,62.9346,62.9346,62.5211,62.62,48482.0
2016-03-09 10:55:00,69.69,70.12,69.65,70.12,48934.0,62.638,63.0245,62.602,63.0245,48934.0
2016-03-09 11:00:00,70.09,70.34,70.06,70.34,25731.0,62.9975,63.2222,62.9705,63.2222,25731.0
2016-03-09 11:05:00,70.34,70.42,70.3,70.33,24147.0,63.2222,63.2941,63.1862,63.2132,24147.0
2016-03-09 11:10:00,70.35,70.44,70.26,70.28,32044.0,63.2312,63.3121,63.1503,63.1683,32044.0
2016-03-09 11:15:00,70.27,70.28,70.03,70.12,41198.0,63.1593,63.1683,62.9436,63.0245,41198.0
2016-03-09 11:20:00,70.17,70.33,70.05,70.33,16604.0,63.0694,63.2132,62.9615,63.2132,16604.0
2016-03-09 11:25:00,70.34,70.46,70.3,70.34,22182.0,63.2222,63.3301,63.1862,63.2222,22182.0
2016-03-09 11:30:00,70.35,70.51,70.33,70.36,20644.0,63.2312,63.375,63.2132,63.2402,20644.0
2016-03-09 11:35:00,70.37,70.53,70.35,70.39,12108.0,63.2492,63.393,63.2312,63.2671,12108.0
2016-03-09 11:40:00,70.39,70.39,70.2,70.23,22368.0,63.2671,63.2671,63.0964,63.1233,22368.0
2016-03-09 11:45:00,70.23,70.24,70.05,70.1,24804.0,63.1233,63.1323,62.9615,63.0065,24804.0
2016-03-09 11:50:00,70.12,70.35,70.1,70.35,7300.0,63.0245,63.2312,63.0065,63.2312,7300.0
2016-03-09 11:55:00,70.36,70.44,70.19,70.2,32370.0,63.2402,63.3121,63.0874,63.0964,32370.0
2016-03-09 12:00:00,70.21,70.39,70.14,70.27,51093.0,63.1054,63.2671,63.0424,63.1593,51093.0
2016-03-09 12:05:00,70.3,70.39,70.26,70.39,20862.0,63.1862,63.2671,63.1503,63.2671,20862.0
2016-03-09 12:10:00,70.37,70.43,70.25,70.3,7314.0,63.2492,63.3031,63.1413,63.1862,7314.0
2016-03-09 12:15:00,70.3,70.33,70.13,70.28,40234.0,63.1862,63.2132,63.0334,63.1683,40234.0
2016-03-09 12:20:00,70.31,70.32,70.15,70.26,25734.0,63.1952,63.2042,63.0514,63.1503,25734.0
2016-03-09 12:25:00,70.27,70.27,70.09,70.12,39753.0,63.1593,63.1593,62.9975,63.0245,39753.0
2016-03-09 12:30:00,70.15,70.16,69.94,70.06,24152.0,63.0514,63.0604,62.8627,62.9705,24152.0
2016-03-09 12:35:00,70.04,70.06,69.97,70.01,6674.0,62.9526,62.9705,62.8896,62.9256,6674.0
2016-03-09 12:40:00,70.03,70.1,69.93,69.93,10584.0,62.9436,63.0065,62.8537,62.8537,10584.0
2016-03-09 12:45:00,69.95,69.97,69.79,69.81,26991.0,62.8717,62.8896,62.7279,62.7458,26991.0
2016-03-09 12:50:00,69.8,69.91,69.74,69.75,19472.0,62.7368,62.8357,62.6829,62.6919,19472.0
2016-03-09 12:55:00,69.75,69.77,69.63,69.64,18971.0,62.6919,62.7099,62.584,62.593,18971.0
2016-03-09 13:00:00,69.65,69.75,69.64,69.65,17147.0,62.602,62.6919,62.593,62.602,17147.0
2016-03-09 13:05:00,69.66,69.71,69.61,69.64,9892.0,62.611,62.6559,62.5661,62.593,9892.0
2016-03-09 13:10:00,69.64,69.89,69.63,69.79,14674.0,62.593,62.8177,62.584,62.7279,14674.0
2016-03-09 13:15:00,69.78,69.82,69.72,69.74,8788.0,62.7189,62.7548,62.6649,62.6829,8788.0
2016-03-09 13:20:00,69.75,69.91,69.75,69.91,10441.0,62.6919,62.8357,62.6919,62.8357,10441.0
2016-03-09 13:25:00,69.9,70.04,69.9,70.01,13192.0,62.8267,62.9526,62.8267,62.9256,13192.0
2016-03-09 13:30:00,70.0,70.23,70.0,70.2,11833.0,62.9166,63.1233,62.9166,63.0964,11833.0
2016-03-09 13:35:00,70.22,70.34,70.21,70.23,15157.0,63.1143,63.2222,63.1054,63.1233,15157.0
2016-03-09 13:40:00,70.25,70.33,70.22,70.23,8561.0,63.1413,63.2132,63.1143,63.1233,8561.0
2016-03-09 13:45:00,70.25,70.52,70.25,70.48,12750.0,63.1413,63.384,63.1413,63.348,12750.0
2016-03-09 13:50:00,70.51,70.57,70.46,70.51,19992.0,63.375,63.4289,63.3301,63.375,19992.0
2016-03-09 13:55:00,70.52,70.67,70.51,70.62,21568.0,63.384,63.5188,63.375,63.4739,21568.0
2016-03-09 14:00:00,70.63,70.63,70.5,70.53,20369.0,63.4829,63.4829,63.366,63.393,20369.0
2016-03-09 14:05:00,70.52,70.64,70.52,70.59,13736.0,63.384,63.4918,63.384,63.4469,13736.0
2016-03-09 14:10:00,70.6,70.6,70.45,70.45,12066.0,63.4559,63.4559,63.3211,63.3211,12066.0
2016-03-09 14:15:00,70.48,70.57,70.46,70.57,10200.0,63.348,63.4289,63.3301,63.4289,10200.0
2016-03-09 14:20:00,70.57,70.57,70.34,70.35,20010.0,63.4289,63.4289,63.2222,63.2312,20010.0
2016-03-09 14:25:00,70.36,70.38,70.21,70.26,24420.0,63.2402,63.2582,63.1054,63.1503,24420.0
2016-03-09 14:30:00,70.27,70.3,70.22,70.3,9192.0,63.1593,63.1862,63.1143,63.1862,9192.0
2016-03-09 14:35:00,70.31,70.34,70.15,70.23,9338.0,63.1952,63.2222,63.0514,63.1233,9338.0
2016-03-09 14:40:00,70.23,70.29,70.19,70.28,14338.0,63.1233,63.1773,63.0874,63.1683,14338.0
2016-03-09 14:45:00,70.27,70.34,70.25,70.34,7700.0,63.1593,63.2222,63.1413,63.2222,7700.0
2016-03-09 14:50:00,70.3,70.34,70.22,70.24,13831.0,63.1862,63.2222,63.1143,63.1323,13831.0
2016-03-09 14:55:00,70.26,70.26,70.15,70.18,24062.0,63.1503,63.1503,63.0514,63.0784,24062.0
2016-03-09 15:00:00,70.18,70.22,70.12,70.16,21175.0,63.0784,63.1143,63.0245,63.0604,21175.0
2016-03-09 15:05:00,70.15,70.29,69.95,69.98,51355.0,63.0514,63.1773,62.8717,62.8986,51355.0
2016-03-09 15:10:00,69.96,70.0,69.78,69.78,26041.0,62.8807,62.9166,62.7189,62.7189,26041.0
2016-03-09 15:15:00,69.78,69.84,69.71,69.8,29542.0,62.7189,62.7728,62.6559,62.7368,29542.0
2016-03-09 15:20:00,69.83,69.92,69.73,69.85,53584.0,62.7638,62.8447,62.6739,62.7818,53584.0
2016-03-09 15:25:00,69.84,69.9,69.82,69.87,31964.0,62.7728,62.8267,62.7548,62.7998,31964.0
2016-03-09 15:30:00,69.86,69.95,69.82,69.92,50801.0,62.7908,62.8717,62.7548,62.8447,50801.0
2016-03-09 15:35:00,69.92,69.95,69.86,69.92,57855.0,62.8447,62.8717,62.7908,62.8447,57855.0
2016-03-09 15:40:00,69.91,69.95,69.84,69.94,62360.0,62.8357,62.8717,62.7728,62.8627,62360.0
2016-03-09 15:45:00,69.94,69.97,69.89,69.95,81293.0,62.8627,62.8896,62.8177,62.8717,81293.0
2016-03-09 15:50:00,69.96,70.0,69.92,69.97,79325.0,62.8807,62.9166,62.8447,62.8896,79325.0
2016-03-09 15:55:00,69.97,70.16,69.96,70.13,196008.0,62.8896,63.0604,62.8807,63.0334,196008.0
2016-03-10 09:30:00,70.46,71.0,70.11,70.79,77263.0,63.3301,63.8154,63.0155,63.6267,77263.0
2016-03-10 09:35:00,70.84,70.96,70.36,70.81,49875.0,63.6716,63.7795,63.2402,63.6446,49875.0
2016-03-10 09:40:00,70.91,70.91,70.46,70.86,110929.0,63.7345,63.7345,63.3301,63.6896,110929.0
2016-03-10 09:45:00,70.92,71.23,70.69,71.16,30404.0,63.7435,64.0221,63.5368,63.9592,30404.0
2016-03-10 09:50:00,71.07,71.28,70.01,71.07,88466.0,63.8783,64.0671,62.9256,63.8783,88466.0
2016-03-10 09:55:00,71.11,71.61,71.01,71.46,74064.0,63.9143,64.3637,63.8244,64.2289,74064.0
2016-03-10 10:00:00,71.53,71.69,71.35,71.56,46294.0,64.2918,64.4356,64.13,64.3187,46294.0
2016-03-10 10:05:00,71.61,71.61,71.31,71.31,97772.0,64.3637,64.3637,64.094,64.094,97772.0
2016-03-10 10:10:00,71.3,71.45,71.14,71.31,68962.0,64.0851,64.2199,63.9412,64.094,68962.0
2016-03-10 10:15:00,71.29,71.51,71.2,71.44,44784.0,64.0761,64.2738,63.9952,64.2109,44784.0
2016-03-10 10:20:00,71.44,71.89,71.39,71.67,59212.0,64.2109,64.6154,64.1659,64.4176,59212.0
2016-03-10 10:25:00,71.66,71.67,71.52,71.56,38352.0,64.4086,64.4176,64.2828,64.3187,38352.0
2016-03-10 10:30:00,71.58,71.58,70.95,71.06,63828.0,64.3367,64.3367,63.7705,63.8693,63828.0
2016-03-10 10:35:00,71.09,71.09,70.59,70.75,61842.0,63.8963,63.8963,63.4469,63.5907,61842.0
2016-03-10 10:40:00,70.75,70.96,70.65,70.96,33504.0,63.5907,63.7795,63.5008,63.7795,33504.0
2016-03-10 10:45:00,70.95,71.02,70.8,70.82,56777.0,63.7705,63.8334,63.6357,63.6536,56777.0
2016-03-10 10:50:00,70.83,71.13,70.81,71.01,104597.0,63.6626,63.9323,63.6446,63.8244,104597.0
2016-03-10 10:55:00,71.02,71.08,70.69,70.69,83832.0,63.8334,63.8873,63.5368,63.5368,83832.0
2016-03-10 11:00:00,70.67,70.7,70.4,70.48,75250.0,63.5188,63.5458,63.2761,63.348,75250.0
2016-03-10 11:05:00,70.5,70.77,70.41,70.65,33225.0,63.366,63.6087,63.2851,63.5008,33225.0
2016-03-10 11:10:00,70.63,70.65,70.37,70.41,23282.0,63.4829,63.5008,63.2492,63.2851,23282.0
2016-03-10 11:15:00,70.42,70.47,70.27,70.27,14242.0,63.2941,63.339,63.1593,63.1593,14242.0
2016-03-10 11:20:00,70.22,70.22,69.8,69.8,44058.0,63.1143,63.1143,62.7368,62.7368,44058.0
2016-03-10 11:25:00,69.8,70.08,69.8,70.01,17412.0,62.7368,62.9885,62.7368,62.9256,17412.0
2016-03-10 11:30:00,69.99,70.07,69.86,69.98,14739.0,62.9076,62.9795,62.7908,62.8986,14739.0
2016-03-10 11:35:00,69.95,70.17,69.86,70.12,22569.0,62.8717,63.0694,62.7908,63.0245,22569.0
2016-03-10 11:40:00,70.11,70.28,70.05,70.12,60385.0,63.0155,63.1683,62.9615,63.0245,60385.0
2016-03-10 11:45:00,70.1,70.38,70.04,70.09,81615.0,63.0065,63.2582,62.9526,62.9975,81615.0
2016-03-10 11:50:00,70.14,70.2,69.9,69.9,35931.0,63.0424,63.0964,62.8267,62.8267,35931.0
2016-03-10 11:55:00,69.87,70.05,69.85,69.94,53699.0,62.7998,62.9615,62.7818,62.8627,53699.0
2016-03-10 12:00:00,69.9,70.09,69.89,69.96,8346.0,62.8267,62.9975,62.8177,62.8807,8346.0
2016-03-10 12:05:00,69.98,69.99,69.83,69.86,9844.0,62.8986,62.9076,62.7638,62.7908,9844.0
2016-03-10 12:10:00,69.84,69.9,69.82,69.87,4406.0,62.7728,62.8267,62.7548,62.7998,4406.0
2016-03-10 12:15:00,69.86,69.88,69.74,69.79,31002.0,62.7908,62.8087,62.6829,62.7279,31002.0
2016-03-10 12:20:00,69.8,69.8,69.58,69.58,27014.0,62.7368,62.7368,62.5391,62.5391,27014.0
2016-03-10 12:25:00,69.57,69.71,69.57,69.62,6070.0,62.5301,62.6559,62.5301,62.5751,6070.0
2016-03-10 12:30:00,69.63,69.7,69.59,69.61,21446.0,62.584,62.647,62.5481,62.5661,21446.0
2016-03-10 12:35:00,69.61,69.61,69.19,69.19,39634.0,62.5661,62.5661,62.1886,62.1886,39634.0
2016-03-10 12:40:00,69.2,69.27,69.13,69.14,7518.0,62.1976,62.2605,62.1346,62.1436,7518.0
2016-03-10 12:45:00,69.14,69.39,69.1,69.36,28035.0,62.1436,62.3683,62.1077,62.3414,28035.0
2016-03-10 12:50:00,69.36,69.44,69.19,69.36,156899.0,62.3414,62.4133,62.1886,62.3414,156899.0
2016-03-10 12:55:00,69.35,69.64,69.31,69.53,30678.0,62.3324,62.593,62.2964,62.4942,30678.0
2016-03-10 13:00:00,69.52,69.62,69.38,69.42,21663.0,62.4852,62.5751,62.3593,62.3953,21663.0
2016-03-10 13:05:00,69.33,69.38,69.11,69.11,25070.0,62.3144,62.3593,62.1167,62.1167,25070.0
2016-03-10 13:10:00,69.11,69.15,69.0,69.08,8451.0,62.1167,62.1526,62.0178,62.0897,8451.0
2016-03-10 13:15:00,69.13,69.24,69.1,69.24,17133.0,62.1346,62.2335,62.1077,62.2335,17133.0
2016-03-10 13:20:00,69.23,69.36,69.15,69.32,32431.0,62.2245,62.3414,62.1526,62.3054,32431.0
2016-03-10 13:25:00,69.3,69.56,69.29,69.56,10034.0,62.2874,62.5211,62.2784,62.5211,10034.0
2016-03-10 13:30:00,69.51,69.71,69.5,69.64,18014.0,62.4762,62.6559,62.4672,62.593,18014.0
2016-03-10 13:35:00,69.67,69.67,69.53,69.6,7588.0,62.62,62.62,62.4942,62.5571,7588.0
2016-03-10 13:40:00,69.61,69.66,69.51,69.63,7962.0,62.5661,62.611,62.4762,62.584,7962.0
2016-03-10 13:45:00,69.66,69.66,69.49,69.55,8818.0,62.611,62.611,62.4582,62.5121,8818.0
2016-03-10 13:50:00,69.51,69.74,69.49,69.7,9407.0,62.4762,62.6829,62.4582,62.647,9407.0
2016-03-10 13:55:00,69.71,69.73,69.47,69.55,12500.0,62.6559,62.6739,62.4402,62.5121,12500.0
2016-03-10 14:00:00,69.53,69.7,69.53,69.7,13392.0,62.4942,62.647,62.4942,62.647,13392.0
2016-03-10 14:05:00,69.7,69.74,69.35,69.44,49173.0,62.647,62.6829,62.3324,62.4133,49173.0
2016-03-10 14:10:00,69.4,69.59,69.31,69.55,6214.0,62.3773,62.5481,62.2964,62.5121,6214.0
2016-03-10 14:15:00,69.53,69.56,69.42,69.51,10500.0,62.4942,62.5211,62.3953,62.4762,10500.0
2016-03-10 14:20:00,69.49,69.6,69.41,69.58,7923.0,62.4582,62.5571,62.3863,62.5391,7923.0
2016-03-10 14:25:00,69.61,69.71,69.49,69.66,16284.0,62.5661,62.6559,62.4582,62.611,16284.0
2016-03-10 14:30:00,69.67,69.74,69.56,69.7,14407.0,62.62,62.6829,62.5211,62.647,14407.0
2016-03-10 14:35:00,69.7,69.7,69.57,69.66,10625.0,62.647,62.647,62.5301,62.611,10625.0
2016-03-10 14:40:00,69.65,70.0,69.65,69.99,11276.0,62.602,62.9166,62.602,62.9076,11276.0
2016-03-10 14:45:00,69.96,70.21,69.9,70.16,9256.0,62.8807,63.1054,62.8267,63.0604,9256.0
2016-03-10 14:50:00,70.19,70.19,69.91,69.91,17208.0,63.0874,63.0874,62.8357,62.8357,17208.0
2016-03-10 14:55:00,69.91,70.0,69.91,69.97,3121.0,62.8357,62.9166,62.8357,62.8896,3121.0
2016-03-10 15:00:00,69.95,70.07,69.86,69.92,15418.0,62.8717,62.9795,62.7908,62.8447,15418.0
2016-03-10 15:05:00,69.91,69.95,69.81,69.86,14946.0,62.8357,62.8717,62.7458,62.7908,14946.0
2016-03-10 15:10:00,69.87,69.95,69.74,69.91,18374.0,62.7998,62.8717,62.6829,62.8357,18374.0
2016-03-10 15:15:00,69.91,70.08,69.9,70.05,10681.0,62.8357,62.9885,62.8267,62.9615,10681.0
2016-03-10 15:20:00,70.01,70.05,69.83,69.93,13171.0,62.9256,62.9615,62.7638,62.8537,13171.0
2016-03-10 15:25:00,69.92,70.16,69.85,70.08,21398.0,62.8447,63.0604,62.7818,62.9885,21398.0
2016-03-10 15:30:00,70.07,70.15,69.95,70.04,27866.0,62.9795,63.0514,62.8717,62.9526,27866.0
2016-03-10 15:35:00,70.06,70.07,69.91,69.91,21152.0,62.9705,62.9795,62.8357,62.8357,21152.0
2016-03-10 15:40:00,69.89,69.94,69.82,69.87,33700.0,62.8177,62.8627,62.7548,62.7998,33700.0
2016-03-10 15:45:00,69.85,69.94,69.8,69.91,23153.0,62.7818,62.8627,62.7368,62.8357,23153.0
2016-03-10 15:50:00,69.9,69.99,69.82,69.89,57113.0,62.8267,62.9076,62.7548,62.8177,57113.0
2016-03-10 15:55:00,69.89,70.0,69.77,69.99,129304.0,62.8177,62.9166,62.7099,62.9076,129304.0
2016-03-11 09:30:00,70.84,70.95,70.02,70.21,47463.0,63.6716,63.7705,62.9346,63.1054,47463.0
2016-03-11 09:35:00,70.23,70.34,70.02,70.12,38014.0,63.1233,63.2222,62.9346,63.0245,38014.0
2016-03-11 09:40:00,70.16,70.18,69.79,70.04,40764.0,63.0604,63.0784,62.7279,62.9526,40764.0
2016-03-11 09:45:00,70.07,70.31,69.94,70.21,52615.0,62.9795,63.1952,62.8627,63.1054,52615.0
2016-03-11 09:50:00,70.2,70.8,70.2,70.75,80517.0,63.0964,63.6357,63.0964,63.5907,80517.0
2016-03-11 09:55:00,70.74,71.09,70.72,70.85,42405.0,63.5817,63.8963,63.5637,63.6806,42405.0
2016-03-11 10:00:00,70.86,71.1,70.83,71.1,67098.0,63.6896,63.9053,63.6626,63.9053,67098.0
2016-03-11 10:05:00,71.09,71.18,71.04,71.18,78733.0,63.8963,63.9772,63.8514,63.9772,78733.0
2016-03-11 10:10:00,71.19,71.3,71.13,71.18,53135.0,63.9862,64.0851,63.9323,63.9772,53135.0
2016-03-11 10:15:00,71.19,71.38,71.11,71.38,37116.0,63.9862,64.157,63.9143,64.157,37116.0
2016-03-11 10:20:00,71.36,71.46,71.28,71.45,47546.0,64.139,64.2289,64.0671,64.2199,47546.0
2016-03-11 10:25:00,71.43,71.63,71.35,71.57,113489.0,64.2019,64.3817,64.13,64.3277,113489.0
2016-03-11 10:30:00,71.58,71.62,71.37,71.48,55365.0,64.3367,64.3727,64.148,64.2468,55365.0
2016-03-11 10:35:00,71.48,71.63,71.42,71.42,39597.0,64.2468,64.3817,64.1929,64.1929,39597.0
2016-03-11 10:40:00,71.42,71.67,71.42,71.6,48215.0,64.1929,64.4176,64.1929,64.3547,48215.0
2016-03-11 10:45:00,71.58,71.82,71.58,71.8,48610.0,64.3367,64.5524,64.3367,64.5345,48610.0
2016-03-11 10:50:00,71.8,71.81,71.61,71.78,46695.0,64.5345,64.5434,64.3637,64.5165,46695.0
2016-03-11 10:55:00,71.79,71.82,71.71,71.8,40956.0,64.5255,64.5524,64.4536,64.5345,40956.0
2016-03-11 11:00:00,71.78,71.81,71.74,71.79,17288.0,64.5165,64.5434,64.4805,64.5255,17288.0
2016-03-11 11:05:00,71.79,71.8,71.68,71.72,39156.0,64.5255,64.5345,64.4266,64.4626,39156.0
2016-03-11 11:10:00,71.72,71.92,71.72,71.85,32806.0,64.4626,64.6423,64.4626,64.5794,32806.0
2016-03-11 11:15:00,71.85,71.93,71.79,71.81,20398.0,64.5794,64.6513,64.5255,64.5434,20398.0
2016-03-11 11:20:00,71.8,71.81,71.71,71.74,44445.0,64.5345,64.5434,64.4536,64.4805,44445.0
2016-03-11 11:25:00,71.74,71.8,71.7,71.7,29079.0,64.4805,64.5345,64.4446,64.4446,29079.0
2016-03-11 11:30:00,71.67,71.95,71.67,71.94,64276.0,64.4176,64.6693,64.4176,64.6603,64276.0
2016-03-11 11:35:00,71.92,71.97,71.88,71.96,28851.0,64.6423,64.6873,64.6064,64.6783,28851.0
2016-03-11 11:40:00,71.97,72.02,71.9,71.98,26156.0,64.6873,64.7322,64.6243,64.6962,26156.0
2016-03-11 11:45:00,71.99,72.09,71.97,72.03,67490.0,64.7052,64.7951,64.6873,64.7412,67490.0
2016-03-11 11:50:00,72.03,72.22,72.02,72.22,31785.0,64.7412,64.912,64.7322,64.912,31785.0
2016-03-11 11:55:00,72.22,72.23,72.13,72.16,24096.0,64.912,64.9209,64.8311,64.858,24096.0
2016-03-11 12:00:00,72.16,72.25,72.05,72.25,35863.0,64.858,64.9389,64.7592,64.9389,35863.0
2016-03-11 12:05:00,72.26,72.27,72.08,72.09,36724.0,64.9479,64.9569,64.7861,64.7951,36724.0
2016-03-11 12:10:00,72.1,72.17,72.09,72.17,14653.0,64.8041,64.867,64.7951,64.867,14653.0
2016-03-11 12:15:00,72.19,72.34,72.18,72.31,17337.0,64.885,65.0198,64.876,64.9929,17337.0
2016-03-11 12:20:00,72.31,72.35,72.2,72.28,41514.0,64.9929,65.0288,64.894,64.9659,41514.0
2016-03-11 12:25:00,72.28,72.31,72.18,72.26,17216.0,64.9659,64.9929,64.876,64.9479,17216.0
2016-03-11 12:30:00,72.26,72.28,72.11,72.12,13522.0,64.9479,64.9659,64.8131,64.8221,13522.0
2016-03-11 12:35:00,72.12,72.14,72.09,72.1,18050.0,64.8221,64.8401,64.7951,64.8041,18050.0
2016-03-11 12:40:00,72.09,72.18,72.08,72.15,16918.0,64.7951,64.876,64.7861,64.849,16918.0
2016-03-11 12:45:00,72.16,72.24,72.1,72.24,17332.0,64.858,64.9299,64.8041,64.9299,17332.0
2016-03-11 12:50:00,72.23,72.27,72.17,72.25,22196.0,64.9209,64.9569,64.867,64.9389,22196.0
2016-03-11 12:55:00,72.25,72.28,72.06,72.1,34505.0,64.9389,64.9659,64.7681,64.8041,34505.0
2016-03-11 13:00:00,72.1,72.12,72.05,72.09,32929.0,64.8041,64.8221,64.7592,64.7951,32929.0
2016-03-11 13:05:00,72.07,72.13,72.05,72.09,11859.0,64.7771,64.8311,64.7592,64.7951,11859.0
2016-03-11 13:10:00,72.09,72.22,72.09,72.13,29238.0,64.7951,64.912,64.7951,64.8311,29238.0
2016-03-11 13:15:00,72.11,72.2,72.09,72.14,18695.0,64.8131,64.894,64.7951,64.8401,18695.0
2016-03-11 13:20:00,72.13,72.2,72.1,72.14,12760.0,64.8311,64.894,64.8041,64.8401,12760.0
2016-03-11 13:25:00,72.16,72.24,72.13,72.24,11820.0,64.858,64.9299,64.8311,64.9299,11820.0
2016-03-11 13:30:00,72.23,72.24,72.16,72.16,16620.0,64.9209,64.9299,64.858,64.858,16620.0
2016-03-11 13:35:00,72.17,72.25,72.16,72.22,22274.0,64.867,64.9389,64.858,64.912,22274.0
2016-03-11 13:40:00,72.22,72.27,72.17,72.26,29544.0,64.912,64.9569,64.867,64.9479,29544.0
2016-03-11 13:45:00,72.25,72.39,72.23,72.38,40451.0,64.9389,65.0648,64.9209,65.0558,40451.0
2016-03-11 13:50:00,72.38,72.44,72.34,72.37,19144.0,65.0558,65.1097,65.0198,65.0468,19144.0
2016-03-11 13:55:00,72.37,72.5,72.37,72.49,26445.0,65.0468,65.1636,65.0468,65.1546,26445.0
2016-03-11 14:00:00,72.5,72.52,72.45,72.45,22765.0,65.1636,65.1816,65.1187,65.1187,22765.0
2016-03-11 14:05:00,72.46,72.49,72.38,72.45,64745.0,65.1277,65.1546,65.0558,65.1187,64745.0
2016-03-11 14:10:00,72.46,72.54,72.4,72.5,49060.0,65.1277,65.1996,65.0737,65.1636,49060.0
2016-03-11 14:15:00,72.5,72.57,72.44,72.49,62746.0,65.1636,65.2265,65.1097,65.1546,62746.0
2016-03-11 14:20:00,72.48,72.54,72.44,72.47,40878.0,65.1456,65.1996,65.1097,65.1367,40878.0
2016-03-11 14:25:00,72.48,72.52,72.42,72.49,24990.0,65.1456,65.1816,65.0917,65.1546,24990.0
2016-03-11 14:30:00,72.52,72.52,72.46,72.47,57692.0,65.1816,65.1816,65.1277,65.1367,57692.0
2016-03-11 14:35:00,72.48,72.61,72.47,72.59,38493.0,65.1456,65.2625,65.1367,65.2445,38493.0
2016-03-11 14:40:00,72.59,72.6,72.5,72.54,27254.0,65.2445,65.2535,65.1636,65.1996,27254.0
2016-03-11 14:45:00,72.53,72.74,72.52,72.58,35032.0,65.1906,65.3793,65.1816,65.2355,35032.0
2016-03-11 14:50:00,72.57,72.68,72.53,72.63,27090.0,65.2265,65.3254,65.1906,65.2805,27090.0
2016-03-11 14:55:00,72.61,72.64,72.44,72.54,69951.0,65.2625,65.2895,65.1097,65.1996,69951.0
2016-03-11 15:00:00,72.55,72.6,72.51,72.59,60056.0,65.2086,65.2535,65.1726,65.2445,60056.0
2016-03-11 15:05:00,72.59,72.59,72.49,72.52,29538.0,65.2445,65.2445,65.1546,65.1816,29538.0
2016-03-11 15:10:00,72.53,72.6,72.45,72.56,58268.0,65.1906,65.2535,65.1187,65.2176,58268.0
2016-03-11 15:15:00,72.56,72.66,72.53,72.66,38124.0,65.2176,65.3074,65.1906,65.3074,38124.0
2016-03-11 15:20:00,72.67,72.84,72.64,72.79,42505.0,65.3164,65.4692,65.2895,65.4243,42505.0
2016-03-11 15:25:00,72.79,72.84,72.73,72.76,53430.0,65.4243,65.4692,65.3704,65.3973,53430.0
2016-03-11 15:30:00,72.76,72.77,72.66,72.75,42392.0,65.3973,65.4063,65.3074,65.3883,42392.0
2016-03-11 15:35:00,72.73,72.75,72.65,72.72,44623.0,65.3704,65.3883,65.2984,65.3614,44623.0
2016-03-11 15:40:00,72.72,72.88,72.72,72.84,76319.0,65.3614,65.5052,65.3614,65.4692,76319.0
2016-03-11 15:45:00,72.83,72.88,72.77,72.83,70900.0,65.4602,65.5052,65.4063,65.4602,70900.0
2016-03-11 15:50:00,72.83,72.88,72.8,72.8,78461.0,65.4602,65.5052,65.4333,65.4333,78461.0
2016-03-11 15:55:00,72.8,72.88,72.77,72.83,136323.0,65.4333,65.5052,65.4063,65.4602,136323.0
2016-03-14 09:30:00,72.83,73.29,72.83,73.25,47120.0,65.4602,65.8737,65.4602,65.8377,47120.0
2016-03-14 09:35:00,73.26,73.4,73.13,73.39,20054.0,65.8467,65.9726,65.7299,65.9636,20054.0
2016-03-14 09:40:00,73.34,73.61,73.12,73.56,16894.0,65.9186,66.1613,65.7209,66.1164,16894.0
2016-03-14 09:45:00,73.6,73.78,73.51,73.61,32566.0,66.1523,66.3141,66.0714,66.1613,32566.0
2016-03-14 09:50:00,73.62,73.62,73.03,73.1,43851.0,66.1703,66.1703,65.64,65.7029,43851.0
2016-03-14 09:55:00,73.09,73.16,72.77,72.78,28911.0,65.6939,65.7568,65.4063,65.4153,28911.0
2016-03-14 10:00:00,72.76,72.85,72.56,72.56,38469.0,65.3973,65.4782,65.2176,65.2176,38469.0
2016-03-14 10:05:00,72.57,72.85,72.49,72.78,25208.0,65.2265,65.4782,65.1546,65.4153,25208.0
2016-03-14 10:10:00,72.78,72.96,72.74,72.95,18799.0,65.4153,65.5771,65.3793,65.5681,18799.0
2016-03-14 10:15:00,72.94,73.06,72.88,73.02,35262.0,65.5591,65.667,65.5052,65.631,35262.0
2016-03-14 10:20:00,73.04,73.09,72.98,73.0,26500.0,65.649,65.6939,65.5951,65.613,26500.0
2016-03-14 10:25:00,72.98,73.08,72.97,72.97,25490.0,65.5951,65.6849,65.5861,65.5861,25490.0
2016-03-14 10:30:00,72.97,73.05,72.93,72.97,16309.0,65.5861,65.658,65.5501,65.5861,16309.0
2016-03-14 10:35:00,72.97,73.03,72.96,73.0,15027.0,65.5861,65.64,65.5771,65.613,15027.0
2016-03-14 10:40:00,72.99,73.14,72.98,73.08,20374.0,65.604,65.7389,65.5951,65.6849,20374.0
2016-03-14 10:45:00,73.1,73.12,72.86,72.92,55766.0,65.7029,65.7209,65.4872,65.5411,55766.0
2016-03-14 10:50:00,72.88,72.89,72.7,72.74,20371.0,65.5052,65.5142,65.3434,65.3793,20371.0
2016-03-14 10:55:00,72.77,72.79,72.68,72.73,9232.0,65.4063,65.4243,65.3254,65.3704,9232.0
2016-03-14 11:00:00,72.76,72.85,72.76,72.77,13779.0,65.3973,65.4782,65.3973,65.4063,13779.0
2016-03-14 11:05:00,72.81,72.81,72.63,72.63,18819.0,65.4423,65.4423,65.2805,65.2805,18819.0
2016-03-14 11:10:00,72.66,72.71,72.52,72.54,19323.0,65.3074,65.3524,65.1816,65.1996,19323.0
2016-03-14 11:15:00,72.57,72.72,72.54,72.66,15033.0,65.2265,65.3614,65.1996,65.3074,15033.0
2016-03-14 11:20:00,72.71,72.74,72.6,72.61,21781.0,65.3524,65.3793,65.2535,65.2625,21781.0
2016-03-14 11:25:00,72.6,72.68,72.57,72.6,21385.0,65.2535,65.3254,65.2265,65.2535,21385.0
2016-03-14 11:30:00,72.6,72.61,72.52,72.55,11799.0,65.2535,65.2625,65.1816,65.2086,11799.0
2016-03-14 11:35:00,72.53,72.74,72.52,72.72,16405.0,65.1906,65.3793,65.1816,65.3614,16405.0
2016-03-14 11:40:00,72.73,72.87,72.72,72.87,11248.0,65.3704,65.4962,65.3614,65.4962,11248.0
2016-03-14 11:45:00,72.87,72.89,72.7,72.7,13714.0,65.4962,65.5142,65.3434,65.3434,13714.0
2016-03-14 11:50:00,72.68,72.74,72.66,72.69,8904.0,65.3254,65.3793,65.3074,65.3344,8904.0
2016-03-14 11:55:00,72.67,72.69,72.45,72.45,11760.0,65.3164,65.3344,65.1187,65.1187,11760.0
2016-03-14 12:00:00,72.45,72.53,72.41,72.5,9334.0,65.1187,65.1906,65.0827,65.1636,9334.0
2016-03-14 12:05:00,72.51,72.55,72.43,72.49,17118.0,65.1726,65.2086,65.1007,65.1546,17118.0
2016-03-14 12:10:00,72.49,72.57,72.48,72.52,5902.0,65.1546,65.2265,65.1456,65.1816,5902.0
2016-03-14 12:15:00,72.52,72.59,72.5,72.59,7071.0,65.1816,65.2445,65.1636,65.2445,7071.0
2016-03-14 12:20:00,72.56,72.61,72.45,72.5,11967.0,65.2176,65.2625,65.1187,65.1636,11967.0
2016-03-14 12:25:00,72.5,72.54,72.41,72.45,8522.0,65.1636,65.1996,65.0827,65.1187,8522.0
2016-03-14 12:30:00,72.47,72.56,72.47,72.55,7871.0,65.1367,65.2176,65.1367,65.2086,7871.0
2016-03-14 12:35:00,72.58,72.77,72.57,72.75,4245.0,65.2355,65.4063,65.2265,65.3883,4245.0
2016-03-14 12:40:00,72.77,72.9,72.74,72.9,11221.0,65.4063,65.5231,65.3793,65.5231,11221.0
2016-03-14 12:45:00,72.92,72.92,72.63,72.65,42570.0,65.5411,65.5411,65.2805,65.2984,42570.0
2016-03-14 12:50:00,72.64,72.64,72.53,72.55,15666.0,65.2895,65.2895,65.1906,65.2086,15666.0
2016-03-14 12:55:00,72.55,72.56,72.52,72.53,18274.0,65.2086,65.2176,65.1816,65.1906,18274.0
2016-03-14 13:00:00,72.55,72.73,72.55,72.7,8907.0,65.2086,65.3704,65.2086,65.3434,8907.0
2016-03-14 13:05:00,72.69,72.71,72.55,72.6,24639.0,65.3344,65.3524,65.2086,65.2535,24639.0
2016-03-14 13:10:00,72.58,72.58,72.49,72.5,5451.0,65.2355,65.2355,65.1546,65.1636,5451.0
2016-03-14 13:15:00,72.51,72.51,72.44,72.44,9977.0,65.1726,65.1726,65.1097,65.1097,9977.0
2016-03-14 13:20:00,72.44,72.49,72.37,72.47,8716.0,65.1097,65.1546,65.0468,65.1367,8716.0
2016-03-14 13:25:00,72.48,72.5,72.43,72.45,7000.0,65.1456,65.1636,65.1007,65.1187,7000.0
2016-03-14 13:30:00,72.45,72.56,72.45,72.54,5628.0,65.1187,65.2176,65.1187,65.1996,5628.0
2016-03-14 13:35:00,72.56,72.61,72.5,72.52,8000.0,65.2176,65.2625,65.1636,65.1816,8000.0
2016-03-14 13:40:00,72.52,72.58,72.5,72.53,4875.0,65.1816,65.2355,65.1636,65.1906,4875.0
2016-03-14 13:45:00,72.55,72.55,72.45,72.5,7549.0,65.2086,65.2086,65.1187,65.1636,7549.0
2016-03-14 13:50:00,72.5,72.53,72.46,72.51,4618.0,65.1636,65.1906,65.1277,65.1726,4618.0
2016-03-14 13:55:00,72.53,72.59,72.51,72.55,5201.0,65.1906,65.2445,65.1726,65.2086,5201.0
2016-03-14 14:00:00,72.57,72.57,72.51,72.57,5129.0,65.2265,65.2265,65.1726,65.2265,5129.0
2016-03-14 14:05:00,72.57,72.57,72.37,72.4,18121.0,65.2265,65.2265,65.0468,65.0737,18121.0
2016-03-14 14:10:00,72.39,72.6,72.39,72.58,3800.0,65.0648,65.2535,65.0648,65.2355,3800.0
2016-03-14 14:15:00,72.58,72.64,72.54,72.61,6598.0,65.2355,65.2895,65.1996,65.2625,6598.0
2016-03-14 14:20:00,72.61,72.72,72.6,72.71,7000.0,65.2625,65.3614,65.2535,65.3524,7000.0
2016-03-14 14:25:00,72.71,72.8,72.69,72.8,9730.0,65.3524,65.4333,65.3344,65.4333,9730.0
2016-03-14 14:30:00,72.78,72.8,72.7,72.75,23547.0,65.4153,65.4333,65.3434,65.3883,23547.0
2016-03-14 14:35:00,72.75,72.75,72.7,72.73,19586.0,65.3883,65.3883,65.3434,65.3704,19586.0
2016-03-14 14:40:00,72.73,72.77,72.69,72.74,22564.0,65.3704,65.4063,65.3344,65.3793,22564.0
2016-03-14 14:45:00,72.74,72.86,72.74,72.84,10286.0,65.3793,65.4872,65.3793,65.4692,10286.0
2016-03-14 14:50:00,72.85,72.86,72.82,72.84,15692.0,65.4782,65.4872,65.4512,65.4692,15692.0
2016-03-14 14:55:00,72.84,72.9,72.82,72.9,7100.0,65.4692,65.5231,65.4512,65.5231,7100.0
2016-03-14 15:00:00,72.91,72.98,72.82,72.96,16288.0,65.5321,65.5951,65.4512,65.5771,16288.0
2016-03-14 15:05:00,72.95,73.0,72.85,72.9,27160.0,65.5681,65.613,65.4782,65.5231,27160.0
2016-03-14 15:10:00,72.9,73.0,72.89,72.91,20565.0,65.5231,65.613,65.5142,65.5321,20565.0
2016-03-14 15:15:00,72.89,72.89,72.69,72.7,24742.0,65.5142,65.5142,65.3344,65.3434,24742.0
2016-03-14 15:20:00,72.71,72.71,72.63,72.65,21993.0,65.3524,65.3524,65.2805,65.2984,21993.0
2016-03-14 15:25:00,72.66,72.81,72.66,72.81,21839.0,65.3074,65.4423,65.3074,65.4423,21839.0
2016-03-14 15:30:00,72.81,72.82,72.65,72.66,31727.0,65.4423,65.4512,65.2984,65.3074,31727.0
2016-03-14 15:35:00,72.66,72.77,72.66,72.71,22195.0,65.3074,65.4063,65.3074,65.3524,22195.0
2016-03-14 15:40:00,72.71,72.75,72.59,72.64,50723.0,65.3524,65.3883,65.2445,65.2895,50723.0
2016-03-14 15:45:00,72.63,72.67,72.6,72.62,36112.0,65.2805,65.3164,65.2535,65.2715,36112.0
2016-03-14 15:50:00,72.63,72.63,72.46,72.46,75779.0,65.2805,65.2805,65.1277,65.1277,75779.0
2016-03-14 15:55:00,72.46,72.63,72.41,72.54,197326.0,65.1277,65.2805,65.0827,65.1996,197326.0
2016-03-15 09:30:00,72.24,72.24,71.8,71.8,34713.0,64.9299,64.9299,64.5345,64.5345,34713.0
2016-03-15 09:35:00,71.84,72.07,71.57,72.06,17989.0,64.5704,64.7771,64.3277,64.7681,17989.0
2016-03-15 09:40:00,71.99,72.29,71.95,72.22,96211.0,64.7052,64.9749,64.6693,64.912,96211.0
2016-03-15 09:45:00,72.22,72.24,72.0,72.1,12222.0,64.912,64.9299,64.7142,64.8041,12222.0
2016-03-15 09:50:00,72.18,72.18,71.97,72.03,21722.0,64.876,64.876,64.6873,64.7412,21722.0
2016-03-15 09:55:00,72.08,72.32,71.92,71.92,42804.0,64.7861,65.0018,64.6423,64.6423,42804.0
2016-03-15 10:00:00,71.92,72.16,71.92,72.08,20031.0,64.6423,64.858,64.6423,64.7861,20031.0
2016-03-15 10:05:00,72.04,72.17,72.03,72.14,20036.0,64.7502,64.867,64.7412,64.8401,20036.0
2016-03-15 10:10:00,72.15,72.43,72.04,72.3,51715.0,64.849,65.1007,64.7502,64.9839,51715.0
2016-03-15 10:15:00,72.32,72.46,72.22,72.29,12301.0,65.0018,65.1277,64.912,64.9749,12301.0
2016-03-15 10:20:00,72.27,72.33,72.16,72.32,33245.0,64.9569,65.0108,64.858,65.0018,33245.0
2016-03-15 10:25:00,72.34,72.47,72.26,72.47,12825.0,65.0198,65.1367,64.9479,65.1367,12825.0
2016-03-15 10:30:00,72.47,72.66,72.44,72.44,10555.0,65.1367,65.3074,65.1097,65.1097,10555.0
2016-03-15 10:35:00,72.44,72.53,72.35,72.35,8578.0,65.1097,65.1906,65.0288,65.0288,8578.0
2016-03-15 10:40:00,72.34,72.52,72.31,72.48,11099.0,65.0198,65.1816,64.9929,65.1456,11099.0
2016-03-15 10:45:00,72.46,72.63,72.42,72.59,11008.0,65.1277,65.2805,65.0917,65.2445,11008.0
2016-03-15 10:50:00,72.56,72.58,72.37,72.44,14499.0,65.2176,65.2355,65.0468,65.1097,14499.0
2016-03-15 10:55:00,72.41,72.42,72.33,72.36,17462.0,65.0827,65.0917,65.0108,65.0378,17462.0
2016-03-15 11:00:00,72.37,72.51,72.34,72.45,15674.0,65.0468,65.1726,65.0198,65.1187,15674.0
2016-03-15 11:05:00,72.44,72.5,72.3,72.49,37217.0,65.1097,65.1636,64.9839,65.1546,37217.0
2016-03-15 11:10:00,72.46,72.54,72.41,72.49,30533.0,65.1277,65.1996,65.0827,65.1546,30533.0
2016-03-15 11:15:00,72.47,72.52,72.22,72.36,38845.0,65.1367,65.1816,64.912,65.0378,38845.0
2016-03-15 11:20:00,72.42,72.5,72.26,72.32,69672.0,65.0917,65.1636,64.9479,65.0018,69672.0
2016-03-15 11:25:00,72.32,72.41,72.24,72.29,60798.0,65.0018,65.0827,64.9299,64.9749,60798.0
2016-03-15 11:30:00,72.28,72.44,72.21,72.25,44406.0,64.9659,65.1097,64.903,64.9389,44406.0
2016-03-15 11:35:00,72.25,72.36,72.24,72.34,25779.0,64.9389,65.0378,64.9299,65.0198,25779.0
2016-03-15 11:40:00,72.36,72.38,72.28,72.34,10170.0,65.0378,65.0558,64.9659,65.0198,10170.0
2016-03-15 11:45:00,72.37,72.46,72.31,72.41,19347.0,65.0468,65.1277,64.9929,65.0827,19347.0
2016-03-15 11:50:00,72.41,72.44,72.37,72.39,7775.0,65.0827,65.1097,65.0468,65.0648,7775.0
2016-03-15 11:55:00,72.38,72.38,72.27,72.28,4971.0,65.0558,65.0558,64.9569,64.9659,4971.0
2016-03-15 12:00:00,72.29,72.32,72.23,72.26,8738.0,64.9749,65.0018,64.9209,64.9479,8738.0
2016-03-15 12:05:00,72.26,72.41,72.26,72.35,6751.0,64.9479,65.0827,64.9479,65.0288,6751.0
2016-03-15 12:10:00,72.27,72.38,72.27,72.37,3471.0,64.9569,65.0558,64.9569,65.0468,3471.0
2016-03-15 12:15:00,72.33,72.39,72.31,72.37,18719.0,65.0108,65.0648,64.9929,65.0468,18719.0
2016-03-15 12:20:00,72.36,72.37,72.27,72.29,5660.0,65.0378,65.0468,64.9569,64.9749,5660.0
2016-03-15 12:25:00,72.29,72.38,72.29,72.32,8323.0,64.9749,65.0558,64.9749,65.0018,8323.0
2016-03-15 12:30:00,72.3,72.39,72.28,72.36,14906.0,64.9839,65.0648,64.9659,65.0378,14906.0
2016-03-15 12:35:00,72.36,72.4,72.31,72.32,9806.0,65.0378,65.0737,64.9929,65.0018,9806.0
2016-03-15 12:40:00,72.32,72.37,72.29,72.37,8690.0,65.0018,65.0468,64.9749,65.0468,8690.0
2016-03-15 12:45:00,72.37,72.38,72.25,72.31,14876.0,65.0468,65.0558,64.9389,64.9929,14876.0
2016-03-15 12:50:00,72.29,72.31,72.23,72.27,6024.0,64.9749,64.9929,64.9209,64.9569,6024.0
2016-03-15 12:55:00,72.27,72.32,72.25,72.3,4773.0,64.9569,65.0018,64.9389,64.9839,4773.0
2016-03-15 13:00:00,72.3,72.3,72.14,72.2,16165.0,64.9839,64.9839,64.8401,64.894,16165.0
2016-03-15 13:05:00,72.23,72.26,72.15,72.19,15923.0,64.9209,64.9479,64.849,64.885,15923.0
2016-03-15 13:10:00,72.19,72.21,72.11,72.12,18521.0,64.885,64.903,64.8131,64.8221,18521.0
2016-03-15 13:15:00,72.12,72.22,72.11,72.22,7693.0,64.8221,64.912,64.8131,64.912,7693.0
2016-03-15 13:20:00,72.25,72.26,72.21,72.25,8494.0,64.9389,64.9479,64.903,64.9389,8494.0
2016-03-15 13:25:00,72.26,72.31,72.25,72.28,7930.0,64.9479,64.9929,64.9389,64.9659,7930.0
2016-03-15 13:30:00,72.28,72.44,72.28,72.44,17110.0,64.9659,65.1097,64.9659,65.1097,17110.0
2016-03-15 13:35:00,72.44,72.44,72.38,72.39,3484.0,65.1097,65.1097,65.0558,65.0648,3484.0
2016-03-15 13:40:00,72.39,72.42,72.36,72.36,4985.0,65.0648,65.0917,65.0378,65.0378,4985.0
2016-03-15 13:45:00,72.38,72.38,72.25,72.25,14686.0,65.0558,65.0558,64.9389,64.9389,14686.0
2016-03-15 13:50:00,72.25,72.26,72.12,72.12,7572.0,64.9389,64.9479,64.8221,64.8221,7572.0
2016-03-15 13:55:00,72.13,72.25,72.13,72.25,12161.0,64.8311,64.9389,64.8311,64.9389,12161.0
2016-03-15 14:00:00,72.27,72.27,72.19,72.23,15482.0,64.9569,64.9569,64.885,64.9209,15482.0
2016-03-15 14:05:00,72.2,72.24,72.14,72.16,11818.0,64.894,64.9299,64.8401,64.858,11818.0
2016-03-15 14:10:00,72.16,72.25,72.16,72.25,14587.0,64.858,64.9389,64.858,64.9389,14587.0
2016-03-15 14:15:00,72.25,72.34,72.25,72.34,10391.0,64.9389,65.0198,64.9389,65.0198,10391.0
2016-03-15 14:20:00,72.34,72.37,72.24,72.25,13053.0,65.0198,65.0468,64.9299,64.9389,13053.0
2016-03-15 14:25:00,72.25,72.26,72.21,72.23,22937.0,64.9389,64.9479,64.903,64.9209,22937.0
2016-03-15 14:30:00,72.23,72.34,72.22,72.34,12444.0,64.9209,65.0198,64.912,65.0198,12444.0
2016-03-15 14:35:00,72.34,72.35,72.28,72.3,9271.0,65.0198,65.0288,64.9659,64.9839,9271.0
2016-03-15 14:40:00,72.3,72.33,72.17,72.18,11322.0,64.9839,65.0108,64.867,64.876,11322.0
2016-03-15 14:45:00,72.17,72.18,72.1,72.13,30255.0,64.867,64.876,64.8041,64.8311,30255.0
2016-03-15 14:50:00,72.13,72.14,72.1,72.12,11067.0,64.8311,64.8401,64.8041,64.8221,11067.0
2016-03-15 14:55:00,72.12,72.23,72.12,72.23,15944.0,64.8221,64.9209,64.8221,64.9209,15944.0
2016-03-15 15:00:00,72.22,72.26,72.22,72.24,12367.0,64.912,64.9479,64.912,64.9299,12367.0
2016-03-15 15:05:00,72.25,72.27,72.21,72.26,16020.0,64.9389,64.9569,64.903,64.9479,16020.0
2016-03-15 15:10:00,72.27,72.41,72.26,72.41,13995.0,64.9569,65.0827,64.9479,65.0827,13995.0
2016-03-15 15:15:00,72.41,72.44,72.34,72.44,8446.0,65.0827,65.1097,65.0198,65.1097,8446.0
2016-03-15 15:20:00,72.43,72.49,72.42,72.44,15367.0,65.1007,65.1546,65.0917,65.1097,15367.0
2016-03-15 15:25:00,72.43,72.45,72.4,72.44,12245.0,65.1007,65.1187,65.0737,65.1097,12245.0
2016-03-15 15:30:00,72.45,72.47,72.35,72.36,16598.0,65.1187,65.1367,65.0288,65.0378,16598.0
2016-03-15 15:35:00,72.36,72.37,72.27,72.35,24078.0,65.0378,65.0468,64.9569,65.0288,24078.0
2016-03-15 15:40:00,72.35,72.42,72.34,72.36,30603.0,65.0288,65.0917,65.0198,65.0378,30603.0
2016-03-15 15:45:00,72.35,72.42,72.35,72.42,45464.0,65.0288,65.0917,65.0288,65.0917,45464.0
2016-03-15 15:50:00,72.42,72.53,72.42,72.53,58592.0,65.0917,65.1906,65.0917,65.1906,58592.0
2016-03-15 15:55:00,72.52,72.61,72.47,72.61,125318.0,65.1816,65.2625,65.1367,65.2625,125318.0
2016-03-16 09:30:00,72.31,72.51,72.08,72.51,53534.0,64.9929,65.1726,64.7861,65.1726,53534.0
2016-03-16 09:35:00,72.53,72.81,72.46,72.63,54544.0,65.1906,65.4423,65.1277,65.2805,54544.0
2016-03-16 09:40:00,72.53,72.56,72.27,72.5,11083.0,65.1906,65.2176,64.9569,65.1636,11083.0
2016-03-16 09:45:00,72.53,72.79,72.46,72.79,12603.0,65.1906,65.4243,65.1277,65.4243,12603.0
2016-03-16 09:50:00,72.73,73.09,72.68,72.89,47213.0,65.3704,65.6939,65.3254,65.5142,47213.0
2016-03-16 09:55:00,72.85,72.92,72.76,72.79,15400.0,65.4782,65.5411,65.3973,65.4243,15400.0
2016-03-16 10:00:00,72.8,72.8,72.52,72.6,5513.0,65.4333,65.4333,65.1816,65.2535,5513.0
2016-03-16 10:05:00,72.56,72.86,72.52,72.75,21681.0,65.2176,65.4872,65.1816,65.3883,21681.0
2016-03-16 10:10:00,72.78,73.0,72.66,73.0,35895.0,65.4153,65.613,65.3074,65.613,35895.0
2016-03-16 10:15:00,73.02,73.14,72.96,72.96,13225.0,65.631,65.7389,65.5771,65.5771,13225.0
2016-03-16 10:20:00,72.96,73.24,72.94,73.21,58054.0,65.5771,65.8287,65.5591,65.8018,58054.0
2016-03-16 10:25:00,73.24,73.46,73.21,73.38,49221.0,65.8287,66.0265,65.8018,65.9546,49221.0
2016-03-16 10:30:00,73.42,73.59,73.34,73.35,53759.0,65.9905,66.1433,65.9186,65.9276,53759.0
2016-03-16 10:35:00,73.36,73.64,73.34,73.53,23606.0,65.9366,66.1883,65.9186,66.0894,23606.0
2016-03-16 10:40:00,73.55,73.68,73.55,73.65,10405.0,66.1074,66.2242,66.1074,66.1973,10405.0
2016-03-16 10:45:00,73.69,73.73,73.59,73.6,23912.0,66.2332,66.2692,66.1433,66.1523,23912.0
2016-03-16 10:50:00,73.59,73.65,73.59,73.61,13652.0,66.1433,66.1973,66.1433,66.1613,13652.0
2016-03-16 10:55:00,73.61,73.72,73.59,73.7,12831.0,66.1613,66.2602,66.1433,66.2422,12831.0
2016-03-16 11:00:00,73.69,73.78,73.65,73.77,15106.0,66.2332,66.3141,66.1973,66.3051,15106.0
2016-03-16 11:05:00,73.77,73.79,73.68,73.74,16750.0,66.3051,66.3231,66.2242,66.2781,16750.0
2016-03-16 11:10:00,73.74,73.87,73.71,73.83,18577.0,66.2781,66.395,66.2512,66.359,18577.0
2016-03-16 11:15:00,73.82,73.99,73.8,73.94,13931.0,66.3501,66.5029,66.3321,66.4579,13931.0
2016-03-16 11:20:00,73.95,74.0,73.92,73.94,14346.0,66.4669,66.5118,66.4399,66.4579,14346.0
2016-03-16 11:25:00,73.95,74.02,73.92,73.92,22913.0,66.4669,66.5298,66.4399,66.4399,22913.0
2016-03-16 11:30:00,73.95,73.97,73.92,73.95,30615.0,66.4669,66.4849,66.4399,66.4669,30615.0
2016-03-16 11:35:00,73.95,73.98,73.92,73.92,18344.0,66.4669,66.4939,66.4399,66.4399,18344.0
2016-03-16 11:40:00,73.93,73.97,73.92,73.93,8196.0,66.4489,66.4849,66.4399,66.4489,8196.0
2016-03-16 11:45:00,73.95,74.02,73.88,73.89,25806.0,66.4669,66.5298,66.404,66.413,25806.0
2016-03-16 11:50:00,73.91,73.92,73.78,73.83,20607.0,66.4309,66.4399,66.3141,66.359,20607.0
2016-03-16 11:55:00,73.81,73.83,73.69,73.71,9200.0,66.3411,66.359,66.2332,66.2512,9200.0
2016-03-16 12:00:00,73.71,73.76,73.7,73.74,6281.0,66.2512,66.2961,66.2422,66.2781,6281.0
2016-03-16 12:05:00,73.71,73.73,73.64,73.66,13755.0,66.2512,66.2692,66.1883,66.2062,13755.0
2016-03-16 12:10:00,73.64,73.68,73.59,73.6,15948.0,66.1883,66.2242,66.1433,66.1523,15948.0
2016-03-16 12:15:00,73.6,73.63,73.45,73.46,19317.0,66.1523,66.1793,66.0175,66.0265,19317.0
2016-03-16 12:20:00,73.45,73.51,73.39,73.51,40626.0,66.0175,66.0714,65.9636,66.0714,40626.0
2016-03-16 12:25:00,73.5,73.59,73.47,73.51,26045.0,66.0624,66.1433,66.0355,66.0714,26045.0
2016-03-16 12:30:00,73.49,73.5,73.35,73.35,6965.0,66.0534,66.0624,65.9276,65.9276,6965.0
2016-03-16 12:35:00,73.35,73.36,73.26,73.28,15754.0,65.9276,65.9366,65.8467,65.8647,15754.0
2016-03-16 12:40:00,73.28,73.32,73.12,73.15,11227.0,65.8647,65.9006,65.7209,65.7479,11227.0
2016-03-16 12:45:00,73.15,73.16,73.04,73.05,7750.0,65.7479,65.7568,65.649,65.658,7750.0
2016-03-16 12:50:00,73.05,73.06,72.94,73.01,9444.0,65.658,65.667,65.5591,65.622,9444.0
2016-03-16 12:55:00,73.01,73.01,72.92,73.01,21257.0,65.622,65.622,65.5411,65.622,21257.0
2016-03-16 13:00:00,73.0,73.16,72.95,72.95,16479.0,65.613,65.7568,65.5681,65.5681,16479.0
2016-03-16 13:05:00,72.94,73.01,72.92,72.96,13739.0,65.5591,65.622,65.5411,65.5771,13739.0
2016-03-16 13:10:00,72.97,73.02,72.86,72.97,21474.0,65.5861,65.631,65.4872,65.5861,21474.0
2016-03-16 13:15:00,72.95,73.01,72.88,72.98,25884.0,65.5681,65.622,65.5052,65.5951,25884.0
2016-03-16 13:20:00,72.97,73.1,72.88,73.07,22442.0,65.5861,65.7029,65.5052,65.6759,22442.0
2016-03-16 13:25:00,73.06,73.07,72.88,72.89,9357.0,65.667,65.6759,65.5052,65.5142,9357.0
2016-03-16 13:30:00,72.89,73.02,72.88,72.92,22349.0,65.5142,65.631,65.5052,65.5411,22349.0
2016-03-16 13:35:00,72.92,73.02,72.92,72.99,19871.0,65.5411,65.631,65.5411,65.604,19871.0
2016-03-16 13:40:00,73.02,73.14,73.02,73.09,7357.0,65.631,65.7389,65.631,65.6939,7357.0
2016-03-16 13:45:00,73.11,73.39,73.1,73.36,41525.0,65.7119,65.9636,65.7029,65.9366,41525.0
2016-03-16 13:50:00,73.36,73.48,73.34,73.47,23349.0,65.9366,66.0445,65.9186,66.0355,23349.0
2016-03-16 13:55:00,73.49,73.59,73.43,73.43,20079.0,66.0534,66.1433,65.9995,65.9995,20079.0
2016-03-16 14:00:00,73.47,74.17,73.47,73.96,39327.0,66.0355,66.6646,66.0355,66.4759,39327.0
2016-03-16 14:05:00,73.99,74.04,73.8,73.91,34429.0,66.5029,66.5478,66.3321,66.4309,34429.0
2016-03-16 14:10:00,73.91,73.94,73.75,73.82,38115.0,66.4309,66.4579,66.2871,66.3501,38115.0
2016-03-16 14:15:00,73.8,74.03,73.79,73.9,31951.0,66.3321,66.5388,66.3231,66.422,31951.0
2016-03-16 14:20:00,73.86,74.1,73.86,74.03,27837.0,66.386,66.6017,66.386,66.5388,27837.0
2016-03-16 14:25:00,74.04,74.26,74.04,74.17,16319.0,66.5478,66.7455,66.5478,66.6646,16319.0
2016-03-16 14:30:00,74.22,74.22,73.95,73.95,15864.0,66.7096,66.7096,66.4669,66.4669,15864.0
2016-03-16 14:35:00,73.97,74.13,73.91,74.13,32442.0,66.4849,66.6287,66.4309,66.6287,32442.0
2016-03-16 14:40:00,74.11,74.58,74.11,74.56,42889.0,66.6107,67.0331,66.6107,67.0152,42889.0
2016-03-16 14:45:00,74.57,74.57,74.33,74.39,32626.0,67.0242,67.0242,66.8084,66.8624,32626.0
2016-03-16 14:50:00,74.39,74.47,74.31,74.33,15863.0,66.8624,66.9343,66.7905,66.8084,15863.0
2016-03-16 14:55:00,74.33,74.36,74.09,74.1,53855.0,66.8084,66.8354,66.5927,66.6017,53855.0
2016-03-16 15:00:00,74.1,74.32,74.1,74.3,45874.0,66.6017,66.7995,66.6017,66.7815,45874.0
2016-03-16 15:05:00,74.31,74.43,74.27,74.42,21331.0,66.7905,66.8983,66.7545,66.8893,21331.0
2016-03-16 15:10:00,74.41,74.56,74.39,74.55,41292.0,66.8803,67.0152,66.8624,67.0062,41292.0
2016-03-16 15:15:00,74.55,74.59,74.5,74.54,23220.0,67.0062,67.0421,66.9612,66.9972,23220.0
2016-03-16 15:20:00,74.54,74.55,74.35,74.45,33017.0,66.9972,67.0062,66.8264,66.9163,33017.0
2016-03-16 15:25:00,74.45,74.63,74.43,74.54,28408.0,66.9163,67.0781,66.8983,66.9972,28408.0
2016-03-16 15:30:00,74.55,74.62,74.51,74.58,62863.0,67.0062,67.0691,66.9702,67.0331,62863.0
2016-03-16 15:35:00,74.58,74.66,74.52,74.57,66139.0,67.0331,67.1051,66.9792,67.0242,66139.0
2016-03-16 15:40:00,74.58,74.59,74.46,74.51,82125.0,67.0331,67.0421,66.9253,66.9702,82125.0
2016-03-16 15:45:00,74.51,74.59,74.48,74.59,99900.0,66.9702,67.0421,66.9433,67.0421,99900.0
2016-03-16 15:50:00,74.58,74.58,74.47,74.53,89776.0,67.0331,67.0331,66.9343,66.9882,89776.0
2016-03-16 15:55:00,74.53,74.67,74.52,74.66,249500.0,66.9882,67.114,66.9792,67.1051,249500.0
2016-03-17 09:30:00,74.29,74.47,73.85,74.15,99237.0,66.7725,66.9343,66.377,66.6467,99237.0
2016-03-17 09:35:00,74.19,74.21,73.85,73.94,65243.0,66.6826,66.7006,66.377,66.4579,65243.0
2016-03-17 09:40:00,73.94,74.0,73.65,73.9,25682.0,66.4579,66.5118,66.1973,66.422,25682.0
2016-03-17 09:45:00,73.92,74.04,73.56,73.61,32581.0,66.4399,66.5478,66.1164,66.1613,32581.0
2016-03-17 09:50:00,73.63,73.88,73.47,73.87,47635.0,66.1793,66.404,66.0355,66.395,47635.0
2016-03-17 09:55:00,73.86,73.95,73.77,73.84,21797.0,66.386,66.4669,66.3051,66.368,21797.0
2016-03-17 10:00:00,73.87,73.88,73.58,73.75,41878.0,66.395,66.404,66.1343,66.2871,41878.0
2016-03-17 10:05:00,73.77,74.01,73.75,74.01,23575.0,66.3051,66.5208,66.2871,66.5208,23575.0
2016-03-17 10:10:00,74.04,74.04,73.74,73.75,49271.0,66.5478,66.5478,66.2781,66.2871,49271.0
2016-03-17 10:15:00,73.74,73.91,73.58,73.7,48039.0,66.2781,66.4309,66.1343,66.2422,48039.0
2016-03-17 10:20:00,73.7,73.87,73.6,73.76,13754.0,66.2422,66.395,66.1523,66.2961,13754.0
2016-03-17 10:25:00,73.75,73.91,73.71,73.88,15756.0,66.2871,66.4309,66.2512,66.404,15756.0
2016-03-17 10:30:00,73.85,73.99,73.85,73.88,29277.0,66.377,66.5029,66.377,66.404,29277.0
2016-03-17 10:35:00,73.9,74.04,73.88,74.04,17283.0,66.422,66.5478,66.404,66.5478,17283.0
2016-03-17 10:40:00,74.04,74.13,73.88,73.94,43116.0,66.5478,66.6287,66.404,66.4579,43116.0
2016-03-17 10:45:00,73.95,74.05,73.87,73.95,18100.0,66.4669,66.5568,66.395,66.4669,18100.0
2016-03-17 10:50:00,73.95,73.98,73.83,73.95,26851.0,66.4669,66.4939,66.359,66.4669,26851.0
2016-03-17 10:55:00,73.98,74.2,73.9,74.2,12269.0,66.4939,66.6916,66.422,66.6916,12269.0
2016-03-17 11:00:00,74.2,74.21,73.85,73.85,17316.0,66.6916,66.7006,66.377,66.377,17316.0
2016-03-17 11:05:00,73.85,73.94,73.62,73.76,17798.0,66.377,66.4579,66.1703,66.2961,17798.0
2016-03-17 11:10:00,73.74,73.94,73.71,73.75,28690.0,66.2781,66.4579,66.2512,66.2871,28690.0
2016-03-17 11:15:00,73.78,74.01,73.78,73.83,49555.0,66.3141,66.5208,66.3141,66.359,49555.0
2016-03-17 11:20:00,73.85,74.0,73.83,73.99,21098.0,66.377,66.5118,66.359,66.5029,21098.0
2016-03-17 11:25:00,73.97,74.04,73.87,73.94,20535.0,66.4849,66.5478,66.395,66.4579,20535.0
2016-03-17 11:30:00,73.94,73.99,73.89,73.97,23077.0,66.4579,66.5029,66.413,66.4849,23077.0
2016-03-17 11:35:00,73.98,74.07,73.9,73.99,37645.0,66.4939,66.5748,66.422,66.5029,37645.0
2016-03-17 11:40:00,73.99,74.01,73.88,73.97,22754.0,66.5029,66.5208,66.404,66.4849,22754.0
2016-03-17 11:45:00,73.98,74.04,73.89,73.96,21359.0,66.4939,66.5478,66.413,66.4759,21359.0
2016-03-17 11:50:00,73.95,74.01,73.88,73.91,40230.0,66.4669,66.5208,66.404,66.4309,40230.0
2016-03-17 11:55:00,73.9,74.02,73.89,73.97,50091.0,66.422,66.5298,66.413,66.4849,50091.0
2016-03-17 12:00:00,73.96,74.06,73.93,73.99,21938.0,66.4759,66.5658,66.4489,66.5029,21938.0
2016-03-17 12:05:00,73.99,74.01,73.89,73.99,25933.0,66.5029,66.5208,66.413,66.5029,25933.0
2016-03-17 12:10:00,73.99,74.01,73.92,73.98,29083.0,66.5029,66.5208,66.4399,66.4939,29083.0
2016-03-17 12:15:00,73.98,74.14,73.96,74.13,15570.0,66.4939,66.6377,66.4759,66.6287,15570.0
2016-03-17 12:20:00,74.12,74.24,74.12,74.23,21777.0,66.6197,66.7276,66.6197,66.7186,21777.0
2016-03-17 12:25:00,74.22,74.37,74.16,74.36,21829.0,66.7096,66.8444,66.6556,66.8354,21829.0
2016-03-17 12:30:00,74.37,74.39,74.25,74.34,27247.0,66.8444,66.8624,66.7365,66.8174,27247.0
2016-03-17 12:35:00,74.34,74.48,74.33,74.41,28529.0,66.8174,66.9433,66.8084,66.8803,28529.0
2016-03-17 12:40:00,74.42,74.46,74.39,74.44,20056.0,66.8893,66.9253,66.8624,66.9073,20056.0
2016-03-17 12:45:00,74.45,74.55,74.42,74.47,18311.0,66.9163,67.0062,66.8893,66.9343,18311.0
2016-03-17 12:50:00,74.48,74.52,74.48,74.5,13562.0,66.9433,66.9792,66.9433,66.9612,13562.0
2016-03-17 12:55:00,74.5,74.51,74.36,74.37,15507.0,66.9612,66.9702,66.8354,66.8444,15507.0
2016-03-17 13:00:00,74.38,74.38,74.26,74.3,13740.0,66.8534,66.8534,66.7455,66.7815,13740.0
2016-03-17 13:05:00,74.3,74.34,74.23,74.28,13270.0,66.7815,66.8174,66.7186,66.7635,13270.0
2016-03-17 13:10:00,74.26,74.35,74.22,74.28,16985.0,66.7455,66.8264,66.7096,66.7635,16985.0
2016-03-17 13:15:00,74.29,74.39,74.29,74.32,15670.0,66.7725,66.8624,66.7725,66.7995,15670.0
2016-03-17 13:20:00,74.32,74.45,74.29,74.45,24788.0,66.7995,66.9163,66.7725,66.9163,24788.0
2016-03-17 13:25:00,74.45,74.49,74.38,74.44,23926.0,66.9163,66.9523,66.8534,66.9073,23926.0
2016-03-17 13:30:00,74.44,74.51,74.44,74.46,22311.0,66.9073,66.9702,66.9073,66.9253,22311.0
2016-03-17 13:35:00,74.45,74.53,74.43,74.51,18454.0,66.9163,66.9882,66.8983,66.9702,18454.0
2016-03-17 13:40:00,74.49,74.54,74.49,74.51,7417.0,66.9523,66.9972,66.9523,66.9702,7417.0
2016-03-17 13:45:00,74.53,74.67,74.49,74.64,20171.0,66.9882,67.114,66.9523,67.0871,20171.0
2016-03-17 13:50:00,74.64,74.7,74.54,74.56,15884.0,67.0871,67.141,66.9972,67.0152,15884.0
2016-03-17 13:55:00,74.58,74.58,74.48,74.55,10610.0,67.0331,67.0331,66.9433,67.0062,10610.0
2016-03-17 14:00:00,74.52,74.55,74.49,74.54,11528.0,66.9792,67.0062,66.9523,66.9972,11528.0
2016-03-17 14:05:00,74.55,74.6,74.52,74.6,5606.0,67.0062,67.0511,66.9792,67.0511,5606.0
2016-03-17 14:10:00,74.6,74.77,74.6,74.74,22984.0,67.0511,67.2039,67.0511,67.177,22984.0
2016-03-17 14:15:00,74.73,74.86,74.71,74.86,8831.0,67.168,67.2848,67.15,67.2848,8831.0
2016-03-17 14:20:00,74.86,74.86,74.76,74.78,18987.0,67.2848,67.2848,67.1949,67.2129,18987.0
2016-03-17 14:25:00,74.8,74.87,74.74,74.83,13175.0,67.2309,67.2938,67.177,67.2578,13175.0
2016-03-17 14:30:00,74.82,74.85,74.76,74.79,12558.0,67.2489,67.2758,67.1949,67.2219,12558.0
2016-03-17 14:35:00,74.79,74.85,74.77,74.81,15765.0,67.2219,67.2758,67.2039,67.2399,15765.0
2016-03-17 14:40:00,74.81,74.91,74.81,74.86,17790.0,67.2399,67.3298,67.2399,67.2848,17790.0
2016-03-17 14:45:00,74.85,74.94,74.8,74.92,13797.0,67.2758,67.3567,67.2309,67.3387,13797.0
2016-03-17 14:50:00,74.92,74.94,74.86,74.92,18301.0,67.3387,67.3567,67.2848,67.3387,18301.0
2016-03-17 14:55:00,74.92,74.94,74.71,74.71,12325.0,67.3387,67.3567,67.15,67.15,12325.0
2016-03-17 15:00:00,74.71,74.8,74.7,74.79,16658.0,67.15,67.2309,67.141,67.2219,16658.0
2016-03-17 15:05:00,74.8,74.81,74.73,74.76,18155.0,67.2309,67.2399,67.168,67.1949,18155.0
2016-03-17 15:10:00,74.75,74.86,74.75,74.8,20100.0,67.1859,67.2848,67.1859,67.2309,20100.0
2016-03-17 15:15:00,74.8,74.91,74.77,74.87,43243.0,67.2309,67.3298,67.2039,67.2938,43243.0
2016-03-17 15:20:00,74.86,75.1,74.85,75.05,56769.0,67.2848,67.5005,67.2758,67.4556,56769.0
2016-03-17 15:25:00,75.04,75.19,75.0,75.14,38612.0,67.4466,67.5814,67.4106,67.5365,38612.0
2016-03-17 15:30:00,75.14,75.16,75.0,75.03,35694.0,67.5365,67.5545,67.4106,67.4376,35694.0
2016-03-17 15:35:00,75.03,75.2,75.02,75.16,38659.0,67.4376,67.5904,67.4286,67.5545,38659.0
2016-03-17 15:40:00,75.15,75.16,75.06,75.11,38381.0,67.5455,67.5545,67.4646,67.5095,38381.0
2016-03-17 15:45:00,75.11,75.11,74.94,75.01,41720.0,67.5095,67.5095,67.3567,67.4196,41720.0
2016-03-17 15:50:00,75.02,75.06,74.99,75.02,77816.0,67.4286,67.4646,67.4017,67.4286,77816.0
2016-03-17 15:55:00,75.01,75.04,74.98,74.99,90531.0,67.4196,67.4466,67.3927,67.4017,90531.0
2016-03-18 09:30:00,75.34,75.76,75.17,75.61,199807.0,67.7162,68.0937,67.5634,67.9589,199807.0
2016-03-18 09:35:00,75.66,76.1,75.57,75.96,45344.0,68.0039,68.3993,67.923,68.2735,45344.0
2016-03-18 09:40:00,76.05,76.16,75.87,75.99,36335.0,68.3544,68.4533,68.1926,68.3005,36335.0
2016-03-18 09:45:00,75.92,75.95,75.65,75.75,39811.0,68.2376,68.2645,67.9949,68.0848,39811.0
2016-03-18 09:50:00,75.74,75.96,75.74,75.93,22189.0,68.0758,68.2735,68.0758,68.2465,22189.0
2016-03-18 09:55:00,75.95,76.07,75.71,75.71,16647.0,68.2645,68.3724,68.0488,68.0488,16647.0
2016-03-18 10:00:00,75.77,76.1,75.75,76.05,63998.0,68.1027,68.3993,68.0848,68.3544,63998.0
2016-03-18 10:05:00,76.06,76.23,76.05,76.14,70234.0,68.3634,68.5162,68.3544,68.4353,70234.0
2016-03-18 10:10:00,76.14,76.21,76.06,76.12,20970.0,68.4353,68.4982,68.3634,68.4173,20970.0
2016-03-18 10:15:00,76.1,76.24,76.09,76.17,17543.0,68.3993,68.5252,68.3903,68.4623,17543.0
2016-03-18 10:20:00,76.16,76.21,76.07,76.14,46331.0,68.4533,68.4982,68.3724,68.4353,46331.0
2016-03-18 10:25:00,76.16,76.29,76.12,76.24,14659.0,68.4533,68.5701,68.4173,68.5252,14659.0
2016-03-18 10:30:00,76.25,76.5,76.25,76.48,17570.0,68.5342,68.7589,68.5342,68.7409,17570.0
2016-03-18 10:35:00,76.47,76.54,76.46,76.52,28184.0,68.7319,68.7948,68.7229,68.7768,28184.0
2016-03-18 10:40:00,76.54,76.69,76.49,76.65,26925.0,68.7948,68.9296,68.7499,68.8937,26925.0
2016-03-18 10:45:00,76.65,76.8,76.57,76.66,34577.0,68.8937,69.0285,68.8218,68.9027,34577.0
2016-03-18 10:50:00,76.69,76.89,76.67,76.84,30997.0,68.9296,69.1094,68.9117,69.0645,30997.0
2016-03-18 10:55:00,76.83,76.96,76.65,76.7,24748.0,69.0555,69.1723,68.8937,68.9386,24748.0
2016-03-18 11:00:00,76.72,76.83,76.68,76.68,23441.0,68.9566,69.0555,68.9206,68.9206,23441.0
2016-03-18 11:05:00,76.68,76.88,76.67,76.81,25076.0,68.9206,69.1004,68.9117,69.0375,25076.0
2016-03-18 11:10:00,76.79,76.9,76.75,76.81,40038.0,69.0195,69.1184,68.9836,69.0375,40038.0
2016-03-18 11:15:00,76.77,76.94,76.7,76.9,31174.0,69.0015,69.1543,68.9386,69.1184,31174.0
2016-03-18 11:20:00,76.89,76.95,76.86,76.89,31183.0,69.1094,69.1633,69.0824,69.1094,31183.0
2016-03-18 11:25:00,76.88,76.88,76.81,76.83,19640.0,69.1004,69.1004,69.0375,69.0555,19640.0
2016-03-18 11:30:00,76.83,76.86,76.77,76.79,19335.0,69.0555,69.0824,69.0015,69.0195,19335.0
2016-03-18 11:35:00,76.76,76.89,76.75,76.86,27339.0,68.9925,69.1094,68.9836,69.0824,27339.0
2016-03-18 11:40:00,76.88,76.99,76.87,76.94,24361.0,69.1004,69.1993,69.0914,69.1543,24361.0
2016-03-18 11:45:00,76.95,77.03,76.92,77.02,31463.0,69.1633,69.2352,69.1364,69.2262,31463.0
2016-03-18 11:50:00,77.03,77.17,77.01,77.13,43946.0,69.2352,69.3611,69.2173,69.3251,43946.0
2016-03-18 11:55:00,77.13,77.33,77.11,77.32,34542.0,69.3251,69.5049,69.3071,69.4959,34542.0
2016-03-18 12:00:00,77.31,77.41,77.22,77.39,28639.0,69.4869,69.5768,69.406,69.5588,28639.0
2016-03-18 12:05:00,77.4,77.46,77.34,77.45,42074.0,69.5678,69.6217,69.5139,69.6127,42074.0
2016-03-18 12:10:00,77.44,77.46,77.33,77.37,28930.0,69.6037,69.6217,69.5049,69.5408,28930.0
2016-03-18 12:15:00,77.38,77.6,77.31,77.57,34586.0,69.5498,69.7475,69.4869,69.7206,34586.0
2016-03-18 12:20:00,77.58,77.7,77.56,77.66,32571.0,69.7296,69.8374,69.7116,69.8015,32571.0
2016-03-18 12:25:00,77.65,77.69,77.51,77.62,28797.0,69.7925,69.8284,69.6667,69.7655,28797.0
2016-03-18 12:30:00,77.6,77.6,77.42,77.51,34544.0,69.7475,69.7475,69.5858,69.6667,34544.0
2016-03-18 12:35:00,77.5,77.5,77.34,77.34,9275.0,69.6577,69.6577,69.5139,69.5139,9275.0
2016-03-18 12:40:00,77.32,77.39,77.18,77.35,24948.0,69.4959,69.5588,69.37,69.5228,24948.0
2016-03-18 12:45:00,77.35,77.69,77.31,77.66,25159.0,69.5228,69.8284,69.4869,69.8015,25159.0
2016-03-18 12:50:00,77.67,77.7,77.58,77.61,16434.0,69.8105,69.8374,69.7296,69.7565,16434.0
2016-03-18 12:55:00,77.61,77.67,77.51,77.51,18477.0,69.7565,69.8105,69.6667,69.6667,18477.0
2016-03-18 13:00:00,77.5,77.52,77.35,77.49,17993.0,69.6577,69.6756,69.5228,69.6487,17993.0
2016-03-18 13:05:00,77.47,77.61,77.45,77.5,13100.0,69.6307,69.7565,69.6127,69.6577,13100.0
2016-03-18 13:10:00,77.52,77.54,77.23,77.26,19446.0,69.6756,69.6936,69.415,69.442,19446.0
2016-03-18 13:15:00,77.27,77.3,77.06,77.16,18557.0,69.4509,69.4779,69.2622,69.3521,18557.0
2016-03-18 13:20:00,77.17,77.43,77.17,77.43,21784.0,69.3611,69.5948,69.3611,69.5948,21784.0
2016-03-18 13:25:00,77.42,77.53,77.39,77.49,17924.0,69.5858,69.6846,69.5588,69.6487,17924.0
2016-03-18 13:30:00,77.5,77.53,77.09,77.13,24932.0,69.6577,69.6846,69.2892,69.3251,24932.0
2016-03-18 13:35:00,77.12,77.16,77.04,77.06,16706.0,69.3161,69.3521,69.2442,69.2622,16706.0
2016-03-18 13:40:00,77.04,77.04,76.73,76.82,56634.0,69.2442,69.2442,68.9656,69.0465,56634.0
2016-03-18 13:45:00,76.83,76.92,76.8,76.89,53115.0,69.0555,69.1364,69.0285,69.1094,53115.0
2016-03-18 13:50:00,76.89,76.9,76.73,76.76,26959.0,69.1094,69.1184,68.9656,68.9925,26959.0
2016-03-18 13:55:00,76.77,76.78,76.57,76.7,20895.0,69.0015,69.0105,68.8218,68.9386,20895.0
2016-03-18 14:00:00,76.69,76.83,76.68,76.83,21284.0,68.9296,69.0555,68.9206,69.0555,21284.0
2016-03-18 14:05:00,76.83,76.94,76.82,76.91,17584.0,69.0555,69.1543,69.0465,69.1274,17584.0
2016-03-18 14:10:00,76.91,76.96,76.86,76.95,26233.0,69.1274,69.1723,69.0824,69.1633,26233.0
2016-03-18 14:15:00,76.92,76.92,76.82,76.91,24407.0,69.1364,69.1364,69.0465,69.1274,24407.0
2016-03-18 14:20:00,76.9,77.14,76.9,77.13,40642.0,69.1184,69.3341,69.1184,69.3251,40642.0
2016-03-18 14:25:00,77.14,77.14,77.03,77.03,23664.0,69.3341,69.3341,69.2352,69.2352,23664.0
2016-03-18 14:30:00,77.03,77.16,76.99,77.16,18903.0,69.2352,69.3521,69.1993,69.3521,18903.0
2016-03-18 14:35:00,77.17,77.21,77.1,77.16,15070.0,69.3611,69.397,69.2981,69.3521,15070.0
2016-03-18 14:40:00,77.15,77.17,76.97,77.02,40937.0,69.3431,69.3611,69.1813,69.2262,40937.0
2016-03-18 14:45:00,77.03,77.19,77.0,77.19,19656.0,69.2352,69.379,69.2083,69.379,19656.0
2016-03-18 14:50:00,77.18,77.24,77.13,77.16,23927.0,69.37,69.424,69.3251,69.3521,23927.0
2016-03-18 14:55:00,77.12,77.37,77.12,77.36,35758.0,69.3161,69.5408,69.3161,69.5318,35758.0
2016-03-18 15:00:00,77.38,77.57,77.35,77.5,38272.0,69.5498,69.7206,69.5228,69.6577,38272.0
2016-03-18 15:05:00,77.51,77.65,77.51,77.63,36151.0,69.6667,69.7925,69.6667,69.7745,36151.0
2016-03-18 15:10:00,77.63,77.65,77.53,77.56,26397.0,69.7745,69.7925,69.6846,69.7116,26397.0
2016-03-18 15:15:00,77.57,77.61,77.36,77.48,40769.0,69.7206,69.7565,69.5318,69.6397,40769.0
2016-03-18 15:20:00,77.5,77.59,77.45,77.59,25158.0,69.6577,69.7386,69.6127,69.7386,25158.0
2016-03-18 15:25:00,77.59,77.6,77.48,77.5,45607.0,69.7386,69.7475,69.6397,69.6577,45607.0
2016-03-18 15:30:00,77.51,77.55,77.46,77.51,38556.0,69.6667,69.7026,69.6217,69.6667,38556.0
2016-03-18 15:35:00,77.52,77.53,77.42,77.47,45151.0,69.6756,69.6846,69.5858,69.6307,45151.0
2016-03-18 15:40:00,77.47,77.91,77.47,77.91,136009.0,69.6307,70.0262,69.6307,70.0262,136009.0
2016-03-18 15:45:00,77.92,78.22,77.92,78.08,182346.0,70.0352,70.3048,70.0352,70.179,182346.0
2016-03-18 15:50:00,78.07,78.07,77.73,77.73,116232.0,70.17,70.17,69.8644,69.8644,116232.0
2016-03-18 15:55:00,77.75,77.77,77.57,77.6,253585.0,69.8824,69.9003,69.7206,69.7475,253585.0
2016-03-21 09:30:00,77.25,78.1,77.25,77.28,40720.0,69.433,70.197,69.433,69.4599,40720.0
2016-03-21 09:35:00,77.29,77.75,77.23,77.55,20212.0,69.4689,69.8824,69.415,69.7026,20212.0
2016-03-21 09:40:00,77.48,78.09,77.37,78.09,41828.0,69.6397,70.188,69.5408,70.188,41828.0
2016-03-21 09:45:00,78.08,78.08,77.44,77.63,40313.0,70.179,70.179,69.6037,69.7745,40313.0
2016-03-21 09:50:00,77.63,77.72,77.47,77.52,26335.0,69.7745,69.8554,69.6307,69.6756,26335.0
2016-03-21 09:55:00,77.52,77.68,77.49,77.62,24989.0,69.6756,69.8195,69.6487,69.7655,24989.0
2016-03-21 10:00:00,77.6,77.64,77.42,77.43,27621.0,69.7475,69.7835,69.5858,69.5948,27621.0
2016-03-21 10:05:00,77.45,77.75,77.42,77.62,56493.0,69.6127,69.8824,69.5858,69.7655,56493.0
2016-03-21 10:10:00,77.6,77.64,77.42,77.44,31443.0,69.7475,69.7835,69.5858,69.6037,31443.0
2016-03-21 10:15:00,77.44,77.65,77.42,77.54,19582.0,69.6037,69.7925,69.5858,69.6936,19582.0
2016-03-21 10:20:00,77.58,77.63,77.53,77.56,30246.0,69.7296,69.7745,69.6846,69.7116,30246.0
2016-03-21 10:25:00,77.58,77.85,77.55,77.64,26323.0,69.7296,69.9723,69.7026,69.7835,26323.0
2016-03-21 10:30:00,77.63,77.66,77.44,77.57,34575.0,69.7745,69.8015,69.6037,69.7206,34575.0
2016-03-21 10:35:00,77.58,77.69,77.55,77.64,24166.0,69.7296,69.8284,69.7026,69.7835,24166.0
2016-03-21 10:40:00,77.64,77.71,77.62,77.63,14449.0,69.7835,69.8464,69.7655,69.7745,14449.0
2016-03-21 10:45:00,77.62,77.63,77.56,77.56,43315.0,69.7655,69.7745,69.7116,69.7116,43315.0
2016-03-21 10:50:00,77.59,77.63,77.5,77.51,30454.0,69.7386,69.7745,69.6577,69.6667,30454.0
2016-03-21 10:55:00,77.52,77.6,77.47,77.55,27502.0,69.6756,69.7475,69.6307,69.7026,27502.0
2016-03-21 11:00:00,77.58,77.62,77.48,77.59,27775.0,69.7296,69.7655,69.6397,69.7386,27775.0
2016-03-21 11:05:00,77.59,77.69,77.56,77.65,25447.0,69.7386,69.8284,69.7116,69.7925,25447.0
2016-03-21 11:10:00,77.65,77.7,77.56,77.67,32886.0,69.7925,69.8374,69.7116,69.8105,32886.0
2016-03-21 11:15:00,77.64,77.73,77.6,77.68,14850.0,69.7835,69.8644,69.7475,69.8195,14850.0
2016-03-21 11:20:00,77.67,77.67,77.57,77.62,19718.0,69.8105,69.8105,69.7206,69.7655,19718.0
2016-03-21 11:25:00,77.61,77.69,77.58,77.61,22802.0,69.7565,69.8284,69.7296,69.7565,22802.0
2016-03-21 11:30:00,77.63,77.68,77.55,77.59,33773.0,69.7745,69.8195,69.7026,69.7386,33773.0
2016-03-21 11:35:00,77.58,77.61,77.5,77.55,19696.0,69.7296,69.7565,69.6577,69.7026,19696.0
2016-03-21 11:40:00,77.56,77.59,77.46,77.59,26430.0,69.7116,69.7386,69.6217,69.7386,26430.0
2016-03-21 11:45:00,77.61,77.65,77.49,77.55,15154.0,69.7565,69.7925,69.6487,69.7026,15154.0
2016-03-21 11:50:00,77.53,77.54,77.47,77.53,18006.0,69.6846,69.6936,69.6307,69.6846,18006.0
2016-03-21 11:55:00,77.55,77.61,77.48,77.5,14735.0,69.7026,69.7565,69.6397,69.6577,14735.0
2016-03-21 12:00:00,77.5,77.51,77.4,77.43,15608.0,69.6577,69.6667,69.5678,69.5948,15608.0
2016-03-21 12:05:00,77.44,77.54,77.42,77.52,10802.0,69.6037,69.6936,69.5858,69.6756,10802.0
2016-03-21 12:10:00,77.51,77.6,77.48,77.58,17877.0,69.6667,69.7475,69.6397,69.7296,17877.0
2016-03-21 12:15:00,77.6,77.62,77.5,77.61,21819.0,69.7475,69.7655,69.6577,69.7565,21819.0
2016-03-21 12:20:00,77.61,77.61,77.52,77.54,10740.0,69.7565,69.7565,69.6756,69.6936,10740.0
2016-03-21 12:25:00,77.55,77.65,77.49,77.65,10227.0,69.7026,69.7925,69.6487,69.7925,10227.0
2016-03-21 12:30:00,77.65,77.69,77.59,77.59,13923.0,69.7925,69.8284,69.7386,69.7386,13923.0
2016-03-21 12:35:00,77.61,77.67,77.54,77.56,14770.0,69.7565,69.8105,69.6936,69.7116,14770.0
2016-03-21 12:40:00,77.56,77.58,77.49,77.58,19155.0,69.7116,69.7296,69.6487,69.7296,19155.0
2016-03-21 12:45:00,77.57,77.6,77.48,77.48,20417.0,69.7206,69.7475,69.6397,69.6397,20417.0
2016-03-21 12:50:00,77.48,77.64,77.48,77.64,23848.0,69.6397,69.7835,69.6397,69.7835,23848.0
2016-03-21 12:55:00,77.64,77.7,77.53,77.56,23270.0,69.7835,69.8374,69.6846,69.7116,23270.0
2016-03-21 13:00:00,77.56,77.64,77.55,77.58,23509.0,69.7116,69.7835,69.7026,69.7296,23509.0
2016-03-21 13:05:00,77.56,77.6,77.51,77.57,15429.0,69.7116,69.7475,69.6667,69.7206,15429.0
2016-03-21 13:10:00,77.59,77.6,77.51,77.54,15120.0,69.7386,69.7475,69.6667,69.6936,15120.0
2016-03-21 13:15:00,77.55,77.58,77.43,77.53,13942.0,69.7026,69.7296,69.5948,69.6846,13942.0
2016-03-21 13:20:00,77.53,77.6,77.51,77.58,12692.0,69.6846,69.7475,69.6667,69.7296,12692.0
2016-03-21 13:25:00,77.57,77.76,77.54,77.76,16206.0,69.7206,69.8914,69.6936,69.8914,16206.0
2016-03-21 13:30:00,77.73,77.79,77.63,77.68,17803.0,69.8644,69.9183,69.7745,69.8195,17803.0
2016-03-21 13:35:00,77.67,77.68,77.5,77.57,16265.0,69.8105,69.8195,69.6577,69.7206,16265.0
2016-03-21 13:40:00,77.56,77.71,77.51,77.69,14390.0,69.7116,69.8464,69.6667,69.8284,14390.0
2016-03-21 13:45:00,77.69,77.71,77.57,77.62,17027.0,69.8284,69.8464,69.7206,69.7655,17027.0
2016-03-21 13:50:00,77.64,77.67,77.52,77.52,14129.0,69.7835,69.8105,69.6756,69.6756,14129.0
2016-03-21 13:55:00,77.55,77.73,77.53,77.67,18848.0,69.7026,69.8644,69.6846,69.8105,18848.0
2016-03-21 14:00:00,77.67,77.73,77.61,77.62,12074.0,69.8105,69.8644,69.7565,69.7655,12074.0
2016-03-21 14:05:00,77.62,77.75,77.59,77.74,15797.0,69.7655,69.8824,69.7386,69.8734,15797.0
2016-03-21 14:10:00,77.74,77.87,77.73,77.8,18042.0,69.8734,69.9902,69.8644,69.9273,18042.0
2016-03-21 14:15:00,77.8,77.99,77.79,77.96,31887.0,69.9273,70.0981,69.9183,70.0711,31887.0
2016-03-21 14:20:00,77.96,77.98,77.87,77.93,21381.0,70.0711,70.0891,69.9902,70.0442,21381.0
2016-03-21 14:25:00,77.9,77.92,77.79,77.9,17197.0,70.0172,70.0352,69.9183,70.0172,17197.0
2016-03-21 14:30:00,77.87,77.93,77.86,77.89,16664.0,69.9902,70.0442,69.9812,70.0082,16664.0
2016-03-21 14:35:00,77.88,77.97,77.82,77.97,22482.0,69.9992,70.0801,69.9453,70.0801,22482.0
2016-03-21 14:40:00,77.98,78.04,77.97,78.04,17846.0,70.0891,70.143,70.0801,70.143,17846.0
2016-03-21 14:45:00,78.03,78.03,77.84,77.85,20004.0,70.134,70.134,69.9633,69.9723,20004.0
2016-03-21 14:50:00,77.86,78.01,77.86,77.98,14480.0,69.9812,70.1161,69.9812,70.0891,14480.0
2016-03-21 14:55:00,77.96,78.02,77.94,78.01,19499.0,70.0711,70.125,70.0531,70.1161,19499.0
2016-03-21 15:00:00,78.01,78.08,77.95,77.97,34691.0,70.1161,70.179,70.0621,70.0801,34691.0
2016-03-21 15:05:00,78.0,78.09,77.98,78.06,44330.0,70.1071,70.188,70.0891,70.161,44330.0
2016-03-21 15:10:00,78.05,78.08,77.95,77.96,27227.0,70.152,70.179,70.0621,70.0711,27227.0
2016-03-21 15:15:00,77.97,78.07,77.96,78.07,30181.0,70.0801,70.17,70.0711,70.17,30181.0
2016-03-21 15:20:00,78.07,78.07,77.92,77.98,28282.0,70.17,70.17,70.0352,70.0891,28282.0
2016-03-21 15:25:00,77.99,78.11,77.97,78.0,59782.0,70.0981,70.2059,70.0801,70.1071,59782.0
2016-03-21 15:30:00,78.0,78.0,77.88,78.0,56281.0,70.1071,70.1071,69.9992,70.1071,56281.0
2016-03-21 15:35:00,78.0,78.08,77.95,78.07,59311.0,70.1071,70.179,70.0621,70.17,59311.0
2016-03-21 15:40:00,78.06,78.06,78.0,78.01,54297.0,70.161,70.161,70.1071,70.1161,54297.0
2016-03-21 15:45:00,78.01,78.08,78.0,78.07,74226.0,70.1161,70.179,70.1071,70.17,74226.0
2016-03-21 15:50:00,78.06,78.2,78.06,78.14,110708.0,70.161,70.2868,70.161,70.2329,110708.0
2016-03-21 15:55:00,78.15,78.3,78.14,78.27,309199.0,70.2419,70.3767,70.2329,70.3498,309199.0
2016-03-22 09:30:00,76.22,76.93,75.79,76.35,133516.0,68.5072,69.1453,68.1207,68.624,133516.0
2016-03-22 09:35:00,76.47,76.66,76.26,76.27,51293.0,68.7319,68.9027,68.5431,68.5521,51293.0
2016-03-22 09:40:00,76.33,76.75,76.24,76.43,102591.0,68.6061,68.9836,68.5252,68.6959,102591.0
2016-03-22 09:45:00,76.45,76.57,75.85,75.88,98683.0,68.7139,68.8218,68.1746,68.2016,98683.0
2016-03-22 09:50:00,75.84,75.84,75.28,75.54,78353.0,68.1656,68.1656,67.6623,67.896,78353.0
2016-03-22 09:55:00,75.57,75.89,75.45,75.6,91207.0,67.923,68.2106,67.8151,67.9499,91207.0
2016-03-22 10:00:00,75.62,75.8,75.32,75.32,65239.0,67.9679,68.1297,67.6983,67.6983,65239.0
2016-03-22 10:05:00,75.36,75.41,75.18,75.18,79480.0,67.7342,67.7792,67.5724,67.5724,79480.0
2016-03-22 10:10:00,75.2,75.4,75.15,75.31,28425.0,67.5904,67.7702,67.5455,67.6893,28425.0
2016-03-22 10:15:00,75.33,75.35,75.15,75.2,87376.0,67.7073,67.7252,67.5455,67.5904,87376.0
2016-03-22 10:20:00,75.22,75.3,75.18,75.3,35318.0,67.6084,67.6803,67.5724,67.6803,35318.0
2016-03-22 10:25:00,75.26,75.44,75.2,75.41,102283.0,67.6443,67.8061,67.5904,67.7792,102283.0
2016-03-22 10:30:00,75.41,75.41,75.13,75.17,46213.0,67.7792,67.7792,67.5275,67.5634,46213.0
2016-03-22 10:35:00,75.15,75.29,75.03,75.28,50459.0,67.5455,67.6713,67.4376,67.6623,50459.0
2016-03-22 10:40:00,75.3,75.53,75.3,75.42,77086.0,67.6803,67.887,67.6803,67.7881,77086.0
2016-03-22 10:45:00,75.45,75.47,75.14,75.24,33514.0,67.8151,67.8331,67.5365,67.6264,33514.0
2016-03-22 10:50:00,75.25,75.29,75.04,75.06,65266.0,67.6353,67.6713,67.4466,67.4646,65266.0
2016-03-22 10:55:00,75.1,75.33,75.04,75.28,30760.0,67.5005,67.7073,67.4466,67.6623,30760.0
2016-03-22 11:00:00,75.24,75.34,75.2,75.25,20474.0,67.6264,67.7162,67.5904,67.6353,20474.0
2016-03-22 11:05:00,75.21,75.24,75.04,75.12,29598.0,67.5994,67.6264,67.4466,67.5185,29598.0
2016-03-22 11:10:00,75.1,75.18,75.07,75.14,23351.0,67.5005,67.5724,67.4736,67.5365,23351.0
2016-03-22 11:15:00,75.14,75.4,75.13,75.37,27792.0,67.5365,67.7702,67.5275,67.7432,27792.0
2016-03-22 11:20:00,75.38,75.47,75.26,75.38,23870.0,67.7522,67.8331,67.6443,67.7522,23870.0
2016-03-22 11:25:00,75.38,75.48,75.24,75.42,33441.0,67.7522,67.8421,67.6264,67.7881,33441.0
2016-03-22 11:30:00,75.36,75.41,75.15,75.15,14291.0,67.7342,67.7792,67.5455,67.5455,14291.0
2016-03-22 11:35:00,75.18,75.18,75.1,75.11,15097.0,67.5724,67.5724,67.5005,67.5095,15097.0
2016-03-22 11:40:00,75.11,75.22,75.1,75.22,16102.0,67.5095,67.6084,67.5005,67.6084,16102.0
2016-03-22 11:45:00,75.24,75.4,75.24,75.36,36025.0,67.6264,67.7702,67.6264,67.7342,36025.0
2016-03-22 11:50:00,75.36,75.39,75.1,75.1,20549.0,67.7342,67.7612,67.5005,67.5005,20549.0
2016-03-22 11:55:00,75.12,75.17,75.07,75.17,13046.0,67.5185,67.5634,67.4736,67.5634,13046.0
2016-03-22 12:00:00,75.18,75.32,75.18,75.27,17980.0,67.5724,67.6983,67.5724,67.6533,17980.0
2016-03-22 12:05:00,75.25,75.27,75.18,75.19,8207.0,67.6353,67.6533,67.5724,67.5814,8207.0
2016-03-22 12:10:00,75.21,75.25,75.14,75.14,6549.0,67.5994,67.6353,67.5365,67.5365,6549.0
2016-03-22 12:15:00,75.13,75.19,75.12,75.16,12900.0,67.5275,67.5814,67.5185,67.5545,12900.0
2016-03-22 12:20:00,75.16,75.29,75.16,75.28,12434.0,67.5545,67.6713,67.5545,67.6623,12434.0
2016-03-22 12:25:00,75.3,75.53,75.3,75.5,10950.0,67.6803,67.887,67.6803,67.8601,10950.0
2016-03-22 12:30:00,75.51,75.61,75.5,75.5,17501.0,67.869,67.9589,67.8601,67.8601,17501.0
2016-03-22 12:35:00,75.48,75.5,75.43,75.48,33041.0,67.8421,67.8601,67.7971,67.8421,33041.0
2016-03-22 12:40:00,75.49,75.55,75.48,75.49,12686.0,67.8511,67.905,67.8421,67.8511,12686.0
2016-03-22 12:45:00,75.5,75.51,75.45,75.49,15213.0,67.8601,67.869,67.8151,67.8511,15213.0
2016-03-22 12:50:00,75.49,75.65,75.49,75.6,32020.0,67.8511,67.9949,67.8511,67.9499,32020.0
2016-03-22 12:55:00,75.62,75.79,75.62,75.67,28795.0,67.9679,68.1207,67.9679,68.0128,28795.0
2016-03-22 13:00:00,75.66,75.79,75.54,75.79,27329.0,68.0039,68.1207,67.896,68.1207,27329.0
2016-03-22 13:05:00,75.79,75.8,75.67,75.7,28745.0,68.1207,68.1297,68.0128,68.0398,28745.0
2016-03-22 13:10:00,75.68,75.79,75.68,75.76,18967.0,68.0218,68.1207,68.0218,68.0937,18967.0
2016-03-22 13:15:00,75.76,75.9,75.74,75.85,17434.0,68.0937,68.2196,68.0758,68.1746,17434.0
2016-03-22 13:20:00,75.88,75.98,75.87,75.92,15647.0,68.2016,68.2915,68.1926,68.2376,15647.0
2016-03-22 13:25:00,75.92,76.03,75.84,76.03,13925.0,68.2376,68.3364,68.1656,68.3364,13925.0
2016-03-22 13:30:00,76.03,76.06,76.0,76.0,9465.0,68.3364,68.3634,68.3095,68.3095,9465.0
2016-03-22 13:35:00,75.99,76.06,75.97,76.06,15396.0,68.3005,68.3634,68.2825,68.3634,15396.0
2016-03-22 13:40:00,76.06,76.07,75.95,75.97,34264.0,68.3634,68.3724,68.2645,68.2825,34264.0
2016-03-22 13:45:00,75.97,76.0,75.89,75.95,22535.0,68.2825,68.3095,68.2106,68.2645,22535.0
2016-03-22 13:50:00,75.98,76.02,75.94,75.94,8767.0,68.2915,68.3274,68.2555,68.2555,8767.0
2016-03-22 13:55:00,75.94,75.94,75.8,75.81,7131.0,68.2555,68.2555,68.1297,68.1387,7131.0
2016-03-22 14:00:00,75.83,75.9,75.81,75.86,8345.0,68.1567,68.2196,68.1387,68.1836,8345.0
2016-03-22 14:05:00,75.88,75.94,75.86,75.87,23690.0,68.2016,68.2555,68.1836,68.1926,23690.0
2016-03-22 14:10:00,75.88,75.93,75.87,75.91,12283.0,68.2016,68.2465,68.1926,68.2286,12283.0
2016-03-22 14:15:00,75.91,75.91,75.61,75.78,15638.0,68.2286,68.2286,67.9589,68.1117,15638.0
2016-03-22 14:20:00,75.77,75.78,75.73,75.75,6965.0,68.1027,68.1117,68.0668,68.0848,6965.0
2016-03-22 14:25:00,75.77,75.91,75.77,75.91,5851.0,68.1027,68.2286,68.1027,68.2286,5851.0
2016-03-22 14:30:00,75.91,76.02,75.91,76.01,31452.0,68.2286,68.3274,68.2286,68.3184,31452.0
2016-03-22 14:35:00,76.0,76.12,75.94,76.11,28109.0,68.3095,68.4173,68.2555,68.4083,28109.0
2016-03-22 14:40:00,76.13,76.13,76.02,76.06,15203.0,68.4263,68.4263,68.3274,68.3634,15203.0
2016-03-22 14:45:00,76.1,76.11,76.05,76.09,14815.0,68.3993,68.4083,68.3544,68.3903,14815.0
2016-03-22 14:50:00,76.09,76.12,75.96,76.02,26203.0,68.3903,68.4173,68.2735,68.3274,26203.0
2016-03-22 14:55:00,76.02,76.04,75.87,75.88,12993.0,68.3274,68.3454,68.1926,68.2016,12993.0
2016-03-22 15:00:00,75.86,75.91,75.8,75.85,35676.0,68.1836,68.2286,68.1297,68.1746,35676.0
2016-03-22 15:05:00,75.85,75.91,75.78,75.85,22949.0,68.1746,68.2286,68.1117,68.1746,22949.0
2016-03-22 15:10:00,75.85,75.96,75.83,75.91,15965.0,68.1746,68.2735,68.1567,68.2286,15965.0
2016-03-22 15:15:00,75.91,75.92,75.74,75.77,24557.0,68.2286,68.2376,68.0758,68.1027,24557.0
2016-03-22 15:20:00,75.77,75.89,75.74,75.89,20058.0,68.1027,68.2106,68.0758,68.2106,20058.0
2016-03-22 15:25:00,75.89,75.95,75.83,75.87,14850.0,68.2106,68.2645,68.1567,68.1926,14850.0
2016-03-22 15:30:00,75.88,75.96,75.85,75.86,25623.0,68.2016,68.2735,68.1746,68.1836,25623.0
2016-03-22 15:35:00,75.88,75.96,75.84,75.85,23673.0,68.2016,68.2735,68.1656,68.1746,23673.0
2016-03-22 15:40:00,75.84,75.93,75.8,75.9,55777.0,68.1656,68.2465,68.1297,68.2196,55777.0
2016-03-22 15:45:00,75.9,75.92,75.81,75.86,46727.0,68.2196,68.2376,68.1387,68.1836,46727.0
2016-03-22 15:50:00,75.86,75.89,75.79,75.87,72130.0,68.1836,68.2106,68.1207,68.1926,72130.0
2016-03-22 15:55:00,75.85,76.0,75.85,75.98,181318.0,68.1746,68.3095,68.1746,68.2915,181318.0
2016-03-23 09:30:00,76.14,76.36,75.53,75.57,71267.0,68.4353,68.633,67.887,67.923,71267.0
2016-03-23 09:35:00,75.59,75.89,75.44,75.44,65759.0,67.9409,68.2106,67.8061,67.8061,65759.0
2016-03-23 09:40:00,75.48,75.54,75.3,75.5,16492.0,67.8421,67.896,67.6803,67.8601,16492.0
2016-03-23 09:45:00,75.56,75.56,75.3,75.36,32531.0,67.914,67.914,67.6803,67.7342,32531.0
2016-03-23 09:50:00,75.36,75.63,75.07,75.28,53588.0,67.7342,67.9769,67.4736,67.6623,53588.0
2016-03-23 09:55:00,75.24,75.25,75.16,75.18,6405.0,67.6264,67.6353,67.5545,67.5724,6405.0
2016-03-23 10:00:00,75.2,75.36,75.13,75.17,26408.0,67.5904,67.7342,67.5275,67.5634,26408.0
2016-03-23 10:05:00,75.17,75.3,75.09,75.23,35758.0,67.5634,67.6803,67.4915,67.6174,35758.0
2016-03-23 10:10:00,75.26,75.44,75.25,75.36,18002.0,67.6443,67.8061,67.6353,67.7342,18002.0
2016-03-23 10:15:00,75.33,75.44,75.21,75.41,22099.0,67.7073,67.8061,67.5994,67.7792,22099.0
2016-03-23 10:20:00,75.44,75.45,75.29,75.32,12372.0,67.8061,67.8151,67.6713,67.6983,12372.0
2016-03-23 10:25:00,75.35,75.39,75.1,75.18,16315.0,67.7252,67.7612,67.5005,67.5724,16315.0
2016-03-23 10:30:00,75.17,75.23,74.93,74.93,41077.0,67.5634,67.6174,67.3477,67.3477,41077.0
2016-03-23 10:35:00,74.93,74.98,74.83,74.87,16346.0,67.3477,67.3927,67.2578,67.2938,16346.0
2016-03-23 10:40:00,74.86,74.93,74.69,74.71,38720.0,67.2848,67.3477,67.132,67.15,38720.0
2016-03-23 10:45:00,74.69,74.83,74.55,74.55,48668.0,67.132,67.2578,67.0062,67.0062,48668.0
2016-03-23 10:50:00,74.58,74.62,74.29,74.29,36883.0,67.0331,67.0691,66.7725,66.7725,36883.0
2016-03-23 10:55:00,74.28,74.36,74.17,74.33,30461.0,66.7635,66.8354,66.6646,66.8084,30461.0
2016-03-23 11:00:00,74.31,74.32,74.01,74.11,34316.0,66.7905,66.7995,66.5208,66.6107,34316.0
2016-03-23 11:05:00,74.09,74.34,74.09,74.33,34714.0,66.5927,66.8174,66.5927,66.8084,34714.0
2016-03-23 11:10:00,74.33,74.33,74.16,74.2,33764.0,66.8084,66.8084,66.6556,66.6916,33764.0
2016-03-23 11:15:00,74.22,74.34,74.07,74.09,19867.0,66.7096,66.8174,66.5748,66.5927,19867.0
2016-03-23 11:20:00,74.1,74.15,74.07,74.11,18404.0,66.6017,66.6467,66.5748,66.6107,18404.0
2016-03-23 11:25:00,74.11,74.15,74.02,74.07,16243.0,66.6107,66.6467,66.5298,66.5748,16243.0
2016-03-23 11:30:00,74.09,74.09,73.88,73.94,30079.0,66.5927,66.5927,66.404,66.4579,30079.0
2016-03-23 11:35:00,73.93,74.11,73.88,74.06,19185.0,66.4489,66.6107,66.404,66.5658,19185.0
2016-03-23 11:40:00,74.06,74.12,74.0,74.0,10213.0,66.5658,66.6197,66.5118,66.5118,10213.0
2016-03-23 11:45:00,73.98,74.02,73.94,73.98,14767.0,66.4939,66.5298,66.4579,66.4939,14767.0
2016-03-23 11:50:00,74.0,74.07,73.93,74.04,17248.0,66.5118,66.5748,66.4489,66.5478,17248.0
2016-03-23 11:55:00,74.03,74.09,74.0,74.06,12029.0,66.5388,66.5927,66.5118,66.5658,12029.0
2016-03-23 12:00:00,74.04,74.06,74.0,74.03,34063.0,66.5478,66.5658,66.5118,66.5388,34063.0
2016-03-23 12:05:00,74.03,74.05,73.91,73.97,24241.0,66.5388,66.5568,66.4309,66.4849,24241.0
2016-03-23 12:10:00,73.95,74.01,73.93,73.96,12143.0,66.4669,66.5208,66.4489,66.4759,12143.0
2016-03-23 12:15:00,74.0,74.0,73.79,73.86,18067.0,66.5118,66.5118,66.3231,66.386,18067.0
2016-03-23 12:20:00,73.83,73.89,73.81,73.84,10481.0,66.359,66.413,66.3411,66.368,10481.0
2016-03-23 12:25:00,73.83,73.84,73.76,73.81,12269.0,66.359,66.368,66.2961,66.3411,12269.0
2016-03-23 12:30:00,73.83,73.85,73.75,73.84,27132.0,66.359,66.377,66.2871,66.368,27132.0
2016-03-23 12:35:00,73.84,73.96,73.84,73.95,28146.0,66.368,66.4759,66.368,66.4669,28146.0
2016-03-23 12:40:00,73.93,74.06,73.93,74.01,18716.0,66.4489,66.5658,66.4489,66.5208,18716.0
2016-03-23 12:45:00,74.01,74.15,73.96,74.09,19798.0,66.5208,66.6467,66.4759,66.5927,19798.0
2016-03-23 12:50:00,74.1,74.11,73.94,73.99,10826.0,66.6017,66.6107,66.4579,66.5029,10826.0
2016-03-23 12:55:00,74.0,74.0,73.91,73.94,11847.0,66.5118,66.5118,66.4309,66.4579,11847.0
2016-03-23 13:00:00,73.95,73.95,73.85,73.86,9590.0,66.4669,66.4669,66.377,66.386,9590.0
2016-03-23 13:05:00,73.87,73.87,73.76,73.77,8086.0,66.395,66.395,66.2961,66.3051,8086.0
2016-03-23 13:10:00,73.76,73.97,73.76,73.92,11319.0,66.2961,66.4849,66.2961,66.4399,11319.0
2016-03-23 13:15:00,73.91,73.94,73.84,73.84,7294.0,66.4309,66.4579,66.368,66.368,7294.0
2016-03-23 13:20:00,73.8,73.89,73.8,73.88,9107.0,66.3321,66.413,66.3321,66.404,9107.0
2016-03-23 13:25:00,73.88,73.9,73.82,73.9,7087.0,66.404,66.422,66.3501,66.422,7087.0
2016-03-23 13:30:00,73.88,73.89,73.79,73.82,9923.0,66.404,66.413,66.3231,66.3501,9923.0
2016-03-23 13:35:00,73.84,73.84,73.75,73.81,8329.0,66.368,66.368,66.2871,66.3411,8329.0
2016-03-23 13:40:00,73.77,73.85,73.73,73.85,6064.0,66.3051,66.377,66.2692,66.377,6064.0
2016-03-23 13:45:00,73.86,73.87,73.7,73.72,10173.0,66.386,66.395,66.2422,66.2602,10173.0
2016-03-23 13:50:00,73.75,73.79,73.7,73.79,7632.0,66.2871,66.3231,66.2422,66.3231,7632.0
2016-03-23 13:55:00,73.77,73.77,73.68,73.72,9137.0,66.3051,66.3051,66.2242,66.2602,9137.0
2016-03-23 14:00:00,73.73,73.78,73.7,73.75,13893.0,66.2692,66.3141,66.2422,66.2871,13893.0
2016-03-23 14:05:00,73.73,73.77,73.64,73.77,19121.0,66.2692,66.3051,66.1883,66.3051,19121.0
2016-03-23 14:10:00,73.77,73.77,73.69,73.71,10019.0,66.3051,66.3051,66.2332,66.2512,10019.0
2016-03-23 14:15:00,73.7,73.74,73.68,73.69,14206.0,66.2422,66.2781,66.2242,66.2332,14206.0
2016-03-23 14:20:00,73.68,73.73,73.66,73.69,26366.0,66.2242,66.2692,66.2062,66.2332,26366.0
2016-03-23 14:25:00,73.68,73.72,73.63,73.72,25536.0,66.2242,66.2602,66.1793,66.2602,25536.0
2016-03-23 14:30:00,73.72,73.85,73.69,73.73,19505.0,66.2602,66.377,66.2332,66.2692,19505.0
2016-03-23 14:35:00,73.75,73.79,73.58,73.58,14820.0,66.2871,66.3231,66.1343,66.1343,14820.0
2016-03-23 14:40:00,73.57,73.67,73.55,73.67,12571.0,66.1254,66.2152,66.1074,66.2152,12571.0
2016-03-23 14:45:00,73.68,73.68,73.55,73.59,14625.0,66.2242,66.2242,66.1074,66.1433,14625.0
2016-03-23 14:50:00,73.59,73.65,73.42,73.63,132222.0,66.1433,66.1973,65.9905,66.1793,132222.0
2016-03-23 14:55:00,73.63,73.71,73.62,73.68,18148.0,66.1793,66.2512,66.1703,66.2242,18148.0
2016-03-23 15:00:00,73.69,73.71,73.56,73.59,14694.0,66.2332,66.2512,66.1164,66.1433,14694.0
2016-03-23 15:05:00,73.58,73.58,73.49,73.53,26873.0,66.1343,66.1343,66.0534,66.0894,26873.0
2016-03-23 15:10:00,73.54,73.54,73.45,73.49,20334.0,66.0984,66.0984,66.0175,66.0534,20334.0
2016-03-23 15:15:00,73.49,73.52,73.36,73.36,21695.0,66.0534,66.0804,65.9366,65.9366,21695.0
2016-03-23 15:20:00,73.36,73.39,73.35,73.38,12059.0,65.9366,65.9636,65.9276,65.9546,12059.0
2016-03-23 15:25:00,73.38,73.39,73.3,73.35,33660.0,65.9546,65.9636,65.8827,65.9276,33660.0
2016-03-23 15:30:00,73.38,73.38,73.31,73.35,26916.0,65.9546,65.9546,65.8917,65.9276,26916.0
2016-03-23 15:35:00,73.35,73.42,73.35,73.41,26564.0,65.9276,65.9905,65.9276,65.9815,26564.0
2016-03-23 15:40:00,73.4,73.42,73.36,73.36,44726.0,65.9726,65.9905,65.9366,65.9366,44726.0
2016-03-23 15:45:00,73.36,73.48,73.36,73.46,45162.0,65.9366,66.0445,65.9366,66.0265,45162.0
2016-03-23 15:50:00,73.45,73.45,73.39,73.41,58893.0,66.0175,66.0175,65.9636,65.9815,58893.0
2016-03-23 15:55:00,73.43,73.43,73.26,73.29,164923.0,65.9995,65.9995,65.8467,65.8737,164923.0
2016-03-24 09:30:00,73.24,73.48,72.6,73.07,66053.0,65.8287,66.0445,65.2535,65.6759,66053.0
2016-03-24 09:35:00,73.11,73.22,72.61,72.75,38700.0,65.7119,65.8108,65.2625,65.3883,38700.0
2016-03-24 09:40:00,72.75,73.1,72.52,73.0,56301.0,65.3883,65.7029,65.1816,65.613,56301.0
2016-03-24 09:45:00,73.08,73.29,72.99,73.2,52268.0,65.6849,65.8737,65.604,65.7928,52268.0
2016-03-24 09:50:00,73.18,74.16,73.18,74.06,84814.0,65.7748,66.6556,65.7748,66.5658,84814.0
2016-03-24 09:55:00,74.16,74.16,73.8,73.87,14604.0,66.6556,66.6556,66.3321,66.395,14604.0
2016-03-24 10:00:00,73.87,74.25,73.84,74.15,54473.0,66.395,66.7365,66.368,66.6467,54473.0
2016-03-24 10:05:00,74.18,74.25,74.01,74.03,20600.0,66.6736,66.7365,66.5208,66.5388,20600.0
2016-03-24 10:10:00,74.07,74.15,73.96,73.99,26922.0,66.5748,66.6467,66.4759,66.5029,26922.0
2016-03-24 10:15:00,74.0,74.27,74.0,74.21,11732.0,66.5118,66.7545,66.5118,66.7006,11732.0
2016-03-24 10:20:00,74.23,74.31,74.2,74.26,11640.0,66.7186,66.7905,66.6916,66.7455,11640.0
2016-03-24 10:25:00,74.24,74.27,74.17,74.17,17679.0,66.7276,66.7545,66.6646,66.6646,17679.0
2016-03-24 10:30:00,74.2,74.45,74.13,74.45,23903.0,66.6916,66.9163,66.6287,66.9163,23903.0
2016-03-24 10:35:00,74.47,74.73,74.44,74.73,27187.0,66.9343,67.168,66.9073,67.168,27187.0
2016-03-24 10:40:00,74.75,74.99,74.67,74.89,23029.0,67.1859,67.4017,67.114,67.3118,23029.0
2016-03-24 10:45:00,74.9,75.03,74.81,74.85,29868.0,67.3208,67.4376,67.2399,67.2758,29868.0
2016-03-24 10:50:00,74.91,74.98,74.65,74.65,21955.0,67.3298,67.3927,67.0961,67.0961,21955.0
2016-03-24 10:55:00,74.67,74.88,74.62,74.78,18994.0,67.114,67.3028,67.0691,67.2129,18994.0
2016-03-24 11:00:00,74.79,74.88,74.65,74.85,24552.0,67.2219,67.3028,67.0961,67.2758,24552.0
2016-03-24 11:05:00,74.82,74.95,74.81,74.85,9580.0,67.2489,67.3657,67.2399,67.2758,9580.0
2016-03-24 11:10:00,74.83,74.87,74.64,74.66,12073.0,67.2578,67.2938,67.0871,67.1051,12073.0
2016-03-24 11:15:00,74.63,74.65,74.25,74.47,64398.0,67.0781,67.0961,66.7365,66.9343,64398.0
2016-03-24 11:20:00,74.48,74.68,74.42,74.6,21847.0,66.9433,67.123,66.8893,67.0511,21847.0
2016-03-24 11:25:00,74.59,74.8,74.57,74.74,19783.0,67.0421,67.2309,67.0242,67.177,19783.0
2016-03-24 11:30:00,74.73,74.79,74.58,74.6,22653.0,67.168,67.2219,67.0331,67.0511,22653.0
2016-03-24 11:35:00,74.61,74.61,74.35,74.35,35455.0,67.0601,67.0601,66.8264,66.8264,35455.0
2016-03-24 11:40:00,74.37,74.39,74.29,74.34,33663.0,66.8444,66.8624,66.7725,66.8174,33663.0
2016-03-24 11:45:00,74.35,74.39,74.22,74.35,44133.0,66.8264,66.8624,66.7096,66.8264,44133.0
2016-03-24 11:50:00,74.39,74.65,74.36,74.65,23713.0,66.8624,67.0961,66.8354,67.0961,23713.0
2016-03-24 11:55:00,74.63,74.86,74.63,74.86,13948.0,67.0781,67.2848,67.0781,67.2848,13948.0
2016-03-24 12:00:00,74.86,74.88,74.69,74.76,16091.0,67.2848,67.3028,67.132,67.1949,16091.0
2016-03-24 12:05:00,74.74,74.81,74.72,74.72,20119.0,67.177,67.2399,67.159,67.159,20119.0
2016-03-24 12:10:00,74.72,74.74,74.54,74.64,7126.0,67.159,67.177,66.9972,67.0871,7126.0
2016-03-24 12:15:00,74.68,74.69,74.5,74.5,11366.0,67.123,67.132,66.9612,66.9612,11366.0
2016-03-24 12:20:00,74.46,74.5,74.28,74.32,16039.0,66.9253,66.9612,66.7635,66.7995,16039.0
2016-03-24 12:25:00,74.32,74.34,74.21,74.23,12865.0,66.7995,66.8174,66.7006,66.7186,12865.0
2016-03-24 12:30:00,74.23,74.31,74.19,74.19,10542.0,66.7186,66.7905,66.6826,66.6826,10542.0
2016-03-24 12:35:00,74.21,74.34,74.19,74.29,9418.0,66.7006,66.8174,66.6826,66.7725,9418.0
2016-03-24 12:40:00,74.25,74.36,74.22,74.32,8148.0,66.7365,66.8354,66.7096,66.7995,8148.0
2016-03-24 12:45:00,74.35,74.64,74.34,74.64,9697.0,66.8264,67.0871,66.8174,67.0871,9697.0
2016-03-24 12:50:00,74.65,74.65,74.49,74.51,8504.0,67.0961,67.0961,66.9523,66.9702,8504.0
2016-03-24 12:55:00,74.51,74.53,74.43,74.48,14061.0,66.9702,66.9882,66.8983,66.9433,14061.0
2016-03-24 13:00:00,74.5,74.64,74.41,74.41,8128.0,66.9612,67.0871,66.8803,66.8803,8128.0
2016-03-24 13:05:00,74.4,74.48,74.36,74.42,7563.0,66.8714,66.9433,66.8354,66.8893,7563.0
2016-03-24 13:10:00,74.41,74.56,74.4,74.47,7710.0,66.8803,67.0152,66.8714,66.9343,7710.0
2016-03-24 13:15:00,74.47,74.47,74.26,74.37,5454.0,66.9343,66.9343,66.7455,66.8444,5454.0
2016-03-24 13:20:00,74.35,74.39,74.24,74.33,4718.0,66.8264,66.8624,66.7276,66.8084,4718.0
2016-03-24 13:25:00,74.36,74.36,74.21,74.31,6069.0,66.8354,66.8354,66.7006,66.7905,6069.0
2016-03-24 13:30:00,74.31,74.48,74.31,74.47,9314.0,66.7905,66.9433,66.7905,66.9343,9314.0
2016-03-24 13:35:00,74.46,74.53,74.4,74.4,12097.0,66.9253,66.9882,66.8714,66.8714,12097.0
2016-03-24 13:40:00,74.37,74.39,74.27,74.27,3338.0,66.8444,66.8624,66.7545,66.7545,3338.0
2016-03-24 13:45:00,74.27,74.38,74.27,74.32,5681.0,66.7545,66.8534,66.7545,66.7995,5681.0
2016-03-24 13:50:00,74.35,74.49,74.35,74.47,9332.0,66.8264,66.9523,66.8264,66.9343,9332.0
2016-03-24 13:55:00,74.45,74.52,74.43,74.45,6040.0,66.9163,66.9792,66.8983,66.9163,6040.0
2016-03-24 14:00:00,74.47,74.6,74.44,74.5,10897.0,66.9343,67.0511,66.9073,66.9612,10897.0
2016-03-24 14:05:00,74.53,74.56,74.44,74.53,3973.0,66.9882,67.0152,66.9073,66.9882,3973.0
2016-03-24 14:10:00,74.53,74.56,74.46,74.46,11056.0,66.9882,67.0152,66.9253,66.9253,11056.0
2016-03-24 14:15:00,74.44,74.6,74.42,74.58,11520.0,66.9073,67.0511,66.8893,67.0331,11520.0
2016-03-24 14:20:00,74.6,74.76,74.6,74.76,8946.0,67.0511,67.1949,67.0511,67.1949,8946.0
2016-03-24 14:25:00,74.76,74.81,74.69,74.81,8567.0,67.1949,67.2399,67.132,67.2399,8567.0
2016-03-24 14:30:00,74.8,74.8,74.65,74.72,8929.0,67.2309,67.2309,67.0961,67.159,8929.0
2016-03-24 14:35:00,74.69,74.84,74.61,74.75,10526.0,67.132,67.2668,67.0601,67.1859,10526.0
2016-03-24 14:40:00,74.77,74.8,74.65,74.75,20699.0,67.2039,67.2309,67.0961,67.1859,20699.0
2016-03-24 14:45:00,74.75,74.77,74.52,74.62,20904.0,67.1859,67.2039,66.9792,67.0691,20904.0
2016-03-24 14:50:00,74.64,74.75,74.56,74.56,19206.0,67.0871,67.1859,67.0152,67.0152,19206.0
2016-03-24 14:55:00,74.56,74.6,74.43,74.5,21231.0,67.0152,67.0511,66.8983,66.9612,21231.0
2016-03-24 15:00:00,74.51,74.65,74.5,74.59,8849.0,66.9702,67.0961,66.9612,67.0421,8849.0
2016-03-24 15:05:00,74.62,74.73,74.51,74.52,21267.0,67.0691,67.168,66.9702,66.9792,21267.0
2016-03-24 15:10:00,74.52,74.84,74.47,74.7,24468.0,66.9792,67.2668,66.9343,67.141,24468.0
2016-03-24 15:15:00,74.69,74.75,74.62,74.7,18901.0,67.132,67.1859,67.0691,67.141,18901.0
2016-03-24 15:20:00,74.67,74.7,74.6,74.69,18659.0,67.114,67.141,67.0511,67.132,18659.0
2016-03-24 15:25:00,74.7,74.77,74.67,74.69,20264.0,67.141,67.2039,67.114,67.132,20264.0
2016-03-24 15:30:00,74.68,74.68,74.57,74.6,32929.0,67.123,67.123,67.0242,67.0511,32929.0
2016-03-24 15:35:00,74.6,74.61,74.52,74.56,54492.0,67.0511,67.0601,66.9792,67.0152,54492.0
2016-03-24 15:40:00,74.56,74.63,74.55,74.63,26312.0,67.0152,67.0781,67.0062,67.0781,26312.0
2016-03-24 15:45:00,74.63,74.64,74.5,74.54,35329.0,67.0781,67.0871,66.9612,66.9972,35329.0
2016-03-24 15:50:00,74.55,74.6,74.48,74.52,44286.0,67.0062,67.0511,66.9433,66.9792,44286.0
2016-03-24 15:55:00,74.53,74.54,74.35,74.46,184921.0,66.9882,66.9972,66.8264,66.9253,184921.0
2016-03-28 09:30:00,74.96,75.14,74.76,74.76,33408.0,67.3747,67.5365,67.1949,67.1949,33408.0
2016-03-28 09:35:00,74.78,74.79,74.32,74.52,16600.0,67.2129,67.2219,66.7995,66.9792,16600.0
2016-03-28 09:40:00,74.56,74.57,74.38,74.39,6090.0,67.0152,67.0242,66.8534,66.8624,6090.0
2016-03-28 09:45:00,74.46,74.57,74.23,74.36,39208.0,66.9253,67.0242,66.7186,66.8354,39208.0
2016-03-28 09:50:00,74.39,74.62,74.33,74.48,32100.0,66.8624,67.0691,66.8084,66.9433,32100.0
2016-03-28 09:55:00,74.45,74.48,74.31,74.37,34218.0,66.9163,66.9433,66.7905,66.8444,34218.0
2016-03-28 10:00:00,74.39,74.61,74.39,74.61,13725.0,66.8624,67.0601,66.8624,67.0601,13725.0
2016-03-28 10:05:00,74.56,74.82,74.54,74.79,57946.0,67.0152,67.2489,66.9972,67.2219,57946.0
2016-03-28 10:10:00,74.85,74.85,74.67,74.67,4900.0,67.2758,67.2758,67.114,67.114,4900.0
2016-03-28 10:15:00,74.74,74.82,74.67,74.74,16988.0,67.177,67.2489,67.114,67.177,16988.0
2016-03-28 10:20:00,74.73,74.76,74.64,74.64,7897.0,67.168,67.1949,67.0871,67.0871,7897.0
2016-03-28 10:25:00,74.67,74.78,74.59,74.65,19501.0,67.114,67.2129,67.0421,67.0961,19501.0
2016-03-28 10:30:00,74.65,74.77,74.63,74.77,96000.0,67.0961,67.2039,67.0781,67.2039,96000.0
2016-03-28 10:35:00,74.78,74.89,74.68,74.7,38533.0,67.2129,67.3118,67.123,67.141,38533.0
2016-03-28 10:40:00,74.72,74.77,74.68,74.71,16132.0,67.159,67.2039,67.123,67.15,16132.0
2016-03-28 10:45:00,74.7,74.89,74.66,74.89,9843.0,67.141,67.3118,67.1051,67.3118,9843.0
2016-03-28 10:50:00,74.87,74.93,74.77,74.79,6834.0,67.2938,67.3477,67.2039,67.2219,6834.0
2016-03-28 10:55:00,74.76,74.89,74.75,74.79,6528.0,67.1949,67.3118,67.1859,67.2219,6528.0
2016-03-28 11:00:00,74.81,74.84,74.77,74.8,10682.0,67.2399,67.2668,67.2039,67.2309,10682.0
2016-03-28 11:05:00,74.83,74.83,74.79,74.8,14426.0,67.2578,67.2578,67.2219,67.2309,14426.0
2016-03-28 11:10:00,74.8,74.84,74.79,74.81,7534.0,67.2309,67.2668,67.2219,67.2399,7534.0
2016-03-28 11:15:00,74.83,74.83,74.79,74.82,16425.0,67.2578,67.2578,67.2219,67.2489,16425.0
2016-03-28 11:20:00,74.82,74.89,74.78,74.84,14861.0,67.2489,67.3118,67.2129,67.2668,14861.0
2016-03-28 11:25:00,74.84,74.87,74.79,74.83,3600.0,67.2668,67.2938,67.2219,67.2578,3600.0
2016-03-28 11:30:00,74.84,74.89,74.8,74.82,12402.0,67.2668,67.3118,67.2309,67.2489,12402.0
2016-03-28 11:35:00,74.8,74.84,74.79,74.82,7579.0,67.2309,67.2668,67.2219,67.2489,7579.0
2016-03-28 11:40:00,74.8,74.84,74.78,74.83,8100.0,67.2309,67.2668,67.2129,67.2578,8100.0
2016-03-28 11:45:00,74.82,74.9,74.79,74.79,13431.0,67.2489,67.3208,67.2219,67.2219,13431.0
2016-03-28 11:50:00,74.8,74.84,74.75,74.75,15975.0,67.2309,67.2668,67.1859,67.1859,15975.0
2016-03-28 11:55:00,74.78,74.88,74.76,74.79,6438.0,67.2129,67.3028,67.1949,67.2219,6438.0
2016-03-28 12:00:00,74.79,74.9,74.79,74.9,4500.0,67.2219,67.3208,67.2219,67.3208,4500.0
2016-03-28 12:05:00,74.89,74.91,74.8,74.82,5500.0,67.3118,67.3298,67.2309,67.2489,5500.0
2016-03-28 12:10:00,74.81,74.84,74.75,74.76,11214.0,67.2399,67.2668,67.1859,67.1949,11214.0
2016-03-28 12:15:00,74.77,74.83,74.74,74.8,6258.0,67.2039,67.2578,67.177,67.2309,6258.0
2016-03-28 12:20:00,74.84,74.9,74.8,74.81,5340.0,67.2668,67.3208,67.2309,67.2399,5340.0
2016-03-28 12:25:00,74.82,74.84,74.77,74.84,20178.0,67.2489,67.2668,67.2039,67.2668,20178.0
2016-03-28 12:30:00,74.83,74.86,74.81,74.81,1600.0,67.2578,67.2848,67.2399,67.2399,1600.0
2016-03-28 12:35:00,74.83,75.04,74.83,75.03,14417.0,67.2578,67.4466,67.2578,67.4376,14417.0
2016-03-28 12:40:00,75.03,75.13,75.03,75.07,3324.0,67.4376,67.5275,67.4376,67.4736,3324.0
2016-03-28 12:45:00,75.1,75.19,75.07,75.19,4182.0,67.5005,67.5814,67.4736,67.5814,4182.0
2016-03-28 12:50:00,75.17,75.21,75.13,75.2,5210.0,67.5634,67.5994,67.5275,67.5904,5210.0
2016-03-28 12:55:00,75.2,75.25,75.18,75.18,7769.0,67.5904,67.6353,67.5724,67.5724,7769.0
2016-03-28 13:00:00,75.18,75.19,75.12,75.12,15735.0,67.5724,67.5814,67.5185,67.5185,15735.0
2016-03-28 13:05:00,75.11,75.13,75.09,75.13,3292.0,67.5095,67.5275,67.4915,67.5275,3292.0
2016-03-28 13:10:00,75.12,75.12,75.05,75.08,14000.0,67.5185,67.5185,67.4556,67.4826,14000.0
2016-03-28 13:15:00,75.07,75.11,75.05,75.11,6656.0,67.4736,67.5095,67.4556,67.5095,6656.0
2016-03-28 13:20:00,75.1,75.1,74.98,75.05,22775.0,67.5005,67.5005,67.3927,67.4556,22775.0
2016-03-28 13:25:00,75.08,75.12,75.04,75.11,6700.0,67.4826,67.5185,67.4466,67.5095,6700.0
2016-03-28 13:30:00,75.12,75.24,75.12,75.22,12843.0,67.5185,67.6264,67.5185,67.6084,12843.0
2016-03-28 13:35:00,75.22,75.24,75.2,75.23,9326.0,67.6084,67.6264,67.5904,67.6174,9326.0
2016-03-28 13:40:00,75.23,75.28,75.23,75.27,11750.0,67.6174,67.6623,67.6174,67.6533,11750.0
2016-03-28 13:45:00,75.27,75.34,75.25,75.32,16136.0,67.6533,67.7162,67.6353,67.6983,16136.0
2016-03-28 13:50:00,75.32,75.4,75.32,75.38,15040.0,67.6983,67.7702,67.6983,67.7522,15040.0
2016-03-28 13:55:00,75.37,75.4,75.37,75.38,22305.0,67.7432,67.7702,67.7432,67.7522,22305.0
2016-03-28 14:00:00,75.38,75.5,75.37,75.48,29037.0,67.7522,67.8601,67.7432,67.8421,29037.0
2016-03-28 14:05:00,75.47,75.5,75.44,75.44,20647.0,67.8331,67.8601,67.8061,67.8061,20647.0
2016-03-28 14:10:00,75.45,75.46,75.4,75.42,22559.0,67.8151,67.8241,67.7702,67.7881,22559.0
2016-03-28 14:15:00,75.42,75.42,75.38,75.38,18997.0,67.7881,67.7881,67.7522,67.7522,18997.0
2016-03-28 14:20:00,75.38,75.39,75.36,75.37,22333.0,67.7522,67.7612,67.7342,67.7432,22333.0
2016-03-28 14:25:00,75.38,75.39,75.34,75.35,19945.0,67.7522,67.7612,67.7162,67.7252,19945.0
2016-03-28 14:30:00,75.35,75.36,75.3,75.31,21525.0,67.7252,67.7342,67.6803,67.6893,21525.0
2016-03-28 14:35:00,75.3,75.39,75.3,75.39,17019.0,67.6803,67.7612,67.6803,67.7612,17019.0
2016-03-28 14:40:00,75.39,75.41,75.3,75.3,21957.0,67.7612,67.7792,67.6803,67.6803,21957.0
2016-03-28 14:45:00,75.3,75.34,75.29,75.32,13314.0,67.6803,67.7162,67.6713,67.6983,13314.0
2016-03-28 14:50:00,75.31,75.32,75.28,75.29,14111.0,67.6893,67.6983,67.6623,67.6713,14111.0
2016-03-28 14:55:00,75.28,75.35,75.27,75.33,13151.0,67.6623,67.7252,67.6533,67.7073,13151.0
2016-03-28 15:00:00,75.34,75.46,75.32,75.46,28993.0,67.7162,67.8241,67.6983,67.8241,28993.0
2016-03-28 15:05:00,75.46,75.5,75.46,75.49,41414.0,67.8241,67.8601,67.8241,67.8511,41414.0
2016-03-28 15:10:00,75.49,75.57,75.48,75.53,38729.0,67.8511,67.923,67.8421,67.887,38729.0
2016-03-28 15:15:00,75.54,75.55,75.46,75.47,20944.0,67.896,67.905,67.8241,67.8331,20944.0
2016-03-28 15:20:00,75.47,75.47,75.39,75.41,36411.0,67.8331,67.8331,67.7612,67.7792,36411.0
2016-03-28 15:25:00,75.39,75.4,75.29,75.3,41917.0,67.7612,67.7702,67.6713,67.6803,41917.0
2016-03-28 15:30:00,75.3,75.39,75.28,75.33,26284.0,67.6803,67.7612,67.6623,67.7073,26284.0
2016-03-28 15:35:00,75.33,75.45,75.3,75.44,45765.0,67.7073,67.8151,67.6803,67.8061,45765.0
2016-03-28 15:40:00,75.45,75.53,75.44,75.53,40465.0,67.8151,67.887,67.8061,67.887,40465.0
2016-03-28 15:45:00,75.53,75.54,75.4,75.48,44957.0,67.887,67.896,67.7702,67.8421,44957.0
2016-03-28 15:50:00,75.48,75.49,75.43,75.47,54856.0,67.8421,67.8511,67.7971,67.8331,54856.0
2016-03-28 15:55:00,75.47,75.48,75.4,75.43,98093.0,67.8331,67.8421,67.7702,67.7971,98093.0
2016-03-29 09:30:00,75.21,75.67,75.21,75.67,23639.0,67.5994,68.0128,67.5994,68.0128,23639.0
2016-03-29 09:35:00,75.72,75.74,75.49,75.5,14818.0,68.0578,68.0758,67.8511,67.8601,14818.0
2016-03-29 09:40:00,75.56,75.85,75.51,75.85,63322.0,67.914,68.1746,67.869,68.1746,63322.0
2016-03-29 09:45:00,75.87,75.87,75.63,75.66,30000.0,68.1926,68.1926,67.9769,68.0039,30000.0
2016-03-29 09:50:00,75.62,75.71,75.37,75.69,18843.0,67.9679,68.0488,67.7432,68.0308,18843.0
2016-03-29 09:55:00,75.68,75.79,75.58,75.7,15666.0,68.0218,68.1207,67.932,68.0398,15666.0
2016-03-29 10:00:00,75.72,75.82,75.67,75.67,21033.0,68.0578,68.1477,68.0128,68.0128,21033.0
2016-03-29 10:05:00,75.65,75.67,75.48,75.66,11687.0,67.9949,68.0128,67.8421,68.0039,11687.0
2016-03-29 10:10:00,75.69,75.79,75.4,75.4,20235.0,68.0308,68.1207,67.7702,67.7702,20235.0
2016-03-29 10:15:00,75.38,75.66,75.38,75.43,41066.0,67.7522,68.0039,67.7522,67.7971,41066.0
2016-03-29 10:20:00,75.43,75.57,75.22,75.41,32248.0,67.7971,67.923,67.6084,67.7792,32248.0
2016-03-29 10:25:00,75.43,75.49,75.23,75.42,44744.0,67.7971,67.8511,67.6174,67.7881,44744.0
2016-03-29 10:30:00,75.39,75.41,75.2,75.24,36640.0,67.7612,67.7792,67.5904,67.6264,36640.0
2016-03-29 10:35:00,75.23,75.37,75.23,75.34,12508.0,67.6174,67.7432,67.6174,67.7162,12508.0
2016-03-29 10:40:00,75.37,75.37,75.13,75.16,12651.0,67.7432,67.7432,67.5275,67.5545,12651.0
2016-03-29 10:45:00,75.18,75.24,75.13,75.24,10357.0,67.5724,67.6264,67.5275,67.6264,10357.0
2016-03-29 10:50:00,75.23,75.31,75.04,75.04,13286.0,67.6174,67.6893,67.4466,67.4466,13286.0
2016-03-29 10:55:00,75.08,75.09,75.01,75.02,12633.0,67.4826,67.4915,67.4196,67.4286,12633.0
2016-03-29 11:00:00,75.0,75.13,74.79,74.83,13550.0,67.4106,67.5275,67.2219,67.2578,13550.0
2016-03-29 11:05:00,74.83,74.89,74.77,74.82,20534.0,67.2578,67.3118,67.2039,67.2489,20534.0
2016-03-29 11:10:00,74.79,75.14,74.79,75.14,13646.0,67.2219,67.5365,67.2219,67.5365,13646.0
2016-03-29 11:15:00,75.11,75.2,75.04,75.18,22283.0,67.5095,67.5904,67.4466,67.5724,22283.0
2016-03-29 11:20:00,75.19,75.48,75.17,75.47,37990.0,67.5814,67.8421,67.5634,67.8331,37990.0
2016-03-29 11:25:00,75.47,75.57,75.29,75.34,24131.0,67.8331,67.923,67.6713,67.7162,24131.0
2016-03-29 11:30:00,75.3,75.67,75.23,75.66,64689.0,67.6803,68.0128,67.6174,68.0039,64689.0
2016-03-29 11:35:00,75.64,75.72,75.58,75.68,30909.0,67.9859,68.0578,67.932,68.0218,30909.0
2016-03-29 11:40:00,75.65,75.73,75.63,75.72,10653.0,67.9949,68.0668,67.9769,68.0578,10653.0
2016-03-29 11:45:00,75.73,75.75,75.68,75.72,10253.0,68.0668,68.0848,68.0218,68.0578,10253.0
2016-03-29 11:50:00,75.74,75.84,75.57,75.58,17302.0,68.0758,68.1656,67.923,67.932,17302.0
2016-03-29 11:55:00,75.58,75.64,75.49,75.49,7690.0,67.932,67.9859,67.8511,67.8511,7690.0
2016-03-29 12:00:00,75.49,75.57,75.45,75.45,19570.0,67.8511,67.923,67.8151,67.8151,19570.0
2016-03-29 12:05:00,75.47,75.57,75.45,75.52,10451.0,67.8331,67.923,67.8151,67.878,10451.0
2016-03-29 12:10:00,75.53,75.62,75.37,75.41,18849.0,67.887,67.9679,67.7432,67.7792,18849.0
2016-03-29 12:15:00,75.37,75.39,75.12,75.17,9544.0,67.7432,67.7612,67.5185,67.5634,9544.0
2016-03-29 12:20:00,75.21,75.53,75.21,75.42,12507.0,67.5994,67.887,67.5994,67.7881,12507.0
2016-03-29 12:25:00,75.45,75.67,75.38,75.67,5280.0,67.8151,68.0128,67.7522,68.0128,5280.0
2016-03-29 12:30:00,75.7,75.85,75.63,75.79,25580.0,68.0398,68.1746,67.9769,68.1207,25580.0
2016-03-29 12:35:00,75.78,75.9,75.73,75.89,28097.0,68.1117,68.2196,68.0668,68.2106,28097.0
2016-03-29 12:40:00,75.92,76.05,75.92,76.04,6090.0,68.2376,68.3544,68.2376,68.3454,6090.0
2016-03-29 12:45:00,76.05,76.07,76.0,76.03,18809.0,68.3544,68.3724,68.3095,68.3364,18809.0
2016-03-29 12:50:00,76.01,76.12,76.0,76.12,7183.0,68.3184,68.4173,68.3095,68.4173,7183.0
2016-03-29 12:55:00,76.11,76.18,76.02,76.14,12873.0,68.4083,68.4712,68.3274,68.4353,12873.0
2016-03-29 13:00:00,76.14,76.17,76.07,76.12,14103.0,68.4353,68.4623,68.3724,68.4173,14103.0
2016-03-29 13:05:00,76.13,76.17,75.94,76.05,15424.0,68.4263,68.4623,68.2555,68.3544,15424.0
2016-03-29 13:10:00,76.02,76.05,75.95,75.97,6300.0,68.3274,68.3544,68.2645,68.2825,6300.0
2016-03-29 13:15:00,75.97,76.0,75.9,76.0,10050.0,68.2825,68.3095,68.2196,68.3095,10050.0
2016-03-29 13:20:00,75.93,76.03,75.88,75.95,10077.0,68.2465,68.3364,68.2016,68.2645,10077.0
2016-03-29 13:25:00,75.95,76.07,75.92,75.99,9010.0,68.2645,68.3724,68.2376,68.3005,9010.0
2016-03-29 13:30:00,75.97,76.05,75.96,75.96,11223.0,68.2825,68.3544,68.2735,68.2735,11223.0
2016-03-29 13:35:00,75.99,75.99,75.86,75.88,8362.0,68.3005,68.3005,68.1836,68.2016,8362.0
2016-03-29 13:40:00,75.88,76.05,75.87,75.99,11238.0,68.2016,68.3544,68.1926,68.3005,11238.0
2016-03-29 13:45:00,75.99,76.18,75.97,76.13,28944.0,68.3005,68.4712,68.2825,68.4263,28944.0
2016-03-29 13:50:00,76.12,76.13,75.98,75.99,9937.0,68.4173,68.4263,68.2915,68.3005,9937.0
2016-03-29 13:55:00,75.96,75.99,75.86,75.87,5200.0,68.2735,68.3005,68.1836,68.1926,5200.0
2016-03-29 14:00:00,75.87,76.18,75.87,76.18,9650.0,68.1926,68.4712,68.1926,68.4712,9650.0
2016-03-29 14:05:00,76.18,76.18,76.04,76.08,12625.0,68.4712,68.4712,68.3454,68.3814,12625.0
2016-03-29 14:10:00,76.08,76.16,76.06,76.13,17754.0,68.3814,68.4533,68.3634,68.4263,17754.0
2016-03-29 14:15:00,76.14,76.21,76.13,76.17,28699.0,68.4353,68.4982,68.4263,68.4623,28699.0
2016-03-29 14:20:00,76.15,76.16,75.98,76.04,10208.0,68.4443,68.4533,68.2915,68.3454,10208.0
2016-03-29 14:25:00,76.05,76.13,76.02,76.07,8831.0,68.3544,68.4263,68.3274,68.3724,8831.0
2016-03-29 14:30:00,76.03,76.03,75.94,76.0,8350.0,68.3364,68.3364,68.2555,68.3095,8350.0
2016-03-29 14:35:00,76.0,76.15,76.0,76.15,11545.0,68.3095,68.4443,68.3095,68.4443,11545.0
2016-03-29 14:40:00,76.16,76.16,76.07,76.11,10683.0,68.4533,68.4533,68.3724,68.4083,10683.0
2016-03-29 14:45:00,76.12,76.16,76.03,76.04,10994.0,68.4173,68.4533,68.3364,68.3454,10994.0
2016-03-29 14:50:00,76.07,76.07,76.02,76.05,9951.0,68.3724,68.3724,68.3274,68.3544,9951.0
2016-03-29 14:55:00,76.03,76.07,75.9,76.01,17218.0,68.3364,68.3724,68.2196,68.3184,17218.0
2016-03-29 15:00:00,76.0,76.11,75.97,76.1,19061.0,68.3095,68.4083,68.2825,68.3993,19061.0
2016-03-29 15:05:00,76.1,76.14,76.06,76.09,12465.0,68.3993,68.4353,68.3634,68.3903,12465.0
2016-03-29 15:10:00,76.08,76.09,75.97,75.99,24542.0,68.3814,68.3903,68.2825,68.3005,24542.0
2016-03-29 15:15:00,76.0,76.06,75.98,76.05,13464.0,68.3095,68.3634,68.2915,68.3544,13464.0
2016-03-29 15:20:00,76.05,76.16,76.05,76.14,15087.0,68.3544,68.4533,68.3544,68.4353,15087.0
2016-03-29 15:25:00,76.13,76.18,76.1,76.17,23544.0,68.4263,68.4712,68.3993,68.4623,23544.0
2016-03-29 15:30:00,76.16,76.17,76.0,76.01,22900.0,68.4533,68.4623,68.3095,68.3184,22900.0
2016-03-29 15:35:00,76.01,76.15,75.95,76.04,44597.0,68.3184,68.4443,68.2645,68.3454,44597.0
2016-03-29 15:40:00,76.06,76.07,75.88,75.88,38357.0,68.3634,68.3724,68.2016,68.2016,38357.0
2016-03-29 15:45:00,75.88,75.96,75.8,75.94,47896.0,68.2016,68.2735,68.1297,68.2555,47896.0
2016-03-29 15:50:00,75.92,76.01,75.91,75.95,34631.0,68.2376,68.3184,68.2286,68.2645,34631.0
2016-03-29 15:55:00,75.94,76.08,75.91,76.04,76365.0,68.2555,68.3814,68.2286,68.3454,76365.0
2016-03-30 09:30:00,77.57,78.27,77.53,78.09,37913.0,69.7206,70.3498,69.6846,70.188,37913.0
2016-03-30 09:35:00,78.13,79.44,78.0,79.25,205352.0,70.2239,71.4014,70.1071,71.2306,205352.0
2016-03-30 09:40:00,79.19,80.4,78.94,79.51,271454.0,71.1767,72.2642,70.952,71.4643,271454.0
2016-03-30 09:45:00,79.56,79.85,79.16,79.3,134493.0,71.5092,71.7699,71.1497,71.2755,134493.0
2016-03-30 09:50:00,79.31,79.96,79.3,79.58,48459.0,71.2845,71.8687,71.2755,71.5272,48459.0
2016-03-30 09:55:00,79.54,79.76,79.41,79.43,39408.0,71.4912,71.689,71.3744,71.3924,39408.0
2016-03-30 10:00:00,79.44,79.46,79.0,79.0,67681.0,71.4014,71.4193,71.0059,71.0059,67681.0
2016-03-30 10:05:00,79.0,79.4,79.0,79.28,39261.0,71.0059,71.3654,71.0059,71.2575,39261.0
2016-03-30 10:10:00,79.32,79.5,79.05,79.09,85826.0,71.2935,71.4553,71.0508,71.0868,85826.0
2016-03-30 10:15:00,79.12,79.83,79.05,79.76,60182.0,71.1137,71.7519,71.0508,71.689,60182.0
2016-03-30 10:20:00,79.73,79.93,79.71,79.71,60793.0,71.662,71.8418,71.644,71.644,60793.0
2016-03-30 10:25:00,79.71,80.12,79.71,79.98,46985.0,71.644,72.0125,71.644,71.8867,46985.0
2016-03-30 10:30:00,80.01,80.12,79.78,79.79,57706.0,71.9137,72.0125,71.707,71.7159,57706.0
2016-03-30 10:35:00,79.77,79.86,79.61,79.82,55681.0,71.698,71.7789,71.5542,71.7429,55681.0
2016-03-30 10:40:00,79.83,80.16,79.8,79.97,47154.0,71.7519,72.0485,71.7249,71.8777,47154.0
2016-03-30 10:45:00,79.95,79.96,79.64,79.65,117510.0,71.8597,71.8687,71.5811,71.5901,117510.0
2016-03-30 10:50:00,79.62,79.7,79.42,79.51,55981.0,71.5631,71.635,71.3834,71.4643,55981.0
2016-03-30 10:55:00,79.52,79.6,79.27,79.33,69672.0,71.4733,71.5452,71.2486,71.3025,69672.0
2016-03-30 11:00:00,79.34,79.65,79.33,79.65,40114.0,71.3115,71.5901,71.3025,71.5901,40114.0
2016-03-30 11:05:00,79.65,79.66,79.34,79.39,23895.0,71.5901,71.5991,71.3115,71.3564,23895.0
2016-03-30 11:10:00,79.42,79.54,79.34,79.41,24149.0,71.3834,71.4912,71.3115,71.3744,24149.0
2016-03-30 11:15:00,79.4,79.45,79.33,79.33,17693.0,71.3654,71.4103,71.3025,71.3025,17693.0
2016-03-30 11:20:00,79.35,79.5,79.35,79.37,15002.0,71.3205,71.4553,71.3205,71.3384,15002.0
2016-03-30 11:25:00,79.39,79.48,79.33,79.48,31721.0,71.3564,71.4373,71.3025,71.4373,31721.0
2016-03-30 11:30:00,79.5,79.52,79.3,79.4,34556.0,71.4553,71.4733,71.2755,71.3654,34556.0
2016-03-30 11:35:00,79.43,79.55,79.3,79.36,23633.0,71.3924,71.5002,71.2755,71.3295,23633.0
2016-03-30 11:40:00,79.39,79.65,79.34,79.64,28740.0,71.3564,71.5901,71.3115,71.5811,28740.0
2016-03-30 11:45:00,79.64,79.82,79.45,79.48,47011.0,71.5811,71.7429,71.4103,71.4373,47011.0
2016-03-30 11:50:00,79.53,79.53,79.39,79.51,17069.0,71.4822,71.4822,71.3564,71.4643,17069.0
2016-03-30 11:55:00,79.49,79.51,79.33,79.38,24425.0,71.4463,71.4643,71.3025,71.3474,24425.0
2016-03-30 12:00:00,79.36,79.43,79.08,79.1,32011.0,71.3295,71.3924,71.0778,71.0958,32011.0
2016-03-30 12:05:00,79.1,79.1,78.9,78.95,32627.0,71.0958,71.0958,70.916,70.9609,32627.0
2016-03-30 12:10:00,78.98,79.2,78.97,79.09,15114.0,70.9879,71.1856,70.9789,71.0868,15114.0
2016-03-30 12:15:00,79.08,79.11,78.84,78.92,25332.0,71.0778,71.1048,70.8621,70.934,25332.0
2016-03-30 12:20:00,78.92,78.97,78.71,78.72,15789.0,70.934,70.9789,70.7452,70.7542,15789.0
2016-03-30 12:25:00,78.74,78.89,78.68,78.89,19241.0,70.7722,70.907,70.7183,70.907,19241.0
2016-03-30 12:30:00,78.9,78.95,78.8,78.86,10609.0,70.916,70.9609,70.8261,70.88,10609.0
2016-03-30 12:35:00,78.88,78.88,78.56,78.67,22470.0,70.898,70.898,70.6104,70.7093,22470.0
2016-03-30 12:40:00,78.64,78.8,78.64,78.77,9751.0,70.6823,70.8261,70.6823,70.7992,9751.0
2016-03-30 12:45:00,78.8,78.83,78.67,78.67,18330.0,70.8261,70.8531,70.7093,70.7093,18330.0
2016-03-30 12:50:00,78.72,78.78,78.67,78.77,11800.0,70.7542,70.8081,70.7093,70.7992,11800.0
2016-03-30 12:55:00,78.79,79.07,78.78,79.07,11929.0,70.8171,71.0688,70.8081,71.0688,11929.0
2016-03-30 13:00:00,79.07,79.15,78.94,78.94,22719.0,71.0688,71.1407,70.952,70.952,22719.0
2016-03-30 13:05:00,78.94,78.97,78.85,78.96,11671.0,70.952,70.9789,70.8711,70.9699,11671.0
2016-03-30 13:10:00,78.97,79.08,78.92,79.06,12219.0,70.9789,71.0778,70.934,71.0598,12219.0
2016-03-30 13:15:00,79.08,79.16,79.05,79.12,12415.0,71.0778,71.1497,71.0508,71.1137,12415.0
2016-03-30 13:20:00,79.14,79.34,79.14,79.34,13257.0,71.1317,71.3115,71.1317,71.3115,13257.0
2016-03-30 13:25:00,79.34,79.36,79.24,79.27,12600.0,71.3115,71.3295,71.2216,71.2486,12600.0
2016-03-30 13:30:00,79.26,79.28,78.95,78.99,19316.0,71.2396,71.2575,70.9609,70.9969,19316.0
2016-03-30 13:35:00,79.02,79.08,78.96,78.99,18706.0,71.0239,71.0778,70.9699,70.9969,18706.0
2016-03-30 13:40:00,79.0,79.07,78.92,79.04,24757.0,71.0059,71.0688,70.934,71.0418,24757.0
2016-03-30 13:45:00,79.05,79.24,79.03,79.24,15455.0,71.0508,71.2216,71.0328,71.2216,15455.0
2016-03-30 13:50:00,79.24,79.29,79.18,79.24,25648.0,71.2216,71.2665,71.1677,71.2216,25648.0
2016-03-30 13:55:00,79.27,79.38,79.22,79.33,11671.0,71.2486,71.3474,71.2036,71.3025,11671.0
2016-03-30 14:00:00,79.34,79.5,79.33,79.48,30418.0,71.3115,71.4553,71.3025,71.4373,30418.0
2016-03-30 14:05:00,79.47,79.63,79.47,79.62,25579.0,71.4283,71.5721,71.4283,71.5631,25579.0
2016-03-30 14:10:00,79.59,79.68,79.55,79.59,25412.0,71.5362,71.6171,71.5002,71.5362,25412.0
2016-03-30 14:15:00,79.59,79.63,79.54,79.57,18378.0,71.5362,71.5721,71.4912,71.5182,18378.0
2016-03-30 14:20:00,79.58,79.68,79.5,79.51,17744.0,71.5272,71.6171,71.4553,71.4643,17744.0
2016-03-30 14:25:00,79.49,79.77,79.49,79.77,21861.0,71.4463,71.698,71.4463,71.698,21861.0
2016-03-30 14:30:00,79.77,79.78,79.63,79.65,27537.0,71.698,71.707,71.5721,71.5901,27537.0
2016-03-30 14:35:00,79.65,79.87,79.6,79.87,38232.0,71.5901,71.7878,71.5452,71.7878,38232.0
2016-03-30 14:40:00,79.83,79.93,79.82,79.86,74353.0,71.7519,71.8418,71.7429,71.7789,74353.0
2016-03-30 14:45:00,79.88,80.01,79.83,79.99,46970.0,71.7968,71.9137,71.7519,71.8957,46970.0
2016-03-30 14:50:00,79.98,80.01,79.87,79.91,68845.0,71.8867,71.9137,71.7878,71.8238,68845.0
2016-03-30 14:55:00,79.91,80.0,79.9,79.96,27130.0,71.8238,71.9047,71.8148,71.8687,27130.0
2016-03-30 15:00:00,79.96,80.09,79.96,80.05,39521.0,71.8687,71.9856,71.8687,71.9496,39521.0
2016-03-30 15:05:00,80.06,80.14,79.99,80.02,24961.0,71.9586,72.0305,71.8957,71.9227,24961.0
2016-03-30 15:10:00,80.02,80.35,80.0,80.32,42237.0,71.9227,72.2193,71.9047,72.1923,42237.0
2016-03-30 15:15:00,80.32,80.4,80.24,80.3,95681.0,72.1923,72.2642,72.1204,72.1743,95681.0
2016-03-30 15:20:00,80.3,80.5,80.3,80.45,41349.0,72.1743,72.3541,72.1743,72.3092,41349.0
2016-03-30 15:25:00,80.46,80.67,80.45,80.58,63603.0,72.3181,72.5069,72.3092,72.426,63603.0
2016-03-30 15:30:00,80.59,80.62,80.2,80.22,69834.0,72.435,72.462,72.0845,72.1024,69834.0
2016-03-30 15:35:00,80.21,80.22,79.98,80.04,83895.0,72.0934,72.1024,71.8867,71.9406,83895.0
2016-03-30 15:40:00,80.04,80.06,79.94,80.01,98956.0,71.9406,71.9586,71.8508,71.9137,98956.0
2016-03-30 15:45:00,80.0,80.41,79.98,80.4,152494.0,71.9047,72.2732,71.8867,72.2642,152494.0
2016-03-30 15:50:00,80.39,80.46,80.36,80.43,142544.0,72.2552,72.3181,72.2283,72.2912,142544.0
2016-03-30 15:55:00,80.43,80.44,80.31,80.36,268806.0,72.2912,72.3002,72.1833,72.2283,268806.0
2016-03-31 09:30:00,80.7,81.53,80.63,81.3,82449.0,72.5339,73.2799,72.4709,73.0731,82449.0
2016-03-31 09:35:00,81.13,81.36,80.8,81.27,35571.0,72.9203,73.1271,72.6237,73.0462,35571.0
2016-03-31 09:40:00,81.35,81.75,81.18,81.75,54641.0,73.1181,73.4776,72.9653,73.4776,54641.0
2016-03-31 09:45:00,81.75,81.89,81.58,81.78,106141.0,73.4776,73.6034,73.3248,73.5046,106141.0
2016-03-31 09:50:00,81.76,82.07,81.66,81.97,133519.0,73.4866,73.7652,73.3967,73.6753,133519.0
2016-03-31 09:55:00,81.98,82.29,81.91,81.98,80782.0,73.6843,73.963,73.6214,73.6843,80782.0
2016-03-31 10:00:00,82.0,82.46,81.89,82.41,69076.0,73.7023,74.1158,73.6034,74.0708,69076.0
2016-03-31 10:05:00,82.4,82.44,82.03,82.21,120723.0,74.0618,74.0978,73.7293,73.8911,120723.0
2016-03-31 10:10:00,82.25,82.49,82.21,82.34,55165.0,73.927,74.1427,73.8911,74.0079,55165.0
2016-03-31 10:15:00,82.33,82.68,82.3,82.56,89678.0,73.9989,74.3135,73.9719,74.2056,89678.0
2016-03-31 10:20:00,82.53,82.73,82.48,82.73,59491.0,74.1787,74.3584,74.1337,74.3584,59491.0
2016-03-31 10:25:00,82.71,82.74,82.27,82.35,57338.0,74.3405,74.3674,73.945,74.0169,57338.0
2016-03-31 10:30:00,82.38,82.39,82.21,82.28,27078.0,74.0439,74.0528,73.8911,73.954,27078.0
2016-03-31 10:35:00,82.3,82.4,82.14,82.19,45204.0,73.9719,74.0618,73.8281,73.8731,45204.0
2016-03-31 10:40:00,82.2,82.38,82.14,82.35,92723.0,73.8821,74.0439,73.8281,74.0169,92723.0
2016-03-31 10:45:00,82.39,82.39,82.0,82.11,252090.0,74.0528,74.0528,73.7023,73.8012,252090.0
2016-03-31 10:50:00,82.12,82.12,81.87,81.94,42674.0,73.8102,73.8102,73.5855,73.6484,42674.0
2016-03-31 10:55:00,81.94,81.95,81.65,81.66,62420.0,73.6484,73.6574,73.3877,73.3967,62420.0
2016-03-31 11:00:00,81.69,82.18,81.66,82.11,53895.0,73.4237,73.8641,73.3967,73.8012,53895.0
2016-03-31 11:05:00,82.08,82.18,81.91,82.16,42070.0,73.7742,73.8641,73.6214,73.8461,42070.0
2016-03-31 11:10:00,82.17,82.27,81.96,82.0,135671.0,73.8551,73.945,73.6664,73.7023,135671.0
2016-03-31 11:15:00,82.02,82.15,81.92,82.09,18250.0,73.7203,73.8371,73.6304,73.7832,18250.0
2016-03-31 11:20:00,82.09,82.1,81.97,82.09,19372.0,73.7832,73.7922,73.6753,73.7832,19372.0
2016-03-31 11:25:00,82.11,82.29,82.08,82.29,21105.0,73.8012,73.963,73.7742,73.963,21105.0
2016-03-31 11:30:00,82.28,82.36,82.25,82.3,23980.0,73.954,74.0259,73.927,73.9719,23980.0
2016-03-31 11:35:00,82.31,82.39,82.27,82.39,42287.0,73.9809,74.0528,73.945,74.0528,42287.0
2016-03-31 11:40:00,82.39,82.44,82.25,82.31,24236.0,74.0528,74.0978,73.927,73.9809,24236.0
2016-03-31 11:45:00,82.3,82.31,82.17,82.17,31552.0,73.9719,73.9809,73.8551,73.8551,31552.0
2016-03-31 11:50:00,82.18,82.39,82.17,82.38,24658.0,73.8641,74.0528,73.8551,74.0439,24658.0
2016-03-31 11:55:00,82.38,82.66,82.38,82.64,30774.0,74.0439,74.2955,74.0439,74.2775,30774.0
2016-03-31 12:00:00,82.64,82.64,82.44,82.46,15754.0,74.2775,74.2775,74.0978,74.1158,15754.0
2016-03-31 12:05:00,82.46,82.51,82.42,82.42,19430.0,74.1158,74.1607,74.0798,74.0798,19430.0
2016-03-31 12:10:00,82.42,82.52,82.34,82.52,20244.0,74.0798,74.1697,74.0079,74.1697,20244.0
2016-03-31 12:15:00,82.51,82.53,82.48,82.49,13695.0,74.1607,74.1787,74.1337,74.1427,13695.0
2016-03-31 12:20:00,82.49,82.59,82.48,82.54,18071.0,74.1427,74.2326,74.1337,74.1877,18071.0
2016-03-31 12:25:00,82.54,82.67,82.51,82.64,23240.0,74.1877,74.3045,74.1607,74.2775,23240.0
2016-03-31 12:30:00,82.64,82.68,82.62,82.62,19858.0,74.2775,74.3135,74.2596,74.2596,19858.0
2016-03-31 12:35:00,82.63,82.7,82.59,82.69,23442.0,74.2686,74.3315,74.2326,74.3225,23442.0
2016-03-31 12:40:00,82.7,82.78,82.69,82.71,22989.0,74.3315,74.4034,74.3225,74.3405,22989.0
2016-03-31 12:45:00,82.71,82.75,82.63,82.64,21802.0,74.3405,74.3764,74.2686,74.2775,21802.0
2016-03-31 12:50:00,82.62,82.66,82.51,82.59,51695.0,74.2596,74.2955,74.1607,74.2326,51695.0
2016-03-31 12:55:00,82.61,82.61,82.48,82.51,16565.0,74.2506,74.2506,74.1337,74.1607,16565.0
2016-03-31 13:00:00,82.5,82.53,82.43,82.43,19518.0,74.1517,74.1787,74.0888,74.0888,19518.0
2016-03-31 13:05:00,82.43,82.47,82.35,82.36,15156.0,74.0888,74.1247,74.0169,74.0259,15156.0
2016-03-31 13:10:00,82.34,82.34,82.26,82.28,13135.0,74.0079,74.0079,73.936,73.954,13135.0
2016-03-31 13:15:00,82.29,82.39,82.28,82.38,26428.0,73.963,74.0528,73.954,74.0439,26428.0
2016-03-31 13:20:00,82.39,82.52,82.39,82.48,26425.0,74.0528,74.1697,74.0528,74.1337,26425.0
2016-03-31 13:25:00,82.48,82.49,82.37,82.38,35525.0,74.1337,74.1427,74.0349,74.0439,35525.0
2016-03-31 13:30:00,82.37,82.38,82.3,82.31,35912.0,74.0349,74.0439,73.9719,73.9809,35912.0
2016-03-31 13:35:00,82.31,82.33,82.24,82.25,17749.0,73.9809,73.9989,73.918,73.927,17749.0
2016-03-31 13:40:00,82.23,82.25,82.07,82.08,15837.0,73.909,73.927,73.7652,73.7742,15837.0
2016-03-31 13:45:00,82.08,82.08,81.99,82.03,23339.0,73.7742,73.7742,73.6933,73.7293,23339.0
2016-03-31 13:50:00,82.04,82.08,82.0,82.03,25063.0,73.7383,73.7742,73.7023,73.7293,25063.0
2016-03-31 13:55:00,82.02,82.07,81.97,82.04,46884.0,73.7203,73.7652,73.6753,73.7383,46884.0
2016-03-31 14:00:00,82.03,82.03,81.87,82.01,32746.0,73.7293,73.7293,73.5855,73.7113,32746.0
2016-03-31 14:05:00,82.0,82.12,82.0,82.12,22943.0,73.7023,73.8102,73.7023,73.8102,22943.0
2016-03-31 14:10:00,82.13,82.18,82.11,82.17,31563.0,73.8192,73.8641,73.8012,73.8551,31563.0
2016-03-31 14:15:00,82.17,82.22,82.09,82.21,16312.0,73.8551,73.9,73.7832,73.8911,16312.0
2016-03-31 14:20:00,82.22,82.22,82.1,82.1,20959.0,73.9,73.9,73.7922,73.7922,20959.0
2016-03-31 14:25:00,82.09,82.09,81.93,81.95,19017.0,73.7832,73.7832,73.6394,73.6574,19017.0
2016-03-31 14:30:00,81.96,82.19,81.96,82.16,26798.0,73.6664,73.8731,73.6664,73.8461,26798.0
2016-03-31 14:35:00,82.15,82.18,82.12,82.13,17823.0,73.8371,73.8641,73.8102,73.8192,17823.0
2016-03-31 14:40:00,82.13,82.14,81.96,81.96,19873.0,73.8192,73.8281,73.6664,73.6664,19873.0
2016-03-31 14:45:00,81.97,82.08,81.97,82.03,19479.0,73.6753,73.7742,73.6753,73.7293,19479.0
2016-03-31 14:50:00,82.01,82.01,81.94,81.97,12851.0,73.7113,73.7113,73.6484,73.6753,12851.0
2016-03-31 14:55:00,81.96,81.98,81.87,81.98,25632.0,73.6664,73.6843,73.5855,73.6843,25632.0
2016-03-31 15:00:00,81.98,82.03,81.92,82.03,28632.0,73.6843,73.7293,73.6304,73.7293,28632.0
2016-03-31 15:05:00,82.04,82.08,81.97,82.07,22983.0,73.7383,73.7742,73.6753,73.7652,22983.0
2016-03-31 15:10:00,82.08,82.13,82.06,82.13,32232.0,73.7742,73.8192,73.7562,73.8192,32232.0
2016-03-31 15:15:00,82.11,82.17,82.11,82.15,26348.0,73.8012,73.8551,73.8012,73.8371,26348.0
2016-03-31 15:20:00,82.16,82.28,82.16,82.28,31089.0,73.8461,73.954,73.8461,73.954,31089.0
2016-03-31 15:25:00,82.28,82.32,82.23,82.32,48020.0,73.954,73.9899,73.909,73.9899,48020.0
2016-03-31 15:30:00,82.33,82.53,82.31,82.48,109461.0,73.9989,74.1787,73.9809,74.1337,109461.0
2016-03-31 15:35:00,82.49,82.5,82.44,82.45,104589.0,74.1427,74.1517,74.0978,74.1068,104589.0
2016-03-31 15:40:00,82.45,82.49,82.44,82.45,150677.0,74.1068,74.1427,74.0978,74.1068,150677.0
2016-03-31 15:45:00,82.46,82.61,82.45,82.49,187451.0,74.1158,74.2506,74.1068,74.1427,187451.0
2016-03-31 15:50:00,82.5,82.5,82.34,82.37,128942.0,74.1517,74.1517,74.0079,74.0349,128942.0
2016-03-31 15:55:00,82.36,82.37,82.09,82.15,238855.0,74.0259,74.0349,73.7832,73.8371,238855.0
2016-04-01 09:30:00,81.75,81.93,81.63,81.63,28236.0,73.4776,73.6394,73.3697,73.3697,28236.0
2016-04-01 09:35:00,81.61,81.81,81.3,81.36,115024.0,73.3518,73.5315,73.0731,73.1271,115024.0
2016-04-01 09:40:00,81.3,81.37,80.75,80.75,56490.0,73.0731,73.1361,72.5788,72.5788,56490.0
2016-04-01 09:45:00,80.66,80.99,80.6,80.69,66117.0,72.4979,72.7945,72.444,72.5249,66117.0
2016-04-01 09:50:00,80.68,80.87,80.55,80.55,49593.0,72.5159,72.6867,72.399,72.399,49593.0
2016-04-01 09:55:00,80.54,80.66,80.42,80.57,39843.0,72.39,72.4979,72.2822,72.417,39843.0
2016-04-01 10:00:00,80.59,80.89,80.48,80.82,106802.0,72.435,72.7046,72.3361,72.6417,106802.0
2016-04-01 10:05:00,80.88,81.32,80.88,81.26,54976.0,72.6956,73.0911,72.6956,73.0372,54976.0
2016-04-01 10:10:00,81.25,81.29,81.15,81.23,22772.0,73.0282,73.0642,72.9383,73.0102,22772.0
2016-04-01 10:15:00,81.25,81.36,81.2,81.25,24873.0,73.0282,73.1271,72.9833,73.0282,24873.0
2016-04-01 10:20:00,81.25,81.35,81.05,81.27,43605.0,73.0282,73.1181,72.8484,73.0462,43605.0
2016-04-01 10:25:00,81.27,81.27,81.05,81.12,35002.0,73.0462,73.0462,72.8484,72.9114,35002.0
2016-04-01 10:30:00,81.13,81.27,81.1,81.24,25522.0,72.9203,73.0462,72.8934,73.0192,25522.0
2016-04-01 10:35:00,81.22,81.66,81.19,81.59,57477.0,73.0012,73.3967,72.9743,73.3338,57477.0
2016-04-01 10:40:00,81.6,81.65,81.53,81.59,16623.0,73.3428,73.3877,73.2799,73.3338,16623.0
2016-04-01 10:45:00,81.59,81.6,81.31,81.31,33270.0,73.3338,73.3428,73.0821,73.0821,33270.0
2016-04-01 10:50:00,81.27,81.31,81.18,81.23,62091.0,73.0462,73.0821,72.9653,73.0102,62091.0
2016-04-01 10:55:00,81.22,81.36,81.17,81.31,33064.0,73.0012,73.1271,72.9563,73.0821,33064.0
2016-04-01 11:00:00,81.29,81.44,81.27,81.41,30840.0,73.0642,73.199,73.0462,73.172,30840.0
2016-04-01 11:05:00,81.44,81.59,81.33,81.55,44150.0,73.199,73.3338,73.1001,73.2978,44150.0
2016-04-01 11:10:00,81.54,81.67,81.52,81.6,27864.0,73.2889,73.4057,73.2709,73.3428,27864.0
2016-04-01 11:15:00,81.58,81.63,81.52,81.6,38371.0,73.3248,73.3697,73.2709,73.3428,38371.0
2016-04-01 11:20:00,81.59,81.62,81.41,81.5,139363.0,73.3338,73.3608,73.172,73.2529,139363.0
2016-04-01 11:25:00,81.5,81.52,81.36,81.36,68890.0,73.2529,73.2709,73.1271,73.1271,68890.0
2016-04-01 11:30:00,81.37,81.47,81.34,81.41,29478.0,73.1361,73.2259,73.1091,73.172,29478.0
2016-04-01 11:35:00,81.42,81.51,81.42,81.48,27222.0,73.181,73.2619,73.181,73.2349,27222.0
2016-04-01 11:40:00,81.48,81.6,81.46,81.55,26823.0,73.2349,73.3428,73.217,73.2978,26823.0
2016-04-01 11:45:00,81.55,81.55,81.37,81.37,13905.0,73.2978,73.2978,73.1361,73.1361,13905.0
2016-04-01 11:50:00,81.39,81.39,81.09,81.14,18008.0,73.154,73.154,72.8844,72.9293,18008.0
2016-04-01 11:55:00,81.17,81.41,81.14,81.41,98402.0,72.9563,73.172,72.9293,73.172,98402.0
2016-04-01 12:00:00,81.44,81.47,81.37,81.47,14270.0,73.199,73.2259,73.1361,73.2259,14270.0
2016-04-01 12:05:00,81.47,81.68,81.47,81.65,21440.0,73.2259,73.4147,73.2259,73.3877,21440.0
2016-04-01 12:10:00,81.65,81.7,81.61,81.68,19706.0,73.3877,73.4327,73.3518,73.4147,19706.0
2016-04-01 12:15:00,81.69,81.87,81.67,81.85,26495.0,73.4237,73.5855,73.4057,73.5675,26495.0
2016-04-01 12:20:00,81.83,81.84,81.68,81.81,130482.0,73.5495,73.5585,73.4147,73.5315,130482.0
2016-04-01 12:25:00,81.82,81.87,81.75,81.81,12041.0,73.5405,73.5855,73.4776,73.5315,12041.0
2016-04-01 12:30:00,81.81,81.83,81.56,81.56,4375.0,73.5315,73.5495,73.3068,73.3068,4375.0
2016-04-01 12:35:00,81.57,81.67,81.53,81.53,26506.0,73.3158,73.4057,73.2799,73.2799,26506.0
2016-04-01 12:40:00,81.53,81.63,81.49,81.52,18685.0,73.2799,73.3697,73.2439,73.2709,18685.0
2016-04-01 12:45:00,81.53,81.63,81.51,81.58,15089.0,73.2799,73.3697,73.2619,73.3248,15089.0
2016-04-01 12:50:00,81.55,81.55,81.41,81.45,10231.0,73.2978,73.2978,73.172,73.208,10231.0
2016-04-01 12:55:00,81.45,81.6,81.45,81.57,19188.0,73.208,73.3428,73.208,73.3158,19188.0
2016-04-01 13:00:00,81.55,81.67,81.52,81.56,105921.0,73.2978,73.4057,73.2709,73.3068,105921.0
2016-04-01 13:05:00,81.56,81.6,81.36,81.38,19719.0,73.3068,73.3428,73.1271,73.145,19719.0
2016-04-01 13:10:00,81.36,81.44,81.3,81.4,20124.0,73.1271,73.199,73.0731,73.163,20124.0
2016-04-01 13:15:00,81.41,81.51,81.41,81.49,14516.0,73.172,73.2619,73.172,73.2439,14516.0
2016-04-01 13:20:00,81.52,81.55,81.5,81.55,16022.0,73.2709,73.2978,73.2529,73.2978,16022.0
2016-04-01 13:25:00,81.55,81.6,81.49,81.54,16493.0,73.2978,73.3428,73.2439,73.2889,16493.0
2016-04-01 13:30:00,81.54,81.54,81.45,81.47,17409.0,73.2889,73.2889,73.208,73.2259,17409.0
2016-04-01 13:35:00,81.47,81.47,81.36,81.38,35263.0,73.2259,73.2259,73.1271,73.145,35263.0
2016-04-01 13:40:00,81.4,81.4,81.33,81.35,58400.0,73.163,73.163,73.1001,73.1181,58400.0
2016-04-01 13:45:00,81.37,81.37,81.29,81.29,20739.0,73.1361,73.1361,73.0642,73.0642,20739.0
2016-04-01 13:50:00,81.28,81.34,81.25,81.28,18450.0,73.0552,73.1091,73.0282,73.0552,18450.0
2016-04-01 13:55:00,81.28,81.44,81.27,81.36,21700.0,73.0552,73.199,73.0462,73.1271,21700.0
2016-04-01 14:00:00,81.36,81.46,81.31,81.45,23061.0,73.1271,73.217,73.0821,73.208,23061.0
2016-04-01 14:05:00,81.44,81.58,81.33,81.57,30342.0,73.199,73.3248,73.1001,73.3158,30342.0
2016-04-01 14:10:00,81.57,81.57,81.45,81.49,17642.0,73.3158,73.3158,73.208,73.2439,17642.0
2016-04-01 14:15:00,81.51,81.57,81.47,81.47,26983.0,73.2619,73.3158,73.2259,73.2259,26983.0
2016-04-01 14:20:00,81.47,81.57,81.45,81.5,30844.0,73.2259,73.3158,73.208,73.2529,30844.0
2016-04-01 14:25:00,81.47,81.48,81.26,81.27,12261.0,73.2259,73.2349,73.0372,73.0462,12261.0
2016-04-01 14:30:00,81.3,81.44,81.25,81.44,19489.0,73.0731,73.199,73.0282,73.199,19489.0
2016-04-01 14:35:00,81.41,81.55,81.38,81.42,19791.0,73.172,73.2978,73.145,73.181,19791.0
2016-04-01 14:40:00,81.42,81.56,81.41,81.52,25082.0,73.181,73.3068,73.172,73.2709,25082.0
2016-04-01 14:45:00,81.55,81.78,81.54,81.77,19667.0,73.2978,73.5046,73.2889,73.4956,19667.0
2016-04-01 14:50:00,81.77,81.8,81.62,81.63,16151.0,73.4956,73.5225,73.3608,73.3697,16151.0
2016-04-01 14:55:00,81.64,81.65,81.5,81.52,17003.0,73.3787,73.3877,73.2529,73.2709,17003.0
2016-04-01 15:00:00,81.54,81.63,81.53,81.62,15123.0,73.2889,73.3697,73.2799,73.3608,15123.0
2016-04-01 15:05:00,81.62,81.75,81.62,81.71,29242.0,73.3608,73.4776,73.3608,73.4417,29242.0
2016-04-01 15:10:00,81.73,81.8,81.71,81.73,20102.0,73.4596,73.5225,73.4417,73.4596,20102.0
2016-04-01 15:15:00,81.72,81.72,81.6,81.61,20348.0,73.4506,73.4506,73.3428,73.3518,20348.0
2016-04-01 15:20:00,81.59,81.71,81.57,81.66,36314.0,73.3338,73.4417,73.3158,73.3967,36314.0
2016-04-01 15:25:00,81.68,81.75,81.68,81.74,25293.0,73.4147,73.4776,73.4147,73.4686,25293.0
2016-04-01 15:30:00,81.75,81.89,81.74,81.86,41595.0,73.4776,73.6034,73.4686,73.5765,41595.0
2016-04-01 15:35:00,81.85,81.95,81.8,81.95,53501.0,73.5675,73.6574,73.5225,73.6574,53501.0
2016-04-01 15:40:00,81.95,82.08,81.94,82.0,70807.0,73.6574,73.7742,73.6484,73.7023,70807.0
2016-04-01 15:45:00,82.01,82.2,82.0,82.17,93785.0,73.7113,73.8821,73.7023,73.8551,93785.0
2016-04-01 15:50:00,82.16,82.16,81.86,81.88,70995.0,73.8461,73.8461,73.5765,73.5945,70995.0
2016-04-01 15:55:00,81.88,81.99,81.86,81.88,143353.0,73.5945,73.6933,73.5765,73.5945,143353.0
2016-04-04 09:30:00,82.09,82.15,81.91,82.0,34235.0,73.7832,73.8371,73.6214,73.7023,34235.0
2016-04-04 09:35:00,82.05,82.06,81.71,81.98,12360.0,73.7472,73.7562,73.4417,73.6843,12360.0
2016-04-04 09:40:00,81.98,82.31,81.75,82.24,28936.0,73.6843,73.9809,73.4776,73.918,28936.0
2016-04-04 09:45:00,82.26,82.35,82.05,82.27,23306.0,73.936,74.0169,73.7472,73.945,23306.0
2016-04-04 09:50:00,82.24,82.25,82.01,82.2,57084.0,73.918,73.927,73.7113,73.8821,57084.0
2016-04-04 09:55:00,82.22,82.38,82.01,82.38,35479.0,73.9,74.0439,73.7113,74.0439,35479.0
2016-04-04 10:00:00,82.3,82.73,82.17,82.73,29143.0,73.9719,74.3584,73.8551,74.3584,29143.0
2016-04-04 10:05:00,82.71,82.75,82.59,82.75,44469.0,74.3405,74.3764,74.2326,74.3764,44469.0
2016-04-04 10:10:00,82.74,82.78,82.46,82.46,44778.0,74.3674,74.4034,74.1158,74.1158,44778.0
2016-04-04 10:15:00,82.46,82.79,82.42,82.61,33996.0,74.1158,74.4124,74.0798,74.2506,33996.0
2016-04-04 10:20:00,82.63,82.81,82.53,82.78,11491.0,74.2686,74.4303,74.1787,74.4034,11491.0
2016-04-04 10:25:00,82.76,82.88,82.62,82.62,19354.0,74.3854,74.4933,74.2596,74.2596,19354.0
2016-04-04 10:30:00,82.7,82.79,82.58,82.69,11893.0,74.3315,74.4124,74.2236,74.3225,11893.0
2016-04-04 10:35:00,82.69,82.71,82.54,82.54,50096.0,74.3225,74.3405,74.1877,74.1877,50096.0
2016-04-04 10:40:00,82.53,82.69,82.43,82.65,19297.0,74.1787,74.3225,74.0888,74.2865,19297.0
2016-04-04 10:45:00,82.68,82.69,82.43,82.47,8450.0,74.3135,74.3225,74.0888,74.1247,8450.0
2016-04-04 10:50:00,82.46,82.5,82.37,82.4,23097.0,74.1158,74.1517,74.0349,74.0618,23097.0
2016-04-04 10:55:00,82.43,82.48,82.28,82.46,34097.0,74.0888,74.1337,73.954,74.1158,34097.0
2016-04-04 11:00:00,82.43,82.62,82.39,82.62,15647.0,74.0888,74.2596,74.0528,74.2596,15647.0
2016-04-04 11:05:00,82.62,82.82,82.51,82.82,24230.0,74.2596,74.4393,74.1607,74.4393,24230.0
2016-04-04 11:10:00,82.77,82.92,82.77,82.91,17744.0,74.3944,74.5292,74.3944,74.5202,17744.0
2016-04-04 11:15:00,82.9,82.98,82.79,82.81,23271.0,74.5112,74.5831,74.4124,74.4303,23271.0
2016-04-04 11:20:00,82.8,83.0,82.72,82.99,16109.0,74.4214,74.6011,74.3494,74.5921,16109.0
2016-04-04 11:25:00,82.99,83.12,82.96,83.11,15019.0,74.5921,74.709,74.5652,74.7,15019.0
2016-04-04 11:30:00,83.12,83.39,83.11,83.38,24477.0,74.709,74.9517,74.7,74.9427,24477.0
2016-04-04 11:35:00,83.38,83.52,83.29,83.37,32612.0,74.9427,75.0685,74.8618,74.9337,32612.0
2016-04-04 11:40:00,83.34,83.37,83.22,83.32,14994.0,74.9067,74.9337,74.7989,74.8887,14994.0
2016-04-04 11:45:00,83.31,83.38,83.22,83.34,17826.0,74.8797,74.9427,74.7989,74.9067,17826.0
2016-04-04 11:50:00,83.35,83.51,83.35,83.5,19780.0,74.9157,75.0595,74.9157,75.0505,19780.0
2016-04-04 11:55:00,83.5,83.62,83.39,83.57,22735.0,75.0505,75.1584,74.9517,75.1134,22735.0
2016-04-04 12:00:00,83.58,83.61,83.45,83.5,28374.0,75.1224,75.1494,75.0056,75.0505,28374.0
2016-04-04 12:05:00,83.48,83.55,83.39,83.41,23892.0,75.0325,75.0955,74.9517,74.9696,23892.0
2016-04-04 12:10:00,83.41,83.45,83.27,83.29,43162.0,74.9696,75.0056,74.8438,74.8618,43162.0
2016-04-04 12:15:00,83.3,83.34,83.18,83.32,13002.0,74.8708,74.9067,74.7629,74.8887,13002.0
2016-04-04 12:20:00,83.34,83.36,83.28,83.32,9294.0,74.9067,74.9247,74.8528,74.8887,9294.0
2016-04-04 12:25:00,83.31,83.36,83.22,83.22,8413.0,74.8797,74.9247,74.7989,74.7989,8413.0
2016-04-04 12:30:00,83.23,83.34,83.2,83.27,6776.0,74.8078,74.9067,74.7809,74.8438,6776.0
2016-04-04 12:35:00,83.27,83.35,83.22,83.22,4400.0,74.8438,74.9157,74.7989,74.7989,4400.0
2016-04-04 12:40:00,83.23,83.24,83.17,83.22,7184.0,74.8078,74.8168,74.7539,74.7989,7184.0
2016-04-04 12:45:00,83.2,83.2,83.08,83.11,8663.0,74.7809,74.7809,74.673,74.7,8663.0
2016-04-04 12:50:00,83.15,83.34,83.15,83.31,5307.0,74.7359,74.9067,74.7359,74.8797,5307.0
2016-04-04 12:55:00,83.31,83.31,83.14,83.17,10396.0,74.8797,74.8797,74.7269,74.7539,10396.0
2016-04-04 13:00:00,83.19,83.2,83.12,83.19,10008.0,74.7719,74.7809,74.709,74.7719,10008.0
2016-04-04 13:05:00,83.18,83.25,83.18,83.23,8767.0,74.7629,74.8258,74.7629,74.8078,8767.0
2016-04-04 13:10:00,83.21,83.22,83.12,83.19,11280.0,74.7899,74.7989,74.709,74.7719,11280.0
2016-04-04 13:15:00,83.18,83.21,83.1,83.16,7975.0,74.7629,74.7899,74.691,74.7449,7975.0
2016-04-04 13:20:00,83.17,83.26,83.17,83.26,10356.0,74.7539,74.8348,74.7539,74.8348,10356.0
2016-04-04 13:25:00,83.27,83.27,83.16,83.2,6900.0,74.8438,74.8438,74.7449,74.7809,6900.0
2016-04-04 13:30:00,83.18,83.18,82.96,82.99,11861.0,74.7629,74.7629,74.5652,74.5921,11861.0
2016-04-04 13:35:00,82.98,82.98,82.85,82.85,5806.0,74.5831,74.5831,74.4663,74.4663,5806.0
2016-04-04 13:40:00,82.88,82.98,82.85,82.96,21301.0,74.4933,74.5831,74.4663,74.5652,21301.0
2016-04-04 13:45:00,82.95,82.96,82.87,82.87,8789.0,74.5562,74.5652,74.4843,74.4843,8789.0
2016-04-04 13:50:00,82.86,82.9,82.81,82.81,5783.0,74.4753,74.5112,74.4303,74.4303,5783.0
2016-04-04 13:55:00,82.83,82.83,82.65,82.73,10621.0,74.4483,74.4483,74.2865,74.3584,10621.0
2016-04-04 14:00:00,82.72,82.81,82.68,82.79,27482.0,74.3494,74.4303,74.3135,74.4124,27482.0
2016-04-04 14:05:00,82.79,82.87,82.77,82.86,18235.0,74.4124,74.4843,74.3944,74.4753,18235.0
2016-04-04 14:10:00,82.86,82.9,82.82,82.84,16748.0,74.4753,74.5112,74.4393,74.4573,16748.0
2016-04-04 14:15:00,82.84,82.84,82.75,82.82,31933.0,74.4573,74.4573,74.3764,74.4393,31933.0
2016-04-04 14:20:00,82.81,82.82,82.73,82.79,12850.0,74.4303,74.4393,74.3584,74.4124,12850.0
2016-04-04 14:25:00,82.8,82.82,82.73,82.78,19732.0,74.4214,74.4393,74.3584,74.4034,19732.0
2016-04-04 14:30:00,82.77,82.82,82.72,82.73,12842.0,74.3944,74.4393,74.3494,74.3584,12842.0
2016-04-04 14:35:00,82.73,82.76,82.71,82.76,9358.0,74.3584,74.3854,74.3405,74.3854,9358.0
2016-04-04 14:40:00,82.75,82.78,82.72,82.77,18165.0,74.3764,74.4034,74.3494,74.3944,18165.0
2016-04-04 14:45:00,82.77,82.79,82.64,82.65,19183.0,74.3944,74.4124,74.2775,74.2865,19183.0
2016-04-04 14:50:00,82.64,82.65,82.5,82.51,22531.0,74.2775,74.2865,74.1517,74.1607,22531.0
2016-04-04 14:55:00,82.49,82.51,82.43,82.43,9697.0,74.1427,74.1607,74.0888,74.0888,9697.0
2016-04-04 15:00:00,82.42,82.56,82.41,82.44,13914.0,74.0798,74.2056,74.0708,74.0978,13914.0
2016-04-04 15:05:00,82.44,82.47,82.33,82.36,16395.0,74.0978,74.1247,73.9989,74.0259,16395.0
2016-04-04 15:10:00,82.37,82.57,82.35,82.53,24634.0,74.0349,74.2146,74.0169,74.1787,24634.0
2016-04-04 15:15:00,82.54,82.56,82.43,82.43,16860.0,74.1877,74.2056,74.0888,74.0888,16860.0
2016-04-04 15:20:00,82.42,82.43,82.27,82.27,17371.0,74.0798,74.0888,73.945,73.945,17371.0
2016-04-04 15:25:00,82.26,82.32,82.23,82.27,24121.0,73.936,73.9899,73.909,73.945,24121.0
2016-04-04 15:30:00,82.25,82.4,82.24,82.36,27098.0,73.927,74.0618,73.918,74.0259,27098.0
2016-04-04 15:35:00,82.35,82.46,82.32,82.34,35156.0,74.0169,74.1158,73.9899,74.0079,35156.0
2016-04-04 15:40:00,82.35,82.41,82.31,82.37,44324.0,74.0169,74.0708,73.9809,74.0349,44324.0
2016-04-04 15:45:00,82.38,82.44,82.3,82.37,45260.0,74.0439,74.0978,73.9719,74.0349,45260.0
2016-04-04 15:50:00,82.38,82.47,82.36,82.39,49573.0,74.0439,74.1247,74.0259,74.0528,49573.0
2016-04-04 15:55:00,82.4,82.51,82.4,82.5,91631.0,74.0618,74.1607,74.0618,74.1517,91631.0
2016-04-05 09:30:00,81.47,81.47,81.05,81.26,23808.0,73.2259,73.2259,72.8484,73.0372,23808.0
2016-04-05 09:35:00,81.29,81.81,81.16,81.73,49228.0,73.0642,73.5315,72.9473,73.4596,49228.0
2016-04-05 09:40:00,81.82,81.88,81.0,81.01,63984.0,73.5405,73.5945,72.8035,72.8125,63984.0
2016-04-05 09:45:00,81.04,81.1,80.71,80.84,50009.0,72.8395,72.8934,72.5428,72.6597,50009.0
2016-04-05 09:50:00,80.88,81.02,80.81,81.0,38364.0,72.6956,72.8215,72.6327,72.8035,38364.0
2016-04-05 09:55:00,80.96,81.0,80.78,80.95,27126.0,72.7675,72.8035,72.6058,72.7586,27126.0
2016-04-05 10:00:00,80.95,81.02,80.91,80.99,42771.0,72.7586,72.8215,72.7226,72.7945,42771.0
2016-04-05 10:05:00,80.96,80.98,80.83,80.91,38497.0,72.7675,72.7855,72.6507,72.7226,38497.0
2016-04-05 10:10:00,80.91,80.91,80.72,80.72,20910.0,72.7226,72.7226,72.5518,72.5518,20910.0
2016-04-05 10:15:00,80.74,80.77,80.63,80.76,14857.0,72.5698,72.5968,72.4709,72.5878,14857.0
2016-04-05 10:20:00,80.76,80.8,80.53,80.66,17712.0,72.5878,72.6237,72.3811,72.4979,17712.0
2016-04-05 10:25:00,80.63,80.8,80.59,80.77,18934.0,72.4709,72.6237,72.435,72.5968,18934.0
2016-04-05 10:30:00,80.8,80.8,80.67,80.73,16016.0,72.6237,72.6237,72.5069,72.5608,16016.0
2016-04-05 10:35:00,80.72,80.76,80.54,80.6,26116.0,72.5518,72.5878,72.39,72.444,26116.0
2016-04-05 10:40:00,80.6,80.61,80.52,80.6,10525.0,72.444,72.453,72.3721,72.444,10525.0
2016-04-05 10:45:00,80.57,80.63,80.51,80.59,11307.0,72.417,72.4709,72.3631,72.435,11307.0
2016-04-05 10:50:00,80.6,80.66,80.54,80.64,8676.0,72.444,72.4979,72.39,72.4799,8676.0
2016-04-05 10:55:00,80.66,80.69,80.59,80.67,14388.0,72.4979,72.5249,72.435,72.5069,14388.0
2016-04-05 11:00:00,80.66,80.73,80.62,80.72,15595.0,72.4979,72.5608,72.462,72.5518,15595.0
2016-04-05 11:05:00,80.73,80.81,80.68,80.73,19744.0,72.5608,72.6327,72.5159,72.5608,19744.0
2016-04-05 11:10:00,80.73,80.82,80.73,80.82,19573.0,72.5608,72.6417,72.5608,72.6417,19573.0
2016-04-05 11:15:00,80.82,80.85,80.73,80.85,20979.0,72.6417,72.6687,72.5608,72.6687,20979.0
2016-04-05 11:20:00,80.84,80.94,80.82,80.84,21369.0,72.6597,72.7496,72.6417,72.6597,21369.0
2016-04-05 11:25:00,80.83,80.84,80.74,80.76,19129.0,72.6507,72.6597,72.5698,72.5878,19129.0
2016-04-05 11:30:00,80.75,80.8,80.63,80.66,22192.0,72.5788,72.6237,72.4709,72.4979,22192.0
2016-04-05 11:35:00,80.68,80.68,80.6,80.66,18975.0,72.5159,72.5159,72.444,72.4979,18975.0
2016-04-05 11:40:00,80.66,80.66,80.54,80.54,20459.0,72.4979,72.4979,72.39,72.39,20459.0
2016-04-05 11:45:00,80.54,80.54,80.39,80.45,17289.0,72.39,72.39,72.2552,72.3092,17289.0
2016-04-05 11:50:00,80.48,80.6,80.45,80.6,12604.0,72.3361,72.444,72.3092,72.444,12604.0
2016-04-05 11:55:00,80.61,80.63,80.45,80.46,9620.0,72.453,72.4709,72.3092,72.3181,9620.0
2016-04-05 12:00:00,80.47,80.64,80.47,80.54,15140.0,72.3271,72.4799,72.3271,72.39,15140.0
2016-04-05 12:05:00,80.53,80.59,80.46,80.47,12528.0,72.3811,72.435,72.3181,72.3271,12528.0
2016-04-05 12:10:00,80.49,80.51,80.44,80.49,7650.0,72.3451,72.3631,72.3002,72.3451,7650.0
2016-04-05 12:15:00,80.44,80.45,80.12,80.17,10926.0,72.3002,72.3092,72.0125,72.0575,10926.0
2016-04-05 12:20:00,80.18,80.22,80.1,80.19,13306.0,72.0665,72.1024,71.9946,72.0755,13306.0
2016-04-05 12:25:00,80.2,80.37,80.2,80.37,7200.0,72.0845,72.2372,72.0845,72.2372,7200.0
2016-04-05 12:30:00,80.37,80.41,80.31,80.32,5414.0,72.2372,72.2732,72.1833,72.1923,5414.0
2016-04-05 12:35:00,80.3,80.32,80.28,80.31,7620.0,72.1743,72.1923,72.1564,72.1833,7620.0
2016-04-05 12:40:00,80.32,80.32,80.21,80.24,10369.0,72.1923,72.1923,72.0934,72.1204,10369.0
2016-04-05 12:45:00,80.24,80.31,80.24,80.25,14323.0,72.1204,72.1833,72.1204,72.1294,14323.0
2016-04-05 12:50:00,80.25,80.28,80.16,80.2,13340.0,72.1294,72.1564,72.0485,72.0845,13340.0
2016-04-05 12:55:00,80.19,80.34,80.16,80.31,11400.0,72.0755,72.2103,72.0485,72.1833,11400.0
2016-04-05 13:00:00,80.33,80.34,80.26,80.31,7208.0,72.2013,72.2103,72.1384,72.1833,7208.0
2016-04-05 13:05:00,80.32,80.32,80.25,80.28,5542.0,72.1923,72.1923,72.1294,72.1564,5542.0
2016-04-05 13:10:00,80.25,80.37,80.25,80.37,11806.0,72.1294,72.2372,72.1294,72.2372,11806.0
2016-04-05 13:15:00,80.37,80.4,80.36,80.37,6637.0,72.2372,72.2642,72.2283,72.2372,6637.0
2016-04-05 13:20:00,80.38,80.49,80.38,80.49,9862.0,72.2462,72.3451,72.2462,72.3451,9862.0
2016-04-05 13:25:00,80.48,80.53,80.48,80.49,20033.0,72.3361,72.3811,72.3361,72.3451,20033.0
2016-04-05 13:30:00,80.5,80.51,80.46,80.46,15088.0,72.3541,72.3631,72.3181,72.3181,15088.0
2016-04-05 13:35:00,80.47,80.5,80.43,80.44,5760.0,72.3271,72.3541,72.2912,72.3002,5760.0
2016-04-05 13:40:00,80.42,80.5,80.42,80.47,8789.0,72.2822,72.3541,72.2822,72.3271,8789.0
2016-04-05 13:45:00,80.5,80.5,80.47,80.49,11116.0,72.3541,72.3541,72.3271,72.3451,11116.0
2016-04-05 13:50:00,80.5,80.64,80.49,80.59,23542.0,72.3541,72.4799,72.3451,72.435,23542.0
2016-04-05 13:55:00,80.59,80.63,80.54,80.56,15967.0,72.435,72.4709,72.39,72.408,15967.0
2016-04-05 14:00:00,80.54,80.55,80.43,80.47,13755.0,72.39,72.399,72.2912,72.3271,13755.0
2016-04-05 14:05:00,80.46,80.46,80.35,80.38,10115.0,72.3181,72.3181,72.2193,72.2462,10115.0
2016-04-05 14:10:00,80.38,80.51,80.37,80.51,7173.0,72.2462,72.3631,72.2372,72.3631,7173.0
2016-04-05 14:15:00,80.51,80.54,80.44,80.49,8482.0,72.3631,72.39,72.3002,72.3451,8482.0
2016-04-05 14:20:00,80.5,80.51,80.46,80.47,10470.0,72.3541,72.3631,72.3181,72.3271,10470.0
2016-04-05 14:25:00,80.47,80.55,80.44,80.53,14075.0,72.3271,72.399,72.3002,72.3811,14075.0
2016-04-05 14:30:00,80.51,80.56,80.47,80.47,21818.0,72.3631,72.408,72.3271,72.3271,21818.0
2016-04-05 14:35:00,80.47,80.5,80.43,80.49,12727.0,72.3271,72.3541,72.2912,72.3451,12727.0
2016-04-05 14:40:00,80.5,80.53,80.47,80.49,15702.0,72.3541,72.3811,72.3271,72.3451,15702.0
2016-04-05 14:45:00,80.49,80.56,80.48,80.54,15008.0,72.3451,72.408,72.3361,72.39,15008.0
2016-04-05 14:50:00,80.55,80.67,80.54,80.62,19372.0,72.399,72.5069,72.39,72.462,19372.0
2016-04-05 14:55:00,80.62,80.64,80.54,80.55,29266.0,72.462,72.4799,72.39,72.399,29266.0
2016-04-05 15:00:00,80.55,80.58,80.48,80.49,18500.0,72.399,72.426,72.3361,72.3451,18500.0
2016-04-05 15:05:00,80.5,80.51,80.39,80.41,14169.0,72.3541,72.3631,72.2552,72.2732,14169.0
2016-04-05 15:10:00,80.41,80.5,80.36,80.5,11884.0,72.2732,72.3541,72.2283,72.3541,11884.0
2016-04-05 15:15:00,80.49,80.53,80.46,80.5,16184.0,72.3451,72.3811,72.3181,72.3541,16184.0
2016-04-05 15:20:00,80.5,80.56,80.44,80.44,22458.0,72.3541,72.408,72.3002,72.3002,22458.0
2016-04-05 15:25:00,80.47,80.5,80.45,80.48,11164.0,72.3271,72.3541,72.3092,72.3361,11164.0
2016-04-05 15:30:00,80.48,80.52,80.36,80.49,26033.0,72.3361,72.3721,72.2283,72.3451,26033.0
2016-04-05 15:35:00,80.49,80.5,80.44,80.48,21838.0,72.3451,72.3541,72.3002,72.3361,21838.0
2016-04-05 15:40:00,80.49,80.5,80.42,80.45,24515.0,72.3451,72.3541,72.2822,72.3092,24515.0
2016-04-05 15:45:00,80.45,80.52,80.43,80.48,58119.0,72.3092,72.3721,72.2912,72.3361,58119.0
2016-04-05 15:50:00,80.47,80.49,80.32,80.35,51901.0,72.3271,72.3451,72.1923,72.2193,51901.0
2016-04-05 15:55:00,80.34,80.38,80.22,80.35,80954.0,72.2103,72.2462,72.1024,72.2193,80954.0
2016-04-06 09:30:00,80.7,80.79,80.08,80.12,40166.0,72.5339,72.6147,71.9766,72.0125,40166.0
2016-04-06 09:35:00,80.07,80.44,80.07,80.31,28515.0,71.9676,72.3002,71.9676,72.1833,28515.0
2016-04-06 09:40:00,80.31,80.52,80.27,80.5,16653.0,72.1833,72.3721,72.1474,72.3541,16653.0
2016-04-06 09:45:00,80.47,80.51,80.21,80.34,9191.0,72.3271,72.3631,72.0934,72.2103,9191.0
2016-04-06 09:50:00,80.31,80.39,80.14,80.24,23108.0,72.1833,72.2552,72.0305,72.1204,23108.0
2016-04-06 09:55:00,80.21,80.35,80.07,80.23,9755.0,72.0934,72.2193,71.9676,72.1114,9755.0
2016-04-06 10:00:00,80.22,80.73,80.18,80.73,9656.0,72.1024,72.5608,72.0665,72.5608,9656.0
2016-04-06 10:05:00,80.72,80.89,80.71,80.8,5612.0,72.5518,72.7046,72.5428,72.6237,5612.0
2016-04-06 10:10:00,80.79,80.83,80.6,80.64,14258.0,72.6147,72.6507,72.444,72.4799,14258.0
2016-04-06 10:15:00,80.63,80.63,80.44,80.58,10465.0,72.4709,72.4709,72.3002,72.426,10465.0
2016-04-06 10:20:00,80.58,80.58,80.39,80.39,7776.0,72.426,72.426,72.2552,72.2552,7776.0
2016-04-06 10:25:00,80.39,80.44,80.24,80.28,20112.0,72.2552,72.3002,72.1204,72.1564,20112.0
2016-04-06 10:30:00,80.29,80.36,80.07,80.28,11771.0,72.1653,72.2283,71.9676,72.1564,11771.0
2016-04-06 10:35:00,80.28,80.33,80.2,80.25,16536.0,72.1564,72.2013,72.0845,72.1294,16536.0
2016-04-06 10:40:00,80.25,80.3,80.17,80.22,39796.0,72.1294,72.1743,72.0575,72.1024,39796.0
2016-04-06 10:45:00,80.15,80.26,80.15,80.2,11050.0,72.0395,72.1384,72.0395,72.0845,11050.0
2016-04-06 10:50:00,80.26,80.26,80.09,80.1,11204.0,72.1384,72.1384,71.9856,71.9946,11204.0
2016-04-06 10:55:00,80.11,80.18,80.09,80.12,17978.0,72.0036,72.0665,71.9856,72.0125,17978.0
2016-04-06 11:00:00,80.09,80.26,80.08,80.21,31491.0,71.9856,72.1384,71.9766,72.0934,31491.0
2016-04-06 11:05:00,80.21,80.29,80.19,80.19,13808.0,72.0934,72.1653,72.0755,72.0755,13808.0
2016-04-06 11:10:00,80.23,80.24,80.14,80.2,9202.0,72.1114,72.1204,72.0305,72.0845,9202.0
2016-04-06 11:15:00,80.24,80.28,80.18,80.28,43182.0,72.1204,72.1564,72.0665,72.1564,43182.0
2016-04-06 11:20:00,80.25,80.34,80.24,80.31,31250.0,72.1294,72.2103,72.1204,72.1833,31250.0
2016-04-06 11:25:00,80.32,80.41,80.29,80.35,15988.0,72.1923,72.2732,72.1653,72.2193,15988.0
2016-04-06 11:30:00,80.36,80.54,80.36,80.54,12619.0,72.2283,72.39,72.2283,72.39,12619.0
2016-04-06 11:35:00,80.52,80.65,80.49,80.49,11655.0,72.3721,72.4889,72.3451,72.3451,11655.0
2016-04-06 11:40:00,80.53,80.53,80.38,80.41,6975.0,72.3811,72.3811,72.2462,72.2732,6975.0
2016-04-06 11:45:00,80.43,80.45,80.25,80.25,9532.0,72.2912,72.3092,72.1294,72.1294,9532.0
2016-04-06 11:50:00,80.25,80.28,80.18,80.19,20268.0,72.1294,72.1564,72.0665,72.0755,20268.0
2016-04-06 11:55:00,80.18,80.24,80.18,80.19,7010.0,72.0665,72.1204,72.0665,72.0755,7010.0
2016-04-06 12:00:00,80.21,80.28,80.19,80.26,33604.0,72.0934,72.1564,72.0755,72.1384,33604.0
2016-04-06 12:05:00,80.25,80.27,80.18,80.25,21049.0,72.1294,72.1474,72.0665,72.1294,21049.0
2016-04-06 12:10:00,80.25,80.26,80.19,80.26,11750.0,72.1294,72.1384,72.0755,72.1384,11750.0
2016-04-06 12:15:00,80.26,80.33,80.24,80.29,23626.0,72.1384,72.2013,72.1204,72.1653,23626.0
2016-04-06 12:20:00,80.32,80.34,80.24,80.26,12000.0,72.1923,72.2103,72.1204,72.1384,12000.0
2016-04-06 12:25:00,80.28,80.31,80.27,80.28,8599.0,72.1564,72.1833,72.1474,72.1564,8599.0
2016-04-06 12:30:00,80.27,80.29,80.22,80.22,16369.0,72.1474,72.1653,72.1024,72.1024,16369.0
2016-04-06 12:35:00,80.22,80.29,80.22,80.28,10493.0,72.1024,72.1653,72.1024,72.1564,10493.0
2016-04-06 12:40:00,80.27,80.3,80.23,80.27,19180.0,72.1474,72.1743,72.1114,72.1474,19180.0
2016-04-06 12:45:00,80.29,80.3,80.26,80.27,11057.0,72.1653,72.1743,72.1384,72.1474,11057.0
2016-04-06 12:50:00,80.29,80.29,80.23,80.27,8589.0,72.1653,72.1653,72.1114,72.1474,8589.0
2016-04-06 12:55:00,80.27,80.27,80.17,80.19,12742.0,72.1474,72.1474,72.0575,72.0755,12742.0
2016-04-06 13:00:00,80.21,80.29,80.2,80.23,9258.0,72.0934,72.1653,72.0845,72.1114,9258.0
2016-04-06 13:05:00,80.25,80.3,80.22,80.3,14023.0,72.1294,72.1743,72.1024,72.1743,14023.0
2016-04-06 13:10:00,80.31,80.41,80.3,80.34,14705.0,72.1833,72.2732,72.1743,72.2103,14705.0
2016-04-06 13:15:00,80.36,80.38,80.27,80.27,10141.0,72.2283,72.2462,72.1474,72.1474,10141.0
2016-04-06 13:20:00,80.27,80.41,80.27,80.35,19057.0,72.1474,72.2732,72.1474,72.2193,19057.0
2016-04-06 13:25:00,80.31,80.38,80.31,80.34,32548.0,72.1833,72.2462,72.1833,72.2103,32548.0
2016-04-06 13:30:00,80.34,80.43,80.31,80.43,16553.0,72.2103,72.2912,72.1833,72.2912,16553.0
2016-04-06 13:35:00,80.45,80.58,80.35,80.57,69660.0,72.3092,72.426,72.2193,72.417,69660.0
2016-04-06 13:40:00,80.56,80.75,80.55,80.75,13941.0,72.408,72.5788,72.399,72.5788,13941.0
2016-04-06 13:45:00,80.76,81.01,80.75,81.01,30475.0,72.5878,72.8125,72.5788,72.8125,30475.0
2016-04-06 13:50:00,80.99,81.19,80.97,81.19,21034.0,72.7945,72.9743,72.7765,72.9743,21034.0
2016-04-06 13:55:00,81.16,81.18,81.02,81.03,19429.0,72.9473,72.9653,72.8215,72.8305,19429.0
2016-04-06 14:00:00,81.05,81.05,80.8,80.93,27416.0,72.8484,72.8484,72.6237,72.7406,27416.0
2016-04-06 14:05:00,80.91,81.03,80.91,80.91,8917.0,72.7226,72.8305,72.7226,72.7226,8917.0
2016-04-06 14:10:00,80.89,81.01,80.88,80.98,6576.0,72.7046,72.8125,72.6956,72.7855,6576.0
2016-04-06 14:15:00,80.97,81.12,80.93,81.06,9244.0,72.7765,72.9114,72.7406,72.8574,9244.0
2016-04-06 14:20:00,81.07,81.13,80.89,80.9,7734.0,72.8664,72.9203,72.7046,72.7136,7734.0
2016-04-06 14:25:00,80.89,80.98,80.85,80.98,8852.0,72.7046,72.7855,72.6687,72.7855,8852.0
2016-04-06 14:30:00,80.95,81.05,80.92,80.93,11812.0,72.7586,72.8484,72.7316,72.7406,11812.0
2016-04-06 14:35:00,80.92,81.0,80.81,80.92,6145.0,72.7316,72.8035,72.6327,72.7316,6145.0
2016-04-06 14:40:00,80.92,81.0,80.92,80.96,7885.0,72.7316,72.8035,72.7316,72.7675,7885.0
2016-04-06 14:45:00,80.95,81.04,80.95,80.99,8892.0,72.7586,72.8395,72.7586,72.7945,8892.0
2016-04-06 14:50:00,81.02,81.06,80.99,81.05,8015.0,72.8215,72.8574,72.7945,72.8484,8015.0
2016-04-06 14:55:00,81.06,81.3,81.06,81.26,11277.0,72.8574,73.0731,72.8574,73.0372,11277.0
2016-04-06 15:00:00,81.27,81.52,81.22,81.46,16780.0,73.0462,73.2709,73.0012,73.217,16780.0
2016-04-06 15:05:00,81.49,81.58,81.47,81.56,12801.0,73.2439,73.3248,73.2259,73.3068,12801.0
2016-04-06 15:10:00,81.58,81.64,81.49,81.49,13878.0,73.3248,73.3787,73.2439,73.2439,13878.0
2016-04-06 15:15:00,81.52,81.66,81.51,81.65,12813.0,73.2709,73.3967,73.2619,73.3877,12813.0
2016-04-06 15:20:00,81.67,81.68,81.6,81.61,13008.0,73.4057,73.4147,73.3428,73.3518,13008.0
2016-04-06 15:25:00,81.62,81.67,81.53,81.62,16305.0,73.3608,73.4057,73.2799,73.3608,16305.0
2016-04-06 15:30:00,81.6,81.68,81.59,81.59,15592.0,73.3428,73.4147,73.3338,73.3338,15592.0
2016-04-06 15:35:00,81.59,81.6,81.44,81.44,13775.0,73.3338,73.3428,73.199,73.199,13775.0
2016-04-06 15:40:00,81.45,81.56,81.43,81.49,43869.0,73.208,73.3068,73.19,73.2439,43869.0
2016-04-06 15:45:00,81.49,81.59,81.46,81.59,37716.0,73.2439,73.3338,73.217,73.3338,37716.0
2016-04-06 15:50:00,81.59,81.71,81.56,81.69,51889.0,73.3338,73.4417,73.3068,73.4237,51889.0
2016-04-06 15:55:00,81.69,81.74,81.54,81.55,113426.0,73.4237,73.4686,73.2889,73.2978,113426.0
2016-04-07 09:30:00,81.33,81.36,81.1,81.36,15261.0,73.1001,73.1271,72.8934,73.1271,15261.0
2016-04-07 09:35:00,81.33,81.95,81.15,81.24,143528.0,73.1001,73.6574,72.9383,73.0192,143528.0
2016-04-07 09:40:00,81.16,81.33,80.86,80.88,25716.0,72.9473,73.1001,72.6777,72.6956,25716.0
2016-04-07 09:45:00,80.94,80.98,80.62,80.71,17440.0,72.7496,72.7855,72.462,72.5428,17440.0
2016-04-07 09:50:00,80.75,81.03,80.65,81.02,35950.0,72.5788,72.8305,72.4889,72.8215,35950.0
2016-04-07 09:55:00,81.01,81.41,80.98,81.2,16723.0,72.8125,73.172,72.7855,72.9833,16723.0
2016-04-07 10:00:00,81.17,81.17,80.93,81.0,17535.0,72.9563,72.9563,72.7406,72.8035,17535.0
2016-04-07 10:05:00,80.97,81.07,80.79,80.91,14300.0,72.7765,72.8664,72.6147,72.7226,14300.0
2016-04-07 10:10:00,80.91,80.98,80.45,80.45,23057.0,72.7226,72.7855,72.3092,72.3092,23057.0
2016-04-07 10:15:00,80.41,80.41,80.15,80.15,25936.0,72.2732,72.2732,72.0395,72.0395,25936.0
2016-04-07 10:20:00,80.13,80.34,80.02,80.3,31126.0,72.0215,72.2103,71.9227,72.1743,31126.0
2016-04-07 10:25:00,80.36,80.61,80.36,80.45,23165.0,72.2283,72.453,72.2283,72.3092,23165.0
2016-04-07 10:30:00,80.5,81.01,80.4,80.92,26965.0,72.3541,72.8125,72.2642,72.7316,26965.0
2016-04-07 10:35:00,80.9,80.91,80.63,80.7,44506.0,72.7136,72.7226,72.4709,72.5339,44506.0
2016-04-07 10:40:00,80.67,80.8,80.54,80.77,40863.0,72.5069,72.6237,72.39,72.5968,40863.0
2016-04-07 10:45:00,80.77,80.9,80.76,80.89,34459.0,72.5968,72.7136,72.5878,72.7046,34459.0
2016-04-07 10:50:00,80.95,81.1,80.94,81.08,13696.0,72.7586,72.8934,72.7496,72.8754,13696.0
2016-04-07 10:55:00,81.09,81.14,80.75,80.8,11365.0,72.8844,72.9293,72.5788,72.6237,11365.0
2016-04-07 11:00:00,80.78,80.93,80.69,80.8,28199.0,72.6058,72.7406,72.5249,72.6237,28199.0
2016-04-07 11:05:00,80.82,80.91,80.62,80.9,16100.0,72.6417,72.7226,72.462,72.7136,16100.0
2016-04-07 11:10:00,80.9,80.9,80.65,80.84,19355.0,72.7136,72.7136,72.4889,72.6597,19355.0
2016-04-07 11:15:00,80.85,81.11,80.79,81.07,14802.0,72.6687,72.9024,72.6147,72.8664,14802.0
2016-04-07 11:20:00,81.1,81.16,80.9,81.03,6041.0,72.8934,72.9473,72.7136,72.8305,6041.0
2016-04-07 11:25:00,81.0,81.13,80.94,81.13,18864.0,72.8035,72.9203,72.7496,72.9203,18864.0
2016-04-07 11:30:00,81.14,81.27,81.14,81.27,4020.0,72.9293,73.0462,72.9293,73.0462,4020.0
2016-04-07 11:35:00,81.27,81.47,81.26,81.46,8522.0,73.0462,73.2259,73.0372,73.217,8522.0
2016-04-07 11:40:00,81.44,81.5,81.35,81.39,18250.0,73.199,73.2529,73.1181,73.154,18250.0
2016-04-07 11:45:00,81.4,81.4,81.25,81.28,4258.0,73.163,73.163,73.0282,73.0552,4258.0
2016-04-07 11:50:00,81.25,81.35,81.2,81.28,4300.0,73.0282,73.1181,72.9833,73.0552,4300.0
2016-04-07 11:55:00,81.35,81.43,81.27,81.31,5350.0,73.1181,73.19,73.0462,73.0821,5350.0
2016-04-07 12:00:00,81.26,81.27,81.1,81.13,3614.0,73.0372,73.0462,72.8934,72.9203,3614.0
2016-04-07 12:05:00,81.13,81.15,81.06,81.13,3900.0,72.9203,72.9383,72.8574,72.9203,3900.0
2016-04-07 12:10:00,81.1,81.12,81.03,81.12,3400.0,72.8934,72.9114,72.8305,72.9114,3400.0
2016-04-07 12:15:00,81.05,81.08,80.89,80.97,6200.0,72.8484,72.8754,72.7046,72.7765,6200.0
2016-04-07 12:20:00,80.94,81.06,80.94,81.04,8311.0,72.7496,72.8574,72.7496,72.8395,8311.0
2016-04-07 12:25:00,81.01,81.1,80.9,81.0,9333.0,72.8125,72.8934,72.7136,72.8035,9333.0
2016-04-07 12:30:00,81.04,81.05,80.96,80.97,5900.0,72.8395,72.8484,72.7675,72.7765,5900.0
2016-04-07 12:35:00,80.93,81.06,80.93,81.04,2901.0,72.7406,72.8574,72.7406,72.8395,2901.0
2016-04-07 12:40:00,81.04,81.08,80.93,80.95,2598.0,72.8395,72.8754,72.7406,72.7586,2598.0
2016-04-07 12:45:00,80.93,81.0,80.87,80.98,8450.0,72.7406,72.8035,72.6867,72.7855,8450.0
2016-04-07 12:50:00,80.96,81.04,80.92,80.96,10300.0,72.7675,72.8395,72.7316,72.7675,10300.0
2016-04-07 12:55:00,80.94,81.08,80.9,81.03,5831.0,72.7496,72.8754,72.7136,72.8305,5831.0
2016-04-07 13:00:00,80.98,81.04,80.87,80.87,4705.0,72.7855,72.8395,72.6867,72.6867,4705.0
2016-04-07 13:05:00,80.87,81.0,80.86,80.94,5700.0,72.6867,72.8035,72.6777,72.7496,5700.0
2016-04-07 13:10:00,80.97,81.17,80.94,81.16,4800.0,72.7765,72.9563,72.7496,72.9473,4800.0
2016-04-07 13:15:00,81.12,81.15,81.05,81.05,3043.0,72.9114,72.9383,72.8484,72.8484,3043.0
2016-04-07 13:20:00,81.04,81.14,81.03,81.09,5408.0,72.8395,72.9293,72.8305,72.8844,5408.0
2016-04-07 13:25:00,81.07,81.07,80.98,81.0,2234.0,72.8664,72.8664,72.7855,72.8035,2234.0
2016-04-07 13:30:00,81.01,81.06,80.86,80.86,5137.0,72.8125,72.8574,72.6777,72.6777,5137.0
2016-04-07 13:35:00,80.88,80.88,80.79,80.86,3550.0,72.6956,72.6956,72.6147,72.6777,3550.0
2016-04-07 13:40:00,80.85,80.88,80.82,80.82,2700.0,72.6687,72.6956,72.6417,72.6417,2700.0
2016-04-07 13:45:00,80.82,80.82,80.49,80.49,13201.0,72.6417,72.6417,72.3451,72.3451,13201.0
2016-04-07 13:50:00,80.53,80.67,80.49,80.55,12773.0,72.3811,72.5069,72.3451,72.399,12773.0
2016-04-07 13:55:00,80.58,80.69,80.46,80.66,5900.0,72.426,72.5249,72.3181,72.4979,5900.0
2016-04-07 14:00:00,80.66,80.66,80.47,80.52,8701.0,72.4979,72.4979,72.3271,72.3721,8701.0
2016-04-07 14:05:00,80.51,80.56,80.36,80.41,7301.0,72.3631,72.408,72.2283,72.2732,7301.0
2016-04-07 14:10:00,80.38,80.52,80.38,80.47,6626.0,72.2462,72.3721,72.2462,72.3271,6626.0
2016-04-07 14:15:00,80.45,80.45,80.26,80.26,10600.0,72.3092,72.3092,72.1384,72.1384,10600.0
2016-04-07 14:20:00,80.25,80.34,80.15,80.15,18175.0,72.1294,72.2103,72.0395,72.0395,18175.0
2016-04-07 14:25:00,80.15,80.3,80.1,80.3,13273.0,72.0395,72.1743,71.9946,72.1743,13273.0
2016-04-07 14:30:00,80.29,80.33,80.19,80.21,3901.0,72.1653,72.2013,72.0755,72.0934,3901.0
2016-04-07 14:35:00,80.21,80.25,80.21,80.21,8202.0,72.0934,72.1294,72.0934,72.0934,8202.0
2016-04-07 14:40:00,80.2,80.23,80.01,80.02,10413.0,72.0845,72.1114,71.9137,71.9227,10413.0
2016-04-07 14:45:00,80.01,80.1,80.0,80.0,49202.0,71.9137,71.9946,71.9047,71.9047,49202.0
2016-04-07 14:50:00,80.0,80.04,80.0,80.01,45216.0,71.9047,71.9406,71.9047,71.9137,45216.0
2016-04-07 14:55:00,80.01,80.13,80.0,80.09,24036.0,71.9137,72.0215,71.9047,71.9856,24036.0
2016-04-07 15:00:00,80.06,80.23,80.0,80.09,26921.0,71.9586,72.1114,71.9047,71.9856,26921.0
2016-04-07 15:05:00,80.09,80.23,80.07,80.15,29243.0,71.9856,72.1114,71.9676,72.0395,29243.0
2016-04-07 15:10:00,80.15,80.25,80.11,80.23,20530.0,72.0395,72.1294,72.0036,72.1114,20530.0
2016-04-07 15:15:00,80.21,80.23,80.06,80.08,11774.0,72.0934,72.1114,71.9586,71.9766,11774.0
2016-04-07 15:20:00,80.06,80.1,80.04,80.07,12587.0,71.9586,71.9946,71.9406,71.9676,12587.0
2016-04-07 15:25:00,80.08,80.14,80.03,80.1,8793.0,71.9766,72.0305,71.9317,71.9946,8793.0
2016-04-07 15:30:00,80.1,80.29,80.07,80.25,24574.0,71.9946,72.1653,71.9676,72.1294,24574.0
2016-04-07 15:35:00,80.24,80.26,80.05,80.12,18867.0,72.1204,72.1384,71.9496,72.0125,18867.0
2016-04-07 15:40:00,80.13,80.25,80.07,80.18,23805.0,72.0215,72.1294,71.9676,72.0665,23805.0
2016-04-07 15:45:00,80.18,80.39,80.15,80.33,42735.0,72.0665,72.2552,72.0395,72.2013,42735.0
2016-04-07 15:50:00,80.31,80.32,80.2,80.31,33181.0,72.1833,72.1923,72.0845,72.1833,33181.0
2016-04-07 15:55:00,80.31,80.36,80.15,80.29,152424.0,72.1833,72.2283,72.0395,72.1653,152424.0
2016-04-08 09:30:00,80.98,81.12,80.93,81.12,13983.0,72.7855,72.9114,72.7406,72.9114,13983.0
2016-04-08 09:35:00,81.05,81.11,80.4,80.48,3971.0,72.8484,72.9024,72.2642,72.3361,3971.0
2016-04-08 09:40:00,80.65,80.76,80.64,80.68,5550.0,72.4889,72.5878,72.4799,72.5159,5550.0
2016-04-08 09:45:00,80.78,80.87,80.45,80.52,6248.0,72.6058,72.6867,72.3092,72.3721,6248.0
2016-04-08 09:50:00,80.55,80.88,80.55,80.81,46412.0,72.399,72.6956,72.399,72.6327,46412.0
2016-04-08 09:55:00,80.76,81.07,80.64,81.07,28389.0,72.5878,72.8664,72.4799,72.8664,28389.0
2016-04-08 10:00:00,81.09,81.26,80.98,81.1,7442.0,72.8844,73.0372,72.7855,72.8934,7442.0
2016-04-08 10:05:00,81.12,81.36,81.12,81.24,5178.0,72.9114,73.1271,72.9114,73.0192,5178.0
2016-04-08 10:10:00,81.26,81.44,81.18,81.42,33776.0,73.0372,73.199,72.9653,73.181,33776.0
2016-04-08 10:15:00,81.48,81.67,81.48,81.55,9654.0,73.2349,73.4057,73.2349,73.2978,9654.0
2016-04-08 10:20:00,81.54,81.54,81.25,81.28,7969.0,73.2889,73.2889,73.0282,73.0552,7969.0
2016-04-08 10:25:00,81.28,81.35,81.2,81.29,8927.0,73.0552,73.1181,72.9833,73.0642,8927.0
2016-04-08 10:30:00,81.36,81.46,81.29,81.44,17108.0,73.1271,73.217,73.0642,73.199,17108.0
2016-04-08 10:35:00,81.44,81.62,81.39,81.52,7338.0,73.199,73.3608,73.154,73.2709,7338.0
2016-04-08 10:40:00,81.46,81.63,81.42,81.5,17247.0,73.217,73.3697,73.181,73.2529,17247.0
2016-04-08 10:45:00,81.51,81.67,81.4,81.59,21415.0,73.2619,73.4057,73.163,73.3338,21415.0
2016-04-08 10:50:00,81.6,81.68,81.53,81.54,11100.0,73.3428,73.4147,73.2799,73.2889,11100.0
2016-04-08 10:55:00,81.54,81.64,81.49,81.64,14000.0,73.2889,73.3787,73.2439,73.3787,14000.0
2016-04-08 11:00:00,81.65,81.77,81.28,81.28,96818.0,73.3877,73.4956,73.0552,73.0552,96818.0
2016-04-08 11:05:00,81.33,81.54,81.33,81.48,37094.0,73.1001,73.2889,73.1001,73.2349,37094.0
2016-04-08 11:10:00,81.47,81.48,80.97,81.0,37405.0,73.2259,73.2349,72.7765,72.8035,37405.0
2016-04-08 11:15:00,81.0,81.11,80.93,81.05,7216.0,72.8035,72.9024,72.7406,72.8484,7216.0
2016-04-08 11:20:00,81.06,81.18,81.05,81.1,13272.0,72.8574,72.9653,72.8484,72.8934,13272.0
2016-04-08 11:25:00,81.09,81.24,81.09,81.22,5960.0,72.8844,73.0192,72.8844,73.0012,5960.0
2016-04-08 11:30:00,81.21,81.21,80.86,80.88,9708.0,72.9922,72.9922,72.6777,72.6956,9708.0
2016-04-08 11:35:00,80.89,80.92,80.74,80.81,30121.0,72.7046,72.7316,72.5698,72.6327,30121.0
2016-04-08 11:40:00,80.72,80.82,80.64,80.76,13401.0,72.5518,72.6417,72.4799,72.5878,13401.0
2016-04-08 11:45:00,80.78,80.9,80.77,80.88,11700.0,72.6058,72.7136,72.5968,72.6956,11700.0
2016-04-08 11:50:00,80.84,80.89,80.76,80.89,18009.0,72.6597,72.7046,72.5878,72.7046,18009.0
2016-04-08 11:55:00,80.85,81.0,80.82,81.0,9539.0,72.6687,72.8035,72.6417,72.8035,9539.0
2016-04-08 12:00:00,80.97,81.05,80.82,80.84,8426.0,72.7765,72.8484,72.6417,72.6597,8426.0
2016-04-08 12:05:00,80.82,80.82,80.7,80.72,20166.0,72.6417,72.6417,72.5339,72.5518,20166.0
2016-04-08 12:10:00,80.71,80.9,80.7,80.9,4700.0,72.5428,72.7136,72.5339,72.7136,4700.0
2016-04-08 12:15:00,80.82,80.83,80.6,80.6,18853.0,72.6417,72.6507,72.444,72.444,18853.0
2016-04-08 12:20:00,80.58,80.62,80.53,80.61,5904.0,72.426,72.462,72.3811,72.453,5904.0
2016-04-08 12:25:00,80.6,80.66,80.46,80.46,32380.0,72.444,72.4979,72.3181,72.3181,32380.0
2016-04-08 12:30:00,80.47,80.63,80.36,80.59,12091.0,72.3271,72.4709,72.2283,72.435,12091.0
2016-04-08 12:35:00,80.62,80.72,80.57,80.67,6993.0,72.462,72.5518,72.417,72.5069,6993.0
2016-04-08 12:40:00,80.7,80.88,80.67,80.88,6290.0,72.5339,72.6956,72.5069,72.6956,6290.0
2016-04-08 12:45:00,80.86,80.87,80.76,80.84,3689.0,72.6777,72.6867,72.5878,72.6597,3689.0
2016-04-08 12:50:00,80.87,80.93,80.76,80.81,11031.0,72.6867,72.7406,72.5878,72.6327,11031.0
2016-04-08 12:55:00,80.8,80.8,80.67,80.72,7801.0,72.6237,72.6237,72.5069,72.5518,7801.0
2016-04-08 13:00:00,80.7,80.76,80.67,80.76,8617.0,72.5339,72.5878,72.5069,72.5878,8617.0
2016-04-08 13:05:00,80.78,80.83,80.69,80.69,4850.0,72.6058,72.6507,72.5249,72.5249,4850.0
2016-04-08 13:10:00,80.69,80.77,80.63,80.73,5676.0,72.5249,72.5968,72.4709,72.5608,5676.0
2016-04-08 13:15:00,80.79,80.81,80.61,80.62,3590.0,72.6147,72.6327,72.453,72.462,3590.0
2016-04-08 13:20:00,80.6,80.7,80.56,80.64,2100.0,72.444,72.5339,72.408,72.4799,2100.0
2016-04-08 13:25:00,80.67,80.69,80.58,80.6,3705.0,72.5069,72.5249,72.426,72.444,3705.0
2016-04-08 13:30:00,80.61,80.81,80.59,80.81,3883.0,72.453,72.6327,72.435,72.6327,3883.0
2016-04-08 13:35:00,80.81,80.89,80.77,80.79,3071.0,72.6327,72.7046,72.5968,72.6147,3071.0
2016-04-08 13:40:00,80.78,80.83,80.76,80.76,5900.0,72.6058,72.6507,72.5878,72.5878,5900.0
2016-04-08 13:45:00,80.73,80.76,80.65,80.67,7059.0,72.5608,72.5878,72.4889,72.5069,7059.0
2016-04-08 13:50:00,80.67,80.99,80.66,80.97,8065.0,72.5069,72.7945,72.4979,72.7765,8065.0
2016-04-08 13:55:00,80.95,80.95,80.86,80.92,4850.0,72.7586,72.7586,72.6777,72.7316,4850.0
2016-04-08 14:00:00,80.94,80.94,80.73,80.77,9119.0,72.7496,72.7496,72.5608,72.5968,9119.0
2016-04-08 14:05:00,80.81,80.89,80.8,80.87,6508.0,72.6327,72.7046,72.6237,72.6867,6508.0
2016-04-08 14:10:00,80.92,81.0,80.92,81.0,3230.0,72.7316,72.8035,72.7316,72.8035,3230.0
2016-04-08 14:15:00,81.0,81.11,81.0,81.05,7661.0,72.8035,72.9024,72.8035,72.8484,7661.0
2016-04-08 14:20:00,81.05,81.14,80.95,80.95,8305.0,72.8484,72.9293,72.7586,72.7586,8305.0
2016-04-08 14:25:00,80.92,81.0,80.92,80.92,5816.0,72.7316,72.8035,72.7316,72.7316,5816.0
2016-04-08 14:30:00,80.91,80.91,80.81,80.83,4385.0,72.7226,72.7226,72.6327,72.6507,4385.0
2016-04-08 14:35:00,80.82,80.83,80.74,80.74,5958.0,72.6417,72.6507,72.5698,72.5698,5958.0
2016-04-08 14:40:00,80.75,80.78,80.69,80.69,7450.0,72.5788,72.6058,72.5249,72.5249,7450.0
2016-04-08 14:45:00,80.68,80.72,80.63,80.66,7215.0,72.5159,72.5518,72.4709,72.4979,7215.0
2016-04-08 14:50:00,80.62,80.63,80.52,80.57,7934.0,72.462,72.4709,72.3721,72.417,7934.0
2016-04-08 14:55:00,80.56,80.57,80.49,80.56,7999.0,72.408,72.417,72.3451,72.408,7999.0
2016-04-08 15:00:00,80.56,80.68,80.56,80.64,6734.0,72.408,72.5159,72.408,72.4799,6734.0
2016-04-08 15:05:00,80.61,80.64,80.4,80.42,7900.0,72.453,72.4799,72.2642,72.2822,7900.0
2016-04-08 15:10:00,80.42,80.56,80.36,80.56,6580.0,72.2822,72.408,72.2283,72.408,6580.0
2016-04-08 15:15:00,80.6,80.63,80.45,80.49,12246.0,72.444,72.4709,72.3092,72.3451,12246.0
2016-04-08 15:20:00,80.51,80.56,80.46,80.56,9167.0,72.3631,72.408,72.3181,72.408,9167.0
2016-04-08 15:25:00,80.58,80.58,80.48,80.48,6485.0,72.426,72.426,72.3361,72.3361,6485.0
2016-04-08 15:30:00,80.47,80.5,80.33,80.39,15078.0,72.3271,72.3541,72.2013,72.2552,15078.0
2016-04-08 15:35:00,80.41,80.55,80.4,80.55,16254.0,72.2732,72.399,72.2642,72.399,16254.0
2016-04-08 15:40:00,80.56,80.6,80.45,80.52,15247.0,72.408,72.444,72.3092,72.3721,15247.0
2016-04-08 15:45:00,80.5,80.54,80.46,80.49,28516.0,72.3541,72.39,72.3181,72.3451,28516.0
2016-04-08 15:50:00,80.5,80.52,80.39,80.5,36240.0,72.3541,72.3721,72.2552,72.3541,36240.0
2016-04-08 15:55:00,80.51,80.61,80.5,80.6,70344.0,72.3631,72.453,72.3541,72.444,70344.0
2016-04-11 09:30:00,81.0,81.41,80.72,80.76,17983.0,72.8035,73.172,72.5518,72.5878,17983.0
2016-04-11 09:35:00,80.81,80.99,80.64,80.95,7151.0,72.6327,72.7945,72.4799,72.7586,7151.0
2016-04-11 09:40:00,80.88,81.01,80.61,80.73,21323.0,72.6956,72.8125,72.453,72.5608,21323.0
2016-04-11 09:45:00,80.74,81.1,80.68,81.1,19729.0,72.5698,72.8934,72.5159,72.8934,19729.0
2016-04-11 09:50:00,81.1,81.65,81.06,81.4,123279.0,72.8934,73.3877,72.8574,73.163,123279.0
2016-04-11 09:55:00,81.36,81.43,81.15,81.34,24651.0,73.1271,73.19,72.9383,73.1091,24651.0
2016-04-11 10:00:00,81.41,81.49,81.22,81.42,26201.0,73.172,73.2439,73.0012,73.181,26201.0
2016-04-11 10:05:00,81.4,81.46,81.32,81.39,24873.0,73.163,73.217,73.0911,73.154,24873.0
2016-04-11 10:10:00,81.36,81.44,81.18,81.18,17308.0,73.1271,73.199,72.9653,72.9653,17308.0
2016-04-11 10:15:00,81.15,81.42,81.1,81.18,59264.0,72.9383,73.181,72.8934,72.9653,59264.0
2016-04-11 10:20:00,81.17,81.19,81.06,81.12,5646.0,72.9563,72.9743,72.8574,72.9114,5646.0
2016-04-11 10:25:00,81.16,81.22,81.03,81.07,8169.0,72.9473,73.0012,72.8305,72.8664,8169.0
2016-04-11 10:30:00,81.06,81.08,80.87,80.95,10571.0,72.8574,72.8754,72.6867,72.7586,10571.0
2016-04-11 10:35:00,80.96,80.97,80.81,80.87,9900.0,72.7675,72.7765,72.6327,72.6867,9900.0
2016-04-11 10:40:00,80.89,80.9,80.54,80.57,14007.0,72.7046,72.7136,72.39,72.417,14007.0
2016-04-11 10:45:00,80.57,80.59,80.48,80.54,17564.0,72.417,72.435,72.3361,72.39,17564.0
2016-04-11 10:50:00,80.54,80.54,80.36,80.4,18929.0,72.39,72.39,72.2283,72.2642,18929.0
2016-04-11 10:55:00,80.41,80.42,80.14,80.15,33496.0,72.2732,72.2822,72.0305,72.0395,33496.0
2016-04-11 11:00:00,80.17,80.29,80.04,80.22,25057.0,72.0575,72.1653,71.9406,72.1024,25057.0
2016-04-11 11:05:00,80.26,80.29,80.18,80.22,11501.0,72.1384,72.1653,72.0665,72.1024,11501.0
2016-04-11 11:10:00,80.23,80.25,80.04,80.05,17150.0,72.1114,72.1294,71.9406,71.9496,17150.0
2016-04-11 11:15:00,80.05,80.1,79.99,80.07,15691.0,71.9496,71.9946,71.8957,71.9676,15691.0
2016-04-11 11:20:00,80.04,80.12,79.98,80.02,18192.0,71.9406,72.0125,71.8867,71.9227,18192.0
2016-04-11 11:25:00,80.01,80.21,79.93,80.12,21510.0,71.9137,72.0934,71.8418,72.0125,21510.0
2016-04-11 11:30:00,80.14,80.14,79.71,79.73,26991.0,72.0305,72.0305,71.644,71.662,26991.0
2016-04-11 11:35:00,79.73,79.83,79.65,79.78,20963.0,71.662,71.7519,71.5901,71.707,20963.0
2016-04-11 11:40:00,79.75,79.81,79.68,79.73,15872.0,71.68,71.7339,71.6171,71.662,15872.0
2016-04-11 11:45:00,79.73,79.74,79.56,79.66,133066.0,71.662,71.671,71.5092,71.5991,133066.0
2016-04-11 11:50:00,79.65,79.65,79.42,79.46,70394.0,71.5901,71.5901,71.3834,71.4193,70394.0
2016-04-11 11:55:00,79.46,79.46,79.32,79.39,32870.0,71.4193,71.4193,71.2935,71.3564,32870.0
2016-04-11 12:00:00,79.42,79.53,79.42,79.51,31257.0,71.3834,71.4822,71.3834,71.4643,31257.0
2016-04-11 12:05:00,79.5,79.57,79.42,79.47,17064.0,71.4553,71.5182,71.3834,71.4283,17064.0
2016-04-11 12:10:00,79.46,79.52,79.42,79.52,12972.0,71.4193,71.4733,71.3834,71.4733,12972.0
2016-04-11 12:15:00,79.51,79.59,79.49,79.57,19051.0,71.4643,71.5362,71.4463,71.5182,19051.0
2016-04-11 12:20:00,79.55,79.57,79.43,79.52,24314.0,71.5002,71.5182,71.3924,71.4733,24314.0
2016-04-11 12:25:00,79.5,79.57,79.49,79.51,29741.0,71.4553,71.5182,71.4463,71.4643,29741.0
2016-04-11 12:30:00,79.52,79.6,79.51,79.54,23347.0,71.4733,71.5452,71.4643,71.4912,23347.0
2016-04-11 12:35:00,79.54,79.63,79.54,79.55,11264.0,71.4912,71.5721,71.4912,71.5002,11264.0
2016-04-11 12:40:00,79.53,79.53,79.37,79.4,22002.0,71.4822,71.4822,71.3384,71.3654,22002.0
2016-04-11 12:45:00,79.41,79.5,79.36,79.49,23228.0,71.3744,71.4553,71.3295,71.4463,23228.0
2016-04-11 12:50:00,79.48,79.59,79.45,79.58,25694.0,71.4373,71.5362,71.4103,71.5272,25694.0
2016-04-11 12:55:00,79.59,79.64,79.54,79.61,23221.0,71.5362,71.5811,71.4912,71.5542,23221.0
2016-04-11 13:00:00,79.61,79.62,79.54,79.54,19909.0,71.5542,71.5631,71.4912,71.4912,19909.0
2016-04-11 13:05:00,79.55,79.69,79.52,79.69,20464.0,71.5002,71.6261,71.4733,71.6261,20464.0
2016-04-11 13:10:00,79.67,79.87,79.67,79.86,34237.0,71.6081,71.7878,71.6081,71.7789,34237.0
2016-04-11 13:15:00,79.86,79.86,79.64,79.65,29134.0,71.7789,71.7789,71.5811,71.5901,29134.0
2016-04-11 13:20:00,79.66,79.69,79.56,79.58,17778.0,71.5991,71.6261,71.5092,71.5272,17778.0
2016-04-11 13:25:00,79.58,79.59,79.44,79.44,16900.0,71.5272,71.5362,71.4014,71.4014,16900.0
2016-04-11 13:30:00,79.44,79.56,79.41,79.55,17468.0,71.4014,71.5092,71.3744,71.5002,17468.0
2016-04-11 13:35:00,79.55,79.74,79.55,79.57,21137.0,71.5002,71.671,71.5002,71.5182,21137.0
2016-04-11 13:40:00,79.54,79.58,79.5,79.56,11485.0,71.4912,71.5272,71.4553,71.5092,11485.0
2016-04-11 13:45:00,79.56,79.57,79.42,79.46,14061.0,71.5092,71.5182,71.3834,71.4193,14061.0
2016-04-11 13:50:00,79.46,79.6,79.46,79.6,6548.0,71.4193,71.5452,71.4193,71.5452,6548.0
2016-04-11 13:55:00,79.63,79.75,79.62,79.73,11626.0,71.5721,71.68,71.5631,71.662,11626.0
2016-04-11 14:00:00,79.75,79.85,79.69,79.73,13910.0,71.68,71.7699,71.6261,71.662,13910.0
2016-04-11 14:05:00,79.68,79.84,79.68,79.78,13215.0,71.6171,71.7609,71.6171,71.707,13215.0
2016-04-11 14:10:00,79.76,80.02,79.75,80.0,17775.0,71.689,71.9227,71.68,71.9047,17775.0
2016-04-11 14:15:00,79.96,80.03,79.91,80.03,23135.0,71.8687,71.9317,71.8238,71.9317,23135.0
2016-04-11 14:20:00,80.03,80.09,79.98,80.01,9639.0,71.9317,71.9856,71.8867,71.9137,9639.0
2016-04-11 14:25:00,80.0,80.1,79.96,80.01,13993.0,71.9047,71.9946,71.8687,71.9137,13993.0
2016-04-11 14:30:00,80.01,80.05,79.96,79.99,7452.0,71.9137,71.9496,71.8687,71.8957,7452.0
2016-04-11 14:35:00,79.98,80.18,79.93,80.16,10172.0,71.8867,72.0665,71.8418,72.0485,10172.0
2016-04-11 14:40:00,80.15,80.16,80.07,80.1,7839.0,72.0395,72.0485,71.9676,71.9946,7839.0
2016-04-11 14:45:00,80.13,80.13,80.01,80.08,8823.0,72.0215,72.0215,71.9137,71.9766,8823.0
2016-04-11 14:50:00,80.04,80.1,79.94,80.06,16889.0,71.9406,71.9946,71.8508,71.9586,16889.0
2016-04-11 14:55:00,80.08,80.08,79.9,79.99,16541.0,71.9766,71.9766,71.8148,71.8957,16541.0
2016-04-11 15:00:00,79.98,80.06,79.94,79.98,12176.0,71.8867,71.9586,71.8508,71.8867,12176.0
2016-04-11 15:05:00,79.96,79.97,79.73,79.77,32175.0,71.8687,71.8777,71.662,71.698,32175.0
2016-04-11 15:10:00,79.75,79.8,79.65,79.78,24542.0,71.68,71.7249,71.5901,71.707,24542.0
2016-04-11 15:15:00,79.76,79.76,79.65,79.72,20272.0,71.689,71.689,71.5901,71.653,20272.0
2016-04-11 15:20:00,79.71,79.73,79.67,79.68,17273.0,71.644,71.662,71.6081,71.6171,17273.0
2016-04-11 15:25:00,79.7,79.8,79.66,79.68,27610.0,71.635,71.7249,71.5991,71.6171,27610.0
2016-04-11 15:30:00,79.7,79.82,79.68,79.79,17985.0,71.635,71.7429,71.6171,71.7159,17985.0
2016-04-11 15:35:00,79.77,79.81,79.61,79.61,33325.0,71.698,71.7339,71.5542,71.5542,33325.0
2016-04-11 15:40:00,79.62,79.75,79.61,79.72,33611.0,71.5631,71.68,71.5542,71.653,33611.0
2016-04-11 15:45:00,79.73,79.8,79.71,79.77,34743.0,71.662,71.7249,71.644,71.698,34743.0
2016-04-11 15:50:00,79.76,79.8,79.69,79.8,41392.0,71.689,71.7249,71.6261,71.7249,41392.0
2016-04-11 15:55:00,79.8,79.81,79.52,79.55,114652.0,71.7249,71.7339,71.4733,71.5002,114652.0
2016-04-12 09:30:00,80.0,80.15,79.83,79.83,16031.0,71.9047,72.0395,71.7519,71.7519,16031.0
2016-04-12 09:35:00,79.83,80.13,79.6,79.9,30378.0,71.7519,72.0215,71.5452,71.8148,30378.0
2016-04-12 09:40:00,79.86,80.03,79.7,79.72,35905.0,71.7789,71.9317,71.635,71.653,35905.0
2016-04-12 09:45:00,79.76,79.8,79.52,79.75,51518.0,71.689,71.7249,71.4733,71.68,51518.0
2016-04-12 09:50:00,79.73,79.96,79.65,79.87,56831.0,71.662,71.8687,71.5901,71.7878,56831.0
2016-04-12 09:55:00,79.88,80.14,79.84,80.05,60981.0,71.7968,72.0305,71.7609,71.9496,60981.0
2016-04-12 10:00:00,80.06,80.06,79.79,80.03,28920.0,71.9586,71.9586,71.7159,71.9317,28920.0
2016-04-12 10:05:00,80.05,80.06,79.79,79.8,28444.0,71.9496,71.9586,71.7159,71.7249,28444.0
2016-04-12 10:10:00,79.8,80.09,79.77,80.01,44442.0,71.7249,71.9856,71.698,71.9137,44442.0
2016-04-12 10:15:00,79.96,80.03,79.76,80.03,30244.0,71.8687,71.9317,71.689,71.9317,30244.0
2016-04-12 10:20:00,80.05,80.1,79.87,79.97,41665.0,71.9496,71.9946,71.7878,71.8777,41665.0
2016-04-12 10:25:00,80.02,80.33,79.96,80.22,38827.0,71.9227,72.2013,71.8687,72.1024,38827.0
2016-04-12 10:30:00,80.21,80.56,80.21,80.3,39938.0,72.0934,72.408,72.0934,72.1743,39938.0
2016-04-12 10:35:00,80.27,80.35,80.1,80.26,38149.0,72.1474,72.2193,71.9946,72.1384,38149.0
2016-04-12 10:40:00,80.22,80.38,80.21,80.33,15568.0,72.1024,72.2462,72.0934,72.2013,15568.0
2016-04-12 10:45:00,80.33,80.37,80.19,80.27,20136.0,72.2013,72.2372,72.0755,72.1474,20136.0
2016-04-12 10:50:00,80.24,80.51,80.23,80.43,23410.0,72.1204,72.3631,72.1114,72.2912,23410.0
2016-04-12 10:55:00,80.43,80.6,80.33,80.54,21310.0,72.2912,72.444,72.2013,72.39,21310.0
2016-04-12 11:00:00,80.51,80.6,80.33,80.33,12094.0,72.3631,72.444,72.2013,72.2013,12094.0
2016-04-12 11:05:00,80.33,80.65,80.32,80.65,24851.0,72.2013,72.4889,72.1923,72.4889,24851.0
2016-04-12 11:10:00,80.64,80.7,80.44,80.7,31816.0,72.4799,72.5339,72.3002,72.5339,31816.0
2016-04-12 11:15:00,80.69,80.74,80.6,80.73,15230.0,72.5249,72.5698,72.444,72.5608,15230.0
2016-04-12 11:20:00,80.78,80.94,80.72,80.81,55749.0,72.6058,72.7496,72.5518,72.6327,55749.0
2016-04-12 11:25:00,80.78,80.84,80.65,80.67,16475.0,72.6058,72.6597,72.4889,72.5069,16475.0
2016-04-12 11:30:00,80.67,80.76,80.61,80.72,22900.0,72.5069,72.5878,72.453,72.5518,22900.0
2016-04-12 11:35:00,80.75,80.76,80.55,80.66,13989.0,72.5788,72.5878,72.399,72.4979,13989.0
2016-04-12 11:40:00,80.69,80.74,80.57,80.57,31681.0,72.5249,72.5698,72.417,72.417,31681.0
2016-04-12 11:45:00,80.56,80.62,80.53,80.55,30854.0,72.408,72.462,72.3811,72.399,30854.0
2016-04-12 11:50:00,80.54,80.65,80.52,80.55,25503.0,72.39,72.4889,72.3721,72.399,25503.0
2016-04-12 11:55:00,80.54,80.72,80.54,80.67,5500.0,72.39,72.5518,72.39,72.5069,5500.0
2016-04-12 12:00:00,80.67,80.82,80.65,80.77,7200.0,72.5069,72.6417,72.4889,72.5968,7200.0
2016-04-12 12:05:00,80.75,80.86,80.75,80.86,5816.0,72.5788,72.6777,72.5788,72.6777,5816.0
2016-04-12 12:10:00,80.86,80.92,80.79,80.84,10158.0,72.6777,72.7316,72.6147,72.6597,10158.0
2016-04-12 12:15:00,80.86,80.92,80.85,80.9,5663.0,72.6777,72.7316,72.6687,72.7136,5663.0
2016-04-12 12:20:00,80.9,80.97,80.86,80.92,4600.0,72.7136,72.7765,72.6777,72.7316,4600.0
2016-04-12 12:25:00,80.9,80.94,80.85,80.93,4920.0,72.7136,72.7496,72.6687,72.7406,4920.0
2016-04-12 12:30:00,80.9,81.12,80.89,80.97,16671.0,72.7136,72.9114,72.7046,72.7765,16671.0
2016-04-12 12:35:00,81.0,81.14,81.0,81.13,9220.0,72.8035,72.9293,72.8035,72.9203,9220.0
2016-04-12 12:40:00,81.18,81.21,81.04,81.04,7090.0,72.9653,72.9922,72.8395,72.8395,7090.0
2016-04-12 12:45:00,81.02,81.16,81.02,81.08,6817.0,72.8215,72.9473,72.8215,72.8754,6817.0
2016-04-12 12:50:00,81.11,81.29,81.11,81.26,9850.0,72.9024,73.0642,72.9024,73.0372,9850.0
2016-04-12 12:55:00,81.24,81.25,81.13,81.13,9536.0,73.0192,73.0282,72.9203,72.9203,9536.0
2016-04-12 13:00:00,81.14,81.15,81.02,81.08,8541.0,72.9293,72.9383,72.8215,72.8754,8541.0
2016-04-12 13:05:00,81.05,81.08,80.96,81.01,10347.0,72.8484,72.8754,72.7675,72.8125,10347.0
2016-04-12 13:10:00,81.02,81.03,80.82,80.82,3575.0,72.8215,72.8305,72.6417,72.6417,3575.0
2016-04-12 13:15:00,80.86,80.86,80.77,80.86,11624.0,72.6777,72.6777,72.5968,72.6777,11624.0
2016-04-12 13:20:00,80.87,80.9,80.81,80.82,14732.0,72.6867,72.7136,72.6327,72.6417,14732.0
2016-04-12 13:25:00,80.89,80.91,80.81,80.81,3000.0,72.7046,72.7226,72.6327,72.6327,3000.0
2016-04-12 13:30:00,80.79,80.92,80.79,80.85,3750.0,72.6147,72.7316,72.6147,72.6687,3750.0
2016-04-12 13:35:00,80.81,80.81,80.71,80.77,6065.0,72.6327,72.6327,72.5428,72.5968,6065.0
2016-04-12 13:40:00,80.71,80.85,80.71,80.84,3400.0,72.5428,72.6687,72.5428,72.6597,3400.0
2016-04-12 13:45:00,80.85,80.88,80.74,80.8,8288.0,72.6687,72.6956,72.5698,72.6237,8288.0
2016-04-12 13:50:00,80.82,80.82,80.63,80.64,4875.0,72.6417,72.6417,72.4709,72.4799,4875.0
2016-04-12 13:55:00,80.64,80.78,80.64,80.78,4058.0,72.4799,72.6058,72.4799,72.6058,4058.0
2016-04-12 14:00:00,80.78,80.89,80.73,80.88,6987.0,72.6058,72.7046,72.5608,72.6956,6987.0
2016-04-12 14:05:00,80.86,80.92,80.83,80.87,4482.0,72.6777,72.7316,72.6507,72.6867,4482.0
2016-04-12 14:10:00,80.91,80.96,80.82,80.86,7537.0,72.7226,72.7675,72.6417,72.6777,7537.0
2016-04-12 14:15:00,80.85,80.86,80.77,80.78,9436.0,72.6687,72.6777,72.5968,72.6058,9436.0
2016-04-12 14:20:00,80.75,80.76,80.62,80.63,5905.0,72.5788,72.5878,72.462,72.4709,5905.0
2016-04-12 14:25:00,80.61,80.62,80.53,80.55,7199.0,72.453,72.462,72.3811,72.399,7199.0
2016-04-12 14:30:00,80.52,80.61,80.51,80.55,7663.0,72.3721,72.453,72.3631,72.399,7663.0
2016-04-12 14:35:00,80.54,80.65,80.51,80.62,5699.0,72.39,72.4889,72.3631,72.462,5699.0
2016-04-12 14:40:00,80.61,80.61,80.52,80.54,7892.0,72.453,72.453,72.3721,72.39,7892.0
2016-04-12 14:45:00,80.58,80.6,80.52,80.52,6466.0,72.426,72.444,72.3721,72.3721,6466.0
2016-04-12 14:50:00,80.54,80.56,80.47,80.54,6800.0,72.39,72.408,72.3271,72.39,6800.0
2016-04-12 14:55:00,80.52,80.54,80.44,80.51,4102.0,72.3721,72.39,72.3002,72.3631,4102.0
2016-04-12 15:00:00,80.51,80.69,80.51,80.64,8899.0,72.3631,72.5249,72.3631,72.4799,8899.0
2016-04-12 15:05:00,80.63,80.72,80.58,80.64,7641.0,72.4709,72.5518,72.426,72.4799,7641.0
2016-04-12 15:10:00,80.67,80.72,80.65,80.66,7441.0,72.5069,72.5518,72.4889,72.4979,7441.0
2016-04-12 15:15:00,80.65,80.69,80.62,80.64,9228.0,72.4889,72.5249,72.462,72.4799,9228.0
2016-04-12 15:20:00,80.66,80.66,80.5,80.54,16009.0,72.4979,72.4979,72.3541,72.39,16009.0
2016-04-12 15:25:00,80.55,80.57,80.48,80.55,9100.0,72.399,72.417,72.3361,72.399,9100.0
2016-04-12 15:30:00,80.55,80.7,80.53,80.67,13645.0,72.399,72.5339,72.3811,72.5069,13645.0
2016-04-12 15:35:00,80.67,80.67,80.44,80.48,23518.0,72.5069,72.5069,72.3002,72.3361,23518.0
2016-04-12 15:40:00,80.47,80.66,80.47,80.55,30350.0,72.3271,72.4979,72.3271,72.399,30350.0
2016-04-12 15:45:00,80.57,80.62,80.53,80.56,30930.0,72.417,72.462,72.3811,72.408,30930.0
2016-04-12 15:50:00,80.56,80.69,80.55,80.62,56189.0,72.408,72.5249,72.399,72.462,56189.0
2016-04-12 15:55:00,80.62,80.76,80.57,80.69,107788.0,72.462,72.5878,72.417,72.5249,107788.0
2016-04-13 09:30:00,81.37,81.61,81.19,81.38,18477.0,73.1361,73.3518,72.9743,73.145,18477.0
2016-04-13 09:35:00,81.39,81.71,81.38,81.71,17932.0,73.154,73.4417,73.145,73.4417,17932.0
2016-04-13 09:40:00,81.71,81.87,81.54,81.7,12303.0,73.4417,73.5855,73.2889,73.4327,12303.0
2016-04-13 09:45:00,81.7,81.75,81.5,81.66,14586.0,73.4327,73.4776,73.2529,73.3967,14586.0
2016-04-13 09:50:00,81.64,82.14,81.64,82.14,49037.0,73.3787,73.8281,73.3787,73.8281,49037.0
2016-04-13 09:55:00,82.1,82.19,81.95,82.09,11296.0,73.7922,73.8731,73.6574,73.7832,11296.0
2016-04-13 10:00:00,81.99,82.25,81.92,82.23,28402.0,73.6933,73.927,73.6304,73.909,28402.0
2016-04-13 10:05:00,82.26,82.35,82.12,82.27,57129.0,73.936,74.0169,73.8102,73.945,57129.0
2016-04-13 10:10:00,82.26,82.54,82.26,82.47,34196.0,73.936,74.1877,73.936,74.1247,34196.0
2016-04-13 10:15:00,82.46,82.54,82.38,82.46,50199.0,74.1158,74.1877,74.0439,74.1158,50199.0
2016-04-13 10:20:00,82.47,82.62,82.4,82.4,20903.0,74.1247,74.2596,74.0618,74.0618,20903.0
2016-04-13 10:25:00,82.45,82.49,82.3,82.36,12950.0,74.1068,74.1427,73.9719,74.0259,12950.0
2016-04-13 10:30:00,82.38,82.44,82.12,82.19,28775.0,74.0439,74.0978,73.8102,73.8731,28775.0
2016-04-13 10:35:00,82.19,82.27,81.99,82.13,34804.0,73.8731,73.945,73.6933,73.8192,34804.0
2016-04-13 10:40:00,82.07,82.23,82.07,82.14,22953.0,73.7652,73.909,73.7652,73.8281,22953.0
2016-04-13 10:45:00,82.14,82.17,82.05,82.11,10249.0,73.8281,73.8551,73.7472,73.8012,10249.0
2016-04-13 10:50:00,82.11,82.14,81.97,82.05,17066.0,73.8012,73.8281,73.6753,73.7472,17066.0
2016-04-13 10:55:00,82.07,82.1,81.85,81.91,26000.0,73.7652,73.7922,73.5675,73.6214,26000.0
2016-04-13 11:00:00,81.9,82.0,81.82,81.86,27081.0,73.6124,73.7023,73.5405,73.5765,27081.0
2016-04-13 11:05:00,81.86,81.96,81.82,81.95,17671.0,73.5765,73.6664,73.5405,73.6574,17671.0
2016-04-13 11:10:00,81.95,82.0,81.86,81.97,20657.0,73.6574,73.7023,73.5765,73.6753,20657.0
2016-04-13 11:15:00,82.0,82.0,81.9,81.98,31432.0,73.7023,73.7023,73.6124,73.6843,31432.0
2016-04-13 11:20:00,81.99,82.07,81.94,82.03,16604.0,73.6933,73.7652,73.6484,73.7293,16604.0
2016-04-13 11:25:00,82.04,82.2,82.03,82.2,9976.0,73.7383,73.8821,73.7293,73.8821,9976.0
2016-04-13 11:30:00,82.21,82.58,82.18,82.57,32563.0,73.8911,74.2236,73.8641,74.2146,32563.0
2016-04-13 11:35:00,82.55,82.63,82.47,82.58,10695.0,74.1967,74.2686,74.1247,74.2236,10695.0
2016-04-13 11:40:00,82.54,82.63,82.5,82.54,16352.0,74.1877,74.2686,74.1517,74.1877,16352.0
2016-04-13 11:45:00,82.55,82.77,82.55,82.65,16586.0,74.1967,74.3944,74.1967,74.2865,16586.0
2016-04-13 11:50:00,82.64,82.67,82.51,82.63,13431.0,74.2775,74.3045,74.1607,74.2686,13431.0
2016-04-13 11:55:00,82.63,82.74,82.6,82.6,12626.0,74.2686,74.3674,74.2416,74.2416,12626.0
2016-04-13 12:00:00,82.58,82.64,82.53,82.56,20676.0,74.2236,74.2775,74.1787,74.2056,20676.0
2016-04-13 12:05:00,82.57,82.67,82.57,82.64,17014.0,74.2146,74.3045,74.2146,74.2775,17014.0
2016-04-13 12:10:00,82.64,82.72,82.55,82.58,28441.0,74.2775,74.3494,74.1967,74.2236,28441.0
2016-04-13 12:15:00,82.57,82.64,82.54,82.62,13037.0,74.2146,74.2775,74.1877,74.2596,13037.0
2016-04-13 12:20:00,82.65,82.69,82.6,82.67,7790.0,74.2865,74.3225,74.2416,74.3045,7790.0
2016-04-13 12:25:00,82.67,82.82,82.67,82.73,10950.0,74.3045,74.4393,74.3045,74.3584,10950.0
2016-04-13 12:30:00,82.72,82.72,82.6,82.71,11171.0,74.3494,74.3494,74.2416,74.3405,11171.0
2016-04-13 12:35:00,82.69,82.69,82.48,82.55,10600.0,74.3225,74.3225,74.1337,74.1967,10600.0
2016-04-13 12:40:00,82.55,82.66,82.55,82.58,8813.0,74.1967,74.2955,74.1967,74.2236,8813.0
2016-04-13 12:45:00,82.57,82.67,82.57,82.67,6917.0,74.2146,74.3045,74.2146,74.3045,6917.0
2016-04-13 12:50:00,82.67,82.71,82.55,82.61,12431.0,74.3045,74.3405,74.1967,74.2506,12431.0
2016-04-13 12:55:00,82.62,82.64,82.47,82.49,5700.0,74.2596,74.2775,74.1247,74.1427,5700.0
2016-04-13 13:00:00,82.48,82.57,82.47,82.53,14628.0,74.1337,74.2146,74.1247,74.1787,14628.0
2016-04-13 13:05:00,82.55,82.6,82.46,82.54,8337.0,74.1967,74.2416,74.1158,74.1877,8337.0
2016-04-13 13:10:00,82.55,82.64,82.52,82.59,18996.0,74.1967,74.2775,74.1697,74.2326,18996.0
2016-04-13 13:15:00,82.59,82.61,82.5,82.52,12816.0,74.2326,74.2506,74.1517,74.1697,12816.0
2016-04-13 13:20:00,82.51,82.61,82.49,82.57,13567.0,74.1607,74.2506,74.1427,74.2146,13567.0
2016-04-13 13:25:00,82.57,82.58,82.52,82.52,6587.0,74.2146,74.2236,74.1697,74.1697,6587.0
2016-04-13 13:30:00,82.54,82.63,82.5,82.52,11121.0,74.1877,74.2686,74.1517,74.1697,11121.0
2016-04-13 13:35:00,82.52,82.78,82.5,82.78,20936.0,74.1697,74.4034,74.1517,74.4034,20936.0
2016-04-13 13:40:00,82.79,82.84,82.78,82.82,6077.0,74.4124,74.4573,74.4034,74.4393,6077.0
2016-04-13 13:45:00,82.82,82.88,82.77,82.85,20193.0,74.4393,74.4933,74.3944,74.4663,20193.0
2016-04-13 13:50:00,82.86,83.05,82.85,82.9,46711.0,74.4753,74.6461,74.4663,74.5112,46711.0
2016-04-13 13:55:00,82.9,83.16,82.9,83.13,22739.0,74.5112,74.7449,74.5112,74.718,22739.0
2016-04-13 14:00:00,83.14,83.14,82.91,82.92,17497.0,74.7269,74.7269,74.5202,74.5292,17497.0
2016-04-13 14:05:00,82.92,83.18,82.9,83.16,18962.0,74.5292,74.7629,74.5112,74.7449,18962.0
2016-04-13 14:10:00,83.17,83.25,83.16,83.18,24834.0,74.7539,74.8258,74.7449,74.7629,24834.0
2016-04-13 14:15:00,83.17,83.23,83.13,83.18,17706.0,74.7539,74.8078,74.718,74.7629,17706.0
2016-04-13 14:20:00,83.18,83.49,83.18,83.47,50065.0,74.7629,75.0415,74.7629,75.0236,50065.0
2016-04-13 14:25:00,83.48,83.48,83.23,83.29,21270.0,75.0325,75.0325,74.8078,74.8618,21270.0
2016-04-13 14:30:00,83.28,83.49,83.25,83.44,25575.0,74.8528,75.0415,74.8258,74.9966,25575.0
2016-04-13 14:35:00,83.41,83.46,83.34,83.37,13890.0,74.9696,75.0146,74.9067,74.9337,13890.0
2016-04-13 14:40:00,83.36,83.6,83.32,83.59,24950.0,74.9247,75.1404,74.8887,75.1314,24950.0
2016-04-13 14:45:00,83.6,83.64,83.49,83.53,35764.0,75.1404,75.1764,75.0415,75.0775,35764.0
2016-04-13 14:50:00,83.51,83.58,83.43,83.5,40590.0,75.0595,75.1224,74.9876,75.0505,40590.0
2016-04-13 14:55:00,83.49,83.62,83.47,83.58,22402.0,75.0415,75.1584,75.0236,75.1224,22402.0
2016-04-13 15:00:00,83.57,83.73,83.54,83.73,28603.0,75.1134,75.2572,75.0865,75.2572,28603.0
2016-04-13 15:05:00,83.75,83.82,83.67,83.82,33091.0,75.2752,75.3381,75.2033,75.3381,33091.0
2016-04-13 15:10:00,83.81,83.94,83.78,83.83,42814.0,75.3292,75.446,75.3022,75.3471,42814.0
2016-04-13 15:15:00,83.84,83.9,83.82,83.9,35353.0,75.3561,75.41,75.3381,75.41,35353.0
2016-04-13 15:20:00,83.88,83.98,83.82,83.97,59880.0,75.3921,75.4819,75.3381,75.473,59880.0
2016-04-13 15:25:00,83.97,84.3,83.96,84.29,73073.0,75.473,75.7696,75.464,75.7606,73073.0
2016-04-13 15:30:00,84.27,84.52,84.23,84.39,204883.0,75.7426,75.9673,75.7067,75.8505,204883.0
2016-04-13 15:35:00,84.4,84.5,84.34,84.5,98836.0,75.8594,75.9493,75.8055,75.9493,98836.0
2016-04-13 15:40:00,84.49,84.56,84.42,84.55,132622.0,75.9403,76.0033,75.8774,75.9943,132622.0
2016-04-13 15:45:00,84.54,84.54,84.23,84.28,145940.0,75.9853,75.9853,75.7067,75.7516,145940.0
2016-04-13 15:50:00,84.28,84.36,84.24,84.36,155558.0,75.7516,75.8235,75.7156,75.8235,155558.0
2016-04-13 15:55:00,84.36,84.43,84.34,84.42,202149.0,75.8235,75.8864,75.8055,75.8774,202149.0
2016-04-14 09:30:00,84.24,84.43,83.58,83.7,60601.0,75.7156,75.8864,75.1224,75.2303,60601.0
2016-04-14 09:35:00,83.68,83.72,83.29,83.45,48890.0,75.2123,75.2483,74.8618,75.0056,48890.0
2016-04-14 09:40:00,83.43,83.47,82.92,82.99,33645.0,74.9876,75.0236,74.5292,74.5921,33645.0
2016-04-14 09:45:00,82.98,83.02,82.5,82.5,84914.0,74.5831,74.6191,74.1517,74.1517,84914.0
2016-04-14 09:50:00,82.51,82.69,82.28,82.45,58863.0,74.1607,74.3225,73.954,74.1068,58863.0
2016-04-14 09:55:00,82.48,82.48,82.2,82.31,55369.0,74.1337,74.1337,73.8821,73.9809,55369.0
2016-04-14 10:00:00,82.31,82.36,82.2,82.29,19790.0,73.9809,74.0259,73.8821,73.963,19790.0
2016-04-14 10:05:00,82.31,82.55,82.22,82.55,21670.0,73.9809,74.1967,73.9,74.1967,21670.0
2016-04-14 10:10:00,82.54,82.91,82.52,82.87,61381.0,74.1877,74.5202,74.1697,74.4843,61381.0
2016-04-14 10:15:00,82.9,82.97,82.65,82.66,15187.0,74.5112,74.5742,74.2865,74.2955,15187.0
2016-04-14 10:20:00,82.66,82.71,82.54,82.69,15579.0,74.2955,74.3405,74.1877,74.3225,15579.0
2016-04-14 10:25:00,82.65,82.75,82.58,82.64,15099.0,74.2865,74.3764,74.2236,74.2775,15099.0
2016-04-14 10:30:00,82.7,82.89,82.63,82.79,39892.0,74.3315,74.5022,74.2686,74.4124,39892.0
2016-04-14 10:35:00,82.81,82.83,82.59,82.6,15888.0,74.4303,74.4483,74.2326,74.2416,15888.0
2016-04-14 10:40:00,82.61,82.77,82.57,82.74,20978.0,74.2506,74.3944,74.2146,74.3674,20978.0
2016-04-14 10:45:00,82.73,82.73,82.6,82.6,17614.0,74.3584,74.3584,74.2416,74.2416,17614.0
2016-04-14 10:50:00,82.59,82.75,82.58,82.72,20680.0,74.2326,74.3764,74.2236,74.3494,20680.0
2016-04-14 10:55:00,82.69,82.81,82.61,82.73,35014.0,74.3225,74.4303,74.2506,74.3584,35014.0
2016-04-14 11:00:00,82.71,82.72,82.57,82.69,15689.0,74.3405,74.3494,74.2146,74.3225,15689.0
2016-04-14 11:05:00,82.68,82.78,82.66,82.73,19766.0,74.3135,74.4034,74.2955,74.3584,19766.0
2016-04-14 11:10:00,82.74,82.82,82.71,82.81,21093.0,74.3674,74.4393,74.3405,74.4303,21093.0
2016-04-14 11:15:00,82.82,82.86,82.75,82.78,24128.0,74.4393,74.4753,74.3764,74.4034,24128.0
2016-04-14 11:20:00,82.78,82.78,82.66,82.73,19226.0,74.4034,74.4034,74.2955,74.3584,19226.0
2016-04-14 11:25:00,82.74,82.78,82.7,82.76,13200.0,74.3674,74.4034,74.3315,74.3854,13200.0
2016-04-14 11:30:00,82.77,83.16,82.77,83.16,15277.0,74.3944,74.7449,74.3944,74.7449,15277.0
2016-04-14 11:35:00,83.13,83.27,83.12,83.24,12003.0,74.718,74.8438,74.709,74.8168,12003.0
2016-04-14 11:40:00,83.24,83.42,83.22,83.42,15821.0,74.8168,74.9786,74.7989,74.9786,15821.0
2016-04-14 11:45:00,83.41,83.43,83.3,83.39,11001.0,74.9696,74.9876,74.8708,74.9517,11001.0
2016-04-14 11:50:00,83.37,83.38,83.24,83.33,14749.0,74.9337,74.9427,74.8168,74.8977,14749.0
2016-04-14 11:55:00,83.32,83.32,83.19,83.29,12332.0,74.8887,74.8887,74.7719,74.8618,12332.0
2016-04-14 12:00:00,83.28,83.47,83.27,83.45,13471.0,74.8528,75.0236,74.8438,75.0056,13471.0
2016-04-14 12:05:00,83.44,83.49,83.38,83.45,10252.0,74.9966,75.0415,74.9427,75.0056,10252.0
2016-04-14 12:10:00,83.44,83.54,83.43,83.52,16514.0,74.9966,75.0865,74.9876,75.0685,16514.0
2016-04-14 12:15:00,83.51,83.54,83.45,83.54,10389.0,75.0595,75.0865,75.0056,75.0865,10389.0
2016-04-14 12:20:00,83.54,83.58,83.42,83.43,11758.0,75.0865,75.1224,74.9786,74.9876,11758.0
2016-04-14 12:25:00,83.4,83.44,83.36,83.41,13505.0,74.9606,74.9966,74.9247,74.9696,13505.0
2016-04-14 12:30:00,83.42,83.48,83.4,83.4,15412.0,74.9786,75.0325,74.9606,74.9606,15412.0
2016-04-14 12:35:00,83.4,83.4,83.28,83.38,7729.0,74.9606,74.9606,74.8528,74.9427,7729.0
2016-04-14 12:40:00,83.38,83.53,83.38,83.52,16551.0,74.9427,75.0775,74.9427,75.0685,16551.0
2016-04-14 12:45:00,83.55,83.55,83.43,83.45,11204.0,75.0955,75.0955,74.9876,75.0056,11204.0
2016-04-14 12:50:00,83.43,83.43,83.27,83.27,7579.0,74.9876,74.9876,74.8438,74.8438,7579.0
2016-04-14 12:55:00,83.27,83.36,83.27,83.34,6396.0,74.8438,74.9247,74.8438,74.9067,6396.0
2016-04-14 13:00:00,83.33,83.42,83.33,83.39,16547.0,74.8977,74.9786,74.8977,74.9517,16547.0
2016-04-14 13:05:00,83.39,83.48,83.34,83.36,17746.0,74.9517,75.0325,74.9067,74.9247,17746.0
2016-04-14 13:10:00,83.34,83.36,83.27,83.33,10865.0,74.9067,74.9247,74.8438,74.8977,10865.0
2016-04-14 13:15:00,83.32,83.34,83.22,83.23,7124.0,74.8887,74.9067,74.7989,74.8078,7124.0
2016-04-14 13:20:00,83.21,83.3,83.17,83.23,13654.0,74.7899,74.8708,74.7539,74.8078,13654.0
2016-04-14 13:25:00,83.21,83.21,83.14,83.18,6034.0,74.7899,74.7899,74.7269,74.7629,6034.0
2016-04-14 13:30:00,83.17,83.26,83.16,83.25,10150.0,74.7539,74.8348,74.7449,74.8258,10150.0
2016-04-14 13:35:00,83.25,83.25,83.14,83.16,12139.0,74.8258,74.8258,74.7269,74.7449,12139.0
2016-04-14 13:40:00,83.16,83.19,83.12,83.19,13493.0,74.7449,74.7719,74.709,74.7719,13493.0
2016-04-14 13:45:00,83.19,83.19,83.06,83.09,16991.0,74.7719,74.7719,74.655,74.682,16991.0
2016-04-14 13:50:00,83.09,83.16,83.09,83.15,13573.0,74.682,74.7449,74.682,74.7359,13573.0
2016-04-14 13:55:00,83.15,83.16,83.12,83.14,11559.0,74.7359,74.7449,74.709,74.7269,11559.0
2016-04-14 14:00:00,83.16,83.17,83.09,83.15,12125.0,74.7449,74.7539,74.682,74.7359,12125.0
2016-04-14 14:05:00,83.16,83.36,83.14,83.36,20101.0,74.7449,74.9247,74.7269,74.9247,20101.0
2016-04-14 14:10:00,83.37,83.43,83.34,83.43,17926.0,74.9337,74.9876,74.9067,74.9876,17926.0
2016-04-14 14:15:00,83.42,83.48,83.38,83.39,12627.0,74.9786,75.0325,74.9427,74.9517,12627.0
2016-04-14 14:20:00,83.4,83.47,83.4,83.46,11160.0,74.9606,75.0236,74.9606,75.0146,11160.0
2016-04-14 14:25:00,83.44,83.46,83.31,83.33,14765.0,74.9966,75.0146,74.8797,74.8977,14765.0
2016-04-14 14:30:00,83.33,83.34,83.21,83.26,22367.0,74.8977,74.9067,74.7899,74.8348,22367.0
2016-04-14 14:35:00,83.26,83.27,83.14,83.17,15405.0,74.8348,74.8438,74.7269,74.7539,15405.0
2016-04-14 14:40:00,83.14,83.17,83.11,83.14,14519.0,74.7269,74.7539,74.7,74.7269,14519.0
2016-04-14 14:45:00,83.13,83.18,83.1,83.1,10292.0,74.718,74.7629,74.691,74.691,10292.0
2016-04-14 14:50:00,83.11,83.12,82.99,83.04,38572.0,74.7,74.709,74.5921,74.6371,38572.0
2016-04-14 14:55:00,83.04,83.12,83.04,83.06,14904.0,74.6371,74.709,74.6371,74.655,14904.0
2016-04-14 15:00:00,83.06,83.13,83.04,83.06,23600.0,74.655,74.718,74.6371,74.655,23600.0
2016-04-14 15:05:00,83.05,83.06,82.95,82.95,15812.0,74.6461,74.655,74.5562,74.5562,15812.0
2016-04-14 15:10:00,82.94,83.04,82.92,82.94,23602.0,74.5472,74.6371,74.5292,74.5472,23602.0
2016-04-14 15:15:00,82.95,82.96,82.88,82.92,25867.0,74.5562,74.5652,74.4933,74.5292,25867.0
2016-04-14 15:20:00,82.93,83.04,82.91,83.01,16474.0,74.5382,74.6371,74.5202,74.6101,16474.0
2016-04-14 15:25:00,83.0,83.05,82.93,82.95,19675.0,74.6011,74.6461,74.5382,74.5562,19675.0
2016-04-14 15:30:00,82.96,83.07,82.95,83.04,18746.0,74.5652,74.664,74.5562,74.6371,18746.0
2016-04-14 15:35:00,83.05,83.06,82.94,82.96,27996.0,74.6461,74.655,74.5472,74.5652,27996.0
2016-04-14 15:40:00,82.98,82.98,82.88,82.89,41819.0,74.5831,74.5831,74.4933,74.5022,41819.0
2016-04-14 15:45:00,82.89,82.97,82.87,82.91,49987.0,74.5022,74.5742,74.4843,74.5202,49987.0
2016-04-14 15:50:00,82.91,83.03,82.91,82.97,97831.0,74.5202,74.6281,74.5202,74.5742,97831.0
2016-04-14 15:55:00,82.96,82.97,82.83,82.9,101541.0,74.5652,74.5742,74.4483,74.5112,101541.0
2016-04-15 09:30:00,82.66,83.02,82.66,83.02,85427.0,74.2955,74.6191,74.2955,74.6191,85427.0
2016-04-15 09:35:00,83.08,83.19,82.69,82.71,21749.0,74.673,74.7719,74.3225,74.3405,21749.0
2016-04-15 09:40:00,82.79,82.79,82.22,82.26,59714.0,74.4124,74.4124,73.9,73.936,59714.0
2016-04-15 09:45:00,82.26,82.33,82.05,82.16,25891.0,73.936,73.9989,73.7472,73.8461,25891.0
2016-04-15 09:50:00,82.19,82.26,81.77,81.79,70589.0,73.8731,73.936,73.4956,73.5136,70589.0
2016-04-15 09:55:00,81.76,81.82,81.71,81.82,23473.0,73.4866,73.5405,73.4417,73.5405,23473.0
2016-04-15 10:00:00,81.83,81.95,81.8,81.86,14574.0,73.5495,73.6574,73.5225,73.5765,14574.0
2016-04-15 10:05:00,81.85,81.86,81.76,81.79,14654.0,73.5675,73.5765,73.4866,73.5136,14654.0
2016-04-15 10:10:00,81.77,81.81,81.59,81.79,25533.0,73.4956,73.5315,73.3338,73.5136,25533.0
2016-04-15 10:15:00,81.77,81.86,81.5,81.56,46021.0,73.4956,73.5765,73.2529,73.3068,46021.0
2016-04-15 10:20:00,81.57,81.65,81.46,81.54,41919.0,73.3158,73.3877,73.217,73.2889,41919.0
2016-04-15 10:25:00,81.51,81.64,81.51,81.57,17798.0,73.2619,73.3787,73.2619,73.3158,17798.0
2016-04-15 10:30:00,81.54,81.81,81.54,81.77,13841.0,73.2889,73.5315,73.2889,73.4956,13841.0
2016-04-15 10:35:00,81.81,81.84,81.65,81.67,14685.0,73.5315,73.5585,73.3877,73.4057,14685.0
2016-04-15 10:40:00,81.66,81.79,81.63,81.78,13488.0,73.3967,73.5136,73.3697,73.5046,13488.0
2016-04-15 10:45:00,81.81,81.93,81.81,81.9,12152.0,73.5315,73.6394,73.5315,73.6124,12152.0
2016-04-15 10:50:00,81.86,81.87,81.67,81.72,19651.0,73.5765,73.5855,73.4057,73.4506,19651.0
2016-04-15 10:55:00,81.69,81.85,81.66,81.85,11777.0,73.4237,73.5675,73.3967,73.5675,11777.0
2016-04-15 11:00:00,81.85,81.9,81.84,81.89,10647.0,73.5675,73.6124,73.5585,73.6034,10647.0
2016-04-15 11:05:00,81.89,81.89,81.69,81.71,25744.0,73.6034,73.6034,73.4237,73.4417,25744.0
2016-04-15 11:10:00,81.69,81.8,81.63,81.78,20480.0,73.4237,73.5225,73.3697,73.5046,20480.0
2016-04-15 11:15:00,81.78,81.93,81.76,81.93,10281.0,73.5046,73.6394,73.4866,73.6394,10281.0
2016-04-15 11:20:00,81.96,82.03,81.9,81.92,16413.0,73.6664,73.7293,73.6124,73.6304,16413.0
2016-04-15 11:25:00,81.91,81.94,81.82,81.87,25183.0,73.6214,73.6484,73.5405,73.5855,25183.0
2016-04-15 11:30:00,81.86,81.95,81.81,81.84,42854.0,73.5765,73.6574,73.5315,73.5585,42854.0
2016-04-15 11:35:00,81.83,81.86,81.77,81.79,15613.0,73.5495,73.5765,73.4956,73.5136,15613.0
2016-04-15 11:40:00,81.79,81.81,81.76,81.77,11658.0,73.5136,73.5315,73.4866,73.4956,11658.0
2016-04-15 11:45:00,81.76,81.79,81.55,81.56,18017.0,73.4866,73.5136,73.2978,73.3068,18017.0
2016-04-15 11:50:00,81.55,81.66,81.55,81.64,8327.0,73.2978,73.3967,73.2978,73.3787,8327.0
2016-04-15 11:55:00,81.65,81.65,81.55,81.57,8173.0,73.3877,73.3877,73.2978,73.3158,8173.0
2016-04-15 12:00:00,81.57,81.62,81.52,81.55,13879.0,73.3158,73.3608,73.2709,73.2978,13879.0
2016-04-15 12:05:00,81.54,81.55,81.46,81.47,20276.0,73.2889,73.2978,73.217,73.2259,20276.0
2016-04-15 12:10:00,81.47,81.47,81.37,81.37,19276.0,73.2259,73.2259,73.1361,73.1361,19276.0
2016-04-15 12:15:00,81.39,81.39,81.27,81.28,8792.0,73.154,73.154,73.0462,73.0552,8792.0
2016-04-15 12:20:00,81.29,81.41,81.28,81.36,28534.0,73.0642,73.172,73.0552,73.1271,28534.0
2016-04-15 12:25:00,81.35,81.35,81.21,81.21,13067.0,73.1181,73.1181,72.9922,72.9922,13067.0
2016-04-15 12:30:00,81.22,81.23,81.15,81.15,11037.0,73.0012,73.0102,72.9383,72.9383,11037.0
2016-04-15 12:35:00,81.16,81.2,81.09,81.13,17903.0,72.9473,72.9833,72.8844,72.9203,17903.0
2016-04-15 12:40:00,81.12,81.13,81.01,81.04,11226.0,72.9114,72.9203,72.8125,72.8395,11226.0
2016-04-15 12:45:00,81.04,81.05,81.0,81.01,31441.0,72.8395,72.8484,72.8035,72.8125,31441.0
2016-04-15 12:50:00,81.01,81.01,80.89,80.95,16608.0,72.8125,72.8125,72.7046,72.7586,16608.0
2016-04-15 12:55:00,80.98,80.98,80.86,80.86,4280.0,72.7855,72.7855,72.6777,72.6777,4280.0
2016-04-15 13:00:00,80.85,80.89,80.82,80.85,14708.0,72.6687,72.7046,72.6417,72.6687,14708.0
2016-04-15 13:05:00,80.83,80.86,80.82,80.85,15366.0,72.6507,72.6777,72.6417,72.6687,15366.0
2016-04-15 13:10:00,80.85,80.99,80.78,80.98,33986.0,72.6687,72.7945,72.6058,72.7855,33986.0
2016-04-15 13:15:00,80.97,81.09,80.97,81.03,13581.0,72.7765,72.8844,72.7765,72.8305,13581.0
2016-04-15 13:20:00,81.05,81.13,81.04,81.13,10500.0,72.8484,72.9203,72.8395,72.9203,10500.0
2016-04-15 13:25:00,81.14,81.27,81.14,81.27,11677.0,72.9293,73.0462,72.9293,73.0462,11677.0
2016-04-15 13:30:00,81.27,81.37,81.27,81.36,8728.0,73.0462,73.1361,73.0462,73.1271,8728.0
2016-04-15 13:35:00,81.36,81.43,81.35,81.43,21341.0,73.1271,73.19,73.1181,73.19,21341.0
2016-04-15 13:40:00,81.44,81.51,81.44,81.5,12998.0,73.199,73.2619,73.199,73.2529,12998.0
2016-04-15 13:45:00,81.5,81.54,81.49,81.54,8840.0,73.2529,73.2889,73.2439,73.2889,8840.0
2016-04-15 13:50:00,81.53,81.62,81.52,81.55,10005.0,73.2799,73.3608,73.2709,73.2978,10005.0
2016-04-15 13:55:00,81.56,81.57,81.38,81.39,18104.0,73.3068,73.3158,73.145,73.154,18104.0
2016-04-15 14:00:00,81.38,81.44,81.37,81.42,24891.0,73.145,73.199,73.1361,73.181,24891.0
2016-04-15 14:05:00,81.41,81.41,81.33,81.41,20501.0,73.172,73.172,73.1001,73.172,20501.0
2016-04-15 14:10:00,81.42,81.43,81.3,81.3,7176.0,73.181,73.19,73.0731,73.0731,7176.0
2016-04-15 14:15:00,81.31,81.49,81.29,81.46,12901.0,73.0821,73.2439,73.0642,73.217,12901.0
2016-04-15 14:20:00,81.44,81.48,81.38,81.44,7680.0,73.199,73.2349,73.145,73.199,7680.0
2016-04-15 14:25:00,81.46,81.47,81.4,81.43,14934.0,73.217,73.2259,73.163,73.19,14934.0
2016-04-15 14:30:00,81.42,81.44,81.29,81.37,17928.0,73.181,73.199,73.0642,73.1361,17928.0
2016-04-15 14:35:00,81.38,81.38,81.29,81.32,13428.0,73.145,73.145,73.0642,73.0911,13428.0
2016-04-15 14:40:00,81.34,81.34,81.27,81.27,10750.0,73.1091,73.1091,73.0462,73.0462,10750.0
2016-04-15 14:45:00,81.26,81.28,81.18,81.2,13519.0,73.0372,73.0552,72.9653,72.9833,13519.0
2016-04-15 14:50:00,81.19,81.25,81.13,81.22,34751.0,72.9743,73.0282,72.9203,73.0012,34751.0
2016-04-15 14:55:00,81.21,81.23,81.15,81.22,23896.0,72.9922,73.0102,72.9383,73.0012,23896.0
2016-04-15 15:00:00,81.22,81.23,81.17,81.21,15144.0,73.0012,73.0102,72.9563,72.9922,15144.0
2016-04-15 15:05:00,81.21,81.27,81.21,81.23,9548.0,72.9922,73.0462,72.9922,73.0102,9548.0
2016-04-15 15:10:00,81.23,81.25,81.17,81.19,27502.0,73.0102,73.0282,72.9563,72.9743,27502.0
2016-04-15 15:15:00,81.21,81.23,81.18,81.19,17847.0,72.9922,73.0102,72.9653,72.9743,17847.0
2016-04-15 15:20:00,81.2,81.27,81.14,81.18,26888.0,72.9833,73.0462,72.9293,72.9653,26888.0
2016-04-15 15:25:00,81.2,81.22,81.17,81.2,27055.0,72.9833,73.0012,72.9563,72.9833,27055.0
2016-04-15 15:30:00,81.2,81.35,81.2,81.28,58583.0,72.9833,73.1181,72.9833,73.0552,58583.0
2016-04-15 15:35:00,81.3,81.3,81.21,81.21,34474.0,73.0731,73.0731,72.9922,72.9922,34474.0
2016-04-15 15:40:00,81.23,81.23,81.15,81.19,43680.0,73.0102,73.0102,72.9383,72.9743,43680.0
2016-04-15 15:45:00,81.18,81.18,81.04,81.06,41931.0,72.9653,72.9653,72.8395,72.8574,41931.0
2016-04-15 15:50:00,81.07,81.11,81.01,81.04,59480.0,72.8664,72.9024,72.8125,72.8395,59480.0
2016-04-15 15:55:00,81.03,81.14,81.01,81.05,115678.0,72.8305,72.9293,72.8125,72.8484,115678.0
2016-04-18 09:30:00,81.36,81.36,80.7,81.06,37606.0,73.1271,73.1271,72.5339,72.8574,37606.0
2016-04-18 09:35:00,81.09,81.11,80.86,80.87,24275.0,72.8844,72.9024,72.6777,72.6867,24275.0
2016-04-18 09:40:00,80.84,80.9,80.27,80.55,46745.0,72.6597,72.7136,72.1474,72.399,46745.0
2016-04-18 09:45:00,80.52,80.78,80.42,80.53,25119.0,72.3721,72.6058,72.2822,72.3811,25119.0
2016-04-18 09:50:00,80.54,80.66,80.39,80.5,32984.0,72.39,72.4979,72.2552,72.3541,32984.0
2016-04-18 09:55:00,80.46,80.53,80.2,80.41,45305.0,72.3181,72.3811,72.0845,72.2732,45305.0
2016-04-18 10:00:00,80.38,80.51,80.11,80.17,66986.0,72.2462,72.3631,72.0036,72.0575,66986.0
2016-04-18 10:05:00,80.17,80.25,79.95,80.0,82310.0,72.0575,72.1294,71.8597,71.9047,82310.0
2016-04-18 10:10:00,80.0,80.05,79.83,79.84,58943.0,71.9047,71.9496,71.7519,71.7609,58943.0
2016-04-18 10:15:00,79.84,79.93,79.71,79.9,90875.0,71.7609,71.8418,71.644,71.8148,90875.0
2016-04-18 10:20:00,79.89,80.05,79.89,79.99,47480.0,71.8058,71.9496,71.8058,71.8957,47480.0
2016-04-18 10:25:00,79.99,79.99,79.78,79.8,79399.0,71.8957,71.8957,71.707,71.7249,79399.0
2016-04-18 10:30:00,79.8,79.9,79.69,79.89,68638.0,71.7249,71.8148,71.6261,71.8058,68638.0
2016-04-18 10:35:00,79.88,79.89,79.69,79.76,118994.0,71.7968,71.8058,71.6261,71.689,118994.0
2016-04-18 10:40:00,79.77,79.96,79.73,79.79,43697.0,71.698,71.8687,71.662,71.7159,43697.0
2016-04-18 10:45:00,79.78,79.86,79.44,79.5,58925.0,71.707,71.7789,71.4014,71.4553,58925.0
2016-04-18 10:50:00,79.46,79.75,79.45,79.63,75913.0,71.4193,71.68,71.4103,71.5721,75913.0
2016-04-18 10:55:00,79.65,79.7,79.43,79.43,32202.0,71.5901,71.635,71.3924,71.3924,32202.0
2016-04-18 11:00:00,79.44,79.46,79.15,79.39,74892.0,71.4014,71.4193,71.1407,71.3564,74892.0
2016-04-18 11:05:00,79.36,79.5,79.36,79.45,44101.0,71.3295,71.4553,71.3295,71.4103,44101.0
2016-04-18 11:10:00,79.44,79.5,79.26,79.26,35323.0,71.4014,71.4553,71.2396,71.2396,35323.0
2016-04-18 11:15:00,79.25,79.48,79.2,79.29,23776.0,71.2306,71.4373,71.1856,71.2665,23776.0
2016-04-18 11:20:00,79.31,79.41,79.22,79.22,22124.0,71.2845,71.3744,71.2036,71.2036,22124.0
2016-04-18 11:25:00,79.22,79.23,78.77,78.79,85483.0,71.2036,71.2126,70.7992,70.8171,85483.0
2016-04-18 11:30:00,78.79,78.94,78.76,78.79,51071.0,70.8171,70.952,70.7902,70.8171,51071.0
2016-04-18 11:35:00,78.79,79.01,78.79,78.98,29127.0,70.8171,71.0149,70.8171,70.9879,29127.0
2016-04-18 11:40:00,78.96,79.01,78.86,78.91,41151.0,70.9699,71.0149,70.88,70.925,41151.0
2016-04-18 11:45:00,78.93,78.97,78.77,78.82,34048.0,70.943,70.9789,70.7992,70.8441,34048.0
2016-04-18 11:50:00,78.8,78.81,78.54,78.73,36300.0,70.8261,70.8351,70.5924,70.7632,36300.0
2016-04-18 11:55:00,78.73,78.76,78.62,78.67,37163.0,70.7632,70.7902,70.6643,70.7093,37163.0
2016-04-18 12:00:00,78.69,78.87,78.69,78.78,34869.0,70.7273,70.889,70.7273,70.8081,34869.0
2016-04-18 12:05:00,78.79,78.94,78.68,78.7,34359.0,70.8171,70.952,70.7183,70.7362,34359.0
2016-04-18 12:10:00,78.75,79.0,78.73,78.82,34668.0,70.7812,71.0059,70.7632,70.8441,34668.0
2016-04-18 12:15:00,78.81,78.86,78.56,78.65,31096.0,70.8351,70.88,70.6104,70.6913,31096.0
2016-04-18 12:20:00,78.66,78.71,78.57,78.7,30817.0,70.7003,70.7452,70.6194,70.7362,30817.0
2016-04-18 12:25:00,78.7,78.83,78.58,78.83,24332.0,70.7362,70.8531,70.6284,70.8531,24332.0
2016-04-18 12:30:00,78.83,79.01,78.69,78.77,43098.0,70.8531,71.0149,70.7273,70.7992,43098.0
2016-04-18 12:35:00,78.77,78.93,78.75,78.85,32043.0,70.7992,70.943,70.7812,70.8711,32043.0
2016-04-18 12:40:00,78.85,78.99,78.78,78.83,31826.0,70.8711,70.9969,70.8081,70.8531,31826.0
2016-04-18 12:45:00,78.83,78.87,78.74,78.85,28105.0,70.8531,70.889,70.7722,70.8711,28105.0
2016-04-18 12:50:00,78.85,78.97,78.8,78.92,22934.0,70.8711,70.9789,70.8261,70.934,22934.0
2016-04-18 12:55:00,78.92,79.05,78.85,78.9,46929.0,70.934,71.0508,70.8711,70.916,46929.0
2016-04-18 13:00:00,78.9,78.97,78.87,78.92,19709.0,70.916,70.9789,70.889,70.934,19709.0
2016-04-18 13:05:00,78.91,79.01,78.87,78.94,21380.0,70.925,71.0149,70.889,70.952,21380.0
2016-04-18 13:10:00,78.93,78.97,78.84,78.94,22849.0,70.943,70.9789,70.8621,70.952,22849.0
2016-04-18 13:15:00,78.93,79.0,78.87,79.0,17754.0,70.943,71.0059,70.889,71.0059,17754.0
2016-04-18 13:20:00,79.0,79.27,78.97,79.26,29424.0,71.0059,71.2486,70.9789,71.2396,29424.0
2016-04-18 13:25:00,79.24,79.33,79.11,79.25,27332.0,71.2216,71.3025,71.1048,71.2306,27332.0
2016-04-18 13:30:00,79.26,79.47,79.24,79.37,27281.0,71.2396,71.4283,71.2216,71.3384,27281.0
2016-04-18 13:35:00,79.39,79.45,79.3,79.42,21167.0,71.3564,71.4103,71.2755,71.3834,21167.0
2016-04-18 13:40:00,79.43,79.46,79.34,79.37,16393.0,71.3924,71.4193,71.3115,71.3384,16393.0
2016-04-18 13:45:00,79.38,79.49,79.33,79.37,20420.0,71.3474,71.4463,71.3025,71.3384,20420.0
2016-04-18 13:50:00,79.36,79.39,79.21,79.28,24344.0,71.3295,71.3564,71.1946,71.2575,24344.0
2016-04-18 13:55:00,79.29,79.35,79.24,79.34,17340.0,71.2665,71.3205,71.2216,71.3115,17340.0
2016-04-18 14:00:00,79.35,79.47,79.32,79.41,20469.0,71.3205,71.4283,71.2935,71.3744,20469.0
2016-04-18 14:05:00,79.41,79.41,79.3,79.38,15091.0,71.3744,71.3744,71.2755,71.3474,15091.0
2016-04-18 14:10:00,79.39,79.51,79.36,79.44,26823.0,71.3564,71.4643,71.3295,71.4014,26823.0
2016-04-18 14:15:00,79.44,79.52,79.43,79.52,30382.0,71.4014,71.4733,71.3924,71.4733,30382.0
2016-04-18 14:20:00,79.5,79.58,79.44,79.5,37599.0,71.4553,71.5272,71.4014,71.4553,37599.0
2016-04-18 14:25:00,79.49,79.52,79.45,79.49,15308.0,71.4463,71.4733,71.4103,71.4463,15308.0
2016-04-18 14:30:00,79.5,79.71,79.49,79.56,21793.0,71.4553,71.644,71.4463,71.5092,21793.0
2016-04-18 14:35:00,79.55,79.62,79.5,79.58,20844.0,71.5002,71.5631,71.4553,71.5272,20844.0
2016-04-18 14:40:00,79.59,79.61,79.55,79.6,27645.0,71.5362,71.5542,71.5002,71.5452,27645.0
2016-04-18 14:45:00,79.6,79.61,79.55,79.56,20444.0,71.5452,71.5542,71.5002,71.5092,20444.0
2016-04-18 14:50:00,79.56,79.6,79.46,79.47,21629.0,71.5092,71.5452,71.4193,71.4283,21629.0
2016-04-18 14:55:00,79.48,79.51,79.46,79.48,17294.0,71.4373,71.4643,71.4193,71.4373,17294.0
2016-04-18 15:00:00,79.48,79.5,79.41,79.42,19617.0,71.4373,71.4553,71.3744,71.3834,19617.0
2016-04-18 15:05:00,79.42,79.44,79.22,79.22,30145.0,71.3834,71.4014,71.2036,71.2036,30145.0
2016-04-18 15:10:00,79.22,79.26,79.16,79.16,32696.0,71.2036,71.2396,71.1497,71.1497,32696.0
2016-04-18 15:15:00,79.17,79.26,79.16,79.25,32811.0,71.1587,71.2396,71.1497,71.2306,32811.0
2016-04-18 15:20:00,79.25,79.28,79.15,79.18,28422.0,71.2306,71.2575,71.1407,71.1677,28422.0
2016-04-18 15:25:00,79.17,79.31,79.17,79.26,20954.0,71.1587,71.2845,71.1587,71.2396,20954.0
2016-04-18 15:30:00,79.26,79.35,79.2,79.32,34745.0,71.2396,71.3205,71.1856,71.2935,34745.0
2016-04-18 15:35:00,79.34,79.46,79.33,79.42,29838.0,71.3115,71.4193,71.3025,71.3834,29838.0
2016-04-18 15:40:00,79.43,79.52,79.42,79.49,49589.0,71.3924,71.4733,71.3834,71.4463,49589.0
2016-04-18 15:45:00,79.49,79.51,79.44,79.48,66292.0,71.4463,71.4643,71.4014,71.4373,66292.0
2016-04-18 15:50:00,79.49,79.51,79.4,79.45,74125.0,71.4463,71.4643,71.3654,71.4103,74125.0
2016-04-18 15:55:00,79.45,79.46,79.28,79.39,184062.0,71.4103,71.4193,71.2575,71.3564,184062.0
2016-04-19 09:30:00,79.7,79.76,79.29,79.46,18021.0,71.635,71.689,71.2665,71.4193,18021.0
2016-04-19 09:35:00,79.48,79.63,79.26,79.45,65523.0,71.4373,71.5721,71.2396,71.4103,65523.0
2016-04-19 09:40:00,79.59,79.86,79.38,79.56,34707.0,71.5362,71.7789,71.3474,71.5092,34707.0
2016-04-19 09:45:00,79.59,79.67,79.41,79.49,19954.0,71.5362,71.6081,71.3744,71.4463,19954.0
2016-04-19 09:50:00,79.5,79.63,79.34,79.44,37620.0,71.4553,71.5721,71.3115,71.4014,37620.0
2016-04-19 09:55:00,79.44,79.62,79.38,79.53,29456.0,71.4014,71.5631,71.3474,71.4822,29456.0
2016-04-19 10:00:00,79.56,79.8,79.51,79.53,22869.0,71.5092,71.7249,71.4643,71.4822,22869.0
2016-04-19 10:05:00,79.52,79.93,79.43,79.71,54778.0,71.4733,71.8418,71.3924,71.644,54778.0
2016-04-19 10:10:00,79.73,79.83,79.59,79.73,54348.0,71.662,71.7519,71.5362,71.662,54348.0
2016-04-19 10:15:00,79.76,80.04,79.76,79.96,41224.0,71.689,71.9406,71.689,71.8687,41224.0
2016-04-19 10:20:00,79.97,80.17,79.88,79.91,39020.0,71.8777,72.0575,71.7968,71.8238,39020.0
2016-04-19 10:25:00,79.91,80.0,79.75,79.85,45966.0,71.8238,71.9047,71.68,71.7699,45966.0
2016-04-19 10:30:00,79.87,80.03,79.8,79.81,26289.0,71.7878,71.9317,71.7249,71.7339,26289.0
2016-04-19 10:35:00,79.79,79.85,79.71,79.77,19705.0,71.7159,71.7699,71.644,71.698,19705.0
2016-04-19 10:40:00,79.77,79.82,79.63,79.81,20856.0,71.698,71.7429,71.5721,71.7339,20856.0
2016-04-19 10:45:00,79.82,79.85,79.69,79.75,14296.0,71.7429,71.7699,71.6261,71.68,14296.0
2016-04-19 10:50:00,79.76,79.91,79.72,79.88,17239.0,71.689,71.8238,71.653,71.7968,17239.0
2016-04-19 10:55:00,79.9,79.9,79.72,79.8,12064.0,71.8148,71.8148,71.653,71.7249,12064.0
2016-04-19 11:00:00,79.82,79.83,79.64,79.75,8588.0,71.7429,71.7519,71.5811,71.68,8588.0
2016-04-19 11:05:00,79.75,79.8,79.57,79.58,10274.0,71.68,71.7249,71.5182,71.5272,10274.0
2016-04-19 11:10:00,79.58,79.66,79.54,79.55,5401.0,71.5272,71.5991,71.4912,71.5002,5401.0
2016-04-19 11:15:00,79.57,79.6,79.4,79.43,5602.0,71.5182,71.5452,71.3654,71.3924,5602.0
2016-04-19 11:20:00,79.47,79.5,79.26,79.27,21783.0,71.4283,71.4553,71.2396,71.2486,21783.0
2016-04-19 11:25:00,79.23,79.38,79.23,79.35,5457.0,71.2126,71.3474,71.2126,71.3205,5457.0
2016-04-19 11:30:00,79.35,79.41,79.1,79.16,13801.0,71.3205,71.3744,71.0958,71.1497,13801.0
2016-04-19 11:35:00,79.25,79.39,79.25,79.39,4400.0,71.2306,71.3564,71.2306,71.3564,4400.0
2016-04-19 11:40:00,79.42,79.42,79.28,79.38,6341.0,71.3834,71.3834,71.2575,71.3474,6341.0
2016-04-19 11:45:00,79.39,79.5,79.37,79.48,15067.0,71.3564,71.4553,71.3384,71.4373,15067.0
2016-04-19 11:50:00,79.46,79.5,79.3,79.4,15841.0,71.4193,71.4553,71.2755,71.3654,15841.0
2016-04-19 11:55:00,79.38,79.39,79.15,79.15,17638.0,71.3474,71.3564,71.1407,71.1407,17638.0
2016-04-19 12:00:00,79.14,79.16,79.04,79.14,20021.0,71.1317,71.1497,71.0418,71.1317,20021.0
2016-04-19 12:05:00,79.13,79.25,79.13,79.18,9350.0,71.1227,71.2306,71.1227,71.1677,9350.0
2016-04-19 12:10:00,79.17,79.19,79.11,79.12,8800.0,71.1587,71.1767,71.1048,71.1137,8800.0
2016-04-19 12:15:00,79.14,79.17,79.02,79.05,18286.0,71.1317,71.1587,71.0239,71.0508,18286.0
2016-04-19 12:20:00,79.02,79.08,78.99,79.02,13368.0,71.0239,71.0778,70.9969,71.0239,13368.0
2016-04-19 12:25:00,79.0,79.11,78.96,79.09,10262.0,71.0059,71.1048,70.9699,71.0868,10262.0
2016-04-19 12:30:00,79.1,79.16,79.05,79.1,11633.0,71.0958,71.1497,71.0508,71.0958,11633.0
2016-04-19 12:35:00,79.13,79.14,78.93,79.0,33122.0,71.1227,71.1317,70.943,71.0059,33122.0
2016-04-19 12:40:00,78.99,79.08,78.9,79.07,7543.0,70.9969,71.0778,70.916,71.0688,7543.0
2016-04-19 12:45:00,79.06,79.06,78.93,78.99,10150.0,71.0598,71.0598,70.943,70.9969,10150.0
2016-04-19 12:50:00,78.97,79.02,78.83,78.91,10258.0,70.9789,71.0239,70.8531,70.925,10258.0
2016-04-19 12:55:00,78.9,78.95,78.88,78.9,3941.0,70.916,70.9609,70.898,70.916,3941.0
2016-04-19 13:00:00,78.92,79.03,78.9,78.98,4659.0,70.934,71.0328,70.916,70.9879,4659.0
2016-04-19 13:05:00,78.98,79.15,78.93,79.11,10800.0,70.9879,71.1407,70.943,71.1048,10800.0
2016-04-19 13:10:00,79.1,79.23,79.08,79.19,6000.0,71.0958,71.2126,71.0778,71.1767,6000.0
2016-04-19 13:15:00,79.2,79.23,79.14,79.2,8252.0,71.1856,71.2126,71.1317,71.1856,8252.0
2016-04-19 13:20:00,79.17,79.35,79.17,79.23,7707.0,71.1587,71.3205,71.1587,71.2126,7707.0
2016-04-19 13:25:00,79.27,79.4,79.27,79.34,6100.0,71.2486,71.3654,71.2486,71.3115,6100.0
2016-04-19 13:30:00,79.35,79.47,79.35,79.43,6502.0,71.3205,71.4283,71.3205,71.3924,6502.0
2016-04-19 13:35:00,79.44,79.49,79.39,79.46,7701.0,71.4014,71.4463,71.3564,71.4193,7701.0
2016-04-19 13:40:00,79.46,79.5,79.38,79.39,14282.0,71.4193,71.4553,71.3474,71.3564,14282.0
2016-04-19 13:45:00,79.39,79.48,79.38,79.48,13178.0,71.3564,71.4373,71.3474,71.4373,13178.0
2016-04-19 13:50:00,79.47,79.47,79.31,79.39,12123.0,71.4283,71.4283,71.2845,71.3564,12123.0
2016-04-19 13:55:00,79.37,79.42,79.33,79.39,13189.0,71.3384,71.3834,71.3025,71.3564,13189.0
2016-04-19 14:00:00,79.39,79.41,79.32,79.32,16910.0,71.3564,71.3744,71.2935,71.2935,16910.0
2016-04-19 14:05:00,79.33,79.38,79.32,79.38,12617.0,71.3025,71.3474,71.2935,71.3474,12617.0
2016-04-19 14:10:00,79.39,79.47,79.37,79.45,9700.0,71.3564,71.4283,71.3384,71.4103,9700.0
2016-04-19 14:15:00,79.45,79.52,79.45,79.48,23036.0,71.4103,71.4733,71.4103,71.4373,23036.0
2016-04-19 14:20:00,79.48,79.56,79.43,79.48,34463.0,71.4373,71.5092,71.3924,71.4373,34463.0
2016-04-19 14:25:00,79.46,79.58,79.44,79.44,15078.0,71.4193,71.5272,71.4014,71.4014,15078.0
2016-04-19 14:30:00,79.44,79.52,79.41,79.43,14755.0,71.4014,71.4733,71.3744,71.3924,14755.0
2016-04-19 14:35:00,79.45,79.47,79.4,79.46,12276.0,71.4103,71.4283,71.3654,71.4193,12276.0
2016-04-19 14:40:00,79.48,79.48,79.42,79.46,11637.0,71.4373,71.4373,71.3834,71.4193,11637.0
2016-04-19 14:45:00,79.46,79.57,79.46,79.55,4736.0,71.4193,71.5182,71.4193,71.5002,4736.0
2016-04-19 14:50:00,79.55,79.57,79.43,79.44,11500.0,71.5002,71.5182,71.3924,71.4014,11500.0
2016-04-19 14:55:00,79.43,79.43,79.36,79.37,6310.0,71.3924,71.3924,71.3295,71.3384,6310.0
2016-04-19 15:00:00,79.36,79.38,79.3,79.36,8000.0,71.3295,71.3474,71.2755,71.3295,8000.0
2016-04-19 15:05:00,79.35,79.45,79.33,79.33,7062.0,71.3205,71.4103,71.3025,71.3025,7062.0
2016-04-19 15:10:00,79.33,79.43,79.32,79.41,8260.0,71.3025,71.3924,71.2935,71.3744,8260.0
2016-04-19 15:15:00,79.42,79.46,79.39,79.39,7713.0,71.3834,71.4193,71.3564,71.3564,7713.0
2016-04-19 15:20:00,79.38,79.45,79.37,79.42,10001.0,71.3474,71.4103,71.3384,71.3834,10001.0
2016-04-19 15:25:00,79.42,79.45,79.36,79.41,14474.0,71.3834,71.4103,71.3295,71.3744,14474.0
2016-04-19 15:30:00,79.41,79.43,79.31,79.34,19344.0,71.3744,71.3924,71.2845,71.3115,19344.0
2016-04-19 15:35:00,79.34,79.43,79.34,79.43,15068.0,71.3115,71.3924,71.3115,71.3924,15068.0
2016-04-19 15:40:00,79.42,79.42,79.23,79.24,34874.0,71.3834,71.3834,71.2126,71.2216,34874.0
2016-04-19 15:45:00,79.24,79.27,79.18,79.26,27996.0,71.2216,71.2486,71.1677,71.2396,27996.0
2016-04-19 15:50:00,79.27,79.32,79.16,79.17,54401.0,71.2486,71.2935,71.1497,71.1587,54401.0
2016-04-19 15:55:00,79.16,79.22,79.1,79.19,107630.0,71.1497,71.2036,71.0958,71.1767,107630.0
2016-04-20 09:30:00,79.2,79.51,79.08,79.5,13496.0,71.1856,71.4643,71.0778,71.4553,13496.0
2016-04-20 09:35:00,79.5,79.67,79.1,79.28,47430.0,71.4553,71.6081,71.0958,71.2575,47430.0
2016-04-20 09:40:00,79.38,79.6,79.15,79.25,43878.0,71.3474,71.5452,71.1407,71.2306,43878.0
2016-04-20 09:45:00,79.23,79.43,79.11,79.17,15966.0,71.2126,71.3924,71.1048,71.1587,15966.0
2016-04-20 09:50:00,79.22,79.34,79.1,79.21,31100.0,71.2036,71.3115,71.0958,71.1946,31100.0
2016-04-20 09:55:00,79.26,79.26,79.13,79.15,8233.0,71.2396,71.2396,71.1227,71.1407,8233.0
2016-04-20 10:00:00,79.18,79.18,78.96,79.06,12106.0,71.1677,71.1677,70.9699,71.0598,12106.0
2016-04-20 10:05:00,79.08,79.13,78.91,79.02,17403.0,71.0778,71.1227,70.925,71.0239,17403.0
2016-04-20 10:10:00,79.02,79.11,78.94,79.04,23690.0,71.0239,71.1048,70.952,71.0418,23690.0
2016-04-20 10:15:00,79.06,79.08,78.83,78.89,21691.0,71.0598,71.0778,70.8531,70.907,21691.0
2016-04-20 10:20:00,78.92,78.95,78.78,78.89,7477.0,70.934,70.9609,70.8081,70.907,7477.0
2016-04-20 10:25:00,78.88,78.88,78.54,78.64,64898.0,70.898,70.898,70.5924,70.6823,64898.0
2016-04-20 10:30:00,78.64,78.69,78.44,78.61,16987.0,70.6823,70.7273,70.5025,70.6553,16987.0
2016-04-20 10:35:00,78.67,78.67,78.33,78.41,12727.0,70.7093,70.7093,70.4037,70.4756,12727.0
2016-04-20 10:40:00,78.39,78.41,78.24,78.28,14895.0,70.4576,70.4756,70.3228,70.3587,14895.0
2016-04-20 10:45:00,78.28,78.44,78.25,78.36,11900.0,70.3587,70.5025,70.3318,70.4306,11900.0
2016-04-20 10:50:00,78.39,78.5,78.36,78.42,14877.0,70.4576,70.5565,70.4306,70.4846,14877.0
2016-04-20 10:55:00,78.41,78.7,78.33,78.63,15044.0,70.4756,70.7362,70.4037,70.6733,15044.0
2016-04-20 11:00:00,78.64,78.65,78.51,78.54,14596.0,70.6823,70.6913,70.5655,70.5924,14596.0
2016-04-20 11:05:00,78.54,78.86,78.53,78.86,12261.0,70.5924,70.88,70.5834,70.88,12261.0
2016-04-20 11:10:00,78.88,79.03,78.87,78.99,13647.0,70.898,71.0328,70.889,70.9969,13647.0
2016-04-20 11:15:00,78.99,79.0,78.89,78.97,9626.0,70.9969,71.0059,70.907,70.9789,9626.0
2016-04-20 11:20:00,78.98,79.17,78.98,79.07,7527.0,70.9879,71.1587,70.9879,71.0688,7527.0
2016-04-20 11:25:00,79.07,79.09,78.97,78.97,7650.0,71.0688,71.0868,70.9789,70.9789,7650.0
2016-04-20 11:30:00,78.99,79.07,78.97,79.07,7786.0,70.9969,71.0688,70.9789,71.0688,7786.0
2016-04-20 11:35:00,79.07,79.13,79.01,79.02,10494.0,71.0688,71.1227,71.0149,71.0239,10494.0
2016-04-20 11:40:00,78.99,79.03,78.9,78.99,9750.0,70.9969,71.0328,70.916,70.9969,9750.0
2016-04-20 11:45:00,78.97,79.03,78.94,78.95,9550.0,70.9789,71.0328,70.952,70.9609,9550.0
2016-04-20 11:50:00,78.97,79.02,78.9,78.94,4681.0,70.9789,71.0239,70.916,70.952,4681.0
2016-04-20 11:55:00,78.95,79.16,78.95,79.09,12300.0,70.9609,71.1497,70.9609,71.0868,12300.0
2016-04-20 12:00:00,79.1,79.23,79.1,79.2,7745.0,71.0958,71.2126,71.0958,71.1856,7745.0
2016-04-20 12:05:00,79.22,79.23,79.11,79.14,8222.0,71.2036,71.2126,71.1048,71.1317,8222.0
2016-04-20 12:10:00,79.14,79.17,79.02,79.06,7746.0,71.1317,71.1587,71.0239,71.0598,7746.0
2016-04-20 12:15:00,79.06,79.17,79.0,79.1,14212.0,71.0598,71.1587,71.0059,71.0958,14212.0
2016-04-20 12:20:00,79.09,79.17,79.06,79.17,11309.0,71.0868,71.1587,71.0598,71.1587,11309.0
2016-04-20 12:25:00,79.16,79.16,79.06,79.1,8450.0,71.1497,71.1497,71.0598,71.0958,8450.0
2016-04-20 12:30:00,79.1,79.1,78.92,78.94,9526.0,71.0958,71.0958,70.934,70.952,9526.0
2016-04-20 12:35:00,78.97,79.06,78.95,79.06,12273.0,70.9789,71.0598,70.9609,71.0598,12273.0
2016-04-20 12:40:00,79.1,79.18,79.03,79.16,13576.0,71.0958,71.1677,71.0328,71.1497,13576.0
2016-04-20 12:45:00,79.15,79.18,79.11,79.18,6766.0,71.1407,71.1677,71.1048,71.1677,6766.0
2016-04-20 12:50:00,79.19,79.21,79.11,79.11,8434.0,71.1767,71.1946,71.1048,71.1048,8434.0
2016-04-20 12:55:00,79.13,79.26,79.13,79.26,7634.0,71.1227,71.2396,71.1227,71.2396,7634.0
2016-04-20 13:00:00,79.27,79.29,79.19,79.26,10425.0,71.2486,71.2665,71.1767,71.2396,10425.0
2016-04-20 13:05:00,79.25,79.26,79.07,79.13,13494.0,71.2306,71.2396,71.0688,71.1227,13494.0
2016-04-20 13:10:00,79.14,79.15,79.05,79.14,8602.0,71.1317,71.1407,71.0508,71.1317,8602.0
2016-04-20 13:15:00,79.15,79.24,79.1,79.17,6725.0,71.1407,71.2216,71.0958,71.1587,6725.0
2016-04-20 13:20:00,79.18,79.29,79.16,79.27,11811.0,71.1677,71.2665,71.1497,71.2486,11811.0
2016-04-20 13:25:00,79.27,79.3,79.24,79.25,8800.0,71.2486,71.2755,71.2216,71.2306,8800.0
2016-04-20 13:30:00,79.22,79.36,79.22,79.35,7992.0,71.2036,71.3295,71.2036,71.3205,7992.0
2016-04-20 13:35:00,79.34,79.35,79.28,79.28,6401.0,71.3115,71.3205,71.2575,71.2575,6401.0
2016-04-20 13:40:00,79.27,79.33,79.25,79.3,6362.0,71.2486,71.3025,71.2306,71.2755,6362.0
2016-04-20 13:45:00,79.3,79.37,79.3,79.37,8302.0,71.2755,71.3384,71.2755,71.3384,8302.0
2016-04-20 13:50:00,79.38,79.52,79.38,79.5,8270.0,71.3474,71.4733,71.3474,71.4553,8270.0
2016-04-20 13:55:00,79.49,79.52,79.43,79.47,13452.0,71.4463,71.4733,71.3924,71.4283,13452.0
2016-04-20 14:00:00,79.49,79.52,79.44,79.47,21709.0,71.4463,71.4733,71.4014,71.4283,21709.0
2016-04-20 14:05:00,79.45,79.47,79.42,79.43,8162.0,71.4103,71.4283,71.3834,71.3924,8162.0
2016-04-20 14:10:00,79.43,79.52,79.42,79.47,18174.0,71.3924,71.4733,71.3834,71.4283,18174.0
2016-04-20 14:15:00,79.48,79.54,79.43,79.51,19277.0,71.4373,71.4912,71.3924,71.4643,19277.0
2016-04-20 14:20:00,79.51,79.55,79.4,79.4,34003.0,71.4643,71.5002,71.3654,71.3654,34003.0
2016-04-20 14:25:00,79.41,79.43,79.32,79.32,15519.0,71.3744,71.3924,71.2935,71.2935,15519.0
2016-04-20 14:30:00,79.33,79.43,79.33,79.4,27940.0,71.3025,71.3924,71.3025,71.3654,27940.0
2016-04-20 14:35:00,79.42,79.51,79.41,79.42,17081.0,71.3834,71.4643,71.3744,71.3834,17081.0
2016-04-20 14:40:00,79.43,79.52,79.42,79.44,22366.0,71.3924,71.4733,71.3834,71.4014,22366.0
2016-04-20 14:45:00,79.46,79.47,79.36,79.36,32764.0,71.4193,71.4283,71.3295,71.3295,32764.0
2016-04-20 14:50:00,79.37,79.42,79.36,79.41,18514.0,71.3384,71.3834,71.3295,71.3744,18514.0
2016-04-20 14:55:00,79.41,79.42,79.32,79.36,20175.0,71.3744,71.3834,71.2935,71.3295,20175.0
2016-04-20 15:00:00,79.35,79.48,79.34,79.46,19204.0,71.3205,71.4373,71.3115,71.4193,19204.0
2016-04-20 15:05:00,79.48,79.51,79.42,79.51,16657.0,71.4373,71.4643,71.3834,71.4643,16657.0
2016-04-20 15:10:00,79.5,79.51,79.42,79.48,16062.0,71.4553,71.4643,71.3834,71.4373,16062.0
2016-04-20 15:15:00,79.49,79.51,79.37,79.41,28320.0,71.4463,71.4643,71.3384,71.3744,28320.0
2016-04-20 15:20:00,79.43,79.47,79.39,79.39,17109.0,71.3924,71.4283,71.3564,71.3564,17109.0
2016-04-20 15:25:00,79.4,79.46,79.4,79.44,19083.0,71.3654,71.4193,71.3654,71.4014,19083.0
2016-04-20 15:30:00,79.45,79.46,79.28,79.33,25118.0,71.4103,71.4193,71.2575,71.3025,25118.0
2016-04-20 15:35:00,79.32,79.36,79.26,79.26,30062.0,71.2935,71.3295,71.2396,71.2396,30062.0
2016-04-20 15:40:00,79.26,79.32,79.16,79.17,40142.0,71.2396,71.2935,71.1497,71.1587,40142.0
2016-04-20 15:45:00,79.15,79.3,79.15,79.26,35696.0,71.1407,71.2755,71.1407,71.2396,35696.0
2016-04-20 15:50:00,79.25,79.29,79.16,79.16,72973.0,71.2306,71.2665,71.1497,71.1497,72973.0
2016-04-20 15:55:00,79.16,79.3,79.15,79.18,107575.0,71.1497,71.2755,71.1407,71.1677,107575.0
2016-04-21 09:30:00,78.98,78.98,78.71,78.83,33956.0,70.9879,70.9879,70.7452,70.8531,33956.0
2016-04-21 09:35:00,78.78,78.81,78.54,78.66,29033.0,70.8081,70.8351,70.5924,70.7003,29033.0
2016-04-21 09:40:00,78.62,78.64,78.36,78.36,29605.0,70.6643,70.6823,70.4306,70.4306,29605.0
2016-04-21 09:45:00,78.34,78.43,78.0,78.0,20518.0,70.4127,70.4936,70.1071,70.1071,20518.0
2016-04-21 09:50:00,78.01,78.06,77.81,77.98,29206.0,70.1161,70.161,69.9363,70.0891,29206.0
2016-04-21 09:55:00,77.98,77.98,77.66,77.81,27570.0,70.0891,70.0891,69.8015,69.9363,27570.0
2016-04-21 10:00:00,77.78,77.89,77.54,77.55,82020.0,69.9093,70.0082,69.6936,69.7026,82020.0
2016-04-21 10:05:00,77.55,77.71,77.38,77.45,88560.0,69.7026,69.8464,69.5498,69.6127,88560.0
2016-04-21 10:10:00,77.44,77.61,77.37,77.44,44599.0,69.6037,69.7565,69.5408,69.6037,44599.0
2016-04-21 10:15:00,77.44,77.52,77.29,77.42,49235.0,69.6037,69.6756,69.4689,69.5858,49235.0
2016-04-21 10:20:00,77.45,77.51,77.32,77.48,46022.0,69.6127,69.6667,69.4959,69.6397,46022.0
2016-04-21 10:25:00,77.5,77.76,77.49,77.65,51021.0,69.6577,69.8914,69.6487,69.7925,51021.0
2016-04-21 10:30:00,77.65,77.74,77.42,77.44,34060.0,69.7925,69.8734,69.5858,69.6037,34060.0
2016-04-21 10:35:00,77.46,77.53,77.36,77.5,70802.0,69.6217,69.6846,69.5318,69.6577,70802.0
2016-04-21 10:40:00,77.5,77.51,77.35,77.36,36185.0,69.6577,69.6667,69.5228,69.5318,36185.0
2016-04-21 10:45:00,77.39,77.45,77.31,77.4,33197.0,69.5588,69.6127,69.4869,69.5678,33197.0
2016-04-21 10:50:00,77.41,77.43,77.31,77.33,49257.0,69.5768,69.5948,69.4869,69.5049,49257.0
2016-04-21 10:55:00,77.35,77.39,77.16,77.22,32578.0,69.5228,69.5588,69.3521,69.406,32578.0
2016-04-21 11:00:00,77.23,77.46,77.22,77.28,99362.0,69.415,69.6217,69.406,69.4599,99362.0
2016-04-21 11:05:00,77.29,77.29,77.14,77.24,39544.0,69.4689,69.4689,69.3341,69.424,39544.0
2016-04-21 11:10:00,77.25,77.26,77.09,77.11,49058.0,69.433,69.442,69.2892,69.3071,49058.0
2016-04-21 11:15:00,77.11,77.19,77.03,77.14,76057.0,69.3071,69.379,69.2352,69.3341,76057.0
2016-04-21 11:20:00,77.15,77.24,77.1,77.24,21827.0,69.3431,69.424,69.2981,69.424,21827.0
2016-04-21 11:25:00,77.21,77.27,76.93,77.01,39903.0,69.397,69.4509,69.1453,69.2173,39903.0
2016-04-21 11:30:00,77.0,77.13,76.93,76.99,23500.0,69.2083,69.3251,69.1453,69.1993,23500.0
2016-04-21 11:35:00,76.99,77.0,76.84,76.91,51343.0,69.1993,69.2083,69.0645,69.1274,51343.0
2016-04-21 11:40:00,76.9,77.02,76.88,77.0,15589.0,69.1184,69.2262,69.1004,69.2083,15589.0
2016-04-21 11:45:00,76.97,76.98,76.88,76.89,15921.0,69.1813,69.1903,69.1004,69.1094,15921.0
2016-04-21 11:50:00,76.88,76.92,76.72,76.75,62368.0,69.1004,69.1364,68.9566,68.9836,62368.0
2016-04-21 11:55:00,76.76,76.76,76.57,76.74,24352.0,68.9925,68.9925,68.8218,68.9746,24352.0
2016-04-21 12:00:00,76.74,76.86,76.72,76.86,27655.0,68.9746,69.0824,68.9566,69.0824,27655.0
2016-04-21 12:05:00,76.89,77.03,76.89,76.96,18241.0,69.1094,69.2352,69.1094,69.1723,18241.0
2016-04-21 12:10:00,76.93,76.96,76.86,76.96,12560.0,69.1453,69.1723,69.0824,69.1723,12560.0
2016-04-21 12:15:00,76.98,77.19,76.97,77.17,15367.0,69.1903,69.379,69.1813,69.3611,15367.0
2016-04-21 12:20:00,77.16,77.25,77.11,77.11,19308.0,69.3521,69.433,69.3071,69.3071,19308.0
2016-04-21 12:25:00,77.11,77.13,76.94,77.01,29345.0,69.3071,69.3251,69.1543,69.2173,29345.0
2016-04-21 12:30:00,77.03,77.16,77.03,77.11,24410.0,69.2352,69.3521,69.2352,69.3071,24410.0
2016-04-21 12:35:00,77.11,77.13,77.01,77.07,24031.0,69.3071,69.3251,69.2173,69.2712,24031.0
2016-04-21 12:40:00,77.07,77.09,77.01,77.03,21888.0,69.2712,69.2892,69.2173,69.2352,21888.0
2016-04-21 12:45:00,77.01,77.07,76.95,77.01,14637.0,69.2173,69.2712,69.1633,69.2173,14637.0
2016-04-21 12:50:00,77.01,77.1,76.92,77.1,11191.0,69.2173,69.2981,69.1364,69.2981,11191.0
2016-04-21 12:55:00,77.08,77.12,76.95,76.95,43883.0,69.2802,69.3161,69.1633,69.1633,43883.0
2016-04-21 13:00:00,76.95,77.04,76.95,76.97,16021.0,69.1633,69.2442,69.1633,69.1813,16021.0
2016-04-21 13:05:00,76.97,77.14,76.97,76.99,16443.0,69.1813,69.3341,69.1813,69.1993,16443.0
2016-04-21 13:10:00,77.0,77.05,76.94,76.96,11829.0,69.2083,69.2532,69.1543,69.1723,11829.0
2016-04-21 13:15:00,76.95,76.96,76.77,76.89,12520.0,69.1633,69.1723,69.0015,69.1094,12520.0
2016-04-21 13:20:00,76.9,76.99,76.9,76.97,8765.0,69.1184,69.1993,69.1184,69.1813,8765.0
2016-04-21 13:25:00,76.98,77.06,76.96,76.99,13093.0,69.1903,69.2622,69.1723,69.1993,13093.0
2016-04-21 13:30:00,76.98,77.06,76.96,77.05,10417.0,69.1903,69.2622,69.1723,69.2532,10417.0
2016-04-21 13:35:00,77.06,77.15,77.05,77.05,15317.0,69.2622,69.3431,69.2532,69.2532,15317.0
2016-04-21 13:40:00,77.04,77.04,76.96,77.0,32694.0,69.2442,69.2442,69.1723,69.2083,32694.0
2016-04-21 13:45:00,77.0,77.01,76.86,76.87,21669.0,69.2083,69.2173,69.0824,69.0914,21669.0
2016-04-21 13:50:00,76.88,76.99,76.87,76.9,9055.0,69.1004,69.1993,69.0914,69.1184,9055.0
2016-04-21 13:55:00,76.88,76.91,76.8,76.87,11434.0,69.1004,69.1274,69.0285,69.0914,11434.0
2016-04-21 14:00:00,76.86,76.99,76.86,76.93,11842.0,69.0824,69.1993,69.0824,69.1453,11842.0
2016-04-21 14:05:00,76.95,77.01,76.87,76.87,31774.0,69.1633,69.2173,69.0914,69.0914,31774.0
2016-04-21 14:10:00,76.88,76.93,76.83,76.92,38351.0,69.1004,69.1453,69.0555,69.1364,38351.0
2016-04-21 14:15:00,76.94,76.95,76.82,76.87,26666.0,69.1543,69.1633,69.0465,69.0914,26666.0
2016-04-21 14:20:00,76.87,77.04,76.87,76.98,15162.0,69.0914,69.2442,69.0914,69.1903,15162.0
2016-04-21 14:25:00,76.97,77.0,76.81,76.85,23604.0,69.1813,69.2083,69.0375,69.0734,23604.0
2016-04-21 14:30:00,76.87,76.9,76.79,76.89,14956.0,69.0914,69.1184,69.0195,69.1094,14956.0
2016-04-21 14:35:00,76.89,76.94,76.8,76.83,18110.0,69.1094,69.1543,69.0285,69.0555,18110.0
2016-04-21 14:40:00,76.81,76.84,76.68,76.84,16972.0,69.0375,69.0645,68.9206,69.0645,16972.0
2016-04-21 14:45:00,76.84,76.87,76.75,76.83,13142.0,69.0645,69.0914,68.9836,69.0555,13142.0
2016-04-21 14:50:00,76.84,76.92,76.79,76.81,16062.0,69.0645,69.1364,69.0195,69.0375,16062.0
2016-04-21 14:55:00,76.83,76.94,76.81,76.94,14835.0,69.0555,69.1543,69.0375,69.1543,14835.0
2016-04-21 15:00:00,76.94,77.02,76.93,76.94,18233.0,69.1543,69.2262,69.1453,69.1543,18233.0
2016-04-21 15:05:00,76.95,77.01,76.93,76.93,20519.0,69.1633,69.2173,69.1453,69.1453,20519.0
2016-04-21 15:10:00,76.94,76.94,76.84,76.89,19544.0,69.1543,69.1543,69.0645,69.1094,19544.0
2016-04-21 15:15:00,76.9,76.91,76.8,76.85,26655.0,69.1184,69.1274,69.0285,69.0734,26655.0
2016-04-21 15:20:00,76.86,76.98,76.84,76.91,19824.0,69.0824,69.1903,69.0645,69.1274,19824.0
2016-04-21 15:25:00,76.9,76.93,76.79,76.83,38548.0,69.1184,69.1453,69.0195,69.0555,38548.0
2016-04-21 15:30:00,76.81,76.83,76.76,76.78,31445.0,69.0375,69.0555,68.9925,69.0105,31445.0
2016-04-21 15:35:00,76.77,76.8,76.76,76.78,30488.0,69.0015,69.0285,68.9925,69.0105,30488.0
2016-04-21 15:40:00,76.78,76.9,76.77,76.86,43476.0,69.0105,69.1184,69.0015,69.0824,43476.0
2016-04-21 15:45:00,76.85,76.88,76.77,76.78,69022.0,69.0734,69.1004,69.0015,69.0105,69022.0
2016-04-21 15:50:00,76.78,76.79,76.73,76.76,63989.0,69.0105,69.0195,68.9656,68.9925,63989.0
2016-04-21 15:55:00,76.77,76.81,76.73,76.77,138544.0,69.0015,69.0375,68.9656,69.0015,138544.0
2016-04-22 09:30:00,76.52,76.55,76.22,76.36,70032.0,68.7768,68.8038,68.5072,68.633,70032.0
2016-04-22 09:35:00,76.36,76.57,76.0,76.0,70386.0,68.633,68.8218,68.3095,68.3095,70386.0
2016-04-22 09:40:00,76.05,76.24,76.02,76.11,17018.0,68.3544,68.5252,68.3274,68.4083,17018.0
2016-04-22 09:45:00,76.14,76.3,75.92,76.15,47861.0,68.4353,68.5791,68.2376,68.4443,47861.0
2016-04-22 09:50:00,76.16,76.17,75.81,75.85,42767.0,68.4533,68.4623,68.1387,68.1746,42767.0
2016-04-22 09:55:00,75.84,75.88,75.69,75.84,62833.0,68.1656,68.2016,68.0308,68.1656,62833.0
2016-04-22 10:00:00,75.82,75.86,75.69,75.78,33429.0,68.1477,68.1836,68.0308,68.1117,33429.0
2016-04-22 10:05:00,75.78,75.89,75.75,75.82,71450.0,68.1117,68.2106,68.0848,68.1477,71450.0
2016-04-22 10:10:00,75.83,75.88,75.61,75.64,30904.0,68.1567,68.2016,67.9589,67.9859,30904.0
2016-04-22 10:15:00,75.64,75.67,75.31,75.39,39273.0,67.9859,68.0128,67.6893,67.7612,39273.0
2016-04-22 10:20:00,75.38,75.38,75.02,75.16,67996.0,67.7522,67.7522,67.4286,67.5545,67996.0
2016-04-22 10:25:00,75.17,75.21,74.81,74.93,106961.0,67.5634,67.5994,67.2399,67.3477,106961.0
2016-04-22 10:30:00,74.89,75.17,74.74,74.74,76956.0,67.3118,67.5634,67.177,67.177,76956.0
2016-04-22 10:35:00,74.75,74.75,74.41,74.51,73354.0,67.1859,67.1859,66.8803,66.9702,73354.0
2016-04-22 10:40:00,74.5,74.53,74.15,74.2,70721.0,66.9612,66.9882,66.6467,66.6916,70721.0
2016-04-22 10:45:00,74.2,74.34,74.05,74.14,53883.0,66.6916,66.8174,66.5568,66.6377,53883.0
2016-04-22 10:50:00,74.14,74.16,73.97,73.99,35183.0,66.6377,66.6556,66.4849,66.5029,35183.0
2016-04-22 10:55:00,74.0,74.27,73.96,74.07,79567.0,66.5118,66.7545,66.4759,66.5748,79567.0
2016-04-22 11:00:00,74.1,74.39,74.0,74.22,65775.0,66.6017,66.8624,66.5118,66.7096,65775.0
2016-04-22 11:05:00,74.23,74.32,74.12,74.17,67081.0,66.7186,66.7995,66.6197,66.6646,67081.0
2016-04-22 11:10:00,74.16,74.21,74.07,74.07,100219.0,66.6556,66.7006,66.5748,66.5748,100219.0
2016-04-22 11:15:00,74.06,74.08,73.96,74.0,51163.0,66.5658,66.5837,66.4759,66.5118,51163.0
2016-04-22 11:20:00,74.0,74.03,73.96,74.0,37916.0,66.5118,66.5388,66.4759,66.5118,37916.0
2016-04-22 11:25:00,73.99,74.09,73.99,74.03,58138.0,66.5029,66.5927,66.5029,66.5388,58138.0
2016-04-22 11:30:00,74.03,74.22,74.01,74.05,55752.0,66.5388,66.7096,66.5208,66.5568,55752.0
2016-04-22 11:35:00,74.04,74.05,73.76,73.77,59157.0,66.5478,66.5568,66.2961,66.3051,59157.0
2016-04-22 11:40:00,73.76,73.78,73.59,73.64,58259.0,66.2961,66.3141,66.1433,66.1883,58259.0
2016-04-22 11:45:00,73.63,73.63,73.47,73.59,34809.0,66.1793,66.1793,66.0355,66.1433,34809.0
2016-04-22 11:50:00,73.57,73.57,73.43,73.44,21169.0,66.1254,66.1254,65.9995,66.0085,21169.0
2016-04-22 11:55:00,73.44,73.52,73.38,73.51,50304.0,66.0085,66.0804,65.9546,66.0714,50304.0
2016-04-22 12:00:00,73.51,73.58,73.48,73.51,51606.0,66.0714,66.1343,66.0445,66.0714,51606.0
2016-04-22 12:05:00,73.5,73.52,73.42,73.49,32422.0,66.0624,66.0804,65.9905,66.0534,32422.0
2016-04-22 12:10:00,73.51,73.87,73.5,73.75,64768.0,66.0714,66.395,66.0624,66.2871,64768.0
2016-04-22 12:15:00,73.75,73.78,73.64,73.75,36590.0,66.2871,66.3141,66.1883,66.2871,36590.0
2016-04-22 12:20:00,73.74,73.75,73.56,73.69,21410.0,66.2781,66.2871,66.1164,66.2332,21410.0
2016-04-22 12:25:00,73.66,73.73,73.53,73.61,70352.0,66.2062,66.2692,66.0894,66.1613,70352.0
2016-04-22 12:30:00,73.6,73.68,73.49,73.61,23967.0,66.1523,66.2242,66.0534,66.1613,23967.0
2016-04-22 12:35:00,73.64,73.81,73.58,73.8,17530.0,66.1883,66.3411,66.1343,66.3321,17530.0
2016-04-22 12:40:00,73.81,73.98,73.78,73.97,22284.0,66.3411,66.4939,66.3141,66.4849,22284.0
2016-04-22 12:45:00,73.98,74.08,73.85,74.05,40393.0,66.4939,66.5837,66.377,66.5568,40393.0
2016-04-22 12:50:00,74.05,74.12,74.04,74.1,23228.0,66.5568,66.6197,66.5478,66.6017,23228.0
2016-04-22 12:55:00,74.09,74.12,73.95,74.03,29388.0,66.5927,66.6197,66.4669,66.5388,29388.0
2016-04-22 13:00:00,74.03,74.22,73.99,74.1,29778.0,66.5388,66.7096,66.5029,66.6017,29778.0
2016-04-22 13:05:00,74.11,74.22,74.1,74.17,30540.0,66.6107,66.7096,66.6017,66.6646,30540.0
2016-04-22 13:10:00,74.16,74.16,74.01,74.09,34698.0,66.6556,66.6556,66.5208,66.5927,34698.0
2016-04-22 13:15:00,74.06,74.13,74.01,74.07,26472.0,66.5658,66.6287,66.5208,66.5748,26472.0
2016-04-22 13:20:00,74.08,74.08,73.85,73.88,49727.0,66.5837,66.5837,66.377,66.404,49727.0
2016-04-22 13:25:00,73.87,73.89,73.75,73.8,80936.0,66.395,66.413,66.2871,66.3321,80936.0
2016-04-22 13:30:00,73.8,73.84,73.76,73.77,26927.0,66.3321,66.368,66.2961,66.3051,26927.0
2016-04-22 13:35:00,73.79,73.87,73.75,73.82,28280.0,66.3231,66.395,66.2871,66.3501,28280.0
2016-04-22 13:40:00,73.81,73.97,73.76,73.86,23094.0,66.3411,66.4849,66.2961,66.386,23094.0
2016-04-22 13:45:00,73.88,73.9,73.79,73.82,62818.0,66.404,66.422,66.3231,66.3501,62818.0
2016-04-22 13:50:00,73.82,73.9,73.79,73.88,34083.0,66.3501,66.422,66.3231,66.404,34083.0
2016-04-22 13:55:00,73.87,74.02,73.84,73.9,40875.0,66.395,66.5298,66.368,66.422,40875.0
2016-04-22 14:00:00,73.92,74.14,73.89,74.1,53813.0,66.4399,66.6377,66.413,66.6017,53813.0
2016-04-22 14:05:00,74.09,74.1,73.76,73.82,55214.0,66.5927,66.6017,66.2961,66.3501,55214.0
2016-04-22 14:10:00,73.82,74.02,73.75,73.78,98661.0,66.3501,66.5298,66.2871,66.3141,98661.0
2016-04-22 14:15:00,73.77,73.8,73.74,73.78,22963.0,66.3051,66.3321,66.2781,66.3141,22963.0
2016-04-22 14:20:00,73.78,73.98,73.77,73.96,14956.0,66.3141,66.4939,66.3051,66.4759,14956.0
2016-04-22 14:25:00,73.96,74.04,73.86,73.91,54861.0,66.4759,66.5478,66.386,66.4309,54861.0
2016-04-22 14:30:00,73.91,74.03,73.88,74.0,32625.0,66.4309,66.5388,66.404,66.5118,32625.0
2016-04-22 14:35:00,74.0,74.04,73.98,73.98,19970.0,66.5118,66.5478,66.4939,66.4939,19970.0
2016-04-22 14:40:00,74.0,74.1,73.99,74.06,35772.0,66.5118,66.6017,66.5029,66.5658,35772.0
2016-04-22 14:45:00,74.06,74.06,73.94,73.95,48400.0,66.5658,66.5658,66.4579,66.4669,48400.0
2016-04-22 14:50:00,73.98,74.03,73.95,74.0,42063.0,66.4939,66.5388,66.4669,66.5118,42063.0
2016-04-22 14:55:00,74.0,74.0,73.97,73.98,60662.0,66.5118,66.5118,66.4849,66.4939,60662.0
2016-04-22 15:00:00,73.98,74.02,73.95,73.96,39988.0,66.4939,66.5298,66.4669,66.4759,39988.0
2016-04-22 15:05:00,73.96,73.99,73.94,73.99,57064.0,66.4759,66.5029,66.4579,66.5029,57064.0
2016-04-22 15:10:00,73.99,74.02,73.95,73.95,74692.0,66.5029,66.5298,66.4669,66.4669,74692.0
2016-04-22 15:15:00,73.95,73.96,73.73,73.74,107517.0,66.4669,66.4759,66.2692,66.2781,107517.0
2016-04-22 15:20:00,73.73,73.84,73.7,73.83,68903.0,66.2692,66.368,66.2422,66.359,68903.0
2016-04-22 15:25:00,73.84,73.89,73.79,73.79,69638.0,66.368,66.413,66.3231,66.3231,69638.0
2016-04-22 15:30:00,73.8,73.81,73.71,73.72,77435.0,66.3321,66.3411,66.2512,66.2602,77435.0
2016-04-22 15:35:00,73.72,73.76,73.68,73.76,86860.0,66.2602,66.2961,66.2242,66.2961,86860.0
2016-04-22 15:40:00,73.75,73.84,73.7,73.75,101901.0,66.2871,66.368,66.2422,66.2871,101901.0
2016-04-22 15:45:00,73.75,73.87,73.74,73.86,129762.0,66.2871,66.395,66.2781,66.386,129762.0
2016-04-22 15:50:00,73.87,73.87,73.76,73.77,159964.0,66.395,66.395,66.2961,66.3051,159964.0
2016-04-22 15:55:00,73.78,73.87,73.75,73.8,294690.0,66.3141,66.395,66.2871,66.3321,294690.0
2016-04-25 09:30:00,74.0,74.58,73.82,74.19,67645.0,66.5118,67.0331,66.3501,66.6826,67645.0
2016-04-25 09:35:00,74.21,74.54,74.21,74.35,48021.0,66.7006,66.9972,66.7006,66.8264,48021.0
2016-04-25 09:40:00,74.36,74.42,74.05,74.07,55876.0,66.8354,66.8893,66.5568,66.5748,55876.0
2016-04-25 09:45:00,74.07,74.33,74.07,74.25,53313.0,66.5748,66.8084,66.5748,66.7365,53313.0
2016-04-25 09:50:00,74.25,74.36,74.1,74.27,177514.0,66.7365,66.8354,66.6017,66.7545,177514.0
2016-04-25 09:55:00,74.27,74.29,73.97,74.02,44535.0,66.7545,66.7725,66.4849,66.5298,44535.0
2016-04-25 10:00:00,74.04,74.24,73.83,74.22,40829.0,66.5478,66.7276,66.359,66.7096,40829.0
2016-04-25 10:05:00,74.2,74.67,74.15,74.58,65042.0,66.6916,67.114,66.6467,67.0331,65042.0
2016-04-25 10:10:00,74.58,74.67,74.5,74.63,90780.0,67.0331,67.114,66.9612,67.0781,90780.0
2016-04-25 10:15:00,74.63,74.89,74.61,74.81,44171.0,67.0781,67.3118,67.0601,67.2399,44171.0
2016-04-25 10:20:00,74.81,74.85,74.66,74.66,40941.0,67.2399,67.2758,67.1051,67.1051,40941.0
2016-04-25 10:25:00,74.65,74.69,74.53,74.65,27498.0,67.0961,67.132,66.9882,67.0961,27498.0
2016-04-25 10:30:00,74.67,74.84,74.64,74.81,35427.0,67.114,67.2668,67.0871,67.2399,35427.0
2016-04-25 10:35:00,74.81,74.91,74.75,74.83,18880.0,67.2399,67.3298,67.1859,67.2578,18880.0
2016-04-25 10:40:00,74.82,74.92,74.81,74.88,21110.0,67.2489,67.3387,67.2399,67.3028,21110.0
2016-04-25 10:45:00,74.9,74.94,74.86,74.91,32480.0,67.3208,67.3567,67.2848,67.3298,32480.0
2016-04-25 10:50:00,74.93,75.02,74.89,75.0,51478.0,67.3477,67.4286,67.3118,67.4106,51478.0
2016-04-25 10:55:00,75.01,75.14,75.0,75.12,51923.0,67.4196,67.5365,67.4106,67.5185,51923.0
2016-04-25 11:00:00,75.13,75.19,74.96,74.96,35881.0,67.5275,67.5814,67.3747,67.3747,35881.0
2016-04-25 11:05:00,74.94,74.95,74.64,74.65,28664.0,67.3567,67.3657,67.0871,67.0961,28664.0
2016-04-25 11:10:00,74.64,74.8,74.63,74.67,20177.0,67.0871,67.2309,67.0781,67.114,20177.0
2016-04-25 11:15:00,74.65,74.76,74.57,74.67,24418.0,67.0961,67.1949,67.0242,67.114,24418.0
2016-04-25 11:20:00,74.69,75.01,74.69,74.95,14070.0,67.132,67.4196,67.132,67.3657,14070.0
2016-04-25 11:25:00,74.95,74.95,74.8,74.86,9401.0,67.3657,67.3657,67.2309,67.2848,9401.0
2016-04-25 11:30:00,74.85,74.85,74.64,74.66,11206.0,67.2758,67.2758,67.0871,67.1051,11206.0
2016-04-25 11:35:00,74.66,74.78,74.61,74.72,31001.0,67.1051,67.2129,67.0601,67.159,31001.0
2016-04-25 11:40:00,74.73,74.75,74.61,74.61,11472.0,67.168,67.1859,67.0601,67.0601,11472.0
2016-04-25 11:45:00,74.6,74.65,74.57,74.57,12271.0,67.0511,67.0961,67.0242,67.0242,12271.0
2016-04-25 11:50:00,74.56,74.73,74.54,74.68,8653.0,67.0152,67.168,66.9972,67.123,8653.0
2016-04-25 11:55:00,74.67,74.69,74.58,74.65,10036.0,67.114,67.132,67.0331,67.0961,10036.0
2016-04-25 12:00:00,74.63,74.73,74.58,74.73,19909.0,67.0781,67.168,67.0331,67.168,19909.0
2016-04-25 12:05:00,74.75,74.87,74.67,74.77,20798.0,67.1859,67.2938,67.114,67.2039,20798.0
2016-04-25 12:10:00,74.75,74.75,74.62,74.66,15355.0,67.1859,67.1859,67.0691,67.1051,15355.0
2016-04-25 12:15:00,74.67,74.78,74.63,74.76,11228.0,67.114,67.2129,67.0781,67.1949,11228.0
2016-04-25 12:20:00,74.76,74.86,74.72,74.86,9692.0,67.1949,67.2848,67.159,67.2848,9692.0
2016-04-25 12:25:00,74.86,75.0,74.86,74.94,13244.0,67.2848,67.4106,67.2848,67.3567,13244.0
2016-04-25 12:30:00,74.95,74.96,74.87,74.94,13064.0,67.3657,67.3747,67.2938,67.3567,13064.0
2016-04-25 12:35:00,74.94,74.96,74.62,74.67,92568.0,67.3567,67.3747,67.0691,67.114,92568.0
2016-04-25 12:40:00,74.7,74.79,74.68,74.75,9171.0,67.141,67.2219,67.123,67.1859,9171.0
2016-04-25 12:45:00,74.74,74.97,74.73,74.93,12017.0,67.177,67.3837,67.168,67.3477,12017.0
2016-04-25 12:50:00,74.96,75.09,74.94,75.09,32407.0,67.3747,67.4915,67.3567,67.4915,32407.0
2016-04-25 12:55:00,75.08,75.2,75.08,75.2,29752.0,67.4826,67.5904,67.4826,67.5904,29752.0
2016-04-25 13:00:00,75.2,75.29,75.19,75.28,16603.0,67.5904,67.6713,67.5814,67.6623,16603.0
2016-04-25 13:05:00,75.27,75.35,75.27,75.32,25330.0,67.6533,67.7252,67.6533,67.6983,25330.0
2016-04-25 13:10:00,75.32,75.45,75.31,75.4,25865.0,67.6983,67.8151,67.6893,67.7702,25865.0
2016-04-25 13:15:00,75.41,75.43,75.32,75.37,21618.0,67.7792,67.7971,67.6983,67.7432,21618.0
2016-04-25 13:20:00,75.36,75.38,75.29,75.29,13527.0,67.7342,67.7522,67.6713,67.6713,13527.0
2016-04-25 13:25:00,75.3,75.32,75.26,75.26,13126.0,67.6803,67.6983,67.6443,67.6443,13126.0
2016-04-25 13:30:00,75.26,75.26,75.19,75.21,12991.0,67.6443,67.6443,67.5814,67.5994,12991.0
2016-04-25 13:35:00,75.22,75.22,75.1,75.11,18001.0,67.6084,67.6084,67.5005,67.5095,18001.0
2016-04-25 13:40:00,75.12,75.23,75.1,75.21,9660.0,67.5185,67.6174,67.5005,67.5994,9660.0
2016-04-25 13:45:00,75.19,75.25,75.18,75.23,6221.0,67.5814,67.6353,67.5724,67.6174,6221.0
2016-04-25 13:50:00,75.24,75.24,75.18,75.22,12023.0,67.6264,67.6264,67.5724,67.6084,12023.0
2016-04-25 13:55:00,75.2,75.2,75.12,75.15,34315.0,67.5904,67.5904,67.5185,67.5455,34315.0
2016-04-25 14:00:00,75.14,75.22,75.09,75.09,29447.0,67.5365,67.6084,67.4915,67.4915,29447.0
2016-04-25 14:05:00,75.09,75.1,74.97,75.1,27300.0,67.4915,67.5005,67.3837,67.5005,27300.0
2016-04-25 14:10:00,75.09,75.14,75.08,75.14,17585.0,67.4915,67.5365,67.4826,67.5365,17585.0
2016-04-25 14:15:00,75.1,75.14,75.08,75.09,8961.0,67.5005,67.5365,67.4826,67.4915,8961.0
2016-04-25 14:20:00,75.08,75.11,75.04,75.09,13386.0,67.4826,67.5095,67.4466,67.4915,13386.0
2016-04-25 14:25:00,75.09,75.16,75.09,75.12,15158.0,67.4915,67.5545,67.4915,67.5185,15158.0
2016-04-25 14:30:00,75.11,75.12,75.05,75.07,14965.0,67.5095,67.5185,67.4556,67.4736,14965.0
2016-04-25 14:35:00,75.07,75.12,75.05,75.09,35928.0,67.4736,67.5185,67.4556,67.4915,35928.0
2016-04-25 14:40:00,75.09,75.15,75.06,75.12,20327.0,67.4915,67.5455,67.4646,67.5185,20327.0
2016-04-25 14:45:00,75.11,75.12,75.03,75.03,15260.0,67.5095,67.5185,67.4376,67.4376,15260.0
2016-04-25 14:50:00,75.04,75.12,75.03,75.1,17356.0,67.4466,67.5185,67.4376,67.5005,17356.0
2016-04-25 14:55:00,75.08,75.2,75.07,75.2,16358.0,67.4826,67.5904,67.4736,67.5904,16358.0
2016-04-25 15:00:00,75.2,75.21,75.05,75.05,22105.0,67.5904,67.5994,67.4556,67.4556,22105.0
2016-04-25 15:05:00,75.06,75.12,75.05,75.07,16182.0,67.4646,67.5185,67.4556,67.4736,16182.0
2016-04-25 15:10:00,75.06,75.1,75.03,75.04,31367.0,67.4646,67.5005,67.4376,67.4466,31367.0
2016-04-25 15:15:00,75.04,75.06,74.97,75.04,41722.0,67.4466,67.4646,67.3837,67.4466,41722.0
2016-04-25 15:20:00,75.05,75.09,75.04,75.06,22793.0,67.4556,67.4915,67.4466,67.4646,22793.0
2016-04-25 15:25:00,75.07,75.09,75.05,75.06,22455.0,67.4736,67.4915,67.4556,67.4646,22455.0
2016-04-25 15:30:00,75.05,75.08,74.98,74.98,43332.0,67.4556,67.4826,67.3927,67.3927,43332.0
2016-04-25 15:35:00,74.97,75.07,74.96,74.97,31590.0,67.3837,67.4736,67.3747,67.3837,31590.0
2016-04-25 15:40:00,74.97,75.05,74.96,74.96,40392.0,67.3837,67.4556,67.3747,67.3747,40392.0
2016-04-25 15:45:00,74.97,75.06,74.94,74.98,49353.0,67.3837,67.4646,67.3567,67.3927,49353.0
2016-04-25 15:50:00,74.99,75.01,74.88,74.92,84709.0,67.4017,67.4196,67.3028,67.3387,84709.0
2016-04-25 15:55:00,74.92,75.01,74.92,75.0,200024.0,67.3387,67.4196,67.3387,67.4106,200024.0
2016-04-26 09:30:00,75.16,75.32,74.5,75.06,31145.0,67.5545,67.6983,66.9612,67.4646,31145.0
2016-04-26 09:35:00,75.27,75.64,75.04,75.42,27023.0,67.6533,67.9859,67.4466,67.7881,27023.0
2016-04-26 09:40:00,75.44,75.68,75.34,75.49,18696.0,67.8061,68.0218,67.7162,67.8511,18696.0
2016-04-26 09:45:00,75.42,75.75,75.42,75.72,30654.0,67.7881,68.0848,67.7881,68.0578,30654.0
2016-04-26 09:50:00,75.69,75.88,75.55,75.73,60838.0,68.0308,68.2016,67.905,68.0668,60838.0
2016-04-26 09:55:00,75.74,75.97,75.64,75.97,22752.0,68.0758,68.2825,67.9859,68.2825,22752.0
2016-04-26 10:00:00,75.93,76.1,75.75,75.77,89587.0,68.2465,68.3993,68.0848,68.1027,89587.0
2016-04-26 10:05:00,75.79,76.01,75.73,75.87,28919.0,68.1207,68.3184,68.0668,68.1926,28919.0
2016-04-26 10:10:00,75.87,75.89,75.6,75.76,52701.0,68.1926,68.2106,67.9499,68.0937,52701.0
2016-04-26 10:15:00,75.77,75.87,75.68,75.8,39468.0,68.1027,68.1926,68.0218,68.1297,39468.0
2016-04-26 10:20:00,75.77,75.82,75.58,75.62,21376.0,68.1027,68.1477,67.932,67.9679,21376.0
2016-04-26 10:25:00,75.59,75.81,75.46,75.64,51816.0,67.9409,68.1387,67.8241,67.9859,51816.0
2016-04-26 10:30:00,75.63,75.69,75.45,75.53,34805.0,67.9769,68.0308,67.8151,67.887,34805.0
2016-04-26 10:35:00,75.56,75.6,75.37,75.46,56355.0,67.914,67.9499,67.7432,67.8241,56355.0
2016-04-26 10:40:00,75.43,75.48,75.28,75.33,46358.0,67.7971,67.8421,67.6623,67.7073,46358.0
2016-04-26 10:45:00,75.33,75.41,75.31,75.33,18727.0,67.7073,67.7792,67.6893,67.7073,18727.0
2016-04-26 10:50:00,75.3,75.3,74.99,75.0,52322.0,67.6803,67.6803,67.4017,67.4106,52322.0
2016-04-26 10:55:00,74.99,75.08,74.84,74.84,20822.0,67.4017,67.4826,67.2668,67.2668,20822.0
2016-04-26 11:00:00,74.86,74.9,74.75,74.83,29952.0,67.2848,67.3208,67.1859,67.2578,29952.0
2016-04-26 11:05:00,74.84,75.03,74.83,74.98,9440.0,67.2668,67.4376,67.2578,67.3927,9440.0
2016-04-26 11:10:00,74.94,75.1,74.91,75.1,9701.0,67.3567,67.5005,67.3298,67.5005,9701.0
2016-04-26 11:15:00,75.09,75.15,75.06,75.14,8541.0,67.4915,67.5455,67.4646,67.5365,8541.0
2016-04-26 11:20:00,75.17,75.47,75.17,75.4,19144.0,67.5634,67.8331,67.5634,67.7702,19144.0
2016-04-26 11:25:00,75.38,75.54,75.28,75.28,17055.0,67.7522,67.896,67.6623,67.6623,17055.0
2016-04-26 11:30:00,75.28,75.28,75.06,75.06,13779.0,67.6623,67.6623,67.4646,67.4646,13779.0
2016-04-26 11:35:00,75.05,75.11,75.03,75.09,14200.0,67.4556,67.5095,67.4376,67.4915,14200.0
2016-04-26 11:40:00,75.09,75.14,75.0,75.03,11988.0,67.4915,67.5365,67.4106,67.4376,11988.0
2016-04-26 11:45:00,75.03,75.03,74.86,75.0,17635.0,67.4376,67.4376,67.2848,67.4106,17635.0
2016-04-26 11:50:00,75.0,75.08,74.99,75.03,11491.0,67.4106,67.4826,67.4017,67.4376,11491.0
2016-04-26 11:55:00,75.05,75.12,75.0,75.04,10646.0,67.4556,67.5185,67.4106,67.4466,10646.0
2016-04-26 12:00:00,75.05,75.14,75.04,75.12,17170.0,67.4556,67.5365,67.4466,67.5185,17170.0
2016-04-26 12:05:00,75.12,75.2,75.12,75.19,11356.0,67.5185,67.5904,67.5185,67.5814,11356.0
2016-04-26 12:10:00,75.18,75.23,75.14,75.17,10722.0,67.5724,67.6174,67.5365,67.5634,10722.0
2016-04-26 12:15:00,75.17,75.25,75.14,75.23,14024.0,67.5634,67.6353,67.5365,67.6174,14024.0
2016-04-26 12:20:00,75.23,75.34,75.22,75.22,15867.0,67.6174,67.7162,67.6084,67.6084,15867.0
2016-04-26 12:25:00,75.26,75.32,75.23,75.32,4950.0,67.6443,67.6983,67.6174,67.6983,4950.0
2016-04-26 12:30:00,75.31,75.39,75.28,75.37,18218.0,67.6893,67.7612,67.6623,67.7432,18218.0
2016-04-26 12:35:00,75.37,75.49,75.35,75.37,9607.0,67.7432,67.8511,67.7252,67.7432,9607.0
2016-04-26 12:40:00,75.37,75.5,75.37,75.47,12605.0,67.7432,67.8601,67.7432,67.8331,12605.0
2016-04-26 12:45:00,75.48,75.55,75.45,75.53,6125.0,67.8421,67.905,67.8151,67.887,6125.0
2016-04-26 12:50:00,75.54,75.69,75.54,75.6,29415.0,67.896,68.0308,67.896,67.9499,29415.0
2016-04-26 12:55:00,75.59,75.59,75.49,75.52,9111.0,67.9409,67.9409,67.8511,67.878,9111.0
2016-04-26 13:00:00,75.53,75.59,75.46,75.5,12624.0,67.887,67.9409,67.8241,67.8601,12624.0
2016-04-26 13:05:00,75.5,75.58,75.47,75.56,64669.0,67.8601,67.932,67.8331,67.914,64669.0
2016-04-26 13:10:00,75.55,75.71,75.55,75.65,18521.0,67.905,68.0488,67.905,67.9949,18521.0
2016-04-26 13:15:00,75.67,75.78,75.64,75.77,13958.0,68.0128,68.1117,67.9859,68.1027,13958.0
2016-04-26 13:20:00,75.77,75.78,75.7,75.77,7764.0,68.1027,68.1117,68.0398,68.1027,7764.0
2016-04-26 13:25:00,75.76,75.81,75.75,75.8,8952.0,68.0937,68.1387,68.0848,68.1297,8952.0
2016-04-26 13:30:00,75.79,75.88,75.78,75.83,14912.0,68.1207,68.2016,68.1117,68.1567,14912.0
2016-04-26 13:35:00,75.83,75.83,75.76,75.8,12877.0,68.1567,68.1567,68.0937,68.1297,12877.0
2016-04-26 13:40:00,75.8,75.82,75.68,75.72,13173.0,68.1297,68.1477,68.0218,68.0578,13173.0
2016-04-26 13:45:00,75.7,75.79,75.69,75.77,16088.0,68.0398,68.1207,68.0308,68.1027,16088.0
2016-04-26 13:50:00,75.76,75.82,75.61,75.72,43809.0,68.0937,68.1477,67.9589,68.0578,43809.0
2016-04-26 13:55:00,75.72,75.83,75.72,75.83,22093.0,68.0578,68.1567,68.0578,68.1567,22093.0
2016-04-26 14:00:00,75.84,75.86,75.76,75.8,13352.0,68.1656,68.1836,68.0937,68.1297,13352.0
2016-04-26 14:05:00,75.81,75.82,75.7,75.74,16671.0,68.1387,68.1477,68.0398,68.0758,16671.0
2016-04-26 14:10:00,75.75,75.88,75.72,75.88,14998.0,68.0848,68.2016,68.0578,68.2016,14998.0
2016-04-26 14:15:00,75.9,75.99,75.85,75.96,15878.0,68.2196,68.3005,68.1746,68.2735,15878.0
2016-04-26 14:20:00,75.97,76.05,75.94,75.97,13622.0,68.2825,68.3544,68.2555,68.2825,13622.0
2016-04-26 14:25:00,75.99,76.04,75.89,75.91,12876.0,68.3005,68.3454,68.2106,68.2286,12876.0
2016-04-26 14:30:00,75.92,76.04,75.92,76.03,18933.0,68.2376,68.3454,68.2376,68.3364,18933.0
2016-04-26 14:35:00,76.03,76.06,75.95,76.04,13424.0,68.3364,68.3634,68.2645,68.3454,13424.0
2016-04-26 14:40:00,76.05,76.05,75.98,75.98,20623.0,68.3544,68.3544,68.2915,68.2915,20623.0
2016-04-26 14:45:00,75.98,76.07,75.98,76.05,22677.0,68.2915,68.3724,68.2915,68.3544,22677.0
2016-04-26 14:50:00,76.04,76.06,75.99,76.04,21361.0,68.3454,68.3634,68.3005,68.3454,21361.0
2016-04-26 14:55:00,76.04,76.09,76.01,76.03,19672.0,68.3454,68.3903,68.3184,68.3364,19672.0
2016-04-26 15:00:00,76.04,76.07,76.0,76.05,27365.0,68.3454,68.3724,68.3095,68.3544,27365.0
2016-04-26 15:05:00,76.03,76.04,75.99,76.02,14618.0,68.3364,68.3454,68.3005,68.3274,14618.0
2016-04-26 15:10:00,75.99,76.04,75.97,76.0,27616.0,68.3005,68.3454,68.2825,68.3095,27616.0
2016-04-26 15:15:00,75.99,76.06,75.99,76.02,18207.0,68.3005,68.3634,68.3005,68.3274,18207.0
2016-04-26 15:20:00,76.03,76.07,75.97,76.05,26726.0,68.3364,68.3724,68.2825,68.3544,26726.0
2016-04-26 15:25:00,76.05,76.11,76.03,76.11,15676.0,68.3544,68.4083,68.3364,68.4083,15676.0
2016-04-26 15:30:00,76.1,76.31,76.08,76.3,33070.0,68.3993,68.5881,68.3814,68.5791,33070.0
2016-04-26 15:35:00,76.3,76.41,76.3,76.38,59467.0,68.5791,68.678,68.5791,68.651,59467.0
2016-04-26 15:40:00,76.38,76.38,76.27,76.35,71373.0,68.651,68.651,68.5521,68.624,71373.0
2016-04-26 15:45:00,76.34,76.35,76.18,76.19,44116.0,68.6151,68.624,68.4712,68.4802,44116.0
2016-04-26 15:50:00,76.19,76.25,76.17,76.18,50907.0,68.4802,68.5342,68.4623,68.4712,50907.0
2016-04-26 15:55:00,76.18,76.28,76.18,76.23,103003.0,68.4712,68.5611,68.4712,68.5162,103003.0
2016-04-27 09:30:00,76.46,77.31,76.4,77.17,24482.0,68.7229,69.4869,68.669,69.3611,24482.0
2016-04-27 09:35:00,77.26,77.36,76.88,77.06,33206.0,69.442,69.5318,69.1004,69.2622,33206.0
2016-04-27 09:40:00,77.04,77.29,76.94,77.13,28409.0,69.2442,69.4689,69.1543,69.3251,28409.0
2016-04-27 09:45:00,77.18,77.35,77.13,77.22,12953.0,69.37,69.5228,69.3251,69.406,12953.0
2016-04-27 09:50:00,77.21,77.3,76.88,76.94,16677.0,69.397,69.4779,69.1004,69.1543,16677.0
2016-04-27 09:55:00,76.92,77.22,76.79,77.07,36410.0,69.1364,69.406,69.0195,69.2712,36410.0
2016-04-27 10:00:00,77.08,77.25,76.89,77.22,24870.0,69.2802,69.433,69.1094,69.406,24870.0
2016-04-27 10:05:00,77.25,77.31,77.11,77.12,19627.0,69.433,69.4869,69.3071,69.3161,19627.0
2016-04-27 10:10:00,77.13,77.18,77.06,77.13,25910.0,69.3251,69.37,69.2622,69.3251,25910.0
2016-04-27 10:15:00,77.14,77.36,77.13,77.23,34836.0,69.3341,69.5318,69.3251,69.415,34836.0
2016-04-27 10:20:00,77.22,77.4,77.16,77.38,52378.0,69.406,69.5678,69.3521,69.5498,52378.0
2016-04-27 10:25:00,77.36,77.42,77.26,77.32,35311.0,69.5318,69.5858,69.442,69.4959,35311.0
2016-04-27 10:30:00,77.27,77.32,77.15,77.24,24314.0,69.4509,69.4959,69.3431,69.424,24314.0
2016-04-27 10:35:00,77.19,77.33,77.14,77.27,34092.0,69.379,69.5049,69.3341,69.4509,34092.0
2016-04-27 10:40:00,77.27,77.31,77.16,77.29,23157.0,69.4509,69.4869,69.3521,69.4689,23157.0
2016-04-27 10:45:00,77.32,77.39,77.25,77.39,17260.0,69.4959,69.5588,69.433,69.5588,17260.0
2016-04-27 10:50:00,77.39,77.44,77.36,77.42,24930.0,69.5588,69.6037,69.5318,69.5858,24930.0
2016-04-27 10:55:00,77.4,77.46,77.27,77.31,25834.0,69.5678,69.6217,69.4509,69.4869,25834.0
2016-04-27 11:00:00,77.31,77.37,77.22,77.36,27406.0,69.4869,69.5408,69.406,69.5318,27406.0
2016-04-27 11:05:00,77.37,77.4,77.29,77.35,26325.0,69.5408,69.5678,69.4689,69.5228,26325.0
2016-04-27 11:10:00,77.34,77.35,77.22,77.27,20772.0,69.5139,69.5228,69.406,69.4509,20772.0
2016-04-27 11:15:00,77.29,77.35,77.23,77.31,23324.0,69.4689,69.5228,69.415,69.4869,23324.0
2016-04-27 11:20:00,77.28,77.38,77.26,77.28,17742.0,69.4599,69.5498,69.442,69.4599,17742.0
2016-04-27 11:25:00,77.3,77.42,77.27,77.39,11431.0,69.4779,69.5858,69.4509,69.5588,11431.0
2016-04-27 11:30:00,77.42,77.44,77.36,77.44,16934.0,69.5858,69.6037,69.5318,69.6037,16934.0
2016-04-27 11:35:00,77.46,77.47,77.29,77.4,15378.0,69.6217,69.6307,69.4689,69.5678,15378.0
2016-04-27 11:40:00,77.4,77.57,77.39,77.49,24101.0,69.5678,69.7206,69.5588,69.6487,24101.0
2016-04-27 11:45:00,77.52,77.52,77.37,77.4,7394.0,69.6756,69.6756,69.5408,69.5678,7394.0
2016-04-27 11:50:00,77.4,77.44,77.34,77.42,6069.0,69.5678,69.6037,69.5139,69.5858,6069.0
2016-04-27 11:55:00,77.42,77.46,77.34,77.35,11830.0,69.5858,69.6217,69.5139,69.5228,11830.0
2016-04-27 12:00:00,77.34,77.34,77.27,77.33,12328.0,69.5139,69.5139,69.4509,69.5049,12328.0
2016-04-27 12:05:00,77.31,77.34,77.23,77.24,18896.0,69.4869,69.5139,69.415,69.424,18896.0
2016-04-27 12:10:00,77.25,77.29,77.23,77.25,19039.0,69.433,69.4689,69.415,69.433,19039.0
2016-04-27 12:15:00,77.26,77.41,77.26,77.41,16318.0,69.442,69.5768,69.442,69.5768,16318.0
2016-04-27 12:20:00,77.4,77.48,77.39,77.45,8873.0,69.5678,69.6397,69.5588,69.6127,8873.0
2016-04-27 12:25:00,77.45,77.47,77.41,77.45,11230.0,69.6127,69.6307,69.5768,69.6127,11230.0
2016-04-27 12:30:00,77.46,77.48,77.4,77.42,10341.0,69.6217,69.6397,69.5678,69.5858,10341.0
2016-04-27 12:35:00,77.42,77.43,77.38,77.42,10211.0,69.5858,69.5948,69.5498,69.5858,10211.0
2016-04-27 12:40:00,77.41,77.49,77.4,77.49,12681.0,69.5768,69.6487,69.5678,69.6487,12681.0
2016-04-27 12:45:00,77.49,77.6,77.49,77.6,18747.0,69.6487,69.7475,69.6487,69.7475,18747.0
2016-04-27 12:50:00,77.56,77.65,77.54,77.61,10992.0,69.7116,69.7925,69.6936,69.7565,10992.0
2016-04-27 12:55:00,77.59,77.69,77.57,77.69,13841.0,69.7386,69.8284,69.7206,69.8284,13841.0
2016-04-27 13:00:00,77.68,77.69,77.54,77.59,19137.0,69.8195,69.8284,69.6936,69.7386,19137.0
2016-04-27 13:05:00,77.59,77.62,77.53,77.56,12741.0,69.7386,69.7655,69.6846,69.7116,12741.0
2016-04-27 13:10:00,77.56,77.65,77.54,77.65,28344.0,69.7116,69.7925,69.6936,69.7925,28344.0
2016-04-27 13:15:00,77.64,77.68,77.62,77.65,11896.0,69.7835,69.8195,69.7655,69.7925,11896.0
2016-04-27 13:20:00,77.64,77.64,77.58,77.62,15255.0,69.7835,69.7835,69.7296,69.7655,15255.0
2016-04-27 13:25:00,77.6,77.6,77.48,77.48,13901.0,69.7475,69.7475,69.6397,69.6397,13901.0
2016-04-27 13:30:00,77.49,77.56,77.46,77.49,28108.0,69.6487,69.7116,69.6217,69.6487,28108.0
2016-04-27 13:35:00,77.49,77.54,77.48,77.5,16747.0,69.6487,69.6936,69.6397,69.6577,16747.0
2016-04-27 13:40:00,77.51,77.62,77.5,77.6,27078.0,69.6667,69.7655,69.6577,69.7475,27078.0
2016-04-27 13:45:00,77.59,77.76,77.59,77.71,24355.0,69.7386,69.8914,69.7386,69.8464,24355.0
2016-04-27 13:50:00,77.7,77.77,77.66,77.72,29374.0,69.8374,69.9003,69.8015,69.8554,29374.0
2016-04-27 13:55:00,77.72,77.76,77.57,77.57,39396.0,69.8554,69.8914,69.7206,69.7206,39396.0
2016-04-27 14:00:00,77.56,77.64,77.41,77.5,32712.0,69.7116,69.7835,69.5768,69.6577,32712.0
2016-04-27 14:05:00,77.51,77.8,77.47,77.75,46252.0,69.6667,69.9273,69.6307,69.8824,46252.0
2016-04-27 14:10:00,77.77,77.8,77.56,77.56,54938.0,69.9003,69.9273,69.7116,69.7116,54938.0
2016-04-27 14:15:00,77.6,77.63,77.45,77.54,25936.0,69.7475,69.7745,69.6127,69.6936,25936.0
2016-04-27 14:20:00,77.54,77.57,77.43,77.46,21143.0,69.6936,69.7206,69.5948,69.6217,21143.0
2016-04-27 14:25:00,77.42,77.47,77.38,77.4,14732.0,69.5858,69.6307,69.5498,69.5678,14732.0
2016-04-27 14:30:00,77.41,77.43,77.19,77.3,28035.0,69.5768,69.5948,69.379,69.4779,28035.0
2016-04-27 14:35:00,77.31,77.43,77.3,77.31,13305.0,69.4869,69.5948,69.4779,69.4869,13305.0
2016-04-27 14:40:00,77.31,77.47,77.28,77.44,29464.0,69.4869,69.6307,69.4599,69.6037,29464.0
2016-04-27 14:45:00,77.45,77.56,77.42,77.47,22931.0,69.6127,69.7116,69.5858,69.6307,22931.0
2016-04-27 14:50:00,77.46,77.62,77.45,77.59,22804.0,69.6217,69.7655,69.6127,69.7386,22804.0
2016-04-27 14:55:00,77.59,77.79,77.59,77.79,21127.0,69.7386,69.9183,69.7386,69.9183,21127.0
2016-04-27 15:00:00,77.78,77.99,77.75,77.94,32392.0,69.9093,70.0981,69.8824,70.0531,32392.0
2016-04-27 15:05:00,77.93,78.08,77.93,78.07,34311.0,70.0442,70.179,70.0442,70.17,34311.0
2016-04-27 15:10:00,78.07,78.1,77.98,78.06,27261.0,70.17,70.197,70.0891,70.161,27261.0
2016-04-27 15:15:00,78.05,78.11,78.04,78.06,31908.0,70.152,70.2059,70.143,70.161,31908.0
2016-04-27 15:20:00,78.06,78.12,78.06,78.1,35478.0,70.161,70.2149,70.161,70.197,35478.0
2016-04-27 15:25:00,78.09,78.17,78.01,78.11,45927.0,70.188,70.2599,70.1161,70.2059,45927.0
2016-04-27 15:30:00,78.1,78.13,78.05,78.06,33537.0,70.197,70.2239,70.152,70.161,33537.0
2016-04-27 15:35:00,78.06,78.12,78.02,78.09,52382.0,70.161,70.2149,70.125,70.188,52382.0
2016-04-27 15:40:00,78.09,78.15,78.03,78.11,41030.0,70.188,70.2419,70.134,70.2059,41030.0
2016-04-27 15:45:00,78.11,78.18,78.06,78.09,61925.0,70.2059,70.2689,70.161,70.188,61925.0
2016-04-27 15:50:00,78.06,78.06,77.95,78.01,70459.0,70.161,70.161,70.0621,70.1161,70459.0
2016-04-27 15:55:00,78.01,78.06,77.92,77.98,125239.0,70.1161,70.161,70.0352,70.0891,125239.0
2016-04-28 09:30:00,77.24,77.43,77.08,77.13,40196.0,69.424,69.5948,69.2802,69.3251,40196.0
2016-04-28 09:35:00,77.18,77.3,77.0,77.13,38922.0,69.37,69.4779,69.2083,69.3251,38922.0
2016-04-28 09:40:00,77.17,77.25,77.05,77.17,33259.0,69.3611,69.433,69.2532,69.3611,33259.0
2016-04-28 09:45:00,77.15,77.19,76.93,77.03,35501.0,69.3431,69.379,69.1453,69.2352,35501.0
2016-04-28 09:50:00,77.0,77.02,76.86,76.97,42614.0,69.2083,69.2262,69.0824,69.1813,42614.0
2016-04-28 09:55:00,76.95,76.95,76.69,76.69,47972.0,69.1633,69.1633,68.9296,68.9296,47972.0
2016-04-28 10:00:00,76.68,76.91,76.64,76.91,74977.0,68.9206,69.1274,68.8847,69.1274,74977.0
2016-04-28 10:05:00,76.88,77.04,76.83,76.95,45498.0,69.1004,69.2442,69.0555,69.1633,45498.0
2016-04-28 10:10:00,76.95,77.06,76.9,77.02,53846.0,69.1633,69.2622,69.1184,69.2262,53846.0
2016-04-28 10:15:00,77.04,77.2,76.92,76.92,83734.0,69.2442,69.388,69.1364,69.1364,83734.0
2016-04-28 10:20:00,76.94,77.25,76.94,77.22,71446.0,69.1543,69.433,69.1543,69.406,71446.0
2016-04-28 10:25:00,77.23,77.68,77.13,77.68,50922.0,69.415,69.8195,69.3251,69.8195,50922.0
2016-04-28 10:30:00,77.65,77.67,77.07,77.22,103141.0,69.7925,69.8105,69.2712,69.406,103141.0
2016-04-28 10:35:00,77.21,77.55,77.21,77.55,45683.0,69.397,69.7026,69.397,69.7026,45683.0
2016-04-28 10:40:00,77.54,77.62,77.41,77.62,32825.0,69.6936,69.7655,69.5768,69.7655,32825.0
2016-04-28 10:45:00,77.62,77.89,77.53,77.87,47690.0,69.7655,70.0082,69.6846,69.9902,47690.0
2016-04-28 10:50:00,77.85,77.85,77.49,77.56,40560.0,69.9723,69.9723,69.6487,69.7116,40560.0
2016-04-28 10:55:00,77.58,77.71,77.42,77.66,70310.0,69.7296,69.8464,69.5858,69.8015,70310.0
2016-04-28 11:00:00,77.66,77.68,77.42,77.5,34526.0,69.8015,69.8195,69.5858,69.6577,34526.0
2016-04-28 11:05:00,77.49,77.51,77.37,77.38,27965.0,69.6487,69.6667,69.5408,69.5498,27965.0
2016-04-28 11:10:00,77.38,77.58,77.37,77.58,29480.0,69.5498,69.7296,69.5408,69.7296,29480.0
2016-04-28 11:15:00,77.55,77.62,77.51,77.59,22506.0,69.7026,69.7655,69.6667,69.7386,22506.0
2016-04-28 11:20:00,77.62,77.74,77.6,77.69,43422.0,69.7655,69.8734,69.7475,69.8284,43422.0
2016-04-28 11:25:00,77.68,77.72,77.63,77.72,28818.0,69.8195,69.8554,69.7745,69.8554,28818.0
2016-04-28 11:30:00,77.74,77.81,77.71,77.71,24459.0,69.8734,69.9363,69.8464,69.8464,24459.0
2016-04-28 11:35:00,77.72,77.74,77.47,77.48,20875.0,69.8554,69.8734,69.6307,69.6397,20875.0
2016-04-28 11:40:00,77.48,77.52,77.32,77.4,18559.0,69.6397,69.6756,69.4959,69.5678,18559.0
2016-04-28 11:45:00,77.45,77.55,77.33,77.53,33067.0,69.6127,69.7026,69.5049,69.6846,33067.0
2016-04-28 11:50:00,77.52,77.79,77.52,77.64,26174.0,69.6756,69.9183,69.6756,69.7835,26174.0
2016-04-28 11:55:00,77.64,77.8,77.58,77.78,21386.0,69.7835,69.9273,69.7296,69.9093,21386.0
2016-04-28 12:00:00,77.78,77.85,77.66,77.84,29644.0,69.9093,69.9723,69.8015,69.9633,29644.0
2016-04-28 12:05:00,77.84,77.95,77.8,77.94,36977.0,69.9633,70.0621,69.9273,70.0531,36977.0
2016-04-28 12:10:00,77.93,77.95,77.8,77.82,19468.0,70.0442,70.0621,69.9273,69.9453,19468.0
2016-04-28 12:15:00,77.83,77.87,77.79,77.86,30347.0,69.9543,69.9902,69.9183,69.9812,30347.0
2016-04-28 12:20:00,77.84,77.97,77.84,77.92,25415.0,69.9633,70.0801,69.9633,70.0352,25415.0
2016-04-28 12:25:00,77.91,78.02,77.85,77.94,21180.0,70.0262,70.125,69.9723,70.0531,21180.0
2016-04-28 12:30:00,77.92,77.92,77.77,77.82,31088.0,70.0352,70.0352,69.9003,69.9453,31088.0
2016-04-28 12:35:00,77.82,77.84,77.76,77.79,39684.0,69.9453,69.9633,69.8914,69.9183,39684.0
2016-04-28 12:40:00,77.78,77.81,77.74,77.81,32997.0,69.9093,69.9363,69.8734,69.9363,32997.0
2016-04-28 12:45:00,77.8,77.86,77.79,77.85,40578.0,69.9273,69.9812,69.9183,69.9723,40578.0
2016-04-28 12:50:00,77.86,77.92,77.82,77.92,20553.0,69.9812,70.0352,69.9453,70.0352,20553.0
2016-04-28 12:55:00,77.93,77.94,77.78,77.8,15869.0,70.0442,70.0531,69.9093,69.9273,15869.0
2016-04-28 13:00:00,77.8,77.83,77.7,77.74,70241.0,69.9273,69.9543,69.8374,69.8734,70241.0
2016-04-28 13:05:00,77.73,77.88,77.69,77.77,24063.0,69.8644,69.9992,69.8284,69.9003,24063.0
2016-04-28 13:10:00,77.76,77.84,77.71,77.84,18599.0,69.8914,69.9633,69.8464,69.9633,18599.0
2016-04-28 13:15:00,77.85,77.85,77.63,77.63,24408.0,69.9723,69.9723,69.7745,69.7745,24408.0
2016-04-28 13:20:00,77.64,77.76,77.64,77.75,15396.0,69.7835,69.8914,69.7835,69.8824,15396.0
2016-04-28 13:25:00,77.74,77.79,77.65,77.74,20955.0,69.8734,69.9183,69.7925,69.8734,20955.0
2016-04-28 13:30:00,77.74,77.74,77.52,77.52,14150.0,69.8734,69.8734,69.6756,69.6756,14150.0
2016-04-28 13:35:00,77.53,77.55,77.25,77.29,43067.0,69.6846,69.7026,69.433,69.4689,43067.0
2016-04-28 13:40:00,77.29,77.29,77.17,77.29,23607.0,69.4689,69.4689,69.3611,69.4689,23607.0
2016-04-28 13:45:00,77.29,77.29,77.1,77.13,39423.0,69.4689,69.4689,69.2981,69.3251,39423.0
2016-04-28 13:50:00,77.13,77.26,77.08,77.25,39247.0,69.3251,69.442,69.2802,69.433,39247.0
2016-04-28 13:55:00,77.25,77.29,77.21,77.28,20160.0,69.433,69.4689,69.397,69.4599,20160.0
2016-04-28 14:00:00,77.29,77.36,77.25,77.34,36893.0,69.4689,69.5318,69.433,69.5139,36893.0
2016-04-28 14:05:00,77.32,77.49,77.29,77.46,108089.0,69.4959,69.6487,69.4689,69.6217,108089.0
2016-04-28 14:10:00,77.47,77.56,77.45,77.5,74705.0,69.6307,69.7116,69.6127,69.6577,74705.0
2016-04-28 14:15:00,77.53,77.62,77.44,77.45,33406.0,69.6846,69.7655,69.6037,69.6127,33406.0
2016-04-28 14:20:00,77.45,77.45,77.33,77.39,25933.0,69.6127,69.6127,69.5049,69.5588,25933.0
2016-04-28 14:25:00,77.39,77.42,77.33,77.36,21300.0,69.5588,69.5858,69.5049,69.5318,21300.0
2016-04-28 14:30:00,77.36,77.46,77.35,77.42,35319.0,69.5318,69.6217,69.5228,69.5858,35319.0
2016-04-28 14:35:00,77.43,77.45,77.4,77.42,34390.0,69.5948,69.6127,69.5678,69.5858,34390.0
2016-04-28 14:40:00,77.42,77.48,77.2,77.2,33823.0,69.5858,69.6397,69.388,69.388,33823.0
2016-04-28 14:45:00,77.2,77.2,76.82,76.84,57150.0,69.388,69.388,69.0465,69.0645,57150.0
2016-04-28 14:50:00,76.84,76.91,76.82,76.83,34157.0,69.0645,69.1274,69.0465,69.0555,34157.0
2016-04-28 14:55:00,76.83,76.84,76.66,76.77,79562.0,69.0555,69.0645,68.9027,69.0015,79562.0
2016-04-28 15:00:00,76.76,76.88,76.75,76.87,49326.0,68.9925,69.1004,68.9836,69.0914,49326.0
2016-04-28 15:05:00,76.87,76.9,76.79,76.81,49443.0,69.0914,69.1184,69.0195,69.0375,49443.0
2016-04-28 15:10:00,76.8,76.85,76.76,76.76,53004.0,69.0285,69.0734,68.9925,68.9925,53004.0
2016-04-28 15:15:00,76.76,76.78,76.68,76.76,64288.0,68.9925,69.0105,68.9206,68.9925,64288.0
2016-04-28 15:20:00,76.76,76.78,76.54,76.55,45774.0,68.9925,69.0105,68.7948,68.8038,45774.0
2016-04-28 15:25:00,76.56,76.56,76.2,76.2,37845.0,68.8128,68.8128,68.4892,68.4892,37845.0
2016-04-28 15:30:00,76.22,76.32,76.16,76.22,73483.0,68.5072,68.5971,68.4533,68.5072,73483.0
2016-04-28 15:35:00,76.21,76.3,76.15,76.2,61137.0,68.4982,68.5791,68.4443,68.4892,61137.0
2016-04-28 15:40:00,76.2,76.3,76.17,76.27,95908.0,68.4892,68.5791,68.4623,68.5521,95908.0
2016-04-28 15:45:00,76.28,76.37,76.22,76.26,116388.0,68.5611,68.642,68.5072,68.5431,116388.0
2016-04-28 15:50:00,76.25,76.29,75.95,75.97,127333.0,68.5342,68.5701,68.2645,68.2825,127333.0
2016-04-28 15:55:00,75.99,76.03,75.9,76.03,176207.0,68.3005,68.3364,68.2196,68.3364,176207.0
2016-04-29 09:30:00,78.4,78.4,77.55,78.25,217792.0,70.4666,70.4666,69.7026,70.3318,217792.0
2016-04-29 09:35:00,78.25,79.45,78.24,78.84,315736.0,70.3318,71.4103,70.3228,70.8621,315736.0
2016-04-29 09:40:00,79.01,79.33,78.56,78.81,134008.0,71.0149,71.3025,70.6104,70.8351,134008.0
2016-04-29 09:45:00,78.88,78.97,77.58,77.99,151607.0,70.898,70.9789,69.7296,70.0981,151607.0
2016-04-29 09:50:00,78.02,78.39,77.16,77.3,112468.0,70.125,70.4576,69.3521,69.4779,112468.0
2016-04-29 09:55:00,77.35,77.5,76.5,76.78,206674.0,69.5228,69.6577,68.7589,69.0105,206674.0
2016-04-29 10:00:00,76.79,76.79,76.2,76.2,218940.0,69.0195,69.0195,68.4892,68.4892,218940.0
2016-04-29 10:05:00,76.2,76.73,76.11,76.73,158232.0,68.4892,68.9656,68.4083,68.9656,158232.0
2016-04-29 10:10:00,76.7,77.63,76.5,77.5,239569.0,68.9386,69.7745,68.7589,69.6577,239569.0
2016-04-29 10:15:00,77.49,77.57,77.3,77.44,125245.0,69.6487,69.7206,69.4779,69.6037,125245.0
2016-04-29 10:20:00,77.47,78.34,77.47,78.27,88626.0,69.6307,70.4127,69.6307,70.3498,88626.0
2016-04-29 10:25:00,78.23,78.48,77.45,77.5,114365.0,70.3138,70.5385,69.6127,69.6577,114365.0
2016-04-29 10:30:00,77.45,77.57,77.21,77.48,87631.0,69.6127,69.7206,69.397,69.6397,87631.0
2016-04-29 10:35:00,77.5,77.67,77.04,77.34,70338.0,69.6577,69.8105,69.2442,69.5139,70338.0
2016-04-29 10:40:00,77.34,77.38,76.37,76.48,147278.0,69.5139,69.5498,68.642,68.7409,147278.0
2016-04-29 10:45:00,76.46,76.68,75.73,76.4,118094.0,68.7229,68.9206,68.0668,68.669,118094.0
2016-04-29 10:50:00,76.32,76.32,74.25,74.32,228153.0,68.5971,68.5971,66.7365,66.7995,228153.0
2016-04-29 10:55:00,74.33,76.09,74.01,76.05,236924.0,66.8084,68.3903,66.5208,68.3544,236924.0
2016-04-29 11:00:00,76.01,76.13,75.15,75.22,82441.0,68.3184,68.4263,67.5455,67.6084,82441.0
2016-04-29 11:05:00,75.24,75.26,74.21,74.34,97034.0,67.6264,67.6443,66.7006,66.8174,97034.0
2016-04-29 11:10:00,74.26,75.01,74.15,74.87,74307.0,66.7455,67.4196,66.6467,67.2938,74307.0
2016-04-29 11:15:00,74.86,75.25,74.8,75.01,24589.0,67.2848,67.6353,67.2309,67.4196,24589.0
2016-04-29 11:20:00,75.04,75.18,75.0,75.05,34300.0,67.4466,67.5724,67.4106,67.4556,34300.0
2016-04-29 11:25:00,75.05,75.16,74.54,74.54,99838.0,67.4556,67.5545,66.9972,66.9972,99838.0
2016-04-29 11:30:00,74.56,74.63,74.22,74.34,72867.0,67.0152,67.0781,66.7096,66.8174,72867.0
2016-04-29 11:35:00,74.46,74.52,73.86,74.05,56987.0,66.9253,66.9792,66.386,66.5568,56987.0
2016-04-29 11:40:00,74.08,74.64,74.01,74.57,59321.0,66.5837,67.0871,66.5208,67.0242,59321.0
2016-04-29 11:45:00,74.61,75.1,74.55,75.04,44157.0,67.0601,67.5005,67.0062,67.4466,44157.0
2016-04-29 11:50:00,75.02,75.5,74.95,75.41,62628.0,67.4286,67.8601,67.3657,67.7792,62628.0
2016-04-29 11:55:00,75.46,75.57,75.32,75.51,45119.0,67.8241,67.923,67.6983,67.869,45119.0
2016-04-29 12:00:00,75.47,75.56,75.09,75.21,28624.0,67.8331,67.914,67.4915,67.5994,28624.0
2016-04-29 12:05:00,75.21,75.41,75.14,75.21,20524.0,67.5994,67.7792,67.5365,67.5994,20524.0
2016-04-29 12:10:00,75.23,75.51,75.14,75.51,24108.0,67.6174,67.869,67.5365,67.869,24108.0
2016-04-29 12:15:00,75.53,75.7,75.22,75.65,66526.0,67.887,68.0398,67.6084,67.9949,66526.0
2016-04-29 12:20:00,75.62,76.18,75.59,76.03,56582.0,67.9679,68.4712,67.9409,68.3364,56582.0
2016-04-29 12:25:00,76.03,76.56,75.98,76.25,88042.0,68.3364,68.8128,68.2915,68.5342,88042.0
2016-04-29 12:30:00,76.25,76.26,75.41,75.93,77700.0,68.5342,68.5431,67.7792,68.2465,77700.0
2016-04-29 12:35:00,75.93,76.09,75.65,75.95,48671.0,68.2465,68.3903,67.9949,68.2645,48671.0
2016-04-29 12:40:00,75.95,76.33,75.94,75.95,25366.0,68.2645,68.6061,68.2555,68.2645,25366.0
2016-04-29 12:45:00,75.98,76.16,75.77,76.06,26067.0,68.2915,68.4533,68.1027,68.3634,26067.0
2016-04-29 12:50:00,76.0,76.12,75.28,75.29,18872.0,68.3095,68.4173,67.6623,67.6713,18872.0
2016-04-29 12:55:00,75.26,75.5,75.13,75.49,60896.0,67.6443,67.8601,67.5275,67.8511,60896.0
2016-04-29 13:00:00,75.5,76.12,75.47,76.06,34062.0,67.8601,68.4173,67.8331,68.3634,34062.0
2016-04-29 13:05:00,76.07,76.81,76.01,76.72,28005.0,68.3724,69.0375,68.3184,68.9566,28005.0
2016-04-29 13:10:00,76.65,76.85,76.41,76.65,28402.0,68.8937,69.0734,68.678,68.8937,28402.0
2016-04-29 13:15:00,76.65,76.99,76.63,76.87,30406.0,68.8937,69.1993,68.8757,69.0914,30406.0
2016-04-29 13:20:00,76.89,76.97,76.47,76.78,41617.0,69.1094,69.1813,68.7319,69.0105,41617.0
2016-04-29 13:25:00,76.76,76.97,76.68,76.77,43485.0,68.9925,69.1813,68.9206,69.0015,43485.0
2016-04-29 13:30:00,76.82,77.08,76.72,76.92,28870.0,69.0465,69.2802,68.9566,69.1364,28870.0
2016-04-29 13:35:00,76.93,77.64,76.87,77.42,92573.0,69.1453,69.7835,69.0914,69.5858,92573.0
2016-04-29 13:40:00,77.38,77.38,76.59,76.86,47593.0,69.5498,69.5498,68.8398,69.0824,47593.0
2016-04-29 13:45:00,76.83,77.09,76.76,76.93,17956.0,69.0555,69.2892,68.9925,69.1453,17956.0
2016-04-29 13:50:00,76.87,77.1,76.87,77.0,16551.0,69.0914,69.2981,69.0914,69.2083,16551.0
2016-04-29 13:55:00,76.96,77.2,76.82,77.2,24147.0,69.1723,69.388,69.0465,69.388,24147.0
2016-04-29 14:00:00,77.2,77.32,77.03,77.19,33278.0,69.388,69.4959,69.2352,69.379,33278.0
2016-04-29 14:05:00,77.15,77.26,76.92,76.97,19432.0,69.3431,69.442,69.1364,69.1813,19432.0
2016-04-29 14:10:00,76.98,77.12,76.91,77.02,19428.0,69.1903,69.3161,69.1274,69.2262,19428.0
2016-04-29 14:15:00,76.99,77.12,76.87,76.99,20035.0,69.1993,69.3161,69.0914,69.1993,20035.0
2016-04-29 14:20:00,76.95,77.09,76.86,77.03,14294.0,69.1633,69.2892,69.0824,69.2352,14294.0
2016-04-29 14:25:00,77.0,77.14,76.87,76.98,18111.0,69.2083,69.3341,69.0914,69.1903,18111.0
2016-04-29 14:30:00,76.95,77.01,76.75,76.79,17667.0,69.1633,69.2173,68.9836,69.0195,17667.0
2016-04-29 14:35:00,76.8,76.86,76.62,76.79,16651.0,69.0285,69.0824,68.8667,69.0195,16651.0
2016-04-29 14:40:00,76.81,77.12,76.79,77.03,21955.0,69.0375,69.3161,69.0195,69.2352,21955.0
2016-04-29 14:45:00,77.09,77.09,76.75,76.77,26670.0,69.2892,69.2892,68.9836,69.0015,26670.0
2016-04-29 14:50:00,76.78,76.83,76.69,76.76,15916.0,69.0105,69.0555,68.9296,68.9925,15916.0
2016-04-29 14:55:00,76.74,76.79,76.53,76.64,18715.0,68.9746,69.0195,68.7858,68.8847,18715.0
2016-04-29 15:00:00,76.68,76.84,76.61,76.78,23513.0,68.9206,69.0645,68.8577,69.0105,23513.0
2016-04-29 15:05:00,76.86,77.0,76.73,76.87,22504.0,69.0824,69.2083,68.9656,69.0914,22504.0
2016-04-29 15:10:00,76.91,77.14,76.87,77.12,26099.0,69.1274,69.3341,69.0914,69.3161,26099.0
2016-04-29 15:15:00,77.11,77.24,76.99,77.24,25834.0,69.3071,69.424,69.1993,69.424,25834.0
2016-04-29 15:20:00,77.17,77.2,77.05,77.13,28134.0,69.3611,69.388,69.2532,69.3251,28134.0
2016-04-29 15:25:00,77.15,77.17,76.94,76.98,25250.0,69.3431,69.3611,69.1543,69.1903,25250.0
2016-04-29 15:30:00,77.0,77.44,76.91,77.38,58746.0,69.2083,69.6037,69.1274,69.5498,58746.0
2016-04-29 15:35:00,77.38,77.39,77.2,77.21,62219.0,69.5498,69.5588,69.388,69.397,62219.0
2016-04-29 15:40:00,77.23,77.28,77.14,77.19,73127.0,69.415,69.4599,69.3341,69.379,73127.0
2016-04-29 15:45:00,77.2,77.55,77.2,77.49,124167.0,69.388,69.7026,69.388,69.6487,124167.0
2016-04-29 15:50:00,77.5,77.53,77.3,77.42,88235.0,69.6577,69.6846,69.4779,69.5858,88235.0
2016-04-29 15:55:00,77.44,77.47,77.27,77.4,193138.0,69.6037,69.6307,69.4509,69.5678,193138.0
2016-05-02 09:30:00,78.13,78.29,77.67,77.88,30648.0,70.2239,70.3677,69.8105,69.9992,30648.0
2016-05-02 09:35:00,77.92,78.67,77.88,78.48,28211.0,70.0352,70.7093,69.9992,70.5385,28211.0
2016-05-02 09:40:00,78.48,78.54,78.0,78.16,31164.0,70.5385,70.5924,70.1071,70.2509,31164.0
2016-05-02 09:45:00,78.28,78.28,78.04,78.04,15334.0,70.3587,70.3587,70.143,70.143,15334.0
2016-05-02 09:50:00,78.04,78.09,77.82,77.89,16318.0,70.143,70.188,69.9453,70.0082,16318.0
2016-05-02 09:55:00,77.98,77.99,77.48,77.9,12110.0,70.0891,70.0981,69.6397,70.0172,12110.0
2016-05-02 10:00:00,77.88,78.01,77.77,77.96,12698.0,69.9992,70.1161,69.9003,70.0711,12698.0
2016-05-02 10:05:00,78.01,78.04,77.8,77.92,40658.0,70.1161,70.143,69.9273,70.0352,40658.0
2016-05-02 10:10:00,77.92,78.04,77.83,77.9,21336.0,70.0352,70.143,69.9543,70.0172,21336.0
2016-05-02 10:15:00,77.88,78.01,77.85,77.92,19795.0,69.9992,70.1161,69.9723,70.0352,19795.0
2016-05-02 10:20:00,77.88,78.02,77.86,77.95,10301.0,69.9992,70.125,69.9812,70.0621,10301.0
2016-05-02 10:25:00,77.98,77.98,77.77,77.85,9380.0,70.0891,70.0891,69.9003,69.9723,9380.0
2016-05-02 10:30:00,77.86,77.91,77.81,77.84,15151.0,69.9812,70.0262,69.9363,69.9633,15151.0
2016-05-02 10:35:00,77.81,77.83,77.59,77.65,89649.0,69.9363,69.9543,69.7386,69.7925,89649.0
2016-05-02 10:40:00,77.64,77.71,77.59,77.6,21192.0,69.7835,69.8464,69.7386,69.7475,21192.0
2016-05-02 10:45:00,77.59,77.87,77.59,77.87,30566.0,69.7386,69.9902,69.7386,69.9902,30566.0
2016-05-02 10:50:00,77.87,77.97,77.73,77.74,52770.0,69.9902,70.0801,69.8644,69.8734,52770.0
2016-05-02 10:55:00,77.73,77.8,77.69,77.79,28826.0,69.8644,69.9273,69.8284,69.9183,28826.0
2016-05-02 11:00:00,77.8,77.8,77.68,77.73,27602.0,69.9273,69.9273,69.8195,69.8644,27602.0
2016-05-02 11:05:00,77.71,77.8,77.71,77.79,23700.0,69.8464,69.9273,69.8464,69.9183,23700.0
2016-05-02 11:10:00,77.8,78.06,77.79,78.01,35297.0,69.9273,70.161,69.9183,70.1161,35297.0
2016-05-02 11:15:00,78.0,78.2,77.98,78.18,17581.0,70.1071,70.2868,70.0891,70.2689,17581.0
2016-05-02 11:20:00,78.18,78.38,78.17,78.37,24839.0,70.2689,70.4486,70.2599,70.4396,24839.0
2016-05-02 11:25:00,78.38,78.39,78.26,78.39,22812.0,70.4486,70.4576,70.3408,70.4576,22812.0
2016-05-02 11:30:00,78.35,78.39,78.28,78.32,14490.0,70.4217,70.4576,70.3587,70.3947,14490.0
2016-05-02 11:35:00,78.34,78.55,78.34,78.52,35779.0,70.4127,70.6014,70.4127,70.5745,35779.0
2016-05-02 11:40:00,78.53,78.63,78.53,78.58,42798.0,70.5834,70.6733,70.5834,70.6284,42798.0
2016-05-02 11:45:00,78.58,78.71,78.53,78.71,41580.0,70.6284,70.7452,70.5834,70.7452,41580.0
2016-05-02 11:50:00,78.71,78.86,78.68,78.85,33831.0,70.7452,70.88,70.7183,70.8711,33831.0
2016-05-02 11:55:00,78.84,78.93,78.67,78.67,37088.0,70.8621,70.943,70.7093,70.7093,37088.0
2016-05-02 12:00:00,78.66,78.67,78.54,78.6,13539.0,70.7003,70.7093,70.5924,70.6464,13539.0
2016-05-02 12:05:00,78.62,78.72,78.62,78.66,11446.0,70.6643,70.7542,70.6643,70.7003,11446.0
2016-05-02 12:10:00,78.66,78.82,78.66,78.78,12047.0,70.7003,70.8441,70.7003,70.8081,12047.0
2016-05-02 12:15:00,78.79,78.87,78.77,78.83,10596.0,70.8171,70.889,70.7992,70.8531,10596.0
2016-05-02 12:20:00,78.85,78.86,78.79,78.8,9019.0,70.8711,70.88,70.8171,70.8261,9019.0
2016-05-02 12:25:00,78.8,78.82,78.78,78.82,12994.0,70.8261,70.8441,70.8081,70.8441,12994.0
2016-05-02 12:30:00,78.83,78.97,78.81,78.92,44588.0,70.8531,70.9789,70.8351,70.934,44588.0
2016-05-02 12:35:00,78.91,78.94,78.78,78.81,18065.0,70.925,70.952,70.8081,70.8351,18065.0
2016-05-02 12:40:00,78.81,78.81,78.69,78.76,16603.0,70.8351,70.8351,70.7273,70.7902,16603.0
2016-05-02 12:45:00,78.78,78.78,78.72,78.73,9358.0,70.8081,70.8081,70.7542,70.7632,9358.0
2016-05-02 12:50:00,78.73,78.73,78.54,78.55,15234.0,70.7632,70.7632,70.5924,70.6014,15234.0
2016-05-02 12:55:00,78.54,78.62,78.45,78.52,24515.0,70.5924,70.6643,70.5115,70.5745,24515.0
2016-05-02 13:00:00,78.51,78.69,78.51,78.58,29743.0,70.5655,70.7273,70.5655,70.6284,29743.0
2016-05-02 13:05:00,78.58,78.65,78.46,78.52,10797.0,70.6284,70.6913,70.5205,70.5745,10797.0
2016-05-02 13:10:00,78.52,78.69,78.51,78.66,11725.0,70.5745,70.7273,70.5655,70.7003,11725.0
2016-05-02 13:15:00,78.66,78.75,78.54,78.56,35472.0,70.7003,70.7812,70.5924,70.6104,35472.0
2016-05-02 13:20:00,78.59,78.63,78.49,78.53,15441.0,70.6374,70.6733,70.5475,70.5834,15441.0
2016-05-02 13:25:00,78.51,78.51,78.34,78.46,9552.0,70.5655,70.5655,70.4127,70.5205,9552.0
2016-05-02 13:30:00,78.46,78.51,78.44,78.49,11049.0,70.5205,70.5655,70.5025,70.5475,11049.0
2016-05-02 13:35:00,78.51,78.57,78.47,78.51,13894.0,70.5655,70.6194,70.5295,70.5655,13894.0
2016-05-02 13:40:00,78.49,78.56,78.36,78.4,10233.0,70.5475,70.6104,70.4306,70.4666,10233.0
2016-05-02 13:45:00,78.41,78.5,78.38,78.42,18779.0,70.4756,70.5565,70.4486,70.4846,18779.0
2016-05-02 13:50:00,78.42,78.43,78.28,78.28,16419.0,70.4846,70.4936,70.3587,70.3587,16419.0
2016-05-02 13:55:00,78.27,78.28,78.16,78.23,14589.0,70.3498,70.3587,70.2509,70.3138,14589.0
2016-05-02 14:00:00,78.23,78.26,78.22,78.22,15812.0,70.3138,70.3408,70.3048,70.3048,15812.0
2016-05-02 14:05:00,78.22,78.38,78.22,78.37,16220.0,70.3048,70.4486,70.3048,70.4396,16220.0
2016-05-02 14:10:00,78.36,78.36,78.12,78.14,26420.0,70.4306,70.4306,70.2149,70.2329,26420.0
2016-05-02 14:15:00,78.15,78.15,78.08,78.11,20398.0,70.2419,70.2419,70.179,70.2059,20398.0
2016-05-02 14:20:00,78.12,78.36,78.11,78.35,14849.0,70.2149,70.4306,70.2059,70.4217,14849.0
2016-05-02 14:25:00,78.36,78.37,78.24,78.27,14768.0,70.4306,70.4396,70.3228,70.3498,14768.0
2016-05-02 14:30:00,78.28,78.42,78.28,78.35,18239.0,70.3587,70.4846,70.3587,70.4217,18239.0
2016-05-02 14:35:00,78.37,78.44,78.31,78.32,12895.0,70.4396,70.5025,70.3857,70.3947,12895.0
2016-05-02 14:40:00,78.32,78.38,78.3,78.38,15716.0,70.3947,70.4486,70.3767,70.4486,15716.0
2016-05-02 14:45:00,78.38,78.56,78.38,78.48,30765.0,70.4486,70.6104,70.4486,70.5385,30765.0
2016-05-02 14:50:00,78.48,78.49,78.28,78.28,16428.0,70.5385,70.5475,70.3587,70.3587,16428.0
2016-05-02 14:55:00,78.29,78.42,78.27,78.34,33756.0,70.3677,70.4846,70.3498,70.4127,33756.0
2016-05-02 15:00:00,78.33,78.54,78.32,78.53,17121.0,70.4037,70.5924,70.3947,70.5834,17121.0
2016-05-02 15:05:00,78.54,78.69,78.52,78.67,24776.0,70.5924,70.7273,70.5745,70.7093,24776.0
2016-05-02 15:10:00,78.67,78.74,78.6,78.72,39213.0,70.7093,70.7722,70.6464,70.7542,39213.0
2016-05-02 15:15:00,78.72,78.86,78.69,78.78,39699.0,70.7542,70.88,70.7273,70.8081,39699.0
2016-05-02 15:20:00,78.77,78.82,78.74,78.76,24395.0,70.7992,70.8441,70.7722,70.7902,24395.0
2016-05-02 15:25:00,78.76,78.76,78.58,78.6,28183.0,70.7902,70.7902,70.6284,70.6464,28183.0
2016-05-02 15:30:00,78.6,78.69,78.57,78.62,42082.0,70.6464,70.7273,70.6194,70.6643,42082.0
2016-05-02 15:35:00,78.62,78.76,78.62,78.75,44204.0,70.6643,70.7902,70.6643,70.7812,44204.0
2016-05-02 15:40:00,78.75,78.92,78.72,78.72,57974.0,70.7812,70.934,70.7542,70.7542,57974.0
2016-05-02 15:45:00,78.72,78.72,78.64,78.69,67440.0,70.7542,70.7542,70.6823,70.7273,67440.0
2016-05-02 15:50:00,78.68,78.69,78.55,78.59,77658.0,70.7183,70.7273,70.6014,70.6374,77658.0
2016-05-02 15:55:00,78.59,78.73,78.58,78.72,107126.0,70.6374,70.7632,70.6284,70.7542,107126.0
2016-05-03 09:30:00,77.58,78.41,77.57,78.41,34569.0,69.7296,70.4756,69.7206,70.4756,34569.0
2016-05-03 09:35:00,78.39,78.42,77.21,77.25,110026.0,70.4576,70.4846,69.397,69.433,110026.0
2016-05-03 09:40:00,77.25,77.66,77.1,77.53,50915.0,69.433,69.8015,69.2981,69.6846,50915.0
2016-05-03 09:45:00,77.53,77.53,77.15,77.17,35335.0,69.6846,69.6846,69.3431,69.3611,35335.0
2016-05-03 09:50:00,77.16,77.47,77.07,77.47,56749.0,69.3521,69.6307,69.2712,69.6307,56749.0
2016-05-03 09:55:00,77.47,77.73,77.47,77.73,40425.0,69.6307,69.8644,69.6307,69.8644,40425.0
2016-05-03 10:00:00,77.74,77.76,77.23,77.37,49145.0,69.8734,69.8914,69.415,69.5408,49145.0
2016-05-03 10:05:00,77.37,77.71,77.35,77.48,42121.0,69.5408,69.8464,69.5228,69.6397,42121.0
2016-05-03 10:10:00,77.48,77.79,77.48,77.66,52400.0,69.6397,69.9183,69.6397,69.8015,52400.0
2016-05-03 10:15:00,77.66,77.68,77.55,77.6,23539.0,69.8015,69.8195,69.7026,69.7475,23539.0
2016-05-03 10:20:00,77.59,77.91,77.51,77.87,21651.0,69.7386,70.0262,69.6667,69.9902,21651.0
2016-05-03 10:25:00,77.89,78.09,77.87,78.0,27014.0,70.0082,70.188,69.9902,70.1071,27014.0
2016-05-03 10:30:00,77.99,77.99,77.7,77.83,22414.0,70.0981,70.0981,69.8374,69.9543,22414.0
2016-05-03 10:35:00,77.81,77.91,77.67,77.69,23443.0,69.9363,70.0262,69.8105,69.8284,23443.0
2016-05-03 10:40:00,77.68,77.87,77.6,77.68,22076.0,69.8195,69.9902,69.7475,69.8195,22076.0
2016-05-03 10:45:00,77.66,77.76,77.55,77.58,33281.0,69.8015,69.8914,69.7026,69.7296,33281.0
2016-05-03 10:50:00,77.55,77.63,77.28,77.29,28948.0,69.7026,69.7745,69.4599,69.4689,28948.0
2016-05-03 10:55:00,77.29,77.57,77.29,77.57,44895.0,69.4689,69.7206,69.4689,69.7206,44895.0
2016-05-03 11:00:00,77.57,77.78,77.49,77.78,20797.0,69.7206,69.9093,69.6487,69.9093,20797.0
2016-05-03 11:05:00,77.77,77.77,77.52,77.54,23563.0,69.9003,69.9003,69.6756,69.6936,23563.0
2016-05-03 11:10:00,77.51,77.54,77.38,77.39,15595.0,69.6667,69.6936,69.5498,69.5588,15595.0
2016-05-03 11:15:00,77.41,77.57,77.36,77.44,15963.0,69.5768,69.7206,69.5318,69.6037,15963.0
2016-05-03 11:20:00,77.43,77.43,77.21,77.28,12320.0,69.5948,69.5948,69.397,69.4599,12320.0
2016-05-03 11:25:00,77.27,77.3,77.16,77.2,25538.0,69.4509,69.4779,69.3521,69.388,25538.0
2016-05-03 11:30:00,77.22,77.26,77.12,77.2,33271.0,69.406,69.442,69.3161,69.388,33271.0
2016-05-03 11:35:00,77.19,77.37,77.15,77.15,35564.0,69.379,69.5408,69.3431,69.3431,35564.0
2016-05-03 11:40:00,77.15,77.29,77.15,77.25,12166.0,69.3431,69.4689,69.3431,69.433,12166.0
2016-05-03 11:45:00,77.24,77.31,77.16,77.27,10206.0,69.424,69.4869,69.3521,69.4509,10206.0
2016-05-03 11:50:00,77.3,77.48,77.28,77.48,19341.0,69.4779,69.6397,69.4599,69.6397,19341.0
2016-05-03 11:55:00,77.44,77.49,77.39,77.4,7400.0,69.6037,69.6487,69.5588,69.5678,7400.0
2016-05-03 12:00:00,77.41,77.51,77.29,77.35,16070.0,69.5768,69.6667,69.4689,69.5228,16070.0
2016-05-03 12:05:00,77.3,77.52,77.3,77.51,14337.0,69.4779,69.6756,69.4779,69.6667,14337.0
2016-05-03 12:10:00,77.49,77.49,77.4,77.41,6178.0,69.6487,69.6487,69.5678,69.5768,6178.0
2016-05-03 12:15:00,77.41,77.48,77.29,77.37,31288.0,69.5768,69.6397,69.4689,69.5408,31288.0
2016-05-03 12:20:00,77.36,77.36,77.26,77.27,9256.0,69.5318,69.5318,69.442,69.4509,9256.0
2016-05-03 12:25:00,77.25,77.34,77.25,77.32,8224.0,69.433,69.5139,69.433,69.4959,8224.0
2016-05-03 12:30:00,77.32,77.38,77.28,77.34,14032.0,69.4959,69.5498,69.4599,69.5139,14032.0
2016-05-03 12:35:00,77.32,77.46,77.31,77.46,15157.0,69.4959,69.6217,69.4869,69.6217,15157.0
2016-05-03 12:40:00,77.46,77.52,77.43,77.5,32631.0,69.6217,69.6756,69.5948,69.6577,32631.0
2016-05-03 12:45:00,77.49,77.5,77.38,77.49,15499.0,69.6487,69.6577,69.5498,69.6487,15499.0
2016-05-03 12:50:00,77.5,77.57,77.49,77.55,15284.0,69.6577,69.7206,69.6487,69.7026,15284.0
2016-05-03 12:55:00,77.55,77.83,77.55,77.76,34499.0,69.7026,69.9543,69.7026,69.8914,34499.0
2016-05-03 13:00:00,77.74,77.79,77.72,77.75,14457.0,69.8734,69.9183,69.8554,69.8824,14457.0
2016-05-03 13:05:00,77.75,77.79,77.7,77.73,24458.0,69.8824,69.9183,69.8374,69.8644,24458.0
2016-05-03 13:10:00,77.73,77.77,77.71,77.74,11322.0,69.8644,69.9003,69.8464,69.8734,11322.0
2016-05-03 13:15:00,77.74,77.84,77.71,77.84,11479.0,69.8734,69.9633,69.8464,69.9633,11479.0
2016-05-03 13:20:00,77.85,77.91,77.8,77.88,16293.0,69.9723,70.0262,69.9273,69.9992,16293.0
2016-05-03 13:25:00,77.86,77.92,77.84,77.9,6453.0,69.9812,70.0352,69.9633,70.0172,6453.0
2016-05-03 13:30:00,77.9,77.9,77.78,77.82,10008.0,70.0172,70.0172,69.9093,69.9453,10008.0
2016-05-03 13:35:00,77.82,77.91,77.75,77.9,9332.0,69.9453,70.0262,69.8824,70.0172,9332.0
2016-05-03 13:40:00,77.92,77.92,77.85,77.88,10732.0,70.0352,70.0352,69.9723,69.9992,10732.0
2016-05-03 13:45:00,77.9,78.0,77.9,77.98,7193.0,70.0172,70.1071,70.0172,70.0891,7193.0
2016-05-03 13:50:00,77.98,77.99,77.81,77.86,45491.0,70.0891,70.0981,69.9363,69.9812,45491.0
2016-05-03 13:55:00,77.87,77.89,77.78,77.8,6803.0,69.9902,70.0082,69.9093,69.9273,6803.0
2016-05-03 14:00:00,77.81,77.89,77.73,77.77,13072.0,69.9363,70.0082,69.8644,69.9003,13072.0
2016-05-03 14:05:00,77.76,77.76,77.6,77.67,11987.0,69.8914,69.8914,69.7475,69.8105,11987.0
2016-05-03 14:10:00,77.66,77.7,77.53,77.53,13587.0,69.8015,69.8374,69.6846,69.6846,13587.0
2016-05-03 14:15:00,77.56,77.57,77.33,77.39,27973.0,69.7116,69.7206,69.5049,69.5588,27973.0
2016-05-03 14:20:00,77.39,77.39,77.25,77.35,15689.0,69.5588,69.5588,69.433,69.5228,15689.0
2016-05-03 14:25:00,77.35,77.45,77.31,77.45,7827.0,69.5228,69.6127,69.4869,69.6127,7827.0
2016-05-03 14:30:00,77.49,77.52,77.42,77.45,7978.0,69.6487,69.6756,69.5858,69.6127,7978.0
2016-05-03 14:35:00,77.47,77.61,77.47,77.57,8919.0,69.6307,69.7565,69.6307,69.7206,8919.0
2016-05-03 14:40:00,77.54,77.54,77.49,77.51,12642.0,69.6936,69.6936,69.6487,69.6667,12642.0
2016-05-03 14:45:00,77.52,77.6,77.42,77.47,15531.0,69.6756,69.7475,69.5858,69.6307,15531.0
2016-05-03 14:50:00,77.48,77.48,77.43,77.46,9100.0,69.6397,69.6397,69.5948,69.6217,9100.0
2016-05-03 14:55:00,77.47,77.56,77.41,77.46,8450.0,69.6307,69.7116,69.5768,69.6217,8450.0
2016-05-03 15:00:00,77.48,77.52,77.36,77.46,13885.0,69.6397,69.6756,69.5318,69.6217,13885.0
2016-05-03 15:05:00,77.46,77.57,77.44,77.57,11033.0,69.6217,69.7206,69.6037,69.7206,11033.0
2016-05-03 15:10:00,77.6,77.62,77.27,77.27,11501.0,69.7475,69.7655,69.4509,69.4509,11501.0
2016-05-03 15:15:00,77.27,77.34,77.25,77.32,18675.0,69.4509,69.5139,69.433,69.4959,18675.0
2016-05-03 15:20:00,77.32,77.4,77.25,77.34,10818.0,69.4959,69.5678,69.433,69.5139,10818.0
2016-05-03 15:25:00,77.37,77.39,77.29,77.31,8027.0,69.5408,69.5588,69.4689,69.4869,8027.0
2016-05-03 15:30:00,77.29,77.3,77.12,77.15,38685.0,69.4689,69.4779,69.3161,69.3431,38685.0
2016-05-03 15:35:00,77.16,77.19,77.04,77.04,58693.0,69.3521,69.379,69.2442,69.2442,58693.0
2016-05-03 15:40:00,77.05,77.08,76.98,77.05,73678.0,69.2532,69.2802,69.1903,69.2532,73678.0
2016-05-03 15:45:00,77.04,77.26,77.04,77.2,44953.0,69.2442,69.442,69.2442,69.388,44953.0
2016-05-03 15:50:00,77.21,77.34,77.21,77.33,35984.0,69.397,69.5139,69.397,69.5049,35984.0
2016-05-03 15:55:00,77.33,77.34,77.2,77.3,85878.0,69.5049,69.5139,69.388,69.4779,85878.0
2016-05-04 09:30:00,76.8,76.8,76.31,76.54,44336.0,69.0285,69.0285,68.5881,68.7948,44336.0
2016-05-04 09:35:00,76.5,76.56,76.28,76.32,46372.0,68.7589,68.8128,68.5611,68.5971,46372.0
2016-05-04 09:40:00,76.32,76.46,76.25,76.45,31406.0,68.5971,68.7229,68.5342,68.7139,31406.0
2016-05-04 09:45:00,76.37,76.49,76.27,76.48,55173.0,68.642,68.7499,68.5521,68.7409,55173.0
2016-05-04 09:50:00,76.45,76.48,76.33,76.45,13247.0,68.7139,68.7409,68.6061,68.7139,13247.0
2016-05-04 09:55:00,76.45,76.48,76.3,76.37,26863.0,68.7139,68.7409,68.5791,68.642,26863.0
2016-05-04 10:00:00,76.39,76.48,76.31,76.4,26621.0,68.66,68.7409,68.5881,68.669,26621.0
2016-05-04 10:05:00,76.33,76.36,76.09,76.16,99510.0,68.6061,68.633,68.3903,68.4533,99510.0
2016-05-04 10:10:00,76.19,76.49,76.17,76.4,15704.0,68.4802,68.7499,68.4623,68.669,15704.0
2016-05-04 10:15:00,76.42,76.47,76.32,76.45,18924.0,68.687,68.7319,68.5971,68.7139,18924.0
2016-05-04 10:20:00,76.45,76.47,76.31,76.43,37299.0,68.7139,68.7319,68.5881,68.6959,37299.0
2016-05-04 10:25:00,76.43,76.47,76.33,76.33,25174.0,68.6959,68.7319,68.6061,68.6061,25174.0
2016-05-04 10:30:00,76.27,76.55,76.26,76.43,45172.0,68.5521,68.8038,68.5431,68.6959,45172.0
2016-05-04 10:35:00,76.42,76.42,76.2,76.22,47611.0,68.687,68.687,68.4892,68.5072,47611.0
2016-05-04 10:40:00,76.21,76.23,75.9,75.97,28963.0,68.4982,68.5162,68.2196,68.2825,28963.0
2016-05-04 10:45:00,75.96,76.25,75.95,76.18,30458.0,68.2735,68.5342,68.2645,68.4712,30458.0
2016-05-04 10:50:00,76.18,76.2,76.08,76.18,34284.0,68.4712,68.4892,68.3814,68.4712,34284.0
2016-05-04 10:55:00,76.18,76.3,76.1,76.15,39194.0,68.4712,68.5791,68.3993,68.4443,39194.0
2016-05-04 11:00:00,76.15,76.31,76.13,76.31,27610.0,68.4443,68.5881,68.4263,68.5881,27610.0
2016-05-04 11:05:00,76.29,76.32,76.11,76.11,27544.0,68.5701,68.5971,68.4083,68.4083,27544.0
2016-05-04 11:10:00,76.08,76.08,75.85,75.87,16217.0,68.3814,68.3814,68.1746,68.1926,16217.0
2016-05-04 11:15:00,75.86,75.92,75.81,75.86,49648.0,68.1836,68.2376,68.1387,68.1836,49648.0
2016-05-04 11:20:00,75.85,76.0,75.85,75.98,23257.0,68.1746,68.3095,68.1746,68.2915,23257.0
2016-05-04 11:25:00,75.96,75.99,75.85,75.89,14873.0,68.2735,68.3005,68.1746,68.2106,14873.0
2016-05-04 11:30:00,75.89,75.97,75.81,75.9,16079.0,68.2106,68.2825,68.1387,68.2196,16079.0
2016-05-04 11:35:00,75.92,75.98,75.86,75.94,47540.0,68.2376,68.2915,68.1836,68.2555,47540.0
2016-05-04 11:40:00,75.95,76.05,75.95,75.98,23822.0,68.2645,68.3544,68.2645,68.2915,23822.0
2016-05-04 11:45:00,75.98,76.0,75.88,75.94,14418.0,68.2915,68.3095,68.2016,68.2555,14418.0
2016-05-04 11:50:00,75.94,75.94,75.75,75.76,16426.0,68.2555,68.2555,68.0848,68.0937,16426.0
2016-05-04 11:55:00,75.76,75.79,75.74,75.76,35878.0,68.0937,68.1207,68.0758,68.0937,35878.0
2016-05-04 12:00:00,75.76,75.8,75.74,75.77,41027.0,68.0937,68.1297,68.0758,68.1027,41027.0
2016-05-04 12:05:00,75.76,75.8,75.73,75.78,14403.0,68.0937,68.1297,68.0668,68.1117,14403.0
2016-05-04 12:10:00,75.79,75.99,75.79,75.94,19722.0,68.1207,68.3005,68.1207,68.2555,19722.0
2016-05-04 12:15:00,75.96,75.96,75.8,75.84,12313.0,68.2735,68.2735,68.1297,68.1656,12313.0
2016-05-04 12:20:00,75.83,75.84,75.78,75.81,16068.0,68.1567,68.1656,68.1117,68.1387,16068.0
2016-05-04 12:25:00,75.82,75.84,75.77,75.78,13792.0,68.1477,68.1656,68.1027,68.1117,13792.0
2016-05-04 12:30:00,75.79,75.87,75.78,75.83,18002.0,68.1207,68.1926,68.1117,68.1567,18002.0
2016-05-04 12:35:00,75.82,75.82,75.73,75.77,16665.0,68.1477,68.1477,68.0668,68.1027,16665.0
2016-05-04 12:40:00,75.76,75.78,75.72,75.76,42139.0,68.0937,68.1117,68.0578,68.0937,42139.0
2016-05-04 12:45:00,75.77,75.82,75.74,75.76,28592.0,68.1027,68.1477,68.0758,68.0937,28592.0
2016-05-04 12:50:00,75.75,75.79,75.73,75.75,16744.0,68.0848,68.1207,68.0668,68.0848,16744.0
2016-05-04 12:55:00,75.74,75.77,75.73,75.74,18391.0,68.0758,68.1027,68.0668,68.0758,18391.0
2016-05-04 13:00:00,75.73,75.74,75.68,75.72,14105.0,68.0668,68.0758,68.0218,68.0578,14105.0
2016-05-04 13:05:00,75.71,75.71,75.6,75.64,20443.0,68.0488,68.0488,67.9499,67.9859,20443.0
2016-05-04 13:10:00,75.64,75.67,75.59,75.62,11770.0,67.9859,68.0128,67.9409,67.9679,11770.0
2016-05-04 13:15:00,75.63,75.83,75.6,75.8,14700.0,67.9769,68.1567,67.9499,68.1297,14700.0
2016-05-04 13:20:00,75.8,75.82,75.68,75.69,7849.0,68.1297,68.1477,68.0218,68.0308,7849.0
2016-05-04 13:25:00,75.7,75.7,75.65,75.69,12938.0,68.0398,68.0398,67.9949,68.0308,12938.0
2016-05-04 13:30:00,75.69,75.75,75.68,75.71,11356.0,68.0308,68.0848,68.0218,68.0488,11356.0
2016-05-04 13:35:00,75.71,75.78,75.7,75.71,20114.0,68.0488,68.1117,68.0398,68.0488,20114.0
2016-05-04 13:40:00,75.71,75.71,75.64,75.65,16000.0,68.0488,68.0488,67.9859,67.9949,16000.0
2016-05-04 13:45:00,75.65,75.67,75.58,75.58,24978.0,67.9949,68.0128,67.932,67.932,24978.0
2016-05-04 13:50:00,75.59,75.79,75.58,75.63,24994.0,67.9409,68.1207,67.932,67.9769,24994.0
2016-05-04 13:55:00,75.64,75.75,75.63,75.75,17869.0,67.9859,68.0848,67.9769,68.0848,17869.0
2016-05-04 14:00:00,75.74,75.74,75.63,75.66,18445.0,68.0758,68.0758,67.9769,68.0039,18445.0
2016-05-04 14:05:00,75.66,75.68,75.6,75.64,43573.0,68.0039,68.0218,67.9499,67.9859,43573.0
2016-05-04 14:10:00,75.63,75.68,75.6,75.62,18863.0,67.9769,68.0218,67.9499,67.9679,18863.0
2016-05-04 14:15:00,75.62,75.68,75.61,75.68,23993.0,67.9679,68.0218,67.9589,68.0218,23993.0
2016-05-04 14:20:00,75.7,75.82,75.64,75.8,48128.0,68.0398,68.1477,67.9859,68.1297,48128.0
2016-05-04 14:25:00,75.8,75.94,75.73,75.75,24360.0,68.1297,68.2555,68.0668,68.0848,24360.0
2016-05-04 14:30:00,75.76,75.83,75.74,75.74,11163.0,68.0937,68.1567,68.0758,68.0758,11163.0
2016-05-04 14:35:00,75.75,75.87,75.74,75.83,22975.0,68.0848,68.1926,68.0758,68.1567,22975.0
2016-05-04 14:40:00,75.83,75.87,75.78,75.83,19968.0,68.1567,68.1926,68.1117,68.1567,19968.0
2016-05-04 14:45:00,75.84,75.87,75.81,75.84,12749.0,68.1656,68.1926,68.1387,68.1656,12749.0
2016-05-04 14:50:00,75.84,75.92,75.82,75.87,16730.0,68.1656,68.2376,68.1477,68.1926,16730.0
2016-05-04 14:55:00,75.87,75.88,75.77,75.77,12981.0,68.1926,68.2016,68.1027,68.1027,12981.0
2016-05-04 15:00:00,75.76,75.83,75.73,75.76,19505.0,68.0937,68.1567,68.0668,68.0937,19505.0
2016-05-04 15:05:00,75.75,75.77,75.69,75.69,23219.0,68.0848,68.1027,68.0308,68.0308,23219.0
2016-05-04 15:10:00,75.7,75.8,75.64,75.8,25680.0,68.0398,68.1297,67.9859,68.1297,25680.0
2016-05-04 15:15:00,75.8,75.88,75.8,75.85,25012.0,68.1297,68.2016,68.1297,68.1746,25012.0
2016-05-04 15:20:00,75.85,75.95,75.84,75.91,28165.0,68.1746,68.2645,68.1656,68.2286,28165.0
2016-05-04 15:25:00,75.91,75.92,75.88,75.89,24158.0,68.2286,68.2376,68.2016,68.2106,24158.0
2016-05-04 15:30:00,75.89,75.91,75.78,75.78,28607.0,68.2106,68.2286,68.1117,68.1117,28607.0
2016-05-04 15:35:00,75.79,75.85,75.77,75.82,41521.0,68.1207,68.1746,68.1027,68.1477,41521.0
2016-05-04 15:40:00,75.82,75.99,75.78,75.9,91376.0,68.1477,68.3005,68.1117,68.2196,91376.0
2016-05-04 15:45:00,75.89,75.92,75.84,75.91,55034.0,68.2106,68.2376,68.1656,68.2286,55034.0
2016-05-04 15:50:00,75.9,75.93,75.83,75.9,101474.0,68.2196,68.2465,68.1567,68.2196,101474.0
2016-05-04 15:55:00,75.89,75.94,75.83,75.92,162204.0,68.2106,68.2555,68.1567,68.2376,162204.0
2016-05-05 09:30:00,76.0,76.48,75.9,76.43,51711.0,68.3095,68.7409,68.2196,68.6959,51711.0
2016-05-05 09:35:00,76.41,76.48,76.19,76.43,20422.0,68.678,68.7409,68.4802,68.6959,20422.0
2016-05-05 09:40:00,76.41,76.41,75.97,75.97,46580.0,68.678,68.678,68.2825,68.2825,46580.0
2016-05-05 09:45:00,76.04,76.52,76.03,76.52,21273.0,68.3454,68.7768,68.3364,68.7768,21273.0
2016-05-05 09:50:00,76.52,76.53,76.27,76.31,5800.0,68.7768,68.7858,68.5521,68.5881,5800.0
2016-05-05 09:55:00,76.35,76.46,76.23,76.3,18241.0,68.624,68.7229,68.5162,68.5791,18241.0
2016-05-05 10:00:00,76.32,76.36,76.19,76.24,8142.0,68.5971,68.633,68.4802,68.5252,8142.0
2016-05-05 10:05:00,76.28,76.34,76.22,76.27,3938.0,68.5611,68.6151,68.5072,68.5521,3938.0
2016-05-05 10:10:00,76.29,76.39,76.25,76.37,9963.0,68.5701,68.66,68.5342,68.642,9963.0
2016-05-05 10:15:00,76.39,76.44,76.04,76.04,11203.0,68.66,68.7049,68.3454,68.3454,11203.0
2016-05-05 10:20:00,76.0,76.0,75.83,75.86,12503.0,68.3095,68.3095,68.1567,68.1836,12503.0
2016-05-05 10:25:00,75.89,75.96,75.75,75.85,15942.0,68.2106,68.2735,68.0848,68.1746,15942.0
2016-05-05 10:30:00,75.85,75.85,75.77,75.84,5947.0,68.1746,68.1746,68.1027,68.1656,5947.0
2016-05-05 10:35:00,75.85,75.91,75.81,75.84,10774.0,68.1746,68.2286,68.1387,68.1656,10774.0
2016-05-05 10:40:00,75.85,76.06,75.78,76.01,14198.0,68.1746,68.3634,68.1117,68.3184,14198.0
2016-05-05 10:45:00,76.01,76.01,75.89,75.92,6279.0,68.3184,68.3184,68.2106,68.2376,6279.0
2016-05-05 10:50:00,75.91,75.91,75.75,75.85,7336.0,68.2286,68.2286,68.0848,68.1746,7336.0
2016-05-05 10:55:00,75.85,75.87,75.75,75.77,8700.0,68.1746,68.1926,68.0848,68.1027,8700.0
2016-05-05 11:00:00,75.78,75.9,75.78,75.89,16452.0,68.1117,68.2196,68.1117,68.2106,16452.0
2016-05-05 11:05:00,75.9,75.99,75.82,75.9,12898.0,68.2196,68.3005,68.1477,68.2196,12898.0
2016-05-05 11:10:00,75.89,75.95,75.87,75.92,7641.0,68.2106,68.2645,68.1926,68.2376,7641.0
2016-05-05 11:15:00,75.91,76.05,75.9,76.01,18625.0,68.2286,68.3544,68.2196,68.3184,18625.0
2016-05-05 11:20:00,76.0,76.0,75.75,75.79,7091.0,68.3095,68.3095,68.0848,68.1207,7091.0
2016-05-05 11:25:00,75.79,75.82,75.73,75.75,32777.0,68.1207,68.1477,68.0668,68.0848,32777.0
2016-05-05 11:30:00,75.77,75.86,75.75,75.86,3388.0,68.1027,68.1836,68.0848,68.1836,3388.0
2016-05-05 11:35:00,75.85,76.0,75.85,75.96,7850.0,68.1746,68.3095,68.1746,68.2735,7850.0
2016-05-05 11:40:00,76.0,76.19,75.96,76.18,12155.0,68.3095,68.4802,68.2735,68.4712,12155.0
2016-05-05 11:45:00,76.18,76.18,76.08,76.11,2900.0,68.4712,68.4712,68.3814,68.4083,2900.0
2016-05-05 11:50:00,76.12,76.12,75.93,75.96,5230.0,68.4173,68.4173,68.2465,68.2735,5230.0
2016-05-05 11:55:00,75.96,76.04,75.91,76.03,4890.0,68.2735,68.3454,68.2286,68.3364,4890.0
2016-05-05 12:00:00,76.04,76.11,75.98,75.98,3768.0,68.3454,68.4083,68.2915,68.2915,3768.0
2016-05-05 12:05:00,75.96,76.13,75.95,76.03,5675.0,68.2735,68.4263,68.2645,68.3364,5675.0
2016-05-05 12:10:00,76.04,76.12,75.97,76.12,11626.0,68.3454,68.4173,68.2825,68.4173,11626.0
2016-05-05 12:15:00,76.12,76.16,76.07,76.16,4150.0,68.4173,68.4533,68.3724,68.4533,4150.0
2016-05-05 12:20:00,76.17,76.17,75.99,76.11,7372.0,68.4623,68.4623,68.3005,68.4083,7372.0
2016-05-05 12:25:00,76.08,76.15,76.01,76.12,5817.0,68.3814,68.4443,68.3184,68.4173,5817.0
2016-05-05 12:30:00,76.08,76.08,76.0,76.07,3310.0,68.3814,68.3814,68.3095,68.3724,3310.0
2016-05-05 12:35:00,76.05,76.08,76.01,76.04,10600.0,68.3544,68.3814,68.3184,68.3454,10600.0
2016-05-05 12:40:00,76.09,76.09,76.01,76.06,3700.0,68.3903,68.3903,68.3184,68.3634,3700.0
2016-05-05 12:45:00,76.07,76.07,76.01,76.03,3615.0,68.3724,68.3724,68.3184,68.3364,3615.0
2016-05-05 12:50:00,76.04,76.11,76.04,76.1,4685.0,68.3454,68.4083,68.3454,68.3993,4685.0
2016-05-05 12:55:00,76.09,76.11,76.04,76.05,4200.0,68.3903,68.4083,68.3454,68.3544,4200.0
2016-05-05 13:00:00,76.07,76.08,75.93,75.93,5342.0,68.3724,68.3814,68.2465,68.2465,5342.0
2016-05-05 13:05:00,75.95,75.95,75.86,75.88,14906.0,68.2645,68.2645,68.1836,68.2016,14906.0
2016-05-05 13:10:00,75.85,75.95,75.82,75.85,9580.0,68.1746,68.2645,68.1477,68.1746,9580.0
2016-05-05 13:15:00,75.82,75.82,75.67,75.69,8280.0,68.1477,68.1477,68.0128,68.0308,8280.0
2016-05-05 13:20:00,75.66,75.69,75.53,75.58,15479.0,68.0039,68.0308,67.887,67.932,15479.0
2016-05-05 13:25:00,75.59,75.76,75.59,75.72,10897.0,67.9409,68.0937,67.9409,68.0578,10897.0
2016-05-05 13:30:00,75.71,75.85,75.68,75.71,9882.0,68.0488,68.1746,68.0218,68.0488,9882.0
2016-05-05 13:35:00,75.69,75.81,75.63,75.73,20267.0,68.0308,68.1387,67.9769,68.0668,20267.0
2016-05-05 13:40:00,75.72,75.74,75.64,75.66,13717.0,68.0578,68.0758,67.9859,68.0039,13717.0
2016-05-05 13:45:00,75.7,75.76,75.66,75.68,10934.0,68.0398,68.0937,68.0039,68.0218,10934.0
2016-05-05 13:50:00,75.69,75.8,75.66,75.79,7540.0,68.0308,68.1297,68.0039,68.1207,7540.0
2016-05-05 13:55:00,75.78,75.82,75.76,75.77,5411.0,68.1117,68.1477,68.0937,68.1027,5411.0
2016-05-05 14:00:00,75.78,75.85,75.72,75.85,14278.0,68.1117,68.1746,68.0578,68.1746,14278.0
2016-05-05 14:05:00,75.85,75.91,75.79,75.91,7074.0,68.1746,68.2286,68.1207,68.2286,7074.0
2016-05-05 14:10:00,75.91,75.96,75.87,75.96,8105.0,68.2286,68.2735,68.1926,68.2735,8105.0
2016-05-05 14:15:00,75.94,75.95,75.77,75.77,5136.0,68.2555,68.2645,68.1027,68.1027,5136.0
2016-05-05 14:20:00,75.77,75.83,75.72,75.72,9452.0,68.1027,68.1567,68.0578,68.0578,9452.0
2016-05-05 14:25:00,75.71,75.71,75.64,75.64,3800.0,68.0488,68.0488,67.9859,67.9859,3800.0
2016-05-05 14:30:00,75.63,75.65,75.55,75.6,22313.0,67.9769,67.9949,67.905,67.9499,22313.0
2016-05-05 14:35:00,75.63,75.68,75.61,75.65,10404.0,67.9769,68.0218,67.9589,67.9949,10404.0
2016-05-05 14:40:00,75.65,75.79,75.63,75.79,14195.0,67.9949,68.1207,67.9769,68.1207,14195.0
2016-05-05 14:45:00,75.78,75.91,75.78,75.89,18119.0,68.1117,68.2286,68.1117,68.2106,18119.0
2016-05-05 14:50:00,75.9,75.92,75.84,75.88,14213.0,68.2196,68.2376,68.1656,68.2016,14213.0
2016-05-05 14:55:00,75.87,75.92,75.82,75.82,10246.0,68.1926,68.2376,68.1477,68.1477,10246.0
2016-05-05 15:00:00,75.81,75.81,75.61,75.63,13819.0,68.1387,68.1387,67.9589,67.9769,13819.0
2016-05-05 15:05:00,75.63,75.63,75.57,75.57,11746.0,67.9769,67.9769,67.923,67.923,11746.0
2016-05-05 15:10:00,75.57,75.63,75.55,75.58,15767.0,67.923,67.9769,67.905,67.932,15767.0
2016-05-05 15:15:00,75.58,75.59,75.5,75.55,13768.0,67.932,67.9409,67.8601,67.905,13768.0
2016-05-05 15:20:00,75.54,75.69,75.51,75.69,16402.0,67.896,68.0308,67.869,68.0308,16402.0
2016-05-05 15:25:00,75.7,75.7,75.53,75.59,28169.0,68.0398,68.0398,67.887,67.9409,28169.0
2016-05-05 15:30:00,75.6,75.61,75.48,75.5,25696.0,67.9499,67.9589,67.8421,67.8601,25696.0
2016-05-05 15:35:00,75.49,75.5,75.42,75.44,28856.0,67.8511,67.8601,67.7881,67.8061,28856.0
2016-05-05 15:40:00,75.44,75.52,75.36,75.48,78003.0,67.8061,67.878,67.7342,67.8421,78003.0
2016-05-05 15:45:00,75.47,75.6,75.47,75.58,57994.0,67.8331,67.9499,67.8331,67.932,57994.0
2016-05-05 15:50:00,75.57,75.64,75.56,75.59,89282.0,67.923,67.9859,67.914,67.9409,89282.0
2016-05-05 15:55:00,75.58,75.63,75.53,75.61,83632.0,67.932,67.9769,67.887,67.9589,83632.0
2016-05-06 09:30:00,75.44,75.44,75.01,75.14,22769.0,67.8061,67.8061,67.4196,67.5365,22769.0
2016-05-06 09:35:00,75.09,75.51,74.97,75.37,42338.0,67.4915,67.869,67.3837,67.7432,42338.0
2016-05-06 09:40:00,75.32,75.94,75.23,75.54,34910.0,67.6983,68.2555,67.6174,67.896,34910.0
2016-05-06 09:45:00,75.53,75.56,75.35,75.39,14437.0,67.887,67.914,67.7252,67.7612,14437.0
2016-05-06 09:50:00,75.39,75.42,74.98,75.09,19427.0,67.7612,67.7881,67.3927,67.4915,19427.0
2016-05-06 09:55:00,75.09,75.15,74.93,74.96,26068.0,67.4915,67.5455,67.3477,67.3747,26068.0
2016-05-06 10:00:00,74.91,74.91,74.71,74.81,19798.0,67.3298,67.3298,67.15,67.2399,19798.0
2016-05-06 10:05:00,74.79,74.79,74.51,74.63,44891.0,67.2219,67.2219,66.9702,67.0781,44891.0
2016-05-06 10:10:00,74.63,74.64,74.44,74.46,22738.0,67.0781,67.0871,66.9073,66.9253,22738.0
2016-05-06 10:15:00,74.41,74.57,74.31,74.39,36994.0,66.8803,67.0242,66.7905,66.8624,36994.0
2016-05-06 10:20:00,74.38,74.41,74.2,74.22,56754.0,66.8534,66.8803,66.6916,66.7096,56754.0
2016-05-06 10:25:00,74.23,74.34,74.17,74.19,42243.0,66.7186,66.8174,66.6646,66.6826,42243.0
2016-05-06 10:30:00,74.21,74.33,74.11,74.25,36001.0,66.7006,66.8084,66.6107,66.7365,36001.0
2016-05-06 10:35:00,74.24,74.24,73.95,74.09,39927.0,66.7276,66.7276,66.4669,66.5927,39927.0
2016-05-06 10:40:00,74.09,74.15,73.94,74.0,30613.0,66.5927,66.6467,66.4579,66.5118,30613.0
2016-05-06 10:45:00,74.0,74.14,73.98,74.06,19148.0,66.5118,66.6377,66.4939,66.5658,19148.0
2016-05-06 10:50:00,74.05,74.09,73.87,73.99,20840.0,66.5568,66.5927,66.395,66.5029,20840.0
2016-05-06 10:55:00,74.0,74.01,73.85,73.9,28914.0,66.5118,66.5208,66.377,66.422,28914.0
2016-05-06 11:00:00,73.92,74.06,73.89,73.95,28354.0,66.4399,66.5658,66.413,66.4669,28354.0
2016-05-06 11:05:00,73.94,74.03,73.91,73.91,29853.0,66.4579,66.5388,66.4309,66.4309,29853.0
2016-05-06 11:10:00,73.91,74.1,73.9,74.03,35939.0,66.4309,66.6017,66.422,66.5388,35939.0
2016-05-06 11:15:00,74.02,74.16,73.99,74.11,19549.0,66.5298,66.6556,66.5029,66.6107,19549.0
2016-05-06 11:20:00,74.15,74.32,74.12,74.14,19848.0,66.6467,66.7995,66.6197,66.6377,19848.0
2016-05-06 11:25:00,74.12,74.21,74.1,74.16,18925.0,66.6197,66.7006,66.6017,66.6556,18925.0
2016-05-06 11:30:00,74.15,74.15,74.0,74.0,29424.0,66.6467,66.6467,66.5118,66.5118,29424.0
2016-05-06 11:35:00,74.01,74.14,73.95,74.04,20009.0,66.5208,66.6377,66.4669,66.5478,20009.0
2016-05-06 11:40:00,74.04,74.04,73.8,73.82,30131.0,66.5478,66.5478,66.3321,66.3501,30131.0
2016-05-06 11:45:00,73.82,73.89,73.57,73.57,33558.0,66.3501,66.413,66.1254,66.1254,33558.0
2016-05-06 11:50:00,73.59,73.68,73.54,73.54,25272.0,66.1433,66.2242,66.0984,66.0984,25272.0
2016-05-06 11:55:00,73.53,73.72,73.52,73.71,31638.0,66.0894,66.2602,66.0804,66.2512,31638.0
2016-05-06 12:00:00,73.73,73.89,73.69,73.69,19766.0,66.2692,66.413,66.2332,66.2332,19766.0
2016-05-06 12:05:00,73.7,73.84,73.7,73.83,14030.0,66.2422,66.368,66.2422,66.359,14030.0
2016-05-06 12:10:00,73.84,74.01,73.79,74.01,12987.0,66.368,66.5208,66.3231,66.5208,12987.0
2016-05-06 12:15:00,74.02,74.11,73.96,74.06,19159.0,66.5298,66.6107,66.4759,66.5658,19159.0
2016-05-06 12:20:00,74.07,74.09,73.9,74.02,23724.0,66.5748,66.5927,66.422,66.5298,23724.0
2016-05-06 12:25:00,74.01,74.08,73.7,73.85,70521.0,66.5208,66.5837,66.2422,66.377,70521.0
2016-05-06 12:30:00,73.86,73.9,73.77,73.86,13717.0,66.386,66.422,66.3051,66.386,13717.0
2016-05-06 12:35:00,73.85,73.89,73.78,73.86,11116.0,66.377,66.413,66.3141,66.386,11116.0
2016-05-06 12:40:00,73.86,74.02,73.84,74.02,12740.0,66.386,66.5298,66.368,66.5298,12740.0
2016-05-06 12:45:00,74.0,74.02,73.92,73.93,10731.0,66.5118,66.5298,66.4399,66.4489,10731.0
2016-05-06 12:50:00,73.92,74.0,73.92,73.93,13098.0,66.4399,66.5118,66.4399,66.4489,13098.0
2016-05-06 12:55:00,73.93,74.05,73.93,73.95,19938.0,66.4489,66.5568,66.4489,66.4669,19938.0
2016-05-06 13:00:00,73.95,74.04,73.94,74.01,16233.0,66.4669,66.5478,66.4579,66.5208,16233.0
2016-05-06 13:05:00,74.01,74.11,73.96,74.09,32329.0,66.5208,66.6107,66.4759,66.5927,32329.0
2016-05-06 13:10:00,74.1,74.13,73.91,73.95,28360.0,66.6017,66.6287,66.4309,66.4669,28360.0
2016-05-06 13:15:00,74.01,74.1,74.0,74.04,11507.0,66.5208,66.6017,66.5118,66.5478,11507.0
2016-05-06 13:20:00,74.03,74.14,74.03,74.11,22177.0,66.5388,66.6377,66.5388,66.6107,22177.0
2016-05-06 13:25:00,74.11,74.31,74.1,74.25,13220.0,66.6107,66.7905,66.6017,66.7365,13220.0
2016-05-06 13:30:00,74.28,74.45,74.28,74.45,28512.0,66.7635,66.9163,66.7635,66.9163,28512.0
2016-05-06 13:35:00,74.45,74.53,74.44,74.5,34791.0,66.9163,66.9882,66.9073,66.9612,34791.0
2016-05-06 13:40:00,74.48,74.48,74.36,74.39,25562.0,66.9433,66.9433,66.8354,66.8624,25562.0
2016-05-06 13:45:00,74.38,74.43,74.36,74.36,16420.0,66.8534,66.8983,66.8354,66.8354,16420.0
2016-05-06 13:50:00,74.37,74.37,74.22,74.26,9454.0,66.8444,66.8444,66.7096,66.7455,9454.0
2016-05-06 13:55:00,74.24,74.41,74.19,74.38,25165.0,66.7276,66.8803,66.6826,66.8534,25165.0
2016-05-06 14:00:00,74.4,74.46,74.3,74.43,33135.0,66.8714,66.9253,66.7815,66.8983,33135.0
2016-05-06 14:05:00,74.45,74.68,74.45,74.59,31093.0,66.9163,67.123,66.9163,67.0421,31093.0
2016-05-06 14:10:00,74.58,74.65,74.45,74.48,23603.0,67.0331,67.0961,66.9163,66.9433,23603.0
2016-05-06 14:15:00,74.48,74.55,74.45,74.48,29496.0,66.9433,67.0062,66.9163,66.9433,29496.0
2016-05-06 14:20:00,74.49,74.5,74.39,74.4,22473.0,66.9523,66.9612,66.8624,66.8714,22473.0
2016-05-06 14:25:00,74.4,74.47,74.39,74.41,21859.0,66.8714,66.9343,66.8624,66.8803,21859.0
2016-05-06 14:30:00,74.41,74.41,74.28,74.29,21189.0,66.8803,66.8803,66.7635,66.7725,21189.0
2016-05-06 14:35:00,74.31,74.48,74.29,74.48,18024.0,66.7905,66.9433,66.7725,66.9433,18024.0
2016-05-06 14:40:00,74.51,74.56,74.48,74.55,17308.0,66.9702,67.0152,66.9433,67.0062,17308.0
2016-05-06 14:45:00,74.53,74.61,74.5,74.57,30560.0,66.9882,67.0601,66.9612,67.0242,30560.0
2016-05-06 14:50:00,74.59,74.77,74.57,74.77,18148.0,67.0421,67.2039,67.0242,67.2039,18148.0
2016-05-06 14:55:00,74.8,74.83,74.75,74.8,46008.0,67.2309,67.2578,67.1859,67.2309,46008.0
2016-05-06 15:00:00,74.78,74.86,74.77,74.82,20230.0,67.2129,67.2848,67.2039,67.2489,20230.0
2016-05-06 15:05:00,74.84,74.87,74.74,74.79,23502.0,67.2668,67.2938,67.177,67.2219,23502.0
2016-05-06 15:10:00,74.76,74.83,74.75,74.76,29394.0,67.1949,67.2578,67.1859,67.1949,29394.0
2016-05-06 15:15:00,74.78,74.88,74.74,74.83,13102.0,67.2129,67.3028,67.177,67.2578,13102.0
2016-05-06 15:20:00,74.82,74.86,74.79,74.83,16533.0,67.2489,67.2848,67.2219,67.2578,16533.0
2016-05-06 15:25:00,74.82,74.84,74.68,74.69,24979.0,67.2489,67.2668,67.123,67.132,24979.0
2016-05-06 15:30:00,74.68,74.73,74.61,74.62,23942.0,67.123,67.168,67.0601,67.0691,23942.0
2016-05-06 15:35:00,74.63,74.74,74.63,74.74,33883.0,67.0781,67.177,67.0781,67.177,33883.0
2016-05-06 15:40:00,74.74,74.75,74.61,74.62,35206.0,67.177,67.1859,67.0601,67.0691,35206.0
2016-05-06 15:45:00,74.62,74.74,74.62,74.69,49332.0,67.0691,67.177,67.0691,67.132,49332.0
2016-05-06 15:50:00,74.69,74.73,74.68,74.72,52759.0,67.132,67.168,67.123,67.159,52759.0
2016-05-06 15:55:00,74.72,74.82,74.71,74.82,104759.0,67.159,67.2489,67.15,67.2489,104759.0
2016-05-09 09:30:00,75.2,75.27,74.85,74.85,15123.0,67.5904,67.6533,67.2758,67.2758,15123.0
2016-05-09 09:35:00,74.81,75.5,74.76,75.13,21822.0,67.2399,67.8601,67.1949,67.5275,21822.0
2016-05-09 09:40:00,75.07,75.33,75.02,75.18,39424.0,67.4736,67.7073,67.4286,67.5724,39424.0
2016-05-09 09:45:00,75.31,75.59,75.17,75.39,24060.0,67.6893,67.9409,67.5634,67.7612,24060.0
2016-05-09 09:50:00,75.41,75.42,74.89,75.02,22089.0,67.7792,67.7881,67.3118,67.4286,22089.0
2016-05-09 09:55:00,74.98,75.06,74.72,74.98,26946.0,67.3927,67.4646,67.159,67.3927,26946.0
2016-05-09 10:00:00,75.01,75.08,74.82,74.87,37344.0,67.4196,67.4826,67.2489,67.2938,37344.0
2016-05-09 10:05:00,74.87,75.01,74.87,74.87,17732.0,67.2938,67.4196,67.2938,67.2938,17732.0
2016-05-09 10:10:00,74.87,75.32,74.85,75.27,16129.0,67.2938,67.6983,67.2758,67.6533,16129.0
2016-05-09 10:15:00,75.31,75.44,75.28,75.32,14469.0,67.6893,67.8061,67.6623,67.6983,14469.0
2016-05-09 10:20:00,75.34,75.43,75.11,75.11,37428.0,67.7162,67.7971,67.5095,67.5095,37428.0
2016-05-09 10:25:00,75.09,75.13,75.01,75.01,44098.0,67.4915,67.5275,67.4196,67.4196,44098.0
2016-05-09 10:30:00,75.0,75.14,74.96,75.12,21306.0,67.4106,67.5365,67.3747,67.5185,21306.0
2016-05-09 10:35:00,75.12,75.19,74.95,75.05,12789.0,67.5185,67.5814,67.3657,67.4556,12789.0
2016-05-09 10:40:00,75.03,75.36,75.03,75.32,11272.0,67.4376,67.7342,67.4376,67.6983,11272.0
2016-05-09 10:45:00,75.35,75.37,75.24,75.3,8301.0,67.7252,67.7432,67.6264,67.6803,8301.0
2016-05-09 10:50:00,75.3,75.5,75.3,75.47,9500.0,67.6803,67.8601,67.6803,67.8331,9500.0
2016-05-09 10:55:00,75.47,75.7,75.46,75.5,21259.0,67.8331,68.0398,67.8241,67.8601,21259.0
2016-05-09 11:00:00,75.54,75.6,75.49,75.56,26712.0,67.896,67.9499,67.8511,67.914,26712.0
2016-05-09 11:05:00,75.54,75.6,75.41,75.5,16907.0,67.896,67.9499,67.7792,67.8601,16907.0
2016-05-09 11:10:00,75.48,75.48,75.19,75.25,15128.0,67.8421,67.8421,67.5814,67.6353,15128.0
2016-05-09 11:15:00,75.26,75.29,75.17,75.2,11700.0,67.6443,67.6713,67.5634,67.5904,11700.0
2016-05-09 11:20:00,75.23,75.45,75.2,75.44,14839.0,67.6174,67.8151,67.5904,67.8061,14839.0
2016-05-09 11:25:00,75.43,75.47,75.35,75.43,8834.0,67.7971,67.8331,67.7252,67.7971,8834.0
2016-05-09 11:30:00,75.42,75.43,75.07,75.16,17834.0,67.7881,67.7971,67.4736,67.5545,17834.0
2016-05-09 11:35:00,75.18,75.2,75.16,75.2,18451.0,67.5724,67.5904,67.5545,67.5904,18451.0
2016-05-09 11:40:00,75.2,75.2,75.18,75.2,19253.0,67.5904,67.5904,67.5724,67.5904,19253.0
2016-05-09 11:45:00,75.2,75.46,75.2,75.44,16872.0,67.5904,67.8241,67.5904,67.8061,16872.0
2016-05-09 11:50:00,75.47,75.49,75.42,75.43,8809.0,67.8331,67.8511,67.7881,67.7971,8809.0
2016-05-09 11:55:00,75.42,75.49,75.39,75.42,4515.0,67.7881,67.8511,67.7612,67.7881,4515.0
2016-05-09 12:00:00,75.37,75.42,75.28,75.36,12502.0,67.7432,67.7881,67.6623,67.7342,12502.0
2016-05-09 12:05:00,75.37,75.39,75.23,75.29,9600.0,67.7432,67.7612,67.6174,67.6713,9600.0
2016-05-09 12:10:00,75.26,75.47,75.22,75.44,11629.0,67.6443,67.8331,67.6084,67.8061,11629.0
2016-05-09 12:15:00,75.45,75.51,75.37,75.46,8351.0,67.8151,67.869,67.7432,67.8241,8351.0
2016-05-09 12:20:00,75.41,75.6,75.39,75.6,9787.0,67.7792,67.9499,67.7612,67.9499,9787.0
2016-05-09 12:25:00,75.59,75.69,75.58,75.66,9347.0,67.9409,68.0308,67.932,68.0039,9347.0
2016-05-09 12:30:00,75.68,75.68,75.4,75.43,16418.0,68.0218,68.0218,67.7702,67.7971,16418.0
2016-05-09 12:35:00,75.44,75.56,75.38,75.53,7415.0,67.8061,67.914,67.7522,67.887,7415.0
2016-05-09 12:40:00,75.54,75.62,75.53,75.58,13600.0,67.896,67.9679,67.887,67.932,13600.0
2016-05-09 12:45:00,75.59,75.7,75.54,75.63,8971.0,67.9409,68.0398,67.896,67.9769,8971.0
2016-05-09 12:50:00,75.63,75.7,75.56,75.69,7769.0,67.9769,68.0398,67.914,68.0308,7769.0
2016-05-09 12:55:00,75.69,75.69,75.62,75.66,6553.0,68.0308,68.0308,67.9679,68.0039,6553.0
2016-05-09 13:00:00,75.67,75.67,75.56,75.63,10743.0,68.0128,68.0128,67.914,67.9769,10743.0
2016-05-09 13:05:00,75.62,75.74,75.59,75.71,10503.0,67.9679,68.0758,67.9409,68.0488,10503.0
2016-05-09 13:10:00,75.72,75.9,75.71,75.87,12346.0,68.0578,68.2196,68.0488,68.1926,12346.0
2016-05-09 13:15:00,75.89,75.96,75.85,75.94,25681.0,68.2106,68.2735,68.1746,68.2555,25681.0
2016-05-09 13:20:00,75.94,76.05,75.92,76.02,11798.0,68.2555,68.3544,68.2376,68.3274,11798.0
2016-05-09 13:25:00,75.98,76.16,75.97,76.16,21294.0,68.2915,68.4533,68.2825,68.4533,21294.0
2016-05-09 13:30:00,76.14,76.2,76.11,76.16,19214.0,68.4353,68.4892,68.4083,68.4533,19214.0
2016-05-09 13:35:00,76.16,76.18,75.98,76.03,16564.0,68.4533,68.4712,68.2915,68.3364,16564.0
2016-05-09 13:40:00,76.01,76.1,75.94,76.06,11596.0,68.3184,68.3993,68.2555,68.3634,11596.0
2016-05-09 13:45:00,76.08,76.25,76.02,76.24,18566.0,68.3814,68.5342,68.3274,68.5252,18566.0
2016-05-09 13:50:00,76.25,76.28,76.14,76.24,21087.0,68.5342,68.5611,68.4353,68.5252,21087.0
2016-05-09 13:55:00,76.24,76.24,76.1,76.14,24348.0,68.5252,68.5252,68.3993,68.4353,24348.0
2016-05-09 14:00:00,76.12,76.25,76.07,76.19,49587.0,68.4173,68.5342,68.3724,68.4802,49587.0
2016-05-09 14:05:00,76.2,76.2,75.93,75.96,24734.0,68.4892,68.4892,68.2465,68.2735,24734.0
2016-05-09 14:10:00,75.96,75.98,75.79,75.96,13969.0,68.2735,68.2915,68.1207,68.2735,13969.0
2016-05-09 14:15:00,75.96,75.97,75.81,75.85,14048.0,68.2735,68.2825,68.1387,68.1746,14048.0
2016-05-09 14:20:00,75.85,75.9,75.76,75.84,17013.0,68.1746,68.2196,68.0937,68.1656,17013.0
2016-05-09 14:25:00,75.83,75.91,75.74,75.74,19545.0,68.1567,68.2286,68.0758,68.0758,19545.0
2016-05-09 14:30:00,75.74,75.91,75.73,75.91,12794.0,68.0758,68.2286,68.0668,68.2286,12794.0
2016-05-09 14:35:00,75.91,76.01,75.88,76.0,23661.0,68.2286,68.3184,68.2016,68.3095,23661.0
2016-05-09 14:40:00,76.01,76.01,75.9,75.94,10123.0,68.3184,68.3184,68.2196,68.2555,10123.0
2016-05-09 14:45:00,75.94,76.01,75.87,75.88,15527.0,68.2555,68.3184,68.1926,68.2016,15527.0
2016-05-09 14:50:00,75.89,76.08,75.88,76.0,9761.0,68.2106,68.3814,68.2016,68.3095,9761.0
2016-05-09 14:55:00,75.99,76.07,75.91,75.91,10500.0,68.3005,68.3724,68.2286,68.2286,10500.0
2016-05-09 15:00:00,75.9,75.95,75.85,75.9,21987.0,68.2196,68.2645,68.1746,68.2196,21987.0
2016-05-09 15:05:00,75.89,76.0,75.88,76.0,18872.0,68.2106,68.3095,68.2016,68.3095,18872.0
2016-05-09 15:10:00,76.0,76.08,75.95,76.06,17476.0,68.3095,68.3814,68.2645,68.3634,17476.0
2016-05-09 15:15:00,76.06,76.08,76.02,76.05,24855.0,68.3634,68.3814,68.3274,68.3544,24855.0
2016-05-09 15:20:00,76.05,76.13,75.96,75.98,53400.0,68.3544,68.4263,68.2735,68.2915,53400.0
2016-05-09 15:25:00,75.97,76.11,75.94,76.1,26869.0,68.2825,68.4083,68.2555,68.3993,26869.0
2016-05-09 15:30:00,76.09,76.09,75.83,75.89,20807.0,68.3903,68.3903,68.1567,68.2106,20807.0
2016-05-09 15:35:00,75.86,75.95,75.83,75.83,21347.0,68.1836,68.2645,68.1567,68.1567,21347.0
2016-05-09 15:40:00,75.83,75.91,75.78,75.84,24458.0,68.1567,68.2286,68.1117,68.1656,24458.0
2016-05-09 15:45:00,75.85,75.86,75.75,75.79,30477.0,68.1746,68.1836,68.0848,68.1207,30477.0
2016-05-09 15:50:00,75.79,75.81,75.71,75.72,34118.0,68.1207,68.1387,68.0488,68.0578,34118.0
2016-05-09 15:55:00,75.72,75.76,75.66,75.75,60616.0,68.0578,68.0937,68.0039,68.0848,60616.0
2016-05-10 09:30:00,73.9,74.03,72.85,72.9,294071.0,66.422,66.5388,65.4782,65.5231,294071.0
2016-05-10 09:35:00,72.89,73.17,72.7,72.7,187043.0,65.5142,65.7658,65.3434,65.3434,187043.0
2016-05-10 09:40:00,72.71,73.27,72.47,73.12,90271.0,65.3524,65.8557,65.1367,65.7209,90271.0
2016-05-10 09:45:00,73.11,73.66,72.96,73.36,129471.0,65.7119,66.2062,65.5771,65.9366,129471.0
2016-05-10 09:50:00,73.36,73.57,73.23,73.41,114853.0,65.9366,66.1254,65.8198,65.9815,114853.0
2016-05-10 09:55:00,73.44,74.05,73.41,74.05,93408.0,66.0085,66.5568,65.9815,66.5568,93408.0
2016-05-10 10:00:00,74.06,74.32,73.91,74.32,77140.0,66.5658,66.7995,66.4309,66.7995,77140.0
2016-05-10 10:05:00,74.32,74.64,74.32,74.6,93511.0,66.7995,67.0871,66.7995,67.0511,93511.0
2016-05-10 10:10:00,74.62,75.03,74.59,75.0,83531.0,67.0691,67.4376,67.0421,67.4106,83531.0
2016-05-10 10:15:00,75.01,75.22,74.8,74.94,93324.0,67.4196,67.6084,67.2309,67.3567,93324.0
2016-05-10 10:20:00,74.97,75.03,74.56,74.69,42666.0,67.3837,67.4376,67.0152,67.132,42666.0
2016-05-10 10:25:00,74.74,74.76,74.46,74.69,23225.0,67.177,67.1949,66.9253,67.132,23225.0
2016-05-10 10:30:00,74.68,74.74,74.5,74.62,20945.0,67.123,67.177,66.9612,67.0691,20945.0
2016-05-10 10:35:00,74.65,74.71,74.54,74.66,23033.0,67.0961,67.15,66.9972,67.1051,23033.0
2016-05-10 10:40:00,74.66,74.85,74.66,74.79,31916.0,67.1051,67.2758,67.1051,67.2219,31916.0
2016-05-10 10:45:00,74.79,74.86,74.77,74.85,25010.0,67.2219,67.2848,67.2039,67.2758,25010.0
2016-05-10 10:50:00,74.84,75.1,74.84,75.05,24501.0,67.2668,67.5005,67.2668,67.4556,24501.0
2016-05-10 10:55:00,75.05,75.13,74.78,74.8,54888.0,67.4556,67.5275,67.2129,67.2309,54888.0
2016-05-10 11:00:00,74.77,74.77,74.56,74.57,24884.0,67.2039,67.2039,67.0152,67.0242,24884.0
2016-05-10 11:05:00,74.58,74.83,74.58,74.83,19430.0,67.0331,67.2578,67.0331,67.2578,19430.0
2016-05-10 11:10:00,74.84,75.27,74.84,75.23,46822.0,67.2668,67.6533,67.2668,67.6174,46822.0
2016-05-10 11:15:00,75.23,75.49,75.18,75.48,29524.0,67.6174,67.8511,67.5724,67.8421,29524.0
2016-05-10 11:20:00,75.48,75.48,75.33,75.35,31516.0,67.8421,67.8421,67.7073,67.7252,31516.0
2016-05-10 11:25:00,75.33,75.33,75.15,75.19,34589.0,67.7073,67.7073,67.5455,67.5814,34589.0
2016-05-10 11:30:00,75.17,75.17,74.8,74.88,44898.0,67.5634,67.5634,67.2309,67.3028,44898.0
2016-05-10 11:35:00,74.9,74.94,74.73,74.75,29981.0,67.3208,67.3567,67.168,67.1859,29981.0
2016-05-10 11:40:00,74.74,74.74,74.51,74.54,29859.0,67.177,67.177,66.9702,66.9972,29859.0
2016-05-10 11:45:00,74.56,74.64,74.51,74.54,17450.0,67.0152,67.0871,66.9702,66.9972,17450.0
2016-05-10 11:50:00,74.51,74.58,74.43,74.43,15117.0,66.9702,67.0331,66.8983,66.8983,15117.0
2016-05-10 11:55:00,74.44,74.53,74.42,74.45,20049.0,66.9073,66.9882,66.8893,66.9163,20049.0
2016-05-10 12:00:00,74.45,74.74,74.44,74.71,19927.0,66.9163,67.177,66.9073,67.15,19927.0
2016-05-10 12:05:00,74.71,74.94,74.7,74.84,13601.0,67.15,67.3567,67.141,67.2668,13601.0
2016-05-10 12:10:00,74.84,74.91,74.81,74.87,7725.0,67.2668,67.3298,67.2399,67.2938,7725.0
2016-05-10 12:15:00,74.87,74.97,74.86,74.95,11560.0,67.2938,67.3837,67.2848,67.3657,11560.0
2016-05-10 12:20:00,74.93,75.22,74.92,75.19,21961.0,67.3477,67.6084,67.3387,67.5814,21961.0
2016-05-10 12:25:00,75.19,75.19,75.07,75.09,17166.0,67.5814,67.5814,67.4736,67.4915,17166.0
2016-05-10 12:30:00,75.1,75.17,75.01,75.07,18432.0,67.5005,67.5634,67.4196,67.4736,18432.0
2016-05-10 12:35:00,75.07,75.2,75.07,75.19,10250.0,67.4736,67.5904,67.4736,67.5814,10250.0
2016-05-10 12:40:00,75.18,75.32,75.14,75.18,12449.0,67.5724,67.6983,67.5365,67.5724,12449.0
2016-05-10 12:45:00,75.18,75.23,75.14,75.16,40845.0,67.5724,67.6174,67.5365,67.5545,40845.0
2016-05-10 12:50:00,75.15,75.21,75.04,75.21,21187.0,67.5455,67.5994,67.4466,67.5994,21187.0
2016-05-10 12:55:00,75.18,75.31,75.13,75.31,14474.0,67.5724,67.6893,67.5275,67.6893,14474.0
2016-05-10 13:00:00,75.28,75.46,75.23,75.33,21973.0,67.6623,67.8241,67.6174,67.7073,21973.0
2016-05-10 13:05:00,75.31,75.4,75.21,75.36,21084.0,67.6893,67.7702,67.5994,67.7342,21084.0
2016-05-10 13:10:00,75.33,75.34,75.16,75.17,16874.0,67.7073,67.7162,67.5545,67.5634,16874.0
2016-05-10 13:15:00,75.19,75.26,75.18,75.25,7488.0,67.5814,67.6443,67.5724,67.6353,7488.0
2016-05-10 13:20:00,75.26,75.36,75.23,75.34,11361.0,67.6443,67.7342,67.6174,67.7162,11361.0
2016-05-10 13:25:00,75.36,75.45,75.35,75.45,9343.0,67.7342,67.8151,67.7252,67.8151,9343.0
2016-05-10 13:30:00,75.44,75.65,75.4,75.57,15819.0,67.8061,67.9949,67.7702,67.923,15819.0
2016-05-10 13:35:00,75.53,75.57,75.41,75.56,17724.0,67.887,67.923,67.7792,67.914,17724.0
2016-05-10 13:40:00,75.54,75.57,75.49,75.55,10627.0,67.896,67.923,67.8511,67.905,10627.0
2016-05-10 13:45:00,75.58,75.69,75.54,75.69,15827.0,67.932,68.0308,67.896,68.0308,15827.0
2016-05-10 13:50:00,75.67,75.74,75.63,75.68,14382.0,68.0128,68.0758,67.9769,68.0218,14382.0
2016-05-10 13:55:00,75.68,75.76,75.67,75.71,13667.0,68.0218,68.0937,68.0128,68.0488,13667.0
2016-05-10 14:00:00,75.72,75.76,75.68,75.75,17822.0,68.0578,68.0937,68.0218,68.0848,17822.0
2016-05-10 14:05:00,75.72,75.75,75.64,75.66,12666.0,68.0578,68.0848,67.9859,68.0039,12666.0
2016-05-10 14:10:00,75.65,75.69,75.52,75.52,13028.0,67.9949,68.0308,67.878,67.878,13028.0
2016-05-10 14:15:00,75.56,75.56,75.38,75.39,16398.0,67.914,67.914,67.7522,67.7612,16398.0
2016-05-10 14:20:00,75.38,75.4,75.31,75.37,16772.0,67.7522,67.7702,67.6893,67.7432,16772.0
2016-05-10 14:25:00,75.37,75.5,75.36,75.45,10272.0,67.7432,67.8601,67.7342,67.8151,10272.0
2016-05-10 14:30:00,75.46,75.49,75.38,75.39,14662.0,67.8241,67.8511,67.7522,67.7612,14662.0
2016-05-10 14:35:00,75.4,75.51,75.36,75.5,19741.0,67.7702,67.869,67.7342,67.8601,19741.0
2016-05-10 14:40:00,75.48,75.51,75.44,75.44,12789.0,67.8421,67.869,67.8061,67.8061,12789.0
2016-05-10 14:45:00,75.44,75.48,75.27,75.27,24971.0,67.8061,67.8421,67.6533,67.6533,24971.0
2016-05-10 14:50:00,75.27,75.35,75.26,75.3,12340.0,67.6533,67.7252,67.6443,67.6803,12340.0
2016-05-10 14:55:00,75.28,75.35,75.24,75.24,13056.0,67.6623,67.7252,67.6264,67.6264,13056.0
2016-05-10 15:00:00,75.22,75.34,75.22,75.26,15697.0,67.6084,67.7162,67.6084,67.6443,15697.0
2016-05-10 15:05:00,75.26,75.35,75.26,75.33,20512.0,67.6443,67.7252,67.6443,67.7073,20512.0
2016-05-10 15:10:00,75.32,75.35,75.3,75.32,22584.0,67.6983,67.7252,67.6803,67.6983,22584.0
2016-05-10 15:15:00,75.33,75.34,75.26,75.3,35814.0,67.7073,67.7162,67.6443,67.6803,35814.0
2016-05-10 15:20:00,75.31,75.34,75.29,75.33,23306.0,67.6893,67.7162,67.6713,67.7073,23306.0
2016-05-10 15:25:00,75.34,75.39,75.31,75.33,45795.0,67.7162,67.7612,67.6893,67.7073,45795.0
2016-05-10 15:30:00,75.35,75.37,75.31,75.34,35454.0,67.7252,67.7432,67.6893,67.7162,35454.0
2016-05-10 15:35:00,75.34,75.35,75.33,75.35,33167.0,67.7162,67.7252,67.7073,67.7252,33167.0
2016-05-10 15:40:00,75.35,75.54,75.34,75.48,68886.0,67.7252,67.896,67.7162,67.8421,68886.0
2016-05-10 15:45:00,75.48,75.53,75.43,75.46,41041.0,67.8421,67.887,67.7971,67.8241,41041.0
2016-05-10 15:50:00,75.46,75.5,75.4,75.44,54585.0,67.8241,67.8601,67.7702,67.8061,54585.0
2016-05-10 15:55:00,75.43,75.47,75.36,75.38,99602.0,67.7971,67.8331,67.7342,67.7522,99602.0
2016-05-11 09:30:00,75.6,75.6,75.1,75.35,18749.0,67.9499,67.9499,67.5005,67.7252,18749.0
2016-05-11 09:35:00,75.38,76.02,75.38,76.02,20026.0,67.7522,68.3274,67.7522,68.3274,20026.0
2016-05-11 09:40:00,76.04,76.25,75.82,75.83,17761.0,68.3454,68.5342,68.1477,68.1567,17761.0
2016-05-11 09:45:00,75.82,76.39,75.77,76.26,12318.0,68.1477,68.66,68.1027,68.5431,12318.0
2016-05-11 09:50:00,76.18,76.19,75.92,76.04,7134.0,68.4712,68.4802,68.2376,68.3454,7134.0
2016-05-11 09:55:00,76.02,76.19,75.83,76.19,12194.0,68.3274,68.4802,68.1567,68.4802,12194.0
2016-05-11 10:00:00,76.19,76.24,76.04,76.09,11902.0,68.4802,68.5252,68.3454,68.3903,11902.0
2016-05-11 10:05:00,76.09,76.27,76.02,76.21,15444.0,68.3903,68.5521,68.3274,68.4982,15444.0
2016-05-11 10:10:00,76.19,76.31,76.04,76.26,13481.0,68.4802,68.5881,68.3454,68.5431,13481.0
2016-05-11 10:15:00,76.21,76.3,76.1,76.14,23544.0,68.4982,68.5791,68.3993,68.4353,23544.0
2016-05-11 10:20:00,76.13,76.33,76.11,76.33,15236.0,68.4263,68.6061,68.4083,68.6061,15236.0
2016-05-11 10:25:00,76.32,76.41,76.14,76.37,16587.0,68.5971,68.678,68.4353,68.642,16587.0
2016-05-11 10:30:00,76.36,76.57,76.35,76.53,23195.0,68.633,68.8218,68.624,68.7858,23195.0
2016-05-11 10:35:00,76.54,76.65,76.54,76.55,19310.0,68.7948,68.8937,68.7948,68.8038,19310.0
2016-05-11 10:40:00,76.56,76.63,76.38,76.38,12065.0,68.8128,68.8757,68.651,68.651,12065.0
2016-05-11 10:45:00,76.41,76.42,76.14,76.29,24039.0,68.678,68.687,68.4353,68.5701,24039.0
2016-05-11 10:50:00,76.29,76.37,76.26,76.35,10814.0,68.5701,68.642,68.5431,68.624,10814.0
2016-05-11 10:55:00,76.34,76.51,76.24,76.24,11396.0,68.6151,68.7678,68.5252,68.5252,11396.0
2016-05-11 11:00:00,76.24,76.32,76.08,76.08,22427.0,68.5252,68.5971,68.3814,68.3814,22427.0
2016-05-11 11:05:00,76.06,76.07,75.95,76.07,92900.0,68.3634,68.3724,68.2645,68.3724,92900.0
2016-05-11 11:10:00,76.03,76.13,75.97,76.13,9751.0,68.3364,68.4263,68.2825,68.4263,9751.0
2016-05-11 11:15:00,76.11,76.23,76.07,76.2,8597.0,68.4083,68.5162,68.3724,68.4892,8597.0
2016-05-11 11:20:00,76.21,76.21,75.98,75.99,13230.0,68.4982,68.4982,68.2915,68.3005,13230.0
2016-05-11 11:25:00,75.99,76.01,75.86,75.92,11129.0,68.3005,68.3184,68.1836,68.2376,11129.0
2016-05-11 11:30:00,75.93,75.98,75.89,75.98,5852.0,68.2465,68.2915,68.2106,68.2915,5852.0
2016-05-11 11:35:00,76.01,76.08,75.95,75.96,7801.0,68.3184,68.3814,68.2645,68.2735,7801.0
2016-05-11 11:40:00,75.96,75.98,75.85,75.96,15023.0,68.2735,68.2915,68.1746,68.2735,15023.0
2016-05-11 11:45:00,75.94,75.95,75.88,75.9,15144.0,68.2555,68.2645,68.2016,68.2196,15144.0
2016-05-11 11:50:00,75.9,75.9,75.7,75.73,12666.0,68.2196,68.2196,68.0398,68.0668,12666.0
2016-05-11 11:55:00,75.76,75.76,75.65,75.67,9134.0,68.0937,68.0937,67.9949,68.0128,9134.0
2016-05-11 12:00:00,75.65,75.72,75.64,75.68,7000.0,67.9949,68.0578,67.9859,68.0218,7000.0
2016-05-11 12:05:00,75.7,75.79,75.7,75.76,14773.0,68.0398,68.1207,68.0398,68.0937,14773.0
2016-05-11 12:10:00,75.77,75.81,75.7,75.81,8299.0,68.1027,68.1387,68.0398,68.1387,8299.0
2016-05-11 12:15:00,75.79,75.81,75.72,75.79,10426.0,68.1207,68.1387,68.0578,68.1207,10426.0
2016-05-11 12:20:00,75.79,75.8,75.67,75.7,6682.0,68.1207,68.1297,68.0128,68.0398,6682.0
2016-05-11 12:25:00,75.67,75.77,75.67,75.71,3912.0,68.0128,68.1027,68.0128,68.0488,3912.0
2016-05-11 12:30:00,75.71,75.72,75.61,75.62,5757.0,68.0488,68.0578,67.9589,67.9679,5757.0
2016-05-11 12:35:00,75.63,75.67,75.62,75.63,6014.0,67.9769,68.0128,67.9679,67.9769,6014.0
2016-05-11 12:40:00,75.65,75.67,75.58,75.58,3850.0,67.9949,68.0128,67.932,67.932,3850.0
2016-05-11 12:45:00,75.58,75.58,75.5,75.52,9164.0,67.932,67.932,67.8601,67.878,9164.0
2016-05-11 12:50:00,75.5,75.53,75.47,75.53,5612.0,67.8601,67.887,67.8331,67.887,5612.0
2016-05-11 12:55:00,75.55,75.58,75.52,75.55,7801.0,67.905,67.932,67.878,67.905,7801.0
2016-05-11 13:00:00,75.58,75.6,75.53,75.6,6423.0,67.932,67.9499,67.887,67.9499,6423.0
2016-05-11 13:05:00,75.6,75.67,75.6,75.62,6800.0,67.9499,68.0128,67.9499,67.9679,6800.0
2016-05-11 13:10:00,75.63,75.69,75.62,75.66,10062.0,67.9769,68.0308,67.9679,68.0039,10062.0
2016-05-11 13:15:00,75.65,75.66,75.53,75.55,9270.0,67.9949,68.0039,67.887,67.905,9270.0
2016-05-11 13:20:00,75.57,75.57,75.43,75.45,8401.0,67.923,67.923,67.7971,67.8151,8401.0
2016-05-11 13:25:00,75.45,75.48,75.37,75.48,14409.0,67.8151,67.8421,67.7432,67.8421,14409.0
2016-05-11 13:30:00,75.51,75.52,75.43,75.44,7107.0,67.869,67.878,67.7971,67.8061,7107.0
2016-05-11 13:35:00,75.45,75.48,75.43,75.46,5450.0,67.8151,67.8421,67.7971,67.8241,5450.0
2016-05-11 13:40:00,75.45,75.46,75.31,75.31,7721.0,67.8151,67.8241,67.6893,67.6893,7721.0
2016-05-11 13:45:00,75.31,75.38,75.28,75.32,8356.0,67.6893,67.7522,67.6623,67.6983,8356.0
2016-05-11 13:50:00,75.33,75.34,75.29,75.3,5025.0,67.7073,67.7162,67.6713,67.6803,5025.0
2016-05-11 13:55:00,75.31,75.36,75.24,75.24,6863.0,67.6893,67.7342,67.6264,67.6264,6863.0
2016-05-11 14:00:00,75.24,75.25,75.18,75.24,6622.0,67.6264,67.6353,67.5724,67.6264,6622.0
2016-05-11 14:05:00,75.23,75.24,75.16,75.17,28582.0,67.6174,67.6264,67.5545,67.5634,28582.0
2016-05-11 14:10:00,75.16,75.28,75.12,75.27,6979.0,67.5545,67.6623,67.5185,67.6533,6979.0
2016-05-11 14:15:00,75.25,75.25,75.12,75.13,16039.0,67.6353,67.6353,67.5185,67.5275,16039.0
2016-05-11 14:20:00,75.13,75.24,75.1,75.23,8215.0,67.5275,67.6264,67.5005,67.6174,8215.0
2016-05-11 14:25:00,75.21,75.21,75.07,75.21,10230.0,67.5994,67.5994,67.4736,67.5994,10230.0
2016-05-11 14:30:00,75.21,75.21,75.09,75.1,13870.0,67.5994,67.5994,67.4915,67.5005,13870.0
2016-05-11 14:35:00,75.1,75.2,75.08,75.15,8886.0,67.5005,67.5904,67.4826,67.5455,8886.0
2016-05-11 14:40:00,75.15,75.21,75.12,75.21,9529.0,67.5455,67.5994,67.5185,67.5994,9529.0
2016-05-11 14:45:00,75.18,75.18,75.04,75.06,11802.0,67.5724,67.5724,67.4466,67.4646,11802.0
2016-05-11 14:50:00,75.05,75.1,75.0,75.0,6548.0,67.4556,67.5005,67.4106,67.4106,6548.0
2016-05-11 14:55:00,75.0,75.0,74.85,74.93,12103.0,67.4106,67.4106,67.2758,67.3477,12103.0
2016-05-11 15:00:00,74.94,75.03,74.93,74.99,8965.0,67.3567,67.4376,67.3477,67.4017,8965.0
2016-05-11 15:05:00,74.99,75.12,74.99,75.05,27458.0,67.4017,67.5185,67.4017,67.4556,27458.0
2016-05-11 15:10:00,75.06,75.1,75.02,75.03,11743.0,67.4646,67.5005,67.4286,67.4376,11743.0
2016-05-11 15:15:00,75.03,75.09,74.98,74.98,17830.0,67.4376,67.4915,67.3927,67.3927,17830.0
2016-05-11 15:20:00,74.97,75.01,74.93,75.0,33645.0,67.3837,67.4196,67.3477,67.4106,33645.0
2016-05-11 15:25:00,75.01,75.07,75.01,75.05,18977.0,67.4196,67.4736,67.4196,67.4556,18977.0
2016-05-11 15:30:00,75.06,75.12,75.03,75.12,20802.0,67.4646,67.5185,67.4376,67.5185,20802.0
2016-05-11 15:35:00,75.11,75.13,75.07,75.09,20593.0,67.5095,67.5275,67.4736,67.4915,20593.0
2016-05-11 15:40:00,75.1,75.12,75.01,75.01,29044.0,67.5005,67.5185,67.4196,67.4196,29044.0
2016-05-11 15:45:00,75.0,75.13,75.0,75.07,37359.0,67.4106,67.5275,67.4106,67.4736,37359.0
2016-05-11 15:50:00,75.05,75.11,75.04,75.07,26960.0,67.4556,67.5095,67.4466,67.4736,26960.0
2016-05-11 15:55:00,75.09,75.16,75.08,75.12,106251.0,67.4915,67.5545,67.4826,67.5185,106251.0
2016-05-12 09:30:00,75.64,75.82,75.45,75.82,24533.0,67.9859,68.1477,67.8151,68.1477,24533.0
2016-05-12 09:35:00,75.71,76.04,75.65,75.67,28054.0,68.0488,68.3454,67.9949,68.0128,28054.0
2016-05-12 09:40:00,75.74,76.33,75.7,76.29,13601.0,68.0758,68.6061,68.0398,68.5701,13601.0
2016-05-12 09:45:00,76.32,76.41,76.13,76.25,16771.0,68.5971,68.678,68.4263,68.5342,16771.0
2016-05-12 09:50:00,76.2,76.48,76.17,76.3,21167.0,68.4892,68.7409,68.4623,68.5791,21167.0
2016-05-12 09:55:00,76.31,76.39,76.19,76.28,41458.0,68.5881,68.66,68.4802,68.5611,41458.0
2016-05-12 10:00:00,76.27,76.36,76.08,76.22,24605.0,68.5521,68.633,68.3814,68.5072,24605.0
2016-05-12 10:05:00,76.21,76.47,76.21,76.41,19786.0,68.4982,68.7319,68.4982,68.678,19786.0
2016-05-12 10:10:00,76.38,76.47,76.35,76.44,15978.0,68.651,68.7319,68.624,68.7049,15978.0
2016-05-12 10:15:00,76.44,76.53,76.25,76.26,34394.0,68.7049,68.7858,68.5342,68.5431,34394.0
2016-05-12 10:20:00,76.26,76.43,76.26,76.36,14485.0,68.5431,68.6959,68.5431,68.633,14485.0
2016-05-12 10:25:00,76.39,76.47,76.33,76.4,26417.0,68.66,68.7319,68.6061,68.669,26417.0
2016-05-12 10:30:00,76.39,76.41,76.2,76.29,13651.0,68.66,68.678,68.4892,68.5701,13651.0
2016-05-12 10:35:00,76.29,76.33,76.21,76.3,21592.0,68.5701,68.6061,68.4982,68.5791,21592.0
2016-05-12 10:40:00,76.28,76.3,76.13,76.13,24295.0,68.5611,68.5791,68.4263,68.4263,24295.0
2016-05-12 10:45:00,76.11,76.18,76.07,76.13,26307.0,68.4083,68.4712,68.3724,68.4263,26307.0
2016-05-12 10:50:00,76.11,76.28,76.09,76.1,33542.0,68.4083,68.5611,68.3903,68.3993,33542.0
2016-05-12 10:55:00,76.08,76.08,75.87,75.97,30222.0,68.3814,68.3814,68.1926,68.2825,30222.0
2016-05-12 11:00:00,75.98,76.05,75.84,75.9,43259.0,68.2915,68.3544,68.1656,68.2196,43259.0
2016-05-12 11:05:00,75.9,75.91,75.76,75.8,11377.0,68.2196,68.2286,68.0937,68.1297,11377.0
2016-05-12 11:10:00,75.78,75.8,75.73,75.77,16418.0,68.1117,68.1297,68.0668,68.1027,16418.0
2016-05-12 11:15:00,75.77,75.77,75.48,75.65,26941.0,68.1027,68.1027,67.8421,67.9949,26941.0
2016-05-12 11:20:00,75.63,75.77,75.63,75.74,10916.0,67.9769,68.1027,67.9769,68.0758,10916.0
2016-05-12 11:25:00,75.71,75.93,75.71,75.92,16060.0,68.0488,68.2465,68.0488,68.2376,16060.0
2016-05-12 11:30:00,75.9,76.28,75.87,76.12,35034.0,68.2196,68.5611,68.1926,68.4173,35034.0
2016-05-12 11:35:00,76.12,76.19,76.05,76.06,7661.0,68.4173,68.4802,68.3544,68.3634,7661.0
2016-05-12 11:40:00,76.05,76.05,75.91,75.92,14731.0,68.3544,68.3544,68.2286,68.2376,14731.0
2016-05-12 11:45:00,75.9,76.1,75.88,76.01,14953.0,68.2196,68.3993,68.2016,68.3184,14953.0
2016-05-12 11:50:00,76.03,76.1,75.98,76.01,20559.0,68.3364,68.3993,68.2915,68.3184,20559.0
2016-05-12 11:55:00,75.99,76.0,75.86,75.92,17544.0,68.3005,68.3095,68.1836,68.2376,17544.0
2016-05-12 12:00:00,75.86,75.94,75.75,75.88,10946.0,68.1836,68.2555,68.0848,68.2016,10946.0
2016-05-12 12:05:00,75.87,76.06,75.87,76.06,13843.0,68.1926,68.3634,68.1926,68.3634,13843.0
2016-05-12 12:10:00,76.06,76.06,75.99,76.04,14789.0,68.3634,68.3634,68.3005,68.3454,14789.0
2016-05-12 12:15:00,76.05,76.17,76.03,76.17,15906.0,68.3544,68.4623,68.3364,68.4623,15906.0
2016-05-12 12:20:00,76.18,76.31,76.12,76.29,13097.0,68.4712,68.5881,68.4173,68.5701,13097.0
2016-05-12 12:25:00,76.29,76.33,76.12,76.12,6396.0,68.5701,68.6061,68.4173,68.4173,6396.0
2016-05-12 12:30:00,76.12,76.16,76.04,76.04,6898.0,68.4173,68.4533,68.3454,68.3454,6898.0
2016-05-12 12:35:00,76.03,76.08,76.0,76.08,12600.0,68.3364,68.3814,68.3095,68.3814,12600.0
2016-05-12 12:40:00,76.08,76.18,76.02,76.14,7686.0,68.3814,68.4712,68.3274,68.4353,7686.0
2016-05-12 12:45:00,76.16,76.25,76.16,76.24,11352.0,68.4533,68.5342,68.4533,68.5252,11352.0
2016-05-12 12:50:00,76.22,76.24,76.16,76.17,6800.0,68.5072,68.5252,68.4533,68.4623,6800.0
2016-05-12 12:55:00,76.17,76.25,76.17,76.25,10111.0,68.4623,68.5342,68.4623,68.5342,10111.0
2016-05-12 13:00:00,76.3,76.6,76.3,76.55,43311.0,68.5791,68.8487,68.5791,68.8038,43311.0
2016-05-12 13:05:00,76.56,76.56,76.34,76.37,10836.0,68.8128,68.8128,68.6151,68.642,10836.0
2016-05-12 13:10:00,76.34,76.37,76.27,76.34,15119.0,68.6151,68.642,68.5521,68.6151,15119.0
2016-05-12 13:15:00,76.37,76.4,76.22,76.33,15378.0,68.642,68.669,68.5072,68.6061,15378.0
2016-05-12 13:20:00,76.31,76.35,76.17,76.33,19404.0,68.5881,68.624,68.4623,68.6061,19404.0
2016-05-12 13:25:00,76.32,76.36,76.23,76.32,11053.0,68.5971,68.633,68.5162,68.5971,11053.0
2016-05-12 13:30:00,76.33,76.33,76.2,76.23,7900.0,68.6061,68.6061,68.4892,68.5162,7900.0
2016-05-12 13:35:00,76.22,76.23,76.14,76.16,9176.0,68.5072,68.5162,68.4353,68.4533,9176.0
2016-05-12 13:40:00,76.16,76.31,76.15,76.28,12238.0,68.4533,68.5881,68.4443,68.5611,12238.0
2016-05-12 13:45:00,76.29,76.56,76.29,76.55,9285.0,68.5701,68.8128,68.5701,68.8038,9285.0
2016-05-12 13:50:00,76.56,76.58,76.48,76.48,11476.0,68.8128,68.8308,68.7409,68.7409,11476.0
2016-05-12 13:55:00,76.49,76.69,76.49,76.69,19181.0,68.7499,68.9296,68.7499,68.9296,19181.0
2016-05-12 14:00:00,76.67,76.77,76.64,76.69,20313.0,68.9117,69.0015,68.8847,68.9296,20313.0
2016-05-12 14:05:00,76.68,76.8,76.66,76.77,15915.0,68.9206,69.0285,68.9027,69.0015,15915.0
2016-05-12 14:10:00,76.77,77.0,76.75,76.95,30186.0,69.0015,69.2083,68.9836,69.1633,30186.0
2016-05-12 14:15:00,76.94,76.94,76.77,76.82,30970.0,69.1543,69.1543,69.0015,69.0465,30970.0
2016-05-12 14:20:00,76.82,76.85,76.76,76.83,33705.0,69.0465,69.0734,68.9925,69.0555,33705.0
2016-05-12 14:25:00,76.84,76.85,76.75,76.76,31711.0,69.0645,69.0734,68.9836,68.9925,31711.0
2016-05-12 14:30:00,76.77,76.84,76.7,76.78,30454.0,69.0015,69.0645,68.9386,69.0105,30454.0
2016-05-12 14:35:00,76.76,76.76,76.65,76.66,22035.0,68.9925,68.9925,68.8937,68.9027,22035.0
2016-05-12 14:40:00,76.66,76.76,76.66,76.75,11878.0,68.9027,68.9925,68.9027,68.9836,11878.0
2016-05-12 14:45:00,76.75,77.05,76.71,77.05,28284.0,68.9836,69.2532,68.9476,69.2532,28284.0
2016-05-12 14:50:00,77.06,77.15,77.04,77.05,23962.0,69.2622,69.3431,69.2442,69.2532,23962.0
2016-05-12 14:55:00,77.03,77.13,76.98,77.13,23051.0,69.2352,69.3251,69.1903,69.3251,23051.0
2016-05-12 15:00:00,77.12,77.12,76.94,76.95,20542.0,69.3161,69.3161,69.1543,69.1633,20542.0
2016-05-12 15:05:00,76.95,77.14,76.95,77.09,16219.0,69.1633,69.3341,69.1633,69.2892,16219.0
2016-05-12 15:10:00,77.09,77.13,77.07,77.13,18558.0,69.2892,69.3251,69.2712,69.3251,18558.0
2016-05-12 15:15:00,77.13,77.15,77.01,77.07,17424.0,69.3251,69.3431,69.2173,69.2712,17424.0
2016-05-12 15:20:00,77.1,77.14,77.06,77.1,29519.0,69.2981,69.3341,69.2622,69.2981,29519.0
2016-05-12 15:25:00,77.11,77.16,77.03,77.08,46531.0,69.3071,69.3521,69.2352,69.2802,46531.0
2016-05-12 15:30:00,77.08,77.15,77.04,77.07,45974.0,69.2802,69.3431,69.2442,69.2712,45974.0
2016-05-12 15:35:00,77.06,77.07,77.01,77.01,48871.0,69.2622,69.2712,69.2173,69.2173,48871.0
2016-05-12 15:40:00,77.02,77.05,76.93,76.99,63143.0,69.2262,69.2532,69.1453,69.1993,63143.0
2016-05-12 15:45:00,76.98,77.09,76.98,77.09,66805.0,69.1903,69.2892,69.1903,69.2892,66805.0
2016-05-12 15:50:00,77.08,77.09,76.96,76.98,70932.0,69.2802,69.2892,69.1723,69.1903,70932.0
2016-05-12 15:55:00,76.99,77.03,76.88,77.02,103294.0,69.1993,69.2352,69.1004,69.2262,103294.0
2016-05-13 09:30:00,76.95,77.42,76.39,77.11,40438.0,69.1633,69.5858,68.66,69.3071,40438.0
2016-05-13 09:35:00,77.18,77.67,77.18,77.57,19581.0,69.37,69.8105,69.37,69.7206,19581.0
2016-05-13 09:40:00,77.59,77.79,77.48,77.7,41819.0,69.7386,69.9183,69.6397,69.8374,41819.0
2016-05-13 09:45:00,77.71,77.87,77.52,77.7,39991.0,69.8464,69.9902,69.6756,69.8374,39991.0
2016-05-13 09:50:00,77.71,77.77,77.44,77.56,29270.0,69.8464,69.9003,69.6037,69.7116,29270.0
2016-05-13 09:55:00,77.55,77.72,77.53,77.63,32497.0,69.7026,69.8554,69.6846,69.7745,32497.0
2016-05-13 10:00:00,77.61,77.7,77.4,77.48,40247.0,69.7565,69.8374,69.5678,69.6397,40247.0
2016-05-13 10:05:00,77.47,77.5,76.92,77.16,57881.0,69.6307,69.6577,69.1364,69.3521,57881.0
2016-05-13 10:10:00,77.16,77.2,76.91,77.15,53660.0,69.3521,69.388,69.1274,69.3431,53660.0
2016-05-13 10:15:00,77.17,77.28,77.09,77.28,11333.0,69.3611,69.4599,69.2892,69.4599,11333.0
2016-05-13 10:20:00,77.24,77.26,77.01,77.06,16820.0,69.424,69.442,69.2173,69.2622,16820.0
2016-05-13 10:25:00,77.08,77.22,76.94,76.97,16446.0,69.2802,69.406,69.1543,69.1813,16446.0
2016-05-13 10:30:00,76.92,76.92,76.65,76.71,9376.0,69.1364,69.1364,68.8937,68.9476,9376.0
2016-05-13 10:35:00,76.71,76.71,76.53,76.58,7000.0,68.9476,68.9476,68.7858,68.8308,7000.0
2016-05-13 10:40:00,76.59,76.7,76.39,76.41,6810.0,68.8398,68.9386,68.66,68.678,6810.0
2016-05-13 10:45:00,76.42,76.58,76.38,76.47,7301.0,68.687,68.8308,68.651,68.7319,7301.0
2016-05-13 10:50:00,76.48,76.66,76.48,76.53,6696.0,68.7409,68.9027,68.7409,68.7858,6696.0
2016-05-13 10:55:00,76.51,76.56,76.35,76.5,5811.0,68.7678,68.8128,68.624,68.7589,5811.0
2016-05-13 11:00:00,76.56,76.79,76.53,76.73,7500.0,68.8128,69.0195,68.7858,68.9656,7500.0
2016-05-13 11:05:00,76.72,76.87,76.72,76.85,8425.0,68.9566,69.0914,68.9566,69.0734,8425.0
2016-05-13 11:10:00,76.89,76.99,76.89,76.9,8775.0,69.1094,69.1993,69.1094,69.1184,8775.0
2016-05-13 11:15:00,76.91,77.0,76.86,76.99,7933.0,69.1274,69.2083,69.0824,69.1993,7933.0
2016-05-13 11:20:00,77.02,77.06,76.96,76.99,6003.0,69.2262,69.2622,69.1723,69.1993,6003.0
2016-05-13 11:25:00,77.0,77.11,76.96,77.07,17648.0,69.2083,69.3071,69.1723,69.2712,17648.0
2016-05-13 11:30:00,77.1,77.11,76.96,76.96,9572.0,69.2981,69.3071,69.1723,69.1723,9572.0
2016-05-13 11:35:00,76.97,76.97,76.78,76.83,7685.0,69.1813,69.1813,69.0105,69.0555,7685.0
2016-05-13 11:40:00,76.82,76.82,76.69,76.74,6530.0,69.0465,69.0465,68.9296,68.9746,6530.0
2016-05-13 11:45:00,76.72,76.73,76.67,76.68,3800.0,68.9566,68.9656,68.9117,68.9206,3800.0
2016-05-13 11:50:00,76.65,76.65,76.52,76.57,6453.0,68.8937,68.8937,68.7768,68.8218,6453.0
2016-05-13 11:55:00,76.55,76.6,76.45,76.45,11158.0,68.8038,68.8487,68.7139,68.7139,11158.0
2016-05-13 12:00:00,76.46,76.49,76.37,76.44,10396.0,68.7229,68.7499,68.642,68.7049,10396.0
2016-05-13 12:05:00,76.46,76.5,76.4,76.4,3275.0,68.7229,68.7589,68.669,68.669,3275.0
2016-05-13 12:10:00,76.42,76.46,76.39,76.4,4072.0,68.687,68.7229,68.66,68.669,4072.0
2016-05-13 12:15:00,76.41,76.42,76.36,76.42,3900.0,68.678,68.687,68.633,68.687,3900.0
2016-05-13 12:20:00,76.38,76.59,76.35,76.58,7779.0,68.651,68.8398,68.624,68.8308,7779.0
2016-05-13 12:25:00,76.59,76.66,76.56,76.64,4952.0,68.8398,68.9027,68.8128,68.8847,4952.0
2016-05-13 12:30:00,76.63,76.63,76.48,76.48,3900.0,68.8757,68.8757,68.7409,68.7409,3900.0
2016-05-13 12:35:00,76.5,76.6,76.4,76.4,3250.0,68.7589,68.8487,68.669,68.669,3250.0
2016-05-13 12:40:00,76.39,76.41,76.32,76.4,10660.0,68.66,68.678,68.5971,68.669,10660.0
2016-05-13 12:45:00,76.38,76.53,76.38,76.5,4510.0,68.651,68.7858,68.651,68.7589,4510.0
2016-05-13 12:50:00,76.51,76.59,76.51,76.55,3851.0,68.7678,68.8398,68.7678,68.8038,3851.0
2016-05-13 12:55:00,76.55,76.55,76.18,76.18,13338.0,68.8038,68.8038,68.4712,68.4712,13338.0
2016-05-13 13:00:00,76.18,76.41,76.18,76.41,8004.0,68.4712,68.678,68.4712,68.678,8004.0
2016-05-13 13:05:00,76.4,76.41,76.27,76.31,8300.0,68.669,68.678,68.5521,68.5881,8300.0
2016-05-13 13:10:00,76.33,76.39,76.29,76.32,5892.0,68.6061,68.66,68.5701,68.5971,5892.0
2016-05-13 13:15:00,76.3,76.41,76.24,76.34,12939.0,68.5791,68.678,68.5252,68.6151,12939.0
2016-05-13 13:20:00,76.33,76.33,76.1,76.13,7108.0,68.6061,68.6061,68.3993,68.4263,7108.0
2016-05-13 13:25:00,76.17,76.18,76.11,76.14,3920.0,68.4623,68.4712,68.4083,68.4353,3920.0
2016-05-13 13:30:00,76.11,76.18,76.09,76.13,6291.0,68.4083,68.4712,68.3903,68.4263,6291.0
2016-05-13 13:35:00,76.14,76.16,76.04,76.15,10786.0,68.4353,68.4533,68.3454,68.4443,10786.0
2016-05-13 13:40:00,76.13,76.3,76.13,76.29,16398.0,68.4263,68.5791,68.4263,68.5701,16398.0
2016-05-13 13:45:00,76.3,76.31,76.15,76.15,9947.0,68.5791,68.5881,68.4443,68.4443,9947.0
2016-05-13 13:50:00,76.12,76.14,76.03,76.13,7752.0,68.4173,68.4353,68.3364,68.4263,7752.0
2016-05-13 13:55:00,76.11,76.16,76.06,76.15,12499.0,68.4083,68.4533,68.3634,68.4443,12499.0
2016-05-13 14:00:00,76.16,76.22,76.1,76.2,12330.0,68.4533,68.5072,68.3993,68.4892,12330.0
2016-05-13 14:05:00,76.18,76.2,76.08,76.17,15583.0,68.4712,68.4892,68.3814,68.4623,15583.0
2016-05-13 14:10:00,76.15,76.16,76.07,76.13,7393.0,68.4443,68.4533,68.3724,68.4263,7393.0
2016-05-13 14:15:00,76.13,76.14,76.01,76.06,9819.0,68.4263,68.4353,68.3184,68.3634,9819.0
2016-05-13 14:20:00,76.06,76.06,75.77,75.85,16295.0,68.3634,68.3634,68.1027,68.1746,16295.0
2016-05-13 14:25:00,75.85,75.97,75.8,75.97,19672.0,68.1746,68.2825,68.1297,68.2825,19672.0
2016-05-13 14:30:00,75.95,75.99,75.88,75.91,7997.0,68.2645,68.3005,68.2016,68.2286,7997.0
2016-05-13 14:35:00,75.89,75.97,75.82,75.83,6198.0,68.2106,68.2825,68.1477,68.1567,6198.0
2016-05-13 14:40:00,75.82,75.82,75.7,75.73,6243.0,68.1477,68.1477,68.0398,68.0668,6243.0
2016-05-13 14:45:00,75.74,75.81,75.73,75.78,4600.0,68.0758,68.1387,68.0668,68.1117,4600.0
2016-05-13 14:50:00,75.77,75.82,75.77,75.81,19703.0,68.1027,68.1477,68.1027,68.1387,19703.0
2016-05-13 14:55:00,75.81,75.86,75.76,75.86,36078.0,68.1387,68.1836,68.0937,68.1836,36078.0
2016-05-13 15:00:00,75.87,75.91,75.81,75.84,17567.0,68.1926,68.2286,68.1387,68.1656,17567.0
2016-05-13 15:05:00,75.83,75.85,75.69,75.69,7949.0,68.1567,68.1746,68.0308,68.0308,7949.0
2016-05-13 15:10:00,75.68,75.88,75.67,75.87,40360.0,68.0218,68.2016,68.0128,68.1926,40360.0
2016-05-13 15:15:00,75.87,75.87,75.79,75.8,39958.0,68.1926,68.1926,68.1207,68.1297,39958.0
2016-05-13 15:20:00,75.81,75.9,75.8,75.89,27429.0,68.1387,68.2196,68.1297,68.2106,27429.0
2016-05-13 15:25:00,75.9,75.9,75.76,75.76,34967.0,68.2196,68.2196,68.0937,68.0937,34967.0
2016-05-13 15:30:00,75.76,75.9,75.73,75.9,27263.0,68.0937,68.2196,68.0668,68.2196,27263.0
2016-05-13 15:35:00,75.89,75.9,75.85,75.89,32895.0,68.2106,68.2196,68.1746,68.2106,32895.0
2016-05-13 15:40:00,75.9,75.9,75.85,75.85,61271.0,68.2196,68.2196,68.1746,68.1746,61271.0
2016-05-13 15:45:00,75.84,75.85,75.74,75.85,42187.0,68.1656,68.1746,68.0758,68.1746,42187.0
2016-05-13 15:50:00,75.83,75.84,75.68,75.68,82707.0,68.1567,68.1656,68.0218,68.0218,82707.0
2016-05-13 15:55:00,75.68,75.7,75.63,75.64,114708.0,68.0218,68.0398,67.9769,67.9859,114708.0
2016-05-16 09:30:00,75.55,76.11,75.49,75.9,30343.0,67.905,68.4083,67.8511,68.2196,30343.0
2016-05-16 09:35:00,75.82,76.1,75.65,75.78,36060.0,68.1477,68.3993,67.9949,68.1117,36060.0
2016-05-16 09:40:00,75.81,75.88,75.76,75.77,4213.0,68.1387,68.2016,68.0937,68.1027,4213.0
2016-05-16 09:45:00,75.83,75.89,75.64,75.79,19521.0,68.1567,68.2106,67.9859,68.1207,19521.0
2016-05-16 09:50:00,75.79,75.84,75.64,75.65,11445.0,68.1207,68.1656,67.9859,67.9949,11445.0
2016-05-16 09:55:00,75.68,75.76,75.66,75.7,7350.0,68.0218,68.0937,68.0039,68.0398,7350.0
2016-05-16 10:00:00,75.7,75.81,75.62,75.72,16324.0,68.0398,68.1387,67.9679,68.0578,16324.0
2016-05-16 10:05:00,75.73,76.03,75.73,75.95,15232.0,68.0668,68.3364,68.0668,68.2645,15232.0
2016-05-16 10:10:00,75.94,76.2,75.94,76.19,9377.0,68.2555,68.4892,68.2555,68.4802,9377.0
2016-05-16 10:15:00,76.15,76.15,75.76,75.92,11605.0,68.4443,68.4443,68.0937,68.2376,11605.0
2016-05-16 10:20:00,75.91,76.33,75.89,76.32,15593.0,68.2286,68.6061,68.2106,68.5971,15593.0
2016-05-16 10:25:00,76.27,76.5,76.23,76.49,18568.0,68.5521,68.7589,68.5162,68.7499,18568.0
2016-05-16 10:30:00,76.49,76.57,76.3,76.32,10903.0,68.7499,68.8218,68.5791,68.5971,10903.0
2016-05-16 10:35:00,76.33,76.42,76.26,76.29,12108.0,68.6061,68.687,68.5431,68.5701,12108.0
2016-05-16 10:40:00,76.28,76.28,76.12,76.13,17135.0,68.5611,68.5611,68.4173,68.4263,17135.0
2016-05-16 10:45:00,76.08,76.19,76.05,76.16,11466.0,68.3814,68.4802,68.3544,68.4533,11466.0
2016-05-16 10:50:00,76.17,76.28,76.14,76.16,10908.0,68.4623,68.5611,68.4353,68.4533,10908.0
2016-05-16 10:55:00,76.16,76.24,76.14,76.23,11000.0,68.4533,68.5252,68.4353,68.5162,11000.0
2016-05-16 11:00:00,76.22,76.44,76.22,76.43,25576.0,68.5072,68.7049,68.5072,68.6959,25576.0
2016-05-16 11:05:00,76.45,76.53,76.45,76.46,12386.0,68.7139,68.7858,68.7139,68.7229,12386.0
2016-05-16 11:10:00,76.47,76.48,76.3,76.35,19660.0,68.7319,68.7409,68.5791,68.624,19660.0
2016-05-16 11:15:00,76.32,76.47,76.31,76.39,13400.0,68.5971,68.7319,68.5881,68.66,13400.0
2016-05-16 11:20:00,76.42,76.43,76.35,76.4,8058.0,68.687,68.6959,68.624,68.669,8058.0
2016-05-16 11:25:00,76.4,76.6,76.4,76.59,9445.0,68.669,68.8487,68.669,68.8398,9445.0
2016-05-16 11:30:00,76.58,76.64,76.51,76.51,7556.0,68.8308,68.8847,68.7678,68.7678,7556.0
2016-05-16 11:35:00,76.5,76.54,76.44,76.46,6384.0,68.7589,68.7948,68.7049,68.7229,6384.0
2016-05-16 11:40:00,76.47,76.52,76.47,76.52,3306.0,68.7319,68.7768,68.7319,68.7768,3306.0
2016-05-16 11:45:00,76.52,76.56,76.47,76.48,3545.0,68.7768,68.8128,68.7319,68.7409,3545.0
2016-05-16 11:50:00,76.49,76.55,76.45,76.47,4502.0,68.7499,68.8038,68.7139,68.7319,4502.0
2016-05-16 11:55:00,76.47,76.57,76.47,76.57,3195.0,68.7319,68.8218,68.7319,68.8218,3195.0
2016-05-16 12:00:00,76.58,76.64,76.42,76.42,9901.0,68.8308,68.8847,68.687,68.687,9901.0
2016-05-16 12:05:00,76.42,76.42,76.33,76.36,8715.0,68.687,68.687,68.6061,68.633,8715.0
2016-05-16 12:10:00,76.37,76.37,76.3,76.32,6537.0,68.642,68.642,68.5791,68.5971,6537.0
2016-05-16 12:15:00,76.32,76.33,76.29,76.31,4787.0,68.5971,68.6061,68.5701,68.5881,4787.0
2016-05-16 12:20:00,76.3,76.31,76.26,76.28,3675.0,68.5791,68.5881,68.5431,68.5611,3675.0
2016-05-16 12:25:00,76.27,76.37,76.25,76.27,6499.0,68.5521,68.642,68.5342,68.5521,6499.0
2016-05-16 12:30:00,76.27,76.29,76.21,76.24,8273.0,68.5521,68.5701,68.4982,68.5252,8273.0
2016-05-16 12:35:00,76.24,76.31,76.24,76.3,7350.0,68.5252,68.5881,68.5252,68.5791,7350.0
2016-05-16 12:40:00,76.31,76.39,76.31,76.37,6085.0,68.5881,68.66,68.5881,68.642,6085.0
2016-05-16 12:45:00,76.36,76.36,76.28,76.3,4400.0,68.633,68.633,68.5611,68.5791,4400.0
2016-05-16 12:50:00,76.31,76.36,76.28,76.32,6959.0,68.5881,68.633,68.5611,68.5971,6959.0
2016-05-16 12:55:00,76.35,76.42,76.32,76.4,9726.0,68.624,68.687,68.5971,68.669,9726.0
2016-05-16 13:00:00,76.41,76.46,76.4,76.4,12884.0,68.678,68.7229,68.669,68.669,12884.0
2016-05-16 13:05:00,76.4,76.52,76.4,76.44,15240.0,68.669,68.7768,68.669,68.7049,15240.0
2016-05-16 13:10:00,76.46,76.47,76.39,76.4,4207.0,68.7229,68.7319,68.66,68.669,4207.0
2016-05-16 13:15:00,76.41,76.51,76.4,76.49,4424.0,68.678,68.7678,68.669,68.7499,4424.0
2016-05-16 13:20:00,76.53,76.54,76.45,76.46,1301.0,68.7858,68.7948,68.7139,68.7229,1301.0
2016-05-16 13:25:00,76.45,76.48,76.41,76.47,4468.0,68.7139,68.7409,68.678,68.7319,4468.0
2016-05-16 13:30:00,76.47,76.49,76.22,76.23,30004.0,68.7319,68.7499,68.5072,68.5162,30004.0
2016-05-16 13:35:00,76.24,76.32,76.23,76.29,5322.0,68.5252,68.5971,68.5162,68.5701,5322.0
2016-05-16 13:40:00,76.25,76.34,76.23,76.3,4492.0,68.5342,68.6151,68.5162,68.5791,4492.0
2016-05-16 13:45:00,76.29,76.35,76.28,76.31,6414.0,68.5701,68.624,68.5611,68.5881,6414.0
2016-05-16 13:50:00,76.29,76.33,76.29,76.31,4318.0,68.5701,68.6061,68.5701,68.5881,4318.0
2016-05-16 13:55:00,76.32,76.38,76.32,76.36,3150.0,68.5971,68.651,68.5971,68.633,3150.0
2016-05-16 14:00:00,76.37,76.54,76.34,76.54,4100.0,68.642,68.7948,68.6151,68.7948,4100.0
2016-05-16 14:05:00,76.56,76.61,76.48,76.56,7401.0,68.8128,68.8577,68.7409,68.8128,7401.0
2016-05-16 14:10:00,76.57,76.8,76.56,76.78,49469.0,68.8218,69.0285,68.8128,69.0105,49469.0
2016-05-16 14:15:00,76.79,76.8,76.7,76.73,9293.0,69.0195,69.0285,68.9386,68.9656,9293.0
2016-05-16 14:20:00,76.72,76.86,76.7,76.82,8973.0,68.9566,69.0824,68.9386,69.0465,8973.0
2016-05-16 14:25:00,76.81,76.86,76.79,76.84,8256.0,69.0375,69.0824,69.0195,69.0645,8256.0
2016-05-16 14:30:00,76.82,76.83,76.78,76.8,3570.0,69.0465,69.0555,69.0105,69.0285,3570.0
2016-05-16 14:35:00,76.8,76.81,76.67,76.74,7471.0,69.0285,69.0375,68.9117,68.9746,7471.0
2016-05-16 14:40:00,76.75,76.78,76.73,76.77,3569.0,68.9836,69.0105,68.9656,69.0015,3569.0
2016-05-16 14:45:00,76.76,76.82,76.75,76.82,4299.0,68.9925,69.0465,68.9836,69.0465,4299.0
2016-05-16 14:50:00,76.79,76.79,76.73,76.75,7409.0,69.0195,69.0195,68.9656,68.9836,7409.0
2016-05-16 14:55:00,76.75,76.82,76.75,76.81,5152.0,68.9836,69.0465,68.9836,69.0375,5152.0
2016-05-16 15:00:00,76.8,76.88,76.8,76.86,5759.0,69.0285,69.1004,69.0285,69.0824,5759.0
2016-05-16 15:05:00,76.85,76.93,76.85,76.92,7845.0,69.0734,69.1453,69.0734,69.1364,7845.0
2016-05-16 15:10:00,76.92,76.92,76.81,76.81,6423.0,69.1364,69.1364,69.0375,69.0375,6423.0
2016-05-16 15:15:00,76.82,76.82,76.77,76.79,27316.0,69.0465,69.0465,69.0015,69.0195,27316.0
2016-05-16 15:20:00,76.79,76.91,76.78,76.89,8571.0,69.0195,69.1274,69.0105,69.1094,8571.0
2016-05-16 15:25:00,76.9,76.9,76.82,76.83,6437.0,69.1184,69.1184,69.0465,69.0555,6437.0
2016-05-16 15:30:00,76.84,76.86,76.69,76.73,15936.0,69.0645,69.0824,68.9296,68.9656,15936.0
2016-05-16 15:35:00,76.73,76.83,76.71,76.79,13071.0,68.9656,69.0555,68.9476,69.0195,13071.0
2016-05-16 15:40:00,76.76,76.85,76.75,76.85,20572.0,68.9925,69.0734,68.9836,69.0734,20572.0
2016-05-16 15:45:00,76.85,76.94,76.63,76.69,76478.0,69.0734,69.1543,68.8757,68.9296,76478.0
2016-05-16 15:50:00,76.68,76.7,76.61,76.66,28159.0,68.9206,68.9386,68.8577,68.9027,28159.0
2016-05-16 15:55:00,76.67,76.7,76.6,76.66,50244.0,68.9117,68.9386,68.8487,68.9027,50244.0
2016-05-17 09:30:00,76.67,77.26,76.65,77.26,23182.0,68.9117,69.442,68.8937,69.442,23182.0
2016-05-17 09:35:00,77.29,77.35,76.42,76.65,32117.0,69.4689,69.5228,68.687,68.8937,32117.0
2016-05-17 09:40:00,76.63,76.63,76.29,76.29,20845.0,68.8757,68.8757,68.5701,68.5701,20845.0
2016-05-17 09:45:00,76.28,76.58,76.1,76.57,10007.0,68.5611,68.8308,68.3993,68.8218,10007.0
2016-05-17 09:50:00,76.5,76.51,76.33,76.51,9836.0,68.7589,68.7678,68.6061,68.7678,9836.0
2016-05-17 09:55:00,76.46,76.72,76.46,76.61,25267.0,68.7229,68.9566,68.7229,68.8577,25267.0
2016-05-17 10:00:00,76.61,76.61,76.05,76.2,13917.0,68.8577,68.8577,68.3544,68.4892,13917.0
2016-05-17 10:05:00,76.2,76.21,75.96,76.03,16231.0,68.4892,68.4982,68.2735,68.3364,16231.0
2016-05-17 10:10:00,75.99,76.11,75.89,75.96,17662.0,68.3005,68.4083,68.2106,68.2735,17662.0
2016-05-17 10:15:00,75.97,76.13,75.92,76.06,13047.0,68.2825,68.4263,68.2376,68.3634,13047.0
2016-05-17 10:20:00,76.05,76.29,76.05,76.16,9204.0,68.3544,68.5701,68.3544,68.4533,9204.0
2016-05-17 10:25:00,76.19,76.3,76.13,76.21,12482.0,68.4802,68.5791,68.4263,68.4982,12482.0
2016-05-17 10:30:00,76.17,76.17,76.02,76.07,9944.0,68.4623,68.4623,68.3274,68.3724,9944.0
2016-05-17 10:35:00,76.1,76.2,76.06,76.15,9137.0,68.3993,68.4892,68.3634,68.4443,9137.0
2016-05-17 10:40:00,76.19,76.58,76.19,76.58,4101.0,68.4802,68.8308,68.4802,68.8308,4101.0
2016-05-17 10:45:00,76.63,76.85,76.62,76.76,14900.0,68.8757,69.0734,68.8667,68.9925,14900.0
2016-05-17 10:50:00,76.73,76.76,76.62,76.73,8389.0,68.9656,68.9925,68.8667,68.9656,8389.0
2016-05-17 10:55:00,76.78,77.07,76.78,76.88,14980.0,69.0105,69.2712,69.0105,69.1004,14980.0
2016-05-17 11:00:00,76.88,76.88,76.74,76.8,9067.0,69.1004,69.1004,68.9746,69.0285,9067.0
2016-05-17 11:05:00,76.8,76.81,76.68,76.69,5900.0,69.0285,69.0375,68.9206,68.9296,5900.0
2016-05-17 11:10:00,76.67,76.71,76.63,76.65,8133.0,68.9117,68.9476,68.8757,68.8937,8133.0
2016-05-17 11:15:00,76.66,76.72,76.55,76.63,10789.0,68.9027,68.9566,68.8038,68.8757,10789.0
2016-05-17 11:20:00,76.63,76.71,76.63,76.68,6007.0,68.8757,68.9476,68.8757,68.9206,6007.0
2016-05-17 11:25:00,76.65,76.66,76.43,76.43,9559.0,68.8937,68.9027,68.6959,68.6959,9559.0
2016-05-17 11:30:00,76.44,76.6,76.44,76.55,7408.0,68.7049,68.8487,68.7049,68.8038,7408.0
2016-05-17 11:35:00,76.54,76.59,76.52,76.59,4564.0,68.7948,68.8398,68.7768,68.8398,4564.0
2016-05-17 11:40:00,76.6,76.6,76.48,76.56,10227.0,68.8487,68.8487,68.7409,68.8128,10227.0
2016-05-17 11:45:00,76.56,76.73,76.56,76.72,9588.0,68.8128,68.9656,68.8128,68.9566,9588.0
2016-05-17 11:50:00,76.72,76.73,76.64,76.65,10150.0,68.9566,68.9656,68.8847,68.8937,10150.0
2016-05-17 11:55:00,76.62,76.75,76.62,76.66,16242.0,68.8667,68.9836,68.8667,68.9027,16242.0
2016-05-17 12:00:00,76.68,76.75,76.68,76.74,14204.0,68.9206,68.9836,68.9206,68.9746,14204.0
2016-05-17 12:05:00,76.74,76.74,76.64,76.68,10064.0,68.9746,68.9746,68.8847,68.9206,10064.0
2016-05-17 12:10:00,76.69,76.71,76.57,76.57,5166.0,68.9296,68.9476,68.8218,68.8218,5166.0
2016-05-17 12:15:00,76.57,76.59,76.52,76.53,6443.0,68.8218,68.8398,68.7768,68.7858,6443.0
2016-05-17 12:20:00,76.49,76.56,76.49,76.52,12883.0,68.7499,68.8128,68.7499,68.7768,12883.0
2016-05-17 12:25:00,76.5,76.54,76.44,76.54,8657.0,68.7589,68.7948,68.7049,68.7948,8657.0
2016-05-17 12:30:00,76.54,76.61,76.52,76.59,12056.0,68.7948,68.8577,68.7768,68.8398,12056.0
2016-05-17 12:35:00,76.56,76.71,76.54,76.71,10844.0,68.8128,68.9476,68.7948,68.9476,10844.0
2016-05-17 12:40:00,76.72,76.79,76.7,76.78,6733.0,68.9566,69.0195,68.9386,69.0105,6733.0
2016-05-17 12:45:00,76.76,76.79,76.73,76.77,5431.0,68.9925,69.0195,68.9656,69.0015,5431.0
2016-05-17 12:50:00,76.78,76.8,76.74,76.77,5010.0,69.0105,69.0285,68.9746,69.0015,5010.0
2016-05-17 12:55:00,76.74,76.76,76.67,76.75,4251.0,68.9746,68.9925,68.9117,68.9836,4251.0
2016-05-17 13:00:00,76.73,76.75,76.65,76.65,10132.0,68.9656,68.9836,68.8937,68.8937,10132.0
2016-05-17 13:05:00,76.65,76.69,76.64,76.66,7322.0,68.8937,68.9296,68.8847,68.9027,7322.0
2016-05-17 13:10:00,76.65,76.65,76.59,76.63,7067.0,68.8937,68.8937,68.8398,68.8757,7067.0
2016-05-17 13:15:00,76.61,76.64,76.56,76.62,5300.0,68.8577,68.8847,68.8128,68.8667,5300.0
2016-05-17 13:20:00,76.63,76.68,76.62,76.67,8655.0,68.8757,68.9206,68.8667,68.9117,8655.0
2016-05-17 13:25:00,76.63,76.67,76.61,76.61,4297.0,68.8757,68.9117,68.8577,68.8577,4297.0
2016-05-17 13:30:00,76.58,76.62,76.55,76.62,10338.0,68.8308,68.8667,68.8038,68.8667,10338.0
2016-05-17 13:35:00,76.62,76.65,76.59,76.64,9202.0,68.8667,68.8937,68.8398,68.8847,9202.0
2016-05-17 13:40:00,76.61,76.64,76.55,76.57,5896.0,68.8577,68.8847,68.8038,68.8218,5896.0
2016-05-17 13:45:00,76.55,76.57,76.45,76.5,8168.0,68.8038,68.8218,68.7139,68.7589,8168.0
2016-05-17 13:50:00,76.5,76.52,76.41,76.42,6938.0,68.7589,68.7768,68.678,68.687,6938.0
2016-05-17 13:55:00,76.4,76.41,76.23,76.27,11061.0,68.669,68.678,68.5162,68.5521,11061.0
2016-05-17 14:00:00,76.22,76.29,76.22,76.29,7446.0,68.5072,68.5701,68.5072,68.5701,7446.0
2016-05-17 14:05:00,76.31,76.31,76.13,76.13,13348.0,68.5881,68.5881,68.4263,68.4263,13348.0
2016-05-17 14:10:00,76.12,76.14,76.09,76.09,13951.0,68.4173,68.4353,68.3903,68.3903,13951.0
2016-05-17 14:15:00,76.07,76.07,75.89,75.89,10226.0,68.3724,68.3724,68.2106,68.2106,10226.0
2016-05-17 14:20:00,75.89,75.92,75.79,75.9,11173.0,68.2106,68.2376,68.1207,68.2196,11173.0
2016-05-17 14:25:00,75.9,75.91,75.75,75.9,17638.0,68.2196,68.2286,68.0848,68.2196,17638.0
2016-05-17 14:30:00,75.85,75.89,75.75,75.76,24990.0,68.1746,68.2106,68.0848,68.0937,24990.0
2016-05-17 14:35:00,75.77,75.9,75.77,75.82,25904.0,68.1027,68.2196,68.1027,68.1477,25904.0
2016-05-17 14:40:00,75.86,75.89,75.82,75.89,15157.0,68.1836,68.2106,68.1477,68.2106,15157.0
2016-05-17 14:45:00,75.9,76.0,75.9,75.99,24779.0,68.2196,68.3095,68.2196,68.3005,24779.0
2016-05-17 14:50:00,75.98,76.0,75.83,75.83,25891.0,68.2915,68.3095,68.1567,68.1567,25891.0
2016-05-17 14:55:00,75.8,75.97,75.73,75.94,34273.0,68.1297,68.2825,68.0668,68.2555,34273.0
2016-05-17 15:00:00,75.93,75.99,75.91,75.97,16445.0,68.2465,68.3005,68.2286,68.2825,16445.0
2016-05-17 15:05:00,75.98,76.23,75.98,76.19,20432.0,68.2915,68.5162,68.2915,68.4802,20432.0
2016-05-17 15:10:00,76.18,76.19,76.05,76.07,22353.0,68.4712,68.4802,68.3544,68.3724,22353.0
2016-05-17 15:15:00,76.06,76.09,75.98,76.05,20256.0,68.3634,68.3903,68.2915,68.3544,20256.0
2016-05-17 15:20:00,76.04,76.05,75.93,75.94,24089.0,68.3454,68.3544,68.2465,68.2555,24089.0
2016-05-17 15:25:00,75.92,75.95,75.82,75.92,19333.0,68.2376,68.2645,68.1477,68.2376,19333.0
2016-05-17 15:30:00,75.92,76.0,75.91,75.97,29589.0,68.2376,68.3095,68.2286,68.2825,29589.0
2016-05-17 15:35:00,75.97,76.07,75.96,76.04,36987.0,68.2825,68.3724,68.2735,68.3454,36987.0
2016-05-17 15:40:00,76.05,76.08,75.87,75.93,43149.0,68.3544,68.3814,68.1926,68.2465,43149.0
2016-05-17 15:45:00,75.94,76.03,75.94,75.99,38072.0,68.2555,68.3364,68.2555,68.3005,38072.0
2016-05-17 15:50:00,75.99,76.04,75.95,75.95,56890.0,68.3005,68.3454,68.2645,68.2645,56890.0
2016-05-17 15:55:00,75.96,76.08,75.95,76.03,118540.0,68.2735,68.3814,68.2645,68.3364,118540.0
2016-05-18 09:30:00,75.93,76.34,75.93,76.34,11578.0,68.2465,68.6151,68.2465,68.6151,11578.0
2016-05-18 09:35:00,76.3,76.34,76.01,76.13,6398.0,68.5791,68.6151,68.3184,68.4263,6398.0
2016-05-18 09:40:00,76.22,76.74,76.22,76.61,29145.0,68.5072,68.9746,68.5072,68.8577,29145.0
2016-05-18 09:45:00,76.52,76.67,76.28,76.31,28853.0,68.7768,68.9117,68.5611,68.5881,28853.0
2016-05-18 09:50:00,76.23,76.54,76.12,76.47,14556.0,68.5162,68.7948,68.4173,68.7319,14556.0
2016-05-18 09:55:00,76.48,76.6,76.42,76.48,21255.0,68.7409,68.8487,68.687,68.7409,21255.0
2016-05-18 10:00:00,76.51,76.73,76.48,76.72,22079.0,68.7678,68.9656,68.7409,68.9566,22079.0
2016-05-18 10:05:00,76.7,77.13,76.7,77.01,18594.0,68.9386,69.3251,68.9386,69.2173,18594.0
2016-05-18 10:10:00,77.03,77.35,77.0,77.28,14717.0,69.2352,69.5228,69.2083,69.4599,14717.0
2016-05-18 10:15:00,77.29,77.34,77.02,77.08,19490.0,69.4689,69.5139,69.2262,69.2802,19490.0
2016-05-18 10:20:00,77.12,77.55,77.06,77.34,23185.0,69.3161,69.7026,69.2622,69.5139,23185.0
2016-05-18 10:25:00,77.35,77.65,77.3,77.55,38329.0,69.5228,69.7925,69.4779,69.7026,38329.0
2016-05-18 10:30:00,77.48,77.48,77.08,77.09,70850.0,69.6397,69.6397,69.2802,69.2892,70850.0
2016-05-18 10:35:00,77.09,77.28,76.98,77.26,39489.0,69.2892,69.4599,69.1903,69.442,39489.0
2016-05-18 10:40:00,77.26,77.39,77.19,77.33,27470.0,69.442,69.5588,69.379,69.5049,27470.0
2016-05-18 10:45:00,77.35,77.52,77.32,77.45,16292.0,69.5228,69.6756,69.4959,69.6127,16292.0
2016-05-18 10:50:00,77.44,77.47,77.15,77.15,38416.0,69.6037,69.6307,69.3431,69.3431,38416.0
2016-05-18 10:55:00,77.13,77.17,77.09,77.16,16194.0,69.3251,69.3611,69.2892,69.3521,16194.0
2016-05-18 11:00:00,77.16,77.27,77.12,77.25,43707.0,69.3521,69.4509,69.3161,69.433,43707.0
2016-05-18 11:05:00,77.25,77.33,77.15,77.33,48748.0,69.433,69.5049,69.3431,69.5049,48748.0
2016-05-18 11:10:00,77.34,77.47,77.27,77.4,29734.0,69.5139,69.6307,69.4509,69.5678,29734.0
2016-05-18 11:15:00,77.4,77.42,77.25,77.29,68928.0,69.5678,69.5858,69.433,69.4689,68928.0
2016-05-18 11:20:00,77.29,77.33,77.22,77.3,40303.0,69.4689,69.5049,69.406,69.4779,40303.0
2016-05-18 11:25:00,77.31,77.43,77.28,77.42,17305.0,69.4869,69.5948,69.4599,69.5858,17305.0
2016-05-18 11:30:00,77.42,77.49,77.38,77.43,53175.0,69.5858,69.6487,69.5498,69.5948,53175.0
2016-05-18 11:35:00,77.43,77.51,77.4,77.5,14100.0,69.5948,69.6667,69.5678,69.6577,14100.0
2016-05-18 11:40:00,77.51,77.69,77.51,77.65,31128.0,69.6667,69.8284,69.6667,69.7925,31128.0
2016-05-18 11:45:00,77.66,77.75,77.65,77.75,18243.0,69.8015,69.8824,69.7925,69.8824,18243.0
2016-05-18 11:50:00,77.75,77.83,77.74,77.78,19124.0,69.8824,69.9543,69.8734,69.9093,19124.0
2016-05-18 11:55:00,77.78,77.79,77.58,77.65,25664.0,69.9093,69.9183,69.7296,69.7925,25664.0
2016-05-18 12:00:00,77.64,77.64,77.51,77.58,18681.0,69.7835,69.7835,69.6667,69.7296,18681.0
2016-05-18 12:05:00,77.57,77.71,77.57,77.69,93371.0,69.7206,69.8464,69.7206,69.8284,93371.0
2016-05-18 12:10:00,77.67,77.74,77.59,77.6,105735.0,69.8105,69.8734,69.7386,69.7475,105735.0
2016-05-18 12:15:00,77.61,77.7,77.54,77.7,98682.0,69.7565,69.8374,69.6936,69.8374,98682.0
2016-05-18 12:20:00,77.71,77.89,77.71,77.86,27531.0,69.8464,70.0082,69.8464,69.9812,27531.0
2016-05-18 12:25:00,77.87,77.88,77.82,77.84,17627.0,69.9902,69.9992,69.9453,69.9633,17627.0
2016-05-18 12:30:00,77.84,77.84,77.74,77.77,14409.0,69.9633,69.9633,69.8734,69.9003,14409.0
2016-05-18 12:35:00,77.77,77.82,77.71,77.8,14403.0,69.9003,69.9453,69.8464,69.9273,14403.0
2016-05-18 12:40:00,77.8,77.8,77.67,77.68,10362.0,69.9273,69.9273,69.8105,69.8195,10362.0
2016-05-18 12:45:00,77.67,77.67,77.6,77.64,7379.0,69.8105,69.8105,69.7475,69.7835,7379.0
2016-05-18 12:50:00,77.61,77.72,77.55,77.67,21124.0,69.7565,69.8554,69.7026,69.8105,21124.0
2016-05-18 12:55:00,77.67,77.95,77.65,77.94,31699.0,69.8105,70.0621,69.7925,70.0531,31699.0
2016-05-18 13:00:00,77.93,78.09,77.93,78.06,20062.0,70.0442,70.188,70.0442,70.161,20062.0
2016-05-18 13:05:00,78.07,78.16,78.07,78.14,20225.0,70.17,70.2509,70.17,70.2329,20225.0
2016-05-18 13:10:00,78.14,78.27,78.14,78.2,24204.0,70.2329,70.3498,70.2329,70.2868,24204.0
2016-05-18 13:15:00,78.19,78.27,78.16,78.26,14594.0,70.2778,70.3498,70.2509,70.3408,14594.0
2016-05-18 13:20:00,78.27,78.62,78.26,78.59,41904.0,70.3498,70.6643,70.3408,70.6374,41904.0
2016-05-18 13:25:00,78.6,78.67,78.5,78.5,35322.0,70.6464,70.7093,70.5565,70.5565,35322.0
2016-05-18 13:30:00,78.51,78.69,78.47,78.63,40389.0,70.5655,70.7273,70.5295,70.6733,40389.0
2016-05-18 13:35:00,78.63,78.73,78.62,78.71,21307.0,70.6733,70.7632,70.6643,70.7452,21307.0
2016-05-18 13:40:00,78.71,78.76,78.67,78.67,38819.0,70.7452,70.7902,70.7093,70.7093,38819.0
2016-05-18 13:45:00,78.7,78.71,78.53,78.55,31806.0,70.7362,70.7452,70.5834,70.6014,31806.0
2016-05-18 13:50:00,78.54,78.55,78.32,78.46,25527.0,70.5924,70.6014,70.3947,70.5205,25527.0
2016-05-18 13:55:00,78.47,78.58,78.46,78.55,26129.0,70.5295,70.6284,70.5205,70.6014,26129.0
2016-05-18 14:00:00,78.52,78.56,77.96,78.0,88440.0,70.5745,70.6104,70.0711,70.1071,88440.0
2016-05-18 14:05:00,78.0,78.12,77.69,78.11,72592.0,70.1071,70.2149,69.8284,70.2059,72592.0
2016-05-18 14:10:00,78.09,78.14,77.96,77.98,22689.0,70.188,70.2329,70.0711,70.0891,22689.0
2016-05-18 14:15:00,77.94,78.21,77.87,78.11,28521.0,70.0531,70.2958,69.9902,70.2059,28521.0
2016-05-18 14:20:00,78.17,78.2,77.96,78.12,19216.0,70.2599,70.2868,70.0711,70.2149,19216.0
2016-05-18 14:25:00,78.09,78.09,77.77,77.82,42278.0,70.188,70.188,69.9003,69.9453,42278.0
2016-05-18 14:30:00,77.78,77.9,77.59,77.9,19356.0,69.9093,70.0172,69.7386,70.0172,19356.0
2016-05-18 14:35:00,77.89,78.05,77.78,77.96,18546.0,70.0082,70.152,69.9093,70.0711,18546.0
2016-05-18 14:40:00,77.93,78.18,77.92,78.09,22666.0,70.0442,70.2689,70.0352,70.188,22666.0
2016-05-18 14:45:00,78.09,78.09,77.84,77.9,26544.0,70.188,70.188,69.9633,70.0172,26544.0
2016-05-18 14:50:00,77.91,78.09,77.9,78.02,57997.0,70.0262,70.188,70.0172,70.125,57997.0
2016-05-18 14:55:00,78.01,78.06,77.94,78.06,15851.0,70.1161,70.161,70.0531,70.161,15851.0
2016-05-18 15:00:00,78.03,78.33,78.03,78.31,27720.0,70.134,70.4037,70.134,70.3857,27720.0
2016-05-18 15:05:00,78.3,78.41,78.25,78.32,23441.0,70.3767,70.4756,70.3318,70.3947,23441.0
2016-05-18 15:10:00,78.29,78.29,78.06,78.15,20799.0,70.3677,70.3677,70.161,70.2419,20799.0
2016-05-18 15:15:00,78.13,78.18,78.05,78.18,17904.0,70.2239,70.2689,70.152,70.2689,17904.0
2016-05-18 15:20:00,78.19,78.19,77.89,77.89,27743.0,70.2778,70.2778,70.0082,70.0082,27743.0
2016-05-18 15:25:00,77.89,77.95,77.73,77.73,25304.0,70.0082,70.0621,69.8644,69.8644,25304.0
2016-05-18 15:30:00,77.73,78.08,77.73,78.05,32395.0,69.8644,70.179,69.8644,70.152,32395.0
2016-05-18 15:35:00,78.06,78.06,77.9,77.92,37657.0,70.161,70.161,70.0172,70.0352,37657.0
2016-05-18 15:40:00,77.91,78.05,77.9,78.04,44337.0,70.0262,70.152,70.0172,70.143,44337.0
2016-05-18 15:45:00,78.03,78.18,78.0,78.09,42902.0,70.134,70.2689,70.1071,70.188,42902.0
2016-05-18 15:50:00,78.09,78.16,78.02,78.13,54448.0,70.188,70.2509,70.125,70.2239,54448.0
2016-05-18 15:55:00,78.13,78.25,78.08,78.2,88527.0,70.2239,70.3318,70.179,70.2868,88527.0
2016-05-19 09:30:00,77.84,77.87,77.29,77.46,21183.0,69.9633,69.9902,69.4689,69.6217,21183.0
2016-05-19 09:35:00,77.46,77.91,77.42,77.87,9522.0,69.6217,70.0262,69.5858,69.9902,9522.0
2016-05-19 09:40:00,77.88,78.04,77.86,77.94,6729.0,69.9992,70.143,69.9812,70.0531,6729.0
2016-05-19 09:45:00,77.89,77.89,77.42,77.52,27853.0,70.0082,70.0082,69.5858,69.6756,27853.0
2016-05-19 09:50:00,77.53,77.53,77.09,77.14,37281.0,69.6846,69.6846,69.2892,69.3341,37281.0
2016-05-19 09:55:00,77.13,77.21,76.96,77.01,29240.0,69.3251,69.397,69.1723,69.2173,29240.0
2016-05-19 10:00:00,76.97,76.97,76.69,76.89,15800.0,69.1813,69.1813,68.9296,69.1094,15800.0
2016-05-19 10:05:00,76.89,77.05,76.83,76.99,16182.0,69.1094,69.2532,69.0555,69.1993,16182.0
2016-05-19 10:10:00,77.02,77.07,76.84,76.92,14986.0,69.2262,69.2712,69.0645,69.1364,14986.0
2016-05-19 10:15:00,76.92,76.95,76.87,76.94,5500.0,69.1364,69.1633,69.0914,69.1543,5500.0
2016-05-19 10:20:00,76.95,76.95,76.75,76.91,13151.0,69.1633,69.1633,68.9836,69.1274,13151.0
2016-05-19 10:25:00,76.91,77.17,76.91,77.1,16011.0,69.1274,69.3611,69.1274,69.2981,16011.0
2016-05-19 10:30:00,77.09,77.25,77.06,77.25,11585.0,69.2892,69.433,69.2622,69.433,11585.0
2016-05-19 10:35:00,77.23,77.29,77.12,77.18,15180.0,69.415,69.4689,69.3161,69.37,15180.0
2016-05-19 10:40:00,77.17,77.25,77.1,77.25,5195.0,69.3611,69.433,69.2981,69.433,5195.0
2016-05-19 10:45:00,77.25,77.38,77.23,77.35,24929.0,69.433,69.5498,69.415,69.5228,24929.0
2016-05-19 10:50:00,77.34,77.34,77.2,77.21,17300.0,69.5139,69.5139,69.388,69.397,17300.0
2016-05-19 10:55:00,77.2,77.24,77.07,77.14,20085.0,69.388,69.424,69.2712,69.3341,20085.0
2016-05-19 11:00:00,77.16,77.22,77.07,77.07,28664.0,69.3521,69.406,69.2712,69.2712,28664.0
2016-05-19 11:05:00,77.07,77.08,76.93,77.04,22289.0,69.2712,69.2802,69.1453,69.2442,22289.0
2016-05-19 11:10:00,77.04,77.21,77.02,77.18,24665.0,69.2442,69.397,69.2262,69.37,24665.0
2016-05-19 11:15:00,77.17,77.24,77.11,77.24,7612.0,69.3611,69.424,69.3071,69.424,7612.0
2016-05-19 11:20:00,77.19,77.19,76.92,76.95,5599.0,69.379,69.379,69.1364,69.1633,5599.0
2016-05-19 11:25:00,76.93,77.14,76.91,77.08,20168.0,69.1453,69.3341,69.1274,69.2802,20168.0
2016-05-19 11:30:00,77.04,77.05,76.82,76.83,34349.0,69.2442,69.2532,69.0465,69.0555,34349.0
2016-05-19 11:35:00,76.8,76.83,76.72,76.73,27237.0,69.0285,69.0555,68.9566,68.9656,27237.0
2016-05-19 11:40:00,76.73,76.77,76.65,76.67,22970.0,68.9656,69.0015,68.8937,68.9117,22970.0
2016-05-19 11:45:00,76.68,76.68,76.54,76.6,19111.0,68.9206,68.9206,68.7948,68.8487,19111.0
2016-05-19 11:50:00,76.56,76.62,76.42,76.45,16303.0,68.8128,68.8667,68.687,68.7139,16303.0
2016-05-19 11:55:00,76.45,76.62,76.43,76.49,29222.0,68.7139,68.8667,68.6959,68.7499,29222.0
2016-05-19 12:00:00,76.46,76.55,76.39,76.53,35961.0,68.7229,68.8038,68.66,68.7858,35961.0
2016-05-19 12:05:00,76.53,76.65,76.52,76.63,13416.0,68.7858,68.8937,68.7768,68.8757,13416.0
2016-05-19 12:10:00,76.61,76.66,76.56,76.63,13111.0,68.8577,68.9027,68.8128,68.8757,13111.0
2016-05-19 12:15:00,76.62,76.71,76.55,76.58,17832.0,68.8667,68.9476,68.8038,68.8308,17832.0
2016-05-19 12:20:00,76.57,76.72,76.57,76.61,33907.0,68.8218,68.9566,68.8218,68.8577,33907.0
2016-05-19 12:25:00,76.6,76.61,76.5,76.55,11400.0,68.8487,68.8577,68.7589,68.8038,11400.0
2016-05-19 12:30:00,76.54,76.55,76.39,76.41,29352.0,68.7948,68.8038,68.66,68.678,29352.0
2016-05-19 12:35:00,76.42,76.66,76.42,76.64,10885.0,68.687,68.9027,68.687,68.8847,10885.0
2016-05-19 12:40:00,76.67,76.71,76.59,76.62,10501.0,68.9117,68.9476,68.8398,68.8667,10501.0
2016-05-19 12:45:00,76.61,76.64,76.53,76.56,12138.0,68.8577,68.8847,68.7858,68.8128,12138.0
2016-05-19 12:50:00,76.56,76.68,76.55,76.67,19466.0,68.8128,68.9206,68.8038,68.9117,19466.0
2016-05-19 12:55:00,76.65,76.68,76.59,76.63,15681.0,68.8937,68.9206,68.8398,68.8757,15681.0
2016-05-19 13:00:00,76.63,76.72,76.62,76.64,8745.0,68.8757,68.9566,68.8667,68.8847,8745.0
2016-05-19 13:05:00,76.64,76.66,76.58,76.65,10968.0,68.8847,68.9027,68.8308,68.8937,10968.0
2016-05-19 13:10:00,76.65,76.77,76.65,76.74,9789.0,68.8937,69.0015,68.8937,68.9746,9789.0
2016-05-19 13:15:00,76.73,76.74,76.67,76.67,4300.0,68.9656,68.9746,68.9117,68.9117,4300.0
2016-05-19 13:20:00,76.69,76.71,76.65,76.65,10372.0,68.9296,68.9476,68.8937,68.8937,10372.0
2016-05-19 13:25:00,76.65,76.68,76.65,76.67,6914.0,68.8937,68.9206,68.8937,68.9117,6914.0
2016-05-19 13:30:00,76.67,76.85,76.67,76.85,13470.0,68.9117,69.0734,68.9117,69.0734,13470.0
2016-05-19 13:35:00,76.83,76.92,76.83,76.87,13933.0,69.0555,69.1364,69.0555,69.0914,13933.0
2016-05-19 13:40:00,76.86,76.95,76.81,76.88,7118.0,69.0824,69.1633,69.0375,69.1004,7118.0
2016-05-19 13:45:00,76.89,76.91,76.77,76.78,7582.0,69.1094,69.1274,69.0015,69.0105,7582.0
2016-05-19 13:50:00,76.79,76.79,76.69,76.72,9459.0,69.0195,69.0195,68.9296,68.9566,9459.0
2016-05-19 13:55:00,76.7,76.7,76.62,76.62,8378.0,68.9386,68.9386,68.8667,68.8667,8378.0
2016-05-19 14:00:00,76.63,76.7,76.63,76.68,10662.0,68.8757,68.9386,68.8757,68.9206,10662.0
2016-05-19 14:05:00,76.68,76.73,76.67,76.68,10052.0,68.9206,68.9656,68.9117,68.9206,10052.0
2016-05-19 14:10:00,76.71,76.81,76.71,76.77,16602.0,68.9476,69.0375,68.9476,69.0015,16602.0
2016-05-19 14:15:00,76.78,76.84,76.69,76.82,9237.0,69.0105,69.0645,68.9296,69.0465,9237.0
2016-05-19 14:20:00,76.83,76.95,76.79,76.94,17152.0,69.0555,69.1633,69.0195,69.1543,17152.0
2016-05-19 14:25:00,76.94,77.03,76.92,77.03,13308.0,69.1543,69.2352,69.1364,69.2352,13308.0
2016-05-19 14:30:00,77.01,77.02,76.77,76.78,23414.0,69.2173,69.2262,69.0015,69.0105,23414.0
2016-05-19 14:35:00,76.77,76.79,76.66,76.68,13012.0,69.0015,69.0195,68.9027,68.9206,13012.0
2016-05-19 14:40:00,76.69,76.73,76.66,76.72,11743.0,68.9296,68.9656,68.9027,68.9566,11743.0
2016-05-19 14:45:00,76.69,76.69,76.58,76.58,17708.0,68.9296,68.9296,68.8308,68.8308,17708.0
2016-05-19 14:50:00,76.6,76.6,76.49,76.54,9566.0,68.8487,68.8487,68.7499,68.7948,9566.0
2016-05-19 14:55:00,76.56,76.58,76.47,76.47,7527.0,68.8128,68.8308,68.7319,68.7319,7527.0
2016-05-19 15:00:00,76.48,76.69,76.46,76.65,16421.0,68.7409,68.9296,68.7229,68.8937,16421.0
2016-05-19 15:05:00,76.66,76.8,76.66,76.68,12942.0,68.9027,69.0285,68.9027,68.9206,12942.0
2016-05-19 15:10:00,76.68,76.73,76.64,76.67,14728.0,68.9206,68.9656,68.8847,68.9117,14728.0
2016-05-19 15:15:00,76.68,76.7,76.57,76.67,13814.0,68.9206,68.9386,68.8218,68.9117,13814.0
2016-05-19 15:20:00,76.67,76.85,76.66,76.73,32166.0,68.9117,69.0734,68.9027,68.9656,32166.0
2016-05-19 15:25:00,76.74,76.75,76.64,76.64,17645.0,68.9746,68.9836,68.8847,68.8847,17645.0
2016-05-19 15:30:00,76.63,76.72,76.6,76.63,21577.0,68.8757,68.9566,68.8487,68.8757,21577.0
2016-05-19 15:35:00,76.63,76.76,76.62,76.76,17386.0,68.8757,68.9925,68.8667,68.9925,17386.0
2016-05-19 15:40:00,76.75,76.82,76.65,76.68,29791.0,68.9836,69.0465,68.8937,68.9206,29791.0
2016-05-19 15:45:00,76.67,76.86,76.67,76.8,44381.0,68.9117,69.0824,68.9117,69.0285,44381.0
2016-05-19 15:50:00,76.79,76.94,76.79,76.92,63557.0,69.0195,69.1543,69.0195,69.1364,63557.0
2016-05-19 15:55:00,76.92,76.93,76.77,76.79,72712.0,69.1364,69.1453,69.0015,69.0195,72712.0
2016-05-20 09:30:00,77.38,77.63,77.25,77.6,57772.0,69.5498,69.7745,69.433,69.7475,57772.0
2016-05-20 09:35:00,77.6,77.88,77.59,77.88,13257.0,69.7475,69.9992,69.7386,69.9992,13257.0
2016-05-20 09:40:00,77.88,78.24,77.78,78.24,13024.0,69.9992,70.3228,69.9093,70.3228,13024.0
2016-05-20 09:45:00,78.24,78.26,78.06,78.06,54157.0,70.3228,70.3408,70.161,70.161,54157.0
2016-05-20 09:50:00,78.1,78.35,78.1,78.35,51275.0,70.197,70.4217,70.197,70.4217,51275.0
2016-05-20 09:55:00,78.36,78.46,78.07,78.15,41777.0,70.4306,70.5205,70.17,70.2419,41777.0
2016-05-20 10:00:00,78.19,78.33,78.09,78.1,22541.0,70.2778,70.4037,70.188,70.197,22541.0
2016-05-20 10:05:00,78.12,78.17,77.97,77.97,12115.0,70.2149,70.2599,70.0801,70.0801,12115.0
2016-05-20 10:10:00,77.96,78.03,77.94,78.01,6900.0,70.0711,70.134,70.0531,70.1161,6900.0
2016-05-20 10:15:00,77.97,78.07,77.93,77.94,5442.0,70.0801,70.17,70.0442,70.0531,5442.0
2016-05-20 10:20:00,77.9,77.92,77.64,77.67,8451.0,70.0172,70.0352,69.7835,69.8105,8451.0
2016-05-20 10:25:00,77.66,77.73,77.61,77.64,9715.0,69.8015,69.8644,69.7565,69.7835,9715.0
2016-05-20 10:30:00,77.64,77.7,77.55,77.64,7797.0,69.7835,69.8374,69.7026,69.7835,7797.0
2016-05-20 10:35:00,77.65,77.66,77.55,77.57,4051.0,69.7925,69.8015,69.7026,69.7206,4051.0
2016-05-20 10:40:00,77.59,77.73,77.59,77.7,6910.0,69.7386,69.8644,69.7386,69.8374,6910.0
2016-05-20 10:45:00,77.73,77.73,77.63,77.63,25842.0,69.8644,69.8644,69.7745,69.7745,25842.0
2016-05-20 10:50:00,77.66,77.67,77.44,77.46,5742.0,69.8015,69.8105,69.6037,69.6217,5742.0
2016-05-20 10:55:00,77.44,77.44,77.33,77.38,4707.0,69.6037,69.6037,69.5049,69.5498,4707.0
2016-05-20 11:00:00,77.4,77.43,77.33,77.37,11476.0,69.5678,69.5948,69.5049,69.5408,11476.0
2016-05-20 11:05:00,77.37,77.45,77.36,77.39,8640.0,69.5408,69.6127,69.5318,69.5588,8640.0
2016-05-20 11:10:00,77.4,77.56,77.38,77.56,26646.0,69.5678,69.7116,69.5498,69.7116,26646.0
2016-05-20 11:15:00,77.56,77.57,77.46,77.47,9955.0,69.7116,69.7206,69.6217,69.6307,9955.0
2016-05-20 11:20:00,77.43,77.61,77.41,77.6,8575.0,69.5948,69.7565,69.5768,69.7475,8575.0
2016-05-20 11:25:00,77.62,77.68,77.57,77.67,21563.0,69.7655,69.8195,69.7206,69.8105,21563.0
2016-05-20 11:30:00,77.67,77.79,77.67,77.77,13086.0,69.8105,69.9183,69.8105,69.9003,13086.0
2016-05-20 11:35:00,77.78,78.05,77.78,78.02,18076.0,69.9093,70.152,69.9093,70.125,18076.0
2016-05-20 11:40:00,78.04,78.3,78.02,78.19,19415.0,70.143,70.3767,70.125,70.2778,19415.0
2016-05-20 11:45:00,78.13,78.4,78.13,78.36,27407.0,70.2239,70.4666,70.2239,70.4306,27407.0
2016-05-20 11:50:00,78.36,78.42,78.35,78.38,29978.0,70.4306,70.4846,70.4217,70.4486,29978.0
2016-05-20 11:55:00,78.39,78.46,78.28,78.36,15108.0,70.4576,70.5205,70.3587,70.4306,15108.0
2016-05-20 12:00:00,78.36,78.36,78.01,78.01,7556.0,70.4306,70.4306,70.1161,70.1161,7556.0
2016-05-20 12:05:00,78.04,78.05,77.99,78.03,9129.0,70.143,70.152,70.0981,70.134,9129.0
2016-05-20 12:10:00,78.02,78.06,78.01,78.03,4802.0,70.125,70.161,70.1161,70.134,4802.0
2016-05-20 12:15:00,78.03,78.07,78.03,78.05,9199.0,70.134,70.17,70.134,70.152,9199.0
2016-05-20 12:20:00,78.06,78.14,78.05,78.12,3278.0,70.161,70.2329,70.152,70.2149,3278.0
2016-05-20 12:25:00,78.12,78.14,78.09,78.14,6100.0,70.2149,70.2329,70.188,70.2329,6100.0
2016-05-20 12:30:00,78.18,78.29,78.17,78.19,25544.0,70.2689,70.3677,70.2599,70.2778,25544.0
2016-05-20 12:35:00,78.19,78.26,78.19,78.24,10100.0,70.2778,70.3408,70.2778,70.3228,10100.0
2016-05-20 12:40:00,78.23,78.27,78.23,78.24,11591.0,70.3138,70.3498,70.3138,70.3228,11591.0
2016-05-20 12:45:00,78.24,78.28,78.24,78.25,10724.0,70.3228,70.3587,70.3228,70.3318,10724.0
2016-05-20 12:50:00,78.24,78.25,78.13,78.14,4648.0,70.3228,70.3318,70.2239,70.2329,4648.0
2016-05-20 12:55:00,78.15,78.21,78.14,78.21,9115.0,70.2419,70.2958,70.2329,70.2958,9115.0
2016-05-20 13:00:00,78.2,78.26,78.2,78.26,10310.0,70.2868,70.3408,70.2868,70.3408,10310.0
2016-05-20 13:05:00,78.25,78.25,78.22,78.23,7885.0,70.3318,70.3318,70.3048,70.3138,7885.0
2016-05-20 13:10:00,78.22,78.36,78.2,78.36,25980.0,70.3048,70.4306,70.2868,70.4306,25980.0
2016-05-20 13:15:00,78.36,78.41,78.34,78.41,7064.0,70.4306,70.4756,70.4127,70.4756,7064.0
2016-05-20 13:20:00,78.4,78.48,78.4,78.47,18876.0,70.4666,70.5385,70.4666,70.5295,18876.0
2016-05-20 13:25:00,78.46,78.5,78.37,78.38,24062.0,70.5205,70.5565,70.4396,70.4486,24062.0
2016-05-20 13:30:00,78.37,78.38,78.27,78.29,25065.0,70.4396,70.4486,70.3498,70.3677,25065.0
2016-05-20 13:35:00,78.3,78.32,78.18,78.24,18452.0,70.3767,70.3947,70.2689,70.3228,18452.0
2016-05-20 13:40:00,78.22,78.26,78.21,78.25,6842.0,70.3048,70.3408,70.2958,70.3318,6842.0
2016-05-20 13:45:00,78.27,78.33,78.26,78.26,13600.0,70.3498,70.4037,70.3408,70.3408,13600.0
2016-05-20 13:50:00,78.26,78.35,78.26,78.28,16982.0,70.3408,70.4217,70.3408,70.3587,16982.0
2016-05-20 13:55:00,78.27,78.31,78.23,78.3,10135.0,70.3498,70.3857,70.3138,70.3767,10135.0
2016-05-20 14:00:00,78.29,78.39,78.29,78.37,12975.0,70.3677,70.4576,70.3677,70.4396,12975.0
2016-05-20 14:05:00,78.37,78.44,78.36,78.39,14557.0,70.4396,70.5025,70.4306,70.4576,14557.0
2016-05-20 14:10:00,78.38,78.43,78.38,78.41,7960.0,70.4486,70.4936,70.4486,70.4756,7960.0
2016-05-20 14:15:00,78.42,78.44,78.4,78.43,10374.0,70.4846,70.5025,70.4666,70.4936,10374.0
2016-05-20 14:20:00,78.42,78.52,78.4,78.49,15757.0,70.4846,70.5745,70.4666,70.5475,15757.0
2016-05-20 14:25:00,78.5,78.59,78.49,78.56,9584.0,70.5565,70.6374,70.5475,70.6104,9584.0
2016-05-20 14:30:00,78.56,78.58,78.49,78.49,15465.0,70.6104,70.6284,70.5475,70.5475,15465.0
2016-05-20 14:35:00,78.49,78.59,78.48,78.55,14305.0,70.5475,70.6374,70.5385,70.6014,14305.0
2016-05-20 14:40:00,78.55,78.64,78.53,78.62,22362.0,70.6014,70.6823,70.5834,70.6643,22362.0
2016-05-20 14:45:00,78.63,78.64,78.59,78.62,14897.0,70.6733,70.6823,70.6374,70.6643,14897.0
2016-05-20 14:50:00,78.61,78.65,78.61,78.63,12905.0,70.6553,70.6913,70.6553,70.6733,12905.0
2016-05-20 14:55:00,78.64,78.65,78.58,78.62,33613.0,70.6823,70.6913,70.6284,70.6643,33613.0
2016-05-20 15:00:00,78.6,78.67,78.58,78.59,38225.0,70.6464,70.7093,70.6284,70.6374,38225.0
2016-05-20 15:05:00,78.58,78.59,78.44,78.5,36039.0,70.6284,70.6374,70.5025,70.5565,36039.0
2016-05-20 15:10:00,78.49,78.58,78.48,78.56,12412.0,70.5475,70.6284,70.5385,70.6104,12412.0
2016-05-20 15:15:00,78.56,78.65,78.52,78.65,37931.0,70.6104,70.6913,70.5745,70.6913,37931.0
2016-05-20 15:20:00,78.65,78.74,78.61,78.73,41019.0,70.6913,70.7722,70.6553,70.7632,41019.0
2016-05-20 15:25:00,78.73,78.78,78.67,78.7,27655.0,70.7632,70.8081,70.7093,70.7362,27655.0
2016-05-20 15:30:00,78.69,78.79,78.69,78.72,33742.0,70.7273,70.8171,70.7273,70.7542,33742.0
2016-05-20 15:35:00,78.72,78.77,78.69,78.74,36314.0,70.7542,70.7992,70.7273,70.7722,36314.0
2016-05-20 15:40:00,78.73,78.82,78.72,78.81,52933.0,70.7632,70.8441,70.7542,70.8351,52933.0
2016-05-20 15:45:00,78.8,78.88,78.78,78.88,68509.0,70.8261,70.898,70.8081,70.898,68509.0
2016-05-20 15:50:00,78.86,78.88,78.82,78.85,74649.0,70.88,70.898,70.8441,70.8711,74649.0
2016-05-20 15:55:00,78.84,78.94,78.83,78.89,123675.0,70.8621,70.952,70.8531,70.907,123675.0
2016-05-23 09:30:00,79.13,79.42,78.89,78.89,37852.0,71.1227,71.3834,70.907,70.907,37852.0
2016-05-23 09:35:00,78.89,79.04,78.7,78.94,18738.0,70.907,71.0418,70.7362,70.952,18738.0
2016-05-23 09:40:00,78.94,79.33,78.82,79.16,69150.0,70.952,71.3025,70.8441,71.1497,69150.0
2016-05-23 09:45:00,79.26,79.31,79.01,79.02,25762.0,71.2396,71.2845,71.0149,71.0239,25762.0
2016-05-23 09:50:00,78.99,79.0,78.54,78.91,17702.0,70.9969,71.0059,70.5924,70.925,17702.0
2016-05-23 09:55:00,78.89,78.93,78.74,78.88,10275.0,70.907,70.943,70.7722,70.898,10275.0
2016-05-23 10:00:00,78.76,78.91,78.43,78.7,22794.0,70.7902,70.925,70.4936,70.7362,22794.0
2016-05-23 10:05:00,78.7,78.77,78.44,78.45,27724.0,70.7362,70.7992,70.5025,70.5115,27724.0
2016-05-23 10:10:00,78.48,78.65,78.44,78.47,12069.0,70.5385,70.6913,70.5025,70.5295,12069.0
2016-05-23 10:15:00,78.49,78.66,78.43,78.61,8730.0,70.5475,70.7003,70.4936,70.6553,8730.0
2016-05-23 10:20:00,78.64,78.75,78.44,78.44,18650.0,70.6823,70.7812,70.5025,70.5025,18650.0
2016-05-23 10:25:00,78.46,78.63,78.37,78.62,13805.0,70.5205,70.6733,70.4396,70.6643,13805.0
2016-05-23 10:30:00,78.62,78.63,78.33,78.49,15511.0,70.6643,70.6733,70.4037,70.5475,15511.0
2016-05-23 10:35:00,78.49,78.59,78.42,78.53,18346.0,70.5475,70.6374,70.4846,70.5834,18346.0
2016-05-23 10:40:00,78.48,78.57,78.41,78.57,8616.0,70.5385,70.6194,70.4756,70.6194,8616.0
2016-05-23 10:45:00,78.57,78.58,78.37,78.4,11813.0,70.6194,70.6284,70.4396,70.4666,11813.0
2016-05-23 10:50:00,78.39,78.42,78.31,78.37,11795.0,70.4576,70.4846,70.3857,70.4396,11795.0
2016-05-23 10:55:00,78.37,78.48,78.37,78.48,6760.0,70.4396,70.5385,70.4396,70.5385,6760.0
2016-05-23 11:00:00,78.49,78.72,78.49,78.69,15402.0,70.5475,70.7542,70.5475,70.7273,15402.0
2016-05-23 11:05:00,78.7,78.76,78.63,78.71,16039.0,70.7362,70.7902,70.6733,70.7452,16039.0
2016-05-23 11:10:00,78.76,78.76,78.45,78.53,21620.0,70.7902,70.7902,70.5115,70.5834,21620.0
2016-05-23 11:15:00,78.53,78.61,78.48,78.52,12139.0,70.5834,70.6553,70.5385,70.5745,12139.0
2016-05-23 11:20:00,78.54,78.6,78.53,78.56,4250.0,70.5924,70.6464,70.5834,70.6104,4250.0
2016-05-23 11:25:00,78.51,78.59,78.48,78.53,8193.0,70.5655,70.6374,70.5385,70.5834,8193.0
2016-05-23 11:30:00,78.54,78.56,78.23,78.24,12579.0,70.5924,70.6104,70.3138,70.3228,12579.0
2016-05-23 11:35:00,78.24,78.26,78.17,78.19,12585.0,70.3228,70.3408,70.2599,70.2778,12585.0
2016-05-23 11:40:00,78.17,78.26,78.14,78.17,8900.0,70.2599,70.3408,70.2329,70.2599,8900.0
2016-05-23 11:45:00,78.17,78.22,78.13,78.18,6025.0,70.2599,70.3048,70.2239,70.2689,6025.0
2016-05-23 11:50:00,78.17,78.24,78.16,78.23,6759.0,70.2599,70.3228,70.2509,70.3138,6759.0
2016-05-23 11:55:00,78.24,78.44,78.2,78.44,5400.0,70.3228,70.5025,70.2868,70.5025,5400.0
2016-05-23 12:00:00,78.42,78.5,78.37,78.5,8113.0,70.4846,70.5565,70.4396,70.5565,8113.0
2016-05-23 12:05:00,78.5,78.5,78.37,78.37,5407.0,70.5565,70.5565,70.4396,70.4396,5407.0
2016-05-23 12:10:00,78.37,78.39,78.27,78.28,9998.0,70.4396,70.4576,70.3498,70.3587,9998.0
2016-05-23 12:15:00,78.3,78.37,78.3,78.35,6207.0,70.3767,70.4396,70.3767,70.4217,6207.0
2016-05-23 12:20:00,78.36,78.46,78.33,78.46,6297.0,70.4306,70.5205,70.4037,70.5205,6297.0
2016-05-23 12:25:00,78.44,78.44,78.37,78.44,6696.0,70.5025,70.5025,70.4396,70.5025,6696.0
2016-05-23 12:30:00,78.45,78.45,78.36,78.37,3704.0,70.5115,70.5115,70.4306,70.4396,3704.0
2016-05-23 12:35:00,78.37,78.44,78.36,78.44,5100.0,70.4396,70.5025,70.4306,70.5025,5100.0
2016-05-23 12:40:00,78.43,78.51,78.36,78.5,8275.0,70.4936,70.5655,70.4306,70.5565,8275.0
2016-05-23 12:45:00,78.5,78.51,78.41,78.41,6100.0,70.5565,70.5655,70.4756,70.4756,6100.0
2016-05-23 12:50:00,78.42,78.45,78.39,78.45,3124.0,70.4846,70.5115,70.4576,70.5115,3124.0
2016-05-23 12:55:00,78.45,78.52,78.42,78.52,14189.0,70.5115,70.5745,70.4846,70.5745,14189.0
2016-05-23 13:00:00,78.51,78.56,78.51,78.54,9586.0,70.5655,70.6104,70.5655,70.5924,9586.0
2016-05-23 13:05:00,78.54,78.68,78.54,78.66,16805.0,70.5924,70.7183,70.5924,70.7003,16805.0
2016-05-23 13:10:00,78.66,78.67,78.63,78.64,3174.0,70.7003,70.7093,70.6733,70.6823,3174.0
2016-05-23 13:15:00,78.63,78.65,78.53,78.65,12643.0,70.6733,70.6913,70.5834,70.6913,12643.0
2016-05-23 13:20:00,78.65,78.65,78.59,78.62,6250.0,70.6913,70.6913,70.6374,70.6643,6250.0
2016-05-23 13:25:00,78.6,78.67,78.6,78.64,6000.0,70.6464,70.7093,70.6464,70.6823,6000.0
2016-05-23 13:30:00,78.64,78.64,78.49,78.49,5105.0,70.6823,70.6823,70.5475,70.5475,5105.0
2016-05-23 13:35:00,78.47,78.48,78.34,78.34,8713.0,70.5295,70.5385,70.4127,70.4127,8713.0
2016-05-23 13:40:00,78.33,78.33,78.22,78.22,9786.0,70.4037,70.4037,70.3048,70.3048,9786.0
2016-05-23 13:45:00,78.21,78.26,78.18,78.19,9400.0,70.2958,70.3408,70.2689,70.2778,9400.0
2016-05-23 13:50:00,78.2,78.23,78.17,78.22,9369.0,70.2868,70.3138,70.2599,70.3048,9369.0
2016-05-23 13:55:00,78.22,78.35,78.22,78.34,13542.0,70.3048,70.4217,70.3048,70.4127,13542.0
2016-05-23 14:00:00,78.34,78.39,78.32,78.39,8941.0,70.4127,70.4576,70.3947,70.4576,8941.0
2016-05-23 14:05:00,78.41,78.43,78.41,78.41,2929.0,70.4756,70.4936,70.4756,70.4756,2929.0
2016-05-23 14:10:00,78.4,78.4,78.34,78.37,9302.0,70.4666,70.4666,70.4127,70.4396,9302.0
2016-05-23 14:15:00,78.37,78.47,78.37,78.38,9996.0,70.4396,70.5295,70.4396,70.4486,9996.0
2016-05-23 14:20:00,78.38,78.41,78.35,78.38,13895.0,70.4486,70.4756,70.4217,70.4486,13895.0
2016-05-23 14:25:00,78.38,78.46,78.3,78.44,16653.0,70.4486,70.5205,70.3767,70.5025,16653.0
2016-05-23 14:30:00,78.43,78.44,78.29,78.36,9242.0,70.4936,70.5025,70.3677,70.4306,9242.0
2016-05-23 14:35:00,78.35,78.39,78.35,78.36,6560.0,70.4217,70.4576,70.4217,70.4306,6560.0
2016-05-23 14:40:00,78.36,78.4,78.34,78.39,6719.0,70.4306,70.4666,70.4127,70.4576,6719.0
2016-05-23 14:45:00,78.36,78.4,78.3,78.34,8135.0,70.4306,70.4666,70.3767,70.4127,8135.0
2016-05-23 14:50:00,78.34,78.37,78.3,78.36,5599.0,70.4127,70.4396,70.3767,70.4306,5599.0
2016-05-23 14:55:00,78.35,78.37,78.23,78.28,9107.0,70.4217,70.4396,70.3138,70.3587,9107.0
2016-05-23 15:00:00,78.27,78.31,78.24,78.26,10394.0,70.3498,70.3857,70.3228,70.3408,10394.0
2016-05-23 15:05:00,78.26,78.39,78.26,78.39,16677.0,70.3408,70.4576,70.3408,70.4576,16677.0
2016-05-23 15:10:00,78.38,78.38,78.27,78.29,13949.0,70.4486,70.4486,70.3498,70.3677,13949.0
2016-05-23 15:15:00,78.26,78.28,78.19,78.27,24884.0,70.3408,70.3587,70.2778,70.3498,24884.0
2016-05-23 15:20:00,78.26,78.31,78.25,78.27,12486.0,70.3408,70.3857,70.3318,70.3498,12486.0
2016-05-23 15:25:00,78.27,78.32,78.21,78.28,19803.0,70.3498,70.3947,70.2958,70.3587,19803.0
2016-05-23 15:30:00,78.28,78.34,78.25,78.33,25607.0,70.3587,70.4127,70.3318,70.4037,25607.0
2016-05-23 15:35:00,78.34,78.34,78.27,78.32,21681.0,70.4127,70.4127,70.3498,70.3947,21681.0
2016-05-23 15:40:00,78.29,78.39,78.27,78.39,28623.0,70.3677,70.4576,70.3498,70.4576,28623.0
2016-05-23 15:45:00,78.38,78.41,78.33,78.39,35570.0,70.4486,70.4756,70.4037,70.4576,35570.0
2016-05-23 15:50:00,78.37,78.39,78.27,78.27,40762.0,70.4396,70.4576,70.3498,70.3498,40762.0
2016-05-23 15:55:00,78.27,78.28,78.2,78.28,78343.0,70.3498,70.3587,70.2868,70.3587,78343.0
2016-05-24 09:30:00,78.71,78.72,78.4,78.42,16902.0,70.7452,70.7542,70.4666,70.4846,16902.0
2016-05-24 09:35:00,78.51,78.64,78.35,78.38,19993.0,70.5655,70.6823,70.4217,70.4486,19993.0
2016-05-24 09:40:00,78.39,78.49,78.34,78.38,17860.0,70.4576,70.5475,70.4127,70.4486,17860.0
2016-05-24 09:45:00,78.45,78.57,78.35,78.45,29715.0,70.5115,70.6194,70.4217,70.5115,29715.0
2016-05-24 09:50:00,78.44,78.56,78.41,78.49,5420.0,70.5025,70.6104,70.4756,70.5475,5420.0
2016-05-24 09:55:00,78.51,78.64,78.5,78.52,12133.0,70.5655,70.6823,70.5565,70.5745,12133.0
2016-05-24 10:00:00,78.52,78.73,78.52,78.65,15047.0,70.5745,70.7632,70.5745,70.6913,15047.0
2016-05-24 10:05:00,78.62,78.9,78.59,78.86,31370.0,70.6643,70.916,70.6374,70.88,31370.0
2016-05-24 10:10:00,78.84,78.84,78.66,78.79,10001.0,70.8621,70.8621,70.7003,70.8171,10001.0
2016-05-24 10:15:00,78.78,78.97,78.76,78.85,24160.0,70.8081,70.9789,70.7902,70.8711,24160.0
2016-05-24 10:20:00,78.87,78.97,78.77,78.97,19182.0,70.889,70.9789,70.7992,70.9789,19182.0
2016-05-24 10:25:00,78.94,79.1,78.92,78.93,13300.0,70.952,71.0958,70.934,70.943,13300.0
2016-05-24 10:30:00,78.95,79.03,78.76,78.79,11046.0,70.9609,71.0328,70.7902,70.8171,11046.0
2016-05-24 10:35:00,78.79,78.91,78.74,78.77,17670.0,70.8171,70.925,70.7722,70.7992,17670.0
2016-05-24 10:40:00,78.8,78.88,78.78,78.84,6100.0,70.8261,70.898,70.8081,70.8621,6100.0
2016-05-24 10:45:00,78.83,78.98,78.83,78.83,8169.0,70.8531,70.9879,70.8531,70.8531,8169.0
2016-05-24 10:50:00,78.84,78.85,78.75,78.83,9453.0,70.8621,70.8711,70.7812,70.8531,9453.0
2016-05-24 10:55:00,78.82,78.95,78.77,78.95,8500.0,70.8441,70.9609,70.7992,70.9609,8500.0
2016-05-24 11:00:00,78.95,79.07,78.94,78.97,16272.0,70.9609,71.0688,70.952,70.9789,16272.0
2016-05-24 11:05:00,78.98,79.15,78.97,79.11,23025.0,70.9879,71.1407,70.9789,71.1048,23025.0
2016-05-24 11:10:00,79.11,79.22,79.09,79.1,16118.0,71.1048,71.2036,71.0868,71.0958,16118.0
2016-05-24 11:15:00,79.12,79.25,79.11,79.21,10719.0,71.1137,71.2306,71.1048,71.1946,10719.0
2016-05-24 11:20:00,79.21,79.26,79.14,79.2,6640.0,71.1946,71.2396,71.1317,71.1856,6640.0
2016-05-24 11:25:00,79.2,79.33,79.18,79.29,17376.0,71.1856,71.3025,71.1677,71.2665,17376.0
2016-05-24 11:30:00,79.29,79.3,79.12,79.14,20295.0,71.2665,71.2755,71.1137,71.1317,20295.0
2016-05-24 11:35:00,79.15,79.27,79.07,79.23,9650.0,71.1407,71.2486,71.0688,71.2126,9650.0
2016-05-24 11:40:00,79.25,79.31,79.22,79.3,12995.0,71.2306,71.2845,71.2036,71.2755,12995.0
2016-05-24 11:45:00,79.31,79.5,79.3,79.47,21974.0,71.2845,71.4553,71.2755,71.4283,21974.0
2016-05-24 11:50:00,79.45,79.51,79.43,79.48,5783.0,71.4103,71.4643,71.3924,71.4373,5783.0
2016-05-24 11:55:00,79.45,79.57,79.41,79.57,10200.0,71.4103,71.5182,71.3744,71.5182,10200.0
2016-05-24 12:00:00,79.52,79.54,79.44,79.46,4898.0,71.4733,71.4912,71.4014,71.4193,4898.0
2016-05-24 12:05:00,79.46,79.56,79.42,79.56,7900.0,71.4193,71.5092,71.3834,71.5092,7900.0
2016-05-24 12:10:00,79.54,79.72,79.54,79.72,18070.0,71.4912,71.653,71.4912,71.653,18070.0
2016-05-24 12:15:00,79.72,79.86,79.72,79.82,35296.0,71.653,71.7789,71.653,71.7429,35296.0
2016-05-24 12:20:00,79.82,79.96,79.79,79.92,21640.0,71.7429,71.8687,71.7159,71.8328,21640.0
2016-05-24 12:25:00,79.93,80.09,79.86,80.06,27974.0,71.8418,71.9856,71.7789,71.9586,27974.0
2016-05-24 12:30:00,80.06,80.1,79.87,79.94,14161.0,71.9586,71.9946,71.7878,71.8508,14161.0
2016-05-24 12:35:00,79.93,79.98,79.89,79.98,8794.0,71.8418,71.8867,71.8058,71.8867,8794.0
2016-05-24 12:40:00,79.97,80.1,79.97,80.1,24516.0,71.8777,71.9946,71.8777,71.9946,24516.0
2016-05-24 12:45:00,80.1,80.1,80.03,80.06,9563.0,71.9946,71.9946,71.9317,71.9586,9563.0
2016-05-24 12:50:00,80.07,80.17,80.07,80.15,14649.0,71.9676,72.0575,71.9676,72.0395,14649.0
2016-05-24 12:55:00,80.17,80.28,80.14,80.24,10891.0,72.0575,72.1564,72.0305,72.1204,10891.0
2016-05-24 13:00:00,80.25,80.26,80.13,80.13,10126.0,72.1294,72.1384,72.0215,72.0215,10126.0
2016-05-24 13:05:00,80.12,80.21,80.08,80.14,19300.0,72.0125,72.0934,71.9766,72.0305,19300.0
2016-05-24 13:10:00,80.14,80.2,80.1,80.14,9525.0,72.0305,72.0845,71.9946,72.0305,9525.0
2016-05-24 13:15:00,80.15,80.19,80.12,80.14,12710.0,72.0395,72.0755,72.0125,72.0305,12710.0
2016-05-24 13:20:00,80.13,80.15,80.1,80.13,5565.0,72.0215,72.0395,71.9946,72.0215,5565.0
2016-05-24 13:25:00,80.15,80.18,80.12,80.13,28253.0,72.0395,72.0665,72.0125,72.0215,28253.0
2016-05-24 13:30:00,80.14,80.17,80.08,80.08,20386.0,72.0305,72.0575,71.9766,71.9766,20386.0
2016-05-24 13:35:00,80.03,80.03,79.86,79.93,9216.0,71.9317,71.9317,71.7789,71.8418,9216.0
2016-05-24 13:40:00,79.95,79.97,79.85,79.85,7928.0,71.8597,71.8777,71.7699,71.7699,7928.0
2016-05-24 13:45:00,79.87,79.89,79.81,79.86,5519.0,71.7878,71.8058,71.7339,71.7789,5519.0
2016-05-24 13:50:00,79.87,79.9,79.81,79.81,4705.0,71.7878,71.8148,71.7339,71.7339,4705.0
2016-05-24 13:55:00,79.81,79.85,79.65,79.69,10612.0,71.7339,71.7699,71.5901,71.6261,10612.0
2016-05-24 14:00:00,79.69,79.83,79.68,79.77,6444.0,71.6261,71.7519,71.6171,71.698,6444.0
2016-05-24 14:05:00,79.76,79.77,79.68,79.74,13461.0,71.689,71.698,71.6171,71.671,13461.0
2016-05-24 14:10:00,79.75,79.87,79.73,79.87,10962.0,71.68,71.7878,71.662,71.7878,10962.0
2016-05-24 14:15:00,79.89,79.89,79.78,79.78,5795.0,71.8058,71.8058,71.707,71.707,5795.0
2016-05-24 14:20:00,79.76,79.76,79.69,79.71,3600.0,71.689,71.689,71.6261,71.644,3600.0
2016-05-24 14:25:00,79.73,79.81,79.73,79.75,6177.0,71.662,71.7339,71.662,71.68,6177.0
2016-05-24 14:30:00,79.76,79.81,79.75,79.78,4726.0,71.689,71.7339,71.68,71.707,4726.0
2016-05-24 14:35:00,79.78,79.89,79.78,79.86,7660.0,71.707,71.8058,71.707,71.7789,7660.0
2016-05-24 14:40:00,79.87,79.89,79.76,79.76,7825.0,71.7878,71.8058,71.689,71.689,7825.0
2016-05-24 14:45:00,79.74,79.86,79.74,79.86,22685.0,71.671,71.7789,71.671,71.7789,22685.0
2016-05-24 14:50:00,79.87,80.03,79.87,79.91,111485.0,71.7878,71.9317,71.7878,71.8238,111485.0
2016-05-24 14:55:00,79.92,79.94,79.84,79.85,21924.0,71.8328,71.8508,71.7609,71.7699,21924.0
2016-05-24 15:00:00,79.86,79.96,79.86,79.92,39827.0,71.7789,71.8687,71.7789,71.8328,39827.0
2016-05-24 15:05:00,79.92,79.94,79.84,79.87,9999.0,71.8328,71.8508,71.7609,71.7878,9999.0
2016-05-24 15:10:00,79.9,80.01,79.9,80.0,29253.0,71.8148,71.9137,71.8148,71.9047,29253.0
2016-05-24 15:15:00,79.98,80.11,79.96,80.11,18408.0,71.8867,72.0036,71.8687,72.0036,18408.0
2016-05-24 15:20:00,80.09,80.3,80.06,80.13,51991.0,71.9856,72.1743,71.9586,72.0215,51991.0
2016-05-24 15:25:00,80.1,80.14,79.98,80.01,35560.0,71.9946,72.0305,71.8867,71.9137,35560.0
2016-05-24 15:30:00,80.03,80.08,79.94,79.98,25486.0,71.9317,71.9766,71.8508,71.8867,25486.0
2016-05-24 15:35:00,79.97,80.0,79.9,79.99,23085.0,71.8777,71.9047,71.8148,71.8957,23085.0
2016-05-24 15:40:00,79.98,80.05,79.96,79.96,34314.0,71.8867,71.9496,71.8687,71.8687,34314.0
2016-05-24 15:45:00,79.98,79.98,79.83,79.83,18510.0,71.8867,71.8867,71.7519,71.7519,18510.0
2016-05-24 15:50:00,79.84,79.91,79.84,79.86,24271.0,71.7609,71.8238,71.7609,71.7789,24271.0
2016-05-24 15:55:00,79.87,79.9,79.81,79.81,47825.0,71.7878,71.8148,71.7339,71.7339,47825.0
2016-05-25 09:30:00,79.55,79.55,77.32,78.05,130013.0,71.5002,71.5002,69.4959,70.152,130013.0
2016-05-25 09:35:00,77.96,78.7,77.82,78.32,91492.0,70.0711,70.7362,69.9453,70.3947,91492.0
2016-05-25 09:40:00,78.21,78.28,77.66,78.25,82745.0,70.2958,70.3587,69.8015,70.3318,82745.0
2016-05-25 09:45:00,78.28,78.45,78.06,78.26,45525.0,70.3587,70.5115,70.161,70.3408,45525.0
2016-05-25 09:50:00,78.27,78.44,78.11,78.28,36064.0,70.3498,70.5025,70.2059,70.3587,36064.0
2016-05-25 09:55:00,78.2,78.58,78.2,78.28,38766.0,70.2868,70.6284,70.2868,70.3587,38766.0
2016-05-25 10:00:00,78.33,78.34,78.09,78.09,62111.0,70.4037,70.4127,70.188,70.188,62111.0
2016-05-25 10:05:00,78.11,78.35,78.08,78.31,64379.0,70.2059,70.4217,70.179,70.3857,64379.0
2016-05-25 10:10:00,78.31,78.41,78.16,78.25,62689.0,70.3857,70.4756,70.2509,70.3318,62689.0
2016-05-25 10:15:00,78.2,78.32,78.14,78.22,34466.0,70.2868,70.3947,70.2329,70.3048,34466.0
2016-05-25 10:20:00,78.2,78.32,78.14,78.24,30014.0,70.2868,70.3947,70.2329,70.3228,30014.0
2016-05-25 10:25:00,78.23,78.34,78.17,78.17,28411.0,70.3138,70.4127,70.2599,70.2599,28411.0
2016-05-25 10:30:00,78.16,78.32,78.16,78.22,36313.0,70.2509,70.3947,70.2509,70.3048,36313.0
2016-05-25 10:35:00,78.23,78.25,78.15,78.15,9142.0,70.3138,70.3318,70.2419,70.2419,9142.0
2016-05-25 10:40:00,78.14,78.3,78.14,78.24,12445.0,70.2329,70.3767,70.2329,70.3228,12445.0
2016-05-25 10:45:00,78.24,78.3,78.15,78.26,21390.0,70.3228,70.3767,70.2419,70.3408,21390.0
2016-05-25 10:50:00,78.24,78.27,78.2,78.24,12697.0,70.3228,70.3498,70.2868,70.3228,12697.0
2016-05-25 10:55:00,78.24,78.28,78.18,78.24,18020.0,70.3228,70.3587,70.2689,70.3228,18020.0
2016-05-25 11:00:00,78.24,78.36,78.24,78.27,11066.0,70.3228,70.4306,70.3228,70.3498,11066.0
2016-05-25 11:05:00,78.24,78.26,78.17,78.21,15845.0,70.3228,70.3408,70.2599,70.2958,15845.0
2016-05-25 11:10:00,78.22,78.29,78.04,78.1,17618.0,70.3048,70.3677,70.143,70.197,17618.0
2016-05-25 11:15:00,78.07,78.16,77.98,77.99,24939.0,70.17,70.2509,70.0891,70.0981,24939.0
2016-05-25 11:20:00,77.96,78.44,77.93,77.97,32615.0,70.0711,70.5025,70.0442,70.0801,32615.0
2016-05-25 11:25:00,77.95,78.02,77.86,77.9,41567.0,70.0621,70.125,69.9812,70.0172,41567.0
2016-05-25 11:30:00,77.9,77.92,77.73,77.81,26005.0,70.0172,70.0352,69.8644,69.9363,26005.0
2016-05-25 11:35:00,77.81,77.88,77.62,77.67,34520.0,69.9363,69.9992,69.7655,69.8105,34520.0
2016-05-25 11:40:00,77.65,77.79,77.63,77.7,15521.0,69.7925,69.9183,69.7745,69.8374,15521.0
2016-05-25 11:45:00,77.72,77.75,77.66,77.7,15016.0,69.8554,69.8824,69.8015,69.8374,15016.0
2016-05-25 11:50:00,77.7,77.76,77.62,77.74,17317.0,69.8374,69.8914,69.7655,69.8734,17317.0
2016-05-25 11:55:00,77.74,77.9,77.74,77.81,17417.0,69.8734,70.0172,69.8734,69.9363,17417.0
2016-05-25 12:00:00,77.82,77.9,77.79,77.84,20620.0,69.9453,70.0172,69.9183,69.9633,20620.0
2016-05-25 12:05:00,77.85,77.85,77.68,77.69,11864.0,69.9723,69.9723,69.8195,69.8284,11864.0
2016-05-25 12:10:00,77.69,77.77,77.68,77.73,10454.0,69.8284,69.9003,69.8195,69.8644,10454.0
2016-05-25 12:15:00,77.73,77.77,77.67,77.67,13049.0,69.8644,69.9003,69.8105,69.8105,13049.0
2016-05-25 12:20:00,77.67,77.72,77.65,77.72,11404.0,69.8105,69.8554,69.7925,69.8554,11404.0
2016-05-25 12:25:00,77.72,77.83,77.7,77.82,10914.0,69.8554,69.9543,69.8374,69.9453,10914.0
2016-05-25 12:30:00,77.82,77.82,77.71,77.75,19623.0,69.9453,69.9453,69.8464,69.8824,19623.0
2016-05-25 12:35:00,77.74,77.76,77.65,77.74,16806.0,69.8734,69.8914,69.7925,69.8734,16806.0
2016-05-25 12:40:00,77.74,77.78,77.67,77.67,13794.0,69.8734,69.9093,69.8105,69.8105,13794.0
2016-05-25 12:45:00,77.66,77.67,77.57,77.57,14643.0,69.8015,69.8105,69.7206,69.7206,14643.0
2016-05-25 12:50:00,77.58,77.64,77.55,77.56,10792.0,69.7296,69.7835,69.7026,69.7116,10792.0
2016-05-25 12:55:00,77.57,77.63,77.56,77.59,18368.0,69.7206,69.7745,69.7116,69.7386,18368.0
2016-05-25 13:00:00,77.59,77.81,77.58,77.77,58640.0,69.7386,69.9363,69.7296,69.9003,58640.0
2016-05-25 13:05:00,77.76,77.88,77.7,77.72,36781.0,69.8914,69.9992,69.8374,69.8554,36781.0
2016-05-25 13:10:00,77.72,77.81,77.7,77.78,35904.0,69.8554,69.9363,69.8374,69.9093,35904.0
2016-05-25 13:15:00,77.79,77.79,77.69,77.72,24822.0,69.9183,69.9183,69.8284,69.8554,24822.0
2016-05-25 13:20:00,77.72,77.78,77.68,77.77,14180.0,69.8554,69.9093,69.8195,69.9003,14180.0
2016-05-25 13:25:00,77.77,77.78,77.71,77.71,10693.0,69.9003,69.9093,69.8464,69.8464,10693.0
2016-05-25 13:30:00,77.72,77.77,77.68,77.7,15650.0,69.8554,69.9003,69.8195,69.8374,15650.0
2016-05-25 13:35:00,77.71,77.72,77.62,77.62,45124.0,69.8464,69.8554,69.7655,69.7655,45124.0
2016-05-25 13:40:00,77.62,77.78,77.62,77.78,11040.0,69.7655,69.9093,69.7655,69.9093,11040.0
2016-05-25 13:45:00,77.78,77.82,77.75,77.8,13223.0,69.9093,69.9453,69.8824,69.9273,13223.0
2016-05-25 13:50:00,77.8,77.85,77.8,77.81,6756.0,69.9273,69.9723,69.9273,69.9363,6756.0
2016-05-25 13:55:00,77.82,77.83,77.75,77.8,11435.0,69.9453,69.9543,69.8824,69.9273,11435.0
2016-05-25 14:00:00,77.81,77.85,77.76,77.76,25056.0,69.9363,69.9723,69.8914,69.8914,25056.0
2016-05-25 14:05:00,77.77,77.77,77.66,77.71,12810.0,69.9003,69.9003,69.8015,69.8464,12810.0
2016-05-25 14:10:00,77.72,77.76,77.66,77.71,14477.0,69.8554,69.8914,69.8015,69.8464,14477.0
2016-05-25 14:15:00,77.71,77.75,77.7,77.75,8952.0,69.8464,69.8824,69.8374,69.8824,8952.0
2016-05-25 14:20:00,77.75,77.79,77.67,77.67,22472.0,69.8824,69.9183,69.8105,69.8105,22472.0
2016-05-25 14:25:00,77.69,77.71,77.59,77.69,10578.0,69.8284,69.8464,69.7386,69.8284,10578.0
2016-05-25 14:30:00,77.69,77.7,77.61,77.69,6525.0,69.8284,69.8374,69.7565,69.8284,6525.0
2016-05-25 14:35:00,77.71,77.73,77.66,77.66,11802.0,69.8464,69.8644,69.8015,69.8015,11802.0
2016-05-25 14:40:00,77.65,77.68,77.62,77.64,12923.0,69.7925,69.8195,69.7655,69.7835,12923.0
2016-05-25 14:45:00,77.62,77.69,77.54,77.55,23339.0,69.7655,69.8284,69.6936,69.7026,23339.0
2016-05-25 14:50:00,77.55,77.56,77.43,77.5,15883.0,69.7026,69.7116,69.5948,69.6577,15883.0
2016-05-25 14:55:00,77.49,77.51,77.42,77.42,8436.0,69.6487,69.6667,69.5858,69.5858,8436.0
2016-05-25 15:00:00,77.41,77.48,77.4,77.45,10652.0,69.5768,69.6397,69.5678,69.6127,10652.0
2016-05-25 15:05:00,77.45,77.47,77.41,77.43,11009.0,69.6127,69.6307,69.5768,69.5948,11009.0
2016-05-25 15:10:00,77.43,77.51,77.4,77.5,16356.0,69.5948,69.6667,69.5678,69.6577,16356.0
2016-05-25 15:15:00,77.51,77.55,77.49,77.53,16405.0,69.6667,69.7026,69.6487,69.6846,16405.0
2016-05-25 15:20:00,77.53,77.61,77.49,77.59,18880.0,69.6846,69.7565,69.6487,69.7386,18880.0
2016-05-25 15:25:00,77.59,77.76,77.58,77.75,23836.0,69.7386,69.8914,69.7296,69.8824,23836.0
2016-05-25 15:30:00,77.75,77.75,77.7,77.74,30452.0,69.8824,69.8824,69.8374,69.8734,30452.0
2016-05-25 15:35:00,77.74,77.74,77.64,77.65,29504.0,69.8734,69.8734,69.7835,69.7925,29504.0
2016-05-25 15:40:00,77.66,77.7,77.62,77.67,26878.0,69.8015,69.8374,69.7655,69.8105,26878.0
2016-05-25 15:45:00,77.68,77.68,77.54,77.6,38258.0,69.8195,69.8195,69.6936,69.7475,38258.0
2016-05-25 15:50:00,77.61,77.64,77.55,77.56,47135.0,69.7565,69.7835,69.7026,69.7116,47135.0
2016-05-25 15:55:00,77.55,77.64,77.49,77.49,124323.0,69.7026,69.7835,69.6487,69.6487,124323.0
2016-05-26 09:30:00,76.72,76.9,76.21,76.23,77373.0,69.2993,69.4619,68.8386,68.8567,77373.0
2016-05-26 09:35:00,76.28,76.36,75.26,75.44,156571.0,68.9018,68.9741,67.9805,68.1431,156571.0
2016-05-26 09:40:00,75.46,75.73,75.28,75.73,117680.0,68.1612,68.405,67.9986,68.405,117680.0
2016-05-26 09:45:00,75.77,76.02,75.58,75.97,68273.0,68.4412,68.667,68.2695,68.6218,68273.0
2016-05-26 09:50:00,75.97,76.03,75.13,75.13,90833.0,68.6218,68.676,67.8631,67.8631,90833.0
2016-05-26 09:55:00,75.13,75.3,74.89,75.2,85871.0,67.8631,68.0166,67.6463,67.9263,85871.0
2016-05-26 10:00:00,75.21,75.21,74.67,74.93,127216.0,67.9353,67.9353,67.4476,67.6824,127216.0
2016-05-26 10:05:00,74.94,75.01,74.62,74.73,49652.0,67.6914,67.7547,67.4024,67.5018,49652.0
2016-05-26 10:10:00,74.71,75.23,74.71,75.22,52908.0,67.4837,67.9534,67.4837,67.9444,52908.0
2016-05-26 10:15:00,75.15,75.48,75.15,75.21,23745.0,67.8811,68.1792,67.8811,67.9353,23745.0
2016-05-26 10:20:00,75.23,75.3,75.15,75.21,15519.0,67.9534,68.0166,67.8811,67.9353,15519.0
2016-05-26 10:25:00,75.2,75.32,75.1,75.18,39101.0,67.9263,68.0347,67.836,67.9082,39101.0
2016-05-26 10:30:00,75.19,75.3,75.16,75.23,17636.0,67.9173,68.0166,67.8902,67.9534,17636.0
2016-05-26 10:35:00,75.17,75.41,75.13,75.36,29193.0,67.8992,68.116,67.8631,68.0708,29193.0
2016-05-26 10:40:00,75.39,75.44,75.27,75.34,45422.0,68.0979,68.1431,67.9895,68.0528,45422.0
2016-05-26 10:45:00,75.35,75.35,75.27,75.29,23417.0,68.0618,68.0618,67.9895,68.0076,23417.0
2016-05-26 10:50:00,75.26,75.27,75.16,75.18,15149.0,67.9805,67.9895,67.8902,67.9082,15149.0
2016-05-26 10:55:00,75.19,75.21,75.12,75.13,48772.0,67.9173,67.9353,67.854,67.8631,48772.0
2016-05-26 11:00:00,75.12,75.14,75.03,75.03,17964.0,67.854,67.8721,67.7727,67.7727,17964.0
2016-05-26 11:05:00,75.03,75.06,74.99,74.99,35626.0,67.7727,67.7998,67.7366,67.7366,35626.0
2016-05-26 11:10:00,74.99,75.04,74.94,75.03,21459.0,67.7366,67.7818,67.6914,67.7727,21459.0
2016-05-26 11:15:00,75.02,75.08,74.96,75.02,21575.0,67.7637,67.8179,67.7095,67.7637,21575.0
2016-05-26 11:20:00,75.01,75.12,74.98,75.06,23300.0,67.7547,67.854,67.7276,67.7998,23300.0
2016-05-26 11:25:00,75.07,75.13,75.04,75.11,14949.0,67.8089,67.8631,67.7818,67.845,14949.0
2016-05-26 11:30:00,75.12,75.14,74.98,75.01,17870.0,67.854,67.8721,67.7276,67.7547,17870.0
2016-05-26 11:35:00,75.0,75.02,74.95,74.98,11171.0,67.7456,67.7637,67.7005,67.7276,11171.0
2016-05-26 11:40:00,74.97,75.02,74.96,74.98,40260.0,67.7185,67.7637,67.7095,67.7276,40260.0
2016-05-26 11:45:00,74.97,75.0,74.9,74.9,39689.0,67.7185,67.7456,67.6553,67.6553,39689.0
2016-05-26 11:50:00,74.89,75.05,74.85,75.03,12256.0,67.6463,67.7908,67.6102,67.7727,12256.0
2016-05-26 11:55:00,75.02,75.04,74.94,74.97,11568.0,67.7637,67.7818,67.6914,67.7185,11568.0
2016-05-26 12:00:00,74.95,74.98,74.92,74.92,6722.0,67.7005,67.7276,67.6734,67.6734,6722.0
2016-05-26 12:05:00,74.92,74.99,74.9,74.94,12621.0,67.6734,67.7366,67.6553,67.6914,12621.0
2016-05-26 12:10:00,74.96,74.96,74.86,74.86,14281.0,67.7095,67.7095,67.6192,67.6192,14281.0
2016-05-26 12:15:00,74.86,74.9,74.79,74.79,15766.0,67.6192,67.6553,67.556,67.556,15766.0
2016-05-26 12:20:00,74.79,74.86,74.79,74.82,11103.0,67.556,67.6192,67.556,67.5831,11103.0
2016-05-26 12:25:00,74.82,74.84,74.76,74.76,10679.0,67.5831,67.6011,67.5289,67.5289,10679.0
2016-05-26 12:30:00,74.77,74.8,74.74,74.78,18838.0,67.5379,67.565,67.5108,67.5469,18838.0
2016-05-26 12:35:00,74.78,74.79,74.71,74.73,15453.0,67.5469,67.556,67.4837,67.5018,15453.0
2016-05-26 12:40:00,74.74,74.85,74.71,74.85,20815.0,67.5108,67.6102,67.4837,67.6102,20815.0
2016-05-26 12:45:00,74.86,74.88,74.71,74.76,22914.0,67.6192,67.6373,67.4837,67.5289,22914.0
2016-05-26 12:50:00,74.75,74.76,74.7,74.72,13743.0,67.5198,67.5289,67.4747,67.4927,13743.0
2016-05-26 12:55:00,74.73,74.79,74.69,74.79,13322.0,67.5018,67.556,67.4656,67.556,13322.0
2016-05-26 13:00:00,74.79,74.79,74.73,74.77,10978.0,67.556,67.556,67.5018,67.5379,10978.0
2016-05-26 13:05:00,74.76,74.77,74.71,74.72,7496.0,67.5289,67.5379,67.4837,67.4927,7496.0
2016-05-26 13:10:00,74.73,74.79,74.72,74.78,8669.0,67.5018,67.556,67.4927,67.5469,8669.0
2016-05-26 13:15:00,74.78,74.88,74.78,74.85,20712.0,67.5469,67.6373,67.5469,67.6102,20712.0
2016-05-26 13:20:00,74.85,74.89,74.85,74.87,8529.0,67.6102,67.6463,67.6102,67.6282,8529.0
2016-05-26 13:25:00,74.89,74.9,74.73,74.73,10304.0,67.6463,67.6553,67.5018,67.5018,10304.0
2016-05-26 13:30:00,74.73,74.86,74.71,74.85,10222.0,67.5018,67.6192,67.4837,67.6102,10222.0
2016-05-26 13:35:00,74.86,74.87,74.76,74.76,11378.0,67.6192,67.6282,67.5289,67.5289,11378.0
2016-05-26 13:40:00,74.75,74.79,74.73,74.74,12984.0,67.5198,67.556,67.5018,67.5108,12984.0
2016-05-26 13:45:00,74.73,74.76,74.7,74.75,7612.0,67.5018,67.5289,67.4747,67.5198,7612.0
2016-05-26 13:50:00,74.75,74.75,74.65,74.66,13481.0,67.5198,67.5198,67.4295,67.4385,13481.0
2016-05-26 13:55:00,74.65,74.67,74.6,74.61,33512.0,67.4295,67.4476,67.3843,67.3934,33512.0
2016-05-26 14:00:00,74.63,74.77,74.62,74.71,29961.0,67.4114,67.5379,67.4024,67.4837,29961.0
2016-05-26 14:05:00,74.69,74.93,74.69,74.93,36591.0,67.4656,67.6824,67.4656,67.6824,36591.0
2016-05-26 14:10:00,74.92,75.15,74.91,75.14,22957.0,67.6734,67.8811,67.6644,67.8721,22957.0
2016-05-26 14:15:00,75.13,75.15,75.03,75.12,44716.0,67.8631,67.8811,67.7727,67.854,44716.0
2016-05-26 14:20:00,75.13,75.15,74.99,75.01,50846.0,67.8631,67.8811,67.7366,67.7547,50846.0
2016-05-26 14:25:00,75.0,75.21,74.97,75.13,43552.0,67.7456,67.9353,67.7185,67.8631,43552.0
2016-05-26 14:30:00,75.12,75.18,75.05,75.07,47094.0,67.854,67.9082,67.7908,67.8089,47094.0
2016-05-26 14:35:00,75.07,75.09,75.01,75.04,14996.0,67.8089,67.8269,67.7547,67.7818,14996.0
2016-05-26 14:40:00,75.03,75.1,75.03,75.06,14030.0,67.7727,67.836,67.7727,67.7998,14030.0
2016-05-26 14:45:00,75.06,75.13,75.04,75.1,15659.0,67.7998,67.8631,67.7818,67.836,15659.0
2016-05-26 14:50:00,75.09,75.1,75.0,75.0,30540.0,67.8269,67.836,67.7456,67.7456,30540.0
2016-05-26 14:55:00,75.02,75.14,75.01,75.14,24079.0,67.7637,67.8721,67.7547,67.8721,24079.0
2016-05-26 15:00:00,75.14,75.23,75.13,75.23,15566.0,67.8721,67.9534,67.8631,67.9534,15566.0
2016-05-26 15:05:00,75.23,75.33,75.22,75.32,28590.0,67.9534,68.0437,67.9444,68.0347,28590.0
2016-05-26 15:10:00,75.31,75.39,75.31,75.39,26625.0,68.0257,68.0979,68.0257,68.0979,26625.0
2016-05-26 15:15:00,75.39,75.39,75.29,75.33,40961.0,68.0979,68.0979,68.0076,68.0437,40961.0
2016-05-26 15:20:00,75.33,75.44,75.32,75.43,26906.0,68.0437,68.1431,68.0347,68.1341,26906.0
2016-05-26 15:25:00,75.45,75.48,75.38,75.4,27470.0,68.1521,68.1792,68.0889,68.107,27470.0
2016-05-26 15:30:00,75.4,75.42,75.32,75.33,33203.0,68.107,68.125,68.0347,68.0437,33203.0
2016-05-26 15:35:00,75.33,75.36,75.27,75.35,36438.0,68.0437,68.0708,67.9895,68.0618,36438.0
2016-05-26 15:40:00,75.36,75.42,75.35,75.4,44722.0,68.0708,68.125,68.0618,68.107,44722.0
2016-05-26 15:45:00,75.4,75.41,75.33,75.4,70028.0,68.107,68.116,68.0437,68.107,70028.0
2016-05-26 15:50:00,75.39,75.45,75.32,75.44,120024.0,68.0979,68.1521,68.0347,68.1431,120024.0
2016-05-26 15:55:00,75.44,75.5,75.36,75.45,268386.0,68.1431,68.1973,68.0708,68.1521,268386.0
2016-05-27 09:30:00,75.97,76.67,75.73,76.59,50401.0,68.6218,69.2541,68.405,69.1819,50401.0
2016-05-27 09:35:00,76.61,77.45,76.53,77.27,79349.0,69.1999,69.9587,69.1277,69.7961,79349.0
2016-05-27 09:40:00,77.32,77.71,77.32,77.48,90647.0,69.8412,70.1935,69.8412,69.9858,90647.0
2016-05-27 09:45:00,77.62,77.77,77.33,77.52,59831.0,70.1122,70.2477,69.8503,70.0219,59831.0
2016-05-27 09:50:00,77.47,77.78,77.37,77.67,57626.0,69.9767,70.2568,69.8864,70.1574,57626.0
2016-05-27 09:55:00,77.74,77.78,77.56,77.67,28345.0,70.2206,70.2568,70.058,70.1574,28345.0
2016-05-27 10:00:00,77.61,77.93,77.54,77.85,29283.0,70.1032,70.3922,70.04,70.32,29283.0
2016-05-27 10:05:00,77.84,78.13,77.68,78.07,23484.0,70.3109,70.5729,70.1664,70.5187,23484.0
2016-05-27 10:10:00,78.07,78.43,78.07,78.32,40068.0,70.5187,70.8439,70.5187,70.7445,40068.0
2016-05-27 10:15:00,78.37,78.48,78.07,78.08,45017.0,70.7897,70.889,70.5187,70.5277,45017.0
2016-05-27 10:20:00,78.09,78.21,77.89,78.1,22396.0,70.5368,70.6452,70.3561,70.5458,22396.0
2016-05-27 10:25:00,78.07,78.22,78.02,78.15,12850.0,70.5187,70.6542,70.4735,70.591,12850.0
2016-05-27 10:30:00,78.17,78.32,78.1,78.23,28624.0,70.609,70.7445,70.5458,70.6632,28624.0
2016-05-27 10:35:00,78.23,78.28,78.18,78.2,25714.0,70.6632,70.7084,70.6181,70.6361,25714.0
2016-05-27 10:40:00,78.21,78.22,78.02,78.13,43588.0,70.6452,70.6542,70.4735,70.5729,43588.0
2016-05-27 10:45:00,78.12,78.18,78.01,78.04,45590.0,70.5639,70.6181,70.4645,70.4916,45590.0
2016-05-27 10:50:00,78.03,78.03,77.79,77.79,11029.0,70.4826,70.4826,70.2658,70.2658,11029.0
2016-05-27 10:55:00,77.81,77.88,77.61,77.68,24749.0,70.2838,70.3471,70.1032,70.1664,24749.0
2016-05-27 11:00:00,77.67,77.85,77.67,77.82,15283.0,70.1574,70.32,70.1574,70.2929,15283.0
2016-05-27 11:05:00,77.83,77.91,77.76,77.79,11531.0,70.3019,70.3742,70.2387,70.2658,11531.0
2016-05-27 11:10:00,77.79,77.88,77.74,77.88,13340.0,70.2658,70.3471,70.2206,70.3471,13340.0
2016-05-27 11:15:00,77.89,77.98,77.85,77.96,10567.0,70.3561,70.4374,70.32,70.4193,10567.0
2016-05-27 11:20:00,77.97,77.97,77.85,77.9,8389.0,70.4284,70.4284,70.32,70.3651,8389.0
2016-05-27 11:25:00,77.88,77.95,77.86,77.94,17872.0,70.3471,70.4103,70.329,70.4013,17872.0
2016-05-27 11:30:00,77.95,77.99,77.92,77.93,17697.0,70.4103,70.4464,70.3832,70.3922,17697.0
2016-05-27 11:35:00,77.93,78.0,77.89,77.89,9224.0,70.3922,70.4555,70.3561,70.3561,9224.0
2016-05-27 11:40:00,77.89,77.91,77.86,77.89,5016.0,70.3561,70.3742,70.329,70.3561,5016.0
2016-05-27 11:45:00,77.89,77.93,77.84,77.89,8671.0,70.3561,70.3922,70.3109,70.3561,8671.0
2016-05-27 11:50:00,77.9,77.92,77.85,77.88,6019.0,70.3651,70.3832,70.32,70.3471,6019.0
2016-05-27 11:55:00,77.88,77.99,77.87,77.95,13100.0,70.3471,70.4464,70.338,70.4103,13100.0
2016-05-27 12:00:00,77.94,77.95,77.89,77.89,7038.0,70.4013,70.4103,70.3561,70.3561,7038.0
2016-05-27 12:05:00,77.9,77.9,77.84,77.89,6928.0,70.3651,70.3651,70.3109,70.3561,6928.0
2016-05-27 12:10:00,77.88,77.89,77.83,77.85,5844.0,70.3471,70.3561,70.3019,70.32,5844.0
2016-05-27 12:15:00,77.85,77.9,77.84,77.9,4228.0,70.32,70.3651,70.3109,70.3651,4228.0
2016-05-27 12:20:00,77.91,77.92,77.87,77.89,10922.0,70.3742,70.3832,70.338,70.3561,10922.0
2016-05-27 12:25:00,77.87,77.93,77.85,77.93,8272.0,70.338,70.3922,70.32,70.3922,8272.0
2016-05-27 12:30:00,77.92,77.92,77.85,77.86,3971.0,70.3832,70.3832,70.32,70.329,3971.0
2016-05-27 12:35:00,77.86,77.89,77.86,77.88,5545.0,70.329,70.3561,70.329,70.3471,5545.0
2016-05-27 12:40:00,77.86,77.87,77.79,77.82,14395.0,70.329,70.338,70.2658,70.2929,14395.0
2016-05-27 12:45:00,77.82,77.85,77.8,77.84,7607.0,70.2929,70.32,70.2748,70.3109,7607.0
2016-05-27 12:50:00,77.84,77.86,77.81,77.83,11201.0,70.3109,70.329,70.2838,70.3019,11201.0
2016-05-27 12:55:00,77.83,77.91,77.81,77.88,8998.0,70.3019,70.3742,70.2838,70.3471,8998.0
2016-05-27 13:00:00,77.89,77.92,77.84,77.85,9712.0,70.3561,70.3832,70.3109,70.32,9712.0
2016-05-27 13:05:00,77.86,77.86,77.8,77.8,12144.0,70.329,70.329,70.2748,70.2748,12144.0
2016-05-27 13:10:00,77.84,77.94,77.82,77.94,5251.0,70.3109,70.4013,70.2929,70.4013,5251.0
2016-05-27 13:15:00,77.93,77.93,77.88,77.92,8075.0,70.3922,70.3922,70.3471,70.3832,8075.0
2016-05-27 13:20:00,77.93,77.96,77.9,77.91,4045.0,70.3922,70.4193,70.3651,70.3742,4045.0
2016-05-27 13:25:00,77.89,77.91,77.81,77.85,6948.0,70.3561,70.3742,70.2838,70.32,6948.0
2016-05-27 13:30:00,77.87,77.89,77.87,77.89,3580.0,70.338,70.3561,70.338,70.3561,3580.0
2016-05-27 13:35:00,77.9,77.91,77.79,77.79,8539.0,70.3651,70.3742,70.2658,70.2658,8539.0
2016-05-27 13:40:00,77.79,77.85,77.71,77.82,5511.0,70.2658,70.32,70.1935,70.2929,5511.0
2016-05-27 13:45:00,77.85,77.87,77.78,77.8,5082.0,70.32,70.338,70.2568,70.2748,5082.0
2016-05-27 13:50:00,77.77,77.77,77.69,77.7,6040.0,70.2477,70.2477,70.1755,70.1845,6040.0
2016-05-27 13:55:00,77.7,77.75,77.67,77.75,5281.0,70.1845,70.2297,70.1574,70.2297,5281.0
2016-05-27 14:00:00,77.72,77.73,77.66,77.7,10506.0,70.2026,70.2116,70.1484,70.1845,10506.0
2016-05-27 14:05:00,77.7,77.78,77.66,77.78,6406.0,70.1845,70.2568,70.1484,70.2568,6406.0
2016-05-27 14:10:00,77.77,77.78,77.72,77.74,8661.0,70.2477,70.2568,70.2026,70.2206,8661.0
2016-05-27 14:15:00,77.74,77.77,77.66,77.69,7220.0,70.2206,70.2477,70.1484,70.1755,7220.0
2016-05-27 14:20:00,77.68,77.7,77.65,77.67,6408.0,70.1664,70.1845,70.1393,70.1574,6408.0
2016-05-27 14:25:00,77.66,77.7,77.64,77.67,11623.0,70.1484,70.1845,70.1303,70.1574,11623.0
2016-05-27 14:30:00,77.65,77.7,77.63,77.66,12234.0,70.1393,70.1845,70.1213,70.1484,12234.0
2016-05-27 14:35:00,77.65,77.7,77.64,77.7,20171.0,70.1393,70.1845,70.1303,70.1845,20171.0
2016-05-27 14:40:00,77.7,77.7,77.6,77.6,15998.0,70.1845,70.1845,70.0942,70.0942,15998.0
2016-05-27 14:45:00,77.6,77.64,77.55,77.63,11564.0,70.0942,70.1303,70.049,70.1213,11564.0
2016-05-27 14:50:00,77.67,77.73,77.64,77.72,7283.0,70.1574,70.2116,70.1303,70.2026,7283.0
2016-05-27 14:55:00,77.73,77.75,77.72,77.72,6037.0,70.2116,70.2297,70.2026,70.2026,6037.0
2016-05-27 15:00:00,77.72,77.73,77.68,77.7,9223.0,70.2026,70.2116,70.1664,70.1845,9223.0
2016-05-27 15:05:00,77.7,77.79,77.68,77.76,9132.0,70.1845,70.2658,70.1664,70.2387,9132.0
2016-05-27 15:10:00,77.76,77.83,77.74,77.82,22839.0,70.2387,70.3019,70.2206,70.2929,22839.0
2016-05-27 15:15:00,77.83,77.86,77.77,77.77,16532.0,70.3019,70.329,70.2477,70.2477,16532.0
2016-05-27 15:20:00,77.8,77.8,77.68,77.69,15079.0,70.2748,70.2748,70.1664,70.1755,15079.0
2016-05-27 15:25:00,77.69,77.74,77.68,77.73,9946.0,70.1755,70.2206,70.1664,70.2116,9946.0
2016-05-27 15:30:00,77.73,77.77,77.69,77.69,20937.0,70.2116,70.2477,70.1755,70.1755,20937.0
2016-05-27 15:35:00,77.7,77.72,77.69,77.72,13078.0,70.1845,70.2026,70.1755,70.2026,13078.0
2016-05-27 15:40:00,77.71,77.75,77.67,77.75,35640.0,70.1935,70.2297,70.1574,70.2297,35640.0
2016-05-27 15:45:00,77.76,77.86,77.76,77.82,35643.0,70.2387,70.329,70.2387,70.2929,35643.0
2016-05-27 15:50:00,77.82,77.83,77.76,77.8,66175.0,70.2929,70.3019,70.2387,70.2748,66175.0
2016-05-27 15:55:00,77.79,77.81,77.72,77.76,113694.0,70.2658,70.2838,70.2026,70.2387,113694.0
2016-05-31 09:30:00,77.9,77.92,77.45,77.47,25613.0,70.3651,70.3832,69.9587,69.9767,25613.0
2016-05-31 09:35:00,77.53,77.7,77.34,77.66,15385.0,70.0309,70.1845,69.8593,70.1484,15385.0
2016-05-31 09:40:00,77.66,77.66,77.46,77.56,19325.0,70.1484,70.1484,69.9677,70.058,19325.0
2016-05-31 09:45:00,77.65,77.8,77.64,77.64,6808.0,70.1393,70.2748,70.1303,70.1303,6808.0
2016-05-31 09:50:00,77.66,77.69,77.53,77.67,9331.0,70.1484,70.1755,70.0309,70.1574,9331.0
2016-05-31 09:55:00,77.73,77.85,77.6,77.81,17401.0,70.2116,70.32,70.0942,70.2838,17401.0
2016-05-31 10:00:00,77.81,78.21,77.8,78.2,13152.0,70.2838,70.6452,70.2748,70.6361,13152.0
2016-05-31 10:05:00,78.2,78.39,78.16,78.23,19397.0,70.6361,70.8077,70.6,70.6632,19397.0
2016-05-31 10:10:00,78.23,78.33,78.22,78.33,14604.0,70.6632,70.7536,70.6542,70.7536,14604.0
2016-05-31 10:15:00,78.29,78.4,78.26,78.38,42151.0,70.7174,70.8168,70.6903,70.7987,42151.0
2016-05-31 10:20:00,78.4,78.4,78.16,78.18,10631.0,70.8168,70.8168,70.6,70.6181,10631.0
2016-05-31 10:25:00,78.21,78.26,78.18,78.22,14317.0,70.6452,70.6903,70.6181,70.6542,14317.0
2016-05-31 10:30:00,78.23,78.23,78.13,78.16,14166.0,70.6632,70.6632,70.5729,70.6,14166.0
2016-05-31 10:35:00,78.16,78.17,78.03,78.1,35051.0,70.6,70.609,70.4826,70.5458,35051.0
2016-05-31 10:40:00,78.11,78.19,78.05,78.18,53928.0,70.5548,70.6271,70.5006,70.6181,53928.0
2016-05-31 10:45:00,78.18,78.24,78.09,78.23,29817.0,70.6181,70.6723,70.5368,70.6632,29817.0
2016-05-31 10:50:00,78.25,78.27,78.18,78.24,28334.0,70.6813,70.6994,70.6181,70.6723,28334.0
2016-05-31 10:55:00,78.25,78.36,78.24,78.3,36671.0,70.6813,70.7807,70.6723,70.7265,36671.0
2016-05-31 11:00:00,78.28,78.28,77.98,78.06,21722.0,70.7084,70.7084,70.4374,70.5097,21722.0
2016-05-31 11:05:00,78.05,78.13,78.03,78.04,15850.0,70.5006,70.5729,70.4826,70.4916,15850.0
2016-05-31 11:10:00,78.05,78.12,78.03,78.1,20734.0,70.5006,70.5639,70.4826,70.5458,20734.0
2016-05-31 11:15:00,78.09,78.19,78.04,78.19,31025.0,70.5368,70.6271,70.4916,70.6271,31025.0
2016-05-31 11:20:00,78.18,78.18,78.06,78.12,13669.0,70.6181,70.6181,70.5097,70.5639,13669.0
2016-05-31 11:25:00,78.1,78.19,78.05,78.07,10061.0,70.5458,70.6271,70.5006,70.5187,10061.0
2016-05-31 11:30:00,78.05,78.08,77.86,77.9,68535.0,70.5006,70.5277,70.329,70.3651,68535.0
2016-05-31 11:35:00,77.89,77.9,77.59,77.6,43095.0,70.3561,70.3651,70.0851,70.0942,43095.0
2016-05-31 11:40:00,77.62,77.65,77.36,77.38,49421.0,70.1122,70.1393,69.8774,69.8954,49421.0
2016-05-31 11:45:00,77.38,77.38,77.3,77.3,24103.0,69.8954,69.8954,69.8232,69.8232,24103.0
2016-05-31 11:50:00,77.3,77.32,77.17,77.2,23691.0,69.8232,69.8412,69.7058,69.7329,23691.0
2016-05-31 11:55:00,77.19,77.21,76.97,76.97,24288.0,69.7238,69.7419,69.5251,69.5251,24288.0
2016-05-31 12:00:00,76.97,77.03,76.86,76.9,18915.0,69.5251,69.5793,69.4257,69.4619,18915.0
2016-05-31 12:05:00,76.9,76.92,76.82,76.84,20924.0,69.4619,69.4799,69.3896,69.4077,20924.0
2016-05-31 12:10:00,76.82,77.02,76.79,77.01,15410.0,69.3896,69.5703,69.3625,69.5612,15410.0
2016-05-31 12:15:00,76.99,77.14,76.96,77.14,7288.0,69.5432,69.6787,69.5161,69.6787,7288.0
2016-05-31 12:20:00,77.12,77.14,77.08,77.11,9479.0,69.6606,69.6787,69.6245,69.6516,9479.0
2016-05-31 12:25:00,77.12,77.17,77.11,77.12,7801.0,69.6606,69.7058,69.6516,69.6606,7801.0
2016-05-31 12:30:00,77.12,77.2,77.12,77.2,9243.0,69.6606,69.7329,69.6606,69.7329,9243.0
2016-05-31 12:35:00,77.22,77.29,77.19,77.21,14214.0,69.7509,69.8141,69.7238,69.7419,14214.0
2016-05-31 12:40:00,77.22,77.25,77.22,77.25,10316.0,69.7509,69.778,69.7509,69.778,10316.0
2016-05-31 12:45:00,77.25,77.25,77.22,77.22,10975.0,69.778,69.778,69.7509,69.7509,10975.0
2016-05-31 12:50:00,77.23,77.33,77.23,77.3,13899.0,69.7599,69.8503,69.7599,69.8232,13899.0
2016-05-31 12:55:00,77.29,77.29,77.23,77.25,8024.0,69.8141,69.8141,69.7599,69.778,8024.0
2016-05-31 13:00:00,77.24,77.27,77.2,77.26,5960.0,69.769,69.7961,69.7329,69.787,5960.0
2016-05-31 13:05:00,77.25,77.26,77.22,77.24,9807.0,69.778,69.787,69.7509,69.769,9807.0
2016-05-31 13:10:00,77.21,77.31,77.21,77.29,14809.0,69.7419,69.8322,69.7419,69.8141,14809.0
2016-05-31 13:15:00,77.29,77.29,77.22,77.25,6377.0,69.8141,69.8141,69.7509,69.778,6377.0
2016-05-31 13:20:00,77.25,77.37,77.25,77.32,11234.0,69.778,69.8864,69.778,69.8412,11234.0
2016-05-31 13:25:00,77.32,77.32,77.25,77.31,6415.0,69.8412,69.8412,69.778,69.8322,6415.0
2016-05-31 13:30:00,77.32,77.35,77.29,77.3,11623.0,69.8412,69.8683,69.8141,69.8232,11623.0
2016-05-31 13:35:00,77.28,77.29,77.12,77.13,14348.0,69.8051,69.8141,69.6606,69.6696,14348.0
2016-05-31 13:40:00,77.15,77.18,77.12,77.15,11900.0,69.6877,69.7148,69.6606,69.6877,11900.0
2016-05-31 13:45:00,77.13,77.15,77.03,77.03,10269.0,69.6696,69.6877,69.5793,69.5793,10269.0
2016-05-31 13:50:00,77.04,77.16,77.03,77.12,16163.0,69.5883,69.6967,69.5793,69.6606,16163.0
2016-05-31 13:55:00,77.12,77.15,77.1,77.12,6710.0,69.6606,69.6877,69.6425,69.6606,6710.0
2016-05-31 14:00:00,77.11,77.13,76.96,76.96,29614.0,69.6516,69.6696,69.5161,69.5161,29614.0
2016-05-31 14:05:00,76.97,77.02,76.9,76.9,22909.0,69.5251,69.5703,69.4619,69.4619,22909.0
2016-05-31 14:10:00,76.91,77.0,76.9,76.95,11811.0,69.4709,69.5522,69.4619,69.507,11811.0
2016-05-31 14:15:00,76.94,77.0,76.93,76.98,20224.0,69.498,69.5522,69.489,69.5341,20224.0
2016-05-31 14:20:00,76.96,77.1,76.95,77.05,12701.0,69.5161,69.6425,69.507,69.5974,12701.0
2016-05-31 14:25:00,77.07,77.17,77.07,77.15,7908.0,69.6154,69.7058,69.6154,69.6877,7908.0
2016-05-31 14:30:00,77.17,77.17,77.11,77.15,12886.0,69.7058,69.7058,69.6516,69.6877,12886.0
2016-05-31 14:35:00,77.13,77.15,77.05,77.13,13054.0,69.6696,69.6877,69.5974,69.6696,13054.0
2016-05-31 14:40:00,77.12,77.13,77.06,77.07,18015.0,69.6606,69.6696,69.6064,69.6154,18015.0
2016-05-31 14:45:00,77.02,77.05,76.96,76.99,18100.0,69.5703,69.5974,69.5161,69.5432,18100.0
2016-05-31 14:50:00,76.99,77.1,76.97,77.04,32020.0,69.5432,69.6425,69.5251,69.5883,32020.0
2016-05-31 14:55:00,77.04,77.06,76.95,76.99,17926.0,69.5883,69.6064,69.507,69.5432,17926.0
2016-05-31 15:00:00,76.99,77.08,76.96,77.06,18063.0,69.5432,69.6245,69.5161,69.6064,18063.0
2016-05-31 15:05:00,77.08,77.1,76.98,77.09,26490.0,69.6245,69.6425,69.5341,69.6335,26490.0
2016-05-31 15:10:00,77.1,77.13,77.07,77.12,16393.0,69.6425,69.6696,69.6154,69.6606,16393.0
2016-05-31 15:15:00,77.12,77.23,77.12,77.22,19629.0,69.6606,69.7599,69.6606,69.7509,19629.0
2016-05-31 15:20:00,77.21,77.27,77.2,77.22,18693.0,69.7419,69.7961,69.7329,69.7509,18693.0
2016-05-31 15:25:00,77.23,77.29,77.23,77.27,16896.0,69.7599,69.8141,69.7599,69.7961,16896.0
2016-05-31 15:30:00,77.28,77.41,77.28,77.38,28675.0,69.8051,69.9225,69.8051,69.8954,28675.0
2016-05-31 15:35:00,77.4,77.43,77.38,77.43,31499.0,69.9135,69.9406,69.8954,69.9406,31499.0
2016-05-31 15:40:00,77.42,77.45,77.4,77.42,42217.0,69.9316,69.9587,69.9135,69.9316,42217.0
2016-05-31 15:45:00,77.42,77.42,77.31,77.37,71368.0,69.9316,69.9316,69.8322,69.8864,71368.0
2016-05-31 15:50:00,77.37,77.47,77.37,77.46,50940.0,69.8864,69.9767,69.8864,69.9677,50940.0
2016-05-31 15:55:00,77.46,77.53,77.39,77.39,117642.0,69.9677,70.0309,69.9045,69.9045,117642.0
2016-06-01 09:30:00,77.12,77.23,76.32,76.33,26789.0,69.6606,69.7599,68.938,68.947,26789.0
2016-06-01 09:35:00,76.3,76.55,76.05,76.45,21782.0,68.9199,69.1457,68.6941,69.0554,21782.0
2016-06-01 09:40:00,76.31,76.45,76.28,76.4,7500.0,68.9289,69.0554,68.9018,69.0102,7500.0
2016-06-01 09:45:00,76.44,76.78,76.39,76.74,22835.0,69.0464,69.3535,69.0012,69.3173,22835.0
2016-06-01 09:50:00,76.72,76.72,76.56,76.59,9443.0,69.2993,69.2993,69.1548,69.1819,9443.0
2016-06-01 09:55:00,76.55,76.6,76.28,76.52,27679.0,69.1457,69.1909,68.9018,69.1186,27679.0
2016-06-01 10:00:00,76.44,76.89,76.26,76.89,73835.0,69.0464,69.4528,68.8838,69.4528,73835.0
2016-06-01 10:05:00,76.88,76.99,76.7,76.74,16120.0,69.4438,69.5432,69.2812,69.3173,16120.0
2016-06-01 10:10:00,76.77,76.81,76.5,76.59,20738.0,69.3444,69.3806,69.1006,69.1819,20738.0
2016-06-01 10:15:00,76.55,76.61,76.5,76.5,22165.0,69.1457,69.1999,69.1006,69.1006,22165.0
2016-06-01 10:20:00,76.52,76.58,76.33,76.46,39305.0,69.1186,69.1728,68.947,69.0644,39305.0
2016-06-01 10:25:00,76.45,76.46,76.17,76.26,20596.0,69.0554,69.0644,68.8025,68.8838,20596.0
2016-06-01 10:30:00,76.24,76.39,76.22,76.34,15534.0,68.8657,69.0012,68.8476,68.956,15534.0
2016-06-01 10:35:00,76.34,76.55,76.34,76.47,20644.0,68.956,69.1457,68.956,69.0735,20644.0
2016-06-01 10:40:00,76.42,76.46,76.19,76.3,19331.0,69.0283,69.0644,68.8205,68.9199,19331.0
2016-06-01 10:45:00,76.32,76.58,76.13,76.35,28261.0,68.938,69.1728,68.7663,68.9651,28261.0
2016-06-01 10:50:00,76.36,76.37,76.12,76.12,19449.0,68.9741,68.9831,68.7573,68.7573,19449.0
2016-06-01 10:55:00,76.1,76.16,76.05,76.09,24966.0,68.7392,68.7934,68.6941,68.7302,24966.0
2016-06-01 11:00:00,76.09,76.27,76.09,76.22,10626.0,68.7302,68.8928,68.7302,68.8476,10626.0
2016-06-01 11:05:00,76.22,76.4,76.22,76.39,9844.0,68.8476,69.0102,68.8476,69.0012,9844.0
2016-06-01 11:10:00,76.38,76.41,76.1,76.1,26848.0,68.9922,69.0193,68.7392,68.7392,26848.0
2016-06-01 11:15:00,76.09,76.32,76.08,76.22,12372.0,68.7302,68.938,68.7212,68.8476,12372.0
2016-06-01 11:20:00,76.23,76.32,76.23,76.26,6793.0,68.8567,68.938,68.8567,68.8838,6793.0
2016-06-01 11:25:00,76.23,76.29,76.21,76.22,8876.0,68.8567,68.9109,68.8386,68.8476,8876.0
2016-06-01 11:30:00,76.22,76.24,76.13,76.17,10221.0,68.8476,68.8657,68.7663,68.8025,10221.0
2016-06-01 11:35:00,76.16,76.18,76.11,76.18,4900.0,68.7934,68.8115,68.7483,68.8115,4900.0
2016-06-01 11:40:00,76.17,76.18,76.02,76.02,12007.0,68.8025,68.8115,68.667,68.667,12007.0
2016-06-01 11:45:00,76.04,76.22,76.04,76.22,7562.0,68.6851,68.8476,68.6851,68.8476,7562.0
2016-06-01 11:50:00,76.23,76.4,76.2,76.4,10528.0,68.8567,69.0102,68.8296,69.0102,10528.0
2016-06-01 11:55:00,76.4,76.61,76.38,76.61,9098.0,69.0102,69.1999,68.9922,69.1999,9098.0
2016-06-01 12:00:00,76.6,76.66,76.57,76.57,7745.0,69.1909,69.2451,69.1638,69.1638,7745.0
2016-06-01 12:05:00,76.59,76.67,76.59,76.63,8088.0,69.1819,69.2541,69.1819,69.218,8088.0
2016-06-01 12:10:00,76.66,76.74,76.63,76.74,4811.0,69.2451,69.3173,69.218,69.3173,4811.0
2016-06-01 12:15:00,76.74,76.78,76.72,76.74,5862.0,69.3173,69.3535,69.2993,69.3173,5862.0
2016-06-01 12:20:00,76.75,76.76,76.68,76.7,7285.0,69.3264,69.3354,69.2631,69.2812,7285.0
2016-06-01 12:25:00,76.7,76.71,76.64,76.64,5544.0,69.2812,69.2902,69.227,69.227,5544.0
2016-06-01 12:30:00,76.64,76.65,76.55,76.56,6816.0,69.227,69.236,69.1457,69.1548,6816.0
2016-06-01 12:35:00,76.56,76.6,76.51,76.52,5461.0,69.1548,69.1909,69.1096,69.1186,5461.0
2016-06-01 12:40:00,76.53,76.55,76.51,76.53,5504.0,69.1277,69.1457,69.1096,69.1277,5504.0
2016-06-01 12:45:00,76.55,76.6,76.52,76.52,7567.0,69.1457,69.1909,69.1186,69.1186,7567.0
2016-06-01 12:50:00,76.53,76.56,76.52,76.55,3776.0,69.1277,69.1548,69.1186,69.1457,3776.0
2016-06-01 12:55:00,76.55,76.62,76.54,76.62,3600.0,69.1457,69.209,69.1367,69.209,3600.0
2016-06-01 13:00:00,76.64,76.67,76.62,76.67,5100.0,69.227,69.2541,69.209,69.2541,5100.0
2016-06-01 13:05:00,76.67,76.75,76.67,76.75,5700.0,69.2541,69.3264,69.2541,69.3264,5700.0
2016-06-01 13:10:00,76.74,76.75,76.67,76.67,5000.0,69.3173,69.3264,69.2541,69.2541,5000.0
2016-06-01 13:15:00,76.67,76.72,76.66,76.69,3300.0,69.2541,69.2993,69.2451,69.2722,3300.0
2016-06-01 13:20:00,76.69,76.74,76.69,76.74,3300.0,69.2722,69.3173,69.2722,69.3173,3300.0
2016-06-01 13:25:00,76.74,76.82,76.74,76.76,7109.0,69.3173,69.3896,69.3173,69.3354,7109.0
2016-06-01 13:30:00,76.75,76.8,76.75,76.8,10799.0,69.3264,69.3715,69.3264,69.3715,10799.0
2016-06-01 13:35:00,76.8,76.96,76.79,76.9,28737.0,69.3715,69.5161,69.3625,69.4619,28737.0
2016-06-01 13:40:00,76.89,76.97,76.85,76.97,4272.0,69.4528,69.5251,69.4167,69.5251,4272.0
2016-06-01 13:45:00,76.97,77.02,76.95,77.01,8600.0,69.5251,69.5703,69.507,69.5612,8600.0
2016-06-01 13:50:00,77.02,77.11,77.02,77.08,7430.0,69.5703,69.6516,69.5703,69.6245,7430.0
2016-06-01 13:55:00,77.07,77.07,76.99,77.0,8150.0,69.6154,69.6154,69.5432,69.5522,8150.0
2016-06-01 14:00:00,77.01,77.01,76.87,76.96,9832.0,69.5612,69.5612,69.4348,69.5161,9832.0
2016-06-01 14:05:00,76.96,77.05,76.96,77.0,12963.0,69.5161,69.5974,69.5161,69.5522,12963.0
2016-06-01 14:10:00,77.0,77.08,76.96,77.05,29975.0,69.5522,69.6245,69.5161,69.5974,29975.0
2016-06-01 14:15:00,77.08,77.14,77.08,77.13,3550.0,69.6245,69.6787,69.6245,69.6696,3550.0
2016-06-01 14:20:00,77.12,77.17,77.03,77.03,16145.0,69.6606,69.7058,69.5793,69.5793,16145.0
2016-06-01 14:25:00,77.01,77.03,76.97,76.99,3513.0,69.5612,69.5793,69.5251,69.5432,3513.0
2016-06-01 14:30:00,76.98,76.98,76.87,76.94,5550.0,69.5341,69.5341,69.4348,69.498,5550.0
2016-06-01 14:35:00,76.93,76.95,76.83,76.87,3541.0,69.489,69.507,69.3986,69.4348,3541.0
2016-06-01 14:40:00,76.87,76.92,76.85,76.92,4821.0,69.4348,69.4799,69.4167,69.4799,4821.0
2016-06-01 14:45:00,76.9,76.96,76.9,76.92,5721.0,69.4619,69.5161,69.4619,69.4799,5721.0
2016-06-01 14:50:00,76.91,76.95,76.89,76.95,5714.0,69.4709,69.507,69.4528,69.507,5714.0
2016-06-01 14:55:00,76.94,77.0,76.86,76.99,20216.0,69.498,69.5522,69.4257,69.5432,20216.0
2016-06-01 15:00:00,76.99,77.04,76.98,76.98,10699.0,69.5432,69.5883,69.5341,69.5341,10699.0
2016-06-01 15:05:00,76.99,77.03,76.96,76.97,8586.0,69.5432,69.5793,69.5161,69.5251,8586.0
2016-06-01 15:10:00,76.96,76.97,76.89,76.93,10964.0,69.5161,69.5251,69.4528,69.489,10964.0
2016-06-01 15:15:00,76.93,77.01,76.91,76.98,8357.0,69.489,69.5612,69.4709,69.5341,8357.0
2016-06-01 15:20:00,76.97,77.03,76.95,77.03,15806.0,69.5251,69.5793,69.507,69.5793,15806.0
2016-06-01 15:25:00,77.03,77.03,76.94,76.96,9800.0,69.5793,69.5793,69.498,69.5161,9800.0
2016-06-01 15:30:00,76.97,76.98,76.87,76.89,17538.0,69.5251,69.5341,69.4348,69.4528,17538.0
2016-06-01 15:35:00,76.9,76.93,76.87,76.92,13249.0,69.4619,69.489,69.4348,69.4799,13249.0
2016-06-01 15:40:00,76.92,77.04,76.9,77.04,35174.0,69.4799,69.5883,69.4619,69.5883,35174.0
2016-06-01 15:45:00,77.04,77.1,76.94,76.98,27354.0,69.5883,69.6425,69.498,69.5341,27354.0
2016-06-01 15:50:00,76.99,77.01,76.96,76.97,19615.0,69.5432,69.5612,69.5161,69.5251,19615.0
2016-06-01 15:55:00,76.96,76.98,76.92,76.95,45686.0,69.5161,69.5341,69.4799,69.507,45686.0
2016-06-02 09:30:00,76.86,77.23,76.86,76.97,15191.0,69.4257,69.7599,69.4257,69.5251,15191.0
2016-06-02 09:35:00,76.86,77.1,76.69,76.84,7731.0,69.4257,69.6425,69.2722,69.4077,7731.0
2016-06-02 09:40:00,76.85,77.02,76.76,76.83,4000.0,69.4167,69.5703,69.3354,69.3986,4000.0
2016-06-02 09:45:00,76.9,77.03,76.57,76.58,13318.0,69.4619,69.5793,69.1638,69.1728,13318.0
2016-06-02 09:50:00,76.51,76.96,76.48,76.81,12156.0,69.1096,69.5161,69.0825,69.3806,12156.0
2016-06-02 09:55:00,76.82,77.22,76.8,77.19,17900.0,69.3896,69.7509,69.3715,69.7238,17900.0
2016-06-02 10:00:00,77.18,77.27,77.14,77.24,14683.0,69.7148,69.7961,69.6787,69.769,14683.0
2016-06-02 10:05:00,77.22,77.49,77.21,77.36,23153.0,69.7509,69.9948,69.7419,69.8774,23153.0
2016-06-02 10:10:00,77.34,77.4,77.12,77.12,5400.0,69.8593,69.9135,69.6606,69.6606,5400.0
2016-06-02 10:15:00,77.11,77.49,77.11,77.34,26583.0,69.6516,69.9948,69.6516,69.8593,26583.0
2016-06-02 10:20:00,77.34,77.34,77.1,77.1,8000.0,69.8593,69.8593,69.6425,69.6425,8000.0
2016-06-02 10:25:00,77.14,77.17,76.96,77.11,5500.0,69.6787,69.7058,69.5161,69.6516,5500.0
2016-06-02 10:30:00,77.11,77.26,77.08,77.2,9424.0,69.6516,69.787,69.6245,69.7329,9424.0
2016-06-02 10:35:00,77.21,77.33,77.21,77.29,2630.0,69.7419,69.8503,69.7419,69.8141,2630.0
2016-06-02 10:40:00,77.27,77.43,77.24,77.42,13444.0,69.7961,69.9406,69.769,69.9316,13444.0
2016-06-02 10:45:00,77.42,77.5,77.37,77.5,9113.0,69.9316,70.0038,69.8864,70.0038,9113.0
2016-06-02 10:50:00,77.48,77.57,77.43,77.43,23948.0,69.9858,70.0671,69.9406,69.9406,23948.0
2016-06-02 10:55:00,77.44,77.44,77.28,77.3,10720.0,69.9496,69.9496,69.8051,69.8232,10720.0
2016-06-02 11:00:00,77.33,77.37,77.18,77.19,11800.0,69.8503,69.8864,69.7148,69.7238,11800.0
2016-06-02 11:05:00,77.22,77.37,77.19,77.28,12700.0,69.7509,69.8864,69.7238,69.8051,12700.0
2016-06-02 11:10:00,77.29,77.3,77.19,77.23,7977.0,69.8141,69.8232,69.7238,69.7599,7977.0
2016-06-02 11:15:00,77.2,77.26,77.18,77.2,13467.0,69.7329,69.787,69.7148,69.7329,13467.0
2016-06-02 11:20:00,77.2,77.21,77.07,77.11,7221.0,69.7329,69.7419,69.6154,69.6516,7221.0
2016-06-02 11:25:00,77.13,77.18,77.09,77.15,12649.0,69.6696,69.7148,69.6335,69.6877,12649.0
2016-06-02 11:30:00,77.15,77.2,77.11,77.12,13731.0,69.6877,69.7329,69.6516,69.6606,13731.0
2016-06-02 11:35:00,77.1,77.2,77.08,77.17,6360.0,69.6425,69.7329,69.6245,69.7058,6360.0
2016-06-02 11:40:00,77.19,77.44,77.16,77.41,14586.0,69.7238,69.9496,69.6967,69.9225,14586.0
2016-06-02 11:45:00,77.45,77.52,77.45,77.46,4460.0,69.9587,70.0219,69.9587,69.9677,4460.0
2016-06-02 11:50:00,77.46,77.65,77.46,77.64,33049.0,69.9677,70.1393,69.9677,70.1303,33049.0
2016-06-02 11:55:00,77.62,77.68,77.61,77.63,23119.0,70.1122,70.1664,70.1032,70.1213,23119.0
2016-06-02 12:00:00,77.59,77.65,77.57,77.58,8319.0,70.0851,70.1393,70.0671,70.0761,8319.0
2016-06-02 12:05:00,77.58,77.58,77.47,77.5,6300.0,70.0761,70.0761,69.9767,70.0038,6300.0
2016-06-02 12:10:00,77.54,77.65,77.54,77.65,9823.0,70.04,70.1393,70.04,70.1393,9823.0
2016-06-02 12:15:00,77.64,77.65,77.62,77.62,5378.0,70.1303,70.1393,70.1122,70.1122,5378.0
2016-06-02 12:20:00,77.61,77.62,77.53,77.53,3556.0,70.1032,70.1122,70.0309,70.0309,3556.0
2016-06-02 12:25:00,77.54,77.58,77.53,77.53,800.0,70.04,70.0761,70.0309,70.0309,800.0
2016-06-02 12:30:00,77.54,77.54,77.46,77.47,8600.0,70.04,70.04,69.9677,69.9767,8600.0
2016-06-02 12:35:00,77.45,77.47,77.41,77.47,6312.0,69.9587,69.9767,69.9225,69.9767,6312.0
2016-06-02 12:40:00,77.46,77.46,77.39,77.4,6400.0,69.9677,69.9677,69.9045,69.9135,6400.0
2016-06-02 12:45:00,77.37,77.38,77.32,77.32,5230.0,69.8864,69.8954,69.8412,69.8412,5230.0
2016-06-02 12:50:00,77.35,77.42,77.33,77.41,3025.0,69.8683,69.9316,69.8503,69.9225,3025.0
2016-06-02 12:55:00,77.41,77.42,77.35,77.39,5106.0,69.9225,69.9316,69.8683,69.9045,5106.0
2016-06-02 13:00:00,77.39,77.47,77.38,77.47,4890.0,69.9045,69.9767,69.8954,69.9767,4890.0
2016-06-02 13:05:00,77.46,77.48,77.42,77.48,2600.0,69.9677,69.9858,69.9316,69.9858,2600.0
2016-06-02 13:10:00,77.47,77.5,77.45,77.5,3290.0,69.9767,70.0038,69.9587,70.0038,3290.0
2016-06-02 13:15:00,77.5,77.51,77.43,77.43,4073.0,70.0038,70.0129,69.9406,69.9406,4073.0
2016-06-02 13:20:00,77.42,77.45,77.38,77.43,4470.0,69.9316,69.9587,69.8954,69.9406,4470.0
2016-06-02 13:25:00,77.42,77.45,77.4,77.44,2761.0,69.9316,69.9587,69.9135,69.9496,2761.0
2016-06-02 13:30:00,77.44,77.48,77.42,77.45,5718.0,69.9496,69.9858,69.9316,69.9587,5718.0
2016-06-02 13:35:00,77.46,77.5,77.42,77.49,11655.0,69.9677,70.0038,69.9316,69.9948,11655.0
2016-06-02 13:40:00,77.51,77.55,77.49,77.52,4900.0,70.0129,70.049,69.9948,70.0219,4900.0
2016-06-02 13:45:00,77.52,77.55,77.52,77.52,3824.0,70.0219,70.049,70.0219,70.0219,3824.0
2016-06-02 13:50:00,77.53,77.63,77.53,77.6,4168.0,70.0309,70.1213,70.0309,70.0942,4168.0
2016-06-02 13:55:00,77.61,77.62,77.52,77.54,13690.0,70.1032,70.1122,70.0219,70.04,13690.0
2016-06-02 14:00:00,77.54,77.56,77.49,77.53,13509.0,70.04,70.058,69.9948,70.0309,13509.0
2016-06-02 14:05:00,77.53,77.54,77.49,77.49,11155.0,70.0309,70.04,69.9948,69.9948,11155.0
2016-06-02 14:10:00,77.49,77.5,77.45,77.48,9107.0,69.9948,70.0038,69.9587,69.9858,9107.0
2016-06-02 14:15:00,77.48,77.52,77.47,77.51,5400.0,69.9858,70.0219,69.9767,70.0129,5400.0
2016-06-02 14:20:00,77.53,77.62,77.48,77.62,22343.0,70.0309,70.1122,69.9858,70.1122,22343.0
2016-06-02 14:25:00,77.63,77.67,77.57,77.6,10920.0,70.1213,70.1574,70.0671,70.0942,10920.0
2016-06-02 14:30:00,77.6,77.65,77.6,77.63,8876.0,70.0942,70.1393,70.0942,70.1213,8876.0
2016-06-02 14:35:00,77.63,77.66,77.59,77.59,7544.0,70.1213,70.1484,70.0851,70.0851,7544.0
2016-06-02 14:40:00,77.59,77.6,77.53,77.57,27450.0,70.0851,70.0942,70.0309,70.0671,27450.0
2016-06-02 14:45:00,77.58,77.61,77.54,77.57,13126.0,70.0761,70.1032,70.04,70.0671,13126.0
2016-06-02 14:50:00,77.56,77.62,77.56,77.61,11351.0,70.058,70.1122,70.058,70.1032,11351.0
2016-06-02 14:55:00,77.61,77.63,77.57,77.57,8480.0,70.1032,70.1213,70.0671,70.0671,8480.0
2016-06-02 15:00:00,77.59,77.63,77.55,77.58,10956.0,70.0851,70.1213,70.049,70.0761,10956.0
2016-06-02 15:05:00,77.58,77.61,77.55,77.57,11002.0,70.0761,70.1032,70.049,70.0671,11002.0
2016-06-02 15:10:00,77.57,77.63,77.57,77.63,7740.0,70.0671,70.1213,70.0671,70.1213,7740.0
2016-06-02 15:15:00,77.63,77.64,77.59,77.63,9853.0,70.1213,70.1303,70.0851,70.1213,9853.0
2016-06-02 15:20:00,77.62,77.66,77.62,77.63,9900.0,70.1122,70.1484,70.1122,70.1213,9900.0
2016-06-02 15:25:00,77.62,77.63,77.61,77.62,8652.0,70.1122,70.1213,70.1032,70.1122,8652.0
2016-06-02 15:30:00,77.62,77.64,77.56,77.59,14028.0,70.1122,70.1303,70.058,70.0851,14028.0
2016-06-02 15:35:00,77.59,77.64,77.58,77.62,10100.0,70.0851,70.1303,70.0761,70.1122,10100.0
2016-06-02 15:40:00,77.64,77.66,77.63,77.64,35038.0,70.1303,70.1484,70.1213,70.1303,35038.0
2016-06-02 15:45:00,77.64,77.64,77.49,77.5,30279.0,70.1303,70.1303,69.9948,70.0038,30279.0
2016-06-02 15:50:00,77.5,77.59,77.5,77.58,27404.0,70.0038,70.0851,70.0038,70.0761,27404.0
2016-06-02 15:55:00,77.58,77.65,77.55,77.64,66382.0,70.0761,70.1393,70.049,70.1303,66382.0
2016-06-03 09:30:00,77.11,77.16,76.27,76.35,33301.0,69.6516,69.6967,68.8928,68.9651,33301.0
2016-06-03 09:35:00,76.4,76.44,75.94,76.02,21799.0,69.0102,69.0464,68.5947,68.667,21799.0
2016-06-03 09:40:00,76.0,76.0,75.54,75.67,45979.0,68.6489,68.6489,68.2334,68.3508,45979.0
2016-06-03 09:45:00,75.66,75.71,75.36,75.52,25229.0,68.3418,68.387,68.0708,68.2153,25229.0
2016-06-03 09:50:00,75.52,75.53,75.28,75.31,25233.0,68.2153,68.2244,67.9986,68.0257,25233.0
2016-06-03 09:55:00,75.3,75.78,75.3,75.69,23434.0,68.0166,68.4502,68.0166,68.3689,23434.0
2016-06-03 10:00:00,75.73,75.74,75.41,75.49,22269.0,68.405,68.4141,68.116,68.1883,22269.0
2016-06-03 10:05:00,75.46,75.54,75.35,75.36,23176.0,68.1612,68.2334,68.0618,68.0708,23176.0
2016-06-03 10:10:00,75.38,75.42,75.26,75.3,14013.0,68.0889,68.125,67.9805,68.0166,14013.0
2016-06-03 10:15:00,75.32,75.6,75.32,75.57,31688.0,68.0347,68.2876,68.0347,68.2605,31688.0
2016-06-03 10:20:00,75.56,75.61,75.48,75.6,20620.0,68.2515,68.2966,68.1792,68.2876,20620.0
2016-06-03 10:25:00,75.58,75.68,75.54,75.56,14169.0,68.2695,68.3599,68.2334,68.2515,14169.0
2016-06-03 10:30:00,75.53,75.54,75.34,75.47,25045.0,68.2244,68.2334,68.0528,68.1702,25045.0
2016-06-03 10:35:00,75.44,75.54,75.41,75.53,20661.0,68.1431,68.2334,68.116,68.2244,20661.0
2016-06-03 10:40:00,75.54,75.65,75.48,75.51,16009.0,68.2334,68.3328,68.1792,68.2063,16009.0
2016-06-03 10:45:00,75.51,75.6,75.47,75.56,25601.0,68.2063,68.2876,68.1702,68.2515,25601.0
2016-06-03 10:50:00,75.56,75.59,75.49,75.52,90138.0,68.2515,68.2786,68.1883,68.2153,90138.0
2016-06-03 10:55:00,75.52,75.61,75.5,75.58,14000.0,68.2153,68.2966,68.1973,68.2695,14000.0
2016-06-03 11:00:00,75.59,75.7,75.52,75.68,18103.0,68.2786,68.3779,68.2153,68.3599,18103.0
2016-06-03 11:05:00,75.69,75.84,75.68,75.7,14414.0,68.3689,68.5044,68.3599,68.3779,14414.0
2016-06-03 11:10:00,75.7,75.74,75.68,75.68,7467.0,68.3779,68.4141,68.3599,68.3599,7467.0
2016-06-03 11:15:00,75.68,75.72,75.63,75.7,12297.0,68.3599,68.396,68.3147,68.3779,12297.0
2016-06-03 11:20:00,75.69,75.73,75.63,75.63,15600.0,68.3689,68.405,68.3147,68.3147,15600.0
2016-06-03 11:25:00,75.67,75.71,75.55,75.58,10785.0,68.3508,68.387,68.2424,68.2695,10785.0
2016-06-03 11:30:00,75.56,75.75,75.54,75.75,10730.0,68.2515,68.4231,68.2334,68.4231,10730.0
2016-06-03 11:35:00,75.73,76.07,75.67,76.07,18910.0,68.405,68.7121,68.3508,68.7121,18910.0
2016-06-03 11:40:00,76.03,76.07,75.99,75.99,5186.0,68.676,68.7121,68.6399,68.6399,5186.0
2016-06-03 11:45:00,75.98,76.02,75.89,75.96,6344.0,68.6309,68.667,68.5496,68.6128,6344.0
2016-06-03 11:50:00,76.0,76.04,75.92,75.93,6554.0,68.6489,68.6851,68.5767,68.5857,6554.0
2016-06-03 11:55:00,75.89,76.02,75.86,75.91,7302.0,68.5496,68.667,68.5225,68.5676,7302.0
2016-06-03 12:00:00,75.94,76.02,75.85,75.97,24285.0,68.5947,68.667,68.5134,68.6218,24285.0
2016-06-03 12:05:00,75.94,75.96,75.9,75.93,7399.0,68.5947,68.6128,68.5586,68.5857,7399.0
2016-06-03 12:10:00,75.93,76.0,75.93,76.0,5834.0,68.5857,68.6489,68.5857,68.6489,5834.0
2016-06-03 12:15:00,76.03,76.05,75.94,75.99,6054.0,68.676,68.6941,68.5947,68.6399,6054.0
2016-06-03 12:20:00,75.99,76.0,75.95,76.0,2900.0,68.6399,68.6489,68.6038,68.6489,2900.0
2016-06-03 12:25:00,75.96,75.96,75.88,75.89,4135.0,68.6128,68.6128,68.5405,68.5496,4135.0
2016-06-03 12:30:00,75.89,76.03,75.88,75.99,9788.0,68.5496,68.676,68.5405,68.6399,9788.0
2016-06-03 12:35:00,75.98,75.99,75.87,75.88,2110.0,68.6309,68.6399,68.5315,68.5405,2110.0
2016-06-03 12:40:00,75.87,75.91,75.8,75.84,2900.0,68.5315,68.5676,68.4683,68.5044,2900.0
2016-06-03 12:45:00,75.82,75.91,75.8,75.88,6772.0,68.4863,68.5676,68.4683,68.5405,6772.0
2016-06-03 12:50:00,75.88,75.9,75.83,75.84,5510.0,68.5405,68.5586,68.4954,68.5044,5510.0
2016-06-03 12:55:00,75.84,75.88,75.81,75.86,5121.0,68.5044,68.5405,68.4773,68.5225,5121.0
2016-06-03 13:00:00,75.84,75.86,75.79,75.86,5785.0,68.5044,68.5225,68.4592,68.5225,5785.0
2016-06-03 13:05:00,75.82,75.85,75.79,75.84,3807.0,68.4863,68.5134,68.4592,68.5044,3807.0
2016-06-03 13:10:00,75.86,75.91,75.85,75.87,4237.0,68.5225,68.5676,68.5134,68.5315,4237.0
2016-06-03 13:15:00,75.89,75.89,75.79,75.84,7610.0,68.5496,68.5496,68.4592,68.5044,7610.0
2016-06-03 13:20:00,75.87,75.91,75.8,75.88,5860.0,68.5315,68.5676,68.4683,68.5405,5860.0
2016-06-03 13:25:00,75.89,75.94,75.86,75.92,21100.0,68.5496,68.5947,68.5225,68.5767,21100.0
2016-06-03 13:30:00,75.92,76.04,75.92,76.01,6729.0,68.5767,68.6851,68.5767,68.658,6729.0
2016-06-03 13:35:00,76.02,76.08,75.97,75.98,5200.0,68.667,68.7212,68.6218,68.6309,5200.0
2016-06-03 13:40:00,76.0,76.08,75.99,76.02,9138.0,68.6489,68.7212,68.6399,68.667,9138.0
2016-06-03 13:45:00,75.99,76.08,75.98,76.0,10561.0,68.6399,68.7212,68.6309,68.6489,10561.0
2016-06-03 13:50:00,75.99,76.04,75.94,75.95,3404.0,68.6399,68.6851,68.5947,68.6038,3404.0
2016-06-03 13:55:00,75.92,76.07,75.92,76.04,14977.0,68.5767,68.7121,68.5767,68.6851,14977.0
2016-06-03 14:00:00,76.04,76.08,76.0,76.05,10200.0,68.6851,68.7212,68.6489,68.6941,10200.0
2016-06-03 14:05:00,76.04,76.06,75.99,76.01,7300.0,68.6851,68.7031,68.6399,68.658,7300.0
2016-06-03 14:10:00,76.0,76.04,75.99,76.02,4799.0,68.6489,68.6851,68.6399,68.667,4799.0
2016-06-03 14:15:00,76.01,76.02,75.97,76.01,5509.0,68.658,68.667,68.6218,68.658,5509.0
2016-06-03 14:20:00,76.02,76.05,75.93,76.02,8000.0,68.667,68.6941,68.5857,68.667,8000.0
2016-06-03 14:25:00,76.01,76.06,75.97,76.06,6036.0,68.658,68.7031,68.6218,68.7031,6036.0
2016-06-03 14:30:00,76.05,76.08,76.04,76.05,11069.0,68.6941,68.7212,68.6851,68.6941,11069.0
2016-06-03 14:35:00,76.05,76.17,76.05,76.17,7610.0,68.6941,68.8025,68.6941,68.8025,7610.0
2016-06-03 14:40:00,76.16,76.29,76.16,76.22,10599.0,68.7934,68.9109,68.7934,68.8476,10599.0
2016-06-03 14:45:00,76.2,76.28,76.2,76.25,4400.0,68.8296,68.9018,68.8296,68.8747,4400.0
2016-06-03 14:50:00,76.26,76.39,76.25,76.38,10600.0,68.8838,69.0012,68.8747,68.9922,10600.0
2016-06-03 14:55:00,76.38,76.44,76.33,76.38,17216.0,68.9922,69.0464,68.947,68.9922,17216.0
2016-06-03 15:00:00,76.35,76.43,76.3,76.42,14559.0,68.9651,69.0373,68.9199,69.0283,14559.0
2016-06-03 15:05:00,76.43,76.44,76.36,76.4,10611.0,69.0373,69.0464,68.9741,69.0102,10611.0
2016-06-03 15:10:00,76.4,76.44,76.35,76.37,17865.0,69.0102,69.0464,68.9651,68.9831,17865.0
2016-06-03 15:15:00,76.35,76.38,76.3,76.3,8065.0,68.9651,68.9922,68.9199,68.9199,8065.0
2016-06-03 15:20:00,76.3,76.36,76.3,76.32,4627.0,68.9199,68.9741,68.9199,68.938,4627.0
2016-06-03 15:25:00,76.3,76.33,76.3,76.32,5631.0,68.9199,68.947,68.9199,68.938,5631.0
2016-06-03 15:30:00,76.31,76.33,76.26,76.26,10337.0,68.9289,68.947,68.8838,68.8838,10337.0
2016-06-03 15:35:00,76.27,76.38,76.26,76.38,11040.0,68.8928,68.9922,68.8838,68.9922,11040.0
2016-06-03 15:40:00,76.37,76.37,76.32,76.34,15090.0,68.9831,68.9831,68.938,68.956,15090.0
2016-06-03 15:45:00,76.35,76.39,76.29,76.37,19524.0,68.9651,69.0012,68.9109,68.9831,19524.0
2016-06-03 15:50:00,76.36,76.41,76.36,76.4,24720.0,68.9741,69.0193,68.9741,69.0102,24720.0
2016-06-03 15:55:00,76.41,76.44,76.35,76.36,138768.0,69.0193,69.0464,68.9651,68.9741,138768.0
2016-06-06 09:30:00,76.06,76.3,75.81,76.18,24066.0,68.7031,68.9199,68.4773,68.8115,24066.0
2016-06-06 09:35:00,76.15,76.15,75.77,75.83,6950.0,68.7844,68.7844,68.4412,68.4954,6950.0
2016-06-06 09:40:00,75.87,75.87,75.48,75.5,19475.0,68.5315,68.5315,68.1792,68.1973,19475.0
2016-06-06 09:45:00,75.51,75.69,75.45,75.62,52867.0,68.2063,68.3689,68.1521,68.3057,52867.0
2016-06-06 09:50:00,75.6,75.87,75.52,75.65,21852.0,68.2876,68.5315,68.2153,68.3328,21852.0
2016-06-06 09:55:00,75.65,75.78,75.52,75.58,20630.0,68.3328,68.4502,68.2153,68.2695,20630.0
2016-06-06 10:00:00,75.59,75.77,75.51,75.57,16598.0,68.2786,68.4412,68.2063,68.2605,16598.0
2016-06-06 10:05:00,75.59,75.67,75.53,75.66,8762.0,68.2786,68.3508,68.2244,68.3418,8762.0
2016-06-06 10:10:00,75.65,75.7,75.48,75.48,14712.0,68.3328,68.3779,68.1792,68.1792,14712.0
2016-06-06 10:15:00,75.48,75.58,75.46,75.52,5499.0,68.1792,68.2695,68.1612,68.2153,5499.0
2016-06-06 10:20:00,75.51,75.59,75.49,75.53,4336.0,68.2063,68.2786,68.1883,68.2244,4336.0
2016-06-06 10:25:00,75.52,75.61,75.37,75.4,15472.0,68.2153,68.2966,68.0799,68.107,15472.0
2016-06-06 10:30:00,75.4,75.41,75.23,75.26,30676.0,68.107,68.116,67.9534,67.9805,30676.0
2016-06-06 10:35:00,75.27,75.29,75.15,75.15,22941.0,67.9895,68.0076,67.8811,67.8811,22941.0
2016-06-06 10:40:00,75.17,75.22,75.14,75.16,15067.0,67.8992,67.9444,67.8721,67.8902,15067.0
2016-06-06 10:45:00,75.16,75.16,75.08,75.09,11973.0,67.8902,67.8902,67.8179,67.8269,11973.0
2016-06-06 10:50:00,75.1,75.11,75.03,75.09,12167.0,67.836,67.845,67.7727,67.8269,12167.0
2016-06-06 10:55:00,75.07,75.25,75.07,75.19,15770.0,67.8089,67.9715,67.8089,67.9173,15770.0
2016-06-06 11:00:00,75.19,75.2,75.12,75.2,13948.0,67.9173,67.9263,67.854,67.9263,13948.0
2016-06-06 11:05:00,75.2,75.35,75.18,75.34,11590.0,67.9263,68.0618,67.9082,68.0528,11590.0
2016-06-06 11:10:00,75.33,75.33,75.21,75.24,6815.0,68.0437,68.0437,67.9353,67.9624,6815.0
2016-06-06 11:15:00,75.25,75.26,75.18,75.2,8600.0,67.9715,67.9805,67.9082,67.9263,8600.0
2016-06-06 11:20:00,75.21,75.23,75.14,75.23,23897.0,67.9353,67.9534,67.8721,67.9534,23897.0
2016-06-06 11:25:00,75.21,75.42,75.21,75.38,25971.0,67.9353,68.125,67.9353,68.0889,25971.0
2016-06-06 11:30:00,75.39,75.58,75.39,75.58,18694.0,68.0979,68.2695,68.0979,68.2695,18694.0
2016-06-06 11:35:00,75.58,75.63,75.56,75.63,8718.0,68.2695,68.3147,68.2515,68.3147,8718.0
2016-06-06 11:40:00,75.64,75.72,75.63,75.69,10299.0,68.3237,68.396,68.3147,68.3689,10299.0
2016-06-06 11:45:00,75.69,75.82,75.64,75.79,17183.0,68.3689,68.4863,68.3237,68.4592,17183.0
2016-06-06 11:50:00,75.78,75.86,75.75,75.77,6501.0,68.4502,68.5225,68.4231,68.4412,6501.0
2016-06-06 11:55:00,75.78,75.8,75.61,75.67,8182.0,68.4502,68.4683,68.2966,68.3508,8182.0
2016-06-06 12:00:00,75.68,75.74,75.64,75.74,4300.0,68.3599,68.4141,68.3237,68.4141,4300.0
2016-06-06 12:05:00,75.74,75.77,75.67,75.67,7082.0,68.4141,68.4412,68.3508,68.3508,7082.0
2016-06-06 12:10:00,75.68,75.69,75.57,75.57,8507.0,68.3599,68.3689,68.2605,68.2605,8507.0
2016-06-06 12:15:00,75.59,75.59,75.5,75.58,9200.0,68.2786,68.2786,68.1973,68.2695,9200.0
2016-06-06 12:20:00,75.61,75.62,75.53,75.56,6880.0,68.2966,68.3057,68.2244,68.2515,6880.0
2016-06-06 12:25:00,75.57,75.59,75.51,75.54,6630.0,68.2605,68.2786,68.2063,68.2334,6630.0
2016-06-06 12:30:00,75.53,75.73,75.48,75.7,22179.0,68.2244,68.405,68.1792,68.3779,22179.0
2016-06-06 12:35:00,75.69,75.84,75.69,75.79,37545.0,68.3689,68.5044,68.3689,68.4592,37545.0
2016-06-06 12:40:00,75.79,75.94,75.79,75.94,12896.0,68.4592,68.5947,68.4592,68.5947,12896.0
2016-06-06 12:45:00,75.94,75.94,75.76,75.79,5798.0,68.5947,68.5947,68.4321,68.4592,5798.0
2016-06-06 12:50:00,75.79,75.81,75.66,75.71,9800.0,68.4592,68.4773,68.3418,68.387,9800.0
2016-06-06 12:55:00,75.7,75.72,75.62,75.68,4050.0,68.3779,68.396,68.3057,68.3599,4050.0
2016-06-06 13:00:00,75.67,75.87,75.67,75.85,13944.0,68.3508,68.5315,68.3508,68.5134,13944.0
2016-06-06 13:05:00,75.86,76.06,75.86,76.06,13123.0,68.5225,68.7031,68.5225,68.7031,13123.0
2016-06-06 13:10:00,76.07,76.12,76.03,76.08,10900.0,68.7121,68.7573,68.676,68.7212,10900.0
2016-06-06 13:15:00,76.12,76.24,76.1,76.16,15341.0,68.7573,68.8657,68.7392,68.7934,15341.0
2016-06-06 13:20:00,76.19,76.28,76.15,76.27,16934.0,68.8205,68.9018,68.7844,68.8928,16934.0
2016-06-06 13:25:00,76.27,76.33,76.2,76.24,15068.0,68.8928,68.947,68.8296,68.8657,15068.0
2016-06-06 13:30:00,76.24,76.26,76.19,76.19,5905.0,68.8657,68.8838,68.8205,68.8205,5905.0
2016-06-06 13:35:00,76.16,76.17,76.09,76.09,7094.0,68.7934,68.8025,68.7302,68.7302,7094.0
2016-06-06 13:40:00,76.09,76.09,76.0,76.0,8942.0,68.7302,68.7302,68.6489,68.6489,8942.0
2016-06-06 13:45:00,76.0,76.04,75.99,76.0,4450.0,68.6489,68.6851,68.6399,68.6489,4450.0
2016-06-06 13:50:00,76.0,76.15,75.98,76.12,9554.0,68.6489,68.7844,68.6309,68.7573,9554.0
2016-06-06 13:55:00,76.12,76.17,76.09,76.11,11620.0,68.7573,68.8025,68.7302,68.7483,11620.0
2016-06-06 14:00:00,76.11,76.22,76.1,76.2,10950.0,68.7483,68.8476,68.7392,68.8296,10950.0
2016-06-06 14:05:00,76.19,76.2,76.09,76.19,15617.0,68.8205,68.8296,68.7302,68.8205,15617.0
2016-06-06 14:10:00,76.18,76.21,76.16,76.16,10811.0,68.8115,68.8386,68.7934,68.7934,10811.0
2016-06-06 14:15:00,76.16,76.25,76.15,76.23,10332.0,68.7934,68.8747,68.7844,68.8567,10332.0
2016-06-06 14:20:00,76.23,76.26,76.19,76.19,5820.0,68.8567,68.8838,68.8205,68.8205,5820.0
2016-06-06 14:25:00,76.2,76.33,76.2,76.31,15121.0,68.8296,68.947,68.8296,68.9289,15121.0
2016-06-06 14:30:00,76.34,76.4,76.31,76.34,15988.0,68.956,69.0102,68.9289,68.956,15988.0
2016-06-06 14:35:00,76.34,76.35,76.28,76.31,10815.0,68.956,68.9651,68.9018,68.9289,10815.0
2016-06-06 14:40:00,76.3,76.3,76.21,76.24,9098.0,68.9199,68.9199,68.8386,68.8657,9098.0
2016-06-06 14:45:00,76.26,76.26,76.22,76.23,5100.0,68.8838,68.8838,68.8476,68.8567,5100.0
2016-06-06 14:50:00,76.23,76.26,76.19,76.2,9119.0,68.8567,68.8838,68.8205,68.8296,9119.0
2016-06-06 14:55:00,76.19,76.19,76.02,76.03,8604.0,68.8205,68.8205,68.667,68.676,8604.0
2016-06-06 15:00:00,76.03,76.16,76.02,76.11,42071.0,68.676,68.7934,68.667,68.7483,42071.0
2016-06-06 15:05:00,76.1,76.15,76.09,76.15,18497.0,68.7392,68.7844,68.7302,68.7844,18497.0
2016-06-06 15:10:00,76.15,76.34,76.15,76.34,24705.0,68.7844,68.956,68.7844,68.956,24705.0
2016-06-06 15:15:00,76.35,76.45,76.3,76.44,32361.0,68.9651,69.0554,68.9199,69.0464,32361.0
2016-06-06 15:20:00,76.44,76.44,76.23,76.23,39418.0,69.0464,69.0464,68.8567,68.8567,39418.0
2016-06-06 15:25:00,76.26,76.27,76.23,76.25,12292.0,68.8838,68.8928,68.8567,68.8747,12292.0
2016-06-06 15:30:00,76.25,76.37,76.25,76.36,22966.0,68.8747,68.9831,68.8747,68.9741,22966.0
2016-06-06 15:35:00,76.36,76.4,76.35,76.37,23266.0,68.9741,69.0102,68.9651,68.9831,23266.0
2016-06-06 15:40:00,76.36,76.4,76.35,76.36,26807.0,68.9741,69.0102,68.9651,68.9741,26807.0
2016-06-06 15:45:00,76.36,76.37,76.33,76.33,41650.0,68.9741,68.9831,68.947,68.947,41650.0
2016-06-06 15:50:00,76.34,76.34,76.21,76.22,57037.0,68.956,68.956,68.8386,68.8476,57037.0
2016-06-06 15:55:00,76.22,76.25,76.18,76.2,83214.0,68.8476,68.8747,68.8115,68.8296,83214.0
2016-06-07 09:30:00,76.18,76.44,76.18,76.44,19860.0,68.8115,69.0464,68.8115,69.0464,19860.0
2016-06-07 09:35:00,76.39,76.55,76.21,76.34,8739.0,69.0012,69.1457,68.8386,68.956,8739.0
2016-06-07 09:40:00,76.36,76.47,76.3,76.4,4188.0,68.9741,69.0735,68.9199,69.0102,4188.0
2016-06-07 09:45:00,76.35,76.45,76.26,76.38,19778.0,68.9651,69.0554,68.8838,68.9922,19778.0
2016-06-07 09:50:00,76.4,76.4,76.2,76.23,7512.0,69.0102,69.0102,68.8296,68.8567,7512.0
2016-06-07 09:55:00,76.22,76.26,76.08,76.16,9780.0,68.8476,68.8838,68.7212,68.7934,9780.0
2016-06-07 10:00:00,76.19,76.38,76.19,76.38,12784.0,68.8205,68.9922,68.8205,68.9922,12784.0
2016-06-07 10:05:00,76.38,76.48,76.3,76.45,8847.0,68.9922,69.0825,68.9199,69.0554,8847.0
2016-06-07 10:10:00,76.45,76.69,76.45,76.63,30510.0,69.0554,69.2722,69.0554,69.218,30510.0
2016-06-07 10:15:00,76.66,76.69,76.58,76.64,9384.0,69.2451,69.2722,69.1728,69.227,9384.0
2016-06-07 10:20:00,76.65,76.72,76.61,76.72,6029.0,69.236,69.2993,69.1999,69.2993,6029.0
2016-06-07 10:25:00,76.71,76.72,76.66,76.71,6750.0,69.2902,69.2993,69.2451,69.2902,6750.0
2016-06-07 10:30:00,76.72,76.75,76.7,76.72,27917.0,69.2993,69.3264,69.2812,69.2993,27917.0
2016-06-07 10:35:00,76.71,76.76,76.65,76.69,22315.0,69.2902,69.3354,69.236,69.2722,22315.0
2016-06-07 10:40:00,76.69,76.8,76.68,76.73,18179.0,69.2722,69.3715,69.2631,69.3083,18179.0
2016-06-07 10:45:00,76.69,76.72,76.54,76.62,17416.0,69.2722,69.2993,69.1367,69.209,17416.0
2016-06-07 10:50:00,76.59,76.59,76.49,76.53,4349.0,69.1819,69.1819,69.0915,69.1277,4349.0
2016-06-07 10:55:00,76.56,76.63,76.54,76.63,13265.0,69.1548,69.218,69.1367,69.218,13265.0
2016-06-07 11:00:00,76.64,76.66,76.6,76.63,7561.0,69.227,69.2451,69.1909,69.218,7561.0
2016-06-07 11:05:00,76.63,76.68,76.62,76.67,6271.0,69.218,69.2631,69.209,69.2541,6271.0
2016-06-07 11:10:00,76.68,76.71,76.63,76.64,8748.0,69.2631,69.2902,69.218,69.227,8748.0
2016-06-07 11:15:00,76.63,76.66,76.58,76.63,10712.0,69.218,69.2451,69.1728,69.218,10712.0
2016-06-07 11:20:00,76.64,76.74,76.64,76.71,23211.0,69.227,69.3173,69.227,69.2902,23211.0
2016-06-07 11:25:00,76.75,76.86,76.74,76.86,13611.0,69.3264,69.4257,69.3173,69.4257,13611.0
2016-06-07 11:30:00,76.86,76.95,76.84,76.95,7700.0,69.4257,69.507,69.4077,69.507,7700.0
2016-06-07 11:35:00,76.94,76.97,76.9,76.97,7792.0,69.498,69.5251,69.4619,69.5251,7792.0
2016-06-07 11:40:00,76.98,77.08,76.98,77.01,18236.0,69.5341,69.6245,69.5341,69.5612,18236.0
2016-06-07 11:45:00,77.02,77.07,77.02,77.03,4580.0,69.5703,69.6154,69.5703,69.5793,4580.0
2016-06-07 11:50:00,77.03,77.1,77.03,77.04,6860.0,69.5793,69.6425,69.5793,69.5883,6860.0
2016-06-07 11:55:00,77.02,77.04,76.97,76.99,3400.0,69.5703,69.5883,69.5251,69.5432,3400.0
2016-06-07 12:00:00,77.0,77.03,76.96,76.97,5100.0,69.5522,69.5793,69.5161,69.5251,5100.0
2016-06-07 12:05:00,76.98,77.04,76.96,76.97,7262.0,69.5341,69.5883,69.5161,69.5251,7262.0
2016-06-07 12:10:00,76.96,76.98,76.94,76.97,3100.0,69.5161,69.5341,69.498,69.5251,3100.0
2016-06-07 12:15:00,76.98,77.0,76.95,76.97,5811.0,69.5341,69.5522,69.507,69.5251,5811.0
2016-06-07 12:20:00,76.96,76.96,76.79,76.88,17713.0,69.5161,69.5161,69.3625,69.4438,17713.0
2016-06-07 12:25:00,76.88,76.91,76.86,76.9,6405.0,69.4438,69.4709,69.4257,69.4619,6405.0
2016-06-07 12:30:00,76.91,76.94,76.9,76.91,3428.0,69.4709,69.498,69.4619,69.4709,3428.0
2016-06-07 12:35:00,76.91,76.91,76.88,76.91,4300.0,69.4709,69.4709,69.4438,69.4709,4300.0
2016-06-07 12:40:00,76.91,76.92,76.87,76.9,5895.0,69.4709,69.4799,69.4348,69.4619,5895.0
2016-06-07 12:45:00,76.89,77.01,76.89,77.01,4120.0,69.4528,69.5612,69.4528,69.5612,4120.0
2016-06-07 12:50:00,77.03,77.03,76.97,77.02,5585.0,69.5793,69.5793,69.5251,69.5703,5585.0
2016-06-07 12:55:00,77.03,77.07,77.02,77.05,6705.0,69.5793,69.6154,69.5703,69.5974,6705.0
2016-06-07 13:00:00,77.01,77.07,77.01,77.06,3360.0,69.5612,69.6154,69.5612,69.6064,3360.0
2016-06-07 13:05:00,77.05,77.12,77.04,77.09,18678.0,69.5974,69.6606,69.5883,69.6335,18678.0
2016-06-07 13:10:00,77.07,77.08,77.0,77.0,5028.0,69.6154,69.6245,69.5522,69.5522,5028.0
2016-06-07 13:15:00,76.99,77.02,76.99,76.99,3819.0,69.5432,69.5703,69.5432,69.5432,3819.0
2016-06-07 13:20:00,77.02,77.04,76.97,76.97,5110.0,69.5703,69.5883,69.5251,69.5251,5110.0
2016-06-07 13:25:00,76.96,76.99,76.92,76.99,2916.0,69.5161,69.5432,69.4799,69.5432,2916.0
2016-06-07 13:30:00,76.97,77.01,76.96,76.99,2871.0,69.5251,69.5612,69.5161,69.5432,2871.0
2016-06-07 13:35:00,76.99,77.03,76.99,77.01,7688.0,69.5432,69.5793,69.5432,69.5612,7688.0
2016-06-07 13:40:00,77.0,77.03,76.99,77.0,6538.0,69.5522,69.5793,69.5432,69.5522,6538.0
2016-06-07 13:45:00,77.01,77.03,77.0,77.03,5301.0,69.5612,69.5793,69.5522,69.5793,5301.0
2016-06-07 13:50:00,77.02,77.03,76.99,77.01,10350.0,69.5703,69.5793,69.5432,69.5612,10350.0
2016-06-07 13:55:00,77.01,77.04,76.96,76.96,3990.0,69.5612,69.5883,69.5161,69.5161,3990.0
2016-06-07 14:00:00,76.96,76.96,76.89,76.91,5912.0,69.5161,69.5161,69.4528,69.4709,5912.0
2016-06-07 14:05:00,76.92,77.0,76.91,77.0,11812.0,69.4799,69.5522,69.4709,69.5522,11812.0
2016-06-07 14:10:00,77.0,77.01,76.86,76.89,7470.0,69.5522,69.5612,69.4257,69.4528,7470.0
2016-06-07 14:15:00,76.88,76.88,76.82,76.86,4610.0,69.4438,69.4438,69.3896,69.4257,4610.0
2016-06-07 14:20:00,76.83,76.85,76.76,76.79,7764.0,69.3986,69.4167,69.3354,69.3625,7764.0
2016-06-07 14:25:00,76.8,76.83,76.76,76.76,4704.0,69.3715,69.3986,69.3354,69.3354,4704.0
2016-06-07 14:30:00,76.74,76.77,76.71,76.75,4400.0,69.3173,69.3444,69.2902,69.3264,4400.0
2016-06-07 14:35:00,76.75,76.75,76.69,76.7,4251.0,69.3264,69.3264,69.2722,69.2812,4251.0
2016-06-07 14:40:00,76.71,76.71,76.61,76.63,6368.0,69.2902,69.2902,69.1999,69.218,6368.0
2016-06-07 14:45:00,76.65,76.75,76.65,76.71,7401.0,69.236,69.3264,69.236,69.2902,7401.0
2016-06-07 14:50:00,76.7,76.78,76.7,76.76,4042.0,69.2812,69.3535,69.2812,69.3354,4042.0
2016-06-07 14:55:00,76.76,76.76,76.64,76.65,5098.0,69.3354,69.3354,69.227,69.236,5098.0
2016-06-07 15:00:00,76.65,76.8,76.65,76.75,8874.0,69.236,69.3715,69.236,69.3264,8874.0
2016-06-07 15:05:00,76.76,76.82,76.73,76.75,59363.0,69.3354,69.3896,69.3083,69.3264,59363.0
2016-06-07 15:10:00,76.74,76.74,76.64,76.65,6427.0,69.3173,69.3173,69.227,69.236,6427.0
2016-06-07 15:15:00,76.65,76.66,76.61,76.62,4320.0,69.236,69.2451,69.1999,69.209,4320.0
2016-06-07 15:20:00,76.63,76.64,76.59,76.63,6974.0,69.218,69.227,69.1819,69.218,6974.0
2016-06-07 15:25:00,76.63,76.74,76.63,76.69,7519.0,69.218,69.3173,69.218,69.2722,7519.0
2016-06-07 15:30:00,76.69,76.7,76.64,76.68,6062.0,69.2722,69.2812,69.227,69.2631,6062.0
2016-06-07 15:35:00,76.68,76.69,76.55,76.61,11000.0,69.2631,69.2722,69.1457,69.1999,11000.0
2016-06-07 15:40:00,76.6,76.6,76.48,76.48,10349.0,69.1909,69.1909,69.0825,69.0825,10349.0
2016-06-07 15:45:00,76.47,76.55,76.44,76.5,20032.0,69.0735,69.1457,69.0464,69.1006,20032.0
2016-06-07 15:50:00,76.5,76.57,76.49,76.52,17143.0,69.1006,69.1638,69.0915,69.1186,17143.0
2016-06-07 15:55:00,76.53,76.55,76.43,76.49,52405.0,69.1277,69.1457,69.0373,69.0915,52405.0
2016-06-08 09:30:00,76.48,76.48,76.05,76.1,23512.0,69.0825,69.0825,68.6941,68.7392,23512.0
2016-06-08 09:35:00,76.16,76.27,75.87,76.02,12792.0,68.7934,68.8928,68.5315,68.667,12792.0
2016-06-08 09:40:00,76.11,76.25,76.01,76.01,9755.0,68.7483,68.8747,68.658,68.658,9755.0
2016-06-08 09:45:00,76.11,76.26,76.11,76.14,7718.0,68.7483,68.8838,68.7483,68.7754,7718.0
2016-06-08 09:50:00,76.11,76.24,76.08,76.15,2600.0,68.7483,68.8657,68.7212,68.7844,2600.0
2016-06-08 09:55:00,76.17,76.31,76.15,76.31,17114.0,68.8025,68.9289,68.7844,68.9289,17114.0
2016-06-08 10:00:00,76.25,76.25,76.12,76.21,5850.0,68.8747,68.8747,68.7573,68.8386,5850.0
2016-06-08 10:05:00,76.26,76.26,75.96,76.04,10970.0,68.8838,68.8838,68.6128,68.6851,10970.0
2016-06-08 10:10:00,76.0,76.02,75.77,75.82,13828.0,68.6489,68.667,68.4412,68.4863,13828.0
2016-06-08 10:15:00,75.86,75.89,75.76,75.76,12536.0,68.5225,68.5496,68.4321,68.4321,12536.0
2016-06-08 10:20:00,75.76,75.9,75.68,75.9,19425.0,68.4321,68.5586,68.3599,68.5586,19425.0
2016-06-08 10:25:00,75.88,76.0,75.81,75.81,7400.0,68.5405,68.6489,68.4773,68.4773,7400.0
2016-06-08 10:30:00,75.86,75.96,75.81,75.91,7145.0,68.5225,68.6128,68.4773,68.5676,7145.0
2016-06-08 10:35:00,75.91,75.95,75.89,75.89,2702.0,68.5676,68.6038,68.5496,68.5496,2702.0
2016-06-08 10:40:00,75.89,75.95,75.83,75.95,6556.0,68.5496,68.6038,68.4954,68.6038,6556.0
2016-06-08 10:45:00,75.93,75.95,75.88,75.9,5723.0,68.5857,68.6038,68.5405,68.5586,5723.0
2016-06-08 10:50:00,75.91,75.91,75.83,75.84,3560.0,68.5676,68.5676,68.4954,68.5044,3560.0
2016-06-08 10:55:00,75.86,75.86,75.75,75.79,10985.0,68.5225,68.5225,68.4231,68.4592,10985.0
2016-06-08 11:00:00,75.79,75.84,75.73,75.75,7129.0,68.4592,68.5044,68.405,68.4231,7129.0
2016-06-08 11:05:00,75.78,75.78,75.65,75.68,5200.0,68.4502,68.4502,68.3328,68.3599,5200.0
2016-06-08 11:10:00,75.65,75.65,75.53,75.58,7658.0,68.3328,68.3328,68.2244,68.2695,7658.0
2016-06-08 11:15:00,75.6,75.66,75.58,75.58,5549.0,68.2876,68.3418,68.2695,68.2695,5549.0
2016-06-08 11:20:00,75.57,75.61,75.52,75.53,9975.0,68.2605,68.2966,68.2153,68.2244,9975.0
2016-06-08 11:25:00,75.54,75.61,75.44,75.61,12364.0,68.2334,68.2966,68.1431,68.2966,12364.0
2016-06-08 11:30:00,75.63,75.93,75.61,75.93,31725.0,68.3147,68.5857,68.2966,68.5857,31725.0
2016-06-08 11:35:00,75.95,76.0,75.87,75.99,19213.0,68.6038,68.6489,68.5315,68.6399,19213.0
2016-06-08 11:40:00,76.02,76.2,76.02,76.2,13156.0,68.667,68.8296,68.667,68.8296,13156.0
2016-06-08 11:45:00,76.22,76.23,76.13,76.15,9069.0,68.8476,68.8567,68.7663,68.7844,9069.0
2016-06-08 11:50:00,76.15,76.17,76.04,76.06,9339.0,68.7844,68.8025,68.6851,68.7031,9339.0
2016-06-08 11:55:00,76.06,76.06,75.9,75.91,6350.0,68.7031,68.7031,68.5586,68.5676,6350.0
2016-06-08 12:00:00,75.87,75.97,75.85,75.92,9814.0,68.5315,68.6218,68.5134,68.5767,9814.0
2016-06-08 12:05:00,75.94,75.97,75.9,75.93,5400.0,68.5947,68.6218,68.5586,68.5857,5400.0
2016-06-08 12:10:00,75.93,75.95,75.89,75.89,4084.0,68.5857,68.6038,68.5496,68.5496,4084.0
2016-06-08 12:15:00,75.88,75.93,75.87,75.87,6795.0,68.5405,68.5857,68.5315,68.5315,6795.0
2016-06-08 12:20:00,75.89,76.0,75.88,75.99,4431.0,68.5496,68.6489,68.5405,68.6399,4431.0
2016-06-08 12:25:00,76.0,76.08,75.96,76.08,11167.0,68.6489,68.7212,68.6128,68.7212,11167.0
2016-06-08 12:30:00,76.09,76.09,76.03,76.03,4250.0,68.7302,68.7302,68.676,68.676,4250.0
2016-06-08 12:35:00,76.03,76.06,76.01,76.05,9200.0,68.676,68.7031,68.658,68.6941,9200.0
2016-06-08 12:40:00,76.04,76.12,76.03,76.12,13636.0,68.6851,68.7573,68.676,68.7573,13636.0
2016-06-08 12:45:00,76.13,76.17,76.12,76.13,4911.0,68.7663,68.8025,68.7573,68.7663,4911.0
2016-06-08 12:50:00,76.14,76.24,76.13,76.22,5771.0,68.7754,68.8657,68.7663,68.8476,5771.0
2016-06-08 12:55:00,76.21,76.27,76.21,76.26,7300.0,68.8386,68.8928,68.8386,68.8838,7300.0
2016-06-08 13:00:00,76.28,76.3,76.22,76.27,8500.0,68.9018,68.9199,68.8476,68.8928,8500.0
2016-06-08 13:05:00,76.29,76.34,76.29,76.31,5020.0,68.9109,68.956,68.9109,68.9289,5020.0
2016-06-08 13:10:00,76.31,76.33,76.29,76.31,6005.0,68.9289,68.947,68.9109,68.9289,6005.0
2016-06-08 13:15:00,76.31,76.33,76.28,76.32,7407.0,68.9289,68.947,68.9018,68.938,7407.0
2016-06-08 13:20:00,76.3,76.3,76.17,76.21,8445.0,68.9199,68.9199,68.8025,68.8386,8445.0
2016-06-08 13:25:00,76.25,76.26,76.21,76.21,2300.0,68.8747,68.8838,68.8386,68.8386,2300.0
2016-06-08 13:30:00,76.19,76.24,76.17,76.21,4500.0,68.8205,68.8657,68.8025,68.8386,4500.0
2016-06-08 13:35:00,76.21,76.21,76.11,76.15,5717.0,68.8386,68.8386,68.7483,68.7844,5717.0
2016-06-08 13:40:00,76.16,76.17,76.1,76.11,1900.0,68.7934,68.8025,68.7392,68.7483,1900.0
2016-06-08 13:45:00,76.15,76.18,76.12,76.14,3485.0,68.7844,68.8115,68.7573,68.7754,3485.0
2016-06-08 13:50:00,76.18,76.19,76.12,76.13,7853.0,68.8115,68.8205,68.7573,68.7663,7853.0
2016-06-08 13:55:00,76.17,76.24,76.13,76.21,11900.0,68.8025,68.8657,68.7663,68.8386,11900.0
2016-06-08 14:00:00,76.22,76.23,76.17,76.18,2404.0,68.8476,68.8567,68.8025,68.8115,2404.0
2016-06-08 14:05:00,76.16,76.23,76.15,76.2,18011.0,68.7934,68.8567,68.7844,68.8296,18011.0
2016-06-08 14:10:00,76.17,76.18,76.07,76.07,4844.0,68.8025,68.8115,68.7121,68.7121,4844.0
2016-06-08 14:15:00,76.08,76.13,76.06,76.07,7698.0,68.7212,68.7663,68.7031,68.7121,7698.0
2016-06-08 14:20:00,76.07,76.09,76.03,76.04,12084.0,68.7121,68.7302,68.676,68.6851,12084.0
2016-06-08 14:25:00,76.05,76.13,76.04,76.13,5468.0,68.6941,68.7663,68.6851,68.7663,5468.0
2016-06-08 14:30:00,76.13,76.2,76.12,76.18,9634.0,68.7663,68.8296,68.7573,68.8115,9634.0
2016-06-08 14:35:00,76.21,76.26,76.2,76.26,4171.0,68.8386,68.8838,68.8296,68.8838,4171.0
2016-06-08 14:40:00,76.27,76.27,76.22,76.26,6841.0,68.8928,68.8928,68.8476,68.8838,6841.0
2016-06-08 14:45:00,76.27,76.32,76.23,76.26,7770.0,68.8928,68.938,68.8567,68.8838,7770.0
2016-06-08 14:50:00,76.28,76.31,76.23,76.25,6429.0,68.9018,68.9289,68.8567,68.8747,6429.0
2016-06-08 14:55:00,76.25,76.29,76.22,76.29,11760.0,68.8747,68.9109,68.8476,68.9109,11760.0
2016-06-08 15:00:00,76.28,76.28,76.19,76.25,5850.0,68.9018,68.9018,68.8205,68.8747,5850.0
2016-06-08 15:05:00,76.26,76.27,76.21,76.25,8209.0,68.8838,68.8928,68.8386,68.8747,8209.0
2016-06-08 15:10:00,76.27,76.29,76.26,76.27,6802.0,68.8928,68.9109,68.8838,68.8928,6802.0
2016-06-08 15:15:00,76.27,76.32,76.2,76.21,11905.0,68.8928,68.938,68.8296,68.8386,11905.0
2016-06-08 15:20:00,76.21,76.21,76.14,76.2,6782.0,68.8386,68.8386,68.7754,68.8296,6782.0
2016-06-08 15:25:00,76.18,76.22,76.16,76.2,9878.0,68.8115,68.8476,68.7934,68.8296,9878.0
2016-06-08 15:30:00,76.17,76.17,76.11,76.14,9201.0,68.8025,68.8025,68.7483,68.7754,9201.0
2016-06-08 15:35:00,76.14,76.15,76.1,76.15,9201.0,68.7754,68.7844,68.7392,68.7844,9201.0
2016-06-08 15:40:00,76.14,76.15,76.06,76.09,25100.0,68.7754,68.7844,68.7031,68.7302,25100.0
2016-06-08 15:45:00,76.09,76.1,76.05,76.06,18397.0,68.7302,68.7392,68.6941,68.7031,18397.0
2016-06-08 15:50:00,76.06,76.1,76.02,76.02,28570.0,68.7031,68.7392,68.667,68.667,28570.0
2016-06-08 15:55:00,76.02,76.06,75.98,76.02,52319.0,68.667,68.7031,68.6309,68.667,52319.0
2016-06-09 09:30:00,75.72,75.8,75.31,75.33,15524.0,68.396,68.4683,68.0257,68.0437,15524.0
2016-06-09 09:35:00,75.38,75.58,75.32,75.47,11388.0,68.0889,68.2695,68.0347,68.1702,11388.0
2016-06-09 09:40:00,75.42,75.79,75.37,75.7,19496.0,68.125,68.4592,68.0799,68.3779,19496.0
2016-06-09 09:45:00,75.74,75.84,75.58,75.73,19783.0,68.4141,68.5044,68.2695,68.405,19783.0
2016-06-09 09:50:00,75.83,75.96,75.78,75.83,6800.0,68.4954,68.6128,68.4502,68.4954,6800.0
2016-06-09 09:55:00,75.81,75.99,75.8,75.92,14854.0,68.4773,68.6399,68.4683,68.5767,14854.0
2016-06-09 10:00:00,75.92,75.96,75.85,75.85,5387.0,68.5767,68.6128,68.5134,68.5134,5387.0
2016-06-09 10:05:00,75.84,75.92,75.75,75.76,19390.0,68.5044,68.5767,68.4231,68.4321,19390.0
2016-06-09 10:10:00,75.76,76.07,75.75,76.03,30660.0,68.4321,68.7121,68.4231,68.676,30660.0
2016-06-09 10:15:00,76.03,76.28,76.02,76.1,16590.0,68.676,68.9018,68.667,68.7392,16590.0
2016-06-09 10:20:00,76.12,76.17,75.96,75.96,13500.0,68.7573,68.8025,68.6128,68.6128,13500.0
2016-06-09 10:25:00,75.99,76.03,75.93,75.95,7902.0,68.6399,68.676,68.5857,68.6038,7902.0
2016-06-09 10:30:00,75.94,76.0,75.86,75.91,17367.0,68.5947,68.6489,68.5225,68.5676,17367.0
2016-06-09 10:35:00,75.91,75.96,75.91,75.96,5700.0,68.5676,68.6128,68.5676,68.6128,5700.0
2016-06-09 10:40:00,75.96,75.99,75.87,75.92,9272.0,68.6128,68.6399,68.5315,68.5767,9272.0
2016-06-09 10:45:00,75.94,76.08,75.94,76.06,9700.0,68.5947,68.7212,68.5947,68.7031,9700.0
2016-06-09 10:50:00,76.06,76.15,76.04,76.14,4148.0,68.7031,68.7844,68.6851,68.7754,4148.0
2016-06-09 10:55:00,76.18,76.18,76.03,76.06,8705.0,68.8115,68.8115,68.676,68.7031,8705.0
2016-06-09 11:00:00,76.08,76.2,76.08,76.2,2700.0,68.7212,68.8296,68.7212,68.8296,2700.0
2016-06-09 11:05:00,76.23,76.26,76.18,76.22,8663.0,68.8567,68.8838,68.8115,68.8476,8663.0
2016-06-09 11:10:00,76.25,76.25,76.13,76.13,4454.0,68.8747,68.8747,68.7663,68.7663,4454.0
2016-06-09 11:15:00,76.17,76.19,76.08,76.09,3072.0,68.8025,68.8205,68.7212,68.7302,3072.0
2016-06-09 11:20:00,76.1,76.15,76.07,76.12,5426.0,68.7392,68.7844,68.7121,68.7573,5426.0
2016-06-09 11:25:00,76.13,76.13,76.08,76.1,2800.0,68.7663,68.7663,68.7212,68.7392,2800.0
2016-06-09 11:30:00,76.1,76.15,76.03,76.15,3035.0,68.7392,68.7844,68.676,68.7844,3035.0
2016-06-09 11:35:00,76.15,76.18,76.11,76.17,8456.0,68.7844,68.8115,68.7483,68.8025,8456.0
2016-06-09 11:40:00,76.2,76.26,76.18,76.23,4653.0,68.8296,68.8838,68.8115,68.8567,4653.0
2016-06-09 11:45:00,76.18,76.22,76.14,76.17,4310.0,68.8115,68.8476,68.7754,68.8025,4310.0
2016-06-09 11:50:00,76.17,76.27,76.13,76.23,11469.0,68.8025,68.8928,68.7663,68.8567,11469.0
2016-06-09 11:55:00,76.22,76.24,76.14,76.16,3800.0,68.8476,68.8657,68.7754,68.7934,3800.0
2016-06-09 12:00:00,76.14,76.27,76.14,76.26,4462.0,68.7754,68.8928,68.7754,68.8838,4462.0
2016-06-09 12:05:00,76.26,76.28,76.14,76.17,5805.0,68.8838,68.9018,68.7754,68.8025,5805.0
2016-06-09 12:10:00,76.18,76.2,76.12,76.17,12039.0,68.8115,68.8296,68.7573,68.8025,12039.0
2016-06-09 12:15:00,76.16,76.22,76.15,76.22,6840.0,68.7934,68.8476,68.7844,68.8476,6840.0
2016-06-09 12:20:00,76.22,76.26,76.22,76.25,17118.0,68.8476,68.8838,68.8476,68.8747,17118.0
2016-06-09 12:25:00,76.23,76.32,76.23,76.3,10369.0,68.8567,68.938,68.8567,68.9199,10369.0
2016-06-09 12:30:00,76.3,76.3,76.23,76.23,18388.0,68.9199,68.9199,68.8567,68.8567,18388.0
2016-06-09 12:35:00,76.25,76.32,76.25,76.31,2400.0,68.8747,68.938,68.8747,68.9289,2400.0
2016-06-09 12:40:00,76.31,76.38,76.31,76.36,5300.0,68.9289,68.9922,68.9289,68.9741,5300.0
2016-06-09 12:45:00,76.36,76.41,76.34,76.35,9307.0,68.9741,69.0193,68.956,68.9651,9307.0
2016-06-09 12:50:00,76.37,76.41,76.35,76.37,5140.0,68.9831,69.0193,68.9651,68.9831,5140.0
2016-06-09 12:55:00,76.38,76.39,76.36,76.38,2800.0,68.9922,69.0012,68.9741,68.9922,2800.0
2016-06-09 13:00:00,76.39,76.39,76.34,76.35,9818.0,69.0012,69.0012,68.956,68.9651,9818.0
2016-06-09 13:05:00,76.35,76.38,76.31,76.31,4935.0,68.9651,68.9922,68.9289,68.9289,4935.0
2016-06-09 13:10:00,76.28,76.33,76.28,76.3,9688.0,68.9018,68.947,68.9018,68.9199,9688.0
2016-06-09 13:15:00,76.3,76.41,76.3,76.38,3650.0,68.9199,69.0193,68.9199,68.9922,3650.0
2016-06-09 13:20:00,76.4,76.45,76.38,76.4,4594.0,69.0102,69.0554,68.9922,69.0102,4594.0
2016-06-09 13:25:00,76.4,76.4,76.33,76.33,1305.0,69.0102,69.0102,68.947,68.947,1305.0
2016-06-09 13:30:00,76.33,76.37,76.33,76.35,2000.0,68.947,68.9831,68.947,68.9651,2000.0
2016-06-09 13:35:00,76.36,76.39,76.35,76.36,4431.0,68.9741,69.0012,68.9651,68.9741,4431.0
2016-06-09 13:40:00,76.33,76.33,76.25,76.27,1900.0,68.947,68.947,68.8747,68.8928,1900.0
2016-06-09 13:45:00,76.25,76.27,76.25,76.25,400.0,68.8747,68.8928,68.8747,68.8747,400.0
2016-06-09 13:50:00,76.27,76.27,76.07,76.09,3281.0,68.8928,68.8928,68.7121,68.7302,3281.0
2016-06-09 13:55:00,76.07,76.09,76.04,76.09,2982.0,68.7121,68.7302,68.6851,68.7302,2982.0
2016-06-09 14:00:00,76.11,76.15,76.09,76.15,3773.0,68.7483,68.7844,68.7302,68.7844,3773.0
2016-06-09 14:05:00,76.16,76.16,76.05,76.07,3442.0,68.7934,68.7934,68.6941,68.7121,3442.0
2016-06-09 14:10:00,76.06,76.18,76.06,76.18,4702.0,68.7031,68.8115,68.7031,68.8115,4702.0
2016-06-09 14:15:00,76.17,76.17,76.12,76.12,2638.0,68.8025,68.8025,68.7573,68.7573,2638.0
2016-06-09 14:20:00,76.13,76.15,76.06,76.14,4966.0,68.7663,68.7844,68.7031,68.7754,4966.0
2016-06-09 14:25:00,76.15,76.16,76.09,76.09,4575.0,68.7844,68.7934,68.7302,68.7302,4575.0
2016-06-09 14:30:00,76.11,76.17,76.08,76.16,5444.0,68.7483,68.8025,68.7212,68.7934,5444.0
2016-06-09 14:35:00,76.15,76.21,76.15,76.2,2950.0,68.7844,68.8386,68.7844,68.8296,2950.0
2016-06-09 14:40:00,76.21,76.21,76.13,76.21,4100.0,68.8386,68.8386,68.7663,68.8386,4100.0
2016-06-09 14:45:00,76.21,76.27,76.2,76.2,5064.0,68.8386,68.8928,68.8296,68.8296,5064.0
2016-06-09 14:50:00,76.2,76.32,76.2,76.29,9774.0,68.8296,68.938,68.8296,68.9109,9774.0
2016-06-09 14:55:00,76.3,76.37,76.29,76.32,4300.0,68.9199,68.9831,68.9109,68.938,4300.0
2016-06-09 15:00:00,76.31,76.33,76.28,76.31,4260.0,68.9289,68.947,68.9018,68.9289,4260.0
2016-06-09 15:05:00,76.31,76.39,76.29,76.39,11030.0,68.9289,69.0012,68.9109,69.0012,11030.0
2016-06-09 15:10:00,76.39,76.41,76.37,76.37,7580.0,69.0012,69.0193,68.9831,68.9831,7580.0
2016-06-09 15:15:00,76.37,76.39,76.32,76.39,9156.0,68.9831,69.0012,68.938,69.0012,9156.0
2016-06-09 15:20:00,76.38,76.39,76.35,76.36,8556.0,68.9922,69.0012,68.9651,68.9741,8556.0
2016-06-09 15:25:00,76.37,76.41,76.36,76.37,6388.0,68.9831,69.0193,68.9741,68.9831,6388.0
2016-06-09 15:30:00,76.37,76.37,76.32,76.35,14050.0,68.9831,68.9831,68.938,68.9651,14050.0
2016-06-09 15:35:00,76.35,76.42,76.33,76.42,14556.0,68.9651,69.0283,68.947,69.0283,14556.0
2016-06-09 15:40:00,76.42,76.45,76.35,76.36,11088.0,69.0283,69.0554,68.9651,68.9741,11088.0
2016-06-09 15:45:00,76.33,76.37,76.32,76.34,13631.0,68.947,68.9831,68.938,68.956,13631.0
2016-06-09 15:50:00,76.35,76.36,76.28,76.29,25078.0,68.9651,68.9741,68.9018,68.9109,25078.0
2016-06-09 15:55:00,76.28,76.3,76.24,76.24,57286.0,68.9018,68.9199,68.8657,68.8657,57286.0
2016-06-10 09:30:00,75.14,75.15,74.91,74.92,3000.0,67.8721,67.8811,67.6644,67.6734,3000.0
2016-06-10 09:35:00,74.99,75.01,74.18,74.63,59609.0,67.7366,67.7547,67.005,67.4114,59609.0
2016-06-10 09:40:00,74.58,74.7,74.39,74.52,24290.0,67.3663,67.4747,67.1946,67.3121,24290.0
2016-06-10 09:45:00,74.58,74.59,74.41,74.5,11994.0,67.3663,67.3753,67.2127,67.294,11994.0
2016-06-10 09:50:00,74.51,74.51,74.21,74.36,19692.0,67.303,67.303,67.0321,67.1675,19692.0
2016-06-10 09:55:00,74.38,74.48,74.22,74.22,37902.0,67.1856,67.2759,67.0411,67.0411,37902.0
2016-06-10 10:00:00,74.23,74.5,74.23,74.31,19346.0,67.0501,67.294,67.0501,67.1224,19346.0
2016-06-10 10:05:00,74.3,74.36,74.3,74.3,16306.0,67.1134,67.1675,67.1134,67.1134,16306.0
2016-06-10 10:10:00,74.29,74.46,74.28,74.32,52371.0,67.1043,67.2579,67.0953,67.1314,52371.0
2016-06-10 10:15:00,74.31,74.38,74.24,74.37,23636.0,67.1224,67.1856,67.0592,67.1766,23636.0
2016-06-10 10:20:00,74.38,74.43,74.27,74.41,48059.0,67.1856,67.2308,67.0863,67.2127,48059.0
2016-06-10 10:25:00,74.39,74.48,74.25,74.28,17017.0,67.1946,67.2759,67.0682,67.0953,17017.0
2016-06-10 10:30:00,74.3,74.37,74.24,74.36,63696.0,67.1134,67.1766,67.0592,67.1675,63696.0
2016-06-10 10:35:00,74.32,74.44,74.32,74.39,13560.0,67.1314,67.2398,67.1314,67.1946,13560.0
2016-06-10 10:40:00,74.37,74.55,74.34,74.53,18814.0,67.1766,67.3392,67.1495,67.3211,18814.0
2016-06-10 10:45:00,74.53,74.53,74.41,74.41,5045.0,67.3211,67.3211,67.2127,67.2127,5045.0
2016-06-10 10:50:00,74.42,74.53,74.41,74.51,15939.0,67.2217,67.3211,67.2127,67.303,15939.0
2016-06-10 10:55:00,74.5,74.64,74.45,74.53,26609.0,67.294,67.4205,67.2488,67.3211,26609.0
2016-06-10 11:00:00,74.54,74.61,74.5,74.6,22711.0,67.3301,67.3934,67.294,67.3843,22711.0
2016-06-10 11:05:00,74.58,74.72,74.51,74.7,21929.0,67.3663,67.4927,67.303,67.4747,21929.0
2016-06-10 11:10:00,74.71,74.78,74.64,74.72,12350.0,67.4837,67.5469,67.4205,67.4927,12350.0
2016-06-10 11:15:00,74.76,74.77,74.67,74.73,12291.0,67.5289,67.5379,67.4476,67.5018,12291.0
2016-06-10 11:20:00,74.74,74.78,74.63,74.72,10379.0,67.5108,67.5469,67.4114,67.4927,10379.0
2016-06-10 11:25:00,74.75,74.82,74.65,74.68,21530.0,67.5198,67.5831,67.4295,67.4566,21530.0
2016-06-10 11:30:00,74.7,74.82,74.68,74.69,9799.0,67.4747,67.5831,67.4566,67.4656,9799.0
2016-06-10 11:35:00,74.69,74.76,74.65,74.66,8650.0,67.4656,67.5289,67.4295,67.4385,8650.0
2016-06-10 11:40:00,74.67,74.74,74.57,74.62,11396.0,67.4476,67.5108,67.3572,67.4024,11396.0
2016-06-10 11:45:00,74.6,74.7,74.58,74.62,14066.0,67.3843,67.4747,67.3663,67.4024,14066.0
2016-06-10 11:50:00,74.62,74.7,74.59,74.64,6500.0,67.4024,67.4747,67.3753,67.4205,6500.0
2016-06-10 11:55:00,74.64,74.75,74.61,74.75,13072.0,67.4205,67.5198,67.3934,67.5198,13072.0
2016-06-10 12:00:00,74.77,74.79,74.72,74.74,5852.0,67.5379,67.556,67.4927,67.5108,5852.0
2016-06-10 12:05:00,74.75,74.78,74.61,74.61,28731.0,67.5198,67.5469,67.3934,67.3934,28731.0
2016-06-10 12:10:00,74.59,74.63,74.56,74.59,10650.0,67.3753,67.4114,67.3482,67.3753,10650.0
2016-06-10 12:15:00,74.61,74.65,74.57,74.61,12468.0,67.3934,67.4295,67.3572,67.3934,12468.0
2016-06-10 12:20:00,74.62,74.64,74.57,74.61,13890.0,67.4024,67.4205,67.3572,67.3934,13890.0
2016-06-10 12:25:00,74.61,74.68,74.6,74.66,7823.0,67.3934,67.4566,67.3843,67.4385,7823.0
2016-06-10 12:30:00,74.67,74.67,74.55,74.59,7511.0,67.4476,67.4476,67.3392,67.3753,7511.0
2016-06-10 12:35:00,74.61,74.67,74.61,74.65,6030.0,67.3934,67.4476,67.3934,67.4295,6030.0
2016-06-10 12:40:00,74.65,74.76,74.65,74.76,7050.0,67.4295,67.5289,67.4295,67.5289,7050.0
2016-06-10 12:45:00,74.74,74.74,74.65,74.65,5303.0,67.5108,67.5108,67.4295,67.4295,5303.0
2016-06-10 12:50:00,74.64,74.66,74.61,74.66,6084.0,67.4205,67.4385,67.3934,67.4385,6084.0
2016-06-10 12:55:00,74.66,74.66,74.59,74.62,16032.0,67.4385,67.4385,67.3753,67.4024,16032.0
2016-06-10 13:00:00,74.63,74.73,74.63,74.72,5341.0,67.4114,67.5018,67.4114,67.4927,5341.0
2016-06-10 13:05:00,74.7,74.71,74.61,74.64,6877.0,67.4747,67.4837,67.3934,67.4205,6877.0
2016-06-10 13:10:00,74.68,74.74,74.67,74.67,4500.0,67.4566,67.5108,67.4476,67.4476,4500.0
2016-06-10 13:15:00,74.68,74.71,74.64,74.65,3402.0,67.4566,67.4837,67.4205,67.4295,3402.0
2016-06-10 13:20:00,74.67,74.71,74.64,74.71,5120.0,67.4476,67.4837,67.4205,67.4837,5120.0
2016-06-10 13:25:00,74.71,74.74,74.63,74.64,10350.0,67.4837,67.5108,67.4114,67.4205,10350.0
2016-06-10 13:30:00,74.65,74.65,74.6,74.6,4797.0,67.4295,67.4295,67.3843,67.3843,4797.0
2016-06-10 13:35:00,74.6,74.62,74.48,74.51,23558.0,67.3843,67.4024,67.2759,67.303,23558.0
2016-06-10 13:40:00,74.51,74.52,74.46,74.47,19102.0,67.303,67.3121,67.2579,67.2669,19102.0
2016-06-10 13:45:00,74.47,74.47,74.26,74.26,17053.0,67.2669,67.2669,67.0772,67.0772,17053.0
2016-06-10 13:50:00,74.26,74.27,74.13,74.14,28434.0,67.0772,67.0863,66.9598,66.9688,28434.0
2016-06-10 13:55:00,74.15,74.17,74.09,74.1,46925.0,66.9779,66.9959,66.9237,66.9327,46925.0
2016-06-10 14:00:00,74.12,74.13,74.06,74.09,11626.0,66.9508,66.9598,66.8966,66.9237,11626.0
2016-06-10 14:05:00,74.08,74.19,74.07,74.19,17814.0,66.9146,67.014,66.9056,67.014,17814.0
2016-06-10 14:10:00,74.18,74.18,74.06,74.13,14202.0,67.005,67.005,66.8966,66.9598,14202.0
2016-06-10 14:15:00,74.13,74.14,74.07,74.08,10900.0,66.9598,66.9688,66.9056,66.9146,10900.0
2016-06-10 14:20:00,74.09,74.13,74.09,74.12,11470.0,66.9237,66.9598,66.9237,66.9508,11470.0
2016-06-10 14:25:00,74.13,74.13,74.07,74.08,11030.0,66.9598,66.9598,66.9056,66.9146,11030.0
2016-06-10 14:30:00,74.09,74.11,74.06,74.09,7088.0,66.9237,66.9417,66.8966,66.9237,7088.0
2016-06-10 14:35:00,74.1,74.22,74.09,74.2,25128.0,66.9327,67.0411,66.9237,67.023,25128.0
2016-06-10 14:40:00,74.21,74.21,74.06,74.12,22119.0,67.0321,67.0321,66.8966,66.9508,22119.0
2016-06-10 14:45:00,74.1,74.16,74.05,74.16,12516.0,66.9327,66.9869,66.8875,66.9869,12516.0
2016-06-10 14:50:00,74.16,74.18,74.11,74.14,12852.0,66.9869,67.005,66.9417,66.9688,12852.0
2016-06-10 14:55:00,74.14,74.15,74.08,74.09,15469.0,66.9688,66.9779,66.9146,66.9237,15469.0
2016-06-10 15:00:00,74.09,74.11,74.04,74.08,15044.0,66.9237,66.9417,66.8785,66.9146,15044.0
2016-06-10 15:05:00,74.09,74.11,74.03,74.06,16536.0,66.9237,66.9417,66.8695,66.8966,16536.0
2016-06-10 15:10:00,74.06,74.07,73.85,73.86,30598.0,66.8966,66.9056,66.7069,66.7159,30598.0
2016-06-10 15:15:00,73.86,73.91,73.83,73.84,31171.0,66.7159,66.7611,66.6888,66.6978,31171.0
2016-06-10 15:20:00,73.84,73.96,73.84,73.96,27330.0,66.6978,66.8062,66.6978,66.8062,27330.0
2016-06-10 15:25:00,73.97,73.97,73.89,73.91,20695.0,66.8153,66.8153,66.743,66.7611,20695.0
2016-06-10 15:30:00,73.92,74.1,73.91,74.1,28737.0,66.7701,66.9327,66.7611,66.9327,28737.0
2016-06-10 15:35:00,74.1,74.12,73.96,73.99,36267.0,66.9327,66.9508,66.8062,66.8333,36267.0
2016-06-10 15:40:00,73.99,73.99,73.87,73.87,36660.0,66.8333,66.8333,66.7249,66.7249,36660.0
2016-06-10 15:45:00,73.87,73.96,73.84,73.91,111399.0,66.7249,66.8062,66.6978,66.7611,111399.0
2016-06-10 15:50:00,73.91,73.96,73.89,73.91,62314.0,66.7611,66.8062,66.743,66.7611,62314.0
2016-06-10 15:55:00,73.91,73.95,73.88,73.93,79872.0,66.7611,66.7972,66.734,66.7791,79872.0
2016-06-13 09:30:00,73.19,73.43,72.82,73.43,62803.0,66.1107,66.3275,65.7765,66.3275,62803.0
2016-06-13 09:35:00,73.4,73.68,73.27,73.35,20192.0,66.3004,66.5533,66.183,66.2552,20192.0
2016-06-13 09:40:00,73.3,73.69,73.26,73.45,26884.0,66.2101,66.5624,66.1739,66.3456,26884.0
2016-06-13 09:45:00,73.45,73.94,73.44,73.71,32999.0,66.3456,66.7882,66.3365,66.5804,32999.0
2016-06-13 09:50:00,73.71,73.97,73.69,73.96,13654.0,66.5804,66.8153,66.5624,66.8062,13654.0
2016-06-13 09:55:00,73.97,74.25,73.97,74.13,12936.0,66.8153,67.0682,66.8153,66.9598,12936.0
2016-06-13 10:00:00,74.18,74.25,73.96,73.96,20766.0,67.005,67.0682,66.8062,66.8062,20766.0
2016-06-13 10:05:00,74.01,74.08,73.9,74.03,4029.0,66.8514,66.9146,66.752,66.8695,4029.0
2016-06-13 10:10:00,74.03,74.08,73.83,73.91,6845.0,66.8695,66.9146,66.6888,66.7611,6845.0
2016-06-13 10:15:00,73.85,74.1,73.79,74.02,10700.0,66.7069,66.9327,66.6527,66.8604,10700.0
2016-06-13 10:20:00,73.99,74.07,73.91,73.96,6074.0,66.8333,66.9056,66.7611,66.8062,6074.0
2016-06-13 10:25:00,73.91,73.94,73.74,73.74,8815.0,66.7611,66.7882,66.6075,66.6075,8815.0
2016-06-13 10:30:00,73.74,74.0,73.74,73.89,16649.0,66.6075,66.8424,66.6075,66.743,16649.0
2016-06-13 10:35:00,73.89,73.9,73.69,73.72,11549.0,66.743,66.752,66.5624,66.5895,11549.0
2016-06-13 10:40:00,73.73,73.74,73.6,73.61,5949.0,66.5985,66.6075,66.4811,66.4901,5949.0
2016-06-13 10:45:00,73.61,73.66,73.48,73.48,6797.0,66.4901,66.5353,66.3727,66.3727,6797.0
2016-06-13 10:50:00,73.47,73.52,73.36,73.43,11084.0,66.3636,66.4088,66.2643,66.3275,11084.0
2016-06-13 10:55:00,73.46,73.53,73.36,73.38,8825.0,66.3546,66.4178,66.2643,66.2823,8825.0
2016-06-13 11:00:00,73.39,73.44,73.33,73.38,8519.0,66.2914,66.3365,66.2372,66.2823,8519.0
2016-06-13 11:05:00,73.4,73.43,73.35,73.39,8703.0,66.3004,66.3275,66.2552,66.2914,8703.0
2016-06-13 11:10:00,73.4,73.42,73.3,73.33,14527.0,66.3004,66.3185,66.2101,66.2372,14527.0
2016-06-13 11:15:00,73.34,73.41,73.29,73.29,7900.0,66.2462,66.3094,66.201,66.201,7900.0
2016-06-13 11:20:00,73.3,73.34,73.26,73.29,14647.0,66.2101,66.2462,66.1739,66.201,14647.0
2016-06-13 11:25:00,73.28,73.36,73.23,73.33,22646.0,66.192,66.2643,66.1468,66.2372,22646.0
2016-06-13 11:30:00,73.36,73.39,73.3,73.3,13406.0,66.2643,66.2914,66.2101,66.2101,13406.0
2016-06-13 11:35:00,73.29,73.36,73.23,73.28,12800.0,66.201,66.2643,66.1468,66.192,12800.0
2016-06-13 11:40:00,73.32,73.43,73.32,73.36,10208.0,66.2281,66.3275,66.2281,66.2643,10208.0
2016-06-13 11:45:00,73.36,73.38,73.31,73.32,11482.0,66.2643,66.2823,66.2191,66.2281,11482.0
2016-06-13 11:50:00,73.3,73.36,73.23,73.23,6400.0,66.2101,66.2643,66.1468,66.1468,6400.0
2016-06-13 11:55:00,73.2,73.21,73.11,73.14,8108.0,66.1197,66.1288,66.0385,66.0656,8108.0
2016-06-13 12:00:00,73.15,73.2,73.03,73.14,6408.0,66.0746,66.1197,65.9662,66.0656,6408.0
2016-06-13 12:05:00,73.13,73.19,73.12,73.14,4930.0,66.0565,66.1107,66.0475,66.0656,4930.0
2016-06-13 12:10:00,73.13,73.2,73.13,73.19,6003.0,66.0565,66.1197,66.0565,66.1107,6003.0
2016-06-13 12:15:00,73.2,73.24,73.18,73.18,4051.0,66.1197,66.1559,66.1017,66.1017,4051.0
2016-06-13 12:20:00,73.17,73.29,73.09,73.17,26403.0,66.0927,66.201,66.0204,66.0927,26403.0
2016-06-13 12:25:00,73.15,73.25,73.14,73.23,9000.0,66.0746,66.1649,66.0656,66.1468,9000.0
2016-06-13 12:30:00,73.25,73.26,73.18,73.22,8095.0,66.1649,66.1739,66.1017,66.1378,8095.0
2016-06-13 12:35:00,73.23,73.27,73.19,73.25,5947.0,66.1468,66.183,66.1107,66.1649,5947.0
2016-06-13 12:40:00,73.26,73.26,73.13,73.17,15576.0,66.1739,66.1739,66.0565,66.0927,15576.0
2016-06-13 12:45:00,73.17,73.29,73.17,73.24,15253.0,66.0927,66.201,66.0927,66.1559,15253.0
2016-06-13 12:50:00,73.25,73.35,73.24,73.28,9566.0,66.1649,66.2552,66.1559,66.192,9566.0
2016-06-13 12:55:00,73.26,73.31,73.23,73.29,3000.0,66.1739,66.2191,66.1468,66.201,3000.0
2016-06-13 13:00:00,73.28,73.3,73.24,73.25,9615.0,66.192,66.2101,66.1559,66.1649,9615.0
2016-06-13 13:05:00,73.25,73.28,73.18,73.18,18829.0,66.1649,66.192,66.1017,66.1017,18829.0
2016-06-13 13:10:00,73.18,73.21,73.14,73.14,7805.0,66.1017,66.1288,66.0656,66.0656,7805.0
2016-06-13 13:15:00,73.14,73.14,73.04,73.06,14202.0,66.0656,66.0656,65.9752,65.9933,14202.0
2016-06-13 13:20:00,73.07,73.18,73.05,73.18,11501.0,66.0023,66.1017,65.9843,66.1017,11501.0
2016-06-13 13:25:00,73.16,73.23,73.15,73.22,9398.0,66.0836,66.1468,66.0746,66.1378,9398.0
2016-06-13 13:30:00,73.2,73.22,73.19,73.21,11680.0,66.1197,66.1378,66.1107,66.1288,11680.0
2016-06-13 13:35:00,73.2,73.21,73.07,73.09,16998.0,66.1197,66.1288,66.0023,66.0204,16998.0
2016-06-13 13:40:00,73.1,73.22,73.05,73.22,9060.0,66.0294,66.1378,65.9843,66.1378,9060.0
2016-06-13 13:45:00,73.24,73.25,73.19,73.21,9119.0,66.1559,66.1649,66.1107,66.1288,9119.0
2016-06-13 13:50:00,73.19,73.25,73.1,73.11,17743.0,66.1107,66.1649,66.0294,66.0385,17743.0
2016-06-13 13:55:00,73.11,73.16,73.08,73.16,8369.0,66.0385,66.0836,66.0114,66.0836,8369.0
2016-06-13 14:00:00,73.17,73.24,73.17,73.21,17075.0,66.0927,66.1559,66.0927,66.1288,17075.0
2016-06-13 14:05:00,73.22,73.37,73.21,73.34,33157.0,66.1378,66.2733,66.1288,66.2462,33157.0
2016-06-13 14:10:00,73.35,73.35,73.29,73.35,12287.0,66.2552,66.2552,66.201,66.2552,12287.0
2016-06-13 14:15:00,73.33,73.33,73.26,73.27,7580.0,66.2372,66.2372,66.1739,66.183,7580.0
2016-06-13 14:20:00,73.27,73.28,73.17,73.21,13074.0,66.183,66.192,66.0927,66.1288,13074.0
2016-06-13 14:25:00,73.2,73.25,73.18,73.21,9927.0,66.1197,66.1649,66.1017,66.1288,9927.0
2016-06-13 14:30:00,73.22,73.35,73.18,73.33,10848.0,66.1378,66.2552,66.1017,66.2372,10848.0
2016-06-13 14:35:00,73.33,73.35,73.28,73.28,15066.0,66.2372,66.2552,66.192,66.192,15066.0
2016-06-13 14:40:00,73.28,73.35,73.27,73.34,21286.0,66.192,66.2552,66.183,66.2462,21286.0
2016-06-13 14:45:00,73.33,73.33,73.26,73.27,9476.0,66.2372,66.2372,66.1739,66.183,9476.0
2016-06-13 14:50:00,73.26,73.28,73.16,73.22,14619.0,66.1739,66.192,66.0836,66.1378,14619.0
2016-06-13 14:55:00,73.21,73.23,73.11,73.15,11641.0,66.1288,66.1468,66.0385,66.0746,11641.0
2016-06-13 15:00:00,73.14,73.22,73.13,73.13,13572.0,66.0656,66.1378,66.0565,66.0565,13572.0
2016-06-13 15:05:00,73.14,73.15,72.97,73.0,18976.0,66.0656,66.0746,65.912,65.9391,18976.0
2016-06-13 15:10:00,72.98,73.01,72.95,72.96,20871.0,65.921,65.9481,65.8939,65.903,20871.0
2016-06-13 15:15:00,72.95,73.03,72.95,73.02,17663.0,65.8939,65.9662,65.8939,65.9572,17663.0
2016-06-13 15:20:00,73.01,73.02,72.98,73.0,20995.0,65.9481,65.9572,65.921,65.9391,20995.0
2016-06-13 15:25:00,73.01,73.12,72.99,73.05,20891.0,65.9481,66.0475,65.9301,65.9843,20891.0
2016-06-13 15:30:00,73.05,73.05,72.99,73.0,46221.0,65.9843,65.9843,65.9301,65.9391,46221.0
2016-06-13 15:35:00,72.99,73.02,72.92,72.97,22756.0,65.9301,65.9572,65.8668,65.912,22756.0
2016-06-13 15:40:00,72.96,72.98,72.85,72.87,43168.0,65.903,65.921,65.8036,65.8217,43168.0
2016-06-13 15:45:00,72.86,72.87,72.83,72.86,36814.0,65.8126,65.8217,65.7855,65.8126,36814.0
2016-06-13 15:50:00,72.85,72.91,72.83,72.91,52349.0,65.8036,65.8578,65.7855,65.8578,52349.0
2016-06-13 15:55:00,72.9,72.95,72.88,72.9,104239.0,65.8488,65.8939,65.8307,65.8488,104239.0
2016-06-14 09:30:00,72.58,72.82,72.51,72.51,36084.0,65.5597,65.7765,65.4965,65.4965,36084.0
2016-06-14 09:35:00,72.5,72.96,72.5,72.73,23250.0,65.4875,65.903,65.4875,65.6952,23250.0
2016-06-14 09:40:00,72.69,73.07,72.58,72.77,13735.0,65.6591,66.0023,65.5597,65.7313,13735.0
2016-06-14 09:45:00,72.84,72.88,72.59,72.74,29666.0,65.7946,65.8307,65.5688,65.7042,29666.0
2016-06-14 09:50:00,72.75,72.88,72.64,72.75,49974.0,65.7133,65.8307,65.6139,65.7133,49974.0
2016-06-14 09:55:00,72.82,72.82,72.66,72.69,16596.0,65.7765,65.7765,65.632,65.6591,16596.0
2016-06-14 10:00:00,72.77,72.77,72.64,72.74,13401.0,65.7313,65.7313,65.6139,65.7042,13401.0
2016-06-14 10:05:00,72.74,72.75,72.54,72.62,7694.0,65.7042,65.7133,65.5236,65.5959,7694.0
2016-06-14 10:10:00,72.59,72.66,72.42,72.47,10300.0,65.5688,65.632,65.4152,65.4604,10300.0
2016-06-14 10:15:00,72.45,72.46,72.31,72.31,12072.0,65.4423,65.4513,65.3158,65.3158,12072.0
2016-06-14 10:20:00,72.32,72.32,72.18,72.2,21058.0,65.3249,65.3249,65.1984,65.2165,21058.0
2016-06-14 10:25:00,72.21,72.29,72.19,72.28,14695.0,65.2255,65.2978,65.2074,65.2887,14695.0
2016-06-14 10:30:00,72.28,72.38,72.27,72.38,14279.0,65.2887,65.3791,65.2797,65.3791,14279.0
2016-06-14 10:35:00,72.35,72.4,72.23,72.28,16911.0,65.352,65.3971,65.2436,65.2887,16911.0
2016-06-14 10:40:00,72.28,72.45,72.28,72.43,6405.0,65.2887,65.4423,65.2887,65.4242,6405.0
2016-06-14 10:45:00,72.39,72.41,72.2,72.24,13006.0,65.3881,65.4062,65.2165,65.2526,13006.0
2016-06-14 10:50:00,72.32,72.33,72.13,72.13,9170.0,65.3249,65.3339,65.1532,65.1532,9170.0
2016-06-14 10:55:00,72.13,72.14,71.97,72.0,30778.0,65.1532,65.1623,65.0087,65.0358,30778.0
2016-06-14 11:00:00,71.99,72.03,71.9,72.02,29011.0,65.0268,65.0629,64.9455,65.0539,29011.0
2016-06-14 11:05:00,72.01,72.02,71.9,72.01,23456.0,65.0449,65.0539,64.9455,65.0449,23456.0
2016-06-14 11:10:00,72.0,72.02,71.88,71.88,12331.0,65.0358,65.0539,64.9274,64.9274,12331.0
2016-06-14 11:15:00,71.89,71.97,71.86,71.89,8485.0,64.9365,65.0087,64.9094,64.9365,8485.0
2016-06-14 11:20:00,71.88,71.92,71.8,71.86,22864.0,64.9274,64.9636,64.8552,64.9094,22864.0
2016-06-14 11:25:00,71.88,71.88,71.62,71.68,48573.0,64.9274,64.9274,64.6926,64.7468,48573.0
2016-06-14 11:30:00,71.67,71.78,71.58,71.77,60575.0,64.7377,64.8371,64.6564,64.8281,60575.0
2016-06-14 11:35:00,71.78,71.88,71.76,71.79,59661.0,64.8371,64.9274,64.819,64.8461,59661.0
2016-06-14 11:40:00,71.78,71.93,71.74,71.88,82387.0,64.8371,64.9726,64.801,64.9274,82387.0
2016-06-14 11:45:00,71.87,71.93,71.77,71.81,29808.0,64.9184,64.9726,64.8281,64.8642,29808.0
2016-06-14 11:50:00,71.8,71.92,71.79,71.9,14961.0,64.8552,64.9636,64.8461,64.9455,14961.0
2016-06-14 11:55:00,71.87,71.89,71.79,71.82,32006.0,64.9184,64.9365,64.8461,64.8732,32006.0
2016-06-14 12:00:00,71.85,71.96,71.81,71.94,15407.0,64.9003,64.9997,64.8642,64.9816,15407.0
2016-06-14 12:05:00,71.93,71.98,71.89,71.96,10381.0,64.9726,65.0178,64.9365,64.9997,10381.0
2016-06-14 12:10:00,71.98,72.02,71.97,72.02,9785.0,65.0178,65.0539,65.0087,65.0539,9785.0
2016-06-14 12:15:00,72.01,72.01,71.94,71.96,16523.0,65.0449,65.0449,64.9816,64.9997,16523.0
2016-06-14 12:20:00,71.97,72.12,71.96,72.12,8288.0,65.0087,65.1442,64.9997,65.1442,8288.0
2016-06-14 12:25:00,72.16,72.24,72.13,72.19,11531.0,65.1803,65.2526,65.1532,65.2074,11531.0
2016-06-14 12:30:00,72.18,72.19,72.09,72.12,10439.0,65.1984,65.2074,65.1171,65.1442,10439.0
2016-06-14 12:35:00,72.15,72.15,71.99,72.03,8833.0,65.1713,65.1713,65.0268,65.0629,8833.0
2016-06-14 12:40:00,72.02,72.05,71.93,71.96,8403.0,65.0539,65.081,64.9726,64.9997,8403.0
2016-06-14 12:45:00,71.96,72.03,71.93,72.02,6017.0,64.9997,65.0629,64.9726,65.0539,6017.0
2016-06-14 12:50:00,72.01,72.01,71.92,71.94,17146.0,65.0449,65.0449,64.9636,64.9816,17146.0
2016-06-14 12:55:00,71.94,72.03,71.93,71.99,15303.0,64.9816,65.0629,64.9726,65.0268,15303.0
2016-06-14 13:00:00,72.01,72.04,71.96,71.97,8768.0,65.0449,65.072,64.9997,65.0087,8768.0
2016-06-14 13:05:00,71.96,71.99,71.9,71.91,8247.0,64.9997,65.0268,64.9455,64.9545,8247.0
2016-06-14 13:10:00,71.9,71.99,71.87,71.95,12476.0,64.9455,65.0268,64.9184,64.9907,12476.0
2016-06-14 13:15:00,71.95,72.06,71.91,71.98,9067.0,64.9907,65.09,64.9545,65.0178,9067.0
2016-06-14 13:20:00,71.97,72.0,71.91,71.95,5089.0,65.0087,65.0358,64.9545,64.9907,5089.0
2016-06-14 13:25:00,71.95,71.95,71.92,71.92,17521.0,64.9907,64.9907,64.9636,64.9636,17521.0
2016-06-14 13:30:00,71.9,72.0,71.9,71.98,10057.0,64.9455,65.0358,64.9455,65.0178,10057.0
2016-06-14 13:35:00,71.97,71.99,71.85,71.87,26872.0,65.0087,65.0268,64.9003,64.9184,26872.0
2016-06-14 13:40:00,71.9,71.98,71.83,71.93,32684.0,64.9455,65.0178,64.8823,64.9726,32684.0
2016-06-14 13:45:00,71.94,71.98,71.86,71.87,6073.0,64.9816,65.0178,64.9094,64.9184,6073.0
2016-06-14 13:50:00,71.86,71.9,71.78,71.82,10770.0,64.9094,64.9455,64.8371,64.8732,10770.0
2016-06-14 13:55:00,71.8,71.86,71.77,71.86,10400.0,64.8552,64.9094,64.8281,64.9094,10400.0
2016-06-14 14:00:00,71.87,71.93,71.86,71.92,24163.0,64.9184,64.9726,64.9094,64.9636,24163.0
2016-06-14 14:05:00,71.92,71.97,71.89,71.9,5804.0,64.9636,65.0087,64.9365,64.9455,5804.0
2016-06-14 14:10:00,71.92,71.98,71.86,71.96,10886.0,64.9636,65.0178,64.9094,64.9997,10886.0
2016-06-14 14:15:00,71.96,71.98,71.86,71.96,14801.0,64.9997,65.0178,64.9094,64.9997,14801.0
2016-06-14 14:20:00,71.95,71.97,71.88,71.94,18269.0,64.9907,65.0087,64.9274,64.9816,18269.0
2016-06-14 14:25:00,71.93,71.93,71.81,71.87,11048.0,64.9726,64.9726,64.8642,64.9184,11048.0
2016-06-14 14:30:00,71.89,71.89,71.72,71.77,41652.0,64.9365,64.9365,64.7829,64.8281,41652.0
2016-06-14 14:35:00,71.78,71.82,71.72,71.82,14697.0,64.8371,64.8732,64.7829,64.8732,14697.0
2016-06-14 14:40:00,71.81,71.86,71.78,71.8,19002.0,64.8642,64.9094,64.8371,64.8552,19002.0
2016-06-14 14:45:00,71.78,71.81,71.71,71.72,24177.0,64.8371,64.8642,64.7739,64.7829,24177.0
2016-06-14 14:50:00,71.73,71.75,71.71,71.73,15472.0,64.7919,64.81,64.7739,64.7919,15472.0
2016-06-14 14:55:00,71.74,71.77,71.52,71.56,50036.0,64.801,64.8281,64.6022,64.6384,50036.0
2016-06-14 15:00:00,71.58,71.7,71.5,71.68,31732.0,64.6564,64.7648,64.5842,64.7468,31732.0
2016-06-14 15:05:00,71.69,71.85,71.68,71.84,20027.0,64.7558,64.9003,64.7468,64.8913,20027.0
2016-06-14 15:10:00,71.82,71.86,71.78,71.83,14659.0,64.8732,64.9094,64.8371,64.8823,14659.0
2016-06-14 15:15:00,71.86,71.91,71.79,71.79,29649.0,64.9094,64.9545,64.8461,64.8461,29649.0
2016-06-14 15:20:00,71.82,71.91,71.78,71.78,31820.0,64.8732,64.9545,64.8371,64.8371,31820.0
2016-06-14 15:25:00,71.79,71.91,71.78,71.89,35510.0,64.8461,64.9545,64.8371,64.9365,35510.0
2016-06-14 15:30:00,71.87,71.93,71.79,71.85,58887.0,64.9184,64.9726,64.8461,64.9003,58887.0
2016-06-14 15:35:00,71.85,71.91,71.83,71.89,49096.0,64.9003,64.9545,64.8823,64.9365,49096.0
2016-06-14 15:40:00,71.87,71.98,71.85,71.91,41821.0,64.9184,65.0178,64.9003,64.9545,41821.0
2016-06-14 15:45:00,71.89,71.9,71.8,71.88,44973.0,64.9365,64.9455,64.8552,64.9274,44973.0
2016-06-14 15:50:00,71.89,71.94,71.84,71.94,53042.0,64.9365,64.9816,64.8913,64.9816,53042.0
2016-06-14 15:55:00,71.94,72.04,71.92,72.0,197661.0,64.9816,65.072,64.9636,65.0358,197661.0
2016-06-15 09:30:00,72.59,73.45,72.43,73.25,95799.0,65.5688,66.3456,65.4242,66.1649,95799.0
2016-06-15 09:35:00,73.2,73.97,73.15,73.82,75451.0,66.1197,66.8153,66.0746,66.6798,75451.0
2016-06-15 09:40:00,73.78,73.88,73.38,73.72,43268.0,66.6436,66.734,66.2823,66.5895,43268.0
2016-06-15 09:45:00,73.68,74.0,73.51,73.81,46368.0,66.5533,66.8424,66.3998,66.6707,46368.0
2016-06-15 09:50:00,73.82,74.06,73.75,74.02,48114.0,66.6798,66.8966,66.6166,66.8604,48114.0
2016-06-15 09:55:00,74.03,74.14,73.87,74.02,37428.0,66.8695,66.9688,66.7249,66.8604,37428.0
2016-06-15 10:00:00,74.05,74.32,74.02,74.13,31152.0,66.8875,67.1314,66.8604,66.9598,31152.0
2016-06-15 10:05:00,74.17,74.5,74.16,74.46,27458.0,66.9959,67.294,66.9869,67.2579,27458.0
2016-06-15 10:10:00,74.52,74.53,74.35,74.5,29775.0,67.3121,67.3211,67.1585,67.294,29775.0
2016-06-15 10:15:00,74.5,74.6,74.47,74.56,26030.0,67.294,67.3843,67.2669,67.3482,26030.0
2016-06-15 10:20:00,74.56,74.57,74.42,74.45,24572.0,67.3482,67.3572,67.2217,67.2488,24572.0
2016-06-15 10:25:00,74.47,74.47,74.21,74.27,26570.0,67.2669,67.2669,67.0321,67.0863,26570.0
2016-06-15 10:30:00,74.31,74.4,74.17,74.26,26086.0,67.1224,67.2037,66.9959,67.0772,26086.0
2016-06-15 10:35:00,74.28,74.45,74.2,74.43,25232.0,67.0953,67.2488,67.023,67.2308,25232.0
2016-06-15 10:40:00,74.47,74.55,74.44,74.5,16140.0,67.2669,67.3392,67.2398,67.294,16140.0
2016-06-15 10:45:00,74.51,74.57,74.48,74.55,10212.0,67.303,67.3572,67.2759,67.3392,10212.0
2016-06-15 10:50:00,74.55,74.6,74.46,74.51,18952.0,67.3392,67.3843,67.2579,67.303,18952.0
2016-06-15 10:55:00,74.53,74.62,74.49,74.51,12768.0,67.3211,67.4024,67.285,67.303,12768.0
2016-06-15 11:00:00,74.51,74.6,74.51,74.52,9842.0,67.303,67.3843,67.303,67.3121,9842.0
2016-06-15 11:05:00,74.55,74.58,74.49,74.52,32830.0,67.3392,67.3663,67.285,67.3121,32830.0
2016-06-15 11:10:00,74.52,74.68,74.5,74.66,40715.0,67.3121,67.4566,67.294,67.4385,40715.0
2016-06-15 11:15:00,74.64,74.67,74.57,74.6,8339.0,67.4205,67.4476,67.3572,67.3843,8339.0
2016-06-15 11:20:00,74.6,74.63,74.48,74.51,14309.0,67.3843,67.4114,67.2759,67.303,14309.0
2016-06-15 11:25:00,74.5,74.51,74.4,74.45,28740.0,67.294,67.303,67.2037,67.2488,28740.0
2016-06-15 11:30:00,74.44,74.47,74.37,74.41,12393.0,67.2398,67.2669,67.1766,67.2127,12393.0
2016-06-15 11:35:00,74.4,74.54,74.38,74.51,11221.0,67.2037,67.3301,67.1856,67.303,11221.0
2016-06-15 11:40:00,74.52,74.59,74.52,74.59,5749.0,67.3121,67.3753,67.3121,67.3753,5749.0
2016-06-15 11:45:00,74.55,74.63,74.54,74.58,3883.0,67.3392,67.4114,67.3301,67.3663,3883.0
2016-06-15 11:50:00,74.59,74.64,74.57,74.59,7468.0,67.3753,67.4205,67.3572,67.3753,7468.0
2016-06-15 11:55:00,74.6,74.62,74.54,74.56,7861.0,67.3843,67.4024,67.3301,67.3482,7861.0
2016-06-15 12:00:00,74.56,74.56,74.41,74.41,10592.0,67.3482,67.3482,67.2127,67.2127,10592.0
2016-06-15 12:05:00,74.41,74.47,74.41,74.44,7291.0,67.2127,67.2669,67.2127,67.2398,7291.0
2016-06-15 12:10:00,74.44,74.51,74.38,74.51,6886.0,67.2398,67.303,67.1856,67.303,6886.0
2016-06-15 12:15:00,74.49,74.5,74.42,74.44,4284.0,67.285,67.294,67.2217,67.2398,4284.0
2016-06-15 12:20:00,74.45,74.5,74.43,74.46,5055.0,67.2488,67.294,67.2308,67.2579,5055.0
2016-06-15 12:25:00,74.46,74.52,74.42,74.47,7264.0,67.2579,67.3121,67.2217,67.2669,7264.0
2016-06-15 12:30:00,74.45,74.5,74.41,74.5,12656.0,67.2488,67.294,67.2127,67.294,12656.0
2016-06-15 12:35:00,74.51,74.55,74.36,74.43,7402.0,67.303,67.3392,67.1675,67.2308,7402.0
2016-06-15 12:40:00,74.43,74.46,74.39,74.41,10717.0,67.2308,67.2579,67.1946,67.2127,10717.0
2016-06-15 12:45:00,74.4,74.46,74.4,74.45,2993.0,67.2037,67.2579,67.2037,67.2488,2993.0
2016-06-15 12:50:00,74.43,74.44,74.35,74.35,5786.0,67.2308,67.2398,67.1585,67.1585,5786.0
2016-06-15 12:55:00,74.36,74.42,74.3,74.3,4425.0,67.1675,67.2217,67.1134,67.1134,4425.0
2016-06-15 13:00:00,74.29,74.44,74.28,74.43,6344.0,67.1043,67.2398,67.0953,67.2308,6344.0
2016-06-15 13:05:00,74.4,74.42,74.36,74.38,9625.0,67.2037,67.2217,67.1675,67.1856,9625.0
2016-06-15 13:10:00,74.36,74.37,74.29,74.31,3050.0,67.1675,67.1766,67.1043,67.1224,3050.0
2016-06-15 13:15:00,74.29,74.31,74.25,74.27,3263.0,67.1043,67.1224,67.0682,67.0863,3263.0
2016-06-15 13:20:00,74.26,74.31,74.24,74.25,3053.0,67.0772,67.1224,67.0592,67.0682,3053.0
2016-06-15 13:25:00,74.24,74.34,74.24,74.29,6460.0,67.0592,67.1495,67.0592,67.1043,6460.0
2016-06-15 13:30:00,74.29,74.32,74.27,74.32,5049.0,67.1043,67.1314,67.0863,67.1314,5049.0
2016-06-15 13:35:00,74.3,74.32,74.23,74.32,13596.0,67.1134,67.1314,67.0501,67.1314,13596.0
2016-06-15 13:40:00,74.33,74.41,74.29,74.41,12743.0,67.1405,67.2127,67.1043,67.2127,12743.0
2016-06-15 13:45:00,74.38,74.38,74.28,74.34,7247.0,67.1856,67.1856,67.0953,67.1495,7247.0
2016-06-15 13:50:00,74.33,74.35,74.27,74.29,11831.0,67.1405,67.1585,67.0863,67.1043,11831.0
2016-06-15 13:55:00,74.26,74.4,74.23,74.4,15588.0,67.0772,67.2037,67.0501,67.2037,15588.0
2016-06-15 14:00:00,74.4,74.56,74.35,74.5,25239.0,67.2037,67.3482,67.1585,67.294,25239.0
2016-06-15 14:05:00,74.5,74.62,74.48,74.55,34190.0,67.294,67.4024,67.2759,67.3392,34190.0
2016-06-15 14:10:00,74.53,74.59,74.31,74.38,13658.0,67.3211,67.3753,67.1224,67.1856,13658.0
2016-06-15 14:15:00,74.41,74.52,74.36,74.4,7884.0,67.2127,67.3121,67.1675,67.2037,7884.0
2016-06-15 14:20:00,74.41,74.45,74.3,74.35,11720.0,67.2127,67.2488,67.1134,67.1585,11720.0
2016-06-15 14:25:00,74.35,74.42,74.26,74.28,7304.0,67.1585,67.2217,67.0772,67.0953,7304.0
2016-06-15 14:30:00,74.24,74.39,74.15,74.36,18946.0,67.0592,67.1946,66.9779,67.1675,18946.0
2016-06-15 14:35:00,74.34,74.42,74.18,74.21,14689.0,67.1495,67.2217,67.005,67.0321,14689.0
2016-06-15 14:40:00,74.19,74.33,74.13,74.33,14418.0,67.014,67.1405,66.9598,67.1405,14418.0
2016-06-15 14:45:00,74.32,74.43,74.29,74.33,12940.0,67.1314,67.2308,67.1043,67.1405,12940.0
2016-06-15 14:50:00,74.33,74.36,74.25,74.28,15743.0,67.1405,67.1675,67.0682,67.0953,15743.0
2016-06-15 14:55:00,74.32,74.51,74.27,74.43,14104.0,67.1314,67.303,67.0863,67.2308,14104.0
2016-06-15 15:00:00,74.4,74.45,74.34,74.38,10909.0,67.2037,67.2488,67.1495,67.1856,10909.0
2016-06-15 15:05:00,74.37,74.5,74.35,74.43,19223.0,67.1766,67.294,67.1585,67.2308,19223.0
2016-06-15 15:10:00,74.45,74.46,74.31,74.4,16177.0,67.2488,67.2579,67.1224,67.2037,16177.0
2016-06-15 15:15:00,74.39,74.47,74.29,74.44,69750.0,67.1946,67.2669,67.1043,67.2398,69750.0
2016-06-15 15:20:00,74.45,74.48,74.31,74.39,28780.0,67.2488,67.2759,67.1224,67.1946,28780.0
2016-06-15 15:25:00,74.4,74.44,74.35,74.38,16348.0,67.2037,67.2398,67.1585,67.1856,16348.0
2016-06-15 15:30:00,74.38,74.4,74.16,74.16,37482.0,67.1856,67.2037,66.9869,66.9869,37482.0
2016-06-15 15:35:00,74.17,74.17,73.79,73.79,74489.0,66.9959,66.9959,66.6527,66.6527,74489.0
2016-06-15 15:40:00,73.79,73.81,73.61,73.61,80055.0,66.6527,66.6707,66.4901,66.4901,80055.0
2016-06-15 15:45:00,73.61,73.8,73.57,73.8,50588.0,66.4901,66.6617,66.454,66.6617,50588.0
2016-06-15 15:50:00,73.79,73.8,73.59,73.61,69338.0,66.6527,66.6617,66.472,66.4901,69338.0
2016-06-15 15:55:00,73.59,73.81,73.55,73.8,156882.0,66.472,66.6707,66.4359,66.6617,156882.0
2016-06-16 09:30:00,73.09,73.09,72.64,72.71,9905.0,66.0204,66.0204,65.6139,65.6771,9905.0
2016-06-16 09:35:00,72.71,72.91,72.39,72.57,14731.0,65.6771,65.8578,65.3881,65.5507,14731.0
2016-06-16 09:40:00,72.6,72.68,72.45,72.68,11128.0,65.5778,65.65,65.4423,65.65,11128.0
2016-06-16 09:45:00,72.6,72.6,72.37,72.48,8274.0,65.5778,65.5778,65.37,65.4694,8274.0
2016-06-16 09:50:00,72.51,72.51,72.24,72.32,8618.0,65.4965,65.4965,65.2526,65.3249,8618.0
2016-06-16 09:55:00,72.35,72.37,72.13,72.17,7897.0,65.352,65.37,65.1532,65.1894,7897.0
2016-06-16 10:00:00,72.13,72.31,72.08,72.24,9300.0,65.1532,65.3158,65.1081,65.2526,9300.0
2016-06-16 10:05:00,72.21,72.3,72.08,72.28,8022.0,65.2255,65.3068,65.1081,65.2887,8022.0
2016-06-16 10:10:00,72.27,72.44,72.23,72.37,12965.0,65.2797,65.4333,65.2436,65.37,12965.0
2016-06-16 10:15:00,72.38,72.43,72.24,72.26,13376.0,65.3791,65.4242,65.2526,65.2707,13376.0
2016-06-16 10:20:00,72.22,72.33,72.16,72.22,13220.0,65.2345,65.3339,65.1803,65.2345,13220.0
2016-06-16 10:25:00,72.14,72.25,72.12,72.24,7557.0,65.1623,65.2616,65.1442,65.2526,7557.0
2016-06-16 10:30:00,72.19,72.27,72.0,72.02,35728.0,65.2074,65.2797,65.0358,65.0539,35728.0
2016-06-16 10:35:00,72.06,72.16,71.99,72.0,14408.0,65.09,65.1803,65.0268,65.0358,14408.0
2016-06-16 10:40:00,72.0,72.1,71.98,72.04,9260.0,65.0358,65.1261,65.0178,65.072,9260.0
2016-06-16 10:45:00,72.06,72.23,72.03,72.21,21056.0,65.09,65.2436,65.0629,65.2255,21056.0
2016-06-16 10:50:00,72.21,72.25,72.12,72.17,8313.0,65.2255,65.2616,65.1442,65.1894,8313.0
2016-06-16 10:55:00,72.2,72.24,72.12,72.21,5596.0,65.2165,65.2526,65.1442,65.2255,5596.0
2016-06-16 11:00:00,72.25,72.32,72.19,72.29,4434.0,65.2616,65.3249,65.2074,65.2978,4434.0
2016-06-16 11:05:00,72.32,72.34,72.24,72.34,4628.0,65.3249,65.3429,65.2526,65.3429,4628.0
2016-06-16 11:10:00,72.31,72.47,72.29,72.42,4577.0,65.3158,65.4604,65.2978,65.4152,4577.0
2016-06-16 11:15:00,72.43,72.44,72.29,72.34,6500.0,65.4242,65.4333,65.2978,65.3429,6500.0
2016-06-16 11:20:00,72.34,72.53,72.33,72.46,9228.0,65.3429,65.5146,65.3339,65.4513,9228.0
2016-06-16 11:25:00,72.46,72.7,72.45,72.65,39923.0,65.4513,65.6681,65.4423,65.6229,39923.0
2016-06-16 11:30:00,72.67,72.8,72.66,72.74,11020.0,65.641,65.7584,65.632,65.7042,11020.0
2016-06-16 11:35:00,72.76,72.76,72.61,72.63,6205.0,65.7223,65.7223,65.5868,65.6049,6205.0
2016-06-16 11:40:00,72.66,72.69,72.59,72.6,4600.0,65.632,65.6591,65.5688,65.5778,4600.0
2016-06-16 11:45:00,72.63,72.64,72.56,72.64,4512.0,65.6049,65.6139,65.5417,65.6139,4512.0
2016-06-16 11:50:00,72.62,72.63,72.49,72.61,12605.0,65.5959,65.6049,65.4784,65.5868,12605.0
2016-06-16 11:55:00,72.62,72.62,72.49,72.57,13220.0,65.5959,65.5959,65.4784,65.5507,13220.0
2016-06-16 12:00:00,72.6,72.61,72.48,72.59,7623.0,65.5778,65.5868,65.4694,65.5688,7623.0
2016-06-16 12:05:00,72.66,72.66,72.59,72.63,3025.0,65.632,65.632,65.5688,65.6049,3025.0
2016-06-16 12:10:00,72.64,72.66,72.47,72.62,4276.0,65.6139,65.632,65.4604,65.5959,4276.0
2016-06-16 12:15:00,72.6,72.75,72.6,72.74,4060.0,65.5778,65.7133,65.5778,65.7042,4060.0
2016-06-16 12:20:00,72.77,72.92,72.69,72.89,10624.0,65.7313,65.8668,65.6591,65.8397,10624.0
2016-06-16 12:25:00,72.92,72.99,72.78,72.84,7648.0,65.8668,65.9301,65.7404,65.7946,7648.0
2016-06-16 12:30:00,72.85,72.86,72.73,72.83,4442.0,65.8036,65.8126,65.6952,65.7855,4442.0
2016-06-16 12:35:00,72.81,72.92,72.73,72.87,10409.0,65.7675,65.8668,65.6952,65.8217,10409.0
2016-06-16 12:40:00,72.85,73.02,72.82,73.01,10143.0,65.8036,65.9572,65.7765,65.9481,10143.0
2016-06-16 12:45:00,73.03,73.08,72.87,72.91,21000.0,65.9662,66.0114,65.8217,65.8578,21000.0
2016-06-16 12:50:00,72.96,72.96,72.79,72.86,9769.0,65.903,65.903,65.7494,65.8126,9769.0
2016-06-16 12:55:00,72.83,72.91,72.81,72.81,7925.0,65.7855,65.8578,65.7675,65.7675,7925.0
2016-06-16 13:00:00,72.84,73.04,72.84,72.97,14625.0,65.7946,65.9752,65.7946,65.912,14625.0
2016-06-16 13:05:00,72.99,73.02,72.86,73.02,5644.0,65.9301,65.9572,65.8126,65.9572,5644.0
2016-06-16 13:10:00,73.0,73.05,72.95,73.02,6900.0,65.9391,65.9843,65.8939,65.9572,6900.0
2016-06-16 13:15:00,73.0,73.04,72.97,73.0,4888.0,65.9391,65.9752,65.912,65.9391,4888.0
2016-06-16 13:20:00,73.01,73.03,72.89,72.93,9850.0,65.9481,65.9662,65.8397,65.8759,9850.0
2016-06-16 13:25:00,72.97,72.98,72.85,72.86,7625.0,65.912,65.921,65.8036,65.8126,7625.0
2016-06-16 13:30:00,72.9,72.96,72.83,72.87,5336.0,65.8488,65.903,65.7855,65.8217,5336.0
2016-06-16 13:35:00,72.86,72.95,72.85,72.93,6980.0,65.8126,65.8939,65.8036,65.8759,6980.0
2016-06-16 13:40:00,72.95,72.95,72.87,72.87,7750.0,65.8939,65.8939,65.8217,65.8217,7750.0
2016-06-16 13:45:00,72.9,72.9,72.79,72.81,4200.0,65.8488,65.8488,65.7494,65.7675,4200.0
2016-06-16 13:50:00,72.81,72.82,72.72,72.79,6800.0,65.7675,65.7765,65.6862,65.7494,6800.0
2016-06-16 13:55:00,72.79,72.79,72.71,72.75,6557.0,65.7494,65.7494,65.6771,65.7133,6557.0
2016-06-16 14:00:00,72.75,72.89,72.75,72.87,4800.0,65.7133,65.8397,65.7133,65.8217,4800.0
2016-06-16 14:05:00,72.89,72.91,72.82,72.88,15967.0,65.8397,65.8578,65.7765,65.8307,15967.0
2016-06-16 14:10:00,72.88,73.14,72.87,73.04,12280.0,65.8307,66.0656,65.8217,65.9752,12280.0
2016-06-16 14:15:00,73.06,73.21,73.04,73.19,5454.0,65.9933,66.1288,65.9752,66.1107,5454.0
2016-06-16 14:20:00,73.18,73.2,73.07,73.12,3400.0,66.1017,66.1197,66.0023,66.0475,3400.0
2016-06-16 14:25:00,73.12,73.18,72.99,73.03,5900.0,66.0475,66.1017,65.9301,65.9662,5900.0
2016-06-16 14:30:00,73.08,73.11,72.96,72.99,4153.0,66.0114,66.0385,65.903,65.9301,4153.0
2016-06-16 14:35:00,73.01,73.07,73.0,73.01,5185.0,65.9481,66.0023,65.9391,65.9481,5185.0
2016-06-16 14:40:00,73.04,73.1,73.03,73.1,5172.0,65.9752,66.0294,65.9662,66.0294,5172.0
2016-06-16 14:45:00,73.08,73.19,73.04,73.19,5058.0,66.0114,66.1107,65.9752,66.1107,5058.0
2016-06-16 14:50:00,73.19,73.25,73.08,73.25,8014.0,66.1107,66.1649,66.0114,66.1649,8014.0
2016-06-16 14:55:00,73.23,73.23,73.11,73.15,4640.0,66.1468,66.1468,66.0385,66.0746,4640.0
2016-06-16 15:00:00,73.15,73.24,73.15,73.24,5050.0,66.0746,66.1559,66.0746,66.1559,5050.0
2016-06-16 15:05:00,73.23,73.32,73.15,73.29,13496.0,66.1468,66.2281,66.0746,66.201,13496.0
2016-06-16 15:10:00,73.29,73.4,73.25,73.4,8547.0,66.201,66.3004,66.1649,66.3004,8547.0
2016-06-16 15:15:00,73.36,73.51,73.33,73.47,17740.0,66.2643,66.3998,66.2372,66.3636,17740.0
2016-06-16 15:20:00,73.48,73.58,73.43,73.57,11251.0,66.3727,66.463,66.3275,66.454,11251.0
2016-06-16 15:25:00,73.57,73.7,73.56,73.65,11481.0,66.454,66.5714,66.4449,66.5262,11481.0
2016-06-16 15:30:00,73.64,73.76,73.63,73.71,18276.0,66.5172,66.6256,66.5082,66.5804,18276.0
2016-06-16 15:35:00,73.7,73.71,73.55,73.62,15649.0,66.5714,66.5804,66.4359,66.4991,15649.0
2016-06-16 15:40:00,73.62,73.72,73.61,73.7,16532.0,66.4991,66.5895,66.4901,66.5714,16532.0
2016-06-16 15:45:00,73.69,73.73,73.59,73.66,28129.0,66.5624,66.5985,66.472,66.5353,28129.0
2016-06-16 15:50:00,73.64,73.64,73.55,73.61,52590.0,66.5172,66.5172,66.4359,66.4901,52590.0
2016-06-16 15:55:00,73.6,73.69,73.55,73.67,94466.0,66.4811,66.5624,66.4359,66.5443,94466.0
2016-06-17 09:30:00,73.75,73.98,73.51,73.96,108993.0,66.6166,66.8243,66.3998,66.8062,108993.0
2016-06-17 09:35:00,73.98,74.26,73.75,74.2,15822.0,66.8243,67.0772,66.6166,67.023,15822.0
2016-06-17 09:40:00,74.2,74.65,74.2,74.54,27478.0,67.023,67.4295,67.023,67.3301,27478.0
2016-06-17 09:45:00,74.52,74.58,74.35,74.45,27673.0,67.3121,67.3663,67.1585,67.2488,27673.0
2016-06-17 09:50:00,74.52,74.52,74.31,74.41,11032.0,67.3121,67.3121,67.1224,67.2127,11032.0
2016-06-17 09:55:00,74.31,74.41,74.15,74.15,17467.0,67.1224,67.2127,66.9779,66.9779,17467.0
2016-06-17 10:00:00,74.27,74.4,74.21,74.21,9752.0,67.0863,67.2037,67.0321,67.0321,9752.0
2016-06-17 10:05:00,74.21,74.33,74.11,74.33,7663.0,67.0321,67.1405,66.9417,67.1405,7663.0
2016-06-17 10:10:00,74.32,74.42,74.26,74.28,5800.0,67.1314,67.2217,67.0772,67.0953,5800.0
2016-06-17 10:15:00,74.3,74.45,74.3,74.43,13958.0,67.1134,67.2488,67.1134,67.2308,13958.0
2016-06-17 10:20:00,74.41,74.5,74.38,74.43,24250.0,67.2127,67.294,67.1856,67.2308,24250.0
2016-06-17 10:25:00,74.44,74.5,74.33,74.37,15076.0,67.2398,67.294,67.1405,67.1766,15076.0
2016-06-17 10:30:00,74.37,74.38,74.19,74.22,27530.0,67.1766,67.1856,67.014,67.0411,27530.0
2016-06-17 10:35:00,74.22,74.37,74.22,74.31,14593.0,67.0411,67.1766,67.0411,67.1224,14593.0
2016-06-17 10:40:00,74.29,74.45,74.27,74.38,20699.0,67.1043,67.2488,67.0863,67.1856,20699.0
2016-06-17 10:45:00,74.4,74.51,74.4,74.47,23568.0,67.2037,67.303,67.2037,67.2669,23568.0
2016-06-17 10:50:00,74.47,74.51,74.42,74.47,9720.0,67.2669,67.303,67.2217,67.2669,9720.0
2016-06-17 10:55:00,74.48,74.51,74.41,74.42,13871.0,67.2759,67.303,67.2127,67.2217,13871.0
2016-06-17 11:00:00,74.46,74.46,74.33,74.4,30381.0,67.2579,67.2579,67.1405,67.2037,30381.0
2016-06-17 11:05:00,74.39,74.45,74.36,74.38,12959.0,67.1946,67.2488,67.1675,67.1856,12959.0
2016-06-17 11:10:00,74.38,74.46,74.26,74.44,16164.0,67.1856,67.2579,67.0772,67.2398,16164.0
2016-06-17 11:15:00,74.43,74.46,74.32,74.37,15756.0,67.2308,67.2579,67.1314,67.1766,15756.0
2016-06-17 11:20:00,74.38,74.39,74.28,74.28,20432.0,67.1856,67.1946,67.0953,67.0953,20432.0
2016-06-17 11:25:00,74.3,74.3,74.11,74.15,16891.0,67.1134,67.1134,66.9417,66.9779,16891.0
2016-06-17 11:30:00,74.09,74.24,74.05,74.23,15934.0,66.9237,67.0592,66.8875,67.0501,15934.0
2016-06-17 11:35:00,74.19,74.27,74.1,74.27,14251.0,67.014,67.0863,66.9327,67.0863,14251.0
2016-06-17 11:40:00,74.26,74.41,74.24,74.34,8232.0,67.0772,67.2127,67.0592,67.1495,8232.0
2016-06-17 11:45:00,74.33,74.38,74.32,74.37,4340.0,67.1405,67.1856,67.1314,67.1766,4340.0
2016-06-17 11:50:00,74.37,74.38,74.3,74.31,7650.0,67.1766,67.1856,67.1134,67.1224,7650.0
2016-06-17 11:55:00,74.25,74.28,74.16,74.28,7472.0,67.0682,67.0953,66.9869,67.0953,7472.0
2016-06-17 12:00:00,74.27,74.42,74.26,74.37,7960.0,67.0863,67.2217,67.0772,67.1766,7960.0
2016-06-17 12:05:00,74.41,74.59,74.4,74.56,19288.0,67.2127,67.3753,67.2037,67.3482,19288.0
2016-06-17 12:10:00,74.57,74.59,74.44,74.5,8320.0,67.3572,67.3753,67.2398,67.294,8320.0
2016-06-17 12:15:00,74.51,74.51,74.4,74.44,7903.0,67.303,67.303,67.2037,67.2398,7903.0
2016-06-17 12:20:00,74.47,74.5,74.43,74.43,7373.0,67.2669,67.294,67.2308,67.2308,7373.0
2016-06-17 12:25:00,74.42,74.48,74.37,74.48,7937.0,67.2217,67.2759,67.1766,67.2759,7937.0
2016-06-17 12:30:00,74.47,74.51,74.42,74.47,9967.0,67.2669,67.303,67.2217,67.2669,9967.0
2016-06-17 12:35:00,74.43,74.5,74.41,74.46,5981.0,67.2308,67.294,67.2127,67.2579,5981.0
2016-06-17 12:40:00,74.43,74.49,74.37,74.42,10771.0,67.2308,67.285,67.1766,67.2217,10771.0
2016-06-17 12:45:00,74.43,74.48,74.3,74.37,12826.0,67.2308,67.2759,67.1134,67.1766,12826.0
2016-06-17 12:50:00,74.35,74.45,74.3,74.34,7200.0,67.1585,67.2488,67.1134,67.1495,7200.0
2016-06-17 12:55:00,74.32,74.39,74.27,74.33,8908.0,67.1314,67.1946,67.0863,67.1405,8908.0
2016-06-17 13:00:00,74.37,74.37,74.2,74.28,13442.0,67.1766,67.1766,67.023,67.0953,13442.0
2016-06-17 13:05:00,74.25,74.43,74.23,74.43,8300.0,67.0682,67.2308,67.0501,67.2308,8300.0
2016-06-17 13:10:00,74.42,74.47,74.36,74.43,7330.0,67.2217,67.2669,67.1675,67.2308,7330.0
2016-06-17 13:15:00,74.42,74.47,74.39,74.45,5605.0,67.2217,67.2669,67.1946,67.2488,5605.0
2016-06-17 13:20:00,74.42,74.48,74.41,74.41,7512.0,67.2217,67.2759,67.2127,67.2127,7512.0
2016-06-17 13:25:00,74.42,74.58,74.42,74.49,9713.0,67.2217,67.3663,67.2217,67.285,9713.0
2016-06-17 13:30:00,74.5,74.52,74.42,74.44,5704.0,67.294,67.3121,67.2217,67.2398,5704.0
2016-06-17 13:35:00,74.44,74.44,74.36,74.4,7693.0,67.2398,67.2398,67.1675,67.2037,7693.0
2016-06-17 13:40:00,74.4,74.49,74.35,74.41,7023.0,67.2037,67.285,67.1585,67.2127,7023.0
2016-06-17 13:45:00,74.41,74.48,74.41,74.46,2439.0,67.2127,67.2759,67.2127,67.2579,2439.0
2016-06-17 13:50:00,74.48,74.53,74.44,74.44,5207.0,67.2759,67.3211,67.2398,67.2398,5207.0
2016-06-17 13:55:00,74.45,74.5,74.44,74.47,4229.0,67.2488,67.294,67.2398,67.2669,4229.0
2016-06-17 14:00:00,74.43,74.53,74.43,74.45,6474.0,67.2308,67.3211,67.2308,67.2488,6474.0
2016-06-17 14:05:00,74.43,74.44,74.35,74.37,5856.0,67.2308,67.2398,67.1585,67.1766,5856.0
2016-06-17 14:10:00,74.38,74.41,74.36,74.39,6263.0,67.1856,67.2127,67.1675,67.1946,6263.0
2016-06-17 14:15:00,74.37,74.44,74.35,74.35,6185.0,67.1766,67.2398,67.1585,67.1585,6185.0
2016-06-17 14:20:00,74.36,74.51,74.33,74.5,12139.0,67.1675,67.303,67.1405,67.294,12139.0
2016-06-17 14:25:00,74.5,74.5,74.41,74.46,6065.0,67.294,67.294,67.2127,67.2579,6065.0
2016-06-17 14:30:00,74.46,74.55,74.43,74.54,12102.0,67.2579,67.3392,67.2308,67.3301,12102.0
2016-06-17 14:35:00,74.53,74.6,74.5,74.51,10171.0,67.3211,67.3843,67.294,67.303,10171.0
2016-06-17 14:40:00,74.5,74.54,74.45,74.5,18400.0,67.294,67.3301,67.2488,67.294,18400.0
2016-06-17 14:45:00,74.51,74.58,74.5,74.57,12772.0,67.303,67.3663,67.294,67.3572,12772.0
2016-06-17 14:50:00,74.57,74.59,74.49,74.51,12709.0,67.3572,67.3753,67.285,67.303,12709.0
2016-06-17 14:55:00,74.51,74.51,74.39,74.43,7308.0,67.303,67.303,67.1946,67.2308,7308.0
2016-06-17 15:00:00,74.43,74.46,74.36,74.38,7785.0,67.2308,67.2579,67.1675,67.1856,7785.0
2016-06-17 15:05:00,74.39,74.41,74.35,74.39,25167.0,67.1946,67.2127,67.1585,67.1946,25167.0
2016-06-17 15:10:00,74.39,74.46,74.39,74.44,10503.0,67.1946,67.2579,67.1946,67.2398,10503.0
2016-06-17 15:15:00,74.43,74.44,74.32,74.35,8277.0,67.2308,67.2398,67.1314,67.1585,8277.0
2016-06-17 15:20:00,74.37,74.46,74.35,74.45,14530.0,67.1766,67.2579,67.1585,67.2488,14530.0
2016-06-17 15:25:00,74.46,74.53,74.45,74.53,20121.0,67.2579,67.3211,67.2488,67.3211,20121.0
2016-06-17 15:30:00,74.53,74.6,74.51,74.59,30650.0,67.3211,67.3843,67.303,67.3753,30650.0
2016-06-17 15:35:00,74.59,74.62,74.53,74.57,24127.0,67.3753,67.4024,67.3211,67.3572,24127.0
2016-06-17 15:40:00,74.57,74.58,74.46,74.46,133442.0,67.3572,67.3663,67.2579,67.2579,133442.0
2016-06-17 15:45:00,74.47,74.64,74.47,74.54,54846.0,67.2669,67.4205,67.2669,67.3301,54846.0
2016-06-17 15:50:00,74.55,74.62,74.54,74.61,62950.0,67.3392,67.4024,67.3301,67.3934,62950.0
2016-06-17 15:55:00,74.61,74.65,74.56,74.63,175524.0,67.3934,67.4295,67.3482,67.4114,175524.0
2016-06-20 09:30:00,76.11,76.45,75.75,76.32,11541.0,68.7483,69.0554,68.4231,68.938,11541.0
2016-06-20 09:35:00,76.14,76.58,76.12,76.43,86332.0,68.7754,69.1728,68.7573,69.0373,86332.0
2016-06-20 09:40:00,76.51,76.62,76.3,76.41,36615.0,69.1096,69.209,68.9199,69.0193,36615.0
2016-06-20 09:45:00,76.43,76.46,76.04,76.1,18928.0,69.0373,69.0644,68.6851,68.7392,18928.0
2016-06-20 09:50:00,76.15,76.33,75.94,76.33,54715.0,68.7844,68.947,68.5947,68.947,54715.0
2016-06-20 09:55:00,76.3,76.4,76.16,76.4,14246.0,68.9199,69.0102,68.7934,69.0102,14246.0
2016-06-20 10:00:00,76.36,76.54,76.33,76.4,38981.0,68.9741,69.1367,68.947,69.0102,38981.0
2016-06-20 10:05:00,76.52,76.57,76.46,76.49,26177.0,69.1186,69.1638,69.0644,69.0915,26177.0
2016-06-20 10:10:00,76.48,76.62,76.48,76.51,12013.0,69.0825,69.209,69.0825,69.1096,12013.0
2016-06-20 10:15:00,76.53,76.6,76.37,76.54,17236.0,69.1277,69.1909,68.9831,69.1367,17236.0
2016-06-20 10:20:00,76.51,76.59,76.4,76.51,18601.0,69.1096,69.1819,69.0102,69.1096,18601.0
2016-06-20 10:25:00,76.44,76.55,76.38,76.49,24706.0,69.0464,69.1457,68.9922,69.0915,24706.0
2016-06-20 10:30:00,76.49,76.52,76.31,76.38,19053.0,69.0915,69.1186,68.9289,68.9922,19053.0
2016-06-20 10:35:00,76.38,76.5,76.36,76.41,40808.0,68.9922,69.1006,68.9741,69.0193,40808.0
2016-06-20 10:40:00,76.42,76.58,76.42,76.58,27713.0,69.0283,69.1728,69.0283,69.1728,27713.0
2016-06-20 10:45:00,76.59,76.76,76.56,76.76,14214.0,69.1819,69.3354,69.1548,69.3354,14214.0
2016-06-20 10:50:00,76.75,76.81,76.69,76.77,10299.0,69.3264,69.3806,69.2722,69.3444,10299.0
2016-06-20 10:55:00,76.78,76.81,76.62,76.69,11427.0,69.3535,69.3806,69.209,69.2722,11427.0
2016-06-20 11:00:00,76.67,76.71,76.55,76.71,10906.0,69.2541,69.2902,69.1457,69.2902,10906.0
2016-06-20 11:05:00,76.72,76.78,76.69,76.76,10780.0,69.2993,69.3535,69.2722,69.3354,10780.0
2016-06-20 11:10:00,76.74,76.84,76.59,76.81,27486.0,69.3173,69.4077,69.1819,69.3806,27486.0
2016-06-20 11:15:00,76.83,76.85,76.78,76.83,5500.0,69.3986,69.4167,69.3535,69.3986,5500.0
2016-06-20 11:20:00,76.82,76.83,76.68,76.72,10554.0,69.3896,69.3986,69.2631,69.2993,10554.0
2016-06-20 11:25:00,76.74,76.83,76.65,76.77,63712.0,69.3173,69.3986,69.236,69.3444,63712.0
2016-06-20 11:30:00,76.78,76.78,76.63,76.66,10095.0,69.3535,69.3535,69.218,69.2451,10095.0
2016-06-20 11:35:00,76.68,76.75,76.67,76.74,6314.0,69.2631,69.3264,69.2541,69.3173,6314.0
2016-06-20 11:40:00,76.74,76.79,76.73,76.77,11949.0,69.3173,69.3625,69.3083,69.3444,11949.0
2016-06-20 11:45:00,76.79,76.79,76.62,76.64,6367.0,69.3625,69.3625,69.209,69.227,6367.0
2016-06-20 11:50:00,76.66,76.68,76.59,76.63,15608.0,69.2451,69.2631,69.1819,69.218,15608.0
2016-06-20 11:55:00,76.64,76.73,76.59,76.73,6173.0,69.227,69.3083,69.1819,69.3083,6173.0
2016-06-20 12:00:00,76.72,76.73,76.65,76.71,10384.0,69.2993,69.3083,69.236,69.2902,10384.0
2016-06-20 12:05:00,76.69,76.74,76.68,76.74,2837.0,69.2722,69.3173,69.2631,69.3173,2837.0
2016-06-20 12:10:00,76.73,76.77,76.66,76.68,10889.0,69.3083,69.3444,69.2451,69.2631,10889.0
2016-06-20 12:15:00,76.67,76.71,76.64,76.71,7201.0,69.2541,69.2902,69.227,69.2902,7201.0
2016-06-20 12:20:00,76.72,76.79,76.72,76.79,11558.0,69.2993,69.3625,69.2993,69.3625,11558.0
2016-06-20 12:25:00,76.79,76.8,76.7,76.77,11829.0,69.3625,69.3715,69.2812,69.3444,11829.0
2016-06-20 12:30:00,76.77,76.77,76.68,76.7,10951.0,69.3444,69.3444,69.2631,69.2812,10951.0
2016-06-20 12:35:00,76.71,76.71,76.62,76.67,8229.0,69.2902,69.2902,69.209,69.2541,8229.0
2016-06-20 12:40:00,76.68,76.71,76.66,76.68,19543.0,69.2631,69.2902,69.2451,69.2631,19543.0
2016-06-20 12:45:00,76.67,76.71,76.65,76.71,9470.0,69.2541,69.2902,69.236,69.2902,9470.0
2016-06-20 12:50:00,76.71,76.72,76.66,76.66,6723.0,69.2902,69.2993,69.2451,69.2451,6723.0
2016-06-20 12:55:00,76.64,76.66,76.57,76.61,8358.0,69.227,69.2451,69.1638,69.1999,8358.0
2016-06-20 13:00:00,76.57,76.64,76.5,76.64,10915.0,69.1638,69.227,69.1006,69.227,10915.0
2016-06-20 13:05:00,76.63,76.69,76.61,76.68,9033.0,69.218,69.2722,69.1999,69.2631,9033.0
2016-06-20 13:10:00,76.68,76.68,76.56,76.57,32913.0,69.2631,69.2631,69.1548,69.1638,32913.0
2016-06-20 13:15:00,76.58,76.68,76.57,76.63,24712.0,69.1728,69.2631,69.1638,69.218,24712.0
2016-06-20 13:20:00,76.64,76.72,76.61,76.72,20762.0,69.227,69.2993,69.1999,69.2993,20762.0
2016-06-20 13:25:00,76.72,76.72,76.65,76.69,10192.0,69.2993,69.2993,69.236,69.2722,10192.0
2016-06-20 13:30:00,76.7,76.78,76.67,76.78,11017.0,69.2812,69.3535,69.2541,69.3535,11017.0
2016-06-20 13:35:00,76.78,76.86,76.77,76.82,15629.0,69.3535,69.4257,69.3444,69.3896,15629.0
2016-06-20 13:40:00,76.83,76.86,76.8,76.84,5492.0,69.3986,69.4257,69.3715,69.4077,5492.0
2016-06-20 13:45:00,76.84,76.89,76.83,76.89,12433.0,69.4077,69.4528,69.3986,69.4528,12433.0
2016-06-20 13:50:00,76.89,76.89,76.78,76.78,13892.0,69.4528,69.4528,69.3535,69.3535,13892.0
2016-06-20 13:55:00,76.76,76.8,76.74,76.74,9963.0,69.3354,69.3715,69.3173,69.3173,9963.0
2016-06-20 14:00:00,76.75,76.75,76.63,76.67,12902.0,69.3264,69.3264,69.218,69.2541,12902.0
2016-06-20 14:05:00,76.67,76.67,76.54,76.55,18657.0,69.2541,69.2541,69.1367,69.1457,18657.0
2016-06-20 14:10:00,76.53,76.55,76.42,76.43,14847.0,69.1277,69.1457,69.0283,69.0373,14847.0
2016-06-20 14:15:00,76.43,76.45,76.33,76.38,17116.0,69.0373,69.0554,68.947,68.9922,17116.0
2016-06-20 14:20:00,76.38,76.38,76.28,76.33,8040.0,68.9922,68.9922,68.9018,68.947,8040.0
2016-06-20 14:25:00,76.34,76.35,76.16,76.17,13967.0,68.956,68.9651,68.7934,68.8025,13967.0
2016-06-20 14:30:00,76.16,76.18,76.09,76.15,8779.0,68.7934,68.8115,68.7302,68.7844,8779.0
2016-06-20 14:35:00,76.2,76.2,76.11,76.14,6931.0,68.8296,68.8296,68.7483,68.7754,6931.0
2016-06-20 14:40:00,76.14,76.2,76.09,76.17,13203.0,68.7754,68.8296,68.7302,68.8025,13203.0
2016-06-20 14:45:00,76.17,76.31,76.15,76.31,13357.0,68.8025,68.9289,68.7844,68.9289,13357.0
2016-06-20 14:50:00,76.31,76.36,76.24,76.3,15405.0,68.9289,68.9741,68.8657,68.9199,15405.0
2016-06-20 14:55:00,76.3,76.4,76.29,76.4,13205.0,68.9199,69.0102,68.9109,69.0102,13205.0
2016-06-20 15:00:00,76.38,76.43,76.35,76.42,16510.0,68.9922,69.0373,68.9651,69.0283,16510.0
2016-06-20 15:05:00,76.42,76.43,76.34,76.37,26927.0,69.0283,69.0373,68.956,68.9831,26927.0
2016-06-20 15:10:00,76.37,76.41,76.32,76.39,52068.0,68.9831,69.0193,68.938,69.0012,52068.0
2016-06-20 15:15:00,76.38,76.4,76.2,76.31,44535.0,68.9922,69.0102,68.8296,68.9289,44535.0
2016-06-20 15:20:00,76.3,76.39,76.3,76.33,27071.0,68.9199,69.0012,68.9199,68.947,27071.0
2016-06-20 15:25:00,76.32,76.33,76.23,76.23,74026.0,68.938,68.947,68.8567,68.8567,74026.0
2016-06-20 15:30:00,76.24,76.29,76.18,76.28,36659.0,68.8657,68.9109,68.8115,68.9018,36659.0
2016-06-20 15:35:00,76.27,76.36,76.26,76.3,39258.0,68.8928,68.9741,68.8838,68.9199,39258.0
2016-06-20 15:40:00,76.3,76.39,76.25,76.25,37872.0,68.9199,69.0012,68.8747,68.8747,37872.0
2016-06-20 15:45:00,76.26,76.26,76.12,76.13,61322.0,68.8838,68.8838,68.7573,68.7663,61322.0
2016-06-20 15:50:00,76.13,76.15,76.1,76.1,54030.0,68.7663,68.7844,68.7392,68.7392,54030.0
2016-06-20 15:55:00,76.1,76.16,76.1,76.11,69740.0,68.7392,68.7934,68.7392,68.7483,69740.0
2016-06-21 09:30:00,76.72,76.72,76.27,76.36,27738.0,69.2993,69.2993,68.8928,68.9741,27738.0
2016-06-21 09:35:00,76.36,76.76,76.3,76.62,39509.0,68.9741,69.3354,68.9199,69.209,39509.0
2016-06-21 09:40:00,76.63,76.69,76.35,76.47,22732.0,69.218,69.2722,68.9651,69.0735,22732.0
2016-06-21 09:45:00,76.44,76.5,76.22,76.42,20825.0,69.0464,69.1006,68.8476,69.0283,20825.0
2016-06-21 09:50:00,76.39,76.41,76.15,76.35,12921.0,69.0012,69.0193,68.7844,68.9651,12921.0
2016-06-21 09:55:00,76.32,76.36,76.18,76.29,21427.0,68.938,68.9741,68.8115,68.9109,21427.0
2016-06-21 10:00:00,76.31,76.32,75.96,76.03,15527.0,68.9289,68.938,68.6128,68.676,15527.0
2016-06-21 10:05:00,75.99,76.22,75.99,76.1,18440.0,68.6399,68.8476,68.6399,68.7392,18440.0
2016-06-21 10:10:00,76.09,76.42,76.09,76.28,9789.0,68.7302,69.0283,68.7302,68.9018,9789.0
2016-06-21 10:15:00,76.31,76.31,76.07,76.16,5011.0,68.9289,68.9289,68.7121,68.7934,5011.0
2016-06-21 10:20:00,76.18,76.18,75.96,76.17,14782.0,68.8115,68.8115,68.6128,68.8025,14782.0
2016-06-21 10:25:00,76.15,76.3,76.11,76.17,13001.0,68.7844,68.9199,68.7483,68.8025,13001.0
2016-06-21 10:30:00,76.18,76.25,76.1,76.17,5425.0,68.8115,68.8747,68.7392,68.8025,5425.0
2016-06-21 10:35:00,76.12,76.17,76.07,76.1,6817.0,68.7573,68.8025,68.7121,68.7392,6817.0
2016-06-21 10:40:00,76.04,76.26,76.01,76.25,14553.0,68.6851,68.8838,68.658,68.8747,14553.0
2016-06-21 10:45:00,76.25,76.25,76.01,76.09,6066.0,68.8747,68.8747,68.658,68.7302,6066.0
2016-06-21 10:50:00,76.07,76.22,76.07,76.17,6211.0,68.7121,68.8476,68.7121,68.8025,6211.0
2016-06-21 10:55:00,76.17,76.26,76.14,76.16,7904.0,68.8025,68.8838,68.7754,68.7934,7904.0
2016-06-21 11:00:00,76.18,76.42,76.16,76.38,7228.0,68.8115,69.0283,68.7934,68.9922,7228.0
2016-06-21 11:05:00,76.39,76.43,76.3,76.41,5349.0,69.0012,69.0373,68.9199,69.0193,5349.0
2016-06-21 11:10:00,76.4,76.5,76.29,76.49,10378.0,69.0102,69.1006,68.9109,69.0915,10378.0
2016-06-21 11:15:00,76.51,76.52,76.39,76.42,8040.0,69.1096,69.1186,69.0012,69.0283,8040.0
2016-06-21 11:20:00,76.4,76.48,76.34,76.37,14270.0,69.0102,69.0825,68.956,68.9831,14270.0
2016-06-21 11:25:00,76.37,76.48,76.36,76.36,11154.0,68.9831,69.0825,68.9741,68.9741,11154.0
2016-06-21 11:30:00,76.34,76.46,76.33,76.36,20561.0,68.956,69.0644,68.947,68.9741,20561.0
2016-06-21 11:35:00,76.38,76.4,76.34,76.37,12473.0,68.9922,69.0102,68.956,68.9831,12473.0
2016-06-21 11:40:00,76.37,76.43,76.33,76.42,12812.0,68.9831,69.0373,68.947,69.0283,12812.0
2016-06-21 11:45:00,76.41,76.44,76.33,76.44,19522.0,69.0193,69.0464,68.947,69.0464,19522.0
2016-06-21 11:50:00,76.44,76.47,76.31,76.37,17946.0,69.0464,69.0735,68.9289,68.9831,17946.0
2016-06-21 11:55:00,76.35,76.52,76.35,76.41,11066.0,68.9651,69.1186,68.9651,69.0193,11066.0
2016-06-21 12:00:00,76.42,76.42,76.33,76.36,6013.0,69.0283,69.0283,68.947,68.9741,6013.0
2016-06-21 12:05:00,76.35,76.45,76.32,76.39,12974.0,68.9651,69.0554,68.938,69.0012,12974.0
2016-06-21 12:10:00,76.36,76.44,76.35,76.43,14941.0,68.9741,69.0464,68.9651,69.0373,14941.0
2016-06-21 12:15:00,76.43,76.47,76.4,76.43,8274.0,69.0373,69.0735,69.0102,69.0373,8274.0
2016-06-21 12:20:00,76.43,76.47,76.36,76.46,10184.0,69.0373,69.0735,68.9741,69.0644,10184.0
2016-06-21 12:25:00,76.45,76.46,76.35,76.35,5351.0,69.0554,69.0644,68.9651,68.9651,5351.0
2016-06-21 12:30:00,76.37,76.45,76.36,76.38,9252.0,68.9831,69.0554,68.9741,68.9922,9252.0
2016-06-21 12:35:00,76.36,76.44,76.36,76.38,9147.0,68.9741,69.0464,68.9741,68.9922,9147.0
2016-06-21 12:40:00,76.38,76.44,76.36,76.42,11964.0,68.9922,69.0464,68.9741,69.0283,11964.0
2016-06-21 12:45:00,76.42,76.42,76.36,76.39,7560.0,69.0283,69.0283,68.9741,69.0012,7560.0
2016-06-21 12:50:00,76.38,76.43,76.35,76.37,11821.0,68.9922,69.0373,68.9651,68.9831,11821.0
2016-06-21 12:55:00,76.37,76.41,76.36,76.38,13565.0,68.9831,69.0193,68.9741,68.9922,13565.0
2016-06-21 13:00:00,76.38,76.39,76.35,76.39,17852.0,68.9922,69.0012,68.9651,69.0012,17852.0
2016-06-21 13:05:00,76.38,76.49,76.38,76.49,12032.0,68.9922,69.0915,68.9922,69.0915,12032.0
2016-06-21 13:10:00,76.48,76.51,76.44,76.47,22698.0,69.0825,69.1096,69.0464,69.0735,22698.0
2016-06-21 13:15:00,76.47,76.51,76.46,76.48,7454.0,69.0735,69.1096,69.0644,69.0825,7454.0
2016-06-21 13:20:00,76.49,76.49,76.38,76.38,9915.0,69.0915,69.0915,68.9922,68.9922,9915.0
2016-06-21 13:25:00,76.38,76.4,76.37,76.38,6352.0,68.9922,69.0102,68.9831,68.9922,6352.0
2016-06-21 13:30:00,76.38,76.43,76.37,76.38,14790.0,68.9922,69.0373,68.9831,68.9922,14790.0
2016-06-21 13:35:00,76.37,76.38,76.22,76.28,25791.0,68.9831,68.9922,68.8476,68.9018,25791.0
2016-06-21 13:40:00,76.27,76.32,76.2,76.22,8984.0,68.8928,68.938,68.8296,68.8476,8984.0
2016-06-21 13:45:00,76.22,76.26,76.18,76.22,10754.0,68.8476,68.8838,68.8115,68.8476,10754.0
2016-06-21 13:50:00,76.23,76.31,76.23,76.27,8654.0,68.8567,68.9289,68.8567,68.8928,8654.0
2016-06-21 13:55:00,76.28,76.35,76.27,76.29,8875.0,68.9018,68.9651,68.8928,68.9109,8875.0
2016-06-21 14:00:00,76.29,76.29,76.21,76.26,7833.0,68.9109,68.9109,68.8386,68.8838,7833.0
2016-06-21 14:05:00,76.27,76.37,76.26,76.37,8588.0,68.8928,68.9831,68.8838,68.9831,8588.0
2016-06-21 14:10:00,76.37,76.45,76.37,76.42,14334.0,68.9831,69.0554,68.9831,69.0283,14334.0
2016-06-21 14:15:00,76.43,76.5,76.43,76.48,9567.0,69.0373,69.1006,69.0373,69.0825,9567.0
2016-06-21 14:20:00,76.49,76.49,76.41,76.46,6295.0,69.0915,69.0915,69.0193,69.0644,6295.0
2016-06-21 14:25:00,76.47,76.54,76.45,76.53,11777.0,69.0735,69.1367,69.0554,69.1277,11777.0
2016-06-21 14:30:00,76.53,76.57,76.46,76.5,15702.0,69.1277,69.1638,69.0644,69.1006,15702.0
2016-06-21 14:35:00,76.52,76.73,76.52,76.66,16894.0,69.1186,69.3083,69.1186,69.2451,16894.0
2016-06-21 14:40:00,76.67,76.68,76.61,76.64,15841.0,69.2541,69.2631,69.1999,69.227,15841.0
2016-06-21 14:45:00,76.65,76.71,76.64,76.67,11418.0,69.236,69.2902,69.227,69.2541,11418.0
2016-06-21 14:50:00,76.67,76.74,76.67,76.7,12303.0,69.2541,69.3173,69.2541,69.2812,12303.0
2016-06-21 14:55:00,76.7,76.71,76.61,76.61,11849.0,69.2812,69.2902,69.1999,69.1999,11849.0
2016-06-21 15:00:00,76.62,76.68,76.54,76.55,15053.0,69.209,69.2631,69.1367,69.1457,15053.0
2016-06-21 15:05:00,76.55,76.57,76.49,76.55,10359.0,69.1457,69.1638,69.0915,69.1457,10359.0
2016-06-21 15:10:00,76.56,76.6,76.56,76.56,14543.0,69.1548,69.1909,69.1548,69.1548,14543.0
2016-06-21 15:15:00,76.57,76.73,76.57,76.72,11898.0,69.1638,69.3083,69.1638,69.2993,11898.0
2016-06-21 15:20:00,76.71,76.72,76.6,76.67,18968.0,69.2902,69.2993,69.1909,69.2541,18968.0
2016-06-21 15:25:00,76.68,76.78,76.68,76.76,19867.0,69.2631,69.3535,69.2631,69.3354,19867.0
2016-06-21 15:30:00,76.75,76.76,76.57,76.61,30057.0,69.3264,69.3354,69.1638,69.1999,30057.0
2016-06-21 15:35:00,76.6,76.61,76.51,76.52,60268.0,69.1909,69.1999,69.1096,69.1186,60268.0
2016-06-21 15:40:00,76.5,76.5,76.39,76.41,24114.0,69.1006,69.1006,69.0012,69.0193,24114.0
2016-06-21 15:45:00,76.41,76.61,76.41,76.56,38717.0,69.0193,69.1999,69.0193,69.1548,38717.0
2016-06-21 15:50:00,76.55,76.59,76.55,76.58,36460.0,69.1457,69.1819,69.1457,69.1728,36460.0
2016-06-21 15:55:00,76.58,76.61,76.46,76.5,77038.0,69.1728,69.1999,69.0644,69.1006,77038.0
2016-06-22 09:30:00,76.39,76.71,75.62,76.7,8887.0,69.0012,69.2902,68.3057,69.2812,8887.0
2016-06-22 09:35:00,76.65,76.96,76.65,76.95,9584.0,69.236,69.5161,69.236,69.507,9584.0
2016-06-22 09:40:00,76.95,77.07,76.83,77.0,14822.0,69.507,69.6154,69.3986,69.5522,14822.0
2016-06-22 09:45:00,76.93,76.96,76.88,76.95,3050.0,69.489,69.5161,69.4438,69.507,3050.0
2016-06-22 09:50:00,76.98,77.02,76.76,76.79,7959.0,69.5341,69.5703,69.3354,69.3625,7959.0
2016-06-22 09:55:00,76.8,76.89,76.76,76.79,4763.0,69.3715,69.4528,69.3354,69.3625,4763.0
2016-06-22 10:00:00,76.77,76.95,76.72,76.9,13105.0,69.3444,69.507,69.2993,69.4619,13105.0
2016-06-22 10:05:00,76.84,76.95,76.83,76.92,9344.0,69.4077,69.507,69.3986,69.4799,9344.0
2016-06-22 10:10:00,76.91,76.98,76.85,76.98,6835.0,69.4709,69.5341,69.4167,69.5341,6835.0
2016-06-22 10:15:00,76.98,77.12,76.94,77.07,10336.0,69.5341,69.6606,69.498,69.6154,10336.0
2016-06-22 10:20:00,77.08,77.19,77.08,77.14,8969.0,69.6245,69.7238,69.6245,69.6787,8969.0
2016-06-22 10:25:00,77.14,77.16,77.02,77.12,12857.0,69.6787,69.6967,69.5703,69.6606,12857.0
2016-06-22 10:30:00,77.08,77.26,77.01,77.23,10266.0,69.6245,69.787,69.5612,69.7599,10266.0
2016-06-22 10:35:00,77.21,77.23,77.07,77.08,4332.0,69.7419,69.7599,69.6154,69.6245,4332.0
2016-06-22 10:40:00,77.08,77.23,77.05,77.21,7375.0,69.6245,69.7599,69.5974,69.7419,7375.0
2016-06-22 10:45:00,77.25,77.4,77.11,77.26,28782.0,69.778,69.9135,69.6516,69.787,28782.0
2016-06-22 10:50:00,77.28,77.44,77.28,77.39,28166.0,69.8051,69.9496,69.8051,69.9045,28166.0
2016-06-22 10:55:00,77.39,77.43,77.23,77.23,9182.0,69.9045,69.9406,69.7599,69.7599,9182.0
2016-06-22 11:00:00,77.23,77.3,77.23,77.24,7110.0,69.7599,69.8232,69.7599,69.769,7110.0
2016-06-22 11:05:00,77.25,77.25,77.07,77.08,8122.0,69.778,69.778,69.6154,69.6245,8122.0
2016-06-22 11:10:00,77.1,77.15,77.1,77.1,6352.0,69.6425,69.6877,69.6425,69.6425,6352.0
2016-06-22 11:15:00,77.07,77.08,77.02,77.05,5382.0,69.6154,69.6245,69.5703,69.5974,5382.0
2016-06-22 11:20:00,77.07,77.11,76.97,76.97,7699.0,69.6154,69.6516,69.5251,69.5251,7699.0
2016-06-22 11:25:00,76.97,77.12,76.97,77.09,7944.0,69.5251,69.6606,69.5251,69.6335,7944.0
2016-06-22 11:30:00,77.09,77.09,76.71,76.74,11109.0,69.6335,69.6335,69.2902,69.3173,11109.0
2016-06-22 11:35:00,76.73,76.9,76.73,76.87,4171.0,69.3083,69.4619,69.3083,69.4348,4171.0
2016-06-22 11:40:00,76.86,76.86,76.73,76.73,4162.0,69.4257,69.4257,69.3083,69.3083,4162.0
2016-06-22 11:45:00,76.75,76.83,76.73,76.77,4098.0,69.3264,69.3986,69.3083,69.3444,4098.0
2016-06-22 11:50:00,76.82,76.9,76.78,76.9,3200.0,69.3896,69.4619,69.3535,69.4619,3200.0
2016-06-22 11:55:00,76.91,76.97,76.89,76.91,3310.0,69.4709,69.5251,69.4528,69.4709,3310.0
2016-06-22 12:00:00,76.97,76.97,76.82,76.83,2200.0,69.5251,69.5251,69.3896,69.3986,2200.0
2016-06-22 12:05:00,76.86,76.86,76.69,76.72,3090.0,69.4257,69.4257,69.2722,69.2993,3090.0
2016-06-22 12:10:00,76.75,76.77,76.72,76.73,2000.0,69.3264,69.3444,69.2993,69.3083,2000.0
2016-06-22 12:15:00,76.72,76.78,76.63,76.63,6940.0,69.2993,69.3535,69.218,69.218,6940.0
2016-06-22 12:20:00,76.62,76.64,76.48,76.48,4911.0,69.209,69.227,69.0825,69.0825,4911.0
2016-06-22 12:25:00,76.46,76.53,76.46,76.52,4209.0,69.0644,69.1277,69.0644,69.1186,4209.0
2016-06-22 12:30:00,76.51,76.56,76.46,76.49,3722.0,69.1096,69.1548,69.0644,69.0915,3722.0
2016-06-22 12:35:00,76.47,76.51,76.44,76.47,6090.0,69.0735,69.1096,69.0464,69.0735,6090.0
2016-06-22 12:40:00,76.44,76.46,76.38,76.38,2150.0,69.0464,69.0644,68.9922,68.9922,2150.0
2016-06-22 12:45:00,76.38,76.39,76.3,76.39,4130.0,68.9922,69.0012,68.9199,69.0012,4130.0
2016-06-22 12:50:00,76.39,76.43,76.36,76.36,3370.0,69.0012,69.0373,68.9741,68.9741,3370.0
2016-06-22 12:55:00,76.39,76.39,76.34,76.38,2704.0,69.0012,69.0012,68.956,68.9922,2704.0
2016-06-22 13:00:00,76.35,76.35,76.26,76.31,7530.0,68.9651,68.9651,68.8838,68.9289,7530.0
2016-06-22 13:05:00,76.32,76.35,76.25,76.25,6643.0,68.938,68.9651,68.8747,68.8747,6643.0
2016-06-22 13:10:00,76.25,76.25,76.14,76.18,10504.0,68.8747,68.8747,68.7754,68.8115,10504.0
2016-06-22 13:15:00,76.16,76.18,76.11,76.18,3768.0,68.7934,68.8115,68.7483,68.8115,3768.0
2016-06-22 13:20:00,76.16,76.18,76.1,76.11,4332.0,68.7934,68.8115,68.7392,68.7483,4332.0
2016-06-22 13:25:00,76.09,76.21,76.09,76.17,7220.0,68.7302,68.8386,68.7302,68.8025,7220.0
2016-06-22 13:30:00,76.15,76.22,76.11,76.16,5225.0,68.7844,68.8476,68.7483,68.7934,5225.0
2016-06-22 13:35:00,76.17,76.21,76.14,76.19,4131.0,68.8025,68.8386,68.7754,68.8205,4131.0
2016-06-22 13:40:00,76.21,76.24,76.19,76.23,10052.0,68.8386,68.8657,68.8205,68.8567,10052.0
2016-06-22 13:45:00,76.23,76.25,76.2,76.23,4000.0,68.8567,68.8747,68.8296,68.8567,4000.0
2016-06-22 13:50:00,76.22,76.36,76.22,76.34,3987.0,68.8476,68.9741,68.8476,68.956,3987.0
2016-06-22 13:55:00,76.34,76.35,76.27,76.27,4100.0,68.956,68.9651,68.8928,68.8928,4100.0
2016-06-22 14:00:00,76.28,76.34,76.28,76.34,2746.0,68.9018,68.956,68.9018,68.956,2746.0
2016-06-22 14:05:00,76.33,76.44,76.33,76.36,6526.0,68.947,69.0464,68.947,68.9741,6526.0
2016-06-22 14:10:00,76.37,76.41,76.37,76.41,6382.0,68.9831,69.0193,68.9831,69.0193,6382.0
2016-06-22 14:15:00,76.39,76.43,76.34,76.34,2976.0,69.0012,69.0373,68.956,68.956,2976.0
2016-06-22 14:20:00,76.32,76.32,76.26,76.3,4000.0,68.938,68.938,68.8838,68.9199,4000.0
2016-06-22 14:25:00,76.29,76.32,76.25,76.26,4847.0,68.9109,68.938,68.8747,68.8838,4847.0
2016-06-22 14:30:00,76.25,76.28,76.2,76.21,3700.0,68.8747,68.9018,68.8296,68.8386,3700.0
2016-06-22 14:35:00,76.2,76.2,76.15,76.17,6240.0,68.8296,68.8296,68.7844,68.8025,6240.0
2016-06-22 14:40:00,76.15,76.2,76.1,76.15,4481.0,68.7844,68.8296,68.7392,68.7844,4481.0
2016-06-22 14:45:00,76.16,76.16,76.05,76.1,3876.0,68.7934,68.7934,68.6941,68.7392,3876.0
2016-06-22 14:50:00,76.1,76.18,76.09,76.16,3971.0,68.7392,68.8115,68.7302,68.7934,3971.0
2016-06-22 14:55:00,76.2,76.33,76.2,76.31,20629.0,68.8296,68.947,68.8296,68.9289,20629.0
2016-06-22 15:00:00,76.32,76.46,76.31,76.42,5567.0,68.938,69.0644,68.9289,69.0283,5567.0
2016-06-22 15:05:00,76.43,76.44,76.3,76.32,10510.0,69.0373,69.0464,68.9199,68.938,10510.0
2016-06-22 15:10:00,76.31,76.4,76.31,76.33,9156.0,68.9289,69.0102,68.9289,68.947,9156.0
2016-06-22 15:15:00,76.31,76.38,76.3,76.31,9497.0,68.9289,68.9922,68.9199,68.9289,9497.0
2016-06-22 15:20:00,76.29,76.3,76.18,76.18,6907.0,68.9109,68.9199,68.8115,68.8115,6907.0
2016-06-22 15:25:00,76.19,76.23,76.15,76.16,21585.0,68.8205,68.8567,68.7844,68.7934,21585.0
2016-06-22 15:30:00,76.16,76.25,76.15,76.24,12307.0,68.7934,68.8747,68.7844,68.8657,12307.0
2016-06-22 15:35:00,76.23,76.27,76.16,76.27,8646.0,68.8567,68.8928,68.7934,68.8928,8646.0
2016-06-22 15:40:00,76.28,76.32,76.18,76.19,11477.0,68.9018,68.938,68.8115,68.8205,11477.0
2016-06-22 15:45:00,76.19,76.25,76.15,76.2,15766.0,68.8205,68.8747,68.7844,68.8296,15766.0
2016-06-22 15:50:00,76.2,76.23,76.11,76.21,17198.0,68.8296,68.8567,68.7483,68.8386,17198.0
2016-06-22 15:55:00,76.22,76.24,76.08,76.13,31080.0,68.8476,68.8657,68.7212,68.7663,31080.0
2016-06-23 09:30:00,77.3,77.4,77.12,77.15,4186.0,69.8232,69.9135,69.6606,69.6877,4186.0
2016-06-23 09:35:00,77.2,77.29,77.01,77.06,25463.0,69.7329,69.8141,69.5612,69.6064,25463.0
2016-06-23 09:40:00,77.11,77.25,76.99,77.15,37286.0,69.6516,69.778,69.5432,69.6877,37286.0
2016-06-23 09:45:00,77.15,77.24,77.01,77.12,38074.0,69.6877,69.769,69.5612,69.6606,38074.0
2016-06-23 09:50:00,77.1,77.1,76.97,77.0,12078.0,69.6425,69.6425,69.5251,69.5522,12078.0
2016-06-23 09:55:00,77.01,77.14,76.92,77.14,6800.0,69.5612,69.6787,69.4799,69.6787,6800.0
2016-06-23 10:00:00,77.16,77.32,77.08,77.27,11614.0,69.6967,69.8412,69.6245,69.7961,11614.0
2016-06-23 10:05:00,77.24,77.25,77.0,77.0,7211.0,69.769,69.778,69.5522,69.5522,7211.0
2016-06-23 10:10:00,77.06,77.21,77.06,77.18,6388.0,69.6064,69.7419,69.6064,69.7148,6388.0
2016-06-23 10:15:00,77.2,77.27,77.08,77.11,6890.0,69.7329,69.7961,69.6245,69.6516,6890.0
2016-06-23 10:20:00,77.11,77.26,77.06,77.25,12734.0,69.6516,69.787,69.6064,69.778,12734.0
2016-06-23 10:25:00,77.29,77.33,77.15,77.22,5095.0,69.8141,69.8503,69.6877,69.7509,5095.0
2016-06-23 10:30:00,77.17,77.2,77.0,77.02,19568.0,69.7058,69.7329,69.5522,69.5703,19568.0
2016-06-23 10:35:00,77.05,77.05,76.98,77.03,7427.0,69.5974,69.5974,69.5341,69.5793,7427.0
2016-06-23 10:40:00,77.04,77.08,77.0,77.05,4600.0,69.5883,69.6245,69.5522,69.5974,4600.0
2016-06-23 10:45:00,77.03,77.04,76.88,76.91,38440.0,69.5793,69.5883,69.4438,69.4709,38440.0
2016-06-23 10:50:00,76.91,76.94,76.85,76.87,15809.0,69.4709,69.498,69.4167,69.4348,15809.0
2016-06-23 10:55:00,76.86,76.91,76.8,76.82,6110.0,69.4257,69.4709,69.3715,69.3896,6110.0
2016-06-23 11:00:00,76.86,76.93,76.83,76.84,4300.0,69.4257,69.489,69.3986,69.4077,4300.0
2016-06-23 11:05:00,76.85,76.86,76.72,76.76,4070.0,69.4167,69.4257,69.2993,69.3354,4070.0
2016-06-23 11:10:00,76.74,76.91,76.69,76.84,15675.0,69.3173,69.4709,69.2722,69.4077,15675.0
2016-06-23 11:15:00,76.84,76.95,76.84,76.92,11801.0,69.4077,69.507,69.4077,69.4799,11801.0
2016-06-23 11:20:00,76.95,77.03,76.84,77.0,6003.0,69.507,69.5793,69.4077,69.5522,6003.0
2016-06-23 11:25:00,77.01,77.12,76.98,77.09,8105.0,69.5612,69.6606,69.5341,69.6335,8105.0
2016-06-23 11:30:00,77.06,77.07,76.98,77.04,4123.0,69.6064,69.6154,69.5341,69.5883,4123.0
2016-06-23 11:35:00,77.03,77.07,77.0,77.05,6435.0,69.5793,69.6154,69.5522,69.5974,6435.0
2016-06-23 11:40:00,77.07,77.11,76.93,76.94,6756.0,69.6154,69.6516,69.489,69.498,6756.0
2016-06-23 11:45:00,76.95,77.08,76.92,77.08,4500.0,69.507,69.6245,69.4799,69.6245,4500.0
2016-06-23 11:50:00,77.08,77.29,77.05,77.25,19874.0,69.6245,69.8141,69.5974,69.778,19874.0
2016-06-23 11:55:00,77.24,77.25,77.16,77.17,8850.0,69.769,69.778,69.6967,69.7058,8850.0
2016-06-23 12:00:00,77.2,77.3,77.14,77.15,13457.0,69.7329,69.8232,69.6787,69.6877,13457.0
2016-06-23 12:05:00,77.15,77.23,77.15,77.18,4701.0,69.6877,69.7599,69.6877,69.7148,4701.0
2016-06-23 12:10:00,77.19,77.21,77.14,77.14,5783.0,69.7238,69.7419,69.6787,69.6787,5783.0
2016-06-23 12:15:00,77.16,77.26,77.15,77.26,13393.0,69.6967,69.787,69.6877,69.787,13393.0
2016-06-23 12:20:00,77.24,77.3,77.19,77.29,10298.0,69.769,69.8232,69.7238,69.8141,10298.0
2016-06-23 12:25:00,77.32,77.32,77.28,77.31,4700.0,69.8412,69.8412,69.8051,69.8322,4700.0
2016-06-23 12:30:00,77.29,77.36,77.29,77.32,6614.0,69.8141,69.8774,69.8141,69.8412,6614.0
2016-06-23 12:35:00,77.34,77.36,77.3,77.31,5475.0,69.8593,69.8774,69.8232,69.8322,5475.0
2016-06-23 12:40:00,77.31,77.4,77.3,77.33,10230.0,69.8322,69.9135,69.8232,69.8503,10230.0
2016-06-23 12:45:00,77.34,77.34,77.18,77.18,4305.0,69.8593,69.8593,69.7148,69.7148,4305.0
2016-06-23 12:50:00,77.16,77.23,77.16,77.21,3550.0,69.6967,69.7599,69.6967,69.7419,3550.0
2016-06-23 12:55:00,77.21,77.22,77.16,77.19,3068.0,69.7419,69.7509,69.6967,69.7238,3068.0
2016-06-23 13:00:00,77.24,77.29,77.22,77.25,6281.0,69.769,69.8141,69.7509,69.778,6281.0
2016-06-23 13:05:00,77.24,77.28,77.2,77.27,4145.0,69.769,69.8051,69.7329,69.7961,4145.0
2016-06-23 13:10:00,77.27,77.27,77.17,77.18,3300.0,69.7961,69.7961,69.7058,69.7148,3300.0
2016-06-23 13:15:00,77.13,77.16,77.1,77.13,4750.0,69.6696,69.6967,69.6425,69.6696,4750.0
2016-06-23 13:20:00,77.12,77.28,77.06,77.21,11025.0,69.6606,69.8051,69.6064,69.7419,11025.0
2016-06-23 13:25:00,77.14,77.19,77.1,77.18,7257.0,69.6787,69.7238,69.6425,69.7148,7257.0
2016-06-23 13:30:00,77.2,77.2,77.11,77.12,3144.0,69.7329,69.7329,69.6516,69.6606,3144.0
2016-06-23 13:35:00,77.12,77.14,77.04,77.06,13456.0,69.6606,69.6787,69.5883,69.6064,13456.0
2016-06-23 13:40:00,77.08,77.09,77.02,77.07,7599.0,69.6245,69.6335,69.5703,69.6154,7599.0
2016-06-23 13:45:00,77.06,77.09,77.06,77.06,2100.0,69.6064,69.6335,69.6064,69.6064,2100.0
2016-06-23 13:50:00,77.03,77.07,77.03,77.06,3502.0,69.5793,69.6154,69.5793,69.6064,3502.0
2016-06-23 13:55:00,77.08,77.08,77.0,77.02,3300.0,69.6245,69.6245,69.5522,69.5703,3300.0
2016-06-23 14:00:00,77.03,77.04,76.93,76.93,6041.0,69.5793,69.5883,69.489,69.489,6041.0
2016-06-23 14:05:00,76.92,76.94,76.85,76.88,5235.0,69.4799,69.498,69.4167,69.4438,5235.0
2016-06-23 14:10:00,76.89,76.94,76.89,76.9,4826.0,69.4528,69.498,69.4528,69.4619,4826.0
2016-06-23 14:15:00,76.92,76.93,76.89,76.89,3150.0,69.4799,69.489,69.4528,69.4528,3150.0
2016-06-23 14:20:00,76.87,76.89,76.75,76.75,5796.0,69.4348,69.4528,69.3264,69.3264,5796.0
2016-06-23 14:25:00,76.76,76.79,76.75,76.79,3311.0,69.3354,69.3625,69.3264,69.3625,3311.0
2016-06-23 14:30:00,76.78,76.82,76.75,76.75,4426.0,69.3535,69.3896,69.3264,69.3264,4426.0
2016-06-23 14:35:00,76.77,76.83,76.77,76.8,4542.0,69.3444,69.3986,69.3444,69.3715,4542.0
2016-06-23 14:40:00,76.81,76.83,76.77,76.8,5554.0,69.3806,69.3986,69.3444,69.3715,5554.0
2016-06-23 14:45:00,76.81,76.92,76.8,76.91,7687.0,69.3806,69.4799,69.3715,69.4709,7687.0
2016-06-23 14:50:00,76.9,76.92,76.88,76.91,7843.0,69.4619,69.4799,69.4438,69.4709,7843.0
2016-06-23 14:55:00,76.93,76.97,76.93,76.96,4700.0,69.489,69.5251,69.489,69.5161,4700.0
2016-06-23 15:00:00,76.96,77.05,76.96,76.97,19072.0,69.5161,69.5974,69.5161,69.5251,19072.0
2016-06-23 15:05:00,76.98,77.01,76.95,77.01,9040.0,69.5341,69.5612,69.507,69.5612,9040.0
2016-06-23 15:10:00,77.0,77.05,76.99,77.04,10191.0,69.5522,69.5974,69.5432,69.5883,10191.0
2016-06-23 15:15:00,77.02,77.02,76.95,76.96,8790.0,69.5703,69.5703,69.507,69.5161,8790.0
2016-06-23 15:20:00,76.96,76.98,76.92,76.92,8209.0,69.5161,69.5341,69.4799,69.4799,8209.0
2016-06-23 15:25:00,76.92,76.92,76.87,76.87,9036.0,69.4799,69.4799,69.4348,69.4348,9036.0
2016-06-23 15:30:00,76.88,76.97,76.87,76.95,20256.0,69.4438,69.5251,69.4348,69.507,20256.0
2016-06-23 15:35:00,76.95,76.99,76.95,76.98,16929.0,69.507,69.5432,69.507,69.5341,16929.0
2016-06-23 15:40:00,76.98,77.09,76.96,77.09,23425.0,69.5341,69.6335,69.5161,69.6335,23425.0
2016-06-23 15:45:00,77.08,77.14,77.08,77.09,28088.0,69.6245,69.6787,69.6245,69.6335,28088.0
2016-06-23 15:50:00,77.11,77.16,77.06,77.13,65930.0,69.6516,69.6967,69.6064,69.6696,65930.0
2016-06-23 15:55:00,77.13,77.2,77.06,77.15,56376.0,69.6696,69.7329,69.6064,69.6877,56376.0
2016-06-24 09:30:00,73.2,73.49,72.52,73.23,259392.0,66.1197,66.3817,65.5055,66.1468,259392.0
2016-06-24 09:35:00,73.3,73.32,72.1,72.75,229020.0,66.2101,66.2281,65.1261,65.7133,229020.0
2016-06-24 09:40:00,72.8,73.36,72.63,73.23,253616.0,65.7584,66.2643,65.6049,66.1468,253616.0
2016-06-24 09:45:00,73.2,73.23,72.52,72.65,137274.0,66.1197,66.1468,65.5055,65.6229,137274.0
2016-06-24 09:50:00,72.71,72.98,72.6,72.95,106940.0,65.6771,65.921,65.5778,65.8939,106940.0
2016-06-24 09:55:00,72.98,73.16,72.88,72.92,41634.0,65.921,66.0836,65.8307,65.8668,41634.0
2016-06-24 10:00:00,72.93,73.37,72.83,73.25,65084.0,65.8759,66.2733,65.7855,66.1649,65084.0
2016-06-24 10:05:00,73.23,73.7,73.15,73.59,90802.0,66.1468,66.5714,66.0746,66.472,90802.0
2016-06-24 10:10:00,73.66,73.9,73.49,73.73,82262.0,66.5353,66.752,66.3817,66.5985,82262.0
2016-06-24 10:15:00,73.71,73.84,73.6,73.78,98767.0,66.5804,66.6978,66.4811,66.6436,98767.0
2016-06-24 10:20:00,73.73,73.74,73.32,73.55,51219.0,66.5985,66.6075,66.2281,66.4359,51219.0
2016-06-24 10:25:00,73.53,73.53,73.13,73.23,32697.0,66.4178,66.4178,66.0565,66.1468,32697.0
2016-06-24 10:30:00,73.26,73.39,73.18,73.19,21463.0,66.1739,66.2914,66.1017,66.1107,21463.0
2016-06-24 10:35:00,73.18,73.35,73.13,73.34,23618.0,66.1017,66.2552,66.0565,66.2462,23618.0
2016-06-24 10:40:00,73.36,73.36,73.11,73.26,25751.0,66.2643,66.2643,66.0385,66.1739,25751.0
2016-06-24 10:45:00,73.26,73.4,73.18,73.38,32094.0,66.1739,66.3004,66.1017,66.2823,32094.0
2016-06-24 10:50:00,73.36,73.64,73.34,73.61,31705.0,66.2643,66.5172,66.2462,66.4901,31705.0
2016-06-24 10:55:00,73.65,73.72,73.25,73.31,55784.0,66.5262,66.5895,66.1649,66.2191,55784.0
2016-06-24 11:00:00,73.32,73.39,72.69,72.69,73788.0,66.2281,66.2914,65.6591,65.6591,73788.0
2016-06-24 11:05:00,72.67,72.78,72.5,72.76,99335.0,65.641,65.7404,65.4875,65.7223,99335.0
2016-06-24 11:10:00,72.75,72.75,72.5,72.66,50167.0,65.7133,65.7133,65.4875,65.632,50167.0
2016-06-24 11:15:00,72.64,72.66,72.48,72.48,73933.0,65.6139,65.632,65.4694,65.4694,73933.0
2016-06-24 11:20:00,72.48,72.6,72.12,72.23,96504.0,65.4694,65.5778,65.1442,65.2436,96504.0
2016-06-24 11:25:00,72.22,72.35,72.12,72.18,60543.0,65.2345,65.352,65.1442,65.1984,60543.0
2016-06-24 11:30:00,72.18,72.29,72.05,72.07,29944.0,65.1984,65.2978,65.081,65.099,29944.0
2016-06-24 11:35:00,72.07,72.22,72.0,72.11,35842.0,65.099,65.2345,65.0358,65.1352,35842.0
2016-06-24 11:40:00,72.07,72.13,72.01,72.03,17535.0,65.099,65.1532,65.0449,65.0629,17535.0
2016-06-24 11:45:00,72.05,72.1,71.78,71.83,78292.0,65.081,65.1261,64.8371,64.8823,78292.0
2016-06-24 11:50:00,71.83,71.86,71.59,71.8,43159.0,64.8823,64.9094,64.6655,64.8552,43159.0
2016-06-24 11:55:00,71.8,71.82,71.43,71.53,46707.0,64.8552,64.8732,64.521,64.6113,46707.0
2016-06-24 12:00:00,71.53,71.57,71.09,71.17,80572.0,64.6113,64.6474,64.2138,64.2861,80572.0
2016-06-24 12:05:00,71.18,71.19,70.93,70.94,50635.0,64.2951,64.3042,64.0693,64.0783,50635.0
2016-06-24 12:10:00,70.92,70.94,70.62,70.72,61763.0,64.0603,64.0783,63.7893,63.8796,61763.0
2016-06-24 12:15:00,70.73,70.86,70.62,70.63,48433.0,63.8887,64.0061,63.7893,63.7983,48433.0
2016-06-24 12:20:00,70.63,70.69,70.51,70.53,44913.0,63.7983,63.8525,63.6899,63.708,44913.0
2016-06-24 12:25:00,70.53,70.67,70.5,70.67,33205.0,63.708,63.8345,63.6809,63.8345,33205.0
2016-06-24 12:30:00,70.65,70.92,70.65,70.68,36499.0,63.8164,64.0603,63.8164,63.8435,36499.0
2016-06-24 12:35:00,70.66,70.68,70.51,70.58,33099.0,63.8254,63.8435,63.6899,63.7532,33099.0
2016-06-24 12:40:00,70.58,70.59,70.27,70.33,41259.0,63.7532,63.7622,63.4732,63.5273,41259.0
2016-06-24 12:45:00,70.32,70.32,70.17,70.18,16952.0,63.5183,63.5183,63.3828,63.3919,16952.0
2016-06-24 12:50:00,70.19,70.28,70.13,70.28,34038.0,63.4009,63.4822,63.3467,63.4822,34038.0
2016-06-24 12:55:00,70.28,70.29,70.15,70.23,26717.0,63.4822,63.4912,63.3648,63.437,26717.0
2016-06-24 13:00:00,70.22,70.38,70.2,70.25,54883.0,63.428,63.5725,63.4099,63.4551,54883.0
2016-06-24 13:05:00,70.25,70.29,70.17,70.17,34010.0,63.4551,63.4912,63.3828,63.3828,34010.0
2016-06-24 13:10:00,70.17,70.33,70.16,70.28,34068.0,63.3828,63.5273,63.3738,63.4822,34068.0
2016-06-24 13:15:00,70.29,70.33,70.17,70.23,27892.0,63.4912,63.5273,63.3828,63.437,27892.0
2016-06-24 13:20:00,70.24,70.28,70.08,70.12,36577.0,63.4461,63.4822,63.3015,63.3377,36577.0
2016-06-24 13:25:00,70.1,70.13,70.07,70.13,24511.0,63.3196,63.3467,63.2925,63.3467,24511.0
2016-06-24 13:30:00,70.13,70.31,70.11,70.23,27757.0,63.3467,63.5093,63.3286,63.437,27757.0
2016-06-24 13:35:00,70.24,70.36,70.22,70.34,27504.0,63.4461,63.5544,63.428,63.5364,27504.0
2016-06-24 13:40:00,70.35,70.37,70.19,70.21,30328.0,63.5454,63.5635,63.4009,63.419,30328.0
2016-06-24 13:45:00,70.2,70.23,70.03,70.09,20709.0,63.4099,63.437,63.2564,63.3106,20709.0
2016-06-24 13:50:00,70.09,70.13,70.03,70.06,26592.0,63.3106,63.3467,63.2564,63.2835,26592.0
2016-06-24 13:55:00,70.05,70.14,70.04,70.13,30599.0,63.2744,63.3557,63.2654,63.3467,30599.0
2016-06-24 14:00:00,70.13,70.28,70.13,70.2,24027.0,63.3467,63.4822,63.3467,63.4099,24027.0
2016-06-24 14:05:00,70.21,70.21,70.09,70.17,24941.0,63.419,63.419,63.3106,63.3828,24941.0
2016-06-24 14:10:00,70.17,70.18,70.04,70.1,23356.0,63.3828,63.3919,63.2654,63.3196,23356.0
2016-06-24 14:15:00,70.09,70.09,69.95,69.95,58488.0,63.3106,63.3106,63.1841,63.1841,58488.0
2016-06-24 14:20:00,69.95,70.05,69.88,69.88,59022.0,63.1841,63.2744,63.1209,63.1209,59022.0
2016-06-24 14:25:00,69.88,70.03,69.84,69.96,34438.0,63.1209,63.2564,63.0847,63.1931,34438.0
2016-06-24 14:30:00,69.96,69.97,69.82,69.84,35017.0,63.1931,63.2022,63.0667,63.0847,35017.0
2016-06-24 14:35:00,69.85,69.85,69.77,69.83,38321.0,63.0938,63.0938,63.0215,63.0757,38321.0
2016-06-24 14:40:00,69.82,69.82,69.7,69.7,26200.0,63.0667,63.0667,62.9583,62.9583,26200.0
2016-06-24 14:45:00,69.7,69.71,69.44,69.52,59017.0,62.9583,62.9673,62.7234,62.7957,59017.0
2016-06-24 14:50:00,69.52,69.65,69.46,69.65,52636.0,62.7957,62.9131,62.7415,62.9131,52636.0
2016-06-24 14:55:00,69.64,69.74,69.63,69.67,89122.0,62.9041,62.9944,62.8951,62.9312,89122.0
2016-06-24 15:00:00,69.67,69.75,69.64,69.7,42871.0,62.9312,63.0035,62.9041,62.9583,42871.0
2016-06-24 15:05:00,69.71,69.74,69.66,69.72,24098.0,62.9673,62.9944,62.9222,62.9764,24098.0
2016-06-24 15:10:00,69.71,69.72,69.6,69.72,56056.0,62.9673,62.9764,62.868,62.9764,56056.0
2016-06-24 15:15:00,69.71,69.72,69.51,69.55,59838.0,62.9673,62.9764,62.7867,62.8228,59838.0
2016-06-24 15:20:00,69.54,69.64,69.51,69.58,36403.0,62.8138,62.9041,62.7867,62.8499,36403.0
2016-06-24 15:25:00,69.6,69.71,69.59,69.69,39495.0,62.868,62.9673,62.8589,62.9493,39495.0
2016-06-24 15:30:00,69.69,69.94,69.67,69.93,108983.0,62.9493,63.1751,62.9312,63.166,108983.0
2016-06-24 15:35:00,69.93,70.03,69.78,69.81,106567.0,63.166,63.2564,63.0305,63.0576,106567.0
2016-06-24 15:40:00,69.83,70.02,69.77,70.0,113640.0,63.0757,63.2473,63.0215,63.2293,113640.0
2016-06-24 15:45:00,69.97,70.17,69.93,70.11,103897.0,63.2022,63.3828,63.166,63.3286,103897.0
2016-06-24 15:50:00,70.09,70.2,70.05,70.15,135388.0,63.3106,63.4099,63.2744,63.3648,135388.0
2016-06-24 15:55:00,70.15,70.17,69.97,70.14,363273.0,63.3648,63.3828,63.2022,63.3557,363273.0
2016-06-27 09:30:00,68.52,68.88,68.05,68.15,182901.0,61.8924,62.2176,61.4679,61.5582,182901.0
2016-06-27 09:35:00,68.2,68.21,67.65,67.65,187024.0,61.6034,61.6124,61.1066,61.1066,187024.0
2016-06-27 09:40:00,67.64,67.65,67.26,67.37,189307.0,61.0975,61.1066,60.7543,60.8537,189307.0
2016-06-27 09:45:00,67.35,67.73,67.21,67.33,147164.0,60.8356,61.1788,60.7091,60.8175,147164.0
2016-06-27 09:50:00,67.33,67.43,67.06,67.08,138929.0,60.8175,60.9079,60.5736,60.5917,138929.0
2016-06-27 09:55:00,67.08,67.21,66.87,66.92,128000.0,60.5917,60.7091,60.402,60.4472,128000.0
2016-06-27 10:00:00,66.91,67.27,66.89,67.13,93038.0,60.4381,60.7633,60.4201,60.6369,93038.0
2016-06-27 10:05:00,67.12,67.43,66.99,67.31,136250.0,60.6278,60.9079,60.5104,60.7995,136250.0
2016-06-27 10:10:00,67.32,67.33,66.61,66.65,181439.0,60.8085,60.8175,60.1672,60.2033,181439.0
2016-06-27 10:15:00,66.64,67.04,66.56,67.03,174827.0,60.1943,60.5556,60.122,60.5465,174827.0
2016-06-27 10:20:00,67.05,67.33,66.92,67.04,87088.0,60.5646,60.8175,60.4472,60.5556,87088.0
2016-06-27 10:25:00,67.04,67.2,66.86,66.87,181459.0,60.5556,60.7001,60.393,60.402,181459.0
2016-06-27 10:30:00,66.87,66.97,66.71,66.97,144610.0,60.402,60.4923,60.2575,60.4923,144610.0
2016-06-27 10:35:00,67.0,67.1,66.76,66.99,117916.0,60.5194,60.6098,60.3027,60.5104,117916.0
2016-06-27 10:40:00,67.01,67.26,67.0,67.14,53244.0,60.5285,60.7543,60.5194,60.6459,53244.0
2016-06-27 10:45:00,67.13,67.13,66.65,66.66,83690.0,60.6369,60.6369,60.2033,60.2123,83690.0
2016-06-27 10:50:00,66.66,66.66,66.24,66.34,163455.0,60.2123,60.2123,59.833,59.9233,163455.0
2016-06-27 10:55:00,66.34,66.44,66.28,66.36,154455.0,59.9233,60.0136,59.8691,59.9413,154455.0
2016-06-27 11:00:00,66.35,66.72,66.29,66.7,73725.0,59.9323,60.2665,59.8781,60.2485,73725.0
2016-06-27 11:05:00,66.72,67.06,66.7,67.06,90120.0,60.2665,60.5736,60.2485,60.5736,90120.0
2016-06-27 11:10:00,67.07,67.1,66.83,66.96,59963.0,60.5827,60.6098,60.3659,60.4833,59963.0
2016-06-27 11:15:00,66.94,66.94,66.62,66.64,54968.0,60.4652,60.4652,60.1762,60.1943,54968.0
2016-06-27 11:20:00,66.62,66.65,66.4,66.48,49808.0,60.1762,60.2033,59.9775,60.0497,49808.0
2016-06-27 11:25:00,66.45,66.77,66.41,66.74,29273.0,60.0226,60.3117,59.9865,60.2846,29273.0
2016-06-27 11:30:00,66.74,66.97,66.73,66.83,31773.0,60.2846,60.4923,60.2756,60.3659,31773.0
2016-06-27 11:35:00,66.82,67.04,66.79,66.93,34960.0,60.3569,60.5556,60.3298,60.4562,34960.0
2016-06-27 11:40:00,66.93,66.94,66.79,66.83,27542.0,60.4562,60.4652,60.3298,60.3659,27542.0
2016-06-27 11:45:00,66.83,66.94,66.72,66.73,36043.0,60.3659,60.4652,60.2665,60.2756,36043.0
2016-06-27 11:50:00,66.75,66.76,66.49,66.52,40818.0,60.2936,60.3027,60.0588,60.0859,40818.0
2016-06-27 11:55:00,66.54,66.61,66.34,66.37,28790.0,60.1039,60.1672,59.9233,59.9504,28790.0
2016-06-27 12:00:00,66.36,66.39,66.24,66.34,32834.0,59.9413,59.9684,59.833,59.9233,32834.0
2016-06-27 12:05:00,66.34,66.44,66.24,66.34,20530.0,59.9233,60.0136,59.833,59.9233,20530.0
2016-06-27 12:10:00,66.34,66.34,66.21,66.27,38033.0,59.9233,59.9233,59.8059,59.8601,38033.0
2016-06-27 12:15:00,66.25,66.35,66.23,66.26,37094.0,59.842,59.9323,59.8239,59.851,37094.0
2016-06-27 12:20:00,66.26,66.3,66.16,66.29,26467.0,59.851,59.8872,59.7607,59.8781,26467.0
2016-06-27 12:25:00,66.28,66.48,66.26,66.48,38524.0,59.8691,60.0497,59.851,60.0497,38524.0
2016-06-27 12:30:00,66.49,66.56,66.36,66.38,29721.0,60.0588,60.122,59.9413,59.9594,29721.0
2016-06-27 12:35:00,66.38,66.38,66.25,66.26,22321.0,59.9594,59.9594,59.842,59.851,22321.0
2016-06-27 12:40:00,66.25,66.37,66.21,66.27,41606.0,59.842,59.9504,59.8059,59.8601,41606.0
2016-06-27 12:45:00,66.27,66.38,66.24,66.35,25738.0,59.8601,59.9594,59.833,59.9323,25738.0
2016-06-27 12:50:00,66.36,66.41,66.26,66.32,19337.0,59.9413,59.9865,59.851,59.9052,19337.0
2016-06-27 12:55:00,66.32,66.44,66.3,66.42,23081.0,59.9052,60.0136,59.8872,59.9955,23081.0
2016-06-27 13:00:00,66.42,66.61,66.41,66.6,26044.0,59.9955,60.1672,59.9865,60.1581,26044.0
2016-06-27 13:05:00,66.6,66.72,66.59,66.61,22914.0,60.1581,60.2665,60.1491,60.1672,22914.0
2016-06-27 13:10:00,66.6,66.65,66.58,66.61,26948.0,60.1581,60.2033,60.1401,60.1672,26948.0
2016-06-27 13:15:00,66.62,66.86,66.61,66.8,24104.0,60.1762,60.393,60.1672,60.3388,24104.0
2016-06-27 13:20:00,66.79,66.82,66.73,66.79,21011.0,60.3298,60.3569,60.2756,60.3298,21011.0
2016-06-27 13:25:00,66.77,66.92,66.77,66.82,34041.0,60.3117,60.4472,60.3117,60.3569,34041.0
2016-06-27 13:30:00,66.83,66.88,66.47,66.51,41482.0,60.3659,60.4111,60.0407,60.0768,41482.0
2016-06-27 13:35:00,66.52,66.52,66.42,66.46,22475.0,60.0859,60.0859,59.9955,60.0317,22475.0
2016-06-27 13:40:00,66.43,66.46,66.19,66.19,41811.0,60.0046,60.0317,59.7878,59.7878,41811.0
2016-06-27 13:45:00,66.18,66.19,65.99,66.0,58140.0,59.7788,59.7878,59.6071,59.6162,58140.0
2016-06-27 13:50:00,66.0,66.22,66.0,66.2,37356.0,59.6162,59.8149,59.6162,59.7968,37356.0
2016-06-27 13:55:00,66.19,66.19,66.01,66.1,50330.0,59.7878,59.7878,59.6252,59.7065,50330.0
2016-06-27 14:00:00,66.09,66.16,65.94,65.99,43477.0,59.6975,59.7607,59.562,59.6071,43477.0
2016-06-27 14:05:00,66.0,66.03,65.76,65.82,39838.0,59.6162,59.6433,59.3994,59.4536,39838.0
2016-06-27 14:10:00,65.81,65.89,65.77,65.81,41571.0,59.4445,59.5168,59.4084,59.4445,41571.0
2016-06-27 14:15:00,65.82,65.89,65.77,65.78,30056.0,59.4536,59.5168,59.4084,59.4174,30056.0
2016-06-27 14:20:00,65.8,65.91,65.8,65.81,26374.0,59.4355,59.5349,59.4355,59.4445,26374.0
2016-06-27 14:25:00,65.81,65.95,65.8,65.9,30479.0,59.4445,59.571,59.4355,59.5258,30479.0
2016-06-27 14:30:00,65.9,66.08,65.87,66.0,33608.0,59.5258,59.6884,59.4987,59.6162,33608.0
2016-06-27 14:35:00,66.01,66.21,65.99,66.14,27315.0,59.6252,59.8059,59.6071,59.7426,27315.0
2016-06-27 14:40:00,66.11,66.14,65.93,65.99,28221.0,59.7155,59.7426,59.5529,59.6071,28221.0
2016-06-27 14:45:00,66.01,66.06,65.78,65.79,24398.0,59.6252,59.6704,59.4174,59.4265,24398.0
2016-06-27 14:50:00,65.78,65.79,65.62,65.65,56804.0,59.4174,59.4265,59.2729,59.3,56804.0
2016-06-27 14:55:00,65.65,65.74,65.61,65.72,36490.0,59.3,59.3813,59.2639,59.3633,36490.0
2016-06-27 15:00:00,65.73,66.0,65.72,65.99,43595.0,59.3723,59.6162,59.3633,59.6071,43595.0
2016-06-27 15:05:00,65.99,66.02,65.77,65.78,45340.0,59.6071,59.6342,59.4084,59.4174,45340.0
2016-06-27 15:10:00,65.78,65.9,65.77,65.89,39339.0,59.4174,59.5258,59.4084,59.5168,39339.0
2016-06-27 15:15:00,65.89,65.89,65.76,65.78,42905.0,59.5168,59.5168,59.3994,59.4174,42905.0
2016-06-27 15:20:00,65.78,65.79,65.51,65.54,49737.0,59.4174,59.4265,59.1736,59.2007,49737.0
2016-06-27 15:25:00,65.55,65.64,65.52,65.54,105532.0,59.2097,59.291,59.1826,59.2007,105532.0
2016-06-27 15:30:00,65.53,65.65,65.48,65.62,73650.0,59.1916,59.3,59.1465,59.2729,73650.0
2016-06-27 15:35:00,65.63,65.87,65.56,65.86,102934.0,59.282,59.4987,59.2187,59.4897,102934.0
2016-06-27 15:40:00,65.86,65.86,65.7,65.74,115126.0,59.4897,59.4897,59.3452,59.3813,115126.0
2016-06-27 15:45:00,65.74,66.05,65.74,66.05,103396.0,59.3813,59.6613,59.3813,59.6613,103396.0
2016-06-27 15:50:00,66.05,66.05,65.81,65.96,135672.0,59.6613,59.6613,59.4445,59.58,135672.0
2016-06-27 15:55:00,65.97,66.04,65.92,65.94,211635.0,59.5891,59.6523,59.5439,59.562,211635.0
2016-06-28 09:30:00,68.55,68.73,67.65,68.02,90663.0,61.9195,62.0821,61.1066,61.4408,90663.0
2016-06-28 09:35:00,68.18,68.22,67.61,67.82,72391.0,61.5853,61.6214,61.0704,61.2601,72391.0
2016-06-28 09:40:00,67.75,68.04,67.51,67.53,54069.0,61.1969,61.4588,60.9801,60.9982,54069.0
2016-06-28 09:45:00,67.56,67.88,67.43,67.81,39328.0,61.0253,61.3143,60.9079,61.2511,39328.0
2016-06-28 09:50:00,67.83,68.25,67.79,68.18,58416.0,61.2692,61.6485,61.233,61.5853,58416.0
2016-06-28 09:55:00,68.19,68.32,68.11,68.13,45223.0,61.5943,61.7118,61.5221,61.5401,45223.0
2016-06-28 10:00:00,68.15,68.4,67.92,68.27,44503.0,61.5582,61.784,61.3505,61.6666,44503.0
2016-06-28 10:05:00,68.27,68.31,68.04,68.09,61266.0,61.6666,61.7027,61.4588,61.504,61266.0
2016-06-28 10:10:00,68.05,68.19,68.03,68.13,40154.0,61.4679,61.5943,61.4498,61.5401,40154.0
2016-06-28 10:15:00,68.16,68.34,68.13,68.18,111391.0,61.5672,61.7298,61.5401,61.5853,111391.0
2016-06-28 10:20:00,68.18,68.19,67.59,67.72,43863.0,61.5853,61.5943,61.0524,61.1698,43863.0
2016-06-28 10:25:00,67.63,67.73,67.54,67.7,25563.0,61.0885,61.1788,61.0072,61.1517,25563.0
2016-06-28 10:30:00,67.7,67.72,67.14,67.2,45772.0,61.1517,61.1698,60.6459,60.7001,45772.0
2016-06-28 10:35:00,67.2,67.3,66.69,66.72,26349.0,60.7001,60.7904,60.2394,60.2665,26349.0
2016-06-28 10:40:00,66.71,66.99,66.68,66.98,15563.0,60.2575,60.5104,60.2304,60.5014,15563.0
2016-06-28 10:45:00,66.98,67.1,66.86,66.95,36476.0,60.5014,60.6098,60.393,60.4743,36476.0
2016-06-28 10:50:00,66.94,67.05,66.89,66.99,33922.0,60.4652,60.5646,60.4201,60.5104,33922.0
2016-06-28 10:55:00,67.0,67.02,66.76,66.78,19674.0,60.5194,60.5375,60.3027,60.3207,19674.0
2016-06-28 11:00:00,66.82,66.9,66.6,66.62,42752.0,60.3569,60.4291,60.1581,60.1762,42752.0
2016-06-28 11:05:00,66.63,66.65,66.28,66.29,40389.0,60.1852,60.2033,59.8691,59.8781,40389.0
2016-06-28 11:10:00,66.34,66.34,65.96,65.97,108530.0,59.9233,59.9233,59.58,59.5891,108530.0
2016-06-28 11:15:00,66.0,66.13,65.88,66.02,153306.0,59.6162,59.7336,59.5078,59.6342,153306.0
2016-06-28 11:20:00,66.0,66.09,65.81,65.83,38346.0,59.6162,59.6975,59.4445,59.4626,38346.0
2016-06-28 11:25:00,65.84,65.85,65.52,65.54,33968.0,59.4716,59.4807,59.1826,59.2007,33968.0
2016-06-28 11:30:00,65.55,65.65,65.24,65.28,38438.0,59.2097,59.3,58.9297,58.9658,38438.0
2016-06-28 11:35:00,65.27,65.58,65.25,65.44,104800.0,58.9568,59.2368,58.9387,59.1103,104800.0
2016-06-28 11:40:00,65.44,65.46,65.3,65.33,30781.0,59.1103,59.1284,58.9839,59.011,30781.0
2016-06-28 11:45:00,65.35,65.66,65.3,65.62,56419.0,59.029,59.3091,58.9839,59.2729,56419.0
2016-06-28 11:50:00,65.65,65.66,65.47,65.62,34455.0,59.3,59.3091,59.1374,59.2729,34455.0
2016-06-28 11:55:00,65.6,65.92,65.6,65.84,37070.0,59.2549,59.5439,59.2549,59.4716,37070.0
2016-06-28 12:00:00,65.85,65.87,65.58,65.58,30198.0,59.4807,59.4987,59.2368,59.2368,30198.0
2016-06-28 12:05:00,65.61,65.72,65.6,65.66,15861.0,59.2639,59.3633,59.2549,59.3091,15861.0
2016-06-28 12:10:00,65.65,65.75,65.64,65.67,25630.0,59.3,59.3903,59.291,59.3181,25630.0
2016-06-28 12:15:00,65.67,65.71,65.49,65.58,27678.0,59.3181,59.3542,59.1555,59.2368,27678.0
2016-06-28 12:20:00,65.56,65.57,65.43,65.48,14271.0,59.2187,59.2278,59.1013,59.1465,14271.0
2016-06-28 12:25:00,65.48,65.53,65.46,65.52,8469.0,59.1465,59.1916,59.1284,59.1826,8469.0
2016-06-28 12:30:00,65.53,65.74,65.53,65.72,19833.0,59.1916,59.3813,59.1916,59.3633,19833.0
2016-06-28 12:35:00,65.73,65.84,65.65,65.71,23381.0,59.3723,59.4716,59.3,59.3542,23381.0
2016-06-28 12:40:00,65.71,65.76,65.58,65.58,25315.0,59.3542,59.3994,59.2368,59.2368,25315.0
2016-06-28 12:45:00,65.57,65.64,65.55,65.59,8791.0,59.2278,59.291,59.2097,59.2458,8791.0
2016-06-28 12:50:00,65.59,65.6,65.5,65.59,13163.0,59.2458,59.2549,59.1645,59.2458,13163.0
2016-06-28 12:55:00,65.56,65.63,65.53,65.58,13489.0,59.2187,59.282,59.1916,59.2368,13489.0
2016-06-28 13:00:00,65.58,65.69,65.58,65.63,24718.0,59.2368,59.3362,59.2368,59.282,24718.0
2016-06-28 13:05:00,65.65,65.71,65.54,65.58,15424.0,59.3,59.3542,59.2007,59.2368,15424.0
2016-06-28 13:10:00,65.57,65.63,65.56,65.6,15500.0,59.2278,59.282,59.2187,59.2549,15500.0
2016-06-28 13:15:00,65.62,65.62,65.35,65.36,19596.0,59.2729,59.2729,59.029,59.0381,19596.0
2016-06-28 13:20:00,65.35,65.36,65.17,65.17,26556.0,59.029,59.0381,58.8664,58.8664,26556.0
2016-06-28 13:25:00,65.16,65.2,65.06,65.14,28998.0,58.8574,58.8935,58.7671,58.8394,28998.0
2016-06-28 13:30:00,65.12,65.3,65.11,65.15,18338.0,58.8213,58.9839,58.8123,58.8484,18338.0
2016-06-28 13:35:00,65.15,65.25,65.14,65.2,14688.0,58.8484,58.9387,58.8394,58.8935,14688.0
2016-06-28 13:40:00,65.2,65.24,65.06,65.07,13853.0,58.8935,58.9297,58.7671,58.7761,13853.0
2016-06-28 13:45:00,65.07,65.16,65.0,65.07,30592.0,58.7761,58.8574,58.7129,58.7761,30592.0
2016-06-28 13:50:00,65.06,65.12,65.03,65.1,25085.0,58.7671,58.8213,58.74,58.8032,25085.0
2016-06-28 13:55:00,65.1,65.12,65.02,65.1,25013.0,58.8032,58.8213,58.731,58.8032,25013.0
2016-06-28 14:00:00,65.1,65.18,65.04,65.04,32008.0,58.8032,58.8755,58.749,58.749,32008.0
2016-06-28 14:05:00,65.05,65.09,65.03,65.04,63151.0,58.7581,58.7942,58.74,58.749,63151.0
2016-06-28 14:10:00,65.02,65.1,65.01,65.06,15236.0,58.731,58.8032,58.7219,58.7671,15236.0
2016-06-28 14:15:00,65.05,65.12,65.02,65.03,17636.0,58.7581,58.8213,58.731,58.74,17636.0
2016-06-28 14:20:00,65.03,65.08,64.95,64.98,32680.0,58.74,58.7852,58.6677,58.6948,32680.0
2016-06-28 14:25:00,64.98,65.02,64.95,65.01,14842.0,58.6948,58.731,58.6677,58.7219,14842.0
2016-06-28 14:30:00,65.0,65.2,64.95,65.17,38070.0,58.7129,58.8935,58.6677,58.8664,38070.0
2016-06-28 14:35:00,65.17,65.35,65.14,65.28,25301.0,58.8664,59.029,58.8394,58.9658,25301.0
2016-06-28 14:40:00,65.3,65.3,65.15,65.19,24011.0,58.9839,58.9839,58.8484,58.8845,24011.0
2016-06-28 14:45:00,65.2,65.22,65.11,65.13,23669.0,58.8935,58.9116,58.8123,58.8303,23669.0
2016-06-28 14:50:00,65.14,65.29,65.14,65.26,41236.0,58.8394,58.9748,58.8394,58.9477,41236.0
2016-06-28 14:55:00,65.28,65.42,65.19,65.19,46636.0,58.9658,59.0923,58.8845,58.8845,46636.0
2016-06-28 15:00:00,65.2,65.31,65.16,65.24,32758.0,58.8935,58.9929,58.8574,58.9297,32758.0
2016-06-28 15:05:00,65.25,65.36,65.25,65.29,20974.0,58.9387,59.0381,58.9387,58.9748,20974.0
2016-06-28 15:10:00,65.29,65.48,65.28,65.44,29249.0,58.9748,59.1465,58.9658,59.1103,29249.0
2016-06-28 15:15:00,65.44,65.44,65.3,65.36,21990.0,59.1103,59.1103,58.9839,59.0381,21990.0
2016-06-28 15:20:00,65.35,65.38,65.3,65.33,26869.0,59.029,59.0561,58.9839,59.011,26869.0
2016-06-28 15:25:00,65.33,65.33,65.16,65.18,37174.0,59.011,59.011,58.8574,58.8755,37174.0
2016-06-28 15:30:00,65.18,65.32,65.13,65.14,56654.0,58.8755,59.0019,58.8303,58.8394,56654.0
2016-06-28 15:35:00,65.16,65.38,65.14,65.34,59202.0,58.8574,59.0561,58.8394,59.02,59202.0
2016-06-28 15:40:00,65.35,65.49,65.31,65.4,74525.0,59.029,59.1555,58.9929,59.0742,74525.0
2016-06-28 15:45:00,65.41,65.55,65.4,65.54,74632.0,59.0832,59.2097,59.0742,59.2007,74632.0
2016-06-28 15:50:00,65.55,65.56,65.44,65.54,96955.0,59.2097,59.2187,59.1103,59.2007,96955.0
2016-06-28 15:55:00,65.55,65.63,65.53,65.61,155925.0,59.2097,59.282,59.1916,59.2639,155925.0
2016-06-29 09:30:00,66.4,66.45,66.1,66.4,66505.0,59.9775,60.0226,59.7065,59.9775,66505.0
2016-06-29 09:35:00,66.3,66.39,65.43,66.22,86387.0,59.8872,59.9684,59.1013,59.8149,86387.0
2016-06-29 09:40:00,66.22,66.25,65.88,66.13,34096.0,59.8149,59.842,59.5078,59.7336,34096.0
2016-06-29 09:45:00,66.15,66.34,66.15,66.3,49864.0,59.7517,59.9233,59.7517,59.8872,49864.0
2016-06-29 09:50:00,66.32,66.37,66.19,66.36,63595.0,59.9052,59.9504,59.7878,59.9413,63595.0
2016-06-29 09:55:00,66.38,66.56,66.35,66.49,53686.0,59.9594,60.122,59.9323,60.0588,53686.0
2016-06-29 10:00:00,66.48,66.82,66.42,66.71,55709.0,60.0497,60.3569,59.9955,60.2575,55709.0
2016-06-29 10:05:00,66.71,66.81,66.68,66.78,51622.0,60.2575,60.3478,60.2304,60.3207,51622.0
2016-06-29 10:10:00,66.81,66.82,66.71,66.75,42797.0,60.3478,60.3569,60.2575,60.2936,42797.0
2016-06-29 10:15:00,66.76,66.8,66.67,66.78,79097.0,60.3027,60.3388,60.2214,60.3207,79097.0
2016-06-29 10:20:00,66.79,66.81,66.66,66.76,53049.0,60.3298,60.3478,60.2123,60.3027,53049.0
2016-06-29 10:25:00,66.78,66.9,66.7,66.86,29877.0,60.3207,60.4291,60.2485,60.393,29877.0
2016-06-29 10:30:00,66.88,67.05,66.82,66.88,49600.0,60.4111,60.5646,60.3569,60.4111,49600.0
2016-06-29 10:35:00,66.88,66.97,66.81,66.87,30263.0,60.4111,60.4923,60.3478,60.402,30263.0
2016-06-29 10:40:00,66.87,66.97,66.84,66.96,16528.0,60.402,60.4923,60.3749,60.4833,16528.0
2016-06-29 10:45:00,66.95,67.43,66.95,67.28,48578.0,60.4743,60.9079,60.4743,60.7724,48578.0
2016-06-29 10:50:00,67.27,67.43,67.27,67.39,28026.0,60.7633,60.9079,60.7633,60.8717,28026.0
2016-06-29 10:55:00,67.38,67.48,67.36,67.48,59114.0,60.8627,60.953,60.8446,60.953,59114.0
2016-06-29 11:00:00,67.48,67.8,67.48,67.76,86741.0,60.953,61.2421,60.953,61.2059,86741.0
2016-06-29 11:05:00,67.74,67.83,67.74,67.8,33146.0,61.1879,61.2692,61.1879,61.2421,33146.0
2016-06-29 11:10:00,67.79,67.99,67.79,67.96,25188.0,61.233,61.4137,61.233,61.3866,25188.0
2016-06-29 11:15:00,67.95,67.97,67.83,67.87,20436.0,61.3776,61.3956,61.2692,61.3053,20436.0
2016-06-29 11:20:00,67.87,68.05,67.85,68.01,32249.0,61.3053,61.4679,61.2872,61.4318,32249.0
2016-06-29 11:25:00,68.03,68.19,68.01,68.17,30498.0,61.4498,61.5943,61.4318,61.5763,30498.0
2016-06-29 11:30:00,68.17,68.17,68.09,68.12,10742.0,61.5763,61.5763,61.504,61.5311,10742.0
2016-06-29 11:35:00,68.14,68.14,67.97,68.06,23139.0,61.5492,61.5492,61.3956,61.4769,23139.0
2016-06-29 11:40:00,68.08,68.19,68.02,68.09,23227.0,61.495,61.5943,61.4408,61.504,23227.0
2016-06-29 11:45:00,68.1,68.15,68.04,68.13,15466.0,61.513,61.5582,61.4588,61.5401,15466.0
2016-06-29 11:50:00,68.11,68.32,68.11,68.22,16540.0,61.5221,61.7118,61.5221,61.6214,16540.0
2016-06-29 11:55:00,68.23,68.25,68.06,68.1,16279.0,61.6305,61.6485,61.4769,61.513,16279.0
2016-06-29 12:00:00,68.07,68.08,67.95,68.0,16532.0,61.4859,61.495,61.3776,61.4227,16532.0
2016-06-29 12:05:00,68.0,68.1,67.98,68.09,7730.0,61.4227,61.513,61.4047,61.504,7730.0
2016-06-29 12:10:00,68.09,68.16,68.03,68.08,6967.0,61.504,61.5672,61.4498,61.495,6967.0
2016-06-29 12:15:00,68.06,68.09,68.01,68.09,12600.0,61.4769,61.504,61.4318,61.504,12600.0
2016-06-29 12:20:00,68.1,68.16,68.07,68.09,7856.0,61.513,61.5672,61.4859,61.504,7856.0
2016-06-29 12:25:00,68.1,68.28,68.09,68.17,35898.0,61.513,61.6756,61.504,61.5763,35898.0
2016-06-29 12:30:00,68.13,68.13,67.98,68.01,12375.0,61.5401,61.5401,61.4047,61.4318,12375.0
2016-06-29 12:35:00,68.02,68.22,68.01,68.2,9289.0,61.4408,61.6214,61.4318,61.6034,9289.0
2016-06-29 12:40:00,68.18,68.18,68.08,68.13,7100.0,61.5853,61.5853,61.495,61.5401,7100.0
2016-06-29 12:45:00,68.14,68.2,68.06,68.07,8620.0,61.5492,61.6034,61.4769,61.4859,8620.0
2016-06-29 12:50:00,68.08,68.14,68.06,68.13,9275.0,61.495,61.5492,61.4769,61.5401,9275.0
2016-06-29 12:55:00,68.12,68.16,68.1,68.14,9020.0,61.5311,61.5672,61.513,61.5492,9020.0
2016-06-29 13:00:00,68.13,68.13,68.05,68.08,14125.0,61.5401,61.5401,61.4679,61.495,14125.0
2016-06-29 13:05:00,68.06,68.08,67.91,67.93,15166.0,61.4769,61.495,61.3414,61.3595,15166.0
2016-06-29 13:10:00,67.93,67.97,67.9,67.93,9200.0,61.3595,61.3956,61.3324,61.3595,9200.0
2016-06-29 13:15:00,67.91,67.91,67.81,67.81,10959.0,61.3414,61.3414,61.2511,61.2511,10959.0
2016-06-29 13:20:00,67.8,67.87,67.77,67.77,8587.0,61.2421,61.3053,61.215,61.215,8587.0
2016-06-29 13:25:00,67.78,67.85,67.73,67.73,12210.0,61.224,61.2872,61.1788,61.1788,12210.0
2016-06-29 13:30:00,67.72,67.81,67.72,67.74,9172.0,61.1698,61.2511,61.1698,61.1879,9172.0
2016-06-29 13:35:00,67.74,67.87,67.72,67.83,9600.0,61.1879,61.3053,61.1698,61.2692,9600.0
2016-06-29 13:40:00,67.83,67.86,67.78,67.82,11700.0,61.2692,61.2963,61.224,61.2601,11700.0
2016-06-29 13:45:00,67.82,67.85,67.73,67.78,7500.0,61.2601,61.2872,61.1788,61.224,7500.0
2016-06-29 13:50:00,67.77,67.77,67.58,67.58,8030.0,61.215,61.215,61.0433,61.0433,8030.0
2016-06-29 13:55:00,67.59,67.81,67.58,67.77,11014.0,61.0524,61.2511,61.0433,61.215,11014.0
2016-06-29 14:00:00,67.77,67.77,67.66,67.72,10850.0,61.215,61.215,61.1156,61.1698,10850.0
2016-06-29 14:05:00,67.72,67.85,67.7,67.84,18157.0,61.1698,61.2872,61.1517,61.2782,18157.0
2016-06-29 14:10:00,67.85,67.92,67.82,67.92,11267.0,61.2872,61.3505,61.2601,61.3505,11267.0
2016-06-29 14:15:00,67.92,67.93,67.74,67.74,7984.0,61.3505,61.3595,61.1879,61.1879,7984.0
2016-06-29 14:20:00,67.74,67.9,67.74,67.84,7700.0,61.1879,61.3324,61.1879,61.2782,7700.0
2016-06-29 14:25:00,67.87,67.9,67.85,67.88,10484.0,61.3053,61.3324,61.2872,61.3143,10484.0
2016-06-29 14:30:00,67.89,67.97,67.89,67.92,10644.0,61.3234,61.3956,61.3234,61.3505,10644.0
2016-06-29 14:35:00,67.94,68.0,67.93,67.97,14717.0,61.3685,61.4227,61.3595,61.3956,14717.0
2016-06-29 14:40:00,67.97,68.06,67.95,68.03,17100.0,61.3956,61.4769,61.3776,61.4498,17100.0
2016-06-29 14:45:00,68.03,68.13,67.95,67.97,16054.0,61.4498,61.5401,61.3776,61.3956,16054.0
2016-06-29 14:50:00,67.96,68.0,67.85,67.93,16531.0,61.3866,61.4227,61.2872,61.3595,16531.0
2016-06-29 14:55:00,67.93,67.98,67.82,67.95,18284.0,61.3595,61.4047,61.2601,61.3776,18284.0
2016-06-29 15:00:00,67.97,68.03,67.92,68.01,32813.0,61.3956,61.4498,61.3505,61.4318,32813.0
2016-06-29 15:05:00,68.04,68.04,67.92,67.95,19154.0,61.4588,61.4588,61.3505,61.3776,19154.0
2016-06-29 15:10:00,67.96,68.03,67.93,67.93,17731.0,61.3866,61.4498,61.3595,61.3595,17731.0
2016-06-29 15:15:00,67.94,67.95,67.88,67.94,27481.0,61.3685,61.3776,61.3143,61.3685,27481.0
2016-06-29 15:20:00,67.95,67.95,67.87,67.88,16884.0,61.3776,61.3776,61.3053,61.3143,16884.0
2016-06-29 15:25:00,67.88,67.99,67.87,67.93,25444.0,61.3143,61.4137,61.3053,61.3595,25444.0
2016-06-29 15:30:00,67.92,67.96,67.81,67.96,32822.0,61.3505,61.3866,61.2511,61.3866,32822.0
2016-06-29 15:35:00,67.96,68.0,67.82,67.84,49204.0,61.3866,61.4227,61.2601,61.2782,49204.0
2016-06-29 15:40:00,67.83,67.87,67.77,67.84,40181.0,61.2692,61.3053,61.215,61.2782,40181.0
2016-06-29 15:45:00,67.85,67.89,67.81,67.87,49494.0,61.2872,61.3234,61.2511,61.3053,49494.0
2016-06-29 15:50:00,67.88,67.88,67.69,67.75,67841.0,61.3143,61.3143,61.1427,61.1969,67841.0
2016-06-29 15:55:00,67.74,67.84,67.73,67.83,63595.0,61.1879,61.2782,61.1788,61.2692,63595.0
2016-06-30 09:30:00,68.09,68.09,67.56,67.67,37420.0,61.504,61.504,61.0253,61.1246,37420.0
2016-06-30 09:35:00,67.74,67.74,67.08,67.36,25525.0,61.1879,61.1879,60.5917,60.8446,25525.0
2016-06-30 09:40:00,67.38,67.39,67.1,67.1,39429.0,60.8627,60.8717,60.6098,60.6098,39429.0
2016-06-30 09:45:00,67.1,67.19,66.79,66.81,35989.0,60.6098,60.6911,60.3298,60.3478,35989.0
2016-06-30 09:50:00,66.88,66.88,66.54,66.58,44423.0,60.4111,60.4111,60.1039,60.1401,44423.0
2016-06-30 09:55:00,66.57,67.08,66.57,67.07,16892.0,60.131,60.5917,60.131,60.5827,16892.0
2016-06-30 10:00:00,67.06,67.08,66.71,66.71,17071.0,60.5736,60.5917,60.2575,60.2575,17071.0
2016-06-30 10:05:00,66.7,66.84,66.58,66.7,11884.0,60.2485,60.3749,60.1401,60.2485,11884.0
2016-06-30 10:10:00,66.73,67.04,66.73,67.04,17586.0,60.2756,60.5556,60.2756,60.5556,17586.0
2016-06-30 10:15:00,67.09,67.11,66.75,66.76,11844.0,60.6007,60.6188,60.2936,60.3027,11844.0
2016-06-30 10:20:00,66.78,66.96,66.74,66.83,24096.0,60.3207,60.4833,60.2846,60.3659,24096.0
2016-06-30 10:25:00,66.85,66.89,66.6,66.65,10843.0,60.384,60.4201,60.1581,60.2033,10843.0
2016-06-30 10:30:00,66.64,66.77,66.63,66.68,10036.0,60.1943,60.3117,60.1852,60.2304,10036.0
2016-06-30 10:35:00,66.68,66.75,66.58,66.66,15941.0,60.2304,60.2936,60.1401,60.2123,15941.0
2016-06-30 10:40:00,66.64,66.72,66.5,66.57,19781.0,60.1943,60.2665,60.0678,60.131,19781.0
2016-06-30 10:45:00,66.57,66.6,66.51,66.58,19075.0,60.131,60.1581,60.0768,60.1401,19075.0
2016-06-30 10:50:00,66.58,66.6,66.43,66.46,31168.0,60.1401,60.1581,60.0046,60.0317,31168.0
2016-06-30 10:55:00,66.45,66.83,66.43,66.8,17894.0,60.0226,60.3659,60.0046,60.3388,17894.0
2016-06-30 11:00:00,66.79,66.88,66.71,66.87,12333.0,60.3298,60.4111,60.2575,60.402,12333.0
2016-06-30 11:05:00,66.9,67.02,66.87,67.0,24274.0,60.4291,60.5375,60.402,60.5194,24274.0
2016-06-30 11:10:00,67.08,67.08,66.92,67.0,15078.0,60.5917,60.5917,60.4472,60.5194,15078.0
2016-06-30 11:15:00,67.02,67.06,66.84,66.85,22084.0,60.5375,60.5736,60.3749,60.384,22084.0
2016-06-30 11:20:00,66.87,67.09,66.87,67.02,16475.0,60.402,60.6007,60.402,60.5375,16475.0
2016-06-30 11:25:00,67.06,67.19,67.05,67.16,17114.0,60.5736,60.6911,60.5646,60.664,17114.0
2016-06-30 11:30:00,67.16,67.35,67.16,67.23,12365.0,60.664,60.8356,60.664,60.7272,12365.0
2016-06-30 11:35:00,67.22,67.26,67.13,67.22,9853.0,60.7182,60.7543,60.6369,60.7182,9853.0
2016-06-30 11:40:00,67.2,67.25,67.12,67.13,18033.0,60.7001,60.7453,60.6278,60.6369,18033.0
2016-06-30 11:45:00,67.12,67.17,67.08,67.1,13045.0,60.6278,60.673,60.5917,60.6098,13045.0
2016-06-30 11:50:00,67.08,67.13,66.97,67.0,20113.0,60.5917,60.6369,60.4923,60.5194,20113.0
2016-06-30 11:55:00,66.97,67.02,66.9,66.95,11472.0,60.4923,60.5375,60.4291,60.4743,11472.0
2016-06-30 12:00:00,66.95,67.16,66.95,66.97,15031.0,60.4743,60.664,60.4743,60.4923,15031.0
2016-06-30 12:05:00,66.98,67.04,66.87,66.91,23459.0,60.5014,60.5556,60.402,60.4381,23459.0
2016-06-30 12:10:00,66.94,67.05,66.92,67.03,6280.0,60.4652,60.5646,60.4472,60.5465,6280.0
2016-06-30 12:15:00,67.06,67.15,66.98,67.15,30826.0,60.5736,60.6549,60.5014,60.6549,30826.0
2016-06-30 12:20:00,67.14,67.21,67.11,67.21,11266.0,60.6459,60.7091,60.6188,60.7091,11266.0
2016-06-30 12:25:00,67.19,67.2,67.1,67.13,10776.0,60.6911,60.7001,60.6098,60.6369,10776.0
2016-06-30 12:30:00,67.14,67.2,67.1,67.16,4520.0,60.6459,60.7001,60.6098,60.664,4520.0
2016-06-30 12:35:00,67.15,67.21,67.06,67.14,7722.0,60.6549,60.7091,60.5736,60.6459,7722.0
2016-06-30 12:40:00,67.15,67.15,67.04,67.04,5058.0,60.6549,60.6549,60.5556,60.5556,5058.0
2016-06-30 12:45:00,67.03,67.14,67.02,67.14,6732.0,60.5465,60.6459,60.5375,60.6459,6732.0
2016-06-30 12:50:00,67.14,67.26,67.12,67.2,17863.0,60.6459,60.7543,60.6278,60.7001,17863.0
2016-06-30 12:55:00,67.19,67.2,67.13,67.15,11850.0,60.6911,60.7001,60.6369,60.6549,11850.0
2016-06-30 13:00:00,67.15,67.19,67.09,67.16,17791.0,60.6549,60.6911,60.6007,60.664,17791.0
2016-06-30 13:05:00,67.14,67.14,66.98,67.04,6946.0,60.6459,60.6459,60.5014,60.5556,6946.0
2016-06-30 13:10:00,67.01,67.06,66.97,67.0,5900.0,60.5285,60.5736,60.4923,60.5194,5900.0
2016-06-30 13:15:00,66.99,67.02,66.95,66.96,5800.0,60.5104,60.5375,60.4743,60.4833,5800.0
2016-06-30 13:20:00,66.96,67.02,66.86,66.89,10269.0,60.4833,60.5375,60.393,60.4201,10269.0
2016-06-30 13:25:00,66.92,66.92,66.85,66.88,6100.0,60.4472,60.4472,60.384,60.4111,6100.0
2016-06-30 13:30:00,66.88,66.91,66.68,66.74,34216.0,60.4111,60.4381,60.2304,60.2846,34216.0
2016-06-30 13:35:00,66.73,66.77,66.7,66.76,38149.0,60.2756,60.3117,60.2485,60.3027,38149.0
2016-06-30 13:40:00,66.76,66.84,66.74,66.84,26400.0,60.3027,60.3749,60.2846,60.3749,26400.0
2016-06-30 13:45:00,66.86,66.89,66.79,66.82,11407.0,60.393,60.4201,60.3298,60.3569,11407.0
2016-06-30 13:50:00,66.83,66.89,66.82,66.89,6004.0,60.3659,60.4201,60.3569,60.4201,6004.0
2016-06-30 13:55:00,66.88,66.89,66.77,66.79,15018.0,60.4111,60.4201,60.3117,60.3298,15018.0
2016-06-30 14:00:00,66.8,66.82,66.77,66.79,14014.0,60.3388,60.3569,60.3117,60.3298,14014.0
2016-06-30 14:05:00,66.8,66.82,66.76,66.78,15784.0,60.3388,60.3569,60.3027,60.3207,15784.0
2016-06-30 14:10:00,66.8,66.81,66.75,66.81,10235.0,60.3388,60.3478,60.2936,60.3478,10235.0
2016-06-30 14:15:00,66.81,66.81,66.74,66.76,17766.0,60.3478,60.3478,60.2846,60.3027,17766.0
2016-06-30 14:20:00,66.77,66.82,66.76,66.81,13880.0,60.3117,60.3569,60.3027,60.3478,13880.0
2016-06-30 14:25:00,66.81,66.81,66.63,66.65,38706.0,60.3478,60.3478,60.1852,60.2033,38706.0
2016-06-30 14:30:00,66.65,66.73,66.65,66.65,18753.0,60.2033,60.2756,60.2033,60.2033,18753.0
2016-06-30 14:35:00,66.64,66.71,66.62,66.64,24719.0,60.1943,60.2575,60.1762,60.1943,24719.0
2016-06-30 14:40:00,66.65,66.67,66.62,66.66,17802.0,60.2033,60.2214,60.1762,60.2123,17802.0
2016-06-30 14:45:00,66.66,66.76,66.66,66.76,11760.0,60.2123,60.3027,60.2123,60.3027,11760.0
2016-06-30 14:50:00,66.76,66.83,66.73,66.79,27326.0,60.3027,60.3659,60.2756,60.3298,27326.0
2016-06-30 14:55:00,66.79,66.86,66.78,66.81,32200.0,60.3298,60.393,60.3207,60.3478,32200.0
2016-06-30 15:00:00,66.82,66.92,66.78,66.79,27734.0,60.3569,60.4472,60.3207,60.3298,27734.0
2016-06-30 15:05:00,66.8,66.98,66.8,66.96,21418.0,60.3388,60.5014,60.3388,60.4833,21418.0
2016-06-30 15:10:00,66.96,66.96,66.83,66.84,28570.0,60.4833,60.4833,60.3659,60.3749,28570.0
2016-06-30 15:15:00,66.83,66.83,66.73,66.76,50616.0,60.3659,60.3659,60.2756,60.3027,50616.0
2016-06-30 15:20:00,66.75,66.8,66.7,66.76,43671.0,60.2936,60.3388,60.2485,60.3027,43671.0
2016-06-30 15:25:00,66.76,66.94,66.75,66.85,31252.0,60.3027,60.4652,60.2936,60.384,31252.0
2016-06-30 15:30:00,66.86,66.98,66.82,66.98,72562.0,60.393,60.5014,60.3569,60.5014,72562.0
2016-06-30 15:35:00,66.98,67.08,66.93,67.04,123754.0,60.5014,60.5917,60.4562,60.5556,123754.0
2016-06-30 15:40:00,67.05,67.11,67.01,67.02,54965.0,60.5646,60.6188,60.5285,60.5375,54965.0
2016-06-30 15:45:00,67.01,67.13,66.99,67.02,62855.0,60.5285,60.6369,60.5104,60.5375,62855.0
2016-06-30 15:50:00,67.03,67.09,67.0,67.09,88960.0,60.5465,60.6007,60.5194,60.6007,88960.0
2016-06-30 15:55:00,67.09,67.16,67.08,67.14,164775.0,60.6007,60.664,60.5917,60.6459,164775.0
2016-07-01 09:30:00,67.47,68.16,67.47,67.97,119702.0,60.944,61.5672,60.944,61.3956,119702.0
2016-07-01 09:35:00,67.97,68.16,67.78,67.8,35243.0,61.3956,61.5672,61.224,61.2421,35243.0
2016-07-01 09:40:00,67.83,68.09,67.75,68.08,17901.0,61.2692,61.504,61.1969,61.495,17901.0
2016-07-01 09:45:00,68.14,68.14,67.96,68.02,15225.0,61.5492,61.5492,61.3866,61.4408,15225.0
2016-07-01 09:50:00,68.05,68.06,67.66,67.66,15370.0,61.4679,61.4769,61.1156,61.1156,15370.0
2016-07-01 09:55:00,67.63,67.78,67.62,67.78,12340.0,61.0885,61.224,61.0795,61.224,12340.0
2016-07-01 10:00:00,67.78,68.05,67.78,68.01,39707.0,61.224,61.4679,61.224,61.4318,39707.0
2016-07-01 10:05:00,68.01,68.06,67.8,67.94,106449.0,61.4318,61.4769,61.2421,61.3685,106449.0
2016-07-01 10:10:00,67.99,68.09,67.95,68.04,16121.0,61.4137,61.504,61.3776,61.4588,16121.0
2016-07-01 10:15:00,68.05,68.26,68.04,68.25,25750.0,61.4679,61.6576,61.4588,61.6485,25750.0
2016-07-01 10:20:00,68.27,68.31,68.2,68.3,30434.0,61.6666,61.7027,61.6034,61.6937,30434.0
2016-07-01 10:25:00,68.29,68.46,68.27,68.46,21781.0,61.6847,61.8382,61.6666,61.8382,21781.0
2016-07-01 10:30:00,68.44,68.58,68.42,68.5,29580.0,61.8202,61.9466,61.8021,61.8744,29580.0
2016-07-01 10:35:00,68.55,68.63,68.53,68.56,8060.0,61.9195,61.9918,61.9015,61.9286,8060.0
2016-07-01 10:40:00,68.58,68.73,68.53,68.7,11739.0,61.9466,62.0821,61.9015,62.055,11739.0
2016-07-01 10:45:00,68.75,68.79,68.65,68.73,16070.0,62.1002,62.1363,62.0098,62.0821,16070.0
2016-07-01 10:50:00,68.72,68.97,68.72,68.93,17633.0,62.0731,62.2989,62.0731,62.2628,17633.0
2016-07-01 10:55:00,68.94,69.11,68.92,69.08,22808.0,62.2718,62.4254,62.2537,62.3983,22808.0
2016-07-01 11:00:00,69.04,69.04,68.91,68.96,17502.0,62.3621,62.3621,62.2447,62.2899,17502.0
2016-07-01 11:05:00,68.95,68.97,68.9,68.91,29521.0,62.2808,62.2989,62.2357,62.2447,29521.0
2016-07-01 11:10:00,68.9,68.9,68.84,68.88,24456.0,62.2357,62.2357,62.1815,62.2176,24456.0
2016-07-01 11:15:00,68.87,68.87,68.78,68.82,47693.0,62.2086,62.2086,62.1273,62.1634,47693.0
2016-07-01 11:20:00,68.8,68.85,68.7,68.72,26296.0,62.1453,62.1905,62.055,62.0731,26296.0
2016-07-01 11:25:00,68.72,68.8,68.7,68.79,17390.0,62.0731,62.1453,62.055,62.1363,17390.0
2016-07-01 11:30:00,68.77,68.86,68.77,68.86,48417.0,62.1182,62.1995,62.1182,62.1995,48417.0
2016-07-01 11:35:00,68.85,68.85,68.78,68.81,7715.0,62.1905,62.1905,62.1273,62.1544,7715.0
2016-07-01 11:40:00,68.82,68.89,68.78,68.88,9556.0,62.1634,62.2266,62.1273,62.2176,9556.0
2016-07-01 11:45:00,68.89,68.89,68.79,68.86,7673.0,62.2266,62.2266,62.1363,62.1995,7673.0
2016-07-01 11:50:00,68.88,68.88,68.79,68.83,34329.0,62.2176,62.2176,62.1363,62.1724,34329.0
2016-07-01 11:55:00,68.83,68.91,68.81,68.83,12608.0,62.1724,62.2447,62.1544,62.1724,12608.0
2016-07-01 12:00:00,68.82,68.85,68.69,68.69,34685.0,62.1634,62.1905,62.046,62.046,34685.0
2016-07-01 12:05:00,68.68,68.84,68.68,68.78,22873.0,62.0369,62.1815,62.0369,62.1273,22873.0
2016-07-01 12:10:00,68.78,68.89,68.76,68.88,17658.0,62.1273,62.2266,62.1092,62.2176,17658.0
2016-07-01 12:15:00,68.9,68.99,68.9,68.98,10065.0,62.2357,62.317,62.2357,62.3079,10065.0
2016-07-01 12:20:00,68.96,69.0,68.9,68.92,15725.0,62.2899,62.326,62.2357,62.2537,15725.0
2016-07-01 12:25:00,68.93,68.93,68.8,68.86,9541.0,62.2628,62.2628,62.1453,62.1995,9541.0
2016-07-01 12:30:00,68.84,68.88,68.79,68.86,22115.0,62.1815,62.2176,62.1363,62.1995,22115.0
2016-07-01 12:35:00,68.87,68.92,68.87,68.89,22512.0,62.2086,62.2537,62.2086,62.2266,22512.0
2016-07-01 12:40:00,68.88,69.0,68.88,69.0,11872.0,62.2176,62.326,62.2176,62.326,11872.0
2016-07-01 12:45:00,69.0,69.01,68.88,68.91,32343.0,62.326,62.335,62.2176,62.2447,32343.0
2016-07-01 12:50:00,68.91,68.96,68.85,68.94,17079.0,62.2447,62.2899,62.1905,62.2718,17079.0
2016-07-01 12:55:00,68.94,69.04,68.92,68.99,17534.0,62.2718,62.3621,62.2537,62.317,17534.0
2016-07-01 13:00:00,68.99,69.0,68.81,68.81,20240.0,62.317,62.326,62.1544,62.1544,20240.0
2016-07-01 13:05:00,68.82,68.88,68.81,68.85,14592.0,62.1634,62.2176,62.1544,62.1905,14592.0
2016-07-01 13:10:00,68.85,68.85,68.79,68.8,19930.0,62.1905,62.1905,62.1363,62.1453,19930.0
2016-07-01 13:15:00,68.8,68.8,68.69,68.71,26723.0,62.1453,62.1453,62.046,62.064,26723.0
2016-07-01 13:20:00,68.7,68.71,68.66,68.67,12033.0,62.055,62.064,62.0189,62.0279,12033.0
2016-07-01 13:25:00,68.67,68.69,68.65,68.66,16044.0,62.0279,62.046,62.0098,62.0189,16044.0
2016-07-01 13:30:00,68.65,68.77,68.62,68.77,15864.0,62.0098,62.1182,61.9827,62.1182,15864.0
2016-07-01 13:35:00,68.78,68.78,68.71,68.75,21483.0,62.1273,62.1273,62.064,62.1002,21483.0
2016-07-01 13:40:00,68.76,68.86,68.75,68.84,16340.0,62.1092,62.1995,62.1002,62.1815,16340.0
2016-07-01 13:45:00,68.82,68.97,68.8,68.97,15764.0,62.1634,62.2989,62.1453,62.2989,15764.0
2016-07-01 13:50:00,68.96,68.97,68.89,68.9,11865.0,62.2899,62.2989,62.2266,62.2357,11865.0
2016-07-01 13:55:00,68.92,68.94,68.88,68.93,11899.0,62.2537,62.2718,62.2176,62.2628,11899.0
2016-07-01 14:00:00,68.94,68.98,68.9,68.97,19505.0,62.2718,62.3079,62.2357,62.2989,19505.0
2016-07-01 14:05:00,68.95,68.96,68.88,68.89,14604.0,62.2808,62.2899,62.2176,62.2266,14604.0
2016-07-01 14:10:00,68.88,68.89,68.81,68.82,19757.0,62.2176,62.2266,62.1544,62.1634,19757.0
2016-07-01 14:15:00,68.82,68.86,68.77,68.85,16291.0,62.1634,62.1995,62.1182,62.1905,16291.0
2016-07-01 14:20:00,68.84,68.88,68.77,68.78,14293.0,62.1815,62.2176,62.1182,62.1273,14293.0
2016-07-01 14:25:00,68.78,68.82,68.76,68.8,20215.0,62.1273,62.1634,62.1092,62.1453,20215.0
2016-07-01 14:30:00,68.79,68.82,68.76,68.76,21049.0,62.1363,62.1634,62.1092,62.1092,21049.0
2016-07-01 14:35:00,68.76,68.82,68.75,68.79,17433.0,62.1092,62.1634,62.1002,62.1363,17433.0
2016-07-01 14:40:00,68.8,68.81,68.75,68.75,19421.0,62.1453,62.1544,62.1002,62.1002,19421.0
2016-07-01 14:45:00,68.76,68.78,68.69,68.69,25014.0,62.1092,62.1273,62.046,62.046,25014.0
2016-07-01 14:50:00,68.71,68.75,68.67,68.68,19561.0,62.064,62.1002,62.0279,62.0369,19561.0
2016-07-01 14:55:00,68.67,68.79,68.67,68.77,16995.0,62.0279,62.1363,62.0279,62.1182,16995.0
2016-07-01 15:00:00,68.78,68.84,68.78,68.8,15631.0,62.1273,62.1815,62.1273,62.1453,15631.0
2016-07-01 15:05:00,68.8,69.02,68.8,68.96,18556.0,62.1453,62.3441,62.1453,62.2899,18556.0
2016-07-01 15:10:00,68.97,69.02,68.95,68.95,23708.0,62.2989,62.3441,62.2808,62.2808,23708.0
2016-07-01 15:15:00,68.96,69.01,68.95,68.99,15340.0,62.2899,62.335,62.2808,62.317,15340.0
2016-07-01 15:20:00,69.0,69.0,68.93,68.93,17490.0,62.326,62.326,62.2628,62.2628,17490.0
2016-07-01 15:25:00,68.94,68.97,68.89,68.97,43035.0,62.2718,62.2989,62.2266,62.2989,43035.0
2016-07-01 15:30:00,68.96,69.12,68.95,69.09,56327.0,62.2899,62.4344,62.2808,62.4073,56327.0
2016-07-01 15:35:00,69.08,69.14,68.96,68.99,53971.0,62.3983,62.4525,62.2899,62.317,53971.0
2016-07-01 15:40:00,69.0,69.11,68.96,69.08,48247.0,62.326,62.4254,62.2899,62.3983,48247.0
2016-07-01 15:45:00,69.1,69.1,69.0,69.01,49564.0,62.4163,62.4163,62.326,62.335,49564.0
2016-07-01 15:50:00,69.02,69.04,68.99,69.01,73883.0,62.3441,62.3621,62.317,62.335,73883.0
2016-07-01 15:55:00,69.01,69.13,69.0,69.1,114864.0,62.335,62.4434,62.326,62.4163,114864.0
2016-07-05 09:30:00,68.21,68.41,67.87,68.0,93089.0,61.6124,61.7931,61.3053,61.4227,93089.0
2016-07-05 09:35:00,68.06,68.3,67.81,67.84,65949.0,61.4769,61.6937,61.2511,61.2782,65949.0
2016-07-05 09:40:00,67.91,67.98,67.47,67.71,38618.0,61.3414,61.4047,60.944,61.1608,38618.0
2016-07-05 09:45:00,67.76,67.76,67.46,67.56,49274.0,61.2059,61.2059,60.9349,61.0253,49274.0
2016-07-05 09:50:00,67.56,67.58,67.45,67.55,16767.0,61.0253,61.0433,60.9259,61.0162,16767.0
2016-07-05 09:55:00,67.53,67.58,67.48,67.52,34186.0,60.9982,61.0433,60.953,60.9891,34186.0
2016-07-05 10:00:00,67.5,67.54,67.3,67.3,26702.0,60.9711,61.0072,60.7904,60.7904,26702.0
2016-07-05 10:05:00,67.33,67.37,67.23,67.24,32601.0,60.8175,60.8537,60.7272,60.7362,32601.0
2016-07-05 10:10:00,67.24,67.29,67.11,67.19,54664.0,60.7362,60.7814,60.6188,60.6911,54664.0
2016-07-05 10:15:00,67.17,67.25,67.08,67.09,55436.0,60.673,60.7453,60.5917,60.6007,55436.0
2016-07-05 10:20:00,67.07,67.17,67.02,67.17,31404.0,60.5827,60.673,60.5375,60.673,31404.0
2016-07-05 10:25:00,67.12,67.12,66.95,67.03,51784.0,60.6278,60.6278,60.4743,60.5465,51784.0
2016-07-05 10:30:00,66.99,67.08,66.98,67.06,28409.0,60.5104,60.5917,60.5014,60.5736,28409.0
2016-07-05 10:35:00,67.06,67.06,66.91,66.96,32577.0,60.5736,60.5736,60.4381,60.4833,32577.0
2016-07-05 10:40:00,66.94,67.03,66.88,66.88,27277.0,60.4652,60.5465,60.4111,60.4111,27277.0
2016-07-05 10:45:00,66.86,66.92,66.84,66.86,30964.0,60.393,60.4472,60.3749,60.393,30964.0
2016-07-05 10:50:00,66.87,66.91,66.82,66.84,12639.0,60.402,60.4381,60.3569,60.3749,12639.0
2016-07-05 10:55:00,66.86,66.95,66.8,66.95,24857.0,60.393,60.4743,60.3388,60.4743,24857.0
2016-07-05 11:00:00,66.94,66.96,66.86,66.92,7938.0,60.4652,60.4833,60.393,60.4472,7938.0
2016-07-05 11:05:00,66.89,67.01,66.87,66.98,16684.0,60.4201,60.5285,60.402,60.5014,16684.0
2016-07-05 11:10:00,66.97,66.97,66.82,66.9,26140.0,60.4923,60.4923,60.3569,60.4291,26140.0
2016-07-05 11:15:00,66.91,67.23,66.9,67.08,15043.0,60.4381,60.7272,60.4291,60.5917,15043.0
2016-07-05 11:20:00,67.08,67.15,67.02,67.09,13128.0,60.5917,60.6549,60.5375,60.6007,13128.0
2016-07-05 11:25:00,67.1,67.11,67.03,67.09,19561.0,60.6098,60.6188,60.5465,60.6007,19561.0
2016-07-05 11:30:00,67.06,67.08,66.99,67.03,29508.0,60.5736,60.5917,60.5104,60.5465,29508.0
2016-07-05 11:35:00,67.02,67.04,66.92,66.96,16112.0,60.5375,60.5556,60.4472,60.4833,16112.0
2016-07-05 11:40:00,66.93,66.94,66.75,66.79,18624.0,60.4562,60.4652,60.2936,60.3298,18624.0
2016-07-05 11:45:00,66.76,66.82,66.74,66.76,22063.0,60.3027,60.3569,60.2846,60.3027,22063.0
2016-07-05 11:50:00,66.76,66.79,66.68,66.72,21604.0,60.3027,60.3298,60.2304,60.2665,21604.0
2016-07-05 11:55:00,66.72,66.72,66.61,66.65,15900.0,60.2665,60.2665,60.1672,60.2033,15900.0
2016-07-05 12:00:00,66.65,66.77,66.64,66.76,15038.0,60.2033,60.3117,60.1943,60.3027,15038.0
2016-07-05 12:05:00,66.77,66.87,66.74,66.83,10662.0,60.3117,60.402,60.2846,60.3659,10662.0
2016-07-05 12:10:00,66.84,67.03,66.83,66.98,23453.0,60.3749,60.5465,60.3659,60.5014,23453.0
2016-07-05 12:15:00,66.99,67.1,66.95,66.95,9196.0,60.5104,60.6098,60.4743,60.4743,9196.0
2016-07-05 12:20:00,66.94,67.07,66.94,67.06,12594.0,60.4652,60.5827,60.4652,60.5736,12594.0
2016-07-05 12:25:00,67.08,67.19,67.03,67.16,13940.0,60.5917,60.6911,60.5465,60.664,13940.0
2016-07-05 12:30:00,67.2,67.2,67.12,67.19,5752.0,60.7001,60.7001,60.6278,60.6911,5752.0
2016-07-05 12:35:00,67.17,67.18,67.0,67.03,3200.0,60.673,60.682,60.5194,60.5465,3200.0
2016-07-05 12:40:00,67.04,67.1,67.0,67.0,7745.0,60.5556,60.6098,60.5194,60.5194,7745.0
2016-07-05 12:45:00,66.99,67.06,66.97,67.03,3229.0,60.5104,60.5736,60.4923,60.5465,3229.0
2016-07-05 12:50:00,67.0,67.04,66.94,67.03,4292.0,60.5194,60.5556,60.4652,60.5465,4292.0
2016-07-05 12:55:00,67.02,67.06,66.95,67.06,5243.0,60.5375,60.5736,60.4743,60.5736,5243.0
2016-07-05 13:00:00,67.03,67.08,67.02,67.08,4023.0,60.5465,60.5917,60.5375,60.5917,4023.0
2016-07-05 13:05:00,67.08,67.1,67.01,67.08,9384.0,60.5917,60.6098,60.5285,60.5917,9384.0
2016-07-05 13:10:00,67.06,67.16,67.05,67.1,27961.0,60.5736,60.664,60.5646,60.6098,27961.0
2016-07-05 13:15:00,67.09,67.15,67.07,67.09,7633.0,60.6007,60.6549,60.5827,60.6007,7633.0
2016-07-05 13:20:00,67.11,67.19,67.11,67.18,14632.0,60.6188,60.6911,60.6188,60.682,14632.0
2016-07-05 13:25:00,67.18,67.21,67.11,67.11,15599.0,60.682,60.7091,60.6188,60.6188,15599.0
2016-07-05 13:30:00,67.12,67.2,67.11,67.18,25744.0,60.6278,60.7001,60.6188,60.682,25744.0
2016-07-05 13:35:00,67.18,67.22,67.13,67.16,16615.0,60.682,60.7182,60.6369,60.664,16615.0
2016-07-05 13:40:00,67.14,67.19,67.06,67.07,16223.0,60.6459,60.6911,60.5736,60.5827,16223.0
2016-07-05 13:45:00,67.06,67.06,66.99,67.05,5366.0,60.5736,60.5736,60.5104,60.5646,5366.0
2016-07-05 13:50:00,67.09,67.16,66.96,66.99,14381.0,60.6007,60.664,60.4833,60.5104,14381.0
2016-07-05 13:55:00,66.99,67.09,66.98,67.08,4182.0,60.5104,60.6007,60.5014,60.5917,4182.0
2016-07-05 14:00:00,67.08,67.17,67.06,67.14,10535.0,60.5917,60.673,60.5736,60.6459,10535.0
2016-07-05 14:05:00,67.14,67.16,67.1,67.12,9955.0,60.6459,60.664,60.6098,60.6278,9955.0
2016-07-05 14:10:00,67.14,67.21,67.12,67.21,6849.0,60.6459,60.7091,60.6278,60.7091,6849.0
2016-07-05 14:15:00,67.22,67.31,67.21,67.26,5140.0,60.7182,60.7995,60.7091,60.7543,5140.0
2016-07-05 14:20:00,67.27,67.27,67.19,67.19,7819.0,60.7633,60.7633,60.6911,60.6911,7819.0
2016-07-05 14:25:00,67.18,67.19,67.11,67.16,4011.0,60.682,60.6911,60.6188,60.664,4011.0
2016-07-05 14:30:00,67.16,67.3,67.15,67.25,11584.0,60.664,60.7904,60.6549,60.7453,11584.0
2016-07-05 14:35:00,67.26,67.26,67.16,67.16,6857.0,60.7543,60.7543,60.664,60.664,6857.0
2016-07-05 14:40:00,67.16,67.17,67.04,67.05,5594.0,60.664,60.673,60.5556,60.5646,5594.0
2016-07-05 14:45:00,67.05,67.1,67.04,67.09,14773.0,60.5646,60.6098,60.5556,60.6007,14773.0
2016-07-05 14:50:00,67.1,67.16,67.08,67.15,9388.0,60.6098,60.664,60.5917,60.6549,9388.0
2016-07-05 14:55:00,67.14,67.15,67.11,67.13,3408.0,60.6459,60.6549,60.6188,60.6369,3408.0
2016-07-05 15:00:00,67.14,67.2,67.1,67.2,6455.0,60.6459,60.7001,60.6098,60.7001,6455.0
2016-07-05 15:05:00,67.21,67.22,67.09,67.1,6787.0,60.7091,60.7182,60.6007,60.6098,6787.0
2016-07-05 15:10:00,67.11,67.18,67.09,67.15,15302.0,60.6188,60.682,60.6007,60.6549,15302.0
2016-07-05 15:15:00,67.16,67.23,67.15,67.2,8967.0,60.664,60.7272,60.6549,60.7001,8967.0
2016-07-05 15:20:00,67.2,67.21,67.14,67.17,9600.0,60.7001,60.7091,60.6459,60.673,9600.0
2016-07-05 15:25:00,67.16,67.18,67.1,67.13,9463.0,60.664,60.682,60.6098,60.6369,9463.0
2016-07-05 15:30:00,67.1,67.32,67.09,67.29,31729.0,60.6098,60.8085,60.6007,60.7814,31729.0
2016-07-05 15:35:00,67.3,67.3,67.27,67.29,68196.0,60.7904,60.7904,60.7633,60.7814,68196.0
2016-07-05 15:40:00,67.29,67.31,67.28,67.29,94041.0,60.7814,60.7995,60.7724,60.7814,94041.0
2016-07-05 15:45:00,67.28,67.3,67.24,67.29,45174.0,60.7724,60.7904,60.7362,60.7814,45174.0
2016-07-05 15:50:00,67.29,67.34,67.28,67.3,47201.0,60.7814,60.8266,60.7724,60.7904,47201.0
2016-07-05 15:55:00,67.3,67.41,67.27,67.31,159293.0,60.7904,60.8898,60.7633,60.7995,159293.0
2016-07-06 09:30:00,66.73,67.14,66.64,66.66,47199.0,60.2756,60.6459,60.1943,60.2123,47199.0
2016-07-06 09:35:00,66.71,66.8,66.42,66.51,16514.0,60.2575,60.3388,59.9955,60.0768,16514.0
2016-07-06 09:40:00,66.53,66.54,66.23,66.25,28585.0,60.0949,60.1039,59.8239,59.842,28585.0
2016-07-06 09:45:00,66.3,66.37,66.06,66.29,19906.0,59.8872,59.9504,59.6704,59.8781,19906.0
2016-07-06 09:50:00,66.29,66.6,66.27,66.42,36840.0,59.8781,60.1581,59.8601,59.9955,36840.0
2016-07-06 09:55:00,66.48,66.67,66.47,66.67,18130.0,60.0497,60.2214,60.0407,60.2214,18130.0
2016-07-06 10:00:00,66.74,67.01,66.74,66.83,14700.0,60.2846,60.5285,60.2846,60.3659,14700.0
2016-07-06 10:05:00,66.77,66.77,66.49,66.54,14077.0,60.3117,60.3117,60.0588,60.1039,14077.0
2016-07-06 10:10:00,66.6,66.62,66.31,66.34,15553.0,60.1581,60.1762,59.8962,59.9233,15553.0
2016-07-06 10:15:00,66.33,66.38,65.94,65.94,40578.0,59.9142,59.9594,59.562,59.562,40578.0
2016-07-06 10:20:00,65.97,66.15,65.95,66.07,21243.0,59.5891,59.7517,59.571,59.6794,21243.0
2016-07-06 10:25:00,66.11,66.16,65.99,66.09,18028.0,59.7155,59.7607,59.6071,59.6975,18028.0
2016-07-06 10:30:00,66.08,66.22,65.98,66.22,19679.0,59.6884,59.8149,59.5981,59.8149,19679.0
2016-07-06 10:35:00,66.21,66.48,66.16,66.47,9936.0,59.8059,60.0497,59.7607,60.0407,9936.0
2016-07-06 10:40:00,66.47,66.63,66.45,66.56,14878.0,60.0407,60.1852,60.0226,60.122,14878.0
2016-07-06 10:45:00,66.55,66.7,66.48,66.68,14000.0,60.113,60.2485,60.0497,60.2304,14000.0
2016-07-06 10:50:00,66.7,66.92,66.7,66.89,22828.0,60.2485,60.4472,60.2485,60.4201,22828.0
2016-07-06 10:55:00,66.91,67.0,66.75,66.89,29961.0,60.4381,60.5194,60.2936,60.4201,29961.0
2016-07-06 11:00:00,66.88,66.95,66.82,66.86,13741.0,60.4111,60.4743,60.3569,60.393,13741.0
2016-07-06 11:05:00,66.85,67.0,66.85,67.0,19042.0,60.384,60.5194,60.384,60.5194,19042.0
2016-07-06 11:10:00,66.97,67.06,66.9,66.9,38124.0,60.4923,60.5736,60.4291,60.4291,38124.0
2016-07-06 11:15:00,66.92,67.05,66.87,66.94,31352.0,60.4472,60.5646,60.402,60.4652,31352.0
2016-07-06 11:20:00,66.93,66.95,66.77,66.77,14930.0,60.4562,60.4743,60.3117,60.3117,14930.0
2016-07-06 11:25:00,66.77,66.77,66.46,66.51,21080.0,60.3117,60.3117,60.0317,60.0768,21080.0
2016-07-06 11:30:00,66.5,66.73,66.48,66.48,21211.0,60.0678,60.2756,60.0497,60.0497,21211.0
2016-07-06 11:35:00,66.48,66.5,66.39,66.42,17136.0,60.0497,60.0678,59.9684,59.9955,17136.0
2016-07-06 11:40:00,66.46,66.48,66.39,66.46,7100.0,60.0317,60.0497,59.9684,60.0317,7100.0
2016-07-06 11:45:00,66.49,66.49,66.31,66.32,18909.0,60.0588,60.0588,59.8962,59.9052,18909.0
2016-07-06 11:50:00,66.32,66.44,66.3,66.43,8500.0,59.9052,60.0136,59.8872,60.0046,8500.0
2016-07-06 11:55:00,66.45,66.54,66.4,66.48,12834.0,60.0226,60.1039,59.9775,60.0497,12834.0
2016-07-06 12:00:00,66.53,66.88,66.53,66.72,20341.0,60.0949,60.4111,60.0949,60.2665,20341.0
2016-07-06 12:05:00,66.77,66.83,66.66,66.69,10674.0,60.3117,60.3659,60.2123,60.2394,10674.0
2016-07-06 12:10:00,66.69,66.69,66.53,66.56,9882.0,60.2394,60.2394,60.0949,60.122,9882.0
2016-07-06 12:15:00,66.57,66.64,66.55,66.63,9559.0,60.131,60.1943,60.113,60.1852,9559.0
2016-07-06 12:20:00,66.65,66.73,66.62,66.68,6900.0,60.2033,60.2756,60.1762,60.2304,6900.0
2016-07-06 12:25:00,66.71,66.73,66.65,66.65,13370.0,60.2575,60.2756,60.2033,60.2033,13370.0
2016-07-06 12:30:00,66.63,66.71,66.63,66.71,9741.0,60.1852,60.2575,60.1852,60.2575,9741.0
2016-07-06 12:35:00,66.69,66.72,66.54,66.55,17853.0,60.2394,60.2665,60.1039,60.113,17853.0
2016-07-06 12:40:00,66.56,66.67,66.56,66.62,8805.0,60.122,60.2214,60.122,60.1762,8805.0
2016-07-06 12:45:00,66.62,66.62,66.42,66.44,9028.0,60.1762,60.1762,59.9955,60.0136,9028.0
2016-07-06 12:50:00,66.43,66.44,66.35,66.38,11317.0,60.0046,60.0136,59.9323,59.9594,11317.0
2016-07-06 12:55:00,66.4,66.46,66.33,66.46,11608.0,59.9775,60.0317,59.9142,60.0317,11608.0
2016-07-06 13:00:00,66.48,66.62,66.46,66.6,17106.0,60.0497,60.1762,60.0317,60.1581,17106.0
2016-07-06 13:05:00,66.61,66.65,66.58,66.61,11139.0,60.1672,60.2033,60.1401,60.1672,11139.0
2016-07-06 13:10:00,66.61,66.64,66.59,66.61,14095.0,60.1672,60.1943,60.1491,60.1672,14095.0
2016-07-06 13:15:00,66.62,66.62,66.53,66.54,11900.0,60.1762,60.1762,60.0949,60.1039,11900.0
2016-07-06 13:20:00,66.53,66.53,66.42,66.42,7236.0,60.0949,60.0949,59.9955,59.9955,7236.0
2016-07-06 13:25:00,66.41,66.43,66.4,66.4,5919.0,59.9865,60.0046,59.9775,59.9775,5919.0
2016-07-06 13:30:00,66.42,66.45,66.41,66.43,9538.0,59.9955,60.0226,59.9865,60.0046,9538.0
2016-07-06 13:35:00,66.44,66.45,66.4,66.41,14705.0,60.0136,60.0226,59.9775,59.9865,14705.0
2016-07-06 13:40:00,66.4,66.44,66.28,66.3,17555.0,59.9775,60.0136,59.8691,59.8872,17555.0
2016-07-06 13:45:00,66.3,66.38,66.3,66.34,7861.0,59.8872,59.9594,59.8872,59.9233,7861.0
2016-07-06 13:50:00,66.33,66.41,66.29,66.32,22866.0,59.9142,59.9865,59.8781,59.9052,22866.0
2016-07-06 13:55:00,66.32,66.38,66.3,66.34,11096.0,59.9052,59.9594,59.8872,59.9233,11096.0
2016-07-06 14:00:00,66.35,66.41,66.26,66.34,31083.0,59.9323,59.9865,59.851,59.9233,31083.0
2016-07-06 14:05:00,66.35,66.45,66.33,66.38,16501.0,59.9323,60.0226,59.9142,59.9594,16501.0
2016-07-06 14:10:00,66.4,66.42,66.17,66.19,60913.0,59.9775,59.9955,59.7697,59.7878,60913.0
2016-07-06 14:15:00,66.19,66.35,66.13,66.35,29791.0,59.7878,59.9323,59.7336,59.9323,29791.0
2016-07-06 14:20:00,66.34,66.37,66.19,66.22,48358.0,59.9233,59.9504,59.7878,59.8149,48358.0
2016-07-06 14:25:00,66.21,66.25,66.06,66.12,47658.0,59.8059,59.842,59.6704,59.7246,47658.0
2016-07-06 14:30:00,66.12,66.21,66.12,66.18,24681.0,59.7246,59.8059,59.7246,59.7788,24681.0
2016-07-06 14:35:00,66.19,66.25,66.15,66.24,29623.0,59.7878,59.842,59.7517,59.833,29623.0
2016-07-06 14:40:00,66.24,66.26,66.14,66.15,18190.0,59.833,59.851,59.7426,59.7517,18190.0
2016-07-06 14:45:00,66.15,66.17,66.06,66.09,26364.0,59.7517,59.7697,59.6704,59.6975,26364.0
2016-07-06 14:50:00,66.09,66.17,66.07,66.17,20630.0,59.6975,59.7697,59.6794,59.7697,20630.0
2016-07-06 14:55:00,66.18,66.25,66.18,66.25,13401.0,59.7788,59.842,59.7788,59.842,13401.0
2016-07-06 15:00:00,66.25,66.3,66.25,66.29,16085.0,59.842,59.8872,59.842,59.8781,16085.0
2016-07-06 15:05:00,66.29,66.41,66.28,66.39,29278.0,59.8781,59.9865,59.8691,59.9684,29278.0
2016-07-06 15:10:00,66.38,66.47,66.36,66.38,19463.0,59.9594,60.0407,59.9413,59.9594,19463.0
2016-07-06 15:15:00,66.37,66.43,66.37,66.39,22633.0,59.9504,60.0046,59.9504,59.9684,22633.0
2016-07-06 15:20:00,66.4,66.4,66.25,66.26,18762.0,59.9775,59.9775,59.842,59.851,18762.0
2016-07-06 15:25:00,66.26,66.35,66.21,66.34,33676.0,59.851,59.9323,59.8059,59.9233,33676.0
2016-07-06 15:30:00,66.33,66.39,66.32,66.34,37325.0,59.9142,59.9684,59.9052,59.9233,37325.0
2016-07-06 15:35:00,66.34,66.39,66.32,66.34,38080.0,59.9233,59.9684,59.9052,59.9233,38080.0
2016-07-06 15:40:00,66.34,66.41,66.32,66.37,60389.0,59.9233,59.9865,59.9052,59.9504,60389.0
2016-07-06 15:45:00,66.37,66.37,66.21,66.23,46892.0,59.9504,59.9504,59.8059,59.8239,46892.0
2016-07-06 15:50:00,66.22,66.31,66.22,66.3,91261.0,59.8149,59.8962,59.8149,59.8872,91261.0
2016-07-06 15:55:00,66.32,66.42,66.27,66.39,245967.0,59.9052,59.9955,59.8601,59.9684,245967.0
2016-07-07 09:30:00,66.5,67.09,66.5,67.0,34502.0,60.0678,60.6007,60.0678,60.5194,34502.0
2016-07-07 09:35:00,67.0,67.02,66.87,66.93,36903.0,60.5194,60.5375,60.402,60.4562,36903.0
2016-07-07 09:40:00,66.9,67.03,66.7,66.78,88710.0,60.4291,60.5465,60.2485,60.3207,88710.0
2016-07-07 09:45:00,66.78,66.88,66.71,66.82,20150.0,60.3207,60.4111,60.2575,60.3569,20150.0
2016-07-07 09:50:00,66.87,67.02,66.82,67.0,33781.0,60.402,60.5375,60.3569,60.5194,33781.0
2016-07-07 09:55:00,67.0,67.01,66.77,66.81,16865.0,60.5194,60.5285,60.3117,60.3478,16865.0
2016-07-07 10:00:00,66.82,66.91,66.73,66.73,23565.0,60.3569,60.4381,60.2756,60.2756,23565.0
2016-07-07 10:05:00,66.74,66.89,66.74,66.82,16461.0,60.2846,60.4201,60.2846,60.3569,16461.0
2016-07-07 10:10:00,66.82,67.04,66.81,67.04,20426.0,60.3569,60.5556,60.3478,60.5556,20426.0
2016-07-07 10:15:00,67.05,67.34,67.03,67.2,58417.0,60.5646,60.8266,60.5465,60.7001,58417.0
2016-07-07 10:20:00,67.22,67.22,67.02,67.05,27992.0,60.7182,60.7182,60.5375,60.5646,27992.0
2016-07-07 10:25:00,67.05,67.08,66.96,67.01,23587.0,60.5646,60.5917,60.4833,60.5285,23587.0
2016-07-07 10:30:00,67.01,67.01,66.89,66.98,21824.0,60.5285,60.5285,60.4201,60.5014,21824.0
2016-07-07 10:35:00,66.97,66.98,66.91,66.94,14509.0,60.4923,60.5014,60.4381,60.4652,14509.0
2016-07-07 10:40:00,66.94,67.01,66.83,66.84,13623.0,60.4652,60.5285,60.3659,60.3749,13623.0
2016-07-07 10:45:00,66.83,66.86,66.73,66.86,11730.0,60.3659,60.393,60.2756,60.393,11730.0
2016-07-07 10:50:00,66.86,66.89,66.72,66.76,20704.0,60.393,60.4201,60.2665,60.3027,20704.0
2016-07-07 10:55:00,66.75,66.75,66.44,66.44,16325.0,60.2936,60.2936,60.0136,60.0136,16325.0
2016-07-07 11:00:00,66.42,66.47,66.17,66.19,28697.0,59.9955,60.0407,59.7697,59.7878,28697.0
2016-07-07 11:05:00,66.22,66.32,66.19,66.31,20245.0,59.8149,59.9052,59.7878,59.8962,20245.0
2016-07-07 11:10:00,66.32,66.54,66.32,66.49,14876.0,59.9052,60.1039,59.9052,60.0588,14876.0
2016-07-07 11:15:00,66.52,66.61,66.41,66.45,23872.0,60.0859,60.1672,59.9865,60.0226,23872.0
2016-07-07 11:20:00,66.45,66.51,66.41,66.42,20670.0,60.0226,60.0768,59.9865,59.9955,20670.0
2016-07-07 11:25:00,66.42,66.51,66.38,66.49,9571.0,59.9955,60.0768,59.9594,60.0588,9571.0
2016-07-07 11:30:00,66.49,66.5,66.37,66.46,9450.0,60.0588,60.0678,59.9504,60.0317,9450.0
2016-07-07 11:35:00,66.51,66.62,66.51,66.61,13921.0,60.0768,60.1762,60.0768,60.1672,13921.0
2016-07-07 11:40:00,66.6,66.6,66.46,66.48,14670.0,60.1581,60.1581,60.0317,60.0497,14670.0
2016-07-07 11:45:00,66.46,66.46,66.23,66.23,13766.0,60.0317,60.0317,59.8239,59.8239,13766.0
2016-07-07 11:50:00,66.26,66.36,66.24,66.32,9130.0,59.851,59.9413,59.833,59.9052,9130.0
2016-07-07 11:55:00,66.35,66.48,66.32,66.48,7671.0,59.9323,60.0497,59.9052,60.0497,7671.0
2016-07-07 12:00:00,66.49,66.56,66.45,66.55,8207.0,60.0588,60.122,60.0226,60.113,8207.0
2016-07-07 12:05:00,66.56,66.58,66.46,66.5,8555.0,60.122,60.1401,60.0317,60.0678,8555.0
2016-07-07 12:10:00,66.51,66.58,66.51,66.56,6288.0,60.0768,60.1401,60.0768,60.122,6288.0
2016-07-07 12:15:00,66.56,66.58,66.46,66.46,18565.0,60.122,60.1401,60.0317,60.0317,18565.0
2016-07-07 12:20:00,66.47,66.52,66.37,66.4,7520.0,60.0407,60.0859,59.9504,59.9775,7520.0
2016-07-07 12:25:00,66.4,66.44,66.31,66.43,13145.0,59.9775,60.0136,59.8962,60.0046,13145.0
2016-07-07 12:30:00,66.45,66.49,66.4,66.48,6892.0,60.0226,60.0588,59.9775,60.0497,6892.0
2016-07-07 12:35:00,66.49,66.57,66.45,66.5,10847.0,60.0588,60.131,60.0226,60.0678,10847.0
2016-07-07 12:40:00,66.52,66.53,66.46,66.53,6354.0,60.0859,60.0949,60.0317,60.0949,6354.0
2016-07-07 12:45:00,66.51,66.51,66.44,66.5,4006.0,60.0768,60.0768,60.0136,60.0678,4006.0
2016-07-07 12:50:00,66.48,66.49,66.33,66.33,6750.0,60.0497,60.0588,59.9142,59.9142,6750.0
2016-07-07 12:55:00,66.32,66.37,66.15,66.19,13756.0,59.9052,59.9504,59.7517,59.7878,13756.0
2016-07-07 13:00:00,66.18,66.23,66.08,66.12,9329.0,59.7788,59.8239,59.6884,59.7246,9329.0
2016-07-07 13:05:00,66.1,66.18,66.06,66.15,11025.0,59.7065,59.7788,59.6704,59.7517,11025.0
2016-07-07 13:10:00,66.15,66.16,66.1,66.1,7116.0,59.7517,59.7607,59.7065,59.7065,7116.0
2016-07-07 13:15:00,66.08,66.23,66.06,66.23,7046.0,59.6884,59.8239,59.6704,59.8239,7046.0
2016-07-07 13:20:00,66.23,66.23,66.09,66.11,8422.0,59.8239,59.8239,59.6975,59.7155,8422.0
2016-07-07 13:25:00,66.1,66.25,66.1,66.2,7275.0,59.7065,59.842,59.7065,59.7968,7275.0
2016-07-07 13:30:00,66.2,66.3,66.2,66.28,7276.0,59.7968,59.8872,59.7968,59.8691,7276.0
2016-07-07 13:35:00,66.28,66.3,66.16,66.16,10710.0,59.8691,59.8872,59.7607,59.7607,10710.0
2016-07-07 13:40:00,66.17,66.21,66.08,66.12,9839.0,59.7697,59.8059,59.6884,59.7246,9839.0
2016-07-07 13:45:00,66.1,66.11,65.98,66.05,12599.0,59.7065,59.7155,59.5981,59.6613,12599.0
2016-07-07 13:50:00,66.04,66.05,65.97,66.0,9546.0,59.6523,59.6613,59.5891,59.6162,9546.0
2016-07-07 13:55:00,66.0,66.09,66.0,66.02,7961.0,59.6162,59.6975,59.6162,59.6342,7961.0
2016-07-07 14:00:00,66.03,66.1,66.01,66.1,11194.0,59.6433,59.7065,59.6252,59.7065,11194.0
2016-07-07 14:05:00,66.12,66.12,65.92,65.92,12607.0,59.7246,59.7246,59.5439,59.5439,12607.0
2016-07-07 14:10:00,65.9,65.9,65.7,65.71,17119.0,59.5258,59.5258,59.3452,59.3542,17119.0
2016-07-07 14:15:00,65.75,65.91,65.75,65.83,12706.0,59.3903,59.5349,59.3903,59.4626,12706.0
2016-07-07 14:20:00,65.83,65.97,65.81,65.89,7682.0,59.4626,59.5891,59.4445,59.5168,7682.0
2016-07-07 14:25:00,65.89,65.99,65.89,65.91,8832.0,59.5168,59.6071,59.5168,59.5349,8832.0
2016-07-07 14:30:00,65.93,66.0,65.9,65.92,8280.0,59.5529,59.6162,59.5258,59.5439,8280.0
2016-07-07 14:35:00,65.89,65.98,65.88,65.9,8265.0,59.5168,59.5981,59.5078,59.5258,8265.0
2016-07-07 14:40:00,65.9,65.97,65.89,65.91,12056.0,59.5258,59.5891,59.5168,59.5349,12056.0
2016-07-07 14:45:00,65.92,66.08,65.92,66.06,12854.0,59.5439,59.6884,59.5439,59.6704,12854.0
2016-07-07 14:50:00,66.07,66.1,65.93,66.05,19052.0,59.6794,59.7065,59.5529,59.6613,19052.0
2016-07-07 14:55:00,66.07,66.11,66.02,66.08,11374.0,59.6794,59.7155,59.6342,59.6884,11374.0
2016-07-07 15:00:00,66.07,66.19,66.03,66.15,28392.0,59.6794,59.7878,59.6433,59.7517,28392.0
2016-07-07 15:05:00,66.15,66.3,66.13,66.3,11714.0,59.7517,59.8872,59.7336,59.8872,11714.0
2016-07-07 15:10:00,66.28,66.38,66.28,66.38,12243.0,59.8691,59.9594,59.8691,59.9594,12243.0
2016-07-07 15:15:00,66.4,66.48,66.35,66.48,15130.0,59.9775,60.0497,59.9323,60.0497,15130.0
2016-07-07 15:20:00,66.5,66.5,66.39,66.42,16923.0,60.0678,60.0678,59.9684,59.9955,16923.0
2016-07-07 15:25:00,66.42,66.49,66.39,66.49,20657.0,59.9955,60.0588,59.9684,60.0588,20657.0
2016-07-07 15:30:00,66.49,66.66,66.45,66.64,19957.0,60.0588,60.2123,60.0226,60.1943,19957.0
2016-07-07 15:35:00,66.6,66.75,66.6,66.74,25032.0,60.1581,60.2936,60.1581,60.2846,25032.0
2016-07-07 15:40:00,66.74,66.75,66.61,66.69,40984.0,60.2846,60.2936,60.1672,60.2394,40984.0
2016-07-07 15:45:00,66.68,66.75,66.67,66.72,29288.0,60.2304,60.2936,60.2214,60.2665,29288.0
2016-07-07 15:50:00,66.73,66.75,66.66,66.75,51652.0,60.2756,60.2936,60.2123,60.2936,51652.0
2016-07-07 15:55:00,66.73,66.83,66.68,66.77,151632.0,60.2756,60.3659,60.2304,60.3117,151632.0
2016-07-08 09:30:00,67.44,67.99,67.44,67.79,60527.0,60.9169,61.4137,60.9169,61.233,60527.0
2016-07-08 09:35:00,67.72,68.13,67.72,67.83,81337.0,61.1698,61.5401,61.1698,61.2692,81337.0
2016-07-08 09:40:00,67.83,68.2,67.82,68.0,34780.0,61.2692,61.6034,61.2601,61.4227,34780.0
2016-07-08 09:45:00,67.98,68.18,67.97,68.14,31362.0,61.4047,61.5853,61.3956,61.5492,31362.0
2016-07-08 09:50:00,68.16,68.18,68.05,68.07,29029.0,61.5672,61.5853,61.4679,61.4859,29029.0
2016-07-08 09:55:00,68.09,68.14,67.83,67.93,46288.0,61.504,61.5492,61.2692,61.3595,46288.0
2016-07-08 10:00:00,67.99,68.07,67.88,68.07,23771.0,61.4137,61.4859,61.3143,61.4859,23771.0
2016-07-08 10:05:00,68.1,68.19,68.06,68.14,13412.0,61.513,61.5943,61.4769,61.5492,13412.0
2016-07-08 10:10:00,68.14,68.44,68.12,68.38,45327.0,61.5492,61.8202,61.5311,61.766,45327.0
2016-07-08 10:15:00,68.37,68.37,68.1,68.12,10688.0,61.7569,61.7569,61.513,61.5311,10688.0
2016-07-08 10:20:00,68.09,68.3,67.96,68.3,17139.0,61.504,61.6937,61.3866,61.6937,17139.0
2016-07-08 10:25:00,68.28,68.34,68.21,68.34,10052.0,61.6756,61.7298,61.6124,61.7298,10052.0
2016-07-08 10:30:00,68.33,68.51,68.33,68.46,20188.0,61.7208,61.8834,61.7208,61.8382,20188.0
2016-07-08 10:35:00,68.49,68.74,68.49,68.69,23893.0,61.8653,62.0911,61.8653,62.046,23893.0
2016-07-08 10:40:00,68.67,68.79,68.67,68.79,29899.0,62.0279,62.1363,62.0279,62.1363,29899.0
2016-07-08 10:45:00,68.8,68.95,68.76,68.86,36993.0,62.1453,62.2808,62.1092,62.1995,36993.0
2016-07-08 10:50:00,68.85,68.86,68.57,68.57,38081.0,62.1905,62.1995,61.9376,61.9376,38081.0
2016-07-08 10:55:00,68.56,68.66,68.56,68.62,11339.0,61.9286,62.0189,61.9286,61.9827,11339.0
2016-07-08 11:00:00,68.67,68.68,68.49,68.49,20298.0,62.0279,62.0369,61.8653,61.8653,20298.0
2016-07-08 11:05:00,68.47,68.5,68.38,68.4,10000.0,61.8473,61.8744,61.766,61.784,10000.0
2016-07-08 11:10:00,68.4,68.54,68.39,68.5,9534.0,61.784,61.9105,61.775,61.8744,9534.0
2016-07-08 11:15:00,68.53,68.68,68.45,68.67,11600.0,61.9015,62.0369,61.8292,62.0279,11600.0
2016-07-08 11:20:00,68.7,68.82,68.67,68.74,16867.0,62.055,62.1634,62.0279,62.0911,16867.0
2016-07-08 11:25:00,68.73,68.97,68.73,68.89,26382.0,62.0821,62.2989,62.0821,62.2266,26382.0
2016-07-08 11:30:00,68.9,68.9,68.63,68.65,7572.0,62.2357,62.2357,61.9918,62.0098,7572.0
2016-07-08 11:35:00,68.66,68.67,68.56,68.65,4900.0,62.0189,62.0279,61.9286,62.0098,4900.0
2016-07-08 11:40:00,68.65,68.68,68.59,68.6,4928.0,62.0098,62.0369,61.9557,61.9647,4928.0
2016-07-08 11:45:00,68.56,68.66,68.52,68.58,4476.0,61.9286,62.0189,61.8924,61.9466,4476.0
2016-07-08 11:50:00,68.57,68.57,68.46,68.53,13026.0,61.9376,61.9376,61.8382,61.9015,13026.0
2016-07-08 11:55:00,68.55,68.59,68.47,68.49,9417.0,61.9195,61.9557,61.8473,61.8653,9417.0
2016-07-08 12:00:00,68.5,68.5,68.4,68.43,4914.0,61.8744,61.8744,61.784,61.8111,4914.0
2016-07-08 12:05:00,68.39,68.53,68.36,68.5,4670.0,61.775,61.9015,61.7479,61.8744,4670.0
2016-07-08 12:10:00,68.51,68.56,68.49,68.54,2935.0,61.8834,61.9286,61.8653,61.9105,2935.0
2016-07-08 12:15:00,68.52,68.63,68.52,68.59,7871.0,61.8924,61.9918,61.8924,61.9557,7871.0
2016-07-08 12:20:00,68.62,68.65,68.5,68.59,16717.0,61.9827,62.0098,61.8744,61.9557,16717.0
2016-07-08 12:25:00,68.55,68.61,68.54,68.58,4880.0,61.9195,61.9737,61.9105,61.9466,4880.0
2016-07-08 12:30:00,68.54,68.56,68.44,68.51,4300.0,61.9105,61.9286,61.8202,61.8834,4300.0
2016-07-08 12:35:00,68.51,68.53,68.47,68.51,3945.0,61.8834,61.9015,61.8473,61.8834,3945.0
2016-07-08 12:40:00,68.49,68.59,68.49,68.53,4782.0,61.8653,61.9557,61.8653,61.9015,4782.0
2016-07-08 12:45:00,68.55,68.55,68.46,68.49,3049.0,61.9195,61.9195,61.8382,61.8653,3049.0
2016-07-08 12:50:00,68.47,68.55,68.46,68.54,5800.0,61.8473,61.9195,61.8382,61.9105,5800.0
2016-07-08 12:55:00,68.55,68.66,68.55,68.66,11090.0,61.9195,62.0189,61.9195,62.0189,11090.0
2016-07-08 13:00:00,68.67,68.71,68.64,68.66,12747.0,62.0279,62.064,62.0008,62.0189,12747.0
2016-07-08 13:05:00,68.68,68.74,68.65,68.72,10000.0,62.0369,62.0911,62.0098,62.0731,10000.0
2016-07-08 13:10:00,68.74,68.81,68.72,68.77,18700.0,62.0911,62.1544,62.0731,62.1182,18700.0
2016-07-08 13:15:00,68.77,68.77,68.64,68.66,4600.0,62.1182,62.1182,62.0008,62.0189,4600.0
2016-07-08 13:20:00,68.67,68.68,68.58,68.63,5421.0,62.0279,62.0369,61.9466,61.9918,5421.0
2016-07-08 13:25:00,68.6,68.68,68.57,68.65,5558.0,61.9647,62.0369,61.9376,62.0098,5558.0
2016-07-08 13:30:00,68.65,68.67,68.56,68.59,8035.0,62.0098,62.0279,61.9286,61.9557,8035.0
2016-07-08 13:35:00,68.58,68.58,68.48,68.5,9512.0,61.9466,61.9466,61.8563,61.8744,9512.0
2016-07-08 13:40:00,68.48,68.52,68.45,68.46,8300.0,61.8563,61.8924,61.8292,61.8382,8300.0
2016-07-08 13:45:00,68.45,68.45,68.36,68.37,5201.0,61.8292,61.8292,61.7479,61.7569,5201.0
2016-07-08 13:50:00,68.37,68.4,68.33,68.35,7681.0,61.7569,61.784,61.7208,61.7389,7681.0
2016-07-08 13:55:00,68.33,68.42,68.32,68.41,11876.0,61.7208,61.8021,61.7118,61.7931,11876.0
2016-07-08 14:00:00,68.41,68.51,68.41,68.51,10064.0,61.7931,61.8834,61.7931,61.8834,10064.0
2016-07-08 14:05:00,68.5,68.51,68.47,68.5,7943.0,61.8744,61.8834,61.8473,61.8744,7943.0
2016-07-08 14:10:00,68.51,68.55,68.5,68.55,14919.0,61.8834,61.9195,61.8744,61.9195,14919.0
2016-07-08 14:15:00,68.53,68.58,68.51,68.56,4156.0,61.9015,61.9466,61.8834,61.9286,4156.0
2016-07-08 14:20:00,68.56,68.6,68.54,68.54,6860.0,61.9286,61.9647,61.9105,61.9105,6860.0
2016-07-08 14:25:00,68.54,68.54,68.47,68.52,7458.0,61.9105,61.9105,61.8473,61.8924,7458.0
2016-07-08 14:30:00,68.52,68.67,68.5,68.65,7788.0,61.8924,62.0279,61.8744,62.0098,7788.0
2016-07-08 14:35:00,68.65,68.65,68.56,68.57,7300.0,62.0098,62.0098,61.9286,61.9376,7300.0
2016-07-08 14:40:00,68.54,68.66,68.53,68.59,18380.0,61.9105,62.0189,61.9015,61.9557,18380.0
2016-07-08 14:45:00,68.58,68.58,68.48,68.53,14306.0,61.9466,61.9466,61.8563,61.9015,14306.0
2016-07-08 14:50:00,68.5,68.6,68.48,68.59,9564.0,61.8744,61.9647,61.8563,61.9557,9564.0
2016-07-08 14:55:00,68.59,68.6,68.48,68.48,3001.0,61.9557,61.9647,61.8563,61.8563,3001.0
2016-07-08 15:00:00,68.46,68.49,68.38,68.39,9822.0,61.8382,61.8653,61.766,61.775,9822.0
2016-07-08 15:05:00,68.39,68.39,68.31,68.35,14833.0,61.775,61.775,61.7027,61.7389,14833.0
2016-07-08 15:10:00,68.37,68.46,68.34,68.44,11991.0,61.7569,61.8382,61.7298,61.8202,11991.0
2016-07-08 15:15:00,68.44,68.45,68.41,68.41,7300.0,61.8202,61.8292,61.7931,61.7931,7300.0
2016-07-08 15:20:00,68.4,68.42,68.34,68.36,14369.0,61.784,61.8021,61.7298,61.7479,14369.0
2016-07-08 15:25:00,68.36,68.39,68.31,68.31,14256.0,61.7479,61.775,61.7027,61.7027,14256.0
2016-07-08 15:30:00,68.3,68.38,68.3,68.38,36184.0,61.6937,61.766,61.6937,61.766,36184.0
2016-07-08 15:35:00,68.37,68.42,68.31,68.39,26017.0,61.7569,61.8021,61.7027,61.775,26017.0
2016-07-08 15:40:00,68.38,68.39,68.29,68.33,20085.0,61.766,61.775,61.6847,61.7208,20085.0
2016-07-08 15:45:00,68.32,68.33,68.27,68.28,29763.0,61.7118,61.7208,61.6666,61.6756,29763.0
2016-07-08 15:50:00,68.28,68.33,68.27,68.33,40109.0,61.6756,61.7208,61.6666,61.7208,40109.0
2016-07-08 15:55:00,68.32,68.42,68.3,68.39,171598.0,61.7118,61.8021,61.6937,61.775,171598.0
2016-07-11 09:30:00,68.72,68.93,68.54,68.89,81204.0,62.0731,62.2628,61.9105,62.2266,81204.0
2016-07-11 09:35:00,68.89,69.32,68.89,68.97,19203.0,62.2266,62.615,62.2266,62.2989,19203.0
2016-07-11 09:40:00,69.03,69.45,68.99,69.08,32784.0,62.3531,62.7325,62.317,62.3983,32784.0
2016-07-11 09:45:00,69.1,69.34,69.03,69.17,12534.0,62.4163,62.6331,62.3531,62.4796,12534.0
2016-07-11 09:50:00,69.16,69.24,69.04,69.17,10813.0,62.4705,62.5428,62.3621,62.4796,10813.0
2016-07-11 09:55:00,69.16,69.19,69.0,69.05,9727.0,62.4705,62.4976,62.326,62.3712,9727.0
2016-07-11 10:00:00,69.07,69.13,68.98,69.07,11888.0,62.3892,62.4434,62.3079,62.3892,11888.0
2016-07-11 10:05:00,69.06,69.19,69.03,69.18,11282.0,62.3802,62.4976,62.3531,62.4886,11282.0
2016-07-11 10:10:00,69.16,69.2,69.02,69.05,10044.0,62.4705,62.5066,62.3441,62.3712,10044.0
2016-07-11 10:15:00,69.07,69.23,69.07,69.22,20032.0,62.3892,62.5337,62.3892,62.5247,20032.0
2016-07-11 10:20:00,69.22,69.31,69.14,69.16,15314.0,62.5247,62.606,62.4525,62.4705,15314.0
2016-07-11 10:25:00,69.16,69.22,69.11,69.17,10151.0,62.4705,62.5247,62.4254,62.4796,10151.0
2016-07-11 10:30:00,69.18,69.26,69.18,69.24,19587.0,62.4886,62.5608,62.4886,62.5428,19587.0
2016-07-11 10:35:00,69.26,69.3,69.24,69.29,6592.0,62.5608,62.597,62.5428,62.5879,6592.0
2016-07-11 10:40:00,69.29,69.31,69.18,69.25,13104.0,62.5879,62.606,62.4886,62.5518,13104.0
2016-07-11 10:45:00,69.28,69.29,69.18,69.23,13582.0,62.5789,62.5879,62.4886,62.5337,13582.0
2016-07-11 10:50:00,69.24,69.29,69.21,69.22,9598.0,62.5428,62.5879,62.5157,62.5247,9598.0
2016-07-11 10:55:00,69.2,69.34,69.18,69.27,15404.0,62.5066,62.6331,62.4886,62.5699,15404.0
2016-07-11 11:00:00,69.27,69.42,69.27,69.39,20923.0,62.5699,62.7054,62.5699,62.6783,20923.0
2016-07-11 11:05:00,69.41,69.6,69.41,69.46,33887.0,62.6963,62.868,62.6963,62.7415,33887.0
2016-07-11 11:10:00,69.45,69.54,69.4,69.49,17178.0,62.7325,62.8138,62.6873,62.7686,17178.0
2016-07-11 11:15:00,69.48,69.49,69.41,69.44,10655.0,62.7596,62.7686,62.6963,62.7234,10655.0
2016-07-11 11:20:00,69.43,69.49,69.42,69.45,6326.0,62.7144,62.7686,62.7054,62.7325,6326.0
2016-07-11 11:25:00,69.42,69.48,69.41,69.45,6370.0,62.7054,62.7596,62.6963,62.7325,6370.0
2016-07-11 11:30:00,69.46,69.5,69.43,69.49,6851.0,62.7415,62.7776,62.7144,62.7686,6851.0
2016-07-11 11:35:00,69.51,69.51,69.39,69.44,7686.0,62.7867,62.7867,62.6783,62.7234,7686.0
2016-07-11 11:40:00,69.43,69.49,69.42,69.43,6254.0,62.7144,62.7686,62.7054,62.7144,6254.0
2016-07-11 11:45:00,69.43,69.43,69.36,69.39,4805.0,62.7144,62.7144,62.6512,62.6783,4805.0
2016-07-11 11:50:00,69.41,69.42,69.37,69.42,7403.0,62.6963,62.7054,62.6602,62.7054,7403.0
2016-07-11 11:55:00,69.43,69.45,69.38,69.38,3206.0,62.7144,62.7325,62.6692,62.6692,3206.0
2016-07-11 12:00:00,69.4,69.41,69.33,69.33,5814.0,62.6873,62.6963,62.6241,62.6241,5814.0
2016-07-11 12:05:00,69.32,69.36,69.29,69.32,5040.0,62.615,62.6512,62.5879,62.615,5040.0
2016-07-11 12:10:00,69.31,69.31,69.24,69.25,5730.0,62.606,62.606,62.5428,62.5518,5730.0
2016-07-11 12:15:00,69.26,69.34,69.24,69.34,3152.0,62.5608,62.6331,62.5428,62.6331,3152.0
2016-07-11 12:20:00,69.32,69.32,69.3,69.32,4756.0,62.615,62.615,62.597,62.615,4756.0
2016-07-11 12:25:00,69.34,69.41,69.31,69.38,7147.0,62.6331,62.6963,62.606,62.6692,7147.0
2016-07-11 12:30:00,69.4,69.45,69.4,69.41,8088.0,62.6873,62.7325,62.6873,62.6963,8088.0
2016-07-11 12:35:00,69.43,69.48,69.41,69.47,3396.0,62.7144,62.7596,62.6963,62.7505,3396.0
2016-07-11 12:40:00,69.46,69.48,69.42,69.45,3151.0,62.7415,62.7596,62.7054,62.7325,3151.0
2016-07-11 12:45:00,69.45,69.45,69.4,69.4,2213.0,62.7325,62.7325,62.6873,62.6873,2213.0
2016-07-11 12:50:00,69.42,69.44,69.4,69.41,8987.0,62.7054,62.7234,62.6873,62.6963,8987.0
2016-07-11 12:55:00,69.4,69.44,69.39,69.43,6905.0,62.6873,62.7234,62.6783,62.7144,6905.0
2016-07-11 13:00:00,69.43,69.47,69.4,69.4,4952.0,62.7144,62.7505,62.6873,62.6873,4952.0
2016-07-11 13:05:00,69.4,69.41,69.37,69.37,2902.0,62.6873,62.6963,62.6602,62.6602,2902.0
2016-07-11 13:10:00,69.38,69.39,69.32,69.34,3767.0,62.6692,62.6783,62.615,62.6331,3767.0
2016-07-11 13:15:00,69.34,69.36,69.33,69.35,5618.0,62.6331,62.6512,62.6241,62.6421,5618.0
2016-07-11 13:20:00,69.36,69.37,69.32,69.35,13155.0,62.6512,62.6602,62.615,62.6421,13155.0
2016-07-11 13:25:00,69.34,69.37,69.32,69.37,8420.0,62.6331,62.6602,62.615,62.6602,8420.0
2016-07-11 13:30:00,69.37,69.37,69.3,69.3,2955.0,62.6602,62.6602,62.597,62.597,2955.0
2016-07-11 13:35:00,69.29,69.31,69.27,69.28,5598.0,62.5879,62.606,62.5699,62.5789,5598.0
2016-07-11 13:40:00,69.28,69.33,69.27,69.33,5270.0,62.5789,62.6241,62.5699,62.6241,5270.0
2016-07-11 13:45:00,69.34,69.36,69.29,69.36,6594.0,62.6331,62.6512,62.5879,62.6512,6594.0
2016-07-11 13:50:00,69.35,69.4,69.34,69.38,6764.0,62.6421,62.6873,62.6331,62.6692,6764.0
2016-07-11 13:55:00,69.37,69.41,69.35,69.35,10505.0,62.6602,62.6963,62.6421,62.6421,10505.0
2016-07-11 14:00:00,69.35,69.35,69.31,69.34,6236.0,62.6421,62.6421,62.606,62.6331,6236.0
2016-07-11 14:05:00,69.34,69.39,69.33,69.39,7373.0,62.6331,62.6783,62.6241,62.6783,7373.0
2016-07-11 14:10:00,69.39,69.41,69.37,69.4,8843.0,62.6783,62.6963,62.6602,62.6873,8843.0
2016-07-11 14:15:00,69.41,69.43,69.35,69.38,8203.0,62.6963,62.7144,62.6421,62.6692,8203.0
2016-07-11 14:20:00,69.39,69.43,69.39,69.42,7194.0,62.6783,62.7144,62.6783,62.7054,7194.0
2016-07-11 14:25:00,69.42,69.48,69.42,69.47,8670.0,62.7054,62.7596,62.7054,62.7505,8670.0
2016-07-11 14:30:00,69.48,69.49,69.46,69.48,2201.0,62.7596,62.7686,62.7415,62.7596,2201.0
2016-07-11 14:35:00,69.48,69.49,69.46,69.48,9395.0,62.7596,62.7686,62.7415,62.7596,9395.0
2016-07-11 14:40:00,69.47,69.51,69.46,69.5,8355.0,62.7505,62.7867,62.7415,62.7776,8355.0
2016-07-11 14:45:00,69.5,69.5,69.47,69.49,7965.0,62.7776,62.7776,62.7505,62.7686,7965.0
2016-07-11 14:50:00,69.48,69.48,69.44,69.46,7369.0,62.7596,62.7596,62.7234,62.7415,7369.0
2016-07-11 14:55:00,69.45,69.47,69.43,69.44,5975.0,62.7325,62.7505,62.7144,62.7234,5975.0
2016-07-11 15:00:00,69.45,69.55,69.45,69.54,5805.0,62.7325,62.8228,62.7325,62.8138,5805.0
2016-07-11 15:05:00,69.53,69.58,69.53,69.58,8000.0,62.8047,62.8499,62.8047,62.8499,8000.0
2016-07-11 15:10:00,69.59,69.63,69.58,69.6,13713.0,62.8589,62.8951,62.8499,62.868,13713.0
2016-07-11 15:15:00,69.6,69.6,69.56,69.58,13533.0,62.868,62.868,62.8318,62.8499,13533.0
2016-07-11 15:20:00,69.57,69.58,69.54,69.54,8616.0,62.8409,62.8499,62.8138,62.8138,8616.0
2016-07-11 15:25:00,69.55,69.56,69.49,69.51,18712.0,62.8228,62.8318,62.7686,62.7867,18712.0
2016-07-11 15:30:00,69.49,69.51,69.45,69.46,15890.0,62.7686,62.7867,62.7325,62.7415,15890.0
2016-07-11 15:35:00,69.46,69.51,69.45,69.5,22633.0,62.7415,62.7867,62.7325,62.7776,22633.0
2016-07-11 15:40:00,69.51,69.56,69.49,69.55,31449.0,62.7867,62.8318,62.7686,62.8228,31449.0
2016-07-11 15:45:00,69.55,69.59,69.55,69.58,37143.0,62.8228,62.8589,62.8228,62.8499,37143.0
2016-07-11 15:50:00,69.59,69.6,69.55,69.59,46635.0,62.8589,62.868,62.8228,62.8589,46635.0
2016-07-11 15:55:00,69.59,69.61,69.54,69.56,108321.0,62.8589,62.877,62.8138,62.8318,108321.0
2016-07-12 09:30:00,70.49,71.97,70.3,71.82,120334.0,63.6719,65.0087,63.5003,64.8732,120334.0
2016-07-12 09:35:00,71.63,71.99,71.6,71.63,57496.0,64.7016,65.0268,64.6745,64.7016,57496.0
2016-07-12 09:40:00,71.58,71.69,71.41,71.41,50132.0,64.6564,64.7558,64.5029,64.5029,50132.0
2016-07-12 09:45:00,71.43,71.79,71.43,71.72,84989.0,64.521,64.8461,64.521,64.7829,84989.0
2016-07-12 09:50:00,71.74,72.17,71.63,72.14,60763.0,64.801,65.1894,64.7016,65.1623,60763.0
2016-07-12 09:55:00,72.16,72.33,72.11,72.27,58296.0,65.1803,65.3339,65.1352,65.2797,58296.0
2016-07-12 10:00:00,72.3,72.33,71.99,72.09,61179.0,65.3068,65.3339,65.0268,65.1171,61179.0
2016-07-12 10:05:00,72.08,72.21,71.89,71.99,97704.0,65.1081,65.2255,64.9365,65.0268,97704.0
2016-07-12 10:10:00,72.0,72.26,72.0,72.21,47225.0,65.0358,65.2707,65.0358,65.2255,47225.0
2016-07-12 10:15:00,72.2,72.56,72.19,72.44,90019.0,65.2165,65.5417,65.2074,65.4333,90019.0
2016-07-12 10:20:00,72.45,72.59,72.4,72.46,37584.0,65.4423,65.5688,65.3971,65.4513,37584.0
2016-07-12 10:25:00,72.46,72.52,72.31,72.41,34201.0,65.4513,65.5055,65.3158,65.4062,34201.0
2016-07-12 10:30:00,72.41,72.44,72.3,72.34,40110.0,65.4062,65.4333,65.3068,65.3429,40110.0
2016-07-12 10:35:00,72.34,72.45,72.29,72.44,47080.0,65.3429,65.4423,65.2978,65.4333,47080.0
2016-07-12 10:40:00,72.45,72.61,72.45,72.59,32919.0,65.4423,65.5868,65.4423,65.5688,32919.0
2016-07-12 10:45:00,72.58,72.61,72.52,72.55,28139.0,65.5597,65.5868,65.5055,65.5326,28139.0
2016-07-12 10:50:00,72.55,72.57,72.45,72.55,23684.0,65.5326,65.5507,65.4423,65.5326,23684.0
2016-07-12 10:55:00,72.53,72.55,72.41,72.41,19044.0,65.5146,65.5326,65.4062,65.4062,19044.0
2016-07-12 11:00:00,72.43,72.44,72.34,72.4,24236.0,65.4242,65.4333,65.3429,65.3971,24236.0
2016-07-12 11:05:00,72.38,72.47,72.35,72.37,22065.0,65.3791,65.4604,65.352,65.37,22065.0
2016-07-12 11:10:00,72.37,72.38,72.34,72.34,20281.0,65.37,65.3791,65.3429,65.3429,20281.0
2016-07-12 11:15:00,72.35,72.5,72.33,72.48,28818.0,65.352,65.4875,65.3339,65.4694,28818.0
2016-07-12 11:20:00,72.48,72.64,72.48,72.64,29827.0,65.4694,65.6139,65.4694,65.6139,29827.0
2016-07-12 11:25:00,72.65,72.68,72.62,72.66,31938.0,65.6229,65.65,65.5959,65.632,31938.0
2016-07-12 11:30:00,72.68,72.69,72.63,72.68,33901.0,65.65,65.6591,65.6049,65.65,33901.0
2016-07-12 11:35:00,72.68,72.69,72.64,72.68,24323.0,65.65,65.6591,65.6139,65.65,24323.0
2016-07-12 11:40:00,72.68,72.69,72.52,72.53,45732.0,65.65,65.6591,65.5055,65.5146,45732.0
2016-07-12 11:45:00,72.52,72.7,72.51,72.69,31798.0,65.5055,65.6681,65.4965,65.6591,31798.0
2016-07-12 11:50:00,72.68,72.69,72.48,72.48,17355.0,65.65,65.6591,65.4694,65.4694,17355.0
2016-07-12 11:55:00,72.47,72.54,72.42,72.52,23864.0,65.4604,65.5236,65.4152,65.5055,23864.0
2016-07-12 12:00:00,72.49,72.5,72.41,72.44,11499.0,65.4784,65.4875,65.4062,65.4333,11499.0
2016-07-12 12:05:00,72.44,72.6,72.43,72.55,20287.0,65.4333,65.5778,65.4242,65.5326,20287.0
2016-07-12 12:10:00,72.54,72.6,72.47,72.49,13870.0,65.5236,65.5778,65.4604,65.4784,13870.0
2016-07-12 12:15:00,72.5,72.51,72.42,72.47,14914.0,65.4875,65.4965,65.4152,65.4604,14914.0
2016-07-12 12:20:00,72.46,72.5,72.42,72.48,24475.0,65.4513,65.4875,65.4152,65.4694,24475.0
2016-07-12 12:25:00,72.48,72.51,72.43,72.49,17086.0,65.4694,65.4965,65.4242,65.4784,17086.0
2016-07-12 12:30:00,72.5,72.58,72.45,72.55,21992.0,65.4875,65.5597,65.4423,65.5326,21992.0
2016-07-12 12:35:00,72.55,72.56,72.47,72.54,26548.0,65.5326,65.5417,65.4604,65.5236,26548.0
2016-07-12 12:40:00,72.53,72.59,72.52,72.57,22248.0,65.5146,65.5688,65.5055,65.5507,22248.0
2016-07-12 12:45:00,72.56,72.61,72.53,72.61,23062.0,65.5417,65.5868,65.5146,65.5868,23062.0
2016-07-12 12:50:00,72.61,72.69,72.6,72.64,16371.0,65.5868,65.6591,65.5778,65.6139,16371.0
2016-07-12 12:55:00,72.63,72.64,72.44,72.49,21952.0,65.6049,65.6139,65.4333,65.4784,21952.0
2016-07-12 13:00:00,72.47,72.52,72.42,72.43,14401.0,65.4604,65.5055,65.4152,65.4242,14401.0
2016-07-12 13:05:00,72.43,72.5,72.43,72.46,8950.0,65.4242,65.4875,65.4242,65.4513,8950.0
2016-07-12 13:10:00,72.46,72.49,72.42,72.48,13689.0,65.4513,65.4784,65.4152,65.4694,13689.0
2016-07-12 13:15:00,72.49,72.59,72.49,72.58,16881.0,65.4784,65.5688,65.4784,65.5597,16881.0
2016-07-12 13:20:00,72.58,72.65,72.58,72.65,20723.0,65.5597,65.6229,65.5597,65.6229,20723.0
2016-07-12 13:25:00,72.65,72.72,72.63,72.72,25653.0,65.6229,65.6862,65.6049,65.6862,25653.0
2016-07-12 13:30:00,72.72,72.73,72.68,72.7,19721.0,65.6862,65.6952,65.65,65.6681,19721.0
2016-07-12 13:35:00,72.71,72.75,72.69,72.74,30679.0,65.6771,65.7133,65.6591,65.7042,30679.0
2016-07-12 13:40:00,72.75,72.78,72.72,72.76,24433.0,65.7133,65.7404,65.6862,65.7223,24433.0
2016-07-12 13:45:00,72.75,72.78,72.69,72.76,23316.0,65.7133,65.7404,65.6591,65.7223,23316.0
2016-07-12 13:50:00,72.74,72.77,72.7,72.7,17557.0,65.7042,65.7313,65.6681,65.6681,17557.0
2016-07-12 13:55:00,72.7,72.73,72.53,72.55,26973.0,65.6681,65.6952,65.5146,65.5326,26973.0
2016-07-12 14:00:00,72.54,72.68,72.54,72.66,27563.0,65.5236,65.65,65.5236,65.632,27563.0
2016-07-12 14:05:00,72.68,72.77,72.68,72.7,19795.0,65.65,65.7313,65.65,65.6681,19795.0
2016-07-12 14:10:00,72.7,72.79,72.7,72.74,22278.0,65.6681,65.7494,65.6681,65.7042,22278.0
2016-07-12 14:15:00,72.76,72.79,72.7,72.71,16720.0,65.7223,65.7494,65.6681,65.6771,16720.0
2016-07-12 14:20:00,72.69,72.81,72.69,72.79,17730.0,65.6591,65.7675,65.6591,65.7494,17730.0
2016-07-12 14:25:00,72.78,72.81,72.69,72.69,15192.0,65.7404,65.7675,65.6591,65.6591,15192.0
2016-07-12 14:30:00,72.69,72.73,72.63,72.72,22000.0,65.6591,65.6952,65.6049,65.6862,22000.0
2016-07-12 14:35:00,72.71,72.71,72.57,72.58,12905.0,65.6771,65.6771,65.5507,65.5597,12905.0
2016-07-12 14:40:00,72.59,72.64,72.57,72.64,14851.0,65.5688,65.6139,65.5507,65.6139,14851.0
2016-07-12 14:45:00,72.63,72.76,72.61,72.76,21196.0,65.6049,65.7223,65.5868,65.7223,21196.0
2016-07-12 14:50:00,72.76,72.87,72.76,72.81,42452.0,65.7223,65.8217,65.7223,65.7675,42452.0
2016-07-12 14:55:00,72.81,72.83,72.75,72.79,23254.0,65.7675,65.7855,65.7133,65.7494,23254.0
2016-07-12 15:00:00,72.79,72.81,72.74,72.74,31529.0,65.7494,65.7675,65.7042,65.7042,31529.0
2016-07-12 15:05:00,72.74,72.82,72.73,72.77,17507.0,65.7042,65.7765,65.6952,65.7313,17507.0
2016-07-12 15:10:00,72.78,72.84,72.78,72.82,34554.0,65.7404,65.7946,65.7404,65.7765,34554.0
2016-07-12 15:15:00,72.83,72.85,72.77,72.83,21131.0,65.7855,65.8036,65.7313,65.7855,21131.0
2016-07-12 15:20:00,72.85,72.89,72.83,72.89,25838.0,65.8036,65.8397,65.7855,65.8397,25838.0
2016-07-12 15:25:00,72.89,72.99,72.88,72.94,63021.0,65.8397,65.9301,65.8307,65.8849,63021.0
2016-07-12 15:30:00,72.93,72.95,72.84,72.84,48693.0,65.8759,65.8939,65.7946,65.7946,48693.0
2016-07-12 15:35:00,72.84,72.92,72.81,72.9,87415.0,65.7946,65.8668,65.7675,65.8488,87415.0
2016-07-12 15:40:00,72.9,72.92,72.85,72.92,49030.0,65.8488,65.8668,65.8036,65.8668,49030.0
2016-07-12 15:45:00,72.91,72.96,72.87,72.95,67396.0,65.8578,65.903,65.8217,65.8939,67396.0
2016-07-12 15:50:00,72.95,73.0,72.91,72.98,126286.0,65.8939,65.9391,65.8578,65.921,126286.0
2016-07-12 15:55:00,72.97,73.02,72.95,73.0,255402.0,65.912,65.9572,65.8939,65.9391,255402.0
2016-07-13 09:30:00,73.12,73.53,73.0,73.06,41696.0,66.0475,66.4178,65.9391,65.9933,41696.0
2016-07-13 09:35:00,73.07,73.13,72.76,72.76,19987.0,66.0023,66.0565,65.7223,65.7223,19987.0
2016-07-13 09:40:00,72.79,72.85,72.65,72.71,41468.0,65.7494,65.8036,65.6229,65.6771,41468.0
2016-07-13 09:45:00,72.71,72.83,72.46,72.46,22761.0,65.6771,65.7855,65.4513,65.4513,22761.0
2016-07-13 09:50:00,72.49,72.52,72.41,72.47,8795.0,65.4784,65.5055,65.4062,65.4604,8795.0
2016-07-13 09:55:00,72.44,72.58,72.36,72.48,39338.0,65.4333,65.5597,65.361,65.4694,39338.0
2016-07-13 10:00:00,72.46,72.64,72.46,72.54,14422.0,65.4513,65.6139,65.4513,65.5236,14422.0
2016-07-13 10:05:00,72.54,72.6,72.48,72.49,49904.0,65.5236,65.5778,65.4694,65.4784,49904.0
2016-07-13 10:10:00,72.5,72.55,72.45,72.46,28140.0,65.4875,65.5326,65.4423,65.4513,28140.0
2016-07-13 10:15:00,72.47,72.52,72.3,72.3,57612.0,65.4604,65.5055,65.3068,65.3068,57612.0
2016-07-13 10:20:00,72.32,72.35,72.24,72.24,17180.0,65.3249,65.352,65.2526,65.2526,17180.0
2016-07-13 10:25:00,72.22,72.46,72.22,72.41,39660.0,65.2345,65.4513,65.2345,65.4062,39660.0
2016-07-13 10:30:00,72.42,72.49,72.29,72.29,26381.0,65.4152,65.4784,65.2978,65.2978,26381.0
2016-07-13 10:35:00,72.29,72.41,72.29,72.39,11308.0,65.2978,65.4062,65.2978,65.3881,11308.0
2016-07-13 10:40:00,72.4,72.8,72.39,72.8,22196.0,65.3971,65.7584,65.3881,65.7584,22196.0
2016-07-13 10:45:00,72.81,72.84,72.66,72.71,12222.0,65.7675,65.7946,65.632,65.6771,12222.0
2016-07-13 10:50:00,72.72,72.82,72.7,72.7,10300.0,65.6862,65.7765,65.6681,65.6681,10300.0
2016-07-13 10:55:00,72.68,72.76,72.6,72.65,14210.0,65.65,65.7223,65.5778,65.6229,14210.0
2016-07-13 11:00:00,72.67,72.71,72.55,72.63,20496.0,65.641,65.6771,65.5326,65.6049,20496.0
2016-07-13 11:05:00,72.65,72.65,72.46,72.51,10670.0,65.6229,65.6229,65.4513,65.4965,10670.0
2016-07-13 11:10:00,72.53,72.7,72.53,72.55,8698.0,65.5146,65.6681,65.5146,65.5326,8698.0
2016-07-13 11:15:00,72.51,72.54,72.29,72.31,11656.0,65.4965,65.5236,65.2978,65.3158,11656.0
2016-07-13 11:20:00,72.29,72.36,72.25,72.33,16096.0,65.2978,65.361,65.2616,65.3339,16096.0
2016-07-13 11:25:00,72.36,72.36,72.28,72.3,17703.0,65.361,65.361,65.2887,65.3068,17703.0
2016-07-13 11:30:00,72.31,72.33,72.21,72.26,6861.0,65.3158,65.3339,65.2255,65.2707,6861.0
2016-07-13 11:35:00,72.22,72.22,72.07,72.12,8198.0,65.2345,65.2345,65.099,65.1442,8198.0
2016-07-13 11:40:00,72.13,72.21,72.12,72.13,9100.0,65.1532,65.2255,65.1442,65.1532,9100.0
2016-07-13 11:45:00,72.14,72.21,72.13,72.16,12828.0,65.1623,65.2255,65.1532,65.1803,12828.0
2016-07-13 11:50:00,72.14,72.33,72.11,72.33,8229.0,65.1623,65.3339,65.1352,65.3339,8229.0
2016-07-13 11:55:00,72.32,72.38,72.25,72.28,43100.0,65.3249,65.3791,65.2616,65.2887,43100.0
2016-07-13 12:00:00,72.28,72.39,72.28,72.36,9324.0,65.2887,65.3881,65.2887,65.361,9324.0
2016-07-13 12:05:00,72.36,72.43,72.33,72.33,16366.0,65.361,65.4242,65.3339,65.3339,16366.0
2016-07-13 12:10:00,72.34,72.34,72.26,72.28,85721.0,65.3429,65.3429,65.2707,65.2887,85721.0
2016-07-13 12:15:00,72.29,72.36,72.27,72.31,4665.0,65.2978,65.361,65.2797,65.3158,4665.0
2016-07-13 12:20:00,72.32,72.33,72.28,72.29,3800.0,65.3249,65.3339,65.2887,65.2978,3800.0
2016-07-13 12:25:00,72.3,72.31,72.21,72.21,6497.0,65.3068,65.3158,65.2255,65.2255,6497.0
2016-07-13 12:30:00,72.21,72.22,72.12,72.12,3723.0,65.2255,65.2345,65.1442,65.1442,3723.0
2016-07-13 12:35:00,72.12,72.16,71.99,72.16,61237.0,65.1442,65.1803,65.0268,65.1803,61237.0
2016-07-13 12:40:00,72.17,72.34,72.17,72.31,29035.0,65.1894,65.3429,65.1894,65.3158,29035.0
2016-07-13 12:45:00,72.32,72.32,72.25,72.28,23287.0,65.3249,65.3249,65.2616,65.2887,23287.0
2016-07-13 12:50:00,72.28,72.34,72.28,72.3,9780.0,65.2887,65.3429,65.2887,65.3068,9780.0
2016-07-13 12:55:00,72.29,72.39,72.28,72.38,9756.0,65.2978,65.3881,65.2887,65.3791,9756.0
2016-07-13 13:00:00,72.38,72.48,72.35,72.48,11410.0,65.3791,65.4694,65.352,65.4694,11410.0
2016-07-13 13:05:00,72.48,72.51,72.44,72.51,4655.0,65.4694,65.4965,65.4333,65.4965,4655.0
2016-07-13 13:10:00,72.51,72.55,72.49,72.55,5781.0,65.4965,65.5326,65.4784,65.5326,5781.0
2016-07-13 13:15:00,72.55,72.6,72.55,72.6,8434.0,65.5326,65.5778,65.5326,65.5778,8434.0
2016-07-13 13:20:00,72.58,72.59,72.52,72.53,2750.0,65.5597,65.5688,65.5055,65.5146,2750.0
2016-07-13 13:25:00,72.51,72.51,72.39,72.43,6441.0,65.4965,65.4965,65.3881,65.4242,6441.0
2016-07-13 13:30:00,72.4,72.42,72.37,72.41,4948.0,65.3971,65.4152,65.37,65.4062,4948.0
2016-07-13 13:35:00,72.41,72.47,72.39,72.46,6100.0,65.4062,65.4604,65.3881,65.4513,6100.0
2016-07-13 13:40:00,72.46,72.48,72.42,72.42,7389.0,65.4513,65.4694,65.4152,65.4152,7389.0
2016-07-13 13:45:00,72.41,72.57,72.4,72.5,26892.0,65.4062,65.5507,65.3971,65.4875,26892.0
2016-07-13 13:50:00,72.49,72.53,72.43,72.46,30158.0,65.4784,65.5146,65.4242,65.4513,30158.0
2016-07-13 13:55:00,72.47,72.52,72.41,72.48,27181.0,65.4604,65.5055,65.4062,65.4694,27181.0
2016-07-13 14:00:00,72.49,72.53,72.42,72.47,22844.0,65.4784,65.5146,65.4152,65.4604,22844.0
2016-07-13 14:05:00,72.48,72.59,72.48,72.53,14356.0,65.4694,65.5688,65.4694,65.5146,14356.0
2016-07-13 14:10:00,72.56,72.68,72.56,72.61,9652.0,65.5417,65.65,65.5417,65.5868,9652.0
2016-07-13 14:15:00,72.6,72.65,72.57,72.63,10635.0,65.5778,65.6229,65.5507,65.6049,10635.0
2016-07-13 14:20:00,72.64,72.71,72.63,72.68,11756.0,65.6139,65.6771,65.6049,65.65,11756.0
2016-07-13 14:25:00,72.69,72.78,72.69,72.74,10038.0,65.6591,65.7404,65.6591,65.7042,10038.0
2016-07-13 14:30:00,72.75,72.82,72.7,72.71,7278.0,65.7133,65.7765,65.6681,65.6771,7278.0
2016-07-13 14:35:00,72.69,72.75,72.67,72.67,9937.0,65.6591,65.7133,65.641,65.641,9937.0
2016-07-13 14:40:00,72.69,72.69,72.6,72.64,6292.0,65.6591,65.6591,65.5778,65.6139,6292.0
2016-07-13 14:45:00,72.63,72.63,72.58,72.62,5689.0,65.6049,65.6049,65.5597,65.5959,5689.0
2016-07-13 14:50:00,72.65,72.66,72.5,72.54,7320.0,65.6229,65.632,65.4875,65.5236,7320.0
2016-07-13 14:55:00,72.53,72.64,72.51,72.57,10810.0,65.5146,65.6139,65.4965,65.5507,10810.0
2016-07-13 15:00:00,72.58,72.67,72.58,72.65,9939.0,65.5597,65.641,65.5597,65.6229,9939.0
2016-07-13 15:05:00,72.65,72.66,72.6,72.6,13908.0,65.6229,65.632,65.5778,65.5778,13908.0
2016-07-13 15:10:00,72.62,72.62,72.45,72.47,13644.0,65.5959,65.5959,65.4423,65.4604,13644.0
2016-07-13 15:15:00,72.46,72.51,72.44,72.47,43180.0,65.4513,65.4965,65.4333,65.4604,43180.0
2016-07-13 15:20:00,72.46,72.47,72.33,72.4,19379.0,65.4513,65.4604,65.3339,65.3971,19379.0
2016-07-13 15:25:00,72.39,72.42,72.36,72.41,13806.0,65.3881,65.4152,65.361,65.4062,13806.0
2016-07-13 15:30:00,72.4,72.46,72.37,72.43,15507.0,65.3971,65.4513,65.37,65.4242,15507.0
2016-07-13 15:35:00,72.44,72.59,72.44,72.52,26485.0,65.4333,65.5688,65.4333,65.5055,26485.0
2016-07-13 15:40:00,72.52,72.62,72.5,72.55,24597.0,65.5055,65.5959,65.4875,65.5326,24597.0
2016-07-13 15:45:00,72.55,72.63,72.55,72.58,34168.0,65.5326,65.6049,65.5326,65.5597,34168.0
2016-07-13 15:50:00,72.57,72.59,72.55,72.56,31031.0,65.5507,65.5688,65.5326,65.5417,31031.0
2016-07-13 15:55:00,72.56,72.58,72.55,72.56,43238.0,65.5417,65.5597,65.5326,65.5417,43238.0
2016-07-14 09:30:00,73.69,74.36,73.35,73.76,74170.0,66.5624,67.1675,66.2552,66.6256,74170.0
2016-07-14 09:35:00,73.87,74.12,73.2,73.35,124946.0,66.7249,66.9508,66.1197,66.2552,124946.0
2016-07-14 09:40:00,73.34,73.49,73.05,73.26,58428.0,66.2462,66.3817,65.9843,66.1739,58428.0
2016-07-14 09:45:00,73.28,73.45,73.04,73.3,18200.0,66.192,66.3456,65.9752,66.2101,18200.0
2016-07-14 09:50:00,73.35,73.5,73.28,73.33,22485.0,66.2552,66.3907,66.192,66.2372,22485.0
2016-07-14 09:55:00,73.37,73.47,73.27,73.41,21026.0,66.2733,66.3636,66.183,66.3094,21026.0
2016-07-14 10:00:00,73.42,73.64,73.32,73.49,51066.0,66.3185,66.5172,66.2281,66.3817,51066.0
2016-07-14 10:05:00,73.53,73.87,73.48,73.85,23047.0,66.4178,66.7249,66.3727,66.7069,23047.0
2016-07-14 10:10:00,73.89,74.03,73.5,73.98,68608.0,66.743,66.8695,66.3907,66.8243,68608.0
2016-07-14 10:15:00,73.94,74.08,73.71,73.89,45253.0,66.7882,66.9146,66.5804,66.743,45253.0
2016-07-14 10:20:00,73.86,74.12,73.78,74.11,92652.0,66.7159,66.9508,66.6436,66.9417,92652.0
2016-07-14 10:25:00,74.13,74.23,74.02,74.09,47303.0,66.9598,67.0501,66.8604,66.9237,47303.0
2016-07-14 10:30:00,74.1,74.23,74.0,74.02,79324.0,66.9327,67.0501,66.8424,66.8604,79324.0
2016-07-14 10:35:00,73.98,74.11,73.94,74.04,19516.0,66.8243,66.9417,66.7882,66.8785,19516.0
2016-07-14 10:40:00,74.03,74.05,73.71,73.71,31883.0,66.8695,66.8875,66.5804,66.5804,31883.0
2016-07-14 10:45:00,73.73,73.73,73.5,73.54,26970.0,66.5985,66.5985,66.3907,66.4269,26970.0
2016-07-14 10:50:00,73.54,73.58,73.49,73.56,12092.0,66.4269,66.463,66.3817,66.4449,12092.0
2016-07-14 10:55:00,73.57,73.78,73.5,73.52,30114.0,66.454,66.6436,66.3907,66.4088,30114.0
2016-07-14 11:00:00,73.56,73.74,73.53,73.72,16655.0,66.4449,66.6075,66.4178,66.5895,16655.0
2016-07-14 11:05:00,73.74,73.79,73.7,73.75,39539.0,66.6075,66.6527,66.5714,66.6166,39539.0
2016-07-14 11:10:00,73.78,73.87,73.67,73.67,102485.0,66.6436,66.7249,66.5443,66.5443,102485.0
2016-07-14 11:15:00,73.67,73.74,73.33,73.33,49234.0,66.5443,66.6075,66.2372,66.2372,49234.0
2016-07-14 11:20:00,73.33,73.41,73.21,73.22,40913.0,66.2372,66.3094,66.1288,66.1378,40913.0
2016-07-14 11:25:00,73.22,73.24,73.0,73.07,32620.0,66.1378,66.1559,65.9391,66.0023,32620.0
2016-07-14 11:30:00,73.09,73.26,73.08,73.15,59257.0,66.0204,66.1739,66.0114,66.0746,59257.0
2016-07-14 11:35:00,73.16,73.16,72.6,72.8,133580.0,66.0836,66.0836,65.5778,65.7584,133580.0
2016-07-14 11:40:00,72.8,72.92,72.69,72.8,22322.0,65.7584,65.8668,65.6591,65.7584,22322.0
2016-07-14 11:45:00,72.8,72.81,72.67,72.67,28854.0,65.7584,65.7675,65.641,65.641,28854.0
2016-07-14 11:50:00,72.66,72.66,72.54,72.59,34345.0,65.632,65.632,65.5236,65.5688,34345.0
2016-07-14 11:55:00,72.58,72.71,72.58,72.62,25275.0,65.5597,65.6771,65.5597,65.5959,25275.0
2016-07-14 12:00:00,72.64,72.82,72.63,72.81,19864.0,65.6139,65.7765,65.6049,65.7675,19864.0
2016-07-14 12:05:00,72.83,72.86,72.8,72.8,15100.0,65.7855,65.8126,65.7584,65.7584,15100.0
2016-07-14 12:10:00,72.79,72.83,72.75,72.79,15012.0,65.7494,65.7855,65.7133,65.7494,15012.0
2016-07-14 12:15:00,72.8,72.81,72.67,72.67,16462.0,65.7584,65.7675,65.641,65.641,16462.0
2016-07-14 12:20:00,72.68,72.69,72.48,72.52,63079.0,65.65,65.6591,65.4694,65.5055,63079.0
2016-07-14 12:25:00,72.51,72.53,72.27,72.27,46167.0,65.4965,65.5146,65.2797,65.2797,46167.0
2016-07-14 12:30:00,72.27,72.55,72.24,72.55,23880.0,65.2797,65.5326,65.2526,65.5326,23880.0
2016-07-14 12:35:00,72.55,72.72,72.55,72.71,11354.0,65.5326,65.6862,65.5326,65.6771,11354.0
2016-07-14 12:40:00,72.7,72.72,72.65,72.7,20000.0,65.6681,65.6862,65.6229,65.6681,20000.0
2016-07-14 12:45:00,72.7,72.71,72.62,72.66,10300.0,65.6681,65.6771,65.5959,65.632,10300.0
2016-07-14 12:50:00,72.67,72.69,72.65,72.67,9100.0,65.641,65.6591,65.6229,65.641,9100.0
2016-07-14 12:55:00,72.66,72.66,72.56,72.56,10402.0,65.632,65.632,65.5417,65.5417,10402.0
2016-07-14 13:00:00,72.58,72.61,72.53,72.55,9378.0,65.5597,65.5868,65.5146,65.5326,9378.0
2016-07-14 13:05:00,72.53,72.61,72.48,72.57,8551.0,65.5146,65.5868,65.4694,65.5507,8551.0
2016-07-14 13:10:00,72.56,72.6,72.51,72.51,6593.0,65.5417,65.5778,65.4965,65.4965,6593.0
2016-07-14 13:15:00,72.52,72.57,72.46,72.5,11710.0,65.5055,65.5507,65.4513,65.4875,11710.0
2016-07-14 13:20:00,72.46,72.48,72.31,72.33,15438.0,65.4513,65.4694,65.3158,65.3339,15438.0
2016-07-14 13:25:00,72.3,72.32,72.16,72.17,11335.0,65.3068,65.3249,65.1803,65.1894,11335.0
2016-07-14 13:30:00,72.18,72.43,72.17,72.37,14589.0,65.1984,65.4242,65.1894,65.37,14589.0
2016-07-14 13:35:00,72.39,72.4,72.17,72.18,24653.0,65.3881,65.3971,65.1894,65.1984,24653.0
2016-07-14 13:40:00,72.18,72.24,72.16,72.17,9901.0,65.1984,65.2526,65.1803,65.1894,9901.0
2016-07-14 13:45:00,72.16,72.17,72.01,72.04,21736.0,65.1803,65.1894,65.0449,65.072,21736.0
2016-07-14 13:50:00,72.07,72.08,72.0,72.02,15615.0,65.099,65.1081,65.0358,65.0539,15615.0
2016-07-14 13:55:00,72.01,72.04,71.95,72.01,22784.0,65.0449,65.072,64.9907,65.0449,22784.0
2016-07-14 14:00:00,72.02,72.06,71.96,71.98,35360.0,65.0539,65.09,64.9997,65.0178,35360.0
2016-07-14 14:05:00,71.99,72.02,71.96,72.01,20795.0,65.0268,65.0539,64.9997,65.0449,20795.0
2016-07-14 14:10:00,72.01,72.13,71.99,72.07,20449.0,65.0449,65.1532,65.0268,65.099,20449.0
2016-07-14 14:15:00,72.09,72.11,71.99,71.99,20820.0,65.1171,65.1352,65.0268,65.0268,20820.0
2016-07-14 14:20:00,71.99,72.0,71.97,72.0,11651.0,65.0268,65.0358,65.0087,65.0358,11651.0
2016-07-14 14:25:00,71.98,72.04,71.97,72.0,14593.0,65.0178,65.072,65.0087,65.0358,14593.0
2016-07-14 14:30:00,72.0,72.11,71.98,72.1,17128.0,65.0358,65.1352,65.0178,65.1261,17128.0
2016-07-14 14:35:00,72.14,72.19,72.07,72.19,21288.0,65.1623,65.2074,65.099,65.2074,21288.0
2016-07-14 14:40:00,72.21,72.25,72.12,72.25,13647.0,65.2255,65.2616,65.1442,65.2616,13647.0
2016-07-14 14:45:00,72.27,72.32,72.24,72.28,15568.0,65.2797,65.3249,65.2526,65.2887,15568.0
2016-07-14 14:50:00,72.29,72.31,72.22,72.26,20030.0,65.2978,65.3158,65.2345,65.2707,20030.0
2016-07-14 14:55:00,72.25,72.26,72.19,72.23,33145.0,65.2616,65.2707,65.2074,65.2436,33145.0
2016-07-14 15:00:00,72.23,72.24,72.18,72.22,19574.0,65.2436,65.2526,65.1984,65.2345,19574.0
2016-07-14 15:05:00,72.23,72.35,72.22,72.35,11300.0,65.2436,65.352,65.2345,65.352,11300.0
2016-07-14 15:10:00,72.37,72.37,72.26,72.34,12382.0,65.37,65.37,65.2707,65.3429,12382.0
2016-07-14 15:15:00,72.34,72.34,72.2,72.23,18969.0,65.3429,65.3429,65.2165,65.2436,18969.0
2016-07-14 15:20:00,72.23,72.24,72.18,72.18,12300.0,65.2436,65.2526,65.1984,65.1984,12300.0
2016-07-14 15:25:00,72.19,72.22,72.05,72.09,28077.0,65.2074,65.2345,65.081,65.1171,28077.0
2016-07-14 15:30:00,72.09,72.15,72.08,72.13,18714.0,65.1171,65.1713,65.1081,65.1532,18714.0
2016-07-14 15:35:00,72.13,72.14,72.06,72.06,31441.0,65.1532,65.1623,65.09,65.09,31441.0
2016-07-14 15:40:00,72.07,72.08,71.88,71.91,67600.0,65.099,65.1081,64.9274,64.9545,67600.0
2016-07-14 15:45:00,71.91,72.03,71.89,72.0,55054.0,64.9545,65.0629,64.9365,65.0358,55054.0
2016-07-14 15:50:00,72.0,72.01,71.89,71.92,75295.0,65.0358,65.0449,64.9365,64.9636,75295.0
2016-07-14 15:55:00,71.92,71.94,71.84,71.87,112438.0,64.9636,64.9816,64.8913,64.9184,112438.0
2016-07-15 09:30:00,70.82,70.82,69.41,69.78,178640.0,63.97,63.97,62.6963,63.0305,178640.0
2016-07-15 09:35:00,69.77,69.77,69.34,69.34,127808.0,63.0215,63.0215,62.6331,62.6331,127808.0
2016-07-15 09:40:00,69.34,69.68,69.2,69.68,76023.0,62.6331,62.9402,62.5066,62.9402,76023.0
2016-07-15 09:45:00,69.69,70.06,69.69,69.79,52520.0,62.9493,63.2835,62.9493,63.0396,52520.0
2016-07-15 09:50:00,69.79,70.18,69.79,70.06,65029.0,63.0396,63.3919,63.0396,63.2835,65029.0
2016-07-15 09:55:00,70.06,70.29,70.04,70.26,35517.0,63.2835,63.4912,63.2654,63.4641,35517.0
2016-07-15 10:00:00,70.27,70.4,70.13,70.23,64173.0,63.4732,63.5906,63.3467,63.437,64173.0
2016-07-15 10:05:00,70.22,70.27,70.11,70.23,40761.0,63.428,63.4732,63.3286,63.437,40761.0
2016-07-15 10:10:00,70.24,70.35,70.16,70.18,37600.0,63.4461,63.5454,63.3738,63.3919,37600.0
2016-07-15 10:15:00,70.17,70.18,70.01,70.03,54142.0,63.3828,63.3919,63.2383,63.2564,54142.0
2016-07-15 10:20:00,70.05,70.66,70.03,70.62,45371.0,63.2744,63.8254,63.2564,63.7893,45371.0
2016-07-15 10:25:00,70.63,70.68,70.4,70.41,43116.0,63.7983,63.8435,63.5906,63.5996,43116.0
2016-07-15 10:30:00,70.39,70.61,70.35,70.59,13457.0,63.5815,63.7803,63.5454,63.7622,13457.0
2016-07-15 10:35:00,70.61,70.71,70.58,70.6,22424.0,63.7803,63.8706,63.7532,63.7712,22424.0
2016-07-15 10:40:00,70.61,70.65,70.47,70.47,19020.0,63.7803,63.8164,63.6538,63.6538,19020.0
2016-07-15 10:45:00,70.48,70.49,70.31,70.35,25057.0,63.6628,63.6719,63.5093,63.5454,25057.0
2016-07-15 10:50:00,70.36,70.42,70.31,70.33,24846.0,63.5544,63.6086,63.5093,63.5273,24846.0
2016-07-15 10:55:00,70.34,70.34,70.16,70.28,24831.0,63.5364,63.5364,63.3738,63.4822,24831.0
2016-07-15 11:00:00,70.28,70.5,70.27,70.45,24632.0,63.4822,63.6809,63.4732,63.6357,24632.0
2016-07-15 11:05:00,70.45,70.49,70.28,70.49,33850.0,63.6357,63.6719,63.4822,63.6719,33850.0
2016-07-15 11:10:00,70.49,70.55,70.37,70.37,20639.0,63.6719,63.7261,63.5635,63.5635,20639.0
2016-07-15 11:15:00,70.35,70.38,70.21,70.26,16874.0,63.5454,63.5725,63.419,63.4641,16874.0
2016-07-15 11:20:00,70.26,70.46,70.25,70.38,20455.0,63.4641,63.6448,63.4551,63.5725,20455.0
2016-07-15 11:25:00,70.4,70.55,70.35,70.51,33419.0,63.5906,63.7261,63.5454,63.6899,33419.0
2016-07-15 11:30:00,70.51,70.62,70.5,70.51,21885.0,63.6899,63.7893,63.6809,63.6899,21885.0
2016-07-15 11:35:00,70.53,70.54,70.39,70.4,9226.0,63.708,63.717,63.5815,63.5906,9226.0
2016-07-15 11:40:00,70.39,70.49,70.38,70.43,20085.0,63.5815,63.6719,63.5725,63.6177,20085.0
2016-07-15 11:45:00,70.44,70.44,70.12,70.16,23599.0,63.6267,63.6267,63.3377,63.3738,23599.0
2016-07-15 11:50:00,70.17,70.32,70.17,70.27,16177.0,63.3828,63.5183,63.3828,63.4732,16177.0
2016-07-15 11:55:00,70.27,70.31,70.23,70.24,10344.0,63.4732,63.5093,63.437,63.4461,10344.0
2016-07-15 12:00:00,70.24,70.34,70.24,70.28,17628.0,63.4461,63.5364,63.4461,63.4822,17628.0
2016-07-15 12:05:00,70.28,70.31,70.27,70.28,14306.0,63.4822,63.5093,63.4732,63.4822,14306.0
2016-07-15 12:10:00,70.29,70.29,70.2,70.28,19071.0,63.4912,63.4912,63.4099,63.4822,19071.0
2016-07-15 12:15:00,70.26,70.27,70.21,70.24,17428.0,63.4641,63.4732,63.419,63.4461,17428.0
2016-07-15 12:20:00,70.24,70.32,70.24,70.32,20756.0,63.4461,63.5183,63.4461,63.5183,20756.0
2016-07-15 12:25:00,70.31,70.31,70.23,70.27,10255.0,63.5093,63.5093,63.437,63.4732,10255.0
2016-07-15 12:30:00,70.27,70.32,70.27,70.3,15995.0,63.4732,63.5183,63.4732,63.5003,15995.0
2016-07-15 12:35:00,70.31,70.32,70.21,70.22,15376.0,63.5093,63.5183,63.419,63.428,15376.0
2016-07-15 12:40:00,70.21,70.25,70.08,70.11,26093.0,63.419,63.4551,63.3015,63.3286,26093.0
2016-07-15 12:45:00,70.1,70.1,70.01,70.06,15881.0,63.3196,63.3196,63.2383,63.2835,15881.0
2016-07-15 12:50:00,70.04,70.06,69.89,69.97,56566.0,63.2654,63.2835,63.1299,63.2022,56566.0
2016-07-15 12:55:00,70.0,70.24,70.0,70.24,10013.0,63.2293,63.4461,63.2293,63.4461,10013.0
2016-07-15 13:00:00,70.24,70.36,70.24,70.3,16747.0,63.4461,63.5544,63.4461,63.5003,16747.0
2016-07-15 13:05:00,70.3,70.42,70.3,70.42,6571.0,63.5003,63.6086,63.5003,63.6086,6571.0
2016-07-15 13:10:00,70.42,70.52,70.35,70.52,13428.0,63.6086,63.699,63.5454,63.699,13428.0
2016-07-15 13:15:00,70.5,70.66,70.46,70.66,12472.0,63.6809,63.8254,63.6448,63.8254,12472.0
2016-07-15 13:20:00,70.63,70.71,70.56,70.7,35067.0,63.7983,63.8706,63.7351,63.8616,35067.0
2016-07-15 13:25:00,70.71,70.77,70.68,70.77,10858.0,63.8706,63.9248,63.8435,63.9248,10858.0
2016-07-15 13:30:00,70.75,70.8,70.72,70.79,9000.0,63.9067,63.9519,63.8796,63.9429,9000.0
2016-07-15 13:35:00,70.79,70.81,70.7,70.76,13509.0,63.9429,63.9609,63.8616,63.9158,13509.0
2016-07-15 13:40:00,70.77,70.87,70.76,70.86,12393.0,63.9248,64.0151,63.9158,64.0061,12393.0
2016-07-15 13:45:00,70.84,70.85,70.6,70.6,9254.0,63.988,63.9971,63.7712,63.7712,9254.0
2016-07-15 13:50:00,70.58,70.61,70.53,70.56,12001.0,63.7532,63.7803,63.708,63.7351,12001.0
2016-07-15 13:55:00,70.57,70.57,70.43,70.43,9267.0,63.7441,63.7441,63.6177,63.6177,9267.0
2016-07-15 14:00:00,70.44,70.48,70.41,70.44,17345.0,63.6267,63.6628,63.5996,63.6267,17345.0
2016-07-15 14:05:00,70.43,70.43,70.28,70.3,12751.0,63.6177,63.6177,63.4822,63.5003,12751.0
2016-07-15 14:10:00,70.28,70.31,70.25,70.28,10474.0,63.4822,63.5093,63.4551,63.4822,10474.0
2016-07-15 14:15:00,70.28,70.29,70.22,70.28,12757.0,63.4822,63.4912,63.428,63.4822,12757.0
2016-07-15 14:20:00,70.28,70.28,70.18,70.19,11532.0,63.4822,63.4822,63.3919,63.4009,11532.0
2016-07-15 14:25:00,70.19,70.26,70.18,70.25,14560.0,63.4009,63.4641,63.3919,63.4551,14560.0
2016-07-15 14:30:00,70.25,70.31,70.23,70.25,16880.0,63.4551,63.5093,63.437,63.4551,16880.0
2016-07-15 14:35:00,70.24,70.3,70.23,70.24,10011.0,63.4461,63.5003,63.437,63.4461,10011.0
2016-07-15 14:40:00,70.23,70.25,70.21,70.22,6604.0,63.437,63.4551,63.419,63.428,6604.0
2016-07-15 14:45:00,70.21,70.3,70.2,70.25,7994.0,63.419,63.5003,63.4099,63.4551,7994.0
2016-07-15 14:50:00,70.24,70.37,70.23,70.36,8062.0,63.4461,63.5635,63.437,63.5544,8062.0
2016-07-15 14:55:00,70.36,70.37,70.31,70.31,11255.0,63.5544,63.5635,63.5093,63.5093,11255.0
2016-07-15 15:00:00,70.3,70.33,70.28,70.28,13275.0,63.5003,63.5273,63.4822,63.4822,13275.0
2016-07-15 15:05:00,70.28,70.28,70.2,70.2,6403.0,63.4822,63.4822,63.4099,63.4099,6403.0
2016-07-15 15:10:00,70.2,70.2,70.12,70.18,19147.0,63.4099,63.4099,63.3377,63.3919,19147.0
2016-07-15 15:15:00,70.18,70.27,70.18,70.27,14165.0,63.3919,63.4732,63.3919,63.4732,14165.0
2016-07-15 15:20:00,70.26,70.35,70.25,70.33,11867.0,63.4641,63.5454,63.4551,63.5273,11867.0
2016-07-15 15:25:00,70.32,70.41,70.29,70.39,20110.0,63.5183,63.5996,63.4912,63.5815,20110.0
2016-07-15 15:30:00,70.39,70.49,70.35,70.48,30581.0,63.5815,63.6719,63.5454,63.6628,30581.0
2016-07-15 15:35:00,70.48,70.69,70.48,70.67,50595.0,63.6628,63.8525,63.6628,63.8345,50595.0
2016-07-15 15:40:00,70.67,70.7,70.61,70.7,49926.0,63.8345,63.8616,63.7803,63.8616,49926.0
2016-07-15 15:45:00,70.69,70.73,70.46,70.48,70558.0,63.8525,63.8887,63.6448,63.6628,70558.0
2016-07-15 15:50:00,70.48,70.52,70.44,70.44,51163.0,63.6628,63.699,63.6267,63.6267,51163.0
2016-07-15 15:55:00,70.45,70.54,70.4,70.42,241806.0,63.6357,63.717,63.5906,63.6086,241806.0
2016-07-18 09:30:00,70.5,70.71,70.45,70.59,53438.0,63.6809,63.8706,63.6357,63.7622,53438.0
2016-07-18 09:35:00,70.6,70.74,70.53,70.59,47769.0,63.7712,63.8977,63.708,63.7622,47769.0
2016-07-18 09:40:00,70.56,70.67,70.01,70.15,34046.0,63.7351,63.8345,63.2383,63.3648,34046.0
2016-07-18 09:45:00,70.17,70.25,69.88,69.94,16340.0,63.3828,63.4551,63.1209,63.1751,16340.0
2016-07-18 09:50:00,69.95,70.45,69.95,70.32,33150.0,63.1841,63.6357,63.1841,63.5183,33150.0
2016-07-18 09:55:00,70.35,70.55,70.35,70.55,14412.0,63.5454,63.7261,63.5454,63.7261,14412.0
2016-07-18 10:00:00,70.56,70.57,70.29,70.32,27710.0,63.7351,63.7441,63.4912,63.5183,27710.0
2016-07-18 10:05:00,70.31,70.35,70.13,70.2,41096.0,63.5093,63.5454,63.3467,63.4099,41096.0
2016-07-18 10:10:00,70.24,70.53,70.24,70.53,10742.0,63.4461,63.708,63.4461,63.708,10742.0
2016-07-18 10:15:00,70.56,70.68,70.49,70.59,13388.0,63.7351,63.8435,63.6719,63.7622,13388.0
2016-07-18 10:20:00,70.61,70.66,70.51,70.64,23702.0,63.7803,63.8254,63.6899,63.8074,23702.0
2016-07-18 10:25:00,70.65,70.77,70.6,70.61,32911.0,63.8164,63.9248,63.7712,63.7803,32911.0
2016-07-18 10:30:00,70.64,70.84,70.63,70.73,16559.0,63.8074,63.988,63.7983,63.8887,16559.0
2016-07-18 10:35:00,70.73,70.73,70.53,70.68,28130.0,63.8887,63.8887,63.708,63.8435,28130.0
2016-07-18 10:40:00,70.69,70.8,70.68,70.76,11258.0,63.8525,63.9519,63.8435,63.9158,11258.0
2016-07-18 10:45:00,70.77,70.78,70.7,70.72,20481.0,63.9248,63.9338,63.8616,63.8796,20481.0
2016-07-18 10:50:00,70.72,70.77,70.6,70.65,18126.0,63.8796,63.9248,63.7712,63.8164,18126.0
2016-07-18 10:55:00,70.65,70.66,70.53,70.65,16393.0,63.8164,63.8254,63.708,63.8164,16393.0
2016-07-18 11:00:00,70.64,70.72,70.6,70.72,33234.0,63.8074,63.8796,63.7712,63.8796,33234.0
2016-07-18 11:05:00,70.72,70.85,70.69,70.7,17000.0,63.8796,63.9971,63.8525,63.8616,17000.0
2016-07-18 11:10:00,70.69,70.72,70.59,70.65,29115.0,63.8525,63.8796,63.7622,63.8164,29115.0
2016-07-18 11:15:00,70.66,70.66,70.57,70.61,16563.0,63.8254,63.8254,63.7441,63.7803,16563.0
2016-07-18 11:20:00,70.64,70.82,70.63,70.82,12640.0,63.8074,63.97,63.7983,63.97,12640.0
2016-07-18 11:25:00,70.82,70.88,70.77,70.85,12966.0,63.97,64.0242,63.9248,63.9971,12966.0
2016-07-18 11:30:00,70.86,70.89,70.81,70.82,11491.0,64.0061,64.0332,63.9609,63.97,11491.0
2016-07-18 11:35:00,70.84,70.84,70.76,70.84,21944.0,63.988,63.988,63.9158,63.988,21944.0
2016-07-18 11:40:00,70.82,70.82,70.77,70.8,10753.0,63.97,63.97,63.9248,63.9519,10753.0
2016-07-18 11:45:00,70.81,70.92,70.79,70.92,9397.0,63.9609,64.0603,63.9429,64.0603,9397.0
2016-07-18 11:50:00,70.92,70.96,70.9,70.9,8499.0,64.0603,64.0964,64.0422,64.0422,8499.0
2016-07-18 11:55:00,70.9,70.95,70.9,70.91,10052.0,64.0422,64.0874,64.0422,64.0512,10052.0
2016-07-18 12:00:00,70.9,70.97,70.88,70.95,7849.0,64.0422,64.1054,64.0242,64.0874,7849.0
2016-07-18 12:05:00,70.94,70.94,70.9,70.93,5298.0,64.0783,64.0783,64.0422,64.0693,5298.0
2016-07-18 12:10:00,70.94,70.94,70.85,70.89,15335.0,64.0783,64.0783,63.9971,64.0332,15335.0
2016-07-18 12:15:00,70.89,70.89,70.8,70.8,8680.0,64.0332,64.0332,63.9519,63.9519,8680.0
2016-07-18 12:20:00,70.8,70.82,70.76,70.76,8052.0,63.9519,63.97,63.9158,63.9158,8052.0
2016-07-18 12:25:00,70.76,70.77,70.72,70.77,10081.0,63.9158,63.9248,63.8796,63.9248,10081.0
2016-07-18 12:30:00,70.77,70.82,70.75,70.79,14422.0,63.9248,63.97,63.9067,63.9429,14422.0
2016-07-18 12:35:00,70.79,70.8,70.71,70.75,5000.0,63.9429,63.9519,63.8706,63.9067,5000.0
2016-07-18 12:40:00,70.75,70.8,70.73,70.8,4818.0,63.9067,63.9519,63.8887,63.9519,4818.0
2016-07-18 12:45:00,70.8,70.86,70.8,70.85,5081.0,63.9519,64.0061,63.9519,63.9971,5081.0
2016-07-18 12:50:00,70.85,70.91,70.81,70.91,9527.0,63.9971,64.0512,63.9609,64.0512,9527.0
2016-07-18 12:55:00,70.89,70.97,70.89,70.96,5154.0,64.0332,64.1054,64.0332,64.0964,5154.0
2016-07-18 13:00:00,70.96,71.06,70.96,71.03,11550.0,64.0964,64.1867,64.0964,64.1596,11550.0
2016-07-18 13:05:00,71.03,71.07,71.03,71.06,7337.0,64.1596,64.1958,64.1596,64.1867,7337.0
2016-07-18 13:10:00,71.06,71.13,71.02,71.08,25470.0,64.1867,64.25,64.1506,64.2048,25470.0
2016-07-18 13:15:00,71.08,71.13,71.06,71.09,5050.0,64.2048,64.25,64.1867,64.2138,5050.0
2016-07-18 13:20:00,71.1,71.12,71.08,71.12,5807.0,64.2229,64.2409,64.2048,64.2409,5807.0
2016-07-18 13:25:00,71.13,71.18,71.11,71.18,11270.0,64.25,64.2951,64.2319,64.2951,11270.0
2016-07-18 13:30:00,71.17,71.17,71.14,71.16,13715.0,64.2861,64.2861,64.259,64.2771,13715.0
2016-07-18 13:35:00,71.16,71.26,71.15,71.25,18837.0,64.2771,64.3674,64.268,64.3584,18837.0
2016-07-18 13:40:00,71.25,71.34,71.25,71.34,7102.0,64.3584,64.4397,64.3584,64.4397,7102.0
2016-07-18 13:45:00,71.34,71.39,71.32,71.34,8705.0,64.4397,64.4848,64.4216,64.4397,8705.0
2016-07-18 13:50:00,71.34,71.39,71.33,71.34,11903.0,64.4397,64.4848,64.4306,64.4397,11903.0
2016-07-18 13:55:00,71.34,71.37,71.32,71.34,7433.0,64.4397,64.4668,64.4216,64.4397,7433.0
2016-07-18 14:00:00,71.33,71.33,71.29,71.3,9375.0,64.4306,64.4306,64.3945,64.4035,9375.0
2016-07-18 14:05:00,71.29,71.3,71.26,71.27,8490.0,64.3945,64.4035,64.3674,64.3764,8490.0
2016-07-18 14:10:00,71.26,71.42,71.26,71.38,12883.0,64.3674,64.5119,64.3674,64.4758,12883.0
2016-07-18 14:15:00,71.36,71.38,71.24,71.25,11874.0,64.4577,64.4758,64.3493,64.3584,11874.0
2016-07-18 14:20:00,71.25,71.33,71.24,71.32,6515.0,64.3584,64.4306,64.3493,64.4216,6515.0
2016-07-18 14:25:00,71.33,71.38,71.33,71.38,9547.0,64.4306,64.4758,64.4306,64.4758,9547.0
2016-07-18 14:30:00,71.37,71.37,71.26,71.28,9336.0,64.4668,64.4668,64.3674,64.3855,9336.0
2016-07-18 14:35:00,71.29,71.29,71.22,71.23,14411.0,64.3945,64.3945,64.3313,64.3403,14411.0
2016-07-18 14:40:00,71.24,71.24,71.2,71.23,8878.0,64.3493,64.3493,64.3132,64.3403,8878.0
2016-07-18 14:45:00,71.22,71.23,71.18,71.19,9716.0,64.3313,64.3403,64.2951,64.3042,9716.0
2016-07-18 14:50:00,71.18,71.23,71.18,71.23,8060.0,64.2951,64.3403,64.2951,64.3403,8060.0
2016-07-18 14:55:00,71.21,71.22,71.2,71.22,7100.0,64.3222,64.3313,64.3132,64.3313,7100.0
2016-07-18 15:00:00,71.22,71.23,71.15,71.17,8874.0,64.3313,64.3403,64.268,64.2861,8874.0
2016-07-18 15:05:00,71.17,71.18,71.11,71.12,10140.0,64.2861,64.2951,64.2319,64.2409,10140.0
2016-07-18 15:10:00,71.12,71.19,71.12,71.18,8039.0,64.2409,64.3042,64.2409,64.2951,8039.0
2016-07-18 15:15:00,71.17,71.29,71.16,71.26,24232.0,64.2861,64.3945,64.2771,64.3674,24232.0
2016-07-18 15:20:00,71.25,71.27,71.15,71.19,20272.0,64.3584,64.3764,64.268,64.3042,20272.0
2016-07-18 15:25:00,71.2,71.2,71.15,71.17,10855.0,64.3132,64.3132,64.268,64.2861,10855.0
2016-07-18 15:30:00,71.17,71.24,71.16,71.21,16307.0,64.2861,64.3493,64.2771,64.3222,16307.0
2016-07-18 15:35:00,71.22,71.22,71.12,71.13,13777.0,64.3313,64.3313,64.2409,64.25,13777.0
2016-07-18 15:40:00,71.13,71.19,71.13,71.17,17302.0,64.25,64.3042,64.25,64.2861,17302.0
2016-07-18 15:45:00,71.18,71.18,71.1,71.1,21371.0,64.2951,64.2951,64.2229,64.2229,21371.0
2016-07-18 15:50:00,71.1,71.14,71.09,71.09,36148.0,64.2229,64.259,64.2138,64.2138,36148.0
2016-07-18 15:55:00,71.09,71.1,71.04,71.04,66534.0,64.2138,64.2229,64.1687,64.1687,66534.0
2016-07-19 09:30:00,70.66,70.95,70.45,70.55,24236.0,63.8254,64.0874,63.6357,63.7261,24236.0
2016-07-19 09:35:00,70.56,70.8,70.42,70.42,18389.0,63.7351,63.9519,63.6086,63.6086,18389.0
2016-07-19 09:40:00,70.42,70.62,70.25,70.44,26665.0,63.6086,63.7893,63.4551,63.6267,26665.0
2016-07-19 09:45:00,70.38,70.44,70.16,70.2,21823.0,63.5725,63.6267,63.3738,63.4099,21823.0
2016-07-19 09:50:00,70.18,70.2,70.07,70.09,13603.0,63.3919,63.4099,63.2925,63.3106,13603.0
2016-07-19 09:55:00,70.08,70.14,69.92,70.14,32785.0,63.3015,63.3557,63.157,63.3557,32785.0
2016-07-19 10:00:00,70.17,70.27,70.17,70.25,12917.0,63.3828,63.4732,63.3828,63.4551,12917.0
2016-07-19 10:05:00,70.31,70.62,70.28,70.62,3669.0,63.5093,63.7893,63.4822,63.7893,3669.0
2016-07-19 10:10:00,70.65,70.79,70.64,70.76,12985.0,63.8164,63.9429,63.8074,63.9158,12985.0
2016-07-19 10:15:00,70.81,70.86,70.65,70.65,9309.0,63.9609,64.0061,63.8164,63.8164,9309.0
2016-07-19 10:20:00,70.66,70.71,70.57,70.68,7532.0,63.8254,63.8706,63.7441,63.8435,7532.0
2016-07-19 10:25:00,70.69,70.77,70.67,70.67,7467.0,63.8525,63.9248,63.8345,63.8345,7467.0
2016-07-19 10:30:00,70.64,70.65,70.46,70.47,11761.0,63.8074,63.8164,63.6448,63.6538,11761.0
2016-07-19 10:35:00,70.48,70.48,70.35,70.39,42422.0,63.6628,63.6628,63.5454,63.5815,42422.0
2016-07-19 10:40:00,70.38,70.47,70.35,70.47,4600.0,63.5725,63.6538,63.5454,63.6538,4600.0
2016-07-19 10:45:00,70.46,70.5,70.43,70.5,5982.0,63.6448,63.6809,63.6177,63.6809,5982.0
2016-07-19 10:50:00,70.51,70.61,70.51,70.51,13137.0,63.6899,63.7803,63.6899,63.6899,13137.0
2016-07-19 10:55:00,70.51,70.63,70.51,70.59,10279.0,63.6899,63.7983,63.6899,63.7622,10279.0
2016-07-19 11:00:00,70.6,70.71,70.57,70.62,10084.0,63.7712,63.8706,63.7441,63.7893,10084.0
2016-07-19 11:05:00,70.62,70.64,70.49,70.49,12636.0,63.7893,63.8074,63.6719,63.6719,12636.0
2016-07-19 11:10:00,70.49,70.51,70.28,70.37,10480.0,63.6719,63.6899,63.4822,63.5635,10480.0
2016-07-19 11:15:00,70.37,70.39,70.31,70.32,5200.0,63.5635,63.5815,63.5093,63.5183,5200.0
2016-07-19 11:20:00,70.34,70.37,70.31,70.31,9425.0,63.5364,63.5635,63.5093,63.5093,9425.0
2016-07-19 11:25:00,70.32,70.36,70.3,70.34,12118.0,63.5183,63.5544,63.5003,63.5364,12118.0
2016-07-19 11:30:00,70.34,70.41,70.29,70.37,12578.0,63.5364,63.5996,63.4912,63.5635,12578.0
2016-07-19 11:35:00,70.37,70.44,70.37,70.39,7180.0,63.5635,63.6267,63.5635,63.5815,7180.0
2016-07-19 11:40:00,70.39,70.43,70.37,70.41,17551.0,63.5815,63.6177,63.5635,63.5996,17551.0
2016-07-19 11:45:00,70.4,70.4,70.26,70.28,34454.0,63.5906,63.5906,63.4641,63.4822,34454.0
2016-07-19 11:50:00,70.28,70.32,70.23,70.32,7443.0,63.4822,63.5183,63.437,63.5183,7443.0
2016-07-19 11:55:00,70.29,70.31,70.22,70.25,15442.0,63.4912,63.5093,63.428,63.4551,15442.0
2016-07-19 12:00:00,70.24,70.28,70.18,70.27,32820.0,63.4461,63.4822,63.3919,63.4732,32820.0
2016-07-19 12:05:00,70.27,70.28,70.21,70.25,11969.0,63.4732,63.4822,63.419,63.4551,11969.0
2016-07-19 12:10:00,70.23,70.3,70.23,70.26,10593.0,63.437,63.5003,63.437,63.4641,10593.0
2016-07-19 12:15:00,70.26,70.28,70.26,70.28,8509.0,63.4641,63.4822,63.4641,63.4822,8509.0
2016-07-19 12:20:00,70.27,70.28,70.24,70.25,4000.0,63.4732,63.4822,63.4461,63.4551,4000.0
2016-07-19 12:25:00,70.24,70.29,70.24,70.26,3566.0,63.4461,63.4912,63.4461,63.4641,3566.0
2016-07-19 12:30:00,70.27,70.31,70.26,70.31,3219.0,63.4732,63.5093,63.4641,63.5093,3219.0
2016-07-19 12:35:00,70.31,70.37,70.3,70.35,5482.0,63.5093,63.5635,63.5003,63.5454,5482.0
2016-07-19 12:40:00,70.37,70.4,70.36,70.39,5769.0,63.5635,63.5906,63.5544,63.5815,5769.0
2016-07-19 12:45:00,70.39,70.42,70.39,70.42,1500.0,63.5815,63.6086,63.5815,63.6086,1500.0
2016-07-19 12:50:00,70.43,70.45,70.35,70.35,10133.0,63.6177,63.6357,63.5454,63.5454,10133.0
2016-07-19 12:55:00,70.34,70.35,70.29,70.32,4347.0,63.5364,63.5454,63.4912,63.5183,4347.0
2016-07-19 13:00:00,70.33,70.33,70.19,70.21,8642.0,63.5273,63.5273,63.4009,63.419,8642.0
2016-07-19 13:05:00,70.2,70.21,70.13,70.13,5752.0,63.4099,63.419,63.3467,63.3467,5752.0
2016-07-19 13:10:00,70.14,70.15,70.12,70.14,3201.0,63.3557,63.3648,63.3377,63.3557,3201.0
2016-07-19 13:15:00,70.14,70.14,70.05,70.08,9314.0,63.3557,63.3557,63.2744,63.3015,9314.0
2016-07-19 13:20:00,70.07,70.13,70.07,70.13,4600.0,63.2925,63.3467,63.2925,63.3467,4600.0
2016-07-19 13:25:00,70.11,70.15,70.11,70.12,7077.0,63.3286,63.3648,63.3286,63.3377,7077.0
2016-07-19 13:30:00,70.12,70.19,70.11,70.18,3361.0,63.3377,63.4009,63.3286,63.3919,3361.0
2016-07-19 13:35:00,70.19,70.21,70.17,70.21,2000.0,63.4009,63.419,63.3828,63.419,2000.0
2016-07-19 13:40:00,70.23,70.28,70.22,70.25,13763.0,63.437,63.4822,63.428,63.4551,13763.0
2016-07-19 13:45:00,70.26,70.3,70.26,70.26,7000.0,63.4641,63.5003,63.4641,63.4641,7000.0
2016-07-19 13:50:00,70.23,70.25,70.22,70.22,2750.0,63.437,63.4551,63.428,63.428,2750.0
2016-07-19 13:55:00,70.23,70.24,70.12,70.13,10756.0,63.437,63.4461,63.3377,63.3467,10756.0
2016-07-19 14:00:00,70.13,70.17,70.1,70.15,14627.0,63.3467,63.3828,63.3196,63.3648,14627.0
2016-07-19 14:05:00,70.17,70.18,70.0,70.07,42149.0,63.3828,63.3919,63.2293,63.2925,42149.0
2016-07-19 14:10:00,70.07,70.09,70.06,70.08,12140.0,63.2925,63.3106,63.2835,63.3015,12140.0
2016-07-19 14:15:00,70.09,70.17,70.09,70.15,5587.0,63.3106,63.3828,63.3106,63.3648,5587.0
2016-07-19 14:20:00,70.15,70.18,70.11,70.12,10898.0,63.3648,63.3919,63.3286,63.3377,10898.0
2016-07-19 14:25:00,70.1,70.11,70.09,70.09,17769.0,63.3196,63.3286,63.3106,63.3106,17769.0
2016-07-19 14:30:00,70.09,70.12,70.08,70.09,11257.0,63.3106,63.3377,63.3015,63.3106,11257.0
2016-07-19 14:35:00,70.08,70.09,70.05,70.08,11030.0,63.3015,63.3106,63.2744,63.3015,11030.0
2016-07-19 14:40:00,70.08,70.12,70.08,70.09,6700.0,63.3015,63.3377,63.3015,63.3106,6700.0
2016-07-19 14:45:00,70.09,70.1,70.05,70.05,7663.0,63.3106,63.3196,63.2744,63.2744,7663.0
2016-07-19 14:50:00,70.04,70.04,70.01,70.03,12044.0,63.2654,63.2654,63.2383,63.2564,12044.0
2016-07-19 14:55:00,70.03,70.03,69.99,70.02,11932.0,63.2564,63.2564,63.2202,63.2473,11932.0
2016-07-19 15:00:00,70.02,70.02,69.99,69.99,15783.0,63.2473,63.2473,63.2202,63.2202,15783.0
2016-07-19 15:05:00,70.0,70.01,69.99,70.01,6248.0,63.2293,63.2383,63.2202,63.2383,6248.0
2016-07-19 15:10:00,70.01,70.02,70.0,70.01,8956.0,63.2383,63.2473,63.2293,63.2383,8956.0
2016-07-19 15:15:00,70.02,70.05,70.01,70.05,9604.0,63.2473,63.2744,63.2383,63.2744,9604.0
2016-07-19 15:20:00,70.06,70.12,70.06,70.1,12231.0,63.2835,63.3377,63.2835,63.3196,12231.0
2016-07-19 15:25:00,70.09,70.1,70.05,70.06,15400.0,63.3106,63.3196,63.2744,63.2835,15400.0
2016-07-19 15:30:00,70.07,70.08,70.05,70.06,19531.0,63.2925,63.3015,63.2744,63.2835,19531.0
2016-07-19 15:35:00,70.06,70.09,70.06,70.07,14151.0,63.2835,63.3106,63.2835,63.2925,14151.0
2016-07-19 15:40:00,70.06,70.07,70.02,70.05,19253.0,63.2835,63.2925,63.2473,63.2744,19253.0
2016-07-19 15:45:00,70.04,70.05,70.03,70.04,14833.0,63.2654,63.2744,63.2564,63.2654,14833.0
2016-07-19 15:50:00,70.05,70.06,70.0,70.01,36190.0,63.2744,63.2835,63.2293,63.2383,36190.0
2016-07-19 15:55:00,70.01,70.13,70.0,70.12,91633.0,63.2383,63.3467,63.2293,63.3377,91633.0
2016-07-20 09:30:00,71.1,71.27,70.31,70.64,66944.0,64.2229,64.3764,63.5093,63.8074,66944.0
2016-07-20 09:35:00,70.47,70.84,70.47,70.69,29700.0,63.6538,63.988,63.6538,63.8525,29700.0
2016-07-20 09:40:00,70.64,70.7,70.5,70.52,37612.0,63.8074,63.8616,63.6809,63.699,37612.0
2016-07-20 09:45:00,70.54,70.79,70.54,70.77,23105.0,63.717,63.9429,63.717,63.9248,23105.0
2016-07-20 09:50:00,70.75,70.88,70.74,70.83,12227.0,63.9067,64.0242,63.8977,63.979,12227.0
2016-07-20 09:55:00,70.8,70.94,70.76,70.87,33841.0,63.9519,64.0783,63.9158,64.0151,33841.0
2016-07-20 10:00:00,70.83,70.95,70.72,70.94,14276.0,63.979,64.0874,63.8796,64.0783,14276.0
2016-07-20 10:05:00,70.94,71.07,70.89,71.07,23643.0,64.0783,64.1958,64.0332,64.1958,23643.0
2016-07-20 10:10:00,71.09,71.23,71.06,71.06,18654.0,64.2138,64.3403,64.1867,64.1867,18654.0
2016-07-20 10:15:00,71.06,71.21,71.06,71.21,13554.0,64.1867,64.3222,64.1867,64.3222,13554.0
2016-07-20 10:20:00,71.19,71.32,71.17,71.29,10900.0,64.3042,64.4216,64.2861,64.3945,10900.0
2016-07-20 10:25:00,71.28,71.29,71.09,71.09,23533.0,64.3855,64.3945,64.2138,64.2138,23533.0
2016-07-20 10:30:00,71.1,71.11,71.02,71.08,16800.0,64.2229,64.2319,64.1506,64.2048,16800.0
2016-07-20 10:35:00,71.11,71.16,71.1,71.16,11613.0,64.2319,64.2771,64.2229,64.2771,11613.0
2016-07-20 10:40:00,71.16,71.16,71.11,71.13,11161.0,64.2771,64.2771,64.2319,64.25,11161.0
2016-07-20 10:45:00,71.11,71.19,71.09,71.09,15420.0,64.2319,64.3042,64.2138,64.2138,15420.0
2016-07-20 10:50:00,71.08,71.12,71.07,71.09,10016.0,64.2048,64.2409,64.1958,64.2138,10016.0
2016-07-20 10:55:00,71.09,71.09,70.96,70.96,11610.0,64.2138,64.2138,64.0964,64.0964,11610.0
2016-07-20 11:00:00,70.97,71.0,70.96,70.97,8769.0,64.1054,64.1325,64.0964,64.1054,8769.0
2016-07-20 11:05:00,70.96,71.01,70.96,71.01,15456.0,64.0964,64.1416,64.0964,64.1416,15456.0
2016-07-20 11:10:00,71.01,71.05,71.0,71.01,13622.0,64.1416,64.1777,64.1325,64.1416,13622.0
2016-07-20 11:15:00,71.0,71.0,70.95,70.97,11991.0,64.1325,64.1325,64.0874,64.1054,11991.0
2016-07-20 11:20:00,70.98,71.01,70.96,70.99,11181.0,64.1145,64.1416,64.0964,64.1235,11181.0
2016-07-20 11:25:00,71.0,71.19,71.0,71.15,5068.0,64.1325,64.3042,64.1325,64.268,5068.0
2016-07-20 11:30:00,71.16,71.25,71.14,71.19,19227.0,64.2771,64.3584,64.259,64.3042,19227.0
2016-07-20 11:35:00,71.18,71.36,71.18,71.32,5600.0,64.2951,64.4577,64.2951,64.4216,5600.0
2016-07-20 11:40:00,71.34,71.35,71.28,71.28,7334.0,64.4397,64.4487,64.3855,64.3855,7334.0
2016-07-20 11:45:00,71.27,71.36,71.25,71.36,8200.0,64.3764,64.4577,64.3584,64.4577,8200.0
2016-07-20 11:50:00,71.35,71.43,71.3,71.43,15169.0,64.4487,64.521,64.4035,64.521,15169.0
2016-07-20 11:55:00,71.43,71.51,71.42,71.51,23054.0,64.521,64.5932,64.5119,64.5932,23054.0
2016-07-20 12:00:00,71.5,71.53,71.49,71.51,27980.0,64.5842,64.6113,64.5751,64.5932,27980.0
2016-07-20 12:05:00,71.52,71.61,71.51,71.61,8868.0,64.6022,64.6835,64.5932,64.6835,8868.0
2016-07-20 12:10:00,71.6,71.68,71.59,71.65,36113.0,64.6745,64.7468,64.6655,64.7197,36113.0
2016-07-20 12:15:00,71.65,71.68,71.64,71.65,10541.0,64.7197,64.7468,64.7106,64.7197,10541.0
2016-07-20 12:20:00,71.65,71.72,71.65,71.72,9795.0,64.7197,64.7829,64.7197,64.7829,9795.0
2016-07-20 12:25:00,71.71,71.73,71.68,71.7,8378.0,64.7739,64.7919,64.7468,64.7648,8378.0
2016-07-20 12:30:00,71.7,71.72,71.67,71.72,12900.0,64.7648,64.7829,64.7377,64.7829,12900.0
2016-07-20 12:35:00,71.71,71.73,71.68,71.71,11675.0,64.7739,64.7919,64.7468,64.7739,11675.0
2016-07-20 12:40:00,71.71,71.71,71.65,71.66,8337.0,64.7739,64.7739,64.7197,64.7287,8337.0
2016-07-20 12:45:00,71.67,71.7,71.63,71.64,8900.0,64.7377,64.7648,64.7016,64.7106,8900.0
2016-07-20 12:50:00,71.64,71.74,71.64,71.73,12565.0,64.7106,64.801,64.7106,64.7919,12565.0
2016-07-20 12:55:00,71.73,71.8,71.73,71.76,6388.0,64.7919,64.8552,64.7919,64.819,6388.0
2016-07-20 13:00:00,71.76,71.78,71.73,71.74,15616.0,64.819,64.8371,64.7919,64.801,15616.0
2016-07-20 13:05:00,71.74,71.77,71.72,71.77,5217.0,64.801,64.8281,64.7829,64.8281,5217.0
2016-07-20 13:10:00,71.77,71.8,71.75,71.8,8020.0,64.8281,64.8552,64.81,64.8552,8020.0
2016-07-20 13:15:00,71.8,71.85,71.79,71.85,6430.0,64.8552,64.9003,64.8461,64.9003,6430.0
2016-07-20 13:20:00,71.85,71.89,71.82,71.89,9386.0,64.9003,64.9365,64.8732,64.9365,9386.0
2016-07-20 13:25:00,71.89,71.92,71.88,71.92,7133.0,64.9365,64.9636,64.9274,64.9636,7133.0
2016-07-20 13:30:00,71.92,71.93,71.86,71.9,12700.0,64.9636,64.9726,64.9094,64.9455,12700.0
2016-07-20 13:35:00,71.89,71.92,71.87,71.88,7838.0,64.9365,64.9636,64.9184,64.9274,7838.0
2016-07-20 13:40:00,71.89,71.89,71.86,71.88,5666.0,64.9365,64.9365,64.9094,64.9274,5666.0
2016-07-20 13:45:00,71.88,71.95,71.86,71.9,9294.0,64.9274,64.9907,64.9094,64.9455,9294.0
2016-07-20 13:50:00,71.9,71.95,71.89,71.94,4466.0,64.9455,64.9907,64.9365,64.9816,4466.0
2016-07-20 13:55:00,71.93,71.94,71.89,71.89,4852.0,64.9726,64.9816,64.9365,64.9365,4852.0
2016-07-20 14:00:00,71.9,71.96,71.9,71.96,9439.0,64.9455,64.9997,64.9455,64.9997,9439.0
2016-07-20 14:05:00,71.97,71.97,71.95,71.97,3933.0,65.0087,65.0087,64.9907,65.0087,3933.0
2016-07-20 14:10:00,71.97,72.0,71.97,72.0,9110.0,65.0087,65.0358,65.0087,65.0358,9110.0
2016-07-20 14:15:00,71.99,72.09,71.99,72.08,21778.0,65.0268,65.1171,65.0268,65.1081,21778.0
2016-07-20 14:20:00,72.08,72.15,71.97,71.97,47962.0,65.1081,65.1713,65.0087,65.0087,47962.0
2016-07-20 14:25:00,71.98,72.01,71.95,72.0,16506.0,65.0178,65.0449,64.9907,65.0358,16506.0
2016-07-20 14:30:00,72.0,72.0,71.96,71.98,12359.0,65.0358,65.0358,64.9997,65.0178,12359.0
2016-07-20 14:35:00,71.97,71.98,71.95,71.96,14515.0,65.0087,65.0178,64.9907,64.9997,14515.0
2016-07-20 14:40:00,71.97,71.97,71.85,71.86,51612.0,65.0087,65.0087,64.9003,64.9094,51612.0
2016-07-20 14:45:00,71.85,71.98,71.83,71.96,21159.0,64.9003,65.0178,64.8823,64.9997,21159.0
2016-07-20 14:50:00,71.97,71.98,71.93,71.94,9867.0,65.0087,65.0178,64.9726,64.9816,9867.0
2016-07-20 14:55:00,71.94,71.95,71.9,71.93,9855.0,64.9816,64.9907,64.9455,64.9726,9855.0
2016-07-20 15:00:00,71.93,71.93,71.91,71.93,16037.0,64.9726,64.9726,64.9545,64.9726,16037.0
2016-07-20 15:05:00,71.93,71.94,71.92,71.94,14301.0,64.9726,64.9816,64.9636,64.9816,14301.0
2016-07-20 15:10:00,71.93,71.96,71.92,71.94,15659.0,64.9726,64.9997,64.9636,64.9816,15659.0
2016-07-20 15:15:00,71.94,71.95,71.91,71.93,13736.0,64.9816,64.9907,64.9545,64.9726,13736.0
2016-07-20 15:20:00,71.93,71.94,71.89,71.91,14218.0,64.9726,64.9816,64.9365,64.9545,14218.0
2016-07-20 15:25:00,71.91,71.94,71.89,71.93,17577.0,64.9545,64.9816,64.9365,64.9726,17577.0
2016-07-20 15:30:00,71.94,71.95,71.92,71.93,19578.0,64.9816,64.9907,64.9636,64.9726,19578.0
2016-07-20 15:35:00,71.93,71.94,71.91,71.92,23020.0,64.9726,64.9816,64.9545,64.9636,23020.0
2016-07-20 15:40:00,71.91,71.99,71.91,71.99,44424.0,64.9545,65.0268,64.9545,65.0268,44424.0
2016-07-20 15:45:00,71.98,72.02,71.94,71.95,28977.0,65.0178,65.0539,64.9816,64.9907,28977.0
2016-07-20 15:50:00,71.95,72.0,71.95,71.96,28289.0,64.9907,65.0358,64.9907,64.9997,28289.0
2016-07-20 15:55:00,71.95,71.98,71.91,71.95,102519.0,64.9907,65.0178,64.9545,64.9907,102519.0
2016-07-21 09:30:00,72.46,72.55,72.12,72.2,37614.0,65.4513,65.5326,65.1442,65.2165,37614.0
2016-07-21 09:35:00,72.18,72.38,72.1,72.35,17592.0,65.1984,65.3791,65.1261,65.352,17592.0
2016-07-21 09:40:00,72.34,72.48,72.26,72.45,11169.0,65.3429,65.4694,65.2707,65.4423,11169.0
2016-07-21 09:45:00,72.45,72.58,72.43,72.45,26294.0,65.4423,65.5597,65.4242,65.4423,26294.0
2016-07-21 09:50:00,72.46,72.57,72.41,72.55,30282.0,65.4513,65.5507,65.4062,65.5326,30282.0
2016-07-21 09:55:00,72.55,72.57,72.41,72.44,17070.0,65.5326,65.5507,65.4062,65.4333,17070.0
2016-07-21 10:00:00,72.44,72.49,72.38,72.42,12926.0,65.4333,65.4784,65.3791,65.4152,12926.0
2016-07-21 10:05:00,72.44,72.44,72.26,72.29,10260.0,65.4333,65.4333,65.2707,65.2978,10260.0
2016-07-21 10:10:00,72.32,72.44,72.32,72.42,17180.0,65.3249,65.4333,65.3249,65.4152,17180.0
2016-07-21 10:15:00,72.43,72.45,72.36,72.4,12653.0,65.4242,65.4423,65.361,65.3971,12653.0
2016-07-21 10:20:00,72.41,72.5,72.4,72.47,13651.0,65.4062,65.4875,65.3971,65.4604,13651.0
2016-07-21 10:25:00,72.47,72.6,72.43,72.6,33713.0,65.4604,65.5778,65.4242,65.5778,33713.0
2016-07-21 10:30:00,72.58,72.62,72.55,72.55,13521.0,65.5597,65.5959,65.5326,65.5326,13521.0
2016-07-21 10:35:00,72.55,72.64,72.52,72.53,21449.0,65.5326,65.6139,65.5055,65.5146,21449.0
2016-07-21 10:40:00,72.54,72.61,72.53,72.61,11287.0,65.5236,65.5868,65.5146,65.5868,11287.0
2016-07-21 10:45:00,72.6,72.7,72.57,72.67,11513.0,65.5778,65.6681,65.5507,65.641,11513.0
2016-07-21 10:50:00,72.69,72.7,72.64,72.65,12771.0,65.6591,65.6681,65.6139,65.6229,12771.0
2016-07-21 10:55:00,72.65,72.66,72.62,72.63,5900.0,65.6229,65.632,65.5959,65.6049,5900.0
2016-07-21 11:00:00,72.63,72.66,72.59,72.61,21321.0,65.6049,65.632,65.5688,65.5868,21321.0
2016-07-21 11:05:00,72.59,72.61,72.48,72.51,20940.0,65.5688,65.5868,65.4694,65.4965,20940.0
2016-07-21 11:10:00,72.52,72.58,72.52,72.55,17176.0,65.5055,65.5597,65.5055,65.5326,17176.0
2016-07-21 11:15:00,72.54,72.6,72.52,72.58,13017.0,65.5236,65.5778,65.5055,65.5597,13017.0
2016-07-21 11:20:00,72.58,72.65,72.55,72.65,9580.0,65.5597,65.6229,65.5326,65.6229,9580.0
2016-07-21 11:25:00,72.66,72.68,72.61,72.61,14141.0,65.632,65.65,65.5868,65.5868,14141.0
2016-07-21 11:30:00,72.61,72.62,72.49,72.49,14970.0,65.5868,65.5959,65.4784,65.4784,14970.0
2016-07-21 11:35:00,72.5,72.53,72.41,72.48,33361.0,65.4875,65.5146,65.4062,65.4694,33361.0
2016-07-21 11:40:00,72.48,72.5,72.44,72.5,20478.0,65.4694,65.4875,65.4333,65.4875,20478.0
2016-07-21 11:45:00,72.49,72.49,72.43,72.45,17562.0,65.4784,65.4784,65.4242,65.4423,17562.0
2016-07-21 11:50:00,72.45,72.46,72.36,72.44,20806.0,65.4423,65.4513,65.361,65.4333,20806.0
2016-07-21 11:55:00,72.43,72.49,72.42,72.48,11662.0,65.4242,65.4784,65.4152,65.4694,11662.0
2016-07-21 12:00:00,72.47,72.49,72.45,72.48,9342.0,65.4604,65.4784,65.4423,65.4694,9342.0
2016-07-21 12:05:00,72.49,72.64,72.47,72.61,21584.0,65.4784,65.6139,65.4604,65.5868,21584.0
2016-07-21 12:10:00,72.6,72.61,72.57,72.59,10995.0,65.5778,65.5868,65.5507,65.5688,10995.0
2016-07-21 12:15:00,72.63,72.67,72.59,72.64,14752.0,65.6049,65.641,65.5688,65.6139,14752.0
2016-07-21 12:20:00,72.63,72.63,72.58,72.6,16150.0,65.6049,65.6049,65.5597,65.5778,16150.0
2016-07-21 12:25:00,72.59,72.65,72.56,72.62,13302.0,65.5688,65.6229,65.5417,65.5959,13302.0
2016-07-21 12:30:00,72.64,72.64,72.59,72.64,10402.0,65.6139,65.6139,65.5688,65.6139,10402.0
2016-07-21 12:35:00,72.64,72.66,72.61,72.65,19025.0,65.6139,65.632,65.5868,65.6229,19025.0
2016-07-21 12:40:00,72.65,72.65,72.6,72.6,14942.0,65.6229,65.6229,65.5778,65.5778,14942.0
2016-07-21 12:45:00,72.6,72.62,72.58,72.61,15450.0,65.5778,65.5959,65.5597,65.5868,15450.0
2016-07-21 12:50:00,72.59,72.59,72.52,72.53,10076.0,65.5688,65.5688,65.5055,65.5146,10076.0
2016-07-21 12:55:00,72.53,72.53,72.37,72.37,11869.0,65.5146,65.5146,65.37,65.37,11869.0
2016-07-21 13:00:00,72.38,72.4,72.34,72.34,9017.0,65.3791,65.3971,65.3429,65.3429,9017.0
2016-07-21 13:05:00,72.34,72.37,72.33,72.35,8994.0,65.3429,65.37,65.3339,65.352,8994.0
2016-07-21 13:10:00,72.35,72.44,72.34,72.42,9877.0,65.352,65.4333,65.3429,65.4152,9877.0
2016-07-21 13:15:00,72.41,72.44,72.4,72.41,12205.0,65.4062,65.4333,65.3971,65.4062,12205.0
2016-07-21 13:20:00,72.41,72.43,72.41,72.43,8489.0,65.4062,65.4242,65.4062,65.4242,8489.0
2016-07-21 13:25:00,72.42,72.46,72.42,72.44,15282.0,65.4152,65.4513,65.4152,65.4333,15282.0
2016-07-21 13:30:00,72.45,72.47,72.44,72.46,7054.0,65.4423,65.4604,65.4333,65.4513,7054.0
2016-07-21 13:35:00,72.46,72.47,72.43,72.45,12935.0,65.4513,65.4604,65.4242,65.4423,12935.0
2016-07-21 13:40:00,72.44,72.46,72.43,72.45,10468.0,65.4333,65.4513,65.4242,65.4423,10468.0
2016-07-21 13:45:00,72.45,72.46,72.38,72.38,20634.0,65.4423,65.4513,65.3791,65.3791,20634.0
2016-07-21 13:50:00,72.39,72.4,72.21,72.21,25068.0,65.3881,65.3971,65.2255,65.2255,25068.0
2016-07-21 13:55:00,72.21,72.23,72.19,72.23,11937.0,65.2255,65.2436,65.2074,65.2436,11937.0
2016-07-21 14:00:00,72.24,72.28,72.23,72.27,13611.0,65.2526,65.2887,65.2436,65.2797,13611.0
2016-07-21 14:05:00,72.26,72.3,72.25,72.25,12385.0,65.2707,65.3068,65.2616,65.2616,12385.0
2016-07-21 14:10:00,72.24,72.24,72.18,72.2,8595.0,65.2526,65.2526,65.1984,65.2165,8595.0
2016-07-21 14:15:00,72.19,72.2,72.16,72.2,14007.0,65.2074,65.2165,65.1803,65.2165,14007.0
2016-07-21 14:20:00,72.2,72.23,72.19,72.2,7616.0,65.2165,65.2436,65.2074,65.2165,7616.0
2016-07-21 14:25:00,72.19,72.28,72.19,72.27,11085.0,65.2074,65.2887,65.2074,65.2797,11085.0
2016-07-21 14:30:00,72.27,72.33,72.25,72.32,11393.0,65.2797,65.3339,65.2616,65.3249,11393.0
2016-07-21 14:35:00,72.31,72.32,72.26,72.27,10628.0,65.3158,65.3249,65.2707,65.2797,10628.0
2016-07-21 14:40:00,72.27,72.35,72.27,72.33,15873.0,65.2797,65.352,65.2797,65.3339,15873.0
2016-07-21 14:45:00,72.32,72.33,72.25,72.29,12192.0,65.3249,65.3339,65.2616,65.2978,12192.0
2016-07-21 14:50:00,72.29,72.35,72.28,72.34,15208.0,65.2978,65.352,65.2887,65.3429,15208.0
2016-07-21 14:55:00,72.34,72.34,72.29,72.29,10790.0,65.3429,65.3429,65.2978,65.2978,10790.0
2016-07-21 15:00:00,72.27,72.3,72.25,72.26,13221.0,65.2797,65.3068,65.2616,65.2707,13221.0
2016-07-21 15:05:00,72.25,72.26,72.16,72.18,17027.0,65.2616,65.2707,65.1803,65.1984,17027.0
2016-07-21 15:10:00,72.17,72.22,72.17,72.21,22023.0,65.1894,65.2345,65.1894,65.2255,22023.0
2016-07-21 15:15:00,72.2,72.28,72.2,72.27,22131.0,65.2165,65.2887,65.2165,65.2797,22131.0
2016-07-21 15:20:00,72.27,72.33,72.24,72.27,25930.0,65.2797,65.3339,65.2526,65.2797,25930.0
2016-07-21 15:25:00,72.27,72.32,72.26,72.29,17376.0,65.2797,65.3249,65.2707,65.2978,17376.0
2016-07-21 15:30:00,72.29,72.37,72.29,72.37,27560.0,65.2978,65.37,65.2978,65.37,27560.0
2016-07-21 15:35:00,72.37,72.38,72.21,72.22,33157.0,65.37,65.3791,65.2255,65.2345,33157.0
2016-07-21 15:40:00,72.22,72.27,72.21,72.23,18331.0,65.2345,65.2797,65.2255,65.2436,18331.0
2016-07-21 15:45:00,72.22,72.32,72.21,72.27,35898.0,65.2345,65.3249,65.2255,65.2797,35898.0
2016-07-21 15:50:00,72.28,72.31,72.26,72.3,28820.0,65.2887,65.3158,65.2707,65.3068,28820.0
2016-07-21 15:55:00,72.3,72.41,72.29,72.4,155194.0,65.3068,65.4062,65.2978,65.3971,155194.0
2016-07-22 09:30:00,72.71,72.71,72.13,72.42,30108.0,65.6771,65.6771,65.1532,65.4152,30108.0
2016-07-22 09:35:00,72.44,72.54,72.06,72.12,22464.0,65.4333,65.5236,65.09,65.1442,22464.0
2016-07-22 09:40:00,72.07,72.2,72.06,72.15,32846.0,65.099,65.2165,65.09,65.1713,32846.0
2016-07-22 09:45:00,72.14,72.28,72.08,72.25,13285.0,65.1623,65.2887,65.1081,65.2616,13285.0
2016-07-22 09:50:00,72.24,72.37,72.22,72.25,11889.0,65.2526,65.37,65.2345,65.2616,11889.0
2016-07-22 09:55:00,72.22,72.26,71.88,71.88,54655.0,65.2345,65.2707,64.9274,64.9274,54655.0
2016-07-22 10:00:00,71.9,72.08,71.84,72.0,27266.0,64.9455,65.1081,64.8913,65.0358,27266.0
2016-07-22 10:05:00,72.0,72.02,71.83,71.88,11283.0,65.0358,65.0539,64.8823,64.9274,11283.0
2016-07-22 10:10:00,71.88,71.9,71.79,71.81,14404.0,64.9274,64.9455,64.8461,64.8642,14404.0
2016-07-22 10:15:00,71.79,71.87,71.74,71.87,15321.0,64.8461,64.9184,64.801,64.9184,15321.0
2016-07-22 10:20:00,71.86,71.96,71.86,71.89,11029.0,64.9094,64.9997,64.9094,64.9365,11029.0
2016-07-22 10:25:00,71.9,72.01,71.89,71.91,13381.0,64.9455,65.0449,64.9365,64.9545,13381.0
2016-07-22 10:30:00,71.9,72.02,71.83,72.0,12780.0,64.9455,65.0539,64.8823,65.0358,12780.0
2016-07-22 10:35:00,72.0,72.02,71.96,71.96,5953.0,65.0358,65.0539,64.9997,64.9997,5953.0
2016-07-22 10:40:00,71.98,72.12,71.97,72.12,12384.0,65.0178,65.1442,65.0087,65.1442,12384.0
2016-07-22 10:45:00,72.13,72.24,72.13,72.23,11426.0,65.1532,65.2526,65.1532,65.2436,11426.0
2016-07-22 10:50:00,72.24,72.27,72.22,72.22,14483.0,65.2526,65.2797,65.2345,65.2345,14483.0
2016-07-22 10:55:00,72.23,72.27,72.17,72.26,16800.0,65.2436,65.2797,65.1894,65.2707,16800.0
2016-07-22 11:00:00,72.26,72.32,72.15,72.21,18552.0,65.2707,65.3249,65.1713,65.2255,18552.0
2016-07-22 11:05:00,72.21,72.23,72.18,72.2,13355.0,65.2255,65.2436,65.1984,65.2165,13355.0
2016-07-22 11:10:00,72.2,72.21,72.06,72.07,13208.0,65.2165,65.2255,65.09,65.099,13208.0
2016-07-22 11:15:00,72.08,72.08,71.97,71.98,8424.0,65.1081,65.1081,65.0087,65.0178,8424.0
2016-07-22 11:20:00,71.97,71.99,71.83,71.83,3050.0,65.0087,65.0268,64.8823,64.8823,3050.0
2016-07-22 11:25:00,71.85,71.87,71.78,71.78,5350.0,64.9003,64.9184,64.8371,64.8371,5350.0
2016-07-22 11:30:00,71.79,71.98,71.79,71.98,9610.0,64.8461,65.0178,64.8461,65.0178,9610.0
2016-07-22 11:35:00,71.99,72.06,71.97,72.04,11496.0,65.0268,65.09,65.0087,65.072,11496.0
2016-07-22 11:40:00,72.04,72.08,72.02,72.08,18984.0,65.072,65.1081,65.0539,65.1081,18984.0
2016-07-22 11:45:00,72.08,72.14,72.08,72.12,17824.0,65.1081,65.1623,65.1081,65.1442,17824.0
2016-07-22 11:50:00,72.13,72.32,72.13,72.32,17599.0,65.1532,65.3249,65.1532,65.3249,17599.0
2016-07-22 11:55:00,72.31,72.36,72.3,72.34,17702.0,65.3158,65.361,65.3068,65.3429,17702.0
2016-07-22 12:00:00,72.34,72.39,72.33,72.38,15726.0,65.3429,65.3881,65.3339,65.3791,15726.0
2016-07-22 12:05:00,72.38,72.41,72.37,72.39,11929.0,65.3791,65.4062,65.37,65.3881,11929.0
2016-07-22 12:10:00,72.39,72.46,72.38,72.42,15429.0,65.3881,65.4513,65.3791,65.4152,15429.0
2016-07-22 12:15:00,72.41,72.46,72.41,72.44,6901.0,65.4062,65.4513,65.4062,65.4333,6901.0
2016-07-22 12:20:00,72.45,72.47,72.33,72.35,12480.0,65.4423,65.4604,65.3339,65.352,12480.0
2016-07-22 12:25:00,72.35,72.44,72.34,72.42,28430.0,65.352,65.4333,65.3429,65.4152,28430.0
2016-07-22 12:30:00,72.41,72.48,72.4,72.46,13892.0,65.4062,65.4694,65.3971,65.4513,13892.0
2016-07-22 12:35:00,72.47,72.48,72.46,72.47,10914.0,65.4604,65.4694,65.4513,65.4604,10914.0
2016-07-22 12:40:00,72.47,72.55,72.47,72.55,9130.0,65.4604,65.5326,65.4604,65.5326,9130.0
2016-07-22 12:45:00,72.56,72.56,72.52,72.53,9278.0,65.5417,65.5417,65.5055,65.5146,9278.0
2016-07-22 12:50:00,72.53,72.57,72.52,72.56,7213.0,65.5146,65.5507,65.5055,65.5417,7213.0
2016-07-22 12:55:00,72.57,72.63,72.57,72.62,12937.0,65.5507,65.6049,65.5507,65.5959,12937.0
2016-07-22 13:00:00,72.62,72.64,72.61,72.63,12681.0,65.5959,65.6139,65.5868,65.6049,12681.0
2016-07-22 13:05:00,72.63,72.65,72.6,72.65,11217.0,65.6049,65.6229,65.5778,65.6229,11217.0
2016-07-22 13:10:00,72.66,72.71,72.64,72.7,29116.0,65.632,65.6771,65.6139,65.6681,29116.0
2016-07-22 13:15:00,72.7,72.73,72.69,72.73,10280.0,65.6681,65.6952,65.6591,65.6952,10280.0
2016-07-22 13:20:00,72.73,72.77,72.73,72.77,7138.0,65.6952,65.7313,65.6952,65.7313,7138.0
2016-07-22 13:25:00,72.77,72.91,72.77,72.9,21495.0,65.7313,65.8578,65.7313,65.8488,21495.0
2016-07-22 13:30:00,72.91,72.92,72.84,72.88,18769.0,65.8578,65.8668,65.7946,65.8307,18769.0
2016-07-22 13:35:00,72.87,72.88,72.69,72.69,13317.0,65.8217,65.8307,65.6591,65.6591,13317.0
2016-07-22 13:40:00,72.69,72.76,72.68,72.68,11577.0,65.6591,65.7223,65.65,65.65,11577.0
2016-07-22 13:45:00,72.68,72.79,72.67,72.78,10733.0,65.65,65.7494,65.641,65.7404,10733.0
2016-07-22 13:50:00,72.78,72.84,72.77,72.84,13777.0,65.7404,65.7946,65.7313,65.7946,13777.0
2016-07-22 13:55:00,72.85,72.91,72.85,72.87,23402.0,65.8036,65.8578,65.8036,65.8217,23402.0
2016-07-22 14:00:00,72.87,72.9,72.82,72.83,17898.0,65.8217,65.8488,65.7765,65.7855,17898.0
2016-07-22 14:05:00,72.82,72.82,72.73,72.78,13977.0,65.7765,65.7765,65.6952,65.7404,13977.0
2016-07-22 14:10:00,72.78,72.78,72.56,72.56,9092.0,65.7404,65.7404,65.5417,65.5417,9092.0
2016-07-22 14:15:00,72.55,72.67,72.53,72.62,13928.0,65.5326,65.641,65.5146,65.5959,13928.0
2016-07-22 14:20:00,72.62,72.62,72.56,72.59,7538.0,65.5959,65.5959,65.5417,65.5688,7538.0
2016-07-22 14:25:00,72.6,72.65,72.59,72.6,8581.0,65.5778,65.6229,65.5688,65.5778,8581.0
2016-07-22 14:30:00,72.61,72.66,72.61,72.64,10874.0,65.5868,65.632,65.5868,65.6139,10874.0
2016-07-22 14:35:00,72.63,72.66,72.59,72.6,9652.0,65.6049,65.632,65.5688,65.5778,9652.0
2016-07-22 14:40:00,72.61,72.64,72.6,72.6,7365.0,65.5868,65.6139,65.5778,65.5778,7365.0
2016-07-22 14:45:00,72.6,72.64,72.59,72.64,12928.0,65.5778,65.6139,65.5688,65.6139,12928.0
2016-07-22 14:50:00,72.64,72.68,72.63,72.65,7843.0,65.6139,65.65,65.6049,65.6229,7843.0
2016-07-22 14:55:00,72.66,72.67,72.64,72.67,13404.0,65.632,65.641,65.6139,65.641,13404.0
2016-07-22 15:00:00,72.67,72.76,72.67,72.72,22078.0,65.641,65.7223,65.641,65.6862,22078.0
2016-07-22 15:05:00,72.7,72.72,72.68,72.7,10724.0,65.6681,65.6862,65.65,65.6681,10724.0
2016-07-22 15:10:00,72.7,72.77,72.7,72.76,10164.0,65.6681,65.7313,65.6681,65.7223,10164.0
2016-07-22 15:15:00,72.76,72.88,72.75,72.88,17042.0,65.7223,65.8307,65.7133,65.8307,17042.0
2016-07-22 15:20:00,72.87,72.92,72.85,72.92,19623.0,65.8217,65.8668,65.8036,65.8668,19623.0
2016-07-22 15:25:00,72.91,72.91,72.89,72.9,15780.0,65.8578,65.8578,65.8397,65.8488,15780.0
2016-07-22 15:30:00,72.89,72.93,72.85,72.91,40936.0,65.8397,65.8759,65.8036,65.8578,40936.0
2016-07-22 15:35:00,72.91,72.92,72.89,72.9,19406.0,65.8578,65.8668,65.8397,65.8488,19406.0
2016-07-22 15:40:00,72.9,72.92,72.89,72.91,34951.0,65.8488,65.8668,65.8397,65.8578,34951.0
2016-07-22 15:45:00,72.91,73.01,72.9,73.0,102835.0,65.8578,65.9481,65.8488,65.9391,102835.0
2016-07-22 15:50:00,73.0,73.02,72.98,72.99,69047.0,65.9391,65.9572,65.921,65.9301,69047.0
2016-07-22 15:55:00,72.98,73.0,72.9,72.98,133225.0,65.921,65.9391,65.8488,65.921,133225.0
2016-07-25 09:30:00,72.83,73.0,72.65,72.95,15697.0,65.7855,65.9391,65.6229,65.8939,15697.0
2016-07-25 09:35:00,72.79,73.07,72.73,73.06,7650.0,65.7494,66.0023,65.6952,65.9933,7650.0
2016-07-25 09:40:00,73.02,73.27,72.95,73.27,8254.0,65.9572,66.183,65.8939,66.183,8254.0
2016-07-25 09:45:00,73.29,73.49,73.23,73.39,13611.0,66.201,66.3817,66.1468,66.2914,13611.0
2016-07-25 09:50:00,73.39,73.52,73.29,73.48,17567.0,66.2914,66.4088,66.201,66.3727,17567.0
2016-07-25 09:55:00,73.43,73.51,73.35,73.45,56652.0,66.3275,66.3998,66.2552,66.3456,56652.0
2016-07-25 10:00:00,73.45,73.49,73.35,73.35,21577.0,66.3456,66.3817,66.2552,66.2552,21577.0
2016-07-25 10:05:00,73.32,73.32,73.07,73.07,12412.0,66.2281,66.2281,66.0023,66.0023,12412.0
2016-07-25 10:10:00,73.09,73.13,73.03,73.11,28020.0,66.0204,66.0565,65.9662,66.0385,28020.0
2016-07-25 10:15:00,73.11,73.11,72.97,72.97,13947.0,66.0385,66.0385,65.912,65.912,13947.0
2016-07-25 10:20:00,72.97,73.1,72.89,73.1,16837.0,65.912,66.0294,65.8397,66.0294,16837.0
2016-07-25 10:25:00,73.07,73.21,73.05,73.16,16917.0,66.0023,66.1288,65.9843,66.0836,16917.0
2016-07-25 10:30:00,73.15,73.18,73.09,73.13,15126.0,66.0746,66.1017,66.0204,66.0565,15126.0
2016-07-25 10:35:00,73.14,73.16,73.09,73.09,14175.0,66.0656,66.0836,66.0204,66.0204,14175.0
2016-07-25 10:40:00,73.08,73.16,73.0,73.0,35239.0,66.0114,66.0836,65.9391,65.9391,35239.0
2016-07-25 10:45:00,73.01,73.14,72.99,73.04,22638.0,65.9481,66.0656,65.9301,65.9752,22638.0
2016-07-25 10:50:00,73.05,73.15,73.01,73.15,19473.0,65.9843,66.0746,65.9481,66.0746,19473.0
2016-07-25 10:55:00,73.16,73.16,73.01,73.06,10246.0,66.0836,66.0836,65.9481,65.9933,10246.0
2016-07-25 11:00:00,73.05,73.05,72.85,72.88,9425.0,65.9843,65.9843,65.8036,65.8307,9425.0
2016-07-25 11:05:00,72.87,72.88,72.74,72.82,12961.0,65.8217,65.8307,65.7042,65.7765,12961.0
2016-07-25 11:10:00,72.81,72.92,72.79,72.91,10000.0,65.7675,65.8668,65.7494,65.8578,10000.0
2016-07-25 11:15:00,72.9,72.93,72.87,72.91,8777.0,65.8488,65.8759,65.8217,65.8578,8777.0
2016-07-25 11:20:00,72.91,73.01,72.89,72.99,8841.0,65.8578,65.9481,65.8397,65.9301,8841.0
2016-07-25 11:25:00,73.0,73.01,72.92,72.98,7300.0,65.9391,65.9481,65.8668,65.921,7300.0
2016-07-25 11:30:00,72.97,73.02,72.94,73.01,23599.0,65.912,65.9572,65.8849,65.9481,23599.0
2016-07-25 11:35:00,73.0,73.03,72.97,72.97,8000.0,65.9391,65.9662,65.912,65.912,8000.0
2016-07-25 11:40:00,72.98,73.02,72.95,72.97,6713.0,65.921,65.9572,65.8939,65.912,6713.0
2016-07-25 11:45:00,72.95,72.95,72.85,72.85,7118.0,65.8939,65.8939,65.8036,65.8036,7118.0
2016-07-25 11:50:00,72.86,72.93,72.81,72.93,9600.0,65.8126,65.8759,65.7675,65.8759,9600.0
2016-07-25 11:55:00,72.93,72.95,72.88,72.94,8353.0,65.8759,65.8939,65.8307,65.8849,8353.0
2016-07-25 12:00:00,72.95,72.98,72.9,72.9,5559.0,65.8939,65.921,65.8488,65.8488,5559.0
2016-07-25 12:05:00,72.91,72.98,72.91,72.98,6481.0,65.8578,65.921,65.8578,65.921,6481.0
2016-07-25 12:10:00,72.98,72.98,72.92,72.96,5802.0,65.921,65.921,65.8668,65.903,5802.0
2016-07-25 12:15:00,72.95,73.0,72.95,72.97,6172.0,65.8939,65.9391,65.8939,65.912,6172.0
2016-07-25 12:20:00,72.98,73.01,72.96,72.96,6618.0,65.921,65.9481,65.903,65.903,6618.0
2016-07-25 12:25:00,72.96,73.01,72.94,72.99,4775.0,65.903,65.9481,65.8849,65.9301,4775.0
2016-07-25 12:30:00,73.0,73.0,72.94,72.97,9204.0,65.9391,65.9391,65.8849,65.912,9204.0
2016-07-25 12:35:00,72.96,72.97,72.88,72.94,22490.0,65.903,65.912,65.8307,65.8849,22490.0
2016-07-25 12:40:00,72.95,72.97,72.94,72.96,4991.0,65.8939,65.912,65.8849,65.903,4991.0
2016-07-25 12:45:00,72.95,73.0,72.95,73.0,5766.0,65.8939,65.9391,65.8939,65.9391,5766.0
2016-07-25 12:50:00,73.01,73.05,73.01,73.01,8479.0,65.9481,65.9843,65.9481,65.9481,8479.0
2016-07-25 12:55:00,73.0,73.01,72.96,72.97,8616.0,65.9391,65.9481,65.903,65.912,8616.0
2016-07-25 13:00:00,72.96,72.97,72.93,72.95,6159.0,65.903,65.912,65.8759,65.8939,6159.0
2016-07-25 13:05:00,72.95,72.99,72.94,72.96,8260.0,65.8939,65.9301,65.8849,65.903,8260.0
2016-07-25 13:10:00,72.98,73.01,72.97,72.98,4005.0,65.921,65.9481,65.912,65.921,4005.0
2016-07-25 13:15:00,72.98,73.03,72.97,73.01,5100.0,65.921,65.9662,65.912,65.9481,5100.0
2016-07-25 13:20:00,73.01,73.03,72.99,73.0,5441.0,65.9481,65.9662,65.9301,65.9391,5441.0
2016-07-25 13:25:00,73.01,73.05,73.0,73.01,6479.0,65.9481,65.9843,65.9391,65.9481,6479.0
2016-07-25 13:30:00,73.02,73.04,72.99,73.01,8047.0,65.9572,65.9752,65.9301,65.9481,8047.0
2016-07-25 13:35:00,73.01,73.02,72.95,72.97,6877.0,65.9481,65.9572,65.8939,65.912,6877.0
2016-07-25 13:40:00,72.97,72.97,72.89,72.89,5109.0,65.912,65.912,65.8397,65.8397,5109.0
2016-07-25 13:45:00,72.89,72.91,72.87,72.87,7995.0,65.8397,65.8578,65.8217,65.8217,7995.0
2016-07-25 13:50:00,72.87,72.88,72.84,72.86,5428.0,65.8217,65.8307,65.7946,65.8126,5428.0
2016-07-25 13:55:00,72.86,72.87,72.81,72.83,5388.0,65.8126,65.8217,65.7675,65.7855,5388.0
2016-07-25 14:00:00,72.82,72.88,72.81,72.88,4586.0,65.7765,65.8307,65.7675,65.8307,4586.0
2016-07-25 14:05:00,72.9,72.94,72.89,72.94,4036.0,65.8488,65.8849,65.8397,65.8849,4036.0
2016-07-25 14:10:00,72.94,72.96,72.92,72.93,3750.0,65.8849,65.903,65.8668,65.8759,3750.0
2016-07-25 14:15:00,72.94,72.96,72.93,72.96,5156.0,65.8849,65.903,65.8759,65.903,5156.0
2016-07-25 14:20:00,72.97,73.0,72.96,72.98,7485.0,65.912,65.9391,65.903,65.921,7485.0
2016-07-25 14:25:00,72.99,72.99,72.95,72.98,6808.0,65.9301,65.9301,65.8939,65.921,6808.0
2016-07-25 14:30:00,72.99,73.0,72.96,72.96,22185.0,65.9301,65.9391,65.903,65.903,22185.0
2016-07-25 14:35:00,72.96,72.96,72.86,72.88,7613.0,65.903,65.903,65.8126,65.8307,7613.0
2016-07-25 14:40:00,72.89,72.91,72.86,72.86,30404.0,65.8397,65.8578,65.8126,65.8126,30404.0
2016-07-25 14:45:00,72.86,72.86,72.82,72.84,8030.0,65.8126,65.8126,65.7765,65.7946,8030.0
2016-07-25 14:50:00,72.83,72.87,72.83,72.85,27831.0,65.7855,65.8217,65.7855,65.8036,27831.0
2016-07-25 14:55:00,72.85,72.87,72.81,72.87,6130.0,65.8036,65.8217,65.7675,65.8217,6130.0
2016-07-25 15:00:00,72.88,72.94,72.87,72.94,20853.0,65.8307,65.8849,65.8217,65.8849,20853.0
2016-07-25 15:05:00,72.94,72.94,72.9,72.91,7218.0,65.8849,65.8849,65.8488,65.8578,7218.0
2016-07-25 15:10:00,72.92,72.96,72.91,72.93,15940.0,65.8668,65.903,65.8578,65.8759,15940.0
2016-07-25 15:15:00,72.93,72.96,72.93,72.96,6134.0,65.8759,65.903,65.8759,65.903,6134.0
2016-07-25 15:20:00,72.96,72.98,72.93,72.93,35270.0,65.903,65.921,65.8759,65.8759,35270.0
2016-07-25 15:25:00,72.92,72.95,72.91,72.94,11467.0,65.8668,65.8939,65.8578,65.8849,11467.0
2016-07-25 15:30:00,72.93,73.04,72.93,72.96,42755.0,65.8759,65.9752,65.8759,65.903,42755.0
2016-07-25 15:35:00,72.96,72.97,72.93,72.93,19710.0,65.903,65.912,65.8759,65.8759,19710.0
2016-07-25 15:40:00,72.92,72.98,72.92,72.93,20597.0,65.8668,65.921,65.8668,65.8759,20597.0
2016-07-25 15:45:00,72.92,72.93,72.89,72.9,19772.0,65.8668,65.8759,65.8397,65.8488,19772.0
2016-07-25 15:50:00,72.91,72.92,72.87,72.89,32086.0,65.8578,65.8668,65.8217,65.8397,32086.0
2016-07-25 15:55:00,72.9,73.07,72.88,73.06,72171.0,65.8488,66.0023,65.8307,65.9933,72171.0
2016-07-26 09:30:00,73.39,73.45,73.07,73.12,26506.0,66.2914,66.3456,66.0023,66.0475,26506.0
2016-07-26 09:35:00,73.16,73.4,73.11,73.34,25693.0,66.0836,66.3004,66.0385,66.2462,25693.0
2016-07-26 09:40:00,73.36,73.53,73.31,73.4,21884.0,66.2643,66.4178,66.2191,66.3004,21884.0
2016-07-26 09:45:00,73.4,73.44,73.26,73.31,14143.0,66.3004,66.3365,66.1739,66.2191,14143.0
2016-07-26 09:50:00,73.29,73.31,73.12,73.2,23767.0,66.201,66.2191,66.0475,66.1197,23767.0
2016-07-26 09:55:00,73.21,73.25,73.13,73.23,17134.0,66.1288,66.1649,66.0565,66.1468,17134.0
2016-07-26 10:00:00,73.28,73.32,73.19,73.27,11305.0,66.192,66.2281,66.1107,66.183,11305.0
2016-07-26 10:05:00,73.25,73.29,73.18,73.2,35956.0,66.1649,66.201,66.1017,66.1197,35956.0
2016-07-26 10:10:00,73.21,73.25,73.18,73.21,10019.0,66.1288,66.1649,66.1017,66.1288,10019.0
2016-07-26 10:15:00,73.21,73.32,73.19,73.29,9260.0,66.1288,66.2281,66.1107,66.201,9260.0
2016-07-26 10:20:00,73.33,73.39,73.28,73.35,12721.0,66.2372,66.2914,66.192,66.2552,12721.0
2016-07-26 10:25:00,73.38,73.39,73.29,73.32,7453.0,66.2823,66.2914,66.201,66.2281,7453.0
2016-07-26 10:30:00,73.33,73.34,73.21,73.24,15626.0,66.2372,66.2462,66.1288,66.1559,15626.0
2016-07-26 10:35:00,73.23,73.24,73.18,73.23,9060.0,66.1468,66.1559,66.1017,66.1468,9060.0
2016-07-26 10:40:00,73.21,73.3,73.2,73.29,9480.0,66.1288,66.2101,66.1197,66.201,9480.0
2016-07-26 10:45:00,73.31,73.32,73.19,73.2,25547.0,66.2191,66.2281,66.1107,66.1197,25547.0
2016-07-26 10:50:00,73.18,73.2,72.87,72.91,17938.0,66.1017,66.1197,65.8217,65.8578,17938.0
2016-07-26 10:55:00,72.9,73.0,72.83,72.88,20793.0,65.8488,65.9391,65.7855,65.8307,20793.0
2016-07-26 11:00:00,72.82,73.0,72.81,73.0,12822.0,65.7765,65.9391,65.7675,65.9391,12822.0
2016-07-26 11:05:00,72.98,73.05,72.96,73.01,17351.0,65.921,65.9843,65.903,65.9481,17351.0
2016-07-26 11:10:00,73.0,73.05,72.91,73.05,35449.0,65.9391,65.9843,65.8578,65.9843,35449.0
2016-07-26 11:15:00,73.05,73.06,72.97,73.0,8138.0,65.9843,65.9933,65.912,65.9391,8138.0
2016-07-26 11:20:00,72.98,73.04,72.95,72.95,8700.0,65.921,65.9752,65.8939,65.8939,8700.0
2016-07-26 11:25:00,72.94,72.98,72.83,72.87,17206.0,65.8849,65.921,65.7855,65.8217,17206.0
2016-07-26 11:30:00,72.87,72.93,72.85,72.9,14388.0,65.8217,65.8759,65.8036,65.8488,14388.0
2016-07-26 11:35:00,72.9,73.09,72.9,73.05,15453.0,65.8488,66.0204,65.8488,65.9843,15453.0
2016-07-26 11:40:00,73.03,73.12,72.99,73.08,10754.0,65.9662,66.0475,65.9301,66.0114,10754.0
2016-07-26 11:45:00,73.09,73.18,73.08,73.1,11723.0,66.0204,66.1017,66.0114,66.0294,11723.0
2016-07-26 11:50:00,73.11,73.16,73.07,73.12,11377.0,66.0385,66.0836,66.0023,66.0475,11377.0
2016-07-26 11:55:00,73.11,73.2,73.09,73.15,9740.0,66.0385,66.1197,66.0204,66.0746,9740.0
2016-07-26 12:00:00,73.16,73.2,73.15,73.19,5876.0,66.0836,66.1197,66.0746,66.1107,5876.0
2016-07-26 12:05:00,73.18,73.19,73.14,73.15,3122.0,66.1017,66.1107,66.0656,66.0746,3122.0
2016-07-26 12:10:00,73.14,73.18,73.12,73.18,4930.0,66.0656,66.1017,66.0475,66.1017,4930.0
2016-07-26 12:15:00,73.18,73.2,73.17,73.2,5323.0,66.1017,66.1197,66.0927,66.1197,5323.0
2016-07-26 12:20:00,73.19,73.24,73.19,73.22,8600.0,66.1107,66.1559,66.1107,66.1378,8600.0
2016-07-26 12:25:00,73.21,73.23,73.16,73.19,4951.0,66.1288,66.1468,66.0836,66.1107,4951.0
2016-07-26 12:30:00,73.19,73.21,73.16,73.17,3953.0,66.1107,66.1288,66.0836,66.0927,3953.0
2016-07-26 12:35:00,73.17,73.2,73.15,73.17,6042.0,66.0927,66.1197,66.0746,66.0927,6042.0
2016-07-26 12:40:00,73.18,73.18,73.17,73.18,900.0,66.1017,66.1017,66.0927,66.1017,900.0
2016-07-26 12:45:00,73.19,73.21,73.17,73.2,4893.0,66.1107,66.1288,66.0927,66.1197,4893.0
2016-07-26 12:50:00,73.21,73.24,73.18,73.23,3986.0,66.1288,66.1559,66.1017,66.1468,3986.0
2016-07-26 12:55:00,73.22,73.27,73.22,73.25,23620.0,66.1378,66.183,66.1378,66.1649,23620.0
2016-07-26 13:00:00,73.25,73.33,73.24,73.33,6091.0,66.1649,66.2372,66.1559,66.2372,6091.0
2016-07-26 13:05:00,73.32,73.38,73.28,73.35,21042.0,66.2281,66.2823,66.192,66.2552,21042.0
2016-07-26 13:10:00,73.36,73.37,73.33,73.37,8300.0,66.2643,66.2733,66.2372,66.2733,8300.0
2016-07-26 13:15:00,73.37,73.38,73.35,73.35,3020.0,66.2733,66.2823,66.2552,66.2552,3020.0
2016-07-26 13:20:00,73.35,73.35,73.14,73.15,7779.0,66.2552,66.2552,66.0656,66.0746,7779.0
2016-07-26 13:25:00,73.14,73.16,73.11,73.16,5726.0,66.0656,66.0836,66.0385,66.0836,5726.0
2016-07-26 13:30:00,73.15,73.16,73.14,73.16,5100.0,66.0746,66.0836,66.0656,66.0836,5100.0
2016-07-26 13:35:00,73.15,73.22,73.14,73.22,1821.0,66.0746,66.1378,66.0656,66.1378,1821.0
2016-07-26 13:40:00,73.22,73.22,73.13,73.13,2300.0,66.1378,66.1378,66.0565,66.0565,2300.0
2016-07-26 13:45:00,73.13,73.15,73.11,73.11,3330.0,66.0565,66.0746,66.0385,66.0385,3330.0
2016-07-26 13:50:00,73.12,73.13,73.09,73.13,4687.0,66.0475,66.0565,66.0204,66.0565,4687.0
2016-07-26 13:55:00,73.12,73.14,73.09,73.11,2766.0,66.0475,66.0656,66.0204,66.0385,2766.0
2016-07-26 14:00:00,73.09,73.16,73.09,73.13,6195.0,66.0204,66.0836,66.0204,66.0565,6195.0
2016-07-26 14:05:00,73.1,73.14,73.07,73.1,10869.0,66.0294,66.0656,66.0023,66.0294,10869.0
2016-07-26 14:10:00,73.1,73.14,73.06,73.13,7618.0,66.0294,66.0656,65.9933,66.0565,7618.0
2016-07-26 14:15:00,73.13,73.2,73.1,73.17,8478.0,66.0565,66.1197,66.0294,66.0927,8478.0
2016-07-26 14:20:00,73.18,73.22,73.17,73.22,3750.0,66.1017,66.1378,66.0927,66.1378,3750.0
2016-07-26 14:25:00,73.23,73.29,73.2,73.2,2200.0,66.1468,66.201,66.1197,66.1197,2200.0
2016-07-26 14:30:00,73.21,73.31,73.21,73.23,4041.0,66.1288,66.2191,66.1288,66.1468,4041.0
2016-07-26 14:35:00,73.24,73.27,73.23,73.24,4201.0,66.1559,66.183,66.1468,66.1559,4201.0
2016-07-26 14:40:00,73.25,73.25,73.2,73.21,3954.0,66.1649,66.1649,66.1197,66.1288,3954.0
2016-07-26 14:45:00,73.21,73.21,73.16,73.16,3366.0,66.1288,66.1288,66.0836,66.0836,3366.0
2016-07-26 14:50:00,73.15,73.17,73.11,73.15,6680.0,66.0746,66.0927,66.0385,66.0746,6680.0
2016-07-26 14:55:00,73.15,73.17,73.13,73.13,3434.0,66.0746,66.0927,66.0565,66.0565,3434.0
2016-07-26 15:00:00,73.11,73.19,73.11,73.14,8104.0,66.0385,66.1107,66.0385,66.0656,8104.0
2016-07-26 15:05:00,73.16,73.17,73.1,73.16,7400.0,66.0836,66.0927,66.0294,66.0836,7400.0
2016-07-26 15:10:00,73.15,73.15,73.08,73.1,5734.0,66.0746,66.0746,66.0114,66.0294,5734.0
2016-07-26 15:15:00,73.08,73.11,72.99,72.99,5300.0,66.0114,66.0385,65.9301,65.9301,5300.0
2016-07-26 15:20:00,72.98,73.04,72.95,73.01,15356.0,65.921,65.9752,65.8939,65.9481,15356.0
2016-07-26 15:25:00,73.0,73.03,72.96,73.0,15557.0,65.9391,65.9662,65.903,65.9391,15557.0
2016-07-26 15:30:00,73.01,73.05,73.01,73.04,11427.0,65.9481,65.9843,65.9481,65.9752,11427.0
2016-07-26 15:35:00,73.04,73.04,72.99,73.04,18918.0,65.9752,65.9752,65.9301,65.9752,18918.0
2016-07-26 15:40:00,73.03,73.04,72.98,73.02,26051.0,65.9662,65.9752,65.921,65.9572,26051.0
2016-07-26 15:45:00,73.01,73.02,72.99,73.0,21103.0,65.9481,65.9572,65.9301,65.9391,21103.0
2016-07-26 15:50:00,72.99,73.01,72.97,73.0,27408.0,65.9301,65.9481,65.912,65.9391,27408.0
2016-07-26 15:55:00,73.0,73.09,72.98,73.05,54321.0,65.9391,66.0204,65.921,65.9843,54321.0
2016-07-27 09:30:00,73.36,73.63,73.14,73.22,31501.0,66.2643,66.5082,66.0656,66.1378,31501.0
2016-07-27 09:35:00,73.3,73.3,73.02,73.24,37531.0,66.2101,66.2101,65.9572,66.1559,37531.0
2016-07-27 09:40:00,73.22,73.22,72.82,72.82,20711.0,66.1378,66.1378,65.7765,65.7765,20711.0
2016-07-27 09:45:00,72.84,73.07,72.83,73.03,18396.0,65.7946,66.0023,65.7855,65.9662,18396.0
2016-07-27 09:50:00,73.03,73.15,73.0,73.12,7710.0,65.9662,66.0746,65.9391,66.0475,7710.0
2016-07-27 09:55:00,73.09,73.24,73.06,73.24,12302.0,66.0204,66.1559,65.9933,66.1559,12302.0
2016-07-27 10:00:00,73.21,73.42,73.17,73.26,33248.0,66.1288,66.3185,66.0927,66.1739,33248.0
2016-07-27 10:05:00,73.25,73.25,72.99,73.05,10725.0,66.1649,66.1649,65.9301,65.9843,10725.0
2016-07-27 10:10:00,73.01,73.17,73.01,73.05,7250.0,65.9481,66.0927,65.9481,65.9843,7250.0
2016-07-27 10:15:00,73.06,73.17,73.06,73.15,4835.0,65.9933,66.0927,65.9933,66.0746,4835.0
2016-07-27 10:20:00,73.13,73.14,73.0,73.03,5700.0,66.0565,66.0656,65.9391,65.9662,5700.0
2016-07-27 10:25:00,73.04,73.11,72.99,73.02,4800.0,65.9752,66.0385,65.9301,65.9572,4800.0
2016-07-27 10:30:00,73.01,73.05,72.97,72.99,16047.0,65.9481,65.9843,65.912,65.9301,16047.0
2016-07-27 10:35:00,73.02,73.04,72.92,72.96,11467.0,65.9572,65.9752,65.8668,65.903,11467.0
2016-07-27 10:40:00,72.97,72.97,72.78,72.78,8926.0,65.912,65.912,65.7404,65.7404,8926.0
2016-07-27 10:45:00,72.77,72.84,72.75,72.84,6234.0,65.7313,65.7946,65.7133,65.7946,6234.0
2016-07-27 10:50:00,72.81,72.93,72.75,72.88,10155.0,65.7675,65.8759,65.7133,65.8307,10155.0
2016-07-27 10:55:00,72.89,72.98,72.89,72.92,8028.0,65.8397,65.921,65.8397,65.8668,8028.0
2016-07-27 11:00:00,72.89,72.96,72.84,72.93,11775.0,65.8397,65.903,65.7946,65.8759,11775.0
2016-07-27 11:05:00,72.92,72.92,72.85,72.88,5489.0,65.8668,65.8668,65.8036,65.8307,5489.0
2016-07-27 11:10:00,72.88,72.9,72.81,72.81,19484.0,65.8307,65.8488,65.7675,65.7675,19484.0
2016-07-27 11:15:00,72.8,72.91,72.79,72.8,11686.0,65.7584,65.8578,65.7494,65.7584,11686.0
2016-07-27 11:20:00,72.78,72.82,72.69,72.8,12505.0,65.7404,65.7765,65.6591,65.7584,12505.0
2016-07-27 11:25:00,72.84,72.97,72.84,72.87,11250.0,65.7946,65.912,65.7946,65.8217,11250.0
2016-07-27 11:30:00,72.88,72.9,72.75,72.84,6943.0,65.8307,65.8488,65.7133,65.7946,6943.0
2016-07-27 11:35:00,72.85,72.85,72.73,72.75,9897.0,65.8036,65.8036,65.6952,65.7133,9897.0
2016-07-27 11:40:00,72.74,72.8,72.72,72.8,7237.0,65.7042,65.7584,65.6862,65.7584,7237.0
2016-07-27 11:45:00,72.8,72.88,72.8,72.88,5945.0,65.7584,65.8307,65.7584,65.8307,5945.0
2016-07-27 11:50:00,72.87,72.87,72.79,72.8,7978.0,65.8217,65.8217,65.7494,65.7584,7978.0
2016-07-27 11:55:00,72.8,72.85,72.78,72.85,12014.0,65.7584,65.8036,65.7404,65.8036,12014.0
2016-07-27 12:00:00,72.85,72.87,72.79,72.79,20100.0,65.8036,65.8217,65.7494,65.7494,20100.0
2016-07-27 12:05:00,72.78,72.79,72.66,72.67,9550.0,65.7404,65.7494,65.632,65.641,9550.0
2016-07-27 12:10:00,72.65,72.68,72.64,72.68,4575.0,65.6229,65.65,65.6139,65.65,4575.0
2016-07-27 12:15:00,72.66,72.71,72.65,72.67,5789.0,65.632,65.6771,65.6229,65.641,5789.0
2016-07-27 12:20:00,72.67,72.68,72.61,72.65,4715.0,65.641,65.65,65.5868,65.6229,4715.0
2016-07-27 12:25:00,72.64,72.72,72.64,72.71,6286.0,65.6139,65.6862,65.6139,65.6771,6286.0
2016-07-27 12:30:00,72.7,72.76,72.69,72.74,7100.0,65.6681,65.7223,65.6591,65.7042,7100.0
2016-07-27 12:35:00,72.73,72.8,72.69,72.8,9370.0,65.6952,65.7584,65.6591,65.7584,9370.0
2016-07-27 12:40:00,72.82,72.84,72.81,72.84,2222.0,65.7765,65.7946,65.7675,65.7946,2222.0
2016-07-27 12:45:00,72.86,72.92,72.84,72.92,5300.0,65.8126,65.8668,65.7946,65.8668,5300.0
2016-07-27 12:50:00,72.94,72.98,72.91,72.93,8426.0,65.8849,65.921,65.8578,65.8759,8426.0
2016-07-27 12:55:00,72.93,72.94,72.89,72.91,4605.0,65.8759,65.8849,65.8397,65.8578,4605.0
2016-07-27 13:00:00,72.94,72.94,72.84,72.89,12350.0,65.8849,65.8849,65.7946,65.8397,12350.0
2016-07-27 13:05:00,72.9,72.93,72.88,72.9,6091.0,65.8488,65.8759,65.8307,65.8488,6091.0
2016-07-27 13:10:00,72.89,72.89,72.86,72.87,7900.0,65.8397,65.8397,65.8126,65.8217,7900.0
2016-07-27 13:15:00,72.87,72.94,72.86,72.9,6820.0,65.8217,65.8849,65.8126,65.8488,6820.0
2016-07-27 13:20:00,72.9,72.92,72.89,72.92,4200.0,65.8488,65.8668,65.8397,65.8668,4200.0
2016-07-27 13:25:00,72.91,72.95,72.89,72.91,5411.0,65.8578,65.8939,65.8397,65.8578,5411.0
2016-07-27 13:30:00,72.89,72.93,72.87,72.92,9526.0,65.8397,65.8759,65.8217,65.8668,9526.0
2016-07-27 13:35:00,72.92,72.97,72.88,72.88,9116.0,65.8668,65.912,65.8307,65.8307,9116.0
2016-07-27 13:40:00,72.89,72.95,72.88,72.95,8867.0,65.8397,65.8939,65.8307,65.8939,8867.0
2016-07-27 13:45:00,72.95,73.02,72.95,73.01,7480.0,65.8939,65.9572,65.8939,65.9481,7480.0
2016-07-27 13:50:00,73.02,73.03,72.97,73.03,7140.0,65.9572,65.9662,65.912,65.9662,7140.0
2016-07-27 13:55:00,73.02,73.06,72.99,73.03,69700.0,65.9572,65.9933,65.9301,65.9662,69700.0
2016-07-27 14:00:00,73.02,73.22,72.93,73.12,23928.0,65.9572,66.1378,65.8759,66.0475,23928.0
2016-07-27 14:05:00,73.1,73.14,72.99,72.99,11147.0,66.0294,66.0656,65.9301,65.9301,11147.0
2016-07-27 14:10:00,73.02,73.12,72.96,72.98,17581.0,65.9572,66.0475,65.903,65.921,17581.0
2016-07-27 14:15:00,73.0,73.3,72.97,73.17,32756.0,65.9391,66.2101,65.912,66.0927,32756.0
2016-07-27 14:20:00,73.18,73.3,73.17,73.24,6900.0,66.1017,66.2101,66.0927,66.1559,6900.0
2016-07-27 14:25:00,73.24,73.26,73.1,73.13,6955.0,66.1559,66.1739,66.0294,66.0565,6955.0
2016-07-27 14:30:00,73.13,73.23,73.11,73.19,8701.0,66.0565,66.1468,66.0385,66.1107,8701.0
2016-07-27 14:35:00,73.21,73.26,73.12,73.17,6420.0,66.1288,66.1739,66.0475,66.0927,6420.0
2016-07-27 14:40:00,73.16,73.25,73.16,73.21,7916.0,66.0836,66.1649,66.0836,66.1288,7916.0
2016-07-27 14:45:00,73.23,73.28,73.2,73.26,7130.0,66.1468,66.192,66.1197,66.1739,7130.0
2016-07-27 14:50:00,73.25,73.26,73.17,73.18,6056.0,66.1649,66.1739,66.0927,66.1017,6056.0
2016-07-27 14:55:00,73.19,73.23,73.14,73.21,7644.0,66.1107,66.1468,66.0656,66.1288,7644.0
2016-07-27 15:00:00,73.19,73.22,73.15,73.22,13387.0,66.1107,66.1378,66.0746,66.1378,13387.0
2016-07-27 15:05:00,73.23,73.28,73.19,73.22,10297.0,66.1468,66.192,66.1107,66.1378,10297.0
2016-07-27 15:10:00,73.22,73.24,73.19,73.23,7530.0,66.1378,66.1559,66.1107,66.1468,7530.0
2016-07-27 15:15:00,73.23,73.33,73.22,73.23,23630.0,66.1468,66.2372,66.1378,66.1468,23630.0
2016-07-27 15:20:00,73.23,73.26,73.21,73.24,8451.0,66.1468,66.1739,66.1288,66.1559,8451.0
2016-07-27 15:25:00,73.24,73.3,73.19,73.28,13111.0,66.1559,66.2101,66.1107,66.192,13111.0
2016-07-27 15:30:00,73.29,73.31,73.25,73.29,20460.0,66.201,66.2191,66.1649,66.201,20460.0
2016-07-27 15:35:00,73.29,73.34,73.27,73.33,18850.0,66.201,66.2462,66.183,66.2372,18850.0
2016-07-27 15:40:00,73.32,73.35,73.28,73.33,17865.0,66.2281,66.2552,66.192,66.2372,17865.0
2016-07-27 15:45:00,73.32,73.32,73.05,73.06,14834.0,66.2281,66.2281,65.9843,65.9933,14834.0
2016-07-27 15:50:00,73.06,73.17,73.06,73.14,21127.0,65.9933,66.0927,65.9933,66.0656,21127.0
2016-07-27 15:55:00,73.13,73.27,73.1,73.26,132260.0,66.0565,66.183,66.0294,66.1739,132260.0
2016-07-28 09:30:00,72.94,72.95,72.51,72.51,14853.0,65.8849,65.8939,65.4965,65.4965,14853.0
2016-07-28 09:35:00,72.5,72.53,72.08,72.2,24183.0,65.4875,65.5146,65.1081,65.2165,24183.0
2016-07-28 09:40:00,72.24,72.39,72.1,72.1,38555.0,65.2526,65.3881,65.1261,65.1261,38555.0
2016-07-28 09:45:00,72.14,72.19,72.0,72.15,25081.0,65.1623,65.2074,65.0358,65.1713,25081.0
2016-07-28 09:50:00,72.14,72.42,72.12,72.41,40506.0,65.1623,65.4152,65.1442,65.4062,40506.0
2016-07-28 09:55:00,72.4,72.42,72.25,72.31,19906.0,65.3971,65.4152,65.2616,65.3158,19906.0
2016-07-28 10:00:00,72.35,72.4,72.27,72.33,23360.0,65.352,65.3971,65.2797,65.3339,23360.0
2016-07-28 10:05:00,72.32,72.33,72.22,72.23,11401.0,65.3249,65.3339,65.2345,65.2436,11401.0
2016-07-28 10:10:00,72.23,72.27,71.95,72.01,38314.0,65.2436,65.2797,64.9907,65.0449,38314.0
2016-07-28 10:15:00,72.02,72.08,71.93,72.06,7671.0,65.0539,65.1081,64.9726,65.09,7671.0
2016-07-28 10:20:00,72.06,72.34,72.05,72.3,15933.0,65.09,65.3429,65.081,65.3068,15933.0
2016-07-28 10:25:00,72.31,72.53,72.31,72.49,54043.0,65.3158,65.5146,65.3158,65.4784,54043.0
2016-07-28 10:30:00,72.48,72.48,72.28,72.3,14697.0,65.4694,65.4694,65.2887,65.3068,14697.0
2016-07-28 10:35:00,72.3,72.33,72.18,72.23,10190.0,65.3068,65.3339,65.1984,65.2436,10190.0
2016-07-28 10:40:00,72.24,72.27,72.2,72.27,24017.0,65.2526,65.2797,65.2165,65.2797,24017.0
2016-07-28 10:45:00,72.27,72.28,72.2,72.21,28721.0,65.2797,65.2887,65.2165,65.2255,28721.0
2016-07-28 10:50:00,72.2,72.22,72.11,72.13,21254.0,65.2165,65.2345,65.1352,65.1532,21254.0
2016-07-28 10:55:00,72.13,72.13,72.02,72.05,26022.0,65.1532,65.1532,65.0539,65.081,26022.0
2016-07-28 11:00:00,72.05,72.17,72.0,72.17,68146.0,65.081,65.1894,65.0358,65.1894,68146.0
2016-07-28 11:05:00,72.17,72.28,72.14,72.17,22602.0,65.1894,65.2887,65.1623,65.1894,22602.0
2016-07-28 11:10:00,72.18,72.31,72.16,72.3,20826.0,65.1984,65.3158,65.1803,65.3068,20826.0
2016-07-28 11:15:00,72.31,72.48,72.31,72.43,17881.0,65.3158,65.4694,65.3158,65.4242,17881.0
2016-07-28 11:20:00,72.43,72.47,72.4,72.45,12925.0,65.4242,65.4604,65.3971,65.4423,12925.0
2016-07-28 11:25:00,72.44,72.6,72.44,72.6,31098.0,65.4333,65.5778,65.4333,65.5778,31098.0
2016-07-28 11:30:00,72.59,72.71,72.59,72.62,25799.0,65.5688,65.6771,65.5688,65.5959,25799.0
2016-07-28 11:35:00,72.61,72.7,72.61,72.67,9685.0,65.5868,65.6681,65.5868,65.641,9685.0
2016-07-28 11:40:00,72.68,72.81,72.68,72.81,26449.0,65.65,65.7675,65.65,65.7675,26449.0
2016-07-28 11:45:00,72.8,72.8,72.72,72.72,25330.0,65.7584,65.7584,65.6862,65.6862,25330.0
2016-07-28 11:50:00,72.73,72.73,72.68,72.69,14976.0,65.6952,65.6952,65.65,65.6591,14976.0
2016-07-28 11:55:00,72.68,72.7,72.57,72.6,13475.0,65.65,65.6681,65.5507,65.5778,13475.0
2016-07-28 12:00:00,72.59,72.66,72.53,72.53,14014.0,65.5688,65.632,65.5146,65.5146,14014.0
2016-07-28 12:05:00,72.52,72.53,72.48,72.53,11645.0,65.5055,65.5146,65.4694,65.5146,11645.0
2016-07-28 12:10:00,72.52,72.56,72.49,72.52,7132.0,65.5055,65.5417,65.4784,65.5055,7132.0
2016-07-28 12:15:00,72.53,72.53,72.45,72.45,7147.0,65.5146,65.5146,65.4423,65.4423,7147.0
2016-07-28 12:20:00,72.44,72.48,72.42,72.43,13693.0,65.4333,65.4694,65.4152,65.4242,13693.0
2016-07-28 12:25:00,72.44,72.44,72.4,72.43,3593.0,65.4333,65.4333,65.3971,65.4242,3593.0
2016-07-28 12:30:00,72.44,72.46,72.41,72.45,3913.0,65.4333,65.4513,65.4062,65.4423,3913.0
2016-07-28 12:35:00,72.45,72.49,72.4,72.43,5871.0,65.4423,65.4784,65.3971,65.4242,5871.0
2016-07-28 12:40:00,72.42,72.5,72.4,72.5,6706.0,65.4152,65.4875,65.3971,65.4875,6706.0
2016-07-28 12:45:00,72.48,72.49,72.4,72.48,14098.0,65.4694,65.4784,65.3971,65.4694,14098.0
2016-07-28 12:50:00,72.48,72.48,72.42,72.47,7754.0,65.4694,65.4694,65.4152,65.4604,7754.0
2016-07-28 12:55:00,72.46,72.48,72.45,72.47,5017.0,65.4513,65.4694,65.4423,65.4604,5017.0
2016-07-28 13:00:00,72.47,72.59,72.47,72.58,7782.0,65.4604,65.5688,65.4604,65.5597,7782.0
2016-07-28 13:05:00,72.58,72.69,72.58,72.69,21161.0,65.5597,65.6591,65.5597,65.6591,21161.0
2016-07-28 13:10:00,72.69,72.71,72.65,72.66,16068.0,65.6591,65.6771,65.6229,65.632,16068.0
2016-07-28 13:15:00,72.66,72.7,72.66,72.7,6917.0,65.632,65.6681,65.632,65.6681,6917.0
2016-07-28 13:20:00,72.69,72.69,72.55,72.56,11673.0,65.6591,65.6591,65.5326,65.5417,11673.0
2016-07-28 13:25:00,72.56,72.58,72.55,72.56,8604.0,65.5417,65.5597,65.5326,65.5417,8604.0
2016-07-28 13:30:00,72.57,72.61,72.56,72.6,8947.0,65.5507,65.5868,65.5417,65.5778,8947.0
2016-07-28 13:35:00,72.59,72.7,72.59,72.69,5682.0,65.5688,65.6681,65.5688,65.6591,5682.0
2016-07-28 13:40:00,72.69,72.71,72.59,72.62,30930.0,65.6591,65.6771,65.5688,65.5959,30930.0
2016-07-28 13:45:00,72.62,72.67,72.62,72.66,9438.0,65.5959,65.641,65.5959,65.632,9438.0
2016-07-28 13:50:00,72.67,72.72,72.61,72.61,13279.0,65.641,65.6862,65.5868,65.5868,13279.0
2016-07-28 13:55:00,72.62,72.73,72.62,72.7,12869.0,65.5959,65.6952,65.5959,65.6681,12869.0
2016-07-28 14:00:00,72.71,72.71,72.64,72.65,6922.0,65.6771,65.6771,65.6139,65.6229,6922.0
2016-07-28 14:05:00,72.66,72.71,72.66,72.69,20106.0,65.632,65.6771,65.632,65.6591,20106.0
2016-07-28 14:10:00,72.7,72.7,72.67,72.69,6643.0,65.6681,65.6681,65.641,65.6591,6643.0
2016-07-28 14:15:00,72.68,72.8,72.68,72.77,54907.0,65.65,65.7584,65.65,65.7313,54907.0
2016-07-28 14:20:00,72.77,72.81,72.74,72.81,11982.0,65.7313,65.7675,65.7042,65.7675,11982.0
2016-07-28 14:25:00,72.82,72.85,72.82,72.84,20130.0,65.7765,65.8036,65.7765,65.7946,20130.0
2016-07-28 14:30:00,72.83,72.93,72.82,72.88,21706.0,65.7855,65.8759,65.7765,65.8307,21706.0
2016-07-28 14:35:00,72.88,72.88,72.84,72.85,8936.0,65.8307,65.8307,65.7946,65.8036,8936.0
2016-07-28 14:40:00,72.85,72.86,72.83,72.86,15819.0,65.8036,65.8126,65.7855,65.8126,15819.0
2016-07-28 14:45:00,72.86,72.93,72.86,72.9,8758.0,65.8126,65.8759,65.8126,65.8488,8758.0
2016-07-28 14:50:00,72.88,72.96,72.88,72.89,9920.0,65.8307,65.903,65.8307,65.8397,9920.0
2016-07-28 14:55:00,72.87,72.9,72.84,72.88,12643.0,65.8217,65.8488,65.7946,65.8307,12643.0
2016-07-28 15:00:00,72.88,73.0,72.88,72.98,28784.0,65.8307,65.9391,65.8307,65.921,28784.0
2016-07-28 15:05:00,72.98,73.0,72.92,72.92,27922.0,65.921,65.9391,65.8668,65.8668,27922.0
2016-07-28 15:10:00,72.93,72.98,72.89,72.92,58548.0,65.8759,65.921,65.8397,65.8668,58548.0
2016-07-28 15:15:00,72.93,72.98,72.93,72.94,55731.0,65.8759,65.921,65.8759,65.8849,55731.0
2016-07-28 15:20:00,72.95,73.01,72.92,72.92,28242.0,65.8939,65.9481,65.8668,65.8668,28242.0
2016-07-28 15:25:00,72.93,72.93,72.89,72.89,11843.0,65.8759,65.8759,65.8397,65.8397,11843.0
2016-07-28 15:30:00,72.89,72.97,72.85,72.97,23585.0,65.8397,65.912,65.8036,65.912,23585.0
2016-07-28 15:35:00,72.97,73.06,72.96,73.06,22788.0,65.912,65.9933,65.903,65.9933,22788.0
2016-07-28 15:40:00,73.05,73.17,73.04,73.17,22848.0,65.9843,66.0927,65.9752,66.0927,22848.0
2016-07-28 15:45:00,73.18,73.22,73.18,73.2,62861.0,66.1017,66.1378,66.1017,66.1197,62861.0
2016-07-28 15:50:00,73.2,73.27,73.18,73.23,89200.0,66.1197,66.183,66.1017,66.1468,89200.0
2016-07-28 15:55:00,73.23,73.28,73.15,73.22,227627.0,66.1468,66.192,66.0746,66.1378,227627.0
2016-07-29 09:30:00,73.27,73.4,72.99,73.15,25161.0,66.183,66.3004,65.9301,66.0746,25161.0
2016-07-29 09:35:00,73.14,73.22,73.11,73.14,4700.0,66.0656,66.1378,66.0385,66.0656,4700.0
2016-07-29 09:40:00,73.17,73.33,73.13,73.27,21776.0,66.0927,66.2372,66.0565,66.183,21776.0
2016-07-29 09:45:00,73.35,73.5,73.16,73.19,20010.0,66.2552,66.3907,66.0836,66.1107,20010.0
2016-07-29 09:50:00,73.17,73.24,73.11,73.17,16977.0,66.0927,66.1559,66.0385,66.0927,16977.0
2016-07-29 09:55:00,73.16,73.22,73.01,73.2,13498.0,66.0836,66.1378,65.9481,66.1197,13498.0
2016-07-29 10:00:00,73.19,73.2,73.04,73.13,18084.0,66.1107,66.1197,65.9752,66.0565,18084.0
2016-07-29 10:05:00,73.13,73.13,72.94,73.01,51155.0,66.0565,66.0565,65.8849,65.9481,51155.0
2016-07-29 10:10:00,73.0,73.11,72.91,73.11,16779.0,65.9391,66.0385,65.8578,66.0385,16779.0
2016-07-29 10:15:00,73.09,73.16,72.98,73.03,105300.0,66.0204,66.0836,65.921,65.9662,105300.0
2016-07-29 10:20:00,73.02,73.13,72.99,73.04,34129.0,65.9572,66.0565,65.9301,65.9752,34129.0
2016-07-29 10:25:00,73.03,73.08,72.93,72.96,17349.0,65.9662,66.0114,65.8759,65.903,17349.0
2016-07-29 10:30:00,72.96,72.99,72.93,72.96,11038.0,65.903,65.9301,65.8759,65.903,11038.0
2016-07-29 10:35:00,72.99,73.2,72.99,73.17,35786.0,65.9301,66.1197,65.9301,66.0927,35786.0
2016-07-29 10:40:00,73.16,73.18,73.12,73.16,6832.0,66.0836,66.1017,66.0475,66.0836,6832.0
2016-07-29 10:45:00,73.17,73.2,73.14,73.19,9475.0,66.0927,66.1197,66.0656,66.1107,9475.0
2016-07-29 10:50:00,73.19,73.3,73.17,73.27,21442.0,66.1107,66.2101,66.0927,66.183,21442.0
2016-07-29 10:55:00,73.28,73.29,73.17,73.19,7550.0,66.192,66.201,66.0927,66.1107,7550.0
2016-07-29 11:00:00,73.19,73.22,73.09,73.13,60012.0,66.1107,66.1378,66.0204,66.0565,60012.0
2016-07-29 11:05:00,73.13,73.23,73.1,73.18,24405.0,66.0565,66.1468,66.0294,66.1017,24405.0
2016-07-29 11:10:00,73.16,73.44,73.15,73.34,43181.0,66.0836,66.3365,66.0746,66.2462,43181.0
2016-07-29 11:15:00,73.32,73.32,73.13,73.13,29239.0,66.2281,66.2281,66.0565,66.0565,29239.0
2016-07-29 11:20:00,73.12,73.16,73.1,73.13,14723.0,66.0475,66.0836,66.0294,66.0565,14723.0
2016-07-29 11:25:00,73.12,73.16,73.0,73.02,16190.0,66.0475,66.0836,65.9391,65.9572,16190.0
2016-07-29 11:30:00,73.01,73.02,72.98,72.99,19245.0,65.9481,65.9572,65.921,65.9301,19245.0
2016-07-29 11:35:00,72.99,73.18,72.97,73.16,16576.0,65.9301,66.1017,65.912,66.0836,16576.0
2016-07-29 11:40:00,73.14,73.14,73.0,73.02,10252.0,66.0656,66.0656,65.9391,65.9572,10252.0
2016-07-29 11:45:00,73.02,73.07,72.93,72.94,31020.0,65.9572,66.0023,65.8759,65.8849,31020.0
2016-07-29 11:50:00,72.94,73.04,72.93,72.94,18611.0,65.8849,65.9752,65.8759,65.8849,18611.0
2016-07-29 11:55:00,72.93,72.98,72.86,72.89,23679.0,65.8759,65.921,65.8126,65.8397,23679.0
2016-07-29 12:00:00,72.89,73.01,72.89,72.99,10825.0,65.8397,65.9481,65.8397,65.9301,10825.0
2016-07-29 12:05:00,72.99,73.0,72.91,72.91,17924.0,65.9301,65.9391,65.8578,65.8578,17924.0
2016-07-29 12:10:00,72.9,72.96,72.9,72.92,24980.0,65.8488,65.903,65.8488,65.8668,24980.0
2016-07-29 12:15:00,72.94,72.96,72.85,72.85,17970.0,65.8849,65.903,65.8036,65.8036,17970.0
2016-07-29 12:20:00,72.85,72.85,72.77,72.79,12849.0,65.8036,65.8036,65.7313,65.7494,12849.0
2016-07-29 12:25:00,72.78,72.88,72.78,72.8,11982.0,65.7404,65.8307,65.7404,65.7584,11982.0
2016-07-29 12:30:00,72.79,72.86,72.78,72.81,36122.0,65.7494,65.8126,65.7404,65.7675,36122.0
2016-07-29 12:35:00,72.82,72.93,72.77,72.8,53507.0,65.7765,65.8759,65.7313,65.7584,53507.0
2016-07-29 12:40:00,72.79,72.82,72.66,72.69,28025.0,65.7494,65.7765,65.632,65.6591,28025.0
2016-07-29 12:45:00,72.69,72.72,72.63,72.69,15654.0,65.6591,65.6862,65.6049,65.6591,15654.0
2016-07-29 12:50:00,72.69,72.69,72.63,72.64,19631.0,65.6591,65.6591,65.6049,65.6139,19631.0
2016-07-29 12:55:00,72.65,72.71,72.65,72.69,12100.0,65.6229,65.6771,65.6229,65.6591,12100.0
2016-07-29 13:00:00,72.7,72.7,72.54,72.55,26584.0,65.6681,65.6681,65.5236,65.5326,26584.0
2016-07-29 13:05:00,72.54,72.55,72.49,72.51,26847.0,65.5236,65.5326,65.4784,65.4965,26847.0
2016-07-29 13:10:00,72.5,72.57,72.5,72.51,40456.0,65.4875,65.5507,65.4875,65.4965,40456.0
2016-07-29 13:15:00,72.5,72.55,72.48,72.5,34267.0,65.4875,65.5326,65.4694,65.4875,34267.0
2016-07-29 13:20:00,72.5,72.75,72.5,72.54,76688.0,65.4875,65.7133,65.4875,65.5236,76688.0
2016-07-29 13:25:00,72.54,72.58,72.49,72.57,22882.0,65.5236,65.5597,65.4784,65.5507,22882.0
2016-07-29 13:30:00,72.57,72.7,72.56,72.7,26698.0,65.5507,65.6681,65.5417,65.6681,26698.0
2016-07-29 13:35:00,72.69,72.73,72.6,72.62,20440.0,65.6591,65.6952,65.5778,65.5959,20440.0
2016-07-29 13:40:00,72.62,72.66,72.52,72.52,14257.0,65.5959,65.632,65.5055,65.5055,14257.0
2016-07-29 13:45:00,72.52,72.53,72.47,72.52,17817.0,65.5055,65.5146,65.4604,65.5055,17817.0
2016-07-29 13:50:00,72.51,72.54,72.47,72.49,19654.0,65.4965,65.5236,65.4604,65.4784,19654.0
2016-07-29 13:55:00,72.49,72.5,72.48,72.49,11859.0,65.4784,65.4875,65.4694,65.4784,11859.0
2016-07-29 14:00:00,72.48,72.49,72.44,72.45,28926.0,65.4694,65.4784,65.4333,65.4423,28926.0
2016-07-29 14:05:00,72.45,72.5,72.44,72.47,20308.0,65.4423,65.4875,65.4333,65.4604,20308.0
2016-07-29 14:10:00,72.47,72.47,72.42,72.45,9417.0,65.4604,65.4604,65.4152,65.4423,9417.0
2016-07-29 14:15:00,72.46,72.47,72.42,72.42,14690.0,65.4513,65.4604,65.4152,65.4152,14690.0
2016-07-29 14:20:00,72.42,72.43,72.4,72.42,20395.0,65.4152,65.4242,65.3971,65.4152,20395.0
2016-07-29 14:25:00,72.42,72.42,72.36,72.39,20635.0,65.4152,65.4152,65.361,65.3881,20635.0
2016-07-29 14:30:00,72.4,72.42,72.32,72.4,35490.0,65.3971,65.4152,65.3249,65.3971,35490.0
2016-07-29 14:35:00,72.36,72.41,72.31,72.38,35314.0,65.361,65.4062,65.3158,65.3791,35314.0
2016-07-29 14:40:00,72.4,72.42,72.38,72.39,14700.0,65.3971,65.4152,65.3791,65.3881,14700.0
2016-07-29 14:45:00,72.39,72.41,72.38,72.39,17583.0,65.3881,65.4062,65.3791,65.3881,17583.0
2016-07-29 14:50:00,72.4,72.56,72.39,72.55,79672.0,65.3971,65.5417,65.3881,65.5326,79672.0
2016-07-29 14:55:00,72.56,72.61,72.53,72.61,13414.0,65.5417,65.5868,65.5146,65.5868,13414.0
2016-07-29 15:00:00,72.6,72.62,72.48,72.5,15280.0,65.5778,65.5959,65.4694,65.4875,15280.0
2016-07-29 15:05:00,72.5,72.5,72.41,72.49,14745.0,65.4875,65.4875,65.4062,65.4784,14745.0
2016-07-29 15:10:00,72.49,72.59,72.49,72.52,16140.0,65.4784,65.5688,65.4784,65.5055,16140.0
2016-07-29 15:15:00,72.53,72.6,72.53,72.55,13583.0,65.5146,65.5778,65.5146,65.5326,13583.0
2016-07-29 15:20:00,72.55,72.59,72.54,72.59,12479.0,65.5326,65.5688,65.5236,65.5688,12479.0
2016-07-29 15:25:00,72.59,72.61,72.57,72.58,12051.0,65.5688,65.5868,65.5507,65.5597,12051.0
2016-07-29 15:30:00,72.59,72.62,72.57,72.57,24351.0,65.5688,65.5959,65.5507,65.5507,24351.0
2016-07-29 15:35:00,72.57,72.61,72.53,72.59,88401.0,65.5507,65.5868,65.5146,65.5688,88401.0
2016-07-29 15:40:00,72.6,72.64,72.58,72.6,55414.0,65.5778,65.6139,65.5597,65.5778,55414.0
2016-07-29 15:45:00,72.59,72.61,72.56,72.59,59470.0,65.5688,65.5868,65.5417,65.5688,59470.0
2016-07-29 15:50:00,72.59,72.62,72.55,72.56,63781.0,65.5688,65.5959,65.5326,65.5417,63781.0
2016-07-29 15:55:00,72.56,72.58,72.43,72.44,181592.0,65.5417,65.5597,65.4242,65.4333,181592.0
2016-08-01 09:30:00,72.33,72.48,72.0,72.04,37158.0,65.3339,65.4694,65.0358,65.072,37158.0
2016-08-01 09:35:00,72.04,72.25,71.86,71.89,23403.0,65.072,65.2616,64.9094,64.9365,23403.0
2016-08-01 09:40:00,71.86,72.02,71.82,71.97,15297.0,64.9094,65.0539,64.8732,65.0087,15297.0
2016-08-01 09:45:00,71.97,72.08,71.84,71.86,16431.0,65.0087,65.1081,64.8913,64.9094,16431.0
2016-08-01 09:50:00,71.86,72.02,71.86,71.96,20094.0,64.9094,65.0539,64.9094,64.9997,20094.0
2016-08-01 09:55:00,71.96,72.05,71.94,72.02,17080.0,64.9997,65.081,64.9816,65.0539,17080.0
2016-08-01 10:00:00,71.96,72.04,71.88,71.94,24668.0,64.9997,65.072,64.9274,64.9816,24668.0
2016-08-01 10:05:00,71.91,72.01,71.88,71.98,17938.0,64.9545,65.0449,64.9274,65.0178,17938.0
2016-08-01 10:10:00,71.99,72.04,71.92,72.01,29819.0,65.0268,65.072,64.9636,65.0449,29819.0
2016-08-01 10:15:00,72.01,72.28,72.01,72.19,47535.0,65.0449,65.2887,65.0449,65.2074,47535.0
2016-08-01 10:20:00,72.16,72.29,72.09,72.25,44516.0,65.1803,65.2978,65.1171,65.2616,44516.0
2016-08-01 10:25:00,72.22,72.29,72.09,72.19,30782.0,65.2345,65.2978,65.1171,65.2074,30782.0
2016-08-01 10:30:00,72.19,72.25,72.15,72.15,22618.0,65.2074,65.2616,65.1713,65.1713,22618.0
2016-08-01 10:35:00,72.14,72.16,71.96,71.96,30429.0,65.1623,65.1803,64.9997,64.9997,30429.0
2016-08-01 10:40:00,71.96,72.0,71.92,71.95,10980.0,64.9997,65.0358,64.9636,64.9907,10980.0
2016-08-01 10:45:00,71.95,72.03,71.89,71.97,20764.0,64.9907,65.0629,64.9365,65.0087,20764.0
2016-08-01 10:50:00,71.97,72.02,71.91,71.92,11662.0,65.0087,65.0539,64.9545,64.9636,11662.0
2016-08-01 10:55:00,71.93,71.94,71.86,71.86,11695.0,64.9726,64.9816,64.9094,64.9094,11695.0
2016-08-01 11:00:00,71.85,72.05,71.84,72.05,23043.0,64.9003,65.081,64.8913,65.081,23043.0
2016-08-01 11:05:00,72.06,72.22,72.05,72.2,37560.0,65.09,65.2345,65.081,65.2165,37560.0
2016-08-01 11:10:00,72.19,72.3,72.17,72.29,31087.0,65.2074,65.3068,65.1894,65.2978,31087.0
2016-08-01 11:15:00,72.29,72.39,72.28,72.36,17372.0,65.2978,65.3881,65.2887,65.361,17372.0
2016-08-01 11:20:00,72.35,72.36,72.13,72.13,17786.0,65.352,65.361,65.1532,65.1532,17786.0
2016-08-01 11:25:00,72.13,72.19,72.02,72.03,21083.0,65.1532,65.2074,65.0539,65.0629,21083.0
2016-08-01 11:30:00,72.04,72.15,72.04,72.13,21859.0,65.072,65.1713,65.072,65.1532,21859.0
2016-08-01 11:35:00,72.12,72.13,72.01,72.06,17859.0,65.1442,65.1532,65.0449,65.09,17859.0
2016-08-01 11:40:00,72.06,72.12,72.03,72.06,14278.0,65.09,65.1442,65.0629,65.09,14278.0
2016-08-01 11:45:00,72.06,72.13,72.06,72.13,11620.0,65.09,65.1532,65.09,65.1532,11620.0
2016-08-01 11:50:00,72.13,72.15,72.02,72.04,26616.0,65.1532,65.1713,65.0539,65.072,26616.0
2016-08-01 11:55:00,72.04,72.08,72.0,72.08,35973.0,65.072,65.1081,65.0358,65.1081,35973.0
2016-08-01 12:00:00,72.08,72.21,72.05,72.18,20046.0,65.1081,65.2255,65.081,65.1984,20046.0
2016-08-01 12:05:00,72.18,72.18,72.07,72.13,16599.0,65.1984,65.1984,65.099,65.1532,16599.0
2016-08-01 12:10:00,72.13,72.14,71.95,71.95,24862.0,65.1532,65.1623,64.9907,64.9907,24862.0
2016-08-01 12:15:00,71.98,72.09,71.96,72.05,16093.0,65.0178,65.1171,64.9997,65.081,16093.0
2016-08-01 12:20:00,72.05,72.1,71.89,71.91,19445.0,65.081,65.1261,64.9365,64.9545,19445.0
2016-08-01 12:25:00,71.9,71.95,71.86,71.87,23645.0,64.9455,64.9907,64.9094,64.9184,23645.0
2016-08-01 12:30:00,71.86,71.9,71.82,71.84,19374.0,64.9094,64.9455,64.8732,64.8913,19374.0
2016-08-01 12:35:00,71.84,72.02,71.82,72.01,22268.0,64.8913,65.0539,64.8732,65.0449,22268.0
2016-08-01 12:40:00,72.0,72.01,71.86,71.86,11846.0,65.0358,65.0449,64.9094,64.9094,11846.0
2016-08-01 12:45:00,71.87,71.89,71.81,71.83,22618.0,64.9184,64.9365,64.8642,64.8823,22618.0
2016-08-01 12:50:00,71.84,71.86,71.81,71.83,16374.0,64.8913,64.9094,64.8642,64.8823,16374.0
2016-08-01 12:55:00,71.82,71.83,71.76,71.77,27888.0,64.8732,64.8823,64.819,64.8281,27888.0
2016-08-01 13:00:00,71.78,71.82,71.75,71.79,15573.0,64.8371,64.8732,64.81,64.8461,15573.0
2016-08-01 13:05:00,71.8,71.92,71.73,71.92,21581.0,64.8552,64.9636,64.7919,64.9636,21581.0
2016-08-01 13:10:00,71.91,71.93,71.89,71.92,17258.0,64.9545,64.9726,64.9365,64.9636,17258.0
2016-08-01 13:15:00,71.91,71.98,71.91,71.97,16563.0,64.9545,65.0178,64.9545,65.0087,16563.0
2016-08-01 13:20:00,71.96,72.04,71.91,71.95,27277.0,64.9997,65.072,64.9545,64.9907,27277.0
2016-08-01 13:25:00,71.95,71.99,71.83,71.85,19730.0,64.9907,65.0268,64.8823,64.9003,19730.0
2016-08-01 13:30:00,71.85,71.99,71.83,71.99,24464.0,64.9003,65.0268,64.8823,65.0268,24464.0
2016-08-01 13:35:00,72.0,72.04,71.93,71.97,26570.0,65.0358,65.072,64.9726,65.0087,26570.0
2016-08-01 13:40:00,71.97,71.98,71.9,71.94,23406.0,65.0087,65.0178,64.9455,64.9816,23406.0
2016-08-01 13:45:00,71.94,71.95,71.81,71.83,20401.0,64.9816,64.9907,64.8642,64.8823,20401.0
2016-08-01 13:50:00,71.84,71.9,71.83,71.85,20790.0,64.8913,64.9455,64.8823,64.9003,20790.0
2016-08-01 13:55:00,71.84,72.0,71.82,71.99,42062.0,64.8913,65.0358,64.8732,65.0268,42062.0
2016-08-01 14:00:00,71.98,72.0,71.88,71.9,38661.0,65.0178,65.0358,64.9274,64.9455,38661.0
2016-08-01 14:05:00,71.9,71.91,71.83,71.83,23449.0,64.9455,64.9545,64.8823,64.8823,23449.0
2016-08-01 14:10:00,71.83,71.85,71.7,71.72,32270.0,64.8823,64.9003,64.7648,64.7829,32270.0
2016-08-01 14:15:00,71.72,71.76,71.7,71.7,24561.0,64.7829,64.819,64.7648,64.7648,24561.0
2016-08-01 14:20:00,71.7,71.76,71.69,71.72,21455.0,64.7648,64.819,64.7558,64.7829,21455.0
2016-08-01 14:25:00,71.73,71.74,71.58,71.61,22914.0,64.7919,64.801,64.6564,64.6835,22914.0
2016-08-01 14:30:00,71.61,71.65,71.49,71.49,55160.0,64.6835,64.7197,64.5751,64.5751,55160.0
2016-08-01 14:35:00,71.49,71.59,71.45,71.54,49705.0,64.5751,64.6655,64.539,64.6203,49705.0
2016-08-01 14:40:00,71.54,71.59,71.49,71.53,50475.0,64.6203,64.6655,64.5751,64.6113,50475.0
2016-08-01 14:45:00,71.5,71.51,71.46,71.5,41050.0,64.5842,64.5932,64.5481,64.5842,41050.0
2016-08-01 14:50:00,71.5,71.53,71.43,71.45,42812.0,64.5842,64.6113,64.521,64.539,42812.0
2016-08-01 14:55:00,71.44,71.53,71.4,71.47,35306.0,64.53,64.6113,64.4939,64.5571,35306.0
2016-08-01 15:00:00,71.46,71.56,71.46,71.51,46535.0,64.5481,64.6384,64.5481,64.5932,46535.0
2016-08-01 15:05:00,71.51,71.53,71.47,71.49,72295.0,64.5932,64.6113,64.5571,64.5751,72295.0
2016-08-01 15:10:00,71.48,71.71,71.47,71.67,62747.0,64.5661,64.7739,64.5571,64.7377,62747.0
2016-08-01 15:15:00,71.67,71.69,71.56,71.56,75178.0,64.7377,64.7558,64.6384,64.6384,75178.0
2016-08-01 15:20:00,71.56,71.63,71.54,71.61,117052.0,64.6384,64.7016,64.6203,64.6835,117052.0
2016-08-01 15:25:00,71.61,71.64,71.57,71.62,43396.0,64.6835,64.7106,64.6474,64.6926,43396.0
2016-08-01 15:30:00,71.62,71.75,71.62,71.72,61129.0,64.6926,64.81,64.6926,64.7829,61129.0
2016-08-01 15:35:00,71.72,71.84,71.66,71.81,77866.0,64.7829,64.8913,64.7287,64.8642,77866.0
2016-08-01 15:40:00,71.8,71.83,71.76,71.8,88388.0,64.8552,64.8823,64.819,64.8552,88388.0
2016-08-01 15:45:00,71.79,71.82,71.76,71.81,138875.0,64.8461,64.8732,64.819,64.8642,138875.0
2016-08-01 15:50:00,71.81,71.83,71.62,71.62,180457.0,64.8642,64.8823,64.6926,64.6926,180457.0
2016-08-01 15:55:00,71.63,71.94,71.62,71.85,279881.0,64.7016,64.9816,64.6926,64.9003,279881.0
2016-08-02 09:30:00,69.0,69.35,67.5,68.3,239380.0,62.326,62.6421,60.9711,61.6937,239380.0
2016-08-02 09:35:00,68.45,68.75,67.3,67.84,174027.0,61.8292,62.1002,60.7904,61.2782,174027.0
2016-08-02 09:40:00,67.84,70.39,67.78,69.73,364661.0,61.2782,63.5815,61.224,62.9854,364661.0
2016-08-02 09:45:00,69.78,69.89,68.0,68.05,164971.0,63.0305,63.1299,61.4227,61.4679,164971.0
2016-08-02 09:50:00,68.05,68.49,67.87,68.18,162364.0,61.4679,61.8653,61.3053,61.5853,162364.0
2016-08-02 09:55:00,68.16,68.52,67.35,67.59,182657.0,61.5672,61.8924,60.8356,61.0524,182657.0
2016-08-02 10:00:00,67.61,67.93,67.46,67.46,110244.0,61.0704,61.3595,60.9349,60.9349,110244.0
2016-08-02 10:05:00,67.46,67.72,67.41,67.61,82991.0,60.9349,61.1698,60.8898,61.0704,82991.0
2016-08-02 10:10:00,67.59,68.17,67.53,67.84,104938.0,61.0524,61.5763,60.9982,61.2782,104938.0
2016-08-02 10:15:00,67.89,67.94,67.55,67.58,53748.0,61.3234,61.3685,61.0162,61.0433,53748.0
2016-08-02 10:20:00,67.6,68.1,67.56,68.01,116548.0,61.0614,61.513,61.0253,61.4318,116548.0
2016-08-02 10:25:00,68.02,68.52,67.76,67.89,167144.0,61.4408,61.8924,61.2059,61.3234,167144.0
2016-08-02 10:30:00,67.94,68.14,67.75,67.95,101642.0,61.3685,61.5492,61.1969,61.3776,101642.0
2016-08-02 10:35:00,67.94,68.18,67.74,68.11,99304.0,61.3685,61.5853,61.1879,61.5221,99304.0
2016-08-02 10:40:00,68.09,68.09,67.69,67.73,122510.0,61.504,61.504,61.1427,61.1788,122510.0
2016-08-02 10:45:00,67.72,67.84,67.52,67.54,131105.0,61.1698,61.2782,60.9891,61.0072,131105.0
2016-08-02 10:50:00,67.52,67.58,67.36,67.41,173794.0,60.9891,61.0433,60.8446,60.8898,173794.0
2016-08-02 10:55:00,67.41,67.53,67.31,67.33,191175.0,60.8898,60.9982,60.7995,60.8175,191175.0
2016-08-02 11:00:00,67.32,67.36,67.02,67.02,182304.0,60.8085,60.8446,60.5375,60.5375,182304.0
2016-08-02 11:05:00,67.02,67.2,67.01,67.1,88991.0,60.5375,60.7001,60.5285,60.6098,88991.0
2016-08-02 11:10:00,67.09,67.09,67.01,67.04,39112.0,60.6007,60.6007,60.5285,60.5556,39112.0
2016-08-02 11:15:00,67.06,67.14,67.0,67.0,85887.0,60.5736,60.6459,60.5194,60.5194,85887.0
2016-08-02 11:20:00,67.0,67.32,67.0,67.17,71436.0,60.5194,60.8085,60.5194,60.673,71436.0
2016-08-02 11:25:00,67.17,67.39,67.1,67.32,51808.0,60.673,60.8717,60.6098,60.8085,51808.0
2016-08-02 11:30:00,67.33,67.45,67.33,67.4,74874.0,60.8175,60.9259,60.8175,60.8808,74874.0
2016-08-02 11:35:00,67.4,67.59,67.37,67.47,125792.0,60.8808,61.0524,60.8537,60.944,125792.0
2016-08-02 11:40:00,67.45,67.48,67.07,67.1,178708.0,60.9259,60.953,60.5827,60.6098,178708.0
2016-08-02 11:45:00,67.1,67.33,66.88,67.26,84438.0,60.6098,60.8175,60.4111,60.7543,84438.0
2016-08-02 11:50:00,67.28,67.48,67.2,67.39,66837.0,60.7724,60.953,60.7001,60.8717,66837.0
2016-08-02 11:55:00,67.37,67.4,67.1,67.1,92443.0,60.8537,60.8808,60.6098,60.6098,92443.0
2016-08-02 12:00:00,67.09,67.13,67.0,67.0,56398.0,60.6007,60.6369,60.5194,60.5194,56398.0
2016-08-02 12:05:00,67.01,67.09,66.96,67.06,78665.0,60.5285,60.6007,60.4833,60.5736,78665.0
2016-08-02 12:10:00,67.06,67.18,66.99,67.16,57714.0,60.5736,60.682,60.5104,60.664,57714.0
2016-08-02 12:15:00,67.13,67.13,66.86,66.99,62396.0,60.6369,60.6369,60.393,60.5104,62396.0
2016-08-02 12:20:00,67.0,67.2,66.95,67.13,36684.0,60.5194,60.7001,60.4743,60.6369,36684.0
2016-08-02 12:25:00,67.1,67.18,67.07,67.14,26850.0,60.6098,60.682,60.5827,60.6459,26850.0
2016-08-02 12:30:00,67.14,67.14,67.04,67.11,41013.0,60.6459,60.6459,60.5556,60.6188,41013.0
2016-08-02 12:35:00,67.09,67.19,67.04,67.06,44218.0,60.6007,60.6911,60.5556,60.5736,44218.0
2016-08-02 12:40:00,67.06,67.12,67.0,67.03,37624.0,60.5736,60.6278,60.5194,60.5465,37624.0
2016-08-02 12:45:00,67.03,67.04,66.98,67.03,47508.0,60.5465,60.5556,60.5014,60.5465,47508.0
2016-08-02 12:50:00,67.02,67.14,66.95,66.99,62991.0,60.5375,60.6459,60.4743,60.5104,62991.0
2016-08-02 12:55:00,66.98,67.02,66.94,66.96,78424.0,60.5014,60.5375,60.4652,60.4833,78424.0
2016-08-02 13:00:00,66.96,67.02,66.85,67.0,114833.0,60.4833,60.5375,60.384,60.5194,114833.0
2016-08-02 13:05:00,67.01,67.06,66.98,67.02,47475.0,60.5285,60.5736,60.5014,60.5375,47475.0
2016-08-02 13:10:00,67.02,67.07,66.98,67.01,48335.0,60.5375,60.5827,60.5014,60.5285,48335.0
2016-08-02 13:15:00,67.01,67.09,67.0,67.05,42342.0,60.5285,60.6007,60.5194,60.5646,42342.0
2016-08-02 13:20:00,67.06,67.16,67.02,67.12,33298.0,60.5736,60.664,60.5375,60.6278,33298.0
2016-08-02 13:25:00,67.14,67.2,67.09,67.18,42015.0,60.6459,60.7001,60.6007,60.682,42015.0
2016-08-02 13:30:00,67.18,67.27,67.09,67.15,57686.0,60.682,60.7633,60.6007,60.6549,57686.0
2016-08-02 13:35:00,67.14,67.46,67.13,67.23,81202.0,60.6459,60.9349,60.6369,60.7272,81202.0
2016-08-02 13:40:00,67.25,67.34,67.14,67.27,63011.0,60.7453,60.8266,60.6459,60.7633,63011.0
2016-08-02 13:45:00,67.27,67.31,67.14,67.27,35350.0,60.7633,60.7995,60.6459,60.7633,35350.0
2016-08-02 13:50:00,67.27,67.33,67.2,67.23,38122.0,60.7633,60.8175,60.7001,60.7272,38122.0
2016-08-02 13:55:00,67.21,67.28,67.16,67.25,32942.0,60.7091,60.7724,60.664,60.7453,32942.0
2016-08-02 14:00:00,67.24,67.31,67.17,67.28,78840.0,60.7362,60.7995,60.673,60.7724,78840.0
2016-08-02 14:05:00,67.27,67.35,67.19,67.35,57623.0,60.7633,60.8356,60.6911,60.8356,57623.0
2016-08-02 14:10:00,67.37,67.45,67.33,67.35,47580.0,60.8537,60.9259,60.8175,60.8356,47580.0
2016-08-02 14:15:00,67.35,67.53,67.34,67.48,43949.0,60.8356,60.9982,60.8266,60.953,43949.0
2016-08-02 14:20:00,67.46,67.69,67.45,67.66,55200.0,60.9349,61.1427,60.9259,61.1156,55200.0
2016-08-02 14:25:00,67.65,67.73,67.61,67.66,33361.0,61.1066,61.1788,61.0704,61.1156,33361.0
2016-08-02 14:30:00,67.65,67.67,67.35,67.43,63593.0,61.1066,61.1246,60.8356,60.9079,63593.0
2016-08-02 14:35:00,67.44,67.61,67.43,67.59,28478.0,60.9169,61.0704,60.9079,61.0524,28478.0
2016-08-02 14:40:00,67.59,67.59,67.52,67.56,38370.0,61.0524,61.0524,60.9891,61.0253,38370.0
2016-08-02 14:45:00,67.58,67.59,67.51,67.52,43978.0,61.0433,61.0524,60.9801,60.9891,43978.0
2016-08-02 14:50:00,67.52,67.59,67.45,67.48,36841.0,60.9891,61.0524,60.9259,60.953,36841.0
2016-08-02 14:55:00,67.48,67.49,67.31,67.31,66338.0,60.953,60.962,60.7995,60.7995,66338.0
2016-08-02 15:00:00,67.32,67.42,67.18,67.34,53340.0,60.8085,60.8988,60.682,60.8266,53340.0
2016-08-02 15:05:00,67.35,67.44,67.27,67.41,46656.0,60.8356,60.9169,60.7633,60.8898,46656.0
2016-08-02 15:10:00,67.41,67.41,67.36,67.37,39289.0,60.8898,60.8898,60.8446,60.8537,39289.0
2016-08-02 15:15:00,67.37,67.47,67.32,67.46,49075.0,60.8537,60.944,60.8085,60.9349,49075.0
2016-08-02 15:20:00,67.46,67.5,67.4,67.43,50826.0,60.9349,60.9711,60.8808,60.9079,50826.0
2016-08-02 15:25:00,67.43,67.49,67.4,67.48,44856.0,60.9079,60.962,60.8808,60.953,44856.0
2016-08-02 15:30:00,67.47,67.48,67.4,67.43,46714.0,60.944,60.953,60.8808,60.9079,46714.0
2016-08-02 15:35:00,67.44,67.46,67.3,67.38,86144.0,60.9169,60.9349,60.7904,60.8627,86144.0
2016-08-02 15:40:00,67.38,67.39,67.25,67.32,101728.0,60.8627,60.8717,60.7453,60.8085,101728.0
2016-08-02 15:45:00,67.32,67.47,67.3,67.45,124831.0,60.8085,60.944,60.7904,60.9259,124831.0
2016-08-02 15:50:00,67.45,67.53,67.28,67.41,161176.0,60.9259,60.9982,60.7724,60.8898,161176.0
2016-08-02 15:55:00,67.4,67.51,67.3,67.35,267593.0,60.8808,60.9801,60.7904,60.8356,267593.0
2016-08-03 09:30:00,67.08,67.42,67.05,67.42,69715.0,60.5917,60.8988,60.5646,60.8988,69715.0
2016-08-03 09:35:00,67.4,68.05,67.38,67.96,75022.0,60.8808,61.4679,60.8627,61.3866,75022.0
2016-08-03 09:40:00,67.97,68.47,67.89,68.47,58251.0,61.3956,61.8473,61.3234,61.8473,58251.0
2016-08-03 09:45:00,68.48,68.78,68.45,68.68,74368.0,61.8563,62.1273,61.8292,62.0369,74368.0
2016-08-03 09:50:00,68.71,69.33,68.59,69.29,76580.0,62.064,62.6241,61.9557,62.5879,76580.0
2016-08-03 09:55:00,69.27,69.48,68.95,69.44,73857.0,62.5699,62.7596,62.2808,62.7234,73857.0
2016-08-03 10:00:00,69.45,69.55,69.15,69.55,63970.0,62.7325,62.8228,62.4615,62.8228,63970.0
2016-08-03 10:05:00,69.56,69.67,69.27,69.39,73105.0,62.8318,62.9312,62.5699,62.6783,73105.0
2016-08-03 10:10:00,69.38,69.44,69.22,69.22,42415.0,62.6692,62.7234,62.5247,62.5247,42415.0
2016-08-03 10:15:00,69.23,69.27,68.66,68.77,53672.0,62.5337,62.5699,62.0189,62.1182,53672.0
2016-08-03 10:20:00,68.76,68.89,68.68,68.71,37390.0,62.1092,62.2266,62.0369,62.064,37390.0
2016-08-03 10:25:00,68.68,68.79,68.59,68.78,46702.0,62.0369,62.1363,61.9557,62.1273,46702.0
2016-08-03 10:30:00,68.78,68.78,68.57,68.62,36890.0,62.1273,62.1273,61.9376,61.9827,36890.0
2016-08-03 10:35:00,68.62,68.69,68.52,68.64,34439.0,61.9827,62.046,61.8924,62.0008,34439.0
2016-08-03 10:40:00,68.64,68.73,68.45,68.47,35522.0,62.0008,62.0821,61.8292,61.8473,35522.0
2016-08-03 10:45:00,68.46,68.69,68.38,68.63,28745.0,61.8382,62.046,61.766,61.9918,28745.0
2016-08-03 10:50:00,68.65,68.65,68.2,68.21,32679.0,62.0098,62.0098,61.6034,61.6124,32679.0
2016-08-03 10:55:00,68.2,68.3,68.0,68.08,49539.0,61.6034,61.6937,61.4227,61.495,49539.0
2016-08-03 11:00:00,68.07,68.22,68.07,68.21,33245.0,61.4859,61.6214,61.4859,61.6124,33245.0
2016-08-03 11:05:00,68.23,68.33,67.99,68.07,52862.0,61.6305,61.7208,61.4137,61.4859,52862.0
2016-08-03 11:10:00,68.07,68.3,68.07,68.22,23562.0,61.4859,61.6937,61.4859,61.6214,23562.0
2016-08-03 11:15:00,68.22,68.23,67.88,67.88,35851.0,61.6214,61.6305,61.3143,61.3143,35851.0
2016-08-03 11:20:00,67.89,68.06,67.84,68.06,28691.0,61.3234,61.4769,61.2782,61.4769,28691.0
2016-08-03 11:25:00,68.09,68.25,68.07,68.18,26753.0,61.504,61.6485,61.4859,61.5853,26753.0
2016-08-03 11:30:00,68.2,68.29,68.15,68.2,26769.0,61.6034,61.6847,61.5582,61.6034,26769.0
2016-08-03 11:35:00,68.22,68.27,68.17,68.23,24635.0,61.6214,61.6666,61.5763,61.6305,24635.0
2016-08-03 11:40:00,68.24,68.24,67.94,68.06,31025.0,61.6395,61.6395,61.3685,61.4769,31025.0
2016-08-03 11:45:00,68.04,68.04,67.89,67.99,27436.0,61.4588,61.4588,61.3234,61.4137,27436.0
2016-08-03 11:50:00,68.01,68.03,67.82,67.82,25881.0,61.4318,61.4498,61.2601,61.2601,25881.0
2016-08-03 11:55:00,67.82,67.88,67.72,67.85,31925.0,61.2601,61.3143,61.1698,61.2872,31925.0
2016-08-03 12:00:00,67.84,67.94,67.83,67.92,26392.0,61.2782,61.3685,61.2692,61.3505,26392.0
2016-08-03 12:05:00,67.92,67.96,67.87,67.9,18901.0,61.3505,61.3866,61.3053,61.3324,18901.0
2016-08-03 12:10:00,67.88,67.99,67.85,67.99,17536.0,61.3143,61.4137,61.2872,61.4137,17536.0
2016-08-03 12:15:00,67.99,68.17,67.97,68.07,28060.0,61.4137,61.5763,61.3956,61.4859,28060.0
2016-08-03 12:20:00,68.08,68.15,68.03,68.14,13980.0,61.495,61.5582,61.4498,61.5492,13980.0
2016-08-03 12:25:00,68.15,68.29,68.14,68.25,27869.0,61.5582,61.6847,61.5492,61.6485,27869.0
2016-08-03 12:30:00,68.23,68.36,68.2,68.3,32958.0,61.6305,61.7479,61.6034,61.6937,32958.0
2016-08-03 12:35:00,68.31,68.41,68.29,68.41,25108.0,61.7027,61.7931,61.6847,61.7931,25108.0
2016-08-03 12:40:00,68.43,68.55,68.43,68.55,18089.0,61.8111,61.9195,61.8111,61.9195,18089.0
2016-08-03 12:45:00,68.57,68.61,68.5,68.53,15670.0,61.9376,61.9737,61.8744,61.9015,15670.0
2016-08-03 12:50:00,68.52,68.62,68.52,68.58,16600.0,61.8924,61.9827,61.8924,61.9466,16600.0
2016-08-03 12:55:00,68.58,68.61,68.48,68.58,26633.0,61.9466,61.9737,61.8563,61.9466,26633.0
2016-08-03 13:00:00,68.57,68.68,68.54,68.56,21276.0,61.9376,62.0369,61.9105,61.9286,21276.0
2016-08-03 13:05:00,68.57,68.66,68.57,68.57,13737.0,61.9376,62.0189,61.9376,61.9376,13737.0
2016-08-03 13:10:00,68.56,68.64,68.54,68.64,15537.0,61.9286,62.0008,61.9105,62.0008,15537.0
2016-08-03 13:15:00,68.64,68.64,68.57,68.6,15914.0,62.0008,62.0008,61.9376,61.9647,15914.0
2016-08-03 13:20:00,68.59,68.66,68.58,68.59,14558.0,61.9557,62.0189,61.9466,61.9557,14558.0
2016-08-03 13:25:00,68.59,68.61,68.47,68.48,18137.0,61.9557,61.9737,61.8473,61.8563,18137.0
2016-08-03 13:30:00,68.49,68.67,68.48,68.6,19918.0,61.8653,62.0279,61.8563,61.9647,19918.0
2016-08-03 13:35:00,68.61,68.65,68.57,68.57,23523.0,61.9737,62.0098,61.9376,61.9376,23523.0
2016-08-03 13:40:00,68.58,68.6,68.54,68.57,19938.0,61.9466,61.9647,61.9105,61.9376,19938.0
2016-08-03 13:45:00,68.54,68.55,68.5,68.53,11496.0,61.9105,61.9195,61.8744,61.9015,11496.0
2016-08-03 13:50:00,68.53,68.54,68.43,68.51,28028.0,61.9015,61.9105,61.8111,61.8834,28028.0
2016-08-03 13:55:00,68.49,68.56,68.44,68.54,24374.0,61.8653,61.9286,61.8202,61.9105,24374.0
2016-08-03 14:00:00,68.54,68.55,68.46,68.47,28462.0,61.9105,61.9195,61.8382,61.8473,28462.0
2016-08-03 14:05:00,68.47,68.55,68.46,68.53,26685.0,61.8473,61.9195,61.8382,61.9015,26685.0
2016-08-03 14:10:00,68.52,68.55,68.5,68.52,15950.0,61.8924,61.9195,61.8744,61.8924,15950.0
2016-08-03 14:15:00,68.51,68.54,68.45,68.48,27477.0,61.8834,61.9105,61.8292,61.8563,27477.0
2016-08-03 14:20:00,68.49,68.56,68.47,68.48,19676.0,61.8653,61.9286,61.8473,61.8563,19676.0
2016-08-03 14:25:00,68.49,68.53,68.48,68.48,16796.0,61.8653,61.9015,61.8563,61.8563,16796.0
2016-08-03 14:30:00,68.49,68.53,68.46,68.53,21848.0,61.8653,61.9015,61.8382,61.9015,21848.0
2016-08-03 14:35:00,68.54,68.56,68.49,68.55,24400.0,61.9105,61.9286,61.8653,61.9195,24400.0
2016-08-03 14:40:00,68.55,68.55,68.48,68.53,20824.0,61.9195,61.9195,61.8563,61.9015,20824.0
2016-08-03 14:45:00,68.53,68.53,68.49,68.51,17257.0,61.9015,61.9015,61.8653,61.8834,17257.0
2016-08-03 14:50:00,68.5,68.62,68.5,68.6,26366.0,61.8744,61.9827,61.8744,61.9647,26366.0
2016-08-03 14:55:00,68.61,68.66,68.6,68.63,16585.0,61.9737,62.0189,61.9647,61.9918,16585.0
2016-08-03 15:00:00,68.63,68.63,68.58,68.58,18414.0,61.9918,61.9918,61.9466,61.9466,18414.0
2016-08-03 15:05:00,68.57,68.64,68.57,68.63,19756.0,61.9376,62.0008,61.9376,61.9918,19756.0
2016-08-03 15:10:00,68.63,68.77,68.63,68.76,36208.0,61.9918,62.1182,61.9918,62.1092,36208.0
2016-08-03 15:15:00,68.75,68.75,68.68,68.69,24370.0,62.1002,62.1002,62.0369,62.046,24370.0
2016-08-03 15:20:00,68.69,68.76,68.63,68.75,26391.0,62.046,62.1092,61.9918,62.1002,26391.0
2016-08-03 15:25:00,68.75,68.84,68.75,68.8,41844.0,62.1002,62.1815,62.1002,62.1453,41844.0
2016-08-03 15:30:00,68.8,68.81,68.67,68.68,38771.0,62.1453,62.1544,62.0279,62.0369,38771.0
2016-08-03 15:35:00,68.69,68.69,68.6,68.64,54945.0,62.046,62.046,61.9647,62.0008,54945.0
2016-08-03 15:40:00,68.64,68.65,68.52,68.53,36351.0,62.0008,62.0098,61.8924,61.9015,36351.0
2016-08-03 15:45:00,68.54,68.62,68.53,68.62,50575.0,61.9105,61.9827,61.9015,61.9827,50575.0
2016-08-03 15:50:00,68.62,68.98,68.61,68.7,268780.0,61.9827,62.3079,61.9737,62.055,268780.0
2016-08-03 15:55:00,68.7,68.81,68.66,68.8,149112.0,62.055,62.1544,62.0189,62.1453,149112.0
2016-08-04 09:30:00,69.42,71.6,69.42,70.81,347445.0,62.7054,64.6745,62.7054,63.9609,347445.0
2016-08-04 09:35:00,70.83,71.7,70.81,71.0,216558.0,63.979,64.7648,63.9609,64.1325,216558.0
2016-08-04 09:40:00,71.0,71.49,70.78,71.49,173501.0,64.1325,64.5751,63.9338,64.5751,173501.0
2016-08-04 09:45:00,71.49,71.73,71.1,71.1,129076.0,64.5751,64.7919,64.2229,64.2229,129076.0
2016-08-04 09:50:00,71.11,71.37,71.04,71.1,74679.0,64.2319,64.4668,64.1687,64.2229,74679.0
2016-08-04 09:55:00,71.13,71.43,71.09,71.38,77812.0,64.25,64.521,64.2138,64.4758,77812.0
2016-08-04 10:00:00,71.38,71.6,71.21,71.6,95786.0,64.4758,64.6745,64.3222,64.6745,95786.0
2016-08-04 10:05:00,71.58,71.65,71.41,71.57,75025.0,64.6564,64.7197,64.5029,64.6474,75025.0
2016-08-04 10:10:00,71.56,71.59,71.44,71.54,131452.0,64.6384,64.6655,64.53,64.6203,131452.0
2016-08-04 10:15:00,71.55,71.96,71.55,71.79,90380.0,64.6293,64.9997,64.6293,64.8461,90380.0
2016-08-04 10:20:00,71.77,71.91,71.48,71.5,108451.0,64.8281,64.9545,64.5661,64.5842,108451.0
2016-08-04 10:25:00,71.5,72.08,71.49,72.08,143184.0,64.5842,65.1081,64.5751,65.1081,143184.0
2016-08-04 10:30:00,72.09,72.11,71.9,71.98,78260.0,65.1171,65.1352,64.9455,65.0178,78260.0
2016-08-04 10:35:00,71.98,72.26,71.97,72.13,104819.0,65.0178,65.2707,65.0087,65.1532,104819.0
2016-08-04 10:40:00,72.14,72.18,71.97,72.13,82823.0,65.1623,65.1984,65.0087,65.1532,82823.0
2016-08-04 10:45:00,72.14,72.21,71.8,71.98,64827.0,65.1623,65.2255,64.8552,65.0178,64827.0
2016-08-04 10:50:00,71.99,72.23,71.99,72.06,32096.0,65.0268,65.2436,65.0268,65.09,32096.0
2016-08-04 10:55:00,72.07,72.25,72.03,72.25,62116.0,65.099,65.2616,65.0629,65.2616,62116.0
2016-08-04 11:00:00,72.23,72.38,72.08,72.34,99898.0,65.2436,65.3791,65.1081,65.3429,99898.0
2016-08-04 11:05:00,72.35,72.47,72.22,72.45,76491.0,65.352,65.4604,65.2345,65.4423,76491.0
2016-08-04 11:10:00,72.49,72.5,72.19,72.19,50360.0,65.4784,65.4875,65.2074,65.2074,50360.0
2016-08-04 11:15:00,72.18,72.59,72.17,72.57,48034.0,65.1984,65.5688,65.1894,65.5507,48034.0
2016-08-04 11:20:00,72.58,72.62,72.53,72.58,68245.0,65.5597,65.5959,65.5146,65.5597,68245.0
2016-08-04 11:25:00,72.59,72.63,72.46,72.51,63583.0,65.5688,65.6049,65.4513,65.4965,63583.0
2016-08-04 11:30:00,72.51,72.59,72.43,72.56,53499.0,65.4965,65.5688,65.4242,65.5417,53499.0
2016-08-04 11:35:00,72.56,72.59,72.37,72.47,40232.0,65.5417,65.5688,65.37,65.4604,40232.0
2016-08-04 11:40:00,72.48,72.49,72.33,72.39,43851.0,65.4694,65.4784,65.3339,65.3881,43851.0
2016-08-04 11:45:00,72.4,72.43,72.32,72.38,49003.0,65.3971,65.4242,65.3249,65.3791,49003.0
2016-08-04 11:50:00,72.35,72.57,72.35,72.56,55121.0,65.352,65.5507,65.352,65.5417,55121.0
2016-08-04 11:55:00,72.56,72.86,72.55,72.86,71275.0,65.5417,65.8126,65.5326,65.8126,71275.0
2016-08-04 12:00:00,72.84,73.0,72.8,72.98,112055.0,65.7946,65.9391,65.7584,65.921,112055.0
2016-08-04 12:05:00,72.97,73.02,72.86,72.86,45211.0,65.912,65.9572,65.8126,65.8126,45211.0
2016-08-04 12:10:00,72.86,73.08,72.85,73.06,80707.0,65.8126,66.0114,65.8036,65.9933,80707.0
2016-08-04 12:15:00,73.08,73.23,73.03,73.19,52951.0,66.0114,66.1468,65.9662,66.1107,52951.0
2016-08-04 12:20:00,73.18,73.31,73.15,73.3,36550.0,66.1017,66.2191,66.0746,66.2101,36550.0
2016-08-04 12:25:00,73.3,73.51,73.29,73.5,81904.0,66.2101,66.3998,66.201,66.3907,81904.0
2016-08-04 12:30:00,73.49,73.55,73.4,73.5,56367.0,66.3817,66.4359,66.3004,66.3907,56367.0
2016-08-04 12:35:00,73.5,73.66,73.49,73.64,54277.0,66.3907,66.5353,66.3817,66.5172,54277.0
2016-08-04 12:40:00,73.64,73.74,73.57,73.72,56523.0,66.5172,66.6075,66.454,66.5895,56523.0
2016-08-04 12:45:00,73.73,73.75,73.59,73.59,64387.0,66.5985,66.6166,66.472,66.472,64387.0
2016-08-04 12:50:00,73.59,73.6,73.44,73.51,57825.0,66.472,66.4811,66.3365,66.3998,57825.0
2016-08-04 12:55:00,73.51,73.51,73.31,73.45,83154.0,66.3998,66.3998,66.2191,66.3456,83154.0
2016-08-04 13:00:00,73.45,73.63,73.44,73.48,64447.0,66.3456,66.5082,66.3365,66.3727,64447.0
2016-08-04 13:05:00,73.47,73.5,73.4,73.48,46323.0,66.3636,66.3907,66.3004,66.3727,46323.0
2016-08-04 13:10:00,73.48,73.5,73.34,73.49,36666.0,66.3727,66.3907,66.2462,66.3817,36666.0
2016-08-04 13:15:00,73.5,73.73,73.48,73.72,67403.0,66.3907,66.5985,66.3727,66.5895,67403.0
2016-08-04 13:20:00,73.72,73.94,73.7,73.82,94003.0,66.5895,66.7882,66.5714,66.6798,94003.0
2016-08-04 13:25:00,73.82,73.9,73.82,73.87,38207.0,66.6798,66.752,66.6798,66.7249,38207.0
2016-08-04 13:30:00,73.87,73.88,73.65,73.84,115518.0,66.7249,66.734,66.5262,66.6978,115518.0
2016-08-04 13:35:00,73.84,74.14,73.82,74.11,108739.0,66.6978,66.9688,66.6798,66.9417,108739.0
2016-08-04 13:40:00,74.13,74.2,73.97,74.12,61512.0,66.9598,67.023,66.8153,66.9508,61512.0
2016-08-04 13:45:00,74.14,74.16,73.9,74.15,50556.0,66.9688,66.9869,66.752,66.9779,50556.0
2016-08-04 13:50:00,74.13,74.28,74.1,74.23,51602.0,66.9598,67.0953,66.9327,67.0501,51602.0
2016-08-04 13:55:00,74.25,74.37,74.08,74.35,76660.0,67.0682,67.1766,66.9146,67.1585,76660.0
2016-08-04 14:00:00,74.35,74.43,74.03,74.03,62489.0,67.1585,67.2308,66.8695,66.8695,62489.0
2016-08-04 14:05:00,74.02,74.03,73.8,73.86,48735.0,66.8604,66.8695,66.6617,66.7159,48735.0
2016-08-04 14:10:00,73.88,73.88,73.62,73.65,41689.0,66.734,66.734,66.4991,66.5262,41689.0
2016-08-04 14:15:00,73.66,73.72,73.48,73.51,55540.0,66.5353,66.5895,66.3727,66.3998,55540.0
2016-08-04 14:20:00,73.51,73.74,73.5,73.67,60506.0,66.3998,66.6075,66.3907,66.5443,60506.0
2016-08-04 14:25:00,73.66,73.7,73.54,73.63,59718.0,66.5353,66.5714,66.4269,66.5082,59718.0
2016-08-04 14:30:00,73.63,73.8,73.62,73.8,66397.0,66.5082,66.6617,66.4991,66.6617,66397.0
2016-08-04 14:35:00,73.81,73.96,73.79,73.87,47039.0,66.6707,66.8062,66.6527,66.7249,47039.0
2016-08-04 14:40:00,73.91,74.04,73.82,73.82,63758.0,66.7611,66.8785,66.6798,66.6798,63758.0
2016-08-04 14:45:00,73.8,73.81,73.65,73.72,39570.0,66.6617,66.6707,66.5262,66.5895,39570.0
2016-08-04 14:50:00,73.73,73.9,73.71,73.89,36807.0,66.5985,66.752,66.5804,66.743,36807.0
2016-08-04 14:55:00,73.89,74.0,73.6,73.61,44494.0,66.743,66.8424,66.4811,66.4901,44494.0
2016-08-04 15:00:00,73.6,73.71,73.58,73.7,64644.0,66.4811,66.5804,66.463,66.5714,64644.0
2016-08-04 15:05:00,73.7,73.8,73.54,73.54,53955.0,66.5714,66.6617,66.4269,66.4269,53955.0
2016-08-04 15:10:00,73.55,73.58,73.44,73.45,41975.0,66.4359,66.463,66.3365,66.3456,41975.0
2016-08-04 15:15:00,73.43,73.57,73.43,73.56,48739.0,66.3275,66.454,66.3275,66.4449,48739.0
2016-08-04 15:20:00,73.56,73.61,73.48,73.48,47996.0,66.4449,66.4901,66.3727,66.3727,47996.0
2016-08-04 15:25:00,73.48,73.48,73.28,73.34,75806.0,66.3727,66.3727,66.192,66.2462,75806.0
2016-08-04 15:30:00,73.33,73.47,73.31,73.38,65018.0,66.2372,66.3636,66.2191,66.2823,65018.0
2016-08-04 15:35:00,73.39,73.4,73.24,73.25,84111.0,66.2914,66.3004,66.1559,66.1649,84111.0
2016-08-04 15:40:00,73.24,73.32,73.24,73.26,88416.0,66.1559,66.2281,66.1559,66.1739,88416.0
2016-08-04 15:45:00,73.26,73.33,73.25,73.3,106182.0,66.1739,66.2372,66.1649,66.2101,106182.0
2016-08-04 15:50:00,73.31,73.31,73.17,73.22,128479.0,66.2191,66.2191,66.0927,66.1378,128479.0
2016-08-04 15:55:00,73.22,73.29,73.21,73.28,163306.0,66.1378,66.201,66.1288,66.192,163306.0
2016-08-05 09:30:00,73.65,73.67,73.36,73.61,40589.0,66.5262,66.5443,66.2643,66.4901,40589.0
2016-08-05 09:35:00,73.55,74.03,73.54,73.99,47630.0,66.4359,66.8695,66.4269,66.8333,47630.0
2016-08-05 09:40:00,74.0,74.13,73.91,73.95,51182.0,66.8424,66.9598,66.7611,66.7972,51182.0
2016-08-05 09:45:00,73.99,74.19,73.92,74.03,92393.0,66.8333,67.014,66.7701,66.8695,92393.0
2016-08-05 09:50:00,74.04,74.45,74.04,74.4,61751.0,66.8785,67.2488,66.8785,67.2037,61751.0
2016-08-05 09:55:00,74.4,74.5,74.27,74.4,41040.0,67.2037,67.294,67.0863,67.2037,41040.0
2016-08-05 10:00:00,74.41,74.56,74.37,74.54,46028.0,67.2127,67.3482,67.1766,67.3301,46028.0
2016-08-05 10:05:00,74.49,74.63,74.43,74.46,46290.0,67.285,67.4114,67.2308,67.2579,46290.0
2016-08-05 10:10:00,74.46,74.6,74.43,74.58,38597.0,67.2579,67.3843,67.2308,67.3663,38597.0
2016-08-05 10:15:00,74.58,74.73,74.53,74.53,37466.0,67.3663,67.5018,67.3211,67.3211,37466.0
2016-08-05 10:20:00,74.51,74.6,74.47,74.47,22498.0,67.303,67.3843,67.2669,67.2669,22498.0
2016-08-05 10:25:00,74.47,74.47,74.27,74.3,26430.0,67.2669,67.2669,67.0863,67.1134,26430.0
2016-08-05 10:30:00,74.29,74.39,74.21,74.25,19804.0,67.1043,67.1946,67.0321,67.0682,19804.0
2016-08-05 10:35:00,74.24,74.3,74.15,74.15,26236.0,67.0592,67.1134,66.9779,66.9779,26236.0
2016-08-05 10:40:00,74.16,74.23,74.06,74.23,34015.0,66.9869,67.0501,66.8966,67.0501,34015.0
2016-08-05 10:45:00,74.23,74.3,74.03,74.06,31895.0,67.0501,67.1134,66.8695,66.8966,31895.0
2016-08-05 10:50:00,74.06,74.26,74.04,74.22,23313.0,66.8966,67.0772,66.8785,67.0411,23313.0
2016-08-05 10:55:00,74.24,74.28,74.2,74.26,21541.0,67.0592,67.0953,67.023,67.0772,21541.0
2016-08-05 11:00:00,74.24,74.29,74.18,74.19,26243.0,67.0592,67.1043,67.005,67.014,26243.0
2016-08-05 11:05:00,74.2,74.29,74.16,74.16,18648.0,67.023,67.1043,66.9869,66.9869,18648.0
2016-08-05 11:10:00,74.16,74.38,74.14,74.38,19655.0,66.9869,67.1856,66.9688,67.1856,19655.0
2016-08-05 11:15:00,74.38,74.38,74.17,74.22,18025.0,67.1856,67.1856,66.9959,67.0411,18025.0
2016-08-05 11:20:00,74.21,74.22,74.03,74.03,17250.0,67.0321,67.0411,66.8695,66.8695,17250.0
2016-08-05 11:25:00,74.03,74.27,74.03,74.21,23507.0,66.8695,67.0863,66.8695,67.0321,23507.0
2016-08-05 11:30:00,74.22,74.25,74.14,74.18,15293.0,67.0411,67.0682,66.9688,67.005,15293.0
2016-08-05 11:35:00,74.18,74.24,74.12,74.14,13818.0,67.005,67.0592,66.9508,66.9688,13818.0
2016-08-05 11:40:00,74.13,74.23,74.12,74.19,19194.0,66.9598,67.0501,66.9508,67.014,19194.0
2016-08-05 11:45:00,74.19,74.28,74.13,74.14,12100.0,67.014,67.0953,66.9598,66.9688,12100.0
2016-08-05 11:50:00,74.15,74.22,74.07,74.18,13798.0,66.9779,67.0411,66.9056,67.005,13798.0
2016-08-05 11:55:00,74.19,74.19,74.0,74.03,17929.0,67.014,67.014,66.8424,66.8695,17929.0
2016-08-05 12:00:00,74.05,74.09,74.01,74.03,19322.0,66.8875,66.9237,66.8514,66.8695,19322.0
2016-08-05 12:05:00,74.01,74.13,74.0,74.1,18867.0,66.8514,66.9598,66.8424,66.9327,18867.0
2016-08-05 12:10:00,74.09,74.1,74.0,74.0,10113.0,66.9237,66.9327,66.8424,66.8424,10113.0
2016-08-05 12:15:00,74.0,74.02,73.94,73.94,11853.0,66.8424,66.8604,66.7882,66.7882,11853.0
2016-08-05 12:20:00,73.95,73.95,73.86,73.89,17851.0,66.7972,66.7972,66.7159,66.743,17851.0
2016-08-05 12:25:00,73.86,73.86,73.81,73.82,13125.0,66.7159,66.7159,66.6707,66.6798,13125.0
2016-08-05 12:30:00,73.82,73.86,73.75,73.86,26446.0,66.6798,66.7159,66.6166,66.7159,26446.0
2016-08-05 12:35:00,73.86,73.86,73.74,73.78,14904.0,66.7159,66.7159,66.6075,66.6436,14904.0
2016-08-05 12:40:00,73.79,73.92,73.78,73.91,45906.0,66.6527,66.7701,66.6436,66.7611,45906.0
2016-08-05 12:45:00,73.9,74.18,73.9,74.13,141189.0,66.752,67.005,66.752,66.9598,141189.0
2016-08-05 12:50:00,74.11,74.13,73.91,73.95,30649.0,66.9417,66.9598,66.7611,66.7972,30649.0
2016-08-05 12:55:00,73.93,73.97,73.84,73.85,10710.0,66.7791,66.8153,66.6978,66.7069,10710.0
2016-08-05 13:00:00,73.86,73.91,73.82,73.84,17440.0,66.7159,66.7611,66.6798,66.6978,17440.0
2016-08-05 13:05:00,73.84,73.91,73.83,73.89,9150.0,66.6978,66.7611,66.6888,66.743,9150.0
2016-08-05 13:10:00,73.88,73.98,73.86,73.98,13359.0,66.734,66.8243,66.7159,66.8243,13359.0
2016-08-05 13:15:00,73.97,73.98,73.93,73.98,8307.0,66.8153,66.8243,66.7791,66.8243,8307.0
2016-08-05 13:20:00,73.97,73.98,73.92,73.93,14491.0,66.8153,66.8243,66.7701,66.7791,14491.0
2016-08-05 13:25:00,73.92,73.93,73.86,73.92,13224.0,66.7701,66.7791,66.7159,66.7701,13224.0
2016-08-05 13:30:00,73.92,73.95,73.92,73.93,21557.0,66.7701,66.7972,66.7701,66.7791,21557.0
2016-08-05 13:35:00,73.94,73.99,73.91,73.99,24850.0,66.7882,66.8333,66.7611,66.8333,24850.0
2016-08-05 13:40:00,73.99,74.1,73.99,74.06,46427.0,66.8333,66.9327,66.8333,66.8966,46427.0
2016-08-05 13:45:00,74.07,74.1,73.99,74.0,15651.0,66.9056,66.9327,66.8333,66.8424,15651.0
2016-08-05 13:50:00,74.0,74.14,73.99,74.12,15453.0,66.8424,66.9688,66.8333,66.9508,15453.0
2016-08-05 13:55:00,74.12,74.26,74.11,74.25,27536.0,66.9508,67.0772,66.9417,67.0682,27536.0
2016-08-05 14:00:00,74.26,74.3,74.19,74.28,20278.0,67.0772,67.1134,67.014,67.0953,20278.0
2016-08-05 14:05:00,74.28,74.29,74.23,74.25,19227.0,67.0953,67.1043,67.0501,67.0682,19227.0
2016-08-05 14:10:00,74.26,74.33,74.26,74.31,27532.0,67.0772,67.1405,67.0772,67.1224,27532.0
2016-08-05 14:15:00,74.31,74.37,74.3,74.34,18349.0,67.1224,67.1766,67.1134,67.1495,18349.0
2016-08-05 14:20:00,74.34,74.42,74.34,74.39,27588.0,67.1495,67.2217,67.1495,67.1946,27588.0
2016-08-05 14:25:00,74.4,74.43,74.29,74.33,27651.0,67.2037,67.2308,67.1043,67.1405,27651.0
2016-08-05 14:30:00,74.32,74.39,74.32,74.37,28621.0,67.1314,67.1946,67.1314,67.1766,28621.0
2016-08-05 14:35:00,74.37,74.37,74.3,74.31,24192.0,67.1766,67.1766,67.1134,67.1224,24192.0
2016-08-05 14:40:00,74.31,74.37,74.28,74.29,21177.0,67.1224,67.1766,67.0953,67.1043,21177.0
2016-08-05 14:45:00,74.28,74.43,74.26,74.4,20388.0,67.0953,67.2308,67.0772,67.2037,20388.0
2016-08-05 14:50:00,74.41,74.44,74.34,74.39,24732.0,67.2127,67.2398,67.1495,67.1946,24732.0
2016-08-05 14:55:00,74.39,74.41,74.28,74.38,31367.0,67.1946,67.2127,67.0953,67.1856,31367.0
2016-08-05 15:00:00,74.38,74.4,74.33,74.34,21206.0,67.1856,67.2037,67.1405,67.1495,21206.0
2016-08-05 15:05:00,74.34,74.38,74.29,74.33,26203.0,67.1495,67.1856,67.1043,67.1405,26203.0
2016-08-05 15:10:00,74.33,74.36,74.29,74.29,14790.0,67.1405,67.1675,67.1043,67.1043,14790.0
2016-08-05 15:15:00,74.29,74.43,74.29,74.42,40016.0,67.1043,67.2308,67.1043,67.2217,40016.0
2016-08-05 15:20:00,74.4,74.45,74.33,74.41,40172.0,67.2037,67.2488,67.1405,67.2127,40172.0
2016-08-05 15:25:00,74.41,74.42,74.36,74.37,20547.0,67.2127,67.2217,67.1675,67.1766,20547.0
2016-08-05 15:30:00,74.37,74.38,74.33,74.33,51273.0,67.1766,67.1856,67.1405,67.1405,51273.0
2016-08-05 15:35:00,74.33,74.38,74.3,74.36,43040.0,67.1405,67.1856,67.1134,67.1675,43040.0
2016-08-05 15:40:00,74.37,74.45,74.35,74.45,59878.0,67.1766,67.2488,67.1585,67.2488,59878.0
2016-08-05 15:45:00,74.45,74.5,74.37,74.45,65997.0,67.2488,67.294,67.1766,67.2488,65997.0
2016-08-05 15:50:00,74.45,74.48,74.44,74.45,64794.0,67.2488,67.2759,67.2398,67.2488,64794.0
2016-08-05 15:55:00,74.44,74.48,74.41,74.47,114172.0,67.2398,67.2759,67.2127,67.2669,114172.0
2016-08-08 09:30:00,74.5,74.99,74.5,74.99,43695.0,67.294,67.7366,67.294,67.7366,43695.0
2016-08-08 09:35:00,75.0,75.3,74.84,75.02,42820.0,67.7456,68.0166,67.6011,67.7637,42820.0
2016-08-08 09:40:00,75.07,75.2,75.0,75.14,19124.0,67.8089,67.9263,67.7456,67.8721,19124.0
2016-08-08 09:45:00,75.11,75.22,74.99,75.12,32549.0,67.845,67.9444,67.7366,67.854,32549.0
2016-08-08 09:50:00,75.09,75.1,74.9,74.96,28834.0,67.8269,67.836,67.6553,67.7095,28834.0
2016-08-08 09:55:00,74.98,74.98,74.71,74.71,26226.0,67.7276,67.7276,67.4837,67.4837,26226.0
2016-08-08 10:00:00,74.74,74.74,74.46,74.48,20929.0,67.5108,67.5108,67.2579,67.2759,20929.0
2016-08-08 10:05:00,74.48,74.58,74.17,74.23,34762.0,67.2759,67.3663,66.9959,67.0501,34762.0
2016-08-08 10:10:00,74.2,74.28,74.05,74.07,20389.0,67.023,67.0953,66.8875,66.9056,20389.0
2016-08-08 10:15:00,74.07,74.13,74.02,74.02,17464.0,66.9056,66.9598,66.8604,66.8604,17464.0
2016-08-08 10:20:00,74.01,74.02,73.83,73.87,17963.0,66.8514,66.8604,66.6888,66.7249,17963.0
2016-08-08 10:25:00,73.86,73.9,73.73,73.83,15701.0,66.7159,66.752,66.5985,66.6888,15701.0
2016-08-08 10:30:00,73.85,74.09,73.85,74.09,28709.0,66.7069,66.9237,66.7069,66.9237,28709.0
2016-08-08 10:35:00,74.09,74.27,74.09,74.27,31414.0,66.9237,67.0863,66.9237,67.0863,31414.0
2016-08-08 10:40:00,74.28,74.42,74.21,74.42,27447.0,67.0953,67.2217,67.0321,67.2217,27447.0
2016-08-08 10:45:00,74.42,74.43,74.28,74.28,8890.0,67.2217,67.2308,67.0953,67.0953,8890.0
2016-08-08 10:50:00,74.28,74.36,74.23,74.35,10407.0,67.0953,67.1675,67.0501,67.1585,10407.0
2016-08-08 10:55:00,74.35,74.39,74.27,74.35,7675.0,67.1585,67.1946,67.0863,67.1585,7675.0
2016-08-08 11:00:00,74.35,74.5,74.35,74.5,21190.0,67.1585,67.294,67.1585,67.294,21190.0
2016-08-08 11:05:00,74.5,74.57,74.47,74.54,18507.0,67.294,67.3572,67.2669,67.3301,18507.0
2016-08-08 11:10:00,74.54,74.54,74.28,74.28,4100.0,67.3301,67.3301,67.0953,67.0953,4100.0
2016-08-08 11:15:00,74.27,74.27,74.15,74.16,9514.0,67.0863,67.0863,66.9779,66.9869,9514.0
2016-08-08 11:20:00,74.16,74.21,74.05,74.08,9877.0,66.9869,67.0321,66.8875,66.9146,9877.0
2016-08-08 11:25:00,74.08,74.23,74.07,74.22,7725.0,66.9146,67.0501,66.9056,67.0411,7725.0
2016-08-08 11:30:00,74.25,74.31,74.13,74.14,9790.0,67.0682,67.1224,66.9598,66.9688,9790.0
2016-08-08 11:35:00,74.12,74.19,74.11,74.19,18669.0,66.9508,67.014,66.9417,67.014,18669.0
2016-08-08 11:40:00,74.19,74.19,74.1,74.13,4875.0,67.014,67.014,66.9327,66.9598,4875.0
2016-08-08 11:45:00,74.14,74.17,73.98,73.99,22762.0,66.9688,66.9959,66.8243,66.8333,22762.0
2016-08-08 11:50:00,74.0,74.08,73.99,73.99,16302.0,66.8424,66.9146,66.8333,66.8333,16302.0
2016-08-08 11:55:00,73.97,74.0,73.89,73.91,12002.0,66.8153,66.8424,66.743,66.7611,12002.0
2016-08-08 12:00:00,73.92,74.04,73.92,74.04,4418.0,66.7701,66.8785,66.7701,66.8785,4418.0
2016-08-08 12:05:00,74.04,74.08,74.01,74.03,6303.0,66.8785,66.9146,66.8514,66.8695,6303.0
2016-08-08 12:10:00,74.04,74.1,74.03,74.08,36653.0,66.8785,66.9327,66.8695,66.9146,36653.0
2016-08-08 12:15:00,74.09,74.1,74.04,74.04,3559.0,66.9237,66.9327,66.8785,66.8785,3559.0
2016-08-08 12:20:00,74.06,74.12,74.05,74.1,4250.0,66.8966,66.9508,66.8875,66.9327,4250.0
2016-08-08 12:25:00,74.12,74.17,74.1,74.1,8206.0,66.9508,66.9959,66.9327,66.9327,8206.0
2016-08-08 12:30:00,74.09,74.13,74.08,74.13,4216.0,66.9237,66.9598,66.9146,66.9598,4216.0
2016-08-08 12:35:00,74.15,74.19,74.08,74.08,8451.0,66.9779,67.014,66.9146,66.9146,8451.0
2016-08-08 12:40:00,74.08,74.09,73.99,73.99,7900.0,66.9146,66.9237,66.8333,66.8333,7900.0
2016-08-08 12:45:00,73.97,73.97,73.94,73.97,2800.0,66.8153,66.8153,66.7882,66.8153,2800.0
2016-08-08 12:50:00,73.97,73.98,73.91,73.95,5500.0,66.8153,66.8243,66.7611,66.7972,5500.0
2016-08-08 12:55:00,73.93,74.0,73.93,73.96,7075.0,66.7791,66.8424,66.7791,66.8062,7075.0
2016-08-08 13:00:00,73.97,74.03,73.94,74.03,9554.0,66.8153,66.8695,66.7882,66.8695,9554.0
2016-08-08 13:05:00,74.03,74.1,74.03,74.08,6109.0,66.8695,66.9327,66.8695,66.9146,6109.0
2016-08-08 13:10:00,74.07,74.09,74.0,74.01,3509.0,66.9056,66.9237,66.8424,66.8514,3509.0
2016-08-08 13:15:00,74.02,74.13,74.02,74.06,11258.0,66.8604,66.9598,66.8604,66.8966,11258.0
2016-08-08 13:20:00,74.07,74.07,74.02,74.05,3500.0,66.9056,66.9056,66.8604,66.8875,3500.0
2016-08-08 13:25:00,74.05,74.25,74.05,74.24,9272.0,66.8875,67.0682,66.8875,67.0592,9272.0
2016-08-08 13:30:00,74.25,74.26,74.2,74.24,12593.0,67.0682,67.0772,67.023,67.0592,12593.0
2016-08-08 13:35:00,74.25,74.27,74.2,74.24,7200.0,67.0682,67.0863,67.023,67.0592,7200.0
2016-08-08 13:40:00,74.23,74.26,74.23,74.26,5075.0,67.0501,67.0772,67.0501,67.0772,5075.0
2016-08-08 13:45:00,74.26,74.26,74.1,74.12,6912.0,67.0772,67.0772,66.9327,66.9508,6912.0
2016-08-08 13:50:00,74.12,74.13,74.09,74.12,4831.0,66.9508,66.9598,66.9237,66.9508,4831.0
2016-08-08 13:55:00,74.12,74.12,74.07,74.08,8774.0,66.9508,66.9508,66.9056,66.9146,8774.0
2016-08-08 14:00:00,74.08,74.17,74.07,74.17,8328.0,66.9146,66.9959,66.9056,66.9959,8328.0
2016-08-08 14:05:00,74.18,74.2,74.18,74.2,5900.0,67.005,67.023,67.005,67.023,5900.0
2016-08-08 14:10:00,74.2,74.2,74.1,74.1,8167.0,67.023,67.023,66.9327,66.9327,8167.0
2016-08-08 14:15:00,74.1,74.15,74.07,74.13,13824.0,66.9327,66.9779,66.9056,66.9598,13824.0
2016-08-08 14:20:00,74.13,74.13,73.99,74.01,6955.0,66.9598,66.9598,66.8333,66.8514,6955.0
2016-08-08 14:25:00,74.01,74.02,73.99,74.02,10144.0,66.8514,66.8604,66.8333,66.8604,10144.0
2016-08-08 14:30:00,74.01,74.11,74.0,74.11,11313.0,66.8514,66.9417,66.8424,66.9417,11313.0
2016-08-08 14:35:00,74.12,74.12,74.09,74.11,7503.0,66.9508,66.9508,66.9237,66.9417,7503.0
2016-08-08 14:40:00,74.11,74.12,74.09,74.1,5922.0,66.9417,66.9508,66.9237,66.9327,5922.0
2016-08-08 14:45:00,74.09,74.17,74.09,74.16,11101.0,66.9237,66.9959,66.9237,66.9869,11101.0
2016-08-08 14:50:00,74.16,74.18,74.16,74.16,10718.0,66.9869,67.005,66.9869,66.9869,10718.0
2016-08-08 14:55:00,74.15,74.15,74.02,74.02,10642.0,66.9779,66.9779,66.8604,66.8604,10642.0
2016-08-08 15:00:00,74.02,74.05,74.01,74.02,9208.0,66.8604,66.8875,66.8514,66.8604,9208.0
2016-08-08 15:05:00,74.01,74.01,73.95,73.99,16804.0,66.8514,66.8514,66.7972,66.8333,16804.0
2016-08-08 15:10:00,73.98,73.99,73.9,73.91,14032.0,66.8243,66.8333,66.752,66.7611,14032.0
2016-08-08 15:15:00,73.92,73.92,73.86,73.89,15085.0,66.7701,66.7701,66.7159,66.743,15085.0
2016-08-08 15:20:00,73.89,73.92,73.87,73.91,13171.0,66.743,66.7701,66.7249,66.7611,13171.0
2016-08-08 15:25:00,73.91,73.92,73.84,73.85,11773.0,66.7611,66.7701,66.6978,66.7069,11773.0
2016-08-08 15:30:00,73.85,73.92,73.83,73.91,26372.0,66.7069,66.7701,66.6888,66.7611,26372.0
2016-08-08 15:35:00,73.92,73.97,73.92,73.95,17805.0,66.7701,66.8153,66.7701,66.7972,17805.0
2016-08-08 15:40:00,73.94,73.94,73.86,73.87,20762.0,66.7882,66.7882,66.7159,66.7249,20762.0
2016-08-08 15:45:00,73.87,73.96,73.87,73.96,30236.0,66.7249,66.8062,66.7249,66.8062,30236.0
2016-08-08 15:50:00,73.96,73.99,73.95,73.98,31740.0,66.8062,66.8333,66.7972,66.8243,31740.0
2016-08-08 15:55:00,73.99,74.0,73.93,73.98,70282.0,66.8333,66.8424,66.7791,66.8243,70282.0
2016-08-09 09:30:00,72.28,72.7,71.91,72.5,115113.0,65.2887,65.6681,64.9545,65.4875,115113.0
2016-08-09 09:35:00,72.45,73.27,72.19,72.29,332312.0,65.4423,66.183,65.2074,65.2978,332312.0
2016-08-09 09:40:00,72.24,72.5,72.07,72.27,78974.0,65.2526,65.4875,65.099,65.2797,78974.0
2016-08-09 09:45:00,72.25,72.29,71.82,72.0,93384.0,65.2616,65.2978,64.8732,65.0358,93384.0
2016-08-09 09:50:00,72.01,72.05,71.86,71.99,109884.0,65.0449,65.081,64.9094,65.0268,109884.0
2016-08-09 09:55:00,72.0,72.02,71.74,71.92,110186.0,65.0358,65.0539,64.801,64.9636,110186.0
2016-08-09 10:00:00,71.94,71.95,71.61,71.65,105072.0,64.9816,64.9907,64.6835,64.7197,105072.0
2016-08-09 10:05:00,71.67,71.74,71.55,71.62,110136.0,64.7377,64.801,64.6293,64.6926,110136.0
2016-08-09 10:10:00,71.63,71.66,71.38,71.6,401477.0,64.7016,64.7287,64.4758,64.6745,401477.0
2016-08-09 10:15:00,71.6,72.06,71.6,71.98,112912.0,64.6745,65.09,64.6745,65.0178,112912.0
2016-08-09 10:20:00,71.99,72.11,71.27,71.4,112965.0,65.0268,65.1352,64.3764,64.4939,112965.0
2016-08-09 10:25:00,71.36,71.77,71.31,71.58,56741.0,64.4577,64.8281,64.4126,64.6564,56741.0
2016-08-09 10:30:00,71.57,71.66,71.52,71.65,39998.0,64.6474,64.7287,64.6022,64.7197,39998.0
2016-08-09 10:35:00,71.67,71.78,71.42,71.43,61664.0,64.7377,64.8371,64.5119,64.521,61664.0
2016-08-09 10:40:00,71.42,71.43,71.09,71.2,84454.0,64.5119,64.521,64.2138,64.3132,84454.0
2016-08-09 10:45:00,71.21,71.56,71.2,71.35,55596.0,64.3222,64.6384,64.3132,64.4487,55596.0
2016-08-09 10:50:00,71.34,71.34,70.76,70.94,110216.0,64.4397,64.4397,63.9158,64.0783,110216.0
2016-08-09 10:55:00,70.96,71.02,70.8,70.8,109723.0,64.0964,64.1506,63.9519,63.9519,109723.0
2016-08-09 11:00:00,70.82,70.85,70.29,70.51,149359.0,63.97,63.9971,63.4912,63.6899,149359.0
2016-08-09 11:05:00,70.52,70.65,70.21,70.29,174367.0,63.699,63.8164,63.419,63.4912,174367.0
2016-08-09 11:10:00,70.27,70.43,70.19,70.32,245212.0,63.4732,63.6177,63.4009,63.5183,245212.0
2016-08-09 11:15:00,70.31,70.38,70.12,70.32,222333.0,63.5093,63.5725,63.3377,63.5183,222333.0
2016-08-09 11:20:00,70.33,70.33,70.18,70.22,103995.0,63.5273,63.5273,63.3919,63.428,103995.0
2016-08-09 11:25:00,70.23,70.27,70.2,70.23,91853.0,63.437,63.4732,63.4099,63.437,91853.0
2016-08-09 11:30:00,70.23,70.29,70.1,70.2,135961.0,63.437,63.4912,63.3196,63.4099,135961.0
2016-08-09 11:35:00,70.21,70.27,70.18,70.2,87142.0,63.419,63.4732,63.3919,63.4099,87142.0
2016-08-09 11:40:00,70.19,70.28,70.04,70.07,149185.0,63.4009,63.4822,63.2654,63.2925,149185.0
2016-08-09 11:45:00,70.06,70.13,69.67,69.95,140466.0,63.2835,63.3467,62.9312,63.1841,140466.0
2016-08-09 11:50:00,69.94,70.27,69.81,70.24,78823.0,63.1751,63.4732,63.0576,63.4461,78823.0
2016-08-09 11:55:00,70.2,70.2,69.85,70.08,132836.0,63.4099,63.4099,63.0938,63.3015,132836.0
2016-08-09 12:00:00,70.08,70.16,70.0,70.04,103571.0,63.3015,63.3738,63.2293,63.2654,103571.0
2016-08-09 12:05:00,70.04,70.06,70.0,70.01,83580.0,63.2654,63.2835,63.2293,63.2383,83580.0
2016-08-09 12:10:00,70.03,70.13,69.85,70.0,109073.0,63.2564,63.3467,63.0938,63.2293,109073.0
2016-08-09 12:15:00,70.0,70.07,69.91,70.01,48917.0,63.2293,63.2925,63.148,63.2383,48917.0
2016-08-09 12:20:00,70.02,70.11,69.9,70.03,48251.0,63.2473,63.3286,63.1389,63.2564,48251.0
2016-08-09 12:25:00,70.03,70.03,69.94,69.98,33072.0,63.2564,63.2564,63.1751,63.2112,33072.0
2016-08-09 12:30:00,69.99,70.02,69.88,69.98,38535.0,63.2202,63.2473,63.1209,63.2112,38535.0
2016-08-09 12:35:00,69.96,70.05,69.95,70.01,60517.0,63.1931,63.2744,63.1841,63.2383,60517.0
2016-08-09 12:40:00,70.01,70.02,69.91,69.97,65047.0,63.2383,63.2473,63.148,63.2022,65047.0
2016-08-09 12:45:00,69.98,70.02,69.93,69.98,24827.0,63.2112,63.2473,63.166,63.2112,24827.0
2016-08-09 12:50:00,69.98,69.98,69.84,69.84,41141.0,63.2112,63.2112,63.0847,63.0847,41141.0
2016-08-09 12:55:00,69.85,69.92,69.84,69.9,22659.0,63.0938,63.157,63.0847,63.1389,22659.0
2016-08-09 13:00:00,69.9,69.91,69.61,69.63,93115.0,63.1389,63.148,62.877,62.8951,93115.0
2016-08-09 13:05:00,69.65,69.69,69.34,69.6,147240.0,62.9131,62.9493,62.6331,62.868,147240.0
2016-08-09 13:10:00,69.59,69.71,69.49,69.59,41244.0,62.8589,62.9673,62.7686,62.8589,41244.0
2016-08-09 13:15:00,69.6,69.77,69.58,69.69,17993.0,62.868,63.0215,62.8499,62.9493,17993.0
2016-08-09 13:20:00,69.71,69.79,69.59,69.68,42060.0,62.9673,63.0396,62.8589,62.9402,42060.0
2016-08-09 13:25:00,69.68,69.74,69.56,69.58,27945.0,62.9402,62.9944,62.8318,62.8499,27945.0
2016-08-09 13:30:00,69.58,69.7,69.52,69.66,30393.0,62.8499,62.9583,62.7957,62.9222,30393.0
2016-08-09 13:35:00,69.65,69.69,69.54,69.58,20949.0,62.9131,62.9493,62.8138,62.8499,20949.0
2016-08-09 13:40:00,69.57,69.59,69.47,69.48,23971.0,62.8409,62.8589,62.7505,62.7596,23971.0
2016-08-09 13:45:00,69.48,69.55,69.39,69.45,32342.0,62.7596,62.8228,62.6783,62.7325,32342.0
2016-08-09 13:50:00,69.44,69.48,69.39,69.4,27743.0,62.7234,62.7596,62.6783,62.6873,27743.0
2016-08-09 13:55:00,69.4,69.47,69.39,69.4,42523.0,62.6873,62.7505,62.6783,62.6873,42523.0
2016-08-09 14:00:00,69.41,69.53,69.39,69.48,68030.0,62.6963,62.8047,62.6783,62.7596,68030.0
2016-08-09 14:05:00,69.49,69.51,69.33,69.36,28414.0,62.7686,62.7867,62.6241,62.6512,28414.0
2016-08-09 14:10:00,69.34,69.37,69.22,69.27,32959.0,62.6331,62.6602,62.5247,62.5699,32959.0
2016-08-09 14:15:00,69.25,69.25,69.08,69.09,84019.0,62.5518,62.5518,62.3983,62.4073,84019.0
2016-08-09 14:20:00,69.09,69.4,69.08,69.15,83797.0,62.4073,62.6873,62.3983,62.4615,83797.0
2016-08-09 14:25:00,69.16,69.22,69.09,69.14,59721.0,62.4705,62.5247,62.4073,62.4525,59721.0
2016-08-09 14:30:00,69.15,69.22,69.09,69.11,40626.0,62.4615,62.5247,62.4073,62.4254,40626.0
2016-08-09 14:35:00,69.13,69.17,69.02,69.04,41383.0,62.4434,62.4796,62.3441,62.3621,41383.0
2016-08-09 14:40:00,69.04,69.14,68.97,69.06,67471.0,62.3621,62.4525,62.2989,62.3802,67471.0
2016-08-09 14:45:00,69.07,69.1,69.01,69.06,31014.0,62.3892,62.4163,62.335,62.3802,31014.0
2016-08-09 14:50:00,69.07,69.12,68.96,68.97,70754.0,62.3892,62.4344,62.2899,62.2989,70754.0
2016-08-09 14:55:00,69.0,69.08,68.99,69.05,90432.0,62.326,62.3983,62.317,62.3712,90432.0
2016-08-09 15:00:00,69.05,69.21,69.03,69.2,50850.0,62.3712,62.5157,62.3531,62.5066,50850.0
2016-08-09 15:05:00,69.18,69.36,69.12,69.33,50269.0,62.4886,62.6512,62.4344,62.6241,50269.0
2016-08-09 15:10:00,69.32,69.38,69.28,69.34,41548.0,62.615,62.6692,62.5789,62.6331,41548.0
2016-08-09 15:15:00,69.34,69.35,69.22,69.28,42545.0,62.6331,62.6421,62.5247,62.5789,42545.0
2016-08-09 15:20:00,69.28,69.34,69.25,69.31,51540.0,62.5789,62.6331,62.5518,62.606,51540.0
2016-08-09 15:25:00,69.31,69.57,69.31,69.56,94423.0,62.606,62.8409,62.606,62.8318,94423.0
2016-08-09 15:30:00,69.56,69.56,69.24,69.34,93153.0,62.8318,62.8318,62.5428,62.6331,93153.0
2016-08-09 15:35:00,69.33,69.38,69.26,69.37,56213.0,62.6241,62.6692,62.5608,62.6602,56213.0
2016-08-09 15:40:00,69.38,69.38,69.27,69.28,100330.0,62.6692,62.6692,62.5699,62.5789,100330.0
2016-08-09 15:45:00,69.27,69.28,69.1,69.15,109060.0,62.5699,62.5789,62.4163,62.4615,109060.0
2016-08-09 15:50:00,69.16,69.17,69.06,69.06,154259.0,62.4705,62.4796,62.3802,62.3802,154259.0
2016-08-09 15:55:00,69.07,69.08,68.89,68.99,350926.0,62.3892,62.3983,62.2266,62.317,350926.0
2016-08-10 09:30:00,69.24,69.43,68.95,69.17,76860.0,62.5428,62.7144,62.2808,62.4796,76860.0
2016-08-10 09:35:00,69.27,69.87,69.17,69.87,49498.0,62.5699,63.1118,62.4796,63.1118,49498.0
2016-08-10 09:40:00,69.88,69.88,69.53,69.77,43440.0,63.1209,63.1209,62.8047,63.0215,43440.0
2016-08-10 09:45:00,69.76,69.93,69.7,69.92,28746.0,63.0125,63.166,62.9583,63.157,28746.0
2016-08-10 09:50:00,69.94,69.94,69.78,69.91,34332.0,63.1751,63.1751,63.0305,63.148,34332.0
2016-08-10 09:55:00,69.92,70.16,69.86,69.95,64895.0,63.157,63.3738,63.1028,63.1841,64895.0
2016-08-10 10:00:00,69.9,70.42,69.9,70.32,60607.0,63.1389,63.6086,63.1389,63.5183,60607.0
2016-08-10 10:05:00,70.3,70.4,70.17,70.39,16841.0,63.5003,63.5906,63.3828,63.5815,16841.0
2016-08-10 10:10:00,70.39,70.53,70.23,70.46,30871.0,63.5815,63.708,63.437,63.6448,30871.0
2016-08-10 10:15:00,70.47,70.59,70.4,70.4,31735.0,63.6538,63.7622,63.5906,63.5906,31735.0
2016-08-10 10:20:00,70.4,70.58,70.4,70.57,26200.0,63.5906,63.7532,63.5906,63.7441,26200.0
2016-08-10 10:25:00,70.57,70.58,70.39,70.42,28806.0,63.7441,63.7532,63.5815,63.6086,28806.0
2016-08-10 10:30:00,70.42,70.45,70.23,70.25,55537.0,63.6086,63.6357,63.437,63.4551,55537.0
2016-08-10 10:35:00,70.24,70.29,70.15,70.2,24831.0,63.4461,63.4912,63.3648,63.4099,24831.0
2016-08-10 10:40:00,70.2,70.33,70.16,70.33,34504.0,63.4099,63.5273,63.3738,63.5273,34504.0
2016-08-10 10:45:00,70.32,70.38,70.27,70.36,12161.0,63.5183,63.5725,63.4732,63.5544,12161.0
2016-08-10 10:50:00,70.35,70.4,70.34,70.39,16656.0,63.5454,63.5906,63.5364,63.5815,16656.0
2016-08-10 10:55:00,70.37,70.45,70.31,70.45,24299.0,63.5635,63.6357,63.5093,63.6357,24299.0
2016-08-10 11:00:00,70.45,70.49,70.43,70.45,48899.0,63.6357,63.6719,63.6177,63.6357,48899.0
2016-08-10 11:05:00,70.45,70.49,70.38,70.43,40706.0,63.6357,63.6719,63.5725,63.6177,40706.0
2016-08-10 11:10:00,70.44,70.45,70.28,70.34,26444.0,63.6267,63.6357,63.4822,63.5364,26444.0
2016-08-10 11:15:00,70.34,70.37,70.24,70.31,25769.0,63.5364,63.5635,63.4461,63.5093,25769.0
2016-08-10 11:20:00,70.3,70.3,70.16,70.23,20849.0,63.5003,63.5003,63.3738,63.437,20849.0
2016-08-10 11:25:00,70.23,70.41,70.22,70.39,23042.0,63.437,63.5996,63.428,63.5815,23042.0
2016-08-10 11:30:00,70.38,70.43,70.33,70.35,30197.0,63.5725,63.6177,63.5273,63.5454,30197.0
2016-08-10 11:35:00,70.35,70.38,70.29,70.32,130753.0,63.5454,63.5725,63.4912,63.5183,130753.0
2016-08-10 11:40:00,70.33,70.41,70.32,70.39,21901.0,63.5273,63.5996,63.5183,63.5815,21901.0
2016-08-10 11:45:00,70.39,70.39,70.26,70.28,15171.0,63.5815,63.5815,63.4641,63.4822,15171.0
2016-08-10 11:50:00,70.28,70.32,70.22,70.26,12245.0,63.4822,63.5183,63.428,63.4641,12245.0
2016-08-10 11:55:00,70.26,70.26,70.17,70.2,10943.0,63.4641,63.4641,63.3828,63.4099,10943.0
2016-08-10 12:00:00,70.19,70.2,70.13,70.19,24671.0,63.4009,63.4099,63.3467,63.4009,24671.0
2016-08-10 12:05:00,70.2,70.35,70.19,70.34,28606.0,63.4099,63.5454,63.4009,63.5364,28606.0
2016-08-10 12:10:00,70.34,70.39,70.34,70.38,17584.0,63.5364,63.5815,63.5364,63.5725,17584.0
2016-08-10 12:15:00,70.39,70.41,70.29,70.31,20404.0,63.5815,63.5996,63.4912,63.5093,20404.0
2016-08-10 12:20:00,70.32,70.4,70.3,70.3,11765.0,63.5183,63.5906,63.5003,63.5003,11765.0
2016-08-10 12:25:00,70.31,70.33,70.29,70.31,10066.0,63.5093,63.5273,63.4912,63.5093,10066.0
2016-08-10 12:30:00,70.3,70.32,70.27,70.32,20374.0,63.5003,63.5183,63.4732,63.5183,20374.0
2016-08-10 12:35:00,70.33,70.47,70.32,70.42,28869.0,63.5273,63.6538,63.5183,63.6086,28869.0
2016-08-10 12:40:00,70.42,70.45,70.34,70.34,19565.0,63.6086,63.6357,63.5364,63.5364,19565.0
2016-08-10 12:45:00,70.34,70.34,70.3,70.3,26745.0,63.5364,63.5364,63.5003,63.5003,26745.0
2016-08-10 12:50:00,70.32,70.32,70.22,70.22,11881.0,63.5183,63.5183,63.428,63.428,11881.0
2016-08-10 12:55:00,70.21,70.28,70.18,70.28,17010.0,63.419,63.4822,63.3919,63.4822,17010.0
2016-08-10 13:00:00,70.28,70.28,70.18,70.19,32065.0,63.4822,63.4822,63.3919,63.4009,32065.0
2016-08-10 13:05:00,70.18,70.22,70.17,70.2,12407.0,63.3919,63.428,63.3828,63.4099,12407.0
2016-08-10 13:10:00,70.21,70.22,70.07,70.12,20284.0,63.419,63.428,63.2925,63.3377,20284.0
2016-08-10 13:15:00,70.12,70.13,70.01,70.09,21217.0,63.3377,63.3467,63.2383,63.3106,21217.0
2016-08-10 13:20:00,70.08,70.08,69.94,69.95,25691.0,63.3015,63.3015,63.1751,63.1841,25691.0
2016-08-10 13:25:00,69.97,70.01,69.95,70.0,61167.0,63.2022,63.2383,63.1841,63.2293,61167.0
2016-08-10 13:30:00,69.99,70.0,69.95,69.98,29484.0,63.2202,63.2293,63.1841,63.2112,29484.0
2016-08-10 13:35:00,69.98,69.98,69.86,69.9,25041.0,63.2112,63.2112,63.1028,63.1389,25041.0
2016-08-10 13:40:00,69.89,69.91,69.86,69.87,10305.0,63.1299,63.148,63.1028,63.1118,10305.0
2016-08-10 13:45:00,69.86,69.93,69.83,69.84,12320.0,63.1028,63.166,63.0757,63.0847,12320.0
2016-08-10 13:50:00,69.84,69.87,69.78,69.87,11284.0,63.0847,63.1118,63.0305,63.1118,11284.0
2016-08-10 13:55:00,69.86,69.87,69.8,69.81,11202.0,63.1028,63.1118,63.0486,63.0576,11202.0
2016-08-10 14:00:00,69.8,69.8,69.71,69.75,16116.0,63.0486,63.0486,62.9673,63.0035,16116.0
2016-08-10 14:05:00,69.75,69.8,69.72,69.78,27248.0,63.0035,63.0486,62.9764,63.0305,27248.0
2016-08-10 14:10:00,69.79,69.84,69.75,69.76,13416.0,63.0396,63.0847,63.0035,63.0125,13416.0
2016-08-10 14:15:00,69.75,69.83,69.73,69.74,19339.0,63.0035,63.0757,62.9854,62.9944,19339.0
2016-08-10 14:20:00,69.74,69.81,69.74,69.8,14318.0,62.9944,63.0576,62.9944,63.0486,14318.0
2016-08-10 14:25:00,69.81,69.81,69.68,69.73,17039.0,63.0576,63.0576,62.9402,62.9854,17039.0
2016-08-10 14:30:00,69.74,69.78,69.72,69.73,28181.0,62.9944,63.0305,62.9764,62.9854,28181.0
2016-08-10 14:35:00,69.72,69.77,69.71,69.76,13667.0,62.9764,63.0215,62.9673,63.0125,13667.0
2016-08-10 14:40:00,69.77,69.84,69.76,69.81,19551.0,63.0215,63.0847,63.0125,63.0576,19551.0
2016-08-10 14:45:00,69.81,69.88,69.78,69.86,22153.0,63.0576,63.1209,63.0305,63.1028,22153.0
2016-08-10 14:50:00,69.86,70.0,69.85,70.0,16646.0,63.1028,63.2293,63.0938,63.2293,16646.0
2016-08-10 14:55:00,69.99,70.02,69.93,69.97,79234.0,63.2202,63.2473,63.166,63.2022,79234.0
2016-08-10 15:00:00,69.96,69.97,69.82,69.87,14464.0,63.1931,63.2022,63.0667,63.1118,14464.0
2016-08-10 15:05:00,69.87,69.97,69.86,69.96,12566.0,63.1118,63.2022,63.1028,63.1931,12566.0
2016-08-10 15:10:00,69.96,69.97,69.88,69.91,19691.0,63.1931,63.2022,63.1209,63.148,19691.0
2016-08-10 15:15:00,69.92,69.94,69.89,69.91,23922.0,63.157,63.1751,63.1299,63.148,23922.0
2016-08-10 15:20:00,69.91,70.01,69.9,69.98,27779.0,63.148,63.2383,63.1389,63.2112,27779.0
2016-08-10 15:25:00,69.97,69.97,69.91,69.91,32790.0,63.2022,63.2022,63.148,63.148,32790.0
2016-08-10 15:30:00,69.91,69.97,69.9,69.94,46859.0,63.148,63.2022,63.1389,63.1751,46859.0
2016-08-10 15:35:00,69.95,69.96,69.9,69.93,57726.0,63.1841,63.1931,63.1389,63.166,57726.0
2016-08-10 15:40:00,69.92,69.92,69.81,69.86,46947.0,63.157,63.157,63.0576,63.1028,46947.0
2016-08-10 15:45:00,69.86,69.91,69.84,69.87,54982.0,63.1028,63.148,63.0847,63.1118,54982.0
2016-08-10 15:50:00,69.86,69.9,69.84,69.89,75436.0,63.1028,63.1389,63.0847,63.1299,75436.0
2016-08-10 15:55:00,69.88,69.89,69.82,69.87,148911.0,63.1209,63.1299,63.0667,63.1118,148911.0
2016-08-11 09:30:00,70.2,70.75,70.2,70.64,22326.0,63.4099,63.9067,63.4099,63.8074,22326.0
2016-08-11 09:35:00,70.62,70.75,70.26,70.48,23358.0,63.7893,63.9067,63.4641,63.6628,23358.0
2016-08-11 09:40:00,70.39,70.63,70.3,70.4,18709.0,63.5815,63.7983,63.5003,63.5906,18709.0
2016-08-11 09:45:00,70.4,70.62,70.28,70.31,74256.0,63.5906,63.7893,63.4822,63.5093,74256.0
2016-08-11 09:50:00,70.33,70.43,70.21,70.26,24912.0,63.5273,63.6177,63.419,63.4641,24912.0
2016-08-11 09:55:00,70.22,70.38,70.22,70.28,8745.0,63.428,63.5725,63.428,63.4822,8745.0
2016-08-11 10:00:00,70.25,70.28,70.11,70.15,22550.0,63.4551,63.4822,63.3286,63.3648,22550.0
2016-08-11 10:05:00,70.17,70.36,70.17,70.26,13511.0,63.3828,63.5544,63.3828,63.4641,13511.0
2016-08-11 10:10:00,70.26,70.49,70.26,70.42,20169.0,63.4641,63.6719,63.4641,63.6086,20169.0
2016-08-11 10:15:00,70.42,70.44,70.31,70.38,9252.0,63.6086,63.6267,63.5093,63.5725,9252.0
2016-08-11 10:20:00,70.38,70.42,70.31,70.41,12201.0,63.5725,63.6086,63.5093,63.5996,12201.0
2016-08-11 10:25:00,70.4,70.46,70.39,70.41,11761.0,63.5906,63.6448,63.5815,63.5996,11761.0
2016-08-11 10:30:00,70.42,70.6,70.42,70.46,30477.0,63.6086,63.7712,63.6086,63.6448,30477.0
2016-08-11 10:35:00,70.46,70.69,70.46,70.51,30210.0,63.6448,63.8525,63.6448,63.6899,30210.0
2016-08-11 10:40:00,70.52,70.65,70.49,70.58,95954.0,63.699,63.8164,63.6719,63.7532,95954.0
2016-08-11 10:45:00,70.61,70.76,70.55,70.69,55155.0,63.7803,63.9158,63.7261,63.8525,55155.0
2016-08-11 10:50:00,70.71,70.72,70.51,70.52,14625.0,63.8706,63.8796,63.6899,63.699,14625.0
2016-08-11 10:55:00,70.53,70.75,70.52,70.72,121053.0,63.708,63.9067,63.699,63.8796,121053.0
2016-08-11 11:00:00,70.74,71.09,70.74,71.05,147598.0,63.8977,64.2138,63.8977,64.1777,147598.0
2016-08-11 11:05:00,71.03,71.11,70.95,71.07,40492.0,64.1596,64.2319,64.0874,64.1958,40492.0
2016-08-11 11:10:00,71.04,71.25,71.04,71.22,52659.0,64.1687,64.3584,64.1687,64.3313,52659.0
2016-08-11 11:15:00,71.22,71.28,71.21,71.27,23578.0,64.3313,64.3855,64.3222,64.3764,23578.0
2016-08-11 11:20:00,71.24,71.32,71.2,71.22,15288.0,64.3493,64.4216,64.3132,64.3313,15288.0
2016-08-11 11:25:00,71.23,71.42,71.23,71.42,24096.0,64.3403,64.5119,64.3403,64.5119,24096.0
2016-08-11 11:30:00,71.42,71.58,71.41,71.54,36478.0,64.5119,64.6564,64.5029,64.6203,36478.0
2016-08-11 11:35:00,71.54,71.55,71.39,71.44,13450.0,64.6203,64.6293,64.4848,64.53,13450.0
2016-08-11 11:40:00,71.44,71.52,71.4,71.44,15314.0,64.53,64.6022,64.4939,64.53,15314.0
2016-08-11 11:45:00,71.43,71.43,71.28,71.34,22010.0,64.521,64.521,64.3855,64.4397,22010.0
2016-08-11 11:50:00,71.34,71.42,71.28,71.3,41697.0,64.4397,64.5119,64.3855,64.4035,41697.0
2016-08-11 11:55:00,71.29,71.31,71.23,71.27,19949.0,64.3945,64.4126,64.3403,64.3764,19949.0
2016-08-11 12:00:00,71.27,71.29,71.03,71.06,31421.0,64.3764,64.3945,64.1596,64.1867,31421.0
2016-08-11 12:05:00,71.04,71.09,71.03,71.09,4863.0,64.1687,64.2138,64.1596,64.2138,4863.0
2016-08-11 12:10:00,71.07,71.08,70.97,71.02,31402.0,64.1958,64.2048,64.1054,64.1506,31402.0
2016-08-11 12:15:00,71.01,71.04,71.0,71.02,21280.0,64.1416,64.1687,64.1325,64.1506,21280.0
2016-08-11 12:20:00,71.02,71.02,70.95,71.01,21083.0,64.1506,64.1506,64.0874,64.1416,21083.0
2016-08-11 12:25:00,70.98,70.99,70.86,70.89,9451.0,64.1145,64.1235,64.0061,64.0332,9451.0
2016-08-11 12:30:00,70.89,70.97,70.87,70.92,24575.0,64.0332,64.1054,64.0151,64.0603,24575.0
2016-08-11 12:35:00,70.95,70.96,70.89,70.91,10824.0,64.0874,64.0964,64.0332,64.0512,10824.0
2016-08-11 12:40:00,70.91,70.95,70.9,70.94,9000.0,64.0512,64.0874,64.0422,64.0783,9000.0
2016-08-11 12:45:00,70.93,70.95,70.89,70.94,8816.0,64.0693,64.0874,64.0332,64.0783,8816.0
2016-08-11 12:50:00,70.94,70.96,70.91,70.93,7399.0,64.0783,64.0964,64.0512,64.0693,7399.0
2016-08-11 12:55:00,70.93,71.0,70.92,71.0,10162.0,64.0693,64.1325,64.0603,64.1325,10162.0
2016-08-11 13:00:00,71.0,71.11,71.0,71.11,17391.0,64.1325,64.2319,64.1325,64.2319,17391.0
2016-08-11 13:05:00,71.11,71.19,71.09,71.16,11750.0,64.2319,64.3042,64.2138,64.2771,11750.0
2016-08-11 13:10:00,71.16,71.22,71.15,71.19,7851.0,64.2771,64.3313,64.268,64.3042,7851.0
2016-08-11 13:15:00,71.18,71.23,71.14,71.2,7918.0,64.2951,64.3403,64.259,64.3132,7918.0
2016-08-11 13:20:00,71.19,71.19,71.05,71.1,7950.0,64.3042,64.3042,64.1777,64.2229,7950.0
2016-08-11 13:25:00,71.1,71.22,71.1,71.21,13496.0,64.2229,64.3313,64.2229,64.3222,13496.0
2016-08-11 13:30:00,71.21,71.27,71.1,71.19,15850.0,64.3222,64.3764,64.2229,64.3042,15850.0
2016-08-11 13:35:00,71.16,71.21,71.08,71.1,6704.0,64.2771,64.3222,64.2048,64.2229,6704.0
2016-08-11 13:40:00,71.1,71.1,71.0,71.05,7304.0,64.2229,64.2229,64.1325,64.1777,7304.0
2016-08-11 13:45:00,71.03,71.15,71.03,71.11,11077.0,64.1596,64.268,64.1596,64.2319,11077.0
2016-08-11 13:50:00,71.13,71.16,71.11,71.15,8900.0,64.25,64.2771,64.2319,64.268,8900.0
2016-08-11 13:55:00,71.17,71.22,71.15,71.2,13526.0,64.2861,64.3313,64.268,64.3132,13526.0
2016-08-11 14:00:00,71.21,71.32,71.21,71.3,15246.0,64.3222,64.4216,64.3222,64.4035,15246.0
2016-08-11 14:05:00,71.31,71.33,71.27,71.28,7033.0,64.4126,64.4306,64.3764,64.3855,7033.0
2016-08-11 14:10:00,71.28,71.31,71.21,71.21,9015.0,64.3855,64.4126,64.3222,64.3222,9015.0
2016-08-11 14:15:00,71.22,71.22,71.12,71.22,17924.0,64.3313,64.3313,64.2409,64.3313,17924.0
2016-08-11 14:20:00,71.22,71.32,71.21,71.28,16852.0,64.3313,64.4216,64.3222,64.3855,16852.0
2016-08-11 14:25:00,71.25,71.26,71.19,71.2,5600.0,64.3584,64.3674,64.3042,64.3132,5600.0
2016-08-11 14:30:00,71.2,71.2,71.08,71.13,16251.0,64.3132,64.3132,64.2048,64.25,16251.0
2016-08-11 14:35:00,71.14,71.17,71.08,71.08,68977.0,64.259,64.2861,64.2048,64.2048,68977.0
2016-08-11 14:40:00,71.07,71.14,71.07,71.07,13124.0,64.1958,64.259,64.1958,64.1958,13124.0
2016-08-11 14:45:00,71.08,71.12,71.01,71.11,12167.0,64.2048,64.2409,64.1416,64.2319,12167.0
2016-08-11 14:50:00,71.12,71.15,71.03,71.05,12502.0,64.2409,64.268,64.1596,64.1777,12502.0
2016-08-11 14:55:00,71.02,71.09,70.96,71.07,27634.0,64.1506,64.2138,64.0964,64.1958,27634.0
2016-08-11 15:00:00,71.09,71.18,71.08,71.15,22388.0,64.2138,64.2951,64.2048,64.268,22388.0
2016-08-11 15:05:00,71.15,71.17,71.09,71.11,9398.0,64.268,64.2861,64.2138,64.2319,9398.0
2016-08-11 15:10:00,71.1,71.13,71.1,71.12,11201.0,64.2229,64.25,64.2229,64.2409,11201.0
2016-08-11 15:15:00,71.1,71.12,71.05,71.08,11440.0,64.2229,64.2409,64.1777,64.2048,11440.0
2016-08-11 15:20:00,71.06,71.08,71.03,71.04,10148.0,64.1867,64.2048,64.1596,64.1687,10148.0
2016-08-11 15:25:00,71.03,71.05,70.98,71.02,18478.0,64.1596,64.1777,64.1145,64.1506,18478.0
2016-08-11 15:30:00,71.02,71.06,71.01,71.06,32040.0,64.1506,64.1867,64.1416,64.1867,32040.0
2016-08-11 15:35:00,71.07,71.11,71.06,71.1,23394.0,64.1958,64.2319,64.1867,64.2229,23394.0
2016-08-11 15:40:00,71.1,71.17,71.1,71.15,23512.0,64.2229,64.2861,64.2229,64.268,23512.0
2016-08-11 15:45:00,71.17,71.23,71.17,71.18,22565.0,64.2861,64.3403,64.2861,64.2951,22565.0
2016-08-11 15:50:00,71.17,71.2,71.17,71.18,32675.0,64.2861,64.3132,64.2861,64.2951,32675.0
2016-08-11 15:55:00,71.18,71.19,71.02,71.05,123781.0,64.2951,64.3042,64.1506,64.1777,123781.0
2016-08-12 09:30:00,71.0,71.19,70.9,71.19,50179.0,64.1325,64.3042,64.0422,64.3042,50179.0
2016-08-12 09:35:00,71.19,71.41,71.14,71.34,226934.0,64.3042,64.5029,64.259,64.4397,226934.0
2016-08-12 09:40:00,71.35,71.4,71.04,71.22,68178.0,64.4487,64.4939,64.1687,64.3313,68178.0
2016-08-12 09:45:00,71.27,71.33,71.06,71.09,20920.0,64.3764,64.4306,64.1867,64.2138,20920.0
2016-08-12 09:50:00,71.09,71.3,70.98,71.28,7768.0,64.2138,64.4035,64.1145,64.3855,7768.0
2016-08-12 09:55:00,71.28,71.66,71.28,71.65,24376.0,64.3855,64.7287,64.3855,64.7197,24376.0
2016-08-12 10:00:00,71.63,71.78,71.56,71.78,30752.0,64.7016,64.8371,64.6384,64.8371,30752.0
2016-08-12 10:05:00,71.78,71.78,71.55,71.6,27358.0,64.8371,64.8371,64.6293,64.6745,27358.0
2016-08-12 10:10:00,71.58,71.62,71.37,71.39,14886.0,64.6564,64.6926,64.4668,64.4848,14886.0
2016-08-12 10:15:00,71.39,71.39,71.32,71.34,10788.0,64.4848,64.4848,64.4216,64.4397,10788.0
2016-08-12 10:20:00,71.33,71.35,71.23,71.23,6867.0,64.4306,64.4487,64.3403,64.3403,6867.0
2016-08-12 10:25:00,71.21,71.25,71.08,71.08,6235.0,64.3222,64.3584,64.2048,64.2048,6235.0
2016-08-12 10:30:00,71.05,71.26,71.04,71.17,17117.0,64.1777,64.3674,64.1687,64.2861,17117.0
2016-08-12 10:35:00,71.17,71.2,71.11,71.17,5192.0,64.2861,64.3132,64.2319,64.2861,5192.0
2016-08-12 10:40:00,71.15,71.27,71.15,71.27,7820.0,64.268,64.3764,64.268,64.3764,7820.0
2016-08-12 10:45:00,71.28,71.55,71.28,71.55,8423.0,64.3855,64.6293,64.3855,64.6293,8423.0
2016-08-12 10:50:00,71.54,71.58,71.45,71.51,15786.0,64.6203,64.6564,64.539,64.5932,15786.0
2016-08-12 10:55:00,71.5,71.52,71.44,71.44,7501.0,64.5842,64.6022,64.53,64.53,7501.0
2016-08-12 11:00:00,71.46,71.49,71.26,71.27,8578.0,64.5481,64.5751,64.3674,64.3764,8578.0
2016-08-12 11:05:00,71.26,71.26,71.17,71.2,10600.0,64.3674,64.3674,64.2861,64.3132,10600.0
2016-08-12 11:10:00,71.19,71.2,71.14,71.16,5297.0,64.3042,64.3132,64.259,64.2771,5297.0
2016-08-12 11:15:00,71.16,71.2,71.1,71.11,6649.0,64.2771,64.3132,64.2229,64.2319,6649.0
2016-08-12 11:20:00,71.09,71.13,71.04,71.06,7114.0,64.2138,64.25,64.1687,64.1867,7114.0
2016-08-12 11:25:00,71.06,71.09,71.04,71.05,5723.0,64.1867,64.2138,64.1687,64.1777,5723.0
2016-08-12 11:30:00,71.06,71.07,70.98,70.98,9806.0,64.1867,64.1958,64.1145,64.1145,9806.0
2016-08-12 11:35:00,70.98,70.98,70.91,70.91,5236.0,64.1145,64.1145,64.0512,64.0512,5236.0
2016-08-12 11:40:00,70.92,70.96,70.83,70.87,5445.0,64.0603,64.0964,63.979,64.0151,5445.0
2016-08-12 11:45:00,70.86,71.01,70.84,71.0,3601.0,64.0061,64.1416,63.988,64.1325,3601.0
2016-08-12 11:50:00,71.0,71.0,70.87,70.87,4875.0,64.1325,64.1325,64.0151,64.0151,4875.0
2016-08-12 11:55:00,70.86,70.96,70.82,70.96,3802.0,64.0061,64.0964,63.97,64.0964,3802.0
2016-08-12 12:00:00,70.97,71.09,70.95,71.05,6263.0,64.1054,64.2138,64.0874,64.1777,6263.0
2016-08-12 12:05:00,71.05,71.11,71.02,71.11,4589.0,64.1777,64.2319,64.1506,64.2319,4589.0
2016-08-12 12:10:00,71.11,71.14,71.1,71.11,4400.0,64.2319,64.259,64.2229,64.2319,4400.0
2016-08-12 12:15:00,71.11,71.13,71.07,71.09,3400.0,64.2319,64.25,64.1958,64.2138,3400.0
2016-08-12 12:20:00,71.08,71.11,70.96,70.97,9794.0,64.2048,64.2319,64.0964,64.1054,9794.0
2016-08-12 12:25:00,71.01,71.05,70.98,70.99,4008.0,64.1416,64.1777,64.1145,64.1235,4008.0
2016-08-12 12:30:00,70.99,71.05,70.98,71.04,3700.0,64.1235,64.1777,64.1145,64.1687,3700.0
2016-08-12 12:35:00,71.04,71.05,70.94,70.94,4544.0,64.1687,64.1777,64.0783,64.0783,4544.0
2016-08-12 12:40:00,70.97,71.06,70.96,71.06,5415.0,64.1054,64.1867,64.0964,64.1867,5415.0
2016-08-12 12:45:00,71.06,71.07,71.04,71.04,4133.0,64.1867,64.1958,64.1687,64.1687,4133.0
2016-08-12 12:50:00,71.04,71.05,70.98,70.98,9363.0,64.1687,64.1777,64.1145,64.1145,9363.0
2016-08-12 12:55:00,70.96,70.97,70.93,70.94,4500.0,64.0964,64.1054,64.0693,64.0783,4500.0
2016-08-12 13:00:00,70.93,70.97,70.91,70.91,13068.0,64.0693,64.1054,64.0512,64.0512,13068.0
2016-08-12 13:05:00,70.91,70.91,70.77,70.84,12319.0,64.0512,64.0512,63.9248,63.988,12319.0
2016-08-12 13:10:00,70.84,70.85,70.77,70.8,20513.0,63.988,63.9971,63.9248,63.9519,20513.0
2016-08-12 13:15:00,70.82,70.82,70.73,70.74,8774.0,63.97,63.97,63.8887,63.8977,8774.0
2016-08-12 13:20:00,70.73,70.76,70.65,70.69,11195.0,63.8887,63.9158,63.8164,63.8525,11195.0
2016-08-12 13:25:00,70.7,70.75,70.68,70.68,8117.0,63.8616,63.9067,63.8435,63.8435,8117.0
2016-08-12 13:30:00,70.7,70.72,70.65,70.69,9150.0,63.8616,63.8796,63.8164,63.8525,9150.0
2016-08-12 13:35:00,70.67,70.68,70.65,70.66,10165.0,63.8345,63.8435,63.8164,63.8254,10165.0
2016-08-12 13:40:00,70.66,70.69,70.62,70.66,7123.0,63.8254,63.8525,63.7893,63.8254,7123.0
2016-08-12 13:45:00,70.66,70.66,70.59,70.59,12189.0,63.8254,63.8254,63.7622,63.7622,12189.0
2016-08-12 13:50:00,70.59,70.61,70.52,70.54,17529.0,63.7622,63.7803,63.699,63.717,17529.0
2016-08-12 13:55:00,70.54,70.56,70.5,70.53,10250.0,63.717,63.7351,63.6809,63.708,10250.0
2016-08-12 14:00:00,70.54,70.6,70.5,70.58,6400.0,63.717,63.7712,63.6809,63.7532,6400.0
2016-08-12 14:05:00,70.58,70.7,70.58,70.68,6261.0,63.7532,63.8616,63.7532,63.8435,6261.0
2016-08-12 14:10:00,70.68,70.75,70.68,70.74,5000.0,63.8435,63.9067,63.8435,63.8977,5000.0
2016-08-12 14:15:00,70.73,70.73,70.67,70.67,6465.0,63.8887,63.8887,63.8345,63.8345,6465.0
2016-08-12 14:20:00,70.66,70.7,70.66,70.69,3140.0,63.8254,63.8616,63.8254,63.8525,3140.0
2016-08-12 14:25:00,70.69,70.69,70.63,70.67,6271.0,63.8525,63.8525,63.7983,63.8345,6271.0
2016-08-12 14:30:00,70.67,70.73,70.65,70.73,4866.0,63.8345,63.8887,63.8164,63.8887,4866.0
2016-08-12 14:35:00,70.73,70.73,70.68,70.69,4200.0,63.8887,63.8887,63.8435,63.8525,4200.0
2016-08-12 14:40:00,70.7,70.7,70.61,70.65,9055.0,63.8616,63.8616,63.7803,63.8164,9055.0
2016-08-12 14:45:00,70.66,70.74,70.66,70.73,3911.0,63.8254,63.8977,63.8254,63.8887,3911.0
2016-08-12 14:50:00,70.73,70.73,70.68,70.68,7077.0,63.8887,63.8887,63.8435,63.8435,7077.0
2016-08-12 14:55:00,70.67,70.67,70.62,70.64,4403.0,63.8345,63.8345,63.7893,63.8074,4403.0
2016-08-12 15:00:00,70.64,70.67,70.64,70.65,8555.0,63.8074,63.8345,63.8074,63.8164,8555.0
2016-08-12 15:05:00,70.65,70.66,70.62,70.63,8062.0,63.8164,63.8254,63.7893,63.7983,8062.0
2016-08-12 15:10:00,70.64,70.64,70.6,70.64,9867.0,63.8074,63.8074,63.7712,63.8074,9867.0
2016-08-12 15:15:00,70.64,70.66,70.61,70.64,10856.0,63.8074,63.8254,63.7803,63.8074,10856.0
2016-08-12 15:20:00,70.65,70.7,70.61,70.69,9040.0,63.8164,63.8616,63.7803,63.8525,9040.0
2016-08-12 15:25:00,70.69,70.71,70.68,70.71,14138.0,63.8525,63.8706,63.8435,63.8706,14138.0
2016-08-12 15:30:00,70.72,70.78,70.7,70.76,17555.0,63.8796,63.9338,63.8616,63.9158,17555.0
2016-08-12 15:35:00,70.76,70.77,70.74,70.74,13085.0,63.9158,63.9248,63.8977,63.8977,13085.0
2016-08-12 15:40:00,70.74,70.84,70.74,70.81,31318.0,63.8977,63.988,63.8977,63.9609,31318.0
2016-08-12 15:45:00,70.81,70.82,70.79,70.8,16171.0,63.9609,63.97,63.9429,63.9519,16171.0
2016-08-12 15:50:00,70.79,70.81,70.76,70.76,27004.0,63.9429,63.9609,63.9158,63.9158,27004.0
2016-08-12 15:55:00,70.77,70.81,70.76,70.79,57428.0,63.9248,63.9609,63.9158,63.9429,57428.0
2016-08-15 09:30:00,70.88,71.12,70.86,70.9,31097.0,64.0242,64.2409,64.0061,64.0422,31097.0
2016-08-15 09:35:00,70.87,71.39,70.86,71.39,15009.0,64.0151,64.4848,64.0061,64.4848,15009.0
2016-08-15 09:40:00,71.39,71.43,71.13,71.26,16555.0,64.4848,64.521,64.25,64.3674,16555.0
2016-08-15 09:45:00,71.32,71.32,71.15,71.2,20171.0,64.4216,64.4216,64.268,64.3132,20171.0
2016-08-15 09:50:00,71.18,71.33,71.17,71.29,9152.0,64.2951,64.4306,64.2861,64.3945,9152.0
2016-08-15 09:55:00,71.25,71.32,71.1,71.28,31095.0,64.3584,64.4216,64.2229,64.3855,31095.0
2016-08-15 10:00:00,71.3,71.48,71.29,71.48,14937.0,64.4035,64.5661,64.3945,64.5661,14937.0
2016-08-15 10:05:00,71.5,71.54,71.45,71.5,23726.0,64.5842,64.6203,64.539,64.5842,23726.0
2016-08-15 10:10:00,71.53,71.55,71.41,71.53,24363.0,64.6113,64.6293,64.5029,64.6113,24363.0
2016-08-15 10:15:00,71.53,71.64,71.48,71.64,15368.0,64.6113,64.7106,64.5661,64.7106,15368.0
2016-08-15 10:20:00,71.65,71.68,71.54,71.54,11900.0,64.7197,64.7468,64.6203,64.6203,11900.0
2016-08-15 10:25:00,71.55,71.55,71.38,71.41,9437.0,64.6293,64.6293,64.4758,64.5029,9437.0
2016-08-15 10:30:00,71.42,71.53,71.42,71.48,6600.0,64.5119,64.6113,64.5119,64.5661,6600.0
2016-08-15 10:35:00,71.47,71.48,71.4,71.4,5500.0,64.5571,64.5661,64.4939,64.4939,5500.0
2016-08-15 10:40:00,71.4,71.44,71.38,71.43,6751.0,64.4939,64.53,64.4758,64.521,6751.0
2016-08-15 10:45:00,71.42,71.48,71.39,71.4,7113.0,64.5119,64.5661,64.4848,64.4939,7113.0
2016-08-15 10:50:00,71.41,71.42,71.33,71.34,9295.0,64.5029,64.5119,64.4306,64.4397,9295.0
2016-08-15 10:55:00,71.35,71.41,71.35,71.4,4738.0,64.4487,64.5029,64.4487,64.4939,4738.0
2016-08-15 11:00:00,71.41,71.59,71.41,71.58,8237.0,64.5029,64.6655,64.5029,64.6564,8237.0
2016-08-15 11:05:00,71.59,71.59,71.52,71.55,8423.0,64.6655,64.6655,64.6022,64.6293,8423.0
2016-08-15 11:10:00,71.56,71.56,71.46,71.46,5718.0,64.6384,64.6384,64.5481,64.5481,5718.0
2016-08-15 11:15:00,71.49,71.51,71.44,71.49,5261.0,64.5751,64.5932,64.53,64.5751,5261.0
2016-08-15 11:20:00,71.48,71.48,71.43,71.45,3845.0,64.5661,64.5661,64.521,64.539,3845.0
2016-08-15 11:25:00,71.44,71.46,71.38,71.39,5572.0,64.53,64.5481,64.4758,64.4848,5572.0
2016-08-15 11:30:00,71.4,71.41,71.36,71.37,6830.0,64.4939,64.5029,64.4577,64.4668,6830.0
2016-08-15 11:35:00,71.38,71.46,71.38,71.44,3012.0,64.4758,64.5481,64.4758,64.53,3012.0
2016-08-15 11:40:00,71.43,71.45,71.42,71.42,3818.0,64.521,64.539,64.5119,64.5119,3818.0
2016-08-15 11:45:00,71.41,71.46,71.39,71.45,51540.0,64.5029,64.5481,64.4848,64.539,51540.0
2016-08-15 11:50:00,71.45,71.46,71.41,71.46,14252.0,64.539,64.5481,64.5029,64.5481,14252.0
2016-08-15 11:55:00,71.45,71.46,71.41,71.41,3100.0,64.539,64.5481,64.5029,64.5029,3100.0
2016-08-15 12:00:00,71.41,71.45,71.41,71.42,10777.0,64.5029,64.539,64.5029,64.5119,10777.0
2016-08-15 12:05:00,71.44,71.48,71.39,71.48,13414.0,64.53,64.5661,64.4848,64.5661,13414.0
2016-08-15 12:10:00,71.47,71.47,71.35,71.37,14453.0,64.5571,64.5571,64.4487,64.4668,14453.0
2016-08-15 12:15:00,71.38,71.42,71.37,71.38,3600.0,64.4758,64.5119,64.4668,64.4758,3600.0
2016-08-15 12:20:00,71.38,71.43,71.38,71.41,16855.0,64.4758,64.521,64.4758,64.5029,16855.0
2016-08-15 12:25:00,71.41,71.43,71.38,71.38,9069.0,64.5029,64.521,64.4758,64.4758,9069.0
2016-08-15 12:30:00,71.39,71.43,71.32,71.33,20139.0,64.4848,64.521,64.4216,64.4306,20139.0
2016-08-15 12:35:00,71.35,71.48,71.35,71.47,46020.0,64.4487,64.5661,64.4487,64.5571,46020.0
2016-08-15 12:40:00,71.47,71.49,71.4,71.41,36197.0,64.5571,64.5751,64.4939,64.5029,36197.0
2016-08-15 12:45:00,71.42,71.43,71.38,71.42,31620.0,64.5119,64.521,64.4758,64.5119,31620.0
2016-08-15 12:50:00,71.42,71.49,71.42,71.45,34978.0,64.5119,64.5751,64.5119,64.539,34978.0
2016-08-15 12:55:00,71.45,71.45,71.38,71.41,15723.0,64.539,64.539,64.4758,64.5029,15723.0
2016-08-15 13:00:00,71.42,71.53,71.42,71.52,26668.0,64.5119,64.6113,64.5119,64.6022,26668.0
2016-08-15 13:05:00,71.53,71.61,71.48,71.48,21094.0,64.6113,64.6835,64.5661,64.5661,21094.0
2016-08-15 13:10:00,71.47,71.58,71.45,71.55,7985.0,64.5571,64.6564,64.539,64.6293,7985.0
2016-08-15 13:15:00,71.53,71.53,71.48,71.51,5590.0,64.6113,64.6113,64.5661,64.5932,5590.0
2016-08-15 13:20:00,71.5,71.5,71.42,71.46,6400.0,64.5842,64.5842,64.5119,64.5481,6400.0
2016-08-15 13:25:00,71.47,71.47,71.39,71.45,16152.0,64.5571,64.5571,64.4848,64.539,16152.0
2016-08-15 13:30:00,71.45,71.47,71.39,71.45,46553.0,64.539,64.5571,64.4848,64.539,46553.0
2016-08-15 13:35:00,71.48,71.53,71.43,71.49,11473.0,64.5661,64.6113,64.521,64.5751,11473.0
2016-08-15 13:40:00,71.5,71.56,71.49,71.56,10806.0,64.5842,64.6384,64.5751,64.6384,10806.0
2016-08-15 13:45:00,71.57,71.63,71.56,71.63,9331.0,64.6474,64.7016,64.6384,64.7016,9331.0
2016-08-15 13:50:00,71.63,71.63,71.56,71.6,4400.0,64.7016,64.7016,64.6384,64.6745,4400.0
2016-08-15 13:55:00,71.59,71.64,71.55,71.55,6381.0,64.6655,64.7106,64.6293,64.6293,6381.0
2016-08-15 14:00:00,71.54,71.56,71.47,71.53,13433.0,64.6203,64.6384,64.5571,64.6113,13433.0
2016-08-15 14:05:00,71.53,71.56,71.49,71.49,4457.0,64.6113,64.6384,64.5751,64.5751,4457.0
2016-08-15 14:10:00,71.48,71.48,71.37,71.42,9425.0,64.5661,64.5661,64.4668,64.5119,9425.0
2016-08-15 14:15:00,71.41,71.43,71.39,71.39,8795.0,64.5029,64.521,64.4848,64.4848,8795.0
2016-08-15 14:20:00,71.39,71.4,71.32,71.4,4651.0,64.4848,64.4939,64.4216,64.4939,4651.0
2016-08-15 14:25:00,71.41,71.41,71.35,71.37,9657.0,64.5029,64.5029,64.4487,64.4668,9657.0
2016-08-15 14:30:00,71.38,71.43,71.37,71.4,55638.0,64.4758,64.521,64.4668,64.4939,55638.0
2016-08-15 14:35:00,71.4,71.41,71.34,71.4,18605.0,64.4939,64.5029,64.4397,64.4939,18605.0
2016-08-15 14:40:00,71.38,71.4,71.38,71.4,6933.0,64.4758,64.4939,64.4758,64.4939,6933.0
2016-08-15 14:45:00,71.4,71.4,71.38,71.38,7038.0,64.4939,64.4939,64.4758,64.4758,7038.0
2016-08-15 14:50:00,71.38,71.39,71.35,71.37,7357.0,64.4758,64.4848,64.4487,64.4668,7357.0
2016-08-15 14:55:00,71.36,71.41,71.35,71.4,10609.0,64.4577,64.5029,64.4487,64.4939,10609.0
2016-08-15 15:00:00,71.4,71.43,71.4,71.43,5967.0,64.4939,64.521,64.4939,64.521,5967.0
2016-08-15 15:05:00,71.42,71.46,71.42,71.46,10741.0,64.5119,64.5481,64.5119,64.5481,10741.0
2016-08-15 15:10:00,71.45,71.48,71.43,71.47,14854.0,64.539,64.5661,64.521,64.5571,14854.0
2016-08-15 15:15:00,71.47,71.48,71.4,71.42,9223.0,64.5571,64.5661,64.4939,64.5119,9223.0
2016-08-15 15:20:00,71.41,71.42,71.38,71.39,5457.0,64.5029,64.5119,64.4758,64.4848,5457.0
2016-08-15 15:25:00,71.39,71.41,71.35,71.35,40282.0,64.4848,64.5029,64.4487,64.4487,40282.0
2016-08-15 15:30:00,71.35,71.42,71.35,71.42,22788.0,64.4487,64.5119,64.4487,64.5119,22788.0
2016-08-15 15:35:00,71.41,71.45,71.41,71.44,16567.0,64.5029,64.539,64.5029,64.53,16567.0
2016-08-15 15:40:00,71.45,71.5,71.44,71.47,17212.0,64.539,64.5842,64.53,64.5571,17212.0
2016-08-15 15:45:00,71.47,71.47,71.43,71.45,28063.0,64.5571,64.5571,64.521,64.539,28063.0
2016-08-15 15:50:00,71.45,71.46,71.4,71.44,25513.0,64.539,64.5481,64.4939,64.53,25513.0
2016-08-15 15:55:00,71.43,71.51,71.39,71.51,106578.0,64.521,64.5932,64.4848,64.5932,106578.0
2016-08-16 09:30:00,71.3,71.49,71.02,71.44,18789.0,64.4035,64.5751,64.1506,64.53,18789.0
2016-08-16 09:35:00,71.46,71.47,71.2,71.37,3799.0,64.5481,64.5571,64.3132,64.4668,3799.0
2016-08-16 09:40:00,71.35,71.39,71.25,71.32,5459.0,64.4487,64.4848,64.3584,64.4216,5459.0
2016-08-16 09:45:00,71.33,71.65,71.33,71.6,715162.0,64.4306,64.7197,64.4306,64.6745,715162.0
2016-08-16 09:50:00,71.58,72.11,71.58,72.05,26604.0,64.6564,65.1352,64.6564,65.081,26604.0
2016-08-16 09:55:00,72.08,72.09,71.81,71.84,37969.0,65.1081,65.1171,64.8642,64.8913,37969.0
2016-08-16 10:00:00,71.86,72.02,71.86,72.02,23263.0,64.9094,65.0539,64.9094,65.0539,23263.0
2016-08-16 10:05:00,72.02,72.15,71.96,71.96,21423.0,65.0539,65.1713,64.9997,64.9997,21423.0
2016-08-16 10:10:00,71.98,72.03,71.93,72.0,15535.0,65.0178,65.0629,64.9726,65.0358,15535.0
2016-08-16 10:15:00,71.99,72.06,71.86,71.95,50393.0,65.0268,65.09,64.9094,64.9907,50393.0
2016-08-16 10:20:00,71.94,72.12,71.89,72.11,34311.0,64.9816,65.1442,64.9365,65.1352,34311.0
2016-08-16 10:25:00,72.09,72.12,71.99,71.99,9154.0,65.1171,65.1442,65.0268,65.0268,9154.0
2016-08-16 10:30:00,72.02,72.02,71.86,71.89,10936.0,65.0539,65.0539,64.9094,64.9365,10936.0
2016-08-16 10:35:00,71.88,71.91,71.83,71.9,8657.0,64.9274,64.9545,64.8823,64.9455,8657.0
2016-08-16 10:40:00,71.9,71.91,71.81,71.84,3740.0,64.9455,64.9545,64.8642,64.8913,3740.0
2016-08-16 10:45:00,71.84,71.86,71.63,71.63,6000.0,64.8913,64.9094,64.7016,64.7016,6000.0
2016-08-16 10:50:00,71.62,71.63,71.5,71.5,3874.0,64.6926,64.7016,64.5842,64.5842,3874.0
2016-08-16 10:55:00,71.5,71.5,71.33,71.36,6536.0,64.5842,64.5842,64.4306,64.4577,6536.0
2016-08-16 11:00:00,71.35,71.39,71.3,71.35,7300.0,64.4487,64.4848,64.4035,64.4487,7300.0
2016-08-16 11:05:00,71.36,71.37,71.26,71.28,10300.0,64.4577,64.4668,64.3674,64.3855,10300.0
2016-08-16 11:10:00,71.28,71.34,71.27,71.32,3698.0,64.3855,64.4397,64.3764,64.4216,3698.0
2016-08-16 11:15:00,71.33,71.43,71.33,71.4,10075.0,64.4306,64.521,64.4306,64.4939,10075.0
2016-08-16 11:20:00,71.41,71.44,71.33,71.39,7886.0,64.5029,64.53,64.4306,64.4848,7886.0
2016-08-16 11:25:00,71.38,71.4,71.23,71.29,6735.0,64.4758,64.4939,64.3403,64.3945,6735.0
2016-08-16 11:30:00,71.3,71.4,71.3,71.39,2900.0,64.4035,64.4939,64.4035,64.4848,2900.0
2016-08-16 11:35:00,71.4,71.44,71.39,71.42,3225.0,64.4939,64.53,64.4848,64.5119,3225.0
2016-08-16 11:40:00,71.41,71.48,71.33,71.34,5400.0,64.5029,64.5661,64.4306,64.4397,5400.0
2016-08-16 11:45:00,71.32,71.39,71.31,71.39,3965.0,64.4216,64.4848,64.4126,64.4848,3965.0
2016-08-16 11:50:00,71.38,71.39,71.32,71.32,2350.0,64.4758,64.4848,64.4216,64.4216,2350.0
2016-08-16 11:55:00,71.32,71.46,71.32,71.4,4700.0,64.4216,64.5481,64.4216,64.4939,4700.0
2016-08-16 12:00:00,71.38,71.48,71.37,71.45,4100.0,64.4758,64.5661,64.4668,64.539,4100.0
2016-08-16 12:05:00,71.46,71.46,71.37,71.39,7100.0,64.5481,64.5481,64.4668,64.4848,7100.0
2016-08-16 12:10:00,71.39,71.42,71.36,71.39,8041.0,64.4848,64.5119,64.4577,64.4848,8041.0
2016-08-16 12:15:00,71.39,71.39,71.35,71.38,3900.0,64.4848,64.4848,64.4487,64.4758,3900.0
2016-08-16 12:20:00,71.4,71.42,71.38,71.39,2900.0,64.4939,64.5119,64.4758,64.4848,2900.0
2016-08-16 12:25:00,71.39,71.39,71.29,71.32,9778.0,64.4848,64.4848,64.3945,64.4216,9778.0
2016-08-16 12:30:00,71.31,71.33,71.28,71.33,8766.0,64.4126,64.4306,64.3855,64.4306,8766.0
2016-08-16 12:35:00,71.32,71.41,71.29,71.38,12728.0,64.4216,64.5029,64.3945,64.4758,12728.0
2016-08-16 12:40:00,71.39,71.42,71.37,71.4,13900.0,64.4848,64.5119,64.4668,64.4939,13900.0
2016-08-16 12:45:00,71.38,71.47,71.38,71.46,5112.0,64.4758,64.5571,64.4758,64.5481,5112.0
2016-08-16 12:50:00,71.47,71.5,71.44,71.44,6740.0,64.5571,64.5842,64.53,64.53,6740.0
2016-08-16 12:55:00,71.46,71.53,71.44,71.52,6300.0,64.5481,64.6113,64.53,64.6022,6300.0
2016-08-16 13:00:00,71.52,71.59,71.52,71.59,5292.0,64.6022,64.6655,64.6022,64.6655,5292.0
2016-08-16 13:05:00,71.59,71.59,71.54,71.58,5464.0,64.6655,64.6655,64.6203,64.6564,5464.0
2016-08-16 13:10:00,71.57,71.58,71.48,71.49,4391.0,64.6474,64.6564,64.5661,64.5751,4391.0
2016-08-16 13:15:00,71.49,71.54,71.45,71.45,3403.0,64.5751,64.6203,64.539,64.539,3403.0
2016-08-16 13:20:00,71.46,71.46,71.4,71.44,4766.0,64.5481,64.5481,64.4939,64.53,4766.0
2016-08-16 13:25:00,71.41,71.46,71.4,71.45,16086.0,64.5029,64.5481,64.4939,64.539,16086.0
2016-08-16 13:30:00,71.45,71.46,71.43,71.44,4586.0,64.539,64.5481,64.521,64.53,4586.0
2016-08-16 13:35:00,71.45,71.46,71.41,71.42,7241.0,64.539,64.5481,64.5029,64.5119,7241.0
2016-08-16 13:40:00,71.42,71.46,71.38,71.42,13192.0,64.5119,64.5481,64.4758,64.5119,13192.0
2016-08-16 13:45:00,71.44,71.46,71.41,71.45,4659.0,64.53,64.5481,64.5029,64.539,4659.0
2016-08-16 13:50:00,71.45,71.46,71.41,71.42,6514.0,64.539,64.5481,64.5029,64.5119,6514.0
2016-08-16 13:55:00,71.42,71.45,71.41,71.42,3358.0,64.5119,64.539,64.5029,64.5119,3358.0
2016-08-16 14:00:00,71.41,71.46,71.4,71.46,8300.0,64.5029,64.5481,64.4939,64.5481,8300.0
2016-08-16 14:05:00,71.45,71.47,71.43,71.44,4000.0,64.539,64.5571,64.521,64.53,4000.0
2016-08-16 14:10:00,71.44,71.46,71.42,71.42,9500.0,64.53,64.5481,64.5119,64.5119,9500.0
2016-08-16 14:15:00,71.43,71.43,71.38,71.39,5289.0,64.521,64.521,64.4758,64.4848,5289.0
2016-08-16 14:20:00,71.38,71.43,71.38,71.42,6000.0,64.4758,64.521,64.4758,64.5119,6000.0
2016-08-16 14:25:00,71.42,71.47,71.4,71.45,9556.0,64.5119,64.5571,64.4939,64.539,9556.0
2016-08-16 14:30:00,71.43,71.45,71.37,71.42,11293.0,64.521,64.539,64.4668,64.5119,11293.0
2016-08-16 14:35:00,71.42,71.48,71.41,71.46,10656.0,64.5119,64.5661,64.5029,64.5481,10656.0
2016-08-16 14:40:00,71.46,71.55,71.46,71.46,10255.0,64.5481,64.6293,64.5481,64.5481,10255.0
2016-08-16 14:45:00,71.46,71.49,71.43,71.49,6131.0,64.5481,64.5751,64.521,64.5751,6131.0
2016-08-16 14:50:00,71.48,71.59,71.47,71.57,11647.0,64.5661,64.6655,64.5571,64.6474,11647.0
2016-08-16 14:55:00,71.56,71.6,71.48,71.58,16797.0,64.6384,64.6745,64.5661,64.6564,16797.0
2016-08-16 15:00:00,71.59,71.72,71.59,71.7,9498.0,64.6655,64.7829,64.6655,64.7648,9498.0
2016-08-16 15:05:00,71.7,71.86,71.7,71.86,20613.0,64.7648,64.9094,64.7648,64.9094,20613.0
2016-08-16 15:10:00,71.86,71.86,71.79,71.79,13106.0,64.9094,64.9094,64.8461,64.8461,13106.0
2016-08-16 15:15:00,71.8,71.86,71.79,71.85,13766.0,64.8552,64.9094,64.8461,64.9003,13766.0
2016-08-16 15:20:00,71.85,71.95,71.85,71.9,14064.0,64.9003,64.9907,64.9003,64.9455,14064.0
2016-08-16 15:25:00,71.91,71.95,71.87,71.88,12546.0,64.9545,64.9907,64.9184,64.9274,12546.0
2016-08-16 15:30:00,71.88,71.88,71.73,71.74,32303.0,64.9274,64.9274,64.7919,64.801,32303.0
2016-08-16 15:35:00,71.74,71.74,71.6,71.61,17343.0,64.801,64.801,64.6745,64.6835,17343.0
2016-08-16 15:40:00,71.61,71.65,71.58,71.61,24575.0,64.6835,64.7197,64.6564,64.6835,24575.0
2016-08-16 15:45:00,71.6,71.68,71.6,71.64,28773.0,64.6745,64.7468,64.6745,64.7106,28773.0
2016-08-16 15:50:00,71.65,71.65,71.6,71.62,18536.0,64.7197,64.7197,64.6745,64.6926,18536.0
2016-08-16 15:55:00,71.61,71.61,71.46,71.6,123015.0,64.6835,64.6835,64.5481,64.6745,123015.0
2016-08-17 09:30:00,71.53,71.53,71.12,71.18,14834.0,64.6113,64.6113,64.2409,64.2951,14834.0
2016-08-17 09:35:00,71.16,71.2,70.98,71.12,16823.0,64.2771,64.3132,64.1145,64.2409,16823.0
2016-08-17 09:40:00,71.12,71.3,71.02,71.05,12941.0,64.2409,64.4035,64.1506,64.1777,12941.0
2016-08-17 09:45:00,71.02,71.32,70.96,71.32,10284.0,64.1506,64.4216,64.0964,64.4216,10284.0
2016-08-17 09:50:00,71.28,71.32,71.25,71.25,5026.0,64.3855,64.4216,64.3584,64.3584,5026.0
2016-08-17 09:55:00,71.23,71.39,71.22,71.36,6194.0,64.3403,64.4848,64.3313,64.4577,6194.0
2016-08-17 10:00:00,71.27,71.29,71.06,71.09,5927.0,64.3764,64.3945,64.1867,64.2138,5927.0
2016-08-17 10:05:00,71.05,71.1,71.01,71.03,8196.0,64.1777,64.2229,64.1416,64.1596,8196.0
2016-08-17 10:10:00,71.0,71.25,70.99,71.17,13978.0,64.1325,64.3584,64.1235,64.2861,13978.0
2016-08-17 10:15:00,71.2,71.37,71.2,71.34,11887.0,64.3132,64.4668,64.3132,64.4397,11887.0
2016-08-17 10:20:00,71.34,71.34,71.23,71.3,7214.0,64.4397,64.4397,64.3403,64.4035,7214.0
2016-08-17 10:25:00,71.31,71.31,71.13,71.16,3596.0,64.4126,64.4126,64.25,64.2771,3596.0
2016-08-17 10:30:00,71.17,71.37,71.17,71.37,10306.0,64.2861,64.4668,64.2861,64.4668,10306.0
2016-08-17 10:35:00,71.37,71.37,71.22,71.28,11266.0,64.4668,64.4668,64.3313,64.3855,11266.0
2016-08-17 10:40:00,71.27,71.29,71.21,71.24,10511.0,64.3764,64.3945,64.3222,64.3493,10511.0
2016-08-17 10:45:00,71.25,71.33,71.15,71.15,11146.0,64.3584,64.4306,64.268,64.268,11146.0
2016-08-17 10:50:00,71.1,71.12,71.03,71.06,10981.0,64.2229,64.2409,64.1596,64.1867,10981.0
2016-08-17 10:55:00,71.05,71.09,71.03,71.07,10909.0,64.1777,64.2138,64.1596,64.1958,10909.0
2016-08-17 11:00:00,71.06,71.15,71.06,71.11,6363.0,64.1867,64.268,64.1867,64.2319,6363.0
2016-08-17 11:05:00,71.12,71.19,71.1,71.19,9042.0,64.2409,64.3042,64.2229,64.3042,9042.0
2016-08-17 11:10:00,71.2,71.24,71.18,71.21,5896.0,64.3132,64.3493,64.2951,64.3222,5896.0
2016-08-17 11:15:00,71.22,71.31,71.21,71.28,16012.0,64.3313,64.4126,64.3222,64.3855,16012.0
2016-08-17 11:20:00,71.28,71.3,71.12,71.13,14768.0,64.3855,64.4035,64.2409,64.25,14768.0
2016-08-17 11:25:00,71.13,71.16,71.02,71.05,6500.0,64.25,64.2771,64.1506,64.1777,6500.0
2016-08-17 11:30:00,71.07,71.08,70.99,71.04,8564.0,64.1958,64.2048,64.1235,64.1687,8564.0
2016-08-17 11:35:00,71.03,71.1,71.03,71.04,8600.0,64.1596,64.2229,64.1596,64.1687,8600.0
2016-08-17 11:40:00,71.03,71.09,71.03,71.04,3400.0,64.1596,64.2138,64.1596,64.1687,3400.0
2016-08-17 11:45:00,71.05,71.18,71.05,71.16,11100.0,64.1777,64.2951,64.1777,64.2771,11100.0
2016-08-17 11:50:00,71.15,71.17,71.07,71.1,8558.0,64.268,64.2861,64.1958,64.2229,8558.0
2016-08-17 11:55:00,71.09,71.15,71.0,71.01,7200.0,64.2138,64.268,64.1325,64.1416,7200.0
2016-08-17 12:00:00,71.01,71.1,71.01,71.1,13217.0,64.1416,64.2229,64.1416,64.2229,13217.0
2016-08-17 12:05:00,71.13,71.2,71.12,71.2,4628.0,64.25,64.3132,64.2409,64.3132,4628.0
2016-08-17 12:10:00,71.2,71.23,71.16,71.16,7500.0,64.3132,64.3403,64.2771,64.2771,7500.0
2016-08-17 12:15:00,71.16,71.2,71.16,71.18,5300.0,64.2771,64.3132,64.2771,64.2951,5300.0
2016-08-17 12:20:00,71.19,71.21,71.16,71.21,5579.0,64.3042,64.3222,64.2771,64.3222,5579.0
2016-08-17 12:25:00,71.22,71.23,71.18,71.19,5400.0,64.3313,64.3403,64.2951,64.3042,5400.0
2016-08-17 12:30:00,71.2,71.22,71.18,71.21,4000.0,64.3132,64.3313,64.2951,64.3222,4000.0
2016-08-17 12:35:00,71.21,71.23,71.16,71.17,8300.0,64.3222,64.3403,64.2771,64.2861,8300.0
2016-08-17 12:40:00,71.16,71.17,71.09,71.11,13249.0,64.2771,64.2861,64.2138,64.2319,13249.0
2016-08-17 12:45:00,71.12,71.36,71.12,71.36,17560.0,64.2409,64.4577,64.2409,64.4577,17560.0
2016-08-17 12:50:00,71.37,71.41,71.29,71.31,6146.0,64.4668,64.5029,64.3945,64.4126,6146.0
2016-08-17 12:55:00,71.32,71.39,71.31,71.34,10266.0,64.4216,64.4848,64.4126,64.4397,10266.0
2016-08-17 13:00:00,71.34,71.34,71.3,71.31,3000.0,64.4397,64.4397,64.4035,64.4126,3000.0
2016-08-17 13:05:00,71.3,71.36,71.29,71.34,6548.0,64.4035,64.4577,64.3945,64.4397,6548.0
2016-08-17 13:10:00,71.33,71.38,71.25,71.34,23709.0,64.4306,64.4758,64.3584,64.4397,23709.0
2016-08-17 13:15:00,71.37,71.39,71.29,71.3,9358.0,64.4668,64.4848,64.3945,64.4035,9358.0
2016-08-17 13:20:00,71.28,71.3,71.23,71.24,5091.0,64.3855,64.4035,64.3403,64.3493,5091.0
2016-08-17 13:25:00,71.26,71.28,71.24,71.27,4095.0,64.3674,64.3855,64.3493,64.3764,4095.0
2016-08-17 13:30:00,71.27,71.37,71.26,71.37,6318.0,64.3764,64.4668,64.3674,64.4668,6318.0
2016-08-17 13:35:00,71.4,71.47,71.34,71.47,5695.0,64.4939,64.5571,64.4397,64.5571,5695.0
2016-08-17 13:40:00,71.47,71.48,71.33,71.33,6826.0,64.5571,64.5661,64.4306,64.4306,6826.0
2016-08-17 13:45:00,71.32,71.34,71.28,71.3,9555.0,64.4216,64.4397,64.3855,64.4035,9555.0
2016-08-17 13:50:00,71.3,71.34,71.25,71.28,6600.0,64.4035,64.4397,64.3584,64.3855,6600.0
2016-08-17 13:55:00,71.26,71.26,71.15,71.15,4700.0,64.3674,64.3674,64.268,64.268,4700.0
2016-08-17 14:00:00,71.15,71.24,71.03,71.24,17459.0,64.268,64.3493,64.1596,64.3493,17459.0
2016-08-17 14:05:00,71.23,71.26,71.1,71.23,10370.0,64.3403,64.3674,64.2229,64.3403,10370.0
2016-08-17 14:10:00,71.24,71.37,71.18,71.31,10854.0,64.3493,64.4668,64.2951,64.4126,10854.0
2016-08-17 14:15:00,71.32,71.4,71.25,71.31,8144.0,64.4216,64.4939,64.3584,64.4126,8144.0
2016-08-17 14:20:00,71.28,71.33,71.18,71.18,7264.0,64.3855,64.4306,64.2951,64.2951,7264.0
2016-08-17 14:25:00,71.16,71.26,71.15,71.26,4460.0,64.2771,64.3674,64.268,64.3674,4460.0
2016-08-17 14:30:00,71.26,71.28,71.17,71.26,10696.0,64.3674,64.3855,64.2861,64.3674,10696.0
2016-08-17 14:35:00,71.26,71.38,71.23,71.38,8193.0,64.3674,64.4758,64.3403,64.4758,8193.0
2016-08-17 14:40:00,71.38,71.45,71.36,71.4,10517.0,64.4758,64.539,64.4577,64.4939,10517.0
2016-08-17 14:45:00,71.39,71.47,71.39,71.43,5766.0,64.4848,64.5571,64.4848,64.521,5766.0
2016-08-17 14:50:00,71.45,71.46,71.3,71.32,6060.0,64.539,64.5481,64.4035,64.4216,6060.0
2016-08-17 14:55:00,71.32,71.41,71.32,71.4,7046.0,64.4216,64.5029,64.4216,64.4939,7046.0
2016-08-17 15:00:00,71.42,71.44,71.35,71.37,10980.0,64.5119,64.53,64.4487,64.4668,10980.0
2016-08-17 15:05:00,71.38,71.42,71.29,71.32,10755.0,64.4758,64.5119,64.3945,64.4216,10755.0
2016-08-17 15:10:00,71.3,71.38,71.3,71.37,10798.0,64.4035,64.4758,64.4035,64.4668,10798.0
2016-08-17 15:15:00,71.38,71.4,71.35,71.39,9536.0,64.4758,64.4939,64.4487,64.4848,9536.0
2016-08-17 15:20:00,71.39,71.4,71.36,71.39,8670.0,64.4848,64.4939,64.4577,64.4848,8670.0
2016-08-17 15:25:00,71.39,71.47,71.39,71.45,9851.0,64.4848,64.5571,64.4848,64.539,9851.0
2016-08-17 15:30:00,71.45,71.5,71.35,71.45,38297.0,64.539,64.5842,64.4487,64.539,38297.0
2016-08-17 15:35:00,71.45,71.53,71.44,71.51,21156.0,64.539,64.6113,64.53,64.5932,21156.0
2016-08-17 15:40:00,71.52,71.55,71.49,71.54,14436.0,64.6022,64.6293,64.5751,64.6203,14436.0
2016-08-17 15:45:00,71.54,71.59,71.48,71.53,37000.0,64.6203,64.6655,64.5661,64.6113,37000.0
2016-08-17 15:50:00,71.52,71.58,71.5,71.51,29587.0,64.6022,64.6564,64.5842,64.5932,29587.0
2016-08-17 15:55:00,71.5,71.58,71.48,71.51,68397.0,64.5842,64.6564,64.5661,64.5932,68397.0
2016-08-18 09:30:00,71.25,71.45,71.09,71.12,26352.0,64.3584,64.539,64.2138,64.2409,26352.0
2016-08-18 09:35:00,71.12,71.17,70.58,70.58,34190.0,64.2409,64.2861,63.7532,63.7532,34190.0
2016-08-18 09:40:00,70.58,70.7,70.49,70.5,28456.0,63.7532,63.8616,63.6719,63.6809,28456.0
2016-08-18 09:45:00,70.55,70.77,70.5,70.58,31243.0,63.7261,63.9248,63.6809,63.7532,31243.0
2016-08-18 09:50:00,70.58,70.61,70.39,70.4,47687.0,63.7532,63.7803,63.5815,63.5906,47687.0
2016-08-18 09:55:00,70.41,70.49,70.34,70.35,29920.0,63.5996,63.6719,63.5364,63.5454,29920.0
2016-08-18 10:00:00,70.35,70.39,70.24,70.32,22069.0,63.5454,63.5815,63.4461,63.5183,22069.0
2016-08-18 10:05:00,70.31,70.32,70.09,70.1,69696.0,63.5093,63.5183,63.3106,63.3196,69696.0
2016-08-18 10:10:00,70.09,70.24,70.09,70.18,35847.0,63.3106,63.4461,63.3106,63.3919,35847.0
2016-08-18 10:15:00,70.18,70.29,70.17,70.26,20057.0,63.3919,63.4912,63.3828,63.4641,20057.0
2016-08-18 10:20:00,70.27,70.27,70.05,70.11,39241.0,63.4732,63.4732,63.2744,63.3286,39241.0
2016-08-18 10:25:00,70.12,70.25,70.1,70.23,11197.0,63.3377,63.4551,63.3196,63.437,11197.0
2016-08-18 10:30:00,70.25,70.46,70.24,70.45,12942.0,63.4551,63.6448,63.4461,63.6357,12942.0
2016-08-18 10:35:00,70.45,70.68,70.44,70.67,20824.0,63.6357,63.8435,63.6267,63.8345,20824.0
2016-08-18 10:40:00,70.66,70.73,70.63,70.71,14851.0,63.8254,63.8887,63.7983,63.8706,14851.0
2016-08-18 10:45:00,70.72,70.72,70.6,70.63,27501.0,63.8796,63.8796,63.7712,63.7983,27501.0
2016-08-18 10:50:00,70.63,70.75,70.63,70.65,27400.0,63.7983,63.9067,63.7983,63.8164,27400.0
2016-08-18 10:55:00,70.65,70.73,70.63,70.64,17959.0,63.8164,63.8887,63.7983,63.8074,17959.0
2016-08-18 11:00:00,70.65,70.67,70.57,70.58,19266.0,63.8164,63.8345,63.7441,63.7532,19266.0
2016-08-18 11:05:00,70.57,70.68,70.5,70.67,22924.0,63.7441,63.8435,63.6809,63.8345,22924.0
2016-08-18 11:10:00,70.68,70.72,70.54,70.56,13718.0,63.8435,63.8796,63.717,63.7351,13718.0
2016-08-18 11:15:00,70.56,70.62,70.38,70.38,32099.0,63.7351,63.7893,63.5725,63.5725,32099.0
2016-08-18 11:20:00,70.37,70.37,70.3,70.3,13498.0,63.5635,63.5635,63.5003,63.5003,13498.0
2016-08-18 11:25:00,70.3,70.32,70.26,70.28,11534.0,63.5003,63.5183,63.4641,63.4822,11534.0
2016-08-18 11:30:00,70.28,70.33,70.25,70.32,21373.0,63.4822,63.5273,63.4551,63.5183,21373.0
2016-08-18 11:35:00,70.33,70.38,70.3,70.36,12167.0,63.5273,63.5725,63.5003,63.5544,12167.0
2016-08-18 11:40:00,70.35,70.4,70.33,70.34,12704.0,63.5454,63.5906,63.5273,63.5364,12704.0
2016-08-18 11:45:00,70.34,70.39,70.2,70.21,19236.0,63.5364,63.5815,63.4099,63.419,19236.0
2016-08-18 11:50:00,70.2,70.23,70.15,70.22,14716.0,63.4099,63.437,63.3648,63.428,14716.0
2016-08-18 11:55:00,70.21,70.32,70.21,70.32,6987.0,63.419,63.5183,63.419,63.5183,6987.0
2016-08-18 12:00:00,70.33,70.36,70.26,70.26,12413.0,63.5273,63.5544,63.4641,63.4641,12413.0
2016-08-18 12:05:00,70.25,70.33,70.25,70.31,8374.0,63.4551,63.5273,63.4551,63.5093,8374.0
2016-08-18 12:10:00,70.3,70.32,70.27,70.27,4601.0,63.5003,63.5183,63.4732,63.4732,4601.0
2016-08-18 12:15:00,70.28,70.29,70.2,70.22,11064.0,63.4822,63.4912,63.4099,63.428,11064.0
2016-08-18 12:20:00,70.22,70.22,70.07,70.07,10668.0,63.428,63.428,63.2925,63.2925,10668.0
2016-08-18 12:25:00,70.06,70.11,70.03,70.04,17379.0,63.2835,63.3286,63.2564,63.2654,17379.0
2016-08-18 12:30:00,70.04,70.09,70.01,70.09,10487.0,63.2654,63.3106,63.2383,63.3106,10487.0
2016-08-18 12:35:00,70.09,70.15,70.07,70.11,11937.0,63.3106,63.3648,63.2925,63.3286,11937.0
2016-08-18 12:40:00,70.16,70.19,70.15,70.16,9646.0,63.3738,63.4009,63.3648,63.3738,9646.0
2016-08-18 12:45:00,70.16,70.16,70.07,70.07,9790.0,63.3738,63.3738,63.2925,63.2925,9790.0
2016-08-18 12:50:00,70.07,70.09,70.0,70.02,11122.0,63.2925,63.3106,63.2293,63.2473,11122.0
2016-08-18 12:55:00,70.02,70.03,70.01,70.02,9220.0,63.2473,63.2564,63.2383,63.2473,9220.0
2016-08-18 13:00:00,70.01,70.11,70.0,70.11,19522.0,63.2383,63.3286,63.2293,63.3286,19522.0
2016-08-18 13:05:00,70.11,70.13,70.08,70.12,17270.0,63.3286,63.3467,63.3015,63.3377,17270.0
2016-08-18 13:10:00,70.13,70.16,70.12,70.13,16232.0,63.3467,63.3738,63.3377,63.3467,16232.0
2016-08-18 13:15:00,70.14,70.14,70.12,70.13,17494.0,63.3557,63.3557,63.3377,63.3467,17494.0
2016-08-18 13:20:00,70.13,70.16,70.12,70.16,12647.0,63.3467,63.3738,63.3377,63.3738,12647.0
2016-08-18 13:25:00,70.16,70.17,70.14,70.17,18254.0,63.3738,63.3828,63.3557,63.3828,18254.0
2016-08-18 13:30:00,70.17,70.18,70.16,70.17,13151.0,63.3828,63.3919,63.3738,63.3828,13151.0
2016-08-18 13:35:00,70.16,70.37,70.16,70.36,24459.0,63.3738,63.5635,63.3738,63.5544,24459.0
2016-08-18 13:40:00,70.36,70.5,70.34,70.48,20634.0,63.5544,63.6809,63.5364,63.6628,20634.0
2016-08-18 13:45:00,70.48,70.5,70.39,70.4,20429.0,63.6628,63.6809,63.5815,63.5906,20429.0
2016-08-18 13:50:00,70.39,70.39,70.2,70.23,33855.0,63.5815,63.5815,63.4099,63.437,33855.0
2016-08-18 13:55:00,70.25,70.36,70.22,70.36,15259.0,63.4551,63.5544,63.428,63.5544,15259.0
2016-08-18 14:00:00,70.36,70.45,70.35,70.44,18888.0,63.5544,63.6357,63.5454,63.6267,18888.0
2016-08-18 14:05:00,70.44,70.5,70.39,70.5,23776.0,63.6267,63.6809,63.5815,63.6809,23776.0
2016-08-18 14:10:00,70.49,70.52,70.47,70.48,8033.0,63.6719,63.699,63.6538,63.6628,8033.0
2016-08-18 14:15:00,70.48,70.49,70.28,70.28,10723.0,63.6628,63.6719,63.4822,63.4822,10723.0
2016-08-18 14:20:00,70.27,70.3,70.24,70.26,10065.0,63.4732,63.5003,63.4461,63.4641,10065.0
2016-08-18 14:25:00,70.26,70.34,70.26,70.33,9944.0,63.4641,63.5364,63.4641,63.5273,9944.0
2016-08-18 14:30:00,70.32,70.33,70.27,70.32,9805.0,63.5183,63.5273,63.4732,63.5183,9805.0
2016-08-18 14:35:00,70.34,70.34,70.3,70.33,10382.0,63.5364,63.5364,63.5003,63.5273,10382.0
2016-08-18 14:40:00,70.33,70.38,70.32,70.37,10055.0,63.5273,63.5725,63.5183,63.5635,10055.0
2016-08-18 14:45:00,70.37,70.37,70.3,70.32,12963.0,63.5635,63.5635,63.5003,63.5183,12963.0
2016-08-18 14:50:00,70.33,70.33,70.27,70.27,11614.0,63.5273,63.5273,63.4732,63.4732,11614.0
2016-08-18 14:55:00,70.26,70.28,70.23,70.24,11699.0,63.4641,63.4822,63.437,63.4461,11699.0
2016-08-18 15:00:00,70.23,70.3,70.23,70.29,17215.0,63.437,63.5003,63.437,63.4912,17215.0
2016-08-18 15:05:00,70.29,70.38,70.29,70.38,22207.0,63.4912,63.5725,63.4912,63.5725,22207.0
2016-08-18 15:10:00,70.37,70.4,70.33,70.36,14067.0,63.5635,63.5906,63.5273,63.5544,14067.0
2016-08-18 15:15:00,70.37,70.37,70.22,70.23,22820.0,63.5635,63.5635,63.428,63.437,22820.0
2016-08-18 15:20:00,70.23,70.23,70.15,70.16,30647.0,63.437,63.437,63.3648,63.3738,30647.0
2016-08-18 15:25:00,70.16,70.21,70.15,70.21,18119.0,63.3738,63.419,63.3648,63.419,18119.0
2016-08-18 15:30:00,70.2,70.22,70.12,70.13,47659.0,63.4099,63.428,63.3377,63.3467,47659.0
2016-08-18 15:35:00,70.12,70.17,70.09,70.13,50833.0,63.3377,63.3828,63.3106,63.3467,50833.0
2016-08-18 15:40:00,70.13,70.16,70.08,70.13,56224.0,63.3467,63.3738,63.3015,63.3467,56224.0
2016-08-18 15:45:00,70.13,70.13,70.06,70.06,55619.0,63.3467,63.3467,63.2835,63.2835,55619.0
2016-08-18 15:50:00,70.07,70.11,70.06,70.08,71770.0,63.2925,63.3286,63.2835,63.3015,71770.0
2016-08-18 15:55:00,70.08,70.19,70.06,70.12,168380.0,63.3015,63.4009,63.2835,63.3377,168380.0
2016-08-19 09:30:00,69.71,69.8,68.11,68.68,258937.0,62.9673,63.0486,61.5221,62.0369,258937.0
2016-08-19 09:35:00,68.64,68.86,68.39,68.54,107568.0,62.0008,62.1995,61.775,61.9105,107568.0
2016-08-19 09:40:00,68.56,68.93,68.55,68.81,65965.0,61.9286,62.2628,61.9195,62.1544,65965.0
2016-08-19 09:45:00,68.8,68.95,68.79,68.92,89539.0,62.1453,62.2808,62.1363,62.2537,89539.0
2016-08-19 09:50:00,68.9,69.16,68.88,69.01,86307.0,62.2357,62.4705,62.2176,62.335,86307.0
2016-08-19 09:55:00,69.01,69.15,68.94,69.03,44597.0,62.335,62.4615,62.2718,62.3531,44597.0
2016-08-19 10:00:00,69.03,69.13,68.96,68.97,54469.0,62.3531,62.4434,62.2899,62.2989,54469.0
2016-08-19 10:05:00,68.98,69.29,68.98,69.11,35747.0,62.3079,62.5879,62.3079,62.4254,35747.0
2016-08-19 10:10:00,69.1,69.35,69.08,69.32,35250.0,62.4163,62.6421,62.3983,62.615,35250.0
2016-08-19 10:15:00,69.33,69.56,69.33,69.54,38178.0,62.6241,62.8318,62.6241,62.8138,38178.0
2016-08-19 10:20:00,69.55,69.72,69.53,69.69,41002.0,62.8228,62.9764,62.8047,62.9493,41002.0
2016-08-19 10:25:00,69.68,69.74,69.56,69.69,19180.0,62.9402,62.9944,62.8318,62.9493,19180.0
2016-08-19 10:30:00,69.68,69.68,69.5,69.56,74104.0,62.9402,62.9402,62.7776,62.8318,74104.0
2016-08-19 10:35:00,69.57,69.62,69.55,69.59,8432.0,62.8409,62.886,62.8228,62.8589,8432.0
2016-08-19 10:40:00,69.59,69.74,69.55,69.72,14575.0,62.8589,62.9944,62.8228,62.9764,14575.0
2016-08-19 10:45:00,69.71,69.75,69.66,69.74,10694.0,62.9673,63.0035,62.9222,62.9944,10694.0
2016-08-19 10:50:00,69.75,69.79,69.49,69.5,30625.0,63.0035,63.0396,62.7686,62.7776,30625.0
2016-08-19 10:55:00,69.5,69.66,69.5,69.54,14970.0,62.7776,62.9222,62.7776,62.8138,14970.0
2016-08-19 11:00:00,69.54,69.59,69.49,69.57,9582.0,62.8138,62.8589,62.7686,62.8409,9582.0
2016-08-19 11:05:00,69.57,69.58,69.54,69.56,11504.0,62.8409,62.8499,62.8138,62.8318,11504.0
2016-08-19 11:10:00,69.56,69.65,69.55,69.58,14352.0,62.8318,62.9131,62.8228,62.8499,14352.0
2016-08-19 11:15:00,69.57,69.58,69.48,69.5,24071.0,62.8409,62.8499,62.7596,62.7776,24071.0
2016-08-19 11:20:00,69.5,69.84,69.5,69.82,50143.0,62.7776,63.0847,62.7776,63.0667,50143.0
2016-08-19 11:25:00,69.82,69.84,69.67,69.7,9860.0,63.0667,63.0847,62.9312,62.9583,9860.0
2016-08-19 11:30:00,69.69,69.79,69.6,69.6,21812.0,62.9493,63.0396,62.868,62.868,21812.0
2016-08-19 11:35:00,69.61,69.64,69.55,69.61,9446.0,62.877,62.9041,62.8228,62.877,9446.0
2016-08-19 11:40:00,69.61,69.65,69.58,69.62,7934.0,62.877,62.9131,62.8499,62.886,7934.0
2016-08-19 11:45:00,69.61,69.64,69.57,69.63,9602.0,62.877,62.9041,62.8409,62.8951,9602.0
2016-08-19 11:50:00,69.59,69.68,69.58,69.65,5793.0,62.8589,62.9402,62.8499,62.9131,5793.0
2016-08-19 11:55:00,69.66,69.74,69.64,69.73,15488.0,62.9222,62.9944,62.9041,62.9854,15488.0
2016-08-19 12:00:00,69.73,69.76,69.71,69.75,9178.0,62.9854,63.0125,62.9673,63.0035,9178.0
2016-08-19 12:05:00,69.75,69.76,69.74,69.75,8976.0,63.0035,63.0125,62.9944,63.0035,8976.0
2016-08-19 12:10:00,69.76,69.76,69.65,69.66,15751.0,63.0125,63.0125,62.9131,62.9222,15751.0
2016-08-19 12:15:00,69.66,69.68,69.58,69.59,11880.0,62.9222,62.9402,62.8499,62.8589,11880.0
2016-08-19 12:20:00,69.6,69.71,69.59,69.71,13555.0,62.868,62.9673,62.8589,62.9673,13555.0
2016-08-19 12:25:00,69.71,69.77,69.71,69.72,10193.0,62.9673,63.0215,62.9673,62.9764,10193.0
2016-08-19 12:30:00,69.72,69.76,69.69,69.75,9666.0,62.9764,63.0125,62.9493,63.0035,9666.0
2016-08-19 12:35:00,69.74,69.76,69.69,69.76,9865.0,62.9944,63.0125,62.9493,63.0125,9865.0
2016-08-19 12:40:00,69.75,69.75,69.65,69.66,7991.0,63.0035,63.0035,62.9131,62.9222,7991.0
2016-08-19 12:45:00,69.65,69.71,69.61,69.64,21615.0,62.9131,62.9673,62.877,62.9041,21615.0
2016-08-19 12:50:00,69.62,69.66,69.5,69.64,26101.0,62.886,62.9222,62.7776,62.9041,26101.0
2016-08-19 12:55:00,69.64,69.66,69.56,69.61,18128.0,62.9041,62.9222,62.8318,62.877,18128.0
2016-08-19 13:00:00,69.6,69.62,69.58,69.61,8926.0,62.868,62.886,62.8499,62.877,8926.0
2016-08-19 13:05:00,69.61,69.72,69.6,69.72,12178.0,62.877,62.9764,62.868,62.9764,12178.0
2016-08-19 13:10:00,69.72,69.79,69.66,69.77,54554.0,62.9764,63.0396,62.9222,63.0215,54554.0
2016-08-19 13:15:00,69.78,69.86,69.77,69.84,20377.0,63.0305,63.1028,63.0215,63.0847,20377.0
2016-08-19 13:20:00,69.84,69.97,69.83,69.95,18850.0,63.0847,63.2022,63.0757,63.1841,18850.0
2016-08-19 13:25:00,69.95,70.04,69.93,70.04,18293.0,63.1841,63.2654,63.166,63.2654,18293.0
2016-08-19 13:30:00,70.03,70.03,69.94,69.99,15179.0,63.2564,63.2564,63.1751,63.2202,15179.0
2016-08-19 13:35:00,69.98,70.01,69.91,70.01,13852.0,63.2112,63.2383,63.148,63.2383,13852.0
2016-08-19 13:40:00,70.01,70.07,69.93,70.01,21306.0,63.2383,63.2925,63.166,63.2383,21306.0
2016-08-19 13:45:00,70.01,70.01,69.91,70.01,20723.0,63.2383,63.2383,63.148,63.2383,20723.0
2016-08-19 13:50:00,70.02,70.02,69.96,69.96,7311.0,63.2473,63.2473,63.1931,63.1931,7311.0
2016-08-19 13:55:00,69.95,69.99,69.84,69.9,22679.0,63.1841,63.2202,63.0847,63.1389,22679.0
2016-08-19 14:00:00,69.87,69.88,69.77,69.77,15330.0,63.1118,63.1209,63.0215,63.0215,15330.0
2016-08-19 14:05:00,69.77,69.88,69.77,69.81,21658.0,63.0215,63.1209,63.0215,63.0576,21658.0
2016-08-19 14:10:00,69.8,69.86,69.74,69.8,20006.0,63.0486,63.1028,62.9944,63.0486,20006.0
2016-08-19 14:15:00,69.8,69.86,69.76,69.86,16621.0,63.0486,63.1028,63.0125,63.1028,16621.0
2016-08-19 14:20:00,69.86,69.87,69.79,69.79,22064.0,63.1028,63.1118,63.0396,63.0396,22064.0
2016-08-19 14:25:00,69.77,69.8,69.73,69.8,18813.0,63.0215,63.0486,62.9854,63.0486,18813.0
2016-08-19 14:30:00,69.8,69.9,69.76,69.9,23122.0,63.0486,63.1389,63.0125,63.1389,23122.0
2016-08-19 14:35:00,69.9,69.94,69.79,69.83,29176.0,63.1389,63.1751,63.0396,63.0757,29176.0
2016-08-19 14:40:00,69.82,69.83,69.8,69.82,17863.0,63.0667,63.0757,63.0486,63.0667,17863.0
2016-08-19 14:45:00,69.84,69.87,69.76,69.8,32882.0,63.0847,63.1118,63.0125,63.0486,32882.0
2016-08-19 14:50:00,69.8,69.87,69.77,69.84,24402.0,63.0486,63.1118,63.0215,63.0847,24402.0
2016-08-19 14:55:00,69.86,69.89,69.75,69.75,30172.0,63.1028,63.1299,63.0035,63.0035,30172.0
2016-08-19 15:00:00,69.76,69.76,69.66,69.66,25533.0,63.0125,63.0125,62.9222,62.9222,25533.0
2016-08-19 15:05:00,69.66,69.7,69.63,69.68,22027.0,62.9222,62.9583,62.8951,62.9402,22027.0
2016-08-19 15:10:00,69.68,69.7,69.45,69.45,44574.0,62.9402,62.9583,62.7325,62.7325,44574.0
2016-08-19 15:15:00,69.45,69.53,69.45,69.53,34099.0,62.7325,62.8047,62.7325,62.8047,34099.0
2016-08-19 15:20:00,69.53,69.6,69.52,69.55,22796.0,62.8047,62.868,62.7957,62.8228,22796.0
2016-08-19 15:25:00,69.56,69.59,69.54,69.56,26324.0,62.8318,62.8589,62.8138,62.8318,26324.0
2016-08-19 15:30:00,69.57,69.63,69.56,69.59,33196.0,62.8409,62.8951,62.8318,62.8589,33196.0
2016-08-19 15:35:00,69.59,69.62,69.54,69.56,37357.0,62.8589,62.886,62.8138,62.8318,37357.0
2016-08-19 15:40:00,69.57,69.61,69.55,69.59,64282.0,62.8409,62.877,62.8228,62.8589,64282.0
2016-08-19 15:45:00,69.59,69.6,69.49,69.5,62858.0,62.8589,62.868,62.7686,62.7776,62858.0
2016-08-19 15:50:00,69.51,69.54,69.48,69.53,76206.0,62.7867,62.8138,62.7596,62.8047,76206.0
2016-08-19 15:55:00,69.52,69.53,69.37,69.43,231507.0,62.7957,62.8047,62.6602,62.7144,231507.0
2016-08-22 09:30:00,69.39,69.59,69.02,69.07,19824.0,62.6783,62.8589,62.3441,62.3892,19824.0
2016-08-22 09:35:00,69.1,69.31,68.73,69.3,38496.0,62.4163,62.606,62.0821,62.597,38496.0
2016-08-22 09:40:00,69.28,69.35,69.09,69.17,12348.0,62.5789,62.6421,62.4073,62.4796,12348.0
2016-08-22 09:45:00,69.13,69.13,68.9,68.93,27898.0,62.4434,62.4434,62.2357,62.2628,27898.0
2016-08-22 09:50:00,68.91,69.02,68.81,68.86,25414.0,62.2447,62.3441,62.1544,62.1995,25414.0
2016-08-22 09:55:00,68.85,69.05,68.85,69.05,23098.0,62.1905,62.3712,62.1905,62.3712,23098.0
2016-08-22 10:00:00,69.05,69.05,68.86,68.86,33799.0,62.3712,62.3712,62.1995,62.1995,33799.0
2016-08-22 10:05:00,68.89,69.11,68.87,69.11,34924.0,62.2266,62.4254,62.2086,62.4254,34924.0
2016-08-22 10:10:00,69.11,69.2,69.01,69.17,42439.0,62.4254,62.5066,62.335,62.4796,42439.0
2016-08-22 10:15:00,69.19,69.7,69.18,69.62,39463.0,62.4976,62.9583,62.4886,62.886,39463.0
2016-08-22 10:20:00,69.62,69.63,69.46,69.59,14932.0,62.886,62.8951,62.7415,62.8589,14932.0
2016-08-22 10:25:00,69.6,69.73,69.6,69.68,14692.0,62.868,62.9854,62.868,62.9402,14692.0
2016-08-22 10:30:00,69.69,69.77,69.66,69.67,14769.0,62.9493,63.0215,62.9222,62.9312,14769.0
2016-08-22 10:35:00,69.67,69.67,69.53,69.53,15212.0,62.9312,62.9312,62.8047,62.8047,15212.0
2016-08-22 10:40:00,69.54,69.54,69.4,69.42,27079.0,62.8138,62.8138,62.6873,62.7054,27079.0
2016-08-22 10:45:00,69.44,69.45,69.34,69.43,20741.0,62.7234,62.7325,62.6331,62.7144,20741.0
2016-08-22 10:50:00,69.43,69.49,69.38,69.46,21217.0,62.7144,62.7686,62.6692,62.7415,21217.0
2016-08-22 10:55:00,69.46,69.54,69.45,69.49,16318.0,62.7415,62.8138,62.7325,62.7686,16318.0
2016-08-22 11:00:00,69.5,69.59,69.43,69.56,18238.0,62.7776,62.8589,62.7144,62.8318,18238.0
2016-08-22 11:05:00,69.58,69.72,69.57,69.69,11120.0,62.8499,62.9764,62.8409,62.9493,11120.0
2016-08-22 11:10:00,69.68,69.79,69.68,69.75,12400.0,62.9402,63.0396,62.9402,63.0035,12400.0
2016-08-22 11:15:00,69.75,69.78,69.55,69.55,15667.0,63.0035,63.0305,62.8228,62.8228,15667.0
2016-08-22 11:20:00,69.53,69.62,69.35,69.4,22368.0,62.8047,62.886,62.6421,62.6873,22368.0
2016-08-22 11:25:00,69.39,69.52,69.37,69.52,10400.0,62.6783,62.7957,62.6602,62.7957,10400.0
2016-08-22 11:30:00,69.54,69.58,69.47,69.5,9030.0,62.8138,62.8499,62.7505,62.7776,9030.0
2016-08-22 11:35:00,69.49,69.64,69.48,69.64,30726.0,62.7686,62.9041,62.7596,62.9041,30726.0
2016-08-22 11:40:00,69.65,69.73,69.65,69.69,10476.0,62.9131,62.9854,62.9131,62.9493,10476.0
2016-08-22 11:45:00,69.68,69.72,69.59,69.67,13455.0,62.9402,62.9764,62.8589,62.9312,13455.0
2016-08-22 11:50:00,69.7,69.78,69.7,69.78,6942.0,62.9583,63.0305,62.9583,63.0305,6942.0
2016-08-22 11:55:00,69.77,69.77,69.66,69.66,8322.0,63.0215,63.0215,62.9222,62.9222,8322.0
2016-08-22 12:00:00,69.65,69.76,69.61,69.76,10196.0,62.9131,63.0125,62.877,63.0125,10196.0
2016-08-22 12:05:00,69.76,69.79,69.63,69.64,6213.0,63.0125,63.0396,62.8951,62.9041,6213.0
2016-08-22 12:10:00,69.65,69.71,69.63,69.7,8300.0,62.9131,62.9673,62.8951,62.9583,8300.0
2016-08-22 12:15:00,69.7,69.73,69.67,69.68,5644.0,62.9583,62.9854,62.9312,62.9402,5644.0
2016-08-22 12:20:00,69.68,69.96,69.68,69.96,20039.0,62.9402,63.1931,62.9402,63.1931,20039.0
2016-08-22 12:25:00,69.97,70.07,69.88,69.91,14696.0,63.2022,63.2925,63.1209,63.148,14696.0
2016-08-22 12:30:00,69.91,69.94,69.89,69.94,4900.0,63.148,63.1751,63.1299,63.1751,4900.0
2016-08-22 12:35:00,69.95,69.98,69.93,69.94,5710.0,63.1841,63.2112,63.166,63.1751,5710.0
2016-08-22 12:40:00,69.93,69.95,69.81,69.81,11634.0,63.166,63.1841,63.0576,63.0576,11634.0
2016-08-22 12:45:00,69.81,69.86,69.77,69.86,6900.0,63.0576,63.1028,63.0215,63.1028,6900.0
2016-08-22 12:50:00,69.86,69.91,69.83,69.88,5100.0,63.1028,63.148,63.0757,63.1209,5100.0
2016-08-22 12:55:00,69.86,69.86,69.8,69.86,6154.0,63.1028,63.1028,63.0486,63.1028,6154.0
2016-08-22 13:00:00,69.84,69.89,69.83,69.83,5300.0,63.0847,63.1299,63.0757,63.0757,5300.0
2016-08-22 13:05:00,69.81,69.88,69.81,69.88,7612.0,63.0576,63.1209,63.0576,63.1209,7612.0
2016-08-22 13:10:00,69.87,69.91,69.85,69.9,4600.0,63.1118,63.148,63.0938,63.1389,4600.0
2016-08-22 13:15:00,69.91,69.99,69.89,69.98,8300.0,63.148,63.2202,63.1299,63.2112,8300.0
2016-08-22 13:20:00,69.98,70.01,69.74,69.76,14462.0,63.2112,63.2383,62.9944,63.0125,14462.0
2016-08-22 13:25:00,69.74,69.9,69.73,69.9,9783.0,62.9944,63.1389,62.9854,63.1389,9783.0
2016-08-22 13:30:00,69.9,69.91,69.85,69.9,8192.0,63.1389,63.148,63.0938,63.1389,8192.0
2016-08-22 13:35:00,69.91,69.92,69.77,69.81,6300.0,63.148,63.157,63.0215,63.0576,6300.0
2016-08-22 13:40:00,69.82,69.94,69.81,69.94,26413.0,63.0667,63.1751,63.0576,63.1751,26413.0
2016-08-22 13:45:00,69.93,69.96,69.84,69.86,27122.0,63.166,63.1931,63.0847,63.1028,27122.0
2016-08-22 13:50:00,69.85,69.94,69.81,69.88,24944.0,63.0938,63.1751,63.0576,63.1209,24944.0
2016-08-22 13:55:00,69.88,69.93,69.76,69.85,39319.0,63.1209,63.166,63.0125,63.0938,39319.0
2016-08-22 14:00:00,69.91,69.92,69.79,69.91,14135.0,63.148,63.157,63.0396,63.148,14135.0
2016-08-22 14:05:00,69.91,69.96,69.9,69.95,6182.0,63.148,63.1931,63.1389,63.1841,6182.0
2016-08-22 14:10:00,69.94,69.96,69.86,69.96,7323.0,63.1751,63.1931,63.1028,63.1931,7323.0
2016-08-22 14:15:00,69.96,69.96,69.92,69.94,5531.0,63.1931,63.1931,63.157,63.1751,5531.0
2016-08-22 14:20:00,69.95,70.0,69.95,69.98,10548.0,63.1841,63.2293,63.1841,63.2112,10548.0
2016-08-22 14:25:00,69.98,69.98,69.88,69.9,10212.0,63.2112,63.2112,63.1209,63.1389,10212.0
2016-08-22 14:30:00,69.89,69.98,69.84,69.98,7734.0,63.1299,63.2112,63.0847,63.2112,7734.0
2016-08-22 14:35:00,69.97,69.99,69.97,69.99,5671.0,63.2022,63.2202,63.2022,63.2202,5671.0
2016-08-22 14:40:00,70.0,70.04,69.99,70.03,10666.0,63.2293,63.2654,63.2202,63.2564,10666.0
2016-08-22 14:45:00,70.03,70.03,69.86,69.86,20000.0,63.2564,63.2564,63.1028,63.1028,20000.0
2016-08-22 14:50:00,69.86,69.94,69.83,69.93,14096.0,63.1028,63.1751,63.0757,63.166,14096.0
2016-08-22 14:55:00,69.93,69.94,69.87,69.88,8154.0,63.166,63.1751,63.1118,63.1209,8154.0
2016-08-22 15:00:00,69.87,69.92,69.82,69.87,12819.0,63.1118,63.157,63.0667,63.1118,12819.0
2016-08-22 15:05:00,69.87,69.89,69.84,69.88,8992.0,63.1118,63.1299,63.0847,63.1209,8992.0
2016-08-22 15:10:00,69.88,69.9,69.86,69.9,8538.0,63.1209,63.1389,63.1028,63.1389,8538.0
2016-08-22 15:15:00,69.89,69.89,69.85,69.88,13208.0,63.1299,63.1299,63.0938,63.1209,13208.0
2016-08-22 15:20:00,69.88,69.9,69.85,69.89,9800.0,63.1209,63.1389,63.0938,63.1299,9800.0
2016-08-22 15:25:00,69.88,69.9,69.85,69.87,16868.0,63.1209,63.1389,63.0938,63.1118,16868.0
2016-08-22 15:30:00,69.87,69.91,69.86,69.88,16226.0,63.1118,63.148,63.1028,63.1209,16226.0
2016-08-22 15:35:00,69.88,69.9,69.85,69.85,24495.0,63.1209,63.1389,63.0938,63.0938,24495.0
2016-08-22 15:40:00,69.85,69.89,69.84,69.88,26315.0,63.0938,63.1299,63.0847,63.1209,26315.0
2016-08-22 15:45:00,69.88,69.88,69.81,69.83,31053.0,63.1209,63.1209,63.0576,63.0757,31053.0
2016-08-22 15:50:00,69.83,69.84,69.8,69.83,60953.0,63.0757,63.0847,63.0486,63.0757,60953.0
2016-08-22 15:55:00,69.84,69.89,69.81,69.86,88831.0,63.0847,63.1299,63.0576,63.1028,88831.0
2016-08-23 09:30:00,70.31,70.61,70.21,70.49,32504.0,63.5093,63.7803,63.419,63.6719,32504.0
2016-08-23 09:35:00,70.55,70.73,70.49,70.64,42342.0,63.7261,63.8887,63.6719,63.8074,42342.0
2016-08-23 09:40:00,70.65,70.66,70.44,70.57,22296.0,63.8164,63.8254,63.6267,63.7441,22296.0
2016-08-23 09:45:00,70.59,70.63,70.55,70.61,18219.0,63.7622,63.7983,63.7261,63.7803,18219.0
2016-08-23 09:50:00,70.61,71.09,70.61,71.05,49423.0,63.7803,64.2138,63.7803,64.1777,49423.0
2016-08-23 09:55:00,71.05,71.09,70.84,70.95,45624.0,64.1777,64.2138,63.988,64.0874,45624.0
2016-08-23 10:00:00,70.95,71.14,70.91,70.97,45538.0,64.0874,64.259,64.0512,64.1054,45538.0
2016-08-23 10:05:00,71.0,71.25,71.0,71.15,28982.0,64.1325,64.3584,64.1325,64.268,28982.0
2016-08-23 10:10:00,71.15,71.41,71.12,71.35,39566.0,64.268,64.5029,64.2409,64.4487,39566.0
2016-08-23 10:15:00,71.33,71.5,71.27,71.43,31608.0,64.4306,64.5842,64.3764,64.521,31608.0
2016-08-23 10:20:00,71.42,71.44,71.16,71.32,28293.0,64.5119,64.53,64.2771,64.4216,28293.0
2016-08-23 10:25:00,71.3,71.37,71.3,71.31,13986.0,64.4035,64.4668,64.4035,64.4126,13986.0
2016-08-23 10:30:00,71.32,71.33,70.96,71.06,41914.0,64.4216,64.4306,64.0964,64.1867,41914.0
2016-08-23 10:35:00,71.05,71.05,70.9,71.0,27927.0,64.1777,64.1777,64.0422,64.1325,27927.0
2016-08-23 10:40:00,71.0,71.08,70.87,70.94,19094.0,64.1325,64.2048,64.0151,64.0783,19094.0
2016-08-23 10:45:00,70.94,71.02,70.89,70.95,21847.0,64.0783,64.1506,64.0332,64.0874,21847.0
2016-08-23 10:50:00,70.96,71.13,70.94,71.07,18836.0,64.0964,64.25,64.0783,64.1958,18836.0
2016-08-23 10:55:00,71.08,71.29,71.06,71.29,17705.0,64.2048,64.3945,64.1867,64.3945,17705.0
2016-08-23 11:00:00,71.29,71.41,71.24,71.4,16642.0,64.3945,64.5029,64.3493,64.4939,16642.0
2016-08-23 11:05:00,71.42,71.45,71.33,71.44,22922.0,64.5119,64.539,64.4306,64.53,22922.0
2016-08-23 11:10:00,71.43,71.52,71.36,71.52,20266.0,64.521,64.6022,64.4577,64.6022,20266.0
2016-08-23 11:15:00,71.53,71.62,71.52,71.62,24178.0,64.6113,64.6926,64.6022,64.6926,24178.0
2016-08-23 11:20:00,71.63,71.66,71.55,71.57,30420.0,64.7016,64.7287,64.6293,64.6474,30420.0
2016-08-23 11:25:00,71.57,71.66,71.55,71.64,16722.0,64.6474,64.7287,64.6293,64.7106,16722.0
2016-08-23 11:30:00,71.65,71.65,71.58,71.61,12303.0,64.7197,64.7197,64.6564,64.6835,12303.0
2016-08-23 11:35:00,71.64,71.72,71.62,71.72,31061.0,64.7106,64.7829,64.6926,64.7829,31061.0
2016-08-23 11:40:00,71.72,71.83,71.56,71.6,34656.0,64.7829,64.8823,64.6384,64.6745,34656.0
2016-08-23 11:45:00,71.62,71.83,71.57,71.76,10092.0,64.6926,64.8823,64.6474,64.819,10092.0
2016-08-23 11:50:00,71.76,71.76,71.48,71.56,22388.0,64.819,64.819,64.5661,64.6384,22388.0
2016-08-23 11:55:00,71.58,71.69,71.55,71.67,14283.0,64.6564,64.7558,64.6293,64.7377,14283.0
2016-08-23 12:00:00,71.69,71.72,71.6,71.6,12427.0,64.7558,64.7829,64.6745,64.6745,12427.0
2016-08-23 12:05:00,71.61,71.62,71.55,71.57,16935.0,64.6835,64.6926,64.6293,64.6474,16935.0
2016-08-23 12:10:00,71.57,71.68,71.57,71.65,9342.0,64.6474,64.7468,64.6474,64.7197,9342.0
2016-08-23 12:15:00,71.66,71.66,71.57,71.6,5217.0,64.7287,64.7287,64.6474,64.6745,5217.0
2016-08-23 12:20:00,71.6,71.66,71.58,71.62,8850.0,64.6745,64.7287,64.6564,64.6926,8850.0
2016-08-23 12:25:00,71.63,71.67,71.59,71.59,7348.0,64.7016,64.7377,64.6655,64.6655,7348.0
2016-08-23 12:30:00,71.59,71.68,71.58,71.64,9300.0,64.6655,64.7468,64.6564,64.7106,9300.0
2016-08-23 12:35:00,71.63,71.71,71.59,71.59,12023.0,64.7016,64.7739,64.6655,64.6655,12023.0
2016-08-23 12:40:00,71.59,71.65,71.59,71.64,7524.0,64.6655,64.7197,64.6655,64.7106,7524.0
2016-08-23 12:45:00,71.65,71.67,71.62,71.63,12800.0,64.7197,64.7377,64.6926,64.7016,12800.0
2016-08-23 12:50:00,71.63,71.69,71.54,71.56,10597.0,64.7016,64.7558,64.6203,64.6384,10597.0
2016-08-23 12:55:00,71.55,71.6,71.49,71.6,17037.0,64.6293,64.6745,64.5751,64.6745,17037.0
2016-08-23 13:00:00,71.59,71.64,71.58,71.6,17992.0,64.6655,64.7106,64.6564,64.6745,17992.0
2016-08-23 13:05:00,71.58,71.64,71.58,71.63,9536.0,64.6564,64.7106,64.6564,64.7016,9536.0
2016-08-23 13:10:00,71.62,71.63,71.57,71.59,9585.0,64.6926,64.7016,64.6474,64.6655,9585.0
2016-08-23 13:15:00,71.59,71.66,71.58,71.65,10800.0,64.6655,64.7287,64.6564,64.7197,10800.0
2016-08-23 13:20:00,71.66,71.69,71.65,71.68,10240.0,64.7287,64.7558,64.7197,64.7468,10240.0
2016-08-23 13:25:00,71.67,71.7,71.61,71.68,18045.0,64.7377,64.7648,64.6835,64.7468,18045.0
2016-08-23 13:30:00,71.68,71.69,71.58,71.6,11487.0,64.7468,64.7558,64.6564,64.6745,11487.0
2016-08-23 13:35:00,71.6,71.6,71.58,71.6,6860.0,64.6745,64.6745,64.6564,64.6745,6860.0
2016-08-23 13:40:00,71.58,71.59,71.44,71.49,31206.0,64.6564,64.6655,64.53,64.5751,31206.0
2016-08-23 13:45:00,71.49,71.55,71.45,71.53,9692.0,64.5751,64.6293,64.539,64.6113,9692.0
2016-08-23 13:50:00,71.53,71.53,71.45,71.49,15784.0,64.6113,64.6113,64.539,64.5751,15784.0
2016-08-23 13:55:00,71.5,71.52,71.45,71.47,14581.0,64.5842,64.6022,64.539,64.5571,14581.0
2016-08-23 14:00:00,71.45,71.46,71.35,71.44,24385.0,64.539,64.5481,64.4487,64.53,24385.0
2016-08-23 14:05:00,71.43,71.43,71.35,71.39,18199.0,64.521,64.521,64.4487,64.4848,18199.0
2016-08-23 14:10:00,71.4,71.52,71.39,71.51,35699.0,64.4939,64.6022,64.4848,64.5932,35699.0
2016-08-23 14:15:00,71.5,71.56,71.49,71.54,22049.0,64.5842,64.6384,64.5751,64.6203,22049.0
2016-08-23 14:20:00,71.54,71.59,71.53,71.57,11310.0,64.6203,64.6655,64.6113,64.6474,11310.0
2016-08-23 14:25:00,71.58,71.58,71.53,71.56,12638.0,64.6564,64.6564,64.6113,64.6384,12638.0
2016-08-23 14:30:00,71.56,71.56,71.49,71.5,26290.0,64.6384,64.6384,64.5751,64.5842,26290.0
2016-08-23 14:35:00,71.5,71.52,71.49,71.51,24659.0,64.5842,64.6022,64.5751,64.5932,24659.0
2016-08-23 14:40:00,71.5,71.52,71.49,71.51,26033.0,64.5842,64.6022,64.5751,64.5932,26033.0
2016-08-23 14:45:00,71.5,71.56,71.5,71.53,21243.0,64.5842,64.6384,64.5842,64.6113,21243.0
2016-08-23 14:50:00,71.52,71.55,71.5,71.55,11470.0,64.6022,64.6293,64.5842,64.6293,11470.0
2016-08-23 14:55:00,71.54,71.55,71.52,71.54,15270.0,64.6203,64.6293,64.6022,64.6203,15270.0
2016-08-23 15:00:00,71.53,71.55,71.49,71.5,47338.0,64.6113,64.6293,64.5751,64.5842,47338.0
2016-08-23 15:05:00,71.5,71.52,71.49,71.51,18135.0,64.5842,64.6022,64.5751,64.5932,18135.0
2016-08-23 15:10:00,71.5,71.53,71.49,71.51,18455.0,64.5842,64.6113,64.5751,64.5932,18455.0
2016-08-23 15:15:00,71.51,71.6,71.5,71.6,40302.0,64.5932,64.6745,64.5842,64.6745,40302.0
2016-08-23 15:20:00,71.59,71.65,71.59,71.65,29929.0,64.6655,64.7197,64.6655,64.7197,29929.0
2016-08-23 15:25:00,71.64,71.66,71.6,71.64,20201.0,64.7106,64.7287,64.6745,64.7106,20201.0
2016-08-23 15:30:00,71.64,71.65,71.59,71.61,52576.0,64.7106,64.7197,64.6655,64.6835,52576.0
2016-08-23 15:35:00,71.62,71.62,71.59,71.6,43631.0,64.6926,64.6926,64.6655,64.6745,43631.0
2016-08-23 15:40:00,71.6,71.66,71.59,71.62,30530.0,64.6745,64.7287,64.6655,64.6926,30530.0
2016-08-23 15:45:00,71.62,71.67,71.61,71.64,36436.0,64.6926,64.7377,64.6835,64.7106,36436.0
2016-08-23 15:50:00,71.64,71.65,71.63,71.65,65260.0,64.7106,64.7197,64.7016,64.7197,65260.0
2016-08-23 15:55:00,71.64,71.68,71.6,71.67,166554.0,64.7106,64.7468,64.6745,64.7377,166554.0
2016-08-24 09:30:00,71.55,71.9,71.14,71.82,66916.0,64.6293,64.9455,64.259,64.8732,66916.0
2016-08-24 09:35:00,71.82,71.89,71.47,71.68,92439.0,64.8732,64.9365,64.5571,64.7468,92439.0
2016-08-24 09:40:00,71.64,71.75,71.5,71.63,42055.0,64.7106,64.81,64.5842,64.7016,42055.0
2016-08-24 09:45:00,71.65,71.75,71.53,71.55,36967.0,64.7197,64.81,64.6113,64.6293,36967.0
2016-08-24 09:50:00,71.54,71.58,71.23,71.28,35108.0,64.6203,64.6564,64.3403,64.3855,35108.0
2016-08-24 09:55:00,71.28,71.43,71.25,71.35,20530.0,64.3855,64.521,64.3584,64.4487,20530.0
2016-08-24 10:00:00,71.34,71.36,71.29,71.32,16808.0,64.4397,64.4577,64.3945,64.4216,16808.0
2016-08-24 10:05:00,71.32,71.37,71.28,71.32,25018.0,64.4216,64.4668,64.3855,64.4216,25018.0
2016-08-24 10:10:00,71.31,71.35,71.22,71.33,35564.0,64.4126,64.4487,64.3313,64.4306,35564.0
2016-08-24 10:15:00,71.33,71.34,71.23,71.24,30451.0,64.4306,64.4397,64.3403,64.3493,30451.0
2016-08-24 10:20:00,71.26,71.28,71.09,71.15,28783.0,64.3674,64.3855,64.2138,64.268,28783.0
2016-08-24 10:25:00,71.15,71.16,71.07,71.16,28495.0,64.268,64.2771,64.1958,64.2771,28495.0
2016-08-24 10:30:00,71.17,71.21,71.1,71.2,13144.0,64.2861,64.3222,64.2229,64.3132,13144.0
2016-08-24 10:35:00,71.2,71.33,71.2,71.33,12564.0,64.3132,64.4306,64.3132,64.4306,12564.0
2016-08-24 10:40:00,71.31,71.45,71.26,71.45,10335.0,64.4126,64.539,64.3674,64.539,10335.0
2016-08-24 10:45:00,71.43,71.57,71.39,71.57,19443.0,64.521,64.6474,64.4848,64.6474,19443.0
2016-08-24 10:50:00,71.57,71.58,71.46,71.46,57419.0,64.6474,64.6564,64.5481,64.5481,57419.0
2016-08-24 10:55:00,71.47,71.47,71.34,71.42,19531.0,64.5571,64.5571,64.4397,64.5119,19531.0
2016-08-24 11:00:00,71.42,71.43,71.3,71.33,14447.0,64.5119,64.521,64.4035,64.4306,14447.0
2016-08-24 11:05:00,71.34,71.55,71.34,71.55,30586.0,64.4397,64.6293,64.4397,64.6293,30586.0
2016-08-24 11:10:00,71.55,71.56,71.34,71.36,11466.0,64.6293,64.6384,64.4397,64.4577,11466.0
2016-08-24 11:15:00,71.34,71.35,71.14,71.19,16148.0,64.4397,64.4487,64.259,64.3042,16148.0
2016-08-24 11:20:00,71.18,71.23,71.14,71.18,15382.0,64.2951,64.3403,64.259,64.2951,15382.0
2016-08-24 11:25:00,71.18,71.18,70.96,71.04,47531.0,64.2951,64.2951,64.0964,64.1687,47531.0
2016-08-24 11:30:00,71.06,71.08,71.01,71.05,21592.0,64.1867,64.2048,64.1416,64.1777,21592.0
2016-08-24 11:35:00,71.04,71.05,71.02,71.03,21670.0,64.1687,64.1777,64.1506,64.1596,21670.0
2016-08-24 11:40:00,71.02,71.05,70.89,70.96,33273.0,64.1506,64.1777,64.0332,64.0964,33273.0
2016-08-24 11:45:00,70.95,71.22,70.94,71.2,26946.0,64.0874,64.3313,64.0783,64.3132,26946.0
2016-08-24 11:50:00,71.21,71.32,71.19,71.32,15921.0,64.3222,64.4216,64.3042,64.4216,15921.0
2016-08-24 11:55:00,71.32,71.34,71.26,71.28,21525.0,64.4216,64.4397,64.3674,64.3855,21525.0
2016-08-24 12:00:00,71.28,71.35,71.27,71.34,16786.0,64.3855,64.4487,64.3764,64.4397,16786.0
2016-08-24 12:05:00,71.35,71.46,71.35,71.42,13508.0,64.4487,64.5481,64.4487,64.5119,13508.0
2016-08-24 12:10:00,71.4,71.49,71.4,71.45,9453.0,64.4939,64.5751,64.4939,64.539,9453.0
2016-08-24 12:15:00,71.45,71.45,71.34,71.34,8697.0,64.539,64.539,64.4397,64.4397,8697.0
2016-08-24 12:20:00,71.34,71.37,71.31,71.36,8551.0,64.4397,64.4668,64.4126,64.4577,8551.0
2016-08-24 12:25:00,71.37,71.44,71.37,71.41,6100.0,64.4668,64.53,64.4668,64.5029,6100.0
2016-08-24 12:30:00,71.39,71.41,71.32,71.32,11712.0,64.4848,64.5029,64.4216,64.4216,11712.0
2016-08-24 12:35:00,71.32,71.32,71.21,71.21,12541.0,64.4216,64.4216,64.3222,64.3222,12541.0
2016-08-24 12:40:00,71.2,71.21,71.13,71.13,14432.0,64.3132,64.3222,64.25,64.25,14432.0
2016-08-24 12:45:00,71.12,71.14,71.09,71.1,10815.0,64.2409,64.259,64.2138,64.2229,10815.0
2016-08-24 12:50:00,71.1,71.12,71.05,71.07,11000.0,64.2229,64.2409,64.1777,64.1958,11000.0
2016-08-24 12:55:00,71.09,71.13,71.05,71.13,11484.0,64.2138,64.25,64.1777,64.25,11484.0
2016-08-24 13:00:00,71.14,71.15,70.99,71.06,33558.0,64.259,64.268,64.1235,64.1867,33558.0
2016-08-24 13:05:00,71.06,71.14,71.0,71.01,110520.0,64.1867,64.259,64.1325,64.1416,110520.0
2016-08-24 13:10:00,71.02,71.03,70.92,70.98,14474.0,64.1506,64.1596,64.0603,64.1145,14474.0
2016-08-24 13:15:00,70.99,71.01,70.94,70.98,9338.0,64.1235,64.1416,64.0783,64.1145,9338.0
2016-08-24 13:20:00,70.98,71.0,70.87,70.94,10400.0,64.1145,64.1325,64.0151,64.0783,10400.0
2016-08-24 13:25:00,70.95,70.97,70.93,70.93,5895.0,64.0874,64.1054,64.0693,64.0693,5895.0
2016-08-24 13:30:00,70.93,70.96,70.84,70.94,33027.0,64.0693,64.0964,63.988,64.0783,33027.0
2016-08-24 13:35:00,70.94,71.01,70.94,70.98,19644.0,64.0783,64.1416,64.0783,64.1145,19644.0
2016-08-24 13:40:00,70.98,71.02,70.93,70.98,22986.0,64.1145,64.1506,64.0693,64.1145,22986.0
2016-08-24 13:45:00,70.98,71.0,70.95,70.99,9895.0,64.1145,64.1325,64.0874,64.1235,9895.0
2016-08-24 13:50:00,70.98,71.0,70.93,70.95,12895.0,64.1145,64.1325,64.0693,64.0874,12895.0
2016-08-24 13:55:00,70.95,71.0,70.95,70.98,15319.0,64.0874,64.1325,64.0874,64.1145,15319.0
2016-08-24 14:00:00,70.98,71.01,70.91,70.92,13913.0,64.1145,64.1416,64.0512,64.0603,13913.0
2016-08-24 14:05:00,70.92,71.0,70.88,70.96,38788.0,64.0603,64.1325,64.0242,64.0964,38788.0
2016-08-24 14:10:00,70.96,71.01,70.82,71.0,34318.0,64.0964,64.1416,63.97,64.1325,34318.0
2016-08-24 14:15:00,71.0,71.0,70.95,70.98,14854.0,64.1325,64.1325,64.0874,64.1145,14854.0
2016-08-24 14:20:00,70.99,71.0,70.86,70.9,41299.0,64.1235,64.1325,64.0061,64.0422,41299.0
2016-08-24 14:25:00,70.87,70.97,70.84,70.93,95534.0,64.0151,64.1054,63.988,64.0693,95534.0
2016-08-24 14:30:00,70.94,71.0,70.9,70.97,101998.0,64.0783,64.1325,64.0422,64.1054,101998.0
2016-08-24 14:35:00,70.96,71.0,70.84,70.97,145540.0,64.0964,64.1325,63.988,64.1054,145540.0
2016-08-24 14:40:00,70.96,71.0,70.91,71.0,54872.0,64.0964,64.1325,64.0512,64.1325,54872.0
2016-08-24 14:45:00,70.99,71.11,70.98,71.08,22791.0,64.1235,64.2319,64.1145,64.2048,22791.0
2016-08-24 14:50:00,71.07,71.3,71.06,71.3,26416.0,64.1958,64.4035,64.1867,64.4035,26416.0
2016-08-24 14:55:00,71.3,71.41,71.3,71.38,41806.0,64.4035,64.5029,64.4035,64.4758,41806.0
2016-08-24 15:00:00,71.38,71.44,71.32,71.42,36276.0,64.4758,64.53,64.4216,64.5119,36276.0
2016-08-24 15:05:00,71.44,71.47,71.07,71.07,44851.0,64.53,64.5571,64.1958,64.1958,44851.0
2016-08-24 15:10:00,71.07,71.12,70.95,71.0,52937.0,64.1958,64.2409,64.0874,64.1325,52937.0
2016-08-24 15:15:00,71.02,71.03,70.88,70.99,52845.0,64.1506,64.1596,64.0242,64.1235,52845.0
2016-08-24 15:20:00,70.99,71.04,70.97,70.99,80934.0,64.1235,64.1687,64.1054,64.1235,80934.0
2016-08-24 15:25:00,71.0,71.02,70.96,70.98,24652.0,64.1325,64.1506,64.0964,64.1145,24652.0
2016-08-24 15:30:00,70.98,71.04,70.97,70.98,81852.0,64.1145,64.1687,64.1054,64.1145,81852.0
2016-08-24 15:35:00,70.99,71.0,70.92,70.96,84185.0,64.1235,64.1325,64.0603,64.0964,84185.0
2016-08-24 15:40:00,70.97,71.0,70.89,70.98,152240.0,64.1054,64.1325,64.0332,64.1145,152240.0
2016-08-24 15:45:00,70.98,71.0,70.93,70.98,74974.0,64.1145,64.1325,64.0693,64.1145,74974.0
2016-08-24 15:50:00,70.98,71.02,70.94,70.99,63075.0,64.1145,64.1506,64.0783,64.1235,63075.0
2016-08-24 15:55:00,70.98,71.08,70.91,71.07,127754.0,64.1145,64.2048,64.0512,64.1958,127754.0
2016-08-25 09:30:00,70.52,70.79,70.45,70.64,26286.0,63.699,63.9429,63.6357,63.8074,26286.0
2016-08-25 09:35:00,70.56,70.92,70.55,70.9,11162.0,63.7351,64.0603,63.7261,64.0422,11162.0
2016-08-25 09:40:00,70.97,70.98,70.89,70.93,5741.0,64.1054,64.1145,64.0332,64.0693,5741.0
2016-08-25 09:45:00,70.91,70.91,70.72,70.88,17972.0,64.0512,64.0512,63.8796,64.0242,17972.0
2016-08-25 09:50:00,70.9,70.97,70.84,70.91,14276.0,64.0422,64.1054,63.988,64.0512,14276.0
2016-08-25 09:55:00,70.87,71.03,70.86,71.0,9672.0,64.0151,64.1596,64.0061,64.1325,9672.0
2016-08-25 10:00:00,70.99,71.11,70.99,71.09,6828.0,64.1235,64.2319,64.1235,64.2138,6828.0
2016-08-25 10:05:00,71.07,71.07,70.98,71.03,18995.0,64.1958,64.1958,64.1145,64.1596,18995.0
2016-08-25 10:10:00,71.01,71.07,70.99,71.05,9305.0,64.1416,64.1958,64.1235,64.1777,9305.0
2016-08-25 10:15:00,71.04,71.09,71.0,71.09,14018.0,64.1687,64.2138,64.1325,64.2138,14018.0
2016-08-25 10:20:00,71.05,71.06,70.98,71.02,21731.0,64.1777,64.1867,64.1145,64.1506,21731.0
2016-08-25 10:25:00,71.0,71.05,71.0,71.01,16332.0,64.1325,64.1777,64.1325,64.1416,16332.0
2016-08-25 10:30:00,71.03,71.04,71.0,71.02,16240.0,64.1596,64.1687,64.1325,64.1506,16240.0
2016-08-25 10:35:00,71.02,71.03,70.94,71.0,20659.0,64.1506,64.1596,64.0783,64.1325,20659.0
2016-08-25 10:40:00,71.01,71.07,71.0,71.07,6928.0,64.1416,64.1958,64.1325,64.1958,6928.0
2016-08-25 10:45:00,71.05,71.06,71.0,71.06,3203.0,64.1777,64.1867,64.1325,64.1867,3203.0
2016-08-25 10:50:00,71.05,71.06,71.0,71.0,14000.0,64.1777,64.1867,64.1325,64.1325,14000.0
2016-08-25 10:55:00,71.02,71.03,71.0,71.0,5597.0,64.1506,64.1596,64.1325,64.1325,5597.0
2016-08-25 11:00:00,71.01,71.07,71.0,71.05,16817.0,64.1416,64.1958,64.1325,64.1777,16817.0
2016-08-25 11:05:00,71.05,71.08,71.02,71.07,16956.0,64.1777,64.2048,64.1506,64.1958,16956.0
2016-08-25 11:10:00,71.08,71.08,71.01,71.02,17273.0,64.2048,64.2048,64.1416,64.1506,17273.0
2016-08-25 11:15:00,71.03,71.1,71.01,71.03,6166.0,64.1596,64.2229,64.1416,64.1596,6166.0
2016-08-25 11:20:00,71.03,71.07,71.0,71.0,6282.0,64.1596,64.1958,64.1325,64.1325,6282.0
2016-08-25 11:25:00,71.0,71.03,71.0,71.03,13984.0,64.1325,64.1596,64.1325,64.1596,13984.0
2016-08-25 11:30:00,71.04,71.05,71.0,71.02,17009.0,64.1687,64.1777,64.1325,64.1506,17009.0
2016-08-25 11:35:00,71.03,71.06,71.01,71.02,8655.0,64.1596,64.1867,64.1416,64.1506,8655.0
2016-08-25 11:40:00,71.02,71.02,71.0,71.02,12858.0,64.1506,64.1506,64.1325,64.1506,12858.0
2016-08-25 11:45:00,71.03,71.05,71.0,71.03,4000.0,64.1596,64.1777,64.1325,64.1596,4000.0
2016-08-25 11:50:00,71.02,71.03,71.0,71.01,13142.0,64.1506,64.1596,64.1325,64.1416,13142.0
2016-08-25 11:55:00,71.01,71.03,71.0,71.01,8099.0,64.1416,64.1596,64.1325,64.1416,8099.0
2016-08-25 12:00:00,71.01,71.09,71.0,71.06,12043.0,64.1416,64.2138,64.1325,64.1867,12043.0
2016-08-25 12:05:00,71.06,71.06,71.0,71.01,6477.0,64.1867,64.1867,64.1325,64.1416,6477.0
2016-08-25 12:10:00,71.02,71.02,70.98,71.0,21946.0,64.1506,64.1506,64.1145,64.1325,21946.0
2016-08-25 12:15:00,70.99,71.04,70.99,71.01,5638.0,64.1235,64.1687,64.1235,64.1416,5638.0
2016-08-25 12:20:00,71.01,71.02,71.0,71.0,5452.0,64.1416,64.1506,64.1325,64.1325,5452.0
2016-08-25 12:25:00,71.0,71.01,70.98,71.0,12197.0,64.1325,64.1416,64.1145,64.1325,12197.0
2016-08-25 12:30:00,71.0,71.06,70.97,70.99,15713.0,64.1325,64.1867,64.1054,64.1235,15713.0
2016-08-25 12:35:00,70.99,71.07,70.99,71.07,5900.0,64.1235,64.1958,64.1235,64.1958,5900.0
2016-08-25 12:40:00,71.05,71.06,71.0,71.0,4709.0,64.1777,64.1867,64.1325,64.1325,4709.0
2016-08-25 12:45:00,71.01,71.04,71.0,71.02,3270.0,64.1416,64.1687,64.1325,64.1506,3270.0
2016-08-25 12:50:00,71.02,71.03,70.99,71.0,4407.0,64.1506,64.1596,64.1235,64.1325,4407.0
2016-08-25 12:55:00,71.01,71.03,70.99,71.03,6199.0,64.1416,64.1596,64.1235,64.1596,6199.0
2016-08-25 13:00:00,71.04,71.08,71.04,71.05,2147.0,64.1687,64.2048,64.1687,64.1777,2147.0
2016-08-25 13:05:00,71.04,71.05,71.02,71.02,1653.0,64.1687,64.1777,64.1506,64.1506,1653.0
2016-08-25 13:10:00,71.01,71.04,71.0,71.0,3614.0,64.1416,64.1687,64.1325,64.1325,3614.0
2016-08-25 13:15:00,71.01,71.04,71.0,71.0,5717.0,64.1416,64.1687,64.1325,64.1325,5717.0
2016-08-25 13:20:00,71.01,71.02,71.0,71.01,12063.0,64.1416,64.1506,64.1325,64.1416,12063.0
2016-08-25 13:25:00,71.01,71.05,71.0,71.03,9159.0,64.1416,64.1777,64.1325,64.1596,9159.0
2016-08-25 13:30:00,71.04,71.06,71.0,71.0,6066.0,64.1687,64.1867,64.1325,64.1325,6066.0
2016-08-25 13:35:00,71.01,71.02,70.74,70.84,47980.0,64.1416,64.1506,63.8977,63.988,47980.0
2016-08-25 13:40:00,70.86,70.86,70.73,70.83,14937.0,64.0061,64.0061,63.8887,63.979,14937.0
2016-08-25 13:45:00,70.83,70.9,70.8,70.83,6541.0,63.979,64.0422,63.9519,63.979,6541.0
2016-08-25 13:50:00,70.83,70.89,70.81,70.85,5501.0,63.979,64.0332,63.9609,63.9971,5501.0
2016-08-25 13:55:00,70.83,70.84,70.75,70.78,10320.0,63.979,63.988,63.9067,63.9338,10320.0
2016-08-25 14:00:00,70.81,70.9,70.78,70.9,14780.0,63.9609,64.0422,63.9338,64.0422,14780.0
2016-08-25 14:05:00,70.92,70.92,70.7,70.7,10389.0,64.0603,64.0603,63.8616,63.8616,10389.0
2016-08-25 14:10:00,70.74,70.81,70.74,70.77,8388.0,63.8977,63.9609,63.8977,63.9248,8388.0
2016-08-25 14:15:00,70.78,70.82,70.76,70.8,7000.0,63.9338,63.97,63.9158,63.9519,7000.0
2016-08-25 14:20:00,70.81,70.86,70.62,70.72,28953.0,63.9609,64.0061,63.7893,63.8796,28953.0
2016-08-25 14:25:00,70.69,70.7,70.58,70.64,31174.0,63.8525,63.8616,63.7532,63.8074,31174.0
2016-08-25 14:30:00,70.65,70.7,70.63,70.64,23436.0,63.8164,63.8616,63.7983,63.8074,23436.0
2016-08-25 14:35:00,70.62,70.63,70.56,70.57,13770.0,63.7893,63.7983,63.7351,63.7441,13770.0
2016-08-25 14:40:00,70.57,70.58,70.53,70.56,17531.0,63.7441,63.7532,63.708,63.7351,17531.0
2016-08-25 14:45:00,70.56,70.6,70.48,70.5,37542.0,63.7351,63.7712,63.6628,63.6809,37542.0
2016-08-25 14:50:00,70.51,70.57,70.5,70.52,10964.0,63.6899,63.7441,63.6809,63.699,10964.0
2016-08-25 14:55:00,70.54,70.55,70.45,70.51,13118.0,63.717,63.7261,63.6357,63.6899,13118.0
2016-08-25 15:00:00,70.51,70.54,70.5,70.51,12321.0,63.6899,63.717,63.6809,63.6899,12321.0
2016-08-25 15:05:00,70.51,70.6,70.5,70.5,52373.0,63.6899,63.7712,63.6809,63.6809,52373.0
2016-08-25 15:10:00,70.5,70.51,70.48,70.5,42165.0,63.6809,63.6899,63.6628,63.6809,42165.0
2016-08-25 15:15:00,70.5,70.5,70.39,70.39,37423.0,63.6809,63.6809,63.5815,63.5815,37423.0
2016-08-25 15:20:00,70.4,70.43,70.32,70.35,77407.0,63.5906,63.6177,63.5183,63.5454,77407.0
2016-08-25 15:25:00,70.35,70.47,70.26,70.3,68878.0,63.5454,63.6538,63.4641,63.5003,68878.0
2016-08-25 15:30:00,70.31,70.32,70.18,70.19,126706.0,63.5093,63.5183,63.3919,63.4009,126706.0
2016-08-25 15:35:00,70.2,70.23,70.05,70.1,108115.0,63.4099,63.437,63.2744,63.3196,108115.0
2016-08-25 15:40:00,70.11,70.11,70.06,70.06,71477.0,63.3286,63.3286,63.2835,63.2835,71477.0
2016-08-25 15:45:00,70.07,70.07,69.98,70.0,90103.0,63.2925,63.2925,63.2112,63.2293,90103.0
2016-08-25 15:50:00,70.0,70.09,69.99,70.03,306305.0,63.2293,63.3106,63.2202,63.2564,306305.0
2016-08-25 15:55:00,70.04,70.07,69.99,70.0,298888.0,63.2654,63.2925,63.2202,63.2293,298888.0
2016-08-26 09:30:00,70.25,70.39,70.1,70.17,33198.0,63.4551,63.5815,63.3196,63.3828,33198.0
2016-08-26 09:35:00,70.17,70.21,69.75,70.14,34163.0,63.3828,63.419,63.0035,63.3557,34163.0
2016-08-26 09:40:00,70.07,70.17,70.01,70.1,23261.0,63.2925,63.3828,63.2383,63.3196,23261.0
2016-08-26 09:45:00,70.1,70.21,70.02,70.18,76209.0,63.3196,63.419,63.2473,63.3919,76209.0
2016-08-26 09:50:00,70.17,70.28,70.08,70.23,11902.0,63.3828,63.4822,63.3015,63.437,11902.0
2016-08-26 09:55:00,70.25,70.29,70.11,70.17,10426.0,63.4551,63.4912,63.3286,63.3828,10426.0
2016-08-26 10:00:00,70.16,70.46,69.98,70.29,68152.0,63.3738,63.6448,63.2112,63.4912,68152.0
2016-08-26 10:05:00,70.32,70.32,70.07,70.17,47132.0,63.5183,63.5183,63.2925,63.3828,47132.0
2016-08-26 10:10:00,70.15,70.21,70.09,70.15,29817.0,63.3648,63.419,63.3106,63.3648,29817.0
2016-08-26 10:15:00,70.14,70.42,70.13,70.37,31468.0,63.3557,63.6086,63.3467,63.5635,31468.0
2016-08-26 10:20:00,70.35,70.37,70.23,70.29,18703.0,63.5454,63.5635,63.437,63.4912,18703.0
2016-08-26 10:25:00,70.3,70.36,70.23,70.3,11416.0,63.5003,63.5544,63.437,63.5003,11416.0
2016-08-26 10:30:00,70.32,70.35,70.17,70.2,17335.0,63.5183,63.5454,63.3828,63.4099,17335.0
2016-08-26 10:35:00,70.22,70.27,70.19,70.23,6900.0,63.428,63.4732,63.4009,63.437,6900.0
2016-08-26 10:40:00,70.2,70.2,70.09,70.11,28717.0,63.4099,63.4099,63.3106,63.3286,28717.0
2016-08-26 10:45:00,70.11,70.14,69.98,70.03,56750.0,63.3286,63.3557,63.2112,63.2564,56750.0
2016-08-26 10:50:00,70.02,70.08,69.99,70.02,41477.0,63.2473,63.3015,63.2202,63.2473,41477.0
2016-08-26 10:55:00,70.03,70.08,69.99,70.07,22127.0,63.2564,63.3015,63.2202,63.2925,22127.0
2016-08-26 11:00:00,70.09,70.11,69.99,70.03,15473.0,63.3106,63.3286,63.2202,63.2564,15473.0
2016-08-26 11:05:00,70.02,70.12,70.01,70.08,8933.0,63.2473,63.3377,63.2383,63.3015,8933.0
2016-08-26 11:10:00,70.07,70.18,70.05,70.16,11622.0,63.2925,63.3919,63.2744,63.3738,11622.0
2016-08-26 11:15:00,70.19,70.19,70.04,70.06,12577.0,63.4009,63.4009,63.2654,63.2835,12577.0
2016-08-26 11:20:00,70.06,70.08,70.0,70.0,23614.0,63.2835,63.3015,63.2293,63.2293,23614.0
2016-08-26 11:25:00,70.0,70.12,70.0,70.05,27043.0,63.2293,63.3377,63.2293,63.2744,27043.0
2016-08-26 11:30:00,70.05,70.05,69.76,69.84,27215.0,63.2744,63.2744,63.0125,63.0847,27215.0
2016-08-26 11:35:00,69.87,70.02,69.86,69.95,26686.0,63.1118,63.2473,63.1028,63.1841,26686.0
2016-08-26 11:40:00,69.94,70.02,69.86,70.0,39289.0,63.1751,63.2473,63.1028,63.2293,39289.0
2016-08-26 11:45:00,69.99,70.02,69.96,69.99,19177.0,63.2202,63.2473,63.1931,63.2202,19177.0
2016-08-26 11:50:00,69.97,69.97,69.76,69.91,17593.0,63.2022,63.2022,63.0125,63.148,17593.0
2016-08-26 11:55:00,69.93,69.94,69.87,69.9,16771.0,63.166,63.1751,63.1118,63.1389,16771.0
2016-08-26 12:00:00,69.9,69.9,69.78,69.81,16200.0,63.1389,63.1389,63.0305,63.0576,16200.0
2016-08-26 12:05:00,69.83,69.83,69.57,69.63,41286.0,63.0757,63.0757,62.8409,62.8951,41286.0
2016-08-26 12:10:00,69.66,69.81,69.62,69.81,36017.0,62.9222,63.0576,62.886,63.0576,36017.0
2016-08-26 12:15:00,69.78,69.83,69.63,69.64,18888.0,63.0305,63.0757,62.8951,62.9041,18888.0
2016-08-26 12:20:00,69.66,69.76,69.64,69.67,10595.0,62.9222,63.0125,62.9041,62.9312,10595.0
2016-08-26 12:25:00,69.67,69.7,69.56,69.61,8035.0,62.9312,62.9583,62.8318,62.877,8035.0
2016-08-26 12:30:00,69.6,69.61,69.47,69.61,14815.0,62.868,62.877,62.7505,62.877,14815.0
2016-08-26 12:35:00,69.62,69.62,69.52,69.55,6762.0,62.886,62.886,62.7957,62.8228,6762.0
2016-08-26 12:40:00,69.54,69.74,69.49,69.67,21167.0,62.8138,62.9944,62.7686,62.9312,21167.0
2016-08-26 12:45:00,69.67,69.68,69.56,69.6,23263.0,62.9312,62.9402,62.8318,62.868,23263.0
2016-08-26 12:50:00,69.6,69.61,69.53,69.56,6548.0,62.868,62.877,62.8047,62.8318,6548.0
2016-08-26 12:55:00,69.57,69.68,69.54,69.66,3873.0,62.8409,62.9402,62.8138,62.9222,3873.0
2016-08-26 13:00:00,69.66,69.81,69.65,69.74,9129.0,62.9222,63.0576,62.9131,62.9944,9129.0
2016-08-26 13:05:00,69.72,69.75,69.67,69.7,6100.0,62.9764,63.0035,62.9312,62.9583,6100.0
2016-08-26 13:10:00,69.72,69.75,69.66,69.68,9100.0,62.9764,63.0035,62.9222,62.9402,9100.0
2016-08-26 13:15:00,69.68,69.7,69.54,69.61,9608.0,62.9402,62.9583,62.8138,62.877,9608.0
2016-08-26 13:20:00,69.6,69.6,69.55,69.56,4468.0,62.868,62.868,62.8228,62.8318,4468.0
2016-08-26 13:25:00,69.57,69.67,69.57,69.66,6929.0,62.8409,62.9312,62.8409,62.9222,6929.0
2016-08-26 13:30:00,69.66,69.68,69.62,69.63,5623.0,62.9222,62.9402,62.886,62.8951,5623.0
2016-08-26 13:35:00,69.62,69.62,69.58,69.59,7369.0,62.886,62.886,62.8499,62.8589,7369.0
2016-08-26 13:40:00,69.57,69.59,69.55,69.55,6244.0,62.8409,62.8589,62.8228,62.8228,6244.0
2016-08-26 13:45:00,69.55,69.66,69.54,69.56,9244.0,62.8228,62.9222,62.8138,62.8318,9244.0
2016-08-26 13:50:00,69.55,69.62,69.52,69.62,12775.0,62.8228,62.886,62.7957,62.886,12775.0
2016-08-26 13:55:00,69.59,69.64,69.55,69.61,8988.0,62.8589,62.9041,62.8228,62.877,8988.0
2016-08-26 14:00:00,69.6,69.61,69.55,69.56,9816.0,62.868,62.877,62.8228,62.8318,9816.0
2016-08-26 14:05:00,69.58,69.65,69.57,69.64,6059.0,62.8499,62.9131,62.8409,62.9041,6059.0
2016-08-26 14:10:00,69.64,69.73,69.53,69.58,10820.0,62.9041,62.9854,62.8047,62.8499,10820.0
2016-08-26 14:15:00,69.56,69.57,69.38,69.41,10723.0,62.8318,62.8409,62.6692,62.6963,10723.0
2016-08-26 14:20:00,69.41,69.42,69.33,69.4,14001.0,62.6963,62.7054,62.6241,62.6873,14001.0
2016-08-26 14:25:00,69.39,69.4,69.31,69.38,10666.0,62.6783,62.6873,62.606,62.6692,10666.0
2016-08-26 14:30:00,69.37,69.41,69.34,69.39,7600.0,62.6602,62.6963,62.6331,62.6783,7600.0
2016-08-26 14:35:00,69.39,69.43,69.35,69.42,5917.0,62.6783,62.7144,62.6421,62.7054,5917.0
2016-08-26 14:40:00,69.43,69.44,69.35,69.35,7510.0,62.7144,62.7234,62.6421,62.6421,7510.0
2016-08-26 14:45:00,69.34,69.34,69.2,69.3,19490.0,62.6331,62.6331,62.5066,62.597,19490.0
2016-08-26 14:50:00,69.29,69.37,69.27,69.37,10473.0,62.5879,62.6602,62.5699,62.6602,10473.0
2016-08-26 14:55:00,69.36,69.4,69.34,69.38,6557.0,62.6512,62.6873,62.6331,62.6692,6557.0
2016-08-26 15:00:00,69.38,69.47,69.38,69.43,16683.0,62.6692,62.7505,62.6692,62.7144,16683.0
2016-08-26 15:05:00,69.43,69.54,69.43,69.52,9090.0,62.7144,62.8138,62.7144,62.7957,9090.0
2016-08-26 15:10:00,69.52,69.53,69.44,69.47,7800.0,62.7957,62.8047,62.7234,62.7505,7800.0
2016-08-26 15:15:00,69.48,69.53,69.45,69.45,8688.0,62.7596,62.8047,62.7325,62.7325,8688.0
2016-08-26 15:20:00,69.46,69.46,69.35,69.42,11308.0,62.7415,62.7415,62.6421,62.7054,11308.0
2016-08-26 15:25:00,69.43,69.64,69.43,69.63,16196.0,62.7144,62.9041,62.7144,62.8951,16196.0
2016-08-26 15:30:00,69.62,69.78,69.61,69.7,27610.0,62.886,63.0305,62.877,62.9583,27610.0
2016-08-26 15:35:00,69.71,69.77,69.65,69.69,18054.0,62.9673,63.0215,62.9131,62.9493,18054.0
2016-08-26 15:40:00,69.73,69.8,69.71,69.73,19005.0,62.9854,63.0486,62.9673,62.9854,19005.0
2016-08-26 15:45:00,69.72,69.78,69.64,69.75,36201.0,62.9764,63.0305,62.9041,63.0035,36201.0
2016-08-26 15:50:00,69.73,69.8,69.66,69.67,37293.0,62.9854,63.0486,62.9222,62.9312,37293.0
2016-08-26 15:55:00,69.67,69.79,69.67,69.75,53347.0,62.9312,63.0396,62.9312,63.0035,53347.0
2016-08-29 09:30:00,69.79,70.0,69.6,69.86,42259.0,63.0396,63.2293,62.868,63.1028,42259.0
2016-08-29 09:35:00,69.92,69.96,69.5,69.82,8770.0,63.157,63.1931,62.7776,63.0667,8770.0
2016-08-29 09:40:00,69.91,69.98,69.8,69.86,8451.0,63.148,63.2112,63.0486,63.1028,8451.0
2016-08-29 09:45:00,69.82,69.99,69.77,69.9,5812.0,63.0667,63.2202,63.0215,63.1389,5812.0
2016-08-29 09:50:00,69.93,69.99,69.84,69.93,8300.0,63.166,63.2202,63.0847,63.166,8300.0
2016-08-29 09:55:00,69.94,69.95,69.84,69.91,2000.0,63.1751,63.1841,63.0847,63.148,2000.0
2016-08-29 10:00:00,69.91,70.0,69.89,69.99,11005.0,63.148,63.2293,63.1299,63.2202,11005.0
2016-08-29 10:05:00,69.97,70.05,69.97,70.03,28983.0,63.2022,63.2744,63.2022,63.2564,28983.0
2016-08-29 10:10:00,70.05,70.12,69.99,70.08,6581.0,63.2744,63.3377,63.2202,63.3015,6581.0
2016-08-29 10:15:00,70.05,70.07,69.93,69.97,8400.0,63.2744,63.2925,63.166,63.2022,8400.0
2016-08-29 10:20:00,69.94,69.95,69.83,69.89,9679.0,63.1751,63.1841,63.0757,63.1299,9679.0
2016-08-29 10:25:00,69.92,69.98,69.76,69.77,7024.0,63.157,63.2112,63.0125,63.0215,7024.0
2016-08-29 10:30:00,69.76,69.8,69.68,69.69,26999.0,63.0125,63.0486,62.9402,62.9493,26999.0
2016-08-29 10:35:00,69.69,69.71,69.62,69.68,13112.0,62.9493,62.9673,62.886,62.9402,13112.0
2016-08-29 10:40:00,69.67,69.71,69.62,69.64,13926.0,62.9312,62.9673,62.886,62.9041,13926.0
2016-08-29 10:45:00,69.62,69.83,69.62,69.81,16453.0,62.886,63.0757,62.886,63.0576,16453.0
2016-08-29 10:50:00,69.81,69.85,69.7,69.71,11657.0,63.0576,63.0938,62.9583,62.9673,11657.0
2016-08-29 10:55:00,69.7,69.72,69.65,69.67,7051.0,62.9583,62.9764,62.9131,62.9312,7051.0
2016-08-29 11:00:00,69.68,69.8,69.68,69.79,22829.0,62.9402,63.0486,62.9402,63.0396,22829.0
2016-08-29 11:05:00,69.79,69.86,69.68,69.7,25767.0,63.0396,63.1028,62.9402,62.9583,25767.0
2016-08-29 11:10:00,69.7,69.76,69.69,69.69,4025.0,62.9583,63.0125,62.9493,62.9493,4025.0
2016-08-29 11:15:00,69.7,69.77,69.63,69.63,10256.0,62.9583,63.0215,62.8951,62.8951,10256.0
2016-08-29 11:20:00,69.63,69.65,69.56,69.65,9245.0,62.8951,62.9131,62.8318,62.9131,9245.0
2016-08-29 11:25:00,69.63,69.65,69.54,69.58,6632.0,62.8951,62.9131,62.8138,62.8499,6632.0
2016-08-29 11:30:00,69.6,69.63,69.51,69.58,9375.0,62.868,62.8951,62.7867,62.8499,9375.0
2016-08-29 11:35:00,69.58,69.65,69.53,69.53,15755.0,62.8499,62.9131,62.8047,62.8047,15755.0
2016-08-29 11:40:00,69.53,69.61,69.53,69.6,6772.0,62.8047,62.877,62.8047,62.868,6772.0
2016-08-29 11:45:00,69.6,69.76,69.6,69.75,6703.0,62.868,63.0125,62.868,63.0035,6703.0
2016-08-29 11:50:00,69.74,69.74,69.62,69.62,5865.0,62.9944,62.9944,62.886,62.886,5865.0
2016-08-29 11:55:00,69.59,69.59,69.42,69.43,13329.0,62.8589,62.8589,62.7054,62.7144,13329.0
2016-08-29 12:00:00,69.44,69.53,69.42,69.53,10524.0,62.7234,62.8047,62.7054,62.8047,10524.0
2016-08-29 12:05:00,69.53,69.7,69.53,69.69,16801.0,62.8047,62.9583,62.8047,62.9493,16801.0
2016-08-29 12:10:00,69.69,69.69,69.6,69.6,5810.0,62.9493,62.9493,62.868,62.868,5810.0
2016-08-29 12:15:00,69.62,69.64,69.57,69.6,15947.0,62.886,62.9041,62.8409,62.868,15947.0
2016-08-29 12:20:00,69.61,69.64,69.6,69.61,11586.0,62.877,62.9041,62.868,62.877,11586.0
2016-08-29 12:25:00,69.61,69.61,69.57,69.58,3464.0,62.877,62.877,62.8409,62.8499,3464.0
2016-08-29 12:30:00,69.58,69.63,69.57,69.63,9500.0,62.8499,62.8951,62.8409,62.8951,9500.0
2016-08-29 12:35:00,69.62,69.64,69.6,69.61,4000.0,62.886,62.9041,62.868,62.877,4000.0
2016-08-29 12:40:00,69.6,69.64,69.59,69.6,5150.0,62.868,62.9041,62.8589,62.868,5150.0
2016-08-29 12:45:00,69.61,69.68,69.6,69.68,8489.0,62.877,62.9402,62.868,62.9402,8489.0
2016-08-29 12:50:00,69.67,69.68,69.67,69.67,2300.0,62.9312,62.9402,62.9312,62.9312,2300.0
2016-08-29 12:55:00,69.68,69.74,69.68,69.72,7349.0,62.9402,62.9944,62.9402,62.9764,7349.0
2016-08-29 13:00:00,69.72,69.74,69.71,69.74,5506.0,62.9764,62.9944,62.9673,62.9944,5506.0
2016-08-29 13:05:00,69.74,69.75,69.69,69.69,2992.0,62.9944,63.0035,62.9493,62.9493,2992.0
2016-08-29 13:10:00,69.67,69.68,69.65,69.66,3507.0,62.9312,62.9402,62.9131,62.9222,3507.0
2016-08-29 13:15:00,69.66,69.66,69.61,69.61,5698.0,62.9222,62.9222,62.877,62.877,5698.0
2016-08-29 13:20:00,69.62,69.64,69.61,69.63,3833.0,62.886,62.9041,62.877,62.8951,3833.0
2016-08-29 13:25:00,69.62,69.62,69.6,69.61,3347.0,62.886,62.886,62.868,62.877,3347.0
2016-08-29 13:30:00,69.61,69.62,69.59,69.6,7688.0,62.877,62.886,62.8589,62.868,7688.0
2016-08-29 13:35:00,69.6,69.63,69.6,69.63,4742.0,62.868,62.8951,62.868,62.8951,4742.0
2016-08-29 13:40:00,69.63,69.63,69.58,69.6,3527.0,62.8951,62.8951,62.8499,62.868,3527.0
2016-08-29 13:45:00,69.59,69.62,69.58,69.62,12247.0,62.8589,62.886,62.8499,62.886,12247.0
2016-08-29 13:50:00,69.62,69.63,69.6,69.6,11044.0,62.886,62.8951,62.868,62.868,11044.0
2016-08-29 13:55:00,69.61,69.7,69.58,69.7,30787.0,62.877,62.9583,62.8499,62.9583,30787.0
2016-08-29 14:00:00,69.7,69.74,69.69,69.73,9609.0,62.9583,62.9944,62.9493,62.9854,9609.0
2016-08-29 14:05:00,69.72,69.77,69.71,69.75,10876.0,62.9764,63.0215,62.9673,63.0035,10876.0
2016-08-29 14:10:00,69.75,69.8,69.73,69.79,16484.0,63.0035,63.0486,62.9854,63.0396,16484.0
2016-08-29 14:15:00,69.78,69.88,69.76,69.87,21431.0,63.0305,63.1209,63.0125,63.1118,21431.0
2016-08-29 14:20:00,69.88,70.0,69.86,69.99,34612.0,63.1209,63.2293,63.1028,63.2202,34612.0
2016-08-29 14:25:00,69.99,69.99,69.84,69.95,46194.0,63.2202,63.2202,63.0847,63.1841,46194.0
2016-08-29 14:30:00,69.95,70.02,69.92,69.99,177058.0,63.1841,63.2473,63.157,63.2202,177058.0
2016-08-29 14:35:00,69.99,69.99,69.87,69.89,29222.0,63.2202,63.2202,63.1118,63.1299,29222.0
2016-08-29 14:40:00,69.88,69.91,69.81,69.89,15127.0,63.1209,63.148,63.0576,63.1299,15127.0
2016-08-29 14:45:00,69.89,69.9,69.85,69.87,6849.0,63.1299,63.1389,63.0938,63.1118,6849.0
2016-08-29 14:50:00,69.87,69.97,69.86,69.94,13060.0,63.1118,63.2022,63.1028,63.1751,13060.0
2016-08-29 14:55:00,69.93,69.96,69.89,69.95,19612.0,63.166,63.1931,63.1299,63.1841,19612.0
2016-08-29 15:00:00,69.94,69.98,69.85,69.89,28860.0,63.1751,63.2112,63.0938,63.1299,28860.0
2016-08-29 15:05:00,69.89,69.9,69.81,69.85,18223.0,63.1299,63.1389,63.0576,63.0938,18223.0
2016-08-29 15:10:00,69.84,69.86,69.79,69.83,18024.0,63.0847,63.1028,63.0396,63.0757,18024.0
2016-08-29 15:15:00,69.85,69.92,69.84,69.9,10673.0,63.0938,63.157,63.0847,63.1389,10673.0
2016-08-29 15:20:00,69.91,69.92,69.84,69.86,18618.0,63.148,63.157,63.0847,63.1028,18618.0
2016-08-29 15:25:00,69.85,69.89,69.79,69.85,25829.0,63.0938,63.1299,63.0396,63.0938,25829.0
2016-08-29 15:30:00,69.86,69.92,69.85,69.88,12502.0,63.1028,63.157,63.0938,63.1209,12502.0
2016-08-29 15:35:00,69.88,69.98,69.87,69.98,21847.0,63.1209,63.2112,63.1118,63.2112,21847.0
2016-08-29 15:40:00,69.97,69.99,69.93,69.93,23997.0,63.2022,63.2202,63.166,63.166,23997.0
2016-08-29 15:45:00,69.93,70.0,69.93,69.97,27923.0,63.166,63.2293,63.166,63.2022,27923.0
2016-08-29 15:50:00,69.97,70.02,69.96,70.0,70953.0,63.2022,63.2473,63.1931,63.2293,70953.0
2016-08-29 15:55:00,69.99,70.0,69.95,69.98,95435.0,63.2202,63.2293,63.1841,63.2112,95435.0
2016-08-30 09:30:00,70.11,70.19,69.95,69.98,16050.0,63.3286,63.4009,63.1841,63.2112,16050.0
2016-08-30 09:35:00,69.97,70.17,69.95,70.01,12826.0,63.2022,63.3828,63.1841,63.2383,12826.0
2016-08-30 09:40:00,70.01,70.08,69.94,69.94,11850.0,63.2383,63.3015,63.1751,63.1751,11850.0
2016-08-30 09:45:00,69.95,70.18,69.94,70.09,26228.0,63.1841,63.3919,63.1751,63.3106,26228.0
2016-08-30 09:50:00,70.11,70.19,70.07,70.19,40172.0,63.3286,63.4009,63.2925,63.4009,40172.0
2016-08-30 09:55:00,70.19,70.32,70.15,70.28,38658.0,63.4009,63.5183,63.3648,63.4822,38658.0
2016-08-30 10:00:00,70.3,70.32,70.19,70.19,36400.0,63.5003,63.5183,63.4009,63.4009,36400.0
2016-08-30 10:05:00,70.2,70.32,70.16,70.31,15723.0,63.4099,63.5183,63.3738,63.5093,15723.0
2016-08-30 10:10:00,70.3,70.33,70.23,70.25,15127.0,63.5003,63.5273,63.437,63.4551,15127.0
2016-08-30 10:15:00,70.26,70.33,70.14,70.17,17123.0,63.4641,63.5273,63.3557,63.3828,17123.0
2016-08-30 10:20:00,70.18,70.3,70.17,70.27,9703.0,63.3919,63.5003,63.3828,63.4732,9703.0
2016-08-30 10:25:00,70.25,70.45,70.21,70.45,11696.0,63.4551,63.6357,63.419,63.6357,11696.0
2016-08-30 10:30:00,70.43,70.46,70.27,70.27,5193.0,63.6177,63.6448,63.4732,63.4732,5193.0
2016-08-30 10:35:00,70.28,70.36,70.2,70.2,2896.0,63.4822,63.5544,63.4099,63.4099,2896.0
2016-08-30 10:40:00,70.2,70.24,70.19,70.24,3154.0,63.4099,63.4461,63.4009,63.4461,3154.0
2016-08-30 10:45:00,70.23,70.23,70.18,70.19,4495.0,63.437,63.437,63.3919,63.4009,4495.0
2016-08-30 10:50:00,70.18,70.2,70.07,70.14,7849.0,63.3919,63.4099,63.2925,63.3557,7849.0
2016-08-30 10:55:00,70.16,70.24,70.16,70.22,2023.0,63.3738,63.4461,63.3738,63.428,2023.0
2016-08-30 11:00:00,70.16,70.25,70.14,70.24,9214.0,63.3738,63.4551,63.3557,63.4461,9214.0
2016-08-30 11:05:00,70.25,70.26,70.13,70.15,4883.0,63.4551,63.4641,63.3467,63.3648,4883.0
2016-08-30 11:10:00,70.14,70.18,70.11,70.12,7162.0,63.3557,63.3919,63.3286,63.3377,7162.0
2016-08-30 11:15:00,70.14,70.17,70.06,70.15,5938.0,63.3557,63.3828,63.2835,63.3648,5938.0
2016-08-30 11:20:00,70.15,70.16,70.11,70.12,4405.0,63.3648,63.3738,63.3286,63.3377,4405.0
2016-08-30 11:25:00,70.12,70.15,70.07,70.08,12800.0,63.3377,63.3648,63.2925,63.3015,12800.0
2016-08-30 11:30:00,70.07,70.09,70.01,70.04,1625.0,63.2925,63.3106,63.2383,63.2654,1625.0
2016-08-30 11:35:00,70.03,70.12,70.03,70.12,2000.0,63.2564,63.3377,63.2564,63.3377,2000.0
2016-08-30 11:40:00,70.12,70.12,70.06,70.09,17517.0,63.3377,63.3377,63.2835,63.3106,17517.0
2016-08-30 11:45:00,70.07,70.13,70.07,70.11,3200.0,63.2925,63.3467,63.2925,63.3286,3200.0
2016-08-30 11:50:00,70.11,70.15,70.09,70.13,10498.0,63.3286,63.3648,63.3106,63.3467,10498.0
2016-08-30 11:55:00,70.14,70.15,70.1,70.1,4648.0,63.3557,63.3648,63.3196,63.3196,4648.0
2016-08-30 12:00:00,70.12,70.18,70.11,70.17,5194.0,63.3377,63.3919,63.3286,63.3828,5194.0
2016-08-30 12:05:00,70.17,70.19,70.14,70.17,5700.0,63.3828,63.4009,63.3557,63.3828,5700.0
2016-08-30 12:10:00,70.17,70.18,70.13,70.18,2899.0,63.3828,63.3919,63.3467,63.3919,2899.0
2016-08-30 12:15:00,70.2,70.27,70.18,70.27,3511.0,63.4099,63.4732,63.3919,63.4732,3511.0
2016-08-30 12:20:00,70.27,70.34,70.25,70.26,7773.0,63.4732,63.5364,63.4551,63.4641,7773.0
2016-08-30 12:25:00,70.26,70.28,70.21,70.24,3850.0,63.4641,63.4822,63.419,63.4461,3850.0
2016-08-30 12:30:00,70.23,70.3,70.23,70.28,3814.0,63.437,63.5003,63.437,63.4822,3814.0
2016-08-30 12:35:00,70.26,70.3,70.25,70.3,6247.0,63.4641,63.5003,63.4551,63.5003,6247.0
2016-08-30 12:40:00,70.29,70.29,70.2,70.2,5500.0,63.4912,63.4912,63.4099,63.4099,5500.0
2016-08-30 12:45:00,70.2,70.2,70.13,70.16,1769.0,63.4099,63.4099,63.3467,63.3738,1769.0
2016-08-30 12:50:00,70.12,70.15,70.12,70.15,1760.0,63.3377,63.3648,63.3377,63.3648,1760.0
2016-08-30 12:55:00,70.13,70.15,70.1,70.11,4200.0,63.3467,63.3648,63.3196,63.3286,4200.0
2016-08-30 13:00:00,70.11,70.11,70.08,70.1,3959.0,63.3286,63.3286,63.3015,63.3196,3959.0
2016-08-30 13:05:00,70.09,70.11,70.08,70.08,9972.0,63.3106,63.3286,63.3015,63.3015,9972.0
2016-08-30 13:10:00,70.09,70.09,70.08,70.08,2814.0,63.3106,63.3106,63.3015,63.3015,2814.0
2016-08-30 13:15:00,70.09,70.11,70.08,70.09,3750.0,63.3106,63.3286,63.3015,63.3106,3750.0
2016-08-30 13:20:00,70.08,70.11,70.08,70.11,1600.0,63.3015,63.3286,63.3015,63.3286,1600.0
2016-08-30 13:25:00,70.1,70.11,70.08,70.11,5477.0,63.3196,63.3286,63.3015,63.3286,5477.0
2016-08-30 13:30:00,70.1,70.17,70.09,70.17,7585.0,63.3196,63.3828,63.3106,63.3828,7585.0
2016-08-30 13:35:00,70.16,70.22,70.16,70.22,2772.0,63.3738,63.428,63.3738,63.428,2772.0
2016-08-30 13:40:00,70.21,70.21,70.13,70.13,1900.0,63.419,63.419,63.3467,63.3467,1900.0
2016-08-30 13:45:00,70.1,70.16,70.1,70.16,3852.0,63.3196,63.3738,63.3196,63.3738,3852.0
2016-08-30 13:50:00,70.15,70.18,70.14,70.14,3024.0,63.3648,63.3919,63.3557,63.3557,3024.0
2016-08-30 13:55:00,70.12,70.14,70.09,70.11,12019.0,63.3377,63.3557,63.3106,63.3286,12019.0
2016-08-30 14:00:00,70.1,70.11,69.98,70.0,23711.0,63.3196,63.3286,63.2112,63.2293,23711.0
2016-08-30 14:05:00,69.99,69.99,69.94,69.95,5523.0,63.2202,63.2202,63.1751,63.1841,5523.0
2016-08-30 14:10:00,69.93,69.96,69.93,69.94,5900.0,63.166,63.1931,63.166,63.1751,5900.0
2016-08-30 14:15:00,69.93,69.93,69.84,69.88,12505.0,63.166,63.166,63.0847,63.1209,12505.0
2016-08-30 14:20:00,69.87,69.95,69.87,69.93,2901.0,63.1118,63.1841,63.1118,63.166,2901.0
2016-08-30 14:25:00,69.94,69.94,69.86,69.88,3949.0,63.1751,63.1751,63.1028,63.1209,3949.0
2016-08-30 14:30:00,69.89,69.92,69.85,69.92,6653.0,63.1299,63.157,63.0938,63.157,6653.0
2016-08-30 14:35:00,69.91,70.01,69.91,69.99,2900.0,63.148,63.2383,63.148,63.2202,2900.0
2016-08-30 14:40:00,70.0,70.02,69.95,69.97,3488.0,63.2293,63.2473,63.1841,63.2022,3488.0
2016-08-30 14:45:00,69.98,70.0,69.97,70.0,5693.0,63.2112,63.2293,63.2022,63.2293,5693.0
2016-08-30 14:50:00,70.0,70.0,69.94,69.98,7309.0,63.2293,63.2293,63.1751,63.2112,7309.0
2016-08-30 14:55:00,69.98,70.01,69.97,70.0,2182.0,63.2112,63.2383,63.2022,63.2293,2182.0
2016-08-30 15:00:00,69.98,69.99,69.95,69.97,4094.0,63.2112,63.2202,63.1841,63.2022,4094.0
2016-08-30 15:05:00,69.97,70.06,69.97,70.05,5699.0,63.2022,63.2835,63.2022,63.2744,5699.0
2016-08-30 15:10:00,70.04,70.07,70.04,70.06,4455.0,63.2654,63.2925,63.2654,63.2835,4455.0
2016-08-30 15:15:00,70.05,70.09,70.05,70.08,4104.0,63.2744,63.3106,63.2744,63.3015,4104.0
2016-08-30 15:20:00,70.06,70.06,70.01,70.04,7070.0,63.2835,63.2835,63.2383,63.2654,7070.0
2016-08-30 15:25:00,70.03,70.07,70.03,70.05,4767.0,63.2564,63.2925,63.2564,63.2744,4767.0
2016-08-30 15:30:00,70.05,70.05,70.01,70.03,9396.0,63.2744,63.2744,63.2383,63.2564,9396.0
2016-08-30 15:35:00,70.02,70.19,70.02,70.19,14751.0,63.2473,63.4009,63.2473,63.4009,14751.0
2016-08-30 15:40:00,70.19,70.19,70.16,70.16,7791.0,63.4009,63.4009,63.3738,63.3738,7791.0
2016-08-30 15:45:00,70.15,70.15,70.12,70.12,21023.0,63.3648,63.3648,63.3377,63.3377,21023.0
2016-08-30 15:50:00,70.12,70.15,70.11,70.14,18346.0,63.3377,63.3648,63.3286,63.3557,18346.0
2016-08-30 15:55:00,70.13,70.14,70.08,70.13,58137.0,63.3467,63.3557,63.3015,63.3467,58137.0
2016-08-31 09:30:00,70.06,70.27,70.06,70.19,19172.0,63.2835,63.4732,63.2835,63.4009,19172.0
2016-08-31 09:35:00,70.18,70.62,70.18,70.6,37528.0,63.3919,63.7893,63.3919,63.7712,37528.0
2016-08-31 09:40:00,70.67,70.83,70.59,70.72,18439.0,63.8345,63.979,63.7622,63.8796,18439.0
2016-08-31 09:45:00,70.65,70.95,70.65,70.91,42526.0,63.8164,64.0874,63.8164,64.0512,42526.0
2016-08-31 09:50:00,70.92,71.39,70.88,71.22,197086.0,64.0603,64.4848,64.0242,64.3313,197086.0
2016-08-31 09:55:00,71.2,71.32,71.1,71.17,40264.0,64.3132,64.4216,64.2229,64.2861,40264.0
2016-08-31 10:00:00,71.23,71.37,71.14,71.3,25660.0,64.3403,64.4668,64.259,64.4035,25660.0
2016-08-31 10:05:00,71.28,71.41,71.24,71.34,25500.0,64.3855,64.5029,64.3493,64.4397,25500.0
2016-08-31 10:10:00,71.34,71.44,71.02,71.29,58936.0,64.4397,64.53,64.1506,64.3945,58936.0
2016-08-31 10:15:00,71.28,71.41,71.23,71.39,38482.0,64.3855,64.5029,64.3403,64.4848,38482.0
2016-08-31 10:20:00,71.37,71.5,71.34,71.5,32405.0,64.4668,64.5842,64.4397,64.5842,32405.0
2016-08-31 10:25:00,71.48,71.5,71.33,71.44,23166.0,64.5661,64.5842,64.4306,64.53,23166.0
2016-08-31 10:30:00,71.41,71.41,71.11,71.13,46581.0,64.5029,64.5029,64.2319,64.25,46581.0
2016-08-31 10:35:00,71.11,71.2,71.08,71.19,26774.0,64.2319,64.3132,64.2048,64.3042,26774.0
2016-08-31 10:40:00,71.18,71.28,71.17,71.19,82962.0,64.2951,64.3855,64.2861,64.3042,82962.0
2016-08-31 10:45:00,71.14,71.2,71.08,71.11,12920.0,64.259,64.3132,64.2048,64.2319,12920.0
2016-08-31 10:50:00,71.12,71.15,71.09,71.11,200925.0,64.2409,64.268,64.2138,64.2319,200925.0
2016-08-31 10:55:00,71.11,71.15,71.09,71.11,12855.0,64.2319,64.268,64.2138,64.2319,12855.0
2016-08-31 11:00:00,71.09,71.09,70.99,71.05,22400.0,64.2138,64.2138,64.1235,64.1777,22400.0
2016-08-31 11:05:00,71.05,71.05,70.84,70.84,34109.0,64.1777,64.1777,63.988,63.988,34109.0
2016-08-31 11:10:00,70.83,70.94,70.79,70.93,14145.0,63.979,64.0783,63.9429,64.0693,14145.0
2016-08-31 11:15:00,70.92,71.0,70.91,71.0,9780.0,64.0603,64.1325,64.0512,64.1325,9780.0
2016-08-31 11:20:00,71.0,71.06,70.99,71.04,4200.0,64.1325,64.1867,64.1235,64.1687,4200.0
2016-08-31 11:25:00,71.03,71.03,70.98,71.0,8921.0,64.1596,64.1596,64.1145,64.1325,8921.0
2016-08-31 11:30:00,71.0,71.04,70.99,71.03,5055.0,64.1325,64.1687,64.1235,64.1596,5055.0
2016-08-31 11:35:00,71.03,71.04,70.91,71.02,73450.0,64.1596,64.1687,64.0512,64.1506,73450.0
2016-08-31 11:40:00,71.01,71.08,70.99,71.08,5168.0,64.1416,64.2048,64.1235,64.2048,5168.0
2016-08-31 11:45:00,71.08,71.09,71.04,71.09,4082.0,64.2048,64.2138,64.1687,64.2138,4082.0
2016-08-31 11:50:00,71.09,71.12,71.03,71.05,6766.0,64.2138,64.2409,64.1596,64.1777,6766.0
2016-08-31 11:55:00,71.07,71.07,70.97,70.98,5504.0,64.1958,64.1958,64.1054,64.1145,5504.0
2016-08-31 12:00:00,70.98,70.98,70.8,70.8,14485.0,64.1145,64.1145,63.9519,63.9519,14485.0
2016-08-31 12:05:00,70.79,70.96,70.76,70.96,15029.0,63.9429,64.0964,63.9158,64.0964,15029.0
2016-08-31 12:10:00,70.95,70.96,70.85,70.87,12786.0,64.0874,64.0964,63.9971,64.0151,12786.0
2016-08-31 12:15:00,70.87,70.92,70.84,70.88,16070.0,64.0151,64.0603,63.988,64.0242,16070.0
2016-08-31 12:20:00,70.87,71.03,70.81,71.01,24944.0,64.0151,64.1596,63.9609,64.1416,24944.0
2016-08-31 12:25:00,71.0,71.03,70.85,70.85,114567.0,64.1325,64.1596,63.9971,63.9971,114567.0
2016-08-31 12:30:00,70.84,70.84,70.69,70.81,8017.0,63.988,63.988,63.8525,63.9609,8017.0
2016-08-31 12:35:00,70.83,70.89,70.76,70.8,8028.0,63.979,64.0332,63.9158,63.9519,8028.0
2016-08-31 12:40:00,70.77,70.77,70.72,70.75,5487.0,63.9248,63.9248,63.8796,63.9067,5487.0
2016-08-31 12:45:00,70.77,70.82,70.75,70.79,4196.0,63.9248,63.97,63.9067,63.9429,4196.0
2016-08-31 12:50:00,70.78,70.81,70.74,70.75,6820.0,63.9338,63.9609,63.8977,63.9067,6820.0
2016-08-31 12:55:00,70.77,70.78,70.7,70.73,6108.0,63.9248,63.9338,63.8616,63.8887,6108.0
2016-08-31 13:00:00,70.73,70.73,70.68,70.68,11300.0,63.8887,63.8887,63.8435,63.8435,11300.0
2016-08-31 13:05:00,70.67,70.87,70.67,70.87,23919.0,63.8345,64.0151,63.8345,64.0151,23919.0
2016-08-31 13:10:00,70.85,70.86,70.75,70.76,13365.0,63.9971,64.0061,63.9067,63.9158,13365.0
2016-08-31 13:15:00,70.75,70.84,70.73,70.78,10387.0,63.9067,63.988,63.8887,63.9338,10387.0
2016-08-31 13:20:00,70.78,70.86,70.75,70.84,12087.0,63.9338,64.0061,63.9067,63.988,12087.0
2016-08-31 13:25:00,70.86,70.86,70.82,70.83,3821.0,64.0061,64.0061,63.97,63.979,3821.0
2016-08-31 13:30:00,70.83,70.89,70.82,70.83,6000.0,63.979,64.0332,63.97,63.979,6000.0
2016-08-31 13:35:00,70.84,70.9,70.83,70.88,5500.0,63.988,64.0422,63.979,64.0242,5500.0
2016-08-31 13:40:00,70.89,71.07,70.89,71.07,23500.0,64.0332,64.1958,64.0332,64.1958,23500.0
2016-08-31 13:45:00,71.07,71.2,71.07,71.14,23966.0,64.1958,64.3132,64.1958,64.259,23966.0
2016-08-31 13:50:00,71.14,71.25,71.12,71.25,6171.0,64.259,64.3584,64.2409,64.3584,6171.0
2016-08-31 13:55:00,71.26,71.26,71.19,71.2,6381.0,64.3674,64.3674,64.3042,64.3132,6381.0
2016-08-31 14:00:00,71.21,71.25,71.12,71.14,13685.0,64.3222,64.3584,64.2409,64.259,13685.0
2016-08-31 14:05:00,71.14,71.47,71.14,71.39,39762.0,64.259,64.5571,64.259,64.4848,39762.0
2016-08-31 14:10:00,71.37,71.39,71.34,71.36,16212.0,64.4668,64.4848,64.4397,64.4577,16212.0
2016-08-31 14:15:00,71.35,71.37,71.29,71.29,10105.0,64.4487,64.4668,64.3945,64.3945,10105.0
2016-08-31 14:20:00,71.3,71.31,71.2,71.2,113775.0,64.4035,64.4126,64.3132,64.3132,113775.0
2016-08-31 14:25:00,71.2,71.26,71.16,71.23,13161.0,64.3132,64.3674,64.2771,64.3403,13161.0
2016-08-31 14:30:00,71.22,71.24,71.16,71.17,17698.0,64.3313,64.3493,64.2771,64.2861,17698.0
2016-08-31 14:35:00,71.18,71.18,71.13,71.17,5100.0,64.2951,64.2951,64.25,64.2861,5100.0
2016-08-31 14:40:00,71.17,71.24,71.16,71.23,14121.0,64.2861,64.3493,64.2771,64.3403,14121.0
2016-08-31 14:45:00,71.23,71.25,71.09,71.13,11278.0,64.3403,64.3584,64.2138,64.25,11278.0
2016-08-31 14:50:00,71.14,71.14,71.1,71.13,7686.0,64.259,64.259,64.2229,64.25,7686.0
2016-08-31 14:55:00,71.13,71.17,71.12,71.12,9351.0,64.25,64.2861,64.2409,64.2409,9351.0
2016-08-31 15:00:00,71.12,71.2,71.1,71.19,10760.0,64.2409,64.3132,64.2229,64.3042,10760.0
2016-08-31 15:05:00,71.19,71.2,71.16,71.17,9703.0,64.3042,64.3132,64.2771,64.2861,9703.0
2016-08-31 15:10:00,71.16,71.17,71.14,71.17,8879.0,64.2771,64.2861,64.259,64.2861,8879.0
2016-08-31 15:15:00,71.17,71.21,71.13,71.14,13488.0,64.2861,64.3222,64.25,64.259,13488.0
2016-08-31 15:20:00,71.15,71.16,71.1,71.14,14667.0,64.268,64.2771,64.2229,64.259,14667.0
2016-08-31 15:25:00,71.14,71.15,71.1,71.12,29705.0,64.259,64.268,64.2229,64.2409,29705.0
2016-08-31 15:30:00,71.13,71.14,71.11,71.14,27229.0,64.25,64.259,64.2319,64.259,27229.0
2016-08-31 15:35:00,71.13,71.21,71.1,71.13,43299.0,64.25,64.3222,64.2229,64.25,43299.0
2016-08-31 15:40:00,71.12,71.19,71.12,71.14,103949.0,64.2409,64.3042,64.2409,64.259,103949.0
2016-08-31 15:45:00,71.13,71.13,71.06,71.11,55014.0,64.25,64.25,64.1867,64.2319,55014.0
2016-08-31 15:50:00,71.11,71.15,71.05,71.08,133914.0,64.2319,64.268,64.1777,64.2048,133914.0
2016-08-31 15:55:00,71.07,71.19,71.05,71.11,178970.0,64.1958,64.3042,64.1777,64.2319,178970.0
2016-09-01 09:30:00,71.76,72.63,71.62,72.52,69689.0,64.819,65.6049,64.6926,65.5055,69689.0
2016-09-01 09:35:00,72.59,72.85,72.51,72.67,78302.0,65.5688,65.8036,65.4965,65.641,78302.0
2016-09-01 09:40:00,72.71,73.05,72.63,73.05,57485.0,65.6771,65.9843,65.6049,65.9843,57485.0
2016-09-01 09:45:00,73.03,73.15,72.82,73.12,67294.0,65.9662,66.0746,65.7765,66.0475,67294.0
2016-09-01 09:50:00,73.08,73.1,72.7,72.82,70419.0,66.0114,66.0294,65.6681,65.7765,70419.0
2016-09-01 09:55:00,72.83,72.83,72.5,72.59,42410.0,65.7855,65.7855,65.4875,65.5688,42410.0
2016-09-01 10:00:00,72.55,72.64,72.46,72.64,62275.0,65.5326,65.6139,65.4513,65.6139,62275.0
2016-09-01 10:05:00,72.64,72.64,72.4,72.47,47766.0,65.6139,65.6139,65.3971,65.4604,47766.0
2016-09-01 10:10:00,72.47,72.49,72.32,72.43,26066.0,65.4604,65.4784,65.3249,65.4242,26066.0
2016-09-01 10:15:00,72.45,72.45,72.2,72.25,40434.0,65.4423,65.4423,65.2165,65.2616,40434.0
2016-09-01 10:20:00,72.24,72.24,72.0,72.15,31651.0,65.2526,65.2526,65.0358,65.1713,31651.0
2016-09-01 10:25:00,72.14,72.33,72.06,72.17,63197.0,65.1623,65.3339,65.09,65.1894,63197.0
2016-09-01 10:30:00,72.14,72.16,71.92,72.15,92946.0,65.1623,65.1803,64.9636,65.1713,92946.0
2016-09-01 10:35:00,72.1,72.1,71.98,72.0,13240.0,65.1261,65.1261,65.0178,65.0358,13240.0
2016-09-01 10:40:00,72.0,72.04,71.99,72.0,18963.0,65.0358,65.072,65.0268,65.0358,18963.0
2016-09-01 10:45:00,71.97,72.02,71.92,72.0,14563.0,65.0087,65.0539,64.9636,65.0358,14563.0
2016-09-01 10:50:00,71.99,72.12,71.97,72.03,15574.0,65.0268,65.1442,65.0087,65.0629,15574.0
2016-09-01 10:55:00,72.02,72.02,71.91,71.93,11626.0,65.0539,65.0539,64.9545,64.9726,11626.0
2016-09-01 11:00:00,71.92,71.92,71.65,71.69,24464.0,64.9636,64.9636,64.7197,64.7558,24464.0
2016-09-01 11:05:00,71.7,71.73,71.58,71.6,16626.0,64.7648,64.7919,64.6564,64.6745,16626.0
2016-09-01 11:10:00,71.6,71.68,71.56,71.6,16059.0,64.6745,64.7468,64.6384,64.6745,16059.0
2016-09-01 11:15:00,71.6,71.68,71.6,71.64,9973.0,64.6745,64.7468,64.6745,64.7106,9973.0
2016-09-01 11:20:00,71.63,71.72,71.59,71.71,16672.0,64.7016,64.7829,64.6655,64.7739,16672.0
2016-09-01 11:25:00,71.72,71.95,71.7,71.88,33011.0,64.7829,64.9907,64.7648,64.9274,33011.0
2016-09-01 11:30:00,71.88,71.92,71.87,71.89,8859.0,64.9274,64.9636,64.9184,64.9365,8859.0
2016-09-01 11:35:00,71.89,71.95,71.88,71.95,16985.0,64.9365,64.9907,64.9274,64.9907,16985.0
2016-09-01 11:40:00,71.96,71.96,71.88,71.9,8750.0,64.9997,64.9997,64.9274,64.9455,8750.0
2016-09-01 11:45:00,71.88,71.92,71.88,71.89,44696.0,64.9274,64.9636,64.9274,64.9365,44696.0
2016-09-01 11:50:00,71.88,71.88,71.77,71.84,15373.0,64.9274,64.9274,64.8281,64.8913,15373.0
2016-09-01 11:55:00,71.84,71.86,71.8,71.81,15603.0,64.8913,64.9094,64.8552,64.8642,15603.0
2016-09-01 12:00:00,71.81,71.85,71.76,71.82,35569.0,64.8642,64.9003,64.819,64.8732,35569.0
2016-09-01 12:05:00,71.82,71.83,71.79,71.8,18061.0,64.8732,64.8823,64.8461,64.8552,18061.0
2016-09-01 12:10:00,71.79,71.85,71.76,71.85,21879.0,64.8461,64.9003,64.819,64.9003,21879.0
2016-09-01 12:15:00,71.88,71.99,71.86,71.92,66944.0,64.9274,65.0268,64.9094,64.9636,66944.0
2016-09-01 12:20:00,71.92,72.06,71.9,72.03,41520.0,64.9636,65.09,64.9455,65.0629,41520.0
2016-09-01 12:25:00,72.03,72.07,71.96,72.02,91161.0,65.0629,65.099,64.9997,65.0539,91161.0
2016-09-01 12:30:00,72.02,72.43,72.0,72.38,46802.0,65.0539,65.4242,65.0358,65.3791,46802.0
2016-09-01 12:35:00,72.38,72.39,72.15,72.15,13616.0,65.3791,65.3881,65.1713,65.1713,13616.0
2016-09-01 12:40:00,72.14,72.15,72.03,72.15,20509.0,65.1623,65.1713,65.0629,65.1713,20509.0
2016-09-01 12:45:00,72.15,72.18,72.12,72.17,16400.0,65.1713,65.1984,65.1442,65.1894,16400.0
2016-09-01 12:50:00,72.16,72.23,72.11,72.12,11604.0,65.1803,65.2436,65.1352,65.1442,11604.0
2016-09-01 12:55:00,72.1,72.1,72.0,72.02,9114.0,65.1261,65.1261,65.0358,65.0539,9114.0
2016-09-01 13:00:00,72.02,72.1,72.01,72.09,14885.0,65.0539,65.1261,65.0449,65.1171,14885.0
2016-09-01 13:05:00,72.09,72.15,72.09,72.09,12115.0,65.1171,65.1713,65.1171,65.1171,12115.0
2016-09-01 13:10:00,72.1,72.14,72.09,72.14,9961.0,65.1261,65.1623,65.1171,65.1623,9961.0
2016-09-01 13:15:00,72.14,72.27,72.14,72.26,16022.0,65.1623,65.2797,65.1623,65.2707,16022.0
2016-09-01 13:20:00,72.26,72.35,72.23,72.27,17905.0,65.2707,65.352,65.2436,65.2797,17905.0
2016-09-01 13:25:00,72.28,72.32,72.26,72.32,2400.0,65.2887,65.3249,65.2707,65.3249,2400.0
2016-09-01 13:30:00,72.33,72.33,72.31,72.31,5544.0,65.3339,65.3339,65.3158,65.3158,5544.0
2016-09-01 13:35:00,72.31,72.39,72.29,72.35,8494.0,65.3158,65.3881,65.2978,65.352,8494.0
2016-09-01 13:40:00,72.34,72.44,72.34,72.43,9324.0,65.3429,65.4333,65.3429,65.4242,9324.0
2016-09-01 13:45:00,72.41,72.46,72.41,72.44,3850.0,65.4062,65.4513,65.4062,65.4333,3850.0
2016-09-01 13:50:00,72.45,72.45,72.41,72.42,5600.0,65.4423,65.4423,65.4062,65.4152,5600.0
2016-09-01 13:55:00,72.43,72.43,72.34,72.35,11054.0,65.4242,65.4242,65.3429,65.352,11054.0
2016-09-01 14:00:00,72.34,72.35,72.19,72.23,19587.0,65.3429,65.352,65.2074,65.2436,19587.0
2016-09-01 14:05:00,72.23,72.29,72.22,72.24,10573.0,65.2436,65.2978,65.2345,65.2526,10573.0
2016-09-01 14:10:00,72.24,72.25,72.2,72.23,6800.0,65.2526,65.2616,65.2165,65.2436,6800.0
2016-09-01 14:15:00,72.24,72.27,72.23,72.26,8752.0,65.2526,65.2797,65.2436,65.2707,8752.0
2016-09-01 14:20:00,72.29,72.29,72.24,72.25,8175.0,65.2978,65.2978,65.2526,65.2616,8175.0
2016-09-01 14:25:00,72.26,72.38,72.26,72.38,11069.0,65.2707,65.3791,65.2707,65.3791,11069.0
2016-09-01 14:30:00,72.38,72.4,72.35,72.38,14976.0,65.3791,65.3971,65.352,65.3791,14976.0
2016-09-01 14:35:00,72.4,72.41,72.36,72.41,12600.0,65.3971,65.4062,65.361,65.4062,12600.0
2016-09-01 14:40:00,72.41,72.42,72.39,72.42,10437.0,65.4062,65.4152,65.3881,65.4152,10437.0
2016-09-01 14:45:00,72.4,72.43,72.39,72.4,24174.0,65.3971,65.4242,65.3881,65.3971,24174.0
2016-09-01 14:50:00,72.4,72.43,72.39,72.41,10406.0,65.3971,65.4242,65.3881,65.4062,10406.0
2016-09-01 14:55:00,72.4,72.42,72.39,72.42,7000.0,65.3971,65.4152,65.3881,65.4152,7000.0
2016-09-01 15:00:00,72.42,72.42,72.36,72.36,18618.0,65.4152,65.4152,65.361,65.361,18618.0
2016-09-01 15:05:00,72.36,72.45,72.32,72.44,23084.0,65.361,65.4423,65.3249,65.4333,23084.0
2016-09-01 15:10:00,72.45,72.56,72.42,72.53,22763.0,65.4423,65.5417,65.4152,65.5146,22763.0
2016-09-01 15:15:00,72.53,72.54,72.43,72.51,20744.0,65.5146,65.5236,65.4242,65.4965,20744.0
2016-09-01 15:20:00,72.5,72.59,72.49,72.57,19723.0,65.4875,65.5688,65.4784,65.5507,19723.0
2016-09-01 15:25:00,72.57,72.58,72.52,72.55,26309.0,65.5507,65.5597,65.5055,65.5326,26309.0
2016-09-01 15:30:00,72.54,72.57,72.53,72.54,35374.0,65.5236,65.5507,65.5146,65.5236,35374.0
2016-09-01 15:35:00,72.53,72.54,72.46,72.52,47799.0,65.5146,65.5236,65.4513,65.5055,47799.0
2016-09-01 15:40:00,72.53,72.6,72.52,72.58,24679.0,65.5146,65.5778,65.5055,65.5597,24679.0
2016-09-01 15:45:00,72.59,72.6,72.55,72.6,30477.0,65.5688,65.5778,65.5326,65.5778,30477.0
2016-09-01 15:50:00,72.6,72.67,72.59,72.66,41659.0,65.5778,65.641,65.5688,65.632,41659.0
2016-09-01 15:55:00,72.66,72.77,72.64,72.75,145288.0,65.632,65.7313,65.6139,65.7133,145288.0
2016-09-02 09:30:00,71.9,71.9,71.39,71.51,81697.0,64.9455,64.9455,64.4848,64.5932,81697.0
2016-09-02 09:35:00,71.41,71.49,70.43,70.6,58474.0,64.5029,64.5751,63.6177,63.7712,58474.0
2016-09-02 09:40:00,70.69,70.89,70.46,70.84,67775.0,63.8525,64.0332,63.6448,63.988,67775.0
2016-09-02 09:45:00,70.81,71.0,70.7,70.96,60961.0,63.9609,64.1325,63.8616,64.0964,60961.0
2016-09-02 09:50:00,70.9,71.44,70.87,71.44,46778.0,64.0422,64.53,64.0151,64.53,46778.0
2016-09-02 09:55:00,71.42,71.54,71.25,71.29,64564.0,64.5119,64.6203,64.3584,64.3945,64564.0
2016-09-02 10:00:00,71.25,71.32,71.11,71.25,44712.0,64.3584,64.4216,64.2319,64.3584,44712.0
2016-09-02 10:05:00,71.25,71.29,71.03,71.07,85902.0,64.3584,64.3945,64.1596,64.1958,85902.0
2016-09-02 10:10:00,71.08,71.09,70.92,70.96,99828.0,64.2048,64.2138,64.0603,64.0964,99828.0
2016-09-02 10:15:00,70.97,71.02,70.92,70.95,48467.0,64.1054,64.1506,64.0603,64.0874,48467.0
2016-09-02 10:20:00,70.96,70.99,70.76,70.81,75537.0,64.0964,64.1235,63.9158,63.9609,75537.0
2016-09-02 10:25:00,70.82,70.96,70.77,70.95,36438.0,63.97,64.0964,63.9248,64.0874,36438.0
2016-09-02 10:30:00,70.98,71.0,70.75,70.88,31592.0,64.1145,64.1325,63.9067,64.0242,31592.0
2016-09-02 10:35:00,70.87,70.95,70.69,70.7,11908.0,64.0151,64.0874,63.8525,63.8616,11908.0
2016-09-02 10:40:00,70.68,70.68,70.53,70.59,24817.0,63.8435,63.8435,63.708,63.7622,24817.0
2016-09-02 10:45:00,70.59,70.62,70.5,70.53,14935.0,63.7622,63.7893,63.6809,63.708,14935.0
2016-09-02 10:50:00,70.53,70.58,70.44,70.53,19403.0,63.708,63.7532,63.6267,63.708,19403.0
2016-09-02 10:55:00,70.53,70.65,70.52,70.64,22810.0,63.708,63.8164,63.699,63.8074,22810.0
2016-09-02 11:00:00,70.64,70.73,70.57,70.69,16693.0,63.8074,63.8887,63.7441,63.8525,16693.0
2016-09-02 11:05:00,70.67,70.68,70.53,70.55,16882.0,63.8345,63.8435,63.708,63.7261,16882.0
2016-09-02 11:10:00,70.56,70.61,70.53,70.53,10649.0,63.7351,63.7803,63.708,63.708,10649.0
2016-09-02 11:15:00,70.53,70.55,70.45,70.48,13741.0,63.708,63.7261,63.6357,63.6628,13741.0
2016-09-02 11:20:00,70.49,70.51,70.44,70.45,20623.0,63.6719,63.6899,63.6267,63.6357,20623.0
2016-09-02 11:25:00,70.44,70.45,70.31,70.35,32944.0,63.6267,63.6357,63.5093,63.5454,32944.0
2016-09-02 11:30:00,70.34,70.38,70.31,70.36,14762.0,63.5364,63.5725,63.5093,63.5544,14762.0
2016-09-02 11:35:00,70.35,70.44,70.34,70.42,12022.0,63.5454,63.6267,63.5364,63.6086,12022.0
2016-09-02 11:40:00,70.42,70.43,70.35,70.36,12964.0,63.6086,63.6177,63.5454,63.5544,12964.0
2016-09-02 11:45:00,70.37,70.39,70.35,70.37,11737.0,63.5635,63.5815,63.5454,63.5635,11737.0
2016-09-02 11:50:00,70.39,70.44,70.37,70.43,15630.0,63.5815,63.6267,63.5635,63.6177,15630.0
2016-09-02 11:55:00,70.42,70.5,70.41,70.47,16160.0,63.6086,63.6809,63.5996,63.6538,16160.0
2016-09-02 12:00:00,70.48,70.49,70.42,70.44,5745.0,63.6628,63.6719,63.6086,63.6267,5745.0
2016-09-02 12:05:00,70.44,70.5,70.41,70.42,6878.0,63.6267,63.6809,63.5996,63.6086,6878.0
2016-09-02 12:10:00,70.41,70.43,70.36,70.38,7015.0,63.5996,63.6177,63.5544,63.5725,7015.0
2016-09-02 12:15:00,70.36,70.36,70.25,70.25,23634.0,63.5544,63.5544,63.4551,63.4551,23634.0
2016-09-02 12:20:00,70.26,70.26,70.13,70.13,11476.0,63.4641,63.4641,63.3467,63.3467,11476.0
2016-09-02 12:25:00,70.13,70.14,70.12,70.12,9824.0,63.3467,63.3557,63.3377,63.3377,9824.0
2016-09-02 12:30:00,70.11,70.15,70.1,70.14,7759.0,63.3286,63.3648,63.3196,63.3557,7759.0
2016-09-02 12:35:00,70.15,70.26,70.14,70.26,23759.0,63.3648,63.4641,63.3557,63.4641,23759.0
2016-09-02 12:40:00,70.24,70.3,70.21,70.24,15793.0,63.4461,63.5003,63.419,63.4461,15793.0
2016-09-02 12:45:00,70.25,70.3,70.23,70.23,9293.0,63.4551,63.5003,63.437,63.437,9293.0
2016-09-02 12:50:00,70.24,70.4,70.24,70.37,7007.0,63.4461,63.5906,63.4461,63.5635,7007.0
2016-09-02 12:55:00,70.38,70.41,70.36,70.36,8941.0,63.5725,63.5996,63.5544,63.5544,8941.0
2016-09-02 13:00:00,70.36,70.36,70.28,70.28,2982.0,63.5544,63.5544,63.4822,63.4822,2982.0
2016-09-02 13:05:00,70.28,70.3,70.17,70.2,10165.0,63.4822,63.5003,63.3828,63.4099,10165.0
2016-09-02 13:10:00,70.21,70.25,70.17,70.18,9221.0,63.419,63.4551,63.3828,63.3919,9221.0
2016-09-02 13:15:00,70.19,70.21,70.13,70.15,5531.0,63.4009,63.419,63.3467,63.3648,5531.0
2016-09-02 13:20:00,70.17,70.2,70.13,70.2,5605.0,63.3828,63.4099,63.3467,63.4099,5605.0
2016-09-02 13:25:00,70.19,70.2,70.13,70.15,8756.0,63.4009,63.4099,63.3467,63.3648,8756.0
2016-09-02 13:30:00,70.14,70.17,70.1,70.11,11153.0,63.3557,63.3828,63.3196,63.3286,11153.0
2016-09-02 13:35:00,70.11,70.14,70.08,70.09,12410.0,63.3286,63.3557,63.3015,63.3106,12410.0
2016-09-02 13:40:00,70.09,70.12,70.08,70.1,6568.0,63.3106,63.3377,63.3015,63.3196,6568.0
2016-09-02 13:45:00,70.1,70.16,70.1,70.11,9350.0,63.3196,63.3738,63.3196,63.3286,9350.0
2016-09-02 13:50:00,70.11,70.13,70.07,70.13,5880.0,63.3286,63.3467,63.2925,63.3467,5880.0
2016-09-02 13:55:00,70.13,70.14,70.09,70.09,8549.0,63.3467,63.3557,63.3106,63.3106,8549.0
2016-09-02 14:00:00,70.09,70.1,70.06,70.1,11464.0,63.3106,63.3196,63.2835,63.3196,11464.0
2016-09-02 14:05:00,70.11,70.25,70.1,70.21,14799.0,63.3286,63.4551,63.3196,63.419,14799.0
2016-09-02 14:10:00,70.19,70.2,70.12,70.17,19682.0,63.4009,63.4099,63.3377,63.3828,19682.0
2016-09-02 14:15:00,70.17,70.21,70.16,70.19,10829.0,63.3828,63.419,63.3738,63.4009,10829.0
2016-09-02 14:20:00,70.18,70.2,70.08,70.09,13040.0,63.3919,63.4099,63.3015,63.3106,13040.0
2016-09-02 14:25:00,70.09,70.12,70.08,70.11,14705.0,63.3106,63.3377,63.3015,63.3286,14705.0
2016-09-02 14:30:00,70.12,70.12,70.06,70.07,13480.0,63.3377,63.3377,63.2835,63.2925,13480.0
2016-09-02 14:35:00,70.07,70.13,70.06,70.12,11179.0,63.2925,63.3467,63.2835,63.3377,11179.0
2016-09-02 14:40:00,70.13,70.17,70.12,70.14,15470.0,63.3467,63.3828,63.3377,63.3557,15470.0
2016-09-02 14:45:00,70.14,70.16,70.13,70.16,12436.0,63.3557,63.3738,63.3467,63.3738,12436.0
2016-09-02 14:50:00,70.16,70.17,70.13,70.14,22929.0,63.3738,63.3828,63.3467,63.3557,22929.0
2016-09-02 14:55:00,70.14,70.15,70.1,70.1,17082.0,63.3557,63.3648,63.3196,63.3196,17082.0
2016-09-02 15:00:00,70.11,70.12,70.1,70.12,20350.0,63.3286,63.3377,63.3196,63.3377,20350.0
2016-09-02 15:05:00,70.12,70.16,70.07,70.09,29548.0,63.3377,63.3738,63.2925,63.3106,29548.0
2016-09-02 15:10:00,70.09,70.12,70.08,70.11,16568.0,63.3106,63.3377,63.3015,63.3286,16568.0
2016-09-02 15:15:00,70.1,70.13,70.07,70.12,20204.0,63.3196,63.3467,63.2925,63.3377,20204.0
2016-09-02 15:20:00,70.13,70.16,70.09,70.1,28829.0,63.3467,63.3738,63.3106,63.3196,28829.0
2016-09-02 15:25:00,70.09,70.12,70.08,70.11,18863.0,63.3106,63.3377,63.3015,63.3286,18863.0
2016-09-02 15:30:00,70.1,70.11,70.08,70.09,32289.0,63.3196,63.3286,63.3015,63.3106,32289.0
2016-09-02 15:35:00,70.1,70.11,70.08,70.1,36240.0,63.3196,63.3286,63.3015,63.3196,36240.0
2016-09-02 15:40:00,70.11,70.11,70.08,70.11,56227.0,63.3286,63.3286,63.3015,63.3286,56227.0
2016-09-02 15:45:00,70.11,70.11,70.03,70.03,67397.0,63.3286,63.3286,63.2564,63.2564,67397.0
2016-09-02 15:50:00,70.03,70.04,69.99,70.0,74098.0,63.2564,63.2654,63.2202,63.2293,74098.0
2016-09-02 15:55:00,70.0,70.06,69.99,70.01,186162.0,63.2293,63.2835,63.2202,63.2383,186162.0
2016-09-06 09:30:00,69.87,69.93,69.54,69.55,36085.0,63.1118,63.166,62.8138,62.8228,36085.0
2016-09-06 09:35:00,69.65,69.65,69.27,69.54,23379.0,62.9131,62.9131,62.5699,62.8138,23379.0
2016-09-06 09:40:00,69.58,69.93,69.58,69.74,17476.0,62.8499,63.166,62.8499,62.9944,17476.0
2016-09-06 09:45:00,69.84,69.84,69.7,69.72,10272.0,63.0847,63.0847,62.9583,62.9764,10272.0
2016-09-06 09:50:00,69.72,69.87,69.58,69.62,16652.0,62.9764,63.1118,62.8499,62.886,16652.0
2016-09-06 09:55:00,69.7,69.84,69.66,69.68,16732.0,62.9583,63.0847,62.9222,62.9402,16732.0
2016-09-06 10:00:00,69.65,69.94,69.65,69.94,14857.0,62.9131,63.1751,62.9131,63.1751,14857.0
2016-09-06 10:05:00,69.97,70.0,69.56,69.57,23868.0,63.2022,63.2293,62.8318,62.8409,23868.0
2016-09-06 10:10:00,69.59,69.62,69.45,69.6,14848.0,62.8589,62.886,62.7325,62.868,14848.0
2016-09-06 10:15:00,69.62,69.63,69.33,69.36,15596.0,62.886,62.8951,62.6241,62.6512,15596.0
2016-09-06 10:20:00,69.37,69.43,69.33,69.41,17729.0,62.6602,62.7144,62.6241,62.6963,17729.0
2016-09-06 10:25:00,69.41,69.44,69.34,69.39,8575.0,62.6963,62.7234,62.6331,62.6783,8575.0
2016-09-06 10:30:00,69.39,69.56,69.39,69.52,11620.0,62.6783,62.8318,62.6783,62.7957,11620.0
2016-09-06 10:35:00,69.53,69.57,69.47,69.54,10356.0,62.8047,62.8409,62.7505,62.8138,10356.0
2016-09-06 10:40:00,69.54,69.61,69.5,69.59,12570.0,62.8138,62.877,62.7776,62.8589,12570.0
2016-09-06 10:45:00,69.59,69.62,69.47,69.55,19887.0,62.8589,62.886,62.7505,62.8228,19887.0
2016-09-06 10:50:00,69.56,69.7,69.56,69.7,11869.0,62.8318,62.9583,62.8318,62.9583,11869.0
2016-09-06 10:55:00,69.7,69.8,69.66,69.79,22900.0,62.9583,63.0486,62.9222,63.0396,22900.0
2016-09-06 11:00:00,69.8,69.96,69.79,69.92,37572.0,63.0486,63.1931,63.0396,63.157,37572.0
2016-09-06 11:05:00,69.92,69.93,69.82,69.88,12236.0,63.157,63.166,63.0667,63.1209,12236.0
2016-09-06 11:10:00,69.89,69.93,69.83,69.88,10744.0,63.1299,63.166,63.0757,63.1209,10744.0
2016-09-06 11:15:00,69.87,69.99,69.87,69.95,11572.0,63.1118,63.2202,63.1118,63.1841,11572.0
2016-09-06 11:20:00,69.97,69.99,69.84,69.88,6465.0,63.2022,63.2202,63.0847,63.1209,6465.0
2016-09-06 11:25:00,69.88,69.92,69.85,69.87,11830.0,63.1209,63.157,63.0938,63.1118,11830.0
2016-09-06 11:30:00,69.88,69.91,69.86,69.88,11442.0,63.1209,63.148,63.1028,63.1209,11442.0
2016-09-06 11:35:00,69.89,69.9,69.78,69.81,8944.0,63.1299,63.1389,63.0305,63.0576,8944.0
2016-09-06 11:40:00,69.81,69.82,69.76,69.76,9446.0,63.0576,63.0667,63.0125,63.0125,9446.0
2016-09-06 11:45:00,69.77,69.91,69.76,69.91,8820.0,63.0215,63.148,63.0125,63.148,8820.0
2016-09-06 11:50:00,69.9,69.9,69.67,69.68,7600.0,63.1389,63.1389,62.9312,62.9402,7600.0
2016-09-06 11:55:00,69.69,69.73,69.65,69.68,3603.0,62.9493,62.9854,62.9131,62.9402,3603.0
2016-09-06 12:00:00,69.67,69.72,69.65,69.69,7618.0,62.9312,62.9764,62.9131,62.9493,7618.0
2016-09-06 12:05:00,69.71,69.77,69.7,69.73,4882.0,62.9673,63.0215,62.9583,62.9854,4882.0
2016-09-06 12:10:00,69.74,69.75,69.68,69.68,4295.0,62.9944,63.0035,62.9402,62.9402,4295.0
2016-09-06 12:15:00,69.67,69.68,69.55,69.56,8200.0,62.9312,62.9402,62.8228,62.8318,8200.0
2016-09-06 12:20:00,69.54,69.57,69.48,69.49,7392.0,62.8138,62.8409,62.7596,62.7686,7392.0
2016-09-06 12:25:00,69.49,69.51,69.42,69.49,12257.0,62.7686,62.7867,62.7054,62.7686,12257.0
2016-09-06 12:30:00,69.5,69.59,69.49,69.5,8384.0,62.7776,62.8589,62.7686,62.7776,8384.0
2016-09-06 12:35:00,69.52,69.52,69.44,69.49,14088.0,62.7957,62.7957,62.7234,62.7686,14088.0
2016-09-06 12:40:00,69.48,69.57,69.48,69.52,13741.0,62.7596,62.8409,62.7596,62.7957,13741.0
2016-09-06 12:45:00,69.53,69.59,69.5,69.52,9858.0,62.8047,62.8589,62.7776,62.7957,9858.0
2016-09-06 12:50:00,69.53,69.56,69.5,69.5,4198.0,62.8047,62.8318,62.7776,62.7776,4198.0
2016-09-06 12:55:00,69.51,69.54,69.45,69.45,6595.0,62.7867,62.8138,62.7325,62.7325,6595.0
2016-09-06 13:00:00,69.48,69.48,69.43,69.44,8939.0,62.7596,62.7596,62.7144,62.7234,8939.0
2016-09-06 13:05:00,69.45,69.45,69.4,69.42,6214.0,62.7325,62.7325,62.6873,62.7054,6214.0
2016-09-06 13:10:00,69.42,69.44,69.32,69.33,8384.0,62.7054,62.7234,62.615,62.6241,8384.0
2016-09-06 13:15:00,69.33,69.38,69.28,69.28,7286.0,62.6241,62.6692,62.5789,62.5789,7286.0
2016-09-06 13:20:00,69.29,69.31,69.27,69.27,8946.0,62.5879,62.606,62.5699,62.5699,8946.0
2016-09-06 13:25:00,69.28,69.4,69.28,69.34,24340.0,62.5789,62.6873,62.5789,62.6331,24340.0
2016-09-06 13:30:00,69.34,69.37,69.32,69.35,8352.0,62.6331,62.6602,62.615,62.6421,8352.0
2016-09-06 13:35:00,69.36,69.36,69.3,69.31,9965.0,62.6512,62.6512,62.597,62.606,9965.0
2016-09-06 13:40:00,69.32,69.35,69.28,69.29,31239.0,62.615,62.6421,62.5789,62.5879,31239.0
2016-09-06 13:45:00,69.28,69.3,69.2,69.2,25962.0,62.5789,62.597,62.5066,62.5066,25962.0
2016-09-06 13:50:00,69.22,69.22,69.15,69.15,11330.0,62.5247,62.5247,62.4615,62.4615,11330.0
2016-09-06 13:55:00,69.18,69.19,69.11,69.11,12500.0,62.4886,62.4976,62.4254,62.4254,12500.0
2016-09-06 14:00:00,69.1,69.12,69.07,69.09,14532.0,62.4163,62.4344,62.3892,62.4073,14532.0
2016-09-06 14:05:00,69.09,69.17,69.08,69.12,17938.0,62.4073,62.4796,62.3983,62.4344,17938.0
2016-09-06 14:10:00,69.12,69.2,69.11,69.19,12324.0,62.4344,62.5066,62.4254,62.4976,12324.0
2016-09-06 14:15:00,69.21,69.21,69.17,69.2,13733.0,62.5157,62.5157,62.4796,62.5066,13733.0
2016-09-06 14:20:00,69.2,69.29,69.19,69.26,9949.0,62.5066,62.5879,62.4976,62.5608,9949.0
2016-09-06 14:25:00,69.25,69.27,69.2,69.23,15871.0,62.5518,62.5699,62.5066,62.5337,15871.0
2016-09-06 14:30:00,69.25,69.25,69.21,69.23,15479.0,62.5518,62.5518,62.5157,62.5337,15479.0
2016-09-06 14:35:00,69.22,69.24,69.13,69.13,15528.0,62.5247,62.5428,62.4434,62.4434,15528.0
2016-09-06 14:40:00,69.13,69.17,69.12,69.13,18646.0,62.4434,62.4796,62.4344,62.4434,18646.0
2016-09-06 14:45:00,69.15,69.15,69.07,69.08,15564.0,62.4615,62.4615,62.3892,62.3983,15564.0
2016-09-06 14:50:00,69.08,69.12,69.07,69.11,11228.0,62.3983,62.4344,62.3892,62.4254,11228.0
2016-09-06 14:55:00,69.11,69.11,69.01,69.01,16763.0,62.4254,62.4254,62.335,62.335,16763.0
2016-09-06 15:00:00,69.01,69.11,69.0,69.1,14645.0,62.335,62.4254,62.326,62.4163,14645.0
2016-09-06 15:05:00,69.09,69.11,69.07,69.07,14800.0,62.4073,62.4254,62.3892,62.3892,14800.0
2016-09-06 15:10:00,69.06,69.09,69.01,69.01,16474.0,62.3802,62.4073,62.335,62.335,16474.0
2016-09-06 15:15:00,69.01,69.01,68.98,68.99,22581.0,62.335,62.335,62.3079,62.317,22581.0
2016-09-06 15:20:00,69.0,69.05,68.95,69.04,30947.0,62.326,62.3712,62.2808,62.3621,30947.0
2016-09-06 15:25:00,69.05,69.08,69.04,69.06,15889.0,62.3712,62.3983,62.3621,62.3802,15889.0
2016-09-06 15:30:00,69.07,69.1,69.06,69.09,15218.0,62.3892,62.4163,62.3802,62.4073,15218.0
2016-09-06 15:35:00,69.1,69.15,69.1,69.13,33387.0,62.4163,62.4615,62.4163,62.4434,33387.0
2016-09-06 15:40:00,69.13,69.14,69.06,69.06,30071.0,62.4434,62.4525,62.3802,62.3802,30071.0
2016-09-06 15:45:00,69.07,69.07,68.98,69.0,56238.0,62.3892,62.3892,62.3079,62.326,56238.0
2016-09-06 15:50:00,69.01,69.04,69.0,69.02,63971.0,62.335,62.3621,62.326,62.3441,63971.0
2016-09-06 15:55:00,69.01,69.08,68.95,69.08,109095.0,62.335,62.3983,62.2808,62.3983,109095.0
2016-09-07 09:30:00,68.41,68.54,68.18,68.28,62647.0,61.7931,61.9105,61.5853,61.6756,62647.0
2016-09-07 09:35:00,68.28,68.4,68.17,68.32,26076.0,61.6756,61.784,61.5763,61.7118,26076.0
2016-09-07 09:40:00,68.28,68.48,68.26,68.3,35165.0,61.6756,61.8563,61.6576,61.6937,35165.0
2016-09-07 09:45:00,68.28,68.53,68.28,68.31,56604.0,61.6756,61.9015,61.6756,61.7027,56604.0
2016-09-07 09:50:00,68.3,68.42,68.27,68.3,36595.0,61.6937,61.8021,61.6666,61.6937,36595.0
2016-09-07 09:55:00,68.3,68.42,68.29,68.38,22439.0,61.6937,61.8021,61.6847,61.766,22439.0
2016-09-07 10:00:00,68.39,68.56,68.36,68.5,36869.0,61.775,61.9286,61.7479,61.8744,36869.0
2016-09-07 10:05:00,68.52,68.67,68.47,68.53,38277.0,61.8924,62.0279,61.8473,61.9015,38277.0
2016-09-07 10:10:00,68.56,68.68,68.54,68.58,40114.0,61.9286,62.0369,61.9105,61.9466,40114.0
2016-09-07 10:15:00,68.58,68.63,68.41,68.42,26106.0,61.9466,61.9918,61.7931,61.8021,26106.0
2016-09-07 10:20:00,68.41,68.43,68.29,68.31,25504.0,61.7931,61.8111,61.6847,61.7027,25504.0
2016-09-07 10:25:00,68.31,68.38,68.19,68.19,26578.0,61.7027,61.766,61.5943,61.5943,26578.0
2016-09-07 10:30:00,68.2,68.23,68.11,68.13,35469.0,61.6034,61.6305,61.5221,61.5401,35469.0
2016-09-07 10:35:00,68.14,68.23,68.13,68.21,29643.0,61.5492,61.6305,61.5401,61.6124,29643.0
2016-09-07 10:40:00,68.21,68.28,68.18,68.21,28360.0,61.6124,61.6756,61.5853,61.6124,28360.0
2016-09-07 10:45:00,68.22,68.23,68.14,68.17,38573.0,61.6214,61.6305,61.5492,61.5763,38573.0
2016-09-07 10:50:00,68.17,68.2,67.98,68.01,38444.0,61.5763,61.6034,61.4047,61.4318,38444.0
2016-09-07 10:55:00,68.01,68.04,67.93,67.95,34207.0,61.4318,61.4588,61.3595,61.3776,34207.0
2016-09-07 11:00:00,67.95,67.97,67.92,67.92,15770.0,61.3776,61.3956,61.3505,61.3505,15770.0
2016-09-07 11:05:00,67.93,68.0,67.92,67.96,22783.0,61.3595,61.4227,61.3505,61.3866,22783.0
2016-09-07 11:10:00,67.95,67.97,67.66,67.73,57499.0,61.3776,61.3956,61.1156,61.1788,57499.0
2016-09-07 11:15:00,67.73,67.74,67.6,67.64,39312.0,61.1788,61.1879,61.0614,61.0975,39312.0
2016-09-07 11:20:00,67.64,67.69,67.54,67.55,31371.0,61.0975,61.1427,61.0072,61.0162,31371.0
2016-09-07 11:25:00,67.55,67.6,67.52,67.53,50696.0,61.0162,61.0614,60.9891,60.9982,50696.0
2016-09-07 11:30:00,67.54,67.57,67.45,67.47,48868.0,61.0072,61.0343,60.9259,60.944,48868.0
2016-09-07 11:35:00,67.46,67.51,67.43,67.45,23891.0,60.9349,60.9801,60.9079,60.9259,23891.0
2016-09-07 11:40:00,67.46,67.51,67.42,67.42,24186.0,60.9349,60.9801,60.8988,60.8988,24186.0
2016-09-07 11:45:00,67.41,67.42,67.25,67.25,40093.0,60.8898,60.8988,60.7453,60.7453,40093.0
2016-09-07 11:50:00,67.25,67.29,67.16,67.17,38445.0,60.7453,60.7814,60.664,60.673,38445.0
2016-09-07 11:55:00,67.17,67.26,67.17,67.22,45068.0,60.673,60.7543,60.673,60.7182,45068.0
2016-09-07 12:00:00,67.2,67.33,67.2,67.26,79870.0,60.7001,60.8175,60.7001,60.7543,79870.0
2016-09-07 12:05:00,67.26,67.3,67.21,67.25,23448.0,60.7543,60.7904,60.7091,60.7453,23448.0
2016-09-07 12:10:00,67.25,67.27,67.17,67.22,21475.0,60.7453,60.7633,60.673,60.7182,21475.0
2016-09-07 12:15:00,67.23,67.25,67.07,67.08,24207.0,60.7272,60.7453,60.5827,60.5917,24207.0
2016-09-07 12:20:00,67.08,67.14,67.04,67.06,57541.0,60.5917,60.6459,60.5556,60.5736,57541.0
2016-09-07 12:25:00,67.05,67.05,66.92,67.02,61435.0,60.5646,60.5646,60.4472,60.5375,61435.0
2016-09-07 12:30:00,67.02,67.02,66.92,66.95,34767.0,60.5375,60.5375,60.4472,60.4743,34767.0
2016-09-07 12:35:00,66.96,66.97,66.9,66.95,30407.0,60.4833,60.4923,60.4291,60.4743,30407.0
2016-09-07 12:40:00,66.95,67.09,66.9,67.06,103536.0,60.4743,60.6007,60.4291,60.5736,103536.0
2016-09-07 12:45:00,67.06,67.08,67.02,67.05,25685.0,60.5736,60.5917,60.5375,60.5646,25685.0
2016-09-07 12:50:00,67.07,67.16,67.02,67.02,51070.0,60.5827,60.664,60.5375,60.5375,51070.0
2016-09-07 12:55:00,67.03,67.03,66.92,66.96,28194.0,60.5465,60.5465,60.4472,60.4833,28194.0
2016-09-07 13:00:00,66.97,66.99,66.86,66.95,27350.0,60.4923,60.5104,60.393,60.4743,27350.0
2016-09-07 13:05:00,66.95,67.05,66.95,67.05,16893.0,60.4743,60.5646,60.4743,60.5646,16893.0
2016-09-07 13:10:00,67.05,67.15,67.05,67.12,21843.0,60.5646,60.6549,60.5646,60.6278,21843.0
2016-09-07 13:15:00,67.13,67.23,67.13,67.22,20884.0,60.6369,60.7272,60.6369,60.7182,20884.0
2016-09-07 13:20:00,67.22,67.23,67.1,67.1,23229.0,60.7182,60.7272,60.6098,60.6098,23229.0
2016-09-07 13:25:00,67.1,67.15,67.09,67.15,24218.0,60.6098,60.6549,60.6007,60.6549,24218.0
2016-09-07 13:30:00,67.14,67.17,67.14,67.16,22237.0,60.6459,60.673,60.6459,60.664,22237.0
2016-09-07 13:35:00,67.15,67.32,67.15,67.28,18025.0,60.6549,60.8085,60.6549,60.7724,18025.0
2016-09-07 13:40:00,67.29,67.3,67.24,67.27,17436.0,60.7814,60.7904,60.7362,60.7633,17436.0
2016-09-07 13:45:00,67.27,67.46,67.25,67.46,28766.0,60.7633,60.9349,60.7453,60.9349,28766.0
2016-09-07 13:50:00,67.47,67.49,67.41,67.43,27651.0,60.944,60.962,60.8898,60.9079,27651.0
2016-09-07 13:55:00,67.43,67.44,67.35,67.42,21915.0,60.9079,60.9169,60.8356,60.8988,21915.0
2016-09-07 14:00:00,67.43,67.54,67.43,67.51,33586.0,60.9079,61.0072,60.9079,60.9801,33586.0
2016-09-07 14:05:00,67.51,67.52,67.39,67.41,23665.0,60.9801,60.9891,60.8717,60.8898,23665.0
2016-09-07 14:10:00,67.4,67.5,67.39,67.49,15239.0,60.8808,60.9711,60.8717,60.962,15239.0
2016-09-07 14:15:00,67.5,67.51,67.42,67.42,17122.0,60.9711,60.9801,60.8988,60.8988,17122.0
2016-09-07 14:20:00,67.42,67.44,67.39,67.42,12131.0,60.8988,60.9169,60.8717,60.8988,12131.0
2016-09-07 14:25:00,67.42,67.42,67.35,67.36,29907.0,60.8988,60.8988,60.8356,60.8446,29907.0
2016-09-07 14:30:00,67.36,67.37,67.3,67.34,23832.0,60.8446,60.8537,60.7904,60.8266,23832.0
2016-09-07 14:35:00,67.34,67.37,67.31,67.33,14179.0,60.8266,60.8537,60.7995,60.8175,14179.0
2016-09-07 14:40:00,67.31,67.31,67.26,67.26,12787.0,60.7995,60.7995,60.7543,60.7543,12787.0
2016-09-07 14:45:00,67.27,67.31,67.23,67.28,19761.0,60.7633,60.7995,60.7272,60.7724,19761.0
2016-09-07 14:50:00,67.28,67.29,67.26,67.26,11628.0,60.7724,60.7814,60.7543,60.7543,11628.0
2016-09-07 14:55:00,67.27,67.27,67.12,67.18,59936.0,60.7633,60.7633,60.6278,60.682,59936.0
2016-09-07 15:00:00,67.18,67.23,67.17,67.22,27230.0,60.682,60.7272,60.673,60.7182,27230.0
2016-09-07 15:05:00,67.23,67.26,67.22,67.23,36945.0,60.7272,60.7543,60.7182,60.7272,36945.0
2016-09-07 15:10:00,67.23,67.25,67.21,67.23,16203.0,60.7272,60.7453,60.7091,60.7272,16203.0
2016-09-07 15:15:00,67.23,67.31,67.23,67.31,28575.0,60.7272,60.7995,60.7272,60.7995,28575.0
2016-09-07 15:20:00,67.3,67.34,67.28,67.34,16400.0,60.7904,60.8266,60.7724,60.8266,16400.0
2016-09-07 15:25:00,67.34,67.35,67.3,67.3,23267.0,60.8266,60.8356,60.7904,60.7904,23267.0
2016-09-07 15:30:00,67.29,67.3,67.26,67.26,50015.0,60.7814,60.7904,60.7543,60.7543,50015.0
2016-09-07 15:35:00,67.27,67.27,67.15,67.16,43920.0,60.7633,60.7633,60.6549,60.664,43920.0
2016-09-07 15:40:00,67.15,67.15,67.11,67.13,47827.0,60.6549,60.6549,60.6188,60.6369,47827.0
2016-09-07 15:45:00,67.13,67.14,67.09,67.12,64328.0,60.6369,60.6459,60.6007,60.6278,64328.0
2016-09-07 15:50:00,67.12,67.13,67.07,67.12,73078.0,60.6278,60.6369,60.5827,60.6278,73078.0
2016-09-07 15:55:00,67.12,67.12,66.9,66.9,406216.0,60.6278,60.6278,60.4291,60.4291,406216.0
2016-09-08 09:30:00,66.87,67.07,66.19,66.42,69497.0,60.402,60.5827,59.7878,59.9955,69497.0
2016-09-08 09:35:00,66.39,66.39,66.15,66.35,52663.0,59.9684,59.9684,59.7517,59.9323,52663.0
2016-09-08 09:40:00,66.28,66.5,66.27,66.41,34485.0,59.8691,60.0678,59.8601,59.9865,34485.0
2016-09-08 09:45:00,66.47,66.47,66.31,66.31,43433.0,60.0407,60.0407,59.8962,59.8962,43433.0
2016-09-08 09:50:00,66.31,66.34,66.07,66.18,67987.0,59.8962,59.9233,59.6794,59.7788,67987.0
2016-09-08 09:55:00,66.16,66.28,66.1,66.23,23103.0,59.7607,59.8691,59.7065,59.8239,23103.0
2016-09-08 10:00:00,66.22,66.41,66.19,66.41,40327.0,59.8149,59.9865,59.7878,59.9865,40327.0
2016-09-08 10:05:00,66.4,66.52,66.35,66.42,31453.0,59.9775,60.0859,59.9323,59.9955,31453.0
2016-09-08 10:10:00,66.41,66.57,66.29,66.57,143855.0,59.9865,60.131,59.8781,60.131,143855.0
2016-09-08 10:15:00,66.57,66.59,66.38,66.45,52064.0,60.131,60.1491,59.9594,60.0226,52064.0
2016-09-08 10:20:00,66.46,66.62,66.46,66.56,16181.0,60.0317,60.1762,60.0317,60.122,16181.0
2016-09-08 10:25:00,66.56,66.79,66.55,66.66,28655.0,60.122,60.3298,60.113,60.2123,28655.0
2016-09-08 10:30:00,66.66,66.81,66.66,66.81,37709.0,60.2123,60.3478,60.2123,60.3478,37709.0
2016-09-08 10:35:00,66.81,67.05,66.8,66.9,33980.0,60.3478,60.5646,60.3388,60.4291,33980.0
2016-09-08 10:40:00,66.9,66.9,66.7,66.76,22128.0,60.4291,60.4291,60.2485,60.3027,22128.0
2016-09-08 10:45:00,66.75,66.81,66.7,66.77,15002.0,60.2936,60.3478,60.2485,60.3117,15002.0
2016-09-08 10:50:00,66.75,66.77,66.69,66.77,15544.0,60.2936,60.3117,60.2394,60.3117,15544.0
2016-09-08 10:55:00,66.77,66.77,66.55,66.61,17299.0,60.3117,60.3117,60.113,60.1672,17299.0
2016-09-08 11:00:00,66.62,66.65,66.5,66.58,24074.0,60.1762,60.2033,60.0678,60.1401,24074.0
2016-09-08 11:05:00,66.57,66.63,66.55,66.63,16720.0,60.131,60.1852,60.113,60.1852,16720.0
2016-09-08 11:10:00,66.64,66.73,66.64,66.7,13119.0,60.1943,60.2756,60.1943,60.2485,13119.0
2016-09-08 11:15:00,66.7,66.74,66.51,66.55,18620.0,60.2485,60.2846,60.0768,60.113,18620.0
2016-09-08 11:20:00,66.56,66.59,66.51,66.58,7100.0,60.122,60.1491,60.0768,60.1401,7100.0
2016-09-08 11:25:00,66.59,66.68,66.52,66.52,11775.0,60.1491,60.2304,60.0859,60.0859,11775.0
2016-09-08 11:30:00,66.53,66.59,66.5,66.57,11694.0,60.0949,60.1491,60.0678,60.131,11694.0
2016-09-08 11:35:00,66.58,66.59,66.39,66.4,23411.0,60.1401,60.1491,59.9684,59.9775,23411.0
2016-09-08 11:40:00,66.41,66.5,66.34,66.34,17658.0,59.9865,60.0678,59.9233,59.9233,17658.0
2016-09-08 11:45:00,66.35,66.35,66.16,66.26,22267.0,59.9323,59.9323,59.7607,59.851,22267.0
2016-09-08 11:50:00,66.26,66.37,66.23,66.26,11477.0,59.851,59.9504,59.8239,59.851,11477.0
2016-09-08 11:55:00,66.27,66.28,66.22,66.27,5926.0,59.8601,59.8691,59.8149,59.8601,5926.0
2016-09-08 12:00:00,66.28,66.42,66.28,66.36,13619.0,59.8691,59.9955,59.8691,59.9413,13619.0
2016-09-08 12:05:00,66.35,66.39,66.29,66.33,12293.0,59.9323,59.9684,59.8781,59.9142,12293.0
2016-09-08 12:10:00,66.32,66.33,66.25,66.27,27686.0,59.9052,59.9142,59.842,59.8601,27686.0
2016-09-08 12:15:00,66.26,66.27,66.18,66.19,14486.0,59.851,59.8601,59.7788,59.7878,14486.0
2016-09-08 12:20:00,66.19,66.21,66.15,66.21,8490.0,59.7878,59.8059,59.7517,59.8059,8490.0
2016-09-08 12:25:00,66.19,66.22,66.13,66.18,14967.0,59.7878,59.8149,59.7336,59.7788,14967.0
2016-09-08 12:30:00,66.19,66.2,66.11,66.16,19672.0,59.7878,59.7968,59.7155,59.7607,19672.0
2016-09-08 12:35:00,66.15,66.22,66.14,66.17,15070.0,59.7517,59.8149,59.7426,59.7697,15070.0
2016-09-08 12:40:00,66.17,66.17,66.03,66.04,29179.0,59.7697,59.7697,59.6433,59.6523,29179.0
2016-09-08 12:45:00,66.05,66.07,66.02,66.07,13224.0,59.6613,59.6794,59.6342,59.6794,13224.0
2016-09-08 12:50:00,66.07,66.07,65.91,66.01,50911.0,59.6794,59.6794,59.5349,59.6252,50911.0
2016-09-08 12:55:00,66.02,66.05,65.99,66.03,11273.0,59.6342,59.6613,59.6071,59.6433,11273.0
2016-09-08 13:00:00,66.04,66.08,66.03,66.06,15379.0,59.6523,59.6884,59.6433,59.6704,15379.0
2016-09-08 13:05:00,66.06,66.06,65.94,66.03,29358.0,59.6704,59.6704,59.562,59.6433,29358.0
2016-09-08 13:10:00,66.02,66.02,65.95,66.0,10084.0,59.6342,59.6342,59.571,59.6162,10084.0
2016-09-08 13:15:00,66.0,66.03,65.94,66.03,33010.0,59.6162,59.6433,59.562,59.6433,33010.0
2016-09-08 13:20:00,66.04,66.07,65.97,66.07,17819.0,59.6523,59.6794,59.5891,59.6794,17819.0
2016-09-08 13:25:00,66.08,66.09,66.03,66.04,19099.0,59.6884,59.6975,59.6433,59.6523,19099.0
2016-09-08 13:30:00,66.04,66.04,66.0,66.01,11595.0,59.6523,59.6523,59.6162,59.6252,11595.0
2016-09-08 13:35:00,66.0,66.02,65.99,66.01,13088.0,59.6162,59.6342,59.6071,59.6252,13088.0
2016-09-08 13:40:00,66.0,66.03,65.98,66.0,19573.0,59.6162,59.6433,59.5981,59.6162,19573.0
2016-09-08 13:45:00,66.0,66.01,65.96,65.97,24649.0,59.6162,59.6252,59.58,59.5891,24649.0
2016-09-08 13:50:00,65.96,65.99,65.86,65.95,38903.0,59.58,59.6071,59.4897,59.571,38903.0
2016-09-08 13:55:00,65.95,66.04,65.94,66.03,19647.0,59.571,59.6523,59.562,59.6433,19647.0
2016-09-08 14:00:00,66.02,66.04,66.01,66.01,18954.0,59.6342,59.6523,59.6252,59.6252,18954.0
2016-09-08 14:05:00,66.01,66.01,65.94,65.95,30080.0,59.6252,59.6252,59.562,59.571,30080.0
2016-09-08 14:10:00,65.95,66.01,65.94,66.0,17977.0,59.571,59.6252,59.562,59.6162,17977.0
2016-09-08 14:15:00,66.0,66.01,65.97,65.98,28198.0,59.6162,59.6252,59.5891,59.5981,28198.0
2016-09-08 14:20:00,65.99,66.0,65.94,65.99,17848.0,59.6071,59.6162,59.562,59.6071,17848.0
2016-09-08 14:25:00,65.99,66.01,65.85,65.88,27140.0,59.6071,59.6252,59.4807,59.5078,27140.0
2016-09-08 14:30:00,65.87,65.89,65.78,65.85,42286.0,59.4987,59.5168,59.4174,59.4807,42286.0
2016-09-08 14:35:00,65.85,65.88,65.84,65.85,23968.0,59.4807,59.5078,59.4716,59.4807,23968.0
2016-09-08 14:40:00,65.86,65.99,65.86,65.99,38963.0,59.4897,59.6071,59.4897,59.6071,38963.0
2016-09-08 14:45:00,65.98,66.0,65.95,65.99,14290.0,59.5981,59.6162,59.571,59.6071,14290.0
2016-09-08 14:50:00,65.99,66.04,65.95,65.95,19443.0,59.6071,59.6523,59.571,59.571,19443.0
2016-09-08 14:55:00,65.96,65.98,65.93,65.95,27808.0,59.58,59.5981,59.5529,59.571,27808.0
2016-09-08 15:00:00,65.96,65.97,65.92,65.96,31469.0,59.58,59.5891,59.5439,59.58,31469.0
2016-09-08 15:05:00,65.96,65.97,65.81,65.94,32885.0,59.58,59.5891,59.4445,59.562,32885.0
2016-09-08 15:10:00,65.93,66.04,65.92,66.03,37550.0,59.5529,59.6523,59.5439,59.6433,37550.0
2016-09-08 15:15:00,66.03,66.1,66.03,66.08,30077.0,59.6433,59.7065,59.6433,59.6884,30077.0
2016-09-08 15:20:00,66.07,66.07,66.03,66.06,15128.0,59.6794,59.6794,59.6433,59.6704,15128.0
2016-09-08 15:25:00,66.06,66.08,66.05,66.06,35737.0,59.6704,59.6884,59.6613,59.6704,35737.0
2016-09-08 15:30:00,66.06,66.15,66.04,66.12,64676.0,59.6704,59.7517,59.6523,59.7246,64676.0
2016-09-08 15:35:00,66.12,66.13,66.08,66.1,36467.0,59.7246,59.7336,59.6884,59.7065,36467.0
2016-09-08 15:40:00,66.1,66.1,66.07,66.09,51399.0,59.7065,59.7065,59.6794,59.6975,51399.0
2016-09-08 15:45:00,66.09,66.11,66.07,66.08,70131.0,59.6975,59.7155,59.6794,59.6884,70131.0
2016-09-08 15:50:00,66.08,66.08,66.02,66.04,135834.0,59.6884,59.6884,59.6342,59.6523,135834.0
2016-09-08 15:55:00,66.04,66.13,66.03,66.05,168267.0,59.6523,59.7336,59.6433,59.6613,168267.0
2016-09-09 09:30:00,66.1,66.44,65.9,66.36,60543.0,59.7065,60.0136,59.5258,59.9413,60543.0
2016-09-09 09:35:00,66.35,66.51,66.1,66.46,39725.0,59.9323,60.0768,59.7065,60.0317,39725.0
2016-09-09 09:40:00,66.45,66.48,66.14,66.25,38241.0,60.0226,60.0497,59.7426,59.842,38241.0
2016-09-09 09:45:00,66.28,66.38,66.08,66.13,21790.0,59.8691,59.9594,59.6884,59.7336,21790.0
2016-09-09 09:50:00,66.12,66.15,65.83,66.0,56643.0,59.7246,59.7517,59.4626,59.6162,56643.0
2016-09-09 09:55:00,66.01,66.03,65.84,65.99,42740.0,59.6252,59.6433,59.4716,59.6071,42740.0
2016-09-09 10:00:00,65.95,66.09,65.85,66.03,57873.0,59.571,59.6975,59.4807,59.6433,57873.0
2016-09-09 10:05:00,66.04,66.05,65.95,66.0,46131.0,59.6523,59.6613,59.571,59.6162,46131.0
2016-09-09 10:10:00,66.01,66.07,65.96,66.03,47864.0,59.6252,59.6794,59.58,59.6433,47864.0
2016-09-09 10:15:00,66.02,66.09,65.98,66.02,29317.0,59.6342,59.6975,59.5981,59.6342,29317.0
2016-09-09 10:20:00,66.01,66.01,65.88,65.92,24326.0,59.6252,59.6252,59.5078,59.5439,24326.0
2016-09-09 10:25:00,65.91,66.01,65.88,65.9,26129.0,59.5349,59.6252,59.5078,59.5258,26129.0
2016-09-09 10:30:00,65.89,65.9,65.75,65.86,38028.0,59.5168,59.5258,59.3903,59.4897,38028.0
2016-09-09 10:35:00,65.83,65.84,65.68,65.7,50055.0,59.4626,59.4716,59.3271,59.3452,50055.0
2016-09-09 10:40:00,65.72,65.82,65.71,65.81,13664.0,59.3633,59.4536,59.3542,59.4445,13664.0
2016-09-09 10:45:00,65.81,65.91,65.78,65.84,66747.0,59.4445,59.5349,59.4174,59.4716,66747.0
2016-09-09 10:50:00,65.83,65.83,65.77,65.81,19498.0,59.4626,59.4626,59.4084,59.4445,19498.0
2016-09-09 10:55:00,65.81,65.81,65.75,65.79,17243.0,59.4445,59.4445,59.3903,59.4265,17243.0
2016-09-09 11:00:00,65.78,65.81,65.73,65.76,12300.0,59.4174,59.4445,59.3723,59.3994,12300.0
2016-09-09 11:05:00,65.75,65.76,65.69,65.73,17868.0,59.3903,59.3994,59.3362,59.3723,17868.0
2016-09-09 11:10:00,65.73,65.73,65.57,65.63,36416.0,59.3723,59.3723,59.2278,59.282,36416.0
2016-09-09 11:15:00,65.61,65.69,65.59,65.63,28524.0,59.2639,59.3362,59.2458,59.282,28524.0
2016-09-09 11:20:00,65.63,65.65,65.57,65.59,25096.0,59.282,59.3,59.2278,59.2458,25096.0
2016-09-09 11:25:00,65.58,65.69,65.55,65.69,17142.0,59.2368,59.3362,59.2097,59.3362,17142.0
2016-09-09 11:30:00,65.69,65.71,65.65,65.65,12940.0,59.3362,59.3542,59.3,59.3,12940.0
2016-09-09 11:35:00,65.66,65.78,65.65,65.74,26869.0,59.3091,59.4174,59.3,59.3813,26869.0
2016-09-09 11:40:00,65.75,65.78,65.73,65.78,22483.0,59.3903,59.4174,59.3723,59.4174,22483.0
2016-09-09 11:45:00,65.78,65.87,65.77,65.87,37619.0,59.4174,59.4987,59.4084,59.4987,37619.0
2016-09-09 11:50:00,65.88,65.92,65.84,65.9,26629.0,59.5078,59.5439,59.4716,59.5258,26629.0
2016-09-09 11:55:00,65.9,65.93,65.84,65.9,46443.0,59.5258,59.5529,59.4716,59.5258,46443.0
2016-09-09 12:00:00,65.89,66.05,65.88,66.03,35703.0,59.5168,59.6613,59.5078,59.6433,35703.0
2016-09-09 12:05:00,66.03,66.03,65.84,65.89,22537.0,59.6433,59.6433,59.4716,59.5168,22537.0
2016-09-09 12:10:00,65.87,65.89,65.76,65.77,29170.0,59.4987,59.5168,59.3994,59.4084,29170.0
2016-09-09 12:15:00,65.79,65.81,65.77,65.79,27658.0,59.4265,59.4445,59.4084,59.4265,27658.0
2016-09-09 12:20:00,65.79,65.94,65.79,65.91,11430.0,59.4265,59.562,59.4265,59.5349,11430.0
2016-09-09 12:25:00,65.92,65.94,65.91,65.92,5585.0,59.5439,59.562,59.5349,59.5439,5585.0
2016-09-09 12:30:00,65.92,65.92,65.82,65.83,8581.0,59.5439,59.5439,59.4536,59.4626,8581.0
2016-09-09 12:35:00,65.84,65.85,65.77,65.77,5977.0,59.4716,59.4807,59.4084,59.4084,5977.0
2016-09-09 12:40:00,65.75,65.77,65.73,65.73,5845.0,59.3903,59.4084,59.3723,59.3723,5845.0
2016-09-09 12:45:00,65.73,65.77,65.67,65.69,12060.0,59.3723,59.4084,59.3181,59.3362,12060.0
2016-09-09 12:50:00,65.7,65.71,65.69,65.7,14584.0,59.3452,59.3542,59.3362,59.3452,14584.0
2016-09-09 12:55:00,65.71,65.74,65.69,65.71,15836.0,59.3542,59.3813,59.3362,59.3542,15836.0
2016-09-09 13:00:00,65.7,65.74,65.69,65.71,14837.0,59.3452,59.3813,59.3362,59.3542,14837.0
2016-09-09 13:05:00,65.7,65.74,65.7,65.7,15114.0,59.3452,59.3813,59.3452,59.3452,15114.0
2016-09-09 13:10:00,65.71,65.72,65.55,65.57,23550.0,59.3542,59.3633,59.2097,59.2278,23550.0
2016-09-09 13:15:00,65.57,65.6,65.48,65.58,18353.0,59.2278,59.2549,59.1465,59.2368,18353.0
2016-09-09 13:20:00,65.59,65.6,65.54,65.6,10954.0,59.2458,59.2549,59.2007,59.2549,10954.0
2016-09-09 13:25:00,65.59,65.66,65.58,65.66,19074.0,59.2458,59.3091,59.2368,59.3091,19074.0
2016-09-09 13:30:00,65.65,65.77,65.59,65.6,61834.0,59.3,59.4084,59.2458,59.2549,61834.0
2016-09-09 13:35:00,65.6,65.66,65.58,65.62,20403.0,59.2549,59.3091,59.2368,59.2729,20403.0
2016-09-09 13:40:00,65.62,65.69,65.61,65.67,25206.0,59.2729,59.3362,59.2639,59.3181,25206.0
2016-09-09 13:45:00,65.67,65.67,65.63,65.66,25677.0,59.3181,59.3181,59.282,59.3091,25677.0
2016-09-09 13:50:00,65.65,65.66,65.52,65.52,31003.0,59.3,59.3091,59.1826,59.1826,31003.0
2016-09-09 13:55:00,65.53,65.53,65.49,65.51,29641.0,59.1916,59.1916,59.1555,59.1736,29641.0
2016-09-09 14:00:00,65.52,65.58,65.5,65.55,54723.0,59.1826,59.2368,59.1645,59.2097,54723.0
2016-09-09 14:05:00,65.56,65.58,65.52,65.56,36994.0,59.2187,59.2368,59.1826,59.2187,36994.0
2016-09-09 14:10:00,65.55,65.55,65.37,65.43,24739.0,59.2097,59.2097,59.0471,59.1013,24739.0
2016-09-09 14:15:00,65.44,65.6,65.44,65.59,31585.0,59.1103,59.2549,59.1103,59.2458,31585.0
2016-09-09 14:20:00,65.59,65.63,65.58,65.6,26483.0,59.2458,59.282,59.2368,59.2549,26483.0
2016-09-09 14:25:00,65.62,65.66,65.59,65.63,17062.0,59.2729,59.3091,59.2458,59.282,17062.0
2016-09-09 14:30:00,65.64,65.69,65.62,65.68,27345.0,59.291,59.3362,59.2729,59.3271,27345.0
2016-09-09 14:35:00,65.68,65.77,65.66,65.73,20648.0,59.3271,59.4084,59.3091,59.3723,20648.0
2016-09-09 14:40:00,65.74,65.75,65.7,65.72,41086.0,59.3813,59.3903,59.3452,59.3633,41086.0
2016-09-09 14:45:00,65.7,65.73,65.68,65.73,35572.0,59.3452,59.3723,59.3271,59.3723,35572.0
2016-09-09 14:50:00,65.72,65.77,65.7,65.77,36048.0,59.3633,59.4084,59.3452,59.4084,36048.0
2016-09-09 14:55:00,65.78,65.97,65.78,65.9,24311.0,59.4174,59.5891,59.4174,59.5258,24311.0
2016-09-09 15:00:00,65.89,65.94,65.86,65.9,41325.0,59.5168,59.562,59.4897,59.5258,41325.0
2016-09-09 15:05:00,65.9,65.94,65.89,65.92,33504.0,59.5258,59.562,59.5168,59.5439,33504.0
2016-09-09 15:10:00,65.93,65.99,65.91,65.95,53503.0,59.5529,59.6071,59.5349,59.571,53503.0
2016-09-09 15:15:00,65.96,66.13,65.95,66.09,31024.0,59.58,59.7336,59.571,59.6975,31024.0
2016-09-09 15:20:00,66.09,66.11,66.03,66.11,32019.0,59.6975,59.7155,59.6433,59.7155,32019.0
2016-09-09 15:25:00,66.11,66.19,66.09,66.1,23217.0,59.7155,59.7878,59.6975,59.7065,23217.0
2016-09-09 15:30:00,66.11,66.18,66.11,66.13,57327.0,59.7155,59.7788,59.7155,59.7336,57327.0
2016-09-09 15:35:00,66.12,66.12,65.99,66.01,45844.0,59.7246,59.7246,59.6071,59.6252,45844.0
2016-09-09 15:40:00,66.0,66.02,65.97,66.01,75559.0,59.6162,59.6342,59.5891,59.6252,75559.0
2016-09-09 15:45:00,66.01,66.01,65.95,65.99,84576.0,59.6252,59.6252,59.571,59.6071,84576.0
2016-09-09 15:50:00,65.99,66.03,65.94,65.96,99253.0,59.6071,59.6433,59.562,59.58,99253.0
2016-09-09 15:55:00,65.96,66.0,65.92,65.95,283521.0,59.58,59.6162,59.5439,59.571,283521.0
2016-09-12 09:30:00,65.56,65.95,65.53,65.95,28379.0,59.2187,59.571,59.1916,59.571,28379.0
2016-09-12 09:35:00,65.87,66.01,65.65,65.81,15000.0,59.4987,59.6252,59.3,59.4445,15000.0
2016-09-12 09:40:00,65.85,65.85,65.65,65.69,11382.0,59.4807,59.4807,59.3,59.3362,11382.0
2016-09-12 09:45:00,65.61,65.62,65.21,65.28,23840.0,59.2639,59.2729,58.9026,58.9658,23840.0
2016-09-12 09:50:00,65.25,65.28,65.1,65.15,27466.0,58.9387,58.9658,58.8032,58.8484,27466.0
2016-09-12 09:55:00,65.16,65.47,65.13,65.45,27736.0,58.8574,59.1374,58.8303,59.1194,27736.0
2016-09-12 10:00:00,65.52,65.78,65.48,65.59,56981.0,59.1826,59.4174,59.1465,59.2458,56981.0
2016-09-12 10:05:00,65.59,66.06,65.53,65.91,59169.0,59.2458,59.6704,59.1916,59.5349,59169.0
2016-09-12 10:10:00,65.78,65.86,65.76,65.85,10493.0,59.4174,59.4897,59.3994,59.4807,10493.0
2016-09-12 10:15:00,65.83,66.06,65.81,65.98,16365.0,59.4626,59.6704,59.4445,59.5981,16365.0
2016-09-12 10:20:00,65.97,66.28,65.96,66.25,64551.0,59.5891,59.8691,59.58,59.842,64551.0
2016-09-12 10:25:00,66.24,66.32,66.23,66.26,24150.0,59.833,59.9052,59.8239,59.851,24150.0
2016-09-12 10:30:00,66.29,66.3,66.19,66.22,14404.0,59.8781,59.8872,59.7878,59.8149,14404.0
2016-09-12 10:35:00,66.23,66.3,66.12,66.15,14398.0,59.8239,59.8872,59.7246,59.7517,14398.0
2016-09-12 10:40:00,66.15,66.19,66.03,66.17,8939.0,59.7517,59.7878,59.6433,59.7697,8939.0
2016-09-12 10:45:00,66.17,66.18,65.93,65.95,31038.0,59.7697,59.7788,59.5529,59.571,31038.0
2016-09-12 10:50:00,65.95,66.05,65.87,66.04,36936.0,59.571,59.6613,59.4987,59.6523,36936.0
2016-09-12 10:55:00,66.04,66.22,66.03,66.19,11290.0,59.6523,59.8149,59.6433,59.7878,11290.0
2016-09-12 11:00:00,66.19,66.34,66.19,66.34,19179.0,59.7878,59.9233,59.7878,59.9233,19179.0
2016-09-12 11:05:00,66.33,66.39,66.28,66.37,12694.0,59.9142,59.9684,59.8691,59.9504,12694.0
2016-09-12 11:10:00,66.4,66.45,66.25,66.34,10280.0,59.9775,60.0226,59.842,59.9233,10280.0
2016-09-12 11:15:00,66.34,66.49,66.31,66.47,9940.0,59.9233,60.0588,59.8962,60.0407,9940.0
2016-09-12 11:20:00,66.45,66.56,66.44,66.54,7900.0,60.0226,60.122,60.0136,60.1039,7900.0
2016-09-12 11:25:00,66.52,66.6,66.51,66.59,7612.0,60.0859,60.1581,60.0768,60.1491,7612.0
2016-09-12 11:30:00,66.6,66.6,66.52,66.58,11508.0,60.1581,60.1581,60.0859,60.1401,11508.0
2016-09-12 11:35:00,66.57,66.78,66.57,66.74,18408.0,60.131,60.3207,60.131,60.2846,18408.0
2016-09-12 11:40:00,66.75,66.8,66.71,66.77,6399.0,60.2936,60.3388,60.2575,60.3117,6399.0
2016-09-12 11:45:00,66.74,66.75,66.71,66.74,9768.0,60.2846,60.2936,60.2575,60.2846,9768.0
2016-09-12 11:50:00,66.75,66.85,66.75,66.85,7964.0,60.2936,60.384,60.2936,60.384,7964.0
2016-09-12 11:55:00,66.85,66.86,66.78,66.81,9950.0,60.384,60.393,60.3207,60.3478,9950.0
2016-09-12 12:00:00,66.79,66.84,66.77,66.84,21152.0,60.3298,60.3749,60.3117,60.3749,21152.0
2016-09-12 12:05:00,66.84,66.86,66.81,66.84,9125.0,60.3749,60.393,60.3478,60.3749,9125.0
2016-09-12 12:10:00,66.84,66.87,66.82,66.83,5852.0,60.3749,60.402,60.3569,60.3659,5852.0
2016-09-12 12:15:00,66.82,66.87,66.71,66.71,12423.0,60.3569,60.402,60.2575,60.2575,12423.0
2016-09-12 12:20:00,66.73,66.74,66.7,66.71,4317.0,60.2756,60.2846,60.2485,60.2575,4317.0
2016-09-12 12:25:00,66.7,66.7,66.66,66.68,4927.0,60.2485,60.2485,60.2123,60.2304,4927.0
2016-09-12 12:30:00,66.69,66.82,66.69,66.79,5175.0,60.2394,60.3569,60.2394,60.3298,5175.0
2016-09-12 12:35:00,66.77,66.81,66.77,66.78,7063.0,60.3117,60.3478,60.3117,60.3207,7063.0
2016-09-12 12:40:00,66.77,66.78,66.67,66.69,6096.0,60.3117,60.3207,60.2214,60.2394,6096.0
2016-09-12 12:45:00,66.73,66.79,66.72,66.79,4329.0,60.2756,60.3298,60.2665,60.3298,4329.0
2016-09-12 12:50:00,66.79,66.86,66.75,66.84,8823.0,60.3298,60.393,60.2936,60.3749,8823.0
2016-09-12 12:55:00,66.81,66.84,66.76,66.76,4700.0,60.3478,60.3749,60.3027,60.3027,4700.0
2016-09-12 13:00:00,66.8,66.82,66.76,66.79,7310.0,60.3388,60.3569,60.3027,60.3298,7310.0
2016-09-12 13:05:00,66.79,66.79,66.64,66.67,21709.0,60.3298,60.3298,60.1943,60.2214,21709.0
2016-09-12 13:10:00,66.67,66.7,66.65,66.68,7501.0,60.2214,60.2485,60.2033,60.2304,7501.0
2016-09-12 13:15:00,66.7,66.97,66.7,66.83,37582.0,60.2485,60.4923,60.2485,60.3659,37582.0
2016-09-12 13:20:00,66.83,66.84,66.56,66.56,19830.0,60.3659,60.3749,60.122,60.122,19830.0
2016-09-12 13:25:00,66.58,66.63,66.45,66.5,17758.0,60.1401,60.1852,60.0226,60.0678,17758.0
2016-09-12 13:30:00,66.48,66.54,66.41,66.5,13918.0,60.0497,60.1039,59.9865,60.0678,13918.0
2016-09-12 13:35:00,66.46,66.64,66.41,66.58,12044.0,60.0317,60.1943,59.9865,60.1401,12044.0
2016-09-12 13:40:00,66.59,66.6,66.48,66.57,6328.0,60.1491,60.1581,60.0497,60.131,6328.0
2016-09-12 13:45:00,66.57,66.9,66.57,66.88,17039.0,60.131,60.4291,60.131,60.4111,17039.0
2016-09-12 13:50:00,66.88,66.95,66.87,66.88,27080.0,60.4111,60.4743,60.402,60.4111,27080.0
2016-09-12 13:55:00,66.86,66.94,66.79,66.93,10987.0,60.393,60.4652,60.3298,60.4562,10987.0
2016-09-12 14:00:00,66.91,67.05,66.88,67.0,23913.0,60.4381,60.5646,60.4111,60.5194,23913.0
2016-09-12 14:05:00,67.02,67.11,66.94,67.08,31506.0,60.5375,60.6188,60.4652,60.5917,31506.0
2016-09-12 14:10:00,67.12,67.2,67.05,67.19,32959.0,60.6278,60.7001,60.5646,60.6911,32959.0
2016-09-12 14:15:00,67.2,67.21,67.05,67.11,15673.0,60.7001,60.7091,60.5646,60.6188,15673.0
2016-09-12 14:20:00,67.11,67.28,67.07,67.27,22350.0,60.6188,60.7724,60.5827,60.7633,22350.0
2016-09-12 14:25:00,67.28,67.35,67.24,67.25,38475.0,60.7724,60.8356,60.7362,60.7453,38475.0
2016-09-12 14:30:00,67.26,67.3,67.23,67.23,11503.0,60.7543,60.7904,60.7272,60.7272,11503.0
2016-09-12 14:35:00,67.24,67.42,67.24,67.4,34935.0,60.7362,60.8988,60.7362,60.8808,34935.0
2016-09-12 14:40:00,67.39,67.45,67.35,67.45,16264.0,60.8717,60.9259,60.8356,60.9259,16264.0
2016-09-12 14:45:00,67.44,67.46,67.33,67.37,18899.0,60.9169,60.9349,60.8175,60.8537,18899.0
2016-09-12 14:50:00,67.38,67.41,67.3,67.32,14144.0,60.8627,60.8898,60.7904,60.8085,14144.0
2016-09-12 14:55:00,67.34,67.43,67.31,67.4,18399.0,60.8266,60.9079,60.7995,60.8808,18399.0
2016-09-12 15:00:00,67.41,67.55,67.4,67.53,33994.0,60.8898,61.0162,60.8808,60.9982,33994.0
2016-09-12 15:05:00,67.53,67.56,67.5,67.54,36105.0,60.9982,61.0253,60.9711,61.0072,36105.0
2016-09-12 15:10:00,67.54,67.56,67.51,67.51,16768.0,61.0072,61.0253,60.9801,60.9801,16768.0
2016-09-12 15:15:00,67.53,67.53,67.44,67.48,18823.0,60.9982,60.9982,60.9169,60.953,18823.0
2016-09-12 15:20:00,67.46,67.61,67.46,67.58,23831.0,60.9349,61.0704,60.9349,61.0433,23831.0
2016-09-12 15:25:00,67.57,67.62,67.54,67.62,20014.0,61.0343,61.0795,61.0072,61.0795,20014.0
2016-09-12 15:30:00,67.61,67.64,67.59,67.62,46896.0,61.0704,61.0975,61.0524,61.0795,46896.0
2016-09-12 15:35:00,67.61,67.65,67.59,67.65,41660.0,61.0704,61.1066,61.0524,61.1066,41660.0
2016-09-12 15:40:00,67.65,67.74,67.63,67.71,41990.0,61.1066,61.1879,61.0885,61.1608,41990.0
2016-09-12 15:45:00,67.71,67.71,67.56,67.59,49086.0,61.1608,61.1608,61.0253,61.0524,49086.0
2016-09-12 15:50:00,67.58,67.58,67.51,67.56,53586.0,61.0433,61.0433,60.9801,61.0253,53586.0
2016-09-12 15:55:00,67.56,67.6,67.49,67.52,84560.0,61.0253,61.0614,60.962,60.9891,84560.0
2016-09-13 09:30:00,67.32,67.58,67.02,67.05,47001.0,60.8085,61.0433,60.5375,60.5646,47001.0
2016-09-13 09:35:00,67.0,67.39,66.92,67.39,21953.0,60.5194,60.8717,60.4472,60.8717,21953.0
2016-09-13 09:40:00,67.47,67.54,67.32,67.5,10769.0,60.944,61.0072,60.8085,60.9711,10769.0
2016-09-13 09:45:00,67.51,67.59,67.37,67.49,15497.0,60.9801,61.0524,60.8537,60.962,15497.0
2016-09-13 09:50:00,67.44,67.46,67.07,67.1,24394.0,60.9169,60.9349,60.5827,60.6098,24394.0
2016-09-13 09:55:00,67.05,67.1,66.9,67.04,21931.0,60.5646,60.6098,60.4291,60.5556,21931.0
2016-09-13 10:00:00,67.04,67.04,66.69,66.85,25432.0,60.5556,60.5556,60.2394,60.384,25432.0
2016-09-13 10:05:00,66.86,66.95,66.82,66.83,10752.0,60.393,60.4743,60.3569,60.3659,10752.0
2016-09-13 10:10:00,66.82,66.82,66.72,66.78,8317.0,60.3569,60.3569,60.2665,60.3207,8317.0
2016-09-13 10:15:00,66.78,67.07,66.78,66.9,11881.0,60.3207,60.5827,60.3207,60.4291,11881.0
2016-09-13 10:20:00,66.83,66.87,66.79,66.84,5088.0,60.3659,60.402,60.3298,60.3749,5088.0
2016-09-13 10:25:00,66.82,67.02,66.79,66.9,8771.0,60.3569,60.5375,60.3298,60.4291,8771.0
2016-09-13 10:30:00,66.88,67.11,66.77,67.11,15344.0,60.4111,60.6188,60.3117,60.6188,15344.0
2016-09-13 10:35:00,67.1,67.14,66.99,67.05,5902.0,60.6098,60.6459,60.5104,60.5646,5902.0
2016-09-13 10:40:00,67.1,67.15,67.05,67.11,21816.0,60.6098,60.6549,60.5646,60.6188,21816.0
2016-09-13 10:45:00,67.14,67.16,66.92,66.94,15710.0,60.6459,60.664,60.4472,60.4652,15710.0
2016-09-13 10:50:00,66.95,67.12,66.85,66.97,16396.0,60.4743,60.6278,60.384,60.4923,16396.0
2016-09-13 10:55:00,66.97,67.06,66.94,66.94,12055.0,60.4923,60.5736,60.4652,60.4652,12055.0
2016-09-13 11:00:00,66.94,67.05,66.88,66.9,29828.0,60.4652,60.5646,60.4111,60.4291,29828.0
2016-09-13 11:05:00,66.91,66.96,66.87,66.96,8507.0,60.4381,60.4833,60.402,60.4833,8507.0
2016-09-13 11:10:00,66.96,67.02,66.87,67.02,9846.0,60.4833,60.5375,60.402,60.5375,9846.0
2016-09-13 11:15:00,67.01,67.05,66.94,67.02,18994.0,60.5285,60.5646,60.4652,60.5375,18994.0
2016-09-13 11:20:00,67.0,67.1,67.0,67.05,10213.0,60.5194,60.6098,60.5194,60.5646,10213.0
2016-09-13 11:25:00,67.05,67.1,66.99,66.99,17196.0,60.5646,60.6098,60.5104,60.5104,17196.0
2016-09-13 11:30:00,67.01,67.06,66.94,66.96,10079.0,60.5285,60.5736,60.4652,60.4833,10079.0
2016-09-13 11:35:00,66.95,67.02,66.92,66.99,6850.0,60.4743,60.5375,60.4472,60.5104,6850.0
2016-09-13 11:40:00,66.99,67.09,66.95,67.08,11289.0,60.5104,60.6007,60.4743,60.5917,11289.0
2016-09-13 11:45:00,67.06,67.07,66.94,66.95,9899.0,60.5736,60.5827,60.4652,60.4743,9899.0
2016-09-13 11:50:00,66.97,67.16,66.97,67.16,6885.0,60.4923,60.664,60.4923,60.664,6885.0
2016-09-13 11:55:00,67.13,67.22,67.04,67.22,7500.0,60.6369,60.7182,60.5556,60.7182,7500.0
2016-09-13 12:00:00,67.22,67.28,67.15,67.17,9868.0,60.7182,60.7724,60.6549,60.673,9868.0
2016-09-13 12:05:00,67.19,67.26,67.19,67.21,6600.0,60.6911,60.7543,60.6911,60.7091,6600.0
2016-09-13 12:10:00,67.21,67.35,67.18,67.35,8041.0,60.7091,60.8356,60.682,60.8356,8041.0
2016-09-13 12:15:00,67.32,67.32,67.2,67.25,10108.0,60.8085,60.8085,60.7001,60.7453,10108.0
2016-09-13 12:20:00,67.23,67.26,67.15,67.2,11817.0,60.7272,60.7543,60.6549,60.7001,11817.0
2016-09-13 12:25:00,67.2,67.22,67.12,67.16,24494.0,60.7001,60.7182,60.6278,60.664,24494.0
2016-09-13 12:30:00,67.16,67.25,67.15,67.2,10623.0,60.664,60.7453,60.6549,60.7001,10623.0
2016-09-13 12:35:00,67.18,67.3,67.16,67.3,8525.0,60.682,60.7904,60.664,60.7904,8525.0
2016-09-13 12:40:00,67.28,67.29,67.21,67.26,4670.0,60.7724,60.7814,60.7091,60.7543,4670.0
2016-09-13 12:45:00,67.28,67.29,67.21,67.25,5600.0,60.7724,60.7814,60.7091,60.7453,5600.0
2016-09-13 12:50:00,67.23,67.23,67.08,67.13,11874.0,60.7272,60.7272,60.5917,60.6369,11874.0
2016-09-13 12:55:00,67.12,67.14,67.05,67.11,7047.0,60.6278,60.6459,60.5646,60.6188,7047.0
2016-09-13 13:00:00,67.13,67.14,67.01,67.05,7190.0,60.6369,60.6459,60.5285,60.5646,7190.0
2016-09-13 13:05:00,67.06,67.14,67.06,67.11,7120.0,60.5736,60.6459,60.5736,60.6188,7120.0
2016-09-13 13:10:00,67.13,67.17,67.05,67.17,6000.0,60.6369,60.673,60.5646,60.673,6000.0
2016-09-13 13:15:00,67.15,67.4,67.14,67.4,11981.0,60.6549,60.8808,60.6459,60.8808,11981.0
2016-09-13 13:20:00,67.4,67.58,67.4,67.5,18264.0,60.8808,61.0433,60.8808,60.9711,18264.0
2016-09-13 13:25:00,67.47,67.69,67.45,67.69,13712.0,60.944,61.1427,60.9259,61.1427,13712.0
2016-09-13 13:30:00,67.7,67.84,67.58,67.6,20931.0,61.1517,61.2782,61.0433,61.0614,20931.0
2016-09-13 13:35:00,67.58,67.76,67.54,67.71,41052.0,61.0433,61.2059,61.0072,61.1608,41052.0
2016-09-13 13:40:00,67.76,67.82,67.57,67.59,10489.0,61.2059,61.2601,61.0343,61.0524,10489.0
2016-09-13 13:45:00,67.6,67.64,67.58,67.6,5659.0,61.0614,61.0975,61.0433,61.0614,5659.0
2016-09-13 13:50:00,67.62,67.66,67.36,67.37,12316.0,61.0795,61.1156,60.8446,60.8537,12316.0
2016-09-13 13:55:00,67.36,67.55,67.34,67.51,14524.0,60.8446,61.0162,60.8266,60.9801,14524.0
2016-09-13 14:00:00,67.47,67.48,67.37,67.44,6400.0,60.944,60.953,60.8537,60.9169,6400.0
2016-09-13 14:05:00,67.45,67.47,67.35,67.41,6100.0,60.9259,60.944,60.8356,60.8898,6100.0
2016-09-13 14:10:00,67.4,67.41,67.25,67.29,7401.0,60.8808,60.8898,60.7453,60.7814,7401.0
2016-09-13 14:15:00,67.29,67.29,67.16,67.27,9844.0,60.7814,60.7814,60.664,60.7633,9844.0
2016-09-13 14:20:00,67.26,67.28,67.17,67.27,15366.0,60.7543,60.7724,60.673,60.7633,15366.0
2016-09-13 14:25:00,67.24,67.4,67.22,67.28,17295.0,60.7362,60.8808,60.7182,60.7724,17295.0
2016-09-13 14:30:00,67.23,67.33,67.19,67.26,7256.0,60.7272,60.8175,60.6911,60.7543,7256.0
2016-09-13 14:35:00,67.27,67.31,67.24,67.31,6600.0,60.7633,60.7995,60.7362,60.7995,6600.0
2016-09-13 14:40:00,67.32,67.4,67.3,67.38,8190.0,60.8085,60.8808,60.7904,60.8627,8190.0
2016-09-13 14:45:00,67.38,67.42,67.32,67.38,8367.0,60.8627,60.8988,60.8085,60.8627,8367.0
2016-09-13 14:50:00,67.37,67.43,67.35,67.37,5690.0,60.8537,60.9079,60.8356,60.8537,5690.0
2016-09-13 14:55:00,67.36,67.36,67.27,67.27,10551.0,60.8446,60.8446,60.7633,60.7633,10551.0
2016-09-13 15:00:00,67.28,67.29,67.14,67.21,11536.0,60.7724,60.7814,60.6459,60.7091,11536.0
2016-09-13 15:05:00,67.22,67.29,67.19,67.29,6559.0,60.7182,60.7814,60.6911,60.7814,6559.0
2016-09-13 15:10:00,67.29,67.29,67.17,67.21,12654.0,60.7814,60.7814,60.673,60.7091,12654.0
2016-09-13 15:15:00,67.23,67.47,67.23,67.43,13310.0,60.7272,60.944,60.7272,60.9079,13310.0
2016-09-13 15:20:00,67.45,67.52,67.44,67.45,15665.0,60.9259,60.9891,60.9169,60.9259,15665.0
2016-09-13 15:25:00,67.45,67.6,67.42,67.56,13418.0,60.9259,61.0614,60.8988,61.0253,13418.0
2016-09-13 15:30:00,67.58,67.69,67.55,67.59,22860.0,61.0433,61.1427,61.0162,61.0524,22860.0
2016-09-13 15:35:00,67.6,67.67,67.59,67.67,27966.0,61.0614,61.1246,61.0524,61.1246,27966.0
2016-09-13 15:40:00,67.67,67.67,67.41,67.49,42144.0,61.1246,61.1246,60.8898,60.962,42144.0
2016-09-13 15:45:00,67.47,67.62,67.41,67.58,40320.0,60.944,61.0795,60.8898,61.0433,40320.0
2016-09-13 15:50:00,67.6,67.8,67.59,67.79,57259.0,61.0614,61.2421,61.0524,61.233,57259.0
2016-09-13 15:55:00,67.78,67.79,67.59,67.59,188253.0,61.224,61.233,61.0524,61.0524,188253.0
2016-09-14 09:30:00,67.86,67.99,67.52,67.75,25767.0,61.2963,61.4137,60.9891,61.1969,25767.0
2016-09-14 09:35:00,67.8,68.08,67.8,67.96,10846.0,61.2421,61.495,61.2421,61.3866,10846.0
2016-09-14 09:40:00,67.92,67.92,67.5,67.5,7200.0,61.3505,61.3505,60.9711,60.9711,7200.0
2016-09-14 09:45:00,67.41,67.49,67.18,67.26,13820.0,60.8898,60.962,60.682,60.7543,13820.0
2016-09-14 09:50:00,67.25,67.25,67.01,67.09,12143.0,60.7453,60.7453,60.5285,60.6007,12143.0
2016-09-14 09:55:00,67.1,67.33,66.97,67.16,12597.0,60.6098,60.8175,60.4923,60.664,12597.0
2016-09-14 10:00:00,67.16,67.22,66.97,67.01,16941.0,60.664,60.7182,60.4923,60.5285,16941.0
2016-09-14 10:05:00,67.02,67.51,67.02,67.46,38191.0,60.5375,60.9801,60.5375,60.9349,38191.0
2016-09-14 10:10:00,67.43,67.63,67.42,67.55,21431.0,60.9079,61.0885,60.8988,61.0162,21431.0
2016-09-14 10:15:00,67.55,67.82,67.53,67.79,14275.0,61.0162,61.2601,60.9982,61.233,14275.0
2016-09-14 10:20:00,67.78,68.19,67.76,68.14,23065.0,61.224,61.5943,61.2059,61.5492,23065.0
2016-09-14 10:25:00,68.18,68.23,67.86,67.98,17588.0,61.5853,61.6305,61.2963,61.4047,17588.0
2016-09-14 10:30:00,68.02,68.24,68.02,68.14,14102.0,61.4408,61.6395,61.4408,61.5492,14102.0
2016-09-14 10:35:00,68.15,68.18,67.86,67.87,12601.0,61.5582,61.5853,61.2963,61.3053,12601.0
2016-09-14 10:40:00,67.84,67.85,67.77,67.77,7799.0,61.2782,61.2872,61.215,61.215,7799.0
2016-09-14 10:45:00,67.79,67.85,67.72,67.8,12514.0,61.233,61.2872,61.1698,61.2421,12514.0
2016-09-14 10:50:00,67.8,67.93,67.77,67.81,15038.0,61.2421,61.3595,61.215,61.2511,15038.0
2016-09-14 10:55:00,67.84,67.9,67.77,67.89,8293.0,61.2782,61.3324,61.215,61.3234,8293.0
2016-09-14 11:00:00,67.91,68.04,67.91,68.04,25821.0,61.3414,61.4588,61.3414,61.4588,25821.0
2016-09-14 11:05:00,68.05,68.13,67.95,67.95,26719.0,61.4679,61.5401,61.3776,61.3776,26719.0
2016-09-14 11:10:00,67.95,68.0,67.73,67.93,15402.0,61.3776,61.4227,61.1788,61.3595,15402.0
2016-09-14 11:15:00,67.97,68.14,67.97,68.12,5420.0,61.3956,61.5492,61.3956,61.5311,5420.0
2016-09-14 11:20:00,68.13,68.3,68.11,68.22,24294.0,61.5401,61.6937,61.5221,61.6214,24294.0
2016-09-14 11:25:00,68.23,68.25,68.2,68.22,11011.0,61.6305,61.6485,61.6034,61.6214,11011.0
2016-09-14 11:30:00,68.2,68.2,67.97,67.97,55540.0,61.6034,61.6034,61.3956,61.3956,55540.0
2016-09-14 11:35:00,67.99,68.28,67.92,68.23,20274.0,61.4137,61.6756,61.3505,61.6305,20274.0
2016-09-14 11:40:00,68.27,68.31,68.17,68.17,11777.0,61.6666,61.7027,61.5763,61.5763,11777.0
2016-09-14 11:45:00,68.2,68.28,68.16,68.18,9374.0,61.6034,61.6756,61.5672,61.5853,9374.0
2016-09-14 11:50:00,68.2,68.33,68.17,68.21,11304.0,61.6034,61.7208,61.5763,61.6124,11304.0
2016-09-14 11:55:00,68.2,68.29,68.18,68.22,5952.0,61.6034,61.6847,61.5853,61.6214,5952.0
2016-09-14 12:00:00,68.26,68.26,68.16,68.19,10857.0,61.6576,61.6576,61.5672,61.5943,10857.0
2016-09-14 12:05:00,68.22,68.22,68.12,68.19,4451.0,61.6214,61.6214,61.5311,61.5943,4451.0
2016-09-14 12:10:00,68.19,68.22,68.14,68.2,4514.0,61.5943,61.6214,61.5492,61.6034,4514.0
2016-09-14 12:15:00,68.22,68.23,68.18,68.2,4103.0,61.6214,61.6305,61.5853,61.6034,4103.0
2016-09-14 12:20:00,68.23,68.25,68.12,68.12,6809.0,61.6305,61.6485,61.5311,61.5311,6809.0
2016-09-14 12:25:00,68.13,68.21,68.13,68.18,4303.0,61.5401,61.6124,61.5401,61.5853,4303.0
2016-09-14 12:30:00,68.15,68.15,68.09,68.09,13649.0,61.5582,61.5582,61.504,61.504,13649.0
2016-09-14 12:35:00,68.09,68.1,67.99,67.99,35172.0,61.504,61.513,61.4137,61.4137,35172.0
2016-09-14 12:40:00,67.97,67.97,67.87,67.92,10165.0,61.3956,61.3956,61.3053,61.3505,10165.0
2016-09-14 12:45:00,67.91,67.94,67.77,67.89,14693.0,61.3414,61.3685,61.215,61.3234,14693.0
2016-09-14 12:50:00,67.9,68.0,67.9,68.0,6565.0,61.3324,61.4227,61.3324,61.4227,6565.0
2016-09-14 12:55:00,67.97,68.02,67.95,68.0,4300.0,61.3956,61.4408,61.3776,61.4227,4300.0
2016-09-14 13:00:00,67.99,68.01,67.97,67.97,4994.0,61.4137,61.4318,61.3956,61.3956,4994.0
2016-09-14 13:05:00,67.99,68.1,67.98,68.1,12058.0,61.4137,61.513,61.4047,61.513,12058.0
2016-09-14 13:10:00,68.09,68.09,67.98,67.98,8000.0,61.504,61.504,61.4047,61.4047,8000.0
2016-09-14 13:15:00,67.96,68.08,67.96,68.07,5210.0,61.3866,61.495,61.3866,61.4859,5210.0
2016-09-14 13:20:00,68.05,68.08,68.03,68.07,2394.0,61.4679,61.495,61.4498,61.4859,2394.0
2016-09-14 13:25:00,68.09,68.09,68.0,68.0,4068.0,61.504,61.504,61.4227,61.4227,4068.0
2016-09-14 13:30:00,67.99,68.03,67.99,68.0,3572.0,61.4137,61.4498,61.4137,61.4227,3572.0
2016-09-14 13:35:00,68.01,68.04,67.92,68.03,14941.0,61.4318,61.4588,61.3505,61.4498,14941.0
2016-09-14 13:40:00,68.01,68.01,67.96,67.97,2242.0,61.4318,61.4318,61.3866,61.3956,2242.0
2016-09-14 13:45:00,67.97,67.97,67.76,67.76,19155.0,61.3956,61.3956,61.2059,61.2059,19155.0
2016-09-14 13:50:00,67.78,67.83,67.72,67.8,6228.0,61.224,61.2692,61.1698,61.2421,6228.0
2016-09-14 13:55:00,67.8,67.8,67.74,67.75,9690.0,61.2421,61.2421,61.1879,61.1969,9690.0
2016-09-14 14:00:00,67.76,67.83,67.66,67.72,19630.0,61.2059,61.2692,61.1156,61.1698,19630.0
2016-09-14 14:05:00,67.72,67.83,67.71,67.74,11301.0,61.1698,61.2692,61.1608,61.1879,11301.0
2016-09-14 14:10:00,67.76,67.76,67.64,67.66,7966.0,61.2059,61.2059,61.0975,61.1156,7966.0
2016-09-14 14:15:00,67.67,67.77,67.65,67.72,15835.0,61.1246,61.215,61.1066,61.1698,15835.0
2016-09-14 14:20:00,67.71,67.81,67.6,67.8,19637.0,61.1608,61.2511,61.0614,61.2421,19637.0
2016-09-14 14:25:00,67.79,67.79,67.64,67.73,10103.0,61.233,61.233,61.0975,61.1788,10103.0
2016-09-14 14:30:00,67.72,67.72,67.63,67.64,8742.0,61.1698,61.1698,61.0885,61.0975,8742.0
2016-09-14 14:35:00,67.64,67.67,67.58,67.61,15839.0,61.0975,61.1246,61.0433,61.0704,15839.0
2016-09-14 14:40:00,67.62,67.76,67.6,67.75,8820.0,61.0795,61.2059,61.0614,61.1969,8820.0
2016-09-14 14:45:00,67.74,67.77,67.63,67.63,6299.0,61.1879,61.215,61.0885,61.0885,6299.0
2016-09-14 14:50:00,67.63,67.77,67.63,67.71,5929.0,61.0885,61.215,61.0885,61.1608,5929.0
2016-09-14 14:55:00,67.68,67.81,67.68,67.78,8697.0,61.1337,61.2511,61.1337,61.224,8697.0
2016-09-14 15:00:00,67.76,67.8,67.66,67.73,11991.0,61.2059,61.2421,61.1156,61.1788,11991.0
2016-09-14 15:05:00,67.74,67.74,67.65,67.7,7665.0,61.1879,61.1879,61.1066,61.1517,7665.0
2016-09-14 15:10:00,67.7,67.7,67.6,67.65,5724.0,61.1517,61.1517,61.0614,61.1066,5724.0
2016-09-14 15:15:00,67.63,67.64,67.54,67.55,18487.0,61.0885,61.0975,61.0072,61.0162,18487.0
2016-09-14 15:20:00,67.58,67.62,67.51,67.53,10731.0,61.0433,61.0795,60.9801,60.9982,10731.0
2016-09-14 15:25:00,67.54,67.55,67.44,67.45,11797.0,61.0072,61.0162,60.9169,60.9259,11797.0
2016-09-14 15:30:00,67.45,67.55,67.45,67.55,19138.0,60.9259,61.0162,60.9259,61.0162,19138.0
2016-09-14 15:35:00,67.55,67.59,67.49,67.56,25897.0,61.0162,61.0524,60.962,61.0253,25897.0
2016-09-14 15:40:00,67.54,67.67,67.54,67.63,48732.0,61.0072,61.1246,61.0072,61.0885,48732.0
2016-09-14 15:45:00,67.64,67.73,67.61,67.72,31027.0,61.0975,61.1788,61.0704,61.1698,31027.0
2016-09-14 15:50:00,67.72,67.78,67.63,67.76,30595.0,61.1698,61.224,61.0885,61.2059,30595.0
2016-09-14 15:55:00,67.77,67.77,67.62,67.69,72976.0,61.215,61.215,61.0795,61.1427,72976.0
2016-09-15 09:30:00,67.66,67.91,67.24,67.9,16244.0,61.1156,61.3414,60.7362,61.3324,16244.0
2016-09-15 09:35:00,67.93,67.94,67.4,67.51,18364.0,61.3595,61.3685,60.8808,60.9801,18364.0
2016-09-15 09:40:00,67.47,67.78,67.43,67.65,24533.0,60.944,61.224,60.9079,61.1066,24533.0
2016-09-15 09:45:00,67.68,67.68,67.36,67.56,27463.0,61.1337,61.1337,60.8446,61.0253,27463.0
2016-09-15 09:50:00,67.52,67.63,67.45,67.49,18098.0,60.9891,61.0885,60.9259,60.962,18098.0
2016-09-15 09:55:00,67.47,67.58,67.39,67.39,14626.0,60.944,61.0433,60.8717,60.8717,14626.0
2016-09-15 10:00:00,67.44,67.45,67.22,67.27,24958.0,60.9169,60.9259,60.7182,60.7633,24958.0
2016-09-15 10:05:00,67.29,67.54,67.26,67.32,28575.0,60.7814,61.0072,60.7543,60.8085,28575.0
2016-09-15 10:10:00,67.32,67.48,67.3,67.35,27849.0,60.8085,60.953,60.7904,60.8356,27849.0
2016-09-15 10:15:00,67.36,67.52,67.36,67.47,22308.0,60.8446,60.9891,60.8446,60.944,22308.0
2016-09-15 10:20:00,67.5,67.51,67.39,67.43,13084.0,60.9711,60.9801,60.8717,60.9079,13084.0
2016-09-15 10:25:00,67.44,67.67,67.44,67.55,16338.0,60.9169,61.1246,60.9169,61.0162,16338.0
2016-09-15 10:30:00,67.56,67.67,67.56,67.57,19448.0,61.0253,61.1246,61.0253,61.0343,19448.0
2016-09-15 10:35:00,67.53,67.65,67.53,67.63,12527.0,60.9982,61.1066,60.9982,61.0885,12527.0
2016-09-15 10:40:00,67.62,67.64,67.38,67.45,7921.0,61.0795,61.0975,60.8627,60.9259,7921.0
2016-09-15 10:45:00,67.5,67.65,67.5,67.64,7865.0,60.9711,61.1066,60.9711,61.0975,7865.0
2016-09-15 10:50:00,67.64,67.84,67.64,67.76,15341.0,61.0975,61.2782,61.0975,61.2059,15341.0
2016-09-15 10:55:00,67.77,67.79,67.69,67.74,15088.0,61.215,61.233,61.1427,61.1879,15088.0
2016-09-15 11:00:00,67.73,67.76,67.71,67.71,9079.0,61.1788,61.2059,61.1608,61.1608,9079.0
2016-09-15 11:05:00,67.72,67.8,67.72,67.76,11727.0,61.1698,61.2421,61.1698,61.2059,11727.0
2016-09-15 11:10:00,67.76,67.78,67.74,67.75,8370.0,61.2059,61.224,61.1879,61.1969,8370.0
2016-09-15 11:15:00,67.75,67.84,67.74,67.78,12235.0,61.1969,61.2782,61.1879,61.224,12235.0
2016-09-15 11:20:00,67.79,67.9,67.74,67.85,78539.0,61.233,61.3324,61.1879,61.2872,78539.0
2016-09-15 11:25:00,67.82,67.89,67.81,67.85,15352.0,61.2601,61.3234,61.2511,61.2872,15352.0
2016-09-15 11:30:00,67.86,67.92,67.8,67.85,22563.0,61.2963,61.3505,61.2421,61.2872,22563.0
2016-09-15 11:35:00,67.84,67.86,67.67,67.69,9339.0,61.2782,61.2963,61.1246,61.1427,9339.0
2016-09-15 11:40:00,67.7,67.73,67.62,67.62,4385.0,61.1517,61.1788,61.0795,61.0795,4385.0
2016-09-15 11:45:00,67.6,67.64,67.56,67.59,14397.0,61.0614,61.0975,61.0253,61.0524,14397.0
2016-09-15 11:50:00,67.6,67.66,67.59,67.66,5419.0,61.0614,61.1156,61.0524,61.1156,5419.0
2016-09-15 11:55:00,67.64,67.64,67.58,67.59,5160.0,61.0975,61.0975,61.0433,61.0524,5160.0
2016-09-15 12:00:00,67.59,67.6,67.56,67.56,5600.0,61.0524,61.0614,61.0253,61.0253,5600.0
2016-09-15 12:05:00,67.56,67.68,67.56,67.63,11489.0,61.0253,61.1337,61.0253,61.0885,11489.0
2016-09-15 12:10:00,67.64,67.71,67.61,67.68,6465.0,61.0975,61.1608,61.0704,61.1337,6465.0
2016-09-15 12:15:00,67.67,67.77,67.65,67.71,8950.0,61.1246,61.215,61.1066,61.1608,8950.0
2016-09-15 12:20:00,67.72,67.78,67.65,67.66,37454.0,61.1698,61.224,61.1066,61.1156,37454.0
2016-09-15 12:25:00,67.66,67.7,67.51,67.51,9968.0,61.1156,61.1517,60.9801,60.9801,9968.0
2016-09-15 12:30:00,67.52,67.57,67.51,67.54,14100.0,60.9891,61.0343,60.9801,61.0072,14100.0
2016-09-15 12:35:00,67.55,67.56,67.47,67.54,6300.0,61.0162,61.0253,60.944,61.0072,6300.0
2016-09-15 12:40:00,67.54,67.6,67.54,67.6,9600.0,61.0072,61.0614,61.0072,61.0614,9600.0
2016-09-15 12:45:00,67.6,67.6,67.52,67.52,5132.0,61.0614,61.0614,60.9891,60.9891,5132.0
2016-09-15 12:50:00,67.52,67.52,67.4,67.43,10033.0,60.9891,60.9891,60.8808,60.9079,10033.0
2016-09-15 12:55:00,67.42,67.48,67.4,67.44,12963.0,60.8988,60.953,60.8808,60.9169,12963.0
2016-09-15 13:00:00,67.45,67.63,67.44,67.58,11707.0,60.9259,61.0885,60.9169,61.0433,11707.0
2016-09-15 13:05:00,67.6,67.66,67.57,67.66,5996.0,61.0614,61.1156,61.0343,61.1156,5996.0
2016-09-15 13:10:00,67.64,67.66,67.6,67.65,4540.0,61.0975,61.1156,61.0614,61.1066,4540.0
2016-09-15 13:15:00,67.68,67.82,67.67,67.82,5180.0,61.1337,61.2601,61.1246,61.2601,5180.0
2016-09-15 13:20:00,67.77,67.79,67.69,67.77,4655.0,61.215,61.233,61.1427,61.215,4655.0
2016-09-15 13:25:00,67.76,67.78,67.6,67.68,6702.0,61.2059,61.224,61.0614,61.1337,6702.0
2016-09-15 13:30:00,67.69,67.76,67.66,67.76,7433.0,61.1427,61.2059,61.1156,61.2059,7433.0
2016-09-15 13:35:00,67.77,67.77,67.73,67.73,5657.0,61.215,61.215,61.1788,61.1788,5657.0
2016-09-15 13:40:00,67.75,67.81,67.73,67.77,21917.0,61.1969,61.2511,61.1788,61.215,21917.0
2016-09-15 13:45:00,67.79,67.84,67.76,67.76,14085.0,61.233,61.2782,61.2059,61.2059,14085.0
2016-09-15 13:50:00,67.76,67.77,67.66,67.75,21177.0,61.2059,61.215,61.1156,61.1969,21177.0
2016-09-15 13:55:00,67.75,67.77,67.67,67.7,19581.0,61.1969,61.215,61.1246,61.1517,19581.0
2016-09-15 14:00:00,67.72,67.72,67.57,67.61,30736.0,61.1698,61.1698,61.0343,61.0704,30736.0
2016-09-15 14:05:00,67.61,67.67,67.58,67.59,22138.0,61.0704,61.1246,61.0433,61.0524,22138.0
2016-09-15 14:10:00,67.58,67.59,67.48,67.54,31327.0,61.0433,61.0524,60.953,61.0072,31327.0
2016-09-15 14:15:00,67.56,67.63,67.55,67.62,28979.0,61.0253,61.0885,61.0162,61.0795,28979.0
2016-09-15 14:20:00,67.62,67.63,67.55,67.6,17311.0,61.0795,61.0885,61.0162,61.0614,17311.0
2016-09-15 14:25:00,67.61,67.62,67.51,67.52,19113.0,61.0704,61.0795,60.9801,60.9891,19113.0
2016-09-15 14:30:00,67.51,67.61,67.5,67.5,19871.0,60.9801,61.0704,60.9711,60.9711,19871.0
2016-09-15 14:35:00,67.51,67.51,67.45,67.47,15667.0,60.9801,60.9801,60.9259,60.944,15667.0
2016-09-15 14:40:00,67.48,67.55,67.46,67.51,18396.0,60.953,61.0162,60.9349,60.9801,18396.0
2016-09-15 14:45:00,67.5,67.51,67.4,67.42,8631.0,60.9711,60.9801,60.8808,60.8988,8631.0
2016-09-15 14:50:00,67.41,67.43,67.37,67.41,10511.0,60.8898,60.9079,60.8537,60.8898,10511.0
2016-09-15 14:55:00,67.42,67.51,67.42,67.5,9119.0,60.8988,60.9801,60.8988,60.9711,9119.0
2016-09-15 15:00:00,67.51,67.53,67.42,67.45,26063.0,60.9801,60.9982,60.8988,60.9259,26063.0
2016-09-15 15:05:00,67.46,67.5,67.4,67.4,13658.0,60.9349,60.9711,60.8808,60.8808,13658.0
2016-09-15 15:10:00,67.4,67.4,67.34,67.37,20489.0,60.8808,60.8808,60.8266,60.8537,20489.0
2016-09-15 15:15:00,67.36,67.37,67.23,67.23,22634.0,60.8446,60.8537,60.7272,60.7272,22634.0
2016-09-15 15:20:00,67.23,67.26,67.21,67.23,24482.0,60.7272,60.7543,60.7091,60.7272,24482.0
2016-09-15 15:25:00,67.22,67.25,67.15,67.23,62684.0,60.7182,60.7453,60.6549,60.7272,62684.0
2016-09-15 15:30:00,67.24,67.41,67.24,67.38,42098.0,60.7362,60.8898,60.7362,60.8627,42098.0
2016-09-15 15:35:00,67.39,67.49,67.36,67.49,34806.0,60.8717,60.962,60.8446,60.962,34806.0
2016-09-15 15:40:00,67.5,67.52,67.44,67.47,45386.0,60.9711,60.9891,60.9169,60.944,45386.0
2016-09-15 15:45:00,67.48,67.51,67.43,67.44,36293.0,60.953,60.9801,60.9079,60.9169,36293.0
2016-09-15 15:50:00,67.43,67.43,67.34,67.35,62541.0,60.9079,60.9079,60.8266,60.8356,62541.0
2016-09-15 15:55:00,67.35,67.37,67.32,67.34,102777.0,60.8356,60.8537,60.8085,60.8266,102777.0
2016-09-16 09:30:00,66.95,67.14,66.81,66.94,151701.0,60.4743,60.6459,60.3478,60.4652,151701.0
2016-09-16 09:35:00,66.92,66.99,66.82,66.83,21632.0,60.4472,60.5104,60.3569,60.3659,21632.0
2016-09-16 09:40:00,66.9,66.93,66.83,66.87,17822.0,60.4291,60.4562,60.3659,60.402,17822.0
2016-09-16 09:45:00,66.92,67.21,66.86,67.2,22268.0,60.4472,60.7091,60.393,60.7001,22268.0
2016-09-16 09:50:00,67.17,67.21,67.12,67.12,14913.0,60.673,60.7091,60.6278,60.6278,14913.0
2016-09-16 09:55:00,67.11,67.11,66.88,66.88,32820.0,60.6188,60.6188,60.4111,60.4111,32820.0
2016-09-16 10:00:00,66.92,66.99,66.75,66.88,11250.0,60.4472,60.5104,60.2936,60.4111,11250.0
2016-09-16 10:05:00,66.88,66.89,66.62,66.69,17723.0,60.4111,60.4201,60.1762,60.2394,17723.0
2016-09-16 10:10:00,66.77,66.84,66.73,66.76,23437.0,60.3117,60.3749,60.2756,60.3027,23437.0
2016-09-16 10:15:00,66.78,66.8,66.7,66.78,11200.0,60.3207,60.3388,60.2485,60.3207,11200.0
2016-09-16 10:20:00,66.79,66.8,66.73,66.75,22989.0,60.3298,60.3388,60.2756,60.2936,22989.0
2016-09-16 10:25:00,66.77,66.78,66.65,66.7,34373.0,60.3117,60.3207,60.2033,60.2485,34373.0
2016-09-16 10:30:00,66.69,66.73,66.65,66.66,5309.0,60.2394,60.2756,60.2033,60.2123,5309.0
2016-09-16 10:35:00,66.65,66.71,66.61,66.69,7998.0,60.2033,60.2575,60.1672,60.2394,7998.0
2016-09-16 10:40:00,66.7,66.81,66.69,66.79,6148.0,60.2485,60.3478,60.2394,60.3298,6148.0
2016-09-16 10:45:00,66.83,66.83,66.64,66.66,11552.0,60.3659,60.3659,60.1943,60.2123,11552.0
2016-09-16 10:50:00,66.69,66.71,66.55,66.56,14789.0,60.2394,60.2575,60.113,60.122,14789.0
2016-09-16 10:55:00,66.55,66.58,66.43,66.44,17740.0,60.113,60.1401,60.0046,60.0136,17740.0
2016-09-16 11:00:00,66.45,66.53,66.44,66.44,10758.0,60.0226,60.0949,60.0136,60.0136,10758.0
2016-09-16 11:05:00,66.46,66.47,66.34,66.34,11048.0,60.0317,60.0407,59.9233,59.9233,11048.0
2016-09-16 11:10:00,66.32,66.34,66.22,66.25,31708.0,59.9052,59.9233,59.8149,59.842,31708.0
2016-09-16 11:15:00,66.24,66.27,66.19,66.19,19564.0,59.833,59.8601,59.7878,59.7878,19564.0
2016-09-16 11:20:00,66.22,66.28,66.2,66.26,20959.0,59.8149,59.8691,59.7968,59.851,20959.0
2016-09-16 11:25:00,66.25,66.25,66.18,66.21,17282.0,59.842,59.842,59.7788,59.8059,17282.0
2016-09-16 11:30:00,66.2,66.23,66.12,66.18,10344.0,59.7968,59.8239,59.7246,59.7788,10344.0
2016-09-16 11:35:00,66.2,66.26,66.16,66.18,9251.0,59.7968,59.851,59.7607,59.7788,9251.0
2016-09-16 11:40:00,66.2,66.32,66.2,66.29,14874.0,59.7968,59.9052,59.7968,59.8781,14874.0
2016-09-16 11:45:00,66.3,66.41,66.28,66.4,8354.0,59.8872,59.9865,59.8691,59.9775,8354.0
2016-09-16 11:50:00,66.39,66.47,66.32,66.44,6238.0,59.9684,60.0407,59.9052,60.0136,6238.0
2016-09-16 11:55:00,66.45,66.52,66.42,66.52,12679.0,60.0226,60.0859,59.9955,60.0859,12679.0
2016-09-16 12:00:00,66.49,66.51,66.42,66.42,9318.0,60.0588,60.0768,59.9955,59.9955,9318.0
2016-09-16 12:05:00,66.41,66.48,66.41,66.45,3335.0,59.9865,60.0497,59.9865,60.0226,3335.0
2016-09-16 12:10:00,66.45,66.49,66.44,66.46,10556.0,60.0226,60.0588,60.0136,60.0317,10556.0
2016-09-16 12:15:00,66.46,66.47,66.4,66.42,7306.0,60.0317,60.0407,59.9775,59.9955,7306.0
2016-09-16 12:20:00,66.4,66.44,66.4,66.41,2414.0,59.9775,60.0136,59.9775,59.9865,2414.0
2016-09-16 12:25:00,66.43,66.43,66.3,66.32,5252.0,60.0046,60.0046,59.8872,59.9052,5252.0
2016-09-16 12:30:00,66.34,66.38,66.33,66.34,2451.0,59.9233,59.9594,59.9142,59.9233,2451.0
2016-09-16 12:35:00,66.35,66.37,66.32,66.36,4461.0,59.9323,59.9504,59.9052,59.9413,4461.0
2016-09-16 12:40:00,66.34,66.34,66.27,66.31,4474.0,59.9233,59.9233,59.8601,59.8962,4474.0
2016-09-16 12:45:00,66.32,66.34,66.25,66.31,9040.0,59.9052,59.9233,59.842,59.8962,9040.0
2016-09-16 12:50:00,66.29,66.36,66.25,66.35,8160.0,59.8781,59.9413,59.842,59.9323,8160.0
2016-09-16 12:55:00,66.34,66.34,66.26,66.28,7033.0,59.9233,59.9233,59.851,59.8691,7033.0
2016-09-16 13:00:00,66.25,66.36,66.25,66.35,7059.0,59.842,59.9413,59.842,59.9323,7059.0
2016-09-16 13:05:00,66.35,66.35,66.2,66.2,5334.0,59.9323,59.9323,59.7968,59.7968,5334.0
2016-09-16 13:10:00,66.2,66.25,66.15,66.15,11613.0,59.7968,59.842,59.7517,59.7517,11613.0
2016-09-16 13:15:00,66.15,66.23,66.14,66.17,8300.0,59.7517,59.8239,59.7426,59.7697,8300.0
2016-09-16 13:20:00,66.16,66.22,66.15,66.19,5438.0,59.7607,59.8149,59.7517,59.7878,5438.0
2016-09-16 13:25:00,66.19,66.27,66.19,66.23,7600.0,59.7878,59.8601,59.7878,59.8239,7600.0
2016-09-16 13:30:00,66.26,66.28,66.2,66.2,6210.0,59.851,59.8691,59.7968,59.7968,6210.0
2016-09-16 13:35:00,66.19,66.22,66.15,66.2,8165.0,59.7878,59.8149,59.7517,59.7968,8165.0
2016-09-16 13:40:00,66.2,66.2,66.13,66.15,16197.0,59.7968,59.7968,59.7336,59.7517,16197.0
2016-09-16 13:45:00,66.14,66.15,66.03,66.05,30506.0,59.7426,59.7517,59.6433,59.6613,30506.0
2016-09-16 13:50:00,66.04,66.14,66.03,66.14,9256.0,59.6523,59.7426,59.6433,59.7426,9256.0
2016-09-16 13:55:00,66.14,66.28,66.14,66.28,17409.0,59.7426,59.8691,59.7426,59.8691,17409.0
2016-09-16 14:00:00,66.25,66.25,66.12,66.15,6175.0,59.842,59.842,59.7246,59.7517,6175.0
2016-09-16 14:05:00,66.13,66.32,66.13,66.27,25024.0,59.7336,59.9052,59.7336,59.8601,25024.0
2016-09-16 14:10:00,66.27,66.28,66.2,66.24,12511.0,59.8601,59.8691,59.7968,59.833,12511.0
2016-09-16 14:15:00,66.26,66.3,66.24,66.26,6476.0,59.851,59.8872,59.833,59.851,6476.0
2016-09-16 14:20:00,66.27,66.29,66.23,66.28,5497.0,59.8601,59.8781,59.8239,59.8691,5497.0
2016-09-16 14:25:00,66.26,66.35,66.25,66.35,7191.0,59.851,59.9323,59.842,59.9323,7191.0
2016-09-16 14:30:00,66.35,66.4,66.31,66.33,11312.0,59.9323,59.9775,59.8962,59.9142,11312.0
2016-09-16 14:35:00,66.32,66.34,66.31,66.34,7409.0,59.9052,59.9233,59.8962,59.9233,7409.0
2016-09-16 14:40:00,66.35,66.46,66.34,66.45,11348.0,59.9323,60.0317,59.9233,60.0226,11348.0
2016-09-16 14:45:00,66.44,66.45,66.4,66.41,10114.0,60.0136,60.0226,59.9775,59.9865,10114.0
2016-09-16 14:50:00,66.42,66.47,66.4,66.43,9075.0,59.9955,60.0407,59.9775,60.0046,9075.0
2016-09-16 14:55:00,66.43,66.43,66.35,66.36,7133.0,60.0046,60.0046,59.9323,59.9413,7133.0
2016-09-16 15:00:00,66.36,66.46,66.36,66.43,7886.0,59.9413,60.0317,59.9413,60.0046,7886.0
2016-09-16 15:05:00,66.43,66.47,66.37,66.44,7498.0,60.0046,60.0407,59.9504,60.0136,7498.0
2016-09-16 15:10:00,66.43,66.43,66.35,66.39,7953.0,60.0046,60.0046,59.9323,59.9684,7953.0
2016-09-16 15:15:00,66.4,66.46,66.39,66.45,18732.0,59.9775,60.0317,59.9684,60.0226,18732.0
2016-09-16 15:20:00,66.46,66.51,66.44,66.46,16977.0,60.0317,60.0768,60.0136,60.0317,16977.0
2016-09-16 15:25:00,66.47,66.53,66.46,66.49,15431.0,60.0407,60.0949,60.0317,60.0588,15431.0
2016-09-16 15:30:00,66.5,66.66,66.48,66.59,32902.0,60.0678,60.2123,60.0497,60.1491,32902.0
2016-09-16 15:35:00,66.58,66.62,66.56,66.57,36451.0,60.1401,60.1762,60.122,60.131,36451.0
2016-09-16 15:40:00,66.58,66.6,66.53,66.56,18404.0,60.1401,60.1581,60.0949,60.122,18404.0
2016-09-16 15:45:00,66.56,66.59,66.46,66.48,54547.0,60.122,60.1491,60.0317,60.0497,54547.0
2016-09-16 15:50:00,66.49,66.49,66.39,66.4,106180.0,60.0588,60.0588,59.9684,59.9775,106180.0
2016-09-16 15:55:00,66.4,66.45,66.29,66.3,196684.0,59.9775,60.0226,59.8781,59.8872,196684.0
2016-09-19 09:30:00,66.88,66.88,66.44,66.44,47927.0,60.4111,60.4111,60.0136,60.0136,47927.0
2016-09-19 09:35:00,66.32,66.56,66.11,66.4,60778.0,59.9052,60.122,59.7155,59.9775,60778.0
2016-09-19 09:40:00,66.33,66.33,66.05,66.19,54890.0,59.9142,59.9142,59.6613,59.7878,54890.0
2016-09-19 09:45:00,66.18,66.32,66.12,66.25,62815.0,59.7788,59.9052,59.7246,59.842,62815.0
2016-09-19 09:50:00,66.25,66.31,66.1,66.23,56767.0,59.842,59.8962,59.7065,59.8239,56767.0
2016-09-19 09:55:00,66.25,66.49,66.23,66.46,25057.0,59.842,60.0588,59.8239,60.0317,25057.0
2016-09-19 10:00:00,66.47,66.6,66.45,66.48,27712.0,60.0407,60.1581,60.0226,60.0497,27712.0
2016-09-19 10:05:00,66.5,66.51,66.41,66.45,21986.0,60.0678,60.0768,59.9865,60.0226,21986.0
2016-09-19 10:10:00,66.44,66.51,66.39,66.46,30776.0,60.0136,60.0768,59.9684,60.0317,30776.0
2016-09-19 10:15:00,66.45,66.51,66.41,66.45,12277.0,60.0226,60.0768,59.9865,60.0226,12277.0
2016-09-19 10:20:00,66.45,66.47,66.38,66.41,5800.0,60.0226,60.0407,59.9594,59.9865,5800.0
2016-09-19 10:25:00,66.41,66.41,66.29,66.3,11766.0,59.9865,59.9865,59.8781,59.8872,11766.0
2016-09-19 10:30:00,66.3,66.32,66.26,66.26,7900.0,59.8872,59.9052,59.851,59.851,7900.0
2016-09-19 10:35:00,66.29,66.29,66.13,66.2,5627.0,59.8781,59.8781,59.7336,59.7968,5627.0
2016-09-19 10:40:00,66.21,66.3,66.18,66.18,9725.0,59.8059,59.8872,59.7788,59.7788,9725.0
2016-09-19 10:45:00,66.19,66.22,66.11,66.12,11693.0,59.7878,59.8149,59.7155,59.7246,11693.0
2016-09-19 10:50:00,66.13,66.13,66.07,66.13,12281.0,59.7336,59.7336,59.6794,59.7336,12281.0
2016-09-19 10:55:00,66.12,66.13,66.03,66.04,16530.0,59.7246,59.7336,59.6433,59.6523,16530.0
2016-09-19 11:00:00,66.04,66.04,65.97,65.99,24988.0,59.6523,59.6523,59.5891,59.6071,24988.0
2016-09-19 11:05:00,65.99,66.01,65.98,66.0,28049.0,59.6071,59.6252,59.5981,59.6162,28049.0
2016-09-19 11:10:00,66.0,66.04,65.99,66.01,27777.0,59.6162,59.6523,59.6071,59.6252,27777.0
2016-09-19 11:15:00,66.01,66.13,66.0,66.11,13922.0,59.6252,59.7336,59.6162,59.7155,13922.0
2016-09-19 11:20:00,66.1,66.1,66.0,66.01,6143.0,59.7065,59.7065,59.6162,59.6252,6143.0
2016-09-19 11:25:00,66.01,66.01,65.94,65.95,34808.0,59.6252,59.6252,59.562,59.571,34808.0
2016-09-19 11:30:00,65.96,65.97,65.89,65.96,34621.0,59.58,59.5891,59.5168,59.58,34621.0
2016-09-19 11:35:00,65.96,65.97,65.88,65.95,29924.0,59.58,59.5891,59.5078,59.571,29924.0
2016-09-19 11:40:00,65.95,65.95,65.88,65.93,72855.0,59.571,59.571,59.5078,59.5529,72855.0
2016-09-19 11:45:00,65.94,66.18,65.93,66.17,44963.0,59.562,59.7788,59.5529,59.7697,44963.0
2016-09-19 11:50:00,66.16,66.24,66.16,66.23,12142.0,59.7607,59.833,59.7607,59.8239,12142.0
2016-09-19 11:55:00,66.23,66.3,66.22,66.28,13440.0,59.8239,59.8872,59.8149,59.8691,13440.0
2016-09-19 12:00:00,66.28,66.37,66.27,66.36,19855.0,59.8691,59.9504,59.8601,59.9413,19855.0
2016-09-19 12:05:00,66.34,66.37,66.29,66.3,17858.0,59.9233,59.9504,59.8781,59.8872,17858.0
2016-09-19 12:10:00,66.31,66.34,66.05,66.17,47436.0,59.8962,59.9233,59.6613,59.7697,47436.0
2016-09-19 12:15:00,66.14,66.19,66.06,66.19,14442.0,59.7426,59.7878,59.6704,59.7878,14442.0
2016-09-19 12:20:00,66.16,66.22,66.04,66.08,13964.0,59.7607,59.8149,59.6523,59.6884,13964.0
2016-09-19 12:25:00,66.09,66.13,66.04,66.06,8999.0,59.6975,59.7336,59.6523,59.6704,8999.0
2016-09-19 12:30:00,66.05,66.07,65.97,65.97,17517.0,59.6613,59.6794,59.5891,59.5891,17517.0
2016-09-19 12:35:00,65.97,66.05,65.97,66.05,23025.0,59.5891,59.6613,59.5891,59.6613,23025.0
2016-09-19 12:40:00,66.06,66.07,66.0,66.04,8480.0,59.6704,59.6794,59.6162,59.6523,8480.0
2016-09-19 12:45:00,66.03,66.07,66.01,66.02,4711.0,59.6433,59.6794,59.6252,59.6342,4711.0
2016-09-19 12:50:00,66.02,66.03,65.96,65.98,25105.0,59.6342,59.6433,59.58,59.5981,25105.0
2016-09-19 12:55:00,65.97,66.0,65.87,65.9,53814.0,59.5891,59.6162,59.4987,59.5258,53814.0
2016-09-19 13:00:00,65.89,65.91,65.8,65.83,29975.0,59.5168,59.5349,59.4355,59.4626,29975.0
2016-09-19 13:05:00,65.83,65.91,65.81,65.82,7357.0,59.4626,59.5349,59.4445,59.4536,7357.0
2016-09-19 13:10:00,65.81,65.83,65.76,65.77,13221.0,59.4445,59.4626,59.3994,59.4084,13221.0
2016-09-19 13:15:00,65.78,65.82,65.74,65.74,11261.0,59.4174,59.4536,59.3813,59.3813,11261.0
2016-09-19 13:20:00,65.73,65.73,65.66,65.68,8820.0,59.3723,59.3723,59.3091,59.3271,8820.0
2016-09-19 13:25:00,65.69,65.7,65.64,65.65,10838.0,59.3362,59.3452,59.291,59.3,10838.0
2016-09-19 13:30:00,65.66,65.69,65.56,65.57,13849.0,59.3091,59.3362,59.2187,59.2278,13849.0
2016-09-19 13:35:00,65.55,65.58,65.51,65.57,10626.0,59.2097,59.2368,59.1736,59.2278,10626.0
2016-09-19 13:40:00,65.56,65.59,65.55,65.58,14625.0,59.2187,59.2458,59.2097,59.2368,14625.0
2016-09-19 13:45:00,65.57,65.71,65.55,65.67,10694.0,59.2278,59.3542,59.2097,59.3181,10694.0
2016-09-19 13:50:00,65.69,65.77,65.65,65.75,8366.0,59.3362,59.4084,59.3,59.3903,8366.0
2016-09-19 13:55:00,65.76,65.86,65.75,65.85,9191.0,59.3994,59.4897,59.3903,59.4807,9191.0
2016-09-19 14:00:00,65.84,65.89,65.83,65.88,9395.0,59.4716,59.5168,59.4626,59.5078,9395.0
2016-09-19 14:05:00,65.86,66.0,65.85,66.0,23505.0,59.4897,59.6162,59.4807,59.6162,23505.0
2016-09-19 14:10:00,66.0,66.1,65.99,66.06,19290.0,59.6162,59.7065,59.6071,59.6704,19290.0
2016-09-19 14:15:00,66.08,66.1,66.03,66.03,8657.0,59.6884,59.7065,59.6433,59.6433,8657.0
2016-09-19 14:20:00,66.04,66.06,65.99,66.01,7783.0,59.6523,59.6704,59.6071,59.6252,7783.0
2016-09-19 14:25:00,66.0,66.02,65.9,65.95,15634.0,59.6162,59.6342,59.5258,59.571,15634.0
2016-09-19 14:30:00,65.95,65.97,65.91,65.91,16752.0,59.571,59.5891,59.5349,59.5349,16752.0
2016-09-19 14:35:00,65.91,65.92,65.87,65.91,12987.0,59.5349,59.5439,59.4987,59.5349,12987.0
2016-09-19 14:40:00,65.91,65.95,65.83,65.84,14315.0,59.5349,59.571,59.4626,59.4716,14315.0
2016-09-19 14:45:00,65.84,65.95,65.83,65.93,10145.0,59.4716,59.571,59.4626,59.5529,10145.0
2016-09-19 14:50:00,65.93,65.96,65.92,65.93,18124.0,59.5529,59.58,59.5439,59.5529,18124.0
2016-09-19 14:55:00,65.94,66.07,65.92,65.96,44387.0,59.562,59.6794,59.5439,59.58,44387.0
2016-09-19 15:00:00,65.95,65.98,65.84,65.92,17450.0,59.571,59.5981,59.4716,59.5439,17450.0
2016-09-19 15:05:00,65.91,65.91,65.79,65.8,21365.0,59.5349,59.5349,59.4265,59.4355,21365.0
2016-09-19 15:10:00,65.79,65.8,65.76,65.79,15989.0,59.4265,59.4355,59.3994,59.4265,15989.0
2016-09-19 15:15:00,65.78,65.78,65.66,65.68,14170.0,59.4174,59.4174,59.3091,59.3271,14170.0
2016-09-19 15:20:00,65.68,65.71,65.56,65.58,40046.0,59.3271,59.3542,59.2187,59.2368,40046.0
2016-09-19 15:25:00,65.58,65.67,65.55,65.55,22351.0,59.2368,59.3181,59.2097,59.2097,22351.0
2016-09-19 15:30:00,65.56,65.6,65.47,65.53,49701.0,59.2187,59.2549,59.1374,59.1916,49701.0
2016-09-19 15:35:00,65.52,65.63,65.5,65.62,37731.0,59.1826,59.282,59.1645,59.2729,37731.0
2016-09-19 15:40:00,65.62,65.7,65.6,65.64,71177.0,59.2729,59.3452,59.2549,59.291,71177.0
2016-09-19 15:45:00,65.64,65.67,65.57,65.58,60929.0,59.291,59.3181,59.2278,59.2368,60929.0
2016-09-19 15:50:00,65.58,65.61,65.53,65.6,70503.0,59.2368,59.2639,59.1916,59.2549,70503.0
2016-09-19 15:55:00,65.6,65.61,65.45,65.48,147618.0,59.2549,59.2639,59.1194,59.1465,147618.0
2016-09-20 09:30:00,66.12,67.45,66.01,67.15,324355.0,59.7246,60.9259,59.6252,60.6549,324355.0
2016-09-20 09:35:00,67.21,67.59,67.04,67.42,142108.0,60.7091,61.0524,60.5556,60.8988,142108.0
2016-09-20 09:40:00,67.43,67.69,67.31,67.5,79070.0,60.9079,61.1427,60.7995,60.9711,79070.0
2016-09-20 09:45:00,67.5,67.97,67.48,67.65,92594.0,60.9711,61.3956,60.953,61.1066,92594.0
2016-09-20 09:50:00,67.65,68.02,67.62,67.86,109969.0,61.1066,61.4408,61.0795,61.2963,109969.0
2016-09-20 09:55:00,67.86,67.88,67.42,67.72,102198.0,61.2963,61.3143,60.8988,61.1698,102198.0
2016-09-20 10:00:00,67.75,67.86,67.4,67.84,76360.0,61.1969,61.2963,60.8808,61.2782,76360.0
2016-09-20 10:05:00,67.85,67.99,67.84,67.95,36422.0,61.2872,61.4137,61.2782,61.3776,36422.0
2016-09-20 10:10:00,67.91,68.18,67.85,68.1,119094.0,61.3414,61.5853,61.2872,61.513,119094.0
2016-09-20 10:15:00,68.09,68.24,68.02,68.22,61181.0,61.504,61.6395,61.4408,61.6214,61181.0
2016-09-20 10:20:00,68.22,68.45,68.18,68.44,75200.0,61.6214,61.8292,61.5853,61.8202,75200.0
2016-09-20 10:25:00,68.43,68.43,68.29,68.38,48786.0,61.8111,61.8111,61.6847,61.766,48786.0
2016-09-20 10:30:00,68.38,68.48,68.25,68.26,46881.0,61.766,61.8563,61.6485,61.6576,46881.0
2016-09-20 10:35:00,68.23,68.37,67.94,67.94,81182.0,61.6305,61.7569,61.3685,61.3685,81182.0
2016-09-20 10:40:00,67.95,68.06,67.88,67.95,69786.0,61.3776,61.4769,61.3143,61.3776,69786.0
2016-09-20 10:45:00,67.95,67.98,67.79,67.84,33074.0,61.3776,61.4047,61.233,61.2782,33074.0
2016-09-20 10:50:00,67.84,67.95,67.84,67.85,21904.0,61.2782,61.3776,61.2782,61.2872,21904.0
2016-09-20 10:55:00,67.84,67.9,67.75,67.79,31405.0,61.2782,61.3324,61.1969,61.233,31405.0
2016-09-20 11:00:00,67.8,67.93,67.76,67.93,21468.0,61.2421,61.3595,61.2059,61.3595,21468.0
2016-09-20 11:05:00,67.92,67.92,67.71,67.74,23095.0,61.3505,61.3505,61.1608,61.1879,23095.0
2016-09-20 11:10:00,67.74,67.83,67.67,67.77,38934.0,61.1879,61.2692,61.1246,61.215,38934.0
2016-09-20 11:15:00,67.79,67.88,67.75,67.82,21270.0,61.233,61.3143,61.1969,61.2601,21270.0
2016-09-20 11:20:00,67.82,67.89,67.77,67.85,16654.0,61.2601,61.3234,61.215,61.2872,16654.0
2016-09-20 11:25:00,67.85,67.93,67.81,67.84,17222.0,61.2872,61.3595,61.2511,61.2782,17222.0
2016-09-20 11:30:00,67.87,67.91,67.83,67.88,17313.0,61.3053,61.3414,61.2692,61.3143,17313.0
2016-09-20 11:35:00,67.87,67.91,67.82,67.82,15306.0,61.3053,61.3414,61.2601,61.2601,15306.0
2016-09-20 11:40:00,67.82,67.85,67.7,67.81,34203.0,61.2601,61.2872,61.1517,61.2511,34203.0
2016-09-20 11:45:00,67.81,67.89,67.78,67.87,16661.0,61.2511,61.3234,61.224,61.3053,16661.0
2016-09-20 11:50:00,67.88,67.94,67.82,67.89,16978.0,61.3143,61.3685,61.2601,61.3234,16978.0
2016-09-20 11:55:00,67.89,67.93,67.81,67.83,12359.0,61.3234,61.3595,61.2511,61.2692,12359.0
2016-09-20 12:00:00,67.85,67.9,67.73,67.9,11879.0,61.2872,61.3324,61.1788,61.3324,11879.0
2016-09-20 12:05:00,67.9,67.94,67.7,67.77,15607.0,61.3324,61.3685,61.1517,61.215,15607.0
2016-09-20 12:10:00,67.76,68.0,67.76,67.98,50864.0,61.2059,61.4227,61.2059,61.4047,50864.0
2016-09-20 12:15:00,67.94,67.95,67.88,67.93,8971.0,61.3685,61.3776,61.3143,61.3595,8971.0
2016-09-20 12:20:00,67.92,68.0,67.91,67.99,10144.0,61.3505,61.4227,61.3414,61.4137,10144.0
2016-09-20 12:25:00,67.97,68.18,67.96,68.18,40454.0,61.3956,61.5853,61.3866,61.5853,40454.0
2016-09-20 12:30:00,68.18,68.22,68.13,68.13,13080.0,61.5853,61.6214,61.5401,61.5401,13080.0
2016-09-20 12:35:00,68.13,68.18,68.07,68.16,27942.0,61.5401,61.5853,61.4859,61.5672,27942.0
2016-09-20 12:40:00,68.18,68.21,68.14,68.21,9606.0,61.5853,61.6124,61.5492,61.6124,9606.0
2016-09-20 12:45:00,68.22,68.23,68.16,68.2,14169.0,61.6214,61.6305,61.5672,61.6034,14169.0
2016-09-20 12:50:00,68.19,68.24,68.12,68.17,15004.0,61.5943,61.6395,61.5311,61.5763,15004.0
2016-09-20 12:55:00,68.18,68.24,68.15,68.18,11473.0,61.5853,61.6395,61.5582,61.5853,11473.0
2016-09-20 13:00:00,68.18,68.23,68.09,68.15,11610.0,61.5853,61.6305,61.504,61.5582,11610.0
2016-09-20 13:05:00,68.15,68.25,68.15,68.25,7955.0,61.5582,61.6485,61.5582,61.6485,7955.0
2016-09-20 13:10:00,68.25,68.34,68.21,68.32,24550.0,61.6485,61.7298,61.6124,61.7118,24550.0
2016-09-20 13:15:00,68.33,68.35,68.3,68.31,16937.0,61.7208,61.7389,61.6937,61.7027,16937.0
2016-09-20 13:20:00,68.31,68.31,68.21,68.3,9325.0,61.7027,61.7027,61.6124,61.6937,9325.0
2016-09-20 13:25:00,68.3,68.32,68.28,68.29,10459.0,61.6937,61.7118,61.6756,61.6847,10459.0
2016-09-20 13:30:00,68.29,68.3,68.23,68.26,10865.0,61.6847,61.6937,61.6305,61.6576,10865.0
2016-09-20 13:35:00,68.25,68.32,68.23,68.32,14943.0,61.6485,61.7118,61.6305,61.7118,14943.0
2016-09-20 13:40:00,68.32,68.41,68.3,68.41,17828.0,61.7118,61.7931,61.6937,61.7931,17828.0
2016-09-20 13:45:00,68.41,68.41,68.37,68.41,14354.0,61.7931,61.7931,61.7569,61.7931,14354.0
2016-09-20 13:50:00,68.41,68.45,68.38,68.43,12563.0,61.7931,61.8292,61.766,61.8111,12563.0
2016-09-20 13:55:00,68.42,68.5,68.42,68.47,28791.0,61.8021,61.8744,61.8021,61.8473,28791.0
2016-09-20 14:00:00,68.47,68.56,68.47,68.55,47860.0,61.8473,61.9286,61.8473,61.9195,47860.0
2016-09-20 14:05:00,68.57,68.61,68.49,68.54,30594.0,61.9376,61.9737,61.8653,61.9105,30594.0
2016-09-20 14:10:00,68.54,68.57,68.5,68.54,12468.0,61.9105,61.9376,61.8744,61.9105,12468.0
2016-09-20 14:15:00,68.53,68.58,68.52,68.58,15619.0,61.9015,61.9466,61.8924,61.9466,15619.0
2016-09-20 14:20:00,68.58,68.6,68.57,68.58,18902.0,61.9466,61.9647,61.9376,61.9466,18902.0
2016-09-20 14:25:00,68.58,68.6,68.51,68.58,19456.0,61.9466,61.9647,61.8834,61.9466,19456.0
2016-09-20 14:30:00,68.57,68.6,68.54,68.6,34041.0,61.9376,61.9647,61.9105,61.9647,34041.0
2016-09-20 14:35:00,68.59,68.59,68.55,68.58,12274.0,61.9557,61.9557,61.9195,61.9466,12274.0
2016-09-20 14:40:00,68.58,68.59,68.5,68.5,10503.0,61.9466,61.9557,61.8744,61.8744,10503.0
2016-09-20 14:45:00,68.49,68.54,68.44,68.54,16474.0,61.8653,61.9105,61.8202,61.9105,16474.0
2016-09-20 14:50:00,68.53,68.59,68.52,68.59,13740.0,61.9015,61.9557,61.8924,61.9557,13740.0
2016-09-20 14:55:00,68.58,68.62,68.56,68.59,20142.0,61.9466,61.9827,61.9286,61.9557,20142.0
2016-09-20 15:00:00,68.59,68.64,68.58,68.61,23836.0,61.9557,62.0008,61.9466,61.9737,23836.0
2016-09-20 15:05:00,68.6,68.68,68.59,68.65,19883.0,61.9647,62.0369,61.9557,62.0098,19883.0
2016-09-20 15:10:00,68.65,68.75,68.65,68.75,28640.0,62.0098,62.1002,62.0098,62.1002,28640.0
2016-09-20 15:15:00,68.74,68.74,68.61,68.64,34176.0,62.0911,62.0911,61.9737,62.0008,34176.0
2016-09-20 15:20:00,68.65,68.69,68.62,68.65,21893.0,62.0098,62.046,61.9827,62.0098,21893.0
2016-09-20 15:25:00,68.64,68.67,68.63,68.66,19051.0,62.0008,62.0279,61.9918,62.0189,19051.0
2016-09-20 15:30:00,68.65,68.66,68.53,68.58,35040.0,62.0098,62.0189,61.9015,61.9466,35040.0
2016-09-20 15:35:00,68.58,68.67,68.58,68.66,32235.0,61.9466,62.0279,61.9466,62.0189,32235.0
2016-09-20 15:40:00,68.66,68.7,68.63,68.66,77270.0,62.0189,62.055,61.9918,62.0189,77270.0
2016-09-20 15:45:00,68.65,68.67,68.6,68.62,47632.0,62.0098,62.0279,61.9647,61.9827,47632.0
2016-09-20 15:50:00,68.64,68.64,68.54,68.55,57670.0,62.0008,62.0008,61.9105,61.9195,57670.0
2016-09-20 15:55:00,68.55,68.58,68.41,68.42,92326.0,61.9195,61.9466,61.7931,61.8021,92326.0
2016-09-21 09:30:00,68.65,68.82,68.17,68.17,31803.0,62.0098,62.1634,61.5763,61.5763,31803.0
2016-09-21 09:35:00,68.09,68.25,68.09,68.17,14724.0,61.504,61.6485,61.504,61.5763,14724.0
2016-09-21 09:40:00,68.17,68.25,68.03,68.03,19742.0,61.5763,61.6485,61.4498,61.4498,19742.0
2016-09-21 09:45:00,68.03,68.19,67.93,68.03,13128.0,61.4498,61.5943,61.3595,61.4498,13128.0
2016-09-21 09:50:00,68.01,68.27,68.01,68.16,20798.0,61.4318,61.6666,61.4318,61.5672,20798.0
2016-09-21 09:55:00,68.18,68.26,68.1,68.25,20014.0,61.5853,61.6576,61.513,61.6485,20014.0
2016-09-21 10:00:00,68.26,68.26,68.05,68.12,6100.0,61.6576,61.6576,61.4679,61.5311,6100.0
2016-09-21 10:05:00,68.12,68.3,68.09,68.09,13412.0,61.5311,61.6937,61.504,61.504,13412.0
2016-09-21 10:10:00,68.12,68.14,68.06,68.06,7500.0,61.5311,61.5492,61.4769,61.4769,7500.0
2016-09-21 10:15:00,68.1,68.18,68.06,68.13,7136.0,61.513,61.5853,61.4769,61.5401,7136.0
2016-09-21 10:20:00,68.17,68.2,68.13,68.15,7617.0,61.5763,61.6034,61.5401,61.5582,7617.0
2016-09-21 10:25:00,68.13,68.13,68.01,68.03,7028.0,61.5401,61.5401,61.4318,61.4498,7028.0
2016-09-21 10:30:00,68.04,68.14,68.04,68.05,9578.0,61.4588,61.5492,61.4588,61.4679,9578.0
2016-09-21 10:35:00,68.04,68.04,67.91,67.94,8602.0,61.4588,61.4588,61.3414,61.3685,8602.0
2016-09-21 10:40:00,67.91,67.93,67.86,67.86,5202.0,61.3414,61.3595,61.2963,61.2963,5202.0
2016-09-21 10:45:00,67.9,67.92,67.76,67.78,9372.0,61.3324,61.3505,61.2059,61.224,9372.0
2016-09-21 10:50:00,67.77,67.78,67.64,67.66,15846.0,61.215,61.224,61.0975,61.1156,15846.0
2016-09-21 10:55:00,67.7,67.7,67.55,67.55,13077.0,61.1517,61.1517,61.0162,61.0162,13077.0
2016-09-21 11:00:00,67.56,67.69,67.55,67.65,14583.0,61.0253,61.1427,61.0162,61.1066,14583.0
2016-09-21 11:05:00,67.65,67.65,67.47,67.48,12768.0,61.1066,61.1066,60.944,60.953,12768.0
2016-09-21 11:10:00,67.47,67.51,67.38,67.48,32011.0,60.944,60.9801,60.8627,60.953,32011.0
2016-09-21 11:15:00,67.49,67.53,67.37,67.43,26804.0,60.962,60.9982,60.8537,60.9079,26804.0
2016-09-21 11:20:00,67.44,67.49,67.36,67.42,27147.0,60.9169,60.962,60.8446,60.8988,27147.0
2016-09-21 11:25:00,67.41,67.41,67.26,67.28,20412.0,60.8898,60.8898,60.7543,60.7724,20412.0
2016-09-21 11:30:00,67.29,67.32,67.18,67.23,21947.0,60.7814,60.8085,60.682,60.7272,21947.0
2016-09-21 11:35:00,67.24,67.29,67.22,67.25,12944.0,60.7362,60.7814,60.7182,60.7453,12944.0
2016-09-21 11:40:00,67.26,67.33,67.22,67.22,6134.0,60.7543,60.8175,60.7182,60.7182,6134.0
2016-09-21 11:45:00,67.24,67.37,67.23,67.27,17931.0,60.7362,60.8537,60.7272,60.7633,17931.0
2016-09-21 11:50:00,67.26,67.33,67.26,67.31,8764.0,60.7543,60.8175,60.7543,60.7995,8764.0
2016-09-21 11:55:00,67.28,67.36,67.25,67.36,9692.0,60.7724,60.8446,60.7453,60.8446,9692.0
2016-09-21 12:00:00,67.34,67.5,67.3,67.5,8474.0,60.8266,60.9711,60.7904,60.9711,8474.0
2016-09-21 12:05:00,67.47,67.56,67.47,67.53,4002.0,60.944,61.0253,60.944,60.9982,4002.0
2016-09-21 12:10:00,67.53,67.53,67.38,67.42,7724.0,60.9982,60.9982,60.8627,60.8988,7724.0
2016-09-21 12:15:00,67.39,67.39,67.26,67.3,10875.0,60.8717,60.8717,60.7543,60.7904,10875.0
2016-09-21 12:20:00,67.3,67.31,67.26,67.26,2927.0,60.7904,60.7995,60.7543,60.7543,2927.0
2016-09-21 12:25:00,67.23,67.28,67.18,67.27,6363.0,60.7272,60.7724,60.682,60.7633,6363.0
2016-09-21 12:30:00,67.26,67.31,67.17,67.2,6315.0,60.7543,60.7995,60.673,60.7001,6315.0
2016-09-21 12:35:00,67.19,67.25,67.19,67.19,7765.0,60.6911,60.7453,60.6911,60.6911,7765.0
2016-09-21 12:40:00,67.2,67.27,67.19,67.22,6858.0,60.7001,60.7633,60.6911,60.7182,6858.0
2016-09-21 12:45:00,67.24,67.26,67.22,67.23,4000.0,60.7362,60.7543,60.7182,60.7272,4000.0
2016-09-21 12:50:00,67.24,67.34,67.24,67.34,4925.0,60.7362,60.8266,60.7362,60.8266,4925.0
2016-09-21 12:55:00,67.33,67.33,67.29,67.32,5513.0,60.8175,60.8175,60.7814,60.8085,5513.0
2016-09-21 13:00:00,67.32,67.47,67.32,67.46,12543.0,60.8085,60.944,60.8085,60.9349,12543.0
2016-09-21 13:05:00,67.45,67.47,67.34,67.37,7262.0,60.9259,60.944,60.8266,60.8537,7262.0
2016-09-21 13:10:00,67.37,67.37,67.32,67.34,5450.0,60.8537,60.8537,60.8085,60.8266,5450.0
2016-09-21 13:15:00,67.34,67.34,67.25,67.26,4547.0,60.8266,60.8266,60.7453,60.7543,4547.0
2016-09-21 13:20:00,67.26,67.27,67.21,67.27,26910.0,60.7543,60.7633,60.7091,60.7633,26910.0
2016-09-21 13:25:00,67.27,67.36,67.27,67.34,7591.0,60.7633,60.8446,60.7633,60.8266,7591.0
2016-09-21 13:30:00,67.33,67.35,67.31,67.31,6059.0,60.8175,60.8356,60.7995,60.7995,6059.0
2016-09-21 13:35:00,67.31,67.31,67.24,67.27,13013.0,60.7995,60.7995,60.7362,60.7633,13013.0
2016-09-21 13:40:00,67.29,67.29,67.24,67.26,8272.0,60.7814,60.7814,60.7362,60.7543,8272.0
2016-09-21 13:45:00,67.26,67.33,67.25,67.3,11079.0,60.7543,60.8175,60.7453,60.7904,11079.0
2016-09-21 13:50:00,67.29,67.29,67.2,67.2,17361.0,60.7814,60.7814,60.7001,60.7001,17361.0
2016-09-21 13:55:00,67.22,67.31,67.22,67.25,12386.0,60.7182,60.7995,60.7182,60.7453,12386.0
2016-09-21 14:00:00,67.23,67.63,67.15,67.48,44822.0,60.7272,61.0885,60.6549,60.953,44822.0
2016-09-21 14:05:00,67.51,67.75,67.5,67.57,30522.0,60.9801,61.1969,60.9711,61.0343,30522.0
2016-09-21 14:10:00,67.55,67.81,67.55,67.64,43855.0,61.0162,61.2511,61.0162,61.0975,43855.0
2016-09-21 14:15:00,67.64,67.72,67.43,67.56,49803.0,61.0975,61.1698,60.9079,61.0253,49803.0
2016-09-21 14:20:00,67.52,67.52,67.23,67.23,22587.0,60.9891,60.9891,60.7272,60.7272,22587.0
2016-09-21 14:25:00,67.22,67.27,67.06,67.18,29891.0,60.7182,60.7633,60.5736,60.682,29891.0
2016-09-21 14:30:00,67.19,67.36,67.15,67.32,19443.0,60.6911,60.8446,60.6549,60.8085,19443.0
2016-09-21 14:35:00,67.34,67.49,67.33,67.42,19637.0,60.8266,60.962,60.8175,60.8988,19637.0
2016-09-21 14:40:00,67.46,67.57,67.44,67.47,23130.0,60.9349,61.0343,60.9169,60.944,23130.0
2016-09-21 14:45:00,67.46,67.57,67.41,67.44,12757.0,60.9349,61.0343,60.8898,60.9169,12757.0
2016-09-21 14:50:00,67.43,67.49,67.41,67.46,16047.0,60.9079,60.962,60.8898,60.9349,16047.0
2016-09-21 14:55:00,67.46,67.62,67.44,67.57,17616.0,60.9349,61.0795,60.9169,61.0343,17616.0
2016-09-21 15:00:00,67.56,67.68,67.48,67.64,15026.0,61.0253,61.1337,60.953,61.0975,15026.0
2016-09-21 15:05:00,67.66,67.82,67.66,67.69,34083.0,61.1156,61.2601,61.1156,61.1427,34083.0
2016-09-21 15:10:00,67.69,67.79,67.68,67.78,16081.0,61.1427,61.233,61.1337,61.224,16081.0
2016-09-21 15:15:00,67.79,67.84,67.72,67.74,21485.0,61.233,61.2782,61.1698,61.1879,21485.0
2016-09-21 15:20:00,67.73,67.77,67.68,67.71,11456.0,61.1788,61.215,61.1337,61.1608,11456.0
2016-09-21 15:25:00,67.71,67.74,67.63,67.65,12382.0,61.1608,61.1879,61.0885,61.1066,12382.0
2016-09-21 15:30:00,67.65,67.71,67.65,67.69,22265.0,61.1066,61.1608,61.1066,61.1427,22265.0
2016-09-21 15:35:00,67.7,67.76,67.64,67.73,32156.0,61.1517,61.2059,61.0975,61.1788,32156.0
2016-09-21 15:40:00,67.74,67.89,67.74,67.87,39371.0,61.1879,61.3234,61.1879,61.3053,39371.0
2016-09-21 15:45:00,67.88,67.93,67.83,67.83,33254.0,61.3143,61.3595,61.2692,61.2692,33254.0
2016-09-21 15:50:00,67.83,67.91,67.8,67.84,62253.0,61.2692,61.3414,61.2421,61.2782,62253.0
2016-09-21 15:55:00,67.83,67.91,67.81,67.85,111503.0,61.2692,61.3414,61.2511,61.2872,111503.0
2016-09-22 09:30:00,68.25,68.96,68.22,68.86,122880.0,61.6485,62.2899,61.6214,62.1995,122880.0
2016-09-22 09:35:00,68.86,69.49,68.86,69.21,144147.0,62.1995,62.7686,62.1995,62.5157,144147.0
2016-09-22 09:40:00,69.23,69.5,69.1,69.35,120026.0,62.5337,62.7776,62.4163,62.6421,120026.0
2016-09-22 09:45:00,69.28,69.45,69.13,69.4,57392.0,62.5789,62.7325,62.4434,62.6873,57392.0
2016-09-22 09:50:00,69.41,69.94,69.34,69.84,84455.0,62.6963,63.1751,62.6331,63.0847,84455.0
2016-09-22 09:55:00,69.84,69.94,69.72,69.92,87480.0,63.0847,63.1751,62.9764,63.157,87480.0
2016-09-22 10:00:00,69.88,69.99,69.78,69.97,108317.0,63.1209,63.2202,63.0305,63.2022,108317.0
2016-09-22 10:05:00,69.91,70.09,69.9,70.03,71260.0,63.148,63.3106,63.1389,63.2564,71260.0
2016-09-22 10:10:00,70.03,70.09,69.97,70.09,54504.0,63.2564,63.3106,63.2022,63.3106,54504.0
2016-09-22 10:15:00,70.08,70.42,70.06,70.37,92538.0,63.3015,63.6086,63.2835,63.5635,92538.0
2016-09-22 10:20:00,70.41,70.55,70.16,70.53,92926.0,63.5996,63.7261,63.3738,63.708,92926.0
2016-09-22 10:25:00,70.53,70.53,70.15,70.27,60417.0,63.708,63.708,63.3648,63.4732,60417.0
2016-09-22 10:30:00,70.25,70.35,70.12,70.16,52582.0,63.4551,63.5454,63.3377,63.3738,52582.0
2016-09-22 10:35:00,70.16,70.2,70.1,70.12,21032.0,63.3738,63.4099,63.3196,63.3377,21032.0
2016-09-22 10:40:00,70.14,70.16,70.0,70.02,125463.0,63.3557,63.3738,63.2293,63.2473,125463.0
2016-09-22 10:45:00,70.04,70.12,70.04,70.12,17291.0,63.2654,63.3377,63.2654,63.3377,17291.0
2016-09-22 10:50:00,70.12,70.17,70.1,70.16,13775.0,63.3377,63.3828,63.3196,63.3738,13775.0
2016-09-22 10:55:00,70.16,70.27,70.14,70.24,27251.0,63.3738,63.4732,63.3557,63.4461,27251.0
2016-09-22 11:00:00,70.23,70.23,70.06,70.06,17378.0,63.437,63.437,63.2835,63.2835,17378.0
2016-09-22 11:05:00,70.01,70.08,70.0,70.01,29140.0,63.2383,63.3015,63.2293,63.2383,29140.0
2016-09-22 11:10:00,70.0,70.04,70.0,70.02,19790.0,63.2293,63.2654,63.2293,63.2473,19790.0
2016-09-22 11:15:00,70.01,70.02,69.95,70.0,28087.0,63.2383,63.2473,63.1841,63.2293,28087.0
2016-09-22 11:20:00,69.99,70.02,69.75,69.85,25824.0,63.2202,63.2473,63.0035,63.0938,25824.0
2016-09-22 11:25:00,69.88,69.92,69.78,69.83,18620.0,63.1209,63.157,63.0305,63.0757,18620.0
2016-09-22 11:30:00,69.84,69.96,69.79,69.95,14423.0,63.0847,63.1931,63.0396,63.1841,14423.0
2016-09-22 11:35:00,69.94,70.07,69.92,70.01,20279.0,63.1751,63.2925,63.157,63.2383,20279.0
2016-09-22 11:40:00,70.02,70.06,69.98,70.03,8951.0,63.2473,63.2835,63.2112,63.2564,8951.0
2016-09-22 11:45:00,70.04,70.14,70.03,70.06,14378.0,63.2654,63.3557,63.2564,63.2835,14378.0
2016-09-22 11:50:00,70.05,70.05,69.99,70.04,20139.0,63.2744,63.2744,63.2202,63.2654,20139.0
2016-09-22 11:55:00,70.03,70.17,70.0,70.13,21209.0,63.2564,63.3828,63.2293,63.3467,21209.0
2016-09-22 12:00:00,70.13,70.15,70.0,70.0,22952.0,63.3467,63.3648,63.2293,63.2293,22952.0
2016-09-22 12:05:00,70.01,70.05,70.0,70.04,17518.0,63.2383,63.2744,63.2293,63.2654,17518.0
2016-09-22 12:10:00,70.02,70.07,70.0,70.07,13445.0,63.2473,63.2925,63.2293,63.2925,13445.0
2016-09-22 12:15:00,70.06,70.15,70.05,70.12,19805.0,63.2835,63.3648,63.2744,63.3377,19805.0
2016-09-22 12:20:00,70.13,70.16,70.09,70.16,17146.0,63.3467,63.3738,63.3106,63.3738,17146.0
2016-09-22 12:25:00,70.17,70.3,70.14,70.3,34748.0,63.3828,63.5003,63.3557,63.5003,34748.0
2016-09-22 12:30:00,70.29,70.29,70.18,70.21,16327.0,63.4912,63.4912,63.3919,63.419,16327.0
2016-09-22 12:35:00,70.22,70.47,70.21,70.45,29134.0,63.428,63.6538,63.419,63.6357,29134.0
2016-09-22 12:40:00,70.45,70.55,70.33,70.5,61529.0,63.6357,63.7261,63.5273,63.6809,61529.0
2016-09-22 12:45:00,70.49,70.49,70.36,70.38,16087.0,63.6719,63.6719,63.5544,63.5725,16087.0
2016-09-22 12:50:00,70.39,70.59,70.37,70.58,30676.0,63.5815,63.7622,63.5635,63.7532,30676.0
2016-09-22 12:55:00,70.58,70.64,70.46,70.53,26222.0,63.7532,63.8074,63.6448,63.708,26222.0
2016-09-22 13:00:00,70.55,70.62,70.55,70.58,13812.0,63.7261,63.7893,63.7261,63.7532,13812.0
2016-09-22 13:05:00,70.56,70.86,70.56,70.84,82341.0,63.7351,64.0061,63.7351,63.988,82341.0
2016-09-22 13:10:00,70.84,71.0,70.83,70.94,87110.0,63.988,64.1325,63.979,64.0783,87110.0
2016-09-22 13:15:00,70.95,70.99,70.85,70.93,47471.0,64.0874,64.1235,63.9971,64.0693,47471.0
2016-09-22 13:20:00,70.91,70.93,70.84,70.89,38172.0,64.0512,64.0693,63.988,64.0332,38172.0
2016-09-22 13:25:00,70.89,70.96,70.85,70.95,24541.0,64.0332,64.0964,63.9971,64.0874,24541.0
2016-09-22 13:30:00,70.95,70.95,70.8,70.9,38969.0,64.0874,64.0874,63.9519,64.0422,38969.0
2016-09-22 13:35:00,70.89,71.0,70.89,70.91,58331.0,64.0332,64.1325,64.0332,64.0512,58331.0
2016-09-22 13:40:00,70.88,70.91,70.79,70.91,20390.0,64.0242,64.0512,63.9429,64.0512,20390.0
2016-09-22 13:45:00,70.9,70.91,70.85,70.91,21298.0,64.0422,64.0512,63.9971,64.0512,21298.0
2016-09-22 13:50:00,70.91,70.92,70.82,70.84,26388.0,64.0512,64.0603,63.97,63.988,26388.0
2016-09-22 13:55:00,70.84,70.9,70.84,70.87,32066.0,63.988,64.0422,63.988,64.0151,32066.0
2016-09-22 14:00:00,70.87,71.0,70.73,71.0,64478.0,64.0151,64.1325,63.8887,64.1325,64478.0
2016-09-22 14:05:00,70.97,70.98,70.82,70.84,30603.0,64.1054,64.1145,63.97,63.988,30603.0
2016-09-22 14:10:00,70.84,70.88,70.6,70.6,37228.0,63.988,64.0242,63.7712,63.7712,37228.0
2016-09-22 14:15:00,70.61,70.74,70.59,70.61,39814.0,63.7803,63.8977,63.7622,63.7803,39814.0
2016-09-22 14:20:00,70.62,70.68,70.57,70.65,22271.0,63.7893,63.8435,63.7441,63.8164,22271.0
2016-09-22 14:25:00,70.66,70.91,70.63,70.9,46571.0,63.8254,64.0512,63.7983,64.0422,46571.0
2016-09-22 14:30:00,70.92,71.02,70.83,70.89,58083.0,64.0603,64.1506,63.979,64.0332,58083.0
2016-09-22 14:35:00,70.89,70.9,70.78,70.87,32732.0,64.0332,64.0422,63.9338,64.0151,32732.0
2016-09-22 14:40:00,70.87,70.91,70.83,70.83,21940.0,64.0151,64.0512,63.979,63.979,21940.0
2016-09-22 14:45:00,70.84,70.88,70.77,70.83,22616.0,63.988,64.0242,63.9248,63.979,22616.0
2016-09-22 14:50:00,70.82,71.0,70.82,71.0,30095.0,63.97,64.1325,63.97,64.1325,30095.0
2016-09-22 14:55:00,70.99,71.01,70.91,71.0,33261.0,64.1235,64.1416,64.0512,64.1325,33261.0
2016-09-22 15:00:00,70.99,71.0,70.9,70.91,40792.0,64.1235,64.1325,64.0422,64.0512,40792.0
2016-09-22 15:05:00,70.93,70.95,70.91,70.94,25133.0,64.0693,64.0874,64.0512,64.0783,25133.0
2016-09-22 15:10:00,70.93,70.98,70.91,70.94,26255.0,64.0693,64.1145,64.0512,64.0783,26255.0
2016-09-22 15:15:00,70.93,71.0,70.9,71.0,22107.0,64.0693,64.1325,64.0422,64.1325,22107.0
2016-09-22 15:20:00,70.99,70.99,70.9,70.93,29108.0,64.1235,64.1235,64.0422,64.0693,29108.0
2016-09-22 15:25:00,70.93,71.0,70.91,70.98,24622.0,64.0693,64.1325,64.0512,64.1145,24622.0
2016-09-22 15:30:00,70.99,71.1,70.96,71.04,81953.0,64.1235,64.2229,64.0964,64.1687,81953.0
2016-09-22 15:35:00,71.04,71.1,71.04,71.06,65672.0,64.1687,64.2229,64.1687,64.1867,65672.0
2016-09-22 15:40:00,71.07,71.1,71.04,71.09,118140.0,64.1958,64.2229,64.1687,64.2138,118140.0
2016-09-22 15:45:00,71.08,71.1,71.02,71.06,65459.0,64.2048,64.2229,64.1506,64.1867,65459.0
2016-09-22 15:50:00,71.06,71.07,70.99,71.03,99911.0,64.1867,64.1958,64.1235,64.1596,99911.0
2016-09-22 15:55:00,71.03,71.05,70.97,70.98,148773.0,64.1596,64.1777,64.1054,64.1145,148773.0
2016-09-23 09:30:00,70.52,70.56,70.13,70.38,76112.0,63.699,63.7351,63.3467,63.5725,76112.0
2016-09-23 09:35:00,70.38,70.58,70.17,70.26,34035.0,63.5725,63.7532,63.3828,63.4641,34035.0
2016-09-23 09:40:00,70.19,70.19,69.9,70.05,24041.0,63.4009,63.4009,63.1389,63.2744,24041.0
2016-09-23 09:45:00,70.03,70.23,69.85,70.23,42705.0,63.2564,63.437,63.0938,63.437,42705.0
2016-09-23 09:50:00,70.23,70.34,70.13,70.23,20661.0,63.437,63.5364,63.3467,63.437,20661.0
2016-09-23 09:55:00,70.25,70.64,70.17,70.46,22382.0,63.4551,63.8074,63.3828,63.6448,22382.0
2016-09-23 10:00:00,70.5,70.78,70.41,70.78,26819.0,63.6809,63.9338,63.5996,63.9338,26819.0
2016-09-23 10:05:00,70.75,70.95,70.67,70.91,45032.0,63.9067,64.0874,63.8345,64.0512,45032.0
2016-09-23 10:10:00,70.9,71.05,70.8,71.02,31967.0,64.0422,64.1777,63.9519,64.1506,31967.0
2016-09-23 10:15:00,71.03,71.13,70.92,71.1,28004.0,64.1596,64.25,64.0603,64.2229,28004.0
2016-09-23 10:20:00,71.08,71.09,70.93,71.06,22386.0,64.2048,64.2138,64.0693,64.1867,22386.0
2016-09-23 10:25:00,71.03,71.03,70.77,70.77,19112.0,64.1596,64.1596,63.9248,63.9248,19112.0
2016-09-23 10:30:00,70.78,71.09,70.78,71.03,30492.0,63.9338,64.2138,63.9338,64.1596,30492.0
2016-09-23 10:35:00,71.02,71.09,70.99,71.01,18340.0,64.1506,64.2138,64.1235,64.1416,18340.0
2016-09-23 10:40:00,71.01,71.08,71.01,71.06,11922.0,64.1416,64.2048,64.1416,64.1867,11922.0
2016-09-23 10:45:00,71.05,71.13,71.01,71.1,14877.0,64.1777,64.25,64.1416,64.2229,14877.0
2016-09-23 10:50:00,71.1,71.28,71.1,71.28,26152.0,64.2229,64.3855,64.2229,64.3855,26152.0
2016-09-23 10:55:00,71.27,71.29,71.19,71.26,15416.0,64.3764,64.3945,64.3042,64.3674,15416.0
2016-09-23 11:00:00,71.25,71.26,71.19,71.25,17155.0,64.3584,64.3674,64.3042,64.3584,17155.0
2016-09-23 11:05:00,71.26,71.29,71.13,71.13,21241.0,64.3674,64.3945,64.25,64.25,21241.0
2016-09-23 11:10:00,71.12,71.22,71.12,71.21,15427.0,64.2409,64.3313,64.2409,64.3222,15427.0
2016-09-23 11:15:00,71.22,71.29,71.22,71.27,21080.0,64.3313,64.3945,64.3313,64.3764,21080.0
2016-09-23 11:20:00,71.28,71.42,71.28,71.39,31496.0,64.3855,64.5119,64.3855,64.4848,31496.0
2016-09-23 11:25:00,71.39,71.58,71.39,71.54,34348.0,64.4848,64.6564,64.4848,64.6203,34348.0
2016-09-23 11:30:00,71.54,71.75,71.47,71.72,45232.0,64.6203,64.81,64.5571,64.7829,45232.0
2016-09-23 11:35:00,71.71,71.71,71.62,71.7,54290.0,64.7739,64.7739,64.6926,64.7648,54290.0
2016-09-23 11:40:00,71.69,71.83,71.65,71.82,30610.0,64.7558,64.8823,64.7197,64.8732,30610.0
2016-09-23 11:45:00,71.81,71.82,71.55,71.65,38139.0,64.8642,64.8732,64.6293,64.7197,38139.0
2016-09-23 11:50:00,71.65,71.85,71.64,71.84,22922.0,64.7197,64.9003,64.7106,64.8913,22922.0
2016-09-23 11:55:00,71.86,71.89,71.82,71.86,41352.0,64.9094,64.9365,64.8732,64.9094,41352.0
2016-09-23 12:00:00,71.86,71.94,71.82,71.83,26094.0,64.9094,64.9816,64.8732,64.8823,26094.0
2016-09-23 12:05:00,71.82,71.83,71.59,71.68,21575.0,64.8732,64.8823,64.6655,64.7468,21575.0
2016-09-23 12:10:00,71.7,71.75,71.69,71.73,29944.0,64.7648,64.81,64.7558,64.7919,29944.0
2016-09-23 12:15:00,71.73,71.89,71.72,71.89,20190.0,64.7919,64.9365,64.7829,64.9365,20190.0
2016-09-23 12:20:00,71.89,71.95,71.87,71.94,23678.0,64.9365,64.9907,64.9184,64.9816,23678.0
2016-09-23 12:25:00,71.92,71.95,71.91,71.92,10790.0,64.9636,64.9907,64.9545,64.9636,10790.0
2016-09-23 12:30:00,71.93,71.94,71.87,71.92,11582.0,64.9726,64.9816,64.9184,64.9636,11582.0
2016-09-23 12:35:00,71.93,72.06,71.9,72.04,37524.0,64.9726,65.09,64.9455,65.072,37524.0
2016-09-23 12:40:00,72.05,72.06,72.0,72.01,28226.0,65.081,65.09,65.0358,65.0449,28226.0
2016-09-23 12:45:00,72.01,72.06,71.99,72.0,20776.0,65.0449,65.09,65.0268,65.0358,20776.0
2016-09-23 12:50:00,71.99,72.0,71.8,71.81,16803.0,65.0268,65.0358,64.8552,64.8642,16803.0
2016-09-23 12:55:00,71.82,71.84,71.72,71.72,14344.0,64.8732,64.8913,64.7829,64.7829,14344.0
2016-09-23 13:00:00,71.7,71.82,71.7,71.78,20997.0,64.7648,64.8732,64.7648,64.8371,20997.0
2016-09-23 13:05:00,71.77,71.77,71.63,71.66,11322.0,64.8281,64.8281,64.7016,64.7287,11322.0
2016-09-23 13:10:00,71.66,71.71,71.58,71.6,15964.0,64.7287,64.7739,64.6564,64.6745,15964.0
2016-09-23 13:15:00,71.62,71.66,71.56,71.56,14014.0,64.6926,64.7287,64.6384,64.6384,14014.0
2016-09-23 13:20:00,71.56,71.74,71.56,71.71,25264.0,64.6384,64.801,64.6384,64.7739,25264.0
2016-09-23 13:25:00,71.72,71.91,71.72,71.87,20611.0,64.7829,64.9545,64.7829,64.9184,20611.0
2016-09-23 13:30:00,71.85,71.85,71.72,71.75,13771.0,64.9003,64.9003,64.7829,64.81,13771.0
2016-09-23 13:35:00,71.74,71.81,71.73,71.74,14206.0,64.801,64.8642,64.7919,64.801,14206.0
2016-09-23 13:40:00,71.76,71.79,71.73,71.78,10896.0,64.819,64.8461,64.7919,64.8371,10896.0
2016-09-23 13:45:00,71.79,71.82,71.75,71.78,13445.0,64.8461,64.8732,64.81,64.8371,13445.0
2016-09-23 13:50:00,71.78,71.87,71.64,71.83,21296.0,64.8371,64.9184,64.7106,64.8823,21296.0
2016-09-23 13:55:00,71.83,71.85,71.75,71.83,19617.0,64.8823,64.9003,64.81,64.8823,19617.0
2016-09-23 14:00:00,71.84,71.86,71.76,71.81,19489.0,64.8913,64.9094,64.819,64.8642,19489.0
2016-09-23 14:05:00,71.83,71.93,71.82,71.88,13411.0,64.8823,64.9726,64.8732,64.9274,13411.0
2016-09-23 14:10:00,71.89,71.92,71.85,71.89,13351.0,64.9365,64.9636,64.9003,64.9365,13351.0
2016-09-23 14:15:00,71.87,72.05,71.87,72.01,22108.0,64.9184,65.081,64.9184,65.0449,22108.0
2016-09-23 14:20:00,72.0,72.06,71.99,72.04,22246.0,65.0358,65.09,65.0268,65.072,22246.0
2016-09-23 14:25:00,72.03,72.04,71.97,72.02,19331.0,65.0629,65.072,65.0087,65.0539,19331.0
2016-09-23 14:30:00,72.02,72.05,71.97,72.03,16287.0,65.0539,65.081,65.0087,65.0629,16287.0
2016-09-23 14:35:00,72.03,72.03,71.92,71.92,11127.0,65.0629,65.0629,64.9636,64.9636,11127.0
2016-09-23 14:40:00,71.93,71.97,71.85,71.96,20567.0,64.9726,65.0087,64.9003,64.9997,20567.0
2016-09-23 14:45:00,71.97,72.06,71.95,72.05,26659.0,65.0087,65.09,64.9907,65.081,26659.0
2016-09-23 14:50:00,72.02,72.15,72.0,72.12,27922.0,65.0539,65.1713,65.0358,65.1442,27922.0
2016-09-23 14:55:00,72.12,72.19,72.11,72.12,16837.0,65.1442,65.2074,65.1352,65.1442,16837.0
2016-09-23 15:00:00,72.11,72.12,72.0,72.03,13594.0,65.1352,65.1442,65.0358,65.0629,13594.0
2016-09-23 15:05:00,72.03,72.18,72.01,72.15,31177.0,65.0629,65.1984,65.0449,65.1713,31177.0
2016-09-23 15:10:00,72.15,72.23,72.13,72.23,30122.0,65.1713,65.2436,65.1532,65.2436,30122.0
2016-09-23 15:15:00,72.23,72.24,72.14,72.2,37132.0,65.2436,65.2526,65.1623,65.2165,37132.0
2016-09-23 15:20:00,72.2,72.25,72.14,72.21,33799.0,65.2165,65.2616,65.1623,65.2255,33799.0
2016-09-23 15:25:00,72.2,72.26,72.18,72.25,29284.0,65.2165,65.2707,65.1984,65.2616,29284.0
2016-09-23 15:30:00,72.25,72.31,72.23,72.26,59388.0,65.2616,65.3158,65.2436,65.2707,59388.0
2016-09-23 15:35:00,72.27,72.29,72.16,72.2,69372.0,65.2797,65.2978,65.1803,65.2165,69372.0
2016-09-23 15:40:00,72.2,72.22,72.01,72.04,73810.0,65.2165,65.2345,65.0449,65.072,73810.0
2016-09-23 15:45:00,72.04,72.04,71.93,72.04,92581.0,65.072,65.072,64.9726,65.072,92581.0
2016-09-23 15:50:00,72.04,72.12,71.99,72.08,81894.0,65.072,65.1442,65.0268,65.1081,81894.0
2016-09-23 15:55:00,72.09,72.09,71.98,71.99,139106.0,65.1171,65.1171,65.0178,65.0268,139106.0
2016-09-26 09:30:00,72.46,73.38,72.4,73.04,190634.0,65.4513,66.2823,65.3971,65.9752,190634.0
2016-09-26 09:35:00,73.06,73.06,72.02,72.02,95131.0,65.9933,65.9933,65.0539,65.0539,95131.0
2016-09-26 09:40:00,72.04,72.26,71.39,72.25,116304.0,65.072,65.2707,64.4848,65.2616,116304.0
2016-09-26 09:45:00,72.23,72.23,71.82,71.98,58652.0,65.2436,65.2436,64.8732,65.0178,58652.0
2016-09-26 09:50:00,71.98,72.06,71.57,71.78,39108.0,65.0178,65.09,64.6474,64.8371,39108.0
2016-09-26 09:55:00,71.8,71.99,71.71,71.9,23121.0,64.8552,65.0268,64.7739,64.9455,23121.0
2016-09-26 10:00:00,71.9,71.9,71.58,71.74,32537.0,64.9455,64.9455,64.6564,64.801,32537.0
2016-09-26 10:05:00,71.73,72.15,71.73,72.09,27728.0,64.7919,65.1713,64.7919,65.1171,27728.0
2016-09-26 10:10:00,72.09,72.32,72.0,72.32,18842.0,65.1171,65.3249,65.0358,65.3249,18842.0
2016-09-26 10:15:00,72.32,72.37,72.17,72.29,51385.0,65.3249,65.37,65.1894,65.2978,51385.0
2016-09-26 10:20:00,72.35,72.35,71.55,71.59,68553.0,65.352,65.352,64.6293,64.6655,68553.0
2016-09-26 10:25:00,71.6,71.61,70.96,71.0,122718.0,64.6745,64.6835,64.0964,64.1325,122718.0
2016-09-26 10:30:00,70.98,71.25,70.91,71.23,122935.0,64.1145,64.3584,64.0512,64.3403,122935.0
2016-09-26 10:35:00,71.23,71.45,71.03,71.07,100812.0,64.3403,64.539,64.1596,64.1958,100812.0
2016-09-26 10:40:00,71.06,71.19,70.82,71.16,54197.0,64.1867,64.3042,63.97,64.2771,54197.0
2016-09-26 10:45:00,71.16,71.33,71.06,71.22,21892.0,64.2771,64.4306,64.1867,64.3313,21892.0
2016-09-26 10:50:00,71.21,71.26,70.91,71.16,21364.0,64.3222,64.3674,64.0512,64.2771,21364.0
2016-09-26 10:55:00,71.14,71.2,70.79,70.81,27884.0,64.259,64.3132,63.9429,63.9609,27884.0
2016-09-26 11:00:00,70.84,71.06,70.74,71.06,26348.0,63.988,64.1867,63.8977,64.1867,26348.0
2016-09-26 11:05:00,71.07,71.18,71.03,71.08,25194.0,64.1958,64.2951,64.1596,64.2048,25194.0
2016-09-26 11:10:00,71.1,71.3,71.03,71.21,21232.0,64.2229,64.4035,64.1596,64.3222,21232.0
2016-09-26 11:15:00,71.23,71.42,71.23,71.4,38203.0,64.3403,64.5119,64.3403,64.4939,38203.0
2016-09-26 11:20:00,71.42,71.58,71.35,71.41,26296.0,64.5119,64.6564,64.4487,64.5029,26296.0
2016-09-26 11:25:00,71.39,71.57,71.35,71.53,17229.0,64.4848,64.6474,64.4487,64.6113,17229.0
2016-09-26 11:30:00,71.52,71.53,71.34,71.44,16131.0,64.6022,64.6113,64.4397,64.53,16131.0
2016-09-26 11:35:00,71.47,71.47,71.23,71.25,12630.0,64.5571,64.5571,64.3403,64.3584,12630.0
2016-09-26 11:40:00,71.23,71.32,71.15,71.28,13150.0,64.3403,64.4216,64.268,64.3855,13150.0
2016-09-26 11:45:00,71.3,71.34,71.2,71.34,16014.0,64.4035,64.4397,64.3132,64.4397,16014.0
2016-09-26 11:50:00,71.34,71.48,71.33,71.48,13046.0,64.4397,64.5661,64.4306,64.5661,13046.0
2016-09-26 11:55:00,71.48,71.58,71.44,71.52,18817.0,64.5661,64.6564,64.53,64.6022,18817.0
2016-09-26 12:00:00,71.53,71.65,71.52,71.61,16188.0,64.6113,64.7197,64.6022,64.6835,16188.0
2016-09-26 12:05:00,71.59,71.72,71.59,71.71,7298.0,64.6655,64.7829,64.6655,64.7739,7298.0
2016-09-26 12:10:00,71.71,71.75,71.67,71.72,14814.0,64.7739,64.81,64.7377,64.7829,14814.0
2016-09-26 12:15:00,71.7,71.71,71.51,71.51,15053.0,64.7648,64.7739,64.5932,64.5932,15053.0
2016-09-26 12:20:00,71.5,71.57,71.41,71.53,12436.0,64.5842,64.6474,64.5029,64.6113,12436.0
2016-09-26 12:25:00,71.51,71.51,71.35,71.36,22240.0,64.5932,64.5932,64.4487,64.4577,22240.0
2016-09-26 12:30:00,71.36,71.38,71.31,71.31,8860.0,64.4577,64.4758,64.4126,64.4126,8860.0
2016-09-26 12:35:00,71.33,71.33,71.23,71.29,14010.0,64.4306,64.4306,64.3403,64.3945,14010.0
2016-09-26 12:40:00,71.26,71.3,71.15,71.3,14729.0,64.3674,64.4035,64.268,64.4035,14729.0
2016-09-26 12:45:00,71.35,71.36,71.2,71.23,11885.0,64.4487,64.4577,64.3132,64.3403,11885.0
2016-09-26 12:50:00,71.27,71.35,71.23,71.32,11452.0,64.3764,64.4487,64.3403,64.4216,11452.0
2016-09-26 12:55:00,71.34,71.35,71.27,71.31,10583.0,64.4397,64.4487,64.3764,64.4126,10583.0
2016-09-26 13:00:00,71.31,71.33,71.22,71.26,8824.0,64.4126,64.4306,64.3313,64.3674,8824.0
2016-09-26 13:05:00,71.26,71.28,71.11,71.11,8250.0,64.3674,64.3855,64.2319,64.2319,8250.0
2016-09-26 13:10:00,71.1,71.22,71.1,71.2,15808.0,64.2229,64.3313,64.2229,64.3132,15808.0
2016-09-26 13:15:00,71.2,71.2,71.08,71.09,8574.0,64.3132,64.3132,64.2048,64.2138,8574.0
2016-09-26 13:20:00,71.08,71.09,70.99,71.02,17231.0,64.2048,64.2138,64.1235,64.1506,17231.0
2016-09-26 13:25:00,71.02,71.08,70.98,71.02,22752.0,64.1506,64.2048,64.1145,64.1506,22752.0
2016-09-26 13:30:00,71.01,71.06,71.0,71.02,30370.0,64.1416,64.1867,64.1325,64.1506,30370.0
2016-09-26 13:35:00,71.02,71.13,70.99,71.13,22923.0,64.1506,64.25,64.1235,64.25,22923.0
2016-09-26 13:40:00,71.14,71.17,71.0,71.03,20148.0,64.259,64.2861,64.1325,64.1596,20148.0
2016-09-26 13:45:00,71.03,71.1,71.03,71.04,20799.0,64.1596,64.2229,64.1596,64.1687,20799.0
2016-09-26 13:50:00,71.05,71.17,71.03,71.14,12037.0,64.1777,64.2861,64.1596,64.259,12037.0
2016-09-26 13:55:00,71.14,71.32,71.14,71.29,20677.0,64.259,64.4216,64.259,64.3945,20677.0
2016-09-26 14:00:00,71.3,71.33,71.22,71.22,12877.0,64.4035,64.4306,64.3313,64.3313,12877.0
2016-09-26 14:05:00,71.23,71.24,71.16,71.18,9764.0,64.3403,64.3493,64.2771,64.2951,9764.0
2016-09-26 14:10:00,71.19,71.2,71.14,71.2,12951.0,64.3042,64.3132,64.259,64.3132,12951.0
2016-09-26 14:15:00,71.2,71.29,71.19,71.28,12550.0,64.3132,64.3945,64.3042,64.3855,12550.0
2016-09-26 14:20:00,71.27,71.44,71.25,71.43,17961.0,64.3764,64.53,64.3584,64.521,17961.0
2016-09-26 14:25:00,71.44,71.57,71.42,71.45,22374.0,64.53,64.6474,64.5119,64.539,22374.0
2016-09-26 14:30:00,71.46,71.52,71.41,71.5,14965.0,64.5481,64.6022,64.5029,64.5842,14965.0
2016-09-26 14:35:00,71.49,71.52,71.38,71.47,23367.0,64.5751,64.6022,64.4758,64.5571,23367.0
2016-09-26 14:40:00,71.47,71.47,71.32,71.36,13532.0,64.5571,64.5571,64.4216,64.4577,13532.0
2016-09-26 14:45:00,71.35,71.39,71.33,71.39,12277.0,64.4487,64.4848,64.4306,64.4848,12277.0
2016-09-26 14:50:00,71.41,71.44,71.38,71.41,7812.0,64.5029,64.53,64.4758,64.5029,7812.0
2016-09-26 14:55:00,71.41,71.46,71.4,71.4,14688.0,64.5029,64.5481,64.4939,64.4939,14688.0
2016-09-26 15:00:00,71.4,71.47,71.36,71.42,15390.0,64.4939,64.5571,64.4577,64.5119,15390.0
2016-09-26 15:05:00,71.41,71.53,71.38,71.46,17322.0,64.5029,64.6113,64.4758,64.5481,17322.0
2016-09-26 15:10:00,71.45,71.5,71.38,71.5,12305.0,64.539,64.5842,64.4758,64.5842,12305.0
2016-09-26 15:15:00,71.49,71.53,71.44,71.46,22441.0,64.5751,64.6113,64.53,64.5481,22441.0
2016-09-26 15:20:00,71.46,71.47,71.35,71.4,14972.0,64.5481,64.5571,64.4487,64.4939,14972.0
2016-09-26 15:25:00,71.39,71.47,71.35,71.43,32487.0,64.4848,64.5571,64.4487,64.521,32487.0
2016-09-26 15:30:00,71.42,71.56,71.42,71.53,35826.0,64.5119,64.6384,64.5119,64.6113,35826.0
2016-09-26 15:35:00,71.52,71.53,71.47,71.49,49677.0,64.6022,64.6113,64.5571,64.5751,49677.0
2016-09-26 15:40:00,71.49,71.5,71.29,71.31,69190.0,64.5751,64.5842,64.3945,64.4126,69190.0
2016-09-26 15:45:00,71.31,71.43,71.3,71.42,60153.0,64.4126,64.521,64.4035,64.5119,60153.0
2016-09-26 15:50:00,71.42,71.45,71.32,71.35,77514.0,64.5119,64.539,64.4216,64.4487,77514.0
2016-09-26 15:55:00,71.34,71.51,71.31,71.46,244065.0,64.4397,64.5932,64.4126,64.5481,244065.0
2016-09-27 09:30:00,71.67,72.6,71.57,72.55,82373.0,65.1557,66.0012,65.0648,65.9557,82373.0
2016-09-27 09:35:00,72.54,73.08,72.53,72.64,51989.0,65.9466,66.4375,65.9375,66.0375,51989.0
2016-09-27 09:40:00,72.68,72.93,72.42,72.42,31124.0,66.0739,66.3012,65.8375,65.8375,31124.0
2016-09-27 09:45:00,72.47,73.0,72.37,72.98,40051.0,65.883,66.3648,65.7921,66.3466,40051.0
2016-09-27 09:50:00,72.98,73.0,72.83,72.94,38752.0,66.3466,66.3648,66.2102,66.3102,38752.0
2016-09-27 09:55:00,72.93,73.03,72.76,72.91,53251.0,66.3012,66.3921,66.1466,66.283,53251.0
2016-09-27 10:00:00,72.93,73.17,72.89,73.17,56029.0,66.3012,66.5193,66.2648,66.5193,56029.0
2016-09-27 10:05:00,73.18,73.25,72.97,72.97,79210.0,66.5284,66.5921,66.3375,66.3375,79210.0
2016-09-27 10:10:00,73.0,73.03,72.83,72.97,37116.0,66.3648,66.3921,66.2102,66.3375,37116.0
2016-09-27 10:15:00,72.98,73.15,72.98,73.04,21295.0,66.3466,66.5012,66.3466,66.4012,21295.0
2016-09-27 10:20:00,73.02,73.14,72.96,73.1,27221.0,66.383,66.4921,66.3284,66.4557,27221.0
2016-09-27 10:25:00,73.12,73.24,73.09,73.2,22456.0,66.4739,66.583,66.4466,66.5466,22456.0
2016-09-27 10:30:00,73.21,73.46,73.21,73.42,57211.0,66.5557,66.783,66.5557,66.7466,57211.0
2016-09-27 10:35:00,73.4,73.4,73.13,73.16,27159.0,66.7284,66.7284,66.483,66.5103,27159.0
2016-09-27 10:40:00,73.15,73.28,73.07,73.26,24567.0,66.5012,66.6193,66.4284,66.6012,24567.0
2016-09-27 10:45:00,73.26,73.35,73.18,73.27,27685.0,66.6012,66.683,66.5284,66.6103,27685.0
2016-09-27 10:50:00,73.26,73.3,73.2,73.28,89565.0,66.6012,66.6375,66.5466,66.6193,89565.0
2016-09-27 10:55:00,73.28,73.32,73.21,73.21,51816.0,66.6193,66.6557,66.5557,66.5557,51816.0
2016-09-27 11:00:00,73.21,73.29,73.08,73.28,40911.0,66.5557,66.6284,66.4375,66.6193,40911.0
2016-09-27 11:05:00,73.28,73.29,73.12,73.21,38473.0,66.6193,66.6284,66.4739,66.5557,38473.0
2016-09-27 11:10:00,73.21,73.26,73.04,73.04,73380.0,66.5557,66.6012,66.4012,66.4012,73380.0
2016-09-27 11:15:00,73.03,73.05,72.83,73.05,42303.0,66.3921,66.4102,66.2102,66.4102,42303.0
2016-09-27 11:20:00,73.04,73.21,73.0,73.15,23176.0,66.4012,66.5557,66.3648,66.5012,23176.0
2016-09-27 11:25:00,73.17,73.22,73.01,73.2,23849.0,66.5193,66.5648,66.3739,66.5466,23849.0
2016-09-27 11:30:00,73.17,73.31,73.13,73.29,19333.0,66.5193,66.6466,66.483,66.6284,19333.0
2016-09-27 11:35:00,73.32,73.33,73.2,73.28,13351.0,66.6557,66.6648,66.5466,66.6193,13351.0
2016-09-27 11:40:00,73.28,73.28,73.19,73.23,11129.0,66.6193,66.6193,66.5375,66.5739,11129.0
2016-09-27 11:45:00,73.22,73.28,73.18,73.22,20014.0,66.5648,66.6193,66.5284,66.5648,20014.0
2016-09-27 11:50:00,73.21,73.24,73.17,73.22,14574.0,66.5557,66.583,66.5193,66.5648,14574.0
2016-09-27 11:55:00,73.22,73.27,73.19,73.22,18493.0,66.5648,66.6103,66.5375,66.5648,18493.0
2016-09-27 12:00:00,73.21,73.23,73.13,73.18,19701.0,66.5557,66.5739,66.483,66.5284,19701.0
2016-09-27 12:05:00,73.18,73.26,73.17,73.25,23172.0,66.5284,66.6012,66.5193,66.5921,23172.0
2016-09-27 12:10:00,73.25,73.29,73.16,73.23,49600.0,66.5921,66.6284,66.5103,66.5739,49600.0
2016-09-27 12:15:00,73.23,73.26,73.02,73.16,20210.0,66.5739,66.6012,66.383,66.5103,20210.0
2016-09-27 12:20:00,73.17,73.3,73.17,73.25,18224.0,66.5193,66.6375,66.5193,66.5921,18224.0
2016-09-27 12:25:00,73.25,73.31,73.24,73.28,28252.0,66.5921,66.6466,66.583,66.6193,28252.0
2016-09-27 12:30:00,73.29,73.47,73.28,73.39,71127.0,66.6284,66.7921,66.6193,66.7193,71127.0
2016-09-27 12:35:00,73.39,73.5,73.39,73.44,25776.0,66.7193,66.8193,66.7193,66.7648,25776.0
2016-09-27 12:40:00,73.46,73.54,73.44,73.49,29006.0,66.783,66.8557,66.7648,66.8103,29006.0
2016-09-27 12:45:00,73.5,73.55,73.44,73.51,25654.0,66.8193,66.8648,66.7648,66.8284,25654.0
2016-09-27 12:50:00,73.51,73.77,73.51,73.73,39295.0,66.8284,67.0648,66.8284,67.0284,39295.0
2016-09-27 12:55:00,73.72,73.78,73.67,73.67,18242.0,67.0194,67.0739,66.9739,66.9739,18242.0
2016-09-27 13:00:00,73.66,73.71,73.54,73.7,21619.0,66.9648,67.0103,66.8557,67.0012,21619.0
2016-09-27 13:05:00,73.69,73.81,73.66,73.72,29267.0,66.9921,67.1012,66.9648,67.0194,29267.0
2016-09-27 13:10:00,73.71,73.73,73.65,73.69,15701.0,67.0103,67.0284,66.9557,66.9921,15701.0
2016-09-27 13:15:00,73.68,73.7,73.65,73.7,16066.0,66.983,67.0012,66.9557,67.0012,16066.0
2016-09-27 13:20:00,73.71,73.79,73.66,73.79,14886.0,67.0103,67.083,66.9648,67.083,14886.0
2016-09-27 13:25:00,73.79,73.88,73.78,73.84,45572.0,67.083,67.1648,67.0739,67.1284,45572.0
2016-09-27 13:30:00,73.84,74.09,73.84,74.07,56177.0,67.1284,67.3557,67.1284,67.3375,56177.0
2016-09-27 13:35:00,74.07,74.09,74.04,74.08,31127.0,67.3375,67.3557,67.3103,67.3466,31127.0
2016-09-27 13:40:00,74.09,74.18,74.07,74.18,33322.0,67.3557,67.4375,67.3375,67.4375,33322.0
2016-09-27 13:45:00,74.18,74.29,74.18,74.27,33747.0,67.4375,67.5375,67.4375,67.5194,33747.0
2016-09-27 13:50:00,74.27,74.3,74.26,74.29,20795.0,67.5194,67.5466,67.5103,67.5375,20795.0
2016-09-27 13:55:00,74.28,74.3,74.17,74.2,36031.0,67.5285,67.5466,67.4284,67.4557,36031.0
2016-09-27 14:00:00,74.19,74.24,73.97,73.97,35403.0,67.4466,67.4921,67.2466,67.2466,35403.0
2016-09-27 14:05:00,73.97,74.04,73.87,73.88,33961.0,67.2466,67.3103,67.1557,67.1648,33961.0
2016-09-27 14:10:00,73.87,73.95,73.82,73.85,33058.0,67.1557,67.2284,67.1103,67.1375,33058.0
2016-09-27 14:15:00,73.84,73.95,73.83,73.91,23663.0,67.1284,67.2284,67.1194,67.1921,23663.0
2016-09-27 14:20:00,73.92,74.04,73.91,73.95,16372.0,67.2012,67.3103,67.1921,67.2284,16372.0
2016-09-27 14:25:00,73.95,74.13,73.94,74.05,29300.0,67.2284,67.3921,67.2194,67.3194,29300.0
2016-09-27 14:30:00,74.05,74.15,74.04,74.12,16033.0,67.3194,67.4103,67.3103,67.383,16033.0
2016-09-27 14:35:00,74.14,74.18,74.02,74.07,21652.0,67.4012,67.4375,67.2921,67.3375,21652.0
2016-09-27 14:40:00,74.07,74.16,74.06,74.07,14570.0,67.3375,67.4194,67.3284,67.3375,14570.0
2016-09-27 14:45:00,74.06,74.18,74.06,74.17,17736.0,67.3284,67.4375,67.3284,67.4284,17736.0
2016-09-27 14:50:00,74.15,74.37,74.15,74.34,36903.0,67.4103,67.6103,67.4103,67.583,36903.0
2016-09-27 14:55:00,74.34,74.43,74.29,74.4,51965.0,67.583,67.6648,67.5375,67.6375,51965.0
2016-09-27 15:00:00,74.42,74.42,74.33,74.35,31992.0,67.6557,67.6557,67.5739,67.5921,31992.0
2016-09-27 15:05:00,74.35,74.4,74.27,74.4,40281.0,67.5921,67.6375,67.5194,67.6375,40281.0
2016-09-27 15:10:00,74.39,74.4,74.27,74.31,30610.0,67.6285,67.6375,67.5194,67.5557,30610.0
2016-09-27 15:15:00,74.31,74.36,74.31,74.31,16937.0,67.5557,67.6012,67.5557,67.5557,16937.0
2016-09-27 15:20:00,74.29,74.29,74.21,74.26,19219.0,67.5375,67.5375,67.4648,67.5103,19219.0
2016-09-27 15:25:00,74.25,74.33,74.19,74.22,27139.0,67.5012,67.5739,67.4466,67.4739,27139.0
2016-09-27 15:30:00,74.22,74.23,74.13,74.15,86994.0,67.4739,67.483,67.3921,67.4103,86994.0
2016-09-27 15:35:00,74.16,74.24,74.15,74.23,57704.0,67.4194,67.4921,67.4103,67.483,57704.0
2016-09-27 15:40:00,74.23,74.35,74.22,74.33,62871.0,67.483,67.5921,67.4739,67.5739,62871.0
2016-09-27 15:45:00,74.33,74.39,74.27,74.27,65850.0,67.5739,67.6285,67.5194,67.5194,65850.0
2016-09-27 15:50:00,74.28,74.32,74.25,74.31,92124.0,67.5285,67.5648,67.5012,67.5557,92124.0
2016-09-27 15:55:00,74.31,74.38,74.3,74.36,173143.0,67.5557,67.6194,67.5466,67.6012,173143.0
2016-09-28 09:30:00,74.67,74.84,74.24,74.42,68106.0,67.883,68.0376,67.4921,67.6557,68106.0
2016-09-28 09:35:00,74.36,74.51,74.29,74.35,18458.0,67.6012,67.7375,67.5375,67.5921,18458.0
2016-09-28 09:40:00,74.37,74.46,74.32,74.39,13532.0,67.6103,67.6921,67.5648,67.6285,13532.0
2016-09-28 09:45:00,74.39,74.51,74.1,74.12,29039.0,67.6285,67.7375,67.3648,67.383,29039.0
2016-09-28 09:50:00,74.13,74.15,73.71,73.82,34265.0,67.3921,67.4103,67.0103,67.1103,34265.0
2016-09-28 09:55:00,73.81,73.95,73.67,73.93,19788.0,67.1012,67.2284,66.9739,67.2103,19788.0
2016-09-28 10:00:00,73.93,74.41,73.93,74.31,42733.0,67.2103,67.6466,67.2103,67.5557,42733.0
2016-09-28 10:05:00,74.28,74.28,73.9,73.94,27035.0,67.5285,67.5285,67.183,67.2194,27035.0
2016-09-28 10:10:00,73.96,74.06,73.9,74.03,52596.0,67.2375,67.3284,67.183,67.3012,52596.0
2016-09-28 10:15:00,74.01,74.02,73.91,73.91,11622.0,67.283,67.2921,67.1921,67.1921,11622.0
2016-09-28 10:20:00,73.92,73.96,73.85,73.89,9814.0,67.2012,67.2375,67.1375,67.1739,9814.0
2016-09-28 10:25:00,73.88,73.98,73.87,73.97,14884.0,67.1648,67.2557,67.1557,67.2466,14884.0
2016-09-28 10:30:00,73.96,73.98,73.9,73.95,22461.0,67.2375,67.2557,67.183,67.2284,22461.0
2016-09-28 10:35:00,73.97,73.97,73.79,73.79,17836.0,67.2466,67.2466,67.083,67.083,17836.0
2016-09-28 10:40:00,73.78,73.93,73.78,73.93,13682.0,67.0739,67.2103,67.0739,67.2103,13682.0
2016-09-28 10:45:00,73.92,73.92,73.81,73.82,16473.0,67.2012,67.2012,67.1012,67.1103,16473.0
2016-09-28 10:50:00,73.83,74.0,73.83,73.98,38732.0,67.1194,67.2739,67.1194,67.2557,38732.0
2016-09-28 10:55:00,73.99,74.06,73.88,73.9,33939.0,67.2648,67.3284,67.1648,67.183,33939.0
2016-09-28 11:00:00,73.89,74.06,73.88,73.88,28582.0,67.1739,67.3284,67.1648,67.1648,28582.0
2016-09-28 11:05:00,73.85,73.9,73.78,73.8,16967.0,67.1375,67.183,67.0739,67.0921,16967.0
2016-09-28 11:10:00,73.8,74.04,73.72,74.0,23270.0,67.0921,67.3103,67.0194,67.2739,23270.0
2016-09-28 11:15:00,74.0,74.19,73.99,74.02,36076.0,67.2739,67.4466,67.2648,67.2921,36076.0
2016-09-28 11:20:00,74.02,74.14,73.92,73.92,16281.0,67.2921,67.4012,67.2012,67.2012,16281.0
2016-09-28 11:25:00,73.92,74.03,73.87,74.03,12551.0,67.2012,67.3012,67.1557,67.3012,12551.0
2016-09-28 11:30:00,74.03,74.04,73.83,73.84,13050.0,67.3012,67.3103,67.1194,67.1284,13050.0
2016-09-28 11:35:00,73.83,73.87,73.77,73.81,9258.0,67.1194,67.1557,67.0648,67.1012,9258.0
2016-09-28 11:40:00,73.82,73.87,73.75,73.77,13895.0,67.1103,67.1557,67.0466,67.0648,13895.0
2016-09-28 11:45:00,73.75,73.78,73.66,73.7,22683.0,67.0466,67.0739,66.9648,67.0012,22683.0
2016-09-28 11:50:00,73.7,73.73,73.64,73.73,20533.0,67.0012,67.0284,66.9466,67.0284,20533.0
2016-09-28 11:55:00,73.75,73.82,73.67,73.7,11618.0,67.0466,67.1103,66.9739,67.0012,11618.0
2016-09-28 12:00:00,73.72,73.77,73.7,73.74,10872.0,67.0194,67.0648,67.0012,67.0375,10872.0
2016-09-28 12:05:00,73.74,73.82,73.73,73.77,8871.0,67.0375,67.1103,67.0284,67.0648,8871.0
2016-09-28 12:10:00,73.78,73.92,73.78,73.9,9311.0,67.0739,67.2012,67.0739,67.183,9311.0
2016-09-28 12:15:00,73.91,74.04,73.91,74.04,14149.0,67.1921,67.3103,67.1921,67.3103,14149.0
2016-09-28 12:20:00,74.05,74.09,73.98,74.03,27633.0,67.3194,67.3557,67.2557,67.3012,27633.0
2016-09-28 12:25:00,74.03,74.25,74.02,74.21,23827.0,67.3012,67.5012,67.2921,67.4648,23827.0
2016-09-28 12:30:00,74.22,74.24,74.04,74.04,13126.0,67.4739,67.4921,67.3103,67.3103,13126.0
2016-09-28 12:35:00,74.03,74.09,74.02,74.03,8682.0,67.3012,67.3557,67.2921,67.3012,8682.0
2016-09-28 12:40:00,74.04,74.08,74.0,74.03,10759.0,67.3103,67.3466,67.2739,67.3012,10759.0
2016-09-28 12:45:00,74.04,74.07,74.02,74.04,7920.0,67.3103,67.3375,67.2921,67.3103,7920.0
2016-09-28 12:50:00,74.05,74.05,73.92,73.92,14224.0,67.3194,67.3194,67.2012,67.2012,14224.0
2016-09-28 12:55:00,73.94,73.95,73.92,73.93,4436.0,67.2194,67.2284,67.2012,67.2103,4436.0
2016-09-28 13:00:00,73.93,73.94,73.83,73.94,14175.0,67.2103,67.2194,67.1194,67.2194,14175.0
2016-09-28 13:05:00,73.94,74.1,73.94,74.09,16808.0,67.2194,67.3648,67.2194,67.3557,16808.0
2016-09-28 13:10:00,74.1,74.1,73.97,73.99,6633.0,67.3648,67.3648,67.2466,67.2648,6633.0
2016-09-28 13:15:00,73.98,74.06,73.97,73.99,10379.0,67.2557,67.3284,67.2466,67.2648,10379.0
2016-09-28 13:20:00,74.0,74.09,74.0,74.03,12331.0,67.2739,67.3557,67.2739,67.3012,12331.0
2016-09-28 13:25:00,74.04,74.2,74.04,74.2,10246.0,67.3103,67.4557,67.3103,67.4557,10246.0
2016-09-28 13:30:00,74.21,74.28,74.18,74.25,14783.0,67.4648,67.5285,67.4375,67.5012,14783.0
2016-09-28 13:35:00,74.25,74.34,74.16,74.16,14073.0,67.5012,67.583,67.4194,67.4194,14073.0
2016-09-28 13:40:00,74.16,74.21,74.15,74.2,9033.0,67.4194,67.4648,67.4103,67.4557,9033.0
2016-09-28 13:45:00,74.2,74.21,74.04,74.04,9838.0,67.4557,67.4648,67.3103,67.3103,9838.0
2016-09-28 13:50:00,74.04,74.09,74.01,74.01,9970.0,67.3103,67.3557,67.283,67.283,9970.0
2016-09-28 13:55:00,74.02,74.09,73.99,74.08,11015.0,67.2921,67.3557,67.2648,67.3466,11015.0
2016-09-28 14:00:00,74.08,74.13,74.02,74.06,9497.0,67.3466,67.3921,67.2921,67.3284,9497.0
2016-09-28 14:05:00,74.05,74.15,74.05,74.11,10044.0,67.3194,67.4103,67.3194,67.3739,10044.0
2016-09-28 14:10:00,74.13,74.27,74.12,74.26,17630.0,67.3921,67.5194,67.383,67.5103,17630.0
2016-09-28 14:15:00,74.26,74.31,74.18,74.27,13307.0,67.5103,67.5557,67.4375,67.5194,13307.0
2016-09-28 14:20:00,74.25,74.32,74.14,74.22,18091.0,67.5012,67.5648,67.4012,67.4739,18091.0
2016-09-28 14:25:00,74.23,74.43,74.23,74.39,24525.0,67.483,67.6648,67.483,67.6285,24525.0
2016-09-28 14:30:00,74.36,74.37,74.27,74.27,14310.0,67.6012,67.6103,67.5194,67.5194,14310.0
2016-09-28 14:35:00,74.28,74.38,74.28,74.36,21491.0,67.5285,67.6194,67.5285,67.6012,21491.0
2016-09-28 14:40:00,74.37,74.46,74.33,74.34,18527.0,67.6103,67.6921,67.5739,67.583,18527.0
2016-09-28 14:45:00,74.34,74.4,74.18,74.22,17565.0,67.583,67.6375,67.4375,67.4739,17565.0
2016-09-28 14:50:00,74.23,74.3,74.05,74.06,24051.0,67.483,67.5466,67.3194,67.3284,24051.0
2016-09-28 14:55:00,74.08,74.12,74.0,74.01,26743.0,67.3466,67.383,67.2739,67.283,26743.0
2016-09-28 15:00:00,74.02,74.11,74.02,74.05,21689.0,67.2921,67.3739,67.2921,67.3194,21689.0
2016-09-28 15:05:00,74.06,74.11,73.98,74.02,25652.0,67.3284,67.3739,67.2557,67.2921,25652.0
2016-09-28 15:10:00,74.0,74.09,74.0,74.02,16969.0,67.2739,67.3557,67.2739,67.2921,16969.0
2016-09-28 15:15:00,74.02,74.09,74.01,74.02,20775.0,67.2921,67.3557,67.283,67.2921,20775.0
2016-09-28 15:20:00,74.03,74.11,74.03,74.05,21986.0,67.3012,67.3739,67.3012,67.3194,21986.0
2016-09-28 15:25:00,74.05,74.1,73.98,74.04,30888.0,67.3194,67.3648,67.2557,67.3103,30888.0
2016-09-28 15:30:00,74.04,74.1,74.04,74.04,38166.0,67.3103,67.3648,67.3103,67.3103,38166.0
2016-09-28 15:35:00,74.05,74.09,73.96,74.04,44101.0,67.3194,67.3557,67.2375,67.3103,44101.0
2016-09-28 15:40:00,74.05,74.16,74.04,74.15,56388.0,67.3194,67.4194,67.3103,67.4103,56388.0
2016-09-28 15:45:00,74.15,74.27,74.14,74.27,49957.0,67.4103,67.5194,67.4012,67.5194,49957.0
2016-09-28 15:50:00,74.27,74.28,74.19,74.21,60615.0,67.5194,67.5285,67.4466,67.4648,60615.0
2016-09-28 15:55:00,74.21,74.25,74.2,74.2,106401.0,67.4648,67.5012,67.4557,67.4557,106401.0
2016-09-29 09:30:00,73.92,74.42,73.71,74.3,37935.0,67.2012,67.6557,67.0103,67.5466,37935.0
2016-09-29 09:35:00,74.37,74.4,74.12,74.16,12429.0,67.6103,67.6375,67.383,67.4194,12429.0
2016-09-29 09:40:00,74.16,74.31,74.06,74.24,18787.0,67.4194,67.5557,67.3284,67.4921,18787.0
2016-09-29 09:45:00,74.17,74.23,73.87,73.89,9419.0,67.4284,67.483,67.1557,67.1739,9419.0
2016-09-29 09:50:00,73.82,73.93,73.77,73.82,10527.0,67.1103,67.2103,67.0648,67.1103,10527.0
2016-09-29 09:55:00,73.76,73.91,73.75,73.81,22435.0,67.0557,67.1921,67.0466,67.1012,22435.0
2016-09-29 10:00:00,73.85,74.01,73.84,73.9,18918.0,67.1375,67.283,67.1284,67.183,18918.0
2016-09-29 10:05:00,73.91,73.91,73.7,73.87,24265.0,67.1921,67.1921,67.0012,67.1557,24265.0
2016-09-29 10:10:00,73.88,74.2,73.87,74.13,21862.0,67.1648,67.4557,67.1557,67.3921,21862.0
2016-09-29 10:15:00,74.13,74.44,74.09,74.42,21083.0,67.3921,67.6739,67.3557,67.6557,21083.0
2016-09-29 10:20:00,74.42,74.5,74.39,74.45,7405.0,67.6557,67.7285,67.6285,67.683,7405.0
2016-09-29 10:25:00,74.47,74.56,74.43,74.43,13937.0,67.7012,67.783,67.6648,67.6648,13937.0
2016-09-29 10:30:00,74.44,74.45,74.29,74.3,16893.0,67.6739,67.683,67.5375,67.5466,16893.0
2016-09-29 10:35:00,74.27,74.29,74.16,74.25,25610.0,67.5194,67.5375,67.4194,67.5012,25610.0
2016-09-29 10:40:00,74.25,74.27,74.1,74.15,24239.0,67.5012,67.5194,67.3648,67.4103,24239.0
2016-09-29 10:45:00,74.13,74.27,74.13,74.18,16519.0,67.3921,67.5194,67.3921,67.4375,16519.0
2016-09-29 10:50:00,74.22,74.25,74.11,74.14,12356.0,67.4739,67.5012,67.3739,67.4012,12356.0
2016-09-29 10:55:00,74.11,74.14,74.01,74.04,38713.0,67.3739,67.4012,67.283,67.3103,38713.0
2016-09-29 11:00:00,74.01,74.1,73.98,74.1,33105.0,67.283,67.3648,67.2557,67.3648,33105.0
2016-09-29 11:05:00,74.11,74.2,73.96,73.99,26787.0,67.3739,67.4557,67.2375,67.2648,26787.0
2016-09-29 11:10:00,74.0,74.0,73.84,73.89,22135.0,67.2739,67.2739,67.1284,67.1739,22135.0
2016-09-29 11:15:00,73.87,73.95,73.84,73.88,15199.0,67.1557,67.2284,67.1284,67.1648,15199.0
2016-09-29 11:20:00,73.86,74.02,73.86,73.91,41252.0,67.1466,67.2921,67.1466,67.1921,41252.0
2016-09-29 11:25:00,73.9,74.02,73.86,73.86,34680.0,67.183,67.2921,67.1466,67.1466,34680.0
2016-09-29 11:30:00,73.86,74.07,73.86,74.04,14205.0,67.1466,67.3375,67.1466,67.3103,14205.0
2016-09-29 11:35:00,74.04,74.15,74.04,74.06,13420.0,67.3103,67.4103,67.3103,67.3284,13420.0
2016-09-29 11:40:00,74.05,74.08,74.02,74.04,10560.0,67.3194,67.3466,67.2921,67.3103,10560.0
2016-09-29 11:45:00,74.0,74.12,73.94,73.97,27369.0,67.2739,67.383,67.2194,67.2466,27369.0
2016-09-29 11:50:00,73.99,74.07,73.99,74.03,29458.0,67.2648,67.3375,67.2648,67.3012,29458.0
2016-09-29 11:55:00,74.03,74.05,73.97,74.0,13282.0,67.3012,67.3194,67.2466,67.2739,13282.0
2016-09-29 12:00:00,74.02,74.1,73.98,74.04,7294.0,67.2921,67.3648,67.2557,67.3103,7294.0
2016-09-29 12:05:00,74.06,74.18,74.04,74.1,5300.0,67.3284,67.4375,67.3103,67.3648,5300.0
2016-09-29 12:10:00,74.14,74.18,74.1,74.15,4735.0,67.4012,67.4375,67.3648,67.4103,4735.0
2016-09-29 12:15:00,74.16,74.16,74.1,74.1,2764.0,67.4194,67.4194,67.3648,67.3648,2764.0
2016-09-29 12:20:00,74.1,74.21,74.1,74.19,9175.0,67.3648,67.4648,67.3648,67.4466,9175.0
2016-09-29 12:25:00,74.19,74.22,74.11,74.16,19158.0,67.4466,67.4739,67.3739,67.4194,19158.0
2016-09-29 12:30:00,74.16,74.33,74.15,74.31,12920.0,67.4194,67.5739,67.4103,67.5557,12920.0
2016-09-29 12:35:00,74.3,74.47,74.27,74.45,32291.0,67.5466,67.7012,67.5194,67.683,32291.0
2016-09-29 12:40:00,74.43,74.44,74.01,74.01,20559.0,67.6648,67.6739,67.283,67.283,20559.0
2016-09-29 12:45:00,74.02,74.05,73.89,73.9,12020.0,67.2921,67.3194,67.1739,67.183,12020.0
2016-09-29 12:50:00,73.89,73.89,73.74,73.83,40229.0,67.1739,67.1739,67.0375,67.1194,40229.0
2016-09-29 12:55:00,73.86,73.99,73.86,73.92,37502.0,67.1466,67.2648,67.1466,67.2012,37502.0
2016-09-29 13:00:00,73.92,73.92,73.7,73.8,40655.0,67.2012,67.2012,67.0012,67.0921,40655.0
2016-09-29 13:05:00,73.77,73.88,73.75,73.87,18268.0,67.0648,67.1648,67.0466,67.1557,18268.0
2016-09-29 13:10:00,73.84,74.08,73.84,74.02,21578.0,67.1284,67.3466,67.1284,67.2921,21578.0
2016-09-29 13:15:00,73.99,74.07,73.96,74.0,9493.0,67.2648,67.3375,67.2375,67.2739,9493.0
2016-09-29 13:20:00,74.03,74.12,73.98,74.12,10000.0,67.3012,67.383,67.2557,67.383,10000.0
2016-09-29 13:25:00,74.09,74.11,73.95,74.01,4827.0,67.3557,67.3739,67.2284,67.283,4827.0
2016-09-29 13:30:00,74.01,74.12,73.98,74.1,4937.0,67.283,67.383,67.2557,67.3648,4937.0
2016-09-29 13:35:00,74.08,74.1,74.0,74.0,2600.0,67.3466,67.3648,67.2739,67.2739,2600.0
2016-09-29 13:40:00,74.01,74.07,73.95,74.07,14121.0,67.283,67.3375,67.2284,67.3375,14121.0
2016-09-29 13:45:00,74.07,74.07,73.84,73.91,13811.0,67.3375,67.3375,67.1284,67.1921,13811.0
2016-09-29 13:50:00,73.88,73.97,73.84,73.94,21153.0,67.1648,67.2466,67.1284,67.2194,21153.0
2016-09-29 13:55:00,73.95,73.99,73.86,73.96,15548.0,67.2284,67.2648,67.1466,67.2375,15548.0
2016-09-29 14:00:00,73.95,73.97,73.88,73.94,10045.0,67.2284,67.2466,67.1648,67.2194,10045.0
2016-09-29 14:05:00,73.94,74.06,73.93,73.97,13648.0,67.2194,67.3284,67.2103,67.2466,13648.0
2016-09-29 14:10:00,73.97,74.03,73.94,74.03,13832.0,67.2466,67.3012,67.2194,67.3012,13832.0
2016-09-29 14:15:00,74.03,74.2,74.03,74.18,14193.0,67.3012,67.4557,67.3012,67.4375,14193.0
2016-09-29 14:20:00,74.21,74.3,74.17,74.27,25179.0,67.4648,67.5466,67.4284,67.5194,25179.0
2016-09-29 14:25:00,74.26,74.44,74.25,74.41,15260.0,67.5103,67.6739,67.5012,67.6466,15260.0
2016-09-29 14:30:00,74.4,74.43,74.35,74.41,17950.0,67.6375,67.6648,67.5921,67.6466,17950.0
2016-09-29 14:35:00,74.39,74.51,74.39,74.44,14184.0,67.6285,67.7375,67.6285,67.6739,14184.0
2016-09-29 14:40:00,74.44,74.46,74.28,74.29,12023.0,67.6739,67.6921,67.5285,67.5375,12023.0
2016-09-29 14:45:00,74.28,74.36,74.22,74.34,13681.0,67.5285,67.6012,67.4739,67.583,13681.0
2016-09-29 14:50:00,74.32,74.36,74.25,74.25,7944.0,67.5648,67.6012,67.5012,67.5012,7944.0
2016-09-29 14:55:00,74.27,74.34,74.21,74.22,8800.0,67.5194,67.583,67.4648,67.4739,8800.0
2016-09-29 15:00:00,74.21,74.22,74.09,74.12,16488.0,67.4648,67.4739,67.3557,67.383,16488.0
2016-09-29 15:05:00,74.14,74.22,74.11,74.19,11554.0,67.4012,67.4739,67.3739,67.4466,11554.0
2016-09-29 15:10:00,74.2,74.26,74.14,74.22,11775.0,67.4557,67.5103,67.4012,67.4739,11775.0
2016-09-29 15:15:00,74.23,74.3,74.2,74.25,15482.0,67.483,67.5466,67.4557,67.5012,15482.0
2016-09-29 15:20:00,74.26,74.28,74.21,74.25,25453.0,67.5103,67.5285,67.4648,67.5012,25453.0
2016-09-29 15:25:00,74.26,74.33,74.19,74.33,26910.0,67.5103,67.5739,67.4466,67.5739,26910.0
2016-09-29 15:30:00,74.34,74.43,74.28,74.42,37755.0,67.583,67.6648,67.5285,67.6557,37755.0
2016-09-29 15:35:00,74.42,74.42,74.27,74.33,46903.0,67.6557,67.6557,67.5194,67.5739,46903.0
2016-09-29 15:40:00,74.33,74.37,74.22,74.26,55594.0,67.5739,67.6103,67.4739,67.5103,55594.0
2016-09-29 15:45:00,74.27,74.36,74.23,74.35,53441.0,67.5194,67.6012,67.483,67.5921,53441.0
2016-09-29 15:50:00,74.36,74.44,74.29,74.44,119073.0,67.6012,67.6739,67.5375,67.6739,119073.0
2016-09-29 15:55:00,74.43,74.45,74.23,74.24,128690.0,67.6648,67.683,67.483,67.4921,128690.0
2016-09-30 09:30:00,74.51,75.0,74.51,74.87,25177.0,67.7375,68.183,67.7375,68.0648,25177.0
2016-09-30 09:35:00,74.9,74.94,74.66,74.66,16551.0,68.0921,68.1285,67.8739,67.8739,16551.0
2016-09-30 09:40:00,74.68,74.88,74.62,74.87,29236.0,67.8921,68.0739,67.8375,68.0648,29236.0
2016-09-30 09:45:00,74.89,74.92,74.69,74.76,10841.0,68.083,68.1103,67.9012,67.9648,10841.0
2016-09-30 09:50:00,74.73,74.83,74.24,74.28,26221.0,67.9375,68.0285,67.4921,67.5285,26221.0
2016-09-30 09:55:00,74.28,74.51,74.28,74.44,7161.0,67.5285,67.7375,67.5285,67.6739,7161.0
2016-09-30 10:00:00,74.45,74.48,74.24,74.28,20345.0,67.683,67.7103,67.4921,67.5285,20345.0
2016-09-30 10:05:00,74.29,74.31,73.96,74.1,24398.0,67.5375,67.5557,67.2375,67.3648,24398.0
2016-09-30 10:10:00,74.13,74.34,74.09,74.34,29328.0,67.3921,67.583,67.3557,67.583,29328.0
2016-09-30 10:15:00,74.37,74.49,74.18,74.28,35791.0,67.6103,67.7194,67.4375,67.5285,35791.0
2016-09-30 10:20:00,74.28,74.34,74.15,74.3,14160.0,67.5285,67.583,67.4103,67.5466,14160.0
2016-09-30 10:25:00,74.27,74.62,74.27,74.6,33786.0,67.5194,67.8375,67.5194,67.8194,33786.0
2016-09-30 10:30:00,74.61,74.72,74.57,74.68,17363.0,67.8285,67.9285,67.7921,67.8921,17363.0
2016-09-30 10:35:00,74.69,74.85,74.69,74.75,47197.0,67.9012,68.0466,67.9012,67.9557,47197.0
2016-09-30 10:40:00,74.78,74.96,74.75,74.85,29422.0,67.983,68.1466,67.9557,68.0466,29422.0
2016-09-30 10:45:00,74.86,74.9,74.75,74.86,14679.0,68.0557,68.0921,67.9557,68.0557,14679.0
2016-09-30 10:50:00,74.86,74.92,74.83,74.88,11344.0,68.0557,68.1103,68.0285,68.0739,11344.0
2016-09-30 10:55:00,74.9,74.93,74.84,74.92,12649.0,68.0921,68.1194,68.0376,68.1103,12649.0
2016-09-30 11:00:00,74.91,75.0,74.89,74.99,15430.0,68.1012,68.183,68.083,68.1739,15430.0
2016-09-30 11:05:00,74.99,75.19,74.93,75.19,66109.0,68.1739,68.3557,68.1194,68.3557,66109.0
2016-09-30 11:10:00,75.2,75.35,75.2,75.29,16833.0,68.3648,68.5012,68.3648,68.4466,16833.0
2016-09-30 11:15:00,75.3,75.3,75.17,75.25,12570.0,68.4557,68.4557,68.3376,68.4103,12570.0
2016-09-30 11:20:00,75.26,75.37,75.24,75.37,14339.0,68.4194,68.5194,68.4012,68.5194,14339.0
2016-09-30 11:25:00,75.37,75.62,75.36,75.59,59412.0,68.5194,68.7467,68.5103,68.7194,59412.0
2016-09-30 11:30:00,75.6,75.67,75.42,75.52,49276.0,68.7285,68.7921,68.5648,68.6557,49276.0
2016-09-30 11:35:00,75.52,75.73,75.51,75.55,25870.0,68.6557,68.8467,68.6467,68.683,25870.0
2016-09-30 11:40:00,75.52,75.6,75.45,75.54,22890.0,68.6557,68.7285,68.5921,68.6739,22890.0
2016-09-30 11:45:00,75.55,75.6,75.4,75.48,16577.0,68.683,68.7285,68.5467,68.6194,16577.0
2016-09-30 11:50:00,75.5,75.5,75.29,75.3,20991.0,68.6376,68.6376,68.4466,68.4557,20991.0
2016-09-30 11:55:00,75.29,75.33,75.23,75.33,9962.0,68.4466,68.483,68.3921,68.483,9962.0
2016-09-30 12:00:00,75.31,75.32,75.26,75.29,7200.0,68.4648,68.4739,68.4194,68.4466,7200.0
2016-09-30 12:05:00,75.28,75.34,75.26,75.28,10687.0,68.4376,68.4921,68.4194,68.4376,10687.0
2016-09-30 12:10:00,75.29,75.35,75.28,75.34,7554.0,68.4466,68.5012,68.4376,68.4921,7554.0
2016-09-30 12:15:00,75.33,75.46,75.33,75.44,18241.0,68.483,68.6012,68.483,68.583,18241.0
2016-09-30 12:20:00,75.44,75.45,75.33,75.34,8663.0,68.583,68.5921,68.483,68.4921,8663.0
2016-09-30 12:25:00,75.34,75.48,75.33,75.47,28919.0,68.4921,68.6194,68.483,68.6103,28919.0
2016-09-30 12:30:00,75.48,75.53,75.45,75.47,12191.0,68.6194,68.6648,68.5921,68.6103,12191.0
2016-09-30 12:35:00,75.46,75.52,75.42,75.51,16061.0,68.6012,68.6557,68.5648,68.6467,16061.0
2016-09-30 12:40:00,75.51,75.53,75.41,75.46,7574.0,68.6467,68.6648,68.5557,68.6012,7574.0
2016-09-30 12:45:00,75.45,75.46,75.3,75.33,10100.0,68.5921,68.6012,68.4557,68.483,10100.0
2016-09-30 12:50:00,75.33,75.36,75.28,75.33,10302.0,68.483,68.5103,68.4376,68.483,10302.0
2016-09-30 12:55:00,75.31,75.34,75.19,75.19,5046.0,68.4648,68.4921,68.3557,68.3557,5046.0
2016-09-30 13:00:00,75.19,75.24,75.19,75.23,8570.0,68.3557,68.4012,68.3557,68.3921,8570.0
2016-09-30 13:05:00,75.22,75.24,75.18,75.18,5763.0,68.383,68.4012,68.3466,68.3466,5763.0
2016-09-30 13:10:00,75.21,75.27,75.19,75.26,6625.0,68.3739,68.4285,68.3557,68.4194,6625.0
2016-09-30 13:15:00,75.27,75.3,75.22,75.22,9779.0,68.4285,68.4557,68.383,68.383,9779.0
2016-09-30 13:20:00,75.21,75.22,75.15,75.16,8052.0,68.3739,68.383,68.3194,68.3285,8052.0
2016-09-30 13:25:00,75.16,75.25,75.16,75.24,9569.0,68.3285,68.4103,68.3285,68.4012,9569.0
2016-09-30 13:30:00,75.25,75.28,75.19,75.25,6074.0,68.4103,68.4376,68.3557,68.4103,6074.0
2016-09-30 13:35:00,75.25,75.34,75.24,75.32,8909.0,68.4103,68.4921,68.4012,68.4739,8909.0
2016-09-30 13:40:00,75.34,75.37,75.32,75.37,9040.0,68.4921,68.5194,68.4739,68.5194,9040.0
2016-09-30 13:45:00,75.36,75.43,75.36,75.41,5300.0,68.5103,68.5739,68.5103,68.5557,5300.0
2016-09-30 13:50:00,75.42,75.44,75.4,75.41,10504.0,68.5648,68.583,68.5467,68.5557,10504.0
2016-09-30 13:55:00,75.42,75.46,75.37,75.44,12219.0,68.5648,68.6012,68.5194,68.583,12219.0
2016-09-30 14:00:00,75.44,75.47,75.38,75.44,15278.0,68.583,68.6103,68.5285,68.583,15278.0
2016-09-30 14:05:00,75.43,75.44,75.32,75.33,6217.0,68.5739,68.583,68.4739,68.483,6217.0
2016-09-30 14:10:00,75.33,75.38,75.32,75.33,6744.0,68.483,68.5285,68.4739,68.483,6744.0
2016-09-30 14:15:00,75.32,75.35,75.32,75.34,7540.0,68.4739,68.5012,68.4739,68.4921,7540.0
2016-09-30 14:20:00,75.33,75.33,75.23,75.23,10256.0,68.483,68.483,68.3921,68.3921,10256.0
2016-09-30 14:25:00,75.23,75.25,75.22,75.23,6943.0,68.3921,68.4103,68.383,68.3921,6943.0
2016-09-30 14:30:00,75.23,75.3,75.23,75.29,7806.0,68.3921,68.4557,68.3921,68.4466,7806.0
2016-09-30 14:35:00,75.3,75.36,75.29,75.34,9609.0,68.4557,68.5103,68.4466,68.4921,9609.0
2016-09-30 14:40:00,75.34,75.36,75.31,75.32,9305.0,68.4921,68.5103,68.4648,68.4739,9305.0
2016-09-30 14:45:00,75.32,75.33,75.28,75.3,11791.0,68.4739,68.483,68.4376,68.4557,11791.0
2016-09-30 14:50:00,75.3,75.32,75.27,75.3,9351.0,68.4557,68.4739,68.4285,68.4557,9351.0
2016-09-30 14:55:00,75.3,75.31,75.28,75.29,9565.0,68.4557,68.4648,68.4376,68.4466,9565.0
2016-09-30 15:00:00,75.3,75.3,75.27,75.28,15935.0,68.4557,68.4557,68.4285,68.4376,15935.0
2016-09-30 15:05:00,75.27,75.44,75.27,75.43,15148.0,68.4285,68.583,68.4285,68.5739,15148.0
2016-09-30 15:10:00,75.43,75.43,75.39,75.41,10084.0,68.5739,68.5739,68.5376,68.5557,10084.0
2016-09-30 15:15:00,75.41,75.43,75.32,75.33,13631.0,68.5557,68.5739,68.4739,68.483,13631.0
2016-09-30 15:20:00,75.33,75.33,75.23,75.25,11878.0,68.483,68.483,68.3921,68.4103,11878.0
2016-09-30 15:25:00,75.25,75.25,75.15,75.17,9452.0,68.4103,68.4103,68.3194,68.3376,9452.0
2016-09-30 15:30:00,75.17,75.27,75.14,75.16,32787.0,68.3376,68.4285,68.3103,68.3285,32787.0
2016-09-30 15:35:00,75.16,75.21,75.13,75.15,32460.0,68.3285,68.3739,68.3012,68.3194,32460.0
2016-09-30 15:40:00,75.15,75.18,75.14,75.15,39817.0,68.3194,68.3466,68.3103,68.3194,39817.0
2016-09-30 15:45:00,75.15,75.16,75.07,75.09,40776.0,68.3194,68.3285,68.2466,68.2648,40776.0
2016-09-30 15:50:00,75.09,75.14,75.08,75.09,40973.0,68.2648,68.3103,68.2557,68.2648,40973.0
2016-09-30 15:55:00,75.09,75.09,74.92,74.94,97380.0,68.2648,68.2648,68.1103,68.1285,97380.0
2016-10-03 09:30:00,74.49,74.93,74.35,74.78,35235.0,67.7194,68.1194,67.5921,67.983,35235.0
2016-10-03 09:35:00,74.73,74.95,74.63,74.92,20024.0,67.9375,68.1376,67.8466,68.1103,20024.0
2016-10-03 09:40:00,74.95,75.14,74.91,74.91,22720.0,68.1376,68.3103,68.1012,68.1012,22720.0
2016-10-03 09:45:00,74.92,75.02,74.8,74.8,18841.0,68.1103,68.2012,68.0012,68.0012,18841.0
2016-10-03 09:50:00,74.82,74.97,74.72,74.96,11593.0,68.0194,68.1557,67.9285,68.1466,11593.0
2016-10-03 09:55:00,74.99,75.16,74.96,75.04,12377.0,68.1739,68.3285,68.1466,68.2194,12377.0
2016-10-03 10:00:00,75.04,75.36,75.04,75.15,24219.0,68.2194,68.5103,68.2194,68.3194,24219.0
2016-10-03 10:05:00,75.12,75.18,74.89,75.11,15264.0,68.2921,68.3466,68.083,68.283,15264.0
2016-10-03 10:10:00,75.11,75.11,74.94,74.97,13595.0,68.283,68.283,68.1285,68.1557,13595.0
2016-10-03 10:15:00,74.94,75.1,74.85,74.99,12082.0,68.1285,68.2739,68.0466,68.1739,12082.0
2016-10-03 10:20:00,74.96,74.99,74.87,74.95,7195.0,68.1466,68.1739,68.0648,68.1376,7195.0
2016-10-03 10:25:00,74.92,75.25,74.91,75.15,5548.0,68.1103,68.4103,68.1012,68.3194,5548.0
2016-10-03 10:30:00,75.15,75.35,75.15,75.24,12086.0,68.3194,68.5012,68.3194,68.4012,12086.0
2016-10-03 10:35:00,75.27,75.27,75.05,75.05,6659.0,68.4285,68.4285,68.2285,68.2285,6659.0
2016-10-03 10:40:00,75.05,75.09,74.99,75.08,7962.0,68.2285,68.2648,68.1739,68.2557,7962.0
2016-10-03 10:45:00,75.08,75.21,75.06,75.16,7686.0,68.2557,68.3739,68.2376,68.3285,7686.0
2016-10-03 10:50:00,75.16,75.23,75.15,75.17,7707.0,68.3285,68.3921,68.3194,68.3376,7707.0
2016-10-03 10:55:00,75.17,75.17,75.03,75.04,8364.0,68.3376,68.3376,68.2103,68.2194,8364.0
2016-10-03 11:00:00,75.03,75.14,74.99,74.99,15878.0,68.2103,68.3103,68.1739,68.1739,15878.0
2016-10-03 11:05:00,74.98,75.03,74.93,75.01,9524.0,68.1648,68.2103,68.1194,68.1921,9524.0
2016-10-03 11:10:00,75.0,75.14,74.99,75.13,9006.0,68.183,68.3103,68.1739,68.3012,9006.0
2016-10-03 11:15:00,75.13,75.13,74.9,74.99,11385.0,68.3012,68.3012,68.0921,68.1739,11385.0
2016-10-03 11:20:00,75.02,75.11,75.02,75.11,5560.0,68.2012,68.283,68.2012,68.283,5560.0
2016-10-03 11:25:00,75.1,75.15,74.95,74.98,14950.0,68.2739,68.3194,68.1376,68.1648,14950.0
2016-10-03 11:30:00,74.99,75.07,74.98,74.99,6626.0,68.1739,68.2466,68.1648,68.1739,6626.0
2016-10-03 11:35:00,74.99,75.01,74.86,74.89,11444.0,68.1739,68.1921,68.0557,68.083,11444.0
2016-10-03 11:40:00,74.88,74.95,74.87,74.91,17019.0,68.0739,68.1376,68.0648,68.1012,17019.0
2016-10-03 11:45:00,74.92,74.92,74.71,74.71,10214.0,68.1103,68.1103,67.9194,67.9194,10214.0
2016-10-03 11:50:00,74.71,74.72,74.63,74.71,9764.0,67.9194,67.9285,67.8466,67.9194,9764.0
2016-10-03 11:55:00,74.68,74.88,74.66,74.84,5476.0,67.8921,68.0739,67.8739,68.0376,5476.0
2016-10-03 12:00:00,74.81,74.89,74.71,74.81,14593.0,68.0103,68.083,67.9194,68.0103,14593.0
2016-10-03 12:05:00,74.75,74.76,74.64,74.64,7147.0,67.9557,67.9648,67.8557,67.8557,7147.0
2016-10-03 12:10:00,74.65,74.66,74.53,74.54,9183.0,67.8648,67.8739,67.7557,67.7648,9183.0
2016-10-03 12:15:00,74.53,74.57,74.5,74.57,6951.0,67.7557,67.7921,67.7285,67.7921,6951.0
2016-10-03 12:20:00,74.55,74.55,74.36,74.39,17567.0,67.7739,67.7739,67.6012,67.6285,17567.0
2016-10-03 12:25:00,74.41,74.47,74.22,74.33,27962.0,67.6466,67.7012,67.4739,67.5739,27962.0
2016-10-03 12:30:00,74.32,74.32,74.11,74.17,30414.0,67.5648,67.5648,67.3739,67.4284,30414.0
2016-10-03 12:35:00,74.18,74.24,74.17,74.19,16296.0,67.4375,67.4921,67.4284,67.4466,16296.0
2016-10-03 12:40:00,74.19,74.22,74.16,74.19,11615.0,67.4466,67.4739,67.4194,67.4466,11615.0
2016-10-03 12:45:00,74.2,74.23,74.19,74.22,4596.0,67.4557,67.483,67.4466,67.4739,4596.0
2016-10-03 12:50:00,74.22,74.23,74.16,74.16,8377.0,67.4739,67.483,67.4194,67.4194,8377.0
2016-10-03 12:55:00,74.15,74.19,74.09,74.19,7083.0,67.4103,67.4466,67.3557,67.4466,7083.0
2016-10-03 13:00:00,74.22,74.22,74.17,74.18,9773.0,67.4739,67.4739,67.4284,67.4375,9773.0
2016-10-03 13:05:00,74.18,74.21,74.09,74.1,10919.0,67.4375,67.4648,67.3557,67.3648,10919.0
2016-10-03 13:10:00,74.09,74.18,74.03,74.16,16135.0,67.3557,67.4375,67.3012,67.4194,16135.0
2016-10-03 13:15:00,74.15,74.15,74.11,74.15,6709.0,67.4103,67.4103,67.3739,67.4103,6709.0
2016-10-03 13:20:00,74.2,74.36,74.19,74.35,13043.0,67.4557,67.6012,67.4466,67.5921,13043.0
2016-10-03 13:25:00,74.34,74.45,74.32,74.45,8492.0,67.583,67.683,67.5648,67.683,8492.0
2016-10-03 13:30:00,74.46,74.57,74.44,74.57,8244.0,67.6921,67.7921,67.6739,67.7921,8244.0
2016-10-03 13:35:00,74.58,74.58,74.47,74.52,11108.0,67.8012,67.8012,67.7012,67.7466,11108.0
2016-10-03 13:40:00,74.51,74.56,74.49,74.54,7281.0,67.7375,67.783,67.7194,67.7648,7281.0
2016-10-03 13:45:00,74.54,74.58,74.53,74.57,8000.0,67.7648,67.8012,67.7557,67.7921,8000.0
2016-10-03 13:50:00,74.57,74.57,74.49,74.49,9700.0,67.7921,67.7921,67.7194,67.7194,9700.0
2016-10-03 13:55:00,74.49,74.61,74.49,74.61,6290.0,67.7194,67.8285,67.7194,67.8285,6290.0
2016-10-03 14:00:00,74.59,74.68,74.56,74.63,6150.0,67.8103,67.8921,67.783,67.8466,6150.0
2016-10-03 14:05:00,74.62,74.63,74.55,74.55,8093.0,67.8375,67.8466,67.7739,67.7739,8093.0
2016-10-03 14:10:00,74.55,74.62,74.54,74.62,9100.0,67.7739,67.8375,67.7648,67.8375,9100.0
2016-10-03 14:15:00,74.62,74.62,74.52,74.52,10319.0,67.8375,67.8375,67.7466,67.7466,10319.0
2016-10-03 14:20:00,74.52,74.59,74.51,74.59,7101.0,67.7466,67.8103,67.7375,67.8103,7101.0
2016-10-03 14:25:00,74.59,74.65,74.59,74.64,8024.0,67.8103,67.8648,67.8103,67.8557,8024.0
2016-10-03 14:30:00,74.64,74.7,74.64,74.64,10230.0,67.8557,67.9103,67.8557,67.8557,10230.0
2016-10-03 14:35:00,74.64,74.66,74.5,74.52,8522.0,67.8557,67.8739,67.7285,67.7466,8522.0
2016-10-03 14:40:00,74.53,74.56,74.52,74.55,5349.0,67.7557,67.783,67.7466,67.7739,5349.0
2016-10-03 14:45:00,74.55,74.6,74.54,74.59,5939.0,67.7739,67.8194,67.7648,67.8103,5939.0
2016-10-03 14:50:00,74.59,74.59,74.49,74.53,7291.0,67.8103,67.8103,67.7194,67.7557,7291.0
2016-10-03 14:55:00,74.56,74.56,74.48,74.54,7835.0,67.783,67.783,67.7103,67.7648,7835.0
2016-10-03 15:00:00,74.56,74.58,74.53,74.54,11422.0,67.783,67.8012,67.7557,67.7648,11422.0
2016-10-03 15:05:00,74.54,74.55,74.47,74.52,7425.0,67.7648,67.7739,67.7012,67.7466,7425.0
2016-10-03 15:10:00,74.52,74.57,74.52,74.57,6456.0,67.7466,67.7921,67.7466,67.7921,6456.0
2016-10-03 15:15:00,74.57,74.58,74.55,74.58,4622.0,67.7921,67.8012,67.7739,67.8012,4622.0
2016-10-03 15:20:00,74.57,74.6,74.52,74.52,11108.0,67.7921,67.8194,67.7466,67.7466,11108.0
2016-10-03 15:25:00,74.52,74.55,74.5,74.51,8728.0,67.7466,67.7739,67.7285,67.7375,8728.0
2016-10-03 15:30:00,74.52,74.64,74.5,74.62,21249.0,67.7466,67.8557,67.7285,67.8375,21249.0
2016-10-03 15:35:00,74.63,74.7,74.62,74.66,20473.0,67.8466,67.9103,67.8375,67.8739,20473.0
2016-10-03 15:40:00,74.66,74.72,74.64,74.72,27595.0,67.8739,67.9285,67.8557,67.9285,27595.0
2016-10-03 15:45:00,74.71,74.72,74.67,74.71,30357.0,67.9194,67.9285,67.883,67.9194,30357.0
2016-10-03 15:50:00,74.71,74.72,74.65,74.65,33915.0,67.9194,67.9285,67.8648,67.8648,33915.0
2016-10-03 15:55:00,74.65,74.65,74.53,74.57,66200.0,67.8648,67.8648,67.7557,67.7921,66200.0
2016-10-04 09:30:00,75.23,75.37,74.94,75.07,57284.0,68.3921,68.5194,68.1285,68.2466,57284.0
2016-10-04 09:35:00,75.12,75.32,74.55,74.55,40301.0,68.2921,68.4739,67.7739,67.7739,40301.0
2016-10-04 09:40:00,74.59,74.94,74.59,74.65,34007.0,67.8103,68.1285,67.8103,67.8648,34007.0
2016-10-04 09:45:00,74.6,74.96,74.52,74.73,22894.0,67.8194,68.1466,67.7466,67.9375,22894.0
2016-10-04 09:50:00,74.7,74.85,74.64,74.81,16968.0,67.9103,68.0466,67.8557,68.0103,16968.0
2016-10-04 09:55:00,74.83,75.1,74.8,74.94,10537.0,68.0285,68.2739,68.0012,68.1285,10537.0
2016-10-04 10:00:00,74.88,74.95,74.83,74.91,26831.0,68.0739,68.1376,68.0285,68.1012,26831.0
2016-10-04 10:05:00,74.92,74.97,74.75,74.93,15511.0,68.1103,68.1557,67.9557,68.1194,15511.0
2016-10-04 10:10:00,74.91,74.96,74.53,74.63,23205.0,68.1012,68.1466,67.7557,67.8466,23205.0
2016-10-04 10:15:00,74.61,74.69,74.58,74.58,16692.0,67.8285,67.9012,67.8012,67.8012,16692.0
2016-10-04 10:20:00,74.58,74.7,74.49,74.7,16652.0,67.8012,67.9103,67.7194,67.9103,16652.0
2016-10-04 10:25:00,74.67,74.82,74.62,74.69,13163.0,67.883,68.0194,67.8375,67.9012,13163.0
2016-10-04 10:30:00,74.71,74.81,74.66,74.78,9025.0,67.9194,68.0103,67.8739,67.983,9025.0
2016-10-04 10:35:00,74.79,75.0,74.75,75.0,6269.0,67.9921,68.183,67.9557,68.183,6269.0
2016-10-04 10:40:00,75.0,75.12,74.97,74.97,11997.0,68.183,68.2921,68.1557,68.1557,11997.0
2016-10-04 10:45:00,74.96,75.09,74.92,75.05,13201.0,68.1466,68.2648,68.1103,68.2285,13201.0
2016-10-04 10:50:00,75.07,75.16,75.06,75.07,6450.0,68.2466,68.3285,68.2376,68.2466,6450.0
2016-10-04 10:55:00,75.06,75.16,75.05,75.15,14068.0,68.2376,68.3285,68.2285,68.3194,14068.0
2016-10-04 11:00:00,75.08,75.08,74.7,74.74,6840.0,68.2557,68.2557,67.9103,67.9466,6840.0
2016-10-04 11:05:00,74.66,74.73,74.63,74.65,9371.0,67.8739,67.9375,67.8466,67.8648,9371.0
2016-10-04 11:10:00,74.63,74.65,74.54,74.65,7119.0,67.8466,67.8648,67.7648,67.8648,7119.0
2016-10-04 11:15:00,74.63,74.64,74.53,74.63,12513.0,67.8466,67.8557,67.7557,67.8466,12513.0
2016-10-04 11:20:00,74.63,74.89,74.63,74.85,5692.0,67.8466,68.083,67.8466,68.0466,5692.0
2016-10-04 11:25:00,74.87,74.89,74.82,74.83,14990.0,68.0648,68.083,68.0194,68.0285,14990.0
2016-10-04 11:30:00,74.86,74.9,74.75,74.84,6401.0,68.0557,68.0921,67.9557,68.0376,6401.0
2016-10-04 11:35:00,74.85,74.98,74.62,74.62,14335.0,68.0466,68.1648,67.8375,67.8375,14335.0
2016-10-04 11:40:00,74.65,74.79,74.63,74.77,11856.0,67.8648,67.9921,67.8466,67.9739,11856.0
2016-10-04 11:45:00,74.77,74.9,74.76,74.86,9617.0,67.9739,68.0921,67.9648,68.0557,9617.0
2016-10-04 11:50:00,74.83,74.83,74.57,74.6,8190.0,68.0285,68.0285,67.7921,67.8194,8190.0
2016-10-04 11:55:00,74.62,74.76,74.62,74.7,8140.0,67.8375,67.9648,67.8375,67.9103,8140.0
2016-10-04 12:00:00,74.67,74.78,74.65,74.65,6752.0,67.883,67.983,67.8648,67.8648,6752.0
2016-10-04 12:05:00,74.69,74.7,74.5,74.53,11753.0,67.9012,67.9103,67.7285,67.7557,11753.0
2016-10-04 12:10:00,74.54,74.6,74.5,74.53,12726.0,67.7648,67.8194,67.7285,67.7557,12726.0
2016-10-04 12:15:00,74.56,74.78,74.56,74.7,10044.0,67.783,67.983,67.783,67.9103,10044.0
2016-10-04 12:20:00,74.71,74.75,74.66,74.74,6697.0,67.9194,67.9557,67.8739,67.9466,6697.0
2016-10-04 12:25:00,74.72,74.81,74.69,74.7,9888.0,67.9285,68.0103,67.9012,67.9103,9888.0
2016-10-04 12:30:00,74.72,74.72,74.63,74.65,7987.0,67.9285,67.9285,67.8466,67.8648,7987.0
2016-10-04 12:35:00,74.66,74.75,74.62,74.72,6022.0,67.8739,67.9557,67.8375,67.9285,6022.0
2016-10-04 12:40:00,74.74,74.83,74.72,74.77,6980.0,67.9466,68.0285,67.9285,67.9739,6980.0
2016-10-04 12:45:00,74.79,74.85,74.68,74.7,6468.0,67.9921,68.0466,67.8921,67.9103,6468.0
2016-10-04 12:50:00,74.72,74.77,74.7,74.76,9067.0,67.9285,67.9739,67.9103,67.9648,9067.0
2016-10-04 12:55:00,74.75,74.82,74.72,74.79,7539.0,67.9557,68.0194,67.9285,67.9921,7539.0
2016-10-04 13:00:00,74.81,74.84,74.76,74.79,8629.0,68.0103,68.0376,67.9648,67.9921,8629.0
2016-10-04 13:05:00,74.77,74.85,74.62,74.62,9985.0,67.9739,68.0466,67.8375,67.8375,9985.0
2016-10-04 13:10:00,74.62,74.69,74.58,74.64,9119.0,67.8375,67.9012,67.8012,67.8557,9119.0
2016-10-04 13:15:00,74.63,74.77,74.61,74.77,8710.0,67.8466,67.9739,67.8285,67.9739,8710.0
2016-10-04 13:20:00,74.74,74.74,74.49,74.52,12988.0,67.9466,67.9466,67.7194,67.7466,12988.0
2016-10-04 13:25:00,74.5,74.61,74.5,74.59,10208.0,67.7285,67.8285,67.7285,67.8103,10208.0
2016-10-04 13:30:00,74.59,74.62,74.54,74.61,8890.0,67.8103,67.8375,67.7648,67.8285,8890.0
2016-10-04 13:35:00,74.6,74.7,74.59,74.69,8471.0,67.8194,67.9103,67.8103,67.9012,8471.0
2016-10-04 13:40:00,74.69,74.73,74.64,74.65,10426.0,67.9012,67.9375,67.8557,67.8648,10426.0
2016-10-04 13:45:00,74.65,74.76,74.65,74.76,7900.0,67.8648,67.9648,67.8648,67.9648,7900.0
2016-10-04 13:50:00,74.77,74.81,74.72,74.73,13079.0,67.9739,68.0103,67.9285,67.9375,13079.0
2016-10-04 13:55:00,74.72,74.78,74.69,74.75,11823.0,67.9285,67.983,67.9012,67.9557,11823.0
2016-10-04 14:00:00,74.75,74.76,74.71,74.74,8856.0,67.9557,67.9648,67.9194,67.9466,8856.0
2016-10-04 14:05:00,74.74,74.81,74.71,74.77,11346.0,67.9466,68.0103,67.9194,67.9739,11346.0
2016-10-04 14:10:00,74.76,74.88,74.74,74.77,18605.0,67.9648,68.0739,67.9466,67.9739,18605.0
2016-10-04 14:15:00,74.79,74.82,74.68,74.71,11553.0,67.9921,68.0194,67.8921,67.9194,11553.0
2016-10-04 14:20:00,74.72,74.73,74.58,74.68,15600.0,67.9285,67.9375,67.8012,67.8921,15600.0
2016-10-04 14:25:00,74.65,74.65,74.55,74.62,13162.0,67.8648,67.8648,67.7739,67.8375,13162.0
2016-10-04 14:30:00,74.61,74.63,74.53,74.62,9842.0,67.8285,67.8466,67.7557,67.8375,9842.0
2016-10-04 14:35:00,74.62,74.67,74.59,74.64,9305.0,67.8375,67.883,67.8103,67.8557,9305.0
2016-10-04 14:40:00,74.63,74.73,74.62,74.68,9127.0,67.8466,67.9375,67.8375,67.8921,9127.0
2016-10-04 14:45:00,74.69,74.71,74.61,74.62,12886.0,67.9012,67.9194,67.8285,67.8375,12886.0
2016-10-04 14:50:00,74.63,74.65,74.57,74.59,21818.0,67.8466,67.8648,67.7921,67.8103,21818.0
2016-10-04 14:55:00,74.58,74.67,74.53,74.59,21278.0,67.8012,67.883,67.7557,67.8103,21278.0
2016-10-04 15:00:00,74.59,74.68,74.59,74.65,15840.0,67.8103,67.8921,67.8103,67.8648,15840.0
2016-10-04 15:05:00,74.65,74.77,74.63,74.7,18038.0,67.8648,67.9739,67.8466,67.9103,18038.0
2016-10-04 15:10:00,74.71,74.85,74.71,74.83,21095.0,67.9194,68.0466,67.9194,68.0285,21095.0
2016-10-04 15:15:00,74.83,74.86,74.76,74.83,18954.0,68.0285,68.0557,67.9648,68.0285,18954.0
2016-10-04 15:20:00,74.85,74.89,74.79,74.87,20408.0,68.0466,68.083,67.9921,68.0648,20408.0
2016-10-04 15:25:00,74.86,75.02,74.82,75.02,34113.0,68.0557,68.2012,68.0194,68.2012,34113.0
2016-10-04 15:30:00,75.02,75.06,74.96,75.06,32496.0,68.2012,68.2376,68.1466,68.2376,32496.0
2016-10-04 15:35:00,75.05,75.1,74.99,75.09,34030.0,68.2285,68.2739,68.1739,68.2648,34030.0
2016-10-04 15:40:00,75.1,75.19,75.06,75.16,50119.0,68.2739,68.3557,68.2376,68.3285,50119.0
2016-10-04 15:45:00,75.16,75.18,75.1,75.14,64913.0,68.3285,68.3466,68.2739,68.3103,64913.0
2016-10-04 15:50:00,75.12,75.24,75.09,75.23,104931.0,68.2921,68.4012,68.2648,68.3921,104931.0
2016-10-04 15:55:00,75.22,75.25,75.15,75.22,211053.0,68.383,68.4103,68.3194,68.383,211053.0
2016-10-05 09:30:00,75.0,75.1,74.55,74.88,58173.0,68.183,68.2739,67.7739,68.0739,58173.0
2016-10-05 09:35:00,74.84,74.92,74.66,74.71,69468.0,68.0376,68.1103,67.8739,67.9194,69468.0
2016-10-05 09:40:00,74.72,74.8,74.45,74.64,57459.0,67.9285,68.0012,67.683,67.8557,57459.0
2016-10-05 09:45:00,74.6,74.62,74.29,74.61,47341.0,67.8194,67.8375,67.5375,67.8285,47341.0
2016-10-05 09:50:00,74.63,74.83,74.63,74.71,27440.0,67.8466,68.0285,67.8466,67.9194,27440.0
2016-10-05 09:55:00,74.75,74.78,74.68,74.73,22010.0,67.9557,67.983,67.8921,67.9375,22010.0
2016-10-05 10:00:00,74.75,74.93,74.55,74.91,48467.0,67.9557,68.1194,67.7739,68.1012,48467.0
2016-10-05 10:05:00,74.9,75.22,74.72,75.01,116609.0,68.0921,68.383,67.9285,68.1921,116609.0
2016-10-05 10:10:00,75.07,75.17,75.0,75.09,49840.0,68.2466,68.3376,68.183,68.2648,49840.0
2016-10-05 10:15:00,75.02,75.23,75.0,75.0,10478.0,68.2012,68.3921,68.183,68.183,10478.0
2016-10-05 10:20:00,75.01,75.13,75.0,75.06,22451.0,68.1921,68.3012,68.183,68.2376,22451.0
2016-10-05 10:25:00,75.06,75.3,75.03,75.27,55536.0,68.2376,68.4557,68.2103,68.4285,55536.0
2016-10-05 10:30:00,75.26,75.35,75.19,75.26,67566.0,68.4194,68.5012,68.3557,68.4194,67566.0
2016-10-05 10:35:00,75.26,75.39,75.22,75.39,38392.0,68.4194,68.5376,68.383,68.5376,38392.0
2016-10-05 10:40:00,75.38,75.44,75.35,75.41,23994.0,68.5285,68.583,68.5012,68.5557,23994.0
2016-10-05 10:45:00,75.4,75.5,75.34,75.34,10117.0,68.5467,68.6376,68.4921,68.4921,10117.0
2016-10-05 10:50:00,75.33,75.34,75.2,75.26,17421.0,68.483,68.4921,68.3648,68.4194,17421.0
2016-10-05 10:55:00,75.27,75.29,75.24,75.28,9737.0,68.4285,68.4466,68.4012,68.4376,9737.0
2016-10-05 11:00:00,75.27,75.27,75.08,75.19,16902.0,68.4285,68.4285,68.2557,68.3557,16902.0
2016-10-05 11:05:00,75.17,75.19,75.0,75.05,33582.0,68.3376,68.3557,68.183,68.2285,33582.0
2016-10-05 11:10:00,75.09,75.09,74.85,74.88,18653.0,68.2648,68.2648,68.0466,68.0739,18653.0
2016-10-05 11:15:00,74.89,74.89,74.8,74.8,8929.0,68.083,68.083,68.0012,68.0012,8929.0
2016-10-05 11:20:00,74.77,74.79,74.66,74.78,44413.0,67.9739,67.9921,67.8739,67.983,44413.0
2016-10-05 11:25:00,74.81,74.84,74.75,74.83,23900.0,68.0103,68.0376,67.9557,68.0285,23900.0
2016-10-05 11:30:00,74.83,74.86,74.68,74.69,48787.0,68.0285,68.0557,67.8921,67.9012,48787.0
2016-10-05 11:35:00,74.67,74.69,74.5,74.55,29604.0,67.883,67.9012,67.7285,67.7739,29604.0
2016-10-05 11:40:00,74.59,74.83,74.59,74.82,11429.0,67.8103,68.0285,67.8103,68.0194,11429.0
2016-10-05 11:45:00,74.83,74.92,74.75,74.92,23710.0,68.0285,68.1103,67.9557,68.1103,23710.0
2016-10-05 11:50:00,74.93,74.93,74.77,74.85,19026.0,68.1194,68.1194,67.9739,68.0466,19026.0
2016-10-05 11:55:00,74.86,74.95,74.82,74.89,8795.0,68.0557,68.1376,68.0194,68.083,8795.0
2016-10-05 12:00:00,74.91,74.96,74.9,74.93,6822.0,68.1012,68.1466,68.0921,68.1194,6822.0
2016-10-05 12:05:00,74.92,75.15,74.92,75.15,5050.0,68.1103,68.3194,68.1103,68.3194,5050.0
2016-10-05 12:10:00,75.14,75.14,75.01,75.01,9272.0,68.3103,68.3103,68.1921,68.1921,9272.0
2016-10-05 12:15:00,75.0,75.06,74.95,75.06,6938.0,68.183,68.2376,68.1376,68.2376,6938.0
2016-10-05 12:20:00,75.05,75.06,74.93,74.93,9019.0,68.2285,68.2376,68.1194,68.1194,9019.0
2016-10-05 12:25:00,74.93,75.02,74.88,75.01,18557.0,68.1194,68.2012,68.0739,68.1921,18557.0
2016-10-05 12:30:00,75.02,75.06,74.95,74.97,23288.0,68.2012,68.2376,68.1376,68.1557,23288.0
2016-10-05 12:35:00,74.97,75.0,74.89,74.93,19741.0,68.1557,68.183,68.083,68.1194,19741.0
2016-10-05 12:40:00,74.92,74.94,74.84,74.88,24202.0,68.1103,68.1285,68.0376,68.0739,24202.0
2016-10-05 12:45:00,74.88,74.99,74.88,74.99,6151.0,68.0739,68.1739,68.0739,68.1739,6151.0
2016-10-05 12:50:00,74.99,75.04,74.96,74.97,6787.0,68.1739,68.2194,68.1466,68.1557,6787.0
2016-10-05 12:55:00,74.97,75.0,74.92,74.95,6670.0,68.1557,68.183,68.1103,68.1376,6670.0
2016-10-05 13:00:00,74.95,74.97,74.94,74.95,6230.0,68.1376,68.1557,68.1285,68.1376,6230.0
2016-10-05 13:05:00,74.98,75.08,74.98,75.08,37658.0,68.1648,68.2557,68.1648,68.2557,37658.0
2016-10-05 13:10:00,75.08,75.17,75.08,75.13,11416.0,68.2557,68.3376,68.2557,68.3012,11416.0
2016-10-05 13:15:00,75.13,75.2,75.13,75.19,11131.0,68.3012,68.3648,68.3012,68.3557,11131.0
2016-10-05 13:20:00,75.19,75.22,75.1,75.1,9663.0,68.3557,68.383,68.2739,68.2739,9663.0
2016-10-05 13:25:00,75.1,75.24,75.1,75.17,24697.0,68.2739,68.4012,68.2739,68.3376,24697.0
2016-10-05 13:30:00,75.18,75.23,75.16,75.17,11814.0,68.3466,68.3921,68.3285,68.3376,11814.0
2016-10-05 13:35:00,75.18,75.2,75.16,75.18,8604.0,68.3466,68.3648,68.3285,68.3466,8604.0
2016-10-05 13:40:00,75.19,75.22,75.19,75.21,9208.0,68.3557,68.383,68.3557,68.3739,9208.0
2016-10-05 13:45:00,75.2,75.22,75.19,75.2,9463.0,68.3648,68.383,68.3557,68.3648,9463.0
2016-10-05 13:50:00,75.21,75.22,75.17,75.21,12899.0,68.3739,68.383,68.3376,68.3739,12899.0
2016-10-05 13:55:00,75.2,75.21,75.09,75.09,8251.0,68.3648,68.3739,68.2648,68.2648,8251.0
2016-10-05 14:00:00,75.08,75.19,75.07,75.12,12880.0,68.2557,68.3557,68.2466,68.2921,12880.0
2016-10-05 14:05:00,75.13,75.14,75.1,75.1,15678.0,68.3012,68.3103,68.2739,68.2739,15678.0
2016-10-05 14:10:00,75.1,75.15,75.09,75.13,18434.0,68.2739,68.3194,68.2648,68.3012,18434.0
2016-10-05 14:15:00,75.13,75.14,75.08,75.12,6077.0,68.3012,68.3103,68.2557,68.2921,6077.0
2016-10-05 14:20:00,75.11,75.11,75.06,75.07,12586.0,68.283,68.283,68.2376,68.2466,12586.0
2016-10-05 14:25:00,75.07,75.09,74.95,74.95,8049.0,68.2466,68.2648,68.1376,68.1376,8049.0
2016-10-05 14:30:00,74.95,75.07,74.95,75.04,7168.0,68.1376,68.2466,68.1376,68.2194,7168.0
2016-10-05 14:35:00,75.04,75.05,75.02,75.03,4550.0,68.2194,68.2285,68.2012,68.2103,4550.0
2016-10-05 14:40:00,75.02,75.11,75.02,75.11,2671.0,68.2012,68.283,68.2012,68.283,2671.0
2016-10-05 14:45:00,75.1,75.19,75.09,75.16,6207.0,68.2739,68.3557,68.2648,68.3285,6207.0
2016-10-05 14:50:00,75.16,75.18,75.05,75.09,19082.0,68.3285,68.3466,68.2285,68.2648,19082.0
2016-10-05 14:55:00,75.08,75.09,74.99,75.06,20582.0,68.2557,68.2648,68.1739,68.2376,20582.0
2016-10-05 15:00:00,75.05,75.07,75.03,75.03,18220.0,68.2285,68.2466,68.2103,68.2103,18220.0
2016-10-05 15:05:00,75.05,75.07,75.0,75.07,11413.0,68.2285,68.2466,68.183,68.2466,11413.0
2016-10-05 15:10:00,75.08,75.18,75.08,75.15,6075.0,68.2557,68.3466,68.2557,68.3194,6075.0
2016-10-05 15:15:00,75.14,75.15,74.95,74.95,21750.0,68.3103,68.3194,68.1376,68.1376,21750.0
2016-10-05 15:20:00,74.95,75.0,74.88,74.96,14752.0,68.1376,68.183,68.0739,68.1466,14752.0
2016-10-05 15:25:00,74.96,74.99,74.93,74.94,14293.0,68.1466,68.1739,68.1194,68.1285,14293.0
2016-10-05 15:30:00,74.93,74.94,74.88,74.92,26932.0,68.1194,68.1285,68.0739,68.1103,26932.0
2016-10-05 15:35:00,74.92,75.02,74.91,74.98,39938.0,68.1103,68.2012,68.1012,68.1648,39938.0
2016-10-05 15:40:00,74.99,75.06,74.95,75.0,35978.0,68.1739,68.2376,68.1376,68.183,35978.0
2016-10-05 15:45:00,74.99,75.0,74.91,75.0,37737.0,68.1739,68.183,68.1012,68.183,37737.0
2016-10-05 15:50:00,75.01,75.04,74.96,74.97,49851.0,68.1921,68.2194,68.1466,68.1557,49851.0
2016-10-05 15:55:00,74.97,74.98,74.83,74.85,144725.0,68.1557,68.1648,68.0285,68.0466,144725.0
2016-10-06 09:30:00,74.84,75.04,74.8,74.97,15086.0,68.0376,68.2194,68.0012,68.1557,15086.0
2016-10-06 09:35:00,74.9,74.9,74.53,74.63,14398.0,68.0921,68.0921,67.7557,67.8466,14398.0
2016-10-06 09:40:00,74.6,74.67,74.46,74.54,10242.0,67.8194,67.883,67.6921,67.7648,10242.0
2016-10-06 09:45:00,74.63,74.71,74.33,74.62,12501.0,67.8466,67.9194,67.5739,67.8375,12501.0
2016-10-06 09:50:00,74.52,74.55,74.34,74.44,16177.0,67.7466,67.7739,67.583,67.6739,16177.0
2016-10-06 09:55:00,74.4,74.48,74.26,74.44,7710.0,67.6375,67.7103,67.5103,67.6739,7710.0
2016-10-06 10:00:00,74.43,74.45,74.23,74.44,11818.0,67.6648,67.683,67.483,67.6739,11818.0
2016-10-06 10:05:00,74.39,74.45,74.32,74.35,19978.0,67.6285,67.683,67.5648,67.5921,19978.0
2016-10-06 10:10:00,74.34,74.41,74.26,74.37,11169.0,67.583,67.6466,67.5103,67.6103,11169.0
2016-10-06 10:15:00,74.37,74.42,74.3,74.39,23388.0,67.6103,67.6557,67.5466,67.6285,23388.0
2016-10-06 10:20:00,74.4,74.46,74.39,74.46,19721.0,67.6375,67.6921,67.6285,67.6921,19721.0
2016-10-06 10:25:00,74.46,74.47,74.38,74.43,16919.0,67.6921,67.7012,67.6194,67.6648,16919.0
2016-10-06 10:30:00,74.42,74.42,74.34,74.41,15722.0,67.6557,67.6557,67.583,67.6466,15722.0
2016-10-06 10:35:00,74.43,74.46,74.39,74.46,8900.0,67.6648,67.6921,67.6285,67.6921,8900.0
2016-10-06 10:40:00,74.47,74.61,74.45,74.6,9095.0,67.7012,67.8285,67.683,67.8194,9095.0
2016-10-06 10:45:00,74.62,74.69,74.53,74.69,10641.0,67.8375,67.9012,67.7557,67.9012,10641.0
2016-10-06 10:50:00,74.67,74.69,74.62,74.64,8965.0,67.883,67.9012,67.8375,67.8557,8965.0
2016-10-06 10:55:00,74.61,74.68,74.56,74.6,13577.0,67.8285,67.8921,67.783,67.8194,13577.0
2016-10-06 11:00:00,74.6,74.6,74.35,74.44,35200.0,67.8194,67.8194,67.5921,67.6739,35200.0
2016-10-06 11:05:00,74.42,74.45,74.33,74.33,13750.0,67.6557,67.683,67.5739,67.5739,13750.0
2016-10-06 11:10:00,74.31,74.31,74.24,74.27,12885.0,67.5557,67.5557,67.4921,67.5194,12885.0
2016-10-06 11:15:00,74.27,74.34,74.27,74.29,12119.0,67.5194,67.583,67.5194,67.5375,12119.0
2016-10-06 11:20:00,74.29,74.32,74.22,74.26,23096.0,67.5375,67.5648,67.4739,67.5103,23096.0
2016-10-06 11:25:00,74.27,74.38,74.23,74.33,28622.0,67.5194,67.6194,67.483,67.5739,28622.0
2016-10-06 11:30:00,74.34,74.35,74.26,74.27,15600.0,67.583,67.5921,67.5103,67.5194,15600.0
2016-10-06 11:35:00,74.27,74.27,74.18,74.2,29041.0,67.5194,67.5194,67.4375,67.4557,29041.0
2016-10-06 11:40:00,74.2,74.25,74.15,74.18,36587.0,67.4557,67.5012,67.4103,67.4375,36587.0
2016-10-06 11:45:00,74.21,74.51,74.19,74.4,25005.0,67.4648,67.7375,67.4466,67.6375,25005.0
2016-10-06 11:50:00,74.43,74.62,74.41,74.55,15690.0,67.6648,67.8375,67.6466,67.7739,15690.0
2016-10-06 11:55:00,74.53,74.55,74.46,74.48,7750.0,67.7557,67.7739,67.6921,67.7103,7750.0
2016-10-06 12:00:00,74.48,74.62,74.47,74.62,18707.0,67.7103,67.8375,67.7012,67.8375,18707.0
2016-10-06 12:05:00,74.66,74.78,74.6,74.6,10956.0,67.8739,67.983,67.8194,67.8194,10956.0
2016-10-06 12:10:00,74.61,74.68,74.61,74.63,6070.0,67.8285,67.8921,67.8285,67.8466,6070.0
2016-10-06 12:15:00,74.67,74.68,74.54,74.55,11652.0,67.883,67.8921,67.7648,67.7739,11652.0
2016-10-06 12:20:00,74.54,74.54,74.42,74.5,9960.0,67.7648,67.7648,67.6557,67.7285,9960.0
2016-10-06 12:25:00,74.48,74.49,74.36,74.41,11630.0,67.7103,67.7194,67.6012,67.6466,11630.0
2016-10-06 12:30:00,74.39,74.5,74.39,74.48,3455.0,67.6285,67.7285,67.6285,67.7103,3455.0
2016-10-06 12:35:00,74.48,74.65,74.46,74.63,7112.0,67.7103,67.8648,67.6921,67.8466,7112.0
2016-10-06 12:40:00,74.63,74.71,74.5,74.5,7454.0,67.8466,67.9194,67.7285,67.7285,7454.0
2016-10-06 12:45:00,74.5,74.52,74.43,74.5,7000.0,67.7285,67.7466,67.6648,67.7285,7000.0
2016-10-06 12:50:00,74.48,74.53,74.48,74.5,4600.0,67.7103,67.7557,67.7103,67.7285,4600.0
2016-10-06 12:55:00,74.49,74.52,74.4,74.42,15482.0,67.7194,67.7466,67.6375,67.6557,15482.0
2016-10-06 13:00:00,74.41,74.49,74.41,74.41,9401.0,67.6466,67.7194,67.6466,67.6466,9401.0
2016-10-06 13:05:00,74.41,74.42,74.37,74.39,8044.0,67.6466,67.6557,67.6103,67.6285,8044.0
2016-10-06 13:10:00,74.4,74.46,74.38,74.44,5064.0,67.6375,67.6921,67.6194,67.6739,5064.0
2016-10-06 13:15:00,74.44,74.48,74.41,74.43,7662.0,67.6739,67.7103,67.6466,67.6648,7662.0
2016-10-06 13:20:00,74.43,74.46,74.42,74.42,4920.0,67.6648,67.6921,67.6557,67.6557,4920.0
2016-10-06 13:25:00,74.42,74.49,74.42,74.49,6095.0,67.6557,67.7194,67.6557,67.7194,6095.0
2016-10-06 13:30:00,74.49,74.58,74.47,74.5,7172.0,67.7194,67.8012,67.7012,67.7285,7172.0
2016-10-06 13:35:00,74.5,74.52,74.48,74.49,3700.0,67.7285,67.7466,67.7103,67.7194,3700.0
2016-10-06 13:40:00,74.51,74.53,74.5,74.51,4228.0,67.7375,67.7557,67.7285,67.7375,4228.0
2016-10-06 13:45:00,74.53,74.56,74.51,74.54,3414.0,67.7557,67.783,67.7375,67.7648,3414.0
2016-10-06 13:50:00,74.55,74.64,74.51,74.6,7967.0,67.7739,67.8557,67.7375,67.8194,7967.0
2016-10-06 13:55:00,74.59,74.59,74.48,74.48,3721.0,67.8103,67.8103,67.7103,67.7103,3721.0
2016-10-06 14:00:00,74.48,74.58,74.48,74.57,5012.0,67.7103,67.8012,67.7103,67.7921,5012.0
2016-10-06 14:05:00,74.6,74.61,74.57,74.61,2402.0,67.8194,67.8285,67.7921,67.8285,2402.0
2016-10-06 14:10:00,74.61,74.65,74.61,74.65,5100.0,67.8285,67.8648,67.8285,67.8648,5100.0
2016-10-06 14:15:00,74.66,74.75,74.63,74.75,28810.0,67.8739,67.9557,67.8466,67.9557,28810.0
2016-10-06 14:20:00,74.75,74.83,74.75,74.79,16398.0,67.9557,68.0285,67.9557,67.9921,16398.0
2016-10-06 14:25:00,74.79,74.79,74.65,74.67,9515.0,67.9921,67.9921,67.8648,67.883,9515.0
2016-10-06 14:30:00,74.68,74.68,74.6,74.63,6279.0,67.8921,67.8921,67.8194,67.8466,6279.0
2016-10-06 14:35:00,74.64,74.72,74.64,74.65,9128.0,67.8557,67.9285,67.8557,67.8648,9128.0
2016-10-06 14:40:00,74.64,74.67,74.64,74.67,6853.0,67.8557,67.883,67.8557,67.883,6853.0
2016-10-06 14:45:00,74.65,74.66,74.63,74.65,4000.0,67.8648,67.8739,67.8466,67.8648,4000.0
2016-10-06 14:50:00,74.66,74.79,74.66,74.77,12243.0,67.8739,67.9921,67.8739,67.9739,12243.0
2016-10-06 14:55:00,74.76,74.76,74.68,74.69,9108.0,67.9648,67.9648,67.8921,67.9012,9108.0
2016-10-06 15:00:00,74.7,74.8,74.7,74.78,21394.0,67.9103,68.0012,67.9103,67.983,21394.0
2016-10-06 15:05:00,74.8,74.91,74.8,74.89,24817.0,68.0012,68.1012,68.0012,68.083,24817.0
2016-10-06 15:10:00,74.89,74.91,74.83,74.9,13215.0,68.083,68.1012,68.0285,68.0921,13215.0
2016-10-06 15:15:00,74.9,74.97,74.88,74.92,21623.0,68.0921,68.1557,68.0739,68.1103,21623.0
2016-10-06 15:20:00,74.92,75.07,74.91,75.07,12990.0,68.1103,68.2466,68.1012,68.2466,12990.0
2016-10-06 15:25:00,75.07,75.09,75.05,75.06,16162.0,68.2466,68.2648,68.2285,68.2376,16162.0
2016-10-06 15:30:00,75.06,75.06,75.0,75.05,17707.0,68.2376,68.2376,68.183,68.2285,17707.0
2016-10-06 15:35:00,75.05,75.05,74.98,75.04,17485.0,68.2285,68.2285,68.1648,68.2194,17485.0
2016-10-06 15:40:00,75.04,75.05,74.91,74.91,18816.0,68.2194,68.2285,68.1012,68.1012,18816.0
2016-10-06 15:45:00,74.91,74.95,74.89,74.89,51422.0,68.1012,68.1376,68.083,68.083,51422.0
2016-10-06 15:50:00,74.89,75.0,74.86,74.96,42430.0,68.083,68.183,68.0557,68.1466,42430.0
2016-10-06 15:55:00,74.96,74.96,74.83,74.84,107781.0,68.1466,68.1466,68.0285,68.0376,107781.0
2016-10-07 09:30:00,74.74,74.86,74.37,74.37,24216.0,67.9466,68.0557,67.6103,67.6103,24216.0
2016-10-07 09:35:00,74.36,74.65,74.31,74.49,14640.0,67.6012,67.8648,67.5557,67.7194,14640.0
2016-10-07 09:40:00,74.43,74.67,74.39,74.39,7468.0,67.6648,67.883,67.6285,67.6285,7468.0
2016-10-07 09:45:00,74.43,74.62,74.41,74.47,11899.0,67.6648,67.8375,67.6466,67.7012,11899.0
2016-10-07 09:50:00,74.48,74.67,74.44,74.58,40142.0,67.7103,67.883,67.6739,67.8012,40142.0
2016-10-07 09:55:00,74.58,74.79,74.58,74.76,13597.0,67.8012,67.9921,67.8012,67.9648,13597.0
2016-10-07 10:00:00,74.79,74.99,74.77,74.97,14299.0,67.9921,68.1739,67.9739,68.1557,14299.0
2016-10-07 10:05:00,74.95,75.12,74.94,74.97,19800.0,68.1376,68.2921,68.1285,68.1557,19800.0
2016-10-07 10:10:00,75.01,75.16,75.01,75.11,16667.0,68.1921,68.3285,68.1921,68.283,16667.0
2016-10-07 10:15:00,75.1,75.13,74.98,74.98,13644.0,68.2739,68.3012,68.1648,68.1648,13644.0
2016-10-07 10:20:00,74.97,74.98,74.77,74.77,13060.0,68.1557,68.1648,67.9739,67.9739,13060.0
2016-10-07 10:25:00,74.75,74.93,74.75,74.9,10339.0,67.9557,68.1194,67.9557,68.0921,10339.0
2016-10-07 10:30:00,74.9,74.9,74.75,74.76,9512.0,68.0921,68.0921,67.9557,67.9648,9512.0
2016-10-07 10:35:00,74.78,74.96,74.74,74.96,18898.0,67.983,68.1466,67.9466,68.1466,18898.0
2016-10-07 10:40:00,74.95,74.98,74.91,74.92,5854.0,68.1376,68.1648,68.1012,68.1103,5854.0
2016-10-07 10:45:00,74.94,74.98,74.9,74.93,4129.0,68.1285,68.1648,68.0921,68.1194,4129.0
2016-10-07 10:50:00,74.93,75.0,74.93,74.95,8891.0,68.1194,68.183,68.1194,68.1376,8891.0
2016-10-07 10:55:00,74.94,74.94,74.82,74.82,6401.0,68.1285,68.1285,68.0194,68.0194,6401.0
2016-10-07 11:00:00,74.82,74.95,74.82,74.93,12903.0,68.0194,68.1376,68.0194,68.1194,12903.0
2016-10-07 11:05:00,74.93,75.09,74.93,75.09,9128.0,68.1194,68.2648,68.1194,68.2648,9128.0
2016-10-07 11:10:00,75.08,75.09,74.97,74.97,5832.0,68.2557,68.2648,68.1557,68.1557,5832.0
2016-10-07 11:15:00,74.97,74.97,74.9,74.91,9963.0,68.1557,68.1557,68.0921,68.1012,9963.0
2016-10-07 11:20:00,74.9,74.91,74.76,74.76,12960.0,68.0921,68.1012,67.9648,67.9648,12960.0
2016-10-07 11:25:00,74.76,74.86,74.75,74.76,11588.0,67.9648,68.0557,67.9557,67.9648,11588.0
2016-10-07 11:30:00,74.77,74.85,74.75,74.78,11189.0,67.9739,68.0466,67.9557,67.983,11189.0
2016-10-07 11:35:00,74.77,74.77,74.59,74.62,6354.0,67.9739,67.9739,67.8103,67.8375,6354.0
2016-10-07 11:40:00,74.62,74.62,74.51,74.53,5733.0,67.8375,67.8375,67.7375,67.7557,5733.0
2016-10-07 11:45:00,74.51,74.53,74.36,74.47,23435.0,67.7375,67.7557,67.6012,67.7012,23435.0
2016-10-07 11:50:00,74.48,74.5,74.4,74.48,10600.0,67.7103,67.7285,67.6375,67.7103,10600.0
2016-10-07 11:55:00,74.47,74.61,74.45,74.59,9721.0,67.7012,67.8285,67.683,67.8103,9721.0
2016-10-07 12:00:00,74.58,74.74,74.5,74.5,15677.0,67.8012,67.9466,67.7285,67.7285,15677.0
2016-10-07 12:05:00,74.51,74.55,74.44,74.53,36623.0,67.7375,67.7739,67.6739,67.7557,36623.0
2016-10-07 12:10:00,74.53,74.55,74.4,74.54,13690.0,67.7557,67.7739,67.6375,67.7648,13690.0
2016-10-07 12:15:00,74.52,74.52,74.39,74.46,5801.0,67.7466,67.7466,67.6285,67.6921,5801.0
2016-10-07 12:20:00,74.45,74.49,74.39,74.4,5206.0,67.683,67.7194,67.6285,67.6375,5206.0
2016-10-07 12:25:00,74.4,74.4,74.28,74.35,21845.0,67.6375,67.6375,67.5285,67.5921,21845.0
2016-10-07 12:30:00,74.33,74.35,74.22,74.23,15451.0,67.5739,67.5921,67.4739,67.483,15451.0
2016-10-07 12:35:00,74.21,74.28,74.18,74.2,6781.0,67.4648,67.5285,67.4375,67.4557,6781.0
2016-10-07 12:40:00,74.22,74.22,74.14,74.17,6135.0,67.4739,67.4739,67.4012,67.4284,6135.0
2016-10-07 12:45:00,74.16,74.33,74.14,74.32,11738.0,67.4194,67.5739,67.4012,67.5648,11738.0
2016-10-07 12:50:00,74.32,74.37,74.27,74.29,17404.0,67.5648,67.6103,67.5194,67.5375,17404.0
2016-10-07 12:55:00,74.27,74.27,74.17,74.22,6157.0,67.5194,67.5194,67.4284,67.4739,6157.0
2016-10-07 13:00:00,74.21,74.21,74.06,74.07,12135.0,67.4648,67.4648,67.3284,67.3375,12135.0
2016-10-07 13:05:00,74.06,74.08,74.03,74.05,12758.0,67.3284,67.3466,67.3012,67.3194,12758.0
2016-10-07 13:10:00,74.05,74.05,73.92,73.94,20191.0,67.3194,67.3194,67.2012,67.2194,20191.0
2016-10-07 13:15:00,73.93,73.98,73.92,73.96,17895.0,67.2103,67.2557,67.2012,67.2375,17895.0
2016-10-07 13:20:00,73.96,74.02,73.85,73.85,15605.0,67.2375,67.2921,67.1375,67.1375,15605.0
2016-10-07 13:25:00,73.86,73.96,73.84,73.96,26502.0,67.1466,67.2375,67.1284,67.2375,26502.0
2016-10-07 13:30:00,73.94,73.94,73.88,73.91,21899.0,67.2194,67.2194,67.1648,67.1921,21899.0
2016-10-07 13:35:00,73.91,73.99,73.88,73.94,12633.0,67.1921,67.2648,67.1648,67.2194,12633.0
2016-10-07 13:40:00,73.95,74.0,73.9,73.93,16140.0,67.2284,67.2739,67.183,67.2103,16140.0
2016-10-07 13:45:00,73.93,73.93,73.83,73.83,9721.0,67.2103,67.2103,67.1194,67.1194,9721.0
2016-10-07 13:50:00,73.83,73.86,73.74,73.75,15001.0,67.1194,67.1466,67.0375,67.0466,15001.0
2016-10-07 13:55:00,73.74,73.81,73.72,73.81,11690.0,67.0375,67.1012,67.0194,67.1012,11690.0
2016-10-07 14:00:00,73.81,73.84,73.71,73.71,12693.0,67.1012,67.1284,67.0103,67.0103,12693.0
2016-10-07 14:05:00,73.72,73.79,73.71,73.76,14939.0,67.0194,67.083,67.0103,67.0557,14939.0
2016-10-07 14:10:00,73.78,73.87,73.78,73.81,13923.0,67.0739,67.1557,67.0739,67.1012,13923.0
2016-10-07 14:15:00,73.8,73.92,73.8,73.88,11618.0,67.0921,67.2012,67.0921,67.1648,11618.0
2016-10-07 14:20:00,73.87,73.9,73.81,73.82,9905.0,67.1557,67.183,67.1012,67.1103,9905.0
2016-10-07 14:25:00,73.82,73.89,73.82,73.87,13419.0,67.1103,67.1739,67.1103,67.1557,13419.0
2016-10-07 14:30:00,73.87,73.88,73.83,73.86,11416.0,67.1557,67.1648,67.1194,67.1466,11416.0
2016-10-07 14:35:00,73.86,73.87,73.82,73.84,7652.0,67.1466,67.1557,67.1103,67.1284,7652.0
2016-10-07 14:40:00,73.85,73.88,73.8,73.82,9866.0,67.1375,67.1648,67.0921,67.1103,9866.0
2016-10-07 14:45:00,73.83,73.93,73.82,73.82,14153.0,67.1194,67.2103,67.1103,67.1103,14153.0
2016-10-07 14:50:00,73.81,73.88,73.81,73.87,10163.0,67.1012,67.1648,67.1012,67.1557,10163.0
2016-10-07 14:55:00,73.88,73.96,73.87,73.92,12792.0,67.1648,67.2375,67.1557,67.2012,12792.0
2016-10-07 15:00:00,73.91,73.97,73.91,73.94,13869.0,67.1921,67.2466,67.1921,67.2194,13869.0
2016-10-07 15:05:00,73.94,74.05,73.94,74.01,25190.0,67.2194,67.3194,67.2194,67.283,25190.0
2016-10-07 15:10:00,74.01,74.09,73.98,74.05,18227.0,67.283,67.3557,67.2557,67.3194,18227.0
2016-10-07 15:15:00,74.05,74.05,73.91,73.93,16215.0,67.3194,67.3194,67.1921,67.2103,16215.0
2016-10-07 15:20:00,73.92,73.94,73.88,73.91,14700.0,67.2012,67.2194,67.1648,67.1921,14700.0
2016-10-07 15:25:00,73.9,73.91,73.84,73.85,14010.0,67.183,67.1921,67.1284,67.1375,14010.0
2016-10-07 15:30:00,73.87,73.88,73.78,73.8,30426.0,67.1557,67.1648,67.0739,67.0921,30426.0
2016-10-07 15:35:00,73.81,73.89,73.81,73.82,18437.0,67.1012,67.1739,67.1012,67.1103,18437.0
2016-10-07 15:40:00,73.82,73.87,73.78,73.8,25056.0,67.1103,67.1557,67.0739,67.0921,25056.0
2016-10-07 15:45:00,73.79,73.82,73.75,73.77,34553.0,67.083,67.1103,67.0466,67.0648,34553.0
2016-10-07 15:50:00,73.77,73.8,73.77,73.79,32441.0,67.0648,67.0921,67.0648,67.083,32441.0
2016-10-07 15:55:00,73.78,73.82,73.69,73.69,101994.0,67.0739,67.1103,66.9921,66.9921,101994.0
2016-10-10 09:30:00,74.03,74.22,73.94,73.98,15506.0,67.3012,67.4739,67.2194,67.2557,15506.0
2016-10-10 09:35:00,74.02,74.15,73.95,74.08,6370.0,67.2921,67.4103,67.2284,67.3466,6370.0
2016-10-10 09:40:00,74.08,74.25,74.08,74.25,6615.0,67.3466,67.5012,67.3466,67.5012,6615.0
2016-10-10 09:45:00,74.29,74.4,74.25,74.4,3760.0,67.5375,67.6375,67.5012,67.6375,3760.0
2016-10-10 09:50:00,74.41,74.5,74.35,74.45,13945.0,67.6466,67.7285,67.5921,67.683,13945.0
2016-10-10 09:55:00,74.4,74.44,74.26,74.27,5940.0,67.6375,67.6739,67.5103,67.5194,5940.0
2016-10-10 10:00:00,74.28,74.28,74.07,74.07,16545.0,67.5285,67.5285,67.3375,67.3375,16545.0
2016-10-10 10:05:00,74.06,74.14,74.01,74.06,15980.0,67.3284,67.4012,67.283,67.3284,15980.0
2016-10-10 10:10:00,74.07,74.09,73.98,74.0,8641.0,67.3375,67.3557,67.2557,67.2739,8641.0
2016-10-10 10:15:00,74.01,74.02,73.9,73.92,11092.0,67.283,67.2921,67.183,67.2012,11092.0
2016-10-10 10:20:00,73.92,73.94,73.82,73.85,8641.0,67.2012,67.2194,67.1103,67.1375,8641.0
2016-10-10 10:25:00,73.87,73.88,73.84,73.84,4836.0,67.1557,67.1648,67.1284,67.1284,4836.0
2016-10-10 10:30:00,73.85,73.94,73.84,73.94,7500.0,67.1375,67.2194,67.1284,67.2194,7500.0
2016-10-10 10:35:00,73.95,74.17,73.94,74.15,15438.0,67.2284,67.4284,67.2194,67.4103,15438.0
2016-10-10 10:40:00,74.16,74.16,73.99,73.99,38193.0,67.4194,67.4194,67.2648,67.2648,38193.0
2016-10-10 10:45:00,74.01,74.02,73.95,74.01,7436.0,67.283,67.2921,67.2284,67.283,7436.0
2016-10-10 10:50:00,74.01,74.07,74.0,74.0,10988.0,67.283,67.3375,67.2739,67.2739,10988.0
2016-10-10 10:55:00,74.02,74.05,74.0,74.01,9006.0,67.2921,67.3194,67.2739,67.283,9006.0
2016-10-10 11:00:00,74.01,74.05,73.94,73.98,7933.0,67.283,67.3194,67.2194,67.2557,7933.0
2016-10-10 11:05:00,74.0,74.08,74.0,74.08,5400.0,67.2739,67.3466,67.2739,67.3466,5400.0
2016-10-10 11:10:00,74.11,74.12,74.08,74.12,3900.0,67.3739,67.383,67.3466,67.383,3900.0
2016-10-10 11:15:00,74.11,74.15,74.09,74.14,16914.0,67.3739,67.4103,67.3557,67.4012,16914.0
2016-10-10 11:20:00,74.15,74.19,74.07,74.07,12411.0,67.4103,67.4466,67.3375,67.3375,12411.0
2016-10-10 11:25:00,74.08,74.09,73.99,74.0,6670.0,67.3466,67.3557,67.2648,67.2739,6670.0
2016-10-10 11:30:00,74.01,74.05,74.01,74.04,4800.0,67.283,67.3194,67.283,67.3103,4800.0
2016-10-10 11:35:00,74.04,74.04,73.97,73.99,5669.0,67.3103,67.3103,67.2466,67.2648,5669.0
2016-10-10 11:40:00,73.99,74.05,73.94,73.94,8312.0,67.2648,67.3194,67.2194,67.2194,8312.0
2016-10-10 11:45:00,73.95,73.99,73.87,73.94,5600.0,67.2284,67.2648,67.1557,67.2194,5600.0
2016-10-10 11:50:00,73.94,73.97,73.92,73.95,4942.0,67.2194,67.2466,67.2012,67.2284,4942.0
2016-10-10 11:55:00,73.96,73.96,73.9,73.95,6377.0,67.2375,67.2375,67.183,67.2284,6377.0
2016-10-10 12:00:00,73.94,73.96,73.85,73.86,12150.0,67.2194,67.2375,67.1375,67.1466,12150.0
2016-10-10 12:05:00,73.88,73.9,73.79,73.85,13800.0,67.1648,67.183,67.083,67.1375,13800.0
2016-10-10 12:10:00,73.84,73.94,73.84,73.93,4800.0,67.1284,67.2194,67.1284,67.2103,4800.0
2016-10-10 12:15:00,73.9,73.94,73.9,73.93,3200.0,67.183,67.2194,67.183,67.2103,3200.0
2016-10-10 12:20:00,73.94,73.95,73.86,73.87,2485.0,67.2194,67.2284,67.1466,67.1557,2485.0
2016-10-10 12:25:00,73.87,73.88,73.8,73.85,8895.0,67.1557,67.1648,67.0921,67.1375,8895.0
2016-10-10 12:30:00,73.83,73.9,73.81,73.81,10733.0,67.1194,67.183,67.1012,67.1012,10733.0
2016-10-10 12:35:00,73.82,73.89,73.82,73.87,7147.0,67.1103,67.1739,67.1103,67.1557,7147.0
2016-10-10 12:40:00,73.87,73.88,73.84,73.85,3483.0,67.1557,67.1648,67.1284,67.1375,3483.0
2016-10-10 12:45:00,73.88,73.96,73.88,73.96,2001.0,67.1648,67.2375,67.1648,67.2375,2001.0
2016-10-10 12:50:00,73.96,73.96,73.91,73.91,5001.0,67.2375,67.2375,67.1921,67.1921,5001.0
2016-10-10 12:55:00,73.91,73.91,73.84,73.85,4946.0,67.1921,67.1921,67.1284,67.1375,4946.0
2016-10-10 13:00:00,73.84,73.91,73.84,73.91,4800.0,67.1284,67.1921,67.1284,67.1921,4800.0
2016-10-10 13:05:00,73.92,73.94,73.91,73.91,3309.0,67.2012,67.2194,67.1921,67.1921,3309.0
2016-10-10 13:10:00,73.91,73.91,73.89,73.89,1000.0,67.1921,67.1921,67.1739,67.1739,1000.0
2016-10-10 13:15:00,73.89,73.91,73.84,73.86,4686.0,67.1739,67.1921,67.1284,67.1466,4686.0
2016-10-10 13:20:00,73.86,73.87,73.85,73.85,1800.0,67.1466,67.1557,67.1375,67.1375,1800.0
2016-10-10 13:25:00,73.85,73.87,73.82,73.82,2701.0,67.1375,67.1557,67.1103,67.1103,2701.0
2016-10-10 13:30:00,73.86,73.88,73.81,73.81,5932.0,67.1466,67.1648,67.1012,67.1012,5932.0
2016-10-10 13:35:00,73.81,73.81,73.74,73.74,11841.0,67.1012,67.1012,67.0375,67.0375,11841.0
2016-10-10 13:40:00,73.75,73.76,73.73,73.73,5528.0,67.0466,67.0557,67.0284,67.0284,5528.0
2016-10-10 13:45:00,73.73,73.74,73.69,73.7,5800.0,67.0284,67.0375,66.9921,67.0012,5800.0
2016-10-10 13:50:00,73.7,73.72,73.67,73.69,5160.0,67.0012,67.0194,66.9739,66.9921,5160.0
2016-10-10 13:55:00,73.7,73.78,73.67,73.78,11897.0,67.0012,67.0739,66.9739,67.0739,11897.0
2016-10-10 14:00:00,73.78,73.81,73.72,73.73,9380.0,67.0739,67.1012,67.0194,67.0284,9380.0
2016-10-10 14:05:00,73.75,73.76,73.67,73.68,6900.0,67.0466,67.0557,66.9739,66.983,6900.0
2016-10-10 14:10:00,73.67,73.73,73.67,73.69,8127.0,66.9739,67.0284,66.9739,66.9921,8127.0
2016-10-10 14:15:00,73.7,73.74,73.7,73.74,4000.0,67.0012,67.0375,67.0012,67.0375,4000.0
2016-10-10 14:20:00,73.75,73.76,73.72,73.72,5541.0,67.0466,67.0557,67.0194,67.0194,5541.0
2016-10-10 14:25:00,73.72,73.74,73.72,73.73,4198.0,67.0194,67.0375,67.0194,67.0284,4198.0
2016-10-10 14:30:00,73.74,73.75,73.72,73.75,5520.0,67.0375,67.0466,67.0194,67.0466,5520.0
2016-10-10 14:35:00,73.75,73.8,73.75,73.77,5036.0,67.0466,67.0921,67.0466,67.0648,5036.0
2016-10-10 14:40:00,73.77,73.78,73.7,73.71,5823.0,67.0648,67.0739,67.0012,67.0103,5823.0
2016-10-10 14:45:00,73.72,73.72,73.6,73.63,8529.0,67.0194,67.0194,66.9103,66.9375,8529.0
2016-10-10 14:50:00,73.61,73.67,73.61,73.67,5549.0,66.9193,66.9739,66.9193,66.9739,5549.0
2016-10-10 14:55:00,73.7,73.71,73.67,73.68,4259.0,67.0012,67.0103,66.9739,66.983,4259.0
2016-10-10 15:00:00,73.7,73.73,73.7,73.73,2200.0,67.0012,67.0284,67.0012,67.0284,2200.0
2016-10-10 15:05:00,73.73,73.75,73.72,73.75,8594.0,67.0284,67.0466,67.0194,67.0466,8594.0
2016-10-10 15:10:00,73.75,73.76,73.69,73.7,6273.0,67.0466,67.0557,66.9921,67.0012,6273.0
2016-10-10 15:15:00,73.71,73.72,73.69,73.7,3499.0,67.0103,67.0194,66.9921,67.0012,3499.0
2016-10-10 15:20:00,73.7,73.72,73.7,73.72,3000.0,67.0012,67.0194,67.0012,67.0194,3000.0
2016-10-10 15:25:00,73.72,73.74,73.7,73.73,9696.0,67.0194,67.0375,67.0012,67.0284,9696.0
2016-10-10 15:30:00,73.73,73.73,73.61,73.65,16101.0,67.0284,67.0284,66.9193,66.9557,16101.0
2016-10-10 15:35:00,73.66,73.7,73.64,73.65,10328.0,66.9648,67.0012,66.9466,66.9557,10328.0
2016-10-10 15:40:00,73.65,73.71,73.64,73.67,15943.0,66.9557,67.0103,66.9466,66.9739,15943.0
2016-10-10 15:45:00,73.67,73.71,73.67,73.67,12190.0,66.9739,67.0103,66.9739,66.9739,12190.0
2016-10-10 15:50:00,73.67,73.69,73.63,73.68,12892.0,66.9739,66.9921,66.9375,66.983,12892.0
2016-10-10 15:55:00,73.69,73.72,73.63,73.71,73678.0,66.9921,67.0194,66.9375,67.0103,73678.0
2016-10-11 09:30:00,73.71,73.72,73.15,73.2,36190.0,67.0103,67.0194,66.5012,66.5466,36190.0
2016-10-11 09:35:00,73.29,73.5,73.11,73.28,32736.0,66.6284,66.8193,66.4648,66.6193,32736.0
2016-10-11 09:40:00,73.22,73.27,73.09,73.18,18706.0,66.5648,66.6103,66.4466,66.5284,18706.0
2016-10-11 09:45:00,73.19,73.33,73.11,73.26,22893.0,66.5375,66.6648,66.4648,66.6012,22893.0
2016-10-11 09:50:00,73.21,73.56,73.2,73.5,10306.0,66.5557,66.8739,66.5466,66.8193,10306.0
2016-10-11 09:55:00,73.5,73.53,73.43,73.45,7002.0,66.8193,66.8466,66.7557,66.7739,7002.0
2016-10-11 10:00:00,73.45,73.54,73.41,73.48,5501.0,66.7739,66.8557,66.7375,66.8012,5501.0
2016-10-11 10:05:00,73.46,73.62,73.3,73.57,19266.0,66.783,66.9284,66.6375,66.883,19266.0
2016-10-11 10:10:00,73.57,73.59,73.28,73.39,41392.0,66.883,66.9012,66.6193,66.7193,41392.0
2016-10-11 10:15:00,73.32,73.37,73.19,73.19,12413.0,66.6557,66.7012,66.5375,66.5375,12413.0
2016-10-11 10:20:00,73.18,73.21,73.09,73.11,17055.0,66.5284,66.5557,66.4466,66.4648,17055.0
2016-10-11 10:25:00,73.11,73.21,73.05,73.21,21579.0,66.4648,66.5557,66.4102,66.5557,21579.0
2016-10-11 10:30:00,73.18,73.28,73.13,73.17,41831.0,66.5284,66.6193,66.483,66.5193,41831.0
2016-10-11 10:35:00,73.17,73.21,72.98,73.02,59931.0,66.5193,66.5557,66.3466,66.383,59931.0
2016-10-11 10:40:00,73.05,73.07,72.99,73.06,10061.0,66.4102,66.4284,66.3557,66.4193,10061.0
2016-10-11 10:45:00,73.05,73.13,73.01,73.11,7654.0,66.4102,66.483,66.3739,66.4648,7654.0
2016-10-11 10:50:00,73.09,73.15,73.08,73.14,10151.0,66.4466,66.5012,66.4375,66.4921,10151.0
2016-10-11 10:55:00,73.12,73.12,73.05,73.06,10871.0,66.4739,66.4739,66.4102,66.4193,10871.0
2016-10-11 11:00:00,73.06,73.09,72.86,72.91,31713.0,66.4193,66.4466,66.2375,66.283,31713.0
2016-10-11 11:05:00,72.91,72.91,72.81,72.88,30222.0,66.283,66.283,66.1921,66.2557,30222.0
2016-10-11 11:10:00,72.87,72.9,72.85,72.86,12002.0,66.2466,66.2739,66.2284,66.2375,12002.0
2016-10-11 11:15:00,72.86,72.91,72.8,72.83,53586.0,66.2375,66.283,66.183,66.2102,53586.0
2016-10-11 11:20:00,72.84,72.84,72.55,72.58,38159.0,66.2193,66.2193,65.9557,65.983,38159.0
2016-10-11 11:25:00,72.61,72.62,72.51,72.53,26830.0,66.0102,66.0193,65.9193,65.9375,26830.0
2016-10-11 11:30:00,72.55,72.64,72.53,72.58,9796.0,65.9557,66.0375,65.9375,65.983,9796.0
2016-10-11 11:35:00,72.62,72.64,72.59,72.63,7219.0,66.0193,66.0375,65.9921,66.0284,7219.0
2016-10-11 11:40:00,72.63,72.63,72.55,72.56,7724.0,66.0284,66.0284,65.9557,65.9648,7724.0
2016-10-11 11:45:00,72.56,72.57,72.54,72.55,21345.0,65.9648,65.9739,65.9466,65.9557,21345.0
2016-10-11 11:50:00,72.56,72.61,72.52,72.61,15232.0,65.9648,66.0102,65.9284,66.0102,15232.0
2016-10-11 11:55:00,72.6,72.7,72.59,72.7,13191.0,66.0012,66.0921,65.9921,66.0921,13191.0
2016-10-11 12:00:00,72.7,72.78,72.65,72.73,37457.0,66.0921,66.1648,66.0466,66.1193,37457.0
2016-10-11 12:05:00,72.73,72.75,72.72,72.73,6502.0,66.1193,66.1375,66.1102,66.1193,6502.0
2016-10-11 12:10:00,72.72,72.74,72.58,72.59,43192.0,66.1102,66.1284,65.983,65.9921,43192.0
2016-10-11 12:15:00,72.58,72.68,72.56,72.66,15010.0,65.983,66.0739,65.9648,66.0557,15010.0
2016-10-11 12:20:00,72.65,72.69,72.63,72.67,5964.0,66.0466,66.083,66.0284,66.0648,5964.0
2016-10-11 12:25:00,72.67,72.72,72.65,72.71,14346.0,66.0648,66.1102,66.0466,66.1012,14346.0
2016-10-11 12:30:00,72.7,72.72,72.7,72.71,8206.0,66.0921,66.1102,66.0921,66.1012,8206.0
2016-10-11 12:35:00,72.71,72.74,72.68,72.74,11921.0,66.1012,66.1284,66.0739,66.1284,11921.0
2016-10-11 12:40:00,72.75,72.86,72.75,72.76,13994.0,66.1375,66.2375,66.1375,66.1466,13994.0
2016-10-11 12:45:00,72.79,72.79,72.7,72.74,5700.0,66.1739,66.1739,66.0921,66.1284,5700.0
2016-10-11 12:50:00,72.72,72.79,72.72,72.75,7503.0,66.1102,66.1739,66.1102,66.1375,7503.0
2016-10-11 12:55:00,72.77,72.77,72.75,72.75,7789.0,66.1557,66.1557,66.1375,66.1375,7789.0
2016-10-11 13:00:00,72.75,72.8,72.73,72.77,19340.0,66.1375,66.183,66.1193,66.1557,19340.0
2016-10-11 13:05:00,72.77,72.78,72.74,72.77,6900.0,66.1557,66.1648,66.1284,66.1557,6900.0
2016-10-11 13:10:00,72.75,72.77,72.6,72.6,11673.0,66.1375,66.1557,66.0012,66.0012,11673.0
2016-10-11 13:15:00,72.6,72.63,72.51,72.51,15997.0,66.0012,66.0284,65.9193,65.9193,15997.0
2016-10-11 13:20:00,72.5,72.54,72.46,72.51,32760.0,65.9102,65.9466,65.8739,65.9193,32760.0
2016-10-11 13:25:00,72.51,72.64,72.51,72.64,4093.0,65.9193,66.0375,65.9193,66.0375,4093.0
2016-10-11 13:30:00,72.6,72.66,72.56,72.64,4903.0,66.0012,66.0557,65.9648,66.0375,4903.0
2016-10-11 13:35:00,72.65,72.65,72.57,72.64,7308.0,66.0466,66.0466,65.9739,66.0375,7308.0
2016-10-11 13:40:00,72.64,72.66,72.59,72.64,8333.0,66.0375,66.0557,65.9921,66.0375,8333.0
2016-10-11 13:45:00,72.62,72.63,72.48,72.49,11191.0,66.0193,66.0284,65.8921,65.9011,11191.0
2016-10-11 13:50:00,72.49,72.58,72.48,72.48,9200.0,65.9011,65.983,65.8921,65.8921,9200.0
2016-10-11 13:55:00,72.48,72.48,72.39,72.44,10942.0,65.8921,65.8921,65.8102,65.8557,10942.0
2016-10-11 14:00:00,72.47,72.47,72.34,72.34,29263.0,65.883,65.883,65.7648,65.7648,29263.0
2016-10-11 14:05:00,72.34,72.34,72.25,72.25,36261.0,65.7648,65.7648,65.683,65.683,36261.0
2016-10-11 14:10:00,72.28,72.29,72.25,72.25,7398.0,65.7102,65.7193,65.683,65.683,7398.0
2016-10-11 14:15:00,72.26,72.26,72.1,72.11,19405.0,65.6921,65.6921,65.5466,65.5557,19405.0
2016-10-11 14:20:00,72.08,72.1,72.0,72.07,20215.0,65.5284,65.5466,65.4557,65.5193,20215.0
2016-10-11 14:25:00,72.06,72.06,72.0,72.06,11136.0,65.5102,65.5102,65.4557,65.5102,11136.0
2016-10-11 14:30:00,72.06,72.06,71.9,72.0,24846.0,65.5102,65.5102,65.3648,65.4557,24846.0
2016-10-11 14:35:00,72.01,72.09,72.0,72.05,13504.0,65.4648,65.5375,65.4557,65.5011,13504.0
2016-10-11 14:40:00,72.06,72.07,72.01,72.06,10955.0,65.5102,65.5193,65.4648,65.5102,10955.0
2016-10-11 14:45:00,72.08,72.22,72.07,72.14,8041.0,65.5284,65.6557,65.5193,65.583,8041.0
2016-10-11 14:50:00,72.13,72.17,72.08,72.17,15959.0,65.5739,65.6102,65.5284,65.6102,15959.0
2016-10-11 14:55:00,72.17,72.19,72.08,72.1,14948.0,65.6102,65.6284,65.5284,65.5466,14948.0
2016-10-11 15:00:00,72.1,72.12,72.07,72.11,11123.0,65.5466,65.5648,65.5193,65.5557,11123.0
2016-10-11 15:05:00,72.11,72.11,72.06,72.11,9922.0,65.5557,65.5557,65.5102,65.5557,9922.0
2016-10-11 15:10:00,72.12,72.12,72.05,72.1,24949.0,65.5648,65.5648,65.5011,65.5466,24949.0
2016-10-11 15:15:00,72.1,72.21,72.07,72.21,21179.0,65.5466,65.6466,65.5193,65.6466,21179.0
2016-10-11 15:20:00,72.22,72.26,72.18,72.25,69773.0,65.6557,65.6921,65.6193,65.683,69773.0
2016-10-11 15:25:00,72.25,72.25,72.18,72.19,18876.0,65.683,65.683,65.6193,65.6284,18876.0
2016-10-11 15:30:00,72.2,72.25,72.17,72.21,30117.0,65.6375,65.683,65.6102,65.6466,30117.0
2016-10-11 15:35:00,72.21,72.26,72.19,72.26,25559.0,65.6466,65.6921,65.6284,65.6921,25559.0
2016-10-11 15:40:00,72.26,72.3,72.24,72.28,42712.0,65.6921,65.7284,65.6739,65.7102,42712.0
2016-10-11 15:45:00,72.27,72.35,72.25,72.33,39188.0,65.7011,65.7739,65.683,65.7557,39188.0
2016-10-11 15:50:00,72.32,72.35,72.28,72.31,55452.0,65.7466,65.7739,65.7102,65.7375,55452.0
2016-10-11 15:55:00,72.31,72.38,72.28,72.34,92825.0,65.7375,65.8011,65.7102,65.7648,92825.0
2016-10-12 09:30:00,72.38,72.38,71.98,72.02,27735.0,65.8011,65.8011,65.4375,65.4739,27735.0
2016-10-12 09:35:00,71.98,72.03,71.73,71.92,72344.0,65.4375,65.483,65.2102,65.383,72344.0
2016-10-12 09:40:00,71.87,71.91,71.72,71.81,12025.0,65.3375,65.3739,65.2011,65.283,12025.0
2016-10-12 09:45:00,71.93,72.02,71.84,72.02,23390.0,65.3921,65.4739,65.3102,65.4739,23390.0
2016-10-12 09:50:00,72.02,72.18,72.02,72.16,11143.0,65.4739,65.6193,65.4739,65.6011,11143.0
2016-10-12 09:55:00,72.16,72.33,72.1,72.33,13838.0,65.6011,65.7557,65.5466,65.7557,13838.0
2016-10-12 10:00:00,72.31,72.34,72.17,72.26,7656.0,65.7375,65.7648,65.6102,65.6921,7656.0
2016-10-12 10:05:00,72.24,72.37,72.15,72.23,25704.0,65.6739,65.7921,65.5921,65.6648,25704.0
2016-10-12 10:10:00,72.22,72.3,72.22,72.3,10889.0,65.6557,65.7284,65.6557,65.7284,10889.0
2016-10-12 10:15:00,72.3,72.43,72.29,72.41,11799.0,65.7284,65.8466,65.7193,65.8284,11799.0
2016-10-12 10:20:00,72.43,72.46,72.39,72.44,3798.0,65.8466,65.8739,65.8102,65.8557,3798.0
2016-10-12 10:25:00,72.45,72.73,72.45,72.67,10757.0,65.8648,66.1193,65.8648,66.0648,10757.0
2016-10-12 10:30:00,72.68,72.73,72.65,72.66,8409.0,66.0739,66.1193,66.0466,66.0557,8409.0
2016-10-12 10:35:00,72.67,72.67,72.5,72.53,4100.0,66.0648,66.0648,65.9102,65.9375,4100.0
2016-10-12 10:40:00,72.53,72.53,72.46,72.5,3600.0,65.9375,65.9375,65.8739,65.9102,3600.0
2016-10-12 10:45:00,72.51,72.55,72.38,72.38,3891.0,65.9193,65.9557,65.8011,65.8011,3891.0
2016-10-12 10:50:00,72.34,72.34,72.19,72.19,6600.0,65.7648,65.7648,65.6284,65.6284,6600.0
2016-10-12 10:55:00,72.23,72.25,72.18,72.22,6234.0,65.6648,65.683,65.6193,65.6557,6234.0
2016-10-12 11:00:00,72.2,72.33,72.2,72.31,7562.0,65.6375,65.7557,65.6375,65.7375,7562.0
2016-10-12 11:05:00,72.31,72.36,72.27,72.29,8801.0,65.7375,65.783,65.7011,65.7193,8801.0
2016-10-12 11:10:00,72.29,72.38,72.27,72.27,7407.0,65.7193,65.8011,65.7011,65.7011,7407.0
2016-10-12 11:15:00,72.25,72.28,72.16,72.18,8465.0,65.683,65.7102,65.6011,65.6193,8465.0
2016-10-12 11:20:00,72.17,72.25,72.16,72.22,10530.0,65.6102,65.683,65.6011,65.6557,10530.0
2016-10-12 11:25:00,72.22,72.27,72.19,72.22,4800.0,65.6557,65.7011,65.6284,65.6557,4800.0
2016-10-12 11:30:00,72.2,72.31,72.18,72.27,7690.0,65.6375,65.7375,65.6193,65.7011,7690.0
2016-10-12 11:35:00,72.26,72.36,72.26,72.35,23238.0,65.6921,65.783,65.6921,65.7739,23238.0
2016-10-12 11:40:00,72.36,72.37,72.23,72.25,14466.0,65.783,65.7921,65.6648,65.683,14466.0
2016-10-12 11:45:00,72.23,72.27,72.2,72.26,14070.0,65.6648,65.7011,65.6375,65.6921,14070.0
2016-10-12 11:50:00,72.26,72.31,72.25,72.26,10863.0,65.6921,65.7375,65.683,65.6921,10863.0
2016-10-12 11:55:00,72.25,72.29,72.24,72.28,26246.0,65.683,65.7193,65.6739,65.7102,26246.0
2016-10-12 12:00:00,72.29,72.38,72.26,72.38,6991.0,65.7193,65.8011,65.6921,65.8011,6991.0
2016-10-12 12:05:00,72.38,72.42,72.29,72.32,4900.0,65.8011,65.8375,65.7193,65.7466,4900.0
2016-10-12 12:10:00,72.35,72.38,72.29,72.3,7100.0,65.7739,65.8011,65.7193,65.7284,7100.0
2016-10-12 12:15:00,72.29,72.31,72.29,72.3,15702.0,65.7193,65.7375,65.7193,65.7284,15702.0
2016-10-12 12:20:00,72.29,72.37,72.29,72.37,9721.0,65.7193,65.7921,65.7193,65.7921,9721.0
2016-10-12 12:25:00,72.37,72.38,72.3,72.31,5200.0,65.7921,65.8011,65.7284,65.7375,5200.0
2016-10-12 12:30:00,72.3,72.35,72.28,72.34,9555.0,65.7284,65.7739,65.7102,65.7648,9555.0
2016-10-12 12:35:00,72.35,72.48,72.33,72.45,9747.0,65.7739,65.8921,65.7557,65.8648,9747.0
2016-10-12 12:40:00,72.44,72.49,72.44,72.46,7604.0,65.8557,65.9011,65.8557,65.8739,7604.0
2016-10-12 12:45:00,72.44,72.5,72.44,72.46,4760.0,65.8557,65.9102,65.8557,65.8739,4760.0
2016-10-12 12:50:00,72.46,72.53,72.44,72.5,5197.0,65.8739,65.9375,65.8557,65.9102,5197.0
2016-10-12 12:55:00,72.5,72.53,72.46,72.49,7450.0,65.9102,65.9375,65.8739,65.9011,7450.0
2016-10-12 13:00:00,72.51,72.51,72.45,72.46,5522.0,65.9193,65.9193,65.8648,65.8739,5522.0
2016-10-12 13:05:00,72.46,72.48,72.44,72.47,4800.0,65.8739,65.8921,65.8557,65.883,4800.0
2016-10-12 13:10:00,72.47,72.52,72.44,72.5,13827.0,65.883,65.9284,65.8557,65.9102,13827.0
2016-10-12 13:15:00,72.5,72.55,72.49,72.49,5250.0,65.9102,65.9557,65.9011,65.9011,5250.0
2016-10-12 13:20:00,72.51,72.52,72.46,72.48,3701.0,65.9193,65.9284,65.8739,65.8921,3701.0
2016-10-12 13:25:00,72.5,72.52,72.47,72.47,3400.0,65.9102,65.9284,65.883,65.883,3400.0
2016-10-12 13:30:00,72.48,72.55,72.48,72.53,6300.0,65.8921,65.9557,65.8921,65.9375,6300.0
2016-10-12 13:35:00,72.53,72.53,72.47,72.51,2600.0,65.9375,65.9375,65.883,65.9193,2600.0
2016-10-12 13:40:00,72.5,72.53,72.48,72.5,4200.0,65.9102,65.9375,65.8921,65.9102,4200.0
2016-10-12 13:45:00,72.49,72.54,72.49,72.52,4100.0,65.9011,65.9466,65.9011,65.9284,4100.0
2016-10-12 13:50:00,72.52,72.58,72.49,72.58,5348.0,65.9284,65.983,65.9011,65.983,5348.0
2016-10-12 13:55:00,72.58,72.7,72.52,72.7,13354.0,65.983,66.0921,65.9284,66.0921,13354.0
2016-10-12 14:00:00,72.7,72.75,72.54,72.61,12725.0,66.0921,66.1375,65.9466,66.0102,12725.0
2016-10-12 14:05:00,72.6,72.71,72.56,72.69,7967.0,66.0012,66.1012,65.9648,66.083,7967.0
2016-10-12 14:10:00,72.7,72.86,72.69,72.77,12244.0,66.0921,66.2375,66.083,66.1557,12244.0
2016-10-12 14:15:00,72.77,72.89,72.77,72.81,8809.0,66.1557,66.2648,66.1557,66.1921,8809.0
2016-10-12 14:20:00,72.81,72.86,72.79,72.82,6700.0,66.1921,66.2375,66.1739,66.2012,6700.0
2016-10-12 14:25:00,72.81,72.82,72.64,72.66,8604.0,66.1921,66.2012,66.0375,66.0557,8604.0
2016-10-12 14:30:00,72.66,72.72,72.62,72.7,5450.0,66.0557,66.1102,66.0193,66.0921,5450.0
2016-10-12 14:35:00,72.69,72.69,72.59,72.59,4055.0,66.083,66.083,65.9921,65.9921,4055.0
2016-10-12 14:40:00,72.58,72.62,72.55,72.57,7875.0,65.983,66.0193,65.9557,65.9739,7875.0
2016-10-12 14:45:00,72.58,72.66,72.55,72.62,6645.0,65.983,66.0557,65.9557,66.0193,6645.0
2016-10-12 14:50:00,72.63,72.71,72.62,72.67,5800.0,66.0284,66.1012,66.0193,66.0648,5800.0
2016-10-12 14:55:00,72.67,72.69,72.56,72.56,9579.0,66.0648,66.083,65.9648,65.9648,9579.0
2016-10-12 15:00:00,72.57,72.57,72.48,72.49,7507.0,65.9739,65.9739,65.8921,65.9011,7507.0
2016-10-12 15:05:00,72.5,72.56,72.49,72.52,6197.0,65.9102,65.9648,65.9011,65.9284,6197.0
2016-10-12 15:10:00,72.52,72.55,72.51,72.52,5477.0,65.9284,65.9557,65.9193,65.9284,5477.0
2016-10-12 15:15:00,72.51,72.52,72.47,72.52,10297.0,65.9193,65.9284,65.883,65.9284,10297.0
2016-10-12 15:20:00,72.52,72.53,72.44,72.44,7820.0,65.9284,65.9375,65.8557,65.8557,7820.0
2016-10-12 15:25:00,72.44,72.47,72.41,72.41,9950.0,65.8557,65.883,65.8284,65.8284,9950.0
2016-10-12 15:30:00,72.41,72.41,72.3,72.32,21580.0,65.8284,65.8284,65.7284,65.7466,21580.0
2016-10-12 15:35:00,72.32,72.41,72.32,72.41,21136.0,65.7466,65.8284,65.7466,65.8284,21136.0
2016-10-12 15:40:00,72.41,72.49,72.4,72.42,16359.0,65.8284,65.9011,65.8193,65.8375,16359.0
2016-10-12 15:45:00,72.42,72.46,72.41,72.43,24448.0,65.8375,65.8739,65.8284,65.8466,24448.0
2016-10-12 15:50:00,72.42,72.43,72.37,72.39,23693.0,65.8375,65.8466,65.7921,65.8102,23693.0
2016-10-12 15:55:00,72.38,72.4,72.25,72.38,160734.0,65.8011,65.8193,65.683,65.8011,160734.0
2016-10-13 09:30:00,71.5,71.7,71.32,71.63,72887.0,65.0011,65.183,64.8375,65.1193,72887.0
2016-10-13 09:35:00,71.53,71.55,71.23,71.48,27524.0,65.0284,65.0466,64.7557,64.983,27524.0
2016-10-13 09:40:00,71.42,71.51,71.26,71.48,16205.0,64.9284,65.0102,64.7829,64.983,16205.0
2016-10-13 09:45:00,71.48,71.64,71.44,71.6,20553.0,64.983,65.1284,64.9466,65.092,20553.0
2016-10-13 09:50:00,71.63,71.74,71.5,71.56,28913.0,65.1193,65.2193,65.0011,65.0557,28913.0
2016-10-13 09:55:00,71.56,71.65,71.49,71.58,22300.0,65.0557,65.1375,64.992,65.0739,22300.0
2016-10-13 10:00:00,71.58,71.61,71.5,71.59,21166.0,65.0739,65.1011,65.0011,65.083,21166.0
2016-10-13 10:05:00,71.6,71.69,71.59,71.66,5078.0,65.092,65.1739,65.083,65.1466,5078.0
2016-10-13 10:10:00,71.66,71.74,71.6,71.74,12982.0,65.1466,65.2193,65.092,65.2193,12982.0
2016-10-13 10:15:00,71.71,71.93,71.7,71.77,15395.0,65.192,65.3921,65.183,65.2466,15395.0
2016-10-13 10:20:00,71.79,71.88,71.74,71.75,15452.0,65.2648,65.3466,65.2193,65.2284,15452.0
2016-10-13 10:25:00,71.77,71.79,71.69,71.71,11465.0,65.2466,65.2648,65.1739,65.192,11465.0
2016-10-13 10:30:00,71.72,71.75,71.57,71.75,21362.0,65.2011,65.2284,65.0648,65.2284,21362.0
2016-10-13 10:35:00,71.76,71.86,71.74,71.79,27296.0,65.2375,65.3284,65.2193,65.2648,27296.0
2016-10-13 10:40:00,71.8,71.82,71.61,71.61,21169.0,65.2739,65.292,65.1011,65.1011,21169.0
2016-10-13 10:45:00,71.61,71.64,71.54,71.64,51833.0,65.1011,65.1284,65.0375,65.1284,51833.0
2016-10-13 10:50:00,71.65,71.71,71.64,71.65,9075.0,65.1375,65.192,65.1284,65.1375,9075.0
2016-10-13 10:55:00,71.66,71.66,71.57,71.63,24784.0,65.1466,65.1466,65.0648,65.1193,24784.0
2016-10-13 11:00:00,71.63,71.68,71.59,71.66,15753.0,65.1193,65.1648,65.083,65.1466,15753.0
2016-10-13 11:05:00,71.66,71.85,71.66,71.83,7198.0,65.1466,65.3193,65.1466,65.3011,7198.0
2016-10-13 11:10:00,71.82,71.86,71.73,71.73,10700.0,65.292,65.3284,65.2102,65.2102,10700.0
2016-10-13 11:15:00,71.76,71.78,71.68,71.71,32995.0,65.2375,65.2557,65.1648,65.192,32995.0
2016-10-13 11:20:00,71.72,71.78,71.66,71.68,16100.0,65.2011,65.2557,65.1466,65.1648,16100.0
2016-10-13 11:25:00,71.7,71.72,71.59,71.6,39693.0,65.183,65.2011,65.083,65.092,39693.0
2016-10-13 11:30:00,71.61,71.7,71.59,71.7,20256.0,65.1011,65.183,65.083,65.183,20256.0
2016-10-13 11:35:00,71.69,71.69,71.56,71.56,6616.0,65.1739,65.1739,65.0557,65.0557,6616.0
2016-10-13 11:40:00,71.54,71.57,71.45,71.48,34643.0,65.0375,65.0648,64.9557,64.983,34643.0
2016-10-13 11:45:00,71.5,71.56,71.4,71.43,18572.0,65.0011,65.0557,64.9102,64.9375,18572.0
2016-10-13 11:50:00,71.42,71.42,71.33,71.34,12385.0,64.9284,64.9284,64.8466,64.8557,12385.0
2016-10-13 11:55:00,71.33,71.47,71.3,71.47,10710.0,64.8466,64.9739,64.8193,64.9739,10710.0
2016-10-13 12:00:00,71.47,71.47,71.31,71.32,8701.0,64.9739,64.9739,64.8284,64.8375,8701.0
2016-10-13 12:05:00,71.34,71.38,71.29,71.3,6594.0,64.8557,64.892,64.8102,64.8193,6594.0
2016-10-13 12:10:00,71.29,71.32,71.27,71.32,11915.0,64.8102,64.8375,64.792,64.8375,11915.0
2016-10-13 12:15:00,71.33,71.34,71.26,71.26,8218.0,64.8466,64.8557,64.7829,64.7829,8218.0
2016-10-13 12:20:00,71.28,71.31,71.25,71.27,11791.0,64.8011,64.8284,64.7739,64.792,11791.0
2016-10-13 12:25:00,71.29,71.34,71.26,71.33,30757.0,64.8102,64.8557,64.7829,64.8466,30757.0
2016-10-13 12:30:00,71.3,71.36,71.3,71.36,9786.0,64.8193,64.8739,64.8193,64.8739,9786.0
2016-10-13 12:35:00,71.36,71.63,71.36,71.56,8597.0,64.8739,65.1193,64.8739,65.0557,8597.0
2016-10-13 12:40:00,71.58,71.59,71.49,71.49,12746.0,65.0739,65.083,64.992,64.992,12746.0
2016-10-13 12:45:00,71.5,71.52,71.48,71.52,5254.0,65.0011,65.0193,64.983,65.0193,5254.0
2016-10-13 12:50:00,71.52,71.57,71.49,71.52,8227.0,65.0193,65.0648,64.992,65.0193,8227.0
2016-10-13 12:55:00,71.52,71.59,71.51,71.52,4355.0,65.0193,65.083,65.0102,65.0193,4355.0
2016-10-13 13:00:00,71.55,71.55,71.5,71.51,2300.0,65.0466,65.0466,65.0011,65.0102,2300.0
2016-10-13 13:05:00,71.54,71.54,71.49,71.52,2986.0,65.0375,65.0375,64.992,65.0193,2986.0
2016-10-13 13:10:00,71.53,71.64,71.53,71.62,39697.0,65.0284,65.1284,65.0284,65.1102,39697.0
2016-10-13 13:15:00,71.62,71.71,71.59,71.68,10606.0,65.1102,65.192,65.083,65.1648,10606.0
2016-10-13 13:20:00,71.69,71.79,71.69,71.79,6772.0,65.1739,65.2648,65.1739,65.2648,6772.0
2016-10-13 13:25:00,71.78,71.79,71.76,71.79,2500.0,65.2557,65.2648,65.2375,65.2648,2500.0
2016-10-13 13:30:00,71.8,71.84,71.8,71.82,4430.0,65.2739,65.3102,65.2739,65.292,4430.0
2016-10-13 13:35:00,71.81,71.86,71.79,71.84,13280.0,65.283,65.3284,65.2648,65.3102,13280.0
2016-10-13 13:40:00,71.83,71.92,71.82,71.87,44632.0,65.3011,65.383,65.292,65.3375,44632.0
2016-10-13 13:45:00,71.84,71.88,71.81,71.81,1900.0,65.3102,65.3466,65.283,65.283,1900.0
2016-10-13 13:50:00,71.82,71.88,71.82,71.84,8500.0,65.292,65.3466,65.292,65.3102,8500.0
2016-10-13 13:55:00,71.88,72.0,71.86,72.0,7691.0,65.3466,65.4557,65.3284,65.4557,7691.0
2016-10-13 14:00:00,72.0,72.07,71.98,72.05,11991.0,65.4557,65.5193,65.4375,65.5011,11991.0
2016-10-13 14:05:00,72.05,72.07,71.98,72.0,36600.0,65.5011,65.5193,65.4375,65.4557,36600.0
2016-10-13 14:10:00,72.01,72.04,71.98,71.99,10588.0,65.4648,65.4921,65.4375,65.4466,10588.0
2016-10-13 14:15:00,72.0,72.0,71.92,71.97,19812.0,65.4557,65.4557,65.383,65.4284,19812.0
2016-10-13 14:20:00,71.98,72.05,71.97,71.99,11575.0,65.4375,65.5011,65.4284,65.4466,11575.0
2016-10-13 14:25:00,72.0,72.03,71.97,72.0,17058.0,65.4557,65.483,65.4284,65.4557,17058.0
2016-10-13 14:30:00,72.0,72.18,71.99,72.11,48518.0,65.4557,65.6193,65.4466,65.5557,48518.0
2016-10-13 14:35:00,72.12,72.15,72.08,72.1,5426.0,65.5648,65.5921,65.5284,65.5466,5426.0
2016-10-13 14:40:00,72.09,72.17,72.09,72.11,6761.0,65.5375,65.6102,65.5375,65.5557,6761.0
2016-10-13 14:45:00,72.09,72.14,72.09,72.11,9451.0,65.5375,65.583,65.5375,65.5557,9451.0
2016-10-13 14:50:00,72.07,72.27,72.04,72.27,9307.0,65.5193,65.7011,65.4921,65.7011,9307.0
2016-10-13 14:55:00,72.28,72.33,72.27,72.28,6306.0,65.7102,65.7557,65.7011,65.7102,6306.0
2016-10-13 15:00:00,72.28,72.29,72.18,72.21,8159.0,65.7102,65.7193,65.6193,65.6466,8159.0
2016-10-13 15:05:00,72.22,72.26,72.19,72.26,6828.0,65.6557,65.6921,65.6284,65.6921,6828.0
2016-10-13 15:10:00,72.26,72.26,72.2,72.21,9532.0,65.6921,65.6921,65.6375,65.6466,9532.0
2016-10-13 15:15:00,72.21,72.22,72.16,72.18,8476.0,65.6466,65.6557,65.6011,65.6193,8476.0
2016-10-13 15:20:00,72.19,72.21,72.18,72.21,5271.0,65.6284,65.6466,65.6193,65.6466,5271.0
2016-10-13 15:25:00,72.2,72.21,72.13,72.14,6004.0,65.6375,65.6466,65.5739,65.583,6004.0
2016-10-13 15:30:00,72.14,72.16,72.05,72.07,22499.0,65.583,65.6011,65.5011,65.5193,22499.0
2016-10-13 15:35:00,72.07,72.16,72.05,72.16,25985.0,65.5193,65.6011,65.5011,65.6011,25985.0
2016-10-13 15:40:00,72.15,72.18,72.1,72.12,24287.0,65.5921,65.6193,65.5466,65.5648,24287.0
2016-10-13 15:45:00,72.11,72.16,72.09,72.1,30305.0,65.5557,65.6011,65.5375,65.5466,30305.0
2016-10-13 15:50:00,72.09,72.09,72.03,72.06,37335.0,65.5375,65.5375,65.483,65.5102,37335.0
2016-10-13 15:55:00,72.05,72.08,71.98,72.08,79422.0,65.5011,65.5284,65.4375,65.5284,79422.0
2016-10-14 09:30:00,71.8,72.29,71.5,72.28,59376.0,65.2739,65.7193,65.0011,65.7102,59376.0
2016-10-14 09:35:00,72.17,72.54,72.17,72.23,33555.0,65.6102,65.9466,65.6102,65.6648,33555.0
2016-10-14 09:40:00,72.24,72.41,72.21,72.37,11799.0,65.6739,65.8284,65.6466,65.7921,11799.0
2016-10-14 09:45:00,72.34,72.45,72.05,72.06,19478.0,65.7648,65.8648,65.5011,65.5102,19478.0
2016-10-14 09:50:00,72.06,72.06,71.35,71.42,76010.0,65.5102,65.5102,64.8648,64.9284,76010.0
2016-10-14 09:55:00,71.43,71.52,71.04,71.04,37448.0,64.9375,65.0193,64.5829,64.5829,37448.0
2016-10-14 10:00:00,71.0,71.48,70.92,71.4,76371.0,64.5466,64.983,64.4739,64.9102,76371.0
2016-10-14 10:05:00,71.39,71.39,71.2,71.27,65025.0,64.9011,64.9011,64.7284,64.792,65025.0
2016-10-14 10:10:00,71.28,71.37,71.2,71.31,28075.0,64.8011,64.883,64.7284,64.8284,28075.0
2016-10-14 10:15:00,71.33,71.69,71.33,71.66,42700.0,64.8466,65.1739,64.8466,65.1466,42700.0
2016-10-14 10:20:00,71.66,71.66,71.49,71.59,24362.0,65.1466,65.1466,64.992,65.083,24362.0
2016-10-14 10:25:00,71.61,71.63,71.27,71.27,26016.0,65.1011,65.1193,64.792,64.792,26016.0
2016-10-14 10:30:00,71.31,71.4,71.02,71.02,23014.0,64.8284,64.9102,64.5648,64.5648,23014.0
2016-10-14 10:35:00,71.03,71.05,70.75,70.78,35928.0,64.5739,64.592,64.3193,64.3466,35928.0
2016-10-14 10:40:00,70.8,70.91,70.75,70.85,34603.0,64.3648,64.4648,64.3193,64.4102,34603.0
2016-10-14 10:45:00,70.86,71.08,70.84,71.0,19164.0,64.4193,64.6193,64.4011,64.5466,19164.0
2016-10-14 10:50:00,70.99,71.06,70.98,71.05,7400.0,64.5375,64.6011,64.5284,64.592,7400.0
2016-10-14 10:55:00,71.05,71.25,71.05,71.14,16773.0,64.592,64.7739,64.592,64.6739,16773.0
2016-10-14 11:00:00,71.14,71.24,71.03,71.07,13106.0,64.6739,64.7648,64.5739,64.6102,13106.0
2016-10-14 11:05:00,71.06,71.07,70.97,71.0,6495.0,64.6011,64.6102,64.5193,64.5466,6495.0
2016-10-14 11:10:00,71.0,71.04,70.94,71.04,14798.0,64.5466,64.5829,64.492,64.5829,14798.0
2016-10-14 11:15:00,71.01,71.21,71.0,71.1,12667.0,64.5557,64.7375,64.5466,64.6375,12667.0
2016-10-14 11:20:00,71.1,71.17,71.03,71.12,7781.0,64.6375,64.7011,64.5739,64.6557,7781.0
2016-10-14 11:25:00,71.14,71.14,71.05,71.06,9986.0,64.6739,64.6739,64.592,64.6011,9986.0
2016-10-14 11:30:00,71.04,71.09,70.92,71.08,31384.0,64.5829,64.6284,64.4739,64.6193,31384.0
2016-10-14 11:35:00,71.07,71.08,70.97,71.01,6736.0,64.6102,64.6193,64.5193,64.5557,6736.0
2016-10-14 11:40:00,71.02,71.03,70.96,71.01,23796.0,64.5648,64.5739,64.5102,64.5557,23796.0
2016-10-14 11:45:00,71.01,71.05,70.9,70.92,9600.0,64.5557,64.592,64.4557,64.4739,9600.0
2016-10-14 11:50:00,70.95,71.0,70.89,70.99,34668.0,64.5011,64.5466,64.4466,64.5375,34668.0
2016-10-14 11:55:00,70.98,71.0,70.9,70.91,28954.0,64.5284,64.5466,64.4557,64.4648,28954.0
2016-10-14 12:00:00,70.91,70.98,70.87,70.96,13537.0,64.4648,64.5284,64.4284,64.5102,13537.0
2016-10-14 12:05:00,70.95,70.97,70.82,70.83,17100.0,64.5011,64.5193,64.3829,64.392,17100.0
2016-10-14 12:10:00,70.84,70.85,70.76,70.76,12561.0,64.4011,64.4102,64.3284,64.3284,12561.0
2016-10-14 12:15:00,70.78,70.78,70.63,70.64,28470.0,64.3466,64.3466,64.2102,64.2193,28470.0
2016-10-14 12:20:00,70.66,70.72,70.64,70.7,9372.0,64.2375,64.292,64.2193,64.2738,9372.0
2016-10-14 12:25:00,70.7,70.72,70.66,70.66,8250.0,64.2738,64.292,64.2375,64.2375,8250.0
2016-10-14 12:30:00,70.69,70.81,70.68,70.73,8883.0,64.2648,64.3739,64.2557,64.3011,8883.0
2016-10-14 12:35:00,70.73,70.77,70.59,70.59,22866.0,64.3011,64.3375,64.1738,64.1738,22866.0
2016-10-14 12:40:00,70.6,70.6,70.51,70.51,23863.0,64.1829,64.1829,64.1011,64.1011,23863.0
2016-10-14 12:45:00,70.52,70.53,70.36,70.42,37737.0,64.1102,64.1193,63.9648,64.0193,37737.0
2016-10-14 12:50:00,70.41,70.5,70.41,70.5,7713.0,64.0102,64.092,64.0102,64.092,7713.0
2016-10-14 12:55:00,70.48,70.5,70.46,70.49,7300.0,64.0738,64.092,64.0557,64.0829,7300.0
2016-10-14 13:00:00,70.48,70.48,70.37,70.38,11360.0,64.0738,64.0738,63.9738,63.9829,11360.0
2016-10-14 13:05:00,70.36,70.39,70.24,70.35,36372.0,63.9648,63.992,63.8557,63.9557,36372.0
2016-10-14 13:10:00,70.35,70.35,70.29,70.34,8853.0,63.9557,63.9557,63.9011,63.9466,8853.0
2016-10-14 13:15:00,70.32,70.4,70.32,70.35,7300.0,63.9284,64.0011,63.9284,63.9557,7300.0
2016-10-14 13:20:00,70.36,70.4,70.31,70.37,27599.0,63.9648,64.0011,63.9193,63.9738,27599.0
2016-10-14 13:25:00,70.4,70.46,70.37,70.46,13009.0,64.0011,64.0557,63.9738,64.0557,13009.0
2016-10-14 13:30:00,70.47,70.61,70.36,70.52,37594.0,64.0648,64.192,63.9648,64.1102,37594.0
2016-10-14 13:35:00,70.53,70.6,70.52,70.6,16923.0,64.1193,64.1829,64.1102,64.1829,16923.0
2016-10-14 13:40:00,70.58,70.59,70.39,70.49,14271.0,64.1648,64.1738,63.992,64.0829,14271.0
2016-10-14 13:45:00,70.49,70.54,70.46,70.47,5776.0,64.0829,64.1284,64.0557,64.0648,5776.0
2016-10-14 13:50:00,70.48,70.49,70.36,70.39,14727.0,64.0738,64.0829,63.9648,63.992,14727.0
2016-10-14 13:55:00,70.39,70.4,70.29,70.3,34345.0,63.992,64.0011,63.9011,63.9102,34345.0
2016-10-14 14:00:00,70.31,70.38,70.25,70.37,24639.0,63.9193,63.9829,63.8648,63.9738,24639.0
2016-10-14 14:05:00,70.35,70.4,70.3,70.37,16093.0,63.9557,64.0011,63.9102,63.9738,16093.0
2016-10-14 14:10:00,70.37,70.39,70.28,70.32,17973.0,63.9738,63.992,63.892,63.9284,17973.0
2016-10-14 14:15:00,70.31,70.34,70.26,70.33,10521.0,63.9193,63.9466,63.8738,63.9375,10521.0
2016-10-14 14:20:00,70.34,70.39,70.29,70.36,19034.0,63.9466,63.992,63.9011,63.9648,19034.0
2016-10-14 14:25:00,70.35,70.4,70.33,70.35,22572.0,63.9557,64.0011,63.9375,63.9557,22572.0
2016-10-14 14:30:00,70.36,70.4,70.36,70.39,9655.0,63.9648,64.0011,63.9648,63.992,9655.0
2016-10-14 14:35:00,70.37,70.46,70.37,70.41,15792.0,63.9738,64.0557,63.9738,64.0102,15792.0
2016-10-14 14:40:00,70.41,70.42,70.37,70.4,7718.0,64.0102,64.0193,63.9738,64.0011,7718.0
2016-10-14 14:45:00,70.39,70.4,70.34,70.35,8427.0,63.992,64.0011,63.9466,63.9557,8427.0
2016-10-14 14:50:00,70.36,70.37,70.33,70.36,8192.0,63.9648,63.9738,63.9375,63.9648,8192.0
2016-10-14 14:55:00,70.35,70.35,70.23,70.27,19108.0,63.9557,63.9557,63.8466,63.8829,19108.0
2016-10-14 15:00:00,70.27,70.31,70.24,70.29,10170.0,63.8829,63.9193,63.8557,63.9011,10170.0
2016-10-14 15:05:00,70.3,70.35,70.29,70.31,18592.0,63.9102,63.9557,63.9011,63.9193,18592.0
2016-10-14 15:10:00,70.32,70.34,70.26,70.3,13820.0,63.9284,63.9466,63.8738,63.9102,13820.0
2016-10-14 15:15:00,70.3,70.3,70.18,70.2,24800.0,63.9102,63.9102,63.8011,63.8193,24800.0
2016-10-14 15:20:00,70.21,70.25,70.19,70.21,15559.0,63.8284,63.8648,63.8102,63.8284,15559.0
2016-10-14 15:25:00,70.22,70.24,70.18,70.22,16962.0,63.8375,63.8557,63.8011,63.8375,16962.0
2016-10-14 15:30:00,70.21,70.22,70.09,70.11,47961.0,63.8284,63.8375,63.7193,63.7375,47961.0
2016-10-14 15:35:00,70.09,70.19,70.09,70.16,50022.0,63.7193,63.8102,63.7193,63.7829,50022.0
2016-10-14 15:40:00,70.16,70.17,70.11,70.13,52621.0,63.7829,63.792,63.7375,63.7557,52621.0
2016-10-14 15:45:00,70.12,70.13,70.06,70.09,57569.0,63.7466,63.7557,63.692,63.7193,57569.0
2016-10-14 15:50:00,70.08,70.08,70.01,70.01,120091.0,63.7102,63.7102,63.6466,63.6466,120091.0
2016-10-14 15:55:00,70.01,70.04,69.96,69.97,136738.0,63.6466,63.6738,63.6011,63.6102,136738.0
2016-10-17 09:30:00,69.85,69.93,69.53,69.61,27331.0,63.5011,63.5738,63.2102,63.2829,27331.0
2016-10-17 09:35:00,69.63,69.78,69.4,69.69,42455.0,63.3011,63.4375,63.092,63.3557,42455.0
2016-10-17 09:40:00,69.73,70.0,69.73,69.92,12241.0,63.392,63.6375,63.392,63.5647,12241.0
2016-10-17 09:45:00,69.87,70.0,69.77,69.89,17789.0,63.5193,63.6375,63.4284,63.5375,17789.0
2016-10-17 09:50:00,69.89,69.93,69.56,69.56,18400.0,63.5375,63.5738,63.2375,63.2375,18400.0
2016-10-17 09:55:00,69.58,69.62,69.42,69.5,17907.0,63.2556,63.292,63.1102,63.1829,17907.0
2016-10-17 10:00:00,69.54,69.63,69.42,69.45,23801.0,63.2193,63.3011,63.1102,63.1375,23801.0
2016-10-17 10:05:00,69.46,69.69,69.35,69.56,25687.0,63.1466,63.3557,63.0466,63.2375,25687.0
2016-10-17 10:10:00,69.61,69.7,69.36,69.42,20439.0,63.2829,63.3647,63.0556,63.1102,20439.0
2016-10-17 10:15:00,69.43,69.62,69.41,69.45,42603.0,63.1193,63.292,63.1011,63.1375,42603.0
2016-10-17 10:20:00,69.46,69.74,69.31,69.7,44566.0,63.1466,63.4011,63.0102,63.3647,44566.0
2016-10-17 10:25:00,69.69,69.81,69.45,69.45,51843.0,63.3557,63.4647,63.1375,63.1375,51843.0
2016-10-17 10:30:00,69.49,69.57,69.24,69.24,16309.0,63.1738,63.2466,62.9466,62.9466,16309.0
2016-10-17 10:35:00,69.27,69.39,69.22,69.33,13922.0,62.9738,63.0829,62.9284,63.0284,13922.0
2016-10-17 10:40:00,69.35,69.37,69.1,69.11,22873.0,63.0466,63.0647,62.8193,62.8284,22873.0
2016-10-17 10:45:00,69.13,69.23,69.02,69.09,19402.0,62.8466,62.9375,62.7465,62.8102,19402.0
2016-10-17 10:50:00,69.11,69.14,68.94,68.94,30630.0,62.8284,62.8556,62.6738,62.6738,30630.0
2016-10-17 10:55:00,68.96,68.98,68.73,68.9,71137.0,62.692,62.7102,62.4829,62.6375,71137.0
2016-10-17 11:00:00,68.92,68.99,68.8,68.86,23917.0,62.6556,62.7193,62.5465,62.6011,23917.0
2016-10-17 11:05:00,68.88,69.12,68.88,68.97,19207.0,62.6193,62.8375,62.6193,62.7011,19207.0
2016-10-17 11:10:00,68.95,69.14,68.93,69.04,15225.0,62.6829,62.8556,62.6647,62.7647,15225.0
2016-10-17 11:15:00,69.05,69.14,68.99,69.11,14815.0,62.7738,62.8556,62.7193,62.8284,14815.0
2016-10-17 11:20:00,69.11,69.11,68.93,69.03,17861.0,62.8284,62.8284,62.6647,62.7556,17861.0
2016-10-17 11:25:00,69.02,69.02,68.91,68.97,10801.0,62.7465,62.7465,62.6465,62.7011,10801.0
2016-10-17 11:30:00,68.99,69.03,68.94,68.98,9747.0,62.7193,62.7556,62.6738,62.7102,9747.0
2016-10-17 11:35:00,68.98,69.02,68.91,69.02,10105.0,62.7102,62.7465,62.6465,62.7465,10105.0
2016-10-17 11:40:00,69.01,69.07,68.91,68.95,20857.0,62.7375,62.792,62.6465,62.6829,20857.0
2016-10-17 11:45:00,68.96,68.96,68.82,68.87,12451.0,62.692,62.692,62.5647,62.6102,12451.0
2016-10-17 11:50:00,68.89,69.02,68.85,68.96,23618.0,62.6284,62.7465,62.592,62.692,23618.0
2016-10-17 11:55:00,68.98,68.98,68.81,68.84,43454.0,62.7102,62.7102,62.5556,62.5829,43454.0
2016-10-17 12:00:00,68.85,69.04,68.84,69.0,12085.0,62.592,62.7647,62.5829,62.7284,12085.0
2016-10-17 12:05:00,69.0,69.04,68.87,68.91,21993.0,62.7284,62.7647,62.6102,62.6465,21993.0
2016-10-17 12:10:00,68.92,68.95,68.87,68.94,11875.0,62.6556,62.6829,62.6102,62.6738,11875.0
2016-10-17 12:15:00,68.93,69.07,68.92,69.01,7836.0,62.6647,62.792,62.6556,62.7375,7836.0
2016-10-17 12:20:00,69.03,69.14,69.0,69.08,10771.0,62.7556,62.8556,62.7284,62.8011,10771.0
2016-10-17 12:25:00,69.09,69.1,69.02,69.03,8603.0,62.8102,62.8193,62.7465,62.7556,8603.0
2016-10-17 12:30:00,69.02,69.08,68.85,68.88,17855.0,62.7465,62.8011,62.592,62.6193,17855.0
2016-10-17 12:35:00,68.85,69.0,68.85,69.0,7591.0,62.592,62.7284,62.592,62.7284,7591.0
2016-10-17 12:40:00,68.97,69.02,68.92,69.01,9234.0,62.7011,62.7465,62.6556,62.7375,9234.0
2016-10-17 12:45:00,68.98,68.98,68.82,68.9,8689.0,62.7102,62.7102,62.5647,62.6375,8689.0
2016-10-17 12:50:00,68.92,69.0,68.87,68.93,13667.0,62.6556,62.7284,62.6102,62.6647,13667.0
2016-10-17 12:55:00,68.92,69.01,68.88,68.94,8925.0,62.6556,62.7375,62.6193,62.6738,8925.0
2016-10-17 13:00:00,68.96,68.99,68.8,68.83,22399.0,62.692,62.7193,62.5465,62.5738,22399.0
2016-10-17 13:05:00,68.82,68.96,68.82,68.89,11202.0,62.5647,62.692,62.5647,62.6284,11202.0
2016-10-17 13:10:00,68.88,68.96,68.88,68.93,6725.0,62.6193,62.692,62.6193,62.6647,6725.0
2016-10-17 13:15:00,68.95,68.95,68.82,68.87,7200.0,62.6829,62.6829,62.5647,62.6102,7200.0
2016-10-17 13:20:00,68.86,68.92,68.76,68.76,10109.0,62.6011,62.6556,62.5102,62.5102,10109.0
2016-10-17 13:25:00,68.8,68.81,68.67,68.75,10312.0,62.5465,62.5556,62.4284,62.5011,10312.0
2016-10-17 13:30:00,68.78,68.88,68.78,68.79,7541.0,62.5284,62.6193,62.5284,62.5375,7541.0
2016-10-17 13:35:00,68.84,68.87,68.81,68.87,6566.0,62.5829,62.6102,62.5556,62.6102,6566.0
2016-10-17 13:40:00,68.87,68.98,68.85,68.9,8085.0,62.6102,62.7102,62.592,62.6375,8085.0
2016-10-17 13:45:00,68.91,68.97,68.85,68.85,5335.0,62.6465,62.7011,62.592,62.592,5335.0
2016-10-17 13:50:00,68.86,68.94,68.85,68.91,5968.0,62.6011,62.6738,62.592,62.6465,5968.0
2016-10-17 13:55:00,68.93,68.95,68.83,68.83,10871.0,62.6647,62.6829,62.5738,62.5738,10871.0
2016-10-17 14:00:00,68.86,69.03,68.85,69.03,9109.0,62.6011,62.7556,62.592,62.7556,9109.0
2016-10-17 14:05:00,69.03,69.05,68.98,69.02,9857.0,62.7556,62.7738,62.7102,62.7465,9857.0
2016-10-17 14:10:00,69.02,69.17,68.98,69.12,16099.0,62.7465,62.8829,62.7102,62.8375,16099.0
2016-10-17 14:15:00,69.1,69.12,69.06,69.1,4597.0,62.8193,62.8375,62.7829,62.8193,4597.0
2016-10-17 14:20:00,69.12,69.16,69.11,69.11,6086.0,62.8375,62.8738,62.8284,62.8284,6086.0
2016-10-17 14:25:00,69.1,69.11,68.95,69.02,22368.0,62.8193,62.8284,62.6829,62.7465,22368.0
2016-10-17 14:30:00,69.02,69.06,69.01,69.03,4313.0,62.7465,62.7829,62.7375,62.7556,4313.0
2016-10-17 14:35:00,69.04,69.09,68.99,68.99,5370.0,62.7647,62.8102,62.7193,62.7193,5370.0
2016-10-17 14:40:00,68.99,69.03,68.97,68.97,6605.0,62.7193,62.7556,62.7011,62.7011,6605.0
2016-10-17 14:45:00,68.98,69.0,68.94,68.94,7608.0,62.7102,62.7284,62.6738,62.6738,7608.0
2016-10-17 14:50:00,68.95,69.03,68.95,68.97,8303.0,62.6829,62.7556,62.6829,62.7011,8303.0
2016-10-17 14:55:00,68.97,69.05,68.95,69.04,8702.0,62.7011,62.7738,62.6829,62.7647,8702.0
2016-10-17 15:00:00,69.05,69.11,69.02,69.08,24686.0,62.7738,62.8284,62.7465,62.8011,24686.0
2016-10-17 15:05:00,69.09,69.1,69.0,69.06,16905.0,62.8102,62.8193,62.7284,62.7829,16905.0
2016-10-17 15:10:00,69.07,69.07,68.93,68.94,13427.0,62.792,62.792,62.6647,62.6738,13427.0
2016-10-17 15:15:00,68.95,68.96,68.94,68.94,6943.0,62.6829,62.692,62.6738,62.6738,6943.0
2016-10-17 15:20:00,68.94,68.95,68.85,68.93,28721.0,62.6738,62.6829,62.592,62.6647,28721.0
2016-10-17 15:25:00,68.95,69.04,68.93,69.04,11436.0,62.6829,62.7647,62.6647,62.7647,11436.0
2016-10-17 15:30:00,69.03,69.03,68.92,68.96,16441.0,62.7556,62.7556,62.6556,62.692,16441.0
2016-10-17 15:35:00,68.97,69.03,68.96,68.96,39330.0,62.7011,62.7556,62.692,62.692,39330.0
2016-10-17 15:40:00,68.94,68.97,68.79,68.8,86867.0,62.6738,62.7011,62.5375,62.5465,86867.0
2016-10-17 15:45:00,68.8,68.87,68.77,68.83,76122.0,62.5465,62.6102,62.5193,62.5738,76122.0
2016-10-17 15:50:00,68.83,68.85,68.8,68.81,131924.0,62.5738,62.592,62.5465,62.5556,131924.0
2016-10-17 15:55:00,68.82,68.9,68.75,68.79,165880.0,62.5647,62.6375,62.5011,62.5375,165880.0
2016-10-18 09:30:00,69.99,70.32,69.56,70.2,33962.0,63.6284,63.9284,63.2375,63.8193,33962.0
2016-10-18 09:35:00,70.3,70.54,70.26,70.3,40797.0,63.9102,64.1284,63.8738,63.9102,40797.0
2016-10-18 09:40:00,70.36,70.48,70.22,70.47,40533.0,63.9648,64.0738,63.8375,64.0648,40533.0
2016-10-18 09:45:00,70.47,70.8,70.42,70.7,21917.0,64.0648,64.3648,64.0193,64.2738,21917.0
2016-10-18 09:50:00,70.67,70.7,70.5,70.52,19003.0,64.2466,64.2738,64.092,64.1102,19003.0
2016-10-18 09:55:00,70.52,70.79,70.52,70.79,21479.0,64.1102,64.3557,64.1102,64.3557,21479.0
2016-10-18 10:00:00,70.83,70.87,70.73,70.8,16425.0,64.392,64.4284,64.3011,64.3648,16425.0
2016-10-18 10:05:00,70.82,70.94,70.76,70.82,41561.0,64.3829,64.492,64.3284,64.3829,41561.0
2016-10-18 10:10:00,70.8,70.94,70.8,70.9,55884.0,64.3648,64.492,64.3648,64.4557,55884.0
2016-10-18 10:15:00,70.91,70.95,70.79,70.83,20406.0,64.4648,64.5011,64.3557,64.392,20406.0
2016-10-18 10:20:00,70.82,70.86,70.52,70.55,28605.0,64.3829,64.4193,64.1102,64.1375,28605.0
2016-10-18 10:25:00,70.55,70.57,70.25,70.29,28907.0,64.1375,64.1557,63.8648,63.9011,28907.0
2016-10-18 10:30:00,70.33,70.56,70.33,70.56,24449.0,63.9375,64.1466,63.9375,64.1466,24449.0
2016-10-18 10:35:00,70.57,70.62,70.55,70.56,14997.0,64.1557,64.2011,64.1375,64.1466,14997.0
2016-10-18 10:40:00,70.55,70.91,70.55,70.89,38000.0,64.1375,64.4648,64.1375,64.4466,38000.0
2016-10-18 10:45:00,70.9,70.9,70.64,70.67,17100.0,64.4557,64.4557,64.2193,64.2466,17100.0
2016-10-18 10:50:00,70.69,70.69,70.49,70.57,12585.0,64.2648,64.2648,64.0829,64.1557,12585.0
2016-10-18 10:55:00,70.58,70.76,70.58,70.74,17151.0,64.1648,64.3284,64.1648,64.3102,17151.0
2016-10-18 11:00:00,70.74,70.84,70.71,70.74,8352.0,64.3102,64.4011,64.2829,64.3102,8352.0
2016-10-18 11:05:00,70.74,70.74,70.53,70.6,11465.0,64.3102,64.3102,64.1193,64.1829,11465.0
2016-10-18 11:10:00,70.6,70.69,70.6,70.65,9728.0,64.1829,64.2648,64.1829,64.2284,9728.0
2016-10-18 11:15:00,70.61,70.63,70.55,70.58,9665.0,64.192,64.2102,64.1375,64.1648,9665.0
2016-10-18 11:20:00,70.55,70.59,70.48,70.49,7502.0,64.1375,64.1738,64.0738,64.0829,7502.0
2016-10-18 11:25:00,70.49,70.57,70.43,70.55,16229.0,64.0829,64.1557,64.0284,64.1375,16229.0
2016-10-18 11:30:00,70.58,70.66,70.56,70.6,5942.0,64.1648,64.2375,64.1466,64.1829,5942.0
2016-10-18 11:35:00,70.6,70.63,70.49,70.56,21945.0,64.1829,64.2102,64.0829,64.1466,21945.0
2016-10-18 11:40:00,70.54,70.72,70.53,70.72,5736.0,64.1284,64.292,64.1193,64.292,5736.0
2016-10-18 11:45:00,70.72,70.74,70.66,70.71,6268.0,64.292,64.3102,64.2375,64.2829,6268.0
2016-10-18 11:50:00,70.72,70.77,70.67,70.73,10600.0,64.292,64.3375,64.2466,64.3011,10600.0
2016-10-18 11:55:00,70.74,70.77,70.69,70.73,8383.0,64.3102,64.3375,64.2648,64.3011,8383.0
2016-10-18 12:00:00,70.74,70.74,70.57,70.59,6900.0,64.3102,64.3102,64.1557,64.1738,6900.0
2016-10-18 12:05:00,70.56,70.63,70.56,70.58,4292.0,64.1466,64.2102,64.1466,64.1648,4292.0
2016-10-18 12:10:00,70.55,70.57,70.51,70.53,7328.0,64.1375,64.1557,64.1011,64.1193,7328.0
2016-10-18 12:15:00,70.53,70.53,70.4,70.44,3803.0,64.1193,64.1193,64.0011,64.0375,3803.0
2016-10-18 12:20:00,70.43,70.5,70.43,70.48,3853.0,64.0284,64.092,64.0284,64.0738,3853.0
2016-10-18 12:25:00,70.48,70.52,70.46,70.5,5175.0,64.0738,64.1102,64.0557,64.092,5175.0
2016-10-18 12:30:00,70.52,70.57,70.42,70.42,5667.0,64.1102,64.1557,64.0193,64.0193,5667.0
2016-10-18 12:35:00,70.42,70.47,70.41,70.46,11981.0,64.0193,64.0648,64.0102,64.0557,11981.0
2016-10-18 12:40:00,70.45,70.49,70.43,70.43,13508.0,64.0466,64.0829,64.0284,64.0284,13508.0
2016-10-18 12:45:00,70.43,70.45,70.26,70.26,12163.0,64.0284,64.0466,63.8738,63.8738,12163.0
2016-10-18 12:50:00,70.27,70.35,70.26,70.33,9309.0,63.8829,63.9557,63.8738,63.9375,9309.0
2016-10-18 12:55:00,70.34,70.37,70.27,70.29,4090.0,63.9466,63.9738,63.8829,63.9011,4090.0
2016-10-18 13:00:00,70.29,70.39,70.29,70.35,6102.0,63.9011,63.992,63.9011,63.9557,6102.0
2016-10-18 13:05:00,70.34,70.39,70.34,70.36,3040.0,63.9466,63.992,63.9466,63.9648,3040.0
2016-10-18 13:10:00,70.34,70.35,70.25,70.29,5701.0,63.9466,63.9557,63.8648,63.9011,5701.0
2016-10-18 13:15:00,70.3,70.34,70.21,70.22,7498.0,63.9102,63.9466,63.8284,63.8375,7498.0
2016-10-18 13:20:00,70.22,70.35,70.22,70.33,6800.0,63.8375,63.9557,63.8375,63.9375,6800.0
2016-10-18 13:25:00,70.36,70.43,70.26,70.26,7641.0,63.9648,64.0284,63.8738,63.8738,7641.0
2016-10-18 13:30:00,70.26,70.35,70.15,70.2,16976.0,63.8738,63.9557,63.7738,63.8193,16976.0
2016-10-18 13:35:00,70.23,70.3,70.21,70.28,2534.0,63.8466,63.9102,63.8284,63.892,2534.0
2016-10-18 13:40:00,70.29,70.29,70.14,70.24,5800.0,63.9011,63.9011,63.7647,63.8557,5800.0
2016-10-18 13:45:00,70.25,70.26,70.15,70.16,4100.0,63.8648,63.8738,63.7738,63.7829,4100.0
2016-10-18 13:50:00,70.17,70.28,70.17,70.18,4794.0,63.792,63.892,63.792,63.8011,4794.0
2016-10-18 13:55:00,70.17,70.23,70.16,70.2,6642.0,63.792,63.8466,63.7829,63.8193,6642.0
2016-10-18 14:00:00,70.2,70.2,70.1,70.1,9099.0,63.8193,63.8193,63.7284,63.7284,9099.0
2016-10-18 14:05:00,70.12,70.12,70.06,70.11,8219.0,63.7466,63.7466,63.692,63.7375,8219.0
2016-10-18 14:10:00,70.1,70.1,70.04,70.06,14261.0,63.7284,63.7284,63.6738,63.692,14261.0
2016-10-18 14:15:00,70.06,70.06,69.98,70.02,13512.0,63.692,63.692,63.6193,63.6557,13512.0
2016-10-18 14:20:00,70.02,70.09,69.99,70.06,10251.0,63.6557,63.7193,63.6284,63.692,10251.0
2016-10-18 14:25:00,70.06,70.18,70.06,70.16,8750.0,63.692,63.8011,63.692,63.7829,8750.0
2016-10-18 14:30:00,70.15,70.15,69.95,69.97,8168.0,63.7738,63.7738,63.592,63.6102,8168.0
2016-10-18 14:35:00,69.98,70.03,69.95,69.96,8032.0,63.6193,63.6647,63.592,63.6011,8032.0
2016-10-18 14:40:00,69.96,70.02,69.95,70.0,8177.0,63.6011,63.6557,63.592,63.6375,8177.0
2016-10-18 14:45:00,70.02,70.02,69.96,70.02,6848.0,63.6557,63.6557,63.6011,63.6557,6848.0
2016-10-18 14:50:00,70.06,70.1,70.05,70.1,5400.0,63.692,63.7284,63.6829,63.7284,5400.0
2016-10-18 14:55:00,70.09,70.09,70.01,70.01,9152.0,63.7193,63.7193,63.6466,63.6466,9152.0
2016-10-18 15:00:00,70.01,70.08,69.98,70.08,15193.0,63.6466,63.7102,63.6193,63.7102,15193.0
2016-10-18 15:05:00,70.08,70.1,70.05,70.09,11728.0,63.7102,63.7284,63.6829,63.7193,11728.0
2016-10-18 15:10:00,70.09,70.18,70.08,70.18,47859.0,63.7193,63.8011,63.7102,63.8011,47859.0
2016-10-18 15:15:00,70.18,70.19,70.12,70.12,13992.0,63.8011,63.8102,63.7466,63.7466,13992.0
2016-10-18 15:20:00,70.14,70.14,70.09,70.1,10588.0,63.7647,63.7647,63.7193,63.7284,10588.0
2016-10-18 15:25:00,70.1,70.11,70.02,70.03,17717.0,63.7284,63.7375,63.6557,63.6647,17717.0
2016-10-18 15:30:00,70.02,70.07,70.02,70.06,29201.0,63.6557,63.7011,63.6557,63.692,29201.0
2016-10-18 15:35:00,70.07,70.09,70.05,70.06,20906.0,63.7011,63.7193,63.6829,63.692,20906.0
2016-10-18 15:40:00,70.06,70.07,69.99,70.03,30410.0,63.692,63.7011,63.6284,63.6647,30410.0
2016-10-18 15:45:00,70.04,70.07,69.99,69.99,33738.0,63.6738,63.7011,63.6284,63.6284,33738.0
2016-10-18 15:50:00,70.0,70.03,69.99,70.03,44530.0,63.6375,63.6647,63.6284,63.6647,44530.0
2016-10-18 15:55:00,70.03,70.07,69.99,70.04,72644.0,63.6647,63.7011,63.6284,63.6738,72644.0
2016-10-19 09:30:00,69.75,70.1,69.53,69.61,51752.0,63.4102,63.7284,63.2102,63.2829,51752.0
2016-10-19 09:35:00,69.68,70.11,69.6,70.11,23293.0,63.3466,63.7375,63.2738,63.7375,23293.0
2016-10-19 09:40:00,70.06,70.09,69.82,69.82,14525.0,63.692,63.7193,63.4738,63.4738,14525.0
2016-10-19 09:45:00,69.85,70.07,69.76,70.0,21399.0,63.5011,63.7011,63.4193,63.6375,21399.0
2016-10-19 09:50:00,70.04,70.23,70.02,70.23,10635.0,63.6738,63.8466,63.6557,63.8466,10635.0
2016-10-19 09:55:00,70.19,70.27,69.98,70.11,13806.0,63.8102,63.8829,63.6193,63.7375,13806.0
2016-10-19 10:00:00,70.1,70.14,70.02,70.04,12653.0,63.7284,63.7647,63.6557,63.6738,12653.0
2016-10-19 10:05:00,70.06,70.15,69.91,69.92,11697.0,63.692,63.7738,63.5557,63.5647,11697.0
2016-10-19 10:10:00,69.93,70.01,69.92,69.99,15009.0,63.5738,63.6466,63.5647,63.6284,15009.0
2016-10-19 10:15:00,70.02,70.11,70.0,70.06,16662.0,63.6557,63.7375,63.6375,63.692,16662.0
2016-10-19 10:20:00,70.07,70.23,70.06,70.13,8567.0,63.7011,63.8466,63.692,63.7557,8567.0
2016-10-19 10:25:00,70.12,70.32,70.12,70.3,10117.0,63.7466,63.9284,63.7466,63.9102,10117.0
2016-10-19 10:30:00,70.31,70.42,70.3,70.31,10066.0,63.9193,64.0193,63.9102,63.9193,10066.0
2016-10-19 10:35:00,70.32,70.34,70.27,70.29,18974.0,63.9284,63.9466,63.8829,63.9011,18974.0
2016-10-19 10:40:00,70.3,70.61,70.3,70.55,20585.0,63.9102,64.192,63.9102,64.1375,20585.0
2016-10-19 10:45:00,70.58,70.66,70.49,70.54,22986.0,64.1648,64.2375,64.0829,64.1284,22986.0
2016-10-19 10:50:00,70.58,70.58,70.48,70.48,10727.0,64.1648,64.1648,64.0738,64.0738,10727.0
2016-10-19 10:55:00,70.49,70.56,70.44,70.56,15191.0,64.0829,64.1466,64.0375,64.1466,15191.0
2016-10-19 11:00:00,70.56,70.57,70.48,70.5,12231.0,64.1466,64.1557,64.0738,64.092,12231.0
2016-10-19 11:05:00,70.5,70.52,70.47,70.5,11598.0,64.092,64.1102,64.0648,64.092,11598.0
2016-10-19 11:10:00,70.5,70.67,70.5,70.59,29946.0,64.092,64.2466,64.092,64.1738,29946.0
2016-10-19 11:15:00,70.59,70.69,70.56,70.69,11420.0,64.1738,64.2648,64.1466,64.2648,11420.0
2016-10-19 11:20:00,70.68,70.84,70.68,70.83,14556.0,64.2557,64.4011,64.2557,64.392,14556.0
2016-10-19 11:25:00,70.81,70.83,70.72,70.78,14583.0,64.3739,64.392,64.292,64.3466,14583.0
2016-10-19 11:30:00,70.8,70.8,70.64,70.67,12338.0,64.3648,64.3648,64.2193,64.2466,12338.0
2016-10-19 11:35:00,70.68,70.72,70.62,70.72,12143.0,64.2557,64.292,64.2011,64.292,12143.0
2016-10-19 11:40:00,70.75,70.78,70.73,70.75,8586.0,64.3193,64.3466,64.3011,64.3193,8586.0
2016-10-19 11:45:00,70.77,70.81,70.71,70.71,6247.0,64.3375,64.3739,64.2829,64.2829,6247.0
2016-10-19 11:50:00,70.73,70.86,70.73,70.82,14675.0,64.3011,64.4193,64.3011,64.3829,14675.0
2016-10-19 11:55:00,70.82,70.92,70.82,70.88,10566.0,64.3829,64.4739,64.3829,64.4375,10566.0
2016-10-19 12:00:00,70.88,70.9,70.82,70.82,14879.0,64.4375,64.4557,64.3829,64.3829,14879.0
2016-10-19 12:05:00,70.81,70.82,70.78,70.82,6503.0,64.3739,64.3829,64.3466,64.3829,6503.0
2016-10-19 12:10:00,70.81,70.88,70.78,70.81,11100.0,64.3739,64.4375,64.3466,64.3739,11100.0
2016-10-19 12:15:00,70.8,70.81,70.77,70.79,4448.0,64.3648,64.3739,64.3375,64.3557,4448.0
2016-10-19 12:20:00,70.79,70.88,70.78,70.88,9805.0,64.3557,64.4375,64.3466,64.4375,9805.0
2016-10-19 12:25:00,70.86,70.89,70.84,70.88,9196.0,64.4193,64.4466,64.4011,64.4375,9196.0
2016-10-19 12:30:00,70.88,70.91,70.87,70.89,5600.0,64.4375,64.4648,64.4284,64.4466,5600.0
2016-10-19 12:35:00,70.89,70.9,70.87,70.87,5706.0,64.4466,64.4557,64.4284,64.4284,5706.0
2016-10-19 12:40:00,70.87,70.91,70.85,70.91,7651.0,64.4284,64.4648,64.4102,64.4648,7651.0
2016-10-19 12:45:00,70.9,70.94,70.89,70.91,7521.0,64.4557,64.492,64.4466,64.4648,7521.0
2016-10-19 12:50:00,70.91,70.94,70.9,70.93,8385.0,64.4648,64.492,64.4557,64.4829,8385.0
2016-10-19 12:55:00,70.94,70.95,70.89,70.9,7500.0,64.492,64.5011,64.4466,64.4557,7500.0
2016-10-19 13:00:00,70.9,70.95,70.89,70.89,10070.0,64.4557,64.5011,64.4466,64.4466,10070.0
2016-10-19 13:05:00,70.9,70.95,70.9,70.94,14972.0,64.4557,64.5011,64.4557,64.492,14972.0
2016-10-19 13:10:00,70.95,70.97,70.92,70.94,8687.0,64.5011,64.5193,64.4739,64.492,8687.0
2016-10-19 13:15:00,70.93,71.02,70.92,71.02,16676.0,64.4829,64.5648,64.4739,64.5648,16676.0
2016-10-19 13:20:00,71.02,71.13,71.01,71.13,18736.0,64.5648,64.6648,64.5557,64.6648,18736.0
2016-10-19 13:25:00,71.13,71.14,71.0,71.01,13105.0,64.6648,64.6739,64.5466,64.5557,13105.0
2016-10-19 13:30:00,71.01,71.07,71.01,71.06,6597.0,64.5557,64.6102,64.5557,64.6011,6597.0
2016-10-19 13:35:00,71.06,71.06,70.96,71.03,11136.0,64.6011,64.6011,64.5102,64.5739,11136.0
2016-10-19 13:40:00,71.04,71.05,70.98,71.0,6804.0,64.5829,64.592,64.5284,64.5466,6804.0
2016-10-19 13:45:00,71.0,71.1,70.99,71.08,10378.0,64.5466,64.6375,64.5375,64.6193,10378.0
2016-10-19 13:50:00,71.08,71.08,70.99,71.01,7329.0,64.6193,64.6193,64.5375,64.5557,7329.0
2016-10-19 13:55:00,71.01,71.07,71.0,71.07,8340.0,64.5557,64.6102,64.5466,64.6102,8340.0
2016-10-19 14:00:00,71.07,71.09,71.03,71.03,10900.0,64.6102,64.6284,64.5739,64.5739,10900.0
2016-10-19 14:05:00,71.03,71.06,71.02,71.06,7206.0,64.5739,64.6011,64.5648,64.6011,7206.0
2016-10-19 14:10:00,71.06,71.08,70.96,70.98,9567.0,64.6011,64.6193,64.5102,64.5284,9567.0
2016-10-19 14:15:00,70.99,71.0,70.94,70.94,6743.0,64.5375,64.5466,64.492,64.492,6743.0
2016-10-19 14:20:00,70.95,70.96,70.85,70.85,12037.0,64.5011,64.5102,64.4102,64.4102,12037.0
2016-10-19 14:25:00,70.87,70.93,70.87,70.87,27160.0,64.4284,64.4829,64.4284,64.4284,27160.0
2016-10-19 14:30:00,70.87,70.9,70.84,70.88,18864.0,64.4284,64.4557,64.4011,64.4375,18864.0
2016-10-19 14:35:00,70.87,70.88,70.79,70.85,13167.0,64.4284,64.4375,64.3557,64.4102,13167.0
2016-10-19 14:40:00,70.86,70.88,70.84,70.87,6001.0,64.4193,64.4375,64.4011,64.4284,6001.0
2016-10-19 14:45:00,70.86,70.86,70.83,70.83,15423.0,64.4193,64.4193,64.392,64.392,15423.0
2016-10-19 14:50:00,70.82,70.82,70.7,70.73,16783.0,64.3829,64.3829,64.2738,64.3011,16783.0
2016-10-19 14:55:00,70.72,70.83,70.72,70.8,13053.0,64.292,64.392,64.292,64.3648,13053.0
2016-10-19 15:00:00,70.81,70.88,70.81,70.85,11706.0,64.3739,64.4375,64.3739,64.4102,11706.0
2016-10-19 15:05:00,70.85,70.94,70.85,70.93,26938.0,64.4102,64.492,64.4102,64.4829,26938.0
2016-10-19 15:10:00,70.92,70.99,70.91,70.92,41082.0,64.4739,64.5375,64.4648,64.4739,41082.0
2016-10-19 15:15:00,70.91,70.95,70.88,70.94,19324.0,64.4648,64.5011,64.4375,64.492,19324.0
2016-10-19 15:20:00,70.93,70.94,70.87,70.89,12156.0,64.4829,64.492,64.4284,64.4466,12156.0
2016-10-19 15:25:00,70.89,71.01,70.88,70.98,28750.0,64.4466,64.5557,64.4375,64.5284,28750.0
2016-10-19 15:30:00,70.97,71.02,70.96,71.01,16830.0,64.5193,64.5648,64.5102,64.5557,16830.0
2016-10-19 15:35:00,71.01,71.02,70.98,71.0,35355.0,64.5557,64.5648,64.5284,64.5466,35355.0
2016-10-19 15:40:00,71.0,71.05,70.99,71.05,24113.0,64.5466,64.592,64.5375,64.592,24113.0
2016-10-19 15:45:00,71.05,71.08,71.01,71.02,42966.0,64.592,64.6193,64.5557,64.5648,42966.0
2016-10-19 15:50:00,71.01,71.02,70.86,70.86,66891.0,64.5557,64.5648,64.4193,64.4193,66891.0
2016-10-19 15:55:00,70.86,70.88,70.8,70.83,105861.0,64.4193,64.4375,64.3648,64.392,105861.0
2016-10-20 09:30:00,70.81,70.81,70.48,70.48,28603.0,64.3739,64.3739,64.0738,64.0738,28603.0
2016-10-20 09:35:00,70.48,70.76,70.48,70.53,11518.0,64.0738,64.3284,64.0738,64.1193,11518.0
2016-10-20 09:40:00,70.44,70.62,70.36,70.46,7829.0,64.0375,64.2011,63.9648,64.0557,7829.0
2016-10-20 09:45:00,70.46,70.51,70.26,70.39,12681.0,64.0557,64.1011,63.8738,63.992,12681.0
2016-10-20 09:50:00,70.32,70.32,70.02,70.13,18157.0,63.9284,63.9284,63.6557,63.7557,18157.0
2016-10-20 09:55:00,70.1,70.24,70.05,70.19,18754.0,63.7284,63.8557,63.6829,63.8102,18754.0
2016-10-20 10:00:00,70.19,70.2,69.77,69.89,37493.0,63.8102,63.8193,63.4284,63.5375,37493.0
2016-10-20 10:05:00,69.91,70.0,69.71,69.76,23506.0,63.5557,63.6375,63.3738,63.4193,23506.0
2016-10-20 10:10:00,69.75,69.85,69.63,69.8,23599.0,63.4102,63.5011,63.3011,63.4557,23599.0
2016-10-20 10:15:00,69.78,69.91,69.78,69.89,27255.0,63.4375,63.5557,63.4375,63.5375,27255.0
2016-10-20 10:20:00,69.89,69.97,69.87,69.93,23734.0,63.5375,63.6102,63.5193,63.5738,23734.0
2016-10-20 10:25:00,69.94,70.12,69.89,70.08,17868.0,63.5829,63.7466,63.5375,63.7102,17868.0
2016-10-20 10:30:00,70.12,70.12,69.84,69.87,14617.0,63.7466,63.7466,63.492,63.5193,14617.0
2016-10-20 10:35:00,69.85,69.85,69.67,69.67,14074.0,63.5011,63.5011,63.3375,63.3375,14074.0
2016-10-20 10:40:00,69.66,69.76,69.6,69.73,10539.0,63.3284,63.4193,63.2738,63.392,10539.0
2016-10-20 10:45:00,69.71,69.82,69.65,69.72,21319.0,63.3738,63.4738,63.3193,63.3829,21319.0
2016-10-20 10:50:00,69.69,69.75,69.68,69.7,10567.0,63.3557,63.4102,63.3466,63.3647,10567.0
2016-10-20 10:55:00,69.69,69.71,69.59,69.65,11558.0,63.3557,63.3738,63.2647,63.3193,11558.0
2016-10-20 11:00:00,69.65,69.66,69.51,69.54,18875.0,63.3193,63.3284,63.192,63.2193,18875.0
2016-10-20 11:05:00,69.54,69.63,69.51,69.63,11412.0,63.2193,63.3011,63.192,63.3011,11412.0
2016-10-20 11:10:00,69.63,69.81,69.6,69.79,18487.0,63.3011,63.4647,63.2738,63.4466,18487.0
2016-10-20 11:15:00,69.79,70.09,69.79,70.01,10300.0,63.4466,63.7193,63.4466,63.6466,10300.0
2016-10-20 11:20:00,70.02,70.06,69.92,69.92,6013.0,63.6557,63.692,63.5647,63.5647,6013.0
2016-10-20 11:25:00,69.95,70.02,69.86,69.9,8100.0,63.592,63.6557,63.5102,63.5466,8100.0
2016-10-20 11:30:00,69.9,69.93,69.88,69.9,10887.0,63.5466,63.5738,63.5284,63.5466,10887.0
2016-10-20 11:35:00,69.89,69.99,69.88,69.92,8838.0,63.5375,63.6284,63.5284,63.5647,8838.0
2016-10-20 11:40:00,69.96,70.03,69.96,69.96,5300.0,63.6011,63.6647,63.6011,63.6011,5300.0
2016-10-20 11:45:00,69.97,69.98,69.92,69.95,6200.0,63.6102,63.6193,63.5647,63.592,6200.0
2016-10-20 11:50:00,69.98,69.99,69.9,69.93,6700.0,63.6193,63.6284,63.5466,63.5738,6700.0
2016-10-20 11:55:00,69.94,70.15,69.91,70.15,5874.0,63.5829,63.7738,63.5557,63.7738,5874.0
2016-10-20 12:00:00,70.14,70.33,70.1,70.29,21600.0,63.7647,63.9375,63.7284,63.9011,21600.0
2016-10-20 12:05:00,70.28,70.35,70.23,70.31,11511.0,63.892,63.9557,63.8466,63.9193,11511.0
2016-10-20 12:10:00,70.29,70.31,70.25,70.31,4000.0,63.9011,63.9193,63.8648,63.9193,4000.0
2016-10-20 12:15:00,70.3,70.35,70.27,70.35,8375.0,63.9102,63.9557,63.8829,63.9557,8375.0
2016-10-20 12:20:00,70.32,70.33,70.22,70.28,9200.0,63.9284,63.9375,63.8375,63.892,9200.0
2016-10-20 12:25:00,70.27,70.28,70.23,70.27,3766.0,63.8829,63.892,63.8466,63.8829,3766.0
2016-10-20 12:30:00,70.27,70.3,70.24,70.3,3200.0,63.8829,63.9102,63.8557,63.9102,3200.0
2016-10-20 12:35:00,70.28,70.43,70.28,70.42,5935.0,63.892,64.0284,63.892,64.0193,5935.0
2016-10-20 12:40:00,70.44,70.49,70.42,70.47,8556.0,64.0375,64.0829,64.0193,64.0648,8556.0
2016-10-20 12:45:00,70.47,70.48,70.43,70.43,4050.0,64.0648,64.0738,64.0284,64.0284,4050.0
2016-10-20 12:50:00,70.46,70.46,70.41,70.42,4500.0,64.0557,64.0557,64.0102,64.0193,4500.0
2016-10-20 12:55:00,70.42,70.53,70.42,70.53,8867.0,64.0193,64.1193,64.0193,64.1193,8867.0
2016-10-20 13:00:00,70.52,70.55,70.5,70.51,9228.0,64.1102,64.1375,64.092,64.1011,9228.0
2016-10-20 13:05:00,70.5,70.5,70.42,70.5,3370.0,64.092,64.092,64.0193,64.092,3370.0
2016-10-20 13:10:00,70.48,70.57,70.47,70.56,7650.0,64.0738,64.1557,64.0648,64.1466,7650.0
2016-10-20 13:15:00,70.56,70.61,70.39,70.39,6810.0,64.1466,64.192,63.992,63.992,6810.0
2016-10-20 13:20:00,70.38,70.44,70.36,70.36,4351.0,63.9829,64.0375,63.9648,63.9648,4351.0
2016-10-20 13:25:00,70.37,70.41,70.34,70.37,3900.0,63.9738,64.0102,63.9466,63.9738,3900.0
2016-10-20 13:30:00,70.39,70.43,70.39,70.39,4453.0,63.992,64.0284,63.992,63.992,4453.0
2016-10-20 13:35:00,70.4,70.42,70.38,70.42,2800.0,64.0011,64.0193,63.9829,64.0193,2800.0
2016-10-20 13:40:00,70.43,70.45,70.37,70.44,5919.0,64.0284,64.0466,63.9738,64.0375,5919.0
2016-10-20 13:45:00,70.42,70.47,70.38,70.38,9409.0,64.0193,64.0648,63.9829,63.9829,9409.0
2016-10-20 13:50:00,70.36,70.39,70.23,70.28,12214.0,63.9648,63.992,63.8466,63.892,12214.0
2016-10-20 13:55:00,70.25,70.29,70.24,70.27,4300.0,63.8648,63.9011,63.8557,63.8829,4300.0
2016-10-20 14:00:00,70.26,70.41,70.25,70.35,6556.0,63.8738,64.0102,63.8648,63.9557,6556.0
2016-10-20 14:05:00,70.34,70.41,70.34,70.38,5876.0,63.9466,64.0102,63.9466,63.9829,5876.0
2016-10-20 14:10:00,70.38,70.42,70.36,70.4,5059.0,63.9829,64.0193,63.9648,64.0011,5059.0
2016-10-20 14:15:00,70.37,70.39,70.34,70.37,3850.0,63.9738,63.992,63.9466,63.9738,3850.0
2016-10-20 14:20:00,70.38,70.42,70.35,70.35,6200.0,63.9829,64.0193,63.9557,63.9557,6200.0
2016-10-20 14:25:00,70.35,70.39,70.31,70.36,6857.0,63.9557,63.992,63.9193,63.9648,6857.0
2016-10-20 14:30:00,70.36,70.37,70.31,70.31,5628.0,63.9648,63.9738,63.9193,63.9193,5628.0
2016-10-20 14:35:00,70.32,70.41,70.31,70.36,6939.0,63.9284,64.0102,63.9193,63.9648,6939.0
2016-10-20 14:40:00,70.35,70.37,70.33,70.37,3200.0,63.9557,63.9738,63.9375,63.9738,3200.0
2016-10-20 14:45:00,70.36,70.51,70.36,70.49,8683.0,63.9648,64.1011,63.9648,64.0829,8683.0
2016-10-20 14:50:00,70.51,70.52,70.4,70.45,6521.0,64.1011,64.1102,64.0011,64.0466,6521.0
2016-10-20 14:55:00,70.47,70.48,70.4,70.43,10700.0,64.0648,64.0738,64.0011,64.0284,10700.0
2016-10-20 15:00:00,70.43,70.49,70.41,70.48,6576.0,64.0284,64.0829,64.0102,64.0738,6576.0
2016-10-20 15:05:00,70.48,70.5,70.46,70.5,11175.0,64.0738,64.092,64.0557,64.092,11175.0
2016-10-20 15:10:00,70.5,70.5,70.44,70.48,13700.0,64.092,64.092,64.0375,64.0738,13700.0
2016-10-20 15:15:00,70.48,70.48,70.41,70.41,11639.0,64.0738,64.0738,64.0102,64.0102,11639.0
2016-10-20 15:20:00,70.42,70.44,70.37,70.39,10085.0,64.0193,64.0375,63.9738,63.992,10085.0
2016-10-20 15:25:00,70.38,70.4,70.33,70.36,16742.0,63.9829,64.0011,63.9375,63.9648,16742.0
2016-10-20 15:30:00,70.34,70.39,70.33,70.37,19714.0,63.9466,63.992,63.9375,63.9738,19714.0
2016-10-20 15:35:00,70.37,70.5,70.33,70.5,30789.0,63.9738,64.092,63.9375,64.092,30789.0
2016-10-20 15:40:00,70.49,70.5,70.41,70.5,32327.0,64.0829,64.092,64.0102,64.092,32327.0
2016-10-20 15:45:00,70.5,70.57,70.48,70.54,30914.0,64.092,64.1557,64.0738,64.1284,30914.0
2016-10-20 15:50:00,70.55,70.62,70.54,70.56,43804.0,64.1375,64.2011,64.1284,64.1466,43804.0
2016-10-20 15:55:00,70.55,70.63,70.48,70.48,65163.0,64.1375,64.2102,64.0738,64.0738,65163.0
2016-10-21 09:30:00,69.94,70.39,69.32,69.94,86887.0,63.5829,63.992,63.0193,63.5829,86887.0
2016-10-21 09:35:00,69.87,69.87,69.35,69.66,56251.0,63.5193,63.5193,63.0466,63.3284,56251.0
2016-10-21 09:40:00,69.7,69.86,69.36,69.63,27905.0,63.3647,63.5102,63.0556,63.3011,27905.0
2016-10-21 09:45:00,69.63,69.96,69.51,69.61,18656.0,63.3011,63.6011,63.192,63.2829,18656.0
2016-10-21 09:50:00,69.62,69.84,69.6,69.78,9090.0,63.292,63.492,63.2738,63.4375,9090.0
2016-10-21 09:55:00,69.81,69.85,69.55,69.69,15185.0,63.4647,63.5011,63.2284,63.3557,15185.0
2016-10-21 10:00:00,69.72,69.88,69.69,69.86,10771.0,63.3829,63.5284,63.3557,63.5102,10771.0
2016-10-21 10:05:00,69.87,69.91,69.8,69.85,9705.0,63.5193,63.5557,63.4557,63.5011,9705.0
2016-10-21 10:10:00,69.82,69.85,69.74,69.84,13766.0,63.4738,63.5011,63.4011,63.492,13766.0
2016-10-21 10:15:00,69.84,69.9,69.72,69.72,9344.0,63.492,63.5466,63.3829,63.3829,9344.0
2016-10-21 10:20:00,69.73,69.73,69.6,69.62,10500.0,63.392,63.392,63.2738,63.292,10500.0
2016-10-21 10:25:00,69.62,69.75,69.61,69.73,8057.0,63.292,63.4102,63.2829,63.392,8057.0
2016-10-21 10:30:00,69.75,69.83,69.67,69.69,11051.0,63.4102,63.4829,63.3375,63.3557,11051.0
2016-10-21 10:35:00,69.69,69.7,69.6,69.64,9830.0,63.3557,63.3647,63.2738,63.3102,9830.0
2016-10-21 10:40:00,69.64,69.66,69.6,69.63,37096.0,63.3102,63.3284,63.2738,63.3011,37096.0
2016-10-21 10:45:00,69.63,69.72,69.61,69.65,27368.0,63.3011,63.3829,63.2829,63.3193,27368.0
2016-10-21 10:50:00,69.64,69.7,69.63,69.65,6410.0,63.3102,63.3647,63.3011,63.3193,6410.0
2016-10-21 10:55:00,69.66,69.75,69.63,69.68,26396.0,63.3284,63.4102,63.3011,63.3466,26396.0
2016-10-21 11:00:00,69.67,69.71,69.61,69.64,14047.0,63.3375,63.3738,63.2829,63.3102,14047.0
2016-10-21 11:05:00,69.64,69.71,69.61,69.67,19299.0,63.3102,63.3738,63.2829,63.3375,19299.0
2016-10-21 11:10:00,69.67,69.7,69.61,69.62,18656.0,63.3375,63.3647,63.2829,63.292,18656.0
2016-10-21 11:15:00,69.62,69.64,69.53,69.54,14074.0,63.292,63.3102,63.2102,63.2193,14074.0
2016-10-21 11:20:00,69.53,69.54,69.45,69.45,14892.0,63.2102,63.2193,63.1375,63.1375,14892.0
2016-10-21 11:25:00,69.43,69.53,69.43,69.53,10205.0,63.1193,63.2102,63.1193,63.2102,10205.0
2016-10-21 11:30:00,69.55,69.56,69.44,69.51,11615.0,63.2284,63.2375,63.1284,63.192,11615.0
2016-10-21 11:35:00,69.54,69.54,69.38,69.41,23727.0,63.2193,63.2193,63.0738,63.1011,23727.0
2016-10-21 11:40:00,69.44,69.49,69.4,69.43,6600.0,63.1284,63.1738,63.092,63.1193,6600.0
2016-10-21 11:45:00,69.44,69.6,69.43,69.58,8225.0,63.1284,63.2738,63.1193,63.2556,8225.0
2016-10-21 11:50:00,69.57,69.58,69.49,69.57,9495.0,63.2466,63.2556,63.1738,63.2466,9495.0
2016-10-21 11:55:00,69.58,69.68,69.58,69.65,30353.0,63.2556,63.3466,63.2556,63.3193,30353.0
2016-10-21 12:00:00,69.66,69.72,69.61,69.62,22706.0,63.3284,63.3829,63.2829,63.292,22706.0
2016-10-21 12:05:00,69.6,69.66,69.59,69.61,5117.0,63.2738,63.3284,63.2647,63.2829,5117.0
2016-10-21 12:10:00,69.61,69.64,69.59,69.62,4200.0,63.2829,63.3102,63.2647,63.292,4200.0
2016-10-21 12:15:00,69.61,69.66,69.6,69.62,7300.0,63.2829,63.3284,63.2738,63.292,7300.0
2016-10-21 12:20:00,69.64,69.68,69.63,69.66,9122.0,63.3102,63.3466,63.3011,63.3284,9122.0
2016-10-21 12:25:00,69.67,69.67,69.54,69.57,14905.0,63.3375,63.3375,63.2193,63.2466,14905.0
2016-10-21 12:30:00,69.55,69.56,69.52,69.55,5884.0,63.2284,63.2375,63.2011,63.2284,5884.0
2016-10-21 12:35:00,69.55,69.58,69.54,69.54,5580.0,63.2284,63.2556,63.2193,63.2193,5580.0
2016-10-21 12:40:00,69.55,69.62,69.54,69.61,5514.0,63.2284,63.292,63.2193,63.2829,5514.0
2016-10-21 12:45:00,69.6,69.66,69.59,69.66,5521.0,63.2738,63.3284,63.2647,63.3284,5521.0
2016-10-21 12:50:00,69.65,69.67,69.62,69.65,9885.0,63.3193,63.3375,63.292,63.3193,9885.0
2016-10-21 12:55:00,69.66,69.69,69.63,69.63,8466.0,63.3284,63.3557,63.3011,63.3011,8466.0
2016-10-21 13:00:00,69.63,69.64,69.56,69.57,15612.0,63.3011,63.3102,63.2375,63.2466,15612.0
2016-10-21 13:05:00,69.58,69.58,69.52,69.52,6874.0,63.2556,63.2556,63.2011,63.2011,6874.0
2016-10-21 13:10:00,69.53,69.55,69.51,69.52,11972.0,63.2102,63.2284,63.192,63.2011,11972.0
2016-10-21 13:15:00,69.53,69.6,69.51,69.59,12851.0,63.2102,63.2738,63.192,63.2647,12851.0
2016-10-21 13:20:00,69.6,69.6,69.54,69.55,7350.0,63.2738,63.2738,63.2193,63.2284,7350.0
2016-10-21 13:25:00,69.55,69.56,69.46,69.46,9430.0,63.2284,63.2375,63.1466,63.1466,9430.0
2016-10-21 13:30:00,69.46,69.48,69.42,69.44,7446.0,63.1466,63.1647,63.1102,63.1284,7446.0
2016-10-21 13:35:00,69.47,69.49,69.44,69.49,6426.0,63.1556,63.1738,63.1284,63.1738,6426.0
2016-10-21 13:40:00,69.49,69.55,69.46,69.5,10059.0,63.1738,63.2284,63.1466,63.1829,10059.0
2016-10-21 13:45:00,69.52,69.58,69.52,69.56,7500.0,63.2011,63.2556,63.2011,63.2375,7500.0
2016-10-21 13:50:00,69.56,69.62,69.56,69.62,6900.0,63.2375,63.292,63.2375,63.292,6900.0
2016-10-21 13:55:00,69.63,69.64,69.6,69.62,8600.0,63.3011,63.3102,63.2738,63.292,8600.0
2016-10-21 14:00:00,69.65,69.69,69.62,69.66,7252.0,63.3193,63.3557,63.292,63.3284,7252.0
2016-10-21 14:05:00,69.69,69.75,69.64,69.66,12593.0,63.3557,63.4102,63.3102,63.3284,12593.0
2016-10-21 14:10:00,69.64,69.67,69.6,69.65,11152.0,63.3102,63.3375,63.2738,63.3193,11152.0
2016-10-21 14:15:00,69.65,69.68,69.62,69.67,15891.0,63.3193,63.3466,63.292,63.3375,15891.0
2016-10-21 14:20:00,69.68,69.69,69.64,69.67,19379.0,63.3466,63.3557,63.3102,63.3375,19379.0
2016-10-21 14:25:00,69.68,69.7,69.65,69.69,10456.0,63.3466,63.3647,63.3193,63.3557,10456.0
2016-10-21 14:30:00,69.68,69.7,69.57,69.61,27498.0,63.3466,63.3647,63.2466,63.2829,27498.0
2016-10-21 14:35:00,69.61,69.62,69.57,69.61,7956.0,63.2829,63.292,63.2466,63.2829,7956.0
2016-10-21 14:40:00,69.62,69.69,69.59,69.66,30500.0,63.292,63.3557,63.2647,63.3284,30500.0
2016-10-21 14:45:00,69.66,69.66,69.6,69.6,12198.0,63.3284,63.3284,63.2738,63.2738,12198.0
2016-10-21 14:50:00,69.59,69.59,69.55,69.56,12436.0,63.2647,63.2647,63.2284,63.2375,12436.0
2016-10-21 14:55:00,69.56,69.61,69.55,69.59,8975.0,63.2375,63.2829,63.2284,63.2647,8975.0
2016-10-21 15:00:00,69.59,69.61,69.56,69.6,12164.0,63.2647,63.2829,63.2375,63.2738,12164.0
2016-10-21 15:05:00,69.6,69.63,69.55,69.56,16117.0,63.2738,63.3011,63.2284,63.2375,16117.0
2016-10-21 15:10:00,69.57,69.65,69.56,69.64,15007.0,63.2466,63.3193,63.2375,63.3102,15007.0
2016-10-21 15:15:00,69.64,69.65,69.53,69.55,18735.0,63.3102,63.3193,63.2102,63.2284,18735.0
2016-10-21 15:20:00,69.55,69.55,69.47,69.49,19148.0,63.2284,63.2284,63.1556,63.1738,19148.0
2016-10-21 15:25:00,69.49,69.53,69.48,69.51,21712.0,63.1738,63.2102,63.1647,63.192,21712.0
2016-10-21 15:30:00,69.51,69.53,69.48,69.49,37960.0,63.192,63.2102,63.1647,63.1738,37960.0
2016-10-21 15:35:00,69.49,69.54,69.49,69.49,24261.0,63.1738,63.2193,63.1738,63.1738,24261.0
2016-10-21 15:40:00,69.49,69.52,69.46,69.48,30447.0,63.1738,63.2011,63.1466,63.1647,30447.0
2016-10-21 15:45:00,69.48,69.49,69.45,69.47,34076.0,63.1647,63.1738,63.1375,63.1556,34076.0
2016-10-21 15:50:00,69.47,69.52,69.44,69.44,49299.0,63.1556,63.2011,63.1284,63.1284,49299.0
2016-10-21 15:55:00,69.45,69.45,69.35,69.37,148694.0,63.1375,63.1375,63.0466,63.0647,148694.0
2016-10-24 09:30:00,69.87,70.16,69.81,70.12,25557.0,63.5193,63.7829,63.4647,63.7466,25557.0
2016-10-24 09:35:00,70.2,70.36,70.18,70.26,15827.0,63.8193,63.9648,63.8011,63.8738,15827.0
2016-10-24 09:40:00,70.32,70.48,70.13,70.16,23980.0,63.9284,64.0738,63.7557,63.7829,23980.0
2016-10-24 09:45:00,70.19,70.52,70.19,70.48,42177.0,63.8102,64.1102,63.8102,64.0738,42177.0
2016-10-24 09:50:00,70.53,70.62,70.48,70.52,18928.0,64.1193,64.2011,64.0738,64.1102,18928.0
2016-10-24 09:55:00,70.56,70.64,70.5,70.62,14838.0,64.1466,64.2193,64.092,64.2011,14838.0
2016-10-24 10:00:00,70.64,70.78,70.62,70.73,21983.0,64.2193,64.3466,64.2011,64.3011,21983.0
2016-10-24 10:05:00,70.79,70.89,70.77,70.84,18327.0,64.3557,64.4466,64.3375,64.4011,18327.0
2016-10-24 10:10:00,70.83,70.93,70.83,70.85,13873.0,64.392,64.4829,64.392,64.4102,13873.0
2016-10-24 10:15:00,70.86,70.94,70.79,70.84,20243.0,64.4193,64.492,64.3557,64.4011,20243.0
2016-10-24 10:20:00,70.83,70.91,70.7,70.72,10695.0,64.392,64.4648,64.2738,64.292,10695.0
2016-10-24 10:25:00,70.72,70.8,70.7,70.78,10793.0,64.292,64.3648,64.2738,64.3466,10793.0
2016-10-24 10:30:00,70.81,70.89,70.8,70.88,13527.0,64.3739,64.4466,64.3648,64.4375,13527.0
2016-10-24 10:35:00,70.89,70.92,70.78,70.81,12949.0,64.4466,64.4739,64.3466,64.3739,12949.0
2016-10-24 10:40:00,70.81,70.83,70.59,70.66,23791.0,64.3739,64.392,64.1738,64.2375,23791.0
2016-10-24 10:45:00,70.66,70.82,70.66,70.75,22025.0,64.2375,64.3829,64.2375,64.3193,22025.0
2016-10-24 10:50:00,70.74,70.82,70.7,70.81,13355.0,64.3102,64.3829,64.2738,64.3739,13355.0
2016-10-24 10:55:00,70.8,70.82,70.72,70.76,11089.0,64.3648,64.3829,64.292,64.3284,11089.0
2016-10-24 11:00:00,70.76,70.77,70.69,70.73,15842.0,64.3284,64.3375,64.2648,64.3011,15842.0
2016-10-24 11:05:00,70.73,70.75,70.68,70.68,16232.0,64.3011,64.3193,64.2557,64.2557,16232.0
2016-10-24 11:10:00,70.69,70.72,70.63,70.63,10200.0,64.2648,64.292,64.2102,64.2102,10200.0
2016-10-24 11:15:00,70.65,70.66,70.6,70.62,9713.0,64.2284,64.2375,64.1829,64.2011,9713.0
2016-10-24 11:20:00,70.6,70.62,70.5,70.5,5429.0,64.1829,64.2011,64.092,64.092,5429.0
2016-10-24 11:25:00,70.5,70.5,70.4,70.44,9705.0,64.092,64.092,64.0011,64.0375,9705.0
2016-10-24 11:30:00,70.45,70.5,70.42,70.45,8800.0,64.0466,64.092,64.0193,64.0466,8800.0
2016-10-24 11:35:00,70.47,70.53,70.45,70.47,7288.0,64.0648,64.1193,64.0466,64.0648,7288.0
2016-10-24 11:40:00,70.45,70.45,70.34,70.35,10447.0,64.0466,64.0466,63.9466,63.9557,10447.0
2016-10-24 11:45:00,70.34,70.45,70.32,70.45,10100.0,63.9466,64.0466,63.9284,64.0466,10100.0
2016-10-24 11:50:00,70.44,70.5,70.42,70.47,8449.0,64.0375,64.092,64.0193,64.0648,8449.0
2016-10-24 11:55:00,70.48,70.5,70.47,70.47,4800.0,64.0738,64.092,64.0648,64.0648,4800.0
2016-10-24 12:00:00,70.47,70.51,70.45,70.45,11065.0,64.0648,64.1011,64.0466,64.0466,11065.0
2016-10-24 12:05:00,70.43,70.51,70.43,70.51,4992.0,64.0284,64.1011,64.0284,64.1011,4992.0
2016-10-24 12:10:00,70.52,70.56,70.51,70.54,5900.0,64.1102,64.1466,64.1011,64.1284,5900.0
2016-10-24 12:15:00,70.54,70.57,70.54,70.57,4850.0,64.1284,64.1557,64.1284,64.1557,4850.0
2016-10-24 12:20:00,70.57,70.58,70.54,70.54,7071.0,64.1557,64.1648,64.1284,64.1284,7071.0
2016-10-24 12:25:00,70.53,70.55,70.51,70.52,6875.0,64.1193,64.1375,64.1011,64.1102,6875.0
2016-10-24 12:30:00,70.51,70.51,70.37,70.38,18381.0,64.1011,64.1011,63.9738,63.9829,18381.0
2016-10-24 12:35:00,70.4,70.4,70.33,70.33,12615.0,64.0011,64.0011,63.9375,63.9375,12615.0
2016-10-24 12:40:00,70.32,70.33,70.27,70.3,11274.0,63.9284,63.9375,63.8829,63.9102,11274.0
2016-10-24 12:45:00,70.3,70.35,70.29,70.34,5874.0,63.9102,63.9557,63.9011,63.9466,5874.0
2016-10-24 12:50:00,70.32,70.36,70.23,70.25,10825.0,63.9284,63.9648,63.8466,63.8648,10825.0
2016-10-24 12:55:00,70.26,70.29,70.25,70.27,8015.0,63.8738,63.9011,63.8648,63.8829,8015.0
2016-10-24 13:00:00,70.27,70.31,70.27,70.28,8386.0,63.8829,63.9193,63.8829,63.892,8386.0
2016-10-24 13:05:00,70.3,70.36,70.29,70.36,8700.0,63.9102,63.9648,63.9011,63.9648,8700.0
2016-10-24 13:10:00,70.38,70.38,70.34,70.35,4418.0,63.9829,63.9829,63.9466,63.9557,4418.0
2016-10-24 13:15:00,70.35,70.36,70.34,70.35,6420.0,63.9557,63.9648,63.9466,63.9557,6420.0
2016-10-24 13:20:00,70.35,70.37,70.34,70.35,4478.0,63.9557,63.9738,63.9466,63.9557,4478.0
2016-10-24 13:25:00,70.34,70.35,70.32,70.32,4675.0,63.9466,63.9557,63.9284,63.9284,4675.0
2016-10-24 13:30:00,70.32,70.35,70.31,70.34,8588.0,63.9284,63.9557,63.9193,63.9466,8588.0
2016-10-24 13:35:00,70.35,70.36,70.32,70.32,4836.0,63.9557,63.9648,63.9284,63.9284,4836.0
2016-10-24 13:40:00,70.32,70.32,70.27,70.27,7299.0,63.9284,63.9284,63.8829,63.8829,7299.0
2016-10-24 13:45:00,70.27,70.28,70.25,70.25,3370.0,63.8829,63.892,63.8648,63.8648,3370.0
2016-10-24 13:50:00,70.25,70.3,70.25,70.26,7871.0,63.8648,63.9102,63.8648,63.8738,7871.0
2016-10-24 13:55:00,70.28,70.34,70.28,70.34,8214.0,63.892,63.9466,63.892,63.9466,8214.0
2016-10-24 14:00:00,70.35,70.35,70.31,70.31,9167.0,63.9557,63.9557,63.9193,63.9193,9167.0
2016-10-24 14:05:00,70.31,70.32,70.29,70.31,5562.0,63.9193,63.9284,63.9011,63.9193,5562.0
2016-10-24 14:10:00,70.3,70.3,70.27,70.3,7000.0,63.9102,63.9102,63.8829,63.9102,7000.0
2016-10-24 14:15:00,70.29,70.29,70.27,70.29,7622.0,63.9011,63.9011,63.8829,63.9011,7622.0
2016-10-24 14:20:00,70.29,70.38,70.28,70.38,22181.0,63.9011,63.9829,63.892,63.9829,22181.0
2016-10-24 14:25:00,70.39,70.43,70.38,70.41,11822.0,63.992,64.0284,63.9829,64.0102,11822.0
2016-10-24 14:30:00,70.41,70.42,70.4,70.42,5695.0,64.0102,64.0193,64.0011,64.0193,5695.0
2016-10-24 14:35:00,70.42,70.43,70.35,70.35,28118.0,64.0193,64.0284,63.9557,63.9557,28118.0
2016-10-24 14:40:00,70.35,70.46,70.35,70.46,7418.0,63.9557,64.0557,63.9557,64.0557,7418.0
2016-10-24 14:45:00,70.45,70.48,70.43,70.43,7590.0,64.0466,64.0738,64.0284,64.0284,7590.0
2016-10-24 14:50:00,70.43,70.5,70.42,70.5,7380.0,64.0284,64.092,64.0193,64.092,7380.0
2016-10-24 14:55:00,70.5,70.58,70.48,70.58,13538.0,64.092,64.1648,64.0738,64.1648,13538.0
2016-10-24 15:00:00,70.57,70.59,70.55,70.56,14500.0,64.1557,64.1738,64.1375,64.1466,14500.0
2016-10-24 15:05:00,70.57,70.58,70.55,70.58,16896.0,64.1557,64.1648,64.1375,64.1648,16896.0
2016-10-24 15:10:00,70.59,70.67,70.59,70.65,12607.0,64.1738,64.2466,64.1738,64.2284,12607.0
2016-10-24 15:15:00,70.65,70.69,70.64,70.69,7728.0,64.2284,64.2648,64.2193,64.2648,7728.0
2016-10-24 15:20:00,70.68,70.69,70.54,70.55,18431.0,64.2557,64.2648,64.1284,64.1375,18431.0
2016-10-24 15:25:00,70.57,70.59,70.52,70.54,21707.0,64.1557,64.1738,64.1102,64.1284,21707.0
2016-10-24 15:30:00,70.54,70.54,70.42,70.42,30636.0,64.1284,64.1284,64.0193,64.0193,30636.0
2016-10-24 15:35:00,70.42,70.51,70.42,70.5,18226.0,64.0193,64.1011,64.0193,64.092,18226.0
2016-10-24 15:40:00,70.5,70.51,70.38,70.43,31537.0,64.092,64.1011,63.9829,64.0284,31537.0
2016-10-24 15:45:00,70.43,70.46,70.41,70.46,29430.0,64.0284,64.0557,64.0102,64.0557,29430.0
2016-10-24 15:50:00,70.46,70.51,70.46,70.47,50583.0,64.0557,64.1011,64.0557,64.0648,50583.0
2016-10-24 15:55:00,70.47,70.5,70.35,70.36,138037.0,64.0648,64.092,63.9557,63.9648,138037.0
2016-10-25 09:30:00,70.03,70.31,69.84,70.17,31766.0,63.6647,63.9193,63.492,63.792,31766.0
2016-10-25 09:35:00,70.09,70.3,70.07,70.2,15700.0,63.7193,63.9102,63.7011,63.8193,15700.0
2016-10-25 09:40:00,70.23,70.4,70.11,70.12,29758.0,63.8466,64.0011,63.7375,63.7466,29758.0
2016-10-25 09:45:00,70.1,70.15,69.99,70.01,12800.0,63.7284,63.7738,63.6284,63.6466,12800.0
2016-10-25 09:50:00,70.01,70.07,69.92,70.05,13555.0,63.6466,63.7011,63.5647,63.6829,13555.0
2016-10-25 09:55:00,70.07,70.12,70.02,70.1,11408.0,63.7011,63.7466,63.6557,63.7284,11408.0
2016-10-25 10:00:00,70.13,70.21,70.06,70.1,12572.0,63.7557,63.8284,63.692,63.7284,12572.0
2016-10-25 10:05:00,70.13,70.23,70.13,70.15,13601.0,63.7557,63.8466,63.7557,63.7738,13601.0
2016-10-25 10:10:00,70.17,70.22,70.14,70.2,17905.0,63.792,63.8375,63.7647,63.8193,17905.0
2016-10-25 10:15:00,70.23,70.44,70.19,70.42,15183.0,63.8466,64.0375,63.8102,64.0193,15183.0
2016-10-25 10:20:00,70.44,70.44,70.22,70.22,18960.0,64.0375,64.0375,63.8375,63.8375,18960.0
2016-10-25 10:25:00,70.21,70.26,70.11,70.24,12568.0,63.8284,63.8738,63.7375,63.8557,12568.0
2016-10-25 10:30:00,70.23,70.33,70.19,70.33,11194.0,63.8466,63.9375,63.8102,63.9375,11194.0
2016-10-25 10:35:00,70.36,70.48,70.36,70.43,12094.0,63.9648,64.0738,63.9648,64.0284,12094.0
2016-10-25 10:40:00,70.43,70.43,70.19,70.19,17682.0,64.0284,64.0284,63.8102,63.8102,17682.0
2016-10-25 10:45:00,70.18,70.19,70.12,70.17,17389.0,63.8011,63.8102,63.7466,63.792,17389.0
2016-10-25 10:50:00,70.16,70.22,70.13,70.18,13708.0,63.7829,63.8375,63.7557,63.8011,13708.0
2016-10-25 10:55:00,70.2,70.21,70.15,70.2,4465.0,63.8193,63.8284,63.7738,63.8193,4465.0
2016-10-25 11:00:00,70.18,70.28,70.15,70.28,6267.0,63.8011,63.892,63.7738,63.892,6267.0
2016-10-25 11:05:00,70.31,70.32,70.26,70.27,6556.0,63.9193,63.9284,63.8738,63.8829,6556.0
2016-10-25 11:10:00,70.26,70.26,70.12,70.12,23028.0,63.8738,63.8738,63.7466,63.7466,23028.0
2016-10-25 11:15:00,70.12,70.21,70.08,70.2,25440.0,63.7466,63.8284,63.7102,63.8193,25440.0
2016-10-25 11:20:00,70.2,70.21,70.1,70.2,8049.0,63.8193,63.8284,63.7284,63.8193,8049.0
2016-10-25 11:25:00,70.2,70.21,70.13,70.19,9228.0,63.8193,63.8284,63.7557,63.8102,9228.0
2016-10-25 11:30:00,70.2,70.23,70.14,70.16,7534.0,63.8193,63.8466,63.7647,63.7829,7534.0
2016-10-25 11:35:00,70.17,70.2,70.17,70.18,7765.0,63.792,63.8193,63.792,63.8011,7765.0
2016-10-25 11:40:00,70.2,70.32,70.2,70.25,16606.0,63.8193,63.9284,63.8193,63.8648,16606.0
2016-10-25 11:45:00,70.24,70.33,70.24,70.31,5900.0,63.8557,63.9375,63.8557,63.9193,5900.0
2016-10-25 11:50:00,70.31,70.32,70.25,70.27,3512.0,63.9193,63.9284,63.8648,63.8829,3512.0
2016-10-25 11:55:00,70.27,70.3,70.25,70.25,9373.0,63.8829,63.9102,63.8648,63.8648,9373.0
2016-10-25 12:00:00,70.25,70.34,70.22,70.34,4090.0,63.8648,63.9466,63.8375,63.9466,4090.0
2016-10-25 12:05:00,70.33,70.33,70.2,70.24,12900.0,63.9375,63.9375,63.8193,63.8557,12900.0
2016-10-25 12:10:00,70.26,70.32,70.21,70.28,5093.0,63.8738,63.9284,63.8284,63.892,5093.0
2016-10-25 12:15:00,70.26,70.27,70.2,70.25,4992.0,63.8738,63.8829,63.8193,63.8648,4992.0
2016-10-25 12:20:00,70.25,70.27,70.21,70.23,5012.0,63.8648,63.8829,63.8284,63.8466,5012.0
2016-10-25 12:25:00,70.23,70.26,70.2,70.25,3874.0,63.8466,63.8738,63.8193,63.8648,3874.0
2016-10-25 12:30:00,70.26,70.33,70.24,70.33,5647.0,63.8738,63.9375,63.8557,63.9375,5647.0
2016-10-25 12:35:00,70.32,70.37,70.29,70.37,7592.0,63.9284,63.9738,63.9011,63.9738,7592.0
2016-10-25 12:40:00,70.38,70.38,70.31,70.35,5161.0,63.9829,63.9829,63.9193,63.9557,5161.0
2016-10-25 12:45:00,70.36,70.45,70.34,70.42,10442.0,63.9648,64.0466,63.9466,64.0193,10442.0
2016-10-25 12:50:00,70.4,70.48,70.4,70.47,4220.0,64.0011,64.0738,64.0011,64.0648,4220.0
2016-10-25 12:55:00,70.45,70.56,70.45,70.56,6570.0,64.0466,64.1466,64.0466,64.1466,6570.0
2016-10-25 13:00:00,70.54,70.54,70.49,70.54,7196.0,64.1284,64.1284,64.0829,64.1284,7196.0
2016-10-25 13:05:00,70.55,70.59,70.52,70.58,12934.0,64.1375,64.1738,64.1102,64.1648,12934.0
2016-10-25 13:10:00,70.58,70.59,70.53,70.55,5965.0,64.1648,64.1738,64.1193,64.1375,5965.0
2016-10-25 13:15:00,70.55,70.59,70.55,70.58,7183.0,64.1375,64.1738,64.1375,64.1648,7183.0
2016-10-25 13:20:00,70.58,70.66,70.57,70.64,11120.0,64.1648,64.2375,64.1557,64.2193,11120.0
2016-10-25 13:25:00,70.63,70.65,70.58,70.6,6811.0,64.2102,64.2284,64.1648,64.1829,6811.0
2016-10-25 13:30:00,70.6,70.63,70.54,70.63,8507.0,64.1829,64.2102,64.1284,64.2102,8507.0
2016-10-25 13:35:00,70.64,70.66,70.63,70.65,5391.0,64.2193,64.2375,64.2102,64.2284,5391.0
2016-10-25 13:40:00,70.66,70.68,70.64,70.66,6971.0,64.2375,64.2557,64.2193,64.2375,6971.0
2016-10-25 13:45:00,70.66,70.73,70.65,70.72,6470.0,64.2375,64.3011,64.2284,64.292,6470.0
2016-10-25 13:50:00,70.72,70.76,70.71,70.75,9186.0,64.292,64.3284,64.2829,64.3193,9186.0
2016-10-25 13:55:00,70.75,70.75,70.69,70.7,7851.0,64.3193,64.3193,64.2648,64.2738,7851.0
2016-10-25 14:00:00,70.7,70.77,70.68,70.77,9165.0,64.2738,64.3375,64.2557,64.3375,9165.0
2016-10-25 14:05:00,70.76,70.8,70.74,70.78,6665.0,64.3284,64.3648,64.3102,64.3466,6665.0
2016-10-25 14:10:00,70.78,70.8,70.76,70.76,6832.0,64.3466,64.3648,64.3284,64.3284,6832.0
2016-10-25 14:15:00,70.75,70.75,70.69,70.7,5448.0,64.3193,64.3193,64.2648,64.2738,5448.0
2016-10-25 14:20:00,70.7,70.73,70.67,70.7,11822.0,64.2738,64.3011,64.2466,64.2738,11822.0
2016-10-25 14:25:00,70.7,70.71,70.67,70.7,3917.0,64.2738,64.2829,64.2466,64.2738,3917.0
2016-10-25 14:30:00,70.71,70.73,70.67,70.68,6211.0,64.2829,64.3011,64.2466,64.2557,6211.0
2016-10-25 14:35:00,70.67,70.67,70.63,70.67,6613.0,64.2466,64.2466,64.2102,64.2466,6613.0
2016-10-25 14:40:00,70.66,70.69,70.64,70.67,6470.0,64.2375,64.2648,64.2193,64.2466,6470.0
2016-10-25 14:45:00,70.68,70.72,70.67,70.7,4509.0,64.2557,64.292,64.2466,64.2738,4509.0
2016-10-25 14:50:00,70.7,70.76,70.69,70.76,7729.0,64.2738,64.3284,64.2648,64.3284,7729.0
2016-10-25 14:55:00,70.76,70.79,70.73,70.76,12036.0,64.3284,64.3557,64.3011,64.3284,12036.0
2016-10-25 15:00:00,70.75,70.8,70.75,70.75,10805.0,64.3193,64.3648,64.3193,64.3193,10805.0
2016-10-25 15:05:00,70.75,70.77,70.71,70.75,15749.0,64.3193,64.3375,64.2829,64.3193,15749.0
2016-10-25 15:10:00,70.74,70.75,70.72,70.73,13291.0,64.3102,64.3193,64.292,64.3011,13291.0
2016-10-25 15:15:00,70.73,70.73,70.71,70.72,7310.0,64.3011,64.3011,64.2829,64.292,7310.0
2016-10-25 15:20:00,70.72,70.74,70.7,70.7,12155.0,64.292,64.3102,64.2738,64.2738,12155.0
2016-10-25 15:25:00,70.7,70.73,70.69,70.7,9567.0,64.2738,64.3011,64.2648,64.2738,9567.0
2016-10-25 15:30:00,70.69,70.72,70.69,70.72,14225.0,64.2648,64.292,64.2648,64.292,14225.0
2016-10-25 15:35:00,70.72,70.73,70.69,70.73,31555.0,64.292,64.3011,64.2648,64.3011,31555.0
2016-10-25 15:40:00,70.73,70.75,70.64,70.65,29107.0,64.3011,64.3193,64.2193,64.2284,29107.0
2016-10-25 15:45:00,70.64,70.64,70.58,70.6,35859.0,64.2193,64.2193,64.1648,64.1829,35859.0
2016-10-25 15:50:00,70.61,70.62,70.57,70.58,27306.0,64.192,64.2011,64.1557,64.1648,27306.0
2016-10-25 15:55:00,70.59,70.66,70.57,70.64,56514.0,64.1738,64.2375,64.1557,64.2193,56514.0
2016-10-26 09:30:00,70.39,70.39,69.79,69.79,17626.0,63.992,63.992,63.4466,63.4466,17626.0
2016-10-26 09:35:00,69.84,70.16,69.76,69.84,38147.0,63.492,63.7829,63.4193,63.492,38147.0
2016-10-26 09:40:00,69.8,70.06,69.76,69.86,43519.0,63.4557,63.692,63.4193,63.5102,43519.0
2016-10-26 09:45:00,69.85,69.96,69.77,69.79,20455.0,63.5011,63.6011,63.4284,63.4466,20455.0
2016-10-26 09:50:00,69.79,69.99,69.72,69.96,58242.0,63.4466,63.6284,63.3829,63.6011,58242.0
2016-10-26 09:55:00,69.97,69.99,69.9,69.96,24701.0,63.6102,63.6284,63.5466,63.6011,24701.0
2016-10-26 10:00:00,69.96,69.96,69.76,69.79,25602.0,63.6011,63.6011,63.4193,63.4466,25602.0
2016-10-26 10:05:00,69.8,69.91,69.75,69.91,32810.0,63.4557,63.5557,63.4102,63.5557,32810.0
2016-10-26 10:10:00,69.91,70.01,69.91,69.98,33387.0,63.5557,63.6466,63.5557,63.6193,33387.0
2016-10-26 10:15:00,69.97,70.0,69.85,69.86,27426.0,63.6102,63.6375,63.5011,63.5102,27426.0
2016-10-26 10:20:00,69.87,69.91,69.84,69.88,17158.0,63.5193,63.5557,63.492,63.5284,17158.0
2016-10-26 10:25:00,69.87,69.91,69.75,69.78,45741.0,63.5193,63.5557,63.4102,63.4375,45741.0
2016-10-26 10:30:00,69.78,69.89,69.75,69.89,28075.0,63.4375,63.5375,63.4102,63.5375,28075.0
2016-10-26 10:35:00,69.9,69.99,69.89,69.91,33694.0,63.5466,63.6284,63.5375,63.5557,33694.0
2016-10-26 10:40:00,69.93,70.0,69.93,69.96,22184.0,63.5738,63.6375,63.5738,63.6011,22184.0
2016-10-26 10:45:00,69.96,69.99,69.84,69.88,20629.0,63.6011,63.6284,63.492,63.5284,20629.0
2016-10-26 10:50:00,69.85,69.86,69.83,69.84,15000.0,63.5011,63.5102,63.4829,63.492,15000.0
2016-10-26 10:55:00,69.84,69.91,69.8,69.89,41203.0,63.492,63.5557,63.4557,63.5375,41203.0
2016-10-26 11:00:00,69.9,70.05,69.9,70.02,32860.0,63.5466,63.6829,63.5466,63.6557,32860.0
2016-10-26 11:05:00,70.01,70.04,69.97,70.0,35502.0,63.6466,63.6738,63.6102,63.6375,35502.0
2016-10-26 11:10:00,70.01,70.03,69.99,69.99,30255.0,63.6466,63.6647,63.6284,63.6284,30255.0
2016-10-26 11:15:00,70.0,70.04,70.0,70.02,22506.0,63.6375,63.6738,63.6375,63.6557,22506.0
2016-10-26 11:20:00,70.01,70.01,69.87,69.88,7985.0,63.6466,63.6466,63.5193,63.5284,7985.0
2016-10-26 11:25:00,69.87,69.9,69.81,69.84,17060.0,63.5193,63.5466,63.4647,63.492,17060.0
2016-10-26 11:30:00,69.83,69.84,69.75,69.75,31378.0,63.4829,63.492,63.4102,63.4102,31378.0
2016-10-26 11:35:00,69.75,69.85,69.75,69.84,34192.0,63.4102,63.5011,63.4102,63.492,34192.0
2016-10-26 11:40:00,69.86,70.02,69.85,69.97,43316.0,63.5102,63.6557,63.5011,63.6102,43316.0
2016-10-26 11:45:00,69.99,70.0,69.95,69.96,17135.0,63.6284,63.6375,63.592,63.6011,17135.0
2016-10-26 11:50:00,69.95,69.98,69.94,69.98,13920.0,63.592,63.6193,63.5829,63.6193,13920.0
2016-10-26 11:55:00,69.98,69.99,69.89,69.89,18145.0,63.6193,63.6284,63.5375,63.5375,18145.0
2016-10-26 12:00:00,69.88,69.97,69.88,69.94,13817.0,63.5284,63.6102,63.5284,63.5829,13817.0
2016-10-26 12:05:00,69.93,69.98,69.93,69.94,16133.0,63.5738,63.6193,63.5738,63.5829,16133.0
2016-10-26 12:10:00,69.95,69.98,69.94,69.97,16909.0,63.592,63.6193,63.5829,63.6102,16909.0
2016-10-26 12:15:00,69.96,69.96,69.85,69.85,16323.0,63.6011,63.6011,63.5011,63.5011,16323.0
2016-10-26 12:20:00,69.87,69.87,69.75,69.75,35353.0,63.5193,63.5193,63.4102,63.4102,35353.0
2016-10-26 12:25:00,69.75,69.79,69.72,69.72,34328.0,63.4102,63.4466,63.3829,63.3829,34328.0
2016-10-26 12:30:00,69.72,69.85,69.69,69.83,22114.0,63.3829,63.5011,63.3557,63.4829,22114.0
2016-10-26 12:35:00,69.82,69.82,69.74,69.76,14766.0,63.4738,63.4738,63.4011,63.4193,14766.0
2016-10-26 12:40:00,69.75,70.0,69.73,69.97,32399.0,63.4102,63.6375,63.392,63.6102,32399.0
2016-10-26 12:45:00,69.98,70.02,69.96,69.99,114070.0,63.6193,63.6557,63.6011,63.6284,114070.0
2016-10-26 12:50:00,70.0,70.22,69.99,70.14,54074.0,63.6375,63.8375,63.6284,63.7647,54074.0
2016-10-26 12:55:00,70.14,70.25,70.11,70.23,54979.0,63.7647,63.8648,63.7375,63.8466,54979.0
2016-10-26 13:00:00,70.24,70.42,70.2,70.36,34490.0,63.8557,64.0193,63.8193,63.9648,34490.0
2016-10-26 13:05:00,70.37,70.44,70.35,70.35,18453.0,63.9738,64.0375,63.9557,63.9557,18453.0
2016-10-26 13:10:00,70.35,70.4,70.17,70.2,20324.0,63.9557,64.0011,63.792,63.8193,20324.0
2016-10-26 13:15:00,70.19,70.3,70.16,70.27,7507.0,63.8102,63.9102,63.7829,63.8829,7507.0
2016-10-26 13:20:00,70.29,70.3,70.17,70.21,9265.0,63.9011,63.9102,63.792,63.8284,9265.0
2016-10-26 13:25:00,70.2,70.22,70.13,70.17,7431.0,63.8193,63.8375,63.7557,63.792,7431.0
2016-10-26 13:30:00,70.16,70.2,70.13,70.14,9569.0,63.7829,63.8193,63.7557,63.7647,9569.0
2016-10-26 13:35:00,70.13,70.13,69.99,70.03,12595.0,63.7557,63.7557,63.6284,63.6647,12595.0
2016-10-26 13:40:00,70.05,70.05,69.92,69.98,11178.0,63.6829,63.6829,63.5647,63.6193,11178.0
2016-10-26 13:45:00,69.99,70.0,69.97,70.0,3270.0,63.6284,63.6375,63.6102,63.6375,3270.0
2016-10-26 13:50:00,70.01,70.05,69.81,69.84,10561.0,63.6466,63.6829,63.4647,63.492,10561.0
2016-10-26 13:55:00,69.81,69.95,69.8,69.94,10450.0,63.4647,63.592,63.4557,63.5829,10450.0
2016-10-26 14:00:00,69.95,70.03,69.84,69.89,13538.0,63.592,63.6647,63.492,63.5375,13538.0
2016-10-26 14:05:00,69.89,69.94,69.84,69.9,8999.0,63.5375,63.5829,63.492,63.5466,8999.0
2016-10-26 14:10:00,69.89,69.98,69.89,69.98,7057.0,63.5375,63.6193,63.5375,63.6193,7057.0
2016-10-26 14:15:00,69.97,70.0,69.93,69.98,8801.0,63.6102,63.6375,63.5738,63.6193,8801.0
2016-10-26 14:20:00,69.98,70.02,69.96,70.0,12212.0,63.6193,63.6557,63.6011,63.6375,12212.0
2016-10-26 14:25:00,70.0,70.02,69.96,69.98,19968.0,63.6375,63.6557,63.6011,63.6193,19968.0
2016-10-26 14:30:00,69.98,70.0,69.94,69.97,14902.0,63.6193,63.6375,63.5829,63.6102,14902.0
2016-10-26 14:35:00,69.98,70.04,69.97,70.0,25927.0,63.6193,63.6738,63.6102,63.6375,25927.0
2016-10-26 14:40:00,70.01,70.03,69.97,70.0,18575.0,63.6466,63.6647,63.6102,63.6375,18575.0
2016-10-26 14:45:00,70.0,70.01,69.94,69.94,18301.0,63.6375,63.6466,63.5829,63.5829,18301.0
2016-10-26 14:50:00,69.95,69.96,69.89,69.92,14166.0,63.592,63.6011,63.5375,63.5647,14166.0
2016-10-26 14:55:00,69.92,70.0,69.92,69.96,11652.0,63.5647,63.6375,63.5647,63.6011,11652.0
2016-10-26 15:00:00,69.95,69.97,69.93,69.93,12239.0,63.592,63.6102,63.5738,63.5738,12239.0
2016-10-26 15:05:00,69.93,69.95,69.87,69.89,22279.0,63.5738,63.592,63.5193,63.5375,22279.0
2016-10-26 15:10:00,69.9,69.93,69.89,69.91,16308.0,63.5466,63.5738,63.5375,63.5557,16308.0
2016-10-26 15:15:00,69.9,69.94,69.89,69.92,16247.0,63.5466,63.5829,63.5375,63.5647,16247.0
2016-10-26 15:20:00,69.92,70.02,69.91,70.0,25279.0,63.5647,63.6557,63.5557,63.6375,25279.0
2016-10-26 15:25:00,70.0,70.01,69.96,69.99,23687.0,63.6375,63.6466,63.6011,63.6284,23687.0
2016-10-26 15:30:00,69.99,70.02,69.96,69.97,30076.0,63.6284,63.6557,63.6011,63.6102,30076.0
2016-10-26 15:35:00,69.98,70.02,69.96,69.99,26314.0,63.6193,63.6557,63.6011,63.6284,26314.0
2016-10-26 15:40:00,69.98,70.01,69.94,70.0,39442.0,63.6193,63.6466,63.5829,63.6375,39442.0
2016-10-26 15:45:00,70.01,70.07,70.0,70.04,35706.0,63.6466,63.7011,63.6375,63.6738,35706.0
2016-10-26 15:50:00,70.03,70.04,69.96,70.0,45898.0,63.6647,63.6738,63.6011,63.6375,45898.0
2016-10-26 15:55:00,70.0,70.0,69.89,69.9,112228.0,63.6375,63.6375,63.5375,63.5466,112228.0
2016-10-27 09:30:00,69.25,69.4,69.0,69.24,48245.0,62.9556,63.092,62.7284,62.9466,48245.0
2016-10-27 09:35:00,69.2,69.27,69.06,69.19,47658.0,62.9102,62.9738,62.7829,62.9011,47658.0
2016-10-27 09:40:00,69.15,69.15,68.54,68.61,55490.0,62.8647,62.8647,62.3102,62.3738,55490.0
2016-10-27 09:45:00,68.56,68.9,68.55,68.87,23148.0,62.3284,62.6375,62.3193,62.6102,23148.0
2016-10-27 09:50:00,68.9,69.31,68.89,69.3,26643.0,62.6375,63.0102,62.6284,63.0011,26643.0
2016-10-27 09:55:00,69.28,69.28,68.97,68.97,25564.0,62.9829,62.9829,62.7011,62.7011,25564.0
2016-10-27 10:00:00,68.98,69.15,68.97,69.02,15372.0,62.7102,62.8647,62.7011,62.7465,15372.0
2016-10-27 10:05:00,69.05,69.27,68.98,69.05,12177.0,62.7738,62.9738,62.7102,62.7738,12177.0
2016-10-27 10:10:00,69.05,69.06,68.86,68.87,14593.0,62.7738,62.7829,62.6011,62.6102,14593.0
2016-10-27 10:15:00,68.87,68.96,68.7,68.74,17418.0,62.6102,62.692,62.4556,62.492,17418.0
2016-10-27 10:20:00,68.76,68.92,68.74,68.92,7207.0,62.5102,62.6556,62.492,62.6556,7207.0
2016-10-27 10:25:00,68.92,68.97,68.82,68.93,15100.0,62.6556,62.7011,62.5647,62.6647,15100.0
2016-10-27 10:30:00,68.93,68.93,68.77,68.86,9831.0,62.6647,62.6647,62.5193,62.6011,9831.0
2016-10-27 10:35:00,68.84,68.84,68.66,68.71,20033.0,62.5829,62.5829,62.4193,62.4647,20033.0
2016-10-27 10:40:00,68.69,68.89,68.69,68.81,12606.0,62.4465,62.6284,62.4465,62.5556,12606.0
2016-10-27 10:45:00,68.8,68.83,68.59,68.64,15324.0,62.5465,62.5738,62.3556,62.4011,15324.0
2016-10-27 10:50:00,68.63,68.66,68.46,68.5,39140.0,62.392,62.4193,62.2374,62.2738,39140.0
2016-10-27 10:55:00,68.48,68.49,68.34,68.39,55434.0,62.2556,62.2647,62.1284,62.1738,55434.0
2016-10-27 11:00:00,68.38,68.54,68.36,68.44,31696.0,62.1647,62.3102,62.1465,62.2193,31696.0
2016-10-27 11:05:00,68.42,68.52,68.4,68.5,24389.0,62.2011,62.292,62.1829,62.2738,24389.0
2016-10-27 11:10:00,68.5,68.5,68.26,68.31,23218.0,62.2738,62.2738,62.0556,62.1011,23218.0
2016-10-27 11:15:00,68.3,68.36,68.25,68.26,12019.0,62.092,62.1465,62.0465,62.0556,12019.0
2016-10-27 11:20:00,68.27,68.34,68.25,68.27,31428.0,62.0647,62.1284,62.0465,62.0647,31428.0
2016-10-27 11:25:00,68.27,68.36,68.18,68.32,29839.0,62.0647,62.1465,61.9829,62.1102,29839.0
2016-10-27 11:30:00,68.31,68.33,68.12,68.13,22913.0,62.1011,62.1193,61.9284,61.9374,22913.0
2016-10-27 11:35:00,68.13,68.28,68.11,68.28,19060.0,61.9374,62.0738,61.9193,62.0738,19060.0
2016-10-27 11:40:00,68.28,68.28,68.11,68.24,69219.0,62.0738,62.0738,61.9193,62.0374,69219.0
2016-10-27 11:45:00,68.24,68.36,68.24,68.35,19372.0,62.0374,62.1465,62.0374,62.1374,19372.0
2016-10-27 11:50:00,68.35,68.4,68.32,68.36,14318.0,62.1374,62.1829,62.1102,62.1465,14318.0
2016-10-27 11:55:00,68.35,68.55,68.35,68.55,32108.0,62.1374,62.3193,62.1374,62.3193,32108.0
2016-10-27 12:00:00,68.55,68.56,68.46,68.55,15141.0,62.3193,62.3284,62.2374,62.3193,15141.0
2016-10-27 12:05:00,68.56,68.68,68.53,68.53,41291.0,62.3284,62.4375,62.3011,62.3011,41291.0
2016-10-27 12:10:00,68.54,68.56,68.4,68.45,66955.0,62.3102,62.3284,62.1829,62.2284,66955.0
2016-10-27 12:15:00,68.46,68.52,68.39,68.43,53152.0,62.2374,62.292,62.1738,62.2102,53152.0
2016-10-27 12:20:00,68.41,68.41,68.23,68.24,9448.0,62.192,62.192,62.0284,62.0374,9448.0
2016-10-27 12:25:00,68.25,68.27,68.16,68.17,15864.0,62.0465,62.0647,61.9647,61.9738,15864.0
2016-10-27 12:30:00,68.17,68.18,68.06,68.07,14562.0,61.9738,61.9829,61.8738,61.8829,14562.0
2016-10-27 12:35:00,68.06,68.07,67.96,67.99,62108.0,61.8738,61.8829,61.7829,61.8102,62108.0
2016-10-27 12:40:00,67.98,67.99,67.88,67.91,21740.0,61.8011,61.8102,61.7102,61.7374,21740.0
2016-10-27 12:45:00,67.91,68.0,67.9,68.0,14558.0,61.7374,61.8193,61.7283,61.8193,14558.0
2016-10-27 12:50:00,67.99,68.01,67.95,68.0,16122.0,61.8102,61.8284,61.7738,61.8193,16122.0
2016-10-27 12:55:00,68.0,68.06,67.97,67.99,29898.0,61.8193,61.8738,61.792,61.8102,29898.0
2016-10-27 13:00:00,68.0,68.19,68.0,68.19,20437.0,61.8193,61.992,61.8193,61.992,20437.0
2016-10-27 13:05:00,68.2,68.22,68.08,68.1,20944.0,62.0011,62.0193,61.892,61.9102,20944.0
2016-10-27 13:10:00,68.1,68.17,68.1,68.15,7593.0,61.9102,61.9738,61.9102,61.9556,7593.0
2016-10-27 13:15:00,68.16,68.21,68.14,68.17,5298.0,61.9647,62.0102,61.9465,61.9738,5298.0
2016-10-27 13:20:00,68.17,68.18,68.13,68.14,7922.0,61.9738,61.9829,61.9374,61.9465,7922.0
2016-10-27 13:25:00,68.13,68.13,68.09,68.09,19182.0,61.9374,61.9374,61.9011,61.9011,19182.0
2016-10-27 13:30:00,68.09,68.14,68.07,68.09,39049.0,61.9011,61.9465,61.8829,61.9011,39049.0
2016-10-27 13:35:00,68.09,68.1,68.01,68.08,35910.0,61.9011,61.9102,61.8284,61.892,35910.0
2016-10-27 13:40:00,68.08,68.08,67.83,67.85,30715.0,61.892,61.892,61.6647,61.6829,30715.0
2016-10-27 13:45:00,67.85,67.86,67.67,67.67,25601.0,61.6829,61.692,61.5193,61.5193,25601.0
2016-10-27 13:50:00,67.68,67.73,67.62,67.63,34870.0,61.5283,61.5738,61.4738,61.4829,34870.0
2016-10-27 13:55:00,67.64,67.66,67.53,67.53,23172.0,61.492,61.5102,61.392,61.392,23172.0
2016-10-27 14:00:00,67.54,67.62,67.53,67.61,31587.0,61.4011,61.4738,61.392,61.4647,31587.0
2016-10-27 14:05:00,67.61,67.66,67.61,67.62,25637.0,61.4647,61.5102,61.4647,61.4738,25637.0
2016-10-27 14:10:00,67.61,67.66,67.58,67.62,30355.0,61.4647,61.5102,61.4374,61.4738,30355.0
2016-10-27 14:15:00,67.61,67.66,67.56,67.63,21769.0,61.4647,61.5102,61.4193,61.4829,21769.0
2016-10-27 14:20:00,67.62,67.68,67.57,67.68,31802.0,61.4738,61.5283,61.4283,61.5283,31802.0
2016-10-27 14:25:00,67.67,67.81,67.67,67.76,31344.0,61.5193,61.6465,61.5193,61.6011,31344.0
2016-10-27 14:30:00,67.76,67.76,67.7,67.74,20072.0,61.6011,61.6011,61.5465,61.5829,20072.0
2016-10-27 14:35:00,67.75,67.78,67.68,67.77,20648.0,61.592,61.6193,61.5283,61.6102,20648.0
2016-10-27 14:40:00,67.75,67.79,67.72,67.77,19957.0,61.592,61.6283,61.5647,61.6102,19957.0
2016-10-27 14:45:00,67.77,67.79,67.71,67.75,33476.0,61.6102,61.6283,61.5556,61.592,33476.0
2016-10-27 14:50:00,67.77,67.77,67.68,67.75,57249.0,61.6102,61.6102,61.5283,61.592,57249.0
2016-10-27 14:55:00,67.75,67.81,67.71,67.77,75164.0,61.592,61.6465,61.5556,61.6102,75164.0
2016-10-27 15:00:00,67.77,67.85,67.77,67.77,25370.0,61.6102,61.6829,61.6102,61.6102,25370.0
2016-10-27 15:05:00,67.76,67.84,67.74,67.81,31493.0,61.6011,61.6738,61.5829,61.6465,31493.0
2016-10-27 15:10:00,67.79,67.79,67.66,67.68,35996.0,61.6283,61.6283,61.5102,61.5283,35996.0
2016-10-27 15:15:00,67.67,67.68,67.59,67.66,33839.0,61.5193,61.5283,61.4465,61.5102,33839.0
2016-10-27 15:20:00,67.64,67.77,67.64,67.77,27632.0,61.492,61.6102,61.492,61.6102,27632.0
2016-10-27 15:25:00,67.77,67.86,67.71,67.83,45774.0,61.6102,61.692,61.5556,61.6647,45774.0
2016-10-27 15:30:00,67.83,67.94,67.82,67.86,90367.0,61.6647,61.7647,61.6556,61.692,90367.0
2016-10-27 15:35:00,67.85,68.03,67.85,68.0,64555.0,61.6829,61.8465,61.6829,61.8193,64555.0
2016-10-27 15:40:00,68.0,68.15,68.0,68.13,72149.0,61.8193,61.9556,61.8193,61.9374,72149.0
2016-10-27 15:45:00,68.13,68.16,68.07,68.07,80448.0,61.9374,61.9647,61.8829,61.8829,80448.0
2016-10-27 15:50:00,68.07,68.09,67.99,68.09,96913.0,61.8829,61.9011,61.8102,61.9011,96913.0
2016-10-27 15:55:00,68.08,68.2,68.04,68.06,180523.0,61.892,62.0011,61.8556,61.8738,180523.0
2016-10-28 09:30:00,72.13,72.84,71.88,72.69,160437.0,65.5739,66.2193,65.3466,66.083,160437.0
2016-10-28 09:35:00,72.68,72.9,71.5,72.1,386736.0,66.0739,66.2739,65.0011,65.5466,386736.0
2016-10-28 09:40:00,72.19,73.05,71.97,72.32,167173.0,65.6284,66.4102,65.4284,65.7466,167173.0
2016-10-28 09:45:00,72.35,72.68,72.26,72.42,191136.0,65.7739,66.0739,65.6921,65.8375,191136.0
2016-10-28 09:50:00,72.52,73.48,72.38,73.47,174478.0,65.9284,66.8012,65.8011,66.7921,174478.0
2016-10-28 09:55:00,73.42,73.65,72.77,73.3,136822.0,66.7466,66.9557,66.1557,66.6375,136822.0
2016-10-28 10:00:00,73.34,73.95,73.25,73.58,169300.0,66.6739,67.2284,66.5921,66.8921,169300.0
2016-10-28 10:05:00,73.61,73.95,73.46,73.78,106981.0,66.9193,67.2284,66.783,67.0739,106981.0
2016-10-28 10:10:00,73.73,73.99,73.41,73.51,116470.0,67.0284,67.2648,66.7375,66.8284,116470.0
2016-10-28 10:15:00,73.5,73.62,72.38,73.06,228148.0,66.8193,66.9284,65.8011,66.4193,228148.0
2016-10-28 10:20:00,73.08,73.2,72.72,72.9,94540.0,66.4375,66.5466,66.1102,66.2739,94540.0
2016-10-28 10:25:00,72.89,73.1,72.64,72.95,70808.0,66.2648,66.4557,66.0375,66.3193,70808.0
2016-10-28 10:30:00,72.99,73.34,72.7,73.31,198791.0,66.3557,66.6739,66.0921,66.6466,198791.0
2016-10-28 10:35:00,73.27,73.27,72.58,72.95,118271.0,66.6103,66.6103,65.983,66.3193,118271.0
2016-10-28 10:40:00,72.92,73.05,72.54,72.81,62924.0,66.2921,66.4102,65.9466,66.1921,62924.0
2016-10-28 10:45:00,72.91,73.1,72.46,72.54,168019.0,66.283,66.4557,65.8739,65.9466,168019.0
2016-10-28 10:50:00,72.65,72.93,72.3,72.74,104090.0,66.0466,66.3012,65.7284,66.1284,104090.0
2016-10-28 10:55:00,72.7,73.0,72.64,73.0,108446.0,66.0921,66.3648,66.0375,66.3648,108446.0
2016-10-28 11:00:00,72.97,73.35,72.9,72.92,131100.0,66.3375,66.683,66.2739,66.2921,131100.0
2016-10-28 11:05:00,73.1,73.34,72.94,73.15,125053.0,66.4557,66.6739,66.3102,66.5012,125053.0
2016-10-28 11:10:00,73.2,74.35,73.14,74.35,169032.0,66.5466,67.5921,66.4921,67.5921,169032.0
2016-10-28 11:15:00,74.27,74.66,74.15,74.18,126695.0,67.5194,67.8739,67.4103,67.4375,126695.0
2016-10-28 11:20:00,74.23,74.29,73.92,74.03,100635.0,67.483,67.5375,67.2012,67.3012,100635.0
2016-10-28 11:25:00,74.07,74.25,73.79,73.95,56481.0,67.3375,67.5012,67.083,67.2284,56481.0
2016-10-28 11:30:00,73.95,74.14,73.6,74.06,70926.0,67.2284,67.4012,66.9103,67.3284,70926.0
2016-10-28 11:35:00,74.06,74.16,73.97,73.99,106622.0,67.3284,67.4194,67.2466,67.2648,106622.0
2016-10-28 11:40:00,73.99,74.25,73.99,74.25,68728.0,67.2648,67.5012,67.2648,67.5012,68728.0
2016-10-28 11:45:00,74.25,74.47,74.0,74.44,125885.0,67.5012,67.7012,67.2739,67.6739,125885.0
2016-10-28 11:50:00,74.44,74.87,74.39,74.8,63168.0,67.6739,68.0648,67.6285,68.0012,63168.0
2016-10-28 11:55:00,74.79,75.08,74.79,74.97,75786.0,67.9921,68.2557,67.9921,68.1557,75786.0
2016-10-28 12:00:00,74.95,75.02,74.68,74.81,69784.0,68.1376,68.2012,67.8921,68.0103,69784.0
2016-10-28 12:05:00,74.82,74.99,74.72,74.8,49158.0,68.0194,68.1739,67.9285,68.0012,49158.0
2016-10-28 12:10:00,74.82,75.0,74.82,74.89,45548.0,68.0194,68.183,68.0194,68.083,45548.0
2016-10-28 12:15:00,74.9,75.03,74.79,74.98,53046.0,68.0921,68.2103,67.9921,68.1648,53046.0
2016-10-28 12:20:00,74.97,75.03,74.94,74.94,64260.0,68.1557,68.2103,68.1285,68.1285,64260.0
2016-10-28 12:25:00,74.96,75.0,74.8,74.85,96486.0,68.1466,68.183,68.0012,68.0466,96486.0
2016-10-28 12:30:00,74.85,74.94,74.72,74.87,36905.0,68.0466,68.1285,67.9285,68.0648,36905.0
2016-10-28 12:35:00,74.86,75.02,74.85,74.99,35360.0,68.0557,68.2012,68.0466,68.1739,35360.0
2016-10-28 12:40:00,75.0,75.23,75.0,75.2,74480.0,68.183,68.3921,68.183,68.3648,74480.0
2016-10-28 12:45:00,75.21,75.29,75.19,75.23,55036.0,68.3739,68.4466,68.3557,68.3921,55036.0
2016-10-28 12:50:00,75.23,75.46,75.21,75.31,83059.0,68.3921,68.6012,68.3739,68.4648,83059.0
2016-10-28 12:55:00,75.31,75.33,75.1,75.12,45497.0,68.4648,68.483,68.2739,68.2921,45497.0
2016-10-28 13:00:00,75.12,75.25,74.94,74.96,42581.0,68.2921,68.4103,68.1285,68.1466,42581.0
2016-10-28 13:05:00,74.97,74.98,74.35,74.35,55828.0,68.1557,68.1648,67.5921,67.5921,55828.0
2016-10-28 13:10:00,74.37,74.9,74.32,74.83,37698.0,67.6103,68.0921,67.5648,68.0285,37698.0
2016-10-28 13:15:00,74.84,75.02,74.46,74.62,65036.0,68.0376,68.2012,67.6921,67.8375,65036.0
2016-10-28 13:20:00,74.64,74.67,74.44,74.46,34008.0,67.8557,67.883,67.6739,67.6921,34008.0
2016-10-28 13:25:00,74.45,74.47,74.1,74.35,57174.0,67.683,67.7012,67.3648,67.5921,57174.0
2016-10-28 13:30:00,74.35,74.64,74.14,74.17,32814.0,67.5921,67.8557,67.4012,67.4284,32814.0
2016-10-28 13:35:00,74.21,74.28,73.98,74.15,28842.0,67.4648,67.5285,67.2557,67.4103,28842.0
2016-10-28 13:40:00,74.13,74.52,74.09,74.44,31449.0,67.3921,67.7466,67.3557,67.6739,31449.0
2016-10-28 13:45:00,74.44,74.48,74.28,74.28,38276.0,67.6739,67.7103,67.5285,67.5285,38276.0
2016-10-28 13:50:00,74.28,74.46,74.21,74.4,34972.0,67.5285,67.6921,67.4648,67.6375,34972.0
2016-10-28 13:55:00,74.41,74.48,74.21,74.21,34436.0,67.6466,67.7103,67.4648,67.4648,34436.0
2016-10-28 14:00:00,74.22,74.35,74.17,74.34,35700.0,67.4739,67.5921,67.4284,67.583,35700.0
2016-10-28 14:05:00,74.34,74.35,74.22,74.28,56445.0,67.583,67.5921,67.4739,67.5285,56445.0
2016-10-28 14:10:00,74.28,74.36,74.15,74.27,56487.0,67.5285,67.6012,67.4103,67.5194,56487.0
2016-10-28 14:15:00,74.29,74.36,74.16,74.16,48947.0,67.5375,67.6012,67.4194,67.4194,48947.0
2016-10-28 14:20:00,74.22,74.34,74.06,74.24,38682.0,67.4739,67.583,67.3284,67.4921,38682.0
2016-10-28 14:25:00,74.28,74.31,74.14,74.28,31919.0,67.5285,67.5557,67.4012,67.5285,31919.0
2016-10-28 14:30:00,74.23,74.4,74.21,74.38,69622.0,67.483,67.6375,67.4648,67.6194,69622.0
2016-10-28 14:35:00,74.39,74.41,74.21,74.34,47842.0,67.6285,67.6466,67.4648,67.583,47842.0
2016-10-28 14:40:00,74.34,74.36,74.23,74.23,43138.0,67.583,67.6012,67.483,67.483,43138.0
2016-10-28 14:45:00,74.23,74.3,74.1,74.21,20493.0,67.483,67.5466,67.3648,67.4648,20493.0
2016-10-28 14:50:00,74.22,74.29,74.16,74.23,28003.0,67.4739,67.5375,67.4194,67.483,28003.0
2016-10-28 14:55:00,74.22,74.31,74.19,74.24,47416.0,67.4739,67.5557,67.4466,67.4921,47416.0
2016-10-28 15:00:00,74.25,74.6,74.24,74.53,47336.0,67.5012,67.8194,67.4921,67.7557,47336.0
2016-10-28 15:05:00,74.53,74.73,74.53,74.61,68311.0,67.7557,67.9375,67.7557,67.8285,68311.0
2016-10-28 15:10:00,74.59,74.77,74.56,74.72,34281.0,67.8103,67.9739,67.783,67.9285,34281.0
2016-10-28 15:15:00,74.72,74.76,74.54,74.61,43262.0,67.9285,67.9648,67.7648,67.8285,43262.0
2016-10-28 15:20:00,74.6,74.63,74.53,74.59,52497.0,67.8194,67.8466,67.7557,67.8103,52497.0
2016-10-28 15:25:00,74.61,74.91,74.59,74.84,55659.0,67.8285,68.1012,67.8103,68.0376,55659.0
2016-10-28 15:30:00,74.84,74.88,74.74,74.84,69265.0,68.0376,68.0739,67.9466,68.0376,69265.0
2016-10-28 15:35:00,74.83,74.85,74.64,74.68,90862.0,68.0285,68.0466,67.8557,67.8921,90862.0
2016-10-28 15:40:00,74.69,74.78,74.62,74.77,108572.0,67.9012,67.983,67.8375,67.9739,108572.0
2016-10-28 15:45:00,74.77,74.77,74.58,74.61,143339.0,67.9739,67.9739,67.8012,67.8285,143339.0
2016-10-28 15:50:00,74.63,74.67,74.43,74.45,213904.0,67.8466,67.883,67.6648,67.683,213904.0
2016-10-28 15:55:00,74.45,74.61,74.4,74.48,279919.0,67.683,67.8285,67.6375,67.7103,279919.0
2016-10-31 09:30:00,75.0,75.41,74.91,75.05,50904.0,68.183,68.5557,68.1012,68.2285,50904.0
2016-10-31 09:35:00,75.09,75.38,74.85,75.26,34088.0,68.2648,68.5285,68.0466,68.4194,34088.0
2016-10-31 09:40:00,75.3,75.7,75.23,75.69,108582.0,68.4557,68.8194,68.3921,68.8103,108582.0
2016-10-31 09:45:00,75.7,75.96,75.65,75.82,81401.0,68.8194,69.0558,68.7739,68.9285,81401.0
2016-10-31 09:50:00,75.81,75.91,75.49,75.85,44169.0,68.9194,69.0103,68.6285,68.9557,44169.0
2016-10-31 09:55:00,75.88,75.97,75.58,75.63,83266.0,68.983,69.0648,68.7103,68.7557,83266.0
2016-10-31 10:00:00,75.56,75.79,75.48,75.5,61341.0,68.6921,68.9012,68.6194,68.6376,61341.0
2016-10-31 10:05:00,75.56,75.89,75.4,75.69,40672.0,68.6921,68.9921,68.5467,68.8103,40672.0
2016-10-31 10:10:00,75.7,75.87,75.69,75.86,20581.0,68.8194,68.9739,68.8103,68.9648,20581.0
2016-10-31 10:15:00,75.84,75.88,75.68,75.68,35154.0,68.9467,68.983,68.8012,68.8012,35154.0
2016-10-31 10:20:00,75.7,75.81,75.68,75.75,17627.0,68.8194,68.9194,68.8012,68.8648,17627.0
2016-10-31 10:25:00,75.77,75.94,75.77,75.91,36790.0,68.883,69.0376,68.883,69.0103,36790.0
2016-10-31 10:30:00,75.91,75.97,75.82,75.82,50115.0,69.0103,69.0648,68.9285,68.9285,50115.0
2016-10-31 10:35:00,75.83,75.83,75.55,75.64,39997.0,68.9376,68.9376,68.683,68.7648,39997.0
2016-10-31 10:40:00,75.66,75.77,75.6,75.74,29989.0,68.783,68.883,68.7285,68.8557,29989.0
2016-10-31 10:45:00,75.75,75.78,75.67,75.67,89020.0,68.8648,68.8921,68.7921,68.7921,89020.0
2016-10-31 10:50:00,75.69,75.77,75.65,75.68,36664.0,68.8103,68.883,68.7739,68.8012,36664.0
2016-10-31 10:55:00,75.68,75.69,75.39,75.41,44575.0,68.8012,68.8103,68.5376,68.5557,44575.0
2016-10-31 11:00:00,75.42,75.66,75.42,75.65,37604.0,68.5648,68.783,68.5648,68.7739,37604.0
2016-10-31 11:05:00,75.65,75.65,75.49,75.64,31857.0,68.7739,68.7739,68.6285,68.7648,31857.0
2016-10-31 11:10:00,75.64,75.83,75.6,75.83,90151.0,68.7648,68.9376,68.7285,68.9376,90151.0
2016-10-31 11:15:00,75.84,75.97,75.83,75.95,85813.0,68.9467,69.0648,68.9376,69.0467,85813.0
2016-10-31 11:20:00,75.96,76.07,75.95,76.07,69628.0,69.0558,69.1558,69.0467,69.1558,69628.0
2016-10-31 11:25:00,76.08,76.08,76.01,76.06,76682.0,69.1648,69.1648,69.1012,69.1467,76682.0
2016-10-31 11:30:00,76.07,76.27,76.05,76.2,58896.0,69.1558,69.3376,69.1376,69.2739,58896.0
2016-10-31 11:35:00,76.23,76.3,76.21,76.28,33837.0,69.3012,69.3648,69.283,69.3467,33837.0
2016-10-31 11:40:00,76.27,76.4,76.17,76.34,74105.0,69.3376,69.4558,69.2467,69.4012,74105.0
2016-10-31 11:45:00,76.36,76.44,76.3,76.42,17810.0,69.4194,69.4921,69.3648,69.4739,17810.0
2016-10-31 11:50:00,76.42,76.47,76.32,76.44,29491.0,69.4739,69.5194,69.383,69.4921,29491.0
2016-10-31 11:55:00,76.42,76.5,76.4,76.48,17392.0,69.4739,69.5467,69.4558,69.5285,17392.0
2016-10-31 12:00:00,76.48,76.63,76.47,76.6,50658.0,69.5285,69.6649,69.5194,69.6376,50658.0
2016-10-31 12:05:00,76.6,76.64,76.57,76.58,40366.0,69.6376,69.6739,69.6103,69.6194,40366.0
2016-10-31 12:10:00,76.58,76.72,76.56,76.7,116241.0,69.6194,69.7467,69.6012,69.7285,116241.0
2016-10-31 12:15:00,76.71,76.8,76.69,76.78,39450.0,69.7376,69.8194,69.7194,69.8012,39450.0
2016-10-31 12:20:00,76.76,76.86,76.73,76.79,33701.0,69.783,69.8739,69.7558,69.8103,33701.0
2016-10-31 12:25:00,76.77,76.82,76.75,76.79,39351.0,69.7921,69.8376,69.7739,69.8103,39351.0
2016-10-31 12:30:00,76.79,76.85,76.73,76.82,53035.0,69.8103,69.8649,69.7558,69.8376,53035.0
2016-10-31 12:35:00,76.84,76.89,76.8,76.85,16528.0,69.8558,69.9012,69.8194,69.8649,16528.0
2016-10-31 12:40:00,76.86,76.94,76.85,76.93,22036.0,69.8739,69.9467,69.8649,69.9376,22036.0
2016-10-31 12:45:00,76.92,76.97,76.89,76.9,28165.0,69.9285,69.9739,69.9012,69.9103,28165.0
2016-10-31 12:50:00,76.89,76.92,76.86,76.91,17544.0,69.9012,69.9285,69.8739,69.9194,17544.0
2016-10-31 12:55:00,76.92,77.08,76.92,77.03,48303.0,69.9285,70.074,69.9285,70.0285,48303.0
2016-10-31 13:00:00,77.03,77.09,77.02,77.07,26468.0,70.0285,70.083,70.0194,70.0649,26468.0
2016-10-31 13:05:00,77.06,77.09,77.01,77.07,40842.0,70.0558,70.083,70.0103,70.0649,40842.0
2016-10-31 13:10:00,77.08,77.09,77.05,77.09,30829.0,70.074,70.083,70.0467,70.083,30829.0
2016-10-31 13:15:00,77.08,77.17,77.0,77.16,36359.0,70.074,70.1558,70.0012,70.1467,36359.0
2016-10-31 13:20:00,77.17,77.35,77.17,77.32,47131.0,70.1558,70.3194,70.1558,70.2921,47131.0
2016-10-31 13:25:00,77.3,77.35,77.26,77.33,46085.0,70.274,70.3194,70.2376,70.3012,46085.0
2016-10-31 13:30:00,77.32,77.44,77.3,77.43,104902.0,70.2921,70.4012,70.274,70.3921,104902.0
2016-10-31 13:35:00,77.44,77.46,77.15,77.42,105836.0,70.4012,70.4194,70.1376,70.383,105836.0
2016-10-31 13:40:00,77.42,77.43,77.21,77.28,37537.0,70.383,70.3921,70.1921,70.2558,37537.0
2016-10-31 13:45:00,77.29,77.49,77.29,77.4,31017.0,70.2649,70.4467,70.2649,70.3649,31017.0
2016-10-31 13:50:00,77.41,77.5,77.31,77.47,32959.0,70.374,70.4558,70.283,70.4285,32959.0
2016-10-31 13:55:00,77.48,77.49,77.34,77.36,43948.0,70.4376,70.4467,70.3103,70.3285,43948.0
2016-10-31 14:00:00,77.37,77.41,77.31,77.32,57704.0,70.3376,70.374,70.283,70.2921,57704.0
2016-10-31 14:05:00,77.32,77.47,77.21,77.41,206069.0,70.2921,70.4285,70.1921,70.374,206069.0
2016-10-31 14:10:00,77.42,77.44,77.28,77.41,62257.0,70.383,70.4012,70.2558,70.374,62257.0
2016-10-31 14:15:00,77.41,77.44,77.33,77.41,34318.0,70.374,70.4012,70.3012,70.374,34318.0
2016-10-31 14:20:00,77.4,77.44,77.33,77.42,44992.0,70.3649,70.4012,70.3012,70.383,44992.0
2016-10-31 14:25:00,77.42,77.46,77.36,77.39,37189.0,70.383,70.4194,70.3285,70.3558,37189.0
2016-10-31 14:30:00,77.4,77.43,77.38,77.41,27603.0,70.3649,70.3921,70.3467,70.374,27603.0
2016-10-31 14:35:00,77.43,77.48,77.36,77.44,37208.0,70.3921,70.4376,70.3285,70.4012,37208.0
2016-10-31 14:40:00,77.43,77.45,77.4,77.42,30334.0,70.3921,70.4103,70.3649,70.383,30334.0
2016-10-31 14:45:00,77.41,77.46,77.37,77.39,36261.0,70.374,70.4194,70.3376,70.3558,36261.0
2016-10-31 14:50:00,77.38,77.41,77.28,77.36,60350.0,70.3467,70.374,70.2558,70.3285,60350.0
2016-10-31 14:55:00,77.37,77.48,77.36,77.45,49945.0,70.3376,70.4376,70.3285,70.4103,49945.0
2016-10-31 15:00:00,77.43,77.45,77.38,77.42,83453.0,70.3921,70.4103,70.3467,70.383,83453.0
2016-10-31 15:05:00,77.42,77.45,77.37,77.45,36028.0,70.383,70.4103,70.3376,70.4103,36028.0
2016-10-31 15:10:00,77.45,77.46,77.4,77.42,37104.0,70.4103,70.4194,70.3649,70.383,37104.0
2016-10-31 15:15:00,77.41,77.47,77.41,77.45,30822.0,70.374,70.4285,70.374,70.4103,30822.0
2016-10-31 15:20:00,77.45,77.48,77.38,77.41,117224.0,70.4103,70.4376,70.3467,70.374,117224.0
2016-10-31 15:25:00,77.4,77.47,77.4,77.43,59924.0,70.3649,70.4285,70.3649,70.3921,59924.0
2016-10-31 15:30:00,77.43,77.46,77.34,77.36,105607.0,70.3921,70.4194,70.3103,70.3285,105607.0
2016-10-31 15:35:00,77.36,77.37,77.23,77.23,87348.0,70.3285,70.3376,70.2103,70.2103,87348.0
2016-10-31 15:40:00,77.24,77.25,77.15,77.2,113382.0,70.2194,70.2285,70.1376,70.183,113382.0
2016-10-31 15:45:00,77.2,77.21,77.07,77.07,128836.0,70.183,70.1921,70.0649,70.0649,128836.0
2016-10-31 15:50:00,77.08,77.11,76.93,76.93,156390.0,70.074,70.1012,69.9376,69.9376,156390.0
2016-10-31 15:55:00,76.93,76.95,76.82,76.88,292803.0,69.9376,69.9558,69.8376,69.8921,292803.0
2016-11-01 09:30:00,77.11,77.69,77.0,77.65,57914.0,70.1012,70.6285,70.0012,70.5921,57914.0
2016-11-01 09:35:00,77.68,77.73,77.36,77.56,26298.0,70.6194,70.6649,70.3285,70.5103,26298.0
2016-11-01 09:40:00,77.53,77.78,77.53,77.65,42102.0,70.483,70.7103,70.483,70.5921,42102.0
2016-11-01 09:45:00,77.62,77.65,77.35,77.35,70007.0,70.5649,70.5921,70.3194,70.3194,70007.0
2016-11-01 09:50:00,77.32,77.36,76.97,77.08,50590.0,70.2921,70.3285,69.9739,70.074,50590.0
2016-11-01 09:55:00,77.09,77.12,76.93,77.02,41297.0,70.083,70.1103,69.9376,70.0194,41297.0
2016-11-01 10:00:00,77.06,77.1,76.72,77.04,39502.0,70.0558,70.0921,69.7467,70.0376,39502.0
2016-11-01 10:05:00,77.05,77.24,77.01,77.14,38332.0,70.0467,70.2194,70.0103,70.1285,38332.0
2016-11-01 10:10:00,77.14,77.2,76.95,77.12,47034.0,70.1285,70.183,69.9558,70.1103,47034.0
2016-11-01 10:15:00,77.11,77.2,76.97,77.02,44263.0,70.1012,70.183,69.9739,70.0194,44263.0
2016-11-01 10:20:00,77.05,77.07,76.8,76.92,50340.0,70.0467,70.0649,69.8194,69.9285,50340.0
2016-11-01 10:25:00,76.93,77.02,76.9,76.94,121946.0,69.9376,70.0194,69.9103,69.9467,121946.0
2016-11-01 10:30:00,76.92,76.92,76.62,76.62,50797.0,69.9285,69.9285,69.6558,69.6558,50797.0
2016-11-01 10:35:00,76.62,76.63,76.21,76.22,46784.0,69.6558,69.6649,69.283,69.2921,46784.0
2016-11-01 10:40:00,76.23,76.47,76.11,76.42,56979.0,69.3012,69.5194,69.1921,69.4739,56979.0
2016-11-01 10:45:00,76.43,76.71,76.4,76.71,32887.0,69.483,69.7376,69.4558,69.7376,32887.0
2016-11-01 10:50:00,76.71,76.76,76.47,76.49,31886.0,69.7376,69.783,69.5194,69.5376,31886.0
2016-11-01 10:55:00,76.47,76.79,76.47,76.78,83841.0,69.5194,69.8103,69.5194,69.8012,83841.0
2016-11-01 11:00:00,76.78,76.85,76.61,76.7,50808.0,69.8012,69.8649,69.6467,69.7285,50808.0
2016-11-01 11:05:00,76.7,76.8,76.65,76.67,55269.0,69.7285,69.8194,69.683,69.7012,55269.0
2016-11-01 11:10:00,76.66,76.68,76.52,76.58,36450.0,69.6921,69.7103,69.5649,69.6194,36450.0
2016-11-01 11:15:00,76.58,76.78,76.53,76.54,68943.0,69.6194,69.8012,69.5739,69.583,68943.0
2016-11-01 11:20:00,76.55,76.59,76.32,76.35,87641.0,69.5921,69.6285,69.383,69.4103,87641.0
2016-11-01 11:25:00,76.35,76.45,76.2,76.24,71021.0,69.4103,69.5012,69.2739,69.3103,71021.0
2016-11-01 11:30:00,76.24,76.31,76.16,76.22,46232.0,69.3103,69.3739,69.2376,69.2921,46232.0
2016-11-01 11:35:00,76.24,76.24,75.94,75.94,35835.0,69.3103,69.3103,69.0376,69.0376,35835.0
2016-11-01 11:40:00,75.95,76.25,75.94,76.14,23598.0,69.0467,69.3194,69.0376,69.2194,23598.0
2016-11-01 11:45:00,76.15,76.2,76.09,76.16,12131.0,69.2285,69.2739,69.1739,69.2376,12131.0
2016-11-01 11:50:00,76.15,76.3,76.15,76.26,15569.0,69.2285,69.3648,69.2285,69.3285,15569.0
2016-11-01 11:55:00,76.25,76.25,76.07,76.09,15343.0,69.3194,69.3194,69.1558,69.1739,15343.0
2016-11-01 12:00:00,76.12,76.14,75.96,75.99,16890.0,69.2012,69.2194,69.0558,69.083,16890.0
2016-11-01 12:05:00,76.0,76.01,75.79,75.79,22215.0,69.0921,69.1012,68.9012,68.9012,22215.0
2016-11-01 12:10:00,75.79,75.87,75.69,75.79,24900.0,68.9012,68.9739,68.8103,68.9012,24900.0
2016-11-01 12:15:00,75.78,75.82,75.69,75.71,45394.0,68.8921,68.9285,68.8103,68.8285,45394.0
2016-11-01 12:20:00,75.71,75.75,75.6,75.65,18818.0,68.8285,68.8648,68.7285,68.7739,18818.0
2016-11-01 12:25:00,75.65,75.73,75.62,75.67,16696.0,68.7739,68.8467,68.7467,68.7921,16696.0
2016-11-01 12:30:00,75.67,75.77,75.66,75.75,14402.0,68.7921,68.883,68.783,68.8648,14402.0
2016-11-01 12:35:00,75.77,75.81,75.7,75.7,21517.0,68.883,68.9194,68.8194,68.8194,21517.0
2016-11-01 12:40:00,75.71,75.75,75.64,75.66,20457.0,68.8285,68.8648,68.7648,68.783,20457.0
2016-11-01 12:45:00,75.68,75.69,75.34,75.34,35064.0,68.8012,68.8103,68.4921,68.4921,35064.0
2016-11-01 12:50:00,75.34,75.4,75.3,75.37,31930.0,68.4921,68.5467,68.4557,68.5194,31930.0
2016-11-01 12:55:00,75.38,75.39,75.33,75.38,24584.0,68.5285,68.5376,68.483,68.5285,24584.0
2016-11-01 13:00:00,75.37,75.53,75.37,75.49,30392.0,68.5194,68.6648,68.5194,68.6285,30392.0
2016-11-01 13:05:00,75.49,75.5,75.43,75.45,20332.0,68.6285,68.6376,68.5739,68.5921,20332.0
2016-11-01 13:10:00,75.46,75.55,75.39,75.42,56828.0,68.6012,68.683,68.5376,68.5648,56828.0
2016-11-01 13:15:00,75.42,75.44,75.22,75.22,14124.0,68.5648,68.583,68.383,68.383,14124.0
2016-11-01 13:20:00,75.24,75.26,75.05,75.24,27004.0,68.4012,68.4194,68.2285,68.4012,27004.0
2016-11-01 13:25:00,75.21,75.32,75.19,75.26,23983.0,68.3739,68.4739,68.3557,68.4194,23983.0
2016-11-01 13:30:00,75.25,75.25,75.09,75.12,15099.0,68.4103,68.4103,68.2648,68.2921,15099.0
2016-11-01 13:35:00,75.12,75.12,74.97,75.0,22956.0,68.2921,68.2921,68.1557,68.183,22956.0
2016-11-01 13:40:00,74.99,75.0,74.8,74.92,34360.0,68.1739,68.183,68.0012,68.1103,34360.0
2016-11-01 13:45:00,74.92,74.97,74.79,74.82,59125.0,68.1103,68.1557,67.9921,68.0194,59125.0
2016-11-01 13:50:00,74.82,74.96,74.82,74.95,46933.0,68.0194,68.1466,68.0194,68.1376,46933.0
2016-11-01 13:55:00,74.96,75.13,74.94,75.07,26798.0,68.1466,68.3012,68.1285,68.2466,26798.0
2016-11-01 14:00:00,75.07,75.09,74.99,75.05,18155.0,68.2466,68.2648,68.1739,68.2285,18155.0
2016-11-01 14:05:00,75.08,75.14,74.97,75.02,25159.0,68.2557,68.3103,68.1557,68.2012,25159.0
2016-11-01 14:10:00,75.0,75.0,74.85,74.85,30744.0,68.183,68.183,68.0466,68.0466,30744.0
2016-11-01 14:15:00,74.85,74.86,74.62,74.7,22143.0,68.0466,68.0557,67.8375,67.9103,22143.0
2016-11-01 14:20:00,74.7,75.13,74.7,75.07,59791.0,67.9103,68.3012,67.9103,68.2466,59791.0
2016-11-01 14:25:00,75.07,75.59,75.03,75.46,73754.0,68.2466,68.7194,68.2103,68.6012,73754.0
2016-11-01 14:30:00,75.45,75.72,75.4,75.63,48833.0,68.5921,68.8376,68.5467,68.7557,48833.0
2016-11-01 14:35:00,75.64,75.78,75.53,75.68,50133.0,68.7648,68.8921,68.6648,68.8012,50133.0
2016-11-01 14:40:00,75.68,75.78,75.61,75.72,51401.0,68.8012,68.8921,68.7376,68.8376,51401.0
2016-11-01 14:45:00,75.72,75.73,75.61,75.62,15713.0,68.8376,68.8467,68.7376,68.7467,15713.0
2016-11-01 14:50:00,75.67,75.82,75.63,75.82,24836.0,68.7921,68.9285,68.7557,68.9285,24836.0
2016-11-01 14:55:00,75.85,76.0,75.83,75.89,53721.0,68.9557,69.0921,68.9376,68.9921,53721.0
2016-11-01 15:00:00,75.87,75.92,75.76,75.86,46687.0,68.9739,69.0194,68.8739,68.9648,46687.0
2016-11-01 15:05:00,75.85,75.93,75.8,75.85,27994.0,68.9557,69.0285,68.9103,68.9557,27994.0
2016-11-01 15:10:00,75.84,75.84,75.71,75.74,34579.0,68.9467,68.9467,68.8285,68.8557,34579.0
2016-11-01 15:15:00,75.74,75.94,75.74,75.92,31081.0,68.8557,69.0376,68.8557,69.0194,31081.0
2016-11-01 15:20:00,75.92,75.92,75.87,75.91,19671.0,69.0194,69.0194,68.9739,69.0103,19671.0
2016-11-01 15:25:00,75.91,76.15,75.91,76.12,32082.0,69.0103,69.2285,69.0103,69.2012,32082.0
2016-11-01 15:30:00,76.12,76.13,75.97,75.99,36448.0,69.2012,69.2103,69.0648,69.083,36448.0
2016-11-01 15:35:00,75.98,76.2,75.98,76.2,49942.0,69.0739,69.2739,69.0739,69.2739,49942.0
2016-11-01 15:40:00,76.21,76.23,76.09,76.22,51278.0,69.283,69.3012,69.1739,69.2921,51278.0
2016-11-01 15:45:00,76.23,76.44,76.21,76.42,74525.0,69.3012,69.4921,69.283,69.4739,74525.0
2016-11-01 15:50:00,76.42,76.44,76.15,76.18,126543.0,69.4739,69.4921,69.2285,69.2558,126543.0
2016-11-01 15:55:00,76.19,76.26,76.13,76.23,163819.0,69.2648,69.3285,69.2103,69.3012,163819.0
2016-11-02 09:30:00,75.78,76.07,75.64,75.8,20863.0,68.8921,69.1558,68.7648,68.9103,20863.0
2016-11-02 09:35:00,75.83,76.58,75.82,76.51,12982.0,68.9376,69.6194,68.9285,69.5558,12982.0
2016-11-02 09:40:00,76.4,76.54,76.37,76.48,9033.0,69.4558,69.583,69.4285,69.5285,9033.0
2016-11-02 09:45:00,76.57,76.64,76.45,76.56,19885.0,69.6103,69.6739,69.5012,69.6012,19885.0
2016-11-02 09:50:00,76.56,76.69,76.55,76.63,11011.0,69.6012,69.7194,69.5921,69.6649,11011.0
2016-11-02 09:55:00,76.67,76.85,76.64,76.74,16305.0,69.7012,69.8649,69.6739,69.7649,16305.0
2016-11-02 10:00:00,76.72,76.72,76.44,76.53,39174.0,69.7467,69.7467,69.4921,69.5739,39174.0
2016-11-02 10:05:00,76.54,76.57,76.38,76.42,13409.0,69.583,69.6103,69.4376,69.4739,13409.0
2016-11-02 10:10:00,76.39,76.44,76.2,76.22,13346.0,69.4467,69.4921,69.2739,69.2921,13346.0
2016-11-02 10:15:00,76.23,76.3,75.91,76.02,22795.0,69.3012,69.3648,69.0103,69.1103,22795.0
2016-11-02 10:20:00,75.99,76.19,75.92,75.92,27930.0,69.083,69.2648,69.0194,69.0194,27930.0
2016-11-02 10:25:00,75.92,76.11,75.92,76.0,17825.0,69.0194,69.1921,69.0194,69.0921,17825.0
2016-11-02 10:30:00,75.97,75.98,75.76,75.76,30210.0,69.0648,69.0739,68.8739,68.8739,30210.0
2016-11-02 10:35:00,75.78,75.94,75.75,75.92,40392.0,68.8921,69.0376,68.8648,69.0194,40392.0
2016-11-02 10:40:00,75.91,75.93,75.79,75.84,19255.0,69.0103,69.0285,68.9012,68.9467,19255.0
2016-11-02 10:45:00,75.84,75.93,75.81,75.86,18106.0,68.9467,69.0285,68.9194,68.9648,18106.0
2016-11-02 10:50:00,75.87,75.9,75.69,75.85,13820.0,68.9739,69.0012,68.8103,68.9557,13820.0
2016-11-02 10:55:00,75.89,75.91,75.83,75.84,14242.0,68.9921,69.0103,68.9376,68.9467,14242.0
2016-11-02 11:00:00,75.85,75.93,75.83,75.84,21139.0,68.9557,69.0285,68.9376,68.9467,21139.0
2016-11-02 11:05:00,75.83,75.91,75.81,75.9,12667.0,68.9376,69.0103,68.9194,69.0012,12667.0
2016-11-02 11:10:00,75.91,75.93,75.87,75.87,21439.0,69.0103,69.0285,68.9739,68.9739,21439.0
2016-11-02 11:15:00,75.87,75.91,75.79,75.79,21818.0,68.9739,69.0103,68.9012,68.9012,21818.0
2016-11-02 11:20:00,75.78,75.81,75.64,75.64,17863.0,68.8921,68.9194,68.7648,68.7648,17863.0
2016-11-02 11:25:00,75.66,75.76,75.64,75.74,14148.0,68.783,68.8739,68.7648,68.8557,14148.0
2016-11-02 11:30:00,75.73,75.75,75.6,75.6,15718.0,68.8467,68.8648,68.7285,68.7285,15718.0
2016-11-02 11:35:00,75.59,75.59,75.26,75.31,42173.0,68.7194,68.7194,68.4194,68.4648,42173.0
2016-11-02 11:40:00,75.36,75.56,75.34,75.5,19676.0,68.5103,68.6921,68.4921,68.6376,19676.0
2016-11-02 11:45:00,75.49,75.65,75.49,75.51,14290.0,68.6285,68.7739,68.6285,68.6467,14290.0
2016-11-02 11:50:00,75.52,75.6,75.51,75.56,19901.0,68.6557,68.7285,68.6467,68.6921,19901.0
2016-11-02 11:55:00,75.58,75.62,75.52,75.52,24078.0,68.7103,68.7467,68.6557,68.6557,24078.0
2016-11-02 12:00:00,75.52,75.52,75.44,75.46,16322.0,68.6557,68.6557,68.583,68.6012,16322.0
2016-11-02 12:05:00,75.48,75.54,75.42,75.52,15561.0,68.6194,68.6739,68.5648,68.6557,15561.0
2016-11-02 12:10:00,75.51,75.67,75.5,75.55,15574.0,68.6467,68.7921,68.6376,68.683,15574.0
2016-11-02 12:15:00,75.54,75.67,75.53,75.61,28262.0,68.6739,68.7921,68.6648,68.7376,28262.0
2016-11-02 12:20:00,75.6,75.65,75.58,75.65,7688.0,68.7285,68.7739,68.7103,68.7739,7688.0
2016-11-02 12:25:00,75.63,75.63,75.51,75.51,10701.0,68.7557,68.7557,68.6467,68.6467,10701.0
2016-11-02 12:30:00,75.52,75.52,75.4,75.4,11823.0,68.6557,68.6557,68.5467,68.5467,11823.0
2016-11-02 12:35:00,75.41,75.47,75.36,75.36,5945.0,68.5557,68.6103,68.5103,68.5103,5945.0
2016-11-02 12:40:00,75.37,75.44,75.34,75.37,6917.0,68.5194,68.583,68.4921,68.5194,6917.0
2016-11-02 12:45:00,75.33,75.39,75.33,75.39,5329.0,68.483,68.5376,68.483,68.5376,5329.0
2016-11-02 12:50:00,75.42,75.47,75.3,75.31,9183.0,68.5648,68.6103,68.4557,68.4648,9183.0
2016-11-02 12:55:00,75.33,75.37,75.31,75.33,6750.0,68.483,68.5194,68.4648,68.483,6750.0
2016-11-02 13:00:00,75.37,75.4,75.27,75.28,8443.0,68.5194,68.5467,68.4285,68.4376,8443.0
2016-11-02 13:05:00,75.3,75.31,75.21,75.29,8356.0,68.4557,68.4648,68.3739,68.4466,8356.0
2016-11-02 13:10:00,75.28,75.32,75.19,75.24,7424.0,68.4376,68.4739,68.3557,68.4012,7424.0
2016-11-02 13:15:00,75.24,75.25,75.06,75.07,11642.0,68.4012,68.4103,68.2376,68.2466,11642.0
2016-11-02 13:20:00,75.05,75.16,75.04,75.16,8627.0,68.2285,68.3285,68.2194,68.3285,8627.0
2016-11-02 13:25:00,75.17,75.22,75.04,75.19,28657.0,68.3376,68.383,68.2194,68.3557,28657.0
2016-11-02 13:30:00,75.21,75.28,75.2,75.21,7993.0,68.3739,68.4376,68.3648,68.3739,7993.0
2016-11-02 13:35:00,75.23,75.27,75.16,75.19,16752.0,68.3921,68.4285,68.3285,68.3557,16752.0
2016-11-02 13:40:00,75.18,75.27,75.15,75.21,13137.0,68.3466,68.4285,68.3194,68.3739,13137.0
2016-11-02 13:45:00,75.23,75.26,75.19,75.24,7032.0,68.3921,68.4194,68.3557,68.4012,7032.0
2016-11-02 13:50:00,75.24,75.27,75.22,75.27,6735.0,68.4012,68.4285,68.383,68.4285,6735.0
2016-11-02 13:55:00,75.27,75.43,75.27,75.4,9734.0,68.4285,68.5739,68.4285,68.5467,9734.0
2016-11-02 14:00:00,75.42,75.55,75.1,75.23,17478.0,68.5648,68.683,68.2739,68.3921,17478.0
2016-11-02 14:05:00,75.24,75.27,74.9,74.93,21585.0,68.4012,68.4285,68.0921,68.1194,21585.0
2016-11-02 14:10:00,74.94,75.29,74.94,75.2,15091.0,68.1285,68.4466,68.1285,68.3648,15091.0
2016-11-02 14:15:00,75.17,75.32,75.1,75.3,15846.0,68.3376,68.4739,68.2739,68.4557,15846.0
2016-11-02 14:20:00,75.32,75.36,75.15,75.34,12988.0,68.4739,68.5103,68.3194,68.4921,12988.0
2016-11-02 14:25:00,75.35,75.51,75.26,75.28,15848.0,68.5012,68.6467,68.4194,68.4376,15848.0
2016-11-02 14:30:00,75.28,75.4,75.21,75.36,10962.0,68.4376,68.5467,68.3739,68.5103,10962.0
2016-11-02 14:35:00,75.38,75.45,75.26,75.33,10177.0,68.5285,68.5921,68.4194,68.483,10177.0
2016-11-02 14:40:00,75.34,75.4,75.19,75.19,16067.0,68.4921,68.5467,68.3557,68.3557,16067.0
2016-11-02 14:45:00,75.24,75.32,75.13,75.19,12574.0,68.4012,68.4739,68.3012,68.3557,12574.0
2016-11-02 14:50:00,75.18,75.24,75.12,75.19,17514.0,68.3466,68.4012,68.2921,68.3557,17514.0
2016-11-02 14:55:00,75.19,75.36,75.15,75.16,11753.0,68.3557,68.5103,68.3194,68.3285,11753.0
2016-11-02 15:00:00,75.15,75.27,75.11,75.27,11362.0,68.3194,68.4285,68.283,68.4285,11362.0
2016-11-02 15:05:00,75.3,75.32,75.17,75.28,16245.0,68.4557,68.4739,68.3376,68.4376,16245.0
2016-11-02 15:10:00,75.3,75.35,75.18,75.22,16717.0,68.4557,68.5012,68.3466,68.383,16717.0
2016-11-02 15:15:00,75.22,75.24,75.16,75.18,15349.0,68.383,68.4012,68.3285,68.3466,15349.0
2016-11-02 15:20:00,75.2,75.26,75.17,75.26,15097.0,68.3648,68.4194,68.3376,68.4194,15097.0
2016-11-02 15:25:00,75.28,75.37,75.26,75.29,30669.0,68.4376,68.5194,68.4194,68.4466,30669.0
2016-11-02 15:30:00,75.28,75.3,75.21,75.26,25016.0,68.4376,68.4557,68.3739,68.4194,25016.0
2016-11-02 15:35:00,75.27,75.27,75.1,75.14,41809.0,68.4285,68.4285,68.2739,68.3103,41809.0
2016-11-02 15:40:00,75.14,75.21,75.13,75.16,45586.0,68.3103,68.3739,68.3012,68.3285,45586.0
2016-11-02 15:45:00,75.15,75.2,75.03,75.09,45486.0,68.3194,68.3648,68.2103,68.2648,45486.0
2016-11-02 15:50:00,75.11,75.13,75.01,75.03,44649.0,68.283,68.3012,68.1921,68.2103,44649.0
2016-11-02 15:55:00,75.03,75.13,74.93,75.03,68021.0,68.2103,68.3012,68.1194,68.2103,68021.0
2016-11-03 09:30:00,75.41,75.81,75.41,75.51,19614.0,68.5557,68.9194,68.5557,68.6467,19614.0
2016-11-03 09:35:00,75.53,76.08,75.52,76.0,23752.0,68.6648,69.1648,68.6557,69.0921,23752.0
2016-11-03 09:40:00,75.99,75.99,75.66,75.79,16801.0,69.083,69.083,68.783,68.9012,16801.0
2016-11-03 09:45:00,75.79,76.04,75.78,75.89,17040.0,68.9012,69.1285,68.8921,68.9921,17040.0
2016-11-03 09:50:00,75.92,76.03,75.83,75.97,15783.0,69.0194,69.1194,68.9376,69.0648,15783.0
2016-11-03 09:55:00,75.97,76.34,75.92,76.24,28835.0,69.0648,69.4012,69.0194,69.3103,28835.0
2016-11-03 10:00:00,76.25,76.37,76.09,76.35,27068.0,69.3194,69.4285,69.1739,69.4103,27068.0
2016-11-03 10:05:00,76.34,76.57,76.31,76.41,23272.0,69.4012,69.6103,69.3739,69.4648,23272.0
2016-11-03 10:10:00,76.38,76.43,76.25,76.32,11449.0,69.4376,69.483,69.3194,69.383,11449.0
2016-11-03 10:15:00,76.31,76.35,76.06,76.34,18883.0,69.3739,69.4103,69.1467,69.4012,18883.0
2016-11-03 10:20:00,76.33,76.43,76.32,76.35,19338.0,69.3921,69.483,69.383,69.4103,19338.0
2016-11-03 10:25:00,76.33,76.38,76.22,76.33,28711.0,69.3921,69.4376,69.2921,69.3921,28711.0
2016-11-03 10:30:00,76.32,76.35,76.18,76.32,29394.0,69.383,69.4103,69.2558,69.383,29394.0
2016-11-03 10:35:00,76.31,76.36,76.22,76.24,15825.0,69.3739,69.4194,69.2921,69.3103,15825.0
2016-11-03 10:40:00,76.21,76.31,76.13,76.28,14002.0,69.283,69.3739,69.2103,69.3467,14002.0
2016-11-03 10:45:00,76.29,76.32,76.08,76.08,36157.0,69.3558,69.383,69.1648,69.1648,36157.0
2016-11-03 10:50:00,76.11,76.11,75.88,75.97,17921.0,69.1921,69.1921,68.983,69.0648,17921.0
2016-11-03 10:55:00,75.93,76.0,75.75,75.89,19392.0,69.0285,69.0921,68.8648,68.9921,19392.0
2016-11-03 11:00:00,75.89,75.95,75.79,75.89,20212.0,68.9921,69.0467,68.9012,68.9921,20212.0
2016-11-03 11:05:00,75.88,76.2,75.88,76.17,18015.0,68.983,69.2739,68.983,69.2467,18015.0
2016-11-03 11:10:00,76.18,76.39,76.18,76.32,28510.0,69.2558,69.4467,69.2558,69.383,28510.0
2016-11-03 11:15:00,76.34,76.36,76.18,76.35,148818.0,69.4012,69.4194,69.2558,69.4103,148818.0
2016-11-03 11:20:00,76.38,76.53,76.38,76.48,21830.0,69.4376,69.5739,69.4376,69.5285,21830.0
2016-11-03 11:25:00,76.48,76.67,76.46,76.58,13579.0,69.5285,69.7012,69.5103,69.6194,13579.0
2016-11-03 11:30:00,76.56,76.65,76.56,76.65,10260.0,69.6012,69.683,69.6012,69.683,10260.0
2016-11-03 11:35:00,76.67,76.69,76.49,76.49,9556.0,69.7012,69.7194,69.5376,69.5376,9556.0
2016-11-03 11:40:00,76.48,76.58,76.43,76.45,11641.0,69.5285,69.6194,69.483,69.5012,11641.0
2016-11-03 11:45:00,76.46,76.5,76.45,76.48,8913.0,69.5103,69.5467,69.5012,69.5285,8913.0
2016-11-03 11:50:00,76.5,76.55,76.38,76.41,8627.0,69.5467,69.5921,69.4376,69.4648,8627.0
2016-11-03 11:55:00,76.4,76.4,76.22,76.24,10241.0,69.4558,69.4558,69.2921,69.3103,10241.0
2016-11-03 12:00:00,76.23,76.35,76.22,76.32,24008.0,69.3012,69.4103,69.2921,69.383,24008.0
2016-11-03 12:05:00,76.32,76.33,76.21,76.21,13506.0,69.383,69.3921,69.283,69.283,13506.0
2016-11-03 12:10:00,76.23,76.25,76.2,76.2,8336.0,69.3012,69.3194,69.2739,69.2739,8336.0
2016-11-03 12:15:00,76.18,76.18,76.09,76.11,7054.0,69.2558,69.2558,69.1739,69.1921,7054.0
2016-11-03 12:20:00,76.1,76.13,76.02,76.04,11841.0,69.183,69.2103,69.1103,69.1285,11841.0
2016-11-03 12:25:00,76.04,76.13,76.03,76.09,15057.0,69.1285,69.2103,69.1194,69.1739,15057.0
2016-11-03 12:30:00,76.09,76.1,76.06,76.06,11702.0,69.1739,69.183,69.1467,69.1467,11702.0
2016-11-03 12:35:00,76.05,76.1,75.97,75.97,29569.0,69.1376,69.183,69.0648,69.0648,29569.0
2016-11-03 12:40:00,75.98,76.03,75.92,75.94,10245.0,69.0739,69.1194,69.0194,69.0376,10245.0
2016-11-03 12:45:00,75.94,75.98,75.85,75.9,15243.0,69.0376,69.0739,68.9557,69.0012,15243.0
2016-11-03 12:50:00,75.91,76.02,75.91,75.98,12983.0,69.0103,69.1103,69.0103,69.0739,12983.0
2016-11-03 12:55:00,75.96,76.04,75.93,75.94,16468.0,69.0558,69.1285,69.0285,69.0376,16468.0
2016-11-03 13:00:00,75.93,75.96,75.9,75.91,9300.0,69.0285,69.0558,69.0012,69.0103,9300.0
2016-11-03 13:05:00,75.91,75.91,75.85,75.91,9571.0,69.0103,69.0103,68.9557,69.0103,9571.0
2016-11-03 13:10:00,75.91,75.95,75.85,75.85,12014.0,69.0103,69.0467,68.9557,68.9557,12014.0
2016-11-03 13:15:00,75.85,75.86,75.77,75.82,8450.0,68.9557,68.9648,68.883,68.9285,8450.0
2016-11-03 13:20:00,75.83,75.83,75.72,75.8,12374.0,68.9376,68.9376,68.8376,68.9103,12374.0
2016-11-03 13:25:00,75.82,75.96,75.82,75.88,12901.0,68.9285,69.0558,68.9285,68.983,12901.0
2016-11-03 13:30:00,75.87,75.89,75.85,75.87,10100.0,68.9739,68.9921,68.9557,68.9739,10100.0
2016-11-03 13:35:00,75.86,75.89,75.78,75.85,14655.0,68.9648,68.9921,68.8921,68.9557,14655.0
2016-11-03 13:40:00,75.86,76.02,75.85,75.9,14604.0,68.9648,69.1103,68.9557,69.0012,14604.0
2016-11-03 13:45:00,75.89,76.06,75.89,76.06,7939.0,68.9921,69.1467,68.9921,69.1467,7939.0
2016-11-03 13:50:00,76.05,76.05,75.87,75.94,11718.0,69.1376,69.1376,68.9739,69.0376,11718.0
2016-11-03 13:55:00,75.93,75.98,75.86,75.96,11696.0,69.0285,69.0739,68.9648,69.0558,11696.0
2016-11-03 14:00:00,75.96,76.03,75.91,76.02,10205.0,69.0558,69.1194,69.0103,69.1103,10205.0
2016-11-03 14:05:00,76.01,76.07,75.95,76.06,15224.0,69.1012,69.1558,69.0467,69.1467,15224.0
2016-11-03 14:10:00,76.07,76.21,76.06,76.16,11383.0,69.1558,69.283,69.1467,69.2376,11383.0
2016-11-03 14:15:00,76.15,76.15,75.96,75.96,15060.0,69.2285,69.2285,69.0558,69.0558,15060.0
2016-11-03 14:20:00,75.95,76.09,75.93,76.01,12105.0,69.0467,69.1739,69.0285,69.1012,12105.0
2016-11-03 14:25:00,76.01,76.07,75.96,76.07,12795.0,69.1012,69.1558,69.0558,69.1558,12795.0
2016-11-03 14:30:00,76.08,76.09,75.98,75.99,50992.0,69.1648,69.1739,69.0739,69.083,50992.0
2016-11-03 14:35:00,75.99,76.04,75.94,75.98,19451.0,69.083,69.1285,69.0376,69.0739,19451.0
2016-11-03 14:40:00,75.97,75.99,75.9,75.94,21886.0,69.0648,69.083,69.0012,69.0376,21886.0
2016-11-03 14:45:00,75.94,75.97,75.86,75.95,40634.0,69.0376,69.0648,68.9648,69.0467,40634.0
2016-11-03 14:50:00,75.95,75.98,75.93,75.98,7386.0,69.0467,69.0739,69.0285,69.0739,7386.0
2016-11-03 14:55:00,76.0,76.02,75.94,76.0,19767.0,69.0921,69.1103,69.0376,69.0921,19767.0
2016-11-03 15:00:00,75.99,76.02,75.96,76.0,42100.0,69.083,69.1103,69.0558,69.0921,42100.0
2016-11-03 15:05:00,76.0,76.02,75.97,76.0,56963.0,69.0921,69.1103,69.0648,69.0921,56963.0
2016-11-03 15:10:00,76.0,76.09,75.97,76.08,18946.0,69.0921,69.1739,69.0648,69.1648,18946.0
2016-11-03 15:15:00,76.08,76.13,76.08,76.13,44890.0,69.1648,69.2103,69.1648,69.2103,44890.0
2016-11-03 15:20:00,76.12,76.14,76.1,76.11,19013.0,69.2012,69.2194,69.183,69.1921,19013.0
2016-11-03 15:25:00,76.11,76.13,76.1,76.1,21396.0,69.1921,69.2103,69.183,69.183,21396.0
2016-11-03 15:30:00,76.1,76.13,75.92,75.92,51694.0,69.183,69.2103,69.0194,69.0194,51694.0
2016-11-03 15:35:00,75.92,76.02,75.91,76.0,54310.0,69.0194,69.1103,69.0103,69.0921,54310.0
2016-11-03 15:40:00,76.0,76.03,75.88,75.88,70534.0,69.0921,69.1194,68.983,68.983,70534.0
2016-11-03 15:45:00,75.88,75.96,75.88,75.89,42278.0,68.983,69.0558,68.983,68.9921,42278.0
2016-11-03 15:50:00,75.89,76.0,75.89,75.99,70199.0,68.9921,69.0921,68.9921,69.083,70199.0
2016-11-03 15:55:00,75.99,76.12,75.99,76.09,102617.0,69.083,69.2012,69.083,69.1739,102617.0
2016-11-04 09:30:00,76.09,76.65,76.09,76.65,27442.0,69.1739,69.683,69.1739,69.683,27442.0
2016-11-04 09:35:00,76.65,76.89,76.53,76.76,15730.0,69.683,69.9012,69.5739,69.783,15730.0
2016-11-04 09:40:00,76.78,76.82,76.47,76.47,23954.0,69.8012,69.8376,69.5194,69.5194,23954.0
2016-11-04 09:45:00,76.34,76.57,76.34,76.45,22644.0,69.4012,69.6103,69.4012,69.5012,22644.0
2016-11-04 09:50:00,76.44,76.84,76.41,76.82,44934.0,69.4921,69.8558,69.4648,69.8376,44934.0
2016-11-04 09:55:00,76.82,76.85,76.38,76.52,33037.0,69.8376,69.8649,69.4376,69.5649,33037.0
2016-11-04 10:00:00,76.54,76.74,76.5,76.73,37036.0,69.583,69.7649,69.5467,69.7558,37036.0
2016-11-04 10:05:00,76.74,76.77,76.67,76.68,39784.0,69.7649,69.7921,69.7012,69.7103,39784.0
2016-11-04 10:10:00,76.64,76.83,76.64,76.67,16662.0,69.6739,69.8467,69.6739,69.7012,16662.0
2016-11-04 10:15:00,76.71,76.72,76.52,76.68,13991.0,69.7376,69.7467,69.5649,69.7103,13991.0
2016-11-04 10:20:00,76.65,76.77,76.57,76.59,23666.0,69.683,69.7921,69.6103,69.6285,23666.0
2016-11-04 10:25:00,76.58,76.7,76.48,76.58,16554.0,69.6194,69.7285,69.5285,69.6194,16554.0
2016-11-04 10:30:00,76.59,76.59,76.46,76.47,11702.0,69.6285,69.6285,69.5103,69.5194,11702.0
2016-11-04 10:35:00,76.46,76.48,76.39,76.48,12007.0,69.5103,69.5285,69.4467,69.5285,12007.0
2016-11-04 10:40:00,76.48,76.56,76.41,76.45,13374.0,69.5285,69.6012,69.4648,69.5012,13374.0
2016-11-04 10:45:00,76.42,76.44,76.33,76.33,10698.0,69.4739,69.4921,69.3921,69.3921,10698.0
2016-11-04 10:50:00,76.33,76.39,76.29,76.3,13075.0,69.3921,69.4467,69.3558,69.3648,13075.0
2016-11-04 10:55:00,76.29,76.29,76.16,76.23,11024.0,69.3558,69.3558,69.2376,69.3012,11024.0
2016-11-04 11:00:00,76.2,76.46,76.09,76.46,15852.0,69.2739,69.5103,69.1739,69.5103,15852.0
2016-11-04 11:05:00,76.48,76.51,76.35,76.39,13158.0,69.5285,69.5558,69.4103,69.4467,13158.0
2016-11-04 11:10:00,76.4,76.75,76.4,76.75,14350.0,69.4558,69.7739,69.4558,69.7739,14350.0
2016-11-04 11:15:00,76.75,76.83,76.66,76.79,12892.0,69.7739,69.8467,69.6921,69.8103,12892.0
2016-11-04 11:20:00,76.79,76.83,76.63,76.82,11094.0,69.8103,69.8467,69.6649,69.8376,11094.0
2016-11-04 11:25:00,76.83,76.84,76.69,76.77,10500.0,69.8467,69.8558,69.7194,69.7921,10500.0
2016-11-04 11:30:00,76.76,76.76,76.52,76.53,8236.0,69.783,69.783,69.5649,69.5739,8236.0
2016-11-04 11:35:00,76.55,76.62,76.4,76.46,10743.0,69.5921,69.6558,69.4558,69.5103,10743.0
2016-11-04 11:40:00,76.47,76.49,76.35,76.46,9904.0,69.5194,69.5376,69.4103,69.5103,9904.0
2016-11-04 11:45:00,76.46,76.46,76.34,76.45,6600.0,69.5103,69.5103,69.4012,69.5012,6600.0
2016-11-04 11:50:00,76.44,76.45,76.33,76.44,3445.0,69.4921,69.5012,69.3921,69.4921,3445.0
2016-11-04 11:55:00,76.45,76.53,76.43,76.46,6000.0,69.5012,69.5739,69.483,69.5103,6000.0
2016-11-04 12:00:00,76.48,76.66,76.48,76.63,9013.0,69.5285,69.6921,69.5285,69.6649,9013.0
2016-11-04 12:05:00,76.63,76.69,76.54,76.65,7800.0,69.6649,69.7194,69.583,69.683,7800.0
2016-11-04 12:10:00,76.65,76.8,76.65,76.8,9290.0,69.683,69.8194,69.683,69.8194,9290.0
2016-11-04 12:15:00,76.78,76.85,76.77,76.82,14145.0,69.8012,69.8649,69.7921,69.8376,14145.0
2016-11-04 12:20:00,76.81,76.81,76.73,76.81,6496.0,69.8285,69.8285,69.7558,69.8285,6496.0
2016-11-04 12:25:00,76.8,76.82,76.69,76.71,5222.0,69.8194,69.8376,69.7194,69.7376,5222.0
2016-11-04 12:30:00,76.71,76.8,76.58,76.64,16411.0,69.7376,69.8194,69.6194,69.6739,16411.0
2016-11-04 12:35:00,76.65,76.68,76.63,76.63,2152.0,69.683,69.7103,69.6649,69.6649,2152.0
2016-11-04 12:40:00,76.66,76.72,76.64,76.68,4614.0,69.6921,69.7467,69.6739,69.7103,4614.0
2016-11-04 12:45:00,76.66,76.78,76.66,76.78,6540.0,69.6921,69.8012,69.6921,69.8012,6540.0
2016-11-04 12:50:00,76.78,76.78,76.59,76.59,5405.0,69.8012,69.8012,69.6285,69.6285,5405.0
2016-11-04 12:55:00,76.62,76.62,76.51,76.62,5043.0,69.6558,69.6558,69.5558,69.6558,5043.0
2016-11-04 13:00:00,76.6,76.63,76.53,76.56,5231.0,69.6376,69.6649,69.5739,69.6012,5231.0
2016-11-04 13:05:00,76.58,76.66,76.51,76.54,8407.0,69.6194,69.6921,69.5558,69.583,8407.0
2016-11-04 13:10:00,76.53,76.54,76.45,76.45,2900.0,69.5739,69.583,69.5012,69.5012,2900.0
2016-11-04 13:15:00,76.45,76.49,76.4,76.44,4969.0,69.5012,69.5376,69.4558,69.4921,4969.0
2016-11-04 13:20:00,76.44,76.44,76.27,76.28,6157.0,69.4921,69.4921,69.3376,69.3467,6157.0
2016-11-04 13:25:00,76.25,76.35,76.22,76.34,6643.0,69.3194,69.4103,69.2921,69.4012,6643.0
2016-11-04 13:30:00,76.35,76.35,76.24,76.31,5700.0,69.4103,69.4103,69.3103,69.3739,5700.0
2016-11-04 13:35:00,76.31,76.34,76.3,76.34,8804.0,69.3739,69.4012,69.3648,69.4012,8804.0
2016-11-04 13:40:00,76.33,76.36,76.26,76.26,4147.0,69.3921,69.4194,69.3285,69.3285,4147.0
2016-11-04 13:45:00,76.26,76.26,76.15,76.19,4690.0,69.3285,69.3285,69.2285,69.2648,4690.0
2016-11-04 13:50:00,76.18,76.18,75.98,76.01,18611.0,69.2558,69.2558,69.0739,69.1012,18611.0
2016-11-04 13:55:00,76.01,76.07,75.98,75.98,10245.0,69.1012,69.1558,69.0739,69.0739,10245.0
2016-11-04 14:00:00,75.97,76.07,75.96,76.07,7120.0,69.0648,69.1558,69.0558,69.1558,7120.0
2016-11-04 14:05:00,76.07,76.11,75.99,75.99,7615.0,69.1558,69.1921,69.083,69.083,7615.0
2016-11-04 14:10:00,75.98,76.04,75.96,75.99,9042.0,69.0739,69.1285,69.0558,69.083,9042.0
2016-11-04 14:15:00,76.0,76.05,75.95,76.02,6993.0,69.0921,69.1376,69.0467,69.1103,6993.0
2016-11-04 14:20:00,76.0,76.1,75.98,76.04,5770.0,69.0921,69.183,69.0739,69.1285,5770.0
2016-11-04 14:25:00,76.03,76.04,75.98,76.01,6048.0,69.1194,69.1285,69.0739,69.1012,6048.0
2016-11-04 14:30:00,76.0,76.0,75.83,75.85,13282.0,69.0921,69.0921,68.9376,68.9557,13282.0
2016-11-04 14:35:00,75.83,75.86,75.76,75.86,9219.0,68.9376,68.9648,68.8739,68.9648,9219.0
2016-11-04 14:40:00,75.85,75.87,75.83,75.86,7859.0,68.9557,68.9739,68.9376,68.9648,7859.0
2016-11-04 14:45:00,75.86,75.89,75.72,75.73,7400.0,68.9648,68.9921,68.8376,68.8467,7400.0
2016-11-04 14:50:00,75.73,75.8,75.72,75.76,5324.0,68.8467,68.9103,68.8376,68.8739,5324.0
2016-11-04 14:55:00,75.74,75.78,75.71,75.78,7218.0,68.8557,68.8921,68.8285,68.8921,7218.0
2016-11-04 15:00:00,75.78,75.78,75.7,75.71,10073.0,68.8921,68.8921,68.8194,68.8285,10073.0
2016-11-04 15:05:00,75.71,75.72,75.62,75.62,11074.0,68.8285,68.8376,68.7467,68.7467,11074.0
2016-11-04 15:10:00,75.62,75.72,75.62,75.68,11366.0,68.7467,68.8376,68.7467,68.8012,11366.0
2016-11-04 15:15:00,75.67,75.7,75.63,75.64,13476.0,68.7921,68.8194,68.7557,68.7648,13476.0
2016-11-04 15:20:00,75.64,75.68,75.62,75.66,8941.0,68.7648,68.8012,68.7467,68.783,8941.0
2016-11-04 15:25:00,75.65,75.72,75.61,75.65,10756.0,68.7739,68.8376,68.7376,68.7739,10756.0
2016-11-04 15:30:00,75.64,75.64,75.43,75.43,23495.0,68.7648,68.7648,68.5739,68.5739,23495.0
2016-11-04 15:35:00,75.45,75.46,75.28,75.37,24317.0,68.5921,68.6012,68.4376,68.5194,24317.0
2016-11-04 15:40:00,75.38,75.38,75.29,75.34,23106.0,68.5285,68.5285,68.4466,68.4921,23106.0
2016-11-04 15:45:00,75.33,75.33,75.15,75.25,35992.0,68.483,68.483,68.3194,68.4103,35992.0
2016-11-04 15:50:00,75.24,75.28,75.18,75.26,38979.0,68.4012,68.4376,68.3466,68.4194,38979.0
2016-11-04 15:55:00,75.27,75.29,75.21,75.24,75022.0,68.4285,68.4466,68.3739,68.4012,75022.0
2016-11-07 09:30:00,76.16,76.26,75.84,75.92,38672.0,69.2376,69.3285,68.9467,69.0194,38672.0
2016-11-07 09:35:00,75.94,76.11,75.66,76.1,47171.0,69.0376,69.1921,68.783,69.183,47171.0
2016-11-07 09:40:00,76.11,76.36,76.11,76.34,33622.0,69.1921,69.4194,69.1921,69.4012,33622.0
2016-11-07 09:45:00,76.39,76.4,76.26,76.29,25396.0,69.4467,69.4558,69.3285,69.3558,25396.0
2016-11-07 09:50:00,76.26,76.27,76.01,76.13,35385.0,69.3285,69.3376,69.1012,69.2103,35385.0
2016-11-07 09:55:00,76.14,76.14,75.88,75.96,20660.0,69.2194,69.2194,68.983,69.0558,20660.0
2016-11-07 10:00:00,75.96,76.15,75.95,76.08,35486.0,69.0558,69.2285,69.0467,69.1648,35486.0
2016-11-07 10:05:00,76.03,76.06,75.92,75.92,27268.0,69.1194,69.1467,69.0194,69.0194,27268.0
2016-11-07 10:10:00,75.92,75.93,75.78,75.79,24287.0,69.0194,69.0285,68.8921,68.9012,24287.0
2016-11-07 10:15:00,75.8,75.81,75.65,75.7,32879.0,68.9103,68.9194,68.7739,68.8194,32879.0
2016-11-07 10:20:00,75.7,75.71,75.63,75.64,19116.0,68.8194,68.8285,68.7557,68.7648,19116.0
2016-11-07 10:25:00,75.64,75.65,75.57,75.62,25023.0,68.7648,68.7739,68.7012,68.7467,25023.0
2016-11-07 10:30:00,75.61,75.67,75.56,75.65,24114.0,68.7376,68.7921,68.6921,68.7739,24114.0
2016-11-07 10:35:00,75.67,75.83,75.67,75.83,17876.0,68.7921,68.9376,68.7921,68.9376,17876.0
2016-11-07 10:40:00,75.86,75.96,75.84,75.96,17342.0,68.9648,69.0558,68.9467,69.0558,17342.0
2016-11-07 10:45:00,75.96,76.12,75.95,76.11,22180.0,69.0558,69.2012,69.0467,69.1921,22180.0
2016-11-07 10:50:00,76.12,76.23,76.11,76.21,18975.0,69.2012,69.3012,69.1921,69.283,18975.0
2016-11-07 10:55:00,76.2,76.45,76.2,76.39,19950.0,69.2739,69.5012,69.2739,69.4467,19950.0
2016-11-07 11:00:00,76.39,76.51,76.39,76.49,26060.0,69.4467,69.5558,69.4467,69.5376,26060.0
2016-11-07 11:05:00,76.49,76.57,76.48,76.56,18170.0,69.5376,69.6103,69.5285,69.6012,18170.0
2016-11-07 11:10:00,76.55,76.6,76.48,76.48,10584.0,69.5921,69.6376,69.5285,69.5285,10584.0
2016-11-07 11:15:00,76.45,76.48,76.41,76.46,19452.0,69.5012,69.5285,69.4648,69.5103,19452.0
2016-11-07 11:20:00,76.46,76.49,76.28,76.36,18747.0,69.5103,69.5376,69.3467,69.4194,18747.0
2016-11-07 11:25:00,76.35,76.52,76.35,76.5,12591.0,69.4103,69.5649,69.4103,69.5467,12591.0
2016-11-07 11:30:00,76.5,76.55,76.36,76.39,11897.0,69.5467,69.5921,69.4194,69.4467,11897.0
2016-11-07 11:35:00,76.4,76.43,76.39,76.41,13531.0,69.4558,69.483,69.4467,69.4648,13531.0
2016-11-07 11:40:00,76.4,76.5,76.4,76.47,13878.0,69.4558,69.5467,69.4558,69.5194,13878.0
2016-11-07 11:45:00,76.48,76.51,76.45,76.49,10648.0,69.5285,69.5558,69.5012,69.5376,10648.0
2016-11-07 11:50:00,76.49,76.5,76.39,76.39,12660.0,69.5376,69.5467,69.4467,69.4467,12660.0
2016-11-07 11:55:00,76.4,76.44,76.37,76.41,14612.0,69.4558,69.4921,69.4285,69.4648,14612.0
2016-11-07 12:00:00,76.43,76.58,76.43,76.51,8158.0,69.483,69.6194,69.483,69.5558,8158.0
2016-11-07 12:05:00,76.52,76.53,76.4,76.4,16739.0,69.5649,69.5739,69.4558,69.4558,16739.0
2016-11-07 12:10:00,76.41,76.49,76.4,76.49,12903.0,69.4648,69.5376,69.4558,69.5376,12903.0
2016-11-07 12:15:00,76.5,76.54,76.49,76.51,7087.0,69.5467,69.583,69.5376,69.5558,7087.0
2016-11-07 12:20:00,76.51,76.51,76.36,76.36,18106.0,69.5558,69.5558,69.4194,69.4194,18106.0
2016-11-07 12:25:00,76.38,76.46,76.34,76.46,25761.0,69.4376,69.5103,69.4012,69.5103,25761.0
2016-11-07 12:30:00,76.46,76.48,76.44,76.44,101349.0,69.5103,69.5285,69.4921,69.4921,101349.0
2016-11-07 12:35:00,76.45,76.63,76.44,76.55,76412.0,69.5012,69.6649,69.4921,69.5921,76412.0
2016-11-07 12:40:00,76.56,76.71,76.56,76.69,7500.0,69.6012,69.7376,69.6012,69.7194,7500.0
2016-11-07 12:45:00,76.7,76.7,76.64,76.68,6939.0,69.7285,69.7285,69.6739,69.7103,6939.0
2016-11-07 12:50:00,76.69,76.69,76.6,76.63,7968.0,69.7194,69.7194,69.6376,69.6649,7968.0
2016-11-07 12:55:00,76.65,76.66,76.61,76.65,10415.0,69.683,69.6921,69.6467,69.683,10415.0
2016-11-07 13:00:00,76.66,76.77,76.66,76.77,9802.0,69.6921,69.7921,69.6921,69.7921,9802.0
2016-11-07 13:05:00,76.75,76.77,76.66,76.68,8398.0,69.7739,69.7921,69.6921,69.7103,8398.0
2016-11-07 13:10:00,76.68,76.68,76.53,76.55,8949.0,69.7103,69.7103,69.5739,69.5921,8949.0
2016-11-07 13:15:00,76.56,76.56,76.5,76.51,5917.0,69.6012,69.6012,69.5467,69.5558,5917.0
2016-11-07 13:20:00,76.51,76.56,76.51,76.56,9031.0,69.5558,69.6012,69.5558,69.6012,9031.0
2016-11-07 13:25:00,76.58,76.6,76.54,76.56,10829.0,69.6194,69.6376,69.583,69.6012,10829.0
2016-11-07 13:30:00,76.56,76.61,76.55,76.57,6266.0,69.6012,69.6467,69.5921,69.6103,6266.0
2016-11-07 13:35:00,76.57,76.64,76.57,76.57,5422.0,69.6103,69.6739,69.6103,69.6103,5422.0
2016-11-07 13:40:00,76.56,76.63,76.56,76.6,6207.0,69.6012,69.6649,69.6012,69.6376,6207.0
2016-11-07 13:45:00,76.59,76.61,76.57,76.57,7002.0,69.6285,69.6467,69.6103,69.6103,7002.0
2016-11-07 13:50:00,76.58,76.7,76.58,76.68,7865.0,69.6194,69.7285,69.6194,69.7103,7865.0
2016-11-07 13:55:00,76.69,76.74,76.61,76.62,8730.0,69.7194,69.7649,69.6467,69.6558,8730.0
2016-11-07 14:00:00,76.64,76.67,76.62,76.67,7462.0,69.6739,69.7012,69.6558,69.7012,7462.0
2016-11-07 14:05:00,76.66,76.66,76.59,76.62,16205.0,69.6921,69.6921,69.6285,69.6558,16205.0
2016-11-07 14:10:00,76.63,76.68,76.56,76.56,10903.0,69.6649,69.7103,69.6012,69.6012,10903.0
2016-11-07 14:15:00,76.57,76.62,76.51,76.53,10840.0,69.6103,69.6558,69.5558,69.5739,10840.0
2016-11-07 14:20:00,76.53,76.53,76.46,76.52,20226.0,69.5739,69.5739,69.5103,69.5649,20226.0
2016-11-07 14:25:00,76.52,76.53,76.46,76.46,14214.0,69.5649,69.5739,69.5103,69.5103,14214.0
2016-11-07 14:30:00,76.46,76.47,76.4,76.43,14088.0,69.5103,69.5194,69.4558,69.483,14088.0
2016-11-07 14:35:00,76.43,76.43,76.37,76.37,18726.0,69.483,69.483,69.4285,69.4285,18726.0
2016-11-07 14:40:00,76.37,76.37,76.23,76.24,16040.0,69.4285,69.4285,69.3012,69.3103,16040.0
2016-11-07 14:45:00,76.24,76.26,76.18,76.2,16890.0,69.3103,69.3285,69.2558,69.2739,16890.0
2016-11-07 14:50:00,76.2,76.23,76.19,76.2,31381.0,69.2739,69.3012,69.2648,69.2739,31381.0
2016-11-07 14:55:00,76.19,76.2,76.1,76.12,18683.0,69.2648,69.2739,69.183,69.2012,18683.0
2016-11-07 15:00:00,76.13,76.13,76.0,76.01,28029.0,69.2103,69.2103,69.0921,69.1012,28029.0
2016-11-07 15:05:00,76.02,76.03,75.96,75.99,22646.0,69.1103,69.1194,69.0558,69.083,22646.0
2016-11-07 15:10:00,75.98,76.05,75.98,76.04,23390.0,69.0739,69.1376,69.0739,69.1285,23390.0
2016-11-07 15:15:00,76.04,76.09,76.02,76.08,27787.0,69.1285,69.1739,69.1103,69.1648,27787.0
2016-11-07 15:20:00,76.08,76.13,76.07,76.12,24156.0,69.1648,69.2103,69.1558,69.2012,24156.0
2016-11-07 15:25:00,76.13,76.13,75.96,75.99,31653.0,69.2103,69.2103,69.0558,69.083,31653.0
2016-11-07 15:30:00,75.99,76.0,75.92,75.99,39339.0,69.083,69.0921,69.0194,69.083,39339.0
2016-11-07 15:35:00,75.99,76.08,75.99,76.07,31990.0,69.083,69.1648,69.083,69.1558,31990.0
2016-11-07 15:40:00,76.08,76.13,76.02,76.07,56932.0,69.1648,69.2103,69.1103,69.1558,56932.0
2016-11-07 15:45:00,76.08,76.32,76.08,76.32,42228.0,69.1648,69.383,69.1648,69.383,42228.0
2016-11-07 15:50:00,76.32,76.45,76.31,76.43,55544.0,69.383,69.5012,69.3739,69.483,55544.0
2016-11-07 15:55:00,76.44,76.52,76.41,76.47,147307.0,69.4921,69.5649,69.4648,69.5194,147307.0
2016-11-08 09:30:00,76.17,76.52,75.98,76.46,22456.0,69.2467,69.5649,69.0739,69.5103,22456.0
2016-11-08 09:35:00,76.39,76.63,76.35,76.62,8058.0,69.4467,69.6649,69.4103,69.6558,8058.0
2016-11-08 09:40:00,76.51,76.85,76.44,76.44,10161.0,69.5558,69.8649,69.4921,69.4921,10161.0
2016-11-08 09:45:00,76.45,76.62,76.4,76.49,10214.0,69.5012,69.6558,69.4558,69.5376,10214.0
2016-11-08 09:50:00,76.5,76.6,76.46,76.47,6417.0,69.5467,69.6376,69.5103,69.5194,6417.0
2016-11-08 09:55:00,76.42,76.56,76.42,76.5,7905.0,69.4739,69.6012,69.4739,69.5467,7905.0
2016-11-08 10:00:00,76.51,76.6,76.49,76.6,8918.0,69.5558,69.6376,69.5376,69.6376,8918.0
2016-11-08 10:05:00,76.58,76.58,76.45,76.5,8486.0,69.6194,69.6194,69.5012,69.5467,8486.0
2016-11-08 10:10:00,76.5,76.52,76.46,76.51,8769.0,69.5467,69.5649,69.5103,69.5558,8769.0
2016-11-08 10:15:00,76.49,76.49,76.29,76.33,11217.0,69.5376,69.5376,69.3558,69.3921,11217.0
2016-11-08 10:20:00,76.34,76.48,76.32,76.33,6646.0,69.4012,69.5285,69.383,69.3921,6646.0
2016-11-08 10:25:00,76.28,76.5,76.13,76.14,95532.0,69.3467,69.5467,69.2103,69.2194,95532.0
2016-11-08 10:30:00,76.12,76.22,76.06,76.16,35153.0,69.2012,69.2921,69.1467,69.2376,35153.0
2016-11-08 10:35:00,76.15,76.26,76.08,76.26,15579.0,69.2285,69.3285,69.1648,69.3285,15579.0
2016-11-08 10:40:00,76.26,76.45,76.23,76.42,11521.0,69.3285,69.5012,69.3012,69.4739,11521.0
2016-11-08 10:45:00,76.4,76.6,76.4,76.54,20644.0,69.4558,69.6376,69.4558,69.583,20644.0
2016-11-08 10:50:00,76.53,76.53,76.43,76.47,14118.0,69.5739,69.5739,69.483,69.5194,14118.0
2016-11-08 10:55:00,76.48,76.59,76.45,76.55,13196.0,69.5285,69.6285,69.5012,69.5921,13196.0
2016-11-08 11:00:00,76.54,76.56,76.44,76.47,12035.0,69.583,69.6012,69.4921,69.5194,12035.0
2016-11-08 11:05:00,76.48,76.64,76.48,76.6,14780.0,69.5285,69.6739,69.5285,69.6376,14780.0
2016-11-08 11:10:00,76.58,76.65,76.53,76.62,17972.0,69.6194,69.683,69.5739,69.6558,17972.0
2016-11-08 11:15:00,76.65,76.72,76.6,76.62,23817.0,69.683,69.7467,69.6376,69.6558,23817.0
2016-11-08 11:20:00,76.63,76.72,76.56,76.56,14242.0,69.6649,69.7467,69.6012,69.6012,14242.0
2016-11-08 11:25:00,76.57,76.58,76.44,76.48,14156.0,69.6103,69.6194,69.4921,69.5285,14156.0
2016-11-08 11:30:00,76.49,76.64,76.48,76.61,12723.0,69.5376,69.6739,69.5285,69.6467,12723.0
2016-11-08 11:35:00,76.62,76.62,76.51,76.52,14497.0,69.6558,69.6558,69.5558,69.5649,14497.0
2016-11-08 11:40:00,76.53,76.55,76.49,76.54,7168.0,69.5739,69.5921,69.5376,69.583,7168.0
2016-11-08 11:45:00,76.54,76.57,76.5,76.51,5908.0,69.583,69.6103,69.5467,69.5558,5908.0
2016-11-08 11:50:00,76.53,76.63,76.52,76.61,14719.0,69.5739,69.6649,69.5649,69.6467,14719.0
2016-11-08 11:55:00,76.6,76.81,76.6,76.77,19515.0,69.6376,69.8285,69.6376,69.7921,19515.0
2016-11-08 12:00:00,76.81,76.86,76.8,76.82,10999.0,69.8285,69.8739,69.8194,69.8376,10999.0
2016-11-08 12:05:00,76.82,77.13,76.81,77.13,17022.0,69.8376,70.1194,69.8285,70.1194,17022.0
2016-11-08 12:10:00,77.11,77.14,77.03,77.1,9020.0,70.1012,70.1285,70.0285,70.0921,9020.0
2016-11-08 12:15:00,77.1,77.18,77.1,77.13,12001.0,70.0921,70.1649,70.0921,70.1194,12001.0
2016-11-08 12:20:00,77.11,77.22,77.11,77.2,7154.0,70.1012,70.2012,70.1012,70.183,7154.0
2016-11-08 12:25:00,77.19,77.23,77.11,77.23,15476.0,70.174,70.2103,70.1012,70.2103,15476.0
2016-11-08 12:30:00,77.25,77.27,77.12,77.14,9851.0,70.2285,70.2467,70.1103,70.1285,9851.0
2016-11-08 12:35:00,77.14,77.35,77.14,77.32,13000.0,70.1285,70.3194,70.1285,70.2921,13000.0
2016-11-08 12:40:00,77.29,77.4,77.29,77.33,21288.0,70.2649,70.3649,70.2649,70.3012,21288.0
2016-11-08 12:45:00,77.31,77.35,77.28,77.31,16249.0,70.283,70.3194,70.2558,70.283,16249.0
2016-11-08 12:50:00,77.32,77.35,77.27,77.35,8683.0,70.2921,70.3194,70.2467,70.3194,8683.0
2016-11-08 12:55:00,77.35,77.37,77.31,77.33,23512.0,70.3194,70.3376,70.283,70.3012,23512.0
2016-11-08 13:00:00,77.32,77.36,77.27,77.3,7642.0,70.2921,70.3285,70.2467,70.274,7642.0
2016-11-08 13:05:00,77.3,77.4,77.12,77.15,18172.0,70.274,70.3649,70.1103,70.1376,18172.0
2016-11-08 13:10:00,77.18,77.26,77.16,77.26,5251.0,70.1649,70.2376,70.1467,70.2376,5251.0
2016-11-08 13:15:00,77.23,77.24,77.17,77.21,5850.0,70.2103,70.2194,70.1558,70.1921,5850.0
2016-11-08 13:20:00,77.19,77.23,77.16,77.17,7098.0,70.174,70.2103,70.1467,70.1558,7098.0
2016-11-08 13:25:00,77.18,77.22,77.16,77.2,5209.0,70.1649,70.2012,70.1467,70.183,5209.0
2016-11-08 13:30:00,77.2,77.25,77.18,77.25,7062.0,70.183,70.2285,70.1649,70.2285,7062.0
2016-11-08 13:35:00,77.22,77.31,77.2,77.23,6709.0,70.2012,70.283,70.183,70.2103,6709.0
2016-11-08 13:40:00,77.22,77.29,77.16,77.16,10394.0,70.2012,70.2649,70.1467,70.1467,10394.0
2016-11-08 13:45:00,77.15,77.2,77.15,77.2,5051.0,70.1376,70.183,70.1376,70.183,5051.0
2016-11-08 13:50:00,77.2,77.25,77.19,77.24,11063.0,70.183,70.2285,70.174,70.2194,11063.0
2016-11-08 13:55:00,77.24,77.31,77.21,77.3,4800.0,70.2194,70.283,70.1921,70.274,4800.0
2016-11-08 14:00:00,77.32,77.34,77.27,77.3,12849.0,70.2921,70.3103,70.2467,70.274,12849.0
2016-11-08 14:05:00,77.31,77.32,77.19,77.19,12289.0,70.283,70.2921,70.174,70.174,12289.0
2016-11-08 14:10:00,77.18,77.18,77.03,77.14,38073.0,70.1649,70.1649,70.0285,70.1285,38073.0
2016-11-08 14:15:00,77.15,77.28,77.12,77.22,15068.0,70.1376,70.2558,70.1103,70.2012,15068.0
2016-11-08 14:20:00,77.26,77.44,77.23,77.42,30618.0,70.2376,70.4012,70.2103,70.383,30618.0
2016-11-08 14:25:00,77.39,77.42,77.31,77.33,9227.0,70.3558,70.383,70.283,70.3012,9227.0
2016-11-08 14:30:00,77.34,77.36,77.18,77.22,12515.0,70.3103,70.3285,70.1649,70.2012,12515.0
2016-11-08 14:35:00,77.22,77.22,77.11,77.19,10385.0,70.2012,70.2012,70.1012,70.174,10385.0
2016-11-08 14:40:00,77.2,77.22,77.02,77.12,10451.0,70.183,70.2012,70.0194,70.1103,10451.0
2016-11-08 14:45:00,77.11,77.2,77.06,77.19,12800.0,70.1012,70.183,70.0558,70.174,12800.0
2016-11-08 14:50:00,77.2,77.32,77.19,77.29,14022.0,70.183,70.2921,70.174,70.2649,14022.0
2016-11-08 14:55:00,77.29,77.32,77.26,77.28,14964.0,70.2649,70.2921,70.2376,70.2558,14964.0
2016-11-08 15:00:00,77.31,77.5,77.27,77.44,94336.0,70.283,70.4558,70.2467,70.4012,94336.0
2016-11-08 15:05:00,77.46,77.69,77.44,77.69,57897.0,70.4194,70.6285,70.4012,70.6285,57897.0
2016-11-08 15:10:00,77.7,77.71,77.63,77.66,30796.0,70.6376,70.6467,70.574,70.6012,30796.0
2016-11-08 15:15:00,77.66,77.68,77.54,77.55,41505.0,70.6012,70.6194,70.4921,70.5012,41505.0
2016-11-08 15:20:00,77.56,77.61,77.49,77.58,45987.0,70.5103,70.5558,70.4467,70.5285,45987.0
2016-11-08 15:25:00,77.58,77.62,77.54,77.6,31905.0,70.5285,70.5649,70.4921,70.5467,31905.0
2016-11-08 15:30:00,77.61,77.79,77.58,77.76,29117.0,70.5558,70.7194,70.5285,70.6921,29117.0
2016-11-08 15:35:00,77.76,77.8,77.74,77.77,36719.0,70.6921,70.7285,70.674,70.7012,36719.0
2016-11-08 15:40:00,77.77,77.77,77.63,77.64,39563.0,70.7012,70.7012,70.574,70.583,39563.0
2016-11-08 15:45:00,77.62,77.71,77.6,77.64,35855.0,70.5649,70.6467,70.5467,70.583,35855.0
2016-11-08 15:50:00,77.64,77.67,77.5,77.54,65949.0,70.583,70.6103,70.4558,70.4921,65949.0
2016-11-08 15:55:00,77.55,77.59,77.49,77.57,147177.0,70.5012,70.5376,70.4467,70.5194,147177.0
2016-11-09 09:30:00,76.22,76.84,75.8,76.6,47769.0,69.2921,69.8558,68.9103,69.6376,47769.0
2016-11-09 09:35:00,76.59,76.73,75.85,76.05,60592.0,69.6285,69.7558,68.9557,69.1376,60592.0
2016-11-09 09:40:00,75.99,76.65,75.89,76.65,49696.0,69.083,69.683,68.9921,69.683,49696.0
2016-11-09 09:45:00,76.69,77.2,76.49,77.0,52512.0,69.7194,70.183,69.5376,70.0012,52512.0
2016-11-09 09:50:00,77.04,77.42,76.81,77.04,34483.0,70.0376,70.383,69.8285,70.0376,34483.0
2016-11-09 09:55:00,77.06,77.19,76.78,76.95,35367.0,70.0558,70.174,69.8012,69.9558,35367.0
2016-11-09 10:00:00,77.0,77.05,76.75,77.0,33121.0,70.0012,70.0467,69.7739,70.0012,33121.0
2016-11-09 10:05:00,77.01,77.01,76.68,76.76,38124.0,70.0103,70.0103,69.7103,69.783,38124.0
2016-11-09 10:10:00,76.75,76.93,76.73,76.84,38815.0,69.7739,69.9376,69.7558,69.8558,38815.0
2016-11-09 10:15:00,76.9,76.9,76.69,76.75,19975.0,69.9103,69.9103,69.7194,69.7739,19975.0
2016-11-09 10:20:00,76.75,76.84,76.7,76.71,14477.0,69.7739,69.8558,69.7285,69.7376,14477.0
2016-11-09 10:25:00,76.68,76.98,76.68,76.84,10267.0,69.7103,69.983,69.7103,69.8558,10267.0
2016-11-09 10:30:00,76.77,76.83,76.68,76.76,16579.0,69.7921,69.8467,69.7103,69.783,16579.0
2016-11-09 10:35:00,76.72,76.75,76.65,76.69,30523.0,69.7467,69.7739,69.683,69.7194,30523.0
2016-11-09 10:40:00,76.69,76.91,76.65,76.84,12469.0,69.7194,69.9194,69.683,69.8558,12469.0
2016-11-09 10:45:00,76.83,77.04,76.73,76.95,59513.0,69.8467,70.0376,69.7558,69.9558,59513.0
2016-11-09 10:50:00,76.95,77.14,76.85,77.02,64998.0,69.9558,70.1285,69.8649,70.0194,64998.0
2016-11-09 10:55:00,77.02,77.25,76.97,77.07,36935.0,70.0194,70.2285,69.9739,70.0649,36935.0
2016-11-09 11:00:00,77.07,77.31,77.07,77.28,13476.0,70.0649,70.283,70.0649,70.2558,13476.0
2016-11-09 11:05:00,77.31,77.5,77.25,77.44,22422.0,70.283,70.4558,70.2285,70.4012,22422.0
2016-11-09 11:10:00,77.41,77.42,77.28,77.33,16105.0,70.374,70.383,70.2558,70.3012,16105.0
2016-11-09 11:15:00,77.33,77.4,77.29,77.4,11389.0,70.3012,70.3649,70.2649,70.3649,11389.0
2016-11-09 11:20:00,77.4,77.64,77.37,77.62,15330.0,70.3649,70.583,70.3376,70.5649,15330.0
2016-11-09 11:25:00,77.6,78.02,77.57,77.98,46429.0,70.5467,70.9285,70.5194,70.8921,46429.0
2016-11-09 11:30:00,78.0,78.1,77.8,78.09,51746.0,70.9103,71.0012,70.7285,70.9921,51746.0
2016-11-09 11:35:00,78.17,78.27,77.78,77.84,29598.0,71.0649,71.1558,70.7103,70.7649,29598.0
2016-11-09 11:40:00,77.81,77.83,77.53,77.72,20589.0,70.7376,70.7558,70.483,70.6558,20589.0
2016-11-09 11:45:00,77.71,77.96,77.63,77.82,32578.0,70.6467,70.874,70.574,70.7467,32578.0
2016-11-09 11:50:00,77.84,77.92,77.69,77.69,24332.0,70.7649,70.8376,70.6285,70.6285,24332.0
2016-11-09 11:55:00,77.71,77.71,77.54,77.66,28591.0,70.6467,70.6467,70.4921,70.6012,28591.0
2016-11-09 12:00:00,77.64,77.86,77.61,77.68,25134.0,70.583,70.7831,70.5558,70.6194,25134.0
2016-11-09 12:05:00,77.63,77.69,77.61,77.66,19032.0,70.574,70.6285,70.5558,70.6012,19032.0
2016-11-09 12:10:00,77.66,77.77,77.61,77.72,33222.0,70.6012,70.7012,70.5558,70.6558,33222.0
2016-11-09 12:15:00,77.73,77.84,77.72,77.8,30192.0,70.6649,70.7649,70.6558,70.7285,30192.0
2016-11-09 12:20:00,77.8,77.99,77.8,77.94,16634.0,70.7285,70.9012,70.7285,70.8558,16634.0
2016-11-09 12:25:00,77.92,77.97,77.82,77.91,14068.0,70.8376,70.8831,70.7467,70.8285,14068.0
2016-11-09 12:30:00,77.91,78.2,77.79,78.15,48640.0,70.8285,71.0921,70.7194,71.0467,48640.0
2016-11-09 12:35:00,78.14,78.37,78.1,78.3,112525.0,71.0376,71.2467,71.0012,71.1831,112525.0
2016-11-09 12:40:00,78.31,78.45,78.07,78.13,87130.0,71.1922,71.3194,70.974,71.0285,87130.0
2016-11-09 12:45:00,78.15,78.26,78.02,78.26,69818.0,71.0467,71.1467,70.9285,71.1467,69818.0
2016-11-09 12:50:00,78.24,78.31,77.93,78.07,42929.0,71.1285,71.1922,70.8467,70.974,42929.0
2016-11-09 12:55:00,78.07,78.5,78.07,78.37,106549.0,70.974,71.3649,70.974,71.2467,106549.0
2016-11-09 13:00:00,78.33,78.54,78.33,78.52,60444.0,71.2103,71.4012,71.2103,71.3831,60444.0
2016-11-09 13:05:00,78.55,78.68,78.45,78.46,31816.0,71.4103,71.5285,71.3194,71.3285,31816.0
2016-11-09 13:10:00,78.45,78.73,78.34,78.64,95314.0,71.3194,71.574,71.2194,71.4922,95314.0
2016-11-09 13:15:00,78.67,78.67,78.36,78.49,21656.0,71.5194,71.5194,71.2376,71.3558,21656.0
2016-11-09 13:20:00,78.48,78.48,78.32,78.35,14712.0,71.3467,71.3467,71.2012,71.2285,14712.0
2016-11-09 13:25:00,78.35,78.48,78.3,78.47,15484.0,71.2285,71.3467,71.1831,71.3376,15484.0
2016-11-09 13:30:00,78.45,78.71,78.4,78.71,19607.0,71.3194,71.5558,71.274,71.5558,19607.0
2016-11-09 13:35:00,78.73,78.77,78.5,78.57,19254.0,71.574,71.6103,71.3649,71.4285,19254.0
2016-11-09 13:40:00,78.58,78.93,78.58,78.93,27107.0,71.4376,71.7558,71.4376,71.7558,27107.0
2016-11-09 13:45:00,78.94,78.94,78.73,78.88,26214.0,71.7649,71.7649,71.574,71.7103,26214.0
2016-11-09 13:50:00,78.88,79.0,78.86,79.0,43609.0,71.7103,71.8194,71.6922,71.8194,43609.0
2016-11-09 13:55:00,79.0,79.05,78.74,78.74,67201.0,71.8194,71.8649,71.5831,71.5831,67201.0
2016-11-09 14:00:00,78.75,78.92,78.64,78.71,123995.0,71.5922,71.7467,71.4922,71.5558,123995.0
2016-11-09 14:05:00,78.78,78.79,78.61,78.66,66263.0,71.6194,71.6285,71.4649,71.5103,66263.0
2016-11-09 14:10:00,78.67,78.82,78.64,78.71,55598.0,71.5194,71.6558,71.4922,71.5558,55598.0
2016-11-09 14:15:00,78.71,78.81,78.68,78.81,59069.0,71.5558,71.6467,71.5285,71.6467,59069.0
2016-11-09 14:20:00,78.8,78.98,78.77,78.95,18310.0,71.6376,71.8013,71.6103,71.774,18310.0
2016-11-09 14:25:00,78.95,79.08,78.94,79.03,35610.0,71.774,71.8922,71.7649,71.8467,35610.0
2016-11-09 14:30:00,79.01,79.15,78.99,79.15,32015.0,71.8285,71.9558,71.8103,71.9558,32015.0
2016-11-09 14:35:00,79.16,79.32,79.03,79.32,38430.0,71.9649,72.1103,71.8467,72.1103,38430.0
2016-11-09 14:40:00,79.34,79.43,79.27,79.41,35401.0,72.1285,72.2104,72.0649,72.1922,35401.0
2016-11-09 14:45:00,79.4,79.44,79.21,79.33,28218.0,72.1831,72.2194,72.0103,72.1194,28218.0
2016-11-09 14:50:00,79.34,79.35,79.11,79.13,28983.0,72.1285,72.1376,71.9194,71.9376,28983.0
2016-11-09 14:55:00,79.13,79.15,79.04,79.13,29994.0,71.9376,71.9558,71.8558,71.9376,29994.0
2016-11-09 15:00:00,79.13,79.31,79.12,79.29,31024.0,71.9376,72.1013,71.9285,72.0831,31024.0
2016-11-09 15:05:00,79.28,79.29,79.23,79.27,22441.0,72.074,72.0831,72.0285,72.0649,22441.0
2016-11-09 15:10:00,79.27,79.33,79.25,79.29,35411.0,72.0649,72.1194,72.0467,72.0831,35411.0
2016-11-09 15:15:00,79.3,79.46,79.26,79.46,33864.0,72.0922,72.2376,72.0558,72.2376,33864.0
2016-11-09 15:20:00,79.46,79.47,79.33,79.36,23736.0,72.2376,72.2467,72.1194,72.1467,23736.0
2016-11-09 15:25:00,79.37,79.43,79.36,79.37,29958.0,72.1558,72.2104,72.1467,72.1558,29958.0
2016-11-09 15:30:00,79.37,79.43,79.23,79.29,49181.0,72.1558,72.2104,72.0285,72.0831,49181.0
2016-11-09 15:35:00,79.29,79.3,78.96,79.05,77864.0,72.0831,72.0922,71.7831,71.8649,77864.0
2016-11-09 15:40:00,79.05,79.13,79.0,79.11,67047.0,71.8649,71.9376,71.8194,71.9194,67047.0
2016-11-09 15:45:00,79.1,79.1,78.85,78.96,88350.0,71.9103,71.9103,71.6831,71.7831,88350.0
2016-11-09 15:50:00,78.97,79.08,78.97,79.04,104879.0,71.7922,71.8922,71.7922,71.8558,104879.0
2016-11-09 15:55:00,79.05,79.06,78.93,78.99,171092.0,71.8649,71.874,71.7558,71.8103,171092.0
2016-11-10 09:30:00,79.22,79.86,79.22,79.6,47907.0,72.0194,72.6013,72.0194,72.3649,47907.0
2016-11-10 09:35:00,79.57,80.35,79.55,80.35,48740.0,72.3376,73.0467,72.3194,73.0467,48740.0
2016-11-10 09:40:00,80.35,80.67,80.26,80.5,52450.0,73.0467,73.3376,72.9649,73.1831,52450.0
2016-11-10 09:45:00,80.49,80.75,80.37,80.62,36499.0,73.174,73.4104,73.0649,73.2922,36499.0
2016-11-10 09:50:00,80.62,80.75,80.42,80.53,67496.0,73.2922,73.4104,73.1104,73.2104,67496.0
2016-11-10 09:55:00,80.52,80.73,80.47,80.51,49886.0,73.2013,73.3922,73.1558,73.1922,49886.0
2016-11-10 10:00:00,80.54,80.75,80.31,80.59,62973.0,73.2195,73.4104,73.0104,73.2649,62973.0
2016-11-10 10:05:00,80.59,80.66,80.33,80.39,22932.0,73.2649,73.3286,73.0285,73.0831,22932.0
2016-11-10 10:10:00,80.33,80.46,80.18,80.45,35256.0,73.0285,73.1467,72.8922,73.1376,35256.0
2016-11-10 10:15:00,80.48,80.74,80.35,80.36,41540.0,73.1649,73.4013,73.0467,73.0558,41540.0
2016-11-10 10:20:00,80.34,80.74,80.31,80.69,18349.0,73.0376,73.4013,73.0104,73.3558,18349.0
2016-11-10 10:25:00,80.68,80.68,80.27,80.35,35070.0,73.3467,73.3467,72.974,73.0467,35070.0
2016-11-10 10:30:00,80.35,80.64,80.27,80.33,26162.0,73.0467,73.3104,72.974,73.0285,26162.0
2016-11-10 10:35:00,80.32,80.36,80.15,80.22,57495.0,73.0195,73.0558,72.8649,72.9285,57495.0
2016-11-10 10:40:00,80.25,80.6,80.22,80.52,53606.0,72.9558,73.274,72.9285,73.2013,53606.0
2016-11-10 10:45:00,80.54,80.84,80.49,80.75,42961.0,73.2195,73.4922,73.174,73.4104,42961.0
2016-11-10 10:50:00,80.75,80.9,80.53,80.53,21329.0,73.4104,73.5467,73.2104,73.2104,21329.0
2016-11-10 10:55:00,80.54,80.66,80.41,80.58,34218.0,73.2195,73.3286,73.1013,73.2558,34218.0
2016-11-10 11:00:00,80.57,81.0,80.5,80.71,43760.0,73.2467,73.6376,73.1831,73.374,43760.0
2016-11-10 11:05:00,80.71,80.98,80.71,80.93,29743.0,73.374,73.6195,73.374,73.574,29743.0
2016-11-10 11:10:00,80.89,80.96,80.68,80.9,32041.0,73.5376,73.6013,73.3467,73.5467,32041.0
2016-11-10 11:15:00,80.93,81.25,80.9,81.15,45485.0,73.574,73.8649,73.5467,73.774,45485.0
2016-11-10 11:20:00,81.17,81.44,81.15,81.44,30029.0,73.7922,74.0377,73.774,74.0377,30029.0
2016-11-10 11:25:00,81.41,81.41,81.17,81.24,31218.0,74.0104,74.0104,73.7922,73.8558,31218.0
2016-11-10 11:30:00,81.24,81.42,81.2,81.32,35776.0,73.8558,74.0195,73.8195,73.9286,35776.0
2016-11-10 11:35:00,81.32,81.39,81.2,81.29,21828.0,73.9286,73.9922,73.8195,73.9013,21828.0
2016-11-10 11:40:00,81.29,81.5,81.28,81.44,35012.0,73.9013,74.0922,73.8922,74.0377,35012.0
2016-11-10 11:45:00,81.5,81.63,81.26,81.26,36891.0,74.0922,74.2104,73.874,73.874,36891.0
2016-11-10 11:50:00,81.28,81.36,81.18,81.27,24191.0,73.8922,73.9649,73.8013,73.8831,24191.0
2016-11-10 11:55:00,81.25,81.28,81.01,81.09,20294.0,73.8649,73.8922,73.6467,73.7195,20294.0
2016-11-10 12:00:00,81.09,81.49,81.09,81.4,33691.0,73.7195,74.0831,73.7195,74.0013,33691.0
2016-11-10 12:05:00,81.45,81.61,81.27,81.27,25543.0,74.0467,74.1922,73.8831,73.8831,25543.0
2016-11-10 12:10:00,81.24,81.5,81.2,81.42,43954.0,73.8558,74.0922,73.8195,74.0195,43954.0
2016-11-10 12:15:00,81.45,81.45,81.19,81.29,35273.0,74.0467,74.0467,73.8104,73.9013,35273.0
2016-11-10 12:20:00,81.3,81.31,81.09,81.24,17750.0,73.9104,73.9195,73.7195,73.8558,17750.0
2016-11-10 12:25:00,81.28,81.29,80.99,81.0,26800.0,73.8922,73.9013,73.6286,73.6376,26800.0
2016-11-10 12:30:00,81.0,81.09,80.95,81.04,20470.0,73.6376,73.7195,73.5922,73.674,20470.0
2016-11-10 12:35:00,81.04,81.16,80.84,80.84,11330.0,73.674,73.7831,73.4922,73.4922,11330.0
2016-11-10 12:40:00,80.79,80.9,80.6,80.73,66544.0,73.4467,73.5467,73.274,73.3922,66544.0
2016-11-10 12:45:00,80.76,80.93,80.72,80.88,23792.0,73.4195,73.574,73.3831,73.5286,23792.0
2016-11-10 12:50:00,80.92,81.21,80.87,81.11,11543.0,73.5649,73.8286,73.5195,73.7377,11543.0
2016-11-10 12:55:00,81.07,81.32,81.06,81.27,17112.0,73.7013,73.9286,73.6922,73.8831,17112.0
2016-11-10 13:00:00,81.26,81.29,81.05,81.2,18380.0,73.874,73.9013,73.6831,73.8195,18380.0
2016-11-10 13:05:00,81.25,81.39,81.17,81.36,18562.0,73.8649,73.9922,73.7922,73.9649,18562.0
2016-11-10 13:10:00,81.36,81.46,81.13,81.18,15058.0,73.9649,74.0558,73.7558,73.8013,15058.0
2016-11-10 13:15:00,81.22,81.34,81.08,81.17,15488.0,73.8377,73.9467,73.7104,73.7922,15488.0
2016-11-10 13:20:00,81.16,81.37,81.07,81.13,14390.0,73.7831,73.974,73.7013,73.7558,14390.0
2016-11-10 13:25:00,81.11,81.11,80.94,81.07,10314.0,73.7377,73.7377,73.5831,73.7013,10314.0
2016-11-10 13:30:00,81.1,81.17,80.96,80.97,10888.0,73.7286,73.7922,73.6013,73.6104,10888.0
2016-11-10 13:35:00,80.97,81.09,80.89,80.98,47912.0,73.6104,73.7195,73.5376,73.6195,47912.0
2016-11-10 13:40:00,80.99,81.1,80.84,80.93,25000.0,73.6286,73.7286,73.4922,73.574,25000.0
2016-11-10 13:45:00,80.91,81.25,80.86,81.12,14844.0,73.5558,73.8649,73.5104,73.7467,14844.0
2016-11-10 13:50:00,81.16,81.28,81.14,81.18,13379.0,73.7831,73.8922,73.7649,73.8013,13379.0
2016-11-10 13:55:00,81.2,81.33,81.03,81.04,32753.0,73.8195,73.9377,73.6649,73.674,32753.0
2016-11-10 14:00:00,81.03,81.05,80.9,80.97,15103.0,73.6649,73.6831,73.5467,73.6104,15103.0
2016-11-10 14:05:00,80.97,81.01,80.86,80.94,11323.0,73.6104,73.6467,73.5104,73.5831,11323.0
2016-11-10 14:10:00,80.92,80.98,80.86,80.86,8271.0,73.5649,73.6195,73.5104,73.5104,8271.0
2016-11-10 14:15:00,80.83,80.83,80.61,80.73,11871.0,73.4831,73.4831,73.2831,73.3922,11871.0
2016-11-10 14:20:00,80.73,80.79,80.61,80.68,12800.0,73.3922,73.4467,73.2831,73.3467,12800.0
2016-11-10 14:25:00,80.68,80.93,80.68,80.92,12891.0,73.3467,73.574,73.3467,73.5649,12891.0
2016-11-10 14:30:00,80.9,80.96,80.7,80.72,15445.0,73.5467,73.6013,73.3649,73.3831,15445.0
2016-11-10 14:35:00,80.73,80.74,80.66,80.72,16183.0,73.3922,73.4013,73.3286,73.3831,16183.0
2016-11-10 14:40:00,80.72,80.74,80.49,80.56,18165.0,73.3831,73.4013,73.174,73.2376,18165.0
2016-11-10 14:45:00,80.57,80.95,80.56,80.86,25199.0,73.2467,73.5922,73.2376,73.5104,25199.0
2016-11-10 14:50:00,80.82,80.93,80.8,80.82,11311.0,73.474,73.574,73.4558,73.474,11311.0
2016-11-10 14:55:00,80.83,80.84,80.69,80.79,10918.0,73.4831,73.4922,73.3558,73.4467,10918.0
2016-11-10 15:00:00,80.8,80.83,80.71,80.82,15224.0,73.4558,73.4831,73.374,73.474,15224.0
2016-11-10 15:05:00,80.82,80.83,80.55,80.63,20773.0,73.474,73.4831,73.2286,73.3013,20773.0
2016-11-10 15:10:00,80.63,80.67,80.56,80.61,16978.0,73.3013,73.3376,73.2376,73.2831,16978.0
2016-11-10 15:15:00,80.61,80.62,80.55,80.6,13750.0,73.2831,73.2922,73.2286,73.274,13750.0
2016-11-10 15:20:00,80.6,80.64,80.48,80.48,16517.0,73.274,73.3104,73.1649,73.1649,16517.0
2016-11-10 15:25:00,80.48,80.54,80.43,80.5,23273.0,73.1649,73.2195,73.1195,73.1831,23273.0
2016-11-10 15:30:00,80.49,80.51,80.35,80.36,33723.0,73.174,73.1922,73.0467,73.0558,33723.0
2016-11-10 15:35:00,80.34,80.43,80.28,80.36,45563.0,73.0376,73.1195,72.9831,73.0558,45563.0
2016-11-10 15:40:00,80.36,80.43,80.28,80.42,38027.0,73.0558,73.1195,72.9831,73.1104,38027.0
2016-11-10 15:45:00,80.42,80.47,80.26,80.43,46724.0,73.1104,73.1558,72.9649,73.1195,46724.0
2016-11-10 15:50:00,80.43,80.45,80.3,80.38,43677.0,73.1195,73.1376,73.0013,73.074,43677.0
2016-11-10 15:55:00,80.38,80.45,80.31,80.36,82880.0,73.074,73.1376,73.0104,73.0558,82880.0
2016-11-11 09:30:00,80.44,81.32,80.44,80.94,58101.0,73.1285,73.9286,73.1285,73.5831,58101.0
2016-11-11 09:35:00,80.98,81.35,80.75,81.31,34845.0,73.6195,73.9558,73.4104,73.9195,34845.0
2016-11-11 09:40:00,81.31,81.39,81.14,81.29,62535.0,73.9195,73.9922,73.7649,73.9013,62535.0
2016-11-11 09:45:00,81.35,81.82,81.25,81.68,46944.0,73.9558,74.3831,73.8649,74.2558,46944.0
2016-11-11 09:50:00,81.68,81.81,81.36,81.41,54983.0,74.2558,74.374,73.9649,74.0104,54983.0
2016-11-11 09:55:00,81.42,81.64,81.32,81.64,35139.0,74.0195,74.2195,73.9286,74.2195,35139.0
2016-11-11 10:00:00,81.63,81.71,81.48,81.71,72321.0,74.2104,74.2831,74.074,74.2831,72321.0
2016-11-11 10:05:00,81.72,81.87,81.57,81.71,38992.0,74.2922,74.4286,74.1558,74.2831,38992.0
2016-11-11 10:10:00,81.68,81.98,81.66,81.91,45779.0,74.2558,74.5286,74.2377,74.4649,45779.0
2016-11-11 10:15:00,81.94,82.14,81.53,81.59,76126.0,74.4922,74.674,74.1195,74.174,76126.0
2016-11-11 10:20:00,81.6,81.76,81.5,81.55,64896.0,74.1831,74.3286,74.0922,74.1377,64896.0
2016-11-11 10:25:00,81.52,81.52,81.06,81.19,22550.0,74.1104,74.1104,73.6922,73.8104,22550.0
2016-11-11 10:30:00,81.15,81.18,80.89,80.9,34273.0,73.774,73.8013,73.5376,73.5467,34273.0
2016-11-11 10:35:00,80.91,81.0,80.73,80.91,20446.0,73.5558,73.6376,73.3922,73.5558,20446.0
2016-11-11 10:40:00,80.91,81.02,80.87,80.97,20933.0,73.5558,73.6558,73.5195,73.6104,20933.0
2016-11-11 10:45:00,81.0,81.04,80.88,80.89,22310.0,73.6376,73.674,73.5286,73.5376,22310.0
2016-11-11 10:50:00,80.87,81.03,80.73,80.98,65639.0,73.5195,73.6649,73.3922,73.6195,65639.0
2016-11-11 10:55:00,80.97,81.06,80.81,81.02,40614.0,73.6104,73.6922,73.4649,73.6558,40614.0
2016-11-11 11:00:00,81.03,81.18,80.86,81.15,41793.0,73.6649,73.8013,73.5104,73.774,41793.0
2016-11-11 11:05:00,81.14,81.23,81.08,81.22,14448.0,73.7649,73.8467,73.7104,73.8377,14448.0
2016-11-11 11:10:00,81.22,81.25,80.88,80.98,18965.0,73.8377,73.8649,73.5286,73.6195,18965.0
2016-11-11 11:15:00,80.98,81.13,80.88,81.01,76694.0,73.6195,73.7558,73.5286,73.6467,76694.0
2016-11-11 11:20:00,80.99,80.99,80.63,80.74,37188.0,73.6286,73.6286,73.3013,73.4013,37188.0
2016-11-11 11:25:00,80.72,80.72,80.55,80.64,16303.0,73.3831,73.3831,73.2286,73.3104,16303.0
2016-11-11 11:30:00,80.65,80.8,80.63,80.68,16757.0,73.3195,73.4558,73.3013,73.3467,16757.0
2016-11-11 11:35:00,80.7,80.8,80.63,80.75,11950.0,73.3649,73.4558,73.3013,73.4104,11950.0
2016-11-11 11:40:00,80.77,80.77,80.61,80.63,6601.0,73.4286,73.4286,73.2831,73.3013,6601.0
2016-11-11 11:45:00,80.6,80.68,80.55,80.59,8444.0,73.274,73.3467,73.2286,73.2649,8444.0
2016-11-11 11:50:00,80.59,80.6,80.43,80.45,28884.0,73.2649,73.274,73.1195,73.1376,28884.0
2016-11-11 11:55:00,80.45,80.52,80.41,80.42,18899.0,73.1376,73.2013,73.1013,73.1104,18899.0
2016-11-11 12:00:00,80.42,80.52,80.38,80.49,14559.0,73.1104,73.2013,73.074,73.174,14559.0
2016-11-11 12:05:00,80.49,80.53,80.38,80.48,14274.0,73.174,73.2104,73.074,73.1649,14274.0
2016-11-11 12:10:00,80.5,80.6,80.47,80.6,7241.0,73.1831,73.274,73.1558,73.274,7241.0
2016-11-11 12:15:00,80.61,80.62,80.51,80.52,8591.0,73.2831,73.2922,73.1922,73.2013,8591.0
2016-11-11 12:20:00,80.59,80.62,80.47,80.51,10538.0,73.2649,73.2922,73.1558,73.1922,10538.0
2016-11-11 12:25:00,80.49,80.5,80.36,80.42,11950.0,73.174,73.1831,73.0558,73.1104,11950.0
2016-11-11 12:30:00,80.45,80.5,80.41,80.46,10248.0,73.1376,73.1831,73.1013,73.1467,10248.0
2016-11-11 12:35:00,80.46,80.53,80.45,80.51,10537.0,73.1467,73.2104,73.1376,73.1922,10537.0
2016-11-11 12:40:00,80.49,80.53,80.4,80.52,11871.0,73.174,73.2104,73.0922,73.2013,11871.0
2016-11-11 12:45:00,80.53,80.58,80.51,80.53,29193.0,73.2104,73.2558,73.1922,73.2104,29193.0
2016-11-11 12:50:00,80.57,80.59,80.48,80.58,35101.0,73.2467,73.2649,73.1649,73.2558,35101.0
2016-11-11 12:55:00,80.59,80.69,80.59,80.69,10102.0,73.2649,73.3558,73.2649,73.3558,10102.0
2016-11-11 13:00:00,80.71,80.8,80.71,80.78,26920.0,73.374,73.4558,73.374,73.4376,26920.0
2016-11-11 13:05:00,80.81,81.11,80.81,81.11,52563.0,73.4649,73.7377,73.4649,73.7377,52563.0
2016-11-11 13:10:00,81.07,81.19,81.02,81.14,9800.0,73.7013,73.8104,73.6558,73.7649,9800.0
2016-11-11 13:15:00,81.14,81.3,81.13,81.21,45158.0,73.7649,73.9104,73.7558,73.8286,45158.0
2016-11-11 13:20:00,81.19,81.28,81.16,81.25,8459.0,73.8104,73.8922,73.7831,73.8649,8459.0
2016-11-11 13:25:00,81.25,81.37,81.25,81.35,9108.0,73.8649,73.974,73.8649,73.9558,9108.0
2016-11-11 13:30:00,81.35,81.45,81.35,81.44,8532.0,73.9558,74.0467,73.9558,74.0377,8532.0
2016-11-11 13:35:00,81.44,81.66,81.42,81.56,35042.0,74.0377,74.2377,74.0195,74.1467,35042.0
2016-11-11 13:40:00,81.56,81.68,81.51,81.67,12334.0,74.1467,74.2558,74.1013,74.2468,12334.0
2016-11-11 13:45:00,81.66,81.66,81.59,81.62,19365.0,74.2377,74.2377,74.174,74.2013,19365.0
2016-11-11 13:50:00,81.61,81.74,81.59,81.74,18575.0,74.1922,74.3104,74.174,74.3104,18575.0
2016-11-11 13:55:00,81.71,81.74,81.59,81.61,16649.0,74.2831,74.3104,74.174,74.1922,16649.0
2016-11-11 14:00:00,81.61,81.72,81.57,81.7,32586.0,74.1922,74.2922,74.1558,74.274,32586.0
2016-11-11 14:05:00,81.69,81.75,81.62,81.65,29149.0,74.2649,74.3195,74.2013,74.2286,29149.0
2016-11-11 14:10:00,81.63,81.65,81.59,81.62,17922.0,74.2104,74.2286,74.174,74.2013,17922.0
2016-11-11 14:15:00,81.62,81.7,81.59,81.69,10338.0,74.2013,74.274,74.174,74.2649,10338.0
2016-11-11 14:20:00,81.69,81.7,81.58,81.59,18287.0,74.2649,74.274,74.1649,74.174,18287.0
2016-11-11 14:25:00,81.59,81.63,81.55,81.56,12190.0,74.174,74.2104,74.1377,74.1467,12190.0
2016-11-11 14:30:00,81.56,81.59,81.54,81.58,11030.0,74.1467,74.174,74.1286,74.1649,11030.0
2016-11-11 14:35:00,81.59,81.63,81.42,81.45,18184.0,74.174,74.2104,74.0195,74.0467,18184.0
2016-11-11 14:40:00,81.46,81.54,81.45,81.52,16897.0,74.0558,74.1286,74.0467,74.1104,16897.0
2016-11-11 14:45:00,81.51,81.54,81.45,81.46,20676.0,74.1013,74.1286,74.0467,74.0558,20676.0
2016-11-11 14:50:00,81.45,81.5,81.45,81.47,18103.0,74.0467,74.0922,74.0467,74.0649,18103.0
2016-11-11 14:55:00,81.46,81.55,81.46,81.53,35828.0,74.0558,74.1377,74.0558,74.1195,35828.0
2016-11-11 15:00:00,81.5,81.54,81.49,81.52,27238.0,74.0922,74.1286,74.0831,74.1104,27238.0
2016-11-11 15:05:00,81.53,81.64,81.53,81.63,16389.0,74.1195,74.2195,74.1195,74.2104,16389.0
2016-11-11 15:10:00,81.62,81.67,81.55,81.64,21723.0,74.2013,74.2468,74.1377,74.2195,21723.0
2016-11-11 15:15:00,81.64,81.69,81.63,81.65,22550.0,74.2195,74.2649,74.2104,74.2286,22550.0
2016-11-11 15:20:00,81.67,81.73,81.64,81.68,24614.0,74.2468,74.3013,74.2195,74.2558,24614.0
2016-11-11 15:25:00,81.66,81.68,81.63,81.65,24201.0,74.2377,74.2558,74.2104,74.2286,24201.0
2016-11-11 15:30:00,81.66,81.7,81.64,81.65,20201.0,74.2377,74.274,74.2195,74.2286,20201.0
2016-11-11 15:35:00,81.65,81.69,81.57,81.57,31976.0,74.2286,74.2649,74.1558,74.1558,31976.0
2016-11-11 15:40:00,81.56,81.64,81.55,81.64,35209.0,74.1467,74.2195,74.1377,74.2195,35209.0
2016-11-11 15:45:00,81.64,81.71,81.62,81.65,47162.0,74.2195,74.2831,74.2013,74.2286,47162.0
2016-11-11 15:50:00,81.66,81.77,81.65,81.77,69288.0,74.2377,74.3377,74.2286,74.3377,69288.0
2016-11-11 15:55:00,81.76,81.79,81.72,81.74,138013.0,74.3286,74.3558,74.2922,74.3104,138013.0
2016-11-14 09:30:00,82.49,84.0,82.32,83.93,156026.0,74.9922,76.365,74.8377,76.3013,156026.0
2016-11-14 09:35:00,83.98,84.26,83.55,84.25,88058.0,76.3468,76.6013,75.9559,76.5922,88058.0
2016-11-14 09:40:00,84.23,84.23,83.5,83.63,42367.0,76.5741,76.5741,75.9104,76.0286,42367.0
2016-11-14 09:45:00,83.63,83.78,83.14,83.59,42890.0,76.0286,76.165,75.5831,75.9922,42890.0
2016-11-14 09:50:00,83.58,83.86,83.46,83.69,55611.0,75.9831,76.2377,75.8741,76.0831,55611.0
2016-11-14 09:55:00,83.69,83.7,83.39,83.49,31659.0,76.0831,76.0922,75.8104,75.9013,31659.0
2016-11-14 10:00:00,83.51,83.82,83.47,83.74,43052.0,75.9195,76.2013,75.8831,76.1286,43052.0
2016-11-14 10:05:00,83.74,83.95,83.74,83.87,50504.0,76.1286,76.3195,76.1286,76.2468,50504.0
2016-11-14 10:10:00,83.87,84.07,83.72,83.76,39487.0,76.2468,76.4286,76.1104,76.1468,39487.0
2016-11-14 10:15:00,83.8,83.95,83.68,83.84,21675.0,76.1831,76.3195,76.0741,76.2195,21675.0
2016-11-14 10:20:00,83.76,83.85,83.65,83.69,30460.0,76.1468,76.2286,76.0468,76.0831,30460.0
2016-11-14 10:25:00,83.68,83.79,83.51,83.63,37697.0,76.0741,76.1741,75.9195,76.0286,37697.0
2016-11-14 10:30:00,83.64,83.66,83.49,83.52,24992.0,76.0377,76.0559,75.9013,75.9286,24992.0
2016-11-14 10:35:00,83.5,83.68,83.5,83.67,101341.0,75.9104,76.0741,75.9104,76.065,101341.0
2016-11-14 10:40:00,83.74,83.77,83.62,83.66,42397.0,76.1286,76.1559,76.0195,76.0559,42397.0
2016-11-14 10:45:00,83.64,83.73,83.59,83.71,23692.0,76.0377,76.1195,75.9922,76.1013,23692.0
2016-11-14 10:50:00,83.71,83.82,83.67,83.77,39562.0,76.1013,76.2013,76.065,76.1559,39562.0
2016-11-14 10:55:00,83.75,84.03,83.69,83.86,43646.0,76.1377,76.3922,76.0831,76.2377,43646.0
2016-11-14 11:00:00,83.87,83.89,83.59,83.85,59209.0,76.2468,76.265,75.9922,76.2286,59209.0
2016-11-14 11:05:00,83.85,83.91,83.75,83.81,25724.0,76.2286,76.2831,76.1377,76.1922,25724.0
2016-11-14 11:10:00,83.91,84.13,83.85,84.05,64034.0,76.2831,76.4832,76.2286,76.4104,64034.0
2016-11-14 11:15:00,84.06,84.32,84.06,84.27,27731.0,76.4195,76.6559,76.4195,76.6104,27731.0
2016-11-14 11:20:00,84.28,84.32,84.16,84.2,26663.0,76.6195,76.6559,76.5104,76.5468,26663.0
2016-11-14 11:25:00,84.2,84.2,83.9,83.91,18862.0,76.5468,76.5468,76.2741,76.2831,18862.0
2016-11-14 11:30:00,83.91,83.99,83.86,83.99,16543.0,76.2831,76.3559,76.2377,76.3559,16543.0
2016-11-14 11:35:00,83.97,84.28,83.96,84.12,48892.0,76.3377,76.6195,76.3286,76.4741,48892.0
2016-11-14 11:40:00,84.1,84.17,84.07,84.17,15444.0,76.4559,76.5195,76.4286,76.5195,15444.0
2016-11-14 11:45:00,84.14,84.17,84.03,84.07,19796.0,76.4922,76.5195,76.3922,76.4286,19796.0
2016-11-14 11:50:00,84.12,84.16,84.02,84.09,20899.0,76.4741,76.5104,76.3832,76.4468,20899.0
2016-11-14 11:55:00,84.08,84.08,83.78,83.82,22212.0,76.4377,76.4377,76.165,76.2013,22212.0
2016-11-14 12:00:00,83.84,83.86,83.64,83.67,28842.0,76.2195,76.2377,76.0377,76.065,28842.0
2016-11-14 12:05:00,83.67,83.75,83.67,83.71,22116.0,76.065,76.1377,76.065,76.1013,22116.0
2016-11-14 12:10:00,83.72,83.72,83.54,83.54,29665.0,76.1104,76.1104,75.9468,75.9468,29665.0
2016-11-14 12:15:00,83.54,83.54,83.29,83.42,35952.0,75.9468,75.9468,75.7195,75.8377,35952.0
2016-11-14 12:20:00,83.42,83.5,83.3,83.4,38852.0,75.8377,75.9104,75.7286,75.8195,38852.0
2016-11-14 12:25:00,83.41,83.44,83.3,83.42,35841.0,75.8286,75.8559,75.7286,75.8377,35841.0
2016-11-14 12:30:00,83.43,83.5,83.37,83.37,44638.0,75.8468,75.9104,75.7922,75.7922,44638.0
2016-11-14 12:35:00,83.37,83.66,83.36,83.66,19302.0,75.7922,76.0559,75.7831,76.0559,19302.0
2016-11-14 12:40:00,83.67,83.86,83.66,83.73,22160.0,76.065,76.2377,76.0559,76.1195,22160.0
2016-11-14 12:45:00,83.75,83.87,83.7,83.72,17336.0,76.1377,76.2468,76.0922,76.1104,17336.0
2016-11-14 12:50:00,83.71,83.88,83.69,83.84,20675.0,76.1013,76.2559,76.0831,76.2195,20675.0
2016-11-14 12:55:00,83.81,83.83,83.62,83.7,21023.0,76.1922,76.2104,76.0195,76.0922,21023.0
2016-11-14 13:00:00,83.7,83.74,83.58,83.66,12106.0,76.0922,76.1286,75.9831,76.0559,12106.0
2016-11-14 13:05:00,83.64,83.69,83.51,83.69,16231.0,76.0377,76.0831,75.9195,76.0831,16231.0
2016-11-14 13:10:00,83.7,83.7,83.62,83.66,14790.0,76.0922,76.0922,76.0195,76.0559,14790.0
2016-11-14 13:15:00,83.67,83.74,83.66,83.71,9044.0,76.065,76.1286,76.0559,76.1013,9044.0
2016-11-14 13:20:00,83.7,83.72,83.62,83.67,16882.0,76.0922,76.1104,76.0195,76.065,16882.0
2016-11-14 13:25:00,83.65,83.75,83.64,83.75,7570.0,76.0468,76.1377,76.0377,76.1377,7570.0
2016-11-14 13:30:00,83.77,83.94,83.77,83.85,21873.0,76.1559,76.3104,76.1559,76.2286,21873.0
2016-11-14 13:35:00,83.85,83.92,83.8,83.81,17003.0,76.2286,76.2922,76.1831,76.1922,17003.0
2016-11-14 13:40:00,83.79,83.82,83.74,83.76,13042.0,76.1741,76.2013,76.1286,76.1468,13042.0
2016-11-14 13:45:00,83.75,83.75,83.52,83.6,16766.0,76.1377,76.1377,75.9286,76.0013,16766.0
2016-11-14 13:50:00,83.59,83.62,83.53,83.6,14477.0,75.9922,76.0195,75.9377,76.0013,14477.0
2016-11-14 13:55:00,83.6,83.63,83.48,83.55,26658.0,76.0013,76.0286,75.8922,75.9559,26658.0
2016-11-14 14:00:00,83.55,83.69,83.51,83.57,25394.0,75.9559,76.0831,75.9195,75.9741,25394.0
2016-11-14 14:05:00,83.59,83.73,83.54,83.7,19814.0,75.9922,76.1195,75.9468,76.0922,19814.0
2016-11-14 14:10:00,83.68,83.73,83.62,83.68,23411.0,76.0741,76.1195,76.0195,76.0741,23411.0
2016-11-14 14:15:00,83.67,83.84,83.64,83.8,26448.0,76.065,76.2195,76.0377,76.1831,26448.0
2016-11-14 14:20:00,83.79,83.85,83.75,83.76,22433.0,76.1741,76.2286,76.1377,76.1468,22433.0
2016-11-14 14:25:00,83.76,83.9,83.74,83.89,18628.0,76.1468,76.2741,76.1286,76.265,18628.0
2016-11-14 14:30:00,83.88,84.29,83.88,84.26,257015.0,76.2559,76.6286,76.2559,76.6013,257015.0
2016-11-14 14:35:00,84.26,84.35,84.2,84.27,26379.0,76.6013,76.6832,76.5468,76.6104,26379.0
2016-11-14 14:40:00,84.28,84.28,84.05,84.08,18682.0,76.6195,76.6195,76.4104,76.4377,18682.0
2016-11-14 14:45:00,84.08,84.5,84.04,84.43,412572.0,76.4377,76.8195,76.4013,76.7559,412572.0
2016-11-14 14:50:00,84.48,84.49,84.11,84.14,25391.0,76.8013,76.8104,76.465,76.4922,25391.0
2016-11-14 14:55:00,84.14,84.34,84.14,84.34,20000.0,76.4922,76.6741,76.4922,76.6741,20000.0
2016-11-14 15:00:00,84.32,84.32,84.19,84.27,19204.0,76.6559,76.6559,76.5377,76.6104,19204.0
2016-11-14 15:05:00,84.26,84.28,84.18,84.21,18294.0,76.6013,76.6195,76.5286,76.5559,18294.0
2016-11-14 15:10:00,84.2,84.26,84.18,84.24,20104.0,76.5468,76.6013,76.5286,76.5832,20104.0
2016-11-14 15:15:00,84.24,84.32,84.18,84.3,83707.0,76.5832,76.6559,76.5286,76.6377,83707.0
2016-11-14 15:20:00,84.28,84.29,84.22,84.25,55467.0,76.6195,76.6286,76.565,76.5922,55467.0
2016-11-14 15:25:00,84.26,84.26,84.15,84.18,33203.0,76.6013,76.6013,76.5013,76.5286,33203.0
2016-11-14 15:30:00,84.18,84.25,84.16,84.24,62836.0,76.5286,76.5922,76.5104,76.5832,62836.0
2016-11-14 15:35:00,84.24,84.25,84.14,84.18,41751.0,76.5832,76.5922,76.4922,76.5286,41751.0
2016-11-14 15:40:00,84.18,84.19,84.04,84.04,54705.0,76.5286,76.5377,76.4013,76.4013,54705.0
2016-11-14 15:45:00,84.03,84.17,84.01,84.16,69237.0,76.3922,76.5195,76.3741,76.5104,69237.0
2016-11-14 15:50:00,84.16,84.17,84.06,84.09,78781.0,76.5104,76.5195,76.4195,76.4468,78781.0
2016-11-14 15:55:00,84.08,84.15,84.03,84.06,147752.0,76.4377,76.5013,76.3922,76.4195,147752.0
2016-11-15 09:30:00,84.0,84.0,83.57,83.9,28955.0,76.365,76.365,75.9741,76.2741,28955.0
2016-11-15 09:35:00,83.93,84.15,83.79,83.86,35231.0,76.3013,76.5013,76.1741,76.2377,35231.0
2016-11-15 09:40:00,83.81,83.81,83.1,83.19,42741.0,76.1922,76.1922,75.5468,75.6286,42741.0
2016-11-15 09:45:00,83.19,83.45,83.01,83.37,73588.0,75.6286,75.865,75.465,75.7922,73588.0
2016-11-15 09:50:00,83.36,83.6,83.33,83.52,41017.0,75.7831,76.0013,75.7559,75.9286,41017.0
2016-11-15 09:55:00,83.5,83.52,83.34,83.43,25341.0,75.9104,75.9286,75.765,75.8468,25341.0
2016-11-15 10:00:00,83.43,83.55,83.4,83.4,21506.0,75.8468,75.9559,75.8195,75.8195,21506.0
2016-11-15 10:05:00,83.39,83.42,83.23,83.26,20357.0,75.8104,75.8377,75.665,75.6922,20357.0
2016-11-15 10:10:00,83.28,83.31,83.11,83.13,31170.0,75.7104,75.7377,75.5559,75.574,31170.0
2016-11-15 10:15:00,83.13,83.22,83.09,83.14,27041.0,75.574,75.6559,75.5377,75.5831,27041.0
2016-11-15 10:20:00,83.1,83.15,82.99,83.02,36802.0,75.5468,75.5922,75.4468,75.474,36802.0
2016-11-15 10:25:00,83.02,83.18,82.99,83.15,37415.0,75.474,75.6195,75.4468,75.5922,37415.0
2016-11-15 10:30:00,83.17,83.17,82.93,82.95,18829.0,75.6104,75.6104,75.3922,75.4104,18829.0
2016-11-15 10:35:00,82.97,83.11,82.87,82.95,29113.0,75.4286,75.5559,75.3377,75.4104,29113.0
2016-11-15 10:40:00,82.93,82.97,82.88,82.94,22389.0,75.3922,75.4286,75.3468,75.4013,22389.0
2016-11-15 10:45:00,82.9,82.97,82.89,82.93,19724.0,75.365,75.4286,75.3559,75.3922,19724.0
2016-11-15 10:50:00,82.94,82.98,82.89,82.96,75211.0,75.4013,75.4377,75.3559,75.4195,75211.0
2016-11-15 10:55:00,82.95,82.98,82.89,82.94,127674.0,75.4104,75.4377,75.3559,75.4013,127674.0
2016-11-15 11:00:00,82.95,83.02,82.87,82.98,34249.0,75.4104,75.474,75.3377,75.4377,34249.0
2016-11-15 11:05:00,83.0,83.08,82.92,83.06,19864.0,75.4559,75.5286,75.3831,75.5104,19864.0
2016-11-15 11:10:00,83.07,83.12,83.02,83.12,13362.0,75.5195,75.565,75.474,75.565,13362.0
2016-11-15 11:15:00,83.13,83.26,83.13,83.2,21981.0,75.574,75.6922,75.574,75.6377,21981.0
2016-11-15 11:20:00,83.2,83.29,83.16,83.19,18759.0,75.6377,75.7195,75.6013,75.6286,18759.0
2016-11-15 11:25:00,83.18,83.29,83.15,83.26,22250.0,75.6195,75.7195,75.5922,75.6922,22250.0
2016-11-15 11:30:00,83.26,83.38,83.24,83.37,9816.0,75.6922,75.8013,75.674,75.7922,9816.0
2016-11-15 11:35:00,83.37,83.41,83.32,83.35,27023.0,75.7922,75.8286,75.7468,75.774,27023.0
2016-11-15 11:40:00,83.38,83.49,83.35,83.46,9229.0,75.8013,75.9013,75.774,75.8741,9229.0
2016-11-15 11:45:00,83.46,83.5,83.27,83.35,10416.0,75.8741,75.9104,75.7013,75.774,10416.0
2016-11-15 11:50:00,83.35,83.35,83.25,83.29,5863.0,75.774,75.774,75.6831,75.7195,5863.0
2016-11-15 11:55:00,83.3,83.35,83.25,83.35,8173.0,75.7286,75.774,75.6831,75.774,8173.0
2016-11-15 12:00:00,83.34,83.35,83.3,83.35,8055.0,75.765,75.774,75.7286,75.774,8055.0
2016-11-15 12:05:00,83.35,83.49,83.34,83.49,12078.0,75.774,75.9013,75.765,75.9013,12078.0
2016-11-15 12:10:00,83.5,83.5,83.38,83.42,10316.0,75.9104,75.9104,75.8013,75.8377,10316.0
2016-11-15 12:15:00,83.43,83.5,83.38,83.47,9054.0,75.8468,75.9104,75.8013,75.8831,9054.0
2016-11-15 12:20:00,83.46,83.47,83.28,83.3,9502.0,75.8741,75.8831,75.7104,75.7286,9502.0
2016-11-15 12:25:00,83.29,83.29,83.06,83.07,8251.0,75.7195,75.7195,75.5104,75.5195,8251.0
2016-11-15 12:30:00,83.1,83.18,83.09,83.14,8100.0,75.5468,75.6195,75.5377,75.5831,8100.0
2016-11-15 12:35:00,83.11,83.14,83.08,83.14,9300.0,75.5559,75.5831,75.5286,75.5831,9300.0
2016-11-15 12:40:00,83.14,83.14,82.97,82.97,11237.0,75.5831,75.5831,75.4286,75.4286,11237.0
2016-11-15 12:45:00,82.97,83.01,82.96,82.96,14197.0,75.4286,75.465,75.4195,75.4195,14197.0
2016-11-15 12:50:00,82.95,82.95,82.89,82.91,9110.0,75.4104,75.4104,75.3559,75.374,9110.0
2016-11-15 12:55:00,82.91,82.99,82.9,82.94,9691.0,75.374,75.4468,75.365,75.4013,9691.0
2016-11-15 13:00:00,82.95,83.06,82.95,83.05,5536.0,75.4104,75.5104,75.4104,75.5013,5536.0
2016-11-15 13:05:00,83.07,83.21,83.06,83.16,5240.0,75.5195,75.6468,75.5104,75.6013,5240.0
2016-11-15 13:10:00,83.14,83.15,83.05,83.07,3916.0,75.5831,75.5922,75.5013,75.5195,3916.0
2016-11-15 13:15:00,83.07,83.07,82.97,82.98,5111.0,75.5195,75.5195,75.4286,75.4377,5111.0
2016-11-15 13:20:00,82.98,83.0,82.95,82.99,4800.0,75.4377,75.4559,75.4104,75.4468,4800.0
2016-11-15 13:25:00,83.03,83.04,82.94,82.94,4335.0,75.4831,75.4922,75.4013,75.4013,4335.0
2016-11-15 13:30:00,82.93,83.04,82.92,83.03,6230.0,75.3922,75.4922,75.3831,75.4831,6230.0
2016-11-15 13:35:00,83.02,83.03,82.98,83.03,2500.0,75.474,75.4831,75.4377,75.4831,2500.0
2016-11-15 13:40:00,83.02,83.03,82.89,82.91,9235.0,75.474,75.4831,75.3559,75.374,9235.0
2016-11-15 13:45:00,82.92,82.95,82.76,82.77,6942.0,75.3831,75.4104,75.2377,75.2468,6942.0
2016-11-15 13:50:00,82.78,82.78,82.73,82.75,15843.0,75.2559,75.2559,75.2104,75.2286,15843.0
2016-11-15 13:55:00,82.74,82.76,82.7,82.7,7403.0,75.2195,75.2377,75.1831,75.1831,7403.0
2016-11-15 14:00:00,82.72,82.92,82.72,82.89,12251.0,75.2013,75.3831,75.2013,75.3559,12251.0
2016-11-15 14:05:00,82.89,83.05,82.89,83.04,8678.0,75.3559,75.5013,75.3559,75.4922,8678.0
2016-11-15 14:10:00,83.02,83.09,83.02,83.05,9324.0,75.474,75.5377,75.474,75.5013,9324.0
2016-11-15 14:15:00,83.05,83.05,82.96,82.96,10891.0,75.5013,75.5013,75.4195,75.4195,10891.0
2016-11-15 14:20:00,82.96,82.99,82.92,82.93,10950.0,75.4195,75.4468,75.3831,75.3922,10950.0
2016-11-15 14:25:00,82.92,82.92,82.78,82.8,61804.0,75.3831,75.3831,75.2559,75.274,61804.0
2016-11-15 14:30:00,82.83,82.91,82.82,82.86,12945.0,75.3013,75.374,75.2922,75.3286,12945.0
2016-11-15 14:35:00,82.85,82.93,82.85,82.89,6772.0,75.3195,75.3922,75.3195,75.3559,6772.0
2016-11-15 14:40:00,82.9,82.96,82.88,82.93,6578.0,75.365,75.4195,75.3468,75.3922,6578.0
2016-11-15 14:45:00,82.93,82.97,82.93,82.96,5950.0,75.3922,75.4286,75.3922,75.4195,5950.0
2016-11-15 14:50:00,82.94,82.98,82.92,82.97,8743.0,75.4013,75.4377,75.3831,75.4286,8743.0
2016-11-15 14:55:00,82.99,83.0,82.9,82.91,13683.0,75.4468,75.4559,75.365,75.374,13683.0
2016-11-15 15:00:00,82.93,83.01,82.91,82.95,10870.0,75.3922,75.465,75.374,75.4104,10870.0
2016-11-15 15:05:00,82.92,82.98,82.92,82.98,16167.0,75.3831,75.4377,75.3831,75.4377,16167.0
2016-11-15 15:10:00,82.98,82.98,82.91,82.98,7353.0,75.4377,75.4377,75.374,75.4377,7353.0
2016-11-15 15:15:00,82.98,83.05,82.97,83.01,11298.0,75.4377,75.5013,75.4286,75.465,11298.0
2016-11-15 15:20:00,83.02,83.07,83.0,83.0,9802.0,75.474,75.5195,75.4559,75.4559,9802.0
2016-11-15 15:25:00,83.01,83.08,82.99,83.0,23053.0,75.465,75.5286,75.4468,75.4559,23053.0
2016-11-15 15:30:00,83.0,83.07,83.0,83.02,26764.0,75.4559,75.5195,75.4559,75.474,26764.0
2016-11-15 15:35:00,83.01,83.04,82.96,82.99,36458.0,75.465,75.4922,75.4195,75.4468,36458.0
2016-11-15 15:40:00,82.99,83.03,82.97,82.99,35233.0,75.4468,75.4831,75.4286,75.4468,35233.0
2016-11-15 15:45:00,82.99,83.0,82.91,82.92,30995.0,75.4468,75.4559,75.374,75.3831,30995.0
2016-11-15 15:50:00,82.91,82.96,82.88,82.94,35844.0,75.374,75.4195,75.3468,75.4013,35844.0
2016-11-15 15:55:00,82.94,83.0,82.89,82.99,51766.0,75.4013,75.4559,75.3559,75.4468,51766.0
2016-11-16 09:30:00,82.73,82.95,82.17,82.7,49176.0,75.2104,75.4104,74.7013,75.1831,49176.0
2016-11-16 09:35:00,82.72,82.9,82.62,82.81,13892.0,75.2013,75.365,75.1104,75.2831,13892.0
2016-11-16 09:40:00,82.75,82.82,82.41,82.49,9981.0,75.2286,75.2922,74.9195,74.9922,9981.0
2016-11-16 09:45:00,82.57,82.64,82.38,82.5,8459.0,75.0649,75.1286,74.8922,75.0013,8459.0
2016-11-16 09:50:00,82.5,82.8,82.47,82.73,10818.0,75.0013,75.274,74.974,75.2104,10818.0
2016-11-16 09:55:00,82.72,82.89,82.6,82.6,9205.0,75.2013,75.3559,75.0922,75.0922,9205.0
2016-11-16 10:00:00,82.57,82.68,82.37,82.37,10857.0,75.0649,75.1649,74.8831,74.8831,10857.0
2016-11-16 10:05:00,82.39,82.48,82.29,82.31,12066.0,74.9013,74.9831,74.8104,74.8286,12066.0
2016-11-16 10:10:00,82.35,82.35,82.07,82.13,14049.0,74.8649,74.8649,74.6104,74.6649,14049.0
2016-11-16 10:15:00,82.16,82.21,82.13,82.19,14813.0,74.6922,74.7377,74.6649,74.7195,14813.0
2016-11-16 10:20:00,82.16,82.39,82.13,82.32,8150.0,74.6922,74.9013,74.6649,74.8377,8150.0
2016-11-16 10:25:00,82.33,82.33,82.24,82.24,6756.0,74.8468,74.8468,74.7649,74.7649,6756.0
2016-11-16 10:30:00,82.25,82.58,82.25,82.53,19309.0,74.774,75.074,74.774,75.0286,19309.0
2016-11-16 10:35:00,82.52,82.53,82.21,82.21,17780.0,75.0195,75.0286,74.7377,74.7377,17780.0
2016-11-16 10:40:00,82.23,82.39,82.23,82.37,8775.0,74.7558,74.9013,74.7558,74.8831,8775.0
2016-11-16 10:45:00,82.34,82.34,82.09,82.2,16937.0,74.8559,74.8559,74.6286,74.7286,16937.0
2016-11-16 10:50:00,82.17,82.19,82.02,82.1,13885.0,74.7013,74.7195,74.5649,74.6377,13885.0
2016-11-16 10:55:00,82.09,82.15,81.96,82.04,13057.0,74.6286,74.6831,74.5104,74.5831,13057.0
2016-11-16 11:00:00,82.02,82.12,81.97,82.12,10941.0,74.5649,74.6558,74.5195,74.6558,10941.0
2016-11-16 11:05:00,82.15,82.28,82.14,82.24,6866.0,74.6831,74.8013,74.674,74.7649,6866.0
2016-11-16 11:10:00,82.22,82.28,82.19,82.27,8651.0,74.7468,74.8013,74.7195,74.7922,8651.0
2016-11-16 11:15:00,82.25,82.26,82.08,82.11,7428.0,74.774,74.7831,74.6195,74.6468,7428.0
2016-11-16 11:20:00,82.13,82.13,82.03,82.07,5900.0,74.6649,74.6649,74.574,74.6104,5900.0
2016-11-16 11:25:00,82.08,82.24,82.08,82.21,3700.0,74.6195,74.7649,74.6195,74.7377,3700.0
2016-11-16 11:30:00,82.23,82.28,82.2,82.28,6547.0,74.7558,74.8013,74.7286,74.8013,6547.0
2016-11-16 11:35:00,82.28,82.32,82.25,82.32,9944.0,74.8013,74.8377,74.774,74.8377,9944.0
2016-11-16 11:40:00,82.33,82.43,82.28,82.29,23904.0,74.8468,74.9377,74.8013,74.8104,23904.0
2016-11-16 11:45:00,82.29,82.38,82.24,82.24,13268.0,74.8104,74.8922,74.7649,74.7649,13268.0
2016-11-16 11:50:00,82.25,82.28,82.16,82.16,3362.0,74.774,74.8013,74.6922,74.6922,3362.0
2016-11-16 11:55:00,82.17,82.32,82.17,82.32,3598.0,74.7013,74.8377,74.7013,74.8377,3598.0
2016-11-16 12:00:00,82.31,82.32,82.28,82.31,8723.0,74.8286,74.8377,74.8013,74.8286,8723.0
2016-11-16 12:05:00,82.29,82.31,82.23,82.29,18648.0,74.8104,74.8286,74.7558,74.8104,18648.0
2016-11-16 12:10:00,82.29,82.31,82.26,82.28,14096.0,74.8104,74.8286,74.7831,74.8013,14096.0
2016-11-16 12:15:00,82.3,82.3,82.22,82.23,9834.0,74.8195,74.8195,74.7468,74.7558,9834.0
2016-11-16 12:20:00,82.21,82.21,82.18,82.21,5535.0,74.7377,74.7377,74.7104,74.7377,5535.0
2016-11-16 12:25:00,82.24,82.29,82.2,82.25,13028.0,74.7649,74.8104,74.7286,74.774,13028.0
2016-11-16 12:30:00,82.27,82.29,82.24,82.26,10354.0,74.7922,74.8104,74.7649,74.7831,10354.0
2016-11-16 12:35:00,82.27,82.29,82.23,82.23,8250.0,74.7922,74.8104,74.7558,74.7558,8250.0
2016-11-16 12:40:00,82.22,82.29,82.22,82.26,8735.0,74.7468,74.8104,74.7468,74.7831,8735.0
2016-11-16 12:45:00,82.28,82.28,82.2,82.22,5998.0,74.8013,74.8013,74.7286,74.7468,5998.0
2016-11-16 12:50:00,82.22,82.24,82.13,82.16,18745.0,74.7468,74.7649,74.6649,74.6922,18745.0
2016-11-16 12:55:00,82.15,82.15,82.04,82.05,24678.0,74.6831,74.6831,74.5831,74.5922,24678.0
2016-11-16 13:00:00,82.05,82.06,81.96,81.97,16257.0,74.5922,74.6013,74.5104,74.5195,16257.0
2016-11-16 13:05:00,81.97,81.99,81.8,81.82,43780.0,74.5195,74.5377,74.3649,74.3831,43780.0
2016-11-16 13:10:00,81.84,81.86,81.75,81.77,24785.0,74.4013,74.4195,74.3195,74.3377,24785.0
2016-11-16 13:15:00,81.82,82.05,81.78,82.03,22249.0,74.3831,74.5922,74.3468,74.574,22249.0
2016-11-16 13:20:00,82.04,82.13,82.03,82.07,5000.0,74.5831,74.6649,74.574,74.6104,5000.0
2016-11-16 13:25:00,82.06,82.15,82.05,82.15,3300.0,74.6013,74.6831,74.5922,74.6831,3300.0
2016-11-16 13:30:00,82.15,82.21,82.15,82.19,3100.0,74.6831,74.7377,74.6831,74.7195,3100.0
2016-11-16 13:35:00,82.18,82.26,82.16,82.23,6735.0,74.7104,74.7831,74.6922,74.7558,6735.0
2016-11-16 13:40:00,82.21,82.22,82.18,82.18,2114.0,74.7377,74.7468,74.7104,74.7104,2114.0
2016-11-16 13:45:00,82.18,82.27,82.17,82.25,7268.0,74.7104,74.7922,74.7013,74.774,7268.0
2016-11-16 13:50:00,82.25,82.29,82.19,82.19,7416.0,74.774,74.8104,74.7195,74.7195,7416.0
2016-11-16 13:55:00,82.22,82.22,82.12,82.16,16212.0,74.7468,74.7468,74.6558,74.6922,16212.0
2016-11-16 14:00:00,82.16,82.22,82.09,82.21,10950.0,74.6922,74.7468,74.6286,74.7377,10950.0
2016-11-16 14:05:00,82.2,82.29,82.17,82.24,7588.0,74.7286,74.8104,74.7013,74.7649,7588.0
2016-11-16 14:10:00,82.25,82.29,82.19,82.29,20600.0,74.774,74.8104,74.7195,74.8104,20600.0
2016-11-16 14:15:00,82.29,82.29,82.25,82.25,20287.0,74.8104,74.8104,74.774,74.774,20287.0
2016-11-16 14:20:00,82.24,82.29,82.23,82.25,12196.0,74.7649,74.8104,74.7558,74.774,12196.0
2016-11-16 14:25:00,82.26,82.4,82.26,82.38,10099.0,74.7831,74.9104,74.7831,74.8922,10099.0
2016-11-16 14:30:00,82.37,82.38,82.25,82.28,19471.0,74.8831,74.8922,74.774,74.8013,19471.0
2016-11-16 14:35:00,82.27,82.31,82.23,82.31,12677.0,74.7922,74.8286,74.7558,74.8286,12677.0
2016-11-16 14:40:00,82.32,82.39,82.31,82.33,35337.0,74.8377,74.9013,74.8286,74.8468,35337.0
2016-11-16 14:45:00,82.33,82.33,82.28,82.3,15197.0,74.8468,74.8468,74.8013,74.8195,15197.0
2016-11-16 14:50:00,82.28,82.31,82.26,82.29,9118.0,74.8013,74.8286,74.7831,74.8104,9118.0
2016-11-16 14:55:00,82.29,82.35,82.29,82.32,17042.0,74.8104,74.8649,74.8104,74.8377,17042.0
2016-11-16 15:00:00,82.32,82.34,82.31,82.32,21554.0,74.8377,74.8559,74.8286,74.8377,21554.0
2016-11-16 15:05:00,82.32,82.38,82.32,82.38,15338.0,74.8377,74.8922,74.8377,74.8922,15338.0
2016-11-16 15:10:00,82.38,82.44,82.37,82.4,20283.0,74.8922,74.9468,74.8831,74.9104,20283.0
2016-11-16 15:15:00,82.4,82.51,82.39,82.5,7546.0,74.9104,75.0104,74.9013,75.0013,7546.0
2016-11-16 15:20:00,82.49,82.5,82.46,82.49,10876.0,74.9922,75.0013,74.9649,74.9922,10876.0
2016-11-16 15:25:00,82.49,82.5,82.4,82.45,10446.0,74.9922,75.0013,74.9104,74.9559,10446.0
2016-11-16 15:30:00,82.46,82.46,82.35,82.43,25845.0,74.9649,74.9649,74.8649,74.9377,25845.0
2016-11-16 15:35:00,82.44,82.5,82.33,82.34,25053.0,74.9468,75.0013,74.8468,74.8559,25053.0
2016-11-16 15:40:00,82.34,82.45,82.33,82.45,24045.0,74.8559,74.9559,74.8468,74.9559,24045.0
2016-11-16 15:45:00,82.45,82.5,82.36,82.37,28486.0,74.9559,75.0013,74.874,74.8831,28486.0
2016-11-16 15:50:00,82.35,82.42,82.31,82.39,25956.0,74.8649,74.9286,74.8286,74.9013,25956.0
2016-11-16 15:55:00,82.4,82.45,82.34,82.39,74458.0,74.9104,74.9559,74.8559,74.9013,74458.0
2016-11-17 09:30:00,82.2,82.83,82.08,82.82,17443.0,74.7286,75.3013,74.6195,75.2922,17443.0
2016-11-17 09:35:00,82.82,82.88,82.7,82.72,8760.0,75.2922,75.3468,75.1831,75.2013,8760.0
2016-11-17 09:40:00,82.77,82.92,82.62,82.62,10648.0,75.2468,75.3831,75.1104,75.1104,10648.0
2016-11-17 09:45:00,82.67,82.84,82.62,82.81,10722.0,75.1559,75.3104,75.1104,75.2831,10722.0
2016-11-17 09:50:00,82.82,82.99,82.81,82.99,9188.0,75.2922,75.4468,75.2831,75.4468,9188.0
2016-11-17 09:55:00,82.99,83.26,82.99,83.16,18114.0,75.4468,75.6922,75.4468,75.6013,18114.0
2016-11-17 10:00:00,83.19,83.2,83.12,83.18,9200.0,75.6286,75.6377,75.565,75.6195,9200.0
2016-11-17 10:05:00,83.2,83.24,83.08,83.1,8593.0,75.6377,75.674,75.5286,75.5468,8593.0
2016-11-17 10:10:00,83.05,83.06,82.93,83.0,5825.0,75.5013,75.5104,75.3922,75.4559,5825.0
2016-11-17 10:15:00,82.98,82.98,82.64,82.73,10262.0,75.4377,75.4377,75.1286,75.2104,10262.0
2016-11-17 10:20:00,82.75,82.85,82.75,82.85,17756.0,75.2286,75.3195,75.2286,75.3195,17756.0
2016-11-17 10:25:00,82.86,83.02,82.86,83.0,8253.0,75.3286,75.474,75.3286,75.4559,8253.0
2016-11-17 10:30:00,83.02,83.02,82.79,82.88,10030.0,75.474,75.474,75.2649,75.3468,10030.0
2016-11-17 10:35:00,82.91,83.01,82.91,83.01,3876.0,75.374,75.465,75.374,75.465,3876.0
2016-11-17 10:40:00,83.02,83.02,82.93,83.0,11387.0,75.474,75.474,75.3922,75.4559,11387.0
2016-11-17 10:45:00,83.04,83.04,82.91,82.91,10813.0,75.4922,75.4922,75.374,75.374,10813.0
2016-11-17 10:50:00,82.9,82.92,82.84,82.84,7114.0,75.365,75.3831,75.3104,75.3104,7114.0
2016-11-17 10:55:00,82.85,83.01,82.85,82.93,14827.0,75.3195,75.465,75.3195,75.3922,14827.0
2016-11-17 11:00:00,82.93,82.96,82.81,82.88,16523.0,75.3922,75.4195,75.2831,75.3468,16523.0
2016-11-17 11:05:00,82.89,82.91,82.85,82.86,10429.0,75.3559,75.374,75.3195,75.3286,10429.0
2016-11-17 11:10:00,82.86,82.96,82.86,82.91,9101.0,75.3286,75.4195,75.3286,75.374,9101.0
2016-11-17 11:15:00,82.9,82.93,82.85,82.88,14422.0,75.365,75.3922,75.3195,75.3468,14422.0
2016-11-17 11:20:00,82.88,82.94,82.85,82.94,10870.0,75.3468,75.4013,75.3195,75.4013,10870.0
2016-11-17 11:25:00,82.93,82.94,82.88,82.89,4779.0,75.3922,75.4013,75.3468,75.3559,4779.0
2016-11-17 11:30:00,82.91,82.97,82.89,82.95,10312.0,75.374,75.4286,75.3559,75.4104,10312.0
2016-11-17 11:35:00,82.95,82.97,82.92,82.97,5311.0,75.4104,75.4286,75.3831,75.4286,5311.0
2016-11-17 11:40:00,82.98,83.08,82.98,83.06,6700.0,75.4377,75.5286,75.4377,75.5104,6700.0
2016-11-17 11:45:00,83.06,83.1,83.05,83.07,8154.0,75.5104,75.5468,75.5013,75.5195,8154.0
2016-11-17 11:50:00,83.08,83.14,83.08,83.14,11354.0,75.5286,75.5831,75.5286,75.5831,11354.0
2016-11-17 11:55:00,83.13,83.14,83.08,83.09,7042.0,75.574,75.5831,75.5286,75.5377,7042.0
2016-11-17 12:00:00,83.08,83.08,82.96,82.98,15502.0,75.5286,75.5286,75.4195,75.4377,15502.0
2016-11-17 12:05:00,82.97,83.0,82.93,82.93,6928.0,75.4286,75.4559,75.3922,75.3922,6928.0
2016-11-17 12:10:00,82.94,82.96,82.91,82.95,11803.0,75.4013,75.4195,75.374,75.4104,11803.0
2016-11-17 12:15:00,82.98,83.05,82.93,83.04,7576.0,75.4377,75.5013,75.3922,75.4922,7576.0
2016-11-17 12:20:00,83.04,83.1,83.02,83.09,9513.0,75.4922,75.5468,75.474,75.5377,9513.0
2016-11-17 12:25:00,83.11,83.11,83.04,83.08,6168.0,75.5559,75.5559,75.4922,75.5286,6168.0
2016-11-17 12:30:00,83.09,83.13,83.07,83.1,8656.0,75.5377,75.574,75.5195,75.5468,8656.0
2016-11-17 12:35:00,83.1,83.13,83.07,83.12,7245.0,75.5468,75.574,75.5195,75.565,7245.0
2016-11-17 12:40:00,83.11,83.12,83.07,83.1,11739.0,75.5559,75.565,75.5195,75.5468,11739.0
2016-11-17 12:45:00,83.11,83.11,82.97,83.01,12205.0,75.5559,75.5559,75.4286,75.465,12205.0
2016-11-17 12:50:00,83.02,83.11,83.01,83.1,8167.0,75.474,75.5559,75.465,75.5468,8167.0
2016-11-17 12:55:00,83.09,83.19,83.09,83.19,11029.0,75.5377,75.6286,75.5377,75.6286,11029.0
2016-11-17 13:00:00,83.2,83.21,83.16,83.19,14833.0,75.6377,75.6468,75.6013,75.6286,14833.0
2016-11-17 13:05:00,83.19,83.35,83.18,83.34,13335.0,75.6286,75.774,75.6195,75.765,13335.0
2016-11-17 13:10:00,83.35,83.42,83.34,83.39,12550.0,75.774,75.8377,75.765,75.8104,12550.0
2016-11-17 13:15:00,83.41,83.41,83.24,83.28,30790.0,75.8286,75.8286,75.674,75.7104,30790.0
2016-11-17 13:20:00,83.28,83.33,83.28,83.31,15848.0,75.7104,75.7559,75.7104,75.7377,15848.0
2016-11-17 13:25:00,83.31,83.32,83.21,83.24,11597.0,75.7377,75.7468,75.6468,75.674,11597.0
2016-11-17 13:30:00,83.25,83.28,83.22,83.25,7430.0,75.6831,75.7104,75.6559,75.6831,7430.0
2016-11-17 13:35:00,83.26,83.3,83.19,83.22,11746.0,75.6922,75.7286,75.6286,75.6559,11746.0
2016-11-17 13:40:00,83.22,83.28,83.21,83.22,11188.0,75.6559,75.7104,75.6468,75.6559,11188.0
2016-11-17 13:45:00,83.23,83.26,83.15,83.15,7773.0,75.665,75.6922,75.5922,75.5922,7773.0
2016-11-17 13:50:00,83.17,83.2,83.11,83.11,6900.0,75.6104,75.6377,75.5559,75.5559,6900.0
2016-11-17 13:55:00,83.12,83.12,83.0,83.03,9061.0,75.565,75.565,75.4559,75.4831,9061.0
2016-11-17 14:00:00,83.02,83.02,82.92,82.94,14502.0,75.474,75.474,75.3831,75.4013,14502.0
2016-11-17 14:05:00,82.93,82.97,82.89,82.95,10637.0,75.3922,75.4286,75.3559,75.4104,10637.0
2016-11-17 14:10:00,82.94,82.96,82.9,82.9,9013.0,75.4013,75.4195,75.365,75.365,9013.0
2016-11-17 14:15:00,82.9,83.05,82.88,83.03,18432.0,75.365,75.5013,75.3468,75.4831,18432.0
2016-11-17 14:20:00,83.02,83.02,82.97,82.99,10816.0,75.474,75.474,75.4286,75.4468,10816.0
2016-11-17 14:25:00,83.01,83.02,82.89,82.94,9400.0,75.465,75.474,75.3559,75.4013,9400.0
2016-11-17 14:30:00,82.95,82.97,82.91,82.95,15104.0,75.4104,75.4286,75.374,75.4104,15104.0
2016-11-17 14:35:00,82.96,82.96,82.93,82.95,7600.0,75.4195,75.4195,75.3922,75.4104,7600.0
2016-11-17 14:40:00,82.93,82.97,82.91,82.91,7130.0,75.3922,75.4286,75.374,75.374,7130.0
2016-11-17 14:45:00,82.91,82.94,82.83,82.88,15261.0,75.374,75.4013,75.3013,75.3468,15261.0
2016-11-17 14:50:00,82.89,82.94,82.88,82.88,8350.0,75.3559,75.4013,75.3468,75.3468,8350.0
2016-11-17 14:55:00,82.9,82.92,82.8,82.86,13791.0,75.365,75.3831,75.274,75.3286,13791.0
2016-11-17 15:00:00,82.88,82.9,82.83,82.89,8057.0,75.3468,75.365,75.3013,75.3559,8057.0
2016-11-17 15:05:00,82.91,82.92,82.89,82.91,11151.0,75.374,75.3831,75.3559,75.374,11151.0
2016-11-17 15:10:00,82.91,82.97,82.91,82.93,12133.0,75.374,75.4286,75.374,75.3922,12133.0
2016-11-17 15:15:00,82.94,82.99,82.9,82.9,15915.0,75.4013,75.4468,75.365,75.365,15915.0
2016-11-17 15:20:00,82.89,82.9,82.85,82.9,17336.0,75.3559,75.365,75.3195,75.365,17336.0
2016-11-17 15:25:00,82.89,82.9,82.84,82.85,19792.0,75.3559,75.365,75.3104,75.3195,19792.0
2016-11-17 15:30:00,82.85,82.93,82.84,82.9,20824.0,75.3195,75.3922,75.3104,75.365,20824.0
2016-11-17 15:35:00,82.9,82.92,82.87,82.92,21910.0,75.365,75.3831,75.3377,75.3831,21910.0
2016-11-17 15:40:00,82.92,82.98,82.91,82.96,19687.0,75.3831,75.4377,75.374,75.4195,19687.0
2016-11-17 15:45:00,82.97,83.0,82.9,82.93,28110.0,75.4286,75.4559,75.365,75.3922,28110.0
2016-11-17 15:50:00,82.94,82.95,82.88,82.92,37678.0,75.4013,75.4104,75.3468,75.3831,37678.0
2016-11-17 15:55:00,82.93,82.97,82.8,82.89,105491.0,75.3922,75.4286,75.274,75.3559,105491.0
2016-11-18 09:30:00,82.9,82.9,82.44,82.82,57399.0,75.365,75.365,74.9468,75.2922,57399.0
2016-11-18 09:35:00,82.8,82.9,82.47,82.47,6830.0,75.274,75.365,74.974,74.974,6830.0
2016-11-18 09:40:00,82.53,82.59,82.08,82.13,51833.0,75.0286,75.0831,74.6195,74.6649,51833.0
2016-11-18 09:45:00,82.09,82.39,82.09,82.38,10447.0,74.6286,74.9013,74.6286,74.8922,10447.0
2016-11-18 09:50:00,82.43,82.75,82.39,82.67,11431.0,74.9377,75.2286,74.9013,75.1559,11431.0
2016-11-18 09:55:00,82.69,82.88,82.69,82.69,16081.0,75.174,75.3468,75.174,75.174,16081.0
2016-11-18 10:00:00,82.72,82.79,82.69,82.73,10709.0,75.2013,75.2649,75.174,75.2104,10709.0
2016-11-18 10:05:00,82.75,82.93,82.73,82.93,23787.0,75.2286,75.3922,75.2104,75.3922,23787.0
2016-11-18 10:10:00,82.98,83.12,82.96,83.06,17438.0,75.4377,75.565,75.4195,75.5104,17438.0
2016-11-18 10:15:00,83.05,83.05,82.9,82.91,12652.0,75.5013,75.5013,75.365,75.374,12652.0
2016-11-18 10:20:00,82.93,83.04,82.93,82.96,8957.0,75.3922,75.4922,75.3922,75.4195,8957.0
2016-11-18 10:25:00,82.96,83.0,82.94,82.95,9640.0,75.4195,75.4559,75.4013,75.4104,9640.0
2016-11-18 10:30:00,82.94,82.98,82.77,82.78,10725.0,75.4013,75.4377,75.2468,75.2559,10725.0
2016-11-18 10:35:00,82.78,82.92,82.76,82.92,23017.0,75.2559,75.3831,75.2377,75.3831,23017.0
2016-11-18 10:40:00,82.91,82.91,82.79,82.79,14080.0,75.374,75.374,75.2649,75.2649,14080.0
2016-11-18 10:45:00,82.77,82.77,82.63,82.66,10931.0,75.2468,75.2468,75.1195,75.1468,10931.0
2016-11-18 10:50:00,82.67,82.67,82.48,82.59,11932.0,75.1559,75.1559,74.9831,75.0831,11932.0
2016-11-18 10:55:00,82.59,82.76,82.57,82.64,13844.0,75.0831,75.2377,75.0649,75.1286,13844.0
2016-11-18 11:00:00,82.64,82.66,82.49,82.55,14937.0,75.1286,75.1468,74.9922,75.0468,14937.0
2016-11-18 11:05:00,82.54,82.54,82.45,82.45,11469.0,75.0377,75.0377,74.9559,74.9559,11469.0
2016-11-18 11:10:00,82.45,82.56,82.45,82.56,6918.0,74.9559,75.0559,74.9559,75.0559,6918.0
2016-11-18 11:15:00,82.58,82.7,82.56,82.68,8131.0,75.074,75.1831,75.0559,75.1649,8131.0
2016-11-18 11:20:00,82.67,82.71,82.65,82.65,10161.0,75.1559,75.1922,75.1377,75.1377,10161.0
2016-11-18 11:25:00,82.64,82.64,82.5,82.58,6919.0,75.1286,75.1286,75.0013,75.074,6919.0
2016-11-18 11:30:00,82.56,82.63,82.54,82.59,6003.0,75.0559,75.1195,75.0377,75.0831,6003.0
2016-11-18 11:35:00,82.61,82.72,82.61,82.72,3889.0,75.1013,75.2013,75.1013,75.2013,3889.0
2016-11-18 11:40:00,82.73,82.86,82.72,82.8,6090.0,75.2104,75.3286,75.2013,75.274,6090.0
2016-11-18 11:45:00,82.82,82.82,82.68,82.68,7418.0,75.2922,75.2922,75.1649,75.1649,7418.0
2016-11-18 11:50:00,82.66,82.68,82.59,82.66,4819.0,75.1468,75.1649,75.0831,75.1468,4819.0
2016-11-18 11:55:00,82.68,82.77,82.68,82.77,5349.0,75.1649,75.2468,75.1649,75.2468,5349.0
2016-11-18 12:00:00,82.75,82.8,82.74,82.76,4467.0,75.2286,75.274,75.2195,75.2377,4467.0
2016-11-18 12:05:00,82.75,82.8,82.73,82.8,6247.0,75.2286,75.274,75.2104,75.274,6247.0
2016-11-18 12:10:00,82.8,82.8,82.73,82.78,6003.0,75.274,75.274,75.2104,75.2559,6003.0
2016-11-18 12:15:00,82.79,82.83,82.76,82.76,8322.0,75.2649,75.3013,75.2377,75.2377,8322.0
2016-11-18 12:20:00,82.75,82.78,82.74,82.75,2157.0,75.2286,75.2559,75.2195,75.2286,2157.0
2016-11-18 12:25:00,82.76,82.82,82.74,82.82,6309.0,75.2377,75.2922,75.2195,75.2922,6309.0
2016-11-18 12:30:00,82.82,82.82,82.67,82.68,5093.0,75.2922,75.2922,75.1559,75.1649,5093.0
2016-11-18 12:35:00,82.67,82.73,82.64,82.64,7418.0,75.1559,75.2104,75.1286,75.1286,7418.0
2016-11-18 12:40:00,82.65,82.7,82.65,82.69,4948.0,75.1377,75.1831,75.1377,75.174,4948.0
2016-11-18 12:45:00,82.69,82.74,82.68,82.74,3495.0,75.174,75.2195,75.1649,75.2195,3495.0
2016-11-18 12:50:00,82.75,82.77,82.73,82.76,3954.0,75.2286,75.2468,75.2104,75.2377,3954.0
2016-11-18 12:55:00,82.74,82.82,82.74,82.81,9727.0,75.2195,75.2922,75.2195,75.2831,9727.0
2016-11-18 13:00:00,82.83,82.84,82.79,82.81,11300.0,75.3013,75.3104,75.2649,75.2831,11300.0
2016-11-18 13:05:00,82.81,83.01,82.78,83.0,10620.0,75.2831,75.465,75.2559,75.4559,10620.0
2016-11-18 13:10:00,83.02,83.05,82.98,83.04,6787.0,75.474,75.5013,75.4377,75.4922,6787.0
2016-11-18 13:15:00,83.06,83.08,83.01,83.04,7653.0,75.5104,75.5286,75.465,75.4922,7653.0
2016-11-18 13:20:00,83.04,83.06,83.01,83.02,14190.0,75.4922,75.5104,75.465,75.474,14190.0
2016-11-18 13:25:00,83.02,83.06,83.02,83.04,9663.0,75.474,75.5104,75.474,75.4922,9663.0
2016-11-18 13:30:00,83.04,83.07,83.03,83.04,12869.0,75.4922,75.5195,75.4831,75.4922,12869.0
2016-11-18 13:35:00,83.04,83.15,83.03,83.15,11020.0,75.4922,75.5922,75.4831,75.5922,11020.0
2016-11-18 13:40:00,83.15,83.36,83.14,83.31,16445.0,75.5922,75.7831,75.5831,75.7377,16445.0
2016-11-18 13:45:00,83.31,83.31,83.08,83.09,14853.0,75.7377,75.7377,75.5286,75.5377,14853.0
2016-11-18 13:50:00,83.07,83.1,82.97,82.97,8188.0,75.5195,75.5468,75.4286,75.4286,8188.0
2016-11-18 13:55:00,82.98,82.99,82.91,82.99,9822.0,75.4377,75.4468,75.374,75.4468,9822.0
2016-11-18 14:00:00,83.02,83.04,82.89,82.92,11869.0,75.474,75.4922,75.3559,75.3831,11869.0
2016-11-18 14:05:00,82.93,82.98,82.9,82.94,5652.0,75.3922,75.4377,75.365,75.4013,5652.0
2016-11-18 14:10:00,82.94,83.02,82.94,82.97,4301.0,75.4013,75.474,75.4013,75.4286,4301.0
2016-11-18 14:15:00,82.99,83.01,82.93,82.98,4983.0,75.4468,75.465,75.3922,75.4377,4983.0
2016-11-18 14:20:00,82.99,83.0,82.97,82.97,7275.0,75.4468,75.4559,75.4286,75.4286,7275.0
2016-11-18 14:25:00,82.99,83.0,82.94,82.95,5412.0,75.4468,75.4559,75.4013,75.4104,5412.0
2016-11-18 14:30:00,82.93,82.95,82.91,82.93,4957.0,75.3922,75.4104,75.374,75.3922,4957.0
2016-11-18 14:35:00,82.94,83.03,82.93,83.02,4822.0,75.4013,75.4831,75.3922,75.474,4822.0
2016-11-18 14:40:00,83.01,83.06,82.98,83.06,8456.0,75.465,75.5104,75.4377,75.5104,8456.0
2016-11-18 14:45:00,83.06,83.13,83.06,83.12,2545.0,75.5104,75.574,75.5104,75.565,2545.0
2016-11-18 14:50:00,83.12,83.13,82.95,82.95,8296.0,75.565,75.574,75.4104,75.4104,8296.0
2016-11-18 14:55:00,82.95,82.97,82.92,82.93,4635.0,75.4104,75.4286,75.3831,75.3922,4635.0
2016-11-18 15:00:00,82.93,83.01,82.93,83.01,17993.0,75.3922,75.465,75.3922,75.465,17993.0
2016-11-18 15:05:00,83.02,83.08,83.0,83.08,11793.0,75.474,75.5286,75.4559,75.5286,11793.0
2016-11-18 15:10:00,83.07,83.08,83.02,83.03,11936.0,75.5195,75.5286,75.474,75.4831,11936.0
2016-11-18 15:15:00,83.01,83.11,82.98,83.1,10925.0,75.465,75.5559,75.4377,75.5468,10925.0
2016-11-18 15:20:00,83.1,83.14,83.01,83.01,13919.0,75.5468,75.5831,75.465,75.465,13919.0
2016-11-18 15:25:00,83.0,83.03,82.99,83.01,13797.0,75.4559,75.4831,75.4468,75.465,13797.0
2016-11-18 15:30:00,83.01,83.01,82.96,82.97,11286.0,75.465,75.465,75.4195,75.4286,11286.0
2016-11-18 15:35:00,82.96,83.03,82.96,82.97,17668.0,75.4195,75.4831,75.4195,75.4286,17668.0
2016-11-18 15:40:00,82.97,83.0,82.97,83.0,17829.0,75.4286,75.4559,75.4286,75.4559,17829.0
2016-11-18 15:45:00,82.99,82.99,82.91,82.95,22445.0,75.4468,75.4468,75.374,75.4104,22445.0
2016-11-18 15:50:00,82.96,82.97,82.94,82.95,28047.0,75.4195,75.4286,75.4013,75.4104,28047.0
2016-11-18 15:55:00,82.95,82.96,82.86,82.95,82246.0,75.4104,75.4195,75.3286,75.4104,82246.0
2016-11-21 09:30:00,83.1,83.48,82.89,83.48,9941.0,75.5468,75.8922,75.3559,75.8922,9941.0
2016-11-21 09:35:00,83.49,83.59,83.28,83.37,6193.0,75.9013,75.9922,75.7104,75.7922,6193.0
2016-11-21 09:40:00,83.41,83.48,83.12,83.22,8222.0,75.8286,75.8922,75.565,75.6559,8222.0
2016-11-21 09:45:00,83.2,83.45,83.2,83.45,11402.0,75.6377,75.865,75.6377,75.865,11402.0
2016-11-21 09:50:00,83.35,83.46,83.24,83.36,11856.0,75.774,75.8741,75.674,75.7831,11856.0
2016-11-21 09:55:00,83.38,83.46,83.25,83.28,5914.0,75.8013,75.8741,75.6831,75.7104,5914.0
2016-11-21 10:00:00,83.27,83.42,83.16,83.24,8035.0,75.7013,75.8377,75.6013,75.674,8035.0
2016-11-21 10:05:00,83.24,83.24,83.17,83.2,2495.0,75.674,75.674,75.6104,75.6377,2495.0
2016-11-21 10:10:00,83.16,83.34,83.12,83.31,6698.0,75.6013,75.765,75.565,75.7377,6698.0
2016-11-21 10:15:00,83.31,83.32,83.17,83.17,4100.0,75.7377,75.7468,75.6104,75.6104,4100.0
2016-11-21 10:20:00,83.23,83.23,83.13,83.16,7098.0,75.665,75.665,75.574,75.6013,7098.0
2016-11-21 10:25:00,83.15,83.17,83.07,83.08,14988.0,75.5922,75.6104,75.5195,75.5286,14988.0
2016-11-21 10:30:00,83.11,83.15,83.04,83.08,21589.0,75.5559,75.5922,75.4922,75.5286,21589.0
2016-11-21 10:35:00,83.04,83.04,82.86,82.86,6780.0,75.4922,75.4922,75.3286,75.3286,6780.0
2016-11-21 10:40:00,82.84,82.87,82.81,82.84,3850.0,75.3104,75.3377,75.2831,75.3104,3850.0
2016-11-21 10:45:00,82.84,82.86,82.78,82.78,6328.0,75.3104,75.3286,75.2559,75.2559,6328.0
2016-11-21 10:50:00,82.77,82.82,82.64,82.67,8985.0,75.2468,75.2922,75.1286,75.1559,8985.0
2016-11-21 10:55:00,82.67,82.74,82.65,82.69,8840.0,75.1559,75.2195,75.1377,75.174,8840.0
2016-11-21 11:00:00,82.71,82.78,82.65,82.66,8608.0,75.1922,75.2559,75.1377,75.1468,8608.0
2016-11-21 11:05:00,82.67,82.69,82.59,82.6,5345.0,75.1559,75.174,75.0831,75.0922,5345.0
2016-11-21 11:10:00,82.61,82.61,82.52,82.53,9049.0,75.1013,75.1013,75.0195,75.0286,9049.0
2016-11-21 11:15:00,82.58,82.69,82.58,82.62,11979.0,75.074,75.174,75.074,75.1104,11979.0
2016-11-21 11:20:00,82.61,82.68,82.61,82.66,6840.0,75.1013,75.1649,75.1013,75.1468,6840.0
2016-11-21 11:25:00,82.66,82.68,82.55,82.58,9739.0,75.1468,75.1649,75.0468,75.074,9739.0
2016-11-21 11:30:00,82.57,82.59,82.42,82.46,18164.0,75.0649,75.0831,74.9286,74.9649,18164.0
2016-11-21 11:35:00,82.49,82.51,82.41,82.45,5044.0,74.9922,75.0104,74.9195,74.9559,5044.0
2016-11-21 11:40:00,82.45,82.46,82.4,82.4,7554.0,74.9559,74.9649,74.9104,74.9104,7554.0
2016-11-21 11:45:00,82.4,82.42,82.32,82.39,5375.0,74.9104,74.9286,74.8377,74.9013,5375.0
2016-11-21 11:50:00,82.4,82.43,82.36,82.38,4618.0,74.9104,74.9377,74.874,74.8922,4618.0
2016-11-21 11:55:00,82.36,82.44,82.35,82.44,5305.0,74.874,74.9468,74.8649,74.9468,5305.0
2016-11-21 12:00:00,82.44,82.47,82.38,82.44,4810.0,74.9468,74.974,74.8922,74.9468,4810.0
2016-11-21 12:05:00,82.43,82.48,82.38,82.39,3637.0,74.9377,74.9831,74.8922,74.9013,3637.0
2016-11-21 12:10:00,82.41,82.41,82.34,82.38,6349.0,74.9195,74.9195,74.8559,74.8922,6349.0
2016-11-21 12:15:00,82.37,82.39,82.33,82.34,4709.0,74.8831,74.9013,74.8468,74.8559,4709.0
2016-11-21 12:20:00,82.34,82.4,82.33,82.4,6244.0,74.8559,74.9104,74.8468,74.9104,6244.0
2016-11-21 12:25:00,82.39,82.45,82.39,82.45,7166.0,74.9013,74.9559,74.9013,74.9559,7166.0
2016-11-21 12:30:00,82.43,82.44,82.34,82.37,7903.0,74.9377,74.9468,74.8559,74.8831,7903.0
2016-11-21 12:35:00,82.35,82.41,82.33,82.39,5498.0,74.8649,74.9195,74.8468,74.9013,5498.0
2016-11-21 12:40:00,82.4,82.47,82.35,82.43,8340.0,74.9104,74.974,74.8649,74.9377,8340.0
2016-11-21 12:45:00,82.45,82.45,82.38,82.38,3914.0,74.9559,74.9559,74.8922,74.8922,3914.0
2016-11-21 12:50:00,82.38,82.54,82.38,82.5,7111.0,74.8922,75.0377,74.8922,75.0013,7111.0
2016-11-21 12:55:00,82.49,82.52,82.45,82.45,5404.0,74.9922,75.0195,74.9559,74.9559,5404.0
2016-11-21 13:00:00,82.45,82.47,82.4,82.43,10018.0,74.9559,74.974,74.9104,74.9377,10018.0
2016-11-21 13:05:00,82.43,82.47,82.4,82.43,4800.0,74.9377,74.974,74.9104,74.9377,4800.0
2016-11-21 13:10:00,82.42,82.5,82.39,82.48,12600.0,74.9286,75.0013,74.9013,74.9831,12600.0
2016-11-21 13:15:00,82.5,82.53,82.47,82.5,11993.0,75.0013,75.0286,74.974,75.0013,11993.0
2016-11-21 13:20:00,82.48,82.62,82.46,82.62,12159.0,74.9831,75.1104,74.9649,75.1104,12159.0
2016-11-21 13:25:00,82.58,82.61,82.52,82.57,7764.0,75.074,75.1013,75.0195,75.0649,7764.0
2016-11-21 13:30:00,82.58,82.62,82.52,82.55,8057.0,75.074,75.1104,75.0195,75.0468,8057.0
2016-11-21 13:35:00,82.55,82.7,82.54,82.7,7532.0,75.0468,75.1831,75.0377,75.1831,7532.0
2016-11-21 13:40:00,82.72,82.79,82.72,82.74,12511.0,75.2013,75.2649,75.2013,75.2195,12511.0
2016-11-21 13:45:00,82.72,82.74,82.67,82.67,6921.0,75.2013,75.2195,75.1559,75.1559,6921.0
2016-11-21 13:50:00,82.68,82.71,82.66,82.69,7680.0,75.1649,75.1922,75.1468,75.174,7680.0
2016-11-21 13:55:00,82.7,82.7,82.61,82.61,9111.0,75.1831,75.1831,75.1013,75.1013,9111.0
2016-11-21 14:00:00,82.59,82.67,82.57,82.67,7719.0,75.0831,75.1559,75.0649,75.1559,7719.0
2016-11-21 14:05:00,82.67,82.68,82.59,82.64,6112.0,75.1559,75.1649,75.0831,75.1286,6112.0
2016-11-21 14:10:00,82.63,82.66,82.62,82.62,5619.0,75.1195,75.1468,75.1104,75.1104,5619.0
2016-11-21 14:15:00,82.64,82.7,82.63,82.7,7500.0,75.1286,75.1831,75.1195,75.1831,7500.0
2016-11-21 14:20:00,82.7,82.73,82.66,82.7,11812.0,75.1831,75.2104,75.1468,75.1831,11812.0
2016-11-21 14:25:00,82.71,82.72,82.69,82.69,6559.0,75.1922,75.2013,75.174,75.174,6559.0
2016-11-21 14:30:00,82.7,82.72,82.67,82.67,11197.0,75.1831,75.2013,75.1559,75.1559,11197.0
2016-11-21 14:35:00,82.7,82.71,82.67,82.69,9060.0,75.1831,75.1922,75.1559,75.174,9060.0
2016-11-21 14:40:00,82.67,82.77,82.66,82.74,10409.0,75.1559,75.2468,75.1468,75.2195,10409.0
2016-11-21 14:45:00,82.73,82.75,82.71,82.74,5195.0,75.2104,75.2286,75.1922,75.2195,5195.0
2016-11-21 14:50:00,82.75,82.76,82.72,82.72,5587.0,75.2286,75.2377,75.2013,75.2013,5587.0
2016-11-21 14:55:00,82.71,82.72,82.67,82.68,8559.0,75.1922,75.2013,75.1559,75.1649,8559.0
2016-11-21 15:00:00,82.69,82.78,82.66,82.77,13979.0,75.174,75.2559,75.1468,75.2468,13979.0
2016-11-21 15:05:00,82.78,82.82,82.76,82.8,9643.0,75.2559,75.2922,75.2377,75.274,9643.0
2016-11-21 15:10:00,82.82,82.82,82.69,82.74,8866.0,75.2922,75.2922,75.174,75.2195,8866.0
2016-11-21 15:15:00,82.76,82.76,82.68,82.68,14456.0,75.2377,75.2377,75.1649,75.1649,14456.0
2016-11-21 15:20:00,82.68,82.75,82.66,82.71,8339.0,75.1649,75.2286,75.1468,75.1922,8339.0
2016-11-21 15:25:00,82.7,82.75,82.7,82.74,9755.0,75.1831,75.2286,75.1831,75.2195,9755.0
2016-11-21 15:30:00,82.72,82.73,82.66,82.68,8034.0,75.2013,75.2104,75.1468,75.1649,8034.0
2016-11-21 15:35:00,82.69,82.71,82.67,82.7,10623.0,75.174,75.1922,75.1559,75.1831,10623.0
2016-11-21 15:40:00,82.7,82.7,82.57,82.64,20926.0,75.1831,75.1831,75.0649,75.1286,20926.0
2016-11-21 15:45:00,82.64,82.67,82.62,82.66,25326.0,75.1286,75.1559,75.1104,75.1468,25326.0
2016-11-21 15:50:00,82.65,82.7,82.63,82.69,37567.0,75.1377,75.1831,75.1195,75.174,37567.0
2016-11-21 15:55:00,82.68,82.68,82.58,82.66,78394.0,75.1649,75.1649,75.074,75.1468,78394.0
2016-11-22 09:30:00,82.64,83.09,82.64,82.91,21028.0,75.1286,75.5377,75.1286,75.374,21028.0
2016-11-22 09:35:00,82.89,83.23,82.82,82.85,14329.0,75.3559,75.665,75.2922,75.3195,14329.0
2016-11-22 09:40:00,82.81,82.94,82.75,82.85,11566.0,75.2831,75.4013,75.2286,75.3195,11566.0
2016-11-22 09:45:00,82.85,82.87,82.68,82.75,20696.0,75.3195,75.3377,75.1649,75.2286,20696.0
2016-11-22 09:50:00,82.8,82.8,82.52,82.55,13558.0,75.274,75.274,75.0195,75.0468,13558.0
2016-11-22 09:55:00,82.54,82.7,82.42,82.64,25491.0,75.0377,75.1831,74.9286,75.1286,25491.0
2016-11-22 10:00:00,82.64,82.67,82.54,82.54,24664.0,75.1286,75.1559,75.0377,75.0377,24664.0
2016-11-22 10:05:00,82.54,82.55,82.35,82.46,17667.0,75.0377,75.0468,74.8649,74.9649,17667.0
2016-11-22 10:10:00,82.46,82.46,82.23,82.35,8465.0,74.9649,74.9649,74.7558,74.8649,8465.0
2016-11-22 10:15:00,82.45,82.5,82.4,82.4,5783.0,74.9559,75.0013,74.9104,74.9104,5783.0
2016-11-22 10:20:00,82.44,82.64,82.41,82.64,5556.0,74.9468,75.1286,74.9195,75.1286,5556.0
2016-11-22 10:25:00,82.62,82.62,82.46,82.49,16531.0,75.1104,75.1104,74.9649,74.9922,16531.0
2016-11-22 10:30:00,82.51,82.59,82.51,82.52,18014.0,75.0104,75.0831,75.0104,75.0195,18014.0
2016-11-22 10:35:00,82.54,82.7,82.52,82.68,15696.0,75.0377,75.1831,75.0195,75.1649,15696.0
2016-11-22 10:40:00,82.69,82.72,82.59,82.62,11166.0,75.174,75.2013,75.0831,75.1104,11166.0
2016-11-22 10:45:00,82.64,82.72,82.59,82.64,9731.0,75.1286,75.2013,75.0831,75.1286,9731.0
2016-11-22 10:50:00,82.61,82.92,82.61,82.78,166231.0,75.1013,75.3831,75.1013,75.2559,166231.0
2016-11-22 10:55:00,82.79,82.88,82.69,82.83,30082.0,75.2649,75.3468,75.174,75.3013,30082.0
2016-11-22 11:00:00,82.84,82.99,82.82,82.98,15289.0,75.3104,75.4468,75.2922,75.4377,15289.0
2016-11-22 11:05:00,82.99,83.0,82.91,83.0,10625.0,75.4468,75.4559,75.374,75.4559,10625.0
2016-11-22 11:10:00,83.0,83.07,83.0,83.07,8700.0,75.4559,75.5195,75.4559,75.5195,8700.0
2016-11-22 11:15:00,83.07,83.08,82.95,83.0,10400.0,75.5195,75.5286,75.4104,75.4559,10400.0
2016-11-22 11:20:00,82.98,83.0,82.89,82.92,13649.0,75.4377,75.4559,75.3559,75.3831,13649.0
2016-11-22 11:25:00,82.93,82.95,82.81,82.87,7139.0,75.3922,75.4104,75.2831,75.3377,7139.0
2016-11-22 11:30:00,82.88,82.92,82.81,82.81,2132.0,75.3468,75.3831,75.2831,75.2831,2132.0
2016-11-22 11:35:00,82.79,82.87,82.76,82.85,7940.0,75.2649,75.3377,75.2377,75.3195,7940.0
2016-11-22 11:40:00,82.87,82.88,82.79,82.81,8262.0,75.3377,75.3468,75.2649,75.2831,8262.0
2016-11-22 11:45:00,82.81,82.81,82.69,82.7,6464.0,75.2831,75.2831,75.174,75.1831,6464.0
2016-11-22 11:50:00,82.7,82.72,82.68,82.71,8500.0,75.1831,75.2013,75.1649,75.1922,8500.0
2016-11-22 11:55:00,82.72,82.72,82.69,82.71,6393.0,75.2013,75.2013,75.174,75.1922,6393.0
2016-11-22 12:00:00,82.72,82.72,82.63,82.65,7985.0,75.2013,75.2013,75.1195,75.1377,7985.0
2016-11-22 12:05:00,82.65,82.67,82.62,82.62,9329.0,75.1377,75.1559,75.1104,75.1104,9329.0
2016-11-22 12:10:00,82.61,82.64,82.57,82.59,7425.0,75.1013,75.1286,75.0649,75.0831,7425.0
2016-11-22 12:15:00,82.6,82.61,82.57,82.58,3900.0,75.0922,75.1013,75.0649,75.074,3900.0
2016-11-22 12:20:00,82.59,82.65,82.57,82.63,9515.0,75.0831,75.1377,75.0649,75.1195,9515.0
2016-11-22 12:25:00,82.64,82.65,82.61,82.61,14834.0,75.1286,75.1377,75.1013,75.1013,14834.0
2016-11-22 12:30:00,82.62,82.63,82.6,82.62,10360.0,75.1104,75.1195,75.0922,75.1104,10360.0
2016-11-22 12:35:00,82.62,82.68,82.59,82.59,11078.0,75.1104,75.1649,75.0831,75.0831,11078.0
2016-11-22 12:40:00,82.58,82.65,82.58,82.62,6305.0,75.074,75.1377,75.074,75.1104,6305.0
2016-11-22 12:45:00,82.62,82.64,82.61,82.61,5836.0,75.1104,75.1286,75.1013,75.1013,5836.0
2016-11-22 12:50:00,82.64,82.67,82.61,82.65,6758.0,75.1286,75.1559,75.1013,75.1377,6758.0
2016-11-22 12:55:00,82.63,82.64,82.57,82.6,13739.0,75.1195,75.1286,75.0649,75.0922,13739.0
2016-11-22 13:00:00,82.6,82.62,82.59,82.6,5117.0,75.0922,75.1104,75.0831,75.0922,5117.0
2016-11-22 13:05:00,82.6,82.67,82.59,82.6,7750.0,75.0922,75.1559,75.0831,75.0922,7750.0
2016-11-22 13:10:00,82.61,82.63,82.6,82.6,3195.0,75.1013,75.1195,75.0922,75.0922,3195.0
2016-11-22 13:15:00,82.6,82.63,82.58,82.58,5463.0,75.0922,75.1195,75.074,75.074,5463.0
2016-11-22 13:20:00,82.57,82.63,82.56,82.62,11250.0,75.0649,75.1195,75.0559,75.1104,11250.0
2016-11-22 13:25:00,82.64,82.68,82.61,82.62,14327.0,75.1286,75.1649,75.1013,75.1104,14327.0
2016-11-22 13:30:00,82.63,82.67,82.6,82.61,9703.0,75.1195,75.1559,75.0922,75.1013,9703.0
2016-11-22 13:35:00,82.62,82.62,82.57,82.57,11097.0,75.1104,75.1104,75.0649,75.0649,11097.0
2016-11-22 13:40:00,82.6,82.63,82.56,82.57,9863.0,75.0922,75.1195,75.0559,75.0649,9863.0
2016-11-22 13:45:00,82.58,82.64,82.56,82.56,9731.0,75.074,75.1286,75.0559,75.0559,9731.0
2016-11-22 13:50:00,82.58,82.62,82.56,82.62,11634.0,75.074,75.1104,75.0559,75.1104,11634.0
2016-11-22 13:55:00,82.61,82.63,82.52,82.53,16661.0,75.1013,75.1195,75.0195,75.0286,16661.0
2016-11-22 14:00:00,82.53,82.57,82.5,82.52,21021.0,75.0286,75.0649,75.0013,75.0195,21021.0
2016-11-22 14:05:00,82.52,82.61,82.52,82.61,11870.0,75.0195,75.1013,75.0195,75.1013,11870.0
2016-11-22 14:10:00,82.59,82.64,82.59,82.62,10224.0,75.0831,75.1286,75.0831,75.1104,10224.0
2016-11-22 14:15:00,82.62,82.74,82.62,82.73,12032.0,75.1104,75.2195,75.1104,75.2104,12032.0
2016-11-22 14:20:00,82.73,82.75,82.73,82.74,12235.0,75.2104,75.2286,75.2104,75.2195,12235.0
2016-11-22 14:25:00,82.73,82.75,82.68,82.73,11463.0,75.2104,75.2286,75.1649,75.2104,11463.0
2016-11-22 14:30:00,82.72,82.74,82.68,82.69,7657.0,75.2013,75.2195,75.1649,75.174,7657.0
2016-11-22 14:35:00,82.69,82.77,82.68,82.69,14239.0,75.174,75.2468,75.1649,75.174,14239.0
2016-11-22 14:40:00,82.69,82.71,82.66,82.7,15383.0,75.174,75.1922,75.1468,75.1831,15383.0
2016-11-22 14:45:00,82.7,82.7,82.66,82.68,18239.0,75.1831,75.1831,75.1468,75.1649,18239.0
2016-11-22 14:50:00,82.67,82.7,82.67,82.7,10308.0,75.1559,75.1831,75.1559,75.1831,10308.0
2016-11-22 14:55:00,82.69,82.7,82.58,82.61,22189.0,75.174,75.1831,75.074,75.1013,22189.0
2016-11-22 15:00:00,82.63,82.67,82.63,82.65,12170.0,75.1195,75.1559,75.1195,75.1377,12170.0
2016-11-22 15:05:00,82.65,82.69,82.59,82.65,19225.0,75.1377,75.174,75.0831,75.1377,19225.0
2016-11-22 15:10:00,82.65,82.67,82.62,82.65,12303.0,75.1377,75.1559,75.1104,75.1377,12303.0
2016-11-22 15:15:00,82.64,82.65,82.59,82.6,23693.0,75.1286,75.1377,75.0831,75.0922,23693.0
2016-11-22 15:20:00,82.61,82.62,82.58,82.59,23700.0,75.1013,75.1104,75.074,75.0831,23700.0
2016-11-22 15:25:00,82.58,82.59,82.55,82.55,14797.0,75.074,75.0831,75.0468,75.0468,14797.0
2016-11-22 15:30:00,82.56,82.59,82.53,82.54,28573.0,75.0559,75.0831,75.0286,75.0377,28573.0
2016-11-22 15:35:00,82.54,82.57,82.51,82.51,37194.0,75.0377,75.0649,75.0104,75.0104,37194.0
2016-11-22 15:40:00,82.52,82.54,82.5,82.54,54158.0,75.0195,75.0377,75.0013,75.0377,54158.0
2016-11-22 15:45:00,82.54,82.55,82.49,82.52,61907.0,75.0377,75.0468,74.9922,75.0195,61907.0
2016-11-22 15:50:00,82.52,82.54,82.49,82.51,64495.0,75.0195,75.0377,74.9922,75.0104,64495.0
2016-11-22 15:55:00,82.51,82.53,82.44,82.49,121580.0,75.0104,75.0286,74.9468,74.9922,121580.0
2016-11-23 09:30:00,82.73,82.87,82.46,82.58,29465.0,75.2104,75.3377,74.9649,75.074,29465.0
2016-11-23 09:35:00,82.67,82.87,82.59,82.65,10187.0,75.1559,75.3377,75.0831,75.1377,10187.0
2016-11-23 09:40:00,82.6,82.66,82.47,82.48,13635.0,75.0922,75.1468,74.974,74.9831,13635.0
2016-11-23 09:45:00,82.58,82.58,82.35,82.53,7178.0,75.074,75.074,74.8649,75.0286,7178.0
2016-11-23 09:50:00,82.52,82.66,82.51,82.55,9939.0,75.0195,75.1468,75.0104,75.0468,9939.0
2016-11-23 09:55:00,82.58,82.73,82.57,82.64,4179.0,75.074,75.2104,75.0649,75.1286,4179.0
2016-11-23 10:00:00,82.65,82.72,82.38,82.38,9249.0,75.1377,75.2013,74.8922,74.8922,9249.0
2016-11-23 10:05:00,82.46,82.46,82.31,82.35,16105.0,74.9649,74.9649,74.8286,74.8649,16105.0
2016-11-23 10:10:00,82.32,82.44,82.27,82.3,8226.0,74.8377,74.9468,74.7922,74.8195,8226.0
2016-11-23 10:15:00,82.32,82.32,82.2,82.28,15104.0,74.8377,74.8377,74.7286,74.8013,15104.0
2016-11-23 10:20:00,82.28,82.32,82.18,82.24,7250.0,74.8013,74.8377,74.7104,74.7649,7250.0
2016-11-23 10:25:00,82.23,82.32,82.13,82.17,12257.0,74.7558,74.8377,74.6649,74.7013,12257.0
2016-11-23 10:30:00,82.22,82.23,82.12,82.14,12169.0,74.7468,74.7558,74.6558,74.674,12169.0
2016-11-23 10:35:00,82.14,82.29,82.08,82.29,18522.0,74.674,74.8104,74.6195,74.8104,18522.0
2016-11-23 10:40:00,82.26,82.29,82.21,82.22,8323.0,74.7831,74.8104,74.7377,74.7468,8323.0
2016-11-23 10:45:00,82.21,82.22,82.15,82.2,9702.0,74.7377,74.7468,74.6831,74.7286,9702.0
2016-11-23 10:50:00,82.21,82.29,82.21,82.26,28878.0,74.7377,74.8104,74.7377,74.7831,28878.0
2016-11-23 10:55:00,82.27,82.32,82.26,82.3,19081.0,74.7922,74.8377,74.7831,74.8195,19081.0
2016-11-23 11:00:00,82.28,82.3,82.24,82.29,13008.0,74.8013,74.8195,74.7649,74.8104,13008.0
2016-11-23 11:05:00,82.29,82.31,82.22,82.22,12951.0,74.8104,74.8286,74.7468,74.7468,12951.0
2016-11-23 11:10:00,82.24,82.3,82.22,82.29,8760.0,74.7649,74.8195,74.7468,74.8104,8760.0
2016-11-23 11:15:00,82.29,82.32,82.21,82.21,18839.0,74.8104,74.8377,74.7377,74.7377,18839.0
2016-11-23 11:20:00,82.21,82.22,82.16,82.2,6701.0,74.7377,74.7468,74.6922,74.7286,6701.0
2016-11-23 11:25:00,82.19,82.31,82.18,82.3,9842.0,74.7195,74.8286,74.7104,74.8195,9842.0
2016-11-23 11:30:00,82.28,82.32,82.27,82.27,29992.0,74.8013,74.8377,74.7922,74.7922,29992.0
2016-11-23 11:35:00,82.27,82.32,82.26,82.32,8859.0,74.7922,74.8377,74.7831,74.8377,8859.0
2016-11-23 11:40:00,82.31,82.32,82.27,82.3,11142.0,74.8286,74.8377,74.7922,74.8195,11142.0
2016-11-23 11:45:00,82.3,82.32,82.29,82.31,44362.0,74.8195,74.8377,74.8104,74.8286,44362.0
2016-11-23 11:50:00,82.32,82.32,82.29,82.32,27573.0,74.8377,74.8377,74.8104,74.8377,27573.0
2016-11-23 11:55:00,82.32,82.32,82.29,82.32,45030.0,74.8377,74.8377,74.8104,74.8377,45030.0
2016-11-23 12:00:00,82.32,82.34,82.28,82.32,45664.0,74.8377,74.8559,74.8013,74.8377,45664.0
2016-11-23 12:05:00,82.32,82.32,82.3,82.32,12627.0,74.8377,74.8377,74.8195,74.8377,12627.0
2016-11-23 12:10:00,82.31,82.32,82.28,82.28,22656.0,74.8286,74.8377,74.8013,74.8013,22656.0
2016-11-23 12:15:00,82.3,82.32,82.27,82.28,17338.0,74.8195,74.8377,74.7922,74.8013,17338.0
2016-11-23 12:20:00,82.28,82.32,82.27,82.31,9991.0,74.8013,74.8377,74.7922,74.8286,9991.0
2016-11-23 12:25:00,82.32,82.32,82.28,82.3,18507.0,74.8377,74.8377,74.8013,74.8195,18507.0
2016-11-23 12:30:00,82.31,82.32,82.26,82.26,10694.0,74.8286,74.8377,74.7831,74.7831,10694.0
2016-11-23 12:35:00,82.29,82.32,82.28,82.31,9971.0,74.8104,74.8377,74.8013,74.8286,9971.0
2016-11-23 12:40:00,82.32,82.32,82.23,82.31,13747.0,74.8377,74.8377,74.7558,74.8286,13747.0
2016-11-23 12:45:00,82.31,82.32,82.28,82.3,22684.0,74.8286,74.8377,74.8013,74.8195,22684.0
2016-11-23 12:50:00,82.32,82.32,82.27,82.29,10174.0,74.8377,74.8377,74.7922,74.8104,10174.0
2016-11-23 12:55:00,82.29,82.31,82.27,82.28,10224.0,74.8104,74.8286,74.7922,74.8013,10224.0
2016-11-23 13:00:00,82.28,82.3,82.26,82.26,7709.0,74.8013,74.8195,74.7831,74.7831,7709.0
2016-11-23 13:05:00,82.26,82.29,82.24,82.27,7918.0,74.7831,74.8104,74.7649,74.7922,7918.0
2016-11-23 13:10:00,82.28,82.3,82.25,82.28,5089.0,74.8013,74.8195,74.774,74.8013,5089.0
2016-11-23 13:15:00,82.27,82.29,82.24,82.29,6394.0,74.7922,74.8104,74.7649,74.8104,6394.0
2016-11-23 13:20:00,82.27,82.28,82.24,82.26,5195.0,74.7922,74.8013,74.7649,74.7831,5195.0
2016-11-23 13:25:00,82.27,82.3,82.26,82.27,5900.0,74.7922,74.8195,74.7831,74.7922,5900.0
2016-11-23 13:30:00,82.26,82.29,82.24,82.26,6543.0,74.7831,74.8104,74.7649,74.7831,6543.0
2016-11-23 13:35:00,82.27,82.28,82.25,82.27,6314.0,74.7922,74.8013,74.774,74.7922,6314.0
2016-11-23 13:40:00,82.28,82.44,82.27,82.44,20423.0,74.8013,74.9468,74.7922,74.9468,20423.0
2016-11-23 13:45:00,82.44,82.49,82.39,82.47,5991.0,74.9468,74.9922,74.9013,74.974,5991.0
2016-11-23 13:50:00,82.47,82.47,82.4,82.4,5525.0,74.974,74.974,74.9104,74.9104,5525.0
2016-11-23 13:55:00,82.39,82.44,82.35,82.42,13400.0,74.9013,74.9468,74.8649,74.9286,13400.0
2016-11-23 14:00:00,82.43,82.5,82.39,82.47,10005.0,74.9377,75.0013,74.9013,74.974,10005.0
2016-11-23 14:05:00,82.45,82.47,82.42,82.43,4457.0,74.9559,74.974,74.9286,74.9377,4457.0
2016-11-23 14:10:00,82.42,82.42,82.31,82.34,8502.0,74.9286,74.9286,74.8286,74.8559,8502.0
2016-11-23 14:15:00,82.38,82.39,82.32,82.33,6050.0,74.8922,74.9013,74.8377,74.8468,6050.0
2016-11-23 14:20:00,82.34,82.39,82.31,82.33,12680.0,74.8559,74.9013,74.8286,74.8468,12680.0
2016-11-23 14:25:00,82.37,82.4,82.36,82.37,8233.0,74.8831,74.9104,74.874,74.8831,8233.0
2016-11-23 14:30:00,82.38,82.4,82.34,82.34,10787.0,74.8922,74.9104,74.8559,74.8559,10787.0
2016-11-23 14:35:00,82.34,82.35,82.24,82.24,14108.0,74.8559,74.8649,74.7649,74.7649,14108.0
2016-11-23 14:40:00,82.26,82.28,82.25,82.26,8456.0,74.7831,74.8013,74.774,74.7831,8456.0
2016-11-23 14:45:00,82.26,82.3,82.22,82.28,10673.0,74.7831,74.8195,74.7468,74.8013,10673.0
2016-11-23 14:50:00,82.28,82.29,82.22,82.23,6462.0,74.8013,74.8104,74.7468,74.7558,6462.0
2016-11-23 14:55:00,82.24,82.3,82.22,82.25,7400.0,74.7649,74.8195,74.7468,74.774,7400.0
2016-11-23 15:00:00,82.26,82.27,82.23,82.24,6659.0,74.7831,74.7922,74.7558,74.7649,6659.0
2016-11-23 15:05:00,82.24,82.33,82.23,82.31,8913.0,74.7649,74.8468,74.7558,74.8286,8913.0
2016-11-23 15:10:00,82.33,82.35,82.29,82.35,7334.0,74.8468,74.8649,74.8104,74.8649,7334.0
2016-11-23 15:15:00,82.38,82.39,82.33,82.38,12867.0,74.8922,74.9013,74.8468,74.8922,12867.0
2016-11-23 15:20:00,82.38,82.41,82.37,82.39,14746.0,74.8922,74.9195,74.8831,74.9013,14746.0
2016-11-23 15:25:00,82.38,82.42,82.37,82.42,7720.0,74.8922,74.9286,74.8831,74.9286,7720.0
2016-11-23 15:30:00,82.42,82.44,82.4,82.44,12222.0,74.9286,74.9468,74.9104,74.9468,12222.0
2016-11-23 15:35:00,82.45,82.52,82.42,82.47,18253.0,74.9559,75.0195,74.9286,74.974,18253.0
2016-11-23 15:40:00,82.48,82.57,82.47,82.57,18015.0,74.9831,75.0649,74.974,75.0649,18015.0
2016-11-23 15:45:00,82.57,82.58,82.53,82.56,34656.0,75.0649,75.074,75.0286,75.0559,34656.0
2016-11-23 15:50:00,82.57,82.58,82.54,82.57,19807.0,75.0649,75.074,75.0377,75.0649,19807.0
2016-11-23 15:55:00,82.58,82.6,82.55,82.58,48434.0,75.074,75.0922,75.0468,75.074,48434.0
2016-11-25 09:30:00,82.55,82.58,82.01,82.08,20630.0,75.0468,75.074,74.5558,74.6195,20630.0
2016-11-25 09:35:00,82.06,82.3,82.02,82.25,7926.0,74.6013,74.8195,74.5649,74.774,7926.0
2016-11-25 09:40:00,82.24,82.32,82.2,82.25,7382.0,74.7649,74.8377,74.7286,74.774,7382.0
2016-11-25 09:45:00,82.26,82.4,82.24,82.24,12349.0,74.7831,74.9104,74.7649,74.7649,12349.0
2016-11-25 09:50:00,82.22,82.48,82.19,82.46,8682.0,74.7468,74.9831,74.7195,74.9649,8682.0
2016-11-25 09:55:00,82.44,82.55,82.42,82.55,2761.0,74.9468,75.0468,74.9286,75.0468,2761.0
2016-11-25 10:00:00,82.58,82.66,82.5,82.64,4756.0,75.074,75.1468,75.0013,75.1286,4756.0
2016-11-25 10:05:00,82.62,82.8,82.6,82.77,5351.0,75.1104,75.274,75.0922,75.2468,5351.0
2016-11-25 10:10:00,82.78,82.89,82.78,82.89,4233.0,75.2559,75.3559,75.2559,75.3559,4233.0
2016-11-25 10:15:00,82.87,82.95,82.82,82.95,6544.0,75.3377,75.4104,75.2922,75.4104,6544.0
2016-11-25 10:20:00,82.97,83.0,82.96,83.0,7309.0,75.4286,75.4559,75.4195,75.4559,7309.0
2016-11-25 10:25:00,83.02,83.2,83.02,83.2,2300.0,75.474,75.6377,75.474,75.6377,2300.0
2016-11-25 10:30:00,83.16,83.32,83.16,83.29,15800.0,75.6013,75.7468,75.6013,75.7195,15800.0
2016-11-25 10:35:00,83.26,83.35,83.21,83.21,10113.0,75.6922,75.774,75.6468,75.6468,10113.0
2016-11-25 10:40:00,83.2,83.21,83.09,83.16,12327.0,75.6377,75.6468,75.5377,75.6013,12327.0
2016-11-25 10:45:00,83.13,83.13,83.03,83.09,3981.0,75.574,75.574,75.4831,75.5377,3981.0
2016-11-25 10:50:00,83.09,83.21,83.06,83.12,10144.0,75.5377,75.6468,75.5104,75.565,10144.0
2016-11-25 10:55:00,83.16,83.22,83.12,83.22,4501.0,75.6013,75.6559,75.565,75.6559,4501.0
2016-11-25 11:00:00,83.22,83.32,83.17,83.24,12017.0,75.6559,75.7468,75.6104,75.674,12017.0
2016-11-25 11:05:00,83.24,83.3,83.19,83.23,17704.0,75.674,75.7286,75.6286,75.665,17704.0
2016-11-25 11:10:00,83.26,83.3,83.15,83.15,8854.0,75.6922,75.7286,75.5922,75.5922,8854.0
2016-11-25 11:15:00,83.14,83.19,83.05,83.06,6723.0,75.5831,75.6286,75.5013,75.5104,6723.0
2016-11-25 11:20:00,83.07,83.1,82.96,83.06,7407.0,75.5195,75.5468,75.4195,75.5104,7407.0
2016-11-25 11:25:00,83.07,83.16,82.96,82.98,8534.0,75.5195,75.6013,75.4195,75.4377,8534.0
2016-11-25 11:30:00,82.98,83.05,82.95,83.01,4863.0,75.4377,75.5013,75.4104,75.465,4863.0
2016-11-25 11:35:00,83.02,83.14,83.02,83.08,5200.0,75.474,75.5831,75.474,75.5286,5200.0
2016-11-25 11:40:00,83.09,83.09,82.95,82.96,5585.0,75.5377,75.5377,75.4104,75.4195,5585.0
2016-11-25 11:45:00,82.95,82.97,82.83,82.89,8261.0,75.4104,75.4286,75.3013,75.3559,8261.0
2016-11-25 11:50:00,82.86,82.94,82.85,82.89,4967.0,75.3286,75.4013,75.3195,75.3559,4967.0
2016-11-25 11:55:00,82.87,83.01,82.87,82.96,6276.0,75.3377,75.465,75.3377,75.4195,6276.0
2016-11-25 12:00:00,82.96,83.05,82.93,83.02,6500.0,75.4195,75.5013,75.3922,75.474,6500.0
2016-11-25 12:05:00,83.01,83.05,82.99,83.03,4394.0,75.465,75.5013,75.4468,75.4831,4394.0
2016-11-25 12:10:00,83.05,83.05,82.92,82.92,9834.0,75.5013,75.5013,75.3831,75.3831,9834.0
2016-11-25 12:15:00,82.95,82.97,82.88,82.91,9605.0,75.4104,75.4286,75.3468,75.374,9605.0
2016-11-25 12:20:00,82.91,82.98,82.88,82.96,17547.0,75.374,75.4377,75.3468,75.4195,17547.0
2016-11-25 12:25:00,82.96,83.02,82.87,82.88,11661.0,75.4195,75.474,75.3377,75.3468,11661.0
2016-11-25 12:30:00,82.87,83.0,82.83,82.94,24022.0,75.3377,75.4559,75.3013,75.4013,24022.0
2016-11-25 12:35:00,82.97,83.03,82.94,83.02,14810.0,75.4286,75.4831,75.4013,75.474,14810.0
2016-11-25 12:40:00,83.02,83.04,82.95,82.96,22085.0,75.474,75.4922,75.4104,75.4195,22085.0
2016-11-25 12:45:00,82.97,82.99,82.92,82.97,25917.0,75.4286,75.4468,75.3831,75.4286,25917.0
2016-11-25 12:50:00,82.96,82.98,82.95,82.96,27384.0,75.4195,75.4377,75.4104,75.4195,27384.0
2016-11-25 12:55:00,82.96,82.98,82.96,82.98,55185.0,75.4195,75.4377,75.4195,75.4377,55185.0
2016-11-28 09:30:00,82.86,82.87,82.04,82.31,25403.0,75.3286,75.3377,74.5831,74.8286,25403.0
2016-11-28 09:35:00,82.31,82.32,82.11,82.29,13460.0,74.8286,74.8377,74.6468,74.8104,13460.0
2016-11-28 09:40:00,82.32,82.47,82.29,82.41,9519.0,74.8377,74.974,74.8104,74.9195,9519.0
2016-11-28 09:45:00,82.34,82.5,82.29,82.33,7721.0,74.8559,75.0013,74.8104,74.8468,7721.0
2016-11-28 09:50:00,82.34,82.37,82.12,82.15,6538.0,74.8559,74.8831,74.6558,74.6831,6538.0
2016-11-28 09:55:00,82.14,82.19,82.03,82.07,14221.0,74.674,74.7195,74.574,74.6104,14221.0
2016-11-28 10:00:00,82.04,82.06,81.68,81.68,42358.0,74.5831,74.6013,74.2558,74.2558,42358.0
2016-11-28 10:05:00,81.74,81.86,81.69,81.82,10622.0,74.3104,74.4195,74.2649,74.3831,10622.0
2016-11-28 10:10:00,81.82,82.0,81.42,81.63,34024.0,74.3831,74.5468,74.0195,74.2104,34024.0
2016-11-28 10:15:00,81.67,81.67,81.34,81.34,19223.0,74.2468,74.2468,73.9467,73.9467,19223.0
2016-11-28 10:20:00,81.34,81.47,81.32,81.44,8837.0,73.9467,74.0649,73.9286,74.0377,8837.0
2016-11-28 10:25:00,81.51,81.7,81.44,81.64,20826.0,74.1013,74.274,74.0377,74.2195,20826.0
2016-11-28 10:30:00,81.64,81.73,81.61,81.65,15254.0,74.2195,74.3013,74.1922,74.2286,15254.0
2016-11-28 10:35:00,81.66,81.72,81.56,81.67,17010.0,74.2377,74.2922,74.1467,74.2468,17010.0
2016-11-28 10:40:00,81.67,81.67,81.48,81.49,6046.0,74.2468,74.2468,74.074,74.0831,6046.0
2016-11-28 10:45:00,81.44,81.51,81.4,81.47,8949.0,74.0377,74.1013,74.0013,74.0649,8949.0
2016-11-28 10:50:00,81.47,81.56,81.42,81.52,13877.0,74.0649,74.1467,74.0195,74.1104,13877.0
2016-11-28 10:55:00,81.52,81.56,81.42,81.53,11925.0,74.1104,74.1467,74.0195,74.1195,11925.0
2016-11-28 11:00:00,81.54,81.67,81.53,81.67,10823.0,74.1286,74.2468,74.1195,74.2468,10823.0
2016-11-28 11:05:00,81.68,81.79,81.6,81.62,21417.0,74.2558,74.3558,74.1831,74.2013,21417.0
2016-11-28 11:10:00,81.62,81.62,81.47,81.48,13955.0,74.2013,74.2013,74.0649,74.074,13955.0
2016-11-28 11:15:00,81.49,81.69,81.49,81.69,13988.0,74.0831,74.2649,74.0831,74.2649,13988.0
2016-11-28 11:20:00,81.7,81.71,81.63,81.68,11560.0,74.274,74.2831,74.2104,74.2558,11560.0
2016-11-28 11:25:00,81.71,81.79,81.65,81.65,8974.0,74.2831,74.3558,74.2286,74.2286,8974.0
2016-11-28 11:30:00,81.66,81.93,81.65,81.93,15675.0,74.2377,74.4831,74.2286,74.4831,15675.0
2016-11-28 11:35:00,81.93,82.08,81.93,81.96,19901.0,74.4831,74.6195,74.4831,74.5104,19901.0
2016-11-28 11:40:00,81.93,81.96,81.87,81.87,6842.0,74.4831,74.5104,74.4286,74.4286,6842.0
2016-11-28 11:45:00,81.88,81.88,81.72,81.75,25443.0,74.4377,74.4377,74.2922,74.3195,25443.0
2016-11-28 11:50:00,81.76,81.95,81.76,81.94,9733.0,74.3286,74.5013,74.3286,74.4922,9733.0
2016-11-28 11:55:00,81.95,82.14,81.94,82.14,11563.0,74.5013,74.674,74.4922,74.674,11563.0
2016-11-28 12:00:00,82.15,82.36,82.08,82.11,25165.0,74.6831,74.874,74.6195,74.6468,25165.0
2016-11-28 12:05:00,82.13,82.25,82.13,82.23,9786.0,74.6649,74.774,74.6649,74.7558,9786.0
2016-11-28 12:10:00,82.22,82.24,82.21,82.21,3250.0,74.7468,74.7649,74.7377,74.7377,3250.0
2016-11-28 12:15:00,82.2,82.22,82.16,82.21,7112.0,74.7286,74.7468,74.6922,74.7377,7112.0
2016-11-28 12:20:00,82.2,82.21,82.17,82.18,7667.0,74.7286,74.7377,74.7013,74.7104,7667.0
2016-11-28 12:25:00,82.17,82.18,82.08,82.16,8663.0,74.7013,74.7104,74.6195,74.6922,8663.0
2016-11-28 12:30:00,82.16,82.27,82.16,82.2,8104.0,74.6922,74.7922,74.6922,74.7286,8104.0
2016-11-28 12:35:00,82.2,82.26,82.2,82.24,4652.0,74.7286,74.7831,74.7286,74.7649,4652.0
2016-11-28 12:40:00,82.22,82.23,82.14,82.15,5348.0,74.7468,74.7558,74.674,74.6831,5348.0
2016-11-28 12:45:00,82.16,82.25,82.16,82.2,7901.0,74.6922,74.774,74.6922,74.7286,7901.0
2016-11-28 12:50:00,82.2,82.2,82.09,82.09,8138.0,74.7286,74.7286,74.6286,74.6286,8138.0
2016-11-28 12:55:00,82.08,82.09,82.0,82.0,7200.0,74.6195,74.6286,74.5468,74.5468,7200.0
2016-11-28 13:00:00,81.99,81.99,81.84,81.85,14339.0,74.5377,74.5377,74.4013,74.4104,14339.0
2016-11-28 13:05:00,81.85,81.88,81.82,81.83,17626.0,74.4104,74.4377,74.3831,74.3922,17626.0
2016-11-28 13:10:00,81.84,81.89,81.82,81.89,4545.0,74.4013,74.4468,74.3831,74.4468,4545.0
2016-11-28 13:15:00,81.89,81.89,81.8,81.81,6000.0,74.4468,74.4468,74.3649,74.374,6000.0
2016-11-28 13:20:00,81.82,81.91,81.81,81.85,6426.0,74.3831,74.4649,74.374,74.4104,6426.0
2016-11-28 13:25:00,81.83,81.9,81.83,81.88,4851.0,74.3922,74.4558,74.3922,74.4377,4851.0
2016-11-28 13:30:00,81.89,81.9,81.82,81.84,4989.0,74.4468,74.4558,74.3831,74.4013,4989.0
2016-11-28 13:35:00,81.84,81.93,81.84,81.88,12419.0,74.4013,74.4831,74.4013,74.4377,12419.0
2016-11-28 13:40:00,81.87,81.88,81.83,81.85,7923.0,74.4286,74.4377,74.3922,74.4104,7923.0
2016-11-28 13:45:00,81.85,81.89,81.81,81.89,9764.0,74.4104,74.4468,74.374,74.4468,9764.0
2016-11-28 13:50:00,81.88,81.91,81.86,81.88,19081.0,74.4377,74.4649,74.4195,74.4377,19081.0
2016-11-28 13:55:00,81.9,81.98,81.89,81.94,6812.0,74.4558,74.5286,74.4468,74.4922,6812.0
2016-11-28 14:00:00,81.96,81.97,81.93,81.96,7804.0,74.5104,74.5195,74.4831,74.5104,7804.0
2016-11-28 14:05:00,81.95,82.01,81.94,82.0,12751.0,74.5013,74.5558,74.4922,74.5468,12751.0
2016-11-28 14:10:00,81.99,82.0,81.9,81.96,14927.0,74.5377,74.5468,74.4558,74.5104,14927.0
2016-11-28 14:15:00,81.96,82.02,81.96,82.02,11340.0,74.5104,74.5649,74.5104,74.5649,11340.0
2016-11-28 14:20:00,82.01,82.01,81.96,81.98,10005.0,74.5558,74.5558,74.5104,74.5286,10005.0
2016-11-28 14:25:00,81.98,82.03,81.97,81.97,13146.0,74.5286,74.574,74.5195,74.5195,13146.0
2016-11-28 14:30:00,81.99,82.03,81.98,82.02,10511.0,74.5377,74.574,74.5286,74.5649,10511.0
2016-11-28 14:35:00,82.02,82.03,81.98,81.98,9514.0,74.5649,74.574,74.5286,74.5286,9514.0
2016-11-28 14:40:00,81.98,82.02,81.93,81.93,11842.0,74.5286,74.5649,74.4831,74.4831,11842.0
2016-11-28 14:45:00,81.95,81.95,81.87,81.9,9374.0,74.5013,74.5013,74.4286,74.4558,9374.0
2016-11-28 14:50:00,81.89,81.96,81.89,81.96,7859.0,74.4468,74.5104,74.4468,74.5104,7859.0
2016-11-28 14:55:00,81.96,81.97,81.9,81.92,7799.0,74.5104,74.5195,74.4558,74.474,7799.0
2016-11-28 15:00:00,81.92,81.95,81.89,81.89,9665.0,74.474,74.5013,74.4468,74.4468,9665.0
2016-11-28 15:05:00,81.89,81.94,81.86,81.9,15894.0,74.4468,74.4922,74.4195,74.4558,15894.0
2016-11-28 15:10:00,81.9,81.91,81.85,81.87,13370.0,74.4558,74.4649,74.4104,74.4286,13370.0
2016-11-28 15:15:00,81.86,81.88,81.84,81.87,13004.0,74.4195,74.4377,74.4013,74.4286,13004.0
2016-11-28 15:20:00,81.87,81.88,81.81,81.82,23589.0,74.4286,74.4377,74.374,74.3831,23589.0
2016-11-28 15:25:00,81.81,81.82,81.64,81.67,24329.0,74.374,74.3831,74.2195,74.2468,24329.0
2016-11-28 15:30:00,81.67,81.77,81.67,81.69,21387.0,74.2468,74.3377,74.2468,74.2649,21387.0
2016-11-28 15:35:00,81.69,81.69,81.63,81.63,21294.0,74.2649,74.2649,74.2104,74.2104,21294.0
2016-11-28 15:40:00,81.63,81.63,81.59,81.59,26920.0,74.2104,74.2104,74.174,74.174,26920.0
2016-11-28 15:45:00,81.59,81.61,81.54,81.56,32473.0,74.174,74.1922,74.1286,74.1467,32473.0
2016-11-28 15:50:00,81.55,81.6,81.53,81.59,40596.0,74.1377,74.1831,74.1195,74.174,40596.0
2016-11-28 15:55:00,81.59,81.59,81.5,81.5,88664.0,74.174,74.174,74.0922,74.0922,88664.0
2016-11-29 09:30:00,81.94,82.31,81.75,82.31,14692.0,74.4922,74.8286,74.3195,74.8286,14692.0
2016-11-29 09:35:00,82.43,82.43,82.21,82.29,9026.0,74.9377,74.9377,74.7377,74.8104,9026.0
2016-11-29 09:40:00,82.27,82.33,82.21,82.26,22749.0,74.7922,74.8468,74.7377,74.7831,22749.0
2016-11-29 09:45:00,82.2,82.2,81.95,81.95,7644.0,74.7286,74.7286,74.5013,74.5013,7644.0
2016-11-29 09:50:00,81.98,82.22,81.96,82.22,7286.0,74.5286,74.7468,74.5104,74.7468,7286.0
2016-11-29 09:55:00,82.22,82.4,82.14,82.38,18478.0,74.7468,74.9104,74.674,74.8922,18478.0
2016-11-29 10:00:00,82.44,82.45,82.28,82.31,18959.0,74.9468,74.9559,74.8013,74.8286,18959.0
2016-11-29 10:05:00,82.31,82.35,82.22,82.28,8955.0,74.8286,74.8649,74.7468,74.8013,8955.0
2016-11-29 10:10:00,82.3,82.34,82.22,82.22,7505.0,74.8195,74.8559,74.7468,74.7468,7505.0
2016-11-29 10:15:00,82.16,82.24,82.03,82.1,19782.0,74.6922,74.7649,74.574,74.6377,19782.0
2016-11-29 10:20:00,82.1,82.13,81.85,81.86,10529.0,74.6377,74.6649,74.4104,74.4195,10529.0
2016-11-29 10:25:00,81.92,81.93,81.78,81.87,7181.0,74.474,74.4831,74.3468,74.4286,7181.0
2016-11-29 10:30:00,81.87,82.11,81.86,82.1,7203.0,74.4286,74.6468,74.4195,74.6377,7203.0
2016-11-29 10:35:00,82.08,82.1,81.97,81.99,7215.0,74.6195,74.6377,74.5195,74.5377,7215.0
2016-11-29 10:40:00,81.99,82.1,81.95,81.97,6061.0,74.5377,74.6377,74.5013,74.5195,6061.0
2016-11-29 10:45:00,82.0,82.13,82.0,82.1,22785.0,74.5468,74.6649,74.5468,74.6377,22785.0
2016-11-29 10:50:00,82.1,82.16,82.05,82.12,12361.0,74.6377,74.6922,74.5922,74.6558,12361.0
2016-11-29 10:55:00,82.12,82.17,82.06,82.15,10078.0,74.6558,74.7013,74.6013,74.6831,10078.0
2016-11-29 11:00:00,82.18,82.3,82.17,82.3,9053.0,74.7104,74.8195,74.7013,74.8195,9053.0
2016-11-29 11:05:00,82.3,82.31,82.25,82.3,8160.0,74.8195,74.8286,74.774,74.8195,8160.0
2016-11-29 11:10:00,82.31,82.33,82.18,82.18,8211.0,74.8286,74.8468,74.7104,74.7104,8211.0
2016-11-29 11:15:00,82.2,82.21,82.07,82.07,5519.0,74.7286,74.7377,74.6104,74.6104,5519.0
2016-11-29 11:20:00,82.12,82.15,82.02,82.02,4100.0,74.6558,74.6831,74.5649,74.5649,4100.0
2016-11-29 11:25:00,82.04,82.07,81.97,82.06,7047.0,74.5831,74.6104,74.5195,74.6013,7047.0
2016-11-29 11:30:00,82.05,82.05,81.92,81.92,7371.0,74.5922,74.5922,74.474,74.474,7371.0
2016-11-29 11:35:00,81.97,82.02,81.91,81.96,11134.0,74.5195,74.5649,74.4649,74.5104,11134.0
2016-11-29 11:40:00,81.99,82.12,81.99,82.07,3646.0,74.5377,74.6558,74.5377,74.6104,3646.0
2016-11-29 11:45:00,82.13,82.17,82.06,82.17,2800.0,74.6649,74.7013,74.6013,74.7013,2800.0
2016-11-29 11:50:00,82.17,82.23,82.14,82.19,7324.0,74.7013,74.7558,74.674,74.7195,7324.0
2016-11-29 11:55:00,82.19,82.29,82.18,82.28,4271.0,74.7195,74.8104,74.7104,74.8013,4271.0
2016-11-29 12:00:00,82.28,82.28,82.09,82.14,11450.0,74.8013,74.8013,74.6286,74.674,11450.0
2016-11-29 12:05:00,82.15,82.15,81.98,82.0,4808.0,74.6831,74.6831,74.5286,74.5468,4808.0
2016-11-29 12:10:00,82.01,82.12,82.0,82.11,6540.0,74.5558,74.6558,74.5468,74.6468,6540.0
2016-11-29 12:15:00,82.12,82.17,82.09,82.16,3324.0,74.6558,74.7013,74.6286,74.6922,3324.0
2016-11-29 12:20:00,82.17,82.17,82.09,82.13,6000.0,74.7013,74.7013,74.6286,74.6649,6000.0
2016-11-29 12:25:00,82.13,82.13,81.97,82.11,6464.0,74.6649,74.6649,74.5195,74.6468,6464.0
2016-11-29 12:30:00,82.11,82.14,82.04,82.14,7566.0,74.6468,74.674,74.5831,74.674,7566.0
2016-11-29 12:35:00,82.14,82.19,82.14,82.16,6225.0,74.674,74.7195,74.674,74.6922,6225.0
2016-11-29 12:40:00,82.16,82.27,82.15,82.27,4156.0,74.6922,74.7922,74.6831,74.7922,4156.0
2016-11-29 12:45:00,82.25,82.31,82.2,82.2,6859.0,74.774,74.8286,74.7286,74.7286,6859.0
2016-11-29 12:50:00,82.2,82.28,82.2,82.26,3511.0,74.7286,74.8013,74.7286,74.7831,3511.0
2016-11-29 12:55:00,82.28,82.33,82.28,82.33,6424.0,74.8013,74.8468,74.8013,74.8468,6424.0
2016-11-29 13:00:00,82.33,82.44,82.33,82.43,13020.0,74.8468,74.9468,74.8468,74.9377,13020.0
2016-11-29 13:05:00,82.43,82.57,82.41,82.53,12027.0,74.9377,75.0649,74.9195,75.0286,12027.0
2016-11-29 13:10:00,82.52,82.64,82.52,82.6,18345.0,75.0195,75.1286,75.0195,75.0922,18345.0
2016-11-29 13:15:00,82.6,82.61,82.55,82.56,3270.0,75.0922,75.1013,75.0468,75.0559,3270.0
2016-11-29 13:20:00,82.56,82.6,82.43,82.45,7631.0,75.0559,75.0922,74.9377,74.9559,7631.0
2016-11-29 13:25:00,82.46,82.49,82.43,82.47,1300.0,74.9649,74.9922,74.9377,74.974,1300.0
2016-11-29 13:30:00,82.46,82.48,82.45,82.47,4411.0,74.9649,74.9831,74.9559,74.974,4411.0
2016-11-29 13:35:00,82.47,82.56,82.46,82.55,11846.0,74.974,75.0559,74.9649,75.0468,11846.0
2016-11-29 13:40:00,82.55,82.56,82.47,82.47,5284.0,75.0468,75.0559,74.974,74.974,5284.0
2016-11-29 13:45:00,82.45,82.5,82.45,82.47,3000.0,74.9559,75.0013,74.9559,74.974,3000.0
2016-11-29 13:50:00,82.47,82.53,82.44,82.52,7270.0,74.974,75.0286,74.9468,75.0195,7270.0
2016-11-29 13:55:00,82.52,82.59,82.52,82.56,8639.0,75.0195,75.0831,75.0195,75.0559,8639.0
2016-11-29 14:00:00,82.56,82.63,82.56,82.61,10130.0,75.0559,75.1195,75.0559,75.1013,10130.0
2016-11-29 14:05:00,82.63,82.67,82.58,82.6,12992.0,75.1195,75.1559,75.074,75.0922,12992.0
2016-11-29 14:10:00,82.6,82.6,82.46,82.5,12584.0,75.0922,75.0922,74.9649,75.0013,12584.0
2016-11-29 14:15:00,82.49,82.6,82.47,82.6,10602.0,74.9922,75.0922,74.974,75.0922,10602.0
2016-11-29 14:20:00,82.6,82.68,82.56,82.67,8026.0,75.0922,75.1649,75.0559,75.1559,8026.0
2016-11-29 14:25:00,82.67,82.83,82.67,82.83,57134.0,75.1559,75.3013,75.1559,75.3013,57134.0
2016-11-29 14:30:00,82.81,82.9,82.78,82.9,18635.0,75.2831,75.365,75.2559,75.365,18635.0
2016-11-29 14:35:00,82.89,82.95,82.88,82.94,11355.0,75.3559,75.4104,75.3468,75.4013,11355.0
2016-11-29 14:40:00,82.94,82.98,82.93,82.94,12366.0,75.4013,75.4377,75.3922,75.4013,12366.0
2016-11-29 14:45:00,82.92,82.93,82.89,82.92,12066.0,75.3831,75.3922,75.3559,75.3831,12066.0
2016-11-29 14:50:00,82.9,82.93,82.82,82.92,19804.0,75.365,75.3922,75.2922,75.3831,19804.0
2016-11-29 14:55:00,82.92,82.94,82.87,82.9,11200.0,75.3831,75.4013,75.3377,75.365,11200.0
2016-11-29 15:00:00,82.88,82.92,82.78,82.78,11327.0,75.3468,75.3831,75.2559,75.2559,11327.0
2016-11-29 15:05:00,82.78,82.82,82.63,82.63,13125.0,75.2559,75.2922,75.1195,75.1195,13125.0
2016-11-29 15:10:00,82.63,82.67,82.59,82.64,9046.0,75.1195,75.1559,75.0831,75.1286,9046.0
2016-11-29 15:15:00,82.64,82.77,82.64,82.68,17217.0,75.1286,75.2468,75.1286,75.1649,17217.0
2016-11-29 15:20:00,82.7,82.77,82.68,82.76,12631.0,75.1831,75.2468,75.1649,75.2377,12631.0
2016-11-29 15:25:00,82.76,82.81,82.73,82.81,10795.0,75.2377,75.2831,75.2104,75.2831,10795.0
2016-11-29 15:30:00,82.81,82.81,82.74,82.79,17404.0,75.2831,75.2831,75.2195,75.2649,17404.0
2016-11-29 15:35:00,82.77,82.84,82.74,82.74,27092.0,75.2468,75.3104,75.2195,75.2195,27092.0
2016-11-29 15:40:00,82.74,82.77,82.71,82.73,19845.0,75.2195,75.2468,75.1922,75.2104,19845.0
2016-11-29 15:45:00,82.73,82.77,82.7,82.72,25444.0,75.2104,75.2468,75.1831,75.2013,25444.0
2016-11-29 15:50:00,82.71,82.86,82.71,82.85,48318.0,75.1922,75.3286,75.1922,75.3195,48318.0
2016-11-29 15:55:00,82.86,82.94,82.85,82.91,89101.0,75.3286,75.4013,75.3195,75.374,89101.0
2016-11-30 09:30:00,82.59,82.59,81.85,82.37,31754.0,75.0831,75.0831,74.4104,74.8831,31754.0
2016-11-30 09:35:00,82.32,82.39,82.14,82.31,10798.0,74.8377,74.9013,74.674,74.8286,10798.0
2016-11-30 09:40:00,82.32,82.37,82.08,82.08,9601.0,74.8377,74.8831,74.6195,74.6195,9601.0
2016-11-30 09:45:00,82.06,82.15,81.8,81.8,13278.0,74.6013,74.6831,74.3649,74.3649,13278.0
2016-11-30 09:50:00,81.78,81.86,81.41,81.44,11398.0,74.3468,74.4195,74.0104,74.0377,11398.0
2016-11-30 09:55:00,81.48,81.52,81.0,81.0,34559.0,74.074,74.1104,73.6376,73.6376,34559.0
2016-11-30 10:00:00,81.02,81.07,80.8,80.85,23432.0,73.6558,73.7013,73.4558,73.5013,23432.0
2016-11-30 10:05:00,80.81,80.96,80.75,80.93,37113.0,73.4649,73.6013,73.4104,73.574,37113.0
2016-11-30 10:10:00,80.98,81.09,80.91,80.94,16940.0,73.6195,73.7195,73.5558,73.5831,16940.0
2016-11-30 10:15:00,80.91,80.95,80.83,80.89,17732.0,73.5558,73.5922,73.4831,73.5376,17732.0
2016-11-30 10:20:00,80.85,80.93,80.42,80.5,92335.0,73.5013,73.574,73.1104,73.1831,92335.0
2016-11-30 10:25:00,80.49,80.49,80.28,80.29,14096.0,73.174,73.174,72.9831,72.9922,14096.0
2016-11-30 10:30:00,80.36,80.43,80.19,80.19,17473.0,73.0558,73.1195,72.9013,72.9013,17473.0
2016-11-30 10:35:00,80.21,80.28,80.1,80.26,21257.0,72.9195,72.9831,72.8195,72.9649,21257.0
2016-11-30 10:40:00,80.27,80.33,80.17,80.31,20176.0,72.974,73.0285,72.8831,73.0104,20176.0
2016-11-30 10:45:00,80.32,80.72,80.28,80.71,80886.0,73.0195,73.3831,72.9831,73.374,80886.0
2016-11-30 10:50:00,80.71,80.77,80.58,80.68,14322.0,73.374,73.4286,73.2558,73.3467,14322.0
2016-11-30 10:55:00,80.67,80.98,80.67,80.94,26009.0,73.3376,73.6195,73.3376,73.5831,26009.0
2016-11-30 11:00:00,80.94,80.95,80.71,80.9,21334.0,73.5831,73.5922,73.374,73.5467,21334.0
2016-11-30 11:05:00,80.92,81.08,80.89,80.98,10921.0,73.5649,73.7104,73.5376,73.6195,10921.0
2016-11-30 11:10:00,81.0,81.06,80.97,81.02,12179.0,73.6376,73.6922,73.6104,73.6558,12179.0
2016-11-30 11:15:00,81.01,81.03,80.95,81.0,14158.0,73.6467,73.6649,73.5922,73.6376,14158.0
2016-11-30 11:20:00,81.0,81.04,80.96,81.03,13303.0,73.6376,73.674,73.6013,73.6649,13303.0
2016-11-30 11:25:00,81.02,81.03,80.77,80.77,22076.0,73.6558,73.6649,73.4286,73.4286,22076.0
2016-11-30 11:30:00,80.81,80.84,80.74,80.79,10982.0,73.4649,73.4922,73.4013,73.4467,10982.0
2016-11-30 11:35:00,80.78,81.07,80.77,81.04,41346.0,73.4376,73.7013,73.4286,73.674,41346.0
2016-11-30 11:40:00,81.0,81.06,80.91,80.99,10163.0,73.6376,73.6922,73.5558,73.6286,10163.0
2016-11-30 11:45:00,81.03,81.17,80.94,81.15,19816.0,73.6649,73.7922,73.5831,73.774,19816.0
2016-11-30 11:50:00,81.15,81.21,81.12,81.18,54111.0,73.774,73.8286,73.7467,73.8013,54111.0
2016-11-30 11:55:00,81.17,81.19,81.13,81.13,7609.0,73.7922,73.8104,73.7558,73.7558,7609.0
2016-11-30 12:00:00,81.15,81.21,81.14,81.2,7641.0,73.774,73.8286,73.7649,73.8195,7641.0
2016-11-30 12:05:00,81.2,81.23,81.13,81.22,14145.0,73.8195,73.8467,73.7558,73.8377,14145.0
2016-11-30 12:10:00,81.21,81.25,81.14,81.16,11043.0,73.8286,73.8649,73.7649,73.7831,11043.0
2016-11-30 12:15:00,81.16,81.23,81.11,81.16,8900.0,73.7831,73.8467,73.7377,73.7831,8900.0
2016-11-30 12:20:00,81.21,81.22,81.1,81.1,9000.0,73.8286,73.8377,73.7286,73.7286,9000.0
2016-11-30 12:25:00,81.13,81.15,81.09,81.14,11000.0,73.7558,73.774,73.7195,73.7649,11000.0
2016-11-30 12:30:00,81.15,81.19,81.09,81.18,9920.0,73.774,73.8104,73.7195,73.8013,9920.0
2016-11-30 12:35:00,81.18,81.19,81.11,81.11,7186.0,73.8013,73.8104,73.7377,73.7377,7186.0
2016-11-30 12:40:00,81.1,81.16,81.05,81.11,8801.0,73.7286,73.7831,73.6831,73.7377,8801.0
2016-11-30 12:45:00,81.12,81.12,81.0,81.03,10213.0,73.7467,73.7467,73.6376,73.6649,10213.0
2016-11-30 12:50:00,81.03,81.06,80.98,81.06,8300.0,73.6649,73.6922,73.6195,73.6922,8300.0
2016-11-30 12:55:00,81.06,81.07,80.98,81.04,19491.0,73.6922,73.7013,73.6195,73.674,19491.0
2016-11-30 13:00:00,81.04,81.08,81.01,81.01,7876.0,73.674,73.7104,73.6467,73.6467,7876.0
2016-11-30 13:05:00,81.01,81.09,80.97,80.98,12141.0,73.6467,73.7195,73.6104,73.6195,12141.0
2016-11-30 13:10:00,81.01,81.02,80.95,80.96,5600.0,73.6467,73.6558,73.5922,73.6013,5600.0
2016-11-30 13:15:00,80.98,81.17,80.97,81.17,19844.0,73.6195,73.7922,73.6104,73.7922,19844.0
2016-11-30 13:20:00,81.16,81.16,81.08,81.14,8444.0,73.7831,73.7831,73.7104,73.7649,8444.0
2016-11-30 13:25:00,81.15,81.22,81.11,81.11,10153.0,73.774,73.8377,73.7377,73.7377,10153.0
2016-11-30 13:30:00,81.11,81.12,80.98,81.08,10334.0,73.7377,73.7467,73.6195,73.7104,10334.0
2016-11-30 13:35:00,81.08,81.11,80.93,80.93,10143.0,73.7104,73.7377,73.574,73.574,10143.0
2016-11-30 13:40:00,80.95,81.01,80.89,80.9,15425.0,73.5922,73.6467,73.5376,73.5467,15425.0
2016-11-30 13:45:00,80.86,80.98,80.85,80.95,11450.0,73.5104,73.6195,73.5013,73.5922,11450.0
2016-11-30 13:50:00,80.97,81.01,80.93,80.98,14732.0,73.6104,73.6467,73.574,73.6195,14732.0
2016-11-30 13:55:00,81.0,81.05,80.88,80.97,60225.0,73.6376,73.6831,73.5286,73.6104,60225.0
2016-11-30 14:00:00,80.98,81.12,80.96,81.05,11936.0,73.6195,73.7467,73.6013,73.6831,11936.0
2016-11-30 14:05:00,81.06,81.12,80.85,80.91,18180.0,73.6922,73.7467,73.5013,73.5558,18180.0
2016-11-30 14:10:00,80.9,81.04,80.89,81.03,14237.0,73.5467,73.674,73.5376,73.6649,14237.0
2016-11-30 14:15:00,81.03,81.18,81.03,81.18,13783.0,73.6649,73.8013,73.6649,73.8013,13783.0
2016-11-30 14:20:00,81.17,81.2,81.15,81.18,11210.0,73.7922,73.8195,73.774,73.8013,11210.0
2016-11-30 14:25:00,81.16,81.27,81.11,81.24,24225.0,73.7831,73.8831,73.7377,73.8558,24225.0
2016-11-30 14:30:00,81.26,81.27,81.2,81.23,26656.0,73.874,73.8831,73.8195,73.8467,26656.0
2016-11-30 14:35:00,81.25,81.3,81.24,81.26,7690.0,73.8649,73.9104,73.8558,73.874,7690.0
2016-11-30 14:40:00,81.25,81.28,81.19,81.25,16400.0,73.8649,73.8922,73.8104,73.8649,16400.0
2016-11-30 14:45:00,81.25,81.28,81.2,81.26,16106.0,73.8649,73.8922,73.8195,73.874,16106.0
2016-11-30 14:50:00,81.24,81.3,81.24,81.3,8808.0,73.8558,73.9104,73.8558,73.9104,8808.0
2016-11-30 14:55:00,81.29,81.29,81.23,81.23,9000.0,73.9013,73.9013,73.8467,73.8467,9000.0
2016-11-30 15:00:00,81.26,81.26,81.11,81.16,14458.0,73.874,73.874,73.7377,73.7831,14458.0
2016-11-30 15:05:00,81.17,81.18,81.09,81.09,11360.0,73.7922,73.8013,73.7195,73.7195,11360.0
2016-11-30 15:10:00,81.12,81.12,80.99,81.09,14196.0,73.7467,73.7467,73.6286,73.7195,14196.0
2016-11-30 15:15:00,81.09,81.16,81.03,81.05,14819.0,73.7195,73.7831,73.6649,73.6831,14819.0
2016-11-30 15:20:00,81.06,81.18,81.06,81.15,15071.0,73.6922,73.8013,73.6922,73.774,15071.0
2016-11-30 15:25:00,81.16,81.2,81.13,81.15,15504.0,73.7831,73.8195,73.7558,73.774,15504.0
2016-11-30 15:30:00,81.16,81.16,81.02,81.06,27113.0,73.7831,73.7831,73.6558,73.6922,27113.0
2016-11-30 15:35:00,81.06,81.13,81.06,81.09,19447.0,73.6922,73.7558,73.6922,73.7195,19447.0
2016-11-30 15:40:00,81.1,81.11,81.0,81.0,23444.0,73.7286,73.7377,73.6376,73.6376,23444.0
2016-11-30 15:45:00,80.99,81.11,80.97,81.1,35123.0,73.6286,73.7377,73.6104,73.7286,35123.0
2016-11-30 15:50:00,81.09,81.12,81.05,81.1,50758.0,73.7195,73.7467,73.6831,73.7286,50758.0
2016-11-30 15:55:00,81.11,81.13,81.0,81.0,92945.0,73.7377,73.7558,73.6376,73.6376,92945.0
2016-12-01 09:30:00,80.56,80.78,80.01,80.01,42790.0,73.2376,73.4376,72.7376,72.7376,42790.0
2016-12-01 09:35:00,80.01,80.12,79.6,79.74,40357.0,72.7376,72.8376,72.3649,72.4922,40357.0
2016-12-01 09:40:00,79.72,79.9,79.7,79.9,19884.0,72.474,72.6376,72.4558,72.6376,19884.0
2016-12-01 09:45:00,79.88,79.91,79.71,79.9,12267.0,72.6194,72.6467,72.4649,72.6376,12267.0
2016-12-01 09:50:00,79.92,80.09,79.74,79.75,18874.0,72.6558,72.8104,72.4922,72.5013,18874.0
2016-12-01 09:55:00,79.73,80.04,79.63,79.84,11738.0,72.4831,72.7649,72.3922,72.5831,11738.0
2016-12-01 10:00:00,79.91,80.12,79.78,79.99,24544.0,72.6467,72.8376,72.5285,72.7195,24544.0
2016-12-01 10:05:00,79.99,80.19,79.99,80.19,6895.0,72.7195,72.9013,72.7195,72.9013,6895.0
2016-12-01 10:10:00,80.19,80.2,79.98,80.01,4200.0,72.9013,72.9104,72.7104,72.7376,4200.0
2016-12-01 10:15:00,79.97,79.97,79.69,79.81,5197.0,72.7013,72.7013,72.4467,72.5558,5197.0
2016-12-01 10:20:00,79.87,79.93,79.75,79.9,5356.0,72.6104,72.6649,72.5013,72.6376,5356.0
2016-12-01 10:25:00,79.93,80.1,79.87,79.87,7123.0,72.6649,72.8195,72.6104,72.6104,7123.0
2016-12-01 10:30:00,79.92,79.93,79.83,79.86,8000.0,72.6558,72.6649,72.574,72.6013,8000.0
2016-12-01 10:35:00,79.89,80.06,79.89,79.96,6946.0,72.6285,72.7831,72.6285,72.6922,6946.0
2016-12-01 10:40:00,79.94,80.09,79.89,79.94,11356.0,72.674,72.8104,72.6285,72.674,11356.0
2016-12-01 10:45:00,79.95,80.07,79.93,79.98,5216.0,72.6831,72.7922,72.6649,72.7104,5216.0
2016-12-01 10:50:00,79.94,80.08,79.89,80.06,13258.0,72.674,72.8013,72.6285,72.7831,13258.0
2016-12-01 10:55:00,80.02,80.04,79.92,80.04,6592.0,72.7467,72.7649,72.6558,72.7649,6592.0
2016-12-01 11:00:00,80.04,80.16,79.98,80.12,6039.0,72.7649,72.874,72.7104,72.8376,6039.0
2016-12-01 11:05:00,80.08,80.18,80.05,80.11,9467.0,72.8013,72.8922,72.774,72.8285,9467.0
2016-12-01 11:10:00,80.1,80.11,79.8,80.1,16126.0,72.8195,72.8285,72.5467,72.8195,16126.0
2016-12-01 11:15:00,80.06,80.06,79.93,79.97,8308.0,72.7831,72.7831,72.6649,72.7013,8308.0
2016-12-01 11:20:00,79.97,80.14,79.96,80.09,5222.0,72.7013,72.8558,72.6922,72.8104,5222.0
2016-12-01 11:25:00,80.06,80.15,79.99,80.05,9525.0,72.7831,72.8649,72.7195,72.774,9525.0
2016-12-01 11:30:00,80.05,80.12,80.02,80.1,8420.0,72.774,72.8376,72.7467,72.8195,8420.0
2016-12-01 11:35:00,80.12,80.12,80.01,80.04,6336.0,72.8376,72.8376,72.7376,72.7649,6336.0
2016-12-01 11:40:00,80.08,80.08,79.95,79.97,4723.0,72.8013,72.8013,72.6831,72.7013,4723.0
2016-12-01 11:45:00,79.96,80.12,79.96,79.99,3570.0,72.6922,72.8376,72.6922,72.7195,3570.0
2016-12-01 11:50:00,79.95,79.97,79.87,79.87,11964.0,72.6831,72.7013,72.6104,72.6104,11964.0
2016-12-01 11:55:00,79.87,79.87,79.65,79.67,27783.0,72.6104,72.6104,72.4104,72.4285,27783.0
2016-12-01 12:00:00,79.67,79.76,79.52,79.53,34073.0,72.4285,72.5104,72.2922,72.3013,34073.0
2016-12-01 12:05:00,79.51,79.62,79.45,79.6,21728.0,72.2831,72.3831,72.2285,72.3649,21728.0
2016-12-01 12:10:00,79.62,79.65,79.58,79.6,11767.0,72.3831,72.4104,72.3467,72.3649,11767.0
2016-12-01 12:15:00,79.6,79.61,79.55,79.55,6555.0,72.3649,72.374,72.3194,72.3194,6555.0
2016-12-01 12:20:00,79.55,79.61,79.49,79.49,10950.0,72.3194,72.374,72.2649,72.2649,10950.0
2016-12-01 12:25:00,79.5,79.55,79.42,79.55,15884.0,72.274,72.3194,72.2013,72.3194,15884.0
2016-12-01 12:30:00,79.57,79.72,79.55,79.72,14855.0,72.3376,72.474,72.3194,72.474,14855.0
2016-12-01 12:35:00,79.72,79.72,79.62,79.62,7616.0,72.474,72.474,72.3831,72.3831,7616.0
2016-12-01 12:40:00,79.61,79.61,79.5,79.54,7195.0,72.374,72.374,72.274,72.3104,7195.0
2016-12-01 12:45:00,79.54,79.54,79.4,79.4,10469.0,72.3104,72.3104,72.1831,72.1831,10469.0
2016-12-01 12:50:00,79.37,79.45,79.25,79.27,25391.0,72.1558,72.2285,72.0467,72.0649,25391.0
2016-12-01 12:55:00,79.26,79.33,79.17,79.26,14367.0,72.0558,72.1194,71.974,72.0558,14367.0
2016-12-01 13:00:00,79.28,79.28,79.08,79.08,22066.0,72.074,72.074,71.8922,71.8922,22066.0
2016-12-01 13:05:00,79.09,79.1,78.79,78.79,33432.0,71.9013,71.9103,71.6285,71.6285,33432.0
2016-12-01 13:10:00,78.79,78.98,78.79,78.97,10303.0,71.6285,71.8013,71.6285,71.7922,10303.0
2016-12-01 13:15:00,78.99,79.08,78.97,78.99,13175.0,71.8103,71.8922,71.7922,71.8103,13175.0
2016-12-01 13:20:00,78.98,79.05,78.95,78.98,8380.0,71.8013,71.8649,71.774,71.8013,8380.0
2016-12-01 13:25:00,79.03,79.08,78.97,79.05,7894.0,71.8467,71.8922,71.7922,71.8649,7894.0
2016-12-01 13:30:00,79.03,79.18,78.99,79.08,13251.0,71.8467,71.9831,71.8103,71.8922,13251.0
2016-12-01 13:35:00,79.08,79.14,79.0,79.11,12222.0,71.8922,71.9467,71.8194,71.9194,12222.0
2016-12-01 13:40:00,79.09,79.2,79.09,79.18,5600.0,71.9013,72.0013,71.9013,71.9831,5600.0
2016-12-01 13:45:00,79.18,79.26,79.15,79.18,14115.0,71.9831,72.0558,71.9558,71.9831,14115.0
2016-12-01 13:50:00,79.18,79.2,79.09,79.12,11134.0,71.9831,72.0013,71.9013,71.9285,11134.0
2016-12-01 13:55:00,79.13,79.13,78.93,78.94,12588.0,71.9376,71.9376,71.7558,71.7649,12588.0
2016-12-01 14:00:00,78.94,79.06,78.92,78.95,28627.0,71.7649,71.874,71.7467,71.774,28627.0
2016-12-01 14:05:00,78.96,78.97,78.86,78.87,13749.0,71.7831,71.7922,71.6922,71.7013,13749.0
2016-12-01 14:10:00,78.87,78.97,78.85,78.94,22901.0,71.7013,71.7922,71.6831,71.7649,22901.0
2016-12-01 14:15:00,78.93,79.09,78.91,79.08,14322.0,71.7558,71.9013,71.7376,71.8922,14322.0
2016-12-01 14:20:00,79.06,79.08,79.04,79.08,6961.0,71.874,71.8922,71.8558,71.8922,6961.0
2016-12-01 14:25:00,79.12,79.14,79.08,79.13,8353.0,71.9285,71.9467,71.8922,71.9376,8353.0
2016-12-01 14:30:00,79.11,79.17,79.09,79.14,6900.0,71.9194,71.974,71.9013,71.9467,6900.0
2016-12-01 14:35:00,79.15,79.2,79.06,79.1,12648.0,71.9558,72.0013,71.874,71.9103,12648.0
2016-12-01 14:40:00,79.1,79.11,79.02,79.02,15230.0,71.9103,71.9194,71.8376,71.8376,15230.0
2016-12-01 14:45:00,79.03,79.03,78.91,78.94,11904.0,71.8467,71.8467,71.7376,71.7649,11904.0
2016-12-01 14:50:00,78.95,79.0,78.94,78.97,11040.0,71.774,71.8194,71.7649,71.7922,11040.0
2016-12-01 14:55:00,78.98,79.03,78.95,79.01,24678.0,71.8013,71.8467,71.774,71.8285,24678.0
2016-12-01 15:00:00,79.01,79.02,78.93,78.99,23005.0,71.8285,71.8376,71.7558,71.8103,23005.0
2016-12-01 15:05:00,78.99,79.04,78.92,79.0,27296.0,71.8103,71.8558,71.7467,71.8194,27296.0
2016-12-01 15:10:00,79.03,79.08,78.99,79.05,20727.0,71.8467,71.8922,71.8103,71.8649,20727.0
2016-12-01 15:15:00,79.06,79.06,78.99,79.04,13820.0,71.874,71.874,71.8103,71.8558,13820.0
2016-12-01 15:20:00,79.03,79.03,78.84,78.85,22704.0,71.8467,71.8467,71.674,71.6831,22704.0
2016-12-01 15:25:00,78.85,78.97,78.77,78.97,28343.0,71.6831,71.7922,71.6103,71.7922,28343.0
2016-12-01 15:30:00,78.97,79.08,78.95,79.08,29059.0,71.7922,71.8922,71.774,71.8922,29059.0
2016-12-01 15:35:00,79.08,79.11,79.0,79.08,33172.0,71.8922,71.9194,71.8194,71.8922,33172.0
2016-12-01 15:40:00,79.07,79.17,79.02,79.14,54657.0,71.8831,71.974,71.8376,71.9467,54657.0
2016-12-01 15:45:00,79.15,79.26,79.12,79.22,86080.0,71.9558,72.0558,71.9285,72.0194,86080.0
2016-12-01 15:50:00,79.21,79.28,79.21,79.26,105909.0,72.0103,72.074,72.0103,72.0558,105909.0
2016-12-01 15:55:00,79.26,79.37,79.25,79.29,150057.0,72.0558,72.1558,72.0467,72.0831,150057.0
2016-12-02 09:30:00,79.3,79.57,79.11,79.21,18751.0,72.0922,72.3376,71.9194,72.0103,18751.0
2016-12-02 09:35:00,79.4,79.4,79.1,79.34,9649.0,72.1831,72.1831,71.9103,72.1285,9649.0
2016-12-02 09:40:00,79.35,79.39,79.16,79.37,10938.0,72.1376,72.174,71.9649,72.1558,10938.0
2016-12-02 09:45:00,79.4,79.5,79.29,79.48,15385.0,72.1831,72.274,72.0831,72.2558,15385.0
2016-12-02 09:50:00,79.51,79.84,79.51,79.59,22158.0,72.2831,72.5831,72.2831,72.3558,22158.0
2016-12-02 09:55:00,79.56,79.73,79.54,79.64,3341.0,72.3285,72.4831,72.3104,72.4013,3341.0
2016-12-02 10:00:00,79.68,79.78,79.61,79.69,7365.0,72.4376,72.5285,72.374,72.4467,7365.0
2016-12-02 10:05:00,79.65,79.79,79.62,79.74,8396.0,72.4104,72.5376,72.3831,72.4922,8396.0
2016-12-02 10:10:00,79.72,79.72,79.36,79.36,8971.0,72.474,72.474,72.1467,72.1467,8971.0
2016-12-02 10:15:00,79.38,79.4,79.28,79.36,4630.0,72.1649,72.1831,72.074,72.1467,4630.0
2016-12-02 10:20:00,79.38,79.42,79.25,79.26,11690.0,72.1649,72.2013,72.0467,72.0558,11690.0
2016-12-02 10:25:00,79.3,79.39,79.29,79.37,5569.0,72.0922,72.174,72.0831,72.1558,5569.0
2016-12-02 10:30:00,79.35,79.42,79.34,79.35,5722.0,72.1376,72.2013,72.1285,72.1376,5722.0
2016-12-02 10:35:00,79.36,79.47,79.33,79.46,6656.0,72.1467,72.2467,72.1194,72.2376,6656.0
2016-12-02 10:40:00,79.47,79.65,79.45,79.65,2287.0,72.2467,72.4104,72.2285,72.4104,2287.0
2016-12-02 10:45:00,79.65,79.67,79.51,79.53,6105.0,72.4104,72.4285,72.2831,72.3013,6105.0
2016-12-02 10:50:00,79.54,79.66,79.53,79.65,4869.0,72.3104,72.4194,72.3013,72.4104,4869.0
2016-12-02 10:55:00,79.67,79.69,79.62,79.69,2300.0,72.4285,72.4467,72.3831,72.4467,2300.0
2016-12-02 11:00:00,79.69,79.75,79.64,79.71,12305.0,72.4467,72.5013,72.4013,72.4649,12305.0
2016-12-02 11:05:00,79.7,79.76,79.7,79.71,3952.0,72.4558,72.5104,72.4558,72.4649,3952.0
2016-12-02 11:10:00,79.69,79.79,79.65,79.76,6598.0,72.4467,72.5376,72.4104,72.5104,6598.0
2016-12-02 11:15:00,79.77,79.85,79.75,79.83,4900.0,72.5194,72.5922,72.5013,72.574,4900.0
2016-12-02 11:20:00,79.81,79.83,79.68,79.68,9861.0,72.5558,72.574,72.4376,72.4376,9861.0
2016-12-02 11:25:00,79.7,79.74,79.65,79.7,11164.0,72.4558,72.4922,72.4104,72.4558,11164.0
2016-12-02 11:30:00,79.68,79.7,79.6,79.6,9728.0,72.4376,72.4558,72.3649,72.3649,9728.0
2016-12-02 11:35:00,79.6,79.68,79.57,79.63,5213.0,72.3649,72.4376,72.3376,72.3922,5213.0
2016-12-02 11:40:00,79.64,79.7,79.64,79.68,5159.0,72.4013,72.4558,72.4013,72.4376,5159.0
2016-12-02 11:45:00,79.67,79.75,79.65,79.75,2402.0,72.4285,72.5013,72.4104,72.5013,2402.0
2016-12-02 11:50:00,79.75,79.75,79.66,79.71,1730.0,72.5013,72.5013,72.4194,72.4649,1730.0
2016-12-02 11:55:00,79.7,79.73,79.65,79.67,3890.0,72.4558,72.4831,72.4104,72.4285,3890.0
2016-12-02 12:00:00,79.64,79.65,79.59,79.6,2273.0,72.4013,72.4104,72.3558,72.3649,2273.0
2016-12-02 12:05:00,79.58,79.62,79.51,79.56,3606.0,72.3467,72.3831,72.2831,72.3285,3606.0
2016-12-02 12:10:00,79.56,79.56,79.5,79.56,4519.0,72.3285,72.3285,72.274,72.3285,4519.0
2016-12-02 12:15:00,79.56,79.56,79.52,79.55,3128.0,72.3285,72.3285,72.2922,72.3194,3128.0
2016-12-02 12:20:00,79.55,79.61,79.54,79.57,3705.0,72.3194,72.374,72.3104,72.3376,3705.0
2016-12-02 12:25:00,79.58,79.7,79.58,79.7,7823.0,72.3467,72.4558,72.3467,72.4558,7823.0
2016-12-02 12:30:00,79.7,79.73,79.67,79.7,6370.0,72.4558,72.4831,72.4285,72.4558,6370.0
2016-12-02 12:35:00,79.72,79.74,79.64,79.71,3812.0,72.474,72.4922,72.4013,72.4649,3812.0
2016-12-02 12:40:00,79.69,79.76,79.62,79.76,3800.0,72.4467,72.5104,72.3831,72.5104,3800.0
2016-12-02 12:45:00,79.74,79.79,79.71,79.75,4281.0,72.4922,72.5376,72.4649,72.5013,4281.0
2016-12-02 12:50:00,79.74,79.86,79.74,79.86,3706.0,72.4922,72.6013,72.4922,72.6013,3706.0
2016-12-02 12:55:00,79.88,79.97,79.88,79.94,8982.0,72.6194,72.7013,72.6194,72.674,8982.0
2016-12-02 13:00:00,79.94,79.95,79.84,79.85,3048.0,72.674,72.6831,72.5831,72.5922,3048.0
2016-12-02 13:05:00,79.84,79.86,79.77,79.81,8900.0,72.5831,72.6013,72.5194,72.5558,8900.0
2016-12-02 13:10:00,79.83,79.83,79.7,79.72,4601.0,72.574,72.574,72.4558,72.474,4601.0
2016-12-02 13:15:00,79.72,79.81,79.71,79.8,3468.0,72.474,72.5558,72.4649,72.5467,3468.0
2016-12-02 13:20:00,79.78,79.8,79.72,79.72,3100.0,72.5285,72.5467,72.474,72.474,3100.0
2016-12-02 13:25:00,79.74,79.78,79.67,79.72,4503.0,72.4922,72.5285,72.4285,72.474,4503.0
2016-12-02 13:30:00,79.73,79.78,79.69,79.74,4860.0,72.4831,72.5285,72.4467,72.4922,4860.0
2016-12-02 13:35:00,79.74,79.74,79.67,79.69,812.0,72.4922,72.4922,72.4285,72.4467,812.0
2016-12-02 13:40:00,79.69,79.71,79.65,79.66,2775.0,72.4467,72.4649,72.4104,72.4194,2775.0
2016-12-02 13:45:00,79.67,79.72,79.67,79.7,1500.0,72.4285,72.474,72.4285,72.4558,1500.0
2016-12-02 13:50:00,79.72,79.75,79.7,79.7,6360.0,72.474,72.5013,72.4558,72.4558,6360.0
2016-12-02 13:55:00,79.69,79.71,79.58,79.6,5536.0,72.4467,72.4649,72.3467,72.3649,5536.0
2016-12-02 14:00:00,79.6,79.63,79.59,79.61,6526.0,72.3649,72.3922,72.3558,72.374,6526.0
2016-12-02 14:05:00,79.6,79.67,79.59,79.59,3000.0,72.3649,72.4285,72.3558,72.3558,3000.0
2016-12-02 14:10:00,79.59,79.64,79.57,79.62,4059.0,72.3558,72.4013,72.3376,72.3831,4059.0
2016-12-02 14:15:00,79.62,79.67,79.61,79.66,5359.0,72.3831,72.4285,72.374,72.4194,5359.0
2016-12-02 14:20:00,79.65,79.66,79.64,79.65,6523.0,72.4104,72.4194,72.4013,72.4104,6523.0
2016-12-02 14:25:00,79.65,79.65,79.62,79.64,1115.0,72.4104,72.4104,72.3831,72.4013,1115.0
2016-12-02 14:30:00,79.66,79.66,79.55,79.61,4126.0,72.4194,72.4194,72.3194,72.374,4126.0
2016-12-02 14:35:00,79.63,79.63,79.59,79.6,2000.0,72.3922,72.3922,72.3558,72.3649,2000.0
2016-12-02 14:40:00,79.6,79.61,79.52,79.56,5987.0,72.3649,72.374,72.2922,72.3285,5987.0
2016-12-02 14:45:00,79.53,79.54,79.48,79.49,7232.0,72.3013,72.3104,72.2558,72.2649,7232.0
2016-12-02 14:50:00,79.51,79.58,79.5,79.55,7645.0,72.2831,72.3467,72.274,72.3194,7645.0
2016-12-02 14:55:00,79.56,79.57,79.49,79.52,6203.0,72.3285,72.3376,72.2649,72.2922,6203.0
2016-12-02 15:00:00,79.5,79.52,79.47,79.48,4863.0,72.274,72.2922,72.2467,72.2558,4863.0
2016-12-02 15:05:00,79.48,79.54,79.46,79.48,8204.0,72.2558,72.3104,72.2376,72.2558,8204.0
2016-12-02 15:10:00,79.47,79.57,79.47,79.56,9355.0,72.2467,72.3376,72.2467,72.3285,9355.0
2016-12-02 15:15:00,79.56,79.57,79.5,79.55,6068.0,72.3285,72.3376,72.274,72.3194,6068.0
2016-12-02 15:20:00,79.55,79.58,79.47,79.49,14108.0,72.3194,72.3467,72.2467,72.2649,14108.0
2016-12-02 15:25:00,79.5,79.58,79.49,79.58,8605.0,72.274,72.3467,72.2649,72.3467,8605.0
2016-12-02 15:30:00,79.57,79.63,79.55,79.62,13655.0,72.3376,72.3922,72.3194,72.3831,13655.0
2016-12-02 15:35:00,79.62,79.64,79.59,79.6,8963.0,72.3831,72.4013,72.3558,72.3649,8963.0
2016-12-02 15:40:00,79.6,79.61,79.56,79.61,11276.0,72.3649,72.374,72.3285,72.374,11276.0
2016-12-02 15:45:00,79.61,79.67,79.57,79.59,23783.0,72.374,72.4285,72.3376,72.3558,23783.0
2016-12-02 15:50:00,79.59,79.62,79.56,79.58,20091.0,72.3558,72.3831,72.3285,72.3467,20091.0
2016-12-02 15:55:00,79.58,79.61,79.49,79.55,92037.0,72.3467,72.374,72.2649,72.3194,92037.0
2016-12-05 09:30:00,80.3,80.7,79.86,80.42,34088.0,73.0013,73.3649,72.6013,73.1104,34088.0
2016-12-05 09:35:00,80.52,80.96,80.43,80.69,10474.0,73.2013,73.6013,73.1195,73.3558,10474.0
2016-12-05 09:40:00,80.7,80.99,80.68,80.88,5423.0,73.3649,73.6286,73.3467,73.5286,5423.0
2016-12-05 09:45:00,80.95,81.0,80.85,80.94,4706.0,73.5922,73.6376,73.5013,73.5831,4706.0
2016-12-05 09:50:00,80.98,81.18,80.98,81.15,3354.0,73.6195,73.8013,73.6195,73.774,3354.0
2016-12-05 09:55:00,81.2,81.5,81.09,81.24,16795.0,73.8195,74.0922,73.7195,73.8558,16795.0
2016-12-05 10:00:00,81.29,81.64,81.27,81.55,16718.0,73.9013,74.2195,73.8831,74.1377,16718.0
2016-12-05 10:05:00,81.59,81.76,81.59,81.76,9880.0,74.174,74.3286,74.174,74.3286,9880.0
2016-12-05 10:10:00,81.77,82.12,81.74,82.04,87730.0,74.3377,74.6558,74.3104,74.5831,87730.0
2016-12-05 10:15:00,82.08,82.08,81.83,81.91,38330.0,74.6195,74.6195,74.3922,74.4649,38330.0
2016-12-05 10:20:00,81.9,81.94,81.78,81.78,27700.0,74.4558,74.4922,74.3468,74.3468,27700.0
2016-12-05 10:25:00,81.75,82.01,81.74,81.92,18233.0,74.3195,74.5558,74.3104,74.474,18233.0
2016-12-05 10:30:00,81.97,82.21,81.86,82.21,45825.0,74.5195,74.7377,74.4195,74.7377,45825.0
2016-12-05 10:35:00,82.19,82.36,82.17,82.31,49032.0,74.7195,74.874,74.7013,74.8286,49032.0
2016-12-05 10:40:00,82.28,82.49,82.25,82.48,27739.0,74.8013,74.9922,74.774,74.9831,27739.0
2016-12-05 10:45:00,82.47,82.5,82.36,82.47,25632.0,74.974,75.0013,74.874,74.974,25632.0
2016-12-05 10:50:00,82.47,82.47,82.36,82.36,37525.0,74.974,74.974,74.874,74.874,37525.0
2016-12-05 10:55:00,82.35,82.35,82.13,82.17,15140.0,74.8649,74.8649,74.6649,74.7013,15140.0
2016-12-05 11:00:00,82.17,82.23,82.11,82.16,23064.0,74.7013,74.7558,74.6468,74.6922,23064.0
2016-12-05 11:05:00,82.16,82.3,82.15,82.23,43332.0,74.6922,74.8195,74.6831,74.7558,43332.0
2016-12-05 11:10:00,82.23,82.26,82.18,82.24,21307.0,74.7558,74.7831,74.7104,74.7649,21307.0
2016-12-05 11:15:00,82.23,82.24,82.1,82.15,9734.0,74.7558,74.7649,74.6377,74.6831,9734.0
2016-12-05 11:20:00,82.13,82.16,81.94,81.95,16814.0,74.6649,74.6922,74.4922,74.5013,16814.0
2016-12-05 11:25:00,81.95,81.96,81.81,81.89,8799.0,74.5013,74.5104,74.374,74.4468,8799.0
2016-12-05 11:30:00,81.9,81.94,81.84,81.84,4211.0,74.4558,74.4922,74.4013,74.4013,4211.0
2016-12-05 11:35:00,81.84,81.91,81.71,81.71,7305.0,74.4013,74.4649,74.2831,74.2831,7305.0
2016-12-05 11:40:00,81.73,81.77,81.57,81.59,6397.0,74.3013,74.3377,74.1558,74.174,6397.0
2016-12-05 11:45:00,81.59,81.78,81.54,81.76,14106.0,74.174,74.3468,74.1286,74.3286,14106.0
2016-12-05 11:50:00,81.73,81.78,81.7,81.7,4000.0,74.3013,74.3468,74.274,74.274,4000.0
2016-12-05 11:55:00,81.69,81.7,81.58,81.6,4503.0,74.2649,74.274,74.1649,74.1831,4503.0
2016-12-05 12:00:00,81.6,81.63,81.51,81.52,6300.0,74.1831,74.2104,74.1013,74.1104,6300.0
2016-12-05 12:05:00,81.53,81.54,81.36,81.43,7335.0,74.1195,74.1286,73.9649,74.0286,7335.0
2016-12-05 12:10:00,81.46,81.51,81.38,81.38,3434.0,74.0558,74.1013,73.9831,73.9831,3434.0
2016-12-05 12:15:00,81.39,81.46,81.37,81.4,5569.0,73.9922,74.0558,73.974,74.0013,5569.0
2016-12-05 12:20:00,81.38,81.38,81.18,81.2,5700.0,73.9831,73.9831,73.8013,73.8195,5700.0
2016-12-05 12:25:00,81.24,81.3,81.14,81.16,11205.0,73.8558,73.9104,73.7649,73.7831,11205.0
2016-12-05 12:30:00,81.16,81.26,81.14,81.2,10959.0,73.7831,73.874,73.7649,73.8195,10959.0
2016-12-05 12:35:00,81.22,81.23,81.13,81.18,5234.0,73.8377,73.8467,73.7558,73.8013,5234.0
2016-12-05 12:40:00,81.17,81.27,81.17,81.19,12055.0,73.7922,73.8831,73.7922,73.8104,12055.0
2016-12-05 12:45:00,81.19,81.19,80.93,80.93,21357.0,73.8104,73.8104,73.574,73.574,21357.0
2016-12-05 12:50:00,80.94,80.98,80.92,80.93,10626.0,73.5831,73.6195,73.5649,73.574,10626.0
2016-12-05 12:55:00,80.93,80.98,80.92,80.97,11415.0,73.574,73.6195,73.5649,73.6104,11415.0
2016-12-05 13:00:00,80.99,81.12,80.99,81.11,6652.0,73.6286,73.7467,73.6286,73.7377,6652.0
2016-12-05 13:05:00,81.12,81.22,81.11,81.2,20090.0,73.7467,73.8377,73.7377,73.8195,20090.0
2016-12-05 13:10:00,81.22,81.33,81.22,81.27,9377.0,73.8377,73.9377,73.8377,73.8831,9377.0
2016-12-05 13:15:00,81.27,81.37,81.26,81.33,8390.0,73.8831,73.974,73.874,73.9377,8390.0
2016-12-05 13:20:00,81.33,81.35,81.16,81.18,6959.0,73.9377,73.9558,73.7831,73.8013,6959.0
2016-12-05 13:25:00,81.18,81.24,81.18,81.24,5878.0,73.8013,73.8558,73.8013,73.8558,5878.0
2016-12-05 13:30:00,81.25,81.25,81.09,81.1,8815.0,73.8649,73.8649,73.7195,73.7286,8815.0
2016-12-05 13:35:00,81.12,81.14,81.05,81.11,9614.0,73.7467,73.7649,73.6831,73.7377,9614.0
2016-12-05 13:40:00,81.12,81.24,81.11,81.24,14119.0,73.7467,73.8558,73.7377,73.8558,14119.0
2016-12-05 13:45:00,81.23,81.27,81.21,81.25,9490.0,73.8467,73.8831,73.8286,73.8649,9490.0
2016-12-05 13:50:00,81.26,81.31,81.24,81.31,6815.0,73.874,73.9195,73.8558,73.9195,6815.0
2016-12-05 13:55:00,81.31,81.33,81.23,81.24,6699.0,73.9195,73.9377,73.8467,73.8558,6699.0
2016-12-05 14:00:00,81.25,81.26,81.19,81.23,14996.0,73.8649,73.874,73.8104,73.8467,14996.0
2016-12-05 14:05:00,81.23,81.27,81.2,81.27,9723.0,73.8467,73.8831,73.8195,73.8831,9723.0
2016-12-05 14:10:00,81.27,81.27,81.11,81.17,13252.0,73.8831,73.8831,73.7377,73.7922,13252.0
2016-12-05 14:15:00,81.18,81.28,81.13,81.28,11321.0,73.8013,73.8922,73.7558,73.8922,11321.0
2016-12-05 14:20:00,81.28,81.39,81.27,81.38,13955.0,73.8922,73.9922,73.8831,73.9831,13955.0
2016-12-05 14:25:00,81.38,81.41,81.36,81.4,10509.0,73.9831,74.0104,73.9649,74.0013,10509.0
2016-12-05 14:30:00,81.38,81.39,81.17,81.18,11152.0,73.9831,73.9922,73.7922,73.8013,11152.0
2016-12-05 14:35:00,81.2,81.21,81.09,81.14,12630.0,73.8195,73.8286,73.7195,73.7649,12630.0
2016-12-05 14:40:00,81.15,81.22,81.12,81.16,13092.0,73.774,73.8377,73.7467,73.7831,13092.0
2016-12-05 14:45:00,81.17,81.17,81.08,81.14,10391.0,73.7922,73.7922,73.7104,73.7649,10391.0
2016-12-05 14:50:00,81.13,81.2,81.13,81.16,8201.0,73.7558,73.8195,73.7558,73.7831,8201.0
2016-12-05 14:55:00,81.18,81.19,81.09,81.14,8390.0,73.8013,73.8104,73.7195,73.7649,8390.0
2016-12-05 15:00:00,81.15,81.18,81.13,81.18,11807.0,73.774,73.8013,73.7558,73.8013,11807.0
2016-12-05 15:05:00,81.18,81.18,81.15,81.16,12423.0,73.8013,73.8013,73.774,73.7831,12423.0
2016-12-05 15:10:00,81.17,81.18,81.09,81.12,12504.0,73.7922,73.8013,73.7195,73.7467,12504.0
2016-12-05 15:15:00,81.12,81.16,81.11,81.13,13691.0,73.7467,73.7831,73.7377,73.7558,13691.0
2016-12-05 15:20:00,81.13,81.15,81.1,81.13,12911.0,73.7558,73.774,73.7286,73.7558,12911.0
2016-12-05 15:25:00,81.13,81.14,81.06,81.08,12656.0,73.7558,73.7649,73.6922,73.7104,12656.0
2016-12-05 15:30:00,81.07,81.08,81.02,81.04,16873.0,73.7013,73.7104,73.6558,73.674,16873.0
2016-12-05 15:35:00,81.04,81.05,80.94,80.95,24015.0,73.674,73.6831,73.5831,73.5922,24015.0
2016-12-05 15:40:00,80.95,81.03,80.94,80.96,28636.0,73.5922,73.6649,73.5831,73.6013,28636.0
2016-12-05 15:45:00,80.96,80.99,80.92,80.92,25887.0,73.6013,73.6286,73.5649,73.5649,25887.0
2016-12-05 15:50:00,80.94,81.01,80.93,81.0,32185.0,73.5831,73.6467,73.574,73.6376,32185.0
2016-12-05 15:55:00,81.0,81.04,80.95,81.04,57692.0,73.6376,73.674,73.5922,73.674,57692.0
2016-12-06 09:30:00,81.22,81.58,81.22,81.39,13108.0,73.8377,74.1649,73.8377,73.9922,13108.0
2016-12-06 09:35:00,81.45,81.54,80.97,81.45,6530.0,74.0467,74.1286,73.6104,74.0467,6530.0
2016-12-06 09:40:00,81.5,81.52,81.25,81.36,8999.0,74.0922,74.1104,73.8649,73.9649,8999.0
2016-12-06 09:45:00,81.42,81.62,81.39,81.47,10100.0,74.0195,74.2013,73.9922,74.0649,10100.0
2016-12-06 09:50:00,81.54,81.66,81.49,81.58,7949.0,74.1286,74.2377,74.0831,74.1649,7949.0
2016-12-06 09:55:00,81.57,81.58,81.12,81.12,39055.0,74.1558,74.1649,73.7467,73.7467,39055.0
2016-12-06 10:00:00,81.18,81.23,81.1,81.22,14100.0,73.8013,73.8467,73.7286,73.8377,14100.0
2016-12-06 10:05:00,81.16,81.24,81.11,81.2,10926.0,73.7831,73.8558,73.7377,73.8195,10926.0
2016-12-06 10:10:00,81.17,81.17,81.06,81.12,9175.0,73.7922,73.7922,73.6922,73.7467,9175.0
2016-12-06 10:15:00,81.11,81.13,81.06,81.07,19996.0,73.7377,73.7558,73.6922,73.7013,19996.0
2016-12-06 10:20:00,81.07,81.15,81.0,81.09,5073.0,73.7013,73.774,73.6376,73.7195,5073.0
2016-12-06 10:25:00,81.05,81.1,80.87,80.87,11859.0,73.6831,73.7286,73.5195,73.5195,11859.0
2016-12-06 10:30:00,80.89,81.11,80.89,81.1,13145.0,73.5376,73.7377,73.5376,73.7286,13145.0
2016-12-06 10:35:00,81.08,81.16,80.99,81.13,14088.0,73.7104,73.7831,73.6286,73.7558,14088.0
2016-12-06 10:40:00,81.13,81.35,81.12,81.33,15708.0,73.7558,73.9558,73.7467,73.9377,15708.0
2016-12-06 10:45:00,81.29,81.33,81.2,81.22,8483.0,73.9013,73.9377,73.8195,73.8377,8483.0
2016-12-06 10:50:00,81.22,81.3,81.16,81.28,5750.0,73.8377,73.9104,73.7831,73.8922,5750.0
2016-12-06 10:55:00,81.29,81.31,81.2,81.22,13036.0,73.9013,73.9195,73.8195,73.8377,13036.0
2016-12-06 11:00:00,81.18,81.21,81.09,81.11,6758.0,73.8013,73.8286,73.7195,73.7377,6758.0
2016-12-06 11:05:00,81.1,81.11,80.98,80.98,8300.0,73.7286,73.7377,73.6195,73.6195,8300.0
2016-12-06 11:10:00,81.0,81.03,80.9,81.01,20600.0,73.6376,73.6649,73.5467,73.6467,20600.0
2016-12-06 11:15:00,81.0,81.02,80.93,81.02,14611.0,73.6376,73.6558,73.574,73.6558,14611.0
2016-12-06 11:20:00,81.02,81.14,81.02,81.08,6617.0,73.6558,73.7649,73.6558,73.7104,6617.0
2016-12-06 11:25:00,81.07,81.09,81.03,81.03,8440.0,73.7013,73.7195,73.6649,73.6649,8440.0
2016-12-06 11:30:00,81.03,81.1,81.0,81.04,11800.0,73.6649,73.7286,73.6376,73.674,11800.0
2016-12-06 11:35:00,81.03,81.13,80.96,81.12,7539.0,73.6649,73.7558,73.6013,73.7467,7539.0
2016-12-06 11:40:00,81.15,81.23,81.14,81.15,8799.0,73.774,73.8467,73.7649,73.774,8799.0
2016-12-06 11:45:00,81.17,81.25,81.15,81.23,24752.0,73.7922,73.8649,73.774,73.8467,24752.0
2016-12-06 11:50:00,81.18,81.27,81.18,81.2,6040.0,73.8013,73.8831,73.8013,73.8195,6040.0
2016-12-06 11:55:00,81.21,81.34,81.21,81.32,5972.0,73.8286,73.9467,73.8286,73.9286,5972.0
2016-12-06 12:00:00,81.32,81.34,81.2,81.21,7038.0,73.9286,73.9467,73.8195,73.8286,7038.0
2016-12-06 12:05:00,81.21,81.35,81.21,81.33,4743.0,73.8286,73.9558,73.8286,73.9377,4743.0
2016-12-06 12:10:00,81.36,81.38,81.35,81.38,3677.0,73.9649,73.9831,73.9558,73.9831,3677.0
2016-12-06 12:15:00,81.37,81.37,81.33,81.34,3200.0,73.974,73.974,73.9377,73.9467,3200.0
2016-12-06 12:20:00,81.36,81.38,81.34,81.35,3750.0,73.9649,73.9831,73.9467,73.9558,3750.0
2016-12-06 12:25:00,81.34,81.39,81.31,81.38,3716.0,73.9467,73.9922,73.9195,73.9831,3716.0
2016-12-06 12:30:00,81.39,81.39,81.31,81.34,17738.0,73.9922,73.9922,73.9195,73.9467,17738.0
2016-12-06 12:35:00,81.31,81.39,81.31,81.33,3902.0,73.9195,73.9922,73.9195,73.9377,3902.0
2016-12-06 12:40:00,81.36,81.36,81.29,81.29,3494.0,73.9649,73.9649,73.9013,73.9013,3494.0
2016-12-06 12:45:00,81.3,81.38,81.3,81.33,4199.0,73.9104,73.9831,73.9104,73.9377,4199.0
2016-12-06 12:50:00,81.34,81.42,81.34,81.37,11324.0,73.9467,74.0195,73.9467,73.974,11324.0
2016-12-06 12:55:00,81.39,81.43,81.3,81.3,6102.0,73.9922,74.0286,73.9104,73.9104,6102.0
2016-12-06 13:00:00,81.3,81.49,81.3,81.47,5251.0,73.9104,74.0831,73.9104,74.0649,5251.0
2016-12-06 13:05:00,81.48,81.62,81.48,81.56,9183.0,74.074,74.2013,74.074,74.1467,9183.0
2016-12-06 13:10:00,81.56,81.6,81.53,81.58,6517.0,74.1467,74.1831,74.1195,74.1649,6517.0
2016-12-06 13:15:00,81.59,81.68,81.59,81.63,7024.0,74.174,74.2558,74.174,74.2104,7024.0
2016-12-06 13:20:00,81.63,81.68,81.58,81.62,11115.0,74.2104,74.2558,74.1649,74.2013,11115.0
2016-12-06 13:25:00,81.63,81.7,81.63,81.7,1800.0,74.2104,74.274,74.2104,74.274,1800.0
2016-12-06 13:30:00,81.7,81.71,81.59,81.59,8464.0,74.274,74.2831,74.174,74.174,8464.0
2016-12-06 13:35:00,81.56,81.61,81.56,81.61,3463.0,74.1467,74.1922,74.1467,74.1922,3463.0
2016-12-06 13:40:00,81.61,81.65,81.6,81.64,2325.0,74.1922,74.2286,74.1831,74.2195,2325.0
2016-12-06 13:45:00,81.64,81.74,81.64,81.73,3888.0,74.2195,74.3104,74.2195,74.3013,3888.0
2016-12-06 13:50:00,81.73,81.76,81.71,81.75,5735.0,74.3013,74.3286,74.2831,74.3195,5735.0
2016-12-06 13:55:00,81.76,81.79,81.73,81.74,4000.0,74.3286,74.3558,74.3013,74.3104,4000.0
2016-12-06 14:00:00,81.75,81.76,81.57,81.59,9900.0,74.3195,74.3286,74.1558,74.174,9900.0
2016-12-06 14:05:00,81.63,81.65,81.56,81.58,13050.0,74.2104,74.2286,74.1467,74.1649,13050.0
2016-12-06 14:10:00,81.56,81.63,81.56,81.59,9418.0,74.1467,74.2104,74.1467,74.174,9418.0
2016-12-06 14:15:00,81.58,81.61,81.57,81.61,2760.0,74.1649,74.1922,74.1558,74.1922,2760.0
2016-12-06 14:20:00,81.62,81.64,81.56,81.6,17280.0,74.2013,74.2195,74.1467,74.1831,17280.0
2016-12-06 14:25:00,81.6,81.61,81.46,81.54,12914.0,74.1831,74.1922,74.0558,74.1286,12914.0
2016-12-06 14:30:00,81.56,81.58,81.49,81.49,8300.0,74.1467,74.1649,74.0831,74.0831,8300.0
2016-12-06 14:35:00,81.51,81.57,81.47,81.5,12053.0,74.1013,74.1558,74.0649,74.0922,12053.0
2016-12-06 14:40:00,81.53,81.57,81.5,81.5,8229.0,74.1195,74.1558,74.0922,74.0922,8229.0
2016-12-06 14:45:00,81.51,81.55,81.48,81.52,8609.0,74.1013,74.1377,74.074,74.1104,8609.0
2016-12-06 14:50:00,81.52,81.53,81.45,81.45,26811.0,74.1104,74.1195,74.0467,74.0467,26811.0
2016-12-06 14:55:00,81.46,81.49,81.44,81.49,8010.0,74.0558,74.0831,74.0377,74.0831,8010.0
2016-12-06 15:00:00,81.49,81.59,81.47,81.53,12210.0,74.0831,74.174,74.0649,74.1195,12210.0
2016-12-06 15:05:00,81.52,81.54,81.49,81.49,11357.0,74.1104,74.1286,74.0831,74.0831,11357.0
2016-12-06 15:10:00,81.5,81.5,81.37,81.39,17418.0,74.0922,74.0922,73.974,73.9922,17418.0
2016-12-06 15:15:00,81.39,81.43,81.38,81.4,10586.0,73.9922,74.0286,73.9831,74.0013,10586.0
2016-12-06 15:20:00,81.41,81.44,81.32,81.32,10490.0,74.0104,74.0377,73.9286,73.9286,10490.0
2016-12-06 15:25:00,81.34,81.35,81.25,81.26,11531.0,73.9467,73.9558,73.8649,73.874,11531.0
2016-12-06 15:30:00,81.26,81.29,81.19,81.2,22836.0,73.874,73.9013,73.8104,73.8195,22836.0
2016-12-06 15:35:00,81.19,81.21,81.09,81.11,40302.0,73.8104,73.8286,73.7195,73.7377,40302.0
2016-12-06 15:40:00,81.12,81.14,81.1,81.1,26984.0,73.7467,73.7649,73.7286,73.7286,26984.0
2016-12-06 15:45:00,81.11,81.14,81.08,81.08,80817.0,73.7377,73.7649,73.7104,73.7104,80817.0
2016-12-06 15:50:00,81.09,81.16,81.08,81.16,102328.0,73.7195,73.7831,73.7104,73.7831,102328.0
2016-12-06 15:55:00,81.16,81.17,81.12,81.14,118546.0,73.7831,73.7922,73.7467,73.7649,118546.0
2016-12-07 09:30:00,81.25,81.37,81.12,81.12,24378.0,73.8649,73.974,73.7467,73.7467,24378.0
2016-12-07 09:35:00,81.16,81.19,80.88,80.96,28832.0,73.7831,73.8104,73.5286,73.6013,28832.0
2016-12-07 09:40:00,80.95,80.95,80.61,80.61,24151.0,73.5922,73.5922,73.2831,73.2831,24151.0
2016-12-07 09:45:00,80.69,80.98,80.6,80.93,53755.0,73.3558,73.6195,73.274,73.574,53755.0
2016-12-07 09:50:00,80.96,81.08,80.96,81.06,14806.0,73.6013,73.7104,73.6013,73.6922,14806.0
2016-12-07 09:55:00,81.08,81.35,81.08,81.33,17648.0,73.7104,73.9558,73.7104,73.9377,17648.0
2016-12-07 10:00:00,81.39,81.51,81.2,81.48,37990.0,73.9922,74.1013,73.8195,74.074,37990.0
2016-12-07 10:05:00,81.52,81.74,81.45,81.55,24792.0,74.1104,74.3104,74.0467,74.1377,24792.0
2016-12-07 10:10:00,81.56,81.66,81.45,81.61,12479.0,74.1467,74.2377,74.0467,74.1922,12479.0
2016-12-07 10:15:00,81.65,81.81,81.61,81.65,10455.0,74.2286,74.374,74.1922,74.2286,10455.0
2016-12-07 10:20:00,81.65,81.71,81.34,81.41,14893.0,74.2286,74.2831,73.9467,74.0104,14893.0
2016-12-07 10:25:00,81.4,81.43,81.32,81.39,6802.0,74.0013,74.0286,73.9286,73.9922,6802.0
2016-12-07 10:30:00,81.38,81.46,81.33,81.45,5400.0,73.9831,74.0558,73.9377,74.0467,5400.0
2016-12-07 10:35:00,81.46,81.58,81.43,81.5,14406.0,74.0558,74.1649,74.0286,74.0922,14406.0
2016-12-07 10:40:00,81.51,81.54,81.38,81.47,14912.0,74.1013,74.1286,73.9831,74.0649,14912.0
2016-12-07 10:45:00,81.47,81.49,81.39,81.45,14459.0,74.0649,74.0831,73.9922,74.0467,14459.0
2016-12-07 10:50:00,81.45,81.49,81.39,81.47,9149.0,74.0467,74.0831,73.9922,74.0649,9149.0
2016-12-07 10:55:00,81.47,81.48,81.4,81.43,15948.0,74.0649,74.074,74.0013,74.0286,15948.0
2016-12-07 11:00:00,81.44,81.74,81.44,81.74,8532.0,74.0377,74.3104,74.0377,74.3104,8532.0
2016-12-07 11:05:00,81.74,81.98,81.74,81.92,7607.0,74.3104,74.5286,74.3104,74.474,7607.0
2016-12-07 11:10:00,81.92,81.97,81.84,81.88,13638.0,74.474,74.5195,74.4013,74.4377,13638.0
2016-12-07 11:15:00,81.87,81.99,81.87,81.97,6283.0,74.4286,74.5377,74.4286,74.5195,6283.0
2016-12-07 11:20:00,81.97,81.99,81.85,81.86,10621.0,74.5195,74.5377,74.4104,74.4195,10621.0
2016-12-07 11:25:00,81.84,81.9,81.83,81.88,4584.0,74.4013,74.4558,74.3922,74.4377,4584.0
2016-12-07 11:30:00,81.9,81.95,81.75,81.78,19864.0,74.4558,74.5013,74.3195,74.3468,19864.0
2016-12-07 11:35:00,81.76,81.82,81.73,81.74,10339.0,74.3286,74.3831,74.3013,74.3104,10339.0
2016-12-07 11:40:00,81.74,81.8,81.74,81.76,12290.0,74.3104,74.3649,74.3104,74.3286,12290.0
2016-12-07 11:45:00,81.77,81.85,81.75,81.84,19436.0,74.3377,74.4104,74.3195,74.4013,19436.0
2016-12-07 11:50:00,81.84,81.85,81.81,81.84,12702.0,74.4013,74.4104,74.374,74.4013,12702.0
2016-12-07 11:55:00,81.85,81.9,81.83,81.85,14977.0,74.4104,74.4558,74.3922,74.4104,14977.0
2016-12-07 12:00:00,81.86,81.88,81.83,81.83,12211.0,74.4195,74.4377,74.3922,74.3922,12211.0
2016-12-07 12:05:00,81.85,81.85,81.75,81.75,8782.0,74.4104,74.4104,74.3195,74.3195,8782.0
2016-12-07 12:10:00,81.74,81.76,81.67,81.7,9422.0,74.3104,74.3286,74.2468,74.274,9422.0
2016-12-07 12:15:00,81.69,81.77,81.69,81.74,8554.0,74.2649,74.3377,74.2649,74.3104,8554.0
2016-12-07 12:20:00,81.75,81.84,81.75,81.84,11349.0,74.3195,74.4013,74.3195,74.4013,11349.0
2016-12-07 12:25:00,81.84,81.86,81.8,81.8,10092.0,74.4013,74.4195,74.3649,74.3649,10092.0
2016-12-07 12:30:00,81.8,81.83,81.75,81.8,10022.0,74.3649,74.3922,74.3195,74.3649,10022.0
2016-12-07 12:35:00,81.8,81.81,81.75,81.79,10095.0,74.3649,74.374,74.3195,74.3558,10095.0
2016-12-07 12:40:00,81.79,81.83,81.77,81.82,9557.0,74.3558,74.3922,74.3377,74.3831,9557.0
2016-12-07 12:45:00,81.81,81.84,81.77,81.83,21769.0,74.374,74.4013,74.3377,74.3922,21769.0
2016-12-07 12:50:00,81.81,81.9,81.81,81.9,24099.0,74.374,74.4558,74.374,74.4558,24099.0
2016-12-07 12:55:00,81.9,81.91,81.84,81.88,33381.0,74.4558,74.4649,74.4013,74.4377,33381.0
2016-12-07 13:00:00,81.86,81.9,81.78,81.84,24057.0,74.4195,74.4558,74.3468,74.4013,24057.0
2016-12-07 13:05:00,81.84,81.89,81.83,81.87,16301.0,74.4013,74.4468,74.3922,74.4286,16301.0
2016-12-07 13:10:00,81.87,81.9,81.85,81.89,15322.0,74.4286,74.4558,74.4104,74.4468,15322.0
2016-12-07 13:15:00,81.89,81.91,81.88,81.91,10290.0,74.4468,74.4649,74.4377,74.4649,10290.0
2016-12-07 13:20:00,81.91,82.08,81.9,81.95,54767.0,74.4649,74.6195,74.4558,74.5013,54767.0
2016-12-07 13:25:00,81.95,81.96,81.88,81.88,16561.0,74.5013,74.5104,74.4377,74.4377,16561.0
2016-12-07 13:30:00,81.89,81.95,81.84,81.84,13934.0,74.4468,74.5013,74.4013,74.4013,13934.0
2016-12-07 13:35:00,81.84,82.2,81.84,81.94,47315.0,74.4013,74.7286,74.4013,74.4922,47315.0
2016-12-07 13:40:00,81.93,82.12,81.92,82.12,48885.0,74.4831,74.6558,74.474,74.6558,48885.0
2016-12-07 13:45:00,82.13,82.47,82.13,82.47,33474.0,74.6649,74.974,74.6649,74.974,33474.0
2016-12-07 13:50:00,82.46,82.72,82.44,82.69,26118.0,74.9649,75.2013,74.9468,75.174,26118.0
2016-12-07 13:55:00,82.69,82.78,82.64,82.78,17077.0,75.174,75.2559,75.1286,75.2559,17077.0
2016-12-07 14:00:00,82.78,82.81,82.72,82.8,18628.0,75.2559,75.2831,75.2013,75.274,18628.0
2016-12-07 14:05:00,82.79,82.93,82.78,82.93,16933.0,75.2649,75.3922,75.2559,75.3922,16933.0
2016-12-07 14:10:00,82.94,82.98,82.94,82.97,16107.0,75.4013,75.4377,75.4013,75.4286,16107.0
2016-12-07 14:15:00,82.96,83.09,82.96,83.05,32248.0,75.4195,75.5377,75.4195,75.5013,32248.0
2016-12-07 14:20:00,83.05,83.09,83.03,83.06,31800.0,75.5013,75.5377,75.4831,75.5104,31800.0
2016-12-07 14:25:00,83.05,83.05,82.64,82.96,24810.0,75.5013,75.5013,75.1286,75.4195,24810.0
2016-12-07 14:30:00,82.95,82.97,82.88,82.89,11661.0,75.4104,75.4286,75.3468,75.3559,11661.0
2016-12-07 14:35:00,82.88,82.88,82.67,82.75,47611.0,75.3468,75.3468,75.1559,75.2286,47611.0
2016-12-07 14:40:00,82.81,83.01,82.78,83.0,10209.0,75.2831,75.465,75.2559,75.4559,10209.0
2016-12-07 14:45:00,83.0,83.13,82.99,83.11,41435.0,75.4559,75.574,75.4468,75.5559,41435.0
2016-12-07 14:50:00,83.11,83.25,83.11,83.18,26680.0,75.5559,75.6831,75.5559,75.6195,26680.0
2016-12-07 14:55:00,83.18,83.28,83.09,83.22,31926.0,75.6195,75.7104,75.5377,75.6559,31926.0
2016-12-07 15:00:00,83.23,83.23,83.08,83.1,19606.0,75.665,75.665,75.5286,75.5468,19606.0
2016-12-07 15:05:00,83.11,83.28,83.09,83.22,16622.0,75.5559,75.7104,75.5377,75.6559,16622.0
2016-12-07 15:10:00,83.23,83.36,83.23,83.35,21472.0,75.665,75.7831,75.665,75.774,21472.0
2016-12-07 15:15:00,83.37,83.4,83.05,83.06,49426.0,75.7922,75.8195,75.5013,75.5104,49426.0
2016-12-07 15:20:00,83.05,83.13,83.0,83.05,30472.0,75.5013,75.574,75.4559,75.5013,30472.0
2016-12-07 15:25:00,83.06,83.17,83.03,83.04,20253.0,75.5104,75.6104,75.4831,75.4922,20253.0
2016-12-07 15:30:00,83.03,83.23,83.03,83.23,23949.0,75.4831,75.665,75.4831,75.665,23949.0
2016-12-07 15:35:00,83.21,83.22,83.16,83.16,23919.0,75.6468,75.6559,75.6013,75.6013,23919.0
2016-12-07 15:40:00,83.15,83.17,83.08,83.09,38423.0,75.5922,75.6104,75.5286,75.5377,38423.0
2016-12-07 15:45:00,83.08,83.11,82.97,82.97,35063.0,75.5286,75.5559,75.4286,75.4286,35063.0
2016-12-07 15:50:00,82.97,83.04,82.94,82.99,48028.0,75.4286,75.4922,75.4013,75.4468,48028.0
2016-12-07 15:55:00,82.99,83.15,82.99,83.14,87036.0,75.4468,75.5922,75.4468,75.5831,87036.0
2016-12-08 09:30:00,83.5,83.5,82.82,82.92,20457.0,75.9104,75.9104,75.2922,75.3831,20457.0
2016-12-08 09:35:00,82.87,83.32,82.51,83.23,22003.0,75.3377,75.7468,75.0104,75.665,22003.0
2016-12-08 09:40:00,83.25,83.44,83.1,83.22,18340.0,75.6831,75.8559,75.5468,75.6559,18340.0
2016-12-08 09:45:00,83.19,83.19,82.98,83.13,41997.0,75.6286,75.6286,75.4377,75.574,41997.0
2016-12-08 09:50:00,83.14,83.36,83.06,83.14,9650.0,75.5831,75.7831,75.5104,75.5831,9650.0
2016-12-08 09:55:00,83.2,83.65,83.13,83.58,13124.0,75.6377,76.0468,75.574,75.9831,13124.0
2016-12-08 10:00:00,83.55,83.55,83.18,83.42,12801.0,75.9559,75.9559,75.6195,75.8377,12801.0
2016-12-08 10:05:00,83.5,83.64,83.45,83.48,14472.0,75.9104,76.0377,75.865,75.8922,14472.0
2016-12-08 10:10:00,83.5,83.57,83.36,83.55,10806.0,75.9104,75.9741,75.7831,75.9559,10806.0
2016-12-08 10:15:00,83.53,83.68,83.49,83.62,9289.0,75.9377,76.0741,75.9013,76.0195,9289.0
2016-12-08 10:20:00,83.59,83.7,83.51,83.7,8487.0,75.9922,76.0922,75.9195,76.0922,8487.0
2016-12-08 10:25:00,83.69,83.78,83.56,83.67,9910.0,76.0831,76.165,75.965,76.065,9910.0
2016-12-08 10:30:00,83.7,83.8,83.6,83.8,19922.0,76.0922,76.1831,76.0013,76.1831,19922.0
2016-12-08 10:35:00,83.78,83.95,83.76,83.9,9789.0,76.165,76.3195,76.1468,76.2741,9789.0
2016-12-08 10:40:00,83.91,84.0,83.9,83.98,13681.0,76.2831,76.365,76.2741,76.3468,13681.0
2016-12-08 10:45:00,83.94,83.94,83.79,83.91,7901.0,76.3104,76.3104,76.1741,76.2831,7901.0
2016-12-08 10:50:00,83.92,84.28,83.92,84.27,15378.0,76.2922,76.6195,76.2922,76.6104,15378.0
2016-12-08 10:55:00,84.28,84.34,84.23,84.28,18658.0,76.6195,76.6741,76.5741,76.6195,18658.0
2016-12-08 11:00:00,84.27,84.42,84.16,84.39,10525.0,76.6104,76.7468,76.5104,76.7195,10525.0
2016-12-08 11:05:00,84.41,84.47,84.32,84.47,7241.0,76.7377,76.7922,76.6559,76.7922,7241.0
2016-12-08 11:10:00,84.45,84.54,84.43,84.54,20956.0,76.7741,76.8559,76.7559,76.8559,20956.0
2016-12-08 11:15:00,84.55,84.63,84.5,84.61,17614.0,76.865,76.9377,76.8195,76.9195,17614.0
2016-12-08 11:20:00,84.62,84.74,84.51,84.62,15190.0,76.9286,77.0377,76.8286,76.9286,15190.0
2016-12-08 11:25:00,84.63,84.83,84.63,84.82,26226.0,76.9377,77.1195,76.9377,77.1104,26226.0
2016-12-08 11:30:00,84.82,84.87,84.75,84.79,21266.0,77.1104,77.1559,77.0468,77.0832,21266.0
2016-12-08 11:35:00,84.78,84.79,84.61,84.61,8269.0,77.0741,77.0832,76.9195,76.9195,8269.0
2016-12-08 11:40:00,84.58,84.79,84.58,84.76,5830.0,76.8923,77.0832,76.8923,77.0559,5830.0
2016-12-08 11:45:00,84.76,84.79,84.69,84.77,12109.0,77.0559,77.0832,76.9923,77.065,12109.0
2016-12-08 11:50:00,84.75,84.75,84.61,84.63,11343.0,77.0468,77.0468,76.9195,76.9377,11343.0
2016-12-08 11:55:00,84.64,84.82,84.64,84.75,16817.0,76.9468,77.1104,76.9468,77.0468,16817.0
2016-12-08 12:00:00,84.76,84.77,84.62,84.73,14716.0,77.0559,77.065,76.9286,77.0286,14716.0
2016-12-08 12:05:00,84.74,84.81,84.71,84.78,7513.0,77.0377,77.1013,77.0104,77.0741,7513.0
2016-12-08 12:10:00,84.8,84.8,84.72,84.75,6295.0,77.0923,77.0923,77.0195,77.0468,6295.0
2016-12-08 12:15:00,84.78,84.84,84.77,84.82,8315.0,77.0741,77.1286,77.065,77.1104,8315.0
2016-12-08 12:20:00,84.83,85.21,84.81,85.16,39447.0,77.1195,77.465,77.1013,77.4195,39447.0
2016-12-08 12:25:00,85.19,85.27,85.13,85.21,16300.0,77.4468,77.5195,77.3923,77.465,16300.0
2016-12-08 12:30:00,85.23,85.24,85.18,85.2,12461.0,77.4832,77.4923,77.4377,77.4559,12461.0
2016-12-08 12:35:00,85.18,85.24,85.15,85.19,12867.0,77.4377,77.4923,77.4104,77.4468,12867.0
2016-12-08 12:40:00,85.18,85.28,85.17,85.28,13088.0,77.4377,77.5286,77.4286,77.5286,13088.0
2016-12-08 12:45:00,85.28,85.31,85.15,85.2,36508.0,77.5286,77.5559,77.4104,77.4559,36508.0
2016-12-08 12:50:00,85.21,85.22,85.13,85.14,6526.0,77.465,77.4741,77.3923,77.4014,6526.0
2016-12-08 12:55:00,85.13,85.14,85.06,85.08,17405.0,77.3923,77.4014,77.3286,77.3468,17405.0
2016-12-08 13:00:00,85.07,85.1,85.02,85.07,23016.0,77.3377,77.365,77.2923,77.3377,23016.0
2016-12-08 13:05:00,85.07,85.13,85.04,85.12,23924.0,77.3377,77.3923,77.3104,77.3832,23924.0
2016-12-08 13:10:00,85.12,85.22,85.09,85.21,8232.0,77.3832,77.4741,77.3559,77.465,8232.0
2016-12-08 13:15:00,85.2,85.22,85.12,85.2,13645.0,77.4559,77.4741,77.3832,77.4559,13645.0
2016-12-08 13:20:00,85.19,85.27,85.17,85.25,18994.0,77.4468,77.5195,77.4286,77.5014,18994.0
2016-12-08 13:25:00,85.24,85.45,85.24,85.41,51395.0,77.4923,77.6832,77.4923,77.6468,51395.0
2016-12-08 13:30:00,85.41,85.48,85.39,85.45,60137.0,77.6468,77.7104,77.6286,77.6832,60137.0
2016-12-08 13:35:00,85.45,85.45,85.37,85.42,8579.0,77.6832,77.6832,77.6104,77.6559,8579.0
2016-12-08 13:40:00,85.42,85.43,85.32,85.38,10169.0,77.6559,77.665,77.565,77.6195,10169.0
2016-12-08 13:45:00,85.39,85.54,85.39,85.52,18017.0,77.6286,77.765,77.6286,77.7468,18017.0
2016-12-08 13:50:00,85.53,85.53,85.44,85.49,7194.0,77.7559,77.7559,77.6741,77.7195,7194.0
2016-12-08 13:55:00,85.49,85.57,85.46,85.5,14576.0,77.7195,77.7923,77.6923,77.7286,14576.0
2016-12-08 14:00:00,85.51,85.59,85.49,85.57,21090.0,77.7377,77.8104,77.7195,77.7923,21090.0
2016-12-08 14:05:00,85.57,85.61,85.56,85.61,36156.0,77.7923,77.8286,77.7832,77.8286,36156.0
2016-12-08 14:10:00,85.6,85.69,85.58,85.69,27011.0,77.8195,77.9014,77.8014,77.9014,27011.0
2016-12-08 14:15:00,85.69,85.69,85.12,85.12,32825.0,77.9014,77.9014,77.3832,77.3832,32825.0
2016-12-08 14:20:00,85.08,85.4,84.94,85.12,88783.0,77.3468,77.6377,77.2195,77.3832,88783.0
2016-12-08 14:25:00,85.06,85.32,85.06,85.27,41080.0,77.3286,77.565,77.3286,77.5195,41080.0
2016-12-08 14:30:00,85.24,85.26,85.07,85.09,13909.0,77.4923,77.5104,77.3377,77.3559,13909.0
2016-12-08 14:35:00,85.08,85.08,84.79,84.82,12595.0,77.3468,77.3468,77.0832,77.1104,12595.0
2016-12-08 14:40:00,84.83,85.08,84.83,85.08,14114.0,77.1195,77.3468,77.1195,77.3468,14114.0
2016-12-08 14:45:00,85.06,85.19,85.02,85.16,18774.0,77.3286,77.4468,77.2923,77.4195,18774.0
2016-12-08 14:50:00,85.15,85.22,85.12,85.22,9986.0,77.4104,77.4741,77.3832,77.4741,9986.0
2016-12-08 14:55:00,85.21,85.31,85.21,85.3,12510.0,77.465,77.5559,77.465,77.5468,12510.0
2016-12-08 15:00:00,85.3,85.3,85.21,85.24,9340.0,77.5468,77.5468,77.465,77.4923,9340.0
2016-12-08 15:05:00,85.24,85.41,85.23,85.39,35916.0,77.4923,77.6468,77.4832,77.6286,35916.0
2016-12-08 15:10:00,85.41,85.57,85.28,85.49,61328.0,77.6468,77.7923,77.5286,77.7195,61328.0
2016-12-08 15:15:00,85.44,85.56,85.4,85.49,21327.0,77.6741,77.7832,77.6377,77.7195,21327.0
2016-12-08 15:20:00,85.48,85.72,85.46,85.61,46203.0,77.7104,77.9286,77.6923,77.8286,46203.0
2016-12-08 15:25:00,85.61,85.67,85.49,85.49,32117.0,77.8286,77.8832,77.7195,77.7195,32117.0
2016-12-08 15:30:00,85.49,85.65,85.35,85.57,66291.0,77.7195,77.865,77.5923,77.7923,66291.0
2016-12-08 15:35:00,85.59,85.69,85.54,85.6,49455.0,77.8104,77.9014,77.765,77.8195,49455.0
2016-12-08 15:40:00,85.59,85.82,85.58,85.75,57608.0,77.8104,78.0195,77.8014,77.9559,57608.0
2016-12-08 15:45:00,85.74,85.75,85.52,85.55,62933.0,77.9468,77.9559,77.7468,77.7741,62933.0
2016-12-08 15:50:00,85.56,85.66,85.52,85.66,130325.0,77.7832,77.8741,77.7468,77.8741,130325.0
2016-12-08 15:55:00,85.65,85.82,85.59,85.77,226407.0,77.865,78.0195,77.8104,77.9741,226407.0
2016-12-09 09:30:00,85.64,86.17,85.35,86.05,23515.0,77.8559,78.3377,77.5923,78.2286,23515.0
2016-12-09 09:35:00,86.13,86.38,85.88,85.96,11813.0,78.3014,78.5286,78.0741,78.1468,11813.0
2016-12-09 09:40:00,85.99,86.1,85.86,85.92,18598.0,78.1741,78.2741,78.0559,78.1105,18598.0
2016-12-09 09:45:00,85.92,86.05,85.86,85.88,15765.0,78.1105,78.2286,78.0559,78.0741,15765.0
2016-12-09 09:50:00,85.84,85.84,85.42,85.54,36072.0,78.0377,78.0377,77.6559,77.765,36072.0
2016-12-09 09:55:00,85.53,85.64,85.43,85.59,11751.0,77.7559,77.8559,77.665,77.8104,11751.0
2016-12-09 10:00:00,85.58,85.65,85.47,85.55,12323.0,77.8014,77.865,77.7014,77.7741,12323.0
2016-12-09 10:05:00,85.55,85.76,85.55,85.67,20050.0,77.7741,77.965,77.7741,77.8832,20050.0
2016-12-09 10:10:00,85.66,85.96,85.59,85.79,24159.0,77.8741,78.1468,77.8104,77.9923,24159.0
2016-12-09 10:15:00,85.75,85.77,85.61,85.74,6133.0,77.9559,77.9741,77.8286,77.9468,6133.0
2016-12-09 10:20:00,85.72,85.93,85.62,85.93,11813.0,77.9286,78.1195,77.8377,78.1195,11813.0
2016-12-09 10:25:00,85.9,85.94,85.78,85.82,8204.0,78.0923,78.1286,77.9832,78.0195,8204.0
2016-12-09 10:30:00,85.78,85.88,85.75,85.88,10381.0,77.9832,78.0741,77.9559,78.0741,10381.0
2016-12-09 10:35:00,85.88,85.88,85.69,85.78,9709.0,78.0741,78.0741,77.9014,77.9832,9709.0
2016-12-09 10:40:00,85.77,85.92,85.74,85.78,13056.0,77.9741,78.1105,77.9468,77.9832,13056.0
2016-12-09 10:45:00,85.76,85.81,85.7,85.7,5877.0,77.965,78.0105,77.9105,77.9105,5877.0
2016-12-09 10:50:00,85.7,85.77,85.64,85.74,6313.0,77.9105,77.9741,77.8559,77.9468,6313.0
2016-12-09 10:55:00,85.71,85.76,85.61,85.65,9547.0,77.9195,77.965,77.8286,77.865,9547.0
2016-12-09 11:00:00,85.67,85.71,85.62,85.63,10905.0,77.8832,77.9195,77.8377,77.8468,10905.0
2016-12-09 11:05:00,85.64,85.72,85.61,85.69,32539.0,77.8559,77.9286,77.8286,77.9014,32539.0
2016-12-09 11:10:00,85.69,85.86,85.69,85.79,14433.0,77.9014,78.0559,77.9014,77.9923,14433.0
2016-12-09 11:15:00,85.78,85.89,85.74,85.87,10427.0,77.9832,78.0832,77.9468,78.065,10427.0
2016-12-09 11:20:00,85.88,85.95,85.86,85.87,7963.0,78.0741,78.1377,78.0559,78.065,7963.0
2016-12-09 11:25:00,85.86,85.89,85.68,85.72,7240.0,78.0559,78.0832,77.8923,77.9286,7240.0
2016-12-09 11:30:00,85.7,85.79,85.69,85.79,9370.0,77.9105,77.9923,77.9014,77.9923,9370.0
2016-12-09 11:35:00,85.81,85.96,85.81,85.91,6978.0,78.0105,78.1468,78.0105,78.1014,6978.0
2016-12-09 11:40:00,85.88,85.88,85.75,85.77,5414.0,78.0741,78.0741,77.9559,77.9741,5414.0
2016-12-09 11:45:00,85.72,85.74,85.57,85.64,7111.0,77.9286,77.9468,77.7923,77.8559,7111.0
2016-12-09 11:50:00,85.64,85.64,85.54,85.62,5000.0,77.8559,77.8559,77.765,77.8377,5000.0
2016-12-09 11:55:00,85.64,85.69,85.58,85.58,7428.0,77.8559,77.9014,77.8014,77.8014,7428.0
2016-12-09 12:00:00,85.59,85.6,85.48,85.52,6532.0,77.8104,77.8195,77.7104,77.7468,6532.0
2016-12-09 12:05:00,85.54,85.54,85.47,85.51,5730.0,77.765,77.765,77.7014,77.7377,5730.0
2016-12-09 12:10:00,85.52,85.57,85.52,85.54,7851.0,77.7468,77.7923,77.7468,77.765,7851.0
2016-12-09 12:15:00,85.53,85.58,85.5,85.56,5273.0,77.7559,77.8014,77.7286,77.7832,5273.0
2016-12-09 12:20:00,85.58,85.63,85.58,85.61,6623.0,77.8014,77.8468,77.8014,77.8286,6623.0
2016-12-09 12:25:00,85.61,85.71,85.6,85.69,12739.0,77.8286,77.9195,77.8195,77.9014,12739.0
2016-12-09 12:30:00,85.69,85.77,85.67,85.69,12353.0,77.9014,77.9741,77.8832,77.9014,12353.0
2016-12-09 12:35:00,85.69,85.69,85.53,85.66,5354.0,77.9014,77.9014,77.7559,77.8741,5354.0
2016-12-09 12:40:00,85.64,85.66,85.42,85.48,11215.0,77.8559,77.8741,77.6559,77.7104,11215.0
2016-12-09 12:45:00,85.48,85.55,85.42,85.55,4507.0,77.7104,77.7741,77.6559,77.7741,4507.0
2016-12-09 12:50:00,85.58,85.69,85.58,85.67,7923.0,77.8014,77.9014,77.8014,77.8832,7923.0
2016-12-09 12:55:00,85.67,85.68,85.58,85.65,8955.0,77.8832,77.8923,77.8014,77.865,8955.0
2016-12-09 13:00:00,85.63,85.66,85.53,85.58,7132.0,77.8468,77.8741,77.7559,77.8014,7132.0
2016-12-09 13:05:00,85.59,85.59,85.57,85.59,2047.0,77.8104,77.8104,77.7923,77.8104,2047.0
2016-12-09 13:10:00,85.59,85.7,85.59,85.64,6473.0,77.8104,77.9105,77.8104,77.8559,6473.0
2016-12-09 13:15:00,85.65,85.68,85.62,85.68,6429.0,77.865,77.8923,77.8377,77.8923,6429.0
2016-12-09 13:20:00,85.66,85.73,85.63,85.69,3305.0,77.8741,77.9377,77.8468,77.9014,3305.0
2016-12-09 13:25:00,85.71,85.75,85.67,85.67,6664.0,77.9195,77.9559,77.8832,77.8832,6664.0
2016-12-09 13:30:00,85.67,85.72,85.63,85.7,9174.0,77.8832,77.9286,77.8468,77.9105,9174.0
2016-12-09 13:35:00,85.68,85.73,85.67,85.68,3129.0,77.8923,77.9377,77.8832,77.8923,3129.0
2016-12-09 13:40:00,85.68,85.68,85.62,85.62,8207.0,77.8923,77.8923,77.8377,77.8377,8207.0
2016-12-09 13:45:00,85.6,85.76,85.58,85.74,5610.0,77.8195,77.965,77.8014,77.9468,5610.0
2016-12-09 13:50:00,85.76,85.88,85.76,85.88,7013.0,77.965,78.0741,77.965,78.0741,7013.0
2016-12-09 13:55:00,85.88,85.95,85.85,85.89,7103.0,78.0741,78.1377,78.0468,78.0832,7103.0
2016-12-09 14:00:00,85.91,85.91,85.83,85.88,3263.0,78.1014,78.1014,78.0286,78.0741,3263.0
2016-12-09 14:05:00,85.89,85.99,85.87,85.92,15440.0,78.0832,78.1741,78.065,78.1105,15440.0
2016-12-09 14:10:00,85.91,85.91,85.82,85.82,6400.0,78.1014,78.1014,78.0195,78.0195,6400.0
2016-12-09 14:15:00,85.82,85.83,85.76,85.81,7358.0,78.0195,78.0286,77.965,78.0105,7358.0
2016-12-09 14:20:00,85.79,85.8,85.68,85.74,12865.0,77.9923,78.0014,77.8923,77.9468,12865.0
2016-12-09 14:25:00,85.77,85.82,85.72,85.73,4977.0,77.9741,78.0195,77.9286,77.9377,4977.0
2016-12-09 14:30:00,85.7,85.78,85.68,85.72,9907.0,77.9105,77.9832,77.8923,77.9286,9907.0
2016-12-09 14:35:00,85.72,85.82,85.72,85.82,5136.0,77.9286,78.0195,77.9286,78.0195,5136.0
2016-12-09 14:40:00,85.81,85.81,85.74,85.81,8127.0,78.0105,78.0105,77.9468,78.0105,8127.0
2016-12-09 14:45:00,85.82,85.82,85.73,85.76,12083.0,78.0195,78.0195,77.9377,77.965,12083.0
2016-12-09 14:50:00,85.76,85.82,85.74,85.75,16755.0,77.965,78.0195,77.9468,77.9559,16755.0
2016-12-09 14:55:00,85.74,85.75,85.66,85.71,10933.0,77.9468,77.9559,77.8741,77.9195,10933.0
2016-12-09 15:00:00,85.7,85.76,85.67,85.76,13703.0,77.9105,77.965,77.8832,77.965,13703.0
2016-12-09 15:05:00,85.76,85.81,85.74,85.81,9049.0,77.965,78.0105,77.9468,78.0105,9049.0
2016-12-09 15:10:00,85.82,85.83,85.72,85.78,17757.0,78.0195,78.0286,77.9286,77.9832,17757.0
2016-12-09 15:15:00,85.78,85.85,85.78,85.82,9210.0,77.9832,78.0468,77.9832,78.0195,9210.0
2016-12-09 15:20:00,85.84,85.89,85.82,85.84,11513.0,78.0377,78.0832,78.0195,78.0377,11513.0
2016-12-09 15:25:00,85.84,85.88,85.8,85.87,15934.0,78.0377,78.0741,78.0014,78.065,15934.0
2016-12-09 15:30:00,85.87,85.89,85.79,85.84,25491.0,78.065,78.0832,77.9923,78.0377,25491.0
2016-12-09 15:35:00,85.84,85.88,85.79,85.8,20222.0,78.0377,78.0741,77.9923,78.0014,20222.0
2016-12-09 15:40:00,85.8,85.94,85.79,85.94,27571.0,78.0014,78.1286,77.9923,78.1286,27571.0
2016-12-09 15:45:00,85.94,85.99,85.92,85.98,38249.0,78.1286,78.1741,78.1105,78.165,38249.0
2016-12-09 15:50:00,85.98,86.04,85.96,85.99,73205.0,78.165,78.2195,78.1468,78.1741,73205.0
2016-12-09 15:55:00,85.99,86.22,85.99,86.19,243634.0,78.1741,78.3832,78.1741,78.3559,243634.0
2016-12-12 09:30:00,85.67,85.72,84.8,84.94,50897.0,77.8832,77.9286,77.0923,77.2195,50897.0
2016-12-12 09:35:00,84.94,85.13,84.82,84.98,63217.0,77.2195,77.3923,77.1104,77.2559,63217.0
2016-12-12 09:40:00,85.05,85.07,84.85,84.94,32399.0,77.3195,77.3377,77.1377,77.2195,32399.0
2016-12-12 09:45:00,84.93,85.03,84.78,84.83,17738.0,77.2104,77.3013,77.0741,77.1195,17738.0
2016-12-12 09:50:00,84.83,84.96,84.71,84.71,24679.0,77.1195,77.2377,77.0104,77.0104,24679.0
2016-12-12 09:55:00,84.71,84.87,84.66,84.86,17585.0,77.0104,77.1559,76.965,77.1468,17585.0
2016-12-12 10:00:00,84.87,85.0,84.81,84.9,24116.0,77.1559,77.2741,77.1013,77.1832,24116.0
2016-12-12 10:05:00,84.89,84.96,84.81,84.83,14183.0,77.1741,77.2377,77.1013,77.1195,14183.0
2016-12-12 10:10:00,84.84,84.9,84.78,84.81,14985.0,77.1286,77.1832,77.0741,77.1013,14985.0
2016-12-12 10:15:00,84.83,84.92,84.81,84.86,13920.0,77.1195,77.2013,77.1013,77.1468,13920.0
2016-12-12 10:20:00,84.86,84.92,84.82,84.86,10858.0,77.1468,77.2013,77.1104,77.1468,10858.0
2016-12-12 10:25:00,84.88,84.99,84.82,84.9,26033.0,77.165,77.265,77.1104,77.1832,26033.0
2016-12-12 10:30:00,84.92,85.09,84.89,85.0,57298.0,77.2013,77.3559,77.1741,77.2741,57298.0
2016-12-12 10:35:00,85.0,85.14,85.0,85.13,9195.0,77.2741,77.4014,77.2741,77.3923,9195.0
2016-12-12 10:40:00,85.14,85.14,85.07,85.13,28848.0,77.4014,77.4014,77.3377,77.3923,28848.0
2016-12-12 10:45:00,85.12,85.14,85.02,85.06,27985.0,77.3832,77.4014,77.2923,77.3286,27985.0
2016-12-12 10:50:00,85.03,85.14,85.0,85.03,17226.0,77.3013,77.4014,77.2741,77.3013,17226.0
2016-12-12 10:55:00,85.07,85.27,85.05,85.27,10256.0,77.3377,77.5195,77.3195,77.5195,10256.0
2016-12-12 11:00:00,85.28,85.48,85.27,85.41,20362.0,77.5286,77.7104,77.5195,77.6468,20362.0
2016-12-12 11:05:00,85.45,85.46,85.36,85.4,10351.0,77.6832,77.6923,77.6014,77.6377,10351.0
2016-12-12 11:10:00,85.42,85.55,85.4,85.5,79979.0,77.6559,77.7741,77.6377,77.7286,79979.0
2016-12-12 11:15:00,85.5,85.55,85.47,85.5,10408.0,77.7286,77.7741,77.7014,77.7286,10408.0
2016-12-12 11:20:00,85.48,85.53,85.42,85.51,10023.0,77.7104,77.7559,77.6559,77.7377,10023.0
2016-12-12 11:25:00,85.49,85.5,85.32,85.39,10201.0,77.7195,77.7286,77.565,77.6286,10201.0
2016-12-12 11:30:00,85.39,85.66,85.38,85.56,10625.0,77.6286,77.8741,77.6195,77.7832,10625.0
2016-12-12 11:35:00,85.55,85.62,85.5,85.51,7300.0,77.7741,77.8377,77.7286,77.7377,7300.0
2016-12-12 11:40:00,85.49,85.5,85.4,85.4,8650.0,77.7195,77.7286,77.6377,77.6377,8650.0
2016-12-12 11:45:00,85.4,85.48,85.36,85.45,8601.0,77.6377,77.7104,77.6014,77.6832,8601.0
2016-12-12 11:50:00,85.45,85.47,85.26,85.26,16421.0,77.6832,77.7014,77.5104,77.5104,16421.0
2016-12-12 11:55:00,85.27,85.3,85.1,85.14,15848.0,77.5195,77.5468,77.365,77.4014,15848.0
2016-12-12 12:00:00,85.14,85.21,85.05,85.07,12750.0,77.4014,77.465,77.3195,77.3377,12750.0
2016-12-12 12:05:00,85.08,85.08,84.86,84.86,9597.0,77.3468,77.3468,77.1468,77.1468,9597.0
2016-12-12 12:10:00,84.83,84.85,84.77,84.79,14401.0,77.1195,77.1377,77.065,77.0832,14401.0
2016-12-12 12:15:00,84.78,84.82,84.68,84.77,36747.0,77.0741,77.1104,76.9832,77.065,36747.0
2016-12-12 12:20:00,84.79,84.87,84.77,84.84,10814.0,77.0832,77.1559,77.065,77.1286,10814.0
2016-12-12 12:25:00,84.82,84.85,84.69,84.71,17341.0,77.1104,77.1377,76.9923,77.0104,17341.0
2016-12-12 12:30:00,84.69,84.9,84.67,84.9,63429.0,76.9923,77.1832,76.9741,77.1832,63429.0
2016-12-12 12:35:00,84.89,85.12,84.87,85.0,56485.0,77.1741,77.3832,77.1559,77.2741,56485.0
2016-12-12 12:40:00,85.0,85.09,84.94,85.08,8583.0,77.2741,77.3559,77.2195,77.3468,8583.0
2016-12-12 12:45:00,85.13,85.24,85.08,85.22,13140.0,77.3923,77.4923,77.3468,77.4741,13140.0
2016-12-12 12:50:00,85.21,85.26,85.12,85.22,14316.0,77.465,77.5104,77.3832,77.4741,14316.0
2016-12-12 12:55:00,85.2,85.22,85.17,85.19,10307.0,77.4559,77.4741,77.4286,77.4468,10307.0
2016-12-12 13:00:00,85.2,85.28,85.19,85.28,8364.0,77.4559,77.5286,77.4468,77.5286,8364.0
2016-12-12 13:05:00,85.27,85.29,85.19,85.22,81154.0,77.5195,77.5377,77.4468,77.4741,81154.0
2016-12-12 13:10:00,85.22,85.27,85.0,85.0,12821.0,77.4741,77.5195,77.2741,77.2741,12821.0
2016-12-12 13:15:00,84.99,85.07,84.98,85.06,6804.0,77.265,77.3377,77.2559,77.3286,6804.0
2016-12-12 13:20:00,85.04,85.05,84.98,85.03,6181.0,77.3104,77.3195,77.2559,77.3013,6181.0
2016-12-12 13:25:00,85.03,85.08,85.03,85.06,26720.0,77.3013,77.3468,77.3013,77.3286,26720.0
2016-12-12 13:30:00,85.07,85.15,85.04,85.1,13081.0,77.3377,77.4104,77.3104,77.365,13081.0
2016-12-12 13:35:00,85.1,85.27,85.08,85.25,17777.0,77.365,77.5195,77.3468,77.5014,17777.0
2016-12-12 13:40:00,85.25,85.39,85.23,85.31,10344.0,77.5014,77.6286,77.4832,77.5559,10344.0
2016-12-12 13:45:00,85.32,85.32,85.16,85.16,5096.0,77.565,77.565,77.4195,77.4195,5096.0
2016-12-12 13:50:00,85.16,85.23,85.15,85.21,8880.0,77.4195,77.4832,77.4104,77.465,8880.0
2016-12-12 13:55:00,85.21,85.23,85.04,85.04,18952.0,77.465,77.4832,77.3104,77.3104,18952.0
2016-12-12 14:00:00,85.07,85.14,85.02,85.12,16311.0,77.3377,77.4014,77.2923,77.3832,16311.0
2016-12-12 14:05:00,85.1,85.23,85.08,85.21,122958.0,77.365,77.4832,77.3468,77.465,122958.0
2016-12-12 14:10:00,85.19,85.25,85.13,85.16,8170.0,77.4468,77.5014,77.3923,77.4195,8170.0
2016-12-12 14:15:00,85.17,85.19,85.11,85.17,7993.0,77.4286,77.4468,77.3741,77.4286,7993.0
2016-12-12 14:20:00,85.17,85.25,85.15,85.25,9402.0,77.4286,77.5014,77.4104,77.5014,9402.0
2016-12-12 14:25:00,85.25,85.39,85.21,85.3,10776.0,77.5014,77.6286,77.465,77.5468,10776.0
2016-12-12 14:30:00,85.32,85.46,85.32,85.4,10750.0,77.565,77.6923,77.565,77.6377,10750.0
2016-12-12 14:35:00,85.4,85.4,85.3,85.35,11300.0,77.6377,77.6377,77.5468,77.5923,11300.0
2016-12-12 14:40:00,85.34,85.4,85.32,85.35,10070.0,77.5832,77.6377,77.565,77.5923,10070.0
2016-12-12 14:45:00,85.36,85.45,85.34,85.37,7403.0,77.6014,77.6832,77.5832,77.6104,7403.0
2016-12-12 14:50:00,85.4,85.45,85.35,85.44,13621.0,77.6377,77.6832,77.5923,77.6741,13621.0
2016-12-12 14:55:00,85.44,85.47,85.39,85.41,6857.0,77.6741,77.7014,77.6286,77.6468,6857.0
2016-12-12 15:00:00,85.42,85.42,85.29,85.35,8018.0,77.6559,77.6559,77.5377,77.5923,8018.0
2016-12-12 15:05:00,85.33,85.35,85.28,85.35,7337.0,77.5741,77.5923,77.5286,77.5923,7337.0
2016-12-12 15:10:00,85.35,85.38,85.2,85.2,10662.0,77.5923,77.6195,77.4559,77.4559,10662.0
2016-12-12 15:15:00,85.22,85.25,85.17,85.21,11833.0,77.4741,77.5014,77.4286,77.465,11833.0
2016-12-12 15:20:00,85.21,85.25,85.19,85.2,7797.0,77.465,77.5014,77.4468,77.4559,7797.0
2016-12-12 15:25:00,85.21,85.29,85.16,85.2,19028.0,77.465,77.5377,77.4195,77.4559,19028.0
2016-12-12 15:30:00,85.21,85.39,85.21,85.39,69980.0,77.465,77.6286,77.465,77.6286,69980.0
2016-12-12 15:35:00,85.39,85.39,85.29,85.36,19324.0,77.6286,77.6286,77.5377,77.6014,19324.0
2016-12-12 15:40:00,85.35,85.45,85.35,85.41,23609.0,77.5923,77.6832,77.5923,77.6468,23609.0
2016-12-12 15:45:00,85.42,85.46,85.39,85.39,55557.0,77.6559,77.6923,77.6286,77.6286,55557.0
2016-12-12 15:50:00,85.39,85.51,85.39,85.49,42436.0,77.6286,77.7377,77.6286,77.7195,42436.0
2016-12-12 15:55:00,85.49,85.57,85.47,85.56,139775.0,77.7195,77.7923,77.7014,77.7832,139775.0
2016-12-13 09:30:00,85.85,86.22,85.45,86.16,25999.0,78.0468,78.3832,77.6832,78.3286,25999.0
2016-12-13 09:35:00,86.2,86.32,85.93,85.93,19445.0,78.365,78.4741,78.1195,78.1195,19445.0
2016-12-13 09:40:00,85.84,86.14,85.8,85.98,15666.0,78.0377,78.3105,78.0014,78.165,15666.0
2016-12-13 09:45:00,86.0,86.09,85.88,85.9,41148.0,78.1832,78.265,78.0741,78.0923,41148.0
2016-12-13 09:50:00,85.9,85.96,85.81,85.9,24719.0,78.0923,78.1468,78.0105,78.0923,24719.0
2016-12-13 09:55:00,85.89,85.91,85.54,85.66,40881.0,78.0832,78.1014,77.765,77.8741,40881.0
2016-12-13 10:00:00,85.62,85.78,85.55,85.64,38377.0,77.8377,77.9832,77.7741,77.8559,38377.0
2016-12-13 10:05:00,85.64,85.66,85.57,85.6,23228.0,77.8559,77.8741,77.7923,77.8195,23228.0
2016-12-13 10:10:00,85.62,85.64,85.52,85.59,25393.0,77.8377,77.8559,77.7468,77.8104,25393.0
2016-12-13 10:15:00,85.62,85.68,85.48,85.48,15227.0,77.8377,77.8923,77.7104,77.7104,15227.0
2016-12-13 10:20:00,85.42,85.61,85.32,85.32,21514.0,77.6559,77.8286,77.565,77.565,21514.0
2016-12-13 10:25:00,85.27,85.47,85.27,85.45,21857.0,77.5195,77.7014,77.5195,77.6832,21857.0
2016-12-13 10:30:00,85.45,85.46,85.16,85.16,16838.0,77.6832,77.6923,77.4195,77.4195,16838.0
2016-12-13 10:35:00,85.14,85.36,85.14,85.31,9849.0,77.4014,77.6014,77.4014,77.5559,9849.0
2016-12-13 10:40:00,85.28,85.31,85.18,85.2,6906.0,77.5286,77.5559,77.4377,77.4559,6906.0
2016-12-13 10:45:00,85.18,85.24,85.16,85.21,27821.0,77.4377,77.4923,77.4195,77.465,27821.0
2016-12-13 10:50:00,85.23,85.32,85.19,85.29,15780.0,77.4832,77.565,77.4468,77.5377,15780.0
2016-12-13 10:55:00,85.32,85.32,85.19,85.24,7822.0,77.565,77.565,77.4468,77.4923,7822.0
2016-12-13 11:00:00,85.26,85.33,85.21,85.25,4409.0,77.5104,77.5741,77.465,77.5014,4409.0
2016-12-13 11:05:00,85.21,85.27,85.2,85.26,4280.0,77.465,77.5195,77.4559,77.5104,4280.0
2016-12-13 11:10:00,85.23,85.38,85.2,85.35,25452.0,77.4832,77.6195,77.4559,77.5923,25452.0
2016-12-13 11:15:00,85.37,85.56,85.3,85.31,48118.0,77.6104,77.7832,77.5468,77.5559,48118.0
2016-12-13 11:20:00,85.35,85.5,85.35,85.48,11345.0,77.5923,77.7286,77.5923,77.7104,11345.0
2016-12-13 11:25:00,85.45,85.49,85.35,85.42,10553.0,77.6832,77.7195,77.5923,77.6559,10553.0
2016-12-13 11:30:00,85.42,85.47,85.35,85.46,18599.0,77.6559,77.7014,77.5923,77.6923,18599.0
2016-12-13 11:35:00,85.45,85.61,85.41,85.61,25424.0,77.6832,77.8286,77.6468,77.8286,25424.0
2016-12-13 11:40:00,85.6,85.61,85.45,85.46,17227.0,77.8195,77.8286,77.6832,77.6923,17227.0
2016-12-13 11:45:00,85.47,85.59,85.47,85.55,18225.0,77.7014,77.8104,77.7014,77.7741,18225.0
2016-12-13 11:50:00,85.56,85.67,85.51,85.56,15779.0,77.7832,77.8832,77.7377,77.7832,15779.0
2016-12-13 11:55:00,85.53,85.65,85.52,85.64,5790.0,77.7559,77.865,77.7468,77.8559,5790.0
2016-12-13 12:00:00,85.58,85.63,85.51,85.58,5903.0,77.8014,77.8468,77.7377,77.8014,5903.0
2016-12-13 12:05:00,85.57,85.58,85.5,85.55,8184.0,77.7923,77.8014,77.7286,77.7741,8184.0
2016-12-13 12:10:00,85.56,85.64,85.5,85.56,12724.0,77.7832,77.8559,77.7286,77.7832,12724.0
2016-12-13 12:15:00,85.52,85.64,85.51,85.51,16879.0,77.7468,77.8559,77.7377,77.7377,16879.0
2016-12-13 12:20:00,85.5,85.56,85.5,85.51,5476.0,77.7286,77.7832,77.7286,77.7377,5476.0
2016-12-13 12:25:00,85.51,85.51,85.36,85.46,17401.0,77.7377,77.7377,77.6014,77.6923,17401.0
2016-12-13 12:30:00,85.46,85.54,85.39,85.43,19400.0,77.6923,77.765,77.6286,77.665,19400.0
2016-12-13 12:35:00,85.42,85.44,85.36,85.41,6408.0,77.6559,77.6741,77.6014,77.6468,6408.0
2016-12-13 12:40:00,85.39,85.46,85.39,85.44,3808.0,77.6286,77.6923,77.6286,77.6741,3808.0
2016-12-13 12:45:00,85.42,85.43,85.32,85.36,7918.0,77.6559,77.665,77.565,77.6014,7918.0
2016-12-13 12:50:00,85.33,85.39,85.32,85.33,4910.0,77.5741,77.6286,77.565,77.5741,4910.0
2016-12-13 12:55:00,85.33,85.34,85.21,85.22,6345.0,77.5741,77.5832,77.465,77.4741,6345.0
2016-12-13 13:00:00,85.2,85.32,85.18,85.26,8871.0,77.4559,77.565,77.4377,77.5104,8871.0
2016-12-13 13:05:00,85.24,85.3,85.24,85.26,13178.0,77.4923,77.5468,77.4923,77.5104,13178.0
2016-12-13 13:10:00,85.25,85.28,85.22,85.25,16313.0,77.5014,77.5286,77.4741,77.5014,16313.0
2016-12-13 13:15:00,85.25,85.41,85.23,85.41,6825.0,77.5014,77.6468,77.4832,77.6468,6825.0
2016-12-13 13:20:00,85.43,85.44,85.36,85.39,3725.0,77.665,77.6741,77.6014,77.6286,3725.0
2016-12-13 13:25:00,85.38,85.41,85.33,85.4,3151.0,77.6195,77.6468,77.5741,77.6377,3151.0
2016-12-13 13:30:00,85.43,85.45,85.36,85.37,6778.0,77.665,77.6832,77.6014,77.6104,6778.0
2016-12-13 13:35:00,85.36,85.39,85.24,85.28,3887.0,77.6014,77.6286,77.4923,77.5286,3887.0
2016-12-13 13:40:00,85.24,85.35,85.24,85.33,3504.0,77.4923,77.5923,77.4923,77.5741,3504.0
2016-12-13 13:45:00,85.32,85.44,85.31,85.41,8924.0,77.565,77.6741,77.5559,77.6468,8924.0
2016-12-13 13:50:00,85.39,85.46,85.39,85.45,5004.0,77.6286,77.6923,77.6286,77.6832,5004.0
2016-12-13 13:55:00,85.45,85.46,85.4,85.44,4217.0,77.6832,77.6923,77.6377,77.6741,4217.0
2016-12-13 14:00:00,85.41,85.47,85.38,85.42,10019.0,77.6468,77.7014,77.6195,77.6559,10019.0
2016-12-13 14:05:00,85.44,85.48,85.39,85.39,7008.0,77.6741,77.7104,77.6286,77.6286,7008.0
2016-12-13 14:10:00,85.41,85.57,85.41,85.54,9603.0,77.6468,77.7923,77.6468,77.765,9603.0
2016-12-13 14:15:00,85.54,85.55,85.43,85.5,9428.0,77.765,77.7741,77.665,77.7286,9428.0
2016-12-13 14:20:00,85.52,85.53,85.43,85.48,13655.0,77.7468,77.7559,77.665,77.7104,13655.0
2016-12-13 14:25:00,85.47,85.48,85.42,85.44,12210.0,77.7014,77.7104,77.6559,77.6741,12210.0
2016-12-13 14:30:00,85.44,85.44,85.41,85.43,9708.0,77.6741,77.6741,77.6468,77.665,9708.0
2016-12-13 14:35:00,85.43,85.46,85.41,85.46,15347.0,77.665,77.6923,77.6468,77.6923,15347.0
2016-12-13 14:40:00,85.47,85.55,85.45,85.55,7545.0,77.7014,77.7741,77.6832,77.7741,7545.0
2016-12-13 14:45:00,85.54,85.56,85.52,85.52,4904.0,77.765,77.7832,77.7468,77.7468,4904.0
2016-12-13 14:50:00,85.55,85.67,85.55,85.66,11047.0,77.7741,77.8832,77.7741,77.8741,11047.0
2016-12-13 14:55:00,85.65,85.66,85.55,85.55,4540.0,77.865,77.8741,77.7741,77.7741,4540.0
2016-12-13 15:00:00,85.57,85.68,85.56,85.68,12369.0,77.7923,77.8923,77.7832,77.8923,12369.0
2016-12-13 15:05:00,85.69,85.82,85.69,85.72,15984.0,77.9014,78.0195,77.9014,77.9286,15984.0
2016-12-13 15:10:00,85.73,85.8,85.64,85.64,11144.0,77.9377,78.0014,77.8559,77.8559,11144.0
2016-12-13 15:15:00,85.66,85.76,85.66,85.72,11151.0,77.8741,77.965,77.8741,77.9286,11151.0
2016-12-13 15:20:00,85.72,85.75,85.64,85.66,9843.0,77.9286,77.9559,77.8559,77.8741,9843.0
2016-12-13 15:25:00,85.66,85.67,85.53,85.53,22451.0,77.8741,77.8832,77.7559,77.7559,22451.0
2016-12-13 15:30:00,85.55,85.59,85.54,85.56,12167.0,77.7741,77.8104,77.765,77.7832,12167.0
2016-12-13 15:35:00,85.55,85.57,85.48,85.48,11214.0,77.7741,77.7923,77.7104,77.7104,11214.0
2016-12-13 15:40:00,85.48,85.53,85.41,85.41,16854.0,77.7104,77.7559,77.6468,77.6468,16854.0
2016-12-13 15:45:00,85.43,85.49,85.39,85.4,48327.0,77.665,77.7195,77.6286,77.6377,48327.0
2016-12-13 15:50:00,85.41,85.42,85.3,85.36,24013.0,77.6468,77.6559,77.5468,77.6014,24013.0
2016-12-13 15:55:00,85.36,85.49,85.36,85.44,129191.0,77.6014,77.7195,77.6014,77.6741,129191.0
2016-12-14 09:30:00,85.5,85.81,85.43,85.81,22761.0,77.7286,78.0105,77.665,78.0105,22761.0
2016-12-14 09:35:00,85.85,85.89,85.58,85.62,14861.0,78.0468,78.0832,77.8014,77.8377,14861.0
2016-12-14 09:40:00,85.62,85.98,85.61,85.94,7473.0,77.8377,78.165,77.8286,78.1286,7473.0
2016-12-14 09:45:00,85.91,86.06,85.9,86.05,10499.0,78.1014,78.2377,78.0923,78.2286,10499.0
2016-12-14 09:50:00,85.98,86.41,85.96,86.41,11949.0,78.165,78.5559,78.1468,78.5559,11949.0
2016-12-14 09:55:00,86.38,86.54,86.32,86.39,11687.0,78.5286,78.6741,78.4741,78.5377,11687.0
2016-12-14 10:00:00,86.4,86.4,85.82,85.82,8407.0,78.5468,78.5468,78.0195,78.0195,8407.0
2016-12-14 10:05:00,85.8,85.84,85.59,85.6,10449.0,78.0014,78.0377,77.8104,77.8195,10449.0
2016-12-14 10:10:00,85.64,85.78,85.61,85.74,7016.0,77.8559,77.9832,77.8286,77.9468,7016.0
2016-12-14 10:15:00,85.67,85.67,85.59,85.6,10764.0,77.8832,77.8832,77.8104,77.8195,10764.0
2016-12-14 10:20:00,85.61,85.75,85.61,85.69,13390.0,77.8286,77.9559,77.8286,77.9014,13390.0
2016-12-14 10:25:00,85.68,85.79,85.68,85.78,12101.0,77.8923,77.9923,77.8923,77.9832,12101.0
2016-12-14 10:30:00,85.8,85.81,85.73,85.79,7650.0,78.0014,78.0105,77.9377,77.9923,7650.0
2016-12-14 10:35:00,85.79,85.93,85.79,85.84,20621.0,77.9923,78.1195,77.9923,78.0377,20621.0
2016-12-14 10:40:00,85.85,85.92,85.84,85.87,6104.0,78.0468,78.1105,78.0377,78.065,6104.0
2016-12-14 10:45:00,85.82,86.0,85.82,85.96,8081.0,78.0195,78.1832,78.0195,78.1468,8081.0
2016-12-14 10:50:00,85.95,86.01,85.91,86.0,7750.0,78.1377,78.1923,78.1014,78.1832,7750.0
2016-12-14 10:55:00,86.03,86.17,85.98,86.17,20629.0,78.2105,78.3377,78.165,78.3377,20629.0
2016-12-14 11:00:00,86.19,86.35,86.1,86.22,25786.0,78.3559,78.5014,78.2741,78.3832,25786.0
2016-12-14 11:05:00,86.22,86.29,86.15,86.22,15120.0,78.3832,78.4468,78.3195,78.3832,15120.0
2016-12-14 11:10:00,86.24,86.38,86.23,86.35,3800.0,78.4014,78.5286,78.3923,78.5014,3800.0
2016-12-14 11:15:00,86.37,86.37,86.22,86.31,6904.0,78.5196,78.5196,78.3832,78.465,6904.0
2016-12-14 11:20:00,86.33,86.43,86.28,86.43,5900.0,78.4832,78.5741,78.4377,78.5741,5900.0
2016-12-14 11:25:00,86.46,86.52,86.43,86.52,9560.0,78.6014,78.6559,78.5741,78.6559,9560.0
2016-12-14 11:30:00,86.45,86.51,86.34,86.38,6376.0,78.5923,78.6468,78.4923,78.5286,6376.0
2016-12-14 11:35:00,86.37,86.37,86.18,86.28,25550.0,78.5196,78.5196,78.3468,78.4377,25550.0
2016-12-14 11:40:00,86.27,86.27,85.98,86.02,11359.0,78.4286,78.4286,78.165,78.2014,11359.0
2016-12-14 11:45:00,86.01,86.05,85.93,86.03,12301.0,78.1923,78.2286,78.1195,78.2105,12301.0
2016-12-14 11:50:00,86.0,86.17,86.0,86.09,6500.0,78.1832,78.3377,78.1832,78.265,6500.0
2016-12-14 11:55:00,86.09,86.18,86.03,86.12,17259.0,78.265,78.3468,78.2105,78.2923,17259.0
2016-12-14 12:00:00,86.1,86.14,86.04,86.07,2200.0,78.2741,78.3105,78.2195,78.2468,2200.0
2016-12-14 12:05:00,86.04,86.06,85.93,85.98,12001.0,78.2195,78.2377,78.1195,78.165,12001.0
2016-12-14 12:10:00,85.98,86.25,85.97,86.24,11794.0,78.165,78.4105,78.1559,78.4014,11794.0
2016-12-14 12:15:00,86.2,86.28,86.2,86.24,3662.0,78.365,78.4377,78.365,78.4014,3662.0
2016-12-14 12:20:00,86.22,86.3,86.21,86.28,4550.0,78.3832,78.4559,78.3741,78.4377,4550.0
2016-12-14 12:25:00,86.28,86.35,86.28,86.33,1763.0,78.4377,78.5014,78.4377,78.4832,1763.0
2016-12-14 12:30:00,86.31,86.45,86.31,86.35,11487.0,78.465,78.5923,78.465,78.5014,11487.0
2016-12-14 12:35:00,86.33,86.37,86.31,86.34,3600.0,78.4832,78.5196,78.465,78.4923,3600.0
2016-12-14 12:40:00,86.34,86.35,86.25,86.34,9532.0,78.4923,78.5014,78.4105,78.4923,9532.0
2016-12-14 12:45:00,86.34,86.4,86.32,86.38,5782.0,78.4923,78.5468,78.4741,78.5286,5782.0
2016-12-14 12:50:00,86.38,86.41,86.38,86.41,6679.0,78.5286,78.5559,78.5286,78.5559,6679.0
2016-12-14 12:55:00,86.38,86.4,86.32,86.38,34679.0,78.5286,78.5468,78.4741,78.5286,34679.0
2016-12-14 13:00:00,86.37,86.41,86.32,86.34,8401.0,78.5196,78.5559,78.4741,78.4923,8401.0
2016-12-14 13:05:00,86.3,86.36,86.24,86.33,7810.0,78.4559,78.5105,78.4014,78.4832,7810.0
2016-12-14 13:10:00,86.37,86.4,86.33,86.4,5444.0,78.5196,78.5468,78.4832,78.5468,5444.0
2016-12-14 13:15:00,86.4,86.42,86.34,86.38,5479.0,78.5468,78.565,78.4923,78.5286,5479.0
2016-12-14 13:20:00,86.39,86.42,86.3,86.32,8190.0,78.5377,78.565,78.4559,78.4741,8190.0
2016-12-14 13:25:00,86.32,86.37,86.27,86.29,7986.0,78.4741,78.5196,78.4286,78.4468,7986.0
2016-12-14 13:30:00,86.27,86.35,86.23,86.27,7600.0,78.4286,78.5014,78.3923,78.4286,7600.0
2016-12-14 13:35:00,86.27,86.35,86.25,86.3,10209.0,78.4286,78.5014,78.4105,78.4559,10209.0
2016-12-14 13:40:00,86.29,86.3,86.23,86.3,3564.0,78.4468,78.4559,78.3923,78.4559,3564.0
2016-12-14 13:45:00,86.27,86.32,86.26,86.27,8566.0,78.4286,78.4741,78.4196,78.4286,8566.0
2016-12-14 13:50:00,86.27,86.3,86.21,86.24,4096.0,78.4286,78.4559,78.3741,78.4014,4096.0
2016-12-14 13:55:00,86.2,86.35,86.2,86.25,41984.0,78.365,78.5014,78.365,78.4105,41984.0
2016-12-14 14:00:00,86.22,86.7,86.16,86.6,26949.0,78.3832,78.8196,78.3286,78.7286,26949.0
2016-12-14 14:05:00,86.57,86.64,86.34,86.37,6901.0,78.7014,78.765,78.4923,78.5196,6901.0
2016-12-14 14:10:00,86.34,86.38,85.91,86.02,57278.0,78.4923,78.5286,78.1014,78.2014,57278.0
2016-12-14 14:15:00,86.02,86.37,85.93,86.37,13746.0,78.2014,78.5196,78.1195,78.5196,13746.0
2016-12-14 14:20:00,86.26,86.29,86.11,86.23,8355.0,78.4196,78.4468,78.2832,78.3923,8355.0
2016-12-14 14:25:00,86.15,86.21,85.9,85.97,39632.0,78.3195,78.3741,78.0923,78.1559,39632.0
2016-12-14 14:30:00,85.94,86.2,85.94,86.04,29467.0,78.1286,78.365,78.1286,78.2195,29467.0
2016-12-14 14:35:00,86.08,86.24,85.98,86.2,72777.0,78.2559,78.4014,78.165,78.365,72777.0
2016-12-14 14:40:00,86.24,86.3,86.07,86.15,27525.0,78.4014,78.4559,78.2468,78.3195,27525.0
2016-12-14 14:45:00,86.14,86.16,85.97,86.01,74254.0,78.3105,78.3286,78.1559,78.1923,74254.0
2016-12-14 14:50:00,86.02,86.09,85.87,85.92,30773.0,78.2014,78.265,78.065,78.1105,30773.0
2016-12-14 14:55:00,85.89,85.98,85.8,85.8,10414.0,78.0832,78.165,78.0014,78.0014,10414.0
2016-12-14 15:00:00,85.82,85.99,85.82,85.97,22184.0,78.0195,78.1741,78.0195,78.1559,22184.0
2016-12-14 15:05:00,85.96,86.01,85.72,85.72,31844.0,78.1468,78.1923,77.9286,77.9286,31844.0
2016-12-14 15:10:00,85.6,85.7,85.56,85.68,7144.0,77.8195,77.9105,77.7832,77.8923,7144.0
2016-12-14 15:15:00,85.65,85.73,85.53,85.68,45593.0,77.865,77.9377,77.7559,77.8923,45593.0
2016-12-14 15:20:00,85.67,85.74,85.66,85.74,25556.0,77.8832,77.9468,77.8741,77.9468,25556.0
2016-12-14 15:25:00,85.75,85.89,85.71,85.86,17488.0,77.9559,78.0832,77.9195,78.0559,17488.0
2016-12-14 15:30:00,85.85,86.06,85.84,86.0,45774.0,78.0468,78.2377,78.0377,78.1832,45774.0
2016-12-14 15:35:00,85.99,86.08,85.94,86.04,25267.0,78.1741,78.2559,78.1286,78.2195,25267.0
2016-12-14 15:40:00,86.05,86.1,85.9,85.96,88611.0,78.2286,78.2741,78.0923,78.1468,88611.0
2016-12-14 15:45:00,85.93,85.98,85.83,85.87,37938.0,78.1195,78.165,78.0286,78.065,37938.0
2016-12-14 15:50:00,85.85,85.85,85.54,85.7,48924.0,78.0468,78.0468,77.765,77.9105,48924.0
2016-12-14 15:55:00,85.66,85.73,85.55,85.63,79625.0,77.8741,77.9377,77.7741,77.8468,79625.0
2016-12-15 09:30:00,84.71,85.08,84.5,84.66,109930.0,77.0104,77.3468,76.8195,76.965,109930.0
2016-12-15 09:35:00,84.73,84.98,84.7,84.86,39717.0,77.0286,77.2559,77.0013,77.1468,39717.0
2016-12-15 09:40:00,84.81,85.17,84.75,84.78,43446.0,77.1013,77.4286,77.0468,77.0741,43446.0
2016-12-15 09:45:00,84.8,85.11,84.72,85.09,33833.0,77.0923,77.3741,77.0195,77.3559,33833.0
2016-12-15 09:50:00,85.09,85.12,84.87,84.95,36168.0,77.3559,77.3832,77.1559,77.2286,36168.0
2016-12-15 09:55:00,84.94,85.24,84.83,85.21,20520.0,77.2195,77.4923,77.1195,77.465,20520.0
2016-12-15 10:00:00,85.25,85.3,85.05,85.11,35964.0,77.5014,77.5468,77.3195,77.3741,35964.0
2016-12-15 10:05:00,85.09,85.21,84.96,85.02,26472.0,77.3559,77.465,77.2377,77.2923,26472.0
2016-12-15 10:10:00,85.01,85.08,84.86,84.87,16001.0,77.2832,77.3468,77.1468,77.1559,16001.0
2016-12-15 10:15:00,84.85,84.9,84.57,84.57,11297.0,77.1377,77.1832,76.8832,76.8832,11297.0
2016-12-15 10:20:00,84.59,84.63,84.46,84.49,44974.0,76.9013,76.9377,76.7832,76.8104,44974.0
2016-12-15 10:25:00,84.48,84.58,84.33,84.54,45603.0,76.8013,76.8923,76.665,76.8559,45603.0
2016-12-15 10:30:00,84.55,84.88,84.55,84.86,16199.0,76.865,77.165,76.865,77.1468,16199.0
2016-12-15 10:35:00,84.85,85.1,84.79,84.97,25478.0,77.1377,77.365,77.0832,77.2468,25478.0
2016-12-15 10:40:00,84.96,85.04,84.93,84.95,9500.0,77.2377,77.3104,77.2104,77.2286,9500.0
2016-12-15 10:45:00,84.95,85.05,84.84,84.96,13354.0,77.2286,77.3195,77.1286,77.2377,13354.0
2016-12-15 10:50:00,84.99,85.01,84.9,84.91,12816.0,77.265,77.2832,77.1832,77.1923,12816.0
2016-12-15 10:55:00,84.92,84.94,84.73,84.86,10800.0,77.2013,77.2195,77.0286,77.1468,10800.0
2016-12-15 11:00:00,84.88,85.05,84.88,85.02,13299.0,77.165,77.3195,77.165,77.2923,13299.0
2016-12-15 11:05:00,85.02,85.35,85.02,85.35,45581.0,77.2923,77.5923,77.2923,77.5923,45581.0
2016-12-15 11:10:00,85.35,85.75,85.34,85.66,117598.0,77.5923,77.9559,77.5832,77.8741,117598.0
2016-12-15 11:15:00,85.66,85.77,85.57,85.76,87460.0,77.8741,77.9741,77.7923,77.965,87460.0
2016-12-15 11:20:00,85.78,85.85,85.71,85.79,38311.0,77.9832,78.0468,77.9195,77.9923,38311.0
2016-12-15 11:25:00,85.79,85.85,85.67,85.73,56787.0,77.9923,78.0468,77.8832,77.9377,56787.0
2016-12-15 11:30:00,85.73,85.77,85.61,85.68,51753.0,77.9377,77.9741,77.8286,77.8923,51753.0
2016-12-15 11:35:00,85.68,85.68,85.62,85.64,29227.0,77.8923,77.8923,77.8377,77.8559,29227.0
2016-12-15 11:40:00,85.66,85.8,85.65,85.79,24956.0,77.8741,78.0014,77.865,77.9923,24956.0
2016-12-15 11:45:00,85.8,85.9,85.72,85.88,68634.0,78.0014,78.0923,77.9286,78.0741,68634.0
2016-12-15 11:50:00,85.89,86.34,85.88,86.26,65786.0,78.0832,78.4923,78.0741,78.4196,65786.0
2016-12-15 11:55:00,86.26,86.84,86.26,86.84,74182.0,78.4196,78.9468,78.4196,78.9468,74182.0
2016-12-15 12:00:00,86.81,86.81,86.27,86.32,60624.0,78.9196,78.9196,78.4286,78.4741,60624.0
2016-12-15 12:05:00,86.31,86.32,86.03,86.15,48283.0,78.465,78.4741,78.2105,78.3195,48283.0
2016-12-15 12:10:00,86.15,86.28,86.07,86.28,37793.0,78.3195,78.4377,78.2468,78.4377,37793.0
2016-12-15 12:15:00,86.31,86.46,86.26,86.29,36233.0,78.465,78.6014,78.4196,78.4468,36233.0
2016-12-15 12:20:00,86.29,86.38,86.15,86.16,48328.0,78.4468,78.5286,78.3195,78.3286,48328.0
2016-12-15 12:25:00,86.16,86.37,86.11,86.22,26100.0,78.3286,78.5196,78.2832,78.3832,26100.0
2016-12-15 12:30:00,86.21,86.26,86.11,86.13,23548.0,78.3741,78.4196,78.2832,78.3014,23548.0
2016-12-15 12:35:00,86.12,86.14,86.01,86.02,27963.0,78.2923,78.3105,78.1923,78.2014,27963.0
2016-12-15 12:40:00,86.01,86.09,85.72,85.75,34987.0,78.1923,78.265,77.9286,77.9559,34987.0
2016-12-15 12:45:00,85.76,86.1,85.75,86.08,15738.0,77.965,78.2741,77.9559,78.2559,15738.0
2016-12-15 12:50:00,86.07,86.13,86.01,86.08,21988.0,78.2468,78.3014,78.1923,78.2559,21988.0
2016-12-15 12:55:00,86.08,86.21,86.07,86.17,31708.0,78.2559,78.3741,78.2468,78.3377,31708.0
2016-12-15 13:00:00,86.19,86.26,86.16,86.2,20946.0,78.3559,78.4196,78.3286,78.365,20946.0
2016-12-15 13:05:00,86.22,86.27,86.2,86.2,24705.0,78.3832,78.4286,78.365,78.365,24705.0
2016-12-15 13:10:00,86.21,86.25,86.15,86.22,17955.0,78.3741,78.4105,78.3195,78.3832,17955.0
2016-12-15 13:15:00,86.22,86.23,86.1,86.13,21246.0,78.3832,78.3923,78.2741,78.3014,21246.0
2016-12-15 13:20:00,86.13,86.16,86.03,86.07,17793.0,78.3014,78.3286,78.2105,78.2468,17793.0
2016-12-15 13:25:00,86.06,86.15,86.0,86.05,18811.0,78.2377,78.3195,78.1832,78.2286,18811.0
2016-12-15 13:30:00,86.04,86.15,85.96,86.14,23088.0,78.2195,78.3195,78.1468,78.3105,23088.0
2016-12-15 13:35:00,86.15,86.18,86.03,86.06,23702.0,78.3195,78.3468,78.2105,78.2377,23702.0
2016-12-15 13:40:00,86.06,86.08,85.99,86.06,19280.0,78.2377,78.2559,78.1741,78.2377,19280.0
2016-12-15 13:45:00,86.05,86.07,85.86,85.9,21642.0,78.2286,78.2468,78.0559,78.0923,21642.0
2016-12-15 13:50:00,85.92,85.92,85.75,85.83,31286.0,78.1105,78.1105,77.9559,78.0286,31286.0
2016-12-15 13:55:00,85.81,85.93,85.69,85.7,23180.0,78.0105,78.1195,77.9014,77.9105,23180.0
2016-12-15 14:00:00,85.72,85.77,85.67,85.72,32957.0,77.9286,77.9741,77.8832,77.9286,32957.0
2016-12-15 14:05:00,85.7,85.71,85.65,85.7,22731.0,77.9105,77.9195,77.865,77.9105,22731.0
2016-12-15 14:10:00,85.69,85.76,85.68,85.74,21588.0,77.9014,77.965,77.8923,77.9468,21588.0
2016-12-15 14:15:00,85.74,85.76,85.73,85.74,19249.0,77.9468,77.965,77.9377,77.9468,19249.0
2016-12-15 14:20:00,85.74,85.76,85.65,85.67,22982.0,77.9468,77.965,77.865,77.8832,22982.0
2016-12-15 14:25:00,85.67,85.78,85.66,85.76,30093.0,77.8832,77.9832,77.8741,77.965,30093.0
2016-12-15 14:30:00,85.75,85.76,85.64,85.75,42497.0,77.9559,77.965,77.8559,77.9559,42497.0
2016-12-15 14:35:00,85.76,85.76,85.69,85.71,37881.0,77.965,77.965,77.9014,77.9195,37881.0
2016-12-15 14:40:00,85.72,85.72,85.65,85.66,23218.0,77.9286,77.9286,77.865,77.8741,23218.0
2016-12-15 14:45:00,85.67,85.68,85.65,85.67,20532.0,77.8832,77.8923,77.865,77.8832,20532.0
2016-12-15 14:50:00,85.68,85.68,85.6,85.62,36775.0,77.8923,77.8923,77.8195,77.8377,36775.0
2016-12-15 14:55:00,85.61,85.62,85.51,85.58,34276.0,77.8286,77.8377,77.7377,77.8014,34276.0
2016-12-15 15:00:00,85.58,85.59,85.5,85.59,37337.0,77.8014,77.8104,77.7286,77.8104,37337.0
2016-12-15 15:05:00,85.6,85.62,85.57,85.61,31665.0,77.8195,77.8377,77.7923,77.8286,31665.0
2016-12-15 15:10:00,85.62,85.65,85.59,85.62,27149.0,77.8377,77.865,77.8104,77.8377,27149.0
2016-12-15 15:15:00,85.64,85.68,85.62,85.67,38646.0,77.8559,77.8923,77.8377,77.8832,38646.0
2016-12-15 15:20:00,85.68,85.72,85.65,85.72,43300.0,77.8923,77.9286,77.865,77.9286,43300.0
2016-12-15 15:25:00,85.71,85.74,85.7,85.72,34370.0,77.9195,77.9468,77.9105,77.9286,34370.0
2016-12-15 15:30:00,85.72,85.77,85.72,85.75,46275.0,77.9286,77.9741,77.9286,77.9559,46275.0
2016-12-15 15:35:00,85.76,85.79,85.75,85.79,60699.0,77.965,77.9923,77.9559,77.9923,60699.0
2016-12-15 15:40:00,85.78,85.8,85.73,85.76,49425.0,77.9832,78.0014,77.9377,77.965,49425.0
2016-12-15 15:45:00,85.76,85.81,85.68,85.68,67810.0,77.965,78.0105,77.8923,77.8923,67810.0
2016-12-15 15:50:00,85.69,85.69,85.59,85.62,108489.0,77.9014,77.9014,77.8104,77.8377,108489.0
2016-12-15 15:55:00,85.61,85.62,85.45,85.55,193817.0,77.8286,77.8377,77.6832,77.7741,193817.0
2016-12-16 09:30:00,85.43,85.76,84.8,85.14,136272.0,77.665,77.965,77.0923,77.4014,136272.0
2016-12-16 09:35:00,85.13,85.18,84.51,84.54,29538.0,77.3923,77.4377,76.8286,76.8559,29538.0
2016-12-16 09:40:00,84.52,84.54,84.11,84.19,23026.0,76.8377,76.8559,76.465,76.5377,23026.0
2016-12-16 09:45:00,84.17,84.33,84.13,84.24,15084.0,76.5195,76.665,76.4832,76.5832,15084.0
2016-12-16 09:50:00,84.23,84.51,84.22,84.5,28652.0,76.5741,76.8286,76.565,76.8195,28652.0
2016-12-16 09:55:00,84.49,84.54,84.38,84.43,28755.0,76.8104,76.8559,76.7104,76.7559,28755.0
2016-12-16 10:00:00,84.39,84.57,84.39,84.49,27327.0,76.7195,76.8832,76.7195,76.8104,27327.0
2016-12-16 10:05:00,84.5,84.57,84.21,84.25,24888.0,76.8195,76.8832,76.5559,76.5922,24888.0
2016-12-16 10:10:00,84.23,84.28,84.14,84.14,26576.0,76.5741,76.6195,76.4922,76.4922,26576.0
2016-12-16 10:15:00,84.16,84.23,84.12,84.18,11109.0,76.5104,76.5741,76.4741,76.5286,11109.0
2016-12-16 10:20:00,84.18,84.21,84.12,84.16,10114.0,76.5286,76.5559,76.4741,76.5104,10114.0
2016-12-16 10:25:00,84.16,84.25,84.11,84.13,18732.0,76.5104,76.5922,76.465,76.4832,18732.0
2016-12-16 10:30:00,84.15,84.2,84.11,84.18,17533.0,76.5013,76.5468,76.465,76.5286,17533.0
2016-12-16 10:35:00,84.2,84.24,84.16,84.23,17325.0,76.5468,76.5832,76.5104,76.5741,17325.0
2016-12-16 10:40:00,84.24,84.62,84.21,84.62,21451.0,76.5832,76.9286,76.5559,76.9286,21451.0
2016-12-16 10:45:00,84.62,84.79,84.62,84.78,11547.0,76.9286,77.0832,76.9286,77.0741,11547.0
2016-12-16 10:50:00,84.8,84.87,84.78,84.8,14899.0,77.0923,77.1559,77.0741,77.0923,14899.0
2016-12-16 10:55:00,84.8,84.99,84.8,84.99,9802.0,77.0923,77.265,77.0923,77.265,9802.0
2016-12-16 11:00:00,85.0,85.2,85.0,85.06,15885.0,77.2741,77.4559,77.2741,77.3286,15885.0
2016-12-16 11:05:00,85.06,85.12,84.86,84.92,18431.0,77.3286,77.3832,77.1468,77.2013,18431.0
2016-12-16 11:10:00,84.91,85.08,84.89,84.99,11727.0,77.1923,77.3468,77.1741,77.265,11727.0
2016-12-16 11:15:00,84.97,85.02,84.86,84.93,21871.0,77.2468,77.2923,77.1468,77.2104,21871.0
2016-12-16 11:20:00,84.9,84.9,84.65,84.66,13504.0,77.1832,77.1832,76.9559,76.965,13504.0
2016-12-16 11:25:00,84.65,84.75,84.59,84.61,10284.0,76.9559,77.0468,76.9013,76.9195,10284.0
2016-12-16 11:30:00,84.54,84.79,84.49,84.7,10925.0,76.8559,77.0832,76.8104,77.0013,10925.0
2016-12-16 11:35:00,84.7,84.85,84.7,84.81,8407.0,77.0013,77.1377,77.0013,77.1013,8407.0
2016-12-16 11:40:00,84.81,84.93,84.81,84.92,4178.0,77.1013,77.2104,77.1013,77.2013,4178.0
2016-12-16 11:45:00,84.93,84.94,84.82,84.89,8185.0,77.2104,77.2195,77.1104,77.1741,8185.0
2016-12-16 11:50:00,84.88,84.96,84.87,84.96,5953.0,77.165,77.2377,77.1559,77.2377,5953.0
2016-12-16 11:55:00,84.95,84.97,84.84,84.84,8800.0,77.2286,77.2468,77.1286,77.1286,8800.0
2016-12-16 12:00:00,84.86,84.91,84.8,84.91,4444.0,77.1468,77.1923,77.0923,77.1923,4444.0
2016-12-16 12:05:00,84.93,84.95,84.84,84.9,7620.0,77.2104,77.2286,77.1286,77.1832,7620.0
2016-12-16 12:10:00,84.92,84.97,84.9,84.9,16236.0,77.2013,77.2468,77.1832,77.1832,16236.0
2016-12-16 12:15:00,84.88,84.9,84.71,84.72,5100.0,77.165,77.1832,77.0104,77.0195,5100.0
2016-12-16 12:20:00,84.7,84.77,84.65,84.67,6894.0,77.0013,77.065,76.9559,76.9741,6894.0
2016-12-16 12:25:00,84.69,84.7,84.58,84.58,6000.0,76.9923,77.0013,76.8923,76.8923,6000.0
2016-12-16 12:30:00,84.56,84.57,84.47,84.51,6750.0,76.8741,76.8832,76.7922,76.8286,6750.0
2016-12-16 12:35:00,84.52,84.54,84.48,84.5,13061.0,76.8377,76.8559,76.8013,76.8195,13061.0
2016-12-16 12:40:00,84.49,84.61,84.48,84.59,16872.0,76.8104,76.9195,76.8013,76.9013,16872.0
2016-12-16 12:45:00,84.58,84.65,84.55,84.62,8168.0,76.8923,76.9559,76.865,76.9286,8168.0
2016-12-16 12:50:00,84.6,84.62,84.55,84.57,9989.0,76.9104,76.9286,76.865,76.8832,9989.0
2016-12-16 12:55:00,84.56,84.68,84.56,84.61,13244.0,76.8741,76.9832,76.8741,76.9195,13244.0
2016-12-16 13:00:00,84.63,84.67,84.62,84.65,5791.0,76.9377,76.9741,76.9286,76.9559,5791.0
2016-12-16 13:05:00,84.66,84.66,84.61,84.63,8069.0,76.965,76.965,76.9195,76.9377,8069.0
2016-12-16 13:10:00,84.64,84.66,84.6,84.62,18179.0,76.9468,76.965,76.9104,76.9286,18179.0
2016-12-16 13:15:00,84.62,84.65,84.61,84.63,14834.0,76.9286,76.9559,76.9195,76.9377,14834.0
2016-12-16 13:20:00,84.64,84.66,84.61,84.66,9311.0,76.9468,76.965,76.9195,76.965,9311.0
2016-12-16 13:25:00,84.65,84.67,84.61,84.61,16482.0,76.9559,76.9741,76.9195,76.9195,16482.0
2016-12-16 13:30:00,84.62,84.67,84.6,84.66,23631.0,76.9286,76.9741,76.9104,76.965,23631.0
2016-12-16 13:35:00,84.66,84.67,84.46,84.46,29277.0,76.965,76.9741,76.7832,76.7832,29277.0
2016-12-16 13:40:00,84.46,84.46,84.26,84.27,16216.0,76.7832,76.7832,76.6013,76.6104,16216.0
2016-12-16 13:45:00,84.27,84.27,84.07,84.09,45379.0,76.6104,76.6104,76.4286,76.4468,45379.0
2016-12-16 13:50:00,84.1,84.2,84.1,84.16,22155.0,76.4559,76.5468,76.4559,76.5104,22155.0
2016-12-16 13:55:00,84.18,84.18,84.07,84.09,17586.0,76.5286,76.5286,76.4286,76.4468,17586.0
2016-12-16 14:00:00,84.09,84.09,84.04,84.06,19436.0,76.4468,76.4468,76.4013,76.4195,19436.0
2016-12-16 14:05:00,84.06,84.1,84.02,84.05,22096.0,76.4195,76.4559,76.3832,76.4104,22096.0
2016-12-16 14:10:00,84.05,84.06,83.97,83.98,23071.0,76.4104,76.4195,76.3377,76.3468,23071.0
2016-12-16 14:15:00,83.97,83.97,83.87,83.88,20204.0,76.3377,76.3377,76.2468,76.2559,20204.0
2016-12-16 14:20:00,83.88,83.88,83.77,83.78,19371.0,76.2559,76.2559,76.1559,76.165,19371.0
2016-12-16 14:25:00,83.78,84.01,83.77,83.93,31931.0,76.165,76.3741,76.1559,76.3013,31931.0
2016-12-16 14:30:00,83.92,84.0,83.92,83.99,18542.0,76.2922,76.365,76.2922,76.3559,18542.0
2016-12-16 14:35:00,83.98,84.04,83.93,83.94,19395.0,76.3468,76.4013,76.3013,76.3104,19395.0
2016-12-16 14:40:00,83.94,84.16,83.9,84.06,32501.0,76.3104,76.5104,76.2741,76.4195,32501.0
2016-12-16 14:45:00,84.05,84.06,83.96,84.02,18326.0,76.4104,76.4195,76.3286,76.3832,18326.0
2016-12-16 14:50:00,84.04,84.11,84.0,84.0,15420.0,76.4013,76.465,76.365,76.365,15420.0
2016-12-16 14:55:00,84.0,84.03,83.99,84.0,14402.0,76.365,76.3922,76.3559,76.365,14402.0
2016-12-16 15:00:00,84.01,84.01,83.96,84.0,15742.0,76.3741,76.3741,76.3286,76.365,15742.0
2016-12-16 15:05:00,83.99,84.03,83.97,83.98,20161.0,76.3559,76.3922,76.3377,76.3468,20161.0
2016-12-16 15:10:00,83.98,84.0,83.87,83.9,18669.0,76.3468,76.365,76.2468,76.2741,18669.0
2016-12-16 15:15:00,83.91,83.91,83.79,83.81,27410.0,76.2831,76.2831,76.1741,76.1922,27410.0
2016-12-16 15:20:00,83.81,83.85,83.78,83.81,37549.0,76.1922,76.2286,76.165,76.1922,37549.0
2016-12-16 15:25:00,83.81,83.81,83.72,83.77,26669.0,76.1922,76.1922,76.1104,76.1559,26669.0
2016-12-16 15:30:00,83.79,83.93,83.78,83.89,25077.0,76.1741,76.3013,76.165,76.265,25077.0
2016-12-16 15:35:00,83.89,83.98,83.88,83.9,38945.0,76.265,76.3468,76.2559,76.2741,38945.0
2016-12-16 15:40:00,83.9,83.9,83.85,83.85,33331.0,76.2741,76.2741,76.2286,76.2286,33331.0
2016-12-16 15:45:00,83.86,84.08,83.85,84.06,46664.0,76.2377,76.4377,76.2286,76.4195,46664.0
2016-12-16 15:50:00,84.08,84.15,84.01,84.03,45625.0,76.4377,76.5013,76.3741,76.3922,45625.0
2016-12-16 15:55:00,84.04,84.07,83.99,84.04,86089.0,76.4013,76.4286,76.3559,76.4013,86089.0
2016-12-19 09:30:00,83.19,83.8,82.34,82.54,60570.0,76.0683,76.6261,75.2911,75.474,60570.0
2016-12-19 09:35:00,82.4,82.97,82.19,82.62,27015.0,75.346,75.8672,75.154,75.5471,27015.0
2016-12-19 09:40:00,82.66,82.67,81.95,82.25,36542.0,75.5837,75.5929,74.9345,75.2088,36542.0
2016-12-19 09:45:00,82.34,82.96,82.29,82.96,24542.0,75.2911,75.858,75.2454,75.858,24542.0
2016-12-19 09:50:00,82.92,83.24,82.81,83.03,21377.0,75.8215,76.1141,75.7209,75.922,21377.0
2016-12-19 09:55:00,83.1,83.1,82.86,83.01,8364.0,75.9861,75.9861,75.7666,75.9038,8364.0
2016-12-19 10:00:00,83.01,83.07,82.83,82.98,21350.0,75.9038,75.9586,75.7392,75.8763,21350.0
2016-12-19 10:05:00,82.97,83.06,82.94,83.04,16063.0,75.8672,75.9495,75.8397,75.9312,16063.0
2016-12-19 10:10:00,83.07,83.08,82.89,82.9,8238.0,75.9586,75.9678,75.794,75.8032,8238.0
2016-12-19 10:15:00,82.9,83.03,82.9,82.97,10697.0,75.8032,75.922,75.8032,75.8672,10697.0
2016-12-19 10:20:00,82.95,83.01,82.86,83.01,7255.0,75.8489,75.9038,75.7666,75.9038,7255.0
2016-12-19 10:25:00,83.01,83.04,82.92,83.0,15624.0,75.9038,75.9312,75.8215,75.8946,15624.0
2016-12-19 10:30:00,82.99,83.17,82.97,83.01,16159.0,75.8855,76.0501,75.8672,75.9038,16159.0
2016-12-19 10:35:00,83.05,83.1,82.99,83.01,6152.0,75.9403,75.9861,75.8855,75.9038,6152.0
2016-12-19 10:40:00,83.02,83.1,82.94,83.1,11566.0,75.9129,75.9861,75.8397,75.9861,11566.0
2016-12-19 10:45:00,83.09,83.09,83.0,83.05,8200.0,75.9769,75.9769,75.8946,75.9403,8200.0
2016-12-19 10:50:00,83.07,83.11,82.97,83.0,16415.0,75.9586,75.9952,75.8672,75.8946,16415.0
2016-12-19 10:55:00,83.0,83.14,82.98,83.04,8271.0,75.8946,76.0226,75.8763,75.9312,8271.0
2016-12-19 11:00:00,83.06,83.07,82.99,83.01,10865.0,75.9495,75.9586,75.8855,75.9038,10865.0
2016-12-19 11:05:00,83.04,83.1,82.95,83.03,18236.0,75.9312,75.9861,75.8489,75.922,18236.0
2016-12-19 11:10:00,83.01,83.03,82.88,82.9,11585.0,75.9038,75.922,75.7849,75.8032,11585.0
2016-12-19 11:15:00,82.89,83.03,82.89,82.99,8917.0,75.794,75.922,75.794,75.8855,8917.0
2016-12-19 11:20:00,82.97,83.06,82.94,83.06,11524.0,75.8672,75.9495,75.8397,75.9495,11524.0
2016-12-19 11:25:00,83.06,83.11,82.94,83.05,17199.0,75.9495,75.9952,75.8397,75.9403,17199.0
2016-12-19 11:30:00,83.06,83.08,82.95,82.97,4600.0,75.9495,75.9678,75.8489,75.8672,4600.0
2016-12-19 11:35:00,82.97,83.05,82.91,83.03,11998.0,75.8672,75.9403,75.8123,75.922,11998.0
2016-12-19 11:40:00,83.03,83.05,82.92,82.98,9610.0,75.922,75.9403,75.8215,75.8763,9610.0
2016-12-19 11:45:00,82.96,83.03,82.95,83.02,15037.0,75.858,75.922,75.8489,75.9129,15037.0
2016-12-19 11:50:00,83.03,83.03,82.96,83.02,5160.0,75.922,75.922,75.858,75.9129,5160.0
2016-12-19 11:55:00,83.04,83.04,82.99,83.03,7786.0,75.9312,75.9312,75.8855,75.922,7786.0
2016-12-19 12:00:00,83.01,83.04,83.0,83.01,5189.0,75.9038,75.9312,75.8946,75.9038,5189.0
2016-12-19 12:05:00,83.0,83.02,82.96,83.02,6821.0,75.8946,75.9129,75.858,75.9129,6821.0
2016-12-19 12:10:00,83.02,83.04,82.98,83.0,4825.0,75.9129,75.9312,75.8763,75.8946,4825.0
2016-12-19 12:15:00,83.02,83.04,82.95,83.0,7067.0,75.9129,75.9312,75.8489,75.8946,7067.0
2016-12-19 12:20:00,83.01,83.02,82.94,82.96,7600.0,75.9038,75.9129,75.8397,75.858,7600.0
2016-12-19 12:25:00,82.97,82.99,82.91,82.92,10276.0,75.8672,75.8855,75.8123,75.8215,10276.0
2016-12-19 12:30:00,82.92,83.0,82.92,82.97,7941.0,75.8215,75.8946,75.8215,75.8672,7941.0
2016-12-19 12:35:00,82.97,82.98,82.94,82.96,3617.0,75.8672,75.8763,75.8397,75.858,3617.0
2016-12-19 12:40:00,82.97,82.97,82.92,82.95,7310.0,75.8672,75.8672,75.8215,75.8489,7310.0
2016-12-19 12:45:00,82.95,82.95,82.89,82.94,10062.0,75.8489,75.8489,75.794,75.8397,10062.0
2016-12-19 12:50:00,82.94,82.94,82.89,82.92,10120.0,75.8397,75.8397,75.794,75.8215,10120.0
2016-12-19 12:55:00,82.92,82.94,82.89,82.92,8876.0,75.8215,75.8397,75.794,75.8215,8876.0
2016-12-19 13:00:00,82.92,82.95,82.89,82.9,8224.0,75.8215,75.8489,75.794,75.8032,8224.0
2016-12-19 13:05:00,82.88,82.88,82.8,82.81,7933.0,75.7849,75.7849,75.7117,75.7209,7933.0
2016-12-19 13:10:00,82.81,82.82,82.78,82.8,7521.0,75.7209,75.73,75.6934,75.7117,7521.0
2016-12-19 13:15:00,82.8,82.81,82.75,82.76,6042.0,75.7117,75.7209,75.666,75.6752,6042.0
2016-12-19 13:20:00,82.75,82.81,82.74,82.8,5653.0,75.666,75.7209,75.6569,75.7117,5653.0
2016-12-19 13:25:00,82.8,82.89,82.79,82.87,7704.0,75.7117,75.794,75.7026,75.7757,7704.0
2016-12-19 13:30:00,82.86,82.88,82.81,82.82,4848.0,75.7666,75.7849,75.7209,75.73,4848.0
2016-12-19 13:35:00,82.8,82.85,82.79,82.81,2384.0,75.7117,75.7575,75.7026,75.7209,2384.0
2016-12-19 13:40:00,82.8,82.81,82.78,82.81,2400.0,75.7117,75.7209,75.6934,75.7209,2400.0
2016-12-19 13:45:00,82.79,82.87,82.79,82.87,7587.0,75.7026,75.7757,75.7026,75.7757,7587.0
2016-12-19 13:50:00,82.86,82.9,82.84,82.87,6420.0,75.7666,75.8032,75.7483,75.7757,6420.0
2016-12-19 13:55:00,82.87,82.92,82.87,82.89,5493.0,75.7757,75.8215,75.7757,75.794,5493.0
2016-12-19 14:00:00,82.89,83.04,82.89,83.03,8746.0,75.794,75.9312,75.794,75.922,8746.0
2016-12-19 14:05:00,83.06,83.13,82.99,83.13,6584.0,75.9495,76.0135,75.8855,76.0135,6584.0
2016-12-19 14:10:00,83.1,83.14,83.05,83.05,39952.0,75.9861,76.0226,75.9403,75.9403,39952.0
2016-12-19 14:15:00,83.05,83.05,82.97,83.0,9506.0,75.9403,75.9403,75.8672,75.8946,9506.0
2016-12-19 14:20:00,83.0,83.01,82.95,82.99,1946.0,75.8946,75.9038,75.8489,75.8855,1946.0
2016-12-19 14:25:00,82.98,83.02,82.95,82.96,8150.0,75.8763,75.9129,75.8489,75.858,8150.0
2016-12-19 14:30:00,82.94,82.96,82.91,82.94,3900.0,75.8397,75.858,75.8123,75.8397,3900.0
2016-12-19 14:35:00,82.92,82.92,82.87,82.92,3196.0,75.8215,75.8215,75.7757,75.8215,3196.0
2016-12-19 14:40:00,82.9,82.91,82.86,82.88,5138.0,75.8032,75.8123,75.7666,75.7849,5138.0
2016-12-19 14:45:00,82.86,82.87,82.77,82.78,6351.0,75.7666,75.7757,75.6843,75.6934,6351.0
2016-12-19 14:50:00,82.78,82.84,82.78,82.8,4301.0,75.6934,75.7483,75.6934,75.7117,4301.0
2016-12-19 14:55:00,82.82,82.87,82.74,82.76,6820.0,75.73,75.7757,75.6569,75.6752,6820.0
2016-12-19 15:00:00,82.75,82.75,82.66,82.69,11478.0,75.666,75.666,75.5837,75.6112,11478.0
2016-12-19 15:05:00,82.68,82.69,82.48,82.48,34074.0,75.602,75.6112,75.4191,75.4191,34074.0
2016-12-19 15:10:00,82.5,82.5,82.39,82.4,14345.0,75.4374,75.4374,75.3368,75.346,14345.0
2016-12-19 15:15:00,82.42,82.45,82.37,82.38,10307.0,75.3643,75.3917,75.3185,75.3277,10307.0
2016-12-19 15:20:00,82.37,82.4,82.2,82.33,74129.0,75.3185,75.346,75.1631,75.282,74129.0
2016-12-19 15:25:00,82.34,82.34,82.21,82.24,17794.0,75.2911,75.2911,75.1722,75.1997,17794.0
2016-12-19 15:30:00,82.26,82.33,82.24,82.33,28029.0,75.218,75.282,75.1997,75.282,28029.0
2016-12-19 15:35:00,82.33,82.51,82.31,82.5,20914.0,75.282,75.4466,75.2637,75.4374,20914.0
2016-12-19 15:40:00,82.5,82.5,82.4,82.46,22057.0,75.4374,75.4374,75.346,75.4008,22057.0
2016-12-19 15:45:00,82.45,82.49,82.4,82.42,29395.0,75.3917,75.4283,75.346,75.3643,29395.0
2016-12-19 15:50:00,82.42,82.51,82.41,82.49,36858.0,75.3643,75.4466,75.3551,75.4283,36858.0
2016-12-19 15:55:00,82.49,82.55,82.47,82.55,112262.0,75.4283,75.4831,75.41,75.4831,112262.0
2016-12-20 09:30:00,83.16,86.24,82.86,85.3,204338.0,76.0409,78.8572,75.7666,77.9977,204338.0
2016-12-20 09:35:00,85.3,85.73,84.58,84.63,76880.0,77.9977,78.3909,77.3394,77.3851,76880.0
2016-12-20 09:40:00,84.55,85.0,83.86,84.75,77760.0,77.3119,77.7234,76.681,77.4948,77760.0
2016-12-20 09:45:00,84.8,85.02,84.56,84.61,39862.0,77.5405,77.7417,77.3211,77.3668,39862.0
2016-12-20 09:50:00,84.58,85.15,84.49,84.71,40705.0,77.3394,77.8606,77.2571,77.4582,40705.0
2016-12-20 09:55:00,84.78,85.0,84.32,84.38,19149.0,77.5222,77.7234,77.1016,77.1565,19149.0
2016-12-20 10:00:00,84.33,84.62,84.07,84.31,20319.0,77.1108,77.3759,76.873,77.0925,20319.0
2016-12-20 10:05:00,84.23,84.71,84.22,84.51,26056.0,77.0193,77.4582,77.0102,77.2753,26056.0
2016-12-20 10:10:00,84.52,84.59,84.13,84.13,12138.0,77.2845,77.3485,76.9279,76.9279,12138.0
2016-12-20 10:15:00,84.14,84.44,84.03,84.38,19820.0,76.937,77.2113,76.8364,77.1565,19820.0
2016-12-20 10:20:00,84.38,84.38,83.98,84.1,21908.0,77.1565,77.1565,76.7907,76.9004,21908.0
2016-12-20 10:25:00,84.13,84.18,83.93,84.05,13476.0,76.9279,76.9736,76.745,76.8547,13476.0
2016-12-20 10:30:00,84.09,84.42,84.06,84.22,10900.0,76.8913,77.1931,76.8639,77.0102,10900.0
2016-12-20 10:35:00,84.33,84.6,84.28,84.58,17059.0,77.1108,77.3576,77.065,77.3394,17059.0
2016-12-20 10:40:00,84.56,84.59,84.3,84.42,9674.0,77.3211,77.3485,77.0833,77.1931,9674.0
2016-12-20 10:45:00,84.42,84.82,84.42,84.69,17198.0,77.1931,77.5588,77.1931,77.4399,17198.0
2016-12-20 10:50:00,84.64,84.85,84.63,84.79,8789.0,77.3942,77.5862,77.3851,77.5314,8789.0
2016-12-20 10:55:00,84.79,85.1,84.76,85.04,44022.0,77.5314,77.8148,77.5039,77.76,44022.0
2016-12-20 11:00:00,85.01,85.34,84.96,85.25,60720.0,77.7325,78.0343,77.6868,77.952,60720.0
2016-12-20 11:05:00,85.22,85.69,85.22,85.63,57072.0,77.9246,78.3543,77.9246,78.2995,57072.0
2016-12-20 11:10:00,85.61,86.13,85.61,86.13,66325.0,78.2812,78.7567,78.2812,78.7567,66325.0
2016-12-20 11:15:00,86.13,86.19,85.9,86.09,35759.0,78.7567,78.8115,78.5464,78.7201,35759.0
2016-12-20 11:20:00,86.09,86.14,85.86,85.98,63902.0,78.7201,78.7658,78.5098,78.6195,63902.0
2016-12-20 11:25:00,85.98,86.0,85.82,85.95,41381.0,78.6195,78.6378,78.4732,78.5921,41381.0
2016-12-20 11:30:00,85.94,85.97,85.6,85.85,29271.0,78.5829,78.6104,78.272,78.5006,29271.0
2016-12-20 11:35:00,85.86,85.98,85.51,85.51,14056.0,78.5098,78.6195,78.1897,78.1897,14056.0
2016-12-20 11:40:00,85.51,85.51,85.19,85.23,12412.0,78.1897,78.1897,77.8971,77.9337,12412.0
2016-12-20 11:45:00,85.17,85.25,85.03,85.06,9174.0,77.8788,77.952,77.7508,77.7783,9174.0
2016-12-20 11:50:00,85.06,85.06,84.68,84.72,17009.0,77.7783,77.7783,77.4308,77.4674,17009.0
2016-12-20 11:55:00,84.75,84.9,84.69,84.82,13353.0,77.4948,77.632,77.4399,77.5588,13353.0
2016-12-20 12:00:00,84.82,84.82,84.67,84.75,9756.0,77.5588,77.5588,77.4216,77.4948,9756.0
2016-12-20 12:05:00,84.69,84.73,84.49,84.55,13417.0,77.4399,77.4765,77.2571,77.3119,13417.0
2016-12-20 12:10:00,84.53,84.6,84.37,84.38,10936.0,77.2936,77.3576,77.1473,77.1565,10936.0
2016-12-20 12:15:00,84.44,84.53,84.4,84.51,5160.0,77.2113,77.2936,77.1748,77.2753,5160.0
2016-12-20 12:20:00,84.5,84.72,84.5,84.66,6832.0,77.2662,77.4674,77.2662,77.4125,6832.0
2016-12-20 12:25:00,84.7,84.72,84.58,84.64,3320.0,77.4491,77.4674,77.3394,77.3942,3320.0
2016-12-20 12:30:00,84.63,84.74,84.54,84.74,4800.0,77.3851,77.4857,77.3028,77.4857,4800.0
2016-12-20 12:35:00,84.75,84.78,84.68,84.69,10548.0,77.4948,77.5222,77.4308,77.4399,10548.0
2016-12-20 12:40:00,84.65,84.68,84.63,84.67,1700.0,77.4034,77.4308,77.3851,77.4216,1700.0
2016-12-20 12:45:00,84.67,84.74,84.6,84.74,4319.0,77.4216,77.4857,77.3576,77.4857,4319.0
2016-12-20 12:50:00,84.76,84.8,84.69,84.69,5950.0,77.5039,77.5405,77.4399,77.4399,5950.0
2016-12-20 12:55:00,84.73,84.76,84.68,84.75,5771.0,77.4765,77.5039,77.4308,77.4948,5771.0
2016-12-20 13:00:00,84.73,84.83,84.73,84.8,6271.0,77.4765,77.568,77.4765,77.5405,6271.0
2016-12-20 13:05:00,84.78,84.87,84.73,84.82,9497.0,77.5222,77.6045,77.4765,77.5588,9497.0
2016-12-20 13:10:00,84.87,85.0,84.84,84.97,7100.0,77.6045,77.7234,77.5771,77.696,7100.0
2016-12-20 13:15:00,84.97,84.97,84.84,84.84,8578.0,77.696,77.696,77.5771,77.5771,8578.0
2016-12-20 13:20:00,84.84,84.87,84.81,84.84,3650.0,77.5771,77.6045,77.5497,77.5771,3650.0
2016-12-20 13:25:00,84.81,84.87,84.76,84.85,4839.0,77.5497,77.6045,77.5039,77.5862,4839.0
2016-12-20 13:30:00,84.84,84.95,84.81,84.95,4410.0,77.5771,77.6777,77.5497,77.6777,4410.0
2016-12-20 13:35:00,84.96,84.96,84.85,84.93,8047.0,77.6868,77.6868,77.5862,77.6594,8047.0
2016-12-20 13:40:00,84.9,84.94,84.88,84.93,2300.0,77.632,77.6685,77.6137,77.6594,2300.0
2016-12-20 13:45:00,84.92,85.03,84.86,85.03,6555.0,77.6502,77.7508,77.5954,77.7508,6555.0
2016-12-20 13:50:00,85.02,85.33,85.0,85.32,25250.0,77.7417,78.0251,77.7234,78.016,25250.0
2016-12-20 13:55:00,85.29,85.49,85.28,85.49,25055.0,77.9886,78.1715,77.9794,78.1715,25055.0
2016-12-20 14:00:00,85.48,85.48,85.33,85.35,20249.0,78.1623,78.1623,78.0251,78.0434,20249.0
2016-12-20 14:05:00,85.34,85.41,85.29,85.4,36203.0,78.0343,78.0983,77.9886,78.0892,36203.0
2016-12-20 14:10:00,85.4,85.4,85.2,85.23,13230.0,78.0892,78.0892,77.9063,77.9337,13230.0
2016-12-20 14:15:00,85.23,85.35,85.1,85.35,16851.0,77.9337,78.0434,77.8148,78.0434,16851.0
2016-12-20 14:20:00,85.34,85.45,85.27,85.44,13430.0,78.0343,78.1349,77.9703,78.1257,13430.0
2016-12-20 14:25:00,85.45,85.62,85.45,85.52,12699.0,78.1349,78.2903,78.1349,78.1989,12699.0
2016-12-20 14:30:00,85.54,85.6,85.29,85.34,13846.0,78.2172,78.272,77.9886,78.0343,13846.0
2016-12-20 14:35:00,85.36,85.47,85.36,85.44,5456.0,78.0526,78.1532,78.0526,78.1257,5456.0
2016-12-20 14:40:00,85.42,85.43,85.35,85.39,7789.0,78.1074,78.1166,78.0434,78.08,7789.0
2016-12-20 14:45:00,85.4,85.52,85.35,85.39,16087.0,78.0892,78.1989,78.0434,78.08,16087.0
2016-12-20 14:50:00,85.41,85.76,85.39,85.63,15915.0,78.0983,78.4183,78.08,78.2995,15915.0
2016-12-20 14:55:00,85.61,85.66,85.42,85.44,18839.0,78.2812,78.3269,78.1074,78.1257,18839.0
2016-12-20 15:00:00,85.4,85.51,85.33,85.34,8700.0,78.0892,78.1897,78.0251,78.0343,8700.0
2016-12-20 15:05:00,85.32,85.41,85.28,85.41,27700.0,78.016,78.0983,77.9794,78.0983,27700.0
2016-12-20 15:10:00,85.41,85.45,85.38,85.43,18487.0,78.0983,78.1349,78.0709,78.1166,18487.0
2016-12-20 15:15:00,85.42,85.45,85.37,85.39,11211.0,78.1074,78.1349,78.0617,78.08,11211.0
2016-12-20 15:20:00,85.38,85.39,85.22,85.3,17368.0,78.0709,78.08,77.9246,77.9977,17368.0
2016-12-20 15:25:00,85.29,85.34,85.25,85.25,13427.0,77.9886,78.0343,77.952,77.952,13427.0
2016-12-20 15:30:00,85.28,85.3,85.23,85.23,16379.0,77.9794,77.9977,77.9337,77.9337,16379.0
2016-12-20 15:35:00,85.24,85.29,85.18,85.25,22769.0,77.9429,77.9886,77.888,77.952,22769.0
2016-12-20 15:40:00,85.24,85.25,85.19,85.22,32561.0,77.9429,77.952,77.8971,77.9246,32561.0
2016-12-20 15:45:00,85.21,85.35,85.2,85.31,34133.0,77.9154,78.0434,77.9063,78.0069,34133.0
2016-12-20 15:50:00,85.32,85.38,85.3,85.35,60572.0,78.016,78.0709,77.9977,78.0434,60572.0
2016-12-20 15:55:00,85.36,85.42,85.3,85.41,84991.0,78.0526,78.1074,77.9977,78.0983,84991.0
2016-12-21 09:30:00,84.97,85.12,84.43,84.71,23679.0,77.696,77.8331,77.2022,77.4582,23679.0
2016-12-21 09:35:00,84.73,84.94,84.53,84.56,9633.0,77.4765,77.6685,77.2936,77.3211,9633.0
2016-12-21 09:40:00,84.57,84.9,84.56,84.62,16417.0,77.3302,77.632,77.3211,77.3759,16417.0
2016-12-21 09:45:00,84.69,84.74,84.5,84.67,11449.0,77.4399,77.4857,77.2662,77.4216,11449.0
2016-12-21 09:50:00,84.72,85.08,84.72,85.06,19374.0,77.4674,77.7965,77.4674,77.7783,19374.0
2016-12-21 09:55:00,85.08,85.09,84.94,84.96,7959.0,77.7965,77.8057,77.6685,77.6868,7959.0
2016-12-21 10:00:00,84.96,85.07,84.79,84.83,14569.0,77.6868,77.7874,77.5314,77.568,14569.0
2016-12-21 10:05:00,84.81,85.13,84.81,84.93,20312.0,77.5497,77.8423,77.5497,77.6594,20312.0
2016-12-21 10:10:00,84.84,84.93,84.79,84.9,10278.0,77.5771,77.6594,77.5314,77.632,10278.0
2016-12-21 10:15:00,84.94,85.21,84.94,85.12,10703.0,77.6685,77.9154,77.6685,77.8331,10703.0
2016-12-21 10:20:00,85.12,85.25,85.12,85.18,11670.0,77.8331,77.952,77.8331,77.888,11670.0
2016-12-21 10:25:00,85.22,85.24,85.12,85.18,11668.0,77.9246,77.9429,77.8331,77.888,11668.0
2016-12-21 10:30:00,85.22,85.23,85.04,85.1,14720.0,77.9246,77.9337,77.76,77.8148,14720.0
2016-12-21 10:35:00,85.09,85.24,85.09,85.14,8437.0,77.8057,77.9429,77.8057,77.8514,8437.0
2016-12-21 10:40:00,85.18,85.18,85.03,85.04,14535.0,77.888,77.888,77.7508,77.76,14535.0
2016-12-21 10:45:00,85.03,85.05,84.92,85.03,10801.0,77.7508,77.7691,77.6502,77.7508,10801.0
2016-12-21 10:50:00,85.05,85.05,84.92,84.96,12200.0,77.7691,77.7691,77.6502,77.6868,12200.0
2016-12-21 10:55:00,85.01,85.06,84.95,84.99,9700.0,77.7325,77.7783,77.6777,77.7143,9700.0
2016-12-21 11:00:00,85.02,85.07,84.88,84.92,6114.0,77.7417,77.7874,77.6137,77.6502,6114.0
2016-12-21 11:05:00,84.9,84.92,84.84,84.92,5789.0,77.632,77.6502,77.5771,77.6502,5789.0
2016-12-21 11:10:00,84.95,84.97,84.89,84.91,9815.0,77.6777,77.696,77.6228,77.6411,9815.0
2016-12-21 11:15:00,84.9,84.97,84.87,84.92,9454.0,77.632,77.696,77.6045,77.6502,9454.0
2016-12-21 11:20:00,84.92,84.97,84.9,84.94,10605.0,77.6502,77.696,77.632,77.6685,10605.0
2016-12-21 11:25:00,84.9,84.95,84.71,84.77,27050.0,77.632,77.6777,77.4582,77.5131,27050.0
2016-12-21 11:30:00,84.76,84.79,84.72,84.73,11192.0,77.5039,77.5314,77.4674,77.4765,11192.0
2016-12-21 11:35:00,84.7,84.78,84.67,84.76,3853.0,77.4491,77.5222,77.4216,77.5039,3853.0
2016-12-21 11:40:00,84.76,84.87,84.74,84.8,6700.0,77.5039,77.6045,77.4857,77.5405,6700.0
2016-12-21 11:45:00,84.8,84.83,84.8,84.8,3000.0,77.5405,77.568,77.5405,77.5405,3000.0
2016-12-21 11:50:00,84.82,84.82,84.7,84.71,5863.0,77.5588,77.5588,77.4491,77.4582,5863.0
2016-12-21 11:55:00,84.69,84.7,84.59,84.6,5705.0,77.4399,77.4491,77.3485,77.3576,5705.0
2016-12-21 12:00:00,84.62,84.63,84.6,84.63,3535.0,77.3759,77.3851,77.3576,77.3851,3535.0
2016-12-21 12:05:00,84.61,84.62,84.53,84.55,11466.0,77.3668,77.3759,77.2936,77.3119,11466.0
2016-12-21 12:10:00,84.53,84.64,84.51,84.63,6543.0,77.2936,77.3942,77.2753,77.3851,6543.0
2016-12-21 12:15:00,84.62,84.67,84.6,84.64,5352.0,77.3759,77.4216,77.3576,77.3942,5352.0
2016-12-21 12:20:00,84.64,84.67,84.61,84.67,5000.0,77.3942,77.4216,77.3668,77.4216,5000.0
2016-12-21 12:25:00,84.68,84.71,84.67,84.68,3500.0,77.4308,77.4582,77.4216,77.4308,3500.0
2016-12-21 12:30:00,84.68,84.74,84.67,84.74,4795.0,77.4308,77.4857,77.4216,77.4857,4795.0
2016-12-21 12:35:00,84.74,84.79,84.74,84.79,10230.0,77.4857,77.5314,77.4857,77.5314,10230.0
2016-12-21 12:40:00,84.82,84.85,84.81,84.81,1545.0,77.5588,77.5862,77.5497,77.5497,1545.0
2016-12-21 12:45:00,84.81,84.81,84.76,84.77,3104.0,77.5497,77.5497,77.5039,77.5131,3104.0
2016-12-21 12:50:00,84.76,84.79,84.75,84.78,5565.0,77.5039,77.5314,77.4948,77.5222,5565.0
2016-12-21 12:55:00,84.8,84.88,84.8,84.86,4303.0,77.5405,77.6137,77.5405,77.5954,4303.0
2016-12-21 13:00:00,84.85,84.95,84.85,84.94,6300.0,77.5862,77.6777,77.5862,77.6685,6300.0
2016-12-21 13:05:00,84.94,84.95,84.87,84.88,8490.0,77.6685,77.6777,77.6045,77.6137,8490.0
2016-12-21 13:10:00,84.9,84.9,84.84,84.84,5972.0,77.632,77.632,77.5771,77.5771,5972.0
2016-12-21 13:15:00,84.85,84.85,84.8,84.85,11049.0,77.5862,77.5862,77.5405,77.5862,11049.0
2016-12-21 13:20:00,84.86,84.87,84.86,84.86,1400.0,77.5954,77.6045,77.5954,77.5954,1400.0
2016-12-21 13:25:00,84.87,84.88,84.84,84.87,6593.0,77.6045,77.6137,77.5771,77.6045,6593.0
2016-12-21 13:30:00,84.89,84.96,84.89,84.94,3779.0,77.6228,77.6868,77.6228,77.6685,3779.0
2016-12-21 13:35:00,84.95,85.03,84.93,85.03,6022.0,77.6777,77.7508,77.6594,77.7508,6022.0
2016-12-21 13:40:00,85.04,85.05,84.98,84.98,5264.0,77.76,77.7691,77.7051,77.7051,5264.0
2016-12-21 13:45:00,84.97,85.02,84.97,85.0,8169.0,77.696,77.7417,77.696,77.7234,8169.0
2016-12-21 13:50:00,85.01,85.02,84.97,84.98,3800.0,77.7325,77.7417,77.696,77.7051,3800.0
2016-12-21 13:55:00,84.98,85.01,84.97,85.01,7577.0,77.7051,77.7325,77.696,77.7325,7577.0
2016-12-21 14:00:00,84.99,85.03,84.91,84.91,11884.0,77.7143,77.7508,77.6411,77.6411,11884.0
2016-12-21 14:05:00,84.92,84.93,84.85,84.88,4224.0,77.6502,77.6594,77.5862,77.6137,4224.0
2016-12-21 14:10:00,84.88,84.89,84.86,84.89,6849.0,77.6137,77.6228,77.5954,77.6228,6849.0
2016-12-21 14:15:00,84.89,84.91,84.87,84.9,5955.0,77.6228,77.6411,77.6045,77.632,5955.0
2016-12-21 14:20:00,84.89,84.98,84.89,84.98,5728.0,77.6228,77.7051,77.6228,77.7051,5728.0
2016-12-21 14:25:00,84.98,84.98,84.89,84.9,5066.0,77.7051,77.7051,77.6228,77.632,5066.0
2016-12-21 14:30:00,84.9,84.9,84.83,84.83,8165.0,77.632,77.632,77.568,77.568,8165.0
2016-12-21 14:35:00,84.85,84.87,84.84,84.87,5569.0,77.5862,77.6045,77.5771,77.6045,5569.0
2016-12-21 14:40:00,84.88,84.92,84.86,84.92,5752.0,77.6137,77.6502,77.5954,77.6502,5752.0
2016-12-21 14:45:00,84.9,84.91,84.86,84.9,10103.0,77.632,77.6411,77.5954,77.632,10103.0
2016-12-21 14:50:00,84.92,84.99,84.91,84.99,8102.0,77.6502,77.7143,77.6411,77.7143,8102.0
2016-12-21 14:55:00,85.0,85.08,84.99,85.08,8739.0,77.7234,77.7965,77.7143,77.7965,8739.0
2016-12-21 15:00:00,85.07,85.07,84.94,84.97,10240.0,77.7874,77.7874,77.6685,77.696,10240.0
2016-12-21 15:05:00,84.98,85.08,84.97,85.04,13506.0,77.7051,77.7965,77.696,77.76,13506.0
2016-12-21 15:10:00,85.05,85.14,85.04,85.14,9570.0,77.7691,77.8514,77.76,77.8514,9570.0
2016-12-21 15:15:00,85.11,85.15,85.09,85.15,7404.0,77.824,77.8606,77.8057,77.8606,7404.0
2016-12-21 15:20:00,85.16,85.17,85.13,85.14,9620.0,77.8697,77.8788,77.8423,77.8514,9620.0
2016-12-21 15:25:00,85.15,85.29,85.14,85.27,13522.0,77.8606,77.9886,77.8514,77.9703,13522.0
2016-12-21 15:30:00,85.26,85.26,85.16,85.17,19703.0,77.9611,77.9611,77.8697,77.8788,19703.0
2016-12-21 15:35:00,85.16,85.25,85.15,85.23,16535.0,77.8697,77.952,77.8606,77.9337,16535.0
2016-12-21 15:40:00,85.23,85.32,85.21,85.32,35033.0,77.9337,78.016,77.9154,78.016,35033.0
2016-12-21 15:45:00,85.32,85.35,85.24,85.34,61205.0,78.016,78.0434,77.9429,78.0343,61205.0
2016-12-21 15:50:00,85.33,85.34,85.29,85.33,45297.0,78.0251,78.0343,77.9886,78.0251,45297.0
2016-12-21 15:55:00,85.32,85.35,85.21,85.22,76356.0,78.016,78.0434,77.9154,77.9246,76356.0
2016-12-22 09:30:00,84.96,84.96,84.49,84.71,15994.0,77.6868,77.6868,77.2571,77.4582,15994.0
2016-12-22 09:35:00,84.73,84.73,84.2,84.21,17354.0,77.4765,77.4765,76.9919,77.001,17354.0
2016-12-22 09:40:00,84.23,84.38,84.0,84.13,16265.0,77.0193,77.1565,76.809,76.9279,16265.0
2016-12-22 09:45:00,84.02,84.62,84.01,84.31,25688.0,76.8273,77.3759,76.8181,77.0925,25688.0
2016-12-22 09:50:00,84.31,84.46,84.31,84.4,9304.0,77.0925,77.2296,77.0925,77.1748,9304.0
2016-12-22 09:55:00,84.31,84.53,84.31,84.53,7403.0,77.0925,77.2936,77.0925,77.2936,7403.0
2016-12-22 10:00:00,84.45,84.47,84.37,84.4,5024.0,77.2205,77.2388,77.1473,77.1748,5024.0
2016-12-22 10:05:00,84.38,84.46,84.37,84.41,6036.0,77.1565,77.2296,77.1473,77.1839,6036.0
2016-12-22 10:10:00,84.4,84.48,84.35,84.48,9838.0,77.1748,77.2479,77.129,77.2479,9838.0
2016-12-22 10:15:00,84.44,84.54,84.41,84.42,6500.0,77.2113,77.3028,77.1839,77.1931,6500.0
2016-12-22 10:20:00,84.4,84.6,84.37,84.6,13688.0,77.1748,77.3576,77.1473,77.3576,13688.0
2016-12-22 10:25:00,84.57,84.58,84.36,84.37,8313.0,77.3302,77.3394,77.1382,77.1473,8313.0
2016-12-22 10:30:00,84.36,84.42,84.31,84.39,7277.0,77.1382,77.1931,77.0925,77.1656,7277.0
2016-12-22 10:35:00,84.39,84.4,84.24,84.24,8571.0,77.1656,77.1748,77.0285,77.0285,8571.0
2016-12-22 10:40:00,84.23,84.3,84.11,84.11,8352.0,77.0193,77.0833,76.9096,76.9096,8352.0
2016-12-22 10:45:00,84.1,84.1,83.89,83.89,15653.0,76.9004,76.9004,76.7084,76.7084,15653.0
2016-12-22 10:50:00,83.87,83.91,83.72,83.76,15631.0,76.6901,76.7267,76.553,76.5896,15631.0
2016-12-22 10:55:00,83.76,83.82,83.67,83.82,14592.0,76.5896,76.6444,76.5073,76.6444,14592.0
2016-12-22 11:00:00,83.79,83.93,83.79,83.83,9037.0,76.617,76.745,76.617,76.6536,9037.0
2016-12-22 11:05:00,83.81,83.99,83.79,83.86,10869.0,76.6353,76.7999,76.617,76.681,10869.0
2016-12-22 11:10:00,83.83,83.94,83.83,83.91,8463.0,76.6536,76.7541,76.6536,76.7267,8463.0
2016-12-22 11:15:00,83.91,83.98,83.8,83.83,15391.0,76.7267,76.7907,76.6261,76.6536,15391.0
2016-12-22 11:20:00,83.83,83.87,83.8,83.8,13521.0,76.6536,76.6901,76.6261,76.6261,13521.0
2016-12-22 11:25:00,83.82,83.82,83.47,83.47,24112.0,76.6444,76.6444,76.3244,76.3244,24112.0
2016-12-22 11:30:00,83.47,83.52,83.38,83.5,13305.0,76.3244,76.3701,76.2421,76.3518,13305.0
2016-12-22 11:35:00,83.5,83.56,83.38,83.38,7034.0,76.3518,76.4067,76.2421,76.2421,7034.0
2016-12-22 11:40:00,83.37,83.41,83.34,83.41,4905.0,76.2329,76.2695,76.2055,76.2695,4905.0
2016-12-22 11:45:00,83.42,83.51,83.41,83.51,5471.0,76.2787,76.361,76.2695,76.361,5471.0
2016-12-22 11:50:00,83.52,83.58,83.52,83.53,7516.0,76.3701,76.425,76.3701,76.3792,7516.0
2016-12-22 11:55:00,83.53,83.62,83.52,83.55,7169.0,76.3792,76.4615,76.3701,76.3975,7169.0
2016-12-22 12:00:00,83.55,83.55,83.45,83.45,8063.0,76.3975,76.3975,76.3061,76.3061,8063.0
2016-12-22 12:05:00,83.46,83.46,83.37,83.41,7466.0,76.3152,76.3152,76.2329,76.2695,7466.0
2016-12-22 12:10:00,83.4,83.51,83.36,83.5,15152.0,76.2604,76.361,76.2238,76.3518,15152.0
2016-12-22 12:15:00,83.51,83.58,83.5,83.53,27393.0,76.361,76.425,76.3518,76.3792,27393.0
2016-12-22 12:20:00,83.54,83.55,83.47,83.55,10130.0,76.3884,76.3975,76.3244,76.3975,10130.0
2016-12-22 12:25:00,83.52,83.58,83.5,83.56,10464.0,76.3701,76.425,76.3518,76.4067,10464.0
2016-12-22 12:30:00,83.56,83.64,83.49,83.49,24508.0,76.4067,76.4798,76.3427,76.3427,24508.0
2016-12-22 12:35:00,83.5,83.63,83.5,83.6,7363.0,76.3518,76.4707,76.3518,76.4432,7363.0
2016-12-22 12:40:00,83.62,83.64,83.52,83.52,5188.0,76.4615,76.4798,76.3701,76.3701,5188.0
2016-12-22 12:45:00,83.48,83.54,83.48,83.54,3184.0,76.3335,76.3884,76.3335,76.3884,3184.0
2016-12-22 12:50:00,83.53,83.66,83.51,83.66,5300.0,76.3792,76.4981,76.361,76.4981,5300.0
2016-12-22 12:55:00,83.64,83.75,83.63,83.69,7807.0,76.4798,76.5804,76.4707,76.5255,7807.0
2016-12-22 13:00:00,83.69,83.71,83.6,83.66,7264.0,76.5255,76.5438,76.4432,76.4981,7264.0
2016-12-22 13:05:00,83.66,83.69,83.63,83.64,6276.0,76.4981,76.5255,76.4707,76.4798,6276.0
2016-12-22 13:10:00,83.64,83.75,83.63,83.73,8004.0,76.4798,76.5804,76.4707,76.5621,8004.0
2016-12-22 13:15:00,83.72,83.73,83.69,83.7,7016.0,76.553,76.5621,76.5255,76.5347,7016.0
2016-12-22 13:20:00,83.67,83.67,83.63,83.64,3268.0,76.5073,76.5073,76.4707,76.4798,3268.0
2016-12-22 13:25:00,83.65,83.67,83.64,83.64,3322.0,76.489,76.5073,76.4798,76.4798,3322.0
2016-12-22 13:30:00,83.64,83.78,83.64,83.73,7206.0,76.4798,76.6078,76.4798,76.5621,7206.0
2016-12-22 13:35:00,83.72,83.78,83.7,83.78,4619.0,76.553,76.6078,76.5347,76.6078,4619.0
2016-12-22 13:40:00,83.79,83.98,83.78,83.94,11167.0,76.617,76.7907,76.6078,76.7541,11167.0
2016-12-22 13:45:00,83.93,84.05,83.92,83.99,5855.0,76.745,76.8547,76.7359,76.7999,5855.0
2016-12-22 13:50:00,83.98,84.01,83.92,83.92,6862.0,76.7907,76.8181,76.7359,76.7359,6862.0
2016-12-22 13:55:00,83.91,83.92,83.79,83.79,2945.0,76.7267,76.7359,76.617,76.617,2945.0
2016-12-22 14:00:00,83.82,83.88,83.79,83.88,3434.0,76.6444,76.6993,76.617,76.6993,3434.0
2016-12-22 14:05:00,83.9,83.96,83.89,83.95,5905.0,76.7176,76.7724,76.7084,76.7633,5905.0
2016-12-22 14:10:00,83.94,84.1,83.94,84.05,9726.0,76.7541,76.9004,76.7541,76.8547,9726.0
2016-12-22 14:15:00,84.05,84.18,84.05,84.18,14177.0,76.8547,76.9736,76.8547,76.9736,14177.0
2016-12-22 14:20:00,84.18,84.21,84.05,84.05,7736.0,76.9736,77.001,76.8547,76.8547,7736.0
2016-12-22 14:25:00,84.05,84.13,84.05,84.12,7609.0,76.8547,76.9279,76.8547,76.9187,7609.0
2016-12-22 14:30:00,84.12,84.12,83.91,83.92,10152.0,76.9187,76.9187,76.7267,76.7359,10152.0
2016-12-22 14:35:00,83.92,83.99,83.91,83.99,4100.0,76.7359,76.7999,76.7267,76.7999,4100.0
2016-12-22 14:40:00,83.98,84.1,83.97,84.1,6988.0,76.7907,76.9004,76.7816,76.9004,6988.0
2016-12-22 14:45:00,84.1,84.16,84.08,84.16,4809.0,76.9004,76.9553,76.8822,76.9553,4809.0
2016-12-22 14:50:00,84.16,84.2,84.09,84.18,8645.0,76.9553,76.9919,76.8913,76.9736,8645.0
2016-12-22 14:55:00,84.2,84.27,84.18,84.2,12446.0,76.9919,77.0559,76.9736,76.9919,12446.0
2016-12-22 15:00:00,84.22,84.22,84.18,84.22,12708.0,77.0102,77.0102,76.9736,77.0102,12708.0
2016-12-22 15:05:00,84.22,84.22,84.07,84.08,9906.0,77.0102,77.0102,76.873,76.8822,9906.0
2016-12-22 15:10:00,84.09,84.12,84.03,84.07,4676.0,76.8913,76.9187,76.8364,76.873,4676.0
2016-12-22 15:15:00,84.08,84.13,84.07,84.12,8521.0,76.8822,76.9279,76.873,76.9187,8521.0
2016-12-22 15:20:00,84.12,84.19,84.1,84.16,6797.0,76.9187,76.9827,76.9004,76.9553,6797.0
2016-12-22 15:25:00,84.17,84.33,84.16,84.27,16497.0,76.9645,77.1108,76.9553,77.0559,16497.0
2016-12-22 15:30:00,84.26,84.29,84.14,84.17,15223.0,77.0467,77.0742,76.937,76.9645,15223.0
2016-12-22 15:35:00,84.17,84.27,84.16,84.26,19232.0,76.9645,77.0559,76.9553,77.0467,19232.0
2016-12-22 15:40:00,84.26,84.3,84.24,84.25,17756.0,77.0467,77.0833,77.0285,77.0376,17756.0
2016-12-22 15:45:00,84.24,84.35,84.24,84.27,26211.0,77.0285,77.129,77.0285,77.0559,26211.0
2016-12-22 15:50:00,84.28,84.36,84.26,84.31,22109.0,77.065,77.1382,77.0467,77.0925,22109.0
2016-12-22 15:55:00,84.31,84.31,84.18,84.25,66293.0,77.0925,77.0925,76.9736,77.0376,66293.0
2016-12-23 09:30:00,84.23,84.23,83.95,84.01,10428.0,77.0193,77.0193,76.7633,76.8181,10428.0
2016-12-23 09:35:00,84.0,84.35,84.0,84.16,4047.0,76.809,77.129,76.809,76.9553,4047.0
2016-12-23 09:40:00,84.14,84.25,83.9,83.9,11514.0,76.937,77.0376,76.7176,76.7176,11514.0
2016-12-23 09:45:00,83.84,83.84,83.67,83.67,12204.0,76.6627,76.6627,76.5073,76.5073,12204.0
2016-12-23 09:50:00,83.66,83.66,83.48,83.48,11028.0,76.4981,76.4981,76.3335,76.3335,11028.0
2016-12-23 09:55:00,83.48,83.52,83.19,83.19,14967.0,76.3335,76.3701,76.0683,76.0683,14967.0
2016-12-23 10:00:00,83.24,83.52,83.24,83.37,18721.0,76.1141,76.3701,76.1141,76.2329,18721.0
2016-12-23 10:05:00,83.4,84.16,83.37,84.16,29743.0,76.2604,76.9553,76.2329,76.9553,29743.0
2016-12-23 10:10:00,84.08,84.25,83.98,84.13,14995.0,76.8822,77.0376,76.7907,76.9279,14995.0
2016-12-23 10:15:00,84.06,84.35,84.06,84.23,6329.0,76.8639,77.129,76.8639,77.0193,6329.0
2016-12-23 10:20:00,84.22,84.3,84.13,84.21,3560.0,77.0102,77.0833,76.9279,77.001,3560.0
2016-12-23 10:25:00,84.17,84.32,84.13,84.25,4999.0,76.9645,77.1016,76.9279,77.0376,4999.0
2016-12-23 10:30:00,84.27,84.29,84.17,84.21,4100.0,77.0559,77.0742,76.9645,77.001,4100.0
2016-12-23 10:35:00,84.22,84.24,83.98,83.99,8119.0,77.0102,77.0285,76.7907,76.7999,8119.0
2016-12-23 10:40:00,83.98,83.99,83.84,83.84,21675.0,76.7907,76.7999,76.6627,76.6627,21675.0
2016-12-23 10:45:00,83.85,83.94,83.8,83.94,8418.0,76.6718,76.7541,76.6261,76.7541,8418.0
2016-12-23 10:50:00,83.95,83.95,83.84,83.91,5289.0,76.7633,76.7633,76.6627,76.7267,5289.0
2016-12-23 10:55:00,83.92,83.95,83.82,83.86,7162.0,76.7359,76.7633,76.6444,76.681,7162.0
2016-12-23 11:00:00,83.83,83.89,83.82,83.89,2809.0,76.6536,76.7084,76.6444,76.7084,2809.0
2016-12-23 11:05:00,83.9,83.92,83.82,83.83,4209.0,76.7176,76.7359,76.6444,76.6536,4209.0
2016-12-23 11:10:00,83.82,83.84,83.74,83.78,4500.0,76.6444,76.6627,76.5713,76.6078,4500.0
2016-12-23 11:15:00,83.78,83.78,83.73,83.76,6212.0,76.6078,76.6078,76.5621,76.5896,6212.0
2016-12-23 11:20:00,83.74,83.76,83.7,83.75,2814.0,76.5713,76.5896,76.5347,76.5804,2814.0
2016-12-23 11:25:00,83.77,83.83,83.71,83.76,2900.0,76.5987,76.6536,76.5438,76.5896,2900.0
2016-12-23 11:30:00,83.8,83.83,83.7,83.77,7048.0,76.6261,76.6536,76.5347,76.5987,7048.0
2016-12-23 11:35:00,83.77,83.87,83.77,83.79,2985.0,76.5987,76.6901,76.5987,76.617,2985.0
2016-12-23 11:40:00,83.72,83.91,83.71,83.91,6850.0,76.553,76.7267,76.5438,76.7267,6850.0
2016-12-23 11:45:00,83.89,83.92,83.86,83.87,5216.0,76.7084,76.7359,76.681,76.6901,5216.0
2016-12-23 11:50:00,83.87,83.98,83.87,83.89,4377.0,76.6901,76.7907,76.6901,76.7084,4377.0
2016-12-23 11:55:00,83.89,84.1,83.88,84.08,6044.0,76.7084,76.9004,76.6993,76.8822,6044.0
2016-12-23 12:00:00,84.07,84.1,84.02,84.03,2902.0,76.873,76.9004,76.8273,76.8364,2902.0
2016-12-23 12:05:00,84.03,84.03,83.96,84.0,3306.0,76.8364,76.8364,76.7724,76.809,3306.0
2016-12-23 12:10:00,84.01,84.03,83.96,84.03,2639.0,76.8181,76.8364,76.7724,76.8364,2639.0
2016-12-23 12:15:00,84.02,84.03,83.99,83.99,3395.0,76.8273,76.8364,76.7999,76.7999,3395.0
2016-12-23 12:20:00,84.02,84.04,84.02,84.04,2200.0,76.8273,76.8456,76.8273,76.8456,2200.0
2016-12-23 12:25:00,84.05,84.05,84.01,84.01,2483.0,76.8547,76.8547,76.8181,76.8181,2483.0
2016-12-23 12:30:00,84.05,84.11,84.05,84.05,2338.0,76.8547,76.9096,76.8547,76.8547,2338.0
2016-12-23 12:35:00,84.1,84.1,84.04,84.04,1499.0,76.9004,76.9004,76.8456,76.8456,1499.0
2016-12-23 12:40:00,84.04,84.06,84.03,84.03,2214.0,76.8456,76.8639,76.8364,76.8364,2214.0
2016-12-23 12:45:00,84.05,84.11,84.03,84.11,2417.0,76.8547,76.9096,76.8364,76.9096,2417.0
2016-12-23 12:50:00,84.12,84.12,84.08,84.08,3653.0,76.9187,76.9187,76.8822,76.8822,3653.0
2016-12-23 12:55:00,84.09,84.09,84.06,84.08,1621.0,76.8913,76.8913,76.8639,76.8822,1621.0
2016-12-23 13:00:00,84.08,84.09,84.04,84.05,1795.0,76.8822,76.8913,76.8456,76.8547,1795.0
2016-12-23 13:05:00,84.06,84.06,84.03,84.04,1300.0,76.8639,76.8639,76.8364,76.8456,1300.0
2016-12-23 13:10:00,84.04,84.07,84.04,84.07,3932.0,76.8456,76.873,76.8456,76.873,3932.0
2016-12-23 13:15:00,84.09,84.09,84.06,84.06,1802.0,76.8913,76.8913,76.8639,76.8639,1802.0
2016-12-23 13:20:00,84.07,84.09,84.06,84.09,3480.0,76.873,76.8913,76.8639,76.8913,3480.0
2016-12-23 13:25:00,84.08,84.09,84.07,84.09,3801.0,76.8822,76.8913,76.873,76.8913,3801.0
2016-12-23 13:30:00,84.09,84.14,84.06,84.13,9623.0,76.8913,76.937,76.8639,76.9279,9623.0
2016-12-23 13:35:00,84.13,84.13,84.11,84.13,9357.0,76.9279,76.9279,76.9096,76.9279,9357.0
2016-12-23 13:40:00,84.14,84.14,84.06,84.09,5795.0,76.937,76.937,76.8639,76.8913,5795.0
2016-12-23 13:45:00,84.08,84.08,84.01,84.04,5480.0,76.8822,76.8822,76.8181,76.8456,5480.0
2016-12-23 13:50:00,84.03,84.03,84.01,84.02,1710.0,76.8364,76.8364,76.8181,76.8273,1710.0
2016-12-23 13:55:00,84.03,84.08,84.02,84.06,4937.0,76.8364,76.8822,76.8273,76.8639,4937.0
2016-12-23 14:00:00,84.06,84.1,84.06,84.06,2980.0,76.8639,76.9004,76.8639,76.8639,2980.0
2016-12-23 14:05:00,84.06,84.13,84.06,84.13,4108.0,76.8639,76.9279,76.8639,76.9279,4108.0
2016-12-23 14:10:00,84.14,84.14,84.12,84.13,3851.0,76.937,76.937,76.9187,76.9279,3851.0
2016-12-23 14:15:00,84.11,84.17,84.11,84.17,8452.0,76.9096,76.9645,76.9096,76.9645,8452.0
2016-12-23 14:20:00,84.17,84.17,84.13,84.13,3600.0,76.9645,76.9645,76.9279,76.9279,3600.0
2016-12-23 14:25:00,84.13,84.13,84.1,84.11,2400.0,76.9279,76.9279,76.9004,76.9096,2400.0
2016-12-23 14:30:00,84.1,84.16,84.09,84.15,6847.0,76.9004,76.9553,76.8913,76.9462,6847.0
2016-12-23 14:35:00,84.15,84.2,84.15,84.2,7016.0,76.9462,76.9919,76.9462,76.9919,7016.0
2016-12-23 14:40:00,84.21,84.22,84.2,84.2,4614.0,77.001,77.0102,76.9919,76.9919,4614.0
2016-12-23 14:45:00,84.2,84.22,84.19,84.21,5722.0,76.9919,77.0102,76.9827,77.001,5722.0
2016-12-23 14:50:00,84.2,84.21,84.18,84.19,1500.0,76.9919,77.001,76.9736,76.9827,1500.0
2016-12-23 14:55:00,84.19,84.19,84.15,84.15,3998.0,76.9827,76.9827,76.9462,76.9462,3998.0
2016-12-23 15:00:00,84.15,84.24,84.15,84.23,9582.0,76.9462,77.0285,76.9462,77.0193,9582.0
2016-12-23 15:05:00,84.23,84.24,84.21,84.24,4200.0,77.0193,77.0285,77.001,77.0285,4200.0
2016-12-23 15:10:00,84.24,84.26,84.24,84.25,3386.0,77.0285,77.0467,77.0285,77.0376,3386.0
2016-12-23 15:15:00,84.25,84.29,84.24,84.27,10386.0,77.0376,77.0742,77.0285,77.0559,10386.0
2016-12-23 15:20:00,84.27,84.28,84.26,84.27,4039.0,77.0559,77.065,77.0467,77.0559,4039.0
2016-12-23 15:25:00,84.27,84.29,84.25,84.25,4661.0,77.0559,77.0742,77.0376,77.0376,4661.0
2016-12-23 15:30:00,84.25,84.26,84.23,84.24,6932.0,77.0376,77.0467,77.0193,77.0285,6932.0
2016-12-23 15:35:00,84.23,84.25,84.22,84.25,9847.0,77.0193,77.0376,77.0102,77.0376,9847.0
2016-12-23 15:40:00,84.25,84.32,84.24,84.31,6696.0,77.0376,77.1016,77.0285,77.0925,6696.0
2016-12-23 15:45:00,84.32,84.32,84.23,84.23,12206.0,77.1016,77.1016,77.0193,77.0193,12206.0
2016-12-23 15:50:00,84.24,84.24,84.22,84.22,9212.0,77.0285,77.0285,77.0102,77.0102,9212.0
2016-12-23 15:55:00,84.22,84.27,84.19,84.24,25050.0,77.0102,77.0559,76.9827,77.0285,25050.0
2016-12-27 09:30:00,84.4,84.76,84.32,84.76,9642.0,77.1748,77.5039,77.1016,77.5039,9642.0
2016-12-27 09:35:00,84.72,84.92,84.58,84.84,6100.0,77.4674,77.6502,77.3394,77.5771,6100.0
2016-12-27 09:40:00,84.9,85.14,84.83,85.05,6375.0,77.632,77.8514,77.568,77.7691,6375.0
2016-12-27 09:45:00,85.04,85.09,84.81,84.89,5995.0,77.76,77.8057,77.5497,77.6228,5995.0
2016-12-27 09:50:00,84.89,84.97,84.85,84.95,4397.0,77.6228,77.696,77.5862,77.6777,4397.0
2016-12-27 09:55:00,84.95,85.07,84.95,85.05,14296.0,77.6777,77.7874,77.6777,77.7691,14296.0
2016-12-27 10:00:00,85.05,85.08,84.94,85.04,11390.0,77.7691,77.7965,77.6685,77.76,11390.0
2016-12-27 10:05:00,84.99,85.09,84.99,85.0,8225.0,77.7143,77.8057,77.7143,77.7234,8225.0
2016-12-27 10:10:00,85.0,85.08,84.79,84.84,4784.0,77.7234,77.7965,77.5314,77.5771,4784.0
2016-12-27 10:15:00,84.85,84.96,84.75,84.77,2638.0,77.5862,77.6868,77.4948,77.5131,2638.0
2016-12-27 10:20:00,84.8,84.89,84.79,84.82,6965.0,77.5405,77.6228,77.5314,77.5588,6965.0
2016-12-27 10:25:00,84.83,84.83,84.7,84.73,4878.0,77.568,77.568,77.4491,77.4765,4878.0
2016-12-27 10:30:00,84.73,84.75,84.65,84.72,3650.0,77.4765,77.4948,77.4034,77.4674,3650.0
2016-12-27 10:35:00,84.72,84.72,84.62,84.66,3400.0,77.4674,77.4674,77.3759,77.4125,3400.0
2016-12-27 10:40:00,84.62,84.62,84.53,84.55,1500.0,77.3759,77.3759,77.2936,77.3119,1500.0
2016-12-27 10:45:00,84.56,84.64,84.49,84.58,3788.0,77.3211,77.3942,77.2571,77.3394,3788.0
2016-12-27 10:50:00,84.56,84.57,84.52,84.52,1600.0,77.3211,77.3302,77.2845,77.2845,1600.0
2016-12-27 10:55:00,84.52,84.58,84.5,84.58,3200.0,77.2845,77.3394,77.2662,77.3394,3200.0
2016-12-27 11:00:00,84.61,84.64,84.59,84.63,2072.0,77.3668,77.3942,77.3485,77.3851,2072.0
2016-12-27 11:05:00,84.62,84.62,84.53,84.54,1784.0,77.3759,77.3759,77.2936,77.3028,1784.0
2016-12-27 11:10:00,84.54,84.57,84.51,84.55,4312.0,77.3028,77.3302,77.2753,77.3119,4312.0
2016-12-27 11:15:00,84.53,84.59,84.52,84.55,3531.0,77.2936,77.3485,77.2845,77.3119,3531.0
2016-12-27 11:20:00,84.57,84.57,84.54,84.55,500.0,77.3302,77.3302,77.3028,77.3119,500.0
2016-12-27 11:25:00,84.53,84.63,84.53,84.63,3239.0,77.2936,77.3851,77.2936,77.3851,3239.0
2016-12-27 11:30:00,84.63,84.7,84.6,84.7,3499.0,77.3851,77.4491,77.3576,77.4491,3499.0
2016-12-27 11:35:00,84.69,84.69,84.62,84.62,3643.0,77.4399,77.4399,77.3759,77.3759,3643.0
2016-12-27 11:40:00,84.62,84.66,84.62,84.65,2100.0,77.3759,77.4125,77.3759,77.4034,2100.0
2016-12-27 11:45:00,84.66,84.66,84.45,84.45,5863.0,77.4125,77.4125,77.2205,77.2205,5863.0
2016-12-27 11:50:00,84.44,84.44,84.27,84.29,10299.0,77.2113,77.2113,77.0559,77.0742,10299.0
2016-12-27 11:55:00,84.28,84.28,84.21,84.22,1600.0,77.065,77.065,77.001,77.0102,1600.0
2016-12-27 12:00:00,84.21,84.28,84.17,84.28,5797.0,77.001,77.065,76.9645,77.065,5797.0
2016-12-27 12:05:00,84.27,84.27,84.17,84.17,5693.0,77.0559,77.0559,76.9645,76.9645,5693.0
2016-12-27 12:10:00,84.15,84.15,84.04,84.08,5538.0,76.9462,76.9462,76.8456,76.8822,5538.0
2016-12-27 12:15:00,84.05,84.09,84.05,84.07,900.0,76.8547,76.8913,76.8547,76.873,900.0
2016-12-27 12:20:00,84.07,84.09,84.04,84.04,3392.0,76.873,76.8913,76.8456,76.8456,3392.0
2016-12-27 12:25:00,84.04,84.08,84.04,84.06,6253.0,76.8456,76.8822,76.8456,76.8639,6253.0
2016-12-27 12:30:00,84.04,84.05,84.02,84.05,6200.0,76.8456,76.8547,76.8273,76.8547,6200.0
2016-12-27 12:35:00,84.05,84.08,84.03,84.04,8700.0,76.8547,76.8822,76.8364,76.8456,8700.0
2016-12-27 12:40:00,84.04,84.05,84.03,84.03,2600.0,76.8456,76.8547,76.8364,76.8364,2600.0
2016-12-27 12:45:00,84.03,84.03,83.9,83.92,6673.0,76.8364,76.8364,76.7176,76.7359,6673.0
2016-12-27 12:50:00,83.92,83.94,83.92,83.94,1300.0,76.7359,76.7541,76.7359,76.7541,1300.0
2016-12-27 12:55:00,83.93,83.93,83.89,83.92,3814.0,76.745,76.745,76.7084,76.7359,3814.0
2016-12-27 13:00:00,83.95,84.07,83.95,84.07,1780.0,76.7633,76.873,76.7633,76.873,1780.0
2016-12-27 13:05:00,84.08,84.1,84.07,84.09,1500.0,76.8822,76.9004,76.873,76.8913,1500.0
2016-12-27 13:10:00,84.09,84.11,84.06,84.11,2200.0,76.8913,76.9096,76.8639,76.9096,2200.0
2016-12-27 13:15:00,84.1,84.1,84.03,84.04,7123.0,76.9004,76.9004,76.8364,76.8456,7123.0
2016-12-27 13:20:00,84.03,84.07,84.02,84.07,994.0,76.8364,76.873,76.8273,76.873,994.0
2016-12-27 13:25:00,84.06,84.07,84.05,84.06,1600.0,76.8639,76.873,76.8547,76.8639,1600.0
2016-12-27 13:30:00,84.07,84.1,84.05,84.1,1500.0,76.873,76.9004,76.8547,76.9004,1500.0
2016-12-27 13:35:00,84.1,84.12,84.07,84.09,3430.0,76.9004,76.9187,76.873,76.8913,3430.0
2016-12-27 13:40:00,84.1,84.11,84.08,84.1,4997.0,76.9004,76.9096,76.8822,76.9004,4997.0
2016-12-27 13:45:00,84.1,84.12,84.06,84.06,2844.0,76.9004,76.9187,76.8639,76.8639,2844.0
2016-12-27 13:50:00,84.05,84.06,84.05,84.06,1107.0,76.8547,76.8639,76.8547,76.8639,1107.0
2016-12-27 13:55:00,84.08,84.08,84.05,84.05,500.0,76.8822,76.8822,76.8547,76.8547,500.0
2016-12-27 14:00:00,84.04,84.04,83.98,83.99,3952.0,76.8456,76.8456,76.7907,76.7999,3952.0
2016-12-27 14:05:00,84.01,84.01,83.95,83.96,2900.0,76.8181,76.8181,76.7633,76.7724,2900.0
2016-12-27 14:10:00,83.95,83.96,83.94,83.94,1501.0,76.7633,76.7724,76.7541,76.7541,1501.0
2016-12-27 14:15:00,83.95,84.05,83.95,83.99,3401.0,76.7633,76.8547,76.7633,76.7999,3401.0
2016-12-27 14:20:00,83.98,84.0,83.91,83.99,5030.0,76.7907,76.809,76.7267,76.7999,5030.0
2016-12-27 14:25:00,83.99,84.01,83.96,83.96,8832.0,76.7999,76.8181,76.7724,76.7724,8832.0
2016-12-27 14:30:00,83.99,84.0,83.91,83.93,3022.0,76.7999,76.809,76.7267,76.745,3022.0
2016-12-27 14:35:00,83.94,83.97,83.92,83.97,6297.0,76.7541,76.7816,76.7359,76.7816,6297.0
2016-12-27 14:40:00,83.96,83.99,83.96,83.99,1300.0,76.7724,76.7999,76.7724,76.7999,1300.0
2016-12-27 14:45:00,84.0,84.0,83.96,83.97,2200.0,76.809,76.809,76.7724,76.7816,2200.0
2016-12-27 14:50:00,83.96,84.0,83.95,83.99,5628.0,76.7724,76.809,76.7633,76.7999,5628.0
2016-12-27 14:55:00,83.99,84.01,83.96,83.96,5141.0,76.7999,76.8181,76.7724,76.7724,5141.0
2016-12-27 15:00:00,83.96,84.0,83.96,84.0,2600.0,76.7724,76.809,76.7724,76.809,2600.0
2016-12-27 15:05:00,83.99,84.0,83.97,83.99,5250.0,76.7999,76.809,76.7816,76.7999,5250.0
2016-12-27 15:10:00,83.99,84.0,83.96,84.0,5336.0,76.7999,76.809,76.7724,76.809,5336.0
2016-12-27 15:15:00,84.0,84.0,83.97,83.98,11252.0,76.809,76.809,76.7816,76.7907,11252.0
2016-12-27 15:20:00,83.99,84.0,83.98,83.99,11343.0,76.7999,76.809,76.7907,76.7999,11343.0
2016-12-27 15:25:00,83.99,84.01,83.98,84.0,6321.0,76.7999,76.8181,76.7907,76.809,6321.0
2016-12-27 15:30:00,84.01,84.01,83.94,83.94,9000.0,76.8181,76.8181,76.7541,76.7541,9000.0
2016-12-27 15:35:00,83.94,83.94,83.91,83.93,8080.0,76.7541,76.7541,76.7267,76.745,8080.0
2016-12-27 15:40:00,83.92,84.0,83.91,83.97,10093.0,76.7359,76.809,76.7267,76.7816,10093.0
2016-12-27 15:45:00,83.96,83.97,83.85,83.87,18242.0,76.7724,76.7816,76.6718,76.6901,18242.0
2016-12-27 15:50:00,83.87,83.89,83.84,83.84,16071.0,76.6901,76.7084,76.6627,76.6627,16071.0
2016-12-27 15:55:00,83.84,83.85,83.76,83.81,38578.0,76.6627,76.6718,76.5896,76.6353,38578.0
2016-12-28 09:30:00,83.98,84.09,83.81,83.97,9127.0,76.7907,76.8913,76.6353,76.7816,9127.0
2016-12-28 09:35:00,83.94,83.97,83.72,83.8,9868.0,76.7541,76.7816,76.553,76.6261,9868.0
2016-12-28 09:40:00,83.76,83.82,83.41,83.41,11967.0,76.5896,76.6444,76.2695,76.2695,11967.0
2016-12-28 09:45:00,83.43,83.61,83.43,83.46,5152.0,76.2878,76.4524,76.2878,76.3152,5152.0
2016-12-28 09:50:00,83.46,83.46,83.31,83.37,8431.0,76.3152,76.3152,76.1781,76.2329,8431.0
2016-12-28 09:55:00,83.31,83.35,83.21,83.21,4843.0,76.1781,76.2146,76.0866,76.0866,4843.0
2016-12-28 10:00:00,83.25,83.48,83.2,83.48,9161.0,76.1232,76.3335,76.0775,76.3335,9161.0
2016-12-28 10:05:00,83.5,83.52,83.22,83.26,11573.0,76.3518,76.3701,76.0958,76.1324,11573.0
2016-12-28 10:10:00,83.23,83.23,83.09,83.19,8299.0,76.1049,76.1049,75.9769,76.0683,8299.0
2016-12-28 10:15:00,83.22,83.23,83.12,83.12,5003.0,76.0958,76.1049,76.0043,76.0043,5003.0
2016-12-28 10:20:00,83.15,83.29,83.12,83.28,7059.0,76.0318,76.1598,76.0043,76.1506,7059.0
2016-12-28 10:25:00,83.27,83.31,83.23,83.31,4660.0,76.1415,76.1781,76.1049,76.1781,4660.0
2016-12-28 10:30:00,83.3,83.44,83.3,83.44,4308.0,76.1689,76.2969,76.1689,76.2969,4308.0
2016-12-28 10:35:00,83.4,83.44,83.35,83.44,7829.0,76.2604,76.2969,76.2146,76.2969,7829.0
2016-12-28 10:40:00,83.47,83.47,83.35,83.35,6834.0,76.3244,76.3244,76.2146,76.2146,6834.0
2016-12-28 10:45:00,83.37,83.42,83.35,83.41,11997.0,76.2329,76.2787,76.2146,76.2695,11997.0
2016-12-28 10:50:00,83.4,83.42,83.3,83.35,4215.0,76.2604,76.2787,76.1689,76.2146,4215.0
2016-12-28 10:55:00,83.35,83.42,83.33,83.42,4600.0,76.2146,76.2787,76.1964,76.2787,4600.0
2016-12-28 11:00:00,83.41,83.46,83.4,83.46,7497.0,76.2695,76.3152,76.2604,76.3152,7497.0
2016-12-28 11:05:00,83.47,83.47,83.38,83.43,11250.0,76.3244,76.3244,76.2421,76.2878,11250.0
2016-12-28 11:10:00,83.45,83.57,83.43,83.57,5600.0,76.3061,76.4158,76.2878,76.4158,5600.0
2016-12-28 11:15:00,83.52,83.55,83.52,83.55,1322.0,76.3701,76.3975,76.3701,76.3975,1322.0
2016-12-28 11:20:00,83.57,83.72,83.57,83.72,2000.0,76.4158,76.553,76.4158,76.553,2000.0
2016-12-28 11:25:00,83.68,83.7,83.6,83.63,7619.0,76.5164,76.5347,76.4432,76.4707,7619.0
2016-12-28 11:30:00,83.63,83.64,83.58,83.6,7107.0,76.4707,76.4798,76.425,76.4432,7107.0
2016-12-28 11:35:00,83.6,83.62,83.52,83.52,9037.0,76.4432,76.4615,76.3701,76.3701,9037.0
2016-12-28 11:40:00,83.51,83.51,83.48,83.48,5492.0,76.361,76.361,76.3335,76.3335,5492.0
2016-12-28 11:45:00,83.48,83.5,83.47,83.5,1500.0,76.3335,76.3518,76.3244,76.3518,1500.0
2016-12-28 11:50:00,83.5,83.51,83.42,83.42,5378.0,76.3518,76.361,76.2787,76.2787,5378.0
2016-12-28 11:55:00,83.4,83.41,83.33,83.38,3450.0,76.2604,76.2695,76.1964,76.2421,3450.0
2016-12-28 12:00:00,83.36,83.36,83.24,83.24,2911.0,76.2238,76.2238,76.1141,76.1141,2911.0
2016-12-28 12:05:00,83.24,83.27,83.22,83.27,8293.0,76.1141,76.1415,76.0958,76.1415,8293.0
2016-12-28 12:10:00,83.26,83.29,83.22,83.22,6400.0,76.1324,76.1598,76.0958,76.0958,6400.0
2016-12-28 12:15:00,83.23,83.23,83.19,83.21,6110.0,76.1049,76.1049,76.0683,76.0866,6110.0
2016-12-28 12:20:00,83.2,83.23,83.17,83.23,4200.0,76.0775,76.1049,76.0501,76.1049,4200.0
2016-12-28 12:25:00,83.21,83.32,83.21,83.3,4432.0,76.0866,76.1872,76.0866,76.1689,4432.0
2016-12-28 12:30:00,83.3,83.31,83.2,83.21,6973.0,76.1689,76.1781,76.0775,76.0866,6973.0
2016-12-28 12:35:00,83.2,83.22,83.19,83.21,3480.0,76.0775,76.0958,76.0683,76.0866,3480.0
2016-12-28 12:40:00,83.23,83.23,83.13,83.13,4988.0,76.1049,76.1049,76.0135,76.0135,4988.0
2016-12-28 12:45:00,83.15,83.16,83.12,83.12,2100.0,76.0318,76.0409,76.0043,76.0043,2100.0
2016-12-28 12:50:00,83.11,83.24,83.08,83.23,6772.0,75.9952,76.1141,75.9678,76.1049,6772.0
2016-12-28 12:55:00,83.22,83.22,83.15,83.15,4465.0,76.0958,76.0958,76.0318,76.0318,4465.0
2016-12-28 13:00:00,83.16,83.28,83.13,83.28,5125.0,76.0409,76.1506,76.0135,76.1506,5125.0
2016-12-28 13:05:00,83.24,83.27,83.2,83.26,15674.0,76.1141,76.1415,76.0775,76.1324,15674.0
2016-12-28 13:10:00,83.25,83.25,83.17,83.18,4170.0,76.1232,76.1232,76.0501,76.0592,4170.0
2016-12-28 13:15:00,83.17,83.18,83.16,83.17,3182.0,76.0501,76.0592,76.0409,76.0501,3182.0
2016-12-28 13:20:00,83.17,83.17,83.08,83.09,5985.0,76.0501,76.0501,75.9678,75.9769,5985.0
2016-12-28 13:25:00,83.1,83.16,83.05,83.06,7800.0,75.9861,76.0409,75.9403,75.9495,7800.0
2016-12-28 13:30:00,83.07,83.16,83.07,83.14,4502.0,75.9586,76.0409,75.9586,76.0226,4502.0
2016-12-28 13:35:00,83.14,83.2,83.12,83.19,5500.0,76.0226,76.0775,76.0043,76.0683,5500.0
2016-12-28 13:40:00,83.19,83.2,83.14,83.15,5768.0,76.0683,76.0775,76.0226,76.0318,5768.0
2016-12-28 13:45:00,83.15,83.15,83.07,83.11,3709.0,76.0318,76.0318,75.9586,75.9952,3709.0
2016-12-28 13:50:00,83.09,83.17,83.09,83.12,4752.0,75.9769,76.0501,75.9769,76.0043,4752.0
2016-12-28 13:55:00,83.12,83.13,83.07,83.07,4978.0,76.0043,76.0135,75.9586,75.9586,4978.0
2016-12-28 14:00:00,83.07,83.08,83.05,83.05,7461.0,75.9586,75.9678,75.9403,75.9403,7461.0
2016-12-28 14:05:00,83.05,83.06,83.0,83.0,7244.0,75.9403,75.9495,75.8946,75.8946,7244.0
2016-12-28 14:10:00,83.0,83.01,82.89,82.9,14588.0,75.8946,75.9038,75.794,75.8032,14588.0
2016-12-28 14:15:00,82.89,82.97,82.88,82.97,16145.0,75.794,75.8672,75.7849,75.8672,16145.0
2016-12-28 14:20:00,82.97,82.97,82.86,82.87,13186.0,75.8672,75.8672,75.7666,75.7757,13186.0
2016-12-28 14:25:00,82.88,82.94,82.87,82.94,7996.0,75.7849,75.8397,75.7757,75.8397,7996.0
2016-12-28 14:30:00,82.95,83.02,82.94,83.02,9200.0,75.8489,75.9129,75.8397,75.9129,9200.0
2016-12-28 14:35:00,83.03,83.04,82.98,83.01,8302.0,75.922,75.9312,75.8763,75.9038,8302.0
2016-12-28 14:40:00,83.02,83.03,83.0,83.02,11034.0,75.9129,75.922,75.8946,75.9129,11034.0
2016-12-28 14:45:00,83.01,83.01,82.96,82.96,12628.0,75.9038,75.9038,75.858,75.858,12628.0
2016-12-28 14:50:00,82.97,82.97,82.9,82.95,6470.0,75.8672,75.8672,75.8032,75.8489,6470.0
2016-12-28 14:55:00,82.93,82.95,82.92,82.95,15010.0,75.8306,75.8489,75.8215,75.8489,15010.0
2016-12-28 15:00:00,82.96,83.03,82.95,83.03,5100.0,75.858,75.922,75.8489,75.922,5100.0
2016-12-28 15:05:00,83.03,83.04,82.93,82.94,12529.0,75.922,75.9312,75.8306,75.8397,12529.0
2016-12-28 15:10:00,82.93,83.01,82.93,83.0,9357.0,75.8306,75.9038,75.8306,75.8946,9357.0
2016-12-28 15:15:00,83.0,83.06,82.98,83.0,15694.0,75.8946,75.9495,75.8763,75.8946,15694.0
2016-12-28 15:20:00,83.0,83.01,82.98,83.0,11269.0,75.8946,75.9038,75.8763,75.8946,11269.0
2016-12-28 15:25:00,83.01,83.08,83.0,83.02,14902.0,75.9038,75.9678,75.8946,75.9129,14902.0
2016-12-28 15:30:00,83.04,83.04,83.01,83.03,16093.0,75.9312,75.9312,75.9038,75.922,16093.0
2016-12-28 15:35:00,83.03,83.07,82.99,82.99,15851.0,75.922,75.9586,75.8855,75.8855,15851.0
2016-12-28 15:40:00,82.99,83.01,82.93,82.99,19518.0,75.8855,75.9038,75.8306,75.8855,19518.0
2016-12-28 15:45:00,82.99,83.01,82.92,82.96,27078.0,75.8855,75.9038,75.8215,75.858,27078.0
2016-12-28 15:50:00,82.96,83.05,82.96,83.03,26056.0,75.858,75.9403,75.858,75.922,26056.0
2016-12-28 15:55:00,83.03,83.07,82.98,83.02,50256.0,75.922,75.9586,75.8763,75.9129,50256.0
2016-12-29 09:30:00,83.17,83.27,83.09,83.22,10742.0,76.0501,76.1415,75.9769,76.0958,10742.0
2016-12-29 09:35:00,83.16,83.31,83.1,83.12,6988.0,76.0409,76.1781,75.9861,76.0043,6988.0
2016-12-29 09:40:00,83.15,83.33,82.91,82.91,9798.0,76.0318,76.1964,75.8123,75.8123,9798.0
2016-12-29 09:45:00,82.89,82.94,82.73,82.89,9778.0,75.794,75.8397,75.6477,75.794,9778.0
2016-12-29 09:50:00,82.9,82.9,82.77,82.89,13779.0,75.8032,75.8032,75.6843,75.794,13779.0
2016-12-29 09:55:00,82.9,83.21,82.89,83.21,7200.0,75.8032,76.0866,75.794,76.0866,7200.0
2016-12-29 10:00:00,83.17,83.28,82.98,83.1,5746.0,76.0501,76.1506,75.8763,75.9861,5746.0
2016-12-29 10:05:00,83.1,83.2,83.02,83.15,4561.0,75.9861,76.0775,75.9129,76.0318,4561.0
2016-12-29 10:10:00,83.1,83.22,82.94,83.22,5354.0,75.9861,76.0958,75.8397,76.0958,5354.0
2016-12-29 10:15:00,83.17,83.18,83.06,83.14,3600.0,76.0501,76.0592,75.9495,76.0226,3600.0
2016-12-29 10:20:00,83.12,83.32,83.12,83.26,4449.0,76.0043,76.1872,76.0043,76.1324,4449.0
2016-12-29 10:25:00,83.3,83.35,83.23,83.33,9313.0,76.1689,76.2146,76.1049,76.1964,9313.0
2016-12-29 10:30:00,83.33,83.33,83.23,83.23,5800.0,76.1964,76.1964,76.1049,76.1049,5800.0
2016-12-29 10:35:00,83.26,83.26,83.06,83.06,6500.0,76.1324,76.1324,75.9495,75.9495,6500.0
2016-12-29 10:40:00,83.06,83.12,83.0,83.11,5452.0,75.9495,76.0043,75.8946,75.9952,5452.0
2016-12-29 10:45:00,83.13,83.15,82.95,82.95,4600.0,76.0135,76.0318,75.8489,75.8489,4600.0
2016-12-29 10:50:00,82.92,83.02,82.89,82.98,7766.0,75.8215,75.9129,75.794,75.8763,7766.0
2016-12-29 10:55:00,82.96,83.1,82.94,82.94,4797.0,75.858,75.9861,75.8397,75.8397,4797.0
2016-12-29 11:00:00,82.98,83.03,82.89,82.91,5601.0,75.8763,75.922,75.794,75.8123,5601.0
2016-12-29 11:05:00,82.91,82.92,82.76,82.79,13531.0,75.8123,75.8215,75.6752,75.7026,13531.0
2016-12-29 11:10:00,82.77,82.8,82.74,82.76,5199.0,75.6843,75.7117,75.6569,75.6752,5199.0
2016-12-29 11:15:00,82.74,82.74,82.59,82.65,8762.0,75.6569,75.6569,75.5197,75.5746,8762.0
2016-12-29 11:20:00,82.66,82.73,82.62,82.67,6169.0,75.5837,75.6477,75.5471,75.5929,6169.0
2016-12-29 11:25:00,82.66,82.82,82.65,82.76,8883.0,75.5837,75.73,75.5746,75.6752,8883.0
2016-12-29 11:30:00,82.76,82.8,82.7,82.72,6700.0,75.6752,75.7117,75.6203,75.6386,6700.0
2016-12-29 11:35:00,82.72,82.82,82.63,82.63,4350.0,75.6386,75.73,75.5563,75.5563,4350.0
2016-12-29 11:40:00,82.62,82.63,82.58,82.59,8450.0,75.5471,75.5563,75.5106,75.5197,8450.0
2016-12-29 11:45:00,82.6,82.66,82.58,82.58,6600.0,75.5289,75.5837,75.5106,75.5106,6600.0
2016-12-29 11:50:00,82.57,82.57,82.44,82.44,7230.0,75.5014,75.5014,75.3826,75.3826,7230.0
2016-12-29 11:55:00,82.45,82.49,82.4,82.47,9597.0,75.3917,75.4283,75.346,75.41,9597.0
2016-12-29 12:00:00,82.5,82.7,82.5,82.67,3600.0,75.4374,75.6203,75.4374,75.5929,3600.0
2016-12-29 12:05:00,82.69,82.84,82.68,82.74,6612.0,75.6112,75.7483,75.602,75.6569,6612.0
2016-12-29 12:10:00,82.74,82.75,82.67,82.72,6650.0,75.6569,75.666,75.5929,75.6386,6650.0
2016-12-29 12:15:00,82.72,82.83,82.71,82.79,4400.0,75.6386,75.7392,75.6294,75.7026,4400.0
2016-12-29 12:20:00,82.79,82.89,82.79,82.87,9406.0,75.7026,75.794,75.7026,75.7757,9406.0
2016-12-29 12:25:00,82.87,82.92,82.86,82.88,5594.0,75.7757,75.8215,75.7666,75.7849,5594.0
2016-12-29 12:30:00,82.86,82.95,82.86,82.91,5162.0,75.7666,75.8489,75.7666,75.8123,5162.0
2016-12-29 12:35:00,82.91,82.97,82.9,82.94,3109.0,75.8123,75.8672,75.8032,75.8397,3109.0
2016-12-29 12:40:00,82.94,82.97,82.89,82.96,4950.0,75.8397,75.8672,75.794,75.858,4950.0
2016-12-29 12:45:00,82.92,83.12,82.92,83.12,7472.0,75.8215,76.0043,75.8215,76.0043,7472.0
2016-12-29 12:50:00,83.12,83.12,83.04,83.06,4800.0,76.0043,76.0043,75.9312,75.9495,4800.0
2016-12-29 12:55:00,83.06,83.08,83.03,83.03,4630.0,75.9495,75.9678,75.922,75.922,4630.0
2016-12-29 13:00:00,83.04,83.07,83.01,83.03,2601.0,75.9312,75.9586,75.9038,75.922,2601.0
2016-12-29 13:05:00,83.01,83.01,82.92,82.93,3600.0,75.9038,75.9038,75.8215,75.8306,3600.0
2016-12-29 13:10:00,82.95,82.97,82.89,82.9,5021.0,75.8489,75.8672,75.794,75.8032,5021.0
2016-12-29 13:15:00,82.91,82.91,82.86,82.87,4991.0,75.8123,75.8123,75.7666,75.7757,4991.0
2016-12-29 13:20:00,82.88,82.97,82.87,82.92,4650.0,75.7849,75.8672,75.7757,75.8215,4650.0
2016-12-29 13:25:00,82.88,82.89,82.87,82.89,1800.0,75.7849,75.794,75.7757,75.794,1800.0
2016-12-29 13:30:00,82.87,82.87,82.81,82.82,4531.0,75.7757,75.7757,75.7209,75.73,4531.0
2016-12-29 13:35:00,82.81,82.82,82.73,82.74,7803.0,75.7209,75.73,75.6477,75.6569,7803.0
2016-12-29 13:40:00,82.73,82.76,82.68,82.74,13823.0,75.6477,75.6752,75.602,75.6569,13823.0
2016-12-29 13:45:00,82.75,82.78,82.67,82.68,6750.0,75.666,75.6934,75.5929,75.602,6750.0
2016-12-29 13:50:00,82.67,82.7,82.65,82.68,4100.0,75.5929,75.6203,75.5746,75.602,4100.0
2016-12-29 13:55:00,82.68,82.68,82.61,82.66,6800.0,75.602,75.602,75.538,75.5837,6800.0
2016-12-29 14:00:00,82.77,82.95,82.75,82.94,13054.0,75.6843,75.8489,75.666,75.8397,13054.0
2016-12-29 14:05:00,82.93,82.99,82.91,82.91,4900.0,75.8306,75.8855,75.8123,75.8123,4900.0
2016-12-29 14:10:00,82.9,82.9,82.85,82.87,5160.0,75.8032,75.8032,75.7575,75.7757,5160.0
2016-12-29 14:15:00,82.87,82.97,82.87,82.91,6197.0,75.7757,75.8672,75.7757,75.8123,6197.0
2016-12-29 14:20:00,82.9,82.95,82.9,82.92,4637.0,75.8032,75.8489,75.8032,75.8215,4637.0
2016-12-29 14:25:00,82.92,82.93,82.86,82.86,4168.0,75.8215,75.8306,75.7666,75.7666,4168.0
2016-12-29 14:30:00,82.88,82.89,82.76,82.76,3510.0,75.7849,75.794,75.6752,75.6752,3510.0
2016-12-29 14:35:00,82.76,82.83,82.75,82.77,5700.0,75.6752,75.7392,75.666,75.6843,5700.0
2016-12-29 14:40:00,82.76,82.76,82.67,82.7,5531.0,75.6752,75.6752,75.5929,75.6203,5531.0
2016-12-29 14:45:00,82.7,82.78,82.7,82.73,6617.0,75.6203,75.6934,75.6203,75.6477,6617.0
2016-12-29 14:50:00,82.75,82.8,82.74,82.8,3800.0,75.666,75.7117,75.6569,75.7117,3800.0
2016-12-29 14:55:00,82.79,82.84,82.78,82.83,2100.0,75.7026,75.7483,75.6934,75.7392,2100.0
2016-12-29 15:00:00,82.83,82.88,82.74,82.75,8883.0,75.7392,75.7849,75.6569,75.666,8883.0
2016-12-29 15:05:00,82.75,82.8,82.74,82.75,7500.0,75.666,75.7117,75.6569,75.666,7500.0
2016-12-29 15:10:00,82.75,82.79,82.75,82.78,6094.0,75.666,75.7026,75.666,75.6934,6094.0
2016-12-29 15:15:00,82.79,82.9,82.78,82.88,12300.0,75.7026,75.8032,75.6934,75.7849,12300.0
2016-12-29 15:20:00,82.87,82.9,82.81,82.89,13771.0,75.7757,75.8032,75.7209,75.794,13771.0
2016-12-29 15:25:00,82.89,82.93,82.88,82.89,11312.0,75.794,75.8306,75.7849,75.794,11312.0
2016-12-29 15:30:00,82.9,82.94,82.89,82.9,18178.0,75.8032,75.8397,75.794,75.8032,18178.0
2016-12-29 15:35:00,82.9,82.91,82.82,82.85,14510.0,75.8032,75.8123,75.73,75.7575,14510.0
2016-12-29 15:40:00,82.85,82.89,82.83,82.89,14065.0,75.7575,75.794,75.7392,75.794,14065.0
2016-12-29 15:45:00,82.88,82.89,82.83,82.86,27575.0,75.7849,75.794,75.7392,75.7666,27575.0
2016-12-29 15:50:00,82.87,82.94,82.86,82.91,20274.0,75.7757,75.8397,75.7666,75.8123,20274.0
2016-12-29 15:55:00,82.9,83.0,82.86,82.96,72627.0,75.8032,75.8946,75.7666,75.858,72627.0
2016-12-30 09:30:00,83.24,83.5,82.94,83.02,14246.0,76.1141,76.3518,75.8397,75.9129,14246.0
2016-12-30 09:35:00,83.11,83.33,83.09,83.14,5867.0,75.9952,76.1964,75.9769,76.0226,5867.0
2016-12-30 09:40:00,83.11,83.26,83.03,83.05,28690.0,75.9952,76.1324,75.922,75.9403,28690.0
2016-12-30 09:45:00,82.95,83.2,82.95,83.1,28888.0,75.8489,76.0775,75.8489,75.9861,28888.0
2016-12-30 09:50:00,83.1,83.1,82.85,82.85,8305.0,75.9861,75.9861,75.7575,75.7575,8305.0
2016-12-30 09:55:00,82.87,82.88,82.63,82.72,5700.0,75.7757,75.7849,75.5563,75.6386,5700.0
2016-12-30 10:00:00,82.66,82.66,82.35,82.42,6468.0,75.5837,75.5837,75.3003,75.3643,6468.0
2016-12-30 10:05:00,82.4,82.42,82.33,82.34,7235.0,75.346,75.3643,75.282,75.2911,7235.0
2016-12-30 10:10:00,82.32,82.42,82.28,82.42,5245.0,75.2728,75.3643,75.2362,75.3643,5245.0
2016-12-30 10:15:00,82.41,82.41,82.11,82.21,12539.0,75.3551,75.3551,75.0808,75.1722,12539.0
2016-12-30 10:20:00,82.22,82.22,82.0,82.06,6532.0,75.1814,75.1814,74.9802,75.0351,6532.0
2016-12-30 10:25:00,82.07,82.2,82.01,82.14,8267.0,75.0442,75.1631,74.9894,75.1082,8267.0
2016-12-30 10:30:00,82.14,82.35,82.13,82.33,4410.0,75.1082,75.3003,75.0991,75.282,4410.0
2016-12-30 10:35:00,82.37,82.38,82.27,82.29,3700.0,75.3185,75.3277,75.2271,75.2454,3700.0
2016-12-30 10:40:00,82.29,82.35,82.21,82.21,3812.0,75.2454,75.3003,75.1722,75.1722,3812.0
2016-12-30 10:45:00,82.2,82.25,82.15,82.25,8843.0,75.1631,75.2088,75.1174,75.2088,8843.0
2016-12-30 10:50:00,82.26,82.38,82.24,82.36,2837.0,75.218,75.3277,75.1997,75.3094,2837.0
2016-12-30 10:55:00,82.39,82.44,82.34,82.34,6600.0,75.3368,75.3826,75.2911,75.2911,6600.0
2016-12-30 11:00:00,82.33,82.43,82.33,82.4,4385.0,75.282,75.3734,75.282,75.346,4385.0
2016-12-30 11:05:00,82.41,82.45,82.38,82.42,4400.0,75.3551,75.3917,75.3277,75.3643,4400.0
2016-12-30 11:10:00,82.38,82.4,82.31,82.35,8836.0,75.3277,75.346,75.2637,75.3003,8836.0
2016-12-30 11:15:00,82.35,82.45,82.34,82.35,15727.0,75.3003,75.3917,75.2911,75.3003,15727.0
2016-12-30 11:20:00,82.39,82.45,82.31,82.39,14689.0,75.3368,75.3917,75.2637,75.3368,14689.0
2016-12-30 11:25:00,82.36,82.4,82.33,82.36,8250.0,75.3094,75.346,75.282,75.3094,8250.0
2016-12-30 11:30:00,82.36,82.38,82.33,82.38,2500.0,75.3094,75.3277,75.282,75.3277,2500.0
2016-12-30 11:35:00,82.39,82.39,82.32,82.35,5670.0,75.3368,75.3368,75.2728,75.3003,5670.0
2016-12-30 11:40:00,82.35,82.39,82.33,82.35,16267.0,75.3003,75.3368,75.282,75.3003,16267.0
2016-12-30 11:45:00,82.35,82.37,82.31,82.34,6436.0,75.3003,75.3185,75.2637,75.2911,6436.0
2016-12-30 11:50:00,82.35,82.36,82.33,82.35,2600.0,75.3003,75.3094,75.282,75.3003,2600.0
2016-12-30 11:55:00,82.35,82.37,82.28,82.34,6455.0,75.3003,75.3185,75.2362,75.2911,6455.0
2016-12-30 12:00:00,82.32,82.32,82.24,82.25,6743.0,75.2728,75.2728,75.1997,75.2088,6743.0
2016-12-30 12:05:00,82.28,82.34,82.22,82.32,3900.0,75.2362,75.2911,75.1814,75.2728,3900.0
2016-12-30 12:10:00,82.32,82.35,82.28,82.3,2900.0,75.2728,75.3003,75.2362,75.2545,2900.0
2016-12-30 12:15:00,82.32,82.36,82.27,82.33,3600.0,75.2728,75.3094,75.2271,75.282,3600.0
2016-12-30 12:20:00,82.36,82.37,82.28,82.34,4791.0,75.3094,75.3185,75.2362,75.2911,4791.0
2016-12-30 12:25:00,82.29,82.35,82.25,82.26,3100.0,75.2454,75.3003,75.2088,75.218,3100.0
2016-12-30 12:30:00,82.25,82.27,82.24,82.27,1429.0,75.2088,75.2271,75.1997,75.2271,1429.0
2016-12-30 12:35:00,82.24,82.28,82.2,82.26,4200.0,75.1997,75.2362,75.1631,75.218,4200.0
2016-12-30 12:40:00,82.24,82.24,82.1,82.1,3950.0,75.1997,75.1997,75.0717,75.0717,3950.0
2016-12-30 12:45:00,82.11,82.13,82.07,82.11,1903.0,75.0808,75.0991,75.0442,75.0808,1903.0
2016-12-30 12:50:00,82.09,82.09,81.99,82.01,6417.0,75.0625,75.0625,74.9711,74.9894,6417.0
2016-12-30 12:55:00,82.04,82.08,82.03,82.07,2200.0,75.0168,75.0534,75.0077,75.0442,2200.0
2016-12-30 13:00:00,82.07,82.11,82.05,82.06,4669.0,75.0442,75.0808,75.0259,75.0351,4669.0
2016-12-30 13:05:00,82.06,82.08,81.99,82.02,3770.0,75.0351,75.0534,74.9711,74.9985,3770.0
2016-12-30 13:10:00,82.02,82.05,82.01,82.03,2900.0,74.9985,75.0259,74.9894,75.0077,2900.0
2016-12-30 13:15:00,82.03,82.16,82.03,82.11,5351.0,75.0077,75.1265,75.0077,75.0808,5351.0
2016-12-30 13:20:00,82.11,82.17,82.11,82.16,6836.0,75.0808,75.1357,75.0808,75.1265,6836.0
2016-12-30 13:25:00,82.14,82.19,82.13,82.13,5363.0,75.1082,75.154,75.0991,75.0991,5363.0
2016-12-30 13:30:00,82.14,82.16,82.11,82.12,6743.0,75.1082,75.1265,75.0808,75.0899,6743.0
2016-12-30 13:35:00,82.14,82.18,82.07,82.08,12103.0,75.1082,75.1448,75.0442,75.0534,12103.0
2016-12-30 13:40:00,82.08,82.11,82.05,82.05,4103.0,75.0534,75.0808,75.0259,75.0259,4103.0
2016-12-30 13:45:00,82.06,82.06,82.02,82.02,4460.0,75.0351,75.0351,74.9985,74.9985,4460.0
2016-12-30 13:50:00,82.02,82.08,81.99,82.03,6422.0,74.9985,75.0534,74.9711,75.0077,6422.0
2016-12-30 13:55:00,82.06,82.09,82.03,82.03,5547.0,75.0351,75.0625,75.0077,75.0077,5547.0
2016-12-30 14:00:00,82.03,82.12,82.02,82.06,7920.0,75.0077,75.0899,74.9985,75.0351,7920.0
2016-12-30 14:05:00,82.06,82.08,82.02,82.03,8833.0,75.0351,75.0534,74.9985,75.0077,8833.0
2016-12-30 14:10:00,82.03,82.04,81.92,82.02,9159.0,75.0077,75.0168,74.9071,74.9985,9159.0
2016-12-30 14:15:00,82.03,82.08,82.0,82.0,3658.0,75.0077,75.0534,74.9802,74.9802,3658.0
2016-12-30 14:20:00,82.01,82.02,81.95,81.96,8607.0,74.9894,74.9985,74.9345,74.9436,8607.0
2016-12-30 14:25:00,81.94,81.96,81.85,81.86,12861.0,74.9254,74.9436,74.8431,74.8522,12861.0
2016-12-30 14:30:00,81.88,81.88,81.73,81.73,10552.0,74.8705,74.8705,74.7333,74.7333,10552.0
2016-12-30 14:35:00,81.76,81.89,81.74,81.87,11393.0,74.7608,74.8796,74.7425,74.8613,11393.0
2016-12-30 14:40:00,81.93,81.93,81.83,81.88,5088.0,74.9162,74.9162,74.8248,74.8705,5088.0
2016-12-30 14:45:00,81.9,81.9,81.7,81.75,10944.0,74.8888,74.8888,74.7059,74.7516,10944.0
2016-12-30 14:50:00,81.7,81.7,81.61,81.69,9660.0,74.7059,74.7059,74.6236,74.6968,9660.0
2016-12-30 14:55:00,81.65,81.66,81.6,81.61,42907.0,74.6602,74.6693,74.6145,74.6236,42907.0
2016-12-30 15:00:00,81.6,81.72,81.59,81.69,11312.0,74.6145,74.7242,74.6053,74.6968,11312.0
2016-12-30 15:05:00,81.7,81.88,81.7,81.88,8158.0,74.7059,74.8705,74.7059,74.8705,8158.0
2016-12-30 15:10:00,81.9,82.09,81.9,82.09,4911.0,74.8888,75.0625,74.8888,75.0625,4911.0
2016-12-30 15:15:00,82.07,82.08,81.98,81.98,9366.0,75.0442,75.0534,74.9619,74.9619,9366.0
2016-12-30 15:20:00,81.98,82.07,81.94,82.04,6956.0,74.9619,75.0442,74.9254,75.0168,6956.0
2016-12-30 15:25:00,82.04,82.17,82.04,82.13,7550.0,75.0168,75.1357,75.0168,75.0991,7550.0
2016-12-30 15:30:00,82.13,82.17,82.05,82.07,13771.0,75.0991,75.1357,75.0259,75.0442,13771.0
2016-12-30 15:35:00,82.05,82.05,81.94,81.99,8015.0,75.0259,75.0259,74.9254,74.9711,8015.0
2016-12-30 15:40:00,82.0,82.0,81.91,81.91,18657.0,74.9802,74.9802,74.8979,74.8979,18657.0
2016-12-30 15:45:00,81.91,81.92,81.85,81.89,22201.0,74.8979,74.9071,74.8431,74.8796,22201.0
2016-12-30 15:50:00,81.89,81.92,81.81,81.85,34238.0,74.8796,74.9071,74.8065,74.8431,34238.0
2016-12-30 15:55:00,81.85,82.07,81.83,82.05,89473.0,74.8431,75.0442,74.8248,75.0259,89473.0
2017-01-03 09:30:00,82.72,83.6,82.72,83.58,30211.0,75.6386,76.4432,75.6386,76.425,30211.0
2017-01-03 09:35:00,83.58,84.21,83.43,84.08,46929.0,76.425,77.001,76.2878,76.8822,46929.0
2017-01-03 09:40:00,84.09,84.43,84.09,84.35,30642.0,76.8913,77.2022,76.8913,77.129,30642.0
2017-01-03 09:45:00,84.39,84.46,83.81,83.86,29365.0,77.1656,77.2296,76.6353,76.681,29365.0
2017-01-03 09:50:00,83.78,83.87,83.45,83.87,15860.0,76.6078,76.6901,76.3061,76.6901,15860.0
2017-01-03 09:55:00,83.85,83.88,83.68,83.68,14132.0,76.6718,76.6993,76.5164,76.5164,14132.0
2017-01-03 10:00:00,83.7,83.95,83.62,83.82,16947.0,76.5347,76.7633,76.4615,76.6444,16947.0
2017-01-03 10:05:00,83.85,84.47,83.8,84.33,18661.0,76.6718,77.2388,76.6261,77.1108,18661.0
2017-01-03 10:10:00,84.33,84.38,83.97,84.1,18776.0,77.1108,77.1565,76.7816,76.9004,18776.0
2017-01-03 10:15:00,84.13,84.21,84.07,84.19,24581.0,76.9279,77.001,76.873,76.9827,24581.0
2017-01-03 10:20:00,84.18,84.44,84.18,84.4,10736.0,76.9736,77.2113,76.9736,77.1748,10736.0
2017-01-03 10:25:00,84.45,84.47,84.3,84.38,11676.0,77.2205,77.2388,77.0833,77.1565,11676.0
2017-01-03 10:30:00,84.39,84.46,84.25,84.25,11059.0,77.1656,77.2296,77.0376,77.0376,11059.0
2017-01-03 10:35:00,84.32,84.36,84.19,84.22,12710.0,77.1016,77.1382,76.9827,77.0102,12710.0
2017-01-03 10:40:00,84.21,84.31,84.05,84.25,21667.0,77.001,77.0925,76.8547,77.0376,21667.0
2017-01-03 10:45:00,84.23,84.33,84.12,84.17,14479.0,77.0193,77.1108,76.9187,76.9645,14479.0
2017-01-03 10:50:00,84.16,84.23,84.07,84.16,10326.0,76.9553,77.0193,76.873,76.9553,10326.0
2017-01-03 10:55:00,84.13,84.16,83.97,83.99,12135.0,76.9279,76.9553,76.7816,76.7999,12135.0
2017-01-03 11:00:00,83.99,84.1,83.8,83.91,21861.0,76.7999,76.9004,76.6261,76.7267,21861.0
2017-01-03 11:05:00,83.91,83.98,83.86,83.98,8551.0,76.7267,76.7907,76.681,76.7907,8551.0
2017-01-03 11:10:00,83.95,84.05,83.95,84.01,10093.0,76.7633,76.8547,76.7633,76.8181,10093.0
2017-01-03 11:15:00,84.02,84.04,83.87,83.9,12229.0,76.8273,76.8456,76.6901,76.7176,12229.0
2017-01-03 11:20:00,83.92,84.0,83.87,83.98,17164.0,76.7359,76.809,76.6901,76.7907,17164.0
2017-01-03 11:25:00,83.99,84.03,83.93,84.0,8447.0,76.7999,76.8364,76.745,76.809,8447.0
2017-01-03 11:30:00,84.02,84.1,84.0,84.07,12215.0,76.8273,76.9004,76.809,76.873,12215.0
2017-01-03 11:35:00,84.11,84.17,83.92,83.92,24391.0,76.9096,76.9645,76.7359,76.7359,24391.0
2017-01-03 11:40:00,83.92,83.96,83.73,83.81,13470.0,76.7359,76.7724,76.5621,76.6353,13470.0
2017-01-03 11:45:00,83.8,84.04,83.79,84.0,9991.0,76.6261,76.8456,76.617,76.809,9991.0
2017-01-03 11:50:00,84.02,84.16,83.95,84.14,15734.0,76.8273,76.9553,76.7633,76.937,15734.0
2017-01-03 11:55:00,84.1,84.34,84.08,84.34,12293.0,76.9004,77.1199,76.8822,77.1199,12293.0
2017-01-03 12:00:00,84.36,84.53,84.3,84.5,26430.0,77.1382,77.2936,77.0833,77.2662,26430.0
2017-01-03 12:05:00,84.5,84.53,84.34,84.44,15576.0,77.2662,77.2936,77.1199,77.2113,15576.0
2017-01-03 12:10:00,84.47,84.51,84.44,84.51,8262.0,77.2388,77.2753,77.2113,77.2753,8262.0
2017-01-03 12:15:00,84.52,84.53,84.46,84.48,9435.0,77.2845,77.2936,77.2296,77.2479,9435.0
2017-01-03 12:20:00,84.46,84.51,84.39,84.48,12588.0,77.2296,77.2753,77.1656,77.2479,12588.0
2017-01-03 12:25:00,84.48,84.57,84.47,84.49,10770.0,77.2479,77.3302,77.2388,77.2571,10770.0
2017-01-03 12:30:00,84.46,84.46,84.35,84.44,6779.0,77.2296,77.2296,77.129,77.2113,6779.0
2017-01-03 12:35:00,84.42,84.44,84.3,84.33,23480.0,77.1931,77.2113,77.0833,77.1108,23480.0
2017-01-03 12:40:00,84.34,84.44,84.32,84.4,11770.0,77.1199,77.2113,77.1016,77.1748,11770.0
2017-01-03 12:45:00,84.38,84.4,84.29,84.31,17492.0,77.1565,77.1748,77.0742,77.0925,17492.0
2017-01-03 12:50:00,84.34,84.39,84.31,84.32,7173.0,77.1199,77.1656,77.0925,77.1016,7173.0
2017-01-03 12:55:00,84.33,84.36,84.04,84.04,14441.0,77.1108,77.1382,76.8456,76.8456,14441.0
2017-01-03 13:00:00,84.06,84.24,84.06,84.12,13353.0,76.8639,77.0285,76.8639,76.9187,13353.0
2017-01-03 13:05:00,84.12,84.12,84.03,84.07,11540.0,76.9187,76.9187,76.8364,76.873,11540.0
2017-01-03 13:10:00,84.1,84.18,84.09,84.15,6133.0,76.9004,76.9736,76.8913,76.9462,6133.0
2017-01-03 13:15:00,84.15,84.19,84.13,84.18,6491.0,76.9462,76.9827,76.9279,76.9736,6491.0
2017-01-03 13:20:00,84.17,84.19,84.14,84.14,6100.0,76.9645,76.9827,76.937,76.937,6100.0
2017-01-03 13:25:00,84.14,84.18,84.05,84.16,26409.0,76.937,76.9736,76.8547,76.9553,26409.0
2017-01-03 13:30:00,84.14,84.25,84.13,84.24,6842.0,76.937,77.0376,76.9279,77.0285,6842.0
2017-01-03 13:35:00,84.24,84.25,84.11,84.13,8856.0,77.0285,77.0376,76.9096,76.9279,8856.0
2017-01-03 13:40:00,84.14,84.14,84.06,84.08,5185.0,76.937,76.937,76.8639,76.8822,5185.0
2017-01-03 13:45:00,84.06,84.14,84.04,84.04,8662.0,76.8639,76.937,76.8456,76.8456,8662.0
2017-01-03 13:50:00,84.03,84.06,83.92,83.92,8980.0,76.8364,76.8639,76.7359,76.7359,8980.0
2017-01-03 13:55:00,83.92,84.02,83.9,83.91,10370.0,76.7359,76.8273,76.7176,76.7267,10370.0
2017-01-03 14:00:00,83.9,84.05,83.89,84.0,10500.0,76.7176,76.8547,76.7084,76.809,10500.0
2017-01-03 14:05:00,84.0,84.04,83.98,83.99,13772.0,76.809,76.8456,76.7907,76.7999,13772.0
2017-01-03 14:10:00,83.99,84.02,83.96,84.02,17669.0,76.7999,76.8273,76.7724,76.8273,17669.0
2017-01-03 14:15:00,84.02,84.04,83.98,84.04,12901.0,76.8273,76.8456,76.7907,76.8456,12901.0
2017-01-03 14:20:00,84.03,84.05,83.95,83.96,10620.0,76.8364,76.8547,76.7633,76.7724,10620.0
2017-01-03 14:25:00,83.95,83.97,83.9,83.9,8745.0,76.7633,76.7816,76.7176,76.7176,8745.0
2017-01-03 14:30:00,83.88,83.95,83.86,83.94,9927.0,76.6993,76.7633,76.681,76.7541,9927.0
2017-01-03 14:35:00,83.92,83.99,83.9,83.93,13805.0,76.7359,76.7999,76.7176,76.745,13805.0
2017-01-03 14:40:00,83.91,83.95,83.87,83.88,7400.0,76.7267,76.7633,76.6901,76.6993,7400.0
2017-01-03 14:45:00,83.88,84.0,83.79,83.85,28660.0,76.6993,76.809,76.617,76.6718,28660.0
2017-01-03 14:50:00,83.85,84.0,83.82,83.98,9331.0,76.6718,76.809,76.6444,76.7907,9331.0
2017-01-03 14:55:00,84.0,84.01,83.93,83.97,9059.0,76.809,76.8181,76.745,76.7816,9059.0
2017-01-03 15:00:00,84.0,84.01,83.97,83.98,11902.0,76.809,76.8181,76.7816,76.7907,11902.0
2017-01-03 15:05:00,83.98,83.98,83.94,83.94,7731.0,76.7907,76.7907,76.7541,76.7541,7731.0
2017-01-03 15:10:00,83.94,83.94,83.91,83.92,6816.0,76.7541,76.7541,76.7267,76.7359,6816.0
2017-01-03 15:15:00,83.92,83.92,83.85,83.9,9510.0,76.7359,76.7359,76.6718,76.7176,9510.0
2017-01-03 15:20:00,83.9,83.91,83.81,83.83,15797.0,76.7176,76.7267,76.6353,76.6536,15797.0
2017-01-03 15:25:00,83.84,83.84,83.78,83.81,6996.0,76.6627,76.6627,76.6078,76.6353,6996.0
2017-01-03 15:30:00,83.81,83.84,83.75,83.83,16498.0,76.6353,76.6627,76.5804,76.6536,16498.0
2017-01-03 15:35:00,83.82,83.92,83.81,83.9,17603.0,76.6444,76.7359,76.6353,76.7176,17603.0
2017-01-03 15:40:00,83.9,83.91,83.83,83.85,25664.0,76.7176,76.7267,76.6536,76.6718,25664.0
2017-01-03 15:45:00,83.86,83.94,83.85,83.91,34101.0,76.681,76.7541,76.6718,76.7267,34101.0
2017-01-03 15:50:00,83.92,83.94,83.87,83.92,62633.0,76.7359,76.7541,76.6901,76.7359,62633.0
2017-01-03 15:55:00,83.92,83.93,83.86,83.88,116020.0,76.7359,76.745,76.681,76.6993,116020.0
2017-01-04 09:30:00,83.92,84.2,83.52,84.05,41253.0,76.7359,76.9919,76.3701,76.8547,41253.0
2017-01-04 09:35:00,84.19,84.66,84.15,84.42,30996.0,76.9827,77.4125,76.9462,77.1931,30996.0
2017-01-04 09:40:00,84.44,84.49,84.26,84.29,28769.0,77.2113,77.2571,77.0467,77.0742,28769.0
2017-01-04 09:45:00,84.29,84.37,84.04,84.14,10828.0,77.0742,77.1473,76.8456,76.937,10828.0
2017-01-04 09:50:00,84.13,84.34,84.12,84.23,20722.0,76.9279,77.1199,76.9187,77.0193,20722.0
2017-01-04 09:55:00,84.24,84.74,84.24,84.74,12257.0,77.0285,77.4857,77.0285,77.4857,12257.0
2017-01-04 10:00:00,84.73,84.96,84.65,84.91,20889.0,77.4765,77.6868,77.4034,77.6411,20889.0
2017-01-04 10:05:00,84.95,85.2,84.87,85.05,26945.0,77.6777,77.9063,77.6045,77.7691,26945.0
2017-01-04 10:10:00,85.04,85.05,84.9,85.0,28030.0,77.76,77.7691,77.632,77.7234,28030.0
2017-01-04 10:15:00,85.0,85.0,84.62,84.7,17587.0,77.7234,77.7234,77.3759,77.4491,17587.0
2017-01-04 10:20:00,84.74,84.8,84.66,84.69,11990.0,77.4857,77.5405,77.4125,77.4399,11990.0
2017-01-04 10:25:00,84.68,84.82,84.68,84.71,14900.0,77.4308,77.5588,77.4308,77.4582,14900.0
2017-01-04 10:30:00,84.73,84.79,84.53,84.53,20118.0,77.4765,77.5314,77.2936,77.2936,20118.0
2017-01-04 10:35:00,84.53,84.71,84.41,84.7,27291.0,77.2936,77.4582,77.1839,77.4491,27291.0
2017-01-04 10:40:00,84.69,84.95,84.59,84.95,35307.0,77.4399,77.6777,77.3485,77.6777,35307.0
2017-01-04 10:45:00,85.0,85.13,84.99,85.1,17640.0,77.7234,77.8423,77.7143,77.8148,17640.0
2017-01-04 10:50:00,85.11,85.11,84.96,85.03,22905.0,77.824,77.824,77.6868,77.7508,22905.0
2017-01-04 10:55:00,85.04,85.04,84.79,84.85,23679.0,77.76,77.76,77.5314,77.5862,23679.0
2017-01-04 11:00:00,84.87,84.9,84.72,84.82,19614.0,77.6045,77.632,77.4674,77.5588,19614.0
2017-01-04 11:05:00,84.86,84.93,84.79,84.82,17768.0,77.5954,77.6594,77.5314,77.5588,17768.0
2017-01-04 11:10:00,84.81,84.83,84.73,84.81,17165.0,77.5497,77.568,77.4765,77.5497,17165.0
2017-01-04 11:15:00,84.81,84.82,84.74,84.77,11276.0,77.5497,77.5588,77.4857,77.5131,11276.0
2017-01-04 11:20:00,84.79,84.81,84.66,84.68,10642.0,77.5314,77.5497,77.4125,77.4308,10642.0
2017-01-04 11:25:00,84.7,84.83,84.7,84.75,14131.0,77.4491,77.568,77.4491,77.4948,14131.0
2017-01-04 11:30:00,84.76,84.81,84.69,84.8,11257.0,77.5039,77.5497,77.4399,77.5405,11257.0
2017-01-04 11:35:00,84.8,84.81,84.75,84.79,10035.0,77.5405,77.5497,77.4948,77.5314,10035.0
2017-01-04 11:40:00,84.79,84.8,84.67,84.74,13445.0,77.5314,77.5405,77.4216,77.4857,13445.0
2017-01-04 11:45:00,84.76,84.82,84.7,84.73,20417.0,77.5039,77.5588,77.4491,77.4765,20417.0
2017-01-04 11:50:00,84.72,84.73,84.59,84.7,12583.0,77.4674,77.4765,77.3485,77.4491,12583.0
2017-01-04 11:55:00,84.71,84.83,84.71,84.77,13941.0,77.4582,77.568,77.4582,77.5131,13941.0
2017-01-04 12:00:00,84.79,84.85,84.77,84.78,19924.0,77.5314,77.5862,77.5131,77.5222,19924.0
2017-01-04 12:05:00,84.77,84.85,84.71,84.82,12489.0,77.5131,77.5862,77.4582,77.5588,12489.0
2017-01-04 12:10:00,84.8,84.82,84.66,84.67,15510.0,77.5405,77.5588,77.4125,77.4216,15510.0
2017-01-04 12:15:00,84.67,84.73,84.65,84.69,12622.0,77.4216,77.4765,77.4034,77.4399,12622.0
2017-01-04 12:20:00,84.68,84.68,84.56,84.56,13203.0,77.4308,77.4308,77.3211,77.3211,13203.0
2017-01-04 12:25:00,84.57,84.63,84.56,84.57,6626.0,77.3302,77.3851,77.3211,77.3302,6626.0
2017-01-04 12:30:00,84.59,84.6,84.35,84.35,12975.0,77.3485,77.3576,77.129,77.129,12975.0
2017-01-04 12:35:00,84.36,84.39,84.32,84.39,6904.0,77.1382,77.1656,77.1016,77.1656,6904.0
2017-01-04 12:40:00,84.41,84.41,84.3,84.33,15305.0,77.1839,77.1839,77.0833,77.1108,15305.0
2017-01-04 12:45:00,84.33,84.35,84.26,84.3,4926.0,77.1108,77.129,77.0467,77.0833,4926.0
2017-01-04 12:50:00,84.3,84.3,84.25,84.29,9440.0,77.0833,77.0833,77.0376,77.0742,9440.0
2017-01-04 12:55:00,84.29,84.39,84.29,84.39,5379.0,77.0742,77.1656,77.0742,77.1656,5379.0
2017-01-04 13:00:00,84.38,84.39,84.22,84.23,23405.0,77.1565,77.1656,77.0102,77.0193,23405.0
2017-01-04 13:05:00,84.24,84.31,84.21,84.31,12321.0,77.0285,77.0925,77.001,77.0925,12321.0
2017-01-04 13:10:00,84.31,84.41,84.27,84.41,11505.0,77.0925,77.1839,77.0559,77.1839,11505.0
2017-01-04 13:15:00,84.4,84.57,84.4,84.44,42930.0,77.1748,77.3302,77.1748,77.2113,42930.0
2017-01-04 13:20:00,84.44,84.54,84.44,84.53,16777.0,77.2113,77.3028,77.2113,77.2936,16777.0
2017-01-04 13:25:00,84.51,84.53,84.31,84.31,11659.0,77.2753,77.2936,77.0925,77.0925,11659.0
2017-01-04 13:30:00,84.32,84.34,84.18,84.28,19285.0,77.1016,77.1199,76.9736,77.065,19285.0
2017-01-04 13:35:00,84.28,84.33,84.2,84.28,12035.0,77.065,77.1108,76.9919,77.065,12035.0
2017-01-04 13:40:00,84.29,84.31,84.25,84.27,9582.0,77.0742,77.0925,77.0376,77.0559,9582.0
2017-01-04 13:45:00,84.25,84.4,84.25,84.4,11047.0,77.0376,77.1748,77.0376,77.1748,11047.0
2017-01-04 13:50:00,84.4,84.4,84.33,84.37,12966.0,77.1748,77.1748,77.1108,77.1473,12966.0
2017-01-04 13:55:00,84.39,84.45,84.36,84.39,10842.0,77.1656,77.2205,77.1382,77.1656,10842.0
2017-01-04 14:00:00,84.4,84.42,84.3,84.39,12001.0,77.1748,77.1931,77.0833,77.1656,12001.0
2017-01-04 14:05:00,84.39,84.42,84.29,84.37,10663.0,77.1656,77.1931,77.0742,77.1473,10663.0
2017-01-04 14:10:00,84.36,84.51,84.34,84.48,12301.0,77.1382,77.2753,77.1199,77.2479,12301.0
2017-01-04 14:15:00,84.5,84.61,84.48,84.6,10021.0,77.2662,77.3668,77.2479,77.3576,10021.0
2017-01-04 14:20:00,84.6,84.62,84.42,84.42,10656.0,77.3576,77.3759,77.1931,77.1931,10656.0
2017-01-04 14:25:00,84.42,84.48,84.39,84.41,8834.0,77.1931,77.2479,77.1656,77.1839,8834.0
2017-01-04 14:30:00,84.43,84.45,84.38,84.4,12210.0,77.2022,77.2205,77.1565,77.1748,12210.0
2017-01-04 14:35:00,84.39,84.48,84.38,84.48,13485.0,77.1656,77.2479,77.1565,77.2479,13485.0
2017-01-04 14:40:00,84.47,84.5,84.34,84.5,17764.0,77.2388,77.2662,77.1199,77.2662,17764.0
2017-01-04 14:45:00,84.53,84.62,84.53,84.59,13304.0,77.2936,77.3759,77.2936,77.3485,13304.0
2017-01-04 14:50:00,84.59,84.62,84.57,84.6,19446.0,77.3485,77.3759,77.3302,77.3576,19446.0
2017-01-04 14:55:00,84.59,84.62,84.56,84.59,11429.0,77.3485,77.3759,77.3211,77.3485,11429.0
2017-01-04 15:00:00,84.57,84.69,84.54,84.69,9662.0,77.3302,77.4399,77.3028,77.4399,9662.0
2017-01-04 15:05:00,84.67,84.72,84.66,84.71,10700.0,77.4216,77.4674,77.4125,77.4582,10700.0
2017-01-04 15:10:00,84.69,84.69,84.61,84.67,11925.0,77.4399,77.4399,77.3668,77.4216,11925.0
2017-01-04 15:15:00,84.67,84.69,84.63,84.64,12690.0,77.4216,77.4399,77.3851,77.3942,12690.0
2017-01-04 15:20:00,84.63,84.66,84.61,84.65,19986.0,77.3851,77.4125,77.3668,77.4034,19986.0
2017-01-04 15:25:00,84.65,84.66,84.61,84.61,17712.0,77.4034,77.4125,77.3668,77.3668,17712.0
2017-01-04 15:30:00,84.61,84.62,84.57,84.58,14680.0,77.3668,77.3759,77.3302,77.3394,14680.0
2017-01-04 15:35:00,84.58,84.62,84.57,84.59,20958.0,77.3394,77.3759,77.3302,77.3485,20958.0
2017-01-04 15:40:00,84.59,84.61,84.55,84.6,28107.0,77.3485,77.3668,77.3119,77.3576,28107.0
2017-01-04 15:45:00,84.61,84.67,84.6,84.6,34237.0,77.3668,77.4216,77.3576,77.3576,34237.0
2017-01-04 15:50:00,84.61,84.64,84.59,84.63,32252.0,77.3668,77.3942,77.3485,77.3851,32252.0
2017-01-04 15:55:00,84.63,84.68,84.48,84.52,80739.0,77.3851,77.4308,77.2479,77.2845,80739.0
2017-01-05 09:30:00,84.6,85.06,84.6,85.0,23107.0,77.3576,77.7783,77.3576,77.7234,23107.0
2017-01-05 09:35:00,85.07,85.5,84.84,85.1,40598.0,77.7874,78.1806,77.5771,77.8148,40598.0
2017-01-05 09:40:00,85.04,85.18,84.9,85.15,15991.0,77.76,77.888,77.632,77.8606,15991.0
2017-01-05 09:45:00,85.16,85.25,84.84,84.9,16280.0,77.8697,77.952,77.5771,77.632,16280.0
2017-01-05 09:50:00,84.88,84.99,84.75,84.91,6732.0,77.6137,77.7143,77.4948,77.6411,6732.0
2017-01-05 09:55:00,84.95,85.0,84.76,84.89,7181.0,77.6777,77.7234,77.5039,77.6228,7181.0
2017-01-05 10:00:00,84.83,84.86,84.59,84.84,5252.0,77.568,77.5954,77.3485,77.5771,5252.0
2017-01-05 10:05:00,84.84,84.91,84.67,84.69,12720.0,77.5771,77.6411,77.4216,77.4399,12720.0
2017-01-05 10:10:00,84.69,84.94,84.69,84.75,20180.0,77.4399,77.6685,77.4399,77.4948,20180.0
2017-01-05 10:15:00,84.76,84.97,84.75,84.82,12690.0,77.5039,77.696,77.4948,77.5588,12690.0
2017-01-05 10:20:00,84.82,84.98,84.82,84.98,93537.0,77.5588,77.7051,77.5588,77.7051,93537.0
2017-01-05 10:25:00,84.98,85.19,84.98,85.07,16267.0,77.7051,77.8971,77.7051,77.7874,16267.0
2017-01-05 10:30:00,85.1,85.14,84.86,84.88,12130.0,77.8148,77.8514,77.5954,77.6137,12130.0
2017-01-05 10:35:00,84.88,84.96,84.87,84.9,16779.0,77.6137,77.6868,77.6045,77.632,16779.0
2017-01-05 10:40:00,84.93,84.96,84.85,84.85,8032.0,77.6594,77.6868,77.5862,77.5862,8032.0
2017-01-05 10:45:00,84.85,84.87,84.74,84.81,16200.0,77.5862,77.6045,77.4857,77.5497,16200.0
2017-01-05 10:50:00,84.8,84.85,84.71,84.75,15374.0,77.5405,77.5862,77.4582,77.4948,15374.0
2017-01-05 10:55:00,84.75,84.97,84.74,84.95,21093.0,77.4948,77.696,77.4857,77.6777,21093.0
2017-01-05 11:00:00,84.93,85.14,84.93,85.1,11072.0,77.6594,77.8514,77.6594,77.8148,11072.0
2017-01-05 11:05:00,85.08,85.08,84.84,84.92,9895.0,77.7965,77.7965,77.5771,77.6502,9895.0
2017-01-05 11:10:00,84.91,84.94,84.76,84.81,10673.0,77.6411,77.6685,77.5039,77.5497,10673.0
2017-01-05 11:15:00,84.8,84.88,84.69,84.88,11903.0,77.5405,77.6137,77.4399,77.6137,11903.0
2017-01-05 11:20:00,84.91,85.09,84.87,85.09,11318.0,77.6411,77.8057,77.6045,77.8057,11318.0
2017-01-05 11:25:00,85.06,85.11,84.99,85.09,9409.0,77.7783,77.824,77.7143,77.8057,9409.0
2017-01-05 11:30:00,85.1,85.41,85.1,85.26,21285.0,77.8148,78.0983,77.8148,77.9611,21285.0
2017-01-05 11:35:00,85.27,85.29,85.13,85.15,16005.0,77.9703,77.9886,77.8423,77.8606,16005.0
2017-01-05 11:40:00,85.13,85.2,84.94,84.98,15138.0,77.8423,77.9063,77.6685,77.7051,15138.0
2017-01-05 11:45:00,84.98,85.05,84.81,84.87,19874.0,77.7051,77.7691,77.5497,77.6045,19874.0
2017-01-05 11:50:00,84.88,84.91,84.71,84.72,19705.0,77.6137,77.6411,77.4582,77.4674,19705.0
2017-01-05 11:55:00,84.74,84.82,84.7,84.74,11026.0,77.4857,77.5588,77.4491,77.4857,11026.0
2017-01-05 12:00:00,84.72,84.76,84.61,84.64,10127.0,77.4674,77.5039,77.3668,77.3942,10127.0
2017-01-05 12:05:00,84.64,84.65,84.51,84.54,12277.0,77.3942,77.4034,77.2753,77.3028,12277.0
2017-01-05 12:10:00,84.52,84.56,84.49,84.54,11898.0,77.2845,77.3211,77.2571,77.3028,11898.0
2017-01-05 12:15:00,84.51,84.67,84.51,84.61,12036.0,77.2753,77.4216,77.2753,77.3668,12036.0
2017-01-05 12:20:00,84.66,84.66,84.56,84.56,17913.0,77.4125,77.4125,77.3211,77.3211,17913.0
2017-01-05 12:25:00,84.55,84.59,84.46,84.51,7231.0,77.3119,77.3485,77.2296,77.2753,7231.0
2017-01-05 12:30:00,84.52,84.7,84.52,84.65,23323.0,77.2845,77.4491,77.2845,77.4034,23323.0
2017-01-05 12:35:00,84.67,84.68,84.58,84.66,7305.0,77.4216,77.4308,77.3394,77.4125,7305.0
2017-01-05 12:40:00,84.66,84.72,84.6,84.64,16044.0,77.4125,77.4674,77.3576,77.3942,16044.0
2017-01-05 12:45:00,84.64,84.87,84.64,84.87,10171.0,77.3942,77.6045,77.3942,77.6045,10171.0
2017-01-05 12:50:00,84.88,84.93,84.8,84.82,8751.0,77.6137,77.6594,77.5405,77.5588,8751.0
2017-01-05 12:55:00,84.82,84.89,84.81,84.86,10121.0,77.5588,77.6228,77.5497,77.5954,10121.0
2017-01-05 13:00:00,84.84,84.86,84.72,84.72,20430.0,77.5771,77.5954,77.4674,77.4674,20430.0
2017-01-05 13:05:00,84.72,84.76,84.63,84.73,8440.0,77.4674,77.5039,77.3851,77.4765,8440.0
2017-01-05 13:10:00,84.73,84.73,84.61,84.7,6952.0,77.4765,77.4765,77.3668,77.4491,6952.0
2017-01-05 13:15:00,84.71,84.73,84.65,84.65,2146.0,77.4582,77.4765,77.4034,77.4034,2146.0
2017-01-05 13:20:00,84.67,84.81,84.67,84.78,8660.0,77.4216,77.5497,77.4216,77.5222,8660.0
2017-01-05 13:25:00,84.77,84.77,84.66,84.67,6234.0,77.5131,77.5131,77.4125,77.4216,6234.0
2017-01-05 13:30:00,84.68,84.72,84.68,84.71,6785.0,77.4308,77.4674,77.4308,77.4582,6785.0
2017-01-05 13:35:00,84.72,84.73,84.63,84.64,8349.0,77.4674,77.4765,77.3851,77.3942,8349.0
2017-01-05 13:40:00,84.64,84.66,84.49,84.62,35014.0,77.3942,77.4125,77.2571,77.3759,35014.0
2017-01-05 13:45:00,84.64,84.72,84.63,84.72,5275.0,77.3942,77.4674,77.3851,77.4674,5275.0
2017-01-05 13:50:00,84.71,84.85,84.71,84.85,23245.0,77.4582,77.5862,77.4582,77.5862,23245.0
2017-01-05 13:55:00,84.83,84.96,84.81,84.94,7243.0,77.568,77.6868,77.5497,77.6685,7243.0
2017-01-05 14:00:00,84.92,85.0,84.92,85.0,5813.0,77.6502,77.7234,77.6502,77.7234,5813.0
2017-01-05 14:05:00,85.02,85.07,85.0,85.04,6327.0,77.7417,77.7874,77.7234,77.76,6327.0
2017-01-05 14:10:00,85.03,85.25,85.02,85.19,14133.0,77.7508,77.952,77.7417,77.8971,14133.0
2017-01-05 14:15:00,85.18,85.22,85.1,85.11,5987.0,77.888,77.9246,77.8148,77.824,5987.0
2017-01-05 14:20:00,85.13,85.27,85.11,85.25,8826.0,77.8423,77.9703,77.824,77.952,8826.0
2017-01-05 14:25:00,85.22,85.23,84.97,85.0,19123.0,77.9246,77.9337,77.696,77.7234,19123.0
2017-01-05 14:30:00,85.03,85.09,84.98,85.02,8509.0,77.7508,77.8057,77.7051,77.7417,8509.0
2017-01-05 14:35:00,85.0,85.05,84.99,85.03,34886.0,77.7234,77.7691,77.7143,77.7508,34886.0
2017-01-05 14:40:00,85.02,85.02,84.96,84.99,19516.0,77.7417,77.7417,77.6868,77.7143,19516.0
2017-01-05 14:45:00,84.97,84.97,84.85,84.89,8048.0,77.696,77.696,77.5862,77.6228,8048.0
2017-01-05 14:50:00,84.91,84.92,84.8,84.87,9619.0,77.6411,77.6502,77.5405,77.6045,9619.0
2017-01-05 14:55:00,84.9,84.99,84.89,84.92,6199.0,77.632,77.7143,77.6228,77.6502,6199.0
2017-01-05 15:00:00,84.93,85.02,84.93,84.96,9975.0,77.6594,77.7417,77.6594,77.6868,9975.0
2017-01-05 15:05:00,84.95,85.04,84.94,84.96,7686.0,77.6777,77.76,77.6685,77.6868,7686.0
2017-01-05 15:10:00,84.96,85.03,84.95,85.02,8170.0,77.6868,77.7508,77.6777,77.7417,8170.0
2017-01-05 15:15:00,85.03,85.03,84.91,84.92,6735.0,77.7508,77.7508,77.6411,77.6502,6735.0
2017-01-05 15:20:00,84.93,85.04,84.93,85.02,10684.0,77.6594,77.76,77.6594,77.7417,10684.0
2017-01-05 15:25:00,85.03,85.05,84.99,85.02,14205.0,77.7508,77.7691,77.7143,77.7417,14205.0
2017-01-05 15:30:00,85.01,85.04,84.99,85.01,15143.0,77.7325,77.76,77.7143,77.7325,15143.0
2017-01-05 15:35:00,85.0,85.04,84.99,85.02,8888.0,77.7234,77.76,77.7143,77.7417,8888.0
2017-01-05 15:40:00,85.01,85.02,84.95,84.95,9578.0,77.7325,77.7417,77.6777,77.6777,9578.0
2017-01-05 15:45:00,84.96,84.99,84.93,84.95,14851.0,77.6868,77.7143,77.6594,77.6777,14851.0
2017-01-05 15:50:00,84.96,85.01,84.94,85.0,24143.0,77.6868,77.7325,77.6685,77.7234,24143.0
2017-01-05 15:55:00,85.01,85.03,84.97,84.99,40672.0,77.7325,77.7508,77.696,77.7143,40672.0
2017-01-06 09:30:00,85.28,85.29,84.7,84.71,10546.0,77.9794,77.9886,77.4491,77.4582,10546.0
2017-01-06 09:35:00,84.78,84.82,84.27,84.56,8621.0,77.5222,77.5588,77.0559,77.3211,8621.0
2017-01-06 09:40:00,84.54,84.69,84.38,84.54,9368.0,77.3028,77.4399,77.1565,77.3028,9368.0
2017-01-06 09:45:00,84.62,84.8,84.57,84.58,9464.0,77.3759,77.5405,77.3302,77.3394,9464.0
2017-01-06 09:50:00,84.64,84.81,84.62,84.81,6513.0,77.3942,77.5497,77.3759,77.5497,6513.0
2017-01-06 09:55:00,84.78,84.98,84.77,84.98,3551.0,77.5222,77.7051,77.5131,77.7051,3551.0
2017-01-06 10:00:00,84.99,85.23,84.97,85.11,20682.0,77.7143,77.9337,77.696,77.824,20682.0
2017-01-06 10:05:00,85.14,85.18,84.86,84.96,15243.0,77.8514,77.888,77.5954,77.6868,15243.0
2017-01-06 10:10:00,84.96,84.98,84.79,84.79,8121.0,77.6868,77.7051,77.5314,77.5314,8121.0
2017-01-06 10:15:00,84.76,84.79,84.66,84.68,16948.0,77.5039,77.5314,77.4125,77.4308,16948.0
2017-01-06 10:20:00,84.72,84.75,84.63,84.64,4310.0,77.4674,77.4948,77.3851,77.3942,4310.0
2017-01-06 10:25:00,84.62,84.65,84.58,84.65,3100.0,77.3759,77.4034,77.3394,77.4034,3100.0
2017-01-06 10:30:00,84.67,84.71,84.64,84.68,6263.0,77.4216,77.4582,77.3942,77.4308,6263.0
2017-01-06 10:35:00,84.65,84.65,84.51,84.51,3200.0,77.4034,77.4034,77.2753,77.2753,3200.0
2017-01-06 10:40:00,84.51,84.63,84.51,84.59,3915.0,77.2753,77.3851,77.2753,77.3485,3915.0
2017-01-06 10:45:00,84.59,84.66,84.57,84.6,4142.0,77.3485,77.4125,77.3302,77.3576,4142.0
2017-01-06 10:50:00,84.6,84.72,84.6,84.72,3550.0,77.3576,77.4674,77.3576,77.4674,3550.0
2017-01-06 10:55:00,84.75,84.76,84.67,84.67,4135.0,77.4948,77.5039,77.4216,77.4216,4135.0
2017-01-06 11:00:00,84.7,84.8,84.7,84.73,10157.0,77.4491,77.5405,77.4491,77.4765,10157.0
2017-01-06 11:05:00,84.74,84.75,84.64,84.64,2100.0,77.4857,77.4948,77.3942,77.3942,2100.0
2017-01-06 11:10:00,84.63,84.78,84.63,84.78,5235.0,77.3851,77.5222,77.3851,77.5222,5235.0
2017-01-06 11:15:00,84.79,84.82,84.68,84.68,3990.0,77.5314,77.5588,77.4308,77.4308,3990.0
2017-01-06 11:20:00,84.71,84.89,84.7,84.89,9017.0,77.4582,77.6228,77.4491,77.6228,9017.0
2017-01-06 11:25:00,84.89,84.91,84.76,84.91,11000.0,77.6228,77.6411,77.5039,77.6411,11000.0
2017-01-06 11:30:00,84.91,84.98,84.9,84.95,8778.0,77.6411,77.7051,77.632,77.6777,8778.0
2017-01-06 11:35:00,84.98,84.99,84.85,84.91,11760.0,77.7051,77.7143,77.5862,77.6411,11760.0
2017-01-06 11:40:00,84.93,85.08,84.93,85.02,7073.0,77.6594,77.7965,77.6594,77.7417,7073.0
2017-01-06 11:45:00,85.03,85.11,85.02,85.1,4750.0,77.7508,77.824,77.7417,77.8148,4750.0
2017-01-06 11:50:00,85.12,85.12,84.99,85.07,17917.0,77.8331,77.8331,77.7143,77.7874,17917.0
2017-01-06 11:55:00,85.07,85.19,85.05,85.05,11514.0,77.7874,77.8971,77.7691,77.7691,11514.0
2017-01-06 12:00:00,85.03,85.27,84.99,85.16,41844.0,77.7508,77.9703,77.7143,77.8697,41844.0
2017-01-06 12:05:00,85.18,85.21,85.16,85.2,3388.0,77.888,77.9154,77.8697,77.9063,3388.0
2017-01-06 12:10:00,85.22,85.29,85.18,85.19,10604.0,77.9246,77.9886,77.888,77.8971,10604.0
2017-01-06 12:15:00,85.18,85.23,85.15,85.19,4535.0,77.888,77.9337,77.8606,77.8971,4535.0
2017-01-06 12:20:00,85.22,85.26,85.19,85.2,6561.0,77.9246,77.9611,77.8971,77.9063,6561.0
2017-01-06 12:25:00,85.19,85.2,85.11,85.11,6050.0,77.8971,77.9063,77.824,77.824,6050.0
2017-01-06 12:30:00,85.17,85.24,85.13,85.24,2969.0,77.8788,77.9429,77.8423,77.9429,2969.0
2017-01-06 12:35:00,85.23,85.27,85.21,85.25,9800.0,77.9337,77.9703,77.9154,77.952,9800.0
2017-01-06 12:40:00,85.25,85.32,85.25,85.26,10579.0,77.952,78.016,77.952,77.9611,10579.0
2017-01-06 12:45:00,85.25,85.28,85.21,85.26,3342.0,77.952,77.9794,77.9154,77.9611,3342.0
2017-01-06 12:50:00,85.24,85.26,85.22,85.22,5233.0,77.9429,77.9611,77.9246,77.9246,5233.0
2017-01-06 12:55:00,85.23,85.3,85.2,85.25,15593.0,77.9337,77.9977,77.9063,77.952,15593.0
2017-01-06 13:00:00,85.25,85.35,85.25,85.3,5797.0,77.952,78.0434,77.952,77.9977,5797.0
2017-01-06 13:05:00,85.32,85.34,85.26,85.26,12202.0,78.016,78.0343,77.9611,77.9611,12202.0
2017-01-06 13:10:00,85.29,85.33,85.27,85.29,7339.0,77.9886,78.0251,77.9703,77.9886,7339.0
2017-01-06 13:15:00,85.31,85.31,85.27,85.31,3840.0,78.0069,78.0069,77.9703,78.0069,3840.0
2017-01-06 13:20:00,85.31,85.38,85.31,85.32,6450.0,78.0069,78.0709,78.0069,78.016,6450.0
2017-01-06 13:25:00,85.35,85.38,85.28,85.29,6760.0,78.0434,78.0709,77.9794,77.9886,6760.0
2017-01-06 13:30:00,85.29,85.29,85.25,85.28,6170.0,77.9886,77.9886,77.952,77.9794,6170.0
2017-01-06 13:35:00,85.26,85.26,85.2,85.23,4000.0,77.9611,77.9611,77.9063,77.9337,4000.0
2017-01-06 13:40:00,85.25,85.28,85.23,85.28,3312.0,77.952,77.9794,77.9337,77.9794,3312.0
2017-01-06 13:45:00,85.28,85.3,85.26,85.27,2497.0,77.9794,77.9977,77.9611,77.9703,2497.0
2017-01-06 13:50:00,85.26,85.3,85.25,85.27,7205.0,77.9611,77.9977,77.952,77.9703,7205.0
2017-01-06 13:55:00,85.27,85.27,85.15,85.18,6890.0,77.9703,77.9703,77.8606,77.888,6890.0
2017-01-06 14:00:00,85.19,85.21,85.13,85.15,14507.0,77.8971,77.9154,77.8423,77.8606,14507.0
2017-01-06 14:05:00,85.16,85.21,85.13,85.13,12201.0,77.8697,77.9154,77.8423,77.8423,12201.0
2017-01-06 14:10:00,85.12,85.23,85.12,85.23,14187.0,77.8331,77.9337,77.8331,77.9337,14187.0
2017-01-06 14:15:00,85.24,85.29,85.23,85.29,14421.0,77.9429,77.9886,77.9337,77.9886,14421.0
2017-01-06 14:20:00,85.3,85.35,85.21,85.23,9413.0,77.9977,78.0434,77.9154,77.9337,9413.0
2017-01-06 14:25:00,85.23,85.23,85.09,85.1,9114.0,77.9337,77.9337,77.8057,77.8148,9114.0
2017-01-06 14:30:00,85.1,85.28,85.09,85.25,14550.0,77.8148,77.9794,77.8057,77.952,14550.0
2017-01-06 14:35:00,85.24,85.24,85.03,85.03,47145.0,77.9429,77.9429,77.7508,77.7508,47145.0
2017-01-06 14:40:00,85.03,85.05,84.89,84.93,50161.0,77.7508,77.7691,77.6228,77.6594,50161.0
2017-01-06 14:45:00,84.94,84.96,84.74,84.74,39327.0,77.6685,77.6868,77.4857,77.4857,39327.0
2017-01-06 14:50:00,84.73,84.85,84.73,84.75,19834.0,77.4765,77.5862,77.4765,77.4948,19834.0
2017-01-06 14:55:00,84.75,84.76,84.64,84.65,17122.0,77.4948,77.5039,77.3942,77.4034,17122.0
2017-01-06 15:00:00,84.64,84.66,84.6,84.6,23595.0,77.3942,77.4125,77.3576,77.3576,23595.0
2017-01-06 15:05:00,84.61,84.69,84.6,84.67,19776.0,77.3668,77.4399,77.3576,77.4216,19776.0
2017-01-06 15:10:00,84.67,84.69,84.6,84.6,27579.0,77.4216,77.4399,77.3576,77.3576,27579.0
2017-01-06 15:15:00,84.61,84.61,84.55,84.56,10404.0,77.3668,77.3668,77.3119,77.3211,10404.0
2017-01-06 15:20:00,84.56,84.56,84.5,84.5,14654.0,77.3211,77.3211,77.2662,77.2662,14654.0
2017-01-06 15:25:00,84.49,84.5,84.41,84.42,16033.0,77.2571,77.2662,77.1839,77.1931,16033.0
2017-01-06 15:30:00,84.42,84.43,84.35,84.36,49290.0,77.1931,77.2022,77.129,77.1382,49290.0
2017-01-06 15:35:00,84.37,84.39,84.34,84.39,30759.0,77.1473,77.1656,77.1199,77.1656,30759.0
2017-01-06 15:40:00,84.39,84.39,84.34,84.35,34677.0,77.1656,77.1656,77.1199,77.129,34677.0
2017-01-06 15:45:00,84.35,84.35,84.27,84.28,61158.0,77.129,77.129,77.0559,77.065,61158.0
2017-01-06 15:50:00,84.28,84.4,84.24,84.4,99785.0,77.065,77.1748,77.0285,77.1748,99785.0
2017-01-06 15:55:00,84.39,84.4,84.23,84.34,129631.0,77.1656,77.1748,77.0193,77.1199,129631.0
2017-01-09 09:30:00,84.32,84.36,84.05,84.17,8282.0,77.1016,77.1382,76.8547,76.9645,8282.0
2017-01-09 09:35:00,84.28,84.64,84.21,84.55,11020.0,77.065,77.3942,77.001,77.3119,11020.0
2017-01-09 09:40:00,84.49,84.49,84.17,84.17,5064.0,77.2571,77.2571,76.9645,76.9645,5064.0
2017-01-09 09:45:00,84.19,84.32,84.06,84.32,10360.0,76.9827,77.1016,76.8639,77.1016,10360.0
2017-01-09 09:50:00,84.3,84.74,84.3,84.67,6827.0,77.0833,77.4857,77.0833,77.4216,6827.0
2017-01-09 09:55:00,84.64,84.89,84.61,84.88,14241.0,77.3942,77.6228,77.3668,77.6137,14241.0
2017-01-09 10:00:00,84.9,84.91,84.73,84.73,21799.0,77.632,77.6411,77.4765,77.4765,21799.0
2017-01-09 10:05:00,84.73,84.73,84.53,84.62,6352.0,77.4765,77.4765,77.2936,77.3759,6352.0
2017-01-09 10:10:00,84.6,84.68,84.59,84.6,10192.0,77.3576,77.4308,77.3485,77.3576,10192.0
2017-01-09 10:15:00,84.63,84.78,84.58,84.77,12392.0,77.3851,77.5222,77.3394,77.5131,12392.0
2017-01-09 10:20:00,84.79,84.87,84.74,84.87,2311.0,77.5314,77.6045,77.4857,77.6045,2311.0
2017-01-09 10:25:00,84.83,84.99,84.79,84.97,15034.0,77.568,77.7143,77.5314,77.696,15034.0
2017-01-09 10:30:00,84.93,84.93,84.79,84.89,10054.0,77.6594,77.6594,77.5314,77.6228,10054.0
2017-01-09 10:35:00,84.89,84.91,84.75,84.83,14539.0,77.6228,77.6411,77.4948,77.568,14539.0
2017-01-09 10:40:00,84.78,84.85,84.68,84.68,4331.0,77.5222,77.5862,77.4308,77.4308,4331.0
2017-01-09 10:45:00,84.66,84.75,84.57,84.75,5070.0,77.4125,77.4948,77.3302,77.4948,5070.0
2017-01-09 10:50:00,84.86,84.86,84.79,84.83,3726.0,77.5954,77.5954,77.5314,77.568,3726.0
2017-01-09 10:55:00,84.82,84.87,84.65,84.81,7509.0,77.5588,77.6045,77.4034,77.5497,7509.0
2017-01-09 11:00:00,84.81,84.84,84.76,84.77,9811.0,77.5497,77.5771,77.5039,77.5131,9811.0
2017-01-09 11:05:00,84.81,84.93,84.79,84.9,9278.0,77.5497,77.6594,77.5314,77.632,9278.0
2017-01-09 11:10:00,84.89,85.04,84.84,85.01,12838.0,77.6228,77.76,77.5771,77.7325,12838.0
2017-01-09 11:15:00,85.02,85.1,84.96,85.03,12955.0,77.7417,77.8148,77.6868,77.7508,12955.0
2017-01-09 11:20:00,85.05,85.11,84.97,84.97,6587.0,77.7691,77.824,77.696,77.696,6587.0
2017-01-09 11:25:00,84.97,85.06,84.97,85.06,2700.0,77.696,77.7783,77.696,77.7783,2700.0
2017-01-09 11:30:00,85.05,85.05,84.92,84.96,7848.0,77.7691,77.7691,77.6502,77.6868,7848.0
2017-01-09 11:35:00,84.96,84.96,84.86,84.95,5747.0,77.6868,77.6868,77.5954,77.6777,5747.0
2017-01-09 11:40:00,84.95,85.02,84.81,84.81,6810.0,77.6777,77.7417,77.5497,77.5497,6810.0
2017-01-09 11:45:00,84.8,84.8,84.75,84.78,6481.0,77.5405,77.5405,77.4948,77.5222,6481.0
2017-01-09 11:50:00,84.8,84.83,84.74,84.74,4201.0,77.5405,77.568,77.4857,77.4857,4201.0
2017-01-09 11:55:00,84.75,84.75,84.52,84.6,17562.0,77.4948,77.4948,77.2845,77.3576,17562.0
2017-01-09 12:00:00,84.59,84.69,84.59,84.69,2538.0,77.3485,77.4399,77.3485,77.4399,2538.0
2017-01-09 12:05:00,84.74,84.84,84.74,84.84,1400.0,77.4857,77.5771,77.4857,77.5771,1400.0
2017-01-09 12:10:00,84.8,84.9,84.72,84.72,7240.0,77.5405,77.632,77.4674,77.4674,7240.0
2017-01-09 12:15:00,84.69,84.7,84.59,84.61,15505.0,77.4399,77.4491,77.3485,77.3668,15505.0
2017-01-09 12:20:00,84.6,84.65,84.55,84.58,7548.0,77.3576,77.4034,77.3119,77.3394,7548.0
2017-01-09 12:25:00,84.56,84.63,84.49,84.49,7007.0,77.3211,77.3851,77.2571,77.2571,7007.0
2017-01-09 12:30:00,84.47,84.47,84.36,84.36,2995.0,77.2388,77.2388,77.1382,77.1382,2995.0
2017-01-09 12:35:00,84.32,84.53,84.32,84.48,11061.0,77.1016,77.2936,77.1016,77.2479,11061.0
2017-01-09 12:40:00,84.47,84.6,84.47,84.52,11857.0,77.2388,77.3576,77.2388,77.2845,11857.0
2017-01-09 12:45:00,84.52,84.53,84.4,84.44,4762.0,77.2845,77.2936,77.1748,77.2113,4762.0
2017-01-09 12:50:00,84.45,84.58,84.45,84.58,7809.0,77.2205,77.3394,77.2205,77.3394,7809.0
2017-01-09 12:55:00,84.58,84.62,84.54,84.56,7340.0,77.3394,77.3759,77.3028,77.3211,7340.0
2017-01-09 13:00:00,84.54,84.6,84.54,84.59,4600.0,77.3028,77.3576,77.3028,77.3485,4600.0
2017-01-09 13:05:00,84.58,84.64,84.55,84.55,4631.0,77.3394,77.3942,77.3119,77.3119,4631.0
2017-01-09 13:10:00,84.55,84.56,84.47,84.55,2600.0,77.3119,77.3211,77.2388,77.3119,2600.0
2017-01-09 13:15:00,84.51,84.56,84.51,84.54,2800.0,77.2753,77.3211,77.2753,77.3028,2800.0
2017-01-09 13:20:00,84.57,84.57,84.45,84.46,4400.0,77.3302,77.3302,77.2205,77.2296,4400.0
2017-01-09 13:25:00,84.47,84.48,84.43,84.43,1600.0,77.2388,77.2479,77.2022,77.2022,1600.0
2017-01-09 13:30:00,84.45,84.51,84.45,84.48,6750.0,77.2205,77.2753,77.2205,77.2479,6750.0
2017-01-09 13:35:00,84.48,84.49,84.41,84.43,1662.0,77.2479,77.2571,77.1839,77.2022,1662.0
2017-01-09 13:40:00,84.44,84.44,84.41,84.44,2300.0,77.2113,77.2113,77.1839,77.2113,2300.0
2017-01-09 13:45:00,84.43,84.47,84.32,84.47,8479.0,77.2022,77.2388,77.1016,77.2388,8479.0
2017-01-09 13:50:00,84.48,84.49,84.42,84.46,3138.0,77.2479,77.2571,77.1931,77.2296,3138.0
2017-01-09 13:55:00,84.44,84.46,84.4,84.44,3143.0,77.2113,77.2296,77.1748,77.2113,3143.0
2017-01-09 14:00:00,84.45,84.52,84.43,84.52,4828.0,77.2205,77.2845,77.2022,77.2845,4828.0
2017-01-09 14:05:00,84.51,84.52,84.43,84.44,7920.0,77.2753,77.2845,77.2022,77.2113,7920.0
2017-01-09 14:10:00,84.44,84.5,84.41,84.43,18424.0,77.2113,77.2662,77.1839,77.2022,18424.0
2017-01-09 14:15:00,84.46,84.48,84.43,84.47,14826.0,77.2296,77.2479,77.2022,77.2388,14826.0
2017-01-09 14:20:00,84.47,84.47,84.41,84.42,11531.0,77.2388,77.2388,77.1839,77.1931,11531.0
2017-01-09 14:25:00,84.42,84.47,84.42,84.47,3700.0,77.1931,77.2388,77.1931,77.2388,3700.0
2017-01-09 14:30:00,84.46,84.5,84.39,84.5,9063.0,77.2296,77.2662,77.1656,77.2662,9063.0
2017-01-09 14:35:00,84.5,84.58,84.49,84.49,12041.0,77.2662,77.3394,77.2571,77.2571,12041.0
2017-01-09 14:40:00,84.47,84.5,84.42,84.42,7000.0,77.2388,77.2662,77.1931,77.1931,7000.0
2017-01-09 14:45:00,84.42,84.42,84.38,84.41,4850.0,77.1931,77.1931,77.1565,77.1839,4850.0
2017-01-09 14:50:00,84.39,84.43,84.39,84.41,3451.0,77.1656,77.2022,77.1656,77.1839,3451.0
2017-01-09 14:55:00,84.4,84.51,84.4,84.5,11984.0,77.1748,77.2753,77.1748,77.2662,11984.0
2017-01-09 15:00:00,84.49,84.54,84.48,84.53,6950.0,77.2571,77.3028,77.2479,77.2936,6950.0
2017-01-09 15:05:00,84.53,84.57,84.53,84.56,5339.0,77.2936,77.3302,77.2936,77.3211,5339.0
2017-01-09 15:10:00,84.56,84.58,84.54,84.55,13176.0,77.3211,77.3394,77.3028,77.3119,13176.0
2017-01-09 15:15:00,84.55,84.58,84.55,84.57,17167.0,77.3119,77.3394,77.3119,77.3302,17167.0
2017-01-09 15:20:00,84.56,84.59,84.55,84.55,13156.0,77.3211,77.3485,77.3119,77.3119,13156.0
2017-01-09 15:25:00,84.54,84.7,84.53,84.67,11958.0,77.3028,77.4491,77.2936,77.4216,11958.0
2017-01-09 15:30:00,84.67,84.71,84.66,84.68,12475.0,77.4216,77.4582,77.4125,77.4308,12475.0
2017-01-09 15:35:00,84.68,84.72,84.66,84.71,13084.0,77.4308,77.4674,77.4125,77.4582,13084.0
2017-01-09 15:40:00,84.71,84.75,84.68,84.68,21722.0,77.4582,77.4948,77.4308,77.4308,21722.0
2017-01-09 15:45:00,84.68,84.74,84.68,84.73,22098.0,77.4308,77.4857,77.4308,77.4765,22098.0
2017-01-09 15:50:00,84.73,84.74,84.64,84.69,24830.0,77.4765,77.4857,77.3942,77.4399,24830.0
2017-01-09 15:55:00,84.69,84.7,84.54,84.58,77619.0,77.4399,77.4491,77.3028,77.3394,77619.0
2017-01-10 09:30:00,84.77,84.77,84.36,84.55,7359.0,77.5131,77.5131,77.1382,77.3119,7359.0
2017-01-10 09:35:00,84.63,85.2,84.54,84.9,27568.0,77.3851,77.9063,77.3028,77.632,27568.0
2017-01-10 09:40:00,85.03,85.18,84.93,85.03,12236.0,77.7508,77.888,77.6594,77.7508,12236.0
2017-01-10 09:45:00,85.1,85.34,85.05,85.3,24825.0,77.8148,78.0343,77.7691,77.9977,24825.0
2017-01-10 09:50:00,85.37,85.51,85.23,85.33,25003.0,78.0617,78.1897,77.9337,78.0251,25003.0
2017-01-10 09:55:00,85.35,85.58,85.34,85.53,6189.0,78.0434,78.2537,78.0343,78.208,6189.0
2017-01-10 10:00:00,85.53,85.73,85.39,85.69,19114.0,78.208,78.3909,78.08,78.3543,19114.0
2017-01-10 10:05:00,85.72,85.84,85.62,85.64,15433.0,78.3818,78.4915,78.2903,78.3086,15433.0
2017-01-10 10:10:00,85.67,86.53,85.62,86.34,127625.0,78.336,79.1224,78.2903,78.9487,127625.0
2017-01-10 10:15:00,86.34,86.49,86.22,86.44,17253.0,78.9487,79.0858,78.839,79.0401,17253.0
2017-01-10 10:20:00,86.42,86.48,86.22,86.23,32646.0,79.0218,79.0767,78.839,78.8481,32646.0
2017-01-10 10:25:00,86.28,86.43,86.26,86.31,9511.0,78.8938,79.031,78.8755,78.9213,9511.0
2017-01-10 10:30:00,86.31,86.55,86.31,86.51,21983.0,78.9213,79.1407,78.9213,79.1041,21983.0
2017-01-10 10:35:00,86.5,86.5,86.39,86.45,9672.0,79.095,79.095,78.9944,79.0493,9672.0
2017-01-10 10:40:00,86.43,86.58,86.33,86.58,14114.0,79.031,79.1681,78.9395,79.1681,14114.0
2017-01-10 10:45:00,86.57,86.57,86.37,86.38,8859.0,79.159,79.159,78.9761,78.9853,8859.0
2017-01-10 10:50:00,86.37,86.6,86.33,86.51,16676.0,78.9761,79.1864,78.9395,79.1041,16676.0
2017-01-10 10:55:00,86.48,86.6,86.45,86.56,10326.0,79.0767,79.1864,79.0493,79.1499,10326.0
2017-01-10 11:00:00,86.53,86.61,86.49,86.55,15671.0,79.1224,79.1956,79.0858,79.1407,15671.0
2017-01-10 11:05:00,86.55,86.58,86.46,86.52,13804.0,79.1407,79.1681,79.0584,79.1133,13804.0
2017-01-10 11:10:00,86.51,86.56,86.45,86.5,11389.0,79.1041,79.1499,79.0493,79.095,11389.0
2017-01-10 11:15:00,86.49,86.55,86.47,86.51,9106.0,79.0858,79.1407,79.0676,79.1041,9106.0
2017-01-10 11:20:00,86.5,86.57,86.49,86.56,5742.0,79.095,79.159,79.0858,79.1499,5742.0
2017-01-10 11:25:00,86.57,86.57,86.39,86.41,26225.0,79.159,79.159,78.9944,79.0127,26225.0
2017-01-10 11:30:00,86.43,86.44,86.35,86.35,16970.0,79.031,79.0401,78.9578,78.9578,16970.0
2017-01-10 11:35:00,86.36,86.37,86.32,86.35,13280.0,78.967,78.9761,78.9304,78.9578,13280.0
2017-01-10 11:40:00,86.37,86.45,86.35,86.42,2700.0,78.9761,79.0493,78.9578,79.0218,2700.0
2017-01-10 11:45:00,86.41,86.54,86.41,86.47,14093.0,79.0127,79.1316,79.0127,79.0676,14093.0
2017-01-10 11:50:00,86.46,86.49,86.39,86.39,14633.0,79.0584,79.0858,78.9944,78.9944,14633.0
2017-01-10 11:55:00,86.38,86.48,86.38,86.47,9645.0,78.9853,79.0767,78.9853,79.0676,9645.0
2017-01-10 12:00:00,86.48,86.56,86.45,86.55,9352.0,79.0767,79.1499,79.0493,79.1407,9352.0
2017-01-10 12:05:00,86.58,86.64,86.57,86.63,5991.0,79.1681,79.223,79.159,79.2139,5991.0
2017-01-10 12:10:00,86.63,86.66,86.61,86.62,10358.0,79.2139,79.2413,79.1956,79.2047,10358.0
2017-01-10 12:15:00,86.62,86.78,86.61,86.74,10153.0,79.2047,79.351,79.1956,79.3144,10153.0
2017-01-10 12:20:00,86.73,86.78,86.72,86.74,8599.0,79.3053,79.351,79.2962,79.3144,8599.0
2017-01-10 12:25:00,86.76,86.77,86.72,86.75,6686.0,79.3327,79.3419,79.2962,79.3236,6686.0
2017-01-10 12:30:00,86.73,86.75,86.66,86.7,8634.0,79.3053,79.3236,79.2413,79.2779,8634.0
2017-01-10 12:35:00,86.68,86.74,86.66,86.68,12234.0,79.2596,79.3144,79.2413,79.2596,12234.0
2017-01-10 12:40:00,86.68,86.68,86.58,86.59,9041.0,79.2596,79.2596,79.1681,79.1773,9041.0
2017-01-10 12:45:00,86.58,86.6,86.49,86.5,12065.0,79.1681,79.1864,79.0858,79.095,12065.0
2017-01-10 12:50:00,86.49,86.62,86.49,86.6,7492.0,79.0858,79.2047,79.0858,79.1864,7492.0
2017-01-10 12:55:00,86.6,86.6,86.47,86.48,10256.0,79.1864,79.1864,79.0676,79.0767,10256.0
2017-01-10 13:00:00,86.48,86.56,86.47,86.48,12100.0,79.0767,79.1499,79.0676,79.0767,12100.0
2017-01-10 13:05:00,86.49,86.58,86.48,86.55,8780.0,79.0858,79.1681,79.0767,79.1407,8780.0
2017-01-10 13:10:00,86.53,86.56,86.49,86.53,7440.0,79.1224,79.1499,79.0858,79.1224,7440.0
2017-01-10 13:15:00,86.53,86.54,86.48,86.49,7065.0,79.1224,79.1316,79.0767,79.0858,7065.0
2017-01-10 13:20:00,86.48,86.48,86.36,86.37,7500.0,79.0767,79.0767,78.967,78.9761,7500.0
2017-01-10 13:25:00,86.37,86.51,86.37,86.46,12765.0,78.9761,79.1041,78.9761,79.0584,12765.0
2017-01-10 13:30:00,86.47,86.48,86.39,86.4,7150.0,79.0676,79.0767,78.9944,79.0035,7150.0
2017-01-10 13:35:00,86.41,86.41,86.36,86.38,4797.0,79.0127,79.0127,78.967,78.9853,4797.0
2017-01-10 13:40:00,86.39,86.39,86.31,86.31,9252.0,78.9944,78.9944,78.9213,78.9213,9252.0
2017-01-10 13:45:00,86.31,86.33,86.29,86.31,8007.0,78.9213,78.9395,78.903,78.9213,8007.0
2017-01-10 13:50:00,86.31,86.36,86.29,86.32,18400.0,78.9213,78.967,78.903,78.9304,18400.0
2017-01-10 13:55:00,86.31,86.35,86.19,86.21,8478.0,78.9213,78.9578,78.8115,78.8298,8478.0
2017-01-10 14:00:00,86.18,86.18,85.95,86.02,30340.0,78.8024,78.8024,78.5921,78.6561,30340.0
2017-01-10 14:05:00,86.03,86.15,86.03,86.13,8278.0,78.6652,78.7749,78.6652,78.7567,8278.0
2017-01-10 14:10:00,86.11,86.13,86.08,86.13,4901.0,78.7384,78.7567,78.7109,78.7567,4901.0
2017-01-10 14:15:00,86.13,86.13,86.02,86.09,5565.0,78.7567,78.7567,78.6561,78.7201,5565.0
2017-01-10 14:20:00,86.12,86.16,86.09,86.14,9362.0,78.7475,78.7841,78.7201,78.7658,9362.0
2017-01-10 14:25:00,86.13,86.15,86.09,86.11,5928.0,78.7567,78.7749,78.7201,78.7384,5928.0
2017-01-10 14:30:00,86.1,86.15,86.09,86.15,9376.0,78.7292,78.7749,78.7201,78.7749,9376.0
2017-01-10 14:35:00,86.16,86.25,86.16,86.17,10101.0,78.7841,78.8664,78.7841,78.7932,10101.0
2017-01-10 14:40:00,86.17,86.23,86.17,86.21,15358.0,78.7932,78.8481,78.7932,78.8298,15358.0
2017-01-10 14:45:00,86.21,86.36,86.21,86.28,12403.0,78.8298,78.967,78.8298,78.8938,12403.0
2017-01-10 14:50:00,86.28,86.34,86.24,86.3,15836.0,78.8938,78.9487,78.8572,78.9121,15836.0
2017-01-10 14:55:00,86.32,86.34,86.26,86.28,22904.0,78.9304,78.9487,78.8755,78.8938,22904.0
2017-01-10 15:00:00,86.32,86.32,86.19,86.21,8648.0,78.9304,78.9304,78.8115,78.8298,8648.0
2017-01-10 15:05:00,86.2,86.3,86.2,86.25,10545.0,78.8207,78.9121,78.8207,78.8664,10545.0
2017-01-10 15:10:00,86.24,86.24,86.17,86.17,6600.0,78.8572,78.8572,78.7932,78.7932,6600.0
2017-01-10 15:15:00,86.16,86.16,86.12,86.16,6893.0,78.7841,78.7841,78.7475,78.7841,6893.0
2017-01-10 15:20:00,86.15,86.2,86.14,86.17,12079.0,78.7749,78.8207,78.7658,78.7932,12079.0
2017-01-10 15:25:00,86.16,86.28,86.16,86.27,14138.0,78.7841,78.8938,78.7841,78.8847,14138.0
2017-01-10 15:30:00,86.26,86.28,86.17,86.18,20869.0,78.8755,78.8938,78.7932,78.8024,20869.0
2017-01-10 15:35:00,86.19,86.2,86.07,86.09,20468.0,78.8115,78.8207,78.7018,78.7201,20468.0
2017-01-10 15:40:00,86.09,86.12,86.02,86.03,20421.0,78.7201,78.7475,78.6561,78.6652,20421.0
2017-01-10 15:45:00,86.01,86.06,85.96,85.99,26524.0,78.6469,78.6927,78.6012,78.6286,26524.0
2017-01-10 15:50:00,85.99,86.01,85.95,85.96,31488.0,78.6286,78.6469,78.5921,78.6012,31488.0
2017-01-10 15:55:00,85.96,85.98,85.89,85.93,41981.0,78.6012,78.6195,78.5372,78.5738,41981.0
2017-01-11 09:30:00,85.9,85.95,85.03,85.86,30390.0,78.5464,78.5921,77.7508,78.5098,30390.0
2017-01-11 09:35:00,85.86,85.86,85.47,85.54,14486.0,78.5098,78.5098,78.1532,78.2172,14486.0
2017-01-11 09:40:00,85.61,85.86,85.6,85.75,19459.0,78.2812,78.5098,78.272,78.4092,19459.0
2017-01-11 09:45:00,85.71,85.76,85.57,85.63,19583.0,78.3726,78.4183,78.2446,78.2995,19583.0
2017-01-11 09:50:00,85.64,85.66,85.49,85.64,7822.0,78.3086,78.3269,78.1715,78.3086,7822.0
2017-01-11 09:55:00,85.71,85.74,85.5,85.65,18530.0,78.3726,78.4,78.1806,78.3178,18530.0
2017-01-11 10:00:00,85.65,85.78,85.62,85.68,15714.0,78.3178,78.4366,78.2903,78.3452,15714.0
2017-01-11 10:05:00,85.7,85.72,85.46,85.52,12497.0,78.3635,78.3818,78.144,78.1989,12497.0
2017-01-11 10:10:00,85.52,85.52,85.37,85.38,13206.0,78.1989,78.1989,78.0617,78.0709,13206.0
2017-01-11 10:15:00,85.37,85.37,85.16,85.23,7745.0,78.0617,78.0617,77.8697,77.9337,7745.0
2017-01-11 10:20:00,85.21,85.3,85.14,85.26,6653.0,77.9154,77.9977,77.8514,77.9611,6653.0
2017-01-11 10:25:00,85.26,85.33,85.21,85.3,5278.0,77.9611,78.0251,77.9154,77.9977,5278.0
2017-01-11 10:30:00,85.28,85.47,85.26,85.28,8131.0,77.9794,78.1532,77.9611,77.9794,8131.0
2017-01-11 10:35:00,85.33,85.47,85.31,85.38,5896.0,78.0251,78.1532,78.0069,78.0709,5896.0
2017-01-11 10:40:00,85.41,85.5,85.32,85.32,6546.0,78.0983,78.1806,78.016,78.016,6546.0
2017-01-11 10:45:00,85.31,85.49,85.28,85.32,30757.0,78.0069,78.1715,77.9794,78.016,30757.0
2017-01-11 10:50:00,85.34,85.34,85.12,85.15,17071.0,78.0343,78.0343,77.8331,77.8606,17071.0
2017-01-11 10:55:00,85.12,85.12,85.02,85.1,28385.0,77.8331,77.8331,77.7417,77.8148,28385.0
2017-01-11 11:00:00,85.1,85.5,85.1,85.5,15950.0,77.8148,78.1806,77.8148,78.1806,15950.0
2017-01-11 11:05:00,85.45,85.68,85.42,85.67,18316.0,78.1349,78.3452,78.1074,78.336,18316.0
2017-01-11 11:10:00,85.7,85.95,85.7,85.89,18437.0,78.3635,78.5921,78.3635,78.5372,18437.0
2017-01-11 11:15:00,85.92,86.13,85.89,86.03,15456.0,78.5646,78.7567,78.5372,78.6652,15456.0
2017-01-11 11:20:00,86.05,86.2,86.03,86.03,14462.0,78.6835,78.8207,78.6652,78.6652,14462.0
2017-01-11 11:25:00,86.1,86.2,85.92,86.01,11360.0,78.7292,78.8207,78.5646,78.6469,11360.0
2017-01-11 11:30:00,85.92,85.92,85.61,85.84,7720.0,78.5646,78.5646,78.2812,78.4915,7720.0
2017-01-11 11:35:00,85.77,85.77,85.56,85.65,5848.0,78.4275,78.4275,78.2355,78.3178,5848.0
2017-01-11 11:40:00,85.65,85.69,85.57,85.68,6060.0,78.3178,78.3543,78.2446,78.3452,6060.0
2017-01-11 11:45:00,85.69,85.83,85.65,85.81,11054.0,78.3543,78.4823,78.3178,78.4641,11054.0
2017-01-11 11:50:00,85.75,85.96,85.71,85.93,8548.0,78.4092,78.6012,78.3726,78.5738,8548.0
2017-01-11 11:55:00,85.96,86.11,85.89,86.11,3736.0,78.6012,78.7384,78.5372,78.7384,3736.0
2017-01-11 12:00:00,86.12,86.16,85.97,86.15,4432.0,78.7475,78.7841,78.6104,78.7749,4432.0
2017-01-11 12:05:00,86.15,86.22,86.08,86.22,15476.0,78.7749,78.839,78.7109,78.839,15476.0
2017-01-11 12:10:00,86.21,86.45,86.21,86.27,13085.0,78.8298,79.0493,78.8298,78.8847,13085.0
2017-01-11 12:15:00,86.23,86.3,86.11,86.16,7850.0,78.8481,78.9121,78.7384,78.7841,7850.0
2017-01-11 12:20:00,86.15,86.15,85.97,86.1,10972.0,78.7749,78.7749,78.6104,78.7292,10972.0
2017-01-11 12:25:00,86.11,86.25,85.98,86.25,6501.0,78.7384,78.8664,78.6195,78.8664,6501.0
2017-01-11 12:30:00,86.28,86.28,85.99,86.02,7016.0,78.8938,78.8938,78.6286,78.6561,7016.0
2017-01-11 12:35:00,86.03,86.1,85.99,86.03,2811.0,78.6652,78.7292,78.6286,78.6652,2811.0
2017-01-11 12:40:00,85.98,86.0,85.82,85.88,4970.0,78.6195,78.6378,78.4732,78.5281,4970.0
2017-01-11 12:45:00,85.87,85.87,85.74,85.8,2628.0,78.5189,78.5189,78.4,78.4549,2628.0
2017-01-11 12:50:00,85.8,85.84,85.74,85.76,4200.0,78.4549,78.4915,78.4,78.4183,4200.0
2017-01-11 12:55:00,85.75,85.77,85.71,85.76,4962.0,78.4092,78.4275,78.3726,78.4183,4962.0
2017-01-11 13:00:00,85.8,85.84,85.71,85.76,11392.0,78.4549,78.4915,78.3726,78.4183,11392.0
2017-01-11 13:05:00,85.73,85.75,85.71,85.71,2268.0,78.3909,78.4092,78.3726,78.3726,2268.0
2017-01-11 13:10:00,85.67,85.7,85.53,85.67,6281.0,78.336,78.3635,78.208,78.336,6281.0
2017-01-11 13:15:00,85.65,85.72,85.57,85.71,3501.0,78.3178,78.3818,78.2446,78.3726,3501.0
2017-01-11 13:20:00,85.69,85.83,85.66,85.83,5580.0,78.3543,78.4823,78.3269,78.4823,5580.0
2017-01-11 13:25:00,85.83,85.87,85.73,85.76,7830.0,78.4823,78.5189,78.3909,78.4183,7830.0
2017-01-11 13:30:00,85.74,85.82,85.71,85.76,4150.0,78.4,78.4732,78.3726,78.4183,4150.0
2017-01-11 13:35:00,85.8,85.98,85.8,85.92,5200.0,78.4549,78.6195,78.4549,78.5646,5200.0
2017-01-11 13:40:00,85.92,85.96,85.83,85.96,5250.0,78.5646,78.6012,78.4823,78.6012,5250.0
2017-01-11 13:45:00,85.94,86.0,85.85,85.86,3110.0,78.5829,78.6378,78.5006,78.5098,3110.0
2017-01-11 13:50:00,85.85,85.92,85.85,85.92,2500.0,78.5006,78.5646,78.5006,78.5646,2500.0
2017-01-11 13:55:00,85.89,86.0,85.86,86.0,8411.0,78.5372,78.6378,78.5098,78.6378,8411.0
2017-01-11 14:00:00,86.02,86.02,85.91,85.96,2320.0,78.6561,78.6561,78.5555,78.6012,2320.0
2017-01-11 14:05:00,85.93,85.96,85.89,85.92,4091.0,78.5738,78.6012,78.5372,78.5646,4091.0
2017-01-11 14:10:00,85.92,85.96,85.89,85.95,5380.0,78.5646,78.6012,78.5372,78.5921,5380.0
2017-01-11 14:15:00,85.96,86.13,85.96,86.13,8430.0,78.6012,78.7567,78.6012,78.7567,8430.0
2017-01-11 14:20:00,86.08,86.15,86.06,86.06,3410.0,78.7109,78.7749,78.6927,78.6927,3410.0
2017-01-11 14:25:00,86.06,86.15,86.06,86.1,8213.0,78.6927,78.7749,78.6927,78.7292,8213.0
2017-01-11 14:30:00,86.12,86.22,86.12,86.19,3509.0,78.7475,78.839,78.7475,78.8115,3509.0
2017-01-11 14:35:00,86.19,86.31,86.18,86.31,7075.0,78.8115,78.9213,78.8024,78.9213,7075.0
2017-01-11 14:40:00,86.32,86.32,86.27,86.3,4620.0,78.9304,78.9304,78.8847,78.9121,4620.0
2017-01-11 14:45:00,86.34,86.45,86.28,86.36,20272.0,78.9487,79.0493,78.8938,78.967,20272.0
2017-01-11 14:50:00,86.37,86.41,86.32,86.33,7076.0,78.9761,79.0127,78.9304,78.9395,7076.0
2017-01-11 14:55:00,86.33,86.33,86.21,86.27,4650.0,78.9395,78.9395,78.8298,78.8847,4650.0
2017-01-11 15:00:00,86.29,86.41,86.28,86.41,8388.0,78.903,79.0127,78.8938,79.0127,8388.0
2017-01-11 15:05:00,86.39,86.46,86.37,86.39,11136.0,78.9944,79.0584,78.9761,78.9944,11136.0
2017-01-11 15:10:00,86.38,86.51,86.38,86.47,10100.0,78.9853,79.1041,78.9853,79.0676,10100.0
2017-01-11 15:15:00,86.45,86.56,86.45,86.52,10521.0,79.0493,79.1499,79.0493,79.1133,10521.0
2017-01-11 15:20:00,86.53,86.57,86.47,86.53,12160.0,79.1224,79.159,79.0676,79.1224,12160.0
2017-01-11 15:25:00,86.51,86.53,86.49,86.53,17392.0,79.1041,79.1224,79.0858,79.1224,17392.0
2017-01-11 15:30:00,86.5,86.64,86.5,86.62,10968.0,79.095,79.223,79.095,79.2047,10968.0
2017-01-11 15:35:00,86.62,86.67,86.59,86.64,15263.0,79.2047,79.2504,79.1773,79.223,15263.0
2017-01-11 15:40:00,86.63,86.65,86.54,86.54,20920.0,79.2139,79.2321,79.1316,79.1316,20920.0
2017-01-11 15:45:00,86.55,86.66,86.55,86.64,23978.0,79.1407,79.2413,79.1407,79.223,23978.0
2017-01-11 15:50:00,86.65,86.67,86.61,86.66,21494.0,79.2321,79.2504,79.1956,79.2413,21494.0
2017-01-11 15:55:00,86.65,86.67,86.57,86.62,69559.0,79.2321,79.2504,79.159,79.2047,69559.0
2017-01-12 09:30:00,86.43,86.43,86.03,86.34,16674.0,79.031,79.031,78.6652,78.9487,16674.0
2017-01-12 09:35:00,86.12,86.47,86.1,86.2,11701.0,78.7475,79.0676,78.7292,78.8207,11701.0
2017-01-12 09:40:00,86.12,86.19,85.86,86.0,23794.0,78.7475,78.8115,78.5098,78.6378,23794.0
2017-01-12 09:45:00,86.03,86.14,85.86,86.11,11120.0,78.6652,78.7658,78.5098,78.7384,11120.0
2017-01-12 09:50:00,86.15,86.22,86.02,86.22,24287.0,78.7749,78.839,78.6561,78.839,24287.0
2017-01-12 09:55:00,86.19,86.26,86.07,86.19,13470.0,78.8115,78.8755,78.7018,78.8115,13470.0
2017-01-12 10:00:00,86.18,86.18,85.87,85.95,15699.0,78.8024,78.8024,78.5189,78.5921,15699.0
2017-01-12 10:05:00,85.92,85.96,85.67,85.67,11737.0,78.5646,78.6012,78.336,78.336,11737.0
2017-01-12 10:10:00,85.72,85.92,85.69,85.92,8990.0,78.3818,78.5646,78.3543,78.5646,8990.0
2017-01-12 10:15:00,85.93,86.07,85.81,85.81,18679.0,78.5738,78.7018,78.4641,78.4641,18679.0
2017-01-12 10:20:00,85.73,85.78,85.68,85.73,12173.0,78.3909,78.4366,78.3452,78.3909,12173.0
2017-01-12 10:25:00,85.73,85.86,85.62,85.7,26923.0,78.3909,78.5098,78.2903,78.3635,26923.0
2017-01-12 10:30:00,85.65,85.66,85.4,85.42,19898.0,78.3178,78.3269,78.0892,78.1074,19898.0
2017-01-12 10:35:00,85.44,85.57,85.4,85.52,34724.0,78.1257,78.2446,78.0892,78.1989,34724.0
2017-01-12 10:40:00,85.5,85.57,85.45,85.55,27531.0,78.1806,78.2446,78.1349,78.2263,27531.0
2017-01-12 10:45:00,85.54,85.64,85.38,85.38,14937.0,78.2172,78.3086,78.0709,78.0709,14937.0
2017-01-12 10:50:00,85.38,85.39,85.11,85.14,10532.0,78.0709,78.08,77.824,77.8514,10532.0
2017-01-12 10:55:00,85.12,85.12,84.98,85.04,11009.0,77.8331,77.8331,77.7051,77.76,11009.0
2017-01-12 11:00:00,85.01,85.05,84.87,84.87,9725.0,77.7325,77.7691,77.6045,77.6045,9725.0
2017-01-12 11:05:00,84.84,84.92,84.8,84.87,22795.0,77.5771,77.6502,77.5405,77.6045,22795.0
2017-01-12 11:10:00,84.88,84.92,84.8,84.91,25235.0,77.6137,77.6502,77.5405,77.6411,25235.0
2017-01-12 11:15:00,84.93,84.93,84.78,84.83,18673.0,77.6594,77.6594,77.5222,77.568,18673.0
2017-01-12 11:20:00,84.82,84.92,84.8,84.82,17779.0,77.5588,77.6502,77.5405,77.5588,17779.0
2017-01-12 11:25:00,84.87,84.94,84.86,84.92,30944.0,77.6045,77.6685,77.5954,77.6502,30944.0
2017-01-12 11:30:00,84.9,85.3,84.89,85.27,21080.0,77.632,77.9977,77.6228,77.9703,21080.0
2017-01-12 11:35:00,85.26,85.3,85.24,85.3,13229.0,77.9611,77.9977,77.9429,77.9977,13229.0
2017-01-12 11:40:00,85.28,85.37,85.27,85.37,20246.0,77.9794,78.0617,77.9703,78.0617,20246.0
2017-01-12 11:45:00,85.42,85.57,85.34,85.53,39422.0,78.1074,78.2446,78.0343,78.208,39422.0
2017-01-12 11:50:00,85.54,85.63,85.49,85.63,18357.0,78.2172,78.2995,78.1715,78.2995,18357.0
2017-01-12 11:55:00,85.61,85.61,85.39,85.41,10405.0,78.2812,78.2812,78.08,78.0983,10405.0
2017-01-12 12:00:00,85.4,85.6,85.38,85.56,10212.0,78.0892,78.272,78.0709,78.2355,10212.0
2017-01-12 12:05:00,85.61,85.62,85.51,85.52,26749.0,78.2812,78.2903,78.1897,78.1989,26749.0
2017-01-12 12:10:00,85.51,85.51,85.38,85.46,16233.0,78.1897,78.1897,78.0709,78.144,16233.0
2017-01-12 12:15:00,85.49,85.69,85.47,85.65,11600.0,78.1715,78.3543,78.1532,78.3178,11600.0
2017-01-12 12:20:00,85.69,85.78,85.59,85.63,7414.0,78.3543,78.4366,78.2629,78.2995,7414.0
2017-01-12 12:25:00,85.64,85.73,85.63,85.69,5175.0,78.3086,78.3909,78.2995,78.3543,5175.0
2017-01-12 12:30:00,85.69,85.74,85.63,85.66,7729.0,78.3543,78.4,78.2995,78.3269,7729.0
2017-01-12 12:35:00,85.66,85.71,85.62,85.65,4965.0,78.3269,78.3726,78.2903,78.3178,4965.0
2017-01-12 12:40:00,85.64,85.69,85.56,85.56,6170.0,78.3086,78.3543,78.2355,78.2355,6170.0
2017-01-12 12:45:00,85.56,85.73,85.54,85.66,8612.0,78.2355,78.3909,78.2172,78.3269,8612.0
2017-01-12 12:50:00,85.63,85.63,85.52,85.58,4634.0,78.2995,78.2995,78.1989,78.2537,4634.0
2017-01-12 12:55:00,85.57,85.63,85.55,85.59,4422.0,78.2446,78.2995,78.2263,78.2629,4422.0
2017-01-12 13:00:00,85.61,85.66,85.56,85.56,5425.0,78.2812,78.3269,78.2355,78.2355,5425.0
2017-01-12 13:05:00,85.55,85.61,85.52,85.59,6897.0,78.2263,78.2812,78.1989,78.2629,6897.0
2017-01-12 13:10:00,85.62,85.62,85.51,85.53,5137.0,78.2903,78.2903,78.1897,78.208,5137.0
2017-01-12 13:15:00,85.51,85.61,85.49,85.49,4970.0,78.1897,78.2812,78.1715,78.1715,4970.0
2017-01-12 13:20:00,85.49,85.51,85.37,85.45,5816.0,78.1715,78.1897,78.0617,78.1349,5816.0
2017-01-12 13:25:00,85.42,85.43,85.38,85.38,3029.0,78.1074,78.1166,78.0709,78.0709,3029.0
2017-01-12 13:30:00,85.37,85.5,85.37,85.48,6301.0,78.0617,78.1806,78.0617,78.1623,6301.0
2017-01-12 13:35:00,85.5,85.69,85.45,85.67,7194.0,78.1806,78.3543,78.1349,78.336,7194.0
2017-01-12 13:40:00,85.64,85.66,85.55,85.55,4800.0,78.3086,78.3269,78.2263,78.2263,4800.0
2017-01-12 13:45:00,85.58,85.63,85.53,85.6,4500.0,78.2537,78.2995,78.208,78.272,4500.0
2017-01-12 13:50:00,85.62,85.62,85.49,85.49,8909.0,78.2903,78.2903,78.1715,78.1715,8909.0
2017-01-12 13:55:00,85.5,85.58,85.5,85.54,5649.0,78.1806,78.2537,78.1806,78.2172,5649.0
2017-01-12 14:00:00,85.58,85.71,85.58,85.71,11675.0,78.2537,78.3726,78.2537,78.3726,11675.0
2017-01-12 14:05:00,85.72,85.87,85.7,85.85,18600.0,78.3818,78.5189,78.3635,78.5006,18600.0
2017-01-12 14:10:00,85.82,85.88,85.77,85.78,6443.0,78.4732,78.5281,78.4275,78.4366,6443.0
2017-01-12 14:15:00,85.79,85.91,85.78,85.86,11709.0,78.4458,78.5555,78.4366,78.5098,11709.0
2017-01-12 14:20:00,85.86,85.9,85.81,85.85,5421.0,78.5098,78.5464,78.4641,78.5006,5421.0
2017-01-12 14:25:00,85.83,85.84,85.78,85.81,7519.0,78.4823,78.4915,78.4366,78.4641,7519.0
2017-01-12 14:30:00,85.78,86.0,85.76,85.98,6665.0,78.4366,78.6378,78.4183,78.6195,6665.0
2017-01-12 14:35:00,85.98,86.09,85.93,86.0,9628.0,78.6195,78.7201,78.5738,78.6378,9628.0
2017-01-12 14:40:00,85.98,86.03,85.96,86.03,4890.0,78.6195,78.6652,78.6012,78.6652,4890.0
2017-01-12 14:45:00,85.99,86.03,85.88,85.95,10488.0,78.6286,78.6652,78.5281,78.5921,10488.0
2017-01-12 14:50:00,85.92,85.94,85.89,85.93,8500.0,78.5646,78.5829,78.5372,78.5738,8500.0
2017-01-12 14:55:00,85.93,85.95,85.85,85.89,4500.0,78.5738,78.5921,78.5006,78.5372,4500.0
2017-01-12 15:00:00,85.9,85.92,85.82,85.82,10290.0,78.5464,78.5646,78.4732,78.4732,10290.0
2017-01-12 15:05:00,85.83,85.87,85.79,85.79,6397.0,78.4823,78.5189,78.4458,78.4458,6397.0
2017-01-12 15:10:00,85.8,85.86,85.79,85.79,10423.0,78.4549,78.5098,78.4458,78.4458,10423.0
2017-01-12 15:15:00,85.78,85.89,85.78,85.82,8830.0,78.4366,78.5372,78.4366,78.4732,8830.0
2017-01-12 15:20:00,85.85,85.85,85.79,85.8,7898.0,78.5006,78.5006,78.4458,78.4549,7898.0
2017-01-12 15:25:00,85.81,85.91,85.81,85.91,12813.0,78.4641,78.5555,78.4641,78.5555,12813.0
2017-01-12 15:30:00,85.9,85.96,85.86,85.95,10102.0,78.5464,78.6012,78.5098,78.5921,10102.0
2017-01-12 15:35:00,85.94,85.97,85.86,85.93,19306.0,78.5829,78.6104,78.5098,78.5738,19306.0
2017-01-12 15:40:00,85.93,85.93,85.82,85.83,22050.0,78.5738,78.5738,78.4732,78.4823,22050.0
2017-01-12 15:45:00,85.82,85.96,85.82,85.96,21097.0,78.4732,78.6012,78.4732,78.6012,21097.0
2017-01-12 15:50:00,85.96,85.97,85.86,85.9,28738.0,78.6012,78.6104,78.5098,78.5464,28738.0
2017-01-12 15:55:00,85.92,85.97,85.88,85.89,48756.0,78.5646,78.6104,78.5281,78.5372,48756.0
2017-01-13 09:30:00,85.63,85.88,85.6,85.73,8435.0,78.2995,78.5281,78.272,78.3909,8435.0
2017-01-13 09:35:00,85.96,86.03,85.45,85.52,10638.0,78.6012,78.6652,78.1349,78.1989,10638.0
2017-01-13 09:40:00,85.55,85.85,85.31,85.35,22487.0,78.2263,78.5006,78.0069,78.0434,22487.0
2017-01-13 09:45:00,85.42,85.51,85.17,85.24,11685.0,78.1074,78.1897,77.8788,77.9429,11685.0
2017-01-13 09:50:00,85.31,85.32,85.06,85.06,11300.0,78.0069,78.016,77.7783,77.7783,11300.0
2017-01-13 09:55:00,85.07,85.25,85.05,85.19,10675.0,77.7874,77.952,77.7691,77.8971,10675.0
2017-01-13 10:00:00,85.24,85.35,85.17,85.28,8521.0,77.9429,78.0434,77.8788,77.9794,8521.0
2017-01-13 10:05:00,85.25,85.29,85.16,85.16,9406.0,77.952,77.9886,77.8697,77.8697,9406.0
2017-01-13 10:10:00,85.2,85.27,85.11,85.14,7472.0,77.9063,77.9703,77.824,77.8514,7472.0
2017-01-13 10:15:00,85.15,85.25,85.12,85.12,5384.0,77.8606,77.952,77.8331,77.8331,5384.0
2017-01-13 10:20:00,85.19,85.22,85.1,85.16,5900.0,77.8971,77.9246,77.8148,77.8697,5900.0
2017-01-13 10:25:00,85.16,85.21,85.13,85.13,6234.0,77.8697,77.9154,77.8423,77.8423,6234.0
2017-01-13 10:30:00,85.16,85.24,85.14,85.15,3200.0,77.8697,77.9429,77.8514,77.8606,3200.0
2017-01-13 10:35:00,85.13,85.23,85.1,85.15,17167.0,77.8423,77.9337,77.8148,77.8606,17167.0
2017-01-13 10:40:00,85.16,85.28,85.16,85.25,5200.0,77.8697,77.9794,77.8697,77.952,5200.0
2017-01-13 10:45:00,85.25,85.26,85.16,85.2,7977.0,77.952,77.9611,77.8697,77.9063,7977.0
2017-01-13 10:50:00,85.23,85.26,85.19,85.19,3150.0,77.9337,77.9611,77.8971,77.8971,3150.0
2017-01-13 10:55:00,85.23,85.23,85.03,85.05,23209.0,77.9337,77.9337,77.7508,77.7691,23209.0
2017-01-13 11:00:00,85.06,85.14,85.04,85.04,20325.0,77.7783,77.8514,77.76,77.76,20325.0
2017-01-13 11:05:00,85.06,85.07,84.99,84.99,15980.0,77.7783,77.7874,77.7143,77.7143,15980.0
2017-01-13 11:10:00,85.01,85.09,84.99,85.09,6704.0,77.7325,77.8057,77.7143,77.8057,6704.0
2017-01-13 11:15:00,85.05,85.12,85.01,85.1,5608.0,77.7691,77.8331,77.7325,77.8148,5608.0
2017-01-13 11:20:00,85.1,85.14,85.07,85.07,17019.0,77.8148,77.8514,77.7874,77.7874,17019.0
2017-01-13 11:25:00,85.08,85.2,85.06,85.18,17839.0,77.7965,77.9063,77.7783,77.888,17839.0
2017-01-13 11:30:00,85.15,85.3,85.14,85.3,19714.0,77.8606,77.9977,77.8514,77.9977,19714.0
2017-01-13 11:35:00,85.26,85.26,85.17,85.19,7926.0,77.9611,77.9611,77.8788,77.8971,7926.0
2017-01-13 11:40:00,85.2,85.26,85.05,85.09,11700.0,77.9063,77.9611,77.7691,77.8057,11700.0
2017-01-13 11:45:00,85.11,85.11,84.98,85.04,6405.0,77.824,77.824,77.7051,77.76,6405.0
2017-01-13 11:50:00,85.07,85.12,85.07,85.08,4925.0,77.7874,77.8331,77.7874,77.7965,4925.0
2017-01-13 11:55:00,85.08,85.14,85.07,85.1,5101.0,77.7965,77.8514,77.7874,77.8148,5101.0
2017-01-13 12:00:00,85.11,85.18,85.1,85.12,11969.0,77.824,77.888,77.8148,77.8331,11969.0
2017-01-13 12:05:00,85.13,85.13,85.05,85.07,3900.0,77.8423,77.8423,77.7691,77.7874,3900.0
2017-01-13 12:10:00,85.06,85.15,85.0,85.15,10048.0,77.7783,77.8606,77.7234,77.8606,10048.0
2017-01-13 12:15:00,85.15,85.17,85.05,85.11,5126.0,77.8606,77.8788,77.7691,77.824,5126.0
2017-01-13 12:20:00,85.14,85.14,85.03,85.04,5834.0,77.8514,77.8514,77.7508,77.76,5834.0
2017-01-13 12:25:00,85.03,85.04,85.0,85.01,4076.0,77.7508,77.76,77.7234,77.7325,4076.0
2017-01-13 12:30:00,85.02,85.06,85.02,85.04,4700.0,77.7417,77.7783,77.7417,77.76,4700.0
2017-01-13 12:35:00,85.03,85.06,85.01,85.02,4900.0,77.7508,77.7783,77.7325,77.7417,4900.0
2017-01-13 12:40:00,85.02,85.07,85.01,85.01,3100.0,77.7417,77.7874,77.7325,77.7325,3100.0
2017-01-13 12:45:00,85.02,85.04,84.99,85.0,3000.0,77.7417,77.76,77.7143,77.7234,3000.0
2017-01-13 12:50:00,85.0,85.18,84.99,85.18,8412.0,77.7234,77.888,77.7143,77.888,8412.0
2017-01-13 12:55:00,85.16,85.21,85.14,85.21,5650.0,77.8697,77.9154,77.8514,77.9154,5650.0
2017-01-13 13:00:00,85.21,85.25,85.19,85.19,4468.0,77.9154,77.952,77.8971,77.8971,4468.0
2017-01-13 13:05:00,85.18,85.22,85.15,85.19,3586.0,77.888,77.9246,77.8606,77.8971,3586.0
2017-01-13 13:10:00,85.2,85.22,85.16,85.19,2700.0,77.9063,77.9246,77.8697,77.8971,2700.0
2017-01-13 13:15:00,85.19,85.19,85.08,85.09,5848.0,77.8971,77.8971,77.7965,77.8057,5848.0
2017-01-13 13:20:00,85.08,85.1,85.0,85.02,10536.0,77.7965,77.8148,77.7234,77.7417,10536.0
2017-01-13 13:25:00,85.04,85.05,85.0,85.0,6300.0,77.76,77.7691,77.7234,77.7234,6300.0
2017-01-13 13:30:00,85.02,85.06,85.0,85.04,8261.0,77.7417,77.7783,77.7234,77.76,8261.0
2017-01-13 13:35:00,85.05,85.06,84.99,84.99,8942.0,77.7691,77.7783,77.7143,77.7143,8942.0
2017-01-13 13:40:00,85.01,85.05,84.99,85.04,4716.0,77.7325,77.7691,77.7143,77.76,4716.0
2017-01-13 13:45:00,85.05,85.22,85.05,85.22,14594.0,77.7691,77.9246,77.7691,77.9246,14594.0
2017-01-13 13:50:00,85.23,85.25,85.17,85.22,9617.0,77.9337,77.952,77.8788,77.9246,9617.0
2017-01-13 13:55:00,85.22,85.22,85.19,85.2,5512.0,77.9246,77.9246,77.8971,77.9063,5512.0
2017-01-13 14:00:00,85.21,85.21,85.17,85.18,8400.0,77.9154,77.9154,77.8788,77.888,8400.0
2017-01-13 14:05:00,85.18,85.19,85.09,85.1,9100.0,77.888,77.8971,77.8057,77.8148,9100.0
2017-01-13 14:10:00,85.09,85.09,85.02,85.05,6443.0,77.8057,77.8057,77.7417,77.7691,6443.0
2017-01-13 14:15:00,85.05,85.05,85.0,85.04,7355.0,77.7691,77.7691,77.7234,77.76,7355.0
2017-01-13 14:20:00,85.05,85.07,85.01,85.03,4050.0,77.7691,77.7874,77.7325,77.7508,4050.0
2017-01-13 14:25:00,85.02,85.02,84.89,84.95,10156.0,77.7417,77.7417,77.6228,77.6777,10156.0
2017-01-13 14:30:00,84.95,85.02,84.95,85.0,3800.0,77.6777,77.7417,77.6777,77.7234,3800.0
2017-01-13 14:35:00,84.99,85.02,84.96,84.96,6035.0,77.7143,77.7417,77.6868,77.6868,6035.0
2017-01-13 14:40:00,84.94,85.02,84.94,85.0,4241.0,77.6685,77.7417,77.6685,77.7234,4241.0
2017-01-13 14:45:00,84.99,85.01,84.98,84.99,4900.0,77.7143,77.7325,77.7051,77.7143,4900.0
2017-01-13 14:50:00,85.0,85.03,84.95,85.01,9966.0,77.7234,77.7508,77.6777,77.7325,9966.0
2017-01-13 14:55:00,85.01,85.05,84.99,85.0,6178.0,77.7325,77.7691,77.7143,77.7234,6178.0
2017-01-13 15:00:00,84.99,85.05,84.99,85.04,7000.0,77.7143,77.7691,77.7143,77.76,7000.0
2017-01-13 15:05:00,85.03,85.09,85.03,85.09,6500.0,77.7508,77.8057,77.7508,77.8057,6500.0
2017-01-13 15:10:00,85.08,85.1,85.05,85.1,10126.0,77.7965,77.8148,77.7691,77.8148,10126.0
2017-01-13 15:15:00,85.1,85.11,85.06,85.06,9000.0,77.8148,77.824,77.7783,77.7783,9000.0
2017-01-13 15:20:00,85.07,85.12,85.06,85.12,8427.0,77.7874,77.8331,77.7783,77.8331,8427.0
2017-01-13 15:25:00,85.12,85.13,85.05,85.06,11853.0,77.8331,77.8423,77.7691,77.7783,11853.0
2017-01-13 15:30:00,85.05,85.06,85.01,85.06,14263.0,77.7691,77.7783,77.7325,77.7783,14263.0
2017-01-13 15:35:00,85.06,85.18,85.04,85.18,12839.0,77.7783,77.888,77.76,77.888,12839.0
2017-01-13 15:40:00,85.18,85.22,85.18,85.2,17995.0,77.888,77.9246,77.888,77.9063,17995.0
2017-01-13 15:45:00,85.2,85.21,85.13,85.13,21754.0,77.9063,77.9154,77.8423,77.8423,21754.0
2017-01-13 15:50:00,85.12,85.14,85.05,85.07,30774.0,77.8331,77.8514,77.7691,77.7874,30774.0
2017-01-13 15:55:00,85.07,85.11,85.04,85.08,58080.0,77.7874,77.824,77.76,77.7965,58080.0
2017-01-17 09:30:00,84.88,85.11,84.63,84.63,20522.0,77.6137,77.824,77.3851,77.3851,20522.0
2017-01-17 09:35:00,84.56,84.64,84.21,84.39,16665.0,77.3211,77.3942,77.001,77.1656,16665.0
2017-01-17 09:40:00,84.36,84.59,84.36,84.38,7776.0,77.1382,77.3485,77.1382,77.1565,7776.0
2017-01-17 09:45:00,84.42,84.46,84.21,84.23,10583.0,77.1931,77.2296,77.001,77.0193,10583.0
2017-01-17 09:50:00,84.22,84.23,84.03,84.11,7191.0,77.0102,77.0193,76.8364,76.9096,7191.0
2017-01-17 09:55:00,84.08,84.36,84.05,84.3,26361.0,76.8822,77.1382,76.8547,77.0833,26361.0
2017-01-17 10:00:00,84.31,84.44,84.2,84.43,9700.0,77.0925,77.2113,76.9919,77.2022,9700.0
2017-01-17 10:05:00,84.44,84.67,84.37,84.64,16257.0,77.2113,77.4216,77.1473,77.3942,16257.0
2017-01-17 10:10:00,84.63,84.73,84.59,84.64,6713.0,77.3851,77.4765,77.3485,77.3942,6713.0
2017-01-17 10:15:00,84.65,84.87,84.64,84.76,3767.0,77.4034,77.6045,77.3942,77.5039,3767.0
2017-01-17 10:20:00,84.74,84.9,84.74,84.77,10746.0,77.4857,77.632,77.4857,77.5131,10746.0
2017-01-17 10:25:00,84.76,84.96,84.71,84.83,4000.0,77.5039,77.6868,77.4582,77.568,4000.0
2017-01-17 10:30:00,84.83,84.83,84.67,84.67,4918.0,77.568,77.568,77.4216,77.4216,4918.0
2017-01-17 10:35:00,84.73,84.79,84.7,84.72,3700.0,77.4765,77.5314,77.4491,77.4674,3700.0
2017-01-17 10:40:00,84.72,84.78,84.7,84.76,1840.0,77.4674,77.5222,77.4491,77.5039,1840.0
2017-01-17 10:45:00,84.8,84.83,84.66,84.66,4342.0,77.5405,77.568,77.4125,77.4125,4342.0
2017-01-17 10:50:00,84.62,84.72,84.62,84.72,2000.0,77.3759,77.4674,77.3759,77.4674,2000.0
2017-01-17 10:55:00,84.72,84.72,84.61,84.61,1900.0,77.4674,77.4674,77.3668,77.3668,1900.0
2017-01-17 11:00:00,84.64,84.74,84.58,84.65,4768.0,77.3942,77.4857,77.3394,77.4034,4768.0
2017-01-17 11:05:00,84.63,84.63,84.54,84.59,4840.0,77.3851,77.3851,77.3028,77.3485,4840.0
2017-01-17 11:10:00,84.59,84.63,84.5,84.54,8451.0,77.3485,77.3851,77.2662,77.3028,8451.0
2017-01-17 11:15:00,84.54,84.57,84.44,84.51,12593.0,77.3028,77.3302,77.2113,77.2753,12593.0
2017-01-17 11:20:00,84.49,84.54,84.38,84.4,21336.0,77.2571,77.3028,77.1565,77.1748,21336.0
2017-01-17 11:25:00,84.38,84.41,84.27,84.27,4442.0,77.1565,77.1839,77.0559,77.0559,4442.0
2017-01-17 11:30:00,84.26,84.34,84.18,84.21,2900.0,77.0467,77.1199,76.9736,77.001,2900.0
2017-01-17 11:35:00,84.21,84.34,84.18,84.29,12049.0,77.001,77.1199,76.9736,77.0742,12049.0
2017-01-17 11:40:00,84.31,84.37,84.27,84.27,4428.0,77.0925,77.1473,77.0559,77.0559,4428.0
2017-01-17 11:45:00,84.32,84.36,84.29,84.35,3005.0,77.1016,77.1382,77.0742,77.129,3005.0
2017-01-17 11:50:00,84.35,84.4,84.34,84.4,3393.0,77.129,77.1748,77.1199,77.1748,3393.0
2017-01-17 11:55:00,84.4,84.43,84.37,84.37,4000.0,77.1748,77.2022,77.1473,77.1473,4000.0
2017-01-17 12:00:00,84.39,84.39,84.34,84.39,2300.0,77.1656,77.1656,77.1199,77.1656,2300.0
2017-01-17 12:05:00,84.37,84.37,84.29,84.32,8121.0,77.1473,77.1473,77.0742,77.1016,8121.0
2017-01-17 12:10:00,84.31,84.36,84.3,84.36,1900.0,77.0925,77.1382,77.0833,77.1382,1900.0
2017-01-17 12:15:00,84.36,84.36,84.31,84.31,2200.0,77.1382,77.1382,77.0925,77.0925,2200.0
2017-01-17 12:20:00,84.31,84.38,84.29,84.32,4404.0,77.0925,77.1565,77.0742,77.1016,4404.0
2017-01-17 12:25:00,84.32,84.35,84.3,84.35,1628.0,77.1016,77.129,77.0833,77.129,1628.0
2017-01-17 12:30:00,84.35,84.56,84.35,84.56,1600.0,77.129,77.3211,77.129,77.3211,1600.0
2017-01-17 12:35:00,84.57,84.57,84.42,84.43,3481.0,77.3302,77.3302,77.1931,77.2022,3481.0
2017-01-17 12:40:00,84.44,84.48,84.4,84.4,1200.0,77.2113,77.2479,77.1748,77.1748,1200.0
2017-01-17 12:45:00,84.38,84.48,84.38,84.42,2402.0,77.1565,77.2479,77.1565,77.1931,2402.0
2017-01-17 12:50:00,84.42,84.42,84.38,84.38,1225.0,77.1931,77.1931,77.1565,77.1565,1225.0
2017-01-17 12:55:00,84.36,84.4,84.34,84.36,3327.0,77.1382,77.1748,77.1199,77.1382,3327.0
2017-01-17 13:00:00,84.35,84.37,84.34,84.34,2115.0,77.129,77.1473,77.1199,77.1199,2115.0
2017-01-17 13:05:00,84.36,84.36,84.3,84.32,4600.0,77.1382,77.1382,77.0833,77.1016,4600.0
2017-01-17 13:10:00,84.3,84.33,84.3,84.31,2078.0,77.0833,77.1108,77.0833,77.0925,2078.0
2017-01-17 13:15:00,84.34,84.37,84.34,84.36,1700.0,77.1199,77.1473,77.1199,77.1382,1700.0
2017-01-17 13:20:00,84.36,84.43,84.36,84.41,7406.0,77.1382,77.2022,77.1382,77.1839,7406.0
2017-01-17 13:25:00,84.43,84.43,84.39,84.4,1800.0,77.2022,77.2022,77.1656,77.1748,1800.0
2017-01-17 13:30:00,84.39,84.4,84.34,84.4,2876.0,77.1656,77.1748,77.1199,77.1748,2876.0
2017-01-17 13:35:00,84.39,84.45,84.38,84.45,4179.0,77.1656,77.2205,77.1565,77.2205,4179.0
2017-01-17 13:40:00,84.44,84.45,84.36,84.37,4429.0,77.2113,77.2205,77.1382,77.1473,4429.0
2017-01-17 13:45:00,84.37,84.37,84.29,84.29,3936.0,77.1473,77.1473,77.0742,77.0742,3936.0
2017-01-17 13:50:00,84.29,84.31,84.26,84.31,5228.0,77.0742,77.0925,77.0467,77.0925,5228.0
2017-01-17 13:55:00,84.29,84.35,84.27,84.34,3900.0,77.0742,77.129,77.0559,77.1199,3900.0
2017-01-17 14:00:00,84.36,84.4,84.34,84.4,4854.0,77.1382,77.1748,77.1199,77.1748,4854.0
2017-01-17 14:05:00,84.37,84.4,84.32,84.36,10326.0,77.1473,77.1748,77.1016,77.1382,10326.0
2017-01-17 14:10:00,84.41,84.41,84.37,84.41,2404.0,77.1839,77.1839,77.1473,77.1839,2404.0
2017-01-17 14:15:00,84.38,84.41,84.29,84.29,4300.0,77.1565,77.1839,77.0742,77.0742,4300.0
2017-01-17 14:20:00,84.29,84.29,84.22,84.22,7343.0,77.0742,77.0742,77.0102,77.0102,7343.0
2017-01-17 14:25:00,84.22,84.22,84.14,84.15,5063.0,77.0102,77.0102,76.937,76.9462,5063.0
2017-01-17 14:30:00,84.12,84.18,84.1,84.14,5476.0,76.9187,76.9736,76.9004,76.937,5476.0
2017-01-17 14:35:00,84.13,84.13,84.06,84.09,11062.0,76.9279,76.9279,76.8639,76.8913,11062.0
2017-01-17 14:40:00,84.09,84.21,84.09,84.21,3185.0,76.8913,77.001,76.8913,77.001,3185.0
2017-01-17 14:45:00,84.27,84.32,84.22,84.31,3851.0,77.0559,77.1016,77.0102,77.0925,3851.0
2017-01-17 14:50:00,84.33,84.34,84.23,84.3,7952.0,77.1108,77.1199,77.0193,77.0833,7952.0
2017-01-17 14:55:00,84.27,84.36,84.25,84.35,2226.0,77.0559,77.1382,77.0376,77.129,2226.0
2017-01-17 15:00:00,84.36,84.4,84.29,84.4,19310.0,77.1382,77.1748,77.0742,77.1748,19310.0
2017-01-17 15:05:00,84.4,84.55,84.4,84.55,28001.0,77.1748,77.3119,77.1748,77.3119,28001.0
2017-01-17 15:10:00,84.55,84.68,84.54,84.68,16049.0,77.3119,77.4308,77.3028,77.4308,16049.0
2017-01-17 15:15:00,84.65,84.84,84.61,84.79,23942.0,77.4034,77.5771,77.3668,77.5314,23942.0
2017-01-17 15:20:00,84.78,84.84,84.77,84.77,14808.0,77.5222,77.5771,77.5131,77.5131,14808.0
2017-01-17 15:25:00,84.77,84.77,84.69,84.7,7418.0,77.5131,77.5131,77.4399,77.4491,7418.0
2017-01-17 15:30:00,84.7,84.8,84.7,84.8,11264.0,77.4491,77.5405,77.4491,77.5405,11264.0
2017-01-17 15:35:00,84.8,84.8,84.66,84.71,20796.0,77.5405,77.5405,77.4125,77.4582,20796.0
2017-01-17 15:40:00,84.7,84.73,84.68,84.71,12725.0,77.4491,77.4765,77.4308,77.4582,12725.0
2017-01-17 15:45:00,84.72,84.85,84.7,84.83,50158.0,77.4674,77.5862,77.4491,77.568,50158.0
2017-01-17 15:50:00,84.84,84.93,84.83,84.93,52377.0,77.5771,77.6594,77.568,77.6594,52377.0
2017-01-17 15:55:00,84.93,85.07,84.92,84.98,96769.0,77.6594,77.7874,77.6502,77.7051,96769.0
2017-01-18 09:30:00,84.9,84.9,84.05,84.3,17079.0,77.632,77.632,76.8547,77.0833,17079.0
2017-01-18 09:35:00,84.31,84.47,84.14,84.4,12000.0,77.0925,77.2388,76.937,77.1748,12000.0
2017-01-18 09:40:00,84.46,84.6,84.35,84.52,24218.0,77.2296,77.3576,77.129,77.2845,24218.0
2017-01-18 09:45:00,84.57,84.92,84.51,84.88,23707.0,77.3302,77.6502,77.2753,77.6137,23707.0
2017-01-18 09:50:00,84.9,85.05,84.83,85.03,9241.0,77.632,77.7691,77.568,77.7508,9241.0
2017-01-18 09:55:00,85.05,85.28,85.01,85.26,13847.0,77.7691,77.9794,77.7325,77.9611,13847.0
2017-01-18 10:00:00,85.26,85.96,85.22,85.96,40913.0,77.9611,78.6012,77.9246,78.6012,40913.0
2017-01-18 10:05:00,85.89,85.9,85.62,85.65,9006.0,78.5372,78.5464,78.2903,78.3178,9006.0
2017-01-18 10:10:00,85.66,86.18,85.66,86.18,23472.0,78.3269,78.8024,78.3269,78.8024,23472.0
2017-01-18 10:15:00,86.15,86.35,86.06,86.16,30896.0,78.7749,78.9578,78.6927,78.7841,30896.0
2017-01-18 10:20:00,86.12,86.21,86.05,86.09,22821.0,78.7475,78.8298,78.6835,78.7201,22821.0
2017-01-18 10:25:00,86.16,86.16,85.99,86.05,49308.0,78.7841,78.7841,78.6286,78.6835,49308.0
2017-01-18 10:30:00,86.05,86.06,85.91,85.98,20605.0,78.6835,78.6927,78.5555,78.6195,20605.0
2017-01-18 10:35:00,85.98,86.2,85.98,86.11,55927.0,78.6195,78.8207,78.6195,78.7384,55927.0
2017-01-18 10:40:00,86.09,86.13,85.94,85.99,19728.0,78.7201,78.7567,78.5829,78.6286,19728.0
2017-01-18 10:45:00,86.05,86.12,85.96,85.98,31881.0,78.6835,78.7475,78.6012,78.6195,31881.0
2017-01-18 10:50:00,86.01,86.08,85.91,85.91,26436.0,78.6469,78.7109,78.5555,78.5555,26436.0
2017-01-18 10:55:00,85.9,85.9,85.79,85.83,11627.0,78.5464,78.5464,78.4458,78.4823,11627.0
2017-01-18 11:00:00,85.84,86.02,85.84,85.92,18042.0,78.4915,78.6561,78.4915,78.5646,18042.0
2017-01-18 11:05:00,85.94,86.01,85.83,85.86,21664.0,78.5829,78.6469,78.4823,78.5098,21664.0
2017-01-18 11:10:00,85.86,85.87,85.61,85.61,12600.0,78.5098,78.5189,78.2812,78.2812,12600.0
2017-01-18 11:15:00,85.66,85.66,85.46,85.46,11691.0,78.3269,78.3269,78.144,78.144,11691.0
2017-01-18 11:20:00,85.51,85.52,85.45,85.45,11790.0,78.1897,78.1989,78.1349,78.1349,11790.0
2017-01-18 11:25:00,85.44,85.49,85.41,85.41,8568.0,78.1257,78.1715,78.0983,78.0983,8568.0
2017-01-18 11:30:00,85.42,85.54,85.42,85.54,5650.0,78.1074,78.2172,78.1074,78.2172,5650.0
2017-01-18 11:35:00,85.54,85.54,85.47,85.53,4600.0,78.2172,78.2172,78.1532,78.208,4600.0
2017-01-18 11:40:00,85.54,85.58,85.31,85.38,13552.0,78.2172,78.2537,78.0069,78.0709,13552.0
2017-01-18 11:45:00,85.43,85.56,85.39,85.42,6554.0,78.1166,78.2355,78.08,78.1074,6554.0
2017-01-18 11:50:00,85.41,85.44,85.4,85.44,800.0,78.0983,78.1257,78.0892,78.1257,800.0
2017-01-18 11:55:00,85.44,85.47,85.09,85.09,13674.0,78.1257,78.1532,77.8057,77.8057,13674.0
2017-01-18 12:00:00,85.09,85.17,85.02,85.17,7050.0,77.8057,77.8788,77.7417,77.8788,7050.0
2017-01-18 12:05:00,85.21,85.25,85.16,85.19,12685.0,77.9154,77.952,77.8697,77.8971,12685.0
2017-01-18 12:10:00,85.21,85.32,85.2,85.3,7983.0,77.9154,78.016,77.9063,77.9977,7983.0
2017-01-18 12:15:00,85.27,85.27,85.18,85.18,6850.0,77.9703,77.9703,77.888,77.888,6850.0
2017-01-18 12:20:00,85.17,85.22,85.15,85.18,8559.0,77.8788,77.9246,77.8606,77.888,8559.0
2017-01-18 12:25:00,85.16,85.22,85.13,85.22,2229.0,77.8697,77.9246,77.8423,77.9246,2229.0
2017-01-18 12:30:00,85.23,85.23,85.1,85.1,4700.0,77.9337,77.9337,77.8148,77.8148,4700.0
2017-01-18 12:35:00,85.13,85.17,85.11,85.11,3995.0,77.8423,77.8788,77.824,77.824,3995.0
2017-01-18 12:40:00,85.11,85.18,85.1,85.16,7600.0,77.824,77.888,77.8148,77.8697,7600.0
2017-01-18 12:45:00,85.17,85.18,85.13,85.14,4279.0,77.8788,77.888,77.8423,77.8514,4279.0
2017-01-18 12:50:00,85.13,85.16,85.11,85.13,4699.0,77.8423,77.8697,77.824,77.8423,4699.0
2017-01-18 12:55:00,85.13,85.16,85.12,85.16,6582.0,77.8423,77.8697,77.8331,77.8697,6582.0
2017-01-18 13:00:00,85.14,85.19,85.12,85.16,7585.0,77.8514,77.8971,77.8331,77.8697,7585.0
2017-01-18 13:05:00,85.14,85.21,85.12,85.2,5500.0,77.8514,77.9154,77.8331,77.9063,5500.0
2017-01-18 13:10:00,85.17,85.2,85.15,85.2,2400.0,77.8788,77.9063,77.8606,77.9063,2400.0
2017-01-18 13:15:00,85.21,85.25,85.21,85.25,3400.0,77.9154,77.952,77.9154,77.952,3400.0
2017-01-18 13:20:00,85.22,85.22,85.18,85.18,4019.0,77.9246,77.9246,77.888,77.888,4019.0
2017-01-18 13:25:00,85.18,85.18,85.07,85.07,5438.0,77.888,77.888,77.7874,77.7874,5438.0
2017-01-18 13:30:00,85.07,85.14,85.07,85.14,5840.0,77.7874,77.8514,77.7874,77.8514,5840.0
2017-01-18 13:35:00,85.15,85.32,85.15,85.32,7194.0,77.8606,78.016,77.8606,78.016,7194.0
2017-01-18 13:40:00,85.33,85.36,85.27,85.27,5979.0,78.0251,78.0526,77.9703,77.9703,5979.0
2017-01-18 13:45:00,85.26,85.27,85.22,85.25,5389.0,77.9611,77.9703,77.9246,77.952,5389.0
2017-01-18 13:50:00,85.25,85.27,85.24,85.25,3750.0,77.952,77.9703,77.9429,77.952,3750.0
2017-01-18 13:55:00,85.24,85.28,85.23,85.24,3362.0,77.9429,77.9794,77.9337,77.9429,3362.0
2017-01-18 14:00:00,85.25,85.32,85.25,85.28,5478.0,77.952,78.016,77.952,77.9794,5478.0
2017-01-18 14:05:00,85.28,85.38,85.28,85.38,3118.0,77.9794,78.0709,77.9794,78.0709,3118.0
2017-01-18 14:10:00,85.36,85.38,85.23,85.23,13560.0,78.0526,78.0709,77.9337,77.9337,13560.0
2017-01-18 14:15:00,85.25,85.31,85.24,85.31,6957.0,77.952,78.0069,77.9429,78.0069,6957.0
2017-01-18 14:20:00,85.3,85.35,85.28,85.33,5075.0,77.9977,78.0434,77.9794,78.0251,5075.0
2017-01-18 14:25:00,85.33,85.38,85.33,85.36,6545.0,78.0251,78.0709,78.0251,78.0526,6545.0
2017-01-18 14:30:00,85.35,85.36,85.33,85.34,4227.0,78.0434,78.0526,78.0251,78.0343,4227.0
2017-01-18 14:35:00,85.34,85.34,85.31,85.34,9615.0,78.0343,78.0343,78.0069,78.0343,9615.0
2017-01-18 14:40:00,85.34,85.39,85.33,85.36,6384.0,78.0343,78.08,78.0251,78.0526,6384.0
2017-01-18 14:45:00,85.35,85.35,85.23,85.23,20528.0,78.0434,78.0434,77.9337,77.9337,20528.0
2017-01-18 14:50:00,85.25,85.31,85.25,85.3,4474.0,77.952,78.0069,77.952,77.9977,4474.0
2017-01-18 14:55:00,85.3,85.41,85.29,85.39,10064.0,77.9977,78.0983,77.9886,78.08,10064.0
2017-01-18 15:00:00,85.39,85.49,85.38,85.49,7939.0,78.08,78.1715,78.0709,78.1715,7939.0
2017-01-18 15:05:00,85.49,85.51,85.44,85.47,9853.0,78.1715,78.1897,78.1257,78.1532,9853.0
2017-01-18 15:10:00,85.46,85.47,85.4,85.46,9753.0,78.144,78.1532,78.0892,78.144,9753.0
2017-01-18 15:15:00,85.46,85.52,85.46,85.51,12076.0,78.144,78.1989,78.144,78.1897,12076.0
2017-01-18 15:20:00,85.5,85.5,85.44,85.47,12345.0,78.1806,78.1806,78.1257,78.1532,12345.0
2017-01-18 15:25:00,85.46,85.51,85.43,85.48,8878.0,78.144,78.1897,78.1166,78.1623,8878.0
2017-01-18 15:30:00,85.48,85.48,85.39,85.42,12570.0,78.1623,78.1623,78.08,78.1074,12570.0
2017-01-18 15:35:00,85.41,85.55,85.41,85.52,10953.0,78.0983,78.2263,78.0983,78.1989,10953.0
2017-01-18 15:40:00,85.52,85.53,85.49,85.49,19966.0,78.1989,78.208,78.1715,78.1715,19966.0
2017-01-18 15:45:00,85.49,85.56,85.49,85.54,27686.0,78.1715,78.2355,78.1715,78.2172,27686.0
2017-01-18 15:50:00,85.56,85.61,85.51,85.52,31556.0,78.2355,78.2812,78.1897,78.1989,31556.0
2017-01-18 15:55:00,85.52,85.56,85.48,85.52,55690.0,78.1989,78.2355,78.1623,78.1989,55690.0
2017-01-19 09:30:00,84.72,85.88,84.41,85.73,46751.0,77.4674,78.5281,77.1839,78.3909,46751.0
2017-01-19 09:35:00,85.74,85.94,85.47,85.48,30350.0,78.4,78.5829,78.1532,78.1623,30350.0
2017-01-19 09:40:00,85.5,85.66,85.35,85.51,114767.0,78.1806,78.3269,78.0434,78.1897,114767.0
2017-01-19 09:45:00,85.52,85.58,85.08,85.13,20323.0,78.1989,78.2537,77.7965,77.8423,20323.0
2017-01-19 09:50:00,85.16,85.33,85.02,85.26,32422.0,77.8697,78.0251,77.7417,77.9611,32422.0
2017-01-19 09:55:00,85.25,85.33,85.1,85.28,19823.0,77.952,78.0251,77.8148,77.9794,19823.0
2017-01-19 10:00:00,85.29,85.41,85.16,85.37,26418.0,77.9886,78.0983,77.8697,78.0617,26418.0
2017-01-19 10:05:00,85.41,85.45,84.93,84.96,20691.0,78.0983,78.1349,77.6594,77.6868,20691.0
2017-01-19 10:10:00,84.97,85.04,84.89,84.96,18026.0,77.696,77.76,77.6228,77.6868,18026.0
2017-01-19 10:15:00,84.96,85.12,84.86,85.12,11675.0,77.6868,77.8331,77.5954,77.8331,11675.0
2017-01-19 10:20:00,85.11,85.16,85.06,85.15,11108.0,77.824,77.8697,77.7783,77.8606,11108.0
2017-01-19 10:25:00,85.15,85.34,85.13,85.2,44655.0,77.8606,78.0343,77.8423,77.9063,44655.0
2017-01-19 10:30:00,85.21,85.31,85.05,85.08,12258.0,77.9154,78.0069,77.7691,77.7965,12258.0
2017-01-19 10:35:00,85.1,85.1,84.81,84.86,15610.0,77.8148,77.8148,77.5497,77.5954,15610.0
2017-01-19 10:40:00,84.8,84.85,84.66,84.73,23055.0,77.5405,77.5862,77.4125,77.4765,23055.0
2017-01-19 10:45:00,84.74,84.83,84.65,84.73,22349.0,77.4857,77.568,77.4034,77.4765,22349.0
2017-01-19 10:50:00,84.73,84.77,84.6,84.66,27051.0,77.4765,77.5131,77.3576,77.4125,27051.0
2017-01-19 10:55:00,84.61,84.65,84.46,84.61,21040.0,77.3668,77.4034,77.2296,77.3668,21040.0
2017-01-19 11:00:00,84.56,84.57,84.29,84.29,19206.0,77.3211,77.3302,77.0742,77.0742,19206.0
2017-01-19 11:05:00,84.37,84.48,84.26,84.48,23650.0,77.1473,77.2479,77.0467,77.2479,23650.0
2017-01-19 11:10:00,84.47,84.57,84.39,84.47,19151.0,77.2388,77.3302,77.1656,77.2388,19151.0
2017-01-19 11:15:00,84.51,84.56,84.46,84.56,9450.0,77.2753,77.3211,77.2296,77.3211,9450.0
2017-01-19 11:20:00,84.56,84.69,84.56,84.63,12169.0,77.3211,77.4399,77.3211,77.3851,12169.0
2017-01-19 11:25:00,84.61,84.61,84.5,84.52,9071.0,77.3668,77.3668,77.2662,77.2845,9071.0
2017-01-19 11:30:00,84.53,84.78,84.51,84.71,19539.0,77.2936,77.5222,77.2753,77.4582,19539.0
2017-01-19 11:35:00,84.72,84.76,84.65,84.73,5604.0,77.4674,77.5039,77.4034,77.4765,5604.0
2017-01-19 11:40:00,84.76,84.88,84.72,84.83,11046.0,77.5039,77.6137,77.4674,77.568,11046.0
2017-01-19 11:45:00,84.84,84.97,84.84,84.92,25345.0,77.5771,77.696,77.5771,77.6502,25345.0
2017-01-19 11:50:00,84.91,84.98,84.83,84.9,25600.0,77.6411,77.7051,77.568,77.632,25600.0
2017-01-19 11:55:00,84.88,84.89,84.75,84.79,10484.0,77.6137,77.6228,77.4948,77.5314,10484.0
2017-01-19 12:00:00,84.8,84.9,84.78,84.81,5613.0,77.5405,77.632,77.5222,77.5497,5613.0
2017-01-19 12:05:00,84.82,84.82,84.7,84.72,8727.0,77.5588,77.5588,77.4491,77.4674,8727.0
2017-01-19 12:10:00,84.72,84.77,84.72,84.77,7213.0,77.4674,77.5131,77.4674,77.5131,7213.0
2017-01-19 12:15:00,84.78,84.86,84.78,84.82,10618.0,77.5222,77.5954,77.5222,77.5588,10618.0
2017-01-19 12:20:00,84.81,84.82,84.77,84.8,12564.0,77.5497,77.5588,77.5131,77.5405,12564.0
2017-01-19 12:25:00,84.78,84.9,84.78,84.87,6801.0,77.5222,77.632,77.5222,77.6045,6801.0
2017-01-19 12:30:00,84.88,84.88,84.83,84.87,6076.0,77.6137,77.6137,77.568,77.6045,6076.0
2017-01-19 12:35:00,84.87,84.88,84.79,84.83,10377.0,77.6045,77.6137,77.5314,77.568,10377.0
2017-01-19 12:40:00,84.83,84.87,84.82,84.85,7600.0,77.568,77.6045,77.5588,77.5862,7600.0
2017-01-19 12:45:00,84.84,84.86,84.8,84.86,6247.0,77.5771,77.5954,77.5405,77.5954,6247.0
2017-01-19 12:50:00,84.87,84.94,84.84,84.9,6424.0,77.6045,77.6685,77.5771,77.632,6424.0
2017-01-19 12:55:00,84.9,85.02,84.9,84.97,15604.0,77.632,77.7417,77.632,77.696,15604.0
2017-01-19 13:00:00,84.97,85.0,84.94,84.98,13660.0,77.696,77.7234,77.6685,77.7051,13660.0
2017-01-19 13:05:00,84.97,85.02,84.96,85.0,28672.0,77.696,77.7417,77.6868,77.7234,28672.0
2017-01-19 13:10:00,85.01,85.01,84.84,84.88,8355.0,77.7325,77.7325,77.5771,77.6137,8355.0
2017-01-19 13:15:00,84.87,84.88,84.79,84.79,6840.0,77.6045,77.6137,77.5314,77.5314,6840.0
2017-01-19 13:20:00,84.76,84.87,84.76,84.76,7550.0,77.5039,77.6045,77.5039,77.5039,7550.0
2017-01-19 13:25:00,84.75,84.82,84.74,84.74,4115.0,77.4948,77.5588,77.4857,77.4857,4115.0
2017-01-19 13:30:00,84.71,84.8,84.71,84.8,5393.0,77.4582,77.5405,77.4582,77.5405,5393.0
2017-01-19 13:35:00,84.81,84.86,84.75,84.86,8800.0,77.5497,77.5954,77.4948,77.5954,8800.0
2017-01-19 13:40:00,84.85,84.86,84.74,84.76,6224.0,77.5862,77.5954,77.4857,77.5039,6224.0
2017-01-19 13:45:00,84.75,84.78,84.7,84.7,5459.0,77.4948,77.5222,77.4491,77.4491,5459.0
2017-01-19 13:50:00,84.7,84.72,84.67,84.7,17422.0,77.4491,77.4674,77.4216,77.4491,17422.0
2017-01-19 13:55:00,84.71,84.73,84.7,84.72,6948.0,77.4582,77.4765,77.4491,77.4674,6948.0
2017-01-19 14:00:00,84.72,84.83,84.69,84.83,19309.0,77.4674,77.568,77.4399,77.568,19309.0
2017-01-19 14:05:00,84.83,84.88,84.52,84.53,10671.0,77.568,77.6137,77.2845,77.2936,10671.0
2017-01-19 14:10:00,84.56,84.64,84.56,84.57,10225.0,77.3211,77.3942,77.3211,77.3302,10225.0
2017-01-19 14:15:00,84.53,84.56,84.51,84.52,7532.0,77.2936,77.3211,77.2753,77.2845,7532.0
2017-01-19 14:20:00,84.54,84.69,84.45,84.69,16147.0,77.3028,77.4399,77.2205,77.4399,16147.0
2017-01-19 14:25:00,84.7,84.71,84.65,84.71,12663.0,77.4491,77.4582,77.4034,77.4582,12663.0
2017-01-19 14:30:00,84.69,84.73,84.67,84.68,7934.0,77.4399,77.4765,77.4216,77.4308,7934.0
2017-01-19 14:35:00,84.69,84.75,84.62,84.73,9496.0,77.4399,77.4948,77.3759,77.4765,9496.0
2017-01-19 14:40:00,84.71,84.73,84.64,84.66,8076.0,77.4582,77.4765,77.3942,77.4125,8076.0
2017-01-19 14:45:00,84.66,84.7,84.55,84.55,9479.0,77.4125,77.4491,77.3119,77.3119,9479.0
2017-01-19 14:50:00,84.54,84.65,84.54,84.62,10118.0,77.3028,77.4034,77.3028,77.3759,10118.0
2017-01-19 14:55:00,84.63,84.63,84.57,84.57,10508.0,77.3851,77.3851,77.3302,77.3302,10508.0
2017-01-19 15:00:00,84.59,84.62,84.54,84.54,12575.0,77.3485,77.3759,77.3028,77.3028,12575.0
2017-01-19 15:05:00,84.55,84.6,84.44,84.48,14687.0,77.3119,77.3576,77.2113,77.2479,14687.0
2017-01-19 15:10:00,84.49,84.55,84.49,84.53,8363.0,77.2571,77.3119,77.2571,77.2936,8363.0
2017-01-19 15:15:00,84.54,84.69,84.54,84.69,21281.0,77.3028,77.4399,77.3028,77.4399,21281.0
2017-01-19 15:20:00,84.69,84.72,84.58,84.63,34520.0,77.4399,77.4674,77.3394,77.3851,34520.0
2017-01-19 15:25:00,84.62,84.71,84.61,84.66,12477.0,77.3759,77.4582,77.3668,77.4125,12477.0
2017-01-19 15:30:00,84.66,84.67,84.55,84.55,23719.0,77.4125,77.4216,77.3119,77.3119,23719.0
2017-01-19 15:35:00,84.54,84.63,84.5,84.52,35801.0,77.3028,77.3851,77.2662,77.2845,35801.0
2017-01-19 15:40:00,84.52,84.67,84.52,84.64,29596.0,77.2845,77.4216,77.2845,77.3942,29596.0
2017-01-19 15:45:00,84.63,84.66,84.6,84.62,42981.0,77.3851,77.4125,77.3576,77.3759,42981.0
2017-01-19 15:50:00,84.6,84.66,84.59,84.63,43746.0,77.3576,77.4125,77.3485,77.3851,43746.0
2017-01-19 15:55:00,84.62,84.66,84.5,84.56,107711.0,77.3759,77.4125,77.2662,77.3211,107711.0
2017-01-20 09:30:00,84.83,85.79,84.83,85.61,82091.0,77.568,78.4458,77.568,78.2812,82091.0
2017-01-20 09:35:00,85.79,86.54,85.79,86.54,47176.0,78.4458,79.1316,78.4458,79.1316,47176.0
2017-01-20 09:40:00,86.42,86.47,86.1,86.21,45138.0,79.0218,79.0676,78.7292,78.8298,45138.0
2017-01-20 09:45:00,86.2,86.4,85.98,86.19,61505.0,78.8207,79.0035,78.6195,78.8115,61505.0
2017-01-20 09:50:00,86.23,86.28,85.94,85.98,37010.0,78.8481,78.8938,78.5829,78.6195,37010.0
2017-01-20 09:55:00,86.0,86.0,85.76,85.86,27057.0,78.6378,78.6378,78.4183,78.5098,27057.0
2017-01-20 10:00:00,85.9,86.06,85.86,86.02,23192.0,78.5464,78.6927,78.5098,78.6561,23192.0
2017-01-20 10:05:00,86.04,86.09,85.93,85.96,36988.0,78.6744,78.7201,78.5738,78.6012,36988.0
2017-01-20 10:10:00,86.0,86.05,85.92,85.95,68261.0,78.6378,78.6835,78.5646,78.5921,68261.0
2017-01-20 10:15:00,85.96,86.02,85.93,85.98,12072.0,78.6012,78.6561,78.5738,78.6195,12072.0
2017-01-20 10:20:00,86.0,86.0,85.78,85.78,14692.0,78.6378,78.6378,78.4366,78.4366,14692.0
2017-01-20 10:25:00,85.75,85.84,85.63,85.78,12110.0,78.4092,78.4915,78.2995,78.4366,12110.0
2017-01-20 10:30:00,85.76,85.83,85.64,85.83,8906.0,78.4183,78.4823,78.3086,78.4823,8906.0
2017-01-20 10:35:00,85.86,85.95,85.83,85.86,6844.0,78.5098,78.5921,78.4823,78.5098,6844.0
2017-01-20 10:40:00,85.84,85.89,85.8,85.86,11387.0,78.4915,78.5372,78.4549,78.5098,11387.0
2017-01-20 10:45:00,85.84,85.87,85.78,85.86,7969.0,78.4915,78.5189,78.4366,78.5098,7969.0
2017-01-20 10:50:00,85.83,85.83,85.72,85.74,9169.0,78.4823,78.4823,78.3818,78.4,9169.0
2017-01-20 10:55:00,85.73,85.77,85.7,85.73,6216.0,78.3909,78.4275,78.3635,78.3909,6216.0
2017-01-20 11:00:00,85.74,85.81,85.74,85.81,5849.0,78.4,78.4641,78.4,78.4641,5849.0
2017-01-20 11:05:00,85.81,85.86,85.76,85.79,12338.0,78.4641,78.5098,78.4183,78.4458,12338.0
2017-01-20 11:10:00,85.78,85.78,85.59,85.6,14725.0,78.4366,78.4366,78.2629,78.272,14725.0
2017-01-20 11:15:00,85.63,85.63,85.48,85.5,8991.0,78.2995,78.2995,78.1623,78.1806,8991.0
2017-01-20 11:20:00,85.52,85.56,85.32,85.34,30350.0,78.1989,78.2355,78.016,78.0343,30350.0
2017-01-20 11:25:00,85.33,85.34,85.22,85.22,6822.0,78.0251,78.0343,77.9246,77.9246,6822.0
2017-01-20 11:30:00,85.25,85.27,85.21,85.21,7174.0,77.952,77.9703,77.9154,77.9154,7174.0
2017-01-20 11:35:00,85.23,85.41,85.22,85.38,11100.0,77.9337,78.0983,77.9246,78.0709,11100.0
2017-01-20 11:40:00,85.4,85.44,85.33,85.36,17117.0,78.0892,78.1257,78.0251,78.0526,17117.0
2017-01-20 11:45:00,85.34,85.48,85.34,85.43,22241.0,78.0343,78.1623,78.0343,78.1166,22241.0
2017-01-20 11:50:00,85.44,85.5,85.38,85.38,21669.0,78.1257,78.1806,78.0709,78.0709,21669.0
2017-01-20 11:55:00,85.4,85.43,85.21,85.22,16000.0,78.0892,78.1166,77.9154,77.9246,16000.0
2017-01-20 12:00:00,85.25,85.26,85.12,85.13,18467.0,77.952,77.9611,77.8331,77.8423,18467.0
2017-01-20 12:05:00,85.12,85.12,84.86,84.97,24793.0,77.8331,77.8331,77.5954,77.696,24793.0
2017-01-20 12:10:00,84.98,85.06,84.89,84.89,8233.0,77.7051,77.7783,77.6228,77.6228,8233.0
2017-01-20 12:15:00,84.88,85.11,84.85,85.0,6227.0,77.6137,77.824,77.5862,77.7234,6227.0
2017-01-20 12:20:00,85.0,85.04,84.89,84.99,10670.0,77.7234,77.76,77.6228,77.7143,10670.0
2017-01-20 12:25:00,84.96,85.0,84.83,84.83,8863.0,77.6868,77.7234,77.568,77.568,8863.0
2017-01-20 12:30:00,84.86,84.86,84.67,84.74,37927.0,77.5954,77.5954,77.4216,77.4857,37927.0
2017-01-20 12:35:00,84.77,84.77,84.6,84.7,19775.0,77.5131,77.5131,77.3576,77.4491,19775.0
2017-01-20 12:40:00,84.7,84.81,84.65,84.75,10456.0,77.4491,77.5497,77.4034,77.4948,10456.0
2017-01-20 12:45:00,84.75,84.77,84.66,84.68,5228.0,77.4948,77.5131,77.4125,77.4308,5228.0
2017-01-20 12:50:00,84.71,84.76,84.58,84.6,6526.0,77.4582,77.5039,77.3394,77.3576,6526.0
2017-01-20 12:55:00,84.6,84.69,84.5,84.69,11360.0,77.3576,77.4399,77.2662,77.4399,11360.0
2017-01-20 13:00:00,84.68,84.75,84.64,84.75,6081.0,77.4308,77.4948,77.3942,77.4948,6081.0
2017-01-20 13:05:00,84.76,84.98,84.76,84.95,11700.0,77.5039,77.7051,77.5039,77.6777,11700.0
2017-01-20 13:10:00,84.94,85.02,84.94,85.02,8907.0,77.6685,77.7417,77.6685,77.7417,8907.0
2017-01-20 13:15:00,85.02,85.06,84.97,85.06,19421.0,77.7417,77.7783,77.696,77.7783,19421.0
2017-01-20 13:20:00,85.06,85.08,84.98,85.01,15582.0,77.7783,77.7965,77.7051,77.7325,15582.0
2017-01-20 13:25:00,85.01,85.03,84.97,85.0,6380.0,77.7325,77.7508,77.696,77.7234,6380.0
2017-01-20 13:30:00,84.97,85.04,84.97,84.99,6831.0,77.696,77.76,77.696,77.7143,6831.0
2017-01-20 13:35:00,84.99,85.0,84.93,84.98,6825.0,77.7143,77.7234,77.6594,77.7051,6825.0
2017-01-20 13:40:00,84.97,85.0,84.96,84.98,4205.0,77.696,77.7234,77.6868,77.7051,4205.0
2017-01-20 13:45:00,84.99,85.01,84.92,84.92,6816.0,77.7143,77.7325,77.6502,77.6502,6816.0
2017-01-20 13:50:00,84.91,84.93,84.86,84.91,18989.0,77.6411,77.6594,77.5954,77.6411,18989.0
2017-01-20 13:55:00,84.91,85.05,84.91,85.05,7868.0,77.6411,77.7691,77.6411,77.7691,7868.0
2017-01-20 14:00:00,85.03,85.04,84.98,84.98,13381.0,77.7508,77.76,77.7051,77.7051,13381.0
2017-01-20 14:05:00,84.98,85.02,84.98,84.99,8945.0,77.7051,77.7417,77.7051,77.7143,8945.0
2017-01-20 14:10:00,84.99,85.02,84.96,84.96,12591.0,77.7143,77.7417,77.6868,77.6868,12591.0
2017-01-20 14:15:00,84.97,85.03,84.96,85.02,9393.0,77.696,77.7508,77.6868,77.7417,9393.0
2017-01-20 14:20:00,85.01,85.03,84.9,85.0,14034.0,77.7325,77.7508,77.632,77.7234,14034.0
2017-01-20 14:25:00,85.0,85.03,84.95,84.95,20794.0,77.7234,77.7508,77.6777,77.6777,20794.0
2017-01-20 14:30:00,84.96,84.99,84.94,84.98,7852.0,77.6868,77.7143,77.6685,77.7051,7852.0
2017-01-20 14:35:00,84.97,84.98,84.91,84.97,7201.0,77.696,77.7051,77.6411,77.696,7201.0
2017-01-20 14:40:00,84.95,85.06,84.95,85.05,23204.0,77.6777,77.7783,77.6777,77.7691,23204.0
2017-01-20 14:45:00,85.05,85.06,84.98,85.02,36332.0,77.7691,77.7783,77.7051,77.7417,36332.0
2017-01-20 14:50:00,85.03,85.03,84.97,84.98,13606.0,77.7508,77.7508,77.696,77.7051,13606.0
2017-01-20 14:55:00,84.99,85.03,84.99,85.02,18372.0,77.7143,77.7508,77.7143,77.7417,18372.0
2017-01-20 15:00:00,85.02,85.06,85.01,85.06,16235.0,77.7417,77.7783,77.7325,77.7783,16235.0
2017-01-20 15:05:00,85.06,85.08,85.01,85.06,20598.0,77.7783,77.7965,77.7325,77.7783,20598.0
2017-01-20 15:10:00,85.07,85.1,85.03,85.03,19213.0,77.7874,77.8148,77.7508,77.7508,19213.0
2017-01-20 15:15:00,85.04,85.05,84.99,85.0,27941.0,77.76,77.7691,77.7143,77.7234,27941.0
2017-01-20 15:20:00,85.01,85.01,84.9,84.95,34736.0,77.7325,77.7325,77.632,77.6777,34736.0
2017-01-20 15:25:00,84.95,85.02,84.95,84.95,19980.0,77.6777,77.7417,77.6777,77.6777,19980.0
2017-01-20 15:30:00,84.95,85.02,84.93,85.0,23411.0,77.6777,77.7417,77.6594,77.7234,23411.0
2017-01-20 15:35:00,85.0,85.09,84.99,85.09,29346.0,77.7234,77.8057,77.7143,77.8057,29346.0
2017-01-20 15:40:00,85.09,85.1,85.0,85.03,35147.0,77.8057,77.8148,77.7234,77.7508,35147.0
2017-01-20 15:45:00,85.02,85.09,85.0,85.04,102308.0,77.7417,77.8057,77.7234,77.76,102308.0
2017-01-20 15:50:00,85.04,85.06,84.94,84.95,47371.0,77.76,77.7783,77.6685,77.6777,47371.0
2017-01-20 15:55:00,84.96,85.06,84.96,85.05,141068.0,77.6868,77.7783,77.6868,77.7691,141068.0
2017-01-23 09:30:00,85.05,85.09,84.92,85.05,14742.0,77.7691,77.8057,77.6502,77.7691,14742.0
2017-01-23 09:35:00,85.07,85.09,84.89,85.05,38004.0,77.7874,77.8057,77.6228,77.7691,38004.0
2017-01-23 09:40:00,85.07,85.18,84.84,84.84,13613.0,77.7874,77.888,77.5771,77.5771,13613.0
2017-01-23 09:45:00,84.82,85.02,84.8,84.95,11180.0,77.5588,77.7417,77.5405,77.6777,11180.0
2017-01-23 09:50:00,84.97,84.98,84.72,84.81,11317.0,77.696,77.7051,77.4674,77.5497,11317.0
2017-01-23 09:55:00,84.85,85.04,84.79,84.97,9250.0,77.5862,77.76,77.5314,77.696,9250.0
2017-01-23 10:00:00,84.95,85.05,84.91,84.99,11260.0,77.6777,77.7691,77.6411,77.7143,11260.0
2017-01-23 10:05:00,85.01,85.03,84.85,84.88,25169.0,77.7325,77.7508,77.5862,77.6137,25169.0
2017-01-23 10:10:00,84.89,84.92,84.76,84.92,10804.0,77.6228,77.6502,77.5039,77.6502,10804.0
2017-01-23 10:15:00,84.9,84.95,84.81,84.82,6267.0,77.632,77.6777,77.5497,77.5588,6267.0
2017-01-23 10:20:00,84.82,84.94,84.82,84.88,18044.0,77.5588,77.6685,77.5588,77.6137,18044.0
2017-01-23 10:25:00,84.88,84.91,84.85,84.87,12012.0,77.6137,77.6411,77.5862,77.6045,12012.0
2017-01-23 10:30:00,84.85,84.9,84.64,84.72,23713.0,77.5862,77.632,77.3942,77.4674,23713.0
2017-01-23 10:35:00,84.73,84.84,84.73,84.84,6500.0,77.4765,77.5771,77.4765,77.5771,6500.0
2017-01-23 10:40:00,84.86,85.0,84.86,84.92,12676.0,77.5954,77.7234,77.5954,77.6502,12676.0
2017-01-23 10:45:00,84.91,84.94,84.89,84.89,7126.0,77.6411,77.6685,77.6228,77.6228,7126.0
2017-01-23 10:50:00,84.89,84.94,84.85,84.85,8371.0,77.6228,77.6685,77.5862,77.5862,8371.0
2017-01-23 10:55:00,84.84,84.91,84.84,84.88,6841.0,77.5771,77.6411,77.5771,77.6137,6841.0
2017-01-23 11:00:00,84.9,84.94,84.88,84.91,8067.0,77.632,77.6685,77.6137,77.6411,8067.0
2017-01-23 11:05:00,84.93,84.97,84.91,84.94,4850.0,77.6594,77.696,77.6411,77.6685,4850.0
2017-01-23 11:10:00,84.94,84.96,84.71,84.71,10946.0,77.6685,77.6868,77.4582,77.4582,10946.0
2017-01-23 11:15:00,84.72,84.75,84.7,84.7,5500.0,77.4674,77.4948,77.4491,77.4491,5500.0
2017-01-23 11:20:00,84.72,84.76,84.67,84.67,5725.0,77.4674,77.5039,77.4216,77.4216,5725.0
2017-01-23 11:25:00,84.67,84.74,84.65,84.73,7035.0,77.4216,77.4857,77.4034,77.4765,7035.0
2017-01-23 11:30:00,84.73,84.89,84.73,84.84,6200.0,77.4765,77.6228,77.4765,77.5771,6200.0
2017-01-23 11:35:00,84.82,84.82,84.67,84.72,31772.0,77.5588,77.5588,77.4216,77.4674,31772.0
2017-01-23 11:40:00,84.7,84.76,84.62,84.62,45502.0,77.4491,77.5039,77.3759,77.3759,45502.0
2017-01-23 11:45:00,84.61,84.62,84.52,84.57,39948.0,77.3668,77.3759,77.2845,77.3302,39948.0
2017-01-23 11:50:00,84.55,84.6,84.52,84.55,33350.0,77.3119,77.3576,77.2845,77.3119,33350.0
2017-01-23 11:55:00,84.54,84.77,84.54,84.73,9988.0,77.3028,77.5131,77.3028,77.4765,9988.0
2017-01-23 12:00:00,84.76,84.78,84.65,84.75,19298.0,77.5039,77.5222,77.4034,77.4948,19298.0
2017-01-23 12:05:00,84.77,84.84,84.68,84.76,16859.0,77.5131,77.5771,77.4308,77.5039,16859.0
2017-01-23 12:10:00,84.76,84.78,84.74,84.74,10256.0,77.5039,77.5222,77.4857,77.4857,10256.0
2017-01-23 12:15:00,84.74,84.8,84.64,84.79,11650.0,77.4857,77.5405,77.3942,77.5314,11650.0
2017-01-23 12:20:00,84.8,84.83,84.75,84.83,7170.0,77.5405,77.568,77.4948,77.568,7170.0
2017-01-23 12:25:00,84.82,85.01,84.79,85.0,16393.0,77.5588,77.7325,77.5314,77.7234,16393.0
2017-01-23 12:30:00,85.0,85.01,84.94,85.0,15370.0,77.7234,77.7325,77.6685,77.7234,15370.0
2017-01-23 12:35:00,85.0,85.01,84.95,84.96,12644.0,77.7234,77.7325,77.6777,77.6868,12644.0
2017-01-23 12:40:00,84.96,85.0,84.85,84.96,32006.0,77.6868,77.7234,77.5862,77.6868,32006.0
2017-01-23 12:45:00,84.94,84.98,84.94,84.97,6800.0,77.6685,77.7051,77.6685,77.696,6800.0
2017-01-23 12:50:00,84.97,85.0,84.9,84.92,18951.0,77.696,77.7234,77.632,77.6502,18951.0
2017-01-23 12:55:00,84.91,84.97,84.91,84.96,6500.0,77.6411,77.696,77.6411,77.6868,6500.0
2017-01-23 13:00:00,84.97,85.01,84.93,85.01,10603.0,77.696,77.7325,77.6594,77.7325,10603.0
2017-01-23 13:05:00,85.0,85.01,84.96,84.99,25146.0,77.7234,77.7325,77.6868,77.7143,25146.0
2017-01-23 13:10:00,84.99,85.01,84.95,84.97,22053.0,77.7143,77.7325,77.6777,77.696,22053.0
2017-01-23 13:15:00,84.98,85.01,84.93,85.01,13105.0,77.7051,77.7325,77.6594,77.7325,13105.0
2017-01-23 13:20:00,85.0,85.02,84.96,84.96,18843.0,77.7234,77.7417,77.6868,77.6868,18843.0
2017-01-23 13:25:00,84.96,85.0,84.85,84.86,16647.0,77.6868,77.7234,77.5862,77.5954,16647.0
2017-01-23 13:30:00,84.88,84.98,84.86,84.98,6785.0,77.6137,77.7051,77.5954,77.7051,6785.0
2017-01-23 13:35:00,84.98,85.05,84.93,85.05,62195.0,77.7051,77.7691,77.6594,77.7691,62195.0
2017-01-23 13:40:00,85.05,85.07,84.93,84.93,45077.0,77.7691,77.7874,77.6594,77.6594,45077.0
2017-01-23 13:45:00,84.94,85.0,84.94,84.98,5184.0,77.6685,77.7234,77.6685,77.7051,5184.0
2017-01-23 13:50:00,85.0,85.01,84.93,84.94,10400.0,77.7234,77.7325,77.6594,77.6685,10400.0
2017-01-23 13:55:00,84.95,84.96,84.8,84.89,10691.0,77.6777,77.6868,77.5405,77.6228,10691.0
2017-01-23 14:00:00,84.89,85.01,84.89,84.98,16155.0,77.6228,77.7325,77.6228,77.7051,16155.0
2017-01-23 14:05:00,84.93,85.01,84.91,84.98,12955.0,77.6594,77.7325,77.6411,77.7051,12955.0
2017-01-23 14:10:00,84.98,84.99,84.89,84.96,10619.0,77.7051,77.7143,77.6228,77.6868,10619.0
2017-01-23 14:15:00,84.96,84.96,84.91,84.92,7655.0,77.6868,77.6868,77.6411,77.6502,7655.0
2017-01-23 14:20:00,84.93,84.99,84.89,84.91,9245.0,77.6594,77.7143,77.6228,77.6411,9245.0
2017-01-23 14:25:00,84.9,84.97,84.89,84.94,9017.0,77.632,77.696,77.6228,77.6685,9017.0
2017-01-23 14:30:00,84.93,84.95,84.91,84.95,4782.0,77.6594,77.6777,77.6411,77.6777,4782.0
2017-01-23 14:35:00,84.95,85.0,84.94,84.98,9562.0,77.6777,77.7234,77.6685,77.7051,9562.0
2017-01-23 14:40:00,84.98,85.04,84.95,85.0,9100.0,77.7051,77.76,77.6777,77.7234,9100.0
2017-01-23 14:45:00,85.0,85.01,84.98,84.99,12050.0,77.7234,77.7325,77.7051,77.7143,12050.0
2017-01-23 14:50:00,84.98,85.01,84.98,85.0,14393.0,77.7051,77.7325,77.7051,77.7234,14393.0
2017-01-23 14:55:00,85.0,85.01,84.95,85.0,15225.0,77.7234,77.7325,77.6777,77.7234,15225.0
2017-01-23 15:00:00,85.0,85.01,84.94,84.99,40151.0,77.7234,77.7325,77.6685,77.7143,40151.0
2017-01-23 15:05:00,84.99,85.02,84.97,85.0,24026.0,77.7143,77.7417,77.696,77.7234,24026.0
2017-01-23 15:10:00,85.0,85.0,84.96,84.99,17198.0,77.7234,77.7234,77.6868,77.7143,17198.0
2017-01-23 15:15:00,84.99,84.99,84.93,84.98,12738.0,77.7143,77.7143,77.6594,77.7051,12738.0
2017-01-23 15:20:00,84.97,85.0,84.96,85.0,23193.0,77.696,77.7234,77.6868,77.7234,23193.0
2017-01-23 15:25:00,84.99,85.03,84.96,85.01,33976.0,77.7143,77.7508,77.6868,77.7325,33976.0
2017-01-23 15:30:00,85.0,85.01,84.96,84.99,28580.0,77.7234,77.7325,77.6868,77.7143,28580.0
2017-01-23 15:35:00,84.99,85.04,84.95,85.03,46978.0,77.7143,77.76,77.6777,77.7508,46978.0
2017-01-23 15:40:00,85.02,85.03,84.98,85.01,48144.0,77.7417,77.7508,77.7051,77.7325,48144.0
2017-01-23 15:45:00,85.0,85.01,84.94,84.97,54936.0,77.7234,77.7325,77.6685,77.696,54936.0
2017-01-23 15:50:00,84.97,85.01,84.92,84.94,60661.0,77.696,77.7325,77.6502,77.6685,60661.0
2017-01-23 15:55:00,84.94,85.01,84.92,84.96,178024.0,77.6685,77.7325,77.6502,77.6868,178024.0
2017-01-24 09:30:00,85.22,85.99,85.16,85.97,88188.0,77.9246,78.6286,77.8697,78.6104,88188.0
2017-01-24 09:35:00,85.9,85.97,85.57,85.79,74683.0,78.5464,78.6104,78.2446,78.4458,74683.0
2017-01-24 09:40:00,85.8,86.09,85.8,85.95,49513.0,78.4549,78.7201,78.4549,78.5921,49513.0
2017-01-24 09:45:00,85.95,86.07,85.86,85.99,22299.0,78.5921,78.7018,78.5098,78.6286,22299.0
2017-01-24 09:50:00,86.0,86.05,85.78,85.82,34641.0,78.6378,78.6835,78.4366,78.4732,34641.0
2017-01-24 09:55:00,85.83,85.83,85.36,85.49,19838.0,78.4823,78.4823,78.0526,78.1715,19838.0
2017-01-24 10:00:00,85.42,85.59,85.31,85.59,16239.0,78.1074,78.2629,78.0069,78.2629,16239.0
2017-01-24 10:05:00,85.59,85.85,85.58,85.72,9573.0,78.2629,78.5006,78.2537,78.3818,9573.0
2017-01-24 10:10:00,85.7,85.83,85.68,85.77,15980.0,78.3635,78.4823,78.3452,78.4275,15980.0
2017-01-24 10:15:00,85.78,85.84,85.74,85.81,10125.0,78.4366,78.4915,78.4,78.4641,10125.0
2017-01-24 10:20:00,85.85,86.15,85.8,86.09,20554.0,78.5006,78.7749,78.4549,78.7201,20554.0
2017-01-24 10:25:00,86.11,86.23,86.09,86.19,34176.0,78.7384,78.8481,78.7201,78.8115,34176.0
2017-01-24 10:30:00,86.18,86.36,86.13,86.2,101098.0,78.8024,78.967,78.7567,78.8207,101098.0
2017-01-24 10:35:00,86.2,86.21,85.91,85.91,90853.0,78.8207,78.8298,78.5555,78.5555,90853.0
2017-01-24 10:40:00,85.94,86.01,85.72,85.74,24302.0,78.5829,78.6469,78.3818,78.4,24302.0
2017-01-24 10:45:00,85.78,86.05,85.77,86.0,25735.0,78.4366,78.6835,78.4275,78.6378,25735.0
2017-01-24 10:50:00,86.04,86.12,85.98,86.09,28504.0,78.6744,78.7475,78.6195,78.7201,28504.0
2017-01-24 10:55:00,86.09,86.15,85.97,86.02,44675.0,78.7201,78.7749,78.6104,78.6561,44675.0
2017-01-24 11:00:00,86.03,86.1,85.92,86.04,51726.0,78.6652,78.7292,78.5646,78.6744,51726.0
2017-01-24 11:05:00,86.05,86.21,86.04,86.08,27244.0,78.6835,78.8298,78.6744,78.7109,27244.0
2017-01-24 11:10:00,86.08,86.18,86.0,86.03,15495.0,78.7109,78.8024,78.6378,78.6652,15495.0
2017-01-24 11:15:00,86.04,86.16,86.01,86.09,60051.0,78.6744,78.7841,78.6469,78.7201,60051.0
2017-01-24 11:20:00,86.1,86.19,86.04,86.14,53344.0,78.7292,78.8115,78.6744,78.7658,53344.0
2017-01-24 11:25:00,86.15,86.16,85.92,86.02,93363.0,78.7749,78.7841,78.5646,78.6561,93363.0
2017-01-24 11:30:00,86.02,86.06,85.96,86.01,60619.0,78.6561,78.6927,78.6012,78.6469,60619.0
2017-01-24 11:35:00,86.02,86.04,85.96,86.01,22824.0,78.6561,78.6744,78.6012,78.6469,22824.0
2017-01-24 11:40:00,86.03,86.04,85.95,86.01,20888.0,78.6652,78.6744,78.5921,78.6469,20888.0
2017-01-24 11:45:00,86.03,86.04,85.99,86.02,18166.0,78.6652,78.6744,78.6286,78.6561,18166.0
2017-01-24 11:50:00,86.03,86.07,85.99,86.04,17973.0,78.6652,78.7018,78.6286,78.6744,17973.0
2017-01-24 11:55:00,86.02,86.06,86.02,86.04,14227.0,78.6561,78.6927,78.6561,78.6744,14227.0
2017-01-24 12:00:00,86.04,86.12,86.02,86.12,29394.0,78.6744,78.7475,78.6561,78.7475,29394.0
2017-01-24 12:05:00,86.12,86.15,86.1,86.14,15950.0,78.7475,78.7749,78.7292,78.7658,15950.0
2017-01-24 12:10:00,86.14,86.14,86.07,86.13,21269.0,78.7658,78.7658,78.7018,78.7567,21269.0
2017-01-24 12:15:00,86.13,86.14,85.97,86.0,19989.0,78.7567,78.7658,78.6104,78.6378,19989.0
2017-01-24 12:20:00,86.01,86.02,85.97,85.97,13838.0,78.6469,78.6561,78.6104,78.6104,13838.0
2017-01-24 12:25:00,85.98,86.02,85.97,86.02,19847.0,78.6195,78.6561,78.6104,78.6561,19847.0
2017-01-24 12:30:00,86.0,86.02,85.96,86.0,26388.0,78.6378,78.6561,78.6012,78.6378,26388.0
2017-01-24 12:35:00,86.01,86.02,85.98,86.02,16014.0,78.6469,78.6561,78.6195,78.6561,16014.0
2017-01-24 12:40:00,86.02,86.03,85.93,85.93,8140.0,78.6561,78.6652,78.5738,78.5738,8140.0
2017-01-24 12:45:00,85.94,85.98,85.89,85.9,10332.0,78.5829,78.6195,78.5372,78.5464,10332.0
2017-01-24 12:50:00,85.9,85.9,85.72,85.79,23999.0,78.5464,78.5464,78.3818,78.4458,23999.0
2017-01-24 12:55:00,85.82,85.84,85.8,85.82,9671.0,78.4732,78.4915,78.4549,78.4732,9671.0
2017-01-24 13:00:00,85.84,85.99,85.84,85.96,14126.0,78.4915,78.6286,78.4915,78.6012,14126.0
2017-01-24 13:05:00,85.94,86.0,85.93,85.98,22864.0,78.5829,78.6378,78.5738,78.6195,22864.0
2017-01-24 13:10:00,86.0,86.05,85.99,86.04,65662.0,78.6378,78.6835,78.6286,78.6744,65662.0
2017-01-24 13:15:00,86.04,86.12,86.01,86.07,26185.0,78.6744,78.7475,78.6469,78.7018,26185.0
2017-01-24 13:20:00,86.06,86.12,86.05,86.06,24746.0,78.6927,78.7475,78.6835,78.6927,24746.0
2017-01-24 13:25:00,86.07,86.08,86.03,86.05,10597.0,78.7018,78.7109,78.6652,78.6835,10597.0
2017-01-24 13:30:00,86.05,86.05,85.96,86.01,27915.0,78.6835,78.6835,78.6012,78.6469,27915.0
2017-01-24 13:35:00,86.02,86.05,85.94,85.94,13448.0,78.6561,78.6835,78.5829,78.5829,13448.0
2017-01-24 13:40:00,85.96,86.03,85.94,86.0,15074.0,78.6012,78.6652,78.5829,78.6378,15074.0
2017-01-24 13:45:00,86.01,86.02,85.98,86.0,9374.0,78.6469,78.6561,78.6195,78.6378,9374.0
2017-01-24 13:50:00,85.99,86.03,85.98,86.01,13063.0,78.6286,78.6652,78.6195,78.6469,13063.0
2017-01-24 13:55:00,86.01,86.02,85.93,85.93,9899.0,78.6469,78.6561,78.5738,78.5738,9899.0
2017-01-24 14:00:00,85.95,86.02,85.94,86.0,16553.0,78.5921,78.6561,78.5829,78.6378,16553.0
2017-01-24 14:05:00,86.0,86.01,85.98,85.98,19779.0,78.6378,78.6469,78.6195,78.6195,19779.0
2017-01-24 14:10:00,85.98,86.03,85.96,86.02,27530.0,78.6195,78.6652,78.6012,78.6561,27530.0
2017-01-24 14:15:00,86.03,86.08,86.01,86.03,14946.0,78.6652,78.7109,78.6469,78.6652,14946.0
2017-01-24 14:20:00,86.02,86.03,85.91,85.91,11987.0,78.6561,78.6652,78.5555,78.5555,11987.0
2017-01-24 14:25:00,85.9,85.94,85.87,85.88,20461.0,78.5464,78.5829,78.5189,78.5281,20461.0
2017-01-24 14:30:00,85.89,86.07,85.88,86.04,22501.0,78.5372,78.7018,78.5281,78.6744,22501.0
2017-01-24 14:35:00,86.03,86.03,85.94,85.95,13336.0,78.6652,78.6652,78.5829,78.5921,13336.0
2017-01-24 14:40:00,85.95,85.95,85.86,85.89,25044.0,78.5921,78.5921,78.5098,78.5372,25044.0
2017-01-24 14:45:00,85.89,85.93,85.87,85.89,25682.0,78.5372,78.5738,78.5189,78.5372,25682.0
2017-01-24 14:50:00,85.88,86.04,85.87,86.0,24102.0,78.5281,78.6744,78.5189,78.6378,24102.0
2017-01-24 14:55:00,86.0,86.05,85.98,86.01,83934.0,78.6378,78.6835,78.6195,78.6469,83934.0
2017-01-24 15:00:00,86.0,86.07,85.98,86.07,22503.0,78.6378,78.7018,78.6195,78.7018,22503.0
2017-01-24 15:05:00,86.06,86.11,86.06,86.11,68854.0,78.6927,78.7384,78.6927,78.7384,68854.0
2017-01-24 15:10:00,86.1,86.14,86.09,86.1,24933.0,78.7292,78.7658,78.7201,78.7292,24933.0
2017-01-24 15:15:00,86.11,86.12,86.03,86.04,28354.0,78.7384,78.7475,78.6652,78.6744,28354.0
2017-01-24 15:20:00,86.05,86.05,85.98,86.02,18784.0,78.6835,78.6835,78.6195,78.6561,18784.0
2017-01-24 15:25:00,86.01,86.04,85.91,85.94,20365.0,78.6469,78.6744,78.5555,78.5829,20365.0
2017-01-24 15:30:00,85.95,86.01,85.94,86.01,58202.0,78.5921,78.6469,78.5829,78.6469,58202.0
2017-01-24 15:35:00,86.01,86.03,85.99,86.02,44159.0,78.6469,78.6652,78.6286,78.6561,44159.0
2017-01-24 15:40:00,86.03,86.15,86.02,86.14,38609.0,78.6652,78.7749,78.6561,78.7658,38609.0
2017-01-24 15:45:00,86.14,86.14,86.06,86.09,61911.0,78.7658,78.7658,78.6927,78.7201,61911.0
2017-01-24 15:50:00,86.09,86.14,86.07,86.13,106896.0,78.7201,78.7658,78.7018,78.7567,106896.0
2017-01-24 15:55:00,86.13,86.15,86.0,86.0,156858.0,78.7567,78.7749,78.6378,78.6378,156858.0
2017-01-25 09:30:00,86.75,87.89,86.48,87.54,71744.0,79.3236,80.366,79.0767,80.046,71744.0
2017-01-25 09:35:00,87.51,87.69,87.31,87.31,35478.0,80.0185,80.1831,79.8356,79.8356,35478.0
2017-01-25 09:40:00,87.3,87.42,87.12,87.38,49146.0,79.8265,79.9362,79.6619,79.8997,49146.0
2017-01-25 09:45:00,87.37,87.45,87.32,87.44,31828.0,79.8905,79.9637,79.8448,79.9545,31828.0
2017-01-25 09:50:00,87.41,87.58,87.33,87.51,36479.0,79.9271,80.0825,79.8539,80.0185,36479.0
2017-01-25 09:55:00,87.49,87.87,87.44,87.67,44254.0,80.0002,80.3477,79.9545,80.1648,44254.0
2017-01-25 10:00:00,87.69,87.69,87.39,87.39,74442.0,80.1831,80.1831,79.9088,79.9088,74442.0
2017-01-25 10:05:00,87.37,87.38,87.08,87.15,28701.0,79.8905,79.8997,79.6253,79.6893,28701.0
2017-01-25 10:10:00,87.14,87.33,87.11,87.31,18164.0,79.6802,79.8539,79.6528,79.8356,18164.0
2017-01-25 10:15:00,87.3,87.3,87.15,87.16,9288.0,79.8265,79.8265,79.6893,79.6985,9288.0
2017-01-25 10:20:00,87.15,87.16,86.97,87.05,28935.0,79.6893,79.6985,79.5248,79.5979,28935.0
2017-01-25 10:25:00,87.04,87.28,87.02,87.25,43879.0,79.5888,79.8082,79.5705,79.7808,43879.0
2017-01-25 10:30:00,87.25,87.32,87.24,87.26,34480.0,79.7808,79.8448,79.7716,79.7899,34480.0
2017-01-25 10:35:00,87.25,87.3,87.25,87.26,24033.0,79.7808,79.8265,79.7808,79.7899,24033.0
2017-01-25 10:40:00,87.26,87.32,87.25,87.26,20455.0,79.7899,79.8448,79.7808,79.7899,20455.0
2017-01-25 10:45:00,87.26,87.27,87.25,87.27,35351.0,79.7899,79.7991,79.7808,79.7991,35351.0
2017-01-25 10:50:00,87.28,87.29,87.25,87.26,23628.0,79.8082,79.8174,79.7808,79.7899,23628.0
2017-01-25 10:55:00,87.27,87.47,87.25,87.4,26078.0,79.7991,79.9819,79.7808,79.9179,26078.0
2017-01-25 11:00:00,87.41,87.44,87.33,87.39,38424.0,79.9271,79.9545,79.8539,79.9088,38424.0
2017-01-25 11:05:00,87.37,87.57,87.35,87.56,19663.0,79.8905,80.0734,79.8722,80.0642,19663.0
2017-01-25 11:10:00,87.56,87.58,87.52,87.54,22116.0,80.0642,80.0825,80.0277,80.046,22116.0
2017-01-25 11:15:00,87.55,87.76,87.54,87.76,11945.0,80.0551,80.2471,80.046,80.2471,11945.0
2017-01-25 11:20:00,87.82,88.23,87.79,88.21,56550.0,80.302,80.6769,80.2746,80.6586,56550.0
2017-01-25 11:25:00,88.22,88.22,87.91,87.99,75632.0,80.6677,80.6677,80.3843,80.4574,75632.0
2017-01-25 11:30:00,87.97,87.98,87.79,87.87,34775.0,80.4391,80.4483,80.2746,80.3477,34775.0
2017-01-25 11:35:00,87.86,87.91,87.55,87.65,35854.0,80.3386,80.3843,80.0551,80.1465,35854.0
2017-01-25 11:40:00,87.65,87.84,87.49,87.82,57295.0,80.1465,80.3203,80.0002,80.302,57295.0
2017-01-25 11:45:00,87.81,87.88,87.54,87.55,22521.0,80.2928,80.3568,80.046,80.0551,22521.0
2017-01-25 11:50:00,87.55,87.65,87.48,87.5,23840.0,80.0551,80.1465,79.9911,80.0094,23840.0
2017-01-25 11:55:00,87.51,87.65,87.51,87.62,19557.0,80.0185,80.1465,80.0185,80.1191,19557.0
2017-01-25 12:00:00,87.62,87.65,87.53,87.63,27479.0,80.1191,80.1465,80.0368,80.1283,27479.0
2017-01-25 12:05:00,87.65,87.71,87.59,87.67,43404.0,80.1465,80.2014,80.0917,80.1648,43404.0
2017-01-25 12:10:00,87.65,87.74,87.55,87.74,24107.0,80.1465,80.2288,80.0551,80.2288,24107.0
2017-01-25 12:15:00,87.77,87.82,87.71,87.8,24436.0,80.2563,80.302,80.2014,80.2837,24436.0
2017-01-25 12:20:00,87.81,87.85,87.69,87.84,17574.0,80.2928,80.3294,80.1831,80.3203,17574.0
2017-01-25 12:25:00,87.85,87.87,87.74,87.79,34672.0,80.3294,80.3477,80.2288,80.2746,34672.0
2017-01-25 12:30:00,87.8,87.87,87.77,87.86,16202.0,80.2837,80.3477,80.2563,80.3386,16202.0
2017-01-25 12:35:00,87.87,87.88,87.78,87.81,21266.0,80.3477,80.3568,80.2654,80.2928,21266.0
2017-01-25 12:40:00,87.81,87.81,87.76,87.76,12370.0,80.2928,80.2928,80.2471,80.2471,12370.0
2017-01-25 12:45:00,87.76,87.81,87.71,87.81,22293.0,80.2471,80.2928,80.2014,80.2928,22293.0
2017-01-25 12:50:00,87.8,87.92,87.79,87.9,23510.0,80.2837,80.3934,80.2746,80.3751,23510.0
2017-01-25 12:55:00,87.9,87.94,87.87,87.87,34464.0,80.3751,80.4117,80.3477,80.3477,34464.0
2017-01-25 13:00:00,87.87,87.87,87.61,87.66,33970.0,80.3477,80.3477,80.11,80.1557,33970.0
2017-01-25 13:05:00,87.65,87.65,87.55,87.55,9882.0,80.1465,80.1465,80.0551,80.0551,9882.0
2017-01-25 13:10:00,87.56,87.59,87.41,87.44,24783.0,80.0642,80.0917,79.9271,79.9545,24783.0
2017-01-25 13:15:00,87.45,87.48,87.39,87.4,27494.0,79.9637,79.9911,79.9088,79.9179,27494.0
2017-01-25 13:20:00,87.4,87.41,87.18,87.18,87225.0,79.9179,79.9271,79.7168,79.7168,87225.0
2017-01-25 13:25:00,87.18,87.2,86.96,86.96,40869.0,79.7168,79.7351,79.5156,79.5156,40869.0
2017-01-25 13:30:00,86.99,87.32,86.97,87.32,100606.0,79.543,79.8448,79.5248,79.8448,100606.0
2017-01-25 13:35:00,87.3,87.54,87.28,87.53,20383.0,79.8265,80.046,79.8082,80.0368,20383.0
2017-01-25 13:40:00,87.53,87.76,87.53,87.69,19619.0,80.0368,80.2471,80.0368,80.1831,19619.0
2017-01-25 13:45:00,87.66,87.71,87.5,87.5,17676.0,80.1557,80.2014,80.0094,80.0094,17676.0
2017-01-25 13:50:00,87.53,87.68,87.52,87.66,24342.0,80.0368,80.174,80.0277,80.1557,24342.0
2017-01-25 13:55:00,87.64,87.64,87.56,87.6,13842.0,80.1374,80.1374,80.0642,80.1008,13842.0
2017-01-25 14:00:00,87.62,87.64,87.52,87.55,13370.0,80.1191,80.1374,80.0277,80.0551,13370.0
2017-01-25 14:05:00,87.55,87.57,87.48,87.5,35448.0,80.0551,80.0734,79.9911,80.0094,35448.0
2017-01-25 14:10:00,87.51,87.62,87.51,87.57,25397.0,80.0185,80.1191,80.0185,80.0734,25397.0
2017-01-25 14:15:00,87.56,87.7,87.56,87.67,18670.0,80.0642,80.1923,80.0642,80.1648,18670.0
2017-01-25 14:20:00,87.67,87.68,87.48,87.56,30053.0,80.1648,80.174,79.9911,80.0642,30053.0
2017-01-25 14:25:00,87.56,87.65,87.55,87.64,29602.0,80.0642,80.1465,80.0551,80.1374,29602.0
2017-01-25 14:30:00,87.65,87.67,87.58,87.6,29438.0,80.1465,80.1648,80.0825,80.1008,29438.0
2017-01-25 14:35:00,87.59,87.66,87.59,87.59,25609.0,80.0917,80.1557,80.0917,80.0917,25609.0
2017-01-25 14:40:00,87.61,87.62,87.51,87.52,23165.0,80.11,80.1191,80.0185,80.0277,23165.0
2017-01-25 14:45:00,87.52,87.53,87.37,87.37,28526.0,80.0277,80.0368,79.8905,79.8905,28526.0
2017-01-25 14:50:00,87.39,87.48,87.36,87.41,26515.0,79.9088,79.9911,79.8814,79.9271,26515.0
2017-01-25 14:55:00,87.41,87.43,87.23,87.23,30039.0,79.9271,79.9454,79.7625,79.7625,30039.0
2017-01-25 15:00:00,87.25,87.45,87.24,87.42,21383.0,79.7808,79.9637,79.7716,79.9362,21383.0
2017-01-25 15:05:00,87.42,87.47,87.42,87.45,23609.0,79.9362,79.9819,79.9362,79.9637,23609.0
2017-01-25 15:10:00,87.45,87.48,87.42,87.42,32632.0,79.9637,79.9911,79.9362,79.9362,32632.0
2017-01-25 15:15:00,87.43,87.5,87.42,87.43,21847.0,79.9454,80.0094,79.9362,79.9454,21847.0
2017-01-25 15:20:00,87.43,87.44,87.39,87.41,30893.0,79.9454,79.9545,79.9088,79.9271,30893.0
2017-01-25 15:25:00,87.42,87.44,87.27,87.36,67674.0,79.9362,79.9545,79.7991,79.8814,67674.0
2017-01-25 15:30:00,87.37,87.6,87.37,87.59,47512.0,79.8905,80.1008,79.8905,80.0917,47512.0
2017-01-25 15:35:00,87.59,87.62,87.48,87.53,50751.0,80.0917,80.1191,79.9911,80.0368,50751.0
2017-01-25 15:40:00,87.53,87.53,87.46,87.51,56190.0,80.0368,80.0368,79.9728,80.0185,56190.0
2017-01-25 15:45:00,87.5,87.7,87.5,87.67,96510.0,80.0094,80.1923,80.0094,80.1648,96510.0
2017-01-25 15:50:00,87.66,87.71,87.61,87.65,119954.0,80.1557,80.2014,80.11,80.1465,119954.0
2017-01-25 15:55:00,87.65,87.75,87.56,87.68,193904.0,80.1465,80.238,80.0642,80.174,193904.0
2017-01-26 09:30:00,93.05,94.27,92.28,92.81,283564.0,85.0843,86.1998,84.3802,84.8648,283564.0
2017-01-26 09:35:00,92.85,93.8,92.8,93.57,353535.0,84.9014,85.7701,84.8557,85.5597,353535.0
2017-01-26 09:40:00,93.49,94.48,93.35,94.03,333641.0,85.4866,86.3918,85.3586,85.9804,333641.0
2017-01-26 09:45:00,93.99,94.08,92.9,93.9,203378.0,85.9438,86.0261,84.9471,85.8615,203378.0
2017-01-26 09:50:00,93.9,94.25,93.02,93.16,169480.0,85.8615,86.1815,85.0568,85.1848,169480.0
2017-01-26 09:55:00,93.16,93.64,93.1,93.32,153867.0,85.1848,85.6238,85.13,85.3311,153867.0
2017-01-26 10:00:00,93.29,94.62,93.24,94.62,260386.0,85.3037,86.5199,85.258,86.5199,260386.0
2017-01-26 10:05:00,94.62,95.2,94.26,95.05,290666.0,86.5199,87.0502,86.1907,86.913,290666.0
2017-01-26 10:10:00,95.06,95.8,94.77,94.85,163936.0,86.9222,87.5988,86.657,86.7302,163936.0
2017-01-26 10:15:00,94.86,94.99,94.56,94.77,80631.0,86.7393,86.8582,86.465,86.657,80631.0
2017-01-26 10:20:00,94.82,94.9,94.14,94.15,125131.0,86.7027,86.7759,86.0809,86.0901,125131.0
2017-01-26 10:25:00,94.17,94.23,93.68,93.74,86980.0,86.1084,86.1632,85.6603,85.7152,86980.0
2017-01-26 10:30:00,93.74,93.9,93.42,93.78,146914.0,85.7152,85.8615,85.4226,85.7518,146914.0
2017-01-26 10:35:00,93.76,93.86,93.47,93.47,59982.0,85.7335,85.8249,85.4683,85.4683,59982.0
2017-01-26 10:40:00,93.52,94.03,93.52,94.03,61449.0,85.514,85.9804,85.514,85.9804,61449.0
2017-01-26 10:45:00,94.02,94.42,93.88,94.02,60393.0,85.9712,86.337,85.8432,85.9712,60393.0
2017-01-26 10:50:00,94.01,94.36,94.0,94.13,57913.0,85.9621,86.2821,85.9529,86.0718,57913.0
2017-01-26 10:55:00,94.11,94.39,94.02,94.25,55203.0,86.0535,86.3095,85.9712,86.1815,55203.0
2017-01-26 11:00:00,94.23,94.55,94.19,94.53,64752.0,86.1632,86.4559,86.1267,86.4376,64752.0
2017-01-26 11:05:00,94.54,94.61,94.37,94.43,54711.0,86.4467,86.5107,86.2913,86.3461,54711.0
2017-01-26 11:10:00,94.43,94.45,94.26,94.43,41064.0,86.3461,86.3644,86.1907,86.3461,41064.0
2017-01-26 11:15:00,94.42,94.55,94.15,94.2,44969.0,86.337,86.4559,86.0901,86.1358,44969.0
2017-01-26 11:20:00,94.2,94.47,94.03,94.3,42270.0,86.1358,86.3827,85.9804,86.2273,42270.0
2017-01-26 11:25:00,94.22,94.35,93.71,93.71,44319.0,86.1541,86.273,85.6878,85.6878,44319.0
2017-01-26 11:30:00,93.64,93.79,93.46,93.74,60194.0,85.6238,85.7609,85.4592,85.7152,60194.0
2017-01-26 11:35:00,93.76,93.92,93.63,93.89,48519.0,85.7335,85.8798,85.6146,85.8524,48519.0
2017-01-26 11:40:00,93.9,94.07,93.89,93.97,53583.0,85.8615,86.0169,85.8524,85.9255,53583.0
2017-01-26 11:45:00,94.0,94.45,93.99,94.42,58461.0,85.9529,86.3644,85.9438,86.337,58461.0
2017-01-26 11:50:00,94.38,94.8,94.37,94.8,57587.0,86.3004,86.6844,86.2913,86.6844,57587.0
2017-01-26 11:55:00,94.8,95.37,94.65,95.36,87160.0,86.6844,87.2057,86.5473,87.1965,87160.0
2017-01-26 12:00:00,95.4,95.4,94.81,94.87,44202.0,87.2331,87.2331,86.6936,86.7485,44202.0
2017-01-26 12:05:00,94.88,94.93,94.55,94.63,52314.0,86.7576,86.8033,86.4559,86.529,52314.0
2017-01-26 12:10:00,94.67,95.09,94.66,95.09,47709.0,86.5656,86.9496,86.5564,86.9496,47709.0
2017-01-26 12:15:00,95.09,95.18,94.9,95.07,31765.0,86.9496,87.0319,86.7759,86.9313,31765.0
2017-01-26 12:20:00,95.06,95.54,95.05,95.5,58830.0,86.9222,87.3611,86.913,87.3245,58830.0
2017-01-26 12:25:00,95.53,95.53,94.89,95.2,40101.0,87.352,87.352,86.7667,87.0502,40101.0
2017-01-26 12:30:00,95.25,95.27,95.02,95.14,41930.0,87.0959,87.1142,86.8856,86.9953,41930.0
2017-01-26 12:35:00,95.14,95.15,94.97,95.14,38839.0,86.9953,87.0045,86.8399,86.9953,38839.0
2017-01-26 12:40:00,95.15,95.19,94.82,94.97,40274.0,87.0045,87.0411,86.7027,86.8399,40274.0
2017-01-26 12:45:00,94.97,95.34,94.93,95.23,42245.0,86.8399,87.1782,86.8033,87.0776,42245.0
2017-01-26 12:50:00,95.24,95.37,95.23,95.23,22035.0,87.0868,87.2057,87.0776,87.0776,22035.0
2017-01-26 12:55:00,95.22,95.44,95.15,95.44,26683.0,87.0685,87.2697,87.0045,87.2697,26683.0
2017-01-26 13:00:00,95.44,95.64,95.2,95.23,56581.0,87.2697,87.4525,87.0502,87.0776,56581.0
2017-01-26 13:05:00,95.23,95.26,95.04,95.06,43552.0,87.0776,87.1051,86.9039,86.9222,43552.0
2017-01-26 13:10:00,95.07,95.2,95.0,95.2,36154.0,86.9313,87.0502,86.8673,87.0502,36154.0
2017-01-26 13:15:00,95.24,95.24,94.97,95.04,33853.0,87.0868,87.0868,86.8399,86.9039,33853.0
2017-01-26 13:20:00,95.05,95.38,95.05,95.3,23455.0,86.913,87.2148,86.913,87.1416,23455.0
2017-01-26 13:25:00,95.32,95.36,95.16,95.26,28452.0,87.1599,87.1965,87.0136,87.1051,28452.0
2017-01-26 13:30:00,95.25,95.68,95.25,95.61,40898.0,87.0959,87.4891,87.0959,87.4251,40898.0
2017-01-26 13:35:00,95.58,95.75,95.55,95.69,40077.0,87.3977,87.5531,87.3702,87.4983,40077.0
2017-01-26 13:40:00,95.69,95.78,95.6,95.67,49740.0,87.4983,87.5806,87.416,87.48,49740.0
2017-01-26 13:45:00,95.64,95.7,95.53,95.53,32334.0,87.4525,87.5074,87.352,87.352,32334.0
2017-01-26 13:50:00,95.55,95.55,95.2,95.2,40904.0,87.3702,87.3702,87.0502,87.0502,40904.0
2017-01-26 13:55:00,95.17,95.5,95.17,95.49,34877.0,87.0228,87.3245,87.0228,87.3154,34877.0
2017-01-26 14:00:00,95.46,95.5,95.39,95.4,53796.0,87.2879,87.3245,87.2239,87.2331,53796.0
2017-01-26 14:05:00,95.43,95.76,95.43,95.65,45264.0,87.2605,87.5623,87.2605,87.4617,45264.0
2017-01-26 14:10:00,95.65,95.69,95.47,95.55,34997.0,87.4617,87.4983,87.2971,87.3702,34997.0
2017-01-26 14:15:00,95.55,95.91,95.52,95.71,42802.0,87.3702,87.6994,87.3428,87.5165,42802.0
2017-01-26 14:20:00,95.74,95.82,95.58,95.73,54119.0,87.544,87.6171,87.3977,87.5348,54119.0
2017-01-26 14:25:00,95.7,96.0,95.69,96.0,43753.0,87.5074,87.7817,87.4983,87.7817,43753.0
2017-01-26 14:30:00,95.98,96.09,95.64,95.71,74063.0,87.7634,87.864,87.4525,87.5165,74063.0
2017-01-26 14:35:00,95.71,95.77,95.59,95.62,42707.0,87.5165,87.5714,87.4068,87.4343,42707.0
2017-01-26 14:40:00,95.62,95.76,95.57,95.57,41293.0,87.4343,87.5623,87.3885,87.3885,41293.0
2017-01-26 14:45:00,95.58,95.72,95.57,95.63,74629.0,87.3977,87.5257,87.3885,87.4434,74629.0
2017-01-26 14:50:00,95.63,95.64,95.47,95.49,48617.0,87.4434,87.4525,87.2971,87.3154,48617.0
2017-01-26 14:55:00,95.48,95.49,95.25,95.48,86178.0,87.3062,87.3154,87.0959,87.3062,86178.0
2017-01-26 15:00:00,95.48,95.58,95.41,95.44,70480.0,87.3062,87.3977,87.2422,87.2697,70480.0
2017-01-26 15:05:00,95.45,95.47,95.4,95.44,63701.0,87.2788,87.2971,87.2331,87.2697,63701.0
2017-01-26 15:10:00,95.43,95.58,95.38,95.46,85216.0,87.2605,87.3977,87.2148,87.2879,85216.0
2017-01-26 15:15:00,95.45,95.52,95.42,95.44,48999.0,87.2788,87.3428,87.2514,87.2697,48999.0
2017-01-26 15:20:00,95.47,95.48,95.31,95.31,53438.0,87.2971,87.3062,87.1508,87.1508,53438.0
2017-01-26 15:25:00,95.31,95.36,95.2,95.24,84693.0,87.1508,87.1965,87.0502,87.0868,84693.0
2017-01-26 15:30:00,95.25,95.6,95.23,95.6,83717.0,87.0959,87.416,87.0776,87.416,83717.0
2017-01-26 15:35:00,95.59,95.63,95.48,95.53,90473.0,87.4068,87.4434,87.3062,87.352,90473.0
2017-01-26 15:40:00,95.53,95.56,95.43,95.53,158384.0,87.352,87.3794,87.2605,87.352,158384.0
2017-01-26 15:45:00,95.52,95.56,95.42,95.53,130941.0,87.3428,87.3794,87.2514,87.352,130941.0
2017-01-26 15:50:00,95.53,95.63,95.49,95.53,169588.0,87.352,87.4434,87.3154,87.352,169588.0
2017-01-26 15:55:00,95.53,95.77,95.5,95.64,304012.0,87.352,87.5714,87.3245,87.4525,304012.0
2017-01-27 09:30:00,95.52,95.6,94.25,95.0,127765.0,87.3428,87.416,86.1815,86.8673,127765.0
2017-01-27 09:35:00,95.09,95.15,94.4,94.74,68353.0,86.9496,87.0045,86.3187,86.6296,68353.0
2017-01-27 09:40:00,94.8,94.84,94.13,94.2,54794.0,86.6844,86.721,86.0718,86.1358,54794.0
2017-01-27 09:45:00,94.19,94.28,93.97,94.24,59067.0,86.1267,86.209,85.9255,86.1724,59067.0
2017-01-27 09:50:00,94.25,95.05,94.25,95.05,29723.0,86.1815,86.913,86.1815,86.913,29723.0
2017-01-27 09:55:00,95.05,95.19,94.49,94.62,38239.0,86.913,87.0411,86.401,86.5199,38239.0
2017-01-27 10:00:00,94.64,95.07,94.62,95.07,81337.0,86.5381,86.9313,86.5199,86.9313,81337.0
2017-01-27 10:05:00,95.06,95.47,95.06,95.2,28574.0,86.9222,87.2971,86.9222,87.0502,28574.0
2017-01-27 10:10:00,95.26,95.35,94.98,95.01,21927.0,87.1051,87.1874,86.849,86.8765,21927.0
2017-01-27 10:15:00,94.94,94.97,94.44,94.69,56656.0,86.8125,86.8399,86.3553,86.5839,56656.0
2017-01-27 10:20:00,94.67,94.9,94.67,94.88,31068.0,86.5656,86.7759,86.5656,86.7576,31068.0
2017-01-27 10:25:00,94.87,94.91,94.5,94.5,27049.0,86.7485,86.785,86.4101,86.4101,27049.0
2017-01-27 10:30:00,94.54,94.95,94.51,94.85,32766.0,86.4467,86.8216,86.4193,86.7302,32766.0
2017-01-27 10:35:00,94.89,95.03,94.77,94.92,25445.0,86.7667,86.8948,86.657,86.7942,25445.0
2017-01-27 10:40:00,94.92,94.92,94.71,94.75,44713.0,86.7942,86.7942,86.6022,86.6387,44713.0
2017-01-27 10:45:00,94.71,94.73,94.53,94.59,41804.0,86.6022,86.6204,86.4376,86.4924,41804.0
2017-01-27 10:50:00,94.6,94.67,94.29,94.42,43408.0,86.5016,86.5656,86.2181,86.337,43408.0
2017-01-27 10:55:00,94.43,94.59,94.42,94.57,32668.0,86.3461,86.4924,86.337,86.4741,32668.0
2017-01-27 11:00:00,94.55,94.62,94.34,94.38,32706.0,86.4559,86.5199,86.2638,86.3004,32706.0
2017-01-27 11:05:00,94.39,94.51,94.38,94.45,47200.0,86.3095,86.4193,86.3004,86.3644,47200.0
2017-01-27 11:10:00,94.46,94.79,94.44,94.79,42262.0,86.3736,86.6753,86.3553,86.6753,42262.0
2017-01-27 11:15:00,94.8,94.99,94.75,94.9,34661.0,86.6844,86.8582,86.6387,86.7759,34661.0
2017-01-27 11:20:00,94.92,94.95,94.73,94.77,24060.0,86.7942,86.8216,86.6204,86.657,24060.0
2017-01-27 11:25:00,94.76,94.78,94.62,94.62,19123.0,86.6479,86.6662,86.5199,86.5199,19123.0
2017-01-27 11:30:00,94.62,94.62,94.39,94.42,17914.0,86.5199,86.5199,86.3095,86.337,17914.0
2017-01-27 11:35:00,94.39,94.55,94.39,94.53,34100.0,86.3095,86.4559,86.3095,86.4376,34100.0
2017-01-27 11:40:00,94.53,94.57,94.22,94.22,49221.0,86.4376,86.4741,86.1541,86.1541,49221.0
2017-01-27 11:45:00,94.22,94.32,94.2,94.27,37441.0,86.1541,86.2455,86.1358,86.1998,37441.0
2017-01-27 11:50:00,94.27,94.3,94.0,94.04,19844.0,86.1998,86.2273,85.9529,85.9895,19844.0
2017-01-27 11:55:00,94.03,94.04,93.8,93.86,36786.0,85.9804,85.9895,85.7701,85.8249,36786.0
2017-01-27 12:00:00,93.87,94.27,93.79,94.27,26216.0,85.8341,86.1998,85.7609,86.1998,26216.0
2017-01-27 12:05:00,94.29,94.34,94.22,94.28,33372.0,86.2181,86.2638,86.1541,86.209,33372.0
2017-01-27 12:10:00,94.28,94.55,94.27,94.55,18780.0,86.209,86.4559,86.1998,86.4559,18780.0
2017-01-27 12:15:00,94.53,94.62,94.48,94.59,19919.0,86.4376,86.5199,86.3918,86.4924,19919.0
2017-01-27 12:20:00,94.58,94.58,94.48,94.48,15266.0,86.4833,86.4833,86.3918,86.3918,15266.0
2017-01-27 12:25:00,94.47,94.48,94.3,94.31,18187.0,86.3827,86.3918,86.2273,86.2364,18187.0
2017-01-27 12:30:00,94.3,94.39,94.24,94.39,26776.0,86.2273,86.3095,86.1724,86.3095,26776.0
2017-01-27 12:35:00,94.38,94.45,94.32,94.34,12649.0,86.3004,86.3644,86.2455,86.2638,12649.0
2017-01-27 12:40:00,94.34,94.36,94.11,94.14,17085.0,86.2638,86.2821,86.0535,86.0809,17085.0
2017-01-27 12:45:00,94.11,94.23,94.03,94.19,23239.0,86.0535,86.1632,85.9804,86.1267,23239.0
2017-01-27 12:50:00,94.21,94.4,94.21,94.37,19015.0,86.145,86.3187,86.145,86.2913,19015.0
2017-01-27 12:55:00,94.34,94.37,94.3,94.35,15616.0,86.2638,86.2913,86.2273,86.273,15616.0
2017-01-27 13:00:00,94.36,94.42,94.32,94.33,20831.0,86.2821,86.337,86.2455,86.2547,20831.0
2017-01-27 13:05:00,94.32,94.42,94.32,94.41,13667.0,86.2455,86.337,86.2455,86.3278,13667.0
2017-01-27 13:10:00,94.42,94.47,94.25,94.39,22706.0,86.337,86.3827,86.1815,86.3095,22706.0
2017-01-27 13:15:00,94.38,94.4,94.29,94.33,15158.0,86.3004,86.3187,86.2181,86.2547,15158.0
2017-01-27 13:20:00,94.34,94.42,94.32,94.42,22118.0,86.2638,86.337,86.2455,86.337,22118.0
2017-01-27 13:25:00,94.43,94.47,94.41,94.45,16704.0,86.3461,86.3827,86.3278,86.3644,16704.0
2017-01-27 13:30:00,94.45,94.56,94.4,94.56,20380.0,86.3644,86.465,86.3187,86.465,20380.0
2017-01-27 13:35:00,94.56,94.6,94.42,94.46,27981.0,86.465,86.5016,86.337,86.3736,27981.0
2017-01-27 13:40:00,94.45,94.62,94.45,94.57,15729.0,86.3644,86.5199,86.3644,86.4741,15729.0
2017-01-27 13:45:00,94.57,94.59,94.43,94.43,22938.0,86.4741,86.4924,86.3461,86.3461,22938.0
2017-01-27 13:50:00,94.44,94.51,94.43,94.49,16062.0,86.3553,86.4193,86.3461,86.401,16062.0
2017-01-27 13:55:00,94.49,94.49,94.35,94.39,25750.0,86.401,86.401,86.273,86.3095,25750.0
2017-01-27 14:00:00,94.38,94.41,94.31,94.38,32271.0,86.3004,86.3278,86.2364,86.3004,32271.0
2017-01-27 14:05:00,94.38,94.48,94.34,94.48,19174.0,86.3004,86.3918,86.2638,86.3918,19174.0
2017-01-27 14:10:00,94.49,94.5,94.41,94.42,22239.0,86.401,86.4101,86.3278,86.337,22239.0
2017-01-27 14:15:00,94.42,94.48,94.42,94.44,16309.0,86.337,86.3918,86.337,86.3553,16309.0
2017-01-27 14:20:00,94.43,94.55,94.43,94.55,22639.0,86.3461,86.4559,86.3461,86.4559,22639.0
2017-01-27 14:25:00,94.56,94.58,94.5,94.51,16944.0,86.465,86.4833,86.4101,86.4193,16944.0
2017-01-27 14:30:00,94.53,94.55,94.46,94.54,18300.0,86.4376,86.4559,86.3736,86.4467,18300.0
2017-01-27 14:35:00,94.54,94.67,94.51,94.67,32641.0,86.4467,86.5656,86.4193,86.5656,32641.0
2017-01-27 14:40:00,94.66,94.99,94.66,94.87,101680.0,86.5564,86.8582,86.5564,86.7485,101680.0
2017-01-27 14:45:00,94.87,94.91,94.79,94.88,41366.0,86.7485,86.785,86.6753,86.7576,41366.0
2017-01-27 14:50:00,94.89,94.9,94.75,94.86,33242.0,86.7667,86.7759,86.6387,86.7393,33242.0
2017-01-27 14:55:00,94.86,94.86,94.7,94.7,31683.0,86.7393,86.7393,86.593,86.593,31683.0
2017-01-27 15:00:00,94.7,94.71,94.61,94.7,26045.0,86.593,86.6022,86.5107,86.593,26045.0
2017-01-27 15:05:00,94.7,94.72,94.63,94.7,23971.0,86.593,86.6113,86.529,86.593,23971.0
2017-01-27 15:10:00,94.7,94.72,94.57,94.61,29336.0,86.593,86.6113,86.4741,86.5107,29336.0
2017-01-27 15:15:00,94.61,94.77,94.61,94.72,29785.0,86.5107,86.657,86.5107,86.6113,29785.0
2017-01-27 15:20:00,94.7,94.71,94.61,94.62,26102.0,86.593,86.6022,86.5107,86.5199,26102.0
2017-01-27 15:25:00,94.62,94.64,94.52,94.52,32395.0,86.5199,86.5381,86.4284,86.4284,32395.0
2017-01-27 15:30:00,94.52,94.6,94.51,94.6,36046.0,86.4284,86.5016,86.4193,86.5016,36046.0
2017-01-27 15:35:00,94.61,94.76,94.6,94.7,52556.0,86.5107,86.6479,86.5016,86.593,52556.0
2017-01-27 15:40:00,94.7,94.74,94.66,94.69,45973.0,86.593,86.6296,86.5564,86.5839,45973.0
2017-01-27 15:45:00,94.69,94.72,94.66,94.67,59008.0,86.5839,86.6113,86.5564,86.5656,59008.0
2017-01-27 15:50:00,94.68,94.7,94.49,94.51,106854.0,86.5747,86.593,86.401,86.4193,106854.0
2017-01-27 15:55:00,94.51,94.59,94.49,94.56,164179.0,86.4193,86.4924,86.401,86.465,164179.0
2017-01-30 09:30:00,95.23,95.74,94.15,94.44,40044.0,87.0776,87.544,86.0901,86.3553,40044.0
2017-01-30 09:35:00,94.48,95.2,94.47,95.04,26324.0,86.3918,87.0502,86.3827,86.9039,26324.0
2017-01-30 09:40:00,95.08,95.37,94.72,94.76,28658.0,86.9405,87.2057,86.6113,86.6479,28658.0
2017-01-30 09:45:00,94.88,94.89,94.43,94.46,27925.0,86.7576,86.7667,86.3461,86.3736,27925.0
2017-01-30 09:50:00,94.49,94.55,94.29,94.31,29709.0,86.401,86.4559,86.2181,86.2364,29709.0
2017-01-30 09:55:00,94.32,94.43,94.09,94.09,38367.0,86.2455,86.3461,86.0352,86.0352,38367.0
2017-01-30 10:00:00,94.07,94.21,94.02,94.14,30556.0,86.0169,86.145,85.9712,86.0809,30556.0
2017-01-30 10:05:00,94.12,94.26,94.11,94.21,41764.0,86.0627,86.1907,86.0535,86.145,41764.0
2017-01-30 10:10:00,94.21,94.24,94.01,94.2,28604.0,86.145,86.1724,85.9621,86.1358,28604.0
2017-01-30 10:15:00,94.17,94.21,93.9,93.9,19404.0,86.1084,86.145,85.8615,85.8615,19404.0
2017-01-30 10:20:00,93.92,94.04,93.89,94.0,24313.0,85.8798,85.9895,85.8524,85.9529,24313.0
2017-01-30 10:25:00,94.04,94.04,93.96,94.0,20727.0,85.9895,85.9895,85.9164,85.9529,20727.0
2017-01-30 10:30:00,94.0,94.07,93.93,94.07,28878.0,85.9529,86.0169,85.8889,86.0169,28878.0
2017-01-30 10:35:00,94.1,94.15,94.0,94.03,22442.0,86.0444,86.0901,85.9529,85.9804,22442.0
2017-01-30 10:40:00,94.03,94.05,93.88,93.89,19297.0,85.9804,85.9987,85.8432,85.8524,19297.0
2017-01-30 10:45:00,93.88,93.88,93.65,93.65,15906.0,85.8432,85.8432,85.6329,85.6329,15906.0
2017-01-30 10:50:00,93.67,93.77,93.62,93.69,11659.0,85.6512,85.7426,85.6055,85.6695,11659.0
2017-01-30 10:55:00,93.72,94.0,93.68,93.97,14099.0,85.6969,85.9529,85.6603,85.9255,14099.0
2017-01-30 11:00:00,93.97,94.07,93.97,94.02,16370.0,85.9255,86.0169,85.9255,85.9712,16370.0
2017-01-30 11:05:00,94.04,94.11,94.02,94.09,13897.0,85.9895,86.0535,85.9712,86.0352,13897.0
2017-01-30 11:10:00,94.09,94.49,94.07,94.49,25211.0,86.0352,86.401,86.0169,86.401,25211.0
2017-01-30 11:15:00,94.48,94.48,94.38,94.45,33062.0,86.3918,86.3918,86.3004,86.3644,33062.0
2017-01-30 11:20:00,94.46,94.46,94.36,94.4,20720.0,86.3736,86.3736,86.2821,86.3187,20720.0
2017-01-30 11:25:00,94.39,94.43,94.21,94.22,9436.0,86.3095,86.3461,86.145,86.1541,9436.0
2017-01-30 11:30:00,94.21,94.23,94.13,94.15,12975.0,86.145,86.1632,86.0718,86.0901,12975.0
2017-01-30 11:35:00,94.15,94.43,94.14,94.4,21321.0,86.0901,86.3461,86.0809,86.3187,21321.0
2017-01-30 11:40:00,94.4,94.41,94.3,94.33,16501.0,86.3187,86.3278,86.2273,86.2547,16501.0
2017-01-30 11:45:00,94.33,94.4,94.26,94.31,19357.0,86.2547,86.3187,86.1907,86.2364,19357.0
2017-01-30 11:50:00,94.3,94.31,94.23,94.25,19317.0,86.2273,86.2364,86.1632,86.1815,19317.0
2017-01-30 11:55:00,94.27,94.33,94.17,94.17,23339.0,86.1998,86.2547,86.1084,86.1084,23339.0
2017-01-30 12:00:00,94.19,94.22,94.1,94.22,27044.0,86.1267,86.1541,86.0444,86.1541,27044.0
2017-01-30 12:05:00,94.24,94.28,94.19,94.28,22525.0,86.1724,86.209,86.1267,86.209,22525.0
2017-01-30 12:10:00,94.28,94.33,94.24,94.33,11519.0,86.209,86.2547,86.1724,86.2547,11519.0
2017-01-30 12:15:00,94.35,94.4,94.31,94.31,9029.0,86.273,86.3187,86.2364,86.2364,9029.0
2017-01-30 12:20:00,94.31,94.36,94.24,94.26,18612.0,86.2364,86.2821,86.1724,86.1907,18612.0
2017-01-30 12:25:00,94.3,94.36,94.28,94.31,8112.0,86.2273,86.2821,86.209,86.2364,8112.0
2017-01-30 12:30:00,94.31,94.32,94.23,94.28,10249.0,86.2364,86.2455,86.1632,86.209,10249.0
2017-01-30 12:35:00,94.26,94.3,94.23,94.29,8183.0,86.1907,86.2273,86.1632,86.2181,8183.0
2017-01-30 12:40:00,94.29,94.3,94.21,94.27,9653.0,86.2181,86.2273,86.145,86.1998,9653.0
2017-01-30 12:45:00,94.28,94.33,94.22,94.22,11653.0,86.209,86.2547,86.1541,86.1541,11653.0
2017-01-30 12:50:00,94.21,94.23,94.1,94.2,19359.0,86.145,86.1632,86.0444,86.1358,19359.0
2017-01-30 12:55:00,94.22,94.44,94.21,94.44,14502.0,86.1541,86.3553,86.145,86.3553,14502.0
2017-01-30 13:00:00,94.45,94.46,94.27,94.27,17649.0,86.3644,86.3736,86.1998,86.1998,17649.0
2017-01-30 13:05:00,94.28,94.37,94.27,94.33,13731.0,86.209,86.2913,86.1998,86.2547,13731.0
2017-01-30 13:10:00,94.34,94.36,94.26,94.26,14966.0,86.2638,86.2821,86.1907,86.1907,14966.0
2017-01-30 13:15:00,94.27,94.27,94.13,94.17,10539.0,86.1998,86.1998,86.0718,86.1084,10539.0
2017-01-30 13:20:00,94.17,94.18,94.07,94.08,19910.0,86.1084,86.1175,86.0169,86.0261,19910.0
2017-01-30 13:25:00,94.07,94.11,94.03,94.04,11740.0,86.0169,86.0535,85.9804,85.9895,11740.0
2017-01-30 13:30:00,94.04,94.1,94.0,94.09,14629.0,85.9895,86.0444,85.9529,86.0352,14629.0
2017-01-30 13:35:00,94.1,94.1,94.02,94.03,10893.0,86.0444,86.0444,85.9712,85.9804,10893.0
2017-01-30 13:40:00,94.03,94.09,94.0,94.06,8947.0,85.9804,86.0352,85.9529,86.0078,8947.0
2017-01-30 13:45:00,94.04,94.05,93.99,94.04,10255.0,85.9895,85.9987,85.9438,85.9895,10255.0
2017-01-30 13:50:00,94.04,94.11,93.98,94.11,19177.0,85.9895,86.0535,85.9346,86.0535,19177.0
2017-01-30 13:55:00,94.11,94.27,94.1,94.25,22728.0,86.0535,86.1998,86.0444,86.1815,22728.0
2017-01-30 14:00:00,94.25,94.3,94.22,94.26,18013.0,86.1815,86.2273,86.1541,86.1907,18013.0
2017-01-30 14:05:00,94.28,94.3,94.19,94.22,22316.0,86.209,86.2273,86.1267,86.1541,22316.0
2017-01-30 14:10:00,94.21,94.24,94.11,94.24,11216.0,86.145,86.1724,86.0535,86.1724,11216.0
2017-01-30 14:15:00,94.27,94.31,94.2,94.3,16947.0,86.1998,86.2364,86.1358,86.2273,16947.0
2017-01-30 14:20:00,94.31,94.35,94.25,94.33,16070.0,86.2364,86.273,86.1815,86.2547,16070.0
2017-01-30 14:25:00,94.34,94.43,94.33,94.42,14050.0,86.2638,86.3461,86.2547,86.337,14050.0
2017-01-30 14:30:00,94.42,94.46,94.38,94.45,14852.0,86.337,86.3736,86.3004,86.3644,14852.0
2017-01-30 14:35:00,94.45,94.52,94.45,94.52,14705.0,86.3644,86.4284,86.3644,86.4284,14705.0
2017-01-30 14:40:00,94.52,94.52,94.41,94.5,19105.0,86.4284,86.4284,86.3278,86.4101,19105.0
2017-01-30 14:45:00,94.51,94.54,94.28,94.28,45966.0,86.4193,86.4467,86.209,86.209,45966.0
2017-01-30 14:50:00,94.28,94.36,94.27,94.36,30118.0,86.209,86.2821,86.1998,86.2821,30118.0
2017-01-30 14:55:00,94.37,94.41,94.35,94.39,27956.0,86.2913,86.3278,86.273,86.3095,27956.0
2017-01-30 15:00:00,94.39,94.4,94.23,94.23,38887.0,86.3095,86.3187,86.1632,86.1632,38887.0
2017-01-30 15:05:00,94.24,94.28,94.2,94.23,25082.0,86.1724,86.209,86.1358,86.1632,25082.0
2017-01-30 15:10:00,94.23,94.31,94.21,94.31,25009.0,86.1632,86.2364,86.145,86.2364,25009.0
2017-01-30 15:15:00,94.3,94.32,94.28,94.3,23192.0,86.2273,86.2455,86.209,86.2273,23192.0
2017-01-30 15:20:00,94.31,94.42,94.31,94.36,23146.0,86.2364,86.337,86.2364,86.2821,23146.0
2017-01-30 15:25:00,94.35,94.4,94.33,94.39,32016.0,86.273,86.3187,86.2547,86.3095,32016.0
2017-01-30 15:30:00,94.4,94.41,94.37,94.38,32463.0,86.3187,86.3278,86.2913,86.3004,32463.0
2017-01-30 15:35:00,94.38,94.39,94.34,94.35,20710.0,86.3004,86.3095,86.2638,86.273,20710.0
2017-01-30 15:40:00,94.35,94.39,94.3,94.38,37702.0,86.273,86.3095,86.2273,86.3004,37702.0
2017-01-30 15:45:00,94.38,94.41,94.35,94.36,33920.0,86.3004,86.3278,86.273,86.2821,33920.0
2017-01-30 15:50:00,94.37,94.42,94.36,94.36,73598.0,86.2913,86.337,86.2821,86.2821,73598.0
2017-01-30 15:55:00,94.37,94.48,94.36,94.4,107232.0,86.2913,86.3918,86.2821,86.3187,107232.0
2017-01-31 09:30:00,94.42,94.46,93.62,93.88,23912.0,86.337,86.3736,85.6055,85.8432,23912.0
2017-01-31 09:35:00,93.89,94.14,93.54,93.59,17049.0,85.8524,86.0809,85.5323,85.578,17049.0
2017-01-31 09:40:00,93.61,93.67,93.45,93.65,30278.0,85.5963,85.6512,85.45,85.6329,30278.0
2017-01-31 09:45:00,93.66,93.88,93.64,93.75,11105.0,85.642,85.8432,85.6238,85.7243,11105.0
2017-01-31 09:50:00,93.67,93.71,93.47,93.55,13603.0,85.6512,85.6878,85.4683,85.5415,13603.0
2017-01-31 09:55:00,93.55,93.64,93.37,93.58,20667.0,85.5415,85.6238,85.3769,85.5689,20667.0
2017-01-31 10:00:00,93.56,93.56,92.95,92.97,28880.0,85.5506,85.5506,84.9928,85.0111,28880.0
2017-01-31 10:05:00,92.95,93.39,92.94,93.37,45049.0,84.9928,85.3952,84.9837,85.3769,45049.0
2017-01-31 10:10:00,93.35,93.36,93.16,93.27,20259.0,85.3586,85.3677,85.1848,85.2854,20259.0
2017-01-31 10:15:00,93.31,93.47,93.3,93.3,12937.0,85.322,85.4683,85.3129,85.3129,12937.0
2017-01-31 10:20:00,93.3,93.6,93.3,93.56,13844.0,85.3129,85.5872,85.3129,85.5506,13844.0
2017-01-31 10:25:00,93.55,93.6,93.3,93.36,27239.0,85.5415,85.5872,85.3129,85.3677,27239.0
2017-01-31 10:30:00,93.38,93.42,93.31,93.39,14604.0,85.386,85.4226,85.322,85.3952,14604.0
2017-01-31 10:35:00,93.38,93.4,93.25,93.28,12970.0,85.386,85.4043,85.2671,85.2946,12970.0
2017-01-31 10:40:00,93.25,93.25,92.97,93.03,17169.0,85.2671,85.2671,85.0111,85.066,17169.0
2017-01-31 10:45:00,93.03,93.08,92.71,92.74,54087.0,85.066,85.1117,84.7734,84.8008,54087.0
2017-01-31 10:50:00,92.8,93.04,92.79,92.91,37421.0,84.8557,85.0751,84.8465,84.9562,37421.0
2017-01-31 10:55:00,92.94,93.3,92.92,93.26,23853.0,84.9837,85.3129,84.9654,85.2763,23853.0
2017-01-31 11:00:00,93.3,93.42,93.22,93.42,21198.0,85.3129,85.4226,85.2397,85.4226,21198.0
2017-01-31 11:05:00,93.43,93.56,93.39,93.54,9773.0,85.4317,85.5506,85.3952,85.5323,9773.0
2017-01-31 11:10:00,93.55,93.68,93.54,93.59,15049.0,85.5415,85.6603,85.5323,85.578,15049.0
2017-01-31 11:15:00,93.59,93.64,93.55,93.58,8341.0,85.578,85.6238,85.5415,85.5689,8341.0
2017-01-31 11:20:00,93.59,93.6,93.35,93.36,25627.0,85.578,85.5872,85.3586,85.3677,25627.0
2017-01-31 11:25:00,93.37,93.49,93.3,93.33,11438.0,85.3769,85.4866,85.3129,85.3403,11438.0
2017-01-31 11:30:00,93.28,93.29,93.02,93.04,20944.0,85.2946,85.3037,85.0568,85.0751,20944.0
2017-01-31 11:35:00,93.05,93.11,93.0,93.1,14536.0,85.0843,85.1391,85.0385,85.13,14536.0
2017-01-31 11:40:00,93.11,93.13,93.03,93.12,9901.0,85.1391,85.1574,85.066,85.1483,9901.0
2017-01-31 11:45:00,93.1,93.15,92.97,93.0,13039.0,85.13,85.1757,85.0111,85.0385,13039.0
2017-01-31 11:50:00,93.0,93.02,92.86,92.86,24272.0,85.0385,85.0568,84.9105,84.9105,24272.0
2017-01-31 11:55:00,92.86,92.91,92.75,92.82,16943.0,84.9105,84.9562,84.8099,84.874,16943.0
2017-01-31 12:00:00,92.81,92.87,92.65,92.65,25358.0,84.8648,84.9197,84.7185,84.7185,25358.0
2017-01-31 12:05:00,92.65,92.8,92.65,92.76,14045.0,84.7185,84.8557,84.7185,84.8191,14045.0
2017-01-31 12:10:00,92.75,93.06,92.73,93.06,9851.0,84.8099,85.0934,84.7917,85.0934,9851.0
2017-01-31 12:15:00,93.03,93.13,93.03,93.11,14452.0,85.066,85.1574,85.066,85.1391,14452.0
2017-01-31 12:20:00,93.09,93.09,92.92,92.92,12160.0,85.1208,85.1208,84.9654,84.9654,12160.0
2017-01-31 12:25:00,92.93,92.97,92.9,92.93,5600.0,84.9745,85.0111,84.9471,84.9745,5600.0
2017-01-31 12:30:00,92.93,92.95,92.86,92.89,18334.0,84.9745,84.9928,84.9105,84.938,18334.0
2017-01-31 12:35:00,92.87,92.88,92.78,92.87,10503.0,84.9197,84.9288,84.8374,84.9197,10503.0
2017-01-31 12:40:00,92.85,92.97,92.84,92.97,11193.0,84.9014,85.0111,84.8922,85.0111,11193.0
2017-01-31 12:45:00,92.97,93.02,92.92,92.94,20212.0,85.0111,85.0568,84.9654,84.9837,20212.0
2017-01-31 12:50:00,92.97,93.13,92.94,93.02,12123.0,85.0111,85.1574,84.9837,85.0568,12123.0
2017-01-31 12:55:00,93.02,93.03,92.95,92.99,7132.0,85.0568,85.066,84.9928,85.0294,7132.0
2017-01-31 13:00:00,92.99,93.0,92.89,92.92,10859.0,85.0294,85.0385,84.938,84.9654,10859.0
2017-01-31 13:05:00,92.92,92.97,92.92,92.97,9164.0,84.9654,85.0111,84.9654,85.0111,9164.0
2017-01-31 13:10:00,92.95,92.96,92.89,92.95,27558.0,84.9928,85.002,84.938,84.9928,27558.0
2017-01-31 13:15:00,92.94,93.0,92.94,93.0,8214.0,84.9837,85.0385,84.9837,85.0385,8214.0
2017-01-31 13:20:00,92.98,93.06,92.98,93.03,6926.0,85.0203,85.0934,85.0203,85.066,6926.0
2017-01-31 13:25:00,93.04,93.13,93.01,93.13,14429.0,85.0751,85.1574,85.0477,85.1574,14429.0
2017-01-31 13:30:00,93.15,93.28,93.15,93.21,12888.0,85.1757,85.2946,85.1757,85.2306,12888.0
2017-01-31 13:35:00,93.21,93.24,93.16,93.18,8720.0,85.2306,85.258,85.1848,85.2031,8720.0
2017-01-31 13:40:00,93.2,93.24,93.15,93.19,7539.0,85.2214,85.258,85.1757,85.2123,7539.0
2017-01-31 13:45:00,93.18,93.22,93.13,93.15,18368.0,85.2031,85.2397,85.1574,85.1757,18368.0
2017-01-31 13:50:00,93.15,93.19,93.14,93.14,7607.0,85.1757,85.2123,85.1666,85.1666,7607.0
2017-01-31 13:55:00,93.14,93.18,93.07,93.16,14917.0,85.1666,85.2031,85.1025,85.1848,14917.0
2017-01-31 14:00:00,93.18,93.33,93.18,93.32,12517.0,85.2031,85.3403,85.2031,85.3311,12517.0
2017-01-31 14:05:00,93.32,93.38,93.29,93.31,16799.0,85.3311,85.386,85.3037,85.322,16799.0
2017-01-31 14:10:00,93.33,93.52,93.3,93.5,11394.0,85.3403,85.514,85.3129,85.4957,11394.0
2017-01-31 14:15:00,93.5,93.62,93.5,93.58,14369.0,85.4957,85.6055,85.4957,85.5689,14369.0
2017-01-31 14:20:00,93.58,93.68,93.57,93.63,16228.0,85.5689,85.6603,85.5597,85.6146,16228.0
2017-01-31 14:25:00,93.63,93.66,93.59,93.63,7633.0,85.6146,85.642,85.578,85.6146,7633.0
2017-01-31 14:30:00,93.64,93.64,93.42,93.44,17718.0,85.6238,85.6238,85.4226,85.4409,17718.0
2017-01-31 14:35:00,93.44,93.48,93.34,93.44,10300.0,85.4409,85.4774,85.3494,85.4409,10300.0
2017-01-31 14:40:00,93.44,93.5,93.42,93.47,9101.0,85.4409,85.4957,85.4226,85.4683,9101.0
2017-01-31 14:45:00,93.47,93.54,93.43,93.5,8436.0,85.4683,85.5323,85.4317,85.4957,8436.0
2017-01-31 14:50:00,93.51,93.54,93.47,93.49,14394.0,85.5049,85.5323,85.4683,85.4866,14394.0
2017-01-31 14:55:00,93.49,93.54,93.43,93.49,14592.0,85.4866,85.5323,85.4317,85.4866,14592.0
2017-01-31 15:00:00,93.52,93.61,93.48,93.48,22305.0,85.514,85.5963,85.4774,85.4774,22305.0
2017-01-31 15:05:00,93.48,93.53,93.47,93.48,11198.0,85.4774,85.5232,85.4683,85.4774,11198.0
2017-01-31 15:10:00,93.49,93.59,93.48,93.59,17686.0,85.4866,85.578,85.4774,85.578,17686.0
2017-01-31 15:15:00,93.59,93.64,93.52,93.53,16488.0,85.578,85.6238,85.514,85.5232,16488.0
2017-01-31 15:20:00,93.53,93.6,93.51,93.6,11278.0,85.5232,85.5872,85.5049,85.5872,11278.0
2017-01-31 15:25:00,93.6,93.61,93.5,93.5,19755.0,85.5872,85.5963,85.4957,85.4957,19755.0
2017-01-31 15:30:00,93.5,93.65,93.49,93.62,16457.0,85.4957,85.6329,85.4866,85.6055,16457.0
2017-01-31 15:35:00,93.61,93.65,93.59,93.65,37790.0,85.5963,85.6329,85.578,85.6329,37790.0
2017-01-31 15:40:00,93.64,93.66,93.6,93.61,39219.0,85.6238,85.642,85.5872,85.5963,39219.0
2017-01-31 15:45:00,93.62,93.68,93.6,93.66,49096.0,85.6055,85.6603,85.5872,85.642,49096.0
2017-01-31 15:50:00,93.67,93.68,93.54,93.58,60890.0,85.6512,85.6603,85.5323,85.5689,60890.0
2017-01-31 15:55:00,93.58,93.64,93.51,93.63,86468.0,85.5689,85.6238,85.5049,85.6146,86468.0
2017-02-01 09:30:00,94.1,94.41,93.92,94.4,49018.0,86.0444,86.3278,85.8798,86.3187,49018.0
2017-02-01 09:35:00,94.39,94.45,94.27,94.34,35492.0,86.3095,86.3644,86.1998,86.2638,35492.0
2017-02-01 09:40:00,94.35,94.4,94.15,94.17,29513.0,86.273,86.3187,86.0901,86.1084,29513.0
2017-02-01 09:45:00,94.22,94.23,94.07,94.14,26089.0,86.1541,86.1632,86.0169,86.0809,26089.0
2017-02-01 09:50:00,94.14,94.25,94.07,94.07,26806.0,86.0809,86.1815,86.0169,86.0169,26806.0
2017-02-01 09:55:00,94.06,94.06,93.82,93.82,30288.0,86.0078,86.0078,85.7883,85.7883,30288.0
2017-02-01 10:00:00,93.84,93.93,93.68,93.91,20507.0,85.8066,85.8889,85.6603,85.8706,20507.0
2017-02-01 10:05:00,93.91,93.94,93.77,93.9,20851.0,85.8706,85.8981,85.7426,85.8615,20851.0
2017-02-01 10:10:00,93.89,93.9,93.68,93.68,19820.0,85.8524,85.8615,85.6603,85.6603,19820.0
2017-02-01 10:15:00,93.66,93.82,93.63,93.82,19038.0,85.642,85.7883,85.6146,85.7883,19038.0
2017-02-01 10:20:00,93.84,93.86,93.76,93.8,23980.0,85.8066,85.8249,85.7335,85.7701,23980.0
2017-02-01 10:25:00,93.81,93.89,93.77,93.8,33716.0,85.7792,85.8524,85.7426,85.7701,33716.0
2017-02-01 10:30:00,93.79,94.16,93.78,94.09,15095.0,85.7609,86.0992,85.7518,86.0352,15095.0
2017-02-01 10:35:00,94.02,94.12,93.87,93.89,45269.0,85.9712,86.0627,85.8341,85.8524,45269.0
2017-02-01 10:40:00,93.88,93.96,93.81,93.82,16775.0,85.8432,85.9164,85.7792,85.7883,16775.0
2017-02-01 10:45:00,93.82,94.05,93.8,93.9,16594.0,85.7883,85.9987,85.7701,85.8615,16594.0
2017-02-01 10:50:00,93.93,93.97,93.89,93.9,14010.0,85.8889,85.9255,85.8524,85.8615,14010.0
2017-02-01 10:55:00,93.96,94.15,93.94,93.97,14733.0,85.9164,86.0901,85.8981,85.9255,14733.0
2017-02-01 11:00:00,93.98,94.08,93.89,94.02,27207.0,85.9346,86.0261,85.8524,85.9712,27207.0
2017-02-01 11:05:00,94.06,94.13,94.04,94.05,18224.0,86.0078,86.0718,85.9895,85.9987,18224.0
2017-02-01 11:10:00,94.05,94.05,93.9,94.0,14461.0,85.9987,85.9987,85.8615,85.9529,14461.0
2017-02-01 11:15:00,94.0,94.1,93.98,94.04,13442.0,85.9529,86.0444,85.9346,85.9895,13442.0
2017-02-01 11:20:00,94.05,94.13,94.05,94.11,16207.0,85.9987,86.0718,85.9987,86.0535,16207.0
2017-02-01 11:25:00,94.11,94.12,93.88,93.96,15078.0,86.0535,86.0627,85.8432,85.9164,15078.0
2017-02-01 11:30:00,94.0,94.1,93.98,94.0,41351.0,85.9529,86.0444,85.9346,85.9529,41351.0
2017-02-01 11:35:00,94.06,94.15,94.04,94.13,19875.0,86.0078,86.0901,85.9895,86.0718,19875.0
2017-02-01 11:40:00,94.13,94.29,94.06,94.13,29425.0,86.0718,86.2181,86.0078,86.0718,29425.0
2017-02-01 11:45:00,94.18,94.18,93.97,94.0,27022.0,86.1175,86.1175,85.9255,85.9529,27022.0
2017-02-01 11:50:00,94.03,94.14,93.96,94.14,7663.0,85.9804,86.0809,85.9164,86.0809,7663.0
2017-02-01 11:55:00,94.14,94.33,94.14,94.3,8654.0,86.0809,86.2547,86.0809,86.2273,8654.0
2017-02-01 12:00:00,94.31,94.44,94.31,94.44,8387.0,86.2364,86.3553,86.2364,86.3553,8387.0
2017-02-01 12:05:00,94.45,94.5,94.43,94.49,9886.0,86.3644,86.4101,86.3461,86.401,9886.0
2017-02-01 12:10:00,94.5,94.56,94.5,94.56,14296.0,86.4101,86.465,86.4101,86.465,14296.0
2017-02-01 12:15:00,94.54,94.55,94.49,94.5,25445.0,86.4467,86.4559,86.401,86.4101,25445.0
2017-02-01 12:20:00,94.5,94.54,94.45,94.46,16336.0,86.4101,86.4467,86.3644,86.3736,16336.0
2017-02-01 12:25:00,94.45,94.51,94.37,94.48,13384.0,86.3644,86.4193,86.2913,86.3918,13384.0
2017-02-01 12:30:00,94.48,94.59,94.46,94.58,7966.0,86.3918,86.4924,86.3736,86.4833,7966.0
2017-02-01 12:35:00,94.6,94.72,94.59,94.69,8305.0,86.5016,86.6113,86.4924,86.5839,8305.0
2017-02-01 12:40:00,94.69,94.69,94.63,94.64,11678.0,86.5839,86.5839,86.529,86.5381,11678.0
2017-02-01 12:45:00,94.66,94.79,94.65,94.79,7277.0,86.5564,86.6753,86.5473,86.6753,7277.0
2017-02-01 12:50:00,94.83,94.87,94.78,94.79,14465.0,86.7119,86.7485,86.6662,86.6753,14465.0
2017-02-01 12:55:00,94.79,94.9,94.79,94.9,7739.0,86.6753,86.7759,86.6753,86.7759,7739.0
2017-02-01 13:00:00,94.88,94.96,94.85,94.96,11536.0,86.7576,86.8308,86.7302,86.8308,11536.0
2017-02-01 13:05:00,94.96,95.02,94.96,94.99,14713.0,86.8308,86.8856,86.8308,86.8582,14713.0
2017-02-01 13:10:00,94.98,94.98,94.93,94.93,12014.0,86.849,86.849,86.8033,86.8033,12014.0
2017-02-01 13:15:00,94.91,94.91,94.83,94.84,8917.0,86.785,86.785,86.7119,86.721,8917.0
2017-02-01 13:20:00,94.84,94.85,94.79,94.84,11879.0,86.721,86.7302,86.6753,86.721,11879.0
2017-02-01 13:25:00,94.84,94.84,94.66,94.66,16230.0,86.721,86.721,86.5564,86.5564,16230.0
2017-02-01 13:30:00,94.66,94.66,94.57,94.58,13136.0,86.5564,86.5564,86.4741,86.4833,13136.0
2017-02-01 13:35:00,94.56,94.59,94.54,94.56,9620.0,86.465,86.4924,86.4467,86.465,9620.0
2017-02-01 13:40:00,94.54,94.62,94.54,94.62,8089.0,86.4467,86.5199,86.4467,86.5199,8089.0
2017-02-01 13:45:00,94.61,94.66,94.6,94.64,19611.0,86.5107,86.5564,86.5016,86.5381,19611.0
2017-02-01 13:50:00,94.63,94.63,94.44,94.48,27034.0,86.529,86.529,86.3553,86.3918,27034.0
2017-02-01 13:55:00,94.48,94.5,94.33,94.33,17815.0,86.3918,86.4101,86.2547,86.2547,17815.0
2017-02-01 14:00:00,94.3,94.4,94.13,94.2,29113.0,86.2273,86.3187,86.0718,86.1358,29113.0
2017-02-01 14:05:00,94.22,94.53,94.13,94.4,18775.0,86.1541,86.4376,86.0718,86.3187,18775.0
2017-02-01 14:10:00,94.41,94.64,94.39,94.64,14488.0,86.3278,86.5381,86.3095,86.5381,14488.0
2017-02-01 14:15:00,94.63,94.71,94.52,94.68,36729.0,86.529,86.6022,86.4284,86.5747,36729.0
2017-02-01 14:20:00,94.68,94.76,94.64,94.75,17181.0,86.5747,86.6479,86.5381,86.6387,17181.0
2017-02-01 14:25:00,94.81,94.83,94.76,94.78,18723.0,86.6936,86.7119,86.6479,86.6662,18723.0
2017-02-01 14:30:00,94.79,94.81,94.5,94.51,14943.0,86.6753,86.6936,86.4101,86.4193,14943.0
2017-02-01 14:35:00,94.51,94.53,94.4,94.51,17555.0,86.4193,86.4376,86.3187,86.4193,17555.0
2017-02-01 14:40:00,94.5,94.5,94.39,94.44,13974.0,86.4101,86.4101,86.3095,86.3553,13974.0
2017-02-01 14:45:00,94.44,94.46,94.34,94.46,13518.0,86.3553,86.3736,86.2638,86.3736,13518.0
2017-02-01 14:50:00,94.46,94.47,94.36,94.4,13593.0,86.3736,86.3827,86.2821,86.3187,13593.0
2017-02-01 14:55:00,94.41,94.59,94.4,94.57,14321.0,86.3278,86.4924,86.3187,86.4741,14321.0
2017-02-01 15:00:00,94.58,94.64,94.57,94.63,12878.0,86.4833,86.5381,86.4741,86.529,12878.0
2017-02-01 15:05:00,94.63,94.7,94.56,94.66,23679.0,86.529,86.593,86.465,86.5564,23679.0
2017-02-01 15:10:00,94.64,94.68,94.5,94.53,37953.0,86.5381,86.5747,86.4101,86.4376,37953.0
2017-02-01 15:15:00,94.53,94.62,94.47,94.5,18084.0,86.4376,86.5199,86.3827,86.4101,18084.0
2017-02-01 15:20:00,94.52,94.54,94.45,94.5,19978.0,86.4284,86.4467,86.3644,86.4101,19978.0
2017-02-01 15:25:00,94.5,94.62,94.48,94.62,18581.0,86.4101,86.5199,86.3918,86.5199,18581.0
2017-02-01 15:30:00,94.63,94.65,94.56,94.59,28123.0,86.529,86.5473,86.465,86.4924,28123.0
2017-02-01 15:35:00,94.59,94.63,94.55,94.59,37142.0,86.4924,86.529,86.4559,86.4924,37142.0
2017-02-01 15:40:00,94.58,94.6,94.49,94.52,55589.0,86.4833,86.5016,86.401,86.4284,55589.0
2017-02-01 15:45:00,94.52,94.55,94.35,94.41,58910.0,86.4284,86.4559,86.273,86.3278,58910.0
2017-02-01 15:50:00,94.41,94.43,94.32,94.36,71971.0,86.3278,86.3461,86.2455,86.2821,71971.0
2017-02-01 15:55:00,94.34,94.41,94.32,94.35,78268.0,86.2638,86.3278,86.2455,86.273,78268.0
2017-02-02 09:30:00,94.21,94.21,93.81,93.89,12737.0,86.145,86.145,85.7792,85.8524,12737.0
2017-02-02 09:35:00,93.81,93.98,93.61,93.98,8861.0,85.7792,85.9346,85.5963,85.9346,8861.0
2017-02-02 09:40:00,93.94,94.13,93.87,94.09,7841.0,85.8981,86.0718,85.8341,86.0352,7841.0
2017-02-02 09:45:00,94.16,94.32,93.94,94.25,9500.0,86.0992,86.2455,85.8981,86.1815,9500.0
2017-02-02 09:50:00,94.28,94.41,94.23,94.4,7695.0,86.209,86.3278,86.1632,86.3187,7695.0
2017-02-02 09:55:00,94.34,94.42,94.27,94.36,4623.0,86.2638,86.337,86.1998,86.2821,4623.0
2017-02-02 10:00:00,94.36,94.37,94.23,94.24,5457.0,86.2821,86.2913,86.1632,86.1724,5457.0
2017-02-02 10:05:00,94.26,94.31,94.22,94.28,4463.0,86.1907,86.2364,86.1541,86.209,4463.0
2017-02-02 10:10:00,94.26,94.46,94.25,94.45,7431.0,86.1907,86.3736,86.1815,86.3644,7431.0
2017-02-02 10:15:00,94.48,94.57,94.47,94.47,5323.0,86.3918,86.4741,86.3827,86.3827,5323.0
2017-02-02 10:20:00,94.48,94.52,94.4,94.49,6699.0,86.3918,86.4284,86.3187,86.401,6699.0
2017-02-02 10:25:00,94.49,94.52,94.37,94.52,6000.0,86.401,86.4284,86.2913,86.4284,6000.0
2017-02-02 10:30:00,94.52,94.69,94.51,94.69,42962.0,86.4284,86.5839,86.4193,86.5839,42962.0
2017-02-02 10:35:00,94.69,94.75,94.64,94.74,23680.0,86.5839,86.6387,86.5381,86.6296,23680.0
2017-02-02 10:40:00,94.75,94.82,94.75,94.8,12577.0,86.6387,86.7027,86.6387,86.6844,12577.0
2017-02-02 10:45:00,94.82,94.82,94.67,94.71,8774.0,86.7027,86.7027,86.5656,86.6022,8774.0
2017-02-02 10:50:00,94.7,94.72,94.59,94.64,6997.0,86.593,86.6113,86.4924,86.5381,6997.0
2017-02-02 10:55:00,94.65,94.76,94.63,94.73,11972.0,86.5473,86.6479,86.529,86.6204,11972.0
2017-02-02 11:00:00,94.72,94.74,94.66,94.68,12968.0,86.6113,86.6296,86.5564,86.5747,12968.0
2017-02-02 11:05:00,94.7,94.73,94.67,94.69,10990.0,86.593,86.6204,86.5656,86.5839,10990.0
2017-02-02 11:10:00,94.68,94.71,94.58,94.58,7330.0,86.5747,86.6022,86.4833,86.4833,7330.0
2017-02-02 11:15:00,94.57,94.59,94.52,94.55,13500.0,86.4741,86.4924,86.4284,86.4559,13500.0
2017-02-02 11:20:00,94.54,94.56,94.45,94.47,7559.0,86.4467,86.465,86.3644,86.3827,7559.0
2017-02-02 11:25:00,94.48,94.5,94.34,94.34,5260.0,86.3918,86.4101,86.2638,86.2638,5260.0
2017-02-02 11:30:00,94.37,94.43,94.27,94.38,10918.0,86.2913,86.3461,86.1998,86.3004,10918.0
2017-02-02 11:35:00,94.39,94.41,94.34,94.41,5517.0,86.3095,86.3278,86.2638,86.3278,5517.0
2017-02-02 11:40:00,94.42,94.42,94.34,94.39,6799.0,86.337,86.337,86.2638,86.3095,6799.0
2017-02-02 11:45:00,94.37,94.37,94.22,94.25,11121.0,86.2913,86.2913,86.1541,86.1815,11121.0
2017-02-02 11:50:00,94.24,94.27,94.19,94.24,8321.0,86.1724,86.1998,86.1267,86.1724,8321.0
2017-02-02 11:55:00,94.24,94.24,93.99,93.99,25363.0,86.1724,86.1724,85.9438,85.9438,25363.0
2017-02-02 12:00:00,93.96,94.03,93.92,93.98,23272.0,85.9164,85.9804,85.8798,85.9346,23272.0
2017-02-02 12:05:00,94.0,94.19,94.0,94.14,9620.0,85.9529,86.1267,85.9529,86.0809,9620.0
2017-02-02 12:10:00,94.14,94.17,94.11,94.15,7716.0,86.0809,86.1084,86.0535,86.0901,7716.0
2017-02-02 12:15:00,94.15,94.16,94.1,94.13,6593.0,86.0901,86.0992,86.0444,86.0718,6593.0
2017-02-02 12:20:00,94.15,94.19,94.1,94.1,6519.0,86.0901,86.1267,86.0444,86.0444,6519.0
2017-02-02 12:25:00,94.08,94.16,94.08,94.12,5850.0,86.0261,86.0992,86.0261,86.0627,5850.0
2017-02-02 12:30:00,94.15,94.15,94.01,94.1,4600.0,86.0901,86.0901,85.9621,86.0444,4600.0
2017-02-02 12:35:00,94.11,94.16,94.09,94.15,10812.0,86.0535,86.0992,86.0352,86.0901,10812.0
2017-02-02 12:40:00,94.17,94.24,94.12,94.16,7874.0,86.1084,86.1724,86.0627,86.0992,7874.0
2017-02-02 12:45:00,94.2,94.21,94.16,94.19,4160.0,86.1358,86.145,86.0992,86.1267,4160.0
2017-02-02 12:50:00,94.2,94.2,94.12,94.14,4750.0,86.1358,86.1358,86.0627,86.0809,4750.0
2017-02-02 12:55:00,94.13,94.17,94.11,94.17,4299.0,86.0718,86.1084,86.0535,86.1084,4299.0
2017-02-02 13:00:00,94.16,94.16,94.06,94.07,5778.0,86.0992,86.0992,86.0078,86.0169,5778.0
2017-02-02 13:05:00,94.08,94.11,94.04,94.1,8149.0,86.0261,86.0535,85.9895,86.0444,8149.0
2017-02-02 13:10:00,94.11,94.13,94.06,94.12,5200.0,86.0535,86.0718,86.0078,86.0627,5200.0
2017-02-02 13:15:00,94.12,94.12,94.01,94.06,11387.0,86.0627,86.0627,85.9621,86.0078,11387.0
2017-02-02 13:20:00,94.05,94.05,94.02,94.02,8050.0,85.9987,85.9987,85.9712,85.9712,8050.0
2017-02-02 13:25:00,94.03,94.04,93.99,94.0,12420.0,85.9804,85.9895,85.9438,85.9529,12420.0
2017-02-02 13:30:00,93.99,94.07,93.96,94.06,8551.0,85.9438,86.0169,85.9164,86.0078,8551.0
2017-02-02 13:35:00,94.06,94.06,94.02,94.03,12644.0,86.0078,86.0078,85.9712,85.9804,12644.0
2017-02-02 13:40:00,94.05,94.23,94.03,94.22,13877.0,85.9987,86.1632,85.9804,86.1541,13877.0
2017-02-02 13:45:00,94.26,94.35,94.25,94.34,10204.0,86.1907,86.273,86.1815,86.2638,10204.0
2017-02-02 13:50:00,94.34,94.36,94.28,94.28,13311.0,86.2638,86.2821,86.209,86.209,13311.0
2017-02-02 13:55:00,94.29,94.3,94.16,94.18,16894.0,86.2181,86.2273,86.0992,86.1175,16894.0
2017-02-02 14:00:00,94.18,94.18,94.07,94.1,10635.0,86.1175,86.1175,86.0169,86.0444,10635.0
2017-02-02 14:05:00,94.1,94.12,94.05,94.05,7913.0,86.0444,86.0627,85.9987,85.9987,7913.0
2017-02-02 14:10:00,94.05,94.14,94.03,94.11,10437.0,85.9987,86.0809,85.9804,86.0535,10437.0
2017-02-02 14:15:00,94.1,94.12,93.97,93.97,11377.0,86.0444,86.0627,85.9255,85.9255,11377.0
2017-02-02 14:20:00,93.97,94.01,93.92,94.0,8369.0,85.9255,85.9621,85.8798,85.9529,8369.0
2017-02-02 14:25:00,94.01,94.03,93.96,93.96,4659.0,85.9621,85.9804,85.9164,85.9164,4659.0
2017-02-02 14:30:00,93.96,93.96,93.84,93.84,13144.0,85.9164,85.9164,85.8066,85.8066,13144.0
2017-02-02 14:35:00,93.86,93.99,93.84,93.99,5381.0,85.8249,85.9438,85.8066,85.9438,5381.0
2017-02-02 14:40:00,94.0,94.0,93.9,93.95,9539.0,85.9529,85.9529,85.8615,85.9072,9539.0
2017-02-02 14:45:00,93.97,94.01,93.87,93.87,12100.0,85.9255,85.9621,85.8341,85.8341,12100.0
2017-02-02 14:50:00,93.9,93.97,93.87,93.94,10995.0,85.8615,85.9255,85.8341,85.8981,10995.0
2017-02-02 14:55:00,93.95,94.0,93.91,93.95,7916.0,85.9072,85.9529,85.8706,85.9072,7916.0
2017-02-02 15:00:00,93.95,93.99,93.89,93.91,11921.0,85.9072,85.9438,85.8524,85.8706,11921.0
2017-02-02 15:05:00,93.92,93.98,93.92,93.95,14889.0,85.8798,85.9346,85.8798,85.9072,14889.0
2017-02-02 15:10:00,93.96,94.01,93.94,93.99,13611.0,85.9164,85.9621,85.8981,85.9438,13611.0
2017-02-02 15:15:00,93.99,94.06,93.94,94.06,20119.0,85.9438,86.0078,85.8981,86.0078,20119.0
2017-02-02 15:20:00,94.06,94.16,94.01,94.12,22561.0,86.0078,86.0992,85.9621,86.0627,22561.0
2017-02-02 15:25:00,94.13,94.15,94.06,94.08,11893.0,86.0718,86.0901,86.0078,86.0261,11893.0
2017-02-02 15:30:00,94.08,94.1,94.01,94.04,16780.0,86.0261,86.0444,85.9621,85.9895,16780.0
2017-02-02 15:35:00,94.04,94.04,93.99,93.99,15114.0,85.9895,85.9895,85.9438,85.9438,15114.0
2017-02-02 15:40:00,93.99,94.01,93.97,93.99,19455.0,85.9438,85.9621,85.9255,85.9438,19455.0
2017-02-02 15:45:00,94.0,94.06,93.99,94.0,43021.0,85.9529,86.0078,85.9438,85.9529,43021.0
2017-02-02 15:50:00,94.0,94.04,93.93,93.93,49824.0,85.9529,85.9895,85.8889,85.8889,49824.0
2017-02-02 15:55:00,93.93,94.01,93.92,93.98,59700.0,85.8889,85.9621,85.8798,85.9346,59700.0
2017-02-03 09:30:00,94.01,94.61,94.01,94.48,16270.0,85.9621,86.5107,85.9621,86.3918,16270.0
2017-02-03 09:35:00,94.46,94.47,94.2,94.3,4818.0,86.3736,86.3827,86.1358,86.2273,4818.0
2017-02-03 09:40:00,94.25,94.25,94.03,94.13,8072.0,86.1815,86.1815,85.9804,86.0718,8072.0
2017-02-03 09:45:00,94.15,94.16,93.96,94.16,8932.0,86.0901,86.0992,85.9164,86.0992,8932.0
2017-02-03 09:50:00,94.17,94.31,94.17,94.28,4950.0,86.1084,86.2364,86.1084,86.209,4950.0
2017-02-03 09:55:00,94.27,94.27,94.23,94.23,1600.0,86.1998,86.1998,86.1632,86.1632,1600.0
2017-02-03 10:00:00,94.26,94.28,94.13,94.13,26110.0,86.1907,86.209,86.0718,86.0718,26110.0
2017-02-03 10:05:00,94.12,94.29,94.12,94.29,17766.0,86.0627,86.2181,86.0627,86.2181,17766.0
2017-02-03 10:10:00,94.3,94.32,94.05,94.12,9700.0,86.2273,86.2455,85.9987,86.0627,9700.0
2017-02-03 10:15:00,94.14,94.19,94.09,94.11,56575.0,86.0809,86.1267,86.0352,86.0535,56575.0
2017-02-03 10:20:00,94.13,94.49,94.11,94.49,21724.0,86.0718,86.401,86.0535,86.401,21724.0
2017-02-03 10:25:00,94.51,94.66,94.5,94.58,56796.0,86.4193,86.5564,86.4101,86.4833,56796.0
2017-02-03 10:30:00,94.56,94.82,94.56,94.8,59460.0,86.465,86.7027,86.465,86.6844,59460.0
2017-02-03 10:35:00,94.78,94.94,94.7,94.7,34634.0,86.6662,86.8125,86.593,86.593,34634.0
2017-02-03 10:40:00,94.68,94.82,94.67,94.82,18967.0,86.5747,86.7027,86.5656,86.7027,18967.0
2017-02-03 10:45:00,94.8,95.0,94.78,95.0,14147.0,86.6844,86.8673,86.6662,86.8673,14147.0
2017-02-03 10:50:00,95.0,95.18,94.99,95.18,28013.0,86.8673,87.0319,86.8582,87.0319,28013.0
2017-02-03 10:55:00,95.15,95.18,95.1,95.17,14522.0,87.0045,87.0319,86.9588,87.0228,14522.0
2017-02-03 11:00:00,95.19,95.27,95.11,95.21,13994.0,87.0411,87.1142,86.9679,87.0593,13994.0
2017-02-03 11:05:00,95.2,95.28,95.13,95.28,14523.0,87.0502,87.1234,86.9862,87.1234,14523.0
2017-02-03 11:10:00,95.28,95.28,95.1,95.1,14850.0,87.1234,87.1234,86.9588,86.9588,14850.0
2017-02-03 11:15:00,95.11,95.24,95.09,95.16,15020.0,86.9679,87.0868,86.9496,87.0136,15020.0
2017-02-03 11:20:00,95.08,95.08,94.77,94.78,6682.0,86.9405,86.9405,86.657,86.6662,6682.0
2017-02-03 11:25:00,94.8,94.88,94.75,94.78,7772.0,86.6844,86.7576,86.6387,86.6662,7772.0
2017-02-03 11:30:00,94.77,94.8,94.59,94.61,21537.0,86.657,86.6844,86.4924,86.5107,21537.0
2017-02-03 11:35:00,94.61,94.61,94.5,94.5,8605.0,86.5107,86.5107,86.4101,86.4101,8605.0
2017-02-03 11:40:00,94.47,94.54,94.44,94.44,4605.0,86.3827,86.4467,86.3553,86.3553,4605.0
2017-02-03 11:45:00,94.47,94.47,94.31,94.31,5753.0,86.3827,86.3827,86.2364,86.2364,5753.0
2017-02-03 11:50:00,94.32,94.35,94.29,94.3,4759.0,86.2455,86.273,86.2181,86.2273,4759.0
2017-02-03 11:55:00,94.29,94.38,94.28,94.34,5350.0,86.2181,86.3004,86.209,86.2638,5350.0
2017-02-03 12:00:00,94.36,94.56,94.35,94.56,4403.0,86.2821,86.465,86.273,86.465,4403.0
2017-02-03 12:05:00,94.54,94.63,94.52,94.6,16260.0,86.4467,86.529,86.4284,86.5016,16260.0
2017-02-03 12:10:00,94.62,94.74,94.59,94.74,10238.0,86.5199,86.6296,86.4924,86.6296,10238.0
2017-02-03 12:15:00,94.7,94.83,94.7,94.78,4804.0,86.593,86.7119,86.593,86.6662,4804.0
2017-02-03 12:20:00,94.8,94.87,94.77,94.77,3602.0,86.6844,86.7485,86.657,86.657,3602.0
2017-02-03 12:25:00,94.78,94.78,94.65,94.69,4500.0,86.6662,86.6662,86.5473,86.5839,4500.0
2017-02-03 12:30:00,94.7,94.73,94.7,94.73,2767.0,86.593,86.6204,86.593,86.6204,2767.0
2017-02-03 12:35:00,94.7,94.74,94.69,94.74,2300.0,86.593,86.6296,86.5839,86.6296,2300.0
2017-02-03 12:40:00,94.72,94.74,94.6,94.6,9726.0,86.6113,86.6296,86.5016,86.5016,9726.0
2017-02-03 12:45:00,94.67,94.73,94.6,94.73,10178.0,86.5656,86.6204,86.5016,86.6204,10178.0
2017-02-03 12:50:00,94.73,94.76,94.68,94.76,3932.0,86.6204,86.6479,86.5747,86.6479,3932.0
2017-02-03 12:55:00,94.77,94.77,94.65,94.65,5744.0,86.657,86.657,86.5473,86.5473,5744.0
2017-02-03 13:00:00,94.65,94.73,94.64,94.67,6864.0,86.5473,86.6204,86.5381,86.5656,6864.0
2017-02-03 13:05:00,94.66,94.66,94.57,94.6,6505.0,86.5564,86.5564,86.4741,86.5016,6505.0
2017-02-03 13:10:00,94.59,94.76,94.59,94.71,9741.0,86.4924,86.6479,86.4924,86.6022,9741.0
2017-02-03 13:15:00,94.7,94.71,94.63,94.65,3858.0,86.593,86.6022,86.529,86.5473,3858.0
2017-02-03 13:20:00,94.67,94.67,94.6,94.6,5743.0,86.5656,86.5656,86.5016,86.5016,5743.0
2017-02-03 13:25:00,94.62,94.65,94.59,94.59,4435.0,86.5199,86.5473,86.4924,86.4924,4435.0
2017-02-03 13:30:00,94.59,94.67,94.56,94.67,7498.0,86.4924,86.5656,86.465,86.5656,7498.0
2017-02-03 13:35:00,94.65,94.69,94.59,94.6,9448.0,86.5473,86.5839,86.4924,86.5016,9448.0
2017-02-03 13:40:00,94.6,94.69,94.6,94.63,5300.0,86.5016,86.5839,86.5016,86.529,5300.0
2017-02-03 13:45:00,94.63,94.68,94.6,94.68,5727.0,86.529,86.5747,86.5016,86.5747,5727.0
2017-02-03 13:50:00,94.67,94.77,94.66,94.76,5925.0,86.5656,86.657,86.5564,86.6479,5925.0
2017-02-03 13:55:00,94.74,94.74,94.64,94.66,6400.0,86.6296,86.6296,86.5381,86.5564,6400.0
2017-02-03 14:00:00,94.64,94.68,94.63,94.67,7442.0,86.5381,86.5747,86.529,86.5656,7442.0
2017-02-03 14:05:00,94.66,94.68,94.62,94.67,6135.0,86.5564,86.5747,86.5199,86.5656,6135.0
2017-02-03 14:10:00,94.66,94.78,94.65,94.72,9088.0,86.5564,86.6662,86.5473,86.6113,9088.0
2017-02-03 14:15:00,94.71,94.74,94.64,94.69,6662.0,86.6022,86.6296,86.5381,86.5839,6662.0
2017-02-03 14:20:00,94.7,94.7,94.61,94.61,5857.0,86.593,86.593,86.5107,86.5107,5857.0
2017-02-03 14:25:00,94.6,94.66,94.54,94.61,10609.0,86.5016,86.5564,86.4467,86.5107,10609.0
2017-02-03 14:30:00,94.61,94.61,94.55,94.6,13283.0,86.5107,86.5107,86.4559,86.5016,13283.0
2017-02-03 14:35:00,94.59,94.6,94.51,94.55,19826.0,86.4924,86.5016,86.4193,86.4559,19826.0
2017-02-03 14:40:00,94.55,94.63,94.55,94.62,15456.0,86.4559,86.529,86.4559,86.5199,15456.0
2017-02-03 14:45:00,94.63,94.63,94.53,94.59,6342.0,86.529,86.529,86.4376,86.4924,6342.0
2017-02-03 14:50:00,94.59,94.61,94.58,94.61,5577.0,86.4924,86.5107,86.4833,86.5107,5577.0
2017-02-03 14:55:00,94.62,94.65,94.6,94.61,15539.0,86.5199,86.5473,86.5016,86.5107,15539.0
2017-02-03 15:00:00,94.62,94.62,94.57,94.62,10403.0,86.5199,86.5199,86.4741,86.5199,10403.0
2017-02-03 15:05:00,94.61,94.7,94.61,94.69,32952.0,86.5107,86.593,86.5107,86.5839,32952.0
2017-02-03 15:10:00,94.69,94.77,94.68,94.77,12232.0,86.5839,86.657,86.5747,86.657,12232.0
2017-02-03 15:15:00,94.77,94.8,94.75,94.8,11266.0,86.657,86.6844,86.6387,86.6844,11266.0
2017-02-03 15:20:00,94.79,94.84,94.78,94.78,13204.0,86.6753,86.721,86.6662,86.6662,13204.0
2017-02-03 15:25:00,94.78,94.78,94.68,94.76,12947.0,86.6662,86.6662,86.5747,86.6479,12947.0
2017-02-03 15:30:00,94.75,94.8,94.73,94.78,17087.0,86.6387,86.6844,86.6204,86.6662,17087.0
2017-02-03 15:35:00,94.78,94.78,94.68,94.74,23949.0,86.6662,86.6662,86.5747,86.6296,23949.0
2017-02-03 15:40:00,94.74,94.74,94.62,94.62,23134.0,86.6296,86.6296,86.5199,86.5199,23134.0
2017-02-03 15:45:00,94.63,94.71,94.63,94.65,52525.0,86.529,86.6022,86.529,86.5473,52525.0
2017-02-03 15:50:00,94.66,94.68,94.43,94.44,85069.0,86.5564,86.5747,86.3461,86.3553,85069.0
2017-02-03 15:55:00,94.45,94.52,94.42,94.52,182141.0,86.3644,86.4284,86.337,86.4284,182141.0
2017-02-06 09:30:00,94.18,94.45,94.08,94.12,7943.0,86.1175,86.3644,86.0261,86.0627,7943.0
2017-02-06 09:35:00,94.31,94.75,94.2,94.68,12316.0,86.2364,86.6387,86.1358,86.5747,12316.0
2017-02-06 09:40:00,94.65,94.81,94.59,94.64,7206.0,86.5473,86.6936,86.4924,86.5381,7206.0
2017-02-06 09:45:00,94.63,94.69,94.51,94.52,3600.0,86.529,86.5839,86.4193,86.4284,3600.0
2017-02-06 09:50:00,94.52,94.87,94.51,94.87,8908.0,86.4284,86.7485,86.4193,86.7485,8908.0
2017-02-06 09:55:00,94.83,95.14,94.82,95.08,13995.0,86.7119,86.9953,86.7027,86.9405,13995.0
2017-02-06 10:00:00,95.0,95.09,94.9,94.92,6835.0,86.8673,86.9496,86.7759,86.7942,6835.0
2017-02-06 10:05:00,94.89,94.92,94.74,94.76,8260.0,86.7667,86.7942,86.6296,86.6479,8260.0
2017-02-06 10:10:00,94.78,94.88,94.73,94.8,7650.0,86.6662,86.7576,86.6204,86.6844,7650.0
2017-02-06 10:15:00,94.82,94.87,94.79,94.83,14824.0,86.7027,86.7485,86.6753,86.7119,14824.0
2017-02-06 10:20:00,94.81,94.88,94.8,94.84,7400.0,86.6936,86.7576,86.6844,86.721,7400.0
2017-02-06 10:25:00,94.87,95.03,94.87,94.99,21716.0,86.7485,86.8948,86.7485,86.8582,21716.0
2017-02-06 10:30:00,94.97,95.02,94.91,94.91,13282.0,86.8399,86.8856,86.785,86.785,13282.0
2017-02-06 10:35:00,94.89,94.97,94.87,94.91,11073.0,86.7667,86.8399,86.7485,86.785,11073.0
2017-02-06 10:40:00,94.9,94.96,94.82,94.91,8250.0,86.7759,86.8308,86.7027,86.785,8250.0
2017-02-06 10:45:00,94.93,95.08,94.93,94.98,5100.0,86.8033,86.9405,86.8033,86.849,5100.0
2017-02-06 10:50:00,94.98,95.03,94.94,94.95,5135.0,86.849,86.8948,86.8125,86.8216,5135.0
2017-02-06 10:55:00,94.95,95.0,94.87,94.91,4187.0,86.8216,86.8673,86.7485,86.785,4187.0
2017-02-06 11:00:00,94.89,94.94,94.86,94.91,9200.0,86.7667,86.8125,86.7393,86.785,9200.0
2017-02-06 11:05:00,94.93,94.96,94.89,94.93,8477.0,86.8033,86.8308,86.7667,86.8033,8477.0
2017-02-06 11:10:00,94.91,94.94,94.88,94.92,3520.0,86.785,86.8125,86.7576,86.7942,3520.0
2017-02-06 11:15:00,94.9,94.92,94.87,94.89,21701.0,86.7759,86.7942,86.7485,86.7667,21701.0
2017-02-06 11:20:00,94.9,95.01,94.9,94.98,9325.0,86.7759,86.8765,86.7759,86.849,9325.0
2017-02-06 11:25:00,95.0,95.07,94.91,95.07,32743.0,86.8673,86.9313,86.785,86.9313,32743.0
2017-02-06 11:30:00,95.06,95.11,95.03,95.05,17650.0,86.9222,86.9679,86.8948,86.913,17650.0
2017-02-06 11:35:00,95.03,95.1,94.97,95.07,15300.0,86.8948,86.9588,86.8399,86.9313,15300.0
2017-02-06 11:40:00,95.09,95.09,94.97,94.98,10180.0,86.9496,86.9496,86.8399,86.849,10180.0
2017-02-06 11:45:00,94.98,95.06,94.97,95.01,8761.0,86.849,86.9222,86.8399,86.8765,8761.0
2017-02-06 11:50:00,94.99,94.99,94.87,94.9,11508.0,86.8582,86.8582,86.7485,86.7759,11508.0
2017-02-06 11:55:00,94.89,95.01,94.89,94.98,18170.0,86.7667,86.8765,86.7667,86.849,18170.0
2017-02-06 12:00:00,94.95,94.96,94.92,94.94,4950.0,86.8216,86.8308,86.7942,86.8125,4950.0
2017-02-06 12:05:00,94.92,94.96,94.92,94.96,5601.0,86.7942,86.8308,86.7942,86.8308,5601.0
2017-02-06 12:10:00,94.97,95.04,94.94,95.04,9900.0,86.8399,86.9039,86.8125,86.9039,9900.0
2017-02-06 12:15:00,95.06,95.1,95.03,95.06,14516.0,86.9222,86.9588,86.8948,86.9222,14516.0
2017-02-06 12:20:00,95.05,95.06,94.97,94.97,3829.0,86.913,86.9222,86.8399,86.8399,3829.0
2017-02-06 12:25:00,94.98,95.0,94.9,94.94,6173.0,86.849,86.8673,86.7759,86.8125,6173.0
2017-02-06 12:30:00,94.94,94.95,94.88,94.93,9180.0,86.8125,86.8216,86.7576,86.8033,9180.0
2017-02-06 12:35:00,94.95,94.95,94.91,94.92,3668.0,86.8216,86.8216,86.785,86.7942,3668.0
2017-02-06 12:40:00,94.91,94.95,94.91,94.92,5700.0,86.785,86.8216,86.785,86.7942,5700.0
2017-02-06 12:45:00,94.91,94.97,94.91,94.96,8200.0,86.785,86.8399,86.785,86.8308,8200.0
2017-02-06 12:50:00,94.95,94.98,94.94,94.95,4704.0,86.8216,86.849,86.8125,86.8216,4704.0
2017-02-06 12:55:00,94.93,94.95,94.81,94.84,10314.0,86.8033,86.8216,86.6936,86.721,10314.0
2017-02-06 13:00:00,94.85,94.92,94.82,94.84,10918.0,86.7302,86.7942,86.7027,86.721,10918.0
2017-02-06 13:05:00,94.84,94.94,94.84,94.92,7404.0,86.721,86.8125,86.721,86.7942,7404.0
2017-02-06 13:10:00,94.92,94.93,94.88,94.88,6874.0,86.7942,86.8033,86.7576,86.7576,6874.0
2017-02-06 13:15:00,94.88,94.93,94.88,94.9,4991.0,86.7576,86.8033,86.7576,86.7759,4991.0
2017-02-06 13:20:00,94.92,95.0,94.92,94.99,9200.0,86.7942,86.8673,86.7942,86.8582,9200.0
2017-02-06 13:25:00,94.99,95.04,94.98,95.04,11220.0,86.8582,86.9039,86.849,86.9039,11220.0
2017-02-06 13:30:00,95.05,95.06,95.0,95.03,12457.0,86.913,86.9222,86.8673,86.8948,12457.0
2017-02-06 13:35:00,95.04,95.08,94.93,94.96,11364.0,86.9039,86.9405,86.8033,86.8308,11364.0
2017-02-06 13:40:00,94.98,94.98,94.96,94.97,2771.0,86.849,86.849,86.8308,86.8399,2771.0
2017-02-06 13:45:00,94.98,95.0,94.95,94.98,3057.0,86.849,86.8673,86.8216,86.849,3057.0
2017-02-06 13:50:00,94.98,95.01,94.94,94.99,6912.0,86.849,86.8765,86.8125,86.8582,6912.0
2017-02-06 13:55:00,94.99,95.05,94.98,95.05,4354.0,86.8582,86.913,86.849,86.913,4354.0
2017-02-06 14:00:00,95.05,95.08,95.02,95.08,4990.0,86.913,86.9405,86.8856,86.9405,4990.0
2017-02-06 14:05:00,95.08,95.08,94.96,95.0,10900.0,86.9405,86.9405,86.8308,86.8673,10900.0
2017-02-06 14:10:00,94.98,94.99,94.95,94.95,3626.0,86.849,86.8582,86.8216,86.8216,3626.0
2017-02-06 14:15:00,94.97,95.0,94.95,94.98,4424.0,86.8399,86.8673,86.8216,86.849,4424.0
2017-02-06 14:20:00,94.98,95.01,94.97,94.99,10700.0,86.849,86.8765,86.8399,86.8582,10700.0
2017-02-06 14:25:00,94.98,94.98,94.89,94.94,54411.0,86.849,86.849,86.7667,86.8125,54411.0
2017-02-06 14:30:00,94.96,94.97,94.86,94.89,7100.0,86.8308,86.8399,86.7393,86.7667,7100.0
2017-02-06 14:35:00,94.9,94.93,94.84,94.92,6538.0,86.7759,86.8033,86.721,86.7942,6538.0
2017-02-06 14:40:00,94.9,94.9,94.66,94.79,47226.0,86.7759,86.7759,86.5564,86.6753,47226.0
2017-02-06 14:45:00,94.76,94.82,94.74,94.79,12589.0,86.6479,86.7027,86.6296,86.6753,12589.0
2017-02-06 14:50:00,94.81,94.82,94.73,94.81,8085.0,86.6936,86.7027,86.6204,86.6936,8085.0
2017-02-06 14:55:00,94.78,94.84,94.72,94.73,23824.0,86.6662,86.721,86.6113,86.6204,23824.0
2017-02-06 15:00:00,94.73,94.81,94.72,94.73,25612.0,86.6204,86.6936,86.6113,86.6204,25612.0
2017-02-06 15:05:00,94.72,94.77,94.69,94.75,22838.0,86.6113,86.657,86.5839,86.6387,22838.0
2017-02-06 15:10:00,94.75,94.84,94.74,94.76,10642.0,86.6387,86.721,86.6296,86.6479,10642.0
2017-02-06 15:15:00,94.75,94.78,94.73,94.74,9829.0,86.6387,86.6662,86.6204,86.6296,9829.0
2017-02-06 15:20:00,94.74,94.76,94.71,94.71,19389.0,86.6296,86.6479,86.6022,86.6022,19389.0
2017-02-06 15:25:00,94.7,94.76,94.69,94.74,8437.0,86.593,86.6479,86.5839,86.6296,8437.0
2017-02-06 15:30:00,94.74,94.74,94.68,94.7,15939.0,86.6296,86.6296,86.5747,86.593,15939.0
2017-02-06 15:35:00,94.7,94.75,94.66,94.75,17414.0,86.593,86.6387,86.5564,86.6387,17414.0
2017-02-06 15:40:00,94.75,94.75,94.72,94.73,17847.0,86.6387,86.6387,86.6113,86.6204,17847.0
2017-02-06 15:45:00,94.72,94.74,94.7,94.7,23347.0,86.6113,86.6296,86.593,86.593,23347.0
2017-02-06 15:50:00,94.7,94.78,94.7,94.78,28441.0,86.593,86.6662,86.593,86.6662,28441.0
2017-02-06 15:55:00,94.78,94.83,94.77,94.81,65417.0,86.6662,86.7119,86.657,86.6936,65417.0
2017-02-07 09:30:00,95.21,95.5,94.62,94.76,11873.0,87.0593,87.3245,86.5199,86.6479,11873.0
2017-02-07 09:35:00,94.74,95.11,94.74,94.97,41678.0,86.6296,86.9679,86.6296,86.8399,41678.0
2017-02-07 09:40:00,94.95,95.0,94.65,94.8,21135.0,86.8216,86.8673,86.5473,86.6844,21135.0
2017-02-07 09:45:00,94.79,94.84,94.61,94.61,7911.0,86.6753,86.721,86.5107,86.5107,7911.0
2017-02-07 09:50:00,94.67,94.77,94.6,94.72,17864.0,86.5656,86.657,86.5016,86.6113,17864.0
2017-02-07 09:55:00,94.71,94.88,94.63,94.77,14363.0,86.6022,86.7576,86.529,86.657,14363.0
2017-02-07 10:00:00,94.83,94.84,94.64,94.67,6034.0,86.7119,86.721,86.5381,86.5656,6034.0
2017-02-07 10:05:00,94.75,94.76,94.63,94.74,5310.0,86.6387,86.6479,86.529,86.6296,5310.0
2017-02-07 10:10:00,94.75,94.76,94.66,94.73,2100.0,86.6387,86.6479,86.5564,86.6204,2100.0
2017-02-07 10:15:00,94.7,94.74,94.65,94.73,16300.0,86.593,86.6296,86.5473,86.6204,16300.0
2017-02-07 10:20:00,94.71,94.83,94.69,94.83,7308.0,86.6022,86.7119,86.5839,86.7119,7308.0
2017-02-07 10:25:00,94.78,94.81,94.69,94.69,3798.0,86.6662,86.6936,86.5839,86.5839,3798.0
2017-02-07 10:30:00,94.74,94.78,94.68,94.68,1800.0,86.6296,86.6662,86.5747,86.5747,1800.0
2017-02-07 10:35:00,94.69,94.69,94.57,94.57,2400.0,86.5839,86.5839,86.4741,86.4741,2400.0
2017-02-07 10:40:00,94.62,94.7,94.58,94.69,2815.0,86.5199,86.593,86.4833,86.5839,2815.0
2017-02-07 10:45:00,94.66,94.68,94.6,94.65,8247.0,86.5564,86.5747,86.5016,86.5473,8247.0
2017-02-07 10:50:00,94.6,94.82,94.58,94.82,8648.0,86.5016,86.7027,86.4833,86.7027,8648.0
2017-02-07 10:55:00,94.83,94.86,94.82,94.84,5286.0,86.7119,86.7393,86.7027,86.721,5286.0
2017-02-07 11:00:00,94.83,94.94,94.8,94.94,7067.0,86.7119,86.8125,86.6844,86.8125,7067.0
2017-02-07 11:05:00,94.94,95.02,94.94,95.02,9706.0,86.8125,86.8856,86.8125,86.8856,9706.0
2017-02-07 11:10:00,95.02,95.04,94.95,94.95,13338.0,86.8856,86.9039,86.8216,86.8216,13338.0
2017-02-07 11:15:00,94.93,94.93,94.74,94.74,11100.0,86.8033,86.8033,86.6296,86.6296,11100.0
2017-02-07 11:20:00,94.77,94.94,94.74,94.91,17894.0,86.657,86.8125,86.6296,86.785,17894.0
2017-02-07 11:25:00,94.85,94.87,94.83,94.87,3900.0,86.7302,86.7485,86.7119,86.7485,3900.0
2017-02-07 11:30:00,94.89,94.91,94.85,94.91,6300.0,86.7667,86.785,86.7302,86.785,6300.0
2017-02-07 11:35:00,94.9,94.9,94.85,94.88,8591.0,86.7759,86.7759,86.7302,86.7576,8591.0
2017-02-07 11:40:00,94.91,94.97,94.91,94.95,5013.0,86.785,86.8399,86.785,86.8216,5013.0
2017-02-07 11:45:00,94.98,95.01,94.96,94.98,6465.0,86.849,86.8765,86.8308,86.849,6465.0
2017-02-07 11:50:00,94.99,95.02,94.99,95.01,8193.0,86.8582,86.8856,86.8582,86.8765,8193.0
2017-02-07 11:55:00,95.01,95.16,95.0,95.09,35948.0,86.8765,87.0136,86.8673,86.9496,35948.0
2017-02-07 12:00:00,95.09,95.23,95.08,95.16,33594.0,86.9496,87.0776,86.9405,87.0136,33594.0
2017-02-07 12:05:00,95.17,95.17,94.99,95.01,7000.0,87.0228,87.0228,86.8582,86.8765,7000.0
2017-02-07 12:10:00,95.03,95.04,94.91,94.93,5316.0,86.8948,86.9039,86.785,86.8033,5316.0
2017-02-07 12:15:00,94.93,94.97,94.9,94.93,25600.0,86.8033,86.8399,86.7759,86.8033,25600.0
2017-02-07 12:20:00,94.92,94.94,94.8,94.84,8703.0,86.7942,86.8125,86.6844,86.721,8703.0
2017-02-07 12:25:00,94.83,94.88,94.79,94.86,7600.0,86.7119,86.7576,86.6753,86.7393,7600.0
2017-02-07 12:30:00,94.8,94.9,94.78,94.85,6103.0,86.6844,86.7759,86.6662,86.7302,6103.0
2017-02-07 12:35:00,94.87,94.96,94.87,94.95,8534.0,86.7485,86.8308,86.7485,86.8216,8534.0
2017-02-07 12:40:00,94.94,94.97,94.84,94.85,27888.0,86.8125,86.8399,86.721,86.7302,27888.0
2017-02-07 12:45:00,94.85,94.86,94.79,94.82,3243.0,86.7302,86.7393,86.6753,86.7027,3243.0
2017-02-07 12:50:00,94.79,94.88,94.79,94.88,8362.0,86.6753,86.7576,86.6753,86.7576,8362.0
2017-02-07 12:55:00,94.85,94.88,94.84,94.87,3204.0,86.7302,86.7576,86.721,86.7485,3204.0
2017-02-07 13:00:00,94.88,94.88,94.84,94.87,4374.0,86.7576,86.7576,86.721,86.7485,4374.0
2017-02-07 13:05:00,94.89,94.9,94.87,94.9,3514.0,86.7667,86.7759,86.7485,86.7759,3514.0
2017-02-07 13:10:00,94.9,94.92,94.86,94.88,5314.0,86.7759,86.7942,86.7393,86.7576,5314.0
2017-02-07 13:15:00,94.89,94.95,94.88,94.94,4398.0,86.7667,86.8216,86.7576,86.8125,4398.0
2017-02-07 13:20:00,94.96,94.96,94.89,94.94,5123.0,86.8308,86.8308,86.7667,86.8125,5123.0
2017-02-07 13:25:00,94.93,94.96,94.93,94.94,3500.0,86.8033,86.8308,86.8033,86.8125,3500.0
2017-02-07 13:30:00,94.92,94.98,94.92,94.95,9055.0,86.7942,86.849,86.7942,86.8216,9055.0
2017-02-07 13:35:00,94.96,94.96,94.94,94.95,8100.0,86.8308,86.8308,86.8125,86.8216,8100.0
2017-02-07 13:40:00,94.95,94.95,94.86,94.9,13346.0,86.8216,86.8216,86.7393,86.7759,13346.0
2017-02-07 13:45:00,94.89,94.96,94.88,94.95,12731.0,86.7667,86.8308,86.7576,86.8216,12731.0
2017-02-07 13:50:00,94.96,95.04,94.96,95.0,5950.0,86.8308,86.9039,86.8308,86.8673,5950.0
2017-02-07 13:55:00,94.98,95.06,94.97,95.03,7649.0,86.849,86.9222,86.8399,86.8948,7649.0
2017-02-07 14:00:00,95.06,95.12,95.05,95.07,9650.0,86.9222,86.9771,86.913,86.9313,9650.0
2017-02-07 14:05:00,95.06,95.1,95.06,95.07,6618.0,86.9222,86.9588,86.9222,86.9313,6618.0
2017-02-07 14:10:00,95.07,95.09,95.06,95.08,3950.0,86.9313,86.9496,86.9222,86.9405,3950.0
2017-02-07 14:15:00,95.09,95.1,95.04,95.07,8380.0,86.9496,86.9588,86.9039,86.9313,8380.0
2017-02-07 14:20:00,95.05,95.08,95.04,95.08,2300.0,86.913,86.9405,86.9039,86.9405,2300.0
2017-02-07 14:25:00,95.09,95.11,95.03,95.04,8285.0,86.9496,86.9679,86.8948,86.9039,8285.0
2017-02-07 14:30:00,95.04,95.1,95.03,95.06,6165.0,86.9039,86.9588,86.8948,86.9222,6165.0
2017-02-07 14:35:00,95.06,95.08,94.98,94.98,7366.0,86.9222,86.9405,86.849,86.849,7366.0
2017-02-07 14:40:00,94.98,95.0,94.94,94.99,3504.0,86.849,86.8673,86.8125,86.8582,3504.0
2017-02-07 14:45:00,94.98,95.03,94.96,95.03,5548.0,86.849,86.8948,86.8308,86.8948,5548.0
2017-02-07 14:50:00,95.04,95.04,95.02,95.04,3300.0,86.9039,86.9039,86.8856,86.9039,3300.0
2017-02-07 14:55:00,95.05,95.06,94.95,94.95,15592.0,86.913,86.9222,86.8216,86.8216,15592.0
2017-02-07 15:00:00,94.95,94.97,94.89,94.95,7190.0,86.8216,86.8399,86.7667,86.8216,7190.0
2017-02-07 15:05:00,94.97,95.02,94.96,95.01,5921.0,86.8399,86.8856,86.8308,86.8765,5921.0
2017-02-07 15:10:00,95.01,95.03,94.98,95.03,7001.0,86.8765,86.8948,86.849,86.8948,7001.0
2017-02-07 15:15:00,95.02,95.02,95.0,95.0,5538.0,86.8856,86.8856,86.8673,86.8673,5538.0
2017-02-07 15:20:00,95.0,95.02,94.98,95.0,8190.0,86.8673,86.8856,86.849,86.8673,8190.0
2017-02-07 15:25:00,94.98,95.04,94.97,95.04,13812.0,86.849,86.9039,86.8399,86.9039,13812.0
2017-02-07 15:30:00,95.01,95.03,94.99,95.01,11316.0,86.8765,86.8948,86.8582,86.8765,11316.0
2017-02-07 15:35:00,95.01,95.02,94.97,95.0,19651.0,86.8765,86.8856,86.8399,86.8673,19651.0
2017-02-07 15:40:00,95.01,95.02,94.99,95.01,14528.0,86.8765,86.8856,86.8582,86.8765,14528.0
2017-02-07 15:45:00,95.01,95.01,94.95,94.99,33078.0,86.8765,86.8765,86.8216,86.8582,33078.0
2017-02-07 15:50:00,95.0,95.01,94.98,94.99,26704.0,86.8673,86.8765,86.849,86.8582,26704.0
2017-02-07 15:55:00,94.99,95.08,94.98,95.03,114196.0,86.8582,86.9405,86.849,86.8948,114196.0
2017-02-08 09:30:00,94.99,94.99,94.73,94.87,9015.0,86.8582,86.8582,86.6204,86.7485,9015.0
2017-02-08 09:35:00,94.81,94.87,94.69,94.7,24791.0,86.6936,86.7485,86.5839,86.593,24791.0
2017-02-08 09:40:00,94.71,94.81,94.58,94.81,8416.0,86.6022,86.6936,86.4833,86.6936,8416.0
2017-02-08 09:45:00,94.91,95.09,94.87,95.09,18502.0,86.785,86.9496,86.7485,86.9496,18502.0
2017-02-08 09:50:00,95.05,95.18,94.97,95.15,14520.0,86.913,87.0319,86.8399,87.0045,14520.0
2017-02-08 09:55:00,95.12,95.27,95.03,95.14,20967.0,86.9771,87.1142,86.8948,86.9953,20967.0
2017-02-08 10:00:00,95.14,95.14,95.04,95.1,9114.0,86.9953,86.9953,86.9039,86.9588,9114.0
2017-02-08 10:05:00,95.07,95.09,95.01,95.06,18513.0,86.9313,86.9496,86.8765,86.9222,18513.0
2017-02-08 10:10:00,95.05,95.09,94.96,95.0,17344.0,86.913,86.9496,86.8308,86.8673,17344.0
2017-02-08 10:15:00,94.98,95.06,94.93,94.93,8300.0,86.849,86.9222,86.8033,86.8033,8300.0
2017-02-08 10:20:00,94.94,95.14,94.94,95.14,12798.0,86.8125,86.9953,86.8125,86.9953,12798.0
2017-02-08 10:25:00,95.13,95.15,95.08,95.12,8236.0,86.9862,87.0045,86.9405,86.9771,8236.0
2017-02-08 10:30:00,95.12,95.23,95.11,95.23,13003.0,86.9771,87.0776,86.9679,87.0776,13003.0
2017-02-08 10:35:00,95.25,95.34,95.22,95.26,15076.0,87.0959,87.1782,87.0685,87.1051,15076.0
2017-02-08 10:40:00,95.28,95.35,95.15,95.35,13723.0,87.1234,87.1874,87.0045,87.1874,13723.0
2017-02-08 10:45:00,95.35,95.37,95.21,95.21,30284.0,87.1874,87.2057,87.0593,87.0593,30284.0
2017-02-08 10:50:00,95.25,95.25,94.97,94.98,9676.0,87.0959,87.0959,86.8399,86.849,9676.0
2017-02-08 10:55:00,95.0,95.02,94.87,95.0,7886.0,86.8673,86.8856,86.7485,86.8673,7886.0
2017-02-08 11:00:00,95.0,95.19,94.98,95.16,16341.0,86.8673,87.0411,86.849,87.0136,16341.0
2017-02-08 11:05:00,95.16,95.2,95.09,95.09,11902.0,87.0136,87.0502,86.9496,86.9496,11902.0
2017-02-08 11:10:00,95.11,95.24,95.1,95.2,7048.0,86.9679,87.0868,86.9588,87.0502,7048.0
2017-02-08 11:15:00,95.22,95.23,95.09,95.11,9608.0,87.0685,87.0776,86.9496,86.9679,9608.0
2017-02-08 11:20:00,95.11,95.13,95.06,95.06,8731.0,86.9679,86.9862,86.9222,86.9222,8731.0
2017-02-08 11:25:00,95.06,95.06,94.88,94.88,8418.0,86.9222,86.9222,86.7576,86.7576,8418.0
2017-02-08 11:30:00,94.91,95.03,94.9,95.0,7187.0,86.785,86.8948,86.7759,86.8673,7187.0
2017-02-08 11:35:00,94.96,94.99,94.89,94.97,8869.0,86.8308,86.8582,86.7667,86.8399,8869.0
2017-02-08 11:40:00,94.98,95.03,94.95,95.0,3900.0,86.849,86.8948,86.8216,86.8673,3900.0
2017-02-08 11:45:00,94.95,94.99,94.88,94.98,7815.0,86.8216,86.8582,86.7576,86.849,7815.0
2017-02-08 11:50:00,94.96,95.05,94.92,94.93,7232.0,86.8308,86.913,86.7942,86.8033,7232.0
2017-02-08 11:55:00,94.91,95.0,94.88,94.96,5350.0,86.785,86.8673,86.7576,86.8308,5350.0
2017-02-08 12:00:00,94.98,95.11,94.98,95.1,9851.0,86.849,86.9679,86.849,86.9588,9851.0
2017-02-08 12:05:00,95.1,95.12,95.0,95.04,17018.0,86.9588,86.9771,86.8673,86.9039,17018.0
2017-02-08 12:10:00,95.04,95.1,94.99,95.04,23005.0,86.9039,86.9588,86.8582,86.9039,23005.0
2017-02-08 12:15:00,95.05,95.12,95.04,95.11,8850.0,86.913,86.9771,86.9039,86.9679,8850.0
2017-02-08 12:20:00,95.11,95.13,95.04,95.05,11525.0,86.9679,86.9862,86.9039,86.913,11525.0
2017-02-08 12:25:00,95.05,95.05,94.95,94.98,10257.0,86.913,86.913,86.8216,86.849,10257.0
2017-02-08 12:30:00,94.98,95.01,94.95,94.95,6701.0,86.849,86.8765,86.8216,86.8216,6701.0
2017-02-08 12:35:00,94.96,94.99,94.96,94.97,12702.0,86.8308,86.8582,86.8308,86.8399,12702.0
2017-02-08 12:40:00,94.96,95.02,94.96,95.01,14230.0,86.8308,86.8856,86.8308,86.8765,14230.0
2017-02-08 12:45:00,95.01,95.04,94.98,95.04,11975.0,86.8765,86.9039,86.849,86.9039,11975.0
2017-02-08 12:50:00,95.04,95.05,94.98,94.98,13751.0,86.9039,86.913,86.849,86.849,13751.0
2017-02-08 12:55:00,94.99,95.0,94.97,94.99,3600.0,86.8582,86.8673,86.8399,86.8582,3600.0
2017-02-08 13:00:00,94.98,95.08,94.97,95.02,53727.0,86.849,86.9405,86.8399,86.8856,53727.0
2017-02-08 13:05:00,95.03,95.09,95.0,95.08,10235.0,86.8948,86.9496,86.8673,86.9405,10235.0
2017-02-08 13:10:00,95.06,95.07,95.0,95.02,6713.0,86.9222,86.9313,86.8673,86.8856,6713.0
2017-02-08 13:15:00,95.02,95.13,95.02,95.09,22054.0,86.8856,86.9862,86.8856,86.9496,22054.0
2017-02-08 13:20:00,95.08,95.08,94.96,94.96,10098.0,86.9405,86.9405,86.8308,86.8308,10098.0
2017-02-08 13:25:00,94.97,95.02,94.96,95.01,12099.0,86.8399,86.8856,86.8308,86.8765,12099.0
2017-02-08 13:30:00,94.98,94.98,94.92,94.93,14406.0,86.849,86.849,86.7942,86.8033,14406.0
2017-02-08 13:35:00,94.94,94.98,94.93,94.97,5634.0,86.8125,86.849,86.8033,86.8399,5634.0
2017-02-08 13:40:00,94.98,95.07,94.97,95.07,14339.0,86.849,86.9313,86.8399,86.9313,14339.0
2017-02-08 13:45:00,95.06,95.17,95.06,95.15,14795.0,86.9222,87.0228,86.9222,87.0045,14795.0
2017-02-08 13:50:00,95.14,95.17,95.13,95.14,5278.0,86.9953,87.0228,86.9862,86.9953,5278.0
2017-02-08 13:55:00,95.16,95.18,95.12,95.17,7352.0,87.0136,87.0319,86.9771,87.0228,7352.0
2017-02-08 14:00:00,95.16,95.21,95.15,95.18,6879.0,87.0136,87.0593,87.0045,87.0319,6879.0
2017-02-08 14:05:00,95.18,95.18,95.13,95.14,8725.0,87.0319,87.0319,86.9862,86.9953,8725.0
2017-02-08 14:10:00,95.13,95.14,95.07,95.1,9881.0,86.9862,86.9953,86.9313,86.9588,9881.0
2017-02-08 14:15:00,95.09,95.14,95.09,95.14,7516.0,86.9496,86.9953,86.9496,86.9953,7516.0
2017-02-08 14:20:00,95.12,95.21,95.11,95.17,7977.0,86.9771,87.0593,86.9679,87.0228,7977.0
2017-02-08 14:25:00,95.16,95.16,95.08,95.09,7777.0,87.0136,87.0136,86.9405,86.9496,7777.0
2017-02-08 14:30:00,95.09,95.16,95.09,95.14,4714.0,86.9496,87.0136,86.9496,86.9953,4714.0
2017-02-08 14:35:00,95.12,95.12,95.08,95.08,3767.0,86.9771,86.9771,86.9405,86.9405,3767.0
2017-02-08 14:40:00,95.08,95.08,95.04,95.08,7323.0,86.9405,86.9405,86.9039,86.9405,7323.0
2017-02-08 14:45:00,95.05,95.05,95.02,95.02,8309.0,86.913,86.913,86.8856,86.8856,8309.0
2017-02-08 14:50:00,95.03,95.09,95.01,95.09,17042.0,86.8948,86.9496,86.8765,86.9496,17042.0
2017-02-08 14:55:00,95.08,95.09,95.03,95.05,11394.0,86.9405,86.9496,86.8948,86.913,11394.0
2017-02-08 15:00:00,95.05,95.07,94.99,95.03,22636.0,86.913,86.9313,86.8582,86.8948,22636.0
2017-02-08 15:05:00,95.02,95.09,95.01,95.08,10255.0,86.8856,86.9496,86.8765,86.9405,10255.0
2017-02-08 15:10:00,95.08,95.13,95.05,95.1,7848.0,86.9405,86.9862,86.913,86.9588,7848.0
2017-02-08 15:15:00,95.05,95.08,95.02,95.04,9119.0,86.913,86.9405,86.8856,86.9039,9119.0
2017-02-08 15:20:00,95.04,95.07,95.03,95.05,9531.0,86.9039,86.9313,86.8948,86.913,9531.0
2017-02-08 15:25:00,95.04,95.12,95.02,95.11,14713.0,86.9039,86.9771,86.8856,86.9679,14713.0
2017-02-08 15:30:00,95.1,95.13,95.0,95.04,17500.0,86.9588,86.9862,86.8673,86.9039,17500.0
2017-02-08 15:35:00,95.03,95.06,94.99,95.02,10270.0,86.8948,86.9222,86.8582,86.8856,10270.0
2017-02-08 15:40:00,95.02,95.06,94.97,95.06,14884.0,86.8856,86.9222,86.8399,86.9222,14884.0
2017-02-08 15:45:00,95.02,95.03,94.94,95.01,30316.0,86.8856,86.8948,86.8125,86.8765,30316.0
2017-02-08 15:50:00,95.01,95.03,94.93,94.98,46230.0,86.8765,86.8948,86.8033,86.849,46230.0
2017-02-08 15:55:00,94.97,95.0,94.94,94.97,87273.0,86.8399,86.8673,86.8125,86.8399,87273.0
2017-02-09 09:30:00,95.13,95.41,94.8,94.8,21943.0,86.9862,87.2422,86.6844,86.6844,21943.0
2017-02-09 09:35:00,94.8,95.39,94.8,95.21,18000.0,86.6844,87.2239,86.6844,87.0593,18000.0
2017-02-09 09:40:00,95.14,95.15,94.83,94.92,27020.0,86.9953,87.0045,86.7119,86.7942,27020.0
2017-02-09 09:45:00,95.0,95.05,94.86,94.97,10410.0,86.8673,86.913,86.7393,86.8399,10410.0
2017-02-09 09:50:00,94.98,95.03,94.85,94.94,14485.0,86.849,86.8948,86.7302,86.8125,14485.0
2017-02-09 09:55:00,94.93,95.03,94.88,94.9,23692.0,86.8033,86.8948,86.7576,86.7759,23692.0
2017-02-09 10:00:00,94.9,95.02,94.89,94.99,18681.0,86.7759,86.8856,86.7667,86.8582,18681.0
2017-02-09 10:05:00,94.95,94.98,94.8,94.89,12064.0,86.8216,86.849,86.6844,86.7667,12064.0
2017-02-09 10:10:00,94.87,94.97,94.81,94.97,6469.0,86.7485,86.8399,86.6936,86.8399,6469.0
2017-02-09 10:15:00,94.98,95.01,94.78,94.94,21301.0,86.849,86.8765,86.6662,86.8125,21301.0
2017-02-09 10:20:00,94.94,94.99,94.77,94.83,16125.0,86.8125,86.8582,86.657,86.7119,16125.0
2017-02-09 10:25:00,94.85,95.01,94.81,94.97,18211.0,86.7302,86.8765,86.6936,86.8399,18211.0
2017-02-09 10:30:00,94.96,95.03,94.89,94.96,16240.0,86.8308,86.8948,86.7667,86.8308,16240.0
2017-02-09 10:35:00,94.96,95.02,94.92,94.93,11320.0,86.8308,86.8856,86.7942,86.8033,11320.0
2017-02-09 10:40:00,94.97,95.04,94.95,95.0,14888.0,86.8399,86.9039,86.8216,86.8673,14888.0
2017-02-09 10:45:00,95.01,95.02,94.94,94.99,46567.0,86.8765,86.8856,86.8125,86.8582,46567.0
2017-02-09 10:50:00,94.99,95.01,94.95,95.0,21267.0,86.8582,86.8765,86.8216,86.8673,21267.0
2017-02-09 10:55:00,95.0,95.02,94.92,94.98,18457.0,86.8673,86.8856,86.7942,86.849,18457.0
2017-02-09 11:00:00,94.99,95.01,94.9,94.95,12317.0,86.8582,86.8765,86.7759,86.8216,12317.0
2017-02-09 11:05:00,94.96,94.99,94.93,94.96,8700.0,86.8308,86.8582,86.8033,86.8308,8700.0
2017-02-09 11:10:00,94.96,94.99,94.92,94.98,9352.0,86.8308,86.8582,86.7942,86.849,9352.0
2017-02-09 11:15:00,95.0,95.01,94.96,94.98,22755.0,86.8673,86.8765,86.8308,86.849,22755.0
2017-02-09 11:20:00,95.0,95.0,94.93,94.96,11261.0,86.8673,86.8673,86.8033,86.8308,11261.0
2017-02-09 11:25:00,94.98,95.01,94.96,95.0,19502.0,86.849,86.8765,86.8308,86.8673,19502.0
2017-02-09 11:30:00,95.0,95.01,94.84,94.85,14050.0,86.8673,86.8765,86.721,86.7302,14050.0
2017-02-09 11:35:00,94.86,94.94,94.85,94.93,5511.0,86.7393,86.8125,86.7302,86.8033,5511.0
2017-02-09 11:40:00,94.94,95.0,94.92,94.99,23944.0,86.8125,86.8673,86.7942,86.8582,23944.0
2017-02-09 11:45:00,94.98,95.0,94.93,94.97,8360.0,86.849,86.8673,86.8033,86.8399,8360.0
2017-02-09 11:50:00,94.99,94.99,94.93,94.95,8805.0,86.8582,86.8582,86.8033,86.8216,8805.0
2017-02-09 11:55:00,94.97,95.0,94.92,94.95,7900.0,86.8399,86.8673,86.7942,86.8216,7900.0
2017-02-09 12:00:00,94.94,94.98,94.9,94.91,7121.0,86.8125,86.849,86.7759,86.785,7121.0
2017-02-09 12:05:00,94.93,95.0,94.93,94.97,12213.0,86.8033,86.8673,86.8033,86.8399,12213.0
2017-02-09 12:10:00,94.99,94.99,94.92,94.94,12691.0,86.8582,86.8582,86.7942,86.8125,12691.0
2017-02-09 12:15:00,94.94,94.97,94.9,94.96,5870.0,86.8125,86.8399,86.7759,86.8308,5870.0
2017-02-09 12:20:00,94.97,94.99,94.95,94.95,6582.0,86.8399,86.8582,86.8216,86.8216,6582.0
2017-02-09 12:25:00,94.94,94.98,94.94,94.98,5504.0,86.8125,86.849,86.8125,86.849,5504.0
2017-02-09 12:30:00,94.97,95.21,94.97,95.12,21169.0,86.8399,87.0593,86.8399,86.9771,21169.0
2017-02-09 12:35:00,95.11,95.11,95.05,95.1,7333.0,86.9679,86.9679,86.913,86.9588,7333.0
2017-02-09 12:40:00,95.13,95.27,95.13,95.25,8155.0,86.9862,87.1142,86.9862,87.0959,8155.0
2017-02-09 12:45:00,95.27,95.27,95.11,95.11,4530.0,87.1142,87.1142,86.9679,86.9679,4530.0
2017-02-09 12:50:00,95.12,95.14,95.01,95.07,6300.0,86.9771,86.9953,86.8765,86.9313,6300.0
2017-02-09 12:55:00,95.08,95.15,95.08,95.08,4000.0,86.9405,87.0045,86.9405,86.9405,4000.0
2017-02-09 13:00:00,95.08,95.18,95.07,95.17,6836.0,86.9405,87.0319,86.9313,87.0228,6836.0
2017-02-09 13:05:00,95.18,95.22,95.09,95.09,8108.0,87.0319,87.0685,86.9496,86.9496,8108.0
2017-02-09 13:10:00,95.09,95.14,95.08,95.13,4544.0,86.9496,86.9953,86.9405,86.9862,4544.0
2017-02-09 13:15:00,95.13,95.17,95.11,95.15,4061.0,86.9862,87.0228,86.9679,87.0045,4061.0
2017-02-09 13:20:00,95.13,95.16,95.04,95.04,2517.0,86.9862,87.0136,86.9039,86.9039,2517.0
2017-02-09 13:25:00,95.04,95.08,95.0,95.04,7400.0,86.9039,86.9405,86.8673,86.9039,7400.0
2017-02-09 13:30:00,95.05,95.11,95.04,95.11,5122.0,86.913,86.9679,86.9039,86.9679,5122.0
2017-02-09 13:35:00,95.1,95.17,95.1,95.17,5531.0,86.9588,87.0228,86.9588,87.0228,5531.0
2017-02-09 13:40:00,95.17,95.2,95.15,95.2,6200.0,87.0228,87.0502,87.0045,87.0502,6200.0
2017-02-09 13:45:00,95.21,95.27,95.2,95.27,4300.0,87.0593,87.1142,87.0502,87.1142,4300.0
2017-02-09 13:50:00,95.27,95.29,95.25,95.28,11318.0,87.1142,87.1325,87.0959,87.1234,11318.0
2017-02-09 13:55:00,95.28,95.3,95.25,95.29,16083.0,87.1234,87.1416,87.0959,87.1325,16083.0
2017-02-09 14:00:00,95.29,95.3,95.27,95.29,22296.0,87.1325,87.1416,87.1142,87.1325,22296.0
2017-02-09 14:05:00,95.3,95.31,95.27,95.29,19320.0,87.1416,87.1508,87.1142,87.1325,19320.0
2017-02-09 14:10:00,95.28,95.35,95.26,95.34,9374.0,87.1234,87.1874,87.1051,87.1782,9374.0
2017-02-09 14:15:00,95.33,95.37,95.32,95.36,5024.0,87.1691,87.2057,87.1599,87.1965,5024.0
2017-02-09 14:20:00,95.37,95.38,95.35,95.37,4200.0,87.2057,87.2148,87.1874,87.2057,4200.0
2017-02-09 14:25:00,95.37,95.38,95.3,95.31,4813.0,87.2057,87.2148,87.1416,87.1508,4813.0
2017-02-09 14:30:00,95.29,95.31,95.24,95.3,9287.0,87.1325,87.1508,87.0868,87.1416,9287.0
2017-02-09 14:35:00,95.3,95.36,95.3,95.35,12198.0,87.1416,87.1965,87.1416,87.1874,12198.0
2017-02-09 14:40:00,95.36,95.37,95.31,95.31,13247.0,87.1965,87.2057,87.1508,87.1508,13247.0
2017-02-09 14:45:00,95.31,95.32,95.23,95.26,23294.0,87.1508,87.1599,87.0776,87.1051,23294.0
2017-02-09 14:50:00,95.26,95.3,95.22,95.3,7346.0,87.1051,87.1416,87.0685,87.1416,7346.0
2017-02-09 14:55:00,95.3,95.3,95.27,95.3,3179.0,87.1416,87.1416,87.1142,87.1416,3179.0
2017-02-09 15:00:00,95.3,95.35,95.29,95.35,5830.0,87.1416,87.1874,87.1325,87.1874,5830.0
2017-02-09 15:05:00,95.37,95.47,95.35,95.41,28088.0,87.2057,87.2971,87.1874,87.2422,28088.0
2017-02-09 15:10:00,95.41,95.42,95.29,95.31,12165.0,87.2422,87.2514,87.1325,87.1508,12165.0
2017-02-09 15:15:00,95.32,95.35,95.27,95.27,7578.0,87.1599,87.1874,87.1142,87.1142,7578.0
2017-02-09 15:20:00,95.28,95.37,95.27,95.37,7690.0,87.1234,87.2057,87.1142,87.2057,7690.0
2017-02-09 15:25:00,95.36,95.36,95.28,95.36,6935.0,87.1965,87.1965,87.1234,87.1965,6935.0
2017-02-09 15:30:00,95.34,95.35,95.19,95.24,18129.0,87.1782,87.1874,87.0411,87.0868,18129.0
2017-02-09 15:35:00,95.25,95.28,95.2,95.27,10146.0,87.0959,87.1234,87.0502,87.1142,10146.0
2017-02-09 15:40:00,95.28,95.36,95.27,95.36,21260.0,87.1234,87.1965,87.1142,87.1965,21260.0
2017-02-09 15:45:00,95.37,95.42,95.31,95.33,29725.0,87.2057,87.2514,87.1508,87.1691,29725.0
2017-02-09 15:50:00,95.33,95.44,95.32,95.41,29437.0,87.1691,87.2697,87.1599,87.2422,29437.0
2017-02-09 15:55:00,95.42,95.44,95.35,95.37,66386.0,87.2514,87.2697,87.1874,87.2057,66386.0
2017-02-10 09:30:00,95.43,95.57,95.14,95.14,23097.0,87.2605,87.3885,86.9953,86.9953,23097.0
2017-02-10 09:35:00,95.21,95.44,94.94,95.44,16631.0,87.0593,87.2697,86.8125,87.2697,16631.0
2017-02-10 09:40:00,95.42,95.86,95.42,95.74,22729.0,87.2514,87.6537,87.2514,87.544,22729.0
2017-02-10 09:45:00,95.73,95.99,95.73,95.89,21069.0,87.5348,87.7726,87.5348,87.6811,21069.0
2017-02-10 09:50:00,95.91,95.97,95.75,95.77,6326.0,87.6994,87.7543,87.5531,87.5714,6326.0
2017-02-10 09:55:00,95.77,96.09,95.68,96.09,21166.0,87.5714,87.864,87.4891,87.864,21166.0
2017-02-10 10:00:00,96.21,96.22,95.88,95.88,18214.0,87.9737,87.9829,87.672,87.672,18214.0
2017-02-10 10:05:00,95.84,95.84,95.68,95.68,13025.0,87.6354,87.6354,87.4891,87.4891,13025.0
2017-02-10 10:10:00,95.73,95.75,95.62,95.67,21724.0,87.5348,87.5531,87.4343,87.48,21724.0
2017-02-10 10:15:00,95.67,95.68,95.57,95.65,14708.0,87.48,87.4891,87.3885,87.4617,14708.0
2017-02-10 10:20:00,95.66,95.68,95.61,95.65,7401.0,87.4708,87.4891,87.4251,87.4617,7401.0
2017-02-10 10:25:00,95.64,95.77,95.63,95.76,7068.0,87.4525,87.5714,87.4434,87.5623,7068.0
2017-02-10 10:30:00,95.74,95.96,95.72,95.91,9268.0,87.544,87.7451,87.5257,87.6994,9268.0
2017-02-10 10:35:00,95.93,96.16,95.91,96.15,12415.0,87.7177,87.928,87.6994,87.9189,12415.0
2017-02-10 10:40:00,96.15,96.17,95.9,95.95,18893.0,87.9189,87.9372,87.6903,87.736,18893.0
2017-02-10 10:45:00,95.92,95.98,95.89,95.98,7527.0,87.7086,87.7634,87.6811,87.7634,7527.0
2017-02-10 10:50:00,95.97,95.99,95.72,95.77,14200.0,87.7543,87.7726,87.5257,87.5714,14200.0
2017-02-10 10:55:00,95.76,95.8,95.71,95.72,8028.0,87.5623,87.5988,87.5165,87.5257,8028.0
2017-02-10 11:00:00,95.66,95.68,95.63,95.63,12035.0,87.4708,87.4891,87.4434,87.4434,12035.0
2017-02-10 11:05:00,95.64,95.71,95.63,95.68,7439.0,87.4525,87.5165,87.4434,87.4891,7439.0
2017-02-10 11:10:00,95.65,95.74,95.64,95.74,5179.0,87.4617,87.544,87.4525,87.544,5179.0
2017-02-10 11:15:00,95.75,95.88,95.71,95.83,15047.0,87.5531,87.672,87.5165,87.6263,15047.0
2017-02-10 11:20:00,95.84,95.84,95.6,95.61,8901.0,87.6354,87.6354,87.416,87.4251,8901.0
2017-02-10 11:25:00,95.65,95.66,95.45,95.46,26750.0,87.4617,87.4708,87.2788,87.2879,26750.0
2017-02-10 11:30:00,95.46,95.47,95.32,95.33,15980.0,87.2879,87.2971,87.1599,87.1691,15980.0
2017-02-10 11:35:00,95.36,95.43,95.32,95.41,16421.0,87.1965,87.2605,87.1599,87.2422,16421.0
2017-02-10 11:40:00,95.42,95.62,95.42,95.62,8358.0,87.2514,87.4343,87.2514,87.4343,8358.0
2017-02-10 11:45:00,95.63,95.65,95.52,95.57,9304.0,87.4434,87.4617,87.3428,87.3885,9304.0
2017-02-10 11:50:00,95.56,95.57,95.52,95.55,6000.0,87.3794,87.3885,87.3428,87.3702,6000.0
2017-02-10 11:55:00,95.55,95.73,95.53,95.72,9336.0,87.3702,87.5348,87.352,87.5257,9336.0
2017-02-10 12:00:00,95.71,95.72,95.66,95.68,4889.0,87.5165,87.5257,87.4708,87.4891,4889.0
2017-02-10 12:05:00,95.68,95.74,95.62,95.65,14401.0,87.4891,87.544,87.4343,87.4617,14401.0
2017-02-10 12:10:00,95.63,95.63,95.52,95.57,5650.0,87.4434,87.4434,87.3428,87.3885,5650.0
2017-02-10 12:15:00,95.58,95.58,95.55,95.55,4330.0,87.3977,87.3977,87.3702,87.3702,4330.0
2017-02-10 12:20:00,95.56,95.62,95.52,95.62,7638.0,87.3794,87.4343,87.3428,87.4343,7638.0
2017-02-10 12:25:00,95.61,95.69,95.59,95.68,7359.0,87.4251,87.4983,87.4068,87.4891,7359.0
2017-02-10 12:30:00,95.67,95.67,95.53,95.53,8540.0,87.48,87.48,87.352,87.352,8540.0
2017-02-10 12:35:00,95.54,95.63,95.54,95.63,5018.0,87.3611,87.4434,87.3611,87.4434,5018.0
2017-02-10 12:40:00,95.62,95.63,95.55,95.56,8100.0,87.4343,87.4434,87.3702,87.3794,8100.0
2017-02-10 12:45:00,95.55,95.71,95.55,95.69,5400.0,87.3702,87.5165,87.3702,87.4983,5400.0
2017-02-10 12:50:00,95.68,95.73,95.65,95.67,6239.0,87.4891,87.5348,87.4617,87.48,6239.0
2017-02-10 12:55:00,95.66,95.75,95.66,95.67,6700.0,87.4708,87.5531,87.4708,87.48,6700.0
2017-02-10 13:00:00,95.68,95.72,95.59,95.59,8695.0,87.4891,87.5257,87.4068,87.4068,8695.0
2017-02-10 13:05:00,95.58,95.74,95.58,95.7,7933.0,87.3977,87.544,87.3977,87.5074,7933.0
2017-02-10 13:10:00,95.68,95.81,95.68,95.8,11900.0,87.4891,87.608,87.4891,87.5988,11900.0
2017-02-10 13:15:00,95.8,95.8,95.67,95.68,9350.0,87.5988,87.5988,87.48,87.4891,9350.0
2017-02-10 13:20:00,95.7,95.78,95.7,95.78,5774.0,87.5074,87.5806,87.5074,87.5806,5774.0
2017-02-10 13:25:00,95.78,95.8,95.67,95.71,5499.0,87.5806,87.5988,87.48,87.5165,5499.0
2017-02-10 13:30:00,95.7,95.73,95.68,95.7,7390.0,87.5074,87.5348,87.4891,87.5074,7390.0
2017-02-10 13:35:00,95.7,95.75,95.68,95.73,9119.0,87.5074,87.5531,87.4891,87.5348,9119.0
2017-02-10 13:40:00,95.75,95.79,95.72,95.72,7953.0,87.5531,87.5897,87.5257,87.5257,7953.0
2017-02-10 13:45:00,95.73,95.81,95.73,95.79,6342.0,87.5348,87.608,87.5348,87.5897,6342.0
2017-02-10 13:50:00,95.78,95.83,95.71,95.73,7668.0,87.5806,87.6263,87.5165,87.5348,7668.0
2017-02-10 13:55:00,95.72,95.74,95.66,95.66,8194.0,87.5257,87.544,87.4708,87.4708,8194.0
2017-02-10 14:00:00,95.67,95.8,95.61,95.72,23134.0,87.48,87.5988,87.4251,87.5257,23134.0
2017-02-10 14:05:00,95.73,95.74,95.7,95.7,5571.0,87.5348,87.544,87.5074,87.5074,5571.0
2017-02-10 14:10:00,95.72,95.78,95.7,95.77,9620.0,87.5257,87.5806,87.5074,87.5714,9620.0
2017-02-10 14:15:00,95.77,95.94,95.75,95.94,19343.0,87.5714,87.7269,87.5531,87.7269,19343.0
2017-02-10 14:20:00,95.94,95.94,95.81,95.89,13533.0,87.7269,87.7269,87.608,87.6811,13533.0
2017-02-10 14:25:00,95.9,96.04,95.89,96.0,15303.0,87.6903,87.8183,87.6811,87.7817,15303.0
2017-02-10 14:30:00,95.99,96.09,95.95,96.01,14104.0,87.7726,87.864,87.736,87.7909,14104.0
2017-02-10 14:35:00,96.0,96.01,95.93,95.97,9791.0,87.7817,87.7909,87.7177,87.7543,9791.0
2017-02-10 14:40:00,95.97,96.0,95.94,96.0,12542.0,87.7543,87.7817,87.7269,87.7817,12542.0
2017-02-10 14:45:00,96.0,96.02,95.96,95.96,9573.0,87.7817,87.8,87.7451,87.7451,9573.0
2017-02-10 14:50:00,95.96,95.96,95.82,95.86,13825.0,87.7451,87.7451,87.6171,87.6537,13825.0
2017-02-10 14:55:00,95.85,95.88,95.84,95.86,8309.0,87.6446,87.672,87.6354,87.6537,8309.0
2017-02-10 15:00:00,95.88,95.89,95.86,95.87,7774.0,87.672,87.6811,87.6537,87.6628,7774.0
2017-02-10 15:05:00,95.87,95.95,95.86,95.93,14292.0,87.6628,87.736,87.6537,87.7177,14292.0
2017-02-10 15:10:00,95.93,95.95,95.89,95.9,14771.0,87.7177,87.736,87.6811,87.6903,14771.0
2017-02-10 15:15:00,95.89,95.91,95.84,95.9,13718.0,87.6811,87.6994,87.6354,87.6903,13718.0
2017-02-10 15:20:00,95.89,95.98,95.88,95.96,21223.0,87.6811,87.7634,87.672,87.7451,21223.0
2017-02-10 15:25:00,95.95,95.95,95.83,95.87,18279.0,87.736,87.736,87.6263,87.6628,18279.0
2017-02-10 15:30:00,95.87,95.94,95.87,95.9,13418.0,87.6628,87.7269,87.6628,87.6903,13418.0
2017-02-10 15:35:00,95.9,95.92,95.84,95.86,25092.0,87.6903,87.7086,87.6354,87.6537,25092.0
2017-02-10 15:40:00,95.85,95.86,95.82,95.83,31458.0,87.6446,87.6537,87.6171,87.6263,31458.0
2017-02-10 15:45:00,95.83,95.83,95.76,95.8,43340.0,87.6263,87.6263,87.5623,87.5988,43340.0
2017-02-10 15:50:00,95.8,95.84,95.75,95.8,38455.0,87.5988,87.6354,87.5531,87.5988,38455.0
2017-02-10 15:55:00,95.81,95.89,95.81,95.84,62485.0,87.608,87.6811,87.608,87.6354,62485.0
2017-02-13 09:30:00,96.49,96.72,96.23,96.26,22665.0,88.2298,88.4401,87.992,88.0195,22665.0
2017-02-13 09:35:00,96.27,96.75,96.27,96.74,6425.0,88.0286,88.4675,88.0286,88.4584,6425.0
2017-02-13 09:40:00,96.65,96.98,96.43,96.98,18330.0,88.3761,88.6778,88.1749,88.6778,18330.0
2017-02-13 09:45:00,96.99,96.99,96.34,96.4,31689.0,88.687,88.687,88.0926,88.1475,31689.0
2017-02-13 09:50:00,96.41,96.41,96.23,96.33,30576.0,88.1566,88.1566,87.992,88.0835,30576.0
2017-02-13 09:55:00,96.35,96.53,96.34,96.51,20386.0,88.1018,88.2663,88.0926,88.2481,20386.0
2017-02-13 10:00:00,96.52,96.75,96.51,96.72,8882.0,88.2572,88.4675,88.2481,88.4401,8882.0
2017-02-13 10:05:00,96.73,96.77,96.4,96.45,9418.0,88.4492,88.4858,88.1475,88.1932,9418.0
2017-02-13 10:10:00,96.45,96.46,96.4,96.42,6700.0,88.1932,88.2023,88.1475,88.1658,6700.0
2017-02-13 10:15:00,96.42,96.44,96.26,96.26,10314.0,88.1658,88.1841,88.0195,88.0195,10314.0
2017-02-13 10:20:00,96.26,96.35,96.2,96.28,13450.0,88.0195,88.1018,87.9646,88.0378,13450.0
2017-02-13 10:25:00,96.29,96.45,96.22,96.37,21929.0,88.0469,88.1932,87.9829,88.12,21929.0
2017-02-13 10:30:00,96.37,96.37,96.18,96.26,12555.0,88.12,88.12,87.9463,88.0195,12555.0
2017-02-13 10:35:00,96.26,96.26,96.1,96.19,20295.0,88.0195,88.0195,87.8732,87.9555,20295.0
2017-02-13 10:40:00,96.18,96.18,96.1,96.15,7900.0,87.9463,87.9463,87.8732,87.9189,7900.0
2017-02-13 10:45:00,96.17,96.42,96.17,96.39,9824.0,87.9372,88.1658,87.9372,88.1383,9824.0
2017-02-13 10:50:00,96.39,96.52,96.36,96.52,10936.0,88.1383,88.2572,88.1109,88.2572,10936.0
2017-02-13 10:55:00,96.51,96.51,96.37,96.38,8600.0,88.2481,88.2481,88.12,88.1292,8600.0
2017-02-13 11:00:00,96.39,96.4,96.26,96.3,11177.0,88.1383,88.1475,88.0195,88.056,11177.0
2017-02-13 11:05:00,96.3,96.45,96.2,96.45,15564.0,88.056,88.1932,87.9646,88.1932,15564.0
2017-02-13 11:10:00,96.42,96.49,96.41,96.44,15300.0,88.1658,88.2298,88.1566,88.1841,15300.0
2017-02-13 11:15:00,96.45,96.52,96.39,96.51,11929.0,88.1932,88.2572,88.1383,88.2481,11929.0
2017-02-13 11:20:00,96.51,96.66,96.49,96.66,16349.0,88.2481,88.3852,88.2298,88.3852,16349.0
2017-02-13 11:25:00,96.67,96.71,96.54,96.55,13327.0,88.3944,88.4309,88.2755,88.2846,13327.0
2017-02-13 11:30:00,96.56,96.57,96.44,96.44,8962.0,88.2938,88.3029,88.1841,88.1841,8962.0
2017-02-13 11:35:00,96.43,96.5,96.4,96.5,8779.0,88.1749,88.2389,88.1475,88.2389,8779.0
2017-02-13 11:40:00,96.53,96.62,96.52,96.59,11825.0,88.2663,88.3486,88.2572,88.3212,11825.0
2017-02-13 11:45:00,96.6,96.62,96.57,96.58,8000.0,88.3304,88.3486,88.3029,88.3121,8000.0
2017-02-13 11:50:00,96.58,96.67,96.54,96.65,10893.0,88.3121,88.3944,88.2755,88.3761,10893.0
2017-02-13 11:55:00,96.66,96.69,96.61,96.62,8115.0,88.3852,88.4127,88.3395,88.3486,8115.0
2017-02-13 12:00:00,96.63,96.66,96.6,96.6,10708.0,88.3578,88.3852,88.3304,88.3304,10708.0
2017-02-13 12:05:00,96.61,96.62,96.54,96.6,6984.0,88.3395,88.3486,88.2755,88.3304,6984.0
2017-02-13 12:10:00,96.61,96.66,96.61,96.64,3710.0,88.3395,88.3852,88.3395,88.3669,3710.0
2017-02-13 12:15:00,96.63,96.7,96.55,96.69,26366.0,88.3578,88.4218,88.2846,88.4127,26366.0
2017-02-13 12:20:00,96.69,96.87,96.68,96.8,17837.0,88.4127,88.5772,88.4035,88.5132,17837.0
2017-02-13 12:25:00,96.79,96.83,96.78,96.79,3703.0,88.5041,88.5407,88.4949,88.5041,3703.0
2017-02-13 12:30:00,96.8,96.86,96.8,96.84,10832.0,88.5132,88.5681,88.5132,88.5498,10832.0
2017-02-13 12:35:00,96.83,96.84,96.76,96.81,9199.0,88.5407,88.5498,88.4767,88.5224,9199.0
2017-02-13 12:40:00,96.83,96.84,96.8,96.84,5129.0,88.5407,88.5498,88.5132,88.5498,5129.0
2017-02-13 12:45:00,96.83,96.85,96.73,96.76,8427.0,88.5407,88.559,88.4492,88.4767,8427.0
2017-02-13 12:50:00,96.75,96.79,96.74,96.76,9809.0,88.4675,88.5041,88.4584,88.4767,9809.0
2017-02-13 12:55:00,96.77,96.83,96.76,96.82,11696.0,88.4858,88.5407,88.4767,88.5315,11696.0
2017-02-13 13:00:00,96.81,96.83,96.79,96.79,7912.0,88.5224,88.5407,88.5041,88.5041,7912.0
2017-02-13 13:05:00,96.81,96.84,96.78,96.79,8696.0,88.5224,88.5498,88.4949,88.5041,8696.0
2017-02-13 13:10:00,96.79,96.81,96.71,96.71,7350.0,88.5041,88.5224,88.4309,88.4309,7350.0
2017-02-13 13:15:00,96.72,96.88,96.72,96.88,7568.0,88.4401,88.5864,88.4401,88.5864,7568.0
2017-02-13 13:20:00,96.89,96.98,96.87,96.97,14042.0,88.5955,88.6778,88.5772,88.6687,14042.0
2017-02-13 13:25:00,96.97,97.02,96.95,96.97,15549.0,88.6687,88.7144,88.6504,88.6687,15549.0
2017-02-13 13:30:00,96.97,97.0,96.92,96.97,4501.0,88.6687,88.6961,88.623,88.6687,4501.0
2017-02-13 13:35:00,96.98,97.01,96.97,96.99,6473.0,88.6778,88.7053,88.6687,88.687,6473.0
2017-02-13 13:40:00,97.0,97.03,96.91,96.94,7241.0,88.6961,88.7235,88.6138,88.6412,7241.0
2017-02-13 13:45:00,96.92,97.02,96.91,96.99,8475.0,88.623,88.7144,88.6138,88.687,8475.0
2017-02-13 13:50:00,96.98,97.0,96.94,96.98,5240.0,88.6778,88.6961,88.6412,88.6778,5240.0
2017-02-13 13:55:00,96.97,97.02,96.86,96.86,10378.0,88.6687,88.7144,88.5681,88.5681,10378.0
2017-02-13 14:00:00,96.86,96.86,96.77,96.78,7701.0,88.5681,88.5681,88.4858,88.4949,7701.0
2017-02-13 14:05:00,96.77,96.78,96.73,96.77,5421.0,88.4858,88.4949,88.4492,88.4858,5421.0
2017-02-13 14:10:00,96.78,96.83,96.77,96.83,3865.0,88.4949,88.5407,88.4858,88.5407,3865.0
2017-02-13 14:15:00,96.81,96.83,96.75,96.78,12289.0,88.5224,88.5407,88.4675,88.4949,12289.0
2017-02-13 14:20:00,96.79,96.81,96.7,96.72,7951.0,88.5041,88.5224,88.4218,88.4401,7951.0
2017-02-13 14:25:00,96.74,96.76,96.65,96.67,10725.0,88.4584,88.4767,88.3761,88.3944,10725.0
2017-02-13 14:30:00,96.67,96.67,96.6,96.6,6210.0,88.3944,88.3944,88.3304,88.3304,6210.0
2017-02-13 14:35:00,96.6,96.69,96.59,96.69,8439.0,88.3304,88.4127,88.3212,88.4127,8439.0
2017-02-13 14:40:00,96.69,96.71,96.66,96.69,6591.0,88.4127,88.4309,88.3852,88.4127,6591.0
2017-02-13 14:45:00,96.69,96.72,96.66,96.72,8115.0,88.4127,88.4401,88.3852,88.4401,8115.0
2017-02-13 14:50:00,96.73,96.75,96.69,96.69,6173.0,88.4492,88.4675,88.4127,88.4127,6173.0
2017-02-13 14:55:00,96.68,96.69,96.61,96.61,10541.0,88.4035,88.4127,88.3395,88.3395,10541.0
2017-02-13 15:00:00,96.61,96.64,96.6,96.61,6679.0,88.3395,88.3669,88.3304,88.3395,6679.0
2017-02-13 15:05:00,96.6,96.69,96.6,96.69,24937.0,88.3304,88.4127,88.3304,88.4127,24937.0
2017-02-13 15:10:00,96.71,96.72,96.68,96.68,5187.0,88.4309,88.4401,88.4035,88.4035,5187.0
2017-02-13 15:15:00,96.68,96.68,96.59,96.62,12239.0,88.4035,88.4035,88.3212,88.3486,12239.0
2017-02-13 15:20:00,96.62,96.67,96.6,96.6,15255.0,88.3486,88.3944,88.3304,88.3304,15255.0
2017-02-13 15:25:00,96.6,96.65,96.59,96.65,10346.0,88.3304,88.3761,88.3212,88.3761,10346.0
2017-02-13 15:30:00,96.65,96.65,96.52,96.59,22346.0,88.3761,88.3761,88.2572,88.3212,22346.0
2017-02-13 15:35:00,96.6,96.64,96.58,96.59,13634.0,88.3304,88.3669,88.3121,88.3212,13634.0
2017-02-13 15:40:00,96.59,96.61,96.57,96.58,12784.0,88.3212,88.3395,88.3029,88.3121,12784.0
2017-02-13 15:45:00,96.58,96.61,96.55,96.59,18122.0,88.3121,88.3395,88.2846,88.3212,18122.0
2017-02-13 15:50:00,96.59,96.61,96.56,96.58,22994.0,88.3212,88.3395,88.2938,88.3121,22994.0
2017-02-13 15:55:00,96.58,96.58,96.47,96.5,47075.0,88.3121,88.3121,88.2115,88.2389,47075.0
2017-02-14 09:30:00,96.31,97.05,96.31,96.88,20555.0,88.0652,88.7418,88.0652,88.5864,20555.0
2017-02-14 09:35:00,96.97,96.97,96.49,96.49,17224.0,88.6687,88.6687,88.2298,88.2298,17224.0
2017-02-14 09:40:00,96.36,96.64,96.31,96.31,3431.0,88.1109,88.3669,88.0652,88.0652,3431.0
2017-02-14 09:45:00,96.36,96.53,96.34,96.47,2400.0,88.1109,88.2663,88.0926,88.2115,2400.0
2017-02-14 09:50:00,96.53,96.86,96.53,96.8,3720.0,88.2663,88.5681,88.2663,88.5132,3720.0
2017-02-14 09:55:00,96.77,96.88,96.7,96.72,9275.0,88.4858,88.5864,88.4218,88.4401,9275.0
2017-02-14 10:00:00,96.72,96.87,96.59,96.7,8045.0,88.4401,88.5772,88.3212,88.4218,8045.0
2017-02-14 10:05:00,96.72,96.88,96.64,96.88,8112.0,88.4401,88.5864,88.3669,88.5864,8112.0
2017-02-14 10:10:00,96.86,97.07,96.85,96.95,10456.0,88.5681,88.7601,88.559,88.6504,10456.0
2017-02-14 10:15:00,96.95,96.97,96.84,96.94,5056.0,88.6504,88.6687,88.5498,88.6412,5056.0
2017-02-14 10:20:00,96.98,97.0,96.91,96.96,15701.0,88.6778,88.6961,88.6138,88.6595,15701.0
2017-02-14 10:25:00,96.96,97.02,96.83,97.0,17321.0,88.6595,88.7144,88.5407,88.6961,17321.0
2017-02-14 10:30:00,96.99,97.01,96.88,96.97,7495.0,88.687,88.7053,88.5864,88.6687,7495.0
2017-02-14 10:35:00,96.96,96.97,96.7,96.77,7700.0,88.6595,88.6687,88.4218,88.4858,7700.0
2017-02-14 10:40:00,96.75,96.75,96.6,96.67,4950.0,88.4675,88.4675,88.3304,88.3944,4950.0
2017-02-14 10:45:00,96.68,96.79,96.65,96.67,4812.0,88.4035,88.5041,88.3761,88.3944,4812.0
2017-02-14 10:50:00,96.65,96.68,96.64,96.68,2899.0,88.3761,88.4035,88.3669,88.4035,2899.0
2017-02-14 10:55:00,96.68,96.72,96.64,96.64,5357.0,88.4035,88.4401,88.3669,88.3669,5357.0
2017-02-14 11:00:00,96.67,96.74,96.62,96.73,5638.0,88.3944,88.4584,88.3486,88.4492,5638.0
2017-02-14 11:05:00,96.72,96.75,96.6,96.65,4482.0,88.4401,88.4675,88.3304,88.3761,4482.0
2017-02-14 11:10:00,96.62,96.76,96.6,96.75,11629.0,88.3486,88.4767,88.3304,88.4675,11629.0
2017-02-14 11:15:00,96.73,96.78,96.59,96.63,6459.0,88.4492,88.4949,88.3212,88.3578,6459.0
2017-02-14 11:20:00,96.68,96.72,96.6,96.72,3999.0,88.4035,88.4401,88.3304,88.4401,3999.0
2017-02-14 11:25:00,96.72,96.75,96.65,96.68,5553.0,88.4401,88.4675,88.3761,88.4035,5553.0
2017-02-14 11:30:00,96.67,96.82,96.64,96.76,11574.0,88.3944,88.5315,88.3669,88.4767,11574.0
2017-02-14 11:35:00,96.78,96.78,96.69,96.7,3301.0,88.4949,88.4949,88.4127,88.4218,3301.0
2017-02-14 11:40:00,96.69,96.69,96.57,96.63,4118.0,88.4127,88.4127,88.3029,88.3578,4118.0
2017-02-14 11:45:00,96.64,96.7,96.46,96.46,21701.0,88.3669,88.4218,88.2023,88.2023,21701.0
2017-02-14 11:50:00,96.46,96.53,96.39,96.49,9878.0,88.2023,88.2663,88.1383,88.2298,9878.0
2017-02-14 11:55:00,96.48,96.51,96.4,96.4,7378.0,88.2206,88.2481,88.1475,88.1475,7378.0
2017-02-14 12:00:00,96.44,96.48,96.39,96.45,10131.0,88.1841,88.2206,88.1383,88.1932,10131.0
2017-02-14 12:05:00,96.52,96.53,96.39,96.39,8570.0,88.2572,88.2663,88.1383,88.1383,8570.0
2017-02-14 12:10:00,96.39,96.54,96.37,96.54,14342.0,88.1383,88.2755,88.12,88.2755,14342.0
2017-02-14 12:15:00,96.53,96.53,96.42,96.47,9232.0,88.2663,88.2663,88.1658,88.2115,9232.0
2017-02-14 12:20:00,96.46,96.46,96.34,96.35,12701.0,88.2023,88.2023,88.0926,88.1018,12701.0
2017-02-14 12:25:00,96.35,96.37,96.22,96.25,10100.0,88.1018,88.12,87.9829,88.0103,10100.0
2017-02-14 12:30:00,96.31,96.41,96.27,96.39,7799.0,88.0652,88.1566,88.0286,88.1383,7799.0
2017-02-14 12:35:00,96.44,96.44,96.36,96.41,5001.0,88.1841,88.1841,88.1109,88.1566,5001.0
2017-02-14 12:40:00,96.4,96.53,96.4,96.53,1200.0,88.1475,88.2663,88.1475,88.2663,1200.0
2017-02-14 12:45:00,96.53,96.54,96.43,96.49,5250.0,88.2663,88.2755,88.1749,88.2298,5250.0
2017-02-14 12:50:00,96.5,96.58,96.48,96.53,6000.0,88.2389,88.3121,88.2206,88.2663,6000.0
2017-02-14 12:55:00,96.55,96.65,96.55,96.6,5423.0,88.2846,88.3761,88.2846,88.3304,5423.0
2017-02-14 13:00:00,96.63,96.71,96.61,96.64,12323.0,88.3578,88.4309,88.3395,88.3669,12323.0
2017-02-14 13:05:00,96.64,96.78,96.64,96.76,11133.0,88.3669,88.4949,88.3669,88.4767,11133.0
2017-02-14 13:10:00,96.75,96.82,96.74,96.76,8128.0,88.4675,88.5315,88.4584,88.4767,8128.0
2017-02-14 13:15:00,96.79,96.81,96.65,96.65,4229.0,88.5041,88.5224,88.3761,88.3761,4229.0
2017-02-14 13:20:00,96.63,96.67,96.59,96.59,4674.0,88.3578,88.3944,88.3212,88.3212,4674.0
2017-02-14 13:25:00,96.6,96.61,96.49,96.58,6401.0,88.3304,88.3395,88.2298,88.3121,6401.0
2017-02-14 13:30:00,96.56,96.57,96.44,96.49,6605.0,88.2938,88.3029,88.1841,88.2298,6605.0
2017-02-14 13:35:00,96.49,96.58,96.48,96.57,6414.0,88.2298,88.3121,88.2206,88.3029,6414.0
2017-02-14 13:40:00,96.57,96.63,96.55,96.56,11103.0,88.3029,88.3578,88.2846,88.2938,11103.0
2017-02-14 13:45:00,96.54,96.7,96.52,96.63,17691.0,88.2755,88.4218,88.2572,88.3578,17691.0
2017-02-14 13:50:00,96.63,96.65,96.6,96.61,4834.0,88.3578,88.3761,88.3304,88.3395,4834.0
2017-02-14 13:55:00,96.62,96.68,96.61,96.66,5025.0,88.3486,88.4035,88.3395,88.3852,5025.0
2017-02-14 14:00:00,96.65,96.69,96.59,96.67,7694.0,88.3761,88.4127,88.3212,88.3944,7694.0
2017-02-14 14:05:00,96.66,96.74,96.64,96.65,9467.0,88.3852,88.4584,88.3669,88.3761,9467.0
2017-02-14 14:10:00,96.66,96.71,96.64,96.64,9025.0,88.3852,88.4309,88.3669,88.3669,9025.0
2017-02-14 14:15:00,96.64,96.65,96.52,96.52,9983.0,88.3669,88.3761,88.2572,88.2572,9983.0
2017-02-14 14:20:00,96.54,96.6,96.52,96.55,6449.0,88.2755,88.3304,88.2572,88.2846,6449.0
2017-02-14 14:25:00,96.54,96.54,96.45,96.51,5802.0,88.2755,88.2755,88.1932,88.2481,5802.0
2017-02-14 14:30:00,96.52,96.52,96.42,96.44,5465.0,88.2572,88.2572,88.1658,88.1841,5465.0
2017-02-14 14:35:00,96.46,96.54,96.42,96.45,6805.0,88.2023,88.2755,88.1658,88.1932,6805.0
2017-02-14 14:40:00,96.46,96.53,96.45,96.48,6546.0,88.2023,88.2663,88.1932,88.2206,6546.0
2017-02-14 14:45:00,96.47,96.49,96.4,96.44,7489.0,88.2115,88.2298,88.1475,88.1841,7489.0
2017-02-14 14:50:00,96.47,96.47,96.36,96.38,7062.0,88.2115,88.2115,88.1109,88.1292,7062.0
2017-02-14 14:55:00,96.38,96.39,96.31,96.37,3426.0,88.1292,88.1383,88.0652,88.12,3426.0
2017-02-14 15:00:00,96.37,96.42,96.36,96.36,5219.0,88.12,88.1658,88.1109,88.1109,5219.0
2017-02-14 15:05:00,96.36,96.37,96.34,96.36,1897.0,88.1109,88.12,88.0926,88.1109,1897.0
2017-02-14 15:10:00,96.36,96.41,96.34,96.41,8643.0,88.1109,88.1566,88.0926,88.1566,8643.0
2017-02-14 15:15:00,96.42,96.47,96.41,96.42,6016.0,88.1658,88.2115,88.1566,88.1658,6016.0
2017-02-14 15:20:00,96.44,96.45,96.4,96.41,6295.0,88.1841,88.1932,88.1475,88.1566,6295.0
2017-02-14 15:25:00,96.41,96.43,96.34,96.42,13544.0,88.1566,88.1749,88.0926,88.1658,13544.0
2017-02-14 15:30:00,96.43,96.47,96.41,96.42,11338.0,88.1749,88.2115,88.1566,88.1658,11338.0
2017-02-14 15:35:00,96.43,96.55,96.42,96.53,12300.0,88.1749,88.2846,88.1658,88.2663,12300.0
2017-02-14 15:40:00,96.53,96.58,96.51,96.56,14586.0,88.2663,88.3121,88.2481,88.2938,14586.0
2017-02-14 15:45:00,96.56,96.64,96.56,96.61,21509.0,88.2938,88.3669,88.2938,88.3395,21509.0
2017-02-14 15:50:00,96.62,96.63,96.55,96.56,22247.0,88.3486,88.3578,88.2846,88.2938,22247.0
2017-02-14 15:55:00,96.57,96.57,96.49,96.52,46329.0,88.3029,88.3029,88.2298,88.2572,46329.0
2017-02-15 09:30:00,96.14,96.43,95.68,96.32,23551.0,87.9097,88.1749,87.4891,88.0743,23551.0
2017-02-15 09:35:00,96.42,96.44,96.08,96.28,19015.0,88.1658,88.1841,87.8549,88.0378,19015.0
2017-02-15 09:40:00,96.3,96.41,96.09,96.25,32985.0,88.056,88.1566,87.864,88.0103,32985.0
2017-02-15 09:45:00,96.3,96.56,96.27,96.44,16138.0,88.056,88.2938,88.0286,88.1841,16138.0
2017-02-15 09:50:00,96.44,96.6,96.32,96.56,18598.0,88.1841,88.3304,88.0743,88.2938,18598.0
2017-02-15 09:55:00,96.56,96.65,96.43,96.65,9769.0,88.2938,88.3761,88.1749,88.3761,9769.0
2017-02-15 10:00:00,96.72,96.73,96.56,96.59,10600.0,88.4401,88.4492,88.2938,88.3212,10600.0
2017-02-15 10:05:00,96.63,96.64,96.35,96.35,16523.0,88.3578,88.3669,88.1018,88.1018,16523.0
2017-02-15 10:10:00,96.39,96.86,96.3,96.84,17047.0,88.1383,88.5681,88.056,88.5498,17047.0
2017-02-15 10:15:00,96.83,96.93,96.72,96.79,20814.0,88.5407,88.6321,88.4401,88.5041,20814.0
2017-02-15 10:20:00,96.78,96.85,96.69,96.83,5722.0,88.4949,88.559,88.4127,88.5407,5722.0
2017-02-15 10:25:00,96.83,97.01,96.81,96.98,11280.0,88.5407,88.7053,88.5224,88.6778,11280.0
2017-02-15 10:30:00,97.0,97.13,96.98,97.13,14735.0,88.6961,88.815,88.6778,88.815,14735.0
2017-02-15 10:35:00,97.17,97.42,97.17,97.28,38792.0,88.8516,89.0802,88.8516,88.9521,38792.0
2017-02-15 10:40:00,97.3,97.31,97.11,97.14,21411.0,88.9704,88.9796,88.7967,88.8241,21411.0
2017-02-15 10:45:00,97.16,97.25,97.05,97.09,6013.0,88.8424,88.9247,88.7418,88.7784,6013.0
2017-02-15 10:50:00,97.05,97.05,96.83,97.0,18073.0,88.7418,88.7418,88.5407,88.6961,18073.0
2017-02-15 10:55:00,96.99,97.11,96.99,97.06,32797.0,88.687,88.7967,88.687,88.751,32797.0
2017-02-15 11:00:00,97.08,97.08,96.94,96.97,8933.0,88.7693,88.7693,88.6412,88.6687,8933.0
2017-02-15 11:05:00,97.0,97.09,96.97,96.97,8700.0,88.6961,88.7784,88.6687,88.6687,8700.0
2017-02-15 11:10:00,96.94,96.99,96.91,96.91,7000.0,88.6412,88.687,88.6138,88.6138,7000.0
2017-02-15 11:15:00,96.93,96.98,96.88,96.95,5974.0,88.6321,88.6778,88.5864,88.6504,5974.0
2017-02-15 11:20:00,96.94,96.95,96.89,96.95,8373.0,88.6412,88.6504,88.5955,88.6504,8373.0
2017-02-15 11:25:00,96.99,97.01,96.93,97.0,7075.0,88.687,88.7053,88.6321,88.6961,7075.0
2017-02-15 11:30:00,96.99,97.05,96.96,97.0,13001.0,88.687,88.7418,88.6595,88.6961,13001.0
2017-02-15 11:35:00,96.99,97.04,96.92,97.01,10318.0,88.687,88.7327,88.623,88.7053,10318.0
2017-02-15 11:40:00,97.02,97.05,96.9,96.92,10201.0,88.7144,88.7418,88.6047,88.623,10201.0
2017-02-15 11:45:00,96.94,96.98,96.86,96.91,8847.0,88.6412,88.6778,88.5681,88.6138,8847.0
2017-02-15 11:50:00,96.92,96.94,96.86,96.86,4350.0,88.623,88.6412,88.5681,88.5681,4350.0
2017-02-15 11:55:00,96.86,96.92,96.85,96.89,6443.0,88.5681,88.623,88.559,88.5955,6443.0
2017-02-15 12:00:00,96.9,97.02,96.9,96.97,9522.0,88.6047,88.7144,88.6047,88.6687,9522.0
2017-02-15 12:05:00,96.99,97.02,96.97,97.02,7989.0,88.687,88.7144,88.6687,88.7144,7989.0
2017-02-15 12:10:00,97.01,97.02,96.94,97.0,18352.0,88.7053,88.7144,88.6412,88.6961,18352.0
2017-02-15 12:15:00,97.0,97.0,96.86,96.96,5509.0,88.6961,88.6961,88.5681,88.6595,5509.0
2017-02-15 12:20:00,96.94,96.97,96.9,96.96,3898.0,88.6412,88.6687,88.6047,88.6595,3898.0
2017-02-15 12:25:00,96.99,97.01,96.88,96.95,23263.0,88.687,88.7053,88.5864,88.6504,23263.0
2017-02-15 12:30:00,96.92,96.94,96.84,96.88,5286.0,88.623,88.6412,88.5498,88.5864,5286.0
2017-02-15 12:35:00,96.87,96.88,96.79,96.79,6630.0,88.5772,88.5864,88.5041,88.5041,6630.0
2017-02-15 12:40:00,96.78,96.87,96.77,96.87,6282.0,88.4949,88.5772,88.4858,88.5772,6282.0
2017-02-15 12:45:00,96.85,96.9,96.84,96.9,6173.0,88.559,88.6047,88.5498,88.6047,6173.0
2017-02-15 12:50:00,96.91,96.96,96.91,96.93,4552.0,88.6138,88.6595,88.6138,88.6321,4552.0
2017-02-15 12:55:00,96.93,96.94,96.88,96.88,8930.0,88.6321,88.6412,88.5864,88.5864,8930.0
2017-02-15 13:00:00,96.9,96.96,96.89,96.95,7148.0,88.6047,88.6595,88.5955,88.6504,7148.0
2017-02-15 13:05:00,96.96,97.0,96.95,96.95,9396.0,88.6595,88.6961,88.6504,88.6504,9396.0
2017-02-15 13:10:00,96.95,97.0,96.86,96.86,8323.0,88.6504,88.6961,88.5681,88.5681,8323.0
2017-02-15 13:15:00,96.86,96.88,96.77,96.88,11765.0,88.5681,88.5864,88.4858,88.5864,11765.0
2017-02-15 13:20:00,96.88,96.94,96.88,96.93,4188.0,88.5864,88.6412,88.5864,88.6321,4188.0
2017-02-15 13:25:00,96.95,96.98,96.89,96.98,7151.0,88.6504,88.6778,88.5955,88.6778,7151.0
2017-02-15 13:30:00,96.98,97.01,96.92,96.98,30017.0,88.6778,88.7053,88.623,88.6778,30017.0
2017-02-15 13:35:00,96.98,97.02,96.89,96.89,13842.0,88.6778,88.7144,88.5955,88.5955,13842.0
2017-02-15 13:40:00,96.89,96.96,96.89,96.93,4400.0,88.5955,88.6595,88.5955,88.6321,4400.0
2017-02-15 13:45:00,96.93,96.98,96.93,96.94,6002.0,88.6321,88.6778,88.6321,88.6412,6002.0
2017-02-15 13:50:00,96.94,96.99,96.91,96.99,6950.0,88.6412,88.687,88.6138,88.687,6950.0
2017-02-15 13:55:00,97.0,97.03,96.86,96.95,10724.0,88.6961,88.7235,88.5681,88.6504,10724.0
2017-02-15 14:00:00,96.96,97.0,96.91,96.92,11911.0,88.6595,88.6961,88.6138,88.623,11911.0
2017-02-15 14:05:00,96.92,96.98,96.92,96.93,6147.0,88.623,88.6778,88.623,88.6321,6147.0
2017-02-15 14:10:00,96.92,97.0,96.9,96.94,11547.0,88.623,88.6961,88.6047,88.6412,11547.0
2017-02-15 14:15:00,96.92,96.92,96.85,96.87,8931.0,88.623,88.623,88.559,88.5772,8931.0
2017-02-15 14:20:00,96.86,96.92,96.82,96.85,7270.0,88.5681,88.623,88.5315,88.559,7270.0
2017-02-15 14:25:00,96.86,96.87,96.78,96.82,12887.0,88.5681,88.5772,88.4949,88.5315,12887.0
2017-02-15 14:30:00,96.81,96.86,96.79,96.86,7482.0,88.5224,88.5681,88.5041,88.5681,7482.0
2017-02-15 14:35:00,96.85,96.89,96.81,96.81,16155.0,88.559,88.5955,88.5224,88.5224,16155.0
2017-02-15 14:40:00,96.83,96.99,96.77,96.99,10523.0,88.5407,88.687,88.4858,88.687,10523.0
2017-02-15 14:45:00,96.97,96.97,96.83,96.9,6596.0,88.6687,88.6687,88.5407,88.6047,6596.0
2017-02-15 14:50:00,96.9,96.92,96.82,96.83,8217.0,88.6047,88.623,88.5315,88.5407,8217.0
2017-02-15 14:55:00,96.84,96.92,96.81,96.91,11492.0,88.5498,88.623,88.5224,88.6138,11492.0
2017-02-15 15:00:00,96.91,96.99,96.89,96.93,15430.0,88.6138,88.687,88.5955,88.6321,15430.0
2017-02-15 15:05:00,96.93,96.95,96.84,96.92,22630.0,88.6321,88.6504,88.5498,88.623,22630.0
2017-02-15 15:10:00,96.93,96.98,96.92,96.94,20800.0,88.6321,88.6778,88.623,88.6412,20800.0
2017-02-15 15:15:00,96.93,96.97,96.91,96.94,28382.0,88.6321,88.6687,88.6138,88.6412,28382.0
2017-02-15 15:20:00,96.95,97.03,96.94,96.99,11417.0,88.6504,88.7235,88.6412,88.687,11417.0
2017-02-15 15:25:00,96.98,96.98,96.92,96.96,8839.0,88.6778,88.6778,88.623,88.6595,8839.0
2017-02-15 15:30:00,96.95,96.95,96.82,96.86,15062.0,88.6504,88.6504,88.5315,88.5681,15062.0
2017-02-15 15:35:00,96.85,96.91,96.83,96.9,15396.0,88.559,88.6138,88.5407,88.6047,15396.0
2017-02-15 15:40:00,96.89,96.93,96.84,96.86,16234.0,88.5955,88.6321,88.5498,88.5681,16234.0
2017-02-15 15:45:00,96.86,96.89,96.81,96.88,26962.0,88.5681,88.5955,88.5224,88.5864,26962.0
2017-02-15 15:50:00,96.88,96.9,96.81,96.86,30369.0,88.5864,88.6047,88.5224,88.5681,30369.0
2017-02-15 15:55:00,96.85,96.88,96.75,96.75,81335.0,88.559,88.5864,88.4675,88.4675,81335.0
2017-02-16 09:30:00,96.68,96.85,96.21,96.45,12305.0,88.4035,88.559,87.9737,88.1932,12305.0
2017-02-16 09:35:00,96.42,96.58,96.36,96.49,20231.0,88.1658,88.3121,88.1109,88.2298,20231.0
2017-02-16 09:40:00,96.5,96.55,96.31,96.32,20294.0,88.2389,88.2846,88.0652,88.0743,20294.0
2017-02-16 09:45:00,96.31,96.54,96.31,96.32,21838.0,88.0652,88.2755,88.0652,88.0743,21838.0
2017-02-16 09:50:00,96.31,96.35,96.21,96.26,8377.0,88.0652,88.1018,87.9737,88.0195,8377.0
2017-02-16 09:55:00,96.3,96.3,96.22,96.28,2400.0,88.056,88.056,87.9829,88.0378,2400.0
2017-02-16 10:00:00,96.23,96.26,96.05,96.05,23091.0,87.992,88.0195,87.8274,87.8274,23091.0
2017-02-16 10:05:00,96.05,96.19,96.0,96.15,12027.0,87.8274,87.9555,87.7817,87.9189,12027.0
2017-02-16 10:10:00,96.14,96.15,96.03,96.06,8717.0,87.9097,87.9189,87.8092,87.8366,8717.0
2017-02-16 10:15:00,96.06,96.17,96.01,96.01,30234.0,87.8366,87.9372,87.7909,87.7909,30234.0
2017-02-16 10:20:00,96.0,96.11,95.98,96.06,11001.0,87.7817,87.8823,87.7634,87.8366,11001.0
2017-02-16 10:25:00,96.06,96.07,95.92,95.92,10778.0,87.8366,87.8457,87.7086,87.7086,10778.0
2017-02-16 10:30:00,95.91,95.98,95.87,95.95,15607.0,87.6994,87.7634,87.6628,87.736,15607.0
2017-02-16 10:35:00,95.95,96.15,95.92,96.09,10582.0,87.736,87.9189,87.7086,87.864,10582.0
2017-02-16 10:40:00,96.1,96.18,96.09,96.15,8913.0,87.8732,87.9463,87.864,87.9189,8913.0
2017-02-16 10:45:00,96.13,96.15,95.79,95.79,8902.0,87.9006,87.9189,87.5897,87.5897,8902.0
2017-02-16 10:50:00,95.81,95.84,95.63,95.66,11106.0,87.608,87.6354,87.4434,87.4708,11106.0
2017-02-16 10:55:00,95.65,95.83,95.64,95.79,10220.0,87.4617,87.6263,87.4525,87.5897,10220.0
2017-02-16 11:00:00,95.79,95.87,95.7,95.82,16878.0,87.5897,87.6628,87.5074,87.6171,16878.0
2017-02-16 11:05:00,95.81,95.87,95.71,95.77,8716.0,87.608,87.6628,87.5165,87.5714,8716.0
2017-02-16 11:10:00,95.76,95.76,95.61,95.65,9050.0,87.5623,87.5623,87.4251,87.4617,9050.0
2017-02-16 11:15:00,95.65,95.74,95.65,95.71,4396.0,87.4617,87.544,87.4617,87.5165,4396.0
2017-02-16 11:20:00,95.73,95.8,95.71,95.76,8238.0,87.5348,87.5988,87.5165,87.5623,8238.0
2017-02-16 11:25:00,95.75,95.89,95.73,95.86,7050.0,87.5531,87.6811,87.5348,87.6537,7050.0
2017-02-16 11:30:00,95.85,95.92,95.82,95.86,13105.0,87.6446,87.7086,87.6171,87.6537,13105.0
2017-02-16 11:35:00,95.87,95.88,95.68,95.76,8337.0,87.6628,87.672,87.4891,87.5623,8337.0
2017-02-16 11:40:00,95.75,95.81,95.71,95.74,6804.0,87.5531,87.608,87.5165,87.544,6804.0
2017-02-16 11:45:00,95.73,95.73,95.58,95.63,52782.0,87.5348,87.5348,87.3977,87.4434,52782.0
2017-02-16 11:50:00,95.64,95.76,95.61,95.61,8353.0,87.4525,87.5623,87.4251,87.4251,8353.0
2017-02-16 11:55:00,95.63,95.68,95.58,95.68,9296.0,87.4434,87.4891,87.3977,87.4891,9296.0
2017-02-16 12:00:00,95.67,95.71,95.65,95.69,9756.0,87.48,87.5165,87.4617,87.4983,9756.0
2017-02-16 12:05:00,95.7,95.7,95.62,95.65,8114.0,87.5074,87.5074,87.4343,87.4617,8114.0
2017-02-16 12:10:00,95.66,95.66,95.5,95.5,20348.0,87.4708,87.4708,87.3245,87.3245,20348.0
2017-02-16 12:15:00,95.49,95.55,95.48,95.5,6150.0,87.3154,87.3702,87.3062,87.3245,6150.0
2017-02-16 12:20:00,95.53,95.55,95.5,95.51,6080.0,87.352,87.3702,87.3245,87.3337,6080.0
2017-02-16 12:25:00,95.48,95.52,95.42,95.47,6886.0,87.3062,87.3428,87.2514,87.2971,6886.0
2017-02-16 12:30:00,95.46,95.53,95.46,95.53,5000.0,87.2879,87.352,87.2879,87.352,5000.0
2017-02-16 12:35:00,95.52,95.6,95.52,95.58,10480.0,87.3428,87.416,87.3428,87.3977,10480.0
2017-02-16 12:40:00,95.57,95.58,95.53,95.56,6028.0,87.3885,87.3977,87.352,87.3794,6028.0
2017-02-16 12:45:00,95.55,95.67,95.55,95.67,9027.0,87.3702,87.48,87.3702,87.48,9027.0
2017-02-16 12:50:00,95.68,95.76,95.68,95.76,13505.0,87.4891,87.5623,87.4891,87.5623,13505.0
2017-02-16 12:55:00,95.77,95.77,95.7,95.71,12230.0,87.5714,87.5714,87.5074,87.5165,12230.0
2017-02-16 13:00:00,95.7,95.74,95.68,95.68,6717.0,87.5074,87.544,87.4891,87.4891,6717.0
2017-02-16 13:05:00,95.65,95.68,95.61,95.63,5896.0,87.4617,87.4891,87.4251,87.4434,5896.0
2017-02-16 13:10:00,95.65,95.67,95.62,95.62,4642.0,87.4617,87.48,87.4343,87.4343,4642.0
2017-02-16 13:15:00,95.62,95.65,95.6,95.65,5572.0,87.4343,87.4617,87.416,87.4617,5572.0
2017-02-16 13:20:00,95.66,95.67,95.61,95.62,7195.0,87.4708,87.48,87.4251,87.4343,7195.0
2017-02-16 13:25:00,95.63,95.63,95.52,95.52,7219.0,87.4434,87.4434,87.3428,87.3428,7219.0
2017-02-16 13:30:00,95.51,95.55,95.5,95.52,6984.0,87.3337,87.3702,87.3245,87.3428,6984.0
2017-02-16 13:35:00,95.5,95.58,95.5,95.58,5302.0,87.3245,87.3977,87.3245,87.3977,5302.0
2017-02-16 13:40:00,95.59,95.64,95.59,95.61,4924.0,87.4068,87.4525,87.4068,87.4251,4924.0
2017-02-16 13:45:00,95.6,95.63,95.59,95.6,5797.0,87.416,87.4434,87.4068,87.416,5797.0
2017-02-16 13:50:00,95.6,95.63,95.52,95.52,8990.0,87.416,87.4434,87.3428,87.3428,8990.0
2017-02-16 13:55:00,95.52,95.56,95.51,95.53,6906.0,87.3428,87.3794,87.3337,87.352,6906.0
2017-02-16 14:00:00,95.53,95.56,95.53,95.55,7438.0,87.352,87.3794,87.352,87.3702,7438.0
2017-02-16 14:05:00,95.55,95.68,95.55,95.68,9724.0,87.3702,87.4891,87.3702,87.4891,9724.0
2017-02-16 14:10:00,95.69,95.71,95.68,95.7,9722.0,87.4983,87.5165,87.4891,87.5074,9722.0
2017-02-16 14:15:00,95.7,95.71,95.62,95.65,9793.0,87.5074,87.5165,87.4343,87.4617,9793.0
2017-02-16 14:20:00,95.65,95.7,95.63,95.67,6750.0,87.4617,87.5074,87.4434,87.48,6750.0
2017-02-16 14:25:00,95.67,95.67,95.63,95.65,6644.0,87.48,87.48,87.4434,87.4617,6644.0
2017-02-16 14:30:00,95.66,95.67,95.65,95.66,5947.0,87.4708,87.48,87.4617,87.4708,5947.0
2017-02-16 14:35:00,95.67,95.7,95.63,95.63,6651.0,87.48,87.5074,87.4434,87.4434,6651.0
2017-02-16 14:40:00,95.64,95.73,95.63,95.67,13270.0,87.4525,87.5348,87.4434,87.48,13270.0
2017-02-16 14:45:00,95.67,95.7,95.63,95.63,5506.0,87.48,87.5074,87.4434,87.4434,5506.0
2017-02-16 14:50:00,95.63,95.67,95.61,95.67,6446.0,87.4434,87.48,87.4251,87.48,6446.0
2017-02-16 14:55:00,95.68,95.72,95.67,95.69,7807.0,87.4891,87.5257,87.48,87.4983,7807.0
2017-02-16 15:00:00,95.69,95.74,95.68,95.71,9778.0,87.4983,87.544,87.4891,87.5165,9778.0
2017-02-16 15:05:00,95.72,95.73,95.55,95.62,39524.0,87.5257,87.5348,87.3702,87.4343,39524.0
2017-02-16 15:10:00,95.63,95.68,95.61,95.67,18239.0,87.4434,87.4891,87.4251,87.48,18239.0
2017-02-16 15:15:00,95.68,95.83,95.67,95.78,17291.0,87.4891,87.6263,87.48,87.5806,17291.0
2017-02-16 15:20:00,95.78,95.9,95.77,95.88,16643.0,87.5806,87.6903,87.5714,87.672,16643.0
2017-02-16 15:25:00,95.88,95.89,95.86,95.87,8545.0,87.672,87.6811,87.6537,87.6628,8545.0
2017-02-16 15:30:00,95.88,96.0,95.86,95.99,14668.0,87.672,87.7817,87.6537,87.7726,14668.0
2017-02-16 15:35:00,95.99,96.04,95.97,95.98,17055.0,87.7726,87.8183,87.7543,87.7634,17055.0
2017-02-16 15:40:00,95.98,96.0,95.91,95.93,43434.0,87.7634,87.7817,87.6994,87.7177,43434.0
2017-02-16 15:45:00,95.93,95.98,95.92,95.93,39209.0,87.7177,87.7634,87.7086,87.7177,39209.0
2017-02-16 15:50:00,95.94,95.95,95.87,95.88,35884.0,87.7269,87.736,87.6628,87.672,35884.0
2017-02-16 15:55:00,95.89,95.93,95.85,95.92,58296.0,87.6811,87.7177,87.6446,87.7086,58296.0
2017-02-17 09:30:00,95.7,95.82,94.92,95.2,72159.0,87.5074,87.6171,86.7942,87.0502,72159.0
2017-02-17 09:35:00,95.18,95.43,94.93,95.0,5144.0,87.0319,87.2605,86.8033,86.8673,5144.0
2017-02-17 09:40:00,95.02,95.12,94.82,94.92,18877.0,86.8856,86.9771,86.7027,86.7942,18877.0
2017-02-17 09:45:00,94.97,95.02,94.88,94.92,10639.0,86.8399,86.8856,86.7576,86.7942,10639.0
2017-02-17 09:50:00,94.94,94.94,94.72,94.8,27640.0,86.8125,86.8125,86.6113,86.6844,27640.0
2017-02-17 09:55:00,94.8,94.8,94.52,94.52,14869.0,86.6844,86.6844,86.4284,86.4284,14869.0
2017-02-17 10:00:00,94.57,94.59,94.43,94.58,16811.0,86.4741,86.4924,86.3461,86.4833,16811.0
2017-02-17 10:05:00,94.55,94.8,94.54,94.63,18412.0,86.4559,86.6844,86.4467,86.529,18412.0
2017-02-17 10:10:00,94.67,94.99,94.64,94.94,9536.0,86.5656,86.8582,86.5381,86.8125,9536.0
2017-02-17 10:15:00,94.91,94.95,94.75,94.79,10396.0,86.785,86.8216,86.6387,86.6753,10396.0
2017-02-17 10:20:00,94.78,95.04,94.78,94.95,53945.0,86.6662,86.9039,86.6662,86.8216,53945.0
2017-02-17 10:25:00,94.94,95.09,94.88,95.03,84229.0,86.8125,86.9496,86.7576,86.8948,84229.0
2017-02-17 10:30:00,95.03,95.05,94.61,94.61,31804.0,86.8948,86.913,86.5107,86.5107,31804.0
2017-02-17 10:35:00,94.64,94.82,94.64,94.79,6248.0,86.5381,86.7027,86.5381,86.6753,6248.0
2017-02-17 10:40:00,94.79,94.93,94.74,94.75,20203.0,86.6753,86.8033,86.6296,86.6387,20203.0
2017-02-17 10:45:00,94.77,94.89,94.75,94.84,10288.0,86.657,86.7667,86.6387,86.721,10288.0
2017-02-17 10:50:00,94.87,94.93,94.79,94.79,14100.0,86.7485,86.8033,86.6753,86.6753,14100.0
2017-02-17 10:55:00,94.78,94.89,94.78,94.83,15420.0,86.6662,86.7667,86.6662,86.7119,15420.0
2017-02-17 11:00:00,94.82,95.01,94.79,95.0,13782.0,86.7027,86.8765,86.6753,86.8673,13782.0
2017-02-17 11:05:00,95.0,95.06,94.95,95.01,11555.0,86.8673,86.9222,86.8216,86.8765,11555.0
2017-02-17 11:10:00,95.02,95.03,94.92,94.92,11196.0,86.8856,86.8948,86.7942,86.7942,11196.0
2017-02-17 11:15:00,94.92,94.99,94.79,94.79,8124.0,86.7942,86.8582,86.6753,86.6753,8124.0
2017-02-17 11:20:00,94.79,94.8,94.68,94.78,8005.0,86.6753,86.6844,86.5747,86.6662,8005.0
2017-02-17 11:25:00,94.79,94.97,94.79,94.96,10255.0,86.6753,86.8399,86.6753,86.8308,10255.0
2017-02-17 11:30:00,94.95,95.01,94.87,94.96,10047.0,86.8216,86.8765,86.7485,86.8308,10047.0
2017-02-17 11:35:00,95.0,95.01,94.82,94.84,8966.0,86.8673,86.8765,86.7027,86.721,8966.0
2017-02-17 11:40:00,94.85,95.02,94.85,94.97,21495.0,86.7302,86.8856,86.7302,86.8399,21495.0
2017-02-17 11:45:00,94.97,94.97,94.81,94.89,6614.0,86.8399,86.8399,86.6936,86.7667,6614.0
2017-02-17 11:50:00,94.89,95.01,94.88,94.92,10633.0,86.7667,86.8765,86.7576,86.7942,10633.0
2017-02-17 11:55:00,94.92,95.01,94.92,94.98,11011.0,86.7942,86.8765,86.7942,86.849,11011.0
2017-02-17 12:00:00,94.97,95.01,94.95,95.01,8738.0,86.8399,86.8765,86.8216,86.8765,8738.0
2017-02-17 12:05:00,95.01,95.02,94.94,94.97,13898.0,86.8765,86.8856,86.8125,86.8399,13898.0
2017-02-17 12:10:00,94.96,94.98,94.88,94.97,6521.0,86.8308,86.849,86.7576,86.8399,6521.0
2017-02-17 12:15:00,94.97,95.0,94.91,94.98,8273.0,86.8399,86.8673,86.785,86.849,8273.0
2017-02-17 12:20:00,94.97,95.0,94.92,94.93,4042.0,86.8399,86.8673,86.7942,86.8033,4042.0
2017-02-17 12:25:00,94.94,95.0,94.93,94.97,7241.0,86.8125,86.8673,86.8033,86.8399,7241.0
2017-02-17 12:30:00,94.98,95.01,94.93,95.01,10156.0,86.849,86.8765,86.8033,86.8765,10156.0
2017-02-17 12:35:00,95.0,95.11,95.0,95.08,15210.0,86.8673,86.9679,86.8673,86.9405,15210.0
2017-02-17 12:40:00,95.08,95.1,95.05,95.05,6634.0,86.9405,86.9588,86.913,86.913,6634.0
2017-02-17 12:45:00,95.04,95.05,94.98,95.05,6239.0,86.9039,86.913,86.849,86.913,6239.0
2017-02-17 12:50:00,95.03,95.04,94.98,95.01,4995.0,86.8948,86.9039,86.849,86.8765,4995.0
2017-02-17 12:55:00,95.02,95.02,94.91,94.95,8865.0,86.8856,86.8856,86.785,86.8216,8865.0
2017-02-17 13:00:00,94.99,95.02,94.94,94.94,5500.0,86.8582,86.8856,86.8125,86.8125,5500.0
2017-02-17 13:05:00,94.94,95.02,94.94,94.96,6007.0,86.8125,86.8856,86.8125,86.8308,6007.0
2017-02-17 13:10:00,94.97,95.01,94.94,94.95,10186.0,86.8399,86.8765,86.8125,86.8216,10186.0
2017-02-17 13:15:00,94.95,94.96,94.91,94.95,4600.0,86.8216,86.8308,86.785,86.8216,4600.0
2017-02-17 13:20:00,94.95,94.98,94.91,94.96,10342.0,86.8216,86.849,86.785,86.8308,10342.0
2017-02-17 13:25:00,94.93,95.0,94.92,94.97,11936.0,86.8033,86.8673,86.7942,86.8399,11936.0
2017-02-17 13:30:00,94.96,94.97,94.95,94.95,3481.0,86.8308,86.8399,86.8216,86.8216,3481.0
2017-02-17 13:35:00,94.97,94.97,94.94,94.94,5106.0,86.8399,86.8399,86.8125,86.8125,5106.0
2017-02-17 13:40:00,94.94,94.97,94.91,94.91,5846.0,86.8125,86.8399,86.785,86.785,5846.0
2017-02-17 13:45:00,94.89,94.96,94.89,94.96,6601.0,86.7667,86.8308,86.7667,86.8308,6601.0
2017-02-17 13:50:00,94.95,94.98,94.94,94.97,6213.0,86.8216,86.849,86.8125,86.8399,6213.0
2017-02-17 13:55:00,94.97,95.01,94.97,94.98,9122.0,86.8399,86.8765,86.8399,86.849,9122.0
2017-02-17 14:00:00,94.97,95.02,94.97,94.99,11717.0,86.8399,86.8856,86.8399,86.8582,11717.0
2017-02-17 14:05:00,94.99,95.03,94.98,95.02,13076.0,86.8582,86.8948,86.849,86.8856,13076.0
2017-02-17 14:10:00,95.03,95.06,95.0,95.01,35494.0,86.8948,86.9222,86.8673,86.8765,35494.0
2017-02-17 14:15:00,95.01,95.04,94.99,95.03,12524.0,86.8765,86.9039,86.8582,86.8948,12524.0
2017-02-17 14:20:00,95.02,95.04,95.0,95.03,8459.0,86.8856,86.9039,86.8673,86.8948,8459.0
2017-02-17 14:25:00,95.04,95.05,95.0,95.03,15366.0,86.9039,86.913,86.8673,86.8948,15366.0
2017-02-17 14:30:00,95.03,95.05,95.03,95.03,9903.0,86.8948,86.913,86.8948,86.8948,9903.0
2017-02-17 14:35:00,95.04,95.04,95.0,95.0,7475.0,86.9039,86.9039,86.8673,86.8673,7475.0
2017-02-17 14:40:00,94.99,95.01,94.97,94.98,5126.0,86.8582,86.8765,86.8399,86.849,5126.0
2017-02-17 14:45:00,94.97,94.98,94.91,94.91,6529.0,86.8399,86.849,86.785,86.785,6529.0
2017-02-17 14:50:00,94.92,94.95,94.88,94.89,5134.0,86.7942,86.8216,86.7576,86.7667,5134.0
2017-02-17 14:55:00,94.89,94.98,94.89,94.98,15868.0,86.7667,86.849,86.7667,86.849,15868.0
2017-02-17 15:00:00,94.98,95.01,94.97,95.0,13007.0,86.849,86.8765,86.8399,86.8673,13007.0
2017-02-17 15:05:00,95.01,95.01,94.97,94.99,12415.0,86.8765,86.8765,86.8399,86.8582,12415.0
2017-02-17 15:10:00,95.0,95.04,94.96,95.04,16934.0,86.8673,86.9039,86.8308,86.9039,16934.0
2017-02-17 15:15:00,95.04,95.08,94.97,95.01,26032.0,86.9039,86.9405,86.8399,86.8765,26032.0
2017-02-17 15:20:00,95.02,95.05,95.01,95.04,9992.0,86.8856,86.913,86.8765,86.9039,9992.0
2017-02-17 15:25:00,95.04,95.1,95.04,95.08,10604.0,86.9039,86.9588,86.9039,86.9405,10604.0
2017-02-17 15:30:00,95.07,95.09,95.02,95.05,22362.0,86.9313,86.9496,86.8856,86.913,22362.0
2017-02-17 15:35:00,95.05,95.07,94.97,95.0,19231.0,86.913,86.9313,86.8399,86.8673,19231.0
2017-02-17 15:40:00,95.01,95.06,95.01,95.03,15513.0,86.8765,86.9222,86.8765,86.8948,15513.0
2017-02-17 15:45:00,95.04,95.19,95.03,95.13,48098.0,86.9039,87.0411,86.8948,86.9862,48098.0
2017-02-17 15:50:00,95.13,95.15,95.1,95.11,31019.0,86.9862,87.0045,86.9588,86.9679,31019.0
2017-02-17 15:55:00,95.11,95.21,95.07,95.21,86277.0,86.9679,87.0593,86.9313,87.0593,86277.0
2017-02-21 09:30:00,95.22,95.28,94.93,95.09,23297.0,87.0685,87.1234,86.8033,86.9496,23297.0
2017-02-21 09:35:00,95.1,95.2,95.0,95.1,18594.0,86.9588,87.0502,86.8673,86.9588,18594.0
2017-02-21 09:40:00,95.2,95.3,95.08,95.26,11609.0,87.0502,87.1416,86.9405,87.1051,11609.0
2017-02-21 09:45:00,95.28,95.44,95.22,95.37,54700.0,87.1234,87.2697,87.0685,87.2057,54700.0
2017-02-21 09:50:00,95.39,95.65,95.38,95.59,33962.0,87.2239,87.4617,87.2148,87.4068,33962.0
2017-02-21 09:55:00,95.57,95.62,95.39,95.47,33640.0,87.3885,87.4343,87.2239,87.2971,33640.0
2017-02-21 10:00:00,95.46,95.58,95.43,95.55,13325.0,87.2879,87.3977,87.2605,87.3702,13325.0
2017-02-21 10:05:00,95.54,95.68,95.46,95.65,11408.0,87.3611,87.4891,87.2879,87.4617,11408.0
2017-02-21 10:10:00,95.68,95.72,95.61,95.63,10908.0,87.4891,87.5257,87.4251,87.4434,10908.0
2017-02-21 10:15:00,95.65,95.67,95.58,95.59,7548.0,87.4617,87.48,87.3977,87.4068,7548.0
2017-02-21 10:20:00,95.57,95.63,95.55,95.59,14454.0,87.3885,87.4434,87.3702,87.4068,14454.0
2017-02-21 10:25:00,95.58,95.98,95.58,95.89,18990.0,87.3977,87.7634,87.3977,87.6811,18990.0
2017-02-21 10:30:00,95.89,95.95,95.73,95.73,19182.0,87.6811,87.736,87.5348,87.5348,19182.0
2017-02-21 10:35:00,95.74,95.74,95.56,95.56,7000.0,87.544,87.544,87.3794,87.3794,7000.0
2017-02-21 10:40:00,95.61,95.78,95.58,95.7,9393.0,87.4251,87.5806,87.3977,87.5074,9393.0
2017-02-21 10:45:00,95.69,95.77,95.61,95.64,6498.0,87.4983,87.5714,87.4251,87.4525,6498.0
2017-02-21 10:50:00,95.64,95.78,95.57,95.72,15100.0,87.4525,87.5806,87.3885,87.5257,15100.0
2017-02-21 10:55:00,95.73,95.78,95.69,95.71,9859.0,87.5348,87.5806,87.4983,87.5165,9859.0
2017-02-21 11:00:00,95.71,95.73,95.63,95.66,29351.0,87.5165,87.5348,87.4434,87.4708,29351.0
2017-02-21 11:05:00,95.67,95.7,95.56,95.56,12546.0,87.48,87.5074,87.3794,87.3794,12546.0
2017-02-21 11:10:00,95.5,95.53,95.41,95.48,10071.0,87.3245,87.352,87.2422,87.3062,10071.0
2017-02-21 11:15:00,95.45,95.51,95.4,95.51,7307.0,87.2788,87.3337,87.2331,87.3337,7307.0
2017-02-21 11:20:00,95.52,95.54,95.24,95.24,5000.0,87.3428,87.3611,87.0868,87.0868,5000.0
2017-02-21 11:25:00,95.22,95.34,95.18,95.19,7839.0,87.0685,87.1782,87.0319,87.0411,7839.0
2017-02-21 11:30:00,95.2,95.3,95.13,95.29,14302.0,87.0502,87.1416,86.9862,87.1325,14302.0
2017-02-21 11:35:00,95.29,95.37,95.14,95.18,41659.0,87.1325,87.2057,86.9953,87.0319,41659.0
2017-02-21 11:40:00,95.17,95.36,95.16,95.36,19376.0,87.0228,87.1965,87.0136,87.1965,19376.0
2017-02-21 11:45:00,95.37,95.52,95.37,95.39,11490.0,87.2057,87.3428,87.2057,87.2239,11490.0
2017-02-21 11:50:00,95.37,95.47,95.37,95.46,8797.0,87.2057,87.2971,87.2057,87.2879,8797.0
2017-02-21 11:55:00,95.48,95.64,95.47,95.61,6037.0,87.3062,87.4525,87.2971,87.4251,6037.0
2017-02-21 12:00:00,95.6,95.6,95.52,95.58,7642.0,87.416,87.416,87.3428,87.3977,7642.0
2017-02-21 12:05:00,95.55,95.6,95.53,95.58,8776.0,87.3702,87.416,87.352,87.3977,8776.0
2017-02-21 12:10:00,95.57,95.64,95.55,95.59,12085.0,87.3885,87.4525,87.3702,87.4068,12085.0
2017-02-21 12:15:00,95.6,95.63,95.53,95.53,9020.0,87.416,87.4434,87.352,87.352,9020.0
2017-02-21 12:20:00,95.54,95.59,95.53,95.56,8754.0,87.3611,87.4068,87.352,87.3794,8754.0
2017-02-21 12:25:00,95.58,95.66,95.54,95.57,26613.0,87.3977,87.4708,87.3611,87.3885,26613.0
2017-02-21 12:30:00,95.58,95.62,95.54,95.55,15045.0,87.3977,87.4343,87.3611,87.3702,15045.0
2017-02-21 12:35:00,95.56,95.7,95.56,95.7,9178.0,87.3794,87.5074,87.3794,87.5074,9178.0
2017-02-21 12:40:00,95.7,95.7,95.61,95.62,7494.0,87.5074,87.5074,87.4251,87.4343,7494.0
2017-02-21 12:45:00,95.63,95.68,95.6,95.6,14535.0,87.4434,87.4891,87.416,87.416,14535.0
2017-02-21 12:50:00,95.56,95.67,95.56,95.64,11353.0,87.3794,87.48,87.3794,87.4525,11353.0
2017-02-21 12:55:00,95.62,95.64,95.57,95.59,13249.0,87.4343,87.4525,87.3885,87.4068,13249.0
2017-02-21 13:00:00,95.59,95.63,95.53,95.61,20868.0,87.4068,87.4434,87.352,87.4251,20868.0
2017-02-21 13:05:00,95.61,95.7,95.59,95.65,28850.0,87.4251,87.5074,87.4068,87.4617,28850.0
2017-02-21 13:10:00,95.65,95.79,95.65,95.78,8427.0,87.4617,87.5897,87.4617,87.5806,8427.0
2017-02-21 13:15:00,95.81,95.83,95.78,95.79,7046.0,87.608,87.6263,87.5806,87.5897,7046.0
2017-02-21 13:20:00,95.78,95.85,95.76,95.85,4400.0,87.5806,87.6446,87.5623,87.6446,4400.0
2017-02-21 13:25:00,95.86,96.05,95.85,96.04,17746.0,87.6537,87.8274,87.6446,87.8183,17746.0
2017-02-21 13:30:00,96.02,96.02,95.89,95.89,8210.0,87.8,87.8,87.6811,87.6811,8210.0
2017-02-21 13:35:00,95.91,95.94,95.89,95.9,7533.0,87.6994,87.7269,87.6811,87.6903,7533.0
2017-02-21 13:40:00,95.9,95.92,95.85,95.86,6188.0,87.6903,87.7086,87.6446,87.6537,6188.0
2017-02-21 13:45:00,95.87,95.9,95.84,95.87,8083.0,87.6628,87.6903,87.6354,87.6628,8083.0
2017-02-21 13:50:00,95.85,95.93,95.85,95.89,4327.0,87.6446,87.7177,87.6446,87.6811,4327.0
2017-02-21 13:55:00,95.87,95.91,95.83,95.87,7158.0,87.6628,87.6994,87.6263,87.6628,7158.0
2017-02-21 14:00:00,95.84,95.9,95.83,95.9,6501.0,87.6354,87.6903,87.6263,87.6903,6501.0
2017-02-21 14:05:00,95.88,95.89,95.8,95.82,7966.0,87.672,87.6811,87.5988,87.6171,7966.0
2017-02-21 14:10:00,95.82,95.85,95.7,95.72,34399.0,87.6171,87.6446,87.5074,87.5257,34399.0
2017-02-21 14:15:00,95.73,95.78,95.63,95.72,23136.0,87.5348,87.5806,87.4434,87.5257,23136.0
2017-02-21 14:20:00,95.75,95.86,95.75,95.84,7710.0,87.5531,87.6537,87.5531,87.6354,7710.0
2017-02-21 14:25:00,95.83,95.85,95.78,95.8,8240.0,87.6263,87.6446,87.5806,87.5988,8240.0
2017-02-21 14:30:00,95.82,95.82,95.75,95.78,14567.0,87.6171,87.6171,87.5531,87.5806,14567.0
2017-02-21 14:35:00,95.77,95.77,95.68,95.69,12275.0,87.5714,87.5714,87.4891,87.4983,12275.0
2017-02-21 14:40:00,95.7,95.73,95.66,95.7,12457.0,87.5074,87.5348,87.4708,87.5074,12457.0
2017-02-21 14:45:00,95.69,95.7,95.65,95.67,8082.0,87.4983,87.5074,87.4617,87.48,8082.0
2017-02-21 14:50:00,95.66,95.68,95.65,95.65,7740.0,87.4708,87.4891,87.4617,87.4617,7740.0
2017-02-21 14:55:00,95.66,95.68,95.6,95.61,11756.0,87.4708,87.4891,87.416,87.4251,11756.0
2017-02-21 15:00:00,95.61,95.63,95.54,95.56,16363.0,87.4251,87.4434,87.3611,87.3794,16363.0
2017-02-21 15:05:00,95.56,95.56,95.5,95.51,12340.0,87.3794,87.3794,87.3245,87.3337,12340.0
2017-02-21 15:10:00,95.52,95.56,95.5,95.53,12405.0,87.3428,87.3794,87.3245,87.352,12405.0
2017-02-21 15:15:00,95.54,95.54,95.49,95.54,8710.0,87.3611,87.3611,87.3154,87.3611,8710.0
2017-02-21 15:20:00,95.53,95.53,95.49,95.53,10868.0,87.352,87.352,87.3154,87.352,10868.0
2017-02-21 15:25:00,95.53,95.58,95.52,95.55,21718.0,87.352,87.3977,87.3428,87.3702,21718.0
2017-02-21 15:30:00,95.56,95.57,95.52,95.52,17000.0,87.3794,87.3885,87.3428,87.3428,17000.0
2017-02-21 15:35:00,95.52,95.56,95.51,95.51,33057.0,87.3428,87.3794,87.3337,87.3337,33057.0
2017-02-21 15:40:00,95.51,95.53,95.49,95.51,32954.0,87.3337,87.352,87.3154,87.3337,32954.0
2017-02-21 15:45:00,95.5,95.51,95.49,95.51,41466.0,87.3245,87.3337,87.3154,87.3337,41466.0
2017-02-21 15:50:00,95.51,95.55,95.49,95.5,51477.0,87.3337,87.3702,87.3154,87.3245,51477.0
2017-02-21 15:55:00,95.51,95.51,95.43,95.46,91338.0,87.3337,87.3337,87.2605,87.2879,91338.0
2017-02-22 09:30:00,95.46,95.67,95.01,95.62,13421.0,87.2879,87.48,86.8765,87.4343,13421.0
2017-02-22 09:35:00,95.45,95.54,95.0,95.18,18312.0,87.2788,87.3611,86.8673,87.0319,18312.0
2017-02-22 09:40:00,95.27,95.38,95.21,95.27,9051.0,87.1142,87.2148,87.0593,87.1142,9051.0
2017-02-22 09:45:00,95.34,95.41,95.23,95.41,21504.0,87.1782,87.2422,87.0776,87.2422,21504.0
2017-02-22 09:50:00,95.4,95.5,95.38,95.42,12800.0,87.2331,87.3245,87.2148,87.2514,12800.0
2017-02-22 09:55:00,95.41,95.43,95.19,95.19,11463.0,87.2422,87.2605,87.0411,87.0411,11463.0
2017-02-22 10:00:00,95.2,95.34,95.16,95.18,12949.0,87.0502,87.1782,87.0136,87.0319,12949.0
2017-02-22 10:05:00,95.19,95.26,95.12,95.26,15696.0,87.0411,87.1051,86.9771,87.1051,15696.0
2017-02-22 10:10:00,95.26,95.28,95.15,95.23,23348.0,87.1051,87.1234,87.0045,87.0776,23348.0
2017-02-22 10:15:00,95.23,95.27,95.13,95.19,16519.0,87.0776,87.1142,86.9862,87.0411,16519.0
2017-02-22 10:20:00,95.15,95.28,95.15,95.25,10594.0,87.0045,87.1234,87.0045,87.0959,10594.0
2017-02-22 10:25:00,95.24,95.26,95.19,95.22,13888.0,87.0868,87.1051,87.0411,87.0685,13888.0
2017-02-22 10:30:00,95.22,95.29,95.15,95.24,20328.0,87.0685,87.1325,87.0045,87.0868,20328.0
2017-02-22 10:35:00,95.3,95.33,95.18,95.27,30870.0,87.1416,87.1691,87.0319,87.1142,30870.0
2017-02-22 10:40:00,95.28,95.31,95.18,95.3,38540.0,87.1234,87.1508,87.0319,87.1416,38540.0
2017-02-22 10:45:00,95.33,95.34,95.2,95.24,16847.0,87.1691,87.1782,87.0502,87.0868,16847.0
2017-02-22 10:50:00,95.23,95.28,95.22,95.26,12684.0,87.0776,87.1234,87.0685,87.1051,12684.0
2017-02-22 10:55:00,95.28,95.34,95.25,95.26,9734.0,87.1234,87.1782,87.0959,87.1051,9734.0
2017-02-22 11:00:00,95.26,95.33,95.2,95.33,8852.0,87.1051,87.1691,87.0502,87.1691,8852.0
2017-02-22 11:05:00,95.33,95.67,95.33,95.55,57981.0,87.1691,87.48,87.1691,87.3702,57981.0
2017-02-22 11:10:00,95.55,95.57,95.38,95.5,72835.0,87.3702,87.3885,87.2148,87.3245,72835.0
2017-02-22 11:15:00,95.49,95.95,95.48,95.95,82831.0,87.3154,87.736,87.3062,87.736,82831.0
2017-02-22 11:20:00,95.97,96.21,95.5,95.78,120199.0,87.7543,87.9737,87.3245,87.5806,120199.0
2017-02-22 11:25:00,95.81,95.97,95.76,95.91,15095.0,87.608,87.7543,87.5623,87.6994,15095.0
2017-02-22 11:30:00,95.9,96.08,95.9,95.92,51175.0,87.6903,87.8549,87.6903,87.7086,51175.0
2017-02-22 11:35:00,95.97,96.05,95.9,96.01,21743.0,87.7543,87.8274,87.6903,87.7909,21743.0
2017-02-22 11:40:00,96.0,96.03,95.87,96.0,19756.0,87.7817,87.8092,87.6628,87.7817,19756.0
2017-02-22 11:45:00,95.99,96.02,95.88,95.97,19679.0,87.7726,87.8,87.672,87.7543,19679.0
2017-02-22 11:50:00,95.98,96.02,95.87,95.93,13372.0,87.7634,87.8,87.6628,87.7177,13372.0
2017-02-22 11:55:00,95.92,95.92,95.67,95.73,22436.0,87.7086,87.7086,87.48,87.5348,22436.0
2017-02-22 12:00:00,95.71,95.75,95.65,95.72,28532.0,87.5165,87.5531,87.4617,87.5257,28532.0
2017-02-22 12:05:00,95.72,95.98,95.72,95.97,13483.0,87.5257,87.7634,87.5257,87.7543,13483.0
2017-02-22 12:10:00,95.95,96.01,95.95,95.97,15826.0,87.736,87.7909,87.736,87.7543,15826.0
2017-02-22 12:15:00,95.98,96.02,95.91,96.0,17036.0,87.7634,87.8,87.6994,87.7817,17036.0
2017-02-22 12:20:00,95.99,96.02,95.96,96.01,11653.0,87.7726,87.8,87.7451,87.7909,11653.0
2017-02-22 12:25:00,96.01,96.03,95.98,96.0,6422.0,87.7909,87.8092,87.7634,87.7817,6422.0
2017-02-22 12:30:00,95.99,96.01,95.95,96.0,11898.0,87.7726,87.7909,87.736,87.7817,11898.0
2017-02-22 12:35:00,95.99,96.0,95.96,96.0,7172.0,87.7726,87.7817,87.7451,87.7817,7172.0
2017-02-22 12:40:00,95.97,95.97,95.81,95.85,12436.0,87.7543,87.7543,87.608,87.6446,12436.0
2017-02-22 12:45:00,95.85,95.87,95.8,95.8,10137.0,87.6446,87.6628,87.5988,87.5988,10137.0
2017-02-22 12:50:00,95.84,95.86,95.82,95.86,8929.0,87.6354,87.6537,87.6171,87.6537,8929.0
2017-02-22 12:55:00,95.86,95.88,95.81,95.81,23153.0,87.6537,87.672,87.608,87.608,23153.0
2017-02-22 13:00:00,95.82,96.04,95.82,96.0,35980.0,87.6171,87.8183,87.6171,87.7817,35980.0
2017-02-22 13:05:00,96.0,96.05,95.98,96.01,19224.0,87.7817,87.8274,87.7634,87.7909,19224.0
2017-02-22 13:10:00,96.01,96.03,95.96,95.96,22346.0,87.7909,87.8092,87.7451,87.7451,22346.0
2017-02-22 13:15:00,95.95,96.01,95.95,95.98,13396.0,87.736,87.7909,87.736,87.7634,13396.0
2017-02-22 13:20:00,96.0,96.02,95.98,96.01,17394.0,87.7817,87.8,87.7634,87.7909,17394.0
2017-02-22 13:25:00,96.01,96.02,95.97,96.01,19034.0,87.7909,87.8,87.7543,87.7909,19034.0
2017-02-22 13:30:00,96.0,96.01,95.88,95.88,20378.0,87.7817,87.7909,87.672,87.672,20378.0
2017-02-22 13:35:00,95.85,95.92,95.81,95.91,27339.0,87.6446,87.7086,87.608,87.6994,27339.0
2017-02-22 13:40:00,95.9,95.91,95.71,95.76,25924.0,87.6903,87.6994,87.5165,87.5623,25924.0
2017-02-22 13:45:00,95.76,95.97,95.75,95.97,21392.0,87.5623,87.7543,87.5531,87.7543,21392.0
2017-02-22 13:50:00,95.95,96.0,95.95,95.98,10754.0,87.736,87.7817,87.736,87.7634,10754.0
2017-02-22 13:55:00,95.98,95.99,95.86,95.91,11689.0,87.7634,87.7726,87.6537,87.6994,11689.0
2017-02-22 14:00:00,95.91,95.93,95.86,95.91,14129.0,87.6994,87.7177,87.6537,87.6994,14129.0
2017-02-22 14:05:00,95.9,95.93,95.75,95.75,12687.0,87.6903,87.7177,87.5531,87.5531,12687.0
2017-02-22 14:10:00,95.75,95.98,95.72,95.98,28514.0,87.5531,87.7634,87.5257,87.7634,28514.0
2017-02-22 14:15:00,95.98,96.0,95.95,95.96,24403.0,87.7634,87.7817,87.736,87.7451,24403.0
2017-02-22 14:20:00,95.96,95.99,95.83,95.95,35243.0,87.7451,87.7726,87.6263,87.736,35243.0
2017-02-22 14:25:00,95.95,95.98,95.87,95.97,24153.0,87.736,87.7634,87.6628,87.7543,24153.0
2017-02-22 14:30:00,95.96,95.98,95.92,95.94,10226.0,87.7451,87.7634,87.7086,87.7269,10226.0
2017-02-22 14:35:00,95.94,95.94,95.83,95.88,28971.0,87.7269,87.7269,87.6263,87.672,28971.0
2017-02-22 14:40:00,95.88,95.92,95.82,95.91,12268.0,87.672,87.7086,87.6171,87.6994,12268.0
2017-02-22 14:45:00,95.91,95.92,95.84,95.88,13127.0,87.6994,87.7086,87.6354,87.672,13127.0
2017-02-22 14:50:00,95.88,95.99,95.86,95.97,24417.0,87.672,87.7726,87.6537,87.7543,24417.0
2017-02-22 14:55:00,95.98,96.0,95.9,95.9,21721.0,87.7634,87.7817,87.6903,87.6903,21721.0
2017-02-22 15:00:00,95.89,95.96,95.89,95.91,28243.0,87.6811,87.7451,87.6811,87.6994,28243.0
2017-02-22 15:05:00,95.91,95.93,95.85,95.88,9742.0,87.6994,87.7177,87.6446,87.672,9742.0
2017-02-22 15:10:00,95.9,95.94,95.89,95.89,18725.0,87.6903,87.7269,87.6811,87.6811,18725.0
2017-02-22 15:15:00,95.89,95.92,95.88,95.89,9953.0,87.6811,87.7086,87.672,87.6811,9953.0
2017-02-22 15:20:00,95.89,95.89,95.74,95.75,39383.0,87.6811,87.6811,87.544,87.5531,39383.0
2017-02-22 15:25:00,95.75,95.9,95.75,95.88,25021.0,87.5531,87.6903,87.5531,87.672,25021.0
2017-02-22 15:30:00,95.89,95.9,95.83,95.88,15268.0,87.6811,87.6903,87.6263,87.672,15268.0
2017-02-22 15:35:00,95.87,95.89,95.84,95.88,15911.0,87.6628,87.6811,87.6354,87.672,15911.0
2017-02-22 15:40:00,95.89,95.95,95.89,95.92,17296.0,87.6811,87.736,87.6811,87.7086,17296.0
2017-02-22 15:45:00,95.92,95.99,95.89,95.89,30251.0,87.7086,87.7726,87.6811,87.6811,30251.0
2017-02-22 15:50:00,95.91,96.0,95.91,96.0,20262.0,87.6994,87.7817,87.6994,87.7817,20262.0
2017-02-22 15:55:00,95.99,96.07,95.9,95.93,64025.0,87.7726,87.8457,87.6903,87.7177,64025.0
2017-02-23 09:30:00,96.55,97.37,96.55,97.23,56908.0,88.2846,89.0344,88.2846,88.9064,56908.0
2017-02-23 09:35:00,97.29,97.39,96.89,96.98,30549.0,88.9613,89.0527,88.5955,88.6778,30549.0
2017-02-23 09:40:00,96.98,97.02,96.76,96.98,12003.0,88.6778,88.7144,88.4767,88.6778,12003.0
2017-02-23 09:45:00,96.9,96.91,96.71,96.83,13510.0,88.6047,88.6138,88.4309,88.5407,13510.0
2017-02-23 09:50:00,96.83,96.85,96.7,96.77,10424.0,88.5407,88.559,88.4218,88.4858,10424.0
2017-02-23 09:55:00,96.79,96.94,96.66,96.9,16953.0,88.5041,88.6412,88.3852,88.6047,16953.0
2017-02-23 10:00:00,96.94,96.95,96.7,96.73,17311.0,88.6412,88.6504,88.4218,88.4492,17311.0
2017-02-23 10:05:00,96.73,96.8,96.72,96.79,11052.0,88.4492,88.5132,88.4401,88.5041,11052.0
2017-02-23 10:10:00,96.8,96.85,96.75,96.8,13876.0,88.5132,88.559,88.4675,88.5132,13876.0
2017-02-23 10:15:00,96.81,96.82,96.68,96.78,16830.0,88.5224,88.5315,88.4035,88.4949,16830.0
2017-02-23 10:20:00,96.79,96.92,96.79,96.87,13622.0,88.5041,88.623,88.5041,88.5772,13622.0
2017-02-23 10:25:00,96.86,96.86,96.72,96.73,9720.0,88.5681,88.5681,88.4401,88.4492,9720.0
2017-02-23 10:30:00,96.75,96.86,96.73,96.82,10234.0,88.4675,88.5681,88.4492,88.5315,10234.0
2017-02-23 10:35:00,96.81,96.83,96.6,96.63,18538.0,88.5224,88.5407,88.3304,88.3578,18538.0
2017-02-23 10:40:00,96.65,96.7,96.6,96.63,11100.0,88.3761,88.4218,88.3304,88.3578,11100.0
2017-02-23 10:45:00,96.6,96.75,96.6,96.68,9348.0,88.3304,88.4675,88.3304,88.4035,9348.0
2017-02-23 10:50:00,96.66,96.69,96.49,96.51,21666.0,88.3852,88.4127,88.2298,88.2481,21666.0
2017-02-23 10:55:00,96.49,96.49,96.2,96.21,18567.0,88.2298,88.2298,87.9646,87.9737,18567.0
2017-02-23 11:00:00,96.25,96.25,96.06,96.1,12900.0,88.0103,88.0103,87.8366,87.8732,12900.0
2017-02-23 11:05:00,96.1,96.29,96.07,96.07,14608.0,87.8732,88.0469,87.8457,87.8457,14608.0
2017-02-23 11:10:00,96.05,96.1,96.01,96.04,9748.0,87.8274,87.8732,87.7909,87.8183,9748.0
2017-02-23 11:15:00,96.04,96.12,95.97,96.11,7887.0,87.8183,87.8914,87.7543,87.8823,7887.0
2017-02-23 11:20:00,96.1,96.1,95.93,95.98,12340.0,87.8732,87.8732,87.7177,87.7634,12340.0
2017-02-23 11:25:00,95.99,96.01,95.92,95.92,21252.0,87.7726,87.7909,87.7086,87.7086,21252.0
2017-02-23 11:30:00,95.94,96.03,95.94,96.0,11915.0,87.7269,87.8092,87.7269,87.7817,11915.0
2017-02-23 11:35:00,96.0,96.01,95.94,95.98,6913.0,87.7817,87.7909,87.7269,87.7634,6913.0
2017-02-23 11:40:00,96.0,96.0,95.92,95.94,11533.0,87.7817,87.7817,87.7086,87.7269,11533.0
2017-02-23 11:45:00,95.92,95.94,95.79,95.83,13722.0,87.7086,87.7269,87.5897,87.6263,13722.0
2017-02-23 11:50:00,95.85,95.99,95.85,95.95,6422.0,87.6446,87.7726,87.6446,87.736,6422.0
2017-02-23 11:55:00,95.96,96.01,95.95,95.95,9515.0,87.7451,87.7909,87.736,87.736,9515.0
2017-02-23 12:00:00,95.95,96.01,95.95,95.99,9944.0,87.736,87.7909,87.736,87.7726,9944.0
2017-02-23 12:05:00,96.0,96.02,95.96,95.97,10390.0,87.7817,87.8,87.7451,87.7543,10390.0
2017-02-23 12:10:00,95.99,96.03,95.97,96.01,10750.0,87.7726,87.8092,87.7543,87.7909,10750.0
2017-02-23 12:15:00,96.01,96.02,95.95,95.95,9761.0,87.7909,87.8,87.736,87.736,9761.0
2017-02-23 12:20:00,95.98,96.01,95.94,95.94,12610.0,87.7634,87.7909,87.7269,87.7269,12610.0
2017-02-23 12:25:00,95.96,96.04,95.96,96.01,21058.0,87.7451,87.8183,87.7451,87.7909,21058.0
2017-02-23 12:30:00,95.99,96.15,95.97,96.15,12833.0,87.7726,87.9189,87.7543,87.9189,12833.0
2017-02-23 12:35:00,96.17,96.33,96.14,96.28,8171.0,87.9372,88.0835,87.9097,88.0378,8171.0
2017-02-23 12:40:00,96.31,96.45,96.31,96.45,6458.0,88.0652,88.1932,88.0652,88.1932,6458.0
2017-02-23 12:45:00,96.45,96.46,96.34,96.34,4900.0,88.1932,88.2023,88.0926,88.0926,4900.0
2017-02-23 12:50:00,96.32,96.32,96.17,96.19,7397.0,88.0743,88.0743,87.9372,87.9555,7397.0
2017-02-23 12:55:00,96.17,96.2,96.13,96.18,7340.0,87.9372,87.9646,87.9006,87.9463,7340.0
2017-02-23 13:00:00,96.15,96.23,96.12,96.13,11977.0,87.9189,87.992,87.8914,87.9006,11977.0
2017-02-23 13:05:00,96.14,96.15,96.12,96.14,3751.0,87.9097,87.9189,87.8914,87.9097,3751.0
2017-02-23 13:10:00,96.12,96.14,96.09,96.12,4660.0,87.8914,87.9097,87.864,87.8914,4660.0
2017-02-23 13:15:00,96.11,96.14,96.08,96.12,10880.0,87.8823,87.9097,87.8549,87.8914,10880.0
2017-02-23 13:20:00,96.12,96.12,96.01,96.01,9025.0,87.8914,87.8914,87.7909,87.7909,9025.0
2017-02-23 13:25:00,96.03,96.05,95.94,95.96,13336.0,87.8092,87.8274,87.7269,87.7451,13336.0
2017-02-23 13:30:00,95.96,95.99,95.86,95.9,10746.0,87.7451,87.7726,87.6537,87.6903,10746.0
2017-02-23 13:35:00,95.89,95.89,95.8,95.84,7328.0,87.6811,87.6811,87.5988,87.6354,7328.0
2017-02-23 13:40:00,95.88,95.92,95.7,95.7,10166.0,87.672,87.7086,87.5074,87.5074,10166.0
2017-02-23 13:45:00,95.7,95.73,95.67,95.72,8910.0,87.5074,87.5348,87.48,87.5257,8910.0
2017-02-23 13:50:00,95.72,95.8,95.71,95.72,12550.0,87.5257,87.5988,87.5165,87.5257,12550.0
2017-02-23 13:55:00,95.72,95.75,95.7,95.72,13357.0,87.5257,87.5531,87.5074,87.5257,13357.0
2017-02-23 14:00:00,95.73,95.81,95.73,95.79,9056.0,87.5348,87.608,87.5348,87.5897,9056.0
2017-02-23 14:05:00,95.8,95.88,95.8,95.88,8674.0,87.5988,87.672,87.5988,87.672,8674.0
2017-02-23 14:10:00,95.89,95.93,95.81,95.93,6679.0,87.6811,87.7177,87.608,87.7177,6679.0
2017-02-23 14:15:00,95.93,95.93,95.8,95.85,20000.0,87.7177,87.7177,87.5988,87.6446,20000.0
2017-02-23 14:20:00,95.84,95.88,95.82,95.88,7746.0,87.6354,87.672,87.6171,87.672,7746.0
2017-02-23 14:25:00,95.88,95.94,95.85,95.85,6931.0,87.672,87.7269,87.6446,87.6446,6931.0
2017-02-23 14:30:00,95.85,95.85,95.76,95.79,15231.0,87.6446,87.6446,87.5623,87.5897,15231.0
2017-02-23 14:35:00,95.81,95.96,95.81,95.96,8580.0,87.608,87.7451,87.608,87.7451,8580.0
2017-02-23 14:40:00,95.95,96.0,95.92,95.96,9128.0,87.736,87.7817,87.7086,87.7451,9128.0
2017-02-23 14:45:00,95.95,95.96,95.85,95.91,10267.0,87.736,87.7451,87.6446,87.6994,10267.0
2017-02-23 14:50:00,95.89,95.95,95.87,95.93,9895.0,87.6811,87.736,87.6628,87.7177,9895.0
2017-02-23 14:55:00,95.92,95.93,95.84,95.84,9755.0,87.7086,87.7177,87.6354,87.6354,9755.0
2017-02-23 15:00:00,95.85,95.9,95.83,95.9,7467.0,87.6446,87.6903,87.6263,87.6903,7467.0
2017-02-23 15:05:00,95.89,95.92,95.89,95.91,6857.0,87.6811,87.7086,87.6811,87.6994,6857.0
2017-02-23 15:10:00,95.92,95.96,95.9,95.94,10292.0,87.7086,87.7451,87.6903,87.7269,10292.0
2017-02-23 15:15:00,95.94,95.96,95.87,95.88,11044.0,87.7269,87.7451,87.6628,87.672,11044.0
2017-02-23 15:20:00,95.88,95.94,95.87,95.87,41707.0,87.672,87.7269,87.6628,87.6628,41707.0
2017-02-23 15:25:00,95.86,95.91,95.77,95.77,10121.0,87.6537,87.6994,87.5714,87.5714,10121.0
2017-02-23 15:30:00,95.76,95.83,95.69,95.69,14063.0,87.5623,87.6263,87.4983,87.4983,14063.0
2017-02-23 15:35:00,95.68,95.72,95.65,95.7,17977.0,87.4891,87.5257,87.4617,87.5074,17977.0
2017-02-23 15:40:00,95.69,95.71,95.66,95.7,18404.0,87.4983,87.5165,87.4708,87.5074,18404.0
2017-02-23 15:45:00,95.69,95.69,95.58,95.61,23037.0,87.4983,87.4983,87.3977,87.4251,23037.0
2017-02-23 15:50:00,95.61,95.63,95.53,95.56,35804.0,87.4251,87.4434,87.352,87.3794,35804.0
2017-02-23 15:55:00,95.55,95.55,95.42,95.55,75235.0,87.3702,87.3702,87.2514,87.3702,75235.0
2017-02-24 09:30:00,95.63,95.71,94.74,94.74,46162.0,87.4434,87.5165,86.6296,86.6296,46162.0
2017-02-24 09:35:00,94.65,95.45,94.65,95.38,11069.0,86.5473,87.2788,86.5473,87.2148,11069.0
2017-02-24 09:40:00,95.35,95.55,95.34,95.5,17621.0,87.1874,87.3702,87.1782,87.3245,17621.0
2017-02-24 09:45:00,95.49,95.51,95.18,95.27,10725.0,87.3154,87.3337,87.0319,87.1142,10725.0
2017-02-24 09:50:00,95.21,95.4,95.18,95.38,7927.0,87.0593,87.2331,87.0319,87.2148,7927.0
2017-02-24 09:55:00,95.39,95.57,95.37,95.53,16582.0,87.2239,87.3885,87.2057,87.352,16582.0
2017-02-24 10:00:00,95.54,95.61,95.38,95.4,24982.0,87.3611,87.4251,87.2148,87.2331,24982.0
2017-02-24 10:05:00,95.4,95.59,95.28,95.55,10137.0,87.2331,87.4068,87.1234,87.3702,10137.0
2017-02-24 10:10:00,95.55,95.58,95.46,95.46,21526.0,87.3702,87.3977,87.2879,87.2879,21526.0
2017-02-24 10:15:00,95.44,95.55,95.35,95.5,10522.0,87.2697,87.3702,87.1874,87.3245,10522.0
2017-02-24 10:20:00,95.52,95.65,95.46,95.46,24547.0,87.3428,87.4617,87.2879,87.2879,24547.0
2017-02-24 10:25:00,95.49,95.61,95.45,95.55,10176.0,87.3154,87.4251,87.2788,87.3702,10176.0
2017-02-24 10:30:00,95.54,95.67,95.54,95.66,19202.0,87.3611,87.48,87.3611,87.4708,19202.0
2017-02-24 10:35:00,95.61,95.66,95.57,95.63,15591.0,87.4251,87.4708,87.3885,87.4434,15591.0
2017-02-24 10:40:00,95.62,95.81,95.56,95.74,20274.0,87.4343,87.608,87.3794,87.544,20274.0
2017-02-24 10:45:00,95.72,95.8,95.7,95.77,8240.0,87.5257,87.5988,87.5074,87.5714,8240.0
2017-02-24 10:50:00,95.8,95.82,95.64,95.64,13440.0,87.5988,87.6171,87.4525,87.4525,13440.0
2017-02-24 10:55:00,95.63,95.82,95.63,95.8,7042.0,87.4434,87.6171,87.4434,87.5988,7042.0
2017-02-24 11:00:00,95.82,95.83,95.74,95.83,10956.0,87.6171,87.6263,87.544,87.6263,10956.0
2017-02-24 11:05:00,95.84,95.95,95.83,95.93,12624.0,87.6354,87.736,87.6263,87.7177,12624.0
2017-02-24 11:10:00,95.94,95.97,95.81,95.81,10778.0,87.7269,87.7543,87.608,87.608,10778.0
2017-02-24 11:15:00,95.81,95.85,95.75,95.79,14498.0,87.608,87.6446,87.5531,87.5897,14498.0
2017-02-24 11:20:00,95.81,95.84,95.77,95.82,6977.0,87.608,87.6354,87.5714,87.6171,6977.0
2017-02-24 11:25:00,95.84,95.91,95.77,95.91,6214.0,87.6354,87.6994,87.5714,87.6994,6214.0
2017-02-24 11:30:00,95.91,95.94,95.83,95.83,6869.0,87.6994,87.7269,87.6263,87.6263,6869.0
2017-02-24 11:35:00,95.82,95.82,95.72,95.78,8523.0,87.6171,87.6171,87.5257,87.5806,8523.0
2017-02-24 11:40:00,95.78,95.79,95.63,95.7,20404.0,87.5806,87.5897,87.4434,87.5074,20404.0
2017-02-24 11:45:00,95.69,95.71,95.59,95.59,17143.0,87.4983,87.5165,87.4068,87.4068,17143.0
2017-02-24 11:50:00,95.62,95.81,95.62,95.81,11979.0,87.4343,87.608,87.4343,87.608,11979.0
2017-02-24 11:55:00,95.81,95.95,95.78,95.92,6145.0,87.608,87.736,87.5806,87.7086,6145.0
2017-02-24 12:00:00,95.9,96.03,95.89,96.03,7201.0,87.6903,87.8092,87.6811,87.8092,7201.0
2017-02-24 12:05:00,96.04,96.05,95.96,95.99,8505.0,87.8183,87.8274,87.7451,87.7726,8505.0
2017-02-24 12:10:00,95.98,96.01,95.96,96.0,7939.0,87.7634,87.7909,87.7451,87.7817,7939.0
2017-02-24 12:15:00,96.0,96.0,95.92,95.92,4000.0,87.7817,87.7817,87.7086,87.7086,4000.0
2017-02-24 12:20:00,95.93,96.0,95.93,95.99,4692.0,87.7177,87.7817,87.7177,87.7726,4692.0
2017-02-24 12:25:00,95.99,96.05,95.98,96.01,4159.0,87.7726,87.8274,87.7634,87.7909,4159.0
2017-02-24 12:30:00,96.03,96.07,95.97,95.99,5361.0,87.8092,87.8457,87.7543,87.7726,5361.0
2017-02-24 12:35:00,95.98,96.02,95.93,95.98,3698.0,87.7634,87.8,87.7177,87.7634,3698.0
2017-02-24 12:40:00,95.93,96.03,95.9,95.9,4915.0,87.7177,87.8092,87.6903,87.6903,4915.0
2017-02-24 12:45:00,95.91,95.98,95.9,95.98,5357.0,87.6994,87.7634,87.6903,87.7634,5357.0
2017-02-24 12:50:00,96.0,96.0,95.88,95.88,3101.0,87.7817,87.7817,87.672,87.672,3101.0
2017-02-24 12:55:00,95.9,96.0,95.9,96.0,3300.0,87.6903,87.7817,87.6903,87.7817,3300.0
2017-02-24 13:00:00,95.97,95.97,95.89,95.91,4735.0,87.7543,87.7543,87.6811,87.6994,4735.0
2017-02-24 13:05:00,95.92,95.92,95.81,95.83,6401.0,87.7086,87.7086,87.608,87.6263,6401.0
2017-02-24 13:10:00,95.82,95.89,95.81,95.86,5024.0,87.6171,87.6811,87.608,87.6537,5024.0
2017-02-24 13:15:00,95.86,95.89,95.81,95.85,4813.0,87.6537,87.6811,87.608,87.6446,4813.0
2017-02-24 13:20:00,95.85,95.9,95.84,95.89,8620.0,87.6446,87.6903,87.6354,87.6811,8620.0
2017-02-24 13:25:00,95.87,95.88,95.75,95.79,4614.0,87.6628,87.672,87.5531,87.5897,4614.0
2017-02-24 13:30:00,95.79,95.84,95.78,95.81,6340.0,87.5897,87.6354,87.5806,87.608,6340.0
2017-02-24 13:35:00,95.82,95.89,95.8,95.8,4900.0,87.6171,87.6811,87.5988,87.5988,4900.0
2017-02-24 13:40:00,95.8,95.99,95.79,95.98,5470.0,87.5988,87.7726,87.5897,87.7634,5470.0
2017-02-24 13:45:00,95.98,95.99,95.92,95.94,6278.0,87.7634,87.7726,87.7086,87.7269,6278.0
2017-02-24 13:50:00,95.94,96.01,95.94,95.97,3537.0,87.7269,87.7909,87.7269,87.7543,3537.0
2017-02-24 13:55:00,95.98,96.04,95.97,96.03,6612.0,87.7634,87.8183,87.7543,87.8092,6612.0
2017-02-24 14:00:00,96.02,96.06,96.01,96.05,4484.0,87.8,87.8366,87.7909,87.8274,4484.0
2017-02-24 14:05:00,96.05,96.09,96.0,96.0,7126.0,87.8274,87.864,87.7817,87.7817,7126.0
2017-02-24 14:10:00,95.98,95.98,95.91,95.97,6301.0,87.7634,87.7634,87.6994,87.7543,6301.0
2017-02-24 14:15:00,95.95,96.03,95.93,96.02,8846.0,87.736,87.8092,87.7177,87.8,8846.0
2017-02-24 14:20:00,96.04,96.04,95.95,96.0,8662.0,87.8183,87.8183,87.736,87.7817,8662.0
2017-02-24 14:25:00,96.01,96.1,95.96,96.08,6519.0,87.7909,87.8732,87.7451,87.8549,6519.0
2017-02-24 14:30:00,96.1,96.12,96.06,96.07,8779.0,87.8732,87.8914,87.8366,87.8457,8779.0
2017-02-24 14:35:00,96.08,96.13,96.06,96.13,9537.0,87.8549,87.9006,87.8366,87.9006,9537.0
2017-02-24 14:40:00,96.14,96.15,96.06,96.07,14435.0,87.9097,87.9189,87.8366,87.8457,14435.0
2017-02-24 14:45:00,96.08,96.08,96.0,96.0,8462.0,87.8549,87.8549,87.7817,87.7817,8462.0
2017-02-24 14:50:00,95.98,96.03,95.93,96.02,8500.0,87.7634,87.8092,87.7177,87.8,8500.0
2017-02-24 14:55:00,96.0,96.01,95.94,95.96,8620.0,87.7817,87.7909,87.7269,87.7451,8620.0
2017-02-24 15:00:00,95.97,96.03,95.9,95.9,12289.0,87.7543,87.8092,87.6903,87.6903,12289.0
2017-02-24 15:05:00,95.91,95.91,95.84,95.88,12612.0,87.6994,87.6994,87.6354,87.672,12612.0
2017-02-24 15:10:00,95.89,95.95,95.89,95.95,4615.0,87.6811,87.736,87.6811,87.736,4615.0
2017-02-24 15:15:00,95.95,95.98,95.95,95.97,11842.0,87.736,87.7634,87.736,87.7543,11842.0
2017-02-24 15:20:00,95.97,96.06,95.96,96.0,16395.0,87.7543,87.8366,87.7451,87.7817,16395.0
2017-02-24 15:25:00,96.0,96.05,95.95,96.02,15082.0,87.7817,87.8274,87.736,87.8,15082.0
2017-02-24 15:30:00,96.01,96.04,95.99,96.01,19056.0,87.7909,87.8183,87.7726,87.7909,19056.0
2017-02-24 15:35:00,96.02,96.09,96.01,96.04,17793.0,87.8,87.864,87.7909,87.8183,17793.0
2017-02-24 15:40:00,96.04,96.08,96.03,96.06,29945.0,87.8183,87.8549,87.8092,87.8366,29945.0
2017-02-24 15:45:00,96.07,96.11,96.06,96.06,27484.0,87.8457,87.8823,87.8366,87.8366,27484.0
2017-02-24 15:50:00,96.06,96.12,96.03,96.05,34749.0,87.8366,87.8914,87.8092,87.8274,34749.0
2017-02-24 15:55:00,96.05,96.15,96.04,96.14,60800.0,87.8274,87.9189,87.8183,87.9097,60800.0
2017-02-27 09:30:00,95.96,96.44,95.73,95.94,35652.0,87.7451,88.1841,87.5348,87.7269,35652.0
2017-02-27 09:35:00,95.78,96.15,95.66,95.86,10100.0,87.5806,87.9189,87.4708,87.6537,10100.0
2017-02-27 09:40:00,95.83,95.98,95.82,95.96,35312.0,87.6263,87.7634,87.6171,87.7451,35312.0
2017-02-27 09:45:00,95.9,96.1,95.83,95.86,47547.0,87.6903,87.8732,87.6263,87.6537,47547.0
2017-02-27 09:50:00,95.89,95.91,95.79,95.82,14511.0,87.6811,87.6994,87.5897,87.6171,14511.0
2017-02-27 09:55:00,95.79,95.88,95.75,95.85,14451.0,87.5897,87.672,87.5531,87.6446,14451.0
2017-02-27 10:00:00,95.88,95.9,95.67,95.71,32729.0,87.672,87.6903,87.48,87.5165,32729.0
2017-02-27 10:05:00,95.74,95.95,95.74,95.92,17569.0,87.544,87.736,87.544,87.7086,17569.0
2017-02-27 10:10:00,95.9,95.94,95.87,95.9,15067.0,87.6903,87.7269,87.6628,87.6903,15067.0
2017-02-27 10:15:00,95.89,95.91,95.57,95.6,9028.0,87.6811,87.6994,87.3885,87.416,9028.0
2017-02-27 10:20:00,95.63,95.92,95.63,95.85,19611.0,87.4434,87.7086,87.4434,87.6446,19611.0
2017-02-27 10:25:00,95.84,96.0,95.81,95.98,11302.0,87.6354,87.7817,87.608,87.7634,11302.0
2017-02-27 10:30:00,95.95,96.02,95.8,95.83,9615.0,87.736,87.8,87.5988,87.6263,9615.0
2017-02-27 10:35:00,95.8,95.96,95.75,95.96,17867.0,87.5988,87.7451,87.5531,87.7451,17867.0
2017-02-27 10:40:00,95.93,96.11,95.89,96.11,57744.0,87.7177,87.8823,87.6811,87.8823,57744.0
2017-02-27 10:45:00,96.1,96.27,96.09,96.15,17570.0,87.8732,88.0286,87.864,87.9189,17570.0
2017-02-27 10:50:00,96.15,96.32,96.14,96.19,11109.0,87.9189,88.0743,87.9097,87.9555,11109.0
2017-02-27 10:55:00,96.19,96.25,96.14,96.16,23016.0,87.9555,88.0103,87.9097,87.928,23016.0
2017-02-27 11:00:00,96.13,96.18,95.97,96.04,13866.0,87.9006,87.9463,87.7543,87.8183,13866.0
2017-02-27 11:05:00,95.99,96.05,95.95,95.96,11050.0,87.7726,87.8274,87.736,87.7451,11050.0
2017-02-27 11:10:00,95.97,96.09,95.97,96.06,8362.0,87.7543,87.864,87.7543,87.8366,8362.0
2017-02-27 11:15:00,96.06,96.18,96.05,96.18,7038.0,87.8366,87.9463,87.8274,87.9463,7038.0
2017-02-27 11:20:00,96.2,96.25,96.15,96.21,6406.0,87.9646,88.0103,87.9189,87.9737,6406.0
2017-02-27 11:25:00,96.19,96.22,96.11,96.11,9183.0,87.9555,87.9829,87.8823,87.8823,9183.0
2017-02-27 11:30:00,96.11,96.11,95.99,96.03,6163.0,87.8823,87.8823,87.7726,87.8092,6163.0
2017-02-27 11:35:00,96.04,96.1,96.01,96.03,9358.0,87.8183,87.8732,87.7909,87.8092,9358.0
2017-02-27 11:40:00,96.0,96.12,96.0,96.1,7122.0,87.7817,87.8914,87.7817,87.8732,7122.0
2017-02-27 11:45:00,96.12,96.13,96.08,96.08,9447.0,87.8914,87.9006,87.8549,87.8549,9447.0
2017-02-27 11:50:00,96.09,96.15,96.08,96.15,5050.0,87.864,87.9189,87.8549,87.9189,5050.0
2017-02-27 11:55:00,96.17,96.27,96.16,96.23,18155.0,87.9372,88.0286,87.928,87.992,18155.0
2017-02-27 12:00:00,96.24,96.27,96.22,96.22,12441.0,88.0012,88.0286,87.9829,87.9829,12441.0
2017-02-27 12:05:00,96.21,96.27,96.21,96.27,3000.0,87.9737,88.0286,87.9737,88.0286,3000.0
2017-02-27 12:10:00,96.27,96.42,96.27,96.37,15685.0,88.0286,88.1658,88.0286,88.12,15685.0
2017-02-27 12:15:00,96.35,96.42,96.33,96.42,3927.0,88.1018,88.1658,88.0835,88.1658,3927.0
2017-02-27 12:20:00,96.43,96.45,96.37,96.44,4083.0,88.1749,88.1932,88.12,88.1841,4083.0
2017-02-27 12:25:00,96.44,96.45,96.41,96.43,4483.0,88.1841,88.1932,88.1566,88.1749,4483.0
2017-02-27 12:30:00,96.44,96.49,96.42,96.42,6050.0,88.1841,88.2298,88.1658,88.1658,6050.0
2017-02-27 12:35:00,96.41,96.45,96.39,96.39,8859.0,88.1566,88.1932,88.1383,88.1383,8859.0
2017-02-27 12:40:00,96.39,96.45,96.39,96.39,8216.0,88.1383,88.1932,88.1383,88.1383,8216.0
2017-02-27 12:45:00,96.4,96.44,96.4,96.4,3641.0,88.1475,88.1841,88.1475,88.1475,3641.0
2017-02-27 12:50:00,96.41,96.45,96.39,96.42,4106.0,88.1566,88.1932,88.1383,88.1658,4106.0
2017-02-27 12:55:00,96.42,96.42,96.39,96.41,7700.0,88.1658,88.1658,88.1383,88.1566,7700.0
2017-02-27 13:00:00,96.43,96.44,96.4,96.42,9099.0,88.1749,88.1841,88.1475,88.1658,9099.0
2017-02-27 13:05:00,96.41,96.43,96.39,96.42,8500.0,88.1566,88.1749,88.1383,88.1658,8500.0
2017-02-27 13:10:00,96.43,96.46,96.4,96.42,7200.0,88.1749,88.2023,88.1475,88.1658,7200.0
2017-02-27 13:15:00,96.42,96.43,96.37,96.42,5950.0,88.1658,88.1749,88.12,88.1658,5950.0
2017-02-27 13:20:00,96.42,96.46,96.42,96.44,1000.0,88.1658,88.2023,88.1658,88.1841,1000.0
2017-02-27 13:25:00,96.43,96.5,96.42,96.48,4463.0,88.1749,88.2389,88.1658,88.2206,4463.0
2017-02-27 13:30:00,96.48,96.55,96.48,96.51,5332.0,88.2206,88.2846,88.2206,88.2481,5332.0
2017-02-27 13:35:00,96.5,96.53,96.48,96.48,4069.0,88.2389,88.2663,88.2206,88.2206,4069.0
2017-02-27 13:40:00,96.51,96.51,96.4,96.42,4756.0,88.2481,88.2481,88.1475,88.1658,4756.0
2017-02-27 13:45:00,96.44,96.52,96.43,96.49,3540.0,88.1841,88.2572,88.1749,88.2298,3540.0
2017-02-27 13:50:00,96.51,96.51,96.43,96.44,4400.0,88.2481,88.2481,88.1749,88.1841,4400.0
2017-02-27 13:55:00,96.44,96.46,96.41,96.41,2950.0,88.1841,88.2023,88.1566,88.1566,2950.0
2017-02-27 14:00:00,96.41,96.53,96.41,96.49,1700.0,88.1566,88.2663,88.1566,88.2298,1700.0
2017-02-27 14:05:00,96.51,96.68,96.48,96.68,20212.0,88.2481,88.4035,88.2206,88.4035,20212.0
2017-02-27 14:10:00,96.64,96.79,96.6,96.69,26603.0,88.3669,88.5041,88.3304,88.4127,26603.0
2017-02-27 14:15:00,96.72,96.73,96.63,96.67,11722.0,88.4401,88.4492,88.3578,88.3944,11722.0
2017-02-27 14:20:00,96.69,96.81,96.69,96.73,11058.0,88.4127,88.5224,88.4127,88.4492,11058.0
2017-02-27 14:25:00,96.75,96.8,96.74,96.77,18457.0,88.4675,88.5132,88.4584,88.4858,18457.0
2017-02-27 14:30:00,96.74,96.79,96.72,96.74,13526.0,88.4584,88.5041,88.4401,88.4584,13526.0
2017-02-27 14:35:00,96.74,96.83,96.73,96.81,7710.0,88.4584,88.5407,88.4492,88.5224,7710.0
2017-02-27 14:40:00,96.8,96.8,96.73,96.77,7753.0,88.5132,88.5132,88.4492,88.4858,7753.0
2017-02-27 14:45:00,96.76,96.83,96.75,96.83,11420.0,88.4767,88.5407,88.4675,88.5407,11420.0
2017-02-27 14:50:00,96.84,96.85,96.82,96.84,13669.0,88.5498,88.559,88.5315,88.5498,13669.0
2017-02-27 14:55:00,96.86,96.87,96.8,96.8,5869.0,88.5681,88.5772,88.5132,88.5132,5869.0
2017-02-27 15:00:00,96.8,96.86,96.8,96.85,9950.0,88.5132,88.5681,88.5132,88.559,9950.0
2017-02-27 15:05:00,96.85,96.89,96.84,96.87,11474.0,88.559,88.5955,88.5498,88.5772,11474.0
2017-02-27 15:10:00,96.88,96.88,96.82,96.85,6801.0,88.5864,88.5864,88.5315,88.559,6801.0
2017-02-27 15:15:00,96.86,96.88,96.84,96.85,11470.0,88.5681,88.5864,88.5498,88.559,11470.0
2017-02-27 15:20:00,96.86,96.87,96.83,96.86,13295.0,88.5681,88.5772,88.5407,88.5681,13295.0
2017-02-27 15:25:00,96.86,96.87,96.82,96.85,16404.0,88.5681,88.5772,88.5315,88.559,16404.0
2017-02-27 15:30:00,96.85,96.88,96.83,96.88,17853.0,88.559,88.5864,88.5407,88.5864,17853.0
2017-02-27 15:35:00,96.88,96.88,96.76,96.76,16410.0,88.5864,88.5864,88.4767,88.4767,16410.0
2017-02-27 15:40:00,96.77,96.85,96.77,96.82,15766.0,88.4858,88.559,88.4858,88.5315,15766.0
2017-02-27 15:45:00,96.82,96.83,96.68,96.73,29697.0,88.5315,88.5407,88.4035,88.4492,29697.0
2017-02-27 15:50:00,96.73,96.85,96.73,96.82,30600.0,88.4492,88.559,88.4492,88.5315,30600.0
2017-02-27 15:55:00,96.81,96.81,96.69,96.71,103011.0,88.5224,88.5224,88.4127,88.4309,103011.0
2017-02-28 09:30:00,96.65,97.09,96.6,96.83,26810.0,88.3761,88.7784,88.3304,88.5407,26810.0
2017-02-28 09:35:00,96.95,97.04,96.86,97.02,3635.0,88.6504,88.7327,88.5681,88.7144,3635.0
2017-02-28 09:40:00,97.03,97.09,96.93,97.01,15207.0,88.7235,88.7784,88.6321,88.7053,15207.0
2017-02-28 09:45:00,97.02,97.07,96.89,96.9,11673.0,88.7144,88.7601,88.5955,88.6047,11673.0
2017-02-28 09:50:00,96.93,97.01,96.9,96.97,6224.0,88.6321,88.7053,88.6047,88.6687,6224.0
2017-02-28 09:55:00,96.98,97.15,96.96,97.15,10016.0,88.6778,88.8333,88.6595,88.8333,10016.0
2017-02-28 10:00:00,97.12,97.15,97.05,97.06,7100.0,88.8058,88.8333,88.7418,88.751,7100.0
2017-02-28 10:05:00,97.08,97.08,96.98,97.02,7205.0,88.7693,88.7693,88.6778,88.7144,7205.0
2017-02-28 10:10:00,97.04,97.07,96.96,97.03,18304.0,88.7327,88.7601,88.6595,88.7235,18304.0
2017-02-28 10:15:00,97.03,97.03,96.96,97.02,6635.0,88.7235,88.7235,88.6595,88.7144,6635.0
2017-02-28 10:20:00,97.02,97.04,96.98,97.03,9669.0,88.7144,88.7327,88.6778,88.7235,9669.0
2017-02-28 10:25:00,97.03,97.09,97.0,97.09,5400.0,88.7235,88.7784,88.6961,88.7784,5400.0
2017-02-28 10:30:00,97.06,97.08,97.0,97.0,15963.0,88.751,88.7693,88.6961,88.6961,15963.0
2017-02-28 10:35:00,97.01,97.04,96.95,97.01,21676.0,88.7053,88.7327,88.6504,88.7053,21676.0
2017-02-28 10:40:00,97.01,97.01,96.92,96.99,10680.0,88.7053,88.7053,88.623,88.687,10680.0
2017-02-28 10:45:00,96.98,97.04,96.98,97.03,9680.0,88.6778,88.7327,88.6778,88.7235,9680.0
2017-02-28 10:50:00,97.03,97.05,96.96,96.99,15784.0,88.7235,88.7418,88.6595,88.687,15784.0
2017-02-28 10:55:00,96.99,97.03,96.96,96.96,10500.0,88.687,88.7235,88.6595,88.6595,10500.0
2017-02-28 11:00:00,96.99,97.0,96.89,96.94,13059.0,88.687,88.6961,88.5955,88.6412,13059.0
2017-02-28 11:05:00,96.92,96.97,96.91,96.91,6220.0,88.623,88.6687,88.6138,88.6138,6220.0
2017-02-28 11:10:00,96.92,96.94,96.88,96.94,3200.0,88.623,88.6412,88.5864,88.6412,3200.0
2017-02-28 11:15:00,96.96,97.0,96.93,97.0,7957.0,88.6595,88.6961,88.6321,88.6961,7957.0
2017-02-28 11:20:00,97.0,97.02,96.93,97.02,14972.0,88.6961,88.7144,88.6321,88.7144,14972.0
2017-02-28 11:25:00,97.02,97.14,97.02,97.14,3916.0,88.7144,88.8241,88.7144,88.8241,3916.0
2017-02-28 11:30:00,97.14,97.14,96.96,96.96,16076.0,88.8241,88.8241,88.6595,88.6595,16076.0
2017-02-28 11:35:00,96.95,96.97,96.93,96.96,2427.0,88.6504,88.6687,88.6321,88.6595,2427.0
2017-02-28 11:40:00,96.99,97.0,96.95,96.98,3000.0,88.687,88.6961,88.6504,88.6778,3000.0
2017-02-28 11:45:00,96.98,96.98,96.92,96.96,9792.0,88.6778,88.6778,88.623,88.6595,9792.0
2017-02-28 11:50:00,96.95,96.99,96.93,96.94,4216.0,88.6504,88.687,88.6321,88.6412,4216.0
2017-02-28 11:55:00,96.93,96.96,96.93,96.94,6340.0,88.6321,88.6595,88.6321,88.6412,6340.0
2017-02-28 12:00:00,96.94,96.97,96.89,96.93,23025.0,88.6412,88.6687,88.5955,88.6321,23025.0
2017-02-28 12:05:00,96.92,96.93,96.82,96.84,13373.0,88.623,88.6321,88.5315,88.5498,13373.0
2017-02-28 12:10:00,96.82,96.85,96.78,96.8,8204.0,88.5315,88.559,88.4949,88.5132,8204.0
2017-02-28 12:15:00,96.8,96.81,96.69,96.71,15913.0,88.5132,88.5224,88.4127,88.4309,15913.0
2017-02-28 12:20:00,96.74,96.9,96.65,96.69,13633.0,88.4584,88.6047,88.3761,88.4127,13633.0
2017-02-28 12:25:00,96.64,96.71,96.6,96.64,1825.0,88.3669,88.4309,88.3304,88.3669,1825.0
2017-02-28 12:30:00,96.63,96.66,96.55,96.59,5710.0,88.3578,88.3852,88.2846,88.3212,5710.0
2017-02-28 12:35:00,96.59,96.61,96.55,96.56,4203.0,88.3212,88.3395,88.2846,88.2938,4203.0
2017-02-28 12:40:00,96.55,96.6,96.55,96.56,1953.0,88.2846,88.3304,88.2846,88.2938,1953.0
2017-02-28 12:45:00,96.54,96.66,96.54,96.66,8289.0,88.2755,88.3852,88.2755,88.3852,8289.0
2017-02-28 12:50:00,96.66,96.7,96.66,96.69,1100.0,88.3852,88.4218,88.3852,88.4127,1100.0
2017-02-28 12:55:00,96.69,96.69,96.64,96.64,3850.0,88.4127,88.4127,88.3669,88.3669,3850.0
2017-02-28 13:00:00,96.64,96.73,96.63,96.73,3234.0,88.3669,88.4492,88.3578,88.4492,3234.0
2017-02-28 13:05:00,96.7,96.74,96.68,96.68,3066.0,88.4218,88.4584,88.4035,88.4035,3066.0
2017-02-28 13:10:00,96.67,96.71,96.66,96.68,3100.0,88.3944,88.4309,88.3852,88.4035,3100.0
2017-02-28 13:15:00,96.68,96.68,96.63,96.64,4166.0,88.4035,88.4035,88.3578,88.3669,4166.0
2017-02-28 13:20:00,96.65,96.65,96.58,96.62,11708.0,88.3761,88.3761,88.3121,88.3486,11708.0
2017-02-28 13:25:00,96.61,96.62,96.59,96.62,4618.0,88.3395,88.3486,88.3212,88.3486,4618.0
2017-02-28 13:30:00,96.62,96.68,96.62,96.65,8362.0,88.3486,88.4035,88.3486,88.3761,8362.0
2017-02-28 13:35:00,96.67,96.77,96.66,96.73,4741.0,88.3944,88.4858,88.3852,88.4492,4741.0
2017-02-28 13:40:00,96.74,96.74,96.59,96.59,7229.0,88.4584,88.4584,88.3212,88.3212,7229.0
2017-02-28 13:45:00,96.57,96.58,96.49,96.58,10607.0,88.3029,88.3121,88.2298,88.3121,10607.0
2017-02-28 13:50:00,96.59,96.62,96.59,96.61,3550.0,88.3212,88.3486,88.3212,88.3395,3550.0
2017-02-28 13:55:00,96.61,96.67,96.58,96.67,6740.0,88.3395,88.3944,88.3121,88.3944,6740.0
2017-02-28 14:00:00,96.68,96.69,96.6,96.6,5427.0,88.4035,88.4127,88.3304,88.3304,5427.0
2017-02-28 14:05:00,96.59,96.62,96.48,96.48,6821.0,88.3212,88.3486,88.2206,88.2206,6821.0
2017-02-28 14:10:00,96.48,96.56,96.46,96.55,6154.0,88.2206,88.2938,88.2023,88.2846,6154.0
2017-02-28 14:15:00,96.54,96.55,96.51,96.52,7369.0,88.2755,88.2846,88.2481,88.2572,7369.0
2017-02-28 14:20:00,96.53,96.58,96.51,96.51,15828.0,88.2663,88.3121,88.2481,88.2481,15828.0
2017-02-28 14:25:00,96.51,96.58,96.51,96.57,3605.0,88.2481,88.3121,88.2481,88.3029,3605.0
2017-02-28 14:30:00,96.6,96.6,96.54,96.54,3800.0,88.3304,88.3304,88.2755,88.2755,3800.0
2017-02-28 14:35:00,96.54,96.54,96.43,96.43,3361.0,88.2755,88.2755,88.1749,88.1749,3361.0
2017-02-28 14:40:00,96.43,96.52,96.42,96.5,4500.0,88.1749,88.2572,88.1658,88.2389,4500.0
2017-02-28 14:45:00,96.51,96.52,96.45,96.52,7527.0,88.2481,88.2572,88.1932,88.2572,7527.0
2017-02-28 14:50:00,96.52,96.56,96.52,96.55,5372.0,88.2572,88.2938,88.2572,88.2846,5372.0
2017-02-28 14:55:00,96.55,96.55,96.43,96.45,9511.0,88.2846,88.2846,88.1749,88.1932,9511.0
2017-02-28 15:00:00,96.45,96.46,96.39,96.4,7555.0,88.1932,88.2023,88.1383,88.1475,7555.0
2017-02-28 15:05:00,96.38,96.39,96.32,96.36,6257.0,88.1292,88.1383,88.0743,88.1109,6257.0
2017-02-28 15:10:00,96.37,96.44,96.36,96.4,10139.0,88.12,88.1841,88.1109,88.1475,10139.0
2017-02-28 15:15:00,96.39,96.41,96.35,96.37,11060.0,88.1383,88.1566,88.1018,88.12,11060.0
2017-02-28 15:20:00,96.37,96.37,96.29,96.3,7680.0,88.12,88.12,88.0469,88.056,7680.0
2017-02-28 15:25:00,96.3,96.31,96.23,96.27,12407.0,88.056,88.0652,87.992,88.0286,12407.0
2017-02-28 15:30:00,96.27,96.29,96.23,96.23,11805.0,88.0286,88.0469,87.992,87.992,11805.0
2017-02-28 15:35:00,96.24,96.33,96.16,96.17,18116.0,88.0012,88.0835,87.928,87.9372,18116.0
2017-02-28 15:40:00,96.16,96.17,96.12,96.16,19220.0,87.928,87.9372,87.8914,87.928,19220.0
2017-02-28 15:45:00,96.15,96.16,96.09,96.13,29017.0,87.9189,87.928,87.864,87.9006,29017.0
2017-02-28 15:50:00,96.13,96.17,96.11,96.12,36289.0,87.9006,87.9372,87.8823,87.8914,36289.0
2017-02-28 15:55:00,96.13,96.17,96.08,96.1,111947.0,87.9006,87.9372,87.8549,87.8732,111947.0
2017-03-01 09:30:00,96.81,97.1,96.65,96.91,22766.0,88.5224,88.7876,88.3761,88.6138,22766.0
2017-03-01 09:35:00,96.91,97.06,96.81,96.92,18467.0,88.6138,88.751,88.5224,88.623,18467.0
2017-03-01 09:40:00,96.96,96.99,96.74,96.85,10200.0,88.6595,88.687,88.4584,88.559,10200.0
2017-03-01 09:45:00,96.83,96.99,96.82,96.88,11130.0,88.5407,88.687,88.5315,88.5864,11130.0
2017-03-01 09:50:00,96.88,96.92,96.53,96.61,10244.0,88.5864,88.623,88.2663,88.3395,10244.0
2017-03-01 09:55:00,96.62,96.82,96.6,96.69,11629.0,88.3486,88.5315,88.3304,88.4127,11629.0
2017-03-01 10:00:00,96.71,96.91,96.64,96.88,10749.0,88.4309,88.6138,88.3669,88.5864,10749.0
2017-03-01 10:05:00,96.83,97.16,96.82,97.09,25267.0,88.5407,88.8424,88.5315,88.7784,25267.0
2017-03-01 10:10:00,97.14,97.33,97.05,97.32,21012.0,88.8241,88.9979,88.7418,88.9887,21012.0
2017-03-01 10:15:00,97.29,97.43,97.25,97.39,11991.0,88.9613,89.0893,88.9247,89.0527,11991.0
2017-03-01 10:20:00,97.38,97.5,97.35,97.37,26711.0,89.0436,89.1533,89.0162,89.0344,26711.0
2017-03-01 10:25:00,97.37,97.47,97.35,97.46,13349.0,89.0344,89.1259,89.0162,89.1167,13349.0
2017-03-01 10:30:00,97.47,97.5,97.33,97.38,20904.0,89.1259,89.1533,88.9979,89.0436,20904.0
2017-03-01 10:35:00,97.36,97.39,97.08,97.1,16333.0,89.0253,89.0527,88.7693,88.7876,16333.0
2017-03-01 10:40:00,97.08,97.08,96.97,97.0,9495.0,88.7693,88.7693,88.6687,88.6961,9495.0
2017-03-01 10:45:00,97.0,97.06,96.98,96.99,9737.0,88.6961,88.751,88.6778,88.687,9737.0
2017-03-01 10:50:00,97.02,97.07,96.96,97.04,8812.0,88.7144,88.7601,88.6595,88.7327,8812.0
2017-03-01 10:55:00,97.06,97.15,97.04,97.13,7793.0,88.751,88.8333,88.7327,88.815,7793.0
2017-03-01 11:00:00,97.15,97.16,97.07,97.08,12515.0,88.8333,88.8424,88.7601,88.7693,12515.0
2017-03-01 11:05:00,97.08,97.14,97.02,97.13,13682.0,88.7693,88.8241,88.7144,88.815,13682.0
2017-03-01 11:10:00,97.09,97.3,97.09,97.3,9956.0,88.7784,88.9704,88.7784,88.9704,9956.0
2017-03-01 11:15:00,97.28,97.36,97.23,97.23,8350.0,88.9521,89.0253,88.9064,88.9064,8350.0
2017-03-01 11:20:00,97.29,97.3,97.14,97.14,6020.0,88.9613,88.9704,88.8241,88.8241,6020.0
2017-03-01 11:25:00,97.16,97.29,97.16,97.24,2100.0,88.8424,88.9613,88.8424,88.9156,2100.0
2017-03-01 11:30:00,97.28,97.4,97.26,97.36,5067.0,88.9521,89.0619,88.9339,89.0253,5067.0
2017-03-01 11:35:00,97.36,97.39,97.23,97.23,9512.0,89.0253,89.0527,88.9064,88.9064,9512.0
2017-03-01 11:40:00,97.22,97.29,97.17,97.22,5758.0,88.8973,88.9613,88.8516,88.8973,5758.0
2017-03-01 11:45:00,97.23,97.25,97.2,97.25,2601.0,88.9064,88.9247,88.879,88.9247,2601.0
2017-03-01 11:50:00,97.26,97.37,97.25,97.35,19373.0,88.9339,89.0344,88.9247,89.0162,19373.0
2017-03-01 11:55:00,97.33,97.35,97.23,97.23,5000.0,88.9979,89.0162,88.9064,88.9064,5000.0
2017-03-01 12:00:00,97.25,97.43,97.25,97.41,7245.0,88.9247,89.0893,88.9247,89.071,7245.0
2017-03-01 12:05:00,97.39,97.45,97.36,97.36,10645.0,89.0527,89.1076,89.0253,89.0253,10645.0
2017-03-01 12:10:00,97.39,97.43,97.35,97.35,4807.0,89.0527,89.0893,89.0162,89.0162,4807.0
2017-03-01 12:15:00,97.34,97.37,97.19,97.2,3555.0,89.007,89.0344,88.8698,88.879,3555.0
2017-03-01 12:20:00,97.19,97.34,97.12,97.31,16691.0,88.8698,89.007,88.8058,88.9796,16691.0
2017-03-01 12:25:00,97.31,97.32,97.2,97.27,7196.0,88.9796,88.9887,88.879,88.943,7196.0
2017-03-01 12:30:00,97.27,97.29,97.23,97.25,4375.0,88.943,88.9613,88.9064,88.9247,4375.0
2017-03-01 12:35:00,97.25,97.26,97.19,97.19,3100.0,88.9247,88.9339,88.8698,88.8698,3100.0
2017-03-01 12:40:00,97.18,97.27,97.17,97.21,37137.0,88.8607,88.943,88.8516,88.8881,37137.0
2017-03-01 12:45:00,97.22,97.37,97.21,97.31,8865.0,88.8973,89.0344,88.8881,88.9796,8865.0
2017-03-01 12:50:00,97.33,97.37,97.33,97.35,5459.0,88.9979,89.0344,88.9979,89.0162,5459.0
2017-03-01 12:55:00,97.35,97.4,97.32,97.32,8743.0,89.0162,89.0619,88.9887,88.9887,8743.0
2017-03-01 13:00:00,97.3,97.39,97.3,97.36,10090.0,88.9704,89.0527,88.9704,89.0253,10090.0
2017-03-01 13:05:00,97.36,97.38,97.34,97.35,4884.0,89.0253,89.0436,89.007,89.0162,4884.0
2017-03-01 13:10:00,97.32,97.36,97.27,97.29,12040.0,88.9887,89.0253,88.943,88.9613,12040.0
2017-03-01 13:15:00,97.29,97.34,97.27,97.3,3400.0,88.9613,89.007,88.943,88.9704,3400.0
2017-03-01 13:20:00,97.3,97.33,97.28,97.31,7007.0,88.9704,88.9979,88.9521,88.9796,7007.0
2017-03-01 13:25:00,97.31,97.35,97.29,97.32,5710.0,88.9796,89.0162,88.9613,88.9887,5710.0
2017-03-01 13:30:00,97.3,97.36,97.3,97.34,5994.0,88.9704,89.0253,88.9704,89.007,5994.0
2017-03-01 13:35:00,97.33,97.4,97.28,97.39,21330.0,88.9979,89.0619,88.9521,89.0527,21330.0
2017-03-01 13:40:00,97.39,97.41,97.34,97.36,6170.0,89.0527,89.071,89.007,89.0253,6170.0
2017-03-01 13:45:00,97.38,97.41,97.32,97.37,7015.0,89.0436,89.071,88.9887,89.0344,7015.0
2017-03-01 13:50:00,97.39,97.43,97.36,97.36,5094.0,89.0527,89.0893,89.0253,89.0253,5094.0
2017-03-01 13:55:00,97.38,97.45,97.37,97.45,4607.0,89.0436,89.1076,89.0344,89.1076,4607.0
2017-03-01 14:00:00,97.45,97.46,97.39,97.46,7269.0,89.1076,89.1167,89.0527,89.1167,7269.0
2017-03-01 14:05:00,97.45,97.46,97.37,97.38,12540.0,89.1076,89.1167,89.0344,89.0436,12540.0
2017-03-01 14:10:00,97.38,97.45,97.38,97.45,8541.0,89.0436,89.1076,89.0436,89.1076,8541.0
2017-03-01 14:15:00,97.47,97.52,97.44,97.52,13827.0,89.1259,89.1716,89.0984,89.1716,13827.0
2017-03-01 14:20:00,97.52,97.67,97.5,97.65,21043.0,89.1716,89.3088,89.1533,89.2905,21043.0
2017-03-01 14:25:00,97.66,97.66,97.56,97.56,6353.0,89.2996,89.2996,89.2082,89.2082,6353.0
2017-03-01 14:30:00,97.56,97.65,97.56,97.59,10552.0,89.2082,89.2905,89.2082,89.2356,10552.0
2017-03-01 14:35:00,97.56,97.6,97.51,97.55,7421.0,89.2082,89.2447,89.1625,89.199,7421.0
2017-03-01 14:40:00,97.55,97.59,97.54,97.58,7533.0,89.199,89.2356,89.1899,89.2265,7533.0
2017-03-01 14:45:00,97.58,97.58,97.53,97.54,8120.0,89.2265,89.2265,89.1807,89.1899,8120.0
2017-03-01 14:50:00,97.53,97.57,97.5,97.56,7350.0,89.1807,89.2173,89.1533,89.2082,7350.0
2017-03-01 14:55:00,97.56,97.63,97.55,97.59,10269.0,89.2082,89.2722,89.199,89.2356,10269.0
2017-03-01 15:00:00,97.6,97.64,97.59,97.59,7697.0,89.2447,89.2813,89.2356,89.2356,7697.0
2017-03-01 15:05:00,97.59,97.65,97.58,97.59,8268.0,89.2356,89.2905,89.2265,89.2356,8268.0
2017-03-01 15:10:00,97.58,97.63,97.56,97.56,10455.0,89.2265,89.2722,89.2082,89.2082,10455.0
2017-03-01 15:15:00,97.57,97.58,97.54,97.58,8605.0,89.2173,89.2265,89.1899,89.2265,8605.0
2017-03-01 15:20:00,97.58,97.64,97.57,97.64,16510.0,89.2265,89.2813,89.2173,89.2813,16510.0
2017-03-01 15:25:00,97.63,97.63,97.56,97.59,12532.0,89.2722,89.2722,89.2082,89.2356,12532.0
2017-03-01 15:30:00,97.59,97.6,97.53,97.53,20240.0,89.2356,89.2447,89.1807,89.1807,20240.0
2017-03-01 15:35:00,97.53,97.54,97.51,97.52,15198.0,89.1807,89.1899,89.1625,89.1716,15198.0
2017-03-01 15:40:00,97.52,97.57,97.5,97.55,20232.0,89.1716,89.2173,89.1533,89.199,20232.0
2017-03-01 15:45:00,97.55,97.56,97.52,97.54,24181.0,89.199,89.2082,89.1716,89.1899,24181.0
2017-03-01 15:50:00,97.54,97.55,97.41,97.41,41731.0,89.1899,89.199,89.071,89.071,41731.0
2017-03-01 15:55:00,97.4,97.42,97.28,97.32,63208.0,89.0619,89.0802,88.9521,88.9887,63208.0
2017-03-02 09:30:00,97.48,97.48,96.9,97.17,10002.0,89.135,89.135,88.6047,88.8516,10002.0
2017-03-02 09:35:00,97.01,97.02,96.78,97.01,6962.0,88.7053,88.7144,88.4949,88.7053,6962.0
2017-03-02 09:40:00,96.95,96.95,96.8,96.92,3225.0,88.6504,88.6504,88.5132,88.623,3225.0
2017-03-02 09:45:00,96.89,97.11,96.88,97.05,4775.0,88.5955,88.7967,88.5864,88.7418,4775.0
2017-03-02 09:50:00,97.09,97.09,96.96,97.05,8087.0,88.7784,88.7784,88.6595,88.7418,8087.0
2017-03-02 09:55:00,97.09,97.17,97.03,97.17,6363.0,88.7784,88.8516,88.7235,88.8516,6363.0
2017-03-02 10:00:00,97.1,97.14,97.05,97.12,7102.0,88.7876,88.8241,88.7418,88.8058,7102.0
2017-03-02 10:05:00,97.14,97.23,97.13,97.15,10892.0,88.8241,88.9064,88.815,88.8333,10892.0
2017-03-02 10:10:00,97.11,97.11,96.97,97.08,2900.0,88.7967,88.7967,88.6687,88.7693,2900.0
2017-03-02 10:15:00,97.05,97.12,97.0,97.11,3989.0,88.7418,88.8058,88.6961,88.7967,3989.0
2017-03-02 10:20:00,97.14,97.22,97.1,97.22,6286.0,88.8241,88.8973,88.7876,88.8973,6286.0
2017-03-02 10:25:00,97.25,97.25,97.15,97.24,2900.0,88.9247,88.9247,88.8333,88.9156,2900.0
2017-03-02 10:30:00,97.23,97.36,97.21,97.36,4360.0,88.9064,89.0253,88.8881,89.0253,4360.0
2017-03-02 10:35:00,97.34,97.37,97.31,97.35,8899.0,89.007,89.0344,88.9796,89.0162,8899.0
2017-03-02 10:40:00,97.34,97.38,97.31,97.35,5634.0,89.007,89.0436,88.9796,89.0162,5634.0
2017-03-02 10:45:00,97.37,97.42,97.37,97.41,3724.0,89.0344,89.0802,89.0344,89.071,3724.0
2017-03-02 10:50:00,97.41,97.45,97.38,97.41,2738.0,89.071,89.1076,89.0436,89.071,2738.0
2017-03-02 10:55:00,97.39,97.41,97.18,97.23,2775.0,89.0527,89.071,88.8607,88.9064,2775.0
2017-03-02 11:00:00,97.21,97.29,97.18,97.25,6037.0,88.8881,88.9613,88.8607,88.9247,6037.0
2017-03-02 11:05:00,97.22,97.23,97.04,97.06,3400.0,88.8973,88.9064,88.7327,88.751,3400.0
2017-03-02 11:10:00,97.07,97.09,96.97,96.98,7112.0,88.7601,88.7784,88.6687,88.6778,7112.0
2017-03-02 11:15:00,96.99,96.99,96.93,96.97,20222.0,88.687,88.687,88.6321,88.6687,20222.0
2017-03-02 11:20:00,96.98,97.02,96.93,96.97,6223.0,88.6778,88.7144,88.6321,88.6687,6223.0
2017-03-02 11:25:00,96.94,96.96,96.89,96.93,5724.0,88.6412,88.6595,88.5955,88.6321,5724.0
2017-03-02 11:30:00,96.93,96.97,96.81,96.83,5837.0,88.6321,88.6687,88.5224,88.5407,5837.0
2017-03-02 11:35:00,96.84,96.87,96.77,96.84,8484.0,88.5498,88.5772,88.4858,88.5498,8484.0
2017-03-02 11:40:00,96.84,96.9,96.84,96.89,10184.0,88.5498,88.6047,88.5498,88.5955,10184.0
2017-03-02 11:45:00,96.9,97.05,96.88,96.97,16180.0,88.6047,88.7418,88.5864,88.6687,16180.0
2017-03-02 11:50:00,96.97,97.0,96.96,97.0,3500.0,88.6687,88.6961,88.6595,88.6961,3500.0
2017-03-02 11:55:00,97.02,97.05,96.98,97.03,7356.0,88.7144,88.7418,88.6778,88.7235,7356.0
2017-03-02 12:00:00,97.03,97.11,97.02,97.09,6089.0,88.7235,88.7967,88.7144,88.7784,6089.0
2017-03-02 12:05:00,97.1,97.12,97.07,97.11,8401.0,88.7876,88.8058,88.7601,88.7967,8401.0
2017-03-02 12:10:00,97.09,97.19,97.09,97.09,6031.0,88.7784,88.8698,88.7784,88.7784,6031.0
2017-03-02 12:15:00,97.08,97.08,97.02,97.03,2618.0,88.7693,88.7693,88.7144,88.7235,2618.0
2017-03-02 12:20:00,96.98,97.02,96.95,96.98,5844.0,88.6778,88.7144,88.6504,88.6778,5844.0
2017-03-02 12:25:00,96.98,96.99,96.89,96.99,4357.0,88.6778,88.687,88.5955,88.687,4357.0
2017-03-02 12:30:00,96.97,97.02,96.95,96.96,6656.0,88.6687,88.7144,88.6504,88.6595,6656.0
2017-03-02 12:35:00,96.97,97.17,96.97,97.11,13066.0,88.6687,88.8516,88.6687,88.7967,13066.0
2017-03-02 12:40:00,97.14,97.14,97.1,97.13,1600.0,88.8241,88.8241,88.7876,88.815,1600.0
2017-03-02 12:45:00,97.13,97.15,97.09,97.12,4340.0,88.815,88.8333,88.7784,88.8058,4340.0
2017-03-02 12:50:00,97.1,97.16,97.1,97.16,5811.0,88.7876,88.8424,88.7876,88.8424,5811.0
2017-03-02 12:55:00,97.16,97.16,97.13,97.16,8807.0,88.8424,88.8424,88.815,88.8424,8807.0
2017-03-02 13:00:00,97.15,97.19,97.13,97.14,6511.0,88.8333,88.8698,88.815,88.8241,6511.0
2017-03-02 13:05:00,97.14,97.14,97.11,97.12,3018.0,88.8241,88.8241,88.7967,88.8058,3018.0
2017-03-02 13:10:00,97.09,97.09,97.04,97.05,2830.0,88.7784,88.7784,88.7327,88.7418,2830.0
2017-03-02 13:15:00,97.03,97.07,97.02,97.02,4037.0,88.7235,88.7601,88.7144,88.7144,4037.0
2017-03-02 13:20:00,97.03,97.08,96.99,97.08,1200.0,88.7235,88.7693,88.687,88.7693,1200.0
2017-03-02 13:25:00,97.08,97.1,97.06,97.1,3200.0,88.7693,88.7876,88.751,88.7876,3200.0
2017-03-02 13:30:00,97.11,97.14,97.1,97.14,1915.0,88.7967,88.8241,88.7876,88.8241,1915.0
2017-03-02 13:35:00,97.16,97.18,97.14,97.18,3296.0,88.8424,88.8607,88.8241,88.8607,3296.0
2017-03-02 13:40:00,97.17,97.19,97.14,97.17,1400.0,88.8516,88.8698,88.8241,88.8516,1400.0
2017-03-02 13:45:00,97.17,97.24,97.16,97.2,2874.0,88.8516,88.9156,88.8424,88.879,2874.0
2017-03-02 13:50:00,97.16,97.19,97.14,97.14,3982.0,88.8424,88.8698,88.8241,88.8241,3982.0
2017-03-02 13:55:00,97.16,97.18,97.14,97.16,2003.0,88.8424,88.8607,88.8241,88.8424,2003.0
2017-03-02 14:00:00,97.16,97.26,97.15,97.25,4558.0,88.8424,88.9339,88.8333,88.9247,4558.0
2017-03-02 14:05:00,97.25,97.3,97.23,97.23,7700.0,88.9247,88.9704,88.9064,88.9064,7700.0
2017-03-02 14:10:00,97.22,97.27,97.2,97.27,3137.0,88.8973,88.943,88.879,88.943,3137.0
2017-03-02 14:15:00,97.27,97.28,97.14,97.14,7700.0,88.943,88.9521,88.8241,88.8241,7700.0
2017-03-02 14:20:00,97.13,97.14,97.11,97.11,5456.0,88.815,88.8241,88.7967,88.7967,5456.0
2017-03-02 14:25:00,97.11,97.24,97.1,97.24,6524.0,88.7967,88.9156,88.7876,88.9156,6524.0
2017-03-02 14:30:00,97.25,97.28,97.24,97.28,9409.0,88.9247,88.9521,88.9156,88.9521,9409.0
2017-03-02 14:35:00,97.28,97.34,97.27,97.33,9307.0,88.9521,89.007,88.943,88.9979,9307.0
2017-03-02 14:40:00,97.34,97.36,97.28,97.28,6933.0,89.007,89.0253,88.9521,88.9521,6933.0
2017-03-02 14:45:00,97.27,97.27,97.22,97.24,8488.0,88.943,88.943,88.8973,88.9156,8488.0
2017-03-02 14:50:00,97.25,97.25,97.2,97.22,2950.0,88.9247,88.9247,88.879,88.8973,2950.0
2017-03-02 14:55:00,97.21,97.26,97.18,97.23,14653.0,88.8881,88.9339,88.8607,88.9064,14653.0
2017-03-02 15:00:00,97.23,97.28,97.21,97.27,3850.0,88.9064,88.9521,88.8881,88.943,3850.0
2017-03-02 15:05:00,97.26,97.26,97.16,97.16,5900.0,88.9339,88.9339,88.8424,88.8424,5900.0
2017-03-02 15:10:00,97.15,97.22,97.15,97.2,9285.0,88.8333,88.8973,88.8333,88.879,9285.0
2017-03-02 15:15:00,97.19,97.2,97.09,97.14,12051.0,88.8698,88.879,88.7784,88.8241,12051.0
2017-03-02 15:20:00,97.15,97.19,97.14,97.16,7294.0,88.8333,88.8698,88.8241,88.8424,7294.0
2017-03-02 15:25:00,97.16,97.17,97.12,97.13,10630.0,88.8424,88.8516,88.8058,88.815,10630.0
2017-03-02 15:30:00,97.13,97.13,97.01,97.02,11522.0,88.815,88.815,88.7053,88.7144,11522.0
2017-03-02 15:35:00,97.01,97.1,97.01,97.08,11102.0,88.7053,88.7876,88.7053,88.7693,11102.0
2017-03-02 15:40:00,97.08,97.12,96.99,97.03,23446.0,88.7693,88.8058,88.687,88.7235,23446.0
2017-03-02 15:45:00,97.04,97.15,97.04,97.13,33650.0,88.7327,88.8333,88.7327,88.815,33650.0
2017-03-02 15:50:00,97.14,97.17,97.07,97.17,35416.0,88.8241,88.8516,88.7601,88.8516,35416.0
2017-03-02 15:55:00,97.16,97.23,97.16,97.17,64643.0,88.8424,88.9064,88.8424,88.8516,64643.0
2017-03-03 09:30:00,96.42,97.07,96.33,96.61,29674.0,88.609,89.2063,88.5263,88.7836,29674.0
2017-03-03 09:35:00,96.61,97.01,96.5,96.71,29674.0,88.7836,89.1512,88.6825,88.8755,29674.0
2017-03-03 09:40:00,96.71,96.75,96.38,96.45,22899.0,88.8755,88.9123,88.5722,88.6366,22899.0
2017-03-03 09:45:00,96.42,96.56,96.38,96.52,17031.0,88.609,88.7377,88.5722,88.7009,17031.0
2017-03-03 09:50:00,96.52,96.63,96.4,96.4,21772.0,88.7009,88.802,88.5906,88.5906,21772.0
2017-03-03 09:55:00,96.45,96.45,96.27,96.28,7159.0,88.6366,88.6366,88.4711,88.4803,7159.0
2017-03-03 10:00:00,96.25,96.47,96.18,96.24,22881.0,88.4528,88.6549,88.3884,88.4436,22881.0
2017-03-03 10:05:00,96.25,96.35,95.85,95.98,52796.0,88.4528,88.5447,88.0852,88.2046,52796.0
2017-03-03 10:10:00,95.95,96.16,95.82,95.82,56571.0,88.1771,88.3701,88.0576,88.0576,56571.0
2017-03-03 10:15:00,95.84,95.84,95.35,95.43,62636.0,88.076,88.076,87.6257,87.6992,62636.0
2017-03-03 10:20:00,95.44,95.5,95.1,95.17,25845.0,87.7084,87.7635,87.3959,87.4603,25845.0
2017-03-03 10:25:00,95.15,95.16,94.92,95.09,29193.0,87.4419,87.4511,87.2305,87.3867,29193.0
2017-03-03 10:30:00,95.09,95.1,94.84,94.85,30265.0,87.3867,87.3959,87.157,87.1662,30265.0
2017-03-03 10:35:00,94.85,95.2,94.81,95.14,22766.0,87.1662,87.4878,87.1294,87.4327,22766.0
2017-03-03 10:40:00,95.16,95.53,95.16,95.53,14572.0,87.4511,87.7911,87.4511,87.7911,14572.0
2017-03-03 10:45:00,95.54,95.57,95.22,95.34,30230.0,87.8003,87.8279,87.5062,87.6165,30230.0
2017-03-03 10:50:00,95.35,95.43,95.22,95.23,10611.0,87.6257,87.6992,87.5062,87.5154,10611.0
2017-03-03 10:55:00,95.23,95.38,95.23,95.25,11322.0,87.5154,87.6532,87.5154,87.5338,11322.0
2017-03-03 11:00:00,95.21,95.25,95.07,95.14,16125.0,87.497,87.5338,87.3684,87.4327,16125.0
2017-03-03 11:05:00,95.12,95.2,95.1,95.14,9475.0,87.4143,87.4878,87.3959,87.4327,9475.0
2017-03-03 11:10:00,95.17,95.25,95.13,95.13,5157.0,87.4603,87.5338,87.4235,87.4235,5157.0
2017-03-03 11:15:00,95.13,95.13,94.74,94.83,45149.0,87.4235,87.4235,87.0651,87.1478,45149.0
2017-03-03 11:20:00,94.83,94.86,94.73,94.82,25813.0,87.1478,87.1754,87.0559,87.1386,25813.0
2017-03-03 11:25:00,94.82,94.83,94.75,94.76,12495.0,87.1386,87.1478,87.0743,87.0835,12495.0
2017-03-03 11:30:00,94.76,94.82,94.66,94.69,19831.0,87.0835,87.1386,86.9916,87.0191,19831.0
2017-03-03 11:35:00,94.72,94.89,94.72,94.89,8685.0,87.0467,87.2029,87.0467,87.2029,8685.0
2017-03-03 11:40:00,94.9,94.95,94.86,94.9,13330.0,87.2121,87.2581,87.1754,87.2121,13330.0
2017-03-03 11:45:00,94.93,95.07,94.93,94.98,11000.0,87.2397,87.3684,87.2397,87.2856,11000.0
2017-03-03 11:50:00,95.0,95.05,94.98,95.04,7583.0,87.304,87.35,87.2856,87.3408,7583.0
2017-03-03 11:55:00,95.03,95.24,95.0,95.22,12333.0,87.3316,87.5246,87.304,87.5062,12333.0
2017-03-03 12:00:00,95.2,95.22,95.0,95.0,12868.0,87.4878,87.5062,87.304,87.304,12868.0
2017-03-03 12:05:00,94.99,94.99,94.91,94.97,10391.0,87.2948,87.2948,87.2213,87.2765,10391.0
2017-03-03 12:10:00,94.97,95.0,94.91,95.0,8139.0,87.2765,87.304,87.2213,87.304,8139.0
2017-03-03 12:15:00,95.0,95.01,94.91,94.92,6003.0,87.304,87.3132,87.2213,87.2305,6003.0
2017-03-03 12:20:00,94.93,94.94,94.85,94.87,14215.0,87.2397,87.2489,87.1662,87.1846,14215.0
2017-03-03 12:25:00,94.88,94.95,94.88,94.94,6022.0,87.1938,87.2581,87.1938,87.2489,6022.0
2017-03-03 12:30:00,94.92,95.06,94.92,95.06,5959.0,87.2305,87.3592,87.2305,87.3592,5959.0
2017-03-03 12:35:00,95.05,95.17,95.04,95.15,11387.0,87.35,87.4603,87.3408,87.4419,11387.0
2017-03-03 12:40:00,95.13,95.19,95.11,95.17,7617.0,87.4235,87.4786,87.4051,87.4603,7617.0
2017-03-03 12:45:00,95.14,95.14,95.07,95.08,8506.0,87.4327,87.4327,87.3684,87.3775,8506.0
2017-03-03 12:50:00,95.06,95.18,95.06,95.18,16031.0,87.3592,87.4694,87.3592,87.4694,16031.0
2017-03-03 12:55:00,95.17,95.23,95.15,95.17,7993.0,87.4603,87.5154,87.4419,87.4603,7993.0
2017-03-03 13:00:00,95.16,95.38,95.16,95.38,17694.0,87.4511,87.6532,87.4511,87.6532,17694.0
2017-03-03 13:05:00,95.42,95.48,95.37,95.47,22256.0,87.69,87.7451,87.6441,87.736,22256.0
2017-03-03 13:10:00,95.46,95.66,95.46,95.6,30720.0,87.7268,87.9106,87.7268,87.8554,30720.0
2017-03-03 13:15:00,95.57,95.57,95.46,95.47,19450.0,87.8279,87.8279,87.7268,87.736,19450.0
2017-03-03 13:20:00,95.45,95.5,95.41,95.45,13157.0,87.7176,87.7635,87.6808,87.7176,13157.0
2017-03-03 13:25:00,95.46,95.51,95.39,95.5,16170.0,87.7268,87.7727,87.6624,87.7635,16170.0
2017-03-03 13:30:00,95.48,95.51,95.34,95.34,17814.0,87.7451,87.7727,87.6165,87.6165,17814.0
2017-03-03 13:35:00,95.34,95.35,95.24,95.28,13500.0,87.6165,87.6257,87.5246,87.5613,13500.0
2017-03-03 13:40:00,95.29,95.37,95.27,95.37,11200.0,87.5705,87.6441,87.5522,87.6441,11200.0
2017-03-03 13:45:00,95.38,95.42,95.29,95.35,13777.0,87.6532,87.69,87.5705,87.6257,13777.0
2017-03-03 13:50:00,95.35,95.36,95.26,95.27,7198.0,87.6257,87.6349,87.543,87.5522,7198.0
2017-03-03 13:55:00,95.25,95.35,95.23,95.24,18109.0,87.5338,87.6257,87.5154,87.5246,18109.0
2017-03-03 14:00:00,95.24,95.33,95.23,95.32,14416.0,87.5246,87.6073,87.5154,87.5981,14416.0
2017-03-03 14:05:00,95.32,95.47,95.32,95.45,10169.0,87.5981,87.736,87.5981,87.7176,10169.0
2017-03-03 14:10:00,95.47,95.51,95.39,95.44,12728.0,87.736,87.7727,87.6624,87.7084,12728.0
2017-03-03 14:15:00,95.44,95.45,95.33,95.37,8329.0,87.7084,87.7176,87.6073,87.6441,8329.0
2017-03-03 14:20:00,95.37,95.37,95.29,95.29,7620.0,87.6441,87.6441,87.5705,87.5705,7620.0
2017-03-03 14:25:00,95.28,95.29,95.14,95.2,20278.0,87.5613,87.5705,87.4327,87.4878,20278.0
2017-03-03 14:30:00,95.22,95.3,95.22,95.28,11340.0,87.5062,87.5797,87.5062,87.5613,11340.0
2017-03-03 14:35:00,95.29,95.34,95.25,95.26,14401.0,87.5705,87.6165,87.5338,87.543,14401.0
2017-03-03 14:40:00,95.29,95.33,95.27,95.28,7338.0,87.5705,87.6073,87.5522,87.5613,7338.0
2017-03-03 14:45:00,95.27,95.29,95.12,95.12,12513.0,87.5522,87.5705,87.4143,87.4143,12513.0
2017-03-03 14:50:00,95.12,95.2,95.1,95.18,16228.0,87.4143,87.4878,87.3959,87.4694,16228.0
2017-03-03 14:55:00,95.17,95.25,95.13,95.22,19190.0,87.4603,87.5338,87.4235,87.5062,19190.0
2017-03-03 15:00:00,95.22,95.31,95.21,95.24,13663.0,87.5062,87.5889,87.497,87.5246,13663.0
2017-03-03 15:05:00,95.25,95.31,95.24,95.28,16364.0,87.5338,87.5889,87.5246,87.5613,16364.0
2017-03-03 15:10:00,95.29,95.34,95.29,95.31,13129.0,87.5705,87.6165,87.5705,87.5889,13129.0
2017-03-03 15:15:00,95.31,95.38,95.29,95.38,19904.0,87.5889,87.6532,87.5705,87.6532,19904.0
2017-03-03 15:20:00,95.39,95.49,95.39,95.49,20313.0,87.6624,87.7543,87.6624,87.7543,20313.0
2017-03-03 15:25:00,95.49,95.5,95.39,95.46,24144.0,87.7543,87.7635,87.6624,87.7268,24144.0
2017-03-03 15:30:00,95.45,95.45,95.35,95.37,21479.0,87.7176,87.7176,87.6257,87.6441,21479.0
2017-03-03 15:35:00,95.37,95.5,95.37,95.49,29403.0,87.6441,87.7635,87.6441,87.7543,29403.0
2017-03-03 15:40:00,95.49,95.53,95.48,95.53,39311.0,87.7543,87.7911,87.7451,87.7911,39311.0
2017-03-03 15:45:00,95.52,95.52,95.35,95.35,34285.0,87.7819,87.7819,87.6257,87.6257,34285.0
2017-03-03 15:50:00,95.35,95.44,95.34,95.44,42083.0,87.6257,87.7084,87.6165,87.7084,42083.0
2017-03-03 15:55:00,95.43,95.48,95.38,95.48,92768.0,87.6992,87.7451,87.6532,87.7451,92768.0
2017-03-06 09:30:00,94.62,94.75,94.03,94.05,66563.0,86.9548,87.0743,86.4126,86.431,66563.0
2017-03-06 09:35:00,94.05,94.05,93.69,93.84,36852.0,86.431,86.431,86.1002,86.238,36852.0
2017-03-06 09:40:00,93.76,93.84,93.57,93.62,26227.0,86.1645,86.238,85.9899,86.0358,26227.0
2017-03-06 09:45:00,93.63,93.69,93.4,93.64,23224.0,86.045,86.1002,85.8336,86.0542,23224.0
2017-03-06 09:50:00,93.72,93.78,93.53,93.75,22767.0,86.1277,86.1829,85.9531,86.1553,22767.0
2017-03-06 09:55:00,93.68,93.76,93.55,93.68,14599.0,86.091,86.1645,85.9715,86.091,14599.0
2017-03-06 10:00:00,93.67,93.94,93.63,93.78,15660.0,86.0818,86.3299,86.045,86.1829,15660.0
2017-03-06 10:05:00,93.77,93.89,93.65,93.7,12801.0,86.1737,86.284,86.0634,86.1093,12801.0
2017-03-06 10:10:00,93.66,93.99,93.64,93.92,33752.0,86.0726,86.3758,86.0542,86.3115,33752.0
2017-03-06 10:15:00,93.91,94.01,93.89,93.92,44347.0,86.3023,86.3942,86.284,86.3115,44347.0
2017-03-06 10:20:00,93.91,93.94,93.87,93.91,13336.0,86.3023,86.3299,86.2656,86.3023,13336.0
2017-03-06 10:25:00,93.91,93.95,93.8,93.83,11261.0,86.3023,86.3391,86.2012,86.2288,11261.0
2017-03-06 10:30:00,93.84,93.97,93.78,93.89,37630.0,86.238,86.3575,86.1829,86.284,37630.0
2017-03-06 10:35:00,93.9,94.08,93.87,94.08,17782.0,86.2931,86.4586,86.2656,86.4586,17782.0
2017-03-06 10:40:00,94.05,94.16,94.05,94.09,10162.0,86.431,86.5321,86.431,86.4677,10162.0
2017-03-06 10:45:00,94.08,94.22,94.07,94.19,14124.0,86.4586,86.5872,86.4494,86.5596,14124.0
2017-03-06 10:50:00,94.19,94.2,93.88,93.94,8585.0,86.5596,86.5688,86.2748,86.3299,8585.0
2017-03-06 10:55:00,93.93,94.01,93.91,93.93,11308.0,86.3207,86.3942,86.3023,86.3207,11308.0
2017-03-06 11:00:00,93.94,93.94,93.81,93.89,11552.0,86.3299,86.3299,86.2104,86.284,11552.0
2017-03-06 11:05:00,93.9,93.97,93.9,93.9,10102.0,86.2931,86.3575,86.2931,86.2931,10102.0
2017-03-06 11:10:00,93.91,94.05,93.87,94.04,11278.0,86.3023,86.431,86.2656,86.4218,11278.0
2017-03-06 11:15:00,94.03,94.06,93.95,94.06,10546.0,86.4126,86.4402,86.3391,86.4402,10546.0
2017-03-06 11:20:00,94.04,94.08,94.02,94.06,5670.0,86.4218,86.4586,86.4034,86.4402,5670.0
2017-03-06 11:25:00,94.04,94.08,93.98,93.99,8419.0,86.4218,86.4586,86.3667,86.3758,8419.0
2017-03-06 11:30:00,93.99,94.08,93.98,94.08,8937.0,86.3758,86.4586,86.3667,86.4586,8937.0
2017-03-06 11:35:00,94.07,94.08,94.03,94.07,6725.0,86.4494,86.4586,86.4126,86.4494,6725.0
2017-03-06 11:40:00,94.09,94.16,94.08,94.15,6800.0,86.4677,86.5321,86.4586,86.5229,6800.0
2017-03-06 11:45:00,94.17,94.39,94.15,94.39,12863.0,86.5413,86.7434,86.5229,86.7434,12863.0
2017-03-06 11:50:00,94.39,94.47,94.37,94.37,13050.0,86.7434,86.817,86.7251,86.7251,13050.0
2017-03-06 11:55:00,94.36,94.36,94.29,94.32,6825.0,86.7159,86.7159,86.6515,86.6791,6825.0
2017-03-06 12:00:00,94.31,94.44,94.29,94.42,7404.0,86.6699,86.7894,86.6515,86.771,7404.0
2017-03-06 12:05:00,94.48,94.56,94.47,94.48,7511.0,86.8262,86.8997,86.817,86.8262,7511.0
2017-03-06 12:10:00,94.48,94.7,94.46,94.65,21916.0,86.8262,87.0283,86.8078,86.9824,21916.0
2017-03-06 12:15:00,94.64,94.72,94.63,94.66,11768.0,86.9732,87.0467,86.964,86.9916,11768.0
2017-03-06 12:20:00,94.66,94.67,94.54,94.56,7677.0,86.9916,87.0008,86.8813,86.8997,7677.0
2017-03-06 12:25:00,94.55,94.57,94.49,94.52,5484.0,86.8905,86.9089,86.8353,86.8629,5484.0
2017-03-06 12:30:00,94.48,94.57,94.48,94.56,7258.0,86.8262,86.9089,86.8262,86.8997,7258.0
2017-03-06 12:35:00,94.52,94.67,94.52,94.63,7536.0,86.8629,87.0008,86.8629,86.964,7536.0
2017-03-06 12:40:00,94.65,94.72,94.53,94.54,15064.0,86.9824,87.0467,86.8721,86.8813,15064.0
2017-03-06 12:45:00,94.55,94.56,94.42,94.43,9510.0,86.8905,86.8997,86.771,86.7802,9510.0
2017-03-06 12:50:00,94.43,94.5,94.41,94.48,7551.0,86.7802,86.8445,86.7618,86.8262,7551.0
2017-03-06 12:55:00,94.51,94.58,94.49,94.58,5400.0,86.8537,86.9181,86.8353,86.9181,5400.0
2017-03-06 13:00:00,94.58,94.59,94.48,94.48,8777.0,86.9181,86.9272,86.8262,86.8262,8777.0
2017-03-06 13:05:00,94.48,94.49,94.42,94.44,16631.0,86.8262,86.8353,86.771,86.7894,16631.0
2017-03-06 13:10:00,94.43,94.62,94.43,94.6,11118.0,86.7802,86.9548,86.7802,86.9364,11118.0
2017-03-06 13:15:00,94.6,94.69,94.6,94.64,13482.0,86.9364,87.0191,86.9364,86.9732,13482.0
2017-03-06 13:20:00,94.65,94.72,94.63,94.67,7229.0,86.9824,87.0467,86.964,87.0008,7229.0
2017-03-06 13:25:00,94.68,94.71,94.61,94.64,36035.0,87.01,87.0375,86.9456,86.9732,36035.0
2017-03-06 13:30:00,94.66,94.69,94.63,94.64,7719.0,86.9916,87.0191,86.964,86.9732,7719.0
2017-03-06 13:35:00,94.65,94.65,94.55,94.61,6691.0,86.9824,86.9824,86.8905,86.9456,6691.0
2017-03-06 13:40:00,94.61,94.68,94.55,94.57,6361.0,86.9456,87.01,86.8905,86.9089,6361.0
2017-03-06 13:45:00,94.56,94.56,94.39,94.41,8521.0,86.8997,86.8997,86.7434,86.7618,8521.0
2017-03-06 13:50:00,94.43,94.44,94.36,94.36,10265.0,86.7802,86.7894,86.7159,86.7159,10265.0
2017-03-06 13:55:00,94.37,94.5,94.35,94.5,13420.0,86.7251,86.8445,86.7067,86.8445,13420.0
2017-03-06 14:00:00,94.47,94.58,94.43,94.58,15521.0,86.817,86.9181,86.7802,86.9181,15521.0
2017-03-06 14:05:00,94.57,94.61,94.54,94.58,9883.0,86.9089,86.9456,86.8813,86.9181,9883.0
2017-03-06 14:10:00,94.61,94.61,94.52,94.52,13434.0,86.9456,86.9456,86.8629,86.8629,13434.0
2017-03-06 14:15:00,94.52,94.58,94.51,94.56,28638.0,86.8629,86.9181,86.8537,86.8997,28638.0
2017-03-06 14:20:00,94.56,94.63,94.52,94.53,16563.0,86.8997,86.964,86.8629,86.8721,16563.0
2017-03-06 14:25:00,94.52,94.54,94.45,94.47,18400.0,86.8629,86.8813,86.7986,86.817,18400.0
2017-03-06 14:30:00,94.45,94.59,94.44,94.54,12110.0,86.7986,86.9272,86.7894,86.8813,12110.0
2017-03-06 14:35:00,94.55,94.68,94.54,94.65,11627.0,86.8905,87.01,86.8813,86.9824,11627.0
2017-03-06 14:40:00,94.64,94.7,94.63,94.65,9785.0,86.9732,87.0283,86.964,86.9824,9785.0
2017-03-06 14:45:00,94.63,94.67,94.62,94.63,9601.0,86.964,87.0008,86.9548,86.964,9601.0
2017-03-06 14:50:00,94.64,94.64,94.55,94.56,7920.0,86.9732,86.9732,86.8905,86.8997,7920.0
2017-03-06 14:55:00,94.56,94.56,94.48,94.52,18758.0,86.8997,86.8997,86.8262,86.8629,18758.0
2017-03-06 15:00:00,94.53,94.59,94.52,94.57,8432.0,86.8721,86.9272,86.8629,86.9089,8432.0
2017-03-06 15:05:00,94.57,94.57,94.5,94.5,14025.0,86.9089,86.9089,86.8445,86.8445,14025.0
2017-03-06 15:10:00,94.5,94.74,94.5,94.69,20393.0,86.8445,87.0651,86.8445,87.0191,20393.0
2017-03-06 15:15:00,94.68,94.8,94.67,94.79,17887.0,87.01,87.1202,87.0008,87.111,17887.0
2017-03-06 15:20:00,94.79,94.8,94.73,94.74,18897.0,87.111,87.1202,87.0559,87.0651,18897.0
2017-03-06 15:25:00,94.74,94.79,94.72,94.73,10811.0,87.0651,87.111,87.0467,87.0559,10811.0
2017-03-06 15:30:00,94.73,94.79,94.63,94.79,21830.0,87.0559,87.111,86.964,87.111,21830.0
2017-03-06 15:35:00,94.79,94.88,94.77,94.8,18794.0,87.111,87.1938,87.0927,87.1202,18794.0
2017-03-06 15:40:00,94.8,94.98,94.8,94.94,33807.0,87.1202,87.2856,87.1202,87.2489,33807.0
2017-03-06 15:45:00,94.94,94.98,94.88,94.89,28484.0,87.2489,87.2856,87.1938,87.2029,28484.0
2017-03-06 15:50:00,94.9,94.9,94.82,94.83,27152.0,87.2121,87.2121,87.1386,87.1478,27152.0
2017-03-06 15:55:00,94.83,94.84,94.76,94.81,81806.0,87.1478,87.157,87.0835,87.1294,81806.0
2017-03-07 09:30:00,94.67,94.91,94.38,94.43,20064.0,87.0008,87.2213,86.7343,86.7802,20064.0
2017-03-07 09:35:00,94.47,94.5,94.07,94.32,7683.0,86.817,86.8445,86.4494,86.6791,7683.0
2017-03-07 09:40:00,94.26,94.3,94.2,94.25,1604.0,86.624,86.6607,86.5688,86.6148,1604.0
2017-03-07 09:45:00,94.27,94.29,94.18,94.24,4621.0,86.6332,86.6515,86.5505,86.6056,4621.0
2017-03-07 09:50:00,94.21,94.32,94.17,94.2,11660.0,86.578,86.6791,86.5413,86.5688,11660.0
2017-03-07 09:55:00,94.14,94.26,94.11,94.26,1700.0,86.5137,86.624,86.4861,86.624,1700.0
2017-03-07 10:00:00,94.23,94.3,94.16,94.3,8764.0,86.5964,86.6607,86.5321,86.6607,8764.0
2017-03-07 10:05:00,94.27,94.39,94.25,94.33,7407.0,86.6332,86.7434,86.6148,86.6883,7407.0
2017-03-07 10:10:00,94.35,94.39,94.23,94.23,14235.0,86.7067,86.7434,86.5964,86.5964,14235.0
2017-03-07 10:15:00,94.25,94.51,94.23,94.51,8122.0,86.6148,86.8537,86.5964,86.8537,8122.0
2017-03-07 10:20:00,94.54,94.77,94.54,94.67,14544.0,86.8813,87.0927,86.8813,87.0008,14544.0
2017-03-07 10:25:00,94.67,94.69,94.58,94.62,23250.0,87.0008,87.0191,86.9181,86.9548,23250.0
2017-03-07 10:30:00,94.68,94.69,94.61,94.67,20818.0,87.01,87.0191,86.9456,87.0008,20818.0
2017-03-07 10:35:00,94.67,94.7,94.62,94.64,14532.0,87.0008,87.0283,86.9548,86.9732,14532.0
2017-03-07 10:40:00,94.62,94.69,94.56,94.64,10499.0,86.9548,87.0191,86.8997,86.9732,10499.0
2017-03-07 10:45:00,94.62,94.68,94.55,94.55,8785.0,86.9548,87.01,86.8905,86.8905,8785.0
2017-03-07 10:50:00,94.57,94.57,94.44,94.45,2880.0,86.9089,86.9089,86.7894,86.7986,2880.0
2017-03-07 10:55:00,94.43,94.45,94.35,94.35,22119.0,86.7802,86.7986,86.7067,86.7067,22119.0
2017-03-07 11:00:00,94.33,94.34,94.21,94.23,14736.0,86.6883,86.6975,86.578,86.5964,14736.0
2017-03-07 11:05:00,94.23,94.27,94.16,94.16,17870.0,86.5964,86.6332,86.5321,86.5321,17870.0
2017-03-07 11:10:00,94.19,94.25,94.19,94.2,8396.0,86.5596,86.6148,86.5596,86.5688,8396.0
2017-03-07 11:15:00,94.22,94.33,94.22,94.32,5300.0,86.5872,86.6883,86.5872,86.6791,5300.0
2017-03-07 11:20:00,94.32,94.36,94.18,94.36,9762.0,86.6791,86.7159,86.5505,86.7159,9762.0
2017-03-07 11:25:00,94.34,94.34,94.24,94.28,7890.0,86.6975,86.6975,86.6056,86.6424,7890.0
2017-03-07 11:30:00,94.27,94.27,94.11,94.19,6239.0,86.6332,86.6332,86.4861,86.5596,6239.0
2017-03-07 11:35:00,94.2,94.25,94.18,94.21,3240.0,86.5688,86.6148,86.5505,86.578,3240.0
2017-03-07 11:40:00,94.22,94.3,94.22,94.27,11900.0,86.5872,86.6607,86.5872,86.6332,11900.0
2017-03-07 11:45:00,94.28,94.4,94.28,94.34,11608.0,86.6424,86.7526,86.6424,86.6975,11608.0
2017-03-07 11:50:00,94.33,94.4,94.27,94.38,10690.0,86.6883,86.7526,86.6332,86.7343,10690.0
2017-03-07 11:55:00,94.38,94.39,94.27,94.28,8416.0,86.7343,86.7434,86.6332,86.6424,8416.0
2017-03-07 12:00:00,94.28,94.34,94.28,94.31,8974.0,86.6424,86.6975,86.6424,86.6699,8974.0
2017-03-07 12:05:00,94.3,94.37,94.3,94.35,3684.0,86.6607,86.7251,86.6607,86.7067,3684.0
2017-03-07 12:10:00,94.33,94.33,94.25,94.26,6452.0,86.6883,86.6883,86.6148,86.624,6452.0
2017-03-07 12:15:00,94.28,94.28,94.21,94.24,3399.0,86.6424,86.6424,86.578,86.6056,3399.0
2017-03-07 12:20:00,94.24,94.29,94.18,94.18,9112.0,86.6056,86.6515,86.5505,86.5505,9112.0
2017-03-07 12:25:00,94.17,94.25,94.09,94.25,12703.0,86.5413,86.6148,86.4677,86.6148,12703.0
2017-03-07 12:30:00,94.23,94.25,94.16,94.25,8158.0,86.5964,86.6148,86.5321,86.6148,8158.0
2017-03-07 12:35:00,94.26,94.39,94.26,94.32,36741.0,86.624,86.7434,86.624,86.6791,36741.0
2017-03-07 12:40:00,94.34,94.47,94.34,94.46,20711.0,86.6975,86.817,86.6975,86.8078,20711.0
2017-03-07 12:45:00,94.47,94.49,94.36,94.41,19459.0,86.817,86.8353,86.7159,86.7618,19459.0
2017-03-07 12:50:00,94.41,94.48,94.39,94.42,7323.0,86.7618,86.8262,86.7434,86.771,7323.0
2017-03-07 12:55:00,94.43,94.47,94.42,94.46,8410.0,86.7802,86.817,86.771,86.8078,8410.0
2017-03-07 13:00:00,94.47,94.5,94.42,94.47,6480.0,86.817,86.8445,86.771,86.817,6480.0
2017-03-07 13:05:00,94.44,94.5,94.42,94.49,7016.0,86.7894,86.8445,86.771,86.8353,7016.0
2017-03-07 13:10:00,94.46,94.49,94.42,94.44,8542.0,86.8078,86.8353,86.771,86.7894,8542.0
2017-03-07 13:15:00,94.49,94.49,94.43,94.48,6595.0,86.8353,86.8353,86.7802,86.8262,6595.0
2017-03-07 13:20:00,94.48,94.5,94.43,94.48,12399.0,86.8262,86.8445,86.7802,86.8262,12399.0
2017-03-07 13:25:00,94.47,94.48,94.42,94.42,8607.0,86.817,86.8262,86.771,86.771,8607.0
2017-03-07 13:30:00,94.41,94.43,94.38,94.39,6622.0,86.7618,86.7802,86.7343,86.7434,6622.0
2017-03-07 13:35:00,94.39,94.43,94.38,94.39,6501.0,86.7434,86.7802,86.7343,86.7434,6501.0
2017-03-07 13:40:00,94.39,94.49,94.39,94.46,5022.0,86.7434,86.8353,86.7434,86.8078,5022.0
2017-03-07 13:45:00,94.45,94.5,94.45,94.49,4103.0,86.7986,86.8445,86.7986,86.8353,4103.0
2017-03-07 13:50:00,94.5,94.5,94.42,94.42,4482.0,86.8445,86.8445,86.771,86.771,4482.0
2017-03-07 13:55:00,94.42,94.47,94.42,94.46,5257.0,86.771,86.817,86.771,86.8078,5257.0
2017-03-07 14:00:00,94.47,94.5,94.45,94.47,7297.0,86.817,86.8445,86.7986,86.817,7297.0
2017-03-07 14:05:00,94.47,94.47,94.44,94.46,4074.0,86.817,86.817,86.7894,86.8078,4074.0
2017-03-07 14:10:00,94.45,94.54,94.44,94.54,5734.0,86.7986,86.8813,86.7894,86.8813,5734.0
2017-03-07 14:15:00,94.53,94.56,94.5,94.54,9925.0,86.8721,86.8997,86.8445,86.8813,9925.0
2017-03-07 14:20:00,94.52,94.58,94.52,94.53,9485.0,86.8629,86.9181,86.8629,86.8721,9485.0
2017-03-07 14:25:00,94.53,94.59,94.47,94.59,17479.0,86.8721,86.9272,86.817,86.9272,17479.0
2017-03-07 14:30:00,94.57,94.61,94.54,94.54,13860.0,86.9089,86.9456,86.8813,86.8813,13860.0
2017-03-07 14:35:00,94.56,94.59,94.52,94.59,6644.0,86.8997,86.9272,86.8629,86.9272,6644.0
2017-03-07 14:40:00,94.59,94.65,94.57,94.63,10184.0,86.9272,86.9824,86.9089,86.964,10184.0
2017-03-07 14:45:00,94.64,94.71,94.63,94.71,19951.0,86.9732,87.0375,86.964,87.0375,19951.0
2017-03-07 14:50:00,94.71,94.73,94.65,94.72,16404.0,87.0375,87.0559,86.9824,87.0467,16404.0
2017-03-07 14:55:00,94.72,94.76,94.65,94.66,8405.0,87.0467,87.0835,86.9824,86.9916,8405.0
2017-03-07 15:00:00,94.66,94.73,94.64,94.73,9054.0,86.9916,87.0559,86.9732,87.0559,9054.0
2017-03-07 15:05:00,94.73,94.75,94.7,94.74,6779.0,87.0559,87.0743,87.0283,87.0651,6779.0
2017-03-07 15:10:00,94.73,94.8,94.73,94.8,13319.0,87.0559,87.1202,87.0559,87.1202,13319.0
2017-03-07 15:15:00,94.79,94.8,94.76,94.77,10667.0,87.111,87.1202,87.0835,87.0927,10667.0
2017-03-07 15:20:00,94.76,94.76,94.67,94.69,12826.0,87.0835,87.0835,87.0008,87.0191,12826.0
2017-03-07 15:25:00,94.7,94.71,94.56,94.65,22489.0,87.0283,87.0375,86.8997,86.9824,22489.0
2017-03-07 15:30:00,94.66,94.72,94.58,94.59,16848.0,86.9916,87.0467,86.9181,86.9272,16848.0
2017-03-07 15:35:00,94.59,94.65,94.47,94.48,20921.0,86.9272,86.9824,86.817,86.8262,20921.0
2017-03-07 15:40:00,94.49,94.54,94.4,94.44,35444.0,86.8353,86.8813,86.7526,86.7894,35444.0
2017-03-07 15:45:00,94.44,94.45,94.37,94.38,68666.0,86.7894,86.7986,86.7251,86.7343,68666.0
2017-03-07 15:50:00,94.39,94.42,94.36,94.37,46158.0,86.7434,86.771,86.7159,86.7251,46158.0
2017-03-07 15:55:00,94.38,94.53,94.37,94.51,101721.0,86.7343,86.8721,86.7251,86.8537,101721.0
2017-03-08 09:30:00,95.05,95.61,95.05,95.25,40662.0,87.35,87.8646,87.35,87.5338,40662.0
2017-03-08 09:35:00,95.25,95.28,94.86,95.26,14502.0,87.5338,87.5613,87.1754,87.543,14502.0
2017-03-08 09:40:00,95.23,95.57,95.2,95.56,8250.0,87.5154,87.8279,87.4878,87.8187,8250.0
2017-03-08 09:45:00,95.53,95.56,95.36,95.49,21311.0,87.7911,87.8187,87.6349,87.7543,21311.0
2017-03-08 09:50:00,95.47,95.57,95.39,95.47,14306.0,87.736,87.8279,87.6624,87.736,14306.0
2017-03-08 09:55:00,95.43,95.6,95.37,95.6,28227.0,87.6992,87.8554,87.6441,87.8554,28227.0
2017-03-08 10:00:00,95.62,95.68,95.43,95.48,26406.0,87.8738,87.9289,87.6992,87.7451,26406.0
2017-03-08 10:05:00,95.49,95.55,95.4,95.43,21044.0,87.7543,87.8095,87.6716,87.6992,21044.0
2017-03-08 10:10:00,95.43,95.43,95.24,95.36,8150.0,87.6992,87.6992,87.5246,87.6349,8150.0
2017-03-08 10:15:00,95.39,95.54,95.39,95.49,11039.0,87.6624,87.8003,87.6624,87.7543,11039.0
2017-03-08 10:20:00,95.49,95.55,95.42,95.48,12600.0,87.7543,87.8095,87.69,87.7451,12600.0
2017-03-08 10:25:00,95.51,95.55,95.44,95.55,10382.0,87.7727,87.8095,87.7084,87.8095,10382.0
2017-03-08 10:30:00,95.54,95.58,95.49,95.58,19018.0,87.8003,87.837,87.7543,87.837,19018.0
2017-03-08 10:35:00,95.56,95.63,95.53,95.54,7325.0,87.8187,87.883,87.7911,87.8003,7325.0
2017-03-08 10:40:00,95.54,95.69,95.52,95.66,8802.0,87.8003,87.9381,87.7819,87.9106,8802.0
2017-03-08 10:45:00,95.68,95.73,95.66,95.73,15941.0,87.9289,87.9749,87.9106,87.9749,15941.0
2017-03-08 10:50:00,95.74,95.76,95.66,95.69,12405.0,87.9841,88.0025,87.9106,87.9381,12405.0
2017-03-08 10:55:00,95.69,95.93,95.68,95.88,16229.0,87.9381,88.1587,87.9289,88.1127,16229.0
2017-03-08 11:00:00,95.86,96.02,95.84,95.97,17303.0,88.0944,88.2414,88.076,88.1954,17303.0
2017-03-08 11:05:00,95.96,95.98,95.84,95.96,16406.0,88.1863,88.2046,88.076,88.1863,16406.0
2017-03-08 11:10:00,95.95,96.08,95.94,96.08,12553.0,88.1771,88.2965,88.1679,88.2965,12553.0
2017-03-08 11:15:00,96.06,96.09,95.9,95.91,8091.0,88.2782,88.3057,88.1311,88.1403,8091.0
2017-03-08 11:20:00,95.89,95.97,95.87,95.97,3782.0,88.1219,88.1954,88.1036,88.1954,3782.0
2017-03-08 11:25:00,95.97,96.08,95.96,96.0,17882.0,88.1954,88.2965,88.1863,88.223,17882.0
2017-03-08 11:30:00,96.0,96.0,95.76,95.8,7558.0,88.223,88.223,88.0025,88.0392,7558.0
2017-03-08 11:35:00,95.79,95.79,95.75,95.76,7900.0,88.03,88.03,87.9933,88.0025,7900.0
2017-03-08 11:40:00,95.77,95.83,95.72,95.72,7158.0,88.0117,88.0668,87.9657,87.9657,7158.0
2017-03-08 11:45:00,95.62,95.7,95.49,95.65,17350.0,87.8738,87.9473,87.7543,87.9014,17350.0
2017-03-08 11:50:00,95.66,95.66,95.58,95.59,2700.0,87.9106,87.9106,87.837,87.8462,2700.0
2017-03-08 11:55:00,95.58,95.67,95.58,95.67,5790.0,87.837,87.9198,87.837,87.9198,5790.0
2017-03-08 12:00:00,95.67,95.78,95.65,95.71,63647.0,87.9198,88.0208,87.9014,87.9565,63647.0
2017-03-08 12:05:00,95.67,95.73,95.65,95.72,9468.0,87.9198,87.9749,87.9014,87.9657,9468.0
2017-03-08 12:10:00,95.72,95.8,95.71,95.71,8899.0,87.9657,88.0392,87.9565,87.9565,8899.0
2017-03-08 12:15:00,95.73,95.76,95.67,95.67,11288.0,87.9749,88.0025,87.9198,87.9198,11288.0
2017-03-08 12:20:00,95.64,95.73,95.64,95.71,15384.0,87.8922,87.9749,87.8922,87.9565,15384.0
2017-03-08 12:25:00,95.72,95.77,95.67,95.7,39443.0,87.9657,88.0117,87.9198,87.9473,39443.0
2017-03-08 12:30:00,95.7,95.75,95.69,95.72,7666.0,87.9473,87.9933,87.9381,87.9657,7666.0
2017-03-08 12:35:00,95.71,95.71,95.56,95.57,11095.0,87.9565,87.9565,87.8187,87.8279,11095.0
2017-03-08 12:40:00,95.58,95.61,95.5,95.53,11609.0,87.837,87.8646,87.7635,87.7911,11609.0
2017-03-08 12:45:00,95.52,95.56,95.48,95.56,9206.0,87.7819,87.8187,87.7451,87.8187,9206.0
2017-03-08 12:50:00,95.57,95.63,95.57,95.57,2695.0,87.8279,87.883,87.8279,87.8279,2695.0
2017-03-08 12:55:00,95.58,95.64,95.56,95.64,5486.0,87.837,87.8922,87.8187,87.8922,5486.0
2017-03-08 13:00:00,95.63,95.67,95.61,95.63,8145.0,87.883,87.9198,87.8646,87.883,8145.0
2017-03-08 13:05:00,95.62,95.68,95.59,95.67,9446.0,87.8738,87.9289,87.8462,87.9198,9446.0
2017-03-08 13:10:00,95.68,95.74,95.66,95.73,10575.0,87.9289,87.9841,87.9106,87.9749,10575.0
2017-03-08 13:15:00,95.72,95.77,95.72,95.75,8903.0,87.9657,88.0117,87.9657,87.9933,8903.0
2017-03-08 13:20:00,95.73,95.73,95.67,95.73,6192.0,87.9749,87.9749,87.9198,87.9749,6192.0
2017-03-08 13:25:00,95.73,95.73,95.68,95.7,5660.0,87.9749,87.9749,87.9289,87.9473,5660.0
2017-03-08 13:30:00,95.7,95.73,95.65,95.72,14530.0,87.9473,87.9749,87.9014,87.9657,14530.0
2017-03-08 13:35:00,95.72,95.72,95.66,95.68,9169.0,87.9657,87.9657,87.9106,87.9289,9169.0
2017-03-08 13:40:00,95.67,95.71,95.66,95.67,11982.0,87.9198,87.9565,87.9106,87.9198,11982.0
2017-03-08 13:45:00,95.69,95.7,95.68,95.7,4478.0,87.9381,87.9473,87.9289,87.9473,4478.0
2017-03-08 13:50:00,95.69,95.69,95.64,95.67,14301.0,87.9381,87.9381,87.8922,87.9198,14301.0
2017-03-08 13:55:00,95.65,95.68,95.64,95.66,9727.0,87.9014,87.9289,87.8922,87.9106,9727.0
2017-03-08 14:00:00,95.65,95.65,95.58,95.6,8287.0,87.9014,87.9014,87.837,87.8554,8287.0
2017-03-08 14:05:00,95.6,95.64,95.53,95.53,8391.0,87.8554,87.8922,87.7911,87.7911,8391.0
2017-03-08 14:10:00,95.53,95.57,95.48,95.54,10605.0,87.7911,87.8279,87.7451,87.8003,10605.0
2017-03-08 14:15:00,95.56,95.57,95.48,95.5,5900.0,87.8187,87.8279,87.7451,87.7635,5900.0
2017-03-08 14:20:00,95.5,95.51,95.32,95.36,13800.0,87.7635,87.7727,87.5981,87.6349,13800.0
2017-03-08 14:25:00,95.36,95.43,95.33,95.43,7668.0,87.6349,87.6992,87.6073,87.6992,7668.0
2017-03-08 14:30:00,95.42,95.44,95.33,95.36,12848.0,87.69,87.7084,87.6073,87.6349,12848.0
2017-03-08 14:35:00,95.37,95.41,95.3,95.41,10636.0,87.6441,87.6808,87.5797,87.6808,10636.0
2017-03-08 14:40:00,95.44,95.52,95.44,95.52,5846.0,87.7084,87.7819,87.7084,87.7819,5846.0
2017-03-08 14:45:00,95.53,95.61,95.5,95.61,9605.0,87.7911,87.8646,87.7635,87.8646,9605.0
2017-03-08 14:50:00,95.63,95.66,95.59,95.66,6425.0,87.883,87.9106,87.8462,87.9106,6425.0
2017-03-08 14:55:00,95.66,95.68,95.6,95.64,7934.0,87.9106,87.9289,87.8554,87.8922,7934.0
2017-03-08 15:00:00,95.64,95.7,95.63,95.7,10146.0,87.8922,87.9473,87.883,87.9473,10146.0
2017-03-08 15:05:00,95.7,95.71,95.61,95.64,19178.0,87.9473,87.9565,87.8646,87.8922,19178.0
2017-03-08 15:10:00,95.64,95.65,95.56,95.58,10974.0,87.8922,87.9014,87.8187,87.837,10974.0
2017-03-08 15:15:00,95.57,95.59,95.53,95.56,22236.0,87.8279,87.8462,87.7911,87.8187,22236.0
2017-03-08 15:20:00,95.56,95.57,95.52,95.52,17057.0,87.8187,87.8279,87.7819,87.7819,17057.0
2017-03-08 15:25:00,95.51,95.52,95.46,95.5,9562.0,87.7727,87.7819,87.7268,87.7635,9562.0
2017-03-08 15:30:00,95.51,95.55,95.31,95.34,25908.0,87.7727,87.8095,87.5889,87.6165,25908.0
2017-03-08 15:35:00,95.34,95.42,95.3,95.39,19519.0,87.6165,87.69,87.5797,87.6624,19519.0
2017-03-08 15:40:00,95.39,95.43,95.32,95.4,24891.0,87.6624,87.6992,87.5981,87.6716,24891.0
2017-03-08 15:45:00,95.41,95.42,95.39,95.41,27250.0,87.6808,87.69,87.6624,87.6808,27250.0
2017-03-08 15:50:00,95.41,95.42,95.36,95.41,70399.0,87.6808,87.69,87.6349,87.6808,70399.0
2017-03-08 15:55:00,95.4,95.46,95.27,95.37,98554.0,87.6716,87.7268,87.5522,87.6441,98554.0
2017-03-09 09:30:00,95.91,96.13,95.45,95.82,31338.0,88.1403,88.3425,87.7176,88.0576,31338.0
2017-03-09 09:35:00,95.8,95.8,95.51,95.66,4577.0,88.0392,88.0392,87.7727,87.9106,4577.0
2017-03-09 09:40:00,95.63,95.93,95.63,95.86,6761.0,87.883,88.1587,87.883,88.0944,6761.0
2017-03-09 09:45:00,95.85,95.92,95.82,95.91,12869.0,88.0852,88.1495,88.0576,88.1403,12869.0
2017-03-09 09:50:00,95.84,95.9,95.77,95.86,9662.0,88.076,88.1311,88.0117,88.0944,9662.0
2017-03-09 09:55:00,95.84,95.89,95.79,95.8,5928.0,88.076,88.1219,88.03,88.0392,5928.0
2017-03-09 10:00:00,95.8,95.93,95.76,95.88,10738.0,88.0392,88.1587,88.0025,88.1127,10738.0
2017-03-09 10:05:00,95.87,95.93,95.82,95.87,6148.0,88.1036,88.1587,88.0576,88.1036,6148.0
2017-03-09 10:10:00,95.84,95.87,95.81,95.82,4562.0,88.076,88.1036,88.0484,88.0576,4562.0
2017-03-09 10:15:00,95.88,95.92,95.84,95.92,4368.0,88.1127,88.1495,88.076,88.1495,4368.0
2017-03-09 10:20:00,95.9,95.92,95.83,95.86,11605.0,88.1311,88.1495,88.0668,88.0944,11605.0
2017-03-09 10:25:00,95.86,95.9,95.85,95.88,6100.0,88.0944,88.1311,88.0852,88.1127,6100.0
2017-03-09 10:30:00,95.86,95.89,95.81,95.84,9180.0,88.0944,88.1219,88.0484,88.076,9180.0
2017-03-09 10:35:00,95.89,95.94,95.84,95.87,4200.0,88.1219,88.1679,88.076,88.1036,4200.0
2017-03-09 10:40:00,95.84,95.92,95.81,95.89,6419.0,88.076,88.1495,88.0484,88.1219,6419.0
2017-03-09 10:45:00,95.87,95.94,95.86,95.94,21158.0,88.1036,88.1679,88.0944,88.1679,21158.0
2017-03-09 10:50:00,95.91,95.94,95.87,95.92,7141.0,88.1403,88.1679,88.1036,88.1495,7141.0
2017-03-09 10:55:00,95.91,95.92,95.82,95.82,5380.0,88.1403,88.1495,88.0576,88.0576,5380.0
2017-03-09 11:00:00,95.83,95.89,95.79,95.86,6060.0,88.0668,88.1219,88.03,88.0944,6060.0
2017-03-09 11:05:00,95.89,95.91,95.85,95.85,3400.0,88.1219,88.1403,88.0852,88.0852,3400.0
2017-03-09 11:10:00,95.87,96.0,95.86,95.95,4816.0,88.1036,88.223,88.0944,88.1771,4816.0
2017-03-09 11:15:00,95.97,95.97,95.88,95.91,2500.0,88.1954,88.1954,88.1127,88.1403,2500.0
2017-03-09 11:20:00,95.93,95.98,95.83,95.84,8710.0,88.1587,88.2046,88.0668,88.076,8710.0
2017-03-09 11:25:00,95.85,95.9,95.85,95.89,8800.0,88.0852,88.1311,88.0852,88.1219,8800.0
2017-03-09 11:30:00,95.89,95.92,95.84,95.91,5453.0,88.1219,88.1495,88.076,88.1403,5453.0
2017-03-09 11:35:00,95.89,95.94,95.86,95.86,2503.0,88.1219,88.1679,88.0944,88.0944,2503.0
2017-03-09 11:40:00,95.83,95.89,95.83,95.83,1200.0,88.0668,88.1219,88.0668,88.0668,1200.0
2017-03-09 11:45:00,95.85,95.88,95.83,95.87,5287.0,88.0852,88.1127,88.0668,88.1036,5287.0
2017-03-09 11:50:00,95.87,95.88,95.82,95.86,4001.0,88.1036,88.1127,88.0576,88.0944,4001.0
2017-03-09 11:55:00,95.84,95.85,95.68,95.68,5401.0,88.076,88.0852,87.9289,87.9289,5401.0
2017-03-09 12:00:00,95.7,95.74,95.63,95.68,12102.0,87.9473,87.9841,87.883,87.9289,12102.0
2017-03-09 12:05:00,95.69,95.69,95.57,95.6,9587.0,87.9381,87.9381,87.8279,87.8554,9587.0
2017-03-09 12:10:00,95.57,95.57,95.5,95.53,10704.0,87.8279,87.8279,87.7635,87.7911,10704.0
2017-03-09 12:15:00,95.52,95.56,95.49,95.49,4074.0,87.7819,87.8187,87.7543,87.7543,4074.0
2017-03-09 12:20:00,95.5,95.52,95.41,95.41,5180.0,87.7635,87.7819,87.6808,87.6808,5180.0
2017-03-09 12:25:00,95.41,95.44,95.25,95.25,5636.0,87.6808,87.7084,87.5338,87.5338,5636.0
2017-03-09 12:30:00,95.25,95.35,95.25,95.35,17275.0,87.5338,87.6257,87.5338,87.6257,17275.0
2017-03-09 12:35:00,95.35,95.39,95.34,95.34,2724.0,87.6257,87.6624,87.6165,87.6165,2724.0
2017-03-09 12:40:00,95.35,95.35,95.28,95.3,7761.0,87.6257,87.6257,87.5613,87.5797,7761.0
2017-03-09 12:45:00,95.3,95.34,95.29,95.33,4782.0,87.5797,87.6165,87.5705,87.6073,4782.0
2017-03-09 12:50:00,95.33,95.36,95.32,95.36,4077.0,87.6073,87.6349,87.5981,87.6349,4077.0
2017-03-09 12:55:00,95.35,95.36,95.29,95.3,6254.0,87.6257,87.6349,87.5705,87.5797,6254.0
2017-03-09 13:00:00,95.3,95.33,95.3,95.32,7086.0,87.5797,87.6073,87.5797,87.5981,7086.0
2017-03-09 13:05:00,95.33,95.41,95.32,95.4,6261.0,87.6073,87.6808,87.5981,87.6716,6261.0
2017-03-09 13:10:00,95.41,95.41,95.38,95.39,2725.0,87.6808,87.6808,87.6532,87.6624,2725.0
2017-03-09 13:15:00,95.39,95.39,95.35,95.39,7648.0,87.6624,87.6624,87.6257,87.6624,7648.0
2017-03-09 13:20:00,95.39,95.41,95.39,95.4,1839.0,87.6624,87.6808,87.6624,87.6716,1839.0
2017-03-09 13:25:00,95.41,95.41,95.32,95.34,12004.0,87.6808,87.6808,87.5981,87.6165,12004.0
2017-03-09 13:30:00,95.31,95.31,95.18,95.19,4782.0,87.5889,87.5889,87.4694,87.4786,4782.0
2017-03-09 13:35:00,95.15,95.16,95.13,95.16,3500.0,87.4419,87.4511,87.4235,87.4511,3500.0
2017-03-09 13:40:00,95.2,95.25,95.18,95.25,3114.0,87.4878,87.5338,87.4694,87.5338,3114.0
2017-03-09 13:45:00,95.26,95.26,95.2,95.2,2012.0,87.543,87.543,87.4878,87.4878,2012.0
2017-03-09 13:50:00,95.22,95.24,95.19,95.22,9470.0,87.5062,87.5246,87.4786,87.5062,9470.0
2017-03-09 13:55:00,95.23,95.24,95.06,95.06,6665.0,87.5154,87.5246,87.3592,87.3592,6665.0
2017-03-09 14:00:00,95.1,95.14,95.0,95.0,3397.0,87.3959,87.4327,87.304,87.304,3397.0
2017-03-09 14:05:00,95.02,95.07,94.97,95.07,6025.0,87.3224,87.3684,87.2765,87.3684,6025.0
2017-03-09 14:10:00,95.05,95.05,94.92,94.99,6139.0,87.35,87.35,87.2305,87.2948,6139.0
2017-03-09 14:15:00,95.01,95.01,94.89,94.97,9435.0,87.3132,87.3132,87.2029,87.2765,9435.0
2017-03-09 14:20:00,94.96,95.02,94.93,94.95,4308.0,87.2673,87.3224,87.2397,87.2581,4308.0
2017-03-09 14:25:00,94.94,95.03,94.91,94.99,4728.0,87.2489,87.3316,87.2213,87.2948,4728.0
2017-03-09 14:30:00,94.99,95.09,94.99,95.09,4800.0,87.2948,87.3867,87.2948,87.3867,4800.0
2017-03-09 14:35:00,95.09,95.12,95.07,95.09,8886.0,87.3867,87.4143,87.3684,87.3867,8886.0
2017-03-09 14:40:00,95.07,95.16,95.06,95.12,6518.0,87.3684,87.4511,87.3592,87.4143,6518.0
2017-03-09 14:45:00,95.13,95.16,95.13,95.16,4170.0,87.4235,87.4511,87.4235,87.4511,4170.0
2017-03-09 14:50:00,95.17,95.23,95.15,95.22,6370.0,87.4603,87.5154,87.4419,87.5062,6370.0
2017-03-09 14:55:00,95.21,95.28,95.18,95.28,5209.0,87.497,87.5613,87.4694,87.5613,5209.0
2017-03-09 15:00:00,95.28,95.34,95.27,95.31,7381.0,87.5613,87.6165,87.5522,87.5889,7381.0
2017-03-09 15:05:00,95.31,95.41,95.29,95.37,8191.0,87.5889,87.6808,87.5705,87.6441,8191.0
2017-03-09 15:10:00,95.37,95.38,95.19,95.26,14578.0,87.6441,87.6532,87.4786,87.543,14578.0
2017-03-09 15:15:00,95.26,95.35,95.23,95.34,11667.0,87.543,87.6257,87.5154,87.6165,11667.0
2017-03-09 15:20:00,95.35,95.35,95.26,95.27,9242.0,87.6257,87.6257,87.543,87.5522,9242.0
2017-03-09 15:25:00,95.29,95.38,95.29,95.37,6739.0,87.5705,87.6532,87.5705,87.6441,6739.0
2017-03-09 15:30:00,95.37,95.53,95.33,95.53,11220.0,87.6441,87.7911,87.6073,87.7911,11220.0
2017-03-09 15:35:00,95.53,95.59,95.5,95.51,12359.0,87.7911,87.8462,87.7635,87.7727,12359.0
2017-03-09 15:40:00,95.51,95.55,95.46,95.54,15788.0,87.7727,87.8095,87.7268,87.8003,15788.0
2017-03-09 15:45:00,95.54,95.57,95.52,95.54,22484.0,87.8003,87.8279,87.7819,87.8003,22484.0
2017-03-09 15:50:00,95.53,95.57,95.47,95.55,23879.0,87.7911,87.8279,87.736,87.8095,23879.0
2017-03-09 15:55:00,95.55,95.57,95.49,95.51,37888.0,87.8095,87.8279,87.7543,87.7727,37888.0
2017-03-10 09:30:00,95.75,96.96,95.75,96.91,34803.0,87.9933,89.1052,87.9933,89.0593,34803.0
2017-03-10 09:35:00,96.88,97.26,96.83,97.21,25457.0,89.0317,89.3809,88.9858,89.335,25457.0
2017-03-10 09:40:00,97.16,97.21,96.8,96.8,22859.0,89.289,89.335,88.9582,88.9582,22859.0
2017-03-10 09:45:00,96.91,97.3,96.87,97.3,25744.0,89.0593,89.4177,89.0225,89.4177,25744.0
2017-03-10 09:50:00,97.26,97.5,97.19,97.41,26388.0,89.3809,89.6015,89.3166,89.5188,26388.0
2017-03-10 09:55:00,97.45,97.5,97.3,97.49,19838.0,89.5556,89.6015,89.4177,89.5923,19838.0
2017-03-10 10:00:00,97.5,97.51,97.05,97.1,23763.0,89.6015,89.6107,89.188,89.2339,23763.0
2017-03-10 10:05:00,97.11,97.25,97.1,97.15,14518.0,89.2431,89.3718,89.2339,89.2799,14518.0
2017-03-10 10:10:00,97.16,97.26,97.11,97.18,9019.0,89.289,89.3809,89.2431,89.3074,9019.0
2017-03-10 10:15:00,97.18,97.24,97.13,97.2,14537.0,89.3074,89.3626,89.2615,89.3258,14537.0
2017-03-10 10:20:00,97.21,97.26,97.13,97.22,7933.0,89.335,89.3809,89.2615,89.3442,7933.0
2017-03-10 10:25:00,97.22,97.37,97.22,97.36,11200.0,89.3442,89.482,89.3442,89.4728,11200.0
2017-03-10 10:30:00,97.34,97.36,97.12,97.18,8757.0,89.4545,89.4728,89.2523,89.3074,8757.0
2017-03-10 10:35:00,97.1,97.19,97.1,97.17,10552.0,89.2339,89.3166,89.2339,89.2982,10552.0
2017-03-10 10:40:00,97.15,97.17,96.94,97.09,27261.0,89.2799,89.2982,89.0869,89.2247,27261.0
2017-03-10 10:45:00,97.09,97.16,97.09,97.14,14187.0,89.2247,89.289,89.2247,89.2707,14187.0
2017-03-10 10:50:00,97.15,97.28,97.11,97.26,15413.0,89.2799,89.3993,89.2431,89.3809,15413.0
2017-03-10 10:55:00,97.25,97.41,97.23,97.38,15737.0,89.3718,89.5188,89.3534,89.4912,15737.0
2017-03-10 11:00:00,97.37,97.42,97.2,97.2,22299.0,89.482,89.528,89.3258,89.3258,22299.0
2017-03-10 11:05:00,97.17,97.21,96.94,97.19,11359.0,89.2982,89.335,89.0869,89.3166,11359.0
2017-03-10 11:10:00,97.16,97.29,97.15,97.26,13742.0,89.289,89.4085,89.2799,89.3809,13742.0
2017-03-10 11:15:00,97.27,97.47,97.27,97.46,12890.0,89.3901,89.5739,89.3901,89.5647,12890.0
2017-03-10 11:20:00,97.46,97.59,97.44,97.59,35451.0,89.5647,89.6842,89.5464,89.6842,35451.0
2017-03-10 11:25:00,97.58,97.72,97.53,97.64,74238.0,89.675,89.8037,89.6291,89.7302,74238.0
2017-03-10 11:30:00,97.67,97.71,97.4,97.4,14083.0,89.7577,89.7945,89.5096,89.5096,14083.0
2017-03-10 11:35:00,97.4,97.5,97.38,97.44,10136.0,89.5096,89.6015,89.4912,89.5464,10136.0
2017-03-10 11:40:00,97.43,97.43,97.15,97.15,6960.0,89.5372,89.5372,89.2799,89.2799,6960.0
2017-03-10 11:45:00,97.17,97.3,97.08,97.29,6445.0,89.2982,89.4177,89.2155,89.4085,6445.0
2017-03-10 11:50:00,97.27,97.27,97.11,97.11,9958.0,89.3901,89.3901,89.2431,89.2431,9958.0
2017-03-10 11:55:00,97.1,97.2,96.98,96.98,7455.0,89.2339,89.3258,89.1236,89.1236,7455.0
2017-03-10 12:00:00,97.02,97.08,96.94,96.94,6550.0,89.1604,89.2155,89.0869,89.0869,6550.0
2017-03-10 12:05:00,96.96,97.1,96.96,97.09,6289.0,89.1052,89.2339,89.1052,89.2247,6289.0
2017-03-10 12:10:00,97.1,97.11,97.01,97.06,6154.0,89.2339,89.2431,89.1512,89.1971,6154.0
2017-03-10 12:15:00,97.06,97.1,97.01,97.03,4479.0,89.1971,89.2339,89.1512,89.1696,4479.0
2017-03-10 12:20:00,97.0,97.0,96.86,96.92,4601.0,89.142,89.142,89.0134,89.0685,4601.0
2017-03-10 12:25:00,96.92,96.96,96.89,96.93,5416.0,89.0685,89.1052,89.0409,89.0777,5416.0
2017-03-10 12:30:00,96.92,96.92,96.78,96.78,6565.0,89.0685,89.0685,88.9398,88.9398,6565.0
2017-03-10 12:35:00,96.78,96.79,96.63,96.74,11392.0,88.9398,88.949,88.802,88.9031,11392.0
2017-03-10 12:40:00,96.73,96.81,96.73,96.81,5660.0,88.8939,88.9674,88.8939,88.9674,5660.0
2017-03-10 12:45:00,96.81,96.82,96.65,96.71,6599.0,88.9674,88.9766,88.8204,88.8755,6599.0
2017-03-10 12:50:00,96.74,96.75,96.51,96.59,6300.0,88.9031,88.9123,88.6917,88.7652,6300.0
2017-03-10 12:55:00,96.58,96.64,96.57,96.59,8876.0,88.756,88.8112,88.7468,88.7652,8876.0
2017-03-10 13:00:00,96.61,96.61,96.53,96.54,6800.0,88.7836,88.7836,88.7101,88.7193,6800.0
2017-03-10 13:05:00,96.55,96.55,96.24,96.28,10664.0,88.7285,88.7285,88.4436,88.4803,10664.0
2017-03-10 13:10:00,96.32,96.47,96.29,96.43,19591.0,88.5171,88.6549,88.4895,88.6182,19591.0
2017-03-10 13:15:00,96.45,96.47,96.37,96.38,11250.0,88.6366,88.6549,88.563,88.5722,11250.0
2017-03-10 13:20:00,96.39,96.45,96.38,96.45,9313.0,88.5814,88.6366,88.5722,88.6366,9313.0
2017-03-10 13:25:00,96.45,96.51,96.39,96.39,13234.0,88.6366,88.6917,88.5814,88.5814,13234.0
2017-03-10 13:30:00,96.42,96.5,96.37,96.38,14698.0,88.609,88.6825,88.563,88.5722,14698.0
2017-03-10 13:35:00,96.4,96.55,96.4,96.55,13155.0,88.5906,88.7285,88.5906,88.7285,13155.0
2017-03-10 13:40:00,96.57,96.68,96.56,96.62,6092.0,88.7468,88.8479,88.7377,88.7928,6092.0
2017-03-10 13:45:00,96.63,96.82,96.62,96.72,17592.0,88.802,88.9766,88.7928,88.8847,17592.0
2017-03-10 13:50:00,96.72,96.82,96.69,96.75,6774.0,88.8847,88.9766,88.8571,88.9123,6774.0
2017-03-10 13:55:00,96.71,96.73,96.68,96.69,7100.0,88.8755,88.8939,88.8479,88.8571,7100.0
2017-03-10 14:00:00,96.69,96.81,96.69,96.77,6486.0,88.8571,88.9674,88.8571,88.9306,6486.0
2017-03-10 14:05:00,96.75,96.75,96.61,96.62,6450.0,88.9123,88.9123,88.7836,88.7928,6450.0
2017-03-10 14:10:00,96.63,96.78,96.63,96.74,14109.0,88.802,88.9398,88.802,88.9031,14109.0
2017-03-10 14:15:00,96.75,96.75,96.7,96.75,10868.0,88.9123,88.9123,88.8663,88.9123,10868.0
2017-03-10 14:20:00,96.74,96.82,96.73,96.79,10688.0,88.9031,88.9766,88.8939,88.949,10688.0
2017-03-10 14:25:00,96.79,96.83,96.76,96.8,11373.0,88.949,88.9858,88.9215,88.9582,11373.0
2017-03-10 14:30:00,96.81,96.81,96.72,96.75,18820.0,88.9674,88.9674,88.8847,88.9123,18820.0
2017-03-10 14:35:00,96.76,96.83,96.75,96.79,21054.0,88.9215,88.9858,88.9123,88.949,21054.0
2017-03-10 14:40:00,96.78,96.83,96.76,96.77,13375.0,88.9398,88.9858,88.9215,88.9306,13375.0
2017-03-10 14:45:00,96.76,96.79,96.73,96.76,7701.0,88.9215,88.949,88.8939,88.9215,7701.0
2017-03-10 14:50:00,96.76,96.83,96.75,96.77,13257.0,88.9215,88.9858,88.9123,88.9306,13257.0
2017-03-10 14:55:00,96.77,96.81,96.74,96.8,15400.0,88.9306,88.9674,88.9031,88.9582,15400.0
2017-03-10 15:00:00,96.8,96.95,96.8,96.95,11156.0,88.9582,89.0961,88.9582,89.0961,11156.0
2017-03-10 15:05:00,96.95,97.02,96.93,96.95,20947.0,89.0961,89.1604,89.0777,89.0961,20947.0
2017-03-10 15:10:00,96.94,96.98,96.93,96.97,8104.0,89.0869,89.1236,89.0777,89.1144,8104.0
2017-03-10 15:15:00,96.96,97.0,96.95,96.99,16045.0,89.1052,89.142,89.0961,89.1328,16045.0
2017-03-10 15:20:00,96.99,97.11,96.97,97.11,13065.0,89.1328,89.2431,89.1144,89.2431,13065.0
2017-03-10 15:25:00,97.11,97.13,96.98,97.1,29031.0,89.2431,89.2615,89.1236,89.2339,29031.0
2017-03-10 15:30:00,97.12,97.16,97.1,97.1,18809.0,89.2523,89.289,89.2339,89.2339,18809.0
2017-03-10 15:35:00,97.1,97.19,97.06,97.06,38214.0,89.2339,89.3166,89.1971,89.1971,38214.0
2017-03-10 15:40:00,97.06,97.13,97.02,97.13,18329.0,89.1971,89.2615,89.1604,89.2615,18329.0
2017-03-10 15:45:00,97.12,97.12,97.06,97.1,34563.0,89.2523,89.2523,89.1971,89.2339,34563.0
2017-03-10 15:50:00,97.09,97.3,97.09,97.25,79665.0,89.2247,89.4177,89.2247,89.3718,79665.0
2017-03-10 15:55:00,97.25,97.27,97.19,97.24,110551.0,89.3718,89.3901,89.3166,89.3626,110551.0
2017-03-13 09:30:00,97.51,97.65,97.0,97.04,37391.0,89.6107,89.7394,89.142,89.1788,37391.0
2017-03-13 09:35:00,97.04,97.32,96.9,97.05,10585.0,89.1788,89.4361,89.0501,89.188,10585.0
2017-03-13 09:40:00,97.16,97.39,97.04,97.39,9783.0,89.289,89.5004,89.1788,89.5004,9783.0
2017-03-13 09:45:00,97.34,97.37,97.09,97.21,8124.0,89.4545,89.482,89.2247,89.335,8124.0
2017-03-13 09:50:00,97.24,97.5,97.24,97.4,7451.0,89.3626,89.6015,89.3626,89.5096,7451.0
2017-03-13 09:55:00,97.4,97.45,97.32,97.32,13985.0,89.5096,89.5556,89.4361,89.4361,13985.0
2017-03-13 10:00:00,97.27,97.36,97.22,97.31,13284.0,89.3901,89.4728,89.3442,89.4269,13284.0
2017-03-13 10:05:00,97.29,97.31,96.81,96.87,23070.0,89.4085,89.4269,88.9674,89.0225,23070.0
2017-03-13 10:10:00,96.92,97.04,96.79,96.84,16652.0,89.0685,89.1788,88.949,88.995,16652.0
2017-03-13 10:15:00,96.82,96.98,96.8,96.83,15007.0,88.9766,89.1236,88.9582,88.9858,15007.0
2017-03-13 10:20:00,96.83,96.87,96.71,96.71,11080.0,88.9858,89.0225,88.8755,88.8755,11080.0
2017-03-13 10:25:00,96.7,96.72,96.58,96.64,23619.0,88.8663,88.8847,88.756,88.8112,23619.0
2017-03-13 10:30:00,96.63,96.86,96.62,96.86,11930.0,88.802,89.0134,88.7928,89.0134,11930.0
2017-03-13 10:35:00,96.84,96.91,96.81,96.87,10864.0,88.995,89.0593,88.9674,89.0225,10864.0
2017-03-13 10:40:00,96.85,96.94,96.79,96.87,11403.0,89.0042,89.0869,88.949,89.0225,11403.0
2017-03-13 10:45:00,96.85,96.86,96.69,96.71,10646.0,89.0042,89.0134,88.8571,88.8755,10646.0
2017-03-13 10:50:00,96.71,96.75,96.58,96.61,13590.0,88.8755,88.9123,88.756,88.7836,13590.0
2017-03-13 10:55:00,96.64,96.64,96.58,96.63,17968.0,88.8112,88.8112,88.756,88.802,17968.0
2017-03-13 11:00:00,96.62,96.67,96.56,96.57,10992.0,88.7928,88.8387,88.7377,88.7468,10992.0
2017-03-13 11:05:00,96.59,96.65,96.56,96.59,11643.0,88.7652,88.8204,88.7377,88.7652,11643.0
2017-03-13 11:10:00,96.59,96.65,96.55,96.56,10819.0,88.7652,88.8204,88.7285,88.7377,10819.0
2017-03-13 11:15:00,96.55,96.59,96.51,96.51,9110.0,88.7285,88.7652,88.6917,88.6917,9110.0
2017-03-13 11:20:00,96.53,96.54,96.4,96.41,8819.0,88.7101,88.7193,88.5906,88.5998,8819.0
2017-03-13 11:25:00,96.4,96.5,96.4,96.48,10758.0,88.5906,88.6825,88.5906,88.6641,10758.0
2017-03-13 11:30:00,96.5,96.76,96.5,96.76,8054.0,88.6825,88.9215,88.6825,88.9215,8054.0
2017-03-13 11:35:00,96.76,96.86,96.75,96.82,10075.0,88.9215,89.0134,88.9123,88.9766,10075.0
2017-03-13 11:40:00,96.81,96.85,96.79,96.8,6385.0,88.9674,89.0042,88.949,88.9582,6385.0
2017-03-13 11:45:00,96.78,96.79,96.73,96.78,12507.0,88.9398,88.949,88.8939,88.9398,12507.0
2017-03-13 11:50:00,96.78,96.81,96.74,96.81,9700.0,88.9398,88.9674,88.9031,88.9674,9700.0
2017-03-13 11:55:00,96.81,96.93,96.79,96.91,6587.0,88.9674,89.0777,88.949,89.0593,6587.0
2017-03-13 12:00:00,96.92,96.95,96.89,96.93,8667.0,89.0685,89.0961,89.0409,89.0777,8667.0
2017-03-13 12:05:00,96.93,96.98,96.8,96.8,10605.0,89.0777,89.1236,88.9582,88.9582,10605.0
2017-03-13 12:10:00,96.82,96.87,96.8,96.86,9133.0,88.9766,89.0225,88.9582,89.0134,9133.0
2017-03-13 12:15:00,96.86,96.86,96.76,96.81,9271.0,89.0134,89.0134,88.9215,88.9674,9271.0
2017-03-13 12:20:00,96.81,96.81,96.77,96.78,11577.0,88.9674,88.9674,88.9306,88.9398,11577.0
2017-03-13 12:25:00,96.78,96.82,96.7,96.7,9212.0,88.9398,88.9766,88.8663,88.8663,9212.0
2017-03-13 12:30:00,96.69,96.82,96.69,96.73,10978.0,88.8571,88.9766,88.8571,88.8939,10978.0
2017-03-13 12:35:00,96.72,96.76,96.7,96.7,6776.0,88.8847,88.9215,88.8663,88.8663,6776.0
2017-03-13 12:40:00,96.7,96.85,96.69,96.8,8624.0,88.8663,89.0042,88.8571,88.9582,8624.0
2017-03-13 12:45:00,96.8,96.94,96.79,96.93,6035.0,88.9582,89.0869,88.949,89.0777,6035.0
2017-03-13 12:50:00,96.94,96.95,96.81,96.81,8182.0,89.0869,89.0961,88.9674,88.9674,8182.0
2017-03-13 12:55:00,96.81,96.89,96.79,96.87,7535.0,88.9674,89.0409,88.949,89.0225,7535.0
2017-03-13 13:00:00,96.87,97.01,96.87,96.98,9137.0,89.0225,89.1512,89.0225,89.1236,9137.0
2017-03-13 13:05:00,96.97,97.01,96.89,97.01,5692.0,89.1144,89.1512,89.0409,89.1512,5692.0
2017-03-13 13:10:00,97.02,97.02,96.87,96.92,6903.0,89.1604,89.1604,89.0225,89.0685,6903.0
2017-03-13 13:15:00,96.92,96.93,96.84,96.84,6015.0,89.0685,89.0777,88.995,88.995,6015.0
2017-03-13 13:20:00,96.84,96.94,96.84,96.93,7835.0,88.995,89.0869,88.995,89.0777,7835.0
2017-03-13 13:25:00,96.92,97.03,96.9,96.94,7115.0,89.0685,89.1696,89.0501,89.0869,7115.0
2017-03-13 13:30:00,96.92,96.93,96.86,96.89,4800.0,89.0685,89.0777,89.0134,89.0409,4800.0
2017-03-13 13:35:00,96.89,96.89,96.78,96.79,5904.0,89.0409,89.0409,88.9398,88.949,5904.0
2017-03-13 13:40:00,96.79,96.88,96.79,96.82,7132.0,88.949,89.0317,88.949,88.9766,7132.0
2017-03-13 13:45:00,96.83,96.88,96.81,96.82,5451.0,88.9858,89.0317,88.9674,88.9766,5451.0
2017-03-13 13:50:00,96.85,96.86,96.82,96.85,6255.0,89.0042,89.0134,88.9766,89.0042,6255.0
2017-03-13 13:55:00,96.86,96.92,96.84,96.87,6631.0,89.0134,89.0685,88.995,89.0225,6631.0
2017-03-13 14:00:00,96.86,96.97,96.86,96.87,5806.0,89.0134,89.1144,89.0134,89.0225,5806.0
2017-03-13 14:05:00,96.88,96.88,96.8,96.8,7203.0,89.0317,89.0317,88.9582,88.9582,7203.0
2017-03-13 14:10:00,96.82,96.86,96.77,96.84,8210.0,88.9766,89.0134,88.9306,88.995,8210.0
2017-03-13 14:15:00,96.84,96.89,96.84,96.86,5332.0,88.995,89.0409,88.995,89.0134,5332.0
2017-03-13 14:20:00,96.85,96.86,96.8,96.82,4323.0,89.0042,89.0134,88.9582,88.9766,4323.0
2017-03-13 14:25:00,96.82,96.91,96.79,96.86,6516.0,88.9766,89.0593,88.949,89.0134,6516.0
2017-03-13 14:30:00,96.86,96.87,96.81,96.87,8546.0,89.0134,89.0225,88.9674,89.0225,8546.0
2017-03-13 14:35:00,96.88,96.92,96.87,96.91,4700.0,89.0317,89.0685,89.0225,89.0593,4700.0
2017-03-13 14:40:00,96.91,96.91,96.85,96.85,5936.0,89.0593,89.0593,89.0042,89.0042,5936.0
2017-03-13 14:45:00,96.85,96.85,96.71,96.76,10656.0,89.0042,89.0042,88.8755,88.9215,10656.0
2017-03-13 14:50:00,96.77,96.77,96.67,96.67,7541.0,88.9306,88.9306,88.8387,88.8387,7541.0
2017-03-13 14:55:00,96.67,96.69,96.52,96.59,13517.0,88.8387,88.8571,88.7009,88.7652,13517.0
2017-03-13 15:00:00,96.59,96.63,96.58,96.62,8746.0,88.7652,88.802,88.756,88.7928,8746.0
2017-03-13 15:05:00,96.62,96.64,96.61,96.61,5159.0,88.7928,88.8112,88.7836,88.7836,5159.0
2017-03-13 15:10:00,96.6,96.68,96.53,96.64,10289.0,88.7744,88.8479,88.7101,88.8112,10289.0
2017-03-13 15:15:00,96.66,96.69,96.64,96.66,10243.0,88.8296,88.8571,88.8112,88.8296,10243.0
2017-03-13 15:20:00,96.69,96.76,96.68,96.73,9598.0,88.8571,88.9215,88.8479,88.8939,9598.0
2017-03-13 15:25:00,96.76,96.8,96.71,96.77,11083.0,88.9215,88.9582,88.8755,88.9306,11083.0
2017-03-13 15:30:00,96.79,96.87,96.77,96.8,18457.0,88.949,89.0225,88.9306,88.9582,18457.0
2017-03-13 15:35:00,96.8,96.81,96.78,96.8,29701.0,88.9582,88.9674,88.9398,88.9582,29701.0
2017-03-13 15:40:00,96.8,96.88,96.77,96.88,25662.0,88.9582,89.0317,88.9306,89.0317,25662.0
2017-03-13 15:45:00,96.87,97.05,96.87,97.01,33009.0,89.0225,89.188,89.0225,89.1512,33009.0
2017-03-13 15:50:00,97.0,97.0,96.81,96.84,19447.0,89.142,89.142,88.9674,88.995,19447.0
2017-03-13 15:55:00,96.86,96.93,96.84,96.88,33469.0,89.0134,89.0777,88.995,89.0317,33469.0
2017-03-14 09:30:00,96.78,96.78,96.47,96.5,22436.0,88.9398,88.9398,88.6549,88.6825,22436.0
2017-03-14 09:35:00,96.51,96.82,96.31,96.46,24207.0,88.6917,88.9766,88.5079,88.6458,24207.0
2017-03-14 09:40:00,96.48,96.62,96.32,96.56,16686.0,88.6641,88.7928,88.5171,88.7377,16686.0
2017-03-14 09:45:00,96.51,96.55,96.4,96.55,4766.0,88.6917,88.7285,88.5906,88.7285,4766.0
2017-03-14 09:50:00,96.59,96.59,96.02,96.15,11209.0,88.7652,88.7652,88.2414,88.3609,11209.0
2017-03-14 09:55:00,96.12,96.27,96.06,96.17,10450.0,88.3333,88.4711,88.2782,88.3792,10450.0
2017-03-14 10:00:00,96.14,96.14,95.92,96.07,11984.0,88.3517,88.3517,88.1495,88.2873,11984.0
2017-03-14 10:05:00,96.04,96.1,95.76,95.89,11199.0,88.2598,88.3149,88.0025,88.1219,11199.0
2017-03-14 10:10:00,95.89,96.04,95.88,96.03,5527.0,88.1219,88.2598,88.1127,88.2506,5527.0
2017-03-14 10:15:00,96.02,96.05,95.68,95.68,11007.0,88.2414,88.269,87.9289,87.9289,11007.0
2017-03-14 10:20:00,95.7,95.97,95.69,95.97,11314.0,87.9473,88.1954,87.9381,88.1954,11314.0
2017-03-14 10:25:00,95.97,95.97,95.66,95.66,6596.0,88.1954,88.1954,87.9106,87.9106,6596.0
2017-03-14 10:30:00,95.66,95.78,95.57,95.72,16226.0,87.9106,88.0208,87.8279,87.9657,16226.0
2017-03-14 10:35:00,95.78,95.91,95.73,95.87,8421.0,88.0208,88.1403,87.9749,88.1036,8421.0
2017-03-14 10:40:00,95.83,95.83,95.62,95.63,14331.0,88.0668,88.0668,87.8738,87.883,14331.0
2017-03-14 10:45:00,95.63,95.69,95.6,95.64,13156.0,87.883,87.9381,87.8554,87.8922,13156.0
2017-03-14 10:50:00,95.64,95.77,95.58,95.68,18685.0,87.8922,88.0117,87.837,87.9289,18685.0
2017-03-14 10:55:00,95.7,95.74,95.64,95.72,11112.0,87.9473,87.9841,87.8922,87.9657,11112.0
2017-03-14 11:00:00,95.74,95.75,95.62,95.65,8916.0,87.9841,87.9933,87.8738,87.9014,8916.0
2017-03-14 11:05:00,95.62,95.73,95.6,95.6,6210.0,87.8738,87.9749,87.8554,87.8554,6210.0
2017-03-14 11:10:00,95.61,95.63,95.44,95.44,14579.0,87.8646,87.883,87.7084,87.7084,14579.0
2017-03-14 11:15:00,95.46,95.66,95.46,95.55,12705.0,87.7268,87.9106,87.7268,87.8095,12705.0
2017-03-14 11:20:00,95.54,95.69,95.54,95.62,13083.0,87.8003,87.9381,87.8003,87.8738,13083.0
2017-03-14 11:25:00,95.66,95.77,95.64,95.74,7315.0,87.9106,88.0117,87.8922,87.9841,7315.0
2017-03-14 11:30:00,95.73,95.77,95.61,95.67,10407.0,87.9749,88.0117,87.8646,87.9198,10407.0
2017-03-14 11:35:00,95.7,95.76,95.63,95.68,5973.0,87.9473,88.0025,87.883,87.9289,5973.0
2017-03-14 11:40:00,95.66,95.71,95.62,95.62,2910.0,87.9106,87.9565,87.8738,87.8738,2910.0
2017-03-14 11:45:00,95.59,95.79,95.58,95.79,6059.0,87.8462,88.03,87.837,88.03,6059.0
2017-03-14 11:50:00,95.79,95.86,95.76,95.78,4134.0,88.03,88.0944,88.0025,88.0208,4134.0
2017-03-14 11:55:00,95.85,95.91,95.85,95.89,4974.0,88.0852,88.1403,88.0852,88.1219,4974.0
2017-03-14 12:00:00,95.89,95.95,95.86,95.89,7277.0,88.1219,88.1771,88.0944,88.1219,7277.0
2017-03-14 12:05:00,95.88,95.91,95.72,95.72,4576.0,88.1127,88.1403,87.9657,87.9657,4576.0
2017-03-14 12:10:00,95.71,95.71,95.53,95.63,14795.0,87.9565,87.9565,87.7911,87.883,14795.0
2017-03-14 12:15:00,95.63,95.71,95.59,95.59,6395.0,87.883,87.9565,87.8462,87.8462,6395.0
2017-03-14 12:20:00,95.61,95.72,95.61,95.69,2687.0,87.8646,87.9657,87.8646,87.9381,2687.0
2017-03-14 12:25:00,95.66,95.66,95.6,95.63,5620.0,87.9106,87.9106,87.8554,87.883,5620.0
2017-03-14 12:30:00,95.62,95.65,95.57,95.6,5044.0,87.8738,87.9014,87.8279,87.8554,5044.0
2017-03-14 12:35:00,95.59,95.6,95.5,95.5,5995.0,87.8462,87.8554,87.7635,87.7635,5995.0
2017-03-14 12:40:00,95.5,95.6,95.47,95.59,12737.0,87.7635,87.8554,87.736,87.8462,12737.0
2017-03-14 12:45:00,95.57,95.62,95.53,95.55,7223.0,87.8279,87.8738,87.7911,87.8095,7223.0
2017-03-14 12:50:00,95.59,95.65,95.54,95.58,12400.0,87.8462,87.9014,87.8003,87.837,12400.0
2017-03-14 12:55:00,95.57,95.67,95.55,95.56,6361.0,87.8279,87.9198,87.8095,87.8187,6361.0
2017-03-14 13:00:00,95.59,95.63,95.56,95.61,13211.0,87.8462,87.883,87.8187,87.8646,13211.0
2017-03-14 13:05:00,95.59,95.64,95.59,95.61,6320.0,87.8462,87.8922,87.8462,87.8646,6320.0
2017-03-14 13:10:00,95.61,95.75,95.6,95.72,8100.0,87.8646,87.9933,87.8554,87.9657,8100.0
2017-03-14 13:15:00,95.72,95.78,95.7,95.74,8103.0,87.9657,88.0208,87.9473,87.9841,8103.0
2017-03-14 13:20:00,95.74,95.75,95.68,95.68,6968.0,87.9841,87.9933,87.9289,87.9289,6968.0
2017-03-14 13:25:00,95.71,95.76,95.69,95.7,7300.0,87.9565,88.0025,87.9381,87.9473,7300.0
2017-03-14 13:30:00,95.71,95.72,95.66,95.67,8301.0,87.9565,87.9657,87.9106,87.9198,8301.0
2017-03-14 13:35:00,95.68,95.77,95.68,95.73,4387.0,87.9289,88.0117,87.9289,87.9749,4387.0
2017-03-14 13:40:00,95.74,95.75,95.69,95.73,6982.0,87.9841,87.9933,87.9381,87.9749,6982.0
2017-03-14 13:45:00,95.76,95.8,95.75,95.8,5681.0,88.0025,88.0392,87.9933,88.0392,5681.0
2017-03-14 13:50:00,95.79,95.8,95.62,95.64,9017.0,88.03,88.0392,87.8738,87.8922,9017.0
2017-03-14 13:55:00,95.63,95.7,95.6,95.6,5264.0,87.883,87.9473,87.8554,87.8554,5264.0
2017-03-14 14:00:00,95.6,95.65,95.58,95.61,7979.0,87.8554,87.9014,87.837,87.8646,7979.0
2017-03-14 14:05:00,95.61,95.65,95.59,95.61,6130.0,87.8646,87.9014,87.8462,87.8646,6130.0
2017-03-14 14:10:00,95.61,95.63,95.56,95.58,6000.0,87.8646,87.883,87.8187,87.837,6000.0
2017-03-14 14:15:00,95.57,95.69,95.56,95.64,7315.0,87.8279,87.9381,87.8187,87.8922,7315.0
2017-03-14 14:20:00,95.64,95.67,95.56,95.59,5446.0,87.8922,87.9198,87.8187,87.8462,5446.0
2017-03-14 14:25:00,95.57,95.6,95.54,95.55,7974.0,87.8279,87.8554,87.8003,87.8095,7974.0
2017-03-14 14:30:00,95.56,95.64,95.53,95.63,7951.0,87.8187,87.8922,87.7911,87.883,7951.0
2017-03-14 14:35:00,95.62,95.69,95.62,95.65,6257.0,87.8738,87.9381,87.8738,87.9014,6257.0
2017-03-14 14:40:00,95.66,95.69,95.6,95.62,12319.0,87.9106,87.9381,87.8554,87.8738,12319.0
2017-03-14 14:45:00,95.61,95.65,95.59,95.63,6123.0,87.8646,87.9014,87.8462,87.883,6123.0
2017-03-14 14:50:00,95.6,95.6,95.55,95.59,6310.0,87.8554,87.8554,87.8095,87.8462,6310.0
2017-03-14 14:55:00,95.58,95.64,95.57,95.63,8701.0,87.837,87.8922,87.8279,87.883,8701.0
2017-03-14 15:00:00,95.62,95.74,95.62,95.71,6041.0,87.8738,87.9841,87.8738,87.9565,6041.0
2017-03-14 15:05:00,95.7,95.77,95.7,95.74,8271.0,87.9473,88.0117,87.9473,87.9841,8271.0
2017-03-14 15:10:00,95.73,95.83,95.73,95.79,10907.0,87.9749,88.0668,87.9749,88.03,10907.0
2017-03-14 15:15:00,95.79,95.9,95.78,95.89,7166.0,88.03,88.1311,88.0208,88.1219,7166.0
2017-03-14 15:20:00,95.89,95.97,95.89,95.95,16204.0,88.1219,88.1954,88.1219,88.1771,16204.0
2017-03-14 15:25:00,95.95,95.98,95.93,95.95,9269.0,88.1771,88.2046,88.1587,88.1771,9269.0
2017-03-14 15:30:00,95.96,95.97,95.87,95.9,17065.0,88.1863,88.1954,88.1036,88.1311,17065.0
2017-03-14 15:35:00,95.91,95.92,95.9,95.9,17997.0,88.1403,88.1495,88.1311,88.1311,17997.0
2017-03-14 15:40:00,95.89,95.95,95.88,95.95,18170.0,88.1219,88.1771,88.1127,88.1771,18170.0
2017-03-14 15:45:00,95.95,95.97,95.92,95.93,26713.0,88.1771,88.1954,88.1495,88.1587,26713.0
2017-03-14 15:50:00,95.93,95.94,95.9,95.93,31589.0,88.1587,88.1679,88.1311,88.1587,31589.0
2017-03-14 15:55:00,95.93,95.99,95.92,95.94,63430.0,88.1587,88.2138,88.1495,88.1679,63430.0
2017-03-15 09:30:00,96.18,96.26,96.05,96.19,10830.0,88.3884,88.462,88.269,88.3976,10830.0
2017-03-15 09:35:00,96.3,96.38,96.22,96.24,2490.0,88.4987,88.5722,88.4252,88.4436,2490.0
2017-03-15 09:40:00,96.15,96.27,95.96,96.26,5509.0,88.3609,88.4711,88.1863,88.462,5509.0
2017-03-15 09:45:00,96.22,96.46,96.22,96.38,2501.0,88.4252,88.6458,88.4252,88.5722,2501.0
2017-03-15 09:50:00,96.42,96.42,96.23,96.31,6193.0,88.609,88.609,88.4344,88.5079,6193.0
2017-03-15 09:55:00,96.29,96.3,96.13,96.13,2077.0,88.4895,88.4987,88.3425,88.3425,2077.0
2017-03-15 10:00:00,96.14,96.28,96.13,96.13,6235.0,88.3517,88.4803,88.3425,88.3425,6235.0
2017-03-15 10:05:00,96.19,96.19,96.14,96.16,2152.0,88.3976,88.3976,88.3517,88.3701,2152.0
2017-03-15 10:10:00,96.19,96.19,95.99,96.07,7257.0,88.3976,88.3976,88.2138,88.2873,7257.0
2017-03-15 10:15:00,96.01,96.03,95.91,95.91,6016.0,88.2322,88.2506,88.1403,88.1403,6016.0
2017-03-15 10:20:00,95.91,95.94,95.9,95.92,5034.0,88.1403,88.1679,88.1311,88.1495,5034.0
2017-03-15 10:25:00,95.94,95.94,95.88,95.93,3400.0,88.1679,88.1679,88.1127,88.1587,3400.0
2017-03-15 10:30:00,95.95,95.98,95.89,95.91,5676.0,88.1771,88.2046,88.1219,88.1403,5676.0
2017-03-15 10:35:00,95.94,96.02,95.9,95.92,9215.0,88.1679,88.2414,88.1311,88.1495,9215.0
2017-03-15 10:40:00,95.87,95.97,95.86,95.96,2010.0,88.1036,88.1954,88.0944,88.1863,2010.0
2017-03-15 10:45:00,95.95,95.98,95.88,95.88,2343.0,88.1771,88.2046,88.1127,88.1127,2343.0
2017-03-15 10:50:00,95.88,96.07,95.88,96.01,7398.0,88.1127,88.2873,88.1127,88.2322,7398.0
2017-03-15 10:55:00,96.05,96.11,95.99,96.09,5128.0,88.269,88.3241,88.2138,88.3057,5128.0
2017-03-15 11:00:00,96.13,96.21,96.1,96.2,2855.0,88.3425,88.416,88.3149,88.4068,2855.0
2017-03-15 11:05:00,96.21,96.21,96.13,96.15,5625.0,88.416,88.416,88.3425,88.3609,5625.0
2017-03-15 11:10:00,96.15,96.18,96.06,96.06,7324.0,88.3609,88.3884,88.2782,88.2782,7324.0
2017-03-15 11:15:00,96.05,96.18,96.03,96.18,5342.0,88.269,88.3884,88.2506,88.3884,5342.0
2017-03-15 11:20:00,96.15,96.15,96.09,96.15,2300.0,88.3609,88.3609,88.3057,88.3609,2300.0
2017-03-15 11:25:00,96.14,96.16,96.06,96.11,3050.0,88.3517,88.3701,88.2782,88.3241,3050.0
2017-03-15 11:30:00,96.08,96.16,96.08,96.16,2802.0,88.2965,88.3701,88.2965,88.3701,2802.0
2017-03-15 11:35:00,96.18,96.19,96.14,96.14,1527.0,88.3884,88.3976,88.3517,88.3517,1527.0
2017-03-15 11:40:00,96.16,96.21,96.15,96.19,2628.0,88.3701,88.416,88.3609,88.3976,2628.0
2017-03-15 11:45:00,96.2,96.2,96.07,96.16,3665.0,88.4068,88.4068,88.2873,88.3701,3665.0
2017-03-15 11:50:00,96.15,96.18,96.12,96.16,2525.0,88.3609,88.3884,88.3333,88.3701,2525.0
2017-03-15 11:55:00,96.15,96.18,96.13,96.14,9800.0,88.3609,88.3884,88.3425,88.3517,9800.0
2017-03-15 12:00:00,96.16,96.28,96.13,96.28,3338.0,88.3701,88.4803,88.3425,88.4803,3338.0
2017-03-15 12:05:00,96.28,96.35,96.28,96.32,4357.0,88.4803,88.5447,88.4803,88.5171,4357.0
2017-03-15 12:10:00,96.34,96.34,96.3,96.3,4380.0,88.5355,88.5355,88.4987,88.4987,4380.0
2017-03-15 12:15:00,96.29,96.29,96.21,96.23,3697.0,88.4895,88.4895,88.416,88.4344,3697.0
2017-03-15 12:20:00,96.25,96.28,96.25,96.26,2800.0,88.4528,88.4803,88.4528,88.462,2800.0
2017-03-15 12:25:00,96.23,96.28,96.2,96.26,1901.0,88.4344,88.4803,88.4068,88.462,1901.0
2017-03-15 12:30:00,96.28,96.31,96.26,96.29,2107.0,88.4803,88.5079,88.462,88.4895,2107.0
2017-03-15 12:35:00,96.32,96.38,96.29,96.34,3692.0,88.5171,88.5722,88.4895,88.5355,3692.0
2017-03-15 12:40:00,96.36,96.39,96.33,96.39,1916.0,88.5539,88.5814,88.5263,88.5814,1916.0
2017-03-15 12:45:00,96.38,96.41,96.35,96.4,3246.0,88.5722,88.5998,88.5447,88.5906,3246.0
2017-03-15 12:50:00,96.41,96.49,96.4,96.49,1300.0,88.5998,88.6733,88.5906,88.6733,1300.0
2017-03-15 12:55:00,96.47,96.5,96.42,96.45,2801.0,88.6549,88.6825,88.609,88.6366,2801.0
2017-03-15 13:00:00,96.46,96.49,96.42,96.46,2947.0,88.6458,88.6733,88.609,88.6458,2947.0
2017-03-15 13:05:00,96.45,96.47,96.43,96.45,4045.0,88.6366,88.6549,88.6182,88.6366,4045.0
2017-03-15 13:10:00,96.42,96.43,96.4,96.42,1879.0,88.609,88.6182,88.5906,88.609,1879.0
2017-03-15 13:15:00,96.4,96.41,96.34,96.38,3731.0,88.5906,88.5998,88.5355,88.5722,3731.0
2017-03-15 13:20:00,96.38,96.4,96.36,96.37,1400.0,88.5722,88.5906,88.5539,88.563,1400.0
2017-03-15 13:25:00,96.4,96.43,96.37,96.43,1700.0,88.5906,88.6182,88.563,88.6182,1700.0
2017-03-15 13:30:00,96.42,96.47,96.4,96.47,903.0,88.609,88.6549,88.5906,88.6549,903.0
2017-03-15 13:35:00,96.48,96.5,96.48,96.48,1800.0,88.6641,88.6825,88.6641,88.6641,1800.0
2017-03-15 13:40:00,96.5,96.54,96.48,96.54,5104.0,88.6825,88.7193,88.6641,88.7193,5104.0
2017-03-15 13:45:00,96.57,96.6,96.53,96.53,1353.0,88.7468,88.7744,88.7101,88.7101,1353.0
2017-03-15 13:50:00,96.57,96.57,96.44,96.45,3136.0,88.7468,88.7468,88.6274,88.6366,3136.0
2017-03-15 13:55:00,96.46,96.46,96.39,96.44,3001.0,88.6458,88.6458,88.5814,88.6274,3001.0
2017-03-15 14:00:00,96.44,96.99,96.43,96.77,15271.0,88.6274,89.1328,88.6182,88.9306,15271.0
2017-03-15 14:05:00,96.78,96.92,96.7,96.7,4651.0,88.9398,89.0685,88.8663,88.8663,4651.0
2017-03-15 14:10:00,96.73,96.8,96.7,96.74,5700.0,88.8939,88.9582,88.8663,88.9031,5700.0
2017-03-15 14:15:00,96.74,96.81,96.63,96.69,9269.0,88.9031,88.9674,88.802,88.8571,9269.0
2017-03-15 14:20:00,96.76,96.81,96.72,96.81,2776.0,88.9215,88.9674,88.8847,88.9674,2776.0
2017-03-15 14:25:00,96.83,96.83,96.68,96.68,8356.0,88.9858,88.9858,88.8479,88.8479,8356.0
2017-03-15 14:30:00,96.7,96.72,96.52,96.64,5201.0,88.8663,88.8847,88.7009,88.8112,5201.0
2017-03-15 14:35:00,96.61,96.66,96.55,96.6,5614.0,88.7836,88.8296,88.7285,88.7744,5614.0
2017-03-15 14:40:00,96.6,96.74,96.6,96.66,3737.0,88.7744,88.9031,88.7744,88.8296,3737.0
2017-03-15 14:45:00,96.66,96.82,96.64,96.79,13128.0,88.8296,88.9766,88.8112,88.949,13128.0
2017-03-15 14:50:00,96.78,96.85,96.77,96.79,4631.0,88.9398,89.0042,88.9306,88.949,4631.0
2017-03-15 14:55:00,96.77,96.77,96.57,96.65,8814.0,88.9306,88.9306,88.7468,88.8204,8814.0
2017-03-15 15:00:00,96.7,96.8,96.69,96.7,8049.0,88.8663,88.9582,88.8571,88.8663,8049.0
2017-03-15 15:05:00,96.72,96.83,96.72,96.82,6072.0,88.8847,88.9858,88.8847,88.9766,6072.0
2017-03-15 15:10:00,96.83,96.93,96.74,96.93,7747.0,88.9858,89.0777,88.9031,89.0777,7747.0
2017-03-15 15:15:00,96.93,96.96,96.85,96.89,7961.0,89.0777,89.1052,89.0042,89.0409,7961.0
2017-03-15 15:20:00,96.88,96.95,96.86,96.95,7174.0,89.0317,89.0961,89.0134,89.0961,7174.0
2017-03-15 15:25:00,96.95,96.95,96.85,96.93,10817.0,89.0961,89.0961,89.0042,89.0777,10817.0
2017-03-15 15:30:00,96.94,97.0,96.92,96.95,29734.0,89.0869,89.142,89.0685,89.0961,29734.0
2017-03-15 15:35:00,96.92,96.98,96.91,96.91,20496.0,89.0685,89.1236,89.0593,89.0593,20496.0
2017-03-15 15:40:00,96.91,96.92,96.83,96.84,15834.0,89.0593,89.0685,88.9858,88.995,15834.0
2017-03-15 15:45:00,96.84,96.89,96.77,96.8,17868.0,88.995,89.0409,88.9306,88.9582,17868.0
2017-03-15 15:50:00,96.79,96.9,96.79,96.9,19489.0,88.949,89.0501,88.949,89.0501,19489.0
2017-03-15 15:55:00,96.89,96.91,96.7,96.73,40343.0,89.0409,89.0593,88.8663,88.8939,40343.0
2017-03-16 09:30:00,96.9,97.18,96.62,96.94,18106.0,89.0501,89.3074,88.7928,89.0869,18106.0
2017-03-16 09:35:00,96.83,96.86,96.52,96.6,6302.0,88.9858,89.0134,88.7009,88.7744,6302.0
2017-03-16 09:40:00,96.77,96.96,96.56,96.58,6259.0,88.9306,89.1052,88.7377,88.756,6259.0
2017-03-16 09:45:00,96.58,96.61,96.45,96.61,6456.0,88.756,88.7836,88.6366,88.7836,6456.0
2017-03-16 09:50:00,96.59,96.68,96.52,96.52,2600.0,88.7652,88.8479,88.7009,88.7009,2600.0
2017-03-16 09:55:00,96.57,96.64,96.57,96.57,3400.0,88.7468,88.8112,88.7468,88.7468,3400.0
2017-03-16 10:00:00,96.6,96.81,96.58,96.74,2800.0,88.7744,88.9674,88.756,88.9031,2800.0
2017-03-16 10:05:00,96.77,96.82,96.76,96.76,6600.0,88.9306,88.9766,88.9215,88.9215,6600.0
2017-03-16 10:10:00,96.76,96.77,96.52,96.64,4298.0,88.9215,88.9306,88.7009,88.8112,4298.0
2017-03-16 10:15:00,96.65,96.68,96.57,96.68,2784.0,88.8204,88.8479,88.7468,88.8479,2784.0
2017-03-16 10:20:00,96.61,96.67,96.56,96.66,4504.0,88.7836,88.8387,88.7377,88.8296,4504.0
2017-03-16 10:25:00,96.65,96.8,96.63,96.8,4305.0,88.8204,88.9582,88.802,88.9582,4305.0
2017-03-16 10:30:00,96.81,96.99,96.81,96.95,6072.0,88.9674,89.1328,88.9674,89.0961,6072.0
2017-03-16 10:35:00,96.96,97.06,96.89,97.03,13150.0,89.1052,89.1971,89.0409,89.1696,13150.0
2017-03-16 10:40:00,97.05,97.05,96.95,97.05,7197.0,89.188,89.188,89.0961,89.188,7197.0
2017-03-16 10:45:00,97.06,97.16,97.06,97.16,6131.0,89.1971,89.289,89.1971,89.289,6131.0
2017-03-16 10:50:00,97.18,97.24,97.1,97.12,7524.0,89.3074,89.3626,89.2339,89.2523,7524.0
2017-03-16 10:55:00,97.13,97.15,97.0,97.08,11329.0,89.2615,89.2799,89.142,89.2155,11329.0
2017-03-16 11:00:00,97.08,97.1,96.86,96.86,19049.0,89.2155,89.2339,89.0134,89.0134,19049.0
2017-03-16 11:05:00,96.83,96.93,96.82,96.9,6400.0,88.9858,89.0777,88.9766,89.0501,6400.0
2017-03-16 11:10:00,96.91,96.93,96.8,96.93,7994.0,89.0593,89.0777,88.9582,89.0777,7994.0
2017-03-16 11:15:00,96.93,96.96,96.86,96.89,7054.0,89.0777,89.1052,89.0134,89.0409,7054.0
2017-03-16 11:20:00,96.87,96.96,96.87,96.93,5932.0,89.0225,89.1052,89.0225,89.0777,5932.0
2017-03-16 11:25:00,96.92,97.0,96.9,96.97,4457.0,89.0685,89.142,89.0501,89.1144,4457.0
2017-03-16 11:30:00,96.98,97.04,96.96,97.01,5100.0,89.1236,89.1788,89.1052,89.1512,5100.0
2017-03-16 11:35:00,97.0,97.05,96.95,97.02,7500.0,89.142,89.188,89.0961,89.1604,7500.0
2017-03-16 11:40:00,97.02,97.05,97.0,97.03,4502.0,89.1604,89.188,89.142,89.1696,4502.0
2017-03-16 11:45:00,97.0,97.07,97.0,97.04,2893.0,89.142,89.2063,89.142,89.1788,2893.0
2017-03-16 11:50:00,97.02,97.04,96.94,96.94,2685.0,89.1604,89.1788,89.0869,89.0869,2685.0
2017-03-16 11:55:00,96.95,97.0,96.92,97.0,5692.0,89.0961,89.142,89.0685,89.142,5692.0
2017-03-16 12:00:00,96.99,97.03,96.98,96.98,2100.0,89.1328,89.1696,89.1236,89.1236,2100.0
2017-03-16 12:05:00,96.99,97.04,96.96,97.02,2100.0,89.1328,89.1788,89.1052,89.1604,2100.0
2017-03-16 12:10:00,97.02,97.05,97.0,97.03,2254.0,89.1604,89.188,89.142,89.1696,2254.0
2017-03-16 12:15:00,97.03,97.12,97.0,97.12,2327.0,89.1696,89.2523,89.142,89.2523,2327.0
2017-03-16 12:20:00,97.12,97.15,97.11,97.15,1469.0,89.2523,89.2799,89.2431,89.2799,1469.0
2017-03-16 12:25:00,97.15,97.18,97.13,97.15,5234.0,89.2799,89.3074,89.2615,89.2799,5234.0
2017-03-16 12:30:00,97.14,97.18,97.12,97.13,1300.0,89.2707,89.3074,89.2523,89.2615,1300.0
2017-03-16 12:35:00,97.11,97.11,97.07,97.08,2000.0,89.2431,89.2431,89.2063,89.2155,2000.0
2017-03-16 12:40:00,97.09,97.14,97.07,97.09,1400.0,89.2247,89.2707,89.2063,89.2247,1400.0
2017-03-16 12:45:00,97.11,97.14,97.09,97.09,1547.0,89.2431,89.2707,89.2247,89.2247,1547.0
2017-03-16 12:50:00,97.09,97.13,97.08,97.1,1000.0,89.2247,89.2615,89.2155,89.2339,1000.0
2017-03-16 12:55:00,97.11,97.16,97.1,97.13,1510.0,89.2431,89.289,89.2339,89.2615,1510.0
2017-03-16 13:00:00,97.12,97.12,97.03,97.05,3350.0,89.2523,89.2523,89.1696,89.188,3350.0
2017-03-16 13:05:00,97.03,97.03,96.97,96.98,2625.0,89.1696,89.1696,89.1144,89.1236,2625.0
2017-03-16 13:10:00,96.97,97.02,96.97,97.01,1200.0,89.1144,89.1604,89.1144,89.1512,1200.0
2017-03-16 13:15:00,96.98,97.0,96.87,96.88,4102.0,89.1236,89.142,89.0225,89.0317,4102.0
2017-03-16 13:20:00,96.88,96.92,96.86,96.9,2200.0,89.0317,89.0685,89.0134,89.0501,2200.0
2017-03-16 13:25:00,96.88,96.97,96.86,96.95,2319.0,89.0317,89.1144,89.0134,89.0961,2319.0
2017-03-16 13:30:00,96.93,97.16,96.85,96.94,32390.0,89.0777,89.289,89.0042,89.0869,32390.0
2017-03-16 13:35:00,96.96,97.02,96.96,96.99,3344.0,89.1052,89.1604,89.1052,89.1328,3344.0
2017-03-16 13:40:00,97.02,97.05,97.0,97.05,3336.0,89.1604,89.188,89.142,89.188,3336.0
2017-03-16 13:45:00,97.08,97.09,97.0,97.08,2092.0,89.2155,89.2247,89.142,89.2155,2092.0
2017-03-16 13:50:00,97.06,97.09,97.04,97.07,4952.0,89.1971,89.2247,89.1788,89.2063,4952.0
2017-03-16 13:55:00,97.05,97.05,96.94,96.99,2205.0,89.188,89.188,89.0869,89.1328,2205.0
2017-03-16 14:00:00,96.99,97.05,96.96,96.96,3905.0,89.1328,89.188,89.1052,89.1052,3905.0
2017-03-16 14:05:00,96.97,97.05,96.94,97.0,9501.0,89.1144,89.188,89.0869,89.142,9501.0
2017-03-16 14:10:00,97.0,97.08,96.99,97.08,3841.0,89.142,89.2155,89.1328,89.2155,3841.0
2017-03-16 14:15:00,97.08,97.15,97.07,97.11,7170.0,89.2155,89.2799,89.2063,89.2431,7170.0
2017-03-16 14:20:00,97.11,97.12,97.04,97.06,3511.0,89.2431,89.2523,89.1788,89.1971,3511.0
2017-03-16 14:25:00,97.07,97.11,97.04,97.11,7233.0,89.2063,89.2431,89.1788,89.2431,7233.0
2017-03-16 14:30:00,97.12,97.16,97.09,97.15,7756.0,89.2523,89.289,89.2247,89.2799,7756.0
2017-03-16 14:35:00,97.15,97.15,97.1,97.1,3639.0,89.2799,89.2799,89.2339,89.2339,3639.0
2017-03-16 14:40:00,97.11,97.12,97.0,97.01,21225.0,89.2431,89.2523,89.142,89.1512,21225.0
2017-03-16 14:45:00,97.01,97.01,96.84,96.91,10190.0,89.1512,89.1512,88.995,89.0593,10190.0
2017-03-16 14:50:00,96.93,96.93,96.9,96.93,4231.0,89.0777,89.0777,89.0501,89.0777,4231.0
2017-03-16 14:55:00,96.95,96.97,96.89,96.93,11059.0,89.0961,89.1144,89.0409,89.0777,11059.0
2017-03-16 15:00:00,96.91,96.96,96.89,96.94,7807.0,89.0593,89.1052,89.0409,89.0869,7807.0
2017-03-16 15:05:00,96.95,97.0,96.93,96.93,3783.0,89.0961,89.142,89.0777,89.0777,3783.0
2017-03-16 15:10:00,96.95,97.04,96.93,97.02,6828.0,89.0961,89.1788,89.0777,89.1604,6828.0
2017-03-16 15:15:00,97.01,97.03,97.01,97.03,5100.0,89.1512,89.1696,89.1512,89.1696,5100.0
2017-03-16 15:20:00,97.03,97.07,96.98,96.99,10093.0,89.1696,89.2063,89.1236,89.1328,10093.0
2017-03-16 15:25:00,96.99,97.0,96.9,96.9,11101.0,89.1328,89.142,89.0501,89.0501,11101.0
2017-03-16 15:30:00,96.91,96.98,96.85,96.98,9508.0,89.0593,89.1236,89.0042,89.1236,9508.0
2017-03-16 15:35:00,96.98,96.99,96.96,96.96,6149.0,89.1236,89.1328,89.1052,89.1052,6149.0
2017-03-16 15:40:00,96.96,97.01,96.95,97.0,9883.0,89.1052,89.1512,89.0961,89.142,9883.0
2017-03-16 15:45:00,96.99,97.0,96.93,96.95,16181.0,89.1328,89.142,89.0777,89.0961,16181.0
2017-03-16 15:50:00,96.96,96.99,96.9,96.9,18301.0,89.1052,89.1328,89.0501,89.0501,18301.0
2017-03-16 15:55:00,96.91,97.0,96.9,96.98,38514.0,89.0593,89.142,89.0501,89.1236,38514.0
2017-03-17 09:30:00,97.01,97.1,96.88,97.1,171768.0,89.1512,89.2339,89.0317,89.2339,171768.0
2017-03-17 09:35:00,97.13,97.48,97.09,97.39,15893.0,89.2615,89.5831,89.2247,89.5004,15893.0
2017-03-17 09:40:00,97.34,97.49,97.25,97.44,12050.0,89.4545,89.5923,89.3718,89.5464,12050.0
2017-03-17 09:45:00,97.49,97.83,97.26,97.83,16090.0,89.5923,89.9048,89.3809,89.9048,16090.0
2017-03-17 09:50:00,97.79,97.82,97.63,97.68,17478.0,89.868,89.8956,89.721,89.7669,17478.0
2017-03-17 09:55:00,97.66,98.0,97.63,97.63,43857.0,89.7485,90.061,89.721,89.721,43857.0
2017-03-17 10:00:00,97.68,97.81,97.41,97.67,13974.0,89.7669,89.8864,89.5188,89.7577,13974.0
2017-03-17 10:05:00,97.72,97.73,97.59,97.72,7815.0,89.8037,89.8129,89.6842,89.8037,7815.0
2017-03-17 10:10:00,97.74,97.75,97.55,97.6,13282.0,89.8221,89.8313,89.6475,89.6934,13282.0
2017-03-17 10:15:00,97.55,97.75,97.54,97.7,9824.0,89.6475,89.8313,89.6383,89.7853,9824.0
2017-03-17 10:20:00,97.69,97.74,97.6,97.6,8004.0,89.7761,89.8221,89.6934,89.6934,8004.0
2017-03-17 10:25:00,97.6,97.77,97.6,97.77,17440.0,89.6934,89.8496,89.6934,89.8496,17440.0
2017-03-17 10:30:00,97.76,97.78,97.63,97.68,14205.0,89.8404,89.8588,89.721,89.7669,14205.0
2017-03-17 10:35:00,97.71,97.73,97.55,97.55,11658.0,89.7945,89.8129,89.6475,89.6475,11658.0
2017-03-17 10:40:00,97.57,97.62,97.45,97.47,17985.0,89.6658,89.7118,89.5556,89.5739,17985.0
2017-03-17 10:45:00,97.49,97.61,97.46,97.59,8097.0,89.5923,89.7026,89.5647,89.6842,8097.0
2017-03-17 10:50:00,97.6,97.62,97.52,97.57,7854.0,89.6934,89.7118,89.6199,89.6658,7854.0
2017-03-17 10:55:00,97.56,97.61,97.55,97.55,9468.0,89.6566,89.7026,89.6475,89.6475,9468.0
2017-03-17 11:00:00,97.55,97.62,97.5,97.62,20305.0,89.6475,89.7118,89.6015,89.7118,20305.0
2017-03-17 11:05:00,97.6,97.63,97.57,97.59,8456.0,89.6934,89.721,89.6658,89.6842,8456.0
2017-03-17 11:10:00,97.59,97.71,97.58,97.68,14369.0,89.6842,89.7945,89.675,89.7669,14369.0
2017-03-17 11:15:00,97.68,97.85,97.67,97.85,6715.0,89.7669,89.9232,89.7577,89.9232,6715.0
2017-03-17 11:20:00,97.86,97.98,97.86,97.93,16623.0,89.9323,90.0426,89.9323,89.9967,16623.0
2017-03-17 11:25:00,97.9,97.96,97.9,97.95,8876.0,89.9691,90.0242,89.9691,90.015,8876.0
2017-03-17 11:30:00,97.95,98.05,97.95,97.99,43400.0,90.015,90.1069,90.015,90.0518,43400.0
2017-03-17 11:35:00,97.97,98.03,97.94,97.98,12232.0,90.0334,90.0886,90.0059,90.0426,12232.0
2017-03-17 11:40:00,97.97,98.03,97.93,97.97,13132.0,90.0334,90.0886,89.9967,90.0334,13132.0
2017-03-17 11:45:00,97.95,98.1,97.95,98.04,17127.0,90.015,90.1529,90.015,90.0978,17127.0
2017-03-17 11:50:00,98.05,98.18,98.03,98.16,14694.0,90.1069,90.2264,90.0886,90.208,14694.0
2017-03-17 11:55:00,98.15,98.24,98.1,98.24,16726.0,90.1988,90.2816,90.1529,90.2816,16726.0
2017-03-17 12:00:00,98.21,98.25,98.13,98.25,13283.0,90.254,90.2907,90.1805,90.2907,13283.0
2017-03-17 12:05:00,98.25,98.46,98.24,98.38,21992.0,90.2907,90.4837,90.2816,90.4102,21992.0
2017-03-17 12:10:00,98.37,98.37,98.27,98.29,6004.0,90.401,90.401,90.3091,90.3275,6004.0
2017-03-17 12:15:00,98.28,98.31,98.26,98.3,7802.0,90.3183,90.3459,90.2999,90.3367,7802.0
2017-03-17 12:20:00,98.31,98.42,98.3,98.38,7921.0,90.3459,90.447,90.3367,90.4102,7921.0
2017-03-17 12:25:00,98.37,98.37,98.3,98.32,3336.0,90.401,90.401,90.3367,90.3551,3336.0
2017-03-17 12:30:00,98.31,98.32,98.22,98.22,7510.0,90.3459,90.3551,90.2632,90.2632,7510.0
2017-03-17 12:35:00,98.24,98.26,98.18,98.22,10584.0,90.2816,90.2999,90.2264,90.2632,10584.0
2017-03-17 12:40:00,98.23,98.26,98.14,98.14,3995.0,90.2724,90.2999,90.1897,90.1897,3995.0
2017-03-17 12:45:00,98.14,98.17,98.1,98.16,5043.0,90.1897,90.2172,90.1529,90.208,5043.0
2017-03-17 12:50:00,98.17,98.18,98.17,98.17,1586.0,90.2172,90.2264,90.2172,90.2172,1586.0
2017-03-17 12:55:00,98.17,98.19,98.14,98.16,5863.0,90.2172,90.2356,90.1897,90.208,5863.0
2017-03-17 13:00:00,98.15,98.15,98.08,98.12,5613.0,90.1988,90.1988,90.1345,90.1713,5613.0
2017-03-17 13:05:00,98.13,98.25,98.13,98.25,8120.0,90.1805,90.2907,90.1805,90.2907,8120.0
2017-03-17 13:10:00,98.24,98.3,98.23,98.23,14516.0,90.2816,90.3367,90.2724,90.2724,14516.0
2017-03-17 13:15:00,98.23,98.26,98.2,98.23,8181.0,90.2724,90.2999,90.2448,90.2724,8181.0
2017-03-17 13:20:00,98.23,98.25,98.21,98.24,9653.0,90.2724,90.2907,90.254,90.2816,9653.0
2017-03-17 13:25:00,98.25,98.27,98.21,98.24,13318.0,90.2907,90.3091,90.254,90.2816,13318.0
2017-03-17 13:30:00,98.26,98.28,98.24,98.26,5595.0,90.2999,90.3183,90.2816,90.2999,5595.0
2017-03-17 13:35:00,98.25,98.34,98.24,98.34,8506.0,90.2907,90.3735,90.2816,90.3735,8506.0
2017-03-17 13:40:00,98.34,98.42,98.32,98.36,7115.0,90.3735,90.447,90.3551,90.3918,7115.0
2017-03-17 13:45:00,98.38,98.4,98.26,98.3,4939.0,90.4102,90.4286,90.2999,90.3367,4939.0
2017-03-17 13:50:00,98.29,98.31,98.25,98.25,4654.0,90.3275,90.3459,90.2907,90.2907,4654.0
2017-03-17 13:55:00,98.23,98.27,98.23,98.26,5421.0,90.2724,90.3091,90.2724,90.2999,5421.0
2017-03-17 14:00:00,98.25,98.42,98.25,98.41,8706.0,90.2907,90.447,90.2907,90.4378,8706.0
2017-03-17 14:05:00,98.38,98.45,98.37,98.45,8283.0,90.4102,90.4745,90.401,90.4745,8283.0
2017-03-17 14:10:00,98.44,98.44,98.35,98.39,9154.0,90.4654,90.4654,90.3826,90.4194,9154.0
2017-03-17 14:15:00,98.38,98.38,98.29,98.32,6116.0,90.4102,90.4102,90.3275,90.3551,6116.0
2017-03-17 14:20:00,98.32,98.33,98.25,98.25,8152.0,90.3551,90.3643,90.2907,90.2907,8152.0
2017-03-17 14:25:00,98.24,98.31,98.24,98.31,10181.0,90.2816,90.3459,90.2816,90.3459,10181.0
2017-03-17 14:30:00,98.31,98.34,98.26,98.26,6821.0,90.3459,90.3735,90.2999,90.2999,6821.0
2017-03-17 14:35:00,98.24,98.25,98.16,98.16,5539.0,90.2816,90.2907,90.208,90.208,5539.0
2017-03-17 14:40:00,98.14,98.16,98.07,98.09,5958.0,90.1897,90.208,90.1253,90.1437,5958.0
2017-03-17 14:45:00,98.09,98.16,98.07,98.13,9300.0,90.1437,90.208,90.1253,90.1805,9300.0
2017-03-17 14:50:00,98.13,98.13,98.01,98.06,6952.0,90.1805,90.1805,90.0702,90.1161,6952.0
2017-03-17 14:55:00,98.05,98.07,98.04,98.04,6111.0,90.1069,90.1253,90.0978,90.0978,6111.0
2017-03-17 15:00:00,98.05,98.11,98.04,98.11,23625.0,90.1069,90.1621,90.0978,90.1621,23625.0
2017-03-17 15:05:00,98.1,98.17,98.09,98.15,9919.0,90.1529,90.2172,90.1437,90.1988,9919.0
2017-03-17 15:10:00,98.15,98.18,98.12,98.15,9859.0,90.1988,90.2264,90.1713,90.1988,9859.0
2017-03-17 15:15:00,98.16,98.17,98.11,98.11,11167.0,90.208,90.2172,90.1621,90.1621,11167.0
2017-03-17 15:20:00,98.11,98.14,98.09,98.14,13014.0,90.1621,90.1897,90.1437,90.1897,13014.0
2017-03-17 15:25:00,98.14,98.24,98.13,98.23,16298.0,90.1897,90.2816,90.1805,90.2724,16298.0
2017-03-17 15:30:00,98.22,98.22,98.16,98.2,28530.0,90.2632,90.2632,90.208,90.2448,28530.0
2017-03-17 15:35:00,98.19,98.19,98.03,98.03,40579.0,90.2356,90.2356,90.0886,90.0886,40579.0
2017-03-17 15:40:00,98.03,98.03,97.96,98.0,30649.0,90.0886,90.0886,90.0242,90.061,30649.0
2017-03-17 15:45:00,97.99,98.0,97.9,97.91,39166.0,90.0518,90.061,89.9691,89.9783,39166.0
2017-03-17 15:50:00,97.91,97.97,97.81,97.83,44378.0,89.9783,90.0334,89.8864,89.9048,44378.0
2017-03-17 15:55:00,97.83,97.84,97.68,97.8,114781.0,89.9048,89.914,89.7669,89.8772,114781.0
2017-03-20 09:30:00,97.9,98.01,97.76,98.0,17072.0,89.9691,90.0702,89.8404,90.061,17072.0
2017-03-20 09:35:00,98.02,98.02,97.5,97.51,11500.0,90.0794,90.0794,89.6015,89.6107,11500.0
2017-03-20 09:40:00,97.57,97.58,97.4,97.46,4207.0,89.6658,89.675,89.5096,89.5647,4207.0
2017-03-20 09:45:00,97.48,97.52,97.26,97.29,5485.0,89.5831,89.6199,89.3809,89.4085,5485.0
2017-03-20 09:50:00,97.29,97.29,97.06,97.24,8397.0,89.4085,89.4085,89.1971,89.3626,8397.0
2017-03-20 09:55:00,97.27,97.48,97.27,97.38,2814.0,89.3901,89.5831,89.3901,89.4912,2814.0
2017-03-20 10:00:00,97.41,97.45,97.38,97.38,3238.0,89.5188,89.5556,89.4912,89.4912,3238.0
2017-03-20 10:05:00,97.38,97.69,97.38,97.63,9508.0,89.4912,89.7761,89.4912,89.721,9508.0
2017-03-20 10:10:00,97.61,97.63,97.53,97.57,2574.0,89.7026,89.721,89.6291,89.6658,2574.0
2017-03-20 10:15:00,97.56,97.64,97.51,97.61,9676.0,89.6566,89.7302,89.6107,89.7026,9676.0
2017-03-20 10:20:00,97.63,97.84,97.53,97.76,20162.0,89.721,89.914,89.6291,89.8404,20162.0
2017-03-20 10:25:00,97.77,97.84,97.69,97.73,5389.0,89.8496,89.914,89.7761,89.8129,5389.0
2017-03-20 10:30:00,97.76,97.8,97.59,97.59,4307.0,89.8404,89.8772,89.6842,89.6842,4307.0
2017-03-20 10:35:00,97.6,97.62,97.57,97.59,4255.0,89.6934,89.7118,89.6658,89.6842,4255.0
2017-03-20 10:40:00,97.61,97.65,97.56,97.65,20726.0,89.7026,89.7394,89.6566,89.7394,20726.0
2017-03-20 10:45:00,97.65,97.68,97.58,97.59,4779.0,89.7394,89.7669,89.675,89.6842,4779.0
2017-03-20 10:50:00,97.6,97.75,97.6,97.72,20786.0,89.6934,89.8313,89.6934,89.8037,20786.0
2017-03-20 10:55:00,97.71,97.71,97.62,97.68,5459.0,89.7945,89.7945,89.7118,89.7669,5459.0
2017-03-20 11:00:00,97.66,97.66,97.49,97.52,4153.0,89.7485,89.7485,89.5923,89.6199,4153.0
2017-03-20 11:05:00,97.52,97.54,97.46,97.46,2897.0,89.6199,89.6383,89.5647,89.5647,2897.0
2017-03-20 11:10:00,97.49,97.54,97.45,97.47,3635.0,89.5923,89.6383,89.5556,89.5739,3635.0
2017-03-20 11:15:00,97.45,97.48,97.39,97.39,3100.0,89.5556,89.5831,89.5004,89.5004,3100.0
2017-03-20 11:20:00,97.42,97.47,97.37,97.43,6895.0,89.528,89.5739,89.482,89.5372,6895.0
2017-03-20 11:25:00,97.42,97.44,97.32,97.36,7341.0,89.528,89.5464,89.4361,89.4728,7341.0
2017-03-20 11:30:00,97.33,97.41,97.33,97.41,3388.0,89.4453,89.5188,89.4453,89.5188,3388.0
2017-03-20 11:35:00,97.42,97.48,97.41,97.48,3497.0,89.528,89.5831,89.5188,89.5831,3497.0
2017-03-20 11:40:00,97.48,97.54,97.47,97.53,1978.0,89.5831,89.6383,89.5739,89.6291,1978.0
2017-03-20 11:45:00,97.52,97.56,97.46,97.56,1100.0,89.6199,89.6566,89.5647,89.6566,1100.0
2017-03-20 11:50:00,97.56,97.69,97.56,97.69,3645.0,89.6566,89.7761,89.6566,89.7761,3645.0
2017-03-20 11:55:00,97.68,97.69,97.65,97.65,1974.0,89.7669,89.7761,89.7394,89.7394,1974.0
2017-03-20 12:00:00,97.65,97.67,97.62,97.64,1945.0,89.7394,89.7577,89.7118,89.7302,1945.0
2017-03-20 12:05:00,97.67,97.68,97.6,97.6,3647.0,89.7577,89.7669,89.6934,89.6934,3647.0
2017-03-20 12:10:00,97.61,97.64,97.6,97.61,2750.0,89.7026,89.7302,89.6934,89.7026,2750.0
2017-03-20 12:15:00,97.59,97.59,97.51,97.52,2190.0,89.6842,89.6842,89.6107,89.6199,2190.0
2017-03-20 12:20:00,97.52,97.62,97.5,97.62,4559.0,89.6199,89.7118,89.6015,89.7118,4559.0
2017-03-20 12:25:00,97.62,97.68,97.62,97.66,1200.0,89.7118,89.7669,89.7118,89.7485,1200.0
2017-03-20 12:30:00,97.66,97.66,97.61,97.61,1108.0,89.7485,89.7485,89.7026,89.7026,1108.0
2017-03-20 12:35:00,97.62,97.62,97.54,97.59,2100.0,89.7118,89.7118,89.6383,89.6842,2100.0
2017-03-20 12:40:00,97.59,97.65,97.54,97.65,2333.0,89.6842,89.7394,89.6383,89.7394,2333.0
2017-03-20 12:45:00,97.68,97.76,97.68,97.68,3669.0,89.7669,89.8404,89.7669,89.7669,3669.0
2017-03-20 12:50:00,97.67,97.68,97.62,97.62,1650.0,89.7577,89.7669,89.7118,89.7118,1650.0
2017-03-20 12:55:00,97.65,97.7,97.65,97.68,1800.0,89.7394,89.7853,89.7394,89.7669,1800.0
2017-03-20 13:00:00,97.68,97.72,97.66,97.69,2200.0,89.7669,89.8037,89.7485,89.7761,2200.0
2017-03-20 13:05:00,97.69,97.7,97.64,97.65,3659.0,89.7761,89.7853,89.7302,89.7394,3659.0
2017-03-20 13:10:00,97.64,97.71,97.63,97.71,1000.0,89.7302,89.7945,89.721,89.7945,1000.0
2017-03-20 13:15:00,97.7,97.71,97.69,97.71,1300.0,89.7853,89.7945,89.7761,89.7945,1300.0
2017-03-20 13:20:00,97.7,97.71,97.65,97.67,3337.0,89.7853,89.7945,89.7394,89.7577,3337.0
2017-03-20 13:25:00,97.68,97.69,97.66,97.67,2000.0,89.7669,89.7761,89.7485,89.7577,2000.0
2017-03-20 13:30:00,97.66,97.71,97.65,97.7,2417.0,89.7485,89.7945,89.7394,89.7853,2417.0
2017-03-20 13:35:00,97.73,97.84,97.71,97.77,20360.0,89.8129,89.914,89.7945,89.8496,20360.0
2017-03-20 13:40:00,97.73,97.73,97.53,97.53,5916.0,89.8129,89.8129,89.6291,89.6291,5916.0
2017-03-20 13:45:00,97.53,97.62,97.53,97.59,3200.0,89.6291,89.7118,89.6291,89.6842,3200.0
2017-03-20 13:50:00,97.56,97.56,97.43,97.43,2752.0,89.6566,89.6566,89.5372,89.5372,2752.0
2017-03-20 13:55:00,97.44,97.54,97.43,97.54,3705.0,89.5464,89.6383,89.5372,89.6383,3705.0
2017-03-20 14:00:00,97.55,97.59,97.52,97.52,2954.0,89.6475,89.6842,89.6199,89.6199,2954.0
2017-03-20 14:05:00,97.54,97.54,97.51,97.52,2355.0,89.6383,89.6383,89.6107,89.6199,2355.0
2017-03-20 14:10:00,97.57,97.61,97.54,97.61,2564.0,89.6658,89.7026,89.6383,89.7026,2564.0
2017-03-20 14:15:00,97.63,97.69,97.61,97.66,2999.0,89.721,89.7761,89.7026,89.7485,2999.0
2017-03-20 14:20:00,97.68,97.68,97.64,97.68,2346.0,89.7669,89.7669,89.7302,89.7669,2346.0
2017-03-20 14:25:00,97.69,97.71,97.65,97.65,2301.0,89.7761,89.7945,89.7394,89.7394,2301.0
2017-03-20 14:30:00,97.66,97.69,97.66,97.68,1300.0,89.7485,89.7761,89.7485,89.7669,1300.0
2017-03-20 14:35:00,97.69,97.7,97.51,97.54,3797.0,89.7761,89.7853,89.6107,89.6383,3797.0
2017-03-20 14:40:00,97.53,97.56,97.51,97.56,3631.0,89.6291,89.6566,89.6107,89.6566,3631.0
2017-03-20 14:45:00,97.56,97.56,97.44,97.47,3796.0,89.6566,89.6566,89.5464,89.5739,3796.0
2017-03-20 14:50:00,97.45,97.49,97.42,97.45,5291.0,89.5556,89.5923,89.528,89.5556,5291.0
2017-03-20 14:55:00,97.47,97.6,97.47,97.56,5203.0,89.5739,89.6934,89.5739,89.6566,5203.0
2017-03-20 15:00:00,97.54,97.59,97.53,97.59,3901.0,89.6383,89.6842,89.6291,89.6842,3901.0
2017-03-20 15:05:00,97.58,97.58,97.56,97.56,2451.0,89.675,89.675,89.6566,89.6566,2451.0
2017-03-20 15:10:00,97.56,97.6,97.55,97.58,5137.0,89.6566,89.6934,89.6475,89.675,5137.0
2017-03-20 15:15:00,97.61,97.7,97.6,97.63,5689.0,89.7026,89.7853,89.6934,89.721,5689.0
2017-03-20 15:20:00,97.64,97.69,97.58,97.62,13832.0,89.7302,89.7761,89.675,89.7118,13832.0
2017-03-20 15:25:00,97.64,97.74,97.64,97.74,9787.0,89.7302,89.8221,89.7302,89.8221,9787.0
2017-03-20 15:30:00,97.73,97.83,97.72,97.81,10063.0,89.8129,89.9048,89.8037,89.8864,10063.0
2017-03-20 15:35:00,97.82,97.86,97.8,97.84,9585.0,89.8956,89.9323,89.8772,89.914,9585.0
2017-03-20 15:40:00,97.84,97.87,97.83,97.86,12766.0,89.914,89.9415,89.9048,89.9323,12766.0
2017-03-20 15:45:00,97.86,97.91,97.83,97.89,17177.0,89.9323,89.9783,89.9048,89.9599,17177.0
2017-03-20 15:50:00,97.9,97.91,97.85,97.86,25547.0,89.9691,89.9783,89.9232,89.9323,25547.0
2017-03-20 15:55:00,97.87,97.94,97.87,97.91,56175.0,89.9415,90.0059,89.9415,89.9783,56175.0
2017-03-21 09:30:00,98.56,99.0,98.37,98.98,18757.0,90.5756,90.98,90.401,90.9616,18757.0
2017-03-21 09:35:00,98.98,98.99,98.64,98.79,11014.0,90.9616,90.9708,90.6492,90.787,11014.0
2017-03-21 09:40:00,98.79,98.79,98.36,98.4,8335.0,90.787,90.787,90.3918,90.4286,8335.0
2017-03-21 09:45:00,98.39,98.46,98.26,98.34,6852.0,90.4194,90.4837,90.2999,90.3735,6852.0
2017-03-21 09:50:00,98.36,98.36,98.17,98.17,4952.0,90.3918,90.3918,90.2172,90.2172,4952.0
2017-03-21 09:55:00,98.21,98.27,98.17,98.17,4513.0,90.254,90.3091,90.2172,90.2172,4513.0
2017-03-21 10:00:00,98.16,98.16,97.89,97.95,9829.0,90.208,90.208,89.9599,90.015,9829.0
2017-03-21 10:05:00,97.94,98.07,97.9,97.95,5999.0,90.0059,90.1253,89.9691,90.015,5999.0
2017-03-21 10:10:00,97.94,97.98,97.84,97.86,4600.0,90.0059,90.0426,89.914,89.9323,4600.0
2017-03-21 10:15:00,97.86,97.92,97.7,97.92,5952.0,89.9323,89.9875,89.7853,89.9875,5952.0
2017-03-21 10:20:00,97.91,97.92,97.74,97.74,5400.0,89.9783,89.9875,89.8221,89.8221,5400.0
2017-03-21 10:25:00,97.79,97.8,97.62,97.7,7312.0,89.868,89.8772,89.7118,89.7853,7312.0
2017-03-21 10:30:00,97.7,97.7,97.59,97.66,10131.0,89.7853,89.7853,89.6842,89.7485,10131.0
2017-03-21 10:35:00,97.68,97.68,97.54,97.62,6955.0,89.7669,89.7669,89.6383,89.7118,6955.0
2017-03-21 10:40:00,97.66,97.81,97.59,97.77,7146.0,89.7485,89.8864,89.6842,89.8496,7146.0
2017-03-21 10:45:00,97.76,97.79,97.62,97.71,10512.0,89.8404,89.868,89.7118,89.7945,10512.0
2017-03-21 10:50:00,97.71,97.72,97.58,97.59,10700.0,89.7945,89.8037,89.675,89.6842,10700.0
2017-03-21 10:55:00,97.61,97.63,97.29,97.37,12020.0,89.7026,89.721,89.4085,89.482,12020.0
2017-03-21 11:00:00,97.36,97.39,97.26,97.28,8506.0,89.4728,89.5004,89.3809,89.3993,8506.0
2017-03-21 11:05:00,97.29,97.38,97.21,97.37,9963.0,89.4085,89.4912,89.335,89.482,9963.0
2017-03-21 11:10:00,97.37,97.52,97.33,97.36,8363.0,89.482,89.6199,89.4453,89.4728,8363.0
2017-03-21 11:15:00,97.33,97.33,96.78,96.86,23690.0,89.4453,89.4453,88.9398,89.0134,23690.0
2017-03-21 11:20:00,96.91,97.08,96.81,97.04,7455.0,89.0593,89.2155,88.9674,89.1788,7455.0
2017-03-21 11:25:00,97.04,97.09,96.91,96.97,8026.0,89.1788,89.2247,89.0593,89.1144,8026.0
2017-03-21 11:30:00,96.97,97.01,96.73,96.79,5350.0,89.1144,89.1512,88.8939,88.949,5350.0
2017-03-21 11:35:00,96.82,96.83,96.63,96.66,11469.0,88.9766,88.9858,88.802,88.8296,11469.0
2017-03-21 11:40:00,96.67,96.77,96.64,96.75,7204.0,88.8387,88.9306,88.8112,88.9123,7204.0
2017-03-21 11:45:00,96.76,97.05,96.73,97.03,23079.0,88.9215,89.188,88.8939,89.1696,23079.0
2017-03-21 11:50:00,97.03,97.16,96.99,97.13,4392.0,89.1696,89.289,89.1328,89.2615,4392.0
2017-03-21 11:55:00,97.13,97.2,97.01,97.14,13420.0,89.2615,89.3258,89.1512,89.2707,13420.0
2017-03-21 12:00:00,97.15,97.19,97.06,97.15,11591.0,89.2799,89.3166,89.1971,89.2799,11591.0
2017-03-21 12:05:00,97.2,97.39,97.16,97.3,4256.0,89.3258,89.5004,89.289,89.4177,4256.0
2017-03-21 12:10:00,97.31,97.34,97.19,97.2,2750.0,89.4269,89.4545,89.3166,89.3258,2750.0
2017-03-21 12:15:00,97.19,97.29,97.15,97.27,6100.0,89.3166,89.4085,89.2799,89.3901,6100.0
2017-03-21 12:20:00,97.27,97.35,97.17,97.17,3215.0,89.3901,89.4637,89.2982,89.2982,3215.0
2017-03-21 12:25:00,97.2,97.22,97.11,97.16,4809.0,89.3258,89.3442,89.2431,89.289,4809.0
2017-03-21 12:30:00,97.24,97.3,97.11,97.11,4705.0,89.3626,89.4177,89.2431,89.2431,4705.0
2017-03-21 12:35:00,97.14,97.26,97.11,97.26,4001.0,89.2707,89.3809,89.2431,89.3809,4001.0
2017-03-21 12:40:00,97.21,97.23,97.08,97.08,3800.0,89.335,89.3534,89.2155,89.2155,3800.0
2017-03-21 12:45:00,97.09,97.09,96.9,96.91,4650.0,89.2247,89.2247,89.0501,89.0593,4650.0
2017-03-21 12:50:00,96.9,97.04,96.88,97.01,5910.0,89.0501,89.1788,89.0317,89.1512,5910.0
2017-03-21 12:55:00,97.0,97.2,97.0,97.05,3488.0,89.142,89.3258,89.142,89.188,3488.0
2017-03-21 13:00:00,97.08,97.16,97.05,97.07,2900.0,89.2155,89.289,89.188,89.2063,2900.0
2017-03-21 13:05:00,97.11,97.15,97.02,97.02,4600.0,89.2431,89.2799,89.1604,89.1604,4600.0
2017-03-21 13:10:00,96.99,97.04,96.9,96.91,5800.0,89.1328,89.1788,89.0501,89.0593,5800.0
2017-03-21 13:15:00,96.92,97.05,96.88,97.01,4000.0,89.0685,89.188,89.0317,89.1512,4000.0
2017-03-21 13:20:00,96.99,97.07,96.88,96.91,4290.0,89.1328,89.2063,89.0317,89.0593,4290.0
2017-03-21 13:25:00,96.97,97.0,96.9,97.0,4900.0,89.1144,89.142,89.0501,89.142,4900.0
2017-03-21 13:30:00,96.95,97.08,96.95,97.03,3100.0,89.0961,89.2155,89.0961,89.1696,3100.0
2017-03-21 13:35:00,97.02,97.04,96.96,97.01,2800.0,89.1604,89.1788,89.1052,89.1512,2800.0
2017-03-21 13:40:00,97.02,97.06,96.94,96.94,3764.0,89.1604,89.1971,89.0869,89.0869,3764.0
2017-03-21 13:45:00,96.96,97.01,96.9,96.95,3200.0,89.1052,89.1512,89.0501,89.0961,3200.0
2017-03-21 13:50:00,96.94,97.0,96.85,96.87,6575.0,89.0869,89.142,89.0042,89.0225,6575.0
2017-03-21 13:55:00,96.86,96.92,96.81,96.83,5500.0,89.0134,89.0685,88.9674,88.9858,5500.0
2017-03-21 14:00:00,96.8,96.95,96.8,96.84,4943.0,88.9582,89.0961,88.9582,88.995,4943.0
2017-03-21 14:05:00,96.82,96.93,96.76,96.93,7454.0,88.9766,89.0777,88.9215,89.0777,7454.0
2017-03-21 14:10:00,96.96,97.11,96.91,97.11,8625.0,89.1052,89.2431,89.0593,89.2431,8625.0
2017-03-21 14:15:00,97.07,97.3,97.04,97.3,11720.0,89.2063,89.4177,89.1788,89.4177,11720.0
2017-03-21 14:20:00,97.27,97.34,97.23,97.25,8035.0,89.3901,89.4545,89.3534,89.3718,8035.0
2017-03-21 14:25:00,97.25,97.27,97.17,97.21,5392.0,89.3718,89.3901,89.2982,89.335,5392.0
2017-03-21 14:30:00,97.2,97.35,97.17,97.3,11963.0,89.3258,89.4637,89.2982,89.4177,11963.0
2017-03-21 14:35:00,97.35,97.35,97.25,97.32,8487.0,89.4637,89.4637,89.3718,89.4361,8487.0
2017-03-21 14:40:00,97.31,97.31,97.2,97.24,9879.0,89.4269,89.4269,89.3258,89.3626,9879.0
2017-03-21 14:45:00,97.23,97.27,97.09,97.16,9304.0,89.3534,89.3901,89.2247,89.289,9304.0
2017-03-21 14:50:00,97.14,97.23,97.08,97.23,7200.0,89.2707,89.3534,89.2155,89.3534,7200.0
2017-03-21 14:55:00,97.21,97.34,97.2,97.3,11302.0,89.335,89.4545,89.3258,89.4177,11302.0
2017-03-21 15:00:00,97.28,97.29,97.21,97.29,9565.0,89.3993,89.4085,89.335,89.4085,9565.0
2017-03-21 15:05:00,97.28,97.37,97.27,97.3,14175.0,89.3993,89.482,89.3901,89.4177,14175.0
2017-03-21 15:10:00,97.28,97.41,97.28,97.33,11090.0,89.3993,89.5188,89.3993,89.4453,11090.0
2017-03-21 15:15:00,97.33,97.38,97.29,97.34,10912.0,89.4453,89.4912,89.4085,89.4545,10912.0
2017-03-21 15:20:00,97.32,97.34,97.29,97.33,10370.0,89.4361,89.4545,89.4085,89.4453,10370.0
2017-03-21 15:25:00,97.32,97.46,97.32,97.44,18316.0,89.4361,89.5647,89.4361,89.5464,18316.0
2017-03-21 15:30:00,97.43,97.43,97.17,97.22,23838.0,89.5372,89.5372,89.2982,89.3442,23838.0
2017-03-21 15:35:00,97.22,97.23,97.01,97.01,27112.0,89.3442,89.3534,89.1512,89.1512,27112.0
2017-03-21 15:40:00,97.01,97.05,96.89,96.9,24646.0,89.1512,89.188,89.0409,89.0501,24646.0
2017-03-21 15:45:00,96.9,97.01,96.86,96.94,43193.0,89.0501,89.1512,89.0134,89.0869,43193.0
2017-03-21 15:50:00,96.95,97.03,96.88,97.03,46131.0,89.0961,89.1696,89.0317,89.1696,46131.0
2017-03-21 15:55:00,97.02,97.1,96.93,97.04,75117.0,89.1604,89.2339,89.0777,89.1788,75117.0
2017-03-22 09:30:00,96.72,96.96,95.56,96.28,30118.0,88.8847,89.1052,87.8187,88.4803,30118.0
2017-03-22 09:35:00,96.27,96.67,96.24,96.33,11996.0,88.4711,88.8387,88.4436,88.5263,11996.0
2017-03-22 09:40:00,96.37,96.58,96.2,96.57,12807.0,88.563,88.756,88.4068,88.7468,12807.0
2017-03-22 09:45:00,96.57,96.94,96.56,96.88,16758.0,88.7468,89.0869,88.7377,89.0317,16758.0
2017-03-22 09:50:00,96.89,96.91,96.58,96.58,12384.0,89.0409,89.0593,88.756,88.756,12384.0
2017-03-22 09:55:00,96.56,96.64,96.43,96.55,9467.0,88.7377,88.8112,88.6182,88.7285,9467.0
2017-03-22 10:00:00,96.6,96.84,96.56,96.81,8118.0,88.7744,88.995,88.7377,88.9674,8118.0
2017-03-22 10:05:00,96.87,96.94,96.75,96.83,9662.0,89.0225,89.0869,88.9123,88.9858,9662.0
2017-03-22 10:10:00,96.85,96.88,96.6,96.79,6855.0,89.0042,89.0317,88.7744,88.949,6855.0
2017-03-22 10:15:00,96.81,96.87,96.78,96.87,2951.0,88.9674,89.0225,88.9398,89.0225,2951.0
2017-03-22 10:20:00,96.89,96.99,96.86,96.93,10767.0,89.0409,89.1328,89.0134,89.0777,10767.0
2017-03-22 10:25:00,96.93,97.07,96.88,97.06,7665.0,89.0777,89.2063,89.0317,89.1971,7665.0
2017-03-22 10:30:00,97.05,97.12,96.86,97.1,10518.0,89.188,89.2523,89.0134,89.2339,10518.0
2017-03-22 10:35:00,97.05,97.34,97.05,97.29,8699.0,89.188,89.4545,89.188,89.4085,8699.0
2017-03-22 10:40:00,97.31,97.36,97.03,97.06,7300.0,89.4269,89.4728,89.1696,89.1971,7300.0
2017-03-22 10:45:00,97.02,97.14,97.01,97.12,8724.0,89.1604,89.2707,89.1512,89.2523,8724.0
2017-03-22 10:50:00,97.08,97.32,97.08,97.29,9557.0,89.2155,89.4361,89.2155,89.4085,9557.0
2017-03-22 10:55:00,97.28,97.47,97.16,97.45,17308.0,89.3993,89.5739,89.289,89.5556,17308.0
2017-03-22 11:00:00,97.45,97.48,97.34,97.4,10373.0,89.5556,89.5831,89.4545,89.5096,10373.0
2017-03-22 11:05:00,97.41,97.68,97.39,97.65,26746.0,89.5188,89.7669,89.5004,89.7394,26746.0
2017-03-22 11:10:00,97.7,97.74,97.51,97.61,11876.0,89.7853,89.8221,89.6107,89.7026,11876.0
2017-03-22 11:15:00,97.6,97.9,97.6,97.77,10778.0,89.6934,89.9691,89.6934,89.8496,10778.0
2017-03-22 11:20:00,97.82,98.04,97.8,98.04,5834.0,89.8956,90.0978,89.8772,90.0978,5834.0
2017-03-22 11:25:00,98.01,98.04,97.78,97.78,6291.0,90.0702,90.0978,89.8588,89.8588,6291.0
2017-03-22 11:30:00,97.82,97.82,97.68,97.74,8307.0,89.8956,89.8956,89.7669,89.8221,8307.0
2017-03-22 11:35:00,97.73,97.83,97.68,97.79,15761.0,89.8129,89.9048,89.7669,89.868,15761.0
2017-03-22 11:40:00,97.79,97.87,97.74,97.82,17722.0,89.868,89.9415,89.8221,89.8956,17722.0
2017-03-22 11:45:00,97.84,97.89,97.74,97.88,9012.0,89.914,89.9599,89.8221,89.9507,9012.0
2017-03-22 11:50:00,97.89,98.01,97.89,97.96,14055.0,89.9599,90.0702,89.9599,90.0242,14055.0
2017-03-22 11:55:00,97.94,98.14,97.94,98.12,21366.0,90.0059,90.1897,90.0059,90.1713,21366.0
2017-03-22 12:00:00,98.14,98.32,98.11,98.32,18985.0,90.1897,90.3551,90.1621,90.3551,18985.0
2017-03-22 12:05:00,98.32,98.43,98.31,98.39,16812.0,90.3551,90.4562,90.3459,90.4194,16812.0
2017-03-22 12:10:00,98.37,98.39,98.28,98.28,11404.0,90.401,90.4194,90.3183,90.3183,11404.0
2017-03-22 12:15:00,98.29,98.3,98.19,98.19,8108.0,90.3275,90.3367,90.2356,90.2356,8108.0
2017-03-22 12:20:00,98.19,98.32,98.18,98.32,15514.0,90.2356,90.3551,90.2264,90.3551,15514.0
2017-03-22 12:25:00,98.31,98.43,98.3,98.37,9627.0,90.3459,90.4562,90.3367,90.401,9627.0
2017-03-22 12:30:00,98.36,98.49,98.33,98.44,13956.0,90.3918,90.5113,90.3643,90.4654,13956.0
2017-03-22 12:35:00,98.45,98.48,98.32,98.33,9946.0,90.4745,90.5021,90.3551,90.3643,9946.0
2017-03-22 12:40:00,98.33,98.42,98.0,98.06,10996.0,90.3643,90.447,90.061,90.1161,10996.0
2017-03-22 12:45:00,98.04,98.13,98.03,98.12,4070.0,90.0978,90.1805,90.0886,90.1713,4070.0
2017-03-22 12:50:00,98.1,98.2,98.08,98.11,9788.0,90.1529,90.2448,90.1345,90.1621,9788.0
2017-03-22 12:55:00,98.09,98.12,98.06,98.1,5400.0,90.1437,90.1713,90.1161,90.1529,5400.0
2017-03-22 13:00:00,98.08,98.09,97.86,98.02,11927.0,90.1345,90.1437,89.9323,90.0794,11927.0
2017-03-22 13:05:00,97.97,98.04,97.93,98.01,5700.0,90.0334,90.0978,89.9967,90.0702,5700.0
2017-03-22 13:10:00,98.02,98.04,97.97,97.98,9983.0,90.0794,90.0978,90.0334,90.0426,9983.0
2017-03-22 13:15:00,97.97,98.21,97.95,98.17,7831.0,90.0334,90.254,90.015,90.2172,7831.0
2017-03-22 13:20:00,98.12,98.17,98.03,98.03,5628.0,90.1713,90.2172,90.0886,90.0886,5628.0
2017-03-22 13:25:00,98.07,98.11,98.01,98.09,12243.0,90.1253,90.1621,90.0702,90.1437,12243.0
2017-03-22 13:30:00,98.1,98.17,98.09,98.15,5061.0,90.1529,90.2172,90.1437,90.1988,5061.0
2017-03-22 13:35:00,98.18,98.26,98.15,98.26,5033.0,90.2264,90.2999,90.1988,90.2999,5033.0
2017-03-22 13:40:00,98.25,98.25,98.13,98.14,5320.0,90.2907,90.2907,90.1805,90.1897,5320.0
2017-03-22 13:45:00,98.16,98.18,98.07,98.18,13123.0,90.208,90.2264,90.1253,90.2264,13123.0
2017-03-22 13:50:00,98.19,98.25,98.16,98.22,9450.0,90.2356,90.2907,90.208,90.2632,9450.0
2017-03-22 13:55:00,98.21,98.21,98.13,98.15,7611.0,90.254,90.254,90.1805,90.1988,7611.0
2017-03-22 14:00:00,98.15,98.16,98.1,98.16,4894.0,90.1988,90.208,90.1529,90.208,4894.0
2017-03-22 14:05:00,98.17,98.17,98.07,98.16,11176.0,90.2172,90.2172,90.1253,90.208,11176.0
2017-03-22 14:10:00,98.16,98.28,98.16,98.26,13901.0,90.208,90.3183,90.208,90.2999,13901.0
2017-03-22 14:15:00,98.26,98.27,98.18,98.23,8064.0,90.2999,90.3091,90.2264,90.2724,8064.0
2017-03-22 14:20:00,98.22,98.34,98.22,98.31,13584.0,90.2632,90.3735,90.2632,90.3459,13584.0
2017-03-22 14:25:00,98.31,98.34,98.02,98.05,9596.0,90.3459,90.3735,90.0794,90.1069,9596.0
2017-03-22 14:30:00,98.07,98.24,98.04,98.14,22627.0,90.1253,90.2816,90.0978,90.1897,22627.0
2017-03-22 14:35:00,98.13,98.21,98.1,98.21,10202.0,90.1805,90.254,90.1529,90.254,10202.0
2017-03-22 14:40:00,98.22,98.3,98.19,98.29,15101.0,90.2632,90.3367,90.2356,90.3275,15101.0
2017-03-22 14:45:00,98.29,98.37,98.23,98.28,8363.0,90.3275,90.401,90.2724,90.3183,8363.0
2017-03-22 14:50:00,98.3,98.47,98.29,98.46,18864.0,90.3367,90.4929,90.3275,90.4837,18864.0
2017-03-22 14:55:00,98.44,98.44,98.35,98.42,10626.0,90.4654,90.4654,90.3826,90.447,10626.0
2017-03-22 15:00:00,98.42,98.55,98.41,98.48,26841.0,90.447,90.5664,90.4378,90.5021,26841.0
2017-03-22 15:05:00,98.46,98.55,98.46,98.53,8252.0,90.4837,90.5664,90.4837,90.5481,8252.0
2017-03-22 15:10:00,98.53,98.6,98.51,98.59,15761.0,90.5481,90.6124,90.5297,90.6032,15761.0
2017-03-22 15:15:00,98.6,98.83,98.59,98.82,14886.0,90.6124,90.8238,90.6032,90.8146,14886.0
2017-03-22 15:20:00,98.81,99.07,98.8,98.9,44309.0,90.8054,91.0443,90.7962,90.8881,44309.0
2017-03-22 15:25:00,98.88,98.93,98.76,98.77,18487.0,90.8697,90.9157,90.7594,90.7686,18487.0
2017-03-22 15:30:00,98.75,98.76,98.66,98.67,18762.0,90.7502,90.7594,90.6675,90.6767,18762.0
2017-03-22 15:35:00,98.67,98.71,98.61,98.63,23118.0,90.6767,90.7135,90.6216,90.64,23118.0
2017-03-22 15:40:00,98.64,98.71,98.59,98.62,27696.0,90.6492,90.7135,90.6032,90.6308,27696.0
2017-03-22 15:45:00,98.62,98.68,98.59,98.61,39882.0,90.6308,90.6859,90.6032,90.6216,39882.0
2017-03-22 15:50:00,98.61,98.77,98.57,98.7,51686.0,90.6216,90.7686,90.5848,90.7043,51686.0
2017-03-22 15:55:00,98.7,98.84,98.69,98.74,100246.0,90.7043,90.8329,90.6951,90.7411,100246.0
2017-03-23 09:30:00,99.05,99.72,99.05,99.59,24524.0,91.0259,91.6417,91.0259,91.5222,24524.0
2017-03-23 09:35:00,99.59,100.23,99.53,100.13,25096.0,91.5222,92.1103,91.4671,92.0184,25096.0
2017-03-23 09:40:00,100.09,100.48,100.09,100.48,25823.0,91.9817,92.3401,91.9817,92.3401,25823.0
2017-03-23 09:45:00,100.47,100.48,99.99,100.17,13342.0,92.3309,92.3401,91.8898,92.0552,13342.0
2017-03-23 09:50:00,100.16,100.16,99.9,100.06,17375.0,92.046,92.046,91.8071,91.9541,17375.0
2017-03-23 09:55:00,100.04,100.45,99.95,100.23,13874.0,91.9357,92.3125,91.853,92.1103,13874.0
2017-03-23 10:00:00,100.23,100.29,99.97,100.01,26252.0,92.1103,92.1655,91.8714,91.9082,26252.0
2017-03-23 10:05:00,100.01,100.02,99.5,99.56,48150.0,91.9082,91.9174,91.4395,91.4946,48150.0
2017-03-23 10:10:00,99.51,99.56,99.33,99.4,22545.0,91.4487,91.4946,91.2833,91.3476,22545.0
2017-03-23 10:15:00,99.4,99.43,99.12,99.25,17287.0,91.3476,91.3752,91.0903,91.2097,17287.0
2017-03-23 10:20:00,99.3,99.6,99.3,99.43,8193.0,91.2557,91.5314,91.2557,91.3752,8193.0
2017-03-23 10:25:00,99.45,99.45,99.17,99.26,17182.0,91.3935,91.3935,91.1362,91.2189,17182.0
2017-03-23 10:30:00,99.27,99.32,99.17,99.22,33751.0,91.2281,91.2741,91.1362,91.1822,33751.0
2017-03-23 10:35:00,99.23,99.41,99.22,99.33,9900.0,91.1914,91.3568,91.1822,91.2833,9900.0
2017-03-23 10:40:00,99.33,99.46,99.32,99.4,11808.0,91.2833,91.4027,91.2741,91.3476,11808.0
2017-03-23 10:45:00,99.43,99.54,99.41,99.42,18506.0,91.3752,91.4762,91.3568,91.366,18506.0
2017-03-23 10:50:00,99.41,99.51,99.4,99.49,15213.0,91.3568,91.4487,91.3476,91.4303,15213.0
2017-03-23 10:55:00,99.5,99.51,99.39,99.4,15020.0,91.4395,91.4487,91.3384,91.3476,15020.0
2017-03-23 11:00:00,99.39,99.48,99.37,99.37,14187.0,91.3384,91.4211,91.32,91.32,14187.0
2017-03-23 11:05:00,99.39,99.52,99.36,99.51,13527.0,91.3384,91.4579,91.3108,91.4487,13527.0
2017-03-23 11:10:00,99.53,99.69,99.51,99.67,9375.0,91.4671,91.6141,91.4487,91.5957,9375.0
2017-03-23 11:15:00,99.7,99.74,99.58,99.58,19382.0,91.6233,91.66,91.513,91.513,19382.0
2017-03-23 11:20:00,99.59,99.6,99.5,99.6,10333.0,91.5222,91.5314,91.4395,91.5314,10333.0
2017-03-23 11:25:00,99.61,99.72,99.6,99.7,7940.0,91.5406,91.6417,91.5314,91.6233,7940.0
2017-03-23 11:30:00,99.69,99.73,99.63,99.67,9559.0,91.6141,91.6509,91.559,91.5957,9559.0
2017-03-23 11:35:00,99.64,99.67,99.55,99.58,12018.0,91.5681,91.5957,91.4854,91.513,12018.0
2017-03-23 11:40:00,99.57,99.59,99.53,99.56,7684.0,91.5038,91.5222,91.4671,91.4946,7684.0
2017-03-23 11:45:00,99.58,99.59,99.5,99.52,7551.0,91.513,91.5222,91.4395,91.4579,7551.0
2017-03-23 11:50:00,99.54,99.62,99.52,99.61,11091.0,91.4762,91.5498,91.4579,91.5406,11091.0
2017-03-23 11:55:00,99.62,99.66,99.54,99.59,8100.0,91.5498,91.5865,91.4762,91.5222,8100.0
2017-03-23 12:00:00,99.57,99.6,99.52,99.59,14002.0,91.5038,91.5314,91.4579,91.5222,14002.0
2017-03-23 12:05:00,99.6,99.61,99.5,99.5,26783.0,91.5314,91.5406,91.4395,91.4395,26783.0
2017-03-23 12:10:00,99.51,99.7,99.51,99.7,20255.0,91.4487,91.6233,91.4487,91.6233,20255.0
2017-03-23 12:15:00,99.67,99.94,99.66,99.84,7669.0,91.5957,91.8438,91.5865,91.7519,7669.0
2017-03-23 12:20:00,99.84,99.96,99.8,99.93,15428.0,91.7519,91.8622,91.7152,91.8346,15428.0
2017-03-23 12:25:00,99.92,99.93,99.79,99.83,32523.0,91.8255,91.8346,91.706,91.7427,32523.0
2017-03-23 12:30:00,99.81,99.85,99.78,99.81,10431.0,91.7244,91.7611,91.6968,91.7244,10431.0
2017-03-23 12:35:00,99.79,99.84,99.78,99.79,7771.0,91.706,91.7519,91.6968,91.706,7771.0
2017-03-23 12:40:00,99.78,99.8,99.73,99.8,5213.0,91.6968,91.7152,91.6509,91.7152,5213.0
2017-03-23 12:45:00,99.8,99.88,99.8,99.83,16313.0,91.7152,91.7887,91.7152,91.7427,16313.0
2017-03-23 12:50:00,99.81,99.83,99.78,99.8,5000.0,91.7244,91.7427,91.6968,91.7152,5000.0
2017-03-23 12:55:00,99.8,99.85,99.79,99.79,8549.0,91.7152,91.7611,91.706,91.706,8549.0
2017-03-23 13:00:00,99.76,99.77,99.58,99.6,8895.0,91.6784,91.6876,91.513,91.5314,8895.0
2017-03-23 13:05:00,99.56,99.68,99.53,99.53,9950.0,91.4946,91.6049,91.4671,91.4671,9950.0
2017-03-23 13:10:00,99.5,99.57,99.44,99.45,8890.0,91.4395,91.5038,91.3843,91.3935,8890.0
2017-03-23 13:15:00,99.46,99.56,99.41,99.54,13232.0,91.4027,91.4946,91.3568,91.4762,13232.0
2017-03-23 13:20:00,99.54,99.68,99.53,99.62,7551.0,91.4762,91.6049,91.4671,91.5498,7551.0
2017-03-23 13:25:00,99.58,99.72,99.48,99.48,9417.0,91.513,91.6417,91.4211,91.4211,9417.0
2017-03-23 13:30:00,99.46,99.61,99.46,99.59,6150.0,91.4027,91.5406,91.4027,91.5222,6150.0
2017-03-23 13:35:00,99.6,99.7,99.56,99.57,5871.0,91.5314,91.6233,91.4946,91.5038,5871.0
2017-03-23 13:40:00,99.58,99.78,99.58,99.65,7188.0,91.513,91.6968,91.513,91.5773,7188.0
2017-03-23 13:45:00,99.67,99.75,99.61,99.7,4791.0,91.5957,91.6692,91.5406,91.6233,4791.0
2017-03-23 13:50:00,99.7,99.85,99.7,99.84,6014.0,91.6233,91.7611,91.6233,91.7519,6014.0
2017-03-23 13:55:00,99.83,99.84,99.67,99.67,6587.0,91.7427,91.7519,91.5957,91.5957,6587.0
2017-03-23 14:00:00,99.66,99.79,99.61,99.79,21984.0,91.5865,91.706,91.5406,91.706,21984.0
2017-03-23 14:05:00,99.79,99.8,99.72,99.77,7636.0,91.706,91.7152,91.6417,91.6876,7636.0
2017-03-23 14:10:00,99.76,99.76,99.57,99.58,18395.0,91.6784,91.6784,91.5038,91.513,18395.0
2017-03-23 14:15:00,99.59,99.68,99.59,99.64,35326.0,91.5222,91.6049,91.5222,91.5681,35326.0
2017-03-23 14:20:00,99.64,99.65,99.53,99.56,6113.0,91.5681,91.5773,91.4671,91.4946,6113.0
2017-03-23 14:25:00,99.57,99.6,99.53,99.53,9090.0,91.5038,91.5314,91.4671,91.4671,9090.0
2017-03-23 14:30:00,99.54,99.65,99.53,99.63,9864.0,91.4762,91.5773,91.4671,91.559,9864.0
2017-03-23 14:35:00,99.62,99.67,99.53,99.67,8239.0,91.5498,91.5957,91.4671,91.5957,8239.0
2017-03-23 14:40:00,99.68,99.8,99.68,99.78,8276.0,91.6049,91.7152,91.6049,91.6968,8276.0
2017-03-23 14:45:00,99.8,99.8,99.73,99.76,10168.0,91.7152,91.7152,91.6509,91.6784,10168.0
2017-03-23 14:50:00,99.77,99.8,99.75,99.79,8016.0,91.6876,91.7152,91.6692,91.706,8016.0
2017-03-23 14:55:00,99.79,99.82,99.77,99.81,15569.0,91.706,91.7336,91.6876,91.7244,15569.0
2017-03-23 15:00:00,99.79,99.79,99.65,99.69,14588.0,91.706,91.706,91.5773,91.6141,14588.0
2017-03-23 15:05:00,99.71,99.73,99.66,99.72,12091.0,91.6325,91.6509,91.5865,91.6417,12091.0
2017-03-23 15:10:00,99.7,99.75,99.59,99.61,12746.0,91.6233,91.6692,91.5222,91.5406,12746.0
2017-03-23 15:15:00,99.61,99.66,99.57,99.63,14507.0,91.5406,91.5865,91.5038,91.559,14507.0
2017-03-23 15:20:00,99.63,99.73,99.62,99.67,10227.0,91.559,91.6509,91.5498,91.5957,10227.0
2017-03-23 15:25:00,99.65,99.65,99.55,99.56,21271.0,91.5773,91.5773,91.4854,91.4946,21271.0
2017-03-23 15:30:00,99.58,99.61,99.43,99.44,21434.0,91.513,91.5406,91.3752,91.3843,21434.0
2017-03-23 15:35:00,99.45,99.45,99.34,99.38,32124.0,91.3935,91.3935,91.2924,91.3292,32124.0
2017-03-23 15:40:00,99.38,99.42,99.24,99.25,29135.0,91.3292,91.366,91.2005,91.2097,29135.0
2017-03-23 15:45:00,99.25,99.39,99.22,99.39,54821.0,91.2097,91.3384,91.1822,91.3384,54821.0
2017-03-23 15:50:00,99.37,99.38,99.23,99.33,51632.0,91.32,91.3292,91.1914,91.2833,51632.0
2017-03-23 15:55:00,99.31,99.46,99.27,99.35,122785.0,91.2649,91.4027,91.2281,91.3016,122785.0
2017-03-24 09:30:00,99.42,99.67,99.42,99.67,8924.0,91.366,91.5957,91.366,91.5957,8924.0
2017-03-24 09:35:00,99.6,99.79,99.53,99.63,3301.0,91.5314,91.706,91.4671,91.559,3301.0
2017-03-24 09:40:00,99.58,99.72,99.38,99.71,4261.0,91.513,91.6417,91.3292,91.6325,4261.0
2017-03-24 09:45:00,99.73,99.74,99.44,99.55,2673.0,91.6509,91.66,91.3843,91.4854,2673.0
2017-03-24 09:50:00,99.58,99.58,99.31,99.35,6141.0,91.513,91.513,91.2649,91.3016,6141.0
2017-03-24 09:55:00,99.31,99.46,99.28,99.34,7160.0,91.2649,91.4027,91.2373,91.2924,7160.0
2017-03-24 10:00:00,99.38,99.42,99.19,99.25,9212.0,91.3292,91.366,91.1546,91.2097,9212.0
2017-03-24 10:05:00,99.24,99.3,99.0,99.26,10704.0,91.2005,91.2557,90.98,91.2189,10704.0
2017-03-24 10:10:00,99.28,99.4,99.15,99.4,7681.0,91.2373,91.3476,91.1178,91.3476,7681.0
2017-03-24 10:15:00,99.39,99.41,99.27,99.38,9978.0,91.3384,91.3568,91.2281,91.3292,9978.0
2017-03-24 10:20:00,99.36,99.41,99.27,99.39,5266.0,91.3108,91.3568,91.2281,91.3384,5266.0
2017-03-24 10:25:00,99.38,99.56,99.3,99.53,6330.0,91.3292,91.4946,91.2557,91.4671,6330.0
2017-03-24 10:30:00,99.48,99.51,99.37,99.41,14070.0,91.4211,91.4487,91.32,91.3568,14070.0
2017-03-24 10:35:00,99.43,99.49,99.31,99.35,4051.0,91.3752,91.4303,91.2649,91.3016,4051.0
2017-03-24 10:40:00,99.34,99.37,99.29,99.34,4560.0,91.2924,91.32,91.2465,91.2924,4560.0
2017-03-24 10:45:00,99.28,99.35,99.22,99.25,6975.0,91.2373,91.3016,91.1822,91.2097,6975.0
2017-03-24 10:50:00,99.28,99.32,99.24,99.32,3720.0,91.2373,91.2741,91.2005,91.2741,3720.0
2017-03-24 10:55:00,99.32,99.33,99.2,99.28,7456.0,91.2741,91.2833,91.1638,91.2373,7456.0
2017-03-24 11:00:00,99.29,99.32,99.23,99.28,4833.0,91.2465,91.2741,91.1914,91.2373,4833.0
2017-03-24 11:05:00,99.3,99.39,99.27,99.34,11162.0,91.2557,91.3384,91.2281,91.2924,11162.0
2017-03-24 11:10:00,99.32,99.37,99.26,99.36,8726.0,91.2741,91.32,91.2189,91.3108,8726.0
2017-03-24 11:15:00,99.37,99.38,99.24,99.32,30549.0,91.32,91.3292,91.2005,91.2741,30549.0
2017-03-24 11:20:00,99.31,99.33,99.18,99.24,6606.0,91.2649,91.2833,91.1454,91.2005,6606.0
2017-03-24 11:25:00,99.21,99.33,99.21,99.33,3657.0,91.173,91.2833,91.173,91.2833,3657.0
2017-03-24 11:30:00,99.33,99.39,99.28,99.36,11549.0,91.2833,91.3384,91.2373,91.3108,11549.0
2017-03-24 11:35:00,99.38,99.38,99.19,99.25,6312.0,91.3292,91.3292,91.1546,91.2097,6312.0
2017-03-24 11:40:00,99.31,99.34,99.22,99.28,3417.0,91.2649,91.2924,91.1822,91.2373,3417.0
2017-03-24 11:45:00,99.26,99.26,99.16,99.22,6163.0,91.2189,91.2189,91.127,91.1822,6163.0
2017-03-24 11:50:00,99.28,99.28,99.13,99.13,5683.0,91.2373,91.2373,91.0995,91.0995,5683.0
2017-03-24 11:55:00,99.13,99.2,99.08,99.08,4405.0,91.0995,91.1638,91.0535,91.0535,4405.0
2017-03-24 12:00:00,99.08,99.19,99.07,99.12,8485.0,91.0535,91.1546,91.0443,91.0903,8485.0
2017-03-24 12:05:00,99.11,99.17,99.06,99.15,12222.0,91.0811,91.1362,91.0351,91.1178,12222.0
2017-03-24 12:10:00,99.17,99.24,99.02,99.18,10088.0,91.1362,91.2005,90.9984,91.1454,10088.0
2017-03-24 12:15:00,99.16,99.16,99.04,99.06,8150.0,91.127,91.127,91.0167,91.0351,8150.0
2017-03-24 12:20:00,99.04,99.1,99.01,99.04,8850.0,91.0167,91.0719,90.9892,91.0167,8850.0
2017-03-24 12:25:00,99.1,99.23,99.05,99.17,6825.0,91.0719,91.1914,91.0259,91.1362,6825.0
2017-03-24 12:30:00,99.25,99.29,99.14,99.16,3488.0,91.2097,91.2465,91.1086,91.127,3488.0
2017-03-24 12:35:00,99.17,99.24,99.13,99.16,2601.0,91.1362,91.2005,91.0995,91.127,2601.0
2017-03-24 12:40:00,99.14,99.22,99.14,99.2,3500.0,91.1086,91.1822,91.1086,91.1638,3500.0
2017-03-24 12:45:00,99.2,99.22,99.14,99.14,2200.0,91.1638,91.1822,91.1086,91.1086,2200.0
2017-03-24 12:50:00,99.16,99.18,99.05,99.09,4300.0,91.127,91.1454,91.0259,91.0627,4300.0
2017-03-24 12:55:00,99.11,99.13,99.02,99.05,2951.0,91.0811,91.0995,90.9984,91.0259,2951.0
2017-03-24 13:00:00,99.05,99.08,99.0,99.04,2700.0,91.0259,91.0535,90.98,91.0167,2700.0
2017-03-24 13:05:00,99.04,99.05,98.78,98.9,12869.0,91.0167,91.0259,90.7778,90.8881,12869.0
2017-03-24 13:10:00,98.96,98.96,98.81,98.91,11766.0,90.9432,90.9432,90.8054,90.8973,11766.0
2017-03-24 13:15:00,98.92,98.93,98.86,98.9,4900.0,90.9065,90.9157,90.8513,90.8881,4900.0
2017-03-24 13:20:00,98.91,98.98,98.9,98.98,4593.0,90.8973,90.9616,90.8881,90.9616,4593.0
2017-03-24 13:25:00,98.95,99.12,98.95,99.12,3921.0,90.934,91.0903,90.934,91.0903,3921.0
2017-03-24 13:30:00,99.16,99.17,99.09,99.14,3564.0,91.127,91.1362,91.0627,91.1086,3564.0
2017-03-24 13:35:00,99.07,99.13,99.0,99.0,1500.0,91.0443,91.0995,90.98,90.98,1500.0
2017-03-24 13:40:00,99.04,99.06,99.0,99.02,2100.0,91.0167,91.0351,90.98,90.9984,2100.0
2017-03-24 13:45:00,99.04,99.05,98.94,99.0,4590.0,91.0167,91.0259,90.9248,90.98,4590.0
2017-03-24 13:50:00,99.0,99.0,98.85,98.92,4251.0,90.98,90.98,90.8421,90.9065,4251.0
2017-03-24 13:55:00,98.92,98.92,98.72,98.72,10462.0,90.9065,90.9065,90.7227,90.7227,10462.0
2017-03-24 14:00:00,98.81,98.87,98.75,98.77,6101.0,90.8054,90.8605,90.7502,90.7686,6101.0
2017-03-24 14:05:00,98.79,98.87,98.74,98.75,6192.0,90.787,90.8605,90.7411,90.7502,6192.0
2017-03-24 14:10:00,98.74,98.82,98.73,98.73,6400.0,90.7411,90.8146,90.7319,90.7319,6400.0
2017-03-24 14:15:00,98.74,98.83,98.74,98.83,6350.0,90.7411,90.8238,90.7411,90.8238,6350.0
2017-03-24 14:20:00,98.82,98.85,98.8,98.82,8452.0,90.8146,90.8421,90.7962,90.8146,8452.0
2017-03-24 14:25:00,98.81,98.87,98.79,98.79,9751.0,90.8054,90.8605,90.787,90.787,9751.0
2017-03-24 14:30:00,98.81,98.81,98.76,98.8,9070.0,90.8054,90.8054,90.7594,90.7962,9070.0
2017-03-24 14:35:00,98.8,98.82,98.73,98.76,8706.0,90.7962,90.8146,90.7319,90.7594,8706.0
2017-03-24 14:40:00,98.75,98.75,98.69,98.71,5959.0,90.7502,90.7502,90.6951,90.7135,5959.0
2017-03-24 14:45:00,98.67,98.7,98.6,98.6,6999.0,90.6767,90.7043,90.6124,90.6124,6999.0
2017-03-24 14:50:00,98.63,98.65,98.5,98.5,5248.0,90.64,90.6583,90.5205,90.5205,5248.0
2017-03-24 14:55:00,98.5,98.53,98.47,98.48,4422.0,90.5205,90.5481,90.4929,90.5021,4422.0
2017-03-24 15:00:00,98.48,98.48,98.33,98.45,7006.0,90.5021,90.5021,90.3643,90.4745,7006.0
2017-03-24 15:05:00,98.42,98.44,98.29,98.4,9287.0,90.447,90.4654,90.3275,90.4286,9287.0
2017-03-24 15:10:00,98.41,98.41,98.23,98.23,10804.0,90.4378,90.4378,90.2724,90.2724,10804.0
2017-03-24 15:15:00,98.23,98.28,98.18,98.25,7150.0,90.2724,90.3183,90.2264,90.2907,7150.0
2017-03-24 15:20:00,98.24,98.26,98.18,98.25,7334.0,90.2816,90.2999,90.2264,90.2907,7334.0
2017-03-24 15:25:00,98.22,98.34,98.2,98.3,10808.0,90.2632,90.3735,90.2448,90.3367,10808.0
2017-03-24 15:30:00,98.29,98.47,98.24,98.47,27058.0,90.3275,90.4929,90.2816,90.4929,27058.0
2017-03-24 15:35:00,98.49,98.82,98.45,98.82,20417.0,90.5113,90.8146,90.4745,90.8146,20417.0
2017-03-24 15:40:00,98.85,98.99,98.74,98.82,22199.0,90.8421,90.9708,90.7411,90.8146,22199.0
2017-03-24 15:45:00,98.8,98.81,98.45,98.59,19063.0,90.7962,90.8054,90.4745,90.6032,19063.0
2017-03-24 15:50:00,98.57,98.76,98.55,98.68,21366.0,90.5848,90.7594,90.5664,90.6859,21366.0
2017-03-24 15:55:00,98.7,98.76,98.52,98.58,53755.0,90.7043,90.7594,90.5389,90.594,53755.0
2017-03-27 09:30:00,98.11,98.14,97.38,97.72,21980.0,90.1621,90.1897,89.4912,89.8037,21980.0
2017-03-27 09:35:00,97.72,97.99,97.52,97.85,10593.0,89.8037,90.0518,89.6199,89.9232,10593.0
2017-03-27 09:40:00,97.8,97.8,97.34,97.39,16634.0,89.8772,89.8772,89.4545,89.5004,16634.0
2017-03-27 09:45:00,97.38,97.68,97.33,97.58,3155.0,89.4912,89.7669,89.4453,89.675,3155.0
2017-03-27 09:50:00,97.74,97.92,97.69,97.76,3300.0,89.8221,89.9875,89.7761,89.8404,3300.0
2017-03-27 09:55:00,97.74,97.74,97.53,97.53,7324.0,89.8221,89.8221,89.6291,89.6291,7324.0
2017-03-27 10:00:00,97.53,97.59,97.34,97.39,7144.0,89.6291,89.6842,89.4545,89.5004,7144.0
2017-03-27 10:05:00,97.39,97.65,97.39,97.63,3642.0,89.5004,89.7394,89.5004,89.721,3642.0
2017-03-27 10:10:00,97.69,97.85,97.69,97.8,3900.0,89.7761,89.9232,89.7761,89.8772,3900.0
2017-03-27 10:15:00,97.8,97.87,97.63,97.63,9710.0,89.8772,89.9415,89.721,89.721,9710.0
2017-03-27 10:20:00,97.62,97.65,97.54,97.65,5500.0,89.7118,89.7394,89.6383,89.7394,5500.0
2017-03-27 10:25:00,97.72,97.83,97.67,97.76,5802.0,89.8037,89.9048,89.7577,89.8404,5802.0
2017-03-27 10:30:00,97.79,98.08,97.78,98.0,9379.0,89.868,90.1345,89.8588,90.061,9379.0
2017-03-27 10:35:00,98.03,98.22,97.98,98.0,7228.0,90.0886,90.2632,90.0426,90.061,7228.0
2017-03-27 10:40:00,98.0,98.19,98.0,98.16,4300.0,90.061,90.2356,90.061,90.208,4300.0
2017-03-27 10:45:00,98.18,98.27,98.08,98.09,18307.0,90.2264,90.3091,90.1345,90.1437,18307.0
2017-03-27 10:50:00,98.11,98.2,98.09,98.15,3771.0,90.1621,90.2448,90.1437,90.1988,3771.0
2017-03-27 10:55:00,98.14,98.24,98.14,98.21,1904.0,90.1897,90.2816,90.1897,90.254,1904.0
2017-03-27 11:00:00,98.23,98.33,98.18,98.3,8633.0,90.2724,90.3643,90.2264,90.3367,8633.0
2017-03-27 11:05:00,98.29,98.4,98.29,98.37,7231.0,90.3275,90.4286,90.3275,90.401,7231.0
2017-03-27 11:10:00,98.37,98.41,98.31,98.4,6417.0,90.401,90.4378,90.3459,90.4286,6417.0
2017-03-27 11:15:00,98.37,98.44,98.35,98.44,3100.0,90.401,90.4654,90.3826,90.4654,3100.0
2017-03-27 11:20:00,98.43,98.43,98.27,98.27,5255.0,90.4562,90.4562,90.3091,90.3091,5255.0
2017-03-27 11:25:00,98.29,98.6,98.28,98.6,3134.0,90.3275,90.6124,90.3183,90.6124,3134.0
2017-03-27 11:30:00,98.6,98.62,98.52,98.58,3489.0,90.6124,90.6308,90.5389,90.594,3489.0
2017-03-27 11:35:00,98.6,98.64,98.54,98.56,5776.0,90.6124,90.6492,90.5573,90.5756,5776.0
2017-03-27 11:40:00,98.56,98.64,98.54,98.6,3500.0,90.5756,90.6492,90.5573,90.6124,3500.0
2017-03-27 11:45:00,98.57,98.57,98.49,98.49,5100.0,90.5848,90.5848,90.5113,90.5113,5100.0
2017-03-27 11:50:00,98.47,98.47,98.33,98.37,4500.0,90.4929,90.4929,90.3643,90.401,4500.0
2017-03-27 11:55:00,98.4,98.59,98.4,98.5,5682.0,90.4286,90.6032,90.4286,90.5205,5682.0
2017-03-27 12:00:00,98.5,98.66,98.5,98.66,6031.0,90.5205,90.6675,90.5205,90.6675,6031.0
2017-03-27 12:05:00,98.61,98.73,98.61,98.65,4836.0,90.6216,90.7319,90.6216,90.6583,4836.0
2017-03-27 12:10:00,98.66,98.69,98.64,98.64,2800.0,90.6675,90.6951,90.6492,90.6492,2800.0
2017-03-27 12:15:00,98.64,98.72,98.62,98.66,5204.0,90.6492,90.7227,90.6308,90.6675,5204.0
2017-03-27 12:20:00,98.68,98.7,98.64,98.7,3600.0,90.6859,90.7043,90.6492,90.7043,3600.0
2017-03-27 12:25:00,98.72,98.73,98.68,98.71,5759.0,90.7227,90.7319,90.6859,90.7135,5759.0
2017-03-27 12:30:00,98.7,98.72,98.62,98.69,6886.0,90.7043,90.7227,90.6308,90.6951,6886.0
2017-03-27 12:35:00,98.65,98.72,98.59,98.59,3800.0,90.6583,90.7227,90.6032,90.6032,3800.0
2017-03-27 12:40:00,98.61,98.69,98.57,98.68,4027.0,90.6216,90.6951,90.5848,90.6859,4027.0
2017-03-27 12:45:00,98.68,98.71,98.63,98.71,3816.0,90.6859,90.7135,90.64,90.7135,3816.0
2017-03-27 12:50:00,98.67,98.88,98.67,98.84,19110.0,90.6767,90.8697,90.6767,90.8329,19110.0
2017-03-27 12:55:00,98.84,98.85,98.77,98.79,6340.0,90.8329,90.8421,90.7686,90.787,6340.0
2017-03-27 13:00:00,98.79,99.03,98.78,99.01,11617.0,90.787,91.0076,90.7778,90.9892,11617.0
2017-03-27 13:05:00,99.01,99.02,98.93,98.95,6822.0,90.9892,90.9984,90.9157,90.934,6822.0
2017-03-27 13:10:00,98.97,99.03,98.9,98.97,11438.0,90.9524,91.0076,90.8881,90.9524,11438.0
2017-03-27 13:15:00,98.97,99.01,98.93,98.99,6897.0,90.9524,90.9892,90.9157,90.9708,6897.0
2017-03-27 13:20:00,99.01,99.13,99.01,99.09,3935.0,90.9892,91.0995,90.9892,91.0627,3935.0
2017-03-27 13:25:00,99.09,99.09,98.93,99.06,6193.0,91.0627,91.0627,90.9157,91.0351,6193.0
2017-03-27 13:30:00,99.02,99.15,99.01,99.1,27607.0,90.9984,91.1178,90.9892,91.0719,27607.0
2017-03-27 13:35:00,99.05,99.11,99.02,99.04,5200.0,91.0259,91.0811,90.9984,91.0167,5200.0
2017-03-27 13:40:00,99.03,99.11,99.0,99.06,6804.0,91.0076,91.0811,90.98,91.0351,6804.0
2017-03-27 13:45:00,99.02,99.12,99.02,99.11,6205.0,90.9984,91.0903,90.9984,91.0811,6205.0
2017-03-27 13:50:00,99.08,99.13,99.07,99.13,8521.0,91.0535,91.0995,91.0443,91.0995,8521.0
2017-03-27 13:55:00,99.15,99.21,99.13,99.15,4600.0,91.1178,91.173,91.0995,91.1178,4600.0
2017-03-27 14:00:00,99.15,99.33,99.15,99.31,9506.0,91.1178,91.2833,91.1178,91.2649,9506.0
2017-03-27 14:05:00,99.31,99.38,99.29,99.33,11900.0,91.2649,91.3292,91.2465,91.2833,11900.0
2017-03-27 14:10:00,99.32,99.32,99.14,99.15,5525.0,91.2741,91.2741,91.1086,91.1178,5525.0
2017-03-27 14:15:00,99.14,99.14,98.92,98.96,7158.0,91.1086,91.1086,90.9065,90.9432,7158.0
2017-03-27 14:20:00,98.96,99.03,98.93,98.98,7101.0,90.9432,91.0076,90.9157,90.9616,7101.0
2017-03-27 14:25:00,99.0,99.02,98.95,99.02,5000.0,90.98,90.9984,90.934,90.9984,5000.0
2017-03-27 14:30:00,99.0,99.09,98.98,99.06,5078.0,90.98,91.0627,90.9616,91.0351,5078.0
2017-03-27 14:35:00,99.05,99.09,99.02,99.08,5118.0,91.0259,91.0627,90.9984,91.0535,5118.0
2017-03-27 14:40:00,99.06,99.11,99.04,99.11,4200.0,91.0351,91.0811,91.0167,91.0811,4200.0
2017-03-27 14:45:00,99.09,99.21,99.05,99.2,8120.0,91.0627,91.173,91.0259,91.1638,8120.0
2017-03-27 14:50:00,99.21,99.22,99.1,99.13,4938.0,91.173,91.1822,91.0719,91.0995,4938.0
2017-03-27 14:55:00,99.14,99.26,99.12,99.25,10565.0,91.1086,91.2189,91.0903,91.2097,10565.0
2017-03-27 15:00:00,99.25,99.32,99.22,99.29,6455.0,91.2097,91.2741,91.1822,91.2465,6455.0
2017-03-27 15:05:00,99.29,99.3,99.18,99.18,8651.0,91.2465,91.2557,91.1454,91.1454,8651.0
2017-03-27 15:10:00,99.16,99.21,99.14,99.21,8376.0,91.127,91.173,91.1086,91.173,8376.0
2017-03-27 15:15:00,99.19,99.32,99.19,99.32,7250.0,91.1546,91.2741,91.1546,91.2741,7250.0
2017-03-27 15:20:00,99.31,99.32,99.26,99.3,15975.0,91.2649,91.2741,91.2189,91.2557,15975.0
2017-03-27 15:25:00,99.31,99.38,99.28,99.28,9122.0,91.2649,91.3292,91.2373,91.2373,9122.0
2017-03-27 15:30:00,99.25,99.35,99.19,99.31,14770.0,91.2097,91.3016,91.1546,91.2649,14770.0
2017-03-27 15:35:00,99.3,99.54,99.25,99.5,45804.0,91.2557,91.4762,91.2097,91.4395,45804.0
2017-03-27 15:40:00,99.5,99.54,99.47,99.52,22993.0,91.4395,91.4762,91.4119,91.4579,22993.0
2017-03-27 15:45:00,99.52,99.57,99.45,99.47,33147.0,91.4579,91.5038,91.3935,91.4119,33147.0
2017-03-27 15:50:00,99.47,99.51,99.43,99.49,51786.0,91.4119,91.4487,91.3752,91.4303,51786.0
2017-03-27 15:55:00,99.48,99.48,99.28,99.3,90698.0,91.4211,91.4211,91.2373,91.2557,90698.0
2017-03-28 09:30:00,99.88,100.96,99.76,100.78,101753.0,91.7887,92.7812,91.6784,92.6158,101753.0
2017-03-28 09:35:00,100.91,100.98,100.73,100.8,30345.0,92.7353,92.7996,92.5698,92.6342,30345.0
2017-03-28 09:40:00,100.8,101.1,100.66,100.8,20881.0,92.6342,92.9099,92.5055,92.6342,20881.0
2017-03-28 09:45:00,100.84,100.84,100.55,100.81,34327.0,92.6709,92.6709,92.4044,92.6434,34327.0
2017-03-28 09:50:00,100.78,100.79,100.37,100.45,9156.0,92.6158,92.625,92.239,92.3125,9156.0
2017-03-28 09:55:00,100.55,100.66,100.35,100.41,11500.0,92.4044,92.5055,92.2206,92.2758,11500.0
2017-03-28 10:00:00,100.36,100.5,100.19,100.43,19491.0,92.2298,92.3585,92.0736,92.2941,19491.0
2017-03-28 10:05:00,100.41,100.44,100.17,100.26,29903.0,92.2758,92.3033,92.0552,92.1379,29903.0
2017-03-28 10:10:00,100.39,100.49,100.21,100.23,16660.0,92.2574,92.3493,92.092,92.1103,16660.0
2017-03-28 10:15:00,100.23,100.29,100.05,100.09,10523.0,92.1103,92.1655,91.9449,91.9817,10523.0
2017-03-28 10:20:00,100.09,100.13,99.87,100.1,17258.0,91.9817,92.0184,91.7795,91.9909,17258.0
2017-03-28 10:25:00,100.11,100.15,99.97,100.12,19734.0,92.0001,92.0368,91.8714,92.0093,19734.0
2017-03-28 10:30:00,100.14,100.24,100.02,100.02,16307.0,92.0276,92.1195,91.9174,91.9174,16307.0
2017-03-28 10:35:00,100.05,100.17,100.0,100.05,9200.0,91.9449,92.0552,91.899,91.9449,9200.0
2017-03-28 10:40:00,100.03,100.27,99.98,100.27,10091.0,91.9265,92.1471,91.8806,92.1471,10091.0
2017-03-28 10:45:00,100.29,100.34,100.07,100.07,13436.0,92.1655,92.2114,91.9633,91.9633,13436.0
2017-03-28 10:50:00,100.1,100.21,100.01,100.15,12503.0,91.9909,92.092,91.9082,92.0368,12503.0
2017-03-28 10:55:00,100.18,100.2,100.0,100.12,8449.0,92.0644,92.0828,91.899,92.0093,8449.0
2017-03-28 11:00:00,100.11,100.11,99.95,100.06,13946.0,92.0001,92.0001,91.853,91.9541,13946.0
2017-03-28 11:05:00,100.05,100.15,99.97,100.0,15120.0,91.9449,92.0368,91.8714,91.899,15120.0
2017-03-28 11:10:00,100.0,100.12,99.97,100.06,11500.0,91.899,92.0093,91.8714,91.9541,11500.0
2017-03-28 11:15:00,100.08,100.32,100.05,100.26,38572.0,91.9725,92.1931,91.9449,92.1379,38572.0
2017-03-28 11:20:00,100.27,100.46,100.24,100.3,28164.0,92.1471,92.3217,92.1195,92.1747,28164.0
2017-03-28 11:25:00,100.28,100.31,100.08,100.08,10430.0,92.1563,92.1839,91.9725,91.9725,10430.0
2017-03-28 11:30:00,100.09,100.14,100.05,100.06,10004.0,91.9817,92.0276,91.9449,91.9541,10004.0
2017-03-28 11:35:00,100.1,100.19,100.03,100.15,6731.0,91.9909,92.0736,91.9265,92.0368,6731.0
2017-03-28 11:40:00,100.19,100.28,100.18,100.26,10686.0,92.0736,92.1563,92.0644,92.1379,10686.0
2017-03-28 11:45:00,100.3,100.49,100.3,100.49,10007.0,92.1747,92.3493,92.1747,92.3493,10007.0
2017-03-28 11:50:00,100.46,100.64,100.46,100.56,6644.0,92.3217,92.4871,92.3217,92.4136,6644.0
2017-03-28 11:55:00,100.53,100.53,100.39,100.4,6500.0,92.386,92.386,92.2574,92.2666,6500.0
2017-03-28 12:00:00,100.41,100.48,100.38,100.41,5300.0,92.2758,92.3401,92.2482,92.2758,5300.0
2017-03-28 12:05:00,100.42,100.44,100.4,100.42,1720.0,92.285,92.3033,92.2666,92.285,1720.0
2017-03-28 12:10:00,100.42,100.42,100.34,100.34,4130.0,92.285,92.285,92.2114,92.2114,4130.0
2017-03-28 12:15:00,100.38,100.41,100.24,100.26,4680.0,92.2482,92.2758,92.1195,92.1379,4680.0
2017-03-28 12:20:00,100.27,100.31,100.24,100.31,4770.0,92.1471,92.1839,92.1195,92.1839,4770.0
2017-03-28 12:25:00,100.35,100.43,100.33,100.38,6897.0,92.2206,92.2941,92.2022,92.2482,6897.0
2017-03-28 12:30:00,100.4,100.4,100.33,100.33,2599.0,92.2666,92.2666,92.2022,92.2022,2599.0
2017-03-28 12:35:00,100.32,100.34,100.25,100.34,3941.0,92.1931,92.2114,92.1287,92.2114,3941.0
2017-03-28 12:40:00,100.31,100.31,100.25,100.3,9276.0,92.1839,92.1839,92.1287,92.1747,9276.0
2017-03-28 12:45:00,100.31,100.32,100.22,100.24,9409.0,92.1839,92.1931,92.1012,92.1195,9409.0
2017-03-28 12:50:00,100.26,100.36,100.26,100.33,1400.0,92.1379,92.2298,92.1379,92.2022,1400.0
2017-03-28 12:55:00,100.33,100.37,100.3,100.3,7792.0,92.2022,92.239,92.1747,92.1747,7792.0
2017-03-28 13:00:00,100.33,100.48,100.33,100.48,6999.0,92.2022,92.3401,92.2022,92.3401,6999.0
2017-03-28 13:05:00,100.48,100.49,100.34,100.35,9815.0,92.3401,92.3493,92.2114,92.2206,9815.0
2017-03-28 13:10:00,100.36,100.46,100.35,100.45,3274.0,92.2298,92.3217,92.2206,92.3125,3274.0
2017-03-28 13:15:00,100.46,100.56,100.45,100.56,3338.0,92.3217,92.4136,92.3125,92.4136,3338.0
2017-03-28 13:20:00,100.56,100.62,100.55,100.55,3382.0,92.4136,92.4688,92.4044,92.4044,3382.0
2017-03-28 13:25:00,100.52,100.56,100.5,100.53,2214.0,92.3769,92.4136,92.3585,92.386,2214.0
2017-03-28 13:30:00,100.51,100.52,100.45,100.49,5054.0,92.3677,92.3769,92.3125,92.3493,5054.0
2017-03-28 13:35:00,100.48,100.62,100.47,100.62,5054.0,92.3401,92.4688,92.3309,92.4688,5054.0
2017-03-28 13:40:00,100.66,100.73,100.63,100.65,9278.0,92.5055,92.5698,92.4779,92.4963,9278.0
2017-03-28 13:45:00,100.65,100.66,100.56,100.56,4757.0,92.4963,92.5055,92.4136,92.4136,4757.0
2017-03-28 13:50:00,100.55,100.69,100.55,100.69,4755.0,92.4044,92.5331,92.4044,92.5331,4755.0
2017-03-28 13:55:00,100.7,100.9,100.69,100.9,7700.0,92.5423,92.7261,92.5331,92.7261,7700.0
2017-03-28 14:00:00,100.9,100.9,100.8,100.87,4117.0,92.7261,92.7261,92.6342,92.6985,4117.0
2017-03-28 14:05:00,100.89,101.11,100.83,100.94,36152.0,92.7169,92.9191,92.6617,92.7628,36152.0
2017-03-28 14:10:00,100.94,101.0,100.9,100.97,21634.0,92.7628,92.818,92.7261,92.7904,21634.0
2017-03-28 14:15:00,100.95,101.0,100.84,100.86,8107.0,92.772,92.818,92.6709,92.6893,8107.0
2017-03-28 14:20:00,100.86,100.86,100.73,100.81,16585.0,92.6893,92.6893,92.5698,92.6434,16585.0
2017-03-28 14:25:00,100.78,100.83,100.74,100.77,3810.0,92.6158,92.6617,92.579,92.6066,3810.0
2017-03-28 14:30:00,100.79,100.79,100.72,100.72,3500.0,92.625,92.625,92.5607,92.5607,3500.0
2017-03-28 14:35:00,100.72,100.87,100.69,100.87,10082.0,92.5607,92.6985,92.5331,92.6985,10082.0
2017-03-28 14:40:00,100.87,100.89,100.81,100.85,6688.0,92.6985,92.7169,92.6434,92.6801,6688.0
2017-03-28 14:45:00,100.86,100.87,100.7,100.7,9695.0,92.6893,92.6985,92.5423,92.5423,9695.0
2017-03-28 14:50:00,100.7,100.77,100.66,100.74,8118.0,92.5423,92.6066,92.5055,92.579,8118.0
2017-03-28 14:55:00,100.72,100.72,100.65,100.65,6100.0,92.5607,92.5607,92.4963,92.4963,6100.0
2017-03-28 15:00:00,100.64,100.72,100.64,100.72,4241.0,92.4871,92.5607,92.4871,92.5607,4241.0
2017-03-28 15:05:00,100.7,100.76,100.69,100.71,6650.0,92.5423,92.5974,92.5331,92.5515,6650.0
2017-03-28 15:10:00,100.7,100.72,100.65,100.67,8432.0,92.5423,92.5607,92.4963,92.5147,8432.0
2017-03-28 15:15:00,100.66,100.66,100.58,100.58,8371.0,92.5055,92.5055,92.432,92.432,8371.0
2017-03-28 15:20:00,100.59,100.67,100.58,100.61,8527.0,92.4412,92.5147,92.432,92.4596,8527.0
2017-03-28 15:25:00,100.6,100.66,100.57,100.64,14516.0,92.4504,92.5055,92.4228,92.4871,14516.0
2017-03-28 15:30:00,100.66,100.68,100.59,100.62,13432.0,92.5055,92.5239,92.4412,92.4688,13432.0
2017-03-28 15:35:00,100.61,100.67,100.57,100.65,19421.0,92.4596,92.5147,92.4228,92.4963,19421.0
2017-03-28 15:40:00,100.66,100.67,100.56,100.56,35628.0,92.5055,92.5147,92.4136,92.4136,35628.0
2017-03-28 15:45:00,100.55,100.55,100.47,100.49,32219.0,92.4044,92.4044,92.3309,92.3493,32219.0
2017-03-28 15:50:00,100.48,100.48,100.4,100.43,41309.0,92.3401,92.3401,92.2666,92.2941,41309.0
2017-03-28 15:55:00,100.43,100.44,100.3,100.34,86090.0,92.2941,92.3033,92.1747,92.2114,86090.0
2017-03-29 09:30:00,100.0,100.33,100.0,100.18,17828.0,91.899,92.2022,91.899,92.0644,17828.0
2017-03-29 09:35:00,100.23,100.25,99.87,99.9,18308.0,92.1103,92.1287,91.7795,91.8071,18308.0
2017-03-29 09:40:00,99.97,100.22,99.89,100.09,9996.0,91.8714,92.1012,91.7979,91.9817,9996.0
2017-03-29 09:45:00,100.13,100.13,99.82,99.88,9799.0,92.0184,92.0184,91.7336,91.7887,9799.0
2017-03-29 09:50:00,99.82,99.86,99.65,99.7,22742.0,91.7336,91.7703,91.5773,91.6233,22742.0
2017-03-29 09:55:00,99.69,99.86,99.67,99.86,3501.0,91.6141,91.7703,91.5957,91.7703,3501.0
2017-03-29 10:00:00,99.88,99.98,99.84,99.89,6392.0,91.7887,91.8806,91.7519,91.7979,6392.0
2017-03-29 10:05:00,99.87,99.9,99.68,99.68,6804.0,91.7795,91.8071,91.6049,91.6049,6804.0
2017-03-29 10:10:00,99.72,99.91,99.7,99.91,7032.0,91.6417,91.8163,91.6233,91.8163,7032.0
2017-03-29 10:15:00,99.9,99.93,99.8,99.92,6551.0,91.8071,91.8346,91.7152,91.8255,6551.0
2017-03-29 10:20:00,99.89,100.04,99.89,99.94,12651.0,91.7979,91.9357,91.7979,91.8438,12651.0
2017-03-29 10:25:00,99.92,99.96,99.86,99.9,7712.0,91.8255,91.8622,91.7703,91.8071,7712.0
2017-03-29 10:30:00,99.9,100.08,99.9,100.08,11187.0,91.8071,91.9725,91.8071,91.9725,11187.0
2017-03-29 10:35:00,100.05,100.09,99.98,99.98,7264.0,91.9449,91.9817,91.8806,91.8806,7264.0
2017-03-29 10:40:00,99.99,100.01,99.89,99.91,5814.0,91.8898,91.9082,91.7979,91.8163,5814.0
2017-03-29 10:45:00,99.91,99.95,99.82,99.84,10965.0,91.8163,91.853,91.7336,91.7519,10965.0
2017-03-29 10:50:00,99.86,99.89,99.84,99.86,6302.0,91.7703,91.7979,91.7519,91.7703,6302.0
2017-03-29 10:55:00,99.86,99.86,99.66,99.66,10249.0,91.7703,91.7703,91.5865,91.5865,10249.0
2017-03-29 11:00:00,99.66,99.66,99.4,99.41,15268.0,91.5865,91.5865,91.3476,91.3568,15268.0
2017-03-29 11:05:00,99.39,99.45,99.37,99.37,19872.0,91.3384,91.3935,91.32,91.32,19872.0
2017-03-29 11:10:00,99.4,99.51,99.35,99.51,13503.0,91.3476,91.4487,91.3016,91.4487,13503.0
2017-03-29 11:15:00,99.52,99.57,99.39,99.41,5192.0,91.4579,91.5038,91.3384,91.3568,5192.0
2017-03-29 11:20:00,99.43,99.43,99.29,99.29,4141.0,91.3752,91.3752,91.2465,91.2465,4141.0
2017-03-29 11:25:00,99.31,99.36,99.3,99.3,5401.0,91.2649,91.3108,91.2557,91.2557,5401.0
2017-03-29 11:30:00,99.31,99.31,99.17,99.21,4694.0,91.2649,91.2649,91.1362,91.173,4694.0
2017-03-29 11:35:00,99.2,99.26,99.07,99.12,14043.0,91.1638,91.2189,91.0443,91.0903,14043.0
2017-03-29 11:40:00,99.04,99.12,99.04,99.08,9050.0,91.0167,91.0903,91.0167,91.0535,9050.0
2017-03-29 11:45:00,99.06,99.07,98.97,98.98,15396.0,91.0351,91.0443,90.9524,90.9616,15396.0
2017-03-29 11:50:00,99.01,99.01,98.87,98.94,4295.0,90.9892,90.9892,90.8605,90.9248,4295.0
2017-03-29 11:55:00,98.95,98.95,98.89,98.92,4504.0,90.934,90.934,90.8789,90.9065,4504.0
2017-03-29 12:00:00,98.93,99.0,98.91,98.97,5911.0,90.9157,90.98,90.8973,90.9524,5911.0
2017-03-29 12:05:00,98.98,99.12,98.98,99.12,5966.0,90.9616,91.0903,90.9616,91.0903,5966.0
2017-03-29 12:10:00,99.09,99.09,99.05,99.09,7180.0,91.0627,91.0627,91.0259,91.0627,7180.0
2017-03-29 12:15:00,99.06,99.24,99.05,99.24,13759.0,91.0351,91.2005,91.0259,91.2005,13759.0
2017-03-29 12:20:00,99.24,99.3,99.11,99.14,22948.0,91.2005,91.2557,91.0811,91.1086,22948.0
2017-03-29 12:25:00,99.13,99.13,98.96,99.06,14219.0,91.0995,91.0995,90.9432,91.0351,14219.0
2017-03-29 12:30:00,99.07,99.07,98.96,98.96,4008.0,91.0443,91.0443,90.9432,90.9432,4008.0
2017-03-29 12:35:00,98.95,98.95,98.86,98.86,7169.0,90.934,90.934,90.8513,90.8513,7169.0
2017-03-29 12:40:00,98.83,98.87,98.81,98.85,6284.0,90.8238,90.8605,90.8054,90.8421,6284.0
2017-03-29 12:45:00,98.87,98.89,98.82,98.84,3500.0,90.8605,90.8789,90.8146,90.8329,3500.0
2017-03-29 12:50:00,98.83,98.97,98.83,98.95,3190.0,90.8238,90.9524,90.8238,90.934,3190.0
2017-03-29 12:55:00,98.9,98.91,98.81,98.83,4811.0,90.8881,90.8973,90.8054,90.8238,4811.0
2017-03-29 13:00:00,98.82,98.94,98.82,98.94,5569.0,90.8146,90.9248,90.8146,90.9248,5569.0
2017-03-29 13:05:00,98.93,98.93,98.83,98.87,6924.0,90.9157,90.9157,90.8238,90.8605,6924.0
2017-03-29 13:10:00,98.89,98.96,98.88,98.95,2500.0,90.8789,90.9432,90.8697,90.934,2500.0
2017-03-29 13:15:00,98.93,98.99,98.92,98.97,6227.0,90.9157,90.9708,90.9065,90.9524,6227.0
2017-03-29 13:20:00,98.99,99.09,98.95,99.01,7159.0,90.9708,91.0627,90.934,90.9892,7159.0
2017-03-29 13:25:00,99.01,99.03,98.98,99.0,4909.0,90.9892,91.0076,90.9616,90.98,4909.0
2017-03-29 13:30:00,98.98,99.01,98.92,98.93,5683.0,90.9616,90.9892,90.9065,90.9157,5683.0
2017-03-29 13:35:00,98.92,98.93,98.86,98.89,11969.0,90.9065,90.9157,90.8513,90.8789,11969.0
2017-03-29 13:40:00,98.88,98.91,98.86,98.88,6480.0,90.8697,90.8973,90.8513,90.8697,6480.0
2017-03-29 13:45:00,98.89,98.9,98.81,98.82,2810.0,90.8789,90.8881,90.8054,90.8146,2810.0
2017-03-29 13:50:00,98.82,98.86,98.81,98.86,4900.0,90.8146,90.8513,90.8054,90.8513,4900.0
2017-03-29 13:55:00,98.87,98.87,98.78,98.81,7611.0,90.8605,90.8605,90.7778,90.8054,7611.0
2017-03-29 14:00:00,98.8,98.82,98.71,98.74,11525.0,90.7962,90.8146,90.7135,90.7411,11525.0
2017-03-29 14:05:00,98.75,98.76,98.72,98.76,4906.0,90.7502,90.7594,90.7227,90.7594,4906.0
2017-03-29 14:10:00,98.75,98.89,98.74,98.88,8683.0,90.7502,90.8789,90.7411,90.8697,8683.0
2017-03-29 14:15:00,98.89,98.94,98.84,98.86,9912.0,90.8789,90.9248,90.8329,90.8513,9912.0
2017-03-29 14:20:00,98.85,98.92,98.84,98.86,5801.0,90.8421,90.9065,90.8329,90.8513,5801.0
2017-03-29 14:25:00,98.83,98.88,98.8,98.86,7659.0,90.8238,90.8697,90.7962,90.8513,7659.0
2017-03-29 14:30:00,98.86,98.9,98.8,98.82,7952.0,90.8513,90.8881,90.7962,90.8146,7952.0
2017-03-29 14:35:00,98.81,98.86,98.8,98.85,5923.0,90.8054,90.8513,90.7962,90.8421,5923.0
2017-03-29 14:40:00,98.87,98.87,98.78,98.79,3547.0,90.8605,90.8605,90.7778,90.787,3547.0
2017-03-29 14:45:00,98.77,98.8,98.66,98.67,11783.0,90.7686,90.7962,90.6675,90.6767,11783.0
2017-03-29 14:50:00,98.66,98.72,98.64,98.7,9082.0,90.6675,90.7227,90.6492,90.7043,9082.0
2017-03-29 14:55:00,98.71,98.74,98.7,98.7,4985.0,90.7135,90.7411,90.7043,90.7043,4985.0
2017-03-29 15:00:00,98.71,98.72,98.66,98.7,9663.0,90.7135,90.7227,90.6675,90.7043,9663.0
2017-03-29 15:05:00,98.69,98.77,98.69,98.76,6768.0,90.6951,90.7686,90.6951,90.7594,6768.0
2017-03-29 15:10:00,98.77,98.78,98.63,98.63,11171.0,90.7686,90.7778,90.64,90.64,11171.0
2017-03-29 15:15:00,98.63,98.67,98.62,98.64,9159.0,90.64,90.6767,90.6308,90.6492,9159.0
2017-03-29 15:20:00,98.65,98.78,98.65,98.71,18742.0,90.6583,90.7778,90.6583,90.7135,18742.0
2017-03-29 15:25:00,98.72,98.82,98.72,98.82,9259.0,90.7227,90.8146,90.7227,90.8146,9259.0
2017-03-29 15:30:00,98.82,98.87,98.78,98.86,16520.0,90.8146,90.8605,90.7778,90.8513,16520.0
2017-03-29 15:35:00,98.88,98.93,98.85,98.86,22562.0,90.8697,90.9157,90.8421,90.8513,22562.0
2017-03-29 15:40:00,98.86,98.86,98.78,98.83,15877.0,90.8513,90.8513,90.7778,90.8238,15877.0
2017-03-29 15:45:00,98.84,98.89,98.82,98.85,27854.0,90.8329,90.8789,90.8146,90.8421,27854.0
2017-03-29 15:50:00,98.85,98.89,98.84,98.87,32182.0,90.8421,90.8789,90.8329,90.8605,32182.0
2017-03-29 15:55:00,98.86,98.96,98.85,98.91,92028.0,90.8513,90.9432,90.8421,90.8973,92028.0
2017-03-30 09:30:00,98.92,99.25,98.92,99.11,21161.0,90.9065,91.2097,90.9065,91.0811,21161.0
2017-03-30 09:35:00,99.12,99.18,98.95,99.17,9762.0,91.0903,91.1454,90.934,91.1362,9762.0
2017-03-30 09:40:00,99.08,99.23,98.99,99.09,5970.0,91.0535,91.1914,90.9708,91.0627,5970.0
2017-03-30 09:45:00,99.14,99.35,99.12,99.35,4814.0,91.1086,91.3016,91.0903,91.3016,4814.0
2017-03-30 09:50:00,99.31,99.33,99.17,99.19,2500.0,91.2649,91.2833,91.1362,91.1546,2500.0
2017-03-30 09:55:00,99.18,99.33,99.17,99.29,15017.0,91.1454,91.2833,91.1362,91.2465,15017.0
2017-03-30 10:00:00,99.3,99.52,99.23,99.47,10716.0,91.2557,91.4579,91.1914,91.4119,10716.0
2017-03-30 10:05:00,99.47,99.47,99.14,99.17,11113.0,91.4119,91.4119,91.1086,91.1362,11113.0
2017-03-30 10:10:00,99.14,99.28,99.03,99.28,13250.0,91.1086,91.2373,91.0076,91.2373,13250.0
2017-03-30 10:15:00,99.3,99.3,99.19,99.23,6818.0,91.2557,91.2557,91.1546,91.1914,6818.0
2017-03-30 10:20:00,99.21,99.25,99.14,99.16,1600.0,91.173,91.2097,91.1086,91.127,1600.0
2017-03-30 10:25:00,99.18,99.23,99.16,99.2,5205.0,91.1454,91.1914,91.127,91.1638,5205.0
2017-03-30 10:30:00,99.25,99.36,99.25,99.36,4899.0,91.2097,91.3108,91.2097,91.3108,4899.0
2017-03-30 10:35:00,99.39,99.44,99.26,99.35,6291.0,91.3384,91.3843,91.2189,91.3016,6291.0
2017-03-30 10:40:00,99.44,99.46,99.37,99.38,6986.0,91.3843,91.4027,91.32,91.3292,6986.0
2017-03-30 10:45:00,99.37,99.49,99.37,99.4,9693.0,91.32,91.4303,91.32,91.3476,9693.0
2017-03-30 10:50:00,99.41,99.49,99.38,99.49,2900.0,91.3568,91.4303,91.3292,91.4303,2900.0
2017-03-30 10:55:00,99.52,99.52,99.35,99.41,9502.0,91.4579,91.4579,91.3016,91.3568,9502.0
2017-03-30 11:00:00,99.4,99.46,99.37,99.46,4401.0,91.3476,91.4027,91.32,91.4027,4401.0
2017-03-30 11:05:00,99.44,99.46,99.34,99.34,5400.0,91.3843,91.4027,91.2924,91.2924,5400.0
2017-03-30 11:10:00,99.33,99.33,99.2,99.2,5988.0,91.2833,91.2833,91.1638,91.1638,5988.0
2017-03-30 11:15:00,99.21,99.37,99.21,99.36,7491.0,91.173,91.32,91.173,91.3108,7491.0
2017-03-30 11:20:00,99.37,99.37,99.31,99.31,1700.0,91.32,91.32,91.2649,91.2649,1700.0
2017-03-30 11:25:00,99.33,99.4,99.32,99.38,6050.0,91.2833,91.3476,91.2741,91.3292,6050.0
2017-03-30 11:30:00,99.36,99.38,99.2,99.22,5323.0,91.3108,91.3292,91.1638,91.1822,5323.0
2017-03-30 11:35:00,99.2,99.25,99.18,99.22,6969.0,91.1638,91.2097,91.1454,91.1822,6969.0
2017-03-30 11:40:00,99.23,99.23,99.1,99.1,3600.0,91.1914,91.1914,91.0719,91.0719,3600.0
2017-03-30 11:45:00,99.06,99.18,99.06,99.18,3300.0,91.0351,91.1454,91.0351,91.1454,3300.0
2017-03-30 11:50:00,99.16,99.24,99.14,99.16,7249.0,91.127,91.2005,91.1086,91.127,7249.0
2017-03-30 11:55:00,99.17,99.17,99.06,99.1,6123.0,91.1362,91.1362,91.0351,91.0719,6123.0
2017-03-30 12:00:00,99.1,99.15,99.06,99.06,3413.0,91.0719,91.1178,91.0351,91.0351,3413.0
2017-03-30 12:05:00,99.06,99.2,99.06,99.15,10445.0,91.0351,91.1638,91.0351,91.1178,10445.0
2017-03-30 12:10:00,99.15,99.17,99.14,99.16,4400.0,91.1178,91.1362,91.1086,91.127,4400.0
2017-03-30 12:15:00,99.17,99.26,99.17,99.26,3499.0,91.1362,91.2189,91.1362,91.2189,3499.0
2017-03-30 12:20:00,99.26,99.27,99.15,99.15,8459.0,91.2189,91.2281,91.1178,91.1178,8459.0
2017-03-30 12:25:00,99.14,99.17,99.12,99.13,5503.0,91.1086,91.1362,91.0903,91.0995,5503.0
2017-03-30 12:30:00,99.12,99.22,99.12,99.22,3301.0,91.0903,91.1822,91.0903,91.1822,3301.0
2017-03-30 12:35:00,99.17,99.17,99.1,99.1,6762.0,91.1362,91.1362,91.0719,91.0719,6762.0
2017-03-30 12:40:00,99.08,99.22,99.07,99.22,13351.0,91.0535,91.1822,91.0443,91.1822,13351.0
2017-03-30 12:45:00,99.19,99.24,99.08,99.11,7519.0,91.1546,91.2005,91.0535,91.0811,7519.0
2017-03-30 12:50:00,99.14,99.2,99.08,99.08,18376.0,91.1086,91.1638,91.0535,91.0535,18376.0
2017-03-30 12:55:00,99.08,99.13,99.08,99.1,3745.0,91.0535,91.0995,91.0535,91.0719,3745.0
2017-03-30 13:00:00,99.13,99.18,99.1,99.12,17338.0,91.0995,91.1454,91.0719,91.0903,17338.0
2017-03-30 13:05:00,99.12,99.13,99.04,99.08,7480.0,91.0903,91.0995,91.0167,91.0535,7480.0
2017-03-30 13:10:00,99.08,99.17,99.07,99.12,15845.0,91.0535,91.1362,91.0443,91.0903,15845.0
2017-03-30 13:15:00,99.1,99.12,98.98,99.08,26780.0,91.0719,91.0903,90.9616,91.0535,26780.0
2017-03-30 13:20:00,99.07,99.17,99.05,99.09,7187.0,91.0443,91.1362,91.0259,91.0627,7187.0
2017-03-30 13:25:00,99.1,99.12,99.09,99.1,3200.0,91.0719,91.0903,91.0627,91.0719,3200.0
2017-03-30 13:30:00,99.1,99.13,99.03,99.07,29693.0,91.0719,91.0995,91.0076,91.0443,29693.0
2017-03-30 13:35:00,99.07,99.13,99.04,99.08,46176.0,91.0443,91.0995,91.0167,91.0535,46176.0
2017-03-30 13:40:00,99.09,99.27,99.09,99.26,19239.0,91.0627,91.2281,91.0627,91.2189,19239.0
2017-03-30 13:45:00,99.26,99.33,99.25,99.33,4417.0,91.2189,91.2833,91.2097,91.2833,4417.0
2017-03-30 13:50:00,99.33,99.33,99.22,99.24,7686.0,91.2833,91.2833,91.1822,91.2005,7686.0
2017-03-30 13:55:00,99.27,99.27,99.18,99.18,5250.0,91.2281,91.2281,91.1454,91.1454,5250.0
2017-03-30 14:00:00,99.21,99.26,99.2,99.21,6395.0,91.173,91.2189,91.1638,91.173,6395.0
2017-03-30 14:05:00,99.21,99.25,99.2,99.23,6700.0,91.173,91.2097,91.1638,91.1914,6700.0
2017-03-30 14:10:00,99.22,99.25,99.2,99.23,4098.0,91.1822,91.2097,91.1638,91.1914,4098.0
2017-03-30 14:15:00,99.25,99.3,99.23,99.26,4516.0,91.2097,91.2557,91.1914,91.2189,4516.0
2017-03-30 14:20:00,99.25,99.27,99.22,99.22,2405.0,91.2097,91.2281,91.1822,91.1822,2405.0
2017-03-30 14:25:00,99.23,99.3,99.23,99.3,6825.0,91.1914,91.2557,91.1914,91.2557,6825.0
2017-03-30 14:30:00,99.31,99.41,99.28,99.39,5200.0,91.2649,91.3568,91.2373,91.3384,5200.0
2017-03-30 14:35:00,99.41,99.41,99.36,99.37,4288.0,91.3568,91.3568,91.3108,91.32,4288.0
2017-03-30 14:40:00,99.39,99.45,99.38,99.43,9756.0,91.3384,91.3935,91.3292,91.3752,9756.0
2017-03-30 14:45:00,99.43,99.49,99.42,99.46,6580.0,91.3752,91.4303,91.366,91.4027,6580.0
2017-03-30 14:50:00,99.48,99.54,99.43,99.43,7052.0,91.4211,91.4762,91.3752,91.3752,7052.0
2017-03-30 14:55:00,99.41,99.46,99.36,99.39,6401.0,91.3568,91.4027,91.3108,91.3384,6401.0
2017-03-30 15:00:00,99.41,99.42,99.37,99.38,5078.0,91.3568,91.366,91.32,91.3292,5078.0
2017-03-30 15:05:00,99.38,99.38,99.29,99.34,8928.0,91.3292,91.3292,91.2465,91.2924,8928.0
2017-03-30 15:10:00,99.36,99.36,99.32,99.33,4915.0,91.3108,91.3108,91.2741,91.2833,4915.0
2017-03-30 15:15:00,99.35,99.42,99.35,99.37,6596.0,91.3016,91.366,91.3016,91.32,6596.0
2017-03-30 15:20:00,99.37,99.44,99.37,99.42,11139.0,91.32,91.3843,91.32,91.366,11139.0
2017-03-30 15:25:00,99.41,99.47,99.4,99.46,11064.0,91.3568,91.4119,91.3476,91.4027,11064.0
2017-03-30 15:30:00,99.47,99.57,99.46,99.57,15761.0,91.4119,91.5038,91.4027,91.5038,15761.0
2017-03-30 15:35:00,99.56,99.61,99.54,99.59,12056.0,91.4946,91.5406,91.4762,91.5222,12056.0
2017-03-30 15:40:00,99.6,99.61,99.55,99.57,12651.0,91.5314,91.5406,91.4854,91.5038,12651.0
2017-03-30 15:45:00,99.57,99.61,99.55,99.59,18247.0,91.5038,91.5406,91.4854,91.5222,18247.0
2017-03-30 15:50:00,99.59,99.62,99.55,99.61,25321.0,91.5222,91.5498,91.4854,91.5406,25321.0
2017-03-30 15:55:00,99.62,99.75,99.62,99.65,56715.0,91.5498,91.6692,91.5498,91.5773,56715.0
2017-03-31 09:30:00,99.66,99.88,99.11,99.2,13654.0,91.5865,91.7887,91.0811,91.1638,13654.0
2017-03-31 09:35:00,99.26,99.31,99.26,99.29,600.0,91.2189,91.2649,91.2189,91.2465,600.0
2017-03-31 09:40:00,99.35,99.4,99.3,99.36,1200.0,91.3016,91.3476,91.2557,91.3108,1200.0
2017-03-31 09:45:00,99.38,99.46,99.27,99.27,6374.0,91.3292,91.4027,91.2281,91.2281,6374.0
2017-03-31 09:50:00,99.23,99.28,99.16,99.19,6398.0,91.1914,91.2373,91.127,91.1546,6398.0
2017-03-31 09:55:00,99.18,99.2,99.03,99.2,12862.0,91.1454,91.1638,91.0076,91.1638,12862.0
2017-03-31 10:00:00,99.2,99.29,99.11,99.16,8575.0,91.1638,91.2465,91.0811,91.127,8575.0
2017-03-31 10:05:00,99.11,99.13,98.94,98.98,7073.0,91.0811,91.0995,90.9248,90.9616,7073.0
2017-03-31 10:10:00,99.0,99.0,98.7,98.72,12653.0,90.98,90.98,90.7043,90.7227,12653.0
2017-03-31 10:15:00,98.73,98.86,98.71,98.8,7979.0,90.7319,90.8513,90.7135,90.7962,7979.0
2017-03-31 10:20:00,98.78,98.79,98.53,98.67,12184.0,90.7778,90.787,90.5481,90.6767,12184.0
2017-03-31 10:25:00,98.68,98.76,98.57,98.73,7899.0,90.6859,90.7594,90.5848,90.7319,7899.0
2017-03-31 10:30:00,98.76,98.85,98.75,98.84,6035.0,90.7594,90.8421,90.7502,90.8329,6035.0
2017-03-31 10:35:00,98.87,98.95,98.8,98.83,5421.0,90.8605,90.934,90.7962,90.8238,5421.0
2017-03-31 10:40:00,98.81,98.83,98.72,98.74,24942.0,90.8054,90.8238,90.7227,90.7411,24942.0
2017-03-31 10:45:00,98.73,98.78,98.73,98.78,6668.0,90.7319,90.7778,90.7319,90.7778,6668.0
2017-03-31 10:50:00,98.76,98.9,98.75,98.89,6330.0,90.7594,90.8881,90.7502,90.8789,6330.0
2017-03-31 10:55:00,98.87,98.91,98.83,98.86,7900.0,90.8605,90.8973,90.8238,90.8513,7900.0
2017-03-31 11:00:00,98.84,98.86,98.74,98.74,9704.0,90.8329,90.8513,90.7411,90.7411,9704.0
2017-03-31 11:05:00,98.74,98.76,98.68,98.68,6869.0,90.7411,90.7594,90.6859,90.6859,6869.0
2017-03-31 11:10:00,98.68,98.79,98.68,98.79,5660.0,90.6859,90.787,90.6859,90.787,5660.0
2017-03-31 11:15:00,98.78,98.79,98.7,98.71,3849.0,90.7778,90.787,90.7043,90.7135,3849.0
2017-03-31 11:20:00,98.68,98.73,98.64,98.71,5810.0,90.6859,90.7319,90.6492,90.7135,5810.0
2017-03-31 11:25:00,98.71,98.73,98.59,98.59,5213.0,90.7135,90.7319,90.6032,90.6032,5213.0
2017-03-31 11:30:00,98.6,98.65,98.6,98.64,5742.0,90.6124,90.6583,90.6124,90.6492,5742.0
2017-03-31 11:35:00,98.65,98.71,98.63,98.71,2105.0,90.6583,90.7135,90.64,90.7135,2105.0
2017-03-31 11:40:00,98.74,98.78,98.71,98.73,9617.0,90.7411,90.7778,90.7135,90.7319,9617.0
2017-03-31 11:45:00,98.73,98.73,98.66,98.66,3472.0,90.7319,90.7319,90.6675,90.6675,3472.0
2017-03-31 11:50:00,98.65,98.66,98.61,98.63,6297.0,90.6583,90.6675,90.6216,90.64,6297.0
2017-03-31 11:55:00,98.64,98.65,98.6,98.62,5413.0,90.6492,90.6583,90.6124,90.6308,5413.0
2017-03-31 12:00:00,98.62,98.64,98.55,98.56,5983.0,90.6308,90.6492,90.5664,90.5756,5983.0
2017-03-31 12:05:00,98.59,98.61,98.59,98.6,2400.0,90.6032,90.6216,90.6032,90.6124,2400.0
2017-03-31 12:10:00,98.62,98.63,98.57,98.63,5132.0,90.6308,90.64,90.5848,90.64,5132.0
2017-03-31 12:15:00,98.63,98.73,98.63,98.73,2491.0,90.64,90.7319,90.64,90.7319,2491.0
2017-03-31 12:20:00,98.73,98.75,98.71,98.72,5842.0,90.7319,90.7502,90.7135,90.7227,5842.0
2017-03-31 12:25:00,98.72,98.72,98.6,98.62,25555.0,90.7227,90.7227,90.6124,90.6308,25555.0
2017-03-31 12:30:00,98.62,98.63,98.53,98.53,4892.0,90.6308,90.64,90.5481,90.5481,4892.0
2017-03-31 12:35:00,98.54,98.54,98.37,98.37,14520.0,90.5573,90.5573,90.401,90.401,14520.0
2017-03-31 12:40:00,98.37,98.39,98.32,98.35,23574.0,90.401,90.4194,90.3551,90.3826,23574.0
2017-03-31 12:45:00,98.37,98.38,98.34,98.36,4900.0,90.401,90.4102,90.3735,90.3918,4900.0
2017-03-31 12:50:00,98.37,98.39,98.26,98.37,16463.0,90.401,90.4194,90.2999,90.401,16463.0
2017-03-31 12:55:00,98.35,98.36,98.29,98.31,6200.0,90.3826,90.3918,90.3275,90.3459,6200.0
2017-03-31 13:00:00,98.33,98.35,98.3,98.34,5951.0,90.3643,90.3826,90.3367,90.3735,5951.0
2017-03-31 13:05:00,98.34,98.45,98.33,98.41,9967.0,90.3735,90.4745,90.3643,90.4378,9967.0
2017-03-31 13:10:00,98.4,98.42,98.35,98.37,6286.0,90.4286,90.447,90.3826,90.401,6286.0
2017-03-31 13:15:00,98.38,98.39,98.35,98.38,6151.0,90.4102,90.4194,90.3826,90.4102,6151.0
2017-03-31 13:20:00,98.4,98.41,98.34,98.34,5149.0,90.4286,90.4378,90.3735,90.3735,5149.0
2017-03-31 13:25:00,98.34,98.5,98.33,98.5,8552.0,90.3735,90.5205,90.3643,90.5205,8552.0
2017-03-31 13:30:00,98.54,98.54,98.42,98.42,8179.0,90.5573,90.5573,90.447,90.447,8179.0
2017-03-31 13:35:00,98.43,98.45,98.4,98.4,5999.0,90.4562,90.4745,90.4286,90.4286,5999.0
2017-03-31 13:40:00,98.41,98.41,98.33,98.33,5400.0,90.4378,90.4378,90.3643,90.3643,5400.0
2017-03-31 13:45:00,98.33,98.35,98.3,98.3,6963.0,90.3643,90.3826,90.3367,90.3367,6963.0
2017-03-31 13:50:00,98.29,98.31,98.25,98.31,9520.0,90.3275,90.3459,90.2907,90.3459,9520.0
2017-03-31 13:55:00,98.31,98.32,98.22,98.22,14544.0,90.3459,90.3551,90.2632,90.2632,14544.0
2017-03-31 14:00:00,98.23,98.25,98.15,98.17,11164.0,90.2724,90.2907,90.1988,90.2172,11164.0
2017-03-31 14:05:00,98.19,98.25,98.16,98.24,9177.0,90.2356,90.2907,90.208,90.2816,9177.0
2017-03-31 14:10:00,98.25,98.26,98.1,98.14,11331.0,90.2907,90.2999,90.1529,90.1897,11331.0
2017-03-31 14:15:00,98.14,98.17,98.06,98.11,12482.0,90.1897,90.2172,90.1161,90.1621,12482.0
2017-03-31 14:20:00,98.11,98.13,98.07,98.12,5547.0,90.1621,90.1805,90.1253,90.1713,5547.0
2017-03-31 14:25:00,98.12,98.2,98.11,98.15,12941.0,90.1713,90.2448,90.1621,90.1988,12941.0
2017-03-31 14:30:00,98.13,98.15,98.08,98.13,9750.0,90.1805,90.1988,90.1345,90.1805,9750.0
2017-03-31 14:35:00,98.14,98.18,98.13,98.13,12800.0,90.1897,90.2264,90.1805,90.1805,12800.0
2017-03-31 14:40:00,98.13,98.19,98.11,98.19,8431.0,90.1805,90.2356,90.1621,90.2356,8431.0
2017-03-31 14:45:00,98.18,98.21,98.16,98.18,9244.0,90.2264,90.254,90.208,90.2264,9244.0
2017-03-31 14:50:00,98.19,98.21,98.15,98.17,9645.0,90.2356,90.254,90.1988,90.2172,9645.0
2017-03-31 14:55:00,98.16,98.17,98.06,98.06,11792.0,90.208,90.2172,90.1161,90.1161,11792.0
2017-03-31 15:00:00,98.05,98.14,98.05,98.13,11755.0,90.1069,90.1897,90.1069,90.1805,11755.0
2017-03-31 15:05:00,98.13,98.22,98.12,98.22,15195.0,90.1805,90.2632,90.1713,90.2632,15195.0
2017-03-31 15:10:00,98.22,98.25,98.18,98.18,14689.0,90.2632,90.2907,90.2264,90.2264,14689.0
2017-03-31 15:15:00,98.19,98.21,98.16,98.16,14471.0,90.2356,90.254,90.208,90.208,14471.0
2017-03-31 15:20:00,98.17,98.25,98.17,98.25,12008.0,90.2172,90.2907,90.2172,90.2907,12008.0
2017-03-31 15:25:00,98.25,98.25,98.18,98.18,19388.0,90.2907,90.2907,90.2264,90.2264,19388.0
2017-03-31 15:30:00,98.19,98.38,98.17,98.38,27562.0,90.2356,90.4102,90.2172,90.4102,27562.0
2017-03-31 15:35:00,98.36,98.41,98.28,98.29,34352.0,90.3918,90.4378,90.3183,90.3275,34352.0
2017-03-31 15:40:00,98.28,98.37,98.27,98.29,35174.0,90.3183,90.401,90.3091,90.3275,35174.0
2017-03-31 15:45:00,98.29,98.32,98.12,98.15,55689.0,90.3275,90.3551,90.1713,90.1988,55689.0
2017-03-31 15:50:00,98.14,98.18,98.12,98.14,58677.0,90.1897,90.2264,90.1713,90.1897,58677.0
2017-03-31 15:55:00,98.15,98.2,98.08,98.09,135864.0,90.1988,90.2448,90.1345,90.1437,135864.0
2017-04-03 09:30:00,98.32,98.46,97.95,97.95,19547.0,90.3551,90.4837,90.015,90.015,19547.0
2017-04-03 09:35:00,97.97,98.01,97.66,97.81,8947.0,90.0334,90.0702,89.7485,89.8864,8947.0
2017-04-03 09:40:00,97.8,97.84,97.54,97.62,10122.0,89.8772,89.914,89.6383,89.7118,10122.0
2017-04-03 09:45:00,97.66,97.72,97.57,97.7,10665.0,89.7485,89.8037,89.6658,89.7853,10665.0
2017-04-03 09:50:00,97.71,97.89,97.69,97.82,14747.0,89.7945,89.9599,89.7761,89.8956,14747.0
2017-04-03 09:55:00,97.87,97.91,97.78,97.83,6639.0,89.9415,89.9783,89.8588,89.9048,6639.0
2017-04-03 10:00:00,97.82,97.92,97.77,97.81,11180.0,89.8956,89.9875,89.8496,89.8864,11180.0
2017-04-03 10:05:00,97.83,97.83,97.65,97.7,5053.0,89.9048,89.9048,89.7394,89.7853,5053.0
2017-04-03 10:10:00,97.69,97.69,97.44,97.61,9838.0,89.7761,89.7761,89.5464,89.7026,9838.0
2017-04-03 10:15:00,97.6,97.64,97.56,97.61,6247.0,89.6934,89.7302,89.6566,89.7026,6247.0
2017-04-03 10:20:00,97.62,97.62,97.51,97.55,9404.0,89.7118,89.7118,89.6107,89.6475,9404.0
2017-04-03 10:25:00,97.55,97.73,97.55,97.73,4608.0,89.6475,89.8129,89.6475,89.8129,4608.0
2017-04-03 10:30:00,97.75,97.78,97.68,97.72,8039.0,89.8313,89.8588,89.7669,89.8037,8039.0
2017-04-03 10:35:00,97.69,97.69,97.64,97.67,5600.0,89.7761,89.7761,89.7302,89.7577,5600.0
2017-04-03 10:40:00,97.68,97.69,97.56,97.58,6759.0,89.7669,89.7761,89.6566,89.675,6759.0
2017-04-03 10:45:00,97.59,97.75,97.57,97.73,10403.0,89.6842,89.8313,89.6658,89.8129,10403.0
2017-04-03 10:50:00,97.72,97.72,97.41,97.47,10069.0,89.8037,89.8037,89.5188,89.5739,10069.0
2017-04-03 10:55:00,97.43,97.43,97.26,97.3,8276.0,89.5372,89.5372,89.3809,89.4177,8276.0
2017-04-03 11:00:00,97.26,97.34,97.21,97.3,10000.0,89.3809,89.4545,89.335,89.4177,10000.0
2017-04-03 11:05:00,97.26,97.26,97.03,97.06,8479.0,89.3809,89.3809,89.1696,89.1971,8479.0
2017-04-03 11:10:00,97.05,97.07,96.88,96.93,9139.0,89.188,89.2063,89.0317,89.0777,9139.0
2017-04-03 11:15:00,96.95,97.1,96.95,97.0,5589.0,89.0961,89.2339,89.0961,89.142,5589.0
2017-04-03 11:20:00,96.96,97.02,96.92,96.98,6100.0,89.1052,89.1604,89.0685,89.1236,6100.0
2017-04-03 11:25:00,96.98,97.18,96.98,97.17,9422.0,89.1236,89.3074,89.1236,89.2982,9422.0
2017-04-03 11:30:00,97.16,97.19,97.01,97.01,5855.0,89.289,89.3166,89.1512,89.1512,5855.0
2017-04-03 11:35:00,96.99,97.1,96.96,97.1,7885.0,89.1328,89.2339,89.1052,89.2339,7885.0
2017-04-03 11:40:00,97.05,97.06,96.95,97.05,6198.0,89.188,89.1971,89.0961,89.188,6198.0
2017-04-03 11:45:00,97.01,97.03,96.88,96.91,6661.0,89.1512,89.1696,89.0317,89.0593,6661.0
2017-04-03 11:50:00,96.88,96.93,96.86,96.91,3188.0,89.0317,89.0777,89.0134,89.0593,3188.0
2017-04-03 11:55:00,96.87,97.02,96.87,96.96,5796.0,89.0225,89.1604,89.0225,89.1052,5796.0
2017-04-03 12:00:00,96.98,96.98,96.78,96.9,11578.0,89.1236,89.1236,88.9398,89.0501,11578.0
2017-04-03 12:05:00,96.87,97.03,96.87,96.97,8241.0,89.0225,89.1696,89.0225,89.1144,8241.0
2017-04-03 12:10:00,96.95,97.03,96.94,96.97,11490.0,89.0961,89.1696,89.0869,89.1144,11490.0
2017-04-03 12:15:00,96.94,97.03,96.94,96.96,15339.0,89.0869,89.1696,89.0869,89.1052,15339.0
2017-04-03 12:20:00,96.95,97.02,96.95,97.0,14613.0,89.0961,89.1604,89.0961,89.142,14613.0
2017-04-03 12:25:00,97.02,97.21,97.02,97.21,11801.0,89.1604,89.335,89.1604,89.335,11801.0
2017-04-03 12:30:00,97.21,97.27,97.21,97.27,4500.0,89.335,89.3901,89.335,89.3901,4500.0
2017-04-03 12:35:00,97.29,97.31,97.25,97.31,3404.0,89.4085,89.4269,89.3718,89.4269,3404.0
2017-04-03 12:40:00,97.32,97.33,97.28,97.31,5364.0,89.4361,89.4453,89.3993,89.4269,5364.0
2017-04-03 12:45:00,97.3,97.39,97.28,97.39,6401.0,89.4177,89.5004,89.3993,89.5004,6401.0
2017-04-03 12:50:00,97.39,97.39,97.34,97.36,3709.0,89.5004,89.5004,89.4545,89.4728,3709.0
2017-04-03 12:55:00,97.35,97.38,97.33,97.36,5443.0,89.4637,89.4912,89.4453,89.4728,5443.0
2017-04-03 13:00:00,97.37,97.48,97.35,97.41,3952.0,89.482,89.5831,89.4637,89.5188,3952.0
2017-04-03 13:05:00,97.39,97.41,97.34,97.37,4249.0,89.5004,89.5188,89.4545,89.482,4249.0
2017-04-03 13:10:00,97.36,97.49,97.36,97.45,4717.0,89.4728,89.5923,89.4728,89.5556,4717.0
2017-04-03 13:15:00,97.42,97.5,97.42,97.45,3800.0,89.528,89.6015,89.528,89.5556,3800.0
2017-04-03 13:20:00,97.42,97.46,97.33,97.37,5050.0,89.528,89.5647,89.4453,89.482,5050.0
2017-04-03 13:25:00,97.36,97.37,97.26,97.29,4609.0,89.4728,89.482,89.3809,89.4085,4609.0
2017-04-03 13:30:00,97.27,97.28,97.24,97.28,4329.0,89.3901,89.3993,89.3626,89.3993,4329.0
2017-04-03 13:35:00,97.27,97.35,97.25,97.34,27444.0,89.3901,89.4637,89.3718,89.4545,27444.0
2017-04-03 13:40:00,97.33,97.34,97.23,97.23,6150.0,89.4453,89.4545,89.3534,89.3534,6150.0
2017-04-03 13:45:00,97.27,97.37,97.25,97.33,2834.0,89.3901,89.482,89.3718,89.4453,2834.0
2017-04-03 13:50:00,97.33,97.41,97.32,97.37,5277.0,89.4453,89.5188,89.4361,89.482,5277.0
2017-04-03 13:55:00,97.36,97.39,97.32,97.34,2400.0,89.4728,89.5004,89.4361,89.4545,2400.0
2017-04-03 14:00:00,97.35,97.41,97.34,97.36,5572.0,89.4637,89.5188,89.4545,89.4728,5572.0
2017-04-03 14:05:00,97.36,97.44,97.35,97.37,10731.0,89.4728,89.5464,89.4637,89.482,10731.0
2017-04-03 14:10:00,97.39,97.39,97.3,97.32,3069.0,89.5004,89.5004,89.4177,89.4361,3069.0
2017-04-03 14:15:00,97.35,97.35,97.22,97.26,11868.0,89.4637,89.4637,89.3442,89.3809,11868.0
2017-04-03 14:20:00,97.24,97.31,97.23,97.31,2529.0,89.3626,89.4269,89.3534,89.4269,2529.0
2017-04-03 14:25:00,97.35,97.41,97.31,97.38,5963.0,89.4637,89.5188,89.4269,89.4912,5963.0
2017-04-03 14:30:00,97.39,97.42,97.37,97.38,3986.0,89.5004,89.528,89.482,89.4912,3986.0
2017-04-03 14:35:00,97.38,97.46,97.38,97.43,6956.0,89.4912,89.5647,89.4912,89.5372,6956.0
2017-04-03 14:40:00,97.47,97.72,97.47,97.72,11006.0,89.5739,89.8037,89.5739,89.8037,11006.0
2017-04-03 14:45:00,97.72,97.73,97.61,97.71,8557.0,89.8037,89.8129,89.7026,89.7945,8557.0
2017-04-03 14:50:00,97.74,97.74,97.58,97.59,7117.0,89.8221,89.8221,89.675,89.6842,7117.0
2017-04-03 14:55:00,97.57,97.61,97.53,97.53,6705.0,89.6658,89.7026,89.6291,89.6291,6705.0
2017-04-03 15:00:00,97.52,97.6,97.52,97.57,5528.0,89.6199,89.6934,89.6199,89.6658,5528.0
2017-04-03 15:05:00,97.57,97.57,97.54,97.55,4350.0,89.6658,89.6658,89.6383,89.6475,4350.0
2017-04-03 15:10:00,97.56,97.69,97.54,97.67,14949.0,89.6566,89.7761,89.6383,89.7577,14949.0
2017-04-03 15:15:00,97.66,97.68,97.62,97.62,11135.0,89.7485,89.7669,89.7118,89.7118,11135.0
2017-04-03 15:20:00,97.61,97.66,97.6,97.66,7706.0,89.7026,89.7485,89.6934,89.7485,7706.0
2017-04-03 15:25:00,97.64,97.66,97.6,97.66,8941.0,89.7302,89.7485,89.6934,89.7485,8941.0
2017-04-03 15:30:00,97.64,97.65,97.56,97.59,22420.0,89.7302,89.7394,89.6566,89.6842,22420.0
2017-04-03 15:35:00,97.6,97.65,97.59,97.62,11162.0,89.6934,89.7394,89.6842,89.7118,11162.0
2017-04-03 15:40:00,97.63,97.67,97.61,97.66,24935.0,89.721,89.7577,89.7026,89.7485,24935.0
2017-04-03 15:45:00,97.67,97.69,97.62,97.64,26721.0,89.7577,89.7761,89.7118,89.7302,26721.0
2017-04-03 15:50:00,97.65,97.65,97.56,97.62,23731.0,89.7394,89.7394,89.6566,89.7118,23731.0
2017-04-03 15:55:00,97.62,97.69,97.61,97.67,65132.0,89.7118,89.7761,89.7026,89.7577,65132.0
2017-04-04 09:30:00,97.9,97.95,97.65,97.73,21242.0,89.9691,90.015,89.7394,89.8129,21242.0
2017-04-04 09:35:00,97.53,97.75,97.41,97.41,9293.0,89.6291,89.8313,89.5188,89.5188,9293.0
2017-04-04 09:40:00,97.44,97.99,97.43,97.85,20897.0,89.5464,90.0518,89.5372,89.9232,20897.0
2017-04-04 09:45:00,97.85,97.92,97.72,97.87,8007.0,89.9232,89.9875,89.8037,89.9415,8007.0
2017-04-04 09:50:00,97.89,97.89,97.58,97.66,8137.0,89.9599,89.9599,89.675,89.7485,8137.0
2017-04-04 09:55:00,97.68,97.81,97.61,97.77,31624.0,89.7669,89.8864,89.7026,89.8496,31624.0
2017-04-04 10:00:00,97.85,97.85,97.67,97.73,8434.0,89.9232,89.9232,89.7577,89.8129,8434.0
2017-04-04 10:05:00,97.73,97.81,97.53,97.53,7806.0,89.8129,89.8864,89.6291,89.6291,7806.0
2017-04-04 10:10:00,97.56,97.63,97.41,97.62,12773.0,89.6566,89.721,89.5188,89.7118,12773.0
2017-04-04 10:15:00,97.62,97.67,97.44,97.44,9049.0,89.7118,89.7577,89.5464,89.5464,9049.0
2017-04-04 10:20:00,97.44,97.8,97.43,97.76,14250.0,89.5464,89.8772,89.5372,89.8404,14250.0
2017-04-04 10:25:00,97.77,97.83,97.7,97.74,19477.0,89.8496,89.9048,89.7853,89.8221,19477.0
2017-04-04 10:30:00,97.8,97.97,97.78,97.92,15694.0,89.8772,90.0334,89.8588,89.9875,15694.0
2017-04-04 10:35:00,97.92,98.09,97.92,98.0,6590.0,89.9875,90.1437,89.9875,90.061,6590.0
2017-04-04 10:40:00,98.0,98.03,97.93,97.94,9803.0,90.061,90.0886,89.9967,90.0059,9803.0
2017-04-04 10:45:00,97.94,98.0,97.9,98.0,5523.0,90.0059,90.061,89.9691,90.061,5523.0
2017-04-04 10:50:00,98.03,98.06,97.96,98.04,6000.0,90.0886,90.1161,90.0242,90.0978,6000.0
2017-04-04 10:55:00,98.06,98.28,98.05,98.24,9179.0,90.1161,90.3183,90.1069,90.2816,9179.0
2017-04-04 11:00:00,98.22,98.29,98.19,98.26,27070.0,90.2632,90.3275,90.2356,90.2999,27070.0
2017-04-04 11:05:00,98.28,98.3,98.14,98.28,6067.0,90.3183,90.3367,90.1897,90.3183,6067.0
2017-04-04 11:10:00,98.26,98.26,98.08,98.1,3300.0,90.2999,90.2999,90.1345,90.1529,3300.0
2017-04-04 11:15:00,98.1,98.23,98.08,98.18,4200.0,90.1529,90.2724,90.1345,90.2264,4200.0
2017-04-04 11:20:00,98.19,98.26,98.13,98.15,6200.0,90.2356,90.2999,90.1805,90.1988,6200.0
2017-04-04 11:25:00,98.15,98.19,98.03,98.03,2801.0,90.1988,90.2356,90.0886,90.0886,2801.0
2017-04-04 11:30:00,98.04,98.1,97.94,98.1,5210.0,90.0978,90.1529,90.0059,90.1529,5210.0
2017-04-04 11:35:00,98.11,98.21,98.1,98.18,2950.0,90.1621,90.254,90.1529,90.2264,2950.0
2017-04-04 11:40:00,98.19,98.28,98.18,98.26,3980.0,90.2356,90.3183,90.2264,90.2999,3980.0
2017-04-04 11:45:00,98.22,98.57,98.22,98.44,18228.0,90.2632,90.5848,90.2632,90.4654,18228.0
2017-04-04 11:50:00,98.41,98.44,98.33,98.34,3726.0,90.4378,90.4654,90.3643,90.3735,3726.0
2017-04-04 11:55:00,98.3,98.34,98.23,98.23,4100.0,90.3367,90.3735,90.2724,90.2724,4100.0
2017-04-04 12:00:00,98.23,98.27,98.13,98.25,6423.0,90.2724,90.3091,90.1805,90.2907,6423.0
2017-04-04 12:05:00,98.2,98.29,98.19,98.25,4668.0,90.2448,90.3275,90.2356,90.2907,4668.0
2017-04-04 12:10:00,98.24,98.27,98.18,98.24,11108.0,90.2816,90.3091,90.2264,90.2816,11108.0
2017-04-04 12:15:00,98.23,98.26,98.2,98.26,4963.0,90.2724,90.2999,90.2448,90.2999,4963.0
2017-04-04 12:20:00,98.28,98.3,98.2,98.2,2497.0,90.3183,90.3367,90.2448,90.2448,2497.0
2017-04-04 12:25:00,98.2,98.24,98.19,98.23,4000.0,90.2448,90.2816,90.2356,90.2724,4000.0
2017-04-04 12:30:00,98.21,98.26,98.2,98.2,6200.0,90.254,90.2999,90.2448,90.2448,6200.0
2017-04-04 12:35:00,98.23,98.32,98.21,98.32,3600.0,90.2724,90.3551,90.254,90.3551,3600.0
2017-04-04 12:40:00,98.3,98.33,98.27,98.3,5700.0,90.3367,90.3643,90.3091,90.3367,5700.0
2017-04-04 12:45:00,98.33,98.33,98.23,98.25,9273.0,90.3643,90.3643,90.2724,90.2907,9273.0
2017-04-04 12:50:00,98.27,98.27,98.15,98.15,6144.0,90.3091,90.3091,90.1988,90.1988,6144.0
2017-04-04 12:55:00,98.14,98.14,98.09,98.1,4592.0,90.1897,90.1897,90.1437,90.1529,4592.0
2017-04-04 13:00:00,98.11,98.16,98.08,98.15,4851.0,90.1621,90.208,90.1345,90.1988,4851.0
2017-04-04 13:05:00,98.16,98.17,98.09,98.14,5124.0,90.208,90.2172,90.1437,90.1897,5124.0
2017-04-04 13:10:00,98.14,98.27,98.14,98.23,4653.0,90.1897,90.3091,90.1897,90.2724,4653.0
2017-04-04 13:15:00,98.23,98.3,98.22,98.3,4309.0,90.2724,90.3367,90.2632,90.3367,4309.0
2017-04-04 13:20:00,98.31,98.36,98.3,98.36,1300.0,90.3459,90.3918,90.3367,90.3918,1300.0
2017-04-04 13:25:00,98.36,98.36,98.27,98.27,5900.0,90.3918,90.3918,90.3091,90.3091,5900.0
2017-04-04 13:30:00,98.3,98.34,98.3,98.34,3000.0,90.3367,90.3735,90.3367,90.3735,3000.0
2017-04-04 13:35:00,98.32,98.34,98.28,98.33,4211.0,90.3551,90.3735,90.3183,90.3643,4211.0
2017-04-04 13:40:00,98.31,98.35,98.3,98.32,2000.0,90.3459,90.3826,90.3367,90.3551,2000.0
2017-04-04 13:45:00,98.3,98.3,98.22,98.25,5325.0,90.3367,90.3367,90.2632,90.2907,5325.0
2017-04-04 13:50:00,98.26,98.27,98.2,98.21,5551.0,90.2999,90.3091,90.2448,90.254,5551.0
2017-04-04 13:55:00,98.19,98.24,98.17,98.2,6550.0,90.2356,90.2816,90.2172,90.2448,6550.0
2017-04-04 14:00:00,98.22,98.26,98.19,98.21,3952.0,90.2632,90.2999,90.2356,90.254,3952.0
2017-04-04 14:05:00,98.18,98.25,98.18,98.23,6348.0,90.2264,90.2907,90.2264,90.2724,6348.0
2017-04-04 14:10:00,98.26,98.26,98.2,98.22,3401.0,90.2999,90.2999,90.2448,90.2632,3401.0
2017-04-04 14:15:00,98.21,98.24,98.19,98.23,6670.0,90.254,90.2816,90.2356,90.2724,6670.0
2017-04-04 14:20:00,98.23,98.23,98.17,98.19,5292.0,90.2724,90.2724,90.2172,90.2356,5292.0
2017-04-04 14:25:00,98.19,98.21,98.17,98.17,3663.0,90.2356,90.254,90.2172,90.2172,3663.0
2017-04-04 14:30:00,98.16,98.21,98.14,98.18,5110.0,90.208,90.254,90.1897,90.2264,5110.0
2017-04-04 14:35:00,98.16,98.16,98.11,98.13,4920.0,90.208,90.208,90.1621,90.1805,4920.0
2017-04-04 14:40:00,98.11,98.16,98.11,98.14,4134.0,90.1621,90.208,90.1621,90.1897,4134.0
2017-04-04 14:45:00,98.13,98.13,97.98,97.98,7741.0,90.1805,90.1805,90.0426,90.0426,7741.0
2017-04-04 14:50:00,97.98,98.01,97.96,98.01,1800.0,90.0426,90.0702,90.0242,90.0702,1800.0
2017-04-04 14:55:00,97.99,97.99,97.87,97.87,7717.0,90.0518,90.0518,89.9415,89.9415,7717.0
2017-04-04 15:00:00,97.88,97.9,97.85,97.9,3569.0,89.9507,89.9691,89.9232,89.9691,3569.0
2017-04-04 15:05:00,97.88,97.91,97.87,97.88,5302.0,89.9507,89.9783,89.9415,89.9507,5302.0
2017-04-04 15:10:00,97.87,97.96,97.87,97.95,6318.0,89.9415,90.0242,89.9415,90.015,6318.0
2017-04-04 15:15:00,97.95,97.95,97.81,97.82,6550.0,90.015,90.015,89.8864,89.8956,6550.0
2017-04-04 15:20:00,97.81,97.86,97.74,97.86,8903.0,89.8864,89.9323,89.8221,89.9323,8903.0
2017-04-04 15:25:00,97.84,97.87,97.81,97.81,8949.0,89.914,89.9415,89.8864,89.8864,8949.0
2017-04-04 15:30:00,97.8,97.97,97.8,97.91,11568.0,89.8772,90.0334,89.8772,89.9783,11568.0
2017-04-04 15:35:00,97.9,97.96,97.9,97.92,12078.0,89.9691,90.0242,89.9691,89.9875,12078.0
2017-04-04 15:40:00,97.92,97.97,97.88,97.95,11225.0,89.9875,90.0334,89.9507,90.015,11225.0
2017-04-04 15:45:00,97.95,98.04,97.95,98.01,25083.0,90.015,90.0978,90.015,90.0702,25083.0
2017-04-04 15:50:00,98.01,98.02,97.99,97.99,22567.0,90.0702,90.0794,90.0518,90.0518,22567.0
2017-04-04 15:55:00,98.0,98.12,98.0,98.09,62613.0,90.061,90.1713,90.061,90.1437,62613.0
2017-04-05 09:30:00,98.41,98.41,97.84,97.93,21396.0,90.4378,90.4378,89.914,89.9967,21396.0
2017-04-05 09:35:00,97.92,97.97,97.66,97.79,9086.0,89.9875,90.0334,89.7485,89.868,9086.0
2017-04-05 09:40:00,97.84,98.29,97.68,98.16,13531.0,89.914,90.3275,89.7669,90.208,13531.0
2017-04-05 09:45:00,98.04,98.26,97.97,98.26,11374.0,90.0978,90.2999,90.0334,90.2999,11374.0
2017-04-05 09:50:00,98.32,98.34,98.28,98.32,5387.0,90.3551,90.3735,90.3183,90.3551,5387.0
2017-04-05 09:55:00,98.35,98.36,98.27,98.36,8451.0,90.3826,90.3918,90.3091,90.3918,8451.0
2017-04-05 10:00:00,98.32,98.42,98.23,98.34,7700.0,90.3551,90.447,90.2724,90.3735,7700.0
2017-04-05 10:05:00,98.34,98.54,98.29,98.53,9915.0,90.3735,90.5573,90.3275,90.5481,9915.0
2017-04-05 10:10:00,98.53,98.55,98.39,98.44,8127.0,90.5481,90.5664,90.4194,90.4654,8127.0
2017-04-05 10:15:00,98.44,98.56,98.43,98.53,4551.0,90.4654,90.5756,90.4562,90.5481,4551.0
2017-04-05 10:20:00,98.53,98.73,98.53,98.69,7855.0,90.5481,90.7319,90.5481,90.6951,7855.0
2017-04-05 10:25:00,98.68,98.77,98.65,98.73,6897.0,90.6859,90.7686,90.6583,90.7319,6897.0
2017-04-05 10:30:00,98.73,98.73,98.58,98.58,4120.0,90.7319,90.7319,90.594,90.594,4120.0
2017-04-05 10:35:00,98.58,98.63,98.53,98.53,8808.0,90.594,90.64,90.5481,90.5481,8808.0
2017-04-05 10:40:00,98.57,98.71,98.57,98.71,6009.0,90.5848,90.7135,90.5848,90.7135,6009.0
2017-04-05 10:45:00,98.73,98.78,98.65,98.67,12538.0,90.7319,90.7778,90.6583,90.6767,12538.0
2017-04-05 10:50:00,98.67,98.83,98.65,98.83,14426.0,90.6767,90.8238,90.6583,90.8238,14426.0
2017-04-05 10:55:00,98.81,98.97,98.81,98.91,8269.0,90.8054,90.9524,90.8054,90.8973,8269.0
2017-04-05 11:00:00,98.9,98.96,98.86,98.88,8883.0,90.8881,90.9432,90.8513,90.8697,8883.0
2017-04-05 11:05:00,98.86,98.87,98.72,98.81,19207.0,90.8513,90.8605,90.7227,90.8054,19207.0
2017-04-05 11:10:00,98.8,98.92,98.79,98.91,6537.0,90.7962,90.9065,90.787,90.8973,6537.0
2017-04-05 11:15:00,98.94,98.99,98.92,98.97,7485.0,90.9248,90.9708,90.9065,90.9524,7485.0
2017-04-05 11:20:00,98.99,99.02,98.86,98.86,10405.0,90.9708,90.9984,90.8513,90.8513,10405.0
2017-04-05 11:25:00,98.86,98.88,98.77,98.78,5341.0,90.8513,90.8697,90.7686,90.7778,5341.0
2017-04-05 11:30:00,98.74,98.94,98.68,98.89,10135.0,90.7411,90.9248,90.6859,90.8789,10135.0
2017-04-05 11:35:00,98.88,98.92,98.8,98.87,12854.0,90.8697,90.9065,90.7962,90.8605,12854.0
2017-04-05 11:40:00,98.89,99.06,98.87,99.06,7096.0,90.8789,91.0351,90.8605,91.0351,7096.0
2017-04-05 11:45:00,99.02,99.11,99.02,99.05,6912.0,90.9984,91.0811,90.9984,91.0259,6912.0
2017-04-05 11:50:00,99.07,99.11,99.02,99.11,3725.0,91.0443,91.0811,90.9984,91.0811,3725.0
2017-04-05 11:55:00,99.07,99.1,98.91,98.91,4286.0,91.0443,91.0719,90.8973,90.8973,4286.0
2017-04-05 12:00:00,98.91,99.14,98.89,99.12,11423.0,90.8973,91.1086,90.8789,91.0903,11423.0
2017-04-05 12:05:00,99.1,99.2,99.05,99.18,8397.0,91.0719,91.1638,91.0259,91.1454,8397.0
2017-04-05 12:10:00,99.15,99.29,99.15,99.2,7784.0,91.1178,91.2465,91.1178,91.1638,7784.0
2017-04-05 12:15:00,99.2,99.27,99.15,99.15,8142.0,91.1638,91.2281,91.1178,91.1178,8142.0
2017-04-05 12:20:00,99.21,99.36,99.21,99.28,7134.0,91.173,91.3108,91.173,91.2373,7134.0
2017-04-05 12:25:00,99.32,99.35,99.26,99.33,4406.0,91.2741,91.3016,91.2189,91.2833,4406.0
2017-04-05 12:30:00,99.33,99.42,99.33,99.42,10194.0,91.2833,91.366,91.2833,91.366,10194.0
2017-04-05 12:35:00,99.41,99.45,99.36,99.45,6689.0,91.3568,91.3935,91.3108,91.3935,6689.0
2017-04-05 12:40:00,99.45,99.45,99.41,99.45,5063.0,91.3935,91.3935,91.3568,91.3935,5063.0
2017-04-05 12:45:00,99.45,99.5,99.44,99.5,5800.0,91.3935,91.4395,91.3843,91.4395,5800.0
2017-04-05 12:50:00,99.48,99.54,99.47,99.47,4910.0,91.4211,91.4762,91.4119,91.4119,4910.0
2017-04-05 12:55:00,99.49,99.49,99.4,99.44,6251.0,91.4303,91.4303,91.3476,91.3843,6251.0
2017-04-05 13:00:00,99.43,99.46,99.4,99.43,7617.0,91.3752,91.4027,91.3476,91.3752,7617.0
2017-04-05 13:05:00,99.44,99.46,99.38,99.38,3800.0,91.3843,91.4027,91.3292,91.3292,3800.0
2017-04-05 13:10:00,99.41,99.45,99.38,99.43,8400.0,91.3568,91.3935,91.3292,91.3752,8400.0
2017-04-05 13:15:00,99.41,99.43,99.35,99.39,9549.0,91.3568,91.3752,91.3016,91.3384,9549.0
2017-04-05 13:20:00,99.38,99.42,99.37,99.4,7900.0,91.3292,91.366,91.32,91.3476,7900.0
2017-04-05 13:25:00,99.41,99.47,99.4,99.46,7950.0,91.3568,91.4119,91.3476,91.4027,7950.0
2017-04-05 13:30:00,99.45,99.48,99.42,99.47,4430.0,91.3935,91.4211,91.366,91.4119,4430.0
2017-04-05 13:35:00,99.48,99.51,99.45,99.46,7288.0,91.4211,91.4487,91.3935,91.4027,7288.0
2017-04-05 13:40:00,99.45,99.49,99.33,99.35,6675.0,91.3935,91.4303,91.2833,91.3016,6675.0
2017-04-05 13:45:00,99.36,99.42,99.34,99.34,7150.0,91.3108,91.366,91.2924,91.2924,7150.0
2017-04-05 13:50:00,99.34,99.38,99.31,99.33,6008.0,91.2924,91.3292,91.2649,91.2833,6008.0
2017-04-05 13:55:00,99.31,99.37,99.3,99.37,9254.0,91.2649,91.32,91.2557,91.32,9254.0
2017-04-05 14:00:00,99.34,99.34,99.13,99.17,12019.0,91.2924,91.2924,91.0995,91.1362,12019.0
2017-04-05 14:05:00,99.2,99.32,99.19,99.22,6934.0,91.1638,91.2741,91.1546,91.1822,6934.0
2017-04-05 14:10:00,99.21,99.25,99.1,99.1,7068.0,91.173,91.2097,91.0719,91.0719,7068.0
2017-04-05 14:15:00,99.13,99.28,99.08,99.28,9400.0,91.0995,91.2373,91.0535,91.2373,9400.0
2017-04-05 14:20:00,99.23,99.27,99.09,99.09,6936.0,91.1914,91.2281,91.0627,91.0627,6936.0
2017-04-05 14:25:00,99.06,99.22,99.06,99.13,7400.0,91.0351,91.1822,91.0351,91.0995,7400.0
2017-04-05 14:30:00,99.15,99.19,99.02,99.04,11416.0,91.1178,91.1546,90.9984,91.0167,11416.0
2017-04-05 14:35:00,98.99,99.04,98.89,98.93,5993.0,90.9708,91.0167,90.8789,90.9157,5993.0
2017-04-05 14:40:00,98.93,98.97,98.87,98.97,6500.0,90.9157,90.9524,90.8605,90.9524,6500.0
2017-04-05 14:45:00,98.98,99.0,98.78,98.83,9048.0,90.9616,90.98,90.7778,90.8238,9048.0
2017-04-05 14:50:00,98.83,98.87,98.64,98.7,7932.0,90.8238,90.8605,90.6492,90.7043,7932.0
2017-04-05 14:55:00,98.72,98.81,98.7,98.72,6110.0,90.7227,90.8054,90.7043,90.7227,6110.0
2017-04-05 15:00:00,98.72,98.79,98.66,98.72,10586.0,90.7227,90.787,90.6675,90.7227,10586.0
2017-04-05 15:05:00,98.74,98.78,98.69,98.77,11703.0,90.7411,90.7778,90.6951,90.7686,11703.0
2017-04-05 15:10:00,98.78,98.78,98.5,98.5,8100.0,90.7778,90.7778,90.5205,90.5205,8100.0
2017-04-05 15:15:00,98.51,98.55,98.46,98.51,15957.0,90.5297,90.5664,90.4837,90.5297,15957.0
2017-04-05 15:20:00,98.49,98.51,98.24,98.3,11260.0,90.5113,90.5297,90.2816,90.3367,11260.0
2017-04-05 15:25:00,98.27,98.29,98.16,98.29,12114.0,90.3091,90.3275,90.208,90.3275,12114.0
2017-04-05 15:30:00,98.29,98.29,97.85,97.98,16392.0,90.3275,90.3275,89.9232,90.0426,16392.0
2017-04-05 15:35:00,98.0,98.2,97.95,98.15,15236.0,90.061,90.2448,90.015,90.1988,15236.0
2017-04-05 15:40:00,98.18,98.21,98.11,98.14,16364.0,90.2264,90.254,90.1621,90.1897,16364.0
2017-04-05 15:45:00,98.11,98.15,97.94,97.97,26122.0,90.1621,90.1988,90.0059,90.0334,26122.0
2017-04-05 15:50:00,97.95,98.29,97.95,98.24,35915.0,90.015,90.3275,90.015,90.2816,35915.0
2017-04-05 15:55:00,98.23,98.27,98.11,98.15,57069.0,90.2724,90.3091,90.1621,90.1988,57069.0
2017-04-06 09:30:00,97.86,97.86,97.46,97.65,11846.0,89.9323,89.9323,89.5647,89.7394,11846.0
2017-04-06 09:35:00,97.72,97.84,97.62,97.79,2125.0,89.8037,89.914,89.7118,89.868,2125.0
2017-04-06 09:40:00,97.79,97.79,97.23,97.26,11318.0,89.868,89.868,89.3534,89.3809,11318.0
2017-04-06 09:45:00,97.32,97.48,97.12,97.18,9203.0,89.4361,89.5831,89.2523,89.3074,9203.0
2017-04-06 09:50:00,97.26,97.57,97.24,97.56,3763.0,89.3809,89.6658,89.3626,89.6566,3763.0
2017-04-06 09:55:00,97.85,98.02,97.8,97.88,4925.0,89.9232,90.0794,89.8772,89.9507,4925.0
2017-04-06 10:00:00,97.88,98.07,97.88,98.07,8510.0,89.9507,90.1253,89.9507,90.1253,8510.0
2017-04-06 10:05:00,98.08,98.21,98.07,98.11,6072.0,90.1345,90.254,90.1253,90.1621,6072.0
2017-04-06 10:10:00,98.1,98.15,97.93,97.93,9288.0,90.1529,90.1988,89.9967,89.9967,9288.0
2017-04-06 10:15:00,97.93,98.08,97.86,97.89,9594.0,89.9967,90.1345,89.9323,89.9599,9594.0
2017-04-06 10:20:00,97.92,98.0,97.84,97.84,4916.0,89.9875,90.061,89.914,89.914,4916.0
2017-04-06 10:25:00,97.87,97.95,97.74,97.95,6492.0,89.9415,90.015,89.8221,90.015,6492.0
2017-04-06 10:30:00,97.97,98.04,97.95,97.99,5248.0,90.0334,90.0978,90.015,90.0518,5248.0
2017-04-06 10:35:00,97.96,98.02,97.9,97.92,7375.0,90.0242,90.0794,89.9691,89.9875,7375.0
2017-04-06 10:40:00,97.96,97.96,97.69,97.75,11264.0,90.0242,90.0242,89.7761,89.8313,11264.0
2017-04-06 10:45:00,97.75,97.85,97.74,97.85,6100.0,89.8313,89.9232,89.8221,89.9232,6100.0
2017-04-06 10:50:00,97.81,97.84,97.73,97.79,4904.0,89.8864,89.914,89.8129,89.868,4904.0
2017-04-06 10:55:00,97.77,97.89,97.76,97.76,6693.0,89.8496,89.9599,89.8404,89.8404,6693.0
2017-04-06 11:00:00,97.78,97.87,97.76,97.76,8469.0,89.8588,89.9415,89.8404,89.8404,8469.0
2017-04-06 11:05:00,97.75,97.85,97.75,97.82,5703.0,89.8313,89.9232,89.8313,89.8956,5703.0
2017-04-06 11:10:00,97.84,97.98,97.79,97.93,29847.0,89.914,90.0426,89.868,89.9967,29847.0
2017-04-06 11:15:00,97.95,97.99,97.9,97.94,8001.0,90.015,90.0518,89.9691,90.0059,8001.0
2017-04-06 11:20:00,97.94,98.13,97.94,98.09,8607.0,90.0059,90.1805,90.0059,90.1437,8607.0
2017-04-06 11:25:00,98.11,98.18,98.09,98.18,3674.0,90.1621,90.2264,90.1437,90.2264,3674.0
2017-04-06 11:30:00,98.16,98.28,98.16,98.26,4450.0,90.208,90.3183,90.208,90.2999,4450.0
2017-04-06 11:35:00,98.26,98.42,98.25,98.42,4550.0,90.2999,90.447,90.2907,90.447,4550.0
2017-04-06 11:40:00,98.44,98.61,98.43,98.49,9911.0,90.4654,90.6216,90.4562,90.5113,9911.0
2017-04-06 11:45:00,98.51,98.54,98.45,98.5,4800.0,90.5297,90.5573,90.4745,90.5205,4800.0
2017-04-06 11:50:00,98.53,98.62,98.52,98.62,11801.0,90.5481,90.6308,90.5389,90.6308,11801.0
2017-04-06 11:55:00,98.6,98.75,98.56,98.69,4200.0,90.6124,90.7502,90.5756,90.6951,4200.0
2017-04-06 12:00:00,98.73,98.76,98.59,98.6,7159.0,90.7319,90.7594,90.6032,90.6124,7159.0
2017-04-06 12:05:00,98.6,98.68,98.58,98.58,5004.0,90.6124,90.6859,90.594,90.594,5004.0
2017-04-06 12:10:00,98.57,98.57,98.5,98.5,2799.0,90.5848,90.5848,90.5205,90.5205,2799.0
2017-04-06 12:15:00,98.5,98.53,98.36,98.42,12463.0,90.5205,90.5481,90.3918,90.447,12463.0
2017-04-06 12:20:00,98.45,98.57,98.39,98.4,20242.0,90.4745,90.5848,90.4194,90.4286,20242.0
2017-04-06 12:25:00,98.39,98.5,98.39,98.5,3733.0,90.4194,90.5205,90.4194,90.5205,3733.0
2017-04-06 12:30:00,98.51,98.57,98.5,98.5,2455.0,90.5297,90.5848,90.5205,90.5205,2455.0
2017-04-06 12:35:00,98.51,98.52,98.44,98.52,4240.0,90.5297,90.5389,90.4654,90.5389,4240.0
2017-04-06 12:40:00,98.5,98.5,98.43,98.46,2100.0,90.5205,90.5205,90.4562,90.4837,2100.0
2017-04-06 12:45:00,98.45,98.53,98.43,98.53,2005.0,90.4745,90.5481,90.4562,90.5481,2005.0
2017-04-06 12:50:00,98.51,98.54,98.48,98.48,4301.0,90.5297,90.5573,90.5021,90.5021,4301.0
2017-04-06 12:55:00,98.51,98.58,98.51,98.57,2150.0,90.5297,90.594,90.5297,90.5848,2150.0
2017-04-06 13:00:00,98.56,98.66,98.56,98.66,3561.0,90.5756,90.6675,90.5756,90.6675,3561.0
2017-04-06 13:05:00,98.65,98.76,98.65,98.76,2582.0,90.6583,90.7594,90.6583,90.7594,2582.0
2017-04-06 13:10:00,98.77,98.83,98.77,98.79,5100.0,90.7686,90.8238,90.7686,90.787,5100.0
2017-04-06 13:15:00,98.8,98.95,98.78,98.91,4600.0,90.7962,90.934,90.7778,90.8973,4600.0
2017-04-06 13:20:00,98.92,98.95,98.9,98.9,4960.0,90.9065,90.934,90.8881,90.8881,4960.0
2017-04-06 13:25:00,98.92,99.0,98.92,98.98,3203.0,90.9065,90.98,90.9065,90.9616,3203.0
2017-04-06 13:30:00,98.97,99.05,98.97,99.05,8917.0,90.9524,91.0259,90.9524,91.0259,8917.0
2017-04-06 13:35:00,99.07,99.13,98.98,98.98,7840.0,91.0443,91.0995,90.9616,90.9616,7840.0
2017-04-06 13:40:00,99.0,99.0,98.93,99.0,3183.0,90.98,90.98,90.9157,90.98,3183.0
2017-04-06 13:45:00,99.03,99.12,99.0,99.11,7700.0,91.0076,91.0903,90.98,91.0811,7700.0
2017-04-06 13:50:00,99.08,99.19,99.06,99.15,7113.0,91.0535,91.1546,91.0351,91.1178,7113.0
2017-04-06 13:55:00,99.15,99.21,99.1,99.18,7478.0,91.1178,91.173,91.0719,91.1454,7478.0
2017-04-06 14:00:00,99.21,99.22,99.1,99.12,6500.0,91.173,91.1822,91.0719,91.0903,6500.0
2017-04-06 14:05:00,99.11,99.11,99.0,99.01,4150.0,91.0811,91.0811,90.98,90.9892,4150.0
2017-04-06 14:10:00,99.01,99.01,98.89,98.91,4693.0,90.9892,90.9892,90.8789,90.8973,4693.0
2017-04-06 14:15:00,98.92,98.96,98.87,98.93,4496.0,90.9065,90.9432,90.8605,90.9157,4496.0
2017-04-06 14:20:00,98.9,98.95,98.88,98.88,4000.0,90.8881,90.934,90.8697,90.8697,4000.0
2017-04-06 14:25:00,98.87,98.87,98.77,98.77,6674.0,90.8605,90.8605,90.7686,90.7686,6674.0
2017-04-06 14:30:00,98.74,98.85,98.74,98.84,5300.0,90.7411,90.8421,90.7411,90.8329,5300.0
2017-04-06 14:35:00,98.86,98.91,98.84,98.91,3155.0,90.8513,90.8973,90.8329,90.8973,3155.0
2017-04-06 14:40:00,98.88,98.9,98.78,98.9,6689.0,90.8697,90.8881,90.7778,90.8881,6689.0
2017-04-06 14:45:00,98.91,98.94,98.76,98.82,15692.0,90.8973,90.9248,90.7594,90.8146,15692.0
2017-04-06 14:50:00,98.83,98.87,98.7,98.74,7501.0,90.8238,90.8605,90.7043,90.7411,7501.0
2017-04-06 14:55:00,98.75,98.75,98.62,98.7,8405.0,90.7502,90.7502,90.6308,90.7043,8405.0
2017-04-06 15:00:00,98.73,98.79,98.68,98.69,13190.0,90.7319,90.787,90.6859,90.6951,13190.0
2017-04-06 15:05:00,98.69,98.77,98.65,98.77,11438.0,90.6951,90.7686,90.6583,90.7686,11438.0
2017-04-06 15:10:00,98.77,98.81,98.7,98.75,9422.0,90.7686,90.8054,90.7043,90.7502,9422.0
2017-04-06 15:15:00,98.73,98.88,98.7,98.88,7308.0,90.7319,90.8697,90.7043,90.8697,7308.0
2017-04-06 15:20:00,98.86,98.87,98.73,98.73,6807.0,90.8513,90.8605,90.7319,90.7319,6807.0
2017-04-06 15:25:00,98.76,98.85,98.73,98.8,9505.0,90.7594,90.8421,90.7319,90.7962,9505.0
2017-04-06 15:30:00,98.81,98.82,98.71,98.77,12554.0,90.8054,90.8146,90.7135,90.7686,12554.0
2017-04-06 15:35:00,98.77,98.82,98.75,98.76,13173.0,90.7686,90.8146,90.7502,90.7594,13173.0
2017-04-06 15:40:00,98.76,98.79,98.72,98.73,12706.0,90.7594,90.787,90.7227,90.7319,12706.0
2017-04-06 15:45:00,98.69,98.71,98.64,98.66,23074.0,90.6951,90.7135,90.6492,90.6675,23074.0
2017-04-06 15:50:00,98.66,98.77,98.65,98.76,29353.0,90.6675,90.7686,90.6583,90.7594,29353.0
2017-04-06 15:55:00,98.75,98.85,98.74,98.79,56441.0,90.7502,90.8421,90.7411,90.787,56441.0
2017-04-07 09:30:00,98.69,98.76,98.3,98.3,6922.0,90.6951,90.7594,90.3367,90.3367,6922.0
2017-04-07 09:35:00,98.29,98.5,97.88,98.03,36616.0,90.3275,90.5205,89.9507,90.0886,36616.0
2017-04-07 09:40:00,98.05,98.06,97.82,97.89,17773.0,90.1069,90.1161,89.8956,89.9599,17773.0
2017-04-07 09:45:00,97.91,97.96,97.71,97.73,44482.0,89.9783,90.0242,89.7945,89.8129,44482.0
2017-04-07 09:50:00,97.73,97.88,97.24,97.3,20529.0,89.8129,89.9507,89.3626,89.4177,20529.0
2017-04-07 09:55:00,97.31,97.36,96.9,96.94,19953.0,89.4269,89.4728,89.0501,89.0869,19953.0
2017-04-07 10:00:00,96.93,97.17,96.77,97.17,34029.0,89.0777,89.2982,88.9306,89.2982,34029.0
2017-04-07 10:05:00,97.19,97.29,96.95,96.98,34081.0,89.3166,89.4085,89.0961,89.1236,34081.0
2017-04-07 10:10:00,97.02,97.02,96.82,96.88,20999.0,89.1604,89.1604,88.9766,89.0317,20999.0
2017-04-07 10:15:00,96.82,96.9,96.81,96.86,5500.0,88.9766,89.0501,88.9674,89.0134,5500.0
2017-04-07 10:20:00,96.81,96.87,96.53,96.87,50567.0,88.9674,89.0225,88.7101,89.0225,50567.0
2017-04-07 10:25:00,96.84,97.3,96.74,97.18,22231.0,88.995,89.4177,88.9031,89.3074,22231.0
2017-04-07 10:30:00,97.14,97.32,97.04,97.3,34014.0,89.2707,89.4361,89.1788,89.4177,34014.0
2017-04-07 10:35:00,97.31,97.35,97.12,97.35,33891.0,89.4269,89.4637,89.2523,89.4637,33891.0
2017-04-07 10:40:00,97.35,97.42,97.29,97.32,29982.0,89.4637,89.528,89.4085,89.4361,29982.0
2017-04-07 10:45:00,97.33,97.34,97.05,97.06,16384.0,89.4453,89.4545,89.188,89.1971,16384.0
2017-04-07 10:50:00,97.07,97.16,97.02,97.09,15633.0,89.2063,89.289,89.1604,89.2247,15633.0
2017-04-07 10:55:00,97.08,97.28,97.0,97.28,27159.0,89.2155,89.3993,89.142,89.3993,27159.0
2017-04-07 11:00:00,97.31,97.38,97.13,97.18,26809.0,89.4269,89.4912,89.2615,89.3074,26809.0
2017-04-07 11:05:00,97.16,97.23,97.07,97.1,28474.0,89.289,89.3534,89.2063,89.2339,28474.0
2017-04-07 11:10:00,97.09,97.1,96.97,97.09,34538.0,89.2247,89.2339,89.1144,89.2247,34538.0
2017-04-07 11:15:00,97.11,97.3,97.1,97.26,15304.0,89.2431,89.4177,89.2339,89.3809,15304.0
2017-04-07 11:20:00,97.26,97.28,97.09,97.1,14361.0,89.3809,89.3993,89.2247,89.2339,14361.0
2017-04-07 11:25:00,97.09,97.1,96.97,97.0,65744.0,89.2247,89.2339,89.1144,89.142,65744.0
2017-04-07 11:30:00,97.01,97.38,97.0,97.37,14362.0,89.1512,89.4912,89.142,89.482,14362.0
2017-04-07 11:35:00,97.38,97.38,97.31,97.38,10705.0,89.4912,89.4912,89.4269,89.4912,10705.0
2017-04-07 11:40:00,97.39,97.51,97.18,97.19,16188.0,89.5004,89.6107,89.3074,89.3166,16188.0
2017-04-07 11:45:00,97.19,97.2,97.01,97.06,19130.0,89.3166,89.3258,89.1512,89.1971,19130.0
2017-04-07 11:50:00,97.06,97.28,97.03,97.16,10877.0,89.1971,89.3993,89.1696,89.289,10877.0
2017-04-07 11:55:00,97.18,97.29,97.17,97.27,9177.0,89.3074,89.4085,89.2982,89.3901,9177.0
2017-04-07 12:00:00,97.31,97.32,97.25,97.31,13201.0,89.4269,89.4361,89.3718,89.4269,13201.0
2017-04-07 12:05:00,97.31,97.34,97.29,97.34,8202.0,89.4269,89.4545,89.4085,89.4545,8202.0
2017-04-07 12:10:00,97.32,97.41,97.28,97.39,25333.0,89.4361,89.5188,89.3993,89.5004,25333.0
2017-04-07 12:15:00,97.4,97.43,97.27,97.27,8560.0,89.5096,89.5372,89.3901,89.3901,8560.0
2017-04-07 12:20:00,97.29,97.31,97.24,97.27,5900.0,89.4085,89.4269,89.3626,89.3901,5900.0
2017-04-07 12:25:00,97.26,97.26,97.19,97.21,10206.0,89.3809,89.3809,89.3166,89.335,10206.0
2017-04-07 12:30:00,97.21,97.33,97.19,97.33,10284.0,89.335,89.4453,89.3166,89.4453,10284.0
2017-04-07 12:35:00,97.32,97.39,97.31,97.33,8242.0,89.4361,89.5004,89.4269,89.4453,8242.0
2017-04-07 12:40:00,97.32,97.33,97.27,97.27,9052.0,89.4361,89.4453,89.3901,89.3901,9052.0
2017-04-07 12:45:00,97.27,97.27,97.18,97.18,6320.0,89.3901,89.3901,89.3074,89.3074,6320.0
2017-04-07 12:50:00,97.18,97.21,97.14,97.17,5873.0,89.3074,89.335,89.2707,89.2982,5873.0
2017-04-07 12:55:00,97.19,97.29,97.19,97.29,8652.0,89.3166,89.4085,89.3166,89.4085,8652.0
2017-04-07 13:00:00,97.3,97.37,97.25,97.36,9826.0,89.4177,89.482,89.3718,89.4728,9826.0
2017-04-07 13:05:00,97.38,97.51,97.37,97.47,21475.0,89.4912,89.6107,89.482,89.5739,21475.0
2017-04-07 13:10:00,97.49,97.51,97.37,97.37,8456.0,89.5923,89.6107,89.482,89.482,8456.0
2017-04-07 13:15:00,97.36,97.4,97.34,97.34,7157.0,89.4728,89.5096,89.4545,89.4545,7157.0
2017-04-07 13:20:00,97.36,97.42,97.33,97.39,5942.0,89.4728,89.528,89.4453,89.5004,5942.0
2017-04-07 13:25:00,97.4,97.51,97.34,97.46,8744.0,89.5096,89.6107,89.4545,89.5647,8744.0
2017-04-07 13:30:00,97.46,97.56,97.45,97.47,14660.0,89.5647,89.6566,89.5556,89.5739,14660.0
2017-04-07 13:35:00,97.47,97.47,97.38,97.4,10883.0,89.5739,89.5739,89.4912,89.5096,10883.0
2017-04-07 13:40:00,97.4,97.56,97.39,97.56,11750.0,89.5096,89.6566,89.5004,89.6566,11750.0
2017-04-07 13:45:00,97.54,97.58,97.48,97.52,26055.0,89.6383,89.675,89.5831,89.6199,26055.0
2017-04-07 13:50:00,97.54,97.62,97.5,97.59,6779.0,89.6383,89.7118,89.6015,89.6842,6779.0
2017-04-07 13:55:00,97.59,97.63,97.47,97.52,15069.0,89.6842,89.721,89.5739,89.6199,15069.0
2017-04-07 14:00:00,97.49,97.61,97.49,97.59,19071.0,89.5923,89.7026,89.5923,89.6842,19071.0
2017-04-07 14:05:00,97.58,97.66,97.57,97.57,8629.0,89.675,89.7485,89.6658,89.6658,8629.0
2017-04-07 14:10:00,97.59,97.66,97.5,97.52,13336.0,89.6842,89.7485,89.6015,89.6199,13336.0
2017-04-07 14:15:00,97.52,97.54,97.5,97.53,11451.0,89.6199,89.6383,89.6015,89.6291,11451.0
2017-04-07 14:20:00,97.54,97.55,97.5,97.52,14650.0,89.6383,89.6475,89.6015,89.6199,14650.0
2017-04-07 14:25:00,97.51,97.6,97.51,97.58,27163.0,89.6107,89.6934,89.6107,89.675,27163.0
2017-04-07 14:30:00,97.59,97.61,97.51,97.52,17666.0,89.6842,89.7026,89.6107,89.6199,17666.0
2017-04-07 14:35:00,97.51,97.55,97.49,97.51,17454.0,89.6107,89.6475,89.5923,89.6107,17454.0
2017-04-07 14:40:00,97.53,97.6,97.53,97.58,16612.0,89.6291,89.6934,89.6291,89.675,16612.0
2017-04-07 14:45:00,97.58,97.7,97.57,97.68,5881.0,89.675,89.7853,89.6658,89.7669,5881.0
2017-04-07 14:50:00,97.68,97.69,97.63,97.65,10758.0,89.7669,89.7761,89.721,89.7394,10758.0
2017-04-07 14:55:00,97.66,97.66,97.48,97.5,15361.0,89.7485,89.7485,89.5831,89.6015,15361.0
2017-04-07 15:00:00,97.5,97.57,97.47,97.57,14907.0,89.6015,89.6658,89.5739,89.6658,14907.0
2017-04-07 15:05:00,97.57,97.57,97.41,97.43,19532.0,89.6658,89.6658,89.5188,89.5372,19532.0
2017-04-07 15:10:00,97.44,97.54,97.44,97.48,10946.0,89.5464,89.6383,89.5464,89.5831,10946.0
2017-04-07 15:15:00,97.49,97.56,97.47,97.56,16054.0,89.5923,89.6566,89.5739,89.6566,16054.0
2017-04-07 15:20:00,97.56,97.58,97.54,97.58,13437.0,89.6566,89.675,89.6383,89.675,13437.0
2017-04-07 15:25:00,97.58,97.58,97.39,97.41,17916.0,89.675,89.675,89.5004,89.5188,17916.0
2017-04-07 15:30:00,97.4,97.41,97.33,97.38,40655.0,89.5096,89.5188,89.4453,89.4912,40655.0
2017-04-07 15:35:00,97.39,97.43,97.36,97.37,26630.0,89.5004,89.5372,89.4728,89.482,26630.0
2017-04-07 15:40:00,97.36,97.37,97.29,97.3,23470.0,89.4728,89.482,89.4085,89.4177,23470.0
2017-04-07 15:45:00,97.3,97.37,97.27,97.31,50470.0,89.4177,89.482,89.3901,89.4269,50470.0
2017-04-07 15:50:00,97.32,97.36,97.29,97.31,40929.0,89.4361,89.4728,89.4085,89.4269,40929.0
2017-04-07 15:55:00,97.3,97.42,97.3,97.39,85080.0,89.4177,89.528,89.4177,89.5004,85080.0
2017-04-10 09:30:00,97.38,97.51,97.12,97.23,9452.0,89.4912,89.6107,89.2523,89.3534,9452.0
2017-04-10 09:35:00,97.28,97.56,97.28,97.5,2700.0,89.3993,89.6566,89.3993,89.6015,2700.0
2017-04-10 09:40:00,97.51,97.65,97.5,97.62,1502.0,89.6107,89.7394,89.6015,89.7118,1502.0
2017-04-10 09:45:00,97.55,97.94,97.53,97.8,13124.0,89.6475,90.0059,89.6291,89.8772,13124.0
2017-04-10 09:50:00,97.89,98.04,97.85,98.01,7871.0,89.9599,90.0978,89.9232,90.0702,7871.0
2017-04-10 09:55:00,98.01,98.1,97.93,98.08,4612.0,90.0702,90.1529,89.9967,90.1345,4612.0
2017-04-10 10:00:00,98.04,98.23,97.93,98.15,11936.0,90.0978,90.2724,89.9967,90.1988,11936.0
2017-04-10 10:05:00,98.18,98.32,98.17,98.28,11283.0,90.2264,90.3551,90.2172,90.3183,11283.0
2017-04-10 10:10:00,98.31,98.41,98.29,98.41,16820.0,90.3459,90.4378,90.3275,90.4378,16820.0
2017-04-10 10:15:00,98.41,98.49,98.35,98.49,11236.0,90.4378,90.5113,90.3826,90.5113,11236.0
2017-04-10 10:20:00,98.44,98.51,98.34,98.43,10112.0,90.4654,90.5297,90.3735,90.4562,10112.0
2017-04-10 10:25:00,98.45,98.47,98.33,98.45,9055.0,90.4745,90.4929,90.3643,90.4745,9055.0
2017-04-10 10:30:00,98.48,98.68,98.48,98.68,8449.0,90.5021,90.6859,90.5021,90.6859,8449.0
2017-04-10 10:35:00,98.7,98.71,98.6,98.68,11021.0,90.7043,90.7135,90.6124,90.6859,11021.0
2017-04-10 10:40:00,98.67,98.7,98.53,98.62,12207.0,90.6767,90.7043,90.5481,90.6308,12207.0
2017-04-10 10:45:00,98.62,98.62,98.56,98.61,7824.0,90.6308,90.6308,90.5756,90.6216,7824.0
2017-04-10 10:50:00,98.62,98.71,98.53,98.54,18132.0,90.6308,90.7135,90.5481,90.5573,18132.0
2017-04-10 10:55:00,98.53,98.6,98.39,98.43,12129.0,90.5481,90.6124,90.4194,90.4562,12129.0
2017-04-10 11:00:00,98.42,98.46,98.38,98.43,18066.0,90.447,90.4837,90.4102,90.4562,18066.0
2017-04-10 11:05:00,98.42,98.44,98.39,98.43,20794.0,90.447,90.4654,90.4194,90.4562,20794.0
2017-04-10 11:10:00,98.44,98.45,98.38,98.45,26384.0,90.4654,90.4745,90.4102,90.4745,26384.0
2017-04-10 11:15:00,98.45,98.6,98.44,98.58,14298.0,90.4745,90.6124,90.4654,90.594,14298.0
2017-04-10 11:20:00,98.6,98.64,98.59,98.59,6901.0,90.6124,90.6492,90.6032,90.6032,6901.0
2017-04-10 11:25:00,98.59,98.59,98.48,98.5,12689.0,90.6032,90.6032,90.5021,90.5205,12689.0
2017-04-10 11:30:00,98.5,98.5,98.31,98.32,29364.0,90.5205,90.5205,90.3459,90.3551,29364.0
2017-04-10 11:35:00,98.31,98.37,98.06,98.06,58061.0,90.3459,90.401,90.1161,90.1161,58061.0
2017-04-10 11:40:00,98.06,98.11,97.94,98.04,10558.0,90.1161,90.1621,90.0059,90.0978,10558.0
2017-04-10 11:45:00,98.01,98.11,97.95,98.1,22477.0,90.0702,90.1621,90.015,90.1529,22477.0
2017-04-10 11:50:00,98.11,98.11,97.96,98.04,34305.0,90.1621,90.1621,90.0242,90.0978,34305.0
2017-04-10 11:55:00,98.05,98.08,98.0,98.06,7059.0,90.1069,90.1345,90.061,90.1161,7059.0
2017-04-10 12:00:00,98.05,98.07,97.96,98.06,6577.0,90.1069,90.1253,90.0242,90.1161,6577.0
2017-04-10 12:05:00,98.07,98.1,97.96,97.99,5222.0,90.1253,90.1529,90.0242,90.0518,5222.0
2017-04-10 12:10:00,97.98,97.98,97.64,97.67,17765.0,90.0426,90.0426,89.7302,89.7577,17765.0
2017-04-10 12:15:00,97.67,97.71,97.63,97.63,14632.0,89.7577,89.7945,89.721,89.721,14632.0
2017-04-10 12:20:00,97.62,97.71,97.59,97.68,7958.0,89.7118,89.7945,89.6842,89.7669,7958.0
2017-04-10 12:25:00,97.66,97.72,97.61,97.71,5232.0,89.7485,89.8037,89.7026,89.7945,5232.0
2017-04-10 12:30:00,97.69,97.82,97.63,97.82,7961.0,89.7761,89.8956,89.721,89.8956,7961.0
2017-04-10 12:35:00,97.85,97.89,97.8,97.89,9496.0,89.9232,89.9599,89.8772,89.9599,9496.0
2017-04-10 12:40:00,97.86,97.99,97.85,97.99,7393.0,89.9323,90.0518,89.9232,90.0518,7393.0
2017-04-10 12:45:00,97.99,98.09,97.94,98.09,7240.0,90.0518,90.1437,90.0059,90.1437,7240.0
2017-04-10 12:50:00,98.12,98.22,98.07,98.11,7728.0,90.1713,90.2632,90.1253,90.1621,7728.0
2017-04-10 12:55:00,98.13,98.15,98.06,98.12,4300.0,90.1805,90.1988,90.1161,90.1713,4300.0
2017-04-10 13:00:00,98.11,98.22,98.08,98.17,5900.0,90.1621,90.2632,90.1345,90.2172,5900.0
2017-04-10 13:05:00,98.18,98.26,98.18,98.19,3868.0,90.2264,90.2999,90.2264,90.2356,3868.0
2017-04-10 13:10:00,98.18,98.25,98.18,98.25,54683.0,90.2264,90.2907,90.2264,90.2907,54683.0
2017-04-10 13:15:00,98.28,98.3,98.13,98.15,11918.0,90.3183,90.3367,90.1805,90.1988,11918.0
2017-04-10 13:20:00,98.15,98.22,98.12,98.17,4802.0,90.1988,90.2632,90.1713,90.2172,4802.0
2017-04-10 13:25:00,98.21,98.21,98.12,98.15,6700.0,90.254,90.254,90.1713,90.1988,6700.0
2017-04-10 13:30:00,98.17,98.21,98.12,98.13,8973.0,90.2172,90.254,90.1713,90.1805,8973.0
2017-04-10 13:35:00,98.14,98.28,98.13,98.26,11894.0,90.1897,90.3183,90.1805,90.2999,11894.0
2017-04-10 13:40:00,98.25,98.25,98.1,98.12,20230.0,90.2907,90.2907,90.1529,90.1713,20230.0
2017-04-10 13:45:00,98.13,98.14,98.1,98.11,6902.0,90.1805,90.1897,90.1529,90.1621,6902.0
2017-04-10 13:50:00,98.1,98.1,98.03,98.04,9801.0,90.1529,90.1529,90.0886,90.0978,9801.0
2017-04-10 13:55:00,98.04,98.09,98.02,98.08,10902.0,90.0978,90.1437,90.0794,90.1345,10902.0
2017-04-10 14:00:00,98.08,98.08,97.83,97.83,11321.0,90.1345,90.1345,89.9048,89.9048,11321.0
2017-04-10 14:05:00,97.83,98.01,97.83,98.0,10426.0,89.9048,90.0702,89.9048,90.061,10426.0
2017-04-10 14:10:00,97.98,98.06,97.97,98.06,10222.0,90.0426,90.1161,90.0334,90.1161,10222.0
2017-04-10 14:15:00,98.07,98.11,98.04,98.07,13500.0,90.1253,90.1621,90.0978,90.1253,13500.0
2017-04-10 14:20:00,98.1,98.1,97.96,97.97,11692.0,90.1529,90.1529,90.0242,90.0334,11692.0
2017-04-10 14:25:00,97.96,97.96,97.87,97.89,10324.0,90.0242,90.0242,89.9415,89.9599,10324.0
2017-04-10 14:30:00,97.88,98.04,97.88,97.94,11732.0,89.9507,90.0978,89.9507,90.0059,11732.0
2017-04-10 14:35:00,97.96,97.96,97.85,97.85,9813.0,90.0242,90.0242,89.9232,89.9232,9813.0
2017-04-10 14:40:00,97.84,98.01,97.82,97.98,13610.0,89.914,90.0702,89.8956,90.0426,13610.0
2017-04-10 14:45:00,97.97,98.2,97.97,98.06,22766.0,90.0334,90.2448,90.0334,90.1161,22766.0
2017-04-10 14:50:00,98.04,98.21,98.02,98.13,9590.0,90.0978,90.254,90.0794,90.1805,9590.0
2017-04-10 14:55:00,98.14,98.19,98.09,98.09,24701.0,90.1897,90.2356,90.1437,90.1437,24701.0
2017-04-10 15:00:00,98.1,98.22,98.07,98.21,19171.0,90.1529,90.2632,90.1253,90.254,19171.0
2017-04-10 15:05:00,98.2,98.31,98.17,98.18,17837.0,90.2448,90.3459,90.2172,90.2264,17837.0
2017-04-10 15:10:00,98.18,98.22,98.15,98.15,12674.0,90.2264,90.2632,90.1988,90.1988,12674.0
2017-04-10 15:15:00,98.15,98.26,98.15,98.2,21161.0,90.1988,90.2999,90.1988,90.2448,21161.0
2017-04-10 15:20:00,98.18,98.18,98.0,98.11,15455.0,90.2264,90.2264,90.061,90.1621,15455.0
2017-04-10 15:25:00,98.1,98.13,98.07,98.07,20938.0,90.1529,90.1805,90.1253,90.1253,20938.0
2017-04-10 15:30:00,98.06,98.07,98.0,98.05,16221.0,90.1161,90.1253,90.061,90.1069,16221.0
2017-04-10 15:35:00,98.06,98.15,98.05,98.14,19225.0,90.1161,90.1988,90.1069,90.1897,19225.0
2017-04-10 15:40:00,98.13,98.13,98.01,98.08,27811.0,90.1805,90.1805,90.0702,90.1345,27811.0
2017-04-10 15:45:00,98.08,98.12,97.89,97.89,47637.0,90.1345,90.1713,89.9599,89.9599,47637.0
2017-04-10 15:50:00,97.88,97.99,97.88,97.94,35522.0,89.9507,90.0518,89.9507,90.0059,35522.0
2017-04-10 15:55:00,97.94,97.99,97.9,97.94,94732.0,90.0059,90.0518,89.9691,90.0059,94732.0
2017-04-11 09:30:00,97.29,97.88,96.78,96.79,36225.0,89.4085,89.9507,88.9398,88.949,36225.0
2017-04-11 09:35:00,96.94,97.08,96.43,96.5,42654.0,89.0869,89.2155,88.6182,88.6825,42654.0
2017-04-11 09:40:00,96.45,96.47,95.66,95.98,48598.0,88.6366,88.6549,87.9106,88.2046,48598.0
2017-04-11 09:45:00,96.0,96.42,95.84,95.95,35968.0,88.223,88.609,88.076,88.1771,35968.0
2017-04-11 09:50:00,95.95,96.16,95.91,95.98,15376.0,88.1771,88.3701,88.1403,88.2046,15376.0
2017-04-11 09:55:00,96.0,96.15,95.95,96.13,12004.0,88.223,88.3609,88.1771,88.3425,12004.0
2017-04-11 10:00:00,96.14,96.16,95.96,96.08,20282.0,88.3517,88.3701,88.1863,88.2965,20282.0
2017-04-11 10:05:00,96.13,96.18,95.95,96.16,17290.0,88.3425,88.3884,88.1771,88.3701,17290.0
2017-04-11 10:10:00,96.15,96.2,95.98,96.0,9646.0,88.3609,88.4068,88.2046,88.223,9646.0
2017-04-11 10:15:00,96.03,96.08,95.94,96.0,34384.0,88.2506,88.2965,88.1679,88.223,34384.0
2017-04-11 10:20:00,96.0,96.01,95.61,95.61,28309.0,88.223,88.2322,87.8646,87.8646,28309.0
2017-04-11 10:25:00,95.69,96.03,95.61,95.96,35255.0,87.9381,88.2506,87.8646,88.1863,35255.0
2017-04-11 10:30:00,95.9,95.99,95.71,95.74,13980.0,88.1311,88.2138,87.9565,87.9841,13980.0
2017-04-11 10:35:00,95.75,95.75,95.56,95.71,20470.0,87.9933,87.9933,87.8187,87.9565,20470.0
2017-04-11 10:40:00,95.71,95.71,95.22,95.46,33199.0,87.9565,87.9565,87.5062,87.7268,33199.0
2017-04-11 10:45:00,95.44,95.53,95.31,95.47,44498.0,87.7084,87.7911,87.5889,87.736,44498.0
2017-04-11 10:50:00,95.42,95.49,95.03,95.07,29146.0,87.69,87.7543,87.3316,87.3684,29146.0
2017-04-11 10:55:00,95.07,95.31,95.06,95.3,16773.0,87.3684,87.5889,87.3592,87.5797,16773.0
2017-04-11 11:00:00,95.31,95.66,95.25,95.58,25275.0,87.5889,87.9106,87.5338,87.837,25275.0
2017-04-11 11:05:00,95.6,95.75,95.59,95.6,13846.0,87.8554,87.9933,87.8462,87.8554,13846.0
2017-04-11 11:10:00,95.62,95.64,95.38,95.41,12200.0,87.8738,87.8922,87.6532,87.6808,12200.0
2017-04-11 11:15:00,95.38,95.53,95.28,95.53,13785.0,87.6532,87.7911,87.5613,87.7911,13785.0
2017-04-11 11:20:00,95.54,95.55,95.41,95.48,13213.0,87.8003,87.8095,87.6808,87.7451,13213.0
2017-04-11 11:25:00,95.51,95.52,95.42,95.43,18715.0,87.7727,87.7819,87.69,87.6992,18715.0
2017-04-11 11:30:00,95.44,95.47,95.26,95.34,28292.0,87.7084,87.736,87.543,87.6165,28292.0
2017-04-11 11:35:00,95.34,95.4,95.33,95.39,4203.0,87.6165,87.6716,87.6073,87.6624,4203.0
2017-04-11 11:40:00,95.4,95.44,95.32,95.32,19527.0,87.6716,87.7084,87.5981,87.5981,19527.0
2017-04-11 11:45:00,95.36,95.37,95.18,95.21,16999.0,87.6349,87.6441,87.4694,87.497,16999.0
2017-04-11 11:50:00,95.22,95.26,95.18,95.22,12184.0,87.5062,87.543,87.4694,87.5062,12184.0
2017-04-11 11:55:00,95.26,95.26,95.14,95.24,12666.0,87.543,87.543,87.4327,87.5246,12666.0
2017-04-11 12:00:00,95.22,95.22,95.05,95.05,5884.0,87.5062,87.5062,87.35,87.35,5884.0
2017-04-11 12:05:00,95.04,95.09,95.03,95.08,7389.0,87.3408,87.3867,87.3316,87.3775,7389.0
2017-04-11 12:10:00,95.1,95.28,95.1,95.21,11097.0,87.3959,87.5613,87.3959,87.497,11097.0
2017-04-11 12:15:00,95.22,95.24,95.1,95.18,27709.0,87.5062,87.5246,87.3959,87.4694,27709.0
2017-04-11 12:20:00,95.21,95.27,95.18,95.21,10709.0,87.497,87.5522,87.4694,87.497,10709.0
2017-04-11 12:25:00,95.17,95.22,95.14,95.17,3954.0,87.4603,87.5062,87.4327,87.4603,3954.0
2017-04-11 12:30:00,95.19,95.25,95.15,95.2,5481.0,87.4786,87.5338,87.4419,87.4878,5481.0
2017-04-11 12:35:00,95.23,95.25,95.14,95.14,7840.0,87.5154,87.5338,87.4327,87.4327,7840.0
2017-04-11 12:40:00,95.15,95.23,95.11,95.13,11487.0,87.4419,87.5154,87.4051,87.4235,11487.0
2017-04-11 12:45:00,95.12,95.12,94.94,94.97,15799.0,87.4143,87.4143,87.2489,87.2765,15799.0
2017-04-11 12:50:00,94.96,95.06,94.95,94.98,13303.0,87.2673,87.3592,87.2581,87.2856,13303.0
2017-04-11 12:55:00,94.98,95.03,94.93,95.03,11997.0,87.2856,87.3316,87.2397,87.3316,11997.0
2017-04-11 13:00:00,95.02,95.15,95.02,95.12,23958.0,87.3224,87.4419,87.3224,87.4143,23958.0
2017-04-11 13:05:00,95.09,95.15,95.06,95.08,49807.0,87.3867,87.4419,87.3592,87.3775,49807.0
2017-04-11 13:10:00,95.09,95.18,95.09,95.17,15240.0,87.3867,87.4694,87.3867,87.4603,15240.0
2017-04-11 13:15:00,95.17,95.18,95.08,95.17,22860.0,87.4603,87.4694,87.3775,87.4603,22860.0
2017-04-11 13:20:00,95.14,95.29,95.14,95.18,15557.0,87.4327,87.5705,87.4327,87.4694,15557.0
2017-04-11 13:25:00,95.19,95.25,95.14,95.17,12019.0,87.4786,87.5338,87.4327,87.4603,12019.0
2017-04-11 13:30:00,95.19,95.19,95.09,95.12,12741.0,87.4786,87.4786,87.3867,87.4143,12741.0
2017-04-11 13:35:00,95.11,95.38,95.1,95.3,25179.0,87.4051,87.6532,87.3959,87.5797,25179.0
2017-04-11 13:40:00,95.33,95.35,95.24,95.3,15672.0,87.6073,87.6257,87.5246,87.5797,15672.0
2017-04-11 13:45:00,95.3,95.3,95.07,95.09,14435.0,87.5797,87.5797,87.3684,87.3867,14435.0
2017-04-11 13:50:00,95.1,95.16,95.08,95.15,7624.0,87.3959,87.4511,87.3775,87.4419,7624.0
2017-04-11 13:55:00,95.18,95.21,95.13,95.21,9900.0,87.4694,87.497,87.4235,87.497,9900.0
2017-04-11 14:00:00,95.23,95.27,94.96,94.98,55003.0,87.5154,87.5522,87.2673,87.2856,55003.0
2017-04-11 14:05:00,94.99,95.08,94.99,95.06,14892.0,87.2948,87.3775,87.2948,87.3592,14892.0
2017-04-11 14:10:00,95.07,95.13,94.85,95.01,21534.0,87.3684,87.4235,87.1662,87.3132,21534.0
2017-04-11 14:15:00,95.01,95.1,94.98,95.06,18563.0,87.3132,87.3959,87.2856,87.3592,18563.0
2017-04-11 14:20:00,95.06,95.08,95.03,95.03,12328.0,87.3592,87.3775,87.3316,87.3316,12328.0
2017-04-11 14:25:00,95.02,95.07,94.88,95.04,12205.0,87.3224,87.3684,87.1938,87.3408,12205.0
2017-04-11 14:30:00,95.07,95.09,95.01,95.05,14910.0,87.3684,87.3867,87.3132,87.35,14910.0
2017-04-11 14:35:00,95.05,95.06,95.01,95.04,21555.0,87.35,87.3592,87.3132,87.3408,21555.0
2017-04-11 14:40:00,95.05,95.07,94.97,94.98,37866.0,87.35,87.3684,87.2765,87.2856,37866.0
2017-04-11 14:45:00,94.97,95.08,94.96,95.07,29357.0,87.2765,87.3775,87.2673,87.3684,29357.0
2017-04-11 14:50:00,95.07,95.25,95.06,95.23,34535.0,87.3684,87.5338,87.3592,87.5154,34535.0
2017-04-11 14:55:00,95.21,95.25,95.17,95.19,9496.0,87.497,87.5338,87.4603,87.4786,9496.0
2017-04-11 15:00:00,95.17,95.24,95.13,95.13,24928.0,87.4603,87.5246,87.4235,87.4235,24928.0
2017-04-11 15:05:00,95.13,95.14,95.05,95.11,27424.0,87.4235,87.4327,87.35,87.4051,27424.0
2017-04-11 15:10:00,95.1,95.14,95.04,95.05,35738.0,87.3959,87.4327,87.3408,87.35,35738.0
2017-04-11 15:15:00,95.05,95.13,95.03,95.09,21729.0,87.35,87.4235,87.3316,87.3867,21729.0
2017-04-11 15:20:00,95.09,95.12,94.99,95.08,38684.0,87.3867,87.4143,87.2948,87.3775,38684.0
2017-04-11 15:25:00,95.08,95.21,95.07,95.1,33680.0,87.3775,87.497,87.3684,87.3959,33680.0
2017-04-11 15:30:00,95.11,95.14,95.06,95.09,29578.0,87.4051,87.4327,87.3592,87.3867,29578.0
2017-04-11 15:35:00,95.09,95.11,95.08,95.1,37603.0,87.3867,87.4051,87.3775,87.3959,37603.0
2017-04-11 15:40:00,95.11,95.12,94.96,94.97,46001.0,87.4051,87.4143,87.2673,87.2765,46001.0
2017-04-11 15:45:00,94.96,95.1,94.96,94.98,71209.0,87.2673,87.3959,87.2673,87.2856,71209.0
2017-04-11 15:50:00,94.99,95.03,94.98,95.0,105531.0,87.2948,87.3316,87.2856,87.304,105531.0
2017-04-11 15:55:00,94.99,95.31,94.97,95.3,214691.0,87.2948,87.5889,87.2765,87.5797,214691.0
2017-04-12 09:30:00,95.35,95.87,95.07,95.38,26900.0,87.6257,88.1036,87.3684,87.6532,26900.0
2017-04-12 09:35:00,95.24,95.34,95.19,95.28,8304.0,87.5246,87.6165,87.4786,87.5613,8304.0
2017-04-12 09:40:00,95.28,95.34,95.05,95.11,15634.0,87.5613,87.6165,87.35,87.4051,15634.0
2017-04-12 09:45:00,95.12,95.24,95.08,95.15,11116.0,87.4143,87.5246,87.3775,87.4419,11116.0
2017-04-12 09:50:00,95.21,95.32,95.1,95.28,4703.0,87.497,87.5981,87.3959,87.5613,4703.0
2017-04-12 09:55:00,95.22,95.22,95.03,95.05,8675.0,87.5062,87.5062,87.3316,87.35,8675.0
2017-04-12 10:00:00,95.04,95.09,95.0,95.0,6818.0,87.3408,87.3867,87.304,87.304,6818.0
2017-04-12 10:05:00,95.07,95.07,94.92,95.0,9719.0,87.3684,87.3684,87.2305,87.304,9719.0
2017-04-12 10:10:00,95.02,95.09,94.9,94.94,14104.0,87.3224,87.3867,87.2121,87.2489,14104.0
2017-04-12 10:15:00,94.97,95.16,94.97,95.16,7601.0,87.2765,87.4511,87.2765,87.4511,7601.0
2017-04-12 10:20:00,95.17,95.19,95.09,95.09,7949.0,87.4603,87.4786,87.3867,87.3867,7949.0
2017-04-12 10:25:00,95.02,95.03,94.87,94.88,9056.0,87.3224,87.3316,87.1846,87.1938,9056.0
2017-04-12 10:30:00,94.91,95.1,94.91,95.0,8558.0,87.2213,87.3959,87.2213,87.304,8558.0
2017-04-12 10:35:00,95.03,95.09,94.91,94.92,6138.0,87.3316,87.3867,87.2213,87.2305,6138.0
2017-04-12 10:40:00,94.9,94.91,94.71,94.72,10166.0,87.2121,87.2213,87.0375,87.0467,10166.0
2017-04-12 10:45:00,94.72,94.77,94.61,94.7,25451.0,87.0467,87.0927,86.9456,87.0283,25451.0
2017-04-12 10:50:00,94.69,94.7,94.59,94.6,9256.0,87.0191,87.0283,86.9272,86.9364,9256.0
2017-04-12 10:55:00,94.6,94.67,94.41,94.48,18806.0,86.9364,87.0008,86.7618,86.8262,18806.0
2017-04-12 11:00:00,94.47,94.49,94.19,94.3,19607.0,86.817,86.8353,86.5596,86.6607,19607.0
2017-04-12 11:05:00,94.35,94.6,94.33,94.54,7583.0,86.7067,86.9364,86.6883,86.8813,7583.0
2017-04-12 11:10:00,94.53,94.58,94.28,94.5,17608.0,86.8721,86.9181,86.6424,86.8445,17608.0
2017-04-12 11:15:00,94.5,94.56,94.48,94.53,7424.0,86.8445,86.8997,86.8262,86.8721,7424.0
2017-04-12 11:20:00,94.55,94.57,94.44,94.46,12000.0,86.8905,86.9089,86.7894,86.8078,12000.0
2017-04-12 11:25:00,94.49,94.52,94.31,94.34,14633.0,86.8353,86.8629,86.6699,86.6975,14633.0
2017-04-12 11:30:00,94.42,94.51,94.39,94.47,6900.0,86.771,86.8537,86.7434,86.817,6900.0
2017-04-12 11:35:00,94.44,94.45,94.07,94.1,12994.0,86.7894,86.7986,86.4494,86.4769,12994.0
2017-04-12 11:40:00,94.15,94.25,94.07,94.12,8070.0,86.5229,86.6148,86.4494,86.4953,8070.0
2017-04-12 11:45:00,94.12,94.15,94.01,94.09,26978.0,86.4953,86.5229,86.3942,86.4677,26978.0
2017-04-12 11:50:00,94.04,94.14,93.95,94.08,45228.0,86.4218,86.5137,86.3391,86.4586,45228.0
2017-04-12 11:55:00,94.08,94.13,94.0,94.06,35926.0,86.4586,86.5045,86.385,86.4402,35926.0
2017-04-12 12:00:00,94.08,94.24,94.05,94.18,10299.0,86.4586,86.6056,86.431,86.5505,10299.0
2017-04-12 12:05:00,94.19,94.26,94.13,94.26,32611.0,86.5596,86.624,86.5045,86.624,32611.0
2017-04-12 12:10:00,94.25,94.32,94.14,94.31,20778.0,86.6148,86.6791,86.5137,86.6699,20778.0
2017-04-12 12:15:00,94.35,94.4,94.33,94.39,3004.0,86.7067,86.7526,86.6883,86.7434,3004.0
2017-04-12 12:20:00,94.37,94.38,94.23,94.25,6464.0,86.7251,86.7343,86.5964,86.6148,6464.0
2017-04-12 12:25:00,94.27,94.27,94.07,94.09,10161.0,86.6332,86.6332,86.4494,86.4677,10161.0
2017-04-12 12:30:00,94.07,94.07,94.01,94.05,6704.0,86.4494,86.4494,86.3942,86.431,6704.0
2017-04-12 12:35:00,94.03,94.07,93.96,94.05,13539.0,86.4126,86.4494,86.3483,86.431,13539.0
2017-04-12 12:40:00,94.1,94.2,94.09,94.16,6393.0,86.4769,86.5688,86.4677,86.5321,6393.0
2017-04-12 12:45:00,94.2,94.26,94.15,94.26,5800.0,86.5688,86.624,86.5229,86.624,5800.0
2017-04-12 12:50:00,94.23,94.24,94.09,94.1,5482.0,86.5964,86.6056,86.4677,86.4769,5482.0
2017-04-12 12:55:00,94.08,94.1,94.05,94.08,4476.0,86.4586,86.4769,86.431,86.4586,4476.0
2017-04-12 13:00:00,94.09,94.25,94.07,94.19,9861.0,86.4677,86.6148,86.4494,86.5596,9861.0
2017-04-12 13:05:00,94.18,94.26,94.11,94.22,9842.0,86.5505,86.624,86.4861,86.5872,9842.0
2017-04-12 13:10:00,94.21,94.22,94.09,94.09,6598.0,86.578,86.5872,86.4677,86.4677,6598.0
2017-04-12 13:15:00,94.08,94.19,94.08,94.15,7383.0,86.4586,86.5596,86.4586,86.5229,7383.0
2017-04-12 13:20:00,94.16,94.16,93.99,94.0,11322.0,86.5321,86.5321,86.3758,86.385,11322.0
2017-04-12 13:25:00,94.0,94.07,93.96,94.06,15569.0,86.385,86.4494,86.3483,86.4402,15569.0
2017-04-12 13:30:00,94.05,94.08,93.97,94.04,11411.0,86.431,86.4586,86.3575,86.4218,11411.0
2017-04-12 13:35:00,94.05,94.18,94.02,94.18,7394.0,86.431,86.5505,86.4034,86.5505,7394.0
2017-04-12 13:40:00,94.18,94.25,94.17,94.2,7472.0,86.5505,86.6148,86.5413,86.5688,7472.0
2017-04-12 13:45:00,94.21,94.21,94.12,94.18,10102.0,86.578,86.578,86.4953,86.5505,10102.0
2017-04-12 13:50:00,94.18,94.21,94.12,94.14,8148.0,86.5505,86.578,86.4953,86.5137,8148.0
2017-04-12 13:55:00,94.14,94.42,94.1,94.42,13153.0,86.5137,86.771,86.4769,86.771,13153.0
2017-04-12 14:00:00,94.41,94.48,94.39,94.47,21821.0,86.7618,86.8262,86.7434,86.817,21821.0
2017-04-12 14:05:00,94.48,94.55,94.48,94.49,11340.0,86.8262,86.8905,86.8262,86.8353,11340.0
2017-04-12 14:10:00,94.51,94.6,94.48,94.55,9376.0,86.8537,86.9364,86.8262,86.8905,9376.0
2017-04-12 14:15:00,94.54,94.57,94.5,94.5,8450.0,86.8813,86.9089,86.8445,86.8445,8450.0
2017-04-12 14:20:00,94.52,94.55,94.48,94.52,12704.0,86.8629,86.8905,86.8262,86.8629,12704.0
2017-04-12 14:25:00,94.51,94.55,94.46,94.54,7374.0,86.8537,86.8905,86.8078,86.8813,7374.0
2017-04-12 14:30:00,94.54,94.6,94.52,94.6,10001.0,86.8813,86.9364,86.8629,86.9364,10001.0
2017-04-12 14:35:00,94.58,94.59,94.32,94.32,10204.0,86.9181,86.9272,86.6791,86.6791,10204.0
2017-04-12 14:40:00,94.28,94.32,94.19,94.31,12936.0,86.6424,86.6791,86.5596,86.6699,12936.0
2017-04-12 14:45:00,94.3,94.39,94.3,94.35,7718.0,86.6607,86.7434,86.6607,86.7067,7718.0
2017-04-12 14:50:00,94.34,94.46,94.3,94.46,8130.0,86.6975,86.8078,86.6607,86.8078,8130.0
2017-04-12 14:55:00,94.47,94.61,94.46,94.61,10319.0,86.817,86.9456,86.8078,86.9456,10319.0
2017-04-12 15:00:00,94.63,94.77,94.63,94.72,13371.0,86.964,87.0927,86.964,87.0467,13371.0
2017-04-12 15:05:00,94.71,94.74,94.64,94.73,15374.0,87.0375,87.0651,86.9732,87.0559,15374.0
2017-04-12 15:10:00,94.73,94.76,94.57,94.65,15517.0,87.0559,87.0835,86.9089,86.9824,15517.0
2017-04-12 15:15:00,94.63,94.64,94.44,94.47,14777.0,86.964,86.9732,86.7894,86.817,14777.0
2017-04-12 15:20:00,94.49,94.74,94.47,94.73,16233.0,86.8353,87.0651,86.817,87.0559,16233.0
2017-04-12 15:25:00,94.72,94.75,94.64,94.69,19555.0,87.0467,87.0743,86.9732,87.0191,19555.0
2017-04-12 15:30:00,94.7,94.76,94.66,94.76,29483.0,87.0283,87.0835,86.9916,87.0835,29483.0
2017-04-12 15:35:00,94.75,94.76,94.61,94.63,23118.0,87.0743,87.0835,86.9456,86.964,23118.0
2017-04-12 15:40:00,94.62,94.66,94.51,94.52,23461.0,86.9548,86.9916,86.8537,86.8629,23461.0
2017-04-12 15:45:00,94.51,94.57,94.45,94.48,37050.0,86.8537,86.9089,86.7986,86.8262,37050.0
2017-04-12 15:50:00,94.49,94.62,94.49,94.62,55737.0,86.8353,86.9548,86.8353,86.9548,55737.0
2017-04-12 15:55:00,94.62,94.72,94.6,94.71,77727.0,86.9548,87.0467,86.9364,87.0375,77727.0
2017-04-13 09:30:00,94.57,94.69,94.3,94.42,35554.0,86.9089,87.0191,86.6607,86.771,35554.0
2017-04-13 09:35:00,94.35,94.86,94.33,94.85,29866.0,86.7067,87.1754,86.6883,87.1662,29866.0
2017-04-13 09:40:00,94.88,94.91,94.69,94.76,23465.0,87.1938,87.2213,87.0191,87.0835,23465.0
2017-04-13 09:45:00,94.76,94.9,94.71,94.8,30465.0,87.0835,87.2121,87.0375,87.1202,30465.0
2017-04-13 09:50:00,94.8,95.21,94.77,95.21,31280.0,87.1202,87.497,87.0927,87.497,31280.0
2017-04-13 09:55:00,95.18,95.26,95.02,95.1,22341.0,87.4694,87.543,87.3224,87.3959,22341.0
2017-04-13 10:00:00,95.07,95.35,95.07,95.3,20777.0,87.3684,87.6257,87.3684,87.5797,20777.0
2017-04-13 10:05:00,95.31,95.34,95.12,95.13,12025.0,87.5889,87.6165,87.4143,87.4235,12025.0
2017-04-13 10:10:00,95.15,95.35,95.14,95.14,23634.0,87.4419,87.6257,87.4327,87.4327,23634.0
2017-04-13 10:15:00,95.13,95.2,95.05,95.06,8450.0,87.4235,87.4878,87.35,87.3592,8450.0
2017-04-13 10:20:00,95.07,95.07,94.93,94.95,9386.0,87.3684,87.3684,87.2397,87.2581,9386.0
2017-04-13 10:25:00,94.99,94.99,94.82,94.85,3831.0,87.2948,87.2948,87.1386,87.1662,3831.0
2017-04-13 10:30:00,94.81,94.97,94.76,94.86,16853.0,87.1294,87.2765,87.0835,87.1754,16853.0
2017-04-13 10:35:00,94.86,94.97,94.84,94.89,6482.0,87.1754,87.2765,87.157,87.2029,6482.0
2017-04-13 10:40:00,94.88,94.9,94.84,94.88,10750.0,87.1938,87.2121,87.157,87.1938,10750.0
2017-04-13 10:45:00,94.9,94.95,94.86,94.86,4256.0,87.2121,87.2581,87.1754,87.1754,4256.0
2017-04-13 10:50:00,94.88,94.96,94.88,94.95,6507.0,87.1938,87.2673,87.1938,87.2581,6507.0
2017-04-13 10:55:00,94.96,95.02,94.93,94.97,6570.0,87.2673,87.3224,87.2397,87.2765,6570.0
2017-04-13 11:00:00,94.98,95.06,94.95,95.0,11879.0,87.2856,87.3592,87.2581,87.304,11879.0
2017-04-13 11:05:00,95.01,95.05,94.98,95.05,6628.0,87.3132,87.35,87.2856,87.35,6628.0
2017-04-13 11:10:00,95.03,95.06,94.96,94.96,4817.0,87.3316,87.3592,87.2673,87.2673,4817.0
2017-04-13 11:15:00,94.96,94.96,94.8,94.82,6705.0,87.2673,87.2673,87.1202,87.1386,6705.0
2017-04-13 11:20:00,94.81,94.92,94.81,94.92,7795.0,87.1294,87.2305,87.1294,87.2305,7795.0
2017-04-13 11:25:00,94.95,95.01,94.91,94.91,6789.0,87.2581,87.3132,87.2213,87.2213,6789.0
2017-04-13 11:30:00,94.92,94.98,94.9,94.97,6949.0,87.2305,87.2856,87.2121,87.2765,6949.0
2017-04-13 11:35:00,94.97,94.98,94.83,94.86,19349.0,87.2765,87.2856,87.1478,87.1754,19349.0
2017-04-13 11:40:00,94.86,94.87,94.82,94.84,7548.0,87.1754,87.1846,87.1386,87.157,7548.0
2017-04-13 11:45:00,94.83,94.86,94.81,94.84,5497.0,87.1478,87.1754,87.1294,87.157,5497.0
2017-04-13 11:50:00,94.83,94.87,94.83,94.86,2585.0,87.1478,87.1846,87.1478,87.1754,2585.0
2017-04-13 11:55:00,94.86,94.88,94.83,94.87,5545.0,87.1754,87.1938,87.1478,87.1846,5545.0
2017-04-13 12:00:00,94.86,94.87,94.81,94.82,3760.0,87.1754,87.1846,87.1294,87.1386,3760.0
2017-04-13 12:05:00,94.82,94.84,94.59,94.62,8476.0,87.1386,87.157,86.9272,86.9548,8476.0
2017-04-13 12:10:00,94.66,94.7,94.59,94.62,21027.0,86.9916,87.0283,86.9272,86.9548,21027.0
2017-04-13 12:15:00,94.62,94.65,94.11,94.22,113614.0,86.9548,86.9824,86.4861,86.5872,113614.0
2017-04-13 12:20:00,94.21,94.44,94.18,94.28,16778.0,86.578,86.7894,86.5505,86.6424,16778.0
2017-04-13 12:25:00,94.26,94.35,94.26,94.29,10551.0,86.624,86.7067,86.624,86.6515,10551.0
2017-04-13 12:30:00,94.29,94.42,94.19,94.34,28438.0,86.6515,86.771,86.5596,86.6975,28438.0
2017-04-13 12:35:00,94.34,94.35,94.26,94.3,9437.0,86.6975,86.7067,86.624,86.6607,9437.0
2017-04-13 12:40:00,94.3,94.32,94.18,94.23,6951.0,86.6607,86.6791,86.5505,86.5964,6951.0
2017-04-13 12:45:00,94.22,94.23,94.15,94.18,5129.0,86.5872,86.5964,86.5229,86.5505,5129.0
2017-04-13 12:50:00,94.19,94.24,94.15,94.22,12617.0,86.5596,86.6056,86.5229,86.5872,12617.0
2017-04-13 12:55:00,94.2,94.22,94.15,94.17,6178.0,86.5688,86.5872,86.5229,86.5413,6178.0
2017-04-13 13:00:00,94.18,94.21,94.11,94.11,5511.0,86.5505,86.578,86.4861,86.4861,5511.0
2017-04-13 13:05:00,94.14,94.14,94.03,94.11,7209.0,86.5137,86.5137,86.4126,86.4861,7209.0
2017-04-13 13:10:00,94.1,94.12,94.01,94.05,19744.0,86.4769,86.4953,86.3942,86.431,19744.0
2017-04-13 13:15:00,94.08,94.15,94.08,94.15,3198.0,86.4586,86.5229,86.4586,86.5229,3198.0
2017-04-13 13:20:00,94.17,94.21,94.11,94.12,7299.0,86.5413,86.578,86.4861,86.4953,7299.0
2017-04-13 13:25:00,94.12,94.18,94.11,94.18,4600.0,86.4953,86.5505,86.4861,86.5505,4600.0
2017-04-13 13:30:00,94.15,94.23,94.09,94.09,10194.0,86.5229,86.5964,86.4677,86.4677,10194.0
2017-04-13 13:35:00,94.09,94.14,94.02,94.02,11747.0,86.4677,86.5137,86.4034,86.4034,11747.0
2017-04-13 13:40:00,94.04,94.06,94.0,94.01,9076.0,86.4218,86.4402,86.385,86.3942,9076.0
2017-04-13 13:45:00,94.0,94.02,93.86,93.88,13279.0,86.385,86.4034,86.2564,86.2748,13279.0
2017-04-13 13:50:00,93.89,93.97,93.88,93.94,15399.0,86.284,86.3575,86.2748,86.3299,15399.0
2017-04-13 13:55:00,93.96,94.0,93.96,93.98,4000.0,86.3483,86.385,86.3483,86.3667,4000.0
2017-04-13 14:00:00,93.99,94.15,93.99,94.15,6771.0,86.3758,86.5229,86.3758,86.5229,6771.0
2017-04-13 14:05:00,94.17,94.3,94.17,94.3,5765.0,86.5413,86.6607,86.5413,86.6607,5765.0
2017-04-13 14:10:00,94.32,94.35,94.24,94.28,4950.0,86.6791,86.7067,86.6056,86.6424,4950.0
2017-04-13 14:15:00,94.26,94.3,94.23,94.3,11456.0,86.624,86.6607,86.5964,86.6607,11456.0
2017-04-13 14:20:00,94.34,94.42,94.33,94.42,6700.0,86.6975,86.771,86.6883,86.771,6700.0
2017-04-13 14:25:00,94.41,94.45,94.36,94.38,27562.0,86.7618,86.7986,86.7159,86.7343,27562.0
2017-04-13 14:30:00,94.36,94.44,94.34,94.42,8611.0,86.7159,86.7894,86.6975,86.771,8611.0
2017-04-13 14:35:00,94.41,94.44,94.23,94.26,8401.0,86.7618,86.7894,86.5964,86.624,8401.0
2017-04-13 14:40:00,94.26,94.41,94.25,94.39,15659.0,86.624,86.7618,86.6148,86.7434,15659.0
2017-04-13 14:45:00,94.41,94.53,94.41,94.5,12987.0,86.7618,86.8721,86.7618,86.8445,12987.0
2017-04-13 14:50:00,94.5,94.64,94.49,94.63,45296.0,86.8445,86.9732,86.8353,86.964,45296.0
2017-04-13 14:55:00,94.63,94.69,94.61,94.67,19678.0,86.964,87.0191,86.9456,87.0008,19678.0
2017-04-13 15:00:00,94.65,94.69,94.63,94.68,3901.0,86.9824,87.0191,86.964,87.01,3901.0
2017-04-13 15:05:00,94.69,94.69,94.54,94.55,4400.0,87.0191,87.0191,86.8813,86.8905,4400.0
2017-04-13 15:10:00,94.52,94.52,94.33,94.33,6827.0,86.8629,86.8629,86.6883,86.6883,6827.0
2017-04-13 15:15:00,94.35,94.35,94.22,94.33,5020.0,86.7067,86.7067,86.5872,86.6883,5020.0
2017-04-13 15:20:00,94.36,94.42,94.35,94.42,3350.0,86.7159,86.771,86.7067,86.771,3350.0
2017-04-13 15:25:00,94.43,94.45,94.27,94.27,6813.0,86.7802,86.7986,86.6332,86.6332,6813.0
2017-04-13 15:30:00,94.26,94.34,94.22,94.22,9263.0,86.624,86.6975,86.5872,86.5872,9263.0
2017-04-13 15:35:00,94.18,94.32,94.16,94.28,19293.0,86.5505,86.6791,86.5321,86.6424,19293.0
2017-04-13 15:40:00,94.26,94.34,94.21,94.3,20157.0,86.624,86.6975,86.578,86.6607,20157.0
2017-04-13 15:45:00,94.3,94.58,94.29,94.56,50428.0,86.6607,86.9181,86.6515,86.8997,50428.0
2017-04-13 15:50:00,94.55,94.55,94.39,94.51,55833.0,86.8905,86.8905,86.7434,86.8537,55833.0
2017-04-13 15:55:00,94.5,94.51,94.35,94.36,89610.0,86.8445,86.8537,86.7067,86.7159,89610.0
2017-04-17 09:30:00,94.91,95.06,94.4,94.72,19207.0,87.2213,87.3592,86.7526,87.0467,19207.0
2017-04-17 09:35:00,94.68,94.68,94.35,94.41,7213.0,87.01,87.01,86.7067,86.7618,7213.0
2017-04-17 09:40:00,94.44,94.47,94.35,94.39,2480.0,86.7894,86.817,86.7067,86.7434,2480.0
2017-04-17 09:45:00,94.4,94.7,94.39,94.66,6761.0,86.7526,87.0283,86.7434,86.9916,6761.0
2017-04-17 09:50:00,94.61,94.75,94.61,94.7,3610.0,86.9456,87.0743,86.9456,87.0283,3610.0
2017-04-17 09:55:00,94.71,94.86,94.71,94.85,2301.0,87.0375,87.1754,87.0375,87.1662,2301.0
2017-04-17 10:00:00,94.86,95.06,94.84,95.04,7194.0,87.1754,87.3592,87.157,87.3408,7194.0
2017-04-17 10:05:00,95.05,95.21,94.98,94.98,34552.0,87.35,87.497,87.2856,87.2856,34552.0
2017-04-17 10:10:00,95.0,95.2,94.98,95.2,14371.0,87.304,87.4878,87.2856,87.4878,14371.0
2017-04-17 10:15:00,95.25,95.31,95.17,95.28,13033.0,87.5338,87.5889,87.4603,87.5613,13033.0
2017-04-17 10:20:00,95.24,95.31,95.24,95.31,1200.0,87.5246,87.5889,87.5246,87.5889,1200.0
2017-04-17 10:25:00,95.28,95.3,95.23,95.25,6908.0,87.5613,87.5797,87.5154,87.5338,6908.0
2017-04-17 10:30:00,95.28,95.44,95.27,95.36,18024.0,87.5613,87.7084,87.5522,87.6349,18024.0
2017-04-17 10:35:00,95.33,95.35,95.24,95.31,9012.0,87.6073,87.6257,87.5246,87.5889,9012.0
2017-04-17 10:40:00,95.31,95.32,95.2,95.2,9144.0,87.5889,87.5981,87.4878,87.4878,9144.0
2017-04-17 10:45:00,95.2,95.26,95.18,95.21,4624.0,87.4878,87.543,87.4694,87.497,4624.0
2017-04-17 10:50:00,95.23,95.24,95.15,95.17,6212.0,87.5154,87.5246,87.4419,87.4603,6212.0
2017-04-17 10:55:00,95.19,95.22,95.1,95.1,4412.0,87.4786,87.5062,87.3959,87.3959,4412.0
2017-04-17 11:00:00,95.13,95.16,95.07,95.08,3200.0,87.4235,87.4511,87.3684,87.3775,3200.0
2017-04-17 11:05:00,95.09,95.12,94.99,95.01,6662.0,87.3867,87.4143,87.2948,87.3132,6662.0
2017-04-17 11:10:00,95.05,95.09,95.01,95.01,4865.0,87.35,87.3867,87.3132,87.3132,4865.0
2017-04-17 11:15:00,95.03,95.06,94.97,95.06,6713.0,87.3316,87.3592,87.2765,87.3592,6713.0
2017-04-17 11:20:00,95.07,95.11,95.01,95.02,5300.0,87.3684,87.4051,87.3132,87.3224,5300.0
2017-04-17 11:25:00,95.03,95.06,95.03,95.06,3500.0,87.3316,87.3592,87.3316,87.3592,3500.0
2017-04-17 11:30:00,95.05,95.16,95.05,95.11,10199.0,87.35,87.4511,87.35,87.4051,10199.0
2017-04-17 11:35:00,95.15,95.24,95.14,95.18,14139.0,87.4419,87.5246,87.4327,87.4694,14139.0
2017-04-17 11:40:00,95.13,95.15,94.99,94.99,3454.0,87.4235,87.4419,87.2948,87.2948,3454.0
2017-04-17 11:45:00,94.98,94.98,94.84,94.92,9473.0,87.2856,87.2856,87.157,87.2305,9473.0
2017-04-17 11:50:00,94.9,94.97,94.9,94.97,5001.0,87.2121,87.2765,87.2121,87.2765,5001.0
2017-04-17 11:55:00,94.94,95.02,94.94,94.95,9397.0,87.2489,87.3224,87.2489,87.2581,9397.0
2017-04-17 12:00:00,94.91,95.08,94.91,95.04,9099.0,87.2213,87.3775,87.2213,87.3408,9099.0
2017-04-17 12:05:00,95.05,95.18,95.05,95.18,2000.0,87.35,87.4694,87.35,87.4694,2000.0
2017-04-17 12:10:00,95.18,95.22,95.14,95.14,12688.0,87.4694,87.5062,87.4327,87.4327,12688.0
2017-04-17 12:15:00,95.16,95.16,95.09,95.11,6929.0,87.4511,87.4511,87.3867,87.4051,6929.0
2017-04-17 12:20:00,95.13,95.2,95.11,95.2,4039.0,87.4235,87.4878,87.4051,87.4878,4039.0
2017-04-17 12:25:00,95.22,95.22,95.12,95.12,5868.0,87.5062,87.5062,87.4143,87.4143,5868.0
2017-04-17 12:30:00,95.13,95.18,95.13,95.15,2535.0,87.4235,87.4694,87.4235,87.4419,2535.0
2017-04-17 12:35:00,95.12,95.12,95.03,95.06,10829.0,87.4143,87.4143,87.3316,87.3592,10829.0
2017-04-17 12:40:00,95.07,95.2,95.07,95.18,11189.0,87.3684,87.4878,87.3684,87.4694,11189.0
2017-04-17 12:45:00,95.19,95.19,95.1,95.1,5936.0,87.4786,87.4786,87.3959,87.3959,5936.0
2017-04-17 12:50:00,95.09,95.13,95.06,95.06,3999.0,87.3867,87.4235,87.3592,87.3592,3999.0
2017-04-17 12:55:00,95.08,95.08,95.03,95.03,1300.0,87.3775,87.3775,87.3316,87.3316,1300.0
2017-04-17 13:00:00,95.03,95.13,95.03,95.13,5342.0,87.3316,87.4235,87.3316,87.4235,5342.0
2017-04-17 13:05:00,95.14,95.14,95.09,95.1,1939.0,87.4327,87.4327,87.3867,87.3959,1939.0
2017-04-17 13:10:00,95.1,95.15,95.09,95.11,3550.0,87.3959,87.4419,87.3867,87.4051,3550.0
2017-04-17 13:15:00,95.09,95.18,95.09,95.18,2610.0,87.3867,87.4694,87.3867,87.4694,2610.0
2017-04-17 13:20:00,95.2,95.32,95.17,95.2,77959.0,87.4878,87.5981,87.4603,87.4878,77959.0
2017-04-17 13:25:00,95.2,95.28,95.15,95.25,17591.0,87.4878,87.5613,87.4419,87.5338,17591.0
2017-04-17 13:30:00,95.32,95.38,95.32,95.38,5116.0,87.5981,87.6532,87.5981,87.6532,5116.0
2017-04-17 13:35:00,95.39,95.41,95.32,95.33,3408.0,87.6624,87.6808,87.5981,87.6073,3408.0
2017-04-17 13:40:00,95.36,95.42,95.32,95.33,3500.0,87.6349,87.69,87.5981,87.6073,3500.0
2017-04-17 13:45:00,95.34,95.43,95.33,95.39,2900.0,87.6165,87.6992,87.6073,87.6624,2900.0
2017-04-17 13:50:00,95.39,95.53,95.39,95.52,17859.0,87.6624,87.7911,87.6624,87.7819,17859.0
2017-04-17 13:55:00,95.52,95.74,95.52,95.74,27743.0,87.7819,87.9841,87.7819,87.9841,27743.0
2017-04-17 14:00:00,95.7,95.7,95.52,95.6,4911.0,87.9473,87.9473,87.7819,87.8554,4911.0
2017-04-17 14:05:00,95.6,95.63,95.53,95.55,6860.0,87.8554,87.883,87.7911,87.8095,6860.0
2017-04-17 14:10:00,95.56,95.59,95.55,95.59,4511.0,87.8187,87.8462,87.8095,87.8462,4511.0
2017-04-17 14:15:00,95.57,95.59,95.47,95.49,9675.0,87.8279,87.8462,87.736,87.7543,9675.0
2017-04-17 14:20:00,95.49,95.52,95.42,95.51,3765.0,87.7543,87.7819,87.69,87.7727,3765.0
2017-04-17 14:25:00,95.52,95.56,95.51,95.55,4039.0,87.7819,87.8187,87.7727,87.8095,4039.0
2017-04-17 14:30:00,95.55,95.61,95.55,95.58,6248.0,87.8095,87.8646,87.8095,87.837,6248.0
2017-04-17 14:35:00,95.6,95.61,95.51,95.61,4710.0,87.8554,87.8646,87.7727,87.8646,4710.0
2017-04-17 14:40:00,95.65,95.69,95.64,95.68,3524.0,87.9014,87.9381,87.8922,87.9289,3524.0
2017-04-17 14:45:00,95.69,95.75,95.66,95.66,7321.0,87.9381,87.9933,87.9106,87.9106,7321.0
2017-04-17 14:50:00,95.67,95.72,95.66,95.66,5771.0,87.9198,87.9657,87.9106,87.9106,5771.0
2017-04-17 14:55:00,95.67,95.68,95.6,95.64,4100.0,87.9198,87.9289,87.8554,87.8922,4100.0
2017-04-17 15:00:00,95.67,95.79,95.67,95.78,17686.0,87.9198,88.03,87.9198,88.0208,17686.0
2017-04-17 15:05:00,95.76,95.81,95.75,95.81,11468.0,88.0025,88.0484,87.9933,88.0484,11468.0
2017-04-17 15:10:00,95.82,95.89,95.78,95.89,20627.0,88.0576,88.1219,88.0208,88.1219,20627.0
2017-04-17 15:15:00,95.88,96.08,95.88,96.08,11629.0,88.1127,88.2965,88.1127,88.2965,11629.0
2017-04-17 15:20:00,96.08,96.11,96.06,96.09,8412.0,88.2965,88.3241,88.2782,88.3057,8412.0
2017-04-17 15:25:00,96.08,96.1,95.99,95.99,12087.0,88.2965,88.3149,88.2138,88.2138,12087.0
2017-04-17 15:30:00,95.98,96.08,95.96,96.03,14921.0,88.2046,88.2965,88.1863,88.2506,14921.0
2017-04-17 15:35:00,96.03,96.05,96.0,96.02,13585.0,88.2506,88.269,88.223,88.2414,13585.0
2017-04-17 15:40:00,96.04,96.11,96.03,96.07,26128.0,88.2598,88.3241,88.2506,88.2873,26128.0
2017-04-17 15:45:00,96.08,96.15,96.0,96.01,32640.0,88.2965,88.3609,88.223,88.2322,32640.0
2017-04-17 15:50:00,96.02,96.03,95.91,95.91,36730.0,88.2414,88.2506,88.1403,88.1403,36730.0
2017-04-17 15:55:00,95.91,95.95,95.88,95.93,79316.0,88.1403,88.1771,88.1127,88.1587,79316.0
2017-04-18 09:30:00,95.71,95.92,95.53,95.58,13572.0,87.9565,88.1495,87.7911,87.837,13572.0
2017-04-18 09:35:00,95.56,95.7,95.43,95.7,20482.0,87.8187,87.9473,87.6992,87.9473,20482.0
2017-04-18 09:40:00,95.68,95.8,95.64,95.75,7798.0,87.9289,88.0392,87.8922,87.9933,7798.0
2017-04-18 09:45:00,95.77,95.8,95.65,95.72,6500.0,88.0117,88.0392,87.9014,87.9657,6500.0
2017-04-18 09:50:00,95.67,95.7,95.52,95.63,5902.0,87.9198,87.9473,87.7819,87.883,5902.0
2017-04-18 09:55:00,95.6,95.75,95.55,95.74,5686.0,87.8554,87.9933,87.8095,87.9841,5686.0
2017-04-18 10:00:00,95.76,95.76,95.32,95.33,5830.0,88.0025,88.0025,87.5981,87.6073,5830.0
2017-04-18 10:05:00,95.27,95.29,95.1,95.21,18471.0,87.5522,87.5705,87.3959,87.497,18471.0
2017-04-18 10:10:00,95.22,95.22,94.95,94.95,6327.0,87.5062,87.5062,87.2581,87.2581,6327.0
2017-04-18 10:15:00,94.97,95.0,94.58,94.64,26862.0,87.2765,87.304,86.9181,86.9732,26862.0
2017-04-18 10:20:00,94.65,94.71,94.59,94.64,13198.0,86.9824,87.0375,86.9272,86.9732,13198.0
2017-04-18 10:25:00,94.61,94.66,94.58,94.66,8358.0,86.9456,86.9916,86.9181,86.9916,8358.0
2017-04-18 10:30:00,94.65,94.75,94.61,94.69,11089.0,86.9824,87.0743,86.9456,87.0191,11089.0
2017-04-18 10:35:00,94.69,95.01,94.69,94.96,9965.0,87.0191,87.3132,87.0191,87.2673,9965.0
2017-04-18 10:40:00,95.01,95.04,94.91,94.91,16647.0,87.3132,87.3408,87.2213,87.2213,16647.0
2017-04-18 10:45:00,94.92,95.03,94.9,94.97,11651.0,87.2305,87.3316,87.2121,87.2765,11651.0
2017-04-18 10:50:00,94.93,94.93,94.7,94.71,9859.0,87.2397,87.2397,87.0283,87.0375,9859.0
2017-04-18 10:55:00,94.72,94.73,94.65,94.72,14546.0,87.0467,87.0559,86.9824,87.0467,14546.0
2017-04-18 11:00:00,94.72,94.77,94.61,94.64,6332.0,87.0467,87.0927,86.9456,86.9732,6332.0
2017-04-18 11:05:00,94.66,94.74,94.65,94.74,5373.0,86.9916,87.0651,86.9824,87.0651,5373.0
2017-04-18 11:10:00,94.78,94.92,94.78,94.87,3475.0,87.1019,87.2305,87.1019,87.1846,3475.0
2017-04-18 11:15:00,94.85,94.91,94.78,94.82,5424.0,87.1662,87.2213,87.1019,87.1386,5424.0
2017-04-18 11:20:00,94.84,94.9,94.75,94.84,10643.0,87.157,87.2121,87.0743,87.157,10643.0
2017-04-18 11:25:00,94.83,94.92,94.79,94.88,6601.0,87.1478,87.2305,87.111,87.1938,6601.0
2017-04-18 11:30:00,94.85,94.94,94.79,94.8,9667.0,87.1662,87.2489,87.111,87.1202,9667.0
2017-04-18 11:35:00,94.75,94.75,94.62,94.66,2700.0,87.0743,87.0743,86.9548,86.9916,2700.0
2017-04-18 11:40:00,94.64,94.75,94.61,94.72,28700.0,86.9732,87.0743,86.9456,87.0467,28700.0
2017-04-18 11:45:00,94.75,94.81,94.72,94.74,3367.0,87.0743,87.1294,87.0467,87.0651,3367.0
2017-04-18 11:50:00,94.74,94.77,94.7,94.75,3200.0,87.0651,87.0927,87.0283,87.0743,3200.0
2017-04-18 11:55:00,94.77,94.81,94.65,94.69,11809.0,87.0927,87.1294,86.9824,87.0191,11809.0
2017-04-18 12:00:00,94.64,94.82,94.6,94.82,5527.0,86.9732,87.1386,86.9364,87.1386,5527.0
2017-04-18 12:05:00,94.82,94.93,94.82,94.84,4800.0,87.1386,87.2397,87.1386,87.157,4800.0
2017-04-18 12:10:00,94.87,94.92,94.84,94.92,11012.0,87.1846,87.2305,87.157,87.2305,11012.0
2017-04-18 12:15:00,94.88,94.95,94.81,94.85,9436.0,87.1938,87.2581,87.1294,87.1662,9436.0
2017-04-18 12:20:00,94.84,94.98,94.84,94.97,5015.0,87.157,87.2856,87.157,87.2765,5015.0
2017-04-18 12:25:00,94.96,94.98,94.93,94.98,2402.0,87.2673,87.2856,87.2397,87.2856,2402.0
2017-04-18 12:30:00,94.95,95.0,94.93,94.96,9391.0,87.2581,87.304,87.2397,87.2673,9391.0
2017-04-18 12:35:00,94.98,94.98,94.82,94.82,5900.0,87.2856,87.2856,87.1386,87.1386,5900.0
2017-04-18 12:40:00,94.82,94.87,94.8,94.87,9270.0,87.1386,87.1846,87.1202,87.1846,9270.0
2017-04-18 12:45:00,94.83,94.83,94.76,94.78,3300.0,87.1478,87.1478,87.0835,87.1019,3300.0
2017-04-18 12:50:00,94.79,94.92,94.78,94.85,2500.0,87.111,87.2305,87.1019,87.1662,2500.0
2017-04-18 12:55:00,94.89,94.91,94.84,94.84,2500.0,87.2029,87.2213,87.157,87.157,2500.0
2017-04-18 13:00:00,94.81,94.86,94.76,94.81,5516.0,87.1294,87.1754,87.0835,87.1294,5516.0
2017-04-18 13:05:00,94.79,94.87,94.79,94.79,11556.0,87.111,87.1846,87.111,87.111,11556.0
2017-04-18 13:10:00,94.79,95.06,94.68,95.06,12522.0,87.111,87.3592,87.01,87.3592,12522.0
2017-04-18 13:15:00,95.08,95.1,94.94,94.95,5581.0,87.3775,87.3959,87.2489,87.2581,5581.0
2017-04-18 13:20:00,94.98,95.0,94.94,95.0,1136.0,87.2856,87.304,87.2489,87.304,1136.0
2017-04-18 13:25:00,95.03,95.03,94.89,94.96,4406.0,87.3316,87.3316,87.2029,87.2673,4406.0
2017-04-18 13:30:00,94.95,95.07,94.95,95.07,1367.0,87.2581,87.3684,87.2581,87.3684,1367.0
2017-04-18 13:35:00,95.09,95.09,94.99,95.04,1227.0,87.3867,87.3867,87.2948,87.3408,1227.0
2017-04-18 13:40:00,95.04,95.15,95.04,95.15,1300.0,87.3408,87.4419,87.3408,87.4419,1300.0
2017-04-18 13:45:00,95.11,95.22,95.1,95.22,6000.0,87.4051,87.5062,87.3959,87.5062,6000.0
2017-04-18 13:50:00,95.21,95.27,95.19,95.27,4135.0,87.497,87.5522,87.4786,87.5522,4135.0
2017-04-18 13:55:00,95.26,95.27,95.21,95.23,3300.0,87.543,87.5522,87.497,87.5154,3300.0
2017-04-18 14:00:00,95.26,95.37,95.26,95.31,22392.0,87.543,87.6441,87.543,87.5889,22392.0
2017-04-18 14:05:00,95.33,95.37,95.32,95.34,1858.0,87.6073,87.6441,87.5981,87.6165,1858.0
2017-04-18 14:10:00,95.33,95.37,95.24,95.37,6983.0,87.6073,87.6441,87.5246,87.6441,6983.0
2017-04-18 14:15:00,95.38,95.46,95.38,95.4,5383.0,87.6532,87.7268,87.6532,87.6716,5383.0
2017-04-18 14:20:00,95.44,95.44,95.34,95.38,5152.0,87.7084,87.7084,87.6165,87.6532,5152.0
2017-04-18 14:25:00,95.38,95.44,95.37,95.44,3671.0,87.6532,87.7084,87.6441,87.7084,3671.0
2017-04-18 14:30:00,95.43,95.47,95.34,95.35,5518.0,87.6992,87.736,87.6165,87.6257,5518.0
2017-04-18 14:35:00,95.39,95.39,95.28,95.31,11450.0,87.6624,87.6624,87.5613,87.5889,11450.0
2017-04-18 14:40:00,95.26,95.28,95.18,95.21,3700.0,87.543,87.5613,87.4694,87.497,3700.0
2017-04-18 14:45:00,95.2,95.3,95.19,95.3,5541.0,87.4878,87.5797,87.4786,87.5797,5541.0
2017-04-18 14:50:00,95.3,95.32,95.27,95.32,2702.0,87.5797,87.5981,87.5522,87.5981,2702.0
2017-04-18 14:55:00,95.33,95.33,95.26,95.28,4122.0,87.6073,87.6073,87.543,87.5613,4122.0
2017-04-18 15:00:00,95.3,95.33,95.2,95.2,4300.0,87.5797,87.6073,87.4878,87.4878,4300.0
2017-04-18 15:05:00,95.21,95.27,95.21,95.26,3900.0,87.497,87.5522,87.497,87.543,3900.0
2017-04-18 15:10:00,95.3,95.31,95.21,95.27,5800.0,87.5797,87.5889,87.497,87.5522,5800.0
2017-04-18 15:15:00,95.25,95.34,95.24,95.34,3500.0,87.5338,87.6165,87.5246,87.6165,3500.0
2017-04-18 15:20:00,95.35,95.39,95.3,95.35,4097.0,87.6257,87.6624,87.5797,87.6257,4097.0
2017-04-18 15:25:00,95.37,95.45,95.37,95.37,4840.0,87.6441,87.7176,87.6441,87.6441,4840.0
2017-04-18 15:30:00,95.36,95.36,95.33,95.33,9935.0,87.6349,87.6349,87.6073,87.6073,9935.0
2017-04-18 15:35:00,95.33,95.54,95.33,95.42,20912.0,87.6073,87.8003,87.6073,87.69,20912.0
2017-04-18 15:40:00,95.43,95.52,95.43,95.51,14126.0,87.6992,87.7819,87.6992,87.7727,14126.0
2017-04-18 15:45:00,95.51,95.57,95.46,95.57,20276.0,87.7727,87.8279,87.7268,87.8279,20276.0
2017-04-18 15:50:00,95.58,95.58,95.5,95.55,24296.0,87.837,87.837,87.7635,87.8095,24296.0
2017-04-18 15:55:00,95.54,95.62,95.5,95.55,56428.0,87.8003,87.8738,87.7635,87.8095,56428.0
2017-04-19 09:30:00,96.17,96.69,96.17,96.42,17933.0,88.3792,88.8571,88.3792,88.609,17933.0
2017-04-19 09:35:00,96.48,96.79,96.38,96.75,72192.0,88.6641,88.949,88.5722,88.9123,72192.0
2017-04-19 09:40:00,96.64,96.77,96.36,96.69,21702.0,88.8112,88.9306,88.5539,88.8571,21702.0
2017-04-19 09:45:00,96.7,96.81,96.63,96.81,17010.0,88.8663,88.9674,88.802,88.9674,17010.0
2017-04-19 09:50:00,96.77,96.95,96.69,96.93,11756.0,88.9306,89.0961,88.8571,89.0777,11756.0
2017-04-19 09:55:00,96.94,97.05,96.81,96.92,10164.0,89.0869,89.188,88.9674,89.0685,10164.0
2017-04-19 10:00:00,96.87,96.9,96.6,96.6,3701.0,89.0225,89.0501,88.7744,88.7744,3701.0
2017-04-19 10:05:00,96.55,96.68,96.54,96.58,15527.0,88.7285,88.8479,88.7193,88.756,15527.0
2017-04-19 10:10:00,96.54,96.55,96.38,96.52,16057.0,88.7193,88.7285,88.5722,88.7009,16057.0
2017-04-19 10:15:00,96.53,96.72,96.49,96.6,8793.0,88.7101,88.8847,88.6733,88.7744,8793.0
2017-04-19 10:20:00,96.55,96.68,96.4,96.41,6802.0,88.7285,88.8479,88.5906,88.5998,6802.0
2017-04-19 10:25:00,96.46,96.53,96.43,96.52,6408.0,88.6458,88.7101,88.6182,88.7009,6408.0
2017-04-19 10:30:00,96.52,96.65,96.45,96.59,16072.0,88.7009,88.8204,88.6366,88.7652,16072.0
2017-04-19 10:35:00,96.58,96.63,96.5,96.54,11470.0,88.756,88.802,88.6825,88.7193,11470.0
2017-04-19 10:40:00,96.51,96.54,96.43,96.47,7599.0,88.6917,88.7193,88.6182,88.6549,7599.0
2017-04-19 10:45:00,96.48,96.51,96.35,96.35,11783.0,88.6641,88.6917,88.5447,88.5447,11783.0
2017-04-19 10:50:00,96.36,96.36,96.23,96.23,4350.0,88.5539,88.5539,88.4344,88.4344,4350.0
2017-04-19 10:55:00,96.22,96.23,96.17,96.23,7504.0,88.4252,88.4344,88.3792,88.4344,7504.0
2017-04-19 11:00:00,96.24,96.31,96.2,96.2,4500.0,88.4436,88.5079,88.4068,88.4068,4500.0
2017-04-19 11:05:00,96.24,96.31,96.23,96.24,9000.0,88.4436,88.5079,88.4344,88.4436,9000.0
2017-04-19 11:10:00,96.25,96.25,96.1,96.14,5647.0,88.4528,88.4528,88.3149,88.3517,5647.0
2017-04-19 11:15:00,96.16,96.27,96.15,96.2,4113.0,88.3701,88.4711,88.3609,88.4068,4113.0
2017-04-19 11:20:00,96.21,96.25,96.17,96.25,6550.0,88.416,88.4528,88.3792,88.4528,6550.0
2017-04-19 11:25:00,96.22,96.22,96.11,96.19,8913.0,88.4252,88.4252,88.3241,88.3976,8913.0
2017-04-19 11:30:00,96.22,96.23,96.14,96.2,3430.0,88.4252,88.4344,88.3517,88.4068,3430.0
2017-04-19 11:35:00,96.2,96.41,96.2,96.36,5640.0,88.4068,88.5998,88.4068,88.5539,5640.0
2017-04-19 11:40:00,96.33,96.46,96.33,96.42,4000.0,88.5263,88.6458,88.5263,88.609,4000.0
2017-04-19 11:45:00,96.4,96.4,96.22,96.22,1700.0,88.5906,88.5906,88.4252,88.4252,1700.0
2017-04-19 11:50:00,96.2,96.2,96.14,96.17,2225.0,88.4068,88.4068,88.3517,88.3792,2225.0
2017-04-19 11:55:00,96.19,96.19,96.08,96.1,6976.0,88.3976,88.3976,88.2965,88.3149,6976.0
2017-04-19 12:00:00,96.1,96.16,96.03,96.04,11624.0,88.3149,88.3701,88.2506,88.2598,11624.0
2017-04-19 12:05:00,96.02,96.04,95.94,95.99,6123.0,88.2414,88.2598,88.1679,88.2138,6123.0
2017-04-19 12:10:00,95.96,95.98,95.84,95.92,3201.0,88.1863,88.2046,88.076,88.1495,3201.0
2017-04-19 12:15:00,95.96,96.0,95.94,95.94,4200.0,88.1863,88.223,88.1679,88.1679,4200.0
2017-04-19 12:20:00,95.94,96.03,95.94,95.98,4600.0,88.1679,88.2506,88.1679,88.2046,4600.0
2017-04-19 12:25:00,96.0,96.02,95.93,95.95,1900.0,88.223,88.2414,88.1587,88.1771,1900.0
2017-04-19 12:30:00,95.96,96.1,95.92,96.09,6798.0,88.1863,88.3149,88.1495,88.3057,6798.0
2017-04-19 12:35:00,96.08,96.08,96.05,96.08,1701.0,88.2965,88.2965,88.269,88.2965,1701.0
2017-04-19 12:40:00,96.09,96.11,96.02,96.02,3100.0,88.3057,88.3241,88.2414,88.2414,3100.0
2017-04-19 12:45:00,96.04,96.1,96.02,96.08,5700.0,88.2598,88.3149,88.2414,88.2965,5700.0
2017-04-19 12:50:00,96.06,96.11,96.04,96.08,5696.0,88.2782,88.3241,88.2598,88.2965,5696.0
2017-04-19 12:55:00,96.11,96.16,96.11,96.16,1900.0,88.3241,88.3701,88.3241,88.3701,1900.0
2017-04-19 13:00:00,96.13,96.18,96.0,96.0,6001.0,88.3425,88.3884,88.223,88.223,6001.0
2017-04-19 13:05:00,96.02,96.03,95.98,95.98,3027.0,88.2414,88.2506,88.2046,88.2046,3027.0
2017-04-19 13:10:00,95.96,95.99,95.88,95.95,8900.0,88.1863,88.2138,88.1127,88.1771,8900.0
2017-04-19 13:15:00,95.93,96.1,95.93,96.08,5954.0,88.1587,88.3149,88.1587,88.2965,5954.0
2017-04-19 13:20:00,96.07,96.19,96.07,96.19,4000.0,88.2873,88.3976,88.2873,88.3976,4000.0
2017-04-19 13:25:00,96.18,96.19,96.13,96.16,2832.0,88.3884,88.3976,88.3425,88.3701,2832.0
2017-04-19 13:30:00,96.13,96.15,96.04,96.11,5235.0,88.3425,88.3609,88.2598,88.3241,5235.0
2017-04-19 13:35:00,96.11,96.16,96.1,96.13,3600.0,88.3241,88.3701,88.3149,88.3425,3600.0
2017-04-19 13:40:00,96.11,96.19,96.09,96.15,3100.0,88.3241,88.3976,88.3057,88.3609,3100.0
2017-04-19 13:45:00,96.19,96.22,96.14,96.21,3700.0,88.3976,88.4252,88.3517,88.416,3700.0
2017-04-19 13:50:00,96.2,96.22,96.17,96.22,1660.0,88.4068,88.4252,88.3792,88.4252,1660.0
2017-04-19 13:55:00,96.18,96.18,96.13,96.15,4601.0,88.3884,88.3884,88.3425,88.3609,4601.0
2017-04-19 14:00:00,96.19,96.27,96.16,96.16,4935.0,88.3976,88.4711,88.3701,88.3701,4935.0
2017-04-19 14:05:00,96.15,96.15,96.02,96.02,4383.0,88.3609,88.3609,88.2414,88.2414,4383.0
2017-04-19 14:10:00,96.04,96.1,96.02,96.03,4119.0,88.2598,88.3149,88.2414,88.2506,4119.0
2017-04-19 14:15:00,96.0,96.0,95.87,95.94,8812.0,88.223,88.223,88.1036,88.1679,8812.0
2017-04-19 14:20:00,95.9,96.04,95.89,96.02,18681.0,88.1311,88.2598,88.1219,88.2414,18681.0
2017-04-19 14:25:00,96.02,96.15,95.97,96.13,18117.0,88.2414,88.3609,88.1954,88.3425,18117.0
2017-04-19 14:30:00,96.12,96.12,96.0,96.03,5261.0,88.3333,88.3333,88.223,88.2506,5261.0
2017-04-19 14:35:00,96.04,96.1,96.03,96.1,4604.0,88.2598,88.3149,88.2506,88.3149,4604.0
2017-04-19 14:40:00,96.1,96.1,95.97,96.02,4446.0,88.3149,88.3149,88.1954,88.2414,4446.0
2017-04-19 14:45:00,96.02,96.04,95.88,95.95,8604.0,88.2414,88.2598,88.1127,88.1771,8604.0
2017-04-19 14:50:00,95.93,95.93,95.71,95.75,20444.0,88.1587,88.1587,87.9565,87.9933,20444.0
2017-04-19 14:55:00,95.73,95.82,95.73,95.79,5760.0,87.9749,88.0576,87.9749,88.03,5760.0
2017-04-19 15:00:00,95.79,95.9,95.76,95.84,5901.0,88.03,88.1311,88.0025,88.076,5901.0
2017-04-19 15:05:00,95.81,95.81,95.73,95.78,6201.0,88.0484,88.0484,87.9749,88.0208,6201.0
2017-04-19 15:10:00,95.8,95.94,95.8,95.94,6041.0,88.0392,88.1679,88.0392,88.1679,6041.0
2017-04-19 15:15:00,95.91,95.94,95.88,95.94,5901.0,88.1403,88.1679,88.1127,88.1679,5901.0
2017-04-19 15:20:00,95.97,96.02,95.8,95.84,10447.0,88.1954,88.2414,88.0392,88.076,10447.0
2017-04-19 15:25:00,95.85,95.85,95.71,95.72,7644.0,88.0852,88.0852,87.9565,87.9657,7644.0
2017-04-19 15:30:00,95.73,95.76,95.61,95.76,15127.0,87.9749,88.0025,87.8646,88.0025,15127.0
2017-04-19 15:35:00,95.74,95.82,95.74,95.79,9730.0,87.9841,88.0576,87.9841,88.03,9730.0
2017-04-19 15:40:00,95.78,95.8,95.6,95.78,30273.0,88.0208,88.0392,87.8554,88.0208,30273.0
2017-04-19 15:45:00,95.77,95.86,95.74,95.78,27654.0,88.0117,88.0944,87.9841,88.0208,27654.0
2017-04-19 15:50:00,95.78,95.84,95.75,95.84,30118.0,88.0208,88.076,87.9933,88.076,30118.0
2017-04-19 15:55:00,95.83,95.96,95.82,95.9,43892.0,88.0668,88.1863,88.0576,88.1311,43892.0
2017-04-20 09:30:00,96.32,97.6,96.32,97.02,91123.0,88.5171,89.6934,88.5171,89.1604,91123.0
2017-04-20 09:35:00,97.03,97.37,96.87,97.35,42654.0,89.1696,89.482,89.0225,89.4637,42654.0
2017-04-20 09:40:00,97.33,97.35,97.11,97.29,8547.0,89.4453,89.4637,89.2431,89.4085,8547.0
2017-04-20 09:45:00,97.3,97.39,96.97,97.11,45037.0,89.4177,89.5004,89.1144,89.2431,45037.0
2017-04-20 09:50:00,97.04,97.06,96.81,96.81,7800.0,89.1788,89.1971,88.9674,88.9674,7800.0
2017-04-20 09:55:00,96.84,96.88,96.66,96.75,5413.0,88.995,89.0317,88.8296,88.9123,5413.0
2017-04-20 10:00:00,96.72,96.77,96.55,96.7,5819.0,88.8847,88.9306,88.7285,88.8663,5819.0
2017-04-20 10:05:00,96.68,96.68,96.5,96.6,20157.0,88.8479,88.8479,88.6825,88.7744,20157.0
2017-04-20 10:10:00,96.6,96.78,96.6,96.63,5180.0,88.7744,88.9398,88.7744,88.802,5180.0
2017-04-20 10:15:00,96.58,96.7,96.58,96.64,7777.0,88.756,88.8663,88.756,88.8112,7777.0
2017-04-20 10:20:00,96.59,96.66,96.56,96.6,2962.0,88.7652,88.8296,88.7377,88.7744,2962.0
2017-04-20 10:25:00,96.57,96.65,96.57,96.65,900.0,88.7468,88.8204,88.7468,88.8204,900.0
2017-04-20 10:30:00,96.63,96.77,96.62,96.74,4670.0,88.802,88.9306,88.7928,88.9031,4670.0
2017-04-20 10:35:00,96.75,96.8,96.65,96.65,4888.0,88.9123,88.9582,88.8204,88.8204,4888.0
2017-04-20 10:40:00,96.68,96.86,96.68,96.86,6490.0,88.8479,89.0134,88.8479,89.0134,6490.0
2017-04-20 10:45:00,96.87,96.95,96.86,96.9,6461.0,89.0225,89.0961,89.0134,89.0501,6461.0
2017-04-20 10:50:00,96.9,96.94,96.84,96.94,8518.0,89.0501,89.0869,88.995,89.0869,8518.0
2017-04-20 10:55:00,96.93,96.94,96.88,96.89,7724.0,89.0777,89.0869,89.0317,89.0409,7724.0
2017-04-20 11:00:00,96.89,96.91,96.74,96.86,9986.0,89.0409,89.0593,88.9031,89.0134,9986.0
2017-04-20 11:05:00,96.82,96.89,96.79,96.84,10662.0,88.9766,89.0409,88.949,88.995,10662.0
2017-04-20 11:10:00,96.88,97.0,96.88,96.99,12250.0,89.0317,89.142,89.0317,89.1328,12250.0
2017-04-20 11:15:00,97.0,97.05,96.91,97.03,9706.0,89.142,89.188,89.0593,89.1696,9706.0
2017-04-20 11:20:00,97.03,97.04,96.94,97.03,3020.0,89.1696,89.1788,89.0869,89.1696,3020.0
2017-04-20 11:25:00,97.0,97.0,96.94,96.94,3000.0,89.142,89.142,89.0869,89.0869,3000.0
2017-04-20 11:30:00,96.93,97.05,96.91,96.94,12176.0,89.0777,89.188,89.0593,89.0869,12176.0
2017-04-20 11:35:00,96.96,97.27,96.94,97.16,30995.0,89.1052,89.3901,89.0869,89.289,30995.0
2017-04-20 11:40:00,97.17,97.33,97.16,97.28,14957.0,89.2982,89.4453,89.289,89.3993,14957.0
2017-04-20 11:45:00,97.28,97.46,97.26,97.46,18093.0,89.3993,89.5647,89.3809,89.5647,18093.0
2017-04-20 11:50:00,97.41,97.63,97.41,97.54,19509.0,89.5188,89.721,89.5188,89.6383,19509.0
2017-04-20 11:55:00,97.54,97.89,97.54,97.71,38583.0,89.6383,89.9599,89.6383,89.7945,38583.0
2017-04-20 12:00:00,97.71,97.91,97.71,97.84,18694.0,89.7945,89.9783,89.7945,89.914,18694.0
2017-04-20 12:05:00,97.88,97.94,97.85,97.94,6549.0,89.9507,90.0059,89.9232,90.0059,6549.0
2017-04-20 12:10:00,97.9,97.96,97.82,97.83,7603.0,89.9691,90.0242,89.8956,89.9048,7603.0
2017-04-20 12:15:00,97.83,97.89,97.8,97.86,8374.0,89.9048,89.9599,89.8772,89.9323,8374.0
2017-04-20 12:20:00,97.85,97.98,97.82,97.82,24422.0,89.9232,90.0426,89.8956,89.8956,24422.0
2017-04-20 12:25:00,97.81,97.82,97.75,97.76,75682.0,89.8864,89.8956,89.8313,89.8404,75682.0
2017-04-20 12:30:00,97.78,97.82,97.67,97.7,11078.0,89.8588,89.8956,89.7577,89.7853,11078.0
2017-04-20 12:35:00,97.7,97.72,97.52,97.61,7900.0,89.7853,89.8037,89.6199,89.7026,7900.0
2017-04-20 12:40:00,97.64,97.79,97.59,97.69,14866.0,89.7302,89.868,89.6842,89.7761,14866.0
2017-04-20 12:45:00,97.7,97.8,97.68,97.74,8976.0,89.7853,89.8772,89.7669,89.8221,8976.0
2017-04-20 12:50:00,97.74,97.84,97.67,97.67,17746.0,89.8221,89.914,89.7577,89.7577,17746.0
2017-04-20 12:55:00,97.65,97.71,97.65,97.67,3478.0,89.7394,89.7945,89.7394,89.7577,3478.0
2017-04-20 13:00:00,97.7,97.79,97.69,97.78,5961.0,89.7853,89.868,89.7761,89.8588,5961.0
2017-04-20 13:05:00,97.77,97.78,97.72,97.75,4779.0,89.8496,89.8588,89.8037,89.8313,4779.0
2017-04-20 13:10:00,97.73,97.77,97.66,97.73,5900.0,89.8129,89.8496,89.7485,89.8129,5900.0
2017-04-20 13:15:00,97.75,97.75,97.64,97.64,3700.0,89.8313,89.8313,89.7302,89.7302,3700.0
2017-04-20 13:20:00,97.65,97.73,97.64,97.69,10891.0,89.7394,89.8129,89.7302,89.7761,10891.0
2017-04-20 13:25:00,97.68,97.73,97.64,97.7,10463.0,89.7669,89.8129,89.7302,89.7853,10463.0
2017-04-20 13:30:00,97.7,97.72,97.55,97.61,9245.0,89.7853,89.8037,89.6475,89.7026,9245.0
2017-04-20 13:35:00,97.61,97.68,97.61,97.63,19489.0,89.7026,89.7669,89.7026,89.721,19489.0
2017-04-20 13:40:00,97.64,97.69,97.63,97.66,21028.0,89.7302,89.7761,89.721,89.7485,21028.0
2017-04-20 13:45:00,97.67,97.7,97.64,97.64,10923.0,89.7577,89.7853,89.7302,89.7302,10923.0
2017-04-20 13:50:00,97.65,97.69,97.6,97.65,11759.0,89.7394,89.7761,89.6934,89.7394,11759.0
2017-04-20 13:55:00,97.65,97.7,97.57,97.57,5760.0,89.7394,89.7853,89.6658,89.6658,5760.0
2017-04-20 14:00:00,97.58,97.6,97.49,97.51,10901.0,89.675,89.6934,89.5923,89.6107,10901.0
2017-04-20 14:05:00,97.51,97.61,97.46,97.46,38156.0,89.6107,89.7026,89.5647,89.5647,38156.0
2017-04-20 14:10:00,97.48,97.5,97.43,97.46,7426.0,89.5831,89.6015,89.5372,89.5647,7426.0
2017-04-20 14:15:00,97.48,97.55,97.47,97.5,9494.0,89.5831,89.6475,89.5739,89.6015,9494.0
2017-04-20 14:20:00,97.51,97.6,97.49,97.59,26624.0,89.6107,89.6934,89.5923,89.6842,26624.0
2017-04-20 14:25:00,97.58,97.63,97.5,97.53,23335.0,89.675,89.721,89.6015,89.6291,23335.0
2017-04-20 14:30:00,97.53,97.54,97.37,97.4,19821.0,89.6291,89.6383,89.482,89.5096,19821.0
2017-04-20 14:35:00,97.39,97.46,97.34,97.39,8980.0,89.5004,89.5647,89.4545,89.5004,8980.0
2017-04-20 14:40:00,97.37,97.4,97.25,97.25,10975.0,89.482,89.5096,89.3718,89.3718,10975.0
2017-04-20 14:45:00,97.28,97.3,97.24,97.28,14198.0,89.3993,89.4177,89.3626,89.3993,14198.0
2017-04-20 14:50:00,97.29,97.34,97.26,97.26,10894.0,89.4085,89.4545,89.3809,89.3809,10894.0
2017-04-20 14:55:00,97.27,97.28,97.17,97.18,14995.0,89.3901,89.3993,89.2982,89.3074,14995.0
2017-04-20 15:00:00,97.19,97.32,97.13,97.32,14287.0,89.3166,89.4361,89.2615,89.4361,14287.0
2017-04-20 15:05:00,97.31,97.46,97.29,97.43,10524.0,89.4269,89.5647,89.4085,89.5372,10524.0
2017-04-20 15:10:00,97.42,97.5,97.38,97.5,9597.0,89.528,89.6015,89.4912,89.6015,9597.0
2017-04-20 15:15:00,97.51,97.56,97.37,97.37,10325.0,89.6107,89.6566,89.482,89.482,10325.0
2017-04-20 15:20:00,97.35,97.39,97.25,97.3,11922.0,89.4637,89.5004,89.3718,89.4177,11922.0
2017-04-20 15:25:00,97.29,97.38,97.28,97.3,13429.0,89.4085,89.4912,89.3993,89.4177,13429.0
2017-04-20 15:30:00,97.33,97.44,97.32,97.42,23137.0,89.4453,89.5464,89.4361,89.528,23137.0
2017-04-20 15:35:00,97.41,97.42,97.31,97.36,16241.0,89.5188,89.528,89.4269,89.4728,16241.0
2017-04-20 15:40:00,97.36,97.48,97.35,97.47,28124.0,89.4728,89.5831,89.4637,89.5739,28124.0
2017-04-20 15:45:00,97.46,97.51,97.44,97.48,93142.0,89.5647,89.6107,89.5464,89.5831,93142.0
2017-04-20 15:50:00,97.47,97.5,97.4,97.44,60675.0,89.5739,89.6015,89.5096,89.5464,60675.0
2017-04-20 15:55:00,97.45,97.46,97.2,97.21,129836.0,89.5556,89.5647,89.3258,89.335,129836.0
2017-04-21 09:30:00,96.97,97.77,96.97,97.45,69943.0,89.1144,89.8496,89.1144,89.5556,69943.0
2017-04-21 09:35:00,97.49,97.56,97.3,97.56,6922.0,89.5923,89.6566,89.4177,89.6566,6922.0
2017-04-21 09:40:00,97.62,97.83,97.46,97.75,9107.0,89.7118,89.9048,89.5647,89.8313,9107.0
2017-04-21 09:45:00,97.75,97.76,97.58,97.75,12197.0,89.8313,89.8404,89.675,89.8313,12197.0
2017-04-21 09:50:00,97.76,97.76,97.57,97.73,7300.0,89.8404,89.8404,89.6658,89.8129,7300.0
2017-04-21 09:55:00,97.73,97.75,97.5,97.5,10785.0,89.8129,89.8313,89.6015,89.6015,10785.0
2017-04-21 10:00:00,97.5,97.5,97.28,97.28,6089.0,89.6015,89.6015,89.3993,89.3993,6089.0
2017-04-21 10:05:00,97.3,97.31,96.99,97.01,9042.0,89.4177,89.4269,89.1328,89.1512,9042.0
2017-04-21 10:10:00,96.97,97.15,96.97,97.15,5827.0,89.1144,89.2799,89.1144,89.2799,5827.0
2017-04-21 10:15:00,97.18,97.2,97.05,97.11,9103.0,89.3074,89.3258,89.188,89.2431,9103.0
2017-04-21 10:20:00,97.16,97.19,97.04,97.19,21839.0,89.289,89.3166,89.1788,89.3166,21839.0
2017-04-21 10:25:00,97.19,97.33,97.19,97.29,5599.0,89.3166,89.4453,89.3166,89.4085,5599.0
2017-04-21 10:30:00,97.29,97.31,97.22,97.28,4002.0,89.4085,89.4269,89.3442,89.3993,4002.0
2017-04-21 10:35:00,97.28,97.28,97.1,97.12,3100.0,89.3993,89.3993,89.2339,89.2523,3100.0
2017-04-21 10:40:00,97.11,97.2,97.07,97.17,35410.0,89.2431,89.3258,89.2063,89.2982,35410.0
2017-04-21 10:45:00,97.21,97.42,97.2,97.4,8761.0,89.335,89.528,89.3258,89.5096,8761.0
2017-04-21 10:50:00,97.39,97.4,97.34,97.37,6571.0,89.5004,89.5096,89.4545,89.482,6571.0
2017-04-21 10:55:00,97.39,97.39,97.3,97.37,4326.0,89.5004,89.5004,89.4177,89.482,4326.0
2017-04-21 11:00:00,97.37,97.37,97.17,97.17,3600.0,89.482,89.482,89.2982,89.2982,3600.0
2017-04-21 11:05:00,97.21,97.22,97.17,97.19,2650.0,89.335,89.3442,89.2982,89.3166,2650.0
2017-04-21 11:10:00,97.21,97.23,97.04,97.07,15091.0,89.335,89.3534,89.1788,89.2063,15091.0
2017-04-21 11:15:00,97.06,97.23,97.02,97.21,6500.0,89.1971,89.3534,89.1604,89.335,6500.0
2017-04-21 11:20:00,97.24,97.24,97.18,97.2,2700.0,89.3626,89.3626,89.3074,89.3258,2700.0
2017-04-21 11:25:00,97.17,97.36,97.14,97.35,20318.0,89.2982,89.4728,89.2707,89.4637,20318.0
2017-04-21 11:30:00,97.35,97.41,97.25,97.38,11491.0,89.4637,89.5188,89.3718,89.4912,11491.0
2017-04-21 11:35:00,97.39,97.44,97.36,97.41,4448.0,89.5004,89.5464,89.4728,89.5188,4448.0
2017-04-21 11:40:00,97.42,97.43,97.39,97.42,4100.0,89.528,89.5372,89.5004,89.528,4100.0
2017-04-21 11:45:00,97.44,97.49,97.42,97.48,4200.0,89.5464,89.5923,89.528,89.5831,4200.0
2017-04-21 11:50:00,97.46,97.48,97.41,97.43,5139.0,89.5647,89.5831,89.5188,89.5372,5139.0
2017-04-21 11:55:00,97.46,97.49,97.41,97.42,4703.0,89.5647,89.5923,89.5188,89.528,4703.0
2017-04-21 12:00:00,97.44,97.44,97.38,97.39,3210.0,89.5464,89.5464,89.4912,89.5004,3210.0
2017-04-21 12:05:00,97.38,97.38,97.31,97.35,1700.0,89.4912,89.4912,89.4269,89.4637,1700.0
2017-04-21 12:10:00,97.35,97.42,97.2,97.2,10985.0,89.4637,89.528,89.3258,89.3258,10985.0
2017-04-21 12:15:00,97.2,97.22,97.09,97.16,4710.0,89.3258,89.3442,89.2247,89.289,4710.0
2017-04-21 12:20:00,97.18,97.18,97.13,97.13,4173.0,89.3074,89.3074,89.2615,89.2615,4173.0
2017-04-21 12:25:00,97.11,97.25,97.06,97.2,8356.0,89.2431,89.3718,89.1971,89.3258,8356.0
2017-04-21 12:30:00,97.2,97.27,97.19,97.24,2610.0,89.3258,89.3901,89.3166,89.3626,2610.0
2017-04-21 12:35:00,97.23,97.32,97.21,97.32,2986.0,89.3534,89.4361,89.335,89.4361,2986.0
2017-04-21 12:40:00,97.29,97.37,97.27,97.31,5419.0,89.4085,89.482,89.3901,89.4269,5419.0
2017-04-21 12:45:00,97.31,97.36,97.29,97.33,3786.0,89.4269,89.4728,89.4085,89.4453,3786.0
2017-04-21 12:50:00,97.34,97.38,97.34,97.37,3513.0,89.4545,89.4912,89.4545,89.482,3513.0
2017-04-21 12:55:00,97.36,97.37,97.34,97.34,1600.0,89.4728,89.482,89.4545,89.4545,1600.0
2017-04-21 13:00:00,97.36,97.37,97.31,97.36,6016.0,89.4728,89.482,89.4269,89.4728,6016.0
2017-04-21 13:05:00,97.36,97.36,97.29,97.3,5405.0,89.4728,89.4728,89.4085,89.4177,5405.0
2017-04-21 13:10:00,97.24,97.24,97.04,97.04,9300.0,89.3626,89.3626,89.1788,89.1788,9300.0
2017-04-21 13:15:00,97.06,97.06,96.91,96.91,4100.0,89.1971,89.1971,89.0593,89.0593,4100.0
2017-04-21 13:20:00,96.93,97.04,96.93,97.04,8700.0,89.0777,89.1788,89.0777,89.1788,8700.0
2017-04-21 13:25:00,97.02,97.08,97.0,97.05,4300.0,89.1604,89.2155,89.142,89.188,4300.0
2017-04-21 13:30:00,97.08,97.08,96.97,96.97,7206.0,89.2155,89.2155,89.1144,89.1144,7206.0
2017-04-21 13:35:00,97.0,97.0,96.92,96.92,3545.0,89.142,89.142,89.0685,89.0685,3545.0
2017-04-21 13:40:00,96.92,96.96,96.9,96.96,6900.0,89.0685,89.1052,89.0501,89.1052,6900.0
2017-04-21 13:45:00,96.94,96.98,96.91,96.97,11220.0,89.0869,89.1236,89.0593,89.1144,11220.0
2017-04-21 13:50:00,96.97,97.01,96.93,96.93,5300.0,89.1144,89.1512,89.0777,89.0777,5300.0
2017-04-21 13:55:00,96.96,97.22,96.96,97.13,7928.0,89.1052,89.3442,89.1052,89.2615,7928.0
2017-04-21 14:00:00,97.13,97.14,97.07,97.07,1925.0,89.2615,89.2707,89.2063,89.2063,1925.0
2017-04-21 14:05:00,97.11,97.15,97.06,97.15,4700.0,89.2431,89.2799,89.1971,89.2799,4700.0
2017-04-21 14:10:00,97.16,97.17,97.09,97.09,5400.0,89.289,89.2982,89.2247,89.2247,5400.0
2017-04-21 14:15:00,97.1,97.12,97.07,97.1,1700.0,89.2339,89.2523,89.2063,89.2339,1700.0
2017-04-21 14:20:00,97.09,97.1,97.01,97.09,7267.0,89.2247,89.2339,89.1512,89.2247,7267.0
2017-04-21 14:25:00,97.06,97.11,97.04,97.07,6536.0,89.1971,89.2431,89.1788,89.2063,6536.0
2017-04-21 14:30:00,97.09,97.14,97.08,97.1,3900.0,89.2247,89.2707,89.2155,89.2339,3900.0
2017-04-21 14:35:00,97.11,97.11,97.0,97.07,9036.0,89.2431,89.2431,89.142,89.2063,9036.0
2017-04-21 14:40:00,97.09,97.09,97.03,97.06,3476.0,89.2247,89.2247,89.1696,89.1971,3476.0
2017-04-21 14:45:00,97.04,97.07,97.02,97.03,8868.0,89.1788,89.2063,89.1604,89.1696,8868.0
2017-04-21 14:50:00,97.04,97.08,97.01,97.06,6785.0,89.1788,89.2155,89.1512,89.1971,6785.0
2017-04-21 14:55:00,97.06,97.18,97.03,97.17,10600.0,89.1971,89.3074,89.1696,89.2982,10600.0
2017-04-21 15:00:00,97.17,97.2,97.06,97.1,16256.0,89.2982,89.3258,89.1971,89.2339,16256.0
2017-04-21 15:05:00,97.08,97.08,96.95,97.01,6067.0,89.2155,89.2155,89.0961,89.1512,6067.0
2017-04-21 15:10:00,97.0,97.0,96.94,97.0,6313.0,89.142,89.142,89.0869,89.142,6313.0
2017-04-21 15:15:00,96.98,97.05,96.96,96.96,8871.0,89.1236,89.188,89.1052,89.1052,8871.0
2017-04-21 15:20:00,96.97,97.04,96.94,96.96,9746.0,89.1144,89.1788,89.0869,89.1052,9746.0
2017-04-21 15:25:00,96.95,97.01,96.95,96.99,22190.0,89.0961,89.1512,89.0961,89.1328,22190.0
2017-04-21 15:30:00,96.98,97.01,96.96,97.0,14011.0,89.1236,89.1512,89.1052,89.142,14011.0
2017-04-21 15:35:00,97.0,97.11,96.98,97.09,38895.0,89.142,89.2431,89.1236,89.2247,38895.0
2017-04-21 15:40:00,97.1,97.27,97.1,97.27,23788.0,89.2339,89.3901,89.2339,89.3901,23788.0
2017-04-21 15:45:00,97.25,97.38,97.25,97.38,15296.0,89.3718,89.4912,89.3718,89.4912,15296.0
2017-04-21 15:50:00,97.37,97.43,97.34,97.43,40092.0,89.482,89.5372,89.4545,89.5372,40092.0
2017-04-21 15:55:00,97.43,97.51,97.32,97.33,65865.0,89.5372,89.6107,89.4361,89.4453,65865.0
2017-04-24 09:30:00,98.85,99.49,98.85,99.28,35348.0,90.8421,91.4303,90.8421,91.2373,35348.0
2017-04-24 09:35:00,99.29,99.38,98.23,98.25,44640.0,91.2465,91.3292,90.2724,90.2907,44640.0
2017-04-24 09:40:00,98.26,98.46,98.01,98.04,19544.0,90.2999,90.4837,90.0702,90.0978,19544.0
2017-04-24 09:45:00,98.16,98.16,97.84,97.98,16718.0,90.208,90.208,89.914,90.0426,16718.0
2017-04-24 09:50:00,97.98,97.98,97.7,97.73,21988.0,90.0426,90.0426,89.7853,89.8129,21988.0
2017-04-24 09:55:00,97.74,97.82,97.59,97.65,16944.0,89.8221,89.8956,89.6842,89.7394,16944.0
2017-04-24 10:00:00,97.65,97.73,97.4,97.69,27762.0,89.7394,89.8129,89.5096,89.7761,27762.0
2017-04-24 10:05:00,97.59,97.7,97.3,97.33,29085.0,89.6842,89.7853,89.4177,89.4453,29085.0
2017-04-24 10:10:00,97.33,97.47,97.26,97.44,21782.0,89.4453,89.5739,89.3809,89.5464,21782.0
2017-04-24 10:15:00,97.44,97.47,97.27,97.41,17930.0,89.5464,89.5739,89.3901,89.5188,17930.0
2017-04-24 10:20:00,97.41,97.44,96.93,97.0,97335.0,89.5188,89.5464,89.0777,89.142,97335.0
2017-04-24 10:25:00,97.0,97.32,96.96,97.09,33890.0,89.142,89.4361,89.1052,89.2247,33890.0
2017-04-24 10:30:00,97.1,97.23,96.91,96.97,32814.0,89.2339,89.3534,89.0593,89.1144,32814.0
2017-04-24 10:35:00,96.97,97.13,96.95,97.06,19055.0,89.1144,89.2615,89.0961,89.1971,19055.0
2017-04-24 10:40:00,97.06,97.26,97.0,97.07,26973.0,89.1971,89.3809,89.142,89.2063,26973.0
2017-04-24 10:45:00,97.08,97.13,96.9,97.07,26876.0,89.2155,89.2615,89.0501,89.2063,26876.0
2017-04-24 10:50:00,97.1,97.28,97.1,97.27,6538.0,89.2339,89.3993,89.2339,89.3901,6538.0
2017-04-24 10:55:00,97.27,97.38,97.22,97.34,12347.0,89.3901,89.4912,89.3442,89.4545,12347.0
2017-04-24 11:00:00,97.34,97.51,97.34,97.48,19571.0,89.4545,89.6107,89.4545,89.5831,19571.0
2017-04-24 11:05:00,97.49,97.61,97.48,97.49,25946.0,89.5923,89.7026,89.5831,89.5923,25946.0
2017-04-24 11:10:00,97.52,97.59,97.49,97.52,22055.0,89.6199,89.6842,89.5923,89.6199,22055.0
2017-04-24 11:15:00,97.54,97.64,97.47,97.5,33097.0,89.6383,89.7302,89.5739,89.6015,33097.0
2017-04-24 11:20:00,97.51,97.63,97.51,97.61,15724.0,89.6107,89.721,89.6107,89.7026,15724.0
2017-04-24 11:25:00,97.61,97.66,97.59,97.65,6030.0,89.7026,89.7485,89.6842,89.7394,6030.0
2017-04-24 11:30:00,97.65,97.71,97.63,97.7,16376.0,89.7394,89.7945,89.721,89.7853,16376.0
2017-04-24 11:35:00,97.71,97.82,97.7,97.79,8063.0,89.7945,89.8956,89.7853,89.868,8063.0
2017-04-24 11:40:00,97.78,97.78,97.55,97.61,9300.0,89.8588,89.8588,89.6475,89.7026,9300.0
2017-04-24 11:45:00,97.62,97.64,97.61,97.63,2000.0,89.7118,89.7302,89.7026,89.721,2000.0
2017-04-24 11:50:00,97.63,97.64,97.54,97.55,3639.0,89.721,89.7302,89.6383,89.6475,3639.0
2017-04-24 11:55:00,97.51,97.54,97.47,97.5,11317.0,89.6107,89.6383,89.5739,89.6015,11317.0
2017-04-24 12:00:00,97.52,97.62,97.52,97.58,10570.0,89.6199,89.7118,89.6199,89.675,10570.0
2017-04-24 12:05:00,97.57,97.62,97.49,97.51,26282.0,89.6658,89.7118,89.5923,89.6107,26282.0
2017-04-24 12:10:00,97.54,97.6,97.54,97.55,8464.0,89.6383,89.6934,89.6383,89.6475,8464.0
2017-04-24 12:15:00,97.56,97.56,97.5,97.52,20392.0,89.6566,89.6566,89.6015,89.6199,20392.0
2017-04-24 12:20:00,97.52,97.64,97.51,97.63,8451.0,89.6199,89.7302,89.6107,89.721,8451.0
2017-04-24 12:25:00,97.62,97.66,97.62,97.66,3971.0,89.7118,89.7485,89.7118,89.7485,3971.0
2017-04-24 12:30:00,97.68,97.72,97.64,97.71,3660.0,89.7669,89.8037,89.7302,89.7945,3660.0
2017-04-24 12:35:00,97.72,97.74,97.62,97.62,14361.0,89.8037,89.8221,89.7118,89.7118,14361.0
2017-04-24 12:40:00,97.64,97.71,97.64,97.65,3591.0,89.7302,89.7945,89.7302,89.7394,3591.0
2017-04-24 12:45:00,97.65,97.66,97.58,97.59,4881.0,89.7394,89.7485,89.675,89.6842,4881.0
2017-04-24 12:50:00,97.59,97.66,97.58,97.63,9811.0,89.6842,89.7485,89.675,89.721,9811.0
2017-04-24 12:55:00,97.63,97.66,97.59,97.65,4345.0,89.721,89.7485,89.6842,89.7394,4345.0
2017-04-24 13:00:00,97.67,97.69,97.62,97.62,9450.0,89.7577,89.7761,89.7118,89.7118,9450.0
2017-04-24 13:05:00,97.64,97.69,97.62,97.67,5291.0,89.7302,89.7761,89.7118,89.7577,5291.0
2017-04-24 13:10:00,97.67,97.76,97.67,97.76,6800.0,89.7577,89.8404,89.7577,89.8404,6800.0
2017-04-24 13:15:00,97.74,97.75,97.73,97.74,5172.0,89.8221,89.8313,89.8129,89.8221,5172.0
2017-04-24 13:20:00,97.73,97.74,97.67,97.67,8253.0,89.8129,89.8221,89.7577,89.7577,8253.0
2017-04-24 13:25:00,97.7,97.72,97.69,97.72,3149.0,89.7853,89.8037,89.7761,89.8037,3149.0
2017-04-24 13:30:00,97.72,97.75,97.66,97.66,4993.0,89.8037,89.8313,89.7485,89.7485,4993.0
2017-04-24 13:35:00,97.66,97.66,97.58,97.62,10843.0,89.7485,89.7485,89.675,89.7118,10843.0
2017-04-24 13:40:00,97.62,97.62,97.56,97.6,3920.0,89.7118,89.7118,89.6566,89.6934,3920.0
2017-04-24 13:45:00,97.6,97.63,97.54,97.61,6554.0,89.6934,89.721,89.6383,89.7026,6554.0
2017-04-24 13:50:00,97.62,97.62,97.57,97.62,4100.0,89.7118,89.7118,89.6658,89.7118,4100.0
2017-04-24 13:55:00,97.64,97.69,97.62,97.69,26853.0,89.7302,89.7761,89.7118,89.7761,26853.0
2017-04-24 14:00:00,97.7,97.77,97.67,97.76,10987.0,89.7853,89.8496,89.7577,89.8404,10987.0
2017-04-24 14:05:00,97.77,97.81,97.76,97.81,5008.0,89.8496,89.8864,89.8404,89.8864,5008.0
2017-04-24 14:10:00,97.83,97.85,97.76,97.79,5591.0,89.9048,89.9232,89.8404,89.868,5591.0
2017-04-24 14:15:00,97.81,97.93,97.8,97.89,7872.0,89.8864,89.9967,89.8772,89.9599,7872.0
2017-04-24 14:20:00,97.93,97.93,97.86,97.88,9331.0,89.9967,89.9967,89.9323,89.9507,9331.0
2017-04-24 14:25:00,97.87,97.9,97.85,97.88,9940.0,89.9415,89.9691,89.9232,89.9507,9940.0
2017-04-24 14:30:00,97.91,97.93,97.88,97.88,14604.0,89.9783,89.9967,89.9507,89.9507,14604.0
2017-04-24 14:35:00,97.91,97.91,97.8,97.8,19937.0,89.9783,89.9783,89.8772,89.8772,19937.0
2017-04-24 14:40:00,97.78,97.78,97.7,97.71,15504.0,89.8588,89.8588,89.7853,89.7945,15504.0
2017-04-24 14:45:00,97.71,97.71,97.57,97.57,16860.0,89.7945,89.7945,89.6658,89.6658,16860.0
2017-04-24 14:50:00,97.59,97.71,97.54,97.61,54646.0,89.6842,89.7945,89.6383,89.7026,54646.0
2017-04-24 14:55:00,97.64,97.65,97.55,97.57,9160.0,89.7302,89.7394,89.6475,89.6658,9160.0
2017-04-24 15:00:00,97.58,97.65,97.53,97.65,14314.0,89.675,89.7394,89.6291,89.7394,14314.0
2017-04-24 15:05:00,97.67,97.73,97.66,97.71,14114.0,89.7577,89.8129,89.7485,89.7945,14114.0
2017-04-24 15:10:00,97.73,97.75,97.7,97.73,7326.0,89.8129,89.8313,89.7853,89.8129,7326.0
2017-04-24 15:15:00,97.73,97.75,97.64,97.65,7544.0,89.8129,89.8313,89.7302,89.7394,7544.0
2017-04-24 15:20:00,97.63,97.64,97.55,97.58,16612.0,89.721,89.7302,89.6475,89.675,16612.0
2017-04-24 15:25:00,97.55,97.57,97.53,97.54,13800.0,89.6475,89.6658,89.6291,89.6383,13800.0
2017-04-24 15:30:00,97.55,97.58,97.54,97.54,22176.0,89.6475,89.675,89.6383,89.6383,22176.0
2017-04-24 15:35:00,97.55,97.58,97.52,97.52,34709.0,89.6475,89.675,89.6199,89.6199,34709.0
2017-04-24 15:40:00,97.53,97.54,97.48,97.49,24276.0,89.6291,89.6383,89.5831,89.5923,24276.0
2017-04-24 15:45:00,97.49,97.57,97.48,97.5,58738.0,89.5923,89.6658,89.5831,89.6015,58738.0
2017-04-24 15:50:00,97.5,97.53,97.46,97.46,34126.0,89.6015,89.6291,89.5647,89.5647,34126.0
2017-04-24 15:55:00,97.47,97.51,97.41,97.44,69288.0,89.5739,89.6107,89.5188,89.5464,69288.0
2017-04-25 09:30:00,98.15,98.54,97.99,98.54,40700.0,90.1988,90.5573,90.0518,90.5573,40700.0
2017-04-25 09:35:00,98.43,98.52,97.96,98.03,12204.0,90.4562,90.5389,90.0242,90.0886,12204.0
2017-04-25 09:40:00,97.98,98.13,97.84,97.86,14885.0,90.0426,90.1805,89.914,89.9323,14885.0
2017-04-25 09:45:00,97.84,97.95,97.84,97.91,5804.0,89.914,90.015,89.914,89.9783,5804.0
2017-04-25 09:50:00,97.93,98.04,97.9,98.04,12700.0,89.9967,90.0978,89.9691,90.0978,12700.0
2017-04-25 09:55:00,98.04,98.3,98.04,98.24,5500.0,90.0978,90.3367,90.0978,90.2816,5500.0
2017-04-25 10:00:00,98.3,98.46,98.3,98.45,7692.0,90.3367,90.4837,90.3367,90.4745,7692.0
2017-04-25 10:05:00,98.44,98.77,98.44,98.75,27332.0,90.4654,90.7686,90.4654,90.7502,27332.0
2017-04-25 10:10:00,98.77,98.9,98.74,98.9,20009.0,90.7686,90.8881,90.7411,90.8881,20009.0
2017-04-25 10:15:00,98.9,98.92,98.71,98.85,31476.0,90.8881,90.9065,90.7135,90.8421,31476.0
2017-04-25 10:20:00,98.83,98.9,98.69,98.69,24488.0,90.8238,90.8881,90.6951,90.6951,24488.0
2017-04-25 10:25:00,98.68,98.91,98.67,98.84,24351.0,90.6859,90.8973,90.6767,90.8329,24351.0
2017-04-25 10:30:00,98.84,98.86,98.74,98.74,39759.0,90.8329,90.8513,90.7411,90.7411,39759.0
2017-04-25 10:35:00,98.75,98.76,98.49,98.49,45067.0,90.7502,90.7594,90.5113,90.5113,45067.0
2017-04-25 10:40:00,98.51,98.59,98.24,98.39,43141.0,90.5297,90.6032,90.2816,90.4194,43141.0
2017-04-25 10:45:00,98.41,98.58,98.4,98.54,8998.0,90.4378,90.594,90.4286,90.5573,8998.0
2017-04-25 10:50:00,98.52,98.55,98.28,98.52,28813.0,90.5389,90.5664,90.3183,90.5389,28813.0
2017-04-25 10:55:00,98.52,98.52,98.33,98.33,11930.0,90.5389,90.5389,90.3643,90.3643,11930.0
2017-04-25 11:00:00,98.31,98.4,98.26,98.29,21087.0,90.3459,90.4286,90.2999,90.3275,21087.0
2017-04-25 11:05:00,98.29,98.47,98.28,98.45,9065.0,90.3275,90.4929,90.3183,90.4745,9065.0
2017-04-25 11:10:00,98.42,98.49,98.42,98.49,11154.0,90.447,90.5113,90.447,90.5113,11154.0
2017-04-25 11:15:00,98.48,98.66,98.47,98.66,5444.0,90.5021,90.6675,90.4929,90.6675,5444.0
2017-04-25 11:20:00,98.66,98.66,98.59,98.62,5126.0,90.6675,90.6675,90.6032,90.6308,5126.0
2017-04-25 11:25:00,98.65,98.69,98.61,98.63,4569.0,90.6583,90.6951,90.6216,90.64,4569.0
2017-04-25 11:30:00,98.65,98.69,98.6,98.65,4010.0,90.6583,90.6951,90.6124,90.6583,4010.0
2017-04-25 11:35:00,98.61,98.75,98.6,98.68,3559.0,90.6216,90.7502,90.6124,90.6859,3559.0
2017-04-25 11:40:00,98.67,98.68,98.6,98.63,4483.0,90.6767,90.6859,90.6124,90.64,4483.0
2017-04-25 11:45:00,98.64,98.66,98.57,98.58,6031.0,90.6492,90.6675,90.5848,90.594,6031.0
2017-04-25 11:50:00,98.61,98.64,98.59,98.64,6057.0,90.6216,90.6492,90.6032,90.6492,6057.0
2017-04-25 11:55:00,98.65,98.76,98.65,98.76,5705.0,90.6583,90.7594,90.6583,90.7594,5705.0
2017-04-25 12:00:00,98.74,98.83,98.7,98.83,4100.0,90.7411,90.8238,90.7043,90.8238,4100.0
2017-04-25 12:05:00,98.83,98.83,98.6,98.63,9236.0,90.8238,90.8238,90.6124,90.64,9236.0
2017-04-25 12:10:00,98.59,98.63,98.57,98.63,10245.0,90.6032,90.64,90.5848,90.64,10245.0
2017-04-25 12:15:00,98.64,98.7,98.57,98.64,6957.0,90.6492,90.7043,90.5848,90.6492,6957.0
2017-04-25 12:20:00,98.64,98.72,98.62,98.71,11187.0,90.6492,90.7227,90.6308,90.7135,11187.0
2017-04-25 12:25:00,98.71,98.74,98.67,98.67,3051.0,90.7135,90.7411,90.6767,90.6767,3051.0
2017-04-25 12:30:00,98.65,98.7,98.62,98.64,7200.0,90.6583,90.7043,90.6308,90.6492,7200.0
2017-04-25 12:35:00,98.64,98.64,98.52,98.6,4600.0,90.6492,90.6492,90.5389,90.6124,4600.0
2017-04-25 12:40:00,98.65,98.7,98.63,98.65,6638.0,90.6583,90.7043,90.64,90.6583,6638.0
2017-04-25 12:45:00,98.64,98.69,98.59,98.69,3261.0,90.6492,90.6951,90.6032,90.6951,3261.0
2017-04-25 12:50:00,98.69,98.71,98.65,98.71,2936.0,90.6951,90.7135,90.6583,90.7135,2936.0
2017-04-25 12:55:00,98.71,98.71,98.64,98.66,7016.0,90.7135,90.7135,90.6492,90.6675,7016.0
2017-04-25 13:00:00,98.66,98.75,98.66,98.75,4147.0,90.6675,90.7502,90.6675,90.7502,4147.0
2017-04-25 13:05:00,98.76,98.79,98.72,98.79,4610.0,90.7594,90.787,90.7227,90.787,4610.0
2017-04-25 13:10:00,98.79,98.79,98.74,98.75,5743.0,90.787,90.787,90.7411,90.7502,5743.0
2017-04-25 13:15:00,98.73,98.78,98.73,98.76,3710.0,90.7319,90.7778,90.7319,90.7594,3710.0
2017-04-25 13:20:00,98.76,98.84,98.73,98.82,5905.0,90.7594,90.8329,90.7319,90.8146,5905.0
2017-04-25 13:25:00,98.82,98.83,98.79,98.79,3155.0,90.8146,90.8238,90.787,90.787,3155.0
2017-04-25 13:30:00,98.78,98.81,98.74,98.8,6875.0,90.7778,90.8054,90.7411,90.7962,6875.0
2017-04-25 13:35:00,98.81,98.81,98.75,98.8,15615.0,90.8054,90.8054,90.7502,90.7962,15615.0
2017-04-25 13:40:00,98.78,98.8,98.76,98.79,5544.0,90.7778,90.7962,90.7594,90.787,5544.0
2017-04-25 13:45:00,98.79,98.83,98.75,98.8,8198.0,90.787,90.8238,90.7502,90.7962,8198.0
2017-04-25 13:50:00,98.79,98.83,98.78,98.8,6445.0,90.787,90.8238,90.7778,90.7962,6445.0
2017-04-25 13:55:00,98.8,98.81,98.78,98.8,12987.0,90.7962,90.8054,90.7778,90.7962,12987.0
2017-04-25 14:00:00,98.8,98.86,98.78,98.83,11520.0,90.7962,90.8513,90.7778,90.8238,11520.0
2017-04-25 14:05:00,98.8,98.92,98.79,98.89,12088.0,90.7962,90.9065,90.787,90.8789,12088.0
2017-04-25 14:10:00,98.88,98.88,98.85,98.85,17792.0,90.8697,90.8697,90.8421,90.8421,17792.0
2017-04-25 14:15:00,98.85,98.9,98.85,98.88,8191.0,90.8421,90.8881,90.8421,90.8697,8191.0
2017-04-25 14:20:00,98.87,98.91,98.84,98.91,6392.0,90.8605,90.8973,90.8329,90.8973,6392.0
2017-04-25 14:25:00,98.91,98.96,98.9,98.91,11714.0,90.8973,90.9432,90.8881,90.8973,11714.0
2017-04-25 14:30:00,98.9,98.99,98.9,98.98,10031.0,90.8881,90.9708,90.8881,90.9616,10031.0
2017-04-25 14:35:00,98.97,99.08,98.97,99.01,14710.0,90.9524,91.0535,90.9524,90.9892,14710.0
2017-04-25 14:40:00,99.01,99.11,99.01,99.09,10094.0,90.9892,91.0811,90.9892,91.0627,10094.0
2017-04-25 14:45:00,99.09,99.09,99.05,99.07,5036.0,91.0627,91.0627,91.0259,91.0443,5036.0
2017-04-25 14:50:00,99.07,99.12,99.06,99.1,6826.0,91.0443,91.0903,91.0351,91.0719,6826.0
2017-04-25 14:55:00,99.07,99.1,99.0,99.08,12917.0,91.0443,91.0719,90.98,91.0535,12917.0
2017-04-25 15:00:00,99.09,99.21,99.05,99.19,12179.0,91.0627,91.173,91.0259,91.1546,12179.0
2017-04-25 15:05:00,99.18,99.27,99.18,99.27,12092.0,91.1454,91.2281,91.1454,91.2281,12092.0
2017-04-25 15:10:00,99.26,99.3,99.23,99.23,16548.0,91.2189,91.2557,91.1914,91.1914,16548.0
2017-04-25 15:15:00,99.23,99.29,99.19,99.28,14250.0,91.1914,91.2465,91.1546,91.2373,14250.0
2017-04-25 15:20:00,99.28,99.32,99.28,99.29,16347.0,91.2373,91.2741,91.2373,91.2465,16347.0
2017-04-25 15:25:00,99.29,99.31,99.26,99.26,16917.0,91.2465,91.2649,91.2189,91.2189,16917.0
2017-04-25 15:30:00,99.25,99.27,99.22,99.25,17326.0,91.2097,91.2281,91.1822,91.2097,17326.0
2017-04-25 15:35:00,99.25,99.39,99.25,99.38,25479.0,91.2097,91.3384,91.2097,91.3292,25479.0
2017-04-25 15:40:00,99.39,99.44,99.37,99.39,38145.0,91.3384,91.3843,91.32,91.3384,38145.0
2017-04-25 15:45:00,99.39,99.41,99.21,99.24,64633.0,91.3384,91.3568,91.173,91.2005,64633.0
2017-04-25 15:50:00,99.24,99.24,99.12,99.16,70856.0,91.2005,91.2005,91.0903,91.127,70856.0
2017-04-25 15:55:00,99.16,99.19,99.1,99.17,115907.0,91.127,91.1546,91.0719,91.1362,115907.0
2017-04-26 09:30:00,99.27,99.5,99.14,99.39,17169.0,91.2281,91.4395,91.1086,91.3384,17169.0
2017-04-26 09:35:00,99.47,99.68,99.21,99.3,6674.0,91.4119,91.6049,91.173,91.2557,6674.0
2017-04-26 09:40:00,99.2,99.31,99.18,99.18,4650.0,91.1638,91.2649,91.1454,91.1454,4650.0
2017-04-26 09:45:00,99.3,99.5,99.22,99.45,10900.0,91.2557,91.4395,91.1822,91.3935,10900.0
2017-04-26 09:50:00,99.46,99.46,99.38,99.42,3400.0,91.4027,91.4027,91.3292,91.366,3400.0
2017-04-26 09:55:00,99.44,99.57,99.37,99.57,17077.0,91.3843,91.5038,91.32,91.5038,17077.0
2017-04-26 10:00:00,99.57,99.76,99.57,99.7,13576.0,91.5038,91.6784,91.5038,91.6233,13576.0
2017-04-26 10:05:00,99.72,99.85,99.72,99.81,9199.0,91.6417,91.7611,91.6417,91.7244,9199.0
2017-04-26 10:10:00,99.78,99.83,99.76,99.82,9357.0,91.6968,91.7427,91.6784,91.7336,9357.0
2017-04-26 10:15:00,99.86,99.94,99.81,99.87,6569.0,91.7703,91.8438,91.7244,91.7795,6569.0
2017-04-26 10:20:00,99.84,100.11,99.82,100.07,20968.0,91.7519,92.0001,91.7336,91.9633,20968.0
2017-04-26 10:25:00,100.06,100.19,100.03,100.18,15132.0,91.9541,92.0736,91.9265,92.0644,15132.0
2017-04-26 10:30:00,100.2,100.21,100.05,100.12,8479.0,92.0828,92.092,91.9449,92.0093,8479.0
2017-04-26 10:35:00,100.12,100.2,100.05,100.19,15934.0,92.0093,92.0828,91.9449,92.0736,15934.0
2017-04-26 10:40:00,100.16,100.2,100.13,100.17,10511.0,92.046,92.0828,92.0184,92.0552,10511.0
2017-04-26 10:45:00,100.17,100.31,100.14,100.17,28150.0,92.0552,92.1839,92.0276,92.0552,28150.0
2017-04-26 10:50:00,100.16,100.35,100.15,100.3,22651.0,92.046,92.2206,92.0368,92.1747,22651.0
2017-04-26 10:55:00,100.25,100.29,100.2,100.28,12035.0,92.1287,92.1655,92.0828,92.1563,12035.0
2017-04-26 11:00:00,100.21,100.4,100.21,100.36,9705.0,92.092,92.2666,92.092,92.2298,9705.0
2017-04-26 11:05:00,100.34,100.35,100.26,100.31,8046.0,92.2114,92.2206,92.1379,92.1839,8046.0
2017-04-26 11:10:00,100.33,100.45,100.33,100.4,26834.0,92.2022,92.3125,92.2022,92.2666,26834.0
2017-04-26 11:15:00,100.37,100.39,100.35,100.35,5607.0,92.239,92.2574,92.2206,92.2206,5607.0
2017-04-26 11:20:00,100.37,100.39,100.3,100.37,19848.0,92.239,92.2574,92.1747,92.239,19848.0
2017-04-26 11:25:00,100.37,100.47,100.37,100.47,1100.0,92.239,92.3309,92.239,92.3309,1100.0
2017-04-26 11:30:00,100.45,100.56,100.44,100.52,13304.0,92.3125,92.4136,92.3033,92.3769,13304.0
2017-04-26 11:35:00,100.53,100.6,100.44,100.59,21987.0,92.386,92.4504,92.3033,92.4412,21987.0
2017-04-26 11:40:00,100.58,100.66,100.5,100.52,8582.0,92.432,92.5055,92.3585,92.3769,8582.0
2017-04-26 11:45:00,100.5,100.51,100.24,100.31,15615.0,92.3585,92.3677,92.1195,92.1839,15615.0
2017-04-26 11:50:00,100.36,100.4,100.33,100.39,10506.0,92.2298,92.2666,92.2022,92.2574,10506.0
2017-04-26 11:55:00,100.41,100.51,100.41,100.51,17309.0,92.2758,92.3677,92.2758,92.3677,17309.0
2017-04-26 12:00:00,100.5,100.51,100.38,100.44,8628.0,92.3585,92.3677,92.2482,92.3033,8628.0
2017-04-26 12:05:00,100.44,100.48,100.4,100.4,12909.0,92.3033,92.3401,92.2666,92.2666,12909.0
2017-04-26 12:10:00,100.42,100.58,100.4,100.58,10902.0,92.285,92.432,92.2666,92.432,10902.0
2017-04-26 12:15:00,100.55,100.56,100.43,100.49,10400.0,92.4044,92.4136,92.2941,92.3493,10400.0
2017-04-26 12:20:00,100.48,100.48,100.33,100.37,5246.0,92.3401,92.3401,92.2022,92.239,5246.0
2017-04-26 12:25:00,100.37,100.39,100.34,100.36,4029.0,92.239,92.2574,92.2114,92.2298,4029.0
2017-04-26 12:30:00,100.36,100.46,100.36,100.4,7717.0,92.2298,92.3217,92.2298,92.2666,7717.0
2017-04-26 12:35:00,100.39,100.45,100.35,100.45,3300.0,92.2574,92.3125,92.2206,92.3125,3300.0
2017-04-26 12:40:00,100.46,100.52,100.41,100.41,4100.0,92.3217,92.3769,92.2758,92.2758,4100.0
2017-04-26 12:45:00,100.44,100.49,100.37,100.38,12512.0,92.3033,92.3493,92.239,92.2482,12512.0
2017-04-26 12:50:00,100.37,100.55,100.35,100.51,5773.0,92.239,92.4044,92.2206,92.3677,5773.0
2017-04-26 12:55:00,100.5,100.67,100.5,100.63,7316.0,92.3585,92.5147,92.3585,92.4779,7316.0
2017-04-26 13:00:00,100.67,100.67,100.48,100.48,4428.0,92.5147,92.5147,92.3401,92.3401,4428.0
2017-04-26 13:05:00,100.49,100.63,100.46,100.61,8504.0,92.3493,92.4779,92.3217,92.4596,8504.0
2017-04-26 13:10:00,100.61,100.67,100.58,100.67,5591.0,92.4596,92.5147,92.432,92.5147,5591.0
2017-04-26 13:15:00,100.68,100.74,100.59,100.59,9359.0,92.5239,92.579,92.4412,92.4412,9359.0
2017-04-26 13:20:00,100.59,100.7,100.59,100.68,5500.0,92.4412,92.5423,92.4412,92.5239,5500.0
2017-04-26 13:25:00,100.66,100.68,100.61,100.61,7045.0,92.5055,92.5239,92.4596,92.4596,7045.0
2017-04-26 13:30:00,100.6,100.61,100.49,100.59,14317.0,92.4504,92.4596,92.3493,92.4412,14317.0
2017-04-26 13:35:00,100.58,100.82,100.53,100.78,18730.0,92.432,92.6525,92.386,92.6158,18730.0
2017-04-26 13:40:00,100.76,100.86,100.67,100.86,10659.0,92.5974,92.6893,92.5147,92.6893,10659.0
2017-04-26 13:45:00,100.89,100.89,100.52,100.64,27787.0,92.7169,92.7169,92.3769,92.4871,27787.0
2017-04-26 13:50:00,100.63,100.8,100.62,100.77,8369.0,92.4779,92.6342,92.4688,92.6066,8369.0
2017-04-26 13:55:00,100.73,100.75,100.58,100.61,9341.0,92.5698,92.5882,92.432,92.4596,9341.0
2017-04-26 14:00:00,100.54,100.61,100.49,100.59,11090.0,92.3952,92.4596,92.3493,92.4412,11090.0
2017-04-26 14:05:00,100.54,100.64,100.49,100.58,7582.0,92.3952,92.4871,92.3493,92.432,7582.0
2017-04-26 14:10:00,100.6,100.8,100.6,100.71,15907.0,92.4504,92.6342,92.4504,92.5515,15907.0
2017-04-26 14:15:00,100.73,100.76,100.62,100.67,9620.0,92.5698,92.5974,92.4688,92.5147,9620.0
2017-04-26 14:20:00,100.67,100.75,100.66,100.69,4509.0,92.5147,92.5882,92.5055,92.5331,4509.0
2017-04-26 14:25:00,100.68,100.71,100.59,100.59,7239.0,92.5239,92.5515,92.4412,92.4412,7239.0
2017-04-26 14:30:00,100.61,100.74,100.6,100.68,10242.0,92.4596,92.579,92.4504,92.5239,10242.0
2017-04-26 14:35:00,100.65,100.71,100.62,100.67,5507.0,92.4963,92.5515,92.4688,92.5147,5507.0
2017-04-26 14:40:00,100.67,100.71,100.61,100.7,7569.0,92.5147,92.5515,92.4596,92.5423,7569.0
2017-04-26 14:45:00,100.71,100.85,100.71,100.83,8893.0,92.5515,92.6801,92.5515,92.6617,8893.0
2017-04-26 14:50:00,100.85,100.89,100.79,100.79,18045.0,92.6801,92.7169,92.625,92.625,18045.0
2017-04-26 14:55:00,100.79,100.85,100.79,100.8,8787.0,92.625,92.6801,92.625,92.6342,8787.0
2017-04-26 15:00:00,100.8,100.82,100.75,100.82,10869.0,92.6342,92.6525,92.5882,92.6525,10869.0
2017-04-26 15:05:00,100.83,100.92,100.8,100.85,17598.0,92.6617,92.7444,92.6342,92.6801,17598.0
2017-04-26 15:10:00,100.86,100.86,100.7,100.75,23356.0,92.6893,92.6893,92.5423,92.5882,23356.0
2017-04-26 15:15:00,100.76,100.84,100.73,100.78,8199.0,92.5974,92.6709,92.5698,92.6158,8199.0
2017-04-26 15:20:00,100.77,100.84,100.75,100.83,9246.0,92.6066,92.6709,92.5882,92.6617,9246.0
2017-04-26 15:25:00,100.84,100.88,100.81,100.82,9770.0,92.6709,92.7077,92.6434,92.6525,9770.0
2017-04-26 15:30:00,100.82,100.86,100.61,100.62,14928.0,92.6525,92.6893,92.4596,92.4688,14928.0
2017-04-26 15:35:00,100.64,100.65,100.53,100.53,16901.0,92.4871,92.4963,92.386,92.386,16901.0
2017-04-26 15:40:00,100.55,100.69,100.51,100.63,56831.0,92.4044,92.5331,92.3677,92.4779,56831.0
2017-04-26 15:45:00,100.64,100.67,100.52,100.56,60918.0,92.4871,92.5147,92.3769,92.4136,60918.0
2017-04-26 15:50:00,100.56,100.61,100.49,100.49,35907.0,92.4136,92.4596,92.3493,92.3493,35907.0
2017-04-26 15:55:00,100.5,100.57,100.44,100.47,47068.0,92.3585,92.4228,92.3033,92.3309,47068.0
2017-04-27 09:30:00,100.84,101.77,100.31,101.65,51468.0,92.6709,93.5256,92.1839,93.4153,51468.0
2017-04-27 09:35:00,101.66,101.66,101.23,101.52,29145.0,93.4245,93.4245,93.0293,93.2958,29145.0
2017-04-27 09:40:00,101.51,101.59,101.33,101.59,20327.0,93.2867,93.3602,93.1212,93.3602,20327.0
2017-04-27 09:45:00,101.57,101.83,101.47,101.83,34487.0,93.3418,93.5807,93.2499,93.5807,34487.0
2017-04-27 09:50:00,101.8,102.0,101.69,101.85,46443.0,93.5532,93.737,93.4521,93.5991,46443.0
2017-04-27 09:55:00,101.88,102.14,101.88,102.13,25666.0,93.6267,93.8656,93.6267,93.8564,25666.0
2017-04-27 10:00:00,102.13,102.55,102.12,102.46,59230.0,93.8564,94.2424,93.8472,94.1597,59230.0
2017-04-27 10:05:00,102.43,102.68,101.95,101.98,116790.0,94.1321,94.3619,93.691,93.7186,116790.0
2017-04-27 10:10:00,101.96,102.08,101.82,102.05,32580.0,93.7002,93.8105,93.5715,93.7829,32580.0
2017-04-27 10:15:00,102.07,102.09,101.96,102.08,28587.0,93.8013,93.8197,93.7002,93.8105,28587.0
2017-04-27 10:20:00,102.05,102.08,101.93,102.01,36977.0,93.7829,93.8105,93.6726,93.7461,36977.0
2017-04-27 10:25:00,101.95,102.04,101.51,101.55,49758.0,93.691,93.7737,93.2867,93.3234,49758.0
2017-04-27 10:30:00,101.56,101.66,101.4,101.66,36562.0,93.3326,93.4245,93.1856,93.4245,36562.0
2017-04-27 10:35:00,101.71,101.71,101.55,101.62,29548.0,93.4705,93.4705,93.3234,93.3877,29548.0
2017-04-27 10:40:00,101.62,101.94,101.62,101.91,30572.0,93.3877,93.6818,93.3877,93.6542,30572.0
2017-04-27 10:45:00,101.88,102.01,101.88,101.88,18757.0,93.6267,93.7461,93.6267,93.6267,18757.0
2017-04-27 10:50:00,101.87,101.87,101.68,101.81,11394.0,93.6175,93.6175,93.4429,93.5623,11394.0
2017-04-27 10:55:00,101.82,101.87,101.72,101.79,12626.0,93.5715,93.6175,93.4796,93.544,12626.0
2017-04-27 11:00:00,101.81,101.87,101.72,101.75,47387.0,93.5623,93.6175,93.4796,93.5072,47387.0
2017-04-27 11:05:00,101.78,101.8,101.25,101.42,38003.0,93.5348,93.5532,93.0477,93.2039,38003.0
2017-04-27 11:10:00,101.42,101.72,101.42,101.72,25831.0,93.2039,93.4796,93.2039,93.4796,25831.0
2017-04-27 11:15:00,101.72,101.73,101.52,101.59,17825.0,93.4796,93.4888,93.2958,93.3602,17825.0
2017-04-27 11:20:00,101.59,101.63,101.42,101.48,11700.0,93.3602,93.3969,93.2039,93.2591,11700.0
2017-04-27 11:25:00,101.48,101.53,101.4,101.45,12389.0,93.2591,93.305,93.1856,93.2315,12389.0
2017-04-27 11:30:00,101.45,101.49,101.36,101.48,29457.0,93.2315,93.2683,93.1488,93.2591,29457.0
2017-04-27 11:35:00,101.48,101.49,101.41,101.43,22884.0,93.2591,93.2683,93.1948,93.2131,22884.0
2017-04-27 11:40:00,101.43,101.51,101.4,101.47,14050.0,93.2131,93.2867,93.1856,93.2499,14050.0
2017-04-27 11:45:00,101.48,101.51,101.42,101.51,15050.0,93.2591,93.2867,93.2039,93.2867,15050.0
2017-04-27 11:50:00,101.51,101.83,101.5,101.83,21682.0,93.2867,93.5807,93.2775,93.5807,21682.0
2017-04-27 11:55:00,101.85,101.89,101.53,101.63,41687.0,93.5991,93.6359,93.305,93.3969,41687.0
2017-04-27 12:00:00,101.65,101.75,101.64,101.71,26365.0,93.4153,93.5072,93.4061,93.4705,26365.0
2017-04-27 12:05:00,101.7,101.73,101.65,101.71,8809.0,93.4613,93.4888,93.4153,93.4705,8809.0
2017-04-27 12:10:00,101.72,101.72,101.56,101.61,11159.0,93.4796,93.4796,93.3326,93.3786,11159.0
2017-04-27 12:15:00,101.63,101.65,101.47,101.48,53137.0,93.3969,93.4153,93.2499,93.2591,53137.0
2017-04-27 12:20:00,101.47,101.47,101.29,101.29,19034.0,93.2499,93.2499,93.0845,93.0845,19034.0
2017-04-27 12:25:00,101.31,101.31,101.12,101.19,23128.0,93.1029,93.1029,92.9282,92.9926,23128.0
2017-04-27 12:30:00,101.23,101.26,101.16,101.19,13904.0,93.0293,93.0569,92.965,92.9926,13904.0
2017-04-27 12:35:00,101.2,101.2,101.12,101.17,6818.0,93.0018,93.0018,92.9282,92.9742,6818.0
2017-04-27 12:40:00,101.19,101.25,101.17,101.23,42350.0,92.9926,93.0477,92.9742,93.0293,42350.0
2017-04-27 12:45:00,101.21,101.27,101.2,101.23,18900.0,93.011,93.0661,93.0018,93.0293,18900.0
2017-04-27 12:50:00,101.23,101.26,101.18,101.24,9650.0,93.0293,93.0569,92.9834,93.0385,9650.0
2017-04-27 12:55:00,101.25,101.3,101.21,101.25,13091.0,93.0477,93.0937,93.011,93.0477,13091.0
2017-04-27 13:00:00,101.26,101.32,101.24,101.29,21270.0,93.0569,93.112,93.0385,93.0845,21270.0
2017-04-27 13:05:00,101.3,101.35,101.26,101.35,12496.0,93.0937,93.1396,93.0569,93.1396,12496.0
2017-04-27 13:10:00,101.38,101.45,101.36,101.41,12016.0,93.1672,93.2315,93.1488,93.1948,12016.0
2017-04-27 13:15:00,101.39,101.44,101.31,101.43,10860.0,93.1764,93.2223,93.1029,93.2131,10860.0
2017-04-27 13:20:00,101.41,101.6,101.39,101.6,42813.0,93.1948,93.3694,93.1764,93.3694,42813.0
2017-04-27 13:25:00,101.59,101.66,101.59,101.64,13621.0,93.3602,93.4245,93.3602,93.4061,13621.0
2017-04-27 13:30:00,101.64,101.65,101.61,101.62,14267.0,93.4061,93.4153,93.3786,93.3877,14267.0
2017-04-27 13:35:00,101.61,101.64,101.48,101.63,28288.0,93.3786,93.4061,93.2591,93.3969,28288.0
2017-04-27 13:40:00,101.64,101.66,101.43,101.44,16060.0,93.4061,93.4245,93.2131,93.2223,16060.0
2017-04-27 13:45:00,101.42,101.57,101.39,101.51,12113.0,93.2039,93.3418,93.1764,93.2867,12113.0
2017-04-27 13:50:00,101.52,101.54,101.46,101.5,12484.0,93.2958,93.3142,93.2407,93.2775,12484.0
2017-04-27 13:55:00,101.51,101.51,101.36,101.46,21381.0,93.2867,93.2867,93.1488,93.2407,21381.0
2017-04-27 14:00:00,101.49,101.63,101.47,101.63,22816.0,93.2683,93.3969,93.2499,93.3969,22816.0
2017-04-27 14:05:00,101.62,101.64,101.56,101.56,14658.0,93.3877,93.4061,93.3326,93.3326,14658.0
2017-04-27 14:10:00,101.57,101.62,101.53,101.54,21533.0,93.3418,93.3877,93.305,93.3142,21533.0
2017-04-27 14:15:00,101.53,101.6,101.52,101.58,13529.0,93.305,93.3694,93.2958,93.351,13529.0
2017-04-27 14:20:00,101.59,101.59,101.49,101.49,12168.0,93.3602,93.3602,93.2683,93.2683,12168.0
2017-04-27 14:25:00,101.48,101.5,101.43,101.5,16544.0,93.2591,93.2775,93.2131,93.2775,16544.0
2017-04-27 14:30:00,101.5,101.69,101.5,101.69,14314.0,93.2775,93.4521,93.2775,93.4521,14314.0
2017-04-27 14:35:00,101.68,101.86,101.68,101.86,17003.0,93.4429,93.6083,93.4429,93.6083,17003.0
2017-04-27 14:40:00,101.87,101.93,101.83,101.92,27577.0,93.6175,93.6726,93.5807,93.6634,27577.0
2017-04-27 14:45:00,101.91,101.92,101.79,101.85,21632.0,93.6542,93.6634,93.544,93.5991,21632.0
2017-04-27 14:50:00,101.87,101.88,101.78,101.85,17273.0,93.6175,93.6267,93.5348,93.5991,17273.0
2017-04-27 14:55:00,101.85,101.86,101.78,101.78,19694.0,93.5991,93.6083,93.5348,93.5348,19694.0
2017-04-27 15:00:00,101.78,101.83,101.64,101.69,17451.0,93.5348,93.5807,93.4061,93.4521,17451.0
2017-04-27 15:05:00,101.67,101.73,101.62,101.62,33236.0,93.4337,93.4888,93.3877,93.3877,33236.0
2017-04-27 15:10:00,101.64,101.7,101.64,101.66,14325.0,93.4061,93.4613,93.4061,93.4245,14325.0
2017-04-27 15:15:00,101.66,101.66,101.51,101.63,26359.0,93.4245,93.4245,93.2867,93.3969,26359.0
2017-04-27 15:20:00,101.62,101.7,101.59,101.7,23951.0,93.3877,93.4613,93.3602,93.4613,23951.0
2017-04-27 15:25:00,101.68,101.71,101.59,101.64,22365.0,93.4429,93.4705,93.3602,93.4061,22365.0
2017-04-27 15:30:00,101.64,101.71,101.64,101.66,31466.0,93.4061,93.4705,93.4061,93.4245,31466.0
2017-04-27 15:35:00,101.67,101.7,101.56,101.57,36542.0,93.4337,93.4613,93.3326,93.3418,36542.0
2017-04-27 15:40:00,101.56,101.56,101.36,101.36,79322.0,93.3326,93.3326,93.1488,93.1488,79322.0
2017-04-27 15:45:00,101.37,101.37,101.26,101.3,73732.0,93.158,93.158,93.0569,93.0937,73732.0
2017-04-27 15:50:00,101.3,101.39,101.24,101.26,100989.0,93.0937,93.1764,93.0385,93.0569,100989.0
2017-04-27 15:55:00,101.27,101.3,100.57,100.66,315750.0,93.0661,93.0937,92.4228,92.5055,315750.0
2017-04-28 09:30:00,106.32,107.67,106.11,106.47,202017.0,97.707,98.9476,97.514,97.8448,202017.0
2017-04-28 09:35:00,106.56,108.84,106.52,108.7,142126.0,97.9276,100.0228,97.8908,99.8942,142126.0
2017-04-28 09:40:00,108.85,108.89,106.15,106.21,175450.0,100.032,100.0688,97.5508,97.6059,175450.0
2017-04-28 09:45:00,106.26,107.1,106.18,106.54,119987.0,97.6519,98.4238,97.5783,97.9092,119987.0
2017-04-28 09:50:00,106.53,107.2,106.46,106.93,74964.0,97.9,98.5157,97.8357,98.2676,74964.0
2017-04-28 09:55:00,106.87,107.87,106.87,107.42,106353.0,98.2124,99.1314,98.2124,98.7179,106353.0
2017-04-28 10:00:00,107.44,108.48,107.21,108.39,122794.0,98.7363,99.692,98.5249,99.6093,122794.0
2017-04-28 10:05:00,108.4,108.42,107.73,107.95,124435.0,99.6185,99.6369,99.0028,99.2049,124435.0
2017-04-28 10:10:00,107.98,108.65,107.98,108.36,68098.0,99.2325,99.8482,99.2325,99.5817,68098.0
2017-04-28 10:15:00,108.32,108.74,108.29,108.7,59824.0,99.545,99.9309,99.5174,99.8942,59824.0
2017-04-28 10:20:00,108.69,108.7,107.81,108.2,47809.0,99.885,99.8942,99.0763,99.4347,47809.0
2017-04-28 10:25:00,108.28,108.66,108.19,108.6,52098.0,99.5082,99.8574,99.4255,99.8023,52098.0
2017-04-28 10:30:00,108.63,109.36,108.6,109.13,166569.0,99.8299,100.5007,99.8023,100.2894,166569.0
2017-04-28 10:35:00,109.11,109.14,108.55,109.06,80257.0,100.271,100.2985,99.7563,100.225,80257.0
2017-04-28 10:40:00,109.08,109.2,108.77,108.81,83512.0,100.2434,100.3537,99.9585,99.9953,83512.0
2017-04-28 10:45:00,108.82,109.55,108.8,109.43,61061.0,100.0045,100.6753,99.9861,100.5651,61061.0
2017-04-28 10:50:00,109.39,109.7,108.92,109.68,56938.0,100.5283,100.8132,100.0964,100.7948,56938.0
2017-04-28 10:55:00,109.7,109.7,108.97,109.22,72193.0,100.8132,100.8132,100.1423,100.3721,72193.0
2017-04-28 11:00:00,109.21,109.26,108.91,109.06,69045.0,100.3629,100.4088,100.0872,100.225,69045.0
2017-04-28 11:05:00,109.08,109.18,108.97,109.05,56444.0,100.2434,100.3353,100.1423,100.2158,56444.0
2017-04-28 11:10:00,109.09,109.13,108.7,109.05,72503.0,100.2526,100.2894,99.8942,100.2158,72503.0
2017-04-28 11:15:00,109.07,109.51,108.97,109.51,47412.0,100.2342,100.6386,100.1423,100.6386,47412.0
2017-04-28 11:20:00,109.53,109.87,109.48,109.63,60300.0,100.657,100.9694,100.611,100.7488,60300.0
2017-04-28 11:25:00,109.65,109.93,109.58,109.64,42400.0,100.7672,101.0245,100.7029,100.758,42400.0
2017-04-28 11:30:00,109.64,109.88,109.53,109.72,33192.0,100.758,100.9786,100.657,100.8316,33192.0
2017-04-28 11:35:00,109.74,109.87,109.62,109.69,35350.0,100.8499,100.9694,100.7397,100.804,35350.0
2017-04-28 11:40:00,109.71,110.28,109.66,110.19,107238.0,100.8224,101.3462,100.7764,101.2635,107238.0
2017-04-28 11:45:00,110.22,110.6,110.15,110.46,124015.0,101.2911,101.6403,101.2267,101.5116,124015.0
2017-04-28 11:50:00,110.46,110.57,110.3,110.44,99717.0,101.5116,101.6127,101.3646,101.4932,99717.0
2017-04-28 11:55:00,110.5,110.5,109.83,110.0,91629.0,101.5484,101.5484,100.9326,101.0889,91629.0
2017-04-28 12:00:00,110.0,110.21,109.9,110.13,58482.0,101.0889,101.2819,100.997,101.2083,58482.0
2017-04-28 12:05:00,110.15,110.2,109.97,110.01,43136.0,101.2267,101.2727,101.0613,101.0981,43136.0
2017-04-28 12:10:00,110.01,110.06,109.95,110.04,47599.0,101.0981,101.144,101.0429,101.1256,47599.0
2017-04-28 12:15:00,110.03,110.18,109.96,110.05,32956.0,101.1164,101.2543,101.0521,101.1348,32956.0
2017-04-28 12:20:00,110.09,110.12,109.9,109.98,33205.0,101.1716,101.1992,100.997,101.0705,33205.0
2017-04-28 12:25:00,110.01,110.15,109.83,110.1,25856.0,101.0981,101.2267,100.9326,101.1808,25856.0
2017-04-28 12:30:00,110.07,110.1,109.9,110.05,22808.0,101.1532,101.1808,100.997,101.1348,22808.0
2017-04-28 12:35:00,110.06,110.15,109.97,110.03,24622.0,101.144,101.2267,101.0613,101.1164,24622.0
2017-04-28 12:40:00,110.0,110.01,109.55,109.77,30780.0,101.0889,101.0981,100.6753,100.8775,30780.0
2017-04-28 12:45:00,109.74,109.81,109.31,109.53,51735.0,100.8499,100.9143,100.4548,100.657,51735.0
2017-04-28 12:50:00,109.52,109.63,109.33,109.4,56398.0,100.6478,100.7488,100.4732,100.5375,56398.0
2017-04-28 12:55:00,109.45,109.55,109.32,109.49,30886.0,100.5834,100.6753,100.464,100.6202,30886.0
2017-04-28 13:00:00,109.48,109.51,109.26,109.34,31726.0,100.611,100.6386,100.4088,100.4823,31726.0
2017-04-28 13:05:00,109.31,109.32,108.98,108.98,40509.0,100.4548,100.464,100.1515,100.1515,40509.0
2017-04-28 13:10:00,108.99,109.03,108.86,108.92,68821.0,100.1607,100.1975,100.0412,100.0964,68821.0
2017-04-28 13:15:00,108.89,109.04,108.87,109.01,30779.0,100.0688,100.2066,100.0504,100.1791,30779.0
2017-04-28 13:20:00,109.02,109.16,109.0,109.09,56030.0,100.1883,100.3169,100.1699,100.2526,56030.0
2017-04-28 13:25:00,109.1,109.2,108.99,109.1,30102.0,100.2618,100.3537,100.1607,100.2618,30102.0
2017-04-28 13:30:00,109.09,109.13,108.88,108.88,28591.0,100.2526,100.2894,100.0596,100.0596,28591.0
2017-04-28 13:35:00,108.88,108.9,108.56,108.81,72802.0,100.0596,100.078,99.7655,99.9953,72802.0
2017-04-28 13:40:00,108.82,108.97,108.36,108.77,186234.0,100.0045,100.1423,99.5817,99.9585,186234.0
2017-04-28 13:45:00,108.77,108.97,108.73,108.93,21659.0,99.9585,100.1423,99.9218,100.1056,21659.0
2017-04-28 13:50:00,108.95,109.06,108.81,109.0,22117.0,100.1239,100.225,99.9953,100.1699,22117.0
2017-04-28 13:55:00,108.98,109.02,108.62,108.62,27382.0,100.1515,100.1883,99.8207,99.8207,27382.0
2017-04-28 14:00:00,108.7,108.97,108.64,108.79,26103.0,99.8942,100.1423,99.839,99.9769,26103.0
2017-04-28 14:05:00,108.82,108.84,108.64,108.8,22036.0,100.0045,100.0228,99.839,99.9861,22036.0
2017-04-28 14:10:00,108.78,108.78,107.99,108.01,65851.0,99.9677,99.9677,99.2417,99.2601,65851.0
2017-04-28 14:15:00,108.01,108.06,107.19,107.84,140267.0,99.2601,99.306,98.5065,99.1039,140267.0
2017-04-28 14:20:00,107.8,108.02,107.24,107.3,93244.0,99.0671,99.2693,98.5525,98.6076,93244.0
2017-04-28 14:25:00,107.28,107.35,107.12,107.12,60928.0,98.5892,98.6536,98.4422,98.4422,60928.0
2017-04-28 14:30:00,107.16,107.33,106.8,106.89,57100.0,98.4789,98.6352,98.1481,98.2308,57100.0
2017-04-28 14:35:00,106.86,106.94,105.42,105.77,216348.0,98.2032,98.2768,96.8799,97.2015,216348.0
2017-04-28 14:40:00,105.82,106.25,105.82,106.0,137956.0,97.2475,97.6427,97.2475,97.4129,137956.0
2017-04-28 14:45:00,106.0,106.57,105.94,106.41,127400.0,97.4129,97.9367,97.3578,97.7897,127400.0
2017-04-28 14:50:00,106.45,106.45,105.83,106.03,82522.0,97.8265,97.8265,97.2567,97.4405,82522.0
2017-04-28 14:55:00,106.0,106.39,105.88,106.02,61486.0,97.4129,97.7713,97.3026,97.4313,61486.0
2017-04-28 15:00:00,106.08,106.9,106.08,106.81,48130.0,97.4864,98.24,97.4864,98.1573,48130.0
2017-04-28 15:05:00,106.83,106.97,106.74,106.8,25384.0,98.1757,98.3043,98.093,98.1481,25384.0
2017-04-28 15:10:00,106.8,106.81,106.53,106.73,30653.0,98.1481,98.1573,97.9,98.0838,30653.0
2017-04-28 15:15:00,106.72,106.85,106.66,106.85,39486.0,98.0746,98.1941,98.0195,98.1941,39486.0
2017-04-28 15:20:00,106.84,106.85,106.36,106.41,67288.0,98.1849,98.1941,97.7438,97.7897,67288.0
2017-04-28 15:25:00,106.42,106.51,106.04,106.43,55434.0,97.7989,97.8816,97.4497,97.8081,55434.0
2017-04-28 15:30:00,106.46,106.83,106.46,106.79,76827.0,97.8357,98.1757,97.8357,98.1389,76827.0
2017-04-28 15:35:00,106.77,106.91,106.55,106.71,108198.0,98.1205,98.2492,97.9184,98.0654,108198.0
2017-04-28 15:40:00,106.74,106.97,106.7,106.81,81031.0,98.093,98.3043,98.0562,98.1573,81031.0
2017-04-28 15:45:00,106.81,106.84,106.66,106.67,89898.0,98.1573,98.1849,98.0195,98.0286,89898.0
2017-04-28 15:50:00,106.67,106.86,106.67,106.7,126171.0,98.0286,98.2032,98.0286,98.0562,126171.0
2017-04-28 15:55:00,106.7,106.72,106.55,106.58,153758.0,98.0562,98.0746,97.9184,97.9459,153758.0
2017-05-01 09:30:00,106.8,106.8,106.24,106.47,33453.0,98.1481,98.1481,97.6335,97.8448,33453.0
2017-05-01 09:35:00,106.47,106.53,106.08,106.43,28256.0,97.8448,97.9,97.4864,97.8081,28256.0
2017-05-01 09:40:00,106.43,106.65,106.27,106.65,22990.0,97.8081,98.0103,97.661,98.0103,22990.0
2017-05-01 09:45:00,106.65,107.31,106.54,107.13,101670.0,98.0103,98.6168,97.9092,98.4514,101670.0
2017-05-01 09:50:00,107.14,108.25,106.57,108.25,125801.0,98.4606,99.4806,97.9367,99.4806,125801.0
2017-05-01 09:55:00,108.22,108.33,107.5,108.02,72278.0,99.4531,99.5542,98.7914,99.2693,72278.0
2017-05-01 10:00:00,108.02,108.55,107.82,108.49,64751.0,99.2693,99.7563,99.0855,99.7012,64751.0
2017-05-01 10:05:00,108.54,109.23,108.53,109.18,96116.0,99.7472,100.3813,99.738,100.3353,96116.0
2017-05-01 10:10:00,109.18,109.68,108.88,109.58,54115.0,100.3353,100.7948,100.0596,100.7029,54115.0
2017-05-01 10:15:00,109.6,110.03,109.59,109.97,111954.0,100.7213,101.1164,100.7121,101.0613,111954.0
2017-05-01 10:20:00,109.96,110.19,109.78,109.91,128196.0,101.0521,101.2635,100.8867,101.0062,128196.0
2017-05-01 10:25:00,109.98,109.98,109.36,109.47,71593.0,101.0705,101.0705,100.5007,100.6018,71593.0
2017-05-01 10:30:00,109.42,109.42,108.7,108.72,37947.0,100.5559,100.5559,99.8942,99.9126,37947.0
2017-05-01 10:35:00,108.75,109.24,108.75,109.06,25450.0,99.9401,100.3904,99.9401,100.225,25450.0
2017-05-01 10:40:00,109.06,109.26,108.91,109.11,14555.0,100.225,100.4088,100.0872,100.271,14555.0
2017-05-01 10:45:00,109.13,109.8,109.12,109.72,32396.0,100.2894,100.9051,100.2802,100.8316,32396.0
2017-05-01 10:50:00,109.75,109.95,109.62,109.89,43477.0,100.8591,101.0429,100.7397,100.9878,43477.0
2017-05-01 10:55:00,109.89,109.99,109.59,109.79,38114.0,100.9878,101.0797,100.7121,100.8959,38114.0
2017-05-01 11:00:00,109.78,109.97,109.62,109.95,22263.0,100.8867,101.0613,100.7397,101.0429,22263.0
2017-05-01 11:05:00,109.95,109.96,109.62,109.67,26695.0,101.0429,101.0521,100.7397,100.7856,26695.0
2017-05-01 11:10:00,109.66,109.66,109.1,109.63,37570.0,100.7764,100.7764,100.2618,100.7488,37570.0
2017-05-01 11:15:00,109.61,109.71,109.45,109.46,38055.0,100.7305,100.8224,100.5834,100.5926,38055.0
2017-05-01 11:20:00,109.46,109.5,109.12,109.12,22594.0,100.5926,100.6294,100.2802,100.2802,22594.0
2017-05-01 11:25:00,109.12,109.21,109.1,109.17,9163.0,100.2802,100.3629,100.2618,100.3261,9163.0
2017-05-01 11:30:00,109.15,109.41,109.15,109.29,9082.0,100.3077,100.5467,100.3077,100.4364,9082.0
2017-05-01 11:35:00,109.24,109.86,109.24,109.81,46815.0,100.3904,100.9602,100.3904,100.9143,46815.0
2017-05-01 11:40:00,109.82,109.88,109.7,109.82,16530.0,100.9235,100.9786,100.8132,100.9235,16530.0
2017-05-01 11:45:00,109.78,109.9,109.69,109.71,19220.0,100.8867,100.997,100.804,100.8224,19220.0
2017-05-01 11:50:00,109.7,109.8,109.49,109.59,12076.0,100.8132,100.9051,100.6202,100.7121,12076.0
2017-05-01 11:55:00,109.59,110.14,109.59,109.9,33027.0,100.7121,101.2175,100.7121,100.997,33027.0
2017-05-01 12:00:00,109.89,109.96,109.85,109.9,17886.0,100.9878,101.0521,100.951,100.997,17886.0
2017-05-01 12:05:00,109.9,110.01,109.58,109.69,20585.0,100.997,101.0981,100.7029,100.804,20585.0
2017-05-01 12:10:00,109.7,109.76,109.62,109.67,5200.0,100.8132,100.8683,100.7397,100.7856,5200.0
2017-05-01 12:15:00,109.66,110.3,109.66,110.1,66606.0,100.7764,101.3646,100.7764,101.1808,66606.0
2017-05-01 12:20:00,110.04,110.11,109.91,109.99,17337.0,101.1256,101.19,101.0062,101.0797,17337.0
2017-05-01 12:25:00,110.0,110.0,109.8,109.93,14017.0,101.0889,101.0889,100.9051,101.0245,14017.0
2017-05-01 12:30:00,109.94,110.07,109.89,110.04,8332.0,101.0337,101.1532,100.9878,101.1256,8332.0
2017-05-01 12:35:00,110.04,110.28,110.04,110.23,22539.0,101.1256,101.3462,101.1256,101.3002,22539.0
2017-05-01 12:40:00,110.23,110.23,109.97,110.01,8786.0,101.3002,101.3002,101.0613,101.0981,8786.0
2017-05-01 12:45:00,110.03,110.1,109.92,109.92,13716.0,101.1164,101.1808,101.0154,101.0154,13716.0
2017-05-01 12:50:00,109.91,109.94,109.62,109.9,14900.0,101.0062,101.0337,100.7397,100.997,14900.0
2017-05-01 12:55:00,109.89,110.0,109.8,109.94,20000.0,100.9878,101.0889,100.9051,101.0337,20000.0
2017-05-01 13:00:00,109.9,109.98,109.87,109.95,19618.0,100.997,101.0705,100.9694,101.0429,19618.0
2017-05-01 13:05:00,109.98,110.09,109.95,109.99,31804.0,101.0705,101.1716,101.0429,101.0797,31804.0
2017-05-01 13:10:00,109.99,110.07,109.9,110.0,21453.0,101.0797,101.1532,100.997,101.0889,21453.0
2017-05-01 13:15:00,110.03,110.32,110.02,110.26,15629.0,101.1164,101.383,101.1073,101.3278,15629.0
2017-05-01 13:20:00,110.19,110.21,109.92,109.94,32469.0,101.2635,101.2819,101.0154,101.0337,32469.0
2017-05-01 13:25:00,109.94,110.18,109.93,110.15,9000.0,101.0337,101.2543,101.0245,101.2267,9000.0
2017-05-01 13:30:00,110.12,110.23,110.1,110.2,15427.0,101.1992,101.3002,101.1808,101.2727,15427.0
2017-05-01 13:35:00,110.21,110.21,109.99,110.04,18313.0,101.2819,101.2819,101.0797,101.1256,18313.0
2017-05-01 13:40:00,110.08,110.08,109.81,109.85,19429.0,101.1624,101.1624,100.9143,100.951,19429.0
2017-05-01 13:45:00,109.86,109.89,109.68,109.75,13886.0,100.9602,100.9878,100.7948,100.8591,13886.0
2017-05-01 13:50:00,109.75,109.81,109.51,109.66,22565.0,100.8591,100.9143,100.6386,100.7764,22565.0
2017-05-01 13:55:00,109.67,109.76,109.6,109.62,23166.0,100.7856,100.8683,100.7213,100.7397,23166.0
2017-05-01 14:00:00,109.66,109.69,109.41,109.41,16816.0,100.7764,100.804,100.5467,100.5467,16816.0
2017-05-01 14:05:00,109.43,109.52,109.41,109.51,18867.0,100.5651,100.6478,100.5467,100.6386,18867.0
2017-05-01 14:10:00,109.49,109.68,109.47,109.61,23578.0,100.6202,100.7948,100.6018,100.7305,23578.0
2017-05-01 14:15:00,109.6,109.62,109.36,109.36,20425.0,100.7213,100.7397,100.5007,100.5007,20425.0
2017-05-01 14:20:00,109.34,109.51,109.32,109.47,19641.0,100.4823,100.6386,100.464,100.6018,19641.0
2017-05-01 14:25:00,109.49,109.54,109.3,109.3,20012.0,100.6202,100.6661,100.4456,100.4456,20012.0
2017-05-01 14:30:00,109.31,109.4,109.13,109.13,37723.0,100.4548,100.5375,100.2894,100.2894,37723.0
2017-05-01 14:35:00,109.1,109.16,108.89,109.14,54380.0,100.2618,100.3169,100.0688,100.2985,54380.0
2017-05-01 14:40:00,109.14,109.3,109.13,109.24,14508.0,100.2985,100.4456,100.2894,100.3904,14508.0
2017-05-01 14:45:00,109.25,109.33,109.07,109.12,42589.0,100.3996,100.4732,100.2342,100.2802,42589.0
2017-05-01 14:50:00,109.12,109.31,109.1,109.29,67340.0,100.2802,100.4548,100.2618,100.4364,67340.0
2017-05-01 14:55:00,109.3,109.3,109.0,109.06,68481.0,100.4456,100.4456,100.1699,100.225,68481.0
2017-05-01 15:00:00,109.09,109.2,109.07,109.17,48223.0,100.2526,100.3537,100.2342,100.3261,48223.0
2017-05-01 15:05:00,109.16,109.2,109.09,109.19,28226.0,100.3169,100.3537,100.2526,100.3445,28226.0
2017-05-01 15:10:00,109.2,109.24,109.04,109.04,43727.0,100.3537,100.3904,100.2066,100.2066,43727.0
2017-05-01 15:15:00,109.04,109.05,108.72,108.72,50401.0,100.2066,100.2158,99.9126,99.9126,50401.0
2017-05-01 15:20:00,108.69,109.05,108.69,109.0,63839.0,99.885,100.2158,99.885,100.1699,63839.0
2017-05-01 15:25:00,109.01,109.21,108.96,109.2,25304.0,100.1791,100.3629,100.1331,100.3537,25304.0
2017-05-01 15:30:00,109.23,109.3,109.09,109.14,51355.0,100.3813,100.4456,100.2526,100.2985,51355.0
2017-05-01 15:35:00,109.16,109.19,109.0,109.03,37590.0,100.3169,100.3445,100.1699,100.1975,37590.0
2017-05-01 15:40:00,109.01,109.1,108.84,108.85,56858.0,100.1791,100.2618,100.0228,100.032,56858.0
2017-05-01 15:45:00,108.84,108.88,108.63,108.63,78128.0,100.0228,100.0596,99.8299,99.8299,78128.0
2017-05-01 15:50:00,108.64,108.74,108.4,108.4,111120.0,99.839,99.9309,99.6185,99.6185,111120.0
2017-05-01 15:55:00,108.4,108.54,108.32,108.38,150983.0,99.6185,99.7472,99.545,99.6001,150983.0
2017-05-02 09:30:00,108.62,108.95,108.05,108.25,39274.0,99.8207,100.1239,99.2968,99.4806,39274.0
2017-05-02 09:35:00,108.25,108.5,108.09,108.45,32792.0,99.4806,99.7104,99.3336,99.6644,32792.0
2017-05-02 09:40:00,108.46,108.46,107.79,107.84,31784.0,99.6736,99.6736,99.0579,99.1039,31784.0
2017-05-02 09:45:00,107.84,107.84,107.34,107.57,40712.0,99.1039,99.1039,98.6444,98.8557,40712.0
2017-05-02 09:50:00,107.54,107.7,107.47,107.56,17895.0,98.8282,98.9752,98.7638,98.8465,17895.0
2017-05-02 09:55:00,107.56,107.86,107.46,107.46,30728.0,98.8465,99.1222,98.7546,98.7546,30728.0
2017-05-02 10:00:00,107.49,107.63,107.2,107.35,65076.0,98.7822,98.9109,98.5157,98.6536,65076.0
2017-05-02 10:05:00,107.37,107.68,107.34,107.4,18319.0,98.6719,98.9568,98.6444,98.6995,18319.0
2017-05-02 10:10:00,107.33,107.42,107.22,107.37,21021.0,98.6352,98.7179,98.5341,98.6719,21021.0
2017-05-02 10:15:00,107.33,107.42,107.26,107.33,17463.0,98.6352,98.7179,98.5708,98.6352,17463.0
2017-05-02 10:20:00,107.31,107.43,107.2,107.39,18011.0,98.6168,98.7271,98.5157,98.6903,18011.0
2017-05-02 10:25:00,107.39,107.41,107.27,107.37,14016.0,98.6903,98.7087,98.58,98.6719,14016.0
2017-05-02 10:30:00,107.38,107.44,107.06,107.17,29337.0,98.6811,98.7363,98.387,98.4881,29337.0
2017-05-02 10:35:00,107.2,107.3,106.95,107.02,34332.0,98.5157,98.6076,98.286,98.3503,34332.0
2017-05-02 10:40:00,107.09,107.24,106.99,107.02,24007.0,98.4146,98.5525,98.3227,98.3503,24007.0
2017-05-02 10:45:00,107.01,107.06,106.88,107.06,36005.0,98.3411,98.387,98.2216,98.387,36005.0
2017-05-02 10:50:00,107.03,107.39,106.96,107.27,49168.0,98.3595,98.6903,98.2951,98.58,49168.0
2017-05-02 10:55:00,107.3,107.63,107.28,107.63,17479.0,98.6076,98.9109,98.5892,98.9109,17479.0
2017-05-02 11:00:00,107.6,107.76,107.51,107.52,20316.0,98.8833,99.0303,98.8006,98.8098,20316.0
2017-05-02 11:05:00,107.54,107.65,107.49,107.57,18616.0,98.8282,98.9292,98.7822,98.8557,18616.0
2017-05-02 11:10:00,107.56,107.57,107.43,107.43,11130.0,98.8465,98.8557,98.7271,98.7271,11130.0
2017-05-02 11:15:00,107.45,107.73,107.42,107.68,13354.0,98.7455,99.0028,98.7179,98.9568,13354.0
2017-05-02 11:20:00,107.68,107.68,107.47,107.53,10731.0,98.9568,98.9568,98.7638,98.819,10731.0
2017-05-02 11:25:00,107.58,107.6,107.43,107.48,6862.0,98.8649,98.8833,98.7271,98.773,6862.0
2017-05-02 11:30:00,107.48,107.49,107.28,107.39,12048.0,98.773,98.7822,98.5892,98.6903,12048.0
2017-05-02 11:35:00,107.4,107.5,107.4,107.5,6850.0,98.6995,98.7914,98.6995,98.7914,6850.0
2017-05-02 11:40:00,107.53,107.56,107.43,107.43,5845.0,98.819,98.8465,98.7271,98.7271,5845.0
2017-05-02 11:45:00,107.42,107.48,107.36,107.43,10102.0,98.7179,98.773,98.6627,98.7271,10102.0
2017-05-02 11:50:00,107.44,107.44,107.34,107.37,13400.0,98.7363,98.7363,98.6444,98.6719,13400.0
2017-05-02 11:55:00,107.38,107.51,107.38,107.44,12579.0,98.6811,98.8006,98.6811,98.7363,12579.0
2017-05-02 12:00:00,107.45,107.62,107.45,107.57,13628.0,98.7455,98.9017,98.7455,98.8557,13628.0
2017-05-02 12:05:00,107.56,107.58,107.32,107.32,33487.0,98.8465,98.8649,98.626,98.626,33487.0
2017-05-02 12:10:00,107.34,107.39,107.21,107.23,13622.0,98.6444,98.6903,98.5249,98.5433,13622.0
2017-05-02 12:15:00,107.24,107.29,107.11,107.11,12391.0,98.5525,98.5984,98.433,98.433,12391.0
2017-05-02 12:20:00,107.12,107.2,107.02,107.02,18930.0,98.4422,98.5157,98.3503,98.3503,18930.0
2017-05-02 12:25:00,107.02,107.08,106.91,107.05,16145.0,98.3503,98.4054,98.2492,98.3779,16145.0
2017-05-02 12:30:00,107.07,107.1,106.86,106.95,21142.0,98.3962,98.4238,98.2032,98.286,21142.0
2017-05-02 12:35:00,106.95,107.14,106.95,107.04,17449.0,98.286,98.4606,98.286,98.3687,17449.0
2017-05-02 12:40:00,107.04,107.12,106.98,107.06,21439.0,98.3687,98.4422,98.3135,98.387,21439.0
2017-05-02 12:45:00,107.03,107.06,106.98,107.06,10929.0,98.3595,98.387,98.3135,98.387,10929.0
2017-05-02 12:50:00,107.07,107.07,106.9,106.94,6428.0,98.3962,98.3962,98.24,98.2768,6428.0
2017-05-02 12:55:00,106.9,106.91,106.81,106.85,9142.0,98.24,98.2492,98.1573,98.1941,9142.0
2017-05-02 13:00:00,106.87,106.88,106.73,106.8,10300.0,98.2124,98.2216,98.0838,98.1481,10300.0
2017-05-02 13:05:00,106.81,106.83,106.78,106.82,6854.0,98.1573,98.1757,98.1297,98.1665,6854.0
2017-05-02 13:10:00,106.82,106.83,106.63,106.68,21985.0,98.1665,98.1757,97.9919,98.0378,21985.0
2017-05-02 13:15:00,106.69,106.72,106.66,106.69,11965.0,98.047,98.0746,98.0195,98.047,11965.0
2017-05-02 13:20:00,106.7,106.72,106.66,106.69,9951.0,98.0562,98.0746,98.0195,98.047,9951.0
2017-05-02 13:25:00,106.7,106.71,106.56,106.66,27745.0,98.0562,98.0654,97.9276,98.0195,27745.0
2017-05-02 13:30:00,106.65,106.79,106.65,106.75,6198.0,98.0103,98.1389,98.0103,98.1022,6198.0
2017-05-02 13:35:00,106.75,106.81,106.75,106.76,4900.0,98.1022,98.1573,98.1022,98.1113,4900.0
2017-05-02 13:40:00,106.78,106.89,106.77,106.89,5879.0,98.1297,98.2308,98.1205,98.2308,5879.0
2017-05-02 13:45:00,106.88,106.9,106.79,106.9,8437.0,98.2216,98.24,98.1389,98.24,8437.0
2017-05-02 13:50:00,106.9,106.9,106.73,106.79,11200.0,98.24,98.24,98.0838,98.1389,11200.0
2017-05-02 13:55:00,106.77,106.77,106.46,106.49,34058.0,98.1205,98.1205,97.8357,97.8632,34058.0
2017-05-02 14:00:00,106.5,106.65,106.5,106.65,18736.0,97.8724,98.0103,97.8724,98.0103,18736.0
2017-05-02 14:05:00,106.65,106.73,106.65,106.67,13532.0,98.0103,98.0838,98.0103,98.0286,13532.0
2017-05-02 14:10:00,106.68,106.72,106.62,106.66,23092.0,98.0378,98.0746,97.9827,98.0195,23092.0
2017-05-02 14:15:00,106.66,106.7,106.62,106.7,9392.0,98.0195,98.0562,97.9827,98.0562,9392.0
2017-05-02 14:20:00,106.72,106.72,106.64,106.68,8597.0,98.0746,98.0746,98.0011,98.0378,8597.0
2017-05-02 14:25:00,106.68,106.73,106.66,106.7,10935.0,98.0378,98.0838,98.0195,98.0562,10935.0
2017-05-02 14:30:00,106.7,106.83,106.7,106.83,8768.0,98.0562,98.1757,98.0562,98.1757,8768.0
2017-05-02 14:35:00,106.83,106.84,106.76,106.82,13216.0,98.1757,98.1849,98.1113,98.1665,13216.0
2017-05-02 14:40:00,106.82,106.89,106.77,106.86,10933.0,98.1665,98.2308,98.1205,98.2032,10933.0
2017-05-02 14:45:00,106.87,106.92,106.8,106.81,12652.0,98.2124,98.2584,98.1481,98.1573,12652.0
2017-05-02 14:50:00,106.83,106.85,106.75,106.75,8554.0,98.1757,98.1941,98.1022,98.1022,8554.0
2017-05-02 14:55:00,106.75,106.82,106.74,106.74,9390.0,98.1022,98.1665,98.093,98.093,9390.0
2017-05-02 15:00:00,106.74,106.82,106.73,106.8,8574.0,98.093,98.1665,98.0838,98.1481,8574.0
2017-05-02 15:05:00,106.81,106.95,106.8,106.92,22835.0,98.1573,98.286,98.1481,98.2584,22835.0
2017-05-02 15:10:00,106.91,107.01,106.89,106.98,27338.0,98.2492,98.3411,98.2308,98.3135,27338.0
2017-05-02 15:15:00,106.99,107.19,106.98,107.17,20911.0,98.3227,98.5065,98.3135,98.4881,20911.0
2017-05-02 15:20:00,107.16,107.22,107.13,107.17,26990.0,98.4789,98.5341,98.4514,98.4881,26990.0
2017-05-02 15:25:00,107.18,107.27,107.17,107.2,24450.0,98.4973,98.58,98.4881,98.5157,24450.0
2017-05-02 15:30:00,107.22,107.27,107.15,107.25,36699.0,98.5341,98.58,98.4698,98.5617,36699.0
2017-05-02 15:35:00,107.25,107.4,107.25,107.38,34019.0,98.5617,98.6995,98.5617,98.6811,34019.0
2017-05-02 15:40:00,107.4,107.53,107.4,107.52,25502.0,98.6995,98.819,98.6995,98.8098,25502.0
2017-05-02 15:45:00,107.52,107.75,107.51,107.74,62916.0,98.8098,99.0211,98.8006,99.012,62916.0
2017-05-02 15:50:00,107.75,108.0,107.71,108.0,89185.0,99.0211,99.2509,98.9844,99.2509,89185.0
2017-05-02 15:55:00,108.01,108.16,107.92,108.09,168998.0,99.2601,99.3979,99.1774,99.3336,168998.0
2017-05-03 09:30:00,107.98,107.98,107.58,107.58,14813.0,99.2325,99.2325,98.8649,98.8649,14813.0
2017-05-03 09:35:00,107.61,107.67,107.23,107.33,34670.0,98.8925,98.9476,98.5433,98.6352,34670.0
2017-05-03 09:40:00,107.39,107.73,107.38,107.69,7377.0,98.6903,99.0028,98.6811,98.966,7377.0
2017-05-03 09:45:00,107.68,107.92,107.68,107.89,7072.0,98.9568,99.1774,98.9568,99.1498,7072.0
2017-05-03 09:50:00,107.89,107.91,107.64,107.78,7328.0,99.1498,99.1682,98.9201,99.0487,7328.0
2017-05-03 09:55:00,107.77,107.82,107.48,107.52,27296.0,99.0395,99.0855,98.773,98.8098,27296.0
2017-05-03 10:00:00,107.51,107.78,107.51,107.63,12607.0,98.8006,99.0487,98.8006,98.9109,12607.0
2017-05-03 10:05:00,107.62,107.63,107.3,107.33,6550.0,98.9017,98.9109,98.6076,98.6352,6550.0
2017-05-03 10:10:00,107.29,107.43,107.29,107.42,2933.0,98.5984,98.7271,98.5984,98.7179,2933.0
2017-05-03 10:15:00,107.42,107.6,107.31,107.48,14457.0,98.7179,98.8833,98.6168,98.773,14457.0
2017-05-03 10:20:00,107.39,107.42,107.28,107.42,9916.0,98.6903,98.7179,98.5892,98.7179,9916.0
2017-05-03 10:25:00,107.38,107.5,107.25,107.5,11663.0,98.6811,98.7914,98.5617,98.7914,11663.0
2017-05-03 10:30:00,107.48,107.57,107.4,107.4,6174.0,98.773,98.8557,98.6995,98.6995,6174.0
2017-05-03 10:35:00,107.43,107.48,107.36,107.4,8100.0,98.7271,98.773,98.6627,98.6995,8100.0
2017-05-03 10:40:00,107.4,107.6,107.39,107.54,16006.0,98.6995,98.8833,98.6903,98.8282,16006.0
2017-05-03 10:45:00,107.54,107.58,107.43,107.48,15214.0,98.8282,98.8649,98.7271,98.773,15214.0
2017-05-03 10:50:00,107.5,107.5,107.33,107.4,10296.0,98.7914,98.7914,98.6352,98.6995,10296.0
2017-05-03 10:55:00,107.41,107.51,107.38,107.46,5425.0,98.7087,98.8006,98.6811,98.7546,5425.0
2017-05-03 11:00:00,107.46,107.47,107.28,107.33,15864.0,98.7546,98.7638,98.5892,98.6352,15864.0
2017-05-03 11:05:00,107.35,107.35,107.19,107.24,7246.0,98.6536,98.6536,98.5065,98.5525,7246.0
2017-05-03 11:10:00,107.25,107.25,107.13,107.13,6620.0,98.5617,98.5617,98.4514,98.4514,6620.0
2017-05-03 11:15:00,107.13,107.37,107.12,107.33,16202.0,98.4514,98.6719,98.4422,98.6352,16202.0
2017-05-03 11:20:00,107.35,107.55,107.26,107.39,97360.0,98.6536,98.8374,98.5708,98.6903,97360.0
2017-05-03 11:25:00,107.4,107.65,107.33,107.61,9799.0,98.6995,98.9292,98.6352,98.8925,9799.0
2017-05-03 11:30:00,107.61,107.66,107.59,107.63,10983.0,98.8925,98.9384,98.8741,98.9109,10983.0
2017-05-03 11:35:00,107.64,107.82,107.64,107.68,8342.0,98.9201,99.0855,98.9201,98.9568,8342.0
2017-05-03 11:40:00,107.66,107.71,107.62,107.65,11577.0,98.9384,98.9844,98.9017,98.9292,11577.0
2017-05-03 11:45:00,107.64,107.67,107.57,107.66,6850.0,98.9201,98.9476,98.8557,98.9384,6850.0
2017-05-03 11:50:00,107.65,107.74,107.65,107.73,3016.0,98.9292,99.012,98.9292,99.0028,3016.0
2017-05-03 11:55:00,107.77,107.79,107.74,107.75,3539.0,99.0395,99.0579,99.012,99.0211,3539.0
2017-05-03 12:00:00,107.77,107.87,107.76,107.86,10210.0,99.0395,99.1314,99.0303,99.1222,10210.0
2017-05-03 12:05:00,107.85,107.96,107.82,107.93,17409.0,99.113,99.2141,99.0855,99.1866,17409.0
2017-05-03 12:10:00,107.93,108.0,107.88,107.91,15420.0,99.1866,99.2509,99.1406,99.1682,15420.0
2017-05-03 12:15:00,107.95,108.02,107.86,107.86,3373.0,99.2049,99.2693,99.1222,99.1222,3373.0
2017-05-03 12:20:00,107.89,107.97,107.89,107.95,800.0,99.1498,99.2233,99.1498,99.2049,800.0
2017-05-03 12:25:00,107.97,107.99,107.85,107.86,6103.0,99.2233,99.2417,99.113,99.1222,6103.0
2017-05-03 12:30:00,107.87,107.91,107.77,107.81,4101.0,99.1314,99.1682,99.0395,99.0763,4101.0
2017-05-03 12:35:00,107.8,107.8,107.7,107.77,2700.0,99.0671,99.0671,98.9752,99.0395,2700.0
2017-05-03 12:40:00,107.8,107.83,107.76,107.8,3378.0,99.0671,99.0947,99.0303,99.0671,3378.0
2017-05-03 12:45:00,107.82,107.83,107.65,107.66,5085.0,99.0855,99.0947,98.9292,98.9384,5085.0
2017-05-03 12:50:00,107.65,107.74,107.63,107.74,3380.0,98.9292,99.012,98.9109,99.012,3380.0
2017-05-03 12:55:00,107.79,107.79,107.6,107.6,13297.0,99.0579,99.0579,98.8833,98.8833,13297.0
2017-05-03 13:00:00,107.65,107.66,107.5,107.54,4334.0,98.9292,98.9384,98.7914,98.8282,4334.0
2017-05-03 13:05:00,107.56,107.56,107.52,107.52,1400.0,98.8465,98.8465,98.8098,98.8098,1400.0
2017-05-03 13:10:00,107.53,107.53,107.51,107.53,1600.0,98.819,98.819,98.8006,98.819,1600.0
2017-05-03 13:15:00,107.52,107.52,107.48,107.5,5104.0,98.8098,98.8098,98.773,98.7914,5104.0
2017-05-03 13:20:00,107.53,107.56,107.42,107.45,4900.0,98.819,98.8465,98.7179,98.7455,4900.0
2017-05-03 13:25:00,107.42,107.47,107.25,107.45,6200.0,98.7179,98.7638,98.5617,98.7455,6200.0
2017-05-03 13:30:00,107.43,107.44,107.41,107.41,1800.0,98.7271,98.7363,98.7087,98.7087,1800.0
2017-05-03 13:35:00,107.38,107.4,107.34,107.34,3862.0,98.6811,98.6995,98.6444,98.6444,3862.0
2017-05-03 13:40:00,107.35,107.39,107.34,107.37,1910.0,98.6536,98.6903,98.6444,98.6719,1910.0
2017-05-03 13:45:00,107.39,107.41,107.3,107.32,6100.0,98.6903,98.7087,98.6076,98.626,6100.0
2017-05-03 13:50:00,107.34,107.38,107.29,107.36,5670.0,98.6444,98.6811,98.5984,98.6627,5670.0
2017-05-03 13:55:00,107.38,107.7,107.36,107.69,7208.0,98.6811,98.9752,98.6627,98.966,7208.0
2017-05-03 14:00:00,107.68,107.88,107.65,107.82,9862.0,98.9568,99.1406,98.9292,99.0855,9862.0
2017-05-03 14:05:00,107.77,108.12,107.77,108.05,40773.0,99.0395,99.3612,99.0395,99.2968,40773.0
2017-05-03 14:10:00,108.06,108.15,108.0,108.13,29462.0,99.306,99.3887,99.2509,99.3704,29462.0
2017-05-03 14:15:00,108.14,108.14,107.86,107.91,10824.0,99.3796,99.3796,99.1222,99.1682,10824.0
2017-05-03 14:20:00,107.93,108.08,107.93,108.07,15637.0,99.1866,99.3244,99.1866,99.3152,15637.0
2017-05-03 14:25:00,108.07,108.2,108.03,108.2,25298.0,99.3152,99.4347,99.2785,99.4347,25298.0
2017-05-03 14:30:00,108.18,108.25,108.06,108.2,20303.0,99.4163,99.4806,99.306,99.4347,20303.0
2017-05-03 14:35:00,108.2,108.2,107.97,108.04,11300.0,99.4347,99.4347,99.2233,99.2877,11300.0
2017-05-03 14:40:00,108.04,108.15,108.01,108.05,8364.0,99.2877,99.3887,99.2601,99.2968,8364.0
2017-05-03 14:45:00,108.06,108.1,107.9,107.98,8500.0,99.306,99.3428,99.159,99.2325,8500.0
2017-05-03 14:50:00,107.98,108.04,107.92,107.96,7526.0,99.2325,99.2877,99.1774,99.2141,7526.0
2017-05-03 14:55:00,107.96,107.96,107.84,107.94,5738.0,99.2141,99.2141,99.1039,99.1958,5738.0
2017-05-03 15:00:00,107.92,108.02,107.81,107.96,12052.0,99.1774,99.2693,99.0763,99.2141,12052.0
2017-05-03 15:05:00,107.98,108.0,107.89,107.95,8800.0,99.2325,99.2509,99.1498,99.2049,8800.0
2017-05-03 15:10:00,107.94,107.96,107.88,107.9,9639.0,99.1958,99.2141,99.1406,99.159,9639.0
2017-05-03 15:15:00,107.89,107.91,107.79,107.86,12642.0,99.1498,99.1682,99.0579,99.1222,12642.0
2017-05-03 15:20:00,107.87,107.97,107.83,107.94,14236.0,99.1314,99.2233,99.0947,99.1958,14236.0
2017-05-03 15:25:00,107.95,108.04,107.85,108.04,11666.0,99.2049,99.2877,99.113,99.2877,11666.0
2017-05-03 15:30:00,108.04,108.08,107.95,108.04,27720.0,99.2877,99.3244,99.2049,99.2877,27720.0
2017-05-03 15:35:00,108.03,108.16,108.01,108.15,21127.0,99.2785,99.3979,99.2601,99.3887,21127.0
2017-05-03 15:40:00,108.14,108.21,108.14,108.17,32235.0,99.3796,99.4439,99.3796,99.4071,32235.0
2017-05-03 15:45:00,108.17,108.2,108.14,108.17,31907.0,99.4071,99.4347,99.3796,99.4071,31907.0
2017-05-03 15:50:00,108.18,108.24,108.18,108.2,38172.0,99.4163,99.4715,99.4163,99.4347,38172.0
2017-05-03 15:55:00,108.2,108.23,108.07,108.09,53963.0,99.4347,99.4623,99.3152,99.3336,53963.0
2017-05-04 09:30:00,108.44,108.91,108.33,108.49,26192.0,99.6553,100.0872,99.5542,99.7012,26192.0
2017-05-04 09:35:00,108.52,108.59,108.36,108.5,15726.0,99.7288,99.7931,99.5817,99.7104,15726.0
2017-05-04 09:40:00,108.41,108.41,108.14,108.26,31545.0,99.6277,99.6277,99.3796,99.4898,31545.0
2017-05-04 09:45:00,108.22,108.5,108.21,108.39,18815.0,99.4531,99.7104,99.4439,99.6093,18815.0
2017-05-04 09:50:00,108.42,108.49,108.25,108.32,17898.0,99.6369,99.7012,99.4806,99.545,17898.0
2017-05-04 09:55:00,108.31,108.39,108.21,108.39,16999.0,99.5358,99.6093,99.4439,99.6093,16999.0
2017-05-04 10:00:00,108.39,108.59,108.32,108.47,79580.0,99.6093,99.7931,99.545,99.6828,79580.0
2017-05-04 10:05:00,108.46,108.61,108.44,108.59,17980.0,99.6736,99.8115,99.6553,99.7931,17980.0
2017-05-04 10:10:00,108.57,108.67,108.33,108.34,47554.0,99.7747,99.8666,99.5542,99.5634,47554.0
2017-05-04 10:15:00,108.34,108.41,108.28,108.37,22757.0,99.5634,99.6277,99.5082,99.5909,22757.0
2017-05-04 10:20:00,108.38,108.38,108.26,108.26,38082.0,99.6001,99.6001,99.4898,99.4898,38082.0
2017-05-04 10:25:00,108.26,108.3,108.1,108.2,23244.0,99.4898,99.5266,99.3428,99.4347,23244.0
2017-05-04 10:30:00,108.2,108.2,107.96,107.98,34121.0,99.4347,99.4347,99.2141,99.2325,34121.0
2017-05-04 10:35:00,107.97,108.11,107.93,108.09,25882.0,99.2233,99.352,99.1866,99.3336,25882.0
2017-05-04 10:40:00,108.09,108.12,107.88,107.89,22557.0,99.3336,99.3612,99.1406,99.1498,22557.0
2017-05-04 10:45:00,107.9,107.92,107.85,107.87,29064.0,99.159,99.1774,99.113,99.1314,29064.0
2017-05-04 10:50:00,107.87,107.92,107.79,107.79,21069.0,99.1314,99.1774,99.0579,99.0579,21069.0
2017-05-04 10:55:00,107.79,107.93,107.79,107.84,30734.0,99.0579,99.1866,99.0579,99.1039,30734.0
2017-05-04 11:00:00,107.83,107.9,107.75,107.9,19033.0,99.0947,99.159,99.0211,99.159,19033.0
2017-05-04 11:05:00,107.87,107.92,107.82,107.84,16553.0,99.1314,99.1774,99.0855,99.1039,16553.0
2017-05-04 11:10:00,107.84,107.9,107.83,107.86,18627.0,99.1039,99.159,99.0947,99.1222,18627.0
2017-05-04 11:15:00,107.86,107.87,107.81,107.81,20043.0,99.1222,99.1314,99.0763,99.0763,20043.0
2017-05-04 11:20:00,107.81,107.83,107.76,107.83,24880.0,99.0763,99.0947,99.0303,99.0947,24880.0
2017-05-04 11:25:00,107.83,107.9,107.8,107.9,18494.0,99.0947,99.159,99.0671,99.159,18494.0
2017-05-04 11:30:00,107.9,108.14,107.9,108.14,23164.0,99.159,99.3796,99.159,99.3796,23164.0
2017-05-04 11:35:00,108.15,108.39,108.15,108.37,22307.0,99.3887,99.6093,99.3887,99.5909,22307.0
2017-05-04 11:40:00,108.37,108.45,108.37,108.44,12822.0,99.5909,99.6644,99.5909,99.6553,12822.0
2017-05-04 11:45:00,108.44,108.44,108.33,108.35,33418.0,99.6553,99.6553,99.5542,99.5725,33418.0
2017-05-04 11:50:00,108.35,108.37,108.23,108.23,15403.0,99.5725,99.5909,99.4623,99.4623,15403.0
2017-05-04 11:55:00,108.22,108.22,108.04,108.09,11072.0,99.4531,99.4531,99.2877,99.3336,11072.0
2017-05-04 12:00:00,108.08,108.13,107.96,107.96,17798.0,99.3244,99.3704,99.2141,99.2141,17798.0
2017-05-04 12:05:00,107.92,107.95,107.88,107.88,20301.0,99.1774,99.2049,99.1406,99.1406,20301.0
2017-05-04 12:10:00,107.87,107.89,107.57,107.61,33315.0,99.1314,99.1498,98.8557,98.8925,33315.0
2017-05-04 12:15:00,107.59,107.61,107.47,107.47,18943.0,98.8741,98.8925,98.7638,98.7638,18943.0
2017-05-04 12:20:00,107.48,107.68,107.47,107.68,12672.0,98.773,98.9568,98.7638,98.9568,12672.0
2017-05-04 12:25:00,107.68,107.85,107.64,107.85,30428.0,98.9568,99.113,98.9201,99.113,30428.0
2017-05-04 12:30:00,107.86,107.96,107.83,107.9,11185.0,99.1222,99.2141,99.0947,99.159,11185.0
2017-05-04 12:35:00,107.89,108.02,107.89,108.01,11444.0,99.1498,99.2693,99.1498,99.2601,11444.0
2017-05-04 12:40:00,108.02,108.05,107.9,107.9,18828.0,99.2693,99.2968,99.159,99.159,18828.0
2017-05-04 12:45:00,107.92,108.0,107.84,107.97,21529.0,99.1774,99.2509,99.1039,99.2233,21529.0
2017-05-04 12:50:00,107.97,108.08,107.96,108.04,15207.0,99.2233,99.3244,99.2141,99.2877,15207.0
2017-05-04 12:55:00,108.04,108.04,107.96,107.98,12301.0,99.2877,99.2877,99.2141,99.2325,12301.0
2017-05-04 13:00:00,107.98,108.03,107.94,108.01,12095.0,99.2325,99.2785,99.1958,99.2601,12095.0
2017-05-04 13:05:00,108.01,108.08,108.01,108.01,11518.0,99.2601,99.3244,99.2601,99.2601,11518.0
2017-05-04 13:10:00,108.04,108.12,108.0,108.0,21772.0,99.2877,99.3612,99.2509,99.2509,21772.0
2017-05-04 13:15:00,108.02,108.02,107.97,108.0,16512.0,99.2693,99.2693,99.2233,99.2509,16512.0
2017-05-04 13:20:00,108.01,108.06,107.98,108.02,22396.0,99.2601,99.306,99.2325,99.2693,22396.0
2017-05-04 13:25:00,108.02,108.14,108.01,108.12,15208.0,99.2693,99.3796,99.2601,99.3612,15208.0
2017-05-04 13:30:00,108.11,108.13,108.09,108.13,16897.0,99.352,99.3704,99.3336,99.3704,16897.0
2017-05-04 13:35:00,108.13,108.14,108.05,108.09,13537.0,99.3704,99.3796,99.2968,99.3336,13537.0
2017-05-04 13:40:00,108.1,108.38,108.1,108.32,39433.0,99.3428,99.6001,99.3428,99.545,39433.0
2017-05-04 13:45:00,108.32,108.42,108.32,108.39,26009.0,99.545,99.6369,99.545,99.6093,26009.0
2017-05-04 13:50:00,108.38,108.38,108.15,108.18,17600.0,99.6001,99.6001,99.3887,99.4163,17600.0
2017-05-04 13:55:00,108.16,108.24,108.16,108.19,29435.0,99.3979,99.4715,99.3979,99.4255,29435.0
2017-05-04 14:00:00,108.2,108.22,108.14,108.15,18173.0,99.4347,99.4531,99.3796,99.3887,18173.0
2017-05-04 14:05:00,108.15,108.19,108.09,108.12,11222.0,99.3887,99.4255,99.3336,99.3612,11222.0
2017-05-04 14:10:00,108.13,108.19,107.99,108.19,23539.0,99.3704,99.4255,99.2417,99.4255,23539.0
2017-05-04 14:15:00,108.17,108.2,108.04,108.06,12794.0,99.4071,99.4347,99.2877,99.306,12794.0
2017-05-04 14:20:00,108.05,108.07,107.94,108.02,17726.0,99.2968,99.3152,99.1958,99.2693,17726.0
2017-05-04 14:25:00,108.04,108.15,107.95,108.15,22606.0,99.2877,99.3887,99.2049,99.3887,22606.0
2017-05-04 14:30:00,108.14,108.29,108.1,108.11,37808.0,99.3796,99.5174,99.3428,99.352,37808.0
2017-05-04 14:35:00,108.09,108.14,108.09,108.1,19662.0,99.3336,99.3796,99.3336,99.3428,19662.0
2017-05-04 14:40:00,108.1,108.11,108.04,108.06,19399.0,99.3428,99.352,99.2877,99.306,19399.0
2017-05-04 14:45:00,108.05,108.14,108.05,108.14,19646.0,99.2968,99.3796,99.2968,99.3796,19646.0
2017-05-04 14:50:00,108.13,108.18,108.12,108.15,16130.0,99.3704,99.4163,99.3612,99.3887,16130.0
2017-05-04 14:55:00,108.16,108.18,108.09,108.1,16588.0,99.3979,99.4163,99.3336,99.3428,16588.0
2017-05-04 15:00:00,108.09,108.12,108.01,108.1,12736.0,99.3336,99.3612,99.2601,99.3428,12736.0
2017-05-04 15:05:00,108.1,108.12,107.99,107.99,24011.0,99.3428,99.3612,99.2417,99.2417,24011.0
2017-05-04 15:10:00,107.98,108.02,107.93,107.97,15910.0,99.2325,99.2693,99.1866,99.2233,15910.0
2017-05-04 15:15:00,107.95,108.01,107.89,107.95,30175.0,99.2049,99.2601,99.1498,99.2049,30175.0
2017-05-04 15:20:00,107.98,108.08,107.97,108.05,26414.0,99.2325,99.3244,99.2233,99.2968,26414.0
2017-05-04 15:25:00,108.04,108.05,107.86,107.86,25738.0,99.2877,99.2968,99.1222,99.1222,25738.0
2017-05-04 15:30:00,107.86,108.05,107.84,108.02,35784.0,99.1222,99.2968,99.1039,99.2693,35784.0
2017-05-04 15:35:00,108.03,108.07,107.95,107.98,40837.0,99.2785,99.3152,99.2049,99.2325,40837.0
2017-05-04 15:40:00,107.97,107.98,107.85,107.9,52544.0,99.2233,99.2325,99.113,99.159,52544.0
2017-05-04 15:45:00,107.89,107.96,107.88,107.95,57383.0,99.1498,99.2141,99.1406,99.2049,57383.0
2017-05-04 15:50:00,107.95,107.95,107.91,107.92,68886.0,99.2049,99.2049,99.1682,99.1774,68886.0
2017-05-04 15:55:00,107.92,107.96,107.89,107.94,91614.0,99.1774,99.2141,99.1498,99.1958,91614.0
2017-05-05 09:30:00,108.36,108.77,107.86,107.86,13039.0,99.5817,99.9585,99.1222,99.1222,13039.0
2017-05-05 09:35:00,108.19,108.36,108.09,108.33,4620.0,99.4255,99.5817,99.3336,99.5542,4620.0
2017-05-05 09:40:00,108.25,108.25,108.04,108.2,3523.0,99.4806,99.4806,99.2877,99.4347,3523.0
2017-05-05 09:45:00,108.18,108.18,108.02,108.04,3430.0,99.4163,99.4163,99.2693,99.2877,3430.0
2017-05-05 09:50:00,108.03,108.2,108.02,108.11,4218.0,99.2785,99.4347,99.2693,99.352,4218.0
2017-05-05 09:55:00,108.17,108.24,108.11,108.19,6416.0,99.4071,99.4715,99.352,99.4255,6416.0
2017-05-05 10:00:00,108.13,108.13,107.95,108.06,8135.0,99.3704,99.3704,99.2049,99.306,8135.0
2017-05-05 10:05:00,108.11,108.3,108.11,108.26,12200.0,99.352,99.5266,99.352,99.4898,12200.0
2017-05-05 10:10:00,108.25,108.35,108.15,108.15,13293.0,99.4806,99.5725,99.3887,99.3887,13293.0
2017-05-05 10:15:00,108.18,108.34,108.18,108.31,12675.0,99.4163,99.5634,99.4163,99.5358,12675.0
2017-05-05 10:20:00,108.26,108.47,108.23,108.38,10568.0,99.4898,99.6828,99.4623,99.6001,10568.0
2017-05-05 10:25:00,108.36,108.37,108.24,108.28,8770.0,99.5817,99.5909,99.4715,99.5082,8770.0
2017-05-05 10:30:00,108.3,108.38,108.2,108.2,13730.0,99.5266,99.6001,99.4347,99.4347,13730.0
2017-05-05 10:35:00,108.23,108.27,108.2,108.22,11420.0,99.4623,99.499,99.4347,99.4531,11420.0
2017-05-05 10:40:00,108.22,108.22,108.12,108.18,13609.0,99.4531,99.4531,99.3612,99.4163,13609.0
2017-05-05 10:45:00,108.2,108.21,107.95,107.98,20648.0,99.4347,99.4439,99.2049,99.2325,20648.0
2017-05-05 10:50:00,107.98,108.07,107.98,108.06,6446.0,99.2325,99.3152,99.2325,99.306,6446.0
2017-05-05 10:55:00,108.05,108.12,108.03,108.1,4650.0,99.2968,99.3612,99.2785,99.3428,4650.0
2017-05-05 11:00:00,108.08,108.16,108.07,108.14,8319.0,99.3244,99.3979,99.3152,99.3796,8319.0
2017-05-05 11:05:00,108.13,108.18,108.13,108.16,9739.0,99.3704,99.4163,99.3704,99.3979,9739.0
2017-05-05 11:10:00,108.21,108.3,108.21,108.28,4986.0,99.4439,99.5266,99.4439,99.5082,4986.0
2017-05-05 11:15:00,108.31,108.32,108.22,108.3,4880.0,99.5358,99.545,99.4531,99.5266,4880.0
2017-05-05 11:20:00,108.3,108.31,108.24,108.29,3638.0,99.5266,99.5358,99.4715,99.5174,3638.0
2017-05-05 11:25:00,108.29,108.32,108.23,108.28,4557.0,99.5174,99.545,99.4623,99.5082,4557.0
2017-05-05 11:30:00,108.28,108.31,108.25,108.27,4641.0,99.5082,99.5358,99.4806,99.499,4641.0
2017-05-05 11:35:00,108.28,108.3,108.23,108.25,2604.0,99.5082,99.5266,99.4623,99.4806,2604.0
2017-05-05 11:40:00,108.29,108.33,108.24,108.24,3734.0,99.5174,99.5542,99.4715,99.4715,3734.0
2017-05-05 11:45:00,108.27,108.34,108.25,108.34,2400.0,99.499,99.5634,99.4806,99.5634,2400.0
2017-05-05 11:50:00,108.33,108.45,108.32,108.45,10426.0,99.5542,99.6644,99.545,99.6644,10426.0
2017-05-05 11:55:00,108.46,108.55,108.38,108.52,6334.0,99.6736,99.7563,99.6001,99.7288,6334.0
2017-05-05 12:00:00,108.51,108.54,108.49,108.53,2492.0,99.7196,99.7472,99.7012,99.738,2492.0
2017-05-05 12:05:00,108.53,108.58,108.51,108.56,7751.0,99.738,99.7839,99.7196,99.7655,7751.0
2017-05-05 12:10:00,108.54,108.58,108.51,108.54,5208.0,99.7472,99.7839,99.7196,99.7472,5208.0
2017-05-05 12:15:00,108.53,108.57,108.52,108.57,3333.0,99.738,99.7747,99.7288,99.7747,3333.0
2017-05-05 12:20:00,108.55,108.56,108.5,108.5,4800.0,99.7563,99.7655,99.7104,99.7104,4800.0
2017-05-05 12:25:00,108.49,108.51,108.46,108.51,2406.0,99.7012,99.7196,99.6736,99.7196,2406.0
2017-05-05 12:30:00,108.52,108.52,108.34,108.4,4848.0,99.7288,99.7288,99.5634,99.6185,4848.0
2017-05-05 12:35:00,108.38,108.4,108.32,108.39,5463.0,99.6001,99.6185,99.545,99.6093,5463.0
2017-05-05 12:40:00,108.38,108.43,108.37,108.42,3217.0,99.6001,99.6461,99.5909,99.6369,3217.0
2017-05-05 12:45:00,108.43,108.51,108.4,108.51,4898.0,99.6461,99.7196,99.6185,99.7196,4898.0
2017-05-05 12:50:00,108.51,108.51,108.45,108.46,1600.0,99.7196,99.7196,99.6644,99.6736,1600.0
2017-05-05 12:55:00,108.46,108.47,108.39,108.43,3136.0,99.6736,99.6828,99.6093,99.6461,3136.0
2017-05-05 13:00:00,108.44,108.5,108.44,108.49,2850.0,99.6553,99.7104,99.6553,99.7012,2850.0
2017-05-05 13:05:00,108.49,108.58,108.44,108.54,23192.0,99.7012,99.7839,99.6553,99.7472,23192.0
2017-05-05 13:10:00,108.54,108.6,108.51,108.6,8870.0,99.7472,99.8023,99.7196,99.8023,8870.0
2017-05-05 13:15:00,108.59,108.6,108.57,108.58,2453.0,99.7931,99.8023,99.7747,99.7839,2453.0
2017-05-05 13:20:00,108.59,108.59,108.54,108.57,3239.0,99.7931,99.7931,99.7472,99.7747,3239.0
2017-05-05 13:25:00,108.59,108.64,108.59,108.62,6320.0,99.7931,99.839,99.7931,99.8207,6320.0
2017-05-05 13:30:00,108.62,108.65,108.59,108.62,4800.0,99.8207,99.8482,99.7931,99.8207,4800.0
2017-05-05 13:35:00,108.61,108.68,108.59,108.67,2600.0,99.8115,99.8758,99.7931,99.8666,2600.0
2017-05-05 13:40:00,108.66,108.72,108.63,108.7,5207.0,99.8574,99.9126,99.8299,99.8942,5207.0
2017-05-05 13:45:00,108.69,108.74,108.67,108.73,4085.0,99.885,99.9309,99.8666,99.9218,4085.0
2017-05-05 13:50:00,108.74,108.84,108.73,108.84,9685.0,99.9309,100.0228,99.9218,100.0228,9685.0
2017-05-05 13:55:00,108.84,108.92,108.81,108.88,37537.0,100.0228,100.0964,99.9953,100.0596,37537.0
2017-05-05 14:00:00,108.88,108.92,108.79,108.87,12501.0,100.0596,100.0964,99.9769,100.0504,12501.0
2017-05-05 14:05:00,108.87,108.87,108.76,108.77,5523.0,100.0504,100.0504,99.9493,99.9585,5523.0
2017-05-05 14:10:00,108.78,108.79,108.71,108.71,5104.0,99.9677,99.9769,99.9034,99.9034,5104.0
2017-05-05 14:15:00,108.73,108.8,108.71,108.77,5459.0,99.9218,99.9861,99.9034,99.9585,5459.0
2017-05-05 14:20:00,108.75,108.79,108.71,108.79,6423.0,99.9401,99.9769,99.9034,99.9769,6423.0
2017-05-05 14:25:00,108.77,108.8,108.73,108.74,6578.0,99.9585,99.9861,99.9218,99.9309,6578.0
2017-05-05 14:30:00,108.73,108.78,108.71,108.71,6602.0,99.9218,99.9677,99.9034,99.9034,6602.0
2017-05-05 14:35:00,108.72,108.81,108.7,108.79,7498.0,99.9126,99.9953,99.8942,99.9769,7498.0
2017-05-05 14:40:00,108.77,108.81,108.75,108.77,10156.0,99.9585,99.9953,99.9401,99.9585,10156.0
2017-05-05 14:45:00,108.77,108.81,108.73,108.78,6476.0,99.9585,99.9953,99.9218,99.9677,6476.0
2017-05-05 14:50:00,108.78,108.78,108.67,108.72,4938.0,99.9677,99.9677,99.8666,99.9126,4938.0
2017-05-05 14:55:00,108.74,108.74,108.69,108.69,5896.0,99.9309,99.9309,99.885,99.885,5896.0
2017-05-05 15:00:00,108.67,108.68,108.58,108.63,5283.0,99.8666,99.8758,99.7839,99.8299,5283.0
2017-05-05 15:05:00,108.64,108.66,108.6,108.66,6441.0,99.839,99.8574,99.8023,99.8574,6441.0
2017-05-05 15:10:00,108.64,108.67,108.62,108.64,6050.0,99.839,99.8666,99.8207,99.839,6050.0
2017-05-05 15:15:00,108.65,108.67,108.61,108.64,11489.0,99.8482,99.8666,99.8115,99.839,11489.0
2017-05-05 15:20:00,108.65,108.65,108.58,108.59,5332.0,99.8482,99.8482,99.7839,99.7931,5332.0
2017-05-05 15:25:00,108.6,108.6,108.51,108.53,7945.0,99.8023,99.8023,99.7196,99.738,7945.0
2017-05-05 15:30:00,108.52,108.54,108.5,108.51,9755.0,99.7288,99.7472,99.7104,99.7196,9755.0
2017-05-05 15:35:00,108.52,108.52,108.43,108.45,13323.0,99.7288,99.7288,99.6461,99.6644,13323.0
2017-05-05 15:40:00,108.44,108.46,108.38,108.41,17181.0,99.6553,99.6736,99.6001,99.6277,17181.0
2017-05-05 15:45:00,108.42,108.58,108.41,108.52,25941.0,99.6369,99.7839,99.6277,99.7288,25941.0
2017-05-05 15:50:00,108.52,108.57,108.51,108.57,23124.0,99.7288,99.7747,99.7196,99.7747,23124.0
2017-05-05 15:55:00,108.57,108.63,108.53,108.61,47536.0,99.7747,99.8299,99.738,99.8115,47536.0
2017-05-08 09:30:00,108.35,109.0,108.35,108.61,35622.0,99.5725,100.1699,99.5725,99.8115,35622.0
2017-05-08 09:35:00,108.78,108.78,108.0,108.0,19914.0,99.9677,99.9677,99.2509,99.2509,19914.0
2017-05-08 09:40:00,108.07,108.16,107.81,107.84,14754.0,99.3152,99.3979,99.0763,99.1039,14754.0
2017-05-08 09:45:00,107.85,108.17,107.8,108.17,20330.0,99.113,99.4071,99.0671,99.4071,20330.0
2017-05-08 09:50:00,108.19,108.42,108.19,108.42,34101.0,99.4255,99.6369,99.4255,99.6369,34101.0
2017-05-08 09:55:00,108.42,108.42,108.13,108.27,6220.0,99.6369,99.6369,99.3704,99.499,6220.0
2017-05-08 10:00:00,108.32,108.33,108.21,108.3,3289.0,99.545,99.5542,99.4439,99.5266,3289.0
2017-05-08 10:05:00,108.34,108.35,108.22,108.22,3612.0,99.5634,99.5725,99.4531,99.4531,3612.0
2017-05-08 10:10:00,108.27,108.28,107.88,107.89,4105.0,99.499,99.5082,99.1406,99.1498,4105.0
2017-05-08 10:15:00,107.88,108.11,107.86,108.05,13597.0,99.1406,99.352,99.1222,99.2968,13597.0
2017-05-08 10:20:00,108.03,108.11,108.02,108.11,5789.0,99.2785,99.352,99.2693,99.352,5789.0
2017-05-08 10:25:00,108.07,108.07,107.82,108.02,8265.0,99.3152,99.3152,99.0855,99.2693,8265.0
2017-05-08 10:30:00,108.0,108.18,107.93,108.18,14141.0,99.2509,99.4163,99.1866,99.4163,14141.0
2017-05-08 10:35:00,108.2,108.27,108.1,108.27,4125.0,99.4347,99.499,99.3428,99.499,4125.0
2017-05-08 10:40:00,108.27,108.34,108.21,108.3,7007.0,99.499,99.5634,99.4439,99.5266,7007.0
2017-05-08 10:45:00,108.35,108.42,108.27,108.3,5496.0,99.5725,99.6369,99.499,99.5266,5496.0
2017-05-08 10:50:00,108.26,108.26,108.03,108.06,2500.0,99.4898,99.4898,99.2785,99.306,2500.0
2017-05-08 10:55:00,108.09,108.29,108.09,108.22,9942.0,99.3336,99.5174,99.3336,99.4531,9942.0
2017-05-08 11:00:00,108.3,108.46,108.3,108.41,6091.0,99.5266,99.6736,99.5266,99.6277,6091.0
2017-05-08 11:05:00,108.45,108.53,108.39,108.39,2968.0,99.6644,99.738,99.6093,99.6093,2968.0
2017-05-08 11:10:00,108.39,108.48,108.37,108.43,3266.0,99.6093,99.692,99.5909,99.6461,3266.0
2017-05-08 11:15:00,108.45,108.58,108.43,108.58,7942.0,99.6644,99.7839,99.6461,99.7839,7942.0
2017-05-08 11:20:00,108.58,108.58,108.45,108.46,8679.0,99.7839,99.7839,99.6644,99.6736,8679.0
2017-05-08 11:25:00,108.44,108.44,108.33,108.41,3400.0,99.6553,99.6553,99.5542,99.6277,3400.0
2017-05-08 11:30:00,108.41,108.43,108.37,108.42,3200.0,99.6277,99.6461,99.5909,99.6369,3200.0
2017-05-08 11:35:00,108.4,108.42,108.33,108.33,3650.0,99.6185,99.6369,99.5542,99.5542,3650.0
2017-05-08 11:40:00,108.34,108.36,108.29,108.35,2250.0,99.5634,99.5817,99.5174,99.5725,2250.0
2017-05-08 11:45:00,108.3,108.31,108.25,108.3,5250.0,99.5266,99.5358,99.4806,99.5266,5250.0
2017-05-08 11:50:00,108.28,108.29,108.13,108.21,4003.0,99.5082,99.5174,99.3704,99.4439,4003.0
2017-05-08 11:55:00,108.23,108.23,108.14,108.14,4980.0,99.4623,99.4623,99.3796,99.3796,4980.0
2017-05-08 12:00:00,108.17,108.17,108.08,108.1,7700.0,99.4071,99.4071,99.3244,99.3428,7700.0
2017-05-08 12:05:00,108.08,108.08,108.0,108.03,3424.0,99.3244,99.3244,99.2509,99.2785,3424.0
2017-05-08 12:10:00,108.02,108.05,107.87,107.87,3361.0,99.2693,99.2968,99.1314,99.1314,3361.0
2017-05-08 12:15:00,107.84,107.9,107.79,107.87,10338.0,99.1039,99.159,99.0579,99.1314,10338.0
2017-05-08 12:20:00,107.86,107.92,107.84,107.89,9111.0,99.1222,99.1774,99.1039,99.1498,9111.0
2017-05-08 12:25:00,107.94,107.97,107.89,107.89,1380.0,99.1958,99.2233,99.1498,99.1498,1380.0
2017-05-08 12:30:00,107.88,107.96,107.88,107.94,2350.0,99.1406,99.2141,99.1406,99.1958,2350.0
2017-05-08 12:35:00,107.98,108.1,107.97,108.09,2906.0,99.2325,99.3428,99.2233,99.3336,2906.0
2017-05-08 12:40:00,108.07,108.14,108.06,108.14,3525.0,99.3152,99.3796,99.306,99.3796,3525.0
2017-05-08 12:45:00,108.17,108.18,108.11,108.12,1800.0,99.4071,99.4163,99.352,99.3612,1800.0
2017-05-08 12:50:00,108.12,108.14,108.08,108.11,2748.0,99.3612,99.3796,99.3244,99.352,2748.0
2017-05-08 12:55:00,108.08,108.1,108.06,108.1,2043.0,99.3244,99.3428,99.306,99.3428,2043.0
2017-05-08 13:00:00,108.09,108.1,108.02,108.09,4748.0,99.3336,99.3428,99.2693,99.3336,4748.0
2017-05-08 13:05:00,108.07,108.08,108.01,108.08,5450.0,99.3152,99.3244,99.2601,99.3244,5450.0
2017-05-08 13:10:00,108.08,108.13,108.06,108.09,3848.0,99.3244,99.3704,99.306,99.3336,3848.0
2017-05-08 13:15:00,108.06,108.11,108.03,108.11,2582.0,99.306,99.352,99.2785,99.352,2582.0
2017-05-08 13:20:00,108.12,108.17,108.12,108.14,4431.0,99.3612,99.4071,99.3612,99.3796,4431.0
2017-05-08 13:25:00,108.12,108.14,108.06,108.08,1518.0,99.3612,99.3796,99.306,99.3244,1518.0
2017-05-08 13:30:00,108.07,108.12,108.0,108.04,5521.0,99.3152,99.3612,99.2509,99.2877,5521.0
2017-05-08 13:35:00,108.06,108.12,108.06,108.1,2628.0,99.306,99.3612,99.306,99.3428,2628.0
2017-05-08 13:40:00,108.09,108.09,108.02,108.03,1751.0,99.3336,99.3336,99.2693,99.2785,1751.0
2017-05-08 13:45:00,108.04,108.05,108.02,108.04,2650.0,99.2877,99.2968,99.2693,99.2877,2650.0
2017-05-08 13:50:00,108.02,108.04,107.99,108.02,2281.0,99.2693,99.2877,99.2417,99.2693,2281.0
2017-05-08 13:55:00,108.03,108.05,108.0,108.03,3100.0,99.2785,99.2968,99.2509,99.2785,3100.0
2017-05-08 14:00:00,108.02,108.03,107.99,107.99,3345.0,99.2693,99.2785,99.2417,99.2417,3345.0
2017-05-08 14:05:00,107.99,108.0,107.94,107.96,3506.0,99.2417,99.2509,99.1958,99.2141,3506.0
2017-05-08 14:10:00,107.96,107.96,107.84,107.85,11383.0,99.2141,99.2141,99.1039,99.113,11383.0
2017-05-08 14:15:00,107.87,107.91,107.85,107.88,5552.0,99.1314,99.1682,99.113,99.1406,5552.0
2017-05-08 14:20:00,107.91,107.92,107.87,107.91,3150.0,99.1682,99.1774,99.1314,99.1682,3150.0
2017-05-08 14:25:00,107.9,107.92,107.88,107.9,4386.0,99.159,99.1774,99.1406,99.159,4386.0
2017-05-08 14:30:00,107.92,107.92,107.87,107.88,4400.0,99.1774,99.1774,99.1314,99.1406,4400.0
2017-05-08 14:35:00,107.87,107.88,107.75,107.76,8567.0,99.1314,99.1406,99.0211,99.0303,8567.0
2017-05-08 14:40:00,107.75,107.8,107.73,107.78,5123.0,99.0211,99.0671,99.0028,99.0487,5123.0
2017-05-08 14:45:00,107.77,107.83,107.77,107.82,4515.0,99.0395,99.0947,99.0395,99.0855,4515.0
2017-05-08 14:50:00,107.8,107.84,107.8,107.84,2239.0,99.0671,99.1039,99.0671,99.1039,2239.0
2017-05-08 14:55:00,107.83,107.84,107.79,107.8,3105.0,99.0947,99.1039,99.0579,99.0671,3105.0
2017-05-08 15:00:00,107.8,107.81,107.76,107.79,10336.0,99.0671,99.0763,99.0303,99.0579,10336.0
2017-05-08 15:05:00,107.79,107.87,107.79,107.84,12009.0,99.0579,99.1314,99.0579,99.1039,12009.0
2017-05-08 15:10:00,107.84,107.88,107.8,107.8,11119.0,99.1039,99.1406,99.0671,99.0671,11119.0
2017-05-08 15:15:00,107.79,107.8,107.75,107.77,6129.0,99.0579,99.0671,99.0211,99.0395,6129.0
2017-05-08 15:20:00,107.79,107.79,107.73,107.73,5552.0,99.0579,99.0579,99.0028,99.0028,5552.0
2017-05-08 15:25:00,107.72,107.76,107.69,107.71,5451.0,98.9936,99.0303,98.966,98.9844,5451.0
2017-05-08 15:30:00,107.73,107.77,107.7,107.76,8670.0,99.0028,99.0395,98.9752,99.0303,8670.0
2017-05-08 15:35:00,107.77,107.79,107.76,107.79,9271.0,99.0395,99.0579,99.0303,99.0579,9271.0
2017-05-08 15:40:00,107.79,107.81,107.77,107.8,15590.0,99.0579,99.0763,99.0395,99.0671,15590.0
2017-05-08 15:45:00,107.8,107.87,107.77,107.78,27401.0,99.0671,99.1314,99.0395,99.0487,27401.0
2017-05-08 15:50:00,107.79,107.92,107.78,107.88,16865.0,99.0579,99.1774,99.0487,99.1406,16865.0
2017-05-08 15:55:00,107.88,107.97,107.88,107.97,61769.0,99.1406,99.2233,99.1406,99.2233,61769.0
2017-05-09 09:30:00,108.22,108.65,108.2,108.65,21117.0,99.4531,99.8482,99.4347,99.8482,21117.0
2017-05-09 09:35:00,108.7,108.7,108.51,108.59,2560.0,99.8942,99.8942,99.7196,99.7931,2560.0
2017-05-09 09:40:00,108.68,108.7,108.51,108.59,9236.0,99.8758,99.8942,99.7196,99.7931,9236.0
2017-05-09 09:45:00,108.66,108.7,108.45,108.45,5544.0,99.8574,99.8942,99.6644,99.6644,5544.0
2017-05-09 09:50:00,108.42,108.48,108.31,108.31,7132.0,99.6369,99.692,99.5358,99.5358,7132.0
2017-05-09 09:55:00,108.32,108.6,108.29,108.58,4126.0,99.545,99.8023,99.5174,99.7839,4126.0
2017-05-09 10:00:00,108.68,108.69,108.58,108.68,2982.0,99.8758,99.885,99.7839,99.8758,2982.0
2017-05-09 10:05:00,108.7,108.88,108.7,108.71,12408.0,99.8942,100.0596,99.8942,99.9034,12408.0
2017-05-09 10:10:00,108.72,108.72,108.57,108.69,10000.0,99.9126,99.9126,99.7747,99.885,10000.0
2017-05-09 10:15:00,108.69,108.69,108.48,108.5,5820.0,99.885,99.885,99.692,99.7104,5820.0
2017-05-09 10:20:00,108.53,108.72,108.48,108.49,6119.0,99.738,99.9126,99.692,99.7012,6119.0
2017-05-09 10:25:00,108.47,108.57,108.4,108.47,13714.0,99.6828,99.7747,99.6185,99.6828,13714.0
2017-05-09 10:30:00,108.54,108.65,108.49,108.61,4855.0,99.7472,99.8482,99.7012,99.8115,4855.0
2017-05-09 10:35:00,108.61,108.61,108.54,108.57,5476.0,99.8115,99.8115,99.7472,99.7747,5476.0
2017-05-09 10:40:00,108.6,108.75,108.58,108.73,10640.0,99.8023,99.9401,99.7839,99.9218,10640.0
2017-05-09 10:45:00,108.73,108.73,108.67,108.67,5568.0,99.9218,99.9218,99.8666,99.8666,5568.0
2017-05-09 10:50:00,108.67,108.71,108.64,108.66,4957.0,99.8666,99.9034,99.839,99.8574,4957.0
2017-05-09 10:55:00,108.67,108.72,108.65,108.67,13955.0,99.8666,99.9126,99.8482,99.8666,13955.0
2017-05-09 11:00:00,108.68,108.69,108.55,108.58,4605.0,99.8758,99.885,99.7563,99.7839,4605.0
2017-05-09 11:05:00,108.57,108.58,108.52,108.52,1835.0,99.7747,99.7839,99.7288,99.7288,1835.0
2017-05-09 11:10:00,108.53,108.57,108.43,108.5,3436.0,99.738,99.7747,99.6461,99.7104,3436.0
2017-05-09 11:15:00,108.48,108.48,108.17,108.18,10168.0,99.692,99.692,99.4071,99.4163,10168.0
2017-05-09 11:20:00,108.16,108.21,108.15,108.16,8600.0,99.3979,99.4439,99.3887,99.3979,8600.0
2017-05-09 11:25:00,108.2,108.27,108.18,108.26,6745.0,99.4347,99.499,99.4163,99.4898,6745.0
2017-05-09 11:30:00,108.27,108.39,108.24,108.26,5516.0,99.499,99.6093,99.4715,99.4898,5516.0
2017-05-09 11:35:00,108.25,108.34,108.22,108.29,3624.0,99.4806,99.5634,99.4531,99.5174,3624.0
2017-05-09 11:40:00,108.27,108.35,108.27,108.35,2550.0,99.499,99.5725,99.499,99.5725,2550.0
2017-05-09 11:45:00,108.33,108.42,108.3,108.42,4240.0,99.5542,99.6369,99.5266,99.6369,4240.0
2017-05-09 11:50:00,108.41,108.47,108.39,108.46,2701.0,99.6277,99.6828,99.6093,99.6736,2701.0
2017-05-09 11:55:00,108.5,108.54,108.44,108.51,4000.0,99.7104,99.7472,99.6553,99.7196,4000.0
2017-05-09 12:00:00,108.5,108.63,108.49,108.63,5209.0,99.7104,99.8299,99.7012,99.8299,5209.0
2017-05-09 12:05:00,108.63,108.63,108.56,108.6,2900.0,99.8299,99.8299,99.7655,99.8023,2900.0
2017-05-09 12:10:00,108.6,108.66,108.59,108.65,3508.0,99.8023,99.8574,99.7931,99.8482,3508.0
2017-05-09 12:15:00,108.64,108.64,108.52,108.59,3687.0,99.839,99.839,99.7288,99.7931,3687.0
2017-05-09 12:20:00,108.59,108.59,108.5,108.54,1449.0,99.7931,99.7931,99.7104,99.7472,1449.0
2017-05-09 12:25:00,108.49,108.58,108.48,108.56,3920.0,99.7012,99.7839,99.692,99.7655,3920.0
2017-05-09 12:30:00,108.58,108.58,108.46,108.46,1760.0,99.7839,99.7839,99.6736,99.6736,1760.0
2017-05-09 12:35:00,108.48,108.5,108.41,108.47,3772.0,99.692,99.7104,99.6277,99.6828,3772.0
2017-05-09 12:40:00,108.46,108.47,108.42,108.43,2006.0,99.6736,99.6828,99.6369,99.6461,2006.0
2017-05-09 12:45:00,108.41,108.53,108.41,108.53,3100.0,99.6277,99.738,99.6277,99.738,3100.0
2017-05-09 12:50:00,108.51,108.52,108.47,108.52,2431.0,99.7196,99.7288,99.6828,99.7288,2431.0
2017-05-09 12:55:00,108.53,108.53,108.39,108.39,5088.0,99.738,99.738,99.6093,99.6093,5088.0
2017-05-09 13:00:00,108.39,108.61,108.38,108.61,4500.0,99.6093,99.8115,99.6001,99.8115,4500.0
2017-05-09 13:05:00,108.63,108.68,108.63,108.67,7399.0,99.8299,99.8758,99.8299,99.8666,7399.0
2017-05-09 13:10:00,108.69,108.8,108.69,108.8,8460.0,99.885,99.9861,99.885,99.9861,8460.0
2017-05-09 13:15:00,108.82,108.82,108.7,108.73,2700.0,100.0045,100.0045,99.8942,99.9218,2700.0
2017-05-09 13:20:00,108.67,108.76,108.67,108.74,1698.0,99.8666,99.9493,99.8666,99.9309,1698.0
2017-05-09 13:25:00,108.75,108.76,108.49,108.58,3500.0,99.9401,99.9493,99.7012,99.7839,3500.0
2017-05-09 13:30:00,108.58,108.63,108.55,108.55,5006.0,99.7839,99.8299,99.7563,99.7563,5006.0
2017-05-09 13:35:00,108.6,108.68,108.6,108.61,4600.0,99.8023,99.8758,99.8023,99.8115,4600.0
2017-05-09 13:40:00,108.65,108.73,108.65,108.73,2530.0,99.8482,99.9218,99.8482,99.9218,2530.0
2017-05-09 13:45:00,108.77,108.77,108.71,108.76,3266.0,99.9585,99.9585,99.9034,99.9493,3266.0
2017-05-09 13:50:00,108.75,108.83,108.75,108.83,6601.0,99.9401,100.0137,99.9401,100.0137,6601.0
2017-05-09 13:55:00,108.83,108.88,108.82,108.86,4013.0,100.0137,100.0596,100.0045,100.0412,4013.0
2017-05-09 14:00:00,108.87,108.89,108.82,108.89,3028.0,100.0504,100.0688,100.0045,100.0688,3028.0
2017-05-09 14:05:00,108.94,108.98,108.87,108.92,4408.0,100.1147,100.1515,100.0504,100.0964,4408.0
2017-05-09 14:10:00,108.94,109.0,108.92,109.0,3100.0,100.1147,100.1699,100.0964,100.1699,3100.0
2017-05-09 14:15:00,109.0,109.09,108.96,109.08,5693.0,100.1699,100.2526,100.1331,100.2434,5693.0
2017-05-09 14:20:00,109.08,109.08,108.95,108.98,7507.0,100.2434,100.2434,100.1239,100.1515,7507.0
2017-05-09 14:25:00,108.98,109.03,108.96,108.96,3489.0,100.1515,100.1975,100.1331,100.1331,3489.0
2017-05-09 14:30:00,108.97,109.03,108.97,109.01,5960.0,100.1423,100.1975,100.1423,100.1791,5960.0
2017-05-09 14:35:00,108.98,108.99,108.94,108.96,4539.0,100.1515,100.1607,100.1147,100.1331,4539.0
2017-05-09 14:40:00,108.98,109.05,108.95,109.03,3600.0,100.1515,100.2158,100.1239,100.1975,3600.0
2017-05-09 14:45:00,109.04,109.13,109.02,109.12,6705.0,100.2066,100.2894,100.1883,100.2802,6705.0
2017-05-09 14:50:00,109.09,109.09,109.01,109.03,2192.0,100.2526,100.2526,100.1791,100.1975,2192.0
2017-05-09 14:55:00,109.0,109.04,108.94,108.96,3609.0,100.1699,100.2066,100.1147,100.1331,3609.0
2017-05-09 15:00:00,108.96,109.0,108.91,108.97,7394.0,100.1331,100.1699,100.0872,100.1423,7394.0
2017-05-09 15:05:00,108.99,108.99,108.94,108.95,5723.0,100.1607,100.1607,100.1147,100.1239,5723.0
2017-05-09 15:10:00,108.94,108.96,108.91,108.94,5165.0,100.1147,100.1331,100.0872,100.1147,5165.0
2017-05-09 15:15:00,108.96,108.98,108.94,108.95,5653.0,100.1331,100.1515,100.1147,100.1239,5653.0
2017-05-09 15:20:00,108.94,108.99,108.93,108.99,7513.0,100.1147,100.1607,100.1056,100.1607,7513.0
2017-05-09 15:25:00,108.99,109.15,108.99,109.11,20891.0,100.1607,100.3077,100.1607,100.271,20891.0
2017-05-09 15:30:00,109.11,109.13,109.05,109.12,16110.0,100.271,100.2894,100.2158,100.2802,16110.0
2017-05-09 15:35:00,109.12,109.16,108.94,109.01,45427.0,100.2802,100.3169,100.1147,100.1791,45427.0
2017-05-09 15:40:00,108.99,108.99,108.78,108.87,17607.0,100.1607,100.1607,99.9677,100.0504,17607.0
2017-05-09 15:45:00,108.88,108.95,108.83,108.84,27314.0,100.0596,100.1239,100.0137,100.0228,27314.0
2017-05-09 15:50:00,108.84,108.92,108.75,108.77,56505.0,100.0228,100.0964,99.9401,99.9585,56505.0
2017-05-09 15:55:00,108.78,108.82,108.76,108.81,88987.0,99.9677,100.0045,99.9493,99.9953,88987.0
2017-05-10 09:30:00,108.87,108.88,107.82,108.14,18641.0,100.0504,100.0596,99.0855,99.3796,18641.0
2017-05-10 09:35:00,108.14,108.37,107.9,107.9,8716.0,99.3796,99.5909,99.159,99.159,8716.0
2017-05-10 09:40:00,107.89,108.36,107.88,108.15,17442.0,99.1498,99.5817,99.1406,99.3887,17442.0
2017-05-10 09:45:00,108.2,108.39,108.11,108.11,7391.0,99.4347,99.6093,99.352,99.352,7391.0
2017-05-10 09:50:00,108.15,108.21,107.73,107.92,23464.0,99.3887,99.4439,99.0028,99.1774,23464.0
2017-05-10 09:55:00,107.93,108.02,107.55,107.93,28253.0,99.1866,99.2693,98.8374,99.1866,28253.0
2017-05-10 10:00:00,108.03,108.35,107.7,108.35,15587.0,99.2785,99.5725,98.9752,99.5725,15587.0
2017-05-10 10:05:00,108.35,108.53,108.34,108.51,9400.0,99.5725,99.738,99.5634,99.7196,9400.0
2017-05-10 10:10:00,108.47,108.85,108.41,108.59,21729.0,99.6828,100.032,99.6277,99.7931,21729.0
2017-05-10 10:15:00,108.55,108.63,108.36,108.37,9897.0,99.7563,99.8299,99.5817,99.5909,9897.0
2017-05-10 10:20:00,108.32,108.56,108.25,108.45,16982.0,99.545,99.7655,99.4806,99.6644,16982.0
2017-05-10 10:25:00,108.49,108.55,108.39,108.41,9838.0,99.7012,99.7563,99.6093,99.6277,9838.0
2017-05-10 10:30:00,108.45,108.45,108.03,108.06,8869.0,99.6644,99.6644,99.2785,99.306,8869.0
2017-05-10 10:35:00,108.09,108.14,107.85,107.86,25415.0,99.3336,99.3796,99.113,99.1222,25415.0
2017-05-10 10:40:00,107.82,108.02,107.79,108.0,12491.0,99.0855,99.2693,99.0579,99.2509,12491.0
2017-05-10 10:45:00,107.99,108.0,107.83,107.87,9407.0,99.2417,99.2509,99.0947,99.1314,9407.0
2017-05-10 10:50:00,107.82,107.89,107.69,107.72,10700.0,99.0855,99.1498,98.966,98.9936,10700.0
2017-05-10 10:55:00,107.68,107.87,107.64,107.85,6790.0,98.9568,99.1314,98.9201,99.113,6790.0
2017-05-10 11:00:00,107.88,107.88,107.67,107.74,8308.0,99.1406,99.1406,98.9476,99.012,8308.0
2017-05-10 11:05:00,107.74,107.9,107.63,107.81,9846.0,99.012,99.159,98.9109,99.0763,9846.0
2017-05-10 11:10:00,107.76,107.98,107.6,107.91,26707.0,99.0303,99.2325,98.8833,99.1682,26707.0
2017-05-10 11:15:00,107.88,108.01,107.69,107.81,21319.0,99.1406,99.2601,98.966,99.0763,21319.0
2017-05-10 11:20:00,107.88,107.97,107.77,107.93,15819.0,99.1406,99.2233,99.0395,99.1866,15819.0
2017-05-10 11:25:00,107.83,108.16,107.82,108.09,15880.0,99.0947,99.3979,99.0855,99.3336,15880.0
2017-05-10 11:30:00,108.05,108.21,107.93,108.2,28109.0,99.2968,99.4439,99.1866,99.4347,28109.0
2017-05-10 11:35:00,108.24,108.36,108.09,108.32,15504.0,99.4715,99.5817,99.3336,99.545,15504.0
2017-05-10 11:40:00,108.32,108.5,108.32,108.45,13836.0,99.545,99.7104,99.545,99.6644,13836.0
2017-05-10 11:45:00,108.45,108.5,108.31,108.46,10985.0,99.6644,99.7104,99.5358,99.6736,10985.0
2017-05-10 11:50:00,108.5,108.53,108.45,108.5,11472.0,99.7104,99.738,99.6644,99.7104,11472.0
2017-05-10 11:55:00,108.49,108.55,108.41,108.41,25144.0,99.7012,99.7563,99.6277,99.6277,25144.0
2017-05-10 12:00:00,108.46,108.49,108.25,108.25,30141.0,99.6736,99.7012,99.4806,99.4806,30141.0
2017-05-10 12:05:00,108.24,108.24,108.07,108.07,5952.0,99.4715,99.4715,99.3152,99.3152,5952.0
2017-05-10 12:10:00,108.08,108.08,107.85,107.99,9815.0,99.3244,99.3244,99.113,99.2417,9815.0
2017-05-10 12:15:00,108.0,108.04,107.82,107.97,10474.0,99.2509,99.2877,99.0855,99.2233,10474.0
2017-05-10 12:20:00,108.02,108.05,107.9,107.97,18867.0,99.2693,99.2968,99.159,99.2233,18867.0
2017-05-10 12:25:00,108.0,108.01,107.91,107.99,4799.0,99.2509,99.2601,99.1682,99.2417,4799.0
2017-05-10 12:30:00,107.98,108.08,107.97,108.01,4305.0,99.2325,99.3244,99.2233,99.2601,4305.0
2017-05-10 12:35:00,108.03,108.09,108.02,108.02,2906.0,99.2785,99.3336,99.2693,99.2693,2906.0
2017-05-10 12:40:00,108.0,108.08,107.95,108.08,3785.0,99.2509,99.3244,99.2049,99.3244,3785.0
2017-05-10 12:45:00,108.03,108.14,107.99,108.12,6959.0,99.2785,99.3796,99.2417,99.3612,6959.0
2017-05-10 12:50:00,108.13,108.2,108.08,108.2,3920.0,99.3704,99.4347,99.3244,99.4347,3920.0
2017-05-10 12:55:00,108.15,108.18,108.1,108.18,4031.0,99.3887,99.4163,99.3428,99.4163,4031.0
2017-05-10 13:00:00,108.15,108.15,108.1,108.11,2200.0,99.3887,99.3887,99.3428,99.352,2200.0
2017-05-10 13:05:00,108.06,108.1,108.01,108.01,4480.0,99.306,99.3428,99.2601,99.2601,4480.0
2017-05-10 13:10:00,108.0,108.05,107.92,108.05,4932.0,99.2509,99.2968,99.1774,99.2968,4932.0
2017-05-10 13:15:00,108.03,108.05,108.0,108.05,2200.0,99.2785,99.2968,99.2509,99.2968,2200.0
2017-05-10 13:20:00,108.05,108.07,107.98,108.03,6109.0,99.2968,99.3152,99.2325,99.2785,6109.0
2017-05-10 13:25:00,108.03,108.13,108.02,108.13,6639.0,99.2785,99.3704,99.2693,99.3704,6639.0
2017-05-10 13:30:00,108.12,108.23,108.11,108.17,4806.0,99.3612,99.4623,99.352,99.4071,4806.0
2017-05-10 13:35:00,108.16,108.23,108.16,108.18,2150.0,99.3979,99.4623,99.3979,99.4163,2150.0
2017-05-10 13:40:00,108.13,108.18,108.06,108.18,4256.0,99.3704,99.4163,99.306,99.4163,4256.0
2017-05-10 13:45:00,108.18,108.24,108.17,108.23,3920.0,99.4163,99.4715,99.4071,99.4623,3920.0
2017-05-10 13:50:00,108.23,108.25,108.17,108.17,5800.0,99.4623,99.4806,99.4071,99.4071,5800.0
2017-05-10 13:55:00,108.19,108.2,108.12,108.15,5300.0,99.4255,99.4347,99.3612,99.3887,5300.0
2017-05-10 14:00:00,108.18,108.2,108.13,108.18,8192.0,99.4163,99.4347,99.3704,99.4163,8192.0
2017-05-10 14:05:00,108.16,108.2,108.14,108.19,4400.0,99.3979,99.4347,99.3796,99.4255,4400.0
2017-05-10 14:10:00,108.2,108.23,108.13,108.23,4803.0,99.4347,99.4623,99.3704,99.4623,4803.0
2017-05-10 14:15:00,108.23,108.3,108.2,108.3,8430.0,99.4623,99.5266,99.4347,99.5266,8430.0
2017-05-10 14:20:00,108.28,108.31,108.23,108.27,6232.0,99.5082,99.5358,99.4623,99.499,6232.0
2017-05-10 14:25:00,108.24,108.3,108.22,108.26,6212.0,99.4715,99.5266,99.4531,99.4898,6212.0
2017-05-10 14:30:00,108.24,108.33,108.24,108.3,10713.0,99.4715,99.5542,99.4715,99.5266,10713.0
2017-05-10 14:35:00,108.32,108.38,108.32,108.35,7457.0,99.545,99.6001,99.545,99.5725,7457.0
2017-05-10 14:40:00,108.35,108.42,108.35,108.41,5814.0,99.5725,99.6369,99.5725,99.6277,5814.0
2017-05-10 14:45:00,108.41,108.45,108.38,108.44,8450.0,99.6277,99.6644,99.6001,99.6553,8450.0
2017-05-10 14:50:00,108.46,108.46,108.38,108.4,4350.0,99.6736,99.6736,99.6001,99.6185,4350.0
2017-05-10 14:55:00,108.39,108.4,108.29,108.29,9150.0,99.6093,99.6185,99.5174,99.5174,9150.0
2017-05-10 15:00:00,108.3,108.44,108.29,108.42,12893.0,99.5266,99.6553,99.5174,99.6369,12893.0
2017-05-10 15:05:00,108.4,108.44,108.38,108.41,6304.0,99.6185,99.6553,99.6001,99.6277,6304.0
2017-05-10 15:10:00,108.39,108.4,108.27,108.27,8602.0,99.6093,99.6185,99.499,99.499,8602.0
2017-05-10 15:15:00,108.26,108.31,108.24,108.24,10650.0,99.4898,99.5358,99.4715,99.4715,10650.0
2017-05-10 15:20:00,108.24,108.24,108.16,108.19,7658.0,99.4715,99.4715,99.3979,99.4255,7658.0
2017-05-10 15:25:00,108.21,108.21,108.1,108.16,10480.0,99.4439,99.4439,99.3428,99.3979,10480.0
2017-05-10 15:30:00,108.16,108.2,108.13,108.17,10651.0,99.3979,99.4347,99.3704,99.4071,10651.0
2017-05-10 15:35:00,108.17,108.22,108.12,108.22,22561.0,99.4071,99.4531,99.3612,99.4531,22561.0
2017-05-10 15:40:00,108.22,108.28,108.14,108.22,18815.0,99.4531,99.5082,99.3796,99.4531,18815.0
2017-05-10 15:45:00,108.23,108.36,108.23,108.28,20095.0,99.4623,99.5817,99.4623,99.5082,20095.0
2017-05-10 15:50:00,108.29,108.36,108.28,108.34,28707.0,99.5174,99.5817,99.5082,99.5634,28707.0
2017-05-10 15:55:00,108.34,108.39,108.33,108.34,45615.0,99.5634,99.6093,99.5542,99.5634,45615.0
2017-05-11 09:30:00,108.0,108.12,107.94,108.12,12899.0,99.2509,99.3612,99.1958,99.3612,12899.0
2017-05-11 09:35:00,108.14,108.16,107.76,107.76,4733.0,99.3796,99.3979,99.0303,99.0303,4733.0
2017-05-11 09:40:00,107.82,108.11,107.79,107.94,6327.0,99.0855,99.352,99.0579,99.1958,6327.0
2017-05-11 09:45:00,107.91,108.02,107.64,107.64,7672.0,99.1682,99.2693,98.9201,98.9201,7672.0
2017-05-11 09:50:00,107.59,107.59,107.27,107.27,3034.0,98.8741,98.8741,98.58,98.58,3034.0
2017-05-11 09:55:00,107.22,107.38,107.14,107.37,12602.0,98.5341,98.6811,98.4606,98.6719,12602.0
2017-05-11 10:00:00,107.35,107.38,107.19,107.32,10814.0,98.6536,98.6811,98.5065,98.626,10814.0
2017-05-11 10:05:00,107.31,107.31,107.05,107.14,8443.0,98.6168,98.6168,98.3779,98.4606,8443.0
2017-05-11 10:10:00,107.18,107.22,107.07,107.09,10832.0,98.4973,98.5341,98.3962,98.4146,10832.0
2017-05-11 10:15:00,107.12,107.3,106.97,107.09,11605.0,98.4422,98.6076,98.3043,98.4146,11605.0
2017-05-11 10:20:00,107.13,107.13,106.74,106.84,8732.0,98.4514,98.4514,98.093,98.1849,8732.0
2017-05-11 10:25:00,106.86,106.91,106.75,106.87,14699.0,98.2032,98.2492,98.1022,98.2124,14699.0
2017-05-11 10:30:00,106.91,106.94,106.68,106.74,9160.0,98.2492,98.2768,98.0378,98.093,9160.0
2017-05-11 10:35:00,106.8,107.16,106.79,107.16,11561.0,98.1481,98.4789,98.1389,98.4789,11561.0
2017-05-11 10:40:00,107.16,107.39,107.16,107.32,7718.0,98.4789,98.6903,98.4789,98.626,7718.0
2017-05-11 10:45:00,107.35,107.42,107.32,107.34,7915.0,98.6536,98.7179,98.626,98.6444,7915.0
2017-05-11 10:50:00,107.31,107.31,107.13,107.2,8400.0,98.6168,98.6168,98.4514,98.5157,8400.0
2017-05-11 10:55:00,107.24,107.35,107.22,107.33,7450.0,98.5525,98.6536,98.5341,98.6352,7450.0
2017-05-11 11:00:00,107.32,107.4,107.29,107.38,5803.0,98.626,98.6995,98.5984,98.6811,5803.0
2017-05-11 11:05:00,107.36,107.52,107.31,107.52,5737.0,98.6627,98.8098,98.6168,98.8098,5737.0
2017-05-11 11:10:00,107.49,107.54,107.38,107.4,8046.0,98.7822,98.8282,98.6811,98.6995,8046.0
2017-05-11 11:15:00,107.41,107.45,107.36,107.37,4700.0,98.7087,98.7455,98.6627,98.6719,4700.0
2017-05-11 11:20:00,107.37,107.43,107.27,107.27,7165.0,98.6719,98.7271,98.58,98.58,7165.0
2017-05-11 11:25:00,107.27,107.37,107.23,107.34,3914.0,98.58,98.6719,98.5433,98.6444,3914.0
2017-05-11 11:30:00,107.37,107.41,107.29,107.3,6002.0,98.6719,98.7087,98.5984,98.6076,6002.0
2017-05-11 11:35:00,107.3,107.48,107.29,107.44,6300.0,98.6076,98.773,98.5984,98.7363,6300.0
2017-05-11 11:40:00,107.41,107.6,107.39,107.47,8247.0,98.7087,98.8833,98.6903,98.7638,8247.0
2017-05-11 11:45:00,107.49,107.62,107.47,107.62,5990.0,98.7822,98.9017,98.7638,98.9017,5990.0
2017-05-11 11:50:00,107.59,107.63,107.54,107.61,11392.0,98.8741,98.9109,98.8282,98.8925,11392.0
2017-05-11 11:55:00,107.64,107.69,107.53,107.59,9172.0,98.9201,98.966,98.819,98.8741,9172.0
2017-05-11 12:00:00,107.6,107.77,107.55,107.61,7873.0,98.8833,99.0395,98.8374,98.8925,7873.0
2017-05-11 12:05:00,107.61,107.73,107.59,107.68,6260.0,98.8925,99.0028,98.8741,98.9568,6260.0
2017-05-11 12:10:00,107.65,107.65,107.57,107.6,4600.0,98.9292,98.9292,98.8557,98.8833,4600.0
2017-05-11 12:15:00,107.61,107.77,107.61,107.76,2010.0,98.8925,99.0395,98.8925,99.0303,2010.0
2017-05-11 12:20:00,107.76,107.76,107.62,107.68,5518.0,99.0303,99.0303,98.9017,98.9568,5518.0
2017-05-11 12:25:00,107.68,107.71,107.65,107.68,3486.0,98.9568,98.9844,98.9292,98.9568,3486.0
2017-05-11 12:30:00,107.7,107.77,107.66,107.66,4073.0,98.9752,99.0395,98.9384,98.9384,4073.0
2017-05-11 12:35:00,107.68,107.77,107.66,107.72,4212.0,98.9568,99.0395,98.9384,98.9936,4212.0
2017-05-11 12:40:00,107.68,107.75,107.64,107.74,4400.0,98.9568,99.0211,98.9201,99.012,4400.0
2017-05-11 12:45:00,107.7,107.77,107.7,107.75,2800.0,98.9752,99.0395,98.9752,99.0211,2800.0
2017-05-11 12:50:00,107.78,107.78,107.72,107.73,3217.0,99.0487,99.0487,98.9936,99.0028,3217.0
2017-05-11 12:55:00,107.75,107.75,107.63,107.7,3118.0,99.0211,99.0211,98.9109,98.9752,3118.0
2017-05-11 13:00:00,107.68,107.68,107.58,107.68,5694.0,98.9568,98.9568,98.8649,98.9568,5694.0
2017-05-11 13:05:00,107.69,107.74,107.66,107.66,2296.0,98.966,99.012,98.9384,98.9384,2296.0
2017-05-11 13:10:00,107.64,107.71,107.62,107.7,5251.0,98.9201,98.9844,98.9017,98.9752,5251.0
2017-05-11 13:15:00,107.73,107.86,107.73,107.86,11202.0,99.0028,99.1222,99.0028,99.1222,11202.0
2017-05-11 13:20:00,107.86,107.87,107.71,107.79,6400.0,99.1222,99.1314,98.9844,99.0579,6400.0
2017-05-11 13:25:00,107.8,107.87,107.77,107.77,4283.0,99.0671,99.1314,99.0395,99.0395,4283.0
2017-05-11 13:30:00,107.75,107.87,107.75,107.84,3762.0,99.0211,99.1314,99.0211,99.1039,3762.0
2017-05-11 13:35:00,107.87,107.99,107.87,107.94,5267.0,99.1314,99.2417,99.1314,99.1958,5267.0
2017-05-11 13:40:00,107.91,107.97,107.9,107.97,3250.0,99.1682,99.2233,99.159,99.2233,3250.0
2017-05-11 13:45:00,107.98,108.0,107.91,107.99,6783.0,99.2325,99.2509,99.1682,99.2417,6783.0
2017-05-11 13:50:00,107.99,108.04,107.93,108.0,6606.0,99.2417,99.2877,99.1866,99.2509,6606.0
2017-05-11 13:55:00,107.99,108.17,107.98,108.15,22350.0,99.2417,99.4071,99.2325,99.3887,22350.0
2017-05-11 14:00:00,108.15,108.25,108.1,108.2,25954.0,99.3887,99.4806,99.3428,99.4347,25954.0
2017-05-11 14:05:00,108.2,108.2,107.98,108.03,9671.0,99.4347,99.4347,99.2325,99.2785,9671.0
2017-05-11 14:10:00,108.02,108.02,107.92,107.95,3300.0,99.2693,99.2693,99.1774,99.2049,3300.0
2017-05-11 14:15:00,107.93,108.16,107.93,108.16,6352.0,99.1866,99.3979,99.1866,99.3979,6352.0
2017-05-11 14:20:00,108.14,108.22,108.13,108.15,7800.0,99.3796,99.4531,99.3704,99.3887,7800.0
2017-05-11 14:25:00,108.14,108.19,108.11,108.15,8971.0,99.3796,99.4255,99.352,99.3887,8971.0
2017-05-11 14:30:00,108.14,108.16,108.08,108.1,14439.0,99.3796,99.3979,99.3244,99.3428,14439.0
2017-05-11 14:35:00,108.09,108.16,108.06,108.16,9884.0,99.3336,99.3979,99.306,99.3979,9884.0
2017-05-11 14:40:00,108.16,108.21,108.11,108.16,12255.0,99.3979,99.4439,99.352,99.3979,12255.0
2017-05-11 14:45:00,108.12,108.2,108.12,108.2,2900.0,99.3612,99.4347,99.3612,99.4347,2900.0
2017-05-11 14:50:00,108.18,108.19,108.15,108.16,9650.0,99.4163,99.4255,99.3887,99.3979,9650.0
2017-05-11 14:55:00,108.19,108.19,108.07,108.13,9904.0,99.4255,99.4255,99.3152,99.3704,9904.0
2017-05-11 15:00:00,108.14,108.16,108.11,108.11,4255.0,99.3796,99.3979,99.352,99.352,4255.0
2017-05-11 15:05:00,108.11,108.16,108.1,108.13,8875.0,99.352,99.3979,99.3428,99.3704,8875.0
2017-05-11 15:10:00,108.14,108.16,108.12,108.16,4433.0,99.3796,99.3979,99.3612,99.3979,4433.0
2017-05-11 15:15:00,108.16,108.16,108.07,108.1,10726.0,99.3979,99.3979,99.3152,99.3428,10726.0
2017-05-11 15:20:00,108.11,108.14,108.11,108.12,9820.0,99.352,99.3796,99.352,99.3612,9820.0
2017-05-11 15:25:00,108.12,108.16,108.12,108.14,11768.0,99.3612,99.3979,99.3612,99.3796,11768.0
2017-05-11 15:30:00,108.13,108.19,108.11,108.19,12156.0,99.3704,99.4255,99.352,99.4255,12156.0
2017-05-11 15:35:00,108.19,108.27,108.19,108.25,22910.0,99.4255,99.499,99.4255,99.4806,22910.0
2017-05-11 15:40:00,108.26,108.27,108.2,108.21,15001.0,99.4898,99.499,99.4347,99.4439,15001.0
2017-05-11 15:45:00,108.21,108.32,108.21,108.31,24976.0,99.4439,99.545,99.4439,99.5358,24976.0
2017-05-11 15:50:00,108.32,108.32,108.28,108.31,30640.0,99.545,99.545,99.5082,99.5358,30640.0
2017-05-11 15:55:00,108.31,108.33,108.23,108.26,53322.0,99.5358,99.5542,99.4623,99.4898,53322.0
2017-05-12 09:30:00,108.13,108.56,107.76,107.82,14777.0,99.3704,99.7655,99.0303,99.0855,14777.0
2017-05-12 09:35:00,107.91,107.99,107.7,107.7,8510.0,99.1682,99.2417,98.9752,98.9752,8510.0
2017-05-12 09:40:00,107.66,107.9,107.66,107.9,2600.0,98.9384,99.159,98.9384,99.159,2600.0
2017-05-12 09:45:00,107.9,108.14,107.81,108.12,27687.0,99.159,99.3796,99.0763,99.3612,27687.0
2017-05-12 09:50:00,108.08,108.21,107.92,107.94,12696.0,99.3244,99.4439,99.1774,99.1958,12696.0
2017-05-12 09:55:00,107.93,107.96,107.87,107.94,5513.0,99.1866,99.2141,99.1314,99.1958,5513.0
2017-05-12 10:00:00,107.96,107.97,107.73,107.91,16271.0,99.2141,99.2233,99.0028,99.1682,16271.0
2017-05-12 10:05:00,107.9,108.11,107.88,107.97,12828.0,99.159,99.352,99.1406,99.2233,12828.0
2017-05-12 10:10:00,107.97,108.19,107.97,108.17,11522.0,99.2233,99.4255,99.2233,99.4071,11522.0
2017-05-12 10:15:00,108.17,108.19,107.96,108.1,30318.0,99.4071,99.4255,99.2141,99.3428,30318.0
2017-05-12 10:20:00,108.09,108.28,108.05,108.11,13278.0,99.3336,99.5082,99.2968,99.352,13278.0
2017-05-12 10:25:00,108.08,108.12,107.85,107.9,25400.0,99.3244,99.3612,99.113,99.159,25400.0
2017-05-12 10:30:00,107.83,107.94,107.79,107.79,8653.0,99.0947,99.1958,99.0579,99.0579,8653.0
2017-05-12 10:35:00,107.73,107.9,107.69,107.78,6500.0,99.0028,99.159,98.966,99.0487,6500.0
2017-05-12 10:40:00,107.79,107.82,107.7,107.78,5941.0,99.0579,99.0855,98.9752,99.0487,5941.0
2017-05-12 10:45:00,107.79,107.97,107.78,107.94,11467.0,99.0579,99.2233,99.0487,99.1958,11467.0
2017-05-12 10:50:00,107.91,107.94,107.6,107.65,20342.0,99.1682,99.1958,98.8833,98.9292,20342.0
2017-05-12 10:55:00,107.6,107.63,107.56,107.58,6612.0,98.8833,98.9109,98.8465,98.8649,6612.0
2017-05-12 11:00:00,107.56,107.65,107.56,107.57,6389.0,98.8465,98.9292,98.8465,98.8557,6389.0
2017-05-12 11:05:00,107.57,107.89,107.56,107.86,9371.0,98.8557,99.1498,98.8465,99.1222,9371.0
2017-05-12 11:10:00,107.87,107.96,107.87,107.89,14625.0,99.1314,99.2141,99.1314,99.1498,14625.0
2017-05-12 11:15:00,107.89,107.98,107.84,107.89,9150.0,99.1498,99.2325,99.1039,99.1498,9150.0
2017-05-12 11:20:00,107.9,108.09,107.9,108.06,8204.0,99.159,99.3336,99.159,99.306,8204.0
2017-05-12 11:25:00,108.06,108.1,107.93,107.93,9412.0,99.306,99.3428,99.1866,99.1866,9412.0
2017-05-12 11:30:00,107.94,107.94,107.82,107.88,11900.0,99.1958,99.1958,99.0855,99.1406,11900.0
2017-05-12 11:35:00,107.86,107.92,107.86,107.88,5340.0,99.1222,99.1774,99.1222,99.1406,5340.0
2017-05-12 11:40:00,107.88,107.91,107.84,107.84,9617.0,99.1406,99.1682,99.1039,99.1039,9617.0
2017-05-12 11:45:00,107.83,107.91,107.83,107.9,6573.0,99.0947,99.1682,99.0947,99.159,6573.0
2017-05-12 11:50:00,107.9,107.91,107.85,107.86,3992.0,99.159,99.1682,99.113,99.1222,3992.0
2017-05-12 11:55:00,107.87,107.91,107.84,107.86,7739.0,99.1314,99.1682,99.1039,99.1222,7739.0
2017-05-12 12:00:00,107.86,107.95,107.85,107.87,13010.0,99.1222,99.2049,99.113,99.1314,13010.0
2017-05-12 12:05:00,107.88,108.04,107.88,108.04,9091.0,99.1406,99.2877,99.1406,99.2877,9091.0
2017-05-12 12:10:00,108.0,108.04,107.93,107.94,3140.0,99.2509,99.2877,99.1866,99.1958,3140.0
2017-05-12 12:15:00,107.94,107.99,107.88,107.88,4881.0,99.1958,99.2417,99.1406,99.1406,4881.0
2017-05-12 12:20:00,107.89,107.9,107.76,107.81,2100.0,99.1498,99.159,99.0303,99.0763,2100.0
2017-05-12 12:25:00,107.81,107.82,107.76,107.76,3579.0,99.0763,99.0855,99.0303,99.0303,3579.0
2017-05-12 12:30:00,107.75,107.8,107.69,107.77,5101.0,99.0211,99.0671,98.966,99.0395,5101.0
2017-05-12 12:35:00,107.75,107.81,107.75,107.81,5472.0,99.0211,99.0763,99.0211,99.0763,5472.0
2017-05-12 12:40:00,107.8,107.82,107.75,107.77,2955.0,99.0671,99.0855,99.0211,99.0395,2955.0
2017-05-12 12:45:00,107.77,107.8,107.74,107.78,800.0,99.0395,99.0671,99.012,99.0487,800.0
2017-05-12 12:50:00,107.8,107.82,107.76,107.76,3100.0,99.0671,99.0855,99.0303,99.0303,3100.0
2017-05-12 12:55:00,107.72,107.75,107.7,107.72,4348.0,98.9936,99.0211,98.9752,98.9936,4348.0
2017-05-12 13:00:00,107.72,107.74,107.61,107.61,2146.0,98.9936,99.012,98.8925,98.8925,2146.0
2017-05-12 13:05:00,107.66,107.69,107.61,107.65,16287.0,98.9384,98.966,98.8925,98.9292,16287.0
2017-05-12 13:10:00,107.66,107.68,107.63,107.63,13431.0,98.9384,98.9568,98.9109,98.9109,13431.0
2017-05-12 13:15:00,107.61,107.63,107.5,107.51,11500.0,98.8925,98.9109,98.7914,98.8006,11500.0
2017-05-12 13:20:00,107.51,107.51,107.41,107.42,4923.0,98.8006,98.8006,98.7087,98.7179,4923.0
2017-05-12 13:25:00,107.42,107.45,107.37,107.44,5575.0,98.7179,98.7455,98.6719,98.7363,5575.0
2017-05-12 13:30:00,107.44,107.44,107.35,107.37,6600.0,98.7363,98.7363,98.6536,98.6719,6600.0
2017-05-12 13:35:00,107.35,107.37,107.26,107.28,5571.0,98.6536,98.6719,98.5708,98.5892,5571.0
2017-05-12 13:40:00,107.31,107.39,107.31,107.35,3649.0,98.6168,98.6903,98.6168,98.6536,3649.0
2017-05-12 13:45:00,107.37,107.44,107.34,107.43,6775.0,98.6719,98.7363,98.6444,98.7271,6775.0
2017-05-12 13:50:00,107.44,107.54,107.44,107.52,4828.0,98.7363,98.8282,98.7363,98.8098,4828.0
2017-05-12 13:55:00,107.5,107.55,107.5,107.53,4691.0,98.7914,98.8374,98.7914,98.819,4691.0
2017-05-12 14:00:00,107.52,107.61,107.52,107.57,6152.0,98.8098,98.8925,98.8098,98.8557,6152.0
2017-05-12 14:05:00,107.57,107.57,107.53,107.53,1300.0,98.8557,98.8557,98.819,98.819,1300.0
2017-05-12 14:10:00,107.55,107.6,107.52,107.57,5291.0,98.8374,98.8833,98.8098,98.8557,5291.0
2017-05-12 14:15:00,107.59,107.6,107.55,107.55,4257.0,98.8741,98.8833,98.8374,98.8374,4257.0
2017-05-12 14:20:00,107.55,107.57,107.54,107.56,4500.0,98.8374,98.8557,98.8282,98.8465,4500.0
2017-05-12 14:25:00,107.57,107.6,107.55,107.55,6087.0,98.8557,98.8833,98.8374,98.8374,6087.0
2017-05-12 14:30:00,107.58,107.61,107.55,107.6,9079.0,98.8649,98.8925,98.8374,98.8833,9079.0
2017-05-12 14:35:00,107.58,107.6,107.52,107.55,7400.0,98.8649,98.8833,98.8098,98.8374,7400.0
2017-05-12 14:40:00,107.53,107.57,107.51,107.56,9387.0,98.819,98.8557,98.8006,98.8465,9387.0
2017-05-12 14:45:00,107.57,107.61,107.56,107.57,7456.0,98.8557,98.8925,98.8465,98.8557,7456.0
2017-05-12 14:50:00,107.56,107.62,107.56,107.62,9262.0,98.8465,98.9017,98.8465,98.9017,9262.0
2017-05-12 14:55:00,107.63,107.71,107.63,107.68,8672.0,98.9109,98.9844,98.9109,98.9568,8672.0
2017-05-12 15:00:00,107.68,107.75,107.66,107.75,8869.0,98.9568,99.0211,98.9384,99.0211,8869.0
2017-05-12 15:05:00,107.73,107.74,107.68,107.69,7343.0,99.0028,99.012,98.9568,98.966,7343.0
2017-05-12 15:10:00,107.69,107.69,107.63,107.64,8258.0,98.966,98.966,98.9109,98.9201,8258.0
2017-05-12 15:15:00,107.63,107.75,107.62,107.75,12282.0,98.9109,99.0211,98.9017,99.0211,12282.0
2017-05-12 15:20:00,107.73,107.77,107.73,107.75,7036.0,99.0028,99.0395,99.0028,99.0211,7036.0
2017-05-12 15:25:00,107.75,107.76,107.72,107.75,14649.0,99.0211,99.0303,98.9936,99.0211,14649.0
2017-05-12 15:30:00,107.76,107.8,107.74,107.77,19598.0,99.0303,99.0671,99.012,99.0395,19598.0
2017-05-12 15:35:00,107.77,107.78,107.71,107.72,17581.0,99.0395,99.0487,98.9844,98.9936,17581.0
2017-05-12 15:40:00,107.72,107.75,107.64,107.65,38883.0,98.9936,99.0211,98.9201,98.9292,38883.0
2017-05-12 15:45:00,107.63,107.67,107.49,107.66,39335.0,98.9109,98.9476,98.7822,98.9384,39335.0
2017-05-12 15:50:00,107.66,107.68,107.49,107.5,39682.0,98.9384,98.9568,98.7822,98.7914,39682.0
2017-05-12 15:55:00,107.5,107.64,107.49,107.57,85940.0,98.7914,98.9201,98.7822,98.8557,85940.0
2017-05-15 09:30:00,107.31,107.69,106.97,107.3,40371.0,98.6168,98.966,98.3043,98.6076,40371.0
2017-05-15 09:35:00,107.29,107.37,107.02,107.17,9900.0,98.5984,98.6719,98.3503,98.4881,9900.0
2017-05-15 09:40:00,107.15,107.48,107.14,107.43,10904.0,98.4698,98.773,98.4606,98.7271,10904.0
2017-05-15 09:45:00,107.45,107.62,107.44,107.48,8240.0,98.7455,98.9017,98.7363,98.773,8240.0
2017-05-15 09:50:00,107.51,107.66,107.51,107.66,16580.0,98.8006,98.9384,98.8006,98.9384,16580.0
2017-05-15 09:55:00,107.66,107.93,107.65,107.85,13566.0,98.9384,99.1866,98.9292,99.113,13566.0
2017-05-15 10:00:00,107.79,108.0,107.78,107.78,10406.0,99.0579,99.2509,99.0487,99.0487,10406.0
2017-05-15 10:05:00,107.81,108.01,107.77,108.0,7949.0,99.0763,99.2601,99.0395,99.2509,7949.0
2017-05-15 10:10:00,108.02,108.14,107.95,108.14,16272.0,99.2693,99.3796,99.2049,99.3796,16272.0
2017-05-15 10:15:00,108.09,108.1,107.87,107.99,6451.0,99.3336,99.3428,99.1314,99.2417,6451.0
2017-05-15 10:20:00,107.97,108.02,107.88,108.01,11572.0,99.2233,99.2693,99.1406,99.2601,11572.0
2017-05-15 10:25:00,108.02,108.15,108.02,108.1,13849.0,99.2693,99.3887,99.2693,99.3428,13849.0
2017-05-15 10:30:00,108.1,108.13,107.92,107.92,9765.0,99.3428,99.3704,99.1774,99.1774,9765.0
2017-05-15 10:35:00,107.91,107.96,107.81,107.89,5770.0,99.1682,99.2141,99.0763,99.1498,5770.0
2017-05-15 10:40:00,107.89,107.89,107.74,107.83,3200.0,99.1498,99.1498,99.012,99.0947,3200.0
2017-05-15 10:45:00,107.85,107.87,107.7,107.78,9542.0,99.113,99.1314,98.9752,99.0487,9542.0
2017-05-15 10:50:00,107.8,108.0,107.78,107.88,18003.0,99.0671,99.2509,99.0487,99.1406,18003.0
2017-05-15 10:55:00,107.88,107.95,107.86,107.9,5000.0,99.1406,99.2049,99.1222,99.159,5000.0
2017-05-15 11:00:00,107.94,108.01,107.9,108.01,6825.0,99.1958,99.2601,99.159,99.2601,6825.0
2017-05-15 11:05:00,108.02,108.03,107.96,107.96,5111.0,99.2693,99.2785,99.2141,99.2141,5111.0
2017-05-15 11:10:00,107.97,107.97,107.82,107.82,3494.0,99.2233,99.2233,99.0855,99.0855,3494.0
2017-05-15 11:15:00,107.81,107.89,107.79,107.87,3788.0,99.0763,99.1498,99.0579,99.1314,3788.0
2017-05-15 11:20:00,107.88,107.91,107.82,107.83,4932.0,99.1406,99.1682,99.0855,99.0947,4932.0
2017-05-15 11:25:00,107.83,107.85,107.78,107.8,5232.0,99.0947,99.113,99.0487,99.0671,5232.0
2017-05-15 11:30:00,107.8,107.8,107.72,107.74,3304.0,99.0671,99.0671,98.9936,99.012,3304.0
2017-05-15 11:35:00,107.77,107.8,107.72,107.75,6450.0,99.0395,99.0671,98.9936,99.0211,6450.0
2017-05-15 11:40:00,107.76,107.79,107.75,107.77,5900.0,99.0303,99.0579,99.0211,99.0395,5900.0
2017-05-15 11:45:00,107.75,107.9,107.75,107.87,9404.0,99.0211,99.159,99.0211,99.1314,9404.0
2017-05-15 11:50:00,107.87,107.92,107.85,107.89,3503.0,99.1314,99.1774,99.113,99.1498,3503.0
2017-05-15 11:55:00,107.89,107.93,107.87,107.87,4950.0,99.1498,99.1866,99.1314,99.1314,4950.0
2017-05-15 12:00:00,107.87,107.97,107.87,107.94,3668.0,99.1314,99.2233,99.1314,99.1958,3668.0
2017-05-15 12:05:00,107.92,108.0,107.9,107.99,9899.0,99.1774,99.2509,99.159,99.2417,9899.0
2017-05-15 12:10:00,108.0,108.03,107.96,107.96,2300.0,99.2509,99.2785,99.2141,99.2141,2300.0
2017-05-15 12:15:00,107.95,108.04,107.95,108.02,5896.0,99.2049,99.2877,99.2049,99.2693,5896.0
2017-05-15 12:20:00,108.01,108.09,108.0,108.05,6427.0,99.2601,99.3336,99.2509,99.2968,6427.0
2017-05-15 12:25:00,108.05,108.08,107.96,107.96,2764.0,99.2968,99.3244,99.2141,99.2141,2764.0
2017-05-15 12:30:00,108.0,108.04,107.97,107.97,1500.0,99.2509,99.2877,99.2233,99.2233,1500.0
2017-05-15 12:35:00,107.97,108.01,107.95,108.01,5293.0,99.2233,99.2601,99.2049,99.2601,5293.0
2017-05-15 12:40:00,108.04,108.1,108.02,108.06,12900.0,99.2877,99.3428,99.2693,99.306,12900.0
2017-05-15 12:45:00,108.06,108.12,108.04,108.08,19435.0,99.306,99.3612,99.2877,99.3244,19435.0
2017-05-15 12:50:00,108.08,108.08,107.97,107.98,4994.0,99.3244,99.3244,99.2233,99.2325,4994.0
2017-05-15 12:55:00,107.95,108.06,107.93,108.06,7419.0,99.2049,99.306,99.1866,99.306,7419.0
2017-05-15 13:00:00,108.06,108.1,108.03,108.1,7750.0,99.306,99.3428,99.2785,99.3428,7750.0
2017-05-15 13:05:00,108.08,108.1,108.07,108.1,2061.0,99.3244,99.3428,99.3152,99.3428,2061.0
2017-05-15 13:10:00,108.11,108.16,108.08,108.08,3950.0,99.352,99.3979,99.3244,99.3244,3950.0
2017-05-15 13:15:00,108.1,108.1,108.04,108.07,6088.0,99.3428,99.3428,99.2877,99.3152,6088.0
2017-05-15 13:20:00,108.07,108.09,108.05,108.05,2300.0,99.3152,99.3336,99.2968,99.2968,2300.0
2017-05-15 13:25:00,108.05,108.05,107.99,107.99,1300.0,99.2968,99.2968,99.2417,99.2417,1300.0
2017-05-15 13:30:00,108.01,108.06,108.01,108.05,3950.0,99.2601,99.306,99.2601,99.2968,3950.0
2017-05-15 13:35:00,108.03,108.03,107.96,107.96,3552.0,99.2785,99.2785,99.2141,99.2141,3552.0
2017-05-15 13:40:00,107.96,107.96,107.89,107.9,1400.0,99.2141,99.2141,99.1498,99.159,1400.0
2017-05-15 13:45:00,107.9,108.03,107.9,107.98,4903.0,99.159,99.2785,99.159,99.2325,4903.0
2017-05-15 13:50:00,107.96,107.96,107.9,107.93,900.0,99.2141,99.2141,99.159,99.1866,900.0
2017-05-15 13:55:00,107.93,107.96,107.91,107.95,5274.0,99.1866,99.2141,99.1682,99.2049,5274.0
2017-05-15 14:00:00,107.94,108.05,107.93,108.04,12450.0,99.1958,99.2968,99.1866,99.2877,12450.0
2017-05-15 14:05:00,108.04,108.07,108.03,108.05,9705.0,99.2877,99.3152,99.2785,99.2968,9705.0
2017-05-15 14:10:00,108.06,108.1,108.05,108.09,14037.0,99.306,99.3428,99.2968,99.3336,14037.0
2017-05-15 14:15:00,108.09,108.11,108.01,108.01,6399.0,99.3336,99.352,99.2601,99.2601,6399.0
2017-05-15 14:20:00,108.0,108.08,108.0,108.08,9455.0,99.2509,99.3244,99.2509,99.3244,9455.0
2017-05-15 14:25:00,108.09,108.1,107.99,107.99,11511.0,99.3336,99.3428,99.2417,99.2417,11511.0
2017-05-15 14:30:00,107.97,107.98,107.89,107.93,2800.0,99.2233,99.2325,99.1498,99.1866,2800.0
2017-05-15 14:35:00,107.92,107.92,107.77,107.77,4084.0,99.1774,99.1774,99.0395,99.0395,4084.0
2017-05-15 14:40:00,107.78,107.82,107.77,107.8,8016.0,99.0487,99.0855,99.0395,99.0671,8016.0
2017-05-15 14:45:00,107.8,107.85,107.74,107.85,7485.0,99.0671,99.113,99.012,99.113,7485.0
2017-05-15 14:50:00,107.85,107.95,107.78,107.88,24458.0,99.113,99.2049,99.0487,99.1406,24458.0
2017-05-15 14:55:00,107.9,107.9,107.79,107.8,4100.0,99.159,99.159,99.0579,99.0671,4100.0
2017-05-15 15:00:00,107.8,107.91,107.77,107.79,14095.0,99.0671,99.1682,99.0395,99.0579,14095.0
2017-05-15 15:05:00,107.78,107.82,107.73,107.78,9699.0,99.0487,99.0855,99.0028,99.0487,9699.0
2017-05-15 15:10:00,107.76,107.85,107.75,107.82,8290.0,99.0303,99.113,99.0211,99.0855,8290.0
2017-05-15 15:15:00,107.8,107.88,107.8,107.85,14392.0,99.0671,99.1406,99.0671,99.113,14392.0
2017-05-15 15:20:00,107.86,107.9,107.83,107.9,14742.0,99.1222,99.159,99.0947,99.159,14742.0
2017-05-15 15:25:00,107.89,107.93,107.86,107.93,12300.0,99.1498,99.1866,99.1222,99.1866,12300.0
2017-05-15 15:30:00,107.91,108.02,107.9,107.97,21763.0,99.1682,99.2693,99.159,99.2233,21763.0
2017-05-15 15:35:00,107.97,108.01,107.96,108.0,24830.0,99.2233,99.2601,99.2141,99.2509,24830.0
2017-05-15 15:40:00,108.01,108.04,107.99,108.02,29071.0,99.2601,99.2877,99.2417,99.2693,29071.0
2017-05-15 15:45:00,108.03,108.13,108.02,108.03,25966.0,99.2785,99.3704,99.2693,99.2785,25966.0
2017-05-15 15:50:00,108.05,108.1,108.03,108.08,17093.0,99.2968,99.3428,99.2785,99.3244,17093.0
2017-05-15 15:55:00,108.08,108.13,108.07,108.1,56674.0,99.3244,99.3704,99.3152,99.3428,56674.0
2017-05-16 09:30:00,108.33,108.39,107.75,107.96,9843.0,99.5542,99.6093,99.0211,99.2141,9843.0
2017-05-16 09:35:00,107.95,108.3,107.74,108.25,11201.0,99.2049,99.5266,99.012,99.4806,11201.0
2017-05-16 09:40:00,108.28,108.37,108.19,108.19,5667.0,99.5082,99.5909,99.4255,99.4255,5667.0
2017-05-16 09:45:00,108.21,108.21,107.96,108.04,15557.0,99.4439,99.4439,99.2141,99.2877,15557.0
2017-05-16 09:50:00,108.1,108.12,107.93,107.93,3638.0,99.3428,99.3612,99.1866,99.1866,3638.0
2017-05-16 09:55:00,107.98,108.03,107.91,108.03,8317.0,99.2325,99.2785,99.1682,99.2785,8317.0
2017-05-16 10:00:00,108.01,108.1,108.01,108.04,4365.0,99.2601,99.3428,99.2601,99.2877,4365.0
2017-05-16 10:05:00,108.03,108.08,107.98,107.98,7304.0,99.2785,99.3244,99.2325,99.2325,7304.0
2017-05-16 10:10:00,107.98,108.04,107.93,107.98,8341.0,99.2325,99.2877,99.1866,99.2325,8341.0
2017-05-16 10:15:00,108.01,108.11,107.99,108.0,8456.0,99.2601,99.352,99.2417,99.2509,8456.0
2017-05-16 10:20:00,108.06,108.18,107.89,107.91,15139.0,99.306,99.4163,99.1498,99.1682,15139.0
2017-05-16 10:25:00,107.87,107.87,107.62,107.62,7935.0,99.1314,99.1314,98.9017,98.9017,7935.0
2017-05-16 10:30:00,107.65,107.66,107.47,107.62,13391.0,98.9292,98.9384,98.7638,98.9017,13391.0
2017-05-16 10:35:00,107.62,107.62,107.4,107.41,8100.0,98.9017,98.9017,98.6995,98.7087,8100.0
2017-05-16 10:40:00,107.43,107.48,107.25,107.29,7500.0,98.7271,98.773,98.5617,98.5984,7500.0
2017-05-16 10:45:00,107.32,107.37,107.16,107.16,4864.0,98.626,98.6719,98.4789,98.4789,4864.0
2017-05-16 10:50:00,107.2,107.28,107.13,107.27,12564.0,98.5157,98.5892,98.4514,98.58,12564.0
2017-05-16 10:55:00,107.2,107.27,107.16,107.18,4561.0,98.5157,98.58,98.4789,98.4973,4561.0
2017-05-16 11:00:00,107.22,107.27,107.1,107.27,17236.0,98.5341,98.58,98.4238,98.58,17236.0
2017-05-16 11:05:00,107.26,107.37,107.26,107.36,5433.0,98.5708,98.6719,98.5708,98.6627,5433.0
2017-05-16 11:10:00,107.38,107.47,107.35,107.47,4800.0,98.6811,98.7638,98.6536,98.7638,4800.0
2017-05-16 11:15:00,107.47,107.49,107.39,107.42,9377.0,98.7638,98.7822,98.6903,98.7179,9377.0
2017-05-16 11:20:00,107.42,107.53,107.41,107.51,8600.0,98.7179,98.819,98.7087,98.8006,8600.0
2017-05-16 11:25:00,107.51,107.51,107.35,107.36,6336.0,98.8006,98.8006,98.6536,98.6627,6336.0
2017-05-16 11:30:00,107.36,107.39,107.28,107.35,7000.0,98.6627,98.6903,98.5892,98.6536,7000.0
2017-05-16 11:35:00,107.37,107.45,107.36,107.45,2865.0,98.6719,98.7455,98.6627,98.7455,2865.0
2017-05-16 11:40:00,107.43,107.48,107.41,107.41,5800.0,98.7271,98.773,98.7087,98.7087,5800.0
2017-05-16 11:45:00,107.41,107.5,107.36,107.5,4915.0,98.7087,98.7914,98.6627,98.7914,4915.0
2017-05-16 11:50:00,107.48,107.52,107.47,107.52,4425.0,98.773,98.8098,98.7638,98.8098,4425.0
2017-05-16 11:55:00,107.5,107.54,107.45,107.48,4165.0,98.7914,98.8282,98.7455,98.773,4165.0
2017-05-16 12:00:00,107.45,107.61,107.45,107.58,7304.0,98.7455,98.8925,98.7455,98.8649,7304.0
2017-05-16 12:05:00,107.57,107.62,107.49,107.54,3400.0,98.8557,98.9017,98.7822,98.8282,3400.0
2017-05-16 12:10:00,107.55,107.61,107.5,107.52,5038.0,98.8374,98.8925,98.7914,98.8098,5038.0
2017-05-16 12:15:00,107.53,107.75,107.53,107.75,10584.0,98.819,99.0211,98.819,99.0211,10584.0
2017-05-16 12:20:00,107.76,107.84,107.73,107.78,5726.0,99.0303,99.1039,99.0028,99.0487,5726.0
2017-05-16 12:25:00,107.78,107.92,107.78,107.86,6375.0,99.0487,99.1774,99.0487,99.1222,6375.0
2017-05-16 12:30:00,107.86,107.87,107.71,107.74,4072.0,99.1222,99.1314,98.9844,99.012,4072.0
2017-05-16 12:35:00,107.74,107.82,107.73,107.81,2433.0,99.012,99.0855,99.0028,99.0763,2433.0
2017-05-16 12:40:00,107.82,107.84,107.74,107.74,2550.0,99.0855,99.1039,99.012,99.012,2550.0
2017-05-16 12:45:00,107.8,107.85,107.79,107.8,1850.0,99.0671,99.113,99.0579,99.0671,1850.0
2017-05-16 12:50:00,107.81,107.87,107.81,107.86,3211.0,99.0763,99.1314,99.0763,99.1222,3211.0
2017-05-16 12:55:00,107.87,107.88,107.81,107.82,3300.0,99.1314,99.1406,99.0763,99.0855,3300.0
2017-05-16 13:00:00,107.86,107.86,107.75,107.78,3430.0,99.1222,99.1222,99.0211,99.0487,3430.0
2017-05-16 13:05:00,107.79,107.79,107.69,107.77,2650.0,99.0579,99.0579,98.966,99.0395,2650.0
2017-05-16 13:10:00,107.76,107.86,107.74,107.85,6300.0,99.0303,99.1222,99.012,99.113,6300.0
2017-05-16 13:15:00,107.87,107.88,107.81,107.88,2603.0,99.1314,99.1406,99.0763,99.1406,2603.0
2017-05-16 13:20:00,107.87,107.89,107.85,107.88,2850.0,99.1314,99.1498,99.113,99.1406,2850.0
2017-05-16 13:25:00,107.89,107.89,107.82,107.88,3299.0,99.1498,99.1498,99.0855,99.1406,3299.0
2017-05-16 13:30:00,107.85,107.89,107.83,107.86,3059.0,99.113,99.1498,99.0947,99.1222,3059.0
2017-05-16 13:35:00,107.86,107.88,107.83,107.85,2907.0,99.1222,99.1406,99.0947,99.113,2907.0
2017-05-16 13:40:00,107.85,107.85,107.77,107.82,4550.0,99.113,99.113,99.0395,99.0855,4550.0
2017-05-16 13:45:00,107.84,107.84,107.76,107.81,4267.0,99.1039,99.1039,99.0303,99.0763,4267.0
2017-05-16 13:50:00,107.82,107.86,107.78,107.86,4411.0,99.0855,99.1222,99.0487,99.1222,4411.0
2017-05-16 13:55:00,107.88,107.88,107.67,107.76,5377.0,99.1406,99.1406,98.9476,99.0303,5377.0
2017-05-16 14:00:00,107.77,107.82,107.72,107.73,4652.0,99.0395,99.0855,98.9936,99.0028,4652.0
2017-05-16 14:05:00,107.71,107.73,107.65,107.68,3625.0,98.9844,99.0028,98.9292,98.9568,3625.0
2017-05-16 14:10:00,107.68,107.68,107.59,107.6,5148.0,98.9568,98.9568,98.8741,98.8833,5148.0
2017-05-16 14:15:00,107.63,107.65,107.56,107.62,3639.0,98.9109,98.9292,98.8465,98.9017,3639.0
2017-05-16 14:20:00,107.64,107.66,107.54,107.57,3687.0,98.9201,98.9384,98.8282,98.8557,3687.0
2017-05-16 14:25:00,107.56,107.56,107.47,107.54,8084.0,98.8465,98.8465,98.7638,98.8282,8084.0
2017-05-16 14:30:00,107.57,107.61,107.51,107.51,8523.0,98.8557,98.8925,98.8006,98.8006,8523.0
2017-05-16 14:35:00,107.52,107.55,107.44,107.5,5870.0,98.8098,98.8374,98.7363,98.7914,5870.0
2017-05-16 14:40:00,107.48,107.48,107.44,107.44,1900.0,98.773,98.773,98.7363,98.7363,1900.0
2017-05-16 14:45:00,107.44,107.55,107.44,107.53,6823.0,98.7363,98.8374,98.7363,98.819,6823.0
2017-05-16 14:50:00,107.51,107.51,107.4,107.46,4783.0,98.8006,98.8006,98.6995,98.7546,4783.0
2017-05-16 14:55:00,107.44,107.44,107.35,107.36,6381.0,98.7363,98.7363,98.6536,98.6627,6381.0
2017-05-16 15:00:00,107.35,107.42,107.35,107.4,4726.0,98.6536,98.7179,98.6536,98.6995,4726.0
2017-05-16 15:05:00,107.39,107.44,107.36,107.37,9024.0,98.6903,98.7363,98.6627,98.6719,9024.0
2017-05-16 15:10:00,107.37,107.45,107.36,107.44,6697.0,98.6719,98.7455,98.6627,98.7363,6697.0
2017-05-16 15:15:00,107.42,107.48,107.37,107.47,9303.0,98.7179,98.773,98.6719,98.7638,9303.0
2017-05-16 15:20:00,107.47,107.49,107.47,107.47,3576.0,98.7638,98.7822,98.7638,98.7638,3576.0
2017-05-16 15:25:00,107.47,107.49,107.44,107.45,8350.0,98.7638,98.7822,98.7363,98.7455,8350.0
2017-05-16 15:30:00,107.46,107.52,107.45,107.49,10731.0,98.7546,98.8098,98.7455,98.7822,10731.0
2017-05-16 15:35:00,107.49,107.52,107.42,107.43,12936.0,98.7822,98.8098,98.7179,98.7271,12936.0
2017-05-16 15:40:00,107.43,107.44,107.39,107.42,13418.0,98.7271,98.7363,98.6903,98.7179,13418.0
2017-05-16 15:45:00,107.42,107.45,107.3,107.33,21628.0,98.7179,98.7455,98.6076,98.6352,21628.0
2017-05-16 15:50:00,107.33,107.34,107.29,107.31,23196.0,98.6352,98.6444,98.5984,98.6168,23196.0
2017-05-16 15:55:00,107.31,107.4,107.31,107.37,48584.0,98.6168,98.6995,98.6168,98.6719,48584.0
2017-05-17 09:30:00,106.76,106.93,106.51,106.55,30452.0,98.1113,98.2676,97.8816,97.9184,30452.0
2017-05-17 09:35:00,106.55,106.9,106.5,106.9,9358.0,97.9184,98.24,97.8724,98.24,9358.0
2017-05-17 09:40:00,106.92,106.96,106.63,106.74,11188.0,98.2584,98.2951,97.9919,98.093,11188.0
2017-05-17 09:45:00,106.71,106.76,106.47,106.52,14212.0,98.0654,98.1113,97.8448,97.8908,14212.0
2017-05-17 09:50:00,106.58,106.59,106.15,106.21,22118.0,97.9459,97.9551,97.5508,97.6059,22118.0
2017-05-17 09:55:00,106.09,106.2,105.85,105.95,13806.0,97.4956,97.5967,97.2751,97.367,13806.0
2017-05-17 10:00:00,105.84,106.04,105.76,105.77,16531.0,97.2659,97.4497,97.1924,97.2015,16531.0
2017-05-17 10:05:00,105.76,105.9,105.55,105.84,9687.0,97.1924,97.321,96.9994,97.2659,9687.0
2017-05-17 10:10:00,105.93,105.97,105.78,105.78,6702.0,97.3486,97.3853,97.2107,97.2107,6702.0
2017-05-17 10:15:00,105.75,106.22,105.75,106.08,15743.0,97.1832,97.6151,97.1832,97.4864,15743.0
2017-05-17 10:20:00,106.1,106.15,105.81,105.83,7048.0,97.5048,97.5508,97.2383,97.2567,7048.0
2017-05-17 10:25:00,105.83,105.83,105.61,105.68,10654.0,97.2567,97.2567,97.0545,97.1188,10654.0
2017-05-17 10:30:00,105.67,105.81,105.62,105.62,16878.0,97.1097,97.2383,97.0637,97.0637,16878.0
2017-05-17 10:35:00,105.62,105.63,105.41,105.5,11513.0,97.0637,97.0729,96.8707,96.9534,11513.0
2017-05-17 10:40:00,105.5,105.61,105.42,105.56,20035.0,96.9534,97.0545,96.8799,97.0086,20035.0
2017-05-17 10:45:00,105.55,105.66,105.5,105.66,16611.0,96.9994,97.1005,96.9534,97.1005,16611.0
2017-05-17 10:50:00,105.66,105.66,105.49,105.51,13270.0,97.1005,97.1005,96.9442,96.9626,13270.0
2017-05-17 10:55:00,105.52,105.52,105.3,105.3,7908.0,96.9718,96.9718,96.7696,96.7696,7908.0
2017-05-17 11:00:00,105.29,105.47,105.26,105.39,11242.0,96.7604,96.9259,96.7329,96.8523,11242.0
2017-05-17 11:05:00,105.39,105.46,105.32,105.32,7709.0,96.8523,96.9167,96.788,96.788,7709.0
2017-05-17 11:10:00,105.3,105.47,105.26,105.45,15393.0,96.7696,96.9259,96.7329,96.9075,15393.0
2017-05-17 11:15:00,105.45,105.51,105.4,105.41,10274.0,96.9075,96.9626,96.8615,96.8707,10274.0
2017-05-17 11:20:00,105.41,105.46,105.27,105.27,8990.0,96.8707,96.9167,96.7421,96.7421,8990.0
2017-05-17 11:25:00,105.26,105.32,105.25,105.28,10316.0,96.7329,96.788,96.7237,96.7512,10316.0
2017-05-17 11:30:00,105.28,105.3,105.04,105.05,17326.0,96.7512,96.7696,96.5307,96.5399,17326.0
2017-05-17 11:35:00,105.05,105.17,105.05,105.11,48043.0,96.5399,96.6502,96.5399,96.595,48043.0
2017-05-17 11:40:00,105.11,105.39,105.1,105.37,89441.0,96.595,96.8523,96.5858,96.834,89441.0
2017-05-17 11:45:00,105.39,105.39,105.08,105.26,11019.0,96.8523,96.8523,96.5674,96.7329,11019.0
2017-05-17 11:50:00,105.26,105.27,105.05,105.08,14737.0,96.7329,96.7421,96.5399,96.5674,14737.0
2017-05-17 11:55:00,105.07,105.09,104.83,105.06,38980.0,96.5583,96.5766,96.3377,96.5491,38980.0
2017-05-17 12:00:00,105.0,105.09,104.97,105.01,6610.0,96.4939,96.5766,96.4664,96.5031,6610.0
2017-05-17 12:05:00,105.01,105.09,104.97,105.02,19192.0,96.5031,96.5766,96.4664,96.5123,19192.0
2017-05-17 12:10:00,105.0,105.0,104.81,104.81,8675.0,96.4939,96.4939,96.3193,96.3193,8675.0
2017-05-17 12:15:00,104.81,104.87,104.78,104.85,6437.0,96.3193,96.3745,96.2917,96.3561,6437.0
2017-05-17 12:20:00,104.87,104.88,104.79,104.83,12281.0,96.3745,96.3836,96.3009,96.3377,12281.0
2017-05-17 12:25:00,104.84,104.85,104.7,104.79,36689.0,96.3469,96.3561,96.2182,96.3009,36689.0
2017-05-17 12:30:00,104.78,104.88,104.78,104.78,4900.0,96.2917,96.3836,96.2917,96.2917,4900.0
2017-05-17 12:35:00,104.83,104.92,104.79,104.9,17768.0,96.3377,96.4204,96.3009,96.402,17768.0
2017-05-17 12:40:00,104.88,104.91,104.82,104.9,17438.0,96.3836,96.4112,96.3285,96.402,17438.0
2017-05-17 12:45:00,104.88,105.03,104.88,105.01,9976.0,96.3836,96.5215,96.3836,96.5031,9976.0
2017-05-17 12:50:00,105.01,105.01,104.9,104.93,4490.0,96.5031,96.5031,96.402,96.4296,4490.0
2017-05-17 12:55:00,104.97,104.99,104.91,104.92,5222.0,96.4664,96.4847,96.4112,96.4204,5222.0
2017-05-17 13:00:00,104.93,104.97,104.81,104.86,6436.0,96.4296,96.4664,96.3193,96.3653,6436.0
2017-05-17 13:05:00,104.86,104.9,104.79,104.87,4397.0,96.3653,96.402,96.3009,96.3745,4397.0
2017-05-17 13:10:00,104.92,104.93,104.81,104.82,2901.0,96.4204,96.4296,96.3193,96.3285,2901.0
2017-05-17 13:15:00,104.83,104.85,104.72,104.72,5831.0,96.3377,96.3561,96.2366,96.2366,5831.0
2017-05-17 13:20:00,104.75,104.76,104.6,104.68,8197.0,96.2642,96.2734,96.1263,96.1999,8197.0
2017-05-17 13:25:00,104.71,104.71,104.57,104.65,4100.0,96.2274,96.2274,96.0988,96.1723,4100.0
2017-05-17 13:30:00,104.65,104.72,104.6,104.63,5100.0,96.1723,96.2366,96.1263,96.1539,5100.0
2017-05-17 13:35:00,104.65,104.69,104.52,104.56,6213.0,96.1723,96.209,96.0528,96.0896,6213.0
2017-05-17 13:40:00,104.57,104.6,104.5,104.6,4377.0,96.0988,96.1263,96.0344,96.1263,4377.0
2017-05-17 13:45:00,104.62,104.7,104.47,104.7,6851.0,96.1447,96.2182,96.0069,96.2182,6851.0
2017-05-17 13:50:00,104.67,104.73,104.63,104.73,4964.0,96.1907,96.2458,96.1539,96.2458,4964.0
2017-05-17 13:55:00,104.68,104.72,104.55,104.69,4903.0,96.1999,96.2366,96.0804,96.209,4903.0
2017-05-17 14:00:00,104.69,104.83,104.69,104.83,2330.0,96.209,96.3377,96.209,96.3377,2330.0
2017-05-17 14:05:00,104.8,104.83,104.75,104.81,4403.0,96.3101,96.3377,96.2642,96.3193,4403.0
2017-05-17 14:10:00,104.81,104.81,104.67,104.72,5765.0,96.3193,96.3193,96.1907,96.2366,5765.0
2017-05-17 14:15:00,104.73,104.74,104.51,104.55,5531.0,96.2458,96.255,96.0436,96.0804,5531.0
2017-05-17 14:20:00,104.6,104.61,104.42,104.51,8142.0,96.1263,96.1355,95.9609,96.0436,8142.0
2017-05-17 14:25:00,104.49,104.55,104.36,104.36,9517.0,96.0252,96.0804,95.9058,95.9058,9517.0
2017-05-17 14:30:00,104.4,104.47,104.35,104.44,9115.0,95.9425,96.0069,95.8966,95.9793,9115.0
2017-05-17 14:35:00,104.37,104.37,104.19,104.19,9100.0,95.915,95.915,95.7495,95.7495,9100.0
2017-05-17 14:40:00,104.21,104.28,104.07,104.1,26021.0,95.7679,95.8323,95.6393,95.6668,26021.0
2017-05-17 14:45:00,104.07,104.11,103.95,103.98,13081.0,95.6393,95.676,95.529,95.5566,13081.0
2017-05-17 14:50:00,103.96,103.99,103.83,103.94,32702.0,95.5382,95.5657,95.4187,95.5198,32702.0
2017-05-17 14:55:00,103.95,103.98,103.91,103.93,11772.0,95.529,95.5566,95.4922,95.5106,11772.0
2017-05-17 15:00:00,103.92,103.93,103.79,103.85,26614.0,95.5014,95.5106,95.3819,95.4371,26614.0
2017-05-17 15:05:00,103.86,103.89,103.76,103.76,13391.0,95.4463,95.4738,95.3544,95.3544,13391.0
2017-05-17 15:10:00,103.77,103.77,103.55,103.73,25811.0,95.3636,95.3636,95.1614,95.3268,25811.0
2017-05-17 15:15:00,103.7,103.87,103.67,103.87,18555.0,95.2992,95.4555,95.2717,95.4555,18555.0
2017-05-17 15:20:00,103.89,104.05,103.88,103.88,25614.0,95.4738,95.6209,95.4647,95.4647,25614.0
2017-05-17 15:25:00,103.89,103.89,103.79,103.8,24070.0,95.4738,95.4738,95.3819,95.3911,24070.0
2017-05-17 15:30:00,103.77,103.86,103.77,103.82,20625.0,95.3636,95.4463,95.3636,95.4095,20625.0
2017-05-17 15:35:00,103.84,104.06,103.83,104.06,25715.0,95.4279,95.6301,95.4187,95.6301,25715.0
2017-05-17 15:40:00,104.03,104.06,103.75,103.77,28568.0,95.6025,95.6301,95.3452,95.3636,28568.0
2017-05-17 15:45:00,103.77,103.89,103.68,103.74,41216.0,95.3636,95.4738,95.2809,95.336,41216.0
2017-05-17 15:50:00,103.74,103.77,103.58,103.59,46856.0,95.336,95.3636,95.189,95.1982,46856.0
2017-05-17 15:55:00,103.58,103.67,103.52,103.65,98768.0,95.189,95.2717,95.1338,95.2533,98768.0
2017-05-18 09:30:00,104.01,104.39,103.74,104.25,19834.0,95.5841,95.9333,95.336,95.8047,19834.0
2017-05-18 09:35:00,104.24,104.61,104.24,104.5,9520.0,95.7955,96.1355,95.7955,96.0344,9520.0
2017-05-18 09:40:00,104.59,104.63,104.11,104.14,7238.0,96.1171,96.1539,95.676,95.7036,7238.0
2017-05-18 09:45:00,104.17,104.58,104.15,104.25,12556.0,95.7312,96.108,95.7128,95.8047,12556.0
2017-05-18 09:50:00,104.29,104.51,104.24,104.51,16111.0,95.8414,96.0436,95.7955,96.0436,16111.0
2017-05-18 09:55:00,104.49,104.9,104.38,104.89,16470.0,96.0252,96.402,95.9242,96.3928,16470.0
2017-05-18 10:00:00,104.91,105.69,104.91,105.69,51369.0,96.4112,97.128,96.4112,97.128,51369.0
2017-05-18 10:05:00,105.67,105.67,105.27,105.47,10041.0,97.1097,97.1097,96.7421,96.9259,10041.0
2017-05-18 10:10:00,105.37,105.46,105.2,105.21,12242.0,96.834,96.9167,96.6777,96.6869,12242.0
2017-05-18 10:15:00,105.14,105.39,105.14,105.25,6149.0,96.6226,96.8523,96.6226,96.7237,6149.0
2017-05-18 10:20:00,105.25,105.25,105.0,105.0,5338.0,96.7237,96.7237,96.4939,96.4939,5338.0
2017-05-18 10:25:00,105.0,105.35,104.99,105.32,15397.0,96.4939,96.8156,96.4847,96.788,15397.0
2017-05-18 10:30:00,105.36,105.57,105.36,105.56,6264.0,96.8248,97.0178,96.8248,97.0086,6264.0
2017-05-18 10:35:00,105.58,105.62,105.37,105.37,7860.0,97.0269,97.0637,96.834,96.834,7860.0
2017-05-18 10:40:00,105.38,105.38,105.24,105.25,35499.0,96.8431,96.8431,96.7145,96.7237,35499.0
2017-05-18 10:45:00,105.24,105.24,105.01,105.05,8913.0,96.7145,96.7145,96.5031,96.5399,8913.0
2017-05-18 10:50:00,105.09,105.23,105.09,105.22,11102.0,96.5766,96.7053,96.5766,96.6961,11102.0
2017-05-18 10:55:00,105.21,105.23,105.14,105.17,5900.0,96.6869,96.7053,96.6226,96.6502,5900.0
2017-05-18 11:00:00,105.22,105.5,105.2,105.5,8671.0,96.6961,96.9534,96.6777,96.9534,8671.0
2017-05-18 11:05:00,105.48,105.67,105.46,105.67,18928.0,96.935,97.1097,96.9167,97.1097,18928.0
2017-05-18 11:10:00,105.68,105.68,105.53,105.61,3500.0,97.1188,97.1188,96.981,97.0545,3500.0
2017-05-18 11:15:00,105.61,105.71,105.53,105.71,6608.0,97.0545,97.1464,96.981,97.1464,6608.0
2017-05-18 11:20:00,105.67,105.72,105.62,105.69,9343.0,97.1097,97.1556,97.0637,97.128,9343.0
2017-05-18 11:25:00,105.71,105.75,105.66,105.7,11892.0,97.1464,97.1832,97.1005,97.1372,11892.0
2017-05-18 11:30:00,105.7,105.74,105.66,105.74,6700.0,97.1372,97.174,97.1005,97.174,6700.0
2017-05-18 11:35:00,105.76,105.76,105.53,105.53,14838.0,97.1924,97.1924,96.981,96.981,14838.0
2017-05-18 11:40:00,105.54,105.54,105.43,105.43,8804.0,96.9902,96.9902,96.8891,96.8891,8804.0
2017-05-18 11:45:00,105.44,105.54,105.36,105.49,10387.0,96.8983,96.9902,96.8248,96.9442,10387.0
2017-05-18 11:50:00,105.46,105.46,105.26,105.26,4443.0,96.9167,96.9167,96.7329,96.7329,4443.0
2017-05-18 11:55:00,105.23,105.23,105.11,105.11,3243.0,96.7053,96.7053,96.595,96.595,3243.0
2017-05-18 12:00:00,105.14,105.23,105.06,105.14,6978.0,96.6226,96.7053,96.5491,96.6226,6978.0
2017-05-18 12:05:00,105.18,105.41,105.16,105.41,8331.0,96.6593,96.8707,96.641,96.8707,8331.0
2017-05-18 12:10:00,105.4,105.42,105.11,105.15,7988.0,96.8615,96.8799,96.595,96.6318,7988.0
2017-05-18 12:15:00,105.19,105.2,105.05,105.05,5531.0,96.6685,96.6777,96.5399,96.5399,5531.0
2017-05-18 12:20:00,105.11,105.14,105.06,105.13,2568.0,96.595,96.6226,96.5491,96.6134,2568.0
2017-05-18 12:25:00,105.15,105.34,105.15,105.19,11098.0,96.6318,96.8064,96.6318,96.6685,11098.0
2017-05-18 12:30:00,105.25,105.34,105.19,105.24,5084.0,96.7237,96.8064,96.6685,96.7145,5084.0
2017-05-18 12:35:00,105.24,105.29,105.2,105.26,7192.0,96.7145,96.7604,96.6777,96.7329,7192.0
2017-05-18 12:40:00,105.25,105.27,105.14,105.14,2082.0,96.7237,96.7421,96.6226,96.6226,2082.0
2017-05-18 12:45:00,105.11,105.17,105.08,105.17,3656.0,96.595,96.6502,96.5674,96.6502,3656.0
2017-05-18 12:50:00,105.2,105.21,105.13,105.19,3040.0,96.6777,96.6869,96.6134,96.6685,3040.0
2017-05-18 12:55:00,105.17,105.2,105.09,105.2,1500.0,96.6502,96.6777,96.5766,96.6777,1500.0
2017-05-18 13:00:00,105.25,105.28,105.15,105.24,5114.0,96.7237,96.7512,96.6318,96.7145,5114.0
2017-05-18 13:05:00,105.18,105.18,105.08,105.1,5099.0,96.6593,96.6593,96.5674,96.5858,5099.0
2017-05-18 13:10:00,105.07,105.09,105.04,105.08,3260.0,96.5583,96.5766,96.5307,96.5674,3260.0
2017-05-18 13:15:00,105.05,105.25,105.05,105.21,4600.0,96.5399,96.7237,96.5399,96.6869,4600.0
2017-05-18 13:20:00,105.23,105.25,105.17,105.17,1800.0,96.7053,96.7237,96.6502,96.6502,1800.0
2017-05-18 13:25:00,105.2,105.21,105.13,105.19,1935.0,96.6777,96.6869,96.6134,96.6685,1935.0
2017-05-18 13:30:00,105.16,105.2,105.09,105.2,3982.0,96.641,96.6777,96.5766,96.6777,3982.0
2017-05-18 13:35:00,105.24,105.29,105.18,105.29,3006.0,96.7145,96.7604,96.6593,96.7604,3006.0
2017-05-18 13:40:00,105.31,105.36,105.27,105.35,5400.0,96.7788,96.8248,96.7421,96.8156,5400.0
2017-05-18 13:45:00,105.32,105.32,105.18,105.18,2700.0,96.788,96.788,96.6593,96.6593,2700.0
2017-05-18 13:50:00,105.17,105.35,105.16,105.35,4597.0,96.6502,96.8156,96.641,96.8156,4597.0
2017-05-18 13:55:00,105.39,105.47,105.39,105.42,6900.0,96.8523,96.9259,96.8523,96.8799,6900.0
2017-05-18 14:00:00,105.4,105.71,105.4,105.71,8313.0,96.8615,97.1464,96.8615,97.1464,8313.0
2017-05-18 14:05:00,105.71,105.8,105.64,105.8,9985.0,97.1464,97.2291,97.0821,97.2291,9985.0
2017-05-18 14:10:00,105.78,105.78,105.64,105.68,6500.0,97.2107,97.2107,97.0821,97.1188,6500.0
2017-05-18 14:15:00,105.65,105.69,105.5,105.61,4926.0,97.0913,97.128,96.9534,97.0545,4926.0
2017-05-18 14:20:00,105.62,105.75,105.62,105.69,2870.0,97.0637,97.1832,97.0637,97.128,2870.0
2017-05-18 14:25:00,105.69,105.78,105.64,105.67,4119.0,97.128,97.2107,97.0821,97.1097,4119.0
2017-05-18 14:30:00,105.7,105.89,105.68,105.89,11130.0,97.1372,97.3118,97.1188,97.3118,11130.0
2017-05-18 14:35:00,105.9,105.97,105.88,105.89,14553.0,97.321,97.3853,97.3026,97.3118,14553.0
2017-05-18 14:40:00,105.86,105.88,105.74,105.75,3076.0,97.2843,97.3026,97.174,97.1832,3076.0
2017-05-18 14:45:00,105.78,105.82,105.66,105.73,4649.0,97.2107,97.2475,97.1005,97.1648,4649.0
2017-05-18 14:50:00,105.7,105.7,105.52,105.52,2604.0,97.1372,97.1372,96.9718,96.9718,2604.0
2017-05-18 14:55:00,105.55,105.65,105.54,105.54,4062.0,96.9994,97.0913,96.9902,96.9902,4062.0
2017-05-18 15:00:00,105.6,105.65,105.57,105.62,4100.0,97.0453,97.0913,97.0178,97.0637,4100.0
2017-05-18 15:05:00,105.6,105.68,105.55,105.68,2600.0,97.0453,97.1188,96.9994,97.1188,2600.0
2017-05-18 15:10:00,105.67,105.71,105.56,105.56,8042.0,97.1097,97.1464,97.0086,97.0086,8042.0
2017-05-18 15:15:00,105.54,105.57,105.44,105.44,4693.0,96.9902,97.0178,96.8983,96.8983,4693.0
2017-05-18 15:20:00,105.38,105.48,105.31,105.39,8734.0,96.8431,96.935,96.7788,96.8523,8734.0
2017-05-18 15:25:00,105.45,105.51,105.38,105.43,10746.0,96.9075,96.9626,96.8431,96.8891,10746.0
2017-05-18 15:30:00,105.43,105.49,105.36,105.4,11211.0,96.8891,96.9442,96.8248,96.8615,11211.0
2017-05-18 15:35:00,105.4,105.49,105.38,105.4,15303.0,96.8615,96.9442,96.8431,96.8615,15303.0
2017-05-18 15:40:00,105.4,105.4,105.23,105.27,16771.0,96.8615,96.8615,96.7053,96.7421,16771.0
2017-05-18 15:45:00,105.24,105.37,105.22,105.28,26090.0,96.7145,96.834,96.6961,96.7512,26090.0
2017-05-18 15:50:00,105.3,105.42,105.21,105.25,48326.0,96.7696,96.8799,96.6869,96.7237,48326.0
2017-05-18 15:55:00,105.22,105.25,104.96,104.97,106115.0,96.6961,96.7237,96.4572,96.4664,106115.0
2017-05-19 09:30:00,105.76,105.85,105.29,105.66,74587.0,97.1924,97.2751,96.7604,97.1005,74587.0
2017-05-19 09:35:00,105.58,105.62,105.29,105.45,6276.0,97.0269,97.0637,96.7604,96.9075,6276.0
2017-05-19 09:40:00,105.49,105.5,105.13,105.22,5000.0,96.9442,96.9534,96.6134,96.6961,5000.0
2017-05-19 09:45:00,105.21,105.25,105.05,105.19,5590.0,96.6869,96.7237,96.5399,96.6685,5590.0
2017-05-19 09:50:00,105.2,105.51,105.18,105.33,19636.0,96.6777,96.9626,96.6593,96.7972,19636.0
2017-05-19 09:55:00,105.28,105.3,105.11,105.26,16903.0,96.7512,96.7696,96.595,96.7329,16903.0
2017-05-19 10:00:00,105.31,105.52,105.25,105.49,7152.0,96.7788,96.9718,96.7237,96.9442,7152.0
2017-05-19 10:05:00,105.57,105.7,105.5,105.68,16210.0,97.0178,97.1372,96.9534,97.1188,16210.0
2017-05-19 10:10:00,105.67,105.67,105.47,105.56,5000.0,97.1097,97.1097,96.9259,97.0086,5000.0
2017-05-19 10:15:00,105.56,105.62,105.51,105.55,6082.0,97.0086,97.0637,96.9626,96.9994,6082.0
2017-05-19 10:20:00,105.6,105.62,105.45,105.45,5194.0,97.0453,97.0637,96.9075,96.9075,5194.0
2017-05-19 10:25:00,105.43,105.73,105.42,105.6,4605.0,96.8891,97.1648,96.8799,97.0453,4605.0
2017-05-19 10:30:00,105.6,105.71,105.51,105.68,2500.0,97.0453,97.1464,96.9626,97.1188,2500.0
2017-05-19 10:35:00,105.71,105.71,105.45,105.62,4000.0,97.1464,97.1464,96.9075,97.0637,4000.0
2017-05-19 10:40:00,105.62,105.68,105.62,105.62,1500.0,97.0637,97.1188,97.0637,97.0637,1500.0
2017-05-19 10:45:00,105.63,105.82,105.58,105.82,7400.0,97.0729,97.2475,97.0269,97.2475,7400.0
2017-05-19 10:50:00,105.81,105.99,105.74,105.96,15018.0,97.2383,97.4037,97.174,97.3762,15018.0
2017-05-19 10:55:00,105.95,106.06,105.95,106.05,7219.0,97.367,97.4681,97.367,97.4589,7219.0
2017-05-19 11:00:00,106.07,106.1,106.02,106.07,8924.0,97.4772,97.5048,97.4313,97.4772,8924.0
2017-05-19 11:05:00,106.08,106.25,106.07,106.25,16721.0,97.4864,97.6427,97.4772,97.6427,16721.0
2017-05-19 11:10:00,106.25,106.59,106.24,106.5,49975.0,97.6427,97.9551,97.6335,97.8724,49975.0
2017-05-19 11:15:00,106.47,106.54,106.32,106.46,25309.0,97.8448,97.9092,97.707,97.8357,25309.0
2017-05-19 11:20:00,106.45,106.61,106.45,106.51,17148.0,97.8265,97.9735,97.8265,97.8816,17148.0
2017-05-19 11:25:00,106.48,106.6,106.38,106.6,8374.0,97.854,97.9643,97.7621,97.9643,8374.0
2017-05-19 11:30:00,106.51,106.51,106.43,106.46,3300.0,97.8816,97.8816,97.8081,97.8357,3300.0
2017-05-19 11:35:00,106.42,106.59,106.34,106.59,21431.0,97.7989,97.9551,97.7254,97.9551,21431.0
2017-05-19 11:40:00,106.59,106.59,106.35,106.48,8538.0,97.9551,97.9551,97.7346,97.854,8538.0
2017-05-19 11:45:00,106.47,106.52,106.42,106.45,10347.0,97.8448,97.8908,97.7989,97.8265,10347.0
2017-05-19 11:50:00,106.46,106.48,106.42,106.47,4500.0,97.8357,97.854,97.7989,97.8448,4500.0
2017-05-19 11:55:00,106.49,106.51,106.46,106.48,6332.0,97.8632,97.8816,97.8357,97.854,6332.0
2017-05-19 12:00:00,106.51,106.65,106.51,106.61,12680.0,97.8816,98.0103,97.8816,97.9735,12680.0
2017-05-19 12:05:00,106.61,106.73,106.61,106.71,5642.0,97.9735,98.0838,97.9735,98.0654,5642.0
2017-05-19 12:10:00,106.7,106.81,106.62,106.65,10400.0,98.0562,98.1573,97.9827,98.0103,10400.0
2017-05-19 12:15:00,106.67,106.68,106.58,106.58,3326.0,98.0286,98.0378,97.9459,97.9459,3326.0
2017-05-19 12:20:00,106.58,106.67,106.56,106.65,7500.0,97.9459,98.0286,97.9276,98.0103,7500.0
2017-05-19 12:25:00,106.64,106.68,106.64,106.68,1038.0,98.0011,98.0378,98.0011,98.0378,1038.0
2017-05-19 12:30:00,106.67,106.87,106.66,106.87,5100.0,98.0286,98.2124,98.0195,98.2124,5100.0
2017-05-19 12:35:00,106.86,106.86,106.66,106.66,4841.0,98.2032,98.2032,98.0195,98.0195,4841.0
2017-05-19 12:40:00,106.61,106.65,106.59,106.59,3335.0,97.9735,98.0103,97.9551,97.9551,3335.0
2017-05-19 12:45:00,106.6,106.61,106.55,106.59,6229.0,97.9643,97.9735,97.9184,97.9551,6229.0
2017-05-19 12:50:00,106.58,106.58,106.53,106.57,2799.0,97.9459,97.9459,97.9,97.9367,2799.0
2017-05-19 12:55:00,106.59,106.66,106.55,106.66,5080.0,97.9551,98.0195,97.9184,98.0195,5080.0
2017-05-19 13:00:00,106.66,106.69,106.6,106.62,7153.0,98.0195,98.047,97.9643,97.9827,7153.0
2017-05-19 13:05:00,106.63,106.63,106.56,106.59,3400.0,97.9919,97.9919,97.9276,97.9551,3400.0
2017-05-19 13:10:00,106.62,106.64,106.56,106.56,5583.0,97.9827,98.0011,97.9276,97.9276,5583.0
2017-05-19 13:15:00,106.55,106.55,106.47,106.48,8442.0,97.9184,97.9184,97.8448,97.854,8442.0
2017-05-19 13:20:00,106.52,106.52,106.43,106.45,10675.0,97.8908,97.8908,97.8081,97.8265,10675.0
2017-05-19 13:25:00,106.43,106.54,106.39,106.49,5647.0,97.8081,97.9092,97.7713,97.8632,5647.0
2017-05-19 13:30:00,106.46,106.46,106.36,106.42,4106.0,97.8357,97.8357,97.7438,97.7989,4106.0
2017-05-19 13:35:00,106.41,106.49,106.4,106.4,2800.0,97.7897,97.8632,97.7805,97.7805,2800.0
2017-05-19 13:40:00,106.4,106.4,106.3,106.3,2607.0,97.7805,97.7805,97.6886,97.6886,2607.0
2017-05-19 13:45:00,106.31,106.39,106.31,106.34,2300.0,97.6978,97.7713,97.6978,97.7254,2300.0
2017-05-19 13:50:00,106.35,106.41,106.35,106.41,8326.0,97.7346,97.7897,97.7346,97.7897,8326.0
2017-05-19 13:55:00,106.4,106.44,106.33,106.38,6300.0,97.7805,97.8173,97.7162,97.7621,6300.0
2017-05-19 14:00:00,106.42,106.57,106.41,106.5,5050.0,97.7989,97.9367,97.7897,97.8724,5050.0
2017-05-19 14:05:00,106.48,106.52,106.39,106.41,4725.0,97.854,97.8908,97.7713,97.7897,4725.0
2017-05-19 14:10:00,106.43,106.5,106.42,106.48,4513.0,97.8081,97.8724,97.7989,97.854,4513.0
2017-05-19 14:15:00,106.47,106.5,106.44,106.5,3803.0,97.8448,97.8724,97.8173,97.8724,3803.0
2017-05-19 14:20:00,106.48,106.56,106.48,106.53,6828.0,97.854,97.9276,97.854,97.9,6828.0
2017-05-19 14:25:00,106.51,106.58,106.48,106.56,5801.0,97.8816,97.9459,97.854,97.9276,5801.0
2017-05-19 14:30:00,106.56,106.68,106.54,106.68,9234.0,97.9276,98.0378,97.9092,98.0378,9234.0
2017-05-19 14:35:00,106.68,106.7,106.59,106.6,12700.0,98.0378,98.0562,97.9551,97.9643,12700.0
2017-05-19 14:40:00,106.6,106.71,106.59,106.6,18075.0,97.9643,98.0654,97.9551,97.9643,18075.0
2017-05-19 14:45:00,106.64,106.65,106.49,106.5,5757.0,98.0011,98.0103,97.8632,97.8724,5757.0
2017-05-19 14:50:00,106.52,106.61,106.47,106.49,8152.0,97.8908,97.9735,97.8448,97.8632,8152.0
2017-05-19 14:55:00,106.49,106.53,106.39,106.43,8684.0,97.8632,97.9,97.7713,97.8081,8684.0
2017-05-19 15:00:00,106.44,106.49,106.37,106.38,6669.0,97.8173,97.8632,97.7529,97.7621,6669.0
2017-05-19 15:05:00,106.42,106.47,106.26,106.26,20203.0,97.7989,97.8448,97.6519,97.6519,20203.0
2017-05-19 15:10:00,106.24,106.27,106.11,106.2,43099.0,97.6335,97.661,97.514,97.5967,43099.0
2017-05-19 15:15:00,106.19,106.29,106.04,106.07,13823.0,97.5875,97.6794,97.4497,97.4772,13823.0
2017-05-19 15:20:00,106.07,106.13,106.0,106.13,7917.0,97.4772,97.5324,97.4129,97.5324,7917.0
2017-05-19 15:25:00,106.12,106.2,106.02,106.03,10426.0,97.5232,97.5967,97.4313,97.4405,10426.0
2017-05-19 15:30:00,106.0,106.1,106.0,106.09,18421.0,97.4129,97.5048,97.4129,97.4956,18421.0
2017-05-19 15:35:00,106.09,106.17,106.0,106.17,19890.0,97.4956,97.5691,97.4129,97.5691,19890.0
2017-05-19 15:40:00,106.17,106.24,106.0,106.04,17165.0,97.5691,97.6335,97.4129,97.4497,17165.0
2017-05-19 15:45:00,106.02,106.08,106.0,106.08,22844.0,97.4313,97.4864,97.4129,97.4864,22844.0
2017-05-19 15:50:00,106.08,106.14,106.03,106.07,30123.0,97.4864,97.5416,97.4405,97.4772,30123.0
2017-05-19 15:55:00,106.04,106.17,106.04,106.11,63636.0,97.4497,97.5691,97.4497,97.514,63636.0
2017-05-22 09:30:00,106.19,106.6,105.61,105.75,21814.0,97.5875,97.9643,97.0545,97.1832,21814.0
2017-05-22 09:35:00,105.71,106.28,105.71,106.25,8700.0,97.1464,97.6702,97.1464,97.6427,8700.0
2017-05-22 09:40:00,106.29,106.44,106.16,106.4,5296.0,97.6794,97.8173,97.56,97.7805,5296.0
2017-05-22 09:45:00,106.41,106.41,106.26,106.32,3957.0,97.7897,97.7897,97.6519,97.707,3957.0
2017-05-22 09:50:00,106.34,106.46,106.2,106.45,21505.0,97.7254,97.8357,97.5967,97.8265,21505.0
2017-05-22 09:55:00,106.38,106.38,106.09,106.24,6842.0,97.7621,97.7621,97.4956,97.6335,6842.0
2017-05-22 10:00:00,106.18,106.19,106.14,106.18,4204.0,97.5783,97.5875,97.5416,97.5783,4204.0
2017-05-22 10:05:00,106.17,106.27,106.14,106.23,9478.0,97.5691,97.661,97.5416,97.6243,9478.0
2017-05-22 10:10:00,106.23,106.34,106.14,106.34,8492.0,97.6243,97.7254,97.5416,97.7254,8492.0
2017-05-22 10:15:00,106.32,106.59,106.32,106.5,15980.0,97.707,97.9551,97.707,97.8724,15980.0
2017-05-22 10:20:00,106.52,106.6,106.46,106.5,12809.0,97.8908,97.9643,97.8357,97.8724,12809.0
2017-05-22 10:25:00,106.52,106.73,106.51,106.69,9899.0,97.8908,98.0838,97.8816,98.047,9899.0
2017-05-22 10:30:00,106.72,106.74,106.53,106.53,8515.0,98.0746,98.093,97.9,97.9,8515.0
2017-05-22 10:35:00,106.56,106.69,106.55,106.61,7400.0,97.9276,98.047,97.9184,97.9735,7400.0
2017-05-22 10:40:00,106.62,106.72,106.53,106.72,17962.0,97.9827,98.0746,97.9,98.0746,17962.0
2017-05-22 10:45:00,106.72,106.72,106.62,106.64,11798.0,98.0746,98.0746,97.9827,98.0011,11798.0
2017-05-22 10:50:00,106.62,106.81,106.62,106.74,7313.0,97.9827,98.1573,97.9827,98.093,7313.0
2017-05-22 10:55:00,106.71,106.9,106.67,106.85,16615.0,98.0654,98.24,98.0286,98.1941,16615.0
2017-05-22 11:00:00,106.86,107.01,106.78,106.99,11621.0,98.2032,98.3411,98.1297,98.3227,11621.0
2017-05-22 11:05:00,107.01,107.07,106.94,107.06,19356.0,98.3411,98.3962,98.2768,98.387,19356.0
2017-05-22 11:10:00,107.09,107.1,107.01,107.05,14213.0,98.4146,98.4238,98.3411,98.3779,14213.0
2017-05-22 11:15:00,107.0,107.13,106.96,107.1,13796.0,98.3319,98.4514,98.2951,98.4238,13796.0
2017-05-22 11:20:00,107.08,107.12,106.96,107.1,7905.0,98.4054,98.4422,98.2951,98.4238,7905.0
2017-05-22 11:25:00,107.11,107.11,106.98,107.01,5500.0,98.433,98.433,98.3135,98.3411,5500.0
2017-05-22 11:30:00,107.01,107.05,106.98,107.02,5661.0,98.3411,98.3779,98.3135,98.3503,5661.0
2017-05-22 11:35:00,107.02,107.14,107.0,107.14,6985.0,98.3503,98.4606,98.3319,98.4606,6985.0
2017-05-22 11:40:00,107.13,107.14,106.99,107.0,6900.0,98.4514,98.4606,98.3227,98.3319,6900.0
2017-05-22 11:45:00,107.01,107.02,106.92,106.97,10452.0,98.3411,98.3503,98.2584,98.3043,10452.0
2017-05-22 11:50:00,106.94,107.05,106.94,107.0,8024.0,98.2768,98.3779,98.2768,98.3319,8024.0
2017-05-22 11:55:00,107.0,107.1,106.98,107.1,4200.0,98.3319,98.4238,98.3135,98.4238,4200.0
2017-05-22 12:00:00,107.08,107.2,107.07,107.07,7471.0,98.4054,98.5157,98.3962,98.3962,7471.0
2017-05-22 12:05:00,107.11,107.11,107.02,107.1,4383.0,98.433,98.433,98.3503,98.4238,4383.0
2017-05-22 12:10:00,107.09,107.19,107.09,107.11,7902.0,98.4146,98.5065,98.4146,98.433,7902.0
2017-05-22 12:15:00,107.11,107.17,107.06,107.06,2865.0,98.433,98.4881,98.387,98.387,2865.0
2017-05-22 12:20:00,107.02,107.02,106.84,106.88,10600.0,98.3503,98.3503,98.1849,98.2216,10600.0
2017-05-22 12:25:00,106.9,106.95,106.88,106.91,5349.0,98.24,98.286,98.2216,98.2492,5349.0
2017-05-22 12:30:00,106.92,106.95,106.89,106.89,4688.0,98.2584,98.286,98.2308,98.2308,4688.0
2017-05-22 12:35:00,106.89,106.89,106.85,106.86,2400.0,98.2308,98.2308,98.1941,98.2032,2400.0
2017-05-22 12:40:00,106.89,107.0,106.89,107.0,10859.0,98.2308,98.3319,98.2308,98.3319,10859.0
2017-05-22 12:45:00,106.95,106.98,106.91,106.93,5300.0,98.286,98.3135,98.2492,98.2676,5300.0
2017-05-22 12:50:00,106.95,106.97,106.85,106.85,3700.0,98.286,98.3043,98.1941,98.1941,3700.0
2017-05-22 12:55:00,106.84,106.92,106.82,106.9,25180.0,98.1849,98.2584,98.1665,98.24,25180.0
2017-05-22 13:00:00,106.9,106.94,106.88,106.93,8866.0,98.24,98.2768,98.2216,98.2676,8866.0
2017-05-22 13:05:00,106.92,106.99,106.91,106.95,5760.0,98.2584,98.3227,98.2492,98.286,5760.0
2017-05-22 13:10:00,106.92,107.0,106.92,106.98,7730.0,98.2584,98.3319,98.2584,98.3135,7730.0
2017-05-22 13:15:00,106.97,106.99,106.94,106.98,1100.0,98.3043,98.3227,98.2768,98.3135,1100.0
2017-05-22 13:20:00,106.97,107.05,106.97,107.05,8698.0,98.3043,98.3779,98.3043,98.3779,8698.0
2017-05-22 13:25:00,107.05,107.09,107.01,107.01,6300.0,98.3779,98.4146,98.3411,98.3411,6300.0
2017-05-22 13:30:00,107.02,107.05,106.89,106.94,4800.0,98.3503,98.3779,98.2308,98.2768,4800.0
2017-05-22 13:35:00,106.94,107.02,106.91,107.01,4680.0,98.2768,98.3503,98.2492,98.3411,4680.0
2017-05-22 13:40:00,107.0,107.02,106.94,106.97,3598.0,98.3319,98.3503,98.2768,98.3043,3598.0
2017-05-22 13:45:00,106.96,106.97,106.9,106.95,6331.0,98.2951,98.3043,98.24,98.286,6331.0
2017-05-22 13:50:00,106.98,107.03,106.98,107.01,2615.0,98.3135,98.3595,98.3135,98.3411,2615.0
2017-05-22 13:55:00,107.0,107.05,106.99,107.05,7266.0,98.3319,98.3779,98.3227,98.3779,7266.0
2017-05-22 14:00:00,107.05,107.05,106.98,107.05,7022.0,98.3779,98.3779,98.3135,98.3779,7022.0
2017-05-22 14:05:00,107.05,107.16,107.05,107.15,10156.0,98.3779,98.4789,98.3779,98.4698,10156.0
2017-05-22 14:10:00,107.17,107.25,107.16,107.23,7156.0,98.4881,98.5617,98.4789,98.5433,7156.0
2017-05-22 14:15:00,107.22,107.24,107.21,107.22,4696.0,98.5341,98.5525,98.5249,98.5341,4696.0
2017-05-22 14:20:00,107.23,107.24,107.18,107.18,6861.0,98.5433,98.5525,98.4973,98.4973,6861.0
2017-05-22 14:25:00,107.2,107.32,107.19,107.27,7724.0,98.5157,98.626,98.5065,98.58,7724.0
2017-05-22 14:30:00,107.25,107.35,107.23,107.25,8101.0,98.5617,98.6536,98.5433,98.5617,8101.0
2017-05-22 14:35:00,107.24,107.28,107.17,107.17,4330.0,98.5525,98.5892,98.4881,98.4881,4330.0
2017-05-22 14:40:00,107.18,107.24,107.14,107.15,4854.0,98.4973,98.5525,98.4606,98.4698,4854.0
2017-05-22 14:45:00,107.16,107.19,107.16,107.19,1580.0,98.4789,98.5065,98.4789,98.5065,1580.0
2017-05-22 14:50:00,107.18,107.23,107.18,107.23,4398.0,98.4973,98.5433,98.4973,98.5433,4398.0
2017-05-22 14:55:00,107.24,107.27,107.17,107.18,6499.0,98.5525,98.58,98.4881,98.4973,6499.0
2017-05-22 15:00:00,107.2,107.26,107.2,107.23,6315.0,98.5157,98.5708,98.5157,98.5433,6315.0
2017-05-22 15:05:00,107.23,107.27,107.2,107.24,8001.0,98.5433,98.58,98.5157,98.5525,8001.0
2017-05-22 15:10:00,107.23,107.27,107.23,107.27,4700.0,98.5433,98.58,98.5433,98.58,4700.0
2017-05-22 15:15:00,107.26,107.26,107.11,107.12,9650.0,98.5708,98.5708,98.433,98.4422,9650.0
2017-05-22 15:20:00,107.11,107.17,107.11,107.17,7136.0,98.433,98.4881,98.433,98.4881,7136.0
2017-05-22 15:25:00,107.15,107.19,107.13,107.17,11944.0,98.4698,98.5065,98.4514,98.4881,11944.0
2017-05-22 15:30:00,107.17,107.21,107.14,107.15,17384.0,98.4881,98.5249,98.4606,98.4698,17384.0
2017-05-22 15:35:00,107.16,107.26,107.16,107.21,12480.0,98.4789,98.5708,98.4789,98.5249,12480.0
2017-05-22 15:40:00,107.21,107.26,107.18,107.23,17945.0,98.5249,98.5708,98.4973,98.5433,17945.0
2017-05-22 15:45:00,107.23,107.25,107.15,107.2,17907.0,98.5433,98.5617,98.4698,98.5157,17907.0
2017-05-22 15:50:00,107.21,107.27,107.18,107.21,22601.0,98.5249,98.58,98.4973,98.5249,22601.0
2017-05-22 15:55:00,107.22,107.22,107.16,107.2,52822.0,98.5341,98.5341,98.4789,98.5157,52822.0
2017-05-23 09:30:00,107.09,107.2,106.51,107.2,14323.0,98.4146,98.5157,97.8816,98.5157,14323.0
2017-05-23 09:35:00,107.09,107.13,107.0,107.13,3255.0,98.4146,98.4514,98.3319,98.4514,3255.0
2017-05-23 09:40:00,107.03,107.14,106.9,106.99,10076.0,98.3595,98.4606,98.24,98.3227,10076.0
2017-05-23 09:45:00,107.0,107.04,106.81,106.83,5784.0,98.3319,98.3687,98.1573,98.1757,5784.0
2017-05-23 09:50:00,106.8,106.86,106.77,106.86,3869.0,98.1481,98.2032,98.1205,98.2032,3869.0
2017-05-23 09:55:00,106.85,106.96,106.77,106.9,7593.0,98.1941,98.2951,98.1205,98.24,7593.0
2017-05-23 10:00:00,106.9,106.93,106.82,106.82,2752.0,98.24,98.2676,98.1665,98.1665,2752.0
2017-05-23 10:05:00,106.86,106.89,106.82,106.83,5492.0,98.2032,98.2308,98.1665,98.1757,5492.0
2017-05-23 10:10:00,106.81,106.83,106.7,106.71,6572.0,98.1573,98.1757,98.0562,98.0654,6572.0
2017-05-23 10:15:00,106.72,106.72,106.53,106.56,7109.0,98.0746,98.0746,97.9,97.9276,7109.0
2017-05-23 10:20:00,106.53,106.58,106.48,106.53,5242.0,97.9,97.9459,97.854,97.9,5242.0
2017-05-23 10:25:00,106.52,106.58,106.49,106.55,5866.0,97.8908,97.9459,97.8632,97.9184,5866.0
2017-05-23 10:30:00,106.54,106.58,106.49,106.58,7752.0,97.9092,97.9459,97.8632,97.9459,7752.0
2017-05-23 10:35:00,106.57,106.62,106.56,106.61,5502.0,97.9367,97.9827,97.9276,97.9735,5502.0
2017-05-23 10:40:00,106.63,106.76,106.62,106.73,7293.0,97.9919,98.1113,97.9827,98.0838,7293.0
2017-05-23 10:45:00,106.75,106.93,106.74,106.79,9371.0,98.1022,98.2676,98.093,98.1389,9371.0
2017-05-23 10:50:00,106.82,107.05,106.82,106.96,6300.0,98.1665,98.3779,98.1665,98.2951,6300.0
2017-05-23 10:55:00,106.96,107.29,106.96,107.23,17504.0,98.2951,98.5984,98.2951,98.5433,17504.0
2017-05-23 11:00:00,107.25,107.39,107.23,107.39,13447.0,98.5617,98.6903,98.5433,98.6903,13447.0
2017-05-23 11:05:00,107.39,107.61,107.35,107.56,11408.0,98.6903,98.8925,98.6536,98.8465,11408.0
2017-05-23 11:10:00,107.56,107.61,107.52,107.58,10268.0,98.8465,98.8925,98.8098,98.8649,10268.0
2017-05-23 11:15:00,107.59,107.64,107.47,107.5,10340.0,98.8741,98.9201,98.7638,98.7914,10340.0
2017-05-23 11:20:00,107.48,107.49,107.34,107.35,11461.0,98.773,98.7822,98.6444,98.6536,11461.0
2017-05-23 11:25:00,107.35,107.51,107.35,107.51,11334.0,98.6536,98.8006,98.6536,98.8006,11334.0
2017-05-23 11:30:00,107.51,107.53,107.35,107.39,12295.0,98.8006,98.819,98.6536,98.6903,12295.0
2017-05-23 11:35:00,107.39,107.4,107.35,107.38,2887.0,98.6903,98.6995,98.6536,98.6811,2887.0
2017-05-23 11:40:00,107.38,107.97,107.38,107.94,46309.0,98.6811,99.2233,98.6811,99.1958,46309.0
2017-05-23 11:45:00,107.93,107.99,107.9,107.91,24060.0,99.1866,99.2417,99.159,99.1682,24060.0
2017-05-23 11:50:00,107.9,108.0,107.75,107.75,17327.0,99.159,99.2509,99.0211,99.0211,17327.0
2017-05-23 11:55:00,107.76,107.76,107.67,107.74,8043.0,99.0303,99.0303,98.9476,99.012,8043.0
2017-05-23 12:00:00,107.75,107.84,107.74,107.84,6512.0,99.0211,99.1039,99.012,99.1039,6512.0
2017-05-23 12:05:00,107.83,107.93,107.8,107.92,11207.0,99.0947,99.1866,99.0671,99.1774,11207.0
2017-05-23 12:10:00,107.92,108.04,107.92,108.02,7225.0,99.1774,99.2877,99.1774,99.2693,7225.0
2017-05-23 12:15:00,108.01,108.03,107.99,108.0,10217.0,99.2601,99.2785,99.2417,99.2509,10217.0
2017-05-23 12:20:00,108.0,108.0,107.93,107.93,9302.0,99.2509,99.2509,99.1866,99.1866,9302.0
2017-05-23 12:25:00,107.92,107.92,107.67,107.7,6763.0,99.1774,99.1774,98.9476,98.9752,6763.0
2017-05-23 12:30:00,107.7,107.7,107.51,107.51,4943.0,98.9752,98.9752,98.8006,98.8006,4943.0
2017-05-23 12:35:00,107.47,107.65,107.46,107.63,6302.0,98.7638,98.9292,98.7546,98.9109,6302.0
2017-05-23 12:40:00,107.63,107.66,107.59,107.63,3852.0,98.9109,98.9384,98.8741,98.9109,3852.0
2017-05-23 12:45:00,107.65,107.7,107.61,107.7,3900.0,98.9292,98.9752,98.8925,98.9752,3900.0
2017-05-23 12:50:00,107.69,107.69,107.59,107.62,3817.0,98.966,98.966,98.8741,98.9017,3817.0
2017-05-23 12:55:00,107.6,107.62,107.57,107.6,10389.0,98.8833,98.9017,98.8557,98.8833,10389.0
2017-05-23 13:00:00,107.6,107.61,107.49,107.5,3891.0,98.8833,98.8925,98.7822,98.7914,3891.0
2017-05-23 13:05:00,107.5,107.5,107.41,107.42,3660.0,98.7914,98.7914,98.7087,98.7179,3660.0
2017-05-23 13:10:00,107.42,107.55,107.4,107.53,6458.0,98.7179,98.8374,98.6995,98.819,6458.0
2017-05-23 13:15:00,107.55,107.67,107.51,107.66,5029.0,98.8374,98.9476,98.8006,98.9384,5029.0
2017-05-23 13:20:00,107.65,107.65,107.55,107.57,4736.0,98.9292,98.9292,98.8374,98.8557,4736.0
2017-05-23 13:25:00,107.57,107.57,107.5,107.52,3549.0,98.8557,98.8557,98.7914,98.8098,3549.0
2017-05-23 13:30:00,107.55,107.64,107.55,107.64,9805.0,98.8374,98.9201,98.8374,98.9201,9805.0
2017-05-23 13:35:00,107.63,107.65,107.56,107.58,9150.0,98.9109,98.9292,98.8465,98.8649,9150.0
2017-05-23 13:40:00,107.6,107.61,107.49,107.52,4150.0,98.8833,98.8925,98.7822,98.8098,4150.0
2017-05-23 13:45:00,107.52,107.53,107.48,107.53,4618.0,98.8098,98.819,98.773,98.819,4618.0
2017-05-23 13:50:00,107.5,107.54,107.48,107.49,1681.0,98.7914,98.8282,98.773,98.7822,1681.0
2017-05-23 13:55:00,107.51,107.54,107.48,107.54,10374.0,98.8006,98.8282,98.773,98.8282,10374.0
2017-05-23 14:00:00,107.54,107.56,107.51,107.52,3327.0,98.8282,98.8465,98.8006,98.8098,3327.0
2017-05-23 14:05:00,107.52,107.52,107.45,107.45,5154.0,98.8098,98.8098,98.7455,98.7455,5154.0
2017-05-23 14:10:00,107.45,107.46,107.35,107.35,3352.0,98.7455,98.7546,98.6536,98.6536,3352.0
2017-05-23 14:15:00,107.33,107.35,107.3,107.3,8308.0,98.6352,98.6536,98.6076,98.6076,8308.0
2017-05-23 14:20:00,107.29,107.3,107.23,107.3,5535.0,98.5984,98.6076,98.5433,98.6076,5535.0
2017-05-23 14:25:00,107.3,107.31,107.27,107.3,6100.0,98.6076,98.6168,98.58,98.6076,6100.0
2017-05-23 14:30:00,107.29,107.34,107.29,107.33,4495.0,98.5984,98.6444,98.5984,98.6352,4495.0
2017-05-23 14:35:00,107.34,107.39,107.33,107.38,3185.0,98.6444,98.6903,98.6352,98.6811,3185.0
2017-05-23 14:40:00,107.35,107.39,107.35,107.39,4089.0,98.6536,98.6903,98.6536,98.6903,4089.0
2017-05-23 14:45:00,107.38,107.43,107.38,107.41,8938.0,98.6811,98.7271,98.6811,98.7087,8938.0
2017-05-23 14:50:00,107.4,107.4,107.3,107.31,2700.0,98.6995,98.6995,98.6076,98.6168,2700.0
2017-05-23 14:55:00,107.3,107.33,107.25,107.28,11703.0,98.6076,98.6352,98.5617,98.5892,11703.0
2017-05-23 15:00:00,107.27,107.35,107.27,107.35,10443.0,98.58,98.6536,98.58,98.6536,10443.0
2017-05-23 15:05:00,107.36,107.37,107.31,107.31,7451.0,98.6627,98.6719,98.6168,98.6168,7451.0
2017-05-23 15:10:00,107.3,107.3,107.26,107.26,3695.0,98.6076,98.6076,98.5708,98.5708,3695.0
2017-05-23 15:15:00,107.27,107.28,107.16,107.18,9105.0,98.58,98.5892,98.4789,98.4973,9105.0
2017-05-23 15:20:00,107.16,107.21,107.14,107.21,22000.0,98.4789,98.5249,98.4606,98.5249,22000.0
2017-05-23 15:25:00,107.2,107.24,107.18,107.2,14458.0,98.5157,98.5525,98.4973,98.5157,14458.0
2017-05-23 15:30:00,107.19,107.19,107.12,107.16,26708.0,98.5065,98.5065,98.4422,98.4789,26708.0
2017-05-23 15:35:00,107.16,107.25,107.14,107.25,17824.0,98.4789,98.5617,98.4606,98.5617,17824.0
2017-05-23 15:40:00,107.25,107.25,107.11,107.11,18731.0,98.5617,98.5617,98.433,98.433,18731.0
2017-05-23 15:45:00,107.11,107.16,107.08,107.1,29519.0,98.433,98.4789,98.4054,98.4238,29519.0
2017-05-23 15:50:00,107.11,107.16,107.09,107.14,35574.0,98.433,98.4789,98.4146,98.4606,35574.0
2017-05-23 15:55:00,107.15,107.16,107.1,107.16,59884.0,98.4698,98.4789,98.4238,98.4789,59884.0
2017-05-24 09:30:00,107.46,107.61,107.14,107.14,12529.0,98.7546,98.8925,98.4606,98.4606,12529.0
2017-05-24 09:35:00,107.1,107.22,106.92,107.22,6202.0,98.4238,98.5341,98.2584,98.5341,6202.0
2017-05-24 09:40:00,107.26,107.53,107.09,107.48,5700.0,98.5708,98.819,98.4146,98.773,5700.0
2017-05-24 09:45:00,107.45,107.59,107.24,107.5,6575.0,98.7455,98.8741,98.5525,98.7914,6575.0
2017-05-24 09:50:00,107.59,107.81,107.59,107.69,28325.0,98.8741,99.0763,98.8741,98.966,28325.0
2017-05-24 09:55:00,107.68,107.8,107.52,107.52,14279.0,98.9568,99.0671,98.8098,98.8098,14279.0
2017-05-24 10:00:00,107.58,107.58,107.44,107.5,6500.0,98.8649,98.8649,98.7363,98.7914,6500.0
2017-05-24 10:05:00,107.51,107.51,107.34,107.4,16178.0,98.8006,98.8006,98.6444,98.6995,16178.0
2017-05-24 10:10:00,107.37,107.41,107.21,107.24,12057.0,98.6719,98.7087,98.5249,98.5525,12057.0
2017-05-24 10:15:00,107.2,107.29,107.11,107.24,10448.0,98.5157,98.5984,98.433,98.5525,10448.0
2017-05-24 10:20:00,107.21,107.22,107.14,107.16,3586.0,98.5249,98.5341,98.4606,98.4789,3586.0
2017-05-24 10:25:00,107.15,107.5,107.12,107.5,8142.0,98.4698,98.7914,98.4422,98.7914,8142.0
2017-05-24 10:30:00,107.54,107.67,107.45,107.47,13072.0,98.8282,98.9476,98.7455,98.7638,13072.0
2017-05-24 10:35:00,107.5,107.53,107.46,107.5,2086.0,98.7914,98.819,98.7546,98.7914,2086.0
2017-05-24 10:40:00,107.51,107.51,107.39,107.46,6632.0,98.8006,98.8006,98.6903,98.7546,6632.0
2017-05-24 10:45:00,107.49,107.54,107.45,107.52,6663.0,98.7822,98.8282,98.7455,98.8098,6663.0
2017-05-24 10:50:00,107.54,107.56,107.47,107.56,3003.0,98.8282,98.8465,98.7638,98.8465,3003.0
2017-05-24 10:55:00,107.55,107.63,107.52,107.52,3858.0,98.8374,98.9109,98.8098,98.8098,3858.0
2017-05-24 11:00:00,107.52,107.54,107.49,107.52,8000.0,98.8098,98.8282,98.7822,98.8098,8000.0
2017-05-24 11:05:00,107.48,107.67,107.47,107.66,10986.0,98.773,98.9476,98.7638,98.9384,10986.0
2017-05-24 11:10:00,107.67,107.73,107.62,107.72,6600.0,98.9476,99.0028,98.9017,98.9936,6600.0
2017-05-24 11:15:00,107.73,107.91,107.73,107.84,9086.0,99.0028,99.1682,99.0028,99.1039,9086.0
2017-05-24 11:20:00,107.86,107.98,107.82,107.89,16670.0,99.1222,99.2325,99.0855,99.1498,16670.0
2017-05-24 11:25:00,107.89,107.96,107.85,107.96,6031.0,99.1498,99.2141,99.113,99.2141,6031.0
2017-05-24 11:30:00,107.96,107.99,107.82,107.83,7399.0,99.2141,99.2417,99.0855,99.0947,7399.0
2017-05-24 11:35:00,107.82,107.82,107.69,107.7,5490.0,99.0855,99.0855,98.966,98.9752,5490.0
2017-05-24 11:40:00,107.7,107.75,107.63,107.66,3626.0,98.9752,99.0211,98.9109,98.9384,3626.0
2017-05-24 11:45:00,107.68,107.73,107.63,107.72,4786.0,98.9568,99.0028,98.9109,98.9936,4786.0
2017-05-24 11:50:00,107.72,107.72,107.6,107.65,3867.0,98.9936,98.9936,98.8833,98.9292,3867.0
2017-05-24 11:55:00,107.64,107.79,107.64,107.78,6101.0,98.9201,99.0579,98.9201,99.0487,6101.0
2017-05-24 12:00:00,107.77,107.86,107.75,107.76,5794.0,99.0395,99.1222,99.0211,99.0303,5794.0
2017-05-24 12:05:00,107.76,107.77,107.75,107.76,2334.0,99.0303,99.0395,99.0211,99.0303,2334.0
2017-05-24 12:10:00,107.77,107.81,107.77,107.8,2746.0,99.0395,99.0763,99.0395,99.0671,2746.0
2017-05-24 12:15:00,107.79,107.84,107.78,107.8,3000.0,99.0579,99.1039,99.0487,99.0671,3000.0
2017-05-24 12:20:00,107.8,107.9,107.79,107.84,3550.0,99.0671,99.159,99.0579,99.1039,3550.0
2017-05-24 12:25:00,107.85,107.86,107.81,107.84,2100.0,99.113,99.1222,99.0763,99.1039,2100.0
2017-05-24 12:30:00,107.84,107.87,107.82,107.87,2446.0,99.1039,99.1314,99.0855,99.1314,2446.0
2017-05-24 12:35:00,107.86,107.86,107.77,107.78,5145.0,99.1222,99.1222,99.0395,99.0487,5145.0
2017-05-24 12:40:00,107.76,107.79,107.74,107.76,4507.0,99.0303,99.0579,99.012,99.0303,4507.0
2017-05-24 12:45:00,107.76,107.78,107.72,107.72,3559.0,99.0303,99.0487,98.9936,98.9936,3559.0
2017-05-24 12:50:00,107.74,107.82,107.74,107.82,3100.0,99.012,99.0855,99.012,99.0855,3100.0
2017-05-24 12:55:00,107.8,107.85,107.8,107.84,5364.0,99.0671,99.113,99.0671,99.1039,5364.0
2017-05-24 13:00:00,107.84,107.84,107.79,107.82,2766.0,99.1039,99.1039,99.0579,99.0855,2766.0
2017-05-24 13:05:00,107.82,107.86,107.77,107.78,7844.0,99.0855,99.1222,99.0395,99.0487,7844.0
2017-05-24 13:10:00,107.82,107.82,107.79,107.8,2100.0,99.0855,99.0855,99.0579,99.0671,2100.0
2017-05-24 13:15:00,107.77,107.78,107.76,107.78,1506.0,99.0395,99.0487,99.0303,99.0487,1506.0
2017-05-24 13:20:00,107.76,107.76,107.64,107.64,4224.0,99.0303,99.0303,98.9201,98.9201,4224.0
2017-05-24 13:25:00,107.65,107.73,107.63,107.71,7669.0,98.9292,99.0028,98.9109,98.9844,7669.0
2017-05-24 13:30:00,107.71,107.78,107.71,107.77,2000.0,98.9844,99.0487,98.9844,99.0395,2000.0
2017-05-24 13:35:00,107.8,107.8,107.75,107.78,2572.0,99.0671,99.0671,99.0211,99.0487,2572.0
2017-05-24 13:40:00,107.78,107.79,107.75,107.77,3799.0,99.0487,99.0579,99.0211,99.0395,3799.0
2017-05-24 13:45:00,107.76,107.81,107.75,107.81,3771.0,99.0303,99.0763,99.0211,99.0763,3771.0
2017-05-24 13:50:00,107.81,107.82,107.79,107.81,4600.0,99.0763,99.0855,99.0579,99.0763,4600.0
2017-05-24 13:55:00,107.82,107.87,107.81,107.85,6817.0,99.0855,99.1314,99.0763,99.113,6817.0
2017-05-24 14:00:00,107.82,107.92,107.76,107.81,8277.0,99.0855,99.1774,99.0303,99.0763,8277.0
2017-05-24 14:05:00,107.83,107.95,107.83,107.92,3795.0,99.0947,99.2049,99.0947,99.1774,3795.0
2017-05-24 14:10:00,107.94,108.08,107.94,108.04,6314.0,99.1958,99.3244,99.1958,99.2877,6314.0
2017-05-24 14:15:00,108.02,108.1,107.99,108.07,4397.0,99.2693,99.3428,99.2417,99.3152,4397.0
2017-05-24 14:20:00,108.08,108.08,107.99,108.02,4293.0,99.3244,99.3244,99.2417,99.2693,4293.0
2017-05-24 14:25:00,108.03,108.09,108.02,108.08,2800.0,99.2785,99.3336,99.2693,99.3244,2800.0
2017-05-24 14:30:00,108.06,108.07,107.95,108.03,3797.0,99.306,99.3152,99.2049,99.2785,3797.0
2017-05-24 14:35:00,108.03,108.09,108.02,108.02,5100.0,99.2785,99.3336,99.2693,99.2693,5100.0
2017-05-24 14:40:00,108.02,108.06,107.99,108.0,5500.0,99.2693,99.306,99.2417,99.2509,5500.0
2017-05-24 14:45:00,108.0,108.07,107.99,108.07,4750.0,99.2509,99.3152,99.2417,99.3152,4750.0
2017-05-24 14:50:00,108.04,108.07,108.0,108.04,4309.0,99.2877,99.3152,99.2509,99.2877,4309.0
2017-05-24 14:55:00,108.05,108.07,108.01,108.03,3600.0,99.2968,99.3152,99.2601,99.2785,3600.0
2017-05-24 15:00:00,108.06,108.07,107.89,107.93,6684.0,99.306,99.3152,99.1498,99.1866,6684.0
2017-05-24 15:05:00,107.94,107.96,107.92,107.96,9138.0,99.1958,99.2141,99.1774,99.2141,9138.0
2017-05-24 15:10:00,107.96,107.97,107.85,107.95,41510.0,99.2141,99.2233,99.113,99.2049,41510.0
2017-05-24 15:15:00,107.95,108.06,107.94,108.04,8899.0,99.2049,99.306,99.1958,99.2877,8899.0
2017-05-24 15:20:00,108.04,108.12,108.03,108.09,7658.0,99.2877,99.3612,99.2785,99.3336,7658.0
2017-05-24 15:25:00,108.11,108.16,108.09,108.14,11331.0,99.352,99.3979,99.3336,99.3796,11331.0
2017-05-24 15:30:00,108.15,108.18,108.13,108.16,10899.0,99.3887,99.4163,99.3704,99.3979,10899.0
2017-05-24 15:35:00,108.16,108.19,108.09,108.12,12787.0,99.3979,99.4255,99.3336,99.3612,12787.0
2017-05-24 15:40:00,108.12,108.37,108.1,108.37,24197.0,99.3612,99.5909,99.3428,99.5909,24197.0
2017-05-24 15:45:00,108.36,108.36,108.27,108.29,21868.0,99.5817,99.5817,99.499,99.5174,21868.0
2017-05-24 15:50:00,108.29,108.37,108.24,108.25,24831.0,99.5174,99.5909,99.4715,99.4806,24831.0
2017-05-24 15:55:00,108.26,108.26,108.08,108.17,64851.0,99.4898,99.4898,99.3244,99.4071,64851.0
2017-05-25 09:30:00,108.95,109.62,108.58,109.59,34879.0,100.1239,100.7397,99.7839,100.7121,34879.0
2017-05-25 09:35:00,109.5,109.82,109.26,109.66,12339.0,100.6294,100.9235,100.4088,100.7764,12339.0
2017-05-25 09:40:00,109.64,109.74,109.41,109.72,11957.0,100.758,100.8499,100.5467,100.8316,11957.0
2017-05-25 09:45:00,109.72,109.72,109.3,109.36,20187.0,100.8316,100.8316,100.4456,100.5007,20187.0
2017-05-25 09:50:00,109.42,109.46,109.2,109.38,11561.0,100.5559,100.5926,100.3537,100.5191,11561.0
2017-05-25 09:55:00,109.33,109.37,109.25,109.29,13022.0,100.4732,100.5099,100.3996,100.4364,13022.0
2017-05-25 10:00:00,109.29,109.42,109.23,109.38,9868.0,100.4364,100.5559,100.3813,100.5191,9868.0
2017-05-25 10:05:00,109.43,109.56,109.43,109.55,7163.0,100.5651,100.6845,100.5651,100.6753,7163.0
2017-05-25 10:10:00,109.57,109.65,109.52,109.65,7980.0,100.6937,100.7672,100.6478,100.7672,7980.0
2017-05-25 10:15:00,109.65,109.7,109.57,109.59,13695.0,100.7672,100.8132,100.6937,100.7121,13695.0
2017-05-25 10:20:00,109.6,109.69,109.53,109.64,11594.0,100.7213,100.804,100.657,100.758,11594.0
2017-05-25 10:25:00,109.64,109.89,109.64,109.89,12606.0,100.758,100.9878,100.758,100.9878,12606.0
2017-05-25 10:30:00,109.89,110.0,109.82,109.92,21332.0,100.9878,101.0889,100.9235,101.0154,21332.0
2017-05-25 10:35:00,109.9,109.95,109.65,109.74,9450.0,100.997,101.0429,100.7672,100.8499,9450.0
2017-05-25 10:40:00,109.74,109.81,109.73,109.79,9946.0,100.8499,100.9143,100.8407,100.8959,9946.0
2017-05-25 10:45:00,109.8,109.95,109.8,109.88,14400.0,100.9051,101.0429,100.9051,100.9786,14400.0
2017-05-25 10:50:00,109.88,109.91,109.79,109.8,12266.0,100.9786,101.0062,100.8959,100.9051,12266.0
2017-05-25 10:55:00,109.81,109.95,109.81,109.91,8230.0,100.9143,101.0429,100.9143,101.0062,8230.0
2017-05-25 11:00:00,109.91,110.04,109.9,110.01,14294.0,101.0062,101.1256,100.997,101.0981,14294.0
2017-05-25 11:05:00,110.02,110.11,110.02,110.11,11660.0,101.1073,101.19,101.1073,101.19,11660.0
2017-05-25 11:10:00,110.11,110.2,110.08,110.09,13496.0,101.19,101.2727,101.1624,101.1716,13496.0
2017-05-25 11:15:00,110.11,110.15,109.95,109.95,12539.0,101.19,101.2267,101.0429,101.0429,12539.0
2017-05-25 11:20:00,110.0,110.1,109.99,110.09,12809.0,101.0889,101.1808,101.0797,101.1716,12809.0
2017-05-25 11:25:00,110.11,110.15,109.99,110.05,19634.0,101.19,101.2267,101.0797,101.1348,19634.0
2017-05-25 11:30:00,110.05,110.17,110.02,110.04,12371.0,101.1348,101.2451,101.1073,101.1256,12371.0
2017-05-25 11:35:00,110.02,110.07,109.97,110.05,21720.0,101.1073,101.1532,101.0613,101.1348,21720.0
2017-05-25 11:40:00,110.08,110.12,110.01,110.1,13334.0,101.1624,101.1992,101.0981,101.1808,13334.0
2017-05-25 11:45:00,110.1,110.22,110.09,110.21,21879.0,101.1808,101.2911,101.1716,101.2819,21879.0
2017-05-25 11:50:00,110.21,110.43,110.2,110.3,19111.0,101.2819,101.484,101.2727,101.3646,19111.0
2017-05-25 11:55:00,110.27,110.41,110.22,110.33,18840.0,101.337,101.4657,101.2911,101.3921,18840.0
2017-05-25 12:00:00,110.36,110.38,110.29,110.38,11849.0,101.4197,101.4381,101.3554,101.4381,11849.0
2017-05-25 12:05:00,110.38,110.4,110.33,110.36,11383.0,101.4381,101.4565,101.3921,101.4197,11383.0
2017-05-25 12:10:00,110.36,110.47,110.15,110.2,38217.0,101.4197,101.5208,101.2267,101.2727,38217.0
2017-05-25 12:15:00,110.2,110.32,110.13,110.32,12386.0,101.2727,101.383,101.2083,101.383,12386.0
2017-05-25 12:20:00,110.26,110.39,110.25,110.33,5113.0,101.3278,101.4473,101.3186,101.3921,5113.0
2017-05-25 12:25:00,110.33,110.33,110.23,110.29,12197.0,101.3921,101.3921,101.3002,101.3554,12197.0
2017-05-25 12:30:00,110.26,110.31,110.23,110.31,4695.0,101.3278,101.3738,101.3002,101.3738,4695.0
2017-05-25 12:35:00,110.31,110.44,110.29,110.42,10348.0,101.3738,101.4932,101.3554,101.4749,10348.0
2017-05-25 12:40:00,110.41,110.43,110.37,110.42,5501.0,101.4657,101.484,101.4289,101.4749,5501.0
2017-05-25 12:45:00,110.4,110.46,110.4,110.46,6593.0,101.4565,101.5116,101.4565,101.5116,6593.0
2017-05-25 12:50:00,110.45,110.59,110.39,110.52,16778.0,101.5024,101.6311,101.4473,101.5668,16778.0
2017-05-25 12:55:00,110.47,110.48,110.4,110.48,10951.0,101.5208,101.53,101.4565,101.53,10951.0
2017-05-25 13:00:00,110.52,110.56,110.49,110.56,5463.0,101.5668,101.6035,101.5392,101.6035,5463.0
2017-05-25 13:05:00,110.56,110.57,110.51,110.56,9600.0,101.6035,101.6127,101.5576,101.6035,9600.0
2017-05-25 13:10:00,110.57,110.65,110.56,110.64,12419.0,101.6127,101.6862,101.6035,101.677,12419.0
2017-05-25 13:15:00,110.64,110.7,110.54,110.7,16016.0,101.677,101.7322,101.5851,101.7322,16016.0
2017-05-25 13:20:00,110.69,110.72,110.61,110.65,5876.0,101.723,101.7505,101.6495,101.6862,5876.0
2017-05-25 13:25:00,110.65,110.7,110.65,110.67,10030.0,101.6862,101.7322,101.6862,101.7046,10030.0
2017-05-25 13:30:00,110.66,110.68,110.43,110.47,11726.0,101.6954,101.7138,101.484,101.5208,11726.0
2017-05-25 13:35:00,110.49,110.51,110.44,110.44,6170.0,101.5392,101.5576,101.4932,101.4932,6170.0
2017-05-25 13:40:00,110.45,110.56,110.44,110.56,10557.0,101.5024,101.6035,101.4932,101.6035,10557.0
2017-05-25 13:45:00,110.58,110.64,110.56,110.64,9755.0,101.6219,101.677,101.6035,101.677,9755.0
2017-05-25 13:50:00,110.64,110.72,110.6,110.6,12309.0,101.677,101.7505,101.6403,101.6403,12309.0
2017-05-25 13:55:00,110.57,110.66,110.57,110.65,8005.0,101.6127,101.6954,101.6127,101.6862,8005.0
2017-05-25 14:00:00,110.67,110.69,110.6,110.65,11201.0,101.7046,101.723,101.6403,101.6862,11201.0
2017-05-25 14:05:00,110.65,110.65,110.56,110.58,7710.0,101.6862,101.6862,101.6035,101.6219,7710.0
2017-05-25 14:10:00,110.56,110.57,110.47,110.56,16804.0,101.6035,101.6127,101.5208,101.6035,16804.0
2017-05-25 14:15:00,110.56,110.62,110.53,110.6,17128.0,101.6035,101.6586,101.5759,101.6403,17128.0
2017-05-25 14:20:00,110.61,110.8,110.61,110.74,15534.0,101.6495,101.8241,101.6495,101.7689,15534.0
2017-05-25 14:25:00,110.73,110.83,110.73,110.83,16135.0,101.7597,101.8516,101.7597,101.8516,16135.0
2017-05-25 14:30:00,110.82,110.93,110.81,110.85,10955.0,101.8424,101.9435,101.8333,101.87,10955.0
2017-05-25 14:35:00,110.85,110.98,110.83,110.98,12281.0,101.87,101.9895,101.8516,101.9895,12281.0
2017-05-25 14:40:00,110.95,110.96,110.89,110.94,10621.0,101.9619,101.9711,101.9068,101.9527,10621.0
2017-05-25 14:45:00,110.93,111.0,110.93,110.96,29884.0,101.9435,102.0079,101.9435,101.9711,29884.0
2017-05-25 14:50:00,110.96,110.99,110.9,110.94,19613.0,101.9711,101.9987,101.916,101.9527,19613.0
2017-05-25 14:55:00,110.92,110.93,110.83,110.83,15375.0,101.9343,101.9435,101.8516,101.8516,15375.0
2017-05-25 15:00:00,110.82,110.94,110.82,110.91,25856.0,101.8424,101.9527,101.8424,101.9252,25856.0
2017-05-25 15:05:00,110.9,110.94,110.81,110.9,40276.0,101.916,101.9527,101.8333,101.916,40276.0
2017-05-25 15:10:00,110.9,110.91,110.86,110.89,18060.0,101.916,101.9252,101.8792,101.9068,18060.0
2017-05-25 15:15:00,110.89,110.9,110.79,110.81,19799.0,101.9068,101.916,101.8149,101.8333,19799.0
2017-05-25 15:20:00,110.82,110.82,110.69,110.75,26072.0,101.8424,101.8424,101.723,101.7781,26072.0
2017-05-25 15:25:00,110.75,110.75,110.56,110.56,21369.0,101.7781,101.7781,101.6035,101.6035,21369.0
2017-05-25 15:30:00,110.55,110.55,110.45,110.49,22599.0,101.5943,101.5943,101.5024,101.5392,22599.0
2017-05-25 15:35:00,110.5,110.58,110.48,110.54,29266.0,101.5484,101.6219,101.53,101.5851,29266.0
2017-05-25 15:40:00,110.54,110.62,110.49,110.59,39433.0,101.5851,101.6586,101.5392,101.6311,39433.0
2017-05-25 15:45:00,110.6,110.63,110.53,110.55,53625.0,101.6403,101.6678,101.5759,101.5943,53625.0
2017-05-25 15:50:00,110.54,110.55,110.29,110.31,59347.0,101.5851,101.5943,101.3554,101.3738,59347.0
2017-05-25 15:55:00,110.3,110.34,110.18,110.27,129223.0,101.3646,101.4013,101.2543,101.337,129223.0
2017-05-26 09:30:00,110.01,111.22,110.0,110.95,35495.0,101.0981,102.21,101.0889,101.9619,35495.0
2017-05-26 09:35:00,110.95,110.98,110.68,110.89,14749.0,101.9619,101.9895,101.7138,101.9068,14749.0
2017-05-26 09:40:00,110.86,110.96,110.54,110.7,11640.0,101.8792,101.9711,101.5851,101.7322,11640.0
2017-05-26 09:45:00,110.61,110.8,110.61,110.68,11718.0,101.6495,101.8241,101.6495,101.7138,11718.0
2017-05-26 09:50:00,110.77,111.13,110.68,111.12,16042.0,101.7965,102.1273,101.7138,102.1181,16042.0
2017-05-26 09:55:00,111.06,111.3,111.05,111.1,16807.0,102.063,102.2836,102.0538,102.0998,16807.0
2017-05-26 10:00:00,111.16,111.45,111.15,111.44,20336.0,102.1549,102.4214,102.1457,102.4122,20336.0
2017-05-26 10:05:00,111.41,111.41,110.94,110.98,15968.0,102.3847,102.3847,101.9527,101.9895,15968.0
2017-05-26 10:10:00,110.96,110.96,110.73,110.91,11897.0,101.9711,101.9711,101.7597,101.9252,11897.0
2017-05-26 10:15:00,110.94,110.94,110.77,110.84,13002.0,101.9527,101.9527,101.7965,101.8608,13002.0
2017-05-26 10:20:00,110.8,110.8,110.44,110.47,17762.0,101.8241,101.8241,101.4932,101.5208,17762.0
2017-05-26 10:25:00,110.44,110.44,110.23,110.4,13549.0,101.4932,101.4932,101.3002,101.4565,13549.0
2017-05-26 10:30:00,110.38,110.59,110.38,110.56,7507.0,101.4381,101.6311,101.4381,101.6035,7507.0
2017-05-26 10:35:00,110.51,110.6,110.4,110.52,19534.0,101.5576,101.6403,101.4565,101.5668,19534.0
2017-05-26 10:40:00,110.54,110.8,110.53,110.7,17088.0,101.5851,101.8241,101.5759,101.7322,17088.0
2017-05-26 10:45:00,110.61,110.63,110.52,110.56,12000.0,101.6495,101.6678,101.5668,101.6035,12000.0
2017-05-26 10:50:00,110.53,110.55,110.33,110.33,16338.0,101.5759,101.5943,101.3921,101.3921,16338.0
2017-05-26 10:55:00,110.33,110.4,110.28,110.33,12251.0,101.3921,101.4565,101.3462,101.3921,12251.0
2017-05-26 11:00:00,110.39,110.48,110.39,110.48,5223.0,101.4473,101.53,101.4473,101.53,5223.0
2017-05-26 11:05:00,110.49,110.61,110.42,110.59,9188.0,101.5392,101.6495,101.4749,101.6311,9188.0
2017-05-26 11:10:00,110.59,110.62,110.54,110.59,6100.0,101.6311,101.6586,101.5851,101.6311,6100.0
2017-05-26 11:15:00,110.58,110.75,110.54,110.73,11989.0,101.6219,101.7781,101.5851,101.7597,11989.0
2017-05-26 11:20:00,110.75,110.83,110.69,110.77,5860.0,101.7781,101.8516,101.723,101.7965,5860.0
2017-05-26 11:25:00,110.76,110.85,110.76,110.85,4350.0,101.7873,101.87,101.7873,101.87,4350.0
2017-05-26 11:30:00,110.87,110.9,110.84,110.88,5586.0,101.8884,101.916,101.8608,101.8976,5586.0
2017-05-26 11:35:00,110.9,110.96,110.85,110.87,4201.0,101.916,101.9711,101.87,101.8884,4201.0
2017-05-26 11:40:00,110.85,110.85,110.74,110.76,7110.0,101.87,101.87,101.7689,101.7873,7110.0
2017-05-26 11:45:00,110.74,110.82,110.72,110.82,5376.0,101.7689,101.8424,101.7505,101.8424,5376.0
2017-05-26 11:50:00,110.81,110.81,110.73,110.76,6000.0,101.8333,101.8333,101.7597,101.7873,6000.0
2017-05-26 11:55:00,110.75,110.78,110.66,110.67,8313.0,101.7781,101.8057,101.6954,101.7046,8313.0
2017-05-26 12:00:00,110.66,110.71,110.64,110.71,7562.0,101.6954,101.7414,101.677,101.7414,7562.0
2017-05-26 12:05:00,110.73,110.83,110.73,110.83,4925.0,101.7597,101.8516,101.7597,101.8516,4925.0
2017-05-26 12:10:00,110.85,110.9,110.84,110.87,7261.0,101.87,101.916,101.8608,101.8884,7261.0
2017-05-26 12:15:00,110.88,111.01,110.88,111.01,4710.0,101.8976,102.0171,101.8976,102.0171,4710.0
2017-05-26 12:20:00,111.06,111.18,111.01,111.18,13828.0,102.063,102.1733,102.0171,102.1733,13828.0
2017-05-26 12:25:00,111.19,111.3,111.18,111.27,19516.0,102.1825,102.2836,102.1733,102.256,19516.0
2017-05-26 12:30:00,111.29,111.29,111.18,111.21,20877.0,102.2744,102.2744,102.1733,102.2009,20877.0
2017-05-26 12:35:00,111.21,111.21,111.1,111.13,3300.0,102.2009,102.2009,102.0998,102.1273,3300.0
2017-05-26 12:40:00,111.11,111.12,111.08,111.08,2000.0,102.109,102.1181,102.0814,102.0814,2000.0
2017-05-26 12:45:00,111.11,111.11,111.04,111.07,5523.0,102.109,102.109,102.0446,102.0722,5523.0
2017-05-26 12:50:00,111.05,111.07,110.99,111.0,5566.0,102.0538,102.0722,101.9987,102.0079,5566.0
2017-05-26 12:55:00,110.99,111.02,110.98,111.02,10884.0,101.9987,102.0262,101.9895,102.0262,10884.0
2017-05-26 13:00:00,111.02,111.12,111.0,111.08,18783.0,102.0262,102.1181,102.0079,102.0814,18783.0
2017-05-26 13:05:00,111.1,111.15,111.06,111.13,4909.0,102.0998,102.1457,102.063,102.1273,4909.0
2017-05-26 13:10:00,111.15,111.18,111.12,111.17,6125.0,102.1457,102.1733,102.1181,102.1641,6125.0
2017-05-26 13:15:00,111.17,111.23,111.04,111.04,8911.0,102.1641,102.2192,102.0446,102.0446,8911.0
2017-05-26 13:20:00,111.02,111.03,110.99,110.99,3680.0,102.0262,102.0354,101.9987,101.9987,3680.0
2017-05-26 13:25:00,111.0,111.01,110.99,110.99,1510.0,102.0079,102.0171,101.9987,101.9987,1510.0
2017-05-26 13:30:00,110.99,111.01,110.89,110.92,6558.0,101.9987,102.0171,101.9068,101.9343,6558.0
2017-05-26 13:35:00,110.91,110.91,110.81,110.85,5663.0,101.9252,101.9252,101.8333,101.87,5663.0
2017-05-26 13:40:00,110.86,110.91,110.83,110.91,2600.0,101.8792,101.9252,101.8516,101.9252,2600.0
2017-05-26 13:45:00,110.91,110.91,110.68,110.73,8153.0,101.9252,101.9252,101.7138,101.7597,8153.0
2017-05-26 13:50:00,110.73,110.85,110.73,110.82,13063.0,101.7597,101.87,101.7597,101.8424,13063.0
2017-05-26 13:55:00,110.83,110.86,110.77,110.78,6338.0,101.8516,101.8792,101.7965,101.8057,6338.0
2017-05-26 14:00:00,110.8,110.85,110.8,110.83,4047.0,101.8241,101.87,101.8241,101.8516,4047.0
2017-05-26 14:05:00,110.82,110.85,110.71,110.76,5997.0,101.8424,101.87,101.7414,101.7873,5997.0
2017-05-26 14:10:00,110.75,110.88,110.71,110.87,10562.0,101.7781,101.8976,101.7414,101.8884,10562.0
2017-05-26 14:15:00,110.89,110.89,110.84,110.86,5431.0,101.9068,101.9068,101.8608,101.8792,5431.0
2017-05-26 14:20:00,110.83,110.85,110.81,110.82,7849.0,101.8516,101.87,101.8333,101.8424,7849.0
2017-05-26 14:25:00,110.82,110.85,110.82,110.84,3777.0,101.8424,101.87,101.8424,101.8608,3777.0
2017-05-26 14:30:00,110.83,110.86,110.78,110.78,7259.0,101.8516,101.8792,101.8057,101.8057,7259.0
2017-05-26 14:35:00,110.75,110.75,110.68,110.71,4470.0,101.7781,101.7781,101.7138,101.7414,4470.0
2017-05-26 14:40:00,110.71,110.75,110.68,110.72,4534.0,101.7414,101.7781,101.7138,101.7505,4534.0
2017-05-26 14:45:00,110.71,110.74,110.7,110.71,4537.0,101.7414,101.7689,101.7322,101.7414,4537.0
2017-05-26 14:50:00,110.72,110.73,110.67,110.71,4150.0,101.7505,101.7597,101.7046,101.7414,4150.0
2017-05-26 14:55:00,110.72,110.8,110.7,110.74,10264.0,101.7505,101.8241,101.7322,101.7689,10264.0
2017-05-26 15:00:00,110.76,110.89,110.76,110.87,7985.0,101.7873,101.9068,101.7873,101.8884,7985.0
2017-05-26 15:05:00,110.89,110.89,110.8,110.84,13181.0,101.9068,101.9068,101.8241,101.8608,13181.0
2017-05-26 15:10:00,110.85,110.87,110.81,110.81,7206.0,101.87,101.8884,101.8333,101.8333,7206.0
2017-05-26 15:15:00,110.82,110.87,110.8,110.87,7600.0,101.8424,101.8884,101.8241,101.8884,7600.0
2017-05-26 15:20:00,110.87,111.0,110.87,111.0,13085.0,101.8884,102.0079,101.8884,102.0079,13085.0
2017-05-26 15:25:00,110.99,111.08,110.98,111.05,17226.0,101.9987,102.0814,101.9895,102.0538,17226.0
2017-05-26 15:30:00,111.05,111.19,111.05,111.15,21338.0,102.0538,102.1825,102.0538,102.1457,21338.0
2017-05-26 15:35:00,111.14,111.14,111.05,111.09,17434.0,102.1365,102.1365,102.0538,102.0906,17434.0
2017-05-26 15:40:00,111.09,111.14,111.04,111.14,18836.0,102.0906,102.1365,102.0446,102.1365,18836.0
2017-05-26 15:45:00,111.11,111.15,111.11,111.15,24308.0,102.109,102.1457,102.109,102.1457,24308.0
2017-05-26 15:50:00,111.15,111.18,111.08,111.08,31780.0,102.1457,102.1733,102.0814,102.0814,31780.0
2017-05-26 15:55:00,111.08,111.15,111.03,111.1,63555.0,102.0814,102.1457,102.0354,102.0998,63555.0
2017-05-30 09:30:00,110.97,111.06,110.45,110.53,76846.0,101.9803,102.063,101.5024,101.5759,76846.0
2017-05-30 09:35:00,110.46,110.98,110.45,110.82,21821.0,101.5116,101.9895,101.5024,101.8424,21821.0
2017-05-30 09:40:00,110.85,110.85,110.59,110.59,11516.0,101.87,101.87,101.6311,101.6311,11516.0
2017-05-30 09:45:00,110.6,110.68,110.46,110.48,16587.0,101.6403,101.7138,101.5116,101.53,16587.0
2017-05-30 09:50:00,110.49,110.54,110.06,110.35,26624.0,101.5392,101.5851,101.144,101.4105,26624.0
2017-05-30 09:55:00,110.32,110.56,110.32,110.52,9279.0,101.383,101.6035,101.383,101.5668,9279.0
2017-05-30 10:00:00,110.5,110.5,110.3,110.3,7311.0,101.5484,101.5484,101.3646,101.3646,7311.0
2017-05-30 10:05:00,110.32,110.55,110.32,110.52,12143.0,101.383,101.5943,101.383,101.5668,12143.0
2017-05-30 10:10:00,110.54,110.66,110.51,110.66,4954.0,101.5851,101.6954,101.5576,101.6954,4954.0
2017-05-30 10:15:00,110.68,110.68,110.5,110.67,9039.0,101.7138,101.7138,101.5484,101.7046,9039.0
2017-05-30 10:20:00,110.67,110.68,110.57,110.61,19119.0,101.7046,101.7138,101.6127,101.6495,19119.0
2017-05-30 10:25:00,110.6,110.78,110.6,110.73,10922.0,101.6403,101.8057,101.6403,101.7597,10922.0
2017-05-30 10:30:00,110.76,110.99,110.75,110.98,25018.0,101.7873,101.9987,101.7781,101.9895,25018.0
2017-05-30 10:35:00,110.99,111.01,110.92,110.93,17817.0,101.9987,102.0171,101.9343,101.9435,17817.0
2017-05-30 10:40:00,110.95,111.05,110.94,111.02,9487.0,101.9619,102.0538,101.9527,102.0262,9487.0
2017-05-30 10:45:00,111.03,111.05,110.94,111.0,16293.0,102.0354,102.0538,101.9527,102.0079,16293.0
2017-05-30 10:50:00,111.02,111.04,110.96,110.97,9069.0,102.0262,102.0446,101.9711,101.9803,9069.0
2017-05-30 10:55:00,110.96,111.0,110.92,111.0,11759.0,101.9711,102.0079,101.9343,102.0079,11759.0
2017-05-30 11:00:00,110.99,111.1,110.98,111.07,19268.0,101.9987,102.0998,101.9895,102.0722,19268.0
2017-05-30 11:05:00,111.08,111.14,111.07,111.09,9600.0,102.0814,102.1365,102.0722,102.0906,9600.0
2017-05-30 11:10:00,111.09,111.12,110.97,110.97,6456.0,102.0906,102.1181,101.9803,101.9803,6456.0
2017-05-30 11:15:00,110.96,110.97,110.81,110.85,7765.0,101.9711,101.9803,101.8333,101.87,7765.0
2017-05-30 11:20:00,110.84,110.9,110.76,110.79,8950.0,101.8608,101.916,101.7873,101.8149,8950.0
2017-05-30 11:25:00,110.8,110.83,110.7,110.73,10537.0,101.8241,101.8516,101.7322,101.7597,10537.0
2017-05-30 11:30:00,110.75,110.77,110.7,110.76,3498.0,101.7781,101.7965,101.7322,101.7873,3498.0
2017-05-30 11:35:00,110.77,110.81,110.71,110.71,3205.0,101.7965,101.8333,101.7414,101.7414,3205.0
2017-05-30 11:40:00,110.71,110.72,110.63,110.7,4700.0,101.7414,101.7505,101.6678,101.7322,4700.0
2017-05-30 11:45:00,110.71,110.82,110.68,110.81,2400.0,101.7414,101.8424,101.7138,101.8333,2400.0
2017-05-30 11:50:00,110.81,110.83,110.77,110.82,2114.0,101.8333,101.8516,101.7965,101.8424,2114.0
2017-05-30 11:55:00,110.84,110.84,110.76,110.78,4700.0,101.8608,101.8608,101.7873,101.8057,4700.0
2017-05-30 12:00:00,110.81,110.81,110.77,110.81,2600.0,101.8333,101.8333,101.7965,101.8333,2600.0
2017-05-30 12:05:00,110.84,110.93,110.79,110.9,20200.0,101.8608,101.9435,101.8149,101.916,20200.0
2017-05-30 12:10:00,110.92,111.03,110.83,110.98,26940.0,101.9343,102.0354,101.8516,101.9895,26940.0
2017-05-30 12:15:00,110.98,110.99,110.83,110.84,9186.0,101.9895,101.9987,101.8516,101.8608,9186.0
2017-05-30 12:20:00,110.84,110.91,110.84,110.85,4238.0,101.8608,101.9252,101.8608,101.87,4238.0
2017-05-30 12:25:00,110.85,110.86,110.8,110.83,7340.0,101.87,101.8792,101.8241,101.8516,7340.0
2017-05-30 12:30:00,110.84,110.89,110.79,110.81,5280.0,101.8608,101.9068,101.8149,101.8333,5280.0
2017-05-30 12:35:00,110.81,110.81,110.68,110.68,4435.0,101.8333,101.8333,101.7138,101.7138,4435.0
2017-05-30 12:40:00,110.67,110.7,110.61,110.62,5472.0,101.7046,101.7322,101.6495,101.6586,5472.0
2017-05-30 12:45:00,110.62,110.62,110.56,110.6,4100.0,101.6586,101.6586,101.6035,101.6403,4100.0
2017-05-30 12:50:00,110.61,110.67,110.61,110.61,1837.0,101.6495,101.7046,101.6495,101.6495,1837.0
2017-05-30 12:55:00,110.61,110.61,110.48,110.54,14286.0,101.6495,101.6495,101.53,101.5851,14286.0
2017-05-30 13:00:00,110.56,110.65,110.56,110.64,5654.0,101.6035,101.6862,101.6035,101.677,5654.0
2017-05-30 13:05:00,110.63,110.66,110.56,110.56,4014.0,101.6678,101.6954,101.6035,101.6035,4014.0
2017-05-30 13:10:00,110.57,110.59,110.48,110.56,7302.0,101.6127,101.6311,101.53,101.6035,7302.0
2017-05-30 13:15:00,110.55,110.56,110.51,110.51,3300.0,101.5943,101.6035,101.5576,101.5576,3300.0
2017-05-30 13:20:00,110.51,110.53,110.41,110.41,6051.0,101.5576,101.5759,101.4657,101.4657,6051.0
2017-05-30 13:25:00,110.41,110.41,110.37,110.39,8856.0,101.4657,101.4657,101.4289,101.4473,8856.0
2017-05-30 13:30:00,110.4,110.46,110.31,110.46,11998.0,101.4565,101.5116,101.3738,101.5116,11998.0
2017-05-30 13:35:00,110.44,110.62,110.42,110.59,13515.0,101.4932,101.6586,101.4749,101.6311,13515.0
2017-05-30 13:40:00,110.58,110.68,110.56,110.58,9013.0,101.6219,101.7138,101.6035,101.6219,9013.0
2017-05-30 13:45:00,110.59,110.77,110.59,110.77,2900.0,101.6311,101.7965,101.6311,101.7965,2900.0
2017-05-30 13:50:00,110.77,110.85,110.76,110.84,14390.0,101.7965,101.87,101.7873,101.8608,14390.0
2017-05-30 13:55:00,110.83,110.9,110.83,110.87,9287.0,101.8516,101.916,101.8516,101.8884,9287.0
2017-05-30 14:00:00,110.85,110.85,110.77,110.78,7454.0,101.87,101.87,101.7965,101.8057,7454.0
2017-05-30 14:05:00,110.79,110.88,110.79,110.85,9193.0,101.8149,101.8976,101.8149,101.87,9193.0
2017-05-30 14:10:00,110.84,110.86,110.79,110.83,7381.0,101.8608,101.8792,101.8149,101.8516,7381.0
2017-05-30 14:15:00,110.84,110.88,110.82,110.82,8238.0,101.8608,101.8976,101.8424,101.8424,8238.0
2017-05-30 14:20:00,110.82,110.92,110.72,110.91,14339.0,101.8424,101.9343,101.7505,101.9252,14339.0
2017-05-30 14:25:00,110.92,110.93,110.74,110.93,15251.0,101.9343,101.9435,101.7689,101.9435,15251.0
2017-05-30 14:30:00,110.92,110.98,110.92,110.96,9641.0,101.9343,101.9895,101.9343,101.9711,9641.0
2017-05-30 14:35:00,110.95,110.95,110.79,110.8,7168.0,101.9619,101.9619,101.8149,101.8241,7168.0
2017-05-30 14:40:00,110.81,110.83,110.69,110.69,8016.0,101.8333,101.8516,101.723,101.723,8016.0
2017-05-30 14:45:00,110.69,110.7,110.65,110.67,10000.0,101.723,101.7322,101.6862,101.7046,10000.0
2017-05-30 14:50:00,110.67,110.76,110.66,110.66,8768.0,101.7046,101.7873,101.6954,101.6954,8768.0
2017-05-30 14:55:00,110.67,110.75,110.65,110.73,7228.0,101.7046,101.7781,101.6862,101.7597,7228.0
2017-05-30 15:00:00,110.73,110.88,110.73,110.78,11240.0,101.7597,101.8976,101.7597,101.8057,11240.0
2017-05-30 15:05:00,110.76,110.81,110.73,110.77,7847.0,101.7873,101.8333,101.7597,101.7965,7847.0
2017-05-30 15:10:00,110.77,110.85,110.75,110.84,11920.0,101.7965,101.87,101.7781,101.8608,11920.0
2017-05-30 15:15:00,110.83,110.85,110.77,110.78,7552.0,101.8516,101.87,101.7965,101.8057,7552.0
2017-05-30 15:20:00,110.75,110.76,110.72,110.74,11269.0,101.7781,101.7873,101.7505,101.7689,11269.0
2017-05-30 15:25:00,110.73,110.75,110.72,110.73,15080.0,101.7597,101.7781,101.7505,101.7597,15080.0
2017-05-30 15:30:00,110.72,110.72,110.61,110.61,13074.0,101.7505,101.7505,101.6495,101.6495,13074.0
2017-05-30 15:35:00,110.62,110.67,110.55,110.56,25813.0,101.6586,101.7046,101.5943,101.6035,25813.0
2017-05-30 15:40:00,110.55,110.6,110.48,110.6,17356.0,101.5943,101.6403,101.53,101.6403,17356.0
2017-05-30 15:45:00,110.62,110.63,110.55,110.55,17990.0,101.6586,101.6678,101.5943,101.5943,17990.0
2017-05-30 15:50:00,110.56,110.59,110.47,110.48,40908.0,101.6035,101.6311,101.5208,101.53,40908.0
2017-05-30 15:55:00,110.49,110.51,110.41,110.44,41083.0,101.5392,101.5576,101.4657,101.4932,41083.0
2017-05-31 09:30:00,110.45,110.53,110.25,110.44,12809.0,101.9446,102.0185,101.76,101.9354,12809.0
2017-05-31 09:35:00,110.49,110.49,110.06,110.29,10819.0,101.9815,101.9815,101.5846,101.7969,10819.0
2017-05-31 09:40:00,110.34,110.35,110.08,110.21,15715.0,101.8431,101.8523,101.6031,101.7231,15715.0
2017-05-31 09:45:00,110.19,110.45,110.19,110.22,15063.0,101.7046,101.9446,101.7046,101.7323,15063.0
2017-05-31 09:50:00,110.28,110.44,110.15,110.33,9442.0,101.7877,101.9354,101.6677,101.8339,9442.0
2017-05-31 09:55:00,110.2,110.32,110.11,110.13,8820.0,101.7139,101.8246,101.6308,101.6493,8820.0
2017-05-31 10:00:00,110.11,110.12,110.0,110.04,14805.0,101.6308,101.64,101.5293,101.5662,14805.0
2017-05-31 10:05:00,110.02,110.03,109.75,109.88,15682.0,101.5477,101.557,101.2985,101.4185,15682.0
2017-05-31 10:10:00,109.92,110.3,109.9,110.24,6389.0,101.4554,101.8062,101.437,101.7508,6389.0
2017-05-31 10:15:00,110.24,110.29,110.15,110.24,5100.0,101.7508,101.7969,101.6677,101.7508,5100.0
2017-05-31 10:20:00,110.27,110.44,110.27,110.44,5567.0,101.7785,101.9354,101.7785,101.9354,5567.0
2017-05-31 10:25:00,110.39,110.5,110.36,110.49,7471.0,101.8892,101.9908,101.8615,101.9815,7471.0
2017-05-31 10:30:00,110.5,110.69,110.42,110.69,13162.0,101.9908,102.1661,101.9169,102.1661,13162.0
2017-05-31 10:35:00,110.69,110.76,110.61,110.71,9563.0,102.1661,102.2307,102.0923,102.1846,9563.0
2017-05-31 10:40:00,110.73,110.81,110.7,110.77,8274.0,102.2031,102.2769,102.1754,102.24,8274.0
2017-05-31 10:45:00,110.78,110.86,110.7,110.86,10358.0,102.2492,102.323,102.1754,102.323,10358.0
2017-05-31 10:50:00,110.82,111.05,110.81,110.95,21017.0,102.2861,102.4984,102.2769,102.4061,21017.0
2017-05-31 10:55:00,110.93,111.03,110.91,110.94,15978.0,102.3877,102.48,102.3692,102.3969,15978.0
2017-05-31 11:00:00,110.95,111.03,110.92,110.95,10274.0,102.4061,102.48,102.3784,102.4061,10274.0
2017-05-31 11:05:00,110.98,111.03,110.94,111.0,11207.0,102.4338,102.48,102.3969,102.4523,11207.0
2017-05-31 11:10:00,111.0,111.02,110.8,110.87,17838.0,102.4523,102.4707,102.2677,102.3323,17838.0
2017-05-31 11:15:00,110.9,111.02,110.89,110.94,15152.0,102.36,102.4707,102.3507,102.3969,15152.0
2017-05-31 11:20:00,110.95,111.0,110.75,110.89,8707.0,102.4061,102.4523,102.2215,102.3507,8707.0
2017-05-31 11:25:00,110.87,110.87,110.59,110.64,7550.0,102.3323,102.3323,102.0738,102.12,7550.0
2017-05-31 11:30:00,110.65,110.73,110.5,110.65,12610.0,102.1292,102.2031,101.9908,102.1292,12610.0
2017-05-31 11:35:00,110.72,110.83,110.65,110.72,13102.0,102.1938,102.2954,102.1292,102.1938,13102.0
2017-05-31 11:40:00,110.75,110.85,110.71,110.82,7517.0,102.2215,102.3138,102.1846,102.2861,7517.0
2017-05-31 11:45:00,110.8,110.91,110.77,110.82,5620.0,102.2677,102.3692,102.24,102.2861,5620.0
2017-05-31 11:50:00,110.82,111.03,110.79,111.0,7400.0,102.2861,102.48,102.2584,102.4523,7400.0
2017-05-31 11:55:00,110.99,111.02,110.89,111.0,10305.0,102.443,102.4707,102.3507,102.4523,10305.0
2017-05-31 12:00:00,111.01,111.02,110.87,111.0,12192.0,102.4615,102.4707,102.3323,102.4523,12192.0
2017-05-31 12:05:00,110.99,111.02,110.92,110.92,7479.0,102.443,102.4707,102.3784,102.3784,7479.0
2017-05-31 12:10:00,110.93,110.93,110.74,110.75,6313.0,102.3877,102.3877,102.2123,102.2215,6313.0
2017-05-31 12:15:00,110.76,110.76,110.68,110.7,4000.0,102.2307,102.2307,102.1569,102.1754,4000.0
2017-05-31 12:20:00,110.7,110.72,110.6,110.63,7394.0,102.1754,102.1938,102.0831,102.1108,7394.0
2017-05-31 12:25:00,110.62,110.64,110.51,110.51,5162.0,102.1015,102.12,102.0,102.0,5162.0
2017-05-31 12:30:00,110.51,110.54,110.44,110.54,10094.0,102.0,102.0277,101.9354,102.0277,10094.0
2017-05-31 12:35:00,110.52,110.54,110.37,110.39,7243.0,102.0092,102.0277,101.8708,101.8892,7243.0
2017-05-31 12:40:00,110.39,110.41,110.31,110.31,9458.0,101.8892,101.9077,101.8154,101.8154,9458.0
2017-05-31 12:45:00,110.29,110.29,110.14,110.14,10000.0,101.7969,101.7969,101.6585,101.6585,10000.0
2017-05-31 12:50:00,110.12,110.12,109.95,110.01,15830.0,101.64,101.64,101.4831,101.5385,15830.0
2017-05-31 12:55:00,110.0,110.02,109.94,109.95,7467.0,101.5293,101.5477,101.4739,101.4831,7467.0
2017-05-31 13:00:00,109.95,110.02,109.94,110.01,7627.0,101.4831,101.5477,101.4739,101.5385,7627.0
2017-05-31 13:05:00,110.01,110.03,109.95,109.97,8300.0,101.5385,101.557,101.4831,101.5016,8300.0
2017-05-31 13:10:00,109.97,110.15,109.95,110.14,9676.0,101.5016,101.6677,101.4831,101.6585,9676.0
2017-05-31 13:15:00,110.15,110.16,109.98,110.0,8128.0,101.6677,101.6769,101.5108,101.5293,8128.0
2017-05-31 13:20:00,109.98,110.02,109.91,109.98,8132.0,101.5108,101.5477,101.4462,101.5108,8132.0
2017-05-31 13:25:00,109.98,110.01,109.95,110.0,4944.0,101.5108,101.5385,101.4831,101.5293,4944.0
2017-05-31 13:30:00,110.0,110.06,109.98,110.05,7499.0,101.5293,101.5846,101.5108,101.5754,7499.0
2017-05-31 13:35:00,110.05,110.05,109.98,110.02,6639.0,101.5754,101.5754,101.5108,101.5477,6639.0
2017-05-31 13:40:00,110.02,110.02,109.96,109.99,5528.0,101.5477,101.5477,101.4924,101.52,5528.0
2017-05-31 13:45:00,110.02,110.06,109.95,110.06,6594.0,101.5477,101.5846,101.4831,101.5846,6594.0
2017-05-31 13:50:00,110.05,110.11,110.05,110.1,4720.0,101.5754,101.6308,101.5754,101.6216,4720.0
2017-05-31 13:55:00,110.11,110.12,110.01,110.02,7465.0,101.6308,101.64,101.5385,101.5477,7465.0
2017-05-31 14:00:00,110.01,110.04,109.9,109.95,10654.0,101.5385,101.5662,101.437,101.4831,10654.0
2017-05-31 14:05:00,109.96,110.13,109.96,110.12,8772.0,101.4924,101.6493,101.4924,101.64,8772.0
2017-05-31 14:10:00,110.11,110.11,109.98,110.03,9498.0,101.6308,101.6308,101.5108,101.557,9498.0
2017-05-31 14:15:00,110.04,110.11,110.01,110.1,10341.0,101.5662,101.6308,101.5385,101.6216,10341.0
2017-05-31 14:20:00,110.1,110.2,110.1,110.16,6044.0,101.6216,101.7139,101.6216,101.6769,6044.0
2017-05-31 14:25:00,110.18,110.18,110.13,110.15,4462.0,101.6954,101.6954,101.6493,101.6677,4462.0
2017-05-31 14:30:00,110.12,110.15,110.09,110.13,11775.0,101.64,101.6677,101.6123,101.6493,11775.0
2017-05-31 14:35:00,110.12,110.27,110.12,110.25,7504.0,101.64,101.7785,101.64,101.76,7504.0
2017-05-31 14:40:00,110.24,110.33,110.24,110.33,8871.0,101.7508,101.8339,101.7508,101.8339,8871.0
2017-05-31 14:45:00,110.33,110.33,110.22,110.23,8552.0,101.8339,101.8339,101.7323,101.7416,8552.0
2017-05-31 14:50:00,110.22,110.23,110.11,110.13,12242.0,101.7323,101.7416,101.6308,101.6493,12242.0
2017-05-31 14:55:00,110.12,110.18,110.03,110.13,19212.0,101.64,101.6954,101.557,101.6493,19212.0
2017-05-31 15:00:00,110.14,110.28,110.11,110.23,15382.0,101.6585,101.7877,101.6308,101.7416,15382.0
2017-05-31 15:05:00,110.22,110.23,110.13,110.13,11958.0,101.7323,101.7416,101.6493,101.6493,11958.0
2017-05-31 15:10:00,110.12,110.26,110.12,110.26,11035.0,101.64,101.7692,101.64,101.7692,11035.0
2017-05-31 15:15:00,110.26,110.34,110.23,110.27,16143.0,101.7692,101.8431,101.7416,101.7785,16143.0
2017-05-31 15:20:00,110.27,110.35,110.26,110.28,13938.0,101.7785,101.8523,101.7692,101.7877,13938.0
2017-05-31 15:25:00,110.28,110.35,110.28,110.31,11470.0,101.7877,101.8523,101.7877,101.8154,11470.0
2017-05-31 15:30:00,110.3,110.33,110.23,110.25,14885.0,101.8062,101.8339,101.7416,101.76,14885.0
2017-05-31 15:35:00,110.23,110.23,110.17,110.21,20071.0,101.7416,101.7416,101.6862,101.7231,20071.0
2017-05-31 15:40:00,110.21,110.26,110.16,110.24,31440.0,101.7231,101.7692,101.6769,101.7508,31440.0
2017-05-31 15:45:00,110.24,110.24,110.07,110.09,59146.0,101.7508,101.7508,101.5939,101.6123,59146.0
2017-05-31 15:50:00,110.09,110.19,110.09,110.13,34269.0,101.6123,101.7046,101.6123,101.6493,34269.0
2017-05-31 15:55:00,110.13,110.25,110.11,110.18,118894.0,101.6493,101.76,101.6308,101.6954,118894.0
2017-06-01 09:30:00,110.61,110.9,110.49,110.56,29861.0,102.0923,102.36,101.9815,102.0461,29861.0
2017-06-01 09:35:00,110.47,110.85,110.29,110.85,9956.0,101.9631,102.3138,101.7969,102.3138,9956.0
2017-06-01 09:40:00,110.76,111.05,110.74,110.96,15848.0,102.2307,102.4984,102.2123,102.4153,15848.0
2017-06-01 09:45:00,111.0,111.12,110.84,111.04,28965.0,102.4523,102.563,102.3046,102.4892,28965.0
2017-06-01 09:50:00,111.01,111.06,110.8,110.85,18535.0,102.4615,102.5076,102.2677,102.3138,18535.0
2017-06-01 09:55:00,110.78,110.88,110.64,110.64,17812.0,102.2492,102.3415,102.12,102.12,17812.0
2017-06-01 10:00:00,110.65,110.77,110.53,110.67,18353.0,102.1292,102.24,102.0185,102.1477,18353.0
2017-06-01 10:05:00,110.62,110.65,110.51,110.51,16674.0,102.1015,102.1292,102.0,102.0,16674.0
2017-06-01 10:10:00,110.53,110.76,110.53,110.76,8081.0,102.0185,102.2307,102.0185,102.2307,8081.0
2017-06-01 10:15:00,110.8,110.8,110.6,110.69,16652.0,102.2677,102.2677,102.0831,102.1661,16652.0
2017-06-01 10:20:00,110.72,110.89,110.72,110.75,8879.0,102.1938,102.3507,102.1938,102.2215,8879.0
2017-06-01 10:25:00,110.72,111.06,110.72,111.05,15200.0,102.1938,102.5076,102.1938,102.4984,15200.0
2017-06-01 10:30:00,111.06,111.06,110.79,110.88,9281.0,102.5076,102.5076,102.2584,102.3415,9281.0
2017-06-01 10:35:00,110.85,110.95,110.81,110.93,4767.0,102.3138,102.4061,102.2769,102.3877,4767.0
2017-06-01 10:40:00,110.97,111.03,110.79,110.85,46111.0,102.4246,102.48,102.2584,102.3138,46111.0
2017-06-01 10:45:00,110.87,111.01,110.87,110.94,9220.0,102.3323,102.4615,102.3323,102.3969,9220.0
2017-06-01 10:50:00,110.95,111.03,110.89,111.01,14084.0,102.4061,102.48,102.3507,102.4615,14084.0
2017-06-01 10:55:00,111.0,111.43,111.0,111.43,19202.0,102.4523,102.8492,102.4523,102.8492,19202.0
2017-06-01 11:00:00,111.43,111.57,111.42,111.55,7864.0,102.8492,102.9784,102.8399,102.9599,7864.0
2017-06-01 11:05:00,111.52,111.72,111.46,111.72,20797.0,102.9322,103.1168,102.8768,103.1168,20797.0
2017-06-01 11:10:00,111.73,111.87,111.69,111.7,12133.0,103.126,103.2553,103.0891,103.0984,12133.0
2017-06-01 11:15:00,111.74,111.74,111.51,111.63,8549.0,103.1353,103.1353,102.923,103.0337,8549.0
2017-06-01 11:20:00,111.66,111.69,111.58,111.69,5128.0,103.0614,103.0891,102.9876,103.0891,5128.0
2017-06-01 11:25:00,111.71,111.97,111.7,111.85,18974.0,103.1076,103.3476,103.0984,103.2368,18974.0
2017-06-01 11:30:00,111.87,112.06,111.84,111.92,12708.0,103.2553,103.4306,103.2276,103.3014,12708.0
2017-06-01 11:35:00,111.92,112.05,111.92,112.05,3606.0,103.3014,103.4214,103.3014,103.4214,3606.0
2017-06-01 11:40:00,112.05,112.06,111.99,111.99,5805.0,103.4214,103.4306,103.366,103.366,5805.0
2017-06-01 11:45:00,111.94,112.07,111.92,112.03,6747.0,103.3199,103.4399,103.3014,103.4029,6747.0
2017-06-01 11:50:00,112.03,112.25,112.02,112.15,11244.0,103.4029,103.606,103.3937,103.5137,11244.0
2017-06-01 11:55:00,112.17,112.27,112.17,112.25,4344.0,103.5322,103.6245,103.5322,103.606,4344.0
2017-06-01 12:00:00,112.26,112.26,112.12,112.2,8450.0,103.6152,103.6152,103.486,103.5599,8450.0
2017-06-01 12:05:00,112.2,112.31,112.19,112.31,9643.0,103.5599,103.6614,103.5506,103.6614,9643.0
2017-06-01 12:10:00,112.33,112.39,112.29,112.29,11015.0,103.6798,103.7352,103.6429,103.6429,11015.0
2017-06-01 12:15:00,112.29,112.57,112.23,112.56,36272.0,103.6429,103.9014,103.5875,103.8921,36272.0
2017-06-01 12:20:00,112.58,112.78,112.56,112.78,22160.0,103.9106,104.0952,103.8921,104.0952,22160.0
2017-06-01 12:25:00,112.81,112.86,112.72,112.79,25209.0,104.1229,104.169,104.0398,104.1044,25209.0
2017-06-01 12:30:00,112.79,112.83,112.65,112.7,12257.0,104.1044,104.1413,103.9752,104.0214,12257.0
2017-06-01 12:35:00,112.71,112.72,112.57,112.7,7950.0,104.0306,104.0398,103.9014,104.0214,7950.0
2017-06-01 12:40:00,112.68,112.74,112.46,112.46,6983.0,104.0029,104.0583,103.7998,103.7998,6983.0
2017-06-01 12:45:00,112.49,112.61,112.46,112.47,6693.0,103.8275,103.9383,103.7998,103.8091,6693.0
2017-06-01 12:50:00,112.42,112.58,112.36,112.56,6932.0,103.7629,103.9106,103.7075,103.8921,6932.0
2017-06-01 12:55:00,112.56,112.57,112.48,112.52,5791.0,103.8921,103.9014,103.8183,103.8552,5791.0
2017-06-01 13:00:00,112.55,112.62,112.44,112.44,7654.0,103.8829,103.9475,103.7814,103.7814,7654.0
2017-06-01 13:05:00,112.44,112.52,112.44,112.49,8433.0,103.7814,103.8552,103.7814,103.8275,8433.0
2017-06-01 13:10:00,112.44,112.44,112.38,112.44,2249.0,103.7814,103.7814,103.726,103.7814,2249.0
2017-06-01 13:15:00,112.44,112.45,112.37,112.43,4709.0,103.7814,103.7906,103.7168,103.7721,4709.0
2017-06-01 13:20:00,112.42,112.44,112.29,112.29,7608.0,103.7629,103.7814,103.6429,103.6429,7608.0
2017-06-01 13:25:00,112.26,112.35,112.17,112.17,6076.0,103.6152,103.6983,103.5322,103.5322,6076.0
2017-06-01 13:30:00,112.18,112.32,112.18,112.26,5459.0,103.5414,103.6706,103.5414,103.6152,5459.0
2017-06-01 13:35:00,112.27,112.29,112.17,112.2,3750.0,103.6245,103.6429,103.5322,103.5599,3750.0
2017-06-01 13:40:00,112.22,112.25,112.12,112.18,5093.0,103.5783,103.606,103.486,103.5414,5093.0
2017-06-01 13:45:00,112.19,112.21,112.05,112.15,6074.0,103.5506,103.5691,103.4214,103.5137,6074.0
2017-06-01 13:50:00,112.16,112.18,112.08,112.08,4652.0,103.5229,103.5414,103.4491,103.4491,4652.0
2017-06-01 13:55:00,112.09,112.14,112.04,112.14,9365.0,103.4583,103.5045,103.4122,103.5045,9365.0
2017-06-01 14:00:00,112.15,112.39,112.12,112.36,15661.0,103.5137,103.7352,103.486,103.7075,15661.0
2017-06-01 14:05:00,112.38,112.57,112.3,112.54,10393.0,103.726,103.9014,103.6522,103.8737,10393.0
2017-06-01 14:10:00,112.55,112.61,112.47,112.52,8382.0,103.8829,103.9383,103.8091,103.8552,8382.0
2017-06-01 14:15:00,112.49,112.53,112.44,112.53,6829.0,103.8275,103.8644,103.7814,103.8644,6829.0
2017-06-01 14:20:00,112.53,112.54,112.46,112.48,4700.0,103.8644,103.8737,103.7998,103.8183,4700.0
2017-06-01 14:25:00,112.46,112.46,112.41,112.45,7662.0,103.7998,103.7998,103.7537,103.7906,7662.0
2017-06-01 14:30:00,112.41,112.44,112.28,112.44,14573.0,103.7537,103.7814,103.6337,103.7814,14573.0
2017-06-01 14:35:00,112.44,112.51,112.4,112.51,7704.0,103.7814,103.846,103.7445,103.846,7704.0
2017-06-01 14:40:00,112.53,112.53,112.41,112.45,7487.0,103.8644,103.8644,103.7537,103.7906,7487.0
2017-06-01 14:45:00,112.42,112.48,112.39,112.45,13164.0,103.7629,103.8183,103.7352,103.7906,13164.0
2017-06-01 14:50:00,112.43,112.56,112.39,112.52,15121.0,103.7721,103.8921,103.7352,103.8552,15121.0
2017-06-01 14:55:00,112.5,112.61,112.49,112.55,10714.0,103.8368,103.9383,103.8275,103.8829,10714.0
2017-06-01 15:00:00,112.54,112.72,112.51,112.68,26834.0,103.8737,104.0398,103.846,104.0029,26834.0
2017-06-01 15:05:00,112.69,112.69,112.54,112.59,12419.0,104.0121,104.0121,103.8737,103.9198,12419.0
2017-06-01 15:10:00,112.58,112.72,112.54,112.69,21519.0,103.9106,104.0398,103.8737,104.0121,21519.0
2017-06-01 15:15:00,112.67,112.76,112.62,112.65,13376.0,103.9937,104.0767,103.9475,103.9752,13376.0
2017-06-01 15:20:00,112.64,112.68,112.62,112.66,8898.0,103.966,104.0029,103.9475,103.9844,8898.0
2017-06-01 15:25:00,112.68,112.78,112.67,112.73,15862.0,104.0029,104.0952,103.9937,104.049,15862.0
2017-06-01 15:30:00,112.76,112.8,112.65,112.79,14923.0,104.0767,104.1137,103.9752,104.1044,14923.0
2017-06-01 15:35:00,112.8,112.95,112.78,112.78,43905.0,104.1137,104.2521,104.0952,104.0952,43905.0
2017-06-01 15:40:00,112.8,112.8,112.69,112.76,32412.0,104.1137,104.1137,104.0121,104.0767,32412.0
2017-06-01 15:45:00,112.75,112.87,112.73,112.84,29553.0,104.0675,104.1783,104.049,104.1506,29553.0
2017-06-01 15:50:00,112.84,112.9,112.76,112.76,38236.0,104.1506,104.206,104.0767,104.0767,38236.0
2017-06-01 15:55:00,112.76,112.82,112.68,112.75,75238.0,104.0767,104.1321,104.0029,104.0675,75238.0
2017-06-02 09:30:00,113.25,114.11,113.22,114.01,36031.0,104.529,105.3228,104.5013,105.2305,36031.0
2017-06-02 09:35:00,114.11,114.5,113.98,114.04,26852.0,105.3228,105.6827,105.2028,105.2582,26852.0
2017-06-02 09:40:00,114.03,114.3,113.85,114.3,8901.0,105.2489,105.4981,105.0828,105.4981,8901.0
2017-06-02 09:45:00,114.16,114.33,113.85,113.93,10820.0,105.3689,105.5258,105.0828,105.1566,10820.0
2017-06-02 09:50:00,113.97,114.05,113.82,113.86,4935.0,105.1936,105.2674,105.0551,105.092,4935.0
2017-06-02 09:55:00,113.88,114.03,113.78,113.89,13522.0,105.1105,105.2489,105.0182,105.1197,13522.0
2017-06-02 10:00:00,113.91,114.02,113.83,114.02,11095.0,105.1382,105.2397,105.0643,105.2397,11095.0
2017-06-02 10:05:00,113.98,114.22,113.97,114.22,12031.0,105.2028,105.4243,105.1936,105.4243,12031.0
2017-06-02 10:10:00,114.23,114.38,114.23,114.27,14482.0,105.4335,105.572,105.4335,105.4705,14482.0
2017-06-02 10:15:00,114.26,114.26,113.86,113.98,21368.0,105.4612,105.4612,105.092,105.2028,21368.0
2017-06-02 10:20:00,113.95,114.09,113.9,113.97,9783.0,105.1751,105.3043,105.1289,105.1936,9783.0
2017-06-02 10:25:00,113.99,114.15,113.89,113.89,15190.0,105.212,105.3597,105.1197,105.1197,15190.0
2017-06-02 10:30:00,113.89,113.93,113.77,113.9,19659.0,105.1197,105.1566,105.009,105.1289,19659.0
2017-06-02 10:35:00,113.9,113.98,113.87,113.98,7300.0,105.1289,105.2028,105.1013,105.2028,7300.0
2017-06-02 10:40:00,113.99,113.99,113.64,113.68,14848.0,105.212,105.212,104.889,104.9259,14848.0
2017-06-02 10:45:00,113.68,113.83,113.61,113.67,12345.0,104.9259,105.0643,104.8613,104.9167,12345.0
2017-06-02 10:50:00,113.64,113.77,113.64,113.75,14247.0,104.889,105.009,104.889,104.9905,14247.0
2017-06-02 10:55:00,113.75,113.79,113.7,113.75,15973.0,104.9905,105.0274,104.9443,104.9905,15973.0
2017-06-02 11:00:00,113.73,113.91,113.73,113.89,6231.0,104.972,105.1382,104.972,105.1197,6231.0
2017-06-02 11:05:00,113.86,113.89,113.77,113.77,5489.0,105.092,105.1197,105.009,105.009,5489.0
2017-06-02 11:10:00,113.75,113.87,113.75,113.75,5100.0,104.9905,105.1013,104.9905,104.9905,5100.0
2017-06-02 11:15:00,113.74,113.88,113.71,113.85,10025.0,104.9813,105.1105,104.9536,105.0828,10025.0
2017-06-02 11:20:00,113.84,113.87,113.6,113.63,7606.0,105.0736,105.1013,104.852,104.8797,7606.0
2017-06-02 11:25:00,113.6,113.75,113.6,113.68,5400.0,104.852,104.9905,104.852,104.9259,5400.0
2017-06-02 11:30:00,113.7,113.73,113.52,113.63,14067.0,104.9443,104.972,104.7782,104.8797,14067.0
2017-06-02 11:35:00,113.64,113.8,113.63,113.73,3611.0,104.889,105.0366,104.8797,104.972,3611.0
2017-06-02 11:40:00,113.77,113.89,113.76,113.88,8482.0,105.009,105.1197,104.9997,105.1105,8482.0
2017-06-02 11:45:00,113.88,113.93,113.85,113.87,4300.0,105.1105,105.1566,105.0828,105.1013,4300.0
2017-06-02 11:50:00,113.8,113.95,113.8,113.95,3507.0,105.0366,105.1751,105.0366,105.1751,3507.0
2017-06-02 11:55:00,113.98,113.98,113.84,113.87,4780.0,105.2028,105.2028,105.0736,105.1013,4780.0
2017-06-02 12:00:00,113.83,113.88,113.78,113.86,5500.0,105.0643,105.1105,105.0182,105.092,5500.0
2017-06-02 12:05:00,113.87,113.92,113.78,113.86,6450.0,105.1013,105.1474,105.0182,105.092,6450.0
2017-06-02 12:10:00,113.88,113.88,113.77,113.81,6862.0,105.1105,105.1105,105.009,105.0459,6862.0
2017-06-02 12:15:00,113.81,113.81,113.66,113.69,6150.0,105.0459,105.0459,104.9074,104.9351,6150.0
2017-06-02 12:20:00,113.7,113.71,113.51,113.52,15925.0,104.9443,104.9536,104.769,104.7782,15925.0
2017-06-02 12:25:00,113.51,113.59,113.48,113.56,11608.0,104.769,104.8428,104.7413,104.8151,11608.0
2017-06-02 12:30:00,113.57,113.59,113.47,113.59,5037.0,104.8244,104.8428,104.7321,104.8428,5037.0
2017-06-02 12:35:00,113.59,113.63,113.56,113.59,7010.0,104.8428,104.8797,104.8151,104.8428,7010.0
2017-06-02 12:40:00,113.59,113.67,113.54,113.67,8364.0,104.8428,104.9167,104.7967,104.9167,8364.0
2017-06-02 12:45:00,113.68,113.71,113.6,113.7,6200.0,104.9259,104.9536,104.852,104.9443,6200.0
2017-06-02 12:50:00,113.73,113.75,113.65,113.69,5000.0,104.972,104.9905,104.8982,104.9351,5000.0
2017-06-02 12:55:00,113.69,113.73,113.66,113.71,3300.0,104.9351,104.972,104.9074,104.9536,3300.0
2017-06-02 13:00:00,113.68,113.72,113.64,113.64,4300.0,104.9259,104.9628,104.889,104.889,4300.0
2017-06-02 13:05:00,113.65,113.68,113.62,113.68,6600.0,104.8982,104.9259,104.8705,104.9259,6600.0
2017-06-02 13:10:00,113.66,113.79,113.65,113.79,5193.0,104.9074,105.0274,104.8982,105.0274,5193.0
2017-06-02 13:15:00,113.75,113.79,113.72,113.73,3438.0,104.9905,105.0274,104.9628,104.972,3438.0
2017-06-02 13:20:00,113.72,113.79,113.69,113.77,3700.0,104.9628,105.0274,104.9351,105.009,3700.0
2017-06-02 13:25:00,113.73,113.73,113.64,113.64,4600.0,104.972,104.972,104.889,104.889,4600.0
2017-06-02 13:30:00,113.66,113.78,113.6,113.73,5113.0,104.9074,105.0182,104.852,104.972,5113.0
2017-06-02 13:35:00,113.69,113.69,113.62,113.65,3665.0,104.9351,104.9351,104.8705,104.8982,3665.0
2017-06-02 13:40:00,113.63,113.67,113.58,113.62,3620.0,104.8797,104.9167,104.8336,104.8705,3620.0
2017-06-02 13:45:00,113.63,113.66,113.5,113.53,3180.0,104.8797,104.9074,104.7597,104.7874,3180.0
2017-06-02 13:50:00,113.55,113.55,113.45,113.45,2600.0,104.8059,104.8059,104.7136,104.7136,2600.0
2017-06-02 13:55:00,113.42,113.51,113.39,113.47,5900.0,104.6859,104.769,104.6582,104.7321,5900.0
2017-06-02 14:00:00,113.46,113.46,113.41,113.43,2029.0,104.7228,104.7228,104.6767,104.6951,2029.0
2017-06-02 14:05:00,113.44,113.54,113.43,113.51,4676.0,104.7044,104.7967,104.6951,104.769,4676.0
2017-06-02 14:10:00,113.52,113.64,113.52,113.61,4710.0,104.7782,104.889,104.7782,104.8613,4710.0
2017-06-02 14:15:00,113.6,113.71,113.6,113.71,4031.0,104.852,104.9536,104.852,104.9536,4031.0
2017-06-02 14:20:00,113.7,113.75,113.59,113.59,4300.0,104.9443,104.9905,104.8428,104.8428,4300.0
2017-06-02 14:25:00,113.58,113.61,113.48,113.48,9533.0,104.8336,104.8613,104.7413,104.7413,9533.0
2017-06-02 14:30:00,113.5,113.55,113.44,113.44,4411.0,104.7597,104.8059,104.7044,104.7044,4411.0
2017-06-02 14:35:00,113.43,113.47,113.41,113.46,3834.0,104.6951,104.7321,104.6767,104.7228,3834.0
2017-06-02 14:40:00,113.44,113.53,113.39,113.47,6437.0,104.7044,104.7874,104.6582,104.7321,6437.0
2017-06-02 14:45:00,113.43,113.43,113.3,113.38,6927.0,104.6951,104.6951,104.5751,104.649,6927.0
2017-06-02 14:50:00,113.4,113.45,113.38,113.41,5012.0,104.6674,104.7136,104.649,104.6767,5012.0
2017-06-02 14:55:00,113.42,113.55,113.41,113.52,4800.0,104.6859,104.8059,104.6767,104.7782,4800.0
2017-06-02 15:00:00,113.5,113.52,113.45,113.45,4122.0,104.7597,104.7782,104.7136,104.7136,4122.0
2017-06-02 15:05:00,113.5,113.5,113.36,113.38,7267.0,104.7597,104.7597,104.6305,104.649,7267.0
2017-06-02 15:10:00,113.4,113.45,113.38,113.4,5907.0,104.6674,104.7136,104.649,104.6674,5907.0
2017-06-02 15:15:00,113.39,113.41,113.31,113.31,5700.0,104.6582,104.6767,104.5844,104.5844,5700.0
2017-06-02 15:20:00,113.3,113.4,113.28,113.4,7220.0,104.5751,104.6674,104.5567,104.6674,7220.0
2017-06-02 15:25:00,113.37,113.37,113.27,113.27,9235.0,104.6398,104.6398,104.5475,104.5475,9235.0
2017-06-02 15:30:00,113.28,113.3,113.22,113.22,8749.0,104.5567,104.5751,104.5013,104.5013,8749.0
2017-06-02 15:35:00,113.22,113.34,113.22,113.33,15837.0,104.5013,104.6121,104.5013,104.6028,15837.0
2017-06-02 15:40:00,113.35,113.39,113.32,113.35,15416.0,104.6213,104.6582,104.5936,104.6213,15416.0
2017-06-02 15:45:00,113.37,113.44,113.31,113.39,25065.0,104.6398,104.7044,104.5844,104.6582,25065.0
2017-06-02 15:50:00,113.4,113.47,113.36,113.45,30501.0,104.6674,104.7321,104.6305,104.7136,30501.0
2017-06-02 15:55:00,113.45,113.47,113.27,113.37,94484.0,104.7136,104.7321,104.5475,104.6398,94484.0
2017-06-05 09:30:00,113.11,113.26,112.76,112.77,22678.0,104.3998,104.5382,104.0767,104.086,22678.0
2017-06-05 09:35:00,112.77,112.99,112.66,112.81,19718.0,104.086,104.289,103.9844,104.1229,19718.0
2017-06-05 09:40:00,112.73,112.81,112.55,112.76,6785.0,104.049,104.1229,103.8829,104.0767,6785.0
2017-06-05 09:45:00,112.89,112.9,112.64,112.65,7587.0,104.1967,104.206,103.966,103.9752,7587.0
2017-06-05 09:50:00,112.65,112.7,112.58,112.64,12826.0,103.9752,104.0214,103.9106,103.966,12826.0
2017-06-05 09:55:00,112.67,112.74,112.65,112.68,5496.0,103.9937,104.0583,103.9752,104.0029,5496.0
2017-06-05 10:00:00,112.71,112.85,112.71,112.79,7729.0,104.0306,104.1598,104.0306,104.1044,7729.0
2017-06-05 10:05:00,112.8,112.81,112.71,112.79,3059.0,104.1137,104.1229,104.0306,104.1044,3059.0
2017-06-05 10:10:00,112.78,112.82,112.75,112.81,6087.0,104.0952,104.1321,104.0675,104.1229,6087.0
2017-06-05 10:15:00,112.8,112.8,112.76,112.76,3109.0,104.1137,104.1137,104.0767,104.0767,3109.0
2017-06-05 10:20:00,112.76,112.99,112.75,112.99,5944.0,104.0767,104.289,104.0675,104.289,5944.0
2017-06-05 10:25:00,113.0,113.06,112.9,113.03,6905.0,104.2983,104.3536,104.206,104.3259,6905.0
2017-06-05 10:30:00,112.98,113.02,112.86,112.95,8352.0,104.2798,104.3167,104.169,104.2521,8352.0
2017-06-05 10:35:00,112.94,113.0,112.84,112.87,5577.0,104.2429,104.2983,104.1506,104.1783,5577.0
2017-06-05 10:40:00,112.88,112.92,112.81,112.81,8144.0,104.1875,104.2244,104.1229,104.1229,8144.0
2017-06-05 10:45:00,112.82,112.84,112.77,112.8,9825.0,104.1321,104.1506,104.086,104.1137,9825.0
2017-06-05 10:50:00,112.79,112.97,112.75,112.88,6455.0,104.1044,104.2706,104.0675,104.1875,6455.0
2017-06-05 10:55:00,112.85,113.01,112.8,112.95,4327.0,104.1598,104.3075,104.1137,104.2521,4327.0
2017-06-05 11:00:00,112.91,112.91,112.78,112.86,5472.0,104.2152,104.2152,104.0952,104.169,5472.0
2017-06-05 11:05:00,112.86,112.96,112.85,112.85,2905.0,104.169,104.2613,104.1598,104.1598,2905.0
2017-06-05 11:10:00,112.87,112.9,112.79,112.79,3796.0,104.1783,104.206,104.1044,104.1044,3796.0
2017-06-05 11:15:00,112.77,112.85,112.77,112.8,3391.0,104.086,104.1598,104.086,104.1137,3391.0
2017-06-05 11:20:00,112.77,112.79,112.75,112.77,4881.0,104.086,104.1044,104.0675,104.086,4881.0
2017-06-05 11:25:00,112.78,112.78,112.54,112.54,7751.0,104.0952,104.0952,103.8737,103.8737,7751.0
2017-06-05 11:30:00,112.56,112.6,112.49,112.6,4669.0,103.8921,103.9291,103.8275,103.9291,4669.0
2017-06-05 11:35:00,112.62,112.74,112.62,112.72,3984.0,103.9475,104.0583,103.9475,104.0398,3984.0
2017-06-05 11:40:00,112.71,112.76,112.68,112.76,1807.0,104.0306,104.0767,104.0029,104.0767,1807.0
2017-06-05 11:45:00,112.75,112.78,112.71,112.71,6800.0,104.0675,104.0952,104.0306,104.0306,6800.0
2017-06-05 11:50:00,112.73,112.77,112.58,112.62,5142.0,104.049,104.086,103.9106,103.9475,5142.0
2017-06-05 11:55:00,112.61,112.66,112.58,112.62,4517.0,103.9383,103.9844,103.9106,103.9475,4517.0
2017-06-05 12:00:00,112.62,112.68,112.62,112.66,6670.0,103.9475,104.0029,103.9475,103.9844,6670.0
2017-06-05 12:05:00,112.63,112.76,112.61,112.66,5583.0,103.9567,104.0767,103.9383,103.9844,5583.0
2017-06-05 12:10:00,112.66,112.66,112.58,112.59,5410.0,103.9844,103.9844,103.9106,103.9198,5410.0
2017-06-05 12:15:00,112.59,112.62,112.56,112.61,8608.0,103.9198,103.9475,103.8921,103.9383,8608.0
2017-06-05 12:20:00,112.62,112.65,112.59,112.65,6412.0,103.9475,103.9752,103.9198,103.9752,6412.0
2017-06-05 12:25:00,112.67,112.73,112.6,112.63,6132.0,103.9937,104.049,103.9291,103.9567,6132.0
2017-06-05 12:30:00,112.66,112.74,112.63,112.74,2382.0,103.9844,104.0583,103.9567,104.0583,2382.0
2017-06-05 12:35:00,112.67,112.67,112.59,112.63,4184.0,103.9937,103.9937,103.9198,103.9567,4184.0
2017-06-05 12:40:00,112.6,112.6,112.51,112.56,2382.0,103.9291,103.9291,103.846,103.8921,2382.0
2017-06-05 12:45:00,112.56,112.57,112.52,112.55,9461.0,103.8921,103.9014,103.8552,103.8829,9461.0
2017-06-05 12:50:00,112.55,112.55,112.32,112.33,15135.0,103.8829,103.8829,103.6706,103.6798,15135.0
2017-06-05 12:55:00,112.35,112.38,112.31,112.34,7539.0,103.6983,103.726,103.6614,103.6891,7539.0
2017-06-05 13:00:00,112.35,112.37,112.33,112.36,5726.0,103.6983,103.7168,103.6798,103.7075,5726.0
2017-06-05 13:05:00,112.38,112.47,112.38,112.47,7548.0,103.726,103.8091,103.726,103.8091,7548.0
2017-06-05 13:10:00,112.45,112.47,112.42,112.42,4805.0,103.7906,103.8091,103.7629,103.7629,4805.0
2017-06-05 13:15:00,112.39,112.44,112.31,112.32,4955.0,103.7352,103.7814,103.6614,103.6706,4955.0
2017-06-05 13:20:00,112.29,112.32,112.26,112.26,7160.0,103.6429,103.6706,103.6152,103.6152,7160.0
2017-06-05 13:25:00,112.25,112.43,112.23,112.43,7653.0,103.606,103.7721,103.5875,103.7721,7653.0
2017-06-05 13:30:00,112.43,112.46,112.35,112.46,5260.0,103.7721,103.7998,103.6983,103.7998,5260.0
2017-06-05 13:35:00,112.45,112.46,112.37,112.39,3306.0,103.7906,103.7998,103.7168,103.7352,3306.0
2017-06-05 13:40:00,112.39,112.4,112.36,112.38,2400.0,103.7352,103.7445,103.7075,103.726,2400.0
2017-06-05 13:45:00,112.38,112.46,112.34,112.34,7100.0,103.726,103.7998,103.6891,103.6891,7100.0
2017-06-05 13:50:00,112.35,112.36,112.31,112.33,2970.0,103.6983,103.7075,103.6614,103.6798,2970.0
2017-06-05 13:55:00,112.33,112.34,112.28,112.34,3551.0,103.6798,103.6891,103.6337,103.6891,3551.0
2017-06-05 14:00:00,112.35,112.35,112.21,112.21,5155.0,103.6983,103.6983,103.5691,103.5691,5155.0
2017-06-05 14:05:00,112.21,112.31,112.2,112.31,12638.0,103.5691,103.6614,103.5599,103.6614,12638.0
2017-06-05 14:10:00,112.31,112.42,112.31,112.41,8909.0,103.6614,103.7629,103.6614,103.7537,8909.0
2017-06-05 14:15:00,112.41,112.43,112.38,112.41,4498.0,103.7537,103.7721,103.726,103.7537,4498.0
2017-06-05 14:20:00,112.39,112.41,112.33,112.37,19968.0,103.7352,103.7537,103.6798,103.7168,19968.0
2017-06-05 14:25:00,112.38,112.48,112.37,112.43,11518.0,103.726,103.8183,103.7168,103.7721,11518.0
2017-06-05 14:30:00,112.41,112.41,112.23,112.32,8058.0,103.7537,103.7537,103.5875,103.6706,8058.0
2017-06-05 14:35:00,112.28,112.31,112.23,112.23,8897.0,103.6337,103.6614,103.5875,103.5875,8897.0
2017-06-05 14:40:00,112.25,112.25,112.13,112.17,13197.0,103.606,103.606,103.4952,103.5322,13197.0
2017-06-05 14:45:00,112.19,112.2,112.12,112.19,7408.0,103.5506,103.5599,103.486,103.5506,7408.0
2017-06-05 14:50:00,112.19,112.22,112.14,112.21,7350.0,103.5506,103.5783,103.5045,103.5691,7350.0
2017-06-05 14:55:00,112.21,112.26,112.15,112.16,5507.0,103.5691,103.6152,103.5137,103.5229,5507.0
2017-06-05 15:00:00,112.14,112.29,112.14,112.2,8649.0,103.5045,103.6429,103.5045,103.5599,8649.0
2017-06-05 15:05:00,112.2,112.35,112.2,112.35,12687.0,103.5599,103.6983,103.5599,103.6983,12687.0
2017-06-05 15:10:00,112.32,112.39,112.27,112.28,7436.0,103.6706,103.7352,103.6245,103.6337,7436.0
2017-06-05 15:15:00,112.28,112.29,112.17,112.19,12581.0,103.6337,103.6429,103.5322,103.5506,12581.0
2017-06-05 15:20:00,112.16,112.32,112.16,112.19,12985.0,103.5229,103.6706,103.5229,103.5506,12985.0
2017-06-05 15:25:00,112.2,112.27,112.18,112.27,11626.0,103.5599,103.6245,103.5414,103.6245,11626.0
2017-06-05 15:30:00,112.26,112.26,112.18,112.2,13388.0,103.6152,103.6152,103.5414,103.5599,13388.0
2017-06-05 15:35:00,112.19,112.22,112.09,112.12,11509.0,103.5506,103.5783,103.4583,103.486,11509.0
2017-06-05 15:40:00,112.11,112.22,112.09,112.15,14274.0,103.4768,103.5783,103.4583,103.5137,14274.0
2017-06-05 15:45:00,112.12,112.18,112.08,112.18,16968.0,103.486,103.5414,103.4491,103.5414,16968.0
2017-06-05 15:50:00,112.19,112.19,112.09,112.11,13868.0,103.5506,103.5506,103.4583,103.4768,13868.0
2017-06-05 15:55:00,112.11,112.14,112.05,112.06,72256.0,103.4768,103.5045,103.4214,103.4306,72256.0
2017-06-06 09:30:00,111.77,111.77,110.86,111.03,38513.0,103.163,103.163,102.323,102.48,38513.0
2017-06-06 09:35:00,111.03,111.59,110.95,111.39,12043.0,102.48,102.9968,102.4061,102.8122,12043.0
2017-06-06 09:40:00,111.31,111.65,111.26,111.6,8305.0,102.7384,103.0522,102.6922,103.0061,8305.0
2017-06-06 09:45:00,111.45,111.85,111.29,111.84,10718.0,102.8676,103.2368,102.7199,103.2276,10718.0
2017-06-06 09:50:00,111.89,112.27,111.74,112.05,23058.0,103.2737,103.6245,103.1353,103.4214,23058.0
2017-06-06 09:55:00,112.1,112.29,111.94,112.29,16068.0,103.4676,103.6429,103.3199,103.6429,16068.0
2017-06-06 10:00:00,112.29,112.29,111.83,111.98,20127.0,103.6429,103.6429,103.2183,103.3568,20127.0
2017-06-06 10:05:00,112.03,112.09,111.88,112.02,18013.0,103.4029,103.4583,103.2645,103.3937,18013.0
2017-06-06 10:10:00,112.03,112.31,111.96,112.0,15486.0,103.4029,103.6614,103.3383,103.3753,15486.0
2017-06-06 10:15:00,112.0,112.07,111.84,111.89,9218.0,103.3753,103.4399,103.2276,103.2737,9218.0
2017-06-06 10:20:00,111.82,111.82,111.59,111.6,8783.0,103.2091,103.2091,102.9968,103.0061,8783.0
2017-06-06 10:25:00,111.59,111.8,111.54,111.78,13827.0,102.9968,103.1907,102.9507,103.1722,13827.0
2017-06-06 10:30:00,111.78,111.87,111.64,111.78,10859.0,103.1722,103.2553,103.043,103.1722,10859.0
2017-06-06 10:35:00,111.79,111.88,111.72,111.85,8599.0,103.1814,103.2645,103.1168,103.2368,8599.0
2017-06-06 10:40:00,111.83,111.86,111.69,111.76,11758.0,103.2183,103.246,103.0891,103.1537,11758.0
2017-06-06 10:45:00,111.78,112.05,111.78,111.97,15800.0,103.1722,103.4214,103.1722,103.3476,15800.0
2017-06-06 10:50:00,112.0,112.04,111.84,111.87,18438.0,103.3753,103.4122,103.2276,103.2553,18438.0
2017-06-06 10:55:00,111.86,111.87,111.72,111.8,14804.0,103.246,103.2553,103.1168,103.1907,14804.0
2017-06-06 11:00:00,111.75,111.78,111.49,111.55,59564.0,103.1445,103.1722,102.9045,102.9599,59564.0
2017-06-06 11:05:00,111.59,111.64,111.54,111.61,27964.0,102.9968,103.043,102.9507,103.0153,27964.0
2017-06-06 11:10:00,111.65,111.88,111.63,111.88,11900.0,103.0522,103.2645,103.0337,103.2645,11900.0
2017-06-06 11:15:00,111.86,111.97,111.82,111.84,15800.0,103.246,103.3476,103.2091,103.2276,15800.0
2017-06-06 11:20:00,111.84,111.85,111.69,111.76,13204.0,103.2276,103.2368,103.0891,103.1537,13204.0
2017-06-06 11:25:00,111.76,111.88,111.67,111.88,7620.0,103.1537,103.2645,103.0707,103.2645,7620.0
2017-06-06 11:30:00,111.86,111.87,111.64,111.66,6157.0,103.246,103.2553,103.043,103.0614,6157.0
2017-06-06 11:35:00,111.68,111.77,111.65,111.74,13199.0,103.0799,103.163,103.0522,103.1353,13199.0
2017-06-06 11:40:00,111.75,111.9,111.7,111.7,16535.0,103.1445,103.283,103.0984,103.0984,16535.0
2017-06-06 11:45:00,111.7,111.78,111.67,111.7,6902.0,103.0984,103.1722,103.0707,103.0984,6902.0
2017-06-06 11:50:00,111.7,111.75,111.65,111.67,8650.0,103.0984,103.1445,103.0522,103.0707,8650.0
2017-06-06 11:55:00,111.7,111.88,111.68,111.88,19193.0,103.0984,103.2645,103.0799,103.2645,19193.0
2017-06-06 12:00:00,111.88,112.0,111.84,111.89,14746.0,103.2645,103.3753,103.2276,103.2737,14746.0
2017-06-06 12:05:00,111.89,111.9,111.81,111.85,9117.0,103.2737,103.283,103.1999,103.2368,9117.0
2017-06-06 12:10:00,111.87,111.89,111.76,111.76,6000.0,103.2553,103.2737,103.1537,103.1537,6000.0
2017-06-06 12:15:00,111.75,111.84,111.75,111.77,8950.0,103.1445,103.2276,103.1445,103.163,8950.0
2017-06-06 12:20:00,111.77,111.8,111.74,111.79,7300.0,103.163,103.1907,103.1353,103.1814,7300.0
2017-06-06 12:25:00,111.77,111.78,111.67,111.69,9232.0,103.163,103.1722,103.0707,103.0891,9232.0
2017-06-06 12:30:00,111.68,111.68,111.6,111.63,7419.0,103.0799,103.0799,103.0061,103.0337,7419.0
2017-06-06 12:35:00,111.6,111.64,111.57,111.64,4100.0,103.0061,103.043,102.9784,103.043,4100.0
2017-06-06 12:40:00,111.65,111.72,111.6,111.69,10099.0,103.0522,103.1168,103.0061,103.0891,10099.0
2017-06-06 12:45:00,111.67,111.68,111.55,111.68,10999.0,103.0707,103.0799,102.9599,103.0799,10999.0
2017-06-06 12:50:00,111.68,111.77,111.66,111.7,5400.0,103.0799,103.163,103.0614,103.0984,5400.0
2017-06-06 12:55:00,111.72,111.75,111.64,111.68,16339.0,103.1168,103.1445,103.043,103.0799,16339.0
2017-06-06 13:00:00,111.69,111.78,111.69,111.78,14018.0,103.0891,103.1722,103.0891,103.1722,14018.0
2017-06-06 13:05:00,111.75,111.75,111.63,111.63,4313.0,103.1445,103.1445,103.0337,103.0337,4313.0
2017-06-06 13:10:00,111.61,111.66,111.54,111.59,5800.0,103.0153,103.0614,102.9507,102.9968,5800.0
2017-06-06 13:15:00,111.6,111.65,111.58,111.62,4225.0,103.0061,103.0522,102.9876,103.0245,4225.0
2017-06-06 13:20:00,111.58,111.6,111.45,111.46,7039.0,102.9876,103.0061,102.8676,102.8768,7039.0
2017-06-06 13:25:00,111.48,111.67,111.48,111.67,10321.0,102.8953,103.0707,102.8953,103.0707,10321.0
2017-06-06 13:30:00,111.68,111.68,111.59,111.61,3200.0,103.0799,103.0799,102.9968,103.0153,3200.0
2017-06-06 13:35:00,111.59,111.69,111.59,111.61,31531.0,102.9968,103.0891,102.9968,103.0153,31531.0
2017-06-06 13:40:00,111.61,111.63,111.56,111.56,31134.0,103.0153,103.0337,102.9691,102.9691,31134.0
2017-06-06 13:45:00,111.56,111.56,111.39,111.39,18538.0,102.9691,102.9691,102.8122,102.8122,18538.0
2017-06-06 13:50:00,111.36,111.37,111.2,111.34,13000.0,102.7845,102.7938,102.6369,102.7661,13000.0
2017-06-06 13:55:00,111.32,111.35,111.25,111.3,11960.0,102.7476,102.7753,102.683,102.7292,11960.0
2017-06-06 14:00:00,111.31,111.46,111.3,111.42,5282.0,102.7384,102.8768,102.7292,102.8399,5282.0
2017-06-06 14:05:00,111.39,111.46,111.36,111.36,5080.0,102.8122,102.8768,102.7845,102.7845,5080.0
2017-06-06 14:10:00,111.37,111.38,111.32,111.38,2305.0,102.7938,102.803,102.7476,102.803,2305.0
2017-06-06 14:15:00,111.41,111.41,111.3,111.32,3619.0,102.8307,102.8307,102.7292,102.7476,3619.0
2017-06-06 14:20:00,111.34,111.36,111.3,111.31,5845.0,102.7661,102.7845,102.7292,102.7384,5845.0
2017-06-06 14:25:00,111.32,111.39,111.29,111.37,7284.0,102.7476,102.8122,102.7199,102.7938,7284.0
2017-06-06 14:30:00,111.39,111.55,111.35,111.55,7365.0,102.8122,102.9599,102.7753,102.9599,7365.0
2017-06-06 14:35:00,111.56,111.61,111.43,111.43,6305.0,102.9691,103.0153,102.8492,102.8492,6305.0
2017-06-06 14:40:00,111.41,111.55,111.38,111.55,7059.0,102.8307,102.9599,102.803,102.9599,7059.0
2017-06-06 14:45:00,111.56,111.58,111.43,111.43,7897.0,102.9691,102.9876,102.8492,102.8492,7897.0
2017-06-06 14:50:00,111.47,111.51,111.42,111.49,15490.0,102.8861,102.923,102.8399,102.9045,15490.0
2017-06-06 14:55:00,111.48,111.63,111.48,111.54,11131.0,102.8953,103.0337,102.8953,102.9507,11131.0
2017-06-06 15:00:00,111.56,111.62,111.49,111.49,19942.0,102.9691,103.0245,102.9045,102.9045,19942.0
2017-06-06 15:05:00,111.51,111.58,111.48,111.5,15377.0,102.923,102.9876,102.8953,102.9138,15377.0
2017-06-06 15:10:00,111.5,111.52,111.28,111.28,13660.0,102.9138,102.9322,102.7107,102.7107,13660.0
2017-06-06 15:15:00,111.31,111.36,111.29,111.31,7457.0,102.7384,102.7845,102.7199,102.7384,7457.0
2017-06-06 15:20:00,111.32,111.36,111.26,111.29,5329.0,102.7476,102.7845,102.6922,102.7199,5329.0
2017-06-06 15:25:00,111.28,111.31,111.13,111.16,7957.0,102.7107,102.7384,102.5723,102.5999,7957.0
2017-06-06 15:30:00,111.15,111.15,110.88,110.94,26091.0,102.5907,102.5907,102.3415,102.3969,26091.0
2017-06-06 15:35:00,110.9,111.08,110.89,111.0,17552.0,102.36,102.5261,102.3507,102.4523,17552.0
2017-06-06 15:40:00,110.99,111.03,110.96,110.98,26305.0,102.443,102.48,102.4153,102.4338,26305.0
2017-06-06 15:45:00,110.98,111.09,110.96,110.96,37124.0,102.4338,102.5353,102.4153,102.4153,37124.0
2017-06-06 15:50:00,110.96,111.06,110.86,110.87,39322.0,102.4153,102.5076,102.323,102.3323,39322.0
2017-06-06 15:55:00,110.87,110.95,110.83,110.85,137591.0,102.3323,102.4061,102.2954,102.3138,137591.0
2017-06-07 09:30:00,111.47,111.55,110.64,110.68,19518.0,102.8861,102.9599,102.12,102.1569,19518.0
2017-06-07 09:35:00,110.82,111.19,110.67,111.12,12737.0,102.2861,102.6276,102.1477,102.563,12737.0
2017-06-07 09:40:00,111.12,111.13,110.68,110.7,14681.0,102.563,102.5723,102.1569,102.1754,14681.0
2017-06-07 09:45:00,110.74,110.81,110.55,110.72,13065.0,102.2123,102.2769,102.0369,102.1938,13065.0
2017-06-07 09:50:00,110.72,110.76,110.39,110.76,30477.0,102.1938,102.2307,101.8892,102.2307,30477.0
2017-06-07 09:55:00,110.77,110.85,110.67,110.68,6057.0,102.24,102.3138,102.1477,102.1569,6057.0
2017-06-07 10:00:00,110.71,110.96,110.71,110.78,7950.0,102.1846,102.4153,102.1846,102.2492,7950.0
2017-06-07 10:05:00,110.75,110.93,110.72,110.89,13224.0,102.2215,102.3877,102.1938,102.3507,13224.0
2017-06-07 10:10:00,110.95,110.95,110.84,110.9,10887.0,102.4061,102.4061,102.3046,102.36,10887.0
2017-06-07 10:15:00,110.89,111.07,110.87,110.96,15654.0,102.3507,102.5169,102.3323,102.4153,15654.0
2017-06-07 10:20:00,110.99,110.99,110.89,110.95,4100.0,102.443,102.443,102.3507,102.4061,4100.0
2017-06-07 10:25:00,110.9,111.0,110.86,110.93,11737.0,102.36,102.4523,102.323,102.3877,11737.0
2017-06-07 10:30:00,110.92,111.23,110.86,111.22,34357.0,102.3784,102.6646,102.323,102.6553,34357.0
2017-06-07 10:35:00,111.22,111.29,111.07,111.09,19601.0,102.6553,102.7199,102.5169,102.5353,19601.0
2017-06-07 10:40:00,111.1,111.11,110.89,110.98,16888.0,102.5446,102.5538,102.3507,102.4338,16888.0
2017-06-07 10:45:00,110.93,110.99,110.88,110.97,8501.0,102.3877,102.443,102.3415,102.4246,8501.0
2017-06-07 10:50:00,110.97,110.98,110.86,110.95,5800.0,102.4246,102.4338,102.323,102.4061,5800.0
2017-06-07 10:55:00,110.98,111.07,110.94,110.98,6434.0,102.4338,102.5169,102.3969,102.4338,6434.0
2017-06-07 11:00:00,111.0,111.03,110.89,110.98,8243.0,102.4523,102.48,102.3507,102.4338,8243.0
2017-06-07 11:05:00,110.99,111.07,110.91,110.92,6499.0,102.443,102.5169,102.3692,102.3784,6499.0
2017-06-07 11:10:00,110.96,111.08,110.96,110.97,9045.0,102.4153,102.5261,102.4153,102.4246,9045.0
2017-06-07 11:15:00,110.97,111.41,110.97,111.38,33497.0,102.4246,102.8307,102.4246,102.803,33497.0
2017-06-07 11:20:00,111.41,111.41,111.25,111.25,6176.0,102.8307,102.8307,102.683,102.683,6176.0
2017-06-07 11:25:00,111.25,111.26,111.07,111.07,6918.0,102.683,102.6922,102.5169,102.5169,6918.0
2017-06-07 11:30:00,111.07,111.33,111.06,111.18,31121.0,102.5169,102.7569,102.5076,102.6184,31121.0
2017-06-07 11:35:00,111.17,111.23,111.13,111.18,9875.0,102.6092,102.6646,102.5723,102.6184,9875.0
2017-06-07 11:40:00,111.18,111.19,111.12,111.15,12700.0,102.6184,102.6276,102.563,102.5907,12700.0
2017-06-07 11:45:00,111.13,111.19,111.11,111.16,12725.0,102.5723,102.6276,102.5538,102.5999,12725.0
2017-06-07 11:50:00,111.17,111.25,111.15,111.16,12470.0,102.6092,102.683,102.5907,102.5999,12470.0
2017-06-07 11:55:00,111.16,111.22,111.13,111.19,14939.0,102.5999,102.6553,102.5723,102.6276,14939.0
2017-06-07 12:00:00,111.19,111.21,111.06,111.18,13685.0,102.6276,102.6461,102.5076,102.6184,13685.0
2017-06-07 12:05:00,111.17,111.36,111.17,111.34,11544.0,102.6092,102.7845,102.6092,102.7661,11544.0
2017-06-07 12:10:00,111.37,111.47,111.35,111.47,4500.0,102.7938,102.8861,102.7753,102.8861,4500.0
2017-06-07 12:15:00,111.45,111.49,111.38,111.45,12559.0,102.8676,102.9045,102.803,102.8676,12559.0
2017-06-07 12:20:00,111.46,111.58,111.44,111.54,6704.0,102.8768,102.9876,102.8584,102.9507,6704.0
2017-06-07 12:25:00,111.51,111.56,111.41,111.48,5308.0,102.923,102.9691,102.8307,102.8953,5308.0
2017-06-07 12:30:00,111.45,111.49,111.41,111.45,6700.0,102.8676,102.9045,102.8307,102.8676,6700.0
2017-06-07 12:35:00,111.44,111.52,111.43,111.51,11512.0,102.8584,102.9322,102.8492,102.923,11512.0
2017-06-07 12:40:00,111.5,112.13,111.43,112.0,38294.0,102.9138,103.4952,102.8492,103.3753,38294.0
2017-06-07 12:45:00,111.96,112.15,111.94,111.94,26496.0,103.3383,103.5137,103.3199,103.3199,26496.0
2017-06-07 12:50:00,111.93,111.93,111.59,111.71,8180.0,103.3106,103.3106,102.9968,103.1076,8180.0
2017-06-07 12:55:00,111.74,112.0,111.74,111.87,16052.0,103.1353,103.3753,103.1353,103.2553,16052.0
2017-06-07 13:00:00,111.92,111.92,111.78,111.88,2803.0,103.3014,103.3014,103.1722,103.2645,2803.0
2017-06-07 13:05:00,111.9,111.92,111.83,111.84,12867.0,103.283,103.3014,103.2183,103.2276,12867.0
2017-06-07 13:10:00,111.82,111.87,111.82,111.86,4000.0,103.2091,103.2553,103.2091,103.246,4000.0
2017-06-07 13:15:00,111.85,111.89,111.79,111.83,4260.0,103.2368,103.2737,103.1814,103.2183,4260.0
2017-06-07 13:20:00,111.79,111.92,111.74,111.92,4891.0,103.1814,103.3014,103.1353,103.3014,4891.0
2017-06-07 13:25:00,111.91,112.07,111.9,112.07,17458.0,103.2922,103.4399,103.283,103.4399,17458.0
2017-06-07 13:30:00,112.06,112.07,111.93,111.98,5834.0,103.4306,103.4399,103.3106,103.3568,5834.0
2017-06-07 13:35:00,111.96,112.15,111.95,112.09,15818.0,103.3383,103.5137,103.3291,103.4583,15818.0
2017-06-07 13:40:00,112.09,112.13,111.99,112.07,6427.0,103.4583,103.4952,103.366,103.4399,6427.0
2017-06-07 13:45:00,112.06,112.18,112.03,112.18,9827.0,103.4306,103.5414,103.4029,103.5414,9827.0
2017-06-07 13:50:00,112.17,112.18,112.12,112.18,2382.0,103.5322,103.5414,103.486,103.5414,2382.0
2017-06-07 13:55:00,112.2,112.5,112.2,112.26,13477.0,103.5599,103.8368,103.5599,103.6152,13477.0
2017-06-07 14:00:00,112.23,112.28,112.12,112.27,4735.0,103.5875,103.6337,103.486,103.6245,4735.0
2017-06-07 14:05:00,112.25,112.38,112.25,112.26,6988.0,103.606,103.726,103.606,103.6152,6988.0
2017-06-07 14:10:00,112.26,112.31,112.22,112.28,6970.0,103.6152,103.6614,103.5783,103.6337,6970.0
2017-06-07 14:15:00,112.29,112.31,112.21,112.21,9551.0,103.6429,103.6614,103.5691,103.5691,9551.0
2017-06-07 14:20:00,112.27,112.31,112.22,112.25,4335.0,103.6245,103.6614,103.5783,103.606,4335.0
2017-06-07 14:25:00,112.25,112.38,112.25,112.33,5750.0,103.606,103.726,103.606,103.6798,5750.0
2017-06-07 14:30:00,112.33,112.62,112.32,112.62,22478.0,103.6798,103.9475,103.6706,103.9475,22478.0
2017-06-07 14:35:00,112.58,112.62,112.53,112.54,14546.0,103.9106,103.9475,103.8644,103.8737,14546.0
2017-06-07 14:40:00,112.53,112.53,112.4,112.43,5002.0,103.8644,103.8644,103.7445,103.7721,5002.0
2017-06-07 14:45:00,112.43,112.54,112.41,112.54,7194.0,103.7721,103.8737,103.7537,103.8737,7194.0
2017-06-07 14:50:00,112.52,112.54,112.44,112.51,3400.0,103.8552,103.8737,103.7814,103.846,3400.0
2017-06-07 14:55:00,112.5,112.51,112.32,112.36,2762.0,103.8368,103.846,103.6706,103.7075,2762.0
2017-06-07 15:00:00,112.32,112.33,112.2,112.25,3900.0,103.6706,103.6798,103.5599,103.606,3900.0
2017-06-07 15:05:00,112.23,112.24,112.15,112.22,6088.0,103.5875,103.5968,103.5137,103.5783,6088.0
2017-06-07 15:10:00,112.22,112.3,112.11,112.3,9726.0,103.5783,103.6522,103.4768,103.6522,9726.0
2017-06-07 15:15:00,112.3,112.35,112.24,112.29,7708.0,103.6522,103.6983,103.5968,103.6429,7708.0
2017-06-07 15:20:00,112.29,112.36,112.28,112.34,9696.0,103.6429,103.7075,103.6337,103.6891,9696.0
2017-06-07 15:25:00,112.34,112.34,112.27,112.3,6593.0,103.6891,103.6891,103.6245,103.6522,6593.0
2017-06-07 15:30:00,112.27,112.29,112.19,112.2,9781.0,103.6245,103.6429,103.5506,103.5599,9781.0
2017-06-07 15:35:00,112.2,112.23,112.17,112.21,18464.0,103.5599,103.5875,103.5322,103.5691,18464.0
2017-06-07 15:40:00,112.2,112.29,112.19,112.29,8891.0,103.5599,103.6429,103.5506,103.6429,8891.0
2017-06-07 15:45:00,112.28,112.39,112.27,112.39,19562.0,103.6337,103.7352,103.6245,103.7352,19562.0
2017-06-07 15:50:00,112.4,112.43,112.27,112.28,47651.0,103.7445,103.7721,103.6245,103.6337,47651.0
2017-06-07 15:55:00,112.27,112.28,112.1,112.15,62282.0,103.6245,103.6337,103.4676,103.5137,62282.0
2017-06-08 09:30:00,112.15,112.41,111.78,112.14,12151.0,103.5137,103.7537,103.1722,103.5045,12151.0
2017-06-08 09:35:00,112.0,112.43,111.91,112.14,7300.0,103.3753,103.7721,103.2922,103.5045,7300.0
2017-06-08 09:40:00,112.19,112.66,112.19,112.62,9705.0,103.5506,103.9844,103.5506,103.9475,9705.0
2017-06-08 09:45:00,112.6,112.65,112.39,112.43,17612.0,103.9291,103.9752,103.7352,103.7721,17612.0
2017-06-08 09:50:00,112.42,112.73,112.26,112.73,10381.0,103.7629,104.049,103.6152,104.049,10381.0
2017-06-08 09:55:00,112.71,112.89,112.58,112.75,16823.0,104.0306,104.1967,103.9106,104.0675,16823.0
2017-06-08 10:00:00,112.73,113.08,112.73,112.89,12336.0,104.049,104.3721,104.049,104.1967,12336.0
2017-06-08 10:05:00,112.89,113.09,112.86,112.97,16249.0,104.1967,104.3813,104.169,104.2706,16249.0
2017-06-08 10:10:00,112.97,113.02,112.73,112.77,15903.0,104.2706,104.3167,104.049,104.086,15903.0
2017-06-08 10:15:00,112.76,113.07,112.75,113.02,9153.0,104.0767,104.3629,104.0675,104.3167,9153.0
2017-06-08 10:20:00,113.02,113.02,112.58,112.62,14840.0,104.3167,104.3167,103.9106,103.9475,14840.0
2017-06-08 10:25:00,112.61,112.69,112.39,112.67,10475.0,103.9383,104.0121,103.7352,103.9937,10475.0
2017-06-08 10:30:00,112.6,112.73,112.51,112.73,11092.0,103.9291,104.049,103.846,104.049,11092.0
2017-06-08 10:35:00,112.83,112.83,112.64,112.76,7991.0,104.1413,104.1413,103.966,104.0767,7991.0
2017-06-08 10:40:00,112.79,112.89,112.76,112.77,10313.0,104.1044,104.1967,104.0767,104.086,10313.0
2017-06-08 10:45:00,112.8,112.92,112.79,112.82,5824.0,104.1137,104.2244,104.1044,104.1321,5824.0
2017-06-08 10:50:00,112.87,113.08,112.87,112.93,7431.0,104.1783,104.3721,104.1783,104.2336,7431.0
2017-06-08 10:55:00,112.93,112.99,112.82,112.99,4909.0,104.2336,104.289,104.1321,104.289,4909.0
2017-06-08 11:00:00,113.02,113.16,112.99,113.16,9346.0,104.3167,104.4459,104.289,104.4459,9346.0
2017-06-08 11:05:00,113.2,113.26,113.17,113.26,8000.0,104.4828,104.5382,104.4552,104.5382,8000.0
2017-06-08 11:10:00,113.25,113.38,113.22,113.26,5605.0,104.529,104.649,104.5013,104.5382,5605.0
2017-06-08 11:15:00,113.34,113.38,113.24,113.28,7330.0,104.6121,104.649,104.5198,104.5567,7330.0
2017-06-08 11:20:00,113.31,113.31,113.08,113.15,5776.0,104.5844,104.5844,104.3721,104.4367,5776.0
2017-06-08 11:25:00,113.12,113.16,112.91,112.91,5404.0,104.409,104.4459,104.2152,104.2152,5404.0
2017-06-08 11:30:00,112.92,113.14,112.88,113.12,8629.0,104.2244,104.4275,104.1875,104.409,8629.0
2017-06-08 11:35:00,113.17,113.29,113.09,113.29,4347.0,104.4552,104.5659,104.3813,104.5659,4347.0
2017-06-08 11:40:00,113.26,113.29,113.09,113.11,7619.0,104.5382,104.5659,104.3813,104.3998,7619.0
2017-06-08 11:45:00,113.1,113.23,113.03,113.23,7931.0,104.3905,104.5105,104.3259,104.5105,7931.0
2017-06-08 11:50:00,113.25,113.35,113.19,113.35,6580.0,104.529,104.6213,104.4736,104.6213,6580.0
2017-06-08 11:55:00,113.34,113.41,113.26,113.34,8827.0,104.6121,104.6767,104.5382,104.6121,8827.0
2017-06-08 12:00:00,113.4,113.47,113.34,113.46,10159.0,104.6674,104.7321,104.6121,104.7228,10159.0
2017-06-08 12:05:00,113.46,113.57,113.46,113.52,8105.0,104.7228,104.8244,104.7228,104.7782,8105.0
2017-06-08 12:10:00,113.55,113.55,113.46,113.5,5906.0,104.8059,104.8059,104.7228,104.7597,5906.0
2017-06-08 12:15:00,113.5,113.69,113.49,113.69,11144.0,104.7597,104.9351,104.7505,104.9351,11144.0
2017-06-08 12:20:00,113.7,113.7,113.5,113.52,10265.0,104.9443,104.9443,104.7597,104.7782,10265.0
2017-06-08 12:25:00,113.53,113.57,113.45,113.51,6763.0,104.7874,104.8244,104.7136,104.769,6763.0
2017-06-08 12:30:00,113.44,113.47,113.3,113.31,9697.0,104.7044,104.7321,104.5751,104.5844,9697.0
2017-06-08 12:35:00,113.32,113.32,113.18,113.18,14729.0,104.5936,104.5936,104.4644,104.4644,14729.0
2017-06-08 12:40:00,113.17,113.25,113.17,113.23,2033.0,104.4552,104.529,104.4552,104.5105,2033.0
2017-06-08 12:45:00,113.24,113.36,113.24,113.33,7045.0,104.5198,104.6305,104.5198,104.6028,7045.0
2017-06-08 12:50:00,113.31,113.37,113.26,113.31,3257.0,104.5844,104.6398,104.5382,104.5844,3257.0
2017-06-08 12:55:00,113.27,113.41,113.25,113.39,5091.0,104.5475,104.6767,104.529,104.6582,5091.0
2017-06-08 13:00:00,113.36,113.42,113.33,113.42,8576.0,104.6305,104.6859,104.6028,104.6859,8576.0
2017-06-08 13:05:00,113.45,113.48,113.34,113.39,7440.0,104.7136,104.7413,104.6121,104.6582,7440.0
2017-06-08 13:10:00,113.39,113.54,113.37,113.37,7261.0,104.6582,104.7967,104.6398,104.6398,7261.0
2017-06-08 13:15:00,113.37,113.49,113.35,113.46,7987.0,104.6398,104.7505,104.6213,104.7228,7987.0
2017-06-08 13:20:00,113.47,113.49,113.29,113.29,2861.0,104.7321,104.7505,104.5659,104.5659,2861.0
2017-06-08 13:25:00,113.34,113.36,113.11,113.22,6170.0,104.6121,104.6305,104.3998,104.5013,6170.0
2017-06-08 13:30:00,113.2,113.3,113.16,113.3,4827.0,104.4828,104.5751,104.4459,104.5751,4827.0
2017-06-08 13:35:00,113.26,113.36,113.25,113.28,3600.0,104.5382,104.6305,104.529,104.5567,3600.0
2017-06-08 13:40:00,113.3,113.33,113.26,113.27,3600.0,104.5751,104.6028,104.5382,104.5475,3600.0
2017-06-08 13:45:00,113.3,113.44,113.28,113.4,3619.0,104.5751,104.7044,104.5567,104.6674,3619.0
2017-06-08 13:50:00,113.45,113.47,113.32,113.45,7915.0,104.7136,104.7321,104.5936,104.7136,7915.0
2017-06-08 13:55:00,113.45,113.5,113.44,113.44,3029.0,104.7136,104.7597,104.7044,104.7044,3029.0
2017-06-08 14:00:00,113.42,113.48,113.27,113.33,10312.0,104.6859,104.7413,104.5475,104.6028,10312.0
2017-06-08 14:05:00,113.29,113.29,113.07,113.07,9290.0,104.5659,104.5659,104.3629,104.3629,9290.0
2017-06-08 14:10:00,113.08,113.08,112.95,112.95,8210.0,104.3721,104.3721,104.2521,104.2521,8210.0
2017-06-08 14:15:00,112.96,113.11,112.93,113.11,6700.0,104.2613,104.3998,104.2336,104.3998,6700.0
2017-06-08 14:20:00,113.12,113.15,113.0,113.01,6371.0,104.409,104.4367,104.2983,104.3075,6371.0
2017-06-08 14:25:00,112.98,113.01,112.71,112.88,21861.0,104.2798,104.3075,104.0306,104.1875,21861.0
2017-06-08 14:30:00,112.87,113.04,112.86,113.0,6239.0,104.1783,104.3352,104.169,104.2983,6239.0
2017-06-08 14:35:00,112.97,112.97,112.85,112.87,5599.0,104.2706,104.2706,104.1598,104.1783,5599.0
2017-06-08 14:40:00,112.88,112.97,112.81,112.84,4900.0,104.1875,104.2706,104.1229,104.1506,4900.0
2017-06-08 14:45:00,112.84,112.84,112.7,112.71,4938.0,104.1506,104.1506,104.0214,104.0306,4938.0
2017-06-08 14:50:00,112.72,112.84,112.66,112.68,8822.0,104.0398,104.1506,103.9844,104.0029,8822.0
2017-06-08 14:55:00,112.7,112.83,112.7,112.79,8592.0,104.0214,104.1413,104.0214,104.1044,8592.0
2017-06-08 15:00:00,112.8,112.89,112.78,112.79,5947.0,104.1137,104.1967,104.0952,104.1044,5947.0
2017-06-08 15:05:00,112.8,112.81,112.68,112.79,5210.0,104.1137,104.1229,104.0029,104.1044,5210.0
2017-06-08 15:10:00,112.78,112.78,112.66,112.7,5875.0,104.0952,104.0952,103.9844,104.0214,5875.0
2017-06-08 15:15:00,112.71,112.78,112.68,112.75,6400.0,104.0306,104.0952,104.0029,104.0675,6400.0
2017-06-08 15:20:00,112.73,112.77,112.69,112.76,8809.0,104.049,104.086,104.0121,104.0767,8809.0
2017-06-08 15:25:00,112.78,112.85,112.71,112.73,9150.0,104.0952,104.1598,104.0306,104.049,9150.0
2017-06-08 15:30:00,112.72,112.76,112.6,112.7,12101.0,104.0398,104.0767,103.9291,104.0214,12101.0
2017-06-08 15:35:00,112.71,112.73,112.63,112.72,10450.0,104.0306,104.049,103.9567,104.0398,10450.0
2017-06-08 15:40:00,112.73,112.75,112.65,112.67,14420.0,104.049,104.0675,103.9752,103.9937,14420.0
2017-06-08 15:45:00,112.69,112.81,112.68,112.78,20835.0,104.0121,104.1229,104.0029,104.0952,20835.0
2017-06-08 15:50:00,112.79,113.0,112.77,112.99,38055.0,104.1044,104.2983,104.086,104.289,38055.0
2017-06-08 15:55:00,112.98,112.99,112.78,112.82,70550.0,104.2798,104.289,104.0952,104.1321,70550.0
2017-06-09 09:30:00,112.88,113.53,112.86,112.91,17366.0,104.1875,104.7874,104.169,104.2152,17366.0
2017-06-09 09:35:00,112.97,112.97,112.55,112.56,5700.0,104.2706,104.2706,103.8829,103.8921,5700.0
2017-06-09 09:40:00,112.57,113.0,112.57,112.73,10204.0,103.9014,104.2983,103.9014,104.049,10204.0
2017-06-09 09:45:00,112.73,112.92,112.68,112.79,9949.0,104.049,104.2244,104.0029,104.1044,9949.0
2017-06-09 09:50:00,112.78,112.84,112.64,112.77,6736.0,104.0952,104.1506,103.966,104.086,6736.0
2017-06-09 09:55:00,112.75,112.94,112.71,112.83,3300.0,104.0675,104.2429,104.0306,104.1413,3300.0
2017-06-09 10:00:00,112.82,112.97,112.78,112.82,4537.0,104.1321,104.2706,104.0952,104.1321,4537.0
2017-06-09 10:05:00,112.82,113.16,112.82,113.16,8567.0,104.1321,104.4459,104.1321,104.4459,8567.0
2017-06-09 10:10:00,113.16,113.19,113.02,113.1,6962.0,104.4459,104.4736,104.3167,104.3905,6962.0
2017-06-09 10:15:00,113.06,113.09,112.93,112.94,3600.0,104.3536,104.3813,104.2336,104.2429,3600.0
2017-06-09 10:20:00,112.97,112.99,112.79,112.99,6930.0,104.2706,104.289,104.1044,104.289,6930.0
2017-06-09 10:25:00,112.91,113.1,112.9,112.94,10675.0,104.2152,104.3905,104.206,104.2429,10675.0
2017-06-09 10:30:00,112.93,112.95,112.8,112.8,3400.0,104.2336,104.2521,104.1137,104.1137,3400.0
2017-06-09 10:35:00,112.84,112.86,112.65,112.77,7471.0,104.1506,104.169,103.9752,104.086,7471.0
2017-06-09 10:40:00,112.78,112.86,112.75,112.84,3593.0,104.0952,104.169,104.0675,104.1506,3593.0
2017-06-09 10:45:00,112.86,112.94,112.8,112.82,6791.0,104.169,104.2429,104.1137,104.1321,6791.0
2017-06-09 10:50:00,112.85,112.85,112.7,112.76,5060.0,104.1598,104.1598,104.0214,104.0767,5060.0
2017-06-09 10:55:00,112.81,112.85,112.7,112.83,4116.0,104.1229,104.1598,104.0214,104.1413,4116.0
2017-06-09 11:00:00,112.83,112.83,112.68,112.8,5030.0,104.1413,104.1413,104.0029,104.1137,5030.0
2017-06-09 11:05:00,112.84,112.88,112.77,112.77,1850.0,104.1506,104.1875,104.086,104.086,1850.0
2017-06-09 11:10:00,112.79,112.79,112.63,112.67,6113.0,104.1044,104.1044,103.9567,103.9937,6113.0
2017-06-09 11:15:00,112.7,112.7,112.48,112.56,4725.0,104.0214,104.0214,103.8183,103.8921,4725.0
2017-06-09 11:20:00,112.49,112.63,112.47,112.55,10098.0,103.8275,103.9567,103.8091,103.8829,10098.0
2017-06-09 11:25:00,112.5,112.64,112.49,112.56,8350.0,103.8368,103.966,103.8275,103.8921,8350.0
2017-06-09 11:30:00,112.57,112.61,112.49,112.58,6472.0,103.9014,103.9383,103.8275,103.9106,6472.0
2017-06-09 11:35:00,112.52,112.53,112.4,112.42,6063.0,103.8552,103.8644,103.7445,103.7629,6063.0
2017-06-09 11:40:00,112.4,112.5,112.37,112.5,9336.0,103.7445,103.8368,103.7168,103.8368,9336.0
2017-06-09 11:45:00,112.52,112.54,112.43,112.43,9861.0,103.8552,103.8737,103.7721,103.7721,9861.0
2017-06-09 11:50:00,112.46,112.48,112.34,112.34,6232.0,103.7998,103.8183,103.6891,103.6891,6232.0
2017-06-09 11:55:00,112.34,112.53,112.3,112.37,7376.0,103.6891,103.8644,103.6522,103.7168,7376.0
2017-06-09 12:00:00,112.32,112.32,112.19,112.28,4255.0,103.6706,103.6706,103.5506,103.6337,4255.0
2017-06-09 12:05:00,112.29,112.3,112.13,112.15,6078.0,103.6429,103.6522,103.4952,103.5137,6078.0
2017-06-09 12:10:00,112.13,112.17,112.03,112.04,6118.0,103.4952,103.5322,103.4029,103.4122,6118.0
2017-06-09 12:15:00,112.0,112.1,112.0,112.0,13345.0,103.3753,103.4676,103.3753,103.3753,13345.0
2017-06-09 12:20:00,112.0,112.0,111.73,111.79,26699.0,103.3753,103.3753,103.126,103.1814,26699.0
2017-06-09 12:25:00,111.83,111.84,111.7,111.84,12828.0,103.2183,103.2276,103.0984,103.2276,12828.0
2017-06-09 12:30:00,111.85,111.99,111.85,111.87,13372.0,103.2368,103.366,103.2368,103.2553,13372.0
2017-06-09 12:35:00,111.87,111.87,111.73,111.77,5800.0,103.2553,103.2553,103.126,103.163,5800.0
2017-06-09 12:40:00,111.79,111.8,111.66,111.66,7000.0,103.1814,103.1907,103.0614,103.0614,7000.0
2017-06-09 12:45:00,111.69,111.69,111.54,111.6,5582.0,103.0891,103.0891,102.9507,103.0061,5582.0
2017-06-09 12:50:00,111.59,111.61,111.52,111.52,6626.0,102.9968,103.0153,102.9322,102.9322,6626.0
2017-06-09 12:55:00,111.57,111.58,111.47,111.48,12984.0,102.9784,102.9876,102.8861,102.8953,12984.0
2017-06-09 13:00:00,111.48,111.57,111.4,111.48,6499.0,102.8953,102.9784,102.8215,102.8953,6499.0
2017-06-09 13:05:00,111.44,111.47,111.33,111.38,11726.0,102.8584,102.8861,102.7569,102.803,11726.0
2017-06-09 13:10:00,111.35,111.36,111.04,111.07,16497.0,102.7753,102.7845,102.4892,102.5169,16497.0
2017-06-09 13:15:00,111.04,111.07,110.83,110.9,25307.0,102.4892,102.5169,102.2954,102.36,25307.0
2017-06-09 13:20:00,110.9,111.04,110.85,110.87,17410.0,102.36,102.4892,102.3138,102.3323,17410.0
2017-06-09 13:25:00,110.91,111.04,110.87,110.99,12286.0,102.3692,102.4892,102.3323,102.443,12286.0
2017-06-09 13:30:00,110.97,111.01,110.92,110.98,9322.0,102.4246,102.4615,102.3784,102.4338,9322.0
2017-06-09 13:35:00,110.95,110.96,110.69,110.69,12602.0,102.4061,102.4153,102.1661,102.1661,12602.0
2017-06-09 13:40:00,110.75,110.81,110.65,110.68,9834.0,102.2215,102.2769,102.1292,102.1569,9834.0
2017-06-09 13:45:00,110.69,110.75,110.26,110.26,35585.0,102.1661,102.2215,101.7692,101.7692,35585.0
2017-06-09 13:50:00,110.26,110.33,110.0,110.02,53982.0,101.7692,101.8339,101.5293,101.5477,53982.0
2017-06-09 13:55:00,110.04,110.16,109.98,109.99,21512.0,101.5662,101.6769,101.5108,101.52,21512.0
2017-06-09 14:00:00,109.96,110.24,109.9,110.24,22751.0,101.4924,101.7508,101.437,101.7508,22751.0
2017-06-09 14:05:00,110.25,110.29,110.05,110.05,11455.0,101.76,101.7969,101.5754,101.5754,11455.0
2017-06-09 14:10:00,110.03,110.14,109.89,109.89,16109.0,101.557,101.6585,101.4277,101.4277,16109.0
2017-06-09 14:15:00,109.95,110.13,109.93,110.13,7382.0,101.4831,101.6493,101.4647,101.6493,7382.0
2017-06-09 14:20:00,110.14,110.18,110.06,110.09,13099.0,101.6585,101.6954,101.5846,101.6123,13099.0
2017-06-09 14:25:00,110.08,110.17,110.06,110.08,9672.0,101.6031,101.6862,101.5846,101.6031,9672.0
2017-06-09 14:30:00,110.1,110.16,109.95,109.98,12673.0,101.6216,101.6769,101.4831,101.5108,12673.0
2017-06-09 14:35:00,109.94,109.94,109.69,109.78,11857.0,101.4739,101.4739,101.2431,101.3262,11857.0
2017-06-09 14:40:00,109.79,109.8,109.56,109.63,14100.0,101.3354,101.3447,101.1232,101.1878,14100.0
2017-06-09 14:45:00,109.6,109.6,108.86,109.12,77789.0,101.1601,101.1601,100.4771,100.717,77789.0
2017-06-09 14:50:00,109.08,109.33,108.89,109.33,33794.0,100.6801,100.9109,100.5047,100.9109,33794.0
2017-06-09 14:55:00,109.32,109.53,109.23,109.39,16551.0,100.9016,101.0955,100.8186,100.9662,16551.0
2017-06-09 15:00:00,109.44,109.89,109.42,109.78,15588.0,101.0124,101.4277,100.9939,101.3262,15588.0
2017-06-09 15:05:00,109.81,109.86,109.63,109.86,17843.0,101.3539,101.4001,101.1878,101.4001,17843.0
2017-06-09 15:10:00,109.85,109.95,109.78,109.8,20771.0,101.3908,101.4831,101.3262,101.3447,20771.0
2017-06-09 15:15:00,109.86,109.99,109.66,109.79,25018.0,101.4001,101.52,101.2155,101.3354,25018.0
2017-06-09 15:20:00,109.8,109.89,109.67,109.87,16160.0,101.3447,101.4277,101.2247,101.4093,16160.0
2017-06-09 15:25:00,109.89,109.91,109.69,109.87,27377.0,101.4277,101.4462,101.2431,101.4093,27377.0
2017-06-09 15:30:00,109.88,109.89,109.61,109.69,30941.0,101.4185,101.4277,101.1693,101.2431,30941.0
2017-06-09 15:35:00,109.71,109.82,109.66,109.78,29470.0,101.2616,101.3631,101.2155,101.3262,29470.0
2017-06-09 15:40:00,109.78,109.78,109.41,109.5,32662.0,101.3262,101.3262,100.9847,101.0678,32662.0
2017-06-09 15:45:00,109.5,109.6,109.44,109.5,39705.0,101.0678,101.1601,101.0124,101.0678,39705.0
2017-06-09 15:50:00,109.51,109.74,109.51,109.74,42601.0,101.077,101.2893,101.077,101.2893,42601.0
2017-06-09 15:55:00,109.75,109.91,109.69,109.81,79595.0,101.2985,101.4462,101.2431,101.3539,79595.0
2017-06-12 09:30:00,109.67,109.67,108.23,108.38,43855.0,101.2247,101.2247,99.8956,100.034,43855.0
2017-06-12 09:35:00,108.46,108.51,107.37,107.37,54351.0,100.1079,100.154,99.1018,99.1018,54351.0
2017-06-12 09:40:00,107.39,107.5,106.66,106.97,39962.0,99.1203,99.2218,98.4465,98.7326,39962.0
2017-06-12 09:45:00,106.88,107.64,106.85,107.53,54055.0,98.6495,99.351,98.6218,99.2495,54055.0
2017-06-12 09:50:00,107.52,107.52,107.0,107.34,26960.0,99.2402,99.2402,98.7603,99.0741,26960.0
2017-06-12 09:55:00,107.38,107.55,107.25,107.37,64110.0,99.111,99.2679,98.991,99.1018,64110.0
2017-06-12 10:00:00,107.37,107.37,107.07,107.19,29252.0,99.1018,99.1018,98.8249,98.9357,29252.0
2017-06-12 10:05:00,107.21,107.31,106.86,107.04,45726.0,98.9541,99.0464,98.6311,98.7972,45726.0
2017-06-12 10:10:00,107.06,107.6,106.96,107.24,48654.0,98.8157,99.3141,98.7234,98.9818,48654.0
2017-06-12 10:15:00,107.3,107.8,107.01,107.79,54381.0,99.0372,99.4987,98.7695,99.4895,54381.0
2017-06-12 10:20:00,107.8,108.07,107.71,107.92,29775.0,99.4987,99.7479,99.4156,99.6094,29775.0
2017-06-12 10:25:00,107.93,108.01,107.82,107.88,22658.0,99.6187,99.6925,99.5171,99.5725,22658.0
2017-06-12 10:30:00,107.87,108.45,107.82,108.45,51515.0,99.5633,100.0986,99.5171,100.0986,51515.0
2017-06-12 10:35:00,108.41,108.56,108.26,108.38,20727.0,100.0617,100.2002,99.9233,100.034,20727.0
2017-06-12 10:40:00,108.39,108.5,108.16,108.35,28048.0,100.0433,100.1448,99.831,100.0063,28048.0
2017-06-12 10:45:00,108.35,108.76,108.31,108.71,109214.0,100.0063,100.3848,99.9694,100.3386,109214.0
2017-06-12 10:50:00,108.77,109.24,108.73,109.08,16636.0,100.394,100.8278,100.3571,100.6801,16636.0
2017-06-12 10:55:00,109.06,109.12,108.66,109.12,25578.0,100.6617,100.717,100.2925,100.717,25578.0
2017-06-12 11:00:00,109.11,109.13,108.86,108.93,8617.0,100.7078,100.7263,100.4771,100.5417,8617.0
2017-06-12 11:05:00,108.95,108.98,108.86,108.92,7307.0,100.5601,100.5878,100.4771,100.5324,7307.0
2017-06-12 11:10:00,108.91,109.0,108.9,108.93,8075.0,100.5232,100.6063,100.514,100.5417,8075.0
2017-06-12 11:15:00,108.97,109.44,108.96,109.44,25436.0,100.5786,101.0124,100.5694,101.0124,25436.0
2017-06-12 11:20:00,109.39,109.72,109.38,109.67,19590.0,100.9662,101.2708,100.957,101.2247,19590.0
2017-06-12 11:25:00,109.7,109.81,109.59,109.7,29421.0,101.2524,101.3539,101.1508,101.2524,29421.0
2017-06-12 11:30:00,109.7,109.86,109.62,109.83,20811.0,101.2524,101.4001,101.1785,101.3724,20811.0
2017-06-12 11:35:00,109.89,109.94,109.62,109.74,18932.0,101.4277,101.4739,101.1785,101.2893,18932.0
2017-06-12 11:40:00,109.72,109.89,109.61,109.85,13384.0,101.2708,101.4277,101.1693,101.3908,13384.0
2017-06-12 11:45:00,109.81,109.82,109.46,109.53,10781.0,101.3539,101.3631,101.0309,101.0955,10781.0
2017-06-12 11:50:00,109.58,109.61,109.49,109.51,8147.0,101.1416,101.1693,101.0585,101.077,8147.0
2017-06-12 11:55:00,109.51,109.51,109.25,109.34,13720.0,101.077,101.077,100.837,100.9201,13720.0
2017-06-12 12:00:00,109.39,109.39,109.14,109.17,8752.0,100.9662,100.9662,100.7355,100.7632,8752.0
2017-06-12 12:05:00,109.13,109.13,108.93,108.94,19549.0,100.7263,100.7263,100.5417,100.5509,19549.0
2017-06-12 12:10:00,108.97,109.02,108.87,108.98,34397.0,100.5786,100.6247,100.4863,100.5878,34397.0
2017-06-12 12:15:00,108.98,109.28,108.98,109.28,6782.0,100.5878,100.8647,100.5878,100.8647,6782.0
2017-06-12 12:20:00,109.31,109.37,109.06,109.06,8489.0,100.8924,100.9478,100.6617,100.6617,8489.0
2017-06-12 12:25:00,109.02,109.02,108.72,108.73,20061.0,100.6247,100.6247,100.3478,100.3571,20061.0
2017-06-12 12:30:00,108.73,108.89,108.73,108.86,6819.0,100.3571,100.5047,100.3571,100.4771,6819.0
2017-06-12 12:35:00,108.85,109.16,108.82,109.16,11212.0,100.4678,100.754,100.4401,100.754,11212.0
2017-06-12 12:40:00,109.14,109.29,109.13,109.29,8476.0,100.7355,100.8739,100.7263,100.8739,8476.0
2017-06-12 12:45:00,109.27,109.27,109.07,109.13,6455.0,100.8555,100.8555,100.6709,100.7263,6455.0
2017-06-12 12:50:00,109.13,109.26,109.13,109.26,3200.0,100.7263,100.8463,100.7263,100.8463,3200.0
2017-06-12 12:55:00,109.24,109.24,109.05,109.05,12902.0,100.8278,100.8278,100.6524,100.6524,12902.0
2017-06-12 13:00:00,109.05,109.28,109.04,109.27,5750.0,100.6524,100.8647,100.6432,100.8555,5750.0
2017-06-12 13:05:00,109.29,109.3,109.19,109.27,3650.0,100.8739,100.8832,100.7816,100.8555,3650.0
2017-06-12 13:10:00,109.27,109.55,109.25,109.55,10851.0,100.8555,101.1139,100.837,101.1139,10851.0
2017-06-12 13:15:00,109.57,109.75,109.57,109.68,8792.0,101.1324,101.2985,101.1324,101.2339,8792.0
2017-06-12 13:20:00,109.69,109.71,109.62,109.64,8204.0,101.2431,101.2616,101.1785,101.197,8204.0
2017-06-12 13:25:00,109.66,109.73,109.55,109.55,12480.0,101.2155,101.2801,101.1139,101.1139,12480.0
2017-06-12 13:30:00,109.59,109.66,109.4,109.45,6746.0,101.1508,101.2155,100.9755,101.0216,6746.0
2017-06-12 13:35:00,109.43,109.45,109.28,109.38,13026.0,101.0032,101.0216,100.8647,100.957,13026.0
2017-06-12 13:40:00,109.42,109.45,109.3,109.33,7500.0,100.9939,101.0216,100.8832,100.9109,7500.0
2017-06-12 13:45:00,109.3,109.54,109.3,109.47,9032.0,100.8832,101.1047,100.8832,101.0401,9032.0
2017-06-12 13:50:00,109.5,109.57,109.41,109.48,6570.0,101.0678,101.1324,100.9847,101.0493,6570.0
2017-06-12 13:55:00,109.48,109.48,109.37,109.42,11894.0,101.0493,101.0493,100.9478,100.9939,11894.0
2017-06-12 14:00:00,109.44,109.53,109.41,109.45,10051.0,101.0124,101.0955,100.9847,101.0216,10051.0
2017-06-12 14:05:00,109.49,109.55,109.45,109.49,11519.0,101.0585,101.1139,101.0216,101.0585,11519.0
2017-06-12 14:10:00,109.51,109.56,109.43,109.43,14457.0,101.077,101.1232,101.0032,101.0032,14457.0
2017-06-12 14:15:00,109.45,109.5,109.39,109.39,12722.0,101.0216,101.0678,100.9662,100.9662,12722.0
2017-06-12 14:20:00,109.37,109.44,109.19,109.19,11368.0,100.9478,101.0124,100.7816,100.7816,11368.0
2017-06-12 14:25:00,109.19,109.27,109.15,109.23,14361.0,100.7816,100.8555,100.7447,100.8186,14361.0
2017-06-12 14:30:00,109.23,109.38,109.16,109.36,13203.0,100.8186,100.957,100.754,100.9386,13203.0
2017-06-12 14:35:00,109.36,109.42,109.31,109.41,9089.0,100.9386,100.9939,100.8924,100.9847,9089.0
2017-06-12 14:40:00,109.41,109.76,109.38,109.76,42770.0,100.9847,101.3078,100.957,101.3078,42770.0
2017-06-12 14:45:00,109.79,109.8,109.5,109.56,13948.0,101.3354,101.3447,101.0678,101.1232,13948.0
2017-06-12 14:50:00,109.58,109.58,109.45,109.45,6759.0,101.1416,101.1416,101.0216,101.0216,6759.0
2017-06-12 14:55:00,109.45,109.56,109.43,109.47,7687.0,101.0216,101.1232,101.0032,101.0401,7687.0
2017-06-12 15:00:00,109.45,109.78,109.45,109.75,23782.0,101.0216,101.3262,101.0216,101.2985,23782.0
2017-06-12 15:05:00,109.75,109.88,109.74,109.87,21454.0,101.2985,101.4185,101.2893,101.4093,21454.0
2017-06-12 15:10:00,109.87,109.92,109.82,109.87,20850.0,101.4093,101.4554,101.3631,101.4093,20850.0
2017-06-12 15:15:00,109.86,109.86,109.72,109.78,10185.0,101.4001,101.4001,101.2708,101.3262,10185.0
2017-06-12 15:20:00,109.78,109.84,109.71,109.71,11298.0,101.3262,101.3816,101.2616,101.2616,11298.0
2017-06-12 15:25:00,109.72,109.73,109.47,109.48,15013.0,101.2708,101.2801,101.0401,101.0493,15013.0
2017-06-12 15:30:00,109.5,109.58,109.41,109.53,20232.0,101.0678,101.1416,100.9847,101.0955,20232.0
2017-06-12 15:35:00,109.55,109.72,109.53,109.67,18292.0,101.1139,101.2708,101.0955,101.2247,18292.0
2017-06-12 15:40:00,109.65,109.7,109.52,109.61,21293.0,101.2062,101.2524,101.0862,101.1693,21293.0
2017-06-12 15:45:00,109.61,109.76,109.59,109.69,33477.0,101.1693,101.3078,101.1508,101.2431,33477.0
2017-06-12 15:50:00,109.69,109.77,109.64,109.77,35089.0,101.2431,101.317,101.197,101.317,35089.0
2017-06-12 15:55:00,109.76,110.0,109.76,109.92,83370.0,101.3078,101.5293,101.3078,101.4554,83370.0
2017-06-13 09:30:00,111.08,112.23,110.77,112.15,75166.0,102.5261,103.5875,102.24,103.5137,75166.0
2017-06-13 09:35:00,112.08,112.61,111.05,111.58,51392.0,103.4491,103.9383,102.4984,102.9876,51392.0
2017-06-13 09:40:00,111.58,111.92,111.49,111.84,34986.0,102.9876,103.3014,102.9045,103.2276,34986.0
2017-06-13 09:45:00,111.84,112.16,111.6,111.99,30641.0,103.2276,103.5229,103.0061,103.366,30641.0
2017-06-13 09:50:00,111.97,111.97,111.39,111.89,32387.0,103.3476,103.3476,102.8122,103.2737,32387.0
2017-06-13 09:55:00,111.87,112.05,111.75,112.02,27330.0,103.2553,103.4214,103.1445,103.3937,27330.0
2017-06-13 10:00:00,112.05,112.48,111.81,111.82,58984.0,103.4214,103.8183,103.1999,103.2091,58984.0
2017-06-13 10:05:00,111.87,112.01,111.69,111.69,23224.0,103.2553,103.3845,103.0891,103.0891,23224.0
2017-06-13 10:10:00,111.71,111.73,111.36,111.52,15604.0,103.1076,103.126,102.7845,102.9322,15604.0
2017-06-13 10:15:00,111.52,111.77,111.28,111.73,26384.0,102.9322,103.163,102.7107,103.126,26384.0
2017-06-13 10:20:00,111.77,111.95,111.66,111.76,17728.0,103.163,103.3291,103.0614,103.1537,17728.0
2017-06-13 10:25:00,111.75,111.75,111.54,111.7,14100.0,103.1445,103.1445,102.9507,103.0984,14100.0
2017-06-13 10:30:00,111.82,111.82,111.68,111.68,6091.0,103.2091,103.2091,103.0799,103.0799,6091.0
2017-06-13 10:35:00,111.66,111.67,111.44,111.5,10998.0,103.0614,103.0707,102.8584,102.9138,10998.0
2017-06-13 10:40:00,111.47,111.6,111.36,111.55,10991.0,102.8861,103.0061,102.7845,102.9599,10991.0
2017-06-13 10:45:00,111.53,111.54,111.23,111.33,11945.0,102.9415,102.9507,102.6646,102.7569,11945.0
2017-06-13 10:50:00,111.32,111.32,111.14,111.14,8673.0,102.7476,102.7476,102.5815,102.5815,8673.0
2017-06-13 10:55:00,111.09,111.18,110.91,110.91,18250.0,102.5353,102.6184,102.3692,102.3692,18250.0
2017-06-13 11:00:00,110.9,111.08,110.85,111.06,9775.0,102.36,102.5261,102.3138,102.5076,9775.0
2017-06-13 11:05:00,111.07,111.36,111.04,111.18,14852.0,102.5169,102.7845,102.4892,102.6184,14852.0
2017-06-13 11:10:00,111.21,111.32,111.16,111.16,5897.0,102.6461,102.7476,102.5999,102.5999,5897.0
2017-06-13 11:15:00,111.16,111.36,111.1,111.27,10926.0,102.5999,102.7845,102.5446,102.7015,10926.0
2017-06-13 11:20:00,111.28,111.39,111.2,111.2,4350.0,102.7107,102.8122,102.6369,102.6369,4350.0
2017-06-13 11:25:00,111.2,111.3,111.09,111.15,8300.0,102.6369,102.7292,102.5353,102.5907,8300.0
2017-06-13 11:30:00,111.18,111.38,111.1,111.13,9354.0,102.6184,102.803,102.5446,102.5723,9354.0
2017-06-13 11:35:00,111.15,111.16,110.94,111.01,5321.0,102.5907,102.5999,102.3969,102.4615,5321.0
2017-06-13 11:40:00,111.03,111.23,111.03,111.22,6044.0,102.48,102.6646,102.48,102.6553,6044.0
2017-06-13 11:45:00,111.22,111.22,111.05,111.15,5277.0,102.6553,102.6553,102.4984,102.5907,5277.0
2017-06-13 11:50:00,111.14,111.14,110.94,110.94,6752.0,102.5815,102.5815,102.3969,102.3969,6752.0
2017-06-13 11:55:00,111.02,111.15,110.95,111.08,9106.0,102.4707,102.5907,102.4061,102.5261,9106.0
2017-06-13 12:00:00,111.07,111.1,111.01,111.1,9701.0,102.5169,102.5446,102.4615,102.5446,9701.0
2017-06-13 12:05:00,111.13,111.13,111.0,111.03,4600.0,102.5723,102.5723,102.4523,102.48,4600.0
2017-06-13 12:10:00,111.0,111.11,110.94,110.94,3492.0,102.4523,102.5538,102.3969,102.3969,3492.0
2017-06-13 12:15:00,111.01,111.01,110.88,110.88,3221.0,102.4615,102.4615,102.3415,102.3415,3221.0
2017-06-13 12:20:00,110.88,110.94,110.72,110.81,7954.0,102.3415,102.3969,102.1938,102.2769,7954.0
2017-06-13 12:25:00,110.77,110.9,110.73,110.77,8925.0,102.24,102.36,102.2031,102.24,8925.0
2017-06-13 12:30:00,110.73,110.9,110.73,110.86,3811.0,102.2031,102.36,102.2031,102.323,3811.0
2017-06-13 12:35:00,110.83,110.97,110.82,110.84,7908.0,102.2954,102.4246,102.2861,102.3046,7908.0
2017-06-13 12:40:00,110.89,110.96,110.86,110.95,3002.0,102.3507,102.4153,102.323,102.4061,3002.0
2017-06-13 12:45:00,110.98,111.14,110.98,111.14,4526.0,102.4338,102.5815,102.4338,102.5815,4526.0
2017-06-13 12:50:00,111.11,111.17,111.1,111.11,6344.0,102.5538,102.6092,102.5446,102.5538,6344.0
2017-06-13 12:55:00,111.1,111.11,111.07,111.08,3462.0,102.5446,102.5538,102.5169,102.5261,3462.0
2017-06-13 13:00:00,111.06,111.06,110.93,111.02,5153.0,102.5076,102.5076,102.3877,102.4707,5153.0
2017-06-13 13:05:00,111.03,111.07,110.97,111.0,7979.0,102.48,102.5169,102.4246,102.4523,7979.0
2017-06-13 13:10:00,110.99,111.16,110.99,111.12,6500.0,102.443,102.5999,102.443,102.563,6500.0
2017-06-13 13:15:00,111.1,111.11,111.03,111.09,4537.0,102.5446,102.5538,102.48,102.5353,4537.0
2017-06-13 13:20:00,111.07,111.16,111.03,111.13,4606.0,102.5169,102.5999,102.48,102.5723,4606.0
2017-06-13 13:25:00,111.12,111.15,110.98,111.13,6082.0,102.563,102.5907,102.4338,102.5723,6082.0
2017-06-13 13:30:00,111.14,111.21,111.12,111.21,2557.0,102.5815,102.6461,102.563,102.6461,2557.0
2017-06-13 13:35:00,111.22,111.23,111.05,111.18,4900.0,102.6553,102.6646,102.4984,102.6184,4900.0
2017-06-13 13:40:00,111.15,111.15,111.08,111.15,2400.0,102.5907,102.5907,102.5261,102.5907,2400.0
2017-06-13 13:45:00,111.15,111.15,110.86,110.98,10377.0,102.5907,102.5907,102.323,102.4338,10377.0
2017-06-13 13:50:00,110.99,111.01,110.86,111.01,5579.0,102.443,102.4615,102.323,102.4615,5579.0
2017-06-13 13:55:00,110.99,111.15,110.92,111.05,10257.0,102.443,102.5907,102.3784,102.4984,10257.0
2017-06-13 14:00:00,110.98,111.08,110.87,111.04,17882.0,102.4338,102.5261,102.3323,102.4892,17882.0
2017-06-13 14:05:00,111.06,111.2,111.04,111.14,14486.0,102.5076,102.6369,102.4892,102.5815,14486.0
2017-06-13 14:10:00,111.07,111.14,111.02,111.14,16679.0,102.5169,102.5815,102.4707,102.5815,16679.0
2017-06-13 14:15:00,111.1,111.13,111.02,111.06,1875.0,102.5446,102.5723,102.4707,102.5076,1875.0
2017-06-13 14:20:00,111.06,111.06,110.82,110.88,3110.0,102.5076,102.5076,102.2861,102.3415,3110.0
2017-06-13 14:25:00,110.88,110.9,110.75,110.77,10217.0,102.3415,102.36,102.2215,102.24,10217.0
2017-06-13 14:30:00,110.81,110.83,110.71,110.71,2359.0,102.2769,102.2954,102.1846,102.1846,2359.0
2017-06-13 14:35:00,110.7,110.8,110.7,110.71,8108.0,102.1754,102.2677,102.1754,102.1846,8108.0
2017-06-13 14:40:00,110.75,110.83,110.73,110.76,5062.0,102.2215,102.2954,102.2031,102.2307,5062.0
2017-06-13 14:45:00,110.8,110.82,110.74,110.77,4955.0,102.2677,102.2861,102.2123,102.24,4955.0
2017-06-13 14:50:00,110.76,110.8,110.7,110.73,5672.0,102.2307,102.2677,102.1754,102.2031,5672.0
2017-06-13 14:55:00,110.71,110.76,110.64,110.7,8400.0,102.1846,102.2307,102.12,102.1754,8400.0
2017-06-13 15:00:00,110.71,110.85,110.71,110.81,9884.0,102.1846,102.3138,102.1846,102.2769,9884.0
2017-06-13 15:05:00,110.85,110.85,110.75,110.8,7844.0,102.3138,102.3138,102.2215,102.2677,7844.0
2017-06-13 15:10:00,110.8,110.81,110.68,110.77,12089.0,102.2677,102.2769,102.1569,102.24,12089.0
2017-06-13 15:15:00,110.77,110.87,110.76,110.83,5090.0,102.24,102.3323,102.2307,102.2954,5090.0
2017-06-13 15:20:00,110.82,110.86,110.82,110.85,7027.0,102.2861,102.323,102.2861,102.3138,7027.0
2017-06-13 15:25:00,110.86,110.97,110.84,110.97,8336.0,102.323,102.4246,102.3046,102.4246,8336.0
2017-06-13 15:30:00,110.95,110.99,110.9,110.99,11788.0,102.4061,102.443,102.36,102.443,11788.0
2017-06-13 15:35:00,110.99,111.09,110.94,111.02,16162.0,102.443,102.5353,102.3969,102.4707,16162.0
2017-06-13 15:40:00,111.04,111.09,110.86,110.89,14514.0,102.4892,102.5353,102.323,102.3507,14514.0
2017-06-13 15:45:00,110.9,110.91,110.82,110.82,18628.0,102.36,102.3692,102.2861,102.2861,18628.0
2017-06-13 15:50:00,110.82,110.83,110.68,110.7,28754.0,102.2861,102.2954,102.1569,102.1754,28754.0
2017-06-13 15:55:00,110.71,110.83,110.67,110.83,64784.0,102.1846,102.2954,102.1477,102.2954,64784.0
2017-06-14 09:30:00,112.0,112.44,111.54,112.35,41185.0,103.3753,103.7814,102.9507,103.6983,41185.0
2017-06-14 09:35:00,112.19,112.29,111.94,111.96,15105.0,103.5506,103.6429,103.3199,103.3383,15105.0
2017-06-14 09:40:00,111.99,112.08,111.94,112.0,4500.0,103.366,103.4491,103.3199,103.3753,4500.0
2017-06-14 09:45:00,112.02,112.35,112.02,112.35,2363.0,103.3937,103.6983,103.3937,103.6983,2363.0
2017-06-14 09:50:00,112.31,112.45,112.12,112.45,6517.0,103.6614,103.7906,103.486,103.7906,6517.0
2017-06-14 09:55:00,112.47,112.82,112.45,112.69,11412.0,103.8091,104.1321,103.7906,104.0121,11412.0
2017-06-14 10:00:00,112.6,112.64,112.46,112.59,6591.0,103.9291,103.966,103.7998,103.9198,6591.0
2017-06-14 10:05:00,112.56,112.62,112.48,112.48,8400.0,103.8921,103.9475,103.8183,103.8183,8400.0
2017-06-14 10:10:00,112.56,112.69,112.55,112.65,7626.0,103.8921,104.0121,103.8829,103.9752,7626.0
2017-06-14 10:15:00,112.66,112.66,112.23,112.23,20215.0,103.9844,103.9844,103.5875,103.5875,20215.0
2017-06-14 10:20:00,112.22,112.29,112.11,112.22,7467.0,103.5783,103.6429,103.4768,103.5783,7467.0
2017-06-14 10:25:00,112.23,112.35,112.21,112.25,15307.0,103.5875,103.6983,103.5691,103.606,15307.0
2017-06-14 10:30:00,112.26,112.53,112.25,112.38,3802.0,103.6152,103.8644,103.606,103.726,3802.0
2017-06-14 10:35:00,112.37,112.38,112.27,112.29,8627.0,103.7168,103.726,103.6245,103.6429,8627.0
2017-06-14 10:40:00,112.29,112.47,112.19,112.45,6830.0,103.6429,103.8091,103.5506,103.7906,6830.0
2017-06-14 10:45:00,112.48,112.48,112.31,112.47,12383.0,103.8183,103.8183,103.6614,103.8091,12383.0
2017-06-14 10:50:00,112.49,112.81,112.49,112.68,23161.0,103.8275,104.1229,103.8275,104.0029,23161.0
2017-06-14 10:55:00,112.65,112.69,112.18,112.54,41471.0,103.9752,104.0121,103.5414,103.8737,41471.0
2017-06-14 11:00:00,112.48,112.8,112.46,112.65,50696.0,103.8183,104.1137,103.7998,103.9752,50696.0
2017-06-14 11:05:00,112.69,112.74,112.36,112.37,34033.0,104.0121,104.0583,103.7075,103.7168,34033.0
2017-06-14 11:10:00,112.38,112.45,112.34,112.39,6739.0,103.726,103.7906,103.6891,103.7352,6739.0
2017-06-14 11:15:00,112.4,112.51,112.37,112.45,4487.0,103.7445,103.846,103.7168,103.7906,4487.0
2017-06-14 11:20:00,112.44,112.46,112.34,112.38,6752.0,103.7814,103.7998,103.6891,103.726,6752.0
2017-06-14 11:25:00,112.38,112.47,112.31,112.31,4200.0,103.726,103.8091,103.6614,103.6614,4200.0
2017-06-14 11:30:00,112.36,112.42,112.35,112.38,6815.0,103.7075,103.7629,103.6983,103.726,6815.0
2017-06-14 11:35:00,112.35,112.44,112.34,112.44,1500.0,103.6983,103.7814,103.6891,103.7814,1500.0
2017-06-14 11:40:00,112.45,112.48,112.43,112.44,3301.0,103.7906,103.8183,103.7721,103.7814,3301.0
2017-06-14 11:45:00,112.4,112.43,112.32,112.39,3346.0,103.7445,103.7721,103.6706,103.7352,3346.0
2017-06-14 11:50:00,112.46,112.47,112.38,112.45,2400.0,103.7998,103.8091,103.726,103.7906,2400.0
2017-06-14 11:55:00,112.36,112.49,112.36,112.49,8750.0,103.7075,103.8275,103.7075,103.8275,8750.0
2017-06-14 12:00:00,112.51,112.57,112.35,112.35,11737.0,103.846,103.9014,103.6983,103.6983,11737.0
2017-06-14 12:05:00,112.39,112.43,112.27,112.29,10811.0,103.7352,103.7721,103.6245,103.6429,10811.0
2017-06-14 12:10:00,112.28,112.34,112.17,112.17,5097.0,103.6337,103.6891,103.5322,103.5322,5097.0
2017-06-14 12:15:00,112.22,112.25,112.09,112.15,17521.0,103.5783,103.606,103.4583,103.5137,17521.0
2017-06-14 12:20:00,112.18,112.25,112.09,112.16,11983.0,103.5414,103.606,103.4583,103.5229,11983.0
2017-06-14 12:25:00,112.13,112.39,112.13,112.36,5314.0,103.4952,103.7352,103.4952,103.7075,5314.0
2017-06-14 12:30:00,112.36,112.36,112.26,112.31,4521.0,103.7075,103.7075,103.6152,103.6614,4521.0
2017-06-14 12:35:00,112.32,112.33,112.17,112.21,2818.0,103.6706,103.6798,103.5322,103.5691,2818.0
2017-06-14 12:40:00,112.21,112.31,112.21,112.25,7633.0,103.5691,103.6614,103.5691,103.606,7633.0
2017-06-14 12:45:00,112.24,112.3,112.23,112.3,7071.0,103.5968,103.6522,103.5875,103.6522,7071.0
2017-06-14 12:50:00,112.31,112.31,112.01,112.02,3570.0,103.6614,103.6614,103.3845,103.3937,3570.0
2017-06-14 12:55:00,112.11,112.19,112.06,112.08,4964.0,103.4768,103.5506,103.4306,103.4491,4964.0
2017-06-14 13:00:00,112.11,112.24,112.11,112.23,5500.0,103.4768,103.5968,103.4768,103.5875,5500.0
2017-06-14 13:05:00,112.2,112.24,112.16,112.18,3910.0,103.5599,103.5968,103.5229,103.5414,3910.0
2017-06-14 13:10:00,112.19,112.2,112.07,112.08,4468.0,103.5506,103.5599,103.4399,103.4491,4468.0
2017-06-14 13:15:00,112.12,112.16,112.07,112.07,4268.0,103.486,103.5229,103.4399,103.4399,4268.0
2017-06-14 13:20:00,112.09,112.17,112.07,112.09,4200.0,103.4583,103.5322,103.4399,103.4583,4200.0
2017-06-14 13:25:00,112.14,112.16,112.13,112.16,2468.0,103.5045,103.5229,103.4952,103.5229,2468.0
2017-06-14 13:30:00,112.13,112.19,112.1,112.19,3569.0,103.4952,103.5506,103.4676,103.5506,3569.0
2017-06-14 13:35:00,112.16,112.23,112.11,112.17,8593.0,103.5229,103.5875,103.4768,103.5322,8593.0
2017-06-14 13:40:00,112.18,112.22,112.14,112.19,4620.0,103.5414,103.5783,103.5045,103.5506,4620.0
2017-06-14 13:45:00,112.2,112.2,112.0,112.01,9283.0,103.5599,103.5599,103.3753,103.3845,9283.0
2017-06-14 13:50:00,112.07,112.08,111.97,112.0,12577.0,103.4399,103.4491,103.3476,103.3753,12577.0
2017-06-14 13:55:00,111.99,112.0,111.75,111.94,20578.0,103.366,103.3753,103.1445,103.3199,20578.0
2017-06-14 14:00:00,111.97,112.09,111.79,111.92,8369.0,103.3476,103.4583,103.1814,103.3014,8369.0
2017-06-14 14:05:00,111.95,112.1,111.8,112.0,17072.0,103.3291,103.4676,103.1907,103.3753,17072.0
2017-06-14 14:10:00,112.0,112.13,111.91,112.05,11309.0,103.3753,103.4952,103.2922,103.4214,11309.0
2017-06-14 14:15:00,112.03,112.04,111.88,111.98,12150.0,103.4029,103.4122,103.2645,103.3568,12150.0
2017-06-14 14:20:00,111.99,112.12,111.92,112.09,31518.0,103.366,103.486,103.3014,103.4583,31518.0
2017-06-14 14:25:00,112.09,112.16,112.0,112.06,8876.0,103.4583,103.5229,103.3753,103.4306,8876.0
2017-06-14 14:30:00,112.02,112.1,111.91,112.1,16088.0,103.3937,103.4676,103.2922,103.4676,16088.0
2017-06-14 14:35:00,112.13,112.18,111.9,111.97,19605.0,103.4952,103.5414,103.283,103.3476,19605.0
2017-06-14 14:40:00,111.99,112.02,111.43,111.48,10802.0,103.366,103.3937,102.8492,102.8953,10802.0
2017-06-14 14:45:00,111.56,111.56,111.35,111.44,11001.0,102.9691,102.9691,102.7753,102.8584,11001.0
2017-06-14 14:50:00,111.37,111.7,111.37,111.63,18251.0,102.7938,103.0984,102.7938,103.0337,18251.0
2017-06-14 14:55:00,111.68,111.68,111.46,111.46,8743.0,103.0799,103.0799,102.8768,102.8768,8743.0
2017-06-14 15:00:00,111.51,111.53,111.39,111.48,8393.0,102.923,102.9415,102.8122,102.8953,8393.0
2017-06-14 15:05:00,111.51,111.52,111.2,111.2,30222.0,102.923,102.9322,102.6369,102.6369,30222.0
2017-06-14 15:10:00,111.21,111.21,110.73,110.89,19365.0,102.6461,102.6461,102.2031,102.3507,19365.0
2017-06-14 15:15:00,110.9,111.28,110.9,111.22,29908.0,102.36,102.7107,102.36,102.6553,29908.0
2017-06-14 15:20:00,111.2,112.07,111.2,111.74,64945.0,102.6369,103.4399,102.6369,103.1353,64945.0
2017-06-14 15:25:00,111.76,111.79,111.4,111.5,31897.0,103.1537,103.1814,102.8215,102.9138,31897.0
2017-06-14 15:30:00,111.48,111.54,111.34,111.5,16343.0,102.8953,102.9507,102.7661,102.9138,16343.0
2017-06-14 15:35:00,111.55,111.67,111.48,111.65,19445.0,102.9599,103.0707,102.8953,103.0522,19445.0
2017-06-14 15:40:00,111.67,111.72,111.52,111.57,16354.0,103.0707,103.1168,102.9322,102.9784,16354.0
2017-06-14 15:45:00,111.54,111.68,111.49,111.68,27246.0,102.9507,103.0799,102.9045,103.0799,27246.0
2017-06-14 15:50:00,111.71,111.76,111.6,111.73,30918.0,103.1076,103.1537,103.0061,103.126,30918.0
2017-06-14 15:55:00,111.72,111.72,111.57,111.64,58600.0,103.1168,103.1168,102.9784,103.043,58600.0
2017-06-15 09:30:00,110.49,110.49,109.56,109.9,35351.0,101.9815,101.9815,101.1232,101.437,35351.0
2017-06-15 09:35:00,110.19,110.66,109.75,110.66,8984.0,101.7046,102.1384,101.2985,102.1384,8984.0
2017-06-15 09:40:00,110.6,110.61,110.2,110.3,12700.0,102.0831,102.0923,101.7139,101.8062,12700.0
2017-06-15 09:45:00,110.26,110.31,110.09,110.09,7200.0,101.7692,101.8154,101.6123,101.6123,7200.0
2017-06-15 09:50:00,110.12,110.34,110.09,110.2,6902.0,101.64,101.8431,101.6123,101.7139,6902.0
2017-06-15 09:55:00,110.29,110.5,110.08,110.3,19832.0,101.7969,101.9908,101.6031,101.8062,19832.0
2017-06-15 10:00:00,110.27,110.51,110.23,110.27,31322.0,101.7785,102.0,101.7416,101.7785,31322.0
2017-06-15 10:05:00,110.31,110.35,110.2,110.23,15401.0,101.8154,101.8523,101.7139,101.7416,15401.0
2017-06-15 10:10:00,110.24,110.34,110.19,110.21,6454.0,101.7508,101.8431,101.7046,101.7231,6454.0
2017-06-15 10:15:00,110.23,110.32,110.14,110.2,8251.0,101.7416,101.8246,101.6585,101.7139,8251.0
2017-06-15 10:20:00,110.25,110.25,110.08,110.08,7120.0,101.76,101.76,101.6031,101.6031,7120.0
2017-06-15 10:25:00,110.09,110.31,110.01,110.28,10752.0,101.6123,101.8154,101.5385,101.7877,10752.0
2017-06-15 10:30:00,110.28,110.36,110.07,110.07,25377.0,101.7877,101.8615,101.5939,101.5939,25377.0
2017-06-15 10:35:00,110.07,110.4,110.02,110.36,10469.0,101.5939,101.8985,101.5477,101.8615,10469.0
2017-06-15 10:40:00,110.36,110.6,110.23,110.4,24858.0,101.8615,102.0831,101.7416,101.8985,24858.0
2017-06-15 10:45:00,110.43,110.48,110.24,110.36,9659.0,101.9262,101.9723,101.7508,101.8615,9659.0
2017-06-15 10:50:00,110.33,110.39,110.25,110.35,9280.0,101.8339,101.8892,101.76,101.8523,9280.0
2017-06-15 10:55:00,110.38,110.55,110.27,110.33,21902.0,101.88,102.0369,101.7785,101.8339,21902.0
2017-06-15 11:00:00,110.38,110.54,110.36,110.52,28886.0,101.88,102.0277,101.8615,102.0092,28886.0
2017-06-15 11:05:00,110.5,110.55,110.4,110.44,13082.0,101.9908,102.0369,101.8985,101.9354,13082.0
2017-06-15 11:10:00,110.46,110.58,110.46,110.5,12444.0,101.9538,102.0646,101.9538,101.9908,12444.0
2017-06-15 11:15:00,110.49,110.6,110.48,110.58,18649.0,101.9815,102.0831,101.9723,102.0646,18649.0
2017-06-15 11:20:00,110.59,110.74,110.49,110.49,8630.0,102.0738,102.2123,101.9815,101.9815,8630.0
2017-06-15 11:25:00,110.44,110.58,110.4,110.48,14187.0,101.9354,102.0646,101.8985,101.9723,14187.0
2017-06-15 11:30:00,110.52,110.65,110.43,110.48,9150.0,102.0092,102.1292,101.9262,101.9723,9150.0
2017-06-15 11:35:00,110.46,110.5,110.21,110.26,16329.0,101.9538,101.9908,101.7231,101.7692,16329.0
2017-06-15 11:40:00,110.26,110.5,110.26,110.47,5850.0,101.7692,101.9908,101.7692,101.9631,5850.0
2017-06-15 11:45:00,110.47,110.5,110.4,110.48,5001.0,101.9631,101.9908,101.8985,101.9723,5001.0
2017-06-15 11:50:00,110.5,110.54,110.41,110.46,9211.0,101.9908,102.0277,101.9077,101.9538,9211.0
2017-06-15 11:55:00,110.46,110.49,110.39,110.39,9817.0,101.9538,101.9815,101.8892,101.8892,9817.0
2017-06-15 12:00:00,110.42,110.5,110.38,110.47,3811.0,101.9169,101.9908,101.88,101.9631,3811.0
2017-06-15 12:05:00,110.45,110.48,110.38,110.4,6144.0,101.9446,101.9723,101.88,101.8985,6144.0
2017-06-15 12:10:00,110.46,110.46,110.36,110.4,1700.0,101.9538,101.9538,101.8615,101.8985,1700.0
2017-06-15 12:15:00,110.34,110.5,110.33,110.47,4034.0,101.8431,101.9908,101.8339,101.9631,4034.0
2017-06-15 12:20:00,110.45,110.46,110.38,110.45,2814.0,101.9446,101.9538,101.88,101.9446,2814.0
2017-06-15 12:25:00,110.45,110.46,110.37,110.37,4900.0,101.9446,101.9538,101.8708,101.8708,4900.0
2017-06-15 12:30:00,110.39,110.39,110.33,110.38,3051.0,101.8892,101.8892,101.8339,101.88,3051.0
2017-06-15 12:35:00,110.36,110.39,110.32,110.36,3200.0,101.8615,101.8892,101.8246,101.8615,3200.0
2017-06-15 12:40:00,110.36,110.5,110.36,110.5,3600.0,101.8615,101.9908,101.8615,101.9908,3600.0
2017-06-15 12:45:00,110.46,110.51,110.39,110.45,5718.0,101.9538,102.0,101.8892,101.9446,5718.0
2017-06-15 12:50:00,110.44,110.47,110.44,110.45,641.0,101.9354,101.9631,101.9354,101.9446,641.0
2017-06-15 12:55:00,110.45,110.54,110.42,110.52,6251.0,101.9446,102.0277,101.9169,102.0092,6251.0
2017-06-15 13:00:00,110.53,110.54,110.44,110.48,4900.0,102.0185,102.0277,101.9354,101.9723,4900.0
2017-06-15 13:05:00,110.5,110.55,110.49,110.54,4430.0,101.9908,102.0369,101.9815,102.0277,4430.0
2017-06-15 13:10:00,110.54,110.62,110.44,110.59,8701.0,102.0277,102.1015,101.9354,102.0738,8701.0
2017-06-15 13:15:00,110.61,110.64,110.52,110.63,4947.0,102.0923,102.12,102.0092,102.1108,4947.0
2017-06-15 13:20:00,110.61,110.65,110.57,110.65,2994.0,102.0923,102.1292,102.0554,102.1292,2994.0
2017-06-15 13:25:00,110.66,110.69,110.54,110.59,4411.0,102.1384,102.1661,102.0277,102.0738,4411.0
2017-06-15 13:30:00,110.57,110.64,110.57,110.6,4356.0,102.0554,102.12,102.0554,102.0831,4356.0
2017-06-15 13:35:00,110.64,110.76,110.61,110.68,10224.0,102.12,102.2307,102.0923,102.1569,10224.0
2017-06-15 13:40:00,110.73,110.75,110.69,110.7,14754.0,102.2031,102.2215,102.1661,102.1754,14754.0
2017-06-15 13:45:00,110.72,110.72,110.55,110.57,8595.0,102.1938,102.1938,102.0369,102.0554,8595.0
2017-06-15 13:50:00,110.61,110.69,110.58,110.69,5834.0,102.0923,102.1661,102.0646,102.1661,5834.0
2017-06-15 13:55:00,110.69,110.73,110.61,110.63,4502.0,102.1661,102.2031,102.0923,102.1108,4502.0
2017-06-15 14:00:00,110.61,110.77,110.6,110.75,9712.0,102.0923,102.24,102.0831,102.2215,9712.0
2017-06-15 14:05:00,110.74,110.76,110.58,110.6,13522.0,102.2123,102.2307,102.0646,102.0831,13522.0
2017-06-15 14:10:00,110.67,110.73,110.57,110.69,15333.0,102.1477,102.2031,102.0554,102.1661,15333.0
2017-06-15 14:15:00,110.7,110.7,110.56,110.56,4906.0,102.1754,102.1754,102.0461,102.0461,4906.0
2017-06-15 14:20:00,110.62,110.79,110.6,110.68,11280.0,102.1015,102.2584,102.0831,102.1569,11280.0
2017-06-15 14:25:00,110.72,110.87,110.69,110.7,8868.0,102.1938,102.3323,102.1661,102.1754,8868.0
2017-06-15 14:30:00,110.68,110.78,110.67,110.78,4316.0,102.1569,102.2492,102.1477,102.2492,4316.0
2017-06-15 14:35:00,110.78,110.79,110.66,110.69,8165.0,102.2492,102.2584,102.1384,102.1661,8165.0
2017-06-15 14:40:00,110.66,110.84,110.66,110.83,7200.0,102.1384,102.3046,102.1384,102.2954,7200.0
2017-06-15 14:45:00,110.83,111.02,110.82,110.98,12500.0,102.2954,102.4707,102.2861,102.4338,12500.0
2017-06-15 14:50:00,110.99,111.01,110.94,110.95,5098.0,102.443,102.4615,102.3969,102.4061,5098.0
2017-06-15 14:55:00,110.95,111.07,110.95,111.07,10554.0,102.4061,102.5169,102.4061,102.5169,10554.0
2017-06-15 15:00:00,111.07,111.28,111.06,111.28,16715.0,102.5169,102.7107,102.5076,102.7107,16715.0
2017-06-15 15:05:00,111.27,111.41,111.22,111.41,32100.0,102.7015,102.8307,102.6553,102.8307,32100.0
2017-06-15 15:10:00,111.39,111.43,111.18,111.23,14873.0,102.8122,102.8492,102.6184,102.6646,14873.0
2017-06-15 15:15:00,111.25,111.31,111.22,111.24,26697.0,102.683,102.7384,102.6553,102.6738,26697.0
2017-06-15 15:20:00,111.24,111.44,111.24,111.44,21063.0,102.6738,102.8584,102.6738,102.8584,21063.0
2017-06-15 15:25:00,111.45,111.53,111.44,111.46,14871.0,102.8676,102.9415,102.8584,102.8768,14871.0
2017-06-15 15:30:00,111.46,111.6,111.45,111.55,16760.0,102.8768,103.0061,102.8676,102.9599,16760.0
2017-06-15 15:35:00,111.55,111.57,111.48,111.54,35744.0,102.9599,102.9784,102.8953,102.9507,35744.0
2017-06-15 15:40:00,111.53,111.62,111.52,111.59,30432.0,102.9415,103.0245,102.9322,102.9968,30432.0
2017-06-15 15:45:00,111.6,111.77,111.59,111.73,32727.0,103.0061,103.163,102.9968,103.126,32727.0
2017-06-15 15:50:00,111.74,111.89,111.71,111.89,64266.0,103.1353,103.2737,103.1076,103.2737,64266.0
2017-06-15 15:55:00,111.89,112.13,111.88,112.07,156601.0,103.2737,103.4952,103.2645,103.4399,156601.0
2017-06-16 09:30:00,111.59,111.59,111.06,111.12,125772.0,102.9968,102.9968,102.5076,102.563,125772.0
2017-06-16 09:35:00,111.36,111.45,111.12,111.38,8384.0,102.7845,102.8676,102.563,102.803,8384.0
2017-06-16 09:40:00,111.4,111.45,110.84,110.84,7817.0,102.8215,102.8676,102.3046,102.3046,7817.0
2017-06-16 09:45:00,110.81,111.12,110.75,110.84,11139.0,102.2769,102.563,102.2215,102.3046,11139.0
2017-06-16 09:50:00,110.97,111.39,110.73,111.3,11203.0,102.4246,102.8122,102.2031,102.7292,11203.0
2017-06-16 09:55:00,111.26,111.46,111.22,111.37,4405.0,102.6922,102.8768,102.6553,102.7938,4405.0
2017-06-16 10:00:00,111.5,111.52,111.15,111.33,6406.0,102.9138,102.9322,102.5907,102.7569,6406.0
2017-06-16 10:05:00,111.36,111.45,111.15,111.18,7231.0,102.7845,102.8676,102.5907,102.6184,7231.0
2017-06-16 10:10:00,111.26,111.35,111.11,111.11,5744.0,102.6922,102.7753,102.5538,102.5538,5744.0
2017-06-16 10:15:00,111.15,111.41,111.13,111.36,8612.0,102.5907,102.8307,102.5723,102.7845,8612.0
2017-06-16 10:20:00,111.36,111.54,111.34,111.45,8825.0,102.7845,102.9507,102.7661,102.8676,8825.0
2017-06-16 10:25:00,111.43,111.46,111.31,111.46,4405.0,102.8492,102.8768,102.7384,102.8768,4405.0
2017-06-16 10:30:00,111.41,111.42,111.26,111.26,8487.0,102.8307,102.8399,102.6922,102.6922,8487.0
2017-06-16 10:35:00,111.19,111.25,111.1,111.14,3410.0,102.6276,102.683,102.5446,102.5815,3410.0
2017-06-16 10:40:00,111.11,111.39,111.11,111.26,6670.0,102.5538,102.8122,102.5538,102.6922,6670.0
2017-06-16 10:45:00,111.25,111.33,111.09,111.17,5754.0,102.683,102.7569,102.5353,102.6092,5754.0
2017-06-16 10:50:00,111.13,111.13,110.8,110.8,8154.0,102.5723,102.5723,102.2677,102.2677,8154.0
2017-06-16 10:55:00,110.8,110.96,110.8,110.92,5695.0,102.2677,102.4153,102.2677,102.3784,5695.0
2017-06-16 11:00:00,110.93,110.93,110.8,110.9,5230.0,102.3877,102.3877,102.2677,102.36,5230.0
2017-06-16 11:05:00,110.9,111.04,110.87,111.02,9701.0,102.36,102.4892,102.3323,102.4707,9701.0
2017-06-16 11:10:00,110.99,111.25,110.9,111.25,6506.0,102.443,102.683,102.36,102.683,6506.0
2017-06-16 11:15:00,111.23,111.35,111.08,111.35,9861.0,102.6646,102.7753,102.5261,102.7753,9861.0
2017-06-16 11:20:00,111.3,111.57,111.3,111.5,12475.0,102.7292,102.9784,102.7292,102.9138,12475.0
2017-06-16 11:25:00,111.54,111.73,111.53,111.73,12980.0,102.9507,103.126,102.9415,103.126,12980.0
2017-06-16 11:30:00,111.68,111.96,111.6,111.96,8454.0,103.0799,103.3383,103.0061,103.3383,8454.0
2017-06-16 11:35:00,111.94,112.0,111.88,111.99,12322.0,103.3199,103.3753,103.2645,103.366,12322.0
2017-06-16 11:40:00,111.95,112.06,111.87,111.99,9439.0,103.3291,103.4306,103.2553,103.366,9439.0
2017-06-16 11:45:00,111.99,111.99,111.76,111.86,3300.0,103.366,103.366,103.1537,103.246,3300.0
2017-06-16 11:50:00,111.9,111.96,111.82,111.86,4344.0,103.283,103.3383,103.2091,103.246,4344.0
2017-06-16 11:55:00,111.81,112.0,111.8,111.8,5761.0,103.1999,103.3753,103.1907,103.1907,5761.0
2017-06-16 12:00:00,111.87,111.93,111.75,111.88,5859.0,103.2553,103.3106,103.1445,103.2645,5859.0
2017-06-16 12:05:00,111.89,112.02,111.86,112.02,3948.0,103.2737,103.3937,103.246,103.3937,3948.0
2017-06-16 12:10:00,112.07,112.1,111.95,111.96,2729.0,103.4399,103.4676,103.3291,103.3383,2729.0
2017-06-16 12:15:00,111.98,112.35,111.95,112.2,19929.0,103.3568,103.6983,103.3291,103.5599,19929.0
2017-06-16 12:20:00,112.2,112.3,112.09,112.24,11337.0,103.5599,103.6522,103.4583,103.5968,11337.0
2017-06-16 12:25:00,112.23,112.32,112.2,112.27,10420.0,103.5875,103.6706,103.5599,103.6245,10420.0
2017-06-16 12:30:00,112.31,112.33,112.13,112.23,3623.0,103.6614,103.6798,103.4952,103.5875,3623.0
2017-06-16 12:35:00,112.15,112.23,112.07,112.1,24652.0,103.5137,103.5875,103.4399,103.4676,24652.0
2017-06-16 12:40:00,112.09,112.22,112.09,112.15,6340.0,103.4583,103.5783,103.4583,103.5137,6340.0
2017-06-16 12:45:00,112.15,112.15,111.97,111.97,4427.0,103.5137,103.5137,103.3476,103.3476,4427.0
2017-06-16 12:50:00,112.0,112.16,111.99,112.14,2265.0,103.3753,103.5229,103.366,103.5045,2265.0
2017-06-16 12:55:00,112.1,112.1,111.9,111.9,2400.0,103.4676,103.4676,103.283,103.283,2400.0
2017-06-16 13:00:00,111.9,111.94,111.81,111.91,5860.0,103.283,103.3199,103.1999,103.2922,5860.0
2017-06-16 13:05:00,111.92,112.0,111.92,112.0,2000.0,103.3014,103.3753,103.3014,103.3753,2000.0
2017-06-16 13:10:00,112.0,112.06,111.93,111.99,4413.0,103.3753,103.4306,103.3106,103.366,4413.0
2017-06-16 13:15:00,111.92,111.97,111.88,111.94,6058.0,103.3014,103.3476,103.2645,103.3199,6058.0
2017-06-16 13:20:00,111.99,112.06,111.96,111.96,4154.0,103.366,103.4306,103.3383,103.3383,4154.0
2017-06-16 13:25:00,111.95,112.0,111.91,112.0,6945.0,103.3291,103.3753,103.2922,103.3753,6945.0
2017-06-16 13:30:00,112.0,112.0,111.81,111.93,5412.0,103.3753,103.3753,103.1999,103.3106,5412.0
2017-06-16 13:35:00,111.92,111.96,111.88,111.88,4510.0,103.3014,103.3383,103.2645,103.2645,4510.0
2017-06-16 13:40:00,111.88,111.9,111.85,111.88,3163.0,103.2645,103.283,103.2368,103.2645,3163.0
2017-06-16 13:45:00,111.87,111.87,111.69,111.84,5755.0,103.2553,103.2553,103.0891,103.2276,5755.0
2017-06-16 13:50:00,111.79,111.82,111.68,111.68,2900.0,103.1814,103.2091,103.0799,103.0799,2900.0
2017-06-16 13:55:00,111.72,111.78,111.67,111.78,12418.0,103.1168,103.1722,103.0707,103.1722,12418.0
2017-06-16 14:00:00,111.77,111.82,111.65,111.71,3007.0,103.163,103.2091,103.0522,103.1076,3007.0
2017-06-16 14:05:00,111.68,111.79,111.68,111.76,2229.0,103.0799,103.1814,103.0799,103.1537,2229.0
2017-06-16 14:10:00,111.78,111.79,111.73,111.76,5047.0,103.1722,103.1814,103.126,103.1537,5047.0
2017-06-16 14:15:00,111.71,111.74,111.61,111.7,5301.0,103.1076,103.1353,103.0153,103.0984,5301.0
2017-06-16 14:20:00,111.76,111.92,111.71,111.9,4804.0,103.1537,103.3014,103.1076,103.283,4804.0
2017-06-16 14:25:00,111.91,111.92,111.82,111.82,2131.0,103.2922,103.3014,103.2091,103.2091,2131.0
2017-06-16 14:30:00,111.81,111.92,111.79,111.87,3854.0,103.1999,103.3014,103.1814,103.2553,3854.0
2017-06-16 14:35:00,111.92,111.92,111.85,111.9,4879.0,103.3014,103.3014,103.2368,103.283,4879.0
2017-06-16 14:40:00,111.88,111.93,111.84,111.86,3201.0,103.2645,103.3106,103.2276,103.246,3201.0
2017-06-16 14:45:00,111.86,111.89,111.8,111.88,3002.0,103.246,103.2737,103.1907,103.2645,3002.0
2017-06-16 14:50:00,111.87,111.96,111.81,111.86,4134.0,103.2553,103.3383,103.1999,103.246,4134.0
2017-06-16 14:55:00,111.84,111.92,111.84,111.88,2500.0,103.2276,103.3014,103.2276,103.2645,2500.0
2017-06-16 15:00:00,111.88,111.93,111.83,111.84,5139.0,103.2645,103.3106,103.2183,103.2276,5139.0
2017-06-16 15:05:00,111.83,111.86,111.81,111.81,7608.0,103.2183,103.246,103.1999,103.1999,7608.0
2017-06-16 15:10:00,111.84,111.95,111.75,111.75,7202.0,103.2276,103.3291,103.1445,103.1445,7202.0
2017-06-16 15:15:00,111.81,111.91,111.8,111.89,3801.0,103.1999,103.2922,103.1907,103.2737,3801.0
2017-06-16 15:20:00,111.86,111.93,111.86,111.93,5621.0,103.246,103.3106,103.246,103.3106,5621.0
2017-06-16 15:25:00,111.89,111.89,111.71,111.79,10747.0,103.2737,103.2737,103.1076,103.1814,10747.0
2017-06-16 15:30:00,111.79,111.83,111.7,111.83,9184.0,103.1814,103.2183,103.0984,103.2183,9184.0
2017-06-16 15:35:00,111.82,111.85,111.74,111.82,10478.0,103.2091,103.2368,103.1353,103.2091,10478.0
2017-06-16 15:40:00,111.83,111.83,111.74,111.77,15654.0,103.2183,103.2183,103.1353,103.163,15654.0
2017-06-16 15:45:00,111.78,111.78,111.65,111.7,45115.0,103.1722,103.1722,103.0522,103.0984,45115.0
2017-06-16 15:50:00,111.7,111.77,111.67,111.71,28530.0,103.0984,103.163,103.0707,103.1076,28530.0
2017-06-16 15:55:00,111.71,111.95,111.69,111.91,87385.0,103.1076,103.3291,103.0891,103.2922,87385.0
2017-06-19 09:30:00,112.49,112.77,112.3,112.37,9897.0,103.8275,104.086,103.6522,103.7168,9897.0
2017-06-19 09:35:00,112.69,112.96,112.56,112.81,9994.0,104.0121,104.2613,103.8921,104.1229,9994.0
2017-06-19 09:40:00,112.86,113.26,112.85,113.03,11074.0,104.169,104.5382,104.1598,104.3259,11074.0
2017-06-19 09:45:00,113.03,113.12,112.82,112.89,8013.0,104.3259,104.409,104.1321,104.1967,8013.0
2017-06-19 09:50:00,112.9,112.92,112.62,112.82,12947.0,104.206,104.2244,103.9475,104.1321,12947.0
2017-06-19 09:55:00,112.72,112.83,112.54,112.59,12649.0,104.0398,104.1413,103.8737,103.9198,12649.0
2017-06-19 10:00:00,112.65,112.81,112.49,112.74,11814.0,103.9752,104.1229,103.8275,104.0583,11814.0
2017-06-19 10:05:00,112.74,112.94,112.61,112.65,16344.0,104.0583,104.2429,103.9383,103.9752,16344.0
2017-06-19 10:10:00,112.65,112.82,112.64,112.77,6743.0,103.9752,104.1321,103.966,104.086,6743.0
2017-06-19 10:15:00,112.82,112.83,112.66,112.79,7566.0,104.1321,104.1413,103.9844,104.1044,7566.0
2017-06-19 10:20:00,112.81,113.03,112.8,112.88,5805.0,104.1229,104.3259,104.1137,104.1875,5805.0
2017-06-19 10:25:00,112.86,113.09,112.75,113.09,6013.0,104.169,104.3813,104.0675,104.3813,6013.0
2017-06-19 10:30:00,113.05,113.21,112.93,113.07,7830.0,104.3444,104.4921,104.2336,104.3629,7830.0
2017-06-19 10:35:00,113.03,113.03,112.73,112.89,8570.0,104.3259,104.3259,104.049,104.1967,8570.0
2017-06-19 10:40:00,112.89,113.03,112.87,112.91,6900.0,104.1967,104.3259,104.1783,104.2152,6900.0
2017-06-19 10:45:00,112.92,112.93,112.78,112.93,6859.0,104.2244,104.2336,104.0952,104.2336,6859.0
2017-06-19 10:50:00,112.93,112.97,112.84,112.87,5154.0,104.2336,104.2706,104.1506,104.1783,5154.0
2017-06-19 10:55:00,112.86,112.9,112.85,112.86,2000.0,104.169,104.206,104.1598,104.169,2000.0
2017-06-19 11:00:00,112.84,112.84,112.65,112.65,4619.0,104.1506,104.1506,103.9752,103.9752,4619.0
2017-06-19 11:05:00,112.66,112.75,112.63,112.65,4879.0,103.9844,104.0675,103.9567,103.9752,4879.0
2017-06-19 11:10:00,112.66,112.73,112.64,112.67,4011.0,103.9844,104.049,103.966,103.9937,4011.0
2017-06-19 11:15:00,112.7,112.74,112.43,112.51,11550.0,104.0214,104.0583,103.7721,103.846,11550.0
2017-06-19 11:20:00,112.49,112.53,112.44,112.47,2905.0,103.8275,103.8644,103.7814,103.8091,2905.0
2017-06-19 11:25:00,112.48,112.5,112.34,112.45,3900.0,103.8183,103.8368,103.6891,103.7906,3900.0
2017-06-19 11:30:00,112.47,112.49,112.36,112.47,3950.0,103.8091,103.8275,103.7075,103.8091,3950.0
2017-06-19 11:35:00,112.43,112.57,112.4,112.56,5202.0,103.7721,103.9014,103.7445,103.8921,5202.0
2017-06-19 11:40:00,112.53,112.62,112.51,112.62,5113.0,103.8644,103.9475,103.846,103.9475,5113.0
2017-06-19 11:45:00,112.62,112.7,112.62,112.63,3143.0,103.9475,104.0214,103.9475,103.9567,3143.0
2017-06-19 11:50:00,112.64,112.68,112.55,112.63,3400.0,103.966,104.0029,103.8829,103.9567,3400.0
2017-06-19 11:55:00,112.63,112.68,112.59,112.59,4392.0,103.9567,104.0029,103.9198,103.9198,4392.0
2017-06-19 12:00:00,112.64,112.73,112.64,112.72,5957.0,103.966,104.049,103.966,104.0398,5957.0
2017-06-19 12:05:00,112.73,112.77,112.6,112.6,10138.0,104.049,104.086,103.9291,103.9291,10138.0
2017-06-19 12:10:00,112.62,112.64,112.55,112.59,6525.0,103.9475,103.966,103.8829,103.9198,6525.0
2017-06-19 12:15:00,112.57,112.73,112.57,112.73,4950.0,103.9014,104.049,103.9014,104.049,4950.0
2017-06-19 12:20:00,112.76,112.88,112.76,112.87,1854.0,104.0767,104.1875,104.0767,104.1783,1854.0
2017-06-19 12:25:00,112.84,112.85,112.78,112.81,6320.0,104.1506,104.1598,104.0952,104.1229,6320.0
2017-06-19 12:30:00,112.81,112.82,112.74,112.74,2524.0,104.1229,104.1321,104.0583,104.0583,2524.0
2017-06-19 12:35:00,112.78,112.85,112.77,112.82,3435.0,104.0952,104.1598,104.086,104.1321,3435.0
2017-06-19 12:40:00,112.86,112.95,112.85,112.89,10555.0,104.169,104.2521,104.1598,104.1967,10555.0
2017-06-19 12:45:00,112.9,112.97,112.88,112.95,4100.0,104.206,104.2706,104.1875,104.2521,4100.0
2017-06-19 12:50:00,112.92,112.95,112.87,112.92,4513.0,104.2244,104.2521,104.1783,104.2244,4513.0
2017-06-19 12:55:00,112.95,113.02,112.92,112.96,6478.0,104.2521,104.3167,104.2244,104.2613,6478.0
2017-06-19 13:00:00,112.95,113.02,112.94,112.94,2803.0,104.2521,104.3167,104.2429,104.2429,2803.0
2017-06-19 13:05:00,112.92,112.96,112.88,112.94,6295.0,104.2244,104.2613,104.1875,104.2429,6295.0
2017-06-19 13:10:00,112.94,112.96,112.86,112.88,3684.0,104.2429,104.2613,104.169,104.1875,3684.0
2017-06-19 13:15:00,112.85,112.9,112.85,112.87,7450.0,104.1598,104.206,104.1598,104.1783,7450.0
2017-06-19 13:20:00,112.85,112.97,112.84,112.91,5701.0,104.1598,104.2706,104.1506,104.2152,5701.0
2017-06-19 13:25:00,112.93,112.95,112.88,112.95,12243.0,104.2336,104.2521,104.1875,104.2521,12243.0
2017-06-19 13:30:00,112.97,113.19,112.94,113.14,12288.0,104.2706,104.4736,104.2429,104.4275,12288.0
2017-06-19 13:35:00,113.12,113.3,113.06,113.16,8500.0,104.409,104.5751,104.3536,104.4459,8500.0
2017-06-19 13:40:00,113.16,113.23,113.1,113.11,8500.0,104.4459,104.5105,104.3905,104.3998,8500.0
2017-06-19 13:45:00,113.09,113.11,113.04,113.07,4000.0,104.3813,104.3998,104.3352,104.3629,4000.0
2017-06-19 13:50:00,113.08,113.15,113.04,113.08,7001.0,104.3721,104.4367,104.3352,104.3721,7001.0
2017-06-19 13:55:00,113.07,113.1,113.0,113.03,8207.0,104.3629,104.3905,104.2983,104.3259,8207.0
2017-06-19 14:00:00,113.01,113.04,112.94,112.97,11118.0,104.3075,104.3352,104.2429,104.2706,11118.0
2017-06-19 14:05:00,112.97,112.99,112.87,112.99,13466.0,104.2706,104.289,104.1783,104.289,13466.0
2017-06-19 14:10:00,112.96,113.08,112.96,113.05,7910.0,104.2613,104.3721,104.2613,104.3444,7910.0
2017-06-19 14:15:00,113.0,113.15,113.0,113.11,7515.0,104.2983,104.4367,104.2983,104.3998,7515.0
2017-06-19 14:20:00,113.09,113.1,112.96,112.98,8691.0,104.3813,104.3905,104.2613,104.2798,8691.0
2017-06-19 14:25:00,112.98,113.16,112.98,113.14,6000.0,104.2798,104.4459,104.2798,104.4275,6000.0
2017-06-19 14:30:00,113.12,113.15,113.02,113.05,7521.0,104.409,104.4367,104.3167,104.3444,7521.0
2017-06-19 14:35:00,113.08,113.26,113.08,113.22,16612.0,104.3721,104.5382,104.3721,104.5013,16612.0
2017-06-19 14:40:00,113.2,113.32,113.18,113.26,8554.0,104.4828,104.5936,104.4644,104.5382,8554.0
2017-06-19 14:45:00,113.25,113.34,113.24,113.28,7800.0,104.529,104.6121,104.5198,104.5567,7800.0
2017-06-19 14:50:00,113.22,113.28,113.18,113.23,6345.0,104.5013,104.5567,104.4644,104.5105,6345.0
2017-06-19 14:55:00,113.23,113.28,113.17,113.25,8796.0,104.5105,104.5567,104.4552,104.529,8796.0
2017-06-19 15:00:00,113.21,113.31,113.21,113.31,7296.0,104.4921,104.5844,104.4921,104.5844,7296.0
2017-06-19 15:05:00,113.3,113.32,113.24,113.26,16977.0,104.5751,104.5936,104.5198,104.5382,16977.0
2017-06-19 15:10:00,113.27,113.3,113.21,113.28,9562.0,104.5475,104.5751,104.4921,104.5567,9562.0
2017-06-19 15:15:00,113.29,113.3,113.23,113.28,9207.0,104.5659,104.5751,104.5105,104.5567,9207.0
2017-06-19 15:20:00,113.26,113.3,113.21,113.24,14795.0,104.5382,104.5751,104.4921,104.5198,14795.0
2017-06-19 15:25:00,113.25,113.3,113.22,113.29,12390.0,104.529,104.5751,104.5013,104.5659,12390.0
2017-06-19 15:30:00,113.26,113.3,113.22,113.23,15303.0,104.5382,104.5751,104.5013,104.5105,15303.0
2017-06-19 15:35:00,113.26,113.3,113.22,113.27,18641.0,104.5382,104.5751,104.5013,104.5475,18641.0
2017-06-19 15:40:00,113.28,113.3,113.23,113.3,21218.0,104.5567,104.5751,104.5105,104.5751,21218.0
2017-06-19 15:45:00,113.29,113.37,113.24,113.37,24945.0,104.5659,104.6398,104.5198,104.6398,24945.0
2017-06-19 15:50:00,113.38,113.45,113.37,113.42,34223.0,104.649,104.7136,104.6398,104.6859,34223.0
2017-06-19 15:55:00,113.4,113.42,113.32,113.34,67348.0,104.6674,104.6859,104.5936,104.6121,67348.0
2017-06-20 09:30:00,113.38,113.39,112.77,113.11,19710.0,104.649,104.6582,104.086,104.3998,19710.0
2017-06-20 09:35:00,113.29,113.41,113.08,113.41,6867.0,104.5659,104.6767,104.3721,104.6767,6867.0
2017-06-20 09:40:00,113.33,113.68,113.26,113.56,6365.0,104.6028,104.9259,104.5382,104.8151,6365.0
2017-06-20 09:45:00,113.41,113.51,113.19,113.19,14386.0,104.6767,104.769,104.4736,104.4736,14386.0
2017-06-20 09:50:00,113.2,113.4,113.16,113.36,3991.0,104.4828,104.6674,104.4459,104.6305,3991.0
2017-06-20 09:55:00,113.32,113.5,113.26,113.32,6663.0,104.5936,104.7597,104.5382,104.5936,6663.0
2017-06-20 10:00:00,113.28,113.3,113.07,113.21,6067.0,104.5567,104.5751,104.3629,104.4921,6067.0
2017-06-20 10:05:00,113.26,113.35,113.17,113.3,5268.0,104.5382,104.6213,104.4552,104.5751,5268.0
2017-06-20 10:10:00,113.31,113.32,113.16,113.27,3809.0,104.5844,104.5936,104.4459,104.5475,3809.0
2017-06-20 10:15:00,113.3,113.3,113.17,113.17,5500.0,104.5751,104.5751,104.4552,104.4552,5500.0
2017-06-20 10:20:00,113.12,113.12,112.93,113.01,4768.0,104.409,104.409,104.2336,104.3075,4768.0
2017-06-20 10:25:00,113.02,113.03,112.84,112.9,2820.0,104.3167,104.3259,104.1506,104.206,2820.0
2017-06-20 10:30:00,112.87,113.08,112.85,112.99,3660.0,104.1783,104.3721,104.1598,104.289,3660.0
2017-06-20 10:35:00,113.03,113.12,112.86,113.12,5578.0,104.3259,104.409,104.169,104.409,5578.0
2017-06-20 10:40:00,113.09,113.42,113.09,113.31,5400.0,104.3813,104.6859,104.3813,104.5844,5400.0
2017-06-20 10:45:00,113.32,113.48,113.29,113.48,1900.0,104.5936,104.7413,104.5659,104.7413,1900.0
2017-06-20 10:50:00,113.4,113.4,113.28,113.29,4761.0,104.6674,104.6674,104.5567,104.5659,4761.0
2017-06-20 10:55:00,113.21,113.33,113.16,113.24,2801.0,104.4921,104.6028,104.4459,104.5198,2801.0
2017-06-20 11:00:00,113.28,113.3,113.2,113.2,1130.0,104.5567,104.5751,104.4828,104.4828,1130.0
2017-06-20 11:05:00,113.27,113.27,112.93,112.97,5253.0,104.5475,104.5475,104.2336,104.2706,5253.0
2017-06-20 11:10:00,112.92,112.99,112.82,112.85,3124.0,104.2244,104.289,104.1321,104.1598,3124.0
2017-06-20 11:15:00,112.82,112.85,112.67,112.76,7441.0,104.1321,104.1598,103.9937,104.0767,7441.0
2017-06-20 11:20:00,112.84,112.84,112.61,112.63,3734.0,104.1506,104.1506,103.9383,103.9567,3734.0
2017-06-20 11:25:00,112.55,112.55,112.49,112.51,2800.0,103.8829,103.8829,103.8275,103.846,2800.0
2017-06-20 11:30:00,112.45,112.48,112.36,112.47,4438.0,103.7906,103.8183,103.7075,103.8091,4438.0
2017-06-20 11:35:00,112.47,112.47,112.29,112.3,2638.0,103.8091,103.8091,103.6429,103.6522,2638.0
2017-06-20 11:40:00,112.3,112.39,112.23,112.39,4259.0,103.6522,103.7352,103.5875,103.7352,4259.0
2017-06-20 11:45:00,112.43,112.5,112.43,112.5,1400.0,103.7721,103.8368,103.7721,103.8368,1400.0
2017-06-20 11:50:00,112.51,112.57,112.47,112.57,1600.0,103.846,103.9014,103.8091,103.9014,1600.0
2017-06-20 11:55:00,112.56,112.69,112.53,112.69,3000.0,103.8921,104.0121,103.8644,104.0121,3000.0
2017-06-20 12:00:00,112.63,112.63,112.51,112.55,2401.0,103.9567,103.9567,103.846,103.8829,2401.0
2017-06-20 12:05:00,112.55,112.59,112.52,112.54,6709.0,103.8829,103.9198,103.8552,103.8737,6709.0
2017-06-20 12:10:00,112.56,112.58,112.35,112.36,10418.0,103.8921,103.9106,103.6983,103.7075,10418.0
2017-06-20 12:15:00,112.44,112.44,112.31,112.31,2325.0,103.7814,103.7814,103.6614,103.6614,2325.0
2017-06-20 12:20:00,112.33,112.37,112.01,112.08,4157.0,103.6798,103.7168,103.3845,103.4491,4157.0
2017-06-20 12:25:00,112.05,112.16,112.01,112.03,3700.0,103.4214,103.5229,103.3845,103.4029,3700.0
2017-06-20 12:30:00,112.07,112.15,112.04,112.15,2473.0,103.4399,103.5137,103.4122,103.5137,2473.0
2017-06-20 12:35:00,112.17,112.25,112.17,112.21,4526.0,103.5322,103.606,103.5322,103.5691,4526.0
2017-06-20 12:40:00,112.24,112.34,112.22,112.27,6211.0,103.5968,103.6891,103.5783,103.6245,6211.0
2017-06-20 12:45:00,112.3,112.36,112.17,112.2,3449.0,103.6522,103.7075,103.5322,103.5599,3449.0
2017-06-20 12:50:00,112.23,112.31,112.16,112.31,1509.0,103.5875,103.6614,103.5229,103.6614,1509.0
2017-06-20 12:55:00,112.31,112.37,112.27,112.33,3547.0,103.6614,103.7168,103.6245,103.6798,3547.0
2017-06-20 13:00:00,112.32,112.37,112.32,112.37,300.0,103.6706,103.7168,103.6706,103.7168,300.0
2017-06-20 13:05:00,112.39,112.4,112.31,112.33,3337.0,103.7352,103.7445,103.6614,103.6798,3337.0
2017-06-20 13:10:00,112.32,112.36,112.3,112.32,1350.0,103.6706,103.7075,103.6522,103.6706,1350.0
2017-06-20 13:15:00,112.28,112.3,112.14,112.14,2587.0,103.6337,103.6522,103.5045,103.5045,2587.0
2017-06-20 13:20:00,112.15,112.29,112.14,112.29,1100.0,103.5137,103.6429,103.5045,103.6429,1100.0
2017-06-20 13:25:00,112.24,112.27,112.18,112.24,2595.0,103.5968,103.6245,103.5414,103.5968,2595.0
2017-06-20 13:30:00,112.18,112.29,112.18,112.29,2455.0,103.5414,103.6429,103.5414,103.6429,2455.0
2017-06-20 13:35:00,112.28,112.31,112.24,112.26,3711.0,103.6337,103.6614,103.5968,103.6152,3711.0
2017-06-20 13:40:00,112.25,112.25,112.18,112.21,900.0,103.606,103.606,103.5414,103.5691,900.0
2017-06-20 13:45:00,112.17,112.28,112.17,112.27,3165.0,103.5322,103.6337,103.5322,103.6245,3165.0
2017-06-20 13:50:00,112.26,112.3,112.19,112.3,4040.0,103.6152,103.6522,103.5506,103.6522,4040.0
2017-06-20 13:55:00,112.27,112.27,112.18,112.23,3840.0,103.6245,103.6245,103.5414,103.5875,3840.0
2017-06-20 14:00:00,112.25,112.32,112.25,112.3,6829.0,103.606,103.6706,103.606,103.6522,6829.0
2017-06-20 14:05:00,112.31,112.37,112.26,112.26,13901.0,103.6614,103.7168,103.6152,103.6152,13901.0
2017-06-20 14:10:00,112.24,112.26,112.14,112.14,19435.0,103.5968,103.6152,103.5045,103.5045,19435.0
2017-06-20 14:15:00,112.13,112.15,111.89,111.9,11769.0,103.4952,103.5137,103.2737,103.283,11769.0
2017-06-20 14:20:00,111.88,111.89,111.72,111.72,12310.0,103.2645,103.2737,103.1168,103.1168,12310.0
2017-06-20 14:25:00,111.74,111.76,111.65,111.73,43174.0,103.1353,103.1537,103.0522,103.126,43174.0
2017-06-20 14:30:00,111.74,111.87,111.74,111.87,6650.0,103.1353,103.2553,103.1353,103.2553,6650.0
2017-06-20 14:35:00,111.85,111.86,111.68,111.73,11486.0,103.2368,103.246,103.0799,103.126,11486.0
2017-06-20 14:40:00,111.77,111.82,111.74,111.8,10519.0,103.163,103.2091,103.1353,103.1907,10519.0
2017-06-20 14:45:00,111.8,111.82,111.69,111.71,4715.0,103.1907,103.2091,103.0891,103.1076,4715.0
2017-06-20 14:50:00,111.7,111.74,111.61,111.69,8782.0,103.0984,103.1353,103.0153,103.0891,8782.0
2017-06-20 14:55:00,111.72,111.95,111.72,111.92,5200.0,103.1168,103.3291,103.1168,103.3014,5200.0
2017-06-20 15:00:00,111.95,112.05,111.92,111.97,3542.0,103.3291,103.4214,103.3014,103.3476,3542.0
2017-06-20 15:05:00,111.98,112.02,111.85,111.88,3739.0,103.3568,103.3937,103.2368,103.2645,3739.0
2017-06-20 15:10:00,111.88,112.0,111.88,111.97,4665.0,103.2645,103.3753,103.2645,103.3476,4665.0
2017-06-20 15:15:00,112.0,112.06,111.97,111.97,4014.0,103.3753,103.4306,103.3476,103.3476,4014.0
2017-06-20 15:20:00,112.0,112.0,111.85,111.87,9613.0,103.3753,103.3753,103.2368,103.2553,9613.0
2017-06-20 15:25:00,111.87,111.99,111.77,111.95,12530.0,103.2553,103.366,103.163,103.3291,12530.0
2017-06-20 15:30:00,111.95,111.97,111.68,111.76,11680.0,103.3291,103.3476,103.0799,103.1537,11680.0
2017-06-20 15:35:00,111.82,111.91,111.77,111.85,6534.0,103.2091,103.2922,103.163,103.2368,6534.0
2017-06-20 15:40:00,111.85,111.89,111.76,111.77,26026.0,103.2368,103.2737,103.1537,103.163,26026.0
2017-06-20 15:45:00,111.76,111.8,111.58,111.58,24896.0,103.1537,103.1907,102.9876,102.9876,24896.0
2017-06-20 15:50:00,111.59,111.7,111.59,111.65,24495.0,102.9968,103.0984,102.9968,103.0522,24495.0
2017-06-20 15:55:00,111.65,111.75,111.65,111.68,48772.0,103.0522,103.1445,103.0522,103.0799,48772.0
2017-06-21 09:30:00,111.96,112.33,111.96,112.23,13582.0,103.3383,103.6798,103.3383,103.5875,13582.0
2017-06-21 09:35:00,112.26,112.48,112.16,112.22,5496.0,103.6152,103.8183,103.5229,103.5783,5496.0
2017-06-21 09:40:00,112.31,112.61,112.3,112.61,1055.0,103.6614,103.9383,103.6522,103.9383,1055.0
2017-06-21 09:45:00,112.56,112.68,112.49,112.55,8889.0,103.8921,104.0029,103.8275,103.8829,8889.0
2017-06-21 09:50:00,112.6,112.8,112.59,112.72,5699.0,103.9291,104.1137,103.9198,104.0398,5699.0
2017-06-21 09:55:00,112.72,112.88,112.71,112.83,10917.0,104.0398,104.1875,104.0306,104.1413,10917.0
2017-06-21 10:00:00,112.88,113.05,112.83,112.91,26643.0,104.1875,104.3444,104.1413,104.2152,26643.0
2017-06-21 10:05:00,112.81,113.29,112.8,113.28,14357.0,104.1229,104.5659,104.1137,104.5567,14357.0
2017-06-21 10:10:00,113.27,113.27,112.82,113.03,9891.0,104.5475,104.5475,104.1321,104.3259,9891.0
2017-06-21 10:15:00,113.03,113.22,113.0,113.19,13573.0,104.3259,104.5013,104.2983,104.4736,13573.0
2017-06-21 10:20:00,113.23,113.35,113.19,113.23,22743.0,104.5105,104.6213,104.4736,104.5105,22743.0
2017-06-21 10:25:00,113.23,113.27,113.2,113.25,3713.0,104.5105,104.5475,104.4828,104.529,3713.0
2017-06-21 10:30:00,113.24,113.44,113.22,113.41,33180.0,104.5198,104.7044,104.5013,104.6767,33180.0
2017-06-21 10:35:00,113.41,113.41,113.22,113.39,11467.0,104.6767,104.6767,104.5013,104.6582,11467.0
2017-06-21 10:40:00,113.43,113.69,113.41,113.61,11079.0,104.6951,104.9351,104.6767,104.8613,11079.0
2017-06-21 10:45:00,113.65,113.67,113.44,113.48,15794.0,104.8982,104.9167,104.7044,104.7413,15794.0
2017-06-21 10:50:00,113.49,113.82,113.42,113.56,29694.0,104.7505,105.0551,104.6859,104.8151,29694.0
2017-06-21 10:55:00,113.53,113.55,113.41,113.42,7604.0,104.7874,104.8059,104.6767,104.6859,7604.0
2017-06-21 11:00:00,113.42,113.55,113.38,113.55,17712.0,104.6859,104.8059,104.649,104.8059,17712.0
2017-06-21 11:05:00,113.58,113.76,113.55,113.75,7033.0,104.8336,104.9997,104.8059,104.9905,7033.0
2017-06-21 11:10:00,113.68,114.02,113.67,113.74,32613.0,104.9259,105.2397,104.9167,104.9813,32613.0
2017-06-21 11:15:00,113.76,113.77,113.41,113.54,22158.0,104.9997,105.009,104.6767,104.7967,22158.0
2017-06-21 11:20:00,113.58,113.89,113.56,113.75,15591.0,104.8336,105.1197,104.8151,104.9905,15591.0
2017-06-21 11:25:00,113.79,113.87,113.68,113.86,9144.0,105.0274,105.1013,104.9259,105.092,9144.0
2017-06-21 11:30:00,113.88,113.92,113.59,113.65,15277.0,105.1105,105.1474,104.8428,104.8982,15277.0
2017-06-21 11:35:00,113.63,113.7,113.62,113.64,25857.0,104.8797,104.9443,104.8705,104.889,25857.0
2017-06-21 11:40:00,113.67,113.85,113.67,113.71,7730.0,104.9167,105.0828,104.9167,104.9536,7730.0
2017-06-21 11:45:00,113.71,113.71,113.51,113.52,4574.0,104.9536,104.9536,104.769,104.7782,4574.0
2017-06-21 11:50:00,113.52,113.75,113.5,113.75,8319.0,104.7782,104.9905,104.7597,104.9905,8319.0
2017-06-21 11:55:00,113.78,113.89,113.75,113.87,8898.0,105.0182,105.1197,104.9905,105.1013,8898.0
2017-06-21 12:00:00,113.88,113.97,113.75,113.91,23545.0,105.1105,105.1936,104.9905,105.1382,23545.0
2017-06-21 12:05:00,113.89,114.1,113.87,113.91,20432.0,105.1197,105.3135,105.1013,105.1382,20432.0
2017-06-21 12:10:00,113.92,113.99,113.87,113.94,23297.0,105.1474,105.212,105.1013,105.1659,23297.0
2017-06-21 12:15:00,113.94,113.99,113.91,113.99,6001.0,105.1659,105.212,105.1382,105.212,6001.0
2017-06-21 12:20:00,113.97,114.05,113.96,114.03,9681.0,105.1936,105.2674,105.1843,105.2489,9681.0
2017-06-21 12:25:00,114.03,114.1,113.86,114.06,23366.0,105.2489,105.3135,105.092,105.2766,23366.0
2017-06-21 12:30:00,114.09,114.24,114.07,114.24,4630.0,105.3043,105.4428,105.2859,105.4428,4630.0
2017-06-21 12:35:00,114.23,114.34,114.2,114.34,17131.0,105.4335,105.5351,105.4058,105.5351,17131.0
2017-06-21 12:40:00,114.31,114.34,114.03,114.03,12529.0,105.5074,105.5351,105.2489,105.2489,12529.0
2017-06-21 12:45:00,114.05,114.15,114.05,114.12,6550.0,105.2674,105.3597,105.2674,105.332,6550.0
2017-06-21 12:50:00,114.11,114.2,114.09,114.13,7176.0,105.3228,105.4058,105.3043,105.3412,7176.0
2017-06-21 12:55:00,114.15,114.15,113.88,113.93,7561.0,105.3597,105.3597,105.1105,105.1566,7561.0
2017-06-21 13:00:00,113.94,114.18,113.94,114.18,6752.0,105.1659,105.3874,105.1659,105.3874,6752.0
2017-06-21 13:05:00,114.16,114.16,113.96,114.06,5502.0,105.3689,105.3689,105.1843,105.2766,5502.0
2017-06-21 13:10:00,114.04,114.04,113.85,113.88,6249.0,105.2582,105.2582,105.0828,105.1105,6249.0
2017-06-21 13:15:00,113.88,114.03,113.87,113.99,12780.0,105.1105,105.2489,105.1013,105.212,12780.0
2017-06-21 13:20:00,114.0,114.03,113.87,113.87,9188.0,105.2212,105.2489,105.1013,105.1013,9188.0
2017-06-21 13:25:00,113.87,113.88,113.69,113.72,12089.0,105.1013,105.1105,104.9351,104.9628,12089.0
2017-06-21 13:30:00,113.72,113.83,113.69,113.79,15612.0,104.9628,105.0643,104.9351,105.0274,15612.0
2017-06-21 13:35:00,113.78,114.02,113.78,113.97,35239.0,105.0182,105.2397,105.0182,105.1936,35239.0
2017-06-21 13:40:00,113.98,113.98,113.81,113.98,20685.0,105.2028,105.2028,105.0459,105.2028,20685.0
2017-06-21 13:45:00,113.98,113.98,113.82,113.95,29577.0,105.2028,105.2028,105.0551,105.1751,29577.0
2017-06-21 13:50:00,113.94,113.96,113.8,113.83,33881.0,105.1659,105.1843,105.0366,105.0643,33881.0
2017-06-21 13:55:00,113.81,113.92,113.65,113.67,34741.0,105.0459,105.1474,104.8982,104.9167,34741.0
2017-06-21 14:00:00,113.65,113.74,113.6,113.62,7270.0,104.8982,104.9813,104.852,104.8705,7270.0
2017-06-21 14:05:00,113.6,113.78,113.43,113.68,16917.0,104.852,105.0182,104.6951,104.9259,16917.0
2017-06-21 14:10:00,113.67,113.71,113.55,113.57,11171.0,104.9167,104.9536,104.8059,104.8244,11171.0
2017-06-21 14:15:00,113.57,113.81,113.57,113.81,16250.0,104.8244,105.0459,104.8244,105.0459,16250.0
2017-06-21 14:20:00,113.79,113.95,113.76,113.85,25121.0,105.0274,105.1751,104.9997,105.0828,25121.0
2017-06-21 14:25:00,113.85,113.87,113.54,113.54,18380.0,105.0828,105.1013,104.7967,104.7967,18380.0
2017-06-21 14:30:00,113.62,113.67,113.53,113.62,5216.0,104.8705,104.9167,104.7874,104.8705,5216.0
2017-06-21 14:35:00,113.66,113.94,113.65,113.86,22669.0,104.9074,105.1659,104.8982,105.092,22669.0
2017-06-21 14:40:00,113.86,113.91,113.8,113.89,10238.0,105.092,105.1382,105.0366,105.1197,10238.0
2017-06-21 14:45:00,113.87,113.9,113.78,113.86,11299.0,105.1013,105.1289,105.0182,105.092,11299.0
2017-06-21 14:50:00,113.91,113.99,113.88,113.93,5999.0,105.1382,105.212,105.1105,105.1566,5999.0
2017-06-21 14:55:00,114.0,114.01,113.93,113.97,7693.0,105.2212,105.2305,105.1566,105.1936,7693.0
2017-06-21 15:00:00,113.94,113.95,113.71,113.8,9854.0,105.1659,105.1751,104.9536,105.0366,9854.0
2017-06-21 15:05:00,113.85,113.92,113.74,113.77,9626.0,105.0828,105.1474,104.9813,105.009,9626.0
2017-06-21 15:10:00,113.86,113.99,113.83,113.94,20572.0,105.092,105.212,105.0643,105.1659,20572.0
2017-06-21 15:15:00,113.93,113.99,113.91,113.99,11934.0,105.1566,105.212,105.1382,105.212,11934.0
2017-06-21 15:20:00,113.98,113.98,113.91,113.98,5096.0,105.2028,105.2028,105.1382,105.2028,5096.0
2017-06-21 15:25:00,113.96,114.01,113.94,113.97,36205.0,105.1843,105.2305,105.1659,105.1936,36205.0
2017-06-21 15:30:00,113.98,114.03,113.93,113.95,25135.0,105.2028,105.2489,105.1566,105.1751,25135.0
2017-06-21 15:35:00,113.95,113.99,113.82,113.88,26030.0,105.1751,105.212,105.0551,105.1105,26030.0
2017-06-21 15:40:00,113.88,113.92,113.82,113.91,26541.0,105.1105,105.1474,105.0551,105.1382,26541.0
2017-06-21 15:45:00,113.92,113.93,113.81,113.9,36264.0,105.1474,105.1566,105.0459,105.1289,36264.0
2017-06-21 15:50:00,113.89,113.91,113.82,113.87,34547.0,105.1197,105.1382,105.0551,105.1013,34547.0
2017-06-21 15:55:00,113.86,113.94,113.82,113.91,70165.0,105.092,105.1659,105.0551,105.1382,70165.0
2017-06-22 09:30:00,113.82,114.89,113.41,114.54,49783.0,105.0551,106.0427,104.6767,105.7197,49783.0
2017-06-22 09:35:00,114.58,114.82,114.05,114.67,26849.0,105.7566,105.9781,105.2674,105.8396,26849.0
2017-06-22 09:40:00,114.68,114.97,114.31,114.73,24407.0,105.8489,106.1165,105.5074,105.895,24407.0
2017-06-22 09:45:00,114.86,115.06,114.68,114.72,21235.0,106.015,106.1996,105.8489,105.8858,21235.0
2017-06-22 09:50:00,114.68,114.73,114.38,114.46,21697.0,105.8489,105.895,105.572,105.6458,21697.0
2017-06-22 09:55:00,114.37,114.82,114.37,114.82,27043.0,105.5628,105.9781,105.5628,105.9781,27043.0
2017-06-22 10:00:00,114.59,114.75,113.89,114.06,8216.0,105.7658,105.9135,105.1197,105.2766,8216.0
2017-06-22 10:05:00,114.04,114.05,113.43,113.5,26316.0,105.2582,105.2674,104.6951,104.7597,26316.0
2017-06-22 10:10:00,113.56,114.02,113.46,113.81,13403.0,104.8151,105.2397,104.7228,105.0459,13403.0
2017-06-22 10:15:00,113.81,114.21,113.77,114.2,9329.0,105.0459,105.4151,105.009,105.4058,9329.0
2017-06-22 10:20:00,114.27,114.41,114.12,114.39,14474.0,105.4705,105.5997,105.332,105.5812,14474.0
2017-06-22 10:25:00,114.4,114.77,114.37,114.41,12654.0,105.5904,105.9319,105.5628,105.5997,12654.0
2017-06-22 10:30:00,114.36,114.49,114.27,114.3,29952.0,105.5535,105.6735,105.4705,105.4981,29952.0
2017-06-22 10:35:00,114.3,114.65,114.18,114.65,12410.0,105.4981,105.8212,105.3874,105.8212,12410.0
2017-06-22 10:40:00,114.56,115.21,114.55,115.13,54109.0,105.7381,106.3381,105.7289,106.2642,54109.0
2017-06-22 10:45:00,115.13,115.31,115.05,115.31,18243.0,106.2642,106.4304,106.1904,106.4304,18243.0
2017-06-22 10:50:00,115.32,115.63,115.1,115.14,39300.0,106.4396,106.7257,106.2365,106.2735,39300.0
2017-06-22 10:55:00,115.06,115.26,114.77,114.86,16555.0,106.1996,106.3842,105.9319,106.015,16555.0
2017-06-22 11:00:00,114.92,115.03,114.43,114.57,10874.0,106.0704,106.1719,105.6181,105.7474,10874.0
2017-06-22 11:05:00,114.5,114.57,114.11,114.27,13737.0,105.6827,105.7474,105.3228,105.4705,13737.0
2017-06-22 11:10:00,114.26,114.32,114.12,114.28,14575.0,105.4612,105.5166,105.332,105.4797,14575.0
2017-06-22 11:15:00,114.33,114.35,113.81,113.89,9601.0,105.5258,105.5443,105.0459,105.1197,9601.0
2017-06-22 11:20:00,113.79,114.07,113.75,113.99,17062.0,105.0274,105.2859,104.9905,105.212,17062.0
2017-06-22 11:25:00,114.04,114.04,113.75,113.86,11831.0,105.2582,105.2582,104.9905,105.092,11831.0
2017-06-22 11:30:00,113.92,113.98,113.75,113.83,9130.0,105.1474,105.2028,104.9905,105.0643,9130.0
2017-06-22 11:35:00,113.84,114.13,113.75,114.02,9196.0,105.0736,105.3412,104.9905,105.2397,9196.0
2017-06-22 11:40:00,114.02,114.11,113.86,113.86,11550.0,105.2397,105.3228,105.092,105.092,11550.0
2017-06-22 11:45:00,113.87,114.18,113.79,114.04,10544.0,105.1013,105.3874,105.0274,105.2582,10544.0
2017-06-22 11:50:00,114.05,114.11,113.8,113.96,8765.0,105.2674,105.3228,105.0366,105.1843,8765.0
2017-06-22 11:55:00,113.94,114.07,113.9,113.93,5555.0,105.1659,105.2859,105.1289,105.1566,5555.0
2017-06-22 12:00:00,113.96,113.96,113.8,113.8,7458.0,105.1843,105.1843,105.0366,105.0366,7458.0
2017-06-22 12:05:00,113.85,113.85,113.6,113.66,31739.0,105.0828,105.0828,104.852,104.9074,31739.0
2017-06-22 12:10:00,113.6,113.69,113.55,113.69,10813.0,104.852,104.9351,104.8059,104.9351,10813.0
2017-06-22 12:15:00,113.75,113.78,113.62,113.78,5217.0,104.9905,105.0182,104.8705,105.0182,5217.0
2017-06-22 12:20:00,113.75,113.77,113.45,113.54,13926.0,104.9905,105.009,104.7136,104.7967,13926.0
2017-06-22 12:25:00,113.51,113.65,113.36,113.47,16582.0,104.769,104.8982,104.6305,104.7321,16582.0
2017-06-22 12:30:00,113.44,113.65,113.44,113.65,5500.0,104.7044,104.8982,104.7044,104.8982,5500.0
2017-06-22 12:35:00,113.63,113.67,113.51,113.67,4800.0,104.8797,104.9167,104.769,104.9167,4800.0
2017-06-22 12:40:00,113.63,113.8,113.57,113.76,9365.0,104.8797,105.0366,104.8244,104.9997,9365.0
2017-06-22 12:45:00,113.75,113.89,113.68,113.84,18372.0,104.9905,105.1197,104.9259,105.0736,18372.0
2017-06-22 12:50:00,113.86,113.98,113.83,113.88,9457.0,105.092,105.2028,105.0643,105.1105,9457.0
2017-06-22 12:55:00,113.85,113.92,113.76,113.82,6899.0,105.0828,105.1474,104.9997,105.0551,6899.0
2017-06-22 13:00:00,113.85,113.9,113.71,113.8,8802.0,105.0828,105.1289,104.9536,105.0366,8802.0
2017-06-22 13:05:00,113.8,113.8,113.66,113.68,5101.0,105.0366,105.0366,104.9074,104.9259,5101.0
2017-06-22 13:10:00,113.69,113.71,113.59,113.63,13643.0,104.9351,104.9536,104.8428,104.8797,13643.0
2017-06-22 13:15:00,113.61,113.7,113.5,113.6,16752.0,104.8613,104.9443,104.7597,104.852,16752.0
2017-06-22 13:20:00,113.6,113.64,113.47,113.51,3959.0,104.852,104.889,104.7321,104.769,3959.0
2017-06-22 13:25:00,113.51,113.61,113.46,113.57,2426.0,104.769,104.8613,104.7228,104.8244,2426.0
2017-06-22 13:30:00,113.57,113.67,113.56,113.61,14914.0,104.8244,104.9167,104.8151,104.8613,14914.0
2017-06-22 13:35:00,113.55,113.65,113.52,113.56,7915.0,104.8059,104.8982,104.7782,104.8151,7915.0
2017-06-22 13:40:00,113.56,113.62,113.47,113.56,12786.0,104.8151,104.8705,104.7321,104.8151,12786.0
2017-06-22 13:45:00,113.58,113.64,113.56,113.57,5786.0,104.8336,104.889,104.8151,104.8244,5786.0
2017-06-22 13:50:00,113.59,113.62,113.54,113.56,4356.0,104.8428,104.8705,104.7967,104.8151,4356.0
2017-06-22 13:55:00,113.58,113.6,113.52,113.54,5377.0,104.8336,104.852,104.7782,104.7967,5377.0
2017-06-22 14:00:00,113.54,113.58,113.47,113.51,7316.0,104.7967,104.8336,104.7321,104.769,7316.0
2017-06-22 14:05:00,113.54,113.56,113.47,113.5,6543.0,104.7967,104.8151,104.7321,104.7597,6543.0
2017-06-22 14:10:00,113.5,113.53,113.35,113.39,29103.0,104.7597,104.7874,104.6213,104.6582,29103.0
2017-06-22 14:15:00,113.37,113.51,113.32,113.49,24031.0,104.6398,104.769,104.5936,104.7505,24031.0
2017-06-22 14:20:00,113.49,113.58,113.43,113.48,13270.0,104.7505,104.8336,104.6951,104.7413,13270.0
2017-06-22 14:25:00,113.48,113.51,113.34,113.36,4305.0,104.7413,104.769,104.6121,104.6305,4305.0
2017-06-22 14:30:00,113.3,113.41,113.29,113.31,13276.0,104.5751,104.6767,104.5659,104.5844,13276.0
2017-06-22 14:35:00,113.31,113.37,113.16,113.19,10716.0,104.5844,104.6398,104.4459,104.4736,10716.0
2017-06-22 14:40:00,113.2,113.2,113.05,113.11,8783.0,104.4828,104.4828,104.3444,104.3998,8783.0
2017-06-22 14:45:00,113.1,113.13,112.96,112.99,7564.0,104.3905,104.4182,104.2613,104.289,7564.0
2017-06-22 14:50:00,112.97,113.09,112.88,112.9,9921.0,104.2706,104.3813,104.1875,104.206,9921.0
2017-06-22 14:55:00,112.91,113.11,112.9,112.94,9403.0,104.2152,104.3998,104.206,104.2429,9403.0
2017-06-22 15:00:00,112.96,113.13,112.96,113.07,10632.0,104.2613,104.4182,104.2613,104.3629,10632.0
2017-06-22 15:05:00,113.06,113.07,112.96,112.96,13473.0,104.3536,104.3629,104.2613,104.2613,13473.0
2017-06-22 15:10:00,112.96,112.96,112.84,112.85,13118.0,104.2613,104.2613,104.1506,104.1598,13118.0
2017-06-22 15:15:00,112.83,112.94,112.83,112.86,9979.0,104.1413,104.2429,104.1413,104.169,9979.0
2017-06-22 15:20:00,112.89,113.0,112.79,112.79,11048.0,104.1967,104.2983,104.1044,104.1044,11048.0
2017-06-22 15:25:00,112.79,112.92,112.79,112.88,16559.0,104.1044,104.2244,104.1044,104.1875,16559.0
2017-06-22 15:30:00,112.9,112.9,112.62,112.64,25687.0,104.206,104.206,103.9475,103.966,25687.0
2017-06-22 15:35:00,112.65,112.7,112.46,112.47,34883.0,103.9752,104.0214,103.7998,103.8091,34883.0
2017-06-22 15:40:00,112.47,112.5,112.35,112.39,49502.0,103.8091,103.8368,103.6983,103.7352,49502.0
2017-06-22 15:45:00,112.37,112.5,112.35,112.37,48361.0,103.7168,103.8368,103.6983,103.7168,48361.0
2017-06-22 15:50:00,112.36,112.41,112.27,112.31,66296.0,103.7075,103.7537,103.6245,103.6614,66296.0
2017-06-22 15:55:00,112.31,112.34,112.09,112.15,142102.0,103.6614,103.6891,103.4583,103.5137,142102.0
2017-06-23 09:30:00,112.17,112.36,111.69,111.77,24154.0,103.5322,103.7075,103.0891,103.163,24154.0
2017-06-23 09:35:00,111.98,112.02,111.29,111.46,14905.0,103.3568,103.3937,102.7199,102.8768,14905.0
2017-06-23 09:40:00,111.61,111.86,111.52,111.59,6008.0,103.0153,103.246,102.9322,102.9968,6008.0
2017-06-23 09:45:00,111.6,111.68,111.42,111.47,6941.0,103.0061,103.0799,102.8399,102.8861,6941.0
2017-06-23 09:50:00,111.52,111.53,111.12,111.12,20058.0,102.9322,102.9415,102.563,102.563,20058.0
2017-06-23 09:55:00,111.12,111.18,110.84,110.92,30718.0,102.563,102.6184,102.3046,102.3784,30718.0
2017-06-23 10:00:00,110.95,111.06,110.84,111.06,24995.0,102.4061,102.5076,102.3046,102.5076,24995.0
2017-06-23 10:05:00,111.05,111.3,110.95,111.24,12668.0,102.4984,102.7292,102.4061,102.6738,12668.0
2017-06-23 10:10:00,111.26,111.47,111.16,111.35,68244.0,102.6922,102.8861,102.5999,102.7753,68244.0
2017-06-23 10:15:00,111.34,111.46,111.16,111.19,10779.0,102.7661,102.8768,102.5999,102.6276,10779.0
2017-06-23 10:20:00,111.19,111.34,111.11,111.29,9312.0,102.6276,102.7661,102.5538,102.7199,9312.0
2017-06-23 10:25:00,111.29,111.53,111.29,111.36,20908.0,102.7199,102.9415,102.7199,102.7845,20908.0
2017-06-23 10:30:00,111.44,111.74,111.32,111.46,19611.0,102.8584,103.1353,102.7476,102.8768,19611.0
2017-06-23 10:35:00,111.47,111.67,111.45,111.51,7684.0,102.8861,103.0707,102.8676,102.923,7684.0
2017-06-23 10:40:00,111.5,111.5,111.38,111.45,18288.0,102.9138,102.9138,102.803,102.8676,18288.0
2017-06-23 10:45:00,111.46,111.5,111.36,111.45,8920.0,102.8768,102.9138,102.7845,102.8676,8920.0
2017-06-23 10:50:00,111.5,111.5,111.23,111.3,9666.0,102.9138,102.9138,102.6646,102.7292,9666.0
2017-06-23 10:55:00,111.31,111.33,111.08,111.18,9987.0,102.7384,102.7569,102.5261,102.6184,9987.0
2017-06-23 11:00:00,111.24,111.29,111.16,111.26,18077.0,102.6738,102.7199,102.5999,102.6922,18077.0
2017-06-23 11:05:00,111.26,111.28,111.05,111.06,9683.0,102.6922,102.7107,102.4984,102.5076,9683.0
2017-06-23 11:10:00,111.08,111.13,110.99,111.03,15401.0,102.5261,102.5723,102.443,102.48,15401.0
2017-06-23 11:15:00,111.04,111.2,110.97,111.18,9496.0,102.4892,102.6369,102.4246,102.6184,9496.0
2017-06-23 11:20:00,111.2,111.37,111.19,111.37,7500.0,102.6369,102.7938,102.6276,102.7938,7500.0
2017-06-23 11:25:00,111.33,111.5,111.3,111.46,17525.0,102.7569,102.9138,102.7292,102.8768,17525.0
2017-06-23 11:30:00,111.47,111.5,111.37,111.5,20700.0,102.8861,102.9138,102.7938,102.9138,20700.0
2017-06-23 11:35:00,111.5,111.5,111.26,111.29,10583.0,102.9138,102.9138,102.6922,102.7199,10583.0
2017-06-23 11:40:00,111.29,111.29,111.15,111.15,6617.0,102.7199,102.7199,102.5907,102.5907,6617.0
2017-06-23 11:45:00,111.18,111.27,111.18,111.23,4507.0,102.6184,102.7015,102.6184,102.6646,4507.0
2017-06-23 11:50:00,111.25,111.34,111.17,111.3,6500.0,102.683,102.7661,102.6092,102.7292,6500.0
2017-06-23 11:55:00,111.33,111.51,111.32,111.42,8815.0,102.7569,102.923,102.7476,102.8399,8815.0
2017-06-23 12:00:00,111.42,111.56,111.41,111.48,7647.0,102.8399,102.9691,102.8307,102.8953,7647.0
2017-06-23 12:05:00,111.45,111.56,111.44,111.56,3750.0,102.8676,102.9691,102.8584,102.9691,3750.0
2017-06-23 12:10:00,111.58,111.58,111.47,111.54,8410.0,102.9876,102.9876,102.8861,102.9507,8410.0
2017-06-23 12:15:00,111.52,111.55,111.49,111.52,11150.0,102.9322,102.9599,102.9045,102.9322,11150.0
2017-06-23 12:20:00,111.51,111.63,111.49,111.54,23927.0,102.923,103.0337,102.9045,102.9507,23927.0
2017-06-23 12:25:00,111.57,111.82,111.53,111.76,96249.0,102.9784,103.2091,102.9415,103.1537,96249.0
2017-06-23 12:30:00,111.81,111.99,111.78,111.92,27802.0,103.1999,103.366,103.1722,103.3014,27802.0
2017-06-23 12:35:00,111.92,111.93,111.83,111.84,6888.0,103.3014,103.3106,103.2183,103.2276,6888.0
2017-06-23 12:40:00,111.84,111.93,111.83,111.91,6063.0,103.2276,103.3106,103.2183,103.2922,6063.0
2017-06-23 12:45:00,111.9,112.01,111.86,111.93,12401.0,103.283,103.3845,103.246,103.3106,12401.0
2017-06-23 12:50:00,111.93,112.0,111.77,111.77,8440.0,103.3106,103.3753,103.163,103.163,8440.0
2017-06-23 12:55:00,111.78,111.9,111.72,111.72,6004.0,103.1722,103.283,103.1168,103.1168,6004.0
2017-06-23 13:00:00,111.73,111.88,111.73,111.83,5401.0,103.126,103.2645,103.126,103.2183,5401.0
2017-06-23 13:05:00,111.81,111.82,111.73,111.76,1705.0,103.1999,103.2091,103.126,103.1537,1705.0
2017-06-23 13:10:00,111.77,111.9,111.76,111.88,5195.0,103.163,103.283,103.1537,103.2645,5195.0
2017-06-23 13:15:00,111.87,111.98,111.84,111.98,5400.0,103.2553,103.3568,103.2276,103.3568,5400.0
2017-06-23 13:20:00,111.99,112.04,111.95,111.96,12163.0,103.366,103.4122,103.3291,103.3383,12163.0
2017-06-23 13:25:00,111.93,111.97,111.88,111.95,2850.0,103.3106,103.3476,103.2645,103.3291,2850.0
2017-06-23 13:30:00,111.97,112.02,111.93,112.0,5180.0,103.3476,103.3937,103.3106,103.3753,5180.0
2017-06-23 13:35:00,112.0,112.03,111.91,112.01,3941.0,103.3753,103.4029,103.2922,103.3845,3941.0
2017-06-23 13:40:00,111.99,112.02,111.96,112.0,9300.0,103.366,103.3937,103.3383,103.3753,9300.0
2017-06-23 13:45:00,112.02,112.03,111.95,111.96,6995.0,103.3937,103.4029,103.3291,103.3383,6995.0
2017-06-23 13:50:00,111.97,111.99,111.92,111.94,4875.0,103.3476,103.366,103.3014,103.3199,4875.0
2017-06-23 13:55:00,111.96,112.04,111.95,112.01,8076.0,103.3383,103.4122,103.3291,103.3845,8076.0
2017-06-23 14:00:00,112.0,112.02,111.96,111.98,8830.0,103.3753,103.3937,103.3383,103.3568,8830.0
2017-06-23 14:05:00,111.97,112.03,111.9,111.94,7581.0,103.3476,103.4029,103.283,103.3199,7581.0
2017-06-23 14:10:00,111.93,111.93,111.77,111.87,7093.0,103.3106,103.3106,103.163,103.2553,7093.0
2017-06-23 14:15:00,111.87,111.91,111.83,111.9,5102.0,103.2553,103.2922,103.2183,103.283,5102.0
2017-06-23 14:20:00,111.88,111.91,111.77,111.8,7702.0,103.2645,103.2922,103.163,103.1907,7702.0
2017-06-23 14:25:00,111.78,111.82,111.75,111.79,5908.0,103.1722,103.2091,103.1445,103.1814,5908.0
2017-06-23 14:30:00,111.77,111.83,111.74,111.77,10258.0,103.163,103.2183,103.1353,103.163,10258.0
2017-06-23 14:35:00,111.79,111.88,111.76,111.86,5551.0,103.1814,103.2645,103.1537,103.246,5551.0
2017-06-23 14:40:00,111.87,111.88,111.71,111.71,5513.0,103.2553,103.2645,103.1076,103.1076,5513.0
2017-06-23 14:45:00,111.71,111.84,111.71,111.82,6000.0,103.1076,103.2276,103.1076,103.2091,6000.0
2017-06-23 14:50:00,111.79,111.87,111.79,111.87,2949.0,103.1814,103.2553,103.1814,103.2553,2949.0
2017-06-23 14:55:00,111.87,111.9,111.69,111.73,9956.0,103.2553,103.283,103.0891,103.126,9956.0
2017-06-23 15:00:00,111.7,111.71,111.5,111.55,13327.0,103.0984,103.1076,102.9138,102.9599,13327.0
2017-06-23 15:05:00,111.55,111.57,111.39,111.52,22420.0,102.9599,102.9784,102.8122,102.9322,22420.0
2017-06-23 15:10:00,111.54,111.75,111.53,111.75,19570.0,102.9507,103.1445,102.9415,103.1445,19570.0
2017-06-23 15:15:00,111.73,111.75,111.6,111.65,10791.0,103.126,103.1445,103.0061,103.0522,10791.0
2017-06-23 15:20:00,111.66,111.68,111.49,111.54,7742.0,103.0614,103.0799,102.9045,102.9507,7742.0
2017-06-23 15:25:00,111.52,111.55,111.4,111.43,14705.0,102.9322,102.9599,102.8215,102.8492,14705.0
2017-06-23 15:30:00,111.45,111.61,111.43,111.61,12992.0,102.8676,103.0153,102.8492,103.0153,12992.0
2017-06-23 15:35:00,111.6,111.6,111.43,111.5,18607.0,103.0061,103.0061,102.8492,102.9138,18607.0
2017-06-23 15:40:00,111.55,111.7,111.51,111.68,23367.0,102.9599,103.0984,102.923,103.0799,23367.0
2017-06-23 15:45:00,111.7,111.72,111.66,111.7,40258.0,103.0984,103.1168,103.0614,103.0984,40258.0
2017-06-23 15:50:00,111.71,111.76,111.68,111.76,52616.0,103.1076,103.1537,103.0799,103.1537,52616.0
2017-06-23 15:55:00,111.77,111.91,111.75,111.85,99933.0,103.163,103.2922,103.1445,103.2368,99933.0
2017-06-26 09:30:00,111.92,112.76,111.92,112.3,21549.0,103.3014,104.0767,103.3014,103.6522,21549.0
2017-06-26 09:35:00,112.52,112.69,112.35,112.38,11613.0,103.8552,104.0121,103.6983,103.726,11613.0
2017-06-26 09:40:00,112.4,112.5,112.36,112.45,9685.0,103.7445,103.8368,103.7075,103.7906,9685.0
2017-06-26 09:45:00,112.51,112.52,112.15,112.19,9290.0,103.846,103.8552,103.5137,103.5506,9290.0
2017-06-26 09:50:00,112.16,112.17,111.84,111.9,22069.0,103.5229,103.5322,103.2276,103.283,22069.0
2017-06-26 09:55:00,111.96,112.03,111.88,111.96,5651.0,103.3383,103.4029,103.2645,103.3383,5651.0
2017-06-26 10:00:00,112.0,112.03,111.89,111.89,3877.0,103.3753,103.4029,103.2737,103.2737,3877.0
2017-06-26 10:05:00,111.95,112.04,111.84,111.84,5163.0,103.3291,103.4122,103.2276,103.2276,5163.0
2017-06-26 10:10:00,111.83,111.88,111.53,111.54,7778.0,103.2183,103.2645,102.9415,102.9507,7778.0
2017-06-26 10:15:00,111.53,111.58,111.32,111.54,8200.0,102.9415,102.9876,102.7476,102.9507,8200.0
2017-06-26 10:20:00,111.55,111.89,111.55,111.89,2300.0,102.9599,103.2737,102.9599,103.2737,2300.0
2017-06-26 10:25:00,111.89,111.97,111.83,111.88,1975.0,103.2737,103.3476,103.2183,103.2645,1975.0
2017-06-26 10:30:00,111.9,111.94,111.85,111.92,7802.0,103.283,103.3199,103.2368,103.3014,7802.0
2017-06-26 10:35:00,111.92,111.99,111.7,111.7,7866.0,103.3014,103.366,103.0984,103.0984,7866.0
2017-06-26 10:40:00,111.69,111.74,111.49,111.74,8767.0,103.0891,103.1353,102.9045,103.1353,8767.0
2017-06-26 10:45:00,111.74,111.91,111.7,111.88,5086.0,103.1353,103.2922,103.0984,103.2645,5086.0
2017-06-26 10:50:00,111.84,111.91,111.61,111.87,6351.0,103.2276,103.2922,103.0153,103.2553,6351.0
2017-06-26 10:55:00,111.78,111.78,111.69,111.78,18812.0,103.1722,103.1722,103.0891,103.1722,18812.0
2017-06-26 11:00:00,111.79,111.83,111.5,111.54,7495.0,103.1814,103.2183,102.9138,102.9507,7495.0
2017-06-26 11:05:00,111.5,111.5,111.21,111.27,36648.0,102.9138,102.9138,102.6461,102.7015,36648.0
2017-06-26 11:10:00,111.27,111.6,111.24,111.6,12624.0,102.7015,103.0061,102.6738,103.0061,12624.0
2017-06-26 11:15:00,111.56,111.66,111.35,111.48,13002.0,102.9691,103.0614,102.7753,102.8953,13002.0
2017-06-26 11:20:00,111.48,111.6,111.42,111.45,8222.0,102.8953,103.0061,102.8399,102.8676,8222.0
2017-06-26 11:25:00,111.6,111.69,111.55,111.69,6562.0,103.0061,103.0891,102.9599,103.0891,6562.0
2017-06-26 11:30:00,111.66,111.75,111.62,111.64,6182.0,103.0614,103.1445,103.0245,103.043,6182.0
2017-06-26 11:35:00,111.6,111.77,111.53,111.73,6253.0,103.0061,103.163,102.9415,103.126,6253.0
2017-06-26 11:40:00,111.68,111.82,111.67,111.68,3626.0,103.0799,103.2091,103.0707,103.0799,3626.0
2017-06-26 11:45:00,111.75,111.76,111.61,111.66,2719.0,103.1445,103.1537,103.0153,103.0614,2719.0
2017-06-26 11:50:00,111.58,111.63,111.46,111.54,5611.0,102.9876,103.0337,102.8768,102.9507,5611.0
2017-06-26 11:55:00,111.58,111.74,111.51,111.69,5217.0,102.9876,103.1353,102.923,103.0891,5217.0
2017-06-26 12:00:00,111.75,111.76,111.69,111.7,2700.0,103.1445,103.1537,103.0891,103.0984,2700.0
2017-06-26 12:05:00,111.72,111.72,111.54,111.6,5800.0,103.1168,103.1168,102.9507,103.0061,5800.0
2017-06-26 12:10:00,111.55,111.67,111.55,111.6,4310.0,102.9599,103.0707,102.9599,103.0061,4310.0
2017-06-26 12:15:00,111.58,111.59,111.49,111.59,2451.0,102.9876,102.9968,102.9045,102.9968,2451.0
2017-06-26 12:20:00,111.61,111.65,111.48,111.51,4276.0,103.0153,103.0522,102.8953,102.923,4276.0
2017-06-26 12:25:00,111.56,111.58,111.48,111.55,1893.0,102.9691,102.9876,102.8953,102.9599,1893.0
2017-06-26 12:30:00,111.54,111.6,111.43,111.56,27862.0,102.9507,103.0061,102.8492,102.9691,27862.0
2017-06-26 12:35:00,111.56,111.6,111.49,111.52,4750.0,102.9691,103.0061,102.9045,102.9322,4750.0
2017-06-26 12:40:00,111.54,111.64,111.52,111.63,4388.0,102.9507,103.043,102.9322,103.0337,4388.0
2017-06-26 12:45:00,111.62,111.63,111.37,111.45,3851.0,103.0245,103.0337,102.7938,102.8676,3851.0
2017-06-26 12:50:00,111.49,111.53,111.38,111.53,2900.0,102.9045,102.9415,102.803,102.9415,2900.0
2017-06-26 12:55:00,111.49,111.52,111.43,111.52,3095.0,102.9045,102.9322,102.8492,102.9322,3095.0
2017-06-26 13:00:00,111.52,111.53,111.46,111.5,7955.0,102.9322,102.9415,102.8768,102.9138,7955.0
2017-06-26 13:05:00,111.5,111.6,111.5,111.6,4100.0,102.9138,103.0061,102.9138,103.0061,4100.0
2017-06-26 13:10:00,111.57,111.6,111.5,111.51,4035.0,102.9784,103.0061,102.9138,102.923,4035.0
2017-06-26 13:15:00,111.54,111.59,111.5,111.58,3301.0,102.9507,102.9968,102.9138,102.9876,3301.0
2017-06-26 13:20:00,111.56,111.57,111.52,111.55,5400.0,102.9691,102.9784,102.9322,102.9599,5400.0
2017-06-26 13:25:00,111.52,111.58,111.51,111.54,3770.0,102.9322,102.9876,102.923,102.9507,3770.0
2017-06-26 13:30:00,111.58,111.61,111.56,111.58,5433.0,102.9876,103.0153,102.9691,102.9876,5433.0
2017-06-26 13:35:00,111.56,111.65,111.55,111.65,2351.0,102.9691,103.0522,102.9599,103.0522,2351.0
2017-06-26 13:40:00,111.66,111.67,111.58,111.65,9261.0,103.0614,103.0707,102.9876,103.0522,9261.0
2017-06-26 13:45:00,111.68,111.72,111.64,111.65,2100.0,103.0799,103.1168,103.043,103.0522,2100.0
2017-06-26 13:50:00,111.66,111.68,111.56,111.64,3212.0,103.0614,103.0799,102.9691,103.043,3212.0
2017-06-26 13:55:00,111.62,111.66,111.57,111.57,3523.0,103.0245,103.0614,102.9784,102.9784,3523.0
2017-06-26 14:00:00,111.63,111.68,111.59,111.68,7112.0,103.0337,103.0799,102.9968,103.0799,7112.0
2017-06-26 14:05:00,111.69,111.7,111.56,111.56,8288.0,103.0891,103.0984,102.9691,102.9691,8288.0
2017-06-26 14:10:00,111.55,111.57,111.41,111.57,4470.0,102.9599,102.9784,102.8307,102.9784,4470.0
2017-06-26 14:15:00,111.53,111.62,111.5,111.58,5000.0,102.9415,103.0245,102.9138,102.9876,5000.0
2017-06-26 14:20:00,111.58,111.62,111.49,111.57,5237.0,102.9876,103.0245,102.9045,102.9784,5237.0
2017-06-26 14:25:00,111.51,111.63,111.46,111.61,3787.0,102.923,103.0337,102.8768,103.0153,3787.0
2017-06-26 14:30:00,111.6,111.67,111.51,111.67,3863.0,103.0061,103.0707,102.923,103.0707,3863.0
2017-06-26 14:35:00,111.63,111.67,111.57,111.61,6170.0,103.0337,103.0707,102.9784,103.0153,6170.0
2017-06-26 14:40:00,111.63,111.68,111.61,111.63,5796.0,103.0337,103.0799,103.0153,103.0337,5796.0
2017-06-26 14:45:00,111.65,111.66,111.56,111.56,6552.0,103.0522,103.0614,102.9691,102.9691,6552.0
2017-06-26 14:50:00,111.61,111.69,111.59,111.6,4231.0,103.0153,103.0891,102.9968,103.0061,4231.0
2017-06-26 14:55:00,111.65,111.65,111.53,111.63,3235.0,103.0522,103.0522,102.9415,103.0337,3235.0
2017-06-26 15:00:00,111.61,111.63,111.46,111.63,7306.0,103.0153,103.0337,102.8768,103.0337,7306.0
2017-06-26 15:05:00,111.59,111.65,111.57,111.64,14478.0,102.9968,103.0522,102.9784,103.043,14478.0
2017-06-26 15:10:00,111.62,111.65,111.58,111.64,8651.0,103.0245,103.0522,102.9876,103.043,8651.0
2017-06-26 15:15:00,111.62,111.62,111.53,111.57,3782.0,103.0245,103.0245,102.9415,102.9784,3782.0
2017-06-26 15:20:00,111.58,111.6,111.46,111.46,7043.0,102.9876,103.0061,102.8768,102.8768,7043.0
2017-06-26 15:25:00,111.48,111.48,111.4,111.47,9519.0,102.8953,102.8953,102.8215,102.8861,9519.0
2017-06-26 15:30:00,111.45,111.48,111.4,111.47,10151.0,102.8676,102.8953,102.8215,102.8861,10151.0
2017-06-26 15:35:00,111.45,111.5,111.3,111.39,14556.0,102.8676,102.9138,102.7292,102.8122,14556.0
2017-06-26 15:40:00,111.38,111.45,111.27,111.31,15516.0,102.803,102.8676,102.7015,102.7384,15516.0
2017-06-26 15:45:00,111.31,111.42,111.29,111.34,21288.0,102.7384,102.8399,102.7199,102.7661,21288.0
2017-06-26 15:50:00,111.34,111.44,111.27,111.29,31869.0,102.7661,102.8584,102.7015,102.7199,31869.0
2017-06-26 15:55:00,111.28,111.37,111.22,111.31,75022.0,102.7107,102.7938,102.6553,102.7384,75022.0
2017-06-27 09:30:00,111.33,111.52,110.86,111.05,24106.0,102.7569,102.9322,102.323,102.4984,24106.0
2017-06-27 09:35:00,110.96,111.2,110.63,110.63,19492.0,102.4153,102.6369,102.1108,102.1108,19492.0
2017-06-27 09:40:00,110.64,110.87,110.4,110.53,10044.0,102.12,102.3323,101.8985,102.0185,10044.0
2017-06-27 09:45:00,110.52,110.74,110.42,110.5,6438.0,102.0092,102.2123,101.9169,101.9908,6438.0
2017-06-27 09:50:00,110.46,110.6,110.41,110.53,9600.0,101.9538,102.0831,101.9077,102.0185,9600.0
2017-06-27 09:55:00,110.54,110.75,110.54,110.71,9627.0,102.0277,102.2215,102.0277,102.1846,9627.0
2017-06-27 10:00:00,110.68,110.98,110.62,110.98,3176.0,102.1569,102.4338,102.1015,102.4338,3176.0
2017-06-27 10:05:00,110.96,111.05,110.89,110.94,4488.0,102.4153,102.4984,102.3507,102.3969,4488.0
2017-06-27 10:10:00,111.08,111.15,110.96,110.96,3738.0,102.5261,102.5907,102.4153,102.4153,3738.0
2017-06-27 10:15:00,110.92,110.92,110.8,110.86,1700.0,102.3784,102.3784,102.2677,102.323,1700.0
2017-06-27 10:20:00,110.9,110.93,110.76,110.76,4850.0,102.36,102.3877,102.2307,102.2307,4850.0
2017-06-27 10:25:00,110.73,110.81,110.67,110.72,4800.0,102.2031,102.2769,102.1477,102.1938,4800.0
2017-06-27 10:30:00,110.79,110.93,110.79,110.87,3355.0,102.2584,102.3877,102.2584,102.3323,3355.0
2017-06-27 10:35:00,110.8,110.84,110.65,110.79,8504.0,102.2677,102.3046,102.1292,102.2584,8504.0
2017-06-27 10:40:00,110.83,110.89,110.68,110.68,3538.0,102.2954,102.3507,102.1569,102.1569,3538.0
2017-06-27 10:45:00,110.71,110.83,110.71,110.74,3400.0,102.1846,102.2954,102.1846,102.2123,3400.0
2017-06-27 10:50:00,110.69,110.79,110.66,110.71,4800.0,102.1661,102.2584,102.1384,102.1846,4800.0
2017-06-27 10:55:00,110.75,110.75,110.63,110.7,4816.0,102.2215,102.2215,102.1108,102.1754,4816.0
2017-06-27 11:00:00,110.7,110.89,110.7,110.84,4392.0,102.1754,102.3507,102.1754,102.3046,4392.0
2017-06-27 11:05:00,110.82,110.86,110.74,110.79,6359.0,102.2861,102.323,102.2123,102.2584,6359.0
2017-06-27 11:10:00,110.79,110.85,110.67,110.72,3800.0,102.2584,102.3138,102.1477,102.1938,3800.0
2017-06-27 11:15:00,110.71,110.84,110.71,110.76,3000.0,102.1846,102.3046,102.1846,102.2307,3000.0
2017-06-27 11:20:00,110.72,110.77,110.72,110.73,4197.0,102.1938,102.24,102.1938,102.2031,4197.0
2017-06-27 11:25:00,110.67,110.8,110.64,110.72,3700.0,102.1477,102.2677,102.12,102.1938,3700.0
2017-06-27 11:30:00,110.72,110.84,110.72,110.78,3854.0,102.1938,102.3046,102.1938,102.2492,3854.0
2017-06-27 11:35:00,110.78,111.06,110.77,111.06,6899.0,102.2492,102.5076,102.24,102.5076,6899.0
2017-06-27 11:40:00,111.06,111.1,111.0,111.04,2849.0,102.5076,102.5446,102.4523,102.4892,2849.0
2017-06-27 11:45:00,111.03,111.13,111.0,111.03,16264.0,102.48,102.5723,102.4523,102.48,16264.0
2017-06-27 11:50:00,111.06,111.09,110.98,110.98,4201.0,102.5076,102.5353,102.4338,102.4338,4201.0
2017-06-27 11:55:00,110.94,111.06,110.94,110.96,4100.0,102.3969,102.5076,102.3969,102.4153,4100.0
2017-06-27 12:00:00,110.94,111.04,110.9,111.0,4800.0,102.3969,102.4892,102.36,102.4523,4800.0
2017-06-27 12:05:00,110.99,111.02,110.87,110.96,4200.0,102.443,102.4707,102.3323,102.4153,4200.0
2017-06-27 12:10:00,110.97,111.03,110.91,110.92,1200.0,102.4246,102.48,102.3692,102.3784,1200.0
2017-06-27 12:15:00,110.94,110.94,110.82,110.92,4450.0,102.3969,102.3969,102.2861,102.3784,4450.0
2017-06-27 12:20:00,110.9,110.98,110.9,110.91,2470.0,102.36,102.4338,102.36,102.3692,2470.0
2017-06-27 12:25:00,110.88,110.89,110.73,110.82,5515.0,102.3415,102.3507,102.2031,102.2861,5515.0
2017-06-27 12:30:00,110.86,110.86,110.76,110.76,1461.0,102.323,102.323,102.2307,102.2307,1461.0
2017-06-27 12:35:00,110.75,110.76,110.62,110.67,2400.0,102.2215,102.2307,102.1015,102.1477,2400.0
2017-06-27 12:40:00,110.64,110.78,110.6,110.75,3826.0,102.12,102.2492,102.0831,102.2215,3826.0
2017-06-27 12:45:00,110.78,110.79,110.7,110.7,2100.0,102.2492,102.2584,102.1754,102.1754,2100.0
2017-06-27 12:50:00,110.68,110.73,110.58,110.58,2100.0,102.1569,102.2031,102.0646,102.0646,2100.0
2017-06-27 12:55:00,110.63,110.63,110.43,110.43,2675.0,102.1108,102.1108,101.9262,101.9262,2675.0
2017-06-27 13:00:00,110.43,110.49,110.41,110.49,2667.0,101.9262,101.9815,101.9077,101.9815,2667.0
2017-06-27 13:05:00,110.46,110.48,110.24,110.31,6000.0,101.9538,101.9723,101.7508,101.8154,6000.0
2017-06-27 13:10:00,110.31,110.31,110.07,110.07,18205.0,101.8154,101.8154,101.5939,101.5939,18205.0
2017-06-27 13:15:00,110.08,110.12,109.95,109.97,16134.0,101.6031,101.64,101.4831,101.5016,16134.0
2017-06-27 13:20:00,109.96,110.0,109.91,109.94,14194.0,101.4924,101.5293,101.4462,101.4739,14194.0
2017-06-27 13:25:00,109.97,110.0,109.8,109.8,11069.0,101.5016,101.5293,101.3447,101.3447,11069.0
2017-06-27 13:30:00,109.85,110.05,109.83,109.92,5730.0,101.3908,101.5754,101.3724,101.4554,5730.0
2017-06-27 13:35:00,109.95,110.01,109.56,109.67,7527.0,101.4831,101.5385,101.1232,101.2247,7527.0
2017-06-27 13:40:00,109.7,109.91,109.69,109.82,5701.0,101.2524,101.4462,101.2431,101.3631,5701.0
2017-06-27 13:45:00,109.77,109.77,109.61,109.73,6990.0,101.317,101.317,101.1693,101.2801,6990.0
2017-06-27 13:50:00,109.72,109.85,109.65,109.77,5383.0,101.2708,101.3908,101.2062,101.317,5383.0
2017-06-27 13:55:00,109.76,109.89,109.76,109.83,10264.0,101.3078,101.4277,101.3078,101.3724,10264.0
2017-06-27 14:00:00,109.82,109.82,109.63,109.65,17251.0,101.3631,101.3631,101.1878,101.2062,17251.0
2017-06-27 14:05:00,109.66,109.69,109.44,109.52,19100.0,101.2155,101.2431,101.0124,101.0862,19100.0
2017-06-27 14:10:00,109.53,109.56,109.4,109.45,8756.0,101.0955,101.1232,100.9755,101.0216,8756.0
2017-06-27 14:15:00,109.45,109.67,109.42,109.61,5946.0,101.0216,101.2247,100.9939,101.1693,5946.0
2017-06-27 14:20:00,109.59,109.63,109.5,109.63,5854.0,101.1508,101.1878,101.0678,101.1878,5854.0
2017-06-27 14:25:00,109.64,109.76,109.61,109.67,19008.0,101.197,101.3078,101.1693,101.2247,19008.0
2017-06-27 14:30:00,109.65,109.7,109.57,109.65,7912.0,101.2062,101.2524,101.1324,101.2062,7912.0
2017-06-27 14:35:00,109.65,109.69,109.61,109.68,4700.0,101.2062,101.2431,101.1693,101.2339,4700.0
2017-06-27 14:40:00,109.69,109.73,109.64,109.68,5015.0,101.2431,101.2801,101.197,101.2339,5015.0
2017-06-27 14:45:00,109.68,109.78,109.66,109.7,5399.0,101.2339,101.3262,101.2155,101.2524,5399.0
2017-06-27 14:50:00,109.68,109.71,109.6,109.6,3299.0,101.2339,101.2616,101.1601,101.1601,3299.0
2017-06-27 14:55:00,109.6,109.69,109.55,109.57,15007.0,101.1601,101.2431,101.1139,101.1324,15007.0
2017-06-27 15:00:00,109.55,109.7,109.44,109.66,13268.0,101.1139,101.2524,101.0124,101.2155,13268.0
2017-06-27 15:05:00,109.66,109.69,109.42,109.43,8051.0,101.2155,101.2431,100.9939,101.0032,8051.0
2017-06-27 15:10:00,109.46,109.52,109.43,109.52,6208.0,101.0309,101.0862,101.0032,101.0862,6208.0
2017-06-27 15:15:00,109.53,109.54,109.44,109.49,10821.0,101.0955,101.1047,101.0124,101.0585,10821.0
2017-06-27 15:20:00,109.5,109.6,109.5,109.57,12632.0,101.0678,101.1601,101.0678,101.1324,12632.0
2017-06-27 15:25:00,109.55,109.58,109.44,109.51,12801.0,101.1139,101.1416,101.0124,101.077,12801.0
2017-06-27 15:30:00,109.51,109.54,109.34,109.34,24564.0,101.077,101.1047,100.9201,100.9201,24564.0
2017-06-27 15:35:00,109.34,109.4,109.3,109.36,31477.0,100.9201,100.9755,100.8832,100.9386,31477.0
2017-06-27 15:40:00,109.35,109.35,109.23,109.25,38914.0,100.9293,100.9293,100.8186,100.837,38914.0
2017-06-27 15:45:00,109.22,109.23,109.04,109.07,83185.0,100.8093,100.8186,100.6432,100.6709,83185.0
2017-06-27 15:50:00,109.06,109.08,108.89,108.89,65886.0,100.6617,100.6801,100.5047,100.5047,65886.0
2017-06-27 15:55:00,108.9,108.97,108.81,108.9,173951.0,100.514,100.5786,100.4309,100.514,173951.0
2017-06-28 09:30:00,109.77,110.26,109.77,110.19,15859.0,101.317,101.7692,101.317,101.7046,15859.0
2017-06-28 09:35:00,110.05,110.2,109.95,110.0,27202.0,101.5754,101.7139,101.4831,101.5293,27202.0
2017-06-28 09:40:00,110.1,110.15,109.97,110.04,19079.0,101.6216,101.6677,101.5016,101.5662,19079.0
2017-06-28 09:45:00,110.02,110.1,109.83,110.1,11543.0,101.5477,101.6216,101.3724,101.6216,11543.0
2017-06-28 09:50:00,110.07,110.12,109.97,110.02,12436.0,101.5939,101.64,101.5016,101.5477,12436.0
2017-06-28 09:55:00,110.0,110.03,109.81,109.96,11012.0,101.5293,101.557,101.3539,101.4924,11012.0
2017-06-28 10:00:00,109.93,110.05,109.91,110.02,9249.0,101.4647,101.5754,101.4462,101.5477,9249.0
2017-06-28 10:05:00,110.08,110.58,110.03,110.5,16850.0,101.6031,102.0646,101.557,101.9908,16850.0
2017-06-28 10:10:00,110.49,110.53,110.13,110.15,13915.0,101.9815,102.0185,101.6493,101.6677,13915.0
2017-06-28 10:15:00,110.15,110.39,110.14,110.21,15888.0,101.6677,101.8892,101.6585,101.7231,15888.0
2017-06-28 10:20:00,110.2,110.27,110.14,110.17,4550.0,101.7139,101.7785,101.6585,101.6862,4550.0
2017-06-28 10:25:00,110.16,110.29,110.11,110.26,9200.0,101.6769,101.7969,101.6308,101.7692,9200.0
2017-06-28 10:30:00,110.32,110.4,110.22,110.39,11497.0,101.8246,101.8985,101.7323,101.8892,11497.0
2017-06-28 10:35:00,110.4,110.49,110.25,110.25,6550.0,101.8985,101.9815,101.76,101.76,6550.0
2017-06-28 10:40:00,110.16,110.56,110.15,110.56,9876.0,101.6769,102.0461,101.6677,102.0461,9876.0
2017-06-28 10:45:00,110.52,110.52,110.25,110.26,7293.0,102.0092,102.0092,101.76,101.7692,7293.0
2017-06-28 10:50:00,110.28,110.39,110.19,110.39,7880.0,101.7877,101.8892,101.7046,101.8892,7880.0
2017-06-28 10:55:00,110.4,110.4,110.22,110.24,18318.0,101.8985,101.8985,101.7323,101.7508,18318.0
2017-06-28 11:00:00,110.21,110.28,110.2,110.24,17350.0,101.7231,101.7877,101.7139,101.7508,17350.0
2017-06-28 11:05:00,110.25,110.27,110.18,110.19,8409.0,101.76,101.7785,101.6954,101.7046,8409.0
2017-06-28 11:10:00,110.2,110.37,110.2,110.34,3840.0,101.7139,101.8708,101.7139,101.8431,3840.0
2017-06-28 11:15:00,110.37,110.49,110.32,110.39,7391.0,101.8708,101.9815,101.8246,101.8892,7391.0
2017-06-28 11:20:00,110.4,110.41,110.22,110.31,5450.0,101.8985,101.9077,101.7323,101.8154,5450.0
2017-06-28 11:25:00,110.28,110.32,110.24,110.29,6875.0,101.7877,101.8246,101.7508,101.7969,6875.0
2017-06-28 11:30:00,110.3,110.33,110.25,110.25,3600.0,101.8062,101.8339,101.76,101.76,3600.0
2017-06-28 11:35:00,110.29,110.42,110.25,110.31,9434.0,101.7969,101.9169,101.76,101.8154,9434.0
2017-06-28 11:40:00,110.31,110.31,110.25,110.3,1850.0,101.8154,101.8154,101.76,101.8062,1850.0
2017-06-28 11:45:00,110.29,110.31,110.21,110.21,8144.0,101.7969,101.8154,101.7231,101.7231,8144.0
2017-06-28 11:50:00,110.25,110.39,110.24,110.31,22194.0,101.76,101.8892,101.7508,101.8154,22194.0
2017-06-28 11:55:00,110.36,110.54,110.33,110.37,7631.0,101.8615,102.0277,101.8339,101.8708,7631.0
2017-06-28 12:00:00,110.35,110.41,110.29,110.41,9295.0,101.8523,101.9077,101.7969,101.9077,9295.0
2017-06-28 12:05:00,110.41,110.41,110.24,110.24,8359.0,101.9077,101.9077,101.7508,101.7508,8359.0
2017-06-28 12:10:00,110.24,110.28,110.16,110.28,5047.0,101.7508,101.7877,101.6769,101.7877,5047.0
2017-06-28 12:15:00,110.25,110.27,110.18,110.23,7145.0,101.76,101.7785,101.6954,101.7416,7145.0
2017-06-28 12:20:00,110.25,110.41,110.21,110.34,36735.0,101.76,101.9077,101.7231,101.8431,36735.0
2017-06-28 12:25:00,110.34,110.38,110.3,110.34,5770.0,101.8431,101.88,101.8062,101.8431,5770.0
2017-06-28 12:30:00,110.36,110.38,110.27,110.32,4937.0,101.8615,101.88,101.7785,101.8246,4937.0
2017-06-28 12:35:00,110.37,110.4,110.27,110.37,6829.0,101.8708,101.8985,101.7785,101.8708,6829.0
2017-06-28 12:40:00,110.36,110.36,110.24,110.29,4405.0,101.8615,101.8615,101.7508,101.7969,4405.0
2017-06-28 12:45:00,110.35,110.47,110.31,110.34,20602.0,101.8523,101.9631,101.8154,101.8431,20602.0
2017-06-28 12:50:00,110.39,110.41,110.34,110.37,13618.0,101.8892,101.9077,101.8431,101.8708,13618.0
2017-06-28 12:55:00,110.34,110.45,110.34,110.42,4883.0,101.8431,101.9446,101.8431,101.9169,4883.0
2017-06-28 13:00:00,110.42,110.51,110.38,110.38,6215.0,101.9169,102.0,101.88,101.88,6215.0
2017-06-28 13:05:00,110.39,110.49,110.39,110.45,2500.0,101.8892,101.9815,101.8892,101.9446,2500.0
2017-06-28 13:10:00,110.45,110.5,110.44,110.47,3860.0,101.9446,101.9908,101.9354,101.9631,3860.0
2017-06-28 13:15:00,110.5,110.55,110.47,110.52,19201.0,101.9908,102.0369,101.9631,102.0092,19201.0
2017-06-28 13:20:00,110.52,110.72,110.51,110.68,23188.0,102.0092,102.1938,102.0,102.1569,23188.0
2017-06-28 13:25:00,110.69,110.8,110.68,110.79,5181.0,102.1661,102.2677,102.1569,102.2584,5181.0
2017-06-28 13:30:00,110.79,110.87,110.76,110.87,14163.0,102.2584,102.3323,102.2307,102.3323,14163.0
2017-06-28 13:35:00,110.85,110.93,110.8,110.82,12722.0,102.3138,102.3877,102.2677,102.2861,12722.0
2017-06-28 13:40:00,110.81,110.87,110.78,110.83,6311.0,102.2769,102.3323,102.2492,102.2954,6311.0
2017-06-28 13:45:00,110.84,110.94,110.79,110.8,7145.0,102.3046,102.3969,102.2584,102.2677,7145.0
2017-06-28 13:50:00,110.8,110.87,110.77,110.87,7510.0,102.2677,102.3323,102.24,102.3323,7510.0
2017-06-28 13:55:00,110.87,110.9,110.84,110.9,6420.0,102.3323,102.36,102.3046,102.36,6420.0
2017-06-28 14:00:00,110.9,110.95,110.67,110.7,17243.0,102.36,102.4061,102.1477,102.1754,17243.0
2017-06-28 14:05:00,110.66,110.66,110.51,110.63,8083.0,102.1384,102.1384,102.0,102.1108,8083.0
2017-06-28 14:10:00,110.65,110.65,110.56,110.57,4469.0,102.1292,102.1292,102.0461,102.0554,4469.0
2017-06-28 14:15:00,110.59,110.6,110.53,110.56,3237.0,102.0738,102.0831,102.0185,102.0461,3237.0
2017-06-28 14:20:00,110.54,110.54,110.43,110.48,6869.0,102.0277,102.0277,101.9262,101.9723,6869.0
2017-06-28 14:25:00,110.45,110.48,110.31,110.31,10669.0,101.9446,101.9723,101.8154,101.8154,10669.0
2017-06-28 14:30:00,110.31,110.4,110.26,110.4,3924.0,101.8154,101.8985,101.7692,101.8985,3924.0
2017-06-28 14:35:00,110.37,110.37,110.18,110.24,5393.0,101.8708,101.8708,101.6954,101.7508,5393.0
2017-06-28 14:40:00,110.25,110.41,110.25,110.36,5514.0,101.76,101.9077,101.76,101.8615,5514.0
2017-06-28 14:45:00,110.38,110.38,110.27,110.3,9393.0,101.88,101.88,101.7785,101.8062,9393.0
2017-06-28 14:50:00,110.3,110.41,110.3,110.38,7616.0,101.8062,101.9077,101.8062,101.88,7616.0
2017-06-28 14:55:00,110.4,110.56,110.4,110.46,7503.0,101.8985,102.0461,101.8985,101.9538,7503.0
2017-06-28 15:00:00,110.49,110.68,110.49,110.67,14706.0,101.9815,102.1569,101.9815,102.1477,14706.0
2017-06-28 15:05:00,110.67,110.75,110.67,110.72,4158.0,102.1477,102.2215,102.1477,102.1938,4158.0
2017-06-28 15:10:00,110.73,110.74,110.54,110.58,8400.0,102.2031,102.2123,102.0277,102.0646,8400.0
2017-06-28 15:15:00,110.59,110.68,110.59,110.64,6405.0,102.0738,102.1569,102.0738,102.12,6405.0
2017-06-28 15:20:00,110.66,110.67,110.53,110.56,11402.0,102.1384,102.1477,102.0185,102.0461,11402.0
2017-06-28 15:25:00,110.55,110.68,110.53,110.68,11067.0,102.0369,102.1569,102.0185,102.1569,11067.0
2017-06-28 15:30:00,110.7,110.75,110.68,110.7,16722.0,102.1754,102.2215,102.1569,102.1754,16722.0
2017-06-28 15:35:00,110.7,110.77,110.69,110.76,11816.0,102.1754,102.24,102.1661,102.2307,11816.0
2017-06-28 15:40:00,110.75,110.86,110.73,110.75,20710.0,102.2215,102.323,102.2031,102.2215,20710.0
2017-06-28 15:45:00,110.75,110.76,110.7,110.74,20126.0,102.2215,102.2307,102.1754,102.2123,20126.0
2017-06-28 15:50:00,110.75,110.89,110.75,110.87,27847.0,102.2215,102.3507,102.2215,102.3323,27847.0
2017-06-28 15:55:00,110.87,110.88,110.7,110.75,47622.0,102.3323,102.3415,102.1754,102.2215,47622.0
2017-06-29 09:30:00,110.65,110.82,110.14,110.15,17565.0,102.1292,102.2861,101.6585,101.6677,17565.0
2017-06-29 09:35:00,110.28,110.45,110.16,110.38,6600.0,101.7877,101.9446,101.6769,101.88,6600.0
2017-06-29 09:40:00,110.29,110.4,110.0,110.0,4258.0,101.7969,101.8985,101.5293,101.5293,4258.0
2017-06-29 09:45:00,110.05,110.05,109.89,109.97,2500.0,101.5754,101.5754,101.4277,101.5016,2500.0
2017-06-29 09:50:00,110.01,110.01,109.86,109.99,5550.0,101.5385,101.5385,101.4001,101.52,5550.0
2017-06-29 09:55:00,109.9,110.01,109.87,109.87,4200.0,101.437,101.5385,101.4093,101.4093,4200.0
2017-06-29 10:00:00,109.95,109.95,109.77,109.77,9752.0,101.4831,101.4831,101.317,101.317,9752.0
2017-06-29 10:05:00,109.74,109.8,109.58,109.8,3550.0,101.2893,101.3447,101.1416,101.3447,3550.0
2017-06-29 10:10:00,109.81,109.81,109.6,109.6,5130.0,101.3539,101.3539,101.1601,101.1601,5130.0
2017-06-29 10:15:00,109.55,109.59,109.42,109.49,3600.0,101.1139,101.1508,100.9939,101.0585,3600.0
2017-06-29 10:20:00,109.48,109.49,109.38,109.41,4997.0,101.0493,101.0585,100.957,100.9847,4997.0
2017-06-29 10:25:00,109.36,109.54,109.31,109.49,13613.0,100.9386,101.1047,100.8924,101.0585,13613.0
2017-06-29 10:30:00,109.5,109.51,109.31,109.31,5803.0,101.0678,101.077,100.8924,100.8924,5803.0
2017-06-29 10:35:00,109.33,109.34,109.2,109.23,11290.0,100.9109,100.9201,100.7909,100.8186,11290.0
2017-06-29 10:40:00,109.26,109.39,109.26,109.37,13255.0,100.8463,100.9662,100.8463,100.9478,13255.0
2017-06-29 10:45:00,109.37,109.54,109.36,109.5,11644.0,100.9478,101.1047,100.9386,101.0678,11644.0
2017-06-29 10:50:00,109.46,109.47,109.29,109.36,4957.0,101.0309,101.0401,100.8739,100.9386,4957.0
2017-06-29 10:55:00,109.36,109.4,109.2,109.2,5812.0,100.9386,100.9755,100.7909,100.7909,5812.0
2017-06-29 11:00:00,109.24,109.34,109.2,109.28,6303.0,100.8278,100.9201,100.7909,100.8647,6303.0
2017-06-29 11:05:00,109.26,109.26,108.83,108.83,12797.0,100.8463,100.8463,100.4494,100.4494,12797.0
2017-06-29 11:10:00,108.84,108.87,108.62,108.75,12812.0,100.4586,100.4863,100.2555,100.3755,12812.0
2017-06-29 11:15:00,108.74,108.81,108.68,108.75,7471.0,100.3663,100.4309,100.3109,100.3755,7471.0
2017-06-29 11:20:00,108.72,108.72,108.42,108.5,22773.0,100.3478,100.3478,100.0709,100.1448,22773.0
2017-06-29 11:25:00,108.49,108.66,108.39,108.55,26294.0,100.1356,100.2925,100.0433,100.1909,26294.0
2017-06-29 11:30:00,108.57,108.68,108.34,108.68,7267.0,100.2094,100.3109,99.9971,100.3109,7267.0
2017-06-29 11:35:00,108.74,108.86,108.65,108.65,6603.0,100.3663,100.4771,100.2832,100.2832,6603.0
2017-06-29 11:40:00,108.64,108.77,108.57,108.77,5200.0,100.274,100.394,100.2094,100.394,5200.0
2017-06-29 11:45:00,108.8,108.9,108.69,108.79,5888.0,100.4217,100.514,100.3201,100.4124,5888.0
2017-06-29 11:50:00,108.72,108.77,108.62,108.69,4000.0,100.3478,100.394,100.2555,100.3201,4000.0
2017-06-29 11:55:00,108.66,108.72,108.57,108.64,1600.0,100.2925,100.3478,100.2094,100.274,1600.0
2017-06-29 12:00:00,108.62,108.79,108.5,108.66,9813.0,100.2555,100.4124,100.1448,100.2925,9813.0
2017-06-29 12:05:00,108.7,108.88,108.7,108.88,3454.0,100.3294,100.4955,100.3294,100.4955,3454.0
2017-06-29 12:10:00,108.89,108.99,108.87,108.92,6657.0,100.5047,100.597,100.4863,100.5324,6657.0
2017-06-29 12:15:00,108.92,109.04,108.92,108.98,4493.0,100.5324,100.6432,100.5324,100.5878,4493.0
2017-06-29 12:20:00,108.98,109.07,108.94,109.03,4598.0,100.5878,100.6709,100.5509,100.634,4598.0
2017-06-29 12:25:00,109.04,109.09,108.95,109.06,7142.0,100.6432,100.6893,100.5601,100.6617,7142.0
2017-06-29 12:30:00,109.06,109.1,108.92,108.92,3171.0,100.6617,100.6986,100.5324,100.5324,3171.0
2017-06-29 12:35:00,108.88,109.06,108.88,109.03,7602.0,100.4955,100.6617,100.4955,100.634,7602.0
2017-06-29 12:40:00,109.0,109.1,108.96,109.07,4707.0,100.6063,100.6986,100.5694,100.6709,4707.0
2017-06-29 12:45:00,109.04,109.12,108.87,108.87,7096.0,100.6432,100.717,100.4863,100.4863,7096.0
2017-06-29 12:50:00,108.9,108.96,108.9,108.96,1466.0,100.514,100.5694,100.514,100.5694,1466.0
2017-06-29 12:55:00,108.92,108.94,108.68,108.73,7662.0,100.5324,100.5509,100.3109,100.3571,7662.0
2017-06-29 13:00:00,108.76,108.84,108.71,108.84,1100.0,100.3848,100.4586,100.3386,100.4586,1100.0
2017-06-29 13:05:00,108.77,108.77,108.37,108.42,9900.0,100.394,100.394,100.0248,100.0709,9900.0
2017-06-29 13:10:00,108.34,108.35,108.16,108.28,15452.0,99.9971,100.0063,99.831,99.9417,15452.0
2017-06-29 13:15:00,108.29,108.52,108.29,108.4,7967.0,99.951,100.1632,99.951,100.0525,7967.0
2017-06-29 13:20:00,108.4,108.4,108.11,108.24,6305.0,100.0525,100.0525,99.7848,99.9048,6305.0
2017-06-29 13:25:00,108.12,108.14,107.87,107.96,8278.0,99.794,99.8125,99.5633,99.6464,8278.0
2017-06-29 13:30:00,108.02,108.42,107.99,108.42,4192.0,99.7017,100.0709,99.6741,100.0709,4192.0
2017-06-29 13:35:00,108.41,108.48,108.24,108.48,5637.0,100.0617,100.1263,99.9048,100.1263,5637.0
2017-06-29 13:40:00,108.43,108.5,108.33,108.37,3100.0,100.0802,100.1448,99.9879,100.0248,3100.0
2017-06-29 13:45:00,108.35,108.53,108.35,108.41,3300.0,100.0063,100.1725,100.0063,100.0617,3300.0
2017-06-29 13:50:00,108.43,108.51,108.35,108.43,4104.0,100.0802,100.154,100.0063,100.0802,4104.0
2017-06-29 13:55:00,108.39,108.51,108.39,108.41,3433.0,100.0433,100.154,100.0433,100.0617,3433.0
2017-06-29 14:00:00,108.46,108.46,108.28,108.39,4905.0,100.1079,100.1079,99.9417,100.0433,4905.0
2017-06-29 14:05:00,108.44,108.57,108.41,108.53,2010.0,100.0894,100.2094,100.0617,100.1725,2010.0
2017-06-29 14:10:00,108.54,108.64,108.53,108.64,6003.0,100.1817,100.274,100.1725,100.274,6003.0
2017-06-29 14:15:00,108.68,108.73,108.41,108.5,9000.0,100.3109,100.3571,100.0617,100.1448,9000.0
2017-06-29 14:20:00,108.54,108.65,108.53,108.57,3372.0,100.1817,100.2832,100.1725,100.2094,3372.0
2017-06-29 14:25:00,108.6,108.73,108.6,108.72,5929.0,100.2371,100.3571,100.2371,100.3478,5929.0
2017-06-29 14:30:00,108.72,108.77,108.63,108.66,4450.0,100.3478,100.394,100.2648,100.2925,4450.0
2017-06-29 14:35:00,108.71,108.72,108.57,108.68,3050.0,100.3386,100.3478,100.2094,100.3109,3050.0
2017-06-29 14:40:00,108.7,108.9,108.68,108.77,20465.0,100.3294,100.514,100.3109,100.394,20465.0
2017-06-29 14:45:00,108.76,108.9,108.68,108.9,13539.0,100.3848,100.514,100.3109,100.514,13539.0
2017-06-29 14:50:00,108.84,109.11,108.82,109.11,16936.0,100.4586,100.7078,100.4401,100.7078,16936.0
2017-06-29 14:55:00,109.11,109.17,109.0,109.07,41035.0,100.7078,100.7632,100.6063,100.6709,41035.0
2017-06-29 15:00:00,109.07,109.21,108.96,109.15,27369.0,100.6709,100.8001,100.5694,100.7447,27369.0
2017-06-29 15:05:00,109.15,109.21,109.12,109.13,12221.0,100.7447,100.8001,100.717,100.7263,12221.0
2017-06-29 15:10:00,109.15,109.2,109.04,109.07,14926.0,100.7447,100.7909,100.6432,100.6709,14926.0
2017-06-29 15:15:00,109.07,109.37,109.07,109.31,8417.0,100.6709,100.9478,100.6709,100.8924,8417.0
2017-06-29 15:20:00,109.33,109.35,109.23,109.25,6441.0,100.9109,100.9293,100.8186,100.837,6441.0
2017-06-29 15:25:00,109.21,109.21,109.0,109.06,8887.0,100.8001,100.8001,100.6063,100.6617,8887.0
2017-06-29 15:30:00,109.07,109.39,109.06,109.34,11451.0,100.6709,100.9662,100.6617,100.9201,11451.0
2017-06-29 15:35:00,109.35,109.44,109.29,109.44,16022.0,100.9293,101.0124,100.8739,101.0124,16022.0
2017-06-29 15:40:00,109.42,109.48,109.31,109.42,18502.0,100.9939,101.0493,100.8924,100.9939,18502.0
2017-06-29 15:45:00,109.45,109.48,109.34,109.36,32649.0,101.0216,101.0493,100.9201,100.9386,32649.0
2017-06-29 15:50:00,109.35,109.49,109.34,109.34,30943.0,100.9293,101.0585,100.9201,100.9201,30943.0
2017-06-29 15:55:00,109.36,109.41,109.24,109.26,66370.0,100.9386,100.9847,100.8278,100.8463,66370.0
2017-06-30 09:30:00,109.43,109.43,108.42,108.9,31982.0,101.0032,101.0032,100.0709,100.514,31982.0
2017-06-30 09:35:00,108.79,109.68,108.7,109.68,40418.0,100.4124,101.2339,100.3294,101.2339,40418.0
2017-06-30 09:40:00,109.63,109.63,109.36,109.43,15520.0,101.1878,101.1878,100.9386,101.0032,15520.0
2017-06-30 09:45:00,109.44,109.71,109.21,109.4,11856.0,101.0124,101.2616,100.8001,100.9755,11856.0
2017-06-30 09:50:00,109.34,109.34,108.88,109.19,12598.0,100.9201,100.9201,100.4955,100.7816,12598.0
2017-06-30 09:55:00,109.14,109.26,109.0,109.23,8452.0,100.7355,100.8463,100.6063,100.8186,8452.0
2017-06-30 10:00:00,109.23,109.26,109.04,109.17,6085.0,100.8186,100.8463,100.6432,100.7632,6085.0
2017-06-30 10:05:00,109.12,109.32,109.11,109.16,6677.0,100.717,100.9016,100.7078,100.754,6677.0
2017-06-30 10:10:00,109.18,109.18,109.04,109.1,6364.0,100.7724,100.7724,100.6432,100.6986,6364.0
2017-06-30 10:15:00,109.06,109.35,108.97,109.27,7307.0,100.6617,100.9293,100.5786,100.8555,7307.0
2017-06-30 10:20:00,109.3,109.46,109.27,109.39,5009.0,100.8832,101.0309,100.8555,100.9662,5009.0
2017-06-30 10:25:00,109.52,109.52,109.37,109.44,5129.0,101.0862,101.0862,100.9478,101.0124,5129.0
2017-06-30 10:30:00,109.47,109.56,109.4,109.5,12239.0,101.0401,101.1232,100.9755,101.0678,12239.0
2017-06-30 10:35:00,109.52,109.6,109.37,109.39,16431.0,101.0862,101.1601,100.9478,100.9662,16431.0
2017-06-30 10:40:00,109.35,109.6,109.35,109.55,4969.0,100.9293,101.1601,100.9293,101.1139,4969.0
2017-06-30 10:45:00,109.49,109.53,109.39,109.47,7130.0,101.0585,101.0955,100.9662,101.0401,7130.0
2017-06-30 10:50:00,109.51,109.59,109.39,109.56,4299.0,101.077,101.1508,100.9662,101.1232,4299.0
2017-06-30 10:55:00,109.59,109.84,109.56,109.82,26586.0,101.1508,101.3816,101.1232,101.3631,26586.0
2017-06-30 11:00:00,109.82,109.82,109.57,109.59,10865.0,101.3631,101.3631,101.1324,101.1508,10865.0
2017-06-30 11:05:00,109.61,109.66,109.51,109.59,8649.0,101.1693,101.2155,101.077,101.1508,8649.0
2017-06-30 11:10:00,109.57,109.58,109.45,109.53,9637.0,101.1324,101.1416,101.0216,101.0955,9637.0
2017-06-30 11:15:00,109.5,109.5,109.29,109.32,9152.0,101.0678,101.0678,100.8739,100.9016,9152.0
2017-06-30 11:20:00,109.34,109.38,109.25,109.25,8415.0,100.9201,100.957,100.837,100.837,8415.0
2017-06-30 11:25:00,109.21,109.25,108.99,109.0,8540.0,100.8001,100.837,100.597,100.6063,8540.0
2017-06-30 11:30:00,108.97,109.01,108.9,108.9,7540.0,100.5786,100.6155,100.514,100.514,7540.0
2017-06-30 11:35:00,108.91,109.05,108.89,109.0,7271.0,100.5232,100.6524,100.5047,100.6063,7271.0
2017-06-30 11:40:00,109.01,109.26,109.01,109.26,8262.0,100.6155,100.8463,100.6155,100.8463,8262.0
2017-06-30 11:45:00,109.26,109.29,109.18,109.27,4902.0,100.8463,100.8739,100.7724,100.8555,4902.0
2017-06-30 11:50:00,109.31,109.46,109.3,109.46,3312.0,100.8924,101.0309,100.8832,101.0309,3312.0
2017-06-30 11:55:00,109.47,109.58,109.38,109.45,5485.0,101.0401,101.1416,100.957,101.0216,5485.0
2017-06-30 12:00:00,109.4,109.41,109.23,109.37,6054.0,100.9755,100.9847,100.8186,100.9478,6054.0
2017-06-30 12:05:00,109.3,109.44,109.3,109.44,2514.0,100.8832,101.0124,100.8832,101.0124,2514.0
2017-06-30 12:10:00,109.45,109.51,109.41,109.44,5964.0,101.0216,101.077,100.9847,101.0124,5964.0
2017-06-30 12:15:00,109.38,109.4,109.33,109.38,4683.0,100.957,100.9755,100.9109,100.957,4683.0
2017-06-30 12:20:00,109.4,109.44,109.35,109.43,3401.0,100.9755,101.0124,100.9293,101.0032,3401.0
2017-06-30 12:25:00,109.47,109.47,109.33,109.41,4283.0,101.0401,101.0401,100.9109,100.9847,4283.0
2017-06-30 12:30:00,109.4,109.46,109.39,109.39,2034.0,100.9755,101.0309,100.9662,100.9662,2034.0
2017-06-30 12:35:00,109.39,109.44,109.35,109.44,5104.0,100.9662,101.0124,100.9293,101.0124,5104.0
2017-06-30 12:40:00,109.44,109.51,109.42,109.49,3867.0,101.0124,101.077,100.9939,101.0585,3867.0
2017-06-30 12:45:00,109.49,109.49,109.36,109.36,5691.0,101.0585,101.0585,100.9386,100.9386,5691.0
2017-06-30 12:50:00,109.38,109.49,109.3,109.43,4575.0,100.957,101.0585,100.8832,101.0032,4575.0
2017-06-30 12:55:00,109.42,109.5,109.34,109.5,6668.0,100.9939,101.0678,100.9201,101.0678,6668.0
2017-06-30 13:00:00,109.53,109.59,109.44,109.52,4550.0,101.0955,101.1508,101.0124,101.0862,4550.0
2017-06-30 13:05:00,109.56,109.56,109.33,109.42,7750.0,101.1232,101.1232,100.9109,100.9939,7750.0
2017-06-30 13:10:00,109.41,109.48,109.38,109.38,4170.0,100.9847,101.0493,100.957,100.957,4170.0
2017-06-30 13:15:00,109.4,109.41,109.35,109.36,3255.0,100.9755,100.9847,100.9293,100.9386,3255.0
2017-06-30 13:20:00,109.39,109.44,109.37,109.44,4061.0,100.9662,101.0124,100.9478,101.0124,4061.0
2017-06-30 13:25:00,109.45,109.46,109.38,109.39,5119.0,101.0216,101.0309,100.957,100.9662,5119.0
2017-06-30 13:30:00,109.34,109.37,109.26,109.27,7363.0,100.9201,100.9478,100.8463,100.8555,7363.0
2017-06-30 13:35:00,109.27,109.4,109.27,109.4,3859.0,100.8555,100.9755,100.8555,100.9755,3859.0
2017-06-30 13:40:00,109.38,109.38,109.2,109.25,6418.0,100.957,100.957,100.7909,100.837,6418.0
2017-06-30 13:45:00,109.23,109.32,109.17,109.17,6050.0,100.8186,100.9016,100.7632,100.7632,6050.0
2017-06-30 13:50:00,109.16,109.16,109.07,109.07,5497.0,100.754,100.754,100.6709,100.6709,5497.0
2017-06-30 13:55:00,109.06,109.07,108.96,108.98,10374.0,100.6617,100.6709,100.5694,100.5878,10374.0
2017-06-30 14:00:00,108.99,109.1,108.97,109.03,4020.0,100.597,100.6986,100.5786,100.634,4020.0
2017-06-30 14:05:00,109.05,109.15,109.04,109.12,7673.0,100.6524,100.7447,100.6432,100.717,7673.0
2017-06-30 14:10:00,109.13,109.23,109.07,109.23,4875.0,100.7263,100.8186,100.6709,100.8186,4875.0
2017-06-30 14:15:00,109.2,109.25,109.16,109.25,4986.0,100.7909,100.837,100.754,100.837,4986.0
2017-06-30 14:20:00,109.27,109.35,109.26,109.33,7037.0,100.8555,100.9293,100.8463,100.9109,7037.0
2017-06-30 14:25:00,109.33,109.39,109.3,109.34,4518.0,100.9109,100.9662,100.8832,100.9201,4518.0
2017-06-30 14:30:00,109.35,109.41,109.35,109.35,7055.0,100.9293,100.9847,100.9293,100.9293,7055.0
2017-06-30 14:35:00,109.38,109.4,109.29,109.33,8876.0,100.957,100.9755,100.8739,100.9109,8876.0
2017-06-30 14:40:00,109.33,109.37,109.33,109.37,5152.0,100.9109,100.9478,100.9109,100.9478,5152.0
2017-06-30 14:45:00,109.38,109.53,109.38,109.53,6717.0,100.957,101.0955,100.957,101.0955,6717.0
2017-06-30 14:50:00,109.53,109.54,109.44,109.51,6418.0,101.0955,101.1047,101.0124,101.077,6418.0
2017-06-30 14:55:00,109.51,109.56,109.45,109.45,6486.0,101.077,101.1232,101.0216,101.0216,6486.0
2017-06-30 15:00:00,109.46,109.5,109.43,109.46,10420.0,101.0309,101.0678,101.0032,101.0309,10420.0
2017-06-30 15:05:00,109.48,109.61,109.47,109.61,7780.0,101.0493,101.1693,101.0401,101.1693,7780.0
2017-06-30 15:10:00,109.62,109.63,109.47,109.49,5500.0,101.1785,101.1878,101.0401,101.0585,5500.0
2017-06-30 15:15:00,109.5,109.63,109.48,109.63,12282.0,101.0678,101.1878,101.0493,101.1878,12282.0
2017-06-30 15:20:00,109.63,109.72,109.61,109.66,16140.0,101.1878,101.2708,101.1693,101.2155,16140.0
2017-06-30 15:25:00,109.68,109.68,109.54,109.57,22888.0,101.2339,101.2339,101.1047,101.1324,22888.0
2017-06-30 15:30:00,109.57,109.59,109.43,109.44,16319.0,101.1324,101.1508,101.0032,101.0124,16319.0
2017-06-30 15:35:00,109.43,109.56,109.41,109.53,14580.0,101.0032,101.1232,100.9847,101.0955,14580.0
2017-06-30 15:40:00,109.54,109.73,109.54,109.7,19622.0,101.1047,101.2801,101.1047,101.2524,19622.0
2017-06-30 15:45:00,109.7,109.81,109.7,109.75,24061.0,101.2524,101.3539,101.2524,101.2985,24061.0
2017-06-30 15:50:00,109.75,109.75,109.63,109.68,30689.0,101.2985,101.2985,101.1878,101.2339,30689.0
2017-06-30 15:55:00,109.68,109.69,109.24,109.24,68058.0,101.2339,101.2431,100.8278,100.8278,68058.0
2017-07-03 09:30:00,109.68,110.32,109.19,109.2,29809.0,101.2339,101.8246,100.7816,100.7909,29809.0
2017-07-03 09:35:00,109.22,109.44,109.14,109.33,12976.0,100.8093,101.0124,100.7355,100.9109,12976.0
2017-07-03 09:40:00,109.35,109.35,109.14,109.21,21897.0,100.9293,100.9293,100.7355,100.8001,21897.0
2017-07-03 09:45:00,109.29,110.11,109.29,109.99,18709.0,100.8739,101.6308,100.8739,101.52,18709.0
2017-07-03 09:50:00,109.99,110.53,109.99,110.41,32616.0,101.52,102.0185,101.52,101.9077,32616.0
2017-07-03 09:55:00,110.45,110.6,110.41,110.55,16718.0,101.9446,102.0831,101.9077,102.0369,16718.0
2017-07-03 10:00:00,110.59,110.8,110.54,110.76,17541.0,102.0738,102.2677,102.0277,102.2307,17541.0
2017-07-03 10:05:00,110.73,110.83,110.72,110.79,10924.0,102.2031,102.2954,102.1938,102.2584,10924.0
2017-07-03 10:10:00,110.82,111.22,110.81,111.03,21162.0,102.2861,102.6553,102.2769,102.48,21162.0
2017-07-03 10:15:00,111.04,111.13,110.75,110.75,13230.0,102.4892,102.5723,102.2215,102.2215,13230.0
2017-07-03 10:20:00,110.75,110.76,110.59,110.66,7540.0,102.2215,102.2307,102.0738,102.1384,7540.0
2017-07-03 10:25:00,110.62,110.69,110.56,110.61,7303.0,102.1015,102.1661,102.0461,102.0923,7303.0
2017-07-03 10:30:00,110.55,110.62,110.35,110.39,7694.0,102.0369,102.1015,101.8523,101.8892,7694.0
2017-07-03 10:35:00,110.39,110.52,110.39,110.42,15831.0,101.8892,102.0092,101.8892,101.9169,15831.0
2017-07-03 10:40:00,110.44,110.58,110.39,110.46,6754.0,101.9354,102.0646,101.8892,101.9538,6754.0
2017-07-03 10:45:00,110.45,110.47,110.25,110.25,4839.0,101.9446,101.9631,101.76,101.76,4839.0
2017-07-03 10:50:00,110.25,110.25,109.88,109.94,11548.0,101.76,101.76,101.4185,101.4739,11548.0
2017-07-03 10:55:00,109.96,110.13,109.92,109.99,9881.0,101.4924,101.6493,101.4554,101.52,9881.0
2017-07-03 11:00:00,109.99,110.02,109.85,109.85,7693.0,101.52,101.5477,101.3908,101.3908,7693.0
2017-07-03 11:05:00,109.88,109.9,109.58,109.62,5500.0,101.4185,101.437,101.1416,101.1785,5500.0
2017-07-03 11:10:00,109.6,110.07,109.6,110.07,11366.0,101.1601,101.5939,101.1601,101.5939,11366.0
2017-07-03 11:15:00,110.11,110.24,110.01,110.02,20244.0,101.6308,101.7508,101.5385,101.5477,20244.0
2017-07-03 11:20:00,109.99,110.08,109.93,110.05,5003.0,101.52,101.6031,101.4647,101.5754,5003.0
2017-07-03 11:25:00,110.05,110.06,109.9,110.0,7982.0,101.5754,101.5846,101.437,101.5293,7982.0
2017-07-03 11:30:00,110.0,110.21,109.99,110.16,7559.0,101.5293,101.7231,101.52,101.6769,7559.0
2017-07-03 11:35:00,110.12,110.12,109.91,109.92,9088.0,101.64,101.64,101.4462,101.4554,9088.0
2017-07-03 11:40:00,109.9,110.05,109.9,110.05,5356.0,101.437,101.5754,101.437,101.5754,5356.0
2017-07-03 11:45:00,110.05,110.06,109.98,110.01,5285.0,101.5754,101.5846,101.5108,101.5385,5285.0
2017-07-03 11:50:00,109.98,109.99,109.84,109.84,7611.0,101.5108,101.52,101.3816,101.3816,7611.0
2017-07-03 11:55:00,109.82,109.9,109.74,109.9,5864.0,101.3631,101.437,101.2893,101.437,5864.0
2017-07-03 12:00:00,109.91,109.91,109.75,109.75,5816.0,101.4462,101.4462,101.2985,101.2985,5816.0
2017-07-03 12:05:00,109.75,109.75,109.34,109.34,4405.0,101.2985,101.2985,100.9201,100.9201,4405.0
2017-07-03 12:10:00,109.42,109.53,109.41,109.47,7947.0,100.9939,101.0955,100.9847,101.0401,7947.0
2017-07-03 12:15:00,109.46,109.47,109.27,109.43,12524.0,101.0309,101.0401,100.8555,101.0032,12524.0
2017-07-03 12:20:00,109.44,109.45,109.34,109.42,5864.0,101.0124,101.0216,100.9201,100.9939,5864.0
2017-07-03 12:25:00,109.38,109.56,109.32,109.56,7714.0,100.957,101.1232,100.9016,101.1232,7714.0
2017-07-03 12:30:00,109.6,109.6,109.46,109.47,8847.0,101.1601,101.1601,101.0309,101.0401,8847.0
2017-07-03 12:35:00,109.5,109.51,109.26,109.26,14148.0,101.0678,101.077,100.8463,100.8463,14148.0
2017-07-03 12:40:00,109.24,109.27,109.06,109.07,12439.0,100.8278,100.8555,100.6617,100.6709,12439.0
2017-07-03 12:45:00,109.1,109.12,108.92,108.93,23789.0,100.6986,100.717,100.5324,100.5417,23789.0
2017-07-03 12:50:00,108.97,109.09,108.94,108.98,18859.0,100.5786,100.6893,100.5509,100.5878,18859.0
2017-07-03 12:55:00,108.97,108.98,108.82,108.85,33765.0,100.5786,100.5878,100.4401,100.4678,33765.0
2017-07-05 09:30:00,109.02,110.19,109.0,110.19,15047.0,100.6247,101.7046,100.6063,101.7046,15047.0
2017-07-05 09:35:00,110.16,110.68,110.1,110.38,13719.0,101.6769,102.1569,101.6216,101.88,13719.0
2017-07-05 09:40:00,110.28,110.5,110.03,110.36,11651.0,101.7877,101.9908,101.557,101.8615,11651.0
2017-07-05 09:45:00,110.44,110.56,110.03,110.12,8878.0,101.9354,102.0461,101.557,101.64,8878.0
2017-07-05 09:50:00,110.17,110.18,109.86,109.86,4196.0,101.6862,101.6954,101.4001,101.4001,4196.0
2017-07-05 09:55:00,109.85,109.92,109.67,109.85,10305.0,101.3908,101.4554,101.2247,101.3908,10305.0
2017-07-05 10:00:00,109.85,109.94,109.71,109.87,6646.0,101.3908,101.4739,101.2616,101.4093,6646.0
2017-07-05 10:05:00,109.83,109.86,109.72,109.84,3763.0,101.3724,101.4001,101.2708,101.3816,3763.0
2017-07-05 10:10:00,109.82,110.15,109.78,110.09,5851.0,101.3631,101.6677,101.3262,101.6123,5851.0
2017-07-05 10:15:00,110.09,110.1,109.66,109.69,5539.0,101.6123,101.6216,101.2155,101.2431,5539.0
2017-07-05 10:20:00,109.77,109.94,109.7,109.94,3618.0,101.317,101.4739,101.2524,101.4739,3618.0
2017-07-05 10:25:00,109.96,110.03,109.87,110.03,6163.0,101.4924,101.557,101.4093,101.557,6163.0
2017-07-05 10:30:00,110.07,110.29,110.07,110.29,6700.0,101.5939,101.7969,101.5939,101.7969,6700.0
2017-07-05 10:35:00,110.29,110.39,110.17,110.39,4603.0,101.7969,101.8892,101.6862,101.8892,4603.0
2017-07-05 10:40:00,110.39,110.46,110.38,110.42,5742.0,101.8892,101.9538,101.88,101.9169,5742.0
2017-07-05 10:45:00,110.43,110.55,110.4,110.41,4836.0,101.9262,102.0369,101.8985,101.9077,4836.0
2017-07-05 10:50:00,110.41,110.46,110.27,110.46,4428.0,101.9077,101.9538,101.7785,101.9538,4428.0
2017-07-05 10:55:00,110.47,110.47,110.35,110.41,5644.0,101.9631,101.9631,101.8523,101.9077,5644.0
2017-07-05 11:00:00,110.43,110.64,110.43,110.45,10840.0,101.9262,102.12,101.9262,101.9446,10840.0
2017-07-05 11:05:00,110.43,110.44,110.24,110.24,5378.0,101.9262,101.9354,101.7508,101.7508,5378.0
2017-07-05 11:10:00,110.26,110.26,110.15,110.23,7680.0,101.7692,101.7692,101.6677,101.7416,7680.0
2017-07-05 11:15:00,110.24,110.3,110.24,110.24,3942.0,101.7508,101.8062,101.7508,101.7508,3942.0
2017-07-05 11:20:00,110.21,110.35,110.19,110.35,4970.0,101.7231,101.8523,101.7046,101.8523,4970.0
2017-07-05 11:25:00,110.39,110.53,110.39,110.51,7490.0,101.8892,102.0185,101.8892,102.0,7490.0
2017-07-05 11:30:00,110.47,110.47,110.36,110.45,3928.0,101.9631,101.9631,101.8615,101.9446,3928.0
2017-07-05 11:35:00,110.45,110.48,110.19,110.19,15037.0,101.9446,101.9723,101.7046,101.7046,15037.0
2017-07-05 11:40:00,110.15,110.22,110.1,110.21,4107.0,101.6677,101.7323,101.6216,101.7231,4107.0
2017-07-05 11:45:00,110.2,110.32,110.2,110.23,3900.0,101.7139,101.8246,101.7139,101.7416,3900.0
2017-07-05 11:50:00,110.22,110.33,110.22,110.24,5042.0,101.7323,101.8339,101.7323,101.7508,5042.0
2017-07-05 11:55:00,110.32,110.32,110.19,110.28,3773.0,101.8246,101.8246,101.7046,101.7877,3773.0
2017-07-05 12:00:00,110.28,110.37,110.24,110.37,22337.0,101.7877,101.8708,101.7508,101.8708,22337.0
2017-07-05 12:05:00,110.34,110.49,110.32,110.45,6447.0,101.8431,101.9815,101.8246,101.9446,6447.0
2017-07-05 12:10:00,110.43,110.47,110.38,110.46,5040.0,101.9262,101.9631,101.88,101.9538,5040.0
2017-07-05 12:15:00,110.45,110.53,110.45,110.45,3502.0,101.9446,102.0185,101.9446,101.9446,3502.0
2017-07-05 12:20:00,110.41,110.41,110.17,110.2,3602.0,101.9077,101.9077,101.6862,101.7139,3602.0
2017-07-05 12:25:00,110.2,110.26,110.16,110.24,8505.0,101.7139,101.7692,101.6769,101.7508,8505.0
2017-07-05 12:30:00,110.27,110.31,110.22,110.22,3600.0,101.7785,101.8154,101.7323,101.7323,3600.0
2017-07-05 12:35:00,110.2,110.33,110.2,110.28,7195.0,101.7139,101.8339,101.7139,101.7877,7195.0
2017-07-05 12:40:00,110.26,110.36,110.24,110.35,4803.0,101.7692,101.8615,101.7508,101.8523,4803.0
2017-07-05 12:45:00,110.32,110.42,110.31,110.38,4000.0,101.8246,101.9169,101.8154,101.88,4000.0
2017-07-05 12:50:00,110.42,110.45,110.3,110.3,5351.0,101.9169,101.9446,101.8062,101.8062,5351.0
2017-07-05 12:55:00,110.3,110.36,110.26,110.32,7634.0,101.8062,101.8615,101.7692,101.8246,7634.0
2017-07-05 13:00:00,110.3,110.38,110.28,110.33,5682.0,101.8062,101.88,101.7877,101.8339,5682.0
2017-07-05 13:05:00,110.39,110.47,110.35,110.44,5056.0,101.8892,101.9631,101.8523,101.9354,5056.0
2017-07-05 13:10:00,110.48,110.54,110.45,110.47,5250.0,101.9723,102.0277,101.9446,101.9631,5250.0
2017-07-05 13:15:00,110.51,110.69,110.49,110.67,5026.0,102.0,102.1661,101.9815,102.1477,5026.0
2017-07-05 13:20:00,110.66,110.84,110.66,110.83,5841.0,102.1384,102.3046,102.1384,102.2954,5841.0
2017-07-05 13:25:00,110.85,110.91,110.78,110.79,11235.0,102.3138,102.3692,102.2492,102.2584,11235.0
2017-07-05 13:30:00,110.79,110.89,110.79,110.85,5409.0,102.2584,102.3507,102.2584,102.3138,5409.0
2017-07-05 13:35:00,110.85,110.89,110.61,110.61,31335.0,102.3138,102.3507,102.0923,102.0923,31335.0
2017-07-05 13:40:00,110.62,110.69,110.55,110.69,5274.0,102.1015,102.1661,102.0369,102.1661,5274.0
2017-07-05 13:45:00,110.72,110.87,110.72,110.87,6133.0,102.1938,102.3323,102.1938,102.3323,6133.0
2017-07-05 13:50:00,110.85,110.88,110.73,110.73,7405.0,102.3138,102.3415,102.2031,102.2031,7405.0
2017-07-05 13:55:00,110.68,110.81,110.66,110.74,5018.0,102.1569,102.2769,102.1384,102.2123,5018.0
2017-07-05 14:00:00,110.72,110.99,110.72,110.97,8396.0,102.1938,102.443,102.1938,102.4246,8396.0
2017-07-05 14:05:00,110.98,111.1,110.63,110.76,36408.0,102.4338,102.5446,102.1108,102.2307,36408.0
2017-07-05 14:10:00,110.71,110.81,110.69,110.69,8227.0,102.1846,102.2769,102.1661,102.1661,8227.0
2017-07-05 14:15:00,110.75,110.87,110.74,110.86,5819.0,102.2215,102.3323,102.2123,102.323,5819.0
2017-07-05 14:20:00,110.86,110.88,110.77,110.85,4288.0,102.323,102.3415,102.24,102.3138,4288.0
2017-07-05 14:25:00,110.85,110.94,110.77,110.92,5778.0,102.3138,102.3969,102.24,102.3784,5778.0
2017-07-05 14:30:00,110.88,111.04,110.84,110.96,4356.0,102.3415,102.4892,102.3046,102.4153,4356.0
2017-07-05 14:35:00,110.96,110.98,110.87,110.9,10374.0,102.4153,102.4338,102.3323,102.36,10374.0
2017-07-05 14:40:00,110.92,110.92,110.78,110.78,5381.0,102.3784,102.3784,102.2492,102.2492,5381.0
2017-07-05 14:45:00,110.72,110.82,110.66,110.67,5580.0,102.1938,102.2861,102.1384,102.1477,5580.0
2017-07-05 14:50:00,110.68,110.72,110.58,110.58,6616.0,102.1569,102.1938,102.0646,102.0646,6616.0
2017-07-05 14:55:00,110.58,110.71,110.56,110.7,6308.0,102.0646,102.1846,102.0461,102.1754,6308.0
2017-07-05 15:00:00,110.71,110.83,110.69,110.78,14000.0,102.1846,102.2954,102.1661,102.2492,14000.0
2017-07-05 15:05:00,110.75,110.85,110.73,110.82,9849.0,102.2215,102.3138,102.2031,102.2861,9849.0
2017-07-05 15:10:00,110.81,110.89,110.76,110.89,11336.0,102.2769,102.3507,102.2307,102.3507,11336.0
2017-07-05 15:15:00,110.91,110.92,110.84,110.89,12143.0,102.3692,102.3784,102.3046,102.3507,12143.0
2017-07-05 15:20:00,110.9,110.97,110.82,110.85,14335.0,102.36,102.4246,102.2861,102.3138,14335.0
2017-07-05 15:25:00,110.84,110.94,110.84,110.85,16688.0,102.3046,102.3969,102.3046,102.3138,16688.0
2017-07-05 15:30:00,110.86,110.89,110.82,110.85,8314.0,102.323,102.3507,102.2861,102.3138,8314.0
2017-07-05 15:35:00,110.86,110.95,110.78,110.93,13917.0,102.323,102.4061,102.2492,102.3877,13917.0
2017-07-05 15:40:00,110.93,111.07,110.91,111.06,18629.0,102.3877,102.5169,102.3692,102.5076,18629.0
2017-07-05 15:45:00,111.07,111.1,110.85,110.89,68864.0,102.5169,102.5446,102.3138,102.3507,68864.0
2017-07-05 15:50:00,110.88,110.94,110.68,110.68,27622.0,102.3415,102.3969,102.1569,102.1569,27622.0
2017-07-05 15:55:00,110.68,110.7,110.59,110.63,83200.0,102.1569,102.1754,102.0738,102.1108,83200.0
2017-07-06 09:30:00,109.77,109.86,108.64,109.01,35901.0,101.317,101.4001,100.274,100.6155,35901.0
2017-07-06 09:35:00,109.01,109.16,108.8,108.81,12798.0,100.6155,100.754,100.4217,100.4309,12798.0
2017-07-06 09:40:00,108.97,109.02,108.74,108.79,9154.0,100.5786,100.6247,100.3663,100.4124,9154.0
2017-07-06 09:45:00,108.75,108.75,108.16,108.26,15852.0,100.3755,100.3755,99.831,99.9233,15852.0
2017-07-06 09:50:00,108.3,108.77,108.24,108.72,12358.0,99.9602,100.394,99.9048,100.3478,12358.0
2017-07-06 09:55:00,108.75,108.77,108.53,108.59,5450.0,100.3755,100.394,100.1725,100.2278,5450.0
2017-07-06 10:00:00,108.66,108.7,108.31,108.31,8091.0,100.2925,100.3294,99.9694,99.9694,8091.0
2017-07-06 10:05:00,108.3,108.47,108.13,108.39,6085.0,99.9602,100.1171,99.8033,100.0433,6085.0
2017-07-06 10:10:00,108.47,108.81,108.47,108.8,4342.0,100.1171,100.4309,100.1171,100.4217,4342.0
2017-07-06 10:15:00,108.79,108.86,108.6,108.7,11725.0,100.4124,100.4771,100.2371,100.3294,11725.0
2017-07-06 10:20:00,108.7,108.88,108.65,108.73,7000.0,100.3294,100.4955,100.2832,100.3571,7000.0
2017-07-06 10:25:00,108.71,108.85,108.47,108.65,10444.0,100.3386,100.4678,100.1171,100.2832,10444.0
2017-07-06 10:30:00,108.68,108.68,108.45,108.58,7900.0,100.3109,100.3109,100.0986,100.2186,7900.0
2017-07-06 10:35:00,108.62,108.75,108.46,108.73,6896.0,100.2555,100.3755,100.1079,100.3571,6896.0
2017-07-06 10:40:00,108.74,108.76,108.55,108.55,2115.0,100.3663,100.3848,100.1909,100.1909,2115.0
2017-07-06 10:45:00,108.62,108.8,108.58,108.79,10682.0,100.2555,100.4217,100.2186,100.4124,10682.0
2017-07-06 10:50:00,108.8,108.81,108.75,108.76,2777.0,100.4217,100.4309,100.3755,100.3848,2777.0
2017-07-06 10:55:00,108.75,108.92,108.71,108.92,5282.0,100.3755,100.5324,100.3386,100.5324,5282.0
2017-07-06 11:00:00,108.86,108.87,108.59,108.61,9440.0,100.4771,100.4863,100.2278,100.2463,9440.0
2017-07-06 11:05:00,108.65,108.85,108.62,108.85,6937.0,100.2832,100.4678,100.2555,100.4678,6937.0
2017-07-06 11:10:00,108.86,108.86,108.7,108.7,2908.0,100.4771,100.4771,100.3294,100.3294,2908.0
2017-07-06 11:15:00,108.74,108.82,108.7,108.75,4667.0,100.3663,100.4401,100.3294,100.3755,4667.0
2017-07-06 11:20:00,108.77,108.8,108.71,108.8,2605.0,100.394,100.4217,100.3386,100.4217,2605.0
2017-07-06 11:25:00,108.81,108.97,108.81,108.84,6435.0,100.4309,100.5786,100.4309,100.4586,6435.0
2017-07-06 11:30:00,108.84,109.11,108.84,109.11,6229.0,100.4586,100.7078,100.4586,100.7078,6229.0
2017-07-06 11:35:00,109.15,109.23,109.12,109.2,7902.0,100.7447,100.8186,100.717,100.7909,7902.0
2017-07-06 11:40:00,109.25,109.26,109.16,109.16,5518.0,100.837,100.8463,100.754,100.754,5518.0
2017-07-06 11:45:00,109.12,109.23,109.05,109.09,5200.0,100.717,100.8186,100.6524,100.6893,5200.0
2017-07-06 11:50:00,109.1,109.17,109.03,109.08,5800.0,100.6986,100.7632,100.634,100.6801,5800.0
2017-07-06 11:55:00,109.07,109.11,108.98,109.11,2900.0,100.6709,100.7078,100.5878,100.7078,2900.0
2017-07-06 12:00:00,109.14,109.2,109.04,109.15,12461.0,100.7355,100.7909,100.6432,100.7447,12461.0
2017-07-06 12:05:00,109.18,109.25,109.11,109.22,6038.0,100.7724,100.837,100.7078,100.8093,6038.0
2017-07-06 12:10:00,109.26,109.34,109.18,109.18,6550.0,100.8463,100.9201,100.7724,100.7724,6550.0
2017-07-06 12:15:00,109.15,109.2,109.1,109.13,3472.0,100.7447,100.7909,100.6986,100.7263,3472.0
2017-07-06 12:20:00,109.13,109.19,109.05,109.08,5256.0,100.7263,100.7816,100.6524,100.6801,5256.0
2017-07-06 12:25:00,109.07,109.17,108.97,109.01,18100.0,100.6709,100.7632,100.5786,100.6155,18100.0
2017-07-06 12:30:00,108.98,109.12,108.96,109.11,3906.0,100.5878,100.717,100.5694,100.7078,3906.0
2017-07-06 12:35:00,109.1,109.28,109.1,109.23,3600.0,100.6986,100.8647,100.6986,100.8186,3600.0
2017-07-06 12:40:00,109.25,109.3,109.22,109.3,1850.0,100.837,100.8832,100.8093,100.8832,1850.0
2017-07-06 12:45:00,109.32,109.33,109.25,109.25,2200.0,100.9016,100.9109,100.837,100.837,2200.0
2017-07-06 12:50:00,109.25,109.28,109.19,109.19,3607.0,100.837,100.8647,100.7816,100.7816,3607.0
2017-07-06 12:55:00,109.18,109.28,109.18,109.26,3200.0,100.7724,100.8647,100.7724,100.8463,3200.0
2017-07-06 13:00:00,109.26,109.29,109.24,109.28,2200.0,100.8463,100.8739,100.8278,100.8647,2200.0
2017-07-06 13:05:00,109.28,109.34,109.21,109.33,8015.0,100.8647,100.9201,100.8001,100.9109,8015.0
2017-07-06 13:10:00,109.32,109.37,109.27,109.34,5350.0,100.9016,100.9478,100.8555,100.9201,5350.0
2017-07-06 13:15:00,109.38,109.48,109.36,109.43,8053.0,100.957,101.0493,100.9386,101.0032,8053.0
2017-07-06 13:20:00,109.44,109.48,109.44,109.47,3500.0,101.0124,101.0493,101.0124,101.0401,3500.0
2017-07-06 13:25:00,109.44,109.47,109.41,109.47,3900.0,101.0124,101.0401,100.9847,101.0401,3900.0
2017-07-06 13:30:00,109.45,109.48,109.44,109.47,4574.0,101.0216,101.0493,101.0124,101.0401,4574.0
2017-07-06 13:35:00,109.48,109.5,109.39,109.43,6198.0,101.0493,101.0678,100.9662,101.0032,6198.0
2017-07-06 13:40:00,109.4,109.45,109.33,109.43,8619.0,100.9755,101.0216,100.9109,101.0032,8619.0
2017-07-06 13:45:00,109.43,109.52,109.43,109.49,4696.0,101.0032,101.0862,101.0032,101.0585,4696.0
2017-07-06 13:50:00,109.48,109.53,109.44,109.51,4090.0,101.0493,101.0955,101.0124,101.077,4090.0
2017-07-06 13:55:00,109.5,109.59,109.48,109.59,18711.0,101.0678,101.1508,101.0493,101.1508,18711.0
2017-07-06 14:00:00,109.57,109.64,109.55,109.62,11581.0,101.1324,101.197,101.1139,101.1785,11581.0
2017-07-06 14:05:00,109.63,109.71,109.6,109.7,8605.0,101.1878,101.2616,101.1601,101.2524,8605.0
2017-07-06 14:10:00,109.67,109.72,109.56,109.57,5730.0,101.2247,101.2708,101.1232,101.1324,5730.0
2017-07-06 14:15:00,109.53,109.53,109.43,109.43,5125.0,101.0955,101.0955,101.0032,101.0032,5125.0
2017-07-06 14:20:00,109.44,109.57,109.44,109.54,6162.0,101.0124,101.1324,101.0124,101.1047,6162.0
2017-07-06 14:25:00,109.53,109.55,109.41,109.41,1710.0,101.0955,101.1139,100.9847,100.9847,1710.0
2017-07-06 14:30:00,109.39,109.39,109.26,109.28,5959.0,100.9662,100.9662,100.8463,100.8647,5959.0
2017-07-06 14:35:00,109.27,109.27,109.09,109.17,2804.0,100.8555,100.8555,100.6893,100.7632,2804.0
2017-07-06 14:40:00,109.15,109.15,109.04,109.15,3600.0,100.7447,100.7447,100.6432,100.7447,3600.0
2017-07-06 14:45:00,109.14,109.14,109.03,109.06,4550.0,100.7355,100.7355,100.634,100.6617,4550.0
2017-07-06 14:50:00,109.08,109.08,108.94,109.0,6066.0,100.6801,100.6801,100.5509,100.6063,6066.0
2017-07-06 14:55:00,109.03,109.05,108.91,108.93,8273.0,100.634,100.6524,100.5232,100.5417,8273.0
2017-07-06 15:00:00,108.93,108.94,108.77,108.81,13698.0,100.5417,100.5509,100.394,100.4309,13698.0
2017-07-06 15:05:00,108.82,108.86,108.74,108.8,8844.0,100.4401,100.4771,100.3663,100.4217,8844.0
2017-07-06 15:10:00,108.78,108.79,108.59,108.6,9558.0,100.4032,100.4124,100.2278,100.2371,9558.0
2017-07-06 15:15:00,108.58,108.78,108.58,108.7,9912.0,100.2186,100.4032,100.2186,100.3294,9912.0
2017-07-06 15:20:00,108.7,108.7,108.53,108.61,10831.0,100.3294,100.3294,100.1725,100.2463,10831.0
2017-07-06 15:25:00,108.61,108.62,108.47,108.5,11720.0,100.2463,100.2555,100.1171,100.1448,11720.0
2017-07-06 15:30:00,108.52,108.55,108.44,108.54,11122.0,100.1632,100.1909,100.0894,100.1817,11122.0
2017-07-06 15:35:00,108.51,108.54,108.41,108.53,45707.0,100.154,100.1817,100.0617,100.1725,45707.0
2017-07-06 15:40:00,108.5,108.5,108.28,108.28,19667.0,100.1448,100.1448,99.9417,99.9417,19667.0
2017-07-06 15:45:00,108.31,108.6,108.29,108.59,26907.0,99.9694,100.2371,99.951,100.2278,26907.0
2017-07-06 15:50:00,108.58,108.66,108.53,108.58,47550.0,100.2186,100.2925,100.1725,100.2186,47550.0
2017-07-06 15:55:00,108.59,108.65,108.55,108.6,51172.0,100.2278,100.2832,100.1909,100.2371,51172.0
2017-07-07 09:30:00,108.98,109.01,108.68,108.7,12933.0,100.5878,100.6155,100.3109,100.3294,12933.0
2017-07-07 09:35:00,108.67,109.22,108.58,109.19,5545.0,100.3017,100.8093,100.2186,100.7816,5545.0
2017-07-07 09:40:00,109.24,109.46,109.1,109.36,8300.0,100.8278,101.0309,100.6986,100.9386,8300.0
2017-07-07 09:45:00,109.45,109.66,109.44,109.66,4283.0,101.0216,101.2155,101.0124,101.2155,4283.0
2017-07-07 09:50:00,109.69,109.7,109.22,109.58,10200.0,101.2431,101.2524,100.8093,101.1416,10200.0
2017-07-07 09:55:00,109.58,109.96,109.58,109.92,11046.0,101.1416,101.4924,101.1416,101.4554,11046.0
2017-07-07 10:00:00,109.89,110.0,109.54,109.59,10005.0,101.4277,101.5293,101.1047,101.1508,10005.0
2017-07-07 10:05:00,109.57,109.57,109.32,109.38,3900.0,101.1324,101.1324,100.9016,100.957,3900.0
2017-07-07 10:10:00,109.34,109.57,109.3,109.57,24608.0,100.9201,101.1324,100.8832,101.1324,24608.0
2017-07-07 10:15:00,109.51,109.73,109.45,109.59,5459.0,101.077,101.2801,101.0216,101.1508,5459.0
2017-07-07 10:20:00,109.55,109.62,109.44,109.46,6942.0,101.1139,101.1785,101.0124,101.0309,6942.0
2017-07-07 10:25:00,109.5,109.71,109.5,109.7,4389.0,101.0678,101.2616,101.0678,101.2524,4389.0
2017-07-07 10:30:00,109.73,109.95,109.64,109.87,111604.0,101.2801,101.4831,101.197,101.4093,111604.0
2017-07-07 10:35:00,109.82,109.88,109.73,109.8,2500.0,101.3631,101.4185,101.2801,101.3447,2500.0
2017-07-07 10:40:00,109.78,109.86,109.73,109.73,6741.0,101.3262,101.4001,101.2801,101.2801,6741.0
2017-07-07 10:45:00,109.75,109.79,109.67,109.67,15960.0,101.2985,101.3354,101.2247,101.2247,15960.0
2017-07-07 10:50:00,109.69,109.81,109.69,109.75,4700.0,101.2431,101.3539,101.2431,101.2985,4700.0
2017-07-07 10:55:00,109.79,109.85,109.75,109.8,5905.0,101.3354,101.3908,101.2985,101.3447,5905.0
2017-07-07 11:00:00,109.78,109.87,109.73,109.73,4755.0,101.3262,101.4093,101.2801,101.2801,4755.0
2017-07-07 11:05:00,109.72,109.88,109.62,109.78,9274.0,101.2708,101.4185,101.1785,101.3262,9274.0
2017-07-07 11:10:00,109.76,109.78,109.61,109.61,10237.0,101.3078,101.3262,101.1693,101.1693,10237.0
2017-07-07 11:15:00,109.58,109.72,109.51,109.63,15589.0,101.1416,101.2708,101.077,101.1878,15589.0
2017-07-07 11:20:00,109.63,109.74,109.59,109.69,8497.0,101.1878,101.2893,101.1508,101.2431,8497.0
2017-07-07 11:25:00,109.68,109.72,109.54,109.6,5368.0,101.2339,101.2708,101.1047,101.1601,5368.0
2017-07-07 11:30:00,109.64,109.68,109.56,109.62,8633.0,101.197,101.2339,101.1232,101.1785,8633.0
2017-07-07 11:35:00,109.63,109.74,109.62,109.69,6506.0,101.1878,101.2893,101.1785,101.2431,6506.0
2017-07-07 11:40:00,109.69,109.77,109.67,109.77,8294.0,101.2431,101.317,101.2247,101.317,8294.0
2017-07-07 11:45:00,109.76,109.88,109.76,109.86,6238.0,101.3078,101.4185,101.3078,101.4001,6238.0
2017-07-07 11:50:00,109.85,109.95,109.8,109.95,8511.0,101.3908,101.4831,101.3447,101.4831,8511.0
2017-07-07 11:55:00,109.92,109.94,109.83,109.91,8975.0,101.4554,101.4739,101.3724,101.4462,8975.0
2017-07-07 12:00:00,109.92,109.94,109.77,109.83,5755.0,101.4554,101.4739,101.317,101.3724,5755.0
2017-07-07 12:05:00,109.83,109.86,109.7,109.73,6002.0,101.3724,101.4001,101.2524,101.2801,6002.0
2017-07-07 12:10:00,109.73,109.73,109.6,109.61,9827.0,101.2801,101.2801,101.1601,101.1693,9827.0
2017-07-07 12:15:00,109.61,109.61,109.46,109.46,3425.0,101.1693,101.1693,101.0309,101.0309,3425.0
2017-07-07 12:20:00,109.52,109.66,109.46,109.61,11733.0,101.0862,101.2155,101.0309,101.1693,11733.0
2017-07-07 12:25:00,109.6,109.71,109.6,109.7,6987.0,101.1601,101.2616,101.1601,101.2524,6987.0
2017-07-07 12:30:00,109.7,109.71,109.59,109.63,11498.0,101.2524,101.2616,101.1508,101.1878,11498.0
2017-07-07 12:35:00,109.62,109.7,109.56,109.62,7819.0,101.1785,101.2524,101.1232,101.1785,7819.0
2017-07-07 12:40:00,109.62,109.68,109.56,109.58,8350.0,101.1785,101.2339,101.1232,101.1416,8350.0
2017-07-07 12:45:00,109.57,109.68,109.53,109.62,6607.0,101.1324,101.2339,101.0955,101.1785,6607.0
2017-07-07 12:50:00,109.69,109.7,109.66,109.69,3170.0,101.2431,101.2524,101.2155,101.2431,3170.0
2017-07-07 12:55:00,109.7,109.7,109.61,109.65,3305.0,101.2524,101.2524,101.1693,101.2062,3305.0
2017-07-07 13:00:00,109.68,109.73,109.66,109.68,6985.0,101.2339,101.2801,101.2155,101.2339,6985.0
2017-07-07 13:05:00,109.7,109.72,109.68,109.7,4600.0,101.2524,101.2708,101.2339,101.2524,4600.0
2017-07-07 13:10:00,109.7,109.79,109.69,109.79,4410.0,101.2524,101.3354,101.2431,101.3354,4410.0
2017-07-07 13:15:00,109.81,109.86,109.81,109.86,3700.0,101.3539,101.4001,101.3539,101.4001,3700.0
2017-07-07 13:20:00,109.87,109.87,109.82,109.86,3900.0,101.4093,101.4093,101.3631,101.4001,3900.0
2017-07-07 13:25:00,109.83,109.86,109.73,109.75,6200.0,101.3724,101.4001,101.2801,101.2985,6200.0
2017-07-07 13:30:00,109.78,109.83,109.75,109.8,2540.0,101.3262,101.3724,101.2985,101.3447,2540.0
2017-07-07 13:35:00,109.77,109.82,109.77,109.82,6000.0,101.317,101.3631,101.317,101.3631,6000.0
2017-07-07 13:40:00,109.83,109.86,109.82,109.85,6051.0,101.3724,101.4001,101.3631,101.3908,6051.0
2017-07-07 13:45:00,109.85,109.9,109.85,109.88,1932.0,101.3908,101.437,101.3908,101.4185,1932.0
2017-07-07 13:50:00,109.88,109.91,109.82,109.86,2831.0,101.4185,101.4462,101.3631,101.4001,2831.0
2017-07-07 13:55:00,109.87,109.89,109.8,109.86,5414.0,101.4093,101.4277,101.3447,101.4001,5414.0
2017-07-07 14:00:00,109.82,109.82,109.69,109.73,5297.0,101.3631,101.3631,101.2431,101.2801,5297.0
2017-07-07 14:05:00,109.73,109.73,109.65,109.65,5206.0,101.2801,101.2801,101.2062,101.2062,5206.0
2017-07-07 14:10:00,109.64,109.66,109.48,109.51,6400.0,101.197,101.2155,101.0493,101.077,6400.0
2017-07-07 14:15:00,109.53,109.56,109.45,109.48,6367.0,101.0955,101.1232,101.0216,101.0493,6367.0
2017-07-07 14:20:00,109.5,109.55,109.49,109.49,3550.0,101.0678,101.1139,101.0585,101.0585,3550.0
2017-07-07 14:25:00,109.5,109.51,109.47,109.51,1600.0,101.0678,101.077,101.0401,101.077,1600.0
2017-07-07 14:30:00,109.51,109.58,109.45,109.56,4802.0,101.077,101.1416,101.0216,101.1232,4802.0
2017-07-07 14:35:00,109.55,109.59,109.49,109.53,4124.0,101.1139,101.1508,101.0585,101.0955,4124.0
2017-07-07 14:40:00,109.54,109.59,109.44,109.48,4800.0,101.1047,101.1508,101.0124,101.0493,4800.0
2017-07-07 14:45:00,109.49,109.56,109.46,109.49,4977.0,101.0585,101.1232,101.0309,101.0585,4977.0
2017-07-07 14:50:00,109.56,109.58,109.51,109.57,3900.0,101.1232,101.1416,101.077,101.1324,3900.0
2017-07-07 14:55:00,109.59,109.6,109.53,109.57,6004.0,101.1508,101.1601,101.0955,101.1324,6004.0
2017-07-07 15:00:00,109.56,109.61,109.44,109.45,7879.0,101.1232,101.1693,101.0124,101.0216,7879.0
2017-07-07 15:05:00,109.45,109.5,109.38,109.49,7484.0,101.0216,101.0678,100.957,101.0585,7484.0
2017-07-07 15:10:00,109.47,109.47,109.36,109.37,5905.0,101.0401,101.0401,100.9386,100.9478,5905.0
2017-07-07 15:15:00,109.43,109.43,109.3,109.41,6223.0,101.0032,101.0032,100.8832,100.9847,6223.0
2017-07-07 15:20:00,109.44,109.44,109.32,109.43,5413.0,101.0124,101.0124,100.9016,101.0032,5413.0
2017-07-07 15:25:00,109.42,109.46,109.39,109.43,7839.0,100.9939,101.0309,100.9662,101.0032,7839.0
2017-07-07 15:30:00,109.45,109.45,109.36,109.37,8240.0,101.0216,101.0216,100.9386,100.9478,8240.0
2017-07-07 15:35:00,109.38,109.41,109.28,109.3,26606.0,100.957,100.9847,100.8647,100.8832,26606.0
2017-07-07 15:40:00,109.31,109.36,109.27,109.35,12172.0,100.8924,100.9386,100.8555,100.9293,12172.0
2017-07-07 15:45:00,109.38,109.4,109.34,109.36,14676.0,100.957,100.9755,100.9201,100.9386,14676.0
2017-07-07 15:50:00,109.37,109.38,109.3,109.34,14795.0,100.9478,100.957,100.8832,100.9201,14795.0
2017-07-07 15:55:00,109.33,109.35,109.14,109.21,47560.0,100.9109,100.9293,100.7355,100.8001,47560.0
2017-07-10 09:30:00,109.24,109.46,109.23,109.24,16355.0,100.8278,101.0309,100.8186,100.8278,16355.0
2017-07-10 09:35:00,109.25,109.68,109.21,109.46,11975.0,100.837,101.2339,100.8001,101.0309,11975.0
2017-07-10 09:40:00,109.47,109.65,109.27,109.59,9002.0,101.0401,101.2062,100.8555,101.1508,9002.0
2017-07-10 09:45:00,109.55,109.67,109.45,109.57,14529.0,101.1139,101.2247,101.0216,101.1324,14529.0
2017-07-10 09:50:00,109.61,109.61,109.24,109.24,7900.0,101.1693,101.1693,100.8278,100.8278,7900.0
2017-07-10 09:55:00,109.28,109.54,109.26,109.38,5233.0,100.8647,101.1047,100.8463,100.957,5233.0
2017-07-10 10:00:00,109.43,109.59,109.41,109.56,17755.0,101.0032,101.1508,100.9847,101.1232,17755.0
2017-07-10 10:05:00,109.52,109.52,109.16,109.16,10415.0,101.0862,101.0862,100.754,100.754,10415.0
2017-07-10 10:10:00,109.19,109.56,109.18,109.56,15035.0,100.7816,101.1232,100.7724,101.1232,15035.0
2017-07-10 10:15:00,109.55,109.55,109.35,109.48,5831.0,101.1139,101.1139,100.9293,101.0493,5831.0
2017-07-10 10:20:00,109.48,109.59,109.45,109.5,4289.0,101.0493,101.1508,101.0216,101.0678,4289.0
2017-07-10 10:25:00,109.52,109.54,109.32,109.36,6073.0,101.0862,101.1047,100.9016,100.9386,6073.0
2017-07-10 10:30:00,109.33,109.41,109.29,109.35,6100.0,100.9109,100.9847,100.8739,100.9293,6100.0
2017-07-10 10:35:00,109.28,109.3,109.16,109.18,4349.0,100.8647,100.8832,100.754,100.7724,4349.0
2017-07-10 10:40:00,109.17,109.33,109.09,109.33,7708.0,100.7632,100.9109,100.6893,100.9109,7708.0
2017-07-10 10:45:00,109.32,109.32,109.18,109.31,4113.0,100.9016,100.9016,100.7724,100.8924,4113.0
2017-07-10 10:50:00,109.31,109.36,109.26,109.29,4401.0,100.8924,100.9386,100.8463,100.8739,4401.0
2017-07-10 10:55:00,109.33,109.37,109.28,109.37,4049.0,100.9109,100.9478,100.8647,100.9478,4049.0
2017-07-10 11:00:00,109.37,109.4,109.15,109.15,4105.0,100.9478,100.9755,100.7447,100.7447,4105.0
2017-07-10 11:05:00,109.22,109.29,109.21,109.27,2110.0,100.8093,100.8739,100.8001,100.8555,2110.0
2017-07-10 11:10:00,109.29,109.32,109.25,109.3,2401.0,100.8739,100.9016,100.837,100.8832,2401.0
2017-07-10 11:15:00,109.28,109.28,109.17,109.17,1600.0,100.8647,100.8647,100.7632,100.7632,1600.0
2017-07-10 11:20:00,109.12,109.19,109.12,109.13,3448.0,100.717,100.7816,100.717,100.7263,3448.0
2017-07-10 11:25:00,109.15,109.15,108.99,109.0,4733.0,100.7447,100.7447,100.597,100.6063,4733.0
2017-07-10 11:30:00,108.99,109.15,108.95,109.15,4405.0,100.597,100.7447,100.5601,100.7447,4405.0
2017-07-10 11:35:00,109.14,109.29,109.14,109.17,6227.0,100.7355,100.8739,100.7355,100.7632,6227.0
2017-07-10 11:40:00,109.14,109.15,109.07,109.11,3940.0,100.7355,100.7447,100.6709,100.7078,3940.0
2017-07-10 11:45:00,109.06,109.06,108.98,109.0,2594.0,100.6617,100.6617,100.5878,100.6063,2594.0
2017-07-10 11:50:00,109.03,109.11,108.97,108.98,3148.0,100.634,100.7078,100.5786,100.5878,3148.0
2017-07-10 11:55:00,109.0,109.01,108.89,108.94,4815.0,100.6063,100.6155,100.5047,100.5509,4815.0
2017-07-10 12:00:00,108.96,109.0,108.95,109.0,2904.0,100.5694,100.6063,100.5601,100.6063,2904.0
2017-07-10 12:05:00,109.03,109.1,109.0,109.0,2900.0,100.634,100.6986,100.6063,100.6063,2900.0
2017-07-10 12:10:00,108.97,109.1,108.97,109.03,9374.0,100.5786,100.6986,100.5786,100.634,9374.0
2017-07-10 12:15:00,109.05,109.14,109.05,109.13,2942.0,100.6524,100.7355,100.6524,100.7263,2942.0
2017-07-10 12:20:00,109.15,109.17,109.13,109.15,1740.0,100.7447,100.7632,100.7263,100.7447,1740.0
2017-07-10 12:25:00,109.16,109.16,109.07,109.1,5113.0,100.754,100.754,100.6709,100.6986,5113.0
2017-07-10 12:30:00,109.08,109.17,109.08,109.12,2023.0,100.6801,100.7632,100.6801,100.717,2023.0
2017-07-10 12:35:00,109.1,109.1,109.03,109.08,2201.0,100.6986,100.6986,100.634,100.6801,2201.0
2017-07-10 12:40:00,109.04,109.09,109.01,109.02,4633.0,100.6432,100.6893,100.6155,100.6247,4633.0
2017-07-10 12:45:00,109.03,109.07,108.98,109.02,2731.0,100.634,100.6709,100.5878,100.6247,2731.0
2017-07-10 12:50:00,109.05,109.05,108.97,109.0,3450.0,100.6524,100.6524,100.5786,100.6063,3450.0
2017-07-10 12:55:00,108.99,109.03,108.99,109.02,500.0,100.597,100.634,100.597,100.6247,500.0
2017-07-10 13:00:00,109.0,109.04,108.98,109.04,2273.0,100.6063,100.6432,100.5878,100.6432,2273.0
2017-07-10 13:05:00,109.03,109.07,108.98,109.01,4555.0,100.634,100.6709,100.5878,100.6155,4555.0
2017-07-10 13:10:00,109.03,109.1,109.01,109.05,4812.0,100.634,100.6986,100.6155,100.6524,4812.0
2017-07-10 13:15:00,109.04,109.08,109.0,109.04,7329.0,100.6432,100.6801,100.6063,100.6432,7329.0
2017-07-10 13:20:00,109.08,109.09,109.07,109.07,876.0,100.6801,100.6893,100.6709,100.6709,876.0
2017-07-10 13:25:00,109.04,109.06,108.99,109.06,3149.0,100.6432,100.6617,100.597,100.6617,3149.0
2017-07-10 13:30:00,109.12,109.15,109.09,109.14,5517.0,100.717,100.7447,100.6893,100.7355,5517.0
2017-07-10 13:35:00,109.16,109.24,109.16,109.2,6139.0,100.754,100.8278,100.754,100.7909,6139.0
2017-07-10 13:40:00,109.2,109.2,109.13,109.17,9951.0,100.7909,100.7909,100.7263,100.7632,9951.0
2017-07-10 13:45:00,109.19,109.22,109.17,109.19,3969.0,100.7816,100.8093,100.7632,100.7816,3969.0
2017-07-10 13:50:00,109.19,109.22,109.14,109.19,5152.0,100.7816,100.8093,100.7355,100.7816,5152.0
2017-07-10 13:55:00,109.18,109.18,109.07,109.1,7641.0,100.7724,100.7724,100.6709,100.6986,7641.0
2017-07-10 14:00:00,109.13,109.16,109.09,109.09,2358.0,100.7263,100.754,100.6893,100.6893,2358.0
2017-07-10 14:05:00,109.15,109.23,109.15,109.15,3602.0,100.7447,100.8186,100.7447,100.7447,3602.0
2017-07-10 14:10:00,109.14,109.17,109.12,109.13,3722.0,100.7355,100.7632,100.717,100.7263,3722.0
2017-07-10 14:15:00,109.16,109.22,109.16,109.18,2402.0,100.754,100.8093,100.754,100.7724,2402.0
2017-07-10 14:20:00,109.18,109.22,109.14,109.14,3946.0,100.7724,100.8093,100.7355,100.7355,3946.0
2017-07-10 14:25:00,109.11,109.11,108.95,109.0,6073.0,100.7078,100.7078,100.5601,100.6063,6073.0
2017-07-10 14:30:00,109.01,109.1,108.96,109.0,7593.0,100.6155,100.6986,100.5694,100.6063,7593.0
2017-07-10 14:35:00,109.03,109.08,108.94,109.08,2805.0,100.634,100.6801,100.5509,100.6801,2805.0
2017-07-10 14:40:00,109.09,109.1,109.0,109.07,3449.0,100.6893,100.6986,100.6063,100.6709,3449.0
2017-07-10 14:45:00,109.05,109.05,108.97,108.98,3784.0,100.6524,100.6524,100.5786,100.5878,3784.0
2017-07-10 14:50:00,108.95,109.04,108.95,109.01,4722.0,100.5601,100.6432,100.5601,100.6155,4722.0
2017-07-10 14:55:00,109.05,109.11,109.02,109.11,3905.0,100.6524,100.7078,100.6247,100.7078,3905.0
2017-07-10 15:00:00,109.11,109.16,109.09,109.13,33333.0,100.7078,100.754,100.6893,100.7263,33333.0
2017-07-10 15:05:00,109.14,109.16,109.1,109.16,5162.0,100.7355,100.754,100.6986,100.754,5162.0
2017-07-10 15:10:00,109.16,109.2,109.11,109.2,9129.0,100.754,100.7909,100.7078,100.7909,9129.0
2017-07-10 15:15:00,109.22,109.24,109.13,109.14,3498.0,100.8093,100.8278,100.7263,100.7355,3498.0
2017-07-10 15:20:00,109.17,109.21,109.17,109.21,2508.0,100.7632,100.8001,100.7632,100.8001,2508.0
2017-07-10 15:25:00,109.21,109.27,109.21,109.27,4674.0,100.8001,100.8555,100.8001,100.8555,4674.0
2017-07-10 15:30:00,109.27,109.29,109.22,109.25,8914.0,100.8555,100.8739,100.8093,100.837,8914.0
2017-07-10 15:35:00,109.24,109.32,109.23,109.3,5689.0,100.8278,100.9016,100.8186,100.8832,5689.0
2017-07-10 15:40:00,109.31,109.4,109.28,109.28,10635.0,100.8924,100.9755,100.8647,100.8647,10635.0
2017-07-10 15:45:00,109.3,109.32,109.23,109.32,22276.0,100.8832,100.9016,100.8186,100.9016,22276.0
2017-07-10 15:50:00,109.31,109.32,109.24,109.28,13614.0,100.8924,100.9016,100.8278,100.8647,13614.0
2017-07-10 15:55:00,109.29,109.32,109.16,109.18,25633.0,100.8739,100.9016,100.754,100.7724,25633.0
2017-07-11 09:30:00,109.14,109.16,108.6,108.6,10411.0,100.7355,100.754,100.2371,100.2371,10411.0
2017-07-11 09:35:00,108.75,109.04,108.59,109.04,3767.0,100.3755,100.6432,100.2278,100.6432,3767.0
2017-07-11 09:40:00,109.04,109.36,109.0,109.16,3890.0,100.6432,100.9386,100.6063,100.754,3890.0
2017-07-11 09:45:00,109.17,109.2,108.96,109.08,2900.0,100.7632,100.7909,100.5694,100.6801,2900.0
2017-07-11 09:50:00,109.08,109.13,108.96,109.09,3601.0,100.6801,100.7263,100.5694,100.6893,3601.0
2017-07-11 09:55:00,109.05,109.12,109.02,109.03,1100.0,100.6524,100.717,100.6247,100.634,1100.0
2017-07-11 10:00:00,109.04,109.04,108.82,108.87,14863.0,100.6432,100.6432,100.4401,100.4863,14863.0
2017-07-11 10:05:00,108.85,108.94,108.8,108.87,18892.0,100.4678,100.5509,100.4217,100.4863,18892.0
2017-07-11 10:10:00,108.91,109.03,108.84,108.97,7846.0,100.5232,100.634,100.4586,100.5786,7846.0
2017-07-11 10:15:00,109.02,109.17,108.99,109.07,5674.0,100.6247,100.7632,100.597,100.6709,5674.0
2017-07-11 10:20:00,109.06,109.1,108.98,108.98,3100.0,100.6617,100.6986,100.5878,100.5878,3100.0
2017-07-11 10:25:00,109.0,109.05,108.91,108.91,3819.0,100.6063,100.6524,100.5232,100.5232,3819.0
2017-07-11 10:30:00,108.93,109.07,108.93,108.97,19277.0,100.5417,100.6709,100.5417,100.5786,19277.0
2017-07-11 10:35:00,109.05,109.17,108.98,109.17,16006.0,100.6524,100.7632,100.5878,100.7632,16006.0
2017-07-11 10:40:00,109.14,109.2,109.0,109.01,4617.0,100.7355,100.7909,100.6063,100.6155,4617.0
2017-07-11 10:45:00,109.06,109.06,108.85,108.88,2530.0,100.6617,100.6617,100.4678,100.4955,2530.0
2017-07-11 10:50:00,108.93,108.94,108.69,108.81,4045.0,100.5417,100.5509,100.3201,100.4309,4045.0
2017-07-11 10:55:00,108.74,108.9,108.74,108.83,3897.0,100.3663,100.514,100.3663,100.4494,3897.0
2017-07-11 11:00:00,108.84,109.04,108.84,108.9,4135.0,100.4586,100.6432,100.4586,100.514,4135.0
2017-07-11 11:05:00,108.86,108.97,108.82,108.97,3350.0,100.4771,100.5786,100.4401,100.5786,3350.0
2017-07-11 11:10:00,109.0,109.0,108.78,108.84,3780.0,100.6063,100.6063,100.4032,100.4586,3780.0
2017-07-11 11:15:00,108.87,108.87,108.4,108.45,19054.0,100.4863,100.4863,100.0525,100.0986,19054.0
2017-07-11 11:20:00,108.52,108.52,108.14,108.14,7170.0,100.1632,100.1632,99.8125,99.8125,7170.0
2017-07-11 11:25:00,108.09,108.27,107.78,108.12,25242.0,99.7664,99.9325,99.4802,99.794,25242.0
2017-07-11 11:30:00,108.07,108.28,107.9,108.28,16180.0,99.7479,99.9417,99.591,99.9417,16180.0
2017-07-11 11:35:00,108.22,108.34,107.9,108.32,20488.0,99.8863,99.9971,99.591,99.9786,20488.0
2017-07-11 11:40:00,108.31,108.4,108.1,108.21,5200.0,99.9694,100.0525,99.7756,99.8771,5200.0
2017-07-11 11:45:00,108.25,108.28,108.11,108.15,4051.0,99.914,99.9417,99.7848,99.8217,4051.0
2017-07-11 11:50:00,108.13,108.2,108.1,108.18,4222.0,99.8033,99.8679,99.7756,99.8494,4222.0
2017-07-11 11:55:00,108.17,108.39,108.16,108.32,3755.0,99.8402,100.0433,99.831,99.9786,3755.0
2017-07-11 12:00:00,108.34,108.4,108.26,108.4,1700.0,99.9971,100.0525,99.9233,100.0525,1700.0
2017-07-11 12:05:00,108.41,108.48,108.28,108.47,12186.0,100.0617,100.1263,99.9417,100.1171,12186.0
2017-07-11 12:10:00,108.51,108.51,108.39,108.45,5290.0,100.154,100.154,100.0433,100.0986,5290.0
2017-07-11 12:15:00,108.4,108.41,108.12,108.12,3484.0,100.0525,100.0617,99.794,99.794,3484.0
2017-07-11 12:20:00,108.15,108.21,108.11,108.11,1700.0,99.8217,99.8771,99.7848,99.7848,1700.0
2017-07-11 12:25:00,108.1,108.13,107.99,108.1,5599.0,99.7756,99.8033,99.6741,99.7756,5599.0
2017-07-11 12:30:00,108.15,108.32,108.15,108.26,1511.0,99.8217,99.9786,99.8217,99.9233,1511.0
2017-07-11 12:35:00,108.18,108.29,108.12,108.19,4036.0,99.8494,99.951,99.794,99.8587,4036.0
2017-07-11 12:40:00,108.21,108.34,108.21,108.33,1500.0,99.8771,99.9971,99.8771,99.9879,1500.0
2017-07-11 12:45:00,108.37,108.46,108.37,108.43,1400.0,100.0248,100.1079,100.0248,100.0802,1400.0
2017-07-11 12:50:00,108.47,108.51,108.42,108.45,8200.0,100.1171,100.154,100.0709,100.0986,8200.0
2017-07-11 12:55:00,108.46,108.46,108.37,108.42,2756.0,100.1079,100.1079,100.0248,100.0709,2756.0
2017-07-11 13:00:00,108.42,108.48,108.31,108.32,2906.0,100.0709,100.1263,99.9694,99.9786,2906.0
2017-07-11 13:05:00,108.37,108.46,108.32,108.38,5153.0,100.0248,100.1079,99.9786,100.034,5153.0
2017-07-11 13:10:00,108.36,108.48,108.36,108.42,3050.0,100.0156,100.1263,100.0156,100.0709,3050.0
2017-07-11 13:15:00,108.4,108.41,108.31,108.33,3177.0,100.0525,100.0617,99.9694,99.9879,3177.0
2017-07-11 13:20:00,108.36,108.36,108.21,108.21,2631.0,100.0156,100.0156,99.8771,99.8771,2631.0
2017-07-11 13:25:00,108.26,108.33,108.18,108.28,4794.0,99.9233,99.9879,99.8494,99.9417,4794.0
2017-07-11 13:30:00,108.25,108.3,108.18,108.21,3081.0,99.914,99.9602,99.8494,99.8771,3081.0
2017-07-11 13:35:00,108.22,108.28,108.15,108.23,11115.0,99.8863,99.9417,99.8217,99.8956,11115.0
2017-07-11 13:40:00,108.27,108.42,108.23,108.4,7699.0,99.9325,100.0709,99.8956,100.0525,7699.0
2017-07-11 13:45:00,108.41,108.44,108.32,108.37,5143.0,100.0617,100.0894,99.9786,100.0248,5143.0
2017-07-11 13:50:00,108.39,108.45,108.36,108.45,3128.0,100.0433,100.0986,100.0156,100.0986,3128.0
2017-07-11 13:55:00,108.42,108.51,108.41,108.5,5868.0,100.0709,100.154,100.0617,100.1448,5868.0
2017-07-11 14:00:00,108.54,108.64,108.5,108.64,10450.0,100.1817,100.274,100.1448,100.274,10450.0
2017-07-11 14:05:00,108.59,108.6,108.5,108.54,11698.0,100.2278,100.2371,100.1448,100.1817,11698.0
2017-07-11 14:10:00,108.55,108.62,108.45,108.46,7364.0,100.1909,100.2555,100.0986,100.1079,7364.0
2017-07-11 14:15:00,108.46,108.54,108.41,108.48,3748.0,100.1079,100.1817,100.0617,100.1263,3748.0
2017-07-11 14:20:00,108.48,108.49,108.42,108.47,3181.0,100.1263,100.1356,100.0709,100.1171,3181.0
2017-07-11 14:25:00,108.47,108.5,108.38,108.45,4603.0,100.1171,100.1448,100.034,100.0986,4603.0
2017-07-11 14:30:00,108.45,108.45,108.36,108.37,6928.0,100.0986,100.0986,100.0156,100.0248,6928.0
2017-07-11 14:35:00,108.41,108.56,108.41,108.53,7094.0,100.0617,100.2002,100.0617,100.1725,7094.0
2017-07-11 14:40:00,108.52,108.56,108.46,108.51,7844.0,100.1632,100.2002,100.1079,100.154,7844.0
2017-07-11 14:45:00,108.53,108.56,108.46,108.49,6135.0,100.1725,100.2002,100.1079,100.1356,6135.0
2017-07-11 14:50:00,108.45,108.53,108.38,108.45,10100.0,100.0986,100.1725,100.034,100.0986,10100.0
2017-07-11 14:55:00,108.47,108.6,108.47,108.6,8756.0,100.1171,100.2371,100.1171,100.2371,8756.0
2017-07-11 15:00:00,108.56,108.6,108.49,108.55,11299.0,100.2002,100.2371,100.1356,100.1909,11299.0
2017-07-11 15:05:00,108.55,108.71,108.53,108.7,22627.0,100.1909,100.3386,100.1725,100.3294,22627.0
2017-07-11 15:10:00,108.7,108.85,108.69,108.81,11630.0,100.3294,100.4678,100.3201,100.4309,11630.0
2017-07-11 15:15:00,108.83,108.85,108.8,108.84,8773.0,100.4494,100.4678,100.4217,100.4586,8773.0
2017-07-11 15:20:00,108.84,108.87,108.78,108.87,8586.0,100.4586,100.4863,100.4032,100.4863,8586.0
2017-07-11 15:25:00,108.86,108.92,108.81,108.9,9467.0,100.4771,100.5324,100.4309,100.514,9467.0
2017-07-11 15:30:00,108.9,109.09,108.9,109.01,15090.0,100.514,100.6893,100.514,100.6155,15090.0
2017-07-11 15:35:00,109.02,109.17,109.02,109.1,18139.0,100.6247,100.7632,100.6247,100.6986,18139.0
2017-07-11 15:40:00,109.11,109.36,109.08,109.36,20478.0,100.7078,100.9386,100.6801,100.9386,20478.0
2017-07-11 15:45:00,109.36,109.39,109.19,109.22,38399.0,100.9386,100.9662,100.7816,100.8093,38399.0
2017-07-11 15:50:00,109.21,109.26,109.15,109.26,28012.0,100.8001,100.8463,100.7447,100.8463,28012.0
2017-07-11 15:55:00,109.26,109.34,109.24,109.24,56650.0,100.8463,100.9201,100.8278,100.8278,56650.0
2017-07-12 09:30:00,109.73,110.09,109.73,109.9,12793.0,101.2801,101.6123,101.2801,101.437,12793.0
2017-07-12 09:35:00,109.91,110.27,109.91,110.27,8283.0,101.4462,101.7785,101.4462,101.7785,8283.0
2017-07-12 09:40:00,110.25,110.38,110.04,110.2,13518.0,101.76,101.88,101.5662,101.7139,13518.0
2017-07-12 09:45:00,110.23,110.31,110.07,110.3,8953.0,101.7416,101.8154,101.5939,101.8062,8953.0
2017-07-12 09:50:00,110.3,110.35,110.06,110.1,7650.0,101.8062,101.8523,101.5846,101.6216,7650.0
2017-07-12 09:55:00,110.16,110.29,110.16,110.21,4472.0,101.6769,101.7969,101.6769,101.7231,4472.0
2017-07-12 10:00:00,110.26,110.27,109.98,110.0,12516.0,101.7692,101.7785,101.5108,101.5293,12516.0
2017-07-12 10:05:00,110.0,110.05,109.88,109.94,8154.0,101.5293,101.5754,101.4185,101.4739,8154.0
2017-07-12 10:10:00,109.97,110.11,109.95,110.03,6996.0,101.5016,101.6308,101.4831,101.557,6996.0
2017-07-12 10:15:00,110.04,110.15,110.02,110.06,6595.0,101.5662,101.6677,101.5477,101.5846,6595.0
2017-07-12 10:20:00,110.09,110.12,110.04,110.06,15259.0,101.6123,101.64,101.5662,101.5846,15259.0
2017-07-12 10:25:00,110.08,110.12,109.95,109.96,10458.0,101.6031,101.64,101.4831,101.4924,10458.0
2017-07-12 10:30:00,109.98,110.01,109.91,109.95,4232.0,101.5108,101.5385,101.4462,101.4831,4232.0
2017-07-12 10:35:00,109.92,110.03,109.92,110.03,4866.0,101.4554,101.557,101.4554,101.557,4866.0
2017-07-12 10:40:00,110.04,110.04,109.98,110.0,9750.0,101.5662,101.5662,101.5108,101.5293,9750.0
2017-07-12 10:45:00,110.0,110.02,109.92,109.95,17026.0,101.5293,101.5477,101.4554,101.4831,17026.0
2017-07-12 10:50:00,109.98,110.04,109.97,110.01,7553.0,101.5108,101.5662,101.5016,101.5385,7553.0
2017-07-12 10:55:00,109.98,110.02,109.94,109.97,15868.0,101.5108,101.5477,101.4739,101.5016,15868.0
2017-07-12 11:00:00,109.95,110.02,109.77,109.8,11473.0,101.4831,101.5477,101.317,101.3447,11473.0
2017-07-12 11:05:00,109.8,109.81,109.72,109.72,5161.0,101.3447,101.3539,101.2708,101.2708,5161.0
2017-07-12 11:10:00,109.65,109.77,109.65,109.73,3829.0,101.2062,101.317,101.2062,101.2801,3829.0
2017-07-12 11:15:00,109.74,109.99,109.74,109.96,13384.0,101.2893,101.52,101.2893,101.4924,13384.0
2017-07-12 11:20:00,109.95,109.98,109.85,109.92,4413.0,101.4831,101.5108,101.3908,101.4554,4413.0
2017-07-12 11:25:00,109.92,109.92,109.78,109.87,6301.0,101.4554,101.4554,101.3262,101.4093,6301.0
2017-07-12 11:30:00,109.84,109.91,109.75,109.81,3300.0,101.3816,101.4462,101.2985,101.3539,3300.0
2017-07-12 11:35:00,109.75,109.85,109.75,109.77,3500.0,101.2985,101.3908,101.2985,101.317,3500.0
2017-07-12 11:40:00,109.76,109.83,109.75,109.75,4597.0,101.3078,101.3724,101.2985,101.2985,4597.0
2017-07-12 11:45:00,109.77,109.82,109.69,109.69,3800.0,101.317,101.3631,101.2431,101.2431,3800.0
2017-07-12 11:50:00,109.73,109.74,109.6,109.69,3054.0,101.2801,101.2893,101.1601,101.2431,3054.0
2017-07-12 11:55:00,109.71,109.79,109.64,109.75,4000.0,101.2616,101.3354,101.197,101.2985,4000.0
2017-07-12 12:00:00,109.75,109.83,109.74,109.81,2800.0,101.2985,101.3724,101.2893,101.3539,2800.0
2017-07-12 12:05:00,109.85,109.91,109.81,109.88,9401.0,101.3908,101.4462,101.3539,101.4185,9401.0
2017-07-12 12:10:00,109.86,109.91,109.75,109.76,8857.0,101.4001,101.4462,101.2985,101.3078,8857.0
2017-07-12 12:15:00,109.76,109.82,109.72,109.8,2883.0,101.3078,101.3631,101.2708,101.3447,2883.0
2017-07-12 12:20:00,109.78,109.88,109.78,109.82,1000.0,101.3262,101.4185,101.3262,101.3631,1000.0
2017-07-12 12:25:00,109.87,109.87,109.8,109.85,2500.0,101.4093,101.4093,101.3447,101.3908,2500.0
2017-07-12 12:30:00,109.85,109.88,109.84,109.86,1300.0,101.3908,101.4185,101.3816,101.4001,1300.0
2017-07-12 12:35:00,109.85,109.87,109.83,109.83,9170.0,101.3908,101.4093,101.3724,101.3724,9170.0
2017-07-12 12:40:00,109.83,109.83,109.73,109.77,2569.0,101.3724,101.3724,101.2801,101.317,2569.0
2017-07-12 12:45:00,109.8,109.82,109.68,109.68,2650.0,101.3447,101.3631,101.2339,101.2339,2650.0
2017-07-12 12:50:00,109.74,109.76,109.69,109.69,1745.0,101.2893,101.3078,101.2431,101.2431,1745.0
2017-07-12 12:55:00,109.68,109.77,109.67,109.75,4070.0,101.2339,101.317,101.2247,101.2985,4070.0
2017-07-12 13:00:00,109.75,109.76,109.67,109.7,5278.0,101.2985,101.3078,101.2247,101.2524,5278.0
2017-07-12 13:05:00,109.7,109.76,109.7,109.71,1400.0,101.2524,101.3078,101.2524,101.2616,1400.0
2017-07-12 13:10:00,109.76,109.83,109.76,109.81,1385.0,101.3078,101.3724,101.3078,101.3539,1385.0
2017-07-12 13:15:00,109.83,109.84,109.75,109.81,4705.0,101.3724,101.3816,101.2985,101.3539,4705.0
2017-07-12 13:20:00,109.8,109.8,109.73,109.77,3400.0,101.3447,101.3447,101.2801,101.317,3400.0
2017-07-12 13:25:00,109.76,109.81,109.74,109.78,17226.0,101.3078,101.3539,101.2893,101.3262,17226.0
2017-07-12 13:30:00,109.79,109.81,109.75,109.75,13925.0,101.3354,101.3539,101.2985,101.2985,13925.0
2017-07-12 13:35:00,109.75,109.78,109.73,109.75,9831.0,101.2985,101.3262,101.2801,101.2985,9831.0
2017-07-12 13:40:00,109.72,109.88,109.71,109.85,3368.0,101.2708,101.4185,101.2616,101.3908,3368.0
2017-07-12 13:45:00,109.82,109.91,109.82,109.9,67271.0,101.3631,101.4462,101.3631,101.437,67271.0
2017-07-12 13:50:00,109.87,109.87,109.7,109.81,4772.0,101.4093,101.4093,101.2524,101.3539,4772.0
2017-07-12 13:55:00,109.79,109.84,109.78,109.84,3700.0,101.3354,101.3816,101.3262,101.3816,3700.0
2017-07-12 14:00:00,109.86,109.86,109.73,109.75,2211.0,101.4001,101.4001,101.2801,101.2985,2211.0
2017-07-12 14:05:00,109.76,109.81,109.74,109.76,2100.0,101.3078,101.3539,101.2893,101.3078,2100.0
2017-07-12 14:10:00,109.79,109.81,109.7,109.77,21605.0,101.3354,101.3539,101.2524,101.317,21605.0
2017-07-12 14:15:00,109.78,109.87,109.78,109.8,3781.0,101.3262,101.4093,101.3262,101.3447,3781.0
2017-07-12 14:20:00,109.78,109.79,109.71,109.78,4991.0,101.3262,101.3354,101.2616,101.3262,4991.0
2017-07-12 14:25:00,109.79,109.94,109.76,109.91,12738.0,101.3354,101.4739,101.3078,101.4462,12738.0
2017-07-12 14:30:00,109.89,109.89,109.81,109.84,4965.0,101.4277,101.4277,101.3539,101.3816,4965.0
2017-07-12 14:35:00,109.85,109.91,109.82,109.89,5633.0,101.3908,101.4462,101.3631,101.4277,5633.0
2017-07-12 14:40:00,109.87,109.89,109.83,109.83,4792.0,101.4093,101.4277,101.3724,101.3724,4792.0
2017-07-12 14:45:00,109.79,109.83,109.74,109.77,6638.0,101.3354,101.3724,101.2893,101.317,6638.0
2017-07-12 14:50:00,109.82,109.83,109.71,109.75,12086.0,101.3631,101.3724,101.2616,101.2985,12086.0
2017-07-12 14:55:00,109.75,109.81,109.74,109.75,9606.0,101.2985,101.3539,101.2893,101.2985,9606.0
2017-07-12 15:00:00,109.73,109.82,109.73,109.8,8814.0,101.2801,101.3631,101.2801,101.3447,8814.0
2017-07-12 15:05:00,109.8,110.0,109.8,109.99,38915.0,101.3447,101.5293,101.3447,101.52,38915.0
2017-07-12 15:10:00,109.99,110.21,109.98,110.19,8694.0,101.52,101.7231,101.5108,101.7046,8694.0
2017-07-12 15:15:00,110.22,110.24,110.13,110.14,6677.0,101.7323,101.7508,101.6493,101.6585,6677.0
2017-07-12 15:20:00,110.15,110.2,110.13,110.19,5391.0,101.6677,101.7139,101.6493,101.7046,5391.0
2017-07-12 15:25:00,110.16,110.24,110.15,110.2,12152.0,101.6769,101.7508,101.6677,101.7139,12152.0
2017-07-12 15:30:00,110.18,110.26,110.11,110.13,13632.0,101.6954,101.7692,101.6308,101.6493,13632.0
2017-07-12 15:35:00,110.18,110.24,110.17,110.19,9282.0,101.6954,101.7508,101.6862,101.7046,9282.0
2017-07-12 15:40:00,110.19,110.21,110.13,110.19,17068.0,101.7046,101.7231,101.6493,101.7046,17068.0
2017-07-12 15:45:00,110.18,110.22,110.15,110.16,17630.0,101.6954,101.7323,101.6677,101.6769,17630.0
2017-07-12 15:50:00,110.14,110.17,109.94,110.01,29718.0,101.6585,101.6862,101.4739,101.5385,29718.0
2017-07-12 15:55:00,110.02,110.03,109.97,110.03,57166.0,101.5477,101.557,101.5016,101.557,57166.0
2017-07-13 09:30:00,110.09,110.31,109.8,110.03,10316.0,101.6123,101.8154,101.3447,101.557,10316.0
2017-07-13 09:35:00,110.15,110.29,110.02,110.15,7516.0,101.6677,101.7969,101.5477,101.6677,7516.0
2017-07-13 09:40:00,110.12,110.12,109.81,109.82,2645.0,101.64,101.64,101.3539,101.3631,2645.0
2017-07-13 09:45:00,109.95,110.1,109.77,110.08,6707.0,101.4831,101.6216,101.317,101.6031,6707.0
2017-07-13 09:50:00,110.11,110.26,110.05,110.25,7400.0,101.6308,101.7692,101.5754,101.76,7400.0
2017-07-13 09:55:00,110.28,110.28,110.11,110.12,5095.0,101.7877,101.7877,101.6308,101.64,5095.0
2017-07-13 10:00:00,110.15,110.16,109.94,109.94,8531.0,101.6677,101.6769,101.4739,101.4739,8531.0
2017-07-13 10:05:00,109.92,110.16,109.92,110.16,5228.0,101.4554,101.6769,101.4554,101.6769,5228.0
2017-07-13 10:10:00,110.17,110.17,109.74,109.84,20818.0,101.6862,101.6862,101.2893,101.3816,20818.0
2017-07-13 10:15:00,109.79,109.79,109.39,109.43,9740.0,101.3354,101.3354,100.9662,101.0032,9740.0
2017-07-13 10:20:00,109.44,109.5,109.31,109.32,13871.0,101.0124,101.0678,100.8924,100.9016,13871.0
2017-07-13 10:25:00,109.32,109.4,108.85,109.08,27173.0,100.9016,100.9755,100.4678,100.6801,27173.0
2017-07-13 10:30:00,109.15,109.15,108.87,109.09,6121.0,100.7447,100.7447,100.4863,100.6893,6121.0
2017-07-13 10:35:00,109.15,109.23,108.86,109.02,9920.0,100.7447,100.8186,100.4771,100.6247,9920.0
2017-07-13 10:40:00,109.06,109.32,108.97,109.22,4341.0,100.6617,100.9016,100.5786,100.8093,4341.0
2017-07-13 10:45:00,109.31,109.44,109.22,109.23,6000.0,100.8924,101.0124,100.8093,100.8186,6000.0
2017-07-13 10:50:00,109.21,109.51,109.21,109.41,8195.0,100.8001,101.077,100.8001,100.9847,8195.0
2017-07-13 10:55:00,109.45,109.45,109.23,109.26,7314.0,101.0216,101.0216,100.8186,100.8463,7314.0
2017-07-13 11:00:00,109.31,109.58,109.29,109.52,6120.0,100.8924,101.1416,100.8739,101.0862,6120.0
2017-07-13 11:05:00,109.55,109.72,109.42,109.57,11035.0,101.1139,101.2708,100.9939,101.1324,11035.0
2017-07-13 11:10:00,109.56,109.56,109.35,109.39,9776.0,101.1232,101.1232,100.9293,100.9662,9776.0
2017-07-13 11:15:00,109.36,109.43,109.28,109.41,3100.0,100.9386,101.0032,100.8647,100.9847,3100.0
2017-07-13 11:20:00,109.4,109.4,109.22,109.22,3393.0,100.9755,100.9755,100.8093,100.8093,3393.0
2017-07-13 11:25:00,109.28,109.33,109.17,109.2,2100.0,100.8647,100.9109,100.7632,100.7909,2100.0
2017-07-13 11:30:00,109.18,109.36,109.17,109.33,5105.0,100.7724,100.9386,100.7632,100.9109,5105.0
2017-07-13 11:35:00,109.33,109.33,109.2,109.2,3325.0,100.9109,100.9109,100.7909,100.7909,3325.0
2017-07-13 11:40:00,109.17,109.25,109.17,109.22,8200.0,100.7632,100.837,100.7632,100.8093,8200.0
2017-07-13 11:45:00,109.22,109.24,109.17,109.24,5600.0,100.8093,100.8278,100.7632,100.8278,5600.0
2017-07-13 11:50:00,109.26,109.41,109.23,109.41,5443.0,100.8463,100.9847,100.8186,100.9847,5443.0
2017-07-13 11:55:00,109.43,109.44,109.26,109.26,2300.0,101.0032,101.0124,100.8463,100.8463,2300.0
2017-07-13 12:00:00,109.29,109.31,109.24,109.27,4700.0,100.8739,100.8924,100.8278,100.8555,4700.0
2017-07-13 12:05:00,109.24,109.37,109.22,109.37,6601.0,100.8278,100.9478,100.8093,100.9478,6601.0
2017-07-13 12:10:00,109.37,109.48,109.34,109.48,3200.0,100.9478,101.0493,100.9201,101.0493,3200.0
2017-07-13 12:15:00,109.48,109.49,109.43,109.43,3475.0,101.0493,101.0585,101.0032,101.0032,3475.0
2017-07-13 12:20:00,109.48,109.52,109.43,109.44,7345.0,101.0493,101.0862,101.0032,101.0124,7345.0
2017-07-13 12:25:00,109.44,109.54,109.44,109.45,6839.0,101.0124,101.1047,101.0124,101.0216,6839.0
2017-07-13 12:30:00,109.45,109.5,109.42,109.42,7800.0,101.0216,101.0678,100.9939,100.9939,7800.0
2017-07-13 12:35:00,109.41,109.45,109.36,109.42,10874.0,100.9847,101.0216,100.9386,100.9939,10874.0
2017-07-13 12:40:00,109.44,109.44,109.36,109.38,10124.0,101.0124,101.0124,100.9386,100.957,10124.0
2017-07-13 12:45:00,109.42,109.43,109.36,109.4,5130.0,100.9939,101.0032,100.9386,100.9755,5130.0
2017-07-13 12:50:00,109.4,109.43,109.37,109.43,4313.0,100.9755,101.0032,100.9478,101.0032,4313.0
2017-07-13 12:55:00,109.4,109.47,109.39,109.39,3912.0,100.9755,101.0401,100.9662,100.9662,3912.0
2017-07-13 13:00:00,109.38,109.4,109.35,109.36,3565.0,100.957,100.9755,100.9293,100.9386,3565.0
2017-07-13 13:05:00,109.36,109.43,109.35,109.4,8080.0,100.9386,101.0032,100.9293,100.9755,8080.0
2017-07-13 13:10:00,109.45,109.48,109.43,109.47,3200.0,101.0216,101.0493,101.0032,101.0401,3200.0
2017-07-13 13:15:00,109.49,109.49,109.41,109.42,800.0,101.0585,101.0585,100.9847,100.9939,800.0
2017-07-13 13:20:00,109.4,109.43,109.37,109.4,4500.0,100.9755,101.0032,100.9478,100.9755,4500.0
2017-07-13 13:25:00,109.43,109.48,109.39,109.43,7985.0,101.0032,101.0493,100.9662,101.0032,7985.0
2017-07-13 13:30:00,109.47,109.53,109.45,109.49,1500.0,101.0401,101.0955,101.0216,101.0585,1500.0
2017-07-13 13:35:00,109.49,109.62,109.48,109.61,10075.0,101.0585,101.1785,101.0493,101.1693,10075.0
2017-07-13 13:40:00,109.59,109.59,109.5,109.54,4226.0,101.1508,101.1508,101.0678,101.1047,4226.0
2017-07-13 13:45:00,109.5,109.52,109.42,109.42,3106.0,101.0678,101.0862,100.9939,100.9939,3106.0
2017-07-13 13:50:00,109.39,109.44,109.31,109.31,1400.0,100.9662,101.0124,100.8924,100.8924,1400.0
2017-07-13 13:55:00,109.32,109.4,109.31,109.38,3300.0,100.9016,100.9755,100.8924,100.957,3300.0
2017-07-13 14:00:00,109.4,109.4,109.23,109.29,7468.0,100.9755,100.9755,100.8186,100.8739,7468.0
2017-07-13 14:05:00,109.29,109.29,109.2,109.27,3130.0,100.8739,100.8739,100.7909,100.8555,3130.0
2017-07-13 14:10:00,109.27,109.37,109.27,109.33,3487.0,100.8555,100.9478,100.8555,100.9109,3487.0
2017-07-13 14:15:00,109.37,109.4,109.29,109.29,3600.0,100.9478,100.9755,100.8739,100.8739,3600.0
2017-07-13 14:20:00,109.29,109.4,109.29,109.36,5300.0,100.8739,100.9755,100.8739,100.9386,5300.0
2017-07-13 14:25:00,109.41,109.42,109.33,109.33,6436.0,100.9847,100.9939,100.9109,100.9109,6436.0
2017-07-13 14:30:00,109.3,109.45,109.3,109.44,3800.0,100.8832,101.0216,100.8832,101.0124,3800.0
2017-07-13 14:35:00,109.43,109.48,109.33,109.33,6525.0,101.0032,101.0493,100.9109,100.9109,6525.0
2017-07-13 14:40:00,109.31,109.45,109.3,109.39,9099.0,100.8924,101.0216,100.8832,100.9662,9099.0
2017-07-13 14:45:00,109.42,109.5,109.42,109.49,2600.0,100.9939,101.0678,100.9939,101.0585,2600.0
2017-07-13 14:50:00,109.44,109.44,109.35,109.35,2600.0,101.0124,101.0124,100.9293,100.9293,2600.0
2017-07-13 14:55:00,109.32,109.42,109.32,109.42,3147.0,100.9016,100.9939,100.9016,100.9939,3147.0
2017-07-13 15:00:00,109.44,109.46,109.34,109.34,5400.0,101.0124,101.0309,100.9201,100.9201,5400.0
2017-07-13 15:05:00,109.35,109.4,109.3,109.4,7000.0,100.9293,100.9755,100.8832,100.9755,7000.0
2017-07-13 15:10:00,109.39,109.53,109.38,109.49,9400.0,100.9662,101.0955,100.957,101.0585,9400.0
2017-07-13 15:15:00,109.5,109.55,109.49,109.55,4268.0,101.0678,101.1139,101.0585,101.1139,4268.0
2017-07-13 15:20:00,109.52,109.52,109.43,109.47,9495.0,101.0862,101.0862,101.0032,101.0401,9495.0
2017-07-13 15:25:00,109.48,109.52,109.46,109.52,9700.0,101.0493,101.0862,101.0309,101.0862,9700.0
2017-07-13 15:30:00,109.53,109.67,109.53,109.67,4822.0,101.0955,101.2247,101.0955,101.2247,4822.0
2017-07-13 15:35:00,109.67,109.69,109.64,109.65,8790.0,101.2247,101.2431,101.197,101.2062,8790.0
2017-07-13 15:40:00,109.66,109.78,109.66,109.76,19380.0,101.2155,101.3262,101.2155,101.3078,19380.0
2017-07-13 15:45:00,109.75,109.82,109.74,109.75,15594.0,101.2985,101.3631,101.2893,101.2985,15594.0
2017-07-13 15:50:00,109.73,109.73,109.5,109.5,36732.0,101.2801,101.2801,101.0678,101.0678,36732.0
2017-07-13 15:55:00,109.5,109.56,109.46,109.54,42112.0,101.0678,101.1232,101.0309,101.1047,42112.0
2017-07-14 09:30:00,109.3,109.69,109.3,109.4,10301.0,100.8832,101.2431,100.8832,100.9755,10301.0
2017-07-14 09:35:00,109.62,109.65,109.45,109.48,3607.0,101.1785,101.2062,101.0216,101.0493,3607.0
2017-07-14 09:40:00,109.5,109.53,109.37,109.48,7134.0,101.0678,101.0955,100.9478,101.0493,7134.0
2017-07-14 09:45:00,109.56,109.74,109.49,109.72,11516.0,101.1232,101.2893,101.0585,101.2708,11516.0
2017-07-14 09:50:00,109.79,109.87,109.44,109.53,11139.0,101.3354,101.4093,101.0124,101.0955,11139.0
2017-07-14 09:55:00,109.52,109.6,109.35,109.6,7200.0,101.0862,101.1601,100.9293,101.1601,7200.0
2017-07-14 10:00:00,109.58,109.63,109.31,109.4,7850.0,101.1416,101.1878,100.8924,100.9755,7850.0
2017-07-14 10:05:00,109.4,109.4,109.2,109.2,5656.0,100.9755,100.9755,100.7909,100.7909,5656.0
2017-07-14 10:10:00,109.25,109.28,109.2,109.2,9375.0,100.837,100.8647,100.7909,100.7909,9375.0
2017-07-14 10:15:00,109.2,109.24,109.09,109.21,8699.0,100.7909,100.8278,100.6893,100.8001,8699.0
2017-07-14 10:20:00,109.21,109.23,108.92,108.92,7219.0,100.8001,100.8186,100.5324,100.5324,7219.0
2017-07-14 10:25:00,108.91,108.96,108.81,108.89,11577.0,100.5232,100.5694,100.4309,100.5047,11577.0
2017-07-14 10:30:00,108.88,108.94,108.71,108.94,8865.0,100.4955,100.5509,100.3386,100.5509,8865.0
2017-07-14 10:35:00,108.94,108.97,108.87,108.95,3325.0,100.5509,100.5786,100.4863,100.5601,3325.0
2017-07-14 10:40:00,108.97,108.97,108.83,108.88,5507.0,100.5786,100.5786,100.4494,100.4955,5507.0
2017-07-14 10:45:00,108.85,108.97,108.85,108.95,6400.0,100.4678,100.5786,100.4678,100.5601,6400.0
2017-07-14 10:50:00,108.95,109.1,108.94,109.09,5500.0,100.5601,100.6986,100.5509,100.6893,5500.0
2017-07-14 10:55:00,109.1,109.11,108.98,108.98,8002.0,100.6986,100.7078,100.5878,100.5878,8002.0
2017-07-14 11:00:00,108.95,108.95,108.9,108.93,2143.0,100.5601,100.5601,100.514,100.5417,2143.0
2017-07-14 11:05:00,108.91,109.08,108.88,109.04,7477.0,100.5232,100.6801,100.4955,100.6432,7477.0
2017-07-14 11:10:00,109.09,109.14,109.03,109.08,6150.0,100.6893,100.7355,100.634,100.6801,6150.0
2017-07-14 11:15:00,109.07,109.08,108.9,108.91,24822.0,100.6709,100.6801,100.514,100.5232,24822.0
2017-07-14 11:20:00,108.94,109.01,108.89,108.96,8578.0,100.5509,100.6155,100.5047,100.5694,8578.0
2017-07-14 11:25:00,108.97,108.98,108.92,108.98,5524.0,100.5786,100.5878,100.5324,100.5878,5524.0
2017-07-14 11:30:00,108.99,109.0,108.89,108.93,17017.0,100.597,100.6063,100.5047,100.5417,17017.0
2017-07-14 11:35:00,108.97,109.0,108.93,108.98,9429.0,100.5786,100.6063,100.5417,100.5878,9429.0
2017-07-14 11:40:00,108.98,108.99,108.89,108.9,4896.0,100.5878,100.597,100.5047,100.514,4896.0
2017-07-14 11:45:00,108.89,108.89,108.74,108.8,8417.0,100.5047,100.5047,100.3663,100.4217,8417.0
2017-07-14 11:50:00,108.82,108.84,108.72,108.74,6200.0,100.4401,100.4586,100.3478,100.3663,6200.0
2017-07-14 11:55:00,108.76,108.86,108.75,108.86,1400.0,100.3848,100.4771,100.3755,100.4771,1400.0
2017-07-14 12:00:00,108.87,108.91,108.79,108.84,6808.0,100.4863,100.5232,100.4124,100.4586,6808.0
2017-07-14 12:05:00,108.85,108.85,108.69,108.69,2887.0,100.4678,100.4678,100.3201,100.3201,2887.0
2017-07-14 12:10:00,108.69,108.72,108.61,108.62,7103.0,100.3201,100.3478,100.2463,100.2555,7103.0
2017-07-14 12:15:00,108.6,108.61,108.52,108.56,7977.0,100.2371,100.2463,100.1632,100.2002,7977.0
2017-07-14 12:20:00,108.57,108.59,108.49,108.52,6606.0,100.2094,100.2278,100.1356,100.1632,6606.0
2017-07-14 12:25:00,108.52,108.61,108.52,108.56,11111.0,100.1632,100.2463,100.1632,100.2002,11111.0
2017-07-14 12:30:00,108.56,108.59,108.51,108.59,3100.0,100.2002,100.2278,100.154,100.2278,3100.0
2017-07-14 12:35:00,108.59,108.77,108.58,108.76,3900.0,100.2278,100.394,100.2186,100.3848,3900.0
2017-07-14 12:40:00,108.81,108.81,108.73,108.78,3700.0,100.4309,100.4309,100.3571,100.4032,3700.0
2017-07-14 12:45:00,108.78,108.78,108.71,108.73,4175.0,100.4032,100.4032,100.3386,100.3571,4175.0
2017-07-14 12:50:00,108.75,108.81,108.74,108.81,2900.0,100.3755,100.4309,100.3663,100.4309,2900.0
2017-07-14 12:55:00,108.8,108.81,108.74,108.78,1900.0,100.4217,100.4309,100.3663,100.4032,1900.0
2017-07-14 13:00:00,108.79,108.79,108.74,108.74,3000.0,100.4124,100.4124,100.3663,100.3663,3000.0
2017-07-14 13:05:00,108.77,108.78,108.74,108.77,4625.0,100.394,100.4032,100.3663,100.394,4625.0
2017-07-14 13:10:00,108.77,108.77,108.73,108.76,1957.0,100.394,100.394,100.3571,100.3848,1957.0
2017-07-14 13:15:00,108.75,108.83,108.75,108.83,2100.0,100.3755,100.4494,100.3755,100.4494,2100.0
2017-07-14 13:20:00,108.84,108.85,108.8,108.82,3356.0,100.4586,100.4678,100.4217,100.4401,3356.0
2017-07-14 13:25:00,108.81,108.84,108.8,108.83,4500.0,100.4309,100.4586,100.4217,100.4494,4500.0
2017-07-14 13:30:00,108.84,108.85,108.8,108.81,3800.0,100.4586,100.4678,100.4217,100.4309,3800.0
2017-07-14 13:35:00,108.8,108.82,108.73,108.75,6300.0,100.4217,100.4401,100.3571,100.3755,6300.0
2017-07-14 13:40:00,108.74,108.75,108.7,108.7,4400.0,100.3663,100.3755,100.3294,100.3294,4400.0
2017-07-14 13:45:00,108.71,108.79,108.71,108.78,2147.0,100.3386,100.4124,100.3386,100.4032,2147.0
2017-07-14 13:50:00,108.78,108.87,108.77,108.82,3400.0,100.4032,100.4863,100.394,100.4401,3400.0
2017-07-14 13:55:00,108.85,108.87,108.79,108.79,5639.0,100.4678,100.4863,100.4124,100.4124,5639.0
2017-07-14 14:00:00,108.78,108.81,108.77,108.8,8901.0,100.4032,100.4309,100.394,100.4217,8901.0
2017-07-14 14:05:00,108.82,108.93,108.79,108.9,10981.0,100.4401,100.5417,100.4124,100.514,10981.0
2017-07-14 14:10:00,108.93,109.05,108.93,108.98,7777.0,100.5417,100.6524,100.5417,100.5878,7777.0
2017-07-14 14:15:00,108.98,108.99,108.93,108.95,6785.0,100.5878,100.597,100.5417,100.5601,6785.0
2017-07-14 14:20:00,108.93,108.95,108.84,108.85,7248.0,100.5417,100.5601,100.4586,100.4678,7248.0
2017-07-14 14:25:00,108.85,108.88,108.83,108.86,6882.0,100.4678,100.4955,100.4494,100.4771,6882.0
2017-07-14 14:30:00,108.84,108.92,108.84,108.92,1900.0,100.4586,100.5324,100.4586,100.5324,1900.0
2017-07-14 14:35:00,108.9,108.99,108.89,108.94,4273.0,100.514,100.597,100.5047,100.5509,4273.0
2017-07-14 14:40:00,108.93,108.95,108.91,108.93,1400.0,100.5417,100.5601,100.5232,100.5417,1400.0
2017-07-14 14:45:00,108.93,109.0,108.88,108.98,8695.0,100.5417,100.6063,100.4955,100.5878,8695.0
2017-07-14 14:50:00,108.99,109.08,108.97,109.07,10762.0,100.597,100.6801,100.5786,100.6709,10762.0
2017-07-14 14:55:00,109.05,109.1,109.04,109.06,2370.0,100.6524,100.6986,100.6432,100.6617,2370.0
2017-07-14 15:00:00,109.06,109.18,109.04,109.15,14460.0,100.6617,100.7724,100.6432,100.7447,14460.0
2017-07-14 15:05:00,109.18,109.18,109.09,109.12,8608.0,100.7724,100.7724,100.6893,100.717,8608.0
2017-07-14 15:10:00,109.17,109.17,109.13,109.13,6149.0,100.7632,100.7632,100.7263,100.7263,6149.0
2017-07-14 15:15:00,109.14,109.15,108.97,108.98,12123.0,100.7355,100.7447,100.5786,100.5878,12123.0
2017-07-14 15:20:00,109.0,109.0,108.95,108.98,8866.0,100.6063,100.6063,100.5601,100.5878,8866.0
2017-07-14 15:25:00,108.98,108.98,108.89,108.89,12195.0,100.5878,100.5878,100.5047,100.5047,12195.0
2017-07-14 15:30:00,108.89,108.89,108.75,108.89,24258.0,100.5047,100.5047,100.3755,100.5047,24258.0
2017-07-14 15:35:00,108.9,109.08,108.89,109.01,25258.0,100.514,100.6801,100.5047,100.6155,25258.0
2017-07-14 15:40:00,109.03,109.05,108.96,108.98,13909.0,100.634,100.6524,100.5694,100.5878,13909.0
2017-07-14 15:45:00,109.0,109.04,108.93,108.94,20881.0,100.6063,100.6432,100.5417,100.5509,20881.0
2017-07-14 15:50:00,108.93,108.98,108.88,108.91,19518.0,100.5417,100.5878,100.4955,100.5232,19518.0
2017-07-14 15:55:00,108.9,108.96,108.79,108.88,58353.0,100.514,100.5694,100.4124,100.4955,58353.0
2017-07-17 09:30:00,108.9,109.21,108.9,109.06,8322.0,100.514,100.8001,100.514,100.6617,8322.0
2017-07-17 09:35:00,109.07,109.1,108.77,108.91,12585.0,100.6709,100.6986,100.394,100.5232,12585.0
2017-07-17 09:40:00,108.93,109.18,108.65,109.06,14123.0,100.5417,100.7724,100.2832,100.6617,14123.0
2017-07-17 09:45:00,109.06,109.41,108.98,109.28,9370.0,100.6617,100.9847,100.5878,100.8647,9370.0
2017-07-17 09:50:00,109.24,109.66,109.24,109.62,15982.0,100.8278,101.2155,100.8278,101.1785,15982.0
2017-07-17 09:55:00,109.65,109.75,109.47,109.51,8151.0,101.2062,101.2985,101.0401,101.077,8151.0
2017-07-17 10:00:00,109.58,109.73,109.58,109.68,8378.0,101.1416,101.2801,101.1416,101.2339,8378.0
2017-07-17 10:05:00,109.75,110.13,109.75,109.91,18564.0,101.2985,101.6493,101.2985,101.4462,18564.0
2017-07-17 10:10:00,109.97,110.18,109.88,110.16,14192.0,101.5016,101.6954,101.4185,101.6769,14192.0
2017-07-17 10:15:00,110.18,110.33,110.09,110.33,16860.0,101.6954,101.8339,101.6123,101.8339,16860.0
2017-07-17 10:20:00,110.25,110.56,110.25,110.5,8934.0,101.76,102.0461,101.76,101.9908,8934.0
2017-07-17 10:25:00,110.55,110.78,110.52,110.66,18965.0,102.0369,102.2492,102.0092,102.1384,18965.0
2017-07-17 10:30:00,110.66,110.66,110.47,110.47,6703.0,102.1384,102.1384,101.9631,101.9631,6703.0
2017-07-17 10:35:00,110.47,110.54,110.42,110.54,9219.0,101.9631,102.0277,101.9169,102.0277,9219.0
2017-07-17 10:40:00,110.53,110.77,110.51,110.68,16631.0,102.0185,102.24,102.0,102.1569,16631.0
2017-07-17 10:45:00,110.68,110.72,110.57,110.62,12065.0,102.1569,102.1938,102.0554,102.1015,12065.0
2017-07-17 10:50:00,110.65,110.74,110.57,110.67,9241.0,102.1292,102.2123,102.0554,102.1477,9241.0
2017-07-17 10:55:00,110.71,110.98,110.69,110.97,16025.0,102.1846,102.4338,102.1661,102.4246,16025.0
2017-07-17 11:00:00,110.96,111.04,110.92,111.0,10680.0,102.4153,102.4892,102.3784,102.4523,10680.0
2017-07-17 11:05:00,111.03,111.04,110.86,110.9,12671.0,102.48,102.4892,102.323,102.36,12671.0
2017-07-17 11:10:00,110.88,110.96,110.85,110.9,7512.0,102.3415,102.4153,102.3138,102.36,7512.0
2017-07-17 11:15:00,110.92,110.98,110.89,110.95,9731.0,102.3784,102.4338,102.3507,102.4061,9731.0
2017-07-17 11:20:00,110.97,110.99,110.91,110.91,9903.0,102.4246,102.443,102.3692,102.3692,9903.0
2017-07-17 11:25:00,110.9,111.0,110.88,110.91,12468.0,102.36,102.4523,102.3415,102.3692,12468.0
2017-07-17 11:30:00,110.93,110.97,110.92,110.93,8909.0,102.3877,102.4246,102.3784,102.3877,8909.0
2017-07-17 11:35:00,110.93,110.93,110.73,110.83,11115.0,102.3877,102.3877,102.2031,102.2954,11115.0
2017-07-17 11:40:00,110.82,110.85,110.77,110.78,10392.0,102.2861,102.3138,102.24,102.2492,10392.0
2017-07-17 11:45:00,110.77,110.88,110.76,110.88,11580.0,102.24,102.3415,102.2307,102.3415,11580.0
2017-07-17 11:50:00,110.87,110.87,110.78,110.84,6422.0,102.3323,102.3323,102.2492,102.3046,6422.0
2017-07-17 11:55:00,110.83,110.91,110.83,110.83,8513.0,102.2954,102.3692,102.2954,102.2954,8513.0
2017-07-17 12:00:00,110.82,110.82,110.53,110.55,15640.0,102.2861,102.2861,102.0185,102.0369,15640.0
2017-07-17 12:05:00,110.56,110.77,110.54,110.77,8528.0,102.0461,102.24,102.0277,102.24,8528.0
2017-07-17 12:10:00,110.77,110.87,110.71,110.87,3997.0,102.24,102.3323,102.1846,102.3323,3997.0
2017-07-17 12:15:00,110.86,110.87,110.78,110.83,6598.0,102.323,102.3323,102.2492,102.2954,6598.0
2017-07-17 12:20:00,110.82,110.84,110.79,110.81,5826.0,102.2861,102.3046,102.2584,102.2769,5826.0
2017-07-17 12:25:00,110.85,110.93,110.83,110.91,7369.0,102.3138,102.3877,102.2954,102.3692,7369.0
2017-07-17 12:30:00,110.87,110.97,110.87,110.97,3900.0,102.3323,102.4246,102.3323,102.4246,3900.0
2017-07-17 12:35:00,110.94,111.1,110.93,111.1,12406.0,102.3969,102.5446,102.3877,102.5446,12406.0
2017-07-17 12:40:00,111.1,111.33,111.08,111.27,13149.0,102.5446,102.7569,102.5261,102.7015,13149.0
2017-07-17 12:45:00,111.28,111.33,111.18,111.3,11761.0,102.7107,102.7569,102.6184,102.7292,11761.0
2017-07-17 12:50:00,111.29,111.3,111.22,111.27,5556.0,102.7199,102.7292,102.6553,102.7015,5556.0
2017-07-17 12:55:00,111.26,111.27,111.19,111.2,7721.0,102.6922,102.7015,102.6276,102.6369,7721.0
2017-07-17 13:00:00,111.22,111.22,111.11,111.14,5796.0,102.6553,102.6553,102.5538,102.5815,5796.0
2017-07-17 13:05:00,111.13,111.18,111.09,111.17,8540.0,102.5723,102.6184,102.5353,102.6092,8540.0
2017-07-17 13:10:00,111.16,111.57,111.16,111.55,17409.0,102.5999,102.9784,102.5999,102.9599,17409.0
2017-07-17 13:15:00,111.59,111.72,111.57,111.69,15711.0,102.9968,103.1168,102.9784,103.0891,15711.0
2017-07-17 13:20:00,111.66,111.88,111.66,111.83,14526.0,103.0614,103.2645,103.0614,103.2183,14526.0
2017-07-17 13:25:00,111.84,111.9,111.8,111.81,11258.0,103.2276,103.283,103.1907,103.1999,11258.0
2017-07-17 13:30:00,111.8,111.9,111.8,111.85,6951.0,103.1907,103.283,103.1907,103.2368,6951.0
2017-07-17 13:35:00,111.88,111.94,111.84,111.88,20195.0,103.2645,103.3199,103.2276,103.2645,20195.0
2017-07-17 13:40:00,111.91,111.93,111.8,111.93,14984.0,103.2922,103.3106,103.1907,103.3106,14984.0
2017-07-17 13:45:00,111.91,111.97,111.88,111.91,9984.0,103.2922,103.3476,103.2645,103.2922,9984.0
2017-07-17 13:50:00,111.91,111.94,111.82,111.85,13488.0,103.2922,103.3199,103.2091,103.2368,13488.0
2017-07-17 13:55:00,111.85,111.89,111.83,111.89,6736.0,103.2368,103.2737,103.2183,103.2737,6736.0
2017-07-17 14:00:00,111.88,111.97,111.83,111.84,13988.0,103.2645,103.3476,103.2183,103.2276,13988.0
2017-07-17 14:05:00,111.83,111.83,111.76,111.77,10202.0,103.2183,103.2183,103.1537,103.163,10202.0
2017-07-17 14:10:00,111.76,111.8,111.73,111.79,14115.0,103.1537,103.1907,103.126,103.1814,14115.0
2017-07-17 14:15:00,111.79,111.79,111.65,111.76,6828.0,103.1814,103.1814,103.0522,103.1537,6828.0
2017-07-17 14:20:00,111.79,111.82,111.65,111.65,8686.0,103.1814,103.2091,103.0522,103.0522,8686.0
2017-07-17 14:25:00,111.66,111.69,111.6,111.64,7987.0,103.0614,103.0891,103.0061,103.043,7987.0
2017-07-17 14:30:00,111.64,111.71,111.64,111.71,4857.0,103.043,103.1076,103.043,103.1076,4857.0
2017-07-17 14:35:00,111.69,111.72,111.64,111.7,13469.0,103.0891,103.1168,103.043,103.0984,13469.0
2017-07-17 14:40:00,111.69,111.7,111.6,111.64,8399.0,103.0891,103.0984,103.0061,103.043,8399.0
2017-07-17 14:45:00,111.65,111.7,111.62,111.66,6472.0,103.0522,103.0984,103.0245,103.0614,6472.0
2017-07-17 14:50:00,111.65,111.7,111.64,111.69,6909.0,103.0522,103.0984,103.043,103.0891,6909.0
2017-07-17 14:55:00,111.69,111.7,111.62,111.62,11273.0,103.0891,103.0984,103.0245,103.0245,11273.0
2017-07-17 15:00:00,111.62,111.65,111.59,111.6,15524.0,103.0245,103.0522,102.9968,103.0061,15524.0
2017-07-17 15:05:00,111.61,111.82,111.6,111.81,23931.0,103.0153,103.2091,103.0061,103.1999,23931.0
2017-07-17 15:10:00,111.82,111.82,111.72,111.75,8197.0,103.2091,103.2091,103.1168,103.1445,8197.0
2017-07-17 15:15:00,111.73,111.76,111.65,111.65,11556.0,103.126,103.1537,103.0522,103.0522,11556.0
2017-07-17 15:20:00,111.63,111.64,111.6,111.62,25270.0,103.0337,103.043,103.0061,103.0245,25270.0
2017-07-17 15:25:00,111.63,111.7,111.54,111.57,18721.0,103.0337,103.0984,102.9507,102.9784,18721.0
2017-07-17 15:30:00,111.57,111.6,111.52,111.6,16925.0,102.9784,103.0061,102.9322,103.0061,16925.0
2017-07-17 15:35:00,111.59,111.64,111.59,111.6,25577.0,102.9968,103.043,102.9968,103.0061,25577.0
2017-07-17 15:40:00,111.59,111.61,111.48,111.49,21295.0,102.9968,103.0153,102.8953,102.9045,21295.0
2017-07-17 15:45:00,111.47,111.56,111.43,111.56,40059.0,102.8861,102.9691,102.8492,102.9691,40059.0
2017-07-17 15:50:00,111.55,111.56,111.45,111.48,30568.0,102.9599,102.9691,102.8676,102.8953,30568.0
2017-07-17 15:55:00,111.47,111.57,111.43,111.52,136077.0,102.8861,102.9784,102.8492,102.9322,136077.0
2017-07-18 09:30:00,111.27,111.48,111.15,111.28,14872.0,102.7015,102.8953,102.5907,102.7107,14872.0
2017-07-18 09:35:00,111.27,111.46,111.21,111.36,1054.0,102.7015,102.8768,102.6461,102.7845,1054.0
2017-07-18 09:40:00,111.41,111.9,111.4,111.6,3857.0,102.8307,103.283,102.8215,103.0061,3857.0
2017-07-18 09:45:00,111.79,112.03,111.63,112.01,2895.0,103.1814,103.4029,103.0337,103.3845,2895.0
2017-07-18 09:50:00,112.01,112.25,112.01,112.24,9498.0,103.3845,103.606,103.3845,103.5968,9498.0
2017-07-18 09:55:00,112.29,112.29,111.87,111.88,22618.0,103.6429,103.6429,103.2553,103.2645,22618.0
2017-07-18 10:00:00,111.89,111.89,111.52,111.54,19335.0,103.2737,103.2737,102.9322,102.9507,19335.0
2017-07-18 10:05:00,111.5,111.65,111.42,111.5,8857.0,102.9138,103.0522,102.8399,102.9138,8857.0
2017-07-18 10:10:00,111.5,111.76,111.5,111.72,5771.0,102.9138,103.1537,102.9138,103.1168,5771.0
2017-07-18 10:15:00,111.73,111.79,111.67,111.7,6718.0,103.126,103.1814,103.0707,103.0984,6718.0
2017-07-18 10:20:00,111.63,111.73,111.4,111.4,9950.0,103.0337,103.126,102.8215,102.8215,9950.0
2017-07-18 10:25:00,111.41,111.48,111.28,111.39,4600.0,102.8307,102.8953,102.7107,102.8122,4600.0
2017-07-18 10:30:00,111.44,111.59,111.44,111.44,4402.0,102.8584,102.9968,102.8584,102.8584,4402.0
2017-07-18 10:35:00,111.46,111.57,111.32,111.32,2829.0,102.8768,102.9784,102.7476,102.7476,2829.0
2017-07-18 10:40:00,111.28,111.29,111.1,111.21,6087.0,102.7107,102.7199,102.5446,102.6461,6087.0
2017-07-18 10:45:00,111.2,111.37,111.2,111.28,6004.0,102.6369,102.7938,102.6369,102.7107,6004.0
2017-07-18 10:50:00,111.27,111.38,111.21,111.35,14019.0,102.7015,102.803,102.6461,102.7753,14019.0
2017-07-18 10:55:00,111.34,111.48,111.34,111.48,8756.0,102.7661,102.8953,102.7661,102.8953,8756.0
2017-07-18 11:00:00,111.47,111.47,111.28,111.34,10400.0,102.8861,102.8861,102.7107,102.7661,10400.0
2017-07-18 11:05:00,111.34,111.34,111.07,111.09,9019.0,102.7661,102.7661,102.5169,102.5353,9019.0
2017-07-18 11:10:00,111.08,111.08,110.8,110.8,3594.0,102.5261,102.5261,102.2677,102.2677,3594.0
2017-07-18 11:15:00,110.85,110.99,110.83,110.89,6310.0,102.3138,102.443,102.2954,102.3507,6310.0
2017-07-18 11:20:00,110.9,111.06,110.9,111.01,2900.0,102.36,102.5076,102.36,102.4615,2900.0
2017-07-18 11:25:00,111.0,111.05,110.94,111.01,4259.0,102.4523,102.4984,102.3969,102.4615,4259.0
2017-07-18 11:30:00,110.99,111.23,110.98,111.11,6938.0,102.443,102.6646,102.4338,102.5538,6938.0
2017-07-18 11:35:00,111.06,111.06,110.9,110.9,6210.0,102.5076,102.5076,102.36,102.36,6210.0
2017-07-18 11:40:00,110.87,110.89,110.82,110.87,3300.0,102.3323,102.3507,102.2861,102.3323,3300.0
2017-07-18 11:45:00,110.82,110.93,110.81,110.91,1600.0,102.2861,102.3877,102.2769,102.3692,1600.0
2017-07-18 11:50:00,110.95,110.97,110.92,110.94,4467.0,102.4061,102.4246,102.3784,102.3969,4467.0
2017-07-18 11:55:00,110.91,110.94,110.82,110.92,3510.0,102.3692,102.3969,102.2861,102.3784,3510.0
2017-07-18 12:00:00,110.91,111.19,110.9,111.09,4600.0,102.3692,102.6276,102.36,102.5353,4600.0
2017-07-18 12:05:00,111.14,111.27,111.1,111.22,5206.0,102.5815,102.7015,102.5446,102.6553,5206.0
2017-07-18 12:10:00,111.22,111.3,111.12,111.12,4665.0,102.6553,102.7292,102.563,102.563,4665.0
2017-07-18 12:15:00,111.15,111.21,111.1,111.11,3700.0,102.5907,102.6461,102.5446,102.5538,3700.0
2017-07-18 12:20:00,111.14,111.16,111.07,111.16,4713.0,102.5815,102.5999,102.5169,102.5999,4713.0
2017-07-18 12:25:00,111.14,111.26,111.12,111.26,7457.0,102.5815,102.6922,102.563,102.6922,7457.0
2017-07-18 12:30:00,111.25,111.3,111.25,111.27,4707.0,102.683,102.7292,102.683,102.7015,4707.0
2017-07-18 12:35:00,111.24,111.24,111.16,111.19,4652.0,102.6738,102.6738,102.5999,102.6276,4652.0
2017-07-18 12:40:00,111.2,111.33,111.2,111.25,9280.0,102.6369,102.7569,102.6369,102.683,9280.0
2017-07-18 12:45:00,111.24,111.28,111.19,111.27,7156.0,102.6738,102.7107,102.6276,102.7015,7156.0
2017-07-18 12:50:00,111.24,111.27,111.18,111.21,5683.0,102.6738,102.7015,102.6184,102.6461,5683.0
2017-07-18 12:55:00,111.19,111.24,111.17,111.22,4816.0,102.6276,102.6738,102.6092,102.6553,4816.0
2017-07-18 13:00:00,111.23,111.25,110.97,111.03,5081.0,102.6646,102.683,102.4246,102.48,5081.0
2017-07-18 13:05:00,111.05,111.08,111.01,111.03,3450.0,102.4984,102.5261,102.4615,102.48,3450.0
2017-07-18 13:10:00,111.02,111.14,111.02,111.14,4000.0,102.4707,102.5815,102.4707,102.5815,4000.0
2017-07-18 13:15:00,111.13,111.17,111.09,111.16,14248.0,102.5723,102.6092,102.5353,102.5999,14248.0
2017-07-18 13:20:00,111.15,111.26,111.12,111.23,4000.0,102.5907,102.6922,102.563,102.6646,4000.0
2017-07-18 13:25:00,111.19,111.26,111.16,111.22,3099.0,102.6276,102.6922,102.5999,102.6553,3099.0
2017-07-18 13:30:00,111.24,111.33,111.22,111.33,4400.0,102.6738,102.7569,102.6553,102.7569,4400.0
2017-07-18 13:35:00,111.32,111.41,111.32,111.39,5800.0,102.7476,102.8307,102.7476,102.8122,5800.0
2017-07-18 13:40:00,111.4,111.5,111.4,111.48,7399.0,102.8215,102.9138,102.8215,102.8953,7399.0
2017-07-18 13:45:00,111.49,111.62,111.49,111.61,7170.0,102.9045,103.0245,102.9045,103.0153,7170.0
2017-07-18 13:50:00,111.63,111.69,111.57,111.57,4916.0,103.0337,103.0891,102.9784,102.9784,4916.0
2017-07-18 13:55:00,111.61,111.71,111.55,111.71,3892.0,103.0153,103.1076,102.9599,103.1076,3892.0
2017-07-18 14:00:00,111.68,111.7,111.53,111.53,4150.0,103.0799,103.0984,102.9415,102.9415,4150.0
2017-07-18 14:05:00,111.52,111.55,111.46,111.51,4975.0,102.9322,102.9599,102.8768,102.923,4975.0
2017-07-18 14:10:00,111.52,111.55,111.52,111.55,2700.0,102.9322,102.9599,102.9322,102.9599,2700.0
2017-07-18 14:15:00,111.54,111.54,111.4,111.44,2053.0,102.9507,102.9507,102.8215,102.8584,2053.0
2017-07-18 14:20:00,111.44,111.5,111.4,111.5,3450.0,102.8584,102.9138,102.8215,102.9138,3450.0
2017-07-18 14:25:00,111.51,111.51,111.42,111.48,2388.0,102.923,102.923,102.8399,102.8953,2388.0
2017-07-18 14:30:00,111.5,111.63,111.49,111.63,4000.0,102.9138,103.0337,102.9045,103.0337,4000.0
2017-07-18 14:35:00,111.63,111.67,111.61,111.64,8620.0,103.0337,103.0707,103.0153,103.043,8620.0
2017-07-18 14:40:00,111.63,111.66,111.59,111.66,3601.0,103.0337,103.0614,102.9968,103.0614,3601.0
2017-07-18 14:45:00,111.64,111.85,111.64,111.85,6853.0,103.043,103.2368,103.043,103.2368,6853.0
2017-07-18 14:50:00,111.83,111.86,111.7,111.71,7210.0,103.2183,103.246,103.0984,103.1076,7210.0
2017-07-18 14:55:00,111.72,111.8,111.72,111.78,3104.0,103.1168,103.1907,103.1168,103.1722,3104.0
2017-07-18 15:00:00,111.77,111.8,111.73,111.74,9501.0,103.163,103.1907,103.126,103.1353,9501.0
2017-07-18 15:05:00,111.77,111.85,111.77,111.85,9437.0,103.163,103.2368,103.163,103.2368,9437.0
2017-07-18 15:10:00,111.86,111.91,111.85,111.91,6594.0,103.246,103.2922,103.2368,103.2922,6594.0
2017-07-18 15:15:00,111.91,111.95,111.88,111.94,10056.0,103.2922,103.3291,103.2645,103.3199,10056.0
2017-07-18 15:20:00,111.95,111.98,111.91,111.95,12932.0,103.3291,103.3568,103.2922,103.3291,12932.0
2017-07-18 15:25:00,111.95,112.09,111.94,112.09,10044.0,103.3291,103.4583,103.3199,103.4583,10044.0
2017-07-18 15:30:00,112.09,112.09,111.92,111.96,10643.0,103.4583,103.4583,103.3014,103.3383,10643.0
2017-07-18 15:35:00,111.96,112.02,111.93,111.93,11934.0,103.3383,103.3937,103.3106,103.3106,11934.0
2017-07-18 15:40:00,111.93,111.96,111.84,111.84,16620.0,103.3106,103.3383,103.2276,103.2276,16620.0
2017-07-18 15:45:00,111.83,111.85,111.6,111.83,19425.0,103.2183,103.2368,103.0061,103.2183,19425.0
2017-07-18 15:50:00,111.84,111.89,111.82,111.85,17979.0,103.2276,103.2737,103.2091,103.2368,17979.0
2017-07-18 15:55:00,111.85,111.87,111.78,111.85,44396.0,103.2368,103.2553,103.1722,103.2368,44396.0
2017-07-19 09:30:00,112.04,112.04,111.62,111.62,9745.0,103.4122,103.4122,103.0245,103.0245,9745.0
2017-07-19 09:35:00,111.75,112.12,111.61,111.77,9086.0,103.1445,103.486,103.0153,103.163,9086.0
2017-07-19 09:40:00,111.87,111.98,111.76,111.89,4121.0,103.2553,103.3568,103.1537,103.2737,4121.0
2017-07-19 09:45:00,111.88,111.88,111.62,111.82,11819.0,103.2645,103.2645,103.0245,103.2091,11819.0
2017-07-19 09:50:00,111.81,112.02,111.78,111.98,7176.0,103.1999,103.3937,103.1722,103.3568,7176.0
2017-07-19 09:55:00,111.95,111.98,111.81,111.97,4730.0,103.3291,103.3568,103.1999,103.3476,4730.0
2017-07-19 10:00:00,111.94,112.01,111.84,112.01,6627.0,103.3199,103.3845,103.2276,103.3845,6627.0
2017-07-19 10:05:00,112.0,112.03,111.92,112.03,7105.0,103.3753,103.4029,103.3014,103.4029,7105.0
2017-07-19 10:10:00,112.04,112.48,112.03,112.45,20995.0,103.4122,103.8183,103.4029,103.7906,20995.0
2017-07-19 10:15:00,112.44,112.58,112.38,112.54,14120.0,103.7814,103.9106,103.726,103.8737,14120.0
2017-07-19 10:20:00,112.58,112.58,112.37,112.39,7936.0,103.9106,103.9106,103.7168,103.7352,7936.0
2017-07-19 10:25:00,112.4,112.47,112.29,112.37,6503.0,103.7445,103.8091,103.6429,103.7168,6503.0
2017-07-19 10:30:00,112.4,112.44,112.22,112.23,7381.0,103.7445,103.7814,103.5783,103.5875,7381.0
2017-07-19 10:35:00,112.23,112.38,112.18,112.37,13497.0,103.5875,103.726,103.5414,103.7168,13497.0
2017-07-19 10:40:00,112.39,112.57,112.39,112.52,12597.0,103.7352,103.9014,103.7352,103.8552,12597.0
2017-07-19 10:45:00,112.55,112.6,112.42,112.43,12784.0,103.8829,103.9291,103.7629,103.7721,12784.0
2017-07-19 10:50:00,112.44,112.44,112.28,112.43,13286.0,103.7814,103.7814,103.6337,103.7721,13286.0
2017-07-19 10:55:00,112.41,112.46,112.38,112.43,3764.0,103.7537,103.7998,103.726,103.7721,3764.0
2017-07-19 11:00:00,112.46,112.49,112.09,112.09,9820.0,103.7998,103.8275,103.4583,103.4583,9820.0
2017-07-19 11:05:00,112.06,112.31,112.01,112.31,8063.0,103.4306,103.6614,103.3845,103.6614,8063.0
2017-07-19 11:10:00,112.29,112.36,112.22,112.27,9325.0,103.6429,103.7075,103.5783,103.6245,9325.0
2017-07-19 11:15:00,112.3,112.35,112.28,112.32,7720.0,103.6522,103.6983,103.6337,103.6706,7720.0
2017-07-19 11:20:00,112.29,112.29,112.14,112.23,24844.0,103.6429,103.6429,103.5045,103.5875,24844.0
2017-07-19 11:25:00,112.25,112.29,112.2,112.29,4894.0,103.606,103.6429,103.5599,103.6429,4894.0
2017-07-19 11:30:00,112.3,112.43,112.3,112.34,7833.0,103.6522,103.7721,103.6522,103.6891,7833.0
2017-07-19 11:35:00,112.34,112.38,112.15,112.15,5733.0,103.6891,103.726,103.5137,103.5137,5733.0
2017-07-19 11:40:00,112.12,112.17,112.09,112.14,4006.0,103.486,103.5322,103.4583,103.5045,4006.0
2017-07-19 11:45:00,112.13,112.35,112.13,112.35,6819.0,103.4952,103.6983,103.4952,103.6983,6819.0
2017-07-19 11:50:00,112.3,112.33,112.27,112.27,6462.0,103.6522,103.6798,103.6245,103.6245,6462.0
2017-07-19 11:55:00,112.3,112.3,112.15,112.15,8059.0,103.6522,103.6522,103.5137,103.5137,8059.0
2017-07-19 12:00:00,112.16,112.16,112.12,112.15,6671.0,103.5229,103.5229,103.486,103.5137,6671.0
2017-07-19 12:05:00,112.15,112.29,112.14,112.29,9693.0,103.5137,103.6429,103.5045,103.6429,9693.0
2017-07-19 12:10:00,112.3,112.3,112.2,112.21,7394.0,103.6522,103.6522,103.5599,103.5691,7394.0
2017-07-19 12:15:00,112.2,112.22,112.18,112.2,11085.0,103.5599,103.5783,103.5414,103.5599,11085.0
2017-07-19 12:20:00,112.22,112.22,112.15,112.15,14703.0,103.5783,103.5783,103.5137,103.5137,14703.0
2017-07-19 12:25:00,112.16,112.21,112.09,112.21,141638.0,103.5229,103.5691,103.4583,103.5691,141638.0
2017-07-19 12:30:00,112.22,112.42,112.19,112.39,10991.0,103.5783,103.7629,103.5506,103.7352,10991.0
2017-07-19 12:35:00,112.42,112.44,112.38,112.42,5678.0,103.7629,103.7814,103.726,103.7629,5678.0
2017-07-19 12:40:00,112.44,112.46,112.3,112.3,5199.0,103.7814,103.7998,103.6522,103.6522,5199.0
2017-07-19 12:45:00,112.27,112.27,112.13,112.24,7083.0,103.6245,103.6245,103.4952,103.5968,7083.0
2017-07-19 12:50:00,112.24,112.29,112.2,112.23,5445.0,103.5968,103.6429,103.5599,103.5875,5445.0
2017-07-19 12:55:00,112.22,112.3,112.2,112.23,7326.0,103.5783,103.6522,103.5599,103.5875,7326.0
2017-07-19 13:00:00,112.2,112.25,112.19,112.24,5063.0,103.5599,103.606,103.5506,103.5968,5063.0
2017-07-19 13:05:00,112.24,112.3,112.24,112.28,6872.0,103.5968,103.6522,103.5968,103.6337,6872.0
2017-07-19 13:10:00,112.28,112.33,112.23,112.23,7340.0,103.6337,103.6798,103.5875,103.5875,7340.0
2017-07-19 13:15:00,112.25,112.27,112.14,112.19,6559.0,103.606,103.6245,103.5045,103.5506,6559.0
2017-07-19 13:20:00,112.19,112.34,112.19,112.3,9421.0,103.5506,103.6891,103.5506,103.6522,9421.0
2017-07-19 13:25:00,112.29,112.29,112.18,112.2,5661.0,103.6429,103.6429,103.5414,103.5599,5661.0
2017-07-19 13:30:00,112.19,112.21,112.09,112.09,5837.0,103.5506,103.5691,103.4583,103.4583,5837.0
2017-07-19 13:35:00,112.09,112.18,112.08,112.18,5476.0,103.4583,103.5414,103.4491,103.5414,5476.0
2017-07-19 13:40:00,112.18,112.2,112.09,112.15,5925.0,103.5414,103.5599,103.4583,103.5137,5925.0
2017-07-19 13:45:00,112.16,112.26,112.14,112.24,9279.0,103.5229,103.6152,103.5045,103.5968,9279.0
2017-07-19 13:50:00,112.22,112.24,112.17,112.17,7702.0,103.5783,103.5968,103.5322,103.5322,7702.0
2017-07-19 13:55:00,112.19,112.19,112.13,112.17,4061.0,103.5506,103.5506,103.4952,103.5322,4061.0
2017-07-19 14:00:00,112.19,112.29,112.18,112.22,12490.0,103.5506,103.6429,103.5414,103.5783,12490.0
2017-07-19 14:05:00,112.24,112.26,112.19,112.22,3602.0,103.5968,103.6152,103.5506,103.5783,3602.0
2017-07-19 14:10:00,112.24,112.32,112.24,112.29,7164.0,103.5968,103.6706,103.5968,103.6429,7164.0
2017-07-19 14:15:00,112.28,112.28,112.18,112.23,7018.0,103.6337,103.6337,103.5414,103.5875,7018.0
2017-07-19 14:20:00,112.24,112.24,112.17,112.22,4244.0,103.5968,103.5968,103.5322,103.5783,4244.0
2017-07-19 14:25:00,112.22,112.26,112.21,112.23,4867.0,103.5783,103.6152,103.5691,103.5875,4867.0
2017-07-19 14:30:00,112.22,112.22,112.16,112.18,6791.0,103.5783,103.5783,103.5229,103.5414,6791.0
2017-07-19 14:35:00,112.16,112.2,112.16,112.19,2523.0,103.5229,103.5599,103.5229,103.5506,2523.0
2017-07-19 14:40:00,112.2,112.3,112.19,112.28,6500.0,103.5599,103.6522,103.5506,103.6337,6500.0
2017-07-19 14:45:00,112.28,112.32,112.21,112.23,10228.0,103.6337,103.6706,103.5691,103.5875,10228.0
2017-07-19 14:50:00,112.24,112.34,112.23,112.29,12653.0,103.5968,103.6891,103.5875,103.6429,12653.0
2017-07-19 14:55:00,112.28,112.32,112.22,112.29,9771.0,103.6337,103.6706,103.5783,103.6429,9771.0
2017-07-19 15:00:00,112.28,112.38,112.22,112.37,14723.0,103.6337,103.726,103.5783,103.7168,14723.0
2017-07-19 15:05:00,112.4,112.44,112.34,112.42,7015.0,103.7445,103.7814,103.6891,103.7629,7015.0
2017-07-19 15:10:00,112.41,112.41,112.34,112.36,5324.0,103.7537,103.7537,103.6891,103.7075,5324.0
2017-07-19 15:15:00,112.35,112.39,112.32,112.39,8003.0,103.6983,103.7352,103.6706,103.7352,8003.0
2017-07-19 15:20:00,112.38,112.43,112.36,112.42,6293.0,103.726,103.7721,103.7075,103.7629,6293.0
2017-07-19 15:25:00,112.43,112.49,112.42,112.48,7559.0,103.7721,103.8275,103.7629,103.8183,7559.0
2017-07-19 15:30:00,112.48,112.55,112.44,112.44,15400.0,103.8183,103.8829,103.7814,103.7814,15400.0
2017-07-19 15:35:00,112.42,112.42,112.36,112.4,12051.0,103.7629,103.7629,103.7075,103.7445,12051.0
2017-07-19 15:40:00,112.41,112.59,112.41,112.59,18291.0,103.7537,103.9198,103.7537,103.9198,18291.0
2017-07-19 15:45:00,112.58,112.59,112.43,112.48,22743.0,103.9106,103.9198,103.7721,103.8183,22743.0
2017-07-19 15:50:00,112.5,112.55,112.47,112.55,44670.0,103.8368,103.8829,103.8091,103.8829,44670.0
2017-07-19 15:55:00,112.55,112.58,112.46,112.57,57454.0,103.8829,103.9106,103.7998,103.9014,57454.0
2017-07-20 09:30:00,113.73,116.06,113.73,115.56,64469.0,104.972,107.1226,104.972,106.6611,64469.0
2017-07-20 09:35:00,115.73,115.82,114.93,115.21,42760.0,106.818,106.9011,106.0796,106.3381,42760.0
2017-07-20 09:40:00,115.06,115.34,114.64,114.89,24602.0,106.1996,106.4581,105.812,106.0427,24602.0
2017-07-20 09:45:00,114.9,114.92,114.19,114.48,20125.0,106.0519,106.0704,105.3966,105.6643,20125.0
2017-07-20 09:50:00,114.49,114.61,114.26,114.45,24186.0,105.6735,105.7843,105.4612,105.6366,24186.0
2017-07-20 09:55:00,114.41,115.27,114.41,115.11,24803.0,105.5997,106.3934,105.5997,106.2458,24803.0
2017-07-20 10:00:00,115.23,115.26,114.75,115.12,16499.0,106.3565,106.3842,105.9135,106.255,16499.0
2017-07-20 10:05:00,115.1,115.28,114.88,115.01,22583.0,106.2365,106.4027,106.0335,106.1535,22583.0
2017-07-20 10:10:00,115.03,115.29,115.03,115.25,31634.0,106.1719,106.4119,106.1719,106.375,31634.0
2017-07-20 10:15:00,115.17,115.35,114.94,115.08,29254.0,106.3011,106.4673,106.0889,106.2181,29254.0
2017-07-20 10:20:00,115.0,115.36,115.0,115.28,14327.0,106.1442,106.4765,106.1442,106.4027,14327.0
2017-07-20 10:25:00,115.28,115.54,115.18,115.21,12532.0,106.4027,106.6427,106.3104,106.3381,12532.0
2017-07-20 10:30:00,115.2,115.24,114.73,115.01,38775.0,106.3288,106.3658,105.895,106.1535,38775.0
2017-07-20 10:35:00,115.07,115.18,114.91,115.08,20270.0,106.2088,106.3104,106.0612,106.2181,20270.0
2017-07-20 10:40:00,115.05,115.28,115.01,115.17,28641.0,106.1904,106.4027,106.1535,106.3011,28641.0
2017-07-20 10:45:00,115.12,115.29,115.03,115.21,14825.0,106.255,106.4119,106.1719,106.3381,14825.0
2017-07-20 10:50:00,115.23,115.44,115.23,115.39,15504.0,106.3565,106.5504,106.3565,106.5042,15504.0
2017-07-20 10:55:00,115.35,115.39,115.07,115.11,13912.0,106.4673,106.5042,106.2088,106.2458,13912.0
2017-07-20 11:00:00,115.1,115.33,114.96,115.23,18057.0,106.2365,106.4488,106.1073,106.3565,18057.0
2017-07-20 11:05:00,115.22,115.3,115.19,115.25,12742.0,106.3473,106.4211,106.3196,106.375,12742.0
2017-07-20 11:10:00,115.24,115.53,115.22,115.47,39051.0,106.3658,106.6334,106.3473,106.578,39051.0
2017-07-20 11:15:00,115.48,115.81,115.48,115.64,23100.0,106.5873,106.8919,106.5873,106.735,23100.0
2017-07-20 11:20:00,115.63,115.69,115.43,115.51,12858.0,106.7257,106.7811,106.5411,106.615,12858.0
2017-07-20 11:25:00,115.47,115.52,115.23,115.44,11771.0,106.578,106.6242,106.3565,106.5504,11771.0
2017-07-20 11:30:00,115.42,115.5,115.35,115.4,9083.0,106.5319,106.6057,106.4673,106.5134,9083.0
2017-07-20 11:35:00,115.4,115.6,115.4,115.56,10166.0,106.5134,106.698,106.5134,106.6611,10166.0
2017-07-20 11:40:00,115.57,115.61,115.48,115.58,13695.0,106.6703,106.7073,106.5873,106.6796,13695.0
2017-07-20 11:45:00,115.59,115.68,115.53,115.68,26926.0,106.6888,106.7719,106.6334,106.7719,26926.0
2017-07-20 11:50:00,115.69,115.75,115.54,115.54,6000.0,106.7811,106.8365,106.6427,106.6427,6000.0
2017-07-20 11:55:00,115.53,115.56,115.37,115.53,15748.0,106.6334,106.6611,106.4857,106.6334,15748.0
2017-07-20 12:00:00,115.52,115.58,115.46,115.58,6400.0,106.6242,106.6796,106.5688,106.6796,6400.0
2017-07-20 12:05:00,115.54,115.56,115.48,115.48,8218.0,106.6427,106.6611,106.5873,106.5873,8218.0
2017-07-20 12:10:00,115.45,115.52,115.38,115.38,7818.0,106.5596,106.6242,106.495,106.495,7818.0
2017-07-20 12:15:00,115.4,115.4,115.26,115.36,8121.0,106.5134,106.5134,106.3842,106.4765,8121.0
2017-07-20 12:20:00,115.36,115.36,115.24,115.25,8290.0,106.4765,106.4765,106.3658,106.375,8290.0
2017-07-20 12:25:00,115.28,115.36,115.26,115.32,12427.0,106.4027,106.4765,106.3842,106.4396,12427.0
2017-07-20 12:30:00,115.31,115.31,115.23,115.26,8800.0,106.4304,106.4304,106.3565,106.3842,8800.0
2017-07-20 12:35:00,115.28,115.4,115.24,115.37,4351.0,106.4027,106.5134,106.3658,106.4857,4351.0
2017-07-20 12:40:00,115.38,115.41,115.31,115.31,7958.0,106.495,106.5227,106.4304,106.4304,7958.0
2017-07-20 12:45:00,115.32,115.56,115.31,115.56,9543.0,106.4396,106.6611,106.4304,106.6611,9543.0
2017-07-20 12:50:00,115.56,115.56,115.48,115.51,4450.0,106.6611,106.6611,106.5873,106.615,4450.0
2017-07-20 12:55:00,115.51,115.69,115.47,115.68,5101.0,106.615,106.7811,106.578,106.7719,5101.0
2017-07-20 13:00:00,115.62,115.83,115.62,115.82,18194.0,106.7165,106.9103,106.7165,106.9011,18194.0
2017-07-20 13:05:00,115.82,116.18,115.82,116.11,16606.0,106.9011,107.2334,106.9011,107.1688,16606.0
2017-07-20 13:10:00,116.1,116.1,116.0,116.02,9995.0,107.1595,107.1595,107.0672,107.0857,9995.0
2017-07-20 13:15:00,116.05,116.11,115.87,115.96,10935.0,107.1134,107.1688,106.9472,107.0303,10935.0
2017-07-20 13:20:00,115.91,115.92,115.78,115.78,3350.0,106.9842,106.9934,106.8642,106.8642,3350.0
2017-07-20 13:25:00,115.78,115.96,115.78,115.94,14404.0,106.8642,107.0303,106.8642,107.0119,14404.0
2017-07-20 13:30:00,115.98,116.19,115.98,116.16,21304.0,107.0488,107.2426,107.0488,107.2149,21304.0
2017-07-20 13:35:00,116.15,116.15,116.05,116.07,22109.0,107.2057,107.2057,107.1134,107.1318,22109.0
2017-07-20 13:40:00,116.1,116.34,116.05,116.34,31653.0,107.1595,107.381,107.1134,107.381,31653.0
2017-07-20 13:45:00,116.35,116.36,116.23,116.32,9363.0,107.3903,107.3995,107.2795,107.3626,9363.0
2017-07-20 13:50:00,116.32,116.35,116.27,116.3,13298.0,107.3626,107.3903,107.3164,107.3441,13298.0
2017-07-20 13:55:00,116.32,116.35,116.16,116.2,11696.0,107.3626,107.3903,107.2149,107.2518,11696.0
2017-07-20 14:00:00,116.23,116.27,115.76,115.89,24150.0,107.2795,107.3164,106.8457,106.9657,24150.0
2017-07-20 14:05:00,115.95,115.96,115.55,115.66,41155.0,107.0211,107.0303,106.6519,106.7534,41155.0
2017-07-20 14:10:00,115.66,115.66,115.47,115.56,8407.0,106.7534,106.7534,106.578,106.6611,8407.0
2017-07-20 14:15:00,115.53,115.65,115.46,115.51,8134.0,106.6334,106.7442,106.5688,106.615,8134.0
2017-07-20 14:20:00,115.56,115.56,115.45,115.53,8746.0,106.6611,106.6611,106.5596,106.6334,8746.0
2017-07-20 14:25:00,115.5,115.53,115.41,115.41,5908.0,106.6057,106.6334,106.5227,106.5227,5908.0
2017-07-20 14:30:00,115.41,115.49,115.28,115.49,11594.0,106.5227,106.5965,106.4027,106.5965,11594.0
2017-07-20 14:35:00,115.48,115.48,115.31,115.33,12267.0,106.5873,106.5873,106.4304,106.4488,12267.0
2017-07-20 14:40:00,115.34,115.48,115.31,115.48,5761.0,106.4581,106.5873,106.4304,106.5873,5761.0
2017-07-20 14:45:00,115.46,115.47,115.37,115.46,8633.0,106.5688,106.578,106.4857,106.5688,8633.0
2017-07-20 14:50:00,115.45,115.56,115.43,115.56,10425.0,106.5596,106.6611,106.5411,106.6611,10425.0
2017-07-20 14:55:00,115.57,115.58,115.41,115.46,12577.0,106.6703,106.6796,106.5227,106.5688,12577.0
2017-07-20 15:00:00,115.44,115.44,115.3,115.34,14667.0,106.5504,106.5504,106.4211,106.4581,14667.0
2017-07-20 15:05:00,115.34,115.47,115.33,115.41,15139.0,106.4581,106.578,106.4488,106.5227,15139.0
2017-07-20 15:10:00,115.4,115.46,115.38,115.44,20367.0,106.5134,106.5688,106.495,106.5504,20367.0
2017-07-20 15:15:00,115.42,115.49,115.38,115.48,16527.0,106.5319,106.5965,106.495,106.5873,16527.0
2017-07-20 15:20:00,115.48,115.49,115.43,115.49,13694.0,106.5873,106.5965,106.5411,106.5965,13694.0
2017-07-20 15:25:00,115.49,115.63,115.49,115.62,18108.0,106.5965,106.7257,106.5965,106.7165,18108.0
2017-07-20 15:30:00,115.61,115.63,115.49,115.56,31542.0,106.7073,106.7257,106.5965,106.6611,31542.0
2017-07-20 15:35:00,115.57,115.64,115.56,115.62,23475.0,106.6703,106.735,106.6611,106.7165,23475.0
2017-07-20 15:40:00,115.61,115.62,115.48,115.48,31047.0,106.7073,106.7165,106.5873,106.5873,31047.0
2017-07-20 15:45:00,115.47,115.59,115.4,115.55,42396.0,106.578,106.6888,106.5134,106.6519,42396.0
2017-07-20 15:50:00,115.54,115.54,115.42,115.42,35506.0,106.6427,106.6427,106.5319,106.5319,35506.0
2017-07-20 15:55:00,115.42,115.42,115.17,115.27,108559.0,106.5319,106.5319,106.3011,106.3934,108559.0
2017-07-21 09:30:00,115.0,115.54,114.76,115.2,52984.0,106.1442,106.6427,105.9227,106.3288,52984.0
2017-07-21 09:35:00,115.19,115.49,114.94,115.19,10331.0,106.3196,106.5965,106.0889,106.3196,10331.0
2017-07-21 09:40:00,115.1,115.5,115.1,115.5,5912.0,106.2365,106.6057,106.2365,106.6057,5912.0
2017-07-21 09:45:00,115.49,115.52,115.27,115.33,19400.0,106.5965,106.6242,106.3934,106.4488,19400.0
2017-07-21 09:50:00,115.39,115.49,115.16,115.46,9224.0,106.5042,106.5965,106.2919,106.5688,9224.0
2017-07-21 09:55:00,115.42,115.62,115.4,115.62,7765.0,106.5319,106.7165,106.5134,106.7165,7765.0
2017-07-21 10:00:00,115.63,115.77,115.53,115.77,8861.0,106.7257,106.8549,106.6334,106.8549,8861.0
2017-07-21 10:05:00,115.72,115.84,115.69,115.84,15400.0,106.8088,106.9196,106.7811,106.9196,15400.0
2017-07-21 10:10:00,115.85,115.91,115.73,115.83,6963.0,106.9288,106.9842,106.818,106.9103,6963.0
2017-07-21 10:15:00,115.78,115.84,115.71,115.74,12853.0,106.8642,106.9196,106.7996,106.8273,12853.0
2017-07-21 10:20:00,115.75,115.91,115.74,115.82,12135.0,106.8365,106.9842,106.8273,106.9011,12135.0
2017-07-21 10:25:00,115.86,115.96,115.75,115.79,26563.0,106.938,107.0303,106.8365,106.8734,26563.0
2017-07-21 10:30:00,115.75,115.77,115.57,115.74,5309.0,106.8365,106.8549,106.6703,106.8273,5309.0
2017-07-21 10:35:00,115.75,115.81,115.57,115.57,11475.0,106.8365,106.8919,106.6703,106.6703,11475.0
2017-07-21 10:40:00,115.6,115.71,115.51,115.51,11478.0,106.698,106.7996,106.615,106.615,11478.0
2017-07-21 10:45:00,115.5,115.57,115.47,115.57,10224.0,106.6057,106.6703,106.578,106.6703,10224.0
2017-07-21 10:50:00,115.57,115.6,115.42,115.59,21294.0,106.6703,106.698,106.5319,106.6888,21294.0
2017-07-21 10:55:00,115.58,115.62,115.48,115.59,20279.0,106.6796,106.7165,106.5873,106.6888,20279.0
2017-07-21 11:00:00,115.56,115.63,115.53,115.6,11714.0,106.6611,106.7257,106.6334,106.698,11714.0
2017-07-21 11:05:00,115.61,115.66,115.57,115.62,15725.0,106.7073,106.7534,106.6703,106.7165,15725.0
2017-07-21 11:10:00,115.61,115.71,115.59,115.69,13724.0,106.7073,106.7996,106.6888,106.7811,13724.0
2017-07-21 11:15:00,115.69,115.74,115.65,115.71,11487.0,106.7811,106.8273,106.7442,106.7996,11487.0
2017-07-21 11:20:00,115.67,115.72,115.65,115.72,10114.0,106.7626,106.8088,106.7442,106.8088,10114.0
2017-07-21 11:25:00,115.72,115.78,115.66,115.76,10450.0,106.8088,106.8642,106.7534,106.8457,10450.0
2017-07-21 11:30:00,115.78,115.81,115.72,115.79,17409.0,106.8642,106.8919,106.8088,106.8734,17409.0
2017-07-21 11:35:00,115.81,115.91,115.81,115.91,6209.0,106.8919,106.9842,106.8919,106.9842,6209.0
2017-07-21 11:40:00,115.93,115.93,115.85,115.87,11336.0,107.0026,107.0026,106.9288,106.9472,11336.0
2017-07-21 11:45:00,115.88,116.08,115.81,116.08,22820.0,106.9565,107.1411,106.8919,107.1411,22820.0
2017-07-21 11:50:00,116.05,116.1,116.05,116.09,8179.0,107.1134,107.1595,107.1134,107.1503,8179.0
2017-07-21 11:55:00,116.09,116.14,115.93,116.0,15184.0,107.1503,107.1964,107.0026,107.0672,15184.0
2017-07-21 12:00:00,116.04,116.07,115.99,116.01,11000.0,107.1042,107.1318,107.058,107.0765,11000.0
2017-07-21 12:05:00,116.01,116.08,115.75,115.86,10637.0,107.0765,107.1411,106.8365,106.938,10637.0
2017-07-21 12:10:00,115.84,115.88,115.49,115.5,53673.0,106.9196,106.9565,106.5965,106.6057,53673.0
2017-07-21 12:15:00,115.52,115.62,115.5,115.54,10784.0,106.6242,106.7165,106.6057,106.6427,10784.0
2017-07-21 12:20:00,115.54,115.57,115.49,115.56,11300.0,106.6427,106.6703,106.5965,106.6611,11300.0
2017-07-21 12:25:00,115.57,115.68,115.55,115.67,11892.0,106.6703,106.7719,106.6519,106.7626,11892.0
2017-07-21 12:30:00,115.63,115.8,115.63,115.77,5985.0,106.7257,106.8826,106.7257,106.8549,5985.0
2017-07-21 12:35:00,115.77,115.82,115.72,115.81,9353.0,106.8549,106.9011,106.8088,106.8919,9353.0
2017-07-21 12:40:00,115.82,115.83,115.74,115.78,5254.0,106.9011,106.9103,106.8273,106.8642,5254.0
2017-07-21 12:45:00,115.8,116.02,115.76,116.01,20615.0,106.8826,107.0857,106.8457,107.0765,20615.0
2017-07-21 12:50:00,116.01,116.06,115.96,116.01,14167.0,107.0765,107.1226,107.0303,107.0765,14167.0
2017-07-21 12:55:00,116.02,116.2,116.01,116.15,10643.0,107.0857,107.2518,107.0765,107.2057,10643.0
2017-07-21 13:00:00,116.14,116.14,115.84,115.84,7385.0,107.1964,107.1964,106.9196,106.9196,7385.0
2017-07-21 13:05:00,115.82,115.85,115.72,115.74,4716.0,106.9011,106.9288,106.8088,106.8273,4716.0
2017-07-21 13:10:00,115.71,115.74,115.69,115.69,3000.0,106.7996,106.8273,106.7811,106.7811,3000.0
2017-07-21 13:15:00,115.69,115.7,115.61,115.61,7435.0,106.7811,106.7903,106.7073,106.7073,7435.0
2017-07-21 13:20:00,115.6,115.78,115.56,115.78,32679.0,106.698,106.8642,106.6611,106.8642,32679.0
2017-07-21 13:25:00,115.76,115.76,115.49,115.61,9800.0,106.8457,106.8457,106.5965,106.7073,9800.0
2017-07-21 13:30:00,115.57,115.64,115.52,115.52,3217.0,106.6703,106.735,106.6242,106.6242,3217.0
2017-07-21 13:35:00,115.54,115.62,115.51,115.58,5361.0,106.6427,106.7165,106.615,106.6796,5361.0
2017-07-21 13:40:00,115.58,115.62,115.55,115.55,3038.0,106.6796,106.7165,106.6519,106.6519,3038.0
2017-07-21 13:45:00,115.55,115.6,115.53,115.59,4235.0,106.6519,106.698,106.6334,106.6888,4235.0
2017-07-21 13:50:00,115.63,115.67,115.59,115.67,6200.0,106.7257,106.7626,106.6888,106.7626,6200.0
2017-07-21 13:55:00,115.67,115.72,115.66,115.7,11392.0,106.7626,106.8088,106.7534,106.7903,11392.0
2017-07-21 14:00:00,115.73,115.73,115.69,115.72,7520.0,106.818,106.818,106.7811,106.8088,7520.0
2017-07-21 14:05:00,115.7,115.75,115.69,115.72,11046.0,106.7903,106.8365,106.7811,106.8088,11046.0
2017-07-21 14:10:00,115.73,115.73,115.61,115.63,8821.0,106.818,106.818,106.7073,106.7257,8821.0
2017-07-21 14:15:00,115.61,115.61,115.44,115.45,5428.0,106.7073,106.7073,106.5504,106.5596,5428.0
2017-07-21 14:20:00,115.43,115.44,115.35,115.35,4200.0,106.5411,106.5504,106.4673,106.4673,4200.0
2017-07-21 14:25:00,115.35,115.36,115.28,115.29,4102.0,106.4673,106.4765,106.4027,106.4119,4102.0
2017-07-21 14:30:00,115.3,115.3,115.25,115.25,5000.0,106.4211,106.4211,106.375,106.375,5000.0
2017-07-21 14:35:00,115.26,115.26,115.19,115.22,4959.0,106.3842,106.3842,106.3196,106.3473,4959.0
2017-07-21 14:40:00,115.19,115.26,115.18,115.25,5730.0,106.3196,106.3842,106.3104,106.375,5730.0
2017-07-21 14:45:00,115.28,115.35,115.23,115.35,8163.0,106.4027,106.4673,106.3565,106.4673,8163.0
2017-07-21 14:50:00,115.33,115.34,115.27,115.27,4902.0,106.4488,106.4581,106.3934,106.3934,4902.0
2017-07-21 14:55:00,115.27,115.39,115.27,115.37,9140.0,106.3934,106.5042,106.3934,106.4857,9140.0
2017-07-21 15:00:00,115.37,115.38,115.27,115.29,7730.0,106.4857,106.495,106.3934,106.4119,7730.0
2017-07-21 15:05:00,115.29,115.3,115.05,115.06,20125.0,106.4119,106.4211,106.1904,106.1996,20125.0
2017-07-21 15:10:00,115.05,115.11,115.0,115.0,9453.0,106.1904,106.2458,106.1442,106.1442,9453.0
2017-07-21 15:15:00,114.99,115.07,114.98,115.02,9596.0,106.135,106.2088,106.1258,106.1627,9596.0
2017-07-21 15:20:00,115.04,115.06,114.99,115.04,5600.0,106.1812,106.1996,106.135,106.1812,5600.0
2017-07-21 15:25:00,115.04,115.08,115.01,115.02,10233.0,106.1812,106.2181,106.1535,106.1627,10233.0
2017-07-21 15:30:00,115.02,115.1,115.02,115.09,10122.0,106.1627,106.2365,106.1627,106.2273,10122.0
2017-07-21 15:35:00,115.09,115.15,115.09,115.09,12455.0,106.2273,106.2827,106.2273,106.2273,12455.0
2017-07-21 15:40:00,115.1,115.14,115.02,115.07,19003.0,106.2365,106.2735,106.1627,106.2088,19003.0
2017-07-21 15:45:00,115.07,115.09,115.03,115.06,26066.0,106.2088,106.2273,106.1719,106.1996,26066.0
2017-07-21 15:50:00,115.06,115.12,115.05,115.1,32256.0,106.1996,106.255,106.1904,106.2365,32256.0
2017-07-21 15:55:00,115.1,115.14,115.09,115.1,94884.0,106.2365,106.2735,106.2273,106.2365,94884.0
2017-07-24 09:30:00,114.65,114.89,114.53,114.78,26903.0,105.8212,106.0427,105.7104,105.9412,26903.0
2017-07-24 09:35:00,114.85,114.92,114.72,114.79,7614.0,106.0058,106.0704,105.8858,105.9504,7614.0
2017-07-24 09:40:00,114.75,115.47,114.74,115.47,21616.0,105.9135,106.578,105.9043,106.578,21616.0
2017-07-24 09:45:00,115.42,115.73,115.33,115.44,19508.0,106.5319,106.818,106.4488,106.5504,19508.0
2017-07-24 09:50:00,115.44,115.86,115.43,115.83,15000.0,106.5504,106.938,106.5411,106.9103,15000.0
2017-07-24 09:55:00,115.86,116.0,115.79,115.98,13647.0,106.938,107.0672,106.8734,107.0488,13647.0
2017-07-24 10:00:00,115.95,116.07,115.77,115.77,16606.0,107.0211,107.1318,106.8549,106.8549,16606.0
2017-07-24 10:05:00,115.79,116.15,115.75,116.08,21320.0,106.8734,107.2057,106.8365,107.1411,21320.0
2017-07-24 10:10:00,116.08,116.08,115.82,115.92,12749.0,107.1411,107.1411,106.9011,106.9934,12749.0
2017-07-24 10:15:00,115.91,116.16,115.9,116.13,12490.0,106.9842,107.2149,106.9749,107.1872,12490.0
2017-07-24 10:20:00,116.14,116.27,116.09,116.14,10637.0,107.1964,107.3164,107.1503,107.1964,10637.0
2017-07-24 10:25:00,116.11,116.28,116.11,116.15,26105.0,107.1688,107.3257,107.1688,107.2057,26105.0
2017-07-24 10:30:00,116.18,116.18,115.89,116.01,14002.0,107.2334,107.2334,106.9657,107.0765,14002.0
2017-07-24 10:35:00,115.97,116.26,115.96,116.04,22991.0,107.0395,107.3072,107.0303,107.1042,22991.0
2017-07-24 10:40:00,116.0,116.02,115.86,116.02,11386.0,107.0672,107.0857,106.938,107.0857,11386.0
2017-07-24 10:45:00,116.07,116.17,115.92,116.0,16389.0,107.1318,107.2241,106.9934,107.0672,16389.0
2017-07-24 10:50:00,116.02,116.17,116.02,116.02,8430.0,107.0857,107.2241,107.0857,107.0857,8430.0
2017-07-24 10:55:00,116.01,116.08,115.86,115.99,13434.0,107.0765,107.1411,106.938,107.058,13434.0
2017-07-24 11:00:00,115.99,115.99,115.87,115.92,4763.0,107.058,107.058,106.9472,106.9934,4763.0
2017-07-24 11:05:00,115.94,116.0,115.74,115.94,30808.0,107.0119,107.0672,106.8273,107.0119,30808.0
2017-07-24 11:10:00,115.97,116.05,115.93,116.02,7591.0,107.0395,107.1134,107.0026,107.0857,7591.0
2017-07-24 11:15:00,116.0,116.07,115.97,116.07,4000.0,107.0672,107.1318,107.0395,107.1318,4000.0
2017-07-24 11:20:00,116.02,116.03,115.76,115.85,8400.0,107.0857,107.0949,106.8457,106.9288,8400.0
2017-07-24 11:25:00,115.8,116.0,115.77,115.97,17600.0,106.8826,107.0672,106.8549,107.0395,17600.0
2017-07-24 11:30:00,115.93,116.02,115.84,116.0,7541.0,107.0026,107.0857,106.9196,107.0672,7541.0
2017-07-24 11:35:00,116.04,116.06,115.98,116.01,7215.0,107.1042,107.1226,107.0488,107.0765,7215.0
2017-07-24 11:40:00,116.0,116.04,115.94,115.98,4460.0,107.0672,107.1042,107.0119,107.0488,4460.0
2017-07-24 11:45:00,115.97,116.0,115.91,115.98,7000.0,107.0395,107.0672,106.9842,107.0488,7000.0
2017-07-24 11:50:00,115.95,116.0,115.79,115.97,11556.0,107.0211,107.0672,106.8734,107.0395,11556.0
2017-07-24 11:55:00,115.93,116.01,115.82,115.86,10711.0,107.0026,107.0765,106.9011,106.938,10711.0
2017-07-24 12:00:00,115.85,115.91,115.79,115.84,11626.0,106.9288,106.9842,106.8734,106.9196,11626.0
2017-07-24 12:05:00,115.82,116.01,115.82,115.94,9500.0,106.9011,107.0765,106.9011,107.0119,9500.0
2017-07-24 12:10:00,115.92,115.94,115.83,115.91,7900.0,106.9934,107.0119,106.9103,106.9842,7900.0
2017-07-24 12:15:00,115.91,115.94,115.77,115.9,12820.0,106.9842,107.0119,106.8549,106.9749,12820.0
2017-07-24 12:20:00,115.9,115.9,115.78,115.86,19436.0,106.9749,106.9749,106.8642,106.938,19436.0
2017-07-24 12:25:00,115.85,116.0,115.81,115.99,4901.0,106.9288,107.0672,106.8919,107.058,4901.0
2017-07-24 12:30:00,115.94,115.97,115.92,115.94,7800.0,107.0119,107.0395,106.9934,107.0119,7800.0
2017-07-24 12:35:00,115.95,115.98,115.91,115.91,4383.0,107.0211,107.0488,106.9842,106.9842,4383.0
2017-07-24 12:40:00,115.91,115.94,115.86,115.92,4953.0,106.9842,107.0119,106.938,106.9934,4953.0
2017-07-24 12:45:00,115.89,115.89,115.82,115.85,2600.0,106.9657,106.9657,106.9011,106.9288,2600.0
2017-07-24 12:50:00,115.86,115.9,115.8,115.87,4700.0,106.938,106.9749,106.8826,106.9472,4700.0
2017-07-24 12:55:00,115.85,115.96,115.84,115.91,5700.0,106.9288,107.0303,106.9196,106.9842,5700.0
2017-07-24 13:00:00,115.89,115.92,115.61,115.67,15895.0,106.9657,106.9934,106.7073,106.7626,15895.0
2017-07-24 13:05:00,115.73,115.73,115.57,115.61,4062.0,106.818,106.818,106.6703,106.7073,4062.0
2017-07-24 13:10:00,115.63,115.84,115.61,115.81,8815.0,106.7257,106.9196,106.7073,106.8919,8815.0
2017-07-24 13:15:00,115.81,115.83,115.75,115.8,5850.0,106.8919,106.9103,106.8365,106.8826,5850.0
2017-07-24 13:20:00,115.78,115.88,115.77,115.88,11826.0,106.8642,106.9565,106.8549,106.9565,11826.0
2017-07-24 13:25:00,115.89,115.98,115.87,115.92,5300.0,106.9657,107.0488,106.9472,106.9934,5300.0
2017-07-24 13:30:00,115.89,115.91,115.79,115.86,5170.0,106.9657,106.9842,106.8734,106.938,5170.0
2017-07-24 13:35:00,115.87,115.87,115.75,115.75,7633.0,106.9472,106.9472,106.8365,106.8365,7633.0
2017-07-24 13:40:00,115.74,115.8,115.74,115.8,4299.0,106.8273,106.8826,106.8273,106.8826,4299.0
2017-07-24 13:45:00,115.8,115.81,115.77,115.8,7700.0,106.8826,106.8919,106.8549,106.8826,7700.0
2017-07-24 13:50:00,115.81,115.95,115.77,115.89,14335.0,106.8919,107.0211,106.8549,106.9657,14335.0
2017-07-24 13:55:00,115.9,115.91,115.86,115.88,5710.0,106.9749,106.9842,106.938,106.9565,5710.0
2017-07-24 14:00:00,115.9,115.9,115.8,115.82,10405.0,106.9749,106.9749,106.8826,106.9011,10405.0
2017-07-24 14:05:00,115.82,115.86,115.78,115.86,9884.0,106.9011,106.938,106.8642,106.938,9884.0
2017-07-24 14:10:00,115.87,115.94,115.85,115.91,12634.0,106.9472,107.0119,106.9288,106.9842,12634.0
2017-07-24 14:15:00,115.92,116.0,115.92,115.98,8973.0,106.9934,107.0672,106.9934,107.0488,8973.0
2017-07-24 14:20:00,116.0,116.01,115.89,115.9,6930.0,107.0672,107.0765,106.9657,106.9749,6930.0
2017-07-24 14:25:00,115.89,115.89,115.65,115.66,5901.0,106.9657,106.9657,106.7442,106.7534,5901.0
2017-07-24 14:30:00,115.66,115.67,115.48,115.52,9791.0,106.7534,106.7626,106.5873,106.6242,9791.0
2017-07-24 14:35:00,115.54,115.56,115.47,115.48,8851.0,106.6427,106.6611,106.578,106.5873,8851.0
2017-07-24 14:40:00,115.48,115.61,115.48,115.59,11448.0,106.5873,106.7073,106.5873,106.6888,11448.0
2017-07-24 14:45:00,115.6,115.65,115.58,115.58,6029.0,106.698,106.7442,106.6796,106.6796,6029.0
2017-07-24 14:50:00,115.6,115.6,115.5,115.53,12671.0,106.698,106.698,106.6057,106.6334,12671.0
2017-07-24 14:55:00,115.53,115.63,115.52,115.55,10412.0,106.6334,106.7257,106.6242,106.6519,10412.0
2017-07-24 15:00:00,115.56,115.63,115.55,115.61,7900.0,106.6611,106.7257,106.6519,106.7073,7900.0
2017-07-24 15:05:00,115.62,115.64,115.59,115.59,4264.0,106.7165,106.735,106.6888,106.6888,4264.0
2017-07-24 15:10:00,115.62,115.84,115.62,115.81,15132.0,106.7165,106.9196,106.7165,106.8919,15132.0
2017-07-24 15:15:00,115.8,115.82,115.74,115.81,6975.0,106.8826,106.9011,106.8273,106.8919,6975.0
2017-07-24 15:20:00,115.82,115.85,115.77,115.8,20082.0,106.9011,106.9288,106.8549,106.8826,20082.0
2017-07-24 15:25:00,115.81,115.94,115.8,115.87,12158.0,106.8919,107.0119,106.8826,106.9472,12158.0
2017-07-24 15:30:00,115.86,115.92,115.83,115.87,14023.0,106.938,106.9934,106.9103,106.9472,14023.0
2017-07-24 15:35:00,115.86,115.92,115.82,115.91,22971.0,106.938,106.9934,106.9011,106.9842,22971.0
2017-07-24 15:40:00,115.9,115.92,115.87,115.91,14894.0,106.9749,106.9934,106.9472,106.9842,14894.0
2017-07-24 15:45:00,115.91,115.95,115.88,115.92,44056.0,106.9842,107.0211,106.9565,106.9934,44056.0
2017-07-24 15:50:00,115.92,115.95,115.9,115.93,44667.0,106.9934,107.0211,106.9749,107.0026,44667.0
2017-07-24 15:55:00,115.93,115.93,115.68,115.76,98304.0,107.0026,107.0026,106.7719,106.8457,98304.0
2017-07-25 09:30:00,116.5,116.89,115.87,116.0,26782.0,107.5287,107.8887,106.9472,107.0672,26782.0
2017-07-25 09:35:00,116.01,116.02,115.62,115.7,6940.0,107.0765,107.0857,106.7165,106.7903,6940.0
2017-07-25 09:40:00,115.77,115.77,115.41,115.49,33056.0,106.8549,106.8549,106.5227,106.5965,33056.0
2017-07-25 09:45:00,115.51,115.67,115.37,115.53,15854.0,106.615,106.7626,106.4857,106.6334,15854.0
2017-07-25 09:50:00,115.53,115.66,115.47,115.6,9722.0,106.6334,106.7534,106.578,106.698,9722.0
2017-07-25 09:55:00,115.59,115.68,115.32,115.33,22847.0,106.6888,106.7719,106.4396,106.4488,22847.0
2017-07-25 10:00:00,115.33,115.52,115.08,115.4,18395.0,106.4488,106.6242,106.2181,106.5134,18395.0
2017-07-25 10:05:00,115.39,115.39,115.17,115.26,9000.0,106.5042,106.5042,106.3011,106.3842,9000.0
2017-07-25 10:10:00,115.23,115.44,115.22,115.35,7369.0,106.3565,106.5504,106.3473,106.4673,7369.0
2017-07-25 10:15:00,115.34,115.62,115.34,115.6,10046.0,106.4581,106.7165,106.4581,106.698,10046.0
2017-07-25 10:20:00,115.61,115.7,115.52,115.63,17853.0,106.7073,106.7903,106.6242,106.7257,17853.0
2017-07-25 10:25:00,115.6,115.76,115.58,115.73,33171.0,106.698,106.8457,106.6796,106.818,33171.0
2017-07-25 10:30:00,115.75,115.85,115.74,115.84,9276.0,106.8365,106.9288,106.8273,106.9196,9276.0
2017-07-25 10:35:00,115.81,115.81,115.62,115.64,14120.0,106.8919,106.8919,106.7165,106.735,14120.0
2017-07-25 10:40:00,115.62,115.7,115.61,115.7,6996.0,106.7165,106.7903,106.7073,106.7903,6996.0
2017-07-25 10:45:00,115.7,115.73,115.61,115.67,8935.0,106.7903,106.818,106.7073,106.7626,8935.0
2017-07-25 10:50:00,115.67,115.68,115.47,115.47,10256.0,106.7626,106.7719,106.578,106.578,10256.0
2017-07-25 10:55:00,115.47,115.53,115.38,115.52,14400.0,106.578,106.6334,106.495,106.6242,14400.0
2017-07-25 11:00:00,115.54,115.63,115.51,115.6,5500.0,106.6427,106.7257,106.615,106.698,5500.0
2017-07-25 11:05:00,115.65,115.69,115.57,115.57,6760.0,106.7442,106.7811,106.6703,106.6703,6760.0
2017-07-25 11:10:00,115.59,115.59,115.47,115.52,5178.0,106.6888,106.6888,106.578,106.6242,5178.0
2017-07-25 11:15:00,115.53,115.53,115.35,115.47,10783.0,106.6334,106.6334,106.4673,106.578,10783.0
2017-07-25 11:20:00,115.47,115.47,115.37,115.38,6400.0,106.578,106.578,106.4857,106.495,6400.0
2017-07-25 11:25:00,115.36,115.39,115.28,115.28,10790.0,106.4765,106.5042,106.4027,106.4027,10790.0
2017-07-25 11:30:00,115.27,115.27,115.07,115.08,9571.0,106.3934,106.3934,106.2088,106.2181,9571.0
2017-07-25 11:35:00,115.09,115.14,115.05,115.11,6850.0,106.2273,106.2735,106.1904,106.2458,6850.0
2017-07-25 11:40:00,115.11,115.13,115.08,115.13,5157.0,106.2458,106.2642,106.2181,106.2642,5157.0
2017-07-25 11:45:00,115.18,115.23,115.1,115.2,8724.0,106.3104,106.3565,106.2365,106.3288,8724.0
2017-07-25 11:50:00,115.22,115.32,115.09,115.09,8673.0,106.3473,106.4396,106.2273,106.2273,8673.0
2017-07-25 11:55:00,115.1,115.22,115.1,115.19,8850.0,106.2365,106.3473,106.2365,106.3196,8850.0
2017-07-25 12:00:00,115.19,115.45,115.19,115.45,8115.0,106.3196,106.5596,106.3196,106.5596,8115.0
2017-07-25 12:05:00,115.44,115.48,115.34,115.34,7702.0,106.5504,106.5873,106.4581,106.4581,7702.0
2017-07-25 12:10:00,115.35,115.35,115.19,115.2,5168.0,106.4673,106.4673,106.3196,106.3288,5168.0
2017-07-25 12:15:00,115.2,115.31,115.19,115.28,4300.0,106.3288,106.4304,106.3196,106.4027,4300.0
2017-07-25 12:20:00,115.28,115.36,115.25,115.29,9097.0,106.4027,106.4765,106.375,106.4119,9097.0
2017-07-25 12:25:00,115.26,115.31,115.12,115.28,7847.0,106.3842,106.4304,106.255,106.4027,7847.0
2017-07-25 12:30:00,115.24,115.38,115.24,115.38,3474.0,106.3658,106.495,106.3658,106.495,3474.0
2017-07-25 12:35:00,115.37,115.38,115.21,115.21,7716.0,106.4857,106.495,106.3381,106.3381,7716.0
2017-07-25 12:40:00,115.2,115.26,115.08,115.08,8908.0,106.3288,106.3842,106.2181,106.2181,8908.0
2017-07-25 12:45:00,115.08,115.12,114.95,114.98,15204.0,106.2181,106.255,106.0981,106.1258,15204.0
2017-07-25 12:50:00,114.99,115.06,114.9,114.92,7919.0,106.135,106.1996,106.0519,106.0704,7919.0
2017-07-25 12:55:00,114.9,114.95,114.87,114.87,5064.0,106.0519,106.0981,106.0242,106.0242,5064.0
2017-07-25 13:00:00,114.9,115.03,114.89,115.03,4312.0,106.0519,106.1719,106.0427,106.1719,4312.0
2017-07-25 13:05:00,115.03,115.09,114.98,115.07,9092.0,106.1719,106.2273,106.1258,106.2088,9092.0
2017-07-25 13:10:00,115.07,115.15,115.06,115.15,8767.0,106.2088,106.2827,106.1996,106.2827,8767.0
2017-07-25 13:15:00,115.16,115.17,115.01,115.03,12604.0,106.2919,106.3011,106.1535,106.1719,12604.0
2017-07-25 13:20:00,115.02,115.07,114.99,115.05,8049.0,106.1627,106.2088,106.135,106.1904,8049.0
2017-07-25 13:25:00,115.05,115.05,114.96,115.02,5856.0,106.1904,106.1904,106.1073,106.1627,5856.0
2017-07-25 13:30:00,115.04,115.13,115.02,115.08,9648.0,106.1812,106.2642,106.1627,106.2181,9648.0
2017-07-25 13:35:00,115.1,115.19,115.09,115.19,3464.0,106.2365,106.3196,106.2273,106.3196,3464.0
2017-07-25 13:40:00,115.19,115.19,115.13,115.13,6152.0,106.3196,106.3196,106.2642,106.2642,6152.0
2017-07-25 13:45:00,115.14,115.14,115.04,115.05,9532.0,106.2735,106.2735,106.1812,106.1904,9532.0
2017-07-25 13:50:00,115.03,115.03,114.93,114.93,9615.0,106.1719,106.1719,106.0796,106.0796,9615.0
2017-07-25 13:55:00,114.93,114.97,114.81,114.88,10342.0,106.0796,106.1165,105.9689,106.0335,10342.0
2017-07-25 14:00:00,114.86,114.89,114.82,114.85,6155.0,106.015,106.0427,105.9781,106.0058,6155.0
2017-07-25 14:05:00,114.87,114.88,114.8,114.88,6633.0,106.0242,106.0335,105.9596,106.0335,6633.0
2017-07-25 14:10:00,114.89,114.92,114.87,114.89,4995.0,106.0427,106.0704,106.0242,106.0427,4995.0
2017-07-25 14:15:00,114.9,114.92,114.74,114.74,8821.0,106.0519,106.0704,105.9043,105.9043,8821.0
2017-07-25 14:20:00,114.73,114.77,114.69,114.71,6777.0,105.895,105.9319,105.8581,105.8766,6777.0
2017-07-25 14:25:00,114.74,114.74,114.68,114.68,7498.0,105.9043,105.9043,105.8489,105.8489,7498.0
2017-07-25 14:30:00,114.68,114.74,114.63,114.71,10152.0,105.8489,105.9043,105.8027,105.8766,10152.0
2017-07-25 14:35:00,114.71,114.77,114.64,114.66,11722.0,105.8766,105.9319,105.812,105.8304,11722.0
2017-07-25 14:40:00,114.68,114.7,114.67,114.7,8481.0,105.8489,105.8673,105.8396,105.8673,8481.0
2017-07-25 14:45:00,114.7,114.7,114.63,114.67,3706.0,105.8673,105.8673,105.8027,105.8396,3706.0
2017-07-25 14:50:00,114.69,114.7,114.66,114.66,6724.0,105.8581,105.8673,105.8304,105.8304,6724.0
2017-07-25 14:55:00,114.68,114.72,114.66,114.7,5008.0,105.8489,105.8858,105.8304,105.8673,5008.0
2017-07-25 15:00:00,114.7,114.71,114.67,114.69,6952.0,105.8673,105.8766,105.8396,105.8581,6952.0
2017-07-25 15:05:00,114.69,114.71,114.66,114.7,11007.0,105.8581,105.8766,105.8304,105.8673,11007.0
2017-07-25 15:10:00,114.71,114.74,114.69,114.7,13660.0,105.8766,105.9043,105.8581,105.8673,13660.0
2017-07-25 15:15:00,114.7,114.73,114.68,114.73,8178.0,105.8673,105.895,105.8489,105.895,8178.0
2017-07-25 15:20:00,114.73,114.82,114.73,114.75,9053.0,105.895,105.9781,105.895,105.9135,9053.0
2017-07-25 15:25:00,114.77,115.01,114.77,114.97,15551.0,105.9319,106.1535,105.9319,106.1165,15551.0
2017-07-25 15:30:00,114.95,115.01,114.89,114.92,16574.0,106.0981,106.1535,106.0427,106.0704,16574.0
2017-07-25 15:35:00,114.91,114.93,114.74,114.84,13506.0,106.0612,106.0796,105.9043,105.9966,13506.0
2017-07-25 15:40:00,114.83,114.87,114.81,114.84,19931.0,105.9873,106.0242,105.9689,105.9966,19931.0
2017-07-25 15:45:00,114.82,114.85,114.77,114.81,19156.0,105.9781,106.0058,105.9319,105.9689,19156.0
2017-07-25 15:50:00,114.81,115.01,114.78,114.97,24139.0,105.9689,106.1535,105.9412,106.1165,24139.0
2017-07-25 15:55:00,114.97,115.02,114.89,114.93,50881.0,106.1165,106.1627,106.0427,106.0796,50881.0
2017-07-26 09:30:00,115.26,115.37,114.88,115.33,12988.0,106.3842,106.4857,106.0335,106.4488,12988.0
2017-07-26 09:35:00,115.42,115.44,115.13,115.15,4800.0,106.5319,106.5504,106.2642,106.2827,4800.0
2017-07-26 09:40:00,115.31,115.43,115.05,115.07,9205.0,106.4304,106.5411,106.1904,106.2088,9205.0
2017-07-26 09:45:00,115.12,115.22,114.9,114.9,3322.0,106.255,106.3473,106.0519,106.0519,3322.0
2017-07-26 09:50:00,115.07,115.13,114.95,115.03,18715.0,106.2088,106.2642,106.0981,106.1719,18715.0
2017-07-26 09:55:00,115.0,115.05,114.92,114.97,3500.0,106.1442,106.1904,106.0704,106.1165,3500.0
2017-07-26 10:00:00,115.1,115.18,115.1,115.15,1850.0,106.2365,106.3104,106.2365,106.2827,1850.0
2017-07-26 10:05:00,115.1,115.1,114.91,115.08,9971.0,106.2365,106.2365,106.0612,106.2181,9971.0
2017-07-26 10:10:00,115.11,115.11,114.86,114.99,6052.0,106.2458,106.2458,106.015,106.135,6052.0
2017-07-26 10:15:00,115.01,115.01,114.88,114.88,3200.0,106.1535,106.1535,106.0335,106.0335,3200.0
2017-07-26 10:20:00,114.93,114.93,114.83,114.88,13008.0,106.0796,106.0796,105.9873,106.0335,13008.0
2017-07-26 10:25:00,114.84,114.88,114.7,114.82,6674.0,105.9966,106.0335,105.8673,105.9781,6674.0
2017-07-26 10:30:00,114.95,114.95,114.74,114.91,1790.0,106.0981,106.0981,105.9043,106.0612,1790.0
2017-07-26 10:35:00,114.92,114.92,114.73,114.76,2800.0,106.0704,106.0704,105.895,105.9227,2800.0
2017-07-26 10:40:00,114.78,114.83,114.67,114.67,2500.0,105.9412,105.9873,105.8396,105.8396,2500.0
2017-07-26 10:45:00,114.73,114.73,114.58,114.59,2200.0,105.895,105.895,105.7566,105.7658,2200.0
2017-07-26 10:50:00,114.55,114.66,114.41,114.54,12831.0,105.7289,105.8304,105.5997,105.7197,12831.0
2017-07-26 10:55:00,114.5,114.74,114.5,114.64,2140.0,105.6827,105.9043,105.6827,105.812,2140.0
2017-07-26 11:00:00,114.67,114.7,114.61,114.61,1300.0,105.8396,105.8673,105.7843,105.7843,1300.0
2017-07-26 11:05:00,114.61,114.7,114.6,114.69,3704.0,105.7843,105.8673,105.775,105.8581,3704.0
2017-07-26 11:10:00,114.7,114.75,114.66,114.72,4096.0,105.8673,105.9135,105.8304,105.8858,4096.0
2017-07-26 11:15:00,114.78,114.81,114.76,114.78,1535.0,105.9412,105.9689,105.9227,105.9412,1535.0
2017-07-26 11:20:00,114.83,114.84,114.69,114.77,7600.0,105.9873,105.9966,105.8581,105.9319,7600.0
2017-07-26 11:25:00,114.72,114.8,114.69,114.78,2625.0,105.8858,105.9596,105.8581,105.9412,2625.0
2017-07-26 11:30:00,114.77,114.77,114.51,114.74,7781.0,105.9319,105.9319,105.692,105.9043,7781.0
2017-07-26 11:35:00,114.8,114.82,114.69,114.73,1834.0,105.9596,105.9781,105.8581,105.895,1834.0
2017-07-26 11:40:00,114.73,114.88,114.73,114.88,2117.0,105.895,106.0335,105.895,106.0335,2117.0
2017-07-26 11:45:00,114.86,114.87,114.62,114.73,12329.0,106.015,106.0242,105.7935,105.895,12329.0
2017-07-26 11:50:00,114.71,114.75,114.63,114.75,1805.0,105.8766,105.9135,105.8027,105.9135,1805.0
2017-07-26 11:55:00,114.75,114.77,114.7,114.7,1800.0,105.9135,105.9319,105.8673,105.8673,1800.0
2017-07-26 12:00:00,114.73,114.76,114.72,114.75,1893.0,105.895,105.9227,105.8858,105.9135,1893.0
2017-07-26 12:05:00,114.74,114.74,114.67,114.71,1672.0,105.9043,105.9043,105.8396,105.8766,1672.0
2017-07-26 12:10:00,114.69,114.69,114.6,114.64,3739.0,105.8581,105.8581,105.775,105.812,3739.0
2017-07-26 12:15:00,114.63,114.7,114.63,114.68,2805.0,105.8027,105.8673,105.8027,105.8489,2805.0
2017-07-26 12:20:00,114.71,114.74,114.57,114.62,4745.0,105.8766,105.9043,105.7474,105.7935,4745.0
2017-07-26 12:25:00,114.61,114.63,114.55,114.58,4060.0,105.7843,105.8027,105.7289,105.7566,4060.0
2017-07-26 12:30:00,114.57,114.61,114.55,114.61,2601.0,105.7474,105.7843,105.7289,105.7843,2601.0
2017-07-26 12:35:00,114.6,114.64,114.54,114.58,6124.0,105.775,105.812,105.7197,105.7566,6124.0
2017-07-26 12:40:00,114.53,114.53,114.5,114.51,1950.0,105.7104,105.7104,105.6827,105.692,1950.0
2017-07-26 12:45:00,114.53,114.6,114.53,114.55,1408.0,105.7104,105.775,105.7104,105.7289,1408.0
2017-07-26 12:50:00,114.58,114.64,114.57,114.59,1137.0,105.7566,105.812,105.7474,105.7658,1137.0
2017-07-26 12:55:00,114.55,114.56,114.5,114.5,1986.0,105.7289,105.7381,105.6827,105.6827,1986.0
2017-07-26 13:00:00,114.47,114.48,114.44,114.46,2847.0,105.6551,105.6643,105.6274,105.6458,2847.0
2017-07-26 13:05:00,114.46,114.48,114.44,114.45,2503.0,105.6458,105.6643,105.6274,105.6366,2503.0
2017-07-26 13:10:00,114.46,114.48,114.42,114.48,5050.0,105.6458,105.6643,105.6089,105.6643,5050.0
2017-07-26 13:15:00,114.46,114.49,114.42,114.43,3803.0,105.6458,105.6735,105.6089,105.6181,3803.0
2017-07-26 13:20:00,114.45,114.52,114.45,114.5,3900.0,105.6366,105.7012,105.6366,105.6827,3900.0
2017-07-26 13:25:00,114.49,114.55,114.48,114.52,1954.0,105.6735,105.7289,105.6643,105.7012,1954.0
2017-07-26 13:30:00,114.5,114.53,114.48,114.51,2800.0,105.6827,105.7104,105.6643,105.692,2800.0
2017-07-26 13:35:00,114.48,114.54,114.48,114.48,4351.0,105.6643,105.7197,105.6643,105.6643,4351.0
2017-07-26 13:40:00,114.48,114.52,114.46,114.49,4430.0,105.6643,105.7012,105.6458,105.6735,4430.0
2017-07-26 13:45:00,114.49,114.49,114.41,114.47,2383.0,105.6735,105.6735,105.5997,105.6551,2383.0
2017-07-26 13:50:00,114.5,114.52,114.45,114.52,4678.0,105.6827,105.7012,105.6366,105.7012,4678.0
2017-07-26 13:55:00,114.51,114.52,114.34,114.42,12586.0,105.692,105.7012,105.5351,105.6089,12586.0
2017-07-26 14:00:00,114.44,114.69,114.41,114.56,38354.0,105.6274,105.8581,105.5997,105.7381,38354.0
2017-07-26 14:05:00,114.52,114.61,114.49,114.56,7927.0,105.7012,105.7843,105.6735,105.7381,7927.0
2017-07-26 14:10:00,114.54,114.58,114.47,114.53,5334.0,105.7197,105.7566,105.6551,105.7104,5334.0
2017-07-26 14:15:00,114.51,114.6,114.48,114.57,7070.0,105.692,105.775,105.6643,105.7474,7070.0
2017-07-26 14:20:00,114.55,114.56,114.46,114.5,5402.0,105.7289,105.7381,105.6458,105.6827,5402.0
2017-07-26 14:25:00,114.48,114.58,114.38,114.54,16065.0,105.6643,105.7566,105.572,105.7197,16065.0
2017-07-26 14:30:00,114.57,114.57,114.36,114.41,9761.0,105.7474,105.7474,105.5535,105.5997,9761.0
2017-07-26 14:35:00,114.36,114.44,114.35,114.4,3390.0,105.5535,105.6274,105.5443,105.5904,3390.0
2017-07-26 14:40:00,114.37,114.39,114.31,114.32,3649.0,105.5628,105.5812,105.5074,105.5166,3649.0
2017-07-26 14:45:00,114.29,114.41,114.25,114.41,4472.0,105.4889,105.5997,105.452,105.5997,4472.0
2017-07-26 14:50:00,114.41,114.41,114.26,114.4,2724.0,105.5997,105.5997,105.4612,105.5904,2724.0
2017-07-26 14:55:00,114.34,114.44,114.29,114.29,3805.0,105.5351,105.6274,105.4889,105.4889,3805.0
2017-07-26 15:00:00,114.29,114.44,114.25,114.42,4532.0,105.4889,105.6274,105.452,105.6089,4532.0
2017-07-26 15:05:00,114.44,114.5,114.41,114.46,4340.0,105.6274,105.6827,105.5997,105.6458,4340.0
2017-07-26 15:10:00,114.43,114.58,114.43,114.58,5287.0,105.6181,105.7566,105.6181,105.7566,5287.0
2017-07-26 15:15:00,114.54,114.62,114.45,114.6,11954.0,105.7197,105.7935,105.6366,105.775,11954.0
2017-07-26 15:20:00,114.58,114.71,114.58,114.7,4400.0,105.7566,105.8766,105.7566,105.8673,4400.0
2017-07-26 15:25:00,114.7,114.7,114.64,114.67,9112.0,105.8673,105.8673,105.812,105.8396,9112.0
2017-07-26 15:30:00,114.69,114.71,114.57,114.69,17430.0,105.8581,105.8766,105.7474,105.8581,17430.0
2017-07-26 15:35:00,114.69,114.73,114.57,114.59,13307.0,105.8581,105.895,105.7474,105.7658,13307.0
2017-07-26 15:40:00,114.58,114.62,114.52,114.54,22620.0,105.7566,105.7935,105.7012,105.7197,22620.0
2017-07-26 15:45:00,114.52,114.57,114.43,114.54,28667.0,105.7012,105.7474,105.6181,105.7197,28667.0
2017-07-26 15:50:00,114.53,114.65,114.51,114.62,34368.0,105.7104,105.8212,105.692,105.7935,34368.0
2017-07-26 15:55:00,114.63,114.67,114.4,114.46,80014.0,105.8027,105.8396,105.5904,105.6458,80014.0
2017-07-27 09:30:00,115.06,115.14,114.69,114.88,15289.0,106.1996,106.2735,105.8581,106.0335,15289.0
2017-07-27 09:35:00,115.09,115.09,114.57,114.93,6934.0,106.2273,106.2273,105.7474,106.0796,6934.0
2017-07-27 09:40:00,114.96,114.96,114.58,114.69,9428.0,106.1073,106.1073,105.7566,105.8581,9428.0
2017-07-27 09:45:00,114.68,114.79,114.52,114.56,6050.0,105.8489,105.9504,105.7012,105.7381,6050.0
2017-07-27 09:50:00,114.58,114.68,114.39,114.64,17700.0,105.7566,105.8489,105.5812,105.812,17700.0
2017-07-27 09:55:00,114.62,114.62,114.28,114.49,11035.0,105.7935,105.7935,105.4797,105.6735,11035.0
2017-07-27 10:00:00,114.56,114.56,114.31,114.36,5777.0,105.7381,105.7381,105.5074,105.5535,5777.0
2017-07-27 10:05:00,114.28,114.38,114.27,114.32,4900.0,105.4797,105.572,105.4705,105.5166,4900.0
2017-07-27 10:10:00,114.38,114.41,114.05,114.14,6204.0,105.572,105.5997,105.2674,105.3505,6204.0
2017-07-27 10:15:00,114.16,114.42,114.16,114.41,8858.0,105.3689,105.6089,105.3689,105.5997,8858.0
2017-07-27 10:20:00,114.37,114.37,114.18,114.22,2800.0,105.5628,105.5628,105.3874,105.4243,2800.0
2017-07-27 10:25:00,114.29,114.35,114.11,114.3,16163.0,105.4889,105.5443,105.3228,105.4981,16163.0
2017-07-27 10:30:00,114.33,114.42,114.1,114.35,7802.0,105.5258,105.6089,105.3135,105.5443,7802.0
2017-07-27 10:35:00,114.37,114.37,114.23,114.23,7521.0,105.5628,105.5628,105.4335,105.4335,7521.0
2017-07-27 10:40:00,114.21,114.41,114.21,114.41,7838.0,105.4151,105.5997,105.4151,105.5997,7838.0
2017-07-27 10:45:00,114.44,114.55,114.38,114.55,3800.0,105.6274,105.7289,105.572,105.7289,3800.0
2017-07-27 10:50:00,114.57,114.57,114.39,114.49,4495.0,105.7474,105.7474,105.5812,105.6735,4495.0
2017-07-27 10:55:00,114.52,114.53,114.27,114.33,11806.0,105.7012,105.7104,105.4705,105.5258,11806.0
2017-07-27 11:00:00,114.32,114.35,114.25,114.28,3606.0,105.5166,105.5443,105.452,105.4797,3606.0
2017-07-27 11:05:00,114.32,114.38,114.2,114.31,5859.0,105.5166,105.572,105.4058,105.5074,5859.0
2017-07-27 11:10:00,114.33,114.4,114.32,114.36,5466.0,105.5258,105.5904,105.5166,105.5535,5466.0
2017-07-27 11:15:00,114.37,114.4,114.24,114.27,2700.0,105.5628,105.5904,105.4428,105.4705,2700.0
2017-07-27 11:20:00,114.25,114.32,114.2,114.26,4752.0,105.452,105.5166,105.4058,105.4612,4752.0
2017-07-27 11:25:00,114.25,114.25,114.17,114.18,4490.0,105.452,105.452,105.3782,105.3874,4490.0
2017-07-27 11:30:00,114.23,114.26,114.17,114.22,13218.0,105.4335,105.4612,105.3782,105.4243,13218.0
2017-07-27 11:35:00,114.22,114.37,114.2,114.33,5171.0,105.4243,105.5628,105.4058,105.5258,5171.0
2017-07-27 11:40:00,114.34,114.34,114.28,114.32,1775.0,105.5351,105.5351,105.4797,105.5166,1775.0
2017-07-27 11:45:00,114.38,114.45,114.36,114.39,2318.0,105.572,105.6366,105.5535,105.5812,2318.0
2017-07-27 11:50:00,114.44,114.51,114.41,114.5,4600.0,105.6274,105.692,105.5997,105.6827,4600.0
2017-07-27 11:55:00,114.52,114.52,114.34,114.35,8184.0,105.7012,105.7012,105.5351,105.5443,8184.0
2017-07-27 12:00:00,114.35,114.36,114.28,114.33,1901.0,105.5443,105.5535,105.4797,105.5258,1901.0
2017-07-27 12:05:00,114.31,114.34,114.25,114.26,4511.0,105.5074,105.5351,105.452,105.4612,4511.0
2017-07-27 12:10:00,114.26,114.28,114.21,114.22,4600.0,105.4612,105.4797,105.4151,105.4243,4600.0
2017-07-27 12:15:00,114.27,114.3,114.24,114.28,6800.0,105.4705,105.4981,105.4428,105.4797,6800.0
2017-07-27 12:20:00,114.26,114.3,114.23,114.3,4469.0,105.4612,105.4981,105.4335,105.4981,4469.0
2017-07-27 12:25:00,114.25,114.27,114.12,114.12,3261.0,105.452,105.4705,105.332,105.332,3261.0
2017-07-27 12:30:00,114.14,114.16,113.92,113.92,7867.0,105.3505,105.3689,105.1474,105.1474,7867.0
2017-07-27 12:35:00,113.99,114.03,113.87,113.87,4193.0,105.212,105.2489,105.1013,105.1013,4193.0
2017-07-27 12:40:00,113.86,113.86,113.65,113.84,12331.0,105.092,105.092,104.8982,105.0736,12331.0
2017-07-27 12:45:00,113.83,113.99,113.82,113.9,15784.0,105.0643,105.212,105.0551,105.1289,15784.0
2017-07-27 12:50:00,113.95,113.97,113.84,113.84,3515.0,105.1751,105.1936,105.0736,105.0736,3515.0
2017-07-27 12:55:00,113.82,113.82,113.37,113.44,13969.0,105.0551,105.0551,104.6398,104.7044,13969.0
2017-07-27 13:00:00,113.48,113.53,113.36,113.48,3279.0,104.7413,104.7874,104.6305,104.7413,3279.0
2017-07-27 13:05:00,113.43,113.47,113.3,113.34,5272.0,104.6951,104.7321,104.5751,104.6121,5272.0
2017-07-27 13:10:00,113.35,113.36,113.1,113.16,13051.0,104.6213,104.6305,104.3905,104.4459,13051.0
2017-07-27 13:15:00,113.07,113.2,113.06,113.08,13588.0,104.3629,104.4828,104.3536,104.3721,13588.0
2017-07-27 13:20:00,113.04,113.04,112.77,112.77,6597.0,104.3352,104.3352,104.086,104.086,6597.0
2017-07-27 13:25:00,112.81,112.83,112.63,112.77,7694.0,104.1229,104.1413,103.9567,104.086,7694.0
2017-07-27 13:30:00,112.76,112.87,112.67,112.71,5639.0,104.0767,104.1783,103.9937,104.0306,5639.0
2017-07-27 13:35:00,112.75,112.78,112.55,112.55,3545.0,104.0675,104.0952,103.8829,103.8829,3545.0
2017-07-27 13:40:00,112.54,112.71,112.44,112.71,3359.0,103.8737,104.0306,103.7814,104.0306,3359.0
2017-07-27 13:45:00,112.66,112.89,112.66,112.82,12353.0,103.9844,104.1967,103.9844,104.1321,12353.0
2017-07-27 13:50:00,112.86,112.87,112.72,112.83,3386.0,104.169,104.1783,104.0398,104.1413,3386.0
2017-07-27 13:55:00,112.84,112.93,112.71,112.8,6045.0,104.1506,104.2336,104.0306,104.1137,6045.0
2017-07-27 14:00:00,112.7,112.84,112.58,112.69,3000.0,104.0214,104.1506,103.9106,104.0121,3000.0
2017-07-27 14:05:00,112.69,112.7,112.56,112.62,11250.0,104.0121,104.0214,103.8921,103.9475,11250.0
2017-07-27 14:10:00,112.63,112.64,112.52,112.58,11861.0,103.9567,103.966,103.8552,103.9106,11861.0
2017-07-27 14:15:00,112.57,112.59,112.5,112.53,9201.0,103.9014,103.9198,103.8368,103.8644,9201.0
2017-07-27 14:20:00,112.49,112.53,112.45,112.51,12900.0,103.8275,103.8644,103.7906,103.846,12900.0
2017-07-27 14:25:00,112.51,112.63,112.5,112.63,9880.0,103.846,103.9567,103.8368,103.9567,9880.0
2017-07-27 14:30:00,112.61,112.64,112.41,112.41,9850.0,103.9383,103.966,103.7537,103.7537,9850.0
2017-07-27 14:35:00,112.42,112.61,112.42,112.46,14952.0,103.7629,103.9383,103.7629,103.7998,14952.0
2017-07-27 14:40:00,112.46,112.48,112.32,112.39,7768.0,103.7998,103.8183,103.6706,103.7352,7768.0
2017-07-27 14:45:00,112.4,112.53,112.4,112.53,10577.0,103.7445,103.8644,103.7445,103.8644,10577.0
2017-07-27 14:50:00,112.47,112.54,112.38,112.53,9821.0,103.8091,103.8737,103.726,103.8644,9821.0
2017-07-27 14:55:00,112.53,112.73,112.52,112.73,5794.0,103.8644,104.049,103.8552,104.049,5794.0
2017-07-27 15:00:00,112.75,112.77,112.58,112.68,26966.0,104.0675,104.086,103.9106,104.0029,26966.0
2017-07-27 15:05:00,112.7,112.76,112.64,112.68,25146.0,104.0214,104.0767,103.966,104.0029,25146.0
2017-07-27 15:10:00,112.68,112.83,112.67,112.83,15550.0,104.0029,104.1413,103.9937,104.1413,15550.0
2017-07-27 15:15:00,112.84,112.91,112.84,112.86,7615.0,104.1506,104.2152,104.1506,104.169,7615.0
2017-07-27 15:20:00,112.84,112.91,112.82,112.85,11047.0,104.1506,104.2152,104.1321,104.1598,11047.0
2017-07-27 15:25:00,112.82,112.83,112.67,112.68,12927.0,104.1321,104.1413,103.9937,104.0029,12927.0
2017-07-27 15:30:00,112.68,112.87,112.68,112.83,19125.0,104.0029,104.1783,104.0029,104.1413,19125.0
2017-07-27 15:35:00,112.88,112.92,112.86,112.9,8819.0,104.1875,104.2244,104.169,104.206,8819.0
2017-07-27 15:40:00,112.91,112.91,112.78,112.91,13540.0,104.2152,104.2152,104.0952,104.2152,13540.0
2017-07-27 15:45:00,112.92,113.12,112.9,113.08,18751.0,104.2244,104.409,104.206,104.3721,18751.0
2017-07-27 15:50:00,113.09,113.11,112.95,113.07,74958.0,104.3813,104.3998,104.2521,104.3629,74958.0
2017-07-27 15:55:00,113.07,113.3,113.02,113.29,93705.0,104.3629,104.5751,104.3167,104.5659,93705.0
2017-07-28 09:30:00,112.61,112.84,112.3,112.64,13068.0,103.9383,104.1506,103.6522,103.966,13068.0
2017-07-28 09:35:00,112.65,113.24,112.49,113.23,6594.0,103.9752,104.5198,103.8275,104.5105,6594.0
2017-07-28 09:40:00,113.16,113.42,113.09,113.09,5988.0,104.4459,104.6859,104.3813,104.3813,5988.0
2017-07-28 09:45:00,113.14,113.23,112.92,112.92,9620.0,104.4275,104.5105,104.2244,104.2244,9620.0
2017-07-28 09:50:00,112.97,113.01,112.6,112.69,5491.0,104.2706,104.3075,103.9291,104.0121,5491.0
2017-07-28 09:55:00,112.59,112.82,112.56,112.69,5105.0,103.9198,104.1321,103.8921,104.0121,5105.0
2017-07-28 10:00:00,112.65,112.71,112.58,112.63,4522.0,103.9752,104.0306,103.9106,103.9567,4522.0
2017-07-28 10:05:00,112.58,112.62,112.35,112.54,12609.0,103.9106,103.9475,103.6983,103.8737,12609.0
2017-07-28 10:10:00,112.54,112.54,112.22,112.34,11822.0,103.8737,103.8737,103.5783,103.6891,11822.0
2017-07-28 10:15:00,112.42,112.44,112.23,112.31,3927.0,103.7629,103.7814,103.5875,103.6614,3927.0
2017-07-28 10:20:00,112.34,112.34,112.22,112.34,5023.0,103.6891,103.6891,103.5783,103.6891,5023.0
2017-07-28 10:25:00,112.34,112.55,112.34,112.55,10557.0,103.6891,103.8829,103.6891,103.8829,10557.0
2017-07-28 10:30:00,112.57,112.57,112.19,112.19,9330.0,103.9014,103.9014,103.5506,103.5506,9330.0
2017-07-28 10:35:00,112.22,112.37,112.22,112.23,4261.0,103.5783,103.7168,103.5783,103.5875,4261.0
2017-07-28 10:40:00,112.29,112.54,112.28,112.51,14053.0,103.6429,103.8737,103.6337,103.846,14053.0
2017-07-28 10:45:00,112.55,112.55,112.48,112.51,1650.0,103.8829,103.8829,103.8183,103.846,1650.0
2017-07-28 10:50:00,112.55,112.55,112.37,112.43,4245.0,103.8829,103.8829,103.7168,103.7721,4245.0
2017-07-28 10:55:00,112.38,112.5,112.3,112.4,8783.0,103.726,103.8368,103.6522,103.7445,8783.0
2017-07-28 11:00:00,112.35,112.46,112.31,112.46,8813.0,103.6983,103.7998,103.6614,103.7998,8813.0
2017-07-28 11:05:00,112.46,112.5,112.29,112.5,9115.0,103.7998,103.8368,103.6429,103.8368,9115.0
2017-07-28 11:10:00,112.47,112.61,112.42,112.47,5251.0,103.8091,103.9383,103.7629,103.8091,5251.0
2017-07-28 11:15:00,112.47,112.53,112.41,112.41,5035.0,103.8091,103.8644,103.7537,103.7537,5035.0
2017-07-28 11:20:00,112.4,112.48,112.32,112.41,6415.0,103.7445,103.8183,103.6706,103.7537,6415.0
2017-07-28 11:25:00,112.47,112.47,112.36,112.41,2469.0,103.8091,103.8091,103.7075,103.7537,2469.0
2017-07-28 11:30:00,112.35,112.47,112.35,112.41,7671.0,103.6983,103.8091,103.6983,103.7537,7671.0
2017-07-28 11:35:00,112.45,112.65,112.45,112.59,5588.0,103.7906,103.9752,103.7906,103.9198,5588.0
2017-07-28 11:40:00,112.6,112.65,112.52,112.61,6024.0,103.9291,103.9752,103.8552,103.9383,6024.0
2017-07-28 11:45:00,112.57,112.61,112.41,112.41,7802.0,103.9014,103.9383,103.7537,103.7537,7802.0
2017-07-28 11:50:00,112.43,112.49,112.39,112.49,7698.0,103.7721,103.8275,103.7352,103.8275,7698.0
2017-07-28 11:55:00,112.5,112.64,112.49,112.64,2800.0,103.8368,103.966,103.8275,103.966,2800.0
2017-07-28 12:00:00,112.64,112.66,112.59,112.66,5385.0,103.966,103.9844,103.9198,103.9844,5385.0
2017-07-28 12:05:00,112.71,113.08,112.71,113.08,16510.0,104.0306,104.3721,104.0306,104.3721,16510.0
2017-07-28 12:10:00,113.08,113.11,112.99,113.01,7126.0,104.3721,104.3998,104.289,104.3075,7126.0
2017-07-28 12:15:00,113.05,113.05,112.92,112.98,6000.0,104.3444,104.3444,104.2244,104.2798,6000.0
2017-07-28 12:20:00,113.0,113.01,112.78,112.83,3078.0,104.2983,104.3075,104.0952,104.1413,3078.0
2017-07-28 12:25:00,112.82,112.88,112.73,112.84,5472.0,104.1321,104.1875,104.049,104.1506,5472.0
2017-07-28 12:30:00,112.86,112.91,112.81,112.9,4026.0,104.169,104.2152,104.1229,104.206,4026.0
2017-07-28 12:35:00,112.9,112.9,112.8,112.8,1600.0,104.206,104.206,104.1137,104.1137,1600.0
2017-07-28 12:40:00,112.8,112.98,112.8,112.97,5103.0,104.1137,104.2798,104.1137,104.2706,5103.0
2017-07-28 12:45:00,112.94,112.94,112.81,112.87,8577.0,104.2429,104.2429,104.1229,104.1783,8577.0
2017-07-28 12:50:00,112.88,112.96,112.86,112.9,5698.0,104.1875,104.2613,104.169,104.206,5698.0
2017-07-28 12:55:00,112.92,113.02,112.92,113.0,2800.0,104.2244,104.3167,104.2244,104.2983,2800.0
2017-07-28 13:00:00,112.99,112.99,112.89,112.92,2600.0,104.289,104.289,104.1967,104.2244,2600.0
2017-07-28 13:05:00,112.93,112.93,112.79,112.9,4700.0,104.2336,104.2336,104.1044,104.206,4700.0
2017-07-28 13:10:00,112.89,112.9,112.8,112.83,3631.0,104.1967,104.206,104.1137,104.1413,3631.0
2017-07-28 13:15:00,112.89,112.92,112.8,112.8,5550.0,104.1967,104.2244,104.1137,104.1137,5550.0
2017-07-28 13:20:00,112.81,112.93,112.8,112.88,2300.0,104.1229,104.2336,104.1137,104.1875,2300.0
2017-07-28 13:25:00,112.88,112.97,112.88,112.92,2481.0,104.1875,104.2706,104.1875,104.2244,2481.0
2017-07-28 13:30:00,112.9,112.99,112.88,112.89,6402.0,104.206,104.289,104.1875,104.1967,6402.0
2017-07-28 13:35:00,112.84,112.92,112.84,112.92,3550.0,104.1506,104.2244,104.1506,104.2244,3550.0
2017-07-28 13:40:00,112.94,113.02,112.94,113.0,3701.0,104.2429,104.3167,104.2429,104.2983,3701.0
2017-07-28 13:45:00,113.03,113.06,113.01,113.06,2589.0,104.3259,104.3536,104.3075,104.3536,2589.0
2017-07-28 13:50:00,113.07,113.25,113.07,113.25,5922.0,104.3629,104.529,104.3629,104.529,5922.0
2017-07-28 13:55:00,113.27,113.27,113.21,113.23,5607.0,104.5475,104.5475,104.4921,104.5105,5607.0
2017-07-28 14:00:00,113.23,113.29,113.22,113.25,4664.0,104.5105,104.5659,104.5013,104.529,4664.0
2017-07-28 14:05:00,113.25,113.33,113.25,113.33,8027.0,104.529,104.6028,104.529,104.6028,8027.0
2017-07-28 14:10:00,113.31,113.34,113.28,113.34,10359.0,104.5844,104.6121,104.5567,104.6121,10359.0
2017-07-28 14:15:00,113.34,113.59,113.34,113.59,10610.0,104.6121,104.8428,104.6121,104.8428,10610.0
2017-07-28 14:20:00,113.59,113.7,113.58,113.7,8861.0,104.8428,104.9443,104.8336,104.9443,8861.0
2017-07-28 14:25:00,113.7,113.7,113.59,113.59,9795.0,104.9443,104.9443,104.8428,104.8428,9795.0
2017-07-28 14:30:00,113.58,113.63,113.52,113.63,8301.0,104.8336,104.8797,104.7782,104.8797,8301.0
2017-07-28 14:35:00,113.67,113.67,113.55,113.59,4751.0,104.9167,104.9167,104.8059,104.8428,4751.0
2017-07-28 14:40:00,113.6,113.66,113.58,113.65,4857.0,104.852,104.9074,104.8336,104.8982,4857.0
2017-07-28 14:45:00,113.66,113.68,113.62,113.66,8086.0,104.9074,104.9259,104.8705,104.9074,8086.0
2017-07-28 14:50:00,113.67,113.68,113.61,113.66,5100.0,104.9167,104.9259,104.8613,104.9074,5100.0
2017-07-28 14:55:00,113.67,113.74,113.6,113.6,9428.0,104.9167,104.9813,104.852,104.852,9428.0
2017-07-28 15:00:00,113.58,113.61,113.51,113.58,5104.0,104.8336,104.8613,104.769,104.8336,5104.0
2017-07-28 15:05:00,113.56,113.56,113.39,113.44,9004.0,104.8151,104.8151,104.6582,104.7044,9004.0
2017-07-28 15:10:00,113.39,113.41,113.21,113.29,6909.0,104.6582,104.6767,104.4921,104.5659,6909.0
2017-07-28 15:15:00,113.29,113.29,113.16,113.29,7655.0,104.5659,104.5659,104.4459,104.5659,7655.0
2017-07-28 15:20:00,113.28,113.33,113.28,113.28,10436.0,104.5567,104.6028,104.5567,104.5567,10436.0
2017-07-28 15:25:00,113.28,113.28,113.17,113.25,10732.0,104.5567,104.5567,104.4552,104.529,10732.0
2017-07-28 15:30:00,113.23,113.4,113.23,113.35,9784.0,104.5105,104.6674,104.5105,104.6213,9784.0
2017-07-28 15:35:00,113.37,113.37,113.3,113.32,10889.0,104.6398,104.6398,104.5751,104.5936,10889.0
2017-07-28 15:40:00,113.32,113.47,113.3,113.47,26093.0,104.5936,104.7321,104.5751,104.7321,26093.0
2017-07-28 15:45:00,113.48,113.5,113.32,113.33,19521.0,104.7413,104.7597,104.5936,104.6028,19521.0
2017-07-28 15:50:00,113.33,113.37,113.25,113.29,35824.0,104.6028,104.6398,104.529,104.5659,35824.0
2017-07-28 15:55:00,113.3,113.44,113.29,113.37,48877.0,104.5751,104.7044,104.5659,104.6398,48877.0
2017-07-31 09:30:00,114.19,114.99,114.01,114.59,26236.0,105.3966,106.135,105.2305,105.7658,26236.0
2017-07-31 09:35:00,114.59,114.65,114.12,114.17,29022.0,105.7658,105.8212,105.332,105.3782,29022.0
2017-07-31 09:40:00,114.09,114.52,114.09,114.45,16461.0,105.3043,105.7012,105.3043,105.6366,16461.0
2017-07-31 09:45:00,114.48,114.73,114.3,114.34,39237.0,105.6643,105.895,105.4981,105.5351,39237.0
2017-07-31 09:50:00,114.35,114.56,114.3,114.55,14603.0,105.5443,105.7381,105.4981,105.7289,14603.0
2017-07-31 09:55:00,114.59,114.81,114.53,114.56,11869.0,105.7658,105.9689,105.7104,105.7381,11869.0
2017-07-31 10:00:00,114.5,114.54,114.35,114.5,27268.0,105.6827,105.7197,105.5443,105.6827,27268.0
2017-07-31 10:05:00,114.53,114.56,114.46,114.56,10922.0,105.7104,105.7381,105.6458,105.7381,10922.0
2017-07-31 10:10:00,114.56,114.68,114.51,114.58,12038.0,105.7381,105.8489,105.692,105.7566,12038.0
2017-07-31 10:15:00,114.55,114.57,114.46,114.49,8266.0,105.7289,105.7474,105.6458,105.6735,8266.0
2017-07-31 10:20:00,114.5,114.59,114.46,114.54,6090.0,105.6827,105.7658,105.6458,105.7197,6090.0
2017-07-31 10:25:00,114.54,114.54,114.41,114.44,12760.0,105.7197,105.7197,105.5997,105.6274,12760.0
2017-07-31 10:30:00,114.44,114.52,114.37,114.37,14465.0,105.6274,105.7012,105.5628,105.5628,14465.0
2017-07-31 10:35:00,114.37,114.37,114.04,114.26,11868.0,105.5628,105.5628,105.2582,105.4612,11868.0
2017-07-31 10:40:00,114.26,114.27,114.12,114.19,8803.0,105.4612,105.4705,105.332,105.3966,8803.0
2017-07-31 10:45:00,114.16,114.36,114.07,114.34,7929.0,105.3689,105.5535,105.2859,105.5351,7929.0
2017-07-31 10:50:00,114.39,114.46,114.2,114.2,9780.0,105.5812,105.6458,105.4058,105.4058,9780.0
2017-07-31 10:55:00,114.28,114.4,114.26,114.34,13290.0,105.4797,105.5904,105.4612,105.5351,13290.0
2017-07-31 11:00:00,114.38,114.48,114.25,114.33,6534.0,105.572,105.6643,105.452,105.5258,6534.0
2017-07-31 11:05:00,114.32,114.45,114.31,114.4,9622.0,105.5166,105.6366,105.5074,105.5904,9622.0
2017-07-31 11:10:00,114.4,114.4,114.17,114.21,2700.0,105.5904,105.5904,105.3782,105.4151,2700.0
2017-07-31 11:15:00,114.19,114.38,114.19,114.28,10205.0,105.3966,105.572,105.3966,105.4797,10205.0
2017-07-31 11:20:00,114.25,114.54,114.16,114.42,10544.0,105.452,105.7197,105.3689,105.6089,10544.0
2017-07-31 11:25:00,114.43,114.47,114.37,114.45,6552.0,105.6181,105.6551,105.5628,105.6366,6552.0
2017-07-31 11:30:00,114.45,114.5,114.44,114.45,5229.0,105.6366,105.6827,105.6274,105.6366,5229.0
2017-07-31 11:35:00,114.5,114.51,114.42,114.51,6487.0,105.6827,105.692,105.6089,105.692,6487.0
2017-07-31 11:40:00,114.5,114.51,114.35,114.43,7850.0,105.6827,105.692,105.5443,105.6181,7850.0
2017-07-31 11:45:00,114.38,114.38,114.22,114.29,4694.0,105.572,105.572,105.4243,105.4889,4694.0
2017-07-31 11:50:00,114.29,114.29,114.19,114.22,7606.0,105.4889,105.4889,105.3966,105.4243,7606.0
2017-07-31 11:55:00,114.2,114.2,113.93,113.94,18100.0,105.4058,105.4058,105.1566,105.1659,18100.0
2017-07-31 12:00:00,113.93,114.08,113.76,114.05,28390.0,105.1566,105.2951,104.9997,105.2674,28390.0
2017-07-31 12:05:00,114.03,114.06,113.7,113.75,7133.0,105.2489,105.2766,104.9443,104.9905,7133.0
2017-07-31 12:10:00,113.83,113.98,113.83,113.97,5875.0,105.0643,105.2028,105.0643,105.1936,5875.0
2017-07-31 12:15:00,113.98,113.98,113.8,113.92,6375.0,105.2028,105.2028,105.0366,105.1474,6375.0
2017-07-31 12:20:00,113.93,114.07,113.91,113.93,19238.0,105.1566,105.2859,105.1382,105.1566,19238.0
2017-07-31 12:25:00,113.95,113.99,113.9,113.9,3850.0,105.1751,105.212,105.1289,105.1289,3850.0
2017-07-31 12:30:00,113.92,113.94,113.8,113.94,4400.0,105.1474,105.1659,105.0366,105.1659,4400.0
2017-07-31 12:35:00,113.96,114.05,113.84,113.84,7248.0,105.1843,105.2674,105.0736,105.0736,7248.0
2017-07-31 12:40:00,113.86,113.88,113.8,113.82,5802.0,105.092,105.1105,105.0366,105.0551,5802.0
2017-07-31 12:45:00,113.78,113.85,113.53,113.59,22252.0,105.0182,105.0828,104.7874,104.8428,22252.0
2017-07-31 12:50:00,113.6,113.64,113.33,113.49,12851.0,104.852,104.889,104.6028,104.7505,12851.0
2017-07-31 12:55:00,113.51,113.54,113.3,113.3,10238.0,104.769,104.7967,104.5751,104.5751,10238.0
2017-07-31 13:00:00,113.38,113.47,113.36,113.42,6214.0,104.649,104.7321,104.6305,104.6859,6214.0
2017-07-31 13:05:00,113.39,113.52,113.32,113.48,10858.0,104.6582,104.7782,104.5936,104.7413,10858.0
2017-07-31 13:10:00,113.51,113.72,113.45,113.65,33392.0,104.769,104.9628,104.7136,104.8982,33392.0
2017-07-31 13:15:00,113.69,113.97,113.65,113.97,5935.0,104.9351,105.1936,104.8982,105.1936,5935.0
2017-07-31 13:20:00,113.95,113.95,113.78,113.78,31747.0,105.1751,105.1751,105.0182,105.0182,31747.0
2017-07-31 13:25:00,113.77,113.83,113.67,113.81,4633.0,105.009,105.0643,104.9167,105.0459,4633.0
2017-07-31 13:30:00,113.79,113.87,113.74,113.81,5858.0,105.0274,105.1013,104.9813,105.0459,5858.0
2017-07-31 13:35:00,113.82,113.86,113.74,113.84,4392.0,105.0551,105.092,104.9813,105.0736,4392.0
2017-07-31 13:40:00,113.82,113.86,113.74,113.84,7620.0,105.0551,105.092,104.9813,105.0736,7620.0
2017-07-31 13:45:00,113.84,113.9,113.81,113.86,3050.0,105.0736,105.1289,105.0459,105.092,3050.0
2017-07-31 13:50:00,113.87,113.91,113.79,113.88,10660.0,105.1013,105.1382,105.0274,105.1105,10660.0
2017-07-31 13:55:00,113.88,113.97,113.87,113.94,5971.0,105.1105,105.1936,105.1013,105.1659,5971.0
2017-07-31 14:00:00,113.93,113.93,113.76,113.79,8994.0,105.1566,105.1566,104.9997,105.0274,8994.0
2017-07-31 14:05:00,113.78,113.78,113.51,113.51,9260.0,105.0182,105.0182,104.769,104.769,9260.0
2017-07-31 14:10:00,113.52,114.01,113.36,113.9,73291.0,104.7782,105.2305,104.6305,105.1289,73291.0
2017-07-31 14:15:00,113.89,114.05,113.81,113.84,15943.0,105.1197,105.2674,105.0459,105.0736,15943.0
2017-07-31 14:20:00,113.82,113.82,113.51,113.59,7751.0,105.0551,105.0551,104.769,104.8428,7751.0
2017-07-31 14:25:00,113.63,113.66,113.46,113.48,5400.0,104.8797,104.9074,104.7228,104.7413,5400.0
2017-07-31 14:30:00,113.45,113.49,113.35,113.36,8781.0,104.7136,104.7505,104.6213,104.6305,8781.0
2017-07-31 14:35:00,113.36,113.44,113.28,113.41,22004.0,104.6305,104.7044,104.5567,104.6767,22004.0
2017-07-31 14:40:00,113.38,113.43,113.34,113.36,10162.0,104.649,104.6951,104.6121,104.6305,10162.0
2017-07-31 14:45:00,113.4,113.51,113.34,113.4,9405.0,104.6674,104.769,104.6121,104.6674,9405.0
2017-07-31 14:50:00,113.38,113.41,113.29,113.32,16790.0,104.649,104.6767,104.5659,104.5936,16790.0
2017-07-31 14:55:00,113.31,113.32,113.01,113.01,24217.0,104.5844,104.5936,104.3075,104.3075,24217.0
2017-07-31 15:00:00,113.05,113.06,112.93,113.03,18884.0,104.3444,104.3536,104.2336,104.3259,18884.0
2017-07-31 15:05:00,113.04,113.06,112.92,112.96,9959.0,104.3352,104.3536,104.2244,104.2613,9959.0
2017-07-31 15:10:00,112.98,113.01,112.87,112.96,20722.0,104.2798,104.3075,104.1783,104.2613,20722.0
2017-07-31 15:15:00,112.93,113.17,112.89,113.17,17855.0,104.2336,104.4552,104.1967,104.4552,17855.0
2017-07-31 15:20:00,113.22,113.4,113.11,113.35,24015.0,104.5013,104.6674,104.3998,104.6213,24015.0
2017-07-31 15:25:00,113.36,113.4,113.19,113.21,18819.0,104.6305,104.6674,104.4736,104.4921,18819.0
2017-07-31 15:30:00,113.22,113.25,113.1,113.17,30290.0,104.5013,104.529,104.3905,104.4552,30290.0
2017-07-31 15:35:00,113.18,113.22,113.1,113.1,19861.0,104.4644,104.5013,104.3905,104.3905,19861.0
2017-07-31 15:40:00,113.13,113.22,113.12,113.22,35806.0,104.4182,104.5013,104.409,104.5013,35806.0
2017-07-31 15:45:00,113.22,113.45,113.21,113.25,81506.0,104.5013,104.7136,104.4921,104.529,81506.0
2017-07-31 15:50:00,113.23,113.24,113.01,113.05,117098.0,104.5105,104.5198,104.3075,104.3444,117098.0
2017-07-31 15:55:00,113.05,113.15,112.97,113.08,101711.0,104.3444,104.4367,104.2706,104.3721,101711.0
2017-08-01 09:30:00,117.98,120.0,117.98,118.71,182862.0,108.8948,110.7592,108.8948,109.5685,182862.0
2017-08-01 09:35:00,118.72,119.0,116.32,117.25,181269.0,109.5778,109.8362,107.3626,108.221,181269.0
2017-08-01 09:40:00,117.26,117.86,116.93,117.74,95346.0,108.2302,108.784,107.9256,108.6732,95346.0
2017-08-01 09:45:00,117.72,117.72,117.33,117.37,93322.0,108.6548,108.6548,108.2948,108.3317,93322.0
2017-08-01 09:50:00,117.4,117.55,116.84,117.23,60675.0,108.3594,108.4979,107.8425,108.2025,60675.0
2017-08-01 09:55:00,117.23,117.35,116.63,117.1,39911.0,108.2025,108.3133,107.6487,108.0825,39911.0
2017-08-01 10:00:00,117.23,117.35,116.99,117.11,40042.0,108.2025,108.3133,107.981,108.0918,40042.0
2017-08-01 10:05:00,117.12,117.12,116.21,116.5,61304.0,108.101,108.101,107.2611,107.5287,61304.0
2017-08-01 10:10:00,116.5,117.72,116.5,117.4,43221.0,107.5287,108.6548,107.5287,108.3594,43221.0
2017-08-01 10:15:00,117.46,117.86,117.23,117.78,44277.0,108.4148,108.784,108.2025,108.7102,44277.0
2017-08-01 10:20:00,117.84,118.48,117.73,118.14,63022.0,108.7655,109.3563,108.664,109.0424,63022.0
2017-08-01 10:25:00,118.22,118.22,116.78,117.4,70625.0,109.1163,109.1163,107.7872,108.3594,70625.0
2017-08-01 10:30:00,117.41,117.64,117.3,117.52,36199.0,108.3687,108.5809,108.2671,108.4702,36199.0
2017-08-01 10:35:00,117.41,117.66,116.92,116.93,32410.0,108.3687,108.5994,107.9164,107.9256,32410.0
2017-08-01 10:40:00,116.98,117.5,116.97,117.35,27766.0,107.9718,108.4517,107.9625,108.3133,27766.0
2017-08-01 10:45:00,117.35,117.69,117.12,117.5,31357.0,108.3133,108.6271,108.101,108.4517,31357.0
2017-08-01 10:50:00,117.45,117.59,117.37,117.45,35797.0,108.4056,108.5348,108.3317,108.4056,35797.0
2017-08-01 10:55:00,117.44,117.46,117.09,117.13,39292.0,108.3963,108.4148,108.0733,108.1102,39292.0
2017-08-01 11:00:00,117.17,117.17,116.92,116.99,24634.0,108.1471,108.1471,107.9164,107.981,24634.0
2017-08-01 11:05:00,117.03,117.36,116.75,117.24,43638.0,108.0179,108.3225,107.7595,108.2117,43638.0
2017-08-01 11:10:00,117.16,117.25,116.47,116.58,103688.0,108.1379,108.221,107.501,107.6026,103688.0
2017-08-01 11:15:00,116.61,116.89,116.54,116.76,20176.0,107.6303,107.8887,107.5656,107.7687,20176.0
2017-08-01 11:20:00,116.79,116.97,116.73,116.93,15743.0,107.7964,107.9625,107.741,107.9256,15743.0
2017-08-01 11:25:00,116.93,116.97,116.64,116.88,23988.0,107.9256,107.9625,107.6579,107.8795,23988.0
2017-08-01 11:30:00,116.89,117.54,116.89,117.27,45292.0,107.8887,108.4886,107.8887,108.2394,45292.0
2017-08-01 11:35:00,117.28,117.35,117.16,117.29,22705.0,108.2487,108.3133,108.1379,108.2579,22705.0
2017-08-01 11:40:00,117.3,117.33,117.18,117.21,19800.0,108.2671,108.2948,108.1564,108.1841,19800.0
2017-08-01 11:45:00,117.18,117.18,116.7,117.02,18556.0,108.1564,108.1564,107.7133,108.0087,18556.0
2017-08-01 11:50:00,117.06,117.18,117.01,117.1,8398.0,108.0456,108.1564,107.9995,108.0825,8398.0
2017-08-01 11:55:00,117.17,117.17,116.72,116.98,12622.0,108.1471,108.1471,107.7318,107.9718,12622.0
2017-08-01 12:00:00,116.94,117.16,116.94,117.01,18323.0,107.9348,108.1379,107.9348,107.9995,18323.0
2017-08-01 12:05:00,117.01,117.05,116.9,117.05,12897.0,107.9995,108.0364,107.8979,108.0364,12897.0
2017-08-01 12:10:00,117.02,117.05,116.96,117.02,14412.0,108.0087,108.0364,107.9533,108.0087,14412.0
2017-08-01 12:15:00,117.02,117.05,116.94,116.96,10743.0,108.0087,108.0364,107.9348,107.9533,10743.0
2017-08-01 12:20:00,117.0,117.1,116.98,117.1,9679.0,107.9902,108.0825,107.9718,108.0825,9679.0
2017-08-01 12:25:00,117.11,117.2,117.09,117.18,10497.0,108.0918,108.1748,108.0733,108.1564,10497.0
2017-08-01 12:30:00,117.2,117.2,116.82,116.82,14849.0,108.1748,108.1748,107.8241,107.8241,14849.0
2017-08-01 12:35:00,116.82,117.08,116.82,117.07,4650.0,107.8241,108.0641,107.8241,108.0548,4650.0
2017-08-01 12:40:00,117.07,117.17,117.01,117.07,18678.0,108.0548,108.1471,107.9995,108.0548,18678.0
2017-08-01 12:45:00,117.03,117.08,116.97,117.05,9166.0,108.0179,108.0641,107.9625,108.0364,9166.0
2017-08-01 12:50:00,117.04,117.4,117.02,117.4,22499.0,108.0271,108.3594,108.0087,108.3594,22499.0
2017-08-01 12:55:00,117.4,117.45,117.28,117.3,20351.0,108.3594,108.4056,108.2487,108.2671,20351.0
2017-08-01 13:00:00,117.28,117.3,117.03,117.16,20132.0,108.2487,108.2671,108.0179,108.1379,20132.0
2017-08-01 13:05:00,117.16,117.25,117.14,117.17,10380.0,108.1379,108.221,108.1194,108.1471,10380.0
2017-08-01 13:10:00,117.18,117.25,117.15,117.25,4818.0,108.1564,108.221,108.1287,108.221,4818.0
2017-08-01 13:15:00,117.22,117.26,117.19,117.25,25007.0,108.1933,108.2302,108.1656,108.221,25007.0
2017-08-01 13:20:00,117.25,117.64,117.25,117.53,26236.0,108.221,108.5809,108.221,108.4794,26236.0
2017-08-01 13:25:00,117.48,117.54,117.37,117.46,23328.0,108.4333,108.4886,108.3317,108.4148,23328.0
2017-08-01 13:30:00,117.44,117.49,117.41,117.44,14325.0,108.3963,108.4425,108.3687,108.3963,14325.0
2017-08-01 13:35:00,117.41,117.51,117.39,117.48,20812.0,108.3687,108.461,108.3502,108.4333,20812.0
2017-08-01 13:40:00,117.5,117.53,117.4,117.42,27247.0,108.4517,108.4794,108.3594,108.3779,27247.0
2017-08-01 13:45:00,117.41,117.45,117.4,117.44,8037.0,108.3687,108.4056,108.3594,108.3963,8037.0
2017-08-01 13:50:00,117.44,117.69,117.44,117.65,32923.0,108.3963,108.6271,108.3963,108.5902,32923.0
2017-08-01 13:55:00,117.65,117.66,117.39,117.51,18875.0,108.5902,108.5994,108.3502,108.461,18875.0
2017-08-01 14:00:00,117.5,117.51,117.27,117.31,46474.0,108.4517,108.461,108.2394,108.2764,46474.0
2017-08-01 14:05:00,117.34,117.44,117.26,117.4,23958.0,108.304,108.3963,108.2302,108.3594,23958.0
2017-08-01 14:10:00,117.41,117.41,117.1,117.13,19631.0,108.3687,108.3687,108.0825,108.1102,19631.0
2017-08-01 14:15:00,117.09,117.14,116.57,116.78,39001.0,108.0733,108.1194,107.5933,107.7872,39001.0
2017-08-01 14:20:00,116.93,117.26,116.81,117.23,16675.0,107.9256,108.2302,107.8149,108.2025,16675.0
2017-08-01 14:25:00,117.23,117.23,117.01,117.01,12050.0,108.2025,108.2025,107.9995,107.9995,12050.0
2017-08-01 14:30:00,116.98,117.05,116.82,117.05,8805.0,107.9718,108.0364,107.8241,108.0364,8805.0
2017-08-01 14:35:00,117.03,117.03,116.91,116.97,10654.0,108.0179,108.0179,107.9072,107.9625,10654.0
2017-08-01 14:40:00,117.01,117.02,116.89,116.89,14737.0,107.9995,108.0087,107.8887,107.8887,14737.0
2017-08-01 14:45:00,116.93,116.93,116.72,116.76,13276.0,107.9256,107.9256,107.7318,107.7687,13276.0
2017-08-01 14:50:00,116.73,116.83,116.7,116.83,11700.0,107.741,107.8333,107.7133,107.8333,11700.0
2017-08-01 14:55:00,116.78,116.98,116.78,116.9,18470.0,107.7872,107.9718,107.7872,107.8979,18470.0
2017-08-01 15:00:00,116.88,117.03,116.87,117.01,30120.0,107.8795,108.0179,107.8702,107.9995,30120.0
2017-08-01 15:05:00,117.01,117.03,116.79,116.81,26508.0,107.9995,108.0179,107.7964,107.8149,26508.0
2017-08-01 15:10:00,116.81,116.91,116.74,116.77,17384.0,107.8149,107.9072,107.7502,107.7779,17384.0
2017-08-01 15:15:00,116.77,116.92,116.75,116.83,22066.0,107.7779,107.9164,107.7595,107.8333,22066.0
2017-08-01 15:20:00,116.84,116.88,116.76,116.87,23682.0,107.8425,107.8795,107.7687,107.8702,23682.0
2017-08-01 15:25:00,116.89,116.89,116.72,116.76,22640.0,107.8887,107.8887,107.7318,107.7687,22640.0
2017-08-01 15:30:00,116.74,116.82,116.66,116.71,31845.0,107.7502,107.8241,107.6764,107.7226,31845.0
2017-08-01 15:35:00,116.7,116.73,116.51,116.63,34850.0,107.7133,107.741,107.538,107.6487,34850.0
2017-08-01 15:40:00,116.61,116.89,116.61,116.88,42663.0,107.6303,107.8887,107.6303,107.8795,42663.0
2017-08-01 15:45:00,116.87,116.97,116.82,116.84,61443.0,107.8702,107.9625,107.8241,107.8425,61443.0
2017-08-01 15:50:00,116.85,116.9,116.76,116.76,76845.0,107.8518,107.8979,107.7687,107.7687,76845.0
2017-08-01 15:55:00,116.78,116.96,116.77,116.84,142792.0,107.7872,107.9533,107.7779,107.8425,142792.0
2017-08-02 09:30:00,117.64,117.64,116.81,117.3,40416.0,108.5809,108.5809,107.8149,108.2671,40416.0
2017-08-02 09:35:00,117.47,117.68,117.29,117.47,28227.0,108.424,108.6179,108.2579,108.424,28227.0
2017-08-02 09:40:00,117.46,117.58,117.04,117.04,38856.0,108.4148,108.5256,108.0271,108.0271,38856.0
2017-08-02 09:45:00,117.01,117.19,116.85,116.96,28360.0,107.9995,108.1656,107.8518,107.9533,28360.0
2017-08-02 09:50:00,116.94,117.33,116.91,117.02,18305.0,107.9348,108.2948,107.9072,108.0087,18305.0
2017-08-02 09:55:00,117.02,117.23,116.99,117.06,35262.0,108.0087,108.2025,107.981,108.0456,35262.0
2017-08-02 10:00:00,116.99,117.23,116.92,117.23,39078.0,107.981,108.2025,107.9164,108.2025,39078.0
2017-08-02 10:05:00,117.18,117.23,116.65,116.69,49164.0,108.1564,108.2025,107.6672,107.7041,49164.0
2017-08-02 10:10:00,116.69,116.84,116.29,116.29,86500.0,107.7041,107.8425,107.3349,107.3349,86500.0
2017-08-02 10:15:00,116.29,116.29,115.03,115.66,75600.0,107.3349,107.3349,106.1719,106.7534,75600.0
2017-08-02 10:20:00,115.65,115.71,115.09,115.09,25386.0,106.7442,106.7996,106.2273,106.2273,25386.0
2017-08-02 10:25:00,115.1,115.28,114.66,114.98,25727.0,106.2365,106.4027,105.8304,106.1258,25727.0
2017-08-02 10:30:00,115.03,115.53,115.02,115.41,30338.0,106.1719,106.6334,106.1627,106.5227,30338.0
2017-08-02 10:35:00,115.51,115.9,115.32,115.67,34441.0,106.615,106.9749,106.4396,106.7626,34441.0
2017-08-02 10:40:00,115.67,115.78,115.61,115.63,28096.0,106.7626,106.8642,106.7073,106.7257,28096.0
2017-08-02 10:45:00,115.61,115.64,115.2,115.24,30069.0,106.7073,106.735,106.3288,106.3658,30069.0
2017-08-02 10:50:00,115.24,115.69,115.22,115.45,22041.0,106.3658,106.7811,106.3473,106.5596,22041.0
2017-08-02 10:55:00,115.45,115.69,115.43,115.5,29195.0,106.5596,106.7811,106.5411,106.6057,29195.0
2017-08-02 11:00:00,115.48,115.5,115.0,115.3,26902.0,106.5873,106.6057,106.1442,106.4211,26902.0
2017-08-02 11:05:00,115.29,115.47,115.1,115.38,22963.0,106.4119,106.578,106.2365,106.495,22963.0
2017-08-02 11:10:00,115.39,115.44,115.13,115.15,41960.0,106.5042,106.5504,106.2642,106.2827,41960.0
2017-08-02 11:15:00,115.14,115.65,115.14,115.55,24953.0,106.2735,106.7442,106.2735,106.6519,24953.0
2017-08-02 11:20:00,115.55,115.97,115.55,115.86,24459.0,106.6519,107.0395,106.6519,106.938,24459.0
2017-08-02 11:25:00,115.87,116.11,115.63,115.79,32802.0,106.9472,107.1688,106.7257,106.8734,32802.0
2017-08-02 11:30:00,115.81,115.96,115.48,115.48,14630.0,106.8919,107.0303,106.5873,106.5873,14630.0
2017-08-02 11:35:00,115.48,116.0,115.48,115.9,15665.0,106.5873,107.0672,106.5873,106.9749,15665.0
2017-08-02 11:40:00,115.9,116.02,115.82,115.88,22083.0,106.9749,107.0857,106.9011,106.9565,22083.0
2017-08-02 11:45:00,115.88,116.0,115.8,115.84,16899.0,106.9565,107.0672,106.8826,106.9196,16899.0
2017-08-02 11:50:00,115.84,116.05,115.82,115.9,17415.0,106.9196,107.1134,106.9011,106.9749,17415.0
2017-08-02 11:55:00,115.99,116.18,115.92,116.06,16773.0,107.058,107.2334,106.9934,107.1226,16773.0
2017-08-02 12:00:00,116.04,116.04,115.65,115.65,24099.0,107.1042,107.1042,106.7442,106.7442,24099.0
2017-08-02 12:05:00,115.65,115.83,115.5,115.56,14732.0,106.7442,106.9103,106.6057,106.6611,14732.0
2017-08-02 12:10:00,115.48,115.63,115.36,115.53,9616.0,106.5873,106.7257,106.4765,106.6334,9616.0
2017-08-02 12:15:00,115.52,115.69,115.37,115.55,10815.0,106.6242,106.7811,106.4857,106.6519,10815.0
2017-08-02 12:20:00,115.55,115.77,115.51,115.51,13930.0,106.6519,106.8549,106.615,106.615,13930.0
2017-08-02 12:25:00,115.5,115.56,115.29,115.38,9190.0,106.6057,106.6611,106.4119,106.495,9190.0
2017-08-02 12:30:00,115.38,115.78,115.38,115.62,19042.0,106.495,106.8642,106.495,106.7165,19042.0
2017-08-02 12:35:00,115.58,115.83,115.58,115.7,12158.0,106.6796,106.9103,106.6796,106.7903,12158.0
2017-08-02 12:40:00,115.72,115.84,115.71,115.78,9831.0,106.8088,106.9196,106.7996,106.8642,9831.0
2017-08-02 12:45:00,115.77,115.83,115.52,115.53,12150.0,106.8549,106.9103,106.6242,106.6334,12150.0
2017-08-02 12:50:00,115.52,115.52,115.37,115.37,11631.0,106.6242,106.6242,106.4857,106.4857,11631.0
2017-08-02 12:55:00,115.37,115.64,115.37,115.61,10337.0,106.4857,106.735,106.4857,106.7073,10337.0
2017-08-02 13:00:00,115.67,115.89,115.61,115.89,8250.0,106.7626,106.9657,106.7073,106.9657,8250.0
2017-08-02 13:05:00,115.82,116.21,115.82,116.19,13810.0,106.9011,107.2611,106.9011,107.2426,13810.0
2017-08-02 13:10:00,116.12,116.35,116.1,116.33,14517.0,107.178,107.3903,107.1595,107.3718,14517.0
2017-08-02 13:15:00,116.35,116.59,116.31,116.57,31992.0,107.3903,107.6118,107.3534,107.5933,31992.0
2017-08-02 13:20:00,116.57,116.94,116.56,116.9,36898.0,107.5933,107.9348,107.5841,107.8979,36898.0
2017-08-02 13:25:00,116.91,116.93,116.64,116.65,20900.0,107.9072,107.9256,107.6579,107.6672,20900.0
2017-08-02 13:30:00,116.68,116.96,116.64,116.93,20527.0,107.6949,107.9533,107.6579,107.9256,20527.0
2017-08-02 13:35:00,116.92,117.26,116.76,117.24,39208.0,107.9164,108.2302,107.7687,108.2117,39208.0
2017-08-02 13:40:00,117.24,117.24,116.82,116.86,13100.0,108.2117,108.2117,107.8241,107.861,13100.0
2017-08-02 13:45:00,116.85,117.4,116.83,117.4,38508.0,107.8518,108.3594,107.8333,108.3594,38508.0
2017-08-02 13:50:00,117.33,117.47,117.21,117.46,29370.0,108.2948,108.424,108.1841,108.4148,29370.0
2017-08-02 13:55:00,117.43,117.59,117.26,117.29,58919.0,108.3871,108.5348,108.2302,108.2579,58919.0
2017-08-02 14:00:00,117.27,117.44,117.22,117.43,22293.0,108.2394,108.3963,108.1933,108.3871,22293.0
2017-08-02 14:05:00,117.38,117.45,117.33,117.35,23866.0,108.341,108.4056,108.2948,108.3133,23866.0
2017-08-02 14:10:00,117.32,117.46,117.29,117.29,13972.0,108.2856,108.4148,108.2579,108.2579,13972.0
2017-08-02 14:15:00,117.3,117.3,117.0,117.0,15487.0,108.2671,108.2671,107.9902,107.9902,15487.0
2017-08-02 14:20:00,117.0,117.05,116.91,116.94,21302.0,107.9902,108.0364,107.9072,107.9348,21302.0
2017-08-02 14:25:00,116.95,116.97,116.68,116.97,17539.0,107.9441,107.9625,107.6949,107.9625,17539.0
2017-08-02 14:30:00,116.93,116.99,116.86,116.9,13113.0,107.9256,107.981,107.861,107.8979,13113.0
2017-08-02 14:35:00,116.88,117.13,116.86,117.12,14893.0,107.8795,108.1102,107.861,108.101,14893.0
2017-08-02 14:40:00,117.13,117.33,117.1,117.33,19238.0,108.1102,108.2948,108.0825,108.2948,19238.0
2017-08-02 14:45:00,117.32,117.44,117.29,117.38,19703.0,108.2856,108.3963,108.2579,108.341,19703.0
2017-08-02 14:50:00,117.39,117.39,117.29,117.29,13671.0,108.3502,108.3502,108.2579,108.2579,13671.0
2017-08-02 14:55:00,117.29,117.45,117.29,117.42,11437.0,108.2579,108.4056,108.2579,108.3779,11437.0
2017-08-02 15:00:00,117.4,117.49,117.34,117.43,23234.0,108.3594,108.4425,108.304,108.3871,23234.0
2017-08-02 15:05:00,117.43,117.55,117.42,117.43,22244.0,108.3871,108.4979,108.3779,108.3871,22244.0
2017-08-02 15:10:00,117.46,117.49,117.33,117.36,12894.0,108.4148,108.4425,108.2948,108.3225,12894.0
2017-08-02 15:15:00,117.36,117.53,117.31,117.45,14498.0,108.3225,108.4794,108.2764,108.4056,14498.0
2017-08-02 15:20:00,117.45,117.5,117.31,117.31,17516.0,108.4056,108.4517,108.2764,108.2764,17516.0
2017-08-02 15:25:00,117.35,117.45,117.35,117.41,14732.0,108.3133,108.4056,108.3133,108.3687,14732.0
2017-08-02 15:30:00,117.42,117.45,117.39,117.41,21807.0,108.3779,108.4056,108.3502,108.3687,21807.0
2017-08-02 15:35:00,117.41,117.44,117.07,117.17,48162.0,108.3687,108.3963,108.0548,108.1471,48162.0
2017-08-02 15:40:00,117.14,117.2,117.09,117.09,56288.0,108.1194,108.1748,108.0733,108.0733,56288.0
2017-08-02 15:45:00,117.09,117.21,117.09,117.2,57317.0,108.0733,108.1841,108.0733,108.1748,57317.0
2017-08-02 15:50:00,117.21,117.39,117.21,117.38,66370.0,108.1841,108.3502,108.1841,108.341,66370.0
2017-08-02 15:55:00,117.38,117.46,117.36,117.38,136544.0,108.341,108.4148,108.3225,108.341,136544.0
2017-08-03 09:30:00,117.5,117.86,117.01,117.19,71963.0,108.4517,108.784,107.9995,108.1656,71963.0
2017-08-03 09:35:00,117.26,117.76,117.0,117.74,66461.0,108.2302,108.6917,107.9902,108.6732,66461.0
2017-08-03 09:40:00,117.72,118.58,117.72,118.58,30708.0,108.6548,109.4486,108.6548,109.4486,30708.0
2017-08-03 09:45:00,118.58,119.5,118.48,119.49,97164.0,109.4486,110.2977,109.3563,110.2885,97164.0
2017-08-03 09:50:00,119.5,119.68,119.25,119.62,49705.0,110.2977,110.4638,110.067,110.4085,49705.0
2017-08-03 09:55:00,119.58,120.09,119.57,120.07,34464.0,110.3715,110.8423,110.3623,110.8238,34464.0
2017-08-03 10:00:00,120.1,120.28,119.61,119.61,33777.0,110.8515,111.0176,110.3992,110.3992,33777.0
2017-08-03 10:05:00,119.61,119.93,119.53,119.79,22779.0,110.3992,110.6946,110.3254,110.5654,22779.0
2017-08-03 10:10:00,119.79,119.94,119.51,119.55,21297.0,110.5654,110.7038,110.3069,110.3439,21297.0
2017-08-03 10:15:00,119.53,119.7,119.52,119.7,9930.0,110.3254,110.4823,110.3162,110.4823,9930.0
2017-08-03 10:20:00,119.71,119.74,119.47,119.67,15908.0,110.4915,110.5192,110.27,110.4546,15908.0
2017-08-03 10:25:00,119.72,119.96,119.67,119.96,14532.0,110.5008,110.7223,110.4546,110.7223,14532.0
2017-08-03 10:30:00,119.93,119.97,119.8,119.85,17191.0,110.6946,110.7315,110.5746,110.6208,17191.0
2017-08-03 10:35:00,119.83,119.9,119.66,119.69,19379.0,110.6023,110.6669,110.4454,110.4731,19379.0
2017-08-03 10:40:00,119.7,119.76,119.56,119.69,16635.0,110.4823,110.5377,110.3531,110.4731,16635.0
2017-08-03 10:45:00,119.69,119.71,119.6,119.65,10838.0,110.4731,110.4915,110.39,110.4362,10838.0
2017-08-03 10:50:00,119.63,119.69,119.56,119.6,11989.0,110.4177,110.4731,110.3531,110.39,11989.0
2017-08-03 10:55:00,119.59,119.94,119.56,119.94,15525.0,110.3808,110.7038,110.3531,110.7038,15525.0
2017-08-03 11:00:00,119.94,120.14,119.79,120.07,38937.0,110.7038,110.8884,110.5654,110.8238,38937.0
2017-08-03 11:05:00,120.05,120.47,120.05,120.38,29723.0,110.8054,111.193,110.8054,111.1099,29723.0
2017-08-03 11:10:00,120.34,120.4,120.15,120.18,29065.0,111.073,111.1284,110.8977,110.9253,29065.0
2017-08-03 11:15:00,120.17,120.26,119.91,119.94,82851.0,110.9161,110.9992,110.6761,110.7038,82851.0
2017-08-03 11:20:00,119.95,120.28,119.92,120.17,33666.0,110.7131,111.0176,110.6854,110.9161,33666.0
2017-08-03 11:25:00,120.1,120.15,119.94,120.0,13741.0,110.8515,110.8977,110.7038,110.7592,13741.0
2017-08-03 11:30:00,119.99,120.22,119.99,120.22,12284.0,110.75,110.9623,110.75,110.9623,12284.0
2017-08-03 11:35:00,120.22,120.37,120.16,120.16,21427.0,110.9623,111.1007,110.9069,110.9069,21427.0
2017-08-03 11:40:00,120.18,120.3,120.15,120.29,20662.0,110.9253,111.0361,110.8977,111.0269,20662.0
2017-08-03 11:45:00,120.31,120.34,120.05,120.07,36301.0,111.0453,111.073,110.8054,110.8238,36301.0
2017-08-03 11:50:00,120.05,120.07,119.62,119.64,10897.0,110.8054,110.8238,110.4085,110.4269,10897.0
2017-08-03 11:55:00,119.61,119.76,119.56,119.76,8046.0,110.3992,110.5377,110.3531,110.5377,8046.0
2017-08-03 12:00:00,119.74,120.04,119.71,120.0,10283.0,110.5192,110.7961,110.4915,110.7592,10283.0
2017-08-03 12:05:00,119.97,120.03,119.9,119.9,8963.0,110.7315,110.7869,110.6669,110.6669,8963.0
2017-08-03 12:10:00,119.94,120.14,119.91,120.14,8244.0,110.7038,110.8884,110.6761,110.8884,8244.0
2017-08-03 12:15:00,120.18,120.27,120.14,120.22,6320.0,110.9253,111.0084,110.8884,110.9623,6320.0
2017-08-03 12:20:00,120.22,120.26,120.1,120.1,9689.0,110.9623,110.9992,110.8515,110.8515,9689.0
2017-08-03 12:25:00,120.1,120.27,120.09,120.27,9557.0,110.8515,111.0084,110.8423,111.0084,9557.0
2017-08-03 12:30:00,120.27,120.27,120.03,120.12,8650.0,111.0084,111.0084,110.7869,110.87,8650.0
2017-08-03 12:35:00,120.12,120.27,120.09,120.27,7631.0,110.87,111.0084,110.8423,111.0084,7631.0
2017-08-03 12:40:00,120.27,120.35,120.1,120.18,10170.0,111.0084,111.0823,110.8515,110.9253,10170.0
2017-08-03 12:45:00,120.19,120.24,120.17,120.17,6849.0,110.9346,110.9807,110.9161,110.9161,6849.0
2017-08-03 12:50:00,120.2,120.27,120.18,120.2,10431.0,110.9438,111.0084,110.9253,110.9438,10431.0
2017-08-03 12:55:00,120.19,120.35,120.14,120.25,11939.0,110.9346,111.0823,110.8884,110.99,11939.0
2017-08-03 13:00:00,120.25,120.27,120.16,120.16,5550.0,110.99,111.0084,110.9069,110.9069,5550.0
2017-08-03 13:05:00,120.17,120.21,120.04,120.07,7904.0,110.9161,110.953,110.7961,110.8238,7904.0
2017-08-03 13:10:00,120.04,120.1,120.02,120.06,9724.0,110.7961,110.8515,110.7777,110.8146,9724.0
2017-08-03 13:15:00,120.09,120.1,119.95,119.96,10351.0,110.8423,110.8515,110.7131,110.7223,10351.0
2017-08-03 13:20:00,119.94,120.0,119.89,119.95,9798.0,110.7038,110.7592,110.6577,110.7131,9798.0
2017-08-03 13:25:00,119.89,119.94,119.8,119.89,5769.0,110.6577,110.7038,110.5746,110.6577,5769.0
2017-08-03 13:30:00,119.9,119.9,119.68,119.88,8445.0,110.6669,110.6669,110.4638,110.6484,8445.0
2017-08-03 13:35:00,119.87,119.92,119.83,119.89,5807.0,110.6392,110.6854,110.6023,110.6577,5807.0
2017-08-03 13:40:00,119.9,119.92,119.83,119.86,11988.0,110.6669,110.6854,110.6023,110.63,11988.0
2017-08-03 13:45:00,119.86,119.89,119.85,119.87,5585.0,110.63,110.6577,110.6208,110.6392,5585.0
2017-08-03 13:50:00,119.88,120.03,119.88,119.98,14266.0,110.6484,110.7869,110.6484,110.7407,14266.0
2017-08-03 13:55:00,119.97,120.05,119.96,120.0,8920.0,110.7315,110.8054,110.7223,110.7592,8920.0
2017-08-03 14:00:00,119.99,120.08,119.98,120.08,9754.0,110.75,110.833,110.7407,110.833,9754.0
2017-08-03 14:05:00,120.06,120.06,119.98,120.05,11708.0,110.8146,110.8146,110.7407,110.8054,11708.0
2017-08-03 14:10:00,120.03,120.05,119.9,119.93,12575.0,110.7869,110.8054,110.6669,110.6946,12575.0
2017-08-03 14:15:00,119.93,120.08,119.93,120.01,12697.0,110.6946,110.833,110.6946,110.7684,12697.0
2017-08-03 14:20:00,120.02,120.19,120.01,120.17,10554.0,110.7777,110.9346,110.7684,110.9161,10554.0
2017-08-03 14:25:00,120.18,120.2,120.14,120.17,14591.0,110.9253,110.9438,110.8884,110.9161,14591.0
2017-08-03 14:30:00,120.2,120.24,120.11,120.21,8987.0,110.9438,110.9807,110.8607,110.953,8987.0
2017-08-03 14:35:00,120.24,120.35,120.23,120.35,19191.0,110.9807,111.0823,110.9715,111.0823,19191.0
2017-08-03 14:40:00,120.36,120.36,120.25,120.25,9302.0,111.0915,111.0915,110.99,110.99,9302.0
2017-08-03 14:45:00,120.23,120.25,120.11,120.13,17896.0,110.9715,110.99,110.8607,110.8792,17896.0
2017-08-03 14:50:00,120.14,120.23,120.14,120.19,10683.0,110.8884,110.9715,110.8884,110.9346,10683.0
2017-08-03 14:55:00,120.19,120.23,120.12,120.19,11004.0,110.9346,110.9715,110.87,110.9346,11004.0
2017-08-03 15:00:00,120.21,120.24,120.0,120.15,67978.0,110.953,110.9807,110.7592,110.8977,67978.0
2017-08-03 15:05:00,120.17,120.21,120.07,120.07,12280.0,110.9161,110.953,110.8238,110.8238,12280.0
2017-08-03 15:10:00,120.09,120.12,120.0,120.12,13381.0,110.8423,110.87,110.7592,110.87,13381.0
2017-08-03 15:15:00,120.14,120.21,120.06,120.1,26779.0,110.8884,110.953,110.8146,110.8515,26779.0
2017-08-03 15:20:00,120.1,120.12,119.99,120.06,19270.0,110.8515,110.87,110.75,110.8146,19270.0
2017-08-03 15:25:00,120.06,120.14,120.06,120.11,26958.0,110.8146,110.8884,110.8146,110.8607,26958.0
2017-08-03 15:30:00,120.13,120.13,119.72,119.87,23134.0,110.8792,110.8792,110.5008,110.6392,23134.0
2017-08-03 15:35:00,119.84,119.91,119.77,119.86,29294.0,110.6115,110.6761,110.5469,110.63,29294.0
2017-08-03 15:40:00,119.84,119.87,119.68,119.8,34862.0,110.6115,110.6392,110.4638,110.5746,34862.0
2017-08-03 15:45:00,119.83,119.91,119.6,119.82,49314.0,110.6023,110.6761,110.39,110.5931,49314.0
2017-08-03 15:50:00,119.82,119.87,119.8,119.82,39401.0,110.5931,110.6392,110.5746,110.5931,39401.0
2017-08-03 15:55:00,119.81,119.97,119.81,119.91,108758.0,110.5838,110.7315,110.5838,110.6761,108758.0
2017-08-04 09:30:00,119.95,119.99,119.55,119.65,22238.0,110.7131,110.75,110.3439,110.4362,22238.0
2017-08-04 09:35:00,119.71,119.77,119.36,119.43,15298.0,110.4915,110.5469,110.1685,110.2331,15298.0
2017-08-04 09:40:00,119.41,119.99,119.41,119.89,18849.0,110.2146,110.75,110.2146,110.6577,18849.0
2017-08-04 09:45:00,119.85,120.08,119.81,120.07,27079.0,110.6208,110.833,110.5838,110.8238,27079.0
2017-08-04 09:50:00,120.03,120.18,119.98,120.04,11867.0,110.7869,110.9253,110.7407,110.7961,11867.0
2017-08-04 09:55:00,120.02,120.15,119.85,119.85,33490.0,110.7777,110.8977,110.6208,110.6208,33490.0
2017-08-04 10:00:00,119.9,120.03,119.85,119.92,16937.0,110.6669,110.7869,110.6208,110.6854,16937.0
2017-08-04 10:05:00,119.96,120.02,119.69,119.89,10335.0,110.7223,110.7777,110.4731,110.6577,10335.0
2017-08-04 10:10:00,119.88,120.0,119.84,119.99,5515.0,110.6484,110.7592,110.6115,110.75,5515.0
2017-08-04 10:15:00,120.02,120.15,120.0,120.12,13858.0,110.7777,110.8977,110.7592,110.87,13858.0
2017-08-04 10:20:00,120.08,120.26,119.97,120.26,14375.0,110.833,110.9992,110.7315,110.9992,14375.0
2017-08-04 10:25:00,120.27,120.85,120.23,120.79,57152.0,111.0084,111.5437,110.9715,111.4884,57152.0
2017-08-04 10:30:00,120.84,120.88,120.66,120.88,24133.0,111.5345,111.5714,111.3684,111.5714,24133.0
2017-08-04 10:35:00,120.84,120.96,120.7,120.91,19706.0,111.5345,111.6453,111.4053,111.5991,19706.0
2017-08-04 10:40:00,120.91,120.91,120.24,120.28,17385.0,111.5991,111.5991,110.9807,111.0176,17385.0
2017-08-04 10:45:00,120.31,120.44,120.16,120.32,72868.0,111.0453,111.1653,110.9069,111.0546,72868.0
2017-08-04 10:50:00,120.32,120.34,120.08,120.24,25642.0,111.0546,111.073,110.833,110.9807,25642.0
2017-08-04 10:55:00,120.28,120.37,120.24,120.28,16455.0,111.0176,111.1007,110.9807,111.0176,16455.0
2017-08-04 11:00:00,120.29,120.42,120.11,120.26,38812.0,111.0269,111.1469,110.8607,110.9992,38812.0
2017-08-04 11:05:00,120.26,120.26,120.19,120.23,12200.0,110.9992,110.9992,110.9346,110.9715,12200.0
2017-08-04 11:10:00,120.22,120.25,120.07,120.07,19486.0,110.9623,110.99,110.8238,110.8238,19486.0
2017-08-04 11:15:00,120.07,120.46,120.07,120.43,16439.0,110.8238,111.1838,110.8238,111.1561,16439.0
2017-08-04 11:20:00,120.44,120.6,120.4,120.57,18123.0,111.1653,111.313,111.1284,111.2853,18123.0
2017-08-04 11:25:00,120.55,120.57,120.4,120.53,16219.0,111.2669,111.2853,111.1284,111.2484,16219.0
2017-08-04 11:30:00,120.52,120.69,120.52,120.65,6698.0,111.2392,111.3961,111.2392,111.3591,6698.0
2017-08-04 11:35:00,120.64,120.67,120.28,120.29,14190.0,111.3499,111.3776,111.0176,111.0269,14190.0
2017-08-04 11:40:00,120.33,120.53,120.32,120.43,5510.0,111.0638,111.2484,111.0546,111.1561,5510.0
2017-08-04 11:45:00,120.46,120.52,120.42,120.48,5264.0,111.1838,111.2392,111.1469,111.2022,5264.0
2017-08-04 11:50:00,120.49,120.51,120.13,120.24,7793.0,111.2115,111.2299,110.8792,110.9807,7793.0
2017-08-04 11:55:00,120.21,120.32,120.13,120.32,5309.0,110.953,111.0546,110.8792,111.0546,5309.0
2017-08-04 12:00:00,120.26,120.29,120.1,120.16,4548.0,110.9992,111.0269,110.8515,110.9069,4548.0
2017-08-04 12:05:00,120.18,120.18,120.0,120.04,8816.0,110.9253,110.9253,110.7592,110.7961,8816.0
2017-08-04 12:10:00,120.05,120.14,120.0,120.09,13624.0,110.8054,110.8884,110.7592,110.8423,13624.0
2017-08-04 12:15:00,120.1,120.13,120.01,120.09,5373.0,110.8515,110.8792,110.7684,110.8423,5373.0
2017-08-04 12:20:00,120.1,120.12,120.0,120.07,14650.0,110.8515,110.87,110.7592,110.8238,14650.0
2017-08-04 12:25:00,120.04,120.12,120.02,120.06,5997.0,110.7961,110.87,110.7777,110.8146,5997.0
2017-08-04 12:30:00,120.08,120.19,120.06,120.06,7098.0,110.833,110.9346,110.8146,110.8146,7098.0
2017-08-04 12:35:00,120.06,120.15,120.0,120.01,4645.0,110.8146,110.8977,110.7592,110.7684,4645.0
2017-08-04 12:40:00,120.03,120.06,120.0,120.03,6036.0,110.7869,110.8146,110.7592,110.7869,6036.0
2017-08-04 12:45:00,120.01,120.02,119.95,120.02,11385.0,110.7684,110.7777,110.7131,110.7777,11385.0
2017-08-04 12:50:00,120.02,120.04,119.86,119.86,11913.0,110.7777,110.7961,110.63,110.63,11913.0
2017-08-04 12:55:00,119.88,119.88,119.68,119.71,9100.0,110.6484,110.6484,110.4638,110.4915,9100.0
2017-08-04 13:00:00,119.76,120.02,119.73,119.95,12364.0,110.5377,110.7777,110.51,110.7131,12364.0
2017-08-04 13:05:00,119.91,119.93,119.7,119.88,8473.0,110.6761,110.6946,110.4823,110.6484,8473.0
2017-08-04 13:10:00,119.84,119.89,119.72,119.72,6500.0,110.6115,110.6577,110.5008,110.5008,6500.0
2017-08-04 13:15:00,119.75,119.84,119.6,119.6,36092.0,110.5285,110.6115,110.39,110.39,36092.0
2017-08-04 13:20:00,119.63,119.67,119.42,119.53,25856.0,110.4177,110.4546,110.2239,110.3254,25856.0
2017-08-04 13:25:00,119.55,119.61,119.49,119.51,20512.0,110.3439,110.3992,110.2885,110.3069,20512.0
2017-08-04 13:30:00,119.56,119.74,119.52,119.69,15523.0,110.3531,110.5192,110.3162,110.4731,15523.0
2017-08-04 13:35:00,119.73,119.73,119.56,119.56,4539.0,110.51,110.51,110.3531,110.3531,4539.0
2017-08-04 13:40:00,119.52,119.67,119.49,119.67,5639.0,110.3162,110.4546,110.2885,110.4546,5639.0
2017-08-04 13:45:00,119.65,119.7,119.64,119.65,6728.0,110.4362,110.4823,110.4269,110.4362,6728.0
2017-08-04 13:50:00,119.65,119.67,119.58,119.65,6419.0,110.4362,110.4546,110.3715,110.4362,6419.0
2017-08-04 13:55:00,119.66,119.69,119.61,119.64,4973.0,110.4454,110.4731,110.3992,110.4269,4973.0
2017-08-04 14:00:00,119.66,119.68,119.62,119.64,7912.0,110.4454,110.4638,110.4085,110.4269,7912.0
2017-08-04 14:05:00,119.67,119.67,119.51,119.56,9072.0,110.4546,110.4546,110.3069,110.3531,9072.0
2017-08-04 14:10:00,119.56,119.68,119.53,119.64,7399.0,110.3531,110.4638,110.3254,110.4269,7399.0
2017-08-04 14:15:00,119.64,119.68,119.53,119.53,20900.0,110.4269,110.4638,110.3254,110.3254,20900.0
2017-08-04 14:20:00,119.53,119.55,119.4,119.47,14000.0,110.3254,110.3439,110.2054,110.27,14000.0
2017-08-04 14:25:00,119.48,119.53,119.42,119.42,4947.0,110.2792,110.3254,110.2239,110.2239,4947.0
2017-08-04 14:30:00,119.44,119.48,119.42,119.43,7364.0,110.2423,110.2792,110.2239,110.2331,7364.0
2017-08-04 14:35:00,119.44,119.52,119.41,119.49,4477.0,110.2423,110.3162,110.2146,110.2885,4477.0
2017-08-04 14:40:00,119.51,119.51,119.45,119.46,3643.0,110.3069,110.3069,110.2516,110.2608,3643.0
2017-08-04 14:45:00,119.46,119.51,119.44,119.48,5584.0,110.2608,110.3069,110.2423,110.2792,5584.0
2017-08-04 14:50:00,119.48,119.54,119.48,119.53,4779.0,110.2792,110.3346,110.2792,110.3254,4779.0
2017-08-04 14:55:00,119.54,119.62,119.52,119.53,16409.0,110.3346,110.4085,110.3162,110.3254,16409.0
2017-08-04 15:00:00,119.54,119.67,119.54,119.65,12704.0,110.3346,110.4546,110.3346,110.4362,12704.0
2017-08-04 15:05:00,119.67,119.7,119.6,119.6,23652.0,110.4546,110.4823,110.39,110.39,23652.0
2017-08-04 15:10:00,119.58,119.67,119.57,119.59,4152.0,110.3715,110.4546,110.3623,110.3808,4152.0
2017-08-04 15:15:00,119.61,119.62,119.58,119.62,7521.0,110.3992,110.4085,110.3715,110.4085,7521.0
2017-08-04 15:20:00,119.6,119.77,119.6,119.77,21881.0,110.39,110.5469,110.39,110.5469,21881.0
2017-08-04 15:25:00,119.76,119.82,119.75,119.76,16580.0,110.5377,110.5931,110.5285,110.5377,16580.0
2017-08-04 15:30:00,119.76,119.78,119.67,119.71,22087.0,110.5377,110.5561,110.4546,110.4915,22087.0
2017-08-04 15:35:00,119.7,119.73,119.69,119.73,19005.0,110.4823,110.51,110.4731,110.51,19005.0
2017-08-04 15:40:00,119.72,119.73,119.6,119.72,26374.0,110.5008,110.51,110.39,110.5008,26374.0
2017-08-04 15:45:00,119.72,119.75,119.61,119.61,21516.0,110.5008,110.5285,110.3992,110.3992,21516.0
2017-08-04 15:50:00,119.61,119.7,119.59,119.64,26604.0,110.3992,110.4823,110.3808,110.4269,26604.0
2017-08-04 15:55:00,119.64,119.69,119.55,119.68,67037.0,110.4269,110.4731,110.3439,110.4638,67037.0
2017-08-07 09:30:00,119.95,120.0,119.32,119.79,39436.0,110.7131,110.7592,110.1316,110.5654,39436.0
2017-08-07 09:35:00,119.79,119.79,119.03,119.03,45232.0,110.5654,110.5654,109.8639,109.8639,45232.0
2017-08-07 09:40:00,119.01,119.24,118.79,119.11,27997.0,109.8454,110.0577,109.6424,109.9377,27997.0
2017-08-07 09:45:00,119.17,119.24,118.88,118.89,29045.0,109.9931,110.0577,109.7255,109.7347,29045.0
2017-08-07 09:50:00,118.93,119.0,118.39,118.57,31150.0,109.7716,109.8362,109.2732,109.4393,31150.0
2017-08-07 09:55:00,118.63,118.7,118.36,118.51,23741.0,109.4947,109.5593,109.2455,109.3839,23741.0
2017-08-07 10:00:00,118.49,118.76,118.49,118.76,26925.0,109.3655,109.6147,109.3655,109.6147,26925.0
2017-08-07 10:05:00,118.75,118.99,118.74,118.99,42622.0,109.6055,109.827,109.5962,109.827,42622.0
2017-08-07 10:10:00,118.98,119.01,118.66,118.7,27650.0,109.8178,109.8454,109.5224,109.5593,27650.0
2017-08-07 10:15:00,118.73,118.82,118.58,118.68,14242.0,109.587,109.6701,109.4486,109.5409,14242.0
2017-08-07 10:20:00,118.75,118.77,118.61,118.72,20662.0,109.6055,109.6239,109.4762,109.5778,20662.0
2017-08-07 10:25:00,118.73,118.75,118.47,118.57,20755.0,109.587,109.6055,109.347,109.4393,20755.0
2017-08-07 10:30:00,118.56,118.59,118.38,118.38,36984.0,109.4301,109.4578,109.264,109.264,36984.0
2017-08-07 10:35:00,118.33,118.5,118.32,118.48,26330.0,109.2178,109.3747,109.2086,109.3563,26330.0
2017-08-07 10:40:00,118.48,118.55,118.41,118.49,25102.0,109.3563,109.4209,109.2916,109.3655,25102.0
2017-08-07 10:45:00,118.49,118.86,118.38,118.86,17020.0,109.3655,109.707,109.264,109.707,17020.0
2017-08-07 10:50:00,118.83,118.94,118.66,118.75,29715.0,109.6793,109.7808,109.5224,109.6055,29715.0
2017-08-07 10:55:00,118.79,118.84,118.7,118.7,19369.0,109.6424,109.6885,109.5593,109.5593,19369.0
2017-08-07 11:00:00,118.67,118.95,118.6,118.61,39458.0,109.5316,109.7901,109.467,109.4762,39458.0
2017-08-07 11:05:00,118.68,118.75,118.43,118.43,28737.0,109.5409,109.6055,109.3101,109.3101,28737.0
2017-08-07 11:10:00,118.46,118.65,118.39,118.55,14952.0,109.3378,109.5132,109.2732,109.4209,14952.0
2017-08-07 11:15:00,118.55,118.55,118.35,118.46,20715.0,109.4209,109.4209,109.2363,109.3378,20715.0
2017-08-07 11:20:00,118.49,118.58,118.35,118.45,15931.0,109.3655,109.4486,109.2363,109.3286,15931.0
2017-08-07 11:25:00,118.48,118.59,118.25,118.26,17934.0,109.3563,109.4578,109.144,109.1532,17934.0
2017-08-07 11:30:00,118.31,118.36,118.25,118.35,17250.0,109.1993,109.2455,109.144,109.2363,17250.0
2017-08-07 11:35:00,118.38,118.38,118.22,118.25,14087.0,109.264,109.264,109.1163,109.144,14087.0
2017-08-07 11:40:00,118.32,118.37,118.29,118.31,11818.0,109.2086,109.2547,109.1809,109.1993,11818.0
2017-08-07 11:45:00,118.36,118.39,118.28,118.29,13149.0,109.2455,109.2732,109.1717,109.1809,13149.0
2017-08-07 11:50:00,118.32,118.35,118.25,118.26,9096.0,109.2086,109.2363,109.144,109.1532,9096.0
2017-08-07 11:55:00,118.28,118.38,118.26,118.29,24082.0,109.1717,109.264,109.1532,109.1809,24082.0
2017-08-07 12:00:00,118.3,118.46,118.3,118.43,9792.0,109.1901,109.3378,109.1901,109.3101,9792.0
2017-08-07 12:05:00,118.44,118.5,118.37,118.48,16219.0,109.3193,109.3747,109.2547,109.3563,16219.0
2017-08-07 12:10:00,118.5,118.57,118.42,118.44,22835.0,109.3747,109.4393,109.3009,109.3193,22835.0
2017-08-07 12:15:00,118.46,118.55,118.39,118.43,8567.0,109.3378,109.4209,109.2732,109.3101,8567.0
2017-08-07 12:20:00,118.44,118.57,118.43,118.5,45840.0,109.3193,109.4393,109.3101,109.3747,45840.0
2017-08-07 12:25:00,118.51,118.58,118.47,118.52,5928.0,109.3839,109.4486,109.347,109.3932,5928.0
2017-08-07 12:30:00,118.5,118.5,118.4,118.42,5700.0,109.3747,109.3747,109.2824,109.3009,5700.0
2017-08-07 12:35:00,118.44,118.5,118.39,118.48,8053.0,109.3193,109.3747,109.2732,109.3563,8053.0
2017-08-07 12:40:00,118.44,118.53,118.39,118.4,9392.0,109.3193,109.4024,109.2732,109.2824,9392.0
2017-08-07 12:45:00,118.45,118.54,118.39,118.44,9462.0,109.3286,109.4116,109.2732,109.3193,9462.0
2017-08-07 12:50:00,118.44,118.53,118.43,118.43,4400.0,109.3193,109.4024,109.3101,109.3101,4400.0
2017-08-07 12:55:00,118.42,118.51,118.41,118.51,7087.0,109.3009,109.3839,109.2916,109.3839,7087.0
2017-08-07 13:00:00,118.49,118.5,118.33,118.39,8199.0,109.3655,109.3747,109.2178,109.2732,8199.0
2017-08-07 13:05:00,118.39,118.39,118.23,118.28,10034.0,109.2732,109.2732,109.1255,109.1717,10034.0
2017-08-07 13:10:00,118.29,118.44,118.29,118.39,10646.0,109.1809,109.3193,109.1809,109.2732,10646.0
2017-08-07 13:15:00,118.37,118.41,118.29,118.29,32612.0,109.2547,109.2916,109.1809,109.1809,32612.0
2017-08-07 13:20:00,118.3,118.43,118.3,118.43,4709.0,109.1901,109.3101,109.1901,109.3101,4709.0
2017-08-07 13:25:00,118.43,118.49,118.41,118.49,14253.0,109.3101,109.3655,109.2916,109.3655,14253.0
2017-08-07 13:30:00,118.5,118.53,118.25,118.39,10410.0,109.3747,109.4024,109.144,109.2732,10410.0
2017-08-07 13:35:00,118.39,118.4,118.29,118.31,9284.0,109.2732,109.2824,109.1809,109.1993,9284.0
2017-08-07 13:40:00,118.33,118.36,118.26,118.32,9236.0,109.2178,109.2455,109.1532,109.2086,9236.0
2017-08-07 13:45:00,118.29,118.4,118.29,118.39,10713.0,109.1809,109.2824,109.1809,109.2732,10713.0
2017-08-07 13:50:00,118.38,118.4,118.29,118.29,20292.0,109.264,109.2824,109.1809,109.1809,20292.0
2017-08-07 13:55:00,118.29,118.35,118.29,118.33,7063.0,109.1809,109.2363,109.1809,109.2178,7063.0
2017-08-07 14:00:00,118.33,118.35,118.29,118.32,11739.0,109.2178,109.2363,109.1809,109.2086,11739.0
2017-08-07 14:05:00,118.32,118.35,118.24,118.24,16052.0,109.2086,109.2363,109.1347,109.1347,16052.0
2017-08-07 14:10:00,118.25,118.3,118.21,118.21,10909.0,109.144,109.1901,109.107,109.107,10909.0
2017-08-07 14:15:00,118.22,118.28,118.2,118.26,6255.0,109.1163,109.1717,109.0978,109.1532,6255.0
2017-08-07 14:20:00,118.28,118.3,118.13,118.15,12688.0,109.1717,109.1901,109.0332,109.0517,12688.0
2017-08-07 14:25:00,118.21,118.28,118.16,118.23,10703.0,109.107,109.1717,109.0609,109.1255,10703.0
2017-08-07 14:30:00,118.24,118.24,118.1,118.12,15031.0,109.1347,109.1347,109.0055,109.024,15031.0
2017-08-07 14:35:00,118.11,118.15,118.07,118.07,13839.0,109.0147,109.0517,108.9778,108.9778,13839.0
2017-08-07 14:40:00,118.1,118.35,118.08,118.21,25236.0,109.0055,109.2363,108.9871,109.107,25236.0
2017-08-07 14:45:00,118.22,118.22,118.15,118.17,11618.0,109.1163,109.1163,109.0517,109.0701,11618.0
2017-08-07 14:50:00,118.2,118.23,118.1,118.21,14988.0,109.0978,109.1255,109.0055,109.107,14988.0
2017-08-07 14:55:00,118.2,118.2,118.11,118.13,10982.0,109.0978,109.0978,109.0147,109.0332,10982.0
2017-08-07 15:00:00,118.15,118.21,118.08,118.14,21013.0,109.0517,109.107,108.9871,109.0424,21013.0
2017-08-07 15:05:00,118.13,118.15,118.09,118.11,13794.0,109.0332,109.0517,108.9963,109.0147,13794.0
2017-08-07 15:10:00,118.1,118.11,117.96,117.96,32408.0,109.0055,109.0147,108.8763,108.8763,32408.0
2017-08-07 15:15:00,117.97,118.0,117.9,117.9,20583.0,108.8855,108.9132,108.8209,108.8209,20583.0
2017-08-07 15:20:00,117.9,118.02,117.9,117.97,24641.0,108.8209,108.9317,108.8209,108.8855,24641.0
2017-08-07 15:25:00,117.98,118.06,117.96,118.04,26433.0,108.8948,108.9686,108.8763,108.9501,26433.0
2017-08-07 15:30:00,118.03,118.03,117.8,117.82,30121.0,108.9409,108.9409,108.7286,108.7471,30121.0
2017-08-07 15:35:00,117.85,117.95,117.82,117.85,31212.0,108.7748,108.8671,108.7471,108.7748,31212.0
2017-08-07 15:40:00,117.85,117.96,117.82,117.85,33734.0,108.7748,108.8763,108.7471,108.7748,33734.0
2017-08-07 15:45:00,117.87,117.89,117.75,117.77,45597.0,108.7932,108.8117,108.6825,108.7009,45597.0
2017-08-07 15:50:00,117.78,117.81,117.71,117.79,82589.0,108.7102,108.7378,108.6455,108.7194,82589.0
2017-08-07 15:55:00,117.8,117.8,117.63,117.75,194269.0,108.7286,108.7286,108.5717,108.6825,194269.0
2017-08-08 09:30:00,117.83,118.86,117.8,118.2,39927.0,108.7563,109.707,108.7286,109.0978,39927.0
2017-08-08 09:35:00,118.46,118.55,117.91,118.42,17426.0,109.3378,109.4209,108.8301,109.3009,17426.0
2017-08-08 09:40:00,118.54,118.74,118.46,118.74,20560.0,109.4116,109.5962,109.3378,109.5962,20560.0
2017-08-08 09:45:00,118.8,119.4,118.7,119.4,32207.0,109.6516,110.2054,109.5593,110.2054,32207.0
2017-08-08 09:50:00,119.38,119.83,119.35,119.52,49519.0,110.1869,110.6023,110.1593,110.3162,49519.0
2017-08-08 09:55:00,119.57,119.88,119.55,119.83,69233.0,110.3623,110.6484,110.3439,110.6023,69233.0
2017-08-08 10:00:00,119.84,120.2,119.84,120.12,23367.0,110.6115,110.9438,110.6115,110.87,23367.0
2017-08-08 10:05:00,120.11,120.25,119.97,120.03,17340.0,110.8607,110.99,110.7315,110.7869,17340.0
2017-08-08 10:10:00,120.04,120.27,120.04,120.22,18932.0,110.7961,111.0084,110.7961,110.9623,18932.0
2017-08-08 10:15:00,120.2,120.67,120.2,120.62,62292.0,110.9438,111.3776,110.9438,111.3315,62292.0
2017-08-08 10:20:00,120.57,120.63,120.37,120.47,39994.0,111.2853,111.3407,111.1007,111.193,39994.0
2017-08-08 10:25:00,120.5,120.5,119.88,119.93,20666.0,111.2207,111.2207,110.6484,110.6946,20666.0
2017-08-08 10:30:00,119.93,120.14,119.64,119.78,30967.0,110.6946,110.8884,110.4269,110.5561,30967.0
2017-08-08 10:35:00,119.75,120.01,119.7,119.96,15481.0,110.5285,110.7684,110.4823,110.7223,15481.0
2017-08-08 10:40:00,119.99,120.43,119.9,120.25,32318.0,110.75,111.1561,110.6669,110.99,32318.0
2017-08-08 10:45:00,120.18,120.34,120.02,120.33,11864.0,110.9253,111.073,110.7777,111.0638,11864.0
2017-08-08 10:50:00,120.26,120.44,120.05,120.41,20857.0,110.9992,111.1653,110.8054,111.1376,20857.0
2017-08-08 10:55:00,120.42,120.5,120.27,120.31,11621.0,111.1469,111.2207,111.0084,111.0453,11621.0
2017-08-08 11:00:00,120.43,120.83,120.37,120.83,13755.0,111.1561,111.5253,111.1007,111.5253,13755.0
2017-08-08 11:05:00,120.85,121.4,120.74,121.11,66990.0,111.5437,112.0514,111.4422,111.7837,66990.0
2017-08-08 11:10:00,121.09,121.36,121.04,121.31,31003.0,111.7653,112.0145,111.7191,111.9683,31003.0
2017-08-08 11:15:00,121.31,121.31,120.83,121.07,23522.0,111.9683,111.9683,111.5253,111.7468,23522.0
2017-08-08 11:20:00,121.1,121.2,120.84,120.85,16904.0,111.7745,111.8668,111.5345,111.5437,16904.0
2017-08-08 11:25:00,120.76,120.97,120.68,120.85,19576.0,111.4607,111.6545,111.3868,111.5437,19576.0
2017-08-08 11:30:00,120.9,121.09,120.82,121.09,17470.0,111.5899,111.7653,111.5161,111.7653,17470.0
2017-08-08 11:35:00,121.12,121.12,120.77,120.88,12794.0,111.793,111.793,111.4699,111.5714,12794.0
2017-08-08 11:40:00,120.93,120.99,120.8,120.88,9901.0,111.6176,111.673,111.4976,111.5714,9901.0
2017-08-08 11:45:00,120.92,121.09,120.89,121.08,11268.0,111.6084,111.7653,111.5807,111.756,11268.0
2017-08-08 11:50:00,121.1,121.12,120.95,121.09,11511.0,111.7745,111.793,111.636,111.7653,11511.0
2017-08-08 11:55:00,121.12,121.27,121.04,121.16,15446.0,111.793,111.9314,111.7191,111.8299,15446.0
2017-08-08 12:00:00,121.16,121.24,121.03,121.21,13530.0,111.8299,111.9037,111.7099,111.876,13530.0
2017-08-08 12:05:00,121.23,121.41,121.22,121.39,17778.0,111.8945,112.0606,111.8853,112.0422,17778.0
2017-08-08 12:10:00,121.39,121.47,121.3,121.35,21149.0,112.0422,112.116,111.9591,112.0052,21149.0
2017-08-08 12:15:00,121.34,121.39,120.97,120.98,15692.0,111.996,112.0422,111.6545,111.6637,15692.0
2017-08-08 12:20:00,120.98,120.99,120.84,120.96,34625.0,111.6637,111.673,111.5345,111.6453,34625.0
2017-08-08 12:25:00,120.95,121.01,120.92,121.0,8428.0,111.636,111.6914,111.6084,111.6822,8428.0
2017-08-08 12:30:00,121.0,121.1,120.95,121.07,9312.0,111.6822,111.7745,111.636,111.7468,9312.0
2017-08-08 12:35:00,121.11,121.21,121.08,121.2,10015.0,111.7837,111.876,111.756,111.8668,10015.0
2017-08-08 12:40:00,121.19,121.26,121.18,121.23,11530.0,111.8576,111.9222,111.8483,111.8945,11530.0
2017-08-08 12:45:00,121.25,121.26,121.15,121.15,8192.0,111.9129,111.9222,111.8206,111.8206,8192.0
2017-08-08 12:50:00,121.15,121.21,120.99,120.99,7190.0,111.8206,111.876,111.673,111.673,7190.0
2017-08-08 12:55:00,121.01,121.06,120.89,120.92,18379.0,111.6914,111.7376,111.5807,111.6084,18379.0
2017-08-08 13:00:00,120.92,121.03,120.89,120.97,16887.0,111.6084,111.7099,111.5807,111.6545,16887.0
2017-08-08 13:05:00,121.0,121.1,120.97,121.1,8886.0,111.6822,111.7745,111.6545,111.7745,8886.0
2017-08-08 13:10:00,121.14,121.27,121.1,121.27,11584.0,111.8114,111.9314,111.7745,111.9314,11584.0
2017-08-08 13:15:00,121.27,121.27,121.18,121.18,9989.0,111.9314,111.9314,111.8483,111.8483,9989.0
2017-08-08 13:20:00,121.18,121.28,121.15,121.28,9893.0,111.8483,111.9406,111.8206,111.9406,9893.0
2017-08-08 13:25:00,121.23,121.28,120.93,120.98,13586.0,111.8945,111.9406,111.6176,111.6637,13586.0
2017-08-08 13:30:00,120.96,121.08,120.85,120.99,13255.0,111.6453,111.756,111.5437,111.673,13255.0
2017-08-08 13:35:00,121.04,121.09,120.98,121.03,12763.0,111.7191,111.7653,111.6637,111.7099,12763.0
2017-08-08 13:40:00,121.0,121.19,121.0,121.12,13232.0,111.6822,111.8576,111.6822,111.793,13232.0
2017-08-08 13:45:00,121.17,121.21,121.15,121.21,8056.0,111.8391,111.876,111.8206,111.876,8056.0
2017-08-08 13:50:00,121.21,121.22,121.0,121.0,10041.0,111.876,111.8853,111.6822,111.6822,10041.0
2017-08-08 13:55:00,121.03,121.1,120.99,121.04,18985.0,111.7099,111.7745,111.673,111.7191,18985.0
2017-08-08 14:00:00,121.05,121.07,120.91,120.99,8944.0,111.7283,111.7468,111.5991,111.673,8944.0
2017-08-08 14:05:00,120.97,120.97,120.73,120.79,16755.0,111.6545,111.6545,111.433,111.4884,16755.0
2017-08-08 14:10:00,120.81,120.96,120.79,120.9,25205.0,111.5068,111.6453,111.4884,111.5899,25205.0
2017-08-08 14:15:00,120.92,120.97,120.89,120.94,13219.0,111.6084,111.6545,111.5807,111.6268,13219.0
2017-08-08 14:20:00,120.97,120.97,120.74,120.75,10661.0,111.6545,111.6545,111.4422,111.4514,10661.0
2017-08-08 14:25:00,120.73,120.8,120.7,120.75,11044.0,111.433,111.4976,111.4053,111.4514,11044.0
2017-08-08 14:30:00,120.78,120.85,120.74,120.74,12332.0,111.4791,111.5437,111.4422,111.4422,12332.0
2017-08-08 14:35:00,120.77,120.79,120.68,120.69,12154.0,111.4699,111.4884,111.3868,111.3961,12154.0
2017-08-08 14:40:00,120.68,120.68,120.53,120.55,26220.0,111.3868,111.3868,111.2484,111.2669,26220.0
2017-08-08 14:45:00,120.55,120.55,120.38,120.43,14929.0,111.2669,111.2669,111.1099,111.1561,14929.0
2017-08-08 14:50:00,120.44,120.55,120.44,120.54,16354.0,111.1653,111.2669,111.1653,111.2576,16354.0
2017-08-08 14:55:00,120.58,120.65,120.55,120.64,13843.0,111.2945,111.3591,111.2669,111.3499,13843.0
2017-08-08 15:00:00,120.64,120.64,120.39,120.39,13787.0,111.3499,111.3499,111.1192,111.1192,13787.0
2017-08-08 15:05:00,120.37,120.63,120.36,120.63,17578.0,111.1007,111.3407,111.0915,111.3407,17578.0
2017-08-08 15:10:00,120.64,120.68,120.58,120.63,22357.0,111.3499,111.3868,111.2945,111.3407,22357.0
2017-08-08 15:15:00,120.61,120.63,120.35,120.63,38958.0,111.3222,111.3407,111.0823,111.3407,38958.0
2017-08-08 15:20:00,120.64,120.66,120.34,120.34,19679.0,111.3499,111.3684,111.073,111.073,19679.0
2017-08-08 15:25:00,120.41,120.42,120.15,120.24,31079.0,111.1376,111.1469,110.8977,110.9807,31079.0
2017-08-08 15:30:00,120.25,120.27,119.8,119.89,48169.0,110.99,111.0084,110.5746,110.6577,48169.0
2017-08-08 15:35:00,119.89,119.91,119.61,119.83,57102.0,110.6577,110.6761,110.3992,110.6023,57102.0
2017-08-08 15:40:00,119.83,119.86,119.72,119.75,54840.0,110.6023,110.63,110.5008,110.5285,54840.0
2017-08-08 15:45:00,119.74,119.94,119.73,119.9,55788.0,110.5192,110.7038,110.51,110.6669,55788.0
2017-08-08 15:50:00,119.92,119.99,119.6,119.75,81013.0,110.6854,110.75,110.39,110.5285,81013.0
2017-08-08 15:55:00,119.76,119.8,119.7,119.8,188192.0,110.5377,110.5746,110.4823,110.5746,188192.0
2017-08-09 09:30:00,118.8,119.35,118.06,118.82,63193.0,109.6516,110.1593,108.9686,109.6701,63193.0
2017-08-09 09:35:00,118.77,119.5,118.77,119.23,25739.0,109.6239,110.2977,109.6239,110.0485,25739.0
2017-08-09 09:40:00,119.27,119.27,118.4,118.67,23941.0,110.0854,110.0854,109.2824,109.5316,23941.0
2017-08-09 09:45:00,118.73,118.78,118.38,118.56,36187.0,109.587,109.6332,109.264,109.4301,36187.0
2017-08-09 09:50:00,118.61,119.11,118.57,119.03,7486.0,109.4762,109.9377,109.4393,109.8639,7486.0
2017-08-09 09:55:00,119.05,119.23,118.84,118.94,21375.0,109.8824,110.0485,109.6885,109.7808,21375.0
2017-08-09 10:00:00,118.89,119.05,118.7,118.7,21803.0,109.7347,109.8824,109.5593,109.5593,21803.0
2017-08-09 10:05:00,118.65,118.76,118.44,118.55,18382.0,109.5132,109.6147,109.3193,109.4209,18382.0
2017-08-09 10:10:00,118.55,118.69,118.4,118.45,12799.0,109.4209,109.5501,109.2824,109.3286,12799.0
2017-08-09 10:15:00,118.53,118.7,118.51,118.51,11911.0,109.4024,109.5593,109.3839,109.3839,11911.0
2017-08-09 10:20:00,118.56,118.99,118.56,118.82,8562.0,109.4301,109.827,109.4301,109.6701,8562.0
2017-08-09 10:25:00,118.89,119.0,118.74,118.82,12973.0,109.7347,109.8362,109.5962,109.6701,12973.0
2017-08-09 10:30:00,118.82,119.0,118.64,119.0,19585.0,109.6701,109.8362,109.5039,109.8362,19585.0
2017-08-09 10:35:00,119.06,119.18,118.89,118.92,26145.0,109.8916,110.0023,109.7347,109.7624,26145.0
2017-08-09 10:40:00,118.93,118.94,118.65,118.67,21400.0,109.7716,109.7808,109.5132,109.5316,21400.0
2017-08-09 10:45:00,118.69,119.12,118.69,119.04,15846.0,109.5501,109.947,109.5501,109.8731,15846.0
2017-08-09 10:50:00,119.02,119.26,119.02,119.2,7691.0,109.8547,110.0762,109.8547,110.0208,7691.0
2017-08-09 10:55:00,119.26,119.26,119.06,119.08,9253.0,110.0762,110.0762,109.8916,109.9101,9253.0
2017-08-09 11:00:00,119.09,119.42,119.08,119.39,11701.0,109.9193,110.2239,109.9101,110.1962,11701.0
2017-08-09 11:05:00,119.4,119.56,119.32,119.48,13236.0,110.2054,110.3531,110.1316,110.2792,13236.0
2017-08-09 11:10:00,119.48,119.53,119.42,119.48,11348.0,110.2792,110.3254,110.2239,110.2792,11348.0
2017-08-09 11:15:00,119.5,119.54,119.42,119.45,10331.0,110.2977,110.3346,110.2239,110.2516,10331.0
2017-08-09 11:20:00,119.43,119.66,119.43,119.63,7112.0,110.2331,110.4454,110.2331,110.4177,7112.0
2017-08-09 11:25:00,119.63,119.83,119.61,119.76,11400.0,110.4177,110.6023,110.3992,110.5377,11400.0
2017-08-09 11:30:00,119.78,119.87,119.55,119.55,15520.0,110.5561,110.6392,110.3439,110.3439,15520.0
2017-08-09 11:35:00,119.53,119.57,119.45,119.46,7699.0,110.3254,110.3623,110.2516,110.2608,7699.0
2017-08-09 11:40:00,119.5,119.58,119.48,119.56,8766.0,110.2977,110.3715,110.2792,110.3531,8766.0
2017-08-09 11:45:00,119.58,119.61,119.51,119.6,6937.0,110.3715,110.3992,110.3069,110.39,6937.0
2017-08-09 11:50:00,119.62,119.82,119.6,119.76,8350.0,110.4085,110.5931,110.39,110.5377,8350.0
2017-08-09 11:55:00,119.73,119.88,119.69,119.86,10916.0,110.51,110.6484,110.4731,110.63,10916.0
2017-08-09 12:00:00,119.86,120.22,119.86,120.16,19497.0,110.63,110.9623,110.63,110.9069,19497.0
2017-08-09 12:05:00,120.15,120.29,120.1,120.29,29230.0,110.8977,111.0269,110.8515,111.0269,29230.0
2017-08-09 12:10:00,120.28,120.44,120.24,120.27,14401.0,111.0176,111.1653,110.9807,111.0084,14401.0
2017-08-09 12:15:00,120.29,120.37,120.16,120.27,8845.0,111.0269,111.1007,110.9069,111.0084,8845.0
2017-08-09 12:20:00,120.26,120.42,120.25,120.37,8260.0,110.9992,111.1469,110.99,111.1007,8260.0
2017-08-09 12:25:00,120.34,120.49,120.14,120.16,11023.0,111.073,111.2115,110.8884,110.9069,11023.0
2017-08-09 12:30:00,120.16,120.25,120.08,120.18,6618.0,110.9069,110.99,110.833,110.9253,6618.0
2017-08-09 12:35:00,120.2,120.28,120.18,120.27,9494.0,110.9438,111.0176,110.9253,111.0084,9494.0
2017-08-09 12:40:00,120.3,120.51,120.27,120.28,23519.0,111.0361,111.2299,111.0084,111.0176,23519.0
2017-08-09 12:45:00,120.27,120.34,120.06,120.08,6675.0,111.0084,111.073,110.8146,110.833,6675.0
2017-08-09 12:50:00,120.06,120.07,119.92,119.97,6662.0,110.8146,110.8238,110.6854,110.7315,6662.0
2017-08-09 12:55:00,119.97,120.06,119.96,119.98,10203.0,110.7315,110.8146,110.7223,110.7407,10203.0
2017-08-09 13:00:00,119.99,120.2,119.99,120.16,8859.0,110.75,110.9438,110.75,110.9069,8859.0
2017-08-09 13:05:00,120.17,120.28,120.08,120.26,10281.0,110.9161,111.0176,110.833,110.9992,10281.0
2017-08-09 13:10:00,120.3,120.31,120.16,120.2,6463.0,111.0361,111.0453,110.9069,110.9438,6463.0
2017-08-09 13:15:00,120.21,120.21,120.14,120.18,4037.0,110.953,110.953,110.8884,110.9253,4037.0
2017-08-09 13:20:00,120.17,120.24,120.16,120.17,8993.0,110.9161,110.9807,110.9069,110.9161,8993.0
2017-08-09 13:25:00,120.17,120.21,120.14,120.17,7044.0,110.9161,110.953,110.8884,110.9161,7044.0
2017-08-09 13:30:00,120.18,120.3,120.18,120.21,7561.0,110.9253,111.0361,110.9253,110.953,7561.0
2017-08-09 13:35:00,120.16,120.16,120.06,120.11,3952.0,110.9069,110.9069,110.8146,110.8607,3952.0
2017-08-09 13:40:00,120.11,120.26,120.11,120.2,19775.0,110.8607,110.9992,110.8607,110.9438,19775.0
2017-08-09 13:45:00,120.21,120.35,120.2,120.32,16889.0,110.953,111.0823,110.9438,111.0546,16889.0
2017-08-09 13:50:00,120.33,120.45,120.3,120.31,14798.0,111.0638,111.1746,111.0361,111.0453,14798.0
2017-08-09 13:55:00,120.31,120.42,120.25,120.38,11284.0,111.0453,111.1469,110.99,111.1099,11284.0
2017-08-09 14:00:00,120.35,120.39,120.22,120.38,16929.0,111.0823,111.1192,110.9623,111.1099,16929.0
2017-08-09 14:05:00,120.37,120.37,120.14,120.14,24435.0,111.1007,111.1007,110.8884,110.8884,24435.0
2017-08-09 14:10:00,120.12,120.12,119.82,119.82,16016.0,110.87,110.87,110.5931,110.5931,16016.0
2017-08-09 14:15:00,119.82,119.96,119.82,119.9,10997.0,110.5931,110.7223,110.5931,110.6669,10997.0
2017-08-09 14:20:00,119.88,119.92,119.77,119.86,14555.0,110.6484,110.6854,110.5469,110.63,14555.0
2017-08-09 14:25:00,119.85,119.88,119.59,119.6,13329.0,110.6208,110.6484,110.3808,110.39,13329.0
2017-08-09 14:30:00,119.62,119.72,119.61,119.65,15522.0,110.4085,110.5008,110.3992,110.4362,15522.0
2017-08-09 14:35:00,119.66,119.7,119.59,119.61,16563.0,110.4454,110.4823,110.3808,110.3992,16563.0
2017-08-09 14:40:00,119.61,119.78,119.61,119.77,8031.0,110.3992,110.5561,110.3992,110.5469,8031.0
2017-08-09 14:45:00,119.76,119.82,119.66,119.78,11220.0,110.5377,110.5931,110.4454,110.5561,11220.0
2017-08-09 14:50:00,119.78,119.87,119.75,119.84,11031.0,110.5561,110.6392,110.5285,110.6115,11031.0
2017-08-09 14:55:00,119.83,120.01,119.82,120.01,33214.0,110.6023,110.7684,110.5931,110.7684,33214.0
2017-08-09 15:00:00,120.0,120.14,119.95,119.98,34279.0,110.7592,110.8884,110.7131,110.7407,34279.0
2017-08-09 15:05:00,119.98,120.03,119.82,119.84,23207.0,110.7407,110.7869,110.5931,110.6115,23207.0
2017-08-09 15:10:00,119.84,120.02,119.84,120.02,22407.0,110.6115,110.7777,110.6115,110.7777,22407.0
2017-08-09 15:15:00,120.02,120.43,120.02,120.37,48614.0,110.7777,111.1561,110.7777,111.1007,48614.0
2017-08-09 15:20:00,120.34,120.4,120.29,120.3,41125.0,111.073,111.1284,111.0269,111.0361,41125.0
2017-08-09 15:25:00,120.29,120.32,120.05,120.1,25281.0,111.0269,111.0546,110.8054,110.8515,25281.0
2017-08-09 15:30:00,120.11,120.25,120.09,120.25,22744.0,110.8607,110.99,110.8423,110.99,22744.0
2017-08-09 15:35:00,120.24,120.24,120.1,120.18,26167.0,110.9807,110.9807,110.8515,110.9253,26167.0
2017-08-09 15:40:00,120.17,120.32,120.17,120.3,32378.0,110.9161,111.0546,110.9161,111.0361,32378.0
2017-08-09 15:45:00,120.32,120.47,120.31,120.39,50345.0,111.0546,111.193,111.0453,111.1192,50345.0
2017-08-09 15:50:00,120.4,120.44,120.38,120.39,59574.0,111.1284,111.1653,111.1099,111.1192,59574.0
2017-08-09 15:55:00,120.39,120.49,120.33,120.49,120618.0,111.1192,111.2115,111.0638,111.2115,120618.0
2017-08-10 09:30:00,119.39,119.85,119.39,119.66,38762.0,110.1962,110.6208,110.1962,110.4454,38762.0
2017-08-10 09:35:00,119.68,119.68,119.35,119.53,9896.0,110.4638,110.4638,110.1593,110.3254,9896.0
2017-08-10 09:40:00,119.46,119.46,118.85,118.93,26669.0,110.2608,110.2608,109.6978,109.7716,26669.0
2017-08-10 09:45:00,118.95,118.95,118.38,118.49,34322.0,109.7901,109.7901,109.264,109.3655,34322.0
2017-08-10 09:50:00,118.48,118.5,118.2,118.23,49084.0,109.3563,109.3747,109.0978,109.1255,49084.0
2017-08-10 09:55:00,118.29,118.35,118.13,118.18,13275.0,109.1809,109.2363,109.0332,109.0794,13275.0
2017-08-10 10:00:00,118.24,118.24,117.55,117.55,24926.0,109.1347,109.1347,108.4979,108.4979,24926.0
2017-08-10 10:05:00,117.6,117.93,117.4,117.78,21173.0,108.544,108.8486,108.3594,108.7102,21173.0
2017-08-10 10:10:00,117.83,118.24,117.78,117.81,47729.0,108.7563,109.1347,108.7102,108.7378,47729.0
2017-08-10 10:15:00,117.95,118.37,117.91,118.36,7804.0,108.8671,109.2547,108.8301,109.2455,7804.0
2017-08-10 10:20:00,118.32,118.38,118.24,118.27,8676.0,109.2086,109.264,109.1347,109.1624,8676.0
2017-08-10 10:25:00,118.24,118.27,118.0,118.02,31493.0,109.1347,109.1624,108.9132,108.9317,31493.0
2017-08-10 10:30:00,118.05,118.05,117.64,117.67,28673.0,108.9594,108.9594,108.5809,108.6086,28673.0
2017-08-10 10:35:00,117.68,117.9,117.67,117.81,20824.0,108.6179,108.8209,108.6086,108.7378,20824.0
2017-08-10 10:40:00,117.81,117.97,117.42,117.66,51804.0,108.7378,108.8855,108.3779,108.5994,51804.0
2017-08-10 10:45:00,117.67,117.85,117.64,117.84,15925.0,108.6086,108.7748,108.5809,108.7655,15925.0
2017-08-10 10:50:00,117.77,117.77,117.43,117.51,21328.0,108.7009,108.7009,108.3871,108.461,21328.0
2017-08-10 10:55:00,117.46,117.46,117.2,117.2,16024.0,108.4148,108.4148,108.1748,108.1748,16024.0
2017-08-10 11:00:00,117.25,117.45,117.21,117.33,29214.0,108.221,108.4056,108.1841,108.2948,29214.0
2017-08-10 11:05:00,117.43,117.53,117.22,117.33,26059.0,108.3871,108.4794,108.1933,108.2948,26059.0
2017-08-10 11:10:00,117.36,117.47,117.12,117.43,42546.0,108.3225,108.424,108.101,108.3871,42546.0
2017-08-10 11:15:00,117.39,117.67,117.15,117.31,17164.0,108.3502,108.6086,108.1287,108.2764,17164.0
2017-08-10 11:20:00,117.32,117.43,117.21,117.24,15898.0,108.2856,108.3871,108.1841,108.2117,15898.0
2017-08-10 11:25:00,117.22,117.35,117.21,117.29,17290.0,108.1933,108.3133,108.1841,108.2579,17290.0
2017-08-10 11:30:00,117.3,117.4,117.18,117.18,30799.0,108.2671,108.3594,108.1564,108.1564,30799.0
2017-08-10 11:35:00,117.2,117.56,117.18,117.5,13843.0,108.1748,108.5071,108.1564,108.4517,13843.0
2017-08-10 11:40:00,117.5,117.55,117.18,117.2,18113.0,108.4517,108.4979,108.1564,108.1748,18113.0
2017-08-10 11:45:00,117.17,117.22,116.93,116.95,10084.0,108.1471,108.1933,107.9256,107.9441,10084.0
2017-08-10 11:50:00,116.93,116.95,116.65,116.65,12599.0,107.9256,107.9441,107.6672,107.6672,12599.0
2017-08-10 11:55:00,116.65,116.75,116.38,116.7,28050.0,107.6672,107.7595,107.418,107.7133,28050.0
2017-08-10 12:00:00,116.71,116.99,116.69,116.91,6202.0,107.7226,107.981,107.7041,107.9072,6202.0
2017-08-10 12:05:00,116.88,116.92,116.73,116.82,9723.0,107.8795,107.9164,107.741,107.8241,9723.0
2017-08-10 12:10:00,116.8,117.12,116.8,117.12,12306.0,107.8056,108.101,107.8056,108.101,12306.0
2017-08-10 12:15:00,117.12,117.31,116.94,117.02,11345.0,108.101,108.2764,107.9348,108.0087,11345.0
2017-08-10 12:20:00,117.0,117.0,116.78,116.78,8840.0,107.9902,107.9902,107.7872,107.7872,8840.0
2017-08-10 12:25:00,116.79,116.9,116.69,116.9,16377.0,107.7964,107.8979,107.7041,107.8979,16377.0
2017-08-10 12:30:00,116.89,116.94,116.75,116.89,6176.0,107.8887,107.9348,107.7595,107.8887,6176.0
2017-08-10 12:35:00,116.89,116.89,116.68,116.68,16491.0,107.8887,107.8887,107.6949,107.6949,16491.0
2017-08-10 12:40:00,116.76,116.95,116.71,116.94,6935.0,107.7687,107.9441,107.7226,107.9348,6935.0
2017-08-10 12:45:00,116.94,117.25,116.89,117.25,12569.0,107.9348,108.221,107.8887,108.221,12569.0
2017-08-10 12:50:00,117.24,117.24,116.94,117.24,16200.0,108.2117,108.2117,107.9348,108.2117,16200.0
2017-08-10 12:55:00,117.21,117.21,117.1,117.13,3565.0,108.1841,108.1841,108.0825,108.1102,3565.0
2017-08-10 13:00:00,117.14,117.27,117.14,117.25,6941.0,108.1194,108.2394,108.1194,108.221,6941.0
2017-08-10 13:05:00,117.24,117.27,117.18,117.27,8618.0,108.2117,108.2394,108.1564,108.2394,8618.0
2017-08-10 13:10:00,117.26,117.28,117.07,117.07,9468.0,108.2302,108.2487,108.0548,108.0548,9468.0
2017-08-10 13:15:00,117.12,117.27,117.06,117.25,7438.0,108.101,108.2394,108.0456,108.221,7438.0
2017-08-10 13:20:00,117.29,117.51,117.28,117.41,14497.0,108.2579,108.461,108.2487,108.3687,14497.0
2017-08-10 13:25:00,117.42,117.42,117.29,117.33,22147.0,108.3779,108.3779,108.2579,108.2948,22147.0
2017-08-10 13:30:00,117.33,117.45,117.29,117.45,4598.0,108.2948,108.4056,108.2579,108.4056,4598.0
2017-08-10 13:35:00,117.43,117.47,117.35,117.45,5209.0,108.3871,108.424,108.3133,108.4056,5209.0
2017-08-10 13:40:00,117.45,117.54,117.26,117.26,11303.0,108.4056,108.4886,108.2302,108.2302,11303.0
2017-08-10 13:45:00,117.23,117.28,117.22,117.24,4000.0,108.2025,108.2487,108.1933,108.2117,4000.0
2017-08-10 13:50:00,117.23,117.25,117.21,117.22,16606.0,108.2025,108.221,108.1841,108.1933,16606.0
2017-08-10 13:55:00,117.22,117.22,117.06,117.16,7357.0,108.1933,108.1933,108.0456,108.1379,7357.0
2017-08-10 14:00:00,117.16,117.22,117.09,117.16,4333.0,108.1379,108.1933,108.0733,108.1379,4333.0
2017-08-10 14:05:00,117.14,117.2,117.12,117.14,11094.0,108.1194,108.1748,108.101,108.1194,11094.0
2017-08-10 14:10:00,117.2,117.32,117.19,117.24,8057.0,108.1748,108.2856,108.1656,108.2117,8057.0
2017-08-10 14:15:00,117.24,117.43,117.23,117.38,7890.0,108.2117,108.3871,108.2025,108.341,7890.0
2017-08-10 14:20:00,117.42,117.47,117.34,117.41,8252.0,108.3779,108.424,108.304,108.3687,8252.0
2017-08-10 14:25:00,117.43,117.6,117.43,117.48,13541.0,108.3871,108.544,108.3871,108.4333,13541.0
2017-08-10 14:30:00,117.53,117.84,117.53,117.84,16204.0,108.4794,108.7655,108.4794,108.7655,16204.0
2017-08-10 14:35:00,117.84,117.89,117.68,117.74,9301.0,108.7655,108.8117,108.6179,108.6732,9301.0
2017-08-10 14:40:00,117.72,117.72,117.38,117.44,19050.0,108.6548,108.6548,108.341,108.3963,19050.0
2017-08-10 14:45:00,117.43,117.72,117.37,117.69,20271.0,108.3871,108.6548,108.3317,108.6271,20271.0
2017-08-10 14:50:00,117.68,117.75,117.57,117.63,9461.0,108.6179,108.6825,108.5163,108.5717,9461.0
2017-08-10 14:55:00,117.64,117.68,117.52,117.59,5925.0,108.5809,108.6179,108.4702,108.5348,5925.0
2017-08-10 15:00:00,117.62,117.67,117.39,117.44,8106.0,108.5625,108.6086,108.3502,108.3963,8106.0
2017-08-10 15:05:00,117.48,117.61,117.43,117.59,12653.0,108.4333,108.5532,108.3871,108.5348,12653.0
2017-08-10 15:10:00,117.58,117.58,117.49,117.51,17502.0,108.5256,108.5256,108.4425,108.461,17502.0
2017-08-10 15:15:00,117.5,117.52,117.39,117.52,12306.0,108.4517,108.4702,108.3502,108.4702,12306.0
2017-08-10 15:20:00,117.52,117.67,117.46,117.55,25624.0,108.4702,108.6086,108.4148,108.4979,25624.0
2017-08-10 15:25:00,117.55,117.65,117.49,117.65,13742.0,108.4979,108.5902,108.4425,108.5902,13742.0
2017-08-10 15:30:00,117.7,117.75,117.5,117.52,22037.0,108.6363,108.6825,108.4517,108.4702,22037.0
2017-08-10 15:35:00,117.51,117.56,117.18,117.27,34944.0,108.461,108.5071,108.1564,108.2394,34944.0
2017-08-10 15:40:00,117.26,117.44,117.26,117.38,59677.0,108.2302,108.3963,108.2302,108.341,59677.0
2017-08-10 15:45:00,117.4,117.4,117.05,117.15,49929.0,108.3594,108.3594,108.0364,108.1287,49929.0
2017-08-10 15:50:00,117.14,117.28,117.11,117.2,42411.0,108.1194,108.2487,108.0918,108.1748,42411.0
2017-08-10 15:55:00,117.2,117.39,117.16,117.29,133843.0,108.1748,108.3502,108.1379,108.2579,133843.0
2017-08-11 09:30:00,116.41,117.09,115.62,115.78,62166.0,107.4457,108.0733,106.7165,106.8642,62166.0
2017-08-11 09:35:00,115.75,116.36,115.75,116.25,33011.0,106.8365,107.3995,106.8365,107.298,33011.0
2017-08-11 09:40:00,116.24,116.38,116.03,116.15,45932.0,107.2887,107.418,107.0949,107.2057,45932.0
2017-08-11 09:45:00,116.17,116.19,115.76,115.92,39059.0,107.2241,107.2426,106.8457,106.9934,39059.0
2017-08-11 09:50:00,115.93,115.97,115.51,115.54,54965.0,107.0026,107.0395,106.615,106.6427,54965.0
2017-08-11 09:55:00,115.51,115.88,115.45,115.84,26271.0,106.615,106.9565,106.5596,106.9196,26271.0
2017-08-11 10:00:00,115.79,116.56,115.74,116.34,39032.0,106.8734,107.5841,106.8273,107.381,39032.0
2017-08-11 10:05:00,116.28,116.9,116.17,116.23,86656.0,107.3257,107.8979,107.2241,107.2795,86656.0
2017-08-11 10:10:00,116.23,116.59,116.08,116.15,33656.0,107.2795,107.6118,107.1411,107.2057,33656.0
2017-08-11 10:15:00,116.17,116.46,116.11,116.21,19242.0,107.2241,107.4918,107.1688,107.2611,19242.0
2017-08-11 10:20:00,116.24,116.45,116.14,116.43,57800.0,107.2887,107.4826,107.1964,107.4641,57800.0
2017-08-11 10:25:00,116.42,116.58,116.29,116.46,9648.0,107.4549,107.6026,107.3349,107.4918,9648.0
2017-08-11 10:30:00,116.46,116.89,116.46,116.89,10550.0,107.4918,107.8887,107.4918,107.8887,10550.0
2017-08-11 10:35:00,116.91,116.96,116.7,116.75,7665.0,107.9072,107.9533,107.7133,107.7595,7665.0
2017-08-11 10:40:00,116.81,117.18,116.69,117.08,15735.0,107.8149,108.1564,107.7041,108.0641,15735.0
2017-08-11 10:45:00,117.08,117.13,116.85,116.94,20401.0,108.0641,108.1102,107.8518,107.9348,20401.0
2017-08-11 10:50:00,116.93,116.94,116.82,116.82,14475.0,107.9256,107.9348,107.8241,107.8241,14475.0
2017-08-11 10:55:00,116.87,116.99,116.84,116.91,11313.0,107.8702,107.981,107.8425,107.9072,11313.0
2017-08-11 11:00:00,116.9,117.08,116.89,117.02,17620.0,107.8979,108.0641,107.8887,108.0087,17620.0
2017-08-11 11:05:00,117.01,117.02,116.87,116.97,9257.0,107.9995,108.0087,107.8702,107.9625,9257.0
2017-08-11 11:10:00,116.99,117.08,116.91,117.08,9571.0,107.981,108.0641,107.9072,108.0641,9571.0
2017-08-11 11:15:00,117.08,117.16,117.01,117.01,15088.0,108.0641,108.1379,107.9995,107.9995,15088.0
2017-08-11 11:20:00,117.02,117.04,116.76,116.86,7691.0,108.0087,108.0271,107.7687,107.861,7691.0
2017-08-11 11:25:00,116.9,116.94,116.72,116.75,8101.0,107.8979,107.9348,107.7318,107.7595,8101.0
2017-08-11 11:30:00,116.77,116.89,116.77,116.83,6748.0,107.7779,107.8887,107.7779,107.8333,6748.0
2017-08-11 11:35:00,116.84,117.32,116.84,117.32,19872.0,107.8425,108.2856,107.8425,108.2856,19872.0
2017-08-11 11:40:00,117.35,117.5,117.35,117.46,8544.0,108.3133,108.4517,108.3133,108.4148,8544.0
2017-08-11 11:45:00,117.44,117.72,117.44,117.67,15542.0,108.3963,108.6548,108.3963,108.6086,15542.0
2017-08-11 11:50:00,117.7,117.74,117.59,117.67,21987.0,108.6363,108.6732,108.5348,108.6086,21987.0
2017-08-11 11:55:00,117.63,117.66,117.56,117.64,8625.0,108.5717,108.5994,108.5071,108.5809,8625.0
2017-08-11 12:00:00,117.6,117.64,117.56,117.58,9956.0,108.544,108.5809,108.5071,108.5256,9956.0
2017-08-11 12:05:00,117.58,117.6,117.34,117.39,13538.0,108.5256,108.544,108.304,108.3502,13538.0
2017-08-11 12:10:00,117.39,117.39,117.16,117.16,7814.0,108.3502,108.3502,108.1379,108.1379,7814.0
2017-08-11 12:15:00,117.18,117.28,117.16,117.23,11776.0,108.1564,108.2487,108.1379,108.2025,11776.0
2017-08-11 12:20:00,117.24,117.42,117.21,117.4,8686.0,108.2117,108.3779,108.1841,108.3594,8686.0
2017-08-11 12:25:00,117.42,117.59,117.39,117.5,11560.0,108.3779,108.5348,108.3502,108.4517,11560.0
2017-08-11 12:30:00,117.5,117.58,117.4,117.45,7245.0,108.4517,108.5256,108.3594,108.4056,7245.0
2017-08-11 12:35:00,117.41,117.46,117.35,117.35,8611.0,108.3687,108.4148,108.3133,108.3133,8611.0
2017-08-11 12:40:00,117.35,117.35,117.25,117.25,11270.0,108.3133,108.3133,108.221,108.221,11270.0
2017-08-11 12:45:00,117.25,117.39,117.25,117.3,14131.0,108.221,108.3502,108.221,108.2671,14131.0
2017-08-11 12:50:00,117.32,117.4,117.21,117.22,9200.0,108.2856,108.3594,108.1841,108.1933,9200.0
2017-08-11 12:55:00,117.23,117.24,117.0,117.04,28162.0,108.2025,108.2117,107.9902,108.0271,28162.0
2017-08-11 13:00:00,117.0,117.13,116.99,117.09,22462.0,107.9902,108.1102,107.981,108.0733,22462.0
2017-08-11 13:05:00,117.08,117.33,117.07,117.3,13003.0,108.0641,108.2948,108.0548,108.2671,13003.0
2017-08-11 13:10:00,117.31,117.38,117.29,117.34,8210.0,108.2764,108.341,108.2579,108.304,8210.0
2017-08-11 13:15:00,117.33,117.35,117.28,117.28,9500.0,108.2948,108.3133,108.2487,108.2487,9500.0
2017-08-11 13:20:00,117.31,117.33,116.99,117.03,16625.0,108.2764,108.2948,107.981,108.0179,16625.0
2017-08-11 13:25:00,117.0,117.03,116.87,116.9,7735.0,107.9902,108.0179,107.8702,107.8979,7735.0
2017-08-11 13:30:00,116.92,117.08,116.89,117.06,7088.0,107.9164,108.0641,107.8887,108.0456,7088.0
2017-08-11 13:35:00,117.08,117.16,116.95,116.96,25195.0,108.0641,108.1379,107.9441,107.9533,25195.0
2017-08-11 13:40:00,116.94,117.03,116.84,117.0,22982.0,107.9348,108.0179,107.8425,107.9902,22982.0
2017-08-11 13:45:00,116.99,117.12,116.98,117.01,20634.0,107.981,108.101,107.9718,107.9995,20634.0
2017-08-11 13:50:00,117.02,117.03,116.83,116.91,20752.0,108.0087,108.0179,107.8333,107.9072,20752.0
2017-08-11 13:55:00,116.94,116.96,116.9,116.96,3185.0,107.9348,107.9533,107.8979,107.9533,3185.0
2017-08-11 14:00:00,116.96,117.02,116.94,116.95,7602.0,107.9533,108.0087,107.9348,107.9441,7602.0
2017-08-11 14:05:00,116.97,117.06,116.97,116.98,9833.0,107.9625,108.0456,107.9625,107.9718,9833.0
2017-08-11 14:10:00,116.98,117.13,116.97,117.08,13153.0,107.9718,108.1102,107.9625,108.0641,13153.0
2017-08-11 14:15:00,117.1,117.15,117.0,117.1,29935.0,108.0825,108.1287,107.9902,108.0825,29935.0
2017-08-11 14:20:00,117.11,117.11,117.01,117.02,9472.0,108.0918,108.0918,107.9995,108.0087,9472.0
2017-08-11 14:25:00,116.99,117.0,116.94,117.0,7165.0,107.981,107.9902,107.9348,107.9902,7165.0
2017-08-11 14:30:00,117.0,117.04,116.91,116.91,12327.0,107.9902,108.0271,107.9072,107.9072,12327.0
2017-08-11 14:35:00,116.9,116.93,116.69,116.81,10471.0,107.8979,107.9256,107.7041,107.8149,10471.0
2017-08-11 14:40:00,116.81,116.93,116.78,116.81,22868.0,107.8149,107.9256,107.7872,107.8149,22868.0
2017-08-11 14:45:00,116.82,116.85,116.76,116.81,8229.0,107.8241,107.8518,107.7687,107.8149,8229.0
2017-08-11 14:50:00,116.81,116.86,116.77,116.81,8878.0,107.8149,107.861,107.7779,107.8149,8878.0
2017-08-11 14:55:00,116.79,116.98,116.79,116.87,4800.0,107.7964,107.9718,107.7964,107.8702,4800.0
2017-08-11 15:00:00,116.95,117.08,116.93,117.04,5506.0,107.9441,108.0641,107.9256,108.0271,5506.0
2017-08-11 15:05:00,117.05,117.1,116.95,117.04,10344.0,108.0364,108.0825,107.9441,108.0271,10344.0
2017-08-11 15:10:00,117.07,117.09,116.96,117.03,5919.0,108.0548,108.0733,107.9533,108.0179,5919.0
2017-08-11 15:15:00,117.02,117.09,116.78,116.83,9840.0,108.0087,108.0733,107.7872,107.8333,9840.0
2017-08-11 15:20:00,116.8,116.94,116.8,116.94,8041.0,107.8056,107.9348,107.8056,107.9348,8041.0
2017-08-11 15:25:00,116.95,117.17,116.95,117.08,9084.0,107.9441,108.1471,107.9441,108.0641,9084.0
2017-08-11 15:30:00,117.11,117.24,117.07,117.2,20853.0,108.0918,108.2117,108.0548,108.1748,20853.0
2017-08-11 15:35:00,117.19,117.38,117.18,117.38,12121.0,108.1656,108.341,108.1564,108.341,12121.0
2017-08-11 15:40:00,117.39,117.39,117.17,117.2,18537.0,108.3502,108.3502,108.1471,108.1748,18537.0
2017-08-11 15:45:00,117.2,117.44,117.19,117.4,20474.0,108.1748,108.3963,108.1656,108.3594,20474.0
2017-08-11 15:50:00,117.4,117.4,117.22,117.25,38245.0,108.3594,108.3594,108.1933,108.221,38245.0
2017-08-11 15:55:00,117.25,117.29,117.15,117.22,77416.0,108.221,108.2579,108.1287,108.1933,77416.0
2017-08-14 09:30:00,118.42,119.22,118.0,119.07,33410.0,109.3009,110.0393,108.9132,109.9008,33410.0
2017-08-14 09:35:00,119.08,119.16,118.88,118.95,34025.0,109.9101,109.9839,109.7255,109.7901,34025.0
2017-08-14 09:40:00,118.94,118.94,118.3,118.8,13518.0,109.7808,109.7808,109.1901,109.6516,13518.0
2017-08-14 09:45:00,118.84,118.86,118.5,118.75,6280.0,109.6885,109.707,109.3747,109.6055,6280.0
2017-08-14 09:50:00,118.79,118.86,118.6,118.84,7319.0,109.6424,109.707,109.467,109.6885,7319.0
2017-08-14 09:55:00,118.74,118.85,118.6,118.76,5098.0,109.5962,109.6978,109.467,109.6147,5098.0
2017-08-14 10:00:00,118.76,118.96,118.7,118.96,10322.0,109.6147,109.7993,109.5593,109.7993,10322.0
2017-08-14 10:05:00,118.97,118.98,118.84,118.93,11237.0,109.8085,109.8178,109.6885,109.7716,11237.0
2017-08-14 10:10:00,118.9,119.05,118.9,119.0,11807.0,109.7439,109.8824,109.7439,109.8362,11807.0
2017-08-14 10:15:00,119.03,119.17,118.98,119.14,11758.0,109.8639,109.9931,109.8178,109.9654,11758.0
2017-08-14 10:20:00,119.18,119.3,119.15,119.27,13967.0,110.0023,110.1131,109.9747,110.0854,13967.0
2017-08-14 10:25:00,119.27,119.32,119.15,119.23,13041.0,110.0854,110.1316,109.9747,110.0485,13041.0
2017-08-14 10:30:00,119.26,119.37,119.26,119.33,11851.0,110.0762,110.1777,110.0762,110.1408,11851.0
2017-08-14 10:35:00,119.36,119.51,119.27,119.45,11885.0,110.1685,110.3069,110.0854,110.2516,11885.0
2017-08-14 10:40:00,119.48,119.53,119.43,119.49,11039.0,110.2792,110.3254,110.2331,110.2885,11039.0
2017-08-14 10:45:00,119.5,119.51,119.38,119.51,6907.0,110.2977,110.3069,110.1869,110.3069,6907.0
2017-08-14 10:50:00,119.52,119.59,119.43,119.59,21350.0,110.3162,110.3808,110.2331,110.3808,21350.0
2017-08-14 10:55:00,119.6,119.64,119.54,119.61,11954.0,110.39,110.4269,110.3346,110.3992,11954.0
2017-08-14 11:00:00,119.58,119.76,119.58,119.7,21403.0,110.3715,110.5377,110.3715,110.4823,21403.0
2017-08-14 11:05:00,119.7,119.73,119.61,119.64,13944.0,110.4823,110.51,110.3992,110.4269,13944.0
2017-08-14 11:10:00,119.63,119.65,119.58,119.59,12954.0,110.4177,110.4362,110.3715,110.3808,12954.0
2017-08-14 11:15:00,119.59,119.63,119.58,119.62,21924.0,110.3808,110.4177,110.3715,110.4085,21924.0
2017-08-14 11:20:00,119.62,119.62,119.54,119.58,7853.0,110.4085,110.4085,110.3346,110.3715,7853.0
2017-08-14 11:25:00,119.55,119.57,119.51,119.53,5637.0,110.3439,110.3623,110.3069,110.3254,5637.0
2017-08-14 11:30:00,119.55,119.66,119.54,119.6,14608.0,110.3439,110.4454,110.3346,110.39,14608.0
2017-08-14 11:35:00,119.59,119.64,119.51,119.54,6624.0,110.3808,110.4269,110.3069,110.3346,6624.0
2017-08-14 11:40:00,119.56,119.62,119.55,119.62,7919.0,110.3531,110.4085,110.3439,110.4085,7919.0
2017-08-14 11:45:00,119.64,119.64,119.52,119.58,23000.0,110.4269,110.4269,110.3162,110.3715,23000.0
2017-08-14 11:50:00,119.57,119.66,119.55,119.62,11961.0,110.3623,110.4454,110.3439,110.4085,11961.0
2017-08-14 11:55:00,119.61,119.69,119.58,119.59,25030.0,110.3992,110.4731,110.3715,110.3808,25030.0
2017-08-14 12:00:00,119.59,119.65,119.57,119.62,24578.0,110.3808,110.4362,110.3623,110.4085,24578.0
2017-08-14 12:05:00,119.63,119.7,119.55,119.56,15983.0,110.4177,110.4823,110.3439,110.3531,15983.0
2017-08-14 12:10:00,119.55,119.63,119.55,119.59,7385.0,110.3439,110.4177,110.3439,110.3808,7385.0
2017-08-14 12:15:00,119.59,119.59,119.37,119.37,21841.0,110.3808,110.3808,110.1777,110.1777,21841.0
2017-08-14 12:20:00,119.36,119.42,119.33,119.4,10391.0,110.1685,110.2239,110.1408,110.2054,10391.0
2017-08-14 12:25:00,119.4,119.46,119.31,119.31,12759.0,110.2054,110.2608,110.1223,110.1223,12759.0
2017-08-14 12:30:00,119.31,119.41,119.29,119.41,7236.0,110.1223,110.2146,110.1039,110.2146,7236.0
2017-08-14 12:35:00,119.43,119.6,119.39,119.58,15755.0,110.2331,110.39,110.1962,110.3715,15755.0
2017-08-14 12:40:00,119.56,119.57,119.5,119.52,13136.0,110.3531,110.3623,110.2977,110.3162,13136.0
2017-08-14 12:45:00,119.52,119.6,119.52,119.58,7533.0,110.3162,110.39,110.3162,110.3715,7533.0
2017-08-14 12:50:00,119.6,119.68,119.58,119.65,10928.0,110.39,110.4638,110.3715,110.4362,10928.0
2017-08-14 12:55:00,119.65,119.65,119.51,119.51,6602.0,110.4362,110.4362,110.3069,110.3069,6602.0
2017-08-14 13:00:00,119.54,119.6,119.54,119.56,10402.0,110.3346,110.39,110.3346,110.3531,10402.0
2017-08-14 13:05:00,119.6,119.64,119.56,119.61,8341.0,110.39,110.4269,110.3531,110.3992,8341.0
2017-08-14 13:10:00,119.6,119.66,119.6,119.66,3380.0,110.39,110.4454,110.39,110.4454,3380.0
2017-08-14 13:15:00,119.65,119.66,119.56,119.62,9374.0,110.4362,110.4454,110.3531,110.4085,9374.0
2017-08-14 13:20:00,119.59,119.63,119.54,119.57,4334.0,110.3808,110.4177,110.3346,110.3623,4334.0
2017-08-14 13:25:00,119.54,119.61,119.52,119.59,7000.0,110.3346,110.3992,110.3162,110.3808,7000.0
2017-08-14 13:30:00,119.59,119.64,119.54,119.61,6067.0,110.3808,110.4269,110.3346,110.3992,6067.0
2017-08-14 13:35:00,119.6,119.74,119.6,119.69,12701.0,110.39,110.5192,110.39,110.4731,12701.0
2017-08-14 13:40:00,119.72,119.76,119.67,119.74,20118.0,110.5008,110.5377,110.4546,110.5192,20118.0
2017-08-14 13:45:00,119.74,119.75,119.7,119.72,14049.0,110.5192,110.5285,110.4823,110.5008,14049.0
2017-08-14 13:50:00,119.73,119.73,119.5,119.56,9753.0,110.51,110.51,110.2977,110.3531,9753.0
2017-08-14 13:55:00,119.58,119.63,119.53,119.63,9842.0,110.3715,110.4177,110.3254,110.4177,9842.0
2017-08-14 14:00:00,119.67,119.74,119.61,119.63,15413.0,110.4546,110.5192,110.3992,110.4177,15413.0
2017-08-14 14:05:00,119.65,119.65,119.51,119.52,8933.0,110.4362,110.4362,110.3069,110.3162,8933.0
2017-08-14 14:10:00,119.53,119.63,119.52,119.62,10185.0,110.3254,110.4177,110.3162,110.4085,10185.0
2017-08-14 14:15:00,119.58,119.68,119.56,119.67,13816.0,110.3715,110.4638,110.3531,110.4546,13816.0
2017-08-14 14:20:00,119.67,119.74,119.62,119.66,11718.0,110.4546,110.5192,110.4085,110.4454,11718.0
2017-08-14 14:25:00,119.66,119.67,119.61,119.67,9992.0,110.4454,110.4546,110.3992,110.4546,9992.0
2017-08-14 14:30:00,119.65,119.75,119.64,119.72,16545.0,110.4362,110.5285,110.4269,110.5008,16545.0
2017-08-14 14:35:00,119.72,119.75,119.69,119.73,13634.0,110.5008,110.5285,110.4731,110.51,13634.0
2017-08-14 14:40:00,119.75,119.77,119.72,119.76,13170.0,110.5285,110.5469,110.5008,110.5377,13170.0
2017-08-14 14:45:00,119.75,119.87,119.7,119.71,21968.0,110.5285,110.6392,110.4823,110.4915,21968.0
2017-08-14 14:50:00,119.7,119.75,119.56,119.67,14305.0,110.4823,110.5285,110.3531,110.4546,14305.0
2017-08-14 14:55:00,119.7,119.79,119.68,119.69,13362.0,110.4823,110.5654,110.4638,110.4731,13362.0
2017-08-14 15:00:00,119.69,119.71,119.6,119.6,14167.0,110.4731,110.4915,110.39,110.39,14167.0
2017-08-14 15:05:00,119.63,119.72,119.62,119.69,18106.0,110.4177,110.5008,110.4085,110.4731,18106.0
2017-08-14 15:10:00,119.68,119.79,119.67,119.74,24233.0,110.4638,110.5654,110.4546,110.5192,24233.0
2017-08-14 15:15:00,119.73,119.77,119.68,119.74,17370.0,110.51,110.5469,110.4638,110.5192,17370.0
2017-08-14 15:20:00,119.74,119.77,119.73,119.75,26907.0,110.5192,110.5469,110.51,110.5285,26907.0
2017-08-14 15:25:00,119.75,119.87,119.71,119.85,24471.0,110.5285,110.6392,110.4915,110.6208,24471.0
2017-08-14 15:30:00,119.87,119.92,119.77,119.79,36484.0,110.6392,110.6854,110.5469,110.5654,36484.0
2017-08-14 15:35:00,119.78,119.79,119.67,119.69,20371.0,110.5561,110.5654,110.4546,110.4731,20371.0
2017-08-14 15:40:00,119.7,119.75,119.66,119.67,29501.0,110.4823,110.5285,110.4454,110.4546,29501.0
2017-08-14 15:45:00,119.66,119.67,119.59,119.63,27857.0,110.4454,110.4546,110.3808,110.4177,27857.0
2017-08-14 15:50:00,119.63,119.82,119.63,119.68,40299.0,110.4177,110.5931,110.4177,110.4638,40299.0
2017-08-14 15:55:00,119.67,119.69,119.56,119.59,99713.0,110.4546,110.4731,110.3531,110.3808,99713.0
2017-08-15 09:30:00,120.69,121.47,120.4,121.32,71204.0,111.3961,112.116,111.1284,111.9776,71204.0
2017-08-15 09:35:00,121.27,121.56,120.96,121.42,34303.0,111.9314,112.1991,111.6453,112.0699,34303.0
2017-08-15 09:40:00,121.54,122.12,121.43,121.5,62187.0,112.1806,112.716,112.0791,112.1437,62187.0
2017-08-15 09:45:00,121.59,121.93,121.48,121.93,30969.0,112.2268,112.5406,112.1252,112.5406,30969.0
2017-08-15 09:50:00,121.98,122.31,121.91,122.2,46846.0,112.5867,112.8913,112.5221,112.7898,46846.0
2017-08-15 09:55:00,122.2,122.95,122.07,122.81,60512.0,112.7898,113.482,112.6698,113.3528,60512.0
2017-08-15 10:00:00,122.8,122.96,122.23,122.5,62175.0,113.3436,113.4913,112.8175,113.0667,62175.0
2017-08-15 10:05:00,122.52,122.88,122.49,122.76,34677.0,113.0851,113.4174,113.0575,113.3067,34677.0
2017-08-15 10:10:00,122.77,122.77,122.5,122.76,28710.0,113.3159,113.3159,113.0667,113.3067,28710.0
2017-08-15 10:15:00,122.8,122.82,122.62,122.72,25129.0,113.3436,113.362,113.1774,113.2697,25129.0
2017-08-15 10:20:00,122.76,122.76,122.52,122.58,27357.0,113.3067,113.3067,113.0851,113.1405,27357.0
2017-08-15 10:25:00,122.55,122.56,122.13,122.4,21342.0,113.1128,113.1221,112.7252,112.9744,21342.0
2017-08-15 10:30:00,122.36,122.37,122.13,122.2,18433.0,112.9375,112.9467,112.7252,112.7898,18433.0
2017-08-15 10:35:00,122.2,122.28,122.02,122.18,18197.0,112.7898,112.8636,112.6237,112.7713,18197.0
2017-08-15 10:40:00,122.2,122.37,122.14,122.24,14989.0,112.7898,112.9467,112.7344,112.8267,14989.0
2017-08-15 10:45:00,122.21,122.21,121.98,122.05,10682.0,112.799,112.799,112.5867,112.6513,10682.0
2017-08-15 10:50:00,122.09,122.2,122.08,122.08,11647.0,112.6883,112.7898,112.679,112.679,11647.0
2017-08-15 10:55:00,122.12,122.18,121.94,121.94,18091.0,112.716,112.7713,112.5498,112.5498,18091.0
2017-08-15 11:00:00,121.97,122.15,121.95,122.12,20660.0,112.5775,112.7436,112.559,112.716,20660.0
2017-08-15 11:05:00,122.1,122.11,121.94,122.1,15689.0,112.6975,112.7067,112.5498,112.6975,15689.0
2017-08-15 11:10:00,122.07,122.29,122.07,122.2,13319.0,112.6698,112.8729,112.6698,112.7898,13319.0
2017-08-15 11:15:00,122.15,122.35,122.12,122.28,11871.0,112.7436,112.9282,112.716,112.8636,11871.0
2017-08-15 11:20:00,122.25,122.32,122.19,122.2,10339.0,112.8359,112.9005,112.7806,112.7898,10339.0
2017-08-15 11:25:00,122.17,122.22,122.08,122.22,17184.0,112.7621,112.8082,112.679,112.8082,17184.0
2017-08-15 11:30:00,122.24,122.25,122.1,122.11,7588.0,112.8267,112.8359,112.6975,112.7067,7588.0
2017-08-15 11:35:00,122.14,122.16,122.01,122.08,5935.0,112.7344,112.7529,112.6144,112.679,5935.0
2017-08-15 11:40:00,122.13,122.18,122.08,122.13,3890.0,112.7252,112.7713,112.679,112.7252,3890.0
2017-08-15 11:45:00,122.13,122.15,122.0,122.11,10180.0,112.7252,112.7436,112.6052,112.7067,10180.0
2017-08-15 11:50:00,122.09,122.16,122.0,122.02,7520.0,112.6883,112.7529,112.6052,112.6237,7520.0
2017-08-15 11:55:00,122.03,122.11,122.03,122.03,5333.0,112.6329,112.7067,112.6329,112.6329,5333.0
2017-08-15 12:00:00,122.08,122.18,122.08,122.18,7379.0,112.679,112.7713,112.679,112.7713,7379.0
2017-08-15 12:05:00,122.16,122.33,122.11,122.32,12550.0,112.7529,112.9098,112.7067,112.9005,12550.0
2017-08-15 12:10:00,122.3,122.37,122.08,122.11,9494.0,112.8821,112.9467,112.679,112.7067,9494.0
2017-08-15 12:15:00,122.13,122.21,122.1,122.14,7497.0,112.7252,112.799,112.6975,112.7344,7497.0
2017-08-15 12:20:00,122.14,122.31,122.14,122.31,8304.0,112.7344,112.8913,112.7344,112.8913,8304.0
2017-08-15 12:25:00,122.3,122.31,122.18,122.31,6987.0,112.8821,112.8913,112.7713,112.8913,6987.0
2017-08-15 12:30:00,122.29,122.29,122.13,122.18,4711.0,112.8729,112.8729,112.7252,112.7713,4711.0
2017-08-15 12:35:00,122.16,122.21,122.1,122.15,10543.0,112.7529,112.799,112.6975,112.7436,10543.0
2017-08-15 12:40:00,122.18,122.19,122.11,122.14,5412.0,112.7713,112.7806,112.7067,112.7344,5412.0
2017-08-15 12:45:00,122.15,122.18,122.13,122.13,3611.0,112.7436,112.7713,112.7252,112.7252,3611.0
2017-08-15 12:50:00,122.13,122.21,122.13,122.16,6147.0,112.7252,112.799,112.7252,112.7529,6147.0
2017-08-15 12:55:00,122.19,122.2,122.08,122.11,8733.0,112.7806,112.7898,112.679,112.7067,8733.0
2017-08-15 13:00:00,122.1,122.1,121.99,122.01,14563.0,112.6975,112.6975,112.596,112.6144,14563.0
2017-08-15 13:05:00,121.99,122.2,121.99,122.16,15673.0,112.596,112.7898,112.596,112.7529,15673.0
2017-08-15 13:10:00,122.18,122.26,122.16,122.24,10658.0,112.7713,112.8452,112.7529,112.8267,10658.0
2017-08-15 13:15:00,122.27,122.32,122.23,122.25,14073.0,112.8544,112.9005,112.8175,112.8359,14073.0
2017-08-15 13:20:00,122.23,122.34,122.21,122.34,7824.0,112.8175,112.919,112.799,112.919,7824.0
2017-08-15 13:25:00,122.31,122.47,122.29,122.47,12986.0,112.8913,113.039,112.8729,113.039,12986.0
2017-08-15 13:30:00,122.43,122.57,122.43,122.53,14575.0,113.0021,113.1313,113.0021,113.0944,14575.0
2017-08-15 13:35:00,122.55,122.57,122.29,122.31,11963.0,113.1128,113.1313,112.8729,112.8913,11963.0
2017-08-15 13:40:00,122.34,122.44,122.34,122.39,7169.0,112.919,113.0113,112.919,112.9652,7169.0
2017-08-15 13:45:00,122.35,122.41,122.35,122.41,5569.0,112.9282,112.9836,112.9282,112.9836,5569.0
2017-08-15 13:50:00,122.42,122.44,122.2,122.21,8713.0,112.9928,113.0113,112.7898,112.799,8713.0
2017-08-15 13:55:00,122.19,122.21,122.05,122.14,12611.0,112.7806,112.799,112.6513,112.7344,12611.0
2017-08-15 14:00:00,122.13,122.23,122.12,122.16,7392.0,112.7252,112.8175,112.716,112.7529,7392.0
2017-08-15 14:05:00,122.16,122.25,122.08,122.25,10528.0,112.7529,112.8359,112.679,112.8359,10528.0
2017-08-15 14:10:00,122.23,122.39,122.21,122.3,12579.0,112.8175,112.9652,112.799,112.8821,12579.0
2017-08-15 14:15:00,122.32,122.38,122.29,122.38,10320.0,112.9005,112.9559,112.8729,112.9559,10320.0
2017-08-15 14:20:00,122.37,122.4,122.31,122.35,8370.0,112.9467,112.9744,112.8913,112.9282,8370.0
2017-08-15 14:25:00,122.35,122.38,122.26,122.34,8089.0,112.9282,112.9559,112.8452,112.919,8089.0
2017-08-15 14:30:00,122.33,122.34,122.08,122.1,10289.0,112.9098,112.919,112.679,112.6975,10289.0
2017-08-15 14:35:00,122.12,122.13,121.98,122.09,10333.0,112.716,112.7252,112.5867,112.6883,10333.0
2017-08-15 14:40:00,122.12,122.15,122.07,122.08,8838.0,112.716,112.7436,112.6698,112.679,8838.0
2017-08-15 14:45:00,122.09,122.13,122.06,122.09,9265.0,112.6883,112.7252,112.6606,112.6883,9265.0
2017-08-15 14:50:00,122.13,122.14,122.03,122.09,7854.0,112.7252,112.7344,112.6329,112.6883,7854.0
2017-08-15 14:55:00,122.12,122.17,122.03,122.03,13994.0,112.716,112.7621,112.6329,112.6329,13994.0
2017-08-15 15:00:00,122.04,122.07,122.0,122.05,35671.0,112.6421,112.6698,112.6052,112.6513,35671.0
2017-08-15 15:05:00,122.05,122.08,121.97,121.98,23645.0,112.6513,112.679,112.5775,112.5867,23645.0
2017-08-15 15:10:00,121.99,122.07,121.99,122.05,17292.0,112.596,112.6698,112.596,112.6513,17292.0
2017-08-15 15:15:00,122.05,122.14,121.99,122.11,20937.0,112.6513,112.7344,112.596,112.7067,20937.0
2017-08-15 15:20:00,122.11,122.17,122.08,122.13,10741.0,112.7067,112.7621,112.679,112.7252,10741.0
2017-08-15 15:25:00,122.11,122.13,122.01,122.07,33967.0,112.7067,112.7252,112.6144,112.6698,33967.0
2017-08-15 15:30:00,122.06,122.06,121.98,122.03,18262.0,112.6606,112.6606,112.5867,112.6329,18262.0
2017-08-15 15:35:00,122.04,122.04,121.84,121.87,23095.0,112.6421,112.6421,112.4575,112.4852,23095.0
2017-08-15 15:40:00,121.87,121.88,121.74,121.87,46906.0,112.4852,112.4944,112.3652,112.4852,46906.0
2017-08-15 15:45:00,121.86,121.95,121.8,121.92,25181.0,112.476,112.559,112.4206,112.5314,25181.0
2017-08-15 15:50:00,121.9,121.91,121.78,121.81,44764.0,112.5129,112.5221,112.4021,112.4298,44764.0
2017-08-15 15:55:00,121.8,121.81,121.68,121.69,118770.0,112.4206,112.4298,112.3098,112.3191,118770.0
2017-08-16 09:30:00,122.19,122.6,122.02,122.35,30354.0,112.7806,113.159,112.6237,112.9282,30354.0
2017-08-16 09:35:00,122.27,122.35,121.64,121.88,15243.0,112.8544,112.9282,112.2729,112.4944,15243.0
2017-08-16 09:40:00,121.82,122.02,121.39,122.0,16090.0,112.4391,112.6237,112.0422,112.6052,16090.0
2017-08-16 09:45:00,122.0,122.05,121.87,121.99,36541.0,112.6052,112.6513,112.4852,112.596,36541.0
2017-08-16 09:50:00,121.99,121.99,121.65,121.8,9860.0,112.596,112.596,112.2821,112.4206,9860.0
2017-08-16 09:55:00,121.82,121.83,121.49,121.71,16116.0,112.4391,112.4483,112.1345,112.3375,16116.0
2017-08-16 10:00:00,121.72,121.74,121.57,121.6,10149.0,112.3468,112.3652,112.2083,112.236,10149.0
2017-08-16 10:05:00,121.62,121.95,121.59,121.84,30931.0,112.2545,112.559,112.2268,112.4575,30931.0
2017-08-16 10:10:00,121.87,121.87,121.46,121.59,12226.0,112.4852,112.4852,112.1068,112.2268,12226.0
2017-08-16 10:15:00,121.58,121.68,121.57,121.67,7362.0,112.2175,112.3098,112.2083,112.3006,7362.0
2017-08-16 10:20:00,121.69,121.78,121.62,121.75,15389.0,112.3191,112.4021,112.2545,112.3744,15389.0
2017-08-16 10:25:00,121.75,121.86,121.58,121.62,24291.0,112.3744,112.476,112.2175,112.2545,24291.0
2017-08-16 10:30:00,121.59,121.7,121.49,121.65,6912.0,112.2268,112.3283,112.1345,112.2821,6912.0
2017-08-16 10:35:00,121.66,121.7,121.55,121.63,9829.0,112.2914,112.3283,112.1898,112.2637,9829.0
2017-08-16 10:40:00,121.66,121.76,121.64,121.68,14023.0,112.2914,112.3837,112.2729,112.3098,14023.0
2017-08-16 10:45:00,121.72,122.03,121.7,121.92,36409.0,112.3468,112.6329,112.3283,112.5314,36409.0
2017-08-16 10:50:00,121.94,122.06,121.91,122.04,13905.0,112.5498,112.6606,112.5221,112.6421,13905.0
2017-08-16 10:55:00,122.06,122.06,121.8,121.87,18235.0,112.6606,112.6606,112.4206,112.4852,18235.0
2017-08-16 11:00:00,121.82,121.89,121.76,121.83,9720.0,112.4391,112.5037,112.3837,112.4483,9720.0
2017-08-16 11:05:00,121.83,121.92,121.82,121.84,10274.0,112.4483,112.5314,112.4391,112.4575,10274.0
2017-08-16 11:10:00,121.83,121.83,121.72,121.78,4812.0,112.4483,112.4483,112.3468,112.4021,4812.0
2017-08-16 11:15:00,121.75,121.83,121.74,121.78,13844.0,112.3744,112.4483,112.3652,112.4021,13844.0
2017-08-16 11:20:00,121.79,121.82,121.69,121.69,10307.0,112.4114,112.4391,112.3191,112.3191,10307.0
2017-08-16 11:25:00,121.72,121.8,121.71,121.78,6782.0,112.3468,112.4206,112.3375,112.4021,6782.0
2017-08-16 11:30:00,121.79,121.89,121.73,121.87,14679.0,112.4114,112.5037,112.356,112.4852,14679.0
2017-08-16 11:35:00,121.88,121.88,121.83,121.86,10355.0,112.4944,112.4944,112.4483,112.476,10355.0
2017-08-16 11:40:00,121.86,121.87,121.81,121.87,4141.0,112.476,112.4852,112.4298,112.4852,4141.0
2017-08-16 11:45:00,121.88,122.01,121.88,122.0,8359.0,112.4944,112.6144,112.4944,112.6052,8359.0
2017-08-16 11:50:00,121.97,122.2,121.95,122.16,31518.0,112.5775,112.7898,112.559,112.7529,31518.0
2017-08-16 11:55:00,122.16,122.35,122.12,122.12,21390.0,112.7529,112.9282,112.716,112.716,21390.0
2017-08-16 12:00:00,122.09,122.16,122.08,122.12,7991.0,112.6883,112.7529,112.679,112.716,7991.0
2017-08-16 12:05:00,122.1,122.11,122.01,122.05,10909.0,112.6975,112.7067,112.6144,112.6513,10909.0
2017-08-16 12:10:00,122.03,122.07,121.96,122.02,5701.0,112.6329,112.6698,112.5683,112.6237,5701.0
2017-08-16 12:15:00,122.04,122.19,121.98,122.06,16982.0,112.6421,112.7806,112.5867,112.6606,16982.0
2017-08-16 12:20:00,122.06,122.15,122.05,122.12,3661.0,112.6606,112.7436,112.6513,112.716,3661.0
2017-08-16 12:25:00,122.08,122.11,122.03,122.07,13654.0,112.679,112.7067,112.6329,112.6698,13654.0
2017-08-16 12:30:00,122.07,122.11,122.04,122.1,12964.0,112.6698,112.7067,112.6421,112.6975,12964.0
2017-08-16 12:35:00,122.1,122.16,122.09,122.13,14276.0,112.6975,112.7529,112.6883,112.7252,14276.0
2017-08-16 12:40:00,122.15,122.16,122.06,122.09,14457.0,112.7436,112.7529,112.6606,112.6883,14457.0
2017-08-16 12:45:00,122.1,122.2,122.06,122.16,8421.0,112.6975,112.7898,112.6606,112.7529,8421.0
2017-08-16 12:50:00,122.17,122.25,122.1,122.25,7700.0,112.7621,112.8359,112.6975,112.8359,7700.0
2017-08-16 12:55:00,122.23,122.24,122.08,122.12,37698.0,112.8175,112.8267,112.679,112.716,37698.0
2017-08-16 13:00:00,122.1,122.16,122.07,122.08,13556.0,112.6975,112.7529,112.6698,112.679,13556.0
2017-08-16 13:05:00,122.06,122.13,122.06,122.1,3200.0,112.6606,112.7252,112.6606,112.6975,3200.0
2017-08-16 13:10:00,122.1,122.1,121.73,121.81,12721.0,112.6975,112.6975,112.356,112.4298,12721.0
2017-08-16 13:15:00,121.86,121.96,121.77,121.85,11229.0,112.476,112.5683,112.3929,112.4667,11229.0
2017-08-16 13:20:00,121.86,121.92,121.86,121.89,4910.0,112.476,112.5314,112.476,112.5037,4910.0
2017-08-16 13:25:00,121.87,121.87,121.72,121.77,9387.0,112.4852,112.4852,112.3468,112.3929,9387.0
2017-08-16 13:30:00,121.76,121.76,121.57,121.74,9312.0,112.3837,112.3837,112.2083,112.3652,9312.0
2017-08-16 13:35:00,121.74,121.77,121.65,121.72,22708.0,112.3652,112.3929,112.2821,112.3468,22708.0
2017-08-16 13:40:00,121.72,121.79,121.66,121.76,12751.0,112.3468,112.4114,112.2914,112.3837,12751.0
2017-08-16 13:45:00,121.76,121.79,121.73,121.75,11743.0,112.3837,112.4114,112.356,112.3744,11743.0
2017-08-16 13:50:00,121.76,121.76,121.6,121.67,12809.0,112.3837,112.3837,112.236,112.3006,12809.0
2017-08-16 13:55:00,121.7,121.78,121.6,121.64,8593.0,112.3283,112.4021,112.236,112.2729,8593.0
2017-08-16 14:00:00,121.61,121.72,121.4,121.7,13141.0,112.2452,112.3468,112.0514,112.3283,13141.0
2017-08-16 14:05:00,121.7,121.75,121.63,121.63,18633.0,112.3283,112.3744,112.2637,112.2637,18633.0
2017-08-16 14:10:00,121.6,121.68,121.52,121.66,11215.0,112.236,112.3098,112.1622,112.2914,11215.0
2017-08-16 14:15:00,121.64,121.68,121.42,121.42,9598.0,112.2729,112.3098,112.0699,112.0699,9598.0
2017-08-16 14:20:00,121.43,121.43,121.11,121.16,20523.0,112.0791,112.0791,111.7837,111.8299,20523.0
2017-08-16 14:25:00,121.13,121.28,121.13,121.25,11192.0,111.8022,111.9406,111.8022,111.9129,11192.0
2017-08-16 14:30:00,121.24,121.31,121.14,121.31,9170.0,111.9037,111.9683,111.8114,111.9683,9170.0
2017-08-16 14:35:00,121.29,121.37,121.24,121.25,9336.0,111.9499,112.0237,111.9037,111.9129,9336.0
2017-08-16 14:40:00,121.3,121.31,121.24,121.26,7028.0,111.9591,111.9683,111.9037,111.9222,7028.0
2017-08-16 14:45:00,121.27,121.3,121.2,121.27,8862.0,111.9314,111.9591,111.8668,111.9314,8862.0
2017-08-16 14:50:00,121.27,121.39,121.25,121.39,6800.0,111.9314,112.0422,111.9129,112.0422,6800.0
2017-08-16 14:55:00,121.4,121.55,121.4,121.48,17711.0,112.0514,112.1898,112.0514,112.1252,17711.0
2017-08-16 15:00:00,121.5,121.5,121.4,121.4,6434.0,112.1437,112.1437,112.0514,112.0514,6434.0
2017-08-16 15:05:00,121.39,121.41,121.15,121.22,10648.0,112.0422,112.0606,111.8206,111.8853,10648.0
2017-08-16 15:10:00,121.22,121.28,121.18,121.18,7944.0,111.8853,111.9406,111.8483,111.8483,7944.0
2017-08-16 15:15:00,121.18,121.24,121.18,121.19,8117.0,111.8483,111.9037,111.8483,111.8576,8117.0
2017-08-16 15:20:00,121.2,121.38,121.18,121.34,17120.0,111.8668,112.0329,111.8483,111.996,17120.0
2017-08-16 15:25:00,121.34,121.4,121.32,121.4,8708.0,111.996,112.0514,111.9776,112.0514,8708.0
2017-08-16 15:30:00,121.4,121.45,121.28,121.3,16258.0,112.0514,112.0975,111.9406,111.9591,16258.0
2017-08-16 15:35:00,121.32,121.35,121.19,121.25,18829.0,111.9776,112.0052,111.8576,111.9129,18829.0
2017-08-16 15:40:00,121.25,121.4,121.23,121.27,22270.0,111.9129,112.0514,111.8945,111.9314,22270.0
2017-08-16 15:45:00,121.27,121.34,121.23,121.27,19553.0,111.9314,111.996,111.8945,111.9314,19553.0
2017-08-16 15:50:00,121.27,121.28,121.19,121.23,32404.0,111.9314,111.9406,111.8576,111.8945,32404.0
2017-08-16 15:55:00,121.23,121.29,121.15,121.24,67861.0,111.8945,111.9499,111.8206,111.9037,67861.0
2017-08-17 09:30:00,121.0,121.15,120.64,121.0,24127.0,111.6822,111.8206,111.3499,111.6822,24127.0
2017-08-17 09:35:00,121.01,121.02,120.45,120.61,13704.0,111.6914,111.7007,111.1746,111.3222,13704.0
2017-08-17 09:40:00,120.6,120.64,120.35,120.56,15559.0,111.313,111.3499,111.0823,111.2761,15559.0
2017-08-17 09:45:00,120.59,120.99,120.52,120.94,10201.0,111.3038,111.673,111.2392,111.6268,10201.0
2017-08-17 09:50:00,120.88,121.02,120.85,121.02,4450.0,111.5714,111.7007,111.5437,111.7007,4450.0
2017-08-17 09:55:00,121.03,121.09,120.64,120.64,10425.0,111.7099,111.7653,111.3499,111.3499,10425.0
2017-08-17 10:00:00,120.62,120.65,120.32,120.53,19074.0,111.3315,111.3591,111.0546,111.2484,19074.0
2017-08-17 10:05:00,120.53,120.8,120.52,120.75,9100.0,111.2484,111.4976,111.2392,111.4514,9100.0
2017-08-17 10:10:00,120.68,120.83,120.47,120.54,15438.0,111.3868,111.5253,111.193,111.2576,15438.0
2017-08-17 10:15:00,120.54,120.54,120.26,120.45,27600.0,111.2576,111.2576,110.9992,111.1746,27600.0
2017-08-17 10:20:00,120.45,120.63,120.31,120.49,14354.0,111.1746,111.3407,111.0453,111.2115,14354.0
2017-08-17 10:25:00,120.51,120.55,120.15,120.25,33868.0,111.2299,111.2669,110.8977,110.99,33868.0
2017-08-17 10:30:00,120.26,120.99,120.26,120.7,30829.0,110.9992,111.673,110.9992,111.4053,30829.0
2017-08-17 10:35:00,120.68,120.9,120.35,120.35,17993.0,111.3868,111.5899,111.0823,111.0823,17993.0
2017-08-17 10:40:00,120.36,120.53,120.15,120.23,13869.0,111.0915,111.2484,110.8977,110.9715,13869.0
2017-08-17 10:45:00,120.2,120.32,120.08,120.13,9143.0,110.9438,111.0546,110.833,110.8792,9143.0
2017-08-17 10:50:00,120.17,120.4,120.04,120.34,7887.0,110.9161,111.1284,110.7961,111.073,7887.0
2017-08-17 10:55:00,120.38,120.47,120.3,120.34,10064.0,111.1099,111.193,111.0361,111.073,10064.0
2017-08-17 11:00:00,120.39,120.54,120.39,120.46,5620.0,111.1192,111.2576,111.1192,111.1838,5620.0
2017-08-17 11:05:00,120.47,120.6,120.44,120.58,25987.0,111.193,111.313,111.1653,111.2945,25987.0
2017-08-17 11:10:00,120.6,120.74,120.58,120.72,23722.0,111.313,111.4422,111.2945,111.4238,23722.0
2017-08-17 11:15:00,120.69,120.78,120.56,120.73,58348.0,111.3961,111.4791,111.2761,111.433,58348.0
2017-08-17 11:20:00,120.77,120.88,120.7,120.77,13326.0,111.4699,111.5714,111.4053,111.4699,13326.0
2017-08-17 11:25:00,120.77,120.82,120.48,120.54,15323.0,111.4699,111.5161,111.2022,111.2576,15323.0
2017-08-17 11:30:00,120.54,120.65,120.43,120.51,9250.0,111.2576,111.3591,111.1561,111.2299,9250.0
2017-08-17 11:35:00,120.51,120.63,120.48,120.52,15402.0,111.2299,111.3407,111.2022,111.2392,15402.0
2017-08-17 11:40:00,120.5,120.6,120.48,120.57,9580.0,111.2207,111.313,111.2022,111.2853,9580.0
2017-08-17 11:45:00,120.58,120.61,120.35,120.56,12659.0,111.2945,111.3222,111.0823,111.2761,12659.0
2017-08-17 11:50:00,120.52,120.61,120.48,120.57,12660.0,111.2392,111.3222,111.2022,111.2853,12660.0
2017-08-17 11:55:00,120.57,120.59,120.48,120.51,17599.0,111.2853,111.3038,111.2022,111.2299,17599.0
2017-08-17 12:00:00,120.51,120.57,120.42,120.55,11232.0,111.2299,111.2853,111.1469,111.2669,11232.0
2017-08-17 12:05:00,120.55,120.57,120.4,120.44,11352.0,111.2669,111.2853,111.1284,111.1653,11352.0
2017-08-17 12:10:00,120.43,120.45,120.24,120.33,8150.0,111.1561,111.1746,110.9807,111.0638,8150.0
2017-08-17 12:15:00,120.31,120.33,120.14,120.29,12112.0,111.0453,111.0638,110.8884,111.0269,12112.0
2017-08-17 12:20:00,120.32,120.51,120.28,120.41,10752.0,111.0546,111.2299,111.0176,111.1376,10752.0
2017-08-17 12:25:00,120.32,120.39,120.21,120.22,12698.0,111.0546,111.1192,110.953,110.9623,12698.0
2017-08-17 12:30:00,120.28,120.28,120.14,120.15,8072.0,111.0176,111.0176,110.8884,110.8977,8072.0
2017-08-17 12:35:00,120.15,120.24,120.11,120.24,14239.0,110.8977,110.9807,110.8607,110.9807,14239.0
2017-08-17 12:40:00,120.23,120.3,120.18,120.25,11793.0,110.9715,111.0361,110.9253,110.99,11793.0
2017-08-17 12:45:00,120.22,120.33,120.17,120.18,11538.0,110.9623,111.0638,110.9161,110.9253,11538.0
2017-08-17 12:50:00,120.18,120.21,120.0,120.1,6885.0,110.9253,110.953,110.7592,110.8515,6885.0
2017-08-17 12:55:00,120.07,120.1,119.93,119.93,12923.0,110.8238,110.8515,110.6946,110.6946,12923.0
2017-08-17 13:00:00,119.93,119.93,119.71,119.78,6406.0,110.6946,110.6946,110.4915,110.5561,6406.0
2017-08-17 13:05:00,119.75,119.92,119.7,119.89,22600.0,110.5285,110.6854,110.4823,110.6577,22600.0
2017-08-17 13:10:00,119.89,120.02,119.8,119.93,21307.0,110.6577,110.7777,110.5746,110.6946,21307.0
2017-08-17 13:15:00,119.92,120.23,119.91,120.11,17562.0,110.6854,110.9715,110.6761,110.8607,17562.0
2017-08-17 13:20:00,120.09,120.14,119.83,119.83,10272.0,110.8423,110.8884,110.6023,110.6023,10272.0
2017-08-17 13:25:00,119.92,120.09,119.91,120.03,11286.0,110.6854,110.8423,110.6761,110.7869,11286.0
2017-08-17 13:30:00,120.0,120.07,119.9,120.03,7340.0,110.7592,110.8238,110.6669,110.7869,7340.0
2017-08-17 13:35:00,120.03,120.18,120.03,120.11,19145.0,110.7869,110.9253,110.7869,110.8607,19145.0
2017-08-17 13:40:00,120.11,120.22,120.11,120.18,11689.0,110.8607,110.9623,110.8607,110.9253,11689.0
2017-08-17 13:45:00,120.14,120.18,120.0,120.03,30076.0,110.8884,110.9253,110.7592,110.7869,30076.0
2017-08-17 13:50:00,120.03,120.1,119.9,120.02,26946.0,110.7869,110.8515,110.6669,110.7777,26946.0
2017-08-17 13:55:00,120.06,120.08,120.0,120.03,13980.0,110.8146,110.833,110.7592,110.7869,13980.0
2017-08-17 14:00:00,120.04,120.06,119.95,120.01,13259.0,110.7961,110.8146,110.7131,110.7684,13259.0
2017-08-17 14:05:00,120.05,120.1,119.97,120.06,12549.0,110.8054,110.8515,110.7315,110.8146,12549.0
2017-08-17 14:10:00,120.03,120.07,119.96,120.04,10433.0,110.7869,110.8238,110.7223,110.7961,10433.0
2017-08-17 14:15:00,120.01,120.01,119.7,119.75,24319.0,110.7684,110.7684,110.4823,110.5285,24319.0
2017-08-17 14:20:00,119.74,119.81,119.7,119.75,7270.0,110.5192,110.5838,110.4823,110.5285,7270.0
2017-08-17 14:25:00,119.79,119.9,119.71,119.83,7858.0,110.5654,110.6669,110.4915,110.6023,7858.0
2017-08-17 14:30:00,119.84,119.99,119.84,119.9,10089.0,110.6115,110.75,110.6115,110.6669,10089.0
2017-08-17 14:35:00,119.91,119.95,119.62,119.65,35083.0,110.6761,110.7131,110.4085,110.4362,35083.0
2017-08-17 14:40:00,119.62,119.71,119.59,119.64,6683.0,110.4085,110.4915,110.3808,110.4269,6683.0
2017-08-17 14:45:00,119.67,119.69,119.53,119.6,9229.0,110.4546,110.4731,110.3254,110.39,9229.0
2017-08-17 14:50:00,119.6,119.61,119.36,119.46,12430.0,110.39,110.3992,110.1685,110.2608,12430.0
2017-08-17 14:55:00,119.45,119.68,119.41,119.67,9100.0,110.2516,110.4638,110.2146,110.4546,9100.0
2017-08-17 15:00:00,119.68,119.68,119.36,119.39,9075.0,110.4638,110.4638,110.1685,110.1962,9075.0
2017-08-17 15:05:00,119.44,119.49,119.36,119.46,9552.0,110.2423,110.2885,110.1685,110.2608,9552.0
2017-08-17 15:10:00,119.46,119.51,119.36,119.43,6803.0,110.2608,110.3069,110.1685,110.2331,6803.0
2017-08-17 15:15:00,119.4,119.46,119.14,119.35,17781.0,110.2054,110.2608,109.9654,110.1593,17781.0
2017-08-17 15:20:00,119.32,119.45,119.29,119.39,18892.0,110.1316,110.2516,110.1039,110.1962,18892.0
2017-08-17 15:25:00,119.38,119.51,119.32,119.32,22693.0,110.1869,110.3069,110.1316,110.1316,22693.0
2017-08-17 15:30:00,119.31,119.43,119.25,119.38,22388.0,110.1223,110.2331,110.067,110.1869,22388.0
2017-08-17 15:35:00,119.37,119.41,119.15,119.2,32907.0,110.1777,110.2146,109.9747,110.0208,32907.0
2017-08-17 15:40:00,119.18,119.27,119.15,119.23,56142.0,110.0023,110.0854,109.9747,110.0485,56142.0
2017-08-17 15:45:00,119.24,119.32,119.2,119.24,61721.0,110.0577,110.1316,110.0208,110.0577,61721.0
2017-08-17 15:50:00,119.24,119.25,119.12,119.22,63410.0,110.0577,110.067,109.947,110.0393,63410.0
2017-08-17 15:55:00,119.25,119.26,119.13,119.17,148848.0,110.067,110.0762,109.9562,109.9931,148848.0
2017-08-18 09:30:00,119.21,119.45,118.78,118.78,52394.0,110.03,110.2516,109.6332,109.6332,52394.0
2017-08-18 09:35:00,118.82,119.1,118.7,118.76,7208.0,109.6701,109.9285,109.5593,109.6147,7208.0
2017-08-18 09:40:00,118.76,118.78,118.51,118.56,17019.0,109.6147,109.6332,109.3839,109.4301,17019.0
2017-08-18 09:45:00,118.52,119.16,118.37,119.13,50004.0,109.3932,109.9839,109.2547,109.9562,50004.0
2017-08-18 09:50:00,119.13,119.26,118.67,118.68,9705.0,109.9562,110.0762,109.5316,109.5409,9705.0
2017-08-18 09:55:00,118.68,118.71,118.57,118.6,20101.0,109.5409,109.5685,109.4393,109.467,20101.0
2017-08-18 10:00:00,118.59,118.88,118.56,118.75,16922.0,109.4578,109.7255,109.4301,109.6055,16922.0
2017-08-18 10:05:00,118.75,119.12,118.75,119.11,20424.0,109.6055,109.947,109.6055,109.9377,20424.0
2017-08-18 10:10:00,119.14,119.26,119.04,119.26,10511.0,109.9654,110.0762,109.8731,110.0762,10511.0
2017-08-18 10:15:00,119.26,119.35,119.17,119.17,11966.0,110.0762,110.1593,109.9931,109.9931,11966.0
2017-08-18 10:20:00,119.23,119.46,119.23,119.34,7394.0,110.0485,110.2608,110.0485,110.15,7394.0
2017-08-18 10:25:00,119.38,119.43,119.23,119.37,3522.0,110.1869,110.2331,110.0485,110.1777,3522.0
2017-08-18 10:30:00,119.36,119.52,119.34,119.51,14204.0,110.1685,110.3162,110.15,110.3069,14204.0
2017-08-18 10:35:00,119.53,119.76,119.52,119.74,18469.0,110.3254,110.5377,110.3162,110.5192,18469.0
2017-08-18 10:40:00,119.77,119.86,119.68,119.74,17721.0,110.5469,110.63,110.4638,110.5192,17721.0
2017-08-18 10:45:00,119.72,119.81,119.57,119.57,13299.0,110.5008,110.5838,110.3623,110.3623,13299.0
2017-08-18 10:50:00,119.58,119.62,119.49,119.55,21872.0,110.3715,110.4085,110.2885,110.3439,21872.0
2017-08-18 10:55:00,119.56,119.64,119.46,119.6,20828.0,110.3531,110.4269,110.2608,110.39,20828.0
2017-08-18 11:00:00,119.67,119.67,119.54,119.63,13308.0,110.4546,110.4546,110.3346,110.4177,13308.0
2017-08-18 11:05:00,119.6,119.67,119.56,119.66,8800.0,110.39,110.4546,110.3531,110.4454,8800.0
2017-08-18 11:10:00,119.65,119.65,119.47,119.56,28540.0,110.4362,110.4362,110.27,110.3531,28540.0
2017-08-18 11:15:00,119.52,119.69,119.52,119.59,25846.0,110.3162,110.4731,110.3162,110.3808,25846.0
2017-08-18 11:20:00,119.68,119.86,119.68,119.86,5295.0,110.4638,110.63,110.4638,110.63,5295.0
2017-08-18 11:25:00,119.87,119.99,119.86,119.9,18792.0,110.6392,110.75,110.63,110.6669,18792.0
2017-08-18 11:30:00,119.94,120.0,119.92,119.95,9989.0,110.7038,110.7592,110.6854,110.7131,9989.0
2017-08-18 11:35:00,119.95,119.97,119.74,119.87,9014.0,110.7131,110.7315,110.5192,110.6392,9014.0
2017-08-18 11:40:00,119.9,119.97,119.82,119.84,12293.0,110.6669,110.7315,110.5931,110.6115,12293.0
2017-08-18 11:45:00,119.86,119.91,119.69,119.83,15436.0,110.63,110.6761,110.4731,110.6023,15436.0
2017-08-18 11:50:00,119.84,119.86,119.62,119.65,18209.0,110.6115,110.63,110.4085,110.4362,18209.0
2017-08-18 11:55:00,119.68,119.68,119.6,119.61,16096.0,110.4638,110.4638,110.39,110.3992,16096.0
2017-08-18 12:00:00,119.61,119.64,119.45,119.48,8591.0,110.3992,110.4269,110.2516,110.2792,8591.0
2017-08-18 12:05:00,119.48,119.53,119.41,119.53,3200.0,110.2792,110.3254,110.2146,110.3254,3200.0
2017-08-18 12:10:00,119.55,119.64,119.5,119.53,6959.0,110.3439,110.4269,110.2977,110.3254,6959.0
2017-08-18 12:15:00,119.56,119.66,119.56,119.61,7984.0,110.3531,110.4454,110.3531,110.3992,7984.0
2017-08-18 12:20:00,119.59,119.6,119.34,119.35,7829.0,110.3808,110.39,110.15,110.1593,7829.0
2017-08-18 12:25:00,119.35,119.49,119.34,119.47,22645.0,110.1593,110.2885,110.15,110.27,22645.0
2017-08-18 12:30:00,119.46,119.5,119.42,119.48,23749.0,110.2608,110.2977,110.2239,110.2792,23749.0
2017-08-18 12:35:00,119.44,119.55,119.37,119.49,15407.0,110.2423,110.3439,110.1777,110.2885,15407.0
2017-08-18 12:40:00,119.47,119.89,119.44,119.63,26002.0,110.27,110.6577,110.2423,110.4177,26002.0
2017-08-18 12:45:00,119.61,119.7,119.39,119.59,20842.0,110.3992,110.4823,110.1962,110.3808,20842.0
2017-08-18 12:50:00,119.6,119.64,119.48,119.61,10530.0,110.39,110.4269,110.2792,110.3992,10530.0
2017-08-18 12:55:00,119.64,119.64,119.56,119.6,8314.0,110.4269,110.4269,110.3531,110.39,8314.0
2017-08-18 13:00:00,119.57,119.64,119.32,119.39,11581.0,110.3623,110.4269,110.1316,110.1962,11581.0
2017-08-18 13:05:00,119.39,119.42,119.3,119.37,8661.0,110.1962,110.2239,110.1131,110.1777,8661.0
2017-08-18 13:10:00,119.34,119.46,119.32,119.34,15633.0,110.15,110.2608,110.1316,110.15,15633.0
2017-08-18 13:15:00,119.33,119.42,119.28,119.28,10400.0,110.1408,110.2239,110.0946,110.0946,10400.0
2017-08-18 13:20:00,119.29,119.35,119.17,119.29,5811.0,110.1039,110.1593,109.9931,110.1039,5811.0
2017-08-18 13:25:00,119.29,119.35,119.23,119.35,7520.0,110.1039,110.1593,110.0485,110.1593,7520.0
2017-08-18 13:30:00,119.34,119.41,119.33,119.37,17845.0,110.15,110.2146,110.1408,110.1777,17845.0
2017-08-18 13:35:00,119.35,119.46,119.33,119.39,6150.0,110.1593,110.2608,110.1408,110.1962,6150.0
2017-08-18 13:40:00,119.4,119.4,119.29,119.3,8188.0,110.2054,110.2054,110.1039,110.1131,8188.0
2017-08-18 13:45:00,119.26,119.4,119.26,119.39,6807.0,110.0762,110.2054,110.0762,110.1962,6807.0
2017-08-18 13:50:00,119.39,119.4,119.36,119.4,7321.0,110.1962,110.2054,110.1685,110.2054,7321.0
2017-08-18 13:55:00,119.4,119.4,119.26,119.29,10561.0,110.2054,110.2054,110.0762,110.1039,10561.0
2017-08-18 14:00:00,119.3,119.33,119.26,119.3,15982.0,110.1131,110.1408,110.0762,110.1131,15982.0
2017-08-18 14:05:00,119.3,119.33,119.28,119.32,15700.0,110.1131,110.1408,110.0946,110.1316,15700.0
2017-08-18 14:10:00,119.33,119.43,119.3,119.4,14884.0,110.1408,110.2331,110.1131,110.2054,14884.0
2017-08-18 14:15:00,119.41,119.42,119.35,119.36,10288.0,110.2146,110.2239,110.1593,110.1685,10288.0
2017-08-18 14:20:00,119.35,119.37,119.28,119.28,13615.0,110.1593,110.1777,110.0946,110.0946,13615.0
2017-08-18 14:25:00,119.29,119.42,119.29,119.42,11850.0,110.1039,110.2239,110.1039,110.2239,11850.0
2017-08-18 14:30:00,119.44,119.48,119.36,119.39,21177.0,110.2423,110.2792,110.1685,110.1962,21177.0
2017-08-18 14:35:00,119.39,119.51,119.39,119.42,9105.0,110.1962,110.3069,110.1962,110.2239,9105.0
2017-08-18 14:40:00,119.46,119.46,119.33,119.41,23390.0,110.2608,110.2608,110.1408,110.2146,23390.0
2017-08-18 14:45:00,119.41,119.44,119.26,119.27,29423.0,110.2146,110.2423,110.0762,110.0854,29423.0
2017-08-18 14:50:00,119.29,119.32,119.22,119.32,12051.0,110.1039,110.1316,110.0393,110.1316,12051.0
2017-08-18 14:55:00,119.31,119.39,119.26,119.3,9101.0,110.1223,110.1962,110.0762,110.1131,9101.0
2017-08-18 15:00:00,119.28,119.37,119.26,119.3,13773.0,110.0946,110.1777,110.0762,110.1131,13773.0
2017-08-18 15:05:00,119.3,119.36,119.28,119.31,17363.0,110.1131,110.1685,110.0946,110.1223,17363.0
2017-08-18 15:10:00,119.32,119.33,119.21,119.22,24093.0,110.1316,110.1408,110.03,110.0393,24093.0
2017-08-18 15:15:00,119.24,119.38,119.23,119.31,13124.0,110.0577,110.1869,110.0485,110.1223,13124.0
2017-08-18 15:20:00,119.34,119.4,119.28,119.3,24793.0,110.15,110.2054,110.0946,110.1131,24793.0
2017-08-18 15:25:00,119.36,119.36,119.28,119.28,13471.0,110.1685,110.1685,110.0946,110.0946,13471.0
2017-08-18 15:30:00,119.32,119.35,119.25,119.31,12728.0,110.1316,110.1593,110.067,110.1223,12728.0
2017-08-18 15:35:00,119.31,119.36,119.25,119.33,27371.0,110.1223,110.1685,110.067,110.1408,27371.0
2017-08-18 15:40:00,119.33,119.34,119.22,119.23,28259.0,110.1408,110.15,110.0393,110.0485,28259.0
2017-08-18 15:45:00,119.24,119.27,119.02,119.03,50623.0,110.0577,110.0854,109.8547,109.8639,50623.0
2017-08-18 15:50:00,119.04,119.05,118.86,118.88,49624.0,109.8731,109.8824,109.707,109.7255,49624.0
2017-08-18 15:55:00,118.89,118.9,118.78,118.81,123435.0,109.7347,109.7439,109.6332,109.6608,123435.0
2017-08-21 09:30:00,119.18,119.26,118.94,119.2,22127.0,110.0023,110.0762,109.7808,110.0208,22127.0
2017-08-21 09:35:00,119.19,119.69,119.15,119.69,9637.0,110.0116,110.4731,109.9747,110.4731,9637.0
2017-08-21 09:40:00,119.73,119.97,119.65,119.9,30785.0,110.51,110.7315,110.4362,110.6669,30785.0
2017-08-21 09:45:00,119.96,120.23,119.93,120.04,43706.0,110.7223,110.9715,110.6946,110.7961,43706.0
2017-08-21 09:50:00,120.07,120.09,119.83,119.95,29692.0,110.8238,110.8423,110.6023,110.7131,29692.0
2017-08-21 09:55:00,119.87,119.88,119.7,119.75,20793.0,110.6392,110.6484,110.4823,110.5285,20793.0
2017-08-21 10:00:00,119.75,119.8,119.44,119.46,9302.0,110.5285,110.5746,110.2423,110.2608,9302.0
2017-08-21 10:05:00,119.49,119.61,119.28,119.58,10839.0,110.2885,110.3992,110.0946,110.3715,10839.0
2017-08-21 10:10:00,119.54,119.65,119.39,119.43,7939.0,110.3346,110.4362,110.1962,110.2331,7939.0
2017-08-21 10:15:00,119.38,119.56,119.35,119.42,11472.0,110.1869,110.3531,110.1593,110.2239,11472.0
2017-08-21 10:20:00,119.41,119.47,118.94,119.08,22719.0,110.2146,110.27,109.7808,109.9101,22719.0
2017-08-21 10:25:00,119.03,119.12,118.91,118.99,9940.0,109.8639,109.947,109.7531,109.827,9940.0
2017-08-21 10:30:00,118.99,119.19,118.99,119.16,9400.0,109.827,110.0116,109.827,109.9839,9400.0
2017-08-21 10:35:00,119.18,119.35,119.13,119.23,8649.0,110.0023,110.1593,109.9562,110.0485,8649.0
2017-08-21 10:40:00,119.26,119.51,119.18,119.43,5905.0,110.0762,110.3069,110.0023,110.2331,5905.0
2017-08-21 10:45:00,119.46,119.55,119.27,119.27,7443.0,110.2608,110.3439,110.0854,110.0854,7443.0
2017-08-21 10:50:00,119.28,119.3,119.02,119.27,14250.0,110.0946,110.1131,109.8547,110.0854,14250.0
2017-08-21 10:55:00,119.3,119.43,119.24,119.41,5113.0,110.1131,110.2331,110.0577,110.2146,5113.0
2017-08-21 11:00:00,119.48,119.49,119.33,119.46,4923.0,110.2792,110.2885,110.1408,110.2608,4923.0
2017-08-21 11:05:00,119.45,119.48,119.36,119.44,9000.0,110.2516,110.2792,110.1685,110.2423,9000.0
2017-08-21 11:10:00,119.44,119.66,119.44,119.64,6686.0,110.2423,110.4454,110.2423,110.4269,6686.0
2017-08-21 11:15:00,119.66,119.69,119.52,119.52,63285.0,110.4454,110.4731,110.3162,110.3162,63285.0
2017-08-21 11:20:00,119.52,119.6,119.49,119.56,12352.0,110.3162,110.39,110.2885,110.3531,12352.0
2017-08-21 11:25:00,119.54,119.64,119.48,119.48,8423.0,110.3346,110.4269,110.2792,110.2792,8423.0
2017-08-21 11:30:00,119.55,119.62,119.46,119.46,6782.0,110.3439,110.4085,110.2608,110.2608,6782.0
2017-08-21 11:35:00,119.48,119.57,119.4,119.54,5901.0,110.2792,110.3623,110.2054,110.3346,5901.0
2017-08-21 11:40:00,119.62,119.63,119.42,119.45,3941.0,110.4085,110.4177,110.2239,110.2516,3941.0
2017-08-21 11:45:00,119.47,119.62,119.47,119.51,4821.0,110.27,110.4085,110.27,110.3069,4821.0
2017-08-21 11:50:00,119.55,119.63,119.46,119.46,7767.0,110.3439,110.4177,110.2608,110.2608,7767.0
2017-08-21 11:55:00,119.59,119.64,119.52,119.61,5261.0,110.3808,110.4269,110.3162,110.3992,5261.0
2017-08-21 12:00:00,119.64,119.64,119.54,119.64,3206.0,110.4269,110.4269,110.3346,110.4269,3206.0
2017-08-21 12:05:00,119.64,119.65,119.6,119.63,7233.0,110.4269,110.4362,110.39,110.4177,7233.0
2017-08-21 12:10:00,119.66,119.68,119.55,119.55,3370.0,110.4454,110.4638,110.3439,110.3439,3370.0
2017-08-21 12:15:00,119.56,119.66,119.51,119.51,82806.0,110.3531,110.4454,110.3069,110.3069,82806.0
2017-08-21 12:20:00,119.53,119.71,119.53,119.7,24079.0,110.3254,110.4915,110.3254,110.4823,24079.0
2017-08-21 12:25:00,119.7,119.74,119.61,119.71,10875.0,110.4823,110.5192,110.3992,110.4915,10875.0
2017-08-21 12:30:00,119.69,119.72,119.58,119.66,6050.0,110.4731,110.5008,110.3715,110.4454,6050.0
2017-08-21 12:35:00,119.66,119.71,119.63,119.71,4607.0,110.4454,110.4915,110.4177,110.4915,4607.0
2017-08-21 12:40:00,119.69,119.69,119.62,119.65,10298.0,110.4731,110.4731,110.4085,110.4362,10298.0
2017-08-21 12:45:00,119.67,119.67,119.46,119.53,11200.0,110.4546,110.4546,110.2608,110.3254,11200.0
2017-08-21 12:50:00,119.55,119.64,119.55,119.59,9698.0,110.3439,110.4269,110.3439,110.3808,9698.0
2017-08-21 12:55:00,119.6,119.61,119.56,119.6,8495.0,110.39,110.3992,110.3531,110.39,8495.0
2017-08-21 13:00:00,119.61,119.61,119.53,119.61,21455.0,110.3992,110.3992,110.3254,110.3992,21455.0
2017-08-21 13:05:00,119.6,119.62,119.51,119.53,6700.0,110.39,110.4085,110.3069,110.3254,6700.0
2017-08-21 13:10:00,119.52,119.56,119.51,119.56,4650.0,110.3162,110.3531,110.3069,110.3531,4650.0
2017-08-21 13:15:00,119.55,119.59,119.48,119.59,5047.0,110.3439,110.3808,110.2792,110.3808,5047.0
2017-08-21 13:20:00,119.58,119.64,119.57,119.63,6439.0,110.3715,110.4269,110.3623,110.4177,6439.0
2017-08-21 13:25:00,119.65,119.67,119.53,119.55,13413.0,110.4362,110.4546,110.3254,110.3439,13413.0
2017-08-21 13:30:00,119.6,119.76,119.6,119.73,12131.0,110.39,110.5377,110.39,110.51,12131.0
2017-08-21 13:35:00,119.72,119.79,119.67,119.78,5927.0,110.5008,110.5654,110.4546,110.5561,5927.0
2017-08-21 13:40:00,119.79,119.82,119.73,119.73,13500.0,110.5654,110.5931,110.51,110.51,13500.0
2017-08-21 13:45:00,119.75,119.81,119.74,119.8,10250.0,110.5285,110.5838,110.5192,110.5746,10250.0
2017-08-21 13:50:00,119.79,119.83,119.67,119.68,13277.0,110.5654,110.6023,110.4546,110.4638,13277.0
2017-08-21 13:55:00,119.65,119.74,119.65,119.73,8256.0,110.4362,110.5192,110.4362,110.51,8256.0
2017-08-21 14:00:00,119.73,119.77,119.68,119.72,15012.0,110.51,110.5469,110.4638,110.5008,15012.0
2017-08-21 14:05:00,119.75,119.77,119.7,119.73,9800.0,110.5285,110.5469,110.4823,110.51,9800.0
2017-08-21 14:10:00,119.71,119.74,119.67,119.73,11403.0,110.4915,110.5192,110.4546,110.51,11403.0
2017-08-21 14:15:00,119.77,119.79,119.76,119.77,5800.0,110.5469,110.5654,110.5377,110.5469,5800.0
2017-08-21 14:20:00,119.75,119.82,119.75,119.82,5248.0,110.5285,110.5931,110.5285,110.5931,5248.0
2017-08-21 14:25:00,119.84,119.86,119.76,119.82,8469.0,110.6115,110.63,110.5377,110.5931,8469.0
2017-08-21 14:30:00,119.85,119.86,119.78,119.83,8348.0,110.6208,110.63,110.5561,110.6023,8348.0
2017-08-21 14:35:00,119.82,119.84,119.78,119.81,7777.0,110.5931,110.6115,110.5561,110.5838,7777.0
2017-08-21 14:40:00,119.82,119.86,119.78,119.86,8597.0,110.5931,110.63,110.5561,110.63,8597.0
2017-08-21 14:45:00,119.84,119.89,119.81,119.83,10990.0,110.6115,110.6577,110.5838,110.6023,10990.0
2017-08-21 14:50:00,119.83,120.04,119.82,119.97,33222.0,110.6023,110.7961,110.5931,110.7315,33222.0
2017-08-21 14:55:00,120.01,120.03,119.97,120.02,6636.0,110.7684,110.7869,110.7315,110.7777,6636.0
2017-08-21 15:00:00,119.99,119.99,119.81,119.92,14727.0,110.75,110.75,110.5838,110.6854,14727.0
2017-08-21 15:05:00,119.92,120.02,119.91,119.93,9204.0,110.6854,110.7777,110.6761,110.6946,9204.0
2017-08-21 15:10:00,119.9,119.92,119.74,119.79,8818.0,110.6669,110.6854,110.5192,110.5654,8818.0
2017-08-21 15:15:00,119.79,119.94,119.78,119.91,21153.0,110.5654,110.7038,110.5561,110.6761,21153.0
2017-08-21 15:20:00,119.93,120.02,119.89,119.89,17026.0,110.6946,110.7777,110.6577,110.6577,17026.0
2017-08-21 15:25:00,119.94,120.03,119.93,120.03,24803.0,110.7038,110.7869,110.6946,110.7869,24803.0
2017-08-21 15:30:00,120.03,120.04,119.97,119.99,18183.0,110.7869,110.7961,110.7315,110.75,18183.0
2017-08-21 15:35:00,119.99,120.01,119.88,120.01,20219.0,110.75,110.7684,110.6484,110.7684,20219.0
2017-08-21 15:40:00,120.03,120.03,119.98,120.02,33554.0,110.7869,110.7869,110.7407,110.7777,33554.0
2017-08-21 15:45:00,120.03,120.12,120.01,120.12,25200.0,110.7869,110.87,110.7684,110.87,25200.0
2017-08-21 15:50:00,120.12,120.15,120.09,120.15,41954.0,110.87,110.8977,110.8423,110.8977,41954.0
2017-08-21 15:55:00,120.15,120.15,119.97,119.98,71045.0,110.8977,110.8977,110.7315,110.7407,71045.0
2017-08-22 09:30:00,120.0,120.8,119.88,120.47,21992.0,110.7592,111.4976,110.6484,111.193,21992.0
2017-08-22 09:35:00,120.48,120.93,120.48,120.86,12555.0,111.2022,111.6176,111.2022,111.553,12555.0
2017-08-22 09:40:00,120.85,120.98,120.5,120.56,16445.0,111.5437,111.6637,111.2207,111.2761,16445.0
2017-08-22 09:45:00,120.62,120.8,120.34,120.37,24330.0,111.3315,111.4976,111.073,111.1007,24330.0
2017-08-22 09:50:00,120.34,120.62,120.32,120.32,10871.0,111.073,111.3315,111.0546,111.0546,10871.0
2017-08-22 09:55:00,120.3,120.58,120.22,120.47,10724.0,111.0361,111.2945,110.9623,111.193,10724.0
2017-08-22 10:00:00,120.54,120.69,120.35,120.39,8643.0,111.2576,111.3961,111.0823,111.1192,8643.0
2017-08-22 10:05:00,120.4,120.73,120.32,120.73,11625.0,111.1284,111.433,111.0546,111.433,11625.0
2017-08-22 10:10:00,120.71,120.75,120.64,120.65,12381.0,111.4145,111.4514,111.3499,111.3591,12381.0
2017-08-22 10:15:00,120.69,120.95,120.69,120.76,8483.0,111.3961,111.636,111.3961,111.4607,8483.0
2017-08-22 10:20:00,120.84,120.86,120.77,120.79,4809.0,111.5345,111.553,111.4699,111.4884,4809.0
2017-08-22 10:25:00,120.8,120.86,120.74,120.86,7000.0,111.4976,111.553,111.4422,111.553,7000.0
2017-08-22 10:30:00,120.9,120.96,120.81,120.91,7693.0,111.5899,111.6453,111.5068,111.5991,7693.0
2017-08-22 10:35:00,120.94,120.98,120.74,120.9,32446.0,111.6268,111.6637,111.4422,111.5899,32446.0
2017-08-22 10:40:00,120.86,120.94,120.79,120.86,8331.0,111.553,111.6268,111.4884,111.553,8331.0
2017-08-22 10:45:00,120.87,120.96,120.68,120.68,32401.0,111.5622,111.6453,111.3868,111.3868,32401.0
2017-08-22 10:50:00,120.7,120.7,120.5,120.65,15319.0,111.4053,111.4053,111.2207,111.3591,15319.0
2017-08-22 10:55:00,120.67,120.67,120.6,120.6,3220.0,111.3776,111.3776,111.313,111.313,3220.0
2017-08-22 11:00:00,120.62,120.65,120.42,120.43,10900.0,111.3315,111.3591,111.1469,111.1561,10900.0
2017-08-22 11:05:00,120.44,120.68,120.44,120.65,5620.0,111.1653,111.3868,111.1653,111.3591,5620.0
2017-08-22 11:10:00,120.62,120.66,120.59,120.65,3531.0,111.3315,111.3684,111.3038,111.3591,3531.0
2017-08-22 11:15:00,120.66,120.66,120.49,120.49,8524.0,111.3684,111.3684,111.2115,111.2115,8524.0
2017-08-22 11:20:00,120.47,120.6,120.37,120.6,14293.0,111.193,111.313,111.1007,111.313,14293.0
2017-08-22 11:25:00,120.6,120.72,120.52,120.72,3435.0,111.313,111.4238,111.2392,111.4238,3435.0
2017-08-22 11:30:00,120.76,120.84,120.67,120.73,8954.0,111.4607,111.5345,111.3776,111.433,8954.0
2017-08-22 11:35:00,120.76,120.99,120.74,120.99,6900.0,111.4607,111.673,111.4422,111.673,6900.0
2017-08-22 11:40:00,121.01,121.03,120.87,120.89,12322.0,111.6914,111.7099,111.5622,111.5807,12322.0
2017-08-22 11:45:00,120.94,121.05,120.88,121.02,18012.0,111.6268,111.7283,111.5714,111.7007,18012.0
2017-08-22 11:50:00,121.06,121.06,120.89,120.93,21321.0,111.7376,111.7376,111.5807,111.6176,21321.0
2017-08-22 11:55:00,120.89,120.96,120.72,120.77,10512.0,111.5807,111.6453,111.4238,111.4699,10512.0
2017-08-22 12:00:00,120.72,120.91,120.71,120.88,6473.0,111.4238,111.5991,111.4145,111.5714,6473.0
2017-08-22 12:05:00,120.88,120.93,120.86,120.92,6301.0,111.5714,111.6176,111.553,111.6084,6301.0
2017-08-22 12:10:00,120.93,120.99,120.91,120.99,10844.0,111.6176,111.673,111.5991,111.673,10844.0
2017-08-22 12:15:00,121.0,121.0,120.81,120.81,13424.0,111.6822,111.6822,111.5068,111.5068,13424.0
2017-08-22 12:20:00,120.82,120.87,120.71,120.77,19377.0,111.5161,111.5622,111.4145,111.4699,19377.0
2017-08-22 12:25:00,120.77,120.82,120.7,120.73,21336.0,111.4699,111.5161,111.4053,111.433,21336.0
2017-08-22 12:30:00,120.72,120.72,120.62,120.71,8078.0,111.4238,111.4238,111.3315,111.4145,8078.0
2017-08-22 12:35:00,120.7,120.74,120.67,120.67,2300.0,111.4053,111.4422,111.3776,111.3776,2300.0
2017-08-22 12:40:00,120.69,120.69,120.5,120.54,4318.0,111.3961,111.3961,111.2207,111.2576,4318.0
2017-08-22 12:45:00,120.53,120.53,120.42,120.46,5530.0,111.2484,111.2484,111.1469,111.1838,5530.0
2017-08-22 12:50:00,120.46,120.51,120.45,120.51,2700.0,111.1838,111.2299,111.1746,111.2299,2700.0
2017-08-22 12:55:00,120.5,120.53,120.44,120.44,3887.0,111.2207,111.2484,111.1653,111.1653,3887.0
2017-08-22 13:00:00,120.43,120.52,120.43,120.46,10447.0,111.1561,111.2392,111.1561,111.1838,10447.0
2017-08-22 13:05:00,120.46,120.46,120.35,120.38,9401.0,111.1838,111.1838,111.0823,111.1099,9401.0
2017-08-22 13:10:00,120.35,120.37,120.31,120.34,5736.0,111.0823,111.1007,111.0453,111.073,5736.0
2017-08-22 13:15:00,120.38,120.49,120.37,120.48,6460.0,111.1099,111.2115,111.1007,111.2022,6460.0
2017-08-22 13:20:00,120.47,120.49,120.35,120.35,4894.0,111.193,111.2115,111.0823,111.0823,4894.0
2017-08-22 13:25:00,120.34,120.39,120.31,120.37,4303.0,111.073,111.1192,111.0453,111.1007,4303.0
2017-08-22 13:30:00,120.35,120.43,120.35,120.4,6740.0,111.0823,111.1561,111.0823,111.1284,6740.0
2017-08-22 13:35:00,120.42,120.6,120.42,120.54,5286.0,111.1469,111.313,111.1469,111.2576,5286.0
2017-08-22 13:40:00,120.52,120.53,120.48,120.49,2572.0,111.2392,111.2484,111.2022,111.2115,2572.0
2017-08-22 13:45:00,120.49,120.51,120.44,120.48,7075.0,111.2115,111.2299,111.1653,111.2022,7075.0
2017-08-22 13:50:00,120.48,120.5,120.41,120.41,4937.0,111.2022,111.2207,111.1376,111.1376,4937.0
2017-08-22 13:55:00,120.35,120.36,120.27,120.3,5490.0,111.0823,111.0915,111.0084,111.0361,5490.0
2017-08-22 14:00:00,120.3,120.33,120.24,120.29,6212.0,111.0361,111.0638,110.9807,111.0269,6212.0
2017-08-22 14:05:00,120.3,120.37,120.3,120.35,8200.0,111.0361,111.1007,111.0361,111.0823,8200.0
2017-08-22 14:10:00,120.31,120.34,120.25,120.28,5940.0,111.0453,111.073,110.99,111.0176,5940.0
2017-08-22 14:15:00,120.3,120.56,120.27,120.56,8347.0,111.0361,111.2761,111.0084,111.2761,8347.0
2017-08-22 14:20:00,120.56,120.66,120.5,120.57,16294.0,111.2761,111.3684,111.2207,111.2853,16294.0
2017-08-22 14:25:00,120.55,120.7,120.52,120.7,20791.0,111.2669,111.4053,111.2392,111.4053,20791.0
2017-08-22 14:30:00,120.7,120.97,120.69,120.94,19584.0,111.4053,111.6545,111.3961,111.6268,19584.0
2017-08-22 14:35:00,120.94,120.96,120.86,120.9,18145.0,111.6268,111.6453,111.553,111.5899,18145.0
2017-08-22 14:40:00,120.89,120.98,120.86,120.95,17505.0,111.5807,111.6637,111.553,111.636,17505.0
2017-08-22 14:45:00,120.98,121.15,120.97,121.15,27325.0,111.6637,111.8206,111.6545,111.8206,27325.0
2017-08-22 14:50:00,121.16,121.22,121.09,121.18,22777.0,111.8299,111.8853,111.7653,111.8483,22777.0
2017-08-22 14:55:00,121.2,121.36,121.17,121.3,29358.0,111.8668,112.0145,111.8391,111.9591,29358.0
2017-08-22 15:00:00,121.29,121.29,121.15,121.24,17492.0,111.9499,111.9499,111.8206,111.9037,17492.0
2017-08-22 15:05:00,121.24,121.24,121.08,121.2,17003.0,111.9037,111.9037,111.756,111.8668,17003.0
2017-08-22 15:10:00,121.2,121.35,121.19,121.35,15148.0,111.8668,112.0052,111.8576,112.0052,15148.0
2017-08-22 15:15:00,121.35,121.35,121.17,121.17,13054.0,112.0052,112.0052,111.8391,111.8391,13054.0
2017-08-22 15:20:00,121.18,121.22,121.14,121.21,10662.0,111.8483,111.8853,111.8114,111.876,10662.0
2017-08-22 15:25:00,121.18,121.32,121.18,121.25,16119.0,111.8483,111.9776,111.8483,111.9129,16119.0
2017-08-22 15:30:00,121.24,121.24,121.04,121.04,23146.0,111.9037,111.9037,111.7191,111.7191,23146.0
2017-08-22 15:35:00,121.05,121.27,121.02,121.27,20041.0,111.7283,111.9314,111.7007,111.9314,20041.0
2017-08-22 15:40:00,121.25,121.27,121.07,121.07,33912.0,111.9129,111.9314,111.7468,111.7468,33912.0
2017-08-22 15:45:00,121.09,121.13,121.03,121.05,32338.0,111.7653,111.8022,111.7099,111.7283,32338.0
2017-08-22 15:50:00,121.06,121.1,120.98,121.0,44310.0,111.7376,111.7745,111.6637,111.6822,44310.0
2017-08-22 15:55:00,121.0,121.1,120.94,121.02,87372.0,111.6822,111.7745,111.6268,111.7007,87372.0
2017-08-23 09:30:00,120.45,120.73,120.45,120.6,13194.0,111.1746,111.433,111.1746,111.313,13194.0
2017-08-23 09:35:00,120.59,120.89,120.49,120.88,11983.0,111.3038,111.5807,111.2115,111.5714,11983.0
2017-08-23 09:40:00,120.81,121.01,120.66,120.8,9102.0,111.5068,111.6914,111.3684,111.4976,9102.0
2017-08-23 09:45:00,120.83,121.08,120.75,120.92,21890.0,111.5253,111.756,111.4514,111.6084,21890.0
2017-08-23 09:50:00,120.92,121.24,120.87,121.15,10900.0,111.6084,111.9037,111.5622,111.8206,10900.0
2017-08-23 09:55:00,121.09,121.3,121.08,121.3,2470.0,111.7653,111.9591,111.756,111.9591,2470.0
2017-08-23 10:00:00,121.23,121.3,121.03,121.16,18929.0,111.8945,111.9591,111.7099,111.8299,18929.0
2017-08-23 10:05:00,121.15,121.23,120.81,120.95,12851.0,111.8206,111.8945,111.5068,111.636,12851.0
2017-08-23 10:10:00,120.95,120.99,120.88,120.99,4144.0,111.636,111.673,111.5714,111.673,4144.0
2017-08-23 10:15:00,121.09,121.3,121.09,121.29,9445.0,111.7653,111.9591,111.7653,111.9499,9445.0
2017-08-23 10:20:00,121.26,121.27,121.07,121.07,9005.0,111.9222,111.9314,111.7468,111.7468,9005.0
2017-08-23 10:25:00,121.02,121.16,120.93,121.16,6804.0,111.7007,111.8299,111.6176,111.8299,6804.0
2017-08-23 10:30:00,121.17,121.26,121.05,121.15,10043.0,111.8391,111.9222,111.7283,111.8206,10043.0
2017-08-23 10:35:00,121.18,121.24,121.14,121.2,7528.0,111.8483,111.9037,111.8114,111.8668,7528.0
2017-08-23 10:40:00,121.23,121.25,121.1,121.22,5765.0,111.8945,111.9129,111.7745,111.8853,5765.0
2017-08-23 10:45:00,121.23,121.47,121.23,121.43,16315.0,111.8945,112.116,111.8945,112.0791,16315.0
2017-08-23 10:50:00,121.38,121.38,121.28,121.36,4000.0,112.0329,112.0329,111.9406,112.0145,4000.0
2017-08-23 10:55:00,121.33,121.43,121.21,121.23,8923.0,111.9868,112.0791,111.876,111.8945,8923.0
2017-08-23 11:00:00,121.22,121.33,121.15,121.24,12277.0,111.8853,111.9868,111.8206,111.9037,12277.0
2017-08-23 11:05:00,121.25,121.27,121.07,121.12,8471.0,111.9129,111.9314,111.7468,111.793,8471.0
2017-08-23 11:10:00,121.09,121.14,121.01,121.03,10292.0,111.7653,111.8114,111.6914,111.7099,10292.0
2017-08-23 11:15:00,121.03,121.14,120.94,121.09,10800.0,111.7099,111.8114,111.6268,111.7653,10800.0
2017-08-23 11:20:00,121.08,121.15,121.02,121.14,12186.0,111.756,111.8206,111.7007,111.8114,12186.0
2017-08-23 11:25:00,121.14,121.27,121.14,121.27,10309.0,111.8114,111.9314,111.8114,111.9314,10309.0
2017-08-23 11:30:00,121.28,121.47,121.23,121.32,10780.0,111.9406,112.116,111.8945,111.9776,10780.0
2017-08-23 11:35:00,121.34,121.34,121.18,121.25,13370.0,111.996,111.996,111.8483,111.9129,13370.0
2017-08-23 11:40:00,121.23,121.27,121.14,121.15,5370.0,111.8945,111.9314,111.8114,111.8206,5370.0
2017-08-23 11:45:00,121.15,121.32,121.15,121.32,5833.0,111.8206,111.9776,111.8206,111.9776,5833.0
2017-08-23 11:50:00,121.29,121.47,121.29,121.47,6444.0,111.9499,112.116,111.9499,112.116,6444.0
2017-08-23 11:55:00,121.45,121.47,121.19,121.19,27732.0,112.0975,112.116,111.8576,111.8576,27732.0
2017-08-23 12:00:00,121.23,121.4,121.2,121.38,12638.0,111.8945,112.0514,111.8668,112.0329,12638.0
2017-08-23 12:05:00,121.37,121.38,121.08,121.16,18687.0,112.0237,112.0329,111.756,111.8299,18687.0
2017-08-23 12:10:00,121.15,121.22,121.09,121.21,5737.0,111.8206,111.8853,111.7653,111.876,5737.0
2017-08-23 12:15:00,121.18,121.29,121.16,121.18,5997.0,111.8483,111.9499,111.8299,111.8483,5997.0
2017-08-23 12:20:00,121.18,121.21,121.01,121.04,18838.0,111.8483,111.876,111.6914,111.7191,18838.0
2017-08-23 12:25:00,121.03,121.07,120.95,121.01,5800.0,111.7099,111.7468,111.636,111.6914,5800.0
2017-08-23 12:30:00,121.01,121.14,121.01,121.09,7527.0,111.6914,111.8114,111.6914,111.7653,7527.0
2017-08-23 12:35:00,121.08,121.12,121.05,121.09,6987.0,111.756,111.793,111.7283,111.7653,6987.0
2017-08-23 12:40:00,121.09,121.14,121.03,121.08,7843.0,111.7653,111.8114,111.7099,111.756,7843.0
2017-08-23 12:45:00,121.09,121.1,120.99,121.06,5700.0,111.7653,111.7745,111.673,111.7376,5700.0
2017-08-23 12:50:00,121.04,121.15,121.04,121.06,10900.0,111.7191,111.8206,111.7191,111.7376,10900.0
2017-08-23 12:55:00,121.09,121.25,121.09,121.23,5194.0,111.7653,111.9129,111.7653,111.8945,5194.0
2017-08-23 13:00:00,121.23,121.24,121.15,121.16,6488.0,111.8945,111.9037,111.8206,111.8299,6488.0
2017-08-23 13:05:00,121.16,121.21,121.15,121.17,8307.0,111.8299,111.876,111.8206,111.8391,8307.0
2017-08-23 13:10:00,121.18,121.19,121.09,121.11,10000.0,111.8483,111.8576,111.7653,111.7837,10000.0
2017-08-23 13:15:00,121.1,121.1,120.94,120.99,6521.0,111.7745,111.7745,111.6268,111.673,6521.0
2017-08-23 13:20:00,120.98,121.11,120.96,121.07,4640.0,111.6637,111.7837,111.6453,111.7468,4640.0
2017-08-23 13:25:00,121.04,121.06,121.0,121.06,2746.0,111.7191,111.7376,111.6822,111.7376,2746.0
2017-08-23 13:30:00,121.03,121.12,121.03,121.09,3101.0,111.7099,111.793,111.7099,111.7653,3101.0
2017-08-23 13:35:00,121.08,121.08,121.02,121.04,2800.0,111.756,111.756,111.7007,111.7191,2800.0
2017-08-23 13:40:00,121.04,121.12,121.02,121.04,6842.0,111.7191,111.793,111.7007,111.7191,6842.0
2017-08-23 13:45:00,121.03,121.03,120.93,120.93,3259.0,111.7099,111.7099,111.6176,111.6176,3259.0
2017-08-23 13:50:00,120.93,120.93,120.74,120.8,9583.0,111.6176,111.6176,111.4422,111.4976,9583.0
2017-08-23 13:55:00,120.76,120.91,120.76,120.91,5129.0,111.4607,111.5991,111.4607,111.5991,5129.0
2017-08-23 14:00:00,120.9,120.9,120.84,120.87,5591.0,111.5899,111.5899,111.5345,111.5622,5591.0
2017-08-23 14:05:00,120.85,120.89,120.75,120.8,4816.0,111.5437,111.5807,111.4514,111.4976,4816.0
2017-08-23 14:10:00,120.83,121.05,120.8,120.97,5539.0,111.5253,111.7283,111.4976,111.6545,5539.0
2017-08-23 14:15:00,120.98,121.0,120.91,121.0,4800.0,111.6637,111.6822,111.5991,111.6822,4800.0
2017-08-23 14:20:00,121.01,121.02,120.92,121.01,8131.0,111.6914,111.7007,111.6084,111.6914,8131.0
2017-08-23 14:25:00,121.0,121.02,120.97,121.0,8931.0,111.6822,111.7007,111.6545,111.6822,8931.0
2017-08-23 14:30:00,120.99,121.0,120.94,120.94,6700.0,111.673,111.6822,111.6268,111.6268,6700.0
2017-08-23 14:35:00,120.97,120.97,120.91,120.95,6923.0,111.6545,111.6545,111.5991,111.636,6923.0
2017-08-23 14:40:00,120.93,121.07,120.91,121.03,10539.0,111.6176,111.7468,111.5991,111.7099,10539.0
2017-08-23 14:45:00,121.04,121.12,121.0,121.02,7751.0,111.7191,111.793,111.6822,111.7007,7751.0
2017-08-23 14:50:00,121.07,121.13,121.04,121.11,5374.0,111.7468,111.8022,111.7191,111.7837,5374.0
2017-08-23 14:55:00,121.12,121.24,121.12,121.15,8705.0,111.793,111.9037,111.793,111.8206,8705.0
2017-08-23 15:00:00,121.11,121.22,121.11,121.11,8697.0,111.7837,111.8853,111.7837,111.7837,8697.0
2017-08-23 15:05:00,121.14,121.15,121.05,121.05,6900.0,111.8114,111.8206,111.7283,111.7283,6900.0
2017-08-23 15:10:00,121.08,121.09,121.01,121.09,6631.0,111.756,111.7653,111.6914,111.7653,6631.0
2017-08-23 15:15:00,121.09,121.12,121.06,121.07,6548.0,111.7653,111.793,111.7376,111.7468,6548.0
2017-08-23 15:20:00,121.07,121.08,120.99,121.01,14042.0,111.7468,111.756,111.673,111.6914,14042.0
2017-08-23 15:25:00,121.0,121.04,120.95,120.98,14909.0,111.6822,111.7191,111.636,111.6637,14909.0
2017-08-23 15:30:00,120.98,120.98,120.91,120.92,11060.0,111.6637,111.6637,111.5991,111.6084,11060.0
2017-08-23 15:35:00,120.9,120.96,120.88,120.91,8923.0,111.5899,111.6453,111.5714,111.5991,8923.0
2017-08-23 15:40:00,120.9,120.93,120.85,120.85,11909.0,111.5899,111.6176,111.5437,111.5437,11909.0
2017-08-23 15:45:00,120.86,120.86,120.69,120.71,29615.0,111.553,111.553,111.3961,111.4145,29615.0
2017-08-23 15:50:00,120.7,120.75,120.63,120.63,20824.0,111.4053,111.4514,111.3407,111.3407,20824.0
2017-08-23 15:55:00,120.63,120.66,120.58,120.6,38736.0,111.3407,111.3684,111.2945,111.313,38736.0
2017-08-24 09:30:00,121.18,121.34,120.75,120.89,17633.0,111.8483,111.996,111.4514,111.5807,17633.0
2017-08-24 09:35:00,120.92,121.01,120.56,120.57,6130.0,111.6084,111.6914,111.2761,111.2853,6130.0
2017-08-24 09:40:00,120.56,120.85,120.45,120.45,6846.0,111.2761,111.5437,111.1746,111.1746,6846.0
2017-08-24 09:45:00,120.48,120.78,120.35,120.45,5668.0,111.2022,111.4791,111.0823,111.1746,5668.0
2017-08-24 09:50:00,120.55,120.55,120.13,120.32,8801.0,111.2669,111.2669,110.8792,111.0546,8801.0
2017-08-24 09:55:00,120.34,120.55,120.31,120.44,13656.0,111.073,111.2669,111.0453,111.1653,13656.0
2017-08-24 10:00:00,120.45,120.81,120.45,120.77,11993.0,111.1746,111.5068,111.1746,111.4699,11993.0
2017-08-24 10:05:00,120.76,120.88,120.55,120.73,10725.0,111.4607,111.5714,111.2669,111.433,10725.0
2017-08-24 10:10:00,120.7,120.82,120.54,120.8,18012.0,111.4053,111.5161,111.2576,111.4976,18012.0
2017-08-24 10:15:00,120.8,120.91,120.65,120.85,7400.0,111.4976,111.5991,111.3591,111.5437,7400.0
2017-08-24 10:20:00,120.85,120.94,120.76,120.79,15248.0,111.5437,111.6268,111.4607,111.4884,15248.0
2017-08-24 10:25:00,120.8,120.9,120.64,120.64,14560.0,111.4976,111.5899,111.3499,111.3499,14560.0
2017-08-24 10:30:00,120.69,120.83,120.65,120.82,5852.0,111.3961,111.5253,111.3591,111.5161,5852.0
2017-08-24 10:35:00,120.85,120.85,120.63,120.81,15268.0,111.5437,111.5437,111.3407,111.5068,15268.0
2017-08-24 10:40:00,120.76,120.88,120.76,120.82,10535.0,111.4607,111.5714,111.4607,111.5161,10535.0
2017-08-24 10:45:00,120.82,120.82,120.59,120.64,4146.0,111.5161,111.5161,111.3038,111.3499,4146.0
2017-08-24 10:50:00,120.67,120.79,120.61,120.63,19382.0,111.3776,111.4884,111.3222,111.3407,19382.0
2017-08-24 10:55:00,120.66,120.83,120.58,120.58,11835.0,111.3684,111.5253,111.2945,111.2945,11835.0
2017-08-24 11:00:00,120.61,120.69,120.54,120.69,9555.0,111.3222,111.3961,111.2576,111.3961,9555.0
2017-08-24 11:05:00,120.76,120.77,120.61,120.69,7393.0,111.4607,111.4699,111.3222,111.3961,7393.0
2017-08-24 11:10:00,120.71,120.74,120.56,120.63,7992.0,111.4145,111.4422,111.2761,111.3407,7992.0
2017-08-24 11:15:00,120.65,120.65,120.41,120.59,8551.0,111.3591,111.3591,111.1376,111.3038,8551.0
2017-08-24 11:20:00,120.59,120.59,120.46,120.46,5462.0,111.3038,111.3038,111.1838,111.1838,5462.0
2017-08-24 11:25:00,120.43,120.45,120.26,120.36,6304.0,111.1561,111.1746,110.9992,111.0915,6304.0
2017-08-24 11:30:00,120.38,120.44,120.05,120.05,8615.0,111.1099,111.1653,110.8054,110.8054,8615.0
2017-08-24 11:35:00,120.12,120.32,120.0,120.0,8125.0,110.87,111.0546,110.7592,110.7592,8125.0
2017-08-24 11:40:00,120.03,120.21,120.01,120.13,11344.0,110.7869,110.953,110.7684,110.8792,11344.0
2017-08-24 11:45:00,120.15,120.37,120.15,120.29,6829.0,110.8977,111.1007,110.8977,111.0269,6829.0
2017-08-24 11:50:00,120.27,120.3,119.97,120.02,9705.0,111.0084,111.0361,110.7315,110.7777,9705.0
2017-08-24 11:55:00,120.01,120.29,119.99,120.25,5533.0,110.7684,111.0269,110.75,110.99,5533.0
2017-08-24 12:00:00,120.27,120.38,120.2,120.34,7953.0,111.0084,111.1099,110.9438,111.073,7953.0
2017-08-24 12:05:00,120.34,120.54,120.15,120.26,31050.0,111.073,111.2576,110.8977,110.9992,31050.0
2017-08-24 12:10:00,120.34,120.47,120.23,120.37,22460.0,111.073,111.193,110.9715,111.1007,22460.0
2017-08-24 12:15:00,120.33,120.33,120.18,120.21,7927.0,111.0638,111.0638,110.9253,110.953,7927.0
2017-08-24 12:20:00,120.18,120.26,120.17,120.25,4000.0,110.9253,110.9992,110.9161,110.99,4000.0
2017-08-24 12:25:00,120.23,120.23,120.09,120.11,8409.0,110.9715,110.9715,110.8423,110.8607,8409.0
2017-08-24 12:30:00,120.1,120.33,120.1,120.26,8591.0,110.8515,111.0638,110.8515,110.9992,8591.0
2017-08-24 12:35:00,120.29,120.34,120.18,120.34,3761.0,111.0269,111.073,110.9253,111.073,3761.0
2017-08-24 12:40:00,120.38,120.41,120.31,120.32,8513.0,111.1099,111.1376,111.0453,111.0546,8513.0
2017-08-24 12:45:00,120.33,120.35,120.22,120.3,4949.0,111.0638,111.0823,110.9623,111.0361,4949.0
2017-08-24 12:50:00,120.33,120.35,120.23,120.23,6973.0,111.0638,111.0823,110.9715,110.9715,6973.0
2017-08-24 12:55:00,120.28,120.33,120.21,120.23,9504.0,111.0176,111.0638,110.953,110.9715,9504.0
2017-08-24 13:00:00,120.21,120.26,120.21,120.23,7151.0,110.953,110.9992,110.953,110.9715,7151.0
2017-08-24 13:05:00,120.26,120.33,120.24,120.31,7082.0,110.9992,111.0638,110.9807,111.0453,7082.0
2017-08-24 13:10:00,120.33,120.55,120.3,120.47,9612.0,111.0638,111.2669,111.0361,111.193,9612.0
2017-08-24 13:15:00,120.47,120.48,120.38,120.42,13765.0,111.193,111.2022,111.1099,111.1469,13765.0
2017-08-24 13:20:00,120.43,120.54,120.38,120.53,13740.0,111.1561,111.2576,111.1099,111.2484,13740.0
2017-08-24 13:25:00,120.52,120.55,120.37,120.4,8904.0,111.2392,111.2669,111.1007,111.1284,8904.0
2017-08-24 13:30:00,120.4,120.4,120.25,120.31,8950.0,111.1284,111.1284,110.99,111.0453,8950.0
2017-08-24 13:35:00,120.3,120.42,120.29,120.36,4369.0,111.0361,111.1469,111.0269,111.0915,4369.0
2017-08-24 13:40:00,120.41,120.47,120.31,120.34,9917.0,111.1376,111.193,111.0453,111.073,9917.0
2017-08-24 13:45:00,120.33,120.56,120.33,120.53,6973.0,111.0638,111.2761,111.0638,111.2484,6973.0
2017-08-24 13:50:00,120.52,120.57,120.35,120.35,22806.0,111.2392,111.2853,111.0823,111.0823,22806.0
2017-08-24 13:55:00,120.36,120.48,120.35,120.47,7950.0,111.0915,111.2022,111.0823,111.193,7950.0
2017-08-24 14:00:00,120.44,120.44,120.26,120.36,9808.0,111.1653,111.1653,110.9992,111.0915,9808.0
2017-08-24 14:05:00,120.33,120.33,120.15,120.28,19404.0,111.0638,111.0638,110.8977,111.0176,19404.0
2017-08-24 14:10:00,120.28,120.28,120.2,120.28,8595.0,111.0176,111.0176,110.9438,111.0176,8595.0
2017-08-24 14:15:00,120.28,120.43,120.28,120.43,7340.0,111.0176,111.1561,111.0176,111.1561,7340.0
2017-08-24 14:20:00,120.47,120.47,120.37,120.38,11349.0,111.193,111.193,111.1007,111.1099,11349.0
2017-08-24 14:25:00,120.4,120.42,120.3,120.34,6940.0,111.1284,111.1469,111.0361,111.073,6940.0
2017-08-24 14:30:00,120.35,120.37,120.29,120.34,4985.0,111.0823,111.1007,111.0269,111.073,4985.0
2017-08-24 14:35:00,120.34,120.45,120.33,120.42,8853.0,111.073,111.1746,111.0638,111.1469,8853.0
2017-08-24 14:40:00,120.43,120.52,120.41,120.43,7700.0,111.1561,111.2392,111.1376,111.1561,7700.0
2017-08-24 14:45:00,120.42,120.45,120.38,120.45,8781.0,111.1469,111.1746,111.1099,111.1746,8781.0
2017-08-24 14:50:00,120.46,120.69,120.45,120.63,11511.0,111.1838,111.3961,111.1746,111.3407,11511.0
2017-08-24 14:55:00,120.64,120.67,120.6,120.61,9031.0,111.3499,111.3776,111.313,111.3222,9031.0
2017-08-24 15:00:00,120.59,120.61,120.33,120.34,17821.0,111.3038,111.3222,111.0638,111.073,17821.0
2017-08-24 15:05:00,120.39,120.41,120.32,120.39,14888.0,111.1192,111.1376,111.0546,111.1192,14888.0
2017-08-24 15:10:00,120.37,120.39,120.28,120.37,26146.0,111.1007,111.1192,111.0176,111.1007,26146.0
2017-08-24 15:15:00,120.37,120.64,120.36,120.59,12220.0,111.1007,111.3499,111.0915,111.3038,12220.0
2017-08-24 15:20:00,120.61,120.68,120.57,120.57,11273.0,111.3222,111.3868,111.2853,111.2853,11273.0
2017-08-24 15:25:00,120.57,120.58,120.49,120.5,11858.0,111.2853,111.2945,111.2115,111.2207,11858.0
2017-08-24 15:30:00,120.5,120.53,120.36,120.36,13073.0,111.2207,111.2484,111.0915,111.0915,13073.0
2017-08-24 15:35:00,120.35,120.47,120.31,120.47,12775.0,111.0823,111.193,111.0453,111.193,12775.0
2017-08-24 15:40:00,120.49,120.52,120.41,120.5,27431.0,111.2115,111.2392,111.1376,111.2207,27431.0
2017-08-24 15:45:00,120.5,120.51,120.31,120.32,24096.0,111.2207,111.2299,111.0453,111.0546,24096.0
2017-08-24 15:50:00,120.32,120.54,120.27,120.5,35395.0,111.0546,111.2576,111.0084,111.2207,35395.0
2017-08-24 15:55:00,120.5,120.65,120.47,120.51,98355.0,111.2207,111.3591,111.193,111.2299,98355.0
2017-08-25 09:30:00,120.98,121.0,120.64,120.99,9266.0,111.6637,111.6822,111.3499,111.673,9266.0
2017-08-25 09:35:00,120.97,121.01,120.68,120.91,18245.0,111.6545,111.6914,111.3868,111.5991,18245.0
2017-08-25 09:40:00,120.78,120.99,120.76,120.99,3935.0,111.4791,111.673,111.4607,111.673,3935.0
2017-08-25 09:45:00,120.9,120.99,120.69,120.79,3828.0,111.5899,111.673,111.3961,111.4884,3828.0
2017-08-25 09:50:00,120.77,120.93,120.7,120.82,5100.0,111.4699,111.6176,111.4053,111.5161,5100.0
2017-08-25 09:55:00,120.82,120.9,120.68,120.68,4400.0,111.5161,111.5899,111.3868,111.3868,4400.0
2017-08-25 10:00:00,120.75,120.97,120.7,120.76,8012.0,111.4514,111.6545,111.4053,111.4607,8012.0
2017-08-25 10:05:00,120.79,120.94,120.78,120.81,4010.0,111.4884,111.6268,111.4791,111.5068,4010.0
2017-08-25 10:10:00,120.77,120.82,120.7,120.74,6898.0,111.4699,111.5161,111.4053,111.4422,6898.0
2017-08-25 10:15:00,120.75,120.84,120.7,120.77,7247.0,111.4514,111.5345,111.4053,111.4699,7247.0
2017-08-25 10:20:00,120.72,120.85,120.7,120.7,4329.0,111.4238,111.5437,111.4053,111.4053,4329.0
2017-08-25 10:25:00,120.75,120.75,120.65,120.67,4781.0,111.4514,111.4514,111.3591,111.3776,4781.0
2017-08-25 10:30:00,120.74,120.77,120.66,120.68,5345.0,111.4422,111.4699,111.3684,111.3868,5345.0
2017-08-25 10:35:00,120.72,120.77,120.66,120.68,5450.0,111.4238,111.4699,111.3684,111.3868,5450.0
2017-08-25 10:40:00,120.76,120.77,120.6,120.6,4951.0,111.4607,111.4699,111.313,111.313,4951.0
2017-08-25 10:45:00,120.61,120.61,120.45,120.45,11934.0,111.3222,111.3222,111.1746,111.1746,11934.0
2017-08-25 10:50:00,120.45,120.54,120.42,120.47,5130.0,111.1746,111.2576,111.1469,111.193,5130.0
2017-08-25 10:55:00,120.46,120.54,120.46,120.47,5045.0,111.1838,111.2576,111.1838,111.193,5045.0
2017-08-25 11:00:00,120.46,120.46,120.26,120.27,4400.0,111.1838,111.1838,110.9992,111.0084,4400.0
2017-08-25 11:05:00,120.27,120.37,120.23,120.3,1616.0,111.0084,111.1007,110.9715,111.0361,1616.0
2017-08-25 11:10:00,120.33,120.37,120.21,120.28,3350.0,111.0638,111.1007,110.953,111.0176,3350.0
2017-08-25 11:15:00,120.24,120.25,120.19,120.25,4450.0,110.9807,110.99,110.9346,110.99,4450.0
2017-08-25 11:20:00,120.28,120.57,120.28,120.47,16680.0,111.0176,111.2853,111.0176,111.193,16680.0
2017-08-25 11:25:00,120.51,120.52,120.42,120.42,2584.0,111.2299,111.2392,111.1469,111.1469,2584.0
2017-08-25 11:30:00,120.37,120.44,120.22,120.22,4400.0,111.1007,111.1653,110.9623,110.9623,4400.0
2017-08-25 11:35:00,120.26,120.32,120.23,120.26,6758.0,110.9992,111.0546,110.9715,110.9992,6758.0
2017-08-25 11:40:00,120.27,120.27,119.95,120.07,30881.0,111.0084,111.0084,110.7131,110.8238,30881.0
2017-08-25 11:45:00,120.07,120.12,120.03,120.07,3400.0,110.8238,110.87,110.7869,110.8238,3400.0
2017-08-25 11:50:00,120.09,120.13,120.08,120.09,6034.0,110.8423,110.8792,110.833,110.8423,6034.0
2017-08-25 11:55:00,120.07,120.07,120.0,120.01,5412.0,110.8238,110.8238,110.7592,110.7684,5412.0
2017-08-25 12:00:00,120.04,120.11,120.0,120.1,9017.0,110.7961,110.8607,110.7592,110.8515,9017.0
2017-08-25 12:05:00,120.1,120.11,120.02,120.06,5683.0,110.8515,110.8607,110.7777,110.8146,5683.0
2017-08-25 12:10:00,120.09,120.2,120.07,120.19,4557.0,110.8423,110.9438,110.8238,110.9346,4557.0
2017-08-25 12:15:00,120.2,120.2,120.03,120.11,8440.0,110.9438,110.9438,110.7869,110.8607,8440.0
2017-08-25 12:20:00,120.1,120.16,120.06,120.15,8856.0,110.8515,110.9069,110.8146,110.8977,8856.0
2017-08-25 12:25:00,120.16,120.32,120.16,120.31,4694.0,110.9069,111.0546,110.9069,111.0453,4694.0
2017-08-25 12:30:00,120.33,120.34,120.29,120.32,4983.0,111.0638,111.073,111.0269,111.0546,4983.0
2017-08-25 12:35:00,120.32,120.35,120.23,120.3,6450.0,111.0546,111.0823,110.9715,111.0361,6450.0
2017-08-25 12:40:00,120.3,120.32,120.14,120.15,19934.0,111.0361,111.0546,110.8884,110.8977,19934.0
2017-08-25 12:45:00,120.17,120.25,120.17,120.21,6461.0,110.9161,110.99,110.9161,110.953,6461.0
2017-08-25 12:50:00,120.21,120.21,120.1,120.1,9300.0,110.953,110.953,110.8515,110.8515,9300.0
2017-08-25 12:55:00,120.11,120.13,119.99,120.02,18004.0,110.8607,110.8792,110.75,110.7777,18004.0
2017-08-25 13:00:00,120.01,120.06,120.0,120.02,28634.0,110.7684,110.8146,110.7592,110.7777,28634.0
2017-08-25 13:05:00,120.02,120.12,119.96,120.11,16782.0,110.7777,110.87,110.7223,110.8607,16782.0
2017-08-25 13:10:00,120.12,120.25,120.11,120.23,6200.0,110.87,110.99,110.8607,110.9715,6200.0
2017-08-25 13:15:00,120.22,120.24,120.17,120.17,5433.0,110.9623,110.9807,110.9161,110.9161,5433.0
2017-08-25 13:20:00,120.17,120.24,120.1,120.19,6575.0,110.9161,110.9807,110.8515,110.9346,6575.0
2017-08-25 13:25:00,120.2,120.22,120.17,120.17,3824.0,110.9438,110.9623,110.9161,110.9161,3824.0
2017-08-25 13:30:00,120.19,120.21,120.13,120.15,5304.0,110.9346,110.953,110.8792,110.8977,5304.0
2017-08-25 13:35:00,120.16,120.23,120.15,120.23,4946.0,110.9069,110.9715,110.8977,110.9715,4946.0
2017-08-25 13:40:00,120.28,120.39,120.26,120.39,5948.0,111.0176,111.1192,110.9992,111.1192,5948.0
2017-08-25 13:45:00,120.39,120.39,120.26,120.27,10131.0,111.1192,111.1192,110.9992,111.0084,10131.0
2017-08-25 13:50:00,120.31,120.4,120.29,120.4,12332.0,111.0453,111.1284,111.0269,111.1284,12332.0
2017-08-25 13:55:00,120.46,120.47,120.39,120.47,4294.0,111.1838,111.193,111.1192,111.193,4294.0
2017-08-25 14:00:00,120.5,120.51,120.46,120.48,9064.0,111.2207,111.2299,111.1838,111.2022,9064.0
2017-08-25 14:05:00,120.48,120.53,120.45,120.49,7566.0,111.2022,111.2484,111.1746,111.2115,7566.0
2017-08-25 14:10:00,120.5,120.55,120.46,120.48,6131.0,111.2207,111.2669,111.1838,111.2022,6131.0
2017-08-25 14:15:00,120.5,120.55,120.5,120.52,2226.0,111.2207,111.2669,111.2207,111.2392,2226.0
2017-08-25 14:20:00,120.52,120.58,120.51,120.58,2647.0,111.2392,111.2945,111.2299,111.2945,2647.0
2017-08-25 14:25:00,120.54,120.54,120.5,120.54,4051.0,111.2576,111.2576,111.2207,111.2576,4051.0
2017-08-25 14:30:00,120.53,120.6,120.52,120.54,9041.0,111.2484,111.313,111.2392,111.2576,9041.0
2017-08-25 14:35:00,120.54,120.58,120.5,120.54,7365.0,111.2576,111.2945,111.2207,111.2576,7365.0
2017-08-25 14:40:00,120.55,120.56,120.51,120.53,9301.0,111.2669,111.2761,111.2299,111.2484,9301.0
2017-08-25 14:45:00,120.54,120.57,120.53,120.55,3900.0,111.2576,111.2853,111.2484,111.2669,3900.0
2017-08-25 14:50:00,120.55,120.55,120.51,120.52,6732.0,111.2669,111.2669,111.2299,111.2392,6732.0
2017-08-25 14:55:00,120.54,120.59,120.5,120.58,6942.0,111.2576,111.3038,111.2207,111.2945,6942.0
2017-08-25 15:00:00,120.59,120.65,120.51,120.56,8544.0,111.3038,111.3591,111.2299,111.2761,8544.0
2017-08-25 15:05:00,120.56,120.58,120.5,120.54,8221.0,111.2761,111.2945,111.2207,111.2576,8221.0
2017-08-25 15:10:00,120.53,120.66,120.51,120.52,17006.0,111.2484,111.3684,111.2299,111.2392,17006.0
2017-08-25 15:15:00,120.51,120.58,120.49,120.55,8948.0,111.2299,111.2945,111.2115,111.2669,8948.0
2017-08-25 15:20:00,120.55,120.65,120.55,120.6,14365.0,111.2669,111.3591,111.2669,111.313,14365.0
2017-08-25 15:25:00,120.61,120.67,120.61,120.65,11134.0,111.3222,111.3776,111.3222,111.3591,11134.0
2017-08-25 15:30:00,120.65,120.67,120.57,120.64,12979.0,111.3591,111.3776,111.2853,111.3499,12979.0
2017-08-25 15:35:00,120.65,120.66,120.6,120.65,13914.0,111.3591,111.3684,111.313,111.3591,13914.0
2017-08-25 15:40:00,120.65,120.67,120.6,120.62,27344.0,111.3591,111.3776,111.313,111.3315,27344.0
2017-08-25 15:45:00,120.63,120.65,120.57,120.59,28961.0,111.3407,111.3591,111.2853,111.3038,28961.0
2017-08-25 15:50:00,120.6,120.6,120.5,120.53,21912.0,111.313,111.313,111.2207,111.2484,21912.0
2017-08-25 15:55:00,120.53,120.56,120.39,120.44,57294.0,111.2484,111.2761,111.1192,111.1653,57294.0
2017-08-28 09:30:00,120.68,121.7,120.68,121.04,30187.0,111.3868,112.3283,111.3868,111.7191,30187.0
2017-08-28 09:35:00,121.07,121.15,120.72,121.11,17779.0,111.7468,111.8206,111.4238,111.7837,17779.0
2017-08-28 09:40:00,121.12,121.17,120.96,121.08,15625.0,111.793,111.8391,111.6453,111.756,15625.0
2017-08-28 09:45:00,121.11,121.2,120.89,121.01,20918.0,111.7837,111.8668,111.5807,111.6914,20918.0
2017-08-28 09:50:00,120.99,121.04,120.65,120.82,15578.0,111.673,111.7191,111.3591,111.5161,15578.0
2017-08-28 09:55:00,120.86,120.89,120.62,120.62,16091.0,111.553,111.5807,111.3315,111.3315,16091.0
2017-08-28 10:00:00,120.63,120.73,120.55,120.56,19203.0,111.3407,111.433,111.2669,111.2761,19203.0
2017-08-28 10:05:00,120.59,121.01,120.58,120.9,17930.0,111.3038,111.6914,111.2945,111.5899,17930.0
2017-08-28 10:10:00,120.9,120.96,120.75,120.93,16067.0,111.5899,111.6453,111.4514,111.6176,16067.0
2017-08-28 10:15:00,120.92,121.0,120.8,120.93,21944.0,111.6084,111.6822,111.4976,111.6176,21944.0
2017-08-28 10:20:00,120.93,121.01,120.83,120.88,16182.0,111.6176,111.6914,111.5253,111.5714,16182.0
2017-08-28 10:25:00,120.91,120.98,120.82,120.89,11723.0,111.5991,111.6637,111.5161,111.5807,11723.0
2017-08-28 10:30:00,120.89,120.89,120.42,120.68,29701.0,111.5807,111.5807,111.1469,111.3868,29701.0
2017-08-28 10:35:00,120.71,121.04,120.71,121.0,11906.0,111.4145,111.7191,111.4145,111.6822,11906.0
2017-08-28 10:40:00,121.0,121.03,120.65,120.81,17570.0,111.6822,111.7099,111.3591,111.5068,17570.0
2017-08-28 10:45:00,120.81,121.07,120.76,120.82,16046.0,111.5068,111.7468,111.4607,111.5161,16046.0
2017-08-28 10:50:00,120.86,121.05,120.86,120.89,16767.0,111.553,111.7283,111.553,111.5807,16767.0
2017-08-28 10:55:00,120.92,121.03,120.9,120.98,13376.0,111.6084,111.7099,111.5899,111.6637,13376.0
2017-08-28 11:00:00,120.97,121.03,120.94,120.97,20503.0,111.6545,111.7099,111.6268,111.6545,20503.0
2017-08-28 11:05:00,120.97,121.0,120.89,121.0,7337.0,111.6545,111.6822,111.5807,111.6822,7337.0
2017-08-28 11:10:00,121.0,121.04,120.92,120.99,20810.0,111.6822,111.7191,111.6084,111.673,20810.0
2017-08-28 11:15:00,120.99,121.01,120.93,120.93,9955.0,111.673,111.6914,111.6176,111.6176,9955.0
2017-08-28 11:20:00,120.94,120.99,120.93,120.95,4500.0,111.6268,111.673,111.6176,111.636,4500.0
2017-08-28 11:25:00,120.99,121.05,120.94,121.01,16841.0,111.673,111.7283,111.6268,111.6914,16841.0
2017-08-28 11:30:00,121.03,121.15,120.94,121.11,19148.0,111.7099,111.8206,111.6268,111.7837,19148.0
2017-08-28 11:35:00,121.11,121.11,120.93,120.98,15778.0,111.7837,111.7837,111.6176,111.6637,15778.0
2017-08-28 11:40:00,120.98,121.01,120.97,121.0,10572.0,111.6637,111.6914,111.6545,111.6822,10572.0
2017-08-28 11:45:00,121.0,121.01,120.94,120.99,16000.0,111.6822,111.6914,111.6268,111.673,16000.0
2017-08-28 11:50:00,120.99,121.02,120.95,121.0,14802.0,111.673,111.7007,111.636,111.6822,14802.0
2017-08-28 11:55:00,121.0,121.01,120.95,120.97,15429.0,111.6822,111.6914,111.636,111.6545,15429.0
2017-08-28 12:00:00,120.96,121.01,120.95,120.99,11867.0,111.6453,111.6914,111.636,111.673,11867.0
2017-08-28 12:05:00,121.0,121.01,120.95,121.0,5953.0,111.6822,111.6914,111.636,111.6822,5953.0
2017-08-28 12:10:00,120.99,121.02,120.97,121.02,10940.0,111.673,111.7007,111.6545,111.7007,10940.0
2017-08-28 12:15:00,121.02,121.02,120.94,120.95,11825.0,111.7007,111.7007,111.6268,111.636,11825.0
2017-08-28 12:20:00,120.95,120.98,120.84,120.89,6462.0,111.636,111.6637,111.5345,111.5807,6462.0
2017-08-28 12:25:00,120.93,120.96,120.89,120.96,4200.0,111.6176,111.6453,111.5807,111.6453,4200.0
2017-08-28 12:30:00,120.98,120.99,120.94,120.98,3700.0,111.6637,111.673,111.6268,111.6637,3700.0
2017-08-28 12:35:00,120.98,121.0,120.9,120.9,8615.0,111.6637,111.6822,111.5899,111.5899,8615.0
2017-08-28 12:40:00,120.91,120.91,120.77,120.81,10175.0,111.5991,111.5991,111.4699,111.5068,10175.0
2017-08-28 12:45:00,120.82,120.9,120.79,120.82,4400.0,111.5161,111.5899,111.4884,111.5161,4400.0
2017-08-28 12:50:00,120.81,120.91,120.81,120.91,4293.0,111.5068,111.5991,111.5068,111.5991,4293.0
2017-08-28 12:55:00,120.9,120.91,120.86,120.88,8702.0,111.5899,111.5991,111.553,111.5714,8702.0
2017-08-28 13:00:00,120.89,120.92,120.88,120.9,14440.0,111.5807,111.6084,111.5714,111.5899,14440.0
2017-08-28 13:05:00,120.9,120.91,120.85,120.9,7508.0,111.5899,111.5991,111.5437,111.5899,7508.0
2017-08-28 13:10:00,120.9,121.01,120.89,120.99,6092.0,111.5899,111.6914,111.5807,111.673,6092.0
2017-08-28 13:15:00,120.98,121.01,120.9,120.9,21905.0,111.6637,111.6914,111.5899,111.5899,21905.0
2017-08-28 13:20:00,120.9,120.93,120.85,120.89,14530.0,111.5899,111.6176,111.5437,111.5807,14530.0
2017-08-28 13:25:00,120.9,120.91,120.87,120.88,11419.0,111.5899,111.5991,111.5622,111.5714,11419.0
2017-08-28 13:30:00,120.88,120.91,120.86,120.9,6930.0,111.5714,111.5991,111.553,111.5899,6930.0
2017-08-28 13:35:00,120.89,120.89,120.84,120.85,10355.0,111.5807,111.5807,111.5345,111.5437,10355.0
2017-08-28 13:40:00,120.85,120.9,120.84,120.89,7820.0,111.5437,111.5899,111.5345,111.5807,7820.0
2017-08-28 13:45:00,120.87,120.87,120.7,120.7,18242.0,111.5622,111.5622,111.4053,111.4053,18242.0
2017-08-28 13:50:00,120.7,120.85,120.7,120.83,8600.0,111.4053,111.5437,111.4053,111.5253,8600.0
2017-08-28 13:55:00,120.82,120.83,120.66,120.72,25267.0,111.5161,111.5253,111.3684,111.4238,25267.0
2017-08-28 14:00:00,120.75,120.86,120.73,120.82,13548.0,111.4514,111.553,111.433,111.5161,13548.0
2017-08-28 14:05:00,120.84,120.9,120.81,120.82,9923.0,111.5345,111.5899,111.5068,111.5161,9923.0
2017-08-28 14:10:00,120.84,120.85,120.75,120.77,7548.0,111.5345,111.5437,111.4514,111.4699,7548.0
2017-08-28 14:15:00,120.77,120.77,120.69,120.7,8195.0,111.4699,111.4699,111.3961,111.4053,8195.0
2017-08-28 14:20:00,120.7,120.7,120.62,120.64,10729.0,111.4053,111.4053,111.3315,111.3499,10729.0
2017-08-28 14:25:00,120.63,120.7,120.62,120.69,8352.0,111.3407,111.4053,111.3315,111.3961,8352.0
2017-08-28 14:30:00,120.69,120.85,120.67,120.74,19904.0,111.3961,111.5437,111.3776,111.4422,19904.0
2017-08-28 14:35:00,120.74,120.84,120.72,120.82,12701.0,111.4422,111.5345,111.4238,111.5161,12701.0
2017-08-28 14:40:00,120.82,120.85,120.73,120.77,19137.0,111.5161,111.5437,111.433,111.4699,19137.0
2017-08-28 14:45:00,120.77,120.78,120.72,120.78,6778.0,111.4699,111.4791,111.4238,111.4791,6778.0
2017-08-28 14:50:00,120.79,120.79,120.7,120.71,9801.0,111.4884,111.4884,111.4053,111.4145,9801.0
2017-08-28 14:55:00,120.72,120.74,120.62,120.65,10137.0,111.4238,111.4422,111.3315,111.3591,10137.0
2017-08-28 15:00:00,120.68,120.86,120.68,120.81,19370.0,111.3868,111.553,111.3868,111.5068,19370.0
2017-08-28 15:05:00,120.81,120.83,120.74,120.77,11833.0,111.5068,111.5253,111.4422,111.4699,11833.0
2017-08-28 15:10:00,120.77,120.77,120.67,120.67,13952.0,111.4699,111.4699,111.3776,111.3776,13952.0
2017-08-28 15:15:00,120.67,120.7,120.59,120.61,9466.0,111.3776,111.4053,111.3038,111.3222,9466.0
2017-08-28 15:20:00,120.61,120.65,120.6,120.62,17050.0,111.3222,111.3591,111.313,111.3315,17050.0
2017-08-28 15:25:00,120.63,120.64,120.56,120.62,14536.0,111.3407,111.3499,111.2761,111.3315,14536.0
2017-08-28 15:30:00,120.6,120.64,120.6,120.63,20712.0,111.313,111.3499,111.313,111.3407,20712.0
2017-08-28 15:35:00,120.63,120.63,120.59,120.6,21960.0,111.3407,111.3407,111.3038,111.313,21960.0
2017-08-28 15:40:00,120.6,120.73,120.59,120.73,31367.0,111.313,111.433,111.3038,111.433,31367.0
2017-08-28 15:45:00,120.73,120.78,120.72,120.73,35505.0,111.433,111.4791,111.4238,111.433,35505.0
2017-08-28 15:50:00,120.73,120.82,120.68,120.7,33699.0,111.433,111.5161,111.3868,111.4053,33699.0
2017-08-28 15:55:00,120.69,120.76,120.66,120.75,78445.0,111.3961,111.4607,111.3684,111.4514,78445.0
2017-08-29 09:30:00,119.39,120.01,118.65,119.92,51688.0,110.1962,110.7684,109.5132,110.6854,51688.0
2017-08-29 09:35:00,120.0,120.0,119.06,119.16,17156.0,110.7592,110.7592,109.8916,109.9839,17156.0
2017-08-29 09:40:00,119.17,119.64,119.17,119.32,16358.0,109.9931,110.4269,109.9931,110.1316,16358.0
2017-08-29 09:45:00,119.37,119.55,119.32,119.51,19840.0,110.1777,110.3439,110.1316,110.3069,19840.0
2017-08-29 09:50:00,119.5,119.53,119.16,119.22,16260.0,110.2977,110.3254,109.9839,110.0393,16260.0
2017-08-29 09:55:00,119.22,119.29,118.7,118.81,29777.0,110.0393,110.1039,109.5593,109.6608,29777.0
2017-08-29 10:00:00,118.99,119.34,118.93,119.3,16546.0,109.827,110.15,109.7716,110.1131,16546.0
2017-08-29 10:05:00,119.22,119.32,119.03,119.14,15395.0,110.0393,110.1316,109.8639,109.9654,15395.0
2017-08-29 10:10:00,119.14,119.27,119.1,119.19,10391.0,109.9654,110.0854,109.9285,110.0116,10391.0
2017-08-29 10:15:00,119.19,119.33,119.15,119.21,10002.0,110.0116,110.1408,109.9747,110.03,10002.0
2017-08-29 10:20:00,119.27,119.29,119.02,119.25,12973.0,110.0854,110.1039,109.8547,110.067,12973.0
2017-08-29 10:25:00,119.25,119.37,119.16,119.26,13339.0,110.067,110.1777,109.9839,110.0762,13339.0
2017-08-29 10:30:00,119.27,119.58,119.22,119.52,14920.0,110.0854,110.3715,110.0393,110.3162,14920.0
2017-08-29 10:35:00,119.52,119.52,119.28,119.37,17084.0,110.3162,110.3162,110.0946,110.1777,17084.0
2017-08-29 10:40:00,119.38,119.44,119.31,119.36,16373.0,110.1869,110.2423,110.1223,110.1685,16373.0
2017-08-29 10:45:00,119.4,119.4,119.29,119.35,22765.0,110.2054,110.2054,110.1039,110.1593,22765.0
2017-08-29 10:50:00,119.34,119.55,119.33,119.47,24959.0,110.15,110.3439,110.1408,110.27,24959.0
2017-08-29 10:55:00,119.48,119.55,119.28,119.34,23995.0,110.2792,110.3439,110.0946,110.15,23995.0
2017-08-29 11:00:00,119.35,119.54,119.2,119.48,31921.0,110.1593,110.3346,110.0208,110.2792,31921.0
2017-08-29 11:05:00,119.51,119.81,119.48,119.79,13700.0,110.3069,110.5838,110.2792,110.5654,13700.0
2017-08-29 11:10:00,119.8,119.85,119.66,119.84,16729.0,110.5746,110.6208,110.4454,110.6115,16729.0
2017-08-29 11:15:00,119.85,119.94,119.76,119.82,17131.0,110.6208,110.7038,110.5377,110.5931,17131.0
2017-08-29 11:20:00,119.83,119.95,119.82,119.93,12715.0,110.6023,110.7131,110.5931,110.6946,12715.0
2017-08-29 11:25:00,119.92,119.92,119.77,119.8,14900.0,110.6854,110.6854,110.5469,110.5746,14900.0
2017-08-29 11:30:00,119.8,119.96,119.8,119.96,10346.0,110.5746,110.7223,110.5746,110.7223,10346.0
2017-08-29 11:35:00,119.98,120.0,119.92,119.96,9084.0,110.7407,110.7592,110.6854,110.7223,9084.0
2017-08-29 11:40:00,119.96,120.03,119.95,120.02,8302.0,110.7223,110.7869,110.7131,110.7777,8302.0
2017-08-29 11:45:00,120.02,120.05,119.89,119.89,10868.0,110.7777,110.8054,110.6577,110.6577,10868.0
2017-08-29 11:50:00,119.92,120.06,119.88,120.05,15088.0,110.6854,110.8146,110.6484,110.8054,15088.0
2017-08-29 11:55:00,120.05,120.12,120.0,120.0,18247.0,110.8054,110.87,110.7592,110.7592,18247.0
2017-08-29 12:00:00,120.02,120.04,119.96,119.96,9942.0,110.7777,110.7961,110.7223,110.7223,9942.0
2017-08-29 12:05:00,119.98,120.14,119.98,120.14,18119.0,110.7407,110.8884,110.7407,110.8884,18119.0
2017-08-29 12:10:00,120.15,120.22,120.14,120.14,10576.0,110.8977,110.9623,110.8884,110.8884,10576.0
2017-08-29 12:15:00,120.15,120.16,120.01,120.08,10743.0,110.8977,110.9069,110.7684,110.833,10743.0
2017-08-29 12:20:00,120.1,120.18,120.04,120.09,10023.0,110.8515,110.9253,110.7961,110.8423,10023.0
2017-08-29 12:25:00,120.1,120.22,120.1,120.11,11603.0,110.8515,110.9623,110.8515,110.8607,11603.0
2017-08-29 12:30:00,120.11,120.13,120.03,120.11,8788.0,110.8607,110.8792,110.7869,110.8607,8788.0
2017-08-29 12:35:00,120.14,120.2,120.12,120.15,6833.0,110.8884,110.9438,110.87,110.8977,6833.0
2017-08-29 12:40:00,120.17,120.26,120.06,120.06,12163.0,110.9161,110.9992,110.8146,110.8146,12163.0
2017-08-29 12:45:00,120.09,120.19,120.07,120.12,16849.0,110.8423,110.9346,110.8238,110.87,16849.0
2017-08-29 12:50:00,120.14,120.19,120.08,120.15,13432.0,110.8884,110.9346,110.833,110.8977,13432.0
2017-08-29 12:55:00,120.17,120.19,120.1,120.11,18487.0,110.9161,110.9346,110.8515,110.8607,18487.0
2017-08-29 13:00:00,120.12,120.13,120.06,120.11,6154.0,110.87,110.8792,110.8146,110.8607,6154.0
2017-08-29 13:05:00,120.11,120.18,120.09,120.11,9833.0,110.8607,110.9253,110.8423,110.8607,9833.0
2017-08-29 13:10:00,120.11,120.16,120.03,120.03,9731.0,110.8607,110.9069,110.7869,110.7869,9731.0
2017-08-29 13:15:00,120.04,120.08,119.99,120.03,8748.0,110.7961,110.833,110.75,110.7869,8748.0
2017-08-29 13:20:00,120.03,120.16,120.03,120.1,6925.0,110.7869,110.9069,110.7869,110.8515,6925.0
2017-08-29 13:25:00,120.1,120.25,120.08,120.17,15224.0,110.8515,110.99,110.833,110.9161,15224.0
2017-08-29 13:30:00,120.17,120.25,120.08,120.09,10997.0,110.9161,110.99,110.833,110.8423,10997.0
2017-08-29 13:35:00,120.13,120.18,120.07,120.07,7712.0,110.8792,110.9253,110.8238,110.8238,7712.0
2017-08-29 13:40:00,120.09,120.16,120.05,120.08,6833.0,110.8423,110.9069,110.8054,110.833,6833.0
2017-08-29 13:45:00,120.12,120.19,120.09,120.14,5652.0,110.87,110.9346,110.8423,110.8884,5652.0
2017-08-29 13:50:00,120.14,120.14,119.92,119.92,11530.0,110.8884,110.8884,110.6854,110.6854,11530.0
2017-08-29 13:55:00,119.95,119.99,119.91,119.92,6544.0,110.7131,110.75,110.6761,110.6854,6544.0
2017-08-29 14:00:00,119.95,120.02,119.94,119.99,6456.0,110.7131,110.7777,110.7038,110.75,6456.0
2017-08-29 14:05:00,120.02,120.08,120.0,120.08,5163.0,110.7777,110.833,110.7592,110.833,5163.0
2017-08-29 14:10:00,120.11,120.13,120.06,120.13,4083.0,110.8607,110.8792,110.8146,110.8792,4083.0
2017-08-29 14:15:00,120.14,120.18,120.11,120.11,8560.0,110.8884,110.9253,110.8607,110.8607,8560.0
2017-08-29 14:20:00,120.13,120.17,120.11,120.13,7227.0,110.8792,110.9161,110.8607,110.8792,7227.0
2017-08-29 14:25:00,120.15,120.19,120.13,120.16,6957.0,110.8977,110.9346,110.8792,110.9069,6957.0
2017-08-29 14:30:00,120.16,120.19,120.14,120.18,7107.0,110.9069,110.9346,110.8884,110.9253,7107.0
2017-08-29 14:35:00,120.18,120.22,120.14,120.15,9649.0,110.9253,110.9623,110.8884,110.8977,9649.0
2017-08-29 14:40:00,120.19,120.28,120.18,120.26,15561.0,110.9346,111.0176,110.9253,110.9992,15561.0
2017-08-29 14:45:00,120.28,120.3,120.19,120.26,12288.0,111.0176,111.0361,110.9346,110.9992,12288.0
2017-08-29 14:50:00,120.27,120.29,120.19,120.23,6221.0,111.0084,111.0269,110.9346,110.9715,6221.0
2017-08-29 14:55:00,120.23,120.37,120.23,120.37,7334.0,110.9715,111.1007,110.9715,111.1007,7334.0
2017-08-29 15:00:00,120.36,120.37,120.22,120.25,8543.0,111.0915,111.1007,110.9623,110.99,8543.0
2017-08-29 15:05:00,120.26,120.33,120.21,120.31,7695.0,110.9992,111.0638,110.953,111.0453,7695.0
2017-08-29 15:10:00,120.31,120.32,120.27,120.28,8067.0,111.0453,111.0546,111.0084,111.0176,8067.0
2017-08-29 15:15:00,120.29,120.29,120.24,120.29,11387.0,111.0269,111.0269,110.9807,111.0269,11387.0
2017-08-29 15:20:00,120.3,120.47,120.29,120.43,13094.0,111.0361,111.193,111.0269,111.1561,13094.0
2017-08-29 15:25:00,120.43,120.47,120.41,120.41,9260.0,111.1561,111.193,111.1376,111.1376,9260.0
2017-08-29 15:30:00,120.41,120.46,120.41,120.44,11031.0,111.1376,111.1838,111.1376,111.1653,11031.0
2017-08-29 15:35:00,120.45,120.45,120.29,120.31,14938.0,111.1746,111.1746,111.0269,111.0453,14938.0
2017-08-29 15:40:00,120.32,120.44,120.32,120.43,25141.0,111.0546,111.1653,111.0546,111.1561,25141.0
2017-08-29 15:45:00,120.44,120.47,120.4,120.43,25140.0,111.1653,111.193,111.1284,111.1561,25140.0
2017-08-29 15:50:00,120.42,120.44,120.36,120.36,24988.0,111.1469,111.1653,111.0915,111.0915,24988.0
2017-08-29 15:55:00,120.36,120.41,120.3,120.33,50782.0,111.0915,111.1376,111.0361,111.0638,50782.0
2017-08-30 09:30:00,120.24,120.24,119.66,119.66,22153.0,110.9807,110.9807,110.4454,110.4454,22153.0
2017-08-30 09:35:00,119.85,120.26,119.83,120.0,17782.0,110.6208,110.9992,110.6023,110.7592,17782.0
2017-08-30 09:40:00,119.98,120.25,119.97,120.1,7449.0,110.7407,110.99,110.7315,110.8515,7449.0
2017-08-30 09:45:00,120.13,120.24,120.06,120.06,18204.0,110.8792,110.9807,110.8146,110.8146,18204.0
2017-08-30 09:50:00,120.06,120.34,119.99,120.23,175297.0,110.8146,111.073,110.75,110.9715,175297.0
2017-08-30 09:55:00,120.23,120.23,120.05,120.12,9291.0,110.9715,110.9715,110.8054,110.87,9291.0
2017-08-30 10:00:00,120.11,120.35,120.08,120.15,24172.0,110.8607,111.0823,110.833,110.8977,24172.0
2017-08-30 10:05:00,120.11,120.16,119.93,119.98,12133.0,110.8607,110.9069,110.6946,110.7407,12133.0
2017-08-30 10:10:00,119.98,119.98,119.83,119.86,18002.0,110.7407,110.7407,110.6023,110.63,18002.0
2017-08-30 10:15:00,119.89,120.12,119.88,120.08,6350.0,110.6577,110.87,110.6484,110.833,6350.0
2017-08-30 10:20:00,120.12,120.12,119.99,120.01,7758.0,110.87,110.87,110.75,110.7684,7758.0
2017-08-30 10:25:00,120.02,120.21,120.0,120.19,13730.0,110.7777,110.953,110.7592,110.9346,13730.0
2017-08-30 10:30:00,120.17,120.17,120.07,120.07,9147.0,110.9161,110.9161,110.8238,110.8238,9147.0
2017-08-30 10:35:00,120.06,120.13,120.02,120.08,24452.0,110.8146,110.8792,110.7777,110.833,24452.0
2017-08-30 10:40:00,120.11,120.11,120.02,120.07,9205.0,110.8607,110.8607,110.7777,110.8238,9205.0
2017-08-30 10:45:00,120.1,120.13,120.05,120.11,10332.0,110.8515,110.8792,110.8054,110.8607,10332.0
2017-08-30 10:50:00,120.13,120.17,120.11,120.17,4789.0,110.8792,110.9161,110.8607,110.9161,4789.0
2017-08-30 10:55:00,120.18,120.21,120.14,120.19,8286.0,110.9253,110.953,110.8884,110.9346,8286.0
2017-08-30 11:00:00,120.16,120.17,120.08,120.11,9051.0,110.9069,110.9161,110.833,110.8607,9051.0
2017-08-30 11:05:00,120.09,120.24,120.08,120.24,9821.0,110.8423,110.9807,110.833,110.9807,9821.0
2017-08-30 11:10:00,120.25,120.43,120.23,120.43,6275.0,110.99,111.1561,110.9715,111.1561,6275.0
2017-08-30 11:15:00,120.44,120.62,120.43,120.46,21917.0,111.1653,111.3315,111.1561,111.1838,21917.0
2017-08-30 11:20:00,120.45,120.51,120.37,120.46,11086.0,111.1746,111.2299,111.1007,111.1838,11086.0
2017-08-30 11:25:00,120.48,120.62,120.45,120.62,4401.0,111.2022,111.3315,111.1746,111.3315,4401.0
2017-08-30 11:30:00,120.62,120.66,120.44,120.45,8024.0,111.3315,111.3684,111.1653,111.1746,8024.0
2017-08-30 11:35:00,120.41,120.52,120.4,120.51,4099.0,111.1376,111.2392,111.1284,111.2299,4099.0
2017-08-30 11:40:00,120.53,120.55,120.41,120.41,6115.0,111.2484,111.2669,111.1376,111.1376,6115.0
2017-08-30 11:45:00,120.41,120.51,120.38,120.45,9650.0,111.1376,111.2299,111.1099,111.1746,9650.0
2017-08-30 11:50:00,120.48,120.5,120.37,120.4,7562.0,111.2022,111.2207,111.1007,111.1284,7562.0
2017-08-30 11:55:00,120.41,120.43,120.27,120.4,8512.0,111.1376,111.1561,111.0084,111.1284,8512.0
2017-08-30 12:00:00,120.39,120.46,120.37,120.44,7521.0,111.1192,111.1838,111.1007,111.1653,7521.0
2017-08-30 12:05:00,120.46,120.52,120.4,120.52,7100.0,111.1838,111.2392,111.1284,111.2392,7100.0
2017-08-30 12:10:00,120.53,120.55,120.48,120.52,3710.0,111.2484,111.2669,111.2022,111.2392,3710.0
2017-08-30 12:15:00,120.52,120.56,120.49,120.54,3743.0,111.2392,111.2761,111.2115,111.2576,3743.0
2017-08-30 12:20:00,120.55,120.6,120.52,120.6,3036.0,111.2669,111.313,111.2392,111.313,3036.0
2017-08-30 12:25:00,120.66,120.71,120.64,120.69,4561.0,111.3684,111.4145,111.3499,111.3961,4561.0
2017-08-30 12:30:00,120.7,120.71,120.59,120.63,9070.0,111.4053,111.4145,111.3038,111.3407,9070.0
2017-08-30 12:35:00,120.62,120.65,120.49,120.6,10000.0,111.3315,111.3591,111.2115,111.313,10000.0
2017-08-30 12:40:00,120.58,120.69,120.46,120.69,22495.0,111.2945,111.3961,111.1838,111.3961,22495.0
2017-08-30 12:45:00,120.72,120.96,120.72,120.93,9027.0,111.4238,111.6453,111.4238,111.6176,9027.0
2017-08-30 12:50:00,120.92,121.0,120.9,120.94,4637.0,111.6084,111.6822,111.5899,111.6268,4637.0
2017-08-30 12:55:00,120.93,121.0,120.92,120.99,2917.0,111.6176,111.6822,111.6084,111.673,2917.0
2017-08-30 13:00:00,121.07,121.09,121.05,121.06,2909.0,111.7468,111.7653,111.7283,111.7376,2909.0
2017-08-30 13:05:00,121.07,121.13,121.07,121.12,5058.0,111.7468,111.8022,111.7468,111.793,5058.0
2017-08-30 13:10:00,121.11,121.27,121.11,121.25,4288.0,111.7837,111.9314,111.7837,111.9129,4288.0
2017-08-30 13:15:00,121.24,121.35,121.24,121.33,5103.0,111.9037,112.0052,111.9037,111.9868,5103.0
2017-08-30 13:20:00,121.33,121.49,121.33,121.49,6878.0,111.9868,112.1345,111.9868,112.1345,6878.0
2017-08-30 13:25:00,121.49,121.59,121.41,121.59,10041.0,112.1345,112.2268,112.0606,112.2268,10041.0
2017-08-30 13:30:00,121.59,121.61,121.49,121.5,3711.0,112.2268,112.2452,112.1345,112.1437,3711.0
2017-08-30 13:35:00,121.51,121.52,121.38,121.38,8081.0,112.1529,112.1622,112.0329,112.0329,8081.0
2017-08-30 13:40:00,121.37,121.39,121.34,121.35,3353.0,112.0237,112.0422,111.996,112.0052,3353.0
2017-08-30 13:45:00,121.33,121.38,121.32,121.37,2087.0,111.9868,112.0329,111.9776,112.0237,2087.0
2017-08-30 13:50:00,121.35,121.48,121.35,121.43,3152.0,112.0052,112.1252,112.0052,112.0791,3152.0
2017-08-30 13:55:00,121.44,121.63,121.43,121.63,6469.0,112.0883,112.2637,112.0791,112.2637,6469.0
2017-08-30 14:00:00,121.63,121.73,121.61,121.64,9462.0,112.2637,112.356,112.2452,112.2729,9462.0
2017-08-30 14:05:00,121.66,121.67,121.46,121.46,8631.0,112.2914,112.3006,112.1068,112.1068,8631.0
2017-08-30 14:10:00,121.47,121.48,121.37,121.41,6894.0,112.116,112.1252,112.0237,112.0606,6894.0
2017-08-30 14:15:00,121.43,121.51,121.43,121.47,5497.0,112.0791,112.1529,112.0791,112.116,5497.0
2017-08-30 14:20:00,121.49,121.58,121.48,121.51,5261.0,112.1345,112.2175,112.1252,112.1529,5261.0
2017-08-30 14:25:00,121.5,121.56,121.47,121.52,7676.0,112.1437,112.1991,112.116,112.1622,7676.0
2017-08-30 14:30:00,121.52,121.53,121.49,121.52,4010.0,112.1622,112.1714,112.1345,112.1622,4010.0
2017-08-30 14:35:00,121.52,121.54,121.44,121.5,3890.0,112.1622,112.1806,112.0883,112.1437,3890.0
2017-08-30 14:40:00,121.48,121.51,121.34,121.34,4436.0,112.1252,112.1529,111.996,111.996,4436.0
2017-08-30 14:45:00,121.38,121.4,121.35,121.4,3310.0,112.0329,112.0514,112.0052,112.0514,3310.0
2017-08-30 14:50:00,121.38,121.46,121.38,121.43,5698.0,112.0329,112.1068,112.0329,112.0791,5698.0
2017-08-30 14:55:00,121.41,121.43,121.4,121.42,5000.0,112.0606,112.0791,112.0514,112.0699,5000.0
2017-08-30 15:00:00,121.42,121.46,121.39,121.39,7536.0,112.0699,112.1068,112.0422,112.0422,7536.0
2017-08-30 15:05:00,121.4,121.41,121.33,121.35,4990.0,112.0514,112.0606,111.9868,112.0052,4990.0
2017-08-30 15:10:00,121.35,121.38,121.31,121.31,4120.0,112.0052,112.0329,111.9683,111.9683,4120.0
2017-08-30 15:15:00,121.29,121.33,121.27,121.29,4642.0,111.9499,111.9868,111.9314,111.9499,4642.0
2017-08-30 15:20:00,121.31,121.39,121.28,121.39,5121.0,111.9683,112.0422,111.9406,112.0422,5121.0
2017-08-30 15:25:00,121.4,121.42,121.38,121.41,11549.0,112.0514,112.0699,112.0329,112.0606,11549.0
2017-08-30 15:30:00,121.4,121.56,121.39,121.56,9505.0,112.0514,112.1991,112.0422,112.1991,9505.0
2017-08-30 15:35:00,121.55,121.56,121.32,121.34,16299.0,112.1898,112.1991,111.9776,111.996,16299.0
2017-08-30 15:40:00,121.34,121.43,121.25,121.42,13623.0,111.996,112.0791,111.9129,112.0699,13623.0
2017-08-30 15:45:00,121.41,121.48,121.4,121.46,21572.0,112.0606,112.1252,112.0514,112.1068,21572.0
2017-08-30 15:50:00,121.47,121.59,121.47,121.58,23013.0,112.116,112.2268,112.116,112.2175,23013.0
2017-08-30 15:55:00,121.58,121.65,121.55,121.62,74937.0,112.2175,112.2821,112.1898,112.2545,74937.0
2017-08-31 09:30:00,122.32,122.45,122.0,122.45,32433.0,112.9005,113.0205,112.6052,113.0205,32433.0
2017-08-31 09:35:00,122.4,122.66,122.23,122.54,8733.0,112.9744,113.2144,112.8175,113.1036,8733.0
2017-08-31 09:40:00,122.56,122.78,122.54,122.77,6969.0,113.1221,113.3251,113.1036,113.3159,6969.0
2017-08-31 09:45:00,122.73,122.84,122.58,122.81,11097.0,113.279,113.3805,113.1405,113.3528,11097.0
2017-08-31 09:50:00,122.79,122.88,122.72,122.81,8209.0,113.3344,113.4174,113.2697,113.3528,8209.0
2017-08-31 09:55:00,122.85,122.99,122.85,122.99,15710.0,113.3897,113.519,113.3897,113.519,15710.0
2017-08-31 10:00:00,123.0,123.3,122.92,123.26,20947.0,113.5282,113.8051,113.4543,113.7682,20947.0
2017-08-31 10:05:00,123.29,123.3,123.19,123.28,19466.0,113.7959,113.8051,113.7036,113.7866,19466.0
2017-08-31 10:10:00,123.28,123.4,123.22,123.4,27842.0,113.7866,113.8974,113.7312,113.8974,27842.0
2017-08-31 10:15:00,123.37,123.4,123.26,123.34,23683.0,113.8697,113.8974,113.7682,113.842,23683.0
2017-08-31 10:20:00,123.34,123.43,123.31,123.43,14569.0,113.842,113.9251,113.8143,113.9251,14569.0
2017-08-31 10:25:00,123.42,123.46,123.37,123.44,19934.0,113.9158,113.9528,113.8697,113.9343,19934.0
2017-08-31 10:30:00,123.44,123.51,123.31,123.46,47795.0,113.9343,113.9989,113.8143,113.9528,47795.0
2017-08-31 10:35:00,123.43,123.49,123.23,123.34,10429.0,113.9251,113.9805,113.7405,113.842,10429.0
2017-08-31 10:40:00,123.37,123.37,123.19,123.21,10216.0,113.8697,113.8697,113.7036,113.722,10216.0
2017-08-31 10:45:00,123.19,123.21,123.07,123.17,11946.0,113.7036,113.722,113.5928,113.6851,11946.0
2017-08-31 10:50:00,123.14,123.24,123.1,123.21,6430.0,113.6574,113.7497,113.6205,113.722,6430.0
2017-08-31 10:55:00,123.23,123.42,123.22,123.38,7393.0,113.7405,113.9158,113.7312,113.8789,7393.0
2017-08-31 11:00:00,123.4,123.49,123.37,123.49,7748.0,113.8974,113.9805,113.8697,113.9805,7748.0
2017-08-31 11:05:00,123.49,123.58,123.49,123.58,6054.0,113.9805,114.0635,113.9805,114.0635,6054.0
2017-08-31 11:10:00,123.53,123.56,123.41,123.54,12390.0,114.0174,114.0451,113.9066,114.0266,12390.0
2017-08-31 11:15:00,123.54,123.58,123.46,123.51,5009.0,114.0266,114.0635,113.9528,113.9989,5009.0
2017-08-31 11:20:00,123.53,123.54,123.3,123.33,10626.0,114.0174,114.0266,113.8051,113.8328,10626.0
2017-08-31 11:25:00,123.31,123.31,123.19,123.2,4354.0,113.8143,113.8143,113.7036,113.7128,4354.0
2017-08-31 11:30:00,123.2,123.25,122.9,123.11,24433.0,113.7128,113.7589,113.4359,113.6297,24433.0
2017-08-31 11:35:00,123.14,123.28,123.11,123.28,8655.0,113.6574,113.7866,113.6297,113.7866,8655.0
2017-08-31 11:40:00,123.28,123.31,123.22,123.22,9755.0,113.7866,113.8143,113.7312,113.7312,9755.0
2017-08-31 11:45:00,123.23,123.27,123.19,123.24,3341.0,113.7405,113.7774,113.7036,113.7497,3341.0
2017-08-31 11:50:00,123.26,123.27,123.2,123.23,4100.0,113.7682,113.7774,113.7128,113.7405,4100.0
2017-08-31 11:55:00,123.26,123.26,123.19,123.25,3026.0,113.7682,113.7682,113.7036,113.7589,3026.0
2017-08-31 12:00:00,123.24,123.25,123.15,123.16,4899.0,113.7497,113.7589,113.6666,113.6759,4899.0
2017-08-31 12:05:00,123.18,123.24,123.15,123.23,3900.0,113.6943,113.7497,113.6666,113.7405,3900.0
2017-08-31 12:10:00,123.24,123.3,123.22,123.3,8384.0,113.7497,113.8051,113.7312,113.8051,8384.0
2017-08-31 12:15:00,123.29,123.32,123.28,123.32,5236.0,113.7959,113.8235,113.7866,113.8235,5236.0
2017-08-31 12:20:00,123.28,123.47,123.27,123.46,6257.0,113.7866,113.962,113.7774,113.9528,6257.0
2017-08-31 12:25:00,123.47,123.56,123.4,123.55,6045.0,113.962,114.0451,113.8974,114.0358,6045.0
2017-08-31 12:30:00,123.56,123.61,123.54,123.61,5490.0,114.0451,114.0912,114.0266,114.0912,5490.0
2017-08-31 12:35:00,123.61,123.63,123.43,123.43,11219.0,114.0912,114.1097,113.9251,113.9251,11219.0
2017-08-31 12:40:00,123.43,123.48,123.43,123.44,5215.0,113.9251,113.9712,113.9251,113.9343,5215.0
2017-08-31 12:45:00,123.47,123.51,123.43,123.46,6203.0,113.962,113.9989,113.9251,113.9528,6203.0
2017-08-31 12:50:00,123.44,123.46,123.42,123.43,3352.0,113.9343,113.9528,113.9158,113.9251,3352.0
2017-08-31 12:55:00,123.42,123.42,123.35,123.35,6325.0,113.9158,113.9158,113.8512,113.8512,6325.0
2017-08-31 13:00:00,123.36,123.36,123.26,123.31,7135.0,113.8605,113.8605,113.7682,113.8143,7135.0
2017-08-31 13:05:00,123.31,123.34,123.29,123.32,8496.0,113.8143,113.842,113.7959,113.8235,8496.0
2017-08-31 13:10:00,123.33,123.41,123.31,123.41,4400.0,113.8328,113.9066,113.8143,113.9066,4400.0
2017-08-31 13:15:00,123.42,123.42,123.38,123.4,6499.0,113.9158,113.9158,113.8789,113.8974,6499.0
2017-08-31 13:20:00,123.38,123.56,123.38,123.52,7145.0,113.8789,114.0451,113.8789,114.0081,7145.0
2017-08-31 13:25:00,123.55,123.57,123.5,123.54,8917.0,114.0358,114.0543,113.9897,114.0266,8917.0
2017-08-31 13:30:00,123.5,123.5,123.37,123.41,5036.0,113.9897,113.9897,113.8697,113.9066,5036.0
2017-08-31 13:35:00,123.39,123.48,123.38,123.48,10205.0,113.8882,113.9712,113.8789,113.9712,10205.0
2017-08-31 13:40:00,123.48,123.49,123.39,123.46,17809.0,113.9712,113.9805,113.8882,113.9528,17809.0
2017-08-31 13:45:00,123.46,123.48,123.38,123.41,20453.0,113.9528,113.9712,113.8789,113.9066,20453.0
2017-08-31 13:50:00,123.4,123.52,123.39,123.48,19858.0,113.8974,114.0081,113.8882,113.9712,19858.0
2017-08-31 13:55:00,123.48,123.54,123.44,123.51,14436.0,113.9712,114.0266,113.9343,113.9989,14436.0
2017-08-31 14:00:00,123.5,123.57,123.47,123.56,12650.0,113.9897,114.0543,113.962,114.0451,12650.0
2017-08-31 14:05:00,123.56,123.56,123.46,123.47,7797.0,114.0451,114.0451,113.9528,113.962,7797.0
2017-08-31 14:10:00,123.49,123.53,123.49,123.49,4773.0,113.9805,114.0174,113.9805,113.9805,4773.0
2017-08-31 14:15:00,123.52,123.58,123.49,123.49,9115.0,114.0081,114.0635,113.9805,113.9805,9115.0
2017-08-31 14:20:00,123.51,123.55,123.44,123.55,11052.0,113.9989,114.0358,113.9343,114.0358,11052.0
2017-08-31 14:25:00,123.57,123.78,123.57,123.76,16803.0,114.0543,114.2481,114.0543,114.2297,16803.0
2017-08-31 14:30:00,123.75,123.79,123.75,123.75,5633.0,114.2204,114.2573,114.2204,114.2204,5633.0
2017-08-31 14:35:00,123.76,123.84,123.73,123.84,9633.0,114.2297,114.3035,114.202,114.3035,9633.0
2017-08-31 14:40:00,123.84,123.89,123.75,123.84,24621.0,114.3035,114.3496,114.2204,114.3035,24621.0
2017-08-31 14:45:00,123.84,123.9,123.82,123.9,16923.0,114.3035,114.3589,114.285,114.3589,16923.0
2017-08-31 14:50:00,123.9,123.99,123.85,123.88,21747.0,114.3589,114.4419,114.3127,114.3404,21747.0
2017-08-31 14:55:00,123.89,123.97,123.86,123.95,11128.0,114.3496,114.4235,114.322,114.405,11128.0
2017-08-31 15:00:00,123.95,124.07,123.94,124.04,14502.0,114.405,114.5158,114.3958,114.4881,14502.0
2017-08-31 15:05:00,124.03,124.08,123.98,124.06,19251.0,114.4789,114.525,114.4327,114.5066,19251.0
2017-08-31 15:10:00,124.05,124.05,123.86,123.9,14643.0,114.4973,114.4973,114.322,114.3589,14643.0
2017-08-31 15:15:00,123.91,123.98,123.9,123.96,16325.0,114.3681,114.4327,114.3589,114.4143,16325.0
2017-08-31 15:20:00,123.96,123.96,123.86,123.88,16083.0,114.4143,114.4143,114.322,114.3404,16083.0
2017-08-31 15:25:00,123.88,123.98,123.88,123.98,14825.0,114.3404,114.4327,114.3404,114.4327,14825.0
2017-08-31 15:30:00,123.99,124.02,123.89,124.02,18243.0,114.4419,114.4696,114.3496,114.4696,18243.0
2017-08-31 15:35:00,124.02,124.24,124.02,124.23,24986.0,114.4696,114.6727,114.4696,114.6635,24986.0
2017-08-31 15:40:00,124.22,124.35,124.21,124.31,56852.0,114.6542,114.7742,114.645,114.7373,56852.0
2017-08-31 15:45:00,124.31,124.39,124.22,124.31,57671.0,114.7373,114.8111,114.6542,114.7373,57671.0
2017-08-31 15:50:00,124.31,124.39,124.3,124.36,65149.0,114.7373,114.8111,114.7281,114.7835,65149.0
2017-08-31 15:55:00,124.37,124.51,124.32,124.42,152435.0,114.7927,114.9219,114.7465,114.8388,152435.0
2017-09-01 09:30:00,124.91,125.0,124.54,124.54,19602.0,115.2911,115.3742,114.9496,114.9496,19602.0
2017-09-01 09:35:00,124.76,124.8,124.57,124.67,6186.0,115.1527,115.1896,114.9773,115.0696,6186.0
2017-09-01 09:40:00,124.6,124.64,124.26,124.52,13773.0,115.005,115.0419,114.6912,114.9311,13773.0
2017-09-01 09:45:00,124.41,124.57,124.41,124.56,11020.0,114.8296,114.9773,114.8296,114.9681,11020.0
2017-09-01 09:50:00,124.56,124.56,124.28,124.37,12016.0,114.9681,114.9681,114.7096,114.7927,12016.0
2017-09-01 09:55:00,124.31,124.68,124.3,124.68,6310.0,114.7373,115.0788,114.7281,115.0788,6310.0
2017-09-01 10:00:00,124.73,124.73,124.36,124.56,17983.0,115.125,115.125,114.7835,114.9681,17983.0
2017-09-01 10:05:00,124.6,124.71,124.4,124.54,13752.0,115.005,115.1065,114.8204,114.9496,13752.0
2017-09-01 10:10:00,124.51,124.58,124.42,124.56,34408.0,114.9219,114.9865,114.8388,114.9681,34408.0
2017-09-01 10:15:00,124.54,124.54,124.34,124.34,10437.0,114.9496,114.9496,114.765,114.765,10437.0
2017-09-01 10:20:00,124.42,124.6,124.38,124.51,22420.0,114.8388,115.005,114.8019,114.9219,22420.0
2017-09-01 10:25:00,124.52,124.58,124.45,124.45,14733.0,114.9311,114.9865,114.8665,114.8665,14733.0
2017-09-01 10:30:00,124.46,124.57,124.4,124.52,16498.0,114.8758,114.9773,114.8204,114.9311,16498.0
2017-09-01 10:35:00,124.51,124.54,124.42,124.45,13561.0,114.9219,114.9496,114.8388,114.8665,13561.0
2017-09-01 10:40:00,124.45,124.56,124.39,124.5,31636.0,114.8665,114.9681,114.8111,114.9127,31636.0
2017-09-01 10:45:00,124.45,124.51,124.4,124.48,7437.0,114.8665,114.9219,114.8204,114.8942,7437.0
2017-09-01 10:50:00,124.45,124.47,124.23,124.23,14374.0,114.8665,114.885,114.6635,114.6635,14374.0
2017-09-01 10:55:00,124.27,124.52,124.22,124.41,12239.0,114.7004,114.9311,114.6542,114.8296,12239.0
2017-09-01 11:00:00,124.37,124.41,124.12,124.29,24754.0,114.7927,114.8296,114.5619,114.7188,24754.0
2017-09-01 11:05:00,124.28,124.38,124.26,124.37,7194.0,114.7096,114.8019,114.6912,114.7927,7194.0
2017-09-01 11:10:00,124.36,124.47,124.32,124.47,14126.0,114.7835,114.885,114.7465,114.885,14126.0
2017-09-01 11:15:00,124.46,124.48,124.3,124.3,8519.0,114.8758,114.8942,114.7281,114.7281,8519.0
2017-09-01 11:20:00,124.3,124.35,123.97,124.02,11951.0,114.7281,114.7742,114.4235,114.4696,11951.0
2017-09-01 11:25:00,124.01,124.13,123.93,124.11,8741.0,114.4604,114.5712,114.3866,114.5527,8741.0
2017-09-01 11:30:00,124.11,124.13,123.93,123.96,5877.0,114.5527,114.5712,114.3866,114.4143,5877.0
2017-09-01 11:35:00,123.98,124.02,123.87,123.87,4350.0,114.4327,114.4696,114.3312,114.3312,4350.0
2017-09-01 11:40:00,123.85,124.04,123.82,123.98,7477.0,114.3127,114.4881,114.285,114.4327,7477.0
2017-09-01 11:45:00,123.97,124.08,123.97,124.03,3644.0,114.4235,114.525,114.4235,114.4789,3644.0
2017-09-01 11:50:00,124.04,124.04,123.87,123.97,7260.0,114.4881,114.4881,114.3312,114.4235,7260.0
2017-09-01 11:55:00,123.93,124.03,123.89,124.0,3310.0,114.3866,114.4789,114.3496,114.4512,3310.0
2017-09-01 12:00:00,124.04,124.06,123.92,123.96,7331.0,114.4881,114.5066,114.3773,114.4143,7331.0
2017-09-01 12:05:00,123.98,124.0,123.87,123.87,9076.0,114.4327,114.4512,114.3312,114.3312,9076.0
2017-09-01 12:10:00,123.89,123.93,123.87,123.92,5758.0,114.3496,114.3866,114.3312,114.3773,5758.0
2017-09-01 12:15:00,123.92,124.04,123.92,124.01,5000.0,114.3773,114.4881,114.3773,114.4604,5000.0
2017-09-01 12:20:00,123.98,124.07,123.97,124.07,6200.0,114.4327,114.5158,114.4235,114.5158,6200.0
2017-09-01 12:25:00,124.08,124.18,124.04,124.13,6412.0,114.525,114.6173,114.4881,114.5712,6412.0
2017-09-01 12:30:00,124.15,124.16,124.12,124.16,5608.0,114.5896,114.5989,114.5619,114.5989,5608.0
2017-09-01 12:35:00,124.22,124.31,124.22,124.31,7078.0,114.6542,114.7373,114.6542,114.7373,7078.0
2017-09-01 12:40:00,124.31,124.32,124.26,124.26,6715.0,114.7373,114.7465,114.6912,114.6912,6715.0
2017-09-01 12:45:00,124.27,124.35,124.27,124.32,2675.0,114.7004,114.7742,114.7004,114.7465,2675.0
2017-09-01 12:50:00,124.31,124.34,124.26,124.26,1254.0,114.7373,114.765,114.6912,114.6912,1254.0
2017-09-01 12:55:00,124.25,124.31,124.22,124.31,5406.0,114.6819,114.7373,114.6542,114.7373,5406.0
2017-09-01 13:00:00,124.29,124.41,124.23,124.4,8392.0,114.7188,114.8296,114.6635,114.8204,8392.0
2017-09-01 13:05:00,124.39,124.42,124.37,124.4,5402.0,114.8111,114.8388,114.7927,114.8204,5402.0
2017-09-01 13:10:00,124.4,124.4,124.31,124.32,2920.0,114.8204,114.8204,114.7373,114.7465,2920.0
2017-09-01 13:15:00,124.31,124.36,124.3,124.31,3075.0,114.7373,114.7835,114.7281,114.7373,3075.0
2017-09-01 13:20:00,124.27,124.35,124.2,124.33,5711.0,114.7004,114.7742,114.6358,114.7558,5711.0
2017-09-01 13:25:00,124.33,124.43,124.3,124.43,19609.0,114.7558,114.8481,114.7281,114.8481,19609.0
2017-09-01 13:30:00,124.43,124.66,124.37,124.6,22011.0,114.8481,115.0604,114.7927,115.005,22011.0
2017-09-01 13:35:00,124.59,124.59,124.44,124.47,6372.0,114.9957,114.9957,114.8573,114.885,6372.0
2017-09-01 13:40:00,124.48,124.63,124.48,124.61,6732.0,114.8942,115.0327,114.8942,115.0142,6732.0
2017-09-01 13:45:00,124.59,124.6,124.42,124.44,7955.0,114.9957,115.005,114.8388,114.8573,7955.0
2017-09-01 13:50:00,124.44,124.5,124.39,124.48,6337.0,114.8573,114.9127,114.8111,114.8942,6337.0
2017-09-01 13:55:00,124.48,124.48,124.43,124.46,4416.0,114.8942,114.8942,114.8481,114.8758,4416.0
2017-09-01 14:00:00,124.47,124.64,124.47,124.58,10766.0,114.885,115.0419,114.885,114.9865,10766.0
2017-09-01 14:05:00,124.62,124.62,124.48,124.52,9234.0,115.0234,115.0234,114.8942,114.9311,9234.0
2017-09-01 14:10:00,124.55,124.57,124.52,124.53,3322.0,114.9588,114.9773,114.9311,114.9404,3322.0
2017-09-01 14:15:00,124.54,124.68,124.52,124.68,21607.0,114.9496,115.0788,114.9311,115.0788,21607.0
2017-09-01 14:20:00,124.69,124.69,124.59,124.61,4292.0,115.088,115.088,114.9957,115.0142,4292.0
2017-09-01 14:25:00,124.61,124.69,124.54,124.56,11926.0,115.0142,115.088,114.9496,114.9681,11926.0
2017-09-01 14:30:00,124.56,124.62,124.56,124.61,4900.0,114.9681,115.0234,114.9681,115.0142,4900.0
2017-09-01 14:35:00,124.59,124.59,124.38,124.42,8935.0,114.9957,114.9957,114.8019,114.8388,8935.0
2017-09-01 14:40:00,124.39,124.39,124.35,124.36,2100.0,114.8111,114.8111,114.7742,114.7835,2100.0
2017-09-01 14:45:00,124.38,124.42,124.34,124.38,11843.0,114.8019,114.8388,114.765,114.8019,11843.0
2017-09-01 14:50:00,124.36,124.36,124.31,124.32,4807.0,114.7835,114.7835,114.7373,114.7465,4807.0
2017-09-01 14:55:00,124.33,124.34,124.29,124.33,6031.0,114.7558,114.765,114.7188,114.7558,6031.0
2017-09-01 15:00:00,124.28,124.38,124.28,124.37,6575.0,114.7096,114.8019,114.7096,114.7927,6575.0
2017-09-01 15:05:00,124.37,124.38,124.31,124.37,10882.0,114.7927,114.8019,114.7373,114.7927,10882.0
2017-09-01 15:10:00,124.37,124.38,124.27,124.28,7907.0,114.7927,114.8019,114.7004,114.7096,7907.0
2017-09-01 15:15:00,124.28,124.33,124.2,124.23,46452.0,114.7096,114.7558,114.6358,114.6635,46452.0
2017-09-01 15:20:00,124.23,124.23,124.2,124.21,13715.0,114.6635,114.6635,114.6358,114.645,13715.0
2017-09-01 15:25:00,124.21,124.24,124.17,124.23,10858.0,114.645,114.6727,114.6081,114.6635,10858.0
2017-09-01 15:30:00,124.24,124.31,124.21,124.3,17583.0,114.6727,114.7373,114.645,114.7281,17583.0
2017-09-01 15:35:00,124.31,124.36,124.31,124.35,16040.0,114.7373,114.7835,114.7373,114.7742,16040.0
2017-09-01 15:40:00,124.34,124.37,124.32,124.35,21944.0,114.765,114.7927,114.7465,114.7742,21944.0
2017-09-01 15:45:00,124.33,124.35,124.26,124.3,18219.0,114.7558,114.7742,114.6912,114.7281,18219.0
2017-09-01 15:50:00,124.32,124.34,124.27,124.27,24384.0,114.7465,114.765,114.7004,114.7004,24384.0
2017-09-01 15:55:00,124.28,124.32,124.18,124.23,54484.0,114.7096,114.7465,114.6173,114.6635,54484.0
2017-09-05 09:30:00,123.92,123.92,122.56,122.78,51147.0,114.3773,114.3773,113.1221,113.3251,51147.0
2017-09-05 09:35:00,122.78,122.93,121.26,121.26,70535.0,113.3251,113.4636,111.9222,111.9222,70535.0
2017-09-05 09:40:00,121.38,121.53,119.9,120.68,79861.0,112.0329,112.1714,110.6669,111.3868,79861.0
2017-09-05 09:45:00,120.64,121.3,120.47,120.9,61756.0,111.3499,111.9591,111.193,111.5899,61756.0
2017-09-05 09:50:00,120.83,120.86,120.41,120.5,32793.0,111.5253,111.553,111.1376,111.2207,32793.0
2017-09-05 09:55:00,120.53,120.61,120.06,120.58,42034.0,111.2484,111.3222,110.8146,111.2945,42034.0
2017-09-05 10:00:00,120.59,120.59,119.75,119.97,41276.0,111.3038,111.3038,110.5285,110.7315,41276.0
2017-09-05 10:05:00,119.94,120.53,119.73,120.09,44235.0,110.7038,111.2484,110.51,110.8423,44235.0
2017-09-05 10:10:00,120.15,120.4,120.05,120.14,22136.0,110.8977,111.1284,110.8054,110.8884,22136.0
2017-09-05 10:15:00,120.14,120.16,119.77,119.77,39867.0,110.8884,110.9069,110.5469,110.5469,39867.0
2017-09-05 10:20:00,119.76,119.83,118.68,118.92,51938.0,110.5377,110.6023,109.5409,109.7624,51938.0
2017-09-05 10:25:00,118.92,119.16,118.41,118.53,40671.0,109.7624,109.9839,109.2916,109.4024,40671.0
2017-09-05 10:30:00,118.54,118.54,118.05,118.2,95099.0,109.4116,109.4116,108.9594,109.0978,95099.0
2017-09-05 10:35:00,118.31,118.65,118.07,118.32,68849.0,109.1993,109.5132,108.9778,109.2086,68849.0
2017-09-05 10:40:00,118.32,118.56,118.11,118.18,47492.0,109.2086,109.4301,109.0147,109.0794,47492.0
2017-09-05 10:45:00,118.24,118.65,118.13,118.47,19440.0,109.1347,109.5132,109.0332,109.347,19440.0
2017-09-05 10:50:00,118.52,118.65,118.36,118.47,29136.0,109.3932,109.5132,109.2455,109.347,29136.0
2017-09-05 10:55:00,118.44,118.74,118.41,118.65,14455.0,109.3193,109.5962,109.2916,109.5132,14455.0
2017-09-05 11:00:00,118.59,118.66,118.35,118.45,23120.0,109.4578,109.5224,109.2363,109.3286,23120.0
2017-09-05 11:05:00,118.51,118.68,118.49,118.57,24450.0,109.3839,109.5409,109.3655,109.4393,24450.0
2017-09-05 11:10:00,118.55,118.68,118.45,118.66,28536.0,109.4209,109.5409,109.3286,109.5224,28536.0
2017-09-05 11:15:00,118.67,118.7,118.47,118.5,10670.0,109.5316,109.5593,109.347,109.3747,10670.0
2017-09-05 11:20:00,118.53,118.69,118.53,118.66,14837.0,109.4024,109.5501,109.4024,109.5224,14837.0
2017-09-05 11:25:00,118.66,118.89,118.61,118.87,24504.0,109.5224,109.7347,109.4762,109.7162,24504.0
2017-09-05 11:30:00,118.88,119.01,118.79,118.82,23562.0,109.7255,109.8454,109.6424,109.6701,23562.0
2017-09-05 11:35:00,118.87,119.29,118.87,119.07,17893.0,109.7162,110.1039,109.7162,109.9008,17893.0
2017-09-05 11:40:00,119.03,119.22,119.03,119.07,14571.0,109.8639,110.0393,109.8639,109.9008,14571.0
2017-09-05 11:45:00,119.11,119.27,119.07,119.25,13673.0,109.9377,110.0854,109.9008,110.067,13673.0
2017-09-05 11:50:00,119.19,119.39,119.18,119.35,29100.0,110.0116,110.1962,110.0023,110.1593,29100.0
2017-09-05 11:55:00,119.33,119.51,119.3,119.3,21352.0,110.1408,110.3069,110.1131,110.1131,21352.0
2017-09-05 12:00:00,119.28,119.29,118.66,118.84,21607.0,110.0946,110.1039,109.5224,109.6885,21607.0
2017-09-05 12:05:00,118.9,118.92,118.45,118.49,18264.0,109.7439,109.7624,109.3286,109.3655,18264.0
2017-09-05 12:10:00,118.5,118.52,118.07,118.07,20850.0,109.3747,109.3932,108.9778,108.9778,20850.0
2017-09-05 12:15:00,118.1,118.24,117.95,117.96,17445.0,109.0055,109.1347,108.8671,108.8763,17445.0
2017-09-05 12:20:00,117.96,118.16,117.93,118.0,12460.0,108.8763,109.0609,108.8486,108.9132,12460.0
2017-09-05 12:25:00,118.05,118.1,117.82,117.89,11882.0,108.9594,109.0055,108.7471,108.8117,11882.0
2017-09-05 12:30:00,117.88,118.09,117.84,117.87,43155.0,108.8025,108.9963,108.7655,108.7932,43155.0
2017-09-05 12:35:00,117.85,118.12,117.78,118.06,36720.0,108.7748,109.024,108.7102,108.9686,36720.0
2017-09-05 12:40:00,118.02,118.19,117.96,118.14,9155.0,108.9317,109.0886,108.8763,109.0424,9155.0
2017-09-05 12:45:00,118.13,118.16,117.82,117.94,20139.0,109.0332,109.0609,108.7471,108.8578,20139.0
2017-09-05 12:50:00,117.93,118.3,117.92,118.3,16175.0,108.8486,109.1901,108.8394,109.1901,16175.0
2017-09-05 12:55:00,118.29,118.37,118.09,118.33,41566.0,109.1809,109.2547,108.9963,109.2178,41566.0
2017-09-05 13:00:00,118.28,118.32,117.81,117.92,16830.0,109.1717,109.2086,108.7378,108.8394,16830.0
2017-09-05 13:05:00,117.95,118.03,117.84,117.89,15902.0,108.8671,108.9409,108.7655,108.8117,15902.0
2017-09-05 13:10:00,117.85,117.92,117.78,117.91,8925.0,108.7748,108.8394,108.7102,108.8301,8925.0
2017-09-05 13:15:00,117.87,118.1,117.79,118.1,28205.0,108.7932,109.0055,108.7194,109.0055,28205.0
2017-09-05 13:20:00,118.06,118.44,118.01,118.44,15705.0,108.9686,109.3193,108.9224,109.3193,15705.0
2017-09-05 13:25:00,118.4,118.43,118.2,118.29,12646.0,109.2824,109.3101,109.0978,109.1809,12646.0
2017-09-05 13:30:00,118.3,118.34,118.14,118.21,15746.0,109.1901,109.227,109.0424,109.107,15746.0
2017-09-05 13:35:00,118.17,118.28,118.14,118.23,6052.0,109.0701,109.1717,109.0424,109.1255,6052.0
2017-09-05 13:40:00,118.2,118.32,118.19,118.25,12622.0,109.0978,109.2086,109.0886,109.144,12622.0
2017-09-05 13:45:00,118.28,118.67,118.25,118.55,18305.0,109.1717,109.5316,109.144,109.4209,18305.0
2017-09-05 13:50:00,118.59,118.91,118.53,118.79,23162.0,109.4578,109.7531,109.4024,109.6424,23162.0
2017-09-05 13:55:00,118.81,119.15,118.79,119.15,27467.0,109.6608,109.9747,109.6424,109.9747,27467.0
2017-09-05 14:00:00,119.12,119.26,119.05,119.2,28793.0,109.947,110.0762,109.8824,110.0208,28793.0
2017-09-05 14:05:00,119.2,119.24,119.03,119.09,17030.0,110.0208,110.0577,109.8639,109.9193,17030.0
2017-09-05 14:10:00,119.06,119.07,118.85,118.89,13475.0,109.8916,109.9008,109.6978,109.7347,13475.0
2017-09-05 14:15:00,118.9,118.9,118.67,118.83,15507.0,109.7439,109.7439,109.5316,109.6793,15507.0
2017-09-05 14:20:00,118.83,119.07,118.78,118.98,21634.0,109.6793,109.9008,109.6332,109.8178,21634.0
2017-09-05 14:25:00,118.96,119.16,118.87,119.16,14938.0,109.7993,109.9839,109.7162,109.9839,14938.0
2017-09-05 14:30:00,119.17,119.33,119.15,119.28,18773.0,109.9931,110.1408,109.9747,110.0946,18773.0
2017-09-05 14:35:00,119.22,119.33,119.18,119.19,21176.0,110.0393,110.1408,110.0023,110.0116,21176.0
2017-09-05 14:40:00,119.23,119.23,119.05,119.11,9048.0,110.0485,110.0485,109.8824,109.9377,9048.0
2017-09-05 14:45:00,119.11,119.28,119.09,119.28,20472.0,109.9377,110.0946,109.9193,110.0946,20472.0
2017-09-05 14:50:00,119.25,119.25,119.11,119.12,14188.0,110.067,110.067,109.9377,109.947,14188.0
2017-09-05 14:55:00,119.1,119.1,118.99,119.05,17185.0,109.9285,109.9285,109.827,109.8824,17185.0
2017-09-05 15:00:00,119.06,119.18,118.86,118.86,35545.0,109.8916,110.0023,109.707,109.707,35545.0
2017-09-05 15:05:00,118.87,118.92,118.7,118.91,24427.0,109.7162,109.7624,109.5593,109.7531,24427.0
2017-09-05 15:10:00,118.88,118.88,118.78,118.87,15744.0,109.7255,109.7255,109.6332,109.7162,15744.0
2017-09-05 15:15:00,118.86,118.91,118.81,118.82,11189.0,109.707,109.7531,109.6608,109.6701,11189.0
2017-09-05 15:20:00,118.81,118.82,118.68,118.69,13918.0,109.6608,109.6701,109.5409,109.5501,13918.0
2017-09-05 15:25:00,118.69,118.97,118.68,118.92,19850.0,109.5501,109.8085,109.5409,109.7624,19850.0
2017-09-05 15:30:00,118.92,119.02,118.88,118.95,20247.0,109.7624,109.8547,109.7255,109.7901,20247.0
2017-09-05 15:35:00,118.94,118.94,118.72,118.75,18329.0,109.7808,109.7808,109.5778,109.6055,18329.0
2017-09-05 15:40:00,118.73,118.8,118.7,118.79,36169.0,109.587,109.6516,109.5593,109.6424,36169.0
2017-09-05 15:45:00,118.8,118.89,118.75,118.89,37863.0,109.6516,109.7347,109.6055,109.7347,37863.0
2017-09-05 15:50:00,118.9,119.01,118.82,118.99,37690.0,109.7439,109.8454,109.6701,109.827,37690.0
2017-09-05 15:55:00,118.99,119.16,118.98,119.03,149487.0,109.827,109.9839,109.8178,109.8639,149487.0
2017-09-06 09:30:00,118.46,119.54,118.08,118.39,103268.0,109.3378,110.3346,108.9871,109.2732,103268.0
2017-09-06 09:35:00,118.25,118.5,117.58,117.88,80151.0,109.144,109.3747,108.5256,108.8025,80151.0
2017-09-06 09:40:00,117.92,117.92,117.26,117.68,52024.0,108.8394,108.8394,108.2302,108.6179,52024.0
2017-09-06 09:45:00,117.53,117.93,117.27,117.65,41677.0,108.4794,108.8486,108.2394,108.5902,41677.0
2017-09-06 09:50:00,117.66,117.66,117.27,117.56,48202.0,108.5994,108.5994,108.2394,108.5071,48202.0
2017-09-06 09:55:00,117.51,117.76,117.49,117.59,25781.0,108.461,108.6917,108.4425,108.5348,25781.0
2017-09-06 10:00:00,117.55,117.99,117.45,117.78,38241.0,108.4979,108.904,108.4056,108.7102,38241.0
2017-09-06 10:05:00,117.76,117.93,117.58,117.82,21612.0,108.6917,108.8486,108.5256,108.7471,21612.0
2017-09-06 10:10:00,117.82,117.96,117.69,117.76,18535.0,108.7471,108.8763,108.6271,108.6917,18535.0
2017-09-06 10:15:00,117.8,117.81,117.55,117.6,15295.0,108.7286,108.7378,108.4979,108.544,15295.0
2017-09-06 10:20:00,117.61,117.68,117.46,117.65,12645.0,108.5532,108.6179,108.4148,108.5902,12645.0
2017-09-06 10:25:00,117.66,117.72,117.56,117.61,14300.0,108.5994,108.6548,108.5071,108.5532,14300.0
2017-09-06 10:30:00,117.67,117.76,117.53,117.73,17869.0,108.6086,108.6917,108.4794,108.664,17869.0
2017-09-06 10:35:00,117.75,117.75,117.53,117.58,10568.0,108.6825,108.6825,108.4794,108.5256,10568.0
2017-09-06 10:40:00,117.63,117.72,117.55,117.68,6889.0,108.5717,108.6548,108.4979,108.6179,6889.0
2017-09-06 10:45:00,117.66,117.84,117.51,117.78,23464.0,108.5994,108.7655,108.461,108.7102,23464.0
2017-09-06 10:50:00,117.78,117.86,117.77,117.83,15254.0,108.7102,108.784,108.7009,108.7563,15254.0
2017-09-06 10:55:00,117.81,117.96,117.78,117.96,6600.0,108.7378,108.8763,108.7102,108.8763,6600.0
2017-09-06 11:00:00,117.94,118.05,117.94,118.01,16161.0,108.8578,108.9594,108.8578,108.9224,16161.0
2017-09-06 11:05:00,117.99,117.99,117.77,117.82,16948.0,108.904,108.904,108.7009,108.7471,16948.0
2017-09-06 11:10:00,117.82,117.82,117.67,117.7,13752.0,108.7471,108.7471,108.6086,108.6363,13752.0
2017-09-06 11:15:00,117.68,117.85,117.68,117.85,8994.0,108.6179,108.7748,108.6179,108.7748,8994.0
2017-09-06 11:20:00,117.87,117.95,117.78,117.84,9491.0,108.7932,108.8671,108.7102,108.7655,9491.0
2017-09-06 11:25:00,117.87,117.87,117.7,117.71,15340.0,108.7932,108.7932,108.6363,108.6455,15340.0
2017-09-06 11:30:00,117.71,117.99,117.7,117.94,21245.0,108.6455,108.904,108.6363,108.8578,21245.0
2017-09-06 11:35:00,117.91,118.01,117.91,118.0,13525.0,108.8301,108.9224,108.8301,108.9132,13525.0
2017-09-06 11:40:00,118.01,118.18,117.96,118.02,43009.0,108.9224,109.0794,108.8763,108.9317,43009.0
2017-09-06 11:45:00,118.02,118.35,118.02,118.35,4681.0,108.9317,109.2363,108.9317,109.2363,4681.0
2017-09-06 11:50:00,118.38,118.54,118.36,118.49,12377.0,109.264,109.4116,109.2455,109.3655,12377.0
2017-09-06 11:55:00,118.5,118.86,118.49,118.78,22518.0,109.3747,109.707,109.3655,109.6332,22518.0
2017-09-06 12:00:00,118.82,118.97,118.78,118.92,19527.0,109.6701,109.8085,109.6332,109.7624,19527.0
2017-09-06 12:05:00,118.93,119.13,118.9,119.04,10669.0,109.7716,109.9562,109.7439,109.8731,10669.0
2017-09-06 12:10:00,119.03,119.15,118.94,119.14,11525.0,109.8639,109.9747,109.7808,109.9654,11525.0
2017-09-06 12:15:00,119.11,119.13,118.94,119.03,12154.0,109.9377,109.9562,109.7808,109.8639,12154.0
2017-09-06 12:20:00,119.0,119.04,118.86,118.92,4901.0,109.8362,109.8731,109.707,109.7624,4901.0
2017-09-06 12:25:00,118.95,118.95,118.72,118.73,9101.0,109.7901,109.7901,109.5778,109.587,9101.0
2017-09-06 12:30:00,118.69,118.73,118.61,118.69,7275.0,109.5501,109.587,109.4762,109.5501,7275.0
2017-09-06 12:35:00,118.66,118.73,118.66,118.67,3968.0,109.5224,109.587,109.5224,109.5316,3968.0
2017-09-06 12:40:00,118.69,118.75,118.55,118.55,9803.0,109.5501,109.6055,109.4209,109.4209,9803.0
2017-09-06 12:45:00,118.56,118.75,118.56,118.71,6756.0,109.4301,109.6055,109.4301,109.5685,6756.0
2017-09-06 12:50:00,118.73,118.74,118.61,118.67,6576.0,109.587,109.5962,109.4762,109.5316,6576.0
2017-09-06 12:55:00,118.68,118.69,118.52,118.68,9009.0,109.5409,109.5501,109.3932,109.5409,9009.0
2017-09-06 13:00:00,118.69,118.92,118.69,118.9,7572.0,109.5501,109.7624,109.5501,109.7439,7572.0
2017-09-06 13:05:00,118.88,119.01,118.86,118.91,8686.0,109.7255,109.8454,109.707,109.7531,8686.0
2017-09-06 13:10:00,118.92,118.99,118.83,118.92,8154.0,109.7624,109.827,109.6793,109.7624,8154.0
2017-09-06 13:15:00,118.89,118.89,118.73,118.78,8270.0,109.7347,109.7347,109.587,109.6332,8270.0
2017-09-06 13:20:00,118.8,118.95,118.77,118.93,10364.0,109.6516,109.7901,109.6239,109.7716,10364.0
2017-09-06 13:25:00,118.93,118.99,118.82,118.82,11158.0,109.7716,109.827,109.6701,109.6701,11158.0
2017-09-06 13:30:00,118.85,118.9,118.76,118.77,9733.0,109.6978,109.7439,109.6147,109.6239,9733.0
2017-09-06 13:35:00,118.8,118.87,118.79,118.83,9005.0,109.6516,109.7162,109.6424,109.6793,9005.0
2017-09-06 13:40:00,118.83,118.85,118.78,118.8,5399.0,109.6793,109.6978,109.6332,109.6516,5399.0
2017-09-06 13:45:00,118.81,118.87,118.73,118.76,18137.0,109.6608,109.7162,109.587,109.6147,18137.0
2017-09-06 13:50:00,118.76,118.99,118.76,118.81,11661.0,109.6147,109.827,109.6147,109.6608,11661.0
2017-09-06 13:55:00,118.83,118.9,118.79,118.84,7708.0,109.6793,109.7439,109.6424,109.6885,7708.0
2017-09-06 14:00:00,118.8,118.88,118.79,118.83,10841.0,109.6516,109.7255,109.6424,109.6793,10841.0
2017-09-06 14:05:00,118.82,119.2,118.82,119.2,23594.0,109.6701,110.0208,109.6701,110.0208,23594.0
2017-09-06 14:10:00,119.21,119.41,119.2,119.4,22689.0,110.03,110.2146,110.0208,110.2054,22689.0
2017-09-06 14:15:00,119.41,119.55,119.31,119.42,23273.0,110.2146,110.3439,110.1223,110.2239,23273.0
2017-09-06 14:20:00,119.42,119.56,119.35,119.35,16904.0,110.2239,110.3531,110.1593,110.1593,16904.0
2017-09-06 14:25:00,119.36,119.47,119.32,119.32,14740.0,110.1685,110.27,110.1316,110.1316,14740.0
2017-09-06 14:30:00,119.32,119.34,119.16,119.21,14889.0,110.1316,110.15,109.9839,110.03,14889.0
2017-09-06 14:35:00,119.19,119.41,119.19,119.38,11794.0,110.0116,110.2146,110.0116,110.1869,11794.0
2017-09-06 14:40:00,119.38,119.38,119.18,119.22,15212.0,110.1869,110.1869,110.0023,110.0393,15212.0
2017-09-06 14:45:00,119.22,119.27,119.01,119.01,13873.0,110.0393,110.0854,109.8454,109.8454,13873.0
2017-09-06 14:50:00,119.04,119.25,119.03,119.25,14654.0,109.8731,110.067,109.8639,110.067,14654.0
2017-09-06 14:55:00,119.25,119.37,119.23,119.37,13950.0,110.067,110.1777,110.0485,110.1777,13950.0
2017-09-06 15:00:00,119.35,119.35,118.97,119.02,18898.0,110.1593,110.1593,109.8085,109.8547,18898.0
2017-09-06 15:05:00,119.0,119.25,119.0,119.13,12865.0,109.8362,110.067,109.8362,109.9562,12865.0
2017-09-06 15:10:00,119.13,119.23,118.95,118.99,20930.0,109.9562,110.0485,109.7901,109.827,20930.0
2017-09-06 15:15:00,118.99,119.2,118.99,119.14,12023.0,109.827,110.0208,109.827,109.9654,12023.0
2017-09-06 15:20:00,119.15,119.16,119.04,119.06,8042.0,109.9747,109.9839,109.8731,109.8916,8042.0
2017-09-06 15:25:00,119.06,119.15,119.06,119.07,17710.0,109.8916,109.9747,109.8916,109.9008,17710.0
2017-09-06 15:30:00,119.07,119.07,118.99,119.01,15442.0,109.9008,109.9008,109.827,109.8454,15442.0
2017-09-06 15:35:00,119.02,119.03,118.97,119.0,20929.0,109.8547,109.8639,109.8085,109.8362,20929.0
2017-09-06 15:40:00,119.01,119.01,118.92,118.94,24634.0,109.8454,109.8454,109.7624,109.7808,24634.0
2017-09-06 15:45:00,118.94,118.94,118.82,118.83,35348.0,109.7808,109.7808,109.6701,109.6793,35348.0
2017-09-06 15:50:00,118.83,118.84,118.69,118.71,65427.0,109.6793,109.6885,109.5501,109.5685,65427.0
2017-09-06 15:55:00,118.71,118.85,118.69,118.79,99106.0,109.5685,109.6978,109.5501,109.6424,99106.0
2017-09-07 09:30:00,119.0,119.88,118.78,119.08,42288.0,109.8362,110.6484,109.6332,109.9101,42288.0
2017-09-07 09:35:00,119.19,119.46,119.0,119.01,12712.0,110.0116,110.2608,109.8362,109.8454,12712.0
2017-09-07 09:40:00,118.98,119.16,118.82,119.12,7110.0,109.8178,109.9839,109.6701,109.947,7110.0
2017-09-07 09:45:00,119.18,119.2,118.62,118.69,7591.0,110.0023,110.0208,109.4855,109.5501,7591.0
2017-09-07 09:50:00,118.62,118.65,118.37,118.57,10242.0,109.4855,109.5132,109.2547,109.4393,10242.0
2017-09-07 09:55:00,118.52,118.52,118.32,118.34,7366.0,109.3932,109.3932,109.2086,109.227,7366.0
2017-09-07 10:00:00,118.38,118.38,118.12,118.13,23464.0,109.264,109.264,109.024,109.0332,23464.0
2017-09-07 10:05:00,118.13,118.31,117.95,118.18,30045.0,109.0332,109.1993,108.8671,109.0794,30045.0
2017-09-07 10:10:00,118.28,118.28,117.8,117.82,20786.0,109.1717,109.1717,108.7286,108.7471,20786.0
2017-09-07 10:15:00,117.83,117.98,117.67,117.75,16251.0,108.7563,108.8948,108.6086,108.6825,16251.0
2017-09-07 10:20:00,117.7,117.96,117.63,117.64,13371.0,108.6363,108.8763,108.5717,108.5809,13371.0
2017-09-07 10:25:00,117.71,117.75,117.62,117.67,10406.0,108.6455,108.6825,108.5625,108.6086,10406.0
2017-09-07 10:30:00,117.66,117.66,117.52,117.63,16651.0,108.5994,108.5994,108.4702,108.5717,16651.0
2017-09-07 10:35:00,117.63,117.9,117.54,117.65,35275.0,108.5717,108.8209,108.4886,108.5902,35275.0
2017-09-07 10:40:00,117.66,118.14,117.64,118.06,23116.0,108.5994,109.0424,108.5809,108.9686,23116.0
2017-09-07 10:45:00,118.11,118.42,118.1,118.24,21544.0,109.0147,109.3009,109.0055,109.1347,21544.0
2017-09-07 10:50:00,118.26,118.56,118.24,118.52,9884.0,109.1532,109.4301,109.1347,109.3932,9884.0
2017-09-07 10:55:00,118.55,118.64,118.52,118.53,9385.0,109.4209,109.5039,109.3932,109.4024,9385.0
2017-09-07 11:00:00,118.52,118.6,118.24,118.25,16065.0,109.3932,109.467,109.1347,109.144,16065.0
2017-09-07 11:05:00,118.23,118.27,118.11,118.17,8400.0,109.1255,109.1624,109.0147,109.0701,8400.0
2017-09-07 11:10:00,118.15,118.35,118.12,118.27,8552.0,109.0517,109.2363,109.024,109.1624,8552.0
2017-09-07 11:15:00,118.31,118.4,118.04,118.04,9055.0,109.1993,109.2824,108.9501,108.9501,9055.0
2017-09-07 11:20:00,118.08,118.18,117.9,118.14,6427.0,108.9871,109.0794,108.8209,109.0424,6427.0
2017-09-07 11:25:00,118.13,118.13,117.82,117.98,8503.0,109.0332,109.0332,108.7471,108.8948,8503.0
2017-09-07 11:30:00,118.0,118.04,117.89,118.02,8833.0,108.9132,108.9501,108.8117,108.9317,8833.0
2017-09-07 11:35:00,118.02,118.47,118.02,118.45,14870.0,108.9317,109.347,108.9317,109.3286,14870.0
2017-09-07 11:40:00,118.43,118.43,118.33,118.41,7358.0,109.3101,109.3101,109.2178,109.2916,7358.0
2017-09-07 11:45:00,118.39,118.53,118.15,118.18,10216.0,109.2732,109.4024,109.0517,109.0794,10216.0
2017-09-07 11:50:00,118.22,118.29,118.13,118.29,9679.0,109.1163,109.1809,109.0332,109.1809,9679.0
2017-09-07 11:55:00,118.28,118.45,118.14,118.17,12647.0,109.1717,109.3286,109.0424,109.0701,12647.0
2017-09-07 12:00:00,118.14,118.15,117.83,117.9,10014.0,109.0424,109.0517,108.7563,108.8209,10014.0
2017-09-07 12:05:00,117.98,118.07,117.82,117.92,6144.0,108.8948,108.9778,108.7471,108.8394,6144.0
2017-09-07 12:10:00,117.97,118.06,117.92,118.01,7281.0,108.8855,108.9686,108.8394,108.9224,7281.0
2017-09-07 12:15:00,117.95,117.97,117.82,117.97,4047.0,108.8671,108.8855,108.7471,108.8855,4047.0
2017-09-07 12:20:00,117.92,117.95,117.82,117.85,3032.0,108.8394,108.8671,108.7471,108.7748,3032.0
2017-09-07 12:25:00,117.84,117.94,117.78,117.81,5867.0,108.7655,108.8578,108.7102,108.7378,5867.0
2017-09-07 12:30:00,117.86,118.01,117.83,117.99,4916.0,108.784,108.9224,108.7563,108.904,4916.0
2017-09-07 12:35:00,117.99,118.05,117.93,118.05,3880.0,108.904,108.9594,108.8486,108.9594,3880.0
2017-09-07 12:40:00,118.05,118.1,117.99,118.06,4525.0,108.9594,109.0055,108.904,108.9686,4525.0
2017-09-07 12:45:00,118.08,118.11,117.94,117.98,10404.0,108.9871,109.0147,108.8578,108.8948,10404.0
2017-09-07 12:50:00,118.01,118.01,117.9,117.92,1457.0,108.9224,108.9224,108.8209,108.8394,1457.0
2017-09-07 12:55:00,117.94,118.18,117.92,118.13,5800.0,108.8578,109.0794,108.8394,109.0332,5800.0
2017-09-07 13:00:00,118.13,118.18,118.06,118.18,6170.0,109.0332,109.0794,108.9686,109.0794,6170.0
2017-09-07 13:05:00,118.17,118.18,118.07,118.18,4722.0,109.0701,109.0794,108.9778,109.0794,4722.0
2017-09-07 13:10:00,118.15,118.25,118.15,118.19,5543.0,109.0517,109.144,109.0517,109.0886,5543.0
2017-09-07 13:15:00,118.17,118.22,118.14,118.19,2600.0,109.0701,109.1163,109.0424,109.0886,2600.0
2017-09-07 13:20:00,118.18,118.2,118.13,118.17,3321.0,109.0794,109.0978,109.0332,109.0701,3321.0
2017-09-07 13:25:00,118.17,118.28,118.14,118.25,19989.0,109.0701,109.1717,109.0424,109.144,19989.0
2017-09-07 13:30:00,118.24,118.24,118.18,118.18,5468.0,109.1347,109.1347,109.0794,109.0794,5468.0
2017-09-07 13:35:00,118.2,118.24,118.13,118.13,11501.0,109.0978,109.1347,109.0332,109.0332,11501.0
2017-09-07 13:40:00,118.1,118.11,117.96,117.96,4038.0,109.0055,109.0147,108.8763,108.8763,4038.0
2017-09-07 13:45:00,117.95,118.01,117.92,118.01,5409.0,108.8671,108.9224,108.8394,108.9224,5409.0
2017-09-07 13:50:00,118.01,118.03,117.99,118.01,4599.0,108.9224,108.9409,108.904,108.9224,4599.0
2017-09-07 13:55:00,118.0,118.01,117.84,117.85,7240.0,108.9132,108.9224,108.7655,108.7748,7240.0
2017-09-07 14:00:00,117.82,117.87,117.8,117.86,8134.0,108.7471,108.7932,108.7286,108.784,8134.0
2017-09-07 14:05:00,117.84,117.9,117.84,117.86,5660.0,108.7655,108.8209,108.7655,108.784,5660.0
2017-09-07 14:10:00,117.86,117.92,117.82,117.84,7619.0,108.784,108.8394,108.7471,108.7655,7619.0
2017-09-07 14:15:00,117.83,117.86,117.77,117.79,16060.0,108.7563,108.784,108.7009,108.7194,16060.0
2017-09-07 14:20:00,117.78,117.78,117.44,117.58,33015.0,108.7102,108.7102,108.3963,108.5256,33015.0
2017-09-07 14:25:00,117.57,117.59,117.49,117.58,9753.0,108.5163,108.5348,108.4425,108.5256,9753.0
2017-09-07 14:30:00,117.57,117.63,117.56,117.6,7873.0,108.5163,108.5717,108.5071,108.544,7873.0
2017-09-07 14:35:00,117.62,117.83,117.6,117.72,13384.0,108.5625,108.7563,108.544,108.6548,13384.0
2017-09-07 14:40:00,117.75,117.75,117.56,117.58,11100.0,108.6825,108.6825,108.5071,108.5256,11100.0
2017-09-07 14:45:00,117.61,117.64,117.56,117.59,5118.0,108.5532,108.5809,108.5071,108.5348,5118.0
2017-09-07 14:50:00,117.58,117.71,117.58,117.67,7395.0,108.5256,108.6455,108.5256,108.6086,7395.0
2017-09-07 14:55:00,117.66,117.7,117.62,117.69,12097.0,108.5994,108.6363,108.5625,108.6271,12097.0
2017-09-07 15:00:00,117.69,117.73,117.61,117.67,15311.0,108.6271,108.664,108.5532,108.6086,15311.0
2017-09-07 15:05:00,117.63,117.66,117.6,117.66,8705.0,108.5717,108.5994,108.544,108.5994,8705.0
2017-09-07 15:10:00,117.67,117.68,117.63,117.66,11758.0,108.6086,108.6179,108.5717,108.5994,11758.0
2017-09-07 15:15:00,117.66,117.72,117.65,117.65,11161.0,108.5994,108.6548,108.5902,108.5902,11161.0
2017-09-07 15:20:00,117.65,117.66,117.5,117.51,11203.0,108.5902,108.5994,108.4517,108.461,11203.0
2017-09-07 15:25:00,117.5,117.53,117.4,117.41,18880.0,108.4517,108.4794,108.3594,108.3687,18880.0
2017-09-07 15:30:00,117.4,117.47,117.39,117.41,16596.0,108.3594,108.424,108.3502,108.3687,16596.0
2017-09-07 15:35:00,117.39,117.44,117.34,117.41,31973.0,108.3502,108.3963,108.304,108.3687,31973.0
2017-09-07 15:40:00,117.41,117.48,117.4,117.47,25969.0,108.3687,108.4333,108.3594,108.424,25969.0
2017-09-07 15:45:00,117.48,117.67,117.48,117.62,40826.0,108.4333,108.6086,108.4333,108.5625,40826.0
2017-09-07 15:50:00,117.62,117.63,117.48,117.49,32573.0,108.5625,108.5717,108.4333,108.4425,32573.0
2017-09-07 15:55:00,117.5,117.71,117.47,117.5,176980.0,108.4517,108.6455,108.424,108.4517,176980.0
2017-09-08 09:30:00,117.0,117.6,116.71,117.2,45084.0,107.9902,108.544,107.7226,108.1748,45084.0
2017-09-08 09:35:00,117.21,117.35,117.0,117.13,11182.0,108.1841,108.3133,107.9902,108.1102,11182.0
2017-09-08 09:40:00,117.17,117.28,116.97,117.22,14171.0,108.1471,108.2487,107.9625,108.1933,14171.0
2017-09-08 09:45:00,117.17,117.53,117.01,117.01,18322.0,108.1471,108.4794,107.9995,107.9995,18322.0
2017-09-08 09:50:00,117.03,117.11,116.76,116.77,18815.0,108.0179,108.0918,107.7687,107.7779,18815.0
2017-09-08 09:55:00,116.81,116.81,116.3,116.35,45997.0,107.8149,107.8149,107.3441,107.3903,45997.0
2017-09-08 10:00:00,116.46,116.76,116.38,116.61,35746.0,107.4918,107.7687,107.418,107.6303,35746.0
2017-09-08 10:05:00,116.53,116.95,116.49,116.66,17100.0,107.5564,107.9441,107.5195,107.6764,17100.0
2017-09-08 10:10:00,116.64,116.64,116.17,116.23,32158.0,107.6579,107.6579,107.2241,107.2795,32158.0
2017-09-08 10:15:00,116.26,116.56,116.26,116.33,21854.0,107.3072,107.5841,107.3072,107.3718,21854.0
2017-09-08 10:20:00,116.33,116.33,116.08,116.32,29499.0,107.3718,107.3718,107.1411,107.3626,29499.0
2017-09-08 10:25:00,116.37,116.46,116.21,116.43,13630.0,107.4087,107.4918,107.2611,107.4641,13630.0
2017-09-08 10:30:00,116.45,116.46,115.6,116.13,52656.0,107.4826,107.4918,106.698,107.1872,52656.0
2017-09-08 10:35:00,116.23,116.42,116.14,116.14,16264.0,107.2795,107.4549,107.1964,107.1964,16264.0
2017-09-08 10:40:00,116.15,116.41,116.08,116.08,20968.0,107.2057,107.4457,107.1411,107.1411,20968.0
2017-09-08 10:45:00,116.14,116.3,116.05,116.23,18882.0,107.1964,107.3441,107.1134,107.2795,18882.0
2017-09-08 10:50:00,116.25,116.47,116.22,116.36,17068.0,107.298,107.501,107.2703,107.3995,17068.0
2017-09-08 10:55:00,116.37,116.37,116.1,116.18,19254.0,107.4087,107.4087,107.1595,107.2334,19254.0
2017-09-08 11:00:00,116.18,116.43,116.13,116.42,23105.0,107.2334,107.4641,107.1872,107.4549,23105.0
2017-09-08 11:05:00,116.45,116.68,116.38,116.51,34704.0,107.4826,107.6949,107.418,107.538,34704.0
2017-09-08 11:10:00,116.51,116.72,116.49,116.61,28475.0,107.538,107.7318,107.5195,107.6303,28475.0
2017-09-08 11:15:00,116.64,116.85,116.63,116.82,19094.0,107.6579,107.8518,107.6487,107.8241,19094.0
2017-09-08 11:20:00,116.88,117.27,116.79,117.26,37318.0,107.8795,108.2394,107.7964,108.2302,37318.0
2017-09-08 11:25:00,117.23,117.46,117.23,117.3,20599.0,108.2025,108.4148,108.2025,108.2671,20599.0
2017-09-08 11:30:00,117.35,117.44,117.25,117.35,15800.0,108.3133,108.3963,108.221,108.3133,15800.0
2017-09-08 11:35:00,117.32,117.4,117.11,117.21,14492.0,108.2856,108.3594,108.0918,108.1841,14492.0
2017-09-08 11:40:00,117.21,117.33,117.18,117.26,9614.0,108.1841,108.2948,108.1564,108.2302,9614.0
2017-09-08 11:45:00,117.26,117.63,117.24,117.5,27475.0,108.2302,108.5717,108.2117,108.4517,27475.0
2017-09-08 11:50:00,117.51,117.69,117.5,117.63,13868.0,108.461,108.6271,108.4517,108.5717,13868.0
2017-09-08 11:55:00,117.69,117.97,117.58,117.97,20051.0,108.6271,108.8855,108.5256,108.8855,20051.0
2017-09-08 12:00:00,117.89,118.09,117.89,118.07,21329.0,108.8117,108.9963,108.8117,108.9778,21329.0
2017-09-08 12:05:00,118.07,118.15,117.99,118.15,20099.0,108.9778,109.0517,108.904,109.0517,20099.0
2017-09-08 12:10:00,118.15,118.23,118.07,118.17,11338.0,109.0517,109.1255,108.9778,109.0701,11338.0
2017-09-08 12:15:00,118.17,118.2,118.06,118.08,10939.0,109.0701,109.0978,108.9686,108.9871,10939.0
2017-09-08 12:20:00,118.08,118.19,118.08,118.13,12726.0,108.9871,109.0886,108.9871,109.0332,12726.0
2017-09-08 12:25:00,118.14,118.24,118.14,118.22,7854.0,109.0424,109.1347,109.0424,109.1163,7854.0
2017-09-08 12:30:00,118.24,118.45,118.24,118.39,15959.0,109.1347,109.3286,109.1347,109.2732,15959.0
2017-09-08 12:35:00,118.39,118.51,118.39,118.48,11539.0,109.2732,109.3839,109.2732,109.3563,11539.0
2017-09-08 12:40:00,118.48,118.6,118.44,118.54,10816.0,109.3563,109.467,109.3193,109.4116,10816.0
2017-09-08 12:45:00,118.56,118.65,118.54,118.6,13121.0,109.4301,109.5132,109.4116,109.467,13121.0
2017-09-08 12:50:00,118.6,118.7,118.56,118.6,16417.0,109.467,109.5593,109.4301,109.467,16417.0
2017-09-08 12:55:00,118.61,118.62,118.4,118.4,13987.0,109.4762,109.4855,109.2824,109.2824,13987.0
2017-09-08 13:00:00,118.4,118.42,118.34,118.42,10957.0,109.2824,109.3009,109.227,109.3009,10957.0
2017-09-08 13:05:00,118.42,118.42,118.19,118.22,13670.0,109.3009,109.3009,109.0886,109.1163,13670.0
2017-09-08 13:10:00,118.21,118.26,118.18,118.19,9771.0,109.107,109.1532,109.0794,109.0886,9771.0
2017-09-08 13:15:00,118.19,118.23,118.16,118.21,9568.0,109.0886,109.1255,109.0609,109.107,9568.0
2017-09-08 13:20:00,118.2,118.21,118.15,118.18,8521.0,109.0978,109.107,109.0517,109.0794,8521.0
2017-09-08 13:25:00,118.17,118.2,118.15,118.17,9493.0,109.0701,109.0978,109.0517,109.0701,9493.0
2017-09-08 13:30:00,118.17,118.17,117.96,117.97,12302.0,109.0701,109.0701,108.8763,108.8855,12302.0
2017-09-08 13:35:00,117.98,117.99,117.84,117.93,9028.0,108.8948,108.904,108.7655,108.8486,9028.0
2017-09-08 13:40:00,117.93,118.06,117.93,118.06,6384.0,108.8486,108.9686,108.8486,108.9686,6384.0
2017-09-08 13:45:00,118.06,118.1,118.0,118.05,10645.0,108.9686,109.0055,108.9132,108.9594,10645.0
2017-09-08 13:50:00,118.07,118.09,118.05,118.08,14318.0,108.9778,108.9963,108.9594,108.9871,14318.0
2017-09-08 13:55:00,118.08,118.12,118.07,118.08,9200.0,108.9871,109.024,108.9778,108.9871,9200.0
2017-09-08 14:00:00,118.11,118.14,118.08,118.14,16891.0,109.0147,109.0424,108.9871,109.0424,16891.0
2017-09-08 14:05:00,118.14,118.17,118.12,118.17,17674.0,109.0424,109.0701,109.024,109.0701,17674.0
2017-09-08 14:10:00,118.16,118.16,118.08,118.12,17796.0,109.0609,109.0609,108.9871,109.024,17796.0
2017-09-08 14:15:00,118.11,118.13,117.96,117.97,12482.0,109.0147,109.0332,108.8763,108.8855,12482.0
2017-09-08 14:20:00,117.99,118.02,117.94,118.02,8948.0,108.904,108.9317,108.8578,108.9317,8948.0
2017-09-08 14:25:00,118.02,118.06,117.99,118.01,13608.0,108.9317,108.9686,108.904,108.9224,13608.0
2017-09-08 14:30:00,118.01,118.05,117.93,117.99,16256.0,108.9224,108.9594,108.8486,108.904,16256.0
2017-09-08 14:35:00,118.01,118.02,117.94,117.95,9429.0,108.9224,108.9317,108.8578,108.8671,9429.0
2017-09-08 14:40:00,117.95,117.97,117.77,117.87,12606.0,108.8671,108.8855,108.7009,108.7932,12606.0
2017-09-08 14:45:00,117.87,117.9,117.77,117.79,14151.0,108.7932,108.8209,108.7009,108.7194,14151.0
2017-09-08 14:50:00,117.79,117.9,117.78,117.9,24010.0,108.7194,108.8209,108.7102,108.8209,24010.0
2017-09-08 14:55:00,117.86,118.02,117.85,117.95,14368.0,108.784,108.9317,108.7748,108.8671,14368.0
2017-09-08 15:00:00,117.98,117.98,117.86,117.89,15988.0,108.8948,108.8948,108.784,108.8117,15988.0
2017-09-08 15:05:00,117.89,117.98,117.89,117.95,17397.0,108.8117,108.8948,108.8117,108.8671,17397.0
2017-09-08 15:10:00,117.96,117.98,117.85,117.85,11781.0,108.8763,108.8948,108.7748,108.7748,11781.0
2017-09-08 15:15:00,117.82,117.83,117.63,117.67,15234.0,108.7471,108.7563,108.5717,108.6086,15234.0
2017-09-08 15:20:00,117.67,117.76,117.66,117.68,16491.0,108.6086,108.6917,108.5994,108.6179,16491.0
2017-09-08 15:25:00,117.69,117.7,117.57,117.61,26026.0,108.6271,108.6363,108.5163,108.5532,26026.0
2017-09-08 15:30:00,117.61,117.64,117.54,117.59,25902.0,108.5532,108.5809,108.4886,108.5348,25902.0
2017-09-08 15:35:00,117.59,117.62,117.55,117.62,26289.0,108.5348,108.5625,108.4979,108.5625,26289.0
2017-09-08 15:40:00,117.61,117.62,117.51,117.58,31391.0,108.5532,108.5625,108.461,108.5256,31391.0
2017-09-08 15:45:00,117.59,117.66,117.58,117.62,51970.0,108.5348,108.5994,108.5256,108.5625,51970.0
2017-09-08 15:50:00,117.62,117.62,117.35,117.37,57623.0,108.5625,108.5625,108.3133,108.3317,57623.0
2017-09-08 15:55:00,117.37,117.54,117.36,117.45,110388.0,108.3317,108.4886,108.3225,108.4056,110388.0
2017-09-11 09:30:00,120.05,123.33,120.01,122.86,189531.0,110.8054,113.8328,110.7684,113.399,189531.0
2017-09-11 09:35:00,123.0,123.26,120.53,120.62,73364.0,113.5282,113.7682,111.2484,111.3315,73364.0
2017-09-11 09:40:00,120.54,121.07,120.1,120.99,40650.0,111.2576,111.7468,110.8515,111.673,40650.0
2017-09-11 09:45:00,120.94,120.98,120.73,120.91,27580.0,111.6268,111.6637,111.433,111.5991,27580.0
2017-09-11 09:50:00,120.9,121.67,120.9,121.5,38612.0,111.5899,112.3006,111.5899,112.1437,38612.0
2017-09-11 09:55:00,121.46,121.5,120.9,120.97,27897.0,112.1068,112.1437,111.5899,111.6545,27897.0
2017-09-11 10:00:00,121.01,121.37,121.01,121.19,38218.0,111.6914,112.0237,111.6914,111.8576,38218.0
2017-09-11 10:05:00,121.22,121.8,121.18,121.8,28186.0,111.8853,112.4206,111.8483,112.4206,28186.0
2017-09-11 10:10:00,121.78,121.99,121.7,121.97,25540.0,112.4021,112.596,112.3283,112.5775,25540.0
2017-09-11 10:15:00,121.94,122.05,121.74,121.82,77146.0,112.5498,112.6513,112.3652,112.4391,77146.0
2017-09-11 10:20:00,121.83,121.86,121.57,121.73,10483.0,112.4483,112.476,112.2083,112.356,10483.0
2017-09-11 10:25:00,121.77,121.82,121.57,121.57,11222.0,112.3929,112.4391,112.2083,112.2083,11222.0
2017-09-11 10:30:00,121.58,121.64,121.42,121.51,9024.0,112.2175,112.2729,112.0699,112.1529,9024.0
2017-09-11 10:35:00,121.54,121.6,121.23,121.43,12138.0,112.1806,112.236,111.8945,112.0791,12138.0
2017-09-11 10:40:00,121.38,121.5,121.34,121.41,15913.0,112.0329,112.1437,111.996,112.0606,15913.0
2017-09-11 10:45:00,121.45,121.48,121.17,121.17,12850.0,112.0975,112.1252,111.8391,111.8391,12850.0
2017-09-11 10:50:00,121.19,121.25,121.09,121.12,20559.0,111.8576,111.9129,111.7653,111.793,20559.0
2017-09-11 10:55:00,121.13,121.23,121.03,121.23,22266.0,111.8022,111.8945,111.7099,111.8945,22266.0
2017-09-11 11:00:00,121.23,121.23,121.11,121.15,14059.0,111.8945,111.8945,111.7837,111.8206,14059.0
2017-09-11 11:05:00,121.18,121.2,121.08,121.2,18437.0,111.8483,111.8668,111.756,111.8668,18437.0
2017-09-11 11:10:00,121.2,121.38,121.2,121.32,14304.0,111.8668,112.0329,111.8668,111.9776,14304.0
2017-09-11 11:15:00,121.34,121.59,121.3,121.51,8606.0,111.996,112.2268,111.9591,112.1529,8606.0
2017-09-11 11:20:00,121.51,121.54,121.32,121.32,10700.0,112.1529,112.1806,111.9776,111.9776,10700.0
2017-09-11 11:25:00,121.33,121.44,121.32,121.34,8530.0,111.9868,112.0883,111.9776,111.996,8530.0
2017-09-11 11:30:00,121.35,121.56,121.35,121.52,4344.0,112.0052,112.1991,112.0052,112.1622,4344.0
2017-09-11 11:35:00,121.51,121.51,121.32,121.39,7705.0,112.1529,112.1529,111.9776,112.0422,7705.0
2017-09-11 11:40:00,121.38,121.41,121.3,121.31,9564.0,112.0329,112.0606,111.9591,111.9683,9564.0
2017-09-11 11:45:00,121.31,121.44,121.24,121.24,10904.0,111.9683,112.0883,111.9037,111.9037,10904.0
2017-09-11 11:50:00,121.25,121.25,121.16,121.23,7155.0,111.9129,111.9129,111.8299,111.8945,7155.0
2017-09-11 11:55:00,121.23,121.3,121.17,121.24,7003.0,111.8945,111.9591,111.8391,111.9037,7003.0
2017-09-11 12:00:00,121.24,121.25,121.06,121.06,11329.0,111.9037,111.9129,111.7376,111.7376,11329.0
2017-09-11 12:05:00,121.05,121.07,120.89,120.99,17933.0,111.7283,111.7468,111.5807,111.673,17933.0
2017-09-11 12:10:00,120.97,121.01,120.95,120.98,10100.0,111.6545,111.6914,111.636,111.6637,10100.0
2017-09-11 12:15:00,120.99,121.01,120.92,120.96,10662.0,111.673,111.6914,111.6084,111.6453,10662.0
2017-09-11 12:20:00,120.97,120.98,120.88,120.92,7552.0,111.6545,111.6637,111.5714,111.6084,7552.0
2017-09-11 12:25:00,120.92,121.02,120.92,120.96,12476.0,111.6084,111.7007,111.6084,111.6453,12476.0
2017-09-11 12:30:00,120.91,121.02,120.91,121.02,4959.0,111.5991,111.7007,111.5991,111.7007,4959.0
2017-09-11 12:35:00,121.0,121.39,120.98,121.37,19396.0,111.6822,112.0422,111.6637,112.0237,19396.0
2017-09-11 12:40:00,121.38,121.62,121.38,121.57,13171.0,112.0329,112.2545,112.0329,112.2083,13171.0
2017-09-11 12:45:00,121.57,121.57,121.4,121.5,8285.0,112.2083,112.2083,112.0514,112.1437,8285.0
2017-09-11 12:50:00,121.47,121.51,121.43,121.48,13867.0,112.116,112.1529,112.0791,112.1252,13867.0
2017-09-11 12:55:00,121.49,121.51,121.42,121.47,8207.0,112.1345,112.1529,112.0699,112.116,8207.0
2017-09-11 13:00:00,121.47,121.51,121.39,121.46,12262.0,112.116,112.1529,112.0422,112.1068,12262.0
2017-09-11 13:05:00,121.47,121.47,121.36,121.36,3662.0,112.116,112.116,112.0145,112.0145,3662.0
2017-09-11 13:10:00,121.39,121.5,121.36,121.48,7248.0,112.0422,112.1437,112.0145,112.1252,7248.0
2017-09-11 13:15:00,121.48,121.51,121.36,121.36,11158.0,112.1252,112.1529,112.0145,112.0145,11158.0
2017-09-11 13:20:00,121.34,121.43,121.31,121.37,7769.0,111.996,112.0791,111.9683,112.0237,7769.0
2017-09-11 13:25:00,121.39,121.45,121.3,121.39,11676.0,112.0422,112.0975,111.9591,112.0422,11676.0
2017-09-11 13:30:00,121.36,121.44,121.36,121.44,6850.0,112.0145,112.0883,112.0145,112.0883,6850.0
2017-09-11 13:35:00,121.46,121.48,121.4,121.48,8254.0,112.1068,112.1252,112.0514,112.1252,8254.0
2017-09-11 13:40:00,121.5,121.53,121.44,121.5,14010.0,112.1437,112.1714,112.0883,112.1437,14010.0
2017-09-11 13:45:00,121.5,121.51,121.46,121.51,9204.0,112.1437,112.1529,112.1068,112.1529,9204.0
2017-09-11 13:50:00,121.5,121.54,121.44,121.54,11436.0,112.1437,112.1806,112.0883,112.1806,11436.0
2017-09-11 13:55:00,121.54,121.69,121.54,121.65,8693.0,112.1806,112.3191,112.1806,112.2821,8693.0
2017-09-11 14:00:00,121.63,121.64,121.44,121.46,10346.0,112.2637,112.2729,112.0883,112.1068,10346.0
2017-09-11 14:05:00,121.48,121.49,121.4,121.46,11798.0,112.1252,112.1345,112.0514,112.1068,11798.0
2017-09-11 14:10:00,121.46,121.47,121.31,121.34,11000.0,112.1068,112.116,111.9683,111.996,11000.0
2017-09-11 14:15:00,121.36,121.37,121.26,121.37,9177.0,112.0145,112.0237,111.9222,112.0237,9177.0
2017-09-11 14:20:00,121.38,121.38,121.24,121.3,5527.0,112.0329,112.0329,111.9037,111.9591,5527.0
2017-09-11 14:25:00,121.3,121.39,121.3,121.38,7970.0,111.9591,112.0422,111.9591,112.0329,7970.0
2017-09-11 14:30:00,121.38,121.4,121.25,121.3,22102.0,112.0329,112.0514,111.9129,111.9591,22102.0
2017-09-11 14:35:00,121.29,121.39,121.22,121.39,3100.0,111.9499,112.0422,111.8853,112.0422,3100.0
2017-09-11 14:40:00,121.39,121.44,121.29,121.41,10605.0,112.0422,112.0883,111.9499,112.0606,10605.0
2017-09-11 14:45:00,121.44,121.47,121.34,121.34,7440.0,112.0883,112.116,111.996,111.996,7440.0
2017-09-11 14:50:00,121.3,121.36,121.29,121.36,4510.0,111.9591,112.0145,111.9499,112.0145,4510.0
2017-09-11 14:55:00,121.36,121.46,121.36,121.45,13729.0,112.0145,112.1068,112.0145,112.0975,13729.0
2017-09-11 15:00:00,121.43,121.53,121.39,121.39,14908.0,112.0791,112.1714,112.0422,112.0422,14908.0
2017-09-11 15:05:00,121.4,121.4,121.07,121.21,15567.0,112.0514,112.0514,111.7468,111.876,15567.0
2017-09-11 15:10:00,121.19,121.26,121.18,121.18,19958.0,111.8576,111.9222,111.8483,111.8483,19958.0
2017-09-11 15:15:00,121.19,121.21,121.14,121.2,14086.0,111.8576,111.876,111.8114,111.8668,14086.0
2017-09-11 15:20:00,121.19,121.34,121.19,121.3,14839.0,111.8576,111.996,111.8576,111.9591,14839.0
2017-09-11 15:25:00,121.3,121.32,121.25,121.32,14745.0,111.9591,111.9776,111.9129,111.9776,14745.0
2017-09-11 15:30:00,121.32,121.32,121.12,121.16,22845.0,111.9776,111.9776,111.793,111.8299,22845.0
2017-09-11 15:35:00,121.16,121.35,121.13,121.35,15682.0,111.8299,112.0052,111.8022,112.0052,15682.0
2017-09-11 15:40:00,121.38,121.41,121.32,121.4,30412.0,112.0329,112.0606,111.9776,112.0514,30412.0
2017-09-11 15:45:00,121.45,121.45,121.29,121.42,37558.0,112.0975,112.0975,111.9499,112.0699,37558.0
2017-09-11 15:50:00,121.43,121.6,121.4,121.49,58551.0,112.0791,112.236,112.0514,112.1345,58551.0
2017-09-11 15:55:00,121.49,121.7,121.42,121.66,150200.0,112.1345,112.3283,112.0699,112.2914,150200.0
2017-09-12 09:30:00,121.8,122.24,121.43,121.6,34178.0,112.4206,112.8267,112.0791,112.236,34178.0
2017-09-12 09:35:00,121.61,121.95,121.61,121.67,4646.0,112.2452,112.559,112.2452,112.3006,4646.0
2017-09-12 09:40:00,121.59,121.79,121.31,121.37,20507.0,112.2268,112.4114,111.9683,112.0237,20507.0
2017-09-12 09:45:00,121.35,121.35,121.02,121.22,16582.0,112.0052,112.0052,111.7007,111.8853,16582.0
2017-09-12 09:50:00,121.15,121.23,120.96,121.02,45890.0,111.8206,111.8945,111.6453,111.7007,45890.0
2017-09-12 09:55:00,121.03,121.22,120.93,121.14,13040.0,111.7099,111.8853,111.6176,111.8114,13040.0
2017-09-12 10:00:00,121.1,121.3,120.97,121.13,39516.0,111.7745,111.9591,111.6545,111.8022,39516.0
2017-09-12 10:05:00,121.09,121.1,120.5,120.6,27815.0,111.7653,111.7745,111.2207,111.313,27815.0
2017-09-12 10:10:00,120.66,121.11,120.66,120.91,4390.0,111.3684,111.7837,111.3684,111.5991,4390.0
2017-09-12 10:15:00,120.9,121.04,120.8,121.04,7676.0,111.5899,111.7191,111.4976,111.7191,7676.0
2017-09-12 10:20:00,121.01,121.07,120.93,120.94,8399.0,111.6914,111.7468,111.6176,111.6268,8399.0
2017-09-12 10:25:00,120.97,121.17,120.95,121.17,6779.0,111.6545,111.8391,111.636,111.8391,6779.0
2017-09-12 10:30:00,121.19,121.26,120.89,121.14,11492.0,111.8576,111.9222,111.5807,111.8114,11492.0
2017-09-12 10:35:00,121.14,121.29,121.13,121.22,11014.0,111.8114,111.9499,111.8022,111.8853,11014.0
2017-09-12 10:40:00,121.22,121.3,120.97,121.0,18172.0,111.8853,111.9591,111.6545,111.6822,18172.0
2017-09-12 10:45:00,120.98,120.98,120.66,120.72,15018.0,111.6637,111.6637,111.3684,111.4238,15018.0
2017-09-12 10:50:00,120.75,121.02,120.72,120.8,16904.0,111.4514,111.7007,111.4238,111.4976,16904.0
2017-09-12 10:55:00,120.85,120.99,120.84,120.99,7823.0,111.5437,111.673,111.5345,111.673,7823.0
2017-09-12 11:00:00,120.97,121.01,120.91,121.01,9308.0,111.6545,111.6914,111.5991,111.6914,9308.0
2017-09-12 11:05:00,121.02,121.02,120.81,120.99,8218.0,111.7007,111.7007,111.5068,111.673,8218.0
2017-09-12 11:10:00,120.99,121.01,120.8,120.82,6186.0,111.673,111.6914,111.4976,111.5161,6186.0
2017-09-12 11:15:00,120.83,120.85,120.73,120.78,8100.0,111.5253,111.5437,111.433,111.4791,8100.0
2017-09-12 11:20:00,120.8,120.83,120.73,120.76,5700.0,111.4976,111.5253,111.433,111.4607,5700.0
2017-09-12 11:25:00,120.81,120.81,120.62,120.62,7201.0,111.5068,111.5068,111.3315,111.3315,7201.0
2017-09-12 11:30:00,120.65,120.65,120.51,120.61,6367.0,111.3591,111.3591,111.2299,111.3222,6367.0
2017-09-12 11:35:00,120.62,120.65,120.53,120.53,8627.0,111.3315,111.3591,111.2484,111.2484,8627.0
2017-09-12 11:40:00,120.54,120.62,120.48,120.51,11498.0,111.2576,111.3315,111.2022,111.2299,11498.0
2017-09-12 11:45:00,120.52,120.65,120.51,120.65,11103.0,111.2392,111.3591,111.2299,111.3591,11103.0
2017-09-12 11:50:00,120.67,120.78,120.61,120.78,20222.0,111.3776,111.4791,111.3222,111.4791,20222.0
2017-09-12 11:55:00,120.79,120.79,120.61,120.68,11797.0,111.4884,111.4884,111.3222,111.3868,11797.0
2017-09-12 12:00:00,120.69,120.71,120.61,120.64,8399.0,111.3961,111.4145,111.3222,111.3499,8399.0
2017-09-12 12:05:00,120.68,120.78,120.67,120.71,7641.0,111.3868,111.4791,111.3776,111.4145,7641.0
2017-09-12 12:10:00,120.73,120.87,120.73,120.87,6117.0,111.433,111.5622,111.433,111.5622,6117.0
2017-09-12 12:15:00,120.88,120.92,120.78,120.84,13663.0,111.5714,111.6084,111.4791,111.5345,13663.0
2017-09-12 12:20:00,120.86,120.96,120.85,120.95,16207.0,111.553,111.6453,111.5437,111.636,16207.0
2017-09-12 12:25:00,120.92,120.93,120.72,120.81,32357.0,111.6084,111.6176,111.4238,111.5068,32357.0
2017-09-12 12:30:00,120.81,120.92,120.79,120.87,16786.0,111.5068,111.6084,111.4884,111.5622,16786.0
2017-09-12 12:35:00,120.81,120.81,120.64,120.75,12050.0,111.5068,111.5068,111.3499,111.4514,12050.0
2017-09-12 12:40:00,120.71,120.71,120.63,120.7,5300.0,111.4145,111.4145,111.3407,111.4053,5300.0
2017-09-12 12:45:00,120.68,120.75,120.59,120.73,11365.0,111.3868,111.4514,111.3038,111.433,11365.0
2017-09-12 12:50:00,120.72,120.79,120.7,120.7,9052.0,111.4238,111.4884,111.4053,111.4053,9052.0
2017-09-12 12:55:00,120.68,120.71,120.65,120.65,1800.0,111.3868,111.4145,111.3591,111.3591,1800.0
2017-09-12 13:00:00,120.63,120.65,120.6,120.65,4534.0,111.3407,111.3591,111.313,111.3591,4534.0
2017-09-12 13:05:00,120.63,120.65,120.62,120.65,6810.0,111.3407,111.3591,111.3315,111.3591,6810.0
2017-09-12 13:10:00,120.66,120.73,120.65,120.71,4067.0,111.3684,111.433,111.3591,111.4145,4067.0
2017-09-12 13:15:00,120.74,120.74,120.68,120.73,3548.0,111.4422,111.4422,111.3868,111.433,3548.0
2017-09-12 13:20:00,120.71,120.88,120.71,120.88,11364.0,111.4145,111.5714,111.4145,111.5714,11364.0
2017-09-12 13:25:00,120.88,120.88,120.8,120.87,8180.0,111.5714,111.5714,111.4976,111.5622,8180.0
2017-09-12 13:30:00,120.88,120.9,120.82,120.82,9712.0,111.5714,111.5899,111.5161,111.5161,9712.0
2017-09-12 13:35:00,120.82,120.85,120.78,120.81,3816.0,111.5161,111.5437,111.4791,111.5068,3816.0
2017-09-12 13:40:00,120.81,120.86,120.8,120.85,8453.0,111.5068,111.553,111.4976,111.5437,8453.0
2017-09-12 13:45:00,120.81,120.83,120.77,120.79,4687.0,111.5068,111.5253,111.4699,111.4884,4687.0
2017-09-12 13:50:00,120.82,120.89,120.82,120.86,5584.0,111.5161,111.5807,111.5161,111.553,5584.0
2017-09-12 13:55:00,120.88,120.92,120.87,120.89,5542.0,111.5714,111.6084,111.5622,111.5807,5542.0
2017-09-12 14:00:00,120.91,121.06,120.89,121.05,13222.0,111.5991,111.7376,111.5807,111.7283,13222.0
2017-09-12 14:05:00,121.07,121.25,121.07,121.23,6489.0,111.7468,111.9129,111.7468,111.8945,6489.0
2017-09-12 14:10:00,121.25,121.27,121.2,121.27,7534.0,111.9129,111.9314,111.8668,111.9314,7534.0
2017-09-12 14:15:00,121.26,121.36,121.22,121.36,5600.0,111.9222,112.0145,111.8853,112.0145,5600.0
2017-09-12 14:20:00,121.34,121.37,121.27,121.35,7708.0,111.996,112.0237,111.9314,112.0052,7708.0
2017-09-12 14:25:00,121.35,121.53,121.31,121.52,6750.0,112.0052,112.1714,111.9683,112.1622,6750.0
2017-09-12 14:30:00,121.5,121.52,121.44,121.44,14860.0,112.1437,112.1622,112.0883,112.0883,14860.0
2017-09-12 14:35:00,121.43,121.48,121.39,121.44,11070.0,112.0791,112.1252,112.0422,112.0883,11070.0
2017-09-12 14:40:00,121.43,121.43,121.36,121.4,5600.0,112.0791,112.0791,112.0145,112.0514,5600.0
2017-09-12 14:45:00,121.42,121.45,121.38,121.4,8364.0,112.0699,112.0975,112.0329,112.0514,8364.0
2017-09-12 14:50:00,121.37,121.38,121.27,121.29,5832.0,112.0237,112.0329,111.9314,111.9499,5832.0
2017-09-12 14:55:00,121.28,121.5,121.27,121.5,9700.0,111.9406,112.1437,111.9314,112.1437,9700.0
2017-09-12 15:00:00,121.51,121.59,121.5,121.59,8780.0,112.1529,112.2268,112.1437,112.2268,8780.0
2017-09-12 15:05:00,121.59,121.62,121.48,121.53,13891.0,112.2268,112.2545,112.1252,112.1714,13891.0
2017-09-12 15:10:00,121.53,121.58,121.51,121.57,7775.0,112.1714,112.2175,112.1529,112.2083,7775.0
2017-09-12 15:15:00,121.58,121.66,121.58,121.65,14594.0,112.2175,112.2914,112.2175,112.2821,14594.0
2017-09-12 15:20:00,121.65,121.77,121.65,121.69,28622.0,112.2821,112.3929,112.2821,112.3191,28622.0
2017-09-12 15:25:00,121.68,121.73,121.63,121.72,20684.0,112.3098,112.356,112.2637,112.3468,20684.0
2017-09-12 15:30:00,121.72,121.72,121.68,121.69,18298.0,112.3468,112.3468,112.3098,112.3191,18298.0
2017-09-12 15:35:00,121.69,121.83,121.68,121.76,24849.0,112.3191,112.4483,112.3098,112.3837,24849.0
2017-09-12 15:40:00,121.75,121.79,121.74,121.75,18944.0,112.3744,112.4114,112.3652,112.3744,18944.0
2017-09-12 15:45:00,121.74,121.74,121.67,121.71,45266.0,112.3652,112.3652,112.3006,112.3375,45266.0
2017-09-12 15:50:00,121.72,121.82,121.72,121.75,32718.0,112.3468,112.4391,112.3468,112.3744,32718.0
2017-09-12 15:55:00,121.75,121.82,121.53,121.64,121042.0,112.3744,112.4391,112.1714,112.2729,121042.0
2017-09-13 09:30:00,121.24,121.73,120.71,121.58,16960.0,111.9037,112.356,111.4145,112.2175,16960.0
2017-09-13 09:35:00,121.63,121.67,121.21,121.21,5000.0,112.2637,112.3006,111.876,111.876,5000.0
2017-09-13 09:40:00,121.21,121.26,120.67,120.86,13240.0,111.876,111.9222,111.3776,111.553,13240.0
2017-09-13 09:45:00,120.9,121.01,120.75,120.94,7323.0,111.5899,111.6914,111.4514,111.6268,7323.0
2017-09-13 09:50:00,121.0,121.16,120.78,120.9,14463.0,111.6822,111.8299,111.4791,111.5899,14463.0
2017-09-13 09:55:00,120.9,120.97,120.7,120.74,6901.0,111.5899,111.6545,111.4053,111.4422,6901.0
2017-09-13 10:00:00,120.72,120.79,120.6,120.66,13216.0,111.4238,111.4884,111.313,111.3684,13216.0
2017-09-13 10:05:00,120.67,121.0,120.63,121.0,10092.0,111.3776,111.6822,111.3407,111.6822,10092.0
2017-09-13 10:10:00,121.03,121.36,121.03,121.35,9754.0,111.7099,112.0145,111.7099,112.0052,9754.0
2017-09-13 10:15:00,121.31,121.74,121.31,121.67,18320.0,111.9683,112.3652,111.9683,112.3006,18320.0
2017-09-13 10:20:00,121.61,121.79,121.59,121.66,16812.0,112.2452,112.4114,112.2268,112.2914,16812.0
2017-09-13 10:25:00,121.69,121.7,121.61,121.62,15510.0,112.3191,112.3283,112.2452,112.2545,15510.0
2017-09-13 10:30:00,121.63,121.69,121.56,121.69,8694.0,112.2637,112.3191,112.1991,112.3191,8694.0
2017-09-13 10:35:00,121.7,121.71,121.62,121.7,3950.0,112.3283,112.3375,112.2545,112.3283,3950.0
2017-09-13 10:40:00,121.71,121.79,121.66,121.73,14040.0,112.3375,112.4114,112.2914,112.356,14040.0
2017-09-13 10:45:00,121.73,121.78,121.41,121.41,12790.0,112.356,112.4021,112.0606,112.0606,12790.0
2017-09-13 10:50:00,121.38,121.55,121.37,121.53,6350.0,112.0329,112.1898,112.0237,112.1714,6350.0
2017-09-13 10:55:00,121.58,121.72,121.56,121.7,7590.0,112.2175,112.3468,112.1991,112.3283,7590.0
2017-09-13 11:00:00,121.74,121.74,121.52,121.52,6921.0,112.3652,112.3652,112.1622,112.1622,6921.0
2017-09-13 11:05:00,121.49,121.62,121.48,121.62,3200.0,112.1345,112.2545,112.1252,112.2545,3200.0
2017-09-13 11:10:00,121.59,121.65,121.55,121.56,16894.0,112.2268,112.2821,112.1898,112.1991,16894.0
2017-09-13 11:15:00,121.57,121.58,121.45,121.55,16150.0,112.2083,112.2175,112.0975,112.1898,16150.0
2017-09-13 11:20:00,121.56,121.79,121.55,121.76,11496.0,112.1991,112.4114,112.1898,112.3837,11496.0
2017-09-13 11:25:00,121.78,121.78,121.63,121.68,12092.0,112.4021,112.4021,112.2637,112.3098,12092.0
2017-09-13 11:30:00,121.68,121.68,121.55,121.57,20845.0,112.3098,112.3098,112.1898,112.2083,20845.0
2017-09-13 11:35:00,121.55,121.55,121.14,121.14,11422.0,112.1898,112.1898,111.8114,111.8114,11422.0
2017-09-13 11:40:00,121.15,121.21,121.06,121.06,9784.0,111.8206,111.876,111.7376,111.7376,9784.0
2017-09-13 11:45:00,121.06,121.14,120.97,121.01,19226.0,111.7376,111.8114,111.6545,111.6914,19226.0
2017-09-13 11:50:00,121.03,121.11,120.9,121.11,15650.0,111.7099,111.7837,111.5899,111.7837,15650.0
2017-09-13 11:55:00,121.11,121.18,121.08,121.11,10810.0,111.7837,111.8483,111.756,111.7837,10810.0
2017-09-13 12:00:00,121.07,121.25,121.07,121.22,2938.0,111.7468,111.9129,111.7468,111.8853,2938.0
2017-09-13 12:05:00,121.21,121.25,121.13,121.14,12878.0,111.876,111.9129,111.8022,111.8114,12878.0
2017-09-13 12:10:00,121.14,121.14,120.95,120.96,6276.0,111.8114,111.8114,111.636,111.6453,6276.0
2017-09-13 12:15:00,120.93,121.1,120.93,121.1,13705.0,111.6176,111.7745,111.6176,111.7745,13705.0
2017-09-13 12:20:00,121.13,121.23,121.1,121.14,7866.0,111.8022,111.8945,111.7745,111.8114,7866.0
2017-09-13 12:25:00,121.11,121.31,121.11,121.29,5565.0,111.7837,111.9683,111.7837,111.9499,5565.0
2017-09-13 12:30:00,121.34,121.45,121.34,121.45,7902.0,111.996,112.0975,111.996,112.0975,7902.0
2017-09-13 12:35:00,121.49,121.53,121.43,121.43,6537.0,112.1345,112.1714,112.0791,112.0791,6537.0
2017-09-13 12:40:00,121.41,121.54,121.4,121.54,4429.0,112.0606,112.1806,112.0514,112.1806,4429.0
2017-09-13 12:45:00,121.53,121.64,121.51,121.61,6864.0,112.1714,112.2729,112.1529,112.2452,6864.0
2017-09-13 12:50:00,121.59,121.62,121.54,121.55,5736.0,112.2268,112.2545,112.1806,112.1898,5736.0
2017-09-13 12:55:00,121.55,121.56,121.5,121.5,7385.0,112.1898,112.1991,112.1437,112.1437,7385.0
2017-09-13 13:00:00,121.53,121.55,121.41,121.55,10661.0,112.1714,112.1898,112.0606,112.1898,10661.0
2017-09-13 13:05:00,121.57,121.57,121.43,121.43,4918.0,112.2083,112.2083,112.0791,112.0791,4918.0
2017-09-13 13:10:00,121.46,121.49,121.42,121.43,6566.0,112.1068,112.1345,112.0699,112.0791,6566.0
2017-09-13 13:15:00,121.43,121.75,121.43,121.71,9487.0,112.0791,112.3744,112.0791,112.3375,9487.0
2017-09-13 13:20:00,121.7,121.78,121.69,121.71,8928.0,112.3283,112.4021,112.3191,112.3375,8928.0
2017-09-13 13:25:00,121.69,121.74,121.65,121.73,6467.0,112.3191,112.3652,112.2821,112.356,6467.0
2017-09-13 13:30:00,121.71,121.71,121.55,121.57,5696.0,112.3375,112.3375,112.1898,112.2083,5696.0
2017-09-13 13:35:00,121.57,121.63,121.54,121.59,4572.0,112.2083,112.2637,112.1806,112.2268,4572.0
2017-09-13 13:40:00,121.62,121.74,121.59,121.73,6911.0,112.2545,112.3652,112.2268,112.356,6911.0
2017-09-13 13:45:00,121.74,121.74,121.69,121.71,5500.0,112.3652,112.3652,112.3191,112.3375,5500.0
2017-09-13 13:50:00,121.73,121.74,121.7,121.72,6000.0,112.356,112.3652,112.3283,112.3468,6000.0
2017-09-13 13:55:00,121.71,121.71,121.67,121.69,5961.0,112.3375,112.3375,112.3006,112.3191,5961.0
2017-09-13 14:00:00,121.69,121.89,121.69,121.85,6891.0,112.3191,112.5037,112.3191,112.4667,6891.0
2017-09-13 14:05:00,121.86,121.92,121.84,121.85,7715.0,112.476,112.5314,112.4575,112.4667,7715.0
2017-09-13 14:10:00,121.86,121.92,121.82,121.9,5254.0,112.476,112.5314,112.4391,112.5129,5254.0
2017-09-13 14:15:00,121.92,121.95,121.83,121.83,8160.0,112.5314,112.559,112.4483,112.4483,8160.0
2017-09-13 14:20:00,121.84,121.87,121.75,121.85,7238.0,112.4575,112.4852,112.3744,112.4667,7238.0
2017-09-13 14:25:00,121.85,121.9,121.84,121.9,6598.0,112.4667,112.5129,112.4575,112.5129,6598.0
2017-09-13 14:30:00,121.9,121.98,121.9,121.98,8825.0,112.5129,112.5867,112.5129,112.5867,8825.0
2017-09-13 14:35:00,121.98,122.05,121.97,122.0,18168.0,112.5867,112.6513,112.5775,112.6052,18168.0
2017-09-13 14:40:00,122.02,122.06,122.0,122.06,2817.0,112.6237,112.6606,112.6052,112.6606,2817.0
2017-09-13 14:45:00,122.06,122.07,122.01,122.03,6144.0,112.6606,112.6698,112.6144,112.6329,6144.0
2017-09-13 14:50:00,122.04,122.1,122.02,122.1,10610.0,112.6421,112.6975,112.6237,112.6975,10610.0
2017-09-13 14:55:00,122.11,122.28,122.1,122.23,14339.0,112.7067,112.8636,112.6975,112.8175,14339.0
2017-09-13 15:00:00,122.23,122.27,122.16,122.18,16024.0,112.8175,112.8544,112.7529,112.7713,16024.0
2017-09-13 15:05:00,122.19,122.25,122.15,122.19,26632.0,112.7806,112.8359,112.7436,112.7806,26632.0
2017-09-13 15:10:00,122.19,122.32,122.17,122.27,13615.0,112.7806,112.9005,112.7621,112.8544,13615.0
2017-09-13 15:15:00,122.27,122.27,122.2,122.25,9192.0,112.8544,112.8544,112.7898,112.8359,9192.0
2017-09-13 15:20:00,122.24,122.3,122.24,122.28,7510.0,112.8267,112.8821,112.8267,112.8636,7510.0
2017-09-13 15:25:00,122.28,122.34,122.25,122.31,19666.0,112.8636,112.919,112.8359,112.8913,19666.0
2017-09-13 15:30:00,122.31,122.34,122.29,122.3,14219.0,112.8913,112.919,112.8729,112.8821,14219.0
2017-09-13 15:35:00,122.29,122.3,122.18,122.22,20098.0,112.8729,112.8821,112.7713,112.8082,20098.0
2017-09-13 15:40:00,122.22,122.29,122.19,122.27,25028.0,112.8082,112.8729,112.7806,112.8544,25028.0
2017-09-13 15:45:00,122.27,122.28,122.18,122.21,27003.0,112.8544,112.8636,112.7713,112.799,27003.0
2017-09-13 15:50:00,122.21,122.28,122.19,122.23,34383.0,112.799,112.8636,112.7806,112.8175,34383.0
2017-09-13 15:55:00,122.23,122.27,122.11,122.18,61730.0,112.8175,112.8544,112.7067,112.7713,61730.0
2017-09-14 09:30:00,121.66,121.95,121.3,121.3,14752.0,112.2914,112.559,111.9591,111.9591,14752.0
2017-09-14 09:35:00,121.32,121.79,121.13,121.75,10775.0,111.9776,112.4114,111.8022,112.3744,10775.0
2017-09-14 09:40:00,121.76,122.11,121.73,122.07,14237.0,112.3837,112.7067,112.356,112.6698,14237.0
2017-09-14 09:45:00,122.11,122.11,121.63,122.0,13161.0,112.7067,112.7067,112.2637,112.6052,13161.0
2017-09-14 09:50:00,122.0,122.41,121.95,122.41,11434.0,112.6052,112.9836,112.559,112.9836,11434.0
2017-09-14 09:55:00,122.45,122.63,122.19,122.28,15035.0,113.0205,113.1867,112.7806,112.8636,15035.0
2017-09-14 10:00:00,122.32,122.58,122.17,122.58,16727.0,112.9005,113.1405,112.7621,113.1405,16727.0
2017-09-14 10:05:00,122.67,122.75,122.44,122.64,8490.0,113.2236,113.2974,113.0113,113.1959,8490.0
2017-09-14 10:10:00,122.69,122.7,122.44,122.66,11919.0,113.2421,113.2513,113.0113,113.2144,11919.0
2017-09-14 10:15:00,122.66,122.92,122.54,122.86,39679.0,113.2144,113.4543,113.1036,113.399,39679.0
2017-09-14 10:20:00,122.85,123.18,122.77,123.07,15856.0,113.3897,113.6943,113.3159,113.5928,15856.0
2017-09-14 10:25:00,123.03,123.18,122.98,123.16,24195.0,113.5559,113.6943,113.5097,113.6759,24195.0
2017-09-14 10:30:00,123.19,123.41,123.12,123.33,42089.0,113.7036,113.9066,113.6389,113.8328,42089.0
2017-09-14 10:35:00,123.4,123.44,123.31,123.44,18529.0,113.8974,113.9343,113.8143,113.9343,18529.0
2017-09-14 10:40:00,123.42,123.46,123.24,123.41,18969.0,113.9158,113.9528,113.7497,113.9066,18969.0
2017-09-14 10:45:00,123.41,123.78,123.4,123.56,25542.0,113.9066,114.2481,113.8974,114.0451,25542.0
2017-09-14 10:50:00,123.58,123.72,123.5,123.54,19741.0,114.0635,114.1927,113.9897,114.0266,19741.0
2017-09-14 10:55:00,123.57,123.6,123.39,123.5,15751.0,114.0543,114.082,113.8882,113.9897,15751.0
2017-09-14 11:00:00,123.5,123.72,123.47,123.6,14176.0,113.9897,114.1927,113.962,114.082,14176.0
2017-09-14 11:05:00,123.6,123.77,123.54,123.68,19918.0,114.082,114.2389,114.0266,114.1558,19918.0
2017-09-14 11:10:00,123.66,123.76,123.55,123.72,7353.0,114.1374,114.2297,114.0358,114.1927,7353.0
2017-09-14 11:15:00,123.72,123.87,123.69,123.8,38516.0,114.1927,114.3312,114.165,114.2666,38516.0
2017-09-14 11:20:00,123.78,123.98,123.67,123.92,35339.0,114.2481,114.4327,114.1466,114.3773,35339.0
2017-09-14 11:25:00,123.96,124.09,123.77,124.01,16224.0,114.4143,114.5342,114.2389,114.4604,16224.0
2017-09-14 11:30:00,124.03,124.2,123.99,124.1,19150.0,114.4789,114.6358,114.4419,114.5435,19150.0
2017-09-14 11:35:00,124.08,124.12,124.0,124.11,8089.0,114.525,114.5619,114.4512,114.5527,8089.0
2017-09-14 11:40:00,124.1,124.22,123.83,123.84,12576.0,114.5435,114.6542,114.2943,114.3035,12576.0
2017-09-14 11:45:00,123.89,124.12,123.84,124.1,12441.0,114.3496,114.5619,114.3035,114.5435,12441.0
2017-09-14 11:50:00,124.09,124.22,124.08,124.22,5500.0,114.5342,114.6542,114.525,114.6542,5500.0
2017-09-14 11:55:00,124.17,124.35,124.17,124.3,18986.0,114.6081,114.7742,114.6081,114.7281,18986.0
2017-09-14 12:00:00,124.3,124.38,124.25,124.33,9834.0,114.7281,114.8019,114.6819,114.7558,9834.0
2017-09-14 12:05:00,124.35,124.39,124.21,124.25,12626.0,114.7742,114.8111,114.645,114.6819,12626.0
2017-09-14 12:10:00,124.23,124.34,124.16,124.33,16658.0,114.6635,114.765,114.5989,114.7558,16658.0
2017-09-14 12:15:00,124.31,124.43,124.24,124.27,15472.0,114.7373,114.8481,114.6727,114.7004,15472.0
2017-09-14 12:20:00,124.28,124.29,124.21,124.21,8300.0,114.7096,114.7188,114.645,114.645,8300.0
2017-09-14 12:25:00,124.23,124.38,124.21,124.28,5773.0,114.6635,114.8019,114.645,114.7096,5773.0
2017-09-14 12:30:00,124.33,124.59,124.31,124.53,19238.0,114.7558,114.9957,114.7373,114.9404,19238.0
2017-09-14 12:35:00,124.52,124.58,124.35,124.38,14307.0,114.9311,114.9865,114.7742,114.8019,14307.0
2017-09-14 12:40:00,124.38,124.38,124.2,124.31,7228.0,114.8019,114.8019,114.6358,114.7373,7228.0
2017-09-14 12:45:00,124.31,124.48,124.3,124.45,17386.0,114.7373,114.8942,114.7281,114.8665,17386.0
2017-09-14 12:50:00,124.44,124.59,124.39,124.39,15893.0,114.8573,114.9957,114.8111,114.8111,15893.0
2017-09-14 12:55:00,124.4,124.64,124.38,124.62,23717.0,114.8204,115.0419,114.8019,115.0234,23717.0
2017-09-14 13:00:00,124.56,124.75,124.53,124.64,30729.0,114.9681,115.1434,114.9404,115.0419,30729.0
2017-09-14 13:05:00,124.65,124.73,124.6,124.61,13000.0,115.0511,115.125,115.005,115.0142,13000.0
2017-09-14 13:10:00,124.58,124.69,124.56,124.62,20090.0,114.9865,115.088,114.9681,115.0234,20090.0
2017-09-14 13:15:00,124.57,124.75,124.56,124.71,11157.0,114.9773,115.1434,114.9681,115.1065,11157.0
2017-09-14 13:20:00,124.72,124.76,124.65,124.65,18518.0,115.1157,115.1527,115.0511,115.0511,18518.0
2017-09-14 13:25:00,124.63,124.65,124.48,124.5,15383.0,115.0327,115.0511,114.8942,114.9127,15383.0
2017-09-14 13:30:00,124.45,124.45,124.18,124.23,23818.0,114.8665,114.8665,114.6173,114.6635,23818.0
2017-09-14 13:35:00,124.23,124.25,124.21,124.21,6490.0,114.6635,114.6819,114.645,114.645,6490.0
2017-09-14 13:40:00,124.23,124.4,124.23,124.31,13977.0,114.6635,114.8204,114.6635,114.7373,13977.0
2017-09-14 13:45:00,124.33,124.33,124.2,124.23,12448.0,114.7558,114.7558,114.6358,114.6635,12448.0
2017-09-14 13:50:00,124.22,124.25,124.18,124.22,11767.0,114.6542,114.6819,114.6173,114.6542,11767.0
2017-09-14 13:55:00,124.22,124.23,123.93,124.08,31732.0,114.6542,114.6635,114.3866,114.525,31732.0
2017-09-14 14:00:00,124.06,124.26,123.96,124.19,15501.0,114.5066,114.6912,114.4143,114.6265,15501.0
2017-09-14 14:05:00,124.22,124.38,124.22,124.37,15936.0,114.6542,114.8019,114.6542,114.7927,15936.0
2017-09-14 14:10:00,124.36,124.43,124.34,124.38,13186.0,114.7835,114.8481,114.765,114.8019,13186.0
2017-09-14 14:15:00,124.41,124.41,124.19,124.36,18848.0,114.8296,114.8296,114.6265,114.7835,18848.0
2017-09-14 14:20:00,124.37,124.65,124.37,124.62,28396.0,114.7927,115.0511,114.7927,115.0234,28396.0
2017-09-14 14:25:00,124.62,124.73,124.47,124.5,15865.0,115.0234,115.125,114.885,114.9127,15865.0
2017-09-14 14:30:00,124.5,124.64,124.5,124.58,11717.0,114.9127,115.0419,114.9127,114.9865,11717.0
2017-09-14 14:35:00,124.59,124.64,124.5,124.5,17415.0,114.9957,115.0419,114.9127,114.9127,17415.0
2017-09-14 14:40:00,124.43,124.47,124.28,124.3,20956.0,114.8481,114.885,114.7096,114.7281,20956.0
2017-09-14 14:45:00,124.34,124.47,124.34,124.45,8346.0,114.765,114.885,114.765,114.8665,8346.0
2017-09-14 14:50:00,124.47,124.48,124.36,124.37,10484.0,114.885,114.8942,114.7835,114.7927,10484.0
2017-09-14 14:55:00,124.38,124.39,124.28,124.34,17163.0,114.8019,114.8111,114.7096,114.765,17163.0
2017-09-14 15:00:00,124.34,124.59,124.33,124.59,17064.0,114.765,114.9957,114.7558,114.9957,17064.0
2017-09-14 15:05:00,124.58,124.59,124.39,124.44,8856.0,114.9865,114.9957,114.8111,114.8573,8856.0
2017-09-14 15:10:00,124.45,124.46,124.35,124.37,13200.0,114.8665,114.8758,114.7742,114.7927,13200.0
2017-09-14 15:15:00,124.36,124.51,124.34,124.51,23044.0,114.7835,114.9219,114.765,114.9219,23044.0
2017-09-14 15:20:00,124.53,124.57,124.45,124.5,26782.0,114.9404,114.9773,114.8665,114.9127,26782.0
2017-09-14 15:25:00,124.51,124.52,124.12,124.14,38553.0,114.9219,114.9311,114.5619,114.5804,38553.0
2017-09-14 15:30:00,124.15,124.22,123.99,124.21,34409.0,114.5896,114.6542,114.4419,114.645,34409.0
2017-09-14 15:35:00,124.2,124.21,124.12,124.15,19754.0,114.6358,114.645,114.5619,114.5896,19754.0
2017-09-14 15:40:00,124.13,124.15,123.9,123.92,46056.0,114.5712,114.5896,114.3589,114.3773,46056.0
2017-09-14 15:45:00,123.91,123.92,123.75,123.76,39201.0,114.3681,114.3773,114.2204,114.2297,39201.0
2017-09-14 15:50:00,123.77,123.77,123.59,123.61,60196.0,114.2389,114.2389,114.0728,114.0912,60196.0
2017-09-14 15:55:00,123.6,123.61,123.48,123.56,125346.0,114.082,114.0912,113.9712,114.0451,125346.0
2017-09-15 09:30:00,121.69,122.23,121.09,121.7,204741.0,112.3191,112.8175,111.7653,112.3283,204741.0
2017-09-15 09:35:00,121.71,122.02,121.55,121.82,43836.0,112.3375,112.6237,112.1898,112.4391,43836.0
2017-09-15 09:40:00,121.77,121.82,120.8,120.83,65745.0,112.3929,112.4391,111.4976,111.5253,65745.0
2017-09-15 09:45:00,120.91,121.27,120.65,121.19,57269.0,111.5991,111.9314,111.3591,111.8576,57269.0
2017-09-15 09:50:00,121.15,121.15,120.33,120.74,70211.0,111.8206,111.8206,111.0638,111.4422,70211.0
2017-09-15 09:55:00,120.74,121.41,120.68,121.41,25574.0,111.4422,112.0606,111.3868,112.0606,25574.0
2017-09-15 10:00:00,121.44,121.48,121.13,121.39,29534.0,112.0883,112.1252,111.8022,112.0422,29534.0
2017-09-15 10:05:00,121.38,121.39,120.67,120.74,20926.0,112.0329,112.0422,111.3776,111.4422,20926.0
2017-09-15 10:10:00,120.67,120.86,120.29,120.39,41532.0,111.3776,111.553,111.0269,111.1192,41532.0
2017-09-15 10:15:00,120.45,120.79,120.32,120.5,30925.0,111.1746,111.4884,111.0546,111.2207,30925.0
2017-09-15 10:20:00,120.43,120.5,120.19,120.27,19333.0,111.1561,111.2207,110.9346,111.0084,19333.0
2017-09-15 10:25:00,120.22,120.5,120.13,120.32,21061.0,110.9623,111.2207,110.8792,111.0546,21061.0
2017-09-15 10:30:00,120.39,120.61,119.92,119.93,41206.0,111.1192,111.3222,110.6854,110.6946,41206.0
2017-09-15 10:35:00,119.97,120.27,119.97,120.11,26463.0,110.7315,111.0084,110.7315,110.8607,26463.0
2017-09-15 10:40:00,120.11,120.36,119.82,119.86,22824.0,110.8607,111.0915,110.5931,110.63,22824.0
2017-09-15 10:45:00,119.86,120.0,119.81,119.93,24227.0,110.63,110.7592,110.5838,110.6946,24227.0
2017-09-15 10:50:00,119.93,120.36,119.88,120.26,15956.0,110.6946,111.0915,110.6484,110.9992,15956.0
2017-09-15 10:55:00,120.27,120.4,120.21,120.3,16348.0,111.0084,111.1284,110.953,111.0361,16348.0
2017-09-15 11:00:00,120.25,120.44,120.15,120.3,38128.0,110.99,111.1653,110.8977,111.0361,38128.0
2017-09-15 11:05:00,120.31,120.41,120.25,120.35,13386.0,111.0453,111.1376,110.99,111.0823,13386.0
2017-09-15 11:10:00,120.27,120.37,120.06,120.37,26620.0,111.0084,111.1007,110.8146,111.1007,26620.0
2017-09-15 11:15:00,120.31,120.37,120.22,120.37,20928.0,111.0453,111.1007,110.9623,111.1007,20928.0
2017-09-15 11:20:00,120.41,120.64,120.3,120.33,22524.0,111.1376,111.3499,111.0361,111.0638,22524.0
2017-09-15 11:25:00,120.34,120.54,120.33,120.36,26661.0,111.073,111.2576,111.0638,111.0915,26661.0
2017-09-15 11:30:00,120.41,120.62,120.33,120.62,17550.0,111.1376,111.3315,111.0638,111.3315,17550.0
2017-09-15 11:35:00,120.62,120.81,120.61,120.74,5525.0,111.3315,111.5068,111.3222,111.4422,5525.0
2017-09-15 11:40:00,120.73,120.85,120.5,120.73,6920.0,111.433,111.5437,111.2207,111.433,6920.0
2017-09-15 11:45:00,120.78,121.05,120.74,120.98,11294.0,111.4791,111.7283,111.4422,111.6637,11294.0
2017-09-15 11:50:00,120.89,121.17,120.69,121.17,9845.0,111.5807,111.8391,111.3961,111.8391,9845.0
2017-09-15 11:55:00,121.15,121.15,120.97,121.04,15690.0,111.8206,111.8206,111.6545,111.7191,15690.0
2017-09-15 12:00:00,121.04,121.05,120.69,120.69,6959.0,111.7191,111.7283,111.3961,111.3961,6959.0
2017-09-15 12:05:00,120.7,120.89,120.69,120.86,6629.0,111.4053,111.5807,111.3961,111.553,6629.0
2017-09-15 12:10:00,120.84,121.26,120.84,121.03,22480.0,111.5345,111.9222,111.5345,111.7099,22480.0
2017-09-15 12:15:00,121.01,121.13,120.98,121.13,13856.0,111.6914,111.8022,111.6637,111.8022,13856.0
2017-09-15 12:20:00,121.16,121.42,121.12,121.23,7579.0,111.8299,112.0699,111.793,111.8945,7579.0
2017-09-15 12:25:00,121.24,121.41,121.21,121.37,10348.0,111.9037,112.0606,111.876,112.0237,10348.0
2017-09-15 12:30:00,121.39,121.5,121.13,121.13,20621.0,112.0422,112.1437,111.8022,111.8022,20621.0
2017-09-15 12:35:00,121.14,121.14,120.83,120.98,7498.0,111.8114,111.8114,111.5253,111.6637,7498.0
2017-09-15 12:40:00,120.96,120.99,120.8,120.96,6295.0,111.6453,111.673,111.4976,111.6453,6295.0
2017-09-15 12:45:00,120.94,121.05,120.86,121.01,6185.0,111.6268,111.7283,111.553,111.6914,6185.0
2017-09-15 12:50:00,120.97,120.98,120.88,120.97,5518.0,111.6545,111.6637,111.5714,111.6545,5518.0
2017-09-15 12:55:00,120.93,120.93,120.77,120.91,8524.0,111.6176,111.6176,111.4699,111.5991,8524.0
2017-09-15 13:00:00,120.91,121.03,120.84,120.91,5284.0,111.5991,111.7099,111.5345,111.5991,5284.0
2017-09-15 13:05:00,120.83,121.0,120.83,120.91,4410.0,111.5253,111.6822,111.5253,111.5991,4410.0
2017-09-15 13:10:00,120.91,121.05,120.88,121.05,6349.0,111.5991,111.7283,111.5714,111.7283,6349.0
2017-09-15 13:15:00,120.99,121.04,120.9,120.96,7486.0,111.673,111.7191,111.5899,111.6453,7486.0
2017-09-15 13:20:00,120.94,121.09,120.94,120.97,4417.0,111.6268,111.7653,111.6268,111.6545,4417.0
2017-09-15 13:25:00,120.99,121.0,120.87,120.99,7148.0,111.673,111.6822,111.5622,111.673,7148.0
2017-09-15 13:30:00,120.98,120.98,120.9,120.93,4673.0,111.6637,111.6637,111.5899,111.6176,4673.0
2017-09-15 13:35:00,120.97,121.0,120.9,120.9,3172.0,111.6545,111.6822,111.5899,111.5899,3172.0
2017-09-15 13:40:00,120.94,120.94,120.81,120.81,9530.0,111.6268,111.6268,111.5068,111.5068,9530.0
2017-09-15 13:45:00,120.82,120.98,120.82,120.92,10207.0,111.5161,111.6637,111.5161,111.6084,10207.0
2017-09-15 13:50:00,120.98,121.0,120.91,120.95,6300.0,111.6637,111.6822,111.5991,111.636,6300.0
2017-09-15 13:55:00,120.93,121.03,120.92,121.01,9066.0,111.6176,111.7099,111.6084,111.6914,9066.0
2017-09-15 14:00:00,121.01,121.08,120.95,121.01,7602.0,111.6914,111.756,111.636,111.6914,7602.0
2017-09-15 14:05:00,120.97,121.02,120.94,120.95,8542.0,111.6545,111.7007,111.6268,111.636,8542.0
2017-09-15 14:10:00,120.95,121.05,120.95,121.02,13112.0,111.636,111.7283,111.636,111.7007,13112.0
2017-09-15 14:15:00,121.0,121.07,120.98,121.07,10555.0,111.6822,111.7468,111.6637,111.7468,10555.0
2017-09-15 14:20:00,121.1,121.11,120.97,121.02,7425.0,111.7745,111.7837,111.6545,111.7007,7425.0
2017-09-15 14:25:00,121.03,121.05,120.95,120.95,9508.0,111.7099,111.7283,111.636,111.636,9508.0
2017-09-15 14:30:00,120.94,121.1,120.94,121.05,10252.0,111.6268,111.7745,111.6268,111.7283,10252.0
2017-09-15 14:35:00,121.08,121.08,120.85,121.0,15448.0,111.756,111.756,111.5437,111.6822,15448.0
2017-09-15 14:40:00,121.0,121.12,120.99,121.06,12035.0,111.6822,111.793,111.673,111.7376,12035.0
2017-09-15 14:45:00,121.06,121.12,120.98,121.01,12335.0,111.7376,111.793,111.6637,111.6914,12335.0
2017-09-15 14:50:00,121.02,121.1,120.98,121.03,12912.0,111.7007,111.7745,111.6637,111.7099,12912.0
2017-09-15 14:55:00,121.03,121.05,120.93,120.93,8479.0,111.7099,111.7283,111.6176,111.6176,8479.0
2017-09-15 15:00:00,120.93,121.09,120.93,120.97,10397.0,111.6176,111.7653,111.6176,111.6545,10397.0
2017-09-15 15:05:00,120.97,121.0,120.87,120.94,12571.0,111.6545,111.6822,111.5622,111.6268,12571.0
2017-09-15 15:10:00,120.96,120.99,120.9,120.96,10146.0,111.6453,111.673,111.5899,111.6453,10146.0
2017-09-15 15:15:00,120.95,120.98,120.91,120.94,13561.0,111.636,111.6637,111.5991,111.6268,13561.0
2017-09-15 15:20:00,120.92,120.98,120.9,120.93,12001.0,111.6084,111.6637,111.5899,111.6176,12001.0
2017-09-15 15:25:00,120.93,120.96,120.87,120.88,16408.0,111.6176,111.6453,111.5622,111.5714,16408.0
2017-09-15 15:30:00,120.87,121.0,120.87,120.98,14409.0,111.5622,111.6822,111.5622,111.6637,14409.0
2017-09-15 15:35:00,120.98,121.0,120.87,120.92,19093.0,111.6637,111.6822,111.5622,111.6084,19093.0
2017-09-15 15:40:00,120.92,121.02,120.92,120.97,18641.0,111.6084,111.7007,111.6084,111.6545,18641.0
2017-09-15 15:45:00,120.98,121.01,120.85,120.87,35706.0,111.6637,111.6914,111.5437,111.5622,35706.0
2017-09-15 15:50:00,120.88,120.91,120.75,120.85,37346.0,111.5714,111.5991,111.4514,111.5437,37346.0
2017-09-15 15:55:00,120.85,120.96,120.82,120.93,77878.0,111.5437,111.6453,111.5161,111.6176,77878.0
2017-09-18 09:30:00,120.95,120.95,120.18,120.2,48152.0,111.636,111.636,110.9253,110.9438,48152.0
2017-09-18 09:35:00,120.22,120.57,119.88,120.56,31422.0,110.9623,111.2853,110.6484,111.2761,31422.0
2017-09-18 09:40:00,120.52,120.94,120.52,120.85,14986.0,111.2392,111.6268,111.2392,111.5437,14986.0
2017-09-18 09:45:00,120.87,121.09,120.75,120.95,8688.0,111.5622,111.7653,111.4514,111.636,8688.0
2017-09-18 09:50:00,120.91,121.01,120.67,120.67,10304.0,111.5991,111.6914,111.3776,111.3776,10304.0
2017-09-18 09:55:00,120.66,120.69,120.45,120.6,8900.0,111.3684,111.3961,111.1746,111.313,8900.0
2017-09-18 10:00:00,120.6,120.93,120.57,120.79,9321.0,111.313,111.6176,111.2853,111.4884,9321.0
2017-09-18 10:05:00,120.83,120.87,120.69,120.71,9843.0,111.5253,111.5622,111.3961,111.4145,9843.0
2017-09-18 10:10:00,120.69,120.79,120.61,120.79,5351.0,111.3961,111.4884,111.3222,111.4884,5351.0
2017-09-18 10:15:00,120.79,120.79,120.44,120.53,17162.0,111.4884,111.4884,111.1653,111.2484,17162.0
2017-09-18 10:20:00,120.56,120.73,120.51,120.63,7575.0,111.2761,111.433,111.2299,111.3407,7575.0
2017-09-18 10:25:00,120.63,120.66,120.45,120.62,11762.0,111.3407,111.3684,111.1746,111.3315,11762.0
2017-09-18 10:30:00,120.57,120.61,120.41,120.44,8318.0,111.2853,111.3222,111.1376,111.1653,8318.0
2017-09-18 10:35:00,120.4,120.53,120.4,120.45,4356.0,111.1284,111.2484,111.1284,111.1746,4356.0
2017-09-18 10:40:00,120.46,120.46,120.31,120.42,7534.0,111.1838,111.1838,111.0453,111.1469,7534.0
2017-09-18 10:45:00,120.42,120.57,120.39,120.43,19496.0,111.1469,111.2853,111.1192,111.1561,19496.0
2017-09-18 10:50:00,120.41,120.51,120.41,120.46,5000.0,111.1376,111.2299,111.1376,111.1838,5000.0
2017-09-18 10:55:00,120.46,120.55,120.42,120.49,5300.0,111.1838,111.2669,111.1469,111.2115,5300.0
2017-09-18 11:00:00,120.52,120.73,120.5,120.7,9535.0,111.2392,111.433,111.2207,111.4053,9535.0
2017-09-18 11:05:00,120.7,120.74,120.57,120.6,4200.0,111.4053,111.4422,111.2853,111.313,4200.0
2017-09-18 11:10:00,120.66,120.66,120.4,120.4,16786.0,111.3684,111.3684,111.1284,111.1284,16786.0
2017-09-18 11:15:00,120.4,120.47,120.37,120.37,8213.0,111.1284,111.193,111.1007,111.1007,8213.0
2017-09-18 11:20:00,120.37,120.37,120.3,120.34,4978.0,111.1007,111.1007,111.0361,111.073,4978.0
2017-09-18 11:25:00,120.38,120.38,120.31,120.36,4188.0,111.1099,111.1099,111.0453,111.0915,4188.0
2017-09-18 11:30:00,120.39,120.47,120.32,120.42,6796.0,111.1192,111.193,111.0546,111.1469,6796.0
2017-09-18 11:35:00,120.46,120.64,120.43,120.6,7618.0,111.1838,111.3499,111.1561,111.313,7618.0
2017-09-18 11:40:00,120.63,120.65,120.54,120.54,4339.0,111.3407,111.3591,111.2576,111.2576,4339.0
2017-09-18 11:45:00,120.53,120.57,120.45,120.45,8250.0,111.2484,111.2853,111.1746,111.1746,8250.0
2017-09-18 11:50:00,120.41,120.44,120.36,120.43,3100.0,111.1376,111.1653,111.0915,111.1561,3100.0
2017-09-18 11:55:00,120.43,120.58,120.41,120.49,7100.0,111.1561,111.2945,111.1376,111.2115,7100.0
2017-09-18 12:00:00,120.52,120.52,120.4,120.42,5033.0,111.2392,111.2392,111.1284,111.1469,5033.0
2017-09-18 12:05:00,120.4,120.47,120.29,120.3,6732.0,111.1284,111.193,111.0269,111.0361,6732.0
2017-09-18 12:10:00,120.31,120.32,120.0,120.0,11346.0,111.0453,111.0546,110.7592,110.7592,11346.0
2017-09-18 12:15:00,119.98,120.02,119.95,119.95,6511.0,110.7407,110.7777,110.7131,110.7131,6511.0
2017-09-18 12:20:00,119.95,119.99,119.77,119.81,18708.0,110.7131,110.75,110.5469,110.5838,18708.0
2017-09-18 12:25:00,119.82,119.88,119.76,119.76,9835.0,110.5931,110.6484,110.5377,110.5377,9835.0
2017-09-18 12:30:00,119.79,119.85,119.76,119.77,6875.0,110.5654,110.6208,110.5377,110.5469,6875.0
2017-09-18 12:35:00,119.78,119.78,119.66,119.67,25758.0,110.5561,110.5561,110.4454,110.4546,25758.0
2017-09-18 12:40:00,119.67,119.67,119.58,119.62,18523.0,110.4546,110.4546,110.3715,110.4085,18523.0
2017-09-18 12:45:00,119.61,119.62,119.42,119.51,24732.0,110.3992,110.4085,110.2239,110.3069,24732.0
2017-09-18 12:50:00,119.49,119.53,119.45,119.53,5950.0,110.2885,110.3254,110.2516,110.3254,5950.0
2017-09-18 12:55:00,119.53,119.63,119.49,119.6,7221.0,110.3254,110.4177,110.2885,110.39,7221.0
2017-09-18 13:00:00,119.6,119.68,119.49,119.5,8070.0,110.39,110.4638,110.2885,110.2977,8070.0
2017-09-18 13:05:00,119.5,119.53,119.44,119.45,6850.0,110.2977,110.3254,110.2423,110.2516,6850.0
2017-09-18 13:10:00,119.46,119.5,119.42,119.49,7306.0,110.2608,110.2977,110.2239,110.2885,7306.0
2017-09-18 13:15:00,119.51,119.55,119.45,119.55,4513.0,110.3069,110.3439,110.2516,110.3439,4513.0
2017-09-18 13:20:00,119.56,119.58,119.54,119.56,4550.0,110.3531,110.3715,110.3346,110.3531,4550.0
2017-09-18 13:25:00,119.57,119.59,119.47,119.48,11582.0,110.3623,110.3808,110.27,110.2792,11582.0
2017-09-18 13:30:00,119.47,119.47,119.18,119.29,15918.0,110.27,110.27,110.0023,110.1039,15918.0
2017-09-18 13:35:00,119.3,119.32,119.24,119.24,7118.0,110.1131,110.1316,110.0577,110.0577,7118.0
2017-09-18 13:40:00,119.26,119.29,119.17,119.17,15507.0,110.0762,110.1039,109.9931,109.9931,15507.0
2017-09-18 13:45:00,119.16,119.26,119.16,119.26,10126.0,109.9839,110.0762,109.9839,110.0762,10126.0
2017-09-18 13:50:00,119.27,119.31,119.23,119.29,7789.0,110.0854,110.1223,110.0485,110.1039,7789.0
2017-09-18 13:55:00,119.3,119.3,119.01,119.06,14993.0,110.1131,110.1131,109.8454,109.8916,14993.0
2017-09-18 14:00:00,119.06,119.1,119.02,119.07,10839.0,109.8916,109.9285,109.8547,109.9008,10839.0
2017-09-18 14:05:00,119.06,119.13,119.06,119.12,9377.0,109.8916,109.9562,109.8916,109.947,9377.0
2017-09-18 14:10:00,119.13,119.13,119.04,119.08,14536.0,109.9562,109.9562,109.8731,109.9101,14536.0
2017-09-18 14:15:00,119.05,119.05,118.79,118.79,14669.0,109.8824,109.8824,109.6424,109.6424,14669.0
2017-09-18 14:20:00,118.78,118.91,118.74,118.87,14066.0,109.6332,109.7531,109.5962,109.7162,14066.0
2017-09-18 14:25:00,118.83,119.05,118.83,119.02,7154.0,109.6793,109.8824,109.6793,109.8547,7154.0
2017-09-18 14:30:00,118.99,119.05,118.89,118.96,23498.0,109.827,109.8824,109.7347,109.7993,23498.0
2017-09-18 14:35:00,118.95,118.99,118.89,118.97,6187.0,109.7901,109.827,109.7347,109.8085,6187.0
2017-09-18 14:40:00,118.98,119.02,118.93,118.98,5691.0,109.8178,109.8547,109.7716,109.8178,5691.0
2017-09-18 14:45:00,118.99,119.03,118.9,118.99,12207.0,109.827,109.8639,109.7439,109.827,12207.0
2017-09-18 14:50:00,119.03,119.06,118.99,119.03,5200.0,109.8639,109.8916,109.827,109.8639,5200.0
2017-09-18 14:55:00,119.05,119.16,119.02,119.12,10085.0,109.8824,109.9839,109.8547,109.947,10085.0
2017-09-18 15:00:00,119.12,119.21,119.12,119.18,8143.0,109.947,110.03,109.947,110.0023,8143.0
2017-09-18 15:05:00,119.2,119.2,119.08,119.16,10700.0,110.0208,110.0208,109.9101,109.9839,10700.0
2017-09-18 15:10:00,119.15,119.21,119.12,119.12,8350.0,109.9747,110.03,109.947,109.947,8350.0
2017-09-18 15:15:00,119.14,119.2,119.14,119.17,7500.0,109.9654,110.0208,109.9654,109.9931,7500.0
2017-09-18 15:20:00,119.17,119.19,119.09,119.13,27897.0,109.9931,110.0116,109.9193,109.9562,27897.0
2017-09-18 15:25:00,119.14,119.16,119.12,119.15,10895.0,109.9654,109.9839,109.947,109.9747,10895.0
2017-09-18 15:30:00,119.14,119.17,119.07,119.1,23168.0,109.9654,109.9931,109.9008,109.9285,23168.0
2017-09-18 15:35:00,119.1,119.11,118.98,118.99,28086.0,109.9285,109.9377,109.8178,109.827,28086.0
2017-09-18 15:40:00,118.99,119.03,118.97,119.0,34812.0,109.827,109.8639,109.8085,109.8362,34812.0
2017-09-18 15:45:00,119.01,119.03,118.89,118.91,44988.0,109.8454,109.8639,109.7347,109.7531,44988.0
2017-09-18 15:50:00,118.92,118.95,118.84,118.93,43929.0,109.7624,109.7901,109.6885,109.7716,43929.0
2017-09-18 15:55:00,118.93,118.96,118.77,118.8,117196.0,109.7716,109.7993,109.6239,109.6516,117196.0
2017-09-19 09:30:00,118.86,118.86,117.86,118.09,34065.0,109.707,109.707,108.784,108.9963,34065.0
2017-09-19 09:35:00,117.94,118.0,117.7,117.86,30393.0,108.8578,108.9132,108.6363,108.784,30393.0
2017-09-19 09:40:00,117.83,118.02,117.64,117.91,29430.0,108.7563,108.9317,108.5809,108.8301,29430.0
2017-09-19 09:45:00,117.87,118.0,117.74,117.88,35120.0,108.7932,108.9132,108.6732,108.8025,35120.0
2017-09-19 09:50:00,117.88,118.54,117.85,118.45,21329.0,108.8025,109.4116,108.7748,109.3286,21329.0
2017-09-19 09:55:00,118.42,118.82,118.33,118.82,13706.0,109.3009,109.6701,109.2178,109.6701,13706.0
2017-09-19 10:00:00,118.75,118.85,118.56,118.72,23258.0,109.6055,109.6978,109.4301,109.5778,23258.0
2017-09-19 10:05:00,118.8,118.99,118.7,118.88,18511.0,109.6516,109.827,109.5593,109.7255,18511.0
2017-09-19 10:10:00,118.89,119.02,118.62,118.65,16078.0,109.7347,109.8547,109.4855,109.5132,16078.0
2017-09-19 10:15:00,118.63,118.66,118.43,118.46,17323.0,109.4947,109.5224,109.3101,109.3378,17323.0
2017-09-19 10:20:00,118.45,118.65,118.14,118.44,24590.0,109.3286,109.5132,109.0424,109.3193,24590.0
2017-09-19 10:25:00,118.49,118.7,118.18,118.38,19010.0,109.3655,109.5593,109.0794,109.264,19010.0
2017-09-19 10:30:00,118.41,118.41,118.08,118.11,12597.0,109.2916,109.2916,108.9871,109.0147,12597.0
2017-09-19 10:35:00,118.11,118.35,118.09,118.3,34154.0,109.0147,109.2363,108.9963,109.1901,34154.0
2017-09-19 10:40:00,118.3,118.48,118.21,118.48,14709.0,109.1901,109.3563,109.107,109.3563,14709.0
2017-09-19 10:45:00,118.43,118.43,118.3,118.35,5817.0,109.3101,109.3101,109.1901,109.2363,5817.0
2017-09-19 10:50:00,118.3,118.44,118.24,118.43,4110.0,109.1901,109.3193,109.1347,109.3101,4110.0
2017-09-19 10:55:00,118.41,118.66,118.41,118.5,10770.0,109.2916,109.5224,109.2916,109.3747,10770.0
2017-09-19 11:00:00,118.45,118.45,118.23,118.23,4904.0,109.3286,109.3286,109.1255,109.1255,4904.0
2017-09-19 11:05:00,118.27,118.35,118.06,118.08,15921.0,109.1624,109.2363,108.9686,108.9871,15921.0
2017-09-19 11:10:00,118.07,118.19,118.03,118.12,7734.0,108.9778,109.0886,108.9409,109.024,7734.0
2017-09-19 11:15:00,118.11,118.21,117.97,118.2,16928.0,109.0147,109.107,108.8855,109.0978,16928.0
2017-09-19 11:20:00,118.17,118.19,118.07,118.15,8536.0,109.0701,109.0886,108.9778,109.0517,8536.0
2017-09-19 11:25:00,118.17,118.26,117.96,117.99,10904.0,109.0701,109.1532,108.8763,108.904,10904.0
2017-09-19 11:30:00,118.01,118.03,117.81,118.0,16517.0,108.9224,108.9409,108.7378,108.9132,16517.0
2017-09-19 11:35:00,117.99,118.01,117.92,117.95,5901.0,108.904,108.9224,108.8394,108.8671,5901.0
2017-09-19 11:40:00,117.95,118.04,117.95,118.04,3481.0,108.8671,108.9501,108.8671,108.9501,3481.0
2017-09-19 11:45:00,118.03,118.1,117.95,118.03,6460.0,108.9409,109.0055,108.8671,108.9409,6460.0
2017-09-19 11:50:00,117.99,118.11,117.85,118.06,12287.0,108.904,109.0147,108.7748,108.9686,12287.0
2017-09-19 11:55:00,118.03,118.05,117.97,118.02,4900.0,108.9409,108.9594,108.8855,108.9317,4900.0
2017-09-19 12:00:00,118.0,118.25,118.0,118.1,9139.0,108.9132,109.144,108.9132,109.0055,9139.0
2017-09-19 12:05:00,118.09,118.09,117.84,117.87,11331.0,108.9963,108.9963,108.7655,108.7932,11331.0
2017-09-19 12:10:00,117.86,117.9,117.82,117.88,12945.0,108.784,108.8209,108.7471,108.8025,12945.0
2017-09-19 12:15:00,117.86,117.89,117.77,117.85,9378.0,108.784,108.8117,108.7009,108.7748,9378.0
2017-09-19 12:20:00,117.86,117.87,117.8,117.86,3420.0,108.784,108.7932,108.7286,108.784,3420.0
2017-09-19 12:25:00,117.86,117.99,117.85,117.98,6008.0,108.784,108.904,108.7748,108.8948,6008.0
2017-09-19 12:30:00,117.99,118.09,117.97,117.97,7442.0,108.904,108.9963,108.8855,108.8855,7442.0
2017-09-19 12:35:00,117.99,118.02,117.8,117.8,25735.0,108.904,108.9317,108.7286,108.7286,25735.0
2017-09-19 12:40:00,117.8,117.85,117.77,117.82,23516.0,108.7286,108.7748,108.7009,108.7471,23516.0
2017-09-19 12:45:00,117.82,117.92,117.69,117.69,15204.0,108.7471,108.8394,108.6271,108.6271,15204.0
2017-09-19 12:50:00,117.69,117.81,117.69,117.71,11822.0,108.6271,108.7378,108.6271,108.6455,11822.0
2017-09-19 12:55:00,117.69,117.7,117.6,117.63,8911.0,108.6271,108.6363,108.544,108.5717,8911.0
2017-09-19 13:00:00,117.65,117.65,117.53,117.59,31826.0,108.5902,108.5902,108.4794,108.5348,31826.0
2017-09-19 13:05:00,117.63,117.7,117.49,117.56,19662.0,108.5717,108.6363,108.4425,108.5071,19662.0
2017-09-19 13:10:00,117.53,117.62,117.52,117.58,7185.0,108.4794,108.5625,108.4702,108.5256,7185.0
2017-09-19 13:15:00,117.58,117.6,117.52,117.52,6496.0,108.5256,108.544,108.4702,108.4702,6496.0
2017-09-19 13:20:00,117.54,117.69,117.52,117.69,4175.0,108.4886,108.6271,108.4702,108.6271,4175.0
2017-09-19 13:25:00,117.62,117.66,117.56,117.66,8949.0,108.5625,108.5994,108.5071,108.5994,8949.0
2017-09-19 13:30:00,117.68,117.92,117.66,117.87,7427.0,108.6179,108.8394,108.5994,108.7932,7427.0
2017-09-19 13:35:00,117.9,117.96,117.87,117.93,7729.0,108.8209,108.8763,108.7932,108.8486,7729.0
2017-09-19 13:40:00,117.92,117.92,117.68,117.74,12489.0,108.8394,108.8394,108.6179,108.6732,12489.0
2017-09-19 13:45:00,117.7,117.75,117.68,117.75,2800.0,108.6363,108.6825,108.6179,108.6825,2800.0
2017-09-19 13:50:00,117.75,118.02,117.74,118.02,18100.0,108.6825,108.9317,108.6732,108.9317,18100.0
2017-09-19 13:55:00,118.02,118.14,118.01,118.09,15809.0,108.9317,109.0424,108.9224,108.9963,15809.0
2017-09-19 14:00:00,118.13,118.15,118.03,118.03,7488.0,109.0332,109.0517,108.9409,108.9409,7488.0
2017-09-19 14:05:00,118.03,118.21,118.03,118.06,5655.0,108.9409,109.107,108.9409,108.9686,5655.0
2017-09-19 14:10:00,118.11,118.28,118.09,118.28,11341.0,109.0147,109.1717,108.9963,109.1717,11341.0
2017-09-19 14:15:00,118.26,118.35,118.26,118.34,5703.0,109.1532,109.2363,109.1532,109.227,5703.0
2017-09-19 14:20:00,118.37,118.45,118.32,118.43,8800.0,109.2547,109.3286,109.2086,109.3101,8800.0
2017-09-19 14:25:00,118.42,118.57,118.41,118.45,6739.0,109.3009,109.4393,109.2916,109.3286,6739.0
2017-09-19 14:30:00,118.42,118.54,118.42,118.54,4720.0,109.3009,109.4116,109.3009,109.4116,4720.0
2017-09-19 14:35:00,118.49,118.49,118.32,118.32,9654.0,109.3655,109.3655,109.2086,109.2086,9654.0
2017-09-19 14:40:00,118.34,118.35,118.28,118.31,9452.0,109.227,109.2363,109.1717,109.1993,9452.0
2017-09-19 14:45:00,118.29,118.41,118.29,118.36,3875.0,109.1809,109.2916,109.1809,109.2455,3875.0
2017-09-19 14:50:00,118.37,118.49,118.36,118.45,10672.0,109.2547,109.3655,109.2455,109.3286,10672.0
2017-09-19 14:55:00,118.48,118.49,118.42,118.43,6112.0,109.3563,109.3655,109.3009,109.3101,6112.0
2017-09-19 15:00:00,118.43,118.43,118.37,118.39,13499.0,109.3101,109.3101,109.2547,109.2732,13499.0
2017-09-19 15:05:00,118.39,118.39,118.21,118.24,11525.0,109.2732,109.2732,109.107,109.1347,11525.0
2017-09-19 15:10:00,118.26,118.35,118.21,118.29,12056.0,109.1532,109.2363,109.107,109.1809,12056.0
2017-09-19 15:15:00,118.3,118.3,118.22,118.27,8850.0,109.1901,109.1901,109.1163,109.1624,8850.0
2017-09-19 15:20:00,118.27,118.36,118.27,118.33,8740.0,109.1624,109.2455,109.1624,109.2178,8740.0
2017-09-19 15:25:00,118.33,118.44,118.32,118.39,12261.0,109.2178,109.3193,109.2086,109.2732,12261.0
2017-09-19 15:30:00,118.4,118.42,118.28,118.4,19474.0,109.2824,109.3009,109.1717,109.2824,19474.0
2017-09-19 15:35:00,118.39,118.58,118.39,118.54,17301.0,109.2732,109.4486,109.2732,109.4116,17301.0
2017-09-19 15:40:00,118.54,118.69,118.53,118.69,20871.0,109.4116,109.5501,109.4024,109.5501,20871.0
2017-09-19 15:45:00,118.69,118.69,118.54,118.54,21309.0,109.5501,109.5501,109.4116,109.4116,21309.0
2017-09-19 15:50:00,118.55,118.57,118.5,118.5,28640.0,109.4209,109.4393,109.3747,109.3747,28640.0
2017-09-19 15:55:00,118.51,118.55,118.45,118.5,44650.0,109.3839,109.4209,109.3286,109.3747,44650.0
2017-09-20 09:30:00,118.52,118.57,118.0,118.23,23631.0,109.3932,109.4393,108.9132,109.1255,23631.0
2017-09-20 09:35:00,118.03,118.17,117.86,118.08,12934.0,108.9409,109.0701,108.784,108.9871,12934.0
2017-09-20 09:40:00,118.09,118.23,118.03,118.07,6114.0,108.9963,109.1255,108.9409,108.9778,6114.0
2017-09-20 09:45:00,118.07,118.14,117.6,117.69,15595.0,108.9778,109.0424,108.544,108.6271,15595.0
2017-09-20 09:50:00,117.61,117.63,117.14,117.23,22370.0,108.5532,108.5717,108.1194,108.2025,22370.0
2017-09-20 09:55:00,117.29,117.36,117.01,117.04,14455.0,108.2579,108.3225,107.9995,108.0271,14455.0
2017-09-20 10:00:00,117.1,117.1,116.0,116.01,84256.0,108.0825,108.0825,107.0672,107.0765,84256.0
2017-09-20 10:05:00,116.0,116.23,115.88,116.08,88084.0,107.0672,107.2795,106.9565,107.1411,88084.0
2017-09-20 10:10:00,116.1,116.17,115.72,115.81,34446.0,107.1595,107.2241,106.8088,106.8919,34446.0
2017-09-20 10:15:00,115.91,115.92,115.39,115.39,23108.0,106.9842,106.9934,106.5042,106.5042,23108.0
2017-09-20 10:20:00,115.39,115.92,115.32,115.86,41303.0,106.5042,106.9934,106.4396,106.938,41303.0
2017-09-20 10:25:00,115.88,116.06,115.67,115.72,31214.0,106.9565,107.1226,106.7626,106.8088,31214.0
2017-09-20 10:30:00,115.65,115.7,115.43,115.63,42184.0,106.7442,106.7903,106.5411,106.7257,42184.0
2017-09-20 10:35:00,115.69,115.99,115.58,115.81,24070.0,106.7811,107.058,106.6796,106.8919,24070.0
2017-09-20 10:40:00,115.67,115.74,115.3,115.43,11484.0,106.7626,106.8273,106.4211,106.5411,11484.0
2017-09-20 10:45:00,115.53,115.65,115.36,115.65,11905.0,106.6334,106.7442,106.4765,106.7442,11905.0
2017-09-20 10:50:00,115.69,116.15,115.69,116.14,47407.0,106.7811,107.2057,106.7811,107.1964,47407.0
2017-09-20 10:55:00,116.1,116.17,115.74,115.77,12706.0,107.1595,107.2241,106.8273,106.8549,12706.0
2017-09-20 11:00:00,115.81,115.81,115.51,115.51,17009.0,106.8919,106.8919,106.615,106.615,17009.0
2017-09-20 11:05:00,115.52,115.58,115.4,115.45,26029.0,106.6242,106.6796,106.5134,106.5596,26029.0
2017-09-20 11:10:00,115.46,115.52,115.15,115.16,30582.0,106.5688,106.6242,106.2827,106.2919,30582.0
2017-09-20 11:15:00,115.18,115.55,115.17,115.39,30035.0,106.3104,106.6519,106.3011,106.5042,30035.0
2017-09-20 11:20:00,115.4,115.57,115.31,115.42,15902.0,106.5134,106.6703,106.4304,106.5319,15902.0
2017-09-20 11:25:00,115.38,115.51,115.34,115.51,8389.0,106.495,106.615,106.4581,106.615,8389.0
2017-09-20 11:30:00,115.48,115.57,115.38,115.41,11635.0,106.5873,106.6703,106.495,106.5227,11635.0
2017-09-20 11:35:00,115.39,115.52,115.25,115.31,15841.0,106.5042,106.6242,106.375,106.4304,15841.0
2017-09-20 11:40:00,115.31,115.33,115.14,115.17,22203.0,106.4304,106.4488,106.2735,106.3011,22203.0
2017-09-20 11:45:00,115.15,115.31,115.11,115.18,31321.0,106.2827,106.4304,106.2458,106.3104,31321.0
2017-09-20 11:50:00,115.16,115.2,114.78,114.8,54469.0,106.2919,106.3288,105.9412,105.9596,54469.0
2017-09-20 11:55:00,114.8,115.22,114.68,115.11,29886.0,105.9596,106.3473,105.8489,106.2458,29886.0
2017-09-20 12:00:00,115.12,115.12,114.85,114.91,41581.0,106.255,106.255,106.0058,106.0612,41581.0
2017-09-20 12:05:00,114.92,115.0,114.8,114.82,21921.0,106.0704,106.1442,105.9596,105.9781,21921.0
2017-09-20 12:10:00,114.8,115.17,114.79,115.15,17570.0,105.9596,106.3011,105.9504,106.2827,17570.0
2017-09-20 12:15:00,115.13,115.3,115.04,115.27,20983.0,106.2642,106.4211,106.1812,106.3934,20983.0
2017-09-20 12:20:00,115.27,115.47,115.26,115.42,17626.0,106.3934,106.578,106.3842,106.5319,17626.0
2017-09-20 12:25:00,115.41,115.44,115.35,115.44,9090.0,106.5227,106.5504,106.4673,106.5504,9090.0
2017-09-20 12:30:00,115.45,115.78,115.44,115.69,56215.0,106.5596,106.8642,106.5504,106.7811,56215.0
2017-09-20 12:35:00,115.66,115.69,115.5,115.6,31042.0,106.7534,106.7811,106.6057,106.698,31042.0
2017-09-20 12:40:00,115.6,115.6,115.53,115.56,4392.0,106.698,106.698,106.6334,106.6611,4392.0
2017-09-20 12:45:00,115.57,115.59,115.47,115.55,14325.0,106.6703,106.6888,106.578,106.6519,14325.0
2017-09-20 12:50:00,115.56,115.63,115.41,115.51,7598.0,106.6611,106.7257,106.5227,106.615,7598.0
2017-09-20 12:55:00,115.48,115.54,115.36,115.39,15358.0,106.5873,106.6427,106.4765,106.5042,15358.0
2017-09-20 13:00:00,115.41,115.53,115.37,115.42,7258.0,106.5227,106.6334,106.4857,106.5319,7258.0
2017-09-20 13:05:00,115.39,115.43,115.32,115.36,25410.0,106.5042,106.5411,106.4396,106.4765,25410.0
2017-09-20 13:10:00,115.36,115.47,115.24,115.43,13268.0,106.4765,106.578,106.3658,106.5411,13268.0
2017-09-20 13:15:00,115.47,115.47,115.26,115.31,10366.0,106.578,106.578,106.3842,106.4304,10366.0
2017-09-20 13:20:00,115.3,115.41,115.3,115.38,7995.0,106.4211,106.5227,106.4211,106.495,7995.0
2017-09-20 13:25:00,115.41,115.47,115.3,115.32,12609.0,106.5227,106.578,106.4211,106.4396,12609.0
2017-09-20 13:30:00,115.33,115.42,115.3,115.42,12567.0,106.4488,106.5319,106.4211,106.5319,12567.0
2017-09-20 13:35:00,115.43,115.45,115.29,115.35,20073.0,106.5411,106.5596,106.4119,106.4673,20073.0
2017-09-20 13:40:00,115.36,115.56,115.36,115.46,10109.0,106.4765,106.6611,106.4765,106.5688,10109.0
2017-09-20 13:45:00,115.44,115.57,115.43,115.52,9262.0,106.5504,106.6703,106.5411,106.6242,9262.0
2017-09-20 13:50:00,115.53,115.6,115.41,115.6,6634.0,106.6334,106.698,106.5227,106.698,6634.0
2017-09-20 13:55:00,115.63,115.65,115.46,115.5,16167.0,106.7257,106.7442,106.5688,106.6057,16167.0
2017-09-20 14:00:00,115.5,115.5,115.15,115.36,14963.0,106.6057,106.6057,106.2827,106.4765,14963.0
2017-09-20 14:05:00,115.4,115.42,115.28,115.36,9503.0,106.5134,106.5319,106.4027,106.4765,9503.0
2017-09-20 14:10:00,115.33,115.4,115.18,115.19,18540.0,106.4488,106.5134,106.3104,106.3196,18540.0
2017-09-20 14:15:00,115.2,115.24,115.06,115.1,32945.0,106.3288,106.3658,106.1996,106.2365,32945.0
2017-09-20 14:20:00,115.1,115.11,114.6,114.78,32141.0,106.2365,106.2458,105.775,105.9412,32141.0
2017-09-20 14:25:00,114.8,115.12,114.71,114.97,10909.0,105.9596,106.255,105.8766,106.1165,10909.0
2017-09-20 14:30:00,115.01,115.13,114.93,115.12,26843.0,106.1535,106.2642,106.0796,106.255,26843.0
2017-09-20 14:35:00,115.07,115.27,115.01,115.21,26625.0,106.2088,106.3934,106.1535,106.3381,26625.0
2017-09-20 14:40:00,115.2,115.34,115.16,115.28,16366.0,106.3288,106.4581,106.2919,106.4027,16366.0
2017-09-20 14:45:00,115.33,115.55,115.27,115.54,35742.0,106.4488,106.6519,106.3934,106.6427,35742.0
2017-09-20 14:50:00,115.49,115.51,115.37,115.37,14979.0,106.5965,106.615,106.4857,106.4857,14979.0
2017-09-20 14:55:00,115.37,115.48,115.3,115.42,19162.0,106.4857,106.5873,106.4211,106.5319,19162.0
2017-09-20 15:00:00,115.44,115.62,115.38,115.58,25932.0,106.5504,106.7165,106.495,106.6796,25932.0
2017-09-20 15:05:00,115.56,115.74,115.56,115.69,21442.0,106.6611,106.8273,106.6611,106.7811,21442.0
2017-09-20 15:10:00,115.69,115.78,115.47,115.49,34848.0,106.7811,106.8642,106.578,106.5965,34848.0
2017-09-20 15:15:00,115.49,115.53,115.47,115.5,35401.0,106.5965,106.6334,106.578,106.6057,35401.0
2017-09-20 15:20:00,115.5,115.6,115.45,115.53,25402.0,106.6057,106.698,106.5596,106.6334,25402.0
2017-09-20 15:25:00,115.54,115.76,115.53,115.75,25553.0,106.6427,106.8457,106.6334,106.8365,25553.0
2017-09-20 15:30:00,115.75,115.87,115.53,115.75,74433.0,106.8365,106.9472,106.6334,106.8365,74433.0
2017-09-20 15:35:00,115.75,115.78,115.45,115.49,52196.0,106.8365,106.8642,106.5596,106.5965,52196.0
2017-09-20 15:40:00,115.48,115.63,115.39,115.43,40741.0,106.5873,106.7257,106.5042,106.5411,40741.0
2017-09-20 15:45:00,115.43,115.47,115.25,115.32,70665.0,106.5411,106.578,106.375,106.4396,70665.0
2017-09-20 15:50:00,115.34,115.6,115.33,115.47,57903.0,106.4581,106.698,106.4488,106.578,57903.0
2017-09-20 15:55:00,115.47,115.63,115.45,115.55,113816.0,106.578,106.7257,106.5596,106.6519,113816.0
2017-09-21 09:30:00,115.5,115.95,115.0,115.22,48952.0,107.1562,107.5737,106.6924,106.8965,48952.0
2017-09-21 09:35:00,115.17,115.3,115.08,115.21,19133.0,106.8501,106.9707,106.7666,106.8872,19133.0
2017-09-21 09:40:00,115.18,115.25,115.12,115.21,19414.0,106.8594,106.9243,106.8037,106.8872,19414.0
2017-09-21 09:45:00,115.19,115.39,115.14,115.22,22854.0,106.8686,107.0542,106.8222,106.8965,22854.0
2017-09-21 09:50:00,115.17,115.43,115.13,115.36,46379.0,106.8501,107.0913,106.813,107.0264,46379.0
2017-09-21 09:55:00,115.34,115.42,115.26,115.32,24099.0,107.0078,107.082,106.9336,106.9892,24099.0
2017-09-21 10:00:00,115.31,115.4,115.18,115.27,17751.0,106.98,107.0635,106.8594,106.9429,17751.0
2017-09-21 10:05:00,115.26,115.26,114.94,115.06,18350.0,106.9336,106.9336,106.6367,106.748,18350.0
2017-09-21 10:10:00,115.02,115.06,114.63,114.64,24167.0,106.7109,106.748,106.3491,106.3584,24167.0
2017-09-21 10:15:00,114.64,114.67,114.38,114.48,72513.0,106.3584,106.3862,106.1172,106.2099,72513.0
2017-09-21 10:20:00,114.5,114.63,114.35,114.4,35722.0,106.2285,106.3491,106.0893,106.1357,35722.0
2017-09-21 10:25:00,114.43,114.64,114.37,114.56,14855.0,106.1635,106.3584,106.1079,106.2841,14855.0
2017-09-21 10:30:00,114.55,114.65,114.47,114.53,33771.0,106.2749,106.3676,106.2006,106.2563,33771.0
2017-09-21 10:35:00,114.57,114.58,114.4,114.49,39736.0,106.2934,106.3027,106.1357,106.2192,39736.0
2017-09-21 10:40:00,114.5,114.52,114.42,114.42,48656.0,106.2285,106.247,106.1543,106.1543,48656.0
2017-09-21 10:45:00,114.41,114.43,114.21,114.28,30342.0,106.145,106.1635,105.9594,106.0244,30342.0
2017-09-21 10:50:00,114.35,114.35,114.07,114.19,26880.0,106.0893,106.0893,105.8295,105.9409,26880.0
2017-09-21 10:55:00,114.19,114.5,114.19,114.33,19398.0,105.9409,106.2285,105.9409,106.0708,19398.0
2017-09-21 11:00:00,114.34,114.55,114.34,114.49,33420.0,106.08,106.2749,106.08,106.2192,33420.0
2017-09-21 11:05:00,114.5,114.54,114.46,114.5,22336.0,106.2285,106.2656,106.1914,106.2285,22336.0
2017-09-21 11:10:00,114.5,114.91,114.45,114.86,39576.0,106.2285,106.6089,106.1821,106.5625,39576.0
2017-09-21 11:15:00,114.94,114.94,114.71,114.74,12768.0,106.6367,106.6367,106.4233,106.4511,12768.0
2017-09-21 11:20:00,114.75,115.05,114.71,114.98,80716.0,106.4604,106.7387,106.4233,106.6738,80716.0
2017-09-21 11:25:00,114.97,115.37,114.97,115.3,26794.0,106.6645,107.0356,106.6645,106.9707,26794.0
2017-09-21 11:30:00,115.27,115.32,115.0,115.05,30761.0,106.9429,106.9892,106.6924,106.7387,30761.0
2017-09-21 11:35:00,115.04,115.25,115.02,115.23,19688.0,106.7295,106.9243,106.7109,106.9057,19688.0
2017-09-21 11:40:00,115.31,115.31,115.12,115.22,10460.0,106.98,106.98,106.8037,106.8965,10460.0
2017-09-21 11:45:00,115.22,115.29,115.19,115.27,5302.0,106.8965,106.9614,106.8686,106.9429,5302.0
2017-09-21 11:50:00,115.27,115.33,115.13,115.16,15068.0,106.9429,106.9985,106.813,106.8408,15068.0
2017-09-21 11:55:00,115.16,115.28,115.14,115.28,10812.0,106.8408,106.9521,106.8222,106.9521,10812.0
2017-09-21 12:00:00,115.24,115.29,115.13,115.29,11208.0,106.915,106.9614,106.813,106.9614,11208.0
2017-09-21 12:05:00,115.27,115.35,115.27,115.28,6141.0,106.9429,107.0171,106.9429,106.9521,6141.0
2017-09-21 12:10:00,115.27,115.57,115.26,115.54,8092.0,106.9429,107.2212,106.9336,107.1934,8092.0
2017-09-21 12:15:00,115.53,115.72,115.52,115.63,38506.0,107.1841,107.3603,107.1748,107.2768,38506.0
2017-09-21 12:20:00,115.68,115.87,115.65,115.65,78404.0,107.3232,107.4995,107.2954,107.2954,78404.0
2017-09-21 12:25:00,115.66,115.73,115.43,115.5,17265.0,107.3047,107.3696,107.0913,107.1562,17265.0
2017-09-21 12:30:00,115.5,115.73,115.49,115.65,9231.0,107.1562,107.3696,107.147,107.2954,9231.0
2017-09-21 12:35:00,115.6,115.8,115.6,115.71,4604.0,107.249,107.4346,107.249,107.3511,4604.0
2017-09-21 12:40:00,115.71,115.84,115.71,115.84,20796.0,107.3511,107.4717,107.3511,107.4717,20796.0
2017-09-21 12:45:00,115.9,116.02,115.73,115.86,13761.0,107.5273,107.6387,107.3696,107.4902,13761.0
2017-09-21 12:50:00,115.83,115.87,115.67,115.84,5255.0,107.4624,107.4995,107.314,107.4717,5255.0
2017-09-21 12:55:00,115.84,115.9,115.76,115.85,11479.0,107.4717,107.5273,107.3975,107.481,11479.0
2017-09-21 13:00:00,115.83,115.91,115.83,115.86,11890.0,107.4624,107.5366,107.4624,107.4902,11890.0
2017-09-21 13:05:00,115.84,115.93,115.81,115.93,14982.0,107.4717,107.5552,107.4438,107.5552,14982.0
2017-09-21 13:10:00,115.92,116.15,115.91,116.15,13245.0,107.5459,107.7593,107.5366,107.7593,13245.0
2017-09-21 13:15:00,116.18,116.35,116.13,116.26,12802.0,107.7871,107.9448,107.7407,107.8613,12802.0
2017-09-21 13:20:00,116.27,116.53,116.26,116.53,12581.0,107.8706,108.1118,107.8613,108.1118,12581.0
2017-09-21 13:25:00,116.53,116.57,116.44,116.44,18115.0,108.1118,108.1489,108.0283,108.0283,18115.0
2017-09-21 13:30:00,116.4,116.43,116.14,116.16,23389.0,107.9912,108.0191,107.75,107.7686,23389.0
2017-09-21 13:35:00,116.14,116.2,116.12,116.2,23765.0,107.75,107.8057,107.7315,107.8057,23765.0
2017-09-21 13:40:00,116.22,116.3,116.2,116.3,12339.0,107.8242,107.8984,107.8057,107.8984,12339.0
2017-09-21 13:45:00,116.3,116.37,116.25,116.3,18547.0,107.8984,107.9634,107.8521,107.8984,18547.0
2017-09-21 13:50:00,116.3,116.43,116.3,116.42,16379.0,107.8984,108.0191,107.8984,108.0098,16379.0
2017-09-21 13:55:00,116.42,116.71,116.42,116.71,13524.0,108.0098,108.2788,108.0098,108.2788,13524.0
2017-09-21 14:00:00,116.7,116.75,116.55,116.57,17339.0,108.2696,108.3159,108.1304,108.1489,17339.0
2017-09-21 14:05:00,116.57,116.63,116.44,116.48,25791.0,108.1489,108.2046,108.0283,108.0654,25791.0
2017-09-21 14:10:00,116.49,116.58,116.43,116.58,5635.0,108.0747,108.1582,108.0191,108.1582,5635.0
2017-09-21 14:15:00,116.58,116.61,116.53,116.57,13432.0,108.1582,108.1861,108.1118,108.1489,13432.0
2017-09-21 14:20:00,116.58,116.61,116.52,116.54,16628.0,108.1582,108.1861,108.1026,108.1211,16628.0
2017-09-21 14:25:00,116.55,116.6,116.52,116.6,4903.0,108.1304,108.1768,108.1026,108.1768,4903.0
2017-09-21 14:30:00,116.6,116.64,116.22,116.32,34163.0,108.1768,108.2139,107.8242,107.917,34163.0
2017-09-21 14:35:00,116.32,116.32,116.15,116.27,15952.0,107.917,107.917,107.7593,107.8706,15952.0
2017-09-21 14:40:00,116.26,116.29,116.17,116.19,7741.0,107.8613,107.8892,107.7778,107.7964,7741.0
2017-09-21 14:45:00,116.2,116.21,116.05,116.08,18562.0,107.8057,107.815,107.6665,107.6943,18562.0
2017-09-21 14:50:00,116.08,116.2,116.08,116.14,18151.0,107.6943,107.8057,107.6943,107.75,18151.0
2017-09-21 14:55:00,116.12,116.18,116.1,116.16,8470.0,107.7315,107.7871,107.7129,107.7686,8470.0
2017-09-21 15:00:00,116.15,116.26,116.14,116.22,11797.0,107.7593,107.8613,107.75,107.8242,11797.0
2017-09-21 15:05:00,116.23,116.25,116.1,116.11,11145.0,107.8335,107.8521,107.7129,107.7222,11145.0
2017-09-21 15:10:00,116.15,116.16,116.1,116.1,9327.0,107.7593,107.7686,107.7129,107.7129,9327.0
2017-09-21 15:15:00,116.12,116.21,116.1,116.21,12044.0,107.7315,107.815,107.7129,107.815,12044.0
2017-09-21 15:20:00,116.21,116.28,116.2,116.26,12599.0,107.815,107.8799,107.8057,107.8613,12599.0
2017-09-21 15:25:00,116.28,116.3,116.22,116.26,11232.0,107.8799,107.8984,107.8242,107.8613,11232.0
2017-09-21 15:30:00,116.27,116.34,116.24,116.24,14059.0,107.8706,107.9356,107.8428,107.8428,14059.0
2017-09-21 15:35:00,116.27,116.27,116.23,116.24,12463.0,107.8706,107.8706,107.8335,107.8428,12463.0
2017-09-21 15:40:00,116.24,116.27,116.01,116.06,23679.0,107.8428,107.8706,107.6294,107.6758,23679.0
2017-09-21 15:45:00,116.08,116.14,116.06,116.14,22412.0,107.6943,107.75,107.6758,107.75,22412.0
2017-09-21 15:50:00,116.12,116.16,116.01,116.11,43398.0,107.7315,107.7686,107.6294,107.7222,43398.0
2017-09-21 15:55:00,116.11,116.2,116.05,116.19,132134.0,107.7222,107.8057,107.6665,107.7964,132134.0
2017-09-22 09:30:00,115.92,116.28,115.77,115.77,23409.0,107.5459,107.8799,107.4067,107.4067,23409.0
2017-09-22 09:35:00,115.86,115.9,115.28,115.48,17566.0,107.4902,107.5273,106.9521,107.1377,17566.0
2017-09-22 09:40:00,115.52,115.81,115.44,115.5,10266.0,107.1748,107.4438,107.1006,107.1562,10266.0
2017-09-22 09:45:00,115.45,115.48,115.0,115.17,25783.0,107.1099,107.1377,106.6924,106.8501,25783.0
2017-09-22 09:50:00,115.14,115.33,115.13,115.17,10331.0,106.8222,106.9985,106.813,106.8501,10331.0
2017-09-22 09:55:00,115.21,115.24,115.07,115.09,18657.0,106.8872,106.915,106.7573,106.7759,18657.0
2017-09-22 10:00:00,115.09,115.42,115.0,115.4,22500.0,106.7759,107.082,106.6924,107.0635,22500.0
2017-09-22 10:05:00,115.43,115.68,115.36,115.57,19229.0,107.0913,107.3232,107.0264,107.2212,19229.0
2017-09-22 10:10:00,115.57,115.57,115.36,115.45,22830.0,107.2212,107.2212,107.0264,107.1099,22830.0
2017-09-22 10:15:00,115.45,115.78,115.45,115.69,33327.0,107.1099,107.416,107.1099,107.3325,33327.0
2017-09-22 10:20:00,115.69,115.86,115.66,115.85,15393.0,107.3325,107.4902,107.3047,107.481,15393.0
2017-09-22 10:25:00,115.85,115.86,115.59,115.71,28909.0,107.481,107.4902,107.2397,107.3511,28909.0
2017-09-22 10:30:00,115.71,115.98,115.57,115.9,38854.0,107.3511,107.6016,107.2212,107.5273,38854.0
2017-09-22 10:35:00,115.93,116.31,115.87,116.3,13193.0,107.5552,107.9077,107.4995,107.8984,13193.0
2017-09-22 10:40:00,116.31,116.34,116.05,116.16,12011.0,107.9077,107.9356,107.6665,107.7686,12011.0
2017-09-22 10:45:00,116.14,116.14,115.98,116.05,13825.0,107.75,107.75,107.6016,107.6665,13825.0
2017-09-22 10:50:00,116.01,116.1,115.88,115.95,14318.0,107.6294,107.7129,107.5088,107.5737,14318.0
2017-09-22 10:55:00,115.95,116.0,115.89,115.91,12233.0,107.5737,107.6201,107.5181,107.5366,12233.0
2017-09-22 11:00:00,115.88,116.02,115.86,115.98,28329.0,107.5088,107.6387,107.4902,107.6016,28329.0
2017-09-22 11:05:00,115.99,116.05,115.84,115.84,14853.0,107.6108,107.6665,107.4717,107.4717,14853.0
2017-09-22 11:10:00,115.84,115.9,115.58,115.66,19079.0,107.4717,107.5273,107.2305,107.3047,19079.0
2017-09-22 11:15:00,115.63,115.68,115.6,115.63,21752.0,107.2768,107.3232,107.249,107.2768,21752.0
2017-09-22 11:20:00,115.65,115.77,115.62,115.63,15384.0,107.2954,107.4067,107.2676,107.2768,15384.0
2017-09-22 11:25:00,115.61,115.61,115.51,115.52,5575.0,107.2583,107.2583,107.1655,107.1748,5575.0
2017-09-22 11:30:00,115.52,115.56,115.4,115.4,12706.0,107.1748,107.2119,107.0635,107.0635,12706.0
2017-09-22 11:35:00,115.41,115.45,115.28,115.28,6702.0,107.0727,107.1099,106.9521,106.9521,6702.0
2017-09-22 11:40:00,115.28,115.28,115.16,115.18,10579.0,106.9521,106.9521,106.8408,106.8594,10579.0
2017-09-22 11:45:00,115.17,115.32,115.17,115.29,14436.0,106.8501,106.9892,106.8501,106.9614,14436.0
2017-09-22 11:50:00,115.31,115.33,115.05,115.12,10533.0,106.98,106.9985,106.7387,106.8037,10533.0
2017-09-22 11:55:00,115.12,115.16,115.05,115.1,8538.0,106.8037,106.8408,106.7387,106.7851,8538.0
2017-09-22 12:00:00,115.12,115.23,115.08,115.2,10296.0,106.8037,106.9057,106.7666,106.8779,10296.0
2017-09-22 12:05:00,115.19,115.28,115.16,115.24,12921.0,106.8686,106.9521,106.8408,106.915,12921.0
2017-09-22 12:10:00,115.26,115.26,114.94,114.97,40435.0,106.9336,106.9336,106.6367,106.6645,40435.0
2017-09-22 12:15:00,114.97,115.0,114.85,114.87,9457.0,106.6645,106.6924,106.5532,106.5718,9457.0
2017-09-22 12:20:00,114.87,114.89,114.81,114.87,18040.0,106.5718,106.5903,106.5161,106.5718,18040.0
2017-09-22 12:25:00,114.88,114.94,114.87,114.9,5308.0,106.581,106.6367,106.5718,106.5996,5308.0
2017-09-22 12:30:00,114.88,114.97,114.88,114.96,8814.0,106.581,106.6645,106.581,106.6553,8814.0
2017-09-22 12:35:00,114.97,114.97,114.85,114.94,6642.0,106.6645,106.6645,106.5532,106.6367,6642.0
2017-09-22 12:40:00,114.95,115.0,114.92,114.98,7419.0,106.646,106.6924,106.6181,106.6738,7419.0
2017-09-22 12:45:00,114.97,115.03,114.95,115.03,3656.0,106.6645,106.7202,106.646,106.7202,3656.0
2017-09-22 12:50:00,115.03,115.37,115.02,115.37,23600.0,106.7202,107.0356,106.7109,107.0356,23600.0
2017-09-22 12:55:00,115.37,115.43,115.31,115.31,4104.0,107.0356,107.0913,106.98,106.98,4104.0
2017-09-22 13:00:00,115.34,115.51,115.34,115.42,4669.0,107.0078,107.1655,107.0078,107.082,4669.0
2017-09-22 13:05:00,115.44,115.52,115.43,115.5,6560.0,107.1006,107.1748,107.0913,107.1562,6560.0
2017-09-22 13:10:00,115.48,115.51,115.43,115.43,5200.0,107.1377,107.1655,107.0913,107.0913,5200.0
2017-09-22 13:15:00,115.44,115.48,115.37,115.41,6000.0,107.1006,107.1377,107.0356,107.0727,6000.0
2017-09-22 13:20:00,115.41,115.44,115.34,115.42,8281.0,107.0727,107.1006,107.0078,107.082,8281.0
2017-09-22 13:25:00,115.41,115.41,115.35,115.36,3900.0,107.0727,107.0727,107.0171,107.0264,3900.0
2017-09-22 13:30:00,115.38,115.44,115.36,115.38,7373.0,107.0449,107.1006,107.0264,107.0449,7373.0
2017-09-22 13:35:00,115.38,115.38,115.29,115.31,6404.0,107.0449,107.0449,106.9614,106.98,6404.0
2017-09-22 13:40:00,115.32,115.44,115.32,115.44,10863.0,106.9892,107.1006,106.9892,107.1006,10863.0
2017-09-22 13:45:00,115.45,115.45,115.34,115.37,6446.0,107.1099,107.1099,107.0078,107.0356,6446.0
2017-09-22 13:50:00,115.39,115.41,115.35,115.39,7546.0,107.0542,107.0727,107.0171,107.0542,7546.0
2017-09-22 13:55:00,115.4,115.5,115.4,115.5,13612.0,107.0635,107.1562,107.0635,107.1562,13612.0
2017-09-22 14:00:00,115.53,115.66,115.52,115.59,6101.0,107.1841,107.3047,107.1748,107.2397,6101.0
2017-09-22 14:05:00,115.58,115.61,115.47,115.49,7260.0,107.2305,107.2583,107.1284,107.147,7260.0
2017-09-22 14:10:00,115.49,115.49,115.41,115.47,7232.0,107.147,107.147,107.0727,107.1284,7232.0
2017-09-22 14:15:00,115.47,115.52,115.44,115.48,3823.0,107.1284,107.1748,107.1006,107.1377,3823.0
2017-09-22 14:20:00,115.46,115.54,115.45,115.54,7100.0,107.1191,107.1934,107.1099,107.1934,7100.0
2017-09-22 14:25:00,115.53,115.53,115.24,115.24,11495.0,107.1841,107.1841,106.915,106.915,11495.0
2017-09-22 14:30:00,115.27,115.32,115.22,115.22,9756.0,106.9429,106.9892,106.8965,106.8965,9756.0
2017-09-22 14:35:00,115.25,115.28,115.19,115.22,7137.0,106.9243,106.9521,106.8686,106.8965,7137.0
2017-09-22 14:40:00,115.19,115.19,115.13,115.13,5102.0,106.8686,106.8686,106.813,106.813,5102.0
2017-09-22 14:45:00,115.16,115.16,115.08,115.09,4700.0,106.8408,106.8408,106.7666,106.7759,4700.0
2017-09-22 14:50:00,115.08,115.25,115.08,115.25,10241.0,106.7666,106.9243,106.7666,106.9243,10241.0
2017-09-22 14:55:00,115.26,115.33,115.22,115.32,5250.0,106.9336,106.9985,106.8965,106.9892,5250.0
2017-09-22 15:00:00,115.29,115.31,115.22,115.24,6387.0,106.9614,106.98,106.8965,106.915,6387.0
2017-09-22 15:05:00,115.25,115.28,115.22,115.25,8670.0,106.9243,106.9521,106.8965,106.9243,8670.0
2017-09-22 15:10:00,115.24,115.25,115.17,115.18,23831.0,106.915,106.9243,106.8501,106.8594,23831.0
2017-09-22 15:15:00,115.22,115.29,115.17,115.27,6001.0,106.8965,106.9614,106.8501,106.9429,6001.0
2017-09-22 15:20:00,115.25,115.27,115.22,115.22,19021.0,106.9243,106.9429,106.8965,106.8965,19021.0
2017-09-22 15:25:00,115.21,115.28,115.17,115.26,7820.0,106.8872,106.9521,106.8501,106.9336,7820.0
2017-09-22 15:30:00,115.27,115.31,115.24,115.24,26709.0,106.9429,106.98,106.915,106.915,26709.0
2017-09-22 15:35:00,115.24,115.28,115.21,115.26,17173.0,106.915,106.9521,106.8872,106.9336,17173.0
2017-09-22 15:40:00,115.27,115.33,115.23,115.32,26691.0,106.9429,106.9985,106.9057,106.9892,26691.0
2017-09-22 15:45:00,115.36,115.37,115.19,115.2,49344.0,107.0264,107.0356,106.8686,106.8779,49344.0
2017-09-22 15:50:00,115.2,115.29,115.18,115.23,33934.0,106.8779,106.9614,106.8594,106.9057,33934.0
2017-09-22 15:55:00,115.24,115.28,115.19,115.21,78788.0,106.915,106.9521,106.8686,106.8872,78788.0
2017-09-25 09:30:00,114.79,115.1,113.2,113.69,104656.0,106.4975,106.7851,105.0224,105.477,104656.0
2017-09-25 09:35:00,113.76,114.57,113.76,114.4,21089.0,105.5419,106.2934,105.5419,106.1357,21089.0
2017-09-25 09:40:00,114.41,114.52,114.32,114.4,6415.0,106.145,106.247,106.0615,106.1357,6415.0
2017-09-25 09:45:00,114.4,114.58,114.26,114.31,16603.0,106.1357,106.3027,106.0058,106.0522,16603.0
2017-09-25 09:50:00,114.25,114.4,114.19,114.32,10360.0,105.9965,106.1357,105.9409,106.0615,10360.0
2017-09-25 09:55:00,114.32,114.55,114.32,114.52,31308.0,106.0615,106.2749,106.0615,106.247,31308.0
2017-09-25 10:00:00,114.58,114.74,114.43,114.74,23536.0,106.3027,106.4511,106.1635,106.4511,23536.0
2017-09-25 10:05:00,114.76,114.76,114.56,114.71,14782.0,106.4697,106.4697,106.2841,106.4233,14782.0
2017-09-25 10:10:00,114.73,114.98,114.69,114.86,22585.0,106.4419,106.6738,106.4048,106.5625,22585.0
2017-09-25 10:15:00,114.84,115.06,114.65,114.73,26052.0,106.5439,106.748,106.3676,106.4419,26052.0
2017-09-25 10:20:00,114.77,115.01,114.66,114.66,10535.0,106.479,106.7016,106.3769,106.3769,10535.0
2017-09-25 10:25:00,114.59,114.71,114.41,114.41,5652.0,106.312,106.4233,106.145,106.145,5652.0
2017-09-25 10:30:00,114.41,114.76,114.41,114.55,32652.0,106.145,106.4697,106.145,106.2749,32652.0
2017-09-25 10:35:00,114.56,114.56,114.17,114.25,13206.0,106.2841,106.2841,105.9223,105.9965,13206.0
2017-09-25 10:40:00,114.21,114.3,113.97,114.1,17558.0,105.9594,106.0429,105.7368,105.8574,17558.0
2017-09-25 10:45:00,114.03,114.24,114.0,114.21,15142.0,105.7924,105.9873,105.7646,105.9594,15142.0
2017-09-25 10:50:00,114.23,114.25,113.75,113.79,16998.0,105.978,105.9965,105.5327,105.5698,16998.0
2017-09-25 10:55:00,113.73,113.87,113.64,113.73,17138.0,105.5141,105.644,105.4306,105.5141,17138.0
2017-09-25 11:00:00,113.66,113.69,113.22,113.37,29101.0,105.4492,105.477,105.0409,105.1801,29101.0
2017-09-25 11:05:00,113.39,113.8,113.33,113.75,6835.0,105.1987,105.579,105.143,105.5327,6835.0
2017-09-25 11:10:00,113.8,114.05,113.73,113.9,14389.0,105.579,105.811,105.5141,105.6718,14389.0
2017-09-25 11:15:00,113.92,114.33,113.85,114.19,20567.0,105.6904,106.0708,105.6254,105.9409,20567.0
2017-09-25 11:20:00,114.27,114.36,114.04,114.16,10159.0,106.0151,106.0986,105.8017,105.913,10159.0
2017-09-25 11:25:00,114.19,114.35,114.16,114.23,7510.0,105.9409,106.0893,105.913,105.978,7510.0
2017-09-25 11:30:00,114.17,114.17,113.97,113.98,7801.0,105.9223,105.9223,105.7368,105.746,7801.0
2017-09-25 11:35:00,113.98,114.07,113.83,113.88,7223.0,105.746,105.8295,105.6069,105.6533,7223.0
2017-09-25 11:40:00,113.83,114.1,113.72,113.75,15828.0,105.6069,105.8574,105.5048,105.5327,15828.0
2017-09-25 11:45:00,113.7,113.75,113.57,113.65,11424.0,105.4863,105.5327,105.3657,105.4399,11424.0
2017-09-25 11:50:00,113.69,113.72,113.57,113.72,16685.0,105.477,105.5048,105.3657,105.5048,16685.0
2017-09-25 11:55:00,113.69,113.71,113.56,113.59,15263.0,105.477,105.4956,105.3564,105.3842,15263.0
2017-09-25 12:00:00,113.57,113.86,113.56,113.86,14284.0,105.3657,105.6347,105.3564,105.6347,14284.0
2017-09-25 12:05:00,113.81,113.99,113.75,113.86,24072.0,105.5883,105.7553,105.5327,105.6347,24072.0
2017-09-25 12:10:00,113.85,113.88,113.81,113.84,15785.0,105.6254,105.6533,105.5883,105.6162,15785.0
2017-09-25 12:15:00,113.85,113.86,113.55,113.61,16069.0,105.6254,105.6347,105.3471,105.4028,16069.0
2017-09-25 12:20:00,113.55,113.74,113.52,113.65,7266.0,105.3471,105.5234,105.3193,105.4399,7266.0
2017-09-25 12:25:00,113.71,113.9,113.66,113.78,49226.0,105.4956,105.6718,105.4492,105.5605,49226.0
2017-09-25 12:30:00,113.83,113.83,113.62,113.64,7745.0,105.6069,105.6069,105.4121,105.4306,7745.0
2017-09-25 12:35:00,113.68,113.72,113.6,113.63,27999.0,105.4677,105.5048,105.3935,105.4213,27999.0
2017-09-25 12:40:00,113.63,113.84,113.57,113.78,52333.0,105.4213,105.6162,105.3657,105.5605,52333.0
2017-09-25 12:45:00,113.78,113.82,113.54,113.63,18420.0,105.5605,105.5976,105.3378,105.4213,18420.0
2017-09-25 12:50:00,113.68,113.86,113.64,113.82,18386.0,105.4677,105.6347,105.4306,105.5976,18386.0
2017-09-25 12:55:00,113.8,114.05,113.75,113.79,10607.0,105.579,105.811,105.5327,105.5698,10607.0
2017-09-25 13:00:00,113.81,114.1,113.76,113.99,15997.0,105.5883,105.8574,105.5419,105.7553,15997.0
2017-09-25 13:05:00,114.03,114.18,114.02,114.07,6949.0,105.7924,105.9316,105.7832,105.8295,6949.0
2017-09-25 13:10:00,114.09,114.17,114.01,114.08,15338.0,105.8481,105.9223,105.7739,105.8388,15338.0
2017-09-25 13:15:00,114.08,114.16,114.0,114.08,6850.0,105.8388,105.913,105.7646,105.8388,6850.0
2017-09-25 13:20:00,114.06,114.12,113.92,113.98,10283.0,105.8203,105.8759,105.6904,105.746,10283.0
2017-09-25 13:25:00,113.98,114.02,113.88,113.89,28585.0,105.746,105.7832,105.6533,105.6625,28585.0
2017-09-25 13:30:00,113.85,113.86,113.77,113.84,8365.0,105.6254,105.6347,105.5512,105.6162,8365.0
2017-09-25 13:35:00,113.86,113.99,113.85,113.85,5922.0,105.6347,105.7553,105.6254,105.6254,5922.0
2017-09-25 13:40:00,113.85,113.92,113.81,113.81,2100.0,105.6254,105.6904,105.5883,105.5883,2100.0
2017-09-25 13:45:00,113.77,113.83,113.71,113.74,8713.0,105.5512,105.6069,105.4956,105.5234,8713.0
2017-09-25 13:50:00,113.75,113.85,113.73,113.82,8513.0,105.5327,105.6254,105.5141,105.5976,8513.0
2017-09-25 13:55:00,113.82,113.82,113.74,113.75,4559.0,105.5976,105.5976,105.5234,105.5327,4559.0
2017-09-25 14:00:00,113.76,113.85,113.74,113.79,8552.0,105.5419,105.6254,105.5234,105.5698,8552.0
2017-09-25 14:05:00,113.78,113.87,113.72,113.73,10724.0,105.5605,105.644,105.5048,105.5141,10724.0
2017-09-25 14:10:00,113.7,113.7,113.58,113.61,9368.0,105.4863,105.4863,105.3749,105.4028,9368.0
2017-09-25 14:15:00,113.61,113.73,113.57,113.73,15625.0,105.4028,105.5141,105.3657,105.5141,15625.0
2017-09-25 14:20:00,113.75,113.85,113.72,113.79,9565.0,105.5327,105.6254,105.5048,105.5698,9565.0
2017-09-25 14:25:00,113.78,113.84,113.73,113.84,28041.0,105.5605,105.6162,105.5141,105.6162,28041.0
2017-09-25 14:30:00,113.82,113.85,113.58,113.58,20252.0,105.5976,105.6254,105.3749,105.3749,20252.0
2017-09-25 14:35:00,113.64,113.69,113.57,113.66,8255.0,105.4306,105.477,105.3657,105.4492,8255.0
2017-09-25 14:40:00,113.6,113.85,113.6,113.84,18234.0,105.3935,105.6254,105.3935,105.6162,18234.0
2017-09-25 14:45:00,113.84,113.86,113.74,113.75,19430.0,105.6162,105.6347,105.5234,105.5327,19430.0
2017-09-25 14:50:00,113.76,113.94,113.75,113.93,10984.0,105.5419,105.7089,105.5327,105.6997,10984.0
2017-09-25 14:55:00,113.94,114.11,113.92,114.05,12922.0,105.7089,105.8667,105.6904,105.811,12922.0
2017-09-25 15:00:00,114.06,114.09,113.85,113.94,16158.0,105.8203,105.8481,105.6254,105.7089,16158.0
2017-09-25 15:05:00,113.95,114.04,113.88,113.91,16958.0,105.7182,105.8017,105.6533,105.6811,16958.0
2017-09-25 15:10:00,113.92,113.93,113.82,113.82,17423.0,105.6904,105.6997,105.5976,105.5976,17423.0
2017-09-25 15:15:00,113.82,113.99,113.82,113.87,10919.0,105.5976,105.7553,105.5976,105.644,10919.0
2017-09-25 15:20:00,113.88,113.94,113.85,113.93,13013.0,105.6533,105.7089,105.6254,105.6997,13013.0
2017-09-25 15:25:00,113.96,113.99,113.93,113.95,11831.0,105.7275,105.7553,105.6997,105.7182,11831.0
2017-09-25 15:30:00,113.98,114.05,113.96,114.0,30485.0,105.746,105.811,105.7275,105.7646,30485.0
2017-09-25 15:35:00,113.98,113.98,113.93,113.94,15077.0,105.746,105.746,105.6997,105.7089,15077.0
2017-09-25 15:40:00,113.92,113.96,113.84,113.86,27077.0,105.6904,105.7275,105.6162,105.6347,27077.0
2017-09-25 15:45:00,113.85,113.96,113.8,113.93,32879.0,105.6254,105.7275,105.579,105.6997,32879.0
2017-09-25 15:50:00,113.89,113.9,113.75,113.77,31687.0,105.6625,105.6718,105.5327,105.5512,31687.0
2017-09-25 15:55:00,113.75,113.92,113.75,113.89,104347.0,105.5327,105.6904,105.5327,105.6625,104347.0
2017-09-26 09:30:00,116.33,117.72,115.32,117.52,108758.0,107.9263,109.2159,106.9892,109.0303,108758.0
2017-09-26 09:35:00,117.71,118.39,117.36,117.91,85839.0,109.2066,109.8375,108.8819,109.3921,85839.0
2017-09-26 09:40:00,117.94,119.44,117.65,118.25,68628.0,109.42,110.8116,109.1509,109.7076,68628.0
2017-09-26 09:45:00,118.19,119.49,118.15,119.21,53919.0,109.6519,110.858,109.6148,110.5982,53919.0
2017-09-26 09:50:00,119.12,119.16,118.64,119.0,29812.0,110.5147,110.5518,110.0694,110.4034,29812.0
2017-09-26 09:55:00,119.02,119.02,118.48,119.0,29302.0,110.422,110.422,109.921,110.4034,29302.0
2017-09-26 10:00:00,118.94,119.07,118.4,118.98,36737.0,110.3477,110.4683,109.8467,110.3848,36737.0
2017-09-26 10:05:00,118.94,119.12,118.66,118.8,35272.0,110.3477,110.5147,110.088,110.2178,35272.0
2017-09-26 10:10:00,118.8,119.1,118.55,119.1,25266.0,110.2178,110.4962,109.9859,110.4962,25266.0
2017-09-26 10:15:00,119.03,119.11,118.72,118.72,21085.0,110.4312,110.5055,110.1436,110.1436,21085.0
2017-09-26 10:20:00,118.69,118.73,117.88,118.01,57291.0,110.1158,110.1529,109.3643,109.4849,57291.0
2017-09-26 10:25:00,118.02,118.18,117.72,117.75,59265.0,109.4942,109.6426,109.2159,109.2437,59265.0
2017-09-26 10:30:00,117.7,118.13,117.69,117.96,28821.0,109.1973,109.5962,109.188,109.4385,28821.0
2017-09-26 10:35:00,117.93,117.96,117.54,117.77,65425.0,109.4107,109.4385,109.0489,109.2623,65425.0
2017-09-26 10:40:00,117.79,117.92,117.54,117.86,29144.0,109.2808,109.4014,109.0489,109.3458,29144.0
2017-09-26 10:45:00,117.85,117.87,117.59,117.82,31202.0,109.3365,109.355,109.0953,109.3086,31202.0
2017-09-26 10:50:00,117.81,117.83,117.52,117.61,39007.0,109.2994,109.3179,109.0303,109.1138,39007.0
2017-09-26 10:55:00,117.59,117.6,117.08,117.09,28943.0,109.0953,109.1045,108.6221,108.6314,28943.0
2017-09-26 11:00:00,117.08,117.16,116.82,116.82,22994.0,108.6221,108.6963,108.3809,108.3809,22994.0
2017-09-26 11:05:00,116.82,117.02,116.71,116.83,38624.0,108.3809,108.5664,108.2788,108.3902,38624.0
2017-09-26 11:10:00,116.87,116.9,116.69,116.83,26862.0,108.4273,108.4551,108.2603,108.3902,26862.0
2017-09-26 11:15:00,116.83,117.04,116.72,116.77,26449.0,108.3902,108.585,108.2881,108.3345,26449.0
2017-09-26 11:20:00,116.87,116.96,116.79,116.96,12110.0,108.4273,108.5108,108.3531,108.5108,12110.0
2017-09-26 11:25:00,116.93,117.14,116.9,117.0,8805.0,108.4829,108.6778,108.4551,108.5479,8805.0
2017-09-26 11:30:00,117.05,117.28,116.97,117.26,14929.0,108.5943,108.8077,108.52,108.7891,14929.0
2017-09-26 11:35:00,117.25,117.41,117.21,117.31,17828.0,108.7798,108.9283,108.7427,108.8355,17828.0
2017-09-26 11:40:00,117.38,117.53,117.27,117.35,10655.0,108.9004,109.0396,108.7984,108.8726,10655.0
2017-09-26 11:45:00,117.33,117.48,117.31,117.36,7035.0,108.854,108.9932,108.8355,108.8819,7035.0
2017-09-26 11:50:00,117.36,117.48,117.26,117.26,10001.0,108.8819,108.9932,108.7891,108.7891,10001.0
2017-09-26 11:55:00,117.25,117.33,117.16,117.25,13254.0,108.7798,108.854,108.6963,108.7798,13254.0
2017-09-26 12:00:00,117.27,117.38,117.19,117.29,7527.0,108.7984,108.9004,108.7242,108.8169,7527.0
2017-09-26 12:05:00,117.3,117.34,117.02,117.08,10287.0,108.8262,108.8633,108.5664,108.6221,10287.0
2017-09-26 12:10:00,117.09,117.19,116.82,116.95,12234.0,108.6314,108.7242,108.3809,108.5015,12234.0
2017-09-26 12:15:00,116.96,117.08,116.93,116.98,8104.0,108.5108,108.6221,108.4829,108.5293,8104.0
2017-09-26 12:20:00,117.01,117.13,116.99,117.07,10901.0,108.5572,108.6685,108.5386,108.6128,10901.0
2017-09-26 12:25:00,117.07,117.3,117.04,117.19,11889.0,108.6128,108.8262,108.585,108.7242,11889.0
2017-09-26 12:30:00,117.14,117.4,117.14,117.34,14807.0,108.6778,108.919,108.6778,108.8633,14807.0
2017-09-26 12:35:00,117.31,117.39,117.18,117.32,11811.0,108.8355,108.9097,108.7149,108.8448,11811.0
2017-09-26 12:40:00,117.32,117.33,117.18,117.3,5173.0,108.8448,108.854,108.7149,108.8262,5173.0
2017-09-26 12:45:00,117.3,117.34,117.2,117.33,11872.0,108.8262,108.8633,108.7334,108.854,11872.0
2017-09-26 12:50:00,117.34,117.34,117.22,117.22,7605.0,108.8633,108.8633,108.752,108.752,7605.0
2017-09-26 12:55:00,117.23,117.42,117.2,117.37,9434.0,108.7613,108.9375,108.7334,108.8912,9434.0
2017-09-26 13:00:00,117.37,117.48,117.36,117.47,9299.0,108.8912,108.9932,108.8819,108.9839,9299.0
2017-09-26 13:05:00,117.47,117.55,117.45,117.51,13148.0,108.9839,109.0581,108.9654,109.021,13148.0
2017-09-26 13:10:00,117.5,117.52,117.44,117.48,9225.0,109.0118,109.0303,108.9561,108.9932,9225.0
2017-09-26 13:15:00,117.48,117.54,117.39,117.39,13013.0,108.9932,109.0489,108.9097,108.9097,13013.0
2017-09-26 13:20:00,117.39,117.42,117.33,117.34,7507.0,108.9097,108.9375,108.854,108.8633,7507.0
2017-09-26 13:25:00,117.37,117.43,117.32,117.32,8194.0,108.8912,108.9468,108.8448,108.8448,8194.0
2017-09-26 13:30:00,117.32,117.52,117.32,117.52,12123.0,108.8448,109.0303,108.8448,109.0303,12123.0
2017-09-26 13:35:00,117.54,117.59,117.45,117.45,18326.0,109.0489,109.0953,108.9654,108.9654,18326.0
2017-09-26 13:40:00,117.49,117.56,117.43,117.45,18091.0,109.0025,109.0674,108.9468,108.9654,18091.0
2017-09-26 13:45:00,117.41,117.52,117.41,117.52,11673.0,108.9283,109.0303,108.9283,109.0303,11673.0
2017-09-26 13:50:00,117.52,117.57,117.43,117.49,23233.0,109.0303,109.0767,108.9468,109.0025,23233.0
2017-09-26 13:55:00,117.48,117.51,117.44,117.49,23118.0,108.9932,109.021,108.9561,109.0025,23118.0
2017-09-26 14:00:00,117.49,117.52,117.22,117.24,37343.0,109.0025,109.0303,108.752,108.7705,37343.0
2017-09-26 14:05:00,117.22,117.22,117.05,117.09,10491.0,108.752,108.752,108.5943,108.6314,10491.0
2017-09-26 14:10:00,117.08,117.17,116.94,116.96,12098.0,108.6221,108.7056,108.4922,108.5108,12098.0
2017-09-26 14:15:00,116.94,117.0,116.88,116.97,14588.0,108.4922,108.5479,108.4365,108.52,14588.0
2017-09-26 14:20:00,116.99,117.11,116.98,117.11,15971.0,108.5386,108.6499,108.5293,108.6499,15971.0
2017-09-26 14:25:00,117.12,117.21,117.09,117.14,18674.0,108.6592,108.7427,108.6314,108.6778,18674.0
2017-09-26 14:30:00,117.15,117.18,117.0,117.03,12783.0,108.687,108.7149,108.5479,108.5757,12783.0
2017-09-26 14:35:00,117.02,117.03,116.81,116.81,11017.0,108.5664,108.5757,108.3716,108.3716,11017.0
2017-09-26 14:40:00,116.84,116.9,116.83,116.85,13447.0,108.3994,108.4551,108.3902,108.4087,13447.0
2017-09-26 14:45:00,116.85,116.98,116.85,116.95,13398.0,108.4087,108.5293,108.4087,108.5015,13398.0
2017-09-26 14:50:00,116.97,117.08,116.96,117.05,10875.0,108.52,108.6221,108.5108,108.5943,10875.0
2017-09-26 14:55:00,117.07,117.13,117.05,117.1,12283.0,108.6128,108.6685,108.5943,108.6407,12283.0
2017-09-26 15:00:00,117.14,117.14,117.07,117.08,7793.0,108.6778,108.6778,108.6128,108.6221,7793.0
2017-09-26 15:05:00,117.06,117.14,117.06,117.1,9117.0,108.6035,108.6778,108.6035,108.6407,9117.0
2017-09-26 15:10:00,117.12,117.22,117.11,117.22,10908.0,108.6592,108.752,108.6499,108.752,10908.0
2017-09-26 15:15:00,117.17,117.28,117.17,117.25,9507.0,108.7056,108.8077,108.7056,108.7798,9507.0
2017-09-26 15:20:00,117.26,117.28,117.17,117.17,10651.0,108.7891,108.8077,108.7056,108.7056,10651.0
2017-09-26 15:25:00,117.17,117.29,117.17,117.29,9431.0,108.7056,108.8169,108.7056,108.8169,9431.0
2017-09-26 15:30:00,117.28,117.3,117.18,117.3,18709.0,108.8077,108.8262,108.7149,108.8262,18709.0
2017-09-26 15:35:00,117.3,117.37,117.24,117.37,28787.0,108.8262,108.8912,108.7705,108.8912,28787.0
2017-09-26 15:40:00,117.37,117.54,117.37,117.44,54831.0,108.8912,109.0489,108.8912,108.9561,54831.0
2017-09-26 15:45:00,117.43,117.45,117.38,117.4,74348.0,108.9468,108.9654,108.9004,108.919,74348.0
2017-09-26 15:50:00,117.4,117.4,117.26,117.3,54750.0,108.919,108.919,108.7891,108.8262,54750.0
2017-09-26 15:55:00,117.29,117.31,117.18,117.22,124329.0,108.8169,108.8355,108.7149,108.752,124329.0
2017-09-27 09:30:00,117.34,118.17,117.34,117.82,34216.0,108.8633,109.6334,108.8633,109.3086,34216.0
2017-09-27 09:35:00,117.81,118.41,117.8,118.4,18135.0,109.2994,109.856,109.2901,109.8467,18135.0
2017-09-27 09:40:00,118.25,118.53,117.92,118.42,18650.0,109.7076,109.9674,109.4014,109.8653,18650.0
2017-09-27 09:45:00,118.44,118.44,118.05,118.3,18892.0,109.8839,109.8839,109.522,109.754,18892.0
2017-09-27 09:50:00,118.38,118.48,118.24,118.32,19996.0,109.8282,109.921,109.6983,109.7725,19996.0
2017-09-27 09:55:00,118.29,118.37,118.12,118.2,18223.0,109.7447,109.8189,109.587,109.6612,18223.0
2017-09-27 10:00:00,118.2,118.22,117.89,118.11,27133.0,109.6612,109.6797,109.3736,109.5777,27133.0
2017-09-27 10:05:00,118.09,118.12,117.25,117.32,29997.0,109.5591,109.587,108.7798,108.8448,29997.0
2017-09-27 10:10:00,117.32,117.58,117.31,117.58,20241.0,108.8448,109.086,108.8355,109.086,20241.0
2017-09-27 10:15:00,117.57,117.79,117.51,117.64,11821.0,109.0767,109.2808,109.021,109.1416,11821.0
2017-09-27 10:20:00,117.61,117.84,117.61,117.84,3600.0,109.1138,109.3272,109.1138,109.3272,3600.0
2017-09-27 10:25:00,117.86,117.91,117.73,117.73,3663.0,109.3458,109.3921,109.2251,109.2251,3663.0
2017-09-27 10:30:00,117.7,117.87,117.51,117.54,25115.0,109.1973,109.355,109.021,109.0489,25115.0
2017-09-27 10:35:00,117.5,117.51,117.28,117.43,25797.0,109.0118,109.021,108.8077,108.9468,25797.0
2017-09-27 10:40:00,117.42,117.77,117.3,117.76,54837.0,108.9375,109.2623,108.8262,109.253,54837.0
2017-09-27 10:45:00,117.76,117.88,117.52,117.52,13812.0,109.253,109.3643,109.0303,109.0303,13812.0
2017-09-27 10:50:00,117.54,117.57,117.41,117.47,29421.0,109.0489,109.0767,108.9283,108.9839,29421.0
2017-09-27 10:55:00,117.46,117.51,117.32,117.5,9584.0,108.9747,109.021,108.8448,109.0118,9584.0
2017-09-27 11:00:00,117.53,117.61,117.42,117.48,16093.0,109.0396,109.1138,108.9375,108.9932,16093.0
2017-09-27 11:05:00,117.54,117.61,117.38,117.59,25011.0,109.0489,109.1138,108.9004,109.0953,25011.0
2017-09-27 11:10:00,117.6,117.91,117.55,117.91,18882.0,109.1045,109.3921,109.0581,109.3921,18882.0
2017-09-27 11:15:00,117.92,117.93,117.78,117.89,15378.0,109.4014,109.4107,109.2715,109.3736,15378.0
2017-09-27 11:20:00,117.95,117.95,117.78,117.82,9885.0,109.4293,109.4293,109.2715,109.3086,9885.0
2017-09-27 11:25:00,117.79,117.79,117.61,117.61,2430.0,109.2808,109.2808,109.1138,109.1138,2430.0
2017-09-27 11:30:00,117.55,117.59,117.43,117.45,10193.0,109.0581,109.0953,108.9468,108.9654,10193.0
2017-09-27 11:35:00,117.45,117.54,117.38,117.41,15907.0,108.9654,109.0489,108.9004,108.9283,15907.0
2017-09-27 11:40:00,117.4,117.53,117.38,117.53,15307.0,108.919,109.0396,108.9004,109.0396,15307.0
2017-09-27 11:45:00,117.48,117.56,117.4,117.44,16515.0,108.9932,109.0674,108.919,108.9561,16515.0
2017-09-27 11:50:00,117.44,117.57,117.43,117.55,10776.0,108.9561,109.0767,108.9468,109.0581,10776.0
2017-09-27 11:55:00,117.56,117.57,117.41,117.48,15615.0,109.0674,109.0767,108.9283,108.9932,15615.0
2017-09-27 12:00:00,117.45,117.5,117.33,117.33,9769.0,108.9654,109.0118,108.854,108.854,9769.0
2017-09-27 12:05:00,117.33,117.36,116.97,116.97,22799.0,108.854,108.8819,108.52,108.52,22799.0
2017-09-27 12:10:00,116.99,117.39,116.98,117.28,29759.0,108.5386,108.9097,108.5293,108.8077,29759.0
2017-09-27 12:15:00,117.24,117.27,117.02,117.02,20455.0,108.7705,108.7984,108.5664,108.5664,20455.0
2017-09-27 12:20:00,117.04,117.04,116.8,116.84,11935.0,108.585,108.585,108.3623,108.3994,11935.0
2017-09-27 12:25:00,116.82,116.93,116.6,116.65,15857.0,108.3809,108.4829,108.1768,108.2232,15857.0
2017-09-27 12:30:00,116.6,116.67,116.37,116.44,21041.0,108.1768,108.2417,107.9634,108.0283,21041.0
2017-09-27 12:35:00,116.49,116.61,116.46,116.58,8347.0,108.0747,108.1861,108.0469,108.1582,8347.0
2017-09-27 12:40:00,116.54,116.55,116.39,116.53,9537.0,108.1211,108.1304,107.9819,108.1118,9537.0
2017-09-27 12:45:00,116.56,116.65,116.55,116.55,7102.0,108.1397,108.2232,108.1304,108.1304,7102.0
2017-09-27 12:50:00,116.57,116.72,116.57,116.68,6659.0,108.1489,108.2881,108.1489,108.251,6659.0
2017-09-27 12:55:00,116.71,116.8,116.69,116.75,10935.0,108.2788,108.3623,108.2603,108.3159,10935.0
2017-09-27 13:00:00,116.76,116.87,116.73,116.77,4044.0,108.3252,108.4273,108.2974,108.3345,4044.0
2017-09-27 13:05:00,116.78,116.95,116.76,116.76,6167.0,108.3438,108.5015,108.3252,108.3252,6167.0
2017-09-27 13:10:00,116.78,116.81,116.75,116.81,4024.0,108.3438,108.3716,108.3159,108.3716,4024.0
2017-09-27 13:15:00,116.84,116.85,116.77,116.79,7977.0,108.3994,108.4087,108.3345,108.3531,7977.0
2017-09-27 13:20:00,116.77,116.82,116.66,116.69,7027.0,108.3345,108.3809,108.2324,108.2603,7027.0
2017-09-27 13:25:00,116.67,116.75,116.63,116.75,7865.0,108.2417,108.3159,108.2046,108.3159,7865.0
2017-09-27 13:30:00,116.72,116.81,116.72,116.77,16602.0,108.2881,108.3716,108.2881,108.3345,16602.0
2017-09-27 13:35:00,116.75,116.85,116.75,116.78,6254.0,108.3159,108.4087,108.3159,108.3438,6254.0
2017-09-27 13:40:00,116.79,116.82,116.72,116.75,6049.0,108.3531,108.3809,108.2881,108.3159,6049.0
2017-09-27 13:45:00,116.72,116.87,116.72,116.83,5456.0,108.2881,108.4273,108.2881,108.3902,5456.0
2017-09-27 13:50:00,116.87,116.93,116.84,116.89,8450.0,108.4273,108.4829,108.3994,108.4458,8450.0
2017-09-27 13:55:00,116.89,116.93,116.78,116.78,4801.0,108.4458,108.4829,108.3438,108.3438,4801.0
2017-09-27 14:00:00,116.81,116.87,116.76,116.8,19667.0,108.3716,108.4273,108.3252,108.3623,19667.0
2017-09-27 14:05:00,116.77,116.89,116.77,116.87,16675.0,108.3345,108.4458,108.3345,108.4273,16675.0
2017-09-27 14:10:00,116.86,116.95,116.82,116.95,10136.0,108.418,108.5015,108.3809,108.5015,10136.0
2017-09-27 14:15:00,116.96,116.98,116.9,116.91,7931.0,108.5108,108.5293,108.4551,108.4644,7931.0
2017-09-27 14:20:00,116.9,116.92,116.84,116.85,6058.0,108.4551,108.4737,108.3994,108.4087,6058.0
2017-09-27 14:25:00,116.86,116.86,116.75,116.83,14315.0,108.418,108.418,108.3159,108.3902,14315.0
2017-09-27 14:30:00,116.84,116.89,116.78,116.79,16379.0,108.3994,108.4458,108.3438,108.3531,16379.0
2017-09-27 14:35:00,116.82,116.83,116.78,116.81,6777.0,108.3809,108.3902,108.3438,108.3716,6777.0
2017-09-27 14:40:00,116.81,116.84,116.75,116.77,15589.0,108.3716,108.3994,108.3159,108.3345,15589.0
2017-09-27 14:45:00,116.76,116.79,116.56,116.59,16179.0,108.3252,108.3531,108.1397,108.1675,16179.0
2017-09-27 14:50:00,116.56,116.64,116.56,116.64,7060.0,108.1397,108.2139,108.1397,108.2139,7060.0
2017-09-27 14:55:00,116.63,116.69,116.63,116.64,11299.0,108.2046,108.2603,108.2046,108.2139,11299.0
2017-09-27 15:00:00,116.62,116.74,116.54,116.57,17302.0,108.1953,108.3067,108.1211,108.1489,17302.0
2017-09-27 15:05:00,116.56,116.61,116.33,116.35,16424.0,108.1397,108.1861,107.9263,107.9448,16424.0
2017-09-27 15:10:00,116.33,116.41,116.28,116.32,18800.0,107.9263,108.0005,107.8799,107.917,18800.0
2017-09-27 15:15:00,116.31,116.34,116.22,116.29,15929.0,107.9077,107.9356,107.8242,107.8892,15929.0
2017-09-27 15:20:00,116.31,116.36,116.22,116.25,19234.0,107.9077,107.9541,107.8242,107.8521,19234.0
2017-09-27 15:25:00,116.24,116.31,116.22,116.31,11973.0,107.8428,107.9077,107.8242,107.9077,11973.0
2017-09-27 15:30:00,116.31,116.31,116.18,116.19,32496.0,107.9077,107.9077,107.7871,107.7964,32496.0
2017-09-27 15:35:00,116.19,116.2,115.98,116.03,41162.0,107.7964,107.8057,107.6016,107.648,41162.0
2017-09-27 15:40:00,116.03,116.06,115.8,115.8,34836.0,107.648,107.6758,107.4346,107.4346,34836.0
2017-09-27 15:45:00,115.82,115.86,115.64,115.7,44711.0,107.4531,107.4902,107.2861,107.3418,44711.0
2017-09-27 15:50:00,115.7,115.7,115.54,115.57,43187.0,107.3418,107.3418,107.1934,107.2212,43187.0
2017-09-27 15:55:00,115.57,115.83,115.57,115.75,120197.0,107.2212,107.4624,107.2212,107.3882,120197.0
2017-09-28 09:30:00,115.15,115.9,115.09,115.7,47971.0,106.8315,107.5273,106.7759,107.3418,47971.0
2017-09-28 09:35:00,115.66,115.8,115.3,115.62,59049.0,107.3047,107.4346,106.9707,107.2676,59049.0
2017-09-28 09:40:00,115.7,116.54,115.54,116.42,53764.0,107.3418,108.1211,107.1934,108.0098,53764.0
2017-09-28 09:45:00,116.4,116.94,116.39,116.86,17871.0,107.9912,108.4922,107.9819,108.418,17871.0
2017-09-28 09:50:00,116.9,116.95,116.49,116.79,10097.0,108.4551,108.5015,108.0747,108.3531,10097.0
2017-09-28 09:55:00,116.84,117.16,116.67,116.93,21790.0,108.3994,108.6963,108.2417,108.4829,21790.0
2017-09-28 10:00:00,116.87,117.12,116.87,117.04,28285.0,108.4273,108.6592,108.4273,108.585,28285.0
2017-09-28 10:05:00,117.0,117.29,116.97,117.26,23437.0,108.5479,108.8169,108.52,108.7891,23437.0
2017-09-28 10:10:00,117.21,117.29,116.97,117.16,33251.0,108.7427,108.8169,108.52,108.6963,33251.0
2017-09-28 10:15:00,117.15,117.17,116.96,117.11,12989.0,108.687,108.7056,108.5108,108.6499,12989.0
2017-09-28 10:20:00,117.12,117.45,117.12,117.34,21396.0,108.6592,108.9654,108.6592,108.8633,21396.0
2017-09-28 10:25:00,117.26,117.68,117.26,117.56,13635.0,108.7891,109.1788,108.7891,109.0674,13635.0
2017-09-28 10:30:00,117.63,117.82,117.55,117.68,25874.0,109.1324,109.3086,109.0581,109.1788,25874.0
2017-09-28 10:35:00,117.64,117.83,117.64,117.71,10900.0,109.1416,109.3179,109.1416,109.2066,10900.0
2017-09-28 10:40:00,117.76,117.83,117.7,117.83,13870.0,109.253,109.3179,109.1973,109.3179,13870.0
2017-09-28 10:45:00,117.76,117.78,117.34,117.55,12163.0,109.253,109.2715,108.8633,109.0581,12163.0
2017-09-28 10:50:00,117.5,117.61,117.45,117.61,6421.0,109.0118,109.1138,108.9654,109.1138,6421.0
2017-09-28 10:55:00,117.65,117.67,117.34,117.51,8426.0,109.1509,109.1695,108.8633,109.021,8426.0
2017-09-28 11:00:00,117.48,117.53,117.07,117.11,12242.0,108.9932,109.0396,108.6128,108.6499,12242.0
2017-09-28 11:05:00,117.11,117.32,117.11,117.3,7527.0,108.6499,108.8448,108.6499,108.8262,7527.0
2017-09-28 11:10:00,117.28,117.41,117.21,117.39,12790.0,108.8077,108.9283,108.7427,108.9097,12790.0
2017-09-28 11:15:00,117.42,117.66,117.42,117.66,10400.0,108.9375,109.1602,108.9375,109.1602,10400.0
2017-09-28 11:20:00,117.66,117.77,117.53,117.59,12785.0,109.1602,109.2623,109.0396,109.0953,12785.0
2017-09-28 11:25:00,117.58,117.72,117.32,117.41,17128.0,109.086,109.2159,108.8448,108.9283,17128.0
2017-09-28 11:30:00,117.46,117.61,117.42,117.57,6609.0,108.9747,109.1138,108.9375,109.0767,6609.0
2017-09-28 11:35:00,117.61,117.89,117.59,117.59,17525.0,109.1138,109.3736,109.0953,109.0953,17525.0
2017-09-28 11:40:00,117.59,117.68,117.31,117.48,47378.0,109.0953,109.1788,108.8355,108.9932,47378.0
2017-09-28 11:45:00,117.48,117.75,117.41,117.69,39892.0,108.9932,109.2437,108.9283,109.188,39892.0
2017-09-28 11:50:00,117.75,117.8,117.54,117.65,8840.0,109.2437,109.2901,109.0489,109.1509,8840.0
2017-09-28 11:55:00,117.65,117.82,117.64,117.78,13433.0,109.1509,109.3086,109.1416,109.2715,13433.0
2017-09-28 12:00:00,117.78,118.37,117.78,118.3,72209.0,109.2715,109.8189,109.2715,109.754,72209.0
2017-09-28 12:05:00,118.34,118.54,118.13,118.14,37546.0,109.7911,109.9766,109.5962,109.6055,37546.0
2017-09-28 12:10:00,118.11,118.16,117.95,118.05,31942.0,109.5777,109.6241,109.4293,109.522,31942.0
2017-09-28 12:15:00,118.05,118.44,118.05,118.27,38836.0,109.522,109.8839,109.522,109.7261,38836.0
2017-09-28 12:20:00,118.27,118.29,117.95,117.96,44362.0,109.7261,109.7447,109.4293,109.4385,44362.0
2017-09-28 12:25:00,117.93,118.24,117.93,118.21,15627.0,109.4107,109.6983,109.4107,109.6705,15627.0
2017-09-28 12:30:00,118.16,118.19,117.99,118.18,7346.0,109.6241,109.6519,109.4664,109.6426,7346.0
2017-09-28 12:35:00,118.21,118.21,117.94,117.95,9392.0,109.6705,109.6705,109.42,109.4293,9392.0
2017-09-28 12:40:00,117.98,118.02,117.86,117.88,4010.0,109.4571,109.4942,109.3458,109.3643,4010.0
2017-09-28 12:45:00,117.89,118.03,117.88,117.97,5964.0,109.3736,109.5035,109.3643,109.4478,5964.0
2017-09-28 12:50:00,117.97,117.97,117.73,117.78,7700.0,109.4478,109.4478,109.2251,109.2715,7700.0
2017-09-28 12:55:00,117.8,117.96,117.75,117.93,7444.0,109.2901,109.4385,109.2437,109.4107,7444.0
2017-09-28 13:00:00,117.93,118.06,117.88,117.98,10460.0,109.4107,109.5313,109.3643,109.4571,10460.0
2017-09-28 13:05:00,117.98,118.04,117.93,117.95,7321.0,109.4571,109.5128,109.4107,109.4293,7321.0
2017-09-28 13:10:00,118.04,118.04,117.82,117.99,7133.0,109.5128,109.5128,109.3086,109.4664,7133.0
2017-09-28 13:15:00,118.0,118.09,117.91,118.09,22363.0,109.4756,109.5591,109.3921,109.5591,22363.0
2017-09-28 13:20:00,118.1,118.11,117.95,118.09,10660.0,109.5684,109.5777,109.4293,109.5591,10660.0
2017-09-28 13:25:00,118.07,118.11,118.0,118.0,9311.0,109.5406,109.5777,109.4756,109.4756,9311.0
2017-09-28 13:30:00,118.0,118.1,117.94,118.08,16839.0,109.4756,109.5684,109.42,109.5499,16839.0
2017-09-28 13:35:00,118.08,118.09,117.99,118.03,7924.0,109.5499,109.5591,109.4664,109.5035,7924.0
2017-09-28 13:40:00,118.05,118.26,118.05,118.26,11554.0,109.522,109.7169,109.522,109.7169,11554.0
2017-09-28 13:45:00,118.26,118.33,118.11,118.18,13721.0,109.7169,109.7818,109.5777,109.6426,13721.0
2017-09-28 13:50:00,118.18,118.3,118.15,118.3,11037.0,109.6426,109.754,109.6148,109.754,11037.0
2017-09-28 13:55:00,118.3,118.48,118.28,118.48,16105.0,109.754,109.921,109.7354,109.921,16105.0
2017-09-28 14:00:00,118.48,118.49,118.33,118.46,13668.0,109.921,109.9302,109.7818,109.9024,13668.0
2017-09-28 14:05:00,118.46,118.49,118.26,118.31,24113.0,109.9024,109.9302,109.7169,109.7632,24113.0
2017-09-28 14:10:00,118.31,118.38,118.27,118.32,11923.0,109.7632,109.8282,109.7261,109.7725,11923.0
2017-09-28 14:15:00,118.37,118.37,118.05,118.06,31256.0,109.8189,109.8189,109.522,109.5313,31256.0
2017-09-28 14:20:00,118.07,118.08,117.98,118.02,17127.0,109.5406,109.5499,109.4571,109.4942,17127.0
2017-09-28 14:25:00,118.03,118.04,117.9,117.97,8413.0,109.5035,109.5128,109.3829,109.4478,8413.0
2017-09-28 14:30:00,117.97,118.05,117.96,118.0,9531.0,109.4478,109.522,109.4385,109.4756,9531.0
2017-09-28 14:35:00,117.98,118.04,117.97,118.01,8363.0,109.4571,109.5128,109.4478,109.4849,8363.0
2017-09-28 14:40:00,118.0,118.07,118.0,118.03,9256.0,109.4756,109.5406,109.4756,109.5035,9256.0
2017-09-28 14:45:00,118.02,118.06,117.99,118.02,15835.0,109.4942,109.5313,109.4664,109.4942,15835.0
2017-09-28 14:50:00,118.0,118.09,118.0,118.09,13367.0,109.4756,109.5591,109.4756,109.5591,13367.0
2017-09-28 14:55:00,118.07,118.08,117.99,118.06,12790.0,109.5406,109.5499,109.4664,109.5313,12790.0
2017-09-28 15:00:00,118.03,118.12,118.02,118.12,17139.0,109.5035,109.587,109.4942,109.587,17139.0
2017-09-28 15:05:00,118.09,118.12,118.03,118.06,20243.0,109.5591,109.587,109.5035,109.5313,20243.0
2017-09-28 15:10:00,118.06,118.17,118.05,118.08,26226.0,109.5313,109.6334,109.522,109.5499,26226.0
2017-09-28 15:15:00,118.08,118.15,118.06,118.12,11114.0,109.5499,109.6148,109.5313,109.587,11114.0
2017-09-28 15:20:00,118.11,118.13,118.04,118.1,19546.0,109.5777,109.5962,109.5128,109.5684,19546.0
2017-09-28 15:25:00,118.1,118.13,118.01,118.03,13939.0,109.5684,109.5962,109.4849,109.5035,13939.0
2017-09-28 15:30:00,118.04,118.13,118.04,118.11,34541.0,109.5128,109.5962,109.5128,109.5777,34541.0
2017-09-28 15:35:00,118.11,118.19,118.06,118.14,23303.0,109.5777,109.6519,109.5313,109.6055,23303.0
2017-09-28 15:40:00,118.14,118.18,118.09,118.17,17306.0,109.6055,109.6426,109.5591,109.6334,17306.0
2017-09-28 15:45:00,118.17,118.17,118.12,118.12,39999.0,109.6334,109.6334,109.587,109.587,39999.0
2017-09-28 15:50:00,118.12,118.29,118.12,118.23,75778.0,109.587,109.7447,109.587,109.689,75778.0
2017-09-28 15:55:00,118.24,118.25,118.13,118.21,111214.0,109.6983,109.7076,109.5962,109.6705,111214.0
2017-09-29 09:30:00,118.25,118.5,117.84,117.94,25469.0,109.7076,109.9395,109.3272,109.42,25469.0
2017-09-29 09:35:00,117.98,118.34,117.93,118.02,29650.0,109.4571,109.7911,109.4107,109.4942,29650.0
2017-09-29 09:40:00,118.1,118.11,116.73,117.27,55581.0,109.5684,109.5777,108.2974,108.7984,55581.0
2017-09-29 09:45:00,117.37,117.48,117.09,117.15,19713.0,108.8912,108.9932,108.6314,108.687,19713.0
2017-09-29 09:50:00,117.11,117.53,116.98,117.41,22496.0,108.6499,109.0396,108.5293,108.9283,22496.0
2017-09-29 09:55:00,117.41,117.63,117.41,117.49,13425.0,108.9283,109.1324,108.9283,109.0025,13425.0
2017-09-29 10:00:00,117.5,117.72,117.47,117.72,14200.0,109.0118,109.2159,108.9839,109.2159,14200.0
2017-09-29 10:05:00,117.74,117.86,117.49,117.64,7779.0,109.2344,109.3458,109.0025,109.1416,7779.0
2017-09-29 10:10:00,117.6,117.73,117.44,117.51,12794.0,109.1045,109.2251,108.9561,109.021,12794.0
2017-09-29 10:15:00,117.63,117.66,117.49,117.63,4934.0,109.1324,109.1602,109.0025,109.1324,4934.0
2017-09-29 10:20:00,117.65,117.8,117.55,117.58,9050.0,109.1509,109.2901,109.0581,109.086,9050.0
2017-09-29 10:25:00,117.56,117.81,117.49,117.69,11924.0,109.0674,109.2994,109.0025,109.188,11924.0
2017-09-29 10:30:00,117.71,117.93,117.65,117.75,11425.0,109.2066,109.4107,109.1509,109.2437,11425.0
2017-09-29 10:35:00,117.74,117.79,117.62,117.79,7725.0,109.2344,109.2808,109.1231,109.2808,7725.0
2017-09-29 10:40:00,117.8,117.8,117.58,117.68,28187.0,109.2901,109.2901,109.086,109.1788,28187.0
2017-09-29 10:45:00,117.71,117.73,117.5,117.73,9324.0,109.2066,109.2251,109.0118,109.2251,9324.0
2017-09-29 10:50:00,117.65,117.72,117.57,117.67,5900.0,109.1509,109.2159,109.0767,109.1695,5900.0
2017-09-29 10:55:00,117.7,117.8,117.61,117.76,8865.0,109.1973,109.2901,109.1138,109.253,8865.0
2017-09-29 11:00:00,117.83,117.99,117.62,117.77,28493.0,109.3179,109.4664,109.1231,109.2623,28493.0
2017-09-29 11:05:00,117.78,117.99,117.75,117.93,6030.0,109.2715,109.4664,109.2437,109.4107,6030.0
2017-09-29 11:10:00,117.97,117.99,117.91,117.93,7368.0,109.4478,109.4664,109.3921,109.4107,7368.0
2017-09-29 11:15:00,117.93,118.08,117.91,118.06,8600.0,109.4107,109.5499,109.3921,109.5313,8600.0
2017-09-29 11:20:00,118.05,118.11,118.01,118.06,10661.0,109.522,109.5777,109.4849,109.5313,10661.0
2017-09-29 11:25:00,118.08,118.25,118.01,118.22,11400.0,109.5499,109.7076,109.4849,109.6797,11400.0
2017-09-29 11:30:00,118.22,118.38,118.13,118.31,15410.0,109.6797,109.8282,109.5962,109.7632,15410.0
2017-09-29 11:35:00,118.31,118.51,118.29,118.47,22167.0,109.7632,109.9488,109.7447,109.9117,22167.0
2017-09-29 11:40:00,118.49,118.68,118.45,118.46,18263.0,109.9302,110.1065,109.8931,109.9024,18263.0
2017-09-29 11:45:00,118.51,118.61,118.43,118.54,8480.0,109.9488,110.0416,109.8746,109.9766,8480.0
2017-09-29 11:50:00,118.53,118.8,118.53,118.7,17652.0,109.9674,110.2178,109.9674,110.1251,17652.0
2017-09-29 11:55:00,118.7,118.94,118.63,118.74,21955.0,110.1251,110.3477,110.0601,110.1622,21955.0
2017-09-29 12:00:00,118.78,118.78,118.54,118.64,9151.0,110.1993,110.1993,109.9766,110.0694,9151.0
2017-09-29 12:05:00,118.59,118.8,118.57,118.8,13253.0,110.023,110.2178,110.0045,110.2178,13253.0
2017-09-29 12:10:00,118.76,118.85,118.69,118.84,9989.0,110.1807,110.2642,110.1158,110.255,9989.0
2017-09-29 12:15:00,118.85,118.97,118.85,118.95,11559.0,110.2642,110.3756,110.2642,110.357,11559.0
2017-09-29 12:20:00,118.94,118.95,118.87,118.92,8012.0,110.3477,110.357,110.2828,110.3292,8012.0
2017-09-29 12:25:00,118.92,119.0,118.87,118.99,7682.0,110.3292,110.4034,110.2828,110.3941,7682.0
2017-09-29 12:30:00,119.0,119.14,119.0,119.08,12355.0,110.4034,110.5333,110.4034,110.4776,12355.0
2017-09-29 12:35:00,119.14,119.14,119.02,119.08,10362.0,110.5333,110.5333,110.422,110.4776,10362.0
2017-09-29 12:40:00,119.05,119.11,119.05,119.06,3800.0,110.4498,110.5055,110.4498,110.4591,3800.0
2017-09-29 12:45:00,119.06,119.08,118.98,119.0,7440.0,110.4591,110.4776,110.3848,110.4034,7440.0
2017-09-29 12:50:00,119.01,119.01,118.96,119.0,3899.0,110.4127,110.4127,110.3663,110.4034,3899.0
2017-09-29 12:55:00,118.98,119.01,118.97,118.98,3439.0,110.3848,110.4127,110.3756,110.3848,3439.0
2017-09-29 13:00:00,119.02,119.11,118.99,119.1,6979.0,110.422,110.5055,110.3941,110.4962,6979.0
2017-09-29 13:05:00,119.09,119.1,118.98,119.02,7329.0,110.4869,110.4962,110.3848,110.422,7329.0
2017-09-29 13:10:00,119.0,119.04,118.99,119.03,5578.0,110.4034,110.4405,110.3941,110.4312,5578.0
2017-09-29 13:15:00,119.03,119.04,118.99,119.0,9774.0,110.4312,110.4405,110.3941,110.4034,9774.0
2017-09-29 13:20:00,118.99,119.09,118.99,119.08,12874.0,110.3941,110.4869,110.3941,110.4776,12874.0
2017-09-29 13:25:00,119.06,119.11,119.0,119.0,12072.0,110.4591,110.5055,110.4034,110.4034,12072.0
2017-09-29 13:30:00,119.01,119.35,118.97,119.26,17523.0,110.4127,110.7281,110.3756,110.6446,17523.0
2017-09-29 13:35:00,119.26,119.28,119.07,119.07,5223.0,110.6446,110.6632,110.4683,110.4683,5223.0
2017-09-29 13:40:00,119.07,119.07,118.98,119.05,16412.0,110.4683,110.4683,110.3848,110.4498,16412.0
2017-09-29 13:45:00,119.08,119.17,119.08,119.17,9775.0,110.4776,110.5611,110.4776,110.5611,9775.0
2017-09-29 13:50:00,119.17,119.23,118.99,119.01,9492.0,110.5611,110.6168,110.3941,110.4127,9492.0
2017-09-29 13:55:00,118.98,119.0,118.7,118.71,5305.0,110.3848,110.4034,110.1251,110.1343,5305.0
2017-09-29 14:00:00,118.7,118.81,118.7,118.79,12048.0,110.1251,110.2271,110.1251,110.2086,12048.0
2017-09-29 14:05:00,118.74,118.77,118.55,118.6,21921.0,110.1622,110.19,109.9859,110.0323,21921.0
2017-09-29 14:10:00,118.6,118.62,118.55,118.61,16331.0,110.0323,110.0509,109.9859,110.0416,16331.0
2017-09-29 14:15:00,118.62,118.68,118.61,118.65,11083.0,110.0509,110.1065,110.0416,110.0787,11083.0
2017-09-29 14:20:00,118.65,118.65,118.49,118.54,16589.0,110.0787,110.0787,109.9302,109.9766,16589.0
2017-09-29 14:25:00,118.55,118.58,118.5,118.51,28020.0,109.9859,110.0137,109.9395,109.9488,28020.0
2017-09-29 14:30:00,118.54,118.55,118.47,118.5,5235.0,109.9766,109.9859,109.9117,109.9395,5235.0
2017-09-29 14:35:00,118.51,118.61,118.47,118.61,10717.0,109.9488,110.0416,109.9117,110.0416,10717.0
2017-09-29 14:40:00,118.59,118.62,118.43,118.43,7391.0,110.023,110.0509,109.8746,109.8746,7391.0
2017-09-29 14:45:00,118.41,118.42,118.29,118.32,14031.0,109.856,109.8653,109.7447,109.7725,14031.0
2017-09-29 14:50:00,118.34,118.38,118.3,118.36,15340.0,109.7911,109.8282,109.754,109.8096,15340.0
2017-09-29 14:55:00,118.36,118.39,118.32,118.33,8170.0,109.8096,109.8375,109.7725,109.7818,8170.0
2017-09-29 15:00:00,118.34,118.7,118.31,118.66,25148.0,109.7911,110.1251,109.7632,110.088,25148.0
2017-09-29 15:05:00,118.64,118.64,118.42,118.45,8202.0,110.0694,110.0694,109.8653,109.8931,8202.0
2017-09-29 15:10:00,118.46,118.51,118.43,118.5,15982.0,109.9024,109.9488,109.8746,109.9395,15982.0
2017-09-29 15:15:00,118.51,118.51,118.46,118.5,10315.0,109.9488,109.9488,109.9024,109.9395,10315.0
2017-09-29 15:20:00,118.49,118.51,118.43,118.5,42593.0,109.9302,109.9488,109.8746,109.9395,42593.0
2017-09-29 15:25:00,118.51,118.71,118.51,118.71,18738.0,109.9488,110.1343,109.9488,110.1343,18738.0
2017-09-29 15:30:00,118.7,118.71,118.46,118.5,23002.0,110.1251,110.1343,109.9024,109.9395,23002.0
2017-09-29 15:35:00,118.46,118.57,118.45,118.55,17697.0,109.9024,110.0045,109.8931,109.9859,17697.0
2017-09-29 15:40:00,118.56,118.64,118.53,118.55,49135.0,109.9952,110.0694,109.9674,109.9859,49135.0
2017-09-29 15:45:00,118.54,118.6,118.47,118.55,38595.0,109.9766,110.0323,109.9117,109.9859,38595.0
2017-09-29 15:50:00,118.56,118.62,118.55,118.61,86862.0,109.9952,110.0509,109.9859,110.0416,86862.0
2017-09-29 15:55:00,118.6,118.63,118.45,118.54,99229.0,110.0323,110.0601,109.8931,109.9766,99229.0
2017-10-02 09:30:00,118.38,118.69,118.31,118.54,28203.0,109.8282,110.1158,109.7632,109.9766,28203.0
2017-10-02 09:35:00,118.48,118.48,118.03,118.15,32891.0,109.921,109.921,109.5035,109.6148,32891.0
2017-10-02 09:40:00,118.08,118.21,117.9,118.04,11480.0,109.5499,109.6705,109.3829,109.5128,11480.0
2017-10-02 09:45:00,118.05,118.27,117.64,118.0,29282.0,109.522,109.7261,109.1416,109.4756,29282.0
2017-10-02 09:50:00,118.04,118.04,117.55,117.61,24693.0,109.5128,109.5128,109.0581,109.1138,24693.0
2017-10-02 09:55:00,117.65,118.13,117.65,118.13,39710.0,109.1509,109.5962,109.1509,109.5962,39710.0
2017-10-02 10:00:00,118.1,118.25,117.94,118.03,18575.0,109.5684,109.7076,109.42,109.5035,18575.0
2017-10-02 10:05:00,118.05,118.21,118.01,118.08,14281.0,109.522,109.6705,109.4849,109.5499,14281.0
2017-10-02 10:10:00,118.12,118.26,118.02,118.1,16278.0,109.587,109.7169,109.4942,109.5684,16278.0
2017-10-02 10:15:00,118.15,118.26,118.1,118.22,9650.0,109.6148,109.7169,109.5684,109.6797,9650.0
2017-10-02 10:20:00,118.13,118.16,117.96,118.03,15522.0,109.5962,109.6241,109.4385,109.5035,15522.0
2017-10-02 10:25:00,118.05,118.09,117.97,118.03,6605.0,109.522,109.5591,109.4478,109.5035,6605.0
2017-10-02 10:30:00,118.02,118.15,118.01,118.06,13972.0,109.4942,109.6148,109.4849,109.5313,13972.0
2017-10-02 10:35:00,118.06,118.19,118.03,118.19,19265.0,109.5313,109.6519,109.5035,109.6519,19265.0
2017-10-02 10:40:00,118.16,118.16,117.89,117.97,15301.0,109.6241,109.6241,109.3736,109.4478,15301.0
2017-10-02 10:45:00,117.98,117.98,117.78,117.82,8751.0,109.4571,109.4571,109.2715,109.3086,8751.0
2017-10-02 10:50:00,117.77,117.82,117.67,117.68,13634.0,109.2623,109.3086,109.1695,109.1788,13634.0
2017-10-02 10:55:00,117.77,118.03,117.72,118.01,11419.0,109.2623,109.5035,109.2159,109.4849,11419.0
2017-10-02 11:00:00,118.03,118.1,117.97,118.09,7782.0,109.5035,109.5684,109.4478,109.5591,7782.0
2017-10-02 11:05:00,118.09,118.1,118.0,118.0,7200.0,109.5591,109.5684,109.4756,109.4756,7200.0
2017-10-02 11:10:00,118.04,118.35,117.98,118.35,29149.0,109.5128,109.8004,109.4571,109.8004,29149.0
2017-10-02 11:15:00,118.34,118.37,118.16,118.16,21953.0,109.7911,109.8189,109.6241,109.6241,21953.0
2017-10-02 11:20:00,118.16,118.2,118.06,118.18,11454.0,109.6241,109.6612,109.5313,109.6426,11454.0
2017-10-02 11:25:00,118.18,118.28,118.01,118.28,10774.0,109.6426,109.7354,109.4849,109.7354,10774.0
2017-10-02 11:30:00,118.26,118.43,118.19,118.37,8649.0,109.7169,109.8746,109.6519,109.8189,8649.0
2017-10-02 11:35:00,118.38,118.46,118.35,118.46,12558.0,109.8282,109.9024,109.8004,109.9024,12558.0
2017-10-02 11:40:00,118.42,118.75,118.41,118.61,25489.0,109.8653,110.1715,109.856,110.0416,25489.0
2017-10-02 11:45:00,118.61,118.74,118.61,118.68,8295.0,110.0416,110.1622,110.0416,110.1065,8295.0
2017-10-02 11:50:00,118.68,118.92,118.68,118.8,16805.0,110.1065,110.3292,110.1065,110.2178,16805.0
2017-10-02 11:55:00,118.82,118.82,118.36,118.5,11921.0,110.2364,110.2364,109.8096,109.9395,11921.0
2017-10-02 12:00:00,118.4,118.55,118.38,118.55,7065.0,109.8467,109.9859,109.8282,109.9859,7065.0
2017-10-02 12:05:00,118.55,118.62,118.54,118.61,11860.0,109.9859,110.0509,109.9766,110.0416,11860.0
2017-10-02 12:10:00,118.59,118.72,118.58,118.69,11908.0,110.023,110.1436,110.0137,110.1158,11908.0
2017-10-02 12:15:00,118.67,118.73,118.64,118.73,9570.0,110.0972,110.1529,110.0694,110.1529,9570.0
2017-10-02 12:20:00,118.77,118.78,118.72,118.76,4137.0,110.19,110.1993,110.1436,110.1807,4137.0
2017-10-02 12:25:00,118.77,118.88,118.77,118.88,5409.0,110.19,110.2921,110.19,110.2921,5409.0
2017-10-02 12:30:00,118.85,118.89,118.73,118.77,7862.0,110.2642,110.3013,110.1529,110.19,7862.0
2017-10-02 12:35:00,118.77,118.8,118.73,118.79,9955.0,110.19,110.2178,110.1529,110.2086,9955.0
2017-10-02 12:40:00,118.78,118.8,118.75,118.76,10169.0,110.1993,110.2178,110.1715,110.1807,10169.0
2017-10-02 12:45:00,118.76,118.81,118.73,118.81,9297.0,110.1807,110.2271,110.1529,110.2271,9297.0
2017-10-02 12:50:00,118.81,118.87,118.79,118.85,17910.0,110.2271,110.2828,110.2086,110.2642,17910.0
2017-10-02 12:55:00,118.86,118.87,118.79,118.84,7852.0,110.2735,110.2828,110.2086,110.255,7852.0
2017-10-02 13:00:00,118.83,118.83,118.75,118.8,8809.0,110.2457,110.2457,110.1715,110.2178,8809.0
2017-10-02 13:05:00,118.8,118.81,118.66,118.75,20662.0,110.2178,110.2271,110.088,110.1715,20662.0
2017-10-02 13:10:00,118.76,118.8,118.75,118.79,4545.0,110.1807,110.2178,110.1715,110.2086,4545.0
2017-10-02 13:15:00,118.79,118.89,118.79,118.86,9886.0,110.2086,110.3013,110.2086,110.2735,9886.0
2017-10-02 13:20:00,118.86,118.9,118.83,118.86,11232.0,110.2735,110.3106,110.2457,110.2735,11232.0
2017-10-02 13:25:00,118.85,118.85,118.79,118.83,12135.0,110.2642,110.2642,110.2086,110.2457,12135.0
2017-10-02 13:30:00,118.83,118.87,118.82,118.82,6066.0,110.2457,110.2828,110.2364,110.2364,6066.0
2017-10-02 13:35:00,118.82,118.85,118.74,118.78,9529.0,110.2364,110.2642,110.1622,110.1993,9529.0
2017-10-02 13:40:00,118.79,118.82,118.72,118.77,9157.0,110.2086,110.2364,110.1436,110.19,9157.0
2017-10-02 13:45:00,118.79,118.85,118.78,118.85,8691.0,110.2086,110.2642,110.1993,110.2642,8691.0
2017-10-02 13:50:00,118.83,118.89,118.83,118.87,14778.0,110.2457,110.3013,110.2457,110.2828,14778.0
2017-10-02 13:55:00,118.87,118.92,118.87,118.9,11427.0,110.2828,110.3292,110.2828,110.3106,11427.0
2017-10-02 14:00:00,118.89,119.0,118.85,118.92,21999.0,110.3013,110.4034,110.2642,110.3292,21999.0
2017-10-02 14:05:00,118.91,118.94,118.89,118.93,13238.0,110.3199,110.3477,110.3013,110.3385,13238.0
2017-10-02 14:10:00,118.94,118.95,118.91,118.93,8781.0,110.3477,110.357,110.3199,110.3385,8781.0
2017-10-02 14:15:00,118.92,118.94,118.88,118.94,10401.0,110.3292,110.3477,110.2921,110.3477,10401.0
2017-10-02 14:20:00,118.93,118.94,118.89,118.9,9549.0,110.3385,110.3477,110.3013,110.3106,9549.0
2017-10-02 14:25:00,118.89,119.03,118.89,119.01,17126.0,110.3013,110.4312,110.3013,110.4127,17126.0
2017-10-02 14:30:00,119.03,119.1,119.0,119.09,10384.0,110.4312,110.4962,110.4034,110.4869,10384.0
2017-10-02 14:35:00,119.06,119.06,119.0,119.02,6063.0,110.4591,110.4591,110.4034,110.422,6063.0
2017-10-02 14:40:00,119.0,119.04,119.0,119.03,8025.0,110.4034,110.4405,110.4034,110.4312,8025.0
2017-10-02 14:45:00,119.03,119.12,119.02,119.12,15676.0,110.4312,110.5147,110.422,110.5147,15676.0
2017-10-02 14:50:00,119.12,119.15,119.11,119.14,11191.0,110.5147,110.5426,110.5055,110.5333,11191.0
2017-10-02 14:55:00,119.13,119.2,119.1,119.19,9671.0,110.524,110.589,110.4962,110.5797,9671.0
2017-10-02 15:00:00,119.18,119.21,119.13,119.14,16363.0,110.5704,110.5982,110.524,110.5333,16363.0
2017-10-02 15:05:00,119.15,119.22,119.15,119.21,16976.0,110.5426,110.6075,110.5426,110.5982,16976.0
2017-10-02 15:10:00,119.21,119.21,119.14,119.14,12658.0,110.5982,110.5982,110.5333,110.5333,12658.0
2017-10-02 15:15:00,119.13,119.13,118.97,119.05,19680.0,110.524,110.524,110.3756,110.4498,19680.0
2017-10-02 15:20:00,119.07,119.16,119.04,119.14,17077.0,110.4683,110.5518,110.4405,110.5333,17077.0
2017-10-02 15:25:00,119.15,119.21,119.14,119.15,15362.0,110.5426,110.5982,110.5333,110.5426,15362.0
2017-10-02 15:30:00,119.16,119.17,119.07,119.08,13938.0,110.5518,110.5611,110.4683,110.4776,13938.0
2017-10-02 15:35:00,119.08,119.09,119.04,119.09,17366.0,110.4776,110.4869,110.4405,110.4869,17366.0
2017-10-02 15:40:00,119.08,119.17,119.07,119.09,37020.0,110.4776,110.5611,110.4683,110.4869,37020.0
2017-10-02 15:45:00,119.09,119.09,118.97,119.03,32758.0,110.4869,110.4869,110.3756,110.4312,32758.0
2017-10-02 15:50:00,119.04,119.06,118.99,119.03,31552.0,110.4405,110.4591,110.3941,110.4312,31552.0
2017-10-02 15:55:00,119.04,119.14,119.03,119.12,89010.0,110.4405,110.5333,110.4312,110.5147,89010.0
2017-10-03 09:30:00,119.2,119.54,119.2,119.35,12606.0,110.589,110.9044,110.589,110.7281,12606.0
2017-10-03 09:35:00,119.52,119.64,119.32,119.32,3137.0,110.8858,110.9972,110.7003,110.7003,3137.0
2017-10-03 09:40:00,119.29,119.31,119.15,119.17,3414.0,110.6725,110.691,110.5426,110.5611,3414.0
2017-10-03 09:45:00,119.21,119.4,119.14,119.2,14265.0,110.5982,110.7745,110.5333,110.589,14265.0
2017-10-03 09:50:00,119.25,119.25,118.81,118.81,4333.0,110.6353,110.6353,110.2271,110.2271,4333.0
2017-10-03 09:55:00,118.82,118.88,118.68,118.77,4816.0,110.2364,110.2921,110.1065,110.19,4816.0
2017-10-03 10:00:00,118.75,119.03,118.72,119.0,3738.0,110.1715,110.4312,110.1436,110.4034,3738.0
2017-10-03 10:05:00,119.05,119.05,118.73,118.76,30560.0,110.4498,110.4498,110.1529,110.1807,30560.0
2017-10-03 10:10:00,118.76,118.79,118.57,118.6,3350.0,110.1807,110.2086,110.0045,110.0323,3350.0
2017-10-03 10:15:00,118.64,118.84,118.62,118.74,4323.0,110.0694,110.255,110.0509,110.1622,4323.0
2017-10-03 10:20:00,118.76,118.8,118.66,118.73,6226.0,110.1807,110.2178,110.088,110.1529,6226.0
2017-10-03 10:25:00,118.65,118.79,118.65,118.66,10826.0,110.0787,110.2086,110.0787,110.088,10826.0
2017-10-03 10:30:00,118.65,118.82,118.57,118.81,17089.0,110.0787,110.2364,110.0045,110.2271,17089.0
2017-10-03 10:35:00,118.85,118.85,118.69,118.83,3805.0,110.2642,110.2642,110.1158,110.2457,3805.0
2017-10-03 10:40:00,118.87,118.98,118.85,118.86,2638.0,110.2828,110.3848,110.2642,110.2735,2638.0
2017-10-03 10:45:00,118.91,119.06,118.9,118.94,11245.0,110.3199,110.4591,110.3106,110.3477,11245.0
2017-10-03 10:50:00,118.95,119.04,118.89,118.89,7716.0,110.357,110.4405,110.3013,110.3013,7716.0
2017-10-03 10:55:00,118.87,118.9,118.73,118.73,14450.0,110.2828,110.3106,110.1529,110.1529,14450.0
2017-10-03 11:00:00,118.73,118.73,118.62,118.65,7134.0,110.1529,110.1529,110.0509,110.0787,7134.0
2017-10-03 11:05:00,118.6,118.65,118.55,118.59,5662.0,110.0323,110.0787,109.9859,110.023,5662.0
2017-10-03 11:10:00,118.57,118.62,118.42,118.56,8284.0,110.0045,110.0509,109.8653,109.9952,8284.0
2017-10-03 11:15:00,118.58,118.68,118.54,118.61,8366.0,110.0137,110.1065,109.9766,110.0416,8366.0
2017-10-03 11:20:00,118.61,118.75,118.54,118.75,3825.0,110.0416,110.1715,109.9766,110.1715,3825.0
2017-10-03 11:25:00,118.76,118.86,118.68,118.84,26441.0,110.1807,110.2735,110.1065,110.255,26441.0
2017-10-03 11:30:00,118.85,118.92,118.83,118.9,4400.0,110.2642,110.3292,110.2457,110.3106,4400.0
2017-10-03 11:35:00,118.9,118.9,118.62,118.7,13001.0,110.3106,110.3106,110.0509,110.1251,13001.0
2017-10-03 11:40:00,118.67,118.85,118.53,118.61,36989.0,110.0972,110.2642,109.9674,110.0416,36989.0
2017-10-03 11:45:00,118.61,118.68,117.82,117.91,20434.0,110.0416,110.1065,109.3086,109.3921,20434.0
2017-10-03 11:50:00,117.9,118.23,117.9,118.09,9769.0,109.3829,109.689,109.3829,109.5591,9769.0
2017-10-03 11:55:00,118.04,118.33,118.04,118.33,11570.0,109.5128,109.7818,109.5128,109.7818,11570.0
2017-10-03 12:00:00,118.28,118.48,118.28,118.41,11000.0,109.7354,109.921,109.7354,109.856,11000.0
2017-10-03 12:05:00,118.43,118.51,118.39,118.51,9390.0,109.8746,109.9488,109.8375,109.9488,9390.0
2017-10-03 12:10:00,118.46,118.53,118.43,118.51,11900.0,109.9024,109.9674,109.8746,109.9488,11900.0
2017-10-03 12:15:00,118.51,118.56,118.45,118.52,8882.0,109.9488,109.9952,109.8931,109.9581,8882.0
2017-10-03 12:20:00,118.53,118.71,118.52,118.7,6313.0,109.9674,110.1343,109.9581,110.1251,6313.0
2017-10-03 12:25:00,118.73,119.16,118.73,119.14,40931.0,110.1529,110.5518,110.1529,110.5333,40931.0
2017-10-03 12:30:00,119.12,119.12,118.94,118.95,3800.0,110.5147,110.5147,110.3477,110.357,3800.0
2017-10-03 12:35:00,118.95,118.95,118.77,118.78,4000.0,110.357,110.357,110.19,110.1993,4000.0
2017-10-03 12:40:00,118.75,118.91,118.71,118.85,23009.0,110.1715,110.3199,110.1343,110.2642,23009.0
2017-10-03 12:45:00,118.86,118.89,118.8,118.87,6508.0,110.2735,110.3013,110.2178,110.2828,6508.0
2017-10-03 12:50:00,118.85,118.92,118.78,118.91,5149.0,110.2642,110.3292,110.1993,110.3199,5149.0
2017-10-03 12:55:00,118.9,119.0,118.89,119.0,7019.0,110.3106,110.4034,110.3013,110.4034,7019.0
2017-10-03 13:00:00,119.03,119.1,118.99,119.09,7649.0,110.4312,110.4962,110.3941,110.4869,7649.0
2017-10-03 13:05:00,119.04,119.14,119.04,119.14,6100.0,110.4405,110.5333,110.4405,110.5333,6100.0
2017-10-03 13:10:00,119.11,119.2,119.1,119.15,9049.0,110.5055,110.589,110.4962,110.5426,9049.0
2017-10-03 13:15:00,119.15,119.2,119.11,119.18,20364.0,110.5426,110.589,110.5055,110.5704,20364.0
2017-10-03 13:20:00,119.16,119.17,119.11,119.13,7619.0,110.5518,110.5611,110.5055,110.524,7619.0
2017-10-03 13:25:00,119.1,119.12,118.97,119.06,9922.0,110.4962,110.5147,110.3756,110.4591,9922.0
2017-10-03 13:30:00,119.06,119.2,119.05,119.19,4536.0,110.4591,110.589,110.4498,110.5797,4536.0
2017-10-03 13:35:00,119.19,119.25,119.17,119.2,12024.0,110.5797,110.6353,110.5611,110.589,12024.0
2017-10-03 13:40:00,119.22,119.26,119.16,119.17,6200.0,110.6075,110.6446,110.5518,110.5611,6200.0
2017-10-03 13:45:00,119.17,119.23,119.14,119.19,8446.0,110.5611,110.6168,110.5333,110.5797,8446.0
2017-10-03 13:50:00,119.19,119.27,119.14,119.15,11943.0,110.5797,110.6539,110.5333,110.5426,11943.0
2017-10-03 13:55:00,119.22,119.22,119.1,119.15,7054.0,110.6075,110.6075,110.4962,110.5426,7054.0
2017-10-03 14:00:00,119.15,119.16,119.12,119.15,8636.0,110.5426,110.5518,110.5147,110.5426,8636.0
2017-10-03 14:05:00,119.13,119.17,119.02,119.04,10789.0,110.524,110.5611,110.422,110.4405,10789.0
2017-10-03 14:10:00,119.02,119.03,118.71,118.71,10339.0,110.422,110.4312,110.1343,110.1343,10339.0
2017-10-03 14:15:00,118.71,118.79,118.71,118.71,12345.0,110.1343,110.2086,110.1343,110.1343,12345.0
2017-10-03 14:20:00,118.69,118.76,118.65,118.65,5773.0,110.1158,110.1807,110.0787,110.0787,5773.0
2017-10-03 14:25:00,118.63,118.72,118.52,118.58,9696.0,110.0601,110.1436,109.9581,110.0137,9696.0
2017-10-03 14:30:00,118.63,118.78,118.59,118.78,9991.0,110.0601,110.1993,110.023,110.1993,9991.0
2017-10-03 14:35:00,118.77,118.83,118.73,118.8,8637.0,110.19,110.2457,110.1529,110.2178,8637.0
2017-10-03 14:40:00,118.78,118.88,118.74,118.86,4031.0,110.1993,110.2921,110.1622,110.2735,4031.0
2017-10-03 14:45:00,118.84,118.86,118.79,118.8,7026.0,110.255,110.2735,110.2086,110.2178,7026.0
2017-10-03 14:50:00,118.82,118.9,118.81,118.87,4950.0,110.2364,110.3106,110.2271,110.2828,4950.0
2017-10-03 14:55:00,118.87,118.88,118.83,118.84,4000.0,110.2828,110.2921,110.2457,110.255,4000.0
2017-10-03 15:00:00,118.85,118.9,118.85,118.88,7287.0,110.2642,110.3106,110.2642,110.2921,7287.0
2017-10-03 15:05:00,118.89,118.9,118.83,118.83,10637.0,110.3013,110.3106,110.2457,110.2457,10637.0
2017-10-03 15:10:00,118.84,118.86,118.8,118.83,6719.0,110.255,110.2735,110.2178,110.2457,6719.0
2017-10-03 15:15:00,118.84,118.84,118.78,118.82,5254.0,110.255,110.255,110.1993,110.2364,5254.0
2017-10-03 15:20:00,118.82,118.83,118.79,118.82,5683.0,110.2364,110.2457,110.2086,110.2364,5683.0
2017-10-03 15:25:00,118.81,118.89,118.78,118.89,7300.0,110.2271,110.3013,110.1993,110.3013,7300.0
2017-10-03 15:30:00,118.89,118.91,118.78,118.91,13284.0,110.3013,110.3199,110.1993,110.3199,13284.0
2017-10-03 15:35:00,118.91,118.92,118.83,118.9,12345.0,110.3199,110.3292,110.2457,110.3106,12345.0
2017-10-03 15:40:00,118.9,118.94,118.89,118.92,28055.0,110.3106,110.3477,110.3013,110.3292,28055.0
2017-10-03 15:45:00,118.9,118.93,118.84,118.87,20985.0,110.3106,110.3385,110.255,110.2828,20985.0
2017-10-03 15:50:00,118.88,118.92,118.84,118.92,29246.0,110.2921,110.3292,110.255,110.3292,29246.0
2017-10-03 15:55:00,118.91,119.02,118.89,119.0,54687.0,110.3199,110.422,110.3013,110.4034,54687.0
2017-10-04 09:30:00,119.09,120.53,119.0,120.53,24941.0,110.4869,111.8229,110.4034,111.8229,24941.0
2017-10-04 09:35:00,120.42,120.69,119.97,120.2,40194.0,111.7208,111.9713,111.3033,111.5167,40194.0
2017-10-04 09:40:00,120.26,120.92,120.25,120.63,38784.0,111.5724,112.1847,111.5631,111.9156,38784.0
2017-10-04 09:45:00,120.53,120.67,120.0,120.0,11606.0,111.8229,111.9528,111.3312,111.3312,11606.0
2017-10-04 09:50:00,119.96,120.32,119.84,120.26,22223.0,111.294,111.628,111.1827,111.5724,22223.0
2017-10-04 09:55:00,120.26,120.83,120.26,120.77,17551.0,111.5724,112.1012,111.5724,112.0455,17551.0
2017-10-04 10:00:00,120.77,121.0,120.77,120.95,14881.0,112.0455,112.2589,112.0455,112.2125,14881.0
2017-10-04 10:05:00,120.96,121.01,120.76,120.79,10170.0,112.2218,112.2682,112.0363,112.0641,10170.0
2017-10-04 10:10:00,120.84,121.47,120.81,121.14,32759.0,112.1105,112.695,112.0826,112.3888,32759.0
2017-10-04 10:15:00,121.15,121.15,120.89,121.0,12311.0,112.3981,112.3981,112.1569,112.2589,12311.0
2017-10-04 10:20:00,121.01,121.23,120.96,121.19,25751.0,112.2682,112.4723,112.2218,112.4352,25751.0
2017-10-04 10:25:00,121.13,121.25,120.96,120.96,8538.0,112.3795,112.4909,112.2218,112.2218,8538.0
2017-10-04 10:30:00,121.06,121.06,120.87,120.9,8985.0,112.3146,112.3146,112.1383,112.1661,8985.0
2017-10-04 10:35:00,120.93,121.17,120.89,120.98,10880.0,112.194,112.4166,112.1569,112.2404,10880.0
2017-10-04 10:40:00,120.97,121.03,120.96,120.98,12310.0,112.2311,112.2868,112.2218,112.2404,12310.0
2017-10-04 10:45:00,121.0,121.25,120.96,121.11,8285.0,112.2589,112.4909,112.2218,112.361,8285.0
2017-10-04 10:50:00,121.13,121.17,121.01,121.03,10758.0,112.3795,112.4166,112.2682,112.2868,10758.0
2017-10-04 10:55:00,121.03,121.24,121.0,121.21,13090.0,112.2868,112.4816,112.2589,112.4537,13090.0
2017-10-04 11:00:00,121.24,121.6,121.22,121.48,32021.0,112.4816,112.8156,112.463,112.7042,32021.0
2017-10-04 11:05:00,121.47,121.59,121.44,121.57,18636.0,112.695,112.8063,112.6671,112.7877,18636.0
2017-10-04 11:10:00,121.57,121.7,121.33,121.48,25556.0,112.7877,112.9084,112.5651,112.7042,25556.0
2017-10-04 11:15:00,121.43,121.7,121.36,121.67,13702.0,112.6579,112.9084,112.5929,112.8805,13702.0
2017-10-04 11:20:00,121.7,121.8,121.63,121.67,18732.0,112.9084,113.0011,112.8434,112.8805,18732.0
2017-10-04 11:25:00,121.66,121.66,121.28,121.33,12952.0,112.8712,112.8712,112.5187,112.5651,12952.0
2017-10-04 11:30:00,121.33,121.63,121.33,121.59,10375.0,112.5651,112.8434,112.5651,112.8063,10375.0
2017-10-04 11:35:00,121.59,121.73,121.58,121.71,8742.0,112.8063,112.9362,112.797,112.9176,8742.0
2017-10-04 11:40:00,121.7,122.1,121.65,122.1,28873.0,112.9084,113.2795,112.862,113.2795,28873.0
2017-10-04 11:45:00,122.11,122.15,122.0,122.01,15149.0,113.2887,113.3258,113.1867,113.196,15149.0
2017-10-04 11:50:00,121.98,122.28,121.98,122.24,17344.0,113.1681,113.4465,113.1681,113.4093,17344.0
2017-10-04 11:55:00,122.24,122.3,122.06,122.18,13185.0,113.4093,113.465,113.2423,113.3537,13185.0
2017-10-04 12:00:00,122.18,122.3,122.15,122.17,17598.0,113.3537,113.465,113.3258,113.3444,17598.0
2017-10-04 12:05:00,122.21,122.28,122.1,122.14,14434.0,113.3815,113.4465,113.2795,113.3166,14434.0
2017-10-04 12:10:00,122.16,122.21,122.12,122.15,11124.0,113.3351,113.3815,113.298,113.3258,11124.0
2017-10-04 12:15:00,122.16,122.2,122.02,122.07,7831.0,113.3351,113.3722,113.2052,113.2516,7831.0
2017-10-04 12:20:00,122.02,122.04,121.68,121.85,22590.0,113.2052,113.2238,112.8898,113.0475,22590.0
2017-10-04 12:25:00,121.82,122.01,121.69,121.87,14566.0,113.0197,113.196,112.8991,113.0661,14566.0
2017-10-04 12:30:00,121.78,121.85,121.75,121.85,6491.0,112.9826,113.0475,112.9547,113.0475,6491.0
2017-10-04 12:35:00,121.86,121.89,121.81,121.84,6645.0,113.0568,113.0846,113.0104,113.0382,6645.0
2017-10-04 12:40:00,121.85,121.86,121.81,121.82,6672.0,113.0475,113.0568,113.0104,113.0197,6672.0
2017-10-04 12:45:00,121.82,121.84,121.74,121.77,8507.0,113.0197,113.0382,112.9455,112.9733,8507.0
2017-10-04 12:50:00,121.78,121.87,121.74,121.87,6418.0,112.9826,113.0661,112.9455,113.0661,6418.0
2017-10-04 12:55:00,121.85,121.91,121.81,121.82,7277.0,113.0475,113.1032,113.0104,113.0197,7277.0
2017-10-04 13:00:00,121.83,121.88,121.79,121.79,10932.0,113.029,113.0753,112.9918,112.9918,10932.0
2017-10-04 13:05:00,121.8,121.81,121.73,121.73,12938.0,113.0011,113.0104,112.9362,112.9362,12938.0
2017-10-04 13:10:00,121.73,121.77,121.7,121.74,5963.0,112.9362,112.9733,112.9084,112.9455,5963.0
2017-10-04 13:15:00,121.73,121.77,121.68,121.73,9109.0,112.9362,112.9733,112.8898,112.9362,9109.0
2017-10-04 13:20:00,121.71,121.72,121.54,121.58,7690.0,112.9176,112.9269,112.7599,112.797,7690.0
2017-10-04 13:25:00,121.56,121.65,121.56,121.64,8200.0,112.7785,112.862,112.7785,112.8527,8200.0
2017-10-04 13:30:00,121.64,121.79,121.64,121.78,16387.0,112.8527,112.9918,112.8527,112.9826,16387.0
2017-10-04 13:35:00,121.75,121.78,121.65,121.66,10856.0,112.9547,112.9826,112.862,112.8712,10856.0
2017-10-04 13:40:00,121.67,121.74,121.64,121.72,7339.0,112.8805,112.9455,112.8527,112.9269,7339.0
2017-10-04 13:45:00,121.75,121.77,121.69,121.71,10553.0,112.9547,112.9733,112.8991,112.9176,10553.0
2017-10-04 13:50:00,121.7,121.83,121.69,121.8,9237.0,112.9084,113.029,112.8991,113.0011,9237.0
2017-10-04 13:55:00,121.81,121.89,121.8,121.86,14024.0,113.0104,113.0846,113.0011,113.0568,14024.0
2017-10-04 14:00:00,121.88,122.01,121.87,122.01,12581.0,113.0753,113.196,113.0661,113.196,12581.0
2017-10-04 14:05:00,122.01,122.03,121.87,121.89,20691.0,113.196,113.2145,113.0661,113.0846,20691.0
2017-10-04 14:10:00,121.87,121.89,121.63,121.63,9907.0,113.0661,113.0846,112.8434,112.8434,9907.0
2017-10-04 14:15:00,121.71,121.71,121.62,121.62,7766.0,112.9176,112.9176,112.8341,112.8341,7766.0
2017-10-04 14:20:00,121.62,121.62,121.49,121.49,7782.0,112.8341,112.8341,112.7135,112.7135,7782.0
2017-10-04 14:25:00,121.48,121.49,121.45,121.46,6118.0,112.7042,112.7135,112.6764,112.6857,6118.0
2017-10-04 14:30:00,121.45,121.52,121.41,121.41,30142.0,112.6764,112.7414,112.6393,112.6393,30142.0
2017-10-04 14:35:00,121.42,121.56,121.39,121.5,12393.0,112.6486,112.7785,112.6207,112.7228,12393.0
2017-10-04 14:40:00,121.51,121.52,121.39,121.47,8858.0,112.7321,112.7414,112.6207,112.695,8858.0
2017-10-04 14:45:00,121.45,121.59,121.45,121.53,7909.0,112.6764,112.8063,112.6764,112.7506,7909.0
2017-10-04 14:50:00,121.55,121.63,121.53,121.63,5300.0,112.7692,112.8434,112.7506,112.8434,5300.0
2017-10-04 14:55:00,121.63,121.63,121.5,121.56,13179.0,112.8434,112.8434,112.7228,112.7785,13179.0
2017-10-04 15:00:00,121.55,121.57,121.44,121.51,18121.0,112.7692,112.7877,112.6671,112.7321,18121.0
2017-10-04 15:05:00,121.51,121.6,121.5,121.58,10877.0,112.7321,112.8156,112.7228,112.797,10877.0
2017-10-04 15:10:00,121.6,121.61,121.55,121.57,13965.0,112.8156,112.8249,112.7692,112.7877,13965.0
2017-10-04 15:15:00,121.55,121.76,121.55,121.75,13223.0,112.7692,112.964,112.7692,112.9547,13223.0
2017-10-04 15:20:00,121.77,121.78,121.59,121.66,13314.0,112.9733,112.9826,112.8063,112.8712,13314.0
2017-10-04 15:25:00,121.67,121.69,121.59,121.6,23227.0,112.8805,112.8991,112.8063,112.8156,23227.0
2017-10-04 15:30:00,121.6,121.61,121.54,121.54,16830.0,112.8156,112.8249,112.7599,112.7599,16830.0
2017-10-04 15:35:00,121.55,121.61,121.51,121.56,21142.0,112.7692,112.8249,112.7321,112.7785,21142.0
2017-10-04 15:40:00,121.56,121.58,121.44,121.45,21446.0,112.7785,112.797,112.6671,112.6764,21446.0
2017-10-04 15:45:00,121.45,121.51,121.41,121.5,49034.0,112.6764,112.7321,112.6393,112.7228,49034.0
2017-10-04 15:50:00,121.51,121.68,121.51,121.66,68956.0,112.7321,112.8898,112.7321,112.8712,68956.0
2017-10-04 15:55:00,121.66,121.72,121.63,121.69,92620.0,112.8712,112.9269,112.8434,112.8991,92620.0
2017-10-05 09:30:00,121.86,123.42,121.86,123.36,44972.0,113.0568,114.5041,113.0568,114.4484,44972.0
2017-10-05 09:35:00,123.42,123.5,122.83,123.35,24328.0,114.5041,114.5783,113.9567,114.4392,24328.0
2017-10-05 09:40:00,123.36,123.5,122.98,123.48,24964.0,114.4484,114.5783,114.0959,114.5598,24964.0
2017-10-05 09:45:00,123.47,123.81,123.31,123.5,34597.0,114.5505,114.8659,114.402,114.5783,34597.0
2017-10-05 09:50:00,123.54,123.59,123.25,123.5,20598.0,114.6154,114.6618,114.3464,114.5783,20598.0
2017-10-05 09:55:00,123.43,123.43,122.85,123.01,18015.0,114.5134,114.5134,113.9753,114.1237,18015.0
2017-10-05 10:00:00,123.01,123.1,122.49,122.65,16933.0,114.1237,114.2072,113.6413,113.7897,16933.0
2017-10-05 10:05:00,122.69,122.79,122.6,122.6,22368.0,113.8268,113.9196,113.7433,113.7433,22368.0
2017-10-05 10:10:00,122.62,122.8,122.57,122.8,17693.0,113.7619,113.9289,113.7155,113.9289,17693.0
2017-10-05 10:15:00,122.77,122.92,122.71,122.92,14086.0,113.9011,114.0402,113.8454,114.0402,14086.0
2017-10-05 10:20:00,122.86,122.99,122.82,122.99,15100.0,113.9846,114.1052,113.9474,114.1052,15100.0
2017-10-05 10:25:00,122.99,123.0,122.65,122.72,15385.0,114.1052,114.1144,113.7897,113.8547,15385.0
2017-10-05 10:30:00,122.74,122.88,122.64,122.83,13721.0,113.8732,114.0031,113.7804,113.9567,13721.0
2017-10-05 10:35:00,122.78,122.85,122.71,122.73,10695.0,113.9103,113.9753,113.8454,113.8639,10695.0
2017-10-05 10:40:00,122.72,122.86,122.71,122.86,5496.0,113.8547,113.9846,113.8454,113.9846,5496.0
2017-10-05 10:45:00,122.89,123.11,122.89,123.05,13016.0,114.0124,114.2165,114.0124,114.1608,13016.0
2017-10-05 10:50:00,123.05,123.08,122.8,122.92,17238.0,114.1608,114.1887,113.9289,114.0402,17238.0
2017-10-05 10:55:00,122.95,123.12,122.9,123.12,4536.0,114.0681,114.2258,114.0217,114.2258,4536.0
2017-10-05 11:00:00,123.18,123.23,122.96,123.09,6405.0,114.2814,114.3278,114.0773,114.1979,6405.0
2017-10-05 11:05:00,123.11,123.16,122.91,122.91,15638.0,114.2165,114.2629,114.0309,114.0309,15638.0
2017-10-05 11:10:00,122.92,122.96,122.83,122.89,6162.0,114.0402,114.0773,113.9567,114.0124,6162.0
2017-10-05 11:15:00,122.9,122.92,122.84,122.92,3137.0,114.0217,114.0402,113.966,114.0402,3137.0
2017-10-05 11:20:00,122.95,123.01,122.78,123.01,8600.0,114.0681,114.1237,113.9103,114.1237,8600.0
2017-10-05 11:25:00,122.92,122.97,122.82,122.97,10277.0,114.0402,114.0866,113.9474,114.0866,10277.0
2017-10-05 11:30:00,122.95,123.14,122.92,123.14,12148.0,114.0681,114.2443,114.0402,114.2443,12148.0
2017-10-05 11:35:00,123.15,123.22,123.11,123.18,19817.0,114.2536,114.3185,114.2165,114.2814,19817.0
2017-10-05 11:40:00,123.18,123.52,123.18,123.48,23689.0,114.2814,114.5969,114.2814,114.5598,23689.0
2017-10-05 11:45:00,123.48,123.69,123.43,123.69,22150.0,114.5598,114.7546,114.5134,114.7546,22150.0
2017-10-05 11:50:00,123.67,123.67,123.31,123.34,21395.0,114.736,114.736,114.402,114.4299,21395.0
2017-10-05 11:55:00,123.31,123.53,123.31,123.51,5372.0,114.402,114.6062,114.402,114.5876,5372.0
2017-10-05 12:00:00,123.53,123.72,123.52,123.71,9571.0,114.6062,114.7824,114.5969,114.7731,9571.0
2017-10-05 12:05:00,123.68,123.77,123.61,123.66,23900.0,114.7453,114.8288,114.6804,114.7268,23900.0
2017-10-05 12:10:00,123.66,123.72,123.62,123.71,8016.0,114.7268,114.7824,114.6896,114.7731,8016.0
2017-10-05 12:15:00,123.67,123.86,123.42,123.77,29168.0,114.736,114.9123,114.5041,114.8288,29168.0
2017-10-05 12:20:00,123.77,124.11,123.77,124.11,18089.0,114.8288,115.1443,114.8288,115.1443,18089.0
2017-10-05 12:25:00,124.06,124.23,123.95,124.14,17496.0,115.0979,115.2556,114.9958,115.1721,17496.0
2017-10-05 12:30:00,124.12,124.18,124.06,124.09,19719.0,115.1535,115.2092,115.0979,115.1257,19719.0
2017-10-05 12:35:00,124.09,124.19,124.02,124.08,11884.0,115.1257,115.2185,115.0608,115.1164,11884.0
2017-10-05 12:40:00,124.06,124.07,123.97,124.07,5691.0,115.0979,115.1071,115.0144,115.1071,5691.0
2017-10-05 12:45:00,124.04,124.08,123.87,123.97,11462.0,115.0793,115.1164,114.9216,115.0144,11462.0
2017-10-05 12:50:00,123.98,123.99,123.9,123.94,12258.0,115.0236,115.0329,114.9494,114.9865,12258.0
2017-10-05 12:55:00,123.92,123.95,123.65,123.7,10457.0,114.968,114.9958,114.7175,114.7639,10457.0
2017-10-05 13:00:00,123.73,123.85,123.73,123.82,3500.0,114.7917,114.903,114.7917,114.8752,3500.0
2017-10-05 13:05:00,123.82,123.95,123.81,123.95,15757.0,114.8752,114.9958,114.8659,114.9958,15757.0
2017-10-05 13:10:00,123.93,123.94,123.86,123.9,9038.0,114.9773,114.9865,114.9123,114.9494,9038.0
2017-10-05 13:15:00,123.9,123.96,123.9,123.91,10832.0,114.9494,115.0051,114.9494,114.9587,10832.0
2017-10-05 13:20:00,123.89,123.91,123.82,123.88,12000.0,114.9401,114.9587,114.8752,114.9309,12000.0
2017-10-05 13:25:00,123.92,123.95,123.9,123.95,4900.0,114.968,114.9958,114.9494,114.9958,4900.0
2017-10-05 13:30:00,123.91,124.02,123.85,123.95,22940.0,114.9587,115.0608,114.903,114.9958,22940.0
2017-10-05 13:35:00,123.95,124.08,123.94,124.06,11072.0,114.9958,115.1164,114.9865,115.0979,11072.0
2017-10-05 13:40:00,124.05,124.1,124.01,124.03,9201.0,115.0886,115.135,115.0515,115.07,9201.0
2017-10-05 13:45:00,124.03,124.12,124.02,124.06,8800.0,115.07,115.1535,115.0608,115.0979,8800.0
2017-10-05 13:50:00,124.04,124.1,124.03,124.04,10214.0,115.0793,115.135,115.07,115.0793,10214.0
2017-10-05 13:55:00,124.02,124.11,124.02,124.08,5054.0,115.0608,115.1443,115.0608,115.1164,5054.0
2017-10-05 14:00:00,124.08,124.1,124.01,124.03,9283.0,115.1164,115.135,115.0515,115.07,9283.0
2017-10-05 14:05:00,124.01,124.02,123.8,123.81,11304.0,115.0515,115.0608,114.8566,114.8659,11304.0
2017-10-05 14:10:00,123.85,123.86,123.61,123.68,16005.0,114.903,114.9123,114.6804,114.7453,16005.0
2017-10-05 14:15:00,123.68,123.68,123.5,123.5,6545.0,114.7453,114.7453,114.5783,114.5783,6545.0
2017-10-05 14:20:00,123.53,123.61,123.53,123.57,5746.0,114.6062,114.6804,114.6062,114.6433,5746.0
2017-10-05 14:25:00,123.56,123.64,123.55,123.57,13731.0,114.634,114.7082,114.6247,114.6433,13731.0
2017-10-05 14:30:00,123.57,123.64,123.52,123.62,10572.0,114.6433,114.7082,114.5969,114.6896,10572.0
2017-10-05 14:35:00,123.63,123.63,123.6,123.63,7750.0,114.6989,114.6989,114.6711,114.6989,7750.0
2017-10-05 14:40:00,123.62,123.63,123.49,123.49,10203.0,114.6896,114.6989,114.569,114.569,10203.0
2017-10-05 14:45:00,123.5,123.53,123.46,123.52,11231.0,114.5783,114.6062,114.5412,114.5969,11231.0
2017-10-05 14:50:00,123.52,123.62,123.46,123.53,12301.0,114.5969,114.6896,114.5412,114.6062,12301.0
2017-10-05 14:55:00,123.53,123.57,123.5,123.51,16408.0,114.6062,114.6433,114.5783,114.5876,16408.0
2017-10-05 15:00:00,123.55,123.57,123.49,123.54,40746.0,114.6247,114.6433,114.569,114.6154,40746.0
2017-10-05 15:05:00,123.55,123.64,123.55,123.61,12789.0,114.6247,114.7082,114.6247,114.6804,12789.0
2017-10-05 15:10:00,123.61,123.62,123.49,123.5,13865.0,114.6804,114.6896,114.569,114.5783,13865.0
2017-10-05 15:15:00,123.51,123.81,123.51,123.81,17105.0,114.5876,114.8659,114.5876,114.8659,17105.0
2017-10-05 15:20:00,123.79,123.9,123.78,123.79,17253.0,114.8474,114.9494,114.8381,114.8474,17253.0
2017-10-05 15:25:00,123.8,123.89,123.79,123.82,14638.0,114.8566,114.9401,114.8474,114.8752,14638.0
2017-10-05 15:30:00,123.81,123.86,123.78,123.81,24175.0,114.8659,114.9123,114.8381,114.8659,24175.0
2017-10-05 15:35:00,123.82,123.84,123.69,123.79,23286.0,114.8752,114.8938,114.7546,114.8474,23286.0
2017-10-05 15:40:00,123.79,123.79,123.66,123.73,38456.0,114.8474,114.8474,114.7268,114.7917,38456.0
2017-10-05 15:45:00,123.73,123.78,123.69,123.76,36640.0,114.7917,114.8381,114.7546,114.8195,36640.0
2017-10-05 15:50:00,123.75,123.76,123.7,123.74,59961.0,114.8103,114.8195,114.7639,114.801,59961.0
2017-10-05 15:55:00,123.74,123.74,123.53,123.68,109561.0,114.801,114.801,114.6062,114.7453,109561.0
2017-10-06 09:30:00,123.82,123.93,123.66,123.73,14638.0,114.8752,114.9773,114.7268,114.7917,14638.0
2017-10-06 09:35:00,123.72,123.88,123.67,123.87,3200.0,114.7824,114.9309,114.736,114.9216,3200.0
2017-10-06 09:40:00,123.83,124.6,123.79,124.45,15322.0,114.8845,115.5989,114.8474,115.4597,15322.0
2017-10-06 09:45:00,124.35,124.4,124.06,124.34,21900.0,115.3669,115.4133,115.0979,115.3576,21900.0
2017-10-06 09:50:00,124.2,124.69,124.17,124.49,17929.0,115.2278,115.6824,115.1999,115.4968,17929.0
2017-10-06 09:55:00,124.41,124.59,124.29,124.53,3407.0,115.4226,115.5896,115.3112,115.5339,3407.0
2017-10-06 10:00:00,124.56,125.0,124.43,124.67,46677.0,115.5617,115.97,115.4411,115.6638,46677.0
2017-10-06 10:05:00,124.62,124.65,124.44,124.47,39624.0,115.6174,115.6452,115.4504,115.4782,39624.0
2017-10-06 10:10:00,124.48,124.59,124.45,124.51,6361.0,115.4875,115.5896,115.4597,115.5154,6361.0
2017-10-06 10:15:00,124.48,124.6,124.34,124.37,9457.0,115.4875,115.5989,115.3576,115.3855,9457.0
2017-10-06 10:20:00,124.34,124.5,124.34,124.4,8016.0,115.3576,115.5061,115.3576,115.4133,8016.0
2017-10-06 10:25:00,124.39,124.39,124.15,124.19,8650.0,115.404,115.404,115.1814,115.2185,8650.0
2017-10-06 10:30:00,124.15,124.15,123.98,124.13,12238.0,115.1814,115.1814,115.0236,115.1628,12238.0
2017-10-06 10:35:00,124.06,124.07,123.77,123.85,18907.0,115.0979,115.1071,114.8288,114.903,18907.0
2017-10-06 10:40:00,123.92,123.92,123.67,123.76,10627.0,114.968,114.968,114.736,114.8195,10627.0
2017-10-06 10:45:00,123.77,123.88,123.72,123.72,4968.0,114.8288,114.9309,114.7824,114.7824,4968.0
2017-10-06 10:50:00,123.75,123.79,123.5,123.53,13161.0,114.8103,114.8474,114.5783,114.6062,13161.0
2017-10-06 10:55:00,123.54,123.58,123.42,123.54,1666.0,114.6154,114.6525,114.5041,114.6154,1666.0
2017-10-06 11:00:00,123.49,123.59,123.4,123.46,5051.0,114.569,114.6618,114.4855,114.5412,5051.0
2017-10-06 11:05:00,123.47,123.65,123.47,123.57,3752.0,114.5505,114.7175,114.5505,114.6433,3752.0
2017-10-06 11:10:00,123.54,123.56,123.4,123.4,6922.0,114.6154,114.634,114.4855,114.4855,6922.0
2017-10-06 11:15:00,123.34,123.46,123.34,123.4,4041.0,114.4299,114.5412,114.4299,114.4855,4041.0
2017-10-06 11:20:00,123.39,123.41,123.3,123.36,1686.0,114.4763,114.4948,114.3928,114.4484,1686.0
2017-10-06 11:25:00,123.34,123.54,123.33,123.5,6688.0,114.4299,114.6154,114.4206,114.5783,6688.0
2017-10-06 11:30:00,123.45,123.7,123.45,123.65,5097.0,114.5319,114.7639,114.5319,114.7175,5097.0
2017-10-06 11:35:00,123.62,123.7,123.46,123.46,5103.0,114.6896,114.7639,114.5412,114.5412,5103.0
2017-10-06 11:40:00,123.48,123.48,123.21,123.39,5646.0,114.5598,114.5598,114.3093,114.4763,5646.0
2017-10-06 11:45:00,123.39,123.39,123.19,123.2,6405.0,114.4763,114.4763,114.2907,114.3,6405.0
2017-10-06 11:50:00,123.24,123.26,123.13,123.25,4500.0,114.3371,114.3557,114.235,114.3464,4500.0
2017-10-06 11:55:00,123.24,123.24,123.11,123.11,2866.0,114.3371,114.3371,114.2165,114.2165,2866.0
2017-10-06 12:00:00,123.12,123.17,122.99,123.04,10477.0,114.2258,114.2722,114.1052,114.1515,10477.0
2017-10-06 12:05:00,123.0,123.22,122.99,123.18,6943.0,114.1144,114.3185,114.1052,114.2814,6943.0
2017-10-06 12:10:00,123.12,123.12,122.98,122.98,2259.0,114.2258,114.2258,114.0959,114.0959,2259.0
2017-10-06 12:15:00,122.94,122.94,122.78,122.81,1750.0,114.0588,114.0588,113.9103,113.9382,1750.0
2017-10-06 12:20:00,122.8,123.14,122.8,123.14,8224.0,113.9289,114.2443,113.9289,114.2443,8224.0
2017-10-06 12:25:00,123.12,123.19,123.09,123.15,3318.0,114.2258,114.2907,114.1979,114.2536,3318.0
2017-10-06 12:30:00,123.13,123.14,123.06,123.13,2839.0,114.235,114.2443,114.1701,114.235,2839.0
2017-10-06 12:35:00,123.11,123.2,123.1,123.16,4108.0,114.2165,114.3,114.2072,114.2629,4108.0
2017-10-06 12:40:00,123.19,123.34,123.19,123.23,6494.0,114.2907,114.4299,114.2907,114.3278,6494.0
2017-10-06 12:45:00,123.23,123.24,123.08,123.08,4421.0,114.3278,114.3371,114.1887,114.1887,4421.0
2017-10-06 12:50:00,123.06,123.16,122.99,123.14,3151.0,114.1701,114.2629,114.1052,114.2443,3151.0
2017-10-06 12:55:00,123.14,123.16,123.05,123.05,5215.0,114.2443,114.2629,114.1608,114.1608,5215.0
2017-10-06 13:00:00,123.06,123.09,122.97,122.97,46332.0,114.1701,114.1979,114.0866,114.0866,46332.0
2017-10-06 13:05:00,122.99,123.11,122.99,123.0,3350.0,114.1052,114.2165,114.1052,114.1144,3350.0
2017-10-06 13:10:00,123.01,123.04,122.97,123.0,16709.0,114.1237,114.1515,114.0866,114.1144,16709.0
2017-10-06 13:15:00,123.0,123.06,122.93,123.05,12979.0,114.1144,114.1701,114.0495,114.1608,12979.0
2017-10-06 13:20:00,123.07,123.26,123.06,123.18,7130.0,114.1794,114.3557,114.1701,114.2814,7130.0
2017-10-06 13:25:00,123.17,123.17,123.08,123.08,6868.0,114.2722,114.2722,114.1887,114.1887,6868.0
2017-10-06 13:30:00,123.07,123.07,122.93,122.99,4800.0,114.1794,114.1794,114.0495,114.1052,4800.0
2017-10-06 13:35:00,122.93,123.13,122.93,123.13,8505.0,114.0495,114.235,114.0495,114.235,8505.0
2017-10-06 13:40:00,123.16,123.28,123.15,123.24,6435.0,114.2629,114.3742,114.2536,114.3371,6435.0
2017-10-06 13:45:00,123.26,123.26,123.18,123.19,3527.0,114.3557,114.3557,114.2814,114.2907,3527.0
2017-10-06 13:50:00,123.16,123.16,123.08,123.15,5818.0,114.2629,114.2629,114.1887,114.2536,5818.0
2017-10-06 13:55:00,123.13,123.17,123.09,123.13,3500.0,114.235,114.2722,114.1979,114.235,3500.0
2017-10-06 14:00:00,123.15,123.19,123.1,123.12,7394.0,114.2536,114.2907,114.2072,114.2258,7394.0
2017-10-06 14:05:00,123.16,123.21,123.13,123.21,2391.0,114.2629,114.3093,114.235,114.3093,2391.0
2017-10-06 14:10:00,123.23,123.24,123.15,123.18,18162.0,114.3278,114.3371,114.2536,114.2814,18162.0
2017-10-06 14:15:00,123.18,123.3,123.18,123.27,4596.0,114.2814,114.3928,114.2814,114.3649,4596.0
2017-10-06 14:20:00,123.26,123.26,123.16,123.17,2400.0,114.3557,114.3557,114.2629,114.2722,2400.0
2017-10-06 14:25:00,123.16,123.22,123.16,123.18,4919.0,114.2629,114.3185,114.2629,114.2814,4919.0
2017-10-06 14:30:00,123.21,123.22,123.11,123.19,13209.0,114.3093,114.3185,114.2165,114.2907,13209.0
2017-10-06 14:35:00,123.16,123.28,123.16,123.25,5630.0,114.2629,114.3742,114.2629,114.3464,5630.0
2017-10-06 14:40:00,123.25,123.27,123.2,123.25,9475.0,114.3464,114.3649,114.3,114.3464,9475.0
2017-10-06 14:45:00,123.24,123.36,123.23,123.32,8577.0,114.3371,114.4484,114.3278,114.4113,8577.0
2017-10-06 14:50:00,123.34,123.4,123.33,123.4,4829.0,114.4299,114.4855,114.4206,114.4855,4829.0
2017-10-06 14:55:00,123.36,123.38,123.32,123.36,3700.0,114.4484,114.467,114.4113,114.4484,3700.0
2017-10-06 15:00:00,123.37,123.37,123.29,123.29,3898.0,114.4577,114.4577,114.3835,114.3835,3898.0
2017-10-06 15:05:00,123.26,123.27,123.22,123.22,3974.0,114.3557,114.3649,114.3185,114.3185,3974.0
2017-10-06 15:10:00,123.25,123.28,123.24,123.27,6049.0,114.3464,114.3742,114.3371,114.3649,6049.0
2017-10-06 15:15:00,123.26,123.29,123.25,123.25,4673.0,114.3557,114.3835,114.3464,114.3464,4673.0
2017-10-06 15:20:00,123.24,123.32,123.21,123.32,6933.0,114.3371,114.4113,114.3093,114.4113,6933.0
2017-10-06 15:25:00,123.32,123.34,123.23,123.27,9639.0,114.4113,114.4299,114.3278,114.3649,9639.0
2017-10-06 15:30:00,123.28,123.3,123.25,123.25,8553.0,114.3742,114.3928,114.3464,114.3464,8553.0
2017-10-06 15:35:00,123.26,123.34,123.25,123.32,12132.0,114.3557,114.4299,114.3464,114.4113,12132.0
2017-10-06 15:40:00,123.32,123.35,123.28,123.31,12447.0,114.4113,114.4392,114.3742,114.402,12447.0
2017-10-06 15:45:00,123.31,123.35,123.27,123.32,33759.0,114.402,114.4392,114.3649,114.4113,33759.0
2017-10-06 15:50:00,123.32,123.36,123.3,123.31,21450.0,114.4113,114.4484,114.3928,114.402,21450.0
2017-10-06 15:55:00,123.31,123.38,123.31,123.36,40807.0,114.402,114.467,114.402,114.4484,40807.0
2017-10-09 09:30:00,123.36,123.54,122.98,123.15,20065.0,114.4484,114.6154,114.0959,114.2536,20065.0
2017-10-09 09:35:00,123.08,123.36,123.07,123.24,6600.0,114.1887,114.4484,114.1794,114.3371,6600.0
2017-10-09 09:40:00,123.31,123.45,123.22,123.38,12585.0,114.402,114.5319,114.3185,114.467,12585.0
2017-10-09 09:45:00,123.38,123.38,123.04,123.09,7748.0,114.467,114.467,114.1515,114.1979,7748.0
2017-10-09 09:50:00,123.12,123.36,123.12,123.36,4816.0,114.2258,114.4484,114.2258,114.4484,4816.0
2017-10-09 09:55:00,123.31,123.59,123.29,123.52,5090.0,114.402,114.6618,114.3835,114.5969,5090.0
2017-10-09 10:00:00,123.54,123.75,123.5,123.75,3143.0,114.6154,114.8103,114.5783,114.8103,3143.0
2017-10-09 10:05:00,123.68,123.97,123.68,123.97,6127.0,114.7453,115.0144,114.7453,115.0144,6127.0
2017-10-09 10:10:00,123.97,124.05,123.81,123.96,8280.0,115.0144,115.0886,114.8659,115.0051,8280.0
2017-10-09 10:15:00,123.98,124.19,123.98,124.19,7095.0,115.0236,115.2185,115.0236,115.2185,7095.0
2017-10-09 10:20:00,124.2,124.44,124.19,124.36,10330.0,115.2278,115.4504,115.2185,115.3762,10330.0
2017-10-09 10:25:00,124.38,124.38,124.12,124.13,7927.0,115.3947,115.3947,115.1535,115.1628,7927.0
2017-10-09 10:30:00,124.19,124.2,124.04,124.07,6024.0,115.2185,115.2278,115.0793,115.1071,6024.0
2017-10-09 10:35:00,124.11,124.2,124.06,124.1,4972.0,115.1443,115.2278,115.0979,115.135,4972.0
2017-10-09 10:40:00,124.08,124.17,123.98,124.17,5511.0,115.1164,115.1999,115.0236,115.1999,5511.0
2017-10-09 10:45:00,124.16,124.27,124.1,124.27,9971.0,115.1906,115.2927,115.135,115.2927,9971.0
2017-10-09 10:50:00,124.24,124.37,124.24,124.37,3434.0,115.2649,115.3855,115.2649,115.3855,3434.0
2017-10-09 10:55:00,124.3,124.5,124.3,124.43,6049.0,115.3205,115.5061,115.3205,115.4411,6049.0
2017-10-09 11:00:00,124.44,124.58,124.21,124.22,11079.0,115.4504,115.5803,115.237,115.2463,11079.0
2017-10-09 11:05:00,124.23,124.3,124.16,124.22,11599.0,115.2556,115.3205,115.1906,115.2463,11599.0
2017-10-09 11:10:00,124.22,124.36,124.22,124.34,5898.0,115.2463,115.3762,115.2463,115.3576,5898.0
2017-10-09 11:15:00,124.35,124.41,124.34,124.38,3500.0,115.3669,115.4226,115.3576,115.3947,3500.0
2017-10-09 11:20:00,124.35,124.37,124.22,124.23,6625.0,115.3669,115.3855,115.2463,115.2556,6625.0
2017-10-09 11:25:00,124.23,124.32,124.23,124.32,6606.0,115.2556,115.3391,115.2556,115.3391,6606.0
2017-10-09 11:30:00,124.26,124.38,124.26,124.29,5100.0,115.2834,115.3947,115.2834,115.3112,5100.0
2017-10-09 11:35:00,124.28,124.3,124.18,124.2,9434.0,115.302,115.3205,115.2092,115.2278,9434.0
2017-10-09 11:40:00,124.19,124.24,124.05,124.17,15408.0,115.2185,115.2649,115.0886,115.1999,15408.0
2017-10-09 11:45:00,124.17,124.45,124.04,124.34,23792.0,115.1999,115.4597,115.0793,115.3576,23792.0
2017-10-09 11:50:00,124.34,124.48,124.32,124.44,8123.0,115.3576,115.4875,115.3391,115.4504,8123.0
2017-10-09 11:55:00,124.4,124.44,124.29,124.44,3826.0,115.4133,115.4504,115.3112,115.4504,3826.0
2017-10-09 12:00:00,124.43,124.43,124.31,124.36,4056.0,115.4411,115.4411,115.3298,115.3762,4056.0
2017-10-09 12:05:00,124.31,124.33,124.05,124.23,13177.0,115.3298,115.3484,115.0886,115.2556,13177.0
2017-10-09 12:10:00,124.25,124.25,124.1,124.1,3971.0,115.2741,115.2741,115.135,115.135,3971.0
2017-10-09 12:15:00,124.11,124.13,123.96,124.08,6869.0,115.1443,115.1628,115.0051,115.1164,6869.0
2017-10-09 12:20:00,124.08,124.14,123.9,124.14,9533.0,115.1164,115.1721,114.9494,115.1721,9533.0
2017-10-09 12:25:00,124.14,124.18,124.05,124.09,5102.0,115.1721,115.2092,115.0886,115.1257,5102.0
2017-10-09 12:30:00,124.12,124.3,124.11,124.3,3219.0,115.1535,115.3205,115.1443,115.3205,3219.0
2017-10-09 12:35:00,124.24,124.28,124.1,124.16,6859.0,115.2649,115.302,115.135,115.1906,6859.0
2017-10-09 12:40:00,124.12,124.12,123.99,124.06,7266.0,115.1535,115.1535,115.0329,115.0979,7266.0
2017-10-09 12:45:00,124.06,124.06,123.89,123.9,5797.0,115.0979,115.0979,114.9401,114.9494,5797.0
2017-10-09 12:50:00,123.88,124.03,123.87,124.01,5988.0,114.9309,115.07,114.9216,115.0515,5988.0
2017-10-09 12:55:00,124.02,124.08,123.99,124.06,8631.0,115.0608,115.1164,115.0329,115.0979,8631.0
2017-10-09 13:00:00,124.05,124.08,124.01,124.05,4224.0,115.0886,115.1164,115.0515,115.0886,4224.0
2017-10-09 13:05:00,124.01,124.07,124.0,124.07,4900.0,115.0515,115.1071,115.0422,115.1071,4900.0
2017-10-09 13:10:00,124.06,124.08,124.02,124.06,4313.0,115.0979,115.1164,115.0608,115.0979,4313.0
2017-10-09 13:15:00,124.06,124.08,124.0,124.04,8926.0,115.0979,115.1164,115.0422,115.0793,8926.0
2017-10-09 13:20:00,124.03,124.11,124.03,124.11,2936.0,115.07,115.1443,115.07,115.1443,2936.0
2017-10-09 13:25:00,124.1,124.15,124.09,124.12,6279.0,115.135,115.1814,115.1257,115.1535,6279.0
2017-10-09 13:30:00,124.12,124.18,124.02,124.02,4118.0,115.1535,115.2092,115.0608,115.0608,4118.0
2017-10-09 13:35:00,124.05,124.17,124.04,124.12,5719.0,115.0886,115.1999,115.0793,115.1535,5719.0
2017-10-09 13:40:00,124.09,124.14,124.04,124.12,11113.0,115.1257,115.1721,115.0793,115.1535,11113.0
2017-10-09 13:45:00,124.15,124.21,124.1,124.1,4466.0,115.1814,115.237,115.135,115.135,4466.0
2017-10-09 13:50:00,124.14,124.38,124.14,124.38,1800.0,115.1721,115.3947,115.1721,115.3947,1800.0
2017-10-09 13:55:00,124.41,124.42,124.37,124.41,6973.0,115.4226,115.4319,115.3855,115.4226,6973.0
2017-10-09 14:00:00,124.44,124.49,124.38,124.4,9042.0,115.4504,115.4968,115.3947,115.4133,9042.0
2017-10-09 14:05:00,124.39,124.46,124.26,124.28,13922.0,115.404,115.469,115.2834,115.302,13922.0
2017-10-09 14:10:00,124.33,124.37,124.24,124.31,3689.0,115.3484,115.3855,115.2649,115.3298,3689.0
2017-10-09 14:15:00,124.24,124.29,124.16,124.21,4348.0,115.2649,115.3112,115.1906,115.237,4348.0
2017-10-09 14:20:00,124.24,124.24,124.04,124.05,4002.0,115.2649,115.2649,115.0793,115.0886,4002.0
2017-10-09 14:25:00,124.05,124.2,124.01,124.15,10161.0,115.0886,115.2278,115.0515,115.1814,10161.0
2017-10-09 14:30:00,124.17,124.18,124.02,124.03,3934.0,115.1999,115.2092,115.0608,115.07,3934.0
2017-10-09 14:35:00,124.03,124.13,123.99,124.04,9302.0,115.07,115.1628,115.0329,115.0793,9302.0
2017-10-09 14:40:00,124.01,124.18,124.01,124.09,5394.0,115.0515,115.2092,115.0515,115.1257,5394.0
2017-10-09 14:45:00,124.08,124.17,124.05,124.14,8414.0,115.1164,115.1999,115.0886,115.1721,8414.0
2017-10-09 14:50:00,124.1,124.2,124.1,124.2,2400.0,115.135,115.2278,115.135,115.2278,2400.0
2017-10-09 14:55:00,124.2,124.2,124.09,124.09,3231.0,115.2278,115.2278,115.1257,115.1257,3231.0
2017-10-09 15:00:00,124.13,124.14,124.07,124.11,5677.0,115.1628,115.1721,115.1071,115.1443,5677.0
2017-10-09 15:05:00,124.13,124.14,124.07,124.13,10086.0,115.1628,115.1721,115.1071,115.1628,10086.0
2017-10-09 15:10:00,124.11,124.17,124.08,124.14,4648.0,115.1443,115.1999,115.1164,115.1721,4648.0
2017-10-09 15:15:00,124.14,124.18,124.11,124.15,5400.0,115.1721,115.2092,115.1443,115.1814,5400.0
2017-10-09 15:20:00,124.14,124.2,124.14,124.19,9215.0,115.1721,115.2278,115.1721,115.2185,9215.0
2017-10-09 15:25:00,124.21,124.35,124.2,124.34,10551.0,115.237,115.3669,115.2278,115.3576,10551.0
2017-10-09 15:30:00,124.34,124.6,124.33,124.46,26719.0,115.3576,115.5989,115.3484,115.469,26719.0
2017-10-09 15:35:00,124.45,124.5,124.4,124.41,11622.0,115.4597,115.5061,115.4133,115.4226,11622.0
2017-10-09 15:40:00,124.39,124.58,124.38,124.54,45024.0,115.404,115.5803,115.3947,115.5432,45024.0
2017-10-09 15:45:00,124.54,124.57,124.47,124.55,64103.0,115.5432,115.571,115.4782,115.5525,64103.0
2017-10-09 15:50:00,124.55,124.64,124.43,124.5,53219.0,115.5525,115.636,115.4411,115.5061,53219.0
2017-10-09 15:55:00,124.51,124.58,124.11,124.5,83481.0,115.5154,115.5803,115.1443,115.5061,83481.0
2017-10-10 09:30:00,124.88,125.2,124.59,125.16,22329.0,115.8586,116.1555,115.5896,116.1184,22329.0
2017-10-10 09:35:00,125.08,125.35,125.08,125.3,2526.0,116.0442,116.2947,116.0442,116.2483,2526.0
2017-10-10 09:40:00,125.33,125.86,125.32,125.86,28237.0,116.2761,116.7678,116.2668,116.7678,28237.0
2017-10-10 09:45:00,125.85,126.07,125.78,126.03,15020.0,116.7586,116.9627,116.6936,116.9256,15020.0
2017-10-10 09:50:00,126.03,126.07,125.61,125.7,12595.0,116.9256,116.9627,116.5359,116.6194,12595.0
2017-10-10 09:55:00,125.75,125.79,125.66,125.69,5500.0,116.6658,116.7029,116.5823,116.6101,5500.0
2017-10-10 10:00:00,125.73,125.8,125.62,125.7,8261.0,116.6472,116.7122,116.5452,116.6194,8261.0
2017-10-10 10:05:00,125.71,125.8,125.41,125.8,8716.0,116.6287,116.7122,116.3503,116.7122,8716.0
2017-10-10 10:10:00,125.79,125.95,125.68,125.8,11243.0,116.7029,116.8513,116.6008,116.7122,11243.0
2017-10-10 10:15:00,125.79,125.79,125.47,125.47,4105.0,116.7029,116.7029,116.406,116.406,4105.0
2017-10-10 10:20:00,125.43,125.6,125.19,125.54,10650.0,116.3689,116.5266,116.1462,116.4709,10650.0
2017-10-10 10:25:00,125.53,125.75,125.5,125.62,14018.0,116.4617,116.6658,116.4338,116.5452,14018.0
2017-10-10 10:30:00,125.63,125.73,125.55,125.73,14855.0,116.5544,116.6472,116.4802,116.6472,14855.0
2017-10-10 10:35:00,125.65,125.68,125.5,125.58,9066.0,116.573,116.6008,116.4338,116.5081,9066.0
2017-10-10 10:40:00,125.55,125.8,125.55,125.63,13907.0,116.4802,116.7122,116.4802,116.5544,13907.0
2017-10-10 10:45:00,125.6,125.71,125.52,125.63,15393.0,116.5266,116.6287,116.4524,116.5544,15393.0
2017-10-10 10:50:00,125.65,125.65,125.5,125.53,4829.0,116.573,116.573,116.4338,116.4617,4829.0
2017-10-10 10:55:00,125.56,125.74,125.52,125.62,20224.0,116.4895,116.6565,116.4524,116.5452,20224.0
2017-10-10 11:00:00,125.6,125.61,125.38,125.41,13604.0,116.5266,116.5359,116.3225,116.3503,13604.0
2017-10-10 11:05:00,125.38,125.5,125.38,125.5,4860.0,116.3225,116.4338,116.3225,116.4338,4860.0
2017-10-10 11:10:00,125.48,125.49,125.41,125.45,6804.0,116.4153,116.4246,116.3503,116.3874,6804.0
2017-10-10 11:15:00,125.43,125.67,125.43,125.62,6132.0,116.3689,116.5916,116.3689,116.5452,6132.0
2017-10-10 11:20:00,125.62,125.63,125.5,125.52,8429.0,116.5452,116.5544,116.4338,116.4524,8429.0
2017-10-10 11:25:00,125.53,125.57,125.41,125.48,7711.0,116.4617,116.4988,116.3503,116.4153,7711.0
2017-10-10 11:30:00,125.5,125.62,125.42,125.55,4827.0,116.4338,116.5452,116.3596,116.4802,4827.0
2017-10-10 11:35:00,125.53,125.61,125.45,125.45,14384.0,116.4617,116.5359,116.3874,116.3874,14384.0
2017-10-10 11:40:00,125.46,125.54,125.42,125.54,9664.0,116.3967,116.4709,116.3596,116.4709,9664.0
2017-10-10 11:45:00,125.53,125.55,125.4,125.44,22810.0,116.4617,116.4802,116.3411,116.3782,22810.0
2017-10-10 11:50:00,125.47,125.49,125.34,125.34,5150.0,116.406,116.4246,116.2854,116.2854,5150.0
2017-10-10 11:55:00,125.35,125.47,125.25,125.32,12465.0,116.2947,116.406,116.2019,116.2668,12465.0
2017-10-10 12:00:00,125.35,125.44,125.18,125.3,10449.0,116.2947,116.3782,116.137,116.2483,10449.0
2017-10-10 12:05:00,125.29,125.4,125.0,125.03,13194.0,116.239,116.3411,115.97,115.9978,13194.0
2017-10-10 12:10:00,125.03,125.18,125.03,125.08,6479.0,115.9978,116.137,115.9978,116.0442,6479.0
2017-10-10 12:15:00,125.07,125.2,125.03,125.11,7382.0,116.0349,116.1555,115.9978,116.072,7382.0
2017-10-10 12:20:00,125.12,125.34,125.1,125.34,9496.0,116.0813,116.2854,116.0627,116.2854,9496.0
2017-10-10 12:25:00,125.3,125.41,125.19,125.19,47525.0,116.2483,116.3503,116.1462,116.1462,47525.0
2017-10-10 12:30:00,125.21,125.25,124.96,125.0,33253.0,116.1648,116.2019,115.9328,115.97,33253.0
2017-10-10 12:35:00,124.99,125.14,124.92,125.01,8644.0,115.9607,116.0998,115.8957,115.9792,8644.0
2017-10-10 12:40:00,125.0,125.25,125.0,125.21,11513.0,115.97,116.2019,115.97,116.1648,11513.0
2017-10-10 12:45:00,125.22,125.22,125.09,125.16,7600.0,116.1741,116.1741,116.0535,116.1184,7600.0
2017-10-10 12:50:00,125.16,125.21,125.04,125.08,6400.0,116.1184,116.1648,116.0071,116.0442,6400.0
2017-10-10 12:55:00,125.14,125.15,125.01,125.05,5100.0,116.0998,116.1091,115.9792,116.0163,5100.0
2017-10-10 13:00:00,125.09,125.23,125.09,125.15,5595.0,116.0535,116.1833,116.0535,116.1091,5595.0
2017-10-10 13:05:00,125.17,125.17,125.06,125.13,3725.0,116.1277,116.1277,116.0256,116.0906,3725.0
2017-10-10 13:10:00,125.13,125.27,125.13,125.27,4136.0,116.0906,116.2205,116.0906,116.2205,4136.0
2017-10-10 13:15:00,125.27,125.29,125.11,125.12,9243.0,116.2205,116.239,116.072,116.0813,9243.0
2017-10-10 13:20:00,125.15,125.18,125.13,125.18,2430.0,116.1091,116.137,116.0906,116.137,2430.0
2017-10-10 13:25:00,125.15,125.17,125.12,125.12,5353.0,116.1091,116.1277,116.0813,116.0813,5353.0
2017-10-10 13:30:00,125.12,125.2,125.07,125.2,9406.0,116.0813,116.1555,116.0349,116.1555,9406.0
2017-10-10 13:35:00,125.18,125.28,125.11,125.11,14861.0,116.137,116.2297,116.072,116.072,14861.0
2017-10-10 13:40:00,125.09,125.24,125.07,125.12,21362.0,116.0535,116.1926,116.0349,116.0813,21362.0
2017-10-10 13:45:00,125.22,125.37,125.19,125.34,16686.0,116.1741,116.3132,116.1462,116.2854,16686.0
2017-10-10 13:50:00,125.33,125.36,125.19,125.2,37963.0,116.2761,116.304,116.1462,116.1555,37963.0
2017-10-10 13:55:00,125.19,125.19,125.04,125.05,3000.0,116.1462,116.1462,116.0071,116.0163,3000.0
2017-10-10 14:00:00,125.12,125.2,125.03,125.06,5300.0,116.0813,116.1555,115.9978,116.0256,5300.0
2017-10-10 14:05:00,125.09,125.17,125.06,125.13,5248.0,116.0535,116.1277,116.0256,116.0906,5248.0
2017-10-10 14:10:00,125.13,125.19,125.05,125.18,3634.0,116.0906,116.1462,116.0163,116.137,3634.0
2017-10-10 14:15:00,125.17,125.18,124.93,124.93,12629.0,116.1277,116.137,115.905,115.905,12629.0
2017-10-10 14:20:00,124.96,125.05,124.94,124.98,6859.0,115.9328,116.0163,115.9143,115.9514,6859.0
2017-10-10 14:25:00,125.01,125.15,125.0,125.13,8129.0,115.9792,116.1091,115.97,116.0906,8129.0
2017-10-10 14:30:00,125.13,125.18,125.1,125.15,3402.0,116.0906,116.137,116.0627,116.1091,3402.0
2017-10-10 14:35:00,125.13,125.17,125.08,125.17,4215.0,116.0906,116.1277,116.0442,116.1277,4215.0
2017-10-10 14:40:00,125.2,125.2,125.1,125.1,7310.0,116.1555,116.1555,116.0627,116.0627,7310.0
2017-10-10 14:45:00,125.1,125.13,125.08,125.12,6137.0,116.0627,116.0906,116.0442,116.0813,6137.0
2017-10-10 14:50:00,125.15,125.18,125.13,125.18,11849.0,116.1091,116.137,116.0906,116.137,11849.0
2017-10-10 14:55:00,125.15,125.24,125.12,125.19,11053.0,116.1091,116.1926,116.0813,116.1462,11053.0
2017-10-10 15:00:00,125.23,125.25,125.18,125.18,12893.0,116.1833,116.2019,116.137,116.137,12893.0
2017-10-10 15:05:00,125.21,125.27,125.17,125.2,29101.0,116.1648,116.2205,116.1277,116.1555,29101.0
2017-10-10 15:10:00,125.19,125.21,125.11,125.11,9638.0,116.1462,116.1648,116.072,116.072,9638.0
2017-10-10 15:15:00,125.1,125.1,125.01,125.03,10067.0,116.0627,116.0627,115.9792,115.9978,10067.0
2017-10-10 15:20:00,125.05,125.19,125.03,125.17,14711.0,116.0163,116.1462,115.9978,116.1277,14711.0
2017-10-10 15:25:00,125.17,125.19,125.08,125.08,15911.0,116.1277,116.1462,116.0442,116.0442,15911.0
2017-10-10 15:30:00,125.08,125.16,125.04,125.04,16081.0,116.0442,116.1184,116.0071,116.0071,16081.0
2017-10-10 15:35:00,125.03,125.03,124.92,124.98,21149.0,115.9978,115.9978,115.8957,115.9514,21149.0
2017-10-10 15:40:00,124.98,124.98,124.78,124.79,27177.0,115.9514,115.9514,115.7659,115.7751,27177.0
2017-10-10 15:45:00,124.79,124.83,124.73,124.8,19442.0,115.7751,115.8122,115.7195,115.7844,19442.0
2017-10-10 15:50:00,124.8,124.95,124.77,124.78,57768.0,115.7844,115.9236,115.7566,115.7659,57768.0
2017-10-10 15:55:00,124.79,124.82,124.73,124.8,80459.0,115.7751,115.803,115.7195,115.7844,80459.0
2017-10-11 09:30:00,125.43,125.86,125.27,125.79,25445.0,116.3689,116.7678,116.2205,116.7029,25445.0
2017-10-11 09:35:00,125.8,125.81,125.09,125.21,24117.0,116.7122,116.7214,116.0535,116.1648,24117.0
2017-10-11 09:40:00,125.21,125.32,124.79,125.1,36017.0,116.1648,116.2668,115.7751,116.0627,36017.0
2017-10-11 09:45:00,125.18,125.36,124.92,124.92,23653.0,116.137,116.304,115.8957,115.8957,23653.0
2017-10-11 09:50:00,124.9,124.9,124.5,124.78,25093.0,115.8772,115.8772,115.5061,115.7659,25093.0
2017-10-11 09:55:00,124.88,125.36,124.84,125.27,24792.0,115.8586,116.304,115.8215,116.2205,24792.0
2017-10-11 10:00:00,125.3,125.3,124.97,125.01,10837.0,116.2483,116.2483,115.9421,115.9792,10837.0
2017-10-11 10:05:00,125.04,125.09,124.83,124.97,20794.0,116.0071,116.0535,115.8122,115.9421,20794.0
2017-10-11 10:10:00,124.98,125.12,124.96,124.96,48755.0,115.9514,116.0813,115.9328,115.9328,48755.0
2017-10-11 10:15:00,125.0,125.03,124.9,124.98,14220.0,115.97,115.9978,115.8772,115.9514,14220.0
2017-10-11 10:20:00,125.0,125.21,124.97,125.21,10178.0,115.97,116.1648,115.9421,116.1648,10178.0
2017-10-11 10:25:00,125.18,125.35,125.02,125.08,15330.0,116.137,116.2947,115.9885,116.0442,15330.0
2017-10-11 10:30:00,125.11,125.24,125.09,125.12,13272.0,116.072,116.1926,116.0535,116.0813,13272.0
2017-10-11 10:35:00,125.09,125.09,124.91,124.91,10910.0,116.0535,116.0535,115.8865,115.8865,10910.0
2017-10-11 10:40:00,124.92,125.03,124.92,124.96,13990.0,115.8957,115.9978,115.8957,115.9328,13990.0
2017-10-11 10:45:00,124.99,124.99,124.84,124.96,7410.0,115.9607,115.9607,115.8215,115.9328,7410.0
2017-10-11 10:50:00,124.99,125.03,124.94,125.0,9075.0,115.9607,115.9978,115.9143,115.97,9075.0
2017-10-11 10:55:00,125.04,125.11,124.95,124.95,11570.0,116.0071,116.072,115.9236,115.9236,11570.0
2017-10-11 11:00:00,125.0,125.04,124.94,124.99,13602.0,115.97,116.0071,115.9143,115.9607,13602.0
2017-10-11 11:05:00,125.0,125.02,124.96,125.0,12330.0,115.97,115.9885,115.9328,115.97,12330.0
2017-10-11 11:10:00,125.01,125.08,124.98,124.98,22452.0,115.9792,116.0442,115.9514,115.9514,22452.0
2017-10-11 11:15:00,125.0,125.05,124.99,125.05,13448.0,115.97,116.0163,115.9607,116.0163,13448.0
2017-10-11 11:20:00,125.05,125.07,125.0,125.03,13610.0,116.0163,116.0349,115.97,115.9978,13610.0
2017-10-11 11:25:00,125.05,125.06,124.85,124.92,22808.0,116.0163,116.0256,115.8308,115.8957,22808.0
2017-10-11 11:30:00,124.96,125.17,124.94,125.13,32381.0,115.9328,116.1277,115.9143,116.0906,32381.0
2017-10-11 11:35:00,125.13,125.17,125.02,125.02,12039.0,116.0906,116.1277,115.9885,115.9885,12039.0
2017-10-11 11:40:00,125.02,125.05,124.95,125.03,14439.0,115.9885,116.0163,115.9236,115.9978,14439.0
2017-10-11 11:45:00,125.05,125.05,124.91,124.93,10691.0,116.0163,116.0163,115.8865,115.905,10691.0
2017-10-11 11:50:00,124.94,124.95,124.84,124.84,8884.0,115.9143,115.9236,115.8215,115.8215,8884.0
2017-10-11 11:55:00,124.84,124.89,124.77,124.85,15664.0,115.8215,115.8679,115.7566,115.8308,15664.0
2017-10-11 12:00:00,124.85,125.03,124.84,124.98,11345.0,115.8308,115.9978,115.8215,115.9514,11345.0
2017-10-11 12:05:00,125.01,125.05,124.96,125.04,19200.0,115.9792,116.0163,115.9328,116.0071,19200.0
2017-10-11 12:10:00,125.06,125.06,124.94,124.98,24115.0,116.0256,116.0256,115.9143,115.9514,24115.0
2017-10-11 12:15:00,125.0,125.13,125.0,125.08,28597.0,115.97,116.0906,115.97,116.0442,28597.0
2017-10-11 12:20:00,125.08,125.14,124.99,125.14,5640.0,116.0442,116.0998,115.9607,116.0998,5640.0
2017-10-11 12:25:00,125.13,125.13,125.0,125.01,5202.0,116.0906,116.0906,115.97,115.9792,5202.0
2017-10-11 12:30:00,125.02,125.08,125.01,125.05,6911.0,115.9885,116.0442,115.9792,116.0163,6911.0
2017-10-11 12:35:00,125.04,125.1,125.0,125.0,15021.0,116.0071,116.0627,115.97,115.97,15021.0
2017-10-11 12:40:00,125.0,125.01,124.93,124.93,10729.0,115.97,115.9792,115.905,115.905,10729.0
2017-10-11 12:45:00,124.93,124.95,124.83,124.9,15508.0,115.905,115.9236,115.8122,115.8772,15508.0
2017-10-11 12:50:00,124.92,125.03,124.89,124.96,7934.0,115.8957,115.9978,115.8679,115.9328,7934.0
2017-10-11 12:55:00,124.95,124.95,124.91,124.91,2870.0,115.9236,115.9236,115.8865,115.8865,2870.0
2017-10-11 13:00:00,124.93,124.99,124.92,124.99,4986.0,115.905,115.9607,115.8957,115.9607,4986.0
2017-10-11 13:05:00,124.94,125.02,124.94,125.02,3787.0,115.9143,115.9885,115.9143,115.9885,3787.0
2017-10-11 13:10:00,125.03,125.08,124.97,125.05,11615.0,115.9978,116.0442,115.9421,116.0163,11615.0
2017-10-11 13:15:00,125.08,125.09,125.03,125.05,13358.0,116.0442,116.0535,115.9978,116.0163,13358.0
2017-10-11 13:20:00,125.03,125.1,125.0,125.1,7679.0,115.9978,116.0627,115.97,116.0627,7679.0
2017-10-11 13:25:00,125.07,125.11,124.96,124.97,11035.0,116.0349,116.072,115.9328,115.9421,11035.0
2017-10-11 13:30:00,125.01,125.15,125.01,125.13,6131.0,115.9792,116.1091,115.9792,116.0906,6131.0
2017-10-11 13:35:00,125.12,125.14,125.1,125.11,4339.0,116.0813,116.0998,116.0627,116.072,4339.0
2017-10-11 13:40:00,125.11,125.11,125.03,125.03,4601.0,116.072,116.072,115.9978,115.9978,4601.0
2017-10-11 13:45:00,125.05,125.16,125.0,125.12,8090.0,116.0163,116.1184,115.97,116.0813,8090.0
2017-10-11 13:50:00,125.13,125.22,125.13,125.17,5387.0,116.0906,116.1741,116.0906,116.1277,5387.0
2017-10-11 13:55:00,125.17,125.19,125.09,125.14,6800.0,116.1277,116.1462,116.0535,116.0998,6800.0
2017-10-11 14:00:00,125.17,125.19,125.1,125.1,7797.0,116.1277,116.1462,116.0627,116.0627,7797.0
2017-10-11 14:05:00,125.13,125.13,125.04,125.09,10987.0,116.0906,116.0906,116.0071,116.0535,10987.0
2017-10-11 14:10:00,125.13,125.15,125.07,125.09,7854.0,116.0906,116.1091,116.0349,116.0535,7854.0
2017-10-11 14:15:00,125.1,125.15,125.05,125.14,9599.0,116.0627,116.1091,116.0163,116.0998,9599.0
2017-10-11 14:20:00,125.13,125.16,124.97,124.97,9994.0,116.0906,116.1184,115.9421,115.9421,9994.0
2017-10-11 14:25:00,124.95,125.01,124.93,124.97,7002.0,115.9236,115.9792,115.905,115.9421,7002.0
2017-10-11 14:30:00,124.97,125.08,124.97,124.99,6596.0,115.9421,116.0442,115.9421,115.9607,6596.0
2017-10-11 14:35:00,125.01,125.05,124.99,124.99,2576.0,115.9792,116.0163,115.9607,115.9607,2576.0
2017-10-11 14:40:00,125.0,125.01,124.94,124.97,7115.0,115.97,115.9792,115.9143,115.9421,7115.0
2017-10-11 14:45:00,124.99,125.01,124.93,124.94,7926.0,115.9607,115.9792,115.905,115.9143,7926.0
2017-10-11 14:50:00,124.94,124.99,124.93,124.99,6263.0,115.9143,115.9607,115.905,115.9607,6263.0
2017-10-11 14:55:00,125.01,125.02,124.96,124.97,8197.0,115.9792,115.9885,115.9328,115.9421,8197.0
2017-10-11 15:00:00,124.97,125.02,124.95,124.96,16379.0,115.9421,115.9885,115.9236,115.9328,16379.0
2017-10-11 15:05:00,124.98,125.11,124.97,125.05,11839.0,115.9514,116.072,115.9421,116.0163,11839.0
2017-10-11 15:10:00,125.07,125.12,125.05,125.1,11554.0,116.0349,116.0813,116.0163,116.0627,11554.0
2017-10-11 15:15:00,125.1,125.21,125.09,125.15,28070.0,116.0627,116.1648,116.0535,116.1091,28070.0
2017-10-11 15:20:00,125.16,125.21,125.16,125.17,13611.0,116.1184,116.1648,116.1184,116.1277,13611.0
2017-10-11 15:25:00,125.17,125.18,125.08,125.16,14037.0,116.1277,116.137,116.0442,116.1184,14037.0
2017-10-11 15:30:00,125.16,125.35,125.16,125.23,19833.0,116.1184,116.2947,116.1184,116.1833,19833.0
2017-10-11 15:35:00,125.23,125.26,125.22,125.23,17592.0,116.1833,116.2112,116.1741,116.1833,17592.0
2017-10-11 15:40:00,125.22,125.22,125.15,125.19,26251.0,116.1741,116.1741,116.1091,116.1462,26251.0
2017-10-11 15:45:00,125.18,125.23,125.12,125.12,26196.0,116.137,116.1833,116.0813,116.0813,26196.0
2017-10-11 15:50:00,125.14,125.17,125.09,125.09,28222.0,116.0998,116.1277,116.0535,116.0535,28222.0
2017-10-11 15:55:00,125.09,125.12,124.99,125.01,97391.0,116.0535,116.0813,115.9607,115.9792,97391.0
2017-10-12 09:30:00,124.78,125.09,124.62,124.62,33748.0,115.7659,116.0535,115.6174,115.6174,33748.0
2017-10-12 09:35:00,124.62,125.03,124.51,124.84,34057.0,115.6174,115.9978,115.5154,115.8215,34057.0
2017-10-12 09:40:00,124.85,125.04,124.69,124.69,13947.0,115.8308,116.0071,115.6824,115.6824,13947.0
2017-10-12 09:45:00,124.8,124.94,124.62,124.93,12950.0,115.7844,115.9143,115.6174,115.905,12950.0
2017-10-12 09:50:00,124.93,125.06,124.91,125.0,21550.0,115.905,116.0256,115.8865,115.97,21550.0
2017-10-12 09:55:00,125.08,125.54,125.08,125.37,13076.0,116.0442,116.4709,116.0442,116.3132,13076.0
2017-10-12 10:00:00,125.4,125.4,125.02,125.05,74678.0,116.3411,116.3411,115.9885,116.0163,74678.0
2017-10-12 10:05:00,125.11,125.43,125.06,125.21,38106.0,116.072,116.3689,116.0256,116.1648,38106.0
2017-10-12 10:10:00,125.19,125.21,125.07,125.19,12046.0,116.1462,116.1648,116.0349,116.1462,12046.0
2017-10-12 10:15:00,125.16,125.55,125.12,125.39,18441.0,116.1184,116.4802,116.0813,116.3318,18441.0
2017-10-12 10:20:00,125.36,125.44,125.17,125.17,60370.0,116.304,116.3782,116.1277,116.1277,60370.0
2017-10-12 10:25:00,125.23,125.28,125.09,125.1,15989.0,116.1833,116.2297,116.0535,116.0627,15989.0
2017-10-12 10:30:00,125.19,125.44,125.1,125.28,18404.0,116.1462,116.3782,116.0627,116.2297,18404.0
2017-10-12 10:35:00,125.22,125.3,125.15,125.26,22921.0,116.1741,116.2483,116.1091,116.2112,22921.0
2017-10-12 10:40:00,125.19,125.23,125.1,125.15,8498.0,116.1462,116.1833,116.0627,116.1091,8498.0
2017-10-12 10:45:00,125.2,125.34,125.17,125.22,13902.0,116.1555,116.2854,116.1277,116.1741,13902.0
2017-10-12 10:50:00,125.24,125.34,125.15,125.28,12421.0,116.1926,116.2854,116.1091,116.2297,12421.0
2017-10-12 10:55:00,125.3,125.35,125.15,125.15,15171.0,116.2483,116.2947,116.1091,116.1091,15171.0
2017-10-12 11:00:00,125.15,125.41,125.15,125.34,13087.0,116.1091,116.3503,116.1091,116.2854,13087.0
2017-10-12 11:05:00,125.3,125.32,125.18,125.21,13063.0,116.2483,116.2668,116.137,116.1648,13063.0
2017-10-12 11:10:00,125.21,125.39,125.21,125.28,10710.0,116.1648,116.3318,116.1648,116.2297,10710.0
2017-10-12 11:15:00,125.33,125.39,125.24,125.34,11510.0,116.2761,116.3318,116.1926,116.2854,11510.0
2017-10-12 11:20:00,125.34,125.44,125.33,125.41,33886.0,116.2854,116.3782,116.2761,116.3503,33886.0
2017-10-12 11:25:00,125.41,125.68,125.4,125.49,20709.0,116.3503,116.6008,116.3411,116.4246,20709.0
2017-10-12 11:30:00,125.49,125.49,125.4,125.49,7135.0,116.4246,116.4246,116.3411,116.4246,7135.0
2017-10-12 11:35:00,125.46,125.58,125.43,125.51,10781.0,116.3967,116.5081,116.3689,116.4431,10781.0
2017-10-12 11:40:00,125.54,125.58,125.28,125.3,11577.0,116.4709,116.5081,116.2297,116.2483,11577.0
2017-10-12 11:45:00,125.31,125.34,125.17,125.2,7674.0,116.2576,116.2854,116.1277,116.1555,7674.0
2017-10-12 11:50:00,125.2,125.21,125.06,125.1,7477.0,116.1555,116.1648,116.0256,116.0627,7477.0
2017-10-12 11:55:00,125.13,125.39,125.13,125.32,4927.0,116.0906,116.3318,116.0906,116.2668,4927.0
2017-10-12 12:00:00,125.32,125.32,125.2,125.25,48717.0,116.2668,116.2668,116.1555,116.2019,48717.0
2017-10-12 12:05:00,125.25,125.29,125.13,125.14,3800.0,116.2019,116.239,116.0906,116.0998,3800.0
2017-10-12 12:10:00,125.12,125.14,125.04,125.09,5029.0,116.0813,116.0998,116.0071,116.0535,5029.0
2017-10-12 12:15:00,125.11,125.16,125.07,125.07,7500.0,116.072,116.1184,116.0349,116.0349,7500.0
2017-10-12 12:20:00,125.08,125.15,125.07,125.15,4047.0,116.0442,116.1091,116.0349,116.1091,4047.0
2017-10-12 12:25:00,125.12,125.17,125.03,125.04,3844.0,116.0813,116.1277,115.9978,116.0071,3844.0
2017-10-12 12:30:00,125.04,125.1,124.94,124.98,8267.0,116.0071,116.0627,115.9143,115.9514,8267.0
2017-10-12 12:35:00,124.96,125.0,124.92,125.0,3054.0,115.9328,115.97,115.8957,115.97,3054.0
2017-10-12 12:40:00,125.0,125.03,124.96,124.97,1800.0,115.97,115.9978,115.9328,115.9421,1800.0
2017-10-12 12:45:00,124.96,125.06,124.96,124.98,3947.0,115.9328,116.0256,115.9328,115.9514,3947.0
2017-10-12 12:50:00,125.03,125.05,124.97,125.0,5111.0,115.9978,116.0163,115.9421,115.97,5111.0
2017-10-12 12:55:00,125.05,125.16,125.05,125.07,4038.0,116.0163,116.1184,116.0163,116.0349,4038.0
2017-10-12 13:00:00,125.08,125.16,125.08,125.09,3541.0,116.0442,116.1184,116.0442,116.0535,3541.0
2017-10-12 13:05:00,125.1,125.1,125.03,125.04,3042.0,116.0627,116.0627,115.9978,116.0071,3042.0
2017-10-12 13:10:00,125.06,125.15,125.06,125.15,6279.0,116.0256,116.1091,116.0256,116.1091,6279.0
2017-10-12 13:15:00,125.2,125.25,125.15,125.2,3421.0,116.1555,116.2019,116.1091,116.1555,3421.0
2017-10-12 13:20:00,125.23,125.33,125.15,125.18,19983.0,116.1833,116.2761,116.1091,116.137,19983.0
2017-10-12 13:25:00,125.15,125.26,125.14,125.15,13984.0,116.1091,116.2112,116.0998,116.1091,13984.0
2017-10-12 13:30:00,125.15,125.24,125.13,125.24,4989.0,116.1091,116.1926,116.0906,116.1926,4989.0
2017-10-12 13:35:00,125.22,125.34,125.22,125.3,3734.0,116.1741,116.2854,116.1741,116.2483,3734.0
2017-10-12 13:40:00,125.29,125.29,125.19,125.19,4400.0,116.239,116.239,116.1462,116.1462,4400.0
2017-10-12 13:45:00,125.18,125.21,125.1,125.14,7241.0,116.137,116.1648,116.0627,116.0998,7241.0
2017-10-12 13:50:00,125.11,125.11,125.04,125.08,3253.0,116.072,116.072,116.0071,116.0442,3253.0
2017-10-12 13:55:00,125.1,125.21,125.03,125.05,5102.0,116.0627,116.1648,115.9978,116.0163,5102.0
2017-10-12 14:00:00,125.02,125.09,124.99,125.06,5965.0,115.9885,116.0535,115.9607,116.0256,5965.0
2017-10-12 14:05:00,125.05,125.15,125.03,125.1,7176.0,116.0163,116.1091,115.9978,116.0627,7176.0
2017-10-12 14:10:00,125.1,125.27,125.05,125.17,5224.0,116.0627,116.2205,116.0163,116.1277,5224.0
2017-10-12 14:15:00,125.17,125.22,125.15,125.22,5627.0,116.1277,116.1741,116.1091,116.1741,5627.0
2017-10-12 14:20:00,125.22,125.25,125.17,125.17,3703.0,116.1741,116.2019,116.1277,116.1277,3703.0
2017-10-12 14:25:00,125.16,125.22,125.13,125.15,5706.0,116.1184,116.1741,116.0906,116.1091,5706.0
2017-10-12 14:30:00,125.14,125.15,125.08,125.1,4815.0,116.0998,116.1091,116.0442,116.0627,4815.0
2017-10-12 14:35:00,125.1,125.17,125.04,125.06,6514.0,116.0627,116.1277,116.0071,116.0256,6514.0
2017-10-12 14:40:00,125.04,125.11,125.0,125.02,10691.0,116.0071,116.072,115.97,115.9885,10691.0
2017-10-12 14:45:00,125.04,125.06,124.94,124.94,20215.0,116.0071,116.0256,115.9143,115.9143,20215.0
2017-10-12 14:50:00,124.9,125.0,124.89,124.97,3414.0,115.8772,115.97,115.8679,115.9421,3414.0
2017-10-12 14:55:00,124.97,125.0,124.93,124.95,5415.0,115.9421,115.97,115.905,115.9236,5415.0
2017-10-12 15:00:00,124.93,125.0,124.89,124.97,9907.0,115.905,115.97,115.8679,115.9421,9907.0
2017-10-12 15:05:00,124.99,125.0,124.93,124.98,9329.0,115.9607,115.97,115.905,115.9514,9329.0
2017-10-12 15:10:00,124.98,125.1,124.98,125.1,34899.0,115.9514,116.0627,115.9514,116.0627,34899.0
2017-10-12 15:15:00,125.08,125.14,125.04,125.06,11348.0,116.0442,116.0998,116.0071,116.0256,11348.0
2017-10-12 15:20:00,125.06,125.08,124.99,125.06,8921.0,116.0256,116.0442,115.9607,116.0256,8921.0
2017-10-12 15:25:00,125.12,125.12,124.98,125.04,17543.0,116.0813,116.0813,115.9514,116.0071,17543.0
2017-10-12 15:30:00,125.04,125.05,124.92,124.95,12608.0,116.0071,116.0163,115.8957,115.9236,12608.0
2017-10-12 15:35:00,124.94,124.94,124.81,124.86,14563.0,115.9143,115.9143,115.7937,115.8401,14563.0
2017-10-12 15:40:00,124.83,124.87,124.8,124.81,12618.0,115.8122,115.8493,115.7844,115.7937,12618.0
2017-10-12 15:45:00,124.82,124.88,124.77,124.88,31352.0,115.803,115.8586,115.7566,115.8586,31352.0
2017-10-12 15:50:00,124.88,125.0,124.8,124.99,47309.0,115.8586,115.97,115.7844,115.9607,47309.0
2017-10-12 15:55:00,124.99,125.07,124.91,125.02,138199.0,115.9607,116.0349,115.8865,115.9885,138199.0
2017-10-13 09:30:00,125.35,125.5,125.27,125.5,15989.0,116.2947,116.4338,116.2205,116.4338,15989.0
2017-10-13 09:35:00,125.49,125.6,125.34,125.5,19719.0,116.4246,116.5266,116.2854,116.4338,19719.0
2017-10-13 09:40:00,125.55,125.67,125.52,125.52,8000.0,116.4802,116.5916,116.4524,116.4524,8000.0
2017-10-13 09:45:00,125.63,125.9,125.62,125.7,7430.0,116.5544,116.8049,116.5452,116.6194,7430.0
2017-10-13 09:50:00,125.7,125.84,125.65,125.84,5808.0,116.6194,116.7493,116.573,116.7493,5808.0
2017-10-13 09:55:00,125.85,125.85,125.72,125.83,21349.0,116.7586,116.7586,116.6379,116.74,21349.0
2017-10-13 10:00:00,125.85,126.03,125.85,126.03,16454.0,116.7586,116.9256,116.7586,116.9256,16454.0
2017-10-13 10:05:00,126.0,126.04,125.95,126.01,10511.0,116.8977,116.9348,116.8513,116.907,10511.0
2017-10-13 10:10:00,126.05,126.1,125.81,125.83,18255.0,116.9441,116.9905,116.7214,116.74,18255.0
2017-10-13 10:15:00,125.83,126.06,125.81,125.93,11779.0,116.74,116.9534,116.7214,116.8328,11779.0
2017-10-13 10:20:00,125.93,126.1,125.9,126.06,13315.0,116.8328,116.9905,116.8049,116.9534,13315.0
2017-10-13 10:25:00,126.05,126.06,125.97,126.05,19518.0,116.9441,116.9534,116.8699,116.9441,19518.0
2017-10-13 10:30:00,126.02,126.22,125.97,126.22,34946.0,116.9163,117.1018,116.8699,117.1018,34946.0
2017-10-13 10:35:00,126.24,126.24,126.01,126.11,18028.0,117.1204,117.1204,116.907,116.9998,18028.0
2017-10-13 10:40:00,126.07,126.08,125.96,125.98,5817.0,116.9627,116.9719,116.8606,116.8792,5817.0
2017-10-13 10:45:00,126.01,126.03,125.83,125.84,17501.0,116.907,116.9256,116.74,116.7493,17501.0
2017-10-13 10:50:00,125.89,126.3,125.89,126.3,8610.0,116.7957,117.176,116.7957,117.176,8610.0
2017-10-13 10:55:00,126.29,126.35,125.95,126.01,17455.0,117.1668,117.2224,116.8513,116.907,17455.0
2017-10-13 11:00:00,126.04,126.22,126.04,126.21,3500.0,116.9348,117.1018,116.9348,117.0925,3500.0
2017-10-13 11:05:00,126.18,126.2,126.0,126.09,10259.0,117.0647,117.0833,116.8977,116.9812,10259.0
2017-10-13 11:10:00,126.08,126.16,126.02,126.02,35399.0,116.9719,117.0462,116.9163,116.9163,35399.0
2017-10-13 11:15:00,126.03,126.23,126.01,126.23,5352.0,116.9256,117.1111,116.907,117.1111,5352.0
2017-10-13 11:20:00,126.24,126.24,126.05,126.08,10598.0,117.1204,117.1204,116.9441,116.9719,10598.0
2017-10-13 11:25:00,126.1,126.26,126.1,126.26,6822.0,116.9905,117.1389,116.9905,117.1389,6822.0
2017-10-13 11:30:00,126.2,126.26,126.1,126.19,30549.0,117.0833,117.1389,116.9905,117.074,30549.0
2017-10-13 11:35:00,126.19,126.34,126.18,126.18,8721.0,117.074,117.2132,117.0647,117.0647,8721.0
2017-10-13 11:40:00,126.23,126.3,126.22,126.25,6299.0,117.1111,117.176,117.1018,117.1297,6299.0
2017-10-13 11:45:00,126.27,126.27,126.15,126.18,10016.0,117.1482,117.1482,117.0369,117.0647,10016.0
2017-10-13 11:50:00,126.19,126.31,126.18,126.26,2988.0,117.074,117.1853,117.0647,117.1389,2988.0
2017-10-13 11:55:00,126.28,126.28,126.17,126.2,5627.0,117.1575,117.1575,117.0554,117.0833,5627.0
2017-10-13 12:00:00,126.2,126.26,126.19,126.26,2622.0,117.0833,117.1389,117.074,117.1389,2622.0
2017-10-13 12:05:00,126.25,126.25,126.19,126.2,6238.0,117.1297,117.1297,117.074,117.0833,6238.0
2017-10-13 12:10:00,126.21,126.25,126.21,126.24,2300.0,117.0925,117.1297,117.0925,117.1204,2300.0
2017-10-13 12:15:00,126.24,126.3,126.19,126.25,18967.0,117.1204,117.176,117.074,117.1297,18967.0
2017-10-13 12:20:00,126.31,126.34,126.3,126.32,5447.0,117.1853,117.2132,117.176,117.1946,5447.0
2017-10-13 12:25:00,126.34,126.39,126.33,126.34,3648.0,117.2132,117.2595,117.2039,117.2132,3648.0
2017-10-13 12:30:00,126.34,126.36,126.27,126.35,6145.0,117.2132,117.2317,117.1482,117.2224,6145.0
2017-10-13 12:35:00,126.35,126.38,126.32,126.35,9404.0,117.2224,117.2503,117.1946,117.2224,9404.0
2017-10-13 12:40:00,126.36,126.37,126.3,126.3,5027.0,117.2317,117.241,117.176,117.176,5027.0
2017-10-13 12:45:00,126.3,126.33,126.19,126.2,12144.0,117.176,117.2039,117.074,117.0833,12144.0
2017-10-13 12:50:00,126.2,126.32,126.19,126.29,9240.0,117.0833,117.1946,117.074,117.1668,9240.0
2017-10-13 12:55:00,126.31,126.4,126.31,126.39,4552.0,117.1853,117.2688,117.1853,117.2595,4552.0
2017-10-13 13:00:00,126.39,126.43,126.38,126.41,7316.0,117.2595,117.2967,117.2503,117.2781,7316.0
2017-10-13 13:05:00,126.41,126.47,126.41,126.47,2501.0,117.2781,117.3338,117.2781,117.3338,2501.0
2017-10-13 13:10:00,126.48,126.54,126.43,126.49,10292.0,117.343,117.3987,117.2967,117.3523,10292.0
2017-10-13 13:15:00,126.49,126.5,126.45,126.49,6787.0,117.3523,117.3616,117.3152,117.3523,6787.0
2017-10-13 13:20:00,126.5,126.57,126.43,126.56,8695.0,117.3616,117.4265,117.2967,117.4173,8695.0
2017-10-13 13:25:00,126.57,126.71,126.57,126.66,14658.0,117.4265,117.5564,117.4265,117.51,14658.0
2017-10-13 13:30:00,126.67,126.75,126.66,126.71,9629.0,117.5193,117.5935,117.51,117.5564,9629.0
2017-10-13 13:35:00,126.72,126.88,126.7,126.88,19164.0,117.5657,117.7141,117.5471,117.7141,19164.0
2017-10-13 13:40:00,126.89,126.93,126.88,126.91,11500.0,117.7234,117.7605,117.7141,117.742,11500.0
2017-10-13 13:45:00,126.91,126.91,126.85,126.87,10863.0,117.742,117.742,117.6863,117.7049,10863.0
2017-10-13 13:50:00,126.88,126.93,126.84,126.9,18551.0,117.7141,117.7605,117.677,117.7327,18551.0
2017-10-13 13:55:00,126.89,126.92,126.78,126.82,14450.0,117.7234,117.7513,117.6214,117.6585,14450.0
2017-10-13 14:00:00,126.79,126.94,126.78,126.87,15789.0,117.6306,117.7698,117.6214,117.7049,15789.0
2017-10-13 14:05:00,126.85,126.93,126.83,126.93,15208.0,117.6863,117.7605,117.6678,117.7605,15208.0
2017-10-13 14:10:00,126.92,127.03,126.89,127.03,11563.0,117.7513,117.8533,117.7234,117.8533,11563.0
2017-10-13 14:15:00,127.03,127.13,126.96,127.01,11106.0,117.8533,117.9461,117.7884,117.8348,11106.0
2017-10-13 14:20:00,127.04,127.09,127.01,127.05,12849.0,117.8626,117.909,117.8348,117.8719,12849.0
2017-10-13 14:25:00,127.02,127.09,127.0,127.08,9770.0,117.844,117.909,117.8255,117.8997,9770.0
2017-10-13 14:30:00,127.08,127.16,127.08,127.16,13240.0,117.8997,117.9739,117.8997,117.9739,13240.0
2017-10-13 14:35:00,127.16,127.17,127.1,127.12,13164.0,117.9739,117.9832,117.9183,117.9368,13164.0
2017-10-13 14:40:00,127.1,127.21,127.1,127.19,9201.0,117.9183,118.0203,117.9183,118.0018,9201.0
2017-10-13 14:45:00,127.17,127.18,127.12,127.14,14241.0,117.9832,117.9925,117.9368,117.9554,14241.0
2017-10-13 14:50:00,127.14,127.2,127.1,127.2,10784.0,117.9554,118.011,117.9183,118.011,10784.0
2017-10-13 14:55:00,127.21,127.33,127.21,127.33,5812.0,118.0203,118.1316,118.0203,118.1316,5812.0
2017-10-13 15:00:00,127.33,127.38,127.32,127.37,14066.0,118.1316,118.178,118.1224,118.1687,14066.0
2017-10-13 15:05:00,127.35,127.42,127.35,127.42,8812.0,118.1502,118.2151,118.1502,118.2151,8812.0
2017-10-13 15:10:00,127.42,127.48,127.42,127.45,15670.0,118.2151,118.2708,118.2151,118.243,15670.0
2017-10-13 15:15:00,127.45,127.48,127.37,127.4,21647.0,118.243,118.2708,118.1687,118.1966,21647.0
2017-10-13 15:20:00,127.4,127.55,127.39,127.55,20213.0,118.1966,118.3357,118.1873,118.3357,20213.0
2017-10-13 15:25:00,127.55,127.74,127.54,127.73,30566.0,118.3357,118.512,118.3265,118.5027,30566.0
2017-10-13 15:30:00,127.71,127.78,127.64,127.75,28131.0,118.4842,118.5491,118.4192,118.5213,28131.0
2017-10-13 15:35:00,127.76,127.86,127.71,127.85,37879.0,118.5306,118.6234,118.4842,118.6141,37879.0
2017-10-13 15:40:00,127.85,127.85,127.69,127.78,34047.0,118.6141,118.6141,118.4656,118.5491,34047.0
2017-10-13 15:45:00,127.79,127.9,127.72,127.86,170660.0,118.5584,118.6605,118.4935,118.6234,170660.0
2017-10-13 15:50:00,127.86,128.09,127.84,127.97,110263.0,118.6234,118.8367,118.6048,118.7254,110263.0
2017-10-13 15:55:00,127.97,128.03,127.71,127.78,124853.0,118.7254,118.7811,118.4842,118.5491,124853.0
2017-10-16 09:30:00,127.58,127.75,127.31,127.71,20238.0,118.3636,118.5213,118.1131,118.4842,20238.0
2017-10-16 09:35:00,127.73,127.92,127.6,127.79,11906.0,118.5027,118.679,118.3821,118.5584,11906.0
2017-10-16 09:40:00,127.75,127.75,127.34,127.41,4817.0,118.5213,118.5213,118.1409,118.2059,4817.0
2017-10-16 09:45:00,127.39,127.39,127.0,127.09,8002.0,118.1873,118.1873,117.8255,117.909,8002.0
2017-10-16 09:50:00,127.11,127.26,126.95,126.95,19568.0,117.9275,118.0667,117.7791,117.7791,19568.0
2017-10-16 09:55:00,126.85,127.1,126.82,127.1,18290.0,117.6863,117.9183,117.6585,117.9183,18290.0
2017-10-16 10:00:00,127.14,127.29,127.08,127.09,8928.0,117.9554,118.0945,117.8997,117.909,8928.0
2017-10-16 10:05:00,127.12,127.23,127.0,127.17,17190.0,117.9368,118.0389,117.8255,117.9832,17190.0
2017-10-16 10:10:00,127.12,127.31,127.1,127.23,11538.0,117.9368,118.1131,117.9183,118.0389,11538.0
2017-10-16 10:15:00,127.27,127.29,127.07,127.16,5934.0,118.076,118.0945,117.8904,117.9739,5934.0
2017-10-16 10:20:00,127.13,127.26,127.1,127.19,14058.0,117.9461,118.0667,117.9183,118.0018,14058.0
2017-10-16 10:25:00,127.19,127.31,127.1,127.27,5849.0,118.0018,118.1131,117.9183,118.076,5849.0
2017-10-16 10:30:00,127.27,127.27,127.03,127.07,11910.0,118.076,118.076,117.8533,117.8904,11910.0
2017-10-16 10:35:00,127.09,127.1,126.64,126.72,15493.0,117.909,117.9183,117.4915,117.5657,15493.0
2017-10-16 10:40:00,126.74,126.88,126.74,126.88,12788.0,117.5843,117.7141,117.5843,117.7141,12788.0
2017-10-16 10:45:00,126.89,127.02,126.83,126.87,15763.0,117.7234,117.844,117.6678,117.7049,15763.0
2017-10-16 10:50:00,126.86,126.95,126.85,126.9,5200.0,117.6956,117.7791,117.6863,117.7327,5200.0
2017-10-16 10:55:00,126.88,126.88,126.55,126.55,13348.0,117.7141,117.7141,117.408,117.408,13348.0
2017-10-16 11:00:00,126.56,126.8,126.5,126.79,10148.0,117.4173,117.6399,117.3616,117.6306,10148.0
2017-10-16 11:05:00,126.8,126.95,126.75,126.95,8714.0,117.6399,117.7791,117.5935,117.7791,8714.0
2017-10-16 11:10:00,126.97,127.12,126.97,127.02,8589.0,117.7976,117.9368,117.7976,117.844,8589.0
2017-10-16 11:15:00,126.91,127.09,126.88,127.0,9813.0,117.742,117.909,117.7141,117.8255,9813.0
2017-10-16 11:20:00,127.0,127.56,127.0,127.54,24767.0,117.8255,118.345,117.8255,118.3265,24767.0
2017-10-16 11:25:00,127.52,127.57,127.25,127.27,14704.0,118.3079,118.3543,118.0574,118.076,14704.0
2017-10-16 11:30:00,127.26,127.57,127.26,127.5,9948.0,118.0667,118.3543,118.0667,118.2894,9948.0
2017-10-16 11:35:00,127.55,127.58,127.33,127.53,16980.0,118.3357,118.3636,118.1316,118.3172,16980.0
2017-10-16 11:40:00,127.47,127.52,127.41,127.45,4737.0,118.2615,118.3079,118.2059,118.243,4737.0
2017-10-16 11:45:00,127.46,127.51,127.29,127.29,9421.0,118.2522,118.2986,118.0945,118.0945,9421.0
2017-10-16 11:50:00,127.32,127.34,127.21,127.32,8567.0,118.1224,118.1409,118.0203,118.1224,8567.0
2017-10-16 11:55:00,127.34,127.51,127.34,127.42,5245.0,118.1409,118.2986,118.1409,118.2151,5245.0
2017-10-16 12:00:00,127.34,127.38,127.17,127.17,4704.0,118.1409,118.178,117.9832,117.9832,4704.0
2017-10-16 12:05:00,127.21,127.24,127.17,127.21,8418.0,118.0203,118.0481,117.9832,118.0203,8418.0
2017-10-16 12:10:00,127.23,127.28,127.18,127.21,7884.0,118.0389,118.0853,117.9925,118.0203,7884.0
2017-10-16 12:15:00,127.18,127.2,127.08,127.16,4240.0,117.9925,118.011,117.8997,117.9739,4240.0
2017-10-16 12:20:00,127.16,127.32,127.14,127.26,7405.0,117.9739,118.1224,117.9554,118.0667,7405.0
2017-10-16 12:25:00,127.26,127.36,127.25,127.35,4456.0,118.0667,118.1595,118.0574,118.1502,4456.0
2017-10-16 12:30:00,127.33,127.34,127.28,127.31,4721.0,118.1316,118.1409,118.0853,118.1131,4721.0
2017-10-16 12:35:00,127.31,127.42,127.3,127.35,10917.0,118.1131,118.2151,118.1038,118.1502,10917.0
2017-10-16 12:40:00,127.36,127.36,127.21,127.21,4800.0,118.1595,118.1595,118.0203,118.0203,4800.0
2017-10-16 12:45:00,127.21,127.26,127.08,127.12,4800.0,118.0203,118.0667,117.8997,117.9368,4800.0
2017-10-16 12:50:00,127.08,127.09,127.02,127.09,4250.0,117.8997,117.909,117.844,117.909,4250.0
2017-10-16 12:55:00,127.07,127.15,127.07,127.14,3471.0,117.8904,117.9646,117.8904,117.9554,3471.0
2017-10-16 13:00:00,127.15,127.2,127.13,127.2,3836.0,117.9646,118.011,117.9461,118.011,3836.0
2017-10-16 13:05:00,127.21,127.21,127.14,127.2,4193.0,118.0203,118.0203,117.9554,118.011,4193.0
2017-10-16 13:10:00,127.18,127.21,127.13,127.21,4301.0,117.9925,118.0203,117.9461,118.0203,4301.0
2017-10-16 13:15:00,127.21,127.29,127.19,127.29,3700.0,118.0203,118.0945,118.0018,118.0945,3700.0
2017-10-16 13:20:00,127.29,127.39,127.29,127.39,7000.0,118.0945,118.1873,118.0945,118.1873,7000.0
2017-10-16 13:25:00,127.4,127.41,127.07,127.16,29476.0,118.1966,118.2059,117.8904,117.9739,29476.0
2017-10-16 13:30:00,127.16,127.5,127.12,127.43,26494.0,117.9739,118.2894,117.9368,118.2244,26494.0
2017-10-16 13:35:00,127.49,127.5,127.38,127.44,5600.0,118.2801,118.2894,118.178,118.2337,5600.0
2017-10-16 13:40:00,127.44,127.44,127.34,127.4,10078.0,118.2337,118.2337,118.1409,118.1966,10078.0
2017-10-16 13:45:00,127.39,127.52,127.38,127.46,40700.0,118.1873,118.3079,118.178,118.2522,40700.0
2017-10-16 13:50:00,127.47,127.51,127.41,127.41,7742.0,118.2615,118.2986,118.2059,118.2059,7742.0
2017-10-16 13:55:00,127.41,127.44,127.35,127.36,11699.0,118.2059,118.2337,118.1502,118.1595,11699.0
2017-10-16 14:00:00,127.37,127.38,127.05,127.18,26968.0,118.1687,118.178,117.8719,117.9925,26968.0
2017-10-16 14:05:00,127.17,127.31,127.16,127.24,4898.0,117.9832,118.1131,117.9739,118.0481,4898.0
2017-10-16 14:10:00,127.25,127.32,127.25,127.29,7854.0,118.0574,118.1224,118.0574,118.0945,7854.0
2017-10-16 14:15:00,127.29,127.29,127.18,127.27,12173.0,118.0945,118.0945,117.9925,118.076,12173.0
2017-10-16 14:20:00,127.24,127.34,127.24,127.34,3801.0,118.0481,118.1409,118.0481,118.1409,3801.0
2017-10-16 14:25:00,127.35,127.38,127.25,127.28,6751.0,118.1502,118.178,118.0574,118.0853,6751.0
2017-10-16 14:30:00,127.27,127.29,127.15,127.29,8129.0,118.076,118.0945,117.9646,118.0945,8129.0
2017-10-16 14:35:00,127.26,127.46,127.26,127.45,6998.0,118.0667,118.2522,118.0667,118.243,6998.0
2017-10-16 14:40:00,127.44,127.44,127.29,127.32,4930.0,118.2337,118.2337,118.0945,118.1224,4930.0
2017-10-16 14:45:00,127.32,127.34,127.26,127.26,7600.0,118.1224,118.1409,118.0667,118.0667,7600.0
2017-10-16 14:50:00,127.26,127.35,127.25,127.35,6689.0,118.0667,118.1502,118.0574,118.1502,6689.0
2017-10-16 14:55:00,127.36,127.53,127.31,127.5,7941.0,118.1595,118.3172,118.1131,118.2894,7941.0
2017-10-16 15:00:00,127.49,127.5,127.37,127.43,7035.0,118.2801,118.2894,118.1687,118.2244,7035.0
2017-10-16 15:05:00,127.47,127.51,127.43,127.44,11633.0,118.2615,118.2986,118.2244,118.2337,11633.0
2017-10-16 15:10:00,127.41,127.43,127.37,127.42,12370.0,118.2059,118.2244,118.1687,118.2151,12370.0
2017-10-16 15:15:00,127.41,127.46,127.39,127.46,9010.0,118.2059,118.2522,118.1873,118.2522,9010.0
2017-10-16 15:20:00,127.46,127.46,127.4,127.41,11826.0,118.2522,118.2522,118.1966,118.2059,11826.0
2017-10-16 15:25:00,127.42,127.51,127.42,127.43,12014.0,118.2151,118.2986,118.2151,118.2244,12014.0
2017-10-16 15:30:00,127.44,127.51,127.44,127.48,12494.0,118.2337,118.2986,118.2337,118.2708,12494.0
2017-10-16 15:35:00,127.49,127.57,127.49,127.56,22963.0,118.2801,118.3543,118.2801,118.345,22963.0
2017-10-16 15:40:00,127.56,127.57,127.53,127.54,14961.0,118.345,118.3543,118.3172,118.3265,14961.0
2017-10-16 15:45:00,127.55,127.56,127.4,127.41,17762.0,118.3357,118.345,118.1966,118.2059,17762.0
2017-10-16 15:50:00,127.41,127.43,127.3,127.3,24928.0,118.2059,118.2244,118.1038,118.1038,24928.0
2017-10-16 15:55:00,127.32,127.43,127.31,127.38,60019.0,118.1224,118.2244,118.1131,118.178,60019.0
2017-10-17 09:30:00,127.4,127.5,127.0,127.24,16452.0,118.1966,118.2894,117.8255,118.0481,16452.0
2017-10-17 09:35:00,127.41,127.55,127.37,127.53,10474.0,118.2059,118.3357,118.1687,118.3172,10474.0
2017-10-17 09:40:00,127.56,127.66,127.41,127.43,10124.0,118.345,118.4378,118.2059,118.2244,10124.0
2017-10-17 09:45:00,127.48,127.53,127.34,127.34,9751.0,118.2708,118.3172,118.1409,118.1409,9751.0
2017-10-17 09:50:00,127.33,127.56,127.32,127.51,7204.0,118.1316,118.345,118.1224,118.2986,7204.0
2017-10-17 09:55:00,127.5,127.56,127.35,127.36,3381.0,118.2894,118.345,118.1502,118.1595,3381.0
2017-10-17 10:00:00,127.4,127.41,127.3,127.36,10702.0,118.1966,118.2059,118.1038,118.1595,10702.0
2017-10-17 10:05:00,127.37,127.37,127.32,127.36,8936.0,118.1687,118.1687,118.1224,118.1595,8936.0
2017-10-17 10:10:00,127.37,127.43,127.35,127.35,6632.0,118.1687,118.2244,118.1502,118.1502,6632.0
2017-10-17 10:15:00,127.36,127.36,127.31,127.34,5300.0,118.1595,118.1595,118.1131,118.1409,5300.0
2017-10-17 10:20:00,127.36,127.46,127.36,127.43,5991.0,118.1595,118.2522,118.1595,118.2244,5991.0
2017-10-17 10:25:00,127.41,127.46,127.38,127.41,5500.0,118.2059,118.2522,118.178,118.2059,5500.0
2017-10-17 10:30:00,127.41,127.42,127.24,127.27,12138.0,118.2059,118.2151,118.0481,118.076,12138.0
2017-10-17 10:35:00,127.28,127.41,127.28,127.4,4415.0,118.0853,118.2059,118.0853,118.1966,4415.0
2017-10-17 10:40:00,127.4,127.4,127.22,127.28,5333.0,118.1966,118.1966,118.0296,118.0853,5333.0
2017-10-17 10:45:00,127.24,127.39,127.22,127.35,5204.0,118.0481,118.1873,118.0296,118.1502,5204.0
2017-10-17 10:50:00,127.36,127.4,127.35,127.39,5590.0,118.1595,118.1966,118.1502,118.1873,5590.0
2017-10-17 10:55:00,127.37,127.43,127.33,127.43,11519.0,118.1687,118.2244,118.1316,118.2244,11519.0
2017-10-17 11:00:00,127.41,127.42,127.31,127.36,17984.0,118.2059,118.2151,118.1131,118.1595,17984.0
2017-10-17 11:05:00,127.37,127.46,127.36,127.45,2405.0,118.1687,118.2522,118.1595,118.243,2405.0
2017-10-17 11:10:00,127.46,127.47,127.36,127.41,11718.0,118.2522,118.2615,118.1595,118.2059,11718.0
2017-10-17 11:15:00,127.45,127.51,127.43,127.46,10544.0,118.243,118.2986,118.2244,118.2522,10544.0
2017-10-17 11:20:00,127.48,127.51,127.44,127.48,4914.0,118.2708,118.2986,118.2337,118.2708,4914.0
2017-10-17 11:25:00,127.5,127.5,127.43,127.43,8076.0,118.2894,118.2894,118.2244,118.2244,8076.0
2017-10-17 11:30:00,127.42,127.46,127.35,127.38,6161.0,118.2151,118.2522,118.1502,118.178,6161.0
2017-10-17 11:35:00,127.43,127.43,127.31,127.36,3243.0,118.2244,118.2244,118.1131,118.1595,3243.0
2017-10-17 11:40:00,127.32,127.4,127.3,127.4,5682.0,118.1224,118.1966,118.1038,118.1966,5682.0
2017-10-17 11:45:00,127.42,127.45,127.36,127.37,8146.0,118.2151,118.243,118.1595,118.1687,8146.0
2017-10-17 11:50:00,127.36,127.5,127.35,127.49,3100.0,118.1595,118.2894,118.1502,118.2801,3100.0
2017-10-17 11:55:00,127.49,127.49,127.39,127.48,5908.0,118.2801,118.2801,118.1873,118.2708,5908.0
2017-10-17 12:00:00,127.45,127.48,127.39,127.4,4779.0,118.243,118.2708,118.1873,118.1966,4779.0
2017-10-17 12:05:00,127.42,127.48,127.4,127.48,16514.0,118.2151,118.2708,118.1966,118.2708,16514.0
2017-10-17 12:10:00,127.46,127.53,127.42,127.47,8655.0,118.2522,118.3172,118.2151,118.2615,8655.0
2017-10-17 12:15:00,127.48,127.57,127.4,127.57,14425.0,118.2708,118.3543,118.1966,118.3543,14425.0
2017-10-17 12:20:00,127.58,127.61,127.48,127.55,7909.0,118.3636,118.3914,118.2708,118.3357,7909.0
2017-10-17 12:25:00,127.55,127.6,127.32,127.39,11370.0,118.3357,118.3821,118.1224,118.1873,11370.0
2017-10-17 12:30:00,127.37,127.4,127.34,127.37,4146.0,118.1687,118.1966,118.1409,118.1687,4146.0
2017-10-17 12:35:00,127.34,127.38,127.31,127.34,2304.0,118.1409,118.178,118.1131,118.1409,2304.0
2017-10-17 12:40:00,127.33,127.43,127.33,127.43,4933.0,118.1316,118.2244,118.1316,118.2244,4933.0
2017-10-17 12:45:00,127.42,127.46,127.39,127.41,2800.0,118.2151,118.2522,118.1873,118.2059,2800.0
2017-10-17 12:50:00,127.42,127.47,127.4,127.4,3755.0,118.2151,118.2615,118.1966,118.1966,3755.0
2017-10-17 12:55:00,127.42,127.43,127.34,127.38,7681.0,118.2151,118.2244,118.1409,118.178,7681.0
2017-10-17 13:00:00,127.37,127.41,127.28,127.33,7700.0,118.1687,118.2059,118.0853,118.1316,7700.0
2017-10-17 13:05:00,127.34,127.38,127.32,127.36,1900.0,118.1409,118.178,118.1224,118.1595,1900.0
2017-10-17 13:10:00,127.38,127.38,127.28,127.3,4311.0,118.178,118.178,118.0853,118.1038,4311.0
2017-10-17 13:15:00,127.3,127.34,127.28,127.28,4389.0,118.1038,118.1409,118.0853,118.0853,4389.0
2017-10-17 13:20:00,127.28,127.32,127.28,127.3,5501.0,118.0853,118.1224,118.0853,118.1038,5501.0
2017-10-17 13:25:00,127.31,127.32,127.2,127.23,6693.0,118.1131,118.1224,118.011,118.0389,6693.0
2017-10-17 13:30:00,127.2,127.22,127.16,127.21,8394.0,118.011,118.0296,117.9739,118.0203,8394.0
2017-10-17 13:35:00,127.19,127.28,127.19,127.25,3707.0,118.0018,118.0853,118.0018,118.0574,3707.0
2017-10-17 13:40:00,127.21,127.27,127.17,127.21,5981.0,118.0203,118.076,117.9832,118.0203,5981.0
2017-10-17 13:45:00,127.16,127.34,127.13,127.34,20928.0,117.9739,118.1409,117.9461,118.1409,20928.0
2017-10-17 13:50:00,127.3,127.3,127.19,127.22,9724.0,118.1038,118.1038,118.0018,118.0296,9724.0
2017-10-17 13:55:00,127.2,127.23,127.16,127.2,4090.0,118.011,118.0389,117.9739,118.011,4090.0
2017-10-17 14:00:00,127.17,127.22,127.14,127.17,6562.0,117.9832,118.0296,117.9554,117.9832,6562.0
2017-10-17 14:05:00,127.18,127.32,127.17,127.27,5719.0,117.9925,118.1224,117.9832,118.076,5719.0
2017-10-17 14:10:00,127.26,127.27,127.2,127.27,5318.0,118.0667,118.076,118.011,118.076,5318.0
2017-10-17 14:15:00,127.26,127.3,127.23,127.3,4984.0,118.0667,118.1038,118.0389,118.1038,4984.0
2017-10-17 14:20:00,127.26,127.28,127.21,127.25,5136.0,118.0667,118.0853,118.0203,118.0574,5136.0
2017-10-17 14:25:00,127.25,127.28,127.17,127.2,4376.0,118.0574,118.0853,117.9832,118.011,4376.0
2017-10-17 14:30:00,127.23,127.24,127.16,127.18,4500.0,118.0389,118.0481,117.9739,117.9925,4500.0
2017-10-17 14:35:00,127.18,127.28,127.15,127.22,11154.0,117.9925,118.0853,117.9646,118.0296,11154.0
2017-10-17 14:40:00,127.22,127.24,127.18,127.19,3200.0,118.0296,118.0481,117.9925,118.0018,3200.0
2017-10-17 14:45:00,127.19,127.25,127.18,127.22,4584.0,118.0018,118.0574,117.9925,118.0296,4584.0
2017-10-17 14:50:00,127.2,127.27,127.2,127.24,4505.0,118.011,118.076,118.011,118.0481,4505.0
2017-10-17 14:55:00,127.21,127.28,127.21,127.28,4320.0,118.0203,118.0853,118.0203,118.0853,4320.0
2017-10-17 15:00:00,127.3,127.3,127.25,127.3,2875.0,118.1038,118.1038,118.0574,118.1038,2875.0
2017-10-17 15:05:00,127.3,127.34,127.26,127.3,12431.0,118.1038,118.1409,118.0667,118.1038,12431.0
2017-10-17 15:10:00,127.31,127.33,127.23,127.27,4622.0,118.1131,118.1316,118.0389,118.076,4622.0
2017-10-17 15:15:00,127.26,127.32,127.26,127.29,7850.0,118.0667,118.1224,118.0667,118.0945,7850.0
2017-10-17 15:20:00,127.3,127.33,127.29,127.3,9944.0,118.1038,118.1316,118.0945,118.1038,9944.0
2017-10-17 15:25:00,127.31,127.35,127.29,127.35,7545.0,118.1131,118.1502,118.0945,118.1502,7545.0
2017-10-17 15:30:00,127.35,127.39,127.32,127.32,12980.0,118.1502,118.1873,118.1224,118.1224,12980.0
2017-10-17 15:35:00,127.32,127.37,127.31,127.33,8137.0,118.1224,118.1687,118.1131,118.1316,8137.0
2017-10-17 15:40:00,127.32,127.34,127.3,127.32,10409.0,118.1224,118.1409,118.1038,118.1224,10409.0
2017-10-17 15:45:00,127.32,127.34,127.23,127.31,22172.0,118.1224,118.1409,118.0389,118.1131,22172.0
2017-10-17 15:50:00,127.31,127.33,127.22,127.22,20679.0,118.1131,118.1316,118.0296,118.0296,20679.0
2017-10-17 15:55:00,127.22,127.25,127.19,127.24,59860.0,118.0296,118.0574,118.0018,118.0481,59860.0
2017-10-18 09:30:00,127.48,127.58,126.02,126.43,74782.0,118.2708,118.3636,116.9163,117.2967,74782.0
2017-10-18 09:35:00,126.2,126.38,125.91,126.05,26959.0,117.0833,117.2503,116.8142,116.9441,26959.0
2017-10-18 09:40:00,125.93,126.04,125.33,125.65,19558.0,116.8328,116.9348,116.2761,116.573,19558.0
2017-10-18 09:45:00,125.67,125.67,125.18,125.3,21451.0,116.5916,116.5916,116.137,116.2483,21451.0
2017-10-18 09:50:00,125.28,125.28,125.04,125.08,27959.0,116.2297,116.2297,116.0071,116.0442,27959.0
2017-10-18 09:55:00,125.1,125.26,125.06,125.2,30013.0,116.0627,116.2112,116.0256,116.1555,30013.0
2017-10-18 10:00:00,125.2,125.27,125.13,125.15,19099.0,116.1555,116.2205,116.0906,116.1091,19099.0
2017-10-18 10:05:00,125.13,125.49,125.11,125.32,13951.0,116.0906,116.4246,116.072,116.2668,13951.0
2017-10-18 10:10:00,125.29,125.44,125.24,125.44,8251.0,116.239,116.3782,116.1926,116.3782,8251.0
2017-10-18 10:15:00,125.35,125.5,125.3,125.37,18380.0,116.2947,116.4338,116.2483,116.3132,18380.0
2017-10-18 10:20:00,125.37,125.68,125.37,125.67,9675.0,116.3132,116.6008,116.3132,116.5916,9675.0
2017-10-18 10:25:00,125.69,125.89,125.6,125.86,11350.0,116.6101,116.7957,116.5266,116.7678,11350.0
2017-10-18 10:30:00,125.81,125.92,125.72,125.75,7490.0,116.7214,116.8235,116.6379,116.6658,7490.0
2017-10-18 10:35:00,125.72,125.78,125.39,125.72,18957.0,116.6379,116.6936,116.3318,116.6379,18957.0
2017-10-18 10:40:00,125.68,125.79,125.59,125.79,9262.0,116.6008,116.7029,116.5173,116.7029,9262.0
2017-10-18 10:45:00,125.87,126.01,125.83,125.89,21506.0,116.7771,116.907,116.74,116.7957,21506.0
2017-10-18 10:50:00,125.96,125.96,125.7,125.8,14081.0,116.8606,116.8606,116.6194,116.7122,14081.0
2017-10-18 10:55:00,125.79,125.84,125.7,125.75,32427.0,116.7029,116.7493,116.6194,116.6658,32427.0
2017-10-18 11:00:00,125.8,125.97,125.63,125.63,10672.0,116.7122,116.8699,116.5544,116.5544,10672.0
2017-10-18 11:05:00,125.67,125.7,125.46,125.46,10140.0,116.5916,116.6194,116.3967,116.3967,10140.0
2017-10-18 11:10:00,125.47,125.54,125.39,125.54,15290.0,116.406,116.4709,116.3318,116.4709,15290.0
2017-10-18 11:15:00,125.52,125.52,125.26,125.28,17170.0,116.4524,116.4524,116.2112,116.2297,17170.0
2017-10-18 11:20:00,125.26,125.35,125.19,125.29,9426.0,116.2112,116.2947,116.1462,116.239,9426.0
2017-10-18 11:25:00,125.32,125.38,125.24,125.36,13637.0,116.2668,116.3225,116.1926,116.304,13637.0
2017-10-18 11:30:00,125.38,125.59,125.34,125.59,7263.0,116.3225,116.5173,116.2854,116.5173,7263.0
2017-10-18 11:35:00,125.53,125.7,125.49,125.64,10450.0,116.4617,116.6194,116.4246,116.5637,10450.0
2017-10-18 11:40:00,125.65,125.78,125.64,125.77,6614.0,116.573,116.6936,116.5637,116.6843,6614.0
2017-10-18 11:45:00,125.72,125.82,125.67,125.76,8262.0,116.6379,116.7307,116.5916,116.6751,8262.0
2017-10-18 11:50:00,125.73,125.74,125.56,125.63,9034.0,116.6472,116.6565,116.4895,116.5544,9034.0
2017-10-18 11:55:00,125.59,125.65,125.56,125.63,3616.0,116.5173,116.573,116.4895,116.5544,3616.0
2017-10-18 12:00:00,125.61,125.82,125.59,125.78,19778.0,116.5359,116.7307,116.5173,116.6936,19778.0
2017-10-18 12:05:00,125.81,125.89,125.81,125.84,4500.0,116.7214,116.7957,116.7214,116.7493,4500.0
2017-10-18 12:10:00,125.87,125.87,125.51,125.58,18741.0,116.7771,116.7771,116.4431,116.5081,18741.0
2017-10-18 12:15:00,125.48,125.63,125.42,125.6,13325.0,116.4153,116.5544,116.3596,116.5266,13325.0
2017-10-18 12:20:00,125.58,125.6,125.48,125.5,16508.0,116.5081,116.5266,116.4153,116.4338,16508.0
2017-10-18 12:25:00,125.52,125.73,125.5,125.62,9985.0,116.4524,116.6472,116.4338,116.5452,9985.0
2017-10-18 12:30:00,125.58,125.61,125.33,125.41,21619.0,116.5081,116.5359,116.2761,116.3503,21619.0
2017-10-18 12:35:00,125.44,125.46,125.3,125.37,11689.0,116.3782,116.3967,116.2483,116.3132,11689.0
2017-10-18 12:40:00,125.39,125.46,125.3,125.32,9925.0,116.3318,116.3967,116.2483,116.2668,9925.0
2017-10-18 12:45:00,125.3,125.39,125.27,125.35,11163.0,116.2483,116.3318,116.2205,116.2947,11163.0
2017-10-18 12:50:00,125.4,125.47,125.36,125.44,18819.0,116.3411,116.406,116.304,116.3782,18819.0
2017-10-18 12:55:00,125.45,125.5,125.42,125.5,18887.0,116.3874,116.4338,116.3596,116.4338,18887.0
2017-10-18 13:00:00,125.5,125.59,125.49,125.58,10705.0,116.4338,116.5173,116.4246,116.5081,10705.0
2017-10-18 13:05:00,125.6,125.69,125.5,125.64,16433.0,116.5266,116.6101,116.4338,116.5637,16433.0
2017-10-18 13:10:00,125.61,125.65,125.49,125.54,6322.0,116.5359,116.573,116.4246,116.4709,6322.0
2017-10-18 13:15:00,125.51,125.63,125.41,125.45,13350.0,116.4431,116.5544,116.3503,116.3874,13350.0
2017-10-18 13:20:00,125.47,125.54,125.41,125.51,11200.0,116.406,116.4709,116.3503,116.4431,11200.0
2017-10-18 13:25:00,125.5,125.55,125.32,125.35,6095.0,116.4338,116.4802,116.2668,116.2947,6095.0
2017-10-18 13:30:00,125.39,125.49,125.39,125.48,9995.0,116.3318,116.4246,116.3318,116.4153,9995.0
2017-10-18 13:35:00,125.46,125.5,125.32,125.34,13386.0,116.3967,116.4338,116.2668,116.2854,13386.0
2017-10-18 13:40:00,125.34,125.39,125.3,125.34,8956.0,116.2854,116.3318,116.2483,116.2854,8956.0
2017-10-18 13:45:00,125.32,125.34,125.24,125.25,9964.0,116.2668,116.2854,116.1926,116.2019,9964.0
2017-10-18 13:50:00,125.24,125.28,125.23,125.28,7995.0,116.1926,116.2297,116.1833,116.2297,7995.0
2017-10-18 13:55:00,125.26,125.39,125.26,125.33,10303.0,116.2112,116.3318,116.2112,116.2761,10303.0
2017-10-18 14:00:00,125.32,125.42,125.31,125.35,8414.0,116.2668,116.3596,116.2576,116.2947,8414.0
2017-10-18 14:05:00,125.34,125.4,125.31,125.31,10027.0,116.2854,116.3411,116.2576,116.2576,10027.0
2017-10-18 14:10:00,125.31,125.5,125.3,125.48,10215.0,116.2576,116.4338,116.2483,116.4153,10215.0
2017-10-18 14:15:00,125.44,125.44,125.29,125.29,10171.0,116.3782,116.3782,116.239,116.239,10171.0
2017-10-18 14:20:00,125.32,125.32,125.23,125.23,9896.0,116.2668,116.2668,116.1833,116.1833,9896.0
2017-10-18 14:25:00,125.27,125.36,125.18,125.25,14284.0,116.2205,116.304,116.137,116.2019,14284.0
2017-10-18 14:30:00,125.22,125.3,125.21,125.28,6536.0,116.1741,116.2483,116.1648,116.2297,6536.0
2017-10-18 14:35:00,125.25,125.28,125.16,125.27,11790.0,116.2019,116.2297,116.1184,116.2205,11790.0
2017-10-18 14:40:00,125.28,125.29,125.2,125.2,2500.0,116.2297,116.239,116.1555,116.1555,2500.0
2017-10-18 14:45:00,125.18,125.3,125.18,125.3,12200.0,116.137,116.2483,116.137,116.2483,12200.0
2017-10-18 14:50:00,125.28,125.3,125.23,125.23,4691.0,116.2297,116.2483,116.1833,116.1833,4691.0
2017-10-18 14:55:00,125.23,125.25,125.19,125.22,12640.0,116.1833,116.2019,116.1462,116.1741,12640.0
2017-10-18 15:00:00,125.21,125.24,125.17,125.23,9702.0,116.1648,116.1926,116.1277,116.1833,9702.0
2017-10-18 15:05:00,125.25,125.41,125.25,125.32,8717.0,116.2019,116.3503,116.2019,116.2668,8717.0
2017-10-18 15:10:00,125.34,125.37,125.25,125.28,8882.0,116.2854,116.3132,116.2019,116.2297,8882.0
2017-10-18 15:15:00,125.29,125.44,125.26,125.41,10939.0,116.239,116.3782,116.2112,116.3503,10939.0
2017-10-18 15:20:00,125.38,125.38,125.29,125.32,10900.0,116.3225,116.3225,116.239,116.2668,10900.0
2017-10-18 15:25:00,125.31,125.32,125.28,125.31,8274.0,116.2576,116.2668,116.2297,116.2576,8274.0
2017-10-18 15:30:00,125.3,125.32,125.21,125.27,26307.0,116.2483,116.2668,116.1648,116.2205,26307.0
2017-10-18 15:35:00,125.26,125.26,125.11,125.11,16276.0,116.2112,116.2112,116.072,116.072,16276.0
2017-10-18 15:40:00,125.09,125.13,125.06,125.07,26135.0,116.0535,116.0906,116.0256,116.0349,26135.0
2017-10-18 15:45:00,125.07,125.09,124.99,125.0,42837.0,116.0349,116.0535,115.9607,115.97,42837.0
2017-10-18 15:50:00,124.99,125.05,124.89,124.98,71451.0,115.9607,116.0163,115.8679,115.9514,71451.0
2017-10-18 15:55:00,124.96,124.99,124.85,124.9,130220.0,115.9328,115.9607,115.8308,115.8772,130220.0
2017-10-19 09:30:00,124.5,124.65,122.45,122.49,56660.0,115.5061,115.6452,113.6042,113.6413,56660.0
2017-10-19 09:35:00,122.48,122.79,121.76,121.95,64359.0,113.632,113.9196,112.964,113.1403,64359.0
2017-10-19 09:40:00,121.96,122.27,121.45,121.78,59840.0,113.1496,113.4372,112.6764,112.9826,59840.0
2017-10-19 09:45:00,122.04,122.65,121.8,122.23,32716.0,113.2238,113.7897,113.0011,113.4001,32716.0
2017-10-19 09:50:00,122.16,122.61,121.91,122.51,37410.0,113.3351,113.7526,113.1032,113.6598,37410.0
2017-10-19 09:55:00,122.45,122.46,122.04,122.2,23329.0,113.6042,113.6134,113.2238,113.3722,23329.0
2017-10-19 10:00:00,122.17,122.49,122.07,122.22,25711.0,113.3444,113.6413,113.2516,113.3908,25711.0
2017-10-19 10:05:00,122.31,122.31,122.08,122.21,20779.0,113.4743,113.4743,113.2609,113.3815,20779.0
2017-10-19 10:10:00,122.21,122.21,121.81,121.84,55205.0,113.3815,113.3815,113.0104,113.0382,55205.0
2017-10-19 10:15:00,121.82,122.0,121.7,121.99,25323.0,113.0197,113.1867,112.9084,113.1774,25323.0
2017-10-19 10:20:00,121.99,122.04,121.7,121.71,21290.0,113.1774,113.2238,112.9084,112.9176,21290.0
2017-10-19 10:25:00,121.7,122.03,121.64,121.83,23640.0,112.9084,113.2145,112.8527,113.029,23640.0
2017-10-19 10:30:00,121.82,121.96,121.73,121.77,14078.0,113.0197,113.1496,112.9362,112.9733,14078.0
2017-10-19 10:35:00,121.77,121.96,121.69,121.74,16507.0,112.9733,113.1496,112.8991,112.9455,16507.0
2017-10-19 10:40:00,121.74,121.88,121.68,121.77,13003.0,112.9455,113.0753,112.8898,112.9733,13003.0
2017-10-19 10:45:00,121.8,121.94,121.68,121.91,11457.0,113.0011,113.131,112.8898,113.1032,11457.0
2017-10-19 10:50:00,121.87,122.06,121.85,122.0,20472.0,113.0661,113.2423,113.0475,113.1867,20472.0
2017-10-19 10:55:00,121.96,122.13,121.9,121.99,16862.0,113.1496,113.3073,113.0939,113.1774,16862.0
2017-10-19 11:00:00,122.03,122.06,121.85,121.86,35262.0,113.2145,113.2423,113.0475,113.0568,35262.0
2017-10-19 11:05:00,121.91,122.04,121.87,121.9,19598.0,113.1032,113.2238,113.0661,113.0939,19598.0
2017-10-19 11:10:00,121.9,122.03,121.6,122.0,85660.0,113.0939,113.2145,112.8156,113.1867,85660.0
2017-10-19 11:15:00,122.0,122.05,121.84,121.87,13407.0,113.1867,113.2331,113.0382,113.0661,13407.0
2017-10-19 11:20:00,121.87,121.99,121.7,121.7,17054.0,113.0661,113.1774,112.9084,112.9084,17054.0
2017-10-19 11:25:00,121.7,122.07,121.68,122.0,12782.0,112.9084,113.2516,112.8898,113.1867,12782.0
2017-10-19 11:30:00,122.0,122.12,121.96,122.1,21335.0,113.1867,113.298,113.1496,113.2795,21335.0
2017-10-19 11:35:00,122.05,122.05,121.88,121.95,12419.0,113.2331,113.2331,113.0753,113.1403,12419.0
2017-10-19 11:40:00,121.95,121.97,121.73,121.73,16747.0,113.1403,113.1588,112.9362,112.9362,16747.0
2017-10-19 11:45:00,121.73,121.91,121.73,121.89,7400.0,112.9362,113.1032,112.9362,113.0846,7400.0
2017-10-19 11:50:00,121.9,122.06,121.89,122.06,8227.0,113.0939,113.2423,113.0846,113.2423,8227.0
2017-10-19 11:55:00,122.06,122.06,121.89,121.9,10003.0,113.2423,113.2423,113.0846,113.0939,10003.0
2017-10-19 12:00:00,121.9,122.0,121.72,122.0,19753.0,113.0939,113.1867,112.9269,113.1867,19753.0
2017-10-19 12:05:00,121.98,122.0,121.93,121.95,26137.0,113.1681,113.1867,113.1217,113.1403,26137.0
2017-10-19 12:10:00,121.98,121.99,121.89,121.97,15451.0,113.1681,113.1774,113.0846,113.1588,15451.0
2017-10-19 12:15:00,121.94,122.0,121.89,121.89,26381.0,113.131,113.1867,113.0846,113.0846,26381.0
2017-10-19 12:20:00,121.91,121.94,121.65,121.65,16864.0,113.1032,113.131,112.862,112.862,16864.0
2017-10-19 12:25:00,121.64,121.77,121.63,121.7,8907.0,112.8527,112.9733,112.8434,112.9084,8907.0
2017-10-19 12:30:00,121.71,121.71,121.36,121.5,21144.0,112.9176,112.9176,112.5929,112.7228,21144.0
2017-10-19 12:35:00,121.49,121.67,121.47,121.67,22577.0,112.7135,112.8805,112.695,112.8805,22577.0
2017-10-19 12:40:00,121.68,121.73,121.57,121.61,16301.0,112.8898,112.9362,112.7877,112.8249,16301.0
2017-10-19 12:45:00,121.58,121.7,121.58,121.64,5710.0,112.797,112.9084,112.797,112.8527,5710.0
2017-10-19 12:50:00,121.65,121.87,121.62,121.85,7733.0,112.862,113.0661,112.8341,113.0475,7733.0
2017-10-19 12:55:00,121.89,121.99,121.86,121.93,7166.0,113.0846,113.1774,113.0568,113.1217,7166.0
2017-10-19 13:00:00,121.97,122.12,121.96,122.07,20646.0,113.1588,113.298,113.1496,113.2516,20646.0
2017-10-19 13:05:00,122.11,122.12,121.99,122.07,29973.0,113.2887,113.298,113.1774,113.2516,29973.0
2017-10-19 13:10:00,122.09,122.47,122.08,122.47,32256.0,113.2702,113.6227,113.2609,113.6227,32256.0
2017-10-19 13:15:00,122.5,122.5,122.39,122.43,14675.0,113.6506,113.6506,113.5485,113.5856,14675.0
2017-10-19 13:20:00,122.45,122.46,122.32,122.43,10172.0,113.6042,113.6134,113.4836,113.5856,10172.0
2017-10-19 13:25:00,122.47,122.66,122.27,122.31,22896.0,113.6227,113.799,113.4372,113.4743,22896.0
2017-10-19 13:30:00,122.29,122.41,122.11,122.17,30734.0,113.4557,113.5671,113.2887,113.3444,30734.0
2017-10-19 13:35:00,122.19,122.21,122.09,122.11,12101.0,113.363,113.3815,113.2702,113.2887,12101.0
2017-10-19 13:40:00,122.12,122.17,121.96,122.0,23601.0,113.298,113.3444,113.1496,113.1867,23601.0
2017-10-19 13:45:00,122.02,122.03,121.86,121.86,25547.0,113.2052,113.2145,113.0568,113.0568,25547.0
2017-10-19 13:50:00,121.88,121.97,121.87,121.87,14929.0,113.0753,113.1588,113.0661,113.0661,14929.0
2017-10-19 13:55:00,121.88,121.92,121.8,121.89,11700.0,113.0753,113.1125,113.0011,113.0846,11700.0
2017-10-19 14:00:00,121.9,121.94,121.87,121.94,8940.0,113.0939,113.131,113.0661,113.131,8940.0
2017-10-19 14:05:00,121.95,122.02,121.93,121.97,17532.0,113.1403,113.2052,113.1217,113.1588,17532.0
2017-10-19 14:10:00,121.98,122.01,121.85,121.92,23762.0,113.1681,113.196,113.0475,113.1125,23762.0
2017-10-19 14:15:00,121.93,121.97,121.84,121.91,11645.0,113.1217,113.1588,113.0382,113.1032,11645.0
2017-10-19 14:20:00,121.92,121.93,121.81,121.81,10300.0,113.1125,113.1217,113.0104,113.0104,10300.0
2017-10-19 14:25:00,121.86,121.86,121.73,121.78,16406.0,113.0568,113.0568,112.9362,112.9826,16406.0
2017-10-19 14:30:00,121.79,121.91,121.72,121.91,14253.0,112.9918,113.1032,112.9269,113.1032,14253.0
2017-10-19 14:35:00,121.91,122.03,121.89,121.9,19915.0,113.1032,113.2145,113.0846,113.0939,19915.0
2017-10-19 14:40:00,121.91,121.91,121.81,121.86,19578.0,113.1032,113.1032,113.0104,113.0568,19578.0
2017-10-19 14:45:00,121.84,121.85,121.76,121.8,15452.0,113.0382,113.0475,112.964,113.0011,15452.0
2017-10-19 14:50:00,121.8,121.87,121.75,121.84,19811.0,113.0011,113.0661,112.9547,113.0382,19811.0
2017-10-19 14:55:00,121.82,121.87,121.78,121.87,30937.0,113.0197,113.0661,112.9826,113.0661,30937.0
2017-10-19 15:00:00,121.83,122.01,121.83,121.96,27931.0,113.029,113.196,113.029,113.1496,27931.0
2017-10-19 15:05:00,121.96,121.98,121.73,121.76,17364.0,113.1496,113.1681,112.9362,112.964,17364.0
2017-10-19 15:10:00,121.76,121.77,121.5,121.54,102842.0,112.964,112.9733,112.7228,112.7599,102842.0
2017-10-19 15:15:00,121.59,121.64,121.37,121.37,57392.0,112.8063,112.8527,112.6022,112.6022,57392.0
2017-10-19 15:20:00,121.38,121.46,121.06,121.46,53990.0,112.6115,112.6857,112.3146,112.6857,53990.0
2017-10-19 15:25:00,121.49,121.7,121.45,121.6,31809.0,112.7135,112.9084,112.6764,112.8156,31809.0
2017-10-19 15:30:00,121.6,121.64,121.5,121.52,32304.0,112.8156,112.8527,112.7228,112.7414,32304.0
2017-10-19 15:35:00,121.53,121.56,121.39,121.43,44252.0,112.7506,112.7785,112.6207,112.6579,44252.0
2017-10-19 15:40:00,121.45,121.49,121.29,121.34,48887.0,112.6764,112.7135,112.528,112.5744,48887.0
2017-10-19 15:45:00,121.35,121.35,121.13,121.14,76049.0,112.5836,112.5836,112.3795,112.3888,76049.0
2017-10-19 15:50:00,121.14,121.28,121.11,121.12,83162.0,112.3888,112.5187,112.361,112.3703,83162.0
2017-10-19 15:55:00,121.11,121.23,121.09,121.18,152891.0,112.361,112.4723,112.3424,112.4259,152891.0
2017-10-20 09:30:00,122.01,122.7,122.01,122.4,53546.0,113.196,113.8361,113.196,113.5578,53546.0
2017-10-20 09:35:00,122.36,122.4,121.9,122.02,13384.0,113.5207,113.5578,113.0939,113.2052,13384.0
2017-10-20 09:40:00,122.08,122.13,121.78,121.83,24147.0,113.2609,113.3073,112.9826,113.029,24147.0
2017-10-20 09:45:00,121.86,121.94,121.52,121.65,33348.0,113.0568,113.131,112.7414,112.862,33348.0
2017-10-20 09:50:00,121.69,122.07,121.69,121.96,17082.0,112.8991,113.2516,112.8991,113.1496,17082.0
2017-10-20 09:55:00,122.0,122.06,121.88,121.97,31210.0,113.1867,113.2423,113.0753,113.1588,31210.0
2017-10-20 10:00:00,121.97,122.09,121.87,121.92,23077.0,113.1588,113.2702,113.0661,113.1125,23077.0
2017-10-20 10:05:00,121.89,121.99,121.88,121.9,20600.0,113.0846,113.1774,113.0753,113.0939,20600.0
2017-10-20 10:10:00,121.91,121.93,121.64,121.64,19368.0,113.1032,113.1217,112.8527,112.8527,19368.0
2017-10-20 10:15:00,121.68,121.77,121.65,121.77,10827.0,112.8898,112.9733,112.862,112.9733,10827.0
2017-10-20 10:20:00,121.74,121.83,121.62,121.63,13955.0,112.9455,113.029,112.8341,112.8434,13955.0
2017-10-20 10:25:00,121.66,121.66,121.11,121.42,26012.0,112.8712,112.8712,112.361,112.6486,26012.0
2017-10-20 10:30:00,121.44,121.52,121.28,121.31,16904.0,112.6671,112.7414,112.5187,112.5465,16904.0
2017-10-20 10:35:00,121.32,121.37,121.17,121.21,8912.0,112.5558,112.6022,112.4166,112.4537,8912.0
2017-10-20 10:40:00,121.22,121.22,120.97,121.04,21649.0,112.463,112.463,112.2311,112.296,21649.0
2017-10-20 10:45:00,121.01,121.04,120.92,120.94,18828.0,112.2682,112.296,112.1847,112.2033,18828.0
2017-10-20 10:50:00,120.94,121.01,120.93,120.97,6318.0,112.2033,112.2682,112.194,112.2311,6318.0
2017-10-20 10:55:00,121.01,121.04,120.94,121.0,6951.0,112.2682,112.296,112.2033,112.2589,6951.0
2017-10-20 11:00:00,121.05,121.17,121.04,121.11,8474.0,112.3053,112.4166,112.296,112.361,8474.0
2017-10-20 11:05:00,121.12,121.12,120.92,120.92,8743.0,112.3703,112.3703,112.1847,112.1847,8743.0
2017-10-20 11:10:00,120.95,120.99,120.8,120.81,12153.0,112.2125,112.2496,112.0734,112.0826,12153.0
2017-10-20 11:15:00,120.8,120.87,120.56,120.6,17601.0,112.0734,112.1383,111.8507,111.8878,17601.0
2017-10-20 11:20:00,120.62,120.81,120.58,120.61,13666.0,111.9064,112.0826,111.8693,111.8971,13666.0
2017-10-20 11:25:00,120.61,120.71,120.6,120.66,6505.0,111.8971,111.9899,111.8878,111.9435,6505.0
2017-10-20 11:30:00,120.67,121.02,120.67,120.97,11905.0,111.9528,112.2775,111.9528,112.2311,11905.0
2017-10-20 11:35:00,120.92,121.02,120.76,120.76,5319.0,112.1847,112.2775,112.0363,112.0363,5319.0
2017-10-20 11:40:00,120.8,120.81,120.31,120.36,38553.0,112.0734,112.0826,111.6188,111.6652,38553.0
2017-10-20 11:45:00,120.38,120.64,120.26,120.64,30704.0,111.6837,111.9249,111.5724,111.9249,30704.0
2017-10-20 11:50:00,120.7,120.81,120.64,120.81,21396.0,111.9806,112.0826,111.9249,112.0826,21396.0
2017-10-20 11:55:00,120.81,120.81,120.51,120.6,19926.0,112.0826,112.0826,111.8043,111.8878,19926.0
2017-10-20 12:00:00,120.58,120.65,120.14,120.25,21060.0,111.8693,111.9342,111.461,111.5631,21060.0
2017-10-20 12:05:00,120.34,120.71,120.34,120.69,23071.0,111.6466,111.9899,111.6466,111.9713,23071.0
2017-10-20 12:10:00,120.69,120.8,120.53,120.75,18959.0,111.9713,112.0734,111.8229,112.027,18959.0
2017-10-20 12:15:00,120.79,120.89,120.66,120.7,14886.0,112.0641,112.1569,111.9435,111.9806,14886.0
2017-10-20 12:20:00,120.69,120.94,120.67,120.8,15460.0,111.9713,112.2033,111.9528,112.0734,15460.0
2017-10-20 12:25:00,120.79,120.88,120.76,120.79,15356.0,112.0641,112.1476,112.0363,112.0641,15356.0
2017-10-20 12:30:00,120.82,120.94,120.75,120.79,20298.0,112.0919,112.2033,112.027,112.0641,20298.0
2017-10-20 12:35:00,120.8,120.8,120.61,120.61,11461.0,112.0734,112.0734,111.8971,111.8971,11461.0
2017-10-20 12:40:00,120.65,120.7,120.47,120.5,14740.0,111.9342,111.9806,111.7672,111.795,14740.0
2017-10-20 12:45:00,120.5,120.69,120.5,120.57,14506.0,111.795,111.9713,111.795,111.86,14506.0
2017-10-20 12:50:00,120.57,120.72,120.56,120.66,6299.0,111.86,111.9991,111.8507,111.9435,6299.0
2017-10-20 12:55:00,120.7,120.73,120.63,120.72,10748.0,111.9806,112.0084,111.9156,111.9991,10748.0
2017-10-20 13:00:00,120.72,120.76,120.64,120.65,11194.0,111.9991,112.0363,111.9249,111.9342,11194.0
2017-10-20 13:05:00,120.67,120.68,120.43,120.47,32597.0,111.9528,111.962,111.7301,111.7672,32597.0
2017-10-20 13:10:00,120.44,120.48,120.36,120.38,7737.0,111.7394,111.7765,111.6652,111.6837,7737.0
2017-10-20 13:15:00,120.38,120.38,120.31,120.35,6193.0,111.6837,111.6837,111.6188,111.6559,6193.0
2017-10-20 13:20:00,120.37,120.46,120.33,120.43,7436.0,111.6744,111.7579,111.6373,111.7301,7436.0
2017-10-20 13:25:00,120.41,120.5,120.41,120.5,4950.0,111.7115,111.795,111.7115,111.795,4950.0
2017-10-20 13:30:00,120.47,120.58,120.47,120.51,16006.0,111.7672,111.8693,111.7672,111.8043,16006.0
2017-10-20 13:35:00,120.51,120.59,120.48,120.56,13087.0,111.8043,111.8785,111.7765,111.8507,13087.0
2017-10-20 13:40:00,120.57,120.58,120.5,120.51,6423.0,111.86,111.8693,111.795,111.8043,6423.0
2017-10-20 13:45:00,120.51,120.51,120.35,120.36,11556.0,111.8043,111.8043,111.6559,111.6652,11556.0
2017-10-20 13:50:00,120.39,120.43,120.36,120.42,8154.0,111.693,111.7301,111.6652,111.7208,8154.0
2017-10-20 13:55:00,120.43,120.49,120.43,120.45,7263.0,111.7301,111.7858,111.7301,111.7487,7263.0
2017-10-20 14:00:00,120.44,120.65,120.44,120.65,10692.0,111.7394,111.9342,111.7394,111.9342,10692.0
2017-10-20 14:05:00,120.62,120.75,120.61,120.68,30598.0,111.9064,112.027,111.8971,111.962,30598.0
2017-10-20 14:10:00,120.69,120.9,120.68,120.8,18813.0,111.9713,112.1661,111.962,112.0734,18813.0
2017-10-20 14:15:00,120.8,120.87,120.7,120.76,11604.0,112.0734,112.1383,111.9806,112.0363,11604.0
2017-10-20 14:20:00,120.78,120.79,120.62,120.7,14422.0,112.0548,112.0641,111.9064,111.9806,14422.0
2017-10-20 14:25:00,120.73,120.88,120.67,120.76,21151.0,112.0084,112.1476,111.9528,112.0363,21151.0
2017-10-20 14:30:00,120.79,120.81,120.7,120.76,8758.0,112.0641,112.0826,111.9806,112.0363,8758.0
2017-10-20 14:35:00,120.78,120.78,120.57,120.6,36274.0,112.0548,112.0548,111.86,111.8878,36274.0
2017-10-20 14:40:00,120.57,120.6,120.45,120.5,7843.0,111.86,111.8878,111.7487,111.795,7843.0
2017-10-20 14:45:00,120.47,120.53,120.45,120.48,8876.0,111.7672,111.8229,111.7487,111.7765,8876.0
2017-10-20 14:50:00,120.5,120.63,120.48,120.59,11650.0,111.795,111.9156,111.7765,111.8785,11650.0
2017-10-20 14:55:00,120.61,120.61,120.46,120.53,13016.0,111.8971,111.8971,111.7579,111.8229,13016.0
2017-10-20 15:00:00,120.55,120.74,120.5,120.74,16363.0,111.8414,112.0177,111.795,112.0177,16363.0
2017-10-20 15:05:00,120.73,120.8,120.59,120.68,20475.0,112.0084,112.0734,111.8785,111.962,20475.0
2017-10-20 15:10:00,120.68,120.72,120.63,120.68,18943.0,111.962,111.9991,111.9156,111.962,18943.0
2017-10-20 15:15:00,120.68,120.72,120.59,120.66,17943.0,111.962,111.9991,111.8785,111.9435,17943.0
2017-10-20 15:20:00,120.67,120.7,120.57,120.63,15590.0,111.9528,111.9806,111.86,111.9156,15590.0
2017-10-20 15:25:00,120.64,120.64,120.55,120.59,22746.0,111.9249,111.9249,111.8414,111.8785,22746.0
2017-10-20 15:30:00,120.6,120.61,120.52,120.58,23028.0,111.8878,111.8971,111.8136,111.8693,23028.0
2017-10-20 15:35:00,120.58,120.69,120.58,120.68,18323.0,111.8693,111.9713,111.8693,111.962,18323.0
2017-10-20 15:40:00,120.66,120.66,120.5,120.5,44466.0,111.9435,111.9435,111.795,111.795,44466.0
2017-10-20 15:45:00,120.5,120.5,120.41,120.47,41014.0,111.795,111.795,111.7115,111.7672,41014.0
2017-10-20 15:50:00,120.5,120.56,120.47,120.5,63801.0,111.795,111.8507,111.7672,111.795,63801.0
2017-10-20 15:55:00,120.49,120.71,120.49,120.68,81980.0,111.7858,111.9899,111.7858,111.962,81980.0
2017-10-23 09:30:00,121.0,121.36,120.81,121.36,55894.0,112.2589,112.5929,112.0826,112.5929,55894.0
2017-10-23 09:35:00,121.29,121.34,120.85,120.98,29386.0,112.528,112.5744,112.1198,112.2404,29386.0
2017-10-23 09:40:00,120.97,121.38,120.75,121.35,22856.0,112.2311,112.6115,112.027,112.5836,22856.0
2017-10-23 09:45:00,121.33,121.76,121.32,121.55,17719.0,112.5651,112.964,112.5558,112.7692,17719.0
2017-10-23 09:50:00,121.55,121.78,121.49,121.68,23711.0,112.7692,112.9826,112.7135,112.8898,23711.0
2017-10-23 09:55:00,121.68,121.91,121.55,121.88,15265.0,112.8898,113.1032,112.7692,113.0753,15265.0
2017-10-23 10:00:00,121.86,122.54,121.83,122.38,56909.0,113.0568,113.6877,113.029,113.5392,56909.0
2017-10-23 10:05:00,122.31,122.87,122.16,122.71,47868.0,113.4743,113.9938,113.3351,113.8454,47868.0
2017-10-23 10:10:00,122.72,122.88,122.27,122.29,28649.0,113.8547,114.0031,113.4372,113.4557,28649.0
2017-10-23 10:15:00,122.28,122.33,122.03,122.17,25400.0,113.4465,113.4928,113.2145,113.3444,25400.0
2017-10-23 10:20:00,122.16,122.44,122.1,122.26,11332.0,113.3351,113.5949,113.2795,113.4279,11332.0
2017-10-23 10:25:00,122.29,122.29,122.13,122.23,8104.0,113.4557,113.4557,113.3073,113.4001,8104.0
2017-10-23 10:30:00,122.2,122.53,122.2,122.5,11750.0,113.3722,113.6784,113.3722,113.6506,11750.0
2017-10-23 10:35:00,122.51,122.53,122.31,122.33,11100.0,113.6598,113.6784,113.4743,113.4928,11100.0
2017-10-23 10:40:00,122.3,122.34,122.1,122.25,20905.0,113.465,113.5021,113.2795,113.4186,20905.0
2017-10-23 10:45:00,122.22,122.27,122.07,122.07,15885.0,113.3908,113.4372,113.2516,113.2516,15885.0
2017-10-23 10:50:00,122.08,122.18,122.0,122.13,29218.0,113.2609,113.3537,113.1867,113.3073,29218.0
2017-10-23 10:55:00,122.09,122.1,122.0,122.02,9139.0,113.2702,113.2795,113.1867,113.2052,9139.0
2017-10-23 11:00:00,122.02,122.21,122.01,122.09,10724.0,113.2052,113.3815,113.196,113.2702,10724.0
2017-10-23 11:05:00,122.11,122.17,122.07,122.14,8522.0,113.2887,113.3444,113.2516,113.3166,8522.0
2017-10-23 11:10:00,122.14,122.33,122.1,122.1,9070.0,113.3166,113.4928,113.2795,113.2795,9070.0
2017-10-23 11:15:00,122.1,122.12,121.92,121.92,5826.0,113.2795,113.298,113.1125,113.1125,5826.0
2017-10-23 11:20:00,121.9,121.94,121.87,121.9,4712.0,113.0939,113.131,113.0661,113.0939,4712.0
2017-10-23 11:25:00,121.92,122.0,121.84,121.84,10320.0,113.1125,113.1867,113.0382,113.0382,10320.0
2017-10-23 11:30:00,121.82,121.83,121.66,121.71,10350.0,113.0197,113.029,112.8712,112.9176,10350.0
2017-10-23 11:35:00,121.71,121.91,121.7,121.76,13549.0,112.9176,113.1032,112.9084,112.964,13549.0
2017-10-23 11:40:00,121.76,121.79,121.73,121.76,9234.0,112.964,112.9918,112.9362,112.964,9234.0
2017-10-23 11:45:00,121.75,121.87,121.73,121.85,7396.0,112.9547,113.0661,112.9362,113.0475,7396.0
2017-10-23 11:50:00,121.85,122.06,121.85,121.93,10800.0,113.0475,113.2423,113.0475,113.1217,10800.0
2017-10-23 11:55:00,121.93,122.03,121.91,121.98,12976.0,113.1217,113.2145,113.1032,113.1681,12976.0
2017-10-23 12:00:00,121.96,121.96,121.8,121.89,18769.0,113.1496,113.1496,113.0011,113.0846,18769.0
2017-10-23 12:05:00,121.96,121.97,121.74,121.75,9800.0,113.1496,113.1588,112.9455,112.9547,9800.0
2017-10-23 12:10:00,121.71,121.72,121.63,121.64,4201.0,112.9176,112.9269,112.8434,112.8527,4201.0
2017-10-23 12:15:00,121.6,121.79,121.51,121.67,13779.0,112.8156,112.9918,112.7321,112.8805,13779.0
2017-10-23 12:20:00,121.65,121.73,121.58,121.69,5960.0,112.862,112.9362,112.797,112.8991,5960.0
2017-10-23 12:25:00,121.71,121.71,121.6,121.65,5105.0,112.9176,112.9176,112.8156,112.862,5105.0
2017-10-23 12:30:00,121.63,121.7,121.5,121.59,24416.0,112.8434,112.9084,112.7228,112.8063,24416.0
2017-10-23 12:35:00,121.63,121.67,121.5,121.64,3951.0,112.8434,112.8805,112.7228,112.8527,3951.0
2017-10-23 12:40:00,121.63,121.68,121.56,121.68,5250.0,112.8434,112.8898,112.7785,112.8898,5250.0
2017-10-23 12:45:00,121.7,121.72,121.55,121.61,5373.0,112.9084,112.9269,112.7692,112.8249,5373.0
2017-10-23 12:50:00,121.59,121.62,121.54,121.56,4898.0,112.8063,112.8341,112.7599,112.7785,4898.0
2017-10-23 12:55:00,121.56,121.67,121.54,121.67,9508.0,112.7785,112.8805,112.7599,112.8805,9508.0
2017-10-23 13:00:00,121.67,121.7,121.63,121.65,10300.0,112.8805,112.9084,112.8434,112.862,10300.0
2017-10-23 13:05:00,121.63,121.67,121.57,121.65,13333.0,112.8434,112.8805,112.7877,112.862,13333.0
2017-10-23 13:10:00,121.64,121.69,121.57,121.59,5601.0,112.8527,112.8991,112.7877,112.8063,5601.0
2017-10-23 13:15:00,121.58,121.66,121.58,121.66,4800.0,112.797,112.8712,112.797,112.8712,4800.0
2017-10-23 13:20:00,121.65,121.66,121.61,121.64,3050.0,112.862,112.8712,112.8249,112.8527,3050.0
2017-10-23 13:25:00,121.64,122.0,121.63,121.85,18760.0,112.8527,113.1867,112.8434,113.0475,18760.0
2017-10-23 13:30:00,121.85,121.94,121.75,121.75,15070.0,113.0475,113.131,112.9547,112.9547,15070.0
2017-10-23 13:35:00,121.68,121.7,121.6,121.62,2896.0,112.8898,112.9084,112.8156,112.8341,2896.0
2017-10-23 13:40:00,121.62,121.83,121.57,121.81,10928.0,112.8341,113.029,112.7877,113.0104,10928.0
2017-10-23 13:45:00,121.81,121.85,121.77,121.82,3374.0,113.0104,113.0475,112.9733,113.0197,3374.0
2017-10-23 13:50:00,121.78,121.83,121.68,121.73,2900.0,112.9826,113.029,112.8898,112.9362,2900.0
2017-10-23 13:55:00,121.71,121.74,121.66,121.68,4800.0,112.9176,112.9455,112.8712,112.8898,4800.0
2017-10-23 14:00:00,121.68,121.75,121.66,121.66,4178.0,112.8898,112.9547,112.8712,112.8712,4178.0
2017-10-23 14:05:00,121.66,121.76,121.64,121.76,4407.0,112.8712,112.964,112.8527,112.964,4407.0
2017-10-23 14:10:00,121.75,121.78,121.61,121.61,4207.0,112.9547,112.9826,112.8249,112.8249,4207.0
2017-10-23 14:15:00,121.62,121.63,121.57,121.57,2800.0,112.8341,112.8434,112.7877,112.7877,2800.0
2017-10-23 14:20:00,121.59,121.68,121.58,121.61,8189.0,112.8063,112.8898,112.797,112.8249,8189.0
2017-10-23 14:25:00,121.61,121.89,121.61,121.86,8372.0,112.8249,113.0846,112.8249,113.0568,8372.0
2017-10-23 14:30:00,121.86,121.89,121.81,121.89,6644.0,113.0568,113.0846,113.0104,113.0846,6644.0
2017-10-23 14:35:00,121.85,121.94,121.8,121.9,6150.0,113.0475,113.131,113.0011,113.0939,6150.0
2017-10-23 14:40:00,121.91,121.97,121.84,121.84,4808.0,113.1032,113.1588,113.0382,113.0382,4808.0
2017-10-23 14:45:00,121.84,121.87,121.77,121.8,5400.0,113.0382,113.0661,112.9733,113.0011,5400.0
2017-10-23 14:50:00,121.78,121.88,121.74,121.83,4600.0,112.9826,113.0753,112.9455,113.029,4600.0
2017-10-23 14:55:00,121.86,121.97,121.86,121.97,4591.0,113.0568,113.1588,113.0568,113.1588,4591.0
2017-10-23 15:00:00,121.97,122.23,121.95,122.14,11348.0,113.1588,113.4001,113.1403,113.3166,11348.0
2017-10-23 15:05:00,122.11,122.16,122.04,122.11,11149.0,113.2887,113.3351,113.2238,113.2887,11149.0
2017-10-23 15:10:00,122.08,122.12,122.04,122.07,6337.0,113.2609,113.298,113.2238,113.2516,6337.0
2017-10-23 15:15:00,122.07,122.19,122.07,122.14,12691.0,113.2516,113.363,113.2516,113.3166,12691.0
2017-10-23 15:20:00,122.14,122.15,122.06,122.09,14206.0,113.3166,113.3258,113.2423,113.2702,14206.0
2017-10-23 15:25:00,122.06,122.06,122.0,122.02,17282.0,113.2423,113.2423,113.1867,113.2052,17282.0
2017-10-23 15:30:00,122.04,122.14,122.0,122.08,25658.0,113.2238,113.3166,113.1867,113.2609,25658.0
2017-10-23 15:35:00,122.06,122.22,121.94,121.95,30406.0,113.2423,113.3908,113.131,113.1403,30406.0
2017-10-23 15:40:00,121.93,121.95,121.8,121.86,48084.0,113.1217,113.1403,113.0011,113.0568,48084.0
2017-10-23 15:45:00,121.86,122.01,121.81,121.84,32018.0,113.0568,113.196,113.0104,113.0382,32018.0
2017-10-23 15:50:00,121.81,121.84,121.72,121.8,38839.0,113.0104,113.0382,112.9269,113.0011,38839.0
2017-10-23 15:55:00,121.81,121.81,121.63,121.74,87316.0,113.0104,113.0104,112.8434,112.9455,87316.0
2017-10-24 09:30:00,122.0,122.45,122.0,122.35,17260.0,113.1867,113.6042,113.1867,113.5114,17260.0
2017-10-24 09:35:00,122.45,122.56,122.28,122.34,8712.0,113.6042,113.7062,113.4465,113.5021,8712.0
2017-10-24 09:40:00,122.33,122.33,121.46,121.97,34207.0,113.4928,113.4928,112.6857,113.1588,34207.0
2017-10-24 09:45:00,121.94,122.17,121.85,121.85,17626.0,113.131,113.3444,113.0475,113.0475,17626.0
2017-10-24 09:50:00,121.9,122.01,121.9,122.0,8150.0,113.0939,113.196,113.0939,113.1867,8150.0
2017-10-24 09:55:00,122.03,122.12,121.78,121.85,8126.0,113.2145,113.298,112.9826,113.0475,8126.0
2017-10-24 10:00:00,121.86,121.86,121.68,121.79,9211.0,113.0568,113.0568,112.8898,112.9918,9211.0
2017-10-24 10:05:00,121.91,121.99,121.69,121.73,11433.0,113.1032,113.1774,112.8991,112.9362,11433.0
2017-10-24 10:10:00,121.79,121.79,121.37,121.59,28680.0,112.9918,112.9918,112.6022,112.8063,28680.0
2017-10-24 10:15:00,121.6,121.67,121.53,121.67,6650.0,112.8156,112.8805,112.7506,112.8805,6650.0
2017-10-24 10:20:00,121.62,121.65,121.5,121.65,13132.0,112.8341,112.862,112.7228,112.862,13132.0
2017-10-24 10:25:00,121.66,121.98,121.65,121.97,7455.0,112.8712,113.1681,112.862,113.1588,7455.0
2017-10-24 10:30:00,121.97,121.97,121.78,121.86,21440.0,113.1588,113.1588,112.9826,113.0568,21440.0
2017-10-24 10:35:00,121.82,121.82,121.64,121.79,11176.0,113.0197,113.0197,112.8527,112.9918,11176.0
2017-10-24 10:40:00,121.79,121.88,121.73,121.75,10537.0,112.9918,113.0753,112.9362,112.9547,10537.0
2017-10-24 10:45:00,121.72,121.78,121.61,121.67,8581.0,112.9269,112.9826,112.8249,112.8805,8581.0
2017-10-24 10:50:00,121.64,121.86,121.64,121.86,12070.0,112.8527,113.0568,112.8527,113.0568,12070.0
2017-10-24 10:55:00,121.85,121.92,121.79,121.88,5732.0,113.0475,113.1125,112.9918,113.0753,5732.0
2017-10-24 11:00:00,121.91,122.0,121.84,122.0,11774.0,113.1032,113.1867,113.0382,113.1867,11774.0
2017-10-24 11:05:00,121.98,122.02,121.9,121.92,22647.0,113.1681,113.2052,113.0939,113.1125,22647.0
2017-10-24 11:10:00,121.92,122.07,121.82,121.97,23538.0,113.1125,113.2516,113.0197,113.1588,23538.0
2017-10-24 11:15:00,121.97,122.02,121.95,121.96,17052.0,113.1588,113.2052,113.1403,113.1496,17052.0
2017-10-24 11:20:00,121.96,122.01,121.92,121.93,14935.0,113.1496,113.196,113.1125,113.1217,14935.0
2017-10-24 11:25:00,121.96,122.01,121.96,121.97,14718.0,113.1496,113.196,113.1496,113.1588,14718.0
2017-10-24 11:30:00,121.97,122.01,121.92,121.98,10359.0,113.1588,113.196,113.1125,113.1681,10359.0
2017-10-24 11:35:00,121.97,121.98,121.9,121.9,5500.0,113.1588,113.1681,113.0939,113.0939,5500.0
2017-10-24 11:40:00,121.87,121.93,121.84,121.84,3050.0,113.0661,113.1217,113.0382,113.0382,3050.0
2017-10-24 11:45:00,121.84,121.91,121.8,121.87,12778.0,113.0382,113.1032,113.0011,113.0661,12778.0
2017-10-24 11:50:00,121.88,121.9,121.83,121.86,7740.0,113.0753,113.0939,113.029,113.0568,7740.0
2017-10-24 11:55:00,121.83,122.03,121.82,121.85,55262.0,113.029,113.2145,113.0197,113.0475,55262.0
2017-10-24 12:00:00,121.85,122.11,121.85,121.97,52391.0,113.0475,113.2887,113.0475,113.1588,52391.0
2017-10-24 12:05:00,121.98,122.14,121.98,122.07,44822.0,113.1681,113.3166,113.1681,113.2516,44822.0
2017-10-24 12:10:00,122.07,122.08,122.04,122.05,2100.0,113.2516,113.2609,113.2238,113.2331,2100.0
2017-10-24 12:15:00,122.05,122.06,121.87,121.98,13947.0,113.2331,113.2423,113.0661,113.1681,13947.0
2017-10-24 12:20:00,121.98,122.01,121.92,121.95,6173.0,113.1681,113.196,113.1125,113.1403,6173.0
2017-10-24 12:25:00,122.0,122.0,121.86,122.0,10601.0,113.1867,113.1867,113.0568,113.1867,10601.0
2017-10-24 12:30:00,122.0,122.11,121.98,122.04,32792.0,113.1867,113.2887,113.1681,113.2238,32792.0
2017-10-24 12:35:00,122.03,122.08,121.98,122.06,29592.0,113.2145,113.2609,113.1681,113.2423,29592.0
2017-10-24 12:40:00,122.05,122.11,122.05,122.11,9752.0,113.2331,113.2887,113.2331,113.2887,9752.0
2017-10-24 12:45:00,122.09,122.16,122.09,122.14,2800.0,113.2702,113.3351,113.2702,113.3166,2800.0
2017-10-24 12:50:00,122.17,122.21,122.14,122.18,2600.0,113.3444,113.3815,113.3166,113.3537,2600.0
2017-10-24 12:55:00,122.17,122.21,122.12,122.12,2200.0,113.3444,113.3815,113.298,113.298,2200.0
2017-10-24 13:00:00,122.15,122.2,122.13,122.14,2700.0,113.3258,113.3722,113.3073,113.3166,2700.0
2017-10-24 13:05:00,122.14,122.17,122.05,122.05,7291.0,113.3166,113.3444,113.2331,113.2331,7291.0
2017-10-24 13:10:00,122.03,122.06,122.02,122.03,1863.0,113.2145,113.2423,113.2052,113.2145,1863.0
2017-10-24 13:15:00,122.03,122.05,122.0,122.0,6407.0,113.2145,113.2331,113.1867,113.1867,6407.0
2017-10-24 13:20:00,122.0,122.06,121.98,122.04,6106.0,113.1867,113.2423,113.1681,113.2238,6106.0
2017-10-24 13:25:00,122.04,122.16,122.03,122.12,1832.0,113.2238,113.3351,113.2145,113.298,1832.0
2017-10-24 13:30:00,122.12,122.18,122.08,122.13,9691.0,113.298,113.3537,113.2609,113.3073,9691.0
2017-10-24 13:35:00,122.14,122.28,122.13,122.26,9200.0,113.3166,113.4465,113.3073,113.4279,9200.0
2017-10-24 13:40:00,122.28,122.28,122.22,122.22,3579.0,113.4465,113.4465,113.3908,113.3908,3579.0
2017-10-24 13:45:00,122.23,122.23,122.11,122.14,10069.0,113.4001,113.4001,113.2887,113.3166,10069.0
2017-10-24 13:50:00,122.11,122.17,122.09,122.12,5050.0,113.2887,113.3444,113.2702,113.298,5050.0
2017-10-24 13:55:00,122.13,122.2,122.12,122.16,9062.0,113.3073,113.3722,113.298,113.3351,9062.0
2017-10-24 14:00:00,122.15,122.22,122.13,122.22,5900.0,113.3258,113.3908,113.3073,113.3908,5900.0
2017-10-24 14:05:00,122.23,122.23,122.15,122.17,8775.0,113.4001,113.4001,113.3258,113.3444,8775.0
2017-10-24 14:10:00,122.18,122.25,122.16,122.23,2105.0,113.3537,113.4186,113.3351,113.4001,2105.0
2017-10-24 14:15:00,122.24,122.29,122.21,122.21,2590.0,113.4093,113.4557,113.3815,113.3815,2590.0
2017-10-24 14:20:00,122.22,122.24,122.21,122.23,900.0,113.3908,113.4093,113.3815,113.4001,900.0
2017-10-24 14:25:00,122.23,122.29,122.23,122.29,6202.0,113.4001,113.4557,113.4001,113.4557,6202.0
2017-10-24 14:30:00,122.29,122.35,122.27,122.27,6052.0,113.4557,113.5114,113.4372,113.4372,6052.0
2017-10-24 14:35:00,122.24,122.29,122.23,122.25,8224.0,113.4093,113.4557,113.4001,113.4186,8224.0
2017-10-24 14:40:00,122.26,122.29,122.23,122.23,6272.0,113.4279,113.4557,113.4001,113.4001,6272.0
2017-10-24 14:45:00,122.25,122.36,122.22,122.3,24881.0,113.4186,113.5207,113.3908,113.465,24881.0
2017-10-24 14:50:00,122.34,122.41,122.29,122.36,9007.0,113.5021,113.5671,113.4557,113.5207,9007.0
2017-10-24 14:55:00,122.36,122.47,122.36,122.47,3200.0,113.5207,113.6227,113.5207,113.6227,3200.0
2017-10-24 15:00:00,122.47,122.65,122.45,122.54,37433.0,113.6227,113.7897,113.6042,113.6877,37433.0
2017-10-24 15:05:00,122.53,122.54,122.37,122.44,18710.0,113.6784,113.6877,113.53,113.5949,18710.0
2017-10-24 15:10:00,122.44,122.54,122.42,122.46,8846.0,113.5949,113.6877,113.5763,113.6134,8846.0
2017-10-24 15:15:00,122.46,122.48,122.4,122.4,4500.0,113.6134,113.632,113.5578,113.5578,4500.0
2017-10-24 15:20:00,122.42,122.58,122.41,122.5,17670.0,113.5763,113.7248,113.5671,113.6506,17670.0
2017-10-24 15:25:00,122.5,122.51,122.37,122.37,26096.0,113.6506,113.6598,113.53,113.53,26096.0
2017-10-24 15:30:00,122.36,122.52,122.36,122.43,10025.0,113.5207,113.6691,113.5207,113.5856,10025.0
2017-10-24 15:35:00,122.45,122.49,122.35,122.45,9749.0,113.6042,113.6413,113.5114,113.6042,9749.0
2017-10-24 15:40:00,122.44,122.52,122.44,122.48,10781.0,113.5949,113.6691,113.5949,113.632,10781.0
2017-10-24 15:45:00,122.46,122.46,122.39,122.39,16628.0,113.6134,113.6134,113.5485,113.5485,16628.0
2017-10-24 15:50:00,122.38,122.49,122.38,122.41,22478.0,113.5392,113.6413,113.5392,113.5671,22478.0
2017-10-24 15:55:00,122.4,122.43,122.29,122.41,71211.0,113.5578,113.5856,113.4557,113.5671,71211.0
2017-10-25 09:30:00,121.75,122.3,121.61,122.25,15682.0,112.9547,113.465,112.8249,113.4186,15682.0
2017-10-25 09:35:00,122.37,122.86,122.23,122.62,10307.0,113.53,113.9846,113.4001,113.7619,10307.0
2017-10-25 09:40:00,122.63,122.75,122.44,122.51,16558.0,113.7712,113.8825,113.5949,113.6598,16558.0
2017-10-25 09:45:00,122.58,122.63,122.53,122.61,2100.0,113.7248,113.7712,113.6784,113.7526,2100.0
2017-10-25 09:50:00,122.61,122.61,121.78,121.78,10988.0,113.7526,113.7526,112.9826,112.9826,10988.0
2017-10-25 09:55:00,121.78,121.95,121.75,121.92,12375.0,112.9826,113.1403,112.9547,113.1125,12375.0
2017-10-25 10:00:00,121.9,121.98,121.73,121.83,11760.0,113.0939,113.1681,112.9362,113.029,11760.0
2017-10-25 10:05:00,121.84,121.95,121.78,121.92,7325.0,113.0382,113.1403,112.9826,113.1125,7325.0
2017-10-25 10:10:00,121.9,121.92,121.72,121.72,8514.0,113.0939,113.1125,112.9269,112.9269,8514.0
2017-10-25 10:15:00,121.72,121.79,121.44,121.56,15215.0,112.9269,112.9918,112.6671,112.7785,15215.0
2017-10-25 10:20:00,121.54,121.62,121.42,121.42,11849.0,112.7599,112.8341,112.6486,112.6486,11849.0
2017-10-25 10:25:00,121.42,121.65,121.41,121.52,11334.0,112.6486,112.862,112.6393,112.7414,11334.0
2017-10-25 10:30:00,121.49,121.92,121.46,121.91,5759.0,112.7135,113.1125,112.6857,113.1032,5759.0
2017-10-25 10:35:00,121.87,121.93,121.7,121.82,6008.0,113.0661,113.1217,112.9084,113.0197,6008.0
2017-10-25 10:40:00,121.79,121.93,121.55,121.55,9771.0,112.9918,113.1217,112.7692,112.7692,9771.0
2017-10-25 10:45:00,121.42,121.51,121.36,121.38,8999.0,112.6486,112.7321,112.5929,112.6115,8999.0
2017-10-25 10:50:00,121.43,121.48,121.27,121.48,9602.0,112.6579,112.7042,112.5094,112.7042,9602.0
2017-10-25 10:55:00,121.5,121.5,121.25,121.29,22945.0,112.7228,112.7228,112.4909,112.528,22945.0
2017-10-25 11:00:00,121.2,121.26,120.85,120.85,10080.0,112.4445,112.5001,112.1198,112.1198,10080.0
2017-10-25 11:05:00,120.86,121.03,120.86,120.89,6929.0,112.129,112.2868,112.129,112.1569,6929.0
2017-10-25 11:10:00,120.98,121.2,120.97,121.2,6266.0,112.2404,112.4445,112.2311,112.4445,6266.0
2017-10-25 11:15:00,121.17,121.17,120.88,120.88,5069.0,112.4166,112.4166,112.1476,112.1476,5069.0
2017-10-25 11:20:00,120.86,121.15,120.85,121.15,11574.0,112.129,112.3981,112.1198,112.3981,11574.0
2017-10-25 11:25:00,121.15,121.25,121.07,121.09,6755.0,112.3981,112.4909,112.3239,112.3424,6755.0
2017-10-25 11:30:00,121.13,121.26,121.05,121.26,9150.0,112.3795,112.5001,112.3053,112.5001,9150.0
2017-10-25 11:35:00,121.29,121.32,121.18,121.32,18625.0,112.528,112.5558,112.4259,112.5558,18625.0
2017-10-25 11:40:00,121.35,121.36,121.29,121.34,3896.0,112.5836,112.5929,112.528,112.5744,3896.0
2017-10-25 11:45:00,121.29,121.36,121.22,121.23,8593.0,112.528,112.5929,112.463,112.4723,8593.0
2017-10-25 11:50:00,121.27,121.27,121.14,121.18,16651.0,112.5094,112.5094,112.3888,112.4259,16651.0
2017-10-25 11:55:00,121.21,121.21,120.97,121.03,9866.0,112.4537,112.4537,112.2311,112.2868,9866.0
2017-10-25 12:00:00,121.06,121.14,121.05,121.05,6756.0,112.3146,112.3888,112.3053,112.3053,6756.0
2017-10-25 12:05:00,121.02,121.14,120.94,121.11,8841.0,112.2775,112.3888,112.2033,112.361,8841.0
2017-10-25 12:10:00,121.12,121.15,121.0,121.01,6506.0,112.3703,112.3981,112.2589,112.2682,6506.0
2017-10-25 12:15:00,121.06,121.08,120.96,121.04,4671.0,112.3146,112.3331,112.2218,112.296,4671.0
2017-10-25 12:20:00,121.0,121.04,120.91,120.97,10605.0,112.2589,112.296,112.1754,112.2311,10605.0
2017-10-25 12:25:00,120.99,121.01,120.79,120.79,7928.0,112.2496,112.2682,112.0641,112.0641,7928.0
2017-10-25 12:30:00,120.75,120.8,120.71,120.79,19583.0,112.027,112.0734,111.9899,112.0641,19583.0
2017-10-25 12:35:00,120.77,120.86,120.73,120.83,11398.0,112.0455,112.129,112.0084,112.1012,11398.0
2017-10-25 12:40:00,120.86,120.88,120.75,120.83,7951.0,112.129,112.1476,112.027,112.1012,7951.0
2017-10-25 12:45:00,120.86,120.98,120.86,120.95,9393.0,112.129,112.2404,112.129,112.2125,9393.0
2017-10-25 12:50:00,120.97,121.14,120.97,121.14,8500.0,112.2311,112.3888,112.2311,112.3888,8500.0
2017-10-25 12:55:00,121.1,121.22,121.1,121.19,2751.0,112.3517,112.463,112.3517,112.4352,2751.0
2017-10-25 13:00:00,121.09,121.11,120.97,120.97,4700.0,112.3424,112.361,112.2311,112.2311,4700.0
2017-10-25 13:05:00,120.96,121.08,120.89,121.05,3199.0,112.2218,112.3331,112.1569,112.3053,3199.0
2017-10-25 13:10:00,121.07,121.14,121.0,121.12,9335.0,112.3239,112.3888,112.2589,112.3703,9335.0
2017-10-25 13:15:00,121.1,121.11,121.03,121.11,4198.0,112.3517,112.361,112.2868,112.361,4198.0
2017-10-25 13:20:00,121.11,121.19,121.07,121.11,8547.0,112.361,112.4352,112.3239,112.361,8547.0
2017-10-25 13:25:00,121.14,121.15,121.09,121.11,2911.0,112.3888,112.3981,112.3424,112.361,2911.0
2017-10-25 13:30:00,121.11,121.27,121.1,121.2,7951.0,112.361,112.5094,112.3517,112.4445,7951.0
2017-10-25 13:35:00,121.2,121.24,121.13,121.17,6266.0,112.4445,112.4816,112.3795,112.4166,6266.0
2017-10-25 13:40:00,121.16,121.27,121.08,121.12,45237.0,112.4074,112.5094,112.3331,112.3703,45237.0
2017-10-25 13:45:00,121.13,121.2,121.07,121.07,5678.0,112.3795,112.4445,112.3239,112.3239,5678.0
2017-10-25 13:50:00,121.04,121.15,121.0,121.0,6810.0,112.296,112.3981,112.2589,112.2589,6810.0
2017-10-25 13:55:00,121.02,121.18,121.01,121.17,8964.0,112.2775,112.4259,112.2682,112.4166,8964.0
2017-10-25 14:00:00,121.18,121.28,121.18,121.27,6139.0,112.4259,112.5187,112.4259,112.5094,6139.0
2017-10-25 14:05:00,121.23,121.26,121.04,121.04,18640.0,112.4723,112.5001,112.296,112.296,18640.0
2017-10-25 14:10:00,121.1,121.13,121.01,121.05,7074.0,112.3517,112.3795,112.2682,112.3053,7074.0
2017-10-25 14:15:00,121.06,121.13,121.02,121.11,5600.0,112.3146,112.3795,112.2775,112.361,5600.0
2017-10-25 14:20:00,121.13,121.16,121.06,121.11,22976.0,112.3795,112.4074,112.3146,112.361,22976.0
2017-10-25 14:25:00,121.1,121.13,120.97,121.02,12563.0,112.3517,112.3795,112.2311,112.2775,12563.0
2017-10-25 14:30:00,121.06,121.06,120.95,121.0,11518.0,112.3146,112.3146,112.2125,112.2589,11518.0
2017-10-25 14:35:00,120.99,121.05,120.96,121.0,11636.0,112.2496,112.3053,112.2218,112.2589,11636.0
2017-10-25 14:40:00,120.97,121.32,120.97,121.24,8488.0,112.2311,112.5558,112.2311,112.4816,8488.0
2017-10-25 14:45:00,121.24,121.24,121.11,121.18,5835.0,112.4816,112.4816,112.361,112.4259,5835.0
2017-10-25 14:50:00,121.22,121.22,121.05,121.1,24139.0,112.463,112.463,112.3053,112.3517,24139.0
2017-10-25 14:55:00,121.06,121.23,121.05,121.23,3985.0,112.3146,112.4723,112.3053,112.4723,3985.0
2017-10-25 15:00:00,121.24,121.3,121.14,121.24,7793.0,112.4816,112.5372,112.3888,112.4816,7793.0
2017-10-25 15:05:00,121.27,121.27,121.21,121.25,4900.0,112.5094,112.5094,112.4537,112.4909,4900.0
2017-10-25 15:10:00,121.22,121.24,121.11,121.12,11688.0,112.463,112.4816,112.361,112.3703,11688.0
2017-10-25 15:15:00,121.11,121.23,121.11,121.19,11106.0,112.361,112.4723,112.361,112.4352,11106.0
2017-10-25 15:20:00,121.2,121.21,121.08,121.11,19216.0,112.4445,112.4537,112.3331,112.361,19216.0
2017-10-25 15:25:00,121.12,121.22,121.11,121.16,13681.0,112.3703,112.463,112.361,112.4074,13681.0
2017-10-25 15:30:00,121.17,121.19,121.07,121.07,16953.0,112.4166,112.4352,112.3239,112.3239,16953.0
2017-10-25 15:35:00,121.06,121.22,121.04,121.08,10630.0,112.3146,112.463,112.296,112.3331,10630.0
2017-10-25 15:40:00,121.07,121.12,121.07,121.11,8520.0,112.3239,112.3703,112.3239,112.361,8520.0
2017-10-25 15:45:00,121.16,121.16,121.02,121.02,25930.0,112.4074,112.4074,112.2775,112.2775,25930.0
2017-10-25 15:50:00,121.03,121.19,121.0,121.19,24792.0,112.2868,112.4352,112.2589,112.4352,24792.0
2017-10-25 15:55:00,121.2,121.28,121.15,121.25,57164.0,112.4445,112.5187,112.3981,112.4909,57164.0
2017-10-26 09:30:00,122.08,122.79,122.08,122.34,20758.0,113.2609,113.9196,113.2609,113.5021,20758.0
2017-10-26 09:35:00,122.38,122.38,122.13,122.23,6112.0,113.5392,113.5392,113.3073,113.4001,6112.0
2017-10-26 09:40:00,122.24,122.25,121.88,121.95,7532.0,113.4093,113.4186,113.0753,113.1403,7532.0
2017-10-26 09:45:00,121.98,122.0,121.84,121.84,8456.0,113.1681,113.1867,113.0382,113.0382,8456.0
2017-10-26 09:50:00,121.86,121.98,121.86,121.98,4297.0,113.0568,113.1681,113.0568,113.1681,4297.0
2017-10-26 09:55:00,121.94,122.38,121.93,122.38,9572.0,113.131,113.5392,113.1217,113.5392,9572.0
2017-10-26 10:00:00,122.34,122.36,122.24,122.29,11150.0,113.5021,113.5207,113.4093,113.4557,11150.0
2017-10-26 10:05:00,122.29,122.5,122.28,122.46,16195.0,113.4557,113.6506,113.4465,113.6134,16195.0
2017-10-26 10:10:00,122.48,122.48,122.28,122.38,6129.0,113.632,113.632,113.4465,113.5392,6129.0
2017-10-26 10:15:00,122.37,122.43,122.21,122.43,6176.0,113.53,113.5856,113.3815,113.5856,6176.0
2017-10-26 10:20:00,122.43,122.86,122.34,122.79,11151.0,113.5856,113.9846,113.5021,113.9196,11151.0
2017-10-26 10:25:00,122.8,122.96,122.69,122.69,8074.0,113.9289,114.0773,113.8268,113.8268,8074.0
2017-10-26 10:30:00,122.7,122.82,122.58,122.78,10935.0,113.8361,113.9474,113.7248,113.9103,10935.0
2017-10-26 10:35:00,122.76,122.83,122.65,122.83,8765.0,113.8918,113.9567,113.7897,113.9567,8765.0
2017-10-26 10:40:00,122.78,122.83,122.57,122.63,7749.0,113.9103,113.9567,113.7155,113.7712,7749.0
2017-10-26 10:45:00,122.66,122.74,122.58,122.72,7445.0,113.799,113.8732,113.7248,113.8547,7445.0
2017-10-26 10:50:00,122.66,122.72,122.58,122.65,3274.0,113.799,113.8547,113.7248,113.7897,3274.0
2017-10-26 10:55:00,122.66,122.7,122.52,122.56,8476.0,113.799,113.8361,113.6691,113.7062,8476.0
2017-10-26 11:00:00,122.57,122.73,122.57,122.7,5912.0,113.7155,113.8639,113.7155,113.8361,5912.0
2017-10-26 11:05:00,122.69,122.72,122.6,122.64,4932.0,113.8268,113.8547,113.7433,113.7804,4932.0
2017-10-26 11:10:00,122.65,122.7,122.59,122.65,4165.0,113.7897,113.8361,113.7341,113.7897,4165.0
2017-10-26 11:15:00,122.61,122.64,122.49,122.55,5851.0,113.7526,113.7804,113.6413,113.6969,5851.0
2017-10-26 11:20:00,122.56,122.59,122.48,122.56,8089.0,113.7062,113.7341,113.632,113.7062,8089.0
2017-10-26 11:25:00,122.56,122.58,122.52,122.57,8926.0,113.7062,113.7248,113.6691,113.7155,8926.0
2017-10-26 11:30:00,122.6,122.67,122.56,122.61,3231.0,113.7433,113.8083,113.7062,113.7526,3231.0
2017-10-26 11:35:00,122.63,122.64,122.58,122.6,5673.0,113.7712,113.7804,113.7248,113.7433,5673.0
2017-10-26 11:40:00,122.57,122.63,122.57,122.63,7438.0,113.7155,113.7712,113.7155,113.7712,7438.0
2017-10-26 11:45:00,122.58,122.6,122.46,122.48,5315.0,113.7248,113.7433,113.6134,113.632,5315.0
2017-10-26 11:50:00,122.48,122.5,122.45,122.49,3862.0,113.632,113.6506,113.6042,113.6413,3862.0
2017-10-26 11:55:00,122.47,122.53,122.39,122.53,6096.0,113.6227,113.6784,113.5485,113.6784,6096.0
2017-10-26 12:00:00,122.53,122.63,122.52,122.55,8578.0,113.6784,113.7712,113.6691,113.6969,8578.0
2017-10-26 12:05:00,122.59,122.67,122.58,122.64,11836.0,113.7341,113.8083,113.7248,113.7804,11836.0
2017-10-26 12:10:00,122.59,122.76,122.55,122.76,2894.0,113.7341,113.8918,113.6969,113.8918,2894.0
2017-10-26 12:15:00,122.77,122.77,122.68,122.72,2020.0,113.9011,113.9011,113.8176,113.8547,2020.0
2017-10-26 12:20:00,122.72,122.73,122.65,122.71,1800.0,113.8547,113.8639,113.7897,113.8454,1800.0
2017-10-26 12:25:00,122.73,122.89,122.72,122.87,5043.0,113.8639,114.0124,113.8547,113.9938,5043.0
2017-10-26 12:30:00,122.87,122.87,122.71,122.71,4959.0,113.9938,113.9938,113.8454,113.8454,4959.0
2017-10-26 12:35:00,122.71,122.81,122.62,122.75,3348.0,113.8454,113.9382,113.7619,113.8825,3348.0
2017-10-26 12:40:00,122.76,122.77,122.57,122.67,3993.0,113.8918,113.9011,113.7155,113.8083,3993.0
2017-10-26 12:45:00,122.69,122.78,122.69,122.74,1200.0,113.8268,113.9103,113.8268,113.8732,1200.0
2017-10-26 12:50:00,122.73,122.73,122.56,122.6,7300.0,113.8639,113.8639,113.7062,113.7433,7300.0
2017-10-26 12:55:00,122.61,122.93,122.61,122.72,16558.0,113.7526,114.0495,113.7526,113.8547,16558.0
2017-10-26 13:00:00,122.73,122.73,122.51,122.63,3300.0,113.8639,113.8639,113.6598,113.7712,3300.0
2017-10-26 13:05:00,122.66,122.83,122.66,122.73,4081.0,113.799,113.9567,113.799,113.8639,4081.0
2017-10-26 13:10:00,122.77,122.82,122.66,122.74,4417.0,113.9011,113.9474,113.799,113.8732,4417.0
2017-10-26 13:15:00,122.81,122.94,122.77,122.9,4200.0,113.9382,114.0588,113.9011,114.0217,4200.0
2017-10-26 13:20:00,122.86,122.94,122.76,122.92,3684.0,113.9846,114.0588,113.8918,114.0402,3684.0
2017-10-26 13:25:00,122.96,122.96,122.89,122.92,3900.0,114.0773,114.0773,114.0124,114.0402,3900.0
2017-10-26 13:30:00,122.89,122.99,122.87,122.95,2501.0,114.0124,114.1052,113.9938,114.0681,2501.0
2017-10-26 13:35:00,122.93,122.96,122.9,122.93,5214.0,114.0495,114.0773,114.0217,114.0495,5214.0
2017-10-26 13:40:00,122.91,122.95,122.89,122.94,2500.0,114.0309,114.0681,114.0124,114.0588,2500.0
2017-10-26 13:45:00,122.94,122.97,122.9,122.91,3656.0,114.0588,114.0866,114.0217,114.0309,3656.0
2017-10-26 13:50:00,122.9,122.9,122.81,122.85,4613.0,114.0217,114.0217,113.9382,113.9753,4613.0
2017-10-26 13:55:00,122.85,122.98,122.85,122.93,7800.0,113.9753,114.0959,113.9753,114.0495,7800.0
2017-10-26 14:00:00,122.94,122.98,122.9,122.97,10676.0,114.0588,114.0959,114.0217,114.0866,10676.0
2017-10-26 14:05:00,122.97,123.08,122.94,123.02,16614.0,114.0866,114.1887,114.0588,114.133,16614.0
2017-10-26 14:10:00,122.99,123.15,122.9,122.9,5683.0,114.1052,114.2536,114.0217,114.0217,5683.0
2017-10-26 14:15:00,122.87,122.96,122.84,122.84,4264.0,113.9938,114.0773,113.966,113.966,4264.0
2017-10-26 14:20:00,122.86,123.03,122.83,123.0,7195.0,113.9846,114.1423,113.9567,114.1144,7195.0
2017-10-26 14:25:00,122.96,123.02,122.94,122.98,4815.0,114.0773,114.133,114.0588,114.0959,4815.0
2017-10-26 14:30:00,122.99,123.0,122.93,122.99,5770.0,114.1052,114.1144,114.0495,114.1052,5770.0
2017-10-26 14:35:00,122.96,122.99,122.89,122.89,5205.0,114.0773,114.1052,114.0124,114.0124,5205.0
2017-10-26 14:40:00,122.91,123.09,122.89,123.06,8233.0,114.0309,114.1979,114.0124,114.1701,8233.0
2017-10-26 14:45:00,123.09,123.11,123.05,123.07,3700.0,114.1979,114.2165,114.1608,114.1794,3700.0
2017-10-26 14:50:00,123.07,123.15,122.98,122.99,7247.0,114.1794,114.2536,114.0959,114.1052,7247.0
2017-10-26 14:55:00,122.99,123.01,122.91,122.95,3376.0,114.1052,114.1237,114.0309,114.0681,3376.0
2017-10-26 15:00:00,123.0,123.1,122.96,123.02,9980.0,114.1144,114.2072,114.0773,114.133,9980.0
2017-10-26 15:05:00,123.0,123.03,122.86,122.87,6272.0,114.1144,114.1423,113.9846,113.9938,6272.0
2017-10-26 15:10:00,122.88,122.94,122.75,122.78,9423.0,114.0031,114.0588,113.8825,113.9103,9423.0
2017-10-26 15:15:00,122.75,122.82,122.72,122.76,10509.0,113.8825,113.9474,113.8547,113.8918,10509.0
2017-10-26 15:20:00,122.76,122.9,122.76,122.84,9578.0,113.8918,114.0217,113.8918,113.966,9578.0
2017-10-26 15:25:00,122.83,122.95,122.83,122.88,9469.0,113.9567,114.0681,113.9567,114.0031,9469.0
2017-10-26 15:30:00,122.93,123.04,122.9,123.01,14109.0,114.0495,114.1515,114.0217,114.1237,14109.0
2017-10-26 15:35:00,123.0,123.15,122.98,123.13,20239.0,114.1144,114.2536,114.0959,114.235,20239.0
2017-10-26 15:40:00,123.13,123.28,123.12,123.23,17318.0,114.235,114.3742,114.2258,114.3278,17318.0
2017-10-26 15:45:00,123.22,123.22,123.1,123.15,24619.0,114.3185,114.3185,114.2072,114.2536,24619.0
2017-10-26 15:50:00,123.14,123.17,123.06,123.14,29728.0,114.2443,114.2722,114.1701,114.2443,29728.0
2017-10-26 15:55:00,123.13,123.16,123.02,123.03,71212.0,114.235,114.2629,114.133,114.1423,71212.0
2017-10-27 09:30:00,122.92,123.0,122.3,122.55,19050.0,114.0402,114.1144,113.465,113.6969,19050.0
2017-10-27 09:35:00,122.79,122.79,122.01,122.01,11402.0,113.9196,113.9196,113.196,113.196,11402.0
2017-10-27 09:40:00,122.04,122.17,121.9,122.04,8090.0,113.2238,113.3444,113.0939,113.2238,8090.0
2017-10-27 09:45:00,121.82,122.03,121.72,121.76,14840.0,113.0197,113.2145,112.9269,112.964,14840.0
2017-10-27 09:50:00,121.77,121.9,121.74,121.9,3658.0,112.9733,113.0939,112.9455,113.0939,3658.0
2017-10-27 09:55:00,121.85,121.99,121.7,121.99,19292.0,113.0475,113.1774,112.9084,113.1774,19292.0
2017-10-27 10:00:00,122.02,122.25,121.95,122.16,18617.0,113.2052,113.4186,113.1403,113.3351,18617.0
2017-10-27 10:05:00,122.2,122.37,122.1,122.35,20428.0,113.3722,113.53,113.2795,113.5114,20428.0
2017-10-27 10:10:00,122.37,122.69,122.35,122.68,7720.0,113.53,113.8268,113.5114,113.8176,7720.0
2017-10-27 10:15:00,122.69,123.31,122.52,123.02,43264.0,113.8268,114.402,113.6691,114.133,43264.0
2017-10-27 10:20:00,123.12,123.92,123.11,123.7,36863.0,114.2258,114.968,114.2165,114.7639,36863.0
2017-10-27 10:25:00,123.78,124.2,123.68,124.2,34438.0,114.8381,115.2278,114.7453,115.2278,34438.0
2017-10-27 10:30:00,124.22,125.1,124.15,125.02,58821.0,115.2463,116.0627,115.1814,115.9885,58821.0
2017-10-27 10:35:00,125.02,125.82,124.89,125.46,69336.0,115.9885,116.7307,115.8679,116.3967,69336.0
2017-10-27 10:40:00,125.41,125.54,125.01,125.37,44888.0,116.3503,116.4709,115.9792,116.3132,44888.0
2017-10-27 10:45:00,125.32,125.66,125.15,125.18,65810.0,116.2668,116.5823,116.1091,116.137,65810.0
2017-10-27 10:50:00,125.17,125.31,124.88,124.96,26004.0,116.1277,116.2576,115.8586,115.9328,26004.0
2017-10-27 10:55:00,124.98,125.29,124.94,125.05,19770.0,115.9514,116.239,115.9143,116.0163,19770.0
2017-10-27 11:00:00,125.0,125.16,124.92,125.1,10223.0,115.97,116.1184,115.8957,116.0627,10223.0
2017-10-27 11:05:00,125.18,125.41,125.07,125.29,19060.0,116.137,116.3503,116.0349,116.239,19060.0
2017-10-27 11:10:00,125.37,125.38,125.07,125.1,8216.0,116.3132,116.3225,116.0349,116.0627,8216.0
2017-10-27 11:15:00,125.06,125.3,125.0,125.2,13141.0,116.0256,116.2483,115.97,116.1555,13141.0
2017-10-27 11:20:00,125.15,125.44,125.14,125.21,30766.0,116.1091,116.3782,116.0998,116.1648,30766.0
2017-10-27 11:25:00,125.21,125.21,124.88,125.05,23080.0,116.1648,116.1648,115.8586,116.0163,23080.0
2017-10-27 11:30:00,125.03,125.2,124.89,125.0,7500.0,115.9978,116.1555,115.8679,115.97,7500.0
2017-10-27 11:35:00,124.98,125.17,124.96,125.12,8885.0,115.9514,116.1277,115.9328,116.0813,8885.0
2017-10-27 11:40:00,125.11,125.33,125.09,125.3,9000.0,116.072,116.2761,116.0535,116.2483,9000.0
2017-10-27 11:45:00,125.25,125.26,125.09,125.14,11505.0,116.2019,116.2112,116.0535,116.0998,11505.0
2017-10-27 11:50:00,125.17,125.22,124.84,124.87,29267.0,116.1277,116.1741,115.8215,115.8493,29267.0
2017-10-27 11:55:00,124.88,125.13,124.85,124.97,34996.0,115.8586,116.0906,115.8308,115.9421,34996.0
2017-10-27 12:00:00,124.99,125.12,124.83,125.12,19400.0,115.9607,116.0813,115.8122,116.0813,19400.0
2017-10-27 12:05:00,125.11,125.21,124.99,125.18,18982.0,116.072,116.1648,115.9607,116.137,18982.0
2017-10-27 12:10:00,125.19,125.27,125.0,125.0,9760.0,116.1462,116.2205,115.97,115.97,9760.0
2017-10-27 12:15:00,124.97,125.25,124.95,125.03,14004.0,115.9421,116.2019,115.9236,115.9978,14004.0
2017-10-27 12:20:00,125.0,125.12,124.83,125.07,18854.0,115.97,116.0813,115.8122,116.0349,18854.0
2017-10-27 12:25:00,125.08,125.08,124.88,125.0,14137.0,116.0442,116.0442,115.8586,115.97,14137.0
2017-10-27 12:30:00,125.0,125.08,124.98,125.01,5100.0,115.97,116.0442,115.9514,115.9792,5100.0
2017-10-27 12:35:00,124.99,125.06,124.85,125.06,8771.0,115.9607,116.0256,115.8308,116.0256,8771.0
2017-10-27 12:40:00,125.03,125.11,125.0,125.07,8692.0,115.9978,116.072,115.97,116.0349,8692.0
2017-10-27 12:45:00,125.04,125.04,124.93,124.94,3720.0,116.0071,116.0071,115.905,115.9143,3720.0
2017-10-27 12:50:00,124.94,124.99,124.91,124.99,6061.0,115.9143,115.9607,115.8865,115.9607,6061.0
2017-10-27 12:55:00,125.01,125.09,125.0,125.05,4958.0,115.9792,116.0535,115.97,116.0163,4958.0
2017-10-27 13:00:00,125.03,125.18,125.03,125.18,4961.0,115.9978,116.137,115.9978,116.137,4961.0
2017-10-27 13:05:00,125.18,125.24,125.17,125.2,6020.0,116.137,116.1926,116.1277,116.1555,6020.0
2017-10-27 13:10:00,125.2,125.2,125.05,125.05,5515.0,116.1555,116.1555,116.0163,116.0163,5515.0
2017-10-27 13:15:00,125.04,125.11,124.86,125.05,27361.0,116.0071,116.072,115.8401,116.0163,27361.0
2017-10-27 13:20:00,124.97,125.12,124.88,125.0,18233.0,115.9421,116.0813,115.8586,115.97,18233.0
2017-10-27 13:25:00,124.96,125.19,124.9,125.02,23900.0,115.9328,116.1462,115.8772,115.9885,23900.0
2017-10-27 13:30:00,125.0,125.17,124.92,125.04,35006.0,115.97,116.1277,115.8957,116.0071,35006.0
2017-10-27 13:35:00,125.05,125.09,124.92,124.92,6005.0,116.0163,116.0535,115.8957,115.8957,6005.0
2017-10-27 13:40:00,124.9,124.96,124.84,124.89,3187.0,115.8772,115.9328,115.8215,115.8679,3187.0
2017-10-27 13:45:00,124.87,124.99,124.85,124.95,6295.0,115.8493,115.9607,115.8308,115.9236,6295.0
2017-10-27 13:50:00,124.91,125.29,124.91,125.18,14609.0,115.8865,116.239,115.8865,116.137,14609.0
2017-10-27 13:55:00,125.15,125.17,124.85,124.91,15054.0,116.1091,116.1277,115.8308,115.8865,15054.0
2017-10-27 14:00:00,124.86,125.05,124.83,124.86,18059.0,115.8401,116.0163,115.8122,115.8401,18059.0
2017-10-27 14:05:00,124.86,124.87,124.7,124.8,10937.0,115.8401,115.8493,115.6916,115.7844,10937.0
2017-10-27 14:10:00,124.83,124.88,124.77,124.77,8627.0,115.8122,115.8586,115.7566,115.7566,8627.0
2017-10-27 14:15:00,124.75,124.95,124.72,124.93,21575.0,115.738,115.9236,115.7102,115.905,21575.0
2017-10-27 14:20:00,124.91,125.0,124.86,124.97,25380.0,115.8865,115.97,115.8401,115.9421,25380.0
2017-10-27 14:25:00,124.96,125.1,124.85,124.85,35934.0,115.9328,116.0627,115.8308,115.8308,35934.0
2017-10-27 14:30:00,124.88,124.92,124.81,124.82,8287.0,115.8586,115.8957,115.7937,115.803,8287.0
2017-10-27 14:35:00,124.81,124.85,124.45,124.64,14523.0,115.7937,115.8308,115.4597,115.636,14523.0
2017-10-27 14:40:00,124.58,124.58,124.44,124.46,7528.0,115.5803,115.5803,115.4504,115.469,7528.0
2017-10-27 14:45:00,124.47,124.49,124.31,124.31,6073.0,115.4782,115.4968,115.3298,115.3298,6073.0
2017-10-27 14:50:00,124.32,124.38,124.17,124.17,15080.0,115.3391,115.3947,115.1999,115.1999,15080.0
2017-10-27 14:55:00,124.24,124.24,124.17,124.22,5346.0,115.2649,115.2649,115.1999,115.2463,5346.0
2017-10-27 15:00:00,124.23,124.55,124.21,124.47,18150.0,115.2556,115.5525,115.237,115.4782,18150.0
2017-10-27 15:05:00,124.44,124.51,124.41,124.42,7956.0,115.4504,115.5154,115.4226,115.4319,7956.0
2017-10-27 15:10:00,124.41,124.52,124.36,124.47,32570.0,115.4226,115.5246,115.3762,115.4782,32570.0
2017-10-27 15:15:00,124.46,124.52,124.4,124.47,14540.0,115.469,115.5246,115.4133,115.4782,14540.0
2017-10-27 15:20:00,124.47,124.47,124.39,124.44,24036.0,115.4782,115.4782,115.404,115.4504,24036.0
2017-10-27 15:25:00,124.43,124.52,124.43,124.5,26929.0,115.4411,115.5246,115.4411,115.5061,26929.0
2017-10-27 15:30:00,124.48,124.57,124.45,124.57,27415.0,115.4875,115.571,115.4597,115.571,27415.0
2017-10-27 15:35:00,124.55,124.56,124.48,124.51,32861.0,115.5525,115.5617,115.4875,115.5154,32861.0
2017-10-27 15:40:00,124.5,124.53,124.49,124.51,37331.0,115.5061,115.5339,115.4968,115.5154,37331.0
2017-10-27 15:45:00,124.52,124.57,124.5,124.53,43377.0,115.5246,115.571,115.5061,115.5339,43377.0
2017-10-27 15:50:00,124.53,124.56,124.32,124.37,55061.0,115.5339,115.5617,115.3391,115.3855,55061.0
2017-10-27 15:55:00,124.36,124.41,124.14,124.22,131339.0,115.3762,115.4226,115.1721,115.2463,131339.0
2017-10-30 09:30:00,123.67,123.95,123.44,123.5,14799.0,114.736,114.9958,114.5227,114.5783,14799.0
2017-10-30 09:35:00,123.62,123.88,123.38,123.69,25063.0,114.6896,114.9309,114.467,114.7546,25063.0
2017-10-30 09:40:00,123.67,123.93,123.49,123.56,25629.0,114.736,114.9773,114.569,114.634,25629.0
2017-10-30 09:45:00,123.55,123.77,123.44,123.68,26366.0,114.6247,114.8288,114.5227,114.7453,26366.0
2017-10-30 09:50:00,123.69,123.76,123.63,123.74,7643.0,114.7546,114.8195,114.6989,114.801,7643.0
2017-10-30 09:55:00,123.73,123.86,123.55,123.73,5968.0,114.7917,114.9123,114.6247,114.7917,5968.0
2017-10-30 10:00:00,123.78,123.8,123.61,123.61,3899.0,114.8381,114.8566,114.6804,114.6804,3899.0
2017-10-30 10:05:00,123.62,123.64,123.52,123.52,6589.0,114.6896,114.7082,114.5969,114.5969,6589.0
2017-10-30 10:10:00,123.52,123.53,123.11,123.13,15261.0,114.5969,114.6062,114.2165,114.235,15261.0
2017-10-30 10:15:00,123.1,123.29,123.02,123.07,9970.0,114.2072,114.3835,114.133,114.1794,9970.0
2017-10-30 10:20:00,123.07,123.19,122.94,123.12,18903.0,114.1794,114.2907,114.0588,114.2258,18903.0
2017-10-30 10:25:00,123.13,123.13,122.71,122.84,20385.0,114.235,114.235,113.8454,113.966,20385.0
2017-10-30 10:30:00,122.86,122.98,122.84,122.85,10116.0,113.9846,114.0959,113.966,113.9753,10116.0
2017-10-30 10:35:00,122.86,123.02,122.82,123.02,9832.0,113.9846,114.133,113.9474,114.133,9832.0
2017-10-30 10:40:00,122.98,123.27,122.86,123.21,12607.0,114.0959,114.3649,113.9846,114.3093,12607.0
2017-10-30 10:45:00,123.13,123.2,123.02,123.19,11651.0,114.235,114.3,114.133,114.2907,11651.0
2017-10-30 10:50:00,123.16,123.32,123.1,123.19,23109.0,114.2629,114.4113,114.2072,114.2907,23109.0
2017-10-30 10:55:00,123.18,123.29,123.01,123.21,26514.0,114.2814,114.3835,114.1237,114.3093,26514.0
2017-10-30 11:00:00,123.18,123.18,122.97,122.98,6395.0,114.2814,114.2814,114.0866,114.0959,6395.0
2017-10-30 11:05:00,122.95,122.95,122.75,122.81,25414.0,114.0681,114.0681,113.8825,113.9382,25414.0
2017-10-30 11:10:00,122.82,123.03,122.8,123.03,22356.0,113.9474,114.1423,113.9289,114.1423,22356.0
2017-10-30 11:15:00,122.99,123.06,122.93,122.96,31334.0,114.1052,114.1701,114.0495,114.0773,31334.0
2017-10-30 11:20:00,122.96,123.02,122.93,122.99,18966.0,114.0773,114.133,114.0495,114.1052,18966.0
2017-10-30 11:25:00,123.0,123.0,122.72,122.72,22716.0,114.1144,114.1144,113.8547,113.8547,22716.0
2017-10-30 11:30:00,122.73,122.89,122.64,122.8,23601.0,113.8639,114.0124,113.7804,113.9289,23601.0
2017-10-30 11:35:00,122.81,122.92,122.75,122.83,20208.0,113.9382,114.0402,113.8825,113.9567,20208.0
2017-10-30 11:40:00,122.8,122.99,122.76,122.99,34349.0,113.9289,114.1052,113.8918,114.1052,34349.0
2017-10-30 11:45:00,122.96,123.04,122.89,122.96,14827.0,114.0773,114.1515,114.0124,114.0773,14827.0
2017-10-30 11:50:00,122.98,123.02,122.92,122.98,15137.0,114.0959,114.133,114.0402,114.0959,15137.0
2017-10-30 11:55:00,122.95,123.07,122.94,123.07,18867.0,114.0681,114.1794,114.0588,114.1794,18867.0
2017-10-30 12:00:00,123.07,123.07,122.97,123.0,10184.0,114.1794,114.1794,114.0866,114.1144,10184.0
2017-10-30 12:05:00,123.0,123.0,122.79,122.83,26942.0,114.1144,114.1144,113.9196,113.9567,26942.0
2017-10-30 12:10:00,122.83,122.97,122.81,122.96,28276.0,113.9567,114.0866,113.9382,114.0773,28276.0
2017-10-30 12:15:00,122.92,122.97,122.84,122.92,11495.0,114.0402,114.0866,113.966,114.0402,11495.0
2017-10-30 12:20:00,122.92,122.97,122.85,122.91,16389.0,114.0402,114.0866,113.9753,114.0309,16389.0
2017-10-30 12:25:00,122.91,122.99,122.86,122.96,10699.0,114.0309,114.1052,113.9846,114.0773,10699.0
2017-10-30 12:30:00,122.96,123.04,122.93,123.0,7045.0,114.0773,114.1515,114.0495,114.1144,7045.0
2017-10-30 12:35:00,122.99,123.01,122.88,122.98,24146.0,114.1052,114.1237,114.0031,114.0959,24146.0
2017-10-30 12:40:00,122.99,123.04,122.93,123.0,14398.0,114.1052,114.1515,114.0495,114.1144,14398.0
2017-10-30 12:45:00,122.99,123.04,122.95,123.02,11857.0,114.1052,114.1515,114.0681,114.133,11857.0
2017-10-30 12:50:00,122.99,123.06,122.96,123.05,10353.0,114.1052,114.1701,114.0773,114.1608,10353.0
2017-10-30 12:55:00,123.03,123.05,123.0,123.0,4984.0,114.1423,114.1608,114.1144,114.1144,4984.0
2017-10-30 13:00:00,122.97,123.11,122.97,123.06,7952.0,114.0866,114.2165,114.0866,114.1701,7952.0
2017-10-30 13:05:00,123.03,123.06,122.99,123.05,7620.0,114.1423,114.1701,114.1052,114.1608,7620.0
2017-10-30 13:10:00,123.05,123.06,122.97,123.0,7402.0,114.1608,114.1701,114.0866,114.1144,7402.0
2017-10-30 13:15:00,122.98,123.08,122.97,123.03,11165.0,114.0959,114.1887,114.0866,114.1423,11165.0
2017-10-30 13:20:00,123.04,123.17,123.04,123.14,5404.0,114.1515,114.2722,114.1515,114.2443,5404.0
2017-10-30 13:25:00,123.14,123.14,122.99,123.0,7701.0,114.2443,114.2443,114.1052,114.1144,7701.0
2017-10-30 13:30:00,123.0,123.12,123.0,123.08,19313.0,114.1144,114.2258,114.1144,114.1887,19313.0
2017-10-30 13:35:00,123.06,123.06,122.97,123.03,11020.0,114.1701,114.1701,114.0866,114.1423,11020.0
2017-10-30 13:40:00,123.03,123.13,123.01,123.05,12946.0,114.1423,114.235,114.1237,114.1608,12946.0
2017-10-30 13:45:00,123.05,123.15,123.03,123.12,6187.0,114.1608,114.2536,114.1423,114.2258,6187.0
2017-10-30 13:50:00,123.11,123.16,122.95,123.0,13717.0,114.2165,114.2629,114.0681,114.1144,13717.0
2017-10-30 13:55:00,122.98,123.11,122.96,123.01,10682.0,114.0959,114.2165,114.0773,114.1237,10682.0
2017-10-30 14:00:00,122.98,123.05,122.97,123.04,10830.0,114.0959,114.1608,114.0866,114.1515,10830.0
2017-10-30 14:05:00,123.04,123.11,123.03,123.03,7438.0,114.1515,114.2165,114.1423,114.1423,7438.0
2017-10-30 14:10:00,123.03,123.09,122.96,123.06,11427.0,114.1423,114.1979,114.0773,114.1701,11427.0
2017-10-30 14:15:00,123.06,123.09,122.89,122.9,96331.0,114.1701,114.1979,114.0124,114.0217,96331.0
2017-10-30 14:20:00,122.91,122.97,122.57,122.64,49813.0,114.0309,114.0866,113.7155,113.7804,49813.0
2017-10-30 14:25:00,122.67,122.72,122.45,122.64,15157.0,113.8083,113.8547,113.6042,113.7804,15157.0
2017-10-30 14:30:00,122.66,122.66,122.35,122.35,6960.0,113.799,113.799,113.5114,113.5114,6960.0
2017-10-30 14:35:00,122.35,122.56,122.25,122.36,14309.0,113.5114,113.7062,113.4186,113.5207,14309.0
2017-10-30 14:40:00,122.32,122.32,122.18,122.21,7928.0,113.4836,113.4836,113.3537,113.3815,7928.0
2017-10-30 14:45:00,122.19,122.41,122.17,122.17,26324.0,113.363,113.5671,113.3444,113.3444,26324.0
2017-10-30 14:50:00,122.18,122.24,122.11,122.24,10528.0,113.3537,113.4093,113.2887,113.4093,10528.0
2017-10-30 14:55:00,122.25,122.28,122.16,122.22,94089.0,113.4186,113.4465,113.3351,113.3908,94089.0
2017-10-30 15:00:00,122.23,122.34,122.04,122.09,17538.0,113.4001,113.5021,113.2238,113.2702,17538.0
2017-10-30 15:05:00,122.08,122.08,121.9,121.96,11744.0,113.2609,113.2609,113.0939,113.1496,11744.0
2017-10-30 15:10:00,121.93,121.93,121.72,121.85,15302.0,113.1217,113.1217,112.9269,113.0475,15302.0
2017-10-30 15:15:00,121.85,121.92,121.45,121.52,43197.0,113.0475,113.1125,112.6764,112.7414,43197.0
2017-10-30 15:20:00,121.51,121.54,121.33,121.34,12711.0,112.7321,112.7599,112.5651,112.5744,12711.0
2017-10-30 15:25:00,121.34,121.65,121.33,121.61,22770.0,112.5744,112.862,112.5651,112.8249,22770.0
2017-10-30 15:30:00,121.6,121.71,121.56,121.71,21541.0,112.8156,112.9176,112.7785,112.9176,21541.0
2017-10-30 15:35:00,121.68,121.95,121.64,121.92,33214.0,112.8898,113.1403,112.8527,113.1125,33214.0
2017-10-30 15:40:00,121.91,121.92,121.7,121.85,24039.0,113.1032,113.1125,112.9084,113.0475,24039.0
2017-10-30 15:45:00,121.88,122.0,121.82,121.9,38702.0,113.0753,113.1867,113.0197,113.0939,38702.0
2017-10-30 15:50:00,121.92,122.17,121.92,122.08,51877.0,113.1125,113.3444,113.1125,113.2609,51877.0
2017-10-30 15:55:00,122.07,122.11,122.0,122.02,98643.0,113.2516,113.2887,113.1867,113.2052,98643.0
2017-10-31 09:30:00,122.37,122.48,122.18,122.35,13846.0,113.53,113.632,113.3537,113.5114,13846.0
2017-10-31 09:35:00,122.39,122.87,122.39,122.79,4566.0,113.5485,113.9938,113.5485,113.9196,4566.0
2017-10-31 09:40:00,122.87,123.59,122.87,123.24,26497.0,113.9938,114.6618,113.9938,114.3371,26497.0
2017-10-31 09:45:00,123.1,123.77,123.01,123.77,16176.0,114.2072,114.8288,114.1237,114.8288,16176.0
2017-10-31 09:50:00,123.69,123.94,123.69,123.92,16801.0,114.7546,114.9865,114.7546,114.968,16801.0
2017-10-31 09:55:00,123.92,124.59,123.88,124.54,29419.0,114.968,115.5896,114.9309,115.5432,29419.0
2017-10-31 10:00:00,124.54,124.94,124.52,124.83,39878.0,115.5432,115.9143,115.5246,115.8122,39878.0
2017-10-31 10:05:00,124.84,124.98,124.58,124.71,24875.0,115.8215,115.9514,115.5803,115.7009,24875.0
2017-10-31 10:10:00,124.69,125.26,124.69,125.1,26339.0,115.6824,116.2112,115.6824,116.0627,26339.0
2017-10-31 10:15:00,125.09,125.12,124.32,124.45,29803.0,116.0535,116.0813,115.3391,115.4597,29803.0
2017-10-31 10:20:00,124.44,124.57,123.77,124.13,51566.0,115.4504,115.571,114.8288,115.1628,51566.0
2017-10-31 10:25:00,124.06,124.08,123.96,123.96,13898.0,115.0979,115.1164,115.0051,115.0051,13898.0
2017-10-31 10:30:00,123.96,124.0,123.7,123.76,17861.0,115.0051,115.0422,114.7639,114.8195,17861.0
2017-10-31 10:35:00,123.75,123.86,123.25,123.55,17097.0,114.8103,114.9123,114.3464,114.6247,17097.0
2017-10-31 10:40:00,123.48,123.61,123.26,123.32,8302.0,114.5598,114.6804,114.3557,114.4113,8302.0
2017-10-31 10:45:00,123.34,123.4,123.15,123.15,5027.0,114.4299,114.4855,114.2536,114.2536,5027.0
2017-10-31 10:50:00,123.22,123.8,123.22,123.8,7573.0,114.3185,114.8566,114.3185,114.8566,7573.0
2017-10-31 10:55:00,123.81,123.82,123.43,123.71,6900.0,114.8659,114.8752,114.5134,114.7731,6900.0
2017-10-31 11:00:00,123.71,123.72,123.59,123.67,6856.0,114.7731,114.7824,114.6618,114.736,6856.0
2017-10-31 11:05:00,123.63,123.8,123.62,123.8,5900.0,114.6989,114.8566,114.6896,114.8566,5900.0
2017-10-31 11:10:00,123.89,123.89,123.68,123.88,2300.0,114.9401,114.9401,114.7453,114.9309,2300.0
2017-10-31 11:15:00,123.95,124.05,123.81,123.81,6303.0,114.9958,115.0886,114.8659,114.8659,6303.0
2017-10-31 11:20:00,123.81,123.84,123.63,123.63,2000.0,114.8659,114.8938,114.6989,114.6989,2000.0
2017-10-31 11:25:00,123.67,123.96,123.67,123.96,4166.0,114.736,115.0051,114.736,115.0051,4166.0
2017-10-31 11:30:00,123.99,123.99,123.86,123.89,4110.0,115.0329,115.0329,114.9123,114.9401,4110.0
2017-10-31 11:35:00,123.85,123.85,123.68,123.76,3401.0,114.903,114.903,114.7453,114.8195,3401.0
2017-10-31 11:40:00,123.84,123.84,123.71,123.78,12073.0,114.8938,114.8938,114.7731,114.8381,12073.0
2017-10-31 11:45:00,123.7,123.76,123.69,123.75,2000.0,114.7639,114.8195,114.7546,114.8103,2000.0
2017-10-31 11:50:00,123.73,123.77,123.65,123.7,11708.0,114.7917,114.8288,114.7175,114.7639,11708.0
2017-10-31 11:55:00,123.65,123.79,123.58,123.71,7044.0,114.7175,114.8474,114.6525,114.7731,7044.0
2017-10-31 12:00:00,123.72,123.74,123.67,123.74,2156.0,114.7824,114.801,114.736,114.801,2156.0
2017-10-31 12:05:00,123.71,123.72,123.63,123.68,5132.0,114.7731,114.7824,114.6989,114.7453,5132.0
2017-10-31 12:10:00,123.64,123.75,123.57,123.57,4445.0,114.7082,114.8103,114.6433,114.6433,4445.0
2017-10-31 12:15:00,123.57,123.64,123.51,123.51,2162.0,114.6433,114.7082,114.5876,114.5876,2162.0
2017-10-31 12:20:00,123.57,123.61,123.5,123.56,3019.0,114.6433,114.6804,114.5783,114.634,3019.0
2017-10-31 12:25:00,123.56,123.72,123.54,123.7,3600.0,114.634,114.7824,114.6154,114.7639,3600.0
2017-10-31 12:30:00,123.7,123.81,123.3,123.38,21298.0,114.7639,114.8659,114.3928,114.467,21298.0
2017-10-31 12:35:00,123.37,123.55,123.36,123.55,4217.0,114.4577,114.6247,114.4484,114.6247,4217.0
2017-10-31 12:40:00,123.57,123.6,123.55,123.55,800.0,114.6433,114.6711,114.6247,114.6247,800.0
2017-10-31 12:45:00,123.52,123.62,123.5,123.54,4903.0,114.5969,114.6896,114.5783,114.6154,4903.0
2017-10-31 12:50:00,123.56,123.6,123.53,123.54,3541.0,114.634,114.6711,114.6062,114.6154,3541.0
2017-10-31 12:55:00,123.54,123.67,123.54,123.63,5417.0,114.6154,114.736,114.6154,114.6989,5417.0
2017-10-31 13:00:00,123.66,123.73,123.59,123.65,23525.0,114.7268,114.7917,114.6618,114.7175,23525.0
2017-10-31 13:05:00,123.61,123.72,123.55,123.72,5482.0,114.6804,114.7824,114.6247,114.7824,5482.0
2017-10-31 13:10:00,123.74,123.83,123.65,123.83,4625.0,114.801,114.8845,114.7175,114.8845,4625.0
2017-10-31 13:15:00,123.8,123.85,123.7,123.73,4972.0,114.8566,114.903,114.7639,114.7917,4972.0
2017-10-31 13:20:00,123.72,123.77,123.63,123.63,6082.0,114.7824,114.8288,114.6989,114.6989,6082.0
2017-10-31 13:25:00,123.66,123.79,123.65,123.75,3084.0,114.7268,114.8474,114.7175,114.8103,3084.0
2017-10-31 13:30:00,123.76,123.79,123.75,123.79,600.0,114.8195,114.8474,114.8103,114.8474,600.0
2017-10-31 13:35:00,123.75,123.96,123.75,123.91,6718.0,114.8103,115.0051,114.8103,114.9587,6718.0
2017-10-31 13:40:00,123.95,124.07,123.91,123.94,16142.0,114.9958,115.1071,114.9587,114.9865,16142.0
2017-10-31 13:45:00,123.95,124.09,123.94,124.0,8474.0,114.9958,115.1257,114.9865,115.0422,8474.0
2017-10-31 13:50:00,124.0,124.04,123.89,123.92,14741.0,115.0422,115.0793,114.9401,114.968,14741.0
2017-10-31 13:55:00,123.88,123.91,123.77,123.77,9980.0,114.9309,114.9587,114.8288,114.8288,9980.0
2017-10-31 14:00:00,123.81,123.9,123.8,123.81,9024.0,114.8659,114.9494,114.8566,114.8659,9024.0
2017-10-31 14:05:00,123.81,123.85,123.69,123.77,9225.0,114.8659,114.903,114.7546,114.8288,9225.0
2017-10-31 14:10:00,123.75,123.82,123.64,123.68,11533.0,114.8103,114.8752,114.7082,114.7453,11533.0
2017-10-31 14:15:00,123.68,123.83,123.64,123.75,14308.0,114.7453,114.8845,114.7082,114.8103,14308.0
2017-10-31 14:20:00,123.74,123.89,123.68,123.87,2300.0,114.801,114.9401,114.7453,114.9216,2300.0
2017-10-31 14:25:00,123.85,124.01,123.8,123.95,6003.0,114.903,115.0515,114.8566,114.9958,6003.0
2017-10-31 14:30:00,123.98,123.98,123.72,123.77,8135.0,115.0236,115.0236,114.7824,114.8288,8135.0
2017-10-31 14:35:00,123.78,123.93,123.74,123.74,17850.0,114.8381,114.9773,114.801,114.801,17850.0
2017-10-31 14:40:00,123.78,123.8,123.67,123.67,5151.0,114.8381,114.8566,114.736,114.736,5151.0
2017-10-31 14:45:00,123.67,123.74,123.62,123.7,10781.0,114.736,114.801,114.6896,114.7639,10781.0
2017-10-31 14:50:00,123.72,123.78,123.65,123.72,4808.0,114.7824,114.8381,114.7175,114.7824,4808.0
2017-10-31 14:55:00,123.69,123.71,123.65,123.68,5386.0,114.7546,114.7731,114.7175,114.7453,5386.0
2017-10-31 15:00:00,123.74,123.95,123.73,123.95,13004.0,114.801,114.9958,114.7917,114.9958,13004.0
2017-10-31 15:05:00,123.93,124.06,123.91,124.01,12545.0,114.9773,115.0979,114.9587,115.0515,12545.0
2017-10-31 15:10:00,124.01,124.02,123.85,123.97,9276.0,115.0515,115.0608,114.903,115.0144,9276.0
2017-10-31 15:15:00,123.94,123.97,123.88,123.96,10071.0,114.9865,115.0144,114.9309,115.0051,10071.0
2017-10-31 15:20:00,123.96,124.03,123.94,123.98,8105.0,115.0051,115.07,114.9865,115.0236,8105.0
2017-10-31 15:25:00,123.98,124.06,123.95,123.98,40020.0,115.0236,115.0979,114.9958,115.0236,40020.0
2017-10-31 15:30:00,123.97,124.21,123.92,124.12,35327.0,115.0144,115.237,114.968,115.1535,35327.0
2017-10-31 15:35:00,124.12,124.2,124.02,124.12,13902.0,115.1535,115.2278,115.0608,115.1535,13902.0
2017-10-31 15:40:00,124.12,124.13,124.0,124.04,34461.0,115.1535,115.1628,115.0422,115.0793,34461.0
2017-10-31 15:45:00,124.0,124.01,123.82,123.97,29960.0,115.0422,115.0515,114.8752,115.0144,29960.0
2017-10-31 15:50:00,123.96,123.98,123.8,123.87,47307.0,115.0051,115.0236,114.8566,114.9216,47307.0
2017-10-31 15:55:00,123.85,123.9,123.68,123.75,90500.0,114.903,114.9494,114.7453,114.8103,90500.0
2017-11-01 09:30:00,124.25,124.75,124.0,124.21,18460.0,115.2741,115.738,115.0422,115.237,18460.0
2017-11-01 09:35:00,124.21,124.34,123.88,123.97,7400.0,115.237,115.3576,114.9309,115.0144,7400.0
2017-11-01 09:40:00,123.89,124.03,123.8,123.81,14128.0,114.9401,115.07,114.8566,114.8659,14128.0
2017-11-01 09:45:00,123.79,123.87,123.62,123.62,5672.0,114.8474,114.9216,114.6896,114.6896,5672.0
2017-11-01 09:50:00,123.62,123.73,123.54,123.61,18385.0,114.6896,114.7917,114.6154,114.6804,18385.0
2017-11-01 09:55:00,123.65,123.7,123.57,123.63,6728.0,114.7175,114.7639,114.6433,114.6989,6728.0
2017-11-01 10:00:00,123.65,123.88,123.57,123.84,15632.0,114.7175,114.9309,114.6433,114.8938,15632.0
2017-11-01 10:05:00,123.91,123.98,123.86,123.95,4460.0,114.9587,115.0236,114.9123,114.9958,4460.0
2017-11-01 10:10:00,123.94,123.96,123.73,123.89,7901.0,114.9865,115.0051,114.7917,114.9401,7901.0
2017-11-01 10:15:00,123.89,123.89,123.72,123.73,3070.0,114.9401,114.9401,114.7824,114.7917,3070.0
2017-11-01 10:20:00,123.71,123.81,123.71,123.78,4000.0,114.7731,114.8659,114.7731,114.8381,4000.0
2017-11-01 10:25:00,123.76,123.87,123.71,123.84,5311.0,114.8195,114.9216,114.7731,114.8938,5311.0
2017-11-01 10:30:00,123.87,123.94,123.55,123.63,23792.0,114.9216,114.9865,114.6247,114.6989,23792.0
2017-11-01 10:35:00,123.62,123.67,123.23,123.32,20431.0,114.6896,114.736,114.3278,114.4113,20431.0
2017-11-01 10:40:00,123.33,123.57,123.31,123.55,5113.0,114.4206,114.6433,114.402,114.6247,5113.0
2017-11-01 10:45:00,123.62,123.72,123.54,123.69,8093.0,114.6896,114.7824,114.6154,114.7546,8093.0
2017-11-01 10:50:00,123.69,123.76,123.59,123.62,8288.0,114.7546,114.8195,114.6618,114.6896,8288.0
2017-11-01 10:55:00,123.62,123.7,123.59,123.65,6582.0,114.6896,114.7639,114.6618,114.7175,6582.0
2017-11-01 11:00:00,123.61,123.77,123.56,123.64,27482.0,114.6804,114.8288,114.634,114.7082,27482.0
2017-11-01 11:05:00,123.7,123.71,123.63,123.66,6025.0,114.7639,114.7731,114.6989,114.7268,6025.0
2017-11-01 11:10:00,123.55,123.62,123.54,123.6,5823.0,114.6247,114.6896,114.6154,114.6711,5823.0
2017-11-01 11:15:00,123.56,123.59,123.5,123.54,10478.0,114.634,114.6618,114.5783,114.6154,10478.0
2017-11-01 11:20:00,123.51,123.56,123.34,123.56,21702.0,114.5876,114.634,114.4299,114.634,21702.0
2017-11-01 11:25:00,123.51,123.72,123.51,123.64,10503.0,114.5876,114.7824,114.5876,114.7082,10503.0
2017-11-01 11:30:00,123.61,123.66,123.44,123.48,12947.0,114.6804,114.7268,114.5227,114.5598,12947.0
2017-11-01 11:35:00,123.51,123.7,123.51,123.69,4204.0,114.5876,114.7639,114.5876,114.7546,4204.0
2017-11-01 11:40:00,123.72,123.72,123.64,123.7,13420.0,114.7824,114.7824,114.7082,114.7639,13420.0
2017-11-01 11:45:00,123.7,123.71,123.59,123.69,3192.0,114.7639,114.7731,114.6618,114.7546,3192.0
2017-11-01 11:50:00,123.64,123.71,123.6,123.6,6833.0,114.7082,114.7731,114.6711,114.6711,6833.0
2017-11-01 11:55:00,123.56,123.65,123.56,123.6,9227.0,114.634,114.7175,114.634,114.6711,9227.0
2017-11-01 12:00:00,123.62,123.73,123.59,123.66,6973.0,114.6896,114.7917,114.6618,114.7268,6973.0
2017-11-01 12:05:00,123.68,123.72,123.64,123.7,5001.0,114.7453,114.7824,114.7082,114.7639,5001.0
2017-11-01 12:10:00,123.71,123.72,123.62,123.62,5949.0,114.7731,114.7824,114.6896,114.6896,5949.0
2017-11-01 12:15:00,123.62,123.7,123.57,123.7,4802.0,114.6896,114.7639,114.6433,114.7639,4802.0
2017-11-01 12:20:00,123.7,123.71,123.55,123.57,5716.0,114.7639,114.7731,114.6247,114.6433,5716.0
2017-11-01 12:25:00,123.61,123.69,123.61,123.64,2973.0,114.6804,114.7546,114.6804,114.7082,2973.0
2017-11-01 12:30:00,123.65,123.66,123.5,123.5,3734.0,114.7175,114.7268,114.5783,114.5783,3734.0
2017-11-01 12:35:00,123.49,123.56,123.49,123.51,5408.0,114.569,114.634,114.569,114.5876,5408.0
2017-11-01 12:40:00,123.53,123.56,123.49,123.56,3033.0,114.6062,114.634,114.569,114.634,3033.0
2017-11-01 12:45:00,123.58,123.65,123.54,123.64,18079.0,114.6525,114.7175,114.6154,114.7082,18079.0
2017-11-01 12:50:00,123.64,123.66,123.6,123.62,5827.0,114.7082,114.7268,114.6711,114.6896,5827.0
2017-11-01 12:55:00,123.62,123.66,123.62,123.64,7338.0,114.6896,114.7268,114.6896,114.7082,7338.0
2017-11-01 13:00:00,123.66,123.71,123.66,123.71,12960.0,114.7268,114.7731,114.7268,114.7731,12960.0
2017-11-01 13:05:00,123.67,123.69,123.59,123.65,11981.0,114.736,114.7546,114.6618,114.7175,11981.0
2017-11-01 13:10:00,123.63,123.65,123.5,123.58,4623.0,114.6989,114.7175,114.5783,114.6525,4623.0
2017-11-01 13:15:00,123.57,123.59,123.51,123.56,3100.0,114.6433,114.6618,114.5876,114.634,3100.0
2017-11-01 13:20:00,123.52,123.62,123.52,123.59,2825.0,114.5969,114.6896,114.5969,114.6618,2825.0
2017-11-01 13:25:00,123.61,123.74,123.55,123.64,6627.0,114.6804,114.801,114.6247,114.7082,6627.0
2017-11-01 13:30:00,123.66,123.71,123.62,123.65,5347.0,114.7268,114.7731,114.6896,114.7175,5347.0
2017-11-01 13:35:00,123.67,123.7,123.65,123.7,2536.0,114.736,114.7639,114.7175,114.7639,2536.0
2017-11-01 13:40:00,123.69,123.7,123.63,123.66,5579.0,114.7546,114.7639,114.6989,114.7268,5579.0
2017-11-01 13:45:00,123.66,123.69,123.59,123.59,2200.0,114.7268,114.7546,114.6618,114.6618,2200.0
2017-11-01 13:50:00,123.58,123.63,123.55,123.55,24509.0,114.6525,114.6989,114.6247,114.6247,24509.0
2017-11-01 13:55:00,123.51,123.58,123.32,123.45,11716.0,114.5876,114.6525,114.4113,114.5319,11716.0
2017-11-01 14:00:00,123.43,123.45,123.38,123.39,6992.0,114.5134,114.5319,114.467,114.4763,6992.0
2017-11-01 14:05:00,123.41,123.43,123.32,123.32,49412.0,114.4948,114.5134,114.4113,114.4113,49412.0
2017-11-01 14:10:00,123.36,123.39,123.24,123.26,10178.0,114.4484,114.4763,114.3371,114.3557,10178.0
2017-11-01 14:15:00,123.26,123.26,123.03,123.08,7819.0,114.3557,114.3557,114.1423,114.1887,7819.0
2017-11-01 14:20:00,123.12,123.13,123.0,123.11,6756.0,114.2258,114.235,114.1144,114.2165,6756.0
2017-11-01 14:25:00,123.11,123.14,122.95,122.99,5397.0,114.2165,114.2443,114.0681,114.1052,5397.0
2017-11-01 14:30:00,122.98,123.04,122.82,122.95,17573.0,114.0959,114.1515,113.9474,114.0681,17573.0
2017-11-01 14:35:00,122.98,123.11,122.94,123.0,12543.0,114.0959,114.2165,114.0588,114.1144,12543.0
2017-11-01 14:40:00,123.03,123.05,122.9,123.05,11748.0,114.1423,114.1608,114.0217,114.1608,11748.0
2017-11-01 14:45:00,123.07,123.14,123.0,123.14,12143.0,114.1794,114.2443,114.1144,114.2443,12143.0
2017-11-01 14:50:00,123.13,123.22,123.06,123.1,33773.0,114.235,114.3185,114.1701,114.2072,33773.0
2017-11-01 14:55:00,123.11,123.16,123.07,123.1,7684.0,114.2165,114.2629,114.1794,114.2072,7684.0
2017-11-01 15:00:00,123.06,123.08,122.84,122.94,19454.0,114.1701,114.1887,113.966,114.0588,19454.0
2017-11-01 15:05:00,122.91,122.94,122.71,122.71,11051.0,114.0309,114.0588,113.8454,113.8454,11051.0
2017-11-01 15:10:00,122.72,122.74,122.38,122.72,20193.0,113.8547,113.8732,113.5392,113.8547,20193.0
2017-11-01 15:15:00,122.61,122.82,122.42,122.68,45963.0,113.7526,113.9474,113.5763,113.8176,45963.0
2017-11-01 15:20:00,122.65,122.69,121.93,122.0,52040.0,113.7897,113.8268,113.1217,113.1867,52040.0
2017-11-01 15:25:00,122.01,122.11,121.75,121.79,52349.0,113.196,113.2887,112.9547,112.9918,52349.0
2017-11-01 15:30:00,121.78,122.56,121.78,122.56,61422.0,112.9826,113.7062,112.9826,113.7062,61422.0
2017-11-01 15:35:00,122.56,122.57,122.05,122.09,57416.0,113.7062,113.7155,113.2331,113.2702,57416.0
2017-11-01 15:40:00,122.09,122.1,121.7,121.7,84033.0,113.2702,113.2795,112.9084,112.9084,84033.0
2017-11-01 15:45:00,121.72,121.8,120.28,120.99,211213.0,112.9269,113.0011,111.5909,112.2496,211213.0
2017-11-01 15:50:00,121.03,121.05,120.34,120.55,170841.0,112.2868,112.3053,111.6466,111.8414,170841.0
2017-11-01 15:55:00,120.55,120.91,120.43,120.86,219228.0,111.8414,112.1754,111.7301,112.129,219228.0
2017-11-02 09:30:00,121.02,121.46,121.0,121.19,25362.0,112.2775,112.6857,112.2589,112.4352,25362.0
2017-11-02 09:35:00,121.21,121.33,120.93,121.2,47988.0,112.4537,112.5651,112.194,112.4445,47988.0
2017-11-02 09:40:00,121.35,122.08,121.35,122.04,34066.0,112.5836,113.2609,112.5836,113.2238,34066.0
2017-11-02 09:45:00,122.08,123.26,122.08,123.19,48289.0,113.2609,114.3557,113.2609,114.2907,48289.0
2017-11-02 09:50:00,123.16,123.51,123.13,123.46,36339.0,114.2629,114.5876,114.235,114.5412,36339.0
2017-11-02 09:55:00,123.46,124.08,123.46,123.76,50967.0,114.5412,115.1164,114.5412,114.8195,50967.0
2017-11-02 10:00:00,123.74,123.74,123.01,123.01,37393.0,114.801,114.801,114.1237,114.1237,37393.0
2017-11-02 10:05:00,122.91,122.93,122.23,122.33,11151.0,114.0309,114.0495,113.4001,113.4928,11151.0
2017-11-02 10:10:00,122.28,122.4,122.0,122.07,11111.0,113.4465,113.5578,113.1867,113.2516,11111.0
2017-11-02 10:15:00,122.12,122.36,121.93,121.94,8762.0,113.298,113.5207,113.1217,113.131,8762.0
2017-11-02 10:20:00,121.94,121.96,121.52,121.85,52093.0,113.131,113.1496,112.7414,113.0475,52093.0
2017-11-02 10:25:00,121.81,122.21,121.81,121.94,23316.0,113.0104,113.3815,113.0104,113.131,23316.0
2017-11-02 10:30:00,121.85,122.41,121.85,122.38,37259.0,113.0475,113.5671,113.0475,113.5392,37259.0
2017-11-02 10:35:00,122.42,122.44,122.18,122.26,10834.0,113.5763,113.5949,113.3537,113.4279,10834.0
2017-11-02 10:40:00,122.26,122.51,122.02,122.51,23219.0,113.4279,113.6598,113.2052,113.6598,23219.0
2017-11-02 10:45:00,122.47,122.48,122.0,122.0,23580.0,113.6227,113.632,113.1867,113.1867,23580.0
2017-11-02 10:50:00,122.0,122.29,122.0,122.02,19646.0,113.1867,113.4557,113.1867,113.2052,19646.0
2017-11-02 10:55:00,122.06,122.11,121.72,121.72,12313.0,113.2423,113.2887,112.9269,112.9269,12313.0
2017-11-02 11:00:00,121.67,122.12,121.62,122.09,12406.0,112.8805,113.298,112.8341,113.2702,12406.0
2017-11-02 11:05:00,122.09,122.26,121.96,122.12,4881.0,113.2702,113.4279,113.1496,113.298,4881.0
2017-11-02 11:10:00,122.11,122.27,122.08,122.18,26688.0,113.2887,113.4372,113.2609,113.3537,26688.0
2017-11-02 11:15:00,122.17,122.26,121.97,122.07,12664.0,113.3444,113.4279,113.1588,113.2516,12664.0
2017-11-02 11:20:00,122.11,122.31,122.07,122.31,16474.0,113.2887,113.4743,113.2516,113.4743,16474.0
2017-11-02 11:25:00,122.28,122.34,121.86,121.93,23471.0,113.4465,113.5021,113.0568,113.1217,23471.0
2017-11-02 11:30:00,121.81,121.95,121.54,121.95,16187.0,113.0104,113.1403,112.7599,113.1403,16187.0
2017-11-02 11:35:00,121.96,122.37,121.95,122.37,6286.0,113.1496,113.53,113.1403,113.53,6286.0
2017-11-02 11:40:00,122.42,122.85,122.35,122.85,15625.0,113.5763,113.9753,113.5114,113.9753,15625.0
2017-11-02 11:45:00,122.8,123.52,122.33,123.52,72178.0,113.9289,114.5969,113.4928,114.5969,72178.0
2017-11-02 11:50:00,123.42,124.0,123.18,123.86,96338.0,114.5041,115.0422,114.2814,114.9123,96338.0
2017-11-02 11:55:00,123.87,124.47,123.67,124.43,28716.0,114.9216,115.4782,114.736,115.4411,28716.0
2017-11-02 12:00:00,124.39,124.59,123.99,124.22,23917.0,115.404,115.5896,115.0329,115.2463,23917.0
2017-11-02 12:05:00,124.24,124.51,124.09,124.26,18687.0,115.2649,115.5154,115.1257,115.2834,18687.0
2017-11-02 12:10:00,124.27,124.45,124.13,124.44,10907.0,115.2927,115.4597,115.1628,115.4504,10907.0
2017-11-02 12:15:00,124.42,124.54,124.34,124.36,18993.0,115.4319,115.5432,115.3576,115.3762,18993.0
2017-11-02 12:20:00,124.26,124.3,123.44,123.53,33724.0,115.2834,115.3205,114.5227,114.6062,33724.0
2017-11-02 12:25:00,123.48,123.85,123.42,123.59,16221.0,114.5598,114.903,114.5041,114.6618,16221.0
2017-11-02 12:30:00,123.6,123.63,123.22,123.38,11104.0,114.6711,114.6989,114.3185,114.467,11104.0
2017-11-02 12:35:00,123.38,123.44,123.11,123.11,7623.0,114.467,114.5227,114.2165,114.2165,7623.0
2017-11-02 12:40:00,123.11,123.16,122.84,122.98,19227.0,114.2165,114.2629,113.966,114.0959,19227.0
2017-11-02 12:45:00,123.05,123.22,122.99,122.99,6100.0,114.1608,114.3185,114.1052,114.1052,6100.0
2017-11-02 12:50:00,123.04,123.11,122.91,122.97,12157.0,114.1515,114.2165,114.0309,114.0866,12157.0
2017-11-02 12:55:00,122.94,123.11,122.92,123.04,16102.0,114.0588,114.2165,114.0402,114.1515,16102.0
2017-11-02 13:00:00,123.13,123.23,123.0,123.03,13265.0,114.235,114.3278,114.1144,114.1423,13265.0
2017-11-02 13:05:00,122.98,123.06,122.81,122.98,12025.0,114.0959,114.1701,113.9382,114.0959,12025.0
2017-11-02 13:10:00,122.99,123.16,122.99,123.16,17286.0,114.1052,114.2629,114.1052,114.2629,17286.0
2017-11-02 13:15:00,123.15,123.48,123.11,123.29,5006.0,114.2536,114.5598,114.2165,114.3835,5006.0
2017-11-02 13:20:00,123.21,123.25,123.11,123.21,5366.0,114.3093,114.3464,114.2165,114.3093,5366.0
2017-11-02 13:25:00,123.21,123.42,123.12,123.42,11589.0,114.3093,114.5041,114.2258,114.5041,11589.0
2017-11-02 13:30:00,123.3,123.36,123.1,123.2,7604.0,114.3928,114.4484,114.2072,114.3,7604.0
2017-11-02 13:35:00,123.19,123.21,123.03,123.18,23079.0,114.2907,114.3093,114.1423,114.2814,23079.0
2017-11-02 13:40:00,123.18,123.22,122.95,122.97,15629.0,114.2814,114.3185,114.0681,114.0866,15629.0
2017-11-02 13:45:00,122.91,123.05,122.88,122.96,8721.0,114.0309,114.1608,114.0031,114.0773,8721.0
2017-11-02 13:50:00,122.96,123.09,122.84,123.09,14314.0,114.0773,114.1979,113.966,114.1979,14314.0
2017-11-02 13:55:00,123.14,123.14,122.93,122.98,19540.0,114.2443,114.2443,114.0495,114.0959,19540.0
2017-11-02 14:00:00,122.98,123.07,122.9,122.97,14648.0,114.0959,114.1794,114.0217,114.0866,14648.0
2017-11-02 14:05:00,122.96,123.06,122.9,123.03,14247.0,114.0773,114.1701,114.0217,114.1423,14247.0
2017-11-02 14:10:00,123.01,123.16,122.92,123.07,22910.0,114.1237,114.2629,114.0402,114.1794,22910.0
2017-11-02 14:15:00,123.07,123.15,122.9,122.92,19598.0,114.1794,114.2536,114.0217,114.0402,19598.0
2017-11-02 14:20:00,122.92,122.95,122.76,122.78,14557.0,114.0402,114.0681,113.8918,113.9103,14557.0
2017-11-02 14:25:00,122.79,122.97,122.79,122.94,8975.0,113.9196,114.0866,113.9196,114.0588,8975.0
2017-11-02 14:30:00,122.94,122.96,122.83,122.89,7958.0,114.0588,114.0773,113.9567,114.0124,7958.0
2017-11-02 14:35:00,122.8,122.88,122.78,122.88,4900.0,113.9289,114.0031,113.9103,114.0031,4900.0
2017-11-02 14:40:00,122.86,122.88,122.72,122.72,4379.0,113.9846,114.0031,113.8547,113.8547,4379.0
2017-11-02 14:45:00,122.74,122.82,122.64,122.79,6868.0,113.8732,113.9474,113.7804,113.9196,6868.0
2017-11-02 14:50:00,122.82,122.93,122.79,122.89,5876.0,113.9474,114.0495,113.9196,114.0124,5876.0
2017-11-02 14:55:00,122.91,122.93,122.79,122.83,9899.0,114.0309,114.0495,113.9196,113.9567,9899.0
2017-11-02 15:00:00,122.83,122.96,122.81,122.88,9900.0,113.9567,114.0773,113.9382,114.0031,9900.0
2017-11-02 15:05:00,122.88,122.99,122.87,122.95,7813.0,114.0031,114.1052,113.9938,114.0681,7813.0
2017-11-02 15:10:00,122.97,123.06,122.91,123.04,8749.0,114.0866,114.1701,114.0309,114.1515,8749.0
2017-11-02 15:15:00,123.02,123.02,122.87,122.95,21389.0,114.133,114.133,113.9938,114.0681,21389.0
2017-11-02 15:20:00,122.94,123.02,122.91,122.98,18497.0,114.0588,114.133,114.0309,114.0959,18497.0
2017-11-02 15:25:00,122.98,123.03,122.96,122.98,10391.0,114.0959,114.1423,114.0773,114.0959,10391.0
2017-11-02 15:30:00,122.98,123.01,122.92,122.94,17848.0,114.0959,114.1237,114.0402,114.0588,17848.0
2017-11-02 15:35:00,122.96,123.4,122.96,123.23,39430.0,114.0773,114.4855,114.0773,114.3278,39430.0
2017-11-02 15:40:00,123.21,123.4,123.16,123.27,58452.0,114.3093,114.4855,114.2629,114.3649,58452.0
2017-11-02 15:45:00,123.29,123.37,123.15,123.18,57293.0,114.3835,114.4577,114.2536,114.2814,57293.0
2017-11-02 15:50:00,123.16,123.2,122.93,122.98,40549.0,114.2629,114.3,114.0495,114.0959,40549.0
2017-11-02 15:55:00,122.98,123.16,122.92,123.07,110339.0,114.0959,114.2629,114.0402,114.1794,110339.0
2017-11-03 09:30:00,123.45,123.8,123.15,123.3,9513.0,114.5319,114.8566,114.2536,114.3928,9513.0
2017-11-03 09:35:00,123.14,123.48,123.06,123.45,6545.0,114.2443,114.5598,114.1701,114.5319,6545.0
2017-11-03 09:40:00,123.37,123.44,123.13,123.33,8085.0,114.4577,114.5227,114.235,114.4206,8085.0
2017-11-03 09:45:00,123.29,123.37,122.91,122.91,4000.0,114.3835,114.4577,114.0309,114.0309,4000.0
2017-11-03 09:50:00,122.9,123.15,122.9,123.09,9823.0,114.0217,114.2536,114.0217,114.1979,9823.0
2017-11-03 09:55:00,123.03,123.08,122.98,123.03,1700.0,114.1423,114.1887,114.0959,114.1423,1700.0
2017-11-03 10:00:00,123.05,123.15,123.03,123.03,18775.0,114.1608,114.2536,114.1423,114.1423,18775.0
2017-11-03 10:05:00,123.0,123.14,122.95,123.0,5891.0,114.1144,114.2443,114.0681,114.1144,5891.0
2017-11-03 10:10:00,122.98,123.0,122.78,122.82,5620.0,114.0959,114.1144,113.9103,113.9474,5620.0
2017-11-03 10:15:00,122.83,123.08,122.77,122.98,5323.0,113.9567,114.1887,113.9011,114.0959,5323.0
2017-11-03 10:20:00,123.0,123.13,122.99,123.1,3628.0,114.1144,114.235,114.1052,114.2072,3628.0
2017-11-03 10:25:00,123.11,123.16,123.0,123.09,8757.0,114.2165,114.2629,114.1144,114.1979,8757.0
2017-11-03 10:30:00,123.06,123.07,122.96,122.98,5298.0,114.1701,114.1794,114.0773,114.0959,5298.0
2017-11-03 10:35:00,123.03,123.18,123.03,123.18,14795.0,114.1423,114.2814,114.1423,114.2814,14795.0
2017-11-03 10:40:00,123.18,123.18,123.12,123.16,5800.0,114.2814,114.2814,114.2258,114.2629,5800.0
2017-11-03 10:45:00,123.16,123.17,123.05,123.06,9801.0,114.2629,114.2722,114.1608,114.1701,9801.0
2017-11-03 10:50:00,123.08,123.13,123.0,123.06,6613.0,114.1887,114.235,114.1144,114.1701,6613.0
2017-11-03 10:55:00,123.07,123.15,123.06,123.09,5525.0,114.1794,114.2536,114.1701,114.1979,5525.0
2017-11-03 11:00:00,123.1,123.15,123.08,123.12,8631.0,114.2072,114.2536,114.1887,114.2258,8631.0
2017-11-03 11:05:00,123.1,123.13,123.03,123.12,5553.0,114.2072,114.235,114.1423,114.2258,5553.0
2017-11-03 11:10:00,123.12,123.15,123.08,123.12,3098.0,114.2258,114.2536,114.1887,114.2258,3098.0
2017-11-03 11:15:00,123.12,123.15,123.02,123.05,6715.0,114.2258,114.2536,114.133,114.1608,6715.0
2017-11-03 11:20:00,123.09,123.15,123.07,123.13,5202.0,114.1979,114.2536,114.1794,114.235,5202.0
2017-11-03 11:25:00,123.13,123.2,123.13,123.19,8675.0,114.235,114.3,114.235,114.2907,8675.0
2017-11-03 11:30:00,123.18,123.18,123.05,123.15,7386.0,114.2814,114.2814,114.1608,114.2536,7386.0
2017-11-03 11:35:00,123.15,123.16,123.12,123.12,3698.0,114.2536,114.2629,114.2258,114.2258,3698.0
2017-11-03 11:40:00,123.15,123.19,123.12,123.16,7578.0,114.2536,114.2907,114.2258,114.2629,7578.0
2017-11-03 11:45:00,123.19,123.2,123.17,123.2,9216.0,114.2907,114.3,114.2722,114.3,9216.0
2017-11-03 11:50:00,123.19,123.2,123.15,123.19,6080.0,114.2907,114.3,114.2536,114.2907,6080.0
2017-11-03 11:55:00,123.18,123.2,123.12,123.16,6858.0,114.2814,114.3,114.2258,114.2629,6858.0
2017-11-03 12:00:00,123.16,123.24,123.15,123.24,5095.0,114.2629,114.3371,114.2536,114.3371,5095.0
2017-11-03 12:05:00,123.25,123.27,123.2,123.23,4905.0,114.3464,114.3649,114.3,114.3278,4905.0
2017-11-03 12:10:00,123.24,123.28,123.19,123.19,6258.0,114.3371,114.3742,114.2907,114.2907,6258.0
2017-11-03 12:15:00,123.25,123.26,123.2,123.2,1400.0,114.3464,114.3557,114.3,114.3,1400.0
2017-11-03 12:20:00,123.22,123.26,123.18,123.2,4500.0,114.3185,114.3557,114.2814,114.3,4500.0
2017-11-03 12:25:00,123.19,123.43,123.19,123.43,15068.0,114.2907,114.5134,114.2907,114.5134,15068.0
2017-11-03 12:30:00,123.45,123.45,123.3,123.34,4414.0,114.5319,114.5319,114.3928,114.4299,4414.0
2017-11-03 12:35:00,123.38,123.49,123.38,123.39,3787.0,114.467,114.569,114.467,114.4763,3787.0
2017-11-03 12:40:00,123.4,123.45,123.34,123.34,5811.0,114.4855,114.5319,114.4299,114.4299,5811.0
2017-11-03 12:45:00,123.34,123.41,123.34,123.4,2575.0,114.4299,114.4948,114.4299,114.4855,2575.0
2017-11-03 12:50:00,123.4,123.42,123.34,123.41,3771.0,114.4855,114.5041,114.4299,114.4948,3771.0
2017-11-03 12:55:00,123.39,123.42,123.37,123.38,1858.0,114.4763,114.5041,114.4577,114.467,1858.0
2017-11-03 13:00:00,123.37,123.42,123.36,123.38,4478.0,114.4577,114.5041,114.4484,114.467,4478.0
2017-11-03 13:05:00,123.4,123.45,123.4,123.43,4350.0,114.4855,114.5319,114.4855,114.5134,4350.0
2017-11-03 13:10:00,123.44,123.45,123.42,123.43,2920.0,114.5227,114.5319,114.5041,114.5134,2920.0
2017-11-03 13:15:00,123.43,123.44,123.26,123.26,3413.0,114.5134,114.5227,114.3557,114.3557,3413.0
2017-11-03 13:20:00,123.28,123.31,123.28,123.29,2504.0,114.3742,114.402,114.3742,114.3835,2504.0
2017-11-03 13:25:00,123.28,123.29,123.19,123.23,3839.0,114.3742,114.3835,114.2907,114.3278,3839.0
2017-11-03 13:30:00,123.22,123.23,123.15,123.16,2127.0,114.3185,114.3278,114.2536,114.2629,2127.0
2017-11-03 13:35:00,123.17,123.22,123.15,123.17,3778.0,114.2722,114.3185,114.2536,114.2722,3778.0
2017-11-03 13:40:00,123.18,123.23,123.13,123.23,1900.0,114.2814,114.3278,114.235,114.3278,1900.0
2017-11-03 13:45:00,123.22,123.32,123.21,123.23,7780.0,114.3185,114.4113,114.3093,114.3278,7780.0
2017-11-03 13:50:00,123.25,123.33,123.17,123.17,5909.0,114.3464,114.4206,114.2722,114.2722,5909.0
2017-11-03 13:55:00,123.18,123.27,123.17,123.26,2600.0,114.2814,114.3649,114.2722,114.3557,2600.0
2017-11-03 14:00:00,123.26,123.27,123.1,123.15,3533.0,114.3557,114.3649,114.2072,114.2536,3533.0
2017-11-03 14:05:00,123.12,123.19,123.12,123.18,3154.0,114.2258,114.2907,114.2258,114.2814,3154.0
2017-11-03 14:10:00,123.22,123.22,123.12,123.13,2800.0,114.3185,114.3185,114.2258,114.235,2800.0
2017-11-03 14:15:00,123.16,123.16,123.1,123.16,4103.0,114.2629,114.2629,114.2072,114.2629,4103.0
2017-11-03 14:20:00,123.16,123.23,123.15,123.18,4286.0,114.2629,114.3278,114.2536,114.2814,4286.0
2017-11-03 14:25:00,123.2,123.31,123.17,123.28,5408.0,114.3,114.402,114.2722,114.3742,5408.0
2017-11-03 14:30:00,123.31,123.36,123.28,123.31,8385.0,114.402,114.4484,114.3742,114.402,8385.0
2017-11-03 14:35:00,123.28,123.31,123.18,123.23,5084.0,114.3742,114.402,114.2814,114.3278,5084.0
2017-11-03 14:40:00,123.22,123.24,123.18,123.22,5291.0,114.3185,114.3371,114.2814,114.3185,5291.0
2017-11-03 14:45:00,123.21,123.23,123.17,123.2,8707.0,114.3093,114.3278,114.2722,114.3,8707.0
2017-11-03 14:50:00,123.18,123.2,123.11,123.15,4385.0,114.2814,114.3,114.2165,114.2536,4385.0
2017-11-03 14:55:00,123.14,123.21,123.13,123.2,6008.0,114.2443,114.3093,114.235,114.3,6008.0
2017-11-03 15:00:00,123.2,123.22,123.16,123.21,7337.0,114.3,114.3185,114.2629,114.3093,7337.0
2017-11-03 15:05:00,123.18,123.22,123.15,123.21,4291.0,114.2814,114.3185,114.2536,114.3093,4291.0
2017-11-03 15:10:00,123.21,123.22,123.1,123.1,11433.0,114.3093,114.3185,114.2072,114.2072,11433.0
2017-11-03 15:15:00,123.09,123.12,123.04,123.04,10748.0,114.1979,114.2258,114.1515,114.1515,10748.0
2017-11-03 15:20:00,123.02,123.05,123.0,123.02,3737.0,114.133,114.1608,114.1144,114.133,3737.0
2017-11-03 15:25:00,123.04,123.14,123.02,123.06,11007.0,114.1515,114.2443,114.133,114.1701,11007.0
2017-11-03 15:30:00,123.08,123.1,123.04,123.09,8388.0,114.1887,114.2072,114.1515,114.1979,8388.0
2017-11-03 15:35:00,123.09,123.16,123.08,123.11,13475.0,114.1979,114.2629,114.1887,114.2165,13475.0
2017-11-03 15:40:00,123.11,123.16,123.03,123.07,18610.0,114.2165,114.2629,114.1423,114.1794,18610.0
2017-11-03 15:45:00,123.06,123.07,122.95,123.01,23513.0,114.1701,114.1794,114.0681,114.1237,23513.0
2017-11-03 15:50:00,123.01,123.12,122.98,123.12,43350.0,114.1237,114.2258,114.0959,114.2258,43350.0
2017-11-03 15:55:00,123.11,123.22,123.07,123.18,97154.0,114.2165,114.3185,114.1794,114.2814,97154.0
2017-11-06 09:30:00,123.64,124.98,123.64,124.98,38651.0,114.7082,115.9514,114.7082,115.9514,38651.0
2017-11-06 09:35:00,124.85,124.97,124.61,124.83,13679.0,115.8308,115.9421,115.6081,115.8122,13679.0
2017-11-06 09:40:00,124.77,124.92,124.61,124.92,39913.0,115.7566,115.8957,115.6081,115.8957,39913.0
2017-11-06 09:45:00,124.85,125.6,124.79,125.44,46780.0,115.8308,116.5266,115.7751,116.3782,46780.0
2017-11-06 09:50:00,125.47,125.89,125.47,125.71,34726.0,116.406,116.7957,116.406,116.6287,34726.0
2017-11-06 09:55:00,125.64,125.93,125.64,125.84,15095.0,116.5637,116.8328,116.5637,116.7493,15095.0
2017-11-06 10:00:00,125.76,126.12,125.76,126.05,27070.0,116.6751,117.009,116.6751,116.9441,27070.0
2017-11-06 10:05:00,126.08,126.2,125.89,126.05,48646.0,116.9719,117.0833,116.7957,116.9441,48646.0
2017-11-06 10:10:00,126.03,126.34,125.9,126.34,48999.0,116.9256,117.2132,116.8049,117.2132,48999.0
2017-11-06 10:15:00,126.32,126.91,126.29,126.78,22930.0,117.1946,117.742,117.1668,117.6214,22930.0
2017-11-06 10:20:00,126.78,126.89,126.36,126.85,51469.0,117.6214,117.7234,117.2317,117.6863,51469.0
2017-11-06 10:25:00,126.85,127.24,126.8,126.95,61004.0,117.6863,118.0481,117.6399,117.7791,61004.0
2017-11-06 10:30:00,127.02,127.03,126.21,126.21,35268.0,117.844,117.8533,117.0925,117.0925,35268.0
2017-11-06 10:35:00,126.2,126.43,126.16,126.33,40700.0,117.0833,117.2967,117.0462,117.2039,40700.0
2017-11-06 10:40:00,126.31,126.51,126.19,126.48,22097.0,117.1853,117.3709,117.074,117.343,22097.0
2017-11-06 10:45:00,126.43,126.43,126.04,126.12,17437.0,117.2967,117.2967,116.9348,117.009,17437.0
2017-11-06 10:50:00,126.21,126.23,125.94,126.0,14389.0,117.0925,117.1111,116.8421,116.8977,14389.0
2017-11-06 10:55:00,126.01,126.08,125.82,125.82,37479.0,116.907,116.9719,116.7307,116.7307,37479.0
2017-11-06 11:00:00,125.87,125.89,125.8,125.87,8026.0,116.7771,116.7957,116.7122,116.7771,8026.0
2017-11-06 11:05:00,125.88,125.88,125.75,125.82,13323.0,116.7864,116.7864,116.6658,116.7307,13323.0
2017-11-06 11:10:00,125.82,125.82,124.82,124.83,22009.0,116.7307,116.7307,115.803,115.8122,22009.0
2017-11-06 11:15:00,124.86,125.35,124.85,125.29,8550.0,115.8401,116.2947,115.8308,116.239,8550.0
2017-11-06 11:20:00,125.32,125.39,125.28,125.31,17238.0,116.2668,116.3318,116.2297,116.2576,17238.0
2017-11-06 11:25:00,125.31,125.43,125.3,125.34,19722.0,116.2576,116.3689,116.2483,116.2854,19722.0
2017-11-06 11:30:00,125.34,125.38,125.12,125.29,27912.0,116.2854,116.3225,116.0813,116.239,27912.0
2017-11-06 11:35:00,125.26,125.44,125.26,125.33,5300.0,116.2112,116.3782,116.2112,116.2761,5300.0
2017-11-06 11:40:00,125.37,125.37,125.22,125.29,7674.0,116.3132,116.3132,116.1741,116.239,7674.0
2017-11-06 11:45:00,125.3,125.38,125.28,125.29,5707.0,116.2483,116.3225,116.2297,116.239,5707.0
2017-11-06 11:50:00,125.32,125.37,125.25,125.31,8888.0,116.2668,116.3132,116.2019,116.2576,8888.0
2017-11-06 11:55:00,125.28,125.29,124.81,124.95,13230.0,116.2297,116.239,115.7937,115.9236,13230.0
2017-11-06 12:00:00,124.98,125.03,124.92,124.99,11370.0,115.9514,115.9978,115.8957,115.9607,11370.0
2017-11-06 12:05:00,124.93,124.94,124.61,124.61,14620.0,115.905,115.9143,115.6081,115.6081,14620.0
2017-11-06 12:10:00,124.6,124.76,124.53,124.66,19475.0,115.5989,115.7473,115.5339,115.6545,19475.0
2017-11-06 12:15:00,124.69,124.73,124.62,124.63,10400.0,115.6824,115.7195,115.6174,115.6267,10400.0
2017-11-06 12:20:00,124.63,124.83,124.59,124.82,16645.0,115.6267,115.8122,115.5896,115.803,16645.0
2017-11-06 12:25:00,124.81,125.21,124.81,125.21,3627.0,115.7937,116.1648,115.7937,116.1648,3627.0
2017-11-06 12:30:00,125.27,125.27,124.97,125.14,9837.0,116.2205,116.2205,115.9421,116.0998,9837.0
2017-11-06 12:35:00,125.17,125.19,125.02,125.11,41944.0,116.1277,116.1462,115.9885,116.072,41944.0
2017-11-06 12:40:00,125.0,125.03,124.74,124.75,15044.0,115.97,115.9978,115.7287,115.738,15044.0
2017-11-06 12:45:00,124.8,124.82,124.66,124.66,8607.0,115.7844,115.803,115.6545,115.6545,8607.0
2017-11-06 12:50:00,124.62,124.96,124.62,124.96,5333.0,115.6174,115.9328,115.6174,115.9328,5333.0
2017-11-06 12:55:00,125.02,125.15,124.96,125.01,17560.0,115.9885,116.1091,115.9328,115.9792,17560.0
2017-11-06 13:00:00,125.04,125.15,125.0,125.14,2916.0,116.0071,116.1091,115.97,116.0998,2916.0
2017-11-06 13:05:00,125.1,125.24,125.03,125.13,18997.0,116.0627,116.1926,115.9978,116.0906,18997.0
2017-11-06 13:10:00,125.12,125.23,125.0,125.23,16942.0,116.0813,116.1833,115.97,116.1833,16942.0
2017-11-06 13:15:00,125.21,125.27,125.2,125.25,9500.0,116.1648,116.2205,116.1555,116.2019,9500.0
2017-11-06 13:20:00,125.29,125.4,125.25,125.37,6717.0,116.239,116.3411,116.2019,116.3132,6717.0
2017-11-06 13:25:00,125.4,125.69,125.39,125.63,16428.0,116.3411,116.6101,116.3318,116.5544,16428.0
2017-11-06 13:30:00,125.65,125.67,125.59,125.63,13667.0,116.573,116.5916,116.5173,116.5544,13667.0
2017-11-06 13:35:00,125.6,125.69,125.55,125.68,19757.0,116.5266,116.6101,116.4802,116.6008,19757.0
2017-11-06 13:40:00,125.7,125.84,125.66,125.73,27803.0,116.6194,116.7493,116.5823,116.6472,27803.0
2017-11-06 13:45:00,125.76,125.89,125.43,125.56,27732.0,116.6751,116.7957,116.3689,116.4895,27732.0
2017-11-06 13:50:00,125.55,125.84,125.55,125.84,7290.0,116.4802,116.7493,116.4802,116.7493,7290.0
2017-11-06 13:55:00,125.84,126.05,125.84,125.93,23791.0,116.7493,116.9441,116.7493,116.8328,23791.0
2017-11-06 14:00:00,125.92,126.06,125.84,126.0,19250.0,116.8235,116.9534,116.7493,116.8977,19250.0
2017-11-06 14:05:00,126.0,126.09,125.95,126.05,16868.0,116.8977,116.9812,116.8513,116.9441,16868.0
2017-11-06 14:10:00,126.07,126.09,125.82,125.86,18626.0,116.9627,116.9812,116.7307,116.7678,18626.0
2017-11-06 14:15:00,125.85,125.85,125.64,125.66,12031.0,116.7586,116.7586,116.5637,116.5823,12031.0
2017-11-06 14:20:00,125.66,125.71,125.66,125.7,7895.0,116.5823,116.6287,116.5823,116.6194,7895.0
2017-11-06 14:25:00,125.68,125.7,125.37,125.37,17058.0,116.6008,116.6194,116.3132,116.3132,17058.0
2017-11-06 14:30:00,125.41,125.43,125.27,125.4,12343.0,116.3503,116.3689,116.2205,116.3411,12343.0
2017-11-06 14:35:00,125.38,125.42,125.25,125.3,18840.0,116.3225,116.3596,116.2019,116.2483,18840.0
2017-11-06 14:40:00,125.28,125.38,125.28,125.36,17116.0,116.2297,116.3225,116.2297,116.304,17116.0
2017-11-06 14:45:00,125.37,125.52,125.35,125.52,16123.0,116.3132,116.4524,116.2947,116.4524,16123.0
2017-11-06 14:50:00,125.52,125.85,125.52,125.81,20450.0,116.4524,116.7586,116.4524,116.7214,20450.0
2017-11-06 14:55:00,125.79,125.83,125.72,125.83,9160.0,116.7029,116.74,116.6379,116.74,9160.0
2017-11-06 15:00:00,125.84,126.01,125.78,125.84,31691.0,116.7493,116.907,116.6936,116.7493,31691.0
2017-11-06 15:05:00,125.84,125.93,125.77,125.79,26635.0,116.7493,116.8328,116.6843,116.7029,26635.0
2017-11-06 15:10:00,125.79,125.79,125.51,125.72,20897.0,116.7029,116.7029,116.4431,116.6379,20897.0
2017-11-06 15:15:00,125.7,125.79,125.68,125.73,17470.0,116.6194,116.7029,116.6008,116.6472,17470.0
2017-11-06 15:20:00,125.72,125.73,125.51,125.57,35376.0,116.6379,116.6472,116.4431,116.4988,35376.0
2017-11-06 15:25:00,125.56,125.66,125.46,125.46,31771.0,116.4895,116.5823,116.3967,116.3967,31771.0
2017-11-06 15:30:00,125.48,125.57,125.43,125.44,34156.0,116.4153,116.4988,116.3689,116.3782,34156.0
2017-11-06 15:35:00,125.45,125.45,125.11,125.29,66838.0,116.3874,116.3874,116.072,116.239,66838.0
2017-11-06 15:40:00,125.29,125.32,125.12,125.26,48779.0,116.239,116.2668,116.0813,116.2112,48779.0
2017-11-06 15:45:00,125.25,125.53,125.23,125.52,51663.0,116.2019,116.4617,116.1833,116.4524,51663.0
2017-11-06 15:50:00,125.49,125.52,125.15,125.28,73730.0,116.4246,116.4524,116.1091,116.2297,73730.0
2017-11-06 15:55:00,125.24,125.45,125.04,125.31,149514.0,116.1926,116.3874,116.0071,116.2576,149514.0
2017-11-07 09:30:00,132.19,133.75,130.78,132.71,182441.0,122.6405,124.0879,121.3324,123.123,182441.0
2017-11-07 09:35:00,132.47,133.26,131.8,133.0,139820.0,122.9003,123.6333,122.2787,123.392,139820.0
2017-11-07 09:40:00,133.14,133.66,131.23,132.11,92593.0,123.5219,124.0044,121.7499,122.5663,92593.0
2017-11-07 09:45:00,132.0,133.65,131.62,132.12,65693.0,122.4643,123.9951,122.1117,122.5756,65693.0
2017-11-07 09:50:00,132.18,132.67,131.53,131.83,40199.0,122.6313,123.0859,122.0282,122.3066,40199.0
2017-11-07 09:55:00,131.8,132.0,131.08,131.65,51242.0,122.2787,122.4643,121.6107,122.1396,51242.0
2017-11-07 10:00:00,131.72,131.77,131.02,131.21,35956.0,122.2045,122.2509,121.5551,121.7313,35956.0
2017-11-07 10:05:00,131.22,131.25,130.31,130.88,65843.0,121.7406,121.7685,120.8964,121.4252,65843.0
2017-11-07 10:10:00,130.88,131.82,130.85,131.22,53600.0,121.4252,122.2973,121.3974,121.7406,53600.0
2017-11-07 10:15:00,131.18,131.33,130.33,130.97,59333.0,121.7035,121.8427,120.9149,121.5087,59333.0
2017-11-07 10:20:00,130.96,130.98,129.75,129.86,59277.0,121.4994,121.518,120.3768,120.4789,59277.0
2017-11-07 10:25:00,129.9,130.09,128.82,129.42,50793.0,120.516,120.6923,119.514,120.0707,50793.0
2017-11-07 10:30:00,129.44,129.46,128.68,129.11,53629.0,120.0892,120.1078,119.3841,119.7831,53629.0
2017-11-07 10:35:00,128.97,129.08,128.37,128.68,42989.0,119.6532,119.7552,119.0965,119.3841,42989.0
2017-11-07 10:40:00,128.64,128.84,128.17,128.44,30787.0,119.347,119.5326,118.911,119.1615,30787.0
2017-11-07 10:45:00,128.46,128.93,128.29,128.77,35208.0,119.18,119.6161,119.0223,119.4676,35208.0
2017-11-07 10:50:00,128.75,129.69,128.21,129.68,47573.0,119.4491,120.3212,118.9481,120.3119,47573.0
2017-11-07 10:55:00,129.52,129.67,128.62,128.9,31801.0,120.1634,120.3026,119.3284,119.5882,31801.0
2017-11-07 11:00:00,128.93,129.22,128.44,128.86,25291.0,119.6161,119.8851,119.1615,119.5511,25291.0
2017-11-07 11:05:00,128.87,129.15,128.15,128.2,18335.0,119.5604,119.8202,118.8924,118.9388,18335.0
2017-11-07 11:10:00,128.22,128.51,127.85,127.85,23439.0,118.9573,119.2264,118.6141,118.6141,23439.0
2017-11-07 11:15:00,127.8,128.38,127.71,127.8,30376.0,118.5677,119.1058,118.4842,118.5677,30376.0
2017-11-07 11:20:00,127.81,128.07,127.79,127.94,34468.0,118.577,118.8182,118.5584,118.6976,34468.0
2017-11-07 11:25:00,127.93,128.0,127.52,127.67,22173.0,118.6883,118.7532,118.3079,118.4471,22173.0
2017-11-07 11:30:00,127.74,127.8,127.21,127.21,25557.0,118.512,118.5677,118.0203,118.0203,25557.0
2017-11-07 11:35:00,127.27,127.58,127.21,127.22,20657.0,118.076,118.3636,118.0203,118.0296,20657.0
2017-11-07 11:40:00,127.16,127.25,126.86,127.08,20735.0,117.9739,118.0574,117.6956,117.8997,20735.0
2017-11-07 11:45:00,127.1,127.28,126.96,127.15,15910.0,117.9183,118.0853,117.7884,117.9646,15910.0
2017-11-07 11:50:00,127.11,127.36,126.96,127.12,8990.0,117.9275,118.1595,117.7884,117.9368,8990.0
2017-11-07 11:55:00,127.13,127.35,126.99,127.27,14718.0,117.9461,118.1502,117.8162,118.076,14718.0
2017-11-07 12:00:00,127.26,127.88,127.11,127.5,20946.0,118.0667,118.6419,117.9275,118.2894,20946.0
2017-11-07 12:05:00,127.54,127.75,127.45,127.65,42483.0,118.3265,118.5213,118.243,118.4285,42483.0
2017-11-07 12:10:00,127.65,127.76,127.43,127.53,16821.0,118.4285,118.5306,118.2244,118.3172,16821.0
2017-11-07 12:15:00,127.53,127.71,127.45,127.49,10604.0,118.3172,118.4842,118.243,118.2801,10604.0
2017-11-07 12:20:00,127.56,127.8,127.5,127.8,16800.0,118.345,118.5677,118.2894,118.5677,16800.0
2017-11-07 12:25:00,127.8,128.09,127.8,128.08,20513.0,118.5677,118.8367,118.5677,118.8275,20513.0
2017-11-07 12:30:00,128.02,128.36,127.99,128.32,37416.0,118.7718,119.0872,118.744,119.0501,37416.0
2017-11-07 12:35:00,128.32,128.59,128.28,128.58,17421.0,119.0501,119.3006,119.013,119.2913,17421.0
2017-11-07 12:40:00,128.58,128.86,128.4,128.57,20853.0,119.2913,119.5511,119.1243,119.2821,20853.0
2017-11-07 12:45:00,128.62,129.38,128.57,129.3,72880.0,119.3284,120.0335,119.2821,119.9593,72880.0
2017-11-07 12:50:00,129.27,129.45,129.07,129.18,70418.0,119.9315,120.0985,119.7459,119.848,70418.0
2017-11-07 12:55:00,129.21,130.0,129.0,129.49,30377.0,119.8758,120.6088,119.681,120.1356,30377.0
2017-11-07 13:00:00,129.48,129.86,129.43,129.77,14770.0,120.1263,120.4789,120.0799,120.3954,14770.0
2017-11-07 13:05:00,129.67,129.79,129.53,129.57,31249.0,120.3026,120.4139,120.1727,120.2098,31249.0
2017-11-07 13:10:00,129.53,129.62,129.36,129.36,8940.0,120.1727,120.2562,120.015,120.015,8940.0
2017-11-07 13:15:00,129.33,129.41,128.87,129.22,44232.0,119.9872,120.0614,119.5604,119.8851,44232.0
2017-11-07 13:20:00,129.27,129.3,129.14,129.26,8135.0,119.9315,119.9593,119.8109,119.9222,8135.0
2017-11-07 13:25:00,129.26,129.61,129.19,129.59,9914.0,119.9222,120.2469,119.8573,120.2284,9914.0
2017-11-07 13:30:00,129.59,129.61,129.24,129.49,15131.0,120.2284,120.2469,119.9037,120.1356,15131.0
2017-11-07 13:35:00,129.51,129.6,129.46,129.59,23847.0,120.1542,120.2377,120.1078,120.2284,23847.0
2017-11-07 13:40:00,129.54,129.68,129.46,129.66,15527.0,120.182,120.3119,120.1078,120.2933,15527.0
2017-11-07 13:45:00,129.66,130.04,129.58,129.87,35473.0,120.2933,120.6459,120.2191,120.4881,35473.0
2017-11-07 13:50:00,129.84,129.86,129.65,129.69,17485.0,120.4603,120.4789,120.284,120.3212,17485.0
2017-11-07 13:55:00,129.74,129.74,129.23,129.45,105268.0,120.3675,120.3675,119.8944,120.0985,105268.0
2017-11-07 14:00:00,129.36,129.64,129.23,129.38,18223.0,120.015,120.2748,119.8944,120.0335,18223.0
2017-11-07 14:05:00,129.38,129.39,128.91,128.95,20517.0,120.0335,120.0428,119.5975,119.6346,20517.0
2017-11-07 14:10:00,128.91,129.1,128.89,129.01,21234.0,119.5975,119.7738,119.5789,119.6903,21234.0
2017-11-07 14:15:00,129.01,129.31,128.95,129.25,22932.0,119.6903,119.9686,119.6346,119.9129,22932.0
2017-11-07 14:20:00,129.29,129.3,129.05,129.29,13370.0,119.95,119.9593,119.7274,119.95,13370.0
2017-11-07 14:25:00,129.28,129.43,129.2,129.41,22336.0,119.9408,120.0799,119.8665,120.0614,22336.0
2017-11-07 14:30:00,129.43,129.48,129.16,129.24,16007.0,120.0799,120.1263,119.8294,119.9037,16007.0
2017-11-07 14:35:00,129.22,129.24,128.81,128.92,20985.0,119.8851,119.9037,119.5047,119.6068,20985.0
2017-11-07 14:40:00,128.99,129.01,128.71,128.84,14318.0,119.6717,119.6903,119.4119,119.5326,14318.0
2017-11-07 14:45:00,128.81,128.87,128.62,128.66,12936.0,119.5047,119.5604,119.3284,119.3656,12936.0
2017-11-07 14:50:00,128.64,128.8,128.56,128.78,17543.0,119.347,119.4954,119.2728,119.4769,17543.0
2017-11-07 14:55:00,128.81,128.86,128.66,128.67,17983.0,119.5047,119.5511,119.3656,119.3748,17983.0
2017-11-07 15:00:00,128.66,128.75,128.59,128.74,21873.0,119.3656,119.4491,119.3006,119.4398,21873.0
2017-11-07 15:05:00,128.74,128.8,128.66,128.7,22100.0,119.4398,119.4954,119.3656,119.4027,22100.0
2017-11-07 15:10:00,128.69,128.87,128.69,128.76,30055.0,119.3934,119.5604,119.3934,119.4583,30055.0
2017-11-07 15:15:00,128.76,128.82,128.58,128.69,22724.0,119.4583,119.514,119.2913,119.3934,22724.0
2017-11-07 15:20:00,128.75,128.8,128.6,128.68,20860.0,119.4491,119.4954,119.3099,119.3841,20860.0
2017-11-07 15:25:00,128.7,128.79,128.63,128.79,23831.0,119.4027,119.4862,119.3377,119.4862,23831.0
2017-11-07 15:30:00,128.8,129.1,128.8,129.09,39296.0,119.4954,119.7738,119.4954,119.7645,39296.0
2017-11-07 15:35:00,129.08,129.2,129.01,129.13,33524.0,119.7552,119.8665,119.6903,119.8016,33524.0
2017-11-07 15:40:00,129.14,129.34,129.11,129.33,58471.0,119.8109,119.9964,119.7831,119.9872,58471.0
2017-11-07 15:45:00,129.31,129.37,129.21,129.26,61525.0,119.9686,120.0243,119.8758,119.9222,61525.0
2017-11-07 15:50:00,129.29,129.48,129.27,129.4,60728.0,119.95,120.1263,119.9315,120.0521,60728.0
2017-11-07 15:55:00,129.4,129.58,129.12,129.21,125488.0,120.0521,120.2191,119.7923,119.8758,125488.0
2017-11-08 09:30:00,129.49,129.59,128.39,129.31,89367.0,120.1356,120.2284,119.1151,119.9686,89367.0
2017-11-08 09:35:00,129.04,129.25,128.53,128.79,18519.0,119.7181,119.9129,119.2449,119.4862,18519.0
2017-11-08 09:40:00,128.81,129.66,128.61,129.18,21373.0,119.5047,120.2933,119.3192,119.848,21373.0
2017-11-08 09:45:00,129.32,129.57,128.68,128.68,16379.0,119.9779,120.2098,119.3841,119.3841,16379.0
2017-11-08 09:50:00,128.81,128.89,128.36,128.51,19795.0,119.5047,119.5789,119.0872,119.2264,19795.0
2017-11-08 09:55:00,128.45,128.79,128.39,128.67,9197.0,119.1707,119.4862,119.1151,119.3748,9197.0
2017-11-08 10:00:00,128.74,128.78,128.43,128.56,9688.0,119.4398,119.4769,119.1522,119.2728,9688.0
2017-11-08 10:05:00,128.59,128.64,128.45,128.57,13713.0,119.3006,119.347,119.1707,119.2821,13713.0
2017-11-08 10:10:00,128.53,128.93,128.53,128.74,8624.0,119.2449,119.6161,119.2449,119.4398,8624.0
2017-11-08 10:15:00,128.73,128.89,128.71,128.76,12659.0,119.4305,119.5789,119.4119,119.4583,12659.0
2017-11-08 10:20:00,128.74,129.02,128.66,128.98,24913.0,119.4398,119.6996,119.3656,119.6624,24913.0
2017-11-08 10:25:00,128.98,129.12,128.75,128.85,17798.0,119.6624,119.7923,119.4491,119.5418,17798.0
2017-11-08 10:30:00,128.82,128.98,128.73,128.88,13682.0,119.514,119.6624,119.4305,119.5697,13682.0
2017-11-08 10:35:00,128.91,128.97,128.74,128.76,9842.0,119.5975,119.6532,119.4398,119.4583,9842.0
2017-11-08 10:40:00,128.76,128.83,128.63,128.83,8358.0,119.4583,119.5233,119.3377,119.5233,8358.0
2017-11-08 10:45:00,128.78,128.83,128.46,128.6,13272.0,119.4769,119.5233,119.18,119.3099,13272.0
2017-11-08 10:50:00,128.57,128.72,128.48,128.64,11272.0,119.2821,119.4212,119.1986,119.347,11272.0
2017-11-08 10:55:00,128.68,128.74,128.61,128.65,7585.0,119.3841,119.4398,119.3192,119.3563,7585.0
2017-11-08 11:00:00,128.68,129.04,128.65,128.92,26835.0,119.3841,119.7181,119.3563,119.6068,26835.0
2017-11-08 11:05:00,128.88,129.1,128.83,128.89,14410.0,119.5697,119.7738,119.5233,119.5789,14410.0
2017-11-08 11:10:00,128.93,129.04,128.91,129.04,6049.0,119.6161,119.7181,119.5975,119.7181,6049.0
2017-11-08 11:15:00,129.01,129.03,128.84,128.85,8470.0,119.6903,119.7088,119.5326,119.5418,8470.0
2017-11-08 11:20:00,128.81,128.85,128.75,128.76,7109.0,119.5047,119.5418,119.4491,119.4583,7109.0
2017-11-08 11:25:00,128.77,128.92,128.73,128.92,8720.0,119.4676,119.6068,119.4305,119.6068,8720.0
2017-11-08 11:30:00,128.89,128.91,128.69,128.74,8063.0,119.5789,119.5975,119.3934,119.4398,8063.0
2017-11-08 11:35:00,128.77,128.89,128.74,128.87,14194.0,119.4676,119.5789,119.4398,119.5604,14194.0
2017-11-08 11:40:00,128.85,129.01,128.84,128.97,10055.0,119.5418,119.6903,119.5326,119.6532,10055.0
2017-11-08 11:45:00,129.0,129.12,128.93,129.07,7123.0,119.681,119.7923,119.6161,119.7459,7123.0
2017-11-08 11:50:00,129.12,129.14,128.9,128.9,6350.0,119.7923,119.8109,119.5882,119.5882,6350.0
2017-11-08 11:55:00,128.93,129.26,128.93,129.24,17620.0,119.6161,119.9222,119.6161,119.9037,17620.0
2017-11-08 12:00:00,129.24,129.37,129.21,129.28,17679.0,119.9037,120.0243,119.8758,119.9408,17679.0
2017-11-08 12:05:00,129.26,129.32,129.13,129.21,19683.0,119.9222,119.9779,119.8016,119.8758,19683.0
2017-11-08 12:10:00,129.2,129.36,129.17,129.35,7885.0,119.8665,120.015,119.8387,120.0057,7885.0
2017-11-08 12:15:00,129.34,129.65,129.31,129.56,29463.0,119.9964,120.284,119.9686,120.2005,29463.0
2017-11-08 12:20:00,129.57,129.58,129.4,129.4,10930.0,120.2098,120.2191,120.0521,120.0521,10930.0
2017-11-08 12:25:00,129.38,129.53,129.36,129.49,13846.0,120.0335,120.1727,120.015,120.1356,13846.0
2017-11-08 12:30:00,129.48,129.55,129.47,129.53,15927.0,120.1263,120.1913,120.117,120.1727,15927.0
2017-11-08 12:35:00,129.52,129.54,129.48,129.52,19322.0,120.1634,120.182,120.1263,120.1634,19322.0
2017-11-08 12:40:00,129.52,129.63,129.51,129.62,13328.0,120.1634,120.2655,120.1542,120.2562,13328.0
2017-11-08 12:45:00,129.61,129.68,129.6,129.67,11562.0,120.2469,120.3119,120.2377,120.3026,11562.0
2017-11-08 12:50:00,129.68,129.74,129.67,129.73,15481.0,120.3119,120.3675,120.3026,120.3583,15481.0
2017-11-08 12:55:00,129.73,129.85,129.73,129.84,10343.0,120.3583,120.4696,120.3583,120.4603,10343.0
2017-11-08 13:00:00,129.83,129.91,129.81,129.89,16263.0,120.451,120.5253,120.4325,120.5067,16263.0
2017-11-08 13:05:00,129.9,129.92,129.84,129.88,20982.0,120.516,120.5345,120.4603,120.4974,20982.0
2017-11-08 13:10:00,129.89,130.0,129.86,129.97,30112.0,120.5067,120.6088,120.4789,120.5809,30112.0
2017-11-08 13:15:00,129.98,130.09,129.95,130.0,14065.0,120.5902,120.6923,120.5624,120.6088,14065.0
2017-11-08 13:20:00,129.97,130.18,129.97,130.12,10180.0,120.5809,120.7758,120.5809,120.7201,10180.0
2017-11-08 13:25:00,130.12,130.14,129.88,129.93,15219.0,120.7201,120.7386,120.4974,120.5438,15219.0
2017-11-08 13:30:00,129.93,129.93,129.72,129.73,8090.0,120.5438,120.5438,120.349,120.3583,8090.0
2017-11-08 13:35:00,129.77,129.77,129.25,129.29,14815.0,120.3954,120.3954,119.9129,119.95,14815.0
2017-11-08 13:40:00,129.27,129.42,129.27,129.36,18957.0,119.9315,120.0707,119.9315,120.015,18957.0
2017-11-08 13:45:00,129.38,129.41,129.37,129.4,7900.0,120.0335,120.0614,120.0243,120.0521,7900.0
2017-11-08 13:50:00,129.41,129.84,129.4,129.8,18750.0,120.0614,120.4603,120.0521,120.4232,18750.0
2017-11-08 13:55:00,129.81,129.83,129.52,129.61,16293.0,120.4325,120.451,120.1634,120.2469,16293.0
2017-11-08 14:00:00,129.55,129.55,129.3,129.31,2820.0,120.1913,120.1913,119.9593,119.9686,2820.0
2017-11-08 14:05:00,129.28,129.42,129.12,129.12,15646.0,119.9408,120.0707,119.7923,119.7923,15646.0
2017-11-08 14:10:00,129.12,129.17,129.06,129.07,14430.0,119.7923,119.8387,119.7367,119.7459,14430.0
2017-11-08 14:15:00,129.09,129.11,129.0,129.08,26647.0,119.7645,119.7831,119.681,119.7552,26647.0
2017-11-08 14:20:00,129.07,129.38,129.07,129.15,32942.0,119.7459,120.0335,119.7459,119.8202,32942.0
2017-11-08 14:25:00,129.14,129.18,128.88,128.9,42487.0,119.8109,119.848,119.5697,119.5882,42487.0
2017-11-08 14:30:00,128.92,128.92,128.52,128.75,25988.0,119.6068,119.6068,119.2357,119.4491,25988.0
2017-11-08 14:35:00,128.77,128.93,128.75,128.9,19062.0,119.4676,119.6161,119.4491,119.5882,19062.0
2017-11-08 14:40:00,128.91,128.93,128.87,128.92,8105.0,119.5975,119.6161,119.5604,119.6068,8105.0
2017-11-08 14:45:00,128.91,129.4,128.91,129.32,27545.0,119.5975,120.0521,119.5975,119.9779,27545.0
2017-11-08 14:50:00,129.31,129.31,128.91,129.03,11892.0,119.9686,119.9686,119.5975,119.7088,11892.0
2017-11-08 14:55:00,129.11,129.11,128.89,129.0,9063.0,119.7831,119.7831,119.5789,119.681,9063.0
2017-11-08 15:00:00,128.96,129.08,128.92,128.96,10480.0,119.6439,119.7552,119.6068,119.6439,10480.0
2017-11-08 15:05:00,128.93,129.0,128.89,128.94,12900.0,119.6161,119.681,119.5789,119.6253,12900.0
2017-11-08 15:10:00,128.93,128.97,128.83,128.97,10300.0,119.6161,119.6532,119.5233,119.6532,10300.0
2017-11-08 15:15:00,128.98,129.04,128.97,129.01,14510.0,119.6624,119.7181,119.6532,119.6903,14510.0
2017-11-08 15:20:00,128.99,129.04,128.95,129.03,13483.0,119.6717,119.7181,119.6346,119.7088,13483.0
2017-11-08 15:25:00,129.05,129.05,128.98,129.0,12948.0,119.7274,119.7274,119.6624,119.681,12948.0
2017-11-08 15:30:00,128.99,129.02,128.98,129.02,22131.0,119.6717,119.6996,119.6624,119.6996,22131.0
2017-11-08 15:35:00,129.01,129.13,128.97,129.12,29636.0,119.6903,119.8016,119.6532,119.7923,29636.0
2017-11-08 15:40:00,129.13,129.15,128.94,128.95,30338.0,119.8016,119.8202,119.6253,119.6346,30338.0
2017-11-08 15:45:00,128.97,129.1,128.7,128.86,31555.0,119.6532,119.7738,119.4027,119.5511,31555.0
2017-11-08 15:50:00,128.86,128.86,128.61,128.61,35257.0,119.5511,119.5511,119.3192,119.3192,35257.0
2017-11-08 15:55:00,128.62,129.0,128.61,129.0,92732.0,119.3284,119.681,119.3192,119.681,92732.0
2017-11-09 09:30:00,128.38,128.75,127.59,128.69,24341.0,119.1058,119.4491,118.3729,119.3934,24341.0
2017-11-09 09:35:00,128.5,128.73,127.71,128.08,23622.0,119.2171,119.4305,118.4842,118.8275,23622.0
2017-11-09 09:40:00,128.32,128.44,128.04,128.29,19058.0,119.0501,119.1615,118.7903,119.0223,19058.0
2017-11-09 09:45:00,128.27,128.44,128.14,128.15,21535.0,119.0037,119.1615,118.8831,118.8924,21535.0
2017-11-09 09:50:00,128.15,128.21,127.7,127.8,35727.0,118.8924,118.9481,118.4749,118.5677,35727.0
2017-11-09 09:55:00,127.64,127.71,127.43,127.43,11511.0,118.4192,118.4842,118.2244,118.2244,11511.0
2017-11-09 10:00:00,127.42,127.64,127.18,127.21,46454.0,118.2151,118.4192,117.9925,118.0203,46454.0
2017-11-09 10:05:00,127.34,127.89,127.28,127.77,28102.0,118.1409,118.6512,118.0853,118.5399,28102.0
2017-11-09 10:10:00,127.85,128.42,127.85,128.28,21213.0,118.6141,119.1429,118.6141,119.013,21213.0
2017-11-09 10:15:00,128.15,128.25,128.03,128.23,14345.0,118.8924,118.9852,118.7811,118.9666,14345.0
2017-11-09 10:20:00,128.19,128.27,128.1,128.15,32192.0,118.9295,119.0037,118.846,118.8924,32192.0
2017-11-09 10:25:00,128.19,128.4,128.13,128.4,17100.0,118.9295,119.1243,118.8738,119.1243,17100.0
2017-11-09 10:30:00,128.41,128.7,128.34,128.57,21900.0,119.1336,119.4027,119.0687,119.2821,21900.0
2017-11-09 10:35:00,128.54,128.88,128.51,128.73,14742.0,119.2542,119.5697,119.2264,119.4305,14742.0
2017-11-09 10:40:00,128.72,128.86,128.52,128.72,30898.0,119.4212,119.5511,119.2357,119.4212,30898.0
2017-11-09 10:45:00,128.75,129.0,128.74,128.89,17424.0,119.4491,119.681,119.4398,119.5789,17424.0
2017-11-09 10:50:00,129.0,129.0,128.84,128.95,22781.0,119.681,119.681,119.5326,119.6346,22781.0
2017-11-09 10:55:00,129.0,129.03,128.84,128.91,32922.0,119.681,119.7088,119.5326,119.5975,32922.0
2017-11-09 11:00:00,128.91,128.96,128.75,128.84,20228.0,119.5975,119.6439,119.4491,119.5326,20228.0
2017-11-09 11:05:00,128.91,129.05,128.83,129.03,10685.0,119.5975,119.7274,119.5233,119.7088,10685.0
2017-11-09 11:10:00,129.04,129.08,128.57,128.57,9676.0,119.7181,119.7552,119.2821,119.2821,9676.0
2017-11-09 11:15:00,128.56,128.72,128.25,128.59,14701.0,119.2728,119.4212,118.9852,119.3006,14701.0
2017-11-09 11:20:00,128.63,128.63,128.2,128.21,9675.0,119.3377,119.3377,118.9388,118.9481,9675.0
2017-11-09 11:25:00,128.18,128.4,128.14,128.28,22976.0,118.9202,119.1243,118.8831,119.013,22976.0
2017-11-09 11:30:00,128.31,128.43,128.22,128.4,7194.0,119.0408,119.1522,118.9573,119.1243,7194.0
2017-11-09 11:35:00,128.33,128.38,128.2,128.28,22513.0,119.0594,119.1058,118.9388,119.013,22513.0
2017-11-09 11:40:00,128.27,128.41,128.21,128.37,13020.0,119.0037,119.1336,118.9481,119.0965,13020.0
2017-11-09 11:45:00,128.3,128.38,128.09,128.09,28745.0,119.0316,119.1058,118.8367,118.8367,28745.0
2017-11-09 11:50:00,128.13,128.36,128.13,128.3,15069.0,118.8738,119.0872,118.8738,119.0316,15069.0
2017-11-09 11:55:00,128.31,128.34,128.2,128.27,13197.0,119.0408,119.0687,118.9388,119.0037,13197.0
2017-11-09 12:00:00,128.27,128.33,128.09,128.1,5751.0,119.0037,119.0594,118.8367,118.846,5751.0
2017-11-09 12:05:00,128.13,128.25,128.05,128.14,12482.0,118.8738,118.9852,118.7996,118.8831,12482.0
2017-11-09 12:10:00,128.07,128.07,127.7,127.77,19104.0,118.8182,118.8182,118.4749,118.5399,19104.0
2017-11-09 12:15:00,127.8,127.94,127.64,127.64,8151.0,118.5677,118.6976,118.4192,118.4192,8151.0
2017-11-09 12:20:00,127.65,127.79,127.57,127.57,12717.0,118.4285,118.5584,118.3543,118.3543,12717.0
2017-11-09 12:25:00,127.55,127.65,127.44,127.52,6496.0,118.3357,118.4285,118.2337,118.3079,6496.0
2017-11-09 12:30:00,127.44,127.44,127.04,127.18,10550.0,118.2337,118.2337,117.8626,117.9925,10550.0
2017-11-09 12:35:00,127.15,127.57,127.14,127.48,9187.0,117.9646,118.3543,117.9554,118.2708,9187.0
2017-11-09 12:40:00,127.44,127.44,127.19,127.27,7820.0,118.2337,118.2337,118.0018,118.076,7820.0
2017-11-09 12:45:00,127.27,127.44,127.21,127.39,20589.0,118.076,118.2337,118.0203,118.1873,20589.0
2017-11-09 12:50:00,127.49,127.49,127.35,127.36,6169.0,118.2801,118.2801,118.1502,118.1595,6169.0
2017-11-09 12:55:00,127.3,127.38,127.25,127.33,11284.0,118.1038,118.178,118.0574,118.1316,11284.0
2017-11-09 13:00:00,127.31,127.32,127.07,127.1,8929.0,118.1131,118.1224,117.8904,117.9183,8929.0
2017-11-09 13:05:00,127.11,127.26,127.06,127.19,10622.0,117.9275,118.0667,117.8811,118.0018,10622.0
2017-11-09 13:10:00,127.22,127.31,127.12,127.28,8009.0,118.0296,118.1131,117.9368,118.0853,8009.0
2017-11-09 13:15:00,127.33,127.59,127.33,127.49,6315.0,118.1316,118.3729,118.1316,118.2801,6315.0
2017-11-09 13:20:00,127.44,127.55,127.35,127.39,6843.0,118.2337,118.3357,118.1502,118.1873,6843.0
2017-11-09 13:25:00,127.37,127.41,127.21,127.21,14837.0,118.1687,118.2059,118.0203,118.0203,14837.0
2017-11-09 13:30:00,127.22,127.29,126.89,127.03,21540.0,118.0296,118.0945,117.7234,117.8533,21540.0
2017-11-09 13:35:00,127.07,127.16,126.81,126.81,12684.0,117.8904,117.9739,117.6492,117.6492,12684.0
2017-11-09 13:40:00,126.8,126.94,126.76,126.89,16229.0,117.6399,117.7698,117.6028,117.7234,16229.0
2017-11-09 13:45:00,126.9,127.0,126.82,126.82,10608.0,117.7327,117.8255,117.6585,117.6585,10608.0
2017-11-09 13:50:00,126.82,126.82,126.7,126.72,7744.0,117.6585,117.6585,117.5471,117.5657,7744.0
2017-11-09 13:55:00,126.76,126.79,126.66,126.66,10639.0,117.6028,117.6306,117.51,117.51,10639.0
2017-11-09 14:00:00,126.71,126.91,126.69,126.84,9456.0,117.5564,117.742,117.5379,117.677,9456.0
2017-11-09 14:05:00,126.85,126.9,126.73,126.88,9594.0,117.6863,117.7327,117.575,117.7141,9594.0
2017-11-09 14:10:00,126.89,126.92,126.8,126.8,14218.0,117.7234,117.7513,117.6399,117.6399,14218.0
2017-11-09 14:15:00,126.85,126.85,126.74,126.81,11076.0,117.6863,117.6863,117.5843,117.6492,11076.0
2017-11-09 14:20:00,126.78,126.85,126.64,126.71,22136.0,117.6214,117.6863,117.4915,117.5564,22136.0
2017-11-09 14:25:00,126.67,126.7,126.49,126.52,12228.0,117.5193,117.5471,117.3523,117.3802,12228.0
2017-11-09 14:30:00,126.51,126.85,126.49,126.7,133278.0,117.3709,117.6863,117.3523,117.5471,133278.0
2017-11-09 14:35:00,126.69,126.69,126.41,126.54,9360.0,117.5379,117.5379,117.2781,117.3987,9360.0
2017-11-09 14:40:00,126.53,126.53,126.32,126.39,13836.0,117.3894,117.3894,117.1946,117.2595,13836.0
2017-11-09 14:45:00,126.36,126.36,126.19,126.2,8211.0,117.2317,117.2317,117.074,117.0833,8211.0
2017-11-09 14:50:00,126.17,126.29,126.15,126.15,9769.0,117.0554,117.1668,117.0369,117.0369,9769.0
2017-11-09 14:55:00,126.13,126.28,126.12,126.25,14024.0,117.0183,117.1575,117.009,117.1297,14024.0
2017-11-09 15:00:00,126.25,126.36,126.21,126.34,13466.0,117.1297,117.2317,117.0925,117.2132,13466.0
2017-11-09 15:05:00,126.36,126.63,126.31,126.6,20246.0,117.2317,117.4822,117.1853,117.4544,20246.0
2017-11-09 15:10:00,126.6,126.64,126.43,126.48,11077.0,117.4544,117.4915,117.2967,117.343,11077.0
2017-11-09 15:15:00,126.49,126.55,126.42,126.42,9100.0,117.3523,117.408,117.2874,117.2874,9100.0
2017-11-09 15:20:00,126.41,126.51,126.37,126.47,22240.0,117.2781,117.3709,117.241,117.3338,22240.0
2017-11-09 15:25:00,126.46,126.46,126.37,126.37,17406.0,117.3245,117.3245,117.241,117.241,17406.0
2017-11-09 15:30:00,126.38,126.47,126.36,126.46,31989.0,117.2503,117.3338,117.2317,117.3245,31989.0
2017-11-09 15:35:00,126.46,126.66,126.46,126.63,23499.0,117.3245,117.51,117.3245,117.4822,23499.0
2017-11-09 15:40:00,126.63,126.67,126.48,126.52,25518.0,117.4822,117.5193,117.343,117.3802,25518.0
2017-11-09 15:45:00,126.53,126.56,126.47,126.49,29555.0,117.3894,117.4173,117.3338,117.3523,29555.0
2017-11-09 15:50:00,126.5,126.64,126.5,126.62,44488.0,117.3616,117.4915,117.3616,117.4729,44488.0
2017-11-09 15:55:00,126.62,126.69,126.59,126.65,103586.0,117.4729,117.5379,117.4451,117.5008,103586.0
2017-11-10 09:30:00,125.17,125.39,123.0,123.22,104529.0,116.1277,116.3318,114.1144,114.3185,104529.0
2017-11-10 09:35:00,123.22,123.58,122.72,123.19,76308.0,114.3185,114.6525,113.8547,114.2907,76308.0
2017-11-10 09:40:00,123.19,123.28,121.37,121.51,115875.0,114.2907,114.3742,112.6022,112.7321,115875.0
2017-11-10 09:45:00,121.55,122.73,120.76,122.53,150931.0,112.7692,113.8639,112.0363,113.6784,150931.0
2017-11-10 09:50:00,122.58,123.32,122.52,123.32,58820.0,113.7248,114.4113,113.6691,114.4113,58820.0
2017-11-10 09:55:00,123.23,124.27,123.02,124.07,46270.0,114.3278,115.2927,114.133,115.1071,46270.0
2017-11-10 10:00:00,124.15,124.15,123.48,123.5,50151.0,115.1814,115.1814,114.5598,114.5783,50151.0
2017-11-10 10:05:00,123.58,123.65,123.2,123.2,54851.0,114.6525,114.7175,114.3,114.3,54851.0
2017-11-10 10:10:00,123.28,123.82,123.2,123.78,48425.0,114.3742,114.8752,114.3,114.8381,48425.0
2017-11-10 10:15:00,123.78,124.73,123.72,124.73,120436.0,114.8381,115.7195,114.7824,115.7195,120436.0
2017-11-10 10:20:00,124.67,125.1,124.23,124.55,45167.0,115.6638,116.0627,115.2556,115.5525,45167.0
2017-11-10 10:25:00,124.48,124.52,123.47,123.63,44799.0,115.4875,115.5246,114.5505,114.6989,44799.0
2017-11-10 10:30:00,123.58,123.58,122.95,123.0,53842.0,114.6525,114.6525,114.0681,114.1144,53842.0
2017-11-10 10:35:00,123.0,123.85,122.93,123.85,20864.0,114.1144,114.903,114.0495,114.903,20864.0
2017-11-10 10:40:00,123.81,124.3,123.81,124.21,25275.0,114.8659,115.3205,114.8659,115.237,25275.0
2017-11-10 10:45:00,124.16,124.68,124.16,124.25,23879.0,115.1906,115.6731,115.1906,115.2741,23879.0
2017-11-10 10:50:00,124.21,124.25,123.39,123.63,11698.0,115.237,115.2741,114.4763,114.6989,11698.0
2017-11-10 10:55:00,123.51,123.92,123.49,123.92,33241.0,114.5876,114.968,114.569,114.968,33241.0
2017-11-10 11:00:00,123.89,124.17,123.87,123.97,19202.0,114.9401,115.1999,114.9216,115.0144,19202.0
2017-11-10 11:05:00,123.92,124.01,123.84,123.84,7943.0,114.968,115.0515,114.8938,114.8938,7943.0
2017-11-10 11:10:00,123.87,124.0,123.79,123.96,18356.0,114.9216,115.0422,114.8474,115.0051,18356.0
2017-11-10 11:15:00,123.91,124.0,123.84,123.88,11924.0,114.9587,115.0422,114.8938,114.9309,11924.0
2017-11-10 11:20:00,123.87,123.89,123.68,123.81,19257.0,114.9216,114.9401,114.7453,114.8659,19257.0
2017-11-10 11:25:00,123.81,123.9,123.7,123.7,6206.0,114.8659,114.9494,114.7639,114.7639,6206.0
2017-11-10 11:30:00,123.71,123.8,123.51,123.58,9548.0,114.7731,114.8566,114.5876,114.6525,9548.0
2017-11-10 11:35:00,123.61,123.63,123.4,123.42,14411.0,114.6804,114.6989,114.4855,114.5041,14411.0
2017-11-10 11:40:00,123.43,123.59,123.43,123.59,6100.0,114.5134,114.6618,114.5134,114.6618,6100.0
2017-11-10 11:45:00,123.57,123.86,123.57,123.86,10474.0,114.6433,114.9123,114.6433,114.9123,10474.0
2017-11-10 11:50:00,123.85,123.94,123.77,123.78,9514.0,114.903,114.9865,114.8288,114.8381,9514.0
2017-11-10 11:55:00,123.78,124.13,123.76,124.07,13705.0,114.8381,115.1628,114.8195,115.1071,13705.0
2017-11-10 12:00:00,124.1,124.12,123.98,124.03,17471.0,115.135,115.1535,115.0236,115.07,17471.0
2017-11-10 12:05:00,124.04,124.11,124.02,124.11,9505.0,115.0793,115.1443,115.0608,115.1443,9505.0
2017-11-10 12:10:00,124.16,124.27,124.12,124.24,24844.0,115.1906,115.2927,115.1535,115.2649,24844.0
2017-11-10 12:15:00,124.21,124.23,124.12,124.18,6112.0,115.237,115.2556,115.1535,115.2092,6112.0
2017-11-10 12:20:00,124.18,124.23,124.16,124.2,6776.0,115.2092,115.2556,115.1906,115.2278,6776.0
2017-11-10 12:25:00,124.2,124.4,124.17,124.4,22301.0,115.2278,115.4133,115.1999,115.4133,22301.0
2017-11-10 12:30:00,124.4,124.59,124.37,124.57,12896.0,115.4133,115.5896,115.3855,115.571,12896.0
2017-11-10 12:35:00,124.59,124.63,124.53,124.61,10394.0,115.5896,115.6267,115.5339,115.6081,10394.0
2017-11-10 12:40:00,124.61,124.99,124.61,124.9,15245.0,115.6081,115.9607,115.6081,115.8772,15245.0
2017-11-10 12:45:00,124.91,124.91,124.7,124.71,10032.0,115.8865,115.8865,115.6916,115.7009,10032.0
2017-11-10 12:50:00,124.73,124.92,124.73,124.88,13146.0,115.7195,115.8957,115.7195,115.8586,13146.0
2017-11-10 12:55:00,124.84,124.89,124.78,124.89,13235.0,115.8215,115.8679,115.7659,115.8679,13235.0
2017-11-10 13:00:00,124.84,124.85,124.51,124.55,13724.0,115.8215,115.8308,115.5154,115.5525,13724.0
2017-11-10 13:05:00,124.5,124.5,124.35,124.38,4782.0,115.5061,115.5061,115.3669,115.3947,4782.0
2017-11-10 13:10:00,124.39,124.46,124.38,124.46,2607.0,115.404,115.469,115.3947,115.469,2607.0
2017-11-10 13:15:00,124.44,124.44,124.3,124.34,5500.0,115.4504,115.4504,115.3205,115.3576,5500.0
2017-11-10 13:20:00,124.29,124.33,124.14,124.14,3700.0,115.3112,115.3484,115.1721,115.1721,3700.0
2017-11-10 13:25:00,124.12,124.26,124.07,124.1,13255.0,115.1535,115.2834,115.1071,115.135,13255.0
2017-11-10 13:30:00,124.11,124.22,124.11,124.2,5757.0,115.1443,115.2463,115.1443,115.2278,5757.0
2017-11-10 13:35:00,124.22,124.28,124.19,124.22,5602.0,115.2463,115.302,115.2185,115.2463,5602.0
2017-11-10 13:40:00,124.18,124.22,124.04,124.09,10348.0,115.2092,115.2463,115.0793,115.1257,10348.0
2017-11-10 13:45:00,124.07,124.09,123.96,124.04,5171.0,115.1071,115.1257,115.0051,115.0793,5171.0
2017-11-10 13:50:00,124.05,124.17,123.97,124.17,7709.0,115.0886,115.1999,115.0144,115.1999,7709.0
2017-11-10 13:55:00,124.22,124.22,124.09,124.09,5333.0,115.2463,115.2463,115.1257,115.1257,5333.0
2017-11-10 14:00:00,124.08,124.08,123.83,123.88,13315.0,115.1164,115.1164,114.8845,114.9309,13315.0
2017-11-10 14:05:00,123.89,124.27,123.87,124.27,9955.0,114.9401,115.2927,114.9216,115.2927,9955.0
2017-11-10 14:10:00,124.31,124.76,124.31,124.75,17574.0,115.3298,115.7473,115.3298,115.738,17574.0
2017-11-10 14:15:00,124.73,124.88,124.69,124.77,11671.0,115.7195,115.8586,115.6824,115.7566,11671.0
2017-11-10 14:20:00,124.76,125.07,124.68,125.03,22694.0,115.7473,116.0349,115.6731,115.9978,22694.0
2017-11-10 14:25:00,125.02,125.02,124.86,124.92,9496.0,115.9885,115.9885,115.8401,115.8957,9496.0
2017-11-10 14:30:00,124.96,124.98,124.79,124.79,8469.0,115.9328,115.9514,115.7751,115.7751,8469.0
2017-11-10 14:35:00,124.84,124.84,124.71,124.75,8031.0,115.8215,115.8215,115.7009,115.738,8031.0
2017-11-10 14:40:00,124.75,124.92,124.75,124.76,5460.0,115.738,115.8957,115.738,115.7473,5460.0
2017-11-10 14:45:00,124.76,124.86,124.66,124.84,10420.0,115.7473,115.8401,115.6545,115.8215,10420.0
2017-11-10 14:50:00,124.81,124.9,124.72,124.72,18160.0,115.7937,115.8772,115.7102,115.7102,18160.0
2017-11-10 14:55:00,124.72,124.8,124.67,124.8,7174.0,115.7102,115.7844,115.6638,115.7844,7174.0
2017-11-10 15:00:00,124.78,124.78,124.48,124.59,9347.0,115.7659,115.7659,115.4875,115.5896,9347.0
2017-11-10 15:05:00,124.58,124.6,124.4,124.4,7964.0,115.5803,115.5989,115.4133,115.4133,7964.0
2017-11-10 15:10:00,124.44,124.44,124.33,124.4,7163.0,115.4504,115.4504,115.3484,115.4133,7163.0
2017-11-10 15:15:00,124.44,124.49,124.35,124.37,8312.0,115.4504,115.4968,115.3669,115.3855,8312.0
2017-11-10 15:20:00,124.41,124.44,124.32,124.38,9939.0,115.4226,115.4504,115.3391,115.3947,9939.0
2017-11-10 15:25:00,124.36,124.41,124.34,124.39,6044.0,115.3762,115.4226,115.3576,115.404,6044.0
2017-11-10 15:30:00,124.37,124.38,124.26,124.34,23896.0,115.3855,115.3947,115.2834,115.3576,23896.0
2017-11-10 15:35:00,124.34,124.36,124.25,124.27,18014.0,115.3576,115.3762,115.2741,115.2927,18014.0
2017-11-10 15:40:00,124.28,124.29,124.16,124.21,28291.0,115.302,115.3112,115.1906,115.237,28291.0
2017-11-10 15:45:00,124.21,124.34,124.17,124.34,37649.0,115.237,115.3576,115.1999,115.3576,37649.0
2017-11-10 15:50:00,124.33,124.4,124.28,124.28,37653.0,115.3484,115.4133,115.302,115.302,37653.0
2017-11-10 15:55:00,124.29,124.29,124.13,124.21,99178.0,115.3112,115.3112,115.1628,115.237,99178.0
2017-11-13 09:30:00,122.89,123.37,122.86,122.99,27774.0,114.0124,114.4577,113.9846,114.1052,27774.0
2017-11-13 09:35:00,123.17,123.74,123.03,123.66,21684.0,114.2722,114.801,114.1423,114.7268,21684.0
2017-11-13 09:40:00,123.6,124.31,123.6,124.31,13691.0,114.6711,115.3298,114.6711,115.3298,13691.0
2017-11-13 09:45:00,124.25,124.53,124.19,124.25,23463.0,115.2741,115.5339,115.2185,115.2741,23463.0
2017-11-13 09:50:00,124.26,124.28,124.0,124.18,18782.0,115.2834,115.302,115.0422,115.2092,18782.0
2017-11-13 09:55:00,124.12,124.14,123.8,123.84,23818.0,115.1535,115.1721,114.8566,114.8938,23818.0
2017-11-13 10:00:00,123.84,124.23,123.82,124.16,11739.0,114.8938,115.2556,114.8752,115.1906,11739.0
2017-11-13 10:05:00,124.06,124.68,124.06,124.59,11201.0,115.0979,115.6731,115.0979,115.5896,11201.0
2017-11-13 10:10:00,124.55,124.56,123.86,123.87,12653.0,115.5525,115.5617,114.9123,114.9216,12653.0
2017-11-13 10:15:00,123.87,123.9,123.47,123.63,14648.0,114.9216,114.9494,114.5505,114.6989,14648.0
2017-11-13 10:20:00,123.62,123.98,123.58,123.86,11669.0,114.6896,115.0236,114.6525,114.9123,11669.0
2017-11-13 10:25:00,123.88,123.92,123.6,123.61,10279.0,114.9309,114.968,114.6711,114.6804,10279.0
2017-11-13 10:30:00,123.61,123.64,123.47,123.47,9531.0,114.6804,114.7082,114.5505,114.5505,9531.0
2017-11-13 10:35:00,123.45,123.48,123.23,123.42,25546.0,114.5319,114.5598,114.3278,114.5041,25546.0
2017-11-13 10:40:00,123.42,123.62,123.41,123.52,15812.0,114.5041,114.6896,114.4948,114.5969,15812.0
2017-11-13 10:45:00,123.53,123.8,123.52,123.8,4549.0,114.6062,114.8566,114.5969,114.8566,4549.0
2017-11-13 10:50:00,123.81,123.96,123.81,123.94,5096.0,114.8659,115.0051,114.8659,114.9865,5096.0
2017-11-13 10:55:00,123.89,124.03,123.82,124.03,3900.0,114.9401,115.07,114.8752,115.07,3900.0
2017-11-13 11:00:00,124.03,124.03,123.89,123.98,4381.0,115.07,115.07,114.9401,115.0236,4381.0
2017-11-13 11:05:00,123.95,124.16,123.93,124.01,4747.0,114.9958,115.1906,114.9773,115.0515,4747.0
2017-11-13 11:10:00,124.05,124.23,123.98,124.23,4306.0,115.0886,115.2556,115.0236,115.2556,4306.0
2017-11-13 11:15:00,124.3,124.49,124.25,124.38,8027.0,115.3205,115.4968,115.2741,115.3947,8027.0
2017-11-13 11:20:00,124.43,124.52,124.3,124.3,3809.0,115.4411,115.5246,115.3205,115.3205,3809.0
2017-11-13 11:25:00,124.3,124.53,124.26,124.53,6272.0,115.3205,115.5339,115.2834,115.5339,6272.0
2017-11-13 11:30:00,124.55,124.56,124.47,124.5,10835.0,115.5525,115.5617,115.4782,115.5061,10835.0
2017-11-13 11:35:00,124.48,124.5,124.32,124.32,5050.0,115.4875,115.5061,115.3391,115.3391,5050.0
2017-11-13 11:40:00,124.33,124.4,124.28,124.4,4813.0,115.3484,115.4133,115.302,115.4133,4813.0
2017-11-13 11:45:00,124.35,124.45,124.27,124.45,5900.0,115.3669,115.4597,115.2927,115.4597,5900.0
2017-11-13 11:50:00,124.45,124.72,124.42,124.72,11609.0,115.4597,115.7102,115.4319,115.7102,11609.0
2017-11-13 11:55:00,124.71,124.75,124.57,124.58,10248.0,115.7009,115.738,115.571,115.5803,10248.0
2017-11-13 12:00:00,124.62,124.7,124.54,124.54,4785.0,115.6174,115.6916,115.5432,115.5432,4785.0
2017-11-13 12:05:00,124.52,124.68,124.48,124.48,9300.0,115.5246,115.6731,115.4875,115.4875,9300.0
2017-11-13 12:10:00,124.53,124.62,124.49,124.55,5061.0,115.5339,115.6174,115.4968,115.5525,5061.0
2017-11-13 12:15:00,124.56,124.65,124.54,124.61,5098.0,115.5617,115.6452,115.5432,115.6081,5098.0
2017-11-13 12:20:00,124.62,124.62,124.43,124.45,3823.0,115.6174,115.6174,115.4411,115.4597,3823.0
2017-11-13 12:25:00,124.48,124.56,124.47,124.52,3417.0,115.4875,115.5617,115.4782,115.5246,3417.0
2017-11-13 12:30:00,124.52,124.63,124.5,124.62,3875.0,115.5246,115.6267,115.5061,115.6174,3875.0
2017-11-13 12:35:00,124.61,124.65,124.54,124.57,8138.0,115.6081,115.6452,115.5432,115.571,8138.0
2017-11-13 12:40:00,124.6,124.6,124.52,124.52,3300.0,115.5989,115.5989,115.5246,115.5246,3300.0
2017-11-13 12:45:00,124.52,124.62,124.52,124.52,5280.0,115.5246,115.6174,115.5246,115.5246,5280.0
2017-11-13 12:50:00,124.51,124.66,124.48,124.59,6400.0,115.5154,115.6545,115.4875,115.5896,6400.0
2017-11-13 12:55:00,124.56,124.63,124.53,124.58,7084.0,115.5617,115.6267,115.5339,115.5803,7084.0
2017-11-13 13:00:00,124.59,124.59,124.41,124.43,3303.0,115.5896,115.5896,115.4226,115.4411,3303.0
2017-11-13 13:05:00,124.44,124.52,124.33,124.38,8100.0,115.4504,115.5246,115.3484,115.3947,8100.0
2017-11-13 13:10:00,124.47,124.5,124.42,124.43,3823.0,115.4782,115.5061,115.4319,115.4411,3823.0
2017-11-13 13:15:00,124.46,124.52,124.42,124.42,5000.0,115.469,115.5246,115.4319,115.4319,5000.0
2017-11-13 13:20:00,124.44,124.55,124.44,124.53,3790.0,115.4504,115.5525,115.4504,115.5339,3790.0
2017-11-13 13:25:00,124.57,124.6,124.5,124.5,6300.0,115.571,115.5989,115.5061,115.5061,6300.0
2017-11-13 13:30:00,124.49,124.68,124.49,124.61,21146.0,115.4968,115.6731,115.4968,115.6081,21146.0
2017-11-13 13:35:00,124.59,124.61,124.37,124.39,7450.0,115.5896,115.6081,115.3855,115.404,7450.0
2017-11-13 13:40:00,124.38,124.57,124.38,124.57,6400.0,115.3947,115.571,115.3947,115.571,6400.0
2017-11-13 13:45:00,124.57,124.62,124.5,124.58,6100.0,115.571,115.6174,115.5061,115.5803,6100.0
2017-11-13 13:50:00,124.6,124.63,124.56,124.62,5037.0,115.5989,115.6267,115.5617,115.6174,5037.0
2017-11-13 13:55:00,124.62,124.73,124.58,124.58,13099.0,115.6174,115.7195,115.5803,115.5803,13099.0
2017-11-13 14:00:00,124.58,124.75,124.52,124.7,11384.0,115.5803,115.738,115.5246,115.6916,11384.0
2017-11-13 14:05:00,124.67,124.68,124.58,124.63,4511.0,115.6638,115.6731,115.5803,115.6267,4511.0
2017-11-13 14:10:00,124.63,124.68,124.56,124.63,6623.0,115.6267,115.6731,115.5617,115.6267,6623.0
2017-11-13 14:15:00,124.65,124.65,124.52,124.52,6550.0,115.6452,115.6452,115.5246,115.5246,6550.0
2017-11-13 14:20:00,124.53,124.58,124.44,124.56,9465.0,115.5339,115.5803,115.4504,115.5617,9465.0
2017-11-13 14:25:00,124.57,124.61,124.53,124.61,7704.0,115.571,115.6081,115.5339,115.6081,7704.0
2017-11-13 14:30:00,124.61,124.61,124.52,124.52,14089.0,115.6081,115.6081,115.5246,115.5246,14089.0
2017-11-13 14:35:00,124.52,124.59,124.49,124.59,3019.0,115.5246,115.5896,115.4968,115.5896,3019.0
2017-11-13 14:40:00,124.6,124.6,124.44,124.44,4105.0,115.5989,115.5989,115.4504,115.4504,4105.0
2017-11-13 14:45:00,124.43,124.49,124.43,124.47,6881.0,115.4411,115.4968,115.4411,115.4782,6881.0
2017-11-13 14:50:00,124.48,124.49,124.29,124.29,7881.0,115.4875,115.4968,115.3112,115.3112,7881.0
2017-11-13 14:55:00,124.33,124.43,124.3,124.35,15347.0,115.3484,115.4411,115.3205,115.3669,15347.0
2017-11-13 15:00:00,124.39,124.44,124.36,124.42,9505.0,115.404,115.4504,115.3762,115.4319,9505.0
2017-11-13 15:05:00,124.42,124.6,124.42,124.6,10380.0,115.4319,115.5989,115.4319,115.5989,10380.0
2017-11-13 15:10:00,124.59,124.74,124.58,124.65,10538.0,115.5896,115.7287,115.5803,115.6452,10538.0
2017-11-13 15:15:00,124.65,124.74,124.59,124.68,23269.0,115.6452,115.7287,115.5896,115.6731,23269.0
2017-11-13 15:20:00,124.68,124.68,124.58,124.67,18029.0,115.6731,115.6731,115.5803,115.6638,18029.0
2017-11-13 15:25:00,124.67,124.7,124.63,124.7,20555.0,115.6638,115.6916,115.6267,115.6916,20555.0
2017-11-13 15:30:00,124.7,124.7,124.59,124.61,26989.0,115.6916,115.6916,115.5896,115.6081,26989.0
2017-11-13 15:35:00,124.61,124.73,124.5,124.5,22766.0,115.6081,115.7195,115.5061,115.5061,22766.0
2017-11-13 15:40:00,124.5,124.53,124.41,124.52,32731.0,115.5061,115.5339,115.4226,115.5246,32731.0
2017-11-13 15:45:00,124.5,124.56,124.41,124.48,37514.0,115.5061,115.5617,115.4226,115.4875,37514.0
2017-11-13 15:50:00,124.51,124.57,124.49,124.54,44520.0,115.5154,115.571,115.4968,115.5432,44520.0
2017-11-13 15:55:00,124.54,124.61,124.49,124.5,105121.0,115.5432,115.6081,115.4968,115.5061,105121.0
2017-11-14 09:30:00,122.79,123.0,122.22,122.52,45698.0,113.9196,114.1144,113.3908,113.6691,45698.0
2017-11-14 09:35:00,122.46,122.73,121.5,121.5,167556.0,113.6134,113.8639,112.7228,112.7228,167556.0
2017-11-14 09:40:00,121.5,122.01,121.5,121.99,31278.0,112.7228,113.196,112.7228,113.1774,31278.0
2017-11-14 09:45:00,122.07,122.75,122.07,122.38,37482.0,113.2516,113.8825,113.2516,113.5392,37482.0
2017-11-14 09:50:00,122.38,122.62,122.28,122.38,13980.0,113.5392,113.7619,113.4465,113.5392,13980.0
2017-11-14 09:55:00,122.32,122.62,122.32,122.51,17043.0,113.4836,113.7619,113.4836,113.6598,17043.0
2017-11-14 10:00:00,122.42,122.45,121.88,121.92,27533.0,113.5763,113.6042,113.0753,113.1125,27533.0
2017-11-14 10:05:00,121.88,121.88,121.53,121.58,30715.0,113.0753,113.0753,112.7506,112.797,30715.0
2017-11-14 10:10:00,121.65,121.72,121.42,121.42,15979.0,112.862,112.9269,112.6486,112.6486,15979.0
2017-11-14 10:15:00,121.46,121.66,121.39,121.59,19079.0,112.6857,112.8712,112.6207,112.8063,19079.0
2017-11-14 10:20:00,121.59,121.84,121.42,121.42,16529.0,112.8063,113.0382,112.6486,112.6486,16529.0
2017-11-14 10:25:00,121.46,121.82,121.45,121.55,44180.0,112.6857,113.0197,112.6764,112.7692,44180.0
2017-11-14 10:30:00,121.55,121.72,121.48,121.7,10332.0,112.7692,112.9269,112.7042,112.9084,10332.0
2017-11-14 10:35:00,121.69,122.07,121.69,122.05,21152.0,112.8991,113.2516,112.8991,113.2331,21152.0
2017-11-14 10:40:00,122.12,122.36,122.09,122.36,12289.0,113.298,113.5207,113.2702,113.5207,12289.0
2017-11-14 10:45:00,122.35,122.62,122.34,122.58,12225.0,113.5114,113.7619,113.5021,113.7248,12225.0
2017-11-14 10:50:00,122.54,122.89,122.45,122.75,8604.0,113.6877,114.0124,113.6042,113.8825,8604.0
2017-11-14 10:55:00,122.72,122.83,122.63,122.63,9242.0,113.8547,113.9567,113.7712,113.7712,9242.0
2017-11-14 11:00:00,122.64,122.79,122.57,122.57,6433.0,113.7804,113.9196,113.7155,113.7155,6433.0
2017-11-14 11:05:00,122.59,122.83,122.59,122.82,5558.0,113.7341,113.9567,113.7341,113.9474,5558.0
2017-11-14 11:10:00,122.81,122.93,122.71,122.74,17537.0,113.9382,114.0495,113.8454,113.8732,17537.0
2017-11-14 11:15:00,122.77,122.88,122.77,122.83,17840.0,113.9011,114.0031,113.9011,113.9567,17840.0
2017-11-14 11:20:00,122.87,122.96,122.85,122.96,5761.0,113.9938,114.0773,113.9753,114.0773,5761.0
2017-11-14 11:25:00,122.93,122.97,122.77,122.77,7768.0,114.0495,114.0866,113.9011,113.9011,7768.0
2017-11-14 11:30:00,122.79,122.98,122.79,122.89,7541.0,113.9196,114.0959,113.9196,114.0124,7541.0
2017-11-14 11:35:00,122.93,122.96,122.89,122.92,8144.0,114.0495,114.0773,114.0124,114.0402,8144.0
2017-11-14 11:40:00,122.94,122.96,122.84,122.96,15346.0,114.0588,114.0773,113.966,114.0773,15346.0
2017-11-14 11:45:00,122.96,123.19,122.95,123.15,12841.0,114.0773,114.2907,114.0681,114.2536,12841.0
2017-11-14 11:50:00,123.18,123.52,123.18,123.52,5250.0,114.2814,114.5969,114.2814,114.5969,5250.0
2017-11-14 11:55:00,123.48,123.52,123.25,123.26,5512.0,114.5598,114.5969,114.3464,114.3557,5512.0
2017-11-14 12:00:00,123.23,123.34,123.14,123.34,11750.0,114.3278,114.4299,114.2443,114.4299,11750.0
2017-11-14 12:05:00,123.34,123.54,123.34,123.53,8566.0,114.4299,114.6154,114.4299,114.6062,8566.0
2017-11-14 12:10:00,123.55,123.56,123.5,123.51,6379.0,114.6247,114.634,114.5783,114.5876,6379.0
2017-11-14 12:15:00,123.51,123.62,123.51,123.51,9478.0,114.5876,114.6896,114.5876,114.5876,9478.0
2017-11-14 12:20:00,123.53,123.54,123.39,123.39,2900.0,114.6062,114.6154,114.4763,114.4763,2900.0
2017-11-14 12:25:00,123.44,123.5,123.35,123.36,7865.0,114.5227,114.5783,114.4392,114.4484,7865.0
2017-11-14 12:30:00,123.38,123.51,123.38,123.48,6089.0,114.467,114.5876,114.467,114.5598,6089.0
2017-11-14 12:35:00,123.5,123.61,123.42,123.42,10082.0,114.5783,114.6804,114.5041,114.5041,10082.0
2017-11-14 12:40:00,123.46,123.67,123.46,123.53,6525.0,114.5412,114.736,114.5412,114.6062,6525.0
2017-11-14 12:45:00,123.5,123.53,123.39,123.47,11203.0,114.5783,114.6062,114.4763,114.5505,11203.0
2017-11-14 12:50:00,123.46,123.55,123.25,123.33,10727.0,114.5412,114.6247,114.3464,114.4206,10727.0
2017-11-14 12:55:00,123.36,123.37,123.13,123.22,16708.0,114.4484,114.4577,114.235,114.3185,16708.0
2017-11-14 13:00:00,123.16,123.19,123.11,123.18,12614.0,114.2629,114.2907,114.2165,114.2814,12614.0
2017-11-14 13:05:00,123.2,123.3,123.14,123.16,11235.0,114.3,114.3928,114.2443,114.2629,11235.0
2017-11-14 13:10:00,123.19,123.26,123.14,123.26,5500.0,114.2907,114.3557,114.2443,114.3557,5500.0
2017-11-14 13:15:00,123.27,123.31,123.11,123.11,6478.0,114.3649,114.402,114.2165,114.2165,6478.0
2017-11-14 13:20:00,123.12,123.17,123.04,123.04,33277.0,114.2258,114.2722,114.1515,114.1515,33277.0
2017-11-14 13:25:00,123.09,123.14,122.99,123.04,13428.0,114.1979,114.2443,114.1052,114.1515,13428.0
2017-11-14 13:30:00,123.06,123.08,122.92,122.95,14697.0,114.1701,114.1887,114.0402,114.0681,14697.0
2017-11-14 13:35:00,122.97,123.04,122.91,123.02,20767.0,114.0866,114.1515,114.0309,114.133,20767.0
2017-11-14 13:40:00,123.04,123.16,123.04,123.11,15631.0,114.1515,114.2629,114.1515,114.2165,15631.0
2017-11-14 13:45:00,123.12,123.2,122.94,123.0,40125.0,114.2258,114.3,114.0588,114.1144,40125.0
2017-11-14 13:50:00,123.0,123.04,122.86,122.87,13848.0,114.1144,114.1515,113.9846,113.9938,13848.0
2017-11-14 13:55:00,122.86,122.93,122.71,122.82,11711.0,113.9846,114.0495,113.8454,113.9474,11711.0
2017-11-14 14:00:00,122.83,122.83,122.68,122.76,10332.0,113.9567,113.9567,113.8176,113.8918,10332.0
2017-11-14 14:05:00,122.76,122.89,122.76,122.88,8706.0,113.8918,114.0124,113.8918,114.0031,8706.0
2017-11-14 14:10:00,122.91,122.96,122.85,122.87,10093.0,114.0309,114.0773,113.9753,113.9938,10093.0
2017-11-14 14:15:00,122.88,123.08,122.88,123.08,7658.0,114.0031,114.1887,114.0031,114.1887,7658.0
2017-11-14 14:20:00,123.06,123.1,122.98,123.1,8953.0,114.1701,114.2072,114.0959,114.2072,8953.0
2017-11-14 14:25:00,123.07,123.28,123.05,123.21,9892.0,114.1794,114.3742,114.1608,114.3093,9892.0
2017-11-14 14:30:00,123.25,123.34,123.17,123.2,7252.0,114.3464,114.4299,114.2722,114.3,7252.0
2017-11-14 14:35:00,123.18,123.34,123.18,123.34,8647.0,114.2814,114.4299,114.2814,114.4299,8647.0
2017-11-14 14:40:00,123.35,123.37,123.28,123.33,10880.0,114.4392,114.4577,114.3742,114.4206,10880.0
2017-11-14 14:45:00,123.31,123.45,123.31,123.38,11504.0,114.402,114.5319,114.402,114.467,11504.0
2017-11-14 14:50:00,123.4,123.5,123.38,123.47,10481.0,114.4855,114.5783,114.467,114.5505,10481.0
2017-11-14 14:55:00,123.44,123.44,123.31,123.31,5800.0,114.5227,114.5227,114.402,114.402,5800.0
2017-11-14 15:00:00,123.32,123.4,123.31,123.31,45548.0,114.4113,114.4855,114.402,114.402,45548.0
2017-11-14 15:05:00,123.27,123.3,123.16,123.24,10571.0,114.3649,114.3928,114.2629,114.3371,10571.0
2017-11-14 15:10:00,123.23,123.32,123.22,123.26,9058.0,114.3278,114.4113,114.3185,114.3557,9058.0
2017-11-14 15:15:00,123.25,123.29,123.24,123.26,9153.0,114.3464,114.3835,114.3371,114.3557,9153.0
2017-11-14 15:20:00,123.26,123.29,123.24,123.29,10979.0,114.3557,114.3835,114.3371,114.3835,10979.0
2017-11-14 15:25:00,123.29,123.29,123.2,123.21,14035.0,114.3835,114.3835,114.3,114.3093,14035.0
2017-11-14 15:30:00,123.22,123.29,123.22,123.29,15247.0,114.3185,114.3835,114.3185,114.3835,15247.0
2017-11-14 15:35:00,123.3,123.36,123.27,123.29,23655.0,114.3928,114.4484,114.3649,114.3835,23655.0
2017-11-14 15:40:00,123.28,123.32,123.25,123.28,21164.0,114.3742,114.4113,114.3464,114.3742,21164.0
2017-11-14 15:45:00,123.29,123.48,123.29,123.46,26182.0,114.3835,114.5598,114.3835,114.5412,26182.0
2017-11-14 15:50:00,123.48,123.57,123.45,123.55,29345.0,114.5598,114.6433,114.5319,114.6247,29345.0
2017-11-14 15:55:00,123.55,123.56,123.47,123.5,76090.0,114.6247,114.634,114.5505,114.5783,76090.0
2017-11-15 09:30:00,122.92,122.92,121.77,122.69,21353.0,114.0402,114.0402,112.9733,113.8268,21353.0
2017-11-15 09:35:00,122.69,122.85,121.96,121.96,10948.0,113.8268,113.9753,113.1496,113.1496,10948.0
2017-11-15 09:40:00,121.92,122.03,121.67,121.74,5501.0,113.1125,113.2145,112.8805,112.9455,5501.0
2017-11-15 09:45:00,121.76,122.03,121.68,121.9,2317.0,112.964,113.2145,112.8898,113.0939,2317.0
2017-11-15 09:50:00,121.95,122.14,121.94,121.95,2800.0,113.1403,113.3166,113.131,113.1403,2800.0
2017-11-15 09:55:00,122.0,122.28,122.0,122.12,1613.0,113.1867,113.4465,113.1867,113.298,1613.0
2017-11-15 10:00:00,122.03,122.37,122.0,122.15,9675.0,113.2145,113.53,113.1867,113.3258,9675.0
2017-11-15 10:05:00,122.21,122.48,122.19,122.47,6441.0,113.3815,113.632,113.363,113.6227,6441.0
2017-11-15 10:10:00,122.39,122.39,122.02,122.07,8341.0,113.5485,113.5485,113.2052,113.2516,8341.0
2017-11-15 10:15:00,122.07,122.44,122.05,122.2,4582.0,113.2516,113.5949,113.2331,113.3722,4582.0
2017-11-15 10:20:00,122.11,122.5,122.05,122.5,8532.0,113.2887,113.6506,113.2331,113.6506,8532.0
2017-11-15 10:25:00,122.45,122.5,122.19,122.19,7343.0,113.6042,113.6506,113.363,113.363,7343.0
2017-11-15 10:30:00,122.15,122.25,122.08,122.25,2500.0,113.3258,113.4186,113.2609,113.4186,2500.0
2017-11-15 10:35:00,122.29,122.55,122.28,122.53,2862.0,113.4557,113.6969,113.4465,113.6784,2862.0
2017-11-15 10:40:00,122.57,122.64,122.38,122.45,4500.0,113.7155,113.7804,113.5392,113.6042,4500.0
2017-11-15 10:45:00,122.48,122.52,122.39,122.46,26355.0,113.632,113.6691,113.5485,113.6134,26355.0
2017-11-15 10:50:00,122.34,122.52,122.26,122.52,3300.0,113.5021,113.6691,113.4279,113.6691,3300.0
2017-11-15 10:55:00,122.54,122.79,122.43,122.68,7321.0,113.6877,113.9196,113.5856,113.8176,7321.0
2017-11-15 11:00:00,122.7,122.84,122.7,122.81,6303.0,113.8361,113.966,113.8361,113.9382,6303.0
2017-11-15 11:05:00,122.86,122.98,122.78,122.79,9520.0,113.9846,114.0959,113.9103,113.9196,9520.0
2017-11-15 11:10:00,122.77,123.0,122.74,123.0,11625.0,113.9011,114.1144,113.8732,114.1144,11625.0
2017-11-15 11:15:00,122.99,123.11,122.95,123.07,14498.0,114.1052,114.2165,114.0681,114.1794,14498.0
2017-11-15 11:20:00,123.09,123.16,122.95,123.12,5779.0,114.1979,114.2629,114.0681,114.2258,5779.0
2017-11-15 11:25:00,123.17,123.18,122.97,122.98,6728.0,114.2722,114.2814,114.0866,114.0959,6728.0
2017-11-15 11:30:00,122.98,123.08,122.93,122.98,9325.0,114.0959,114.1887,114.0495,114.0959,9325.0
2017-11-15 11:35:00,123.0,123.18,122.94,123.15,6670.0,114.1144,114.2814,114.0588,114.2536,6670.0
2017-11-15 11:40:00,123.18,123.27,123.1,123.11,7298.0,114.2814,114.3649,114.2072,114.2165,7298.0
2017-11-15 11:45:00,123.14,123.31,123.1,123.27,5453.0,114.2443,114.402,114.2072,114.3649,5453.0
2017-11-15 11:50:00,123.27,123.59,123.19,123.59,48074.0,114.3649,114.6618,114.2907,114.6618,48074.0
2017-11-15 11:55:00,123.64,123.8,123.3,123.43,13425.0,114.7082,114.8566,114.3928,114.5134,13425.0
2017-11-15 12:00:00,123.34,123.34,123.03,123.12,5044.0,114.4299,114.4299,114.1423,114.2258,5044.0
2017-11-15 12:05:00,123.09,123.11,123.0,123.0,2388.0,114.1979,114.2165,114.1144,114.1144,2388.0
2017-11-15 12:10:00,122.97,123.17,122.93,123.0,8308.0,114.0866,114.2722,114.0495,114.1144,8308.0
2017-11-15 12:15:00,123.06,123.18,123.0,123.15,6836.0,114.1701,114.2814,114.1144,114.2536,6836.0
2017-11-15 12:20:00,123.13,123.28,123.08,123.21,2404.0,114.235,114.3742,114.1887,114.3093,2404.0
2017-11-15 12:25:00,123.17,123.17,122.99,122.99,1700.0,114.2722,114.2722,114.1052,114.1052,1700.0
2017-11-15 12:30:00,122.99,123.14,122.99,123.05,2358.0,114.1052,114.2443,114.1052,114.1608,2358.0
2017-11-15 12:35:00,123.01,123.05,122.94,123.05,4000.0,114.1237,114.1608,114.0588,114.1608,4000.0
2017-11-15 12:40:00,123.05,123.2,122.99,123.17,5768.0,114.1608,114.3,114.1052,114.2722,5768.0
2017-11-15 12:45:00,123.07,123.12,122.96,122.96,27149.0,114.1794,114.2258,114.0773,114.0773,27149.0
2017-11-15 12:50:00,122.95,122.99,122.86,122.93,6734.0,114.0681,114.1052,113.9846,114.0495,6734.0
2017-11-15 12:55:00,122.94,122.96,122.84,122.88,2548.0,114.0588,114.0773,113.966,114.0031,2548.0
2017-11-15 13:00:00,122.86,122.89,122.76,122.89,5446.0,113.9846,114.0124,113.8918,114.0124,5446.0
2017-11-15 13:05:00,122.91,122.93,122.81,122.82,3600.0,114.0309,114.0495,113.9382,113.9474,3600.0
2017-11-15 13:10:00,122.86,122.97,122.81,122.83,3736.0,113.9846,114.0866,113.9382,113.9567,3736.0
2017-11-15 13:15:00,122.84,122.9,122.77,122.79,5687.0,113.966,114.0217,113.9011,113.9196,5687.0
2017-11-15 13:20:00,122.8,122.91,122.78,122.91,4039.0,113.9289,114.0309,113.9103,114.0309,4039.0
2017-11-15 13:25:00,122.92,122.93,122.78,122.81,4424.0,114.0402,114.0495,113.9103,113.9382,4424.0
2017-11-15 13:30:00,122.9,123.0,122.86,123.0,2610.0,114.0217,114.1144,113.9846,114.1144,2610.0
2017-11-15 13:35:00,123.0,123.02,122.94,122.98,7505.0,114.1144,114.133,114.0588,114.0959,7505.0
2017-11-15 13:40:00,122.95,123.1,122.95,123.05,6347.0,114.0681,114.2072,114.0681,114.1608,6347.0
2017-11-15 13:45:00,123.0,123.04,122.92,122.95,5932.0,114.1144,114.1515,114.0402,114.0681,5932.0
2017-11-15 13:50:00,122.91,123.07,122.91,123.05,5198.0,114.0309,114.1794,114.0309,114.1608,5198.0
2017-11-15 13:55:00,122.99,123.01,122.77,122.77,10239.0,114.1052,114.1237,113.9011,113.9011,10239.0
2017-11-15 14:00:00,122.78,122.91,122.78,122.88,4692.0,113.9103,114.0309,113.9103,114.0031,4692.0
2017-11-15 14:05:00,122.91,123.0,122.85,122.99,6944.0,114.0309,114.1144,113.9753,114.1052,6944.0
2017-11-15 14:10:00,122.99,122.99,122.9,122.95,5140.0,114.1052,114.1052,114.0217,114.0681,5140.0
2017-11-15 14:15:00,122.94,122.97,122.83,122.83,6400.0,114.0588,114.0866,113.9567,113.9567,6400.0
2017-11-15 14:20:00,122.84,122.97,122.82,122.84,6093.0,113.966,114.0866,113.9474,113.966,6093.0
2017-11-15 14:25:00,122.84,122.97,122.84,122.94,5461.0,113.966,114.0866,113.966,114.0588,5461.0
2017-11-15 14:30:00,122.91,123.0,122.88,122.95,7521.0,114.0309,114.1144,114.0031,114.0681,7521.0
2017-11-15 14:35:00,122.97,123.03,122.9,122.97,4322.0,114.0866,114.1423,114.0217,114.0866,4322.0
2017-11-15 14:40:00,123.0,123.0,122.89,122.9,7166.0,114.1144,114.1144,114.0124,114.0217,7166.0
2017-11-15 14:45:00,122.92,122.97,122.88,122.93,3719.0,114.0402,114.0866,114.0031,114.0495,3719.0
2017-11-15 14:50:00,122.93,123.0,122.85,122.85,12060.0,114.0495,114.1144,113.9753,113.9753,12060.0
2017-11-15 14:55:00,122.82,122.92,122.82,122.91,4787.0,113.9474,114.0402,113.9474,114.0309,4787.0
2017-11-15 15:00:00,122.95,123.13,122.94,123.03,8151.0,114.0681,114.235,114.0588,114.1423,8151.0
2017-11-15 15:05:00,123.07,123.16,122.99,123.08,7454.0,114.1794,114.2629,114.1052,114.1887,7454.0
2017-11-15 15:10:00,123.09,123.16,122.97,123.03,10445.0,114.1979,114.2629,114.0866,114.1423,10445.0
2017-11-15 15:15:00,123.02,123.1,123.02,123.04,7939.0,114.133,114.2072,114.133,114.1515,7939.0
2017-11-15 15:20:00,123.07,123.08,122.85,122.86,9421.0,114.1794,114.1887,113.9753,113.9846,9421.0
2017-11-15 15:25:00,122.85,122.85,122.7,122.75,7616.0,113.9753,113.9753,113.8361,113.8825,7616.0
2017-11-15 15:30:00,122.74,122.8,122.71,122.75,14073.0,113.8732,113.9289,113.8454,113.8825,14073.0
2017-11-15 15:35:00,122.73,122.78,122.7,122.75,13580.0,113.8639,113.9103,113.8361,113.8825,13580.0
2017-11-15 15:40:00,122.74,122.74,122.61,122.63,19792.0,113.8732,113.8732,113.7526,113.7712,19792.0
2017-11-15 15:45:00,122.62,122.73,122.55,122.55,29551.0,113.7619,113.8639,113.6969,113.6969,29551.0
2017-11-15 15:50:00,122.55,122.57,122.44,122.44,31433.0,113.6969,113.7155,113.5949,113.5949,31433.0
2017-11-15 15:55:00,122.46,122.55,122.37,122.5,65044.0,113.6134,113.6969,113.53,113.6506,65044.0
2017-11-16 09:30:00,122.98,123.52,121.63,122.01,28016.0,114.0959,114.5969,112.8434,113.196,28016.0
2017-11-16 09:35:00,122.18,122.29,121.8,121.92,18783.0,113.3537,113.4557,113.0011,113.1125,18783.0
2017-11-16 09:40:00,121.94,122.26,121.86,122.22,14698.0,113.131,113.4279,113.0568,113.3908,14698.0
2017-11-16 09:45:00,122.27,122.54,122.25,122.26,29756.0,113.4372,113.6877,113.4186,113.4279,29756.0
2017-11-16 09:50:00,122.44,122.55,122.32,122.54,8529.0,113.5949,113.6969,113.4836,113.6877,8529.0
2017-11-16 09:55:00,122.55,123.12,122.55,122.92,16003.0,113.6969,114.2258,113.6969,114.0402,16003.0
2017-11-16 10:00:00,122.75,122.86,122.44,122.49,28302.0,113.8825,113.9846,113.5949,113.6413,28302.0
2017-11-16 10:05:00,122.47,123.1,122.45,122.91,15213.0,113.6227,114.2072,113.6042,114.0309,15213.0
2017-11-16 10:10:00,122.96,123.1,122.77,122.84,10328.0,114.0773,114.2072,113.9011,113.966,10328.0
2017-11-16 10:15:00,122.76,122.94,122.5,122.71,10636.0,113.8918,114.0588,113.6506,113.8454,10636.0
2017-11-16 10:20:00,122.75,122.91,122.66,122.69,8200.0,113.8825,114.0309,113.799,113.8268,8200.0
2017-11-16 10:25:00,122.68,122.75,122.55,122.55,57770.0,113.8176,113.8825,113.6969,113.6969,57770.0
2017-11-16 10:30:00,122.55,122.73,122.54,122.73,3326.0,113.6969,113.8639,113.6877,113.8639,3326.0
2017-11-16 10:35:00,122.73,122.89,122.73,122.75,6763.0,113.8639,114.0124,113.8639,113.8825,6763.0
2017-11-16 10:40:00,122.77,122.84,122.64,122.68,8349.0,113.9011,113.966,113.7804,113.8176,8349.0
2017-11-16 10:45:00,122.68,122.87,122.68,122.85,14293.0,113.8176,113.9938,113.8176,113.9753,14293.0
2017-11-16 10:50:00,122.87,123.18,122.83,123.08,13305.0,113.9938,114.2814,113.9567,114.1887,13305.0
2017-11-16 10:55:00,123.06,123.14,122.94,122.97,6955.0,114.1701,114.2443,114.0588,114.0866,6955.0
2017-11-16 11:00:00,122.98,123.12,122.97,123.06,11304.0,114.0959,114.2258,114.0866,114.1701,11304.0
2017-11-16 11:05:00,123.09,123.21,123.05,123.14,15183.0,114.1979,114.3093,114.1608,114.2443,15183.0
2017-11-16 11:10:00,123.15,123.26,123.09,123.26,9312.0,114.2536,114.3557,114.1979,114.3557,9312.0
2017-11-16 11:15:00,123.27,123.31,123.18,123.18,9421.0,114.3649,114.402,114.2814,114.2814,9421.0
2017-11-16 11:20:00,123.2,123.31,123.2,123.28,5748.0,114.3,114.402,114.3,114.3742,5748.0
2017-11-16 11:25:00,123.29,123.36,123.2,123.31,7695.0,114.3835,114.4484,114.3,114.402,7695.0
2017-11-16 11:30:00,123.29,123.31,123.02,123.19,9138.0,114.3835,114.402,114.133,114.2907,9138.0
2017-11-16 11:35:00,123.21,123.24,123.06,123.06,11925.0,114.3093,114.3371,114.1701,114.1701,11925.0
2017-11-16 11:40:00,123.1,123.23,123.06,123.18,6900.0,114.2072,114.3278,114.1701,114.2814,6900.0
2017-11-16 11:45:00,123.22,123.29,123.17,123.29,12392.0,114.3185,114.3835,114.2722,114.3835,12392.0
2017-11-16 11:50:00,123.3,123.35,123.15,123.22,6332.0,114.3928,114.4392,114.2536,114.3185,6332.0
2017-11-16 11:55:00,123.24,123.32,123.14,123.14,4990.0,114.3371,114.4113,114.2443,114.2443,4990.0
2017-11-16 12:00:00,123.2,123.33,123.18,123.33,10585.0,114.3,114.4206,114.2814,114.4206,10585.0
2017-11-16 12:05:00,123.33,123.38,123.21,123.27,13055.0,114.4206,114.467,114.3093,114.3649,13055.0
2017-11-16 12:10:00,123.27,123.35,123.18,123.2,4500.0,114.3649,114.4392,114.2814,114.3,4500.0
2017-11-16 12:15:00,123.21,123.25,123.07,123.07,9366.0,114.3093,114.3464,114.1794,114.1794,9366.0
2017-11-16 12:20:00,123.07,123.07,122.73,122.87,16273.0,114.1794,114.1794,113.8639,113.9938,16273.0
2017-11-16 12:25:00,122.89,123.18,122.89,123.13,8081.0,114.0124,114.2814,114.0124,114.235,8081.0
2017-11-16 12:30:00,123.17,123.36,123.17,123.32,4510.0,114.2722,114.4484,114.2722,114.4113,4510.0
2017-11-16 12:35:00,123.31,123.36,123.1,123.1,10811.0,114.402,114.4484,114.2072,114.2072,10811.0
2017-11-16 12:40:00,123.1,123.14,122.94,122.99,12023.0,114.2072,114.2443,114.0588,114.1052,12023.0
2017-11-16 12:45:00,123.05,123.29,123.03,123.26,4823.0,114.1608,114.3835,114.1423,114.3557,4823.0
2017-11-16 12:50:00,123.29,123.33,123.17,123.27,8310.0,114.3835,114.4206,114.2722,114.3649,8310.0
2017-11-16 12:55:00,123.29,123.36,123.27,123.28,2755.0,114.3835,114.4484,114.3649,114.3742,2755.0
2017-11-16 13:00:00,123.29,123.43,123.25,123.33,13874.0,114.3835,114.5134,114.3464,114.4206,13874.0
2017-11-16 13:05:00,123.33,123.4,123.31,123.35,9950.0,114.4206,114.4855,114.402,114.4392,9950.0
2017-11-16 13:10:00,123.36,123.43,123.35,123.42,17255.0,114.4484,114.5134,114.4392,114.5041,17255.0
2017-11-16 13:15:00,123.42,123.58,123.42,123.58,7174.0,114.5041,114.6525,114.5041,114.6525,7174.0
2017-11-16 13:20:00,123.6,123.74,123.56,123.68,13900.0,114.6711,114.801,114.634,114.7453,13900.0
2017-11-16 13:25:00,123.68,123.73,123.63,123.67,6763.0,114.7453,114.7917,114.6989,114.736,6763.0
2017-11-16 13:30:00,123.71,123.71,123.58,123.64,7632.0,114.7731,114.7731,114.6525,114.7082,7632.0
2017-11-16 13:35:00,123.6,123.65,123.49,123.54,9935.0,114.6711,114.7175,114.569,114.6154,9935.0
2017-11-16 13:40:00,123.51,123.56,123.37,123.37,9615.0,114.5876,114.634,114.4577,114.4577,9615.0
2017-11-16 13:45:00,123.39,123.42,123.26,123.38,5700.0,114.4763,114.5041,114.3557,114.467,5700.0
2017-11-16 13:50:00,123.36,123.46,123.33,123.38,5256.0,114.4484,114.5412,114.4206,114.467,5256.0
2017-11-16 13:55:00,123.41,123.44,123.32,123.35,6854.0,114.4948,114.5227,114.4113,114.4392,6854.0
2017-11-16 14:00:00,123.34,123.52,123.34,123.34,5110.0,114.4299,114.5969,114.4299,114.4299,5110.0
2017-11-16 14:05:00,123.42,123.46,123.39,123.43,5840.0,114.5041,114.5412,114.4763,114.5134,5840.0
2017-11-16 14:10:00,123.5,123.5,123.28,123.4,8992.0,114.5783,114.5783,114.3742,114.4855,8992.0
2017-11-16 14:15:00,123.4,123.45,123.09,123.17,9934.0,114.4855,114.5319,114.1979,114.2722,9934.0
2017-11-16 14:20:00,123.17,123.27,123.13,123.26,4665.0,114.2722,114.3649,114.235,114.3557,4665.0
2017-11-16 14:25:00,123.26,123.26,123.1,123.14,6398.0,114.3557,114.3557,114.2072,114.2443,6398.0
2017-11-16 14:30:00,123.1,123.13,123.05,123.08,4399.0,114.2072,114.235,114.1608,114.1887,4399.0
2017-11-16 14:35:00,123.07,123.16,123.07,123.16,9770.0,114.1794,114.2629,114.1794,114.2629,9770.0
2017-11-16 14:40:00,123.16,123.2,123.0,123.13,7251.0,114.2629,114.3,114.1144,114.235,7251.0
2017-11-16 14:45:00,123.15,123.18,123.08,123.11,12036.0,114.2536,114.2814,114.1887,114.2165,12036.0
2017-11-16 14:50:00,123.11,123.11,122.98,123.02,9008.0,114.2165,114.2165,114.0959,114.133,9008.0
2017-11-16 14:55:00,123.06,123.08,122.95,123.0,9293.0,114.1701,114.1887,114.0681,114.1144,9293.0
2017-11-16 15:00:00,123.0,123.02,122.94,122.97,10942.0,114.1144,114.133,114.0588,114.0866,10942.0
2017-11-16 15:05:00,122.96,123.12,122.95,123.12,16876.0,114.0773,114.2258,114.0681,114.2258,16876.0
2017-11-16 15:10:00,123.09,123.19,123.06,123.13,18047.0,114.1979,114.2907,114.1701,114.235,18047.0
2017-11-16 15:15:00,123.12,123.16,123.09,123.14,12704.0,114.2258,114.2629,114.1979,114.2443,12704.0
2017-11-16 15:20:00,123.14,123.16,123.07,123.07,14840.0,114.2443,114.2629,114.1794,114.1794,14840.0
2017-11-16 15:25:00,123.07,123.13,122.98,123.09,12627.0,114.1794,114.235,114.0959,114.1979,12627.0
2017-11-16 15:30:00,123.08,123.08,122.77,122.8,26671.0,114.1887,114.1887,113.9011,113.9289,26671.0
2017-11-16 15:35:00,122.8,122.85,122.64,122.8,63402.0,113.9289,113.9753,113.7804,113.9289,63402.0
2017-11-16 15:40:00,122.79,122.83,122.65,122.71,30106.0,113.9196,113.9567,113.7897,113.8454,30106.0
2017-11-16 15:45:00,122.7,122.82,122.65,122.77,27541.0,113.8361,113.9474,113.7897,113.9011,27541.0
2017-11-16 15:50:00,122.79,122.84,122.74,122.8,40682.0,113.9196,113.966,113.8732,113.9289,40682.0
2017-11-16 15:55:00,122.79,122.94,122.69,122.75,80427.0,113.9196,114.0588,113.8268,113.8825,80427.0
2017-11-17 09:30:00,122.19,122.93,122.19,122.31,46258.0,113.363,114.0495,113.363,113.4743,46258.0
2017-11-17 09:35:00,122.38,122.87,122.3,122.83,14103.0,113.5392,113.9938,113.465,113.9567,14103.0
2017-11-17 09:40:00,122.73,122.77,122.33,122.69,9677.0,113.8639,113.9011,113.4928,113.8268,9677.0
2017-11-17 09:45:00,122.69,122.94,122.57,122.91,11206.0,113.8268,114.0588,113.7155,114.0309,11206.0
2017-11-17 09:50:00,122.92,122.95,122.69,122.79,41362.0,114.0402,114.0681,113.8268,113.9196,41362.0
2017-11-17 09:55:00,122.81,122.94,122.68,122.8,41665.0,113.9382,114.0588,113.8176,113.9289,41665.0
2017-11-17 10:00:00,122.79,122.9,122.65,122.79,46112.0,113.9196,114.0217,113.7897,113.9196,46112.0
2017-11-17 10:05:00,122.75,122.85,122.54,122.66,20946.0,113.8825,113.9753,113.6877,113.799,20946.0
2017-11-17 10:10:00,122.66,122.78,122.4,122.74,23575.0,113.799,113.9103,113.5578,113.8732,23575.0
2017-11-17 10:15:00,122.71,122.78,122.46,122.54,19552.0,113.8454,113.9103,113.6134,113.6877,19552.0
2017-11-17 10:20:00,122.46,122.81,122.46,122.81,9542.0,113.6134,113.9382,113.6134,113.9382,9542.0
2017-11-17 10:25:00,122.8,122.8,122.49,122.66,10068.0,113.9289,113.9289,113.6413,113.799,10068.0
2017-11-17 10:30:00,122.74,122.87,122.64,122.79,9709.0,113.8732,113.9938,113.7804,113.9196,9709.0
2017-11-17 10:35:00,122.78,122.87,122.72,122.85,4150.0,113.9103,113.9938,113.8547,113.9753,4150.0
2017-11-17 10:40:00,122.85,122.88,122.69,122.79,26462.0,113.9753,114.0031,113.8268,113.9196,26462.0
2017-11-17 10:45:00,122.82,122.82,122.69,122.76,7414.0,113.9474,113.9474,113.8268,113.8918,7414.0
2017-11-17 10:50:00,122.77,122.84,122.71,122.77,7899.0,113.9011,113.966,113.8454,113.9011,7899.0
2017-11-17 10:55:00,122.73,123.11,122.73,123.03,18261.0,113.8639,114.2165,113.8639,114.1423,18261.0
2017-11-17 11:00:00,123.03,123.11,122.94,122.98,9937.0,114.1423,114.2165,114.0588,114.0959,9937.0
2017-11-17 11:05:00,122.97,123.0,122.72,122.84,14434.0,114.0866,114.1144,113.8547,113.966,14434.0
2017-11-17 11:10:00,122.84,123.04,122.76,122.99,7970.0,113.966,114.1515,113.8918,114.1052,7970.0
2017-11-17 11:15:00,123.03,123.03,122.94,123.01,3610.0,114.1423,114.1423,114.0588,114.1237,3610.0
2017-11-17 11:20:00,123.02,123.17,123.0,123.05,12905.0,114.133,114.2722,114.1144,114.1608,12905.0
2017-11-17 11:25:00,123.03,123.04,122.92,122.92,4691.0,114.1423,114.1515,114.0402,114.0402,4691.0
2017-11-17 11:30:00,122.88,123.05,122.86,123.0,7487.0,114.0031,114.1608,113.9846,114.1144,7487.0
2017-11-17 11:35:00,122.98,123.07,122.95,123.06,9313.0,114.0959,114.1794,114.0681,114.1701,9313.0
2017-11-17 11:40:00,123.04,123.25,123.02,123.25,5662.0,114.1515,114.3464,114.133,114.3464,5662.0
2017-11-17 11:45:00,123.21,123.23,123.08,123.16,12600.0,114.3093,114.3278,114.1887,114.2629,12600.0
2017-11-17 11:50:00,123.13,123.22,123.11,123.19,7857.0,114.235,114.3185,114.2165,114.2907,7857.0
2017-11-17 11:55:00,123.15,123.3,123.08,123.3,14198.0,114.2536,114.3928,114.1887,114.3928,14198.0
2017-11-17 12:00:00,123.3,123.5,123.3,123.5,36404.0,114.3928,114.5783,114.3928,114.5783,36404.0
2017-11-17 12:05:00,123.53,123.59,123.53,123.58,3278.0,114.6062,114.6618,114.6062,114.6525,3278.0
2017-11-17 12:10:00,123.59,123.69,123.56,123.59,4963.0,114.6618,114.7546,114.634,114.6618,4963.0
2017-11-17 12:15:00,123.59,123.68,123.52,123.6,6161.0,114.6618,114.7453,114.5969,114.6711,6161.0
2017-11-17 12:20:00,123.61,123.88,123.61,123.82,9444.0,114.6804,114.9309,114.6804,114.8752,9444.0
2017-11-17 12:25:00,123.9,124.0,123.86,124.0,10963.0,114.9494,115.0422,114.9123,115.0422,10963.0
2017-11-17 12:30:00,123.97,124.02,123.84,123.85,9657.0,115.0144,115.0608,114.8938,114.903,9657.0
2017-11-17 12:35:00,123.77,123.82,123.65,123.77,3981.0,114.8288,114.8752,114.7175,114.8288,3981.0
2017-11-17 12:40:00,123.74,123.84,123.6,123.73,4698.0,114.801,114.8938,114.6711,114.7917,4698.0
2017-11-17 12:45:00,123.76,123.79,123.64,123.75,3700.0,114.8195,114.8474,114.7082,114.8103,3700.0
2017-11-17 12:50:00,123.69,123.75,123.62,123.67,3710.0,114.7546,114.8103,114.6896,114.736,3710.0
2017-11-17 12:55:00,123.67,123.67,123.35,123.35,5113.0,114.736,114.736,114.4392,114.4392,5113.0
2017-11-17 13:00:00,123.35,123.47,123.32,123.41,10896.0,114.4392,114.5505,114.4113,114.4948,10896.0
2017-11-17 13:05:00,123.38,123.38,123.18,123.19,7901.0,114.467,114.467,114.2814,114.2907,7901.0
2017-11-17 13:10:00,123.28,123.37,123.18,123.29,9188.0,114.3742,114.4577,114.2814,114.3835,9188.0
2017-11-17 13:15:00,123.3,123.34,123.14,123.2,5608.0,114.3928,114.4299,114.2443,114.3,5608.0
2017-11-17 13:20:00,123.19,123.33,123.12,123.33,6199.0,114.2907,114.4206,114.2258,114.4206,6199.0
2017-11-17 13:25:00,123.3,123.3,123.03,123.25,6500.0,114.3928,114.3928,114.1423,114.3464,6500.0
2017-11-17 13:30:00,123.29,123.39,123.2,123.39,5684.0,114.3835,114.4763,114.3,114.4763,5684.0
2017-11-17 13:35:00,123.41,123.44,123.3,123.44,8523.0,114.4948,114.5227,114.3928,114.5227,8523.0
2017-11-17 13:40:00,123.44,123.54,123.35,123.51,4867.0,114.5227,114.6154,114.4392,114.5876,4867.0
2017-11-17 13:45:00,123.54,123.6,123.53,123.57,3846.0,114.6154,114.6711,114.6062,114.6433,3846.0
2017-11-17 13:50:00,123.59,123.71,123.58,123.67,3940.0,114.6618,114.7731,114.6525,114.736,3940.0
2017-11-17 13:55:00,123.67,123.76,123.67,123.76,5268.0,114.736,114.8195,114.736,114.8195,5268.0
2017-11-17 14:00:00,123.78,123.94,123.78,123.94,7290.0,114.8381,114.9865,114.8381,114.9865,7290.0
2017-11-17 14:05:00,123.9,123.99,123.85,123.98,7171.0,114.9494,115.0329,114.903,115.0236,7171.0
2017-11-17 14:10:00,123.98,123.99,123.77,123.77,8061.0,115.0236,115.0329,114.8288,114.8288,8061.0
2017-11-17 14:15:00,123.68,123.8,123.66,123.8,4900.0,114.7453,114.8566,114.7268,114.8566,4900.0
2017-11-17 14:20:00,123.77,123.85,123.76,123.8,3980.0,114.8288,114.903,114.8195,114.8566,3980.0
2017-11-17 14:25:00,123.82,123.86,123.68,123.73,6153.0,114.8752,114.9123,114.7453,114.7917,6153.0
2017-11-17 14:30:00,123.76,123.76,123.73,123.74,2412.0,114.8195,114.8195,114.7917,114.801,2412.0
2017-11-17 14:35:00,123.79,123.82,123.72,123.74,4909.0,114.8474,114.8752,114.7824,114.801,4909.0
2017-11-17 14:40:00,123.77,123.85,123.75,123.81,3198.0,114.8288,114.903,114.8103,114.8659,3198.0
2017-11-17 14:45:00,123.79,123.88,123.69,123.78,7355.0,114.8474,114.9309,114.7546,114.8381,7355.0
2017-11-17 14:50:00,123.81,123.86,123.76,123.77,4531.0,114.8659,114.9123,114.8195,114.8288,4531.0
2017-11-17 14:55:00,123.74,123.86,123.74,123.82,5859.0,114.801,114.9123,114.801,114.8752,5859.0
2017-11-17 15:00:00,123.8,123.86,123.79,123.79,5749.0,114.8566,114.9123,114.8474,114.8474,5749.0
2017-11-17 15:05:00,123.81,123.9,123.81,123.84,10947.0,114.8659,114.9494,114.8659,114.8938,10947.0
2017-11-17 15:10:00,123.83,123.86,123.72,123.81,7198.0,114.8845,114.9123,114.7824,114.8659,7198.0
2017-11-17 15:15:00,123.78,123.82,123.75,123.8,9889.0,114.8381,114.8752,114.8103,114.8566,9889.0
2017-11-17 15:20:00,123.81,123.96,123.8,123.92,27082.0,114.8659,115.0051,114.8566,114.968,27082.0
2017-11-17 15:25:00,123.91,123.93,123.81,123.87,37612.0,114.9587,114.9773,114.8659,114.9216,37612.0
2017-11-17 15:30:00,123.86,123.95,123.83,123.9,37768.0,114.9123,114.9958,114.8845,114.9494,37768.0
2017-11-17 15:35:00,123.9,124.19,123.86,124.15,34887.0,114.9494,115.2185,114.9123,115.1814,34887.0
2017-11-17 15:40:00,124.15,124.29,124.12,124.13,33395.0,115.1814,115.3112,115.1535,115.1628,33395.0
2017-11-17 15:45:00,124.13,124.24,124.04,124.23,37982.0,115.1628,115.2649,115.0793,115.2556,37982.0
2017-11-17 15:50:00,124.24,124.42,124.24,124.41,49122.0,115.2649,115.4319,115.2649,115.4226,49122.0
2017-11-17 15:55:00,124.4,124.53,124.39,124.4,116158.0,115.4133,115.5339,115.404,115.4133,116158.0
2017-11-20 09:30:00,124.4,124.84,124.13,124.32,30764.0,115.4133,115.8215,115.1628,115.3391,30764.0
2017-11-20 09:35:00,124.42,124.66,123.79,123.79,7606.0,115.4319,115.6545,114.8474,114.8474,7606.0
2017-11-20 09:40:00,123.79,123.99,123.58,123.75,15761.0,114.8474,115.0329,114.6525,114.8103,15761.0
2017-11-20 09:45:00,123.81,124.0,123.74,123.84,19012.0,114.8659,115.0422,114.801,114.8938,19012.0
2017-11-20 09:50:00,123.9,123.95,123.33,123.34,18248.0,114.9494,114.9958,114.4206,114.4299,18248.0
2017-11-20 09:55:00,123.41,123.61,123.38,123.46,21841.0,114.4948,114.6804,114.467,114.5412,21841.0
2017-11-20 10:00:00,123.41,123.44,123.12,123.15,16151.0,114.4948,114.5227,114.2258,114.2536,16151.0
2017-11-20 10:05:00,123.16,123.44,122.91,123.08,29692.0,114.2629,114.5227,114.0309,114.1887,29692.0
2017-11-20 10:10:00,123.03,123.1,122.88,122.88,23565.0,114.1423,114.2072,114.0031,114.0031,23565.0
2017-11-20 10:15:00,122.92,123.04,122.81,122.81,5074.0,114.0402,114.1515,113.9382,113.9382,5074.0
2017-11-20 10:20:00,122.88,123.1,122.84,123.02,20132.0,114.0031,114.2072,113.966,114.133,20132.0
2017-11-20 10:25:00,122.99,123.07,122.78,122.97,12785.0,114.1052,114.1794,113.9103,114.0866,12785.0
2017-11-20 10:30:00,122.91,123.11,122.9,123.08,3400.0,114.0309,114.2165,114.0217,114.1887,3400.0
2017-11-20 10:35:00,123.08,123.38,123.08,123.29,17671.0,114.1887,114.467,114.1887,114.3835,17671.0
2017-11-20 10:40:00,123.25,123.34,123.25,123.29,5820.0,114.3464,114.4299,114.3464,114.3835,5820.0
2017-11-20 10:45:00,123.25,123.3,123.2,123.2,4950.0,114.3464,114.3928,114.3,114.3,4950.0
2017-11-20 10:50:00,123.18,123.26,123.13,123.21,3699.0,114.2814,114.3557,114.235,114.3093,3699.0
2017-11-20 10:55:00,123.22,123.39,123.21,123.34,10212.0,114.3185,114.4763,114.3093,114.4299,10212.0
2017-11-20 11:00:00,123.37,123.46,123.34,123.4,4856.0,114.4577,114.5412,114.4299,114.4855,4856.0
2017-11-20 11:05:00,123.38,123.51,123.28,123.48,9089.0,114.467,114.5876,114.3742,114.5598,9089.0
2017-11-20 11:10:00,123.48,123.51,123.39,123.51,4454.0,114.5598,114.5876,114.4763,114.5876,4454.0
2017-11-20 11:15:00,123.51,123.54,123.45,123.47,8350.0,114.5876,114.6154,114.5319,114.5505,8350.0
2017-11-20 11:20:00,123.48,123.5,123.43,123.48,3215.0,114.5598,114.5783,114.5134,114.5598,3215.0
2017-11-20 11:25:00,123.45,123.47,123.35,123.44,5406.0,114.5319,114.5505,114.4392,114.5227,5406.0
2017-11-20 11:30:00,123.44,123.55,123.33,123.37,13772.0,114.5227,114.6247,114.4206,114.4577,13772.0
2017-11-20 11:35:00,123.37,123.39,123.28,123.28,3300.0,114.4577,114.4763,114.3742,114.3742,3300.0
2017-11-20 11:40:00,123.36,123.49,123.34,123.39,8680.0,114.4484,114.569,114.4299,114.4763,8680.0
2017-11-20 11:45:00,123.43,123.46,123.39,123.44,4786.0,114.5134,114.5412,114.4763,114.5227,4786.0
2017-11-20 11:50:00,123.37,123.47,123.37,123.47,6600.0,114.4577,114.5505,114.4577,114.5505,6600.0
2017-11-20 11:55:00,123.47,123.62,123.46,123.57,13890.0,114.5505,114.6896,114.5412,114.6433,13890.0
2017-11-20 12:00:00,123.58,123.62,123.42,123.42,6328.0,114.6525,114.6896,114.5041,114.5041,6328.0
2017-11-20 12:05:00,123.47,123.53,123.44,123.48,6713.0,114.5505,114.6062,114.5227,114.5598,6713.0
2017-11-20 12:10:00,123.49,123.51,123.29,123.3,5000.0,114.569,114.5876,114.3835,114.3928,5000.0
2017-11-20 12:15:00,123.26,123.46,123.26,123.41,10224.0,114.3557,114.5412,114.3557,114.4948,10224.0
2017-11-20 12:20:00,123.4,123.42,123.33,123.38,4617.0,114.4855,114.5041,114.4206,114.467,4617.0
2017-11-20 12:25:00,123.33,123.46,123.33,123.41,3750.0,114.4206,114.5412,114.4206,114.4948,3750.0
2017-11-20 12:30:00,123.43,123.48,123.39,123.48,3253.0,114.5134,114.5598,114.4763,114.5598,3253.0
2017-11-20 12:35:00,123.48,123.51,123.42,123.42,3601.0,114.5598,114.5876,114.5041,114.5041,3601.0
2017-11-20 12:40:00,123.42,123.47,123.36,123.41,2998.0,114.5041,114.5505,114.4484,114.4948,2998.0
2017-11-20 12:45:00,123.4,123.42,123.37,123.38,4040.0,114.4855,114.5041,114.4577,114.467,4040.0
2017-11-20 12:50:00,123.36,123.39,123.36,123.37,2800.0,114.4484,114.4763,114.4484,114.4577,2800.0
2017-11-20 12:55:00,123.37,123.41,123.34,123.37,7695.0,114.4577,114.4948,114.4299,114.4577,7695.0
2017-11-20 13:00:00,123.36,123.38,123.33,123.35,2759.0,114.4484,114.467,114.4206,114.4392,2759.0
2017-11-20 13:05:00,123.36,123.36,123.28,123.29,7660.0,114.4484,114.4484,114.3742,114.3835,7660.0
2017-11-20 13:10:00,123.29,123.31,123.28,123.28,4112.0,114.3835,114.402,114.3742,114.3742,4112.0
2017-11-20 13:15:00,123.28,123.37,123.26,123.35,13529.0,114.3742,114.4577,114.3557,114.4392,13529.0
2017-11-20 13:20:00,123.36,123.55,123.35,123.48,11011.0,114.4484,114.6247,114.4392,114.5598,11011.0
2017-11-20 13:25:00,123.55,123.61,123.51,123.58,6712.0,114.6247,114.6804,114.5876,114.6525,6712.0
2017-11-20 13:30:00,123.58,123.61,123.51,123.56,7981.0,114.6525,114.6804,114.5876,114.634,7981.0
2017-11-20 13:35:00,123.55,123.59,123.54,123.55,6901.0,114.6247,114.6618,114.6154,114.6247,6901.0
2017-11-20 13:40:00,123.55,123.58,123.44,123.44,5529.0,114.6247,114.6525,114.5227,114.5227,5529.0
2017-11-20 13:45:00,123.5,123.5,123.43,123.47,4582.0,114.5783,114.5783,114.5134,114.5505,4582.0
2017-11-20 13:50:00,123.48,123.5,123.44,123.49,2810.0,114.5598,114.5783,114.5227,114.569,2810.0
2017-11-20 13:55:00,123.49,123.59,123.48,123.59,4634.0,114.569,114.6618,114.5598,114.6618,4634.0
2017-11-20 14:00:00,123.58,123.61,123.52,123.59,6087.0,114.6525,114.6804,114.5969,114.6618,6087.0
2017-11-20 14:05:00,123.61,123.69,123.61,123.67,7200.0,114.6804,114.7546,114.6804,114.736,7200.0
2017-11-20 14:10:00,123.68,123.72,123.66,123.66,5533.0,114.7453,114.7824,114.7268,114.7268,5533.0
2017-11-20 14:15:00,123.66,123.69,123.65,123.66,3871.0,114.7268,114.7546,114.7175,114.7268,3871.0
2017-11-20 14:20:00,123.64,123.69,123.64,123.66,5770.0,114.7082,114.7546,114.7082,114.7268,5770.0
2017-11-20 14:25:00,123.69,123.76,123.68,123.73,4978.0,114.7546,114.8195,114.7453,114.7917,4978.0
2017-11-20 14:30:00,123.73,123.84,123.73,123.83,6007.0,114.7917,114.8938,114.7917,114.8845,6007.0
2017-11-20 14:35:00,123.87,123.96,123.83,123.94,8265.0,114.9216,115.0051,114.8845,114.9865,8265.0
2017-11-20 14:40:00,123.94,124.02,123.91,123.98,3700.0,114.9865,115.0608,114.9587,115.0236,3700.0
2017-11-20 14:45:00,124.0,124.05,123.99,124.02,6033.0,115.0422,115.0886,115.0329,115.0608,6033.0
2017-11-20 14:50:00,124.0,124.08,124.0,124.01,5202.0,115.0422,115.1164,115.0422,115.0515,5202.0
2017-11-20 14:55:00,124.04,124.07,124.01,124.07,2893.0,115.0793,115.1071,115.0515,115.1071,2893.0
2017-11-20 15:00:00,124.07,124.13,124.05,124.05,7356.0,115.1071,115.1628,115.0886,115.0886,7356.0
2017-11-20 15:05:00,124.04,124.05,123.85,123.86,8038.0,115.0793,115.0886,114.903,114.9123,8038.0
2017-11-20 15:10:00,123.86,123.9,123.85,123.86,4695.0,114.9123,114.9494,114.903,114.9123,4695.0
2017-11-20 15:15:00,123.84,123.9,123.83,123.88,5303.0,114.8938,114.9494,114.8845,114.9309,5303.0
2017-11-20 15:20:00,123.87,123.88,123.76,123.83,9668.0,114.9216,114.9309,114.8195,114.8845,9668.0
2017-11-20 15:25:00,123.81,123.86,123.78,123.81,5613.0,114.8659,114.9123,114.8381,114.8659,5613.0
2017-11-20 15:30:00,123.82,123.88,123.81,123.88,9650.0,114.8752,114.9309,114.8659,114.9309,9650.0
2017-11-20 15:35:00,123.87,123.89,123.79,123.85,13095.0,114.9216,114.9401,114.8474,114.903,13095.0
2017-11-20 15:40:00,123.85,123.89,123.85,123.85,11348.0,114.903,114.9401,114.903,114.903,11348.0
2017-11-20 15:45:00,123.85,123.9,123.82,123.9,16611.0,114.903,114.9494,114.8752,114.9494,16611.0
2017-11-20 15:50:00,123.88,123.92,123.84,123.87,19158.0,114.9309,114.968,114.8938,114.9216,19158.0
2017-11-20 15:55:00,123.89,123.96,123.88,123.91,43856.0,114.9401,115.0051,114.9309,114.9587,43856.0
2017-11-21 09:30:00,124.53,124.84,124.31,124.61,13352.0,115.5339,115.8215,115.3298,115.6081,13352.0
2017-11-21 09:35:00,124.52,124.54,123.87,123.9,10564.0,115.5246,115.5432,114.9216,114.9494,10564.0
2017-11-21 09:40:00,123.79,124.06,123.66,123.66,9899.0,114.8474,115.0979,114.7268,114.7268,9899.0
2017-11-21 09:45:00,123.68,123.88,123.54,123.55,10664.0,114.7453,114.9309,114.6154,114.6247,10664.0
2017-11-21 09:50:00,123.55,123.65,123.4,123.61,5800.0,114.6247,114.7175,114.4855,114.6804,5800.0
2017-11-21 09:55:00,123.6,123.6,123.32,123.38,7321.0,114.6711,114.6711,114.4113,114.467,7321.0
2017-11-21 10:00:00,123.32,123.44,123.25,123.3,8521.0,114.4113,114.5227,114.3464,114.3928,8521.0
2017-11-21 10:05:00,123.27,123.43,123.18,123.43,13332.0,114.3649,114.5134,114.2814,114.5134,13332.0
2017-11-21 10:10:00,123.42,123.72,123.42,123.72,5453.0,114.5041,114.7824,114.5041,114.7824,5453.0
2017-11-21 10:15:00,123.76,123.76,123.59,123.63,4091.0,114.8195,114.8195,114.6618,114.6989,4091.0
2017-11-21 10:20:00,123.59,123.75,123.59,123.66,5701.0,114.6618,114.8103,114.6618,114.7268,5701.0
2017-11-21 10:25:00,123.7,123.83,123.52,123.79,6020.0,114.7639,114.8845,114.5969,114.8474,6020.0
2017-11-21 10:30:00,123.78,123.86,123.73,123.82,11666.0,114.8381,114.9123,114.7917,114.8752,11666.0
2017-11-21 10:35:00,123.8,123.92,123.76,123.91,4925.0,114.8566,114.968,114.8195,114.9587,4925.0
2017-11-21 10:40:00,123.96,124.09,123.86,124.08,7690.0,115.0051,115.1257,114.9123,115.1164,7690.0
2017-11-21 10:45:00,124.05,124.06,123.88,123.94,3262.0,115.0886,115.0979,114.9309,114.9865,3262.0
2017-11-21 10:50:00,123.94,123.99,123.89,123.95,2520.0,114.9865,115.0329,114.9401,114.9958,2520.0
2017-11-21 10:55:00,123.91,124.0,123.91,123.92,1472.0,114.9587,115.0422,114.9587,114.968,1472.0
2017-11-21 11:00:00,123.98,124.04,123.88,123.88,3947.0,115.0236,115.0793,114.9309,114.9309,3947.0
2017-11-21 11:05:00,123.94,124.04,123.87,124.04,2853.0,114.9865,115.0793,114.9216,115.0793,2853.0
2017-11-21 11:10:00,123.95,124.05,123.95,124.02,5798.0,114.9958,115.0886,114.9958,115.0608,5798.0
2017-11-21 11:15:00,124.02,124.1,123.96,124.08,2800.0,115.0608,115.135,115.0051,115.1164,2800.0
2017-11-21 11:20:00,124.14,124.23,124.11,124.23,3008.0,115.1721,115.2556,115.1443,115.2556,3008.0
2017-11-21 11:25:00,124.09,124.19,124.04,124.07,5870.0,115.1257,115.2185,115.0793,115.1071,5870.0
2017-11-21 11:30:00,124.06,124.12,123.92,123.93,7242.0,115.0979,115.1535,114.968,114.9773,7242.0
2017-11-21 11:35:00,123.9,124.01,123.85,123.92,6836.0,114.9494,115.0515,114.903,114.968,6836.0
2017-11-21 11:40:00,123.89,124.16,123.89,124.09,3725.0,114.9401,115.1906,114.9401,115.1257,3725.0
2017-11-21 11:45:00,124.09,124.21,124.0,124.21,5997.0,115.1257,115.237,115.0422,115.237,5997.0
2017-11-21 11:50:00,124.25,124.36,124.24,124.35,3338.0,115.2741,115.3762,115.2649,115.3669,3338.0
2017-11-21 11:55:00,124.33,124.42,124.19,124.2,5218.0,115.3484,115.4319,115.2185,115.2278,5218.0
2017-11-21 12:00:00,124.23,124.33,124.19,124.28,4292.0,115.2556,115.3484,115.2185,115.302,4292.0
2017-11-21 12:05:00,124.28,124.28,124.17,124.17,2546.0,115.302,115.302,115.1999,115.1999,2546.0
2017-11-21 12:10:00,124.2,124.22,124.1,124.1,4437.0,115.2278,115.2463,115.135,115.135,4437.0
2017-11-21 12:15:00,124.11,124.2,124.11,124.16,1935.0,115.1443,115.2278,115.1443,115.1906,1935.0
2017-11-21 12:20:00,124.21,124.24,124.11,124.18,2662.0,115.237,115.2649,115.1443,115.2092,2662.0
2017-11-21 12:25:00,124.2,124.35,124.15,124.35,2050.0,115.2278,115.3669,115.1814,115.3669,2050.0
2017-11-21 12:30:00,124.3,124.44,124.27,124.44,2654.0,115.3205,115.4504,115.2927,115.4504,2654.0
2017-11-21 12:35:00,124.42,124.52,124.38,124.52,4256.0,115.4319,115.5246,115.3947,115.5246,4256.0
2017-11-21 12:40:00,124.47,124.49,124.45,124.48,1000.0,115.4782,115.4968,115.4597,115.4875,1000.0
2017-11-21 12:45:00,124.5,124.58,124.45,124.52,5215.0,115.5061,115.5803,115.4597,115.5246,5215.0
2017-11-21 12:50:00,124.55,124.55,124.5,124.51,3745.0,115.5525,115.5525,115.5061,115.5154,3745.0
2017-11-21 12:55:00,124.53,124.63,124.51,124.6,2735.0,115.5339,115.6267,115.5154,115.5989,2735.0
2017-11-21 13:00:00,124.62,124.66,124.52,124.58,7817.0,115.6174,115.6545,115.5246,115.5803,7817.0
2017-11-21 13:05:00,124.62,124.84,124.57,124.84,7177.0,115.6174,115.8215,115.571,115.8215,7177.0
2017-11-21 13:10:00,124.86,124.9,124.77,124.89,5346.0,115.8401,115.8772,115.7566,115.8679,5346.0
2017-11-21 13:15:00,124.85,124.9,124.79,124.89,1519.0,115.8308,115.8772,115.7751,115.8679,1519.0
2017-11-21 13:20:00,124.87,124.94,124.85,124.87,6074.0,115.8493,115.9143,115.8308,115.8493,6074.0
2017-11-21 13:25:00,124.87,124.94,124.87,124.94,1700.0,115.8493,115.9143,115.8493,115.9143,1700.0
2017-11-21 13:30:00,124.96,125.01,124.94,124.96,6930.0,115.9328,115.9792,115.9143,115.9328,6930.0
2017-11-21 13:35:00,124.96,125.09,124.94,124.98,5980.0,115.9328,116.0535,115.9143,115.9514,5980.0
2017-11-21 13:40:00,124.95,124.95,124.91,124.95,2776.0,115.9236,115.9236,115.8865,115.9236,2776.0
2017-11-21 13:45:00,124.96,125.19,124.92,125.19,7100.0,115.9328,116.1462,115.8957,116.1462,7100.0
2017-11-21 13:50:00,125.21,125.34,125.14,125.34,8267.0,116.1648,116.2854,116.0998,116.2854,8267.0
2017-11-21 13:55:00,125.37,125.43,125.31,125.43,7294.0,116.3132,116.3689,116.2576,116.3689,7294.0
2017-11-21 14:00:00,125.45,125.52,125.38,125.41,11580.0,116.3874,116.4524,116.3225,116.3503,11580.0
2017-11-21 14:05:00,125.36,125.42,125.27,125.33,17547.0,116.304,116.3596,116.2205,116.2761,17547.0
2017-11-21 14:10:00,125.35,125.52,125.33,125.47,6551.0,116.2947,116.4524,116.2761,116.406,6551.0
2017-11-21 14:15:00,125.47,125.53,125.42,125.42,6300.0,116.406,116.4617,116.3596,116.3596,6300.0
2017-11-21 14:20:00,125.45,125.45,125.32,125.33,3535.0,116.3874,116.3874,116.2668,116.2761,3535.0
2017-11-21 14:25:00,125.32,125.36,125.27,125.28,9951.0,116.2668,116.304,116.2205,116.2297,9951.0
2017-11-21 14:30:00,125.29,125.35,125.27,125.35,8015.0,116.239,116.2947,116.2205,116.2947,8015.0
2017-11-21 14:35:00,125.37,125.37,125.3,125.31,917.0,116.3132,116.3132,116.2483,116.2576,917.0
2017-11-21 14:40:00,125.34,125.34,125.29,125.33,4400.0,116.2854,116.2854,116.239,116.2761,4400.0
2017-11-21 14:45:00,125.33,125.38,125.26,125.32,6356.0,116.2761,116.3225,116.2112,116.2668,6356.0
2017-11-21 14:50:00,125.31,125.4,125.31,125.33,5435.0,116.2576,116.3411,116.2576,116.2761,5435.0
2017-11-21 14:55:00,125.31,125.31,125.24,125.24,2650.0,116.2576,116.2576,116.1926,116.1926,2650.0
2017-11-21 15:00:00,125.23,125.25,124.97,124.97,7026.0,116.1833,116.2019,115.9421,115.9421,7026.0
2017-11-21 15:05:00,124.95,125.0,124.8,124.8,5972.0,115.9236,115.97,115.7844,115.7844,5972.0
2017-11-21 15:10:00,124.84,124.84,124.75,124.8,6027.0,115.8215,115.8215,115.738,115.7844,6027.0
2017-11-21 15:15:00,124.82,124.87,124.78,124.87,6485.0,115.803,115.8493,115.7659,115.8493,6485.0
2017-11-21 15:20:00,124.87,124.92,124.8,124.9,5711.0,115.8493,115.8957,115.7844,115.8772,5711.0
2017-11-21 15:25:00,124.92,124.97,124.87,124.97,7155.0,115.8957,115.9421,115.8493,115.9421,7155.0
2017-11-21 15:30:00,124.97,125.01,124.93,124.94,6467.0,115.9421,115.9792,115.905,115.9143,6467.0
2017-11-21 15:35:00,124.94,124.95,124.78,124.84,12469.0,115.9143,115.9236,115.7659,115.8215,12469.0
2017-11-21 15:40:00,124.85,125.03,124.83,125.03,10310.0,115.8308,115.9978,115.8122,115.9978,10310.0
2017-11-21 15:45:00,125.02,125.03,124.91,124.91,16769.0,115.9885,115.9978,115.8865,115.8865,16769.0
2017-11-21 15:50:00,124.92,124.93,124.82,124.83,25847.0,115.8957,115.905,115.803,115.8122,25847.0
2017-11-21 15:55:00,124.85,124.89,124.74,124.8,108899.0,115.8308,115.8679,115.7287,115.7844,108899.0
2017-11-22 09:30:00,125.29,125.29,125.08,125.17,9777.0,116.239,116.239,116.0442,116.1277,9777.0
2017-11-22 09:35:00,125.34,125.37,125.2,125.25,2600.0,116.2854,116.3132,116.1555,116.2019,2600.0
2017-11-22 09:40:00,125.23,125.58,125.16,125.48,8064.0,116.1833,116.5081,116.1184,116.4153,8064.0
2017-11-22 09:45:00,125.5,125.64,125.25,125.25,3500.0,116.4338,116.5637,116.2019,116.2019,3500.0
2017-11-22 09:50:00,125.24,125.55,125.18,125.46,10077.0,116.1926,116.4802,116.137,116.3967,10077.0
2017-11-22 09:55:00,125.42,125.5,125.02,125.25,7637.0,116.3596,116.4338,115.9885,116.2019,7637.0
2017-11-22 10:00:00,125.19,125.3,124.88,124.9,17689.0,116.1462,116.2483,115.8586,115.8772,17689.0
2017-11-22 10:05:00,124.96,125.0,124.88,124.91,4665.0,115.9328,115.97,115.8586,115.8865,4665.0
2017-11-22 10:10:00,124.87,125.0,124.77,124.87,8653.0,115.8493,115.97,115.7566,115.8493,8653.0
2017-11-22 10:15:00,124.85,124.85,124.79,124.8,1900.0,115.8308,115.8308,115.7751,115.7844,1900.0
2017-11-22 10:20:00,124.79,124.96,124.78,124.93,4427.0,115.7751,115.9328,115.7659,115.905,4427.0
2017-11-22 10:25:00,124.93,124.94,124.65,124.74,5997.0,115.905,115.9143,115.6452,115.7287,5997.0
2017-11-22 10:30:00,124.66,124.66,124.41,124.41,3115.0,115.6545,115.6545,115.4226,115.4226,3115.0
2017-11-22 10:35:00,124.42,124.59,124.38,124.59,5298.0,115.4319,115.5896,115.3947,115.5896,5298.0
2017-11-22 10:40:00,124.65,124.81,124.65,124.81,1572.0,115.6452,115.7937,115.6452,115.7937,1572.0
2017-11-22 10:45:00,124.75,124.75,124.56,124.58,1900.0,115.738,115.738,115.5617,115.5803,1900.0
2017-11-22 10:50:00,124.53,124.55,124.48,124.52,2100.0,115.5339,115.5525,115.4875,115.5246,2100.0
2017-11-22 10:55:00,124.48,124.58,124.44,124.58,1508.0,115.4875,115.5803,115.4504,115.5803,1508.0
2017-11-22 11:00:00,124.58,124.62,124.5,124.55,1900.0,115.5803,115.6174,115.5061,115.5525,1900.0
2017-11-22 11:05:00,124.6,124.67,124.49,124.66,5997.0,115.5989,115.6638,115.4968,115.6545,5997.0
2017-11-22 11:10:00,124.66,124.66,124.37,124.47,9311.0,115.6545,115.6545,115.3855,115.4782,9311.0
2017-11-22 11:15:00,124.47,124.53,124.37,124.53,5301.0,115.4782,115.5339,115.3855,115.5339,5301.0
2017-11-22 11:20:00,124.48,124.53,124.42,124.53,2501.0,115.4875,115.5339,115.4319,115.5339,2501.0
2017-11-22 11:25:00,124.48,124.59,124.43,124.52,4861.0,115.4875,115.5896,115.4411,115.5246,4861.0
2017-11-22 11:30:00,124.49,124.49,124.36,124.36,1205.0,115.4968,115.4968,115.3762,115.3762,1205.0
2017-11-22 11:35:00,124.32,124.56,124.32,124.56,4500.0,115.3391,115.5617,115.3391,115.5617,4500.0
2017-11-22 11:40:00,124.52,124.71,124.51,124.57,4177.0,115.5246,115.7009,115.5154,115.571,4177.0
2017-11-22 11:45:00,124.54,124.65,124.45,124.45,1556.0,115.5432,115.6452,115.4597,115.4597,1556.0
2017-11-22 11:50:00,124.43,124.69,124.43,124.66,4700.0,115.4411,115.6824,115.4411,115.6545,4700.0
2017-11-22 11:55:00,124.68,124.7,124.56,124.68,3432.0,115.6731,115.6916,115.5617,115.6731,3432.0
2017-11-22 12:00:00,124.66,124.8,124.66,124.8,3100.0,115.6545,115.7844,115.6545,115.7844,3100.0
2017-11-22 12:05:00,124.8,124.83,124.69,124.83,2100.0,115.7844,115.8122,115.6824,115.8122,2100.0
2017-11-22 12:10:00,124.84,124.87,124.75,124.76,900.0,115.8215,115.8493,115.738,115.7473,900.0
2017-11-22 12:15:00,124.78,124.86,124.76,124.76,2298.0,115.7659,115.8401,115.7473,115.7473,2298.0
2017-11-22 12:20:00,124.74,124.82,124.73,124.8,1700.0,115.7287,115.803,115.7195,115.7844,1700.0
2017-11-22 12:25:00,124.78,124.96,124.77,124.87,3166.0,115.7659,115.9328,115.7566,115.8493,3166.0
2017-11-22 12:30:00,124.86,124.9,124.81,124.81,850.0,115.8401,115.8772,115.7937,115.7937,850.0
2017-11-22 12:35:00,124.73,124.81,124.73,124.81,500.0,115.7195,115.7937,115.7195,115.7937,500.0
2017-11-22 12:40:00,124.77,124.78,124.63,124.66,1602.0,115.7566,115.7659,115.6267,115.6545,1602.0
2017-11-22 12:45:00,124.66,124.7,124.63,124.69,1711.0,115.6545,115.6916,115.6267,115.6824,1711.0
2017-11-22 12:50:00,124.63,124.83,124.63,124.75,4070.0,115.6267,115.8122,115.6267,115.738,4070.0
2017-11-22 12:55:00,124.79,124.86,124.75,124.79,1500.0,115.7751,115.8401,115.738,115.7751,1500.0
2017-11-22 13:00:00,124.79,124.87,124.78,124.83,1600.0,115.7751,115.8493,115.7659,115.8122,1600.0
2017-11-22 13:05:00,124.79,124.88,124.79,124.83,3400.0,115.7751,115.8586,115.7751,115.8122,3400.0
2017-11-22 13:10:00,124.8,124.82,124.75,124.75,500.0,115.7844,115.803,115.738,115.738,500.0
2017-11-22 13:15:00,124.75,124.78,124.7,124.72,4400.0,115.738,115.7659,115.6916,115.7102,4400.0
2017-11-22 13:20:00,124.68,124.68,124.55,124.68,2260.0,115.6731,115.6731,115.5525,115.6731,2260.0
2017-11-22 13:25:00,124.67,124.7,124.62,124.62,1300.0,115.6638,115.6916,115.6174,115.6174,1300.0
2017-11-22 13:30:00,124.67,124.72,124.66,124.69,857.0,115.6638,115.7102,115.6545,115.6824,857.0
2017-11-22 13:35:00,124.66,124.69,124.65,124.65,1003.0,115.6545,115.6824,115.6452,115.6452,1003.0
2017-11-22 13:40:00,124.6,124.64,124.5,124.5,1482.0,115.5989,115.636,115.5061,115.5061,1482.0
2017-11-22 13:45:00,124.5,124.58,124.5,124.55,2400.0,115.5061,115.5803,115.5061,115.5525,2400.0
2017-11-22 13:50:00,124.54,124.64,124.54,124.61,3119.0,115.5432,115.636,115.5432,115.6081,3119.0
2017-11-22 13:55:00,124.61,124.63,124.56,124.63,2504.0,115.6081,115.6267,115.5617,115.6267,2504.0
2017-11-22 14:00:00,124.65,124.66,124.6,124.61,1100.0,115.6452,115.6545,115.5989,115.6081,1100.0
2017-11-22 14:05:00,124.6,124.7,124.58,124.66,2256.0,115.5989,115.6916,115.5803,115.6545,2256.0
2017-11-22 14:10:00,124.61,124.7,124.61,124.7,2150.0,115.6081,115.6916,115.6081,115.6916,2150.0
2017-11-22 14:15:00,124.62,124.64,124.57,124.64,2876.0,115.6174,115.636,115.571,115.636,2876.0
2017-11-22 14:20:00,124.67,124.75,124.65,124.72,3972.0,115.6638,115.738,115.6452,115.7102,3972.0
2017-11-22 14:25:00,124.73,124.88,124.72,124.84,9842.0,115.7195,115.8586,115.7102,115.8215,9842.0
2017-11-22 14:30:00,124.88,124.94,124.83,124.91,1858.0,115.8586,115.9143,115.8122,115.8865,1858.0
2017-11-22 14:35:00,124.94,124.94,124.84,124.84,1333.0,115.9143,115.9143,115.8215,115.8215,1333.0
2017-11-22 14:40:00,124.85,124.87,124.77,124.77,6625.0,115.8308,115.8493,115.7566,115.7566,6625.0
2017-11-22 14:45:00,124.77,124.82,124.77,124.78,1830.0,115.7566,115.803,115.7566,115.7659,1830.0
2017-11-22 14:50:00,124.82,124.89,124.8,124.88,1479.0,115.803,115.8679,115.7844,115.8586,1479.0
2017-11-22 14:55:00,124.86,125.0,124.85,124.93,7254.0,115.8401,115.97,115.8308,115.905,7254.0
2017-11-22 15:00:00,124.9,124.95,124.89,124.92,3040.0,115.8772,115.9236,115.8679,115.8957,3040.0
2017-11-22 15:05:00,124.88,124.88,124.72,124.73,3966.0,115.8586,115.8586,115.7102,115.7195,3966.0
2017-11-22 15:10:00,124.73,124.93,124.71,124.91,16499.0,115.7195,115.905,115.7009,115.8865,16499.0
2017-11-22 15:15:00,124.89,125.02,124.88,124.98,33871.0,115.8679,115.9885,115.8586,115.9514,33871.0
2017-11-22 15:20:00,124.99,125.02,124.9,124.99,27962.0,115.9607,115.9885,115.8772,115.9607,27962.0
2017-11-22 15:25:00,125.0,125.18,124.99,125.11,42207.0,115.97,116.137,115.9607,116.072,42207.0
2017-11-22 15:30:00,125.09,125.22,125.04,125.18,24669.0,116.0535,116.1741,116.0071,116.137,24669.0
2017-11-22 15:35:00,125.18,125.47,125.16,125.4,35043.0,116.137,116.406,116.1184,116.3411,35043.0
2017-11-22 15:40:00,125.38,125.49,125.25,125.44,34929.0,116.3225,116.4246,116.2019,116.3782,34929.0
2017-11-22 15:45:00,125.42,125.42,125.27,125.32,21455.0,116.3596,116.3596,116.2205,116.2668,21455.0
2017-11-22 15:50:00,125.34,125.42,125.31,125.42,19797.0,116.2854,116.3596,116.2576,116.3596,19797.0
2017-11-22 15:55:00,125.42,125.55,125.35,125.46,112431.0,116.3596,116.4802,116.2947,116.3967,112431.0
2017-11-24 09:30:00,125.9,125.9,125.06,125.49,12194.0,116.8049,116.8049,116.0256,116.4246,12194.0
2017-11-24 09:35:00,125.41,125.53,125.03,125.03,6798.0,116.3503,116.4617,115.9978,115.9978,6798.0
2017-11-24 09:40:00,125.12,125.34,125.09,125.34,7507.0,116.0813,116.2854,116.0535,116.2854,7507.0
2017-11-24 09:45:00,125.34,125.41,125.02,125.03,3614.0,116.2854,116.3503,115.9885,115.9978,3614.0
2017-11-24 09:50:00,125.0,125.06,124.89,124.95,3295.0,115.97,116.0256,115.8679,115.9236,3295.0
2017-11-24 09:55:00,124.97,124.97,124.66,124.78,6872.0,115.9421,115.9421,115.6545,115.7659,6872.0
2017-11-24 10:00:00,124.89,125.19,124.88,125.15,3289.0,115.8679,116.1462,115.8586,116.1091,3289.0
2017-11-24 10:05:00,125.15,125.25,125.05,125.2,2550.0,116.1091,116.2019,116.0163,116.1555,2550.0
2017-11-24 10:10:00,125.2,125.36,125.12,125.36,3973.0,116.1555,116.304,116.0813,116.304,3973.0
2017-11-24 10:15:00,125.34,125.43,125.19,125.43,1975.0,116.2854,116.3689,116.1462,116.3689,1975.0
2017-11-24 10:20:00,125.43,125.63,125.42,125.63,4575.0,116.3689,116.5544,116.3596,116.5544,4575.0
2017-11-24 10:25:00,125.59,125.59,125.21,125.23,31650.0,116.5173,116.5173,116.1648,116.1833,31650.0
2017-11-24 10:30:00,125.27,125.31,125.21,125.21,1600.0,116.2205,116.2576,116.1648,116.1648,1600.0
2017-11-24 10:35:00,125.19,125.31,125.19,125.3,3756.0,116.1462,116.2576,116.1462,116.2483,3756.0
2017-11-24 10:40:00,125.23,125.24,125.08,125.08,4731.0,116.1833,116.1926,116.0442,116.0442,4731.0
2017-11-24 10:45:00,125.05,125.06,124.84,125.01,3901.0,116.0163,116.0256,115.8215,115.9792,3901.0
2017-11-24 10:50:00,124.99,125.01,124.85,124.99,1585.0,115.9607,115.9792,115.8308,115.9607,1585.0
2017-11-24 10:55:00,124.98,125.03,124.92,124.92,800.0,115.9514,115.9978,115.8957,115.8957,800.0
2017-11-24 11:00:00,124.98,125.09,124.98,125.07,2761.0,115.9514,116.0535,115.9514,116.0349,2761.0
2017-11-24 11:05:00,125.03,125.03,124.95,124.96,800.0,115.9978,115.9978,115.9236,115.9328,800.0
2017-11-24 11:10:00,125.0,125.05,124.99,124.99,1100.0,115.97,116.0163,115.9607,115.9607,1100.0
2017-11-24 11:15:00,124.98,125.03,124.97,125.0,2300.0,115.9514,115.9978,115.9421,115.97,2300.0
2017-11-24 11:20:00,125.0,125.13,124.99,125.03,3045.0,115.97,116.0906,115.9607,115.9978,3045.0
2017-11-24 11:25:00,125.1,125.11,125.05,125.05,3074.0,116.0627,116.072,116.0163,116.0163,3074.0
2017-11-24 11:30:00,125.05,125.07,125.02,125.04,2500.0,116.0163,116.0349,115.9885,116.0071,2500.0
2017-11-24 11:35:00,125.04,125.18,125.04,125.16,5002.0,116.0071,116.137,116.0071,116.1184,5002.0
2017-11-24 11:40:00,125.19,125.29,125.19,125.26,1800.0,116.1462,116.239,116.1462,116.2112,1800.0
2017-11-24 11:45:00,125.28,125.38,125.27,125.38,5080.0,116.2297,116.3225,116.2205,116.3225,5080.0
2017-11-24 11:50:00,125.38,125.43,125.37,125.38,1794.0,116.3225,116.3689,116.3132,116.3225,1794.0
2017-11-24 11:55:00,125.4,125.4,125.23,125.23,1200.0,116.3411,116.3411,116.1833,116.1833,1200.0
2017-11-24 12:00:00,125.24,125.38,125.23,125.38,2600.0,116.1926,116.3225,116.1833,116.3225,2600.0
2017-11-24 12:05:00,125.34,125.35,125.22,125.24,1701.0,116.2854,116.2947,116.1741,116.1926,1701.0
2017-11-24 12:10:00,125.18,125.31,125.16,125.17,4044.0,116.137,116.2576,116.1184,116.1277,4044.0
2017-11-24 12:15:00,125.13,125.17,125.1,125.17,2496.0,116.0906,116.1277,116.0627,116.1277,2496.0
2017-11-24 12:20:00,125.16,125.18,125.11,125.18,2300.0,116.1184,116.137,116.072,116.137,2300.0
2017-11-24 12:25:00,125.12,125.12,125.1,125.11,670.0,116.0813,116.0813,116.0627,116.072,670.0
2017-11-24 12:30:00,125.15,125.23,125.13,125.21,3817.0,116.1091,116.1833,116.0906,116.1648,3817.0
2017-11-24 12:35:00,125.21,125.29,125.21,125.25,4036.0,116.1648,116.239,116.1648,116.2019,4036.0
2017-11-24 12:40:00,125.24,125.3,125.18,125.3,5234.0,116.1926,116.2483,116.137,116.2483,5234.0
2017-11-24 12:45:00,125.34,125.39,125.34,125.37,4818.0,116.2854,116.3318,116.2854,116.3132,4818.0
2017-11-24 12:50:00,125.38,125.4,125.34,125.34,8446.0,116.3225,116.3411,116.2854,116.2854,8446.0
2017-11-24 12:55:00,125.36,125.37,125.18,125.26,22964.0,116.304,116.3132,116.137,116.2112,22964.0
2017-11-27 09:30:00,125.45,125.97,125.01,125.89,15084.0,116.3874,116.8699,115.9792,116.7957,15084.0
2017-11-27 09:35:00,125.82,126.19,125.49,125.89,12320.0,116.7307,117.074,116.4246,116.7957,12320.0
2017-11-27 09:40:00,125.87,125.99,125.71,125.72,8730.0,116.7771,116.8884,116.6287,116.6379,8730.0
2017-11-27 09:45:00,125.78,125.89,125.62,125.86,6684.0,116.6936,116.7957,116.5452,116.7678,6684.0
2017-11-27 09:50:00,125.81,125.81,125.55,125.63,3910.0,116.7214,116.7214,116.4802,116.5544,3910.0
2017-11-27 09:55:00,125.63,125.63,125.37,125.41,9127.0,116.5544,116.5544,116.3132,116.3503,9127.0
2017-11-27 10:00:00,125.48,125.58,125.36,125.53,6111.0,116.4153,116.5081,116.304,116.4617,6111.0
2017-11-27 10:05:00,125.51,125.58,125.47,125.47,5200.0,116.4431,116.5081,116.406,116.406,5200.0
2017-11-27 10:10:00,125.47,125.5,125.42,125.49,4805.0,116.406,116.4338,116.3596,116.4246,4805.0
2017-11-27 10:15:00,125.58,125.59,125.47,125.54,9787.0,116.5081,116.5173,116.406,116.4709,9787.0
2017-11-27 10:20:00,125.47,125.52,125.32,125.32,1929.0,116.406,116.4524,116.2668,116.2668,1929.0
2017-11-27 10:25:00,125.37,125.6,125.21,125.6,6025.0,116.3132,116.5266,116.1648,116.5266,6025.0
2017-11-27 10:30:00,125.61,125.61,125.43,125.45,2813.0,116.5359,116.5359,116.3689,116.3874,2813.0
2017-11-27 10:35:00,125.43,125.62,125.43,125.54,6743.0,116.3689,116.5452,116.3689,116.4709,6743.0
2017-11-27 10:40:00,125.54,125.59,125.42,125.42,6411.0,116.4709,116.5173,116.3596,116.3596,6411.0
2017-11-27 10:45:00,125.37,125.5,125.37,125.49,3566.0,116.3132,116.4338,116.3132,116.4246,3566.0
2017-11-27 10:50:00,125.5,125.57,125.43,125.43,4930.0,116.4338,116.4988,116.3689,116.3689,4930.0
2017-11-27 10:55:00,125.4,125.4,125.28,125.33,3820.0,116.3411,116.3411,116.2297,116.2761,3820.0
2017-11-27 11:00:00,125.4,125.5,125.4,125.5,2500.0,116.3411,116.4338,116.3411,116.4338,2500.0
2017-11-27 11:05:00,125.51,125.56,125.48,125.55,5526.0,116.4431,116.4895,116.4153,116.4802,5526.0
2017-11-27 11:10:00,125.5,125.5,125.2,125.2,4772.0,116.4338,116.4338,116.1555,116.1555,4772.0
2017-11-27 11:15:00,125.11,125.29,125.11,125.17,7131.0,116.072,116.239,116.072,116.1277,7131.0
2017-11-27 11:20:00,125.14,125.17,125.01,125.09,15974.0,116.0998,116.1277,115.9792,116.0535,15974.0
2017-11-27 11:25:00,125.06,125.09,124.96,125.0,10146.0,116.0256,116.0535,115.9328,115.97,10146.0
2017-11-27 11:30:00,124.96,124.99,124.87,124.91,22748.0,115.9328,115.9607,115.8493,115.8865,22748.0
2017-11-27 11:35:00,124.94,125.22,124.94,125.12,6076.0,115.9143,116.1741,115.9143,116.0813,6076.0
2017-11-27 11:40:00,125.13,125.26,125.13,125.18,4517.0,116.0906,116.2112,116.0906,116.137,4517.0
2017-11-27 11:45:00,125.25,125.5,125.25,125.46,3488.0,116.2019,116.4338,116.2019,116.3967,3488.0
2017-11-27 11:50:00,125.47,125.48,125.27,125.27,2459.0,116.406,116.4153,116.2205,116.2205,2459.0
2017-11-27 11:55:00,125.22,125.34,125.03,125.21,13714.0,116.1741,116.2854,115.9978,116.1648,13714.0
2017-11-27 12:00:00,125.27,125.41,125.25,125.4,3800.0,116.2205,116.3503,116.2019,116.3411,3800.0
2017-11-27 12:05:00,125.41,125.41,125.28,125.29,2255.0,116.3503,116.3503,116.2297,116.239,2255.0
2017-11-27 12:10:00,125.21,125.54,125.21,125.52,4466.0,116.1648,116.4709,116.1648,116.4524,4466.0
2017-11-27 12:15:00,125.45,125.49,125.23,125.25,5200.0,116.3874,116.4246,116.1833,116.2019,5200.0
2017-11-27 12:20:00,125.29,125.29,125.2,125.26,3100.0,116.239,116.239,116.1555,116.2112,3100.0
2017-11-27 12:25:00,125.21,125.3,125.21,125.28,2907.0,116.1648,116.2483,116.1648,116.2297,2907.0
2017-11-27 12:30:00,125.28,125.28,125.13,125.13,2956.0,116.2297,116.2297,116.0906,116.0906,2956.0
2017-11-27 12:35:00,125.16,125.18,125.04,125.07,2400.0,116.1184,116.137,116.0071,116.0349,2400.0
2017-11-27 12:40:00,125.07,125.12,125.05,125.07,3762.0,116.0349,116.0813,116.0163,116.0349,3762.0
2017-11-27 12:45:00,125.1,125.12,124.99,125.03,2100.0,116.0627,116.0813,115.9607,115.9978,2100.0
2017-11-27 12:50:00,125.04,125.13,124.99,125.13,3522.0,116.0071,116.0906,115.9607,116.0906,3522.0
2017-11-27 12:55:00,125.12,125.22,125.09,125.22,4024.0,116.0813,116.1741,116.0535,116.1741,4024.0
2017-11-27 13:00:00,125.26,125.33,125.24,125.33,2701.0,116.2112,116.2761,116.1926,116.2761,2701.0
2017-11-27 13:05:00,125.34,125.36,125.2,125.2,2129.0,116.2854,116.304,116.1555,116.1555,2129.0
2017-11-27 13:10:00,125.26,125.26,125.16,125.18,2800.0,116.2112,116.2112,116.1184,116.137,2800.0
2017-11-27 13:15:00,125.17,125.29,125.16,125.28,5835.0,116.1277,116.239,116.1184,116.2297,5835.0
2017-11-27 13:20:00,125.26,125.29,125.25,125.29,1600.0,116.2112,116.239,116.2019,116.239,1600.0
2017-11-27 13:25:00,125.29,125.3,125.26,125.3,2103.0,116.239,116.2483,116.2112,116.2483,2103.0
2017-11-27 13:30:00,125.28,125.28,125.24,125.26,3322.0,116.2297,116.2297,116.1926,116.2112,3322.0
2017-11-27 13:35:00,125.24,125.26,125.21,125.24,1900.0,116.1926,116.2112,116.1648,116.1926,1900.0
2017-11-27 13:40:00,125.24,125.33,125.24,125.28,4382.0,116.1926,116.2761,116.1926,116.2297,4382.0
2017-11-27 13:45:00,125.28,125.28,125.24,125.27,2300.0,116.2297,116.2297,116.1926,116.2205,2300.0
2017-11-27 13:50:00,125.25,125.32,125.25,125.26,2900.0,116.2019,116.2668,116.2019,116.2112,2900.0
2017-11-27 13:55:00,125.25,125.29,125.18,125.22,5169.0,116.2019,116.239,116.137,116.1741,5169.0
2017-11-27 14:00:00,125.18,125.18,125.09,125.12,4504.0,116.137,116.137,116.0535,116.0813,4504.0
2017-11-27 14:05:00,125.12,125.21,125.1,125.13,6502.0,116.0813,116.1648,116.0627,116.0906,6502.0
2017-11-27 14:10:00,125.13,125.16,125.02,125.02,4936.0,116.0906,116.1184,115.9885,115.9885,4936.0
2017-11-27 14:15:00,124.97,125.0,124.87,124.93,2809.0,115.9421,115.97,115.8493,115.905,2809.0
2017-11-27 14:20:00,124.93,125.09,124.93,125.05,5370.0,115.905,116.0535,115.905,116.0163,5370.0
2017-11-27 14:25:00,125.07,125.09,125.06,125.06,1925.0,116.0349,116.0535,116.0256,116.0256,1925.0
2017-11-27 14:30:00,125.07,125.19,125.05,125.15,4958.0,116.0349,116.1462,116.0163,116.1091,4958.0
2017-11-27 14:35:00,125.19,125.26,125.17,125.23,2600.0,116.1462,116.2112,116.1277,116.1833,2600.0
2017-11-27 14:40:00,125.23,125.26,125.15,125.21,4040.0,116.1833,116.2112,116.1091,116.1648,4040.0
2017-11-27 14:45:00,125.19,125.25,125.0,125.05,5368.0,116.1462,116.2019,115.97,116.0163,5368.0
2017-11-27 14:50:00,125.03,125.13,125.02,125.06,5310.0,115.9978,116.0906,115.9885,116.0256,5310.0
2017-11-27 14:55:00,125.06,125.16,125.02,125.11,5345.0,116.0256,116.1184,115.9885,116.072,5345.0
2017-11-27 15:00:00,125.1,125.17,125.03,125.03,2720.0,116.0627,116.1277,115.9978,115.9978,2720.0
2017-11-27 15:05:00,125.0,125.07,124.98,125.0,6423.0,115.97,116.0349,115.9514,115.97,6423.0
2017-11-27 15:10:00,125.03,125.06,125.0,125.02,7306.0,115.9978,116.0256,115.97,115.9885,7306.0
2017-11-27 15:15:00,125.01,125.1,125.01,125.1,5480.0,115.9792,116.0627,115.9792,116.0627,5480.0
2017-11-27 15:20:00,125.09,125.16,125.09,125.11,8790.0,116.0535,116.1184,116.0535,116.072,8790.0
2017-11-27 15:25:00,125.11,125.12,125.06,125.09,3639.0,116.072,116.0813,116.0256,116.0535,3639.0
2017-11-27 15:30:00,125.09,125.15,125.02,125.06,11218.0,116.0535,116.1091,115.9885,116.0256,11218.0
2017-11-27 15:35:00,125.06,125.18,125.03,125.18,14204.0,116.0256,116.137,115.9978,116.137,14204.0
2017-11-27 15:40:00,125.18,125.21,125.16,125.2,16321.0,116.137,116.1648,116.1184,116.1555,16321.0
2017-11-27 15:45:00,125.2,125.24,125.13,125.17,10929.0,116.1555,116.1926,116.0906,116.1277,10929.0
2017-11-27 15:50:00,125.17,125.19,125.12,125.14,15785.0,116.1277,116.1462,116.0813,116.0998,15785.0
2017-11-27 15:55:00,125.15,125.28,125.15,125.25,76289.0,116.1091,116.2297,116.1091,116.2019,76289.0
2017-11-28 09:30:00,125.42,125.48,124.71,124.97,9817.0,116.3596,116.4153,115.7009,115.9421,9817.0
2017-11-28 09:35:00,124.86,125.47,124.86,125.24,4585.0,115.8401,116.406,115.8401,116.1926,4585.0
2017-11-28 09:40:00,125.27,125.46,125.27,125.42,5116.0,116.2205,116.3967,116.2205,116.3596,5116.0
2017-11-28 09:45:00,125.33,125.5,125.26,125.31,4767.0,116.2761,116.4338,116.2112,116.2576,4767.0
2017-11-28 09:50:00,125.27,125.37,125.2,125.32,3051.0,116.2205,116.3132,116.1555,116.2668,3051.0
2017-11-28 09:55:00,125.36,125.64,125.31,125.64,3452.0,116.304,116.5637,116.2576,116.5637,3452.0
2017-11-28 10:00:00,125.64,125.73,125.48,125.66,4964.0,116.5637,116.6472,116.4153,116.5823,4964.0
2017-11-28 10:05:00,125.73,125.81,125.58,125.81,6720.0,116.6472,116.7214,116.5081,116.7214,6720.0
2017-11-28 10:10:00,125.79,125.96,125.79,125.84,3292.0,116.7029,116.8606,116.7029,116.7493,3292.0
2017-11-28 10:15:00,125.93,126.13,125.87,126.13,4824.0,116.8328,117.0183,116.7771,117.0183,4824.0
2017-11-28 10:20:00,126.24,126.35,126.18,126.35,7848.0,117.1204,117.2224,117.0647,117.2224,7848.0
2017-11-28 10:25:00,126.35,126.37,126.26,126.26,4382.0,117.2224,117.241,117.1389,117.1389,4382.0
2017-11-28 10:30:00,126.31,126.36,126.15,126.15,2630.0,117.1853,117.2317,117.0369,117.0369,2630.0
2017-11-28 10:35:00,126.15,126.21,126.15,126.17,2215.0,117.0369,117.0925,117.0369,117.0554,2215.0
2017-11-28 10:40:00,126.23,126.33,126.18,126.33,7220.0,117.1111,117.2039,117.0647,117.2039,7220.0
2017-11-28 10:45:00,126.32,126.61,126.31,126.46,4600.0,117.1946,117.4637,117.1853,117.3245,4600.0
2017-11-28 10:50:00,126.45,126.5,126.39,126.49,2715.0,117.3152,117.3616,117.2595,117.3523,2715.0
2017-11-28 10:55:00,126.45,126.45,126.32,126.38,8719.0,117.3152,117.3152,117.1946,117.2503,8719.0
2017-11-28 11:00:00,126.36,126.4,126.31,126.35,6701.0,117.2317,117.2688,117.1853,117.2224,6701.0
2017-11-28 11:05:00,126.39,126.44,126.33,126.39,7299.0,117.2595,117.3059,117.2039,117.2595,7299.0
2017-11-28 11:10:00,126.36,126.5,126.34,126.5,7631.0,117.2317,117.3616,117.2132,117.3616,7631.0
2017-11-28 11:15:00,126.43,126.43,126.13,126.15,3400.0,117.2967,117.2967,117.0183,117.0369,3400.0
2017-11-28 11:20:00,126.12,126.3,126.07,126.24,8389.0,117.009,117.176,116.9627,117.1204,8389.0
2017-11-28 11:25:00,126.28,126.29,126.22,126.24,2100.0,117.1575,117.1668,117.1018,117.1204,2100.0
2017-11-28 11:30:00,126.26,126.36,126.24,126.33,3407.0,117.1389,117.2317,117.1204,117.2039,3407.0
2017-11-28 11:35:00,126.4,126.75,126.4,126.72,5168.0,117.2688,117.5935,117.2688,117.5657,5168.0
2017-11-28 11:40:00,126.7,126.75,126.6,126.66,5658.0,117.5471,117.5935,117.4544,117.51,5658.0
2017-11-28 11:45:00,126.66,126.8,126.65,126.77,5880.0,117.51,117.6399,117.5008,117.6121,5880.0
2017-11-28 11:50:00,126.74,126.81,126.64,126.68,3877.0,117.5843,117.6492,117.4915,117.5286,3877.0
2017-11-28 11:55:00,126.69,126.74,126.68,126.72,5042.0,117.5379,117.5843,117.5286,117.5657,5042.0
2017-11-28 12:00:00,126.72,126.77,126.67,126.74,4804.0,117.5657,117.6121,117.5193,117.5843,4804.0
2017-11-28 12:05:00,126.72,126.81,126.72,126.81,3492.0,117.5657,117.6492,117.5657,117.6492,3492.0
2017-11-28 12:10:00,126.82,126.83,126.78,126.83,2900.0,117.6585,117.6678,117.6214,117.6678,2900.0
2017-11-28 12:15:00,126.79,126.85,126.77,126.8,4099.0,117.6306,117.6863,117.6121,117.6399,4099.0
2017-11-28 12:20:00,126.81,126.9,126.78,126.88,3297.0,117.6492,117.7327,117.6214,117.7141,3297.0
2017-11-28 12:25:00,126.88,126.89,126.83,126.85,6180.0,117.7141,117.7234,117.6678,117.6863,6180.0
2017-11-28 12:30:00,126.88,126.93,126.87,126.93,3475.0,117.7141,117.7605,117.7049,117.7605,3475.0
2017-11-28 12:35:00,126.89,126.94,126.86,126.94,2901.0,117.7234,117.7698,117.6956,117.7698,2901.0
2017-11-28 12:40:00,126.92,126.94,126.86,126.87,1333.0,117.7513,117.7698,117.6956,117.7049,1333.0
2017-11-28 12:45:00,126.89,126.91,126.82,126.83,6402.0,117.7234,117.742,117.6585,117.6678,6402.0
2017-11-28 12:50:00,126.86,126.97,126.85,126.94,3300.0,117.6956,117.7976,117.6863,117.7698,3300.0
2017-11-28 12:55:00,126.92,127.11,126.91,127.09,7454.0,117.7513,117.9275,117.742,117.909,7454.0
2017-11-28 13:00:00,127.09,127.15,127.08,127.08,3618.0,117.909,117.9646,117.8997,117.8997,3618.0
2017-11-28 13:05:00,127.11,127.13,127.03,127.08,3524.0,117.9275,117.9461,117.8533,117.8997,3524.0
2017-11-28 13:10:00,127.05,127.06,126.77,126.77,11640.0,117.8719,117.8811,117.6121,117.6121,11640.0
2017-11-28 13:15:00,126.7,126.76,126.46,126.47,7902.0,117.5471,117.6028,117.3245,117.3338,7902.0
2017-11-28 13:20:00,126.45,126.48,126.3,126.3,7490.0,117.3152,117.343,117.176,117.176,7490.0
2017-11-28 13:25:00,126.31,126.37,126.09,126.3,6160.0,117.1853,117.241,116.9812,117.176,6160.0
2017-11-28 13:30:00,126.35,126.59,126.33,126.59,3926.0,117.2224,117.4451,117.2039,117.4451,3926.0
2017-11-28 13:35:00,126.59,126.76,126.45,126.45,5505.0,117.4451,117.6028,117.3152,117.3152,5505.0
2017-11-28 13:40:00,126.37,126.44,126.32,126.35,2585.0,117.241,117.3059,117.1946,117.2224,2585.0
2017-11-28 13:45:00,126.37,126.37,126.19,126.22,2000.0,117.241,117.241,117.074,117.1018,2000.0
2017-11-28 13:50:00,126.14,126.21,126.09,126.13,3100.0,117.0276,117.0925,116.9812,117.0183,3100.0
2017-11-28 13:55:00,126.05,126.05,125.66,125.67,19657.0,116.9441,116.9441,116.5823,116.5916,19657.0
2017-11-28 14:00:00,125.67,125.79,125.65,125.77,5824.0,116.5916,116.7029,116.573,116.6843,5824.0
2017-11-28 14:05:00,125.81,126.05,125.8,126.01,7106.0,116.7214,116.9441,116.7122,116.907,7106.0
2017-11-28 14:10:00,126.04,126.12,125.98,126.04,2840.0,116.9348,117.009,116.8792,116.9348,2840.0
2017-11-28 14:15:00,126.08,126.19,125.93,126.1,3717.0,116.9719,117.074,116.8328,116.9905,3717.0
2017-11-28 14:20:00,126.11,126.39,126.11,126.39,2915.0,116.9998,117.2595,116.9998,117.2595,2915.0
2017-11-28 14:25:00,126.38,126.48,126.3,126.43,15110.0,117.2503,117.343,117.176,117.2967,15110.0
2017-11-28 14:30:00,126.49,126.49,126.21,126.27,5500.0,117.3523,117.3523,117.0925,117.1482,5500.0
2017-11-28 14:35:00,126.25,126.33,126.23,126.23,8086.0,117.1297,117.2039,117.1111,117.1111,8086.0
2017-11-28 14:40:00,126.21,126.34,126.2,126.34,7746.0,117.0925,117.2132,117.0833,117.2132,7746.0
2017-11-28 14:45:00,126.32,126.39,126.25,126.25,8818.0,117.1946,117.2595,117.1297,117.1297,8818.0
2017-11-28 14:50:00,126.26,126.34,126.23,126.31,4505.0,117.1389,117.2132,117.1111,117.1853,4505.0
2017-11-28 14:55:00,126.26,126.3,126.21,126.23,3157.0,117.1389,117.176,117.0925,117.1111,3157.0
2017-11-28 15:00:00,126.24,126.25,126.16,126.18,6954.0,117.1204,117.1297,117.0462,117.0647,6954.0
2017-11-28 15:05:00,126.19,126.24,126.16,126.21,4873.0,117.074,117.1204,117.0462,117.0925,4873.0
2017-11-28 15:10:00,126.21,126.26,126.19,126.25,33507.0,117.0925,117.1389,117.074,117.1297,33507.0
2017-11-28 15:15:00,126.27,126.29,126.17,126.24,15648.0,117.1482,117.1668,117.0554,117.1204,15648.0
2017-11-28 15:20:00,126.26,126.26,126.17,126.17,6791.0,117.1389,117.1389,117.0554,117.0554,6791.0
2017-11-28 15:25:00,126.17,126.2,126.0,126.03,13401.0,117.0554,117.0833,116.8977,116.9256,13401.0
2017-11-28 15:30:00,126.0,126.04,125.92,125.92,15685.0,116.8977,116.9348,116.8235,116.8235,15685.0
2017-11-28 15:35:00,125.92,125.98,125.81,125.86,12213.0,116.8235,116.8792,116.7214,116.7678,12213.0
2017-11-28 15:40:00,125.86,125.99,125.8,125.97,17338.0,116.7678,116.8884,116.7122,116.8699,17338.0
2017-11-28 15:45:00,125.98,126.05,125.96,125.96,15547.0,116.8792,116.9441,116.8606,116.8606,15547.0
2017-11-28 15:50:00,125.99,126.08,125.94,126.03,25464.0,116.8884,116.9719,116.8421,116.9256,25464.0
2017-11-28 15:55:00,126.04,126.04,125.73,125.8,198631.0,116.9348,116.9348,116.6472,116.7122,198631.0
2017-11-29 09:30:00,126.34,126.51,125.99,126.42,16416.0,117.2132,117.3709,116.8884,117.2874,16416.0
2017-11-29 09:35:00,126.32,126.48,126.08,126.08,8117.0,117.1946,117.343,116.9719,116.9719,8117.0
2017-11-29 09:40:00,126.09,126.15,125.87,126.0,4455.0,116.9812,117.0369,116.7771,116.8977,4455.0
2017-11-29 09:45:00,125.92,126.08,125.81,125.81,6997.0,116.8235,116.9719,116.7214,116.7214,6997.0
2017-11-29 09:50:00,125.8,125.8,125.54,125.6,3512.0,116.7122,116.7122,116.4709,116.5266,3512.0
2017-11-29 09:55:00,125.61,126.12,125.54,126.12,6456.0,116.5359,117.009,116.4709,117.009,6456.0
2017-11-29 10:00:00,126.03,126.08,125.72,125.82,5771.0,116.9256,116.9719,116.6379,116.7307,5771.0
2017-11-29 10:05:00,125.82,125.84,125.38,125.41,17801.0,116.7307,116.7493,116.3225,116.3503,17801.0
2017-11-29 10:10:00,125.4,125.42,125.08,125.16,8908.0,116.3411,116.3596,116.0442,116.1184,8908.0
2017-11-29 10:15:00,125.16,125.16,124.95,124.97,9636.0,116.1184,116.1184,115.9236,115.9421,9636.0
2017-11-29 10:20:00,124.96,124.99,124.84,124.95,10652.0,115.9328,115.9607,115.8215,115.9236,10652.0
2017-11-29 10:25:00,124.94,124.97,124.84,124.95,8809.0,115.9143,115.9421,115.8215,115.9236,8809.0
2017-11-29 10:30:00,124.92,125.21,124.84,125.14,15302.0,115.8957,116.1648,115.8215,116.0998,15302.0
2017-11-29 10:35:00,125.16,125.55,125.16,125.45,12987.0,116.1184,116.4802,116.1184,116.3874,12987.0
2017-11-29 10:40:00,125.45,125.62,125.3,125.42,14070.0,116.3874,116.5452,116.2483,116.3596,14070.0
2017-11-29 10:45:00,125.43,125.43,124.95,125.05,15548.0,116.3689,116.3689,115.9236,116.0163,15548.0
2017-11-29 10:50:00,125.04,125.04,124.53,124.58,13686.0,116.0071,116.0071,115.5339,115.5803,13686.0
2017-11-29 10:55:00,124.63,124.65,124.28,124.28,13123.0,115.6267,115.6452,115.302,115.302,13123.0
2017-11-29 11:00:00,124.31,124.33,124.04,124.14,14906.0,115.3298,115.3484,115.0793,115.1721,14906.0
2017-11-29 11:05:00,124.13,124.37,124.11,124.32,16185.0,115.1628,115.3855,115.1443,115.3391,16185.0
2017-11-29 11:10:00,124.31,124.73,124.28,124.48,11744.0,115.3298,115.7195,115.302,115.4875,11744.0
2017-11-29 11:15:00,124.56,124.88,124.51,124.85,9510.0,115.5617,115.8586,115.5154,115.8308,9510.0
2017-11-29 11:20:00,124.89,124.9,124.7,124.81,5193.0,115.8679,115.8772,115.6916,115.7937,5193.0
2017-11-29 11:25:00,124.92,125.04,124.64,124.81,9851.0,115.8957,116.0071,115.636,115.7937,9851.0
2017-11-29 11:30:00,124.82,125.44,124.82,125.29,17373.0,115.803,116.3782,115.803,116.239,17373.0
2017-11-29 11:35:00,125.33,125.37,125.19,125.19,5729.0,116.2761,116.3132,116.1462,116.1462,5729.0
2017-11-29 11:40:00,125.17,125.17,124.64,124.64,7310.0,116.1277,116.1277,115.636,115.636,7310.0
2017-11-29 11:45:00,124.65,125.1,124.64,125.04,7025.0,115.6452,116.0627,115.636,116.0071,7025.0
2017-11-29 11:50:00,125.01,125.01,124.66,124.67,5066.0,115.9792,115.9792,115.6545,115.6638,5066.0
2017-11-29 11:55:00,124.67,124.98,124.67,124.88,4981.0,115.6638,115.9514,115.6638,115.8586,4981.0
2017-11-29 12:00:00,124.82,125.0,124.71,124.71,7566.0,115.803,115.97,115.7009,115.7009,7566.0
2017-11-29 12:05:00,124.71,125.17,124.71,125.05,6808.0,115.7009,116.1277,115.7009,116.0163,6808.0
2017-11-29 12:10:00,125.16,125.59,125.12,125.41,5340.0,116.1184,116.5173,116.0813,116.3503,5340.0
2017-11-29 12:15:00,125.42,125.59,125.32,125.53,9022.0,116.3596,116.5173,116.2668,116.4617,9022.0
2017-11-29 12:20:00,125.53,125.72,125.53,125.66,4961.0,116.4617,116.6379,116.4617,116.5823,4961.0
2017-11-29 12:25:00,125.72,125.72,125.56,125.58,3336.0,116.6379,116.6379,116.4895,116.5081,3336.0
2017-11-29 12:30:00,125.54,125.54,125.38,125.38,2637.0,116.4709,116.4709,116.3225,116.3225,2637.0
2017-11-29 12:35:00,125.44,125.71,125.44,125.71,4747.0,116.3782,116.6287,116.3782,116.6287,4747.0
2017-11-29 12:40:00,125.73,125.78,125.64,125.78,4549.0,116.6472,116.6936,116.5637,116.6936,4549.0
2017-11-29 12:45:00,125.79,125.8,125.59,125.67,3435.0,116.7029,116.7122,116.5173,116.5916,3435.0
2017-11-29 12:50:00,125.68,125.69,125.46,125.51,3554.0,116.6008,116.6101,116.3967,116.4431,3554.0
2017-11-29 12:55:00,125.55,125.67,125.51,125.63,2736.0,116.4802,116.5916,116.4431,116.5544,2736.0
2017-11-29 13:00:00,125.6,125.6,125.39,125.39,2300.0,116.5266,116.5266,116.3318,116.3318,2300.0
2017-11-29 13:05:00,125.23,125.31,125.15,125.15,1389.0,116.1833,116.2576,116.1091,116.1091,1389.0
2017-11-29 13:10:00,125.12,125.41,125.07,125.41,2626.0,116.0813,116.3503,116.0349,116.3503,2626.0
2017-11-29 13:15:00,125.41,125.41,125.16,125.22,1800.0,116.3503,116.3503,116.1184,116.1741,1800.0
2017-11-29 13:20:00,125.16,125.26,125.12,125.12,3672.0,116.1184,116.2112,116.0813,116.0813,3672.0
2017-11-29 13:25:00,125.09,125.15,125.05,125.15,1286.0,116.0535,116.1091,116.0163,116.1091,1286.0
2017-11-29 13:30:00,125.08,125.26,125.08,125.09,2205.0,116.0442,116.2112,116.0442,116.0535,2205.0
2017-11-29 13:35:00,125.09,125.19,125.07,125.18,2640.0,116.0535,116.1462,116.0349,116.137,2640.0
2017-11-29 13:40:00,125.17,125.28,125.1,125.1,4817.0,116.1277,116.2297,116.0627,116.0627,4817.0
2017-11-29 13:45:00,125.14,125.16,125.0,125.12,3870.0,116.0998,116.1184,115.97,116.0813,3870.0
2017-11-29 13:50:00,125.12,125.12,124.9,124.9,5622.0,116.0813,116.0813,115.8772,115.8772,5622.0
2017-11-29 13:55:00,124.9,124.93,124.81,124.86,3046.0,115.8772,115.905,115.7937,115.8401,3046.0
2017-11-29 14:00:00,124.92,125.07,124.91,125.03,5037.0,115.8957,116.0349,115.8865,115.9978,5037.0
2017-11-29 14:05:00,125.05,125.05,124.9,124.94,5840.0,116.0163,116.0163,115.8772,115.9143,5840.0
2017-11-29 14:10:00,124.95,125.03,124.94,124.99,5973.0,115.9236,115.9978,115.9143,115.9607,5973.0
2017-11-29 14:15:00,124.98,125.23,124.97,125.19,7185.0,115.9514,116.1833,115.9421,116.1462,7185.0
2017-11-29 14:20:00,125.19,125.28,125.16,125.16,3536.0,116.1462,116.2297,116.1184,116.1184,3536.0
2017-11-29 14:25:00,125.17,125.26,125.07,125.25,8840.0,116.1277,116.2112,116.0349,116.2019,8840.0
2017-11-29 14:30:00,125.26,125.32,125.11,125.19,6015.0,116.2112,116.2668,116.072,116.1462,6015.0
2017-11-29 14:35:00,125.15,125.17,124.88,124.88,4172.0,116.1091,116.1277,115.8586,115.8586,4172.0
2017-11-29 14:40:00,124.97,125.04,124.81,124.82,5142.0,115.9421,116.0071,115.7937,115.803,5142.0
2017-11-29 14:45:00,124.82,124.98,124.69,124.98,5298.0,115.803,115.9514,115.6824,115.9514,5298.0
2017-11-29 14:50:00,125.06,125.06,124.88,124.88,4861.0,116.0256,116.0256,115.8586,115.8586,4861.0
2017-11-29 14:55:00,124.94,124.98,124.82,124.82,4400.0,115.9143,115.9514,115.803,115.803,4400.0
2017-11-29 15:00:00,124.82,124.88,124.7,124.75,14847.0,115.803,115.8586,115.6916,115.738,14847.0
2017-11-29 15:05:00,124.75,124.79,124.61,124.73,9626.0,115.738,115.7751,115.6081,115.7195,9626.0
2017-11-29 15:10:00,124.72,124.73,124.54,124.54,5360.0,115.7102,115.7195,115.5432,115.5432,5360.0
2017-11-29 15:15:00,124.56,124.57,124.5,124.53,6401.0,115.5617,115.571,115.5061,115.5339,6401.0
2017-11-29 15:20:00,124.54,124.68,124.54,124.65,8106.0,115.5432,115.6731,115.5432,115.6452,8106.0
2017-11-29 15:25:00,124.62,124.85,124.62,124.76,8314.0,115.6174,115.8308,115.6174,115.7473,8314.0
2017-11-29 15:30:00,124.77,124.81,124.68,124.77,14778.0,115.7566,115.7937,115.6731,115.7566,14778.0
2017-11-29 15:35:00,124.78,124.79,124.62,124.64,11233.0,115.7659,115.7751,115.6174,115.636,11233.0
2017-11-29 15:40:00,124.63,124.63,124.52,124.59,12471.0,115.6267,115.6267,115.5246,115.5896,12471.0
2017-11-29 15:45:00,124.61,124.71,124.59,124.7,15749.0,115.6081,115.7009,115.5896,115.6916,15749.0
2017-11-29 15:50:00,124.73,124.76,124.67,124.7,19496.0,115.7195,115.7473,115.6638,115.6916,19496.0
2017-11-29 15:55:00,124.69,124.74,124.63,124.7,46247.0,115.6824,115.7287,115.6267,115.6916,46247.0
2017-11-30 09:30:00,123.65,123.65,122.06,122.98,36933.0,114.7175,114.7175,113.2423,114.0959,36933.0
2017-11-30 09:35:00,122.9,123.13,122.13,122.32,40595.0,114.0217,114.235,113.3073,113.4836,40595.0
2017-11-30 09:40:00,122.53,122.99,122.21,122.74,45753.0,113.6784,114.1052,113.3815,113.8732,45753.0
2017-11-30 09:45:00,122.74,122.74,122.35,122.41,22575.0,113.8732,113.8732,113.5114,113.5671,22575.0
2017-11-30 09:50:00,122.42,122.47,121.43,121.65,38013.0,113.5763,113.6227,112.6579,112.862,38013.0
2017-11-30 09:55:00,121.66,121.98,121.47,121.76,44253.0,112.8712,113.1681,112.695,112.964,44253.0
2017-11-30 10:00:00,121.72,121.82,121.06,121.32,65730.0,112.9269,113.0197,112.3146,112.5558,65730.0
2017-11-30 10:05:00,121.32,121.35,120.56,120.62,35328.0,112.5558,112.5836,111.8507,111.9064,35328.0
2017-11-30 10:10:00,120.54,120.73,120.28,120.29,42235.0,111.8321,112.0084,111.5909,111.6002,42235.0
2017-11-30 10:15:00,120.3,120.58,120.08,120.37,28193.0,111.6095,111.8693,111.4054,111.6744,28193.0
2017-11-30 10:20:00,120.34,120.5,120.11,120.14,46030.0,111.6466,111.795,111.4332,111.461,46030.0
2017-11-30 10:25:00,120.14,120.71,120.06,120.57,54475.0,111.461,111.9899,111.3868,111.86,54475.0
2017-11-30 10:30:00,120.59,121.4,120.57,121.22,35787.0,111.8785,112.63,111.86,112.463,35787.0
2017-11-30 10:35:00,121.15,121.59,120.95,121.59,28962.0,112.3981,112.8063,112.2125,112.8063,28962.0
2017-11-30 10:40:00,121.48,121.8,121.31,121.79,12142.0,112.7042,113.0011,112.5465,112.9918,12142.0
2017-11-30 10:45:00,121.82,122.22,121.67,122.14,28284.0,113.0197,113.3908,112.8805,113.3166,28284.0
2017-11-30 10:50:00,122.17,122.26,121.52,121.54,34050.0,113.3444,113.4279,112.7414,112.7599,34050.0
2017-11-30 10:55:00,121.6,122.06,121.51,121.64,14804.0,112.8156,113.2423,112.7321,112.8527,14804.0
2017-11-30 11:00:00,121.64,122.16,121.64,121.79,13995.0,112.8527,113.3351,112.8527,112.9918,13995.0
2017-11-30 11:05:00,121.79,122.12,121.77,122.08,25850.0,112.9918,113.298,112.9733,113.2609,25850.0
2017-11-30 11:10:00,122.06,122.15,121.97,122.14,21600.0,113.2423,113.3258,113.1588,113.3166,21600.0
2017-11-30 11:15:00,122.14,122.3,122.08,122.22,14593.0,113.3166,113.465,113.2609,113.3908,14593.0
2017-11-30 11:20:00,122.25,122.26,122.04,122.13,21859.0,113.4186,113.4279,113.2238,113.3073,21859.0
2017-11-30 11:25:00,122.09,122.42,122.08,122.38,26056.0,113.2702,113.5763,113.2609,113.5392,26056.0
2017-11-30 11:30:00,122.4,122.83,122.37,122.81,15752.0,113.5578,113.9567,113.53,113.9382,15752.0
2017-11-30 11:35:00,122.81,123.14,122.65,123.04,24140.0,113.9382,114.2443,113.7897,114.1515,24140.0
2017-11-30 11:40:00,123.05,123.27,123.05,123.23,16962.0,114.1608,114.3649,114.1608,114.3278,16962.0
2017-11-30 11:45:00,123.24,123.66,123.21,123.64,19727.0,114.3371,114.7268,114.3093,114.7082,19727.0
2017-11-30 11:50:00,123.57,123.93,123.5,123.5,28103.0,114.6433,114.9773,114.5783,114.5783,28103.0
2017-11-30 11:55:00,123.57,123.97,123.55,123.76,28759.0,114.6433,115.0144,114.6247,114.8195,28759.0
2017-11-30 12:00:00,123.81,124.18,123.79,124.17,23434.0,114.8659,115.2092,114.8474,115.1999,23434.0
2017-11-30 12:05:00,124.17,124.51,124.11,124.46,22442.0,115.1999,115.5154,115.1443,115.469,22442.0
2017-11-30 12:10:00,124.41,124.73,124.28,124.73,20322.0,115.4226,115.7195,115.302,115.7195,20322.0
2017-11-30 12:15:00,124.73,124.73,124.31,124.31,20157.0,115.7195,115.7195,115.3298,115.3298,20157.0
2017-11-30 12:20:00,124.33,124.47,124.14,124.34,25867.0,115.3484,115.4782,115.1721,115.3576,25867.0
2017-11-30 12:25:00,124.34,124.4,124.15,124.15,10704.0,115.3576,115.4133,115.1814,115.1814,10704.0
2017-11-30 12:30:00,124.15,124.23,123.84,123.86,15280.0,115.1814,115.2556,114.8938,114.9123,15280.0
2017-11-30 12:35:00,123.86,124.12,123.81,124.05,40785.0,114.9123,115.1535,114.8659,115.0886,40785.0
2017-11-30 12:40:00,124.1,124.3,123.98,124.22,15404.0,115.135,115.3205,115.0236,115.2463,15404.0
2017-11-30 12:45:00,124.26,124.63,124.19,124.45,19240.0,115.2834,115.6267,115.2185,115.4597,19240.0
2017-11-30 12:50:00,124.46,124.51,124.4,124.46,8488.0,115.469,115.5154,115.4133,115.469,8488.0
2017-11-30 12:55:00,124.46,124.46,124.24,124.39,10552.0,115.469,115.469,115.2649,115.404,10552.0
2017-11-30 13:00:00,124.4,124.77,124.4,124.64,12707.0,115.4133,115.7566,115.4133,115.636,12707.0
2017-11-30 13:05:00,124.66,124.83,124.58,124.83,10487.0,115.6545,115.8122,115.5803,115.8122,10487.0
2017-11-30 13:10:00,124.83,125.02,124.81,124.82,12046.0,115.8122,115.9885,115.7937,115.803,12046.0
2017-11-30 13:15:00,124.83,125.08,124.76,125.03,15102.0,115.8122,116.0442,115.7473,115.9978,15102.0
2017-11-30 13:20:00,125.05,125.07,124.89,124.94,11236.0,116.0163,116.0349,115.8679,115.9143,11236.0
2017-11-30 13:25:00,124.86,125.06,124.85,124.89,6081.0,115.8401,116.0256,115.8308,115.8679,6081.0
2017-11-30 13:30:00,124.94,125.13,124.92,125.07,12356.0,115.9143,116.0906,115.8957,116.0349,12356.0
2017-11-30 13:35:00,125.09,125.14,124.95,124.95,10257.0,116.0535,116.0998,115.9236,115.9236,10257.0
2017-11-30 13:40:00,124.95,124.95,124.47,124.63,14550.0,115.9236,115.9236,115.4782,115.6267,14550.0
2017-11-30 13:45:00,124.63,124.87,124.6,124.76,16649.0,115.6267,115.8493,115.5989,115.7473,16649.0
2017-11-30 13:50:00,124.76,124.77,124.4,124.4,10785.0,115.7473,115.7566,115.4133,115.4133,10785.0
2017-11-30 13:55:00,124.4,124.81,124.4,124.62,16608.0,115.4133,115.7937,115.4133,115.6174,16608.0
2017-11-30 14:00:00,124.6,124.68,124.42,124.46,9853.0,115.5989,115.6731,115.4319,115.469,9853.0
2017-11-30 14:05:00,124.42,124.52,124.37,124.52,6367.0,115.4319,115.5246,115.3855,115.5246,6367.0
2017-11-30 14:10:00,124.55,124.79,124.54,124.64,19177.0,115.5525,115.7751,115.5432,115.636,19177.0
2017-11-30 14:15:00,124.58,124.61,124.41,124.57,19666.0,115.5803,115.6081,115.4226,115.571,19666.0
2017-11-30 14:20:00,124.59,124.64,124.4,124.4,7022.0,115.5896,115.636,115.4133,115.4133,7022.0
2017-11-30 14:25:00,124.39,124.71,124.39,124.66,24992.0,115.404,115.7009,115.404,115.6545,24992.0
2017-11-30 14:30:00,124.64,124.68,124.43,124.65,9913.0,115.636,115.6731,115.4411,115.6452,9913.0
2017-11-30 14:35:00,124.65,124.66,124.51,124.65,17460.0,115.6452,115.6545,115.5154,115.6452,17460.0
2017-11-30 14:40:00,124.65,124.65,124.41,124.5,17490.0,115.6452,115.6452,115.4226,115.5061,17490.0
2017-11-30 14:45:00,124.51,124.55,124.35,124.35,9839.0,115.5154,115.5525,115.3669,115.3669,9839.0
2017-11-30 14:50:00,124.35,124.35,124.14,124.2,7231.0,115.3669,115.3669,115.1721,115.2278,7231.0
2017-11-30 14:55:00,124.19,124.22,124.01,124.01,7616.0,115.2185,115.2463,115.0515,115.0515,7616.0
2017-11-30 15:00:00,123.99,124.16,123.97,124.05,16761.0,115.0329,115.1906,115.0144,115.0886,16761.0
2017-11-30 15:05:00,124.04,124.04,123.67,123.67,19583.0,115.0793,115.0793,114.736,114.736,19583.0
2017-11-30 15:10:00,123.69,123.92,123.69,123.82,9959.0,114.7546,114.968,114.7546,114.8752,9959.0
2017-11-30 15:15:00,123.85,123.95,123.81,123.94,9033.0,114.903,114.9958,114.8659,114.9865,9033.0
2017-11-30 15:20:00,123.94,123.97,123.76,123.94,17755.0,114.9865,115.0144,114.8195,114.9865,17755.0
2017-11-30 15:25:00,123.94,123.97,123.82,123.86,12441.0,114.9865,115.0144,114.8752,114.9123,12441.0
2017-11-30 15:30:00,123.83,123.96,123.77,123.82,13583.0,114.8845,115.0051,114.8288,114.8752,13583.0
2017-11-30 15:35:00,123.84,123.96,123.62,123.62,16181.0,114.8938,115.0051,114.6896,114.6896,16181.0
2017-11-30 15:40:00,123.66,123.76,123.64,123.69,18848.0,114.7268,114.8195,114.7082,114.7546,18848.0
2017-11-30 15:45:00,123.7,124.11,123.7,124.04,32804.0,114.7639,115.1443,114.7639,115.0793,32804.0
2017-11-30 15:50:00,124.07,124.23,123.98,124.07,31067.0,115.1071,115.2556,115.0236,115.1071,31067.0
2017-11-30 15:55:00,124.06,124.12,123.82,123.9,98983.0,115.0979,115.1535,114.8752,114.9494,98983.0
2017-12-01 09:30:00,123.85,124.92,123.36,124.42,22223.0,114.903,115.8957,114.4484,115.4319,22223.0
2017-12-01 09:35:00,124.63,125.0,124.36,124.43,17774.0,115.6267,115.97,115.3762,115.4411,17774.0
2017-12-01 09:40:00,124.26,125.0,124.24,124.55,19338.0,115.2834,115.97,115.2649,115.5525,19338.0
2017-12-01 09:45:00,124.6,125.09,124.6,124.86,20034.0,115.5989,116.0535,115.5989,115.8401,20034.0
2017-12-01 09:50:00,124.87,125.09,124.8,125.07,15408.0,115.8493,116.0535,115.7844,116.0349,15408.0
2017-12-01 09:55:00,125.13,125.48,124.9,125.45,19437.0,116.0906,116.4153,115.8772,116.3874,19437.0
2017-12-01 10:00:00,125.35,125.44,124.39,124.47,7694.0,116.2947,116.3782,115.404,115.4782,7694.0
2017-12-01 10:05:00,124.48,124.84,124.43,124.84,12903.0,115.4875,115.8215,115.4411,115.8215,12903.0
2017-12-01 10:10:00,124.75,125.05,124.68,124.96,11266.0,115.738,116.0163,115.6731,115.9328,11266.0
2017-12-01 10:15:00,124.98,125.52,124.94,125.51,13130.0,115.9514,116.4524,115.9143,116.4431,13130.0
2017-12-01 10:20:00,125.51,125.52,124.66,124.66,4900.0,116.4431,116.4524,115.6545,115.6545,4900.0
2017-12-01 10:25:00,124.63,125.06,124.59,124.85,9308.0,115.6267,116.0256,115.5896,115.8308,9308.0
2017-12-01 10:30:00,124.92,125.04,124.75,124.83,7512.0,115.8957,116.0071,115.738,115.8122,7512.0
2017-12-01 10:35:00,124.88,125.11,124.71,124.78,13656.0,115.8586,116.072,115.7009,115.7659,13656.0
2017-12-01 10:40:00,124.85,124.98,124.79,124.87,7080.0,115.8308,115.9514,115.7751,115.8493,7080.0
2017-12-01 10:45:00,124.8,124.92,124.73,124.92,16379.0,115.7844,115.8957,115.7195,115.8957,16379.0
2017-12-01 10:50:00,124.92,125.02,124.87,124.96,8112.0,115.8957,115.9885,115.8493,115.9328,8112.0
2017-12-01 10:55:00,125.0,125.02,124.81,124.92,10730.0,115.97,115.9885,115.7937,115.8957,10730.0
2017-12-01 11:00:00,124.92,124.93,124.82,124.83,25777.0,115.8957,115.905,115.803,115.8122,25777.0
2017-12-01 11:05:00,124.83,124.87,124.19,124.32,38093.0,115.8122,115.8493,115.2185,115.3391,38093.0
2017-12-01 11:10:00,124.33,124.33,122.85,123.32,24354.0,115.3484,115.3484,113.9753,114.4113,24354.0
2017-12-01 11:15:00,123.37,123.85,123.37,123.82,19229.0,114.4577,114.903,114.4577,114.8752,19229.0
2017-12-01 11:20:00,123.71,123.92,123.5,123.56,23507.0,114.7731,114.968,114.5783,114.634,23507.0
2017-12-01 11:25:00,123.56,123.76,123.2,123.2,19745.0,114.634,114.8195,114.3,114.3,19745.0
2017-12-01 11:30:00,123.22,123.22,122.52,123.12,10779.0,114.3185,114.3185,113.6691,114.2258,10779.0
2017-12-01 11:35:00,123.12,123.83,123.0,123.71,24884.0,114.2258,114.8845,114.1144,114.7731,24884.0
2017-12-01 11:40:00,123.71,123.97,123.62,123.77,12419.0,114.7731,115.0144,114.6896,114.8288,12419.0
2017-12-01 11:45:00,123.77,123.77,123.01,123.11,5899.0,114.8288,114.8288,114.1237,114.2165,5899.0
2017-12-01 11:50:00,123.16,123.9,122.99,123.84,17387.0,114.2629,114.9494,114.1052,114.8938,17387.0
2017-12-01 11:55:00,123.92,124.32,123.68,123.97,10643.0,114.968,115.3391,114.7453,115.0144,10643.0
2017-12-01 12:00:00,124.0,124.48,123.99,124.47,5500.0,115.0422,115.4875,115.0329,115.4782,5500.0
2017-12-01 12:05:00,124.47,124.62,124.13,124.13,14407.0,115.4782,115.6174,115.1628,115.1628,14407.0
2017-12-01 12:10:00,124.12,124.13,123.81,123.95,6740.0,115.1535,115.1628,114.8659,114.9958,6740.0
2017-12-01 12:15:00,123.89,124.07,123.4,123.62,17382.0,114.9401,115.1071,114.4855,114.6896,17382.0
2017-12-01 12:20:00,123.64,124.0,123.41,124.0,13010.0,114.7082,115.0422,114.4948,115.0422,13010.0
2017-12-01 12:25:00,124.0,124.06,123.6,123.74,6890.0,115.0422,115.0979,114.6711,114.801,6890.0
2017-12-01 12:30:00,123.79,123.91,123.75,123.81,3554.0,114.8474,114.9587,114.8103,114.8659,3554.0
2017-12-01 12:35:00,123.81,123.94,123.75,123.76,4898.0,114.8659,114.9865,114.8103,114.8195,4898.0
2017-12-01 12:40:00,123.76,124.06,123.76,124.06,9169.0,114.8195,115.0979,114.8195,115.0979,9169.0
2017-12-01 12:45:00,123.98,124.17,123.94,124.11,12303.0,115.0236,115.1999,114.9865,115.1443,12303.0
2017-12-01 12:50:00,124.09,124.3,124.09,124.19,11124.0,115.1257,115.3205,115.1257,115.2185,11124.0
2017-12-01 12:55:00,124.22,124.33,124.19,124.21,4328.0,115.2463,115.3484,115.2185,115.237,4328.0
2017-12-01 13:00:00,124.21,124.36,124.19,124.23,8820.0,115.237,115.3762,115.2185,115.2556,8820.0
2017-12-01 13:05:00,124.24,124.38,124.23,124.23,3530.0,115.2649,115.3947,115.2556,115.2556,3530.0
2017-12-01 13:10:00,124.23,124.34,124.13,124.34,7077.0,115.2556,115.3576,115.1628,115.3576,7077.0
2017-12-01 13:15:00,124.33,124.48,124.22,124.48,5222.0,115.3484,115.4875,115.2463,115.4875,5222.0
2017-12-01 13:20:00,124.5,124.52,124.37,124.52,3950.0,115.5061,115.5246,115.3855,115.5246,3950.0
2017-12-01 13:25:00,124.53,124.53,124.3,124.31,4137.0,115.5339,115.5339,115.3205,115.3298,4137.0
2017-12-01 13:30:00,124.31,124.64,124.31,124.55,9315.0,115.3298,115.636,115.3298,115.5525,9315.0
2017-12-01 13:35:00,124.55,124.64,124.26,124.26,5513.0,115.5525,115.636,115.2834,115.2834,5513.0
2017-12-01 13:40:00,124.34,124.42,124.14,124.15,10160.0,115.3576,115.4319,115.1721,115.1814,10160.0
2017-12-01 13:45:00,124.22,124.26,124.06,124.26,4101.0,115.2463,115.2834,115.0979,115.2834,4101.0
2017-12-01 13:50:00,124.22,124.25,124.15,124.23,3256.0,115.2463,115.2741,115.1814,115.2556,3256.0
2017-12-01 13:55:00,124.22,124.27,124.18,124.2,7622.0,115.2463,115.2927,115.2092,115.2278,7622.0
2017-12-01 14:00:00,124.19,124.36,124.14,124.33,10123.0,115.2185,115.3762,115.1721,115.3484,10123.0
2017-12-01 14:05:00,124.26,124.32,124.16,124.32,5230.0,115.2834,115.3391,115.1906,115.3391,5230.0
2017-12-01 14:10:00,124.29,124.33,124.26,124.28,6346.0,115.3112,115.3484,115.2834,115.302,6346.0
2017-12-01 14:15:00,124.26,124.33,124.21,124.22,5081.0,115.2834,115.3484,115.237,115.2463,5081.0
2017-12-01 14:20:00,124.23,124.25,124.15,124.17,7893.0,115.2556,115.2741,115.1814,115.1999,7893.0
2017-12-01 14:25:00,124.15,124.29,124.12,124.26,9807.0,115.1814,115.3112,115.1535,115.2834,9807.0
2017-12-01 14:30:00,124.26,124.32,124.2,124.2,12403.0,115.2834,115.3391,115.2278,115.2278,12403.0
2017-12-01 14:35:00,124.26,124.26,124.19,124.23,16774.0,115.2834,115.2834,115.2185,115.2556,16774.0
2017-12-01 14:40:00,124.26,124.26,123.91,123.96,27263.0,115.2834,115.2834,114.9587,115.0051,27263.0
2017-12-01 14:45:00,123.95,124.04,123.9,123.95,8354.0,114.9958,115.0793,114.9494,114.9958,8354.0
2017-12-01 14:50:00,123.94,123.95,123.8,123.95,12604.0,114.9865,114.9958,114.8566,114.9958,12604.0
2017-12-01 14:55:00,123.93,124.1,123.93,124.0,12822.0,114.9773,115.135,114.9773,115.0422,12822.0
2017-12-01 15:00:00,124.0,124.14,123.95,124.14,20292.0,115.0422,115.1721,114.9958,115.1721,20292.0
2017-12-01 15:05:00,124.09,124.17,124.01,124.12,6506.0,115.1257,115.1999,115.0515,115.1535,6506.0
2017-12-01 15:10:00,124.13,124.15,124.1,124.1,14866.0,115.1628,115.1814,115.135,115.135,14866.0
2017-12-01 15:15:00,124.1,124.19,124.09,124.16,15665.0,115.135,115.2185,115.1257,115.1906,15665.0
2017-12-01 15:20:00,124.16,124.31,124.16,124.23,16926.0,115.1906,115.3298,115.1906,115.2556,16926.0
2017-12-01 15:25:00,124.24,124.34,124.23,124.23,12753.0,115.2649,115.3576,115.2556,115.2556,12753.0
2017-12-01 15:30:00,124.24,124.48,124.24,124.45,22427.0,115.2649,115.4875,115.2649,115.4597,22427.0
2017-12-01 15:35:00,124.47,124.91,124.46,124.91,142780.0,115.4782,115.8865,115.469,115.8865,142780.0
2017-12-01 15:40:00,124.91,125.92,124.9,125.48,128699.0,115.8865,116.8235,115.8772,116.4153,128699.0
2017-12-01 15:45:00,125.54,125.63,125.15,125.15,51299.0,116.4709,116.5544,116.1091,116.1091,51299.0
2017-12-01 15:50:00,125.16,125.35,125.07,125.14,46997.0,116.1184,116.2947,116.0349,116.0998,46997.0
2017-12-01 15:55:00,125.16,125.21,125.03,125.17,93605.0,116.1184,116.1648,115.9978,116.1277,93605.0
2017-12-04 09:30:00,127.0,127.57,126.67,126.67,58528.0,117.8255,118.3543,117.5193,117.5193,58528.0
2017-12-04 09:35:00,126.81,126.89,126.57,126.7,8033.0,117.6492,117.7234,117.4265,117.5471,8033.0
2017-12-04 09:40:00,126.66,126.96,126.54,126.91,21257.0,117.51,117.7884,117.3987,117.742,21257.0
2017-12-04 09:45:00,126.95,126.97,126.75,126.95,14269.0,117.7791,117.7976,117.5935,117.7791,14269.0
2017-12-04 09:50:00,126.95,126.98,126.55,126.66,18381.0,117.7791,117.8069,117.408,117.51,18381.0
2017-12-04 09:55:00,126.7,127.05,126.7,126.95,18094.0,117.5471,117.8719,117.5471,117.7791,18094.0
2017-12-04 10:00:00,126.99,127.5,126.9,127.39,28592.0,117.8162,118.2894,117.7327,118.1873,28592.0
2017-12-04 10:05:00,127.42,127.75,127.0,127.73,54369.0,118.2151,118.5213,117.8255,118.5027,54369.0
2017-12-04 10:10:00,127.69,127.73,127.13,127.48,18481.0,118.4656,118.5027,117.9461,118.2708,18481.0
2017-12-04 10:15:00,127.55,127.82,127.5,127.69,22740.0,118.3357,118.5862,118.2894,118.4656,22740.0
2017-12-04 10:20:00,127.68,127.68,127.17,127.45,18797.0,118.4564,118.4564,117.9832,118.243,18797.0
2017-12-04 10:25:00,127.48,127.59,127.25,127.59,39956.0,118.2708,118.3729,118.0574,118.3729,39956.0
2017-12-04 10:30:00,127.56,127.6,127.18,127.48,37252.0,118.345,118.3821,117.9925,118.2708,37252.0
2017-12-04 10:35:00,127.52,127.8,127.46,127.68,18188.0,118.3079,118.5677,118.2522,118.4564,18188.0
2017-12-04 10:40:00,127.63,127.72,127.5,127.51,37694.0,118.41,118.4935,118.2894,118.2986,37694.0
2017-12-04 10:45:00,127.55,127.59,127.3,127.41,8822.0,118.3357,118.3729,118.1038,118.2059,8822.0
2017-12-04 10:50:00,127.44,127.46,126.92,126.92,14879.0,118.2337,118.2522,117.7513,117.7513,14879.0
2017-12-04 10:55:00,126.95,126.99,126.58,126.68,24162.0,117.7791,117.8162,117.4358,117.5286,24162.0
2017-12-04 11:00:00,126.76,126.83,126.52,126.61,15584.0,117.6028,117.6678,117.3802,117.4637,15584.0
2017-12-04 11:05:00,126.61,126.69,125.91,125.96,15567.0,117.4637,117.5379,116.8142,116.8606,15567.0
2017-12-04 11:10:00,125.96,126.19,125.96,126.08,14567.0,116.8606,117.074,116.8606,116.9719,14567.0
2017-12-04 11:15:00,126.14,126.21,125.63,125.63,16729.0,117.0276,117.0925,116.5544,116.5544,16729.0
2017-12-04 11:20:00,125.69,126.15,125.69,125.89,12212.0,116.6101,117.0369,116.6101,116.7957,12212.0
2017-12-04 11:25:00,125.89,125.98,125.76,125.76,29091.0,116.7957,116.8792,116.6751,116.6751,29091.0
2017-12-04 11:30:00,125.72,126.06,125.72,126.06,11250.0,116.6379,116.9534,116.6379,116.9534,11250.0
2017-12-04 11:35:00,126.06,126.66,126.06,126.6,14051.0,116.9534,117.51,116.9534,117.4544,14051.0
2017-12-04 11:40:00,126.68,126.7,126.41,126.41,11984.0,117.5286,117.5471,117.2781,117.2781,11984.0
2017-12-04 11:45:00,126.38,126.48,126.26,126.42,6727.0,117.2503,117.343,117.1389,117.2874,6727.0
2017-12-04 11:50:00,126.42,126.58,126.42,126.44,6788.0,117.2874,117.4358,117.2874,117.3059,6788.0
2017-12-04 11:55:00,126.51,126.56,126.39,126.39,7902.0,117.3709,117.4173,117.2595,117.2595,7902.0
2017-12-04 12:00:00,126.41,126.56,126.37,126.37,7143.0,117.2781,117.4173,117.241,117.241,7143.0
2017-12-04 12:05:00,126.45,126.65,126.37,126.37,8676.0,117.3152,117.5008,117.241,117.241,8676.0
2017-12-04 12:10:00,126.27,126.55,126.27,126.51,7960.0,117.1482,117.408,117.1482,117.3709,7960.0
2017-12-04 12:15:00,126.51,126.68,126.47,126.6,19047.0,117.3709,117.5286,117.3338,117.4544,19047.0
2017-12-04 12:20:00,126.49,126.61,126.3,126.52,9869.0,117.3523,117.4637,117.176,117.3802,9869.0
2017-12-04 12:25:00,126.52,126.55,126.31,126.32,5516.0,117.3802,117.408,117.1853,117.1946,5516.0
2017-12-04 12:30:00,126.37,126.4,126.17,126.23,5741.0,117.241,117.2688,117.0554,117.1111,5741.0
2017-12-04 12:35:00,126.26,126.26,125.99,126.07,9438.0,117.1389,117.1389,116.8884,116.9627,9438.0
2017-12-04 12:40:00,126.13,126.38,126.12,126.38,4150.0,117.0183,117.2503,117.009,117.2503,4150.0
2017-12-04 12:45:00,126.39,126.51,126.39,126.48,3109.0,117.2595,117.3709,117.2595,117.343,3109.0
2017-12-04 12:50:00,126.51,126.57,126.48,126.48,7550.0,117.3709,117.4265,117.343,117.343,7550.0
2017-12-04 12:55:00,126.52,126.75,126.48,126.7,10371.0,117.3802,117.5935,117.343,117.5471,10371.0
2017-12-04 13:00:00,126.68,126.81,126.66,126.7,8099.0,117.5286,117.6492,117.51,117.5471,8099.0
2017-12-04 13:05:00,126.69,126.8,126.47,126.47,7600.0,117.5379,117.6399,117.3338,117.3338,7600.0
2017-12-04 13:10:00,126.54,126.59,126.46,126.54,5923.0,117.3987,117.4451,117.3245,117.3987,5923.0
2017-12-04 13:15:00,126.54,126.64,126.52,126.56,12957.0,117.3987,117.4915,117.3802,117.4173,12957.0
2017-12-04 13:20:00,126.59,126.69,126.57,126.69,9504.0,117.4451,117.5379,117.4265,117.5379,9504.0
2017-12-04 13:25:00,126.7,126.7,126.41,126.41,8943.0,117.5471,117.5471,117.2781,117.2781,8943.0
2017-12-04 13:30:00,126.42,126.58,126.42,126.55,6295.0,117.2874,117.4358,117.2874,117.408,6295.0
2017-12-04 13:35:00,126.54,126.57,126.39,126.57,5305.0,117.3987,117.4265,117.2595,117.4265,5305.0
2017-12-04 13:40:00,126.54,126.55,126.48,126.51,6361.0,117.3987,117.408,117.343,117.3709,6361.0
2017-12-04 13:45:00,126.53,126.54,126.39,126.42,6680.0,117.3894,117.3987,117.2595,117.2874,6680.0
2017-12-04 13:50:00,126.45,126.5,126.23,126.3,5012.0,117.3152,117.3616,117.1111,117.176,5012.0
2017-12-04 13:55:00,126.3,126.43,126.3,126.43,4400.0,117.176,117.2967,117.176,117.2967,4400.0
2017-12-04 14:00:00,126.43,126.43,126.31,126.41,6550.0,117.2967,117.2967,117.1853,117.2781,6550.0
2017-12-04 14:05:00,126.36,126.36,126.06,126.15,6006.0,117.2317,117.2317,116.9534,117.0369,6006.0
2017-12-04 14:10:00,126.14,126.17,126.05,126.1,5825.0,117.0276,117.0554,116.9441,116.9905,5825.0
2017-12-04 14:15:00,126.14,126.14,125.9,125.91,10032.0,117.0276,117.0276,116.8049,116.8142,10032.0
2017-12-04 14:20:00,125.94,125.98,125.82,125.85,6973.0,116.8421,116.8792,116.7307,116.7586,6973.0
2017-12-04 14:25:00,125.78,125.84,125.66,125.72,6541.0,116.6936,116.7493,116.5823,116.6379,6541.0
2017-12-04 14:30:00,125.69,125.75,125.09,125.09,15328.0,116.6101,116.6658,116.0535,116.0535,15328.0
2017-12-04 14:35:00,125.17,125.6,125.17,125.58,11992.0,116.1277,116.5266,116.1277,116.5081,11992.0
2017-12-04 14:40:00,125.65,125.76,125.59,125.73,10924.0,116.573,116.6751,116.5173,116.6472,10924.0
2017-12-04 14:45:00,125.79,125.82,125.57,125.57,8706.0,116.7029,116.7307,116.4988,116.4988,8706.0
2017-12-04 14:50:00,125.65,125.77,125.62,125.69,8163.0,116.573,116.6843,116.5452,116.6101,8163.0
2017-12-04 14:55:00,125.68,125.83,125.64,125.74,13449.0,116.6008,116.74,116.5637,116.6565,13449.0
2017-12-04 15:00:00,125.75,125.9,125.74,125.89,14031.0,116.6658,116.8049,116.6565,116.7957,14031.0
2017-12-04 15:05:00,125.95,126.05,125.9,126.05,7578.0,116.8513,116.9441,116.8049,116.9441,7578.0
2017-12-04 15:10:00,126.07,126.08,125.83,125.83,10862.0,116.9627,116.9719,116.74,116.74,10862.0
2017-12-04 15:15:00,125.85,125.85,125.72,125.78,10837.0,116.7586,116.7586,116.6379,116.6936,10837.0
2017-12-04 15:20:00,125.78,125.96,125.78,125.89,11151.0,116.6936,116.8606,116.6936,116.7957,11151.0
2017-12-04 15:25:00,125.91,125.96,125.86,125.88,10689.0,116.8142,116.8606,116.7678,116.7864,10689.0
2017-12-04 15:30:00,125.87,125.95,125.74,125.83,14073.0,116.7771,116.8513,116.6565,116.74,14073.0
2017-12-04 15:35:00,125.85,125.86,125.46,125.48,21593.0,116.7586,116.7678,116.3967,116.4153,21593.0
2017-12-04 15:40:00,125.48,125.5,125.34,125.39,16627.0,116.4153,116.4338,116.2854,116.3318,16627.0
2017-12-04 15:45:00,125.35,125.43,125.09,125.09,21233.0,116.2947,116.3689,116.0535,116.0535,21233.0
2017-12-04 15:50:00,125.12,125.27,125.11,125.17,34001.0,116.0813,116.2205,116.072,116.1277,34001.0
2017-12-04 15:55:00,125.16,125.25,125.08,125.08,67786.0,116.1184,116.2019,116.0442,116.0442,67786.0
2017-12-05 09:30:00,125.28,125.88,124.73,125.2,16874.0,116.2297,116.7864,115.7195,116.1555,16874.0
2017-12-05 09:35:00,125.05,125.19,124.5,124.53,11977.0,116.0163,116.1462,115.5061,115.5339,11977.0
2017-12-05 09:40:00,124.46,124.68,124.32,124.68,2959.0,115.469,115.6731,115.3391,115.6731,2959.0
2017-12-05 09:45:00,124.73,124.79,124.59,124.65,5595.0,115.7195,115.7751,115.5896,115.6452,5595.0
2017-12-05 09:50:00,124.64,124.68,124.25,124.38,7483.0,115.636,115.6731,115.2741,115.3947,7483.0
2017-12-05 09:55:00,124.34,124.34,124.13,124.23,7690.0,115.3576,115.3576,115.1628,115.2556,7690.0
2017-12-05 10:00:00,124.18,124.59,124.0,124.58,12845.0,115.2092,115.5896,115.0422,115.5803,12845.0
2017-12-05 10:05:00,124.64,124.8,124.45,124.76,6700.0,115.636,115.7844,115.4597,115.7473,6700.0
2017-12-05 10:10:00,124.76,124.95,124.71,124.95,7507.0,115.7473,115.9236,115.7009,115.9236,7507.0
2017-12-05 10:15:00,124.96,125.12,124.85,125.12,5631.0,115.9328,116.0813,115.8308,116.0813,5631.0
2017-12-05 10:20:00,125.07,125.2,125.06,125.06,10209.0,116.0349,116.1555,116.0256,116.0256,10209.0
2017-12-05 10:25:00,125.04,125.04,124.74,124.75,10749.0,116.0071,116.0071,115.7287,115.738,10749.0
2017-12-05 10:30:00,124.75,125.02,124.74,124.8,9313.0,115.738,115.9885,115.7287,115.7844,9313.0
2017-12-05 10:35:00,124.82,124.82,124.73,124.79,4598.0,115.803,115.803,115.7195,115.7751,4598.0
2017-12-05 10:40:00,124.8,124.83,124.66,124.7,8403.0,115.7844,115.8122,115.6545,115.6916,8403.0
2017-12-05 10:45:00,124.71,124.75,124.63,124.65,7327.0,115.7009,115.738,115.6267,115.6452,7327.0
2017-12-05 10:50:00,124.67,124.83,124.64,124.78,6124.0,115.6638,115.8122,115.636,115.7659,6124.0
2017-12-05 10:55:00,124.8,124.84,124.67,124.67,4419.0,115.7844,115.8215,115.6638,115.6638,4419.0
2017-12-05 11:00:00,124.71,124.75,124.64,124.68,8245.0,115.7009,115.738,115.636,115.6731,8245.0
2017-12-05 11:05:00,124.7,124.74,124.63,124.7,6680.0,115.6916,115.7287,115.6267,115.6916,6680.0
2017-12-05 11:10:00,124.72,124.72,124.47,124.52,5972.0,115.7102,115.7102,115.4782,115.5246,5972.0
2017-12-05 11:15:00,124.5,124.5,124.25,124.31,7202.0,115.5061,115.5061,115.2741,115.3298,7202.0
2017-12-05 11:20:00,124.31,124.41,124.28,124.33,4821.0,115.3298,115.4226,115.302,115.3484,4821.0
2017-12-05 11:25:00,124.36,124.36,124.26,124.29,3933.0,115.3762,115.3762,115.2834,115.3112,3933.0
2017-12-05 11:30:00,124.3,124.4,124.3,124.37,1900.0,115.3205,115.4133,115.3205,115.3855,1900.0
2017-12-05 11:35:00,124.36,124.45,124.34,124.45,4902.0,115.3762,115.4597,115.3576,115.4597,4902.0
2017-12-05 11:40:00,124.45,124.78,124.45,124.78,21200.0,115.4597,115.7659,115.4597,115.7659,21200.0
2017-12-05 11:45:00,124.75,124.88,124.75,124.85,9152.0,115.738,115.8586,115.738,115.8308,9152.0
2017-12-05 11:50:00,124.78,124.78,124.47,124.47,4958.0,115.7659,115.7659,115.4782,115.4782,4958.0
2017-12-05 11:55:00,124.47,124.51,124.03,124.04,16682.0,115.4782,115.5154,115.07,115.0793,16682.0
2017-12-05 12:00:00,124.1,124.12,123.89,124.03,13528.0,115.135,115.1535,114.9401,115.07,13528.0
2017-12-05 12:05:00,123.96,124.02,123.86,123.94,11459.0,115.0051,115.0608,114.9123,114.9865,11459.0
2017-12-05 12:10:00,124.0,124.23,123.99,124.13,6643.0,115.0422,115.2556,115.0329,115.1628,6643.0
2017-12-05 12:15:00,124.14,124.3,124.14,124.25,2358.0,115.1721,115.3205,115.1721,115.2741,2358.0
2017-12-05 12:20:00,124.29,124.29,124.15,124.15,3944.0,115.3112,115.3112,115.1814,115.1814,3944.0
2017-12-05 12:25:00,124.16,124.2,124.13,124.13,3005.0,115.1906,115.2278,115.1628,115.1628,3005.0
2017-12-05 12:30:00,124.16,124.21,124.12,124.2,6206.0,115.1906,115.237,115.1535,115.2278,6206.0
2017-12-05 12:35:00,124.23,124.31,124.12,124.31,5331.0,115.2556,115.3298,115.1535,115.3298,5331.0
2017-12-05 12:40:00,124.38,124.38,124.23,124.25,6335.0,115.3947,115.3947,115.2556,115.2741,6335.0
2017-12-05 12:45:00,124.33,124.33,124.25,124.25,5598.0,115.3484,115.3484,115.2741,115.2741,5598.0
2017-12-05 12:50:00,124.3,124.32,124.09,124.11,5466.0,115.3205,115.3391,115.1257,115.1443,5466.0
2017-12-05 12:55:00,124.11,124.13,123.72,123.9,8201.0,115.1443,115.1628,114.7824,114.9494,8201.0
2017-12-05 13:00:00,123.96,124.09,123.93,124.03,5144.0,115.0051,115.1257,114.9773,115.07,5144.0
2017-12-05 13:05:00,124.02,124.08,123.96,124.0,3400.0,115.0608,115.1164,115.0051,115.0422,3400.0
2017-12-05 13:10:00,123.98,124.14,123.98,124.06,7903.0,115.0236,115.1721,115.0236,115.0979,7903.0
2017-12-05 13:15:00,124.1,124.19,124.03,124.19,3734.0,115.135,115.2185,115.07,115.2185,3734.0
2017-12-05 13:20:00,124.12,124.2,124.1,124.16,9519.0,115.1535,115.2278,115.135,115.1906,9519.0
2017-12-05 13:25:00,124.2,124.23,124.06,124.19,3454.0,115.2278,115.2556,115.0979,115.2185,3454.0
2017-12-05 13:30:00,124.17,124.22,124.15,124.19,1252.0,115.1999,115.2463,115.1814,115.2185,1252.0
2017-12-05 13:35:00,124.15,124.16,124.04,124.07,5624.0,115.1814,115.1906,115.0793,115.1071,5624.0
2017-12-05 13:40:00,124.08,124.2,124.04,124.2,2682.0,115.1164,115.2278,115.0793,115.2278,2682.0
2017-12-05 13:45:00,124.14,124.23,124.14,124.23,900.0,115.1721,115.2556,115.1721,115.2556,900.0
2017-12-05 13:50:00,124.2,124.22,124.0,124.01,4489.0,115.2278,115.2463,115.0422,115.0515,4489.0
2017-12-05 13:55:00,123.92,123.92,123.82,123.86,2508.0,114.968,114.968,114.8752,114.9123,2508.0
2017-12-05 14:00:00,123.92,124.03,123.85,123.88,3552.0,114.968,115.07,114.903,114.9309,3552.0
2017-12-05 14:05:00,123.89,123.9,123.83,123.86,3625.0,114.9401,114.9494,114.8845,114.9123,3625.0
2017-12-05 14:10:00,123.84,123.85,123.67,123.75,20793.0,114.8938,114.903,114.736,114.8103,20793.0
2017-12-05 14:15:00,123.75,123.75,123.56,123.56,13870.0,114.8103,114.8103,114.634,114.634,13870.0
2017-12-05 14:20:00,123.58,123.61,123.39,123.53,12039.0,114.6525,114.6804,114.4763,114.6062,12039.0
2017-12-05 14:25:00,123.53,123.61,123.5,123.56,11400.0,114.6062,114.6804,114.5783,114.634,11400.0
2017-12-05 14:30:00,123.57,123.57,123.09,123.1,11026.0,114.6433,114.6433,114.1979,114.2072,11026.0
2017-12-05 14:35:00,123.09,123.3,123.09,123.17,10313.0,114.1979,114.3928,114.1979,114.2722,10313.0
2017-12-05 14:40:00,123.2,123.38,123.19,123.34,6675.0,114.3,114.467,114.2907,114.4299,6675.0
2017-12-05 14:45:00,123.34,123.34,123.13,123.16,4854.0,114.4299,114.4299,114.235,114.2629,4854.0
2017-12-05 14:50:00,123.12,123.16,122.82,122.94,15777.0,114.2258,114.2629,113.9474,114.0588,15777.0
2017-12-05 14:55:00,122.98,123.1,122.85,123.0,21168.0,114.0959,114.2072,113.9753,114.1144,21168.0
2017-12-05 15:00:00,122.99,123.05,122.9,122.95,12941.0,114.1052,114.1608,114.0217,114.0681,12941.0
2017-12-05 15:05:00,122.92,122.95,122.77,122.78,7189.0,114.0402,114.0681,113.9011,113.9103,7189.0
2017-12-05 15:10:00,122.77,122.92,122.75,122.9,14887.0,113.9011,114.0402,113.8825,114.0217,14887.0
2017-12-05 15:15:00,122.93,122.93,122.77,122.79,10306.0,114.0495,114.0495,113.9011,113.9196,10306.0
2017-12-05 15:20:00,122.79,122.99,122.75,122.97,16487.0,113.9196,114.1052,113.8825,114.0866,16487.0
2017-12-05 15:25:00,122.99,123.02,122.96,123.0,21858.0,114.1052,114.133,114.0773,114.1144,21858.0
2017-12-05 15:30:00,122.97,123.04,122.92,122.94,17197.0,114.0866,114.1515,114.0402,114.0588,17197.0
2017-12-05 15:35:00,122.95,123.01,122.88,122.88,16273.0,114.0681,114.1237,114.0031,114.0031,16273.0
2017-12-05 15:40:00,122.87,123.06,122.84,122.91,18486.0,113.9938,114.1701,113.966,114.0309,18486.0
2017-12-05 15:45:00,122.91,122.95,122.79,122.84,26373.0,114.0309,114.0681,113.9196,113.966,26373.0
2017-12-05 15:50:00,122.84,122.88,122.72,122.72,48082.0,113.966,114.0031,113.8547,113.8547,48082.0
2017-12-05 15:55:00,122.75,123.02,122.73,122.84,76557.0,113.8825,114.133,113.8639,113.966,76557.0
2017-12-06 09:30:00,123.0,123.14,121.77,122.65,32158.0,114.1144,114.2443,112.9733,113.7897,32158.0
2017-12-06 09:35:00,122.26,123.04,122.22,122.51,20552.0,113.4279,114.1515,113.3908,113.6598,20552.0
2017-12-06 09:40:00,122.68,122.92,122.18,122.47,20954.0,113.8176,114.0402,113.3537,113.6227,20954.0
2017-12-06 09:45:00,122.58,123.02,122.5,122.64,6102.0,113.7248,114.133,113.6506,113.7804,6102.0
2017-12-06 09:50:00,122.85,122.86,121.61,121.88,41675.0,113.9753,113.9846,112.8249,113.0753,41675.0
2017-12-06 09:55:00,121.96,122.14,121.73,121.73,13960.0,113.1496,113.3166,112.9362,112.9362,13960.0
2017-12-06 10:00:00,121.68,122.3,121.61,121.82,69175.0,112.8898,113.465,112.8249,113.0197,69175.0
2017-12-06 10:05:00,121.79,122.15,121.65,121.92,40460.0,112.9918,113.3258,112.862,113.1125,40460.0
2017-12-06 10:10:00,121.82,121.89,121.78,121.89,9320.0,113.0197,113.0846,112.9826,113.0846,9320.0
2017-12-06 10:15:00,121.9,121.97,121.75,121.83,29624.0,113.0939,113.1588,112.9547,113.029,29624.0
2017-12-06 10:20:00,121.88,121.94,121.7,121.7,12221.0,113.0753,113.131,112.9084,112.9084,12221.0
2017-12-06 10:25:00,121.68,121.88,121.68,121.81,9706.0,112.8898,113.0753,112.8898,113.0104,9706.0
2017-12-06 10:30:00,121.83,122.1,121.83,121.94,9958.0,113.029,113.2795,113.029,113.131,9958.0
2017-12-06 10:35:00,121.92,122.05,121.89,121.92,15368.0,113.1125,113.2331,113.0846,113.1125,15368.0
2017-12-06 10:40:00,121.94,122.02,121.84,122.0,6591.0,113.131,113.2052,113.0382,113.1867,6591.0
2017-12-06 10:45:00,122.03,122.32,121.86,121.92,27973.0,113.2145,113.4836,113.0568,113.1125,27973.0
2017-12-06 10:50:00,121.91,122.25,121.87,122.25,10601.0,113.1032,113.4186,113.0661,113.4186,10601.0
2017-12-06 10:55:00,122.26,122.46,122.2,122.46,10804.0,113.4279,113.6134,113.3722,113.6134,10804.0
2017-12-06 11:00:00,122.42,122.65,122.42,122.63,2700.0,113.5763,113.7897,113.5763,113.7712,2700.0
2017-12-06 11:05:00,122.65,122.73,122.6,122.73,7494.0,113.7897,113.8639,113.7433,113.8639,7494.0
2017-12-06 11:10:00,122.74,122.79,122.67,122.79,7789.0,113.8732,113.9196,113.8083,113.9196,7789.0
2017-12-06 11:15:00,122.8,122.96,122.79,122.96,5681.0,113.9289,114.0773,113.9196,114.0773,5681.0
2017-12-06 11:20:00,122.97,123.18,122.87,122.88,11239.0,114.0866,114.2814,113.9938,114.0031,11239.0
2017-12-06 11:25:00,122.76,122.76,122.46,122.61,5027.0,113.8918,113.8918,113.6134,113.7526,5027.0
2017-12-06 11:30:00,122.63,122.65,122.26,122.28,11039.0,113.7712,113.7897,113.4279,113.4465,11039.0
2017-12-06 11:35:00,122.41,122.5,122.31,122.36,32330.0,113.5671,113.6506,113.4743,113.5207,32330.0
2017-12-06 11:40:00,122.35,122.49,122.32,122.44,7591.0,113.5114,113.6413,113.4836,113.5949,7591.0
2017-12-06 11:45:00,122.48,122.58,122.44,122.44,3897.0,113.632,113.7248,113.5949,113.5949,3897.0
2017-12-06 11:50:00,122.44,122.56,122.43,122.51,5240.0,113.5949,113.7062,113.5856,113.6598,5240.0
2017-12-06 11:55:00,122.54,122.56,122.45,122.54,5051.0,113.6877,113.7062,113.6042,113.6877,5051.0
2017-12-06 12:00:00,122.5,122.59,122.5,122.55,16608.0,113.6506,113.7341,113.6506,113.6969,16608.0
2017-12-06 12:05:00,122.53,122.74,122.38,122.59,63622.0,113.6784,113.8732,113.5392,113.7341,63622.0
2017-12-06 12:10:00,122.59,122.75,122.57,122.57,11313.0,113.7341,113.8825,113.7155,113.7155,11313.0
2017-12-06 12:15:00,122.6,122.66,122.37,122.59,36280.0,113.7433,113.799,113.53,113.7341,36280.0
2017-12-06 12:20:00,122.59,122.65,122.53,122.63,3420.0,113.7341,113.7897,113.6784,113.7712,3420.0
2017-12-06 12:25:00,122.66,122.66,122.6,122.63,2738.0,113.799,113.799,113.7433,113.7712,2738.0
2017-12-06 12:30:00,122.6,122.77,122.58,122.77,8206.0,113.7433,113.9011,113.7248,113.9011,8206.0
2017-12-06 12:35:00,122.76,122.84,122.74,122.84,3405.0,113.8918,113.966,113.8732,113.966,3405.0
2017-12-06 12:40:00,122.85,122.95,122.85,122.95,5729.0,113.9753,114.0681,113.9753,114.0681,5729.0
2017-12-06 12:45:00,122.93,123.0,122.89,122.93,6300.0,114.0495,114.1144,114.0124,114.0495,6300.0
2017-12-06 12:50:00,122.95,123.05,122.9,123.02,5146.0,114.0681,114.1608,114.0217,114.133,5146.0
2017-12-06 12:55:00,122.98,123.07,122.94,123.06,1900.0,114.0959,114.1794,114.0588,114.1701,1900.0
2017-12-06 13:00:00,123.08,123.2,123.06,123.2,7499.0,114.1887,114.3,114.1701,114.3,7499.0
2017-12-06 13:05:00,123.23,123.34,123.2,123.34,3795.0,114.3278,114.4299,114.3,114.4299,3795.0
2017-12-06 13:10:00,123.28,123.38,123.24,123.35,5908.0,114.3742,114.467,114.3371,114.4392,5908.0
2017-12-06 13:15:00,123.36,123.46,123.36,123.42,2600.0,114.4484,114.5412,114.4484,114.5041,2600.0
2017-12-06 13:20:00,123.41,123.5,123.37,123.48,27188.0,114.4948,114.5783,114.4577,114.5598,27188.0
2017-12-06 13:25:00,123.44,123.45,123.37,123.38,4868.0,114.5227,114.5319,114.4577,114.467,4868.0
2017-12-06 13:30:00,123.41,123.49,123.39,123.45,10450.0,114.4948,114.569,114.4763,114.5319,10450.0
2017-12-06 13:35:00,123.44,123.56,123.44,123.52,14702.0,114.5227,114.634,114.5227,114.5969,14702.0
2017-12-06 13:40:00,123.5,123.54,123.27,123.3,9890.0,114.5783,114.6154,114.3649,114.3928,9890.0
2017-12-06 13:45:00,123.3,123.37,123.23,123.29,7431.0,114.3928,114.4577,114.3278,114.3835,7431.0
2017-12-06 13:50:00,123.35,123.39,123.31,123.38,5163.0,114.4392,114.4763,114.402,114.467,5163.0
2017-12-06 13:55:00,123.39,123.41,123.34,123.38,5710.0,114.4763,114.4948,114.4299,114.467,5710.0
2017-12-06 14:00:00,123.4,123.42,123.24,123.24,6428.0,114.4855,114.5041,114.3371,114.3371,6428.0
2017-12-06 14:05:00,123.24,123.27,123.03,123.07,8934.0,114.3371,114.3649,114.1423,114.1794,8934.0
2017-12-06 14:10:00,123.09,123.11,122.95,122.97,3791.0,114.1979,114.2165,114.0681,114.0866,3791.0
2017-12-06 14:15:00,122.98,123.22,122.98,123.21,3884.0,114.0959,114.3185,114.0959,114.3093,3884.0
2017-12-06 14:20:00,123.15,123.16,123.06,123.09,4832.0,114.2536,114.2629,114.1701,114.1979,4832.0
2017-12-06 14:25:00,123.1,123.2,123.05,123.11,11251.0,114.2072,114.3,114.1608,114.2165,11251.0
2017-12-06 14:30:00,123.11,123.16,123.05,123.14,3832.0,114.2165,114.2629,114.1608,114.2443,3832.0
2017-12-06 14:35:00,123.14,123.35,123.14,123.25,4434.0,114.2443,114.4392,114.2443,114.3464,4434.0
2017-12-06 14:40:00,123.28,123.3,123.06,123.08,5456.0,114.3742,114.3928,114.1701,114.1887,5456.0
2017-12-06 14:45:00,123.18,123.23,123.1,123.13,6665.0,114.2814,114.3278,114.2072,114.235,6665.0
2017-12-06 14:50:00,123.15,123.15,123.0,123.07,28449.0,114.2536,114.2536,114.1144,114.1794,28449.0
2017-12-06 14:55:00,123.08,123.13,123.0,123.05,7211.0,114.1887,114.235,114.1144,114.1608,7211.0
2017-12-06 15:00:00,123.01,123.1,123.01,123.06,6167.0,114.1237,114.2072,114.1237,114.1701,6167.0
2017-12-06 15:05:00,123.08,123.21,123.06,123.18,4771.0,114.1887,114.3093,114.1701,114.2814,4771.0
2017-12-06 15:10:00,123.18,123.18,123.02,123.05,4423.0,114.2814,114.2814,114.133,114.1608,4423.0
2017-12-06 15:15:00,123.03,123.08,123.02,123.06,5503.0,114.1423,114.1887,114.133,114.1701,5503.0
2017-12-06 15:20:00,123.03,123.06,122.96,123.03,8112.0,114.1423,114.1701,114.0773,114.1423,8112.0
2017-12-06 15:25:00,123.02,123.16,123.02,123.14,4499.0,114.133,114.2629,114.133,114.2443,4499.0
2017-12-06 15:30:00,123.13,123.23,123.04,123.04,25043.0,114.235,114.3278,114.1515,114.1515,25043.0
2017-12-06 15:35:00,123.1,123.16,123.0,123.07,13703.0,114.2072,114.2629,114.1144,114.1794,13703.0
2017-12-06 15:40:00,123.07,123.07,123.01,123.01,13679.0,114.1794,114.1794,114.1237,114.1237,13679.0
2017-12-06 15:45:00,123.0,123.11,123.0,123.1,20271.0,114.1144,114.2165,114.1144,114.2072,20271.0
2017-12-06 15:50:00,123.09,123.15,123.02,123.1,27650.0,114.1979,114.2536,114.133,114.2072,27650.0
2017-12-06 15:55:00,123.12,123.17,122.99,123.03,69293.0,114.2258,114.2722,114.1052,114.1423,69293.0
2017-12-07 09:30:00,123.5,124.39,122.47,124.14,160794.0,114.5783,115.404,113.6227,115.1721,160794.0
2017-12-07 09:35:00,124.02,124.57,123.9,124.57,11980.0,115.0608,115.571,114.9494,115.571,11980.0
2017-12-07 09:40:00,124.56,124.78,123.82,124.05,16736.0,115.5617,115.7659,114.8752,115.0886,16736.0
2017-12-07 09:45:00,124.09,124.32,123.92,124.28,19728.0,115.1257,115.3391,114.968,115.302,19728.0
2017-12-07 09:50:00,124.28,124.34,124.1,124.18,4859.0,115.302,115.3576,115.135,115.2092,4859.0
2017-12-07 09:55:00,124.14,124.27,123.88,124.02,10809.0,115.1721,115.2927,114.9309,115.0608,10809.0
2017-12-07 10:00:00,123.92,124.13,123.9,123.97,10938.0,114.968,115.1628,114.9494,115.0144,10938.0
2017-12-07 10:05:00,123.99,124.25,123.99,124.05,11950.0,115.0329,115.2741,115.0329,115.0886,11950.0
2017-12-07 10:10:00,123.99,124.1,123.68,123.75,16267.0,115.0329,115.135,114.7453,114.8103,16267.0
2017-12-07 10:15:00,123.75,123.75,123.37,123.39,10075.0,114.8103,114.8103,114.4577,114.4763,10075.0
2017-12-07 10:20:00,123.48,123.6,123.36,123.49,9090.0,114.5598,114.6711,114.4484,114.569,9090.0
2017-12-07 10:25:00,123.55,124.08,123.55,123.89,6366.0,114.6247,115.1164,114.6247,114.9401,6366.0
2017-12-07 10:30:00,123.9,123.95,123.54,123.76,13283.0,114.9494,114.9958,114.6154,114.8195,13283.0
2017-12-07 10:35:00,123.76,123.87,123.58,123.72,82239.0,114.8195,114.9216,114.6525,114.7824,82239.0
2017-12-07 10:40:00,123.72,123.72,123.21,123.24,14660.0,114.7824,114.7824,114.3093,114.3371,14660.0
2017-12-07 10:45:00,123.17,123.53,123.16,123.53,11089.0,114.2722,114.6062,114.2629,114.6062,11089.0
2017-12-07 10:50:00,123.52,123.97,123.51,123.95,5442.0,114.5969,115.0144,114.5876,114.9958,5442.0
2017-12-07 10:55:00,123.98,124.02,123.76,124.02,7977.0,115.0236,115.0608,114.8195,115.0608,7977.0
2017-12-07 11:00:00,124.03,124.07,123.87,123.93,3860.0,115.07,115.1071,114.9216,114.9773,3860.0
2017-12-07 11:05:00,123.96,124.13,123.96,123.97,6381.0,115.0051,115.1628,115.0051,115.0144,6381.0
2017-12-07 11:10:00,123.92,124.1,123.92,124.06,5531.0,114.968,115.135,114.968,115.0979,5531.0
2017-12-07 11:15:00,124.01,124.04,123.79,123.97,5100.0,115.0515,115.0793,114.8474,115.0144,5100.0
2017-12-07 11:20:00,124.01,124.05,123.88,123.95,5909.0,115.0515,115.0886,114.9309,114.9958,5909.0
2017-12-07 11:25:00,123.93,124.17,123.83,124.17,6863.0,114.9773,115.1999,114.8845,115.1999,6863.0
2017-12-07 11:30:00,124.17,124.29,124.11,124.23,3962.0,115.1999,115.3112,115.1443,115.2556,3962.0
2017-12-07 11:35:00,124.27,124.32,123.92,123.98,8976.0,115.2927,115.3391,114.968,115.0236,8976.0
2017-12-07 11:40:00,124.09,124.25,124.02,124.21,7304.0,115.1257,115.2741,115.0608,115.237,7304.0
2017-12-07 11:45:00,124.24,124.28,124.0,124.23,39195.0,115.2649,115.302,115.0422,115.2556,39195.0
2017-12-07 11:50:00,124.29,124.71,124.29,124.53,11139.0,115.3112,115.7009,115.3112,115.5339,11139.0
2017-12-07 11:55:00,124.5,124.58,124.35,124.52,11645.0,115.5061,115.5803,115.3669,115.5246,11645.0
2017-12-07 12:00:00,124.45,124.47,124.18,124.39,19088.0,115.4597,115.4782,115.2092,115.404,19088.0
2017-12-07 12:05:00,124.33,124.8,124.1,124.66,25859.0,115.3484,115.7844,115.135,115.6545,25859.0
2017-12-07 12:10:00,124.55,124.67,124.45,124.61,3307.0,115.5525,115.6638,115.4597,115.6081,3307.0
2017-12-07 12:15:00,124.62,124.73,124.54,124.59,7501.0,115.6174,115.7195,115.5432,115.5896,7501.0
2017-12-07 12:20:00,124.56,124.59,124.47,124.48,10088.0,115.5617,115.5896,115.4782,115.4875,10088.0
2017-12-07 12:25:00,124.43,124.56,124.4,124.56,7950.0,115.4411,115.5617,115.4133,115.5617,7950.0
2017-12-07 12:30:00,124.58,124.59,124.38,124.57,6490.0,115.5803,115.5896,115.3947,115.571,6490.0
2017-12-07 12:35:00,124.56,124.62,124.43,124.5,7590.0,115.5617,115.6174,115.4411,115.5061,7590.0
2017-12-07 12:40:00,124.51,124.65,124.51,124.51,5937.0,115.5154,115.6452,115.5154,115.5154,5937.0
2017-12-07 12:45:00,124.55,124.6,124.49,124.56,3900.0,115.5525,115.5989,115.4968,115.5617,3900.0
2017-12-07 12:50:00,124.55,124.55,124.33,124.33,4571.0,115.5525,115.5525,115.3484,115.3484,4571.0
2017-12-07 12:55:00,124.34,124.37,124.2,124.23,6866.0,115.3576,115.3855,115.2278,115.2556,6866.0
2017-12-07 13:00:00,124.19,124.2,124.1,124.11,10397.0,115.2185,115.2278,115.135,115.1443,10397.0
2017-12-07 13:05:00,124.12,124.12,123.82,123.89,12171.0,115.1535,115.1535,114.8752,114.9401,12171.0
2017-12-07 13:10:00,123.9,123.92,123.83,123.92,1917.0,114.9494,114.968,114.8845,114.968,1917.0
2017-12-07 13:15:00,123.86,124.03,123.86,123.88,4707.0,114.9123,115.07,114.9123,114.9309,4707.0
2017-12-07 13:20:00,123.87,123.93,123.77,123.92,2297.0,114.9216,114.9773,114.8288,114.968,2297.0
2017-12-07 13:25:00,123.94,124.01,123.92,123.98,3925.0,114.9865,115.0515,114.968,115.0236,3925.0
2017-12-07 13:30:00,123.95,123.95,123.75,123.77,4283.0,114.9958,114.9958,114.8103,114.8288,4283.0
2017-12-07 13:35:00,123.75,124.02,123.75,123.95,6234.0,114.8103,115.0608,114.8103,114.9958,6234.0
2017-12-07 13:40:00,123.96,124.0,123.87,123.87,4929.0,115.0051,115.0422,114.9216,114.9216,4929.0
2017-12-07 13:45:00,123.87,123.92,123.82,123.9,2686.0,114.9216,114.968,114.8752,114.9494,2686.0
2017-12-07 13:50:00,123.9,123.97,123.83,123.9,4664.0,114.9494,115.0144,114.8845,114.9494,4664.0
2017-12-07 13:55:00,123.94,124.0,123.9,123.98,3841.0,114.9865,115.0422,114.9494,115.0236,3841.0
2017-12-07 14:00:00,124.0,124.0,123.91,123.91,4466.0,115.0422,115.0422,114.9587,114.9587,4466.0
2017-12-07 14:05:00,123.9,123.91,123.82,123.82,5143.0,114.9494,114.9587,114.8752,114.8752,5143.0
2017-12-07 14:10:00,123.79,123.96,123.75,123.96,2867.0,114.8474,115.0051,114.8103,115.0051,2867.0
2017-12-07 14:15:00,123.97,124.02,123.95,123.99,6075.0,115.0144,115.0608,114.9958,115.0329,6075.0
2017-12-07 14:20:00,124.02,124.03,123.8,123.81,6169.0,115.0608,115.07,114.8566,114.8659,6169.0
2017-12-07 14:25:00,123.79,123.86,123.7,123.71,5134.0,114.8474,114.9123,114.7639,114.7731,5134.0
2017-12-07 14:30:00,123.72,123.81,123.67,123.76,4942.0,114.7824,114.8659,114.736,114.8195,4942.0
2017-12-07 14:35:00,123.75,123.76,123.62,123.63,9270.0,114.8103,114.8195,114.6896,114.6989,9270.0
2017-12-07 14:40:00,123.63,123.75,123.63,123.71,5100.0,114.6989,114.8103,114.6989,114.7731,5100.0
2017-12-07 14:45:00,123.66,123.84,123.64,123.83,5700.0,114.7268,114.8938,114.7082,114.8845,5700.0
2017-12-07 14:50:00,123.83,123.91,123.69,123.85,11787.0,114.8845,114.9587,114.7546,114.903,11787.0
2017-12-07 14:55:00,123.85,123.96,123.85,123.96,5165.0,114.903,115.0051,114.903,115.0051,5165.0
2017-12-07 15:00:00,123.95,123.95,123.58,123.72,15961.0,114.9958,114.9958,114.6525,114.7824,15961.0
2017-12-07 15:05:00,123.7,123.78,123.63,123.78,24900.0,114.7639,114.8381,114.6989,114.8381,24900.0
2017-12-07 15:10:00,123.75,123.89,123.75,123.89,3893.0,114.8103,114.9401,114.8103,114.9401,3893.0
2017-12-07 15:15:00,124.01,124.04,123.87,123.88,5129.0,115.0515,115.0793,114.9216,114.9309,5129.0
2017-12-07 15:20:00,123.87,124.13,123.87,124.04,9605.0,114.9216,115.1628,114.9216,115.0793,9605.0
2017-12-07 15:25:00,124.04,124.13,123.98,124.02,6905.0,115.0793,115.1628,115.0236,115.0608,6905.0
2017-12-07 15:30:00,124.02,124.15,123.98,124.09,9103.0,115.0608,115.1814,115.0236,115.1257,9103.0
2017-12-07 15:35:00,124.11,124.14,124.05,124.11,10580.0,115.1443,115.1721,115.0886,115.1443,10580.0
2017-12-07 15:40:00,124.1,124.14,124.01,124.11,14796.0,115.135,115.1721,115.0515,115.1443,14796.0
2017-12-07 15:45:00,124.11,124.12,124.01,124.05,16323.0,115.1443,115.1535,115.0515,115.0886,16323.0
2017-12-07 15:50:00,124.03,124.16,123.99,124.11,20209.0,115.07,115.1906,115.0329,115.1443,20209.0
2017-12-07 15:55:00,124.11,124.15,123.96,124.06,38113.0,115.1443,115.1814,115.0051,115.0979,38113.0
2017-12-08 09:30:00,124.44,124.87,124.21,124.87,16502.0,115.4504,115.8493,115.237,115.8493,16502.0
2017-12-08 09:35:00,124.81,124.99,124.72,124.9,11421.0,115.7937,115.9607,115.7102,115.8772,11421.0
2017-12-08 09:40:00,124.83,125.16,124.75,125.16,9271.0,115.8122,116.1184,115.738,116.1184,9271.0
2017-12-08 09:45:00,125.16,125.58,125.05,125.51,42218.0,116.1184,116.5081,116.0163,116.4431,42218.0
2017-12-08 09:50:00,125.53,125.78,125.48,125.72,18117.0,116.4617,116.6936,116.4153,116.6379,18117.0
2017-12-08 09:55:00,125.78,126.28,125.75,126.22,6834.0,116.6936,117.1575,116.6658,117.1018,6834.0
2017-12-08 10:00:00,126.23,126.39,125.99,126.31,19969.0,117.1111,117.2595,116.8884,117.1853,19969.0
2017-12-08 10:05:00,126.31,126.59,126.31,126.37,8425.0,117.1853,117.4451,117.1853,117.241,8425.0
2017-12-08 10:10:00,126.33,126.34,125.95,126.03,13145.0,117.2039,117.2132,116.8513,116.9256,13145.0
2017-12-08 10:15:00,126.07,126.24,126.06,126.23,15902.0,116.9627,117.1204,116.9534,117.1111,15902.0
2017-12-08 10:20:00,126.14,126.34,126.1,126.26,5418.0,117.0276,117.2132,116.9905,117.1389,5418.0
2017-12-08 10:25:00,126.3,126.52,126.3,126.43,9070.0,117.176,117.3802,117.176,117.2967,9070.0
2017-12-08 10:30:00,126.42,126.52,126.31,126.5,11137.0,117.2874,117.3802,117.1853,117.3616,11137.0
2017-12-08 10:35:00,126.45,126.54,126.33,126.44,12559.0,117.3152,117.3987,117.2039,117.3059,12559.0
2017-12-08 10:40:00,126.44,126.54,126.42,126.43,9491.0,117.3059,117.3987,117.2874,117.2967,9491.0
2017-12-08 10:45:00,126.43,126.43,126.07,126.21,13666.0,117.2967,117.2967,116.9627,117.0925,13666.0
2017-12-08 10:50:00,126.16,126.16,125.92,125.96,11805.0,117.0462,117.0462,116.8235,116.8606,11805.0
2017-12-08 10:55:00,125.96,126.03,125.91,126.01,13648.0,116.8606,116.9256,116.8142,116.907,13648.0
2017-12-08 11:00:00,126.0,126.02,125.9,126.0,7457.0,116.8977,116.9163,116.8049,116.8977,7457.0
2017-12-08 11:05:00,126.0,126.4,125.96,126.4,7643.0,116.8977,117.2688,116.8606,117.2688,7643.0
2017-12-08 11:10:00,126.4,126.54,126.38,126.47,7771.0,117.2688,117.3987,117.2503,117.3338,7771.0
2017-12-08 11:15:00,126.44,126.44,126.12,126.41,10223.0,117.3059,117.3059,117.009,117.2781,10223.0
2017-12-08 11:20:00,126.35,126.43,126.23,126.35,5287.0,117.2224,117.2967,117.1111,117.2224,5287.0
2017-12-08 11:25:00,126.29,126.35,126.22,126.34,4736.0,117.1668,117.2224,117.1018,117.2132,4736.0
2017-12-08 11:30:00,126.34,126.39,126.19,126.23,7047.0,117.2132,117.2595,117.074,117.1111,7047.0
2017-12-08 11:35:00,126.27,126.33,126.26,126.3,3950.0,117.1482,117.2039,117.1389,117.176,3950.0
2017-12-08 11:40:00,126.35,126.41,126.3,126.35,8961.0,117.2224,117.2781,117.176,117.2224,8961.0
2017-12-08 11:45:00,126.35,126.4,126.3,126.4,5702.0,117.2224,117.2688,117.176,117.2688,5702.0
2017-12-08 11:50:00,126.4,126.4,126.15,126.22,3935.0,117.2688,117.2688,117.0369,117.1018,3935.0
2017-12-08 11:55:00,126.18,126.22,126.09,126.12,4473.0,117.0647,117.1018,116.9812,117.009,4473.0
2017-12-08 12:00:00,126.0,126.18,126.0,126.1,4348.0,116.8977,117.0647,116.8977,116.9905,4348.0
2017-12-08 12:05:00,126.11,126.27,126.11,126.15,8219.0,116.9998,117.1482,116.9998,117.0369,8219.0
2017-12-08 12:10:00,126.15,126.28,126.14,126.21,4608.0,117.0369,117.1575,117.0276,117.0925,4608.0
2017-12-08 12:15:00,126.19,126.19,126.1,126.1,1409.0,117.074,117.074,116.9905,116.9905,1409.0
2017-12-08 12:20:00,126.13,126.18,125.84,126.09,23227.0,117.0183,117.0647,116.7493,116.9812,23227.0
2017-12-08 12:25:00,126.14,126.18,126.05,126.14,6958.0,117.0276,117.0647,116.9441,117.0276,6958.0
2017-12-08 12:30:00,126.17,126.28,126.15,126.21,5043.0,117.0554,117.1575,117.0369,117.0925,5043.0
2017-12-08 12:35:00,126.15,126.23,126.15,126.2,4872.0,117.0369,117.1111,117.0369,117.0833,4872.0
2017-12-08 12:40:00,126.2,126.2,126.07,126.13,2589.0,117.0833,117.0833,116.9627,117.0183,2589.0
2017-12-08 12:45:00,126.16,126.18,126.08,126.09,4454.0,117.0462,117.0647,116.9719,116.9812,4454.0
2017-12-08 12:50:00,126.08,126.15,126.03,126.13,4601.0,116.9719,117.0369,116.9256,117.0183,4601.0
2017-12-08 12:55:00,126.03,126.16,126.03,126.12,3560.0,116.9256,117.0462,116.9256,117.009,3560.0
2017-12-08 13:00:00,126.11,126.2,126.01,126.15,4795.0,116.9998,117.0833,116.907,117.0369,4795.0
2017-12-08 13:05:00,126.17,126.21,126.11,126.2,5228.0,117.0554,117.0925,116.9998,117.0833,5228.0
2017-12-08 13:10:00,126.13,126.17,126.08,126.15,3961.0,117.0183,117.0554,116.9719,117.0369,3961.0
2017-12-08 13:15:00,126.12,126.23,126.11,126.21,3100.0,117.009,117.1111,116.9998,117.0925,3100.0
2017-12-08 13:20:00,126.19,126.24,126.05,126.1,7784.0,117.074,117.1204,116.9441,116.9905,7784.0
2017-12-08 13:25:00,126.1,126.2,126.06,126.19,4025.0,116.9905,117.0833,116.9534,117.074,4025.0
2017-12-08 13:30:00,126.18,126.2,126.11,126.17,3524.0,117.0647,117.0833,116.9998,117.0554,3524.0
2017-12-08 13:35:00,126.17,126.17,126.06,126.11,1803.0,117.0554,117.0554,116.9534,116.9998,1803.0
2017-12-08 13:40:00,126.11,126.22,126.09,126.11,5468.0,116.9998,117.1018,116.9812,116.9998,5468.0
2017-12-08 13:45:00,126.14,126.22,126.13,126.22,4889.0,117.0276,117.1018,117.0183,117.1018,4889.0
2017-12-08 13:50:00,126.18,126.2,126.08,126.09,3611.0,117.0647,117.0833,116.9719,116.9812,3611.0
2017-12-08 13:55:00,126.09,126.18,126.07,126.14,6423.0,116.9812,117.0647,116.9627,117.0276,6423.0
2017-12-08 14:00:00,126.14,126.14,126.0,126.05,5962.0,117.0276,117.0276,116.8977,116.9441,5962.0
2017-12-08 14:05:00,126.08,126.08,125.82,125.83,14176.0,116.9719,116.9719,116.7307,116.74,14176.0
2017-12-08 14:10:00,125.81,125.82,125.69,125.71,10164.0,116.7214,116.7307,116.6101,116.6287,10164.0
2017-12-08 14:15:00,125.65,125.73,125.63,125.7,11155.0,116.573,116.6472,116.5544,116.6194,11155.0
2017-12-08 14:20:00,125.7,125.7,125.44,125.53,10756.0,116.6194,116.6194,116.3782,116.4617,10756.0
2017-12-08 14:25:00,125.52,125.72,125.5,125.61,9332.0,116.4524,116.6379,116.4338,116.5359,9332.0
2017-12-08 14:30:00,125.61,125.66,125.47,125.47,12565.0,116.5359,116.5823,116.406,116.406,12565.0
2017-12-08 14:35:00,125.53,125.6,125.49,125.59,11116.0,116.4617,116.5266,116.4246,116.5173,11116.0
2017-12-08 14:40:00,125.57,125.62,125.54,125.58,9855.0,116.4988,116.5452,116.4709,116.5081,9855.0
2017-12-08 14:45:00,125.6,125.65,125.58,125.61,4680.0,116.5266,116.573,116.5081,116.5359,4680.0
2017-12-08 14:50:00,125.61,125.63,125.54,125.59,10115.0,116.5359,116.5544,116.4709,116.5173,10115.0
2017-12-08 14:55:00,125.59,125.61,125.41,125.45,9409.0,116.5173,116.5359,116.3503,116.3874,9409.0
2017-12-08 15:00:00,125.46,125.49,125.44,125.44,9981.0,116.3967,116.4246,116.3782,116.3782,9981.0
2017-12-08 15:05:00,125.44,125.49,125.41,125.44,8186.0,116.3782,116.4246,116.3503,116.3782,8186.0
2017-12-08 15:10:00,125.44,125.45,125.38,125.45,10781.0,116.3782,116.3874,116.3225,116.3874,10781.0
2017-12-08 15:15:00,125.44,125.46,125.37,125.43,22901.0,116.3782,116.3967,116.3132,116.3689,22901.0
2017-12-08 15:20:00,125.45,125.66,125.45,125.66,13227.0,116.3874,116.5823,116.3874,116.5823,13227.0
2017-12-08 15:25:00,125.66,125.66,125.52,125.54,13108.0,116.5823,116.5823,116.4524,116.4709,13108.0
2017-12-08 15:30:00,125.54,125.61,125.48,125.54,31221.0,116.4709,116.5359,116.4153,116.4709,31221.0
2017-12-08 15:35:00,125.53,125.53,125.44,125.46,31982.0,116.4617,116.4617,116.3782,116.3967,31982.0
2017-12-08 15:40:00,125.47,125.48,125.34,125.34,29936.0,116.406,116.4153,116.2854,116.2854,29936.0
2017-12-08 15:45:00,125.34,125.34,125.19,125.2,37190.0,116.2854,116.2854,116.1462,116.1555,37190.0
2017-12-08 15:50:00,125.2,125.36,125.2,125.25,51187.0,116.1555,116.304,116.1555,116.2019,51187.0
2017-12-08 15:55:00,125.25,125.28,125.1,125.23,131988.0,116.2019,116.2297,116.0627,116.1833,131988.0
2017-12-11 09:30:00,125.38,125.52,124.46,124.57,11706.0,116.3225,116.4524,115.469,115.571,11706.0
2017-12-11 09:35:00,124.55,125.2,124.55,125.11,7023.0,115.5525,116.1555,115.5525,116.072,7023.0
2017-12-11 09:40:00,125.05,125.6,125.03,125.52,6223.0,116.0163,116.5266,115.9978,116.4524,6223.0
2017-12-11 09:45:00,125.35,125.52,125.12,125.3,15539.0,116.2947,116.4524,116.0813,116.2483,15539.0
2017-12-11 09:50:00,125.39,125.48,125.22,125.28,9916.0,116.3318,116.4153,116.1741,116.2297,9916.0
2017-12-11 09:55:00,125.34,125.55,125.3,125.46,5197.0,116.2854,116.4802,116.2483,116.3967,5197.0
2017-12-11 10:00:00,125.55,125.95,125.46,125.92,11179.0,116.4802,116.8513,116.3967,116.8235,11179.0
2017-12-11 10:05:00,125.91,126.05,125.89,125.97,14445.0,116.8142,116.9441,116.7957,116.8699,14445.0
2017-12-11 10:10:00,125.97,126.01,125.48,125.72,18345.0,116.8699,116.907,116.4153,116.6379,18345.0
2017-12-11 10:15:00,125.82,125.97,125.79,125.96,5782.0,116.7307,116.8699,116.7029,116.8606,5782.0
2017-12-11 10:20:00,125.89,125.96,125.73,125.79,5907.0,116.7957,116.8606,116.6472,116.7029,5907.0
2017-12-11 10:25:00,125.78,125.88,125.73,125.86,11665.0,116.6936,116.7864,116.6472,116.7678,11665.0
2017-12-11 10:30:00,125.84,125.9,125.77,125.81,8654.0,116.7493,116.8049,116.6843,116.7214,8654.0
2017-12-11 10:35:00,125.8,125.86,125.77,125.8,5173.0,116.7122,116.7678,116.6843,116.7122,5173.0
2017-12-11 10:40:00,125.81,125.83,125.6,125.66,6726.0,116.7214,116.74,116.5266,116.5823,6726.0
2017-12-11 10:45:00,125.62,125.79,125.54,125.79,11437.0,116.5452,116.7029,116.4709,116.7029,11437.0
2017-12-11 10:50:00,125.77,125.77,125.47,125.77,2936.0,116.6843,116.6843,116.406,116.6843,2936.0
2017-12-11 10:55:00,125.71,125.71,125.45,125.5,4487.0,116.6287,116.6287,116.3874,116.4338,4487.0
2017-12-11 11:00:00,125.54,125.59,125.15,125.22,7093.0,116.4709,116.5173,116.1091,116.1741,7093.0
2017-12-11 11:05:00,125.2,125.33,125.2,125.29,2616.0,116.1555,116.2761,116.1555,116.239,2616.0
2017-12-11 11:10:00,125.28,125.28,125.06,125.12,4700.0,116.2297,116.2297,116.0256,116.0813,4700.0
2017-12-11 11:15:00,125.13,125.14,124.96,125.02,6226.0,116.0906,116.0998,115.9328,115.9885,6226.0
2017-12-11 11:20:00,125.15,125.34,125.14,125.32,1000.0,116.1091,116.2854,116.0998,116.2668,1000.0
2017-12-11 11:25:00,125.3,125.33,124.98,125.02,7300.0,116.2483,116.2761,115.9514,115.9885,7300.0
2017-12-11 11:30:00,124.97,125.31,124.94,125.15,3027.0,115.9421,116.2576,115.9143,116.1091,3027.0
2017-12-11 11:35:00,125.26,125.33,125.26,125.31,1009.0,116.2112,116.2761,116.2112,116.2576,1009.0
2017-12-11 11:40:00,125.32,125.33,124.97,125.0,8391.0,116.2668,116.2761,115.9421,115.97,8391.0
2017-12-11 11:45:00,125.0,125.17,125.0,125.15,4320.0,115.97,116.1277,115.97,116.1091,4320.0
2017-12-11 11:50:00,125.12,125.31,125.11,125.31,2400.0,116.0813,116.2576,116.072,116.2576,2400.0
2017-12-11 11:55:00,125.31,125.36,125.2,125.2,5000.0,116.2576,116.304,116.1555,116.1555,5000.0
2017-12-11 12:00:00,125.19,125.29,125.19,125.28,3454.0,116.1462,116.239,116.1462,116.2297,3454.0
2017-12-11 12:05:00,125.3,125.32,125.23,125.29,5304.0,116.2483,116.2668,116.1833,116.239,5304.0
2017-12-11 12:10:00,125.25,125.35,125.25,125.35,2504.0,116.2019,116.2947,116.2019,116.2947,2504.0
2017-12-11 12:15:00,125.35,125.46,125.35,125.46,6267.0,116.2947,116.3967,116.2947,116.3967,6267.0
2017-12-11 12:20:00,125.45,125.52,125.45,125.47,2950.0,116.3874,116.4524,116.3874,116.406,2950.0
2017-12-11 12:25:00,125.43,125.47,125.35,125.42,3400.0,116.3689,116.406,116.2947,116.3596,3400.0
2017-12-11 12:30:00,125.38,125.43,125.37,125.41,2111.0,116.3225,116.3689,116.3132,116.3503,2111.0
2017-12-11 12:35:00,125.43,125.45,125.38,125.39,1200.0,116.3689,116.3874,116.3225,116.3318,1200.0
2017-12-11 12:40:00,125.41,125.43,125.35,125.37,1957.0,116.3503,116.3689,116.2947,116.3132,1957.0
2017-12-11 12:45:00,125.4,125.4,125.33,125.33,1200.0,116.3411,116.3411,116.2761,116.2761,1200.0
2017-12-11 12:50:00,125.32,125.38,125.29,125.35,3204.0,116.2668,116.3225,116.239,116.2947,3204.0
2017-12-11 12:55:00,125.34,125.41,125.34,125.41,1300.0,116.2854,116.3503,116.2854,116.3503,1300.0
2017-12-11 13:00:00,125.37,125.4,125.36,125.37,4435.0,116.3132,116.3411,116.304,116.3132,4435.0
2017-12-11 13:05:00,125.38,125.49,125.38,125.48,5297.0,116.3225,116.4246,116.3225,116.4153,5297.0
2017-12-11 13:10:00,125.48,125.51,125.39,125.48,1700.0,116.4153,116.4431,116.3318,116.4153,1700.0
2017-12-11 13:15:00,125.48,125.48,125.32,125.36,5165.0,116.4153,116.4153,116.2668,116.304,5165.0
2017-12-11 13:20:00,125.36,125.36,125.18,125.18,1700.0,116.304,116.304,116.137,116.137,1700.0
2017-12-11 13:25:00,125.18,125.18,125.06,125.16,7162.0,116.137,116.137,116.0256,116.1184,7162.0
2017-12-11 13:30:00,125.23,125.38,125.23,125.35,6301.0,116.1833,116.3225,116.1833,116.2947,6301.0
2017-12-11 13:35:00,125.38,125.47,125.38,125.42,4882.0,116.3225,116.406,116.3225,116.3596,4882.0
2017-12-11 13:40:00,125.41,125.5,125.37,125.5,40500.0,116.3503,116.4338,116.3132,116.4338,40500.0
2017-12-11 13:45:00,125.48,125.57,125.48,125.49,6143.0,116.4153,116.4988,116.4153,116.4246,6143.0
2017-12-11 13:50:00,125.51,125.53,125.44,125.53,2850.0,116.4431,116.4617,116.3782,116.4617,2850.0
2017-12-11 13:55:00,125.54,125.54,125.43,125.43,3200.0,116.4709,116.4709,116.3689,116.3689,3200.0
2017-12-11 14:00:00,125.43,125.43,125.35,125.37,4182.0,116.3689,116.3689,116.2947,116.3132,4182.0
2017-12-11 14:05:00,125.34,125.41,125.32,125.41,11296.0,116.2854,116.3503,116.2668,116.3503,11296.0
2017-12-11 14:10:00,125.42,125.44,125.34,125.41,3874.0,116.3596,116.3782,116.2854,116.3503,3874.0
2017-12-11 14:15:00,125.38,125.41,125.29,125.41,4377.0,116.3225,116.3503,116.239,116.3503,4377.0
2017-12-11 14:20:00,125.38,125.5,125.37,125.47,6004.0,116.3225,116.4338,116.3132,116.406,6004.0
2017-12-11 14:25:00,125.49,125.64,125.47,125.54,21903.0,116.4246,116.5637,116.406,116.4709,21903.0
2017-12-11 14:30:00,125.53,125.57,125.49,125.57,6594.0,116.4617,116.4988,116.4246,116.4988,6594.0
2017-12-11 14:35:00,125.57,125.64,125.49,125.61,4200.0,116.4988,116.5637,116.4246,116.5359,4200.0
2017-12-11 14:40:00,125.6,125.62,125.54,125.57,2416.0,116.5266,116.5452,116.4709,116.4988,2416.0
2017-12-11 14:45:00,125.58,125.58,125.4,125.43,4412.0,116.5081,116.5081,116.3411,116.3689,4412.0
2017-12-11 14:50:00,125.44,125.58,125.43,125.55,5811.0,116.3782,116.5081,116.3689,116.4802,5811.0
2017-12-11 14:55:00,125.56,125.7,125.56,125.63,5782.0,116.4895,116.6194,116.4895,116.5544,5782.0
2017-12-11 15:00:00,125.66,125.68,125.51,125.58,10498.0,116.5823,116.6008,116.4431,116.5081,10498.0
2017-12-11 15:05:00,125.58,125.68,125.55,125.64,6054.0,116.5081,116.6008,116.4802,116.5637,6054.0
2017-12-11 15:10:00,125.67,125.69,125.57,125.57,10471.0,116.5916,116.6101,116.4988,116.4988,10471.0
2017-12-11 15:15:00,125.58,125.59,125.48,125.49,6849.0,116.5081,116.5173,116.4153,116.4246,6849.0
2017-12-11 15:20:00,125.5,125.52,125.32,125.32,9439.0,116.4338,116.4524,116.2668,116.2668,9439.0
2017-12-11 15:25:00,125.27,125.29,125.24,125.28,6402.0,116.2205,116.239,116.1926,116.2297,6402.0
2017-12-11 15:30:00,125.28,125.3,125.19,125.19,14431.0,116.2297,116.2483,116.1462,116.1462,14431.0
2017-12-11 15:35:00,125.19,125.2,125.09,125.09,24155.0,116.1462,116.1555,116.0535,116.0535,24155.0
2017-12-11 15:40:00,125.12,125.21,125.06,125.17,14573.0,116.0813,116.1648,116.0256,116.1277,14573.0
2017-12-11 15:45:00,125.17,125.24,125.13,125.24,21352.0,116.1277,116.1926,116.0906,116.1926,21352.0
2017-12-11 15:50:00,125.24,125.46,125.24,125.44,32589.0,116.1926,116.3967,116.1926,116.3782,32589.0
2017-12-11 15:55:00,125.44,125.56,125.38,125.46,65789.0,116.3782,116.4895,116.3225,116.3967,65789.0
2017-12-12 09:30:00,125.27,125.58,124.86,124.86,16991.0,116.2205,116.5081,115.8401,115.8401,16991.0
2017-12-12 09:35:00,124.86,124.9,124.36,124.65,11722.0,115.8401,115.8772,115.3762,115.6452,11722.0
2017-12-12 09:40:00,124.76,125.02,124.65,124.74,17849.0,115.7473,115.9885,115.6452,115.7287,17849.0
2017-12-12 09:45:00,124.76,124.92,123.85,124.09,28998.0,115.7473,115.8957,114.903,115.1257,28998.0
2017-12-12 09:50:00,124.16,124.16,123.46,123.47,17531.0,115.1906,115.1906,114.5412,114.5505,17531.0
2017-12-12 09:55:00,123.47,124.03,123.47,124.02,46457.0,114.5505,115.07,114.5505,115.0608,46457.0
2017-12-12 10:00:00,124.02,124.02,123.7,123.8,13105.0,115.0608,115.0608,114.7639,114.8566,13105.0
2017-12-12 10:05:00,123.76,123.87,123.56,123.63,18121.0,114.8195,114.9216,114.634,114.6989,18121.0
2017-12-12 10:10:00,123.59,124.16,123.56,124.16,14179.0,114.6618,115.1906,114.634,115.1906,14179.0
2017-12-12 10:15:00,124.12,124.33,124.12,124.33,8296.0,115.1535,115.3484,115.1535,115.3484,8296.0
2017-12-12 10:20:00,124.38,124.38,124.15,124.15,9297.0,115.3947,115.3947,115.1814,115.1814,9297.0
2017-12-12 10:25:00,124.19,124.19,123.96,123.96,7368.0,115.2185,115.2185,115.0051,115.0051,7368.0
2017-12-12 10:30:00,123.95,123.97,123.71,123.83,12004.0,114.9958,115.0144,114.7731,114.8845,12004.0
2017-12-12 10:35:00,123.79,124.08,123.74,124.04,3300.0,114.8474,115.1164,114.801,115.0793,3300.0
2017-12-12 10:40:00,123.99,124.13,123.98,124.1,7603.0,115.0329,115.1628,115.0236,115.135,7603.0
2017-12-12 10:45:00,124.1,124.1,123.92,124.06,7010.0,115.135,115.135,114.968,115.0979,7010.0
2017-12-12 10:50:00,124.06,124.26,124.03,124.16,10922.0,115.0979,115.2834,115.07,115.1906,10922.0
2017-12-12 10:55:00,124.23,124.28,124.09,124.09,4331.0,115.2556,115.302,115.1257,115.1257,4331.0
2017-12-12 11:00:00,124.11,124.26,124.11,124.26,4032.0,115.1443,115.2834,115.1443,115.2834,4032.0
2017-12-12 11:05:00,124.26,124.29,124.14,124.16,6041.0,115.2834,115.3112,115.1721,115.1906,6041.0
2017-12-12 11:10:00,124.16,124.25,124.16,124.23,3382.0,115.1906,115.2741,115.1906,115.2556,3382.0
2017-12-12 11:15:00,124.26,124.26,124.07,124.17,5070.0,115.2834,115.2834,115.1071,115.1999,5070.0
2017-12-12 11:20:00,124.22,124.49,124.19,124.49,5716.0,115.2463,115.4968,115.2185,115.4968,5716.0
2017-12-12 11:25:00,124.56,124.7,124.49,124.6,5711.0,115.5617,115.6916,115.4968,115.5989,5711.0
2017-12-12 11:30:00,124.67,124.92,124.67,124.86,6802.0,115.6638,115.8957,115.6638,115.8401,6802.0
2017-12-12 11:35:00,124.86,124.89,124.73,124.83,24139.0,115.8401,115.8679,115.7195,115.8122,24139.0
2017-12-12 11:40:00,124.79,124.86,124.59,124.63,7265.0,115.7751,115.8401,115.5896,115.6267,7265.0
2017-12-12 11:45:00,124.61,124.83,124.61,124.83,4150.0,115.6081,115.8122,115.6081,115.8122,4150.0
2017-12-12 11:50:00,124.81,124.83,124.68,124.68,5744.0,115.7937,115.8122,115.6731,115.6731,5744.0
2017-12-12 11:55:00,124.73,124.82,124.67,124.82,3938.0,115.7195,115.803,115.6638,115.803,3938.0
2017-12-12 12:00:00,124.85,124.95,124.82,124.95,5518.0,115.8308,115.9236,115.803,115.9236,5518.0
2017-12-12 12:05:00,124.95,124.95,124.77,124.78,5061.0,115.9236,115.9236,115.7566,115.7659,5061.0
2017-12-12 12:10:00,124.78,124.78,124.61,124.67,5341.0,115.7659,115.7659,115.6081,115.6638,5341.0
2017-12-12 12:15:00,124.65,124.67,124.51,124.54,6695.0,115.6452,115.6638,115.5154,115.5432,6695.0
2017-12-12 12:20:00,124.57,124.62,124.49,124.52,5060.0,115.571,115.6174,115.4968,115.5246,5060.0
2017-12-12 12:25:00,124.51,124.56,124.32,124.34,14515.0,115.5154,115.5617,115.3391,115.3576,14515.0
2017-12-12 12:30:00,124.33,124.46,124.32,124.42,4076.0,115.3484,115.469,115.3391,115.4319,4076.0
2017-12-12 12:35:00,124.4,124.45,124.37,124.45,4304.0,115.4133,115.4597,115.3855,115.4597,4304.0
2017-12-12 12:40:00,124.46,124.49,124.4,124.41,7876.0,115.469,115.4968,115.4133,115.4226,7876.0
2017-12-12 12:45:00,124.38,124.38,124.23,124.28,5975.0,115.3947,115.3947,115.2556,115.302,5975.0
2017-12-12 12:50:00,124.24,124.37,124.2,124.34,2002.0,115.2649,115.3855,115.2278,115.3576,2002.0
2017-12-12 12:55:00,124.34,124.36,124.23,124.25,2500.0,115.3576,115.3762,115.2556,115.2741,2500.0
2017-12-12 13:00:00,124.25,124.25,124.14,124.16,5467.0,115.2741,115.2741,115.1721,115.1906,5467.0
2017-12-12 13:05:00,124.18,124.31,124.16,124.21,16851.0,115.2092,115.3298,115.1906,115.237,16851.0
2017-12-12 13:10:00,124.2,124.33,124.05,124.19,6791.0,115.2278,115.3484,115.0886,115.2185,6791.0
2017-12-12 13:15:00,124.22,124.29,124.08,124.21,11208.0,115.2463,115.3112,115.1164,115.237,11208.0
2017-12-12 13:20:00,124.2,124.45,124.2,124.28,5553.0,115.2278,115.4597,115.2278,115.302,5553.0
2017-12-12 13:25:00,124.26,124.29,124.2,124.2,1600.0,115.2834,115.3112,115.2278,115.2278,1600.0
2017-12-12 13:30:00,124.21,124.35,124.21,124.35,18804.0,115.237,115.3669,115.237,115.3669,18804.0
2017-12-12 13:35:00,124.4,124.44,124.35,124.44,4200.0,115.4133,115.4504,115.3669,115.4504,4200.0
2017-12-12 13:40:00,124.44,124.45,124.41,124.45,5150.0,115.4504,115.4597,115.4226,115.4597,5150.0
2017-12-12 13:45:00,124.45,124.45,124.29,124.3,5881.0,115.4597,115.4597,115.3112,115.3205,5881.0
2017-12-12 13:50:00,124.3,124.36,124.28,124.36,9782.0,115.3205,115.3762,115.302,115.3762,9782.0
2017-12-12 13:55:00,124.35,124.35,124.2,124.2,13189.0,115.3669,115.3669,115.2278,115.2278,13189.0
2017-12-12 14:00:00,124.21,124.31,124.12,124.28,4535.0,115.237,115.3298,115.1535,115.302,4535.0
2017-12-12 14:05:00,124.27,124.29,124.24,124.26,2900.0,115.2927,115.3112,115.2649,115.2834,2900.0
2017-12-12 14:10:00,124.28,124.29,124.24,124.27,4965.0,115.302,115.3112,115.2649,115.2927,4965.0
2017-12-12 14:15:00,124.28,124.33,124.2,124.29,10960.0,115.302,115.3484,115.2278,115.3112,10960.0
2017-12-12 14:20:00,124.29,124.32,124.22,124.23,4722.0,115.3112,115.3391,115.2463,115.2556,4722.0
2017-12-12 14:25:00,124.25,124.25,124.14,124.18,10469.0,115.2741,115.2741,115.1721,115.2092,10469.0
2017-12-12 14:30:00,124.17,124.19,124.14,124.17,5467.0,115.1999,115.2185,115.1721,115.1999,5467.0
2017-12-12 14:35:00,124.17,124.24,124.17,124.24,1795.0,115.1999,115.2649,115.1999,115.2649,1795.0
2017-12-12 14:40:00,124.23,124.26,124.11,124.11,11089.0,115.2556,115.2834,115.1443,115.1443,11089.0
2017-12-12 14:45:00,124.06,124.08,123.87,124.0,10031.0,115.0979,115.1164,114.9216,115.0422,10031.0
2017-12-12 14:50:00,123.96,124.02,123.96,124.02,5222.0,115.0051,115.0608,115.0051,115.0608,5222.0
2017-12-12 14:55:00,124.03,124.03,123.94,123.94,7193.0,115.07,115.07,114.9865,114.9865,7193.0
2017-12-12 15:00:00,123.96,123.97,123.66,123.66,25507.0,115.0051,115.0144,114.7268,114.7268,25507.0
2017-12-12 15:05:00,123.67,123.92,123.67,123.92,9968.0,114.736,114.968,114.736,114.968,9968.0
2017-12-12 15:10:00,123.92,124.0,123.91,123.97,5577.0,114.968,115.0422,114.9587,115.0144,5577.0
2017-12-12 15:15:00,123.98,124.0,123.93,123.98,7495.0,115.0236,115.0422,114.9773,115.0236,7495.0
2017-12-12 15:20:00,123.96,124.02,123.94,124.0,7741.0,115.0051,115.0608,114.9865,115.0422,7741.0
2017-12-12 15:25:00,124.0,124.07,123.98,124.0,11710.0,115.0422,115.1071,115.0236,115.0422,11710.0
2017-12-12 15:30:00,123.98,124.0,123.74,123.75,14502.0,115.0236,115.0422,114.801,114.8103,14502.0
2017-12-12 15:35:00,123.78,123.83,123.66,123.72,11683.0,114.8381,114.8845,114.7268,114.7824,11683.0
2017-12-12 15:40:00,123.75,124.01,123.75,123.98,16784.0,114.8103,115.0515,114.8103,115.0236,16784.0
2017-12-12 15:45:00,124.0,124.0,123.82,123.85,19353.0,115.0422,115.0422,114.8752,114.903,19353.0
2017-12-12 15:50:00,123.85,123.85,123.75,123.76,26557.0,114.903,114.903,114.8103,114.8195,26557.0
2017-12-12 15:55:00,123.76,123.91,123.75,123.87,51902.0,114.8195,114.9587,114.8103,114.9216,51902.0
2017-12-13 09:30:00,123.74,123.84,122.67,122.67,26361.0,114.801,114.8938,113.8083,113.8083,26361.0
2017-12-13 09:35:00,122.79,122.97,122.59,122.81,15069.0,113.9196,114.0866,113.7341,113.9382,15069.0
2017-12-13 09:40:00,122.84,123.17,122.82,123.04,13915.0,113.966,114.2722,113.9474,114.1515,13915.0
2017-12-13 09:45:00,123.09,123.2,122.9,123.11,17247.0,114.1979,114.3,114.0217,114.2165,17247.0
2017-12-13 09:50:00,123.12,123.46,123.12,123.24,9024.0,114.2258,114.5412,114.2258,114.3371,9024.0
2017-12-13 09:55:00,123.25,123.42,123.15,123.19,4100.0,114.3464,114.5041,114.2536,114.2907,4100.0
2017-12-13 10:00:00,123.22,123.27,122.97,123.0,9557.0,114.3185,114.3649,114.0866,114.1144,9557.0
2017-12-13 10:05:00,123.02,123.16,122.86,122.94,6518.0,114.133,114.2629,113.9846,114.0588,6518.0
2017-12-13 10:10:00,122.93,123.0,122.85,122.95,7002.0,114.0495,114.1144,113.9753,114.0681,7002.0
2017-12-13 10:15:00,122.91,123.0,122.78,122.95,7295.0,114.0309,114.1144,113.9103,114.0681,7295.0
2017-12-13 10:20:00,122.95,122.98,122.72,122.98,7575.0,114.0681,114.0959,113.8547,114.0959,7575.0
2017-12-13 10:25:00,122.99,122.99,122.68,122.71,7866.0,114.1052,114.1052,113.8176,113.8454,7866.0
2017-12-13 10:30:00,122.72,122.94,122.71,122.94,2900.0,113.8547,114.0588,113.8454,114.0588,2900.0
2017-12-13 10:35:00,122.93,123.0,122.79,122.88,5140.0,114.0495,114.1144,113.9196,114.0031,5140.0
2017-12-13 10:40:00,122.84,122.92,122.78,122.85,3680.0,113.966,114.0402,113.9103,113.9753,3680.0
2017-12-13 10:45:00,122.88,122.92,122.77,122.81,6170.0,114.0031,114.0402,113.9011,113.9382,6170.0
2017-12-13 10:50:00,122.75,122.79,122.46,122.75,25860.0,113.8825,113.9196,113.6134,113.8825,25860.0
2017-12-13 10:55:00,122.77,122.77,122.47,122.55,11251.0,113.9011,113.9011,113.6227,113.6969,11251.0
2017-12-13 11:00:00,122.55,122.66,122.37,122.37,5920.0,113.6969,113.799,113.53,113.53,5920.0
2017-12-13 11:05:00,122.43,122.82,122.43,122.78,7002.0,113.5856,113.9474,113.5856,113.9103,7002.0
2017-12-13 11:10:00,122.69,122.85,122.69,122.85,2045.0,113.8268,113.9753,113.8268,113.9753,2045.0
2017-12-13 11:15:00,122.86,122.92,122.69,122.79,7642.0,113.9846,114.0402,113.8268,113.9196,7642.0
2017-12-13 11:20:00,122.72,122.96,122.64,122.96,6639.0,113.8547,114.0773,113.7804,114.0773,6639.0
2017-12-13 11:25:00,122.91,122.93,122.78,122.81,3602.0,114.0309,114.0495,113.9103,113.9382,3602.0
2017-12-13 11:30:00,122.82,123.0,122.8,122.94,3950.0,113.9474,114.1144,113.9289,114.0588,3950.0
2017-12-13 11:35:00,122.94,122.94,122.85,122.88,5194.0,114.0588,114.0588,113.9753,114.0031,5194.0
2017-12-13 11:40:00,122.83,122.87,122.79,122.87,4100.0,113.9567,113.9938,113.9196,113.9938,4100.0
2017-12-13 11:45:00,122.87,122.87,122.65,122.67,6690.0,113.9938,113.9938,113.7897,113.8083,6690.0
2017-12-13 11:50:00,122.73,122.8,122.43,122.8,9056.0,113.8639,113.9289,113.5856,113.9289,9056.0
2017-12-13 11:55:00,122.78,122.91,122.72,122.81,9971.0,113.9103,114.0309,113.8547,113.9382,9971.0
2017-12-13 12:00:00,122.74,122.83,122.68,122.76,8005.0,113.8732,113.9567,113.8176,113.8918,8005.0
2017-12-13 12:05:00,122.79,122.82,122.67,122.8,5676.0,113.9196,113.9474,113.8083,113.9289,5676.0
2017-12-13 12:10:00,122.8,122.8,122.65,122.75,5734.0,113.9289,113.9289,113.7897,113.8825,5734.0
2017-12-13 12:15:00,122.67,122.71,122.62,122.68,5841.0,113.8083,113.8454,113.7619,113.8176,5841.0
2017-12-13 12:20:00,122.73,122.78,122.65,122.67,3362.0,113.8639,113.9103,113.7897,113.8083,3362.0
2017-12-13 12:25:00,122.64,122.65,122.55,122.62,3393.0,113.7804,113.7897,113.6969,113.7619,3393.0
2017-12-13 12:30:00,122.67,122.67,122.52,122.52,7046.0,113.8083,113.8083,113.6691,113.6691,7046.0
2017-12-13 12:35:00,122.5,122.58,122.48,122.48,5150.0,113.6506,113.7248,113.632,113.632,5150.0
2017-12-13 12:40:00,122.47,122.55,122.47,122.5,5481.0,113.6227,113.6969,113.6227,113.6506,5481.0
2017-12-13 12:45:00,122.51,122.6,122.44,122.55,4591.0,113.6598,113.7433,113.5949,113.6969,4591.0
2017-12-13 12:50:00,122.52,122.63,122.52,122.52,3711.0,113.6691,113.7712,113.6691,113.6691,3711.0
2017-12-13 12:55:00,122.59,122.63,122.51,122.62,4400.0,113.7341,113.7712,113.6598,113.7619,4400.0
2017-12-13 13:00:00,122.6,122.68,122.53,122.62,6777.0,113.7433,113.8176,113.6784,113.7619,6777.0
2017-12-13 13:05:00,122.57,122.61,122.44,122.5,3355.0,113.7155,113.7526,113.5949,113.6506,3355.0
2017-12-13 13:10:00,122.46,122.53,122.24,122.37,5802.0,113.6134,113.6784,113.4093,113.53,5802.0
2017-12-13 13:15:00,122.37,122.37,122.15,122.26,5200.0,113.53,113.53,113.3258,113.4279,5200.0
2017-12-13 13:20:00,122.31,122.31,122.21,122.26,1483.0,113.4743,113.4743,113.3815,113.4279,1483.0
2017-12-13 13:25:00,122.26,122.31,122.17,122.28,5006.0,113.4279,113.4743,113.3444,113.4465,5006.0
2017-12-13 13:30:00,122.2,122.24,121.84,121.9,18094.0,113.3722,113.4093,113.0382,113.0939,18094.0
2017-12-13 13:35:00,121.9,121.91,121.57,121.66,12480.0,113.0939,113.1032,112.7877,112.8712,12480.0
2017-12-13 13:40:00,121.74,121.85,121.71,121.85,5043.0,112.9455,113.0475,112.9176,113.0475,5043.0
2017-12-13 13:45:00,121.88,121.99,121.82,121.95,2802.0,113.0753,113.1774,113.0197,113.1403,2802.0
2017-12-13 13:50:00,121.98,122.08,121.97,121.97,3918.0,113.1681,113.2609,113.1588,113.1588,3918.0
2017-12-13 13:55:00,122.02,122.11,121.93,122.11,4025.0,113.2052,113.2887,113.1217,113.2887,4025.0
2017-12-13 14:00:00,122.14,122.4,122.1,122.34,4596.0,113.3166,113.5578,113.2795,113.5021,4596.0
2017-12-13 14:05:00,122.32,122.39,121.98,122.31,5244.0,113.4836,113.5485,113.1681,113.4743,5244.0
2017-12-13 14:10:00,122.32,122.32,122.09,122.14,4512.0,113.4836,113.4836,113.2702,113.3166,4512.0
2017-12-13 14:15:00,122.18,122.3,122.15,122.29,10766.0,113.3537,113.465,113.3258,113.4557,10766.0
2017-12-13 14:20:00,122.29,122.31,122.1,122.15,7946.0,113.4557,113.4743,113.2795,113.3258,7946.0
2017-12-13 14:25:00,122.12,122.19,122.11,122.15,2204.0,113.298,113.363,113.2887,113.3258,2204.0
2017-12-13 14:30:00,122.15,122.31,122.15,122.31,5554.0,113.3258,113.4743,113.3258,113.4743,5554.0
2017-12-13 14:35:00,122.36,122.36,121.82,121.86,8549.0,113.5207,113.5207,113.0197,113.0568,8549.0
2017-12-13 14:40:00,121.91,122.11,121.89,121.95,6425.0,113.1032,113.2887,113.0846,113.1403,6425.0
2017-12-13 14:45:00,121.96,122.15,121.96,122.01,11558.0,113.1496,113.3258,113.1496,113.196,11558.0
2017-12-13 14:50:00,122.06,122.12,121.99,122.05,5370.0,113.2423,113.298,113.1774,113.2331,5370.0
2017-12-13 14:55:00,122.09,122.27,122.08,122.19,4993.0,113.2702,113.4372,113.2609,113.363,4993.0
2017-12-13 15:00:00,122.18,122.25,122.06,122.14,10229.0,113.3537,113.4186,113.2423,113.3166,10229.0
2017-12-13 15:05:00,122.19,122.19,121.81,121.9,15563.0,113.363,113.363,113.0104,113.0939,15563.0
2017-12-13 15:10:00,121.88,122.05,121.88,122.03,7599.0,113.0753,113.2331,113.0753,113.2145,7599.0
2017-12-13 15:15:00,122.12,122.12,122.0,122.0,6771.0,113.298,113.298,113.1867,113.1867,6771.0
2017-12-13 15:20:00,122.04,122.14,121.95,122.13,14420.0,113.2238,113.3166,113.1403,113.3073,14420.0
2017-12-13 15:25:00,122.11,122.14,121.9,121.94,14906.0,113.2887,113.3166,113.0939,113.131,14906.0
2017-12-13 15:30:00,121.98,122.03,121.83,121.9,22898.0,113.1681,113.2145,113.029,113.0939,22898.0
2017-12-13 15:35:00,121.9,122.0,121.81,122.0,36884.0,113.0939,113.1867,113.0104,113.1867,36884.0
2017-12-13 15:40:00,121.98,122.01,121.96,121.99,16422.0,113.1681,113.196,113.1496,113.1774,16422.0
2017-12-13 15:45:00,122.0,122.03,121.86,121.92,24742.0,113.1867,113.2145,113.0568,113.1125,24742.0
2017-12-13 15:50:00,121.9,121.91,121.69,121.74,31120.0,113.0939,113.1032,112.8991,112.9455,31120.0
2017-12-13 15:55:00,121.74,121.8,121.68,121.74,60294.0,112.9455,113.0011,112.8898,112.9455,60294.0
2017-12-14 09:30:00,121.88,122.42,121.32,121.68,31199.0,113.0753,113.5763,112.5558,112.8898,31199.0
2017-12-14 09:35:00,121.59,122.12,121.54,122.07,17452.0,112.8063,113.298,112.7599,113.2516,17452.0
2017-12-14 09:40:00,121.96,122.41,121.96,122.41,12276.0,113.1496,113.5671,113.1496,113.5671,12276.0
2017-12-14 09:45:00,122.36,122.53,122.3,122.43,16067.0,113.5207,113.6784,113.465,113.5856,16067.0
2017-12-14 09:50:00,122.48,122.48,122.03,122.14,11589.0,113.632,113.632,113.2145,113.3166,11589.0
2017-12-14 09:55:00,122.15,122.2,121.67,121.67,8533.0,113.3258,113.3722,112.8805,112.8805,8533.0
2017-12-14 10:00:00,121.81,121.89,121.72,121.87,8851.0,113.0104,113.0846,112.9269,113.0661,8851.0
2017-12-14 10:05:00,121.82,121.89,121.77,121.77,8864.0,113.0197,113.0846,112.9733,112.9733,8864.0
2017-12-14 10:10:00,121.79,121.88,121.77,121.82,10887.0,112.9918,113.0753,112.9733,113.0197,10887.0
2017-12-14 10:15:00,121.8,121.8,121.23,121.33,21058.0,113.0011,113.0011,112.4723,112.5651,21058.0
2017-12-14 10:20:00,121.28,121.35,121.12,121.23,13640.0,112.5187,112.5836,112.3703,112.4723,13640.0
2017-12-14 10:25:00,121.23,121.58,121.21,121.43,13351.0,112.4723,112.797,112.4537,112.6579,13351.0
2017-12-14 10:30:00,121.43,121.54,121.34,121.49,13035.0,112.6579,112.7599,112.5744,112.7135,13035.0
2017-12-14 10:35:00,121.52,121.59,121.31,121.36,16698.0,112.7414,112.8063,112.5465,112.5929,16698.0
2017-12-14 10:40:00,121.39,121.41,121.11,121.19,18170.0,112.6207,112.6393,112.361,112.4352,18170.0
2017-12-14 10:45:00,121.2,121.43,121.17,121.43,14891.0,112.4445,112.6579,112.4166,112.6579,14891.0
2017-12-14 10:50:00,121.45,121.76,121.42,121.5,20036.0,112.6764,112.964,112.6486,112.7228,20036.0
2017-12-14 10:55:00,121.5,121.87,121.5,121.7,23887.0,112.7228,113.0661,112.7228,112.9084,23887.0
2017-12-14 11:00:00,121.71,122.09,121.71,122.09,10956.0,112.9176,113.2702,112.9176,113.2702,10956.0
2017-12-14 11:05:00,122.1,122.33,122.01,122.07,13482.0,113.2795,113.4928,113.196,113.2516,13482.0
2017-12-14 11:10:00,122.14,122.14,121.83,121.9,14283.0,113.3166,113.3166,113.029,113.0939,14283.0
2017-12-14 11:15:00,121.89,121.95,121.84,121.93,8232.0,113.0846,113.1403,113.0382,113.1217,8232.0
2017-12-14 11:20:00,121.92,121.94,121.85,121.89,7410.0,113.1125,113.131,113.0475,113.0846,7410.0
2017-12-14 11:25:00,121.91,122.23,121.91,122.23,8704.0,113.1032,113.4001,113.1032,113.4001,8704.0
2017-12-14 11:30:00,122.23,122.29,122.12,122.12,7457.0,113.4001,113.4557,113.298,113.298,7457.0
2017-12-14 11:35:00,122.12,122.2,122.09,122.17,3309.0,113.298,113.3722,113.2702,113.3444,3309.0
2017-12-14 11:40:00,122.2,122.33,122.19,122.32,19577.0,113.3722,113.4928,113.363,113.4836,19577.0
2017-12-14 11:45:00,122.22,122.4,122.19,122.4,6589.0,113.3908,113.5578,113.363,113.5578,6589.0
2017-12-14 11:50:00,122.42,122.44,122.34,122.37,8227.0,113.5763,113.5949,113.5021,113.53,8227.0
2017-12-14 11:55:00,122.35,122.52,122.31,122.48,6426.0,113.5114,113.6691,113.4743,113.632,6426.0
2017-12-14 12:00:00,122.51,122.53,122.43,122.51,14916.0,113.6598,113.6784,113.5856,113.6598,14916.0
2017-12-14 12:05:00,122.5,122.61,122.49,122.6,6365.0,113.6506,113.7526,113.6413,113.7433,6365.0
2017-12-14 12:10:00,122.61,122.79,122.58,122.73,6390.0,113.7526,113.9196,113.7248,113.8639,6390.0
2017-12-14 12:15:00,122.78,122.79,122.55,122.63,11326.0,113.9103,113.9196,113.6969,113.7712,11326.0
2017-12-14 12:20:00,122.57,122.57,122.43,122.43,4741.0,113.7155,113.7155,113.5856,113.5856,4741.0
2017-12-14 12:25:00,122.42,122.46,122.26,122.32,7364.0,113.5763,113.6134,113.4279,113.4836,7364.0
2017-12-14 12:30:00,122.38,122.44,122.35,122.37,8400.0,113.5392,113.5949,113.5114,113.53,8400.0
2017-12-14 12:35:00,122.38,122.46,122.32,122.41,4090.0,113.5392,113.6134,113.4836,113.5671,4090.0
2017-12-14 12:40:00,122.39,122.47,122.38,122.45,6001.0,113.5485,113.6227,113.5392,113.6042,6001.0
2017-12-14 12:45:00,122.47,122.47,122.2,122.23,9892.0,113.6227,113.6227,113.3722,113.4001,9892.0
2017-12-14 12:50:00,122.23,122.24,122.15,122.2,3268.0,113.4001,113.4093,113.3258,113.3722,3268.0
2017-12-14 12:55:00,122.22,122.22,122.1,122.19,6129.0,113.3908,113.3908,113.2795,113.363,6129.0
2017-12-14 13:00:00,122.2,122.28,122.05,122.06,25792.0,113.3722,113.4465,113.2331,113.2423,25792.0
2017-12-14 13:05:00,122.05,122.27,121.97,122.27,12350.0,113.2331,113.4372,113.1588,113.4372,12350.0
2017-12-14 13:10:00,122.31,122.38,122.18,122.22,7534.0,113.4743,113.5392,113.3537,113.3908,7534.0
2017-12-14 13:15:00,122.19,122.25,122.14,122.24,6032.0,113.363,113.4186,113.3166,113.4093,6032.0
2017-12-14 13:20:00,122.24,122.38,122.24,122.29,5518.0,113.4093,113.5392,113.4093,113.4557,5518.0
2017-12-14 13:25:00,122.3,122.46,122.3,122.4,11142.0,113.465,113.6134,113.465,113.5578,11142.0
2017-12-14 13:30:00,122.41,122.56,122.38,122.4,5078.0,113.5671,113.7062,113.5392,113.5578,5078.0
2017-12-14 13:35:00,122.42,122.51,122.42,122.46,3179.0,113.5763,113.6598,113.5763,113.6134,3179.0
2017-12-14 13:40:00,122.46,122.52,122.41,122.5,4617.0,113.6134,113.6691,113.5671,113.6506,4617.0
2017-12-14 13:45:00,122.52,122.63,122.51,122.55,5539.0,113.6691,113.7712,113.6598,113.6969,5539.0
2017-12-14 13:50:00,122.53,122.55,122.48,122.51,3722.0,113.6784,113.6969,113.632,113.6598,3722.0
2017-12-14 13:55:00,122.46,122.59,122.45,122.57,7464.0,113.6134,113.7341,113.6042,113.7155,7464.0
2017-12-14 14:00:00,122.57,122.65,122.5,122.55,8577.0,113.7155,113.7897,113.6506,113.6969,8577.0
2017-12-14 14:05:00,122.58,122.64,122.5,122.52,8387.0,113.7248,113.7804,113.6506,113.6691,8387.0
2017-12-14 14:10:00,122.46,122.46,122.33,122.38,3728.0,113.6134,113.6134,113.4928,113.5392,3728.0
2017-12-14 14:15:00,122.4,122.46,122.33,122.33,10129.0,113.5578,113.6134,113.4928,113.4928,10129.0
2017-12-14 14:20:00,122.32,122.38,122.15,122.2,3496.0,113.4836,113.5392,113.3258,113.3722,3496.0
2017-12-14 14:25:00,122.2,122.23,122.03,122.03,16813.0,113.3722,113.4001,113.2145,113.2145,16813.0
2017-12-14 14:30:00,121.99,122.06,121.95,121.98,4904.0,113.1774,113.2423,113.1403,113.1681,4904.0
2017-12-14 14:35:00,122.02,122.1,121.95,122.04,7416.0,113.2052,113.2795,113.1403,113.2238,7416.0
2017-12-14 14:40:00,122.06,122.1,121.98,121.98,5817.0,113.2423,113.2795,113.1681,113.1681,5817.0
2017-12-14 14:45:00,121.97,121.98,121.91,121.97,5263.0,113.1588,113.1681,113.1032,113.1588,5263.0
2017-12-14 14:50:00,121.98,122.12,121.98,122.1,2215.0,113.1681,113.298,113.1681,113.2795,2215.0
2017-12-14 14:55:00,122.12,122.23,122.07,122.17,7095.0,113.298,113.4001,113.2516,113.3444,7095.0
2017-12-14 15:00:00,122.22,122.22,121.94,121.94,4959.0,113.3908,113.3908,113.131,113.131,4959.0
2017-12-14 15:05:00,121.95,121.95,121.7,121.79,11624.0,113.1403,113.1403,112.9084,112.9918,11624.0
2017-12-14 15:10:00,121.81,121.95,121.81,121.92,8907.0,113.0104,113.1403,113.0104,113.1125,8907.0
2017-12-14 15:15:00,121.92,121.92,121.84,121.91,8481.0,113.1125,113.1125,113.0382,113.1032,8481.0
2017-12-14 15:20:00,121.87,121.95,121.87,121.94,7593.0,113.0661,113.1403,113.0661,113.131,7593.0
2017-12-14 15:25:00,121.96,122.05,121.95,121.96,17106.0,113.1496,113.2331,113.1403,113.1496,17106.0
2017-12-14 15:30:00,122.0,122.03,121.95,122.0,14525.0,113.1867,113.2145,113.1403,113.1867,14525.0
2017-12-14 15:35:00,122.02,122.15,122.01,122.15,12393.0,113.2052,113.3258,113.196,113.3258,12393.0
2017-12-14 15:40:00,122.17,122.22,121.97,122.02,22396.0,113.3444,113.3908,113.1588,113.2052,22396.0
2017-12-14 15:45:00,122.02,122.02,121.89,121.99,23755.0,113.2052,113.2052,113.0846,113.1774,23755.0
2017-12-14 15:50:00,121.98,122.0,121.79,121.85,47356.0,113.1681,113.1867,112.9918,113.0475,47356.0
2017-12-14 15:55:00,121.86,121.89,121.6,121.66,96616.0,113.0568,113.0846,112.8156,112.8712,96616.0
2017-12-15 09:30:00,122.37,123.34,122.37,123.04,167520.0,113.53,114.4299,113.53,114.1515,167520.0
2017-12-15 09:35:00,123.04,123.23,122.81,122.91,14825.0,114.1515,114.3278,113.9382,114.0309,14825.0
2017-12-15 09:40:00,122.88,123.08,122.57,122.83,6138.0,114.0031,114.1887,113.7155,113.9567,6138.0
2017-12-15 09:45:00,122.71,122.88,122.39,122.81,7974.0,113.8454,114.0031,113.5485,113.9382,7974.0
2017-12-15 09:50:00,122.87,123.02,122.76,122.97,9963.0,113.9938,114.133,113.8918,114.0866,9963.0
2017-12-15 09:55:00,122.96,123.23,122.89,123.14,25205.0,114.0773,114.3278,114.0124,114.2443,25205.0
2017-12-15 10:00:00,123.28,123.5,123.25,123.5,7527.0,114.3742,114.5783,114.3464,114.5783,7527.0
2017-12-15 10:05:00,123.46,123.84,123.39,123.65,9052.0,114.5412,114.8938,114.4763,114.7175,9052.0
2017-12-15 10:10:00,123.71,123.85,123.42,123.42,11784.0,114.7731,114.903,114.5041,114.5041,11784.0
2017-12-15 10:15:00,123.4,124.1,123.4,123.97,12947.0,114.4855,115.135,114.4855,115.0144,12947.0
2017-12-15 10:20:00,123.98,123.98,123.75,123.86,7818.0,115.0236,115.0236,114.8103,114.9123,7818.0
2017-12-15 10:25:00,123.83,123.92,123.67,123.92,6648.0,114.8845,114.968,114.736,114.968,6648.0
2017-12-15 10:30:00,123.84,123.97,123.82,123.9,9628.0,114.8938,115.0144,114.8752,114.9494,9628.0
2017-12-15 10:35:00,123.87,124.08,123.83,124.02,10638.0,114.9216,115.1164,114.8845,115.0608,10638.0
2017-12-15 10:40:00,124.1,124.35,124.06,124.29,14779.0,115.135,115.3669,115.0979,115.3112,14779.0
2017-12-15 10:45:00,124.22,124.31,124.03,124.03,6719.0,115.2463,115.3298,115.07,115.07,6719.0
2017-12-15 10:50:00,124.06,124.13,124.01,124.08,4983.0,115.0979,115.1628,115.0515,115.1164,4983.0
2017-12-15 10:55:00,124.09,124.15,123.91,123.94,6408.0,115.1257,115.1814,114.9587,114.9865,6408.0
2017-12-15 11:00:00,123.94,124.08,123.94,124.08,3500.0,114.9865,115.1164,114.9865,115.1164,3500.0
2017-12-15 11:05:00,124.11,124.22,124.02,124.18,8405.0,115.1443,115.2463,115.0608,115.2092,8405.0
2017-12-15 11:10:00,124.24,124.52,124.17,124.51,19436.0,115.2649,115.5246,115.1999,115.5154,19436.0
2017-12-15 11:15:00,124.49,124.49,124.21,124.24,10174.0,115.4968,115.4968,115.237,115.2649,10174.0
2017-12-15 11:20:00,124.21,124.28,124.1,124.27,7050.0,115.237,115.302,115.135,115.2927,7050.0
2017-12-15 11:25:00,124.26,124.77,124.24,124.75,30075.0,115.2834,115.7566,115.2649,115.738,30075.0
2017-12-15 11:30:00,124.69,124.75,124.59,124.71,9461.0,115.6824,115.738,115.5896,115.7009,9461.0
2017-12-15 11:35:00,124.67,124.76,124.62,124.71,10517.0,115.6638,115.7473,115.6174,115.7009,10517.0
2017-12-15 11:40:00,124.71,124.73,124.59,124.65,7233.0,115.7009,115.7195,115.5896,115.6452,7233.0
2017-12-15 11:45:00,124.67,124.78,124.67,124.75,4759.0,115.6638,115.7659,115.6638,115.738,4759.0
2017-12-15 11:50:00,124.77,124.78,124.67,124.76,5864.0,115.7566,115.7659,115.6638,115.7473,5864.0
2017-12-15 11:55:00,124.7,124.82,124.7,124.81,4125.0,115.6916,115.803,115.6916,115.7937,4125.0
2017-12-15 12:00:00,124.87,124.87,124.72,124.8,18080.0,115.8493,115.8493,115.7102,115.7844,18080.0
2017-12-15 12:05:00,124.83,124.84,124.78,124.84,12075.0,115.8122,115.8215,115.7659,115.8215,12075.0
2017-12-15 12:10:00,124.8,124.89,124.8,124.87,6450.0,115.7844,115.8679,115.7844,115.8493,6450.0
2017-12-15 12:15:00,124.88,124.91,124.78,124.8,10822.0,115.8586,115.8865,115.7659,115.7844,10822.0
2017-12-15 12:20:00,124.79,124.91,124.76,124.89,4825.0,115.7751,115.8865,115.7473,115.8679,4825.0
2017-12-15 12:25:00,124.87,125.21,124.87,124.89,8863.0,115.8493,116.1648,115.8493,115.8679,8863.0
2017-12-15 12:30:00,124.89,125.07,124.85,125.07,9546.0,115.8679,116.0349,115.8308,116.0349,9546.0
2017-12-15 12:35:00,125.04,125.05,124.95,125.05,4561.0,116.0071,116.0163,115.9236,116.0163,4561.0
2017-12-15 12:40:00,125.02,125.07,124.99,125.07,5030.0,115.9885,116.0349,115.9607,116.0349,5030.0
2017-12-15 12:45:00,125.08,125.1,125.03,125.04,4667.0,116.0442,116.0627,115.9978,116.0071,4667.0
2017-12-15 12:50:00,125.06,125.07,124.91,124.91,6726.0,116.0256,116.0349,115.8865,115.8865,6726.0
2017-12-15 12:55:00,124.89,124.93,124.81,124.82,9517.0,115.8679,115.905,115.7937,115.803,9517.0
2017-12-15 13:00:00,124.85,125.0,124.81,124.95,7881.0,115.8308,115.97,115.7937,115.9236,7881.0
2017-12-15 13:05:00,124.95,124.99,124.9,124.99,4918.0,115.9236,115.9607,115.8772,115.9607,4918.0
2017-12-15 13:10:00,125.01,125.07,125.0,125.07,5562.0,115.9792,116.0349,115.97,116.0349,5562.0
2017-12-15 13:15:00,125.06,125.17,125.04,125.16,4917.0,116.0256,116.1277,116.0071,116.1184,4917.0
2017-12-15 13:20:00,125.16,125.23,125.15,125.2,6149.0,116.1184,116.1833,116.1091,116.1555,6149.0
2017-12-15 13:25:00,125.18,125.25,125.17,125.21,5116.0,116.137,116.2019,116.1277,116.1648,5116.0
2017-12-15 13:30:00,125.22,125.24,125.14,125.15,4821.0,116.1741,116.1926,116.0998,116.1091,4821.0
2017-12-15 13:35:00,125.19,125.32,125.19,125.32,10741.0,116.1462,116.2668,116.1462,116.2668,10741.0
2017-12-15 13:40:00,125.31,125.4,125.3,125.33,7844.0,116.2576,116.3411,116.2483,116.2761,7844.0
2017-12-15 13:45:00,125.35,125.4,125.33,125.35,5355.0,116.2947,116.3411,116.2761,116.2947,5355.0
2017-12-15 13:50:00,125.33,125.38,125.29,125.33,10602.0,116.2761,116.3225,116.239,116.2761,10602.0
2017-12-15 13:55:00,125.34,125.46,125.33,125.45,5263.0,116.2854,116.3967,116.2761,116.3874,5263.0
2017-12-15 14:00:00,125.44,125.58,125.42,125.57,10768.0,116.3782,116.5081,116.3596,116.4988,10768.0
2017-12-15 14:05:00,125.54,125.62,125.45,125.48,11843.0,116.4709,116.5452,116.3874,116.4153,11843.0
2017-12-15 14:10:00,125.51,125.52,125.24,125.28,16950.0,116.4431,116.4524,116.1926,116.2297,16950.0
2017-12-15 14:15:00,125.34,125.42,125.34,125.35,4327.0,116.2854,116.3596,116.2854,116.2947,4327.0
2017-12-15 14:20:00,125.35,125.42,125.29,125.29,5622.0,116.2947,116.3596,116.239,116.239,5622.0
2017-12-15 14:25:00,125.31,125.35,125.29,125.34,7746.0,116.2576,116.2947,116.239,116.2854,7746.0
2017-12-15 14:30:00,125.34,125.48,125.33,125.39,12282.0,116.2854,116.4153,116.2761,116.3318,12282.0
2017-12-15 14:35:00,125.39,125.47,125.36,125.44,8780.0,116.3318,116.406,116.304,116.3782,8780.0
2017-12-15 14:40:00,125.44,125.52,125.44,125.5,5167.0,116.3782,116.4524,116.3782,116.4338,5167.0
2017-12-15 14:45:00,125.49,125.59,125.46,125.59,18407.0,116.4246,116.5173,116.3967,116.5173,18407.0
2017-12-15 14:50:00,125.58,125.58,125.42,125.42,19395.0,116.5081,116.5081,116.3596,116.3596,19395.0
2017-12-15 14:55:00,125.41,125.52,125.36,125.45,10223.0,116.3503,116.4524,116.304,116.3874,10223.0
2017-12-15 15:00:00,125.4,125.51,125.35,125.45,15241.0,116.3411,116.4431,116.2947,116.3874,15241.0
2017-12-15 15:05:00,125.46,125.53,125.4,125.51,11729.0,116.3967,116.4617,116.3411,116.4431,11729.0
2017-12-15 15:10:00,125.48,125.65,125.48,125.62,14099.0,116.4153,116.573,116.4153,116.5452,14099.0
2017-12-15 15:15:00,125.63,125.63,125.5,125.52,7953.0,116.5544,116.5544,116.4338,116.4524,7953.0
2017-12-15 15:20:00,125.52,125.52,125.36,125.4,13597.0,116.4524,116.4524,116.304,116.3411,13597.0
2017-12-15 15:25:00,125.41,125.47,125.35,125.39,15298.0,116.3503,116.406,116.2947,116.3318,15298.0
2017-12-15 15:30:00,125.38,125.41,125.26,125.29,21376.0,116.3225,116.3503,116.2112,116.239,21376.0
2017-12-15 15:35:00,125.28,125.28,125.13,125.24,27439.0,116.2297,116.2297,116.0906,116.1926,27439.0
2017-12-15 15:40:00,125.24,125.31,125.2,125.3,40207.0,116.1926,116.2576,116.1555,116.2483,40207.0
2017-12-15 15:45:00,125.32,125.37,125.0,125.09,36973.0,116.2668,116.3132,115.97,116.0535,36973.0
2017-12-15 15:50:00,125.09,125.32,124.97,125.04,60003.0,116.0535,116.2668,115.9421,116.0071,60003.0
2017-12-15 15:55:00,125.05,125.15,124.92,125.09,120827.0,116.0163,116.1091,115.8957,116.0535,120827.0
2017-12-18 09:30:00,125.37,126.81,125.18,126.78,31613.0,116.3132,117.6492,116.137,117.6214,31613.0
2017-12-18 09:35:00,126.55,127.29,126.36,127.08,50906.0,117.408,118.0945,117.2317,117.8997,50906.0
2017-12-18 09:40:00,126.77,128.17,126.69,127.93,55974.0,117.6121,118.911,117.5379,118.6883,55974.0
2017-12-18 09:45:00,128.02,129.12,127.87,128.82,49133.0,118.7718,119.7923,118.6326,119.514,49133.0
2017-12-18 09:50:00,128.84,129.67,128.57,128.69,116615.0,119.5326,120.3026,119.2821,119.3934,116615.0
2017-12-18 09:55:00,128.8,128.87,127.95,128.86,32974.0,119.4954,119.5604,118.7068,119.5511,32974.0
2017-12-18 10:00:00,128.61,128.87,128.04,128.19,27274.0,119.3192,119.5604,118.7903,118.9295,27274.0
2017-12-18 10:05:00,128.19,128.38,127.73,127.89,28907.0,118.9295,119.1058,118.5027,118.6512,28907.0
2017-12-18 10:10:00,127.81,128.0,127.51,127.56,15837.0,118.577,118.7532,118.2986,118.345,15837.0
2017-12-18 10:15:00,127.52,127.66,127.24,127.4,28050.0,118.3079,118.4378,118.0481,118.1966,28050.0
2017-12-18 10:20:00,127.42,127.5,127.07,127.07,28562.0,118.2151,118.2894,117.8904,117.8904,28562.0
2017-12-18 10:25:00,127.07,127.18,126.8,127.07,24405.0,117.8904,117.9925,117.6399,117.8904,24405.0
2017-12-18 10:30:00,127.11,127.12,126.76,126.9,17166.0,117.9275,117.9368,117.6028,117.7327,17166.0
2017-12-18 10:35:00,126.91,126.97,126.67,126.7,9089.0,117.742,117.7976,117.5193,117.5471,9089.0
2017-12-18 10:40:00,126.72,126.81,126.45,126.77,19354.0,117.5657,117.6492,117.3152,117.6121,19354.0
2017-12-18 10:45:00,126.75,126.91,126.57,126.77,21578.0,117.5935,117.742,117.4265,117.6121,21578.0
2017-12-18 10:50:00,126.77,127.16,126.7,127.08,16654.0,117.6121,117.9739,117.5471,117.8997,16654.0
2017-12-18 10:55:00,126.99,127.23,126.97,126.98,27614.0,117.8162,118.0389,117.7976,117.8069,27614.0
2017-12-18 11:00:00,126.91,126.96,126.6,126.61,8922.0,117.742,117.7884,117.4544,117.4637,8922.0
2017-12-18 11:05:00,126.7,126.78,126.55,126.73,12516.0,117.5471,117.6214,117.408,117.575,12516.0
2017-12-18 11:10:00,126.79,126.89,126.77,126.86,5215.0,117.6306,117.7234,117.6121,117.6956,5215.0
2017-12-18 11:15:00,126.85,126.86,126.41,126.52,11424.0,117.6863,117.6956,117.2781,117.3802,11424.0
2017-12-18 11:20:00,126.46,126.53,126.19,126.45,9714.0,117.3245,117.3894,117.074,117.3152,9714.0
2017-12-18 11:25:00,126.51,126.69,126.3,126.68,6898.0,117.3709,117.5379,117.176,117.5286,6898.0
2017-12-18 11:30:00,126.59,126.66,126.43,126.48,4553.0,117.4451,117.51,117.2967,117.343,4553.0
2017-12-18 11:35:00,126.52,126.55,126.32,126.4,8720.0,117.3802,117.408,117.1946,117.2688,8720.0
2017-12-18 11:40:00,126.34,126.87,126.33,126.5,10335.0,117.2132,117.7049,117.2039,117.3616,10335.0
2017-12-18 11:45:00,126.54,126.55,126.4,126.43,5900.0,117.3987,117.408,117.2688,117.2967,5900.0
2017-12-18 11:50:00,126.52,126.55,126.31,126.38,6817.0,117.3802,117.408,117.1853,117.2503,6817.0
2017-12-18 11:55:00,126.35,126.61,126.3,126.41,6718.0,117.2224,117.4637,117.176,117.2781,6718.0
2017-12-18 12:00:00,126.53,126.6,126.39,126.54,8713.0,117.3894,117.4544,117.2595,117.3987,8713.0
2017-12-18 12:05:00,126.46,126.54,126.3,126.4,3619.0,117.3245,117.3987,117.176,117.2688,3619.0
2017-12-18 12:10:00,126.4,126.5,126.31,126.46,6112.0,117.2688,117.3616,117.1853,117.3245,6112.0
2017-12-18 12:15:00,126.36,126.46,126.34,126.41,4335.0,117.2317,117.3245,117.2132,117.2781,4335.0
2017-12-18 12:20:00,126.4,126.5,126.29,126.4,5801.0,117.2688,117.3616,117.1668,117.2688,5801.0
2017-12-18 12:25:00,126.46,126.49,126.35,126.39,4710.0,117.3245,117.3523,117.2224,117.2595,4710.0
2017-12-18 12:30:00,126.4,126.45,126.3,126.44,4300.0,117.2688,117.3152,117.176,117.3059,4300.0
2017-12-18 12:35:00,126.43,126.53,126.38,126.38,5889.0,117.2967,117.3894,117.2503,117.2503,5889.0
2017-12-18 12:40:00,126.39,126.51,126.33,126.43,5300.0,117.2595,117.3709,117.2039,117.2967,5300.0
2017-12-18 12:45:00,126.44,126.61,126.42,126.46,20316.0,117.3059,117.4637,117.2874,117.3245,20316.0
2017-12-18 12:50:00,126.44,126.61,126.35,126.49,7600.0,117.3059,117.4637,117.2224,117.3523,7600.0
2017-12-18 12:55:00,126.45,126.59,126.36,126.56,7262.0,117.3152,117.4451,117.2317,117.4173,7262.0
2017-12-18 13:00:00,126.55,126.64,126.48,126.55,4527.0,117.408,117.4915,117.343,117.408,4527.0
2017-12-18 13:05:00,126.57,126.69,126.55,126.55,5040.0,117.4265,117.5379,117.408,117.408,5040.0
2017-12-18 13:10:00,126.56,126.56,126.43,126.43,2808.0,117.4173,117.4173,117.2967,117.2967,2808.0
2017-12-18 13:15:00,126.46,126.46,126.05,126.23,15342.0,117.3245,117.3245,116.9441,117.1111,15342.0
2017-12-18 13:20:00,126.19,126.31,126.07,126.26,6258.0,117.074,117.1853,116.9627,117.1389,6258.0
2017-12-18 13:25:00,126.18,126.33,126.18,126.3,3400.0,117.0647,117.2039,117.0647,117.176,3400.0
2017-12-18 13:30:00,126.25,126.28,126.13,126.25,3123.0,117.1297,117.1575,117.0183,117.1297,3123.0
2017-12-18 13:35:00,126.29,126.29,126.11,126.12,5308.0,117.1668,117.1668,116.9998,117.009,5308.0
2017-12-18 13:40:00,126.15,126.26,126.13,126.25,5825.0,117.0369,117.1389,117.0183,117.1297,5825.0
2017-12-18 13:45:00,126.22,126.26,126.07,126.2,6310.0,117.1018,117.1389,116.9627,117.0833,6310.0
2017-12-18 13:50:00,126.24,126.27,126.13,126.23,7083.0,117.1204,117.1482,117.0183,117.1111,7083.0
2017-12-18 13:55:00,126.12,126.17,125.96,125.96,8752.0,117.009,117.0554,116.8606,116.8606,8752.0
2017-12-18 14:00:00,126.02,126.07,125.82,126.03,22629.0,116.9163,116.9627,116.7307,116.9256,22629.0
2017-12-18 14:05:00,126.0,126.08,125.97,125.99,5120.0,116.8977,116.9719,116.8699,116.8884,5120.0
2017-12-18 14:10:00,125.99,126.17,125.99,126.17,6054.0,116.8884,117.0554,116.8884,117.0554,6054.0
2017-12-18 14:15:00,126.13,126.18,126.07,126.17,5666.0,117.0183,117.0647,116.9627,117.0554,5666.0
2017-12-18 14:20:00,126.17,126.23,125.97,125.97,7698.0,117.0554,117.1111,116.8699,116.8699,7698.0
2017-12-18 14:25:00,126.03,126.14,125.94,126.05,8341.0,116.9256,117.0276,116.8421,116.9441,8341.0
2017-12-18 14:30:00,125.99,126.15,125.84,126.12,17569.0,116.8884,117.0369,116.7493,117.009,17569.0
2017-12-18 14:35:00,126.09,126.17,126.07,126.14,4215.0,116.9812,117.0554,116.9627,117.0276,4215.0
2017-12-18 14:40:00,126.17,126.24,126.05,126.21,11566.0,117.0554,117.1204,116.9441,117.0925,11566.0
2017-12-18 14:45:00,126.24,126.27,126.15,126.15,7657.0,117.1204,117.1482,117.0369,117.0369,7657.0
2017-12-18 14:50:00,126.18,126.2,126.01,126.06,17884.0,117.0647,117.0833,116.907,116.9534,17884.0
2017-12-18 14:55:00,126.02,126.17,126.01,126.17,16448.0,116.9163,117.0554,116.907,117.0554,16448.0
2017-12-18 15:00:00,126.17,126.25,126.11,126.24,8018.0,117.0554,117.1297,116.9998,117.1204,8018.0
2017-12-18 15:05:00,126.24,126.32,126.21,126.22,10135.0,117.1204,117.1946,117.0925,117.1018,10135.0
2017-12-18 15:10:00,126.25,126.47,126.25,126.47,15458.0,117.1297,117.3338,117.1297,117.3338,15458.0
2017-12-18 15:15:00,126.43,126.51,126.35,126.51,12979.0,117.2967,117.3709,117.2224,117.3709,12979.0
2017-12-18 15:20:00,126.51,126.71,126.48,126.7,24642.0,117.3709,117.5564,117.343,117.5471,24642.0
2017-12-18 15:25:00,126.67,126.81,126.67,126.69,25833.0,117.5193,117.6492,117.5193,117.5379,25833.0
2017-12-18 15:30:00,126.69,126.72,126.51,126.59,47535.0,117.5379,117.5657,117.3709,117.4451,47535.0
2017-12-18 15:35:00,126.59,126.66,126.42,126.51,53655.0,117.4451,117.51,117.2874,117.3709,53655.0
2017-12-18 15:40:00,126.52,126.71,126.49,126.71,33312.0,117.3802,117.5564,117.3523,117.5564,33312.0
2017-12-18 15:45:00,126.68,126.7,126.57,126.66,41623.0,117.5286,117.5471,117.4265,117.51,41623.0
2017-12-18 15:50:00,126.65,126.72,126.59,126.67,41975.0,117.5008,117.5657,117.4451,117.5193,41975.0
2017-12-18 15:55:00,126.66,126.67,126.53,126.59,135398.0,117.51,117.5193,117.3894,117.4451,135398.0
2017-12-19 09:30:00,127.4,127.71,126.62,127.49,37151.0,118.1966,118.4842,117.4729,118.2801,37151.0
2017-12-19 09:35:00,127.53,127.81,127.15,127.8,25685.0,118.3172,118.577,117.9646,118.5677,25685.0
2017-12-19 09:40:00,127.8,128.62,127.61,128.25,41963.0,118.5677,119.3284,118.3914,118.9852,41963.0
2017-12-19 09:45:00,128.34,128.38,127.91,127.95,14249.0,119.0687,119.1058,118.6697,118.7068,14249.0
2017-12-19 09:50:00,127.91,127.93,127.45,127.55,7816.0,118.6697,118.6883,118.243,118.3357,7816.0
2017-12-19 09:55:00,127.47,127.93,127.36,127.93,16496.0,118.2615,118.6883,118.1595,118.6883,16496.0
2017-12-19 10:00:00,127.82,128.16,127.75,128.16,13568.0,118.5862,118.9017,118.5213,118.9017,13568.0
2017-12-19 10:05:00,127.99,128.6,127.87,128.6,15667.0,118.744,119.3099,118.6326,119.3099,15667.0
2017-12-19 10:10:00,128.53,128.59,128.2,128.2,6535.0,119.2449,119.3006,118.9388,118.9388,6535.0
2017-12-19 10:15:00,128.29,128.29,127.66,127.83,14176.0,119.0223,119.0223,118.4378,118.5955,14176.0
2017-12-19 10:20:00,127.94,128.16,127.76,127.97,5685.0,118.6976,118.9017,118.5306,118.7254,5685.0
2017-12-19 10:25:00,128.0,128.13,127.6,127.83,13192.0,118.7532,118.8738,118.3821,118.5955,13192.0
2017-12-19 10:30:00,127.88,128.2,127.88,128.08,19044.0,118.6419,118.9388,118.6419,118.8275,19044.0
2017-12-19 10:35:00,128.13,128.13,127.79,127.82,13051.0,118.8738,118.8738,118.5584,118.5862,13051.0
2017-12-19 10:40:00,127.78,127.91,127.48,127.84,16580.0,118.5491,118.6697,118.2708,118.6048,16580.0
2017-12-19 10:45:00,127.92,128.06,127.78,127.86,41886.0,118.679,118.8089,118.5491,118.6234,41886.0
2017-12-19 10:50:00,127.77,127.94,127.64,127.86,16583.0,118.5399,118.6976,118.4192,118.6234,16583.0
2017-12-19 10:55:00,127.87,127.89,127.72,127.76,5106.0,118.6326,118.6512,118.4935,118.5306,5106.0
2017-12-19 11:00:00,127.81,127.89,127.54,127.78,6600.0,118.577,118.6512,118.3265,118.5491,6600.0
2017-12-19 11:05:00,127.8,127.85,127.58,127.74,10129.0,118.5677,118.6141,118.3636,118.512,10129.0
2017-12-19 11:10:00,127.71,127.76,127.35,127.66,12031.0,118.4842,118.5306,118.1502,118.4378,12031.0
2017-12-19 11:15:00,127.65,127.67,127.18,127.18,9013.0,118.4285,118.4471,117.9925,117.9925,9013.0
2017-12-19 11:20:00,127.19,127.32,127.03,127.09,9526.0,118.0018,118.1224,117.8533,117.909,9526.0
2017-12-19 11:25:00,127.05,127.32,126.98,127.29,10705.0,117.8719,118.1224,117.8069,118.0945,10705.0
2017-12-19 11:30:00,127.28,127.41,126.99,127.41,8852.0,118.0853,118.2059,117.8162,118.2059,8852.0
2017-12-19 11:35:00,127.34,127.34,127.05,127.19,4100.0,118.1409,118.1409,117.8719,118.0018,4100.0
2017-12-19 11:40:00,127.23,127.31,127.07,127.21,4750.0,118.0389,118.1131,117.8904,118.0203,4750.0
2017-12-19 11:45:00,127.18,127.31,126.84,127.07,9756.0,117.9925,118.1131,117.677,117.8904,9756.0
2017-12-19 11:50:00,127.08,127.23,127.08,127.12,2600.0,117.8997,118.0389,117.8997,117.9368,2600.0
2017-12-19 11:55:00,127.22,127.22,126.78,126.91,10213.0,118.0296,118.0296,117.6214,117.742,10213.0
2017-12-19 12:00:00,127.0,127.03,126.8,127.01,4894.0,117.8255,117.8533,117.6399,117.8348,4894.0
2017-12-19 12:05:00,127.01,127.06,126.78,126.88,5142.0,117.8348,117.8811,117.6214,117.7141,5142.0
2017-12-19 12:10:00,126.81,126.88,126.7,126.82,11819.0,117.6492,117.7141,117.5471,117.6585,11819.0
2017-12-19 12:15:00,126.78,126.88,126.64,126.74,11815.0,117.6214,117.7141,117.4915,117.5843,11815.0
2017-12-19 12:20:00,126.73,126.92,126.53,126.53,5000.0,117.575,117.7513,117.3894,117.3894,5000.0
2017-12-19 12:25:00,126.62,126.65,126.39,126.5,6106.0,117.4729,117.5008,117.2595,117.3616,6106.0
2017-12-19 12:30:00,126.59,126.69,126.52,126.6,11064.0,117.4451,117.5379,117.3802,117.4544,11064.0
2017-12-19 12:35:00,126.67,126.72,126.64,126.66,3235.0,117.5193,117.5657,117.4915,117.51,3235.0
2017-12-19 12:40:00,126.67,126.67,126.46,126.5,4151.0,117.5193,117.5193,117.3245,117.3616,4151.0
2017-12-19 12:45:00,126.45,126.65,126.41,126.62,9022.0,117.3152,117.5008,117.2781,117.4729,9022.0
2017-12-19 12:50:00,126.68,126.7,126.5,126.7,5021.0,117.5286,117.5471,117.3616,117.5471,5021.0
2017-12-19 12:55:00,126.73,126.73,126.4,126.4,6146.0,117.575,117.575,117.2688,117.2688,6146.0
2017-12-19 13:00:00,126.43,126.68,126.39,126.68,8334.0,117.2967,117.5286,117.2595,117.5286,8334.0
2017-12-19 13:05:00,126.68,126.71,126.49,126.52,2903.0,117.5286,117.5564,117.3523,117.3802,2903.0
2017-12-19 13:10:00,126.55,126.73,126.53,126.73,12713.0,117.408,117.575,117.3894,117.575,12713.0
2017-12-19 13:15:00,126.71,126.93,126.7,126.93,5743.0,117.5564,117.7605,117.5471,117.7605,5743.0
2017-12-19 13:20:00,126.93,126.93,126.84,126.84,2050.0,117.7605,117.7605,117.677,117.677,2050.0
2017-12-19 13:25:00,126.94,126.98,126.71,126.75,8535.0,117.7698,117.8069,117.5564,117.5935,8535.0
2017-12-19 13:30:00,126.7,126.88,126.65,126.81,13310.0,117.5471,117.7141,117.5008,117.6492,13310.0
2017-12-19 13:35:00,126.84,126.96,126.81,126.81,2587.0,117.677,117.7884,117.6492,117.6492,2587.0
2017-12-19 13:40:00,126.88,127.0,126.72,126.72,5500.0,117.7141,117.8255,117.5657,117.5657,5500.0
2017-12-19 13:45:00,126.76,126.94,126.76,126.85,4991.0,117.6028,117.7698,117.6028,117.6863,4991.0
2017-12-19 13:50:00,126.77,126.81,126.76,126.81,1277.0,117.6121,117.6492,117.6028,117.6492,1277.0
2017-12-19 13:55:00,126.74,126.81,126.7,126.78,4763.0,117.5843,117.6492,117.5471,117.6214,4763.0
2017-12-19 14:00:00,126.77,126.86,126.75,126.79,6800.0,117.6121,117.6956,117.5935,117.6306,6800.0
2017-12-19 14:05:00,126.8,126.91,126.68,126.8,8904.0,117.6399,117.742,117.5286,117.6399,8904.0
2017-12-19 14:10:00,126.75,127.14,126.5,126.61,53812.0,117.5935,117.9554,117.3616,117.4637,53812.0
2017-12-19 14:15:00,126.58,126.62,126.51,126.62,6600.0,117.4358,117.4729,117.3709,117.4729,6600.0
2017-12-19 14:20:00,126.53,126.8,126.53,126.68,4083.0,117.3894,117.6399,117.3894,117.5286,4083.0
2017-12-19 14:25:00,126.7,126.86,126.69,126.76,3555.0,117.5471,117.6956,117.5379,117.6028,3555.0
2017-12-19 14:30:00,126.73,126.8,126.59,126.72,5397.0,117.575,117.6399,117.4451,117.5657,5397.0
2017-12-19 14:35:00,126.72,126.85,126.72,126.81,3397.0,117.5657,117.6863,117.5657,117.6492,3397.0
2017-12-19 14:40:00,126.78,126.84,126.74,126.79,6831.0,117.6214,117.677,117.5843,117.6306,6831.0
2017-12-19 14:45:00,126.73,126.83,126.73,126.79,4200.0,117.575,117.6678,117.575,117.6306,4200.0
2017-12-19 14:50:00,126.86,126.93,126.69,126.74,6725.0,117.6956,117.7605,117.5379,117.5843,6725.0
2017-12-19 14:55:00,126.75,126.78,126.62,126.68,7821.0,117.5935,117.6214,117.4729,117.5286,7821.0
2017-12-19 15:00:00,126.68,126.68,126.52,126.52,13163.0,117.5286,117.5286,117.3802,117.3802,13163.0
2017-12-19 15:05:00,126.52,126.55,126.43,126.48,11808.0,117.3802,117.408,117.2967,117.343,11808.0
2017-12-19 15:10:00,126.5,126.62,126.5,126.58,4051.0,117.3616,117.4729,117.3616,117.4358,4051.0
2017-12-19 15:15:00,126.56,126.64,126.54,126.58,6785.0,117.4173,117.4915,117.3987,117.4358,6785.0
2017-12-19 15:20:00,126.58,126.72,126.58,126.62,6471.0,117.4358,117.5657,117.4358,117.4729,6471.0
2017-12-19 15:25:00,126.63,126.69,126.58,126.67,7949.0,117.4822,117.5379,117.4358,117.5193,7949.0
2017-12-19 15:30:00,126.68,126.72,126.58,126.61,11936.0,117.5286,117.5657,117.4358,117.4637,11936.0
2017-12-19 15:35:00,126.62,126.78,126.59,126.78,7898.0,117.4729,117.6214,117.4451,117.6214,7898.0
2017-12-19 15:40:00,126.8,126.87,126.73,126.84,19777.0,117.6399,117.7049,117.575,117.677,19777.0
2017-12-19 15:45:00,126.83,126.86,126.63,126.63,26916.0,117.6678,117.6956,117.4822,117.4822,26916.0
2017-12-19 15:50:00,126.66,126.72,126.6,126.68,29187.0,117.51,117.5657,117.4544,117.5286,29187.0
2017-12-19 15:55:00,126.66,126.69,126.51,126.54,48056.0,117.51,117.5379,117.3709,117.3987,48056.0
2017-12-20 09:30:00,126.24,126.73,125.97,126.73,26279.0,117.6895,118.1463,117.4378,118.1463,26279.0
2017-12-20 09:35:00,126.59,127.12,125.81,125.81,18620.0,118.0158,118.5099,117.2886,117.2886,18620.0
2017-12-20 09:40:00,125.73,126.21,125.6,126.1,22697.0,117.214,117.6615,117.0928,117.559,22697.0
2017-12-20 09:45:00,125.97,126.42,125.96,126.18,11818.0,117.4378,117.8573,117.4284,117.6335,11818.0
2017-12-20 09:50:00,126.06,126.21,125.96,125.98,11624.0,117.5217,117.6615,117.4284,117.4471,11624.0
2017-12-20 09:55:00,126.01,126.25,125.61,125.62,9400.0,117.4751,117.6988,117.1021,117.1115,9400.0
2017-12-20 10:00:00,125.77,125.97,125.49,125.59,17006.0,117.2513,117.4378,116.9903,117.0835,17006.0
2017-12-20 10:05:00,125.52,125.63,125.33,125.33,15131.0,117.0182,117.1208,116.8411,116.8411,15131.0
2017-12-20 10:10:00,125.34,125.42,124.97,124.97,10886.0,116.8504,116.925,116.5055,116.5055,10886.0
2017-12-20 10:15:00,124.97,125.07,124.74,124.79,24718.0,116.5055,116.5987,116.2911,116.3377,24718.0
2017-12-20 10:20:00,124.8,124.89,124.72,124.74,12750.0,116.347,116.4309,116.2724,116.2911,12750.0
2017-12-20 10:25:00,124.73,124.98,124.67,124.85,12249.0,116.2818,116.5148,116.2258,116.3936,12249.0
2017-12-20 10:30:00,124.75,124.75,124.1,124.43,25040.0,116.3004,116.3004,115.6944,116.0021,25040.0
2017-12-20 10:35:00,124.4,124.47,124.21,124.34,14653.0,115.9741,116.0394,115.797,115.9182,14653.0
2017-12-20 10:40:00,124.26,124.33,123.84,123.84,16213.0,115.8436,115.9088,115.452,115.452,16213.0
2017-12-20 10:45:00,123.84,124.1,123.55,123.75,25337.0,115.452,115.6944,115.1817,115.3681,25337.0
2017-12-20 10:50:00,123.86,124.18,123.86,124.02,15044.0,115.4707,115.769,115.4707,115.6198,15044.0
2017-12-20 10:55:00,124.07,124.25,124.01,124.18,11299.0,115.6665,115.8343,115.6105,115.769,11299.0
2017-12-20 11:00:00,124.16,124.33,124.06,124.26,3968.0,115.7504,115.9088,115.6571,115.8436,3968.0
2017-12-20 11:05:00,124.2,124.32,124.1,124.14,8255.0,115.7877,115.8995,115.6944,115.7317,8255.0
2017-12-20 11:10:00,124.2,124.23,124.03,124.03,5960.0,115.7877,115.8156,115.6292,115.6292,5960.0
2017-12-20 11:15:00,124.12,124.52,124.12,124.47,11310.0,115.7131,116.086,115.7131,116.0394,11310.0
2017-12-20 11:20:00,124.45,124.59,124.4,124.48,7450.0,116.0207,116.1512,115.9741,116.0487,7450.0
2017-12-20 11:25:00,124.47,124.57,124.32,124.53,10267.0,116.0394,116.1326,115.8995,116.0953,10267.0
2017-12-20 11:30:00,124.58,124.7,124.36,124.59,9132.0,116.1419,116.2538,115.9368,116.1512,9132.0
2017-12-20 11:35:00,124.61,124.71,124.56,124.63,10240.0,116.1699,116.2631,116.1233,116.1885,10240.0
2017-12-20 11:40:00,124.57,124.69,124.45,124.56,26566.0,116.1326,116.2445,116.0207,116.1233,26566.0
2017-12-20 11:45:00,124.55,124.65,124.43,124.5,17467.0,116.1139,116.2072,116.0021,116.0673,17467.0
2017-12-20 11:50:00,124.5,124.52,124.37,124.41,5862.0,116.0673,116.086,115.9461,115.9834,5862.0
2017-12-20 11:55:00,124.41,124.48,124.27,124.47,11809.0,115.9834,116.0487,115.8529,116.0394,11809.0
2017-12-20 12:00:00,124.46,124.49,124.29,124.39,8952.0,116.03,116.058,115.8716,115.9648,8952.0
2017-12-20 12:05:00,124.31,124.38,124.26,124.37,4459.0,115.8902,115.9555,115.8436,115.9461,4459.0
2017-12-20 12:10:00,124.31,124.56,124.31,124.5,11536.0,115.8902,116.1233,115.8902,116.0673,11536.0
2017-12-20 12:15:00,124.45,124.74,124.39,124.66,11012.0,116.0207,116.2911,115.9648,116.2165,11012.0
2017-12-20 12:20:00,124.65,124.71,124.56,124.65,5104.0,116.2072,116.2631,116.1233,116.2072,5104.0
2017-12-20 12:25:00,124.71,124.74,124.48,124.48,11617.0,116.2631,116.2911,116.0487,116.0487,11617.0
2017-12-20 12:30:00,124.47,124.58,124.39,124.39,5400.0,116.0394,116.1419,115.9648,115.9648,5400.0
2017-12-20 12:35:00,124.45,124.5,124.37,124.46,22573.0,116.0207,116.0673,115.9461,116.03,22573.0
2017-12-20 12:40:00,124.47,124.6,124.4,124.5,6127.0,116.0394,116.1606,115.9741,116.0673,6127.0
2017-12-20 12:45:00,124.45,124.55,124.37,124.52,3829.0,116.0207,116.1139,115.9461,116.086,3829.0
2017-12-20 12:50:00,124.63,124.64,124.53,124.6,3800.0,116.1885,116.1978,116.0953,116.1606,3800.0
2017-12-20 12:55:00,124.55,124.57,124.46,124.46,5608.0,116.1139,116.1326,116.03,116.03,5608.0
2017-12-20 13:00:00,124.51,124.6,124.4,124.51,5283.0,116.0767,116.1606,115.9741,116.0767,5283.0
2017-12-20 13:05:00,124.52,124.57,124.51,124.52,800.0,116.086,116.1326,116.0767,116.086,800.0
2017-12-20 13:10:00,124.5,124.72,124.5,124.72,7524.0,116.0673,116.2724,116.0673,116.2724,7524.0
2017-12-20 13:15:00,124.69,124.7,124.52,124.52,4400.0,116.2445,116.2538,116.086,116.086,4400.0
2017-12-20 13:20:00,124.56,124.67,124.53,124.66,3482.0,116.1233,116.2258,116.0953,116.2165,3482.0
2017-12-20 13:25:00,124.73,124.75,124.67,124.75,4365.0,116.2818,116.3004,116.2258,116.3004,4365.0
2017-12-20 13:30:00,124.72,124.78,124.71,124.73,4525.0,116.2724,116.3284,116.2631,116.2818,4525.0
2017-12-20 13:35:00,124.74,124.79,124.66,124.68,2800.0,116.2911,116.3377,116.2165,116.2351,2800.0
2017-12-20 13:40:00,124.7,124.75,124.65,124.66,4020.0,116.2538,116.3004,116.2072,116.2165,4020.0
2017-12-20 13:45:00,124.69,124.77,124.65,124.69,6885.0,116.2445,116.319,116.2072,116.2445,6885.0
2017-12-20 13:50:00,124.67,124.7,124.29,124.29,15368.0,116.2258,116.2538,115.8716,115.8716,15368.0
2017-12-20 13:55:00,124.29,124.4,124.28,124.33,6779.0,115.8716,115.9741,115.8622,115.9088,6779.0
2017-12-20 14:00:00,124.31,124.31,124.11,124.14,12399.0,115.8902,115.8902,115.7037,115.7317,12399.0
2017-12-20 14:05:00,124.11,124.17,123.92,123.92,12971.0,115.7037,115.7597,115.5266,115.5266,12971.0
2017-12-20 14:10:00,123.93,124.03,123.91,124.02,6175.0,115.5359,115.6292,115.5173,115.6198,6175.0
2017-12-20 14:15:00,124.01,124.16,123.92,123.92,7456.0,115.6105,115.7504,115.5266,115.5266,7456.0
2017-12-20 14:20:00,123.92,123.97,123.82,123.92,7016.0,115.5266,115.5732,115.4334,115.5266,7016.0
2017-12-20 14:25:00,123.99,124.03,123.87,123.92,13838.0,115.5919,115.6292,115.48,115.5266,13838.0
2017-12-20 14:30:00,123.88,123.96,123.88,123.88,5356.0,115.4893,115.5639,115.4893,115.4893,5356.0
2017-12-20 14:35:00,123.9,123.92,123.78,123.78,4722.0,115.508,115.5266,115.3961,115.3961,4722.0
2017-12-20 14:40:00,123.81,123.83,123.63,123.75,12209.0,115.4241,115.4427,115.2563,115.3681,12209.0
2017-12-20 14:45:00,123.78,123.83,123.75,123.81,8450.0,115.3961,115.4427,115.3681,115.4241,8450.0
2017-12-20 14:50:00,123.79,123.89,123.77,123.87,3980.0,115.4054,115.4986,115.3868,115.48,3980.0
2017-12-20 14:55:00,123.87,123.9,123.81,123.84,8391.0,115.48,115.508,115.4241,115.452,8391.0
2017-12-20 15:00:00,123.84,123.86,123.72,123.72,10111.0,115.452,115.4707,115.3402,115.3402,10111.0
2017-12-20 15:05:00,123.73,123.8,123.64,123.67,15060.0,115.3495,115.4147,115.2656,115.2935,15060.0
2017-12-20 15:10:00,123.66,123.68,123.54,123.59,39376.0,115.2842,115.3029,115.1724,115.219,39376.0
2017-12-20 15:15:00,123.6,123.62,123.54,123.56,30516.0,115.2283,115.2469,115.1724,115.191,30516.0
2017-12-20 15:20:00,123.58,123.8,123.57,123.79,13599.0,115.2096,115.4147,115.2003,115.4054,13599.0
2017-12-20 15:25:00,123.78,123.78,123.62,123.63,10550.0,115.3961,115.3961,115.2469,115.2563,10550.0
2017-12-20 15:30:00,123.66,123.7,123.52,123.61,13150.0,115.2842,115.3215,115.1537,115.2376,13150.0
2017-12-20 15:35:00,123.59,123.7,123.59,123.7,18961.0,115.219,115.3215,115.219,115.3215,18961.0
2017-12-20 15:40:00,123.69,123.71,123.62,123.63,21427.0,115.3122,115.3308,115.2469,115.2563,21427.0
2017-12-20 15:45:00,123.64,123.65,123.39,123.45,31239.0,115.2656,115.2749,115.0325,115.0885,31239.0
2017-12-20 15:50:00,123.44,123.47,123.39,123.43,28293.0,115.0791,115.1071,115.0325,115.0698,28293.0
2017-12-20 15:55:00,123.42,123.5,123.35,123.47,70529.0,115.0605,115.1351,114.9952,115.1071,70529.0
2017-12-21 09:30:00,123.96,124.44,123.57,124.44,22479.0,115.5639,116.0114,115.2003,116.0114,22479.0
2017-12-21 09:35:00,124.36,124.36,123.64,123.78,20461.0,115.9368,115.9368,115.2656,115.3961,20461.0
2017-12-21 09:40:00,123.78,123.92,123.6,123.79,9281.0,115.3961,115.5266,115.2283,115.4054,9281.0
2017-12-21 09:45:00,123.79,123.82,123.75,123.8,2400.0,115.4054,115.4334,115.3681,115.4147,2400.0
2017-12-21 09:50:00,123.71,123.73,123.29,123.29,7666.0,115.3308,115.3495,114.9393,114.9393,7666.0
2017-12-21 09:55:00,123.27,123.28,122.83,123.06,20631.0,114.9206,114.93,114.5104,114.7249,20631.0
2017-12-21 10:00:00,123.14,123.43,123.07,123.2,7178.0,114.7994,115.0698,114.7342,114.8554,7178.0
2017-12-21 10:05:00,123.1,123.19,122.78,122.78,6542.0,114.7622,114.8461,114.4638,114.4638,6542.0
2017-12-21 10:10:00,122.86,122.86,122.52,122.72,13337.0,114.5384,114.5384,114.2214,114.4079,13337.0
2017-12-21 10:15:00,122.75,122.92,122.66,122.75,8238.0,114.4359,114.5943,114.352,114.4359,8238.0
2017-12-21 10:20:00,122.77,123.04,122.67,122.97,8950.0,114.4545,114.7062,114.3613,114.641,8950.0
2017-12-21 10:25:00,122.98,123.09,122.77,122.77,10384.0,114.6503,114.7528,114.4545,114.4545,10384.0
2017-12-21 10:30:00,122.83,122.84,122.72,122.82,6972.0,114.5104,114.5198,114.4079,114.5011,6972.0
2017-12-21 10:35:00,122.84,122.89,122.75,122.77,3907.0,114.5198,114.5664,114.4359,114.4545,3907.0
2017-12-21 10:40:00,122.83,122.86,122.52,122.52,7355.0,114.5104,114.5384,114.2214,114.2214,7355.0
2017-12-21 10:45:00,122.61,122.62,122.22,122.31,16748.0,114.3053,114.3147,113.9418,114.0257,16748.0
2017-12-21 10:50:00,122.34,122.67,122.34,122.67,7224.0,114.0536,114.3613,114.0536,114.3613,7224.0
2017-12-21 10:55:00,122.67,122.85,122.67,122.82,3050.0,114.3613,114.5291,114.3613,114.5011,3050.0
2017-12-21 11:00:00,122.84,123.07,122.84,122.91,9357.0,114.5198,114.7342,114.5198,114.585,9357.0
2017-12-21 11:05:00,122.91,122.91,122.76,122.78,1400.0,114.585,114.585,114.4452,114.4638,1400.0
2017-12-21 11:10:00,122.72,122.89,122.63,122.74,10463.0,114.4079,114.5664,114.324,114.4265,10463.0
2017-12-21 11:15:00,122.73,122.73,122.51,122.51,2994.0,114.4172,114.4172,114.2121,114.2121,2994.0
2017-12-21 11:20:00,122.55,122.63,122.49,122.63,10000.0,114.2494,114.324,114.1935,114.324,10000.0
2017-12-21 11:25:00,122.69,122.88,122.69,122.77,2300.0,114.3799,114.5571,114.3799,114.4545,2300.0
2017-12-21 11:30:00,122.8,122.82,122.68,122.8,4767.0,114.4825,114.5011,114.3706,114.4825,4767.0
2017-12-21 11:35:00,122.8,122.8,122.49,122.51,5789.0,114.4825,114.4825,114.1935,114.2121,5789.0
2017-12-21 11:40:00,122.52,122.57,122.4,122.51,9455.0,114.2214,114.2681,114.1096,114.2121,9455.0
2017-12-21 11:45:00,122.61,122.62,122.43,122.43,3600.0,114.3053,114.3147,114.1375,114.1375,3600.0
2017-12-21 11:50:00,122.43,122.43,122.31,122.4,10901.0,114.1375,114.1375,114.0257,114.1096,10901.0
2017-12-21 11:55:00,122.39,122.42,122.25,122.25,6652.0,114.1002,114.1282,113.9697,113.9697,6652.0
2017-12-21 12:00:00,122.25,122.26,121.75,121.95,32207.0,113.9697,113.9791,113.5036,113.69,32207.0
2017-12-21 12:05:00,122.0,122.0,121.68,121.86,8262.0,113.7367,113.7367,113.4383,113.6061,8262.0
2017-12-21 12:10:00,121.89,122.24,121.89,122.03,15087.0,113.6341,113.9604,113.6341,113.7646,15087.0
2017-12-21 12:15:00,122.08,122.12,121.99,121.99,1553.0,113.8112,113.8485,113.7273,113.7273,1553.0
2017-12-21 12:20:00,121.99,122.01,121.86,121.86,7578.0,113.7273,113.746,113.6061,113.6061,7578.0
2017-12-21 12:25:00,121.86,122.06,121.86,122.01,4717.0,113.6061,113.7926,113.6061,113.746,4717.0
2017-12-21 12:30:00,122.03,122.16,122.01,122.09,9751.0,113.7646,113.8858,113.746,113.8206,9751.0
2017-12-21 12:35:00,122.07,122.12,122.01,122.05,4263.0,113.8019,113.8485,113.746,113.7833,4263.0
2017-12-21 12:40:00,122.09,122.09,121.88,121.9,7593.0,113.8206,113.8206,113.6248,113.6434,7593.0
2017-12-21 12:45:00,121.93,121.99,121.78,121.88,6847.0,113.6714,113.7273,113.5316,113.6248,6847.0
2017-12-21 12:50:00,121.91,121.94,121.88,121.88,1702.0,113.6528,113.6807,113.6248,113.6248,1702.0
2017-12-21 12:55:00,121.91,122.16,121.91,122.08,4400.0,113.6528,113.8858,113.6528,113.8112,4400.0
2017-12-21 13:00:00,122.13,122.13,121.9,121.95,14760.0,113.8579,113.8579,113.6434,113.69,14760.0
2017-12-21 13:05:00,121.9,122.0,121.8,121.97,8027.0,113.6434,113.7367,113.5502,113.7087,8027.0
2017-12-21 13:10:00,121.94,122.03,121.87,121.87,5839.0,113.6807,113.7646,113.6155,113.6155,5839.0
2017-12-21 13:15:00,121.87,122.09,121.87,121.97,6720.0,113.6155,113.8206,113.6155,113.7087,6720.0
2017-12-21 13:20:00,122.01,122.08,121.96,121.96,5152.0,113.746,113.8112,113.6994,113.6994,5152.0
2017-12-21 13:25:00,122.0,122.03,121.91,122.03,5388.0,113.7367,113.7646,113.6528,113.7646,5388.0
2017-12-21 13:30:00,122.09,122.21,121.96,121.96,9690.0,113.8206,113.9324,113.6994,113.6994,9690.0
2017-12-21 13:35:00,121.91,122.08,121.91,121.97,7559.0,113.6528,113.8112,113.6528,113.7087,7559.0
2017-12-21 13:40:00,121.97,122.01,121.92,121.94,5591.0,113.7087,113.746,113.6621,113.6807,5591.0
2017-12-21 13:45:00,121.93,122.0,121.84,121.96,5596.0,113.6714,113.7367,113.5875,113.6994,5596.0
2017-12-21 13:50:00,121.95,121.97,121.8,121.8,9708.0,113.69,113.7087,113.5502,113.5502,9708.0
2017-12-21 13:55:00,121.82,121.88,121.77,121.85,14803.0,113.5689,113.6248,113.5222,113.5968,14803.0
2017-12-21 14:00:00,121.83,121.89,121.82,121.88,5453.0,113.5782,113.6341,113.5689,113.6248,5453.0
2017-12-21 14:05:00,121.89,121.9,121.72,121.72,9738.0,113.6341,113.6434,113.4756,113.4756,9738.0
2017-12-21 14:10:00,121.7,121.75,121.61,121.73,10953.0,113.457,113.5036,113.3731,113.485,10953.0
2017-12-21 14:15:00,121.72,121.79,121.65,121.68,36646.0,113.4756,113.5409,113.4104,113.4383,36646.0
2017-12-21 14:20:00,121.65,121.69,121.6,121.61,6934.0,113.4104,113.4477,113.3638,113.3731,6934.0
2017-12-21 14:25:00,121.64,121.67,121.54,121.54,7638.0,113.401,113.429,113.3078,113.3078,7638.0
2017-12-21 14:30:00,121.55,121.61,121.52,121.54,14853.0,113.3171,113.3731,113.2892,113.3078,14853.0
2017-12-21 14:35:00,121.52,121.55,121.42,121.49,21860.0,113.2892,113.3171,113.1959,113.2612,21860.0
2017-12-21 14:40:00,121.47,121.61,121.34,121.59,31041.0,113.2426,113.3731,113.1214,113.3544,31041.0
2017-12-21 14:45:00,121.56,121.56,121.4,121.55,14940.0,113.3265,113.3265,113.1773,113.3171,14940.0
2017-12-21 14:50:00,121.52,121.52,121.36,121.43,6942.0,113.2892,113.2892,113.14,113.2053,6942.0
2017-12-21 14:55:00,121.46,121.54,121.43,121.44,9110.0,113.2332,113.3078,113.2053,113.2146,9110.0
2017-12-21 15:00:00,121.46,121.51,121.4,121.47,12464.0,113.2332,113.2799,113.1773,113.2426,12464.0
2017-12-21 15:05:00,121.45,121.57,121.43,121.55,21045.0,113.2239,113.3358,113.2053,113.3171,21045.0
2017-12-21 15:10:00,121.56,121.57,121.51,121.55,8768.0,113.3265,113.3358,113.2799,113.3171,8768.0
2017-12-21 15:15:00,121.52,121.57,121.48,121.56,61636.0,113.2892,113.3358,113.2519,113.3265,61636.0
2017-12-21 15:20:00,121.53,121.56,121.49,121.5,13171.0,113.2985,113.3265,113.2612,113.2705,13171.0
2017-12-21 15:25:00,121.51,121.63,121.5,121.63,19267.0,113.2799,113.3917,113.2705,113.3917,19267.0
2017-12-21 15:30:00,121.65,121.68,121.57,121.57,15085.0,113.4104,113.4383,113.3358,113.3358,15085.0
2017-12-21 15:35:00,121.58,121.6,121.53,121.58,11372.0,113.3451,113.3638,113.2985,113.3451,11372.0
2017-12-21 15:40:00,121.58,121.62,121.53,121.6,16248.0,113.3451,113.3824,113.2985,113.3638,16248.0
2017-12-21 15:45:00,121.61,121.65,121.58,121.61,21127.0,113.3731,113.4104,113.3451,113.3731,21127.0
2017-12-21 15:50:00,121.6,121.6,121.45,121.5,44428.0,113.3638,113.3638,113.2239,113.2705,44428.0
2017-12-21 15:55:00,121.49,121.77,121.44,121.75,129252.0,113.2612,113.5222,113.2146,113.5036,129252.0
2017-12-22 09:30:00,121.43,122.03,121.4,122.02,21530.0,113.2053,113.7646,113.1773,113.7553,21530.0
2017-12-22 09:35:00,122.0,122.19,121.88,122.03,10842.0,113.7367,113.9138,113.6248,113.7646,10842.0
2017-12-22 09:40:00,122.16,122.17,121.91,121.95,17941.0,113.8858,113.8951,113.6528,113.69,17941.0
2017-12-22 09:45:00,122.0,122.05,121.49,121.53,9137.0,113.7367,113.7833,113.2612,113.2985,9137.0
2017-12-22 09:50:00,121.52,121.77,121.24,121.77,18453.0,113.2892,113.5222,113.0281,113.5222,18453.0
2017-12-22 09:55:00,121.77,121.77,121.15,121.29,13542.0,113.5222,113.5222,112.9442,113.0748,13542.0
2017-12-22 10:00:00,121.39,121.5,121.28,121.47,9659.0,113.168,113.2705,113.0654,113.2426,9659.0
2017-12-22 10:05:00,121.5,121.5,121.36,121.46,3600.0,113.2705,113.2705,113.14,113.2332,3600.0
2017-12-22 10:10:00,121.39,121.39,120.67,121.26,30067.0,113.168,113.168,112.4967,113.0468,30067.0
2017-12-22 10:15:00,121.26,121.52,121.26,121.47,11648.0,113.0468,113.2892,113.0468,113.2426,11648.0
2017-12-22 10:20:00,121.43,121.78,121.32,121.69,6355.0,113.2053,113.5316,113.1027,113.4477,6355.0
2017-12-22 10:25:00,121.7,121.79,121.63,121.67,3988.0,113.457,113.5409,113.3917,113.429,3988.0
2017-12-22 10:30:00,121.74,121.74,121.43,121.43,4341.0,113.4943,113.4943,113.2053,113.2053,4341.0
2017-12-22 10:35:00,121.36,121.49,121.36,121.44,6540.0,113.14,113.2612,113.14,113.2146,6540.0
2017-12-22 10:40:00,121.45,121.45,121.28,121.36,3744.0,113.2239,113.2239,113.0654,113.14,3744.0
2017-12-22 10:45:00,121.34,121.36,121.25,121.34,3646.0,113.1214,113.14,113.0375,113.1214,3646.0
2017-12-22 10:50:00,121.34,121.34,121.19,121.21,5050.0,113.1214,113.1214,112.9815,113.0002,5050.0
2017-12-22 10:55:00,121.21,121.23,121.04,121.18,10951.0,113.0002,113.0188,112.8417,112.9722,10951.0
2017-12-22 11:00:00,121.14,121.48,121.11,121.36,12997.0,112.9349,113.2519,112.9069,113.14,12997.0
2017-12-22 11:05:00,121.36,121.39,121.15,121.19,9848.0,113.14,113.168,112.9442,112.9815,9848.0
2017-12-22 11:10:00,121.22,121.55,121.21,121.54,10796.0,113.0095,113.3171,113.0002,113.3078,10796.0
2017-12-22 11:15:00,121.6,121.6,121.27,121.28,9140.0,113.3638,113.3638,113.0561,113.0654,9140.0
2017-12-22 11:20:00,121.27,121.39,121.19,121.19,5900.0,113.0561,113.168,112.9815,112.9815,5900.0
2017-12-22 11:25:00,121.31,121.32,121.15,121.15,2311.0,113.0934,113.1027,112.9442,112.9442,2311.0
2017-12-22 11:30:00,121.16,121.19,120.76,120.92,49848.0,112.9536,112.9815,112.5807,112.7298,49848.0
2017-12-22 11:35:00,121.05,121.05,120.82,120.95,3782.0,112.851,112.851,112.6366,112.7578,3782.0
2017-12-22 11:40:00,120.91,121.12,120.91,121.03,4797.0,112.7205,112.9163,112.7205,112.8324,4797.0
2017-12-22 11:45:00,121.07,121.07,120.9,120.97,2500.0,112.8697,112.8697,112.7112,112.7764,2500.0
2017-12-22 11:50:00,120.97,121.04,120.87,121.04,19313.0,112.7764,112.8417,112.6832,112.8417,19313.0
2017-12-22 11:55:00,121.04,121.04,120.97,121.0,7658.0,112.8417,112.8417,112.7764,112.8044,7658.0
2017-12-22 12:00:00,120.98,121.02,120.9,121.0,12324.0,112.7857,112.823,112.7112,112.8044,12324.0
2017-12-22 12:05:00,121.0,121.02,120.9,120.96,4321.0,112.8044,112.823,112.7112,112.7671,4321.0
2017-12-22 12:10:00,121.0,121.01,120.84,120.9,5220.0,112.8044,112.8137,112.6552,112.7112,5220.0
2017-12-22 12:15:00,120.91,120.93,120.75,120.82,5957.0,112.7205,112.7391,112.5713,112.6366,5957.0
2017-12-22 12:20:00,120.86,120.92,120.85,120.91,3626.0,112.6739,112.7298,112.6646,112.7205,3626.0
2017-12-22 12:25:00,120.91,120.93,120.82,120.82,5400.0,112.7205,112.7391,112.6366,112.6366,5400.0
2017-12-22 12:30:00,120.9,120.9,120.79,120.86,3800.0,112.7112,112.7112,112.6086,112.6739,3800.0
2017-12-22 12:35:00,120.89,120.93,120.89,120.92,900.0,112.7018,112.7391,112.7018,112.7298,900.0
2017-12-22 12:40:00,120.92,120.98,120.91,120.97,19898.0,112.7298,112.7857,112.7205,112.7764,19898.0
2017-12-22 12:45:00,120.97,121.01,120.94,120.94,5805.0,112.7764,112.8137,112.7485,112.7485,5805.0
2017-12-22 12:50:00,120.92,120.93,120.78,120.79,7780.0,112.7298,112.7391,112.5993,112.6086,7780.0
2017-12-22 12:55:00,120.79,120.82,120.68,120.69,8737.0,112.6086,112.6366,112.5061,112.5154,8737.0
2017-12-22 13:00:00,120.69,120.87,120.69,120.81,4705.0,112.5154,112.6832,112.5154,112.6273,4705.0
2017-12-22 13:05:00,120.83,120.83,120.67,120.74,11022.0,112.6459,112.6459,112.4967,112.562,11022.0
2017-12-22 13:10:00,120.73,120.87,120.73,120.87,8222.0,112.5527,112.6832,112.5527,112.6832,8222.0
2017-12-22 13:15:00,120.84,120.88,120.58,120.58,16548.0,112.6552,112.6925,112.4128,112.4128,16548.0
2017-12-22 13:20:00,120.61,120.65,120.54,120.54,10244.0,112.4408,112.4781,112.3756,112.3756,10244.0
2017-12-22 13:25:00,120.6,120.6,120.52,120.52,2500.0,112.4315,112.4315,112.3569,112.3569,2500.0
2017-12-22 13:30:00,120.52,120.83,120.4,120.83,11752.0,112.3569,112.6459,112.245,112.6459,11752.0
2017-12-22 13:35:00,120.8,120.81,120.58,120.58,5800.0,112.6179,112.6273,112.4128,112.4128,5800.0
2017-12-22 13:40:00,120.55,120.62,120.42,120.53,4828.0,112.3849,112.4501,112.2637,112.3662,4828.0
2017-12-22 13:45:00,120.59,120.72,120.59,120.67,8177.0,112.4222,112.5434,112.4222,112.4967,8177.0
2017-12-22 13:50:00,120.67,120.68,120.62,120.65,4811.0,112.4967,112.5061,112.4501,112.4781,4811.0
2017-12-22 13:55:00,120.68,120.73,120.61,120.66,11386.0,112.5061,112.5527,112.4408,112.4874,11386.0
2017-12-22 14:00:00,120.66,120.82,120.66,120.73,4597.0,112.4874,112.6366,112.4874,112.5527,4597.0
2017-12-22 14:05:00,120.73,120.82,120.73,120.76,4160.0,112.5527,112.6366,112.5527,112.5807,4160.0
2017-12-22 14:10:00,120.78,120.83,120.78,120.8,2190.0,112.5993,112.6459,112.5993,112.6179,2190.0
2017-12-22 14:15:00,120.82,120.89,120.82,120.86,6942.0,112.6366,112.7018,112.6366,112.6739,6942.0
2017-12-22 14:20:00,120.86,120.94,120.81,120.94,7515.0,112.6739,112.7485,112.6273,112.7485,7515.0
2017-12-22 14:25:00,120.93,121.28,120.91,121.08,23417.0,112.7391,113.0654,112.7205,112.879,23417.0
2017-12-22 14:30:00,121.08,121.15,120.95,120.95,9411.0,112.879,112.9442,112.7578,112.7578,9411.0
2017-12-22 14:35:00,120.95,120.98,120.84,120.84,7012.0,112.7578,112.7857,112.6552,112.6552,7012.0
2017-12-22 14:40:00,120.85,120.92,120.78,120.81,9046.0,112.6646,112.7298,112.5993,112.6273,9046.0
2017-12-22 14:45:00,120.85,120.9,120.8,120.82,16475.0,112.6646,112.7112,112.6179,112.6366,16475.0
2017-12-22 14:50:00,120.83,120.89,120.81,120.87,5675.0,112.6459,112.7018,112.6273,112.6832,5675.0
2017-12-22 14:55:00,120.88,120.95,120.85,120.88,6600.0,112.6925,112.7578,112.6646,112.6925,6600.0
2017-12-22 15:00:00,120.9,120.93,120.83,120.85,8000.0,112.7112,112.7391,112.6459,112.6646,8000.0
2017-12-22 15:05:00,120.86,120.92,120.85,120.9,4800.0,112.6739,112.7298,112.6646,112.7112,4800.0
2017-12-22 15:10:00,120.89,120.95,120.86,120.95,6225.0,112.7018,112.7578,112.6739,112.7578,6225.0
2017-12-22 15:15:00,120.96,121.0,120.83,120.85,13703.0,112.7671,112.8044,112.6459,112.6646,13703.0
2017-12-22 15:20:00,120.85,120.86,120.78,120.86,7304.0,112.6646,112.6739,112.5993,112.6739,7304.0
2017-12-22 15:25:00,120.87,120.91,120.81,120.88,7800.0,112.6832,112.7205,112.6273,112.6925,7800.0
2017-12-22 15:30:00,120.91,120.95,120.86,120.87,21344.0,112.7205,112.7578,112.6739,112.6832,21344.0
2017-12-22 15:35:00,120.88,121.01,120.87,121.01,8812.0,112.6925,112.8137,112.6832,112.8137,8812.0
2017-12-22 15:40:00,121.02,121.07,120.99,121.04,12835.0,112.823,112.8697,112.7951,112.8417,12835.0
2017-12-22 15:45:00,121.01,121.07,120.99,121.05,12993.0,112.8137,112.8697,112.7951,112.851,12993.0
2017-12-22 15:50:00,121.03,121.03,120.96,120.99,19000.0,112.8324,112.8324,112.7671,112.7951,19000.0
2017-12-22 15:55:00,120.99,121.07,120.89,121.04,40929.0,112.7951,112.8697,112.7018,112.8417,40929.0
2017-12-26 09:30:00,120.8,120.93,120.5,120.8,9848.0,112.6179,112.7391,112.3383,112.6179,9848.0
2017-12-26 09:35:00,120.64,120.66,120.49,120.65,3100.0,112.4688,112.4874,112.3289,112.4781,3100.0
2017-12-26 09:40:00,120.77,120.79,120.59,120.74,3000.0,112.59,112.6086,112.4222,112.562,3000.0
2017-12-26 09:45:00,120.87,120.87,120.6,120.79,2625.0,112.6832,112.6832,112.4315,112.6086,2625.0
2017-12-26 09:50:00,120.79,120.84,120.63,120.73,1700.0,112.6086,112.6552,112.4595,112.5527,1700.0
2017-12-26 09:55:00,120.67,120.74,120.67,120.74,730.0,112.4967,112.562,112.4967,112.562,730.0
2017-12-26 10:00:00,120.71,120.82,120.6,120.82,2079.0,112.534,112.6366,112.4315,112.6366,2079.0
2017-12-26 10:05:00,120.69,120.72,120.38,120.49,6490.0,112.5154,112.5434,112.2264,112.3289,6490.0
2017-12-26 10:10:00,120.42,120.44,120.33,120.33,1653.0,112.2637,112.2823,112.1798,112.1798,1653.0
2017-12-26 10:15:00,120.36,120.58,120.35,120.53,8822.0,112.2077,112.4128,112.1984,112.3662,8822.0
2017-12-26 10:20:00,120.47,120.59,120.42,120.57,2251.0,112.3103,112.4222,112.2637,112.4035,2251.0
2017-12-26 10:25:00,120.56,120.58,120.35,120.39,3895.0,112.3942,112.4128,112.1984,112.2357,3895.0
2017-12-26 10:30:00,120.37,120.37,120.11,120.28,7832.0,112.2171,112.2171,111.9747,112.1332,7832.0
2017-12-26 10:35:00,120.23,120.31,120.23,120.27,867.0,112.0865,112.1611,112.0865,112.1238,867.0
2017-12-26 10:40:00,120.22,120.22,120.14,120.17,3847.0,112.0772,112.0772,112.0026,112.0306,3847.0
2017-12-26 10:45:00,120.19,120.19,119.85,120.0,17760.0,112.0493,112.0493,111.7323,111.8721,17760.0
2017-12-26 10:50:00,120.01,120.35,119.95,120.35,11147.0,111.8815,112.1984,111.8255,112.1984,11147.0
2017-12-26 10:55:00,120.36,120.36,119.95,120.05,6429.0,112.2077,112.2077,111.8255,111.9187,6429.0
2017-12-26 11:00:00,120.02,120.28,120.01,120.28,2999.0,111.8908,112.1332,111.8815,112.1332,2999.0
2017-12-26 11:05:00,120.29,120.38,120.24,120.25,4217.0,112.1425,112.2264,112.0959,112.1052,4217.0
2017-12-26 11:10:00,120.23,120.28,120.22,120.28,1910.0,112.0865,112.1332,112.0772,112.1332,1910.0
2017-12-26 11:15:00,120.34,120.53,120.33,120.48,3281.0,112.1891,112.3662,112.1798,112.3196,3281.0
2017-12-26 11:20:00,120.53,120.53,120.38,120.52,2100.0,112.3662,112.3662,112.2264,112.3569,2100.0
2017-12-26 11:25:00,120.48,120.48,120.4,120.4,303.0,112.3196,112.3196,112.245,112.245,303.0
2017-12-26 11:30:00,120.52,120.52,120.47,120.47,300.0,112.3569,112.3569,112.3103,112.3103,300.0
2017-12-26 11:35:00,120.49,120.64,120.49,120.57,2859.0,112.3289,112.4688,112.3289,112.4035,2859.0
2017-12-26 11:40:00,120.57,120.57,120.33,120.43,8237.0,112.4035,112.4035,112.1798,112.273,8237.0
2017-12-26 11:45:00,120.43,120.59,120.37,120.57,10845.0,112.273,112.4222,112.2171,112.4035,10845.0
2017-12-26 11:50:00,120.57,120.57,120.46,120.5,9300.0,112.4035,112.4035,112.301,112.3383,9300.0
2017-12-26 11:55:00,120.48,120.48,120.34,120.38,2260.0,112.3196,112.3196,112.1891,112.2264,2260.0
2017-12-26 12:00:00,120.4,120.63,120.39,120.63,5070.0,112.245,112.4595,112.2357,112.4595,5070.0
2017-12-26 12:05:00,120.64,120.82,120.64,120.76,5100.0,112.4688,112.6366,112.4688,112.5807,5100.0
2017-12-26 12:10:00,120.79,120.85,120.72,120.84,5814.0,112.6086,112.6646,112.5434,112.6552,5814.0
2017-12-26 12:15:00,120.81,120.81,120.69,120.69,572.0,112.6273,112.6273,112.5154,112.5154,572.0
2017-12-26 12:20:00,120.65,120.76,120.58,120.65,2100.0,112.4781,112.5807,112.4128,112.4781,2100.0
2017-12-26 12:25:00,120.59,120.6,120.59,120.59,232.0,112.4222,112.4315,112.4222,112.4222,232.0
2017-12-26 12:30:00,120.64,120.64,120.55,120.56,2627.0,112.4688,112.4688,112.3849,112.3942,2627.0
2017-12-26 12:35:00,120.57,120.64,120.57,120.64,1021.0,112.4035,112.4688,112.4035,112.4688,1021.0
2017-12-26 12:40:00,120.69,120.72,120.64,120.64,3200.0,112.5154,112.5434,112.4688,112.4688,3200.0
2017-12-26 12:45:00,120.67,120.67,120.58,120.66,300.0,112.4967,112.4967,112.4128,112.4874,300.0
2017-12-26 12:50:00,120.59,120.59,120.54,120.59,900.0,112.4222,112.4222,112.3756,112.4222,900.0
2017-12-26 12:55:00,120.6,120.61,120.55,120.55,400.0,112.4315,112.4408,112.3849,112.3849,400.0
2017-12-26 13:00:00,120.55,120.64,120.53,120.63,5053.0,112.3849,112.4688,112.3662,112.4595,5053.0
2017-12-26 13:05:00,120.62,120.62,120.55,120.55,1100.0,112.4501,112.4501,112.3849,112.3849,1100.0
2017-12-26 13:10:00,120.54,120.54,120.37,120.4,1641.0,112.3756,112.3756,112.2171,112.245,1641.0
2017-12-26 13:15:00,120.4,120.41,120.21,120.28,3981.0,112.245,112.2544,112.0679,112.1332,3981.0
2017-12-26 13:20:00,120.21,120.43,120.21,120.43,3071.0,112.0679,112.273,112.0679,112.273,3071.0
2017-12-26 13:25:00,120.42,120.47,120.39,120.43,2400.0,112.2637,112.3103,112.2357,112.273,2400.0
2017-12-26 13:30:00,120.41,120.42,120.41,120.42,550.0,112.2544,112.2637,112.2544,112.2637,550.0
2017-12-26 13:35:00,120.38,120.42,120.33,120.36,2908.0,112.2264,112.2637,112.1798,112.2077,2908.0
2017-12-26 13:40:00,120.31,120.31,120.21,120.22,1980.0,112.1611,112.1611,112.0679,112.0772,1980.0
2017-12-26 13:45:00,120.23,120.24,120.1,120.11,1700.0,112.0865,112.0959,111.9654,111.9747,1700.0
2017-12-26 13:50:00,120.12,120.14,120.08,120.14,4018.0,111.984,112.0026,111.9467,112.0026,4018.0
2017-12-26 13:55:00,120.09,120.11,119.89,119.99,4533.0,111.956,111.9747,111.7696,111.8628,4533.0
2017-12-26 14:00:00,120.03,120.13,120.03,120.1,4489.0,111.9001,111.9933,111.9001,111.9654,4489.0
2017-12-26 14:05:00,120.12,120.19,120.1,120.18,3225.0,111.984,112.0493,111.9654,112.0399,3225.0
2017-12-26 14:10:00,120.2,120.23,120.15,120.16,3288.0,112.0586,112.0865,112.012,112.0213,3288.0
2017-12-26 14:15:00,120.15,120.21,120.09,120.1,5283.0,112.012,112.0679,111.956,111.9654,5283.0
2017-12-26 14:20:00,120.09,120.11,120.04,120.07,2944.0,111.956,111.9747,111.9094,111.9374,2944.0
2017-12-26 14:25:00,120.09,120.1,119.99,120.02,1713.0,111.956,111.9654,111.8628,111.8908,1713.0
2017-12-26 14:30:00,119.99,120.01,119.97,119.99,3725.0,111.8628,111.8815,111.8442,111.8628,3725.0
2017-12-26 14:35:00,120.01,120.02,119.89,119.95,2400.0,111.8815,111.8908,111.7696,111.8255,2400.0
2017-12-26 14:40:00,119.89,119.98,119.87,119.97,2283.0,111.7696,111.8535,111.7509,111.8442,2283.0
2017-12-26 14:45:00,119.95,119.96,119.93,119.96,900.0,111.8255,111.8348,111.8069,111.8348,900.0
2017-12-26 14:50:00,119.97,120.06,119.89,120.04,7793.0,111.8442,111.9281,111.7696,111.9094,7793.0
2017-12-26 14:55:00,120.09,120.1,119.94,119.94,7300.0,111.956,111.9654,111.8162,111.8162,7300.0
2017-12-26 15:00:00,119.94,120.08,119.93,120.07,3424.0,111.8162,111.9467,111.8069,111.9374,3424.0
2017-12-26 15:05:00,120.05,120.12,120.05,120.08,4704.0,111.9187,111.984,111.9187,111.9467,4704.0
2017-12-26 15:10:00,120.06,120.06,119.99,119.99,2300.0,111.9281,111.9281,111.8628,111.8628,2300.0
2017-12-26 15:15:00,119.98,120.02,119.94,119.96,5405.0,111.8535,111.8908,111.8162,111.8348,5405.0
2017-12-26 15:20:00,119.96,120.01,119.89,119.91,8241.0,111.8348,111.8815,111.7696,111.7882,8241.0
2017-12-26 15:25:00,119.93,120.01,119.9,119.99,5088.0,111.8069,111.8815,111.7789,111.8628,5088.0
2017-12-26 15:30:00,119.99,120.02,119.98,119.99,3000.0,111.8628,111.8908,111.8535,111.8628,3000.0
2017-12-26 15:35:00,120.03,120.03,119.94,119.99,5984.0,111.9001,111.9001,111.8162,111.8628,5984.0
2017-12-26 15:40:00,120.0,120.1,119.98,120.1,6234.0,111.8721,111.9654,111.8535,111.9654,6234.0
2017-12-26 15:45:00,120.1,120.17,120.08,120.17,9056.0,111.9654,112.0306,111.9467,112.0306,9056.0
2017-12-26 15:50:00,120.19,120.2,120.09,120.14,19013.0,112.0493,112.0586,111.956,112.0026,19013.0
2017-12-26 15:55:00,120.14,120.26,120.11,120.21,46796.0,112.0026,112.1145,111.9747,112.0679,46796.0
2017-12-27 09:30:00,120.03,120.67,120.03,120.23,14870.0,111.9001,112.4967,111.9001,112.0865,14870.0
2017-12-27 09:35:00,120.31,121.04,120.2,120.92,22413.0,112.1611,112.8417,112.0586,112.7298,22413.0
2017-12-27 09:40:00,120.94,121.1,120.66,121.1,6919.0,112.7485,112.8976,112.4874,112.8976,6919.0
2017-12-27 09:45:00,121.11,121.3,121.01,121.17,5597.0,112.9069,113.0841,112.8137,112.9629,5597.0
2017-12-27 09:50:00,121.17,121.29,121.02,121.07,3986.0,112.9629,113.0748,112.823,112.8697,3986.0
2017-12-27 09:55:00,121.14,121.23,121.07,121.22,4399.0,112.9349,113.0188,112.8697,113.0095,4399.0
2017-12-27 10:00:00,121.22,121.27,121.18,121.18,7460.0,113.0095,113.0561,112.9722,112.9722,7460.0
2017-12-27 10:05:00,121.1,121.11,120.89,120.95,3257.0,112.8976,112.9069,112.7018,112.7578,3257.0
2017-12-27 10:10:00,120.89,120.89,120.85,120.87,2100.0,112.7018,112.7018,112.6646,112.6832,2100.0
2017-12-27 10:15:00,120.9,121.17,120.88,121.11,3399.0,112.7112,112.9629,112.6925,112.9069,3399.0
2017-12-27 10:20:00,121.17,121.28,120.95,120.96,5289.0,112.9629,113.0654,112.7578,112.7671,5289.0
2017-12-27 10:25:00,120.96,121.02,120.92,120.95,4111.0,112.7671,112.823,112.7298,112.7578,4111.0
2017-12-27 10:30:00,120.92,121.1,120.9,121.1,4429.0,112.7298,112.8976,112.7112,112.8976,4429.0
2017-12-27 10:35:00,121.1,121.35,121.1,121.33,2700.0,112.8976,113.1307,112.8976,113.112,2700.0
2017-12-27 10:40:00,121.34,121.34,121.18,121.25,4424.0,113.1214,113.1214,112.9722,113.0375,4424.0
2017-12-27 10:45:00,121.18,121.29,121.14,121.29,5505.0,112.9722,113.0748,112.9349,113.0748,5505.0
2017-12-27 10:50:00,121.38,121.45,121.34,121.41,6427.0,113.1587,113.2239,113.1214,113.1866,6427.0
2017-12-27 10:55:00,121.4,121.52,121.3,121.3,9490.0,113.1773,113.2892,113.0841,113.0841,9490.0
2017-12-27 11:00:00,121.45,121.52,121.4,121.47,4054.0,113.2239,113.2892,113.1773,113.2426,4054.0
2017-12-27 11:05:00,121.45,121.45,121.34,121.34,1247.0,113.2239,113.2239,113.1214,113.1214,1247.0
2017-12-27 11:10:00,121.3,121.33,121.21,121.29,3000.0,113.0841,113.112,113.0002,113.0748,3000.0
2017-12-27 11:15:00,121.3,121.43,121.16,121.31,7339.0,113.0841,113.2053,112.9536,113.0934,7339.0
2017-12-27 11:20:00,121.36,121.36,121.27,121.31,975.0,113.14,113.14,113.0561,113.0934,975.0
2017-12-27 11:25:00,121.28,121.37,121.25,121.25,4834.0,113.0654,113.1493,113.0375,113.0375,4834.0
2017-12-27 11:30:00,121.31,121.37,121.3,121.36,3404.0,113.0934,113.1493,113.0841,113.14,3404.0
2017-12-27 11:35:00,121.32,121.42,121.31,121.41,5317.0,113.1027,113.1959,113.0934,113.1866,5317.0
2017-12-27 11:40:00,121.4,121.42,121.25,121.25,6337.0,113.1773,113.1959,113.0375,113.0375,6337.0
2017-12-27 11:45:00,121.28,121.37,121.28,121.33,1108.0,113.0654,113.1493,113.0654,113.112,1108.0
2017-12-27 11:50:00,121.38,121.51,121.38,121.5,2555.0,113.1587,113.2799,113.1587,113.2705,2555.0
2017-12-27 11:55:00,121.5,121.53,121.38,121.41,6559.0,113.2705,113.2985,113.1587,113.1866,6559.0
2017-12-27 12:00:00,121.41,121.43,121.4,121.41,800.0,113.1866,113.2053,113.1773,113.1866,800.0
2017-12-27 12:05:00,121.37,121.47,121.37,121.45,1736.0,113.1493,113.2426,113.1493,113.2239,1736.0
2017-12-27 12:10:00,121.44,121.44,121.39,121.43,3001.0,113.2146,113.2146,113.168,113.2053,3001.0
2017-12-27 12:15:00,121.37,121.38,121.25,121.25,2510.0,113.1493,113.1587,113.0375,113.0375,2510.0
2017-12-27 12:20:00,121.25,121.28,121.19,121.28,10502.0,113.0375,113.0654,112.9815,113.0654,10502.0
2017-12-27 12:25:00,121.24,121.36,121.21,121.28,1547.0,113.0281,113.14,113.0002,113.0654,1547.0
2017-12-27 12:30:00,121.33,121.33,121.27,121.3,705.0,113.112,113.112,113.0561,113.0841,705.0
2017-12-27 12:35:00,121.29,121.3,121.26,121.26,1900.0,113.0748,113.0841,113.0468,113.0468,1900.0
2017-12-27 12:40:00,121.27,121.39,121.17,121.38,6928.0,113.0561,113.168,112.9629,113.1587,6928.0
2017-12-27 12:45:00,121.34,121.38,121.3,121.38,1300.0,113.1214,113.1587,113.0841,113.1587,1300.0
2017-12-27 12:50:00,121.32,121.36,121.23,121.23,1700.0,113.1027,113.14,113.0188,113.0188,1700.0
2017-12-27 12:55:00,121.25,121.34,121.25,121.31,2344.0,113.0375,113.1214,113.0375,113.0934,2344.0
2017-12-27 13:00:00,121.31,121.39,121.27,121.27,4605.0,113.0934,113.168,113.0561,113.0561,4605.0
2017-12-27 13:05:00,121.27,121.35,121.25,121.3,1900.0,113.0561,113.1307,113.0375,113.0841,1900.0
2017-12-27 13:10:00,121.34,121.34,121.23,121.23,500.0,113.1214,113.1214,113.0188,113.0188,500.0
2017-12-27 13:15:00,121.2,121.22,121.11,121.16,2802.0,112.9908,113.0095,112.9069,112.9536,2802.0
2017-12-27 13:20:00,121.15,121.18,121.1,121.18,2551.0,112.9442,112.9722,112.8976,112.9722,2551.0
2017-12-27 13:25:00,121.16,121.18,120.99,120.99,5209.0,112.9536,112.9722,112.7951,112.7951,5209.0
2017-12-27 13:30:00,121.04,121.05,120.95,121.0,5133.0,112.8417,112.851,112.7578,112.8044,5133.0
2017-12-27 13:35:00,120.97,121.02,120.91,120.98,3508.0,112.7764,112.823,112.7205,112.7857,3508.0
2017-12-27 13:40:00,121.01,121.06,120.98,121.03,2513.0,112.8137,112.8603,112.7857,112.8324,2513.0
2017-12-27 13:45:00,121.01,121.02,120.94,120.94,3131.0,112.8137,112.823,112.7485,112.7485,3131.0
2017-12-27 13:50:00,120.93,120.93,120.91,120.91,700.0,112.7391,112.7391,112.7205,112.7205,700.0
2017-12-27 13:55:00,120.96,121.01,120.93,121.01,4636.0,112.7671,112.8137,112.7391,112.8137,4636.0
2017-12-27 14:00:00,121.01,121.05,121.0,121.04,3001.0,112.8137,112.851,112.8044,112.8417,3001.0
2017-12-27 14:05:00,121.01,121.01,120.86,120.88,2849.0,112.8137,112.8137,112.6739,112.6925,2849.0
2017-12-27 14:10:00,120.88,121.02,120.88,120.98,2991.0,112.6925,112.823,112.6925,112.7857,2991.0
2017-12-27 14:15:00,120.98,121.03,120.92,120.93,2800.0,112.7857,112.8324,112.7298,112.7391,2800.0
2017-12-27 14:20:00,120.91,120.95,120.89,120.95,1300.0,112.7205,112.7578,112.7018,112.7578,1300.0
2017-12-27 14:25:00,120.89,120.95,120.81,120.88,5628.0,112.7018,112.7578,112.6273,112.6925,5628.0
2017-12-27 14:30:00,120.87,120.97,120.87,120.91,1624.0,112.6832,112.7764,112.6832,112.7205,1624.0
2017-12-27 14:35:00,120.89,120.97,120.89,120.94,1707.0,112.7018,112.7764,112.7018,112.7485,1707.0
2017-12-27 14:40:00,120.94,120.94,120.85,120.89,3876.0,112.7485,112.7485,112.6646,112.7018,3876.0
2017-12-27 14:45:00,120.91,120.91,120.78,120.78,3572.0,112.7205,112.7205,112.5993,112.5993,3572.0
2017-12-27 14:50:00,120.76,120.84,120.76,120.8,1505.0,112.5807,112.6552,112.5807,112.6179,1505.0
2017-12-27 14:55:00,120.8,120.87,120.8,120.87,4101.0,112.6179,112.6832,112.6179,112.6832,4101.0
2017-12-27 15:00:00,120.87,120.97,120.86,120.92,4494.0,112.6832,112.7764,112.6739,112.7298,4494.0
2017-12-27 15:05:00,120.94,121.07,120.91,121.03,4240.0,112.7485,112.8697,112.7205,112.8324,4240.0
2017-12-27 15:10:00,121.02,121.07,120.98,120.98,6064.0,112.823,112.8697,112.7857,112.7857,6064.0
2017-12-27 15:15:00,121.01,121.07,120.98,121.02,5214.0,112.8137,112.8697,112.7857,112.823,5214.0
2017-12-27 15:20:00,121.02,121.05,120.97,120.98,7159.0,112.823,112.851,112.7764,112.7857,7159.0
2017-12-27 15:25:00,121.01,121.02,120.94,120.94,4602.0,112.8137,112.823,112.7485,112.7485,4602.0
2017-12-27 15:30:00,120.94,120.99,120.92,120.98,7387.0,112.7485,112.7951,112.7298,112.7857,7387.0
2017-12-27 15:35:00,120.98,120.98,120.84,120.9,10852.0,112.7857,112.7857,112.6552,112.7112,10852.0
2017-12-27 15:40:00,120.93,121.01,120.92,120.92,7581.0,112.7391,112.8137,112.7298,112.7298,7581.0
2017-12-27 15:45:00,120.96,121.05,120.96,121.05,9750.0,112.7671,112.851,112.7671,112.851,9750.0
2017-12-27 15:50:00,121.05,121.12,121.05,121.11,13129.0,112.851,112.9163,112.851,112.9069,13129.0
2017-12-27 15:55:00,121.12,121.23,121.12,121.21,37304.0,112.9163,113.0188,112.9163,113.0002,37304.0
2017-12-28 09:30:00,121.35,121.6,120.85,121.14,8367.0,113.1307,113.3638,112.6646,112.9349,8367.0
2017-12-28 09:35:00,121.14,121.3,120.85,120.85,5011.0,112.9349,113.0841,112.6646,112.6646,5011.0
2017-12-28 09:40:00,120.86,121.22,120.74,121.22,5800.0,112.6739,113.0095,112.562,113.0095,5800.0
2017-12-28 09:45:00,120.97,121.09,120.87,120.87,3733.0,112.7764,112.8883,112.6832,112.6832,3733.0
2017-12-28 09:50:00,120.78,120.85,120.54,120.84,10672.0,112.5993,112.6646,112.3756,112.6552,10672.0
2017-12-28 09:55:00,120.81,120.96,120.75,120.96,900.0,112.6273,112.7671,112.5713,112.7671,900.0
2017-12-28 10:00:00,120.96,121.07,120.88,120.91,4500.0,112.7671,112.8697,112.6925,112.7205,4500.0
2017-12-28 10:05:00,120.9,121.04,120.81,120.9,3737.0,112.7112,112.8417,112.6273,112.7112,3737.0
2017-12-28 10:10:00,120.96,121.07,120.95,120.99,2063.0,112.7671,112.8697,112.7578,112.7951,2063.0
2017-12-28 10:15:00,120.99,121.04,120.94,120.99,3070.0,112.7951,112.8417,112.7485,112.7951,3070.0
2017-12-28 10:20:00,120.98,121.27,120.9,120.9,11839.0,112.7857,113.0561,112.7112,112.7112,11839.0
2017-12-28 10:25:00,120.89,121.01,120.77,120.79,5237.0,112.7018,112.8137,112.59,112.6086,5237.0
2017-12-28 10:30:00,120.79,120.99,120.79,120.94,4055.0,112.6086,112.7951,112.6086,112.7485,4055.0
2017-12-28 10:35:00,120.9,120.9,120.7,120.7,8494.0,112.7112,112.7112,112.5247,112.5247,8494.0
2017-12-28 10:40:00,120.76,120.82,120.7,120.76,4073.0,112.5807,112.6366,112.5247,112.5807,4073.0
2017-12-28 10:45:00,120.84,120.99,120.84,120.98,3910.0,112.6552,112.7951,112.6552,112.7857,3910.0
2017-12-28 10:50:00,120.94,121.13,120.93,121.13,2393.0,112.7485,112.9256,112.7391,112.9256,2393.0
2017-12-28 10:55:00,121.12,121.13,120.78,120.78,16794.0,112.9163,112.9256,112.5993,112.5993,16794.0
2017-12-28 11:00:00,120.79,120.84,120.75,120.84,1243.0,112.6086,112.6552,112.5713,112.6552,1243.0
2017-12-28 11:05:00,120.84,120.93,120.76,120.76,5034.0,112.6552,112.7391,112.5807,112.5807,5034.0
2017-12-28 11:10:00,120.75,120.75,120.51,120.53,11511.0,112.5713,112.5713,112.3476,112.3662,11511.0
2017-12-28 11:15:00,120.51,120.81,120.48,120.78,5499.0,112.3476,112.6273,112.3196,112.5993,5499.0
2017-12-28 11:20:00,120.79,120.8,120.71,120.79,1504.0,112.6086,112.6179,112.534,112.6086,1504.0
2017-12-28 11:25:00,120.78,121.0,120.77,120.84,1000.0,112.5993,112.8044,112.59,112.6552,1000.0
2017-12-28 11:30:00,120.95,120.95,120.7,120.75,5198.0,112.7578,112.7578,112.5247,112.5713,5198.0
2017-12-28 11:35:00,120.7,120.71,120.66,120.69,5184.0,112.5247,112.534,112.4874,112.5154,5184.0
2017-12-28 11:40:00,120.67,120.71,120.43,120.5,7300.0,112.4967,112.534,112.273,112.3383,7300.0
2017-12-28 11:45:00,120.47,120.61,120.43,120.61,2195.0,112.3103,112.4408,112.273,112.4408,2195.0
2017-12-28 11:50:00,120.64,120.81,120.58,120.7,1900.0,112.4688,112.6273,112.4128,112.5247,1900.0
2017-12-28 11:55:00,120.78,120.78,120.59,120.6,4126.0,112.5993,112.5993,112.4222,112.4315,4126.0
2017-12-28 12:00:00,120.6,120.73,120.57,120.72,3417.0,112.4315,112.5527,112.4035,112.5434,3417.0
2017-12-28 12:05:00,120.77,120.77,120.63,120.68,4917.0,112.59,112.59,112.4595,112.5061,4917.0
2017-12-28 12:10:00,120.67,120.67,120.62,120.62,700.0,112.4967,112.4967,112.4501,112.4501,700.0
2017-12-28 12:15:00,120.67,120.67,120.61,120.65,2900.0,112.4967,112.4967,112.4408,112.4781,2900.0
2017-12-28 12:20:00,120.65,120.69,120.54,120.58,3695.0,112.4781,112.5154,112.3756,112.4128,3695.0
2017-12-28 12:25:00,120.55,120.74,120.55,120.59,3160.0,112.3849,112.562,112.3849,112.4222,3160.0
2017-12-28 12:30:00,120.59,120.65,120.57,120.65,2428.0,112.4222,112.4781,112.4035,112.4781,2428.0
2017-12-28 12:35:00,120.66,120.68,120.59,120.59,1500.0,112.4874,112.5061,112.4222,112.4222,1500.0
2017-12-28 12:40:00,120.61,120.67,120.59,120.59,3317.0,112.4408,112.4967,112.4222,112.4222,3317.0
2017-12-28 12:45:00,120.63,120.64,120.57,120.58,1700.0,112.4595,112.4688,112.4035,112.4128,1700.0
2017-12-28 12:50:00,120.58,120.68,120.57,120.66,2500.0,112.4128,112.5061,112.4035,112.4874,2500.0
2017-12-28 12:55:00,120.72,120.73,120.63,120.68,700.0,112.5434,112.5527,112.4595,112.5061,700.0
2017-12-28 13:00:00,120.63,120.7,120.62,120.69,3100.0,112.4595,112.5247,112.4501,112.5154,3100.0
2017-12-28 13:05:00,120.75,120.75,120.68,120.69,2613.0,112.5713,112.5713,112.5061,112.5154,2613.0
2017-12-28 13:10:00,120.72,120.72,120.62,120.62,4300.0,112.5434,112.5434,112.4501,112.4501,4300.0
2017-12-28 13:15:00,120.61,120.68,120.61,120.63,1400.0,112.4408,112.5061,112.4408,112.4595,1400.0
2017-12-28 13:20:00,120.68,120.68,120.55,120.59,6183.0,112.5061,112.5061,112.3849,112.4222,6183.0
2017-12-28 13:25:00,120.56,120.59,120.42,120.47,2585.0,112.3942,112.4222,112.2637,112.3103,2585.0
2017-12-28 13:30:00,120.49,120.56,120.42,120.42,2614.0,112.3289,112.3942,112.2637,112.2637,2614.0
2017-12-28 13:35:00,120.46,120.46,120.4,120.4,2365.0,112.301,112.301,112.245,112.245,2365.0
2017-12-28 13:40:00,120.44,120.59,120.44,120.59,7841.0,112.2823,112.4222,112.2823,112.4222,7841.0
2017-12-28 13:45:00,120.52,120.67,120.52,120.61,2600.0,112.3569,112.4967,112.3569,112.4408,2600.0
2017-12-28 13:50:00,120.63,120.63,120.31,120.36,7887.0,112.4595,112.4595,112.1611,112.2077,7887.0
2017-12-28 13:55:00,120.35,120.42,120.32,120.4,4300.0,112.1984,112.2637,112.1705,112.245,4300.0
2017-12-28 14:00:00,120.38,120.42,120.36,120.4,4010.0,112.2264,112.2637,112.2077,112.245,4010.0
2017-12-28 14:05:00,120.4,120.41,120.37,120.4,4749.0,112.245,112.2544,112.2171,112.245,4749.0
2017-12-28 14:10:00,120.41,120.43,120.35,120.43,4802.0,112.2544,112.273,112.1984,112.273,4802.0
2017-12-28 14:15:00,120.43,120.47,120.43,120.45,1400.0,112.273,112.3103,112.273,112.2916,1400.0
2017-12-28 14:20:00,120.45,120.48,120.42,120.43,3863.0,112.2916,112.3196,112.2637,112.273,3863.0
2017-12-28 14:25:00,120.41,120.45,120.38,120.38,3896.0,112.2544,112.2916,112.2264,112.2264,3896.0
2017-12-28 14:30:00,120.4,120.44,120.39,120.44,1300.0,112.245,112.2823,112.2357,112.2823,1300.0
2017-12-28 14:35:00,120.45,120.45,120.36,120.38,6253.0,112.2916,112.2916,112.2077,112.2264,6253.0
2017-12-28 14:40:00,120.38,120.46,120.38,120.41,3800.0,112.2264,112.301,112.2264,112.2544,3800.0
2017-12-28 14:45:00,120.41,120.42,120.39,120.4,2300.0,112.2544,112.2637,112.2357,112.245,2300.0
2017-12-28 14:50:00,120.41,120.43,120.36,120.41,5700.0,112.2544,112.273,112.2077,112.2544,5700.0
2017-12-28 14:55:00,120.4,120.41,120.35,120.36,4208.0,112.245,112.2544,112.1984,112.2077,4208.0
2017-12-28 15:00:00,120.36,120.41,120.36,120.41,3467.0,112.2077,112.2544,112.2077,112.2544,3467.0
2017-12-28 15:05:00,120.4,120.42,120.37,120.41,8382.0,112.245,112.2637,112.2171,112.2544,8382.0
2017-12-28 15:10:00,120.41,120.43,120.39,120.42,5479.0,112.2544,112.273,112.2357,112.2637,5479.0
2017-12-28 15:15:00,120.42,120.47,120.41,120.43,7100.0,112.2637,112.3103,112.2544,112.273,7100.0
2017-12-28 15:20:00,120.43,120.45,120.37,120.42,13308.0,112.273,112.2916,112.2171,112.2637,13308.0
2017-12-28 15:25:00,120.42,120.57,120.42,120.56,5067.0,112.2637,112.4035,112.2637,112.3942,5067.0
2017-12-28 15:30:00,120.56,120.62,120.55,120.62,8108.0,112.3942,112.4501,112.3849,112.4501,8108.0
2017-12-28 15:35:00,120.63,120.7,120.61,120.63,12426.0,112.4595,112.5247,112.4408,112.4595,12426.0
2017-12-28 15:40:00,120.61,120.69,120.57,120.69,11486.0,112.4408,112.5154,112.4035,112.5154,11486.0
2017-12-28 15:45:00,120.68,120.74,120.66,120.67,11133.0,112.5061,112.562,112.4874,112.4967,11133.0
2017-12-28 15:50:00,120.65,120.9,120.65,120.89,22986.0,112.4781,112.7112,112.4781,112.7018,22986.0
2017-12-28 15:55:00,120.88,120.97,120.81,120.88,49974.0,112.6925,112.7764,112.6273,112.6925,49974.0
2017-12-29 09:30:00,121.13,121.47,120.98,121.0,12458.0,112.9256,113.2426,112.7857,112.8044,12458.0
2017-12-29 09:35:00,121.0,121.23,120.38,120.38,12258.0,112.8044,113.0188,112.2264,112.2264,12258.0
2017-12-29 09:40:00,120.69,120.75,120.5,120.75,4800.0,112.5154,112.5713,112.3383,112.5713,4800.0
2017-12-29 09:45:00,120.68,120.83,120.51,120.51,6626.0,112.5061,112.6459,112.3476,112.3476,6626.0
2017-12-29 09:50:00,120.44,120.51,120.4,120.49,3297.0,112.2823,112.3476,112.245,112.3289,3297.0
2017-12-29 09:55:00,120.49,120.56,120.42,120.44,6976.0,112.3289,112.3942,112.2637,112.2823,6976.0
2017-12-29 10:00:00,120.47,120.56,120.44,120.47,5993.0,112.3103,112.3942,112.2823,112.3103,5993.0
2017-12-29 10:05:00,120.45,120.48,120.08,120.25,8215.0,112.2916,112.3196,111.9467,112.1052,8215.0
2017-12-29 10:10:00,120.37,120.41,120.19,120.25,4536.0,112.2171,112.2544,112.0493,112.1052,4536.0
2017-12-29 10:15:00,120.19,120.44,120.12,120.39,9661.0,112.0493,112.2823,111.984,112.2357,9661.0
2017-12-29 10:20:00,120.39,120.4,120.31,120.35,6935.0,112.2357,112.245,112.1611,112.1984,6935.0
2017-12-29 10:25:00,120.34,120.73,120.33,120.6,7271.0,112.1891,112.5527,112.1798,112.4315,7271.0
2017-12-29 10:30:00,120.6,120.7,120.57,120.64,1850.0,112.4315,112.5247,112.4035,112.4688,1850.0
2017-12-29 10:35:00,120.64,120.76,120.55,120.55,5436.0,112.4688,112.5807,112.3849,112.3849,5436.0
2017-12-29 10:40:00,120.49,120.65,120.47,120.65,4760.0,112.3289,112.4781,112.3103,112.4781,4760.0
2017-12-29 10:45:00,120.62,120.78,120.48,120.48,7113.0,112.4501,112.5993,112.3196,112.3196,7113.0
2017-12-29 10:50:00,120.55,120.56,120.41,120.42,5831.0,112.3849,112.3942,112.2544,112.2637,5831.0
2017-12-29 10:55:00,120.37,120.52,120.31,120.48,6673.0,112.2171,112.3569,112.1611,112.3196,6673.0
2017-12-29 11:00:00,120.4,120.5,120.34,120.47,3937.0,112.245,112.3383,112.1891,112.3103,3937.0
2017-12-29 11:05:00,120.39,120.5,120.39,120.43,1818.0,112.2357,112.3383,112.2357,112.273,1818.0
2017-12-29 11:10:00,120.51,120.55,120.42,120.46,3566.0,112.3476,112.3849,112.2637,112.301,3566.0
2017-12-29 11:15:00,120.45,120.55,120.44,120.44,4400.0,112.2916,112.3849,112.2823,112.2823,4400.0
2017-12-29 11:20:00,120.51,120.53,120.45,120.5,7777.0,112.3476,112.3662,112.2916,112.3383,7777.0
2017-12-29 11:25:00,120.45,120.48,120.42,120.45,1120.0,112.2916,112.3196,112.2637,112.2916,1120.0
2017-12-29 11:30:00,120.51,120.51,120.13,120.13,9122.0,112.3476,112.3476,111.9933,111.9933,9122.0
2017-12-29 11:35:00,120.18,120.48,120.13,120.26,5209.0,112.0399,112.3196,111.9933,112.1145,5209.0
2017-12-29 11:40:00,120.36,120.39,120.31,120.38,8214.0,112.2077,112.2357,112.1611,112.2264,8214.0
2017-12-29 11:45:00,120.36,120.4,120.33,120.36,5972.0,112.2077,112.245,112.1798,112.2077,5972.0
2017-12-29 11:50:00,120.42,120.5,120.37,120.5,1339.0,112.2637,112.3383,112.2171,112.3383,1339.0
2017-12-29 11:55:00,120.5,120.5,120.35,120.35,2400.0,112.3383,112.3383,112.1984,112.1984,2400.0
2017-12-29 12:00:00,120.34,120.37,120.27,120.34,5030.0,112.1891,112.2171,112.1238,112.1891,5030.0
2017-12-29 12:05:00,120.34,120.37,120.27,120.28,3010.0,112.1891,112.2171,112.1238,112.1332,3010.0
2017-12-29 12:10:00,120.31,120.31,120.22,120.26,2959.0,112.1611,112.1611,112.0772,112.1145,2959.0
2017-12-29 12:15:00,120.27,120.27,120.22,120.23,2686.0,112.1238,112.1238,112.0772,112.0865,2686.0
2017-12-29 12:20:00,120.23,120.25,120.18,120.19,2602.0,112.0865,112.1052,112.0399,112.0493,2602.0
2017-12-29 12:25:00,120.22,120.28,120.18,120.19,7556.0,112.0772,112.1332,112.0399,112.0493,7556.0
2017-12-29 12:30:00,120.2,120.28,120.2,120.26,13995.0,112.0586,112.1332,112.0586,112.1145,13995.0
2017-12-29 12:35:00,120.26,120.27,120.21,120.21,6391.0,112.1145,112.1238,112.0679,112.0679,6391.0
2017-12-29 12:40:00,120.23,120.28,120.19,120.22,5766.0,112.0865,112.1332,112.0493,112.0772,5766.0
2017-12-29 12:45:00,120.25,120.25,120.18,120.18,1566.0,112.1052,112.1052,112.0399,112.0399,1566.0
2017-12-29 12:50:00,120.2,120.21,120.12,120.12,3457.0,112.0586,112.0679,111.984,111.984,3457.0
2017-12-29 12:55:00,120.13,120.24,120.12,120.17,3225.0,111.9933,112.0959,111.984,112.0306,3225.0
2017-12-29 13:00:00,120.18,120.18,120.05,120.05,23798.0,112.0399,112.0399,111.9187,111.9187,23798.0
2017-12-29 13:05:00,120.06,120.08,119.96,120.05,14965.0,111.9281,111.9467,111.8348,111.9187,14965.0
2017-12-29 13:10:00,120.05,120.06,119.99,119.99,7019.0,111.9187,111.9281,111.8628,111.8628,7019.0
2017-12-29 13:15:00,120.01,120.04,119.98,120.03,3000.0,111.8815,111.9094,111.8535,111.9001,3000.0
2017-12-29 13:20:00,120.04,120.06,119.99,120.05,3141.0,111.9094,111.9281,111.8628,111.9187,3141.0
2017-12-29 13:25:00,120.05,120.06,120.02,120.05,2927.0,111.9187,111.9281,111.8908,111.9187,2927.0
2017-12-29 13:30:00,120.05,120.05,119.86,119.89,10244.0,111.9187,111.9187,111.7416,111.7696,10244.0
2017-12-29 13:35:00,119.91,119.93,119.71,119.88,7628.0,111.7882,111.8069,111.6018,111.7603,7628.0
2017-12-29 13:40:00,119.93,119.95,119.87,119.95,1800.0,111.8069,111.8255,111.7509,111.8255,1800.0
2017-12-29 13:45:00,119.97,119.97,119.88,119.88,2271.0,111.8442,111.8442,111.7603,111.7603,2271.0
2017-12-29 13:50:00,119.89,119.92,119.85,119.92,4599.0,111.7696,111.7975,111.7323,111.7975,4599.0
2017-12-29 13:55:00,119.89,119.89,119.64,119.67,9729.0,111.7696,111.7696,111.5365,111.5645,9729.0
2017-12-29 14:00:00,119.72,119.93,119.72,119.93,4337.0,111.6111,111.8069,111.6111,111.8069,4337.0
2017-12-29 14:05:00,119.88,119.98,119.88,119.92,9660.0,111.7603,111.8535,111.7603,111.7975,9660.0
2017-12-29 14:10:00,119.96,119.98,119.91,119.94,3507.0,111.8348,111.8535,111.7882,111.8162,3507.0
2017-12-29 14:15:00,119.96,119.96,119.87,119.95,2689.0,111.8348,111.8348,111.7509,111.8255,2689.0
2017-12-29 14:20:00,119.97,119.98,119.92,119.98,3209.0,111.8442,111.8535,111.7975,111.8535,3209.0
2017-12-29 14:25:00,119.96,119.99,119.92,119.98,3254.0,111.8348,111.8628,111.7975,111.8535,3254.0
2017-12-29 14:30:00,119.98,119.99,119.91,119.96,3566.0,111.8535,111.8628,111.7882,111.8348,3566.0
2017-12-29 14:35:00,119.98,119.99,119.91,119.96,2675.0,111.8535,111.8628,111.7882,111.8348,2675.0
2017-12-29 14:40:00,119.95,120.0,119.95,119.96,1504.0,111.8255,111.8721,111.8255,111.8348,1504.0
2017-12-29 14:45:00,120.0,120.01,119.97,119.99,11533.0,111.8721,111.8815,111.8442,111.8628,11533.0
2017-12-29 14:50:00,119.99,120.01,119.96,119.97,6407.0,111.8628,111.8815,111.8348,111.8442,6407.0
2017-12-29 14:55:00,119.97,119.99,119.92,119.97,4472.0,111.8442,111.8628,111.7975,111.8442,4472.0
2017-12-29 15:00:00,119.96,119.96,119.87,119.87,8048.0,111.8348,111.8348,111.7509,111.7509,8048.0
2017-12-29 15:05:00,119.9,119.99,119.89,119.91,8423.0,111.7789,111.8628,111.7696,111.7882,8423.0
2017-12-29 15:10:00,119.91,120.0,119.89,120.0,3811.0,111.7882,111.8721,111.7696,111.8721,3811.0
2017-12-29 15:15:00,120.0,120.01,119.98,120.0,7218.0,111.8721,111.8815,111.8535,111.8721,7218.0
2017-12-29 15:20:00,120.0,120.02,119.98,119.98,15966.0,111.8721,111.8908,111.8535,111.8535,15966.0
2017-12-29 15:25:00,120.0,120.0,119.94,119.98,7450.0,111.8721,111.8721,111.8162,111.8535,7450.0
2017-12-29 15:30:00,119.99,119.99,119.84,119.84,11844.0,111.8628,111.8628,111.723,111.723,11844.0
2017-12-29 15:35:00,119.83,119.83,119.6,119.64,16465.0,111.7136,111.7136,111.4992,111.5365,16465.0
2017-12-29 15:40:00,119.61,119.66,119.57,119.61,11857.0,111.5085,111.5552,111.4713,111.5085,11857.0
2017-12-29 15:45:00,119.59,119.61,119.46,119.54,26132.0,111.4899,111.5085,111.3687,111.4433,26132.0
2017-12-29 15:50:00,119.53,119.53,119.43,119.43,35773.0,111.434,111.434,111.3407,111.3407,35773.0
2017-12-29 15:55:00,119.45,119.47,119.21,119.29,71077.0,111.3594,111.378,111.1356,111.2102,71077.0
2018-01-02 09:30:00,120.17,120.32,119.7,119.78,18192.0,112.0306,112.1705,111.5924,111.667,18192.0
2018-01-02 09:35:00,119.79,120.36,119.78,120.2,11306.0,111.6764,112.2077,111.667,112.0586,11306.0
2018-01-02 09:40:00,120.26,120.43,120.18,120.38,6600.0,112.1145,112.273,112.0399,112.2264,6600.0
2018-01-02 09:45:00,120.35,120.35,119.79,119.88,9288.0,112.1984,112.1984,111.6764,111.7603,9288.0
2018-01-02 09:50:00,119.84,119.91,119.58,119.84,11352.0,111.723,111.7882,111.4806,111.723,11352.0
2018-01-02 09:55:00,119.81,120.04,119.8,120.03,8699.0,111.695,111.9094,111.6857,111.9001,8699.0
2018-01-02 10:00:00,119.97,120.25,119.82,120.2,13830.0,111.8442,112.1052,111.7043,112.0586,13830.0
2018-01-02 10:05:00,120.2,120.22,119.99,120.03,10860.0,112.0586,112.0772,111.8628,111.9001,10860.0
2018-01-02 10:10:00,120.03,120.06,119.85,120.03,11486.0,111.9001,111.9281,111.7323,111.9001,11486.0
2018-01-02 10:15:00,120.03,120.26,120.01,120.12,9260.0,111.9001,112.1145,111.8815,111.984,9260.0
2018-01-02 10:20:00,120.17,120.39,120.14,120.36,7949.0,112.0306,112.2357,112.0026,112.2077,7949.0
2018-01-02 10:25:00,120.33,120.38,120.27,120.31,7585.0,112.1798,112.2264,112.1238,112.1611,7585.0
2018-01-02 10:30:00,120.31,120.37,120.09,120.23,27310.0,112.1611,112.2171,111.956,112.0865,27310.0
2018-01-02 10:35:00,120.28,120.5,120.15,120.35,9688.0,112.1332,112.3383,112.012,112.1984,9688.0
2018-01-02 10:40:00,120.38,120.47,120.29,120.36,13055.0,112.2264,112.3103,112.1425,112.2077,13055.0
2018-01-02 10:45:00,120.36,120.4,120.26,120.27,11459.0,112.2077,112.245,112.1145,112.1238,11459.0
2018-01-02 10:50:00,120.26,120.36,120.14,120.36,10645.0,112.1145,112.2077,112.0026,112.2077,10645.0
2018-01-02 10:55:00,120.36,120.52,120.22,120.47,5931.0,112.2077,112.3569,112.0772,112.3103,5931.0
2018-01-02 11:00:00,120.43,120.51,120.41,120.44,4311.0,112.273,112.3476,112.2544,112.2823,4311.0
2018-01-02 11:05:00,120.44,120.44,120.21,120.36,22152.0,112.2823,112.2823,112.0679,112.2077,22152.0
2018-01-02 11:10:00,120.41,120.45,120.14,120.14,13426.0,112.2544,112.2916,112.0026,112.0026,13426.0
2018-01-02 11:15:00,120.19,120.23,120.1,120.11,13417.0,112.0493,112.0865,111.9654,111.9747,13417.0
2018-01-02 11:20:00,120.1,120.23,119.96,120.2,14168.0,111.9654,112.0865,111.8348,112.0586,14168.0
2018-01-02 11:25:00,120.25,120.33,120.23,120.23,8871.0,112.1052,112.1798,112.0865,112.0865,8871.0
2018-01-02 11:30:00,120.25,120.28,120.02,120.05,8884.0,112.1052,112.1332,111.8908,111.9187,8884.0
2018-01-02 11:35:00,120.06,120.06,119.95,119.97,5283.0,111.9281,111.9281,111.8255,111.8442,5283.0
2018-01-02 11:40:00,119.95,120.05,119.9,120.01,7555.0,111.8255,111.9187,111.7789,111.8815,7555.0
2018-01-02 11:45:00,119.96,119.96,119.83,119.83,4600.0,111.8348,111.8348,111.7136,111.7136,4600.0
2018-01-02 11:50:00,119.89,120.02,119.89,119.9,6699.0,111.7696,111.8908,111.7696,111.7789,6699.0
2018-01-02 11:55:00,119.9,119.95,119.86,119.89,4000.0,111.7789,111.8255,111.7416,111.7696,4000.0
2018-01-02 12:00:00,119.98,120.0,119.93,119.96,9581.0,111.8535,111.8721,111.8069,111.8348,9581.0
2018-01-02 12:05:00,119.96,119.99,119.91,119.99,7492.0,111.8348,111.8628,111.7882,111.8628,7492.0
2018-01-02 12:10:00,119.99,120.04,119.87,119.97,10749.0,111.8628,111.9094,111.7509,111.8442,10749.0
2018-01-02 12:15:00,119.98,120.1,119.98,120.06,10574.0,111.8535,111.9654,111.8535,111.9281,10574.0
2018-01-02 12:20:00,120.08,120.11,120.02,120.05,6937.0,111.9467,111.9747,111.8908,111.9187,6937.0
2018-01-02 12:25:00,120.08,120.1,119.86,119.87,7399.0,111.9467,111.9654,111.7416,111.7509,7399.0
2018-01-02 12:30:00,119.93,120.01,119.93,120.01,3439.0,111.8069,111.8815,111.8069,111.8815,3439.0
2018-01-02 12:35:00,119.97,120.02,119.95,120.02,4988.0,111.8442,111.8908,111.8255,111.8908,4988.0
2018-01-02 12:40:00,120.0,120.02,119.93,119.99,4709.0,111.8721,111.8908,111.8069,111.8628,4709.0
2018-01-02 12:45:00,119.99,120.04,119.96,120.0,4091.0,111.8628,111.9094,111.8348,111.8721,4091.0
2018-01-02 12:50:00,120.03,120.03,119.91,119.92,11455.0,111.9001,111.9001,111.7882,111.7975,11455.0
2018-01-02 12:55:00,119.93,120.05,119.93,120.01,2585.0,111.8069,111.9187,111.8069,111.8815,2585.0
2018-01-02 13:00:00,120.05,120.06,120.01,120.02,5204.0,111.9187,111.9281,111.8815,111.8908,5204.0
2018-01-02 13:05:00,120.02,120.12,119.97,120.07,7163.0,111.8908,111.984,111.8442,111.9374,7163.0
2018-01-02 13:10:00,120.02,120.13,120.02,120.13,1189.0,111.8908,111.9933,111.8908,111.9933,1189.0
2018-01-02 13:15:00,120.1,120.1,119.99,120.1,4939.0,111.9654,111.9654,111.8628,111.9654,4939.0
2018-01-02 13:20:00,120.1,120.12,120.03,120.03,7872.0,111.9654,111.984,111.9001,111.9001,7872.0
2018-01-02 13:25:00,120.02,120.06,119.98,120.05,3455.0,111.8908,111.9281,111.8535,111.9187,3455.0
2018-01-02 13:30:00,120.06,120.1,120.03,120.04,11257.0,111.9281,111.9654,111.9001,111.9094,11257.0
2018-01-02 13:35:00,120.05,120.05,119.96,119.99,4660.0,111.9187,111.9187,111.8348,111.8628,4660.0
2018-01-02 13:40:00,120.0,120.04,119.95,120.04,2000.0,111.8721,111.9094,111.8255,111.9094,2000.0
2018-01-02 13:45:00,120.03,120.09,120.0,120.05,6702.0,111.9001,111.956,111.8721,111.9187,6702.0
2018-01-02 13:50:00,120.05,120.05,119.96,119.96,8884.0,111.9187,111.9187,111.8348,111.8348,8884.0
2018-01-02 13:55:00,119.95,119.99,119.89,119.94,4804.0,111.8255,111.8628,111.7696,111.8162,4804.0
2018-01-02 14:00:00,119.98,120.03,119.96,120.0,11569.0,111.8535,111.9001,111.8348,111.8721,11569.0
2018-01-02 14:05:00,120.0,120.01,119.96,120.01,11606.0,111.8721,111.8815,111.8348,111.8815,11606.0
2018-01-02 14:10:00,120.0,120.09,119.97,120.04,11504.0,111.8721,111.956,111.8442,111.9094,11504.0
2018-01-02 14:15:00,120.04,120.05,119.95,119.99,9991.0,111.9094,111.9187,111.8255,111.8628,9991.0
2018-01-02 14:20:00,119.99,120.0,119.93,119.97,7429.0,111.8628,111.8721,111.8069,111.8442,7429.0
2018-01-02 14:25:00,119.99,120.06,119.95,120.05,11989.0,111.8628,111.9281,111.8255,111.9187,11989.0
2018-01-02 14:30:00,120.04,120.04,119.96,120.01,13861.0,111.9094,111.9094,111.8348,111.8815,13861.0
2018-01-02 14:35:00,119.99,120.01,119.97,119.97,9720.0,111.8628,111.8815,111.8442,111.8442,9720.0
2018-01-02 14:40:00,119.99,120.03,119.94,119.94,17552.0,111.8628,111.9001,111.8162,111.8162,17552.0
2018-01-02 14:45:00,119.94,120.0,119.93,119.98,4901.0,111.8162,111.8721,111.8069,111.8535,4901.0
2018-01-02 14:50:00,120.0,120.02,119.96,120.01,10340.0,111.8721,111.8908,111.8348,111.8815,10340.0
2018-01-02 14:55:00,120.0,120.01,119.88,119.94,19455.0,111.8721,111.8815,111.7603,111.8162,19455.0
2018-01-02 15:00:00,119.98,120.01,119.97,119.99,8424.0,111.8535,111.8815,111.8442,111.8628,8424.0
2018-01-02 15:05:00,119.99,120.02,119.98,120.01,13436.0,111.8628,111.8908,111.8535,111.8815,13436.0
2018-01-02 15:10:00,120.01,120.02,119.96,120.0,13860.0,111.8815,111.8908,111.8348,111.8721,13860.0
2018-01-02 15:15:00,120.0,120.01,119.97,120.01,8659.0,111.8721,111.8815,111.8442,111.8815,8659.0
2018-01-02 15:20:00,120.02,120.11,119.97,120.1,16831.0,111.8908,111.9747,111.8442,111.9654,16831.0
2018-01-02 15:25:00,120.08,120.18,120.08,120.18,15792.0,111.9467,112.0399,111.9467,112.0399,15792.0
2018-01-02 15:30:00,120.16,120.18,120.02,120.07,16299.0,112.0213,112.0399,111.8908,111.9374,16299.0
2018-01-02 15:35:00,120.06,120.19,120.02,120.19,17224.0,111.9281,112.0493,111.8908,112.0493,17224.0
2018-01-02 15:40:00,120.18,120.18,120.07,120.11,25800.0,112.0399,112.0399,111.9374,111.9747,25800.0
2018-01-02 15:45:00,120.11,120.28,120.08,120.26,42748.0,111.9747,112.1332,111.9467,112.1145,42748.0
2018-01-02 15:50:00,120.26,120.31,120.21,120.23,36805.0,112.1145,112.1611,112.0679,112.0865,36805.0
2018-01-02 15:55:00,120.23,120.41,120.19,120.38,88323.0,112.0865,112.2544,112.0493,112.2264,88323.0
2018-01-03 09:30:00,121.23,121.95,121.04,121.5,42915.0,113.0188,113.69,112.8417,113.2705,42915.0
2018-01-03 09:35:00,121.67,122.91,121.46,122.9,20007.0,113.429,114.585,113.2332,114.5757,20007.0
2018-01-03 09:40:00,122.89,122.97,122.69,122.88,25549.0,114.5664,114.641,114.3799,114.5571,25549.0
2018-01-03 09:45:00,122.93,122.93,122.26,122.36,35375.0,114.6037,114.6037,113.9791,114.0723,35375.0
2018-01-03 09:50:00,122.36,123.13,122.26,123.11,33564.0,114.0723,114.7901,113.9791,114.7715,33564.0
2018-01-03 09:55:00,123.07,123.44,122.99,123.12,16360.0,114.7342,115.0791,114.6596,114.7808,16360.0
2018-01-03 10:00:00,123.1,123.25,122.94,123.03,24276.0,114.7622,114.902,114.613,114.6969,24276.0
2018-01-03 10:05:00,123.08,123.36,123.05,123.09,37686.0,114.7435,115.0045,114.7155,114.7528,37686.0
2018-01-03 10:10:00,123.03,123.07,122.82,123.02,12957.0,114.6969,114.7342,114.5011,114.6876,12957.0
2018-01-03 10:15:00,123.02,123.65,123.0,123.5,67358.0,114.6876,115.2749,114.6689,115.1351,67358.0
2018-01-03 10:20:00,123.47,123.93,123.38,123.93,32000.0,115.1071,115.5359,115.0232,115.5359,32000.0
2018-01-03 10:25:00,123.94,124.0,123.54,123.87,28909.0,115.5453,115.6012,115.1724,115.48,28909.0
2018-01-03 10:30:00,123.84,124.14,123.78,123.83,26199.0,115.452,115.7317,115.3961,115.4427,26199.0
2018-01-03 10:35:00,123.83,123.85,123.56,123.72,24274.0,115.4427,115.4614,115.191,115.3402,24274.0
2018-01-03 10:40:00,123.71,123.9,123.67,123.74,15631.0,115.3308,115.508,115.2935,115.3588,15631.0
2018-01-03 10:45:00,123.73,123.74,123.37,123.57,19740.0,115.3495,115.3588,115.0139,115.2003,19740.0
2018-01-03 10:50:00,123.61,123.81,123.55,123.73,15307.0,115.2376,115.4241,115.1817,115.3495,15307.0
2018-01-03 10:55:00,123.76,123.8,123.61,123.63,27681.0,115.3775,115.4147,115.2376,115.2563,27681.0
2018-01-03 11:00:00,123.64,123.75,123.58,123.7,15693.0,115.2656,115.3681,115.2096,115.3215,15693.0
2018-01-03 11:05:00,123.7,123.7,123.57,123.65,18754.0,115.3215,115.3215,115.2003,115.2749,18754.0
2018-01-03 11:10:00,123.68,124.06,123.61,124.0,17481.0,115.3029,115.6571,115.2376,115.6012,17481.0
2018-01-03 11:15:00,124.04,124.05,123.91,124.03,12718.0,115.6385,115.6478,115.5173,115.6292,12718.0
2018-01-03 11:20:00,124.07,124.4,124.04,124.34,19333.0,115.6665,115.9741,115.6385,115.9182,19333.0
2018-01-03 11:25:00,124.28,124.45,124.24,124.39,17673.0,115.8622,116.0207,115.8249,115.9648,17673.0
2018-01-03 11:30:00,124.37,124.39,124.03,124.21,18282.0,115.9461,115.9648,115.6292,115.797,18282.0
2018-01-03 11:35:00,124.22,124.25,124.13,124.13,13477.0,115.8063,115.8343,115.7224,115.7224,13477.0
2018-01-03 11:40:00,124.12,124.13,123.84,123.89,9379.0,115.7131,115.7224,115.452,115.4986,9379.0
2018-01-03 11:45:00,123.89,123.96,123.85,123.89,12068.0,115.4986,115.5639,115.4614,115.4986,12068.0
2018-01-03 11:50:00,123.85,123.87,123.57,123.57,28340.0,115.4614,115.48,115.2003,115.2003,28340.0
2018-01-03 11:55:00,123.54,123.67,123.45,123.59,12776.0,115.1724,115.2935,115.0885,115.219,12776.0
2018-01-03 12:00:00,123.58,123.65,123.37,123.48,11535.0,115.2096,115.2749,115.0139,115.1164,11535.0
2018-01-03 12:05:00,123.52,123.53,123.4,123.51,17922.0,115.1537,115.163,115.0418,115.1444,17922.0
2018-01-03 12:10:00,123.53,123.65,123.49,123.56,16237.0,115.163,115.2749,115.1257,115.191,16237.0
2018-01-03 12:15:00,123.5,123.56,123.38,123.45,12137.0,115.1351,115.191,115.0232,115.0885,12137.0
2018-01-03 12:20:00,123.42,123.62,123.41,123.62,11108.0,115.0605,115.2469,115.0512,115.2469,11108.0
2018-01-03 12:25:00,123.58,123.92,123.58,123.92,11567.0,115.2096,115.5266,115.2096,115.5266,11567.0
2018-01-03 12:30:00,123.92,123.92,123.68,123.68,15499.0,115.5266,115.5266,115.3029,115.3029,15499.0
2018-01-03 12:35:00,123.64,123.73,123.6,123.67,10007.0,115.2656,115.3495,115.2283,115.2935,10007.0
2018-01-03 12:40:00,123.72,123.8,123.65,123.73,13250.0,115.3402,115.4147,115.2749,115.3495,13250.0
2018-01-03 12:45:00,123.73,123.82,123.6,123.78,13755.0,115.3495,115.4334,115.2283,115.3961,13755.0
2018-01-03 12:50:00,123.74,123.83,123.72,123.77,7201.0,115.3588,115.4427,115.3402,115.3868,7201.0
2018-01-03 12:55:00,123.79,123.8,123.6,123.6,6626.0,115.4054,115.4147,115.2283,115.2283,6626.0
2018-01-03 13:00:00,123.63,123.65,123.12,123.27,33401.0,115.2563,115.2749,114.7808,114.9206,33401.0
2018-01-03 13:05:00,123.26,123.37,123.12,123.21,9166.0,114.9113,115.0139,114.7808,114.8647,9166.0
2018-01-03 13:10:00,123.23,123.33,123.14,123.21,15502.0,114.8834,114.9766,114.7994,114.8647,15502.0
2018-01-03 13:15:00,123.24,123.37,123.19,123.3,10756.0,114.8927,115.0139,114.8461,114.9486,10756.0
2018-01-03 13:20:00,123.28,123.32,123.24,123.27,5990.0,114.93,114.9673,114.8927,114.9206,5990.0
2018-01-03 13:25:00,123.29,123.33,123.21,123.26,11727.0,114.9393,114.9766,114.8647,114.9113,11727.0
2018-01-03 13:30:00,123.24,123.38,123.22,123.34,6480.0,114.8927,115.0232,114.874,114.9859,6480.0
2018-01-03 13:35:00,123.38,123.46,123.29,123.4,31835.0,115.0232,115.0978,114.9393,115.0418,31835.0
2018-01-03 13:40:00,123.43,123.6,123.4,123.51,17948.0,115.0698,115.2283,115.0418,115.1444,17948.0
2018-01-03 13:45:00,123.51,123.54,123.4,123.48,8630.0,115.1444,115.1724,115.0418,115.1164,8630.0
2018-01-03 13:50:00,123.5,123.65,123.5,123.61,9023.0,115.1351,115.2749,115.1351,115.2376,9023.0
2018-01-03 13:55:00,123.58,123.73,123.58,123.67,18554.0,115.2096,115.3495,115.2096,115.2935,18554.0
2018-01-03 14:00:00,123.71,123.74,123.62,123.68,13399.0,115.3308,115.3588,115.2469,115.3029,13399.0
2018-01-03 14:05:00,123.71,123.84,123.7,123.84,17721.0,115.3308,115.452,115.3215,115.452,17721.0
2018-01-03 14:10:00,123.84,124.04,123.78,124.04,21664.0,115.452,115.6385,115.3961,115.6385,21664.0
2018-01-03 14:15:00,124.03,124.16,124.01,124.12,15323.0,115.6292,115.7504,115.6105,115.7131,15323.0
2018-01-03 14:20:00,124.1,124.15,124.1,124.1,8355.0,115.6944,115.741,115.6944,115.6944,8355.0
2018-01-03 14:25:00,124.11,124.19,123.74,123.76,18000.0,115.7037,115.7783,115.3588,115.3775,18000.0
2018-01-03 14:30:00,123.8,123.93,123.6,123.6,9927.0,115.4147,115.5359,115.2283,115.2283,9927.0
2018-01-03 14:35:00,123.66,123.87,123.65,123.76,9687.0,115.2842,115.48,115.2749,115.3775,9687.0
2018-01-03 14:40:00,123.78,123.79,123.61,123.63,15927.0,115.3961,115.4054,115.2376,115.2563,15927.0
2018-01-03 14:45:00,123.63,123.73,123.6,123.6,5000.0,115.2563,115.3495,115.2283,115.2283,5000.0
2018-01-03 14:50:00,123.51,123.57,123.43,123.45,7000.0,115.1444,115.2003,115.0698,115.0885,7000.0
2018-01-03 14:55:00,123.43,123.44,123.3,123.39,8481.0,115.0698,115.0791,114.9486,115.0325,8481.0
2018-01-03 15:00:00,123.42,123.52,123.39,123.43,19807.0,115.0605,115.1537,115.0325,115.0698,19807.0
2018-01-03 15:05:00,123.44,123.56,123.38,123.56,23509.0,115.0791,115.191,115.0232,115.191,23509.0
2018-01-03 15:10:00,123.54,123.76,123.49,123.67,31118.0,115.1724,115.3775,115.1257,115.2935,31118.0
2018-01-03 15:15:00,123.65,123.85,123.64,123.85,9972.0,115.2749,115.4614,115.2656,115.4614,9972.0
2018-01-03 15:20:00,123.85,123.94,123.79,123.9,19891.0,115.4614,115.5453,115.4054,115.508,19891.0
2018-01-03 15:25:00,123.89,123.94,123.82,123.85,14946.0,115.4986,115.5453,115.4334,115.4614,14946.0
2018-01-03 15:30:00,123.85,123.85,123.7,123.79,17377.0,115.4614,115.4614,115.3215,115.4054,17377.0
2018-01-03 15:35:00,123.82,123.86,123.74,123.74,22343.0,115.4334,115.4707,115.3588,115.3588,22343.0
2018-01-03 15:40:00,123.72,123.8,123.68,123.77,14898.0,115.3402,115.4147,115.3029,115.3868,14898.0
2018-01-03 15:45:00,123.75,123.81,123.73,123.8,40785.0,115.3681,115.4241,115.3495,115.4147,40785.0
2018-01-03 15:50:00,123.81,123.84,123.69,123.71,33273.0,115.4241,115.452,115.3122,115.3308,33273.0
2018-01-03 15:55:00,123.7,123.82,123.56,123.61,156741.0,115.3215,115.4334,115.191,115.2376,156741.0
2018-01-04 09:30:00,124.0,124.29,123.7,123.95,15669.0,115.6012,115.8716,115.3215,115.5546,15669.0
2018-01-04 09:35:00,124.09,124.09,123.75,123.95,3925.0,115.6851,115.6851,115.3681,115.5546,3925.0
2018-01-04 09:40:00,123.96,124.21,123.83,123.96,8410.0,115.5639,115.797,115.4427,115.5639,8410.0
2018-01-04 09:45:00,123.92,123.92,123.23,123.24,8600.0,115.5266,115.5266,114.8834,114.8927,8600.0
2018-01-04 09:50:00,123.23,123.4,123.12,123.27,6001.0,114.8834,115.0418,114.7808,114.9206,6001.0
2018-01-04 09:55:00,123.26,123.39,123.25,123.39,2117.0,114.9113,115.0325,114.902,115.0325,2117.0
2018-01-04 10:00:00,123.36,123.36,122.96,123.12,11982.0,115.0045,115.0045,114.6316,114.7808,11982.0
2018-01-04 10:05:00,123.04,123.11,122.93,123.09,3050.0,114.7062,114.7715,114.6037,114.7528,3050.0
2018-01-04 10:10:00,123.05,123.12,122.91,122.99,11929.0,114.7155,114.7808,114.585,114.6596,11929.0
2018-01-04 10:15:00,123.05,123.08,122.45,122.45,16215.0,114.7155,114.7435,114.1562,114.1562,16215.0
2018-01-04 10:20:00,122.47,122.75,122.44,122.71,15781.0,114.1748,114.4359,114.1469,114.3986,15781.0
2018-01-04 10:25:00,122.73,122.79,122.73,122.79,3226.0,114.4172,114.4732,114.4172,114.4732,3226.0
2018-01-04 10:30:00,122.75,123.05,122.75,123.01,6543.0,114.4359,114.7155,114.4359,114.6783,6543.0
2018-01-04 10:35:00,123.02,123.06,122.85,122.85,25809.0,114.6876,114.7249,114.5291,114.5291,25809.0
2018-01-04 10:40:00,122.82,122.82,122.59,122.63,5851.0,114.5011,114.5011,114.2867,114.324,5851.0
2018-01-04 10:45:00,122.59,122.7,122.26,122.52,18923.0,114.2867,114.3893,113.9791,114.2214,18923.0
2018-01-04 10:50:00,122.52,122.52,122.36,122.43,4733.0,114.2214,114.2214,114.0723,114.1375,4733.0
2018-01-04 10:55:00,122.49,122.62,122.36,122.61,7020.0,114.1935,114.3147,114.0723,114.3053,7020.0
2018-01-04 11:00:00,122.61,122.78,122.5,122.61,13625.0,114.3053,114.4638,114.2028,114.3053,13625.0
2018-01-04 11:05:00,122.67,122.67,122.44,122.53,8201.0,114.3613,114.3613,114.1469,114.2308,8201.0
2018-01-04 11:10:00,122.54,122.55,122.47,122.54,3059.0,114.2401,114.2494,114.1748,114.2401,3059.0
2018-01-04 11:15:00,122.51,122.53,122.31,122.45,5225.0,114.2121,114.2308,114.0257,114.1562,5225.0
2018-01-04 11:20:00,122.43,122.65,122.31,122.63,19508.0,114.1375,114.3426,114.0257,114.324,19508.0
2018-01-04 11:25:00,122.59,123.04,122.56,123.04,42620.0,114.2867,114.7062,114.2587,114.7062,42620.0
2018-01-04 11:30:00,123.02,123.4,122.8,122.98,48887.0,114.6876,115.0418,114.4825,114.6503,48887.0
2018-01-04 11:35:00,122.98,123.13,122.7,122.7,10112.0,114.6503,114.7901,114.3893,114.3893,10112.0
2018-01-04 11:40:00,122.78,122.96,122.65,122.86,7298.0,114.4638,114.6316,114.3426,114.5384,7298.0
2018-01-04 11:45:00,122.95,123.1,122.7,122.85,6639.0,114.6223,114.7622,114.3893,114.5291,6639.0
2018-01-04 11:50:00,122.85,122.87,122.64,122.64,7132.0,114.5291,114.5477,114.3333,114.3333,7132.0
2018-01-04 11:55:00,122.64,122.74,122.47,122.63,5168.0,114.3333,114.4265,114.1748,114.324,5168.0
2018-01-04 12:00:00,122.66,122.76,122.57,122.65,5858.0,114.352,114.4452,114.2681,114.3426,5858.0
2018-01-04 12:05:00,122.69,123.05,122.69,123.01,2364.0,114.3799,114.7155,114.3799,114.6783,2364.0
2018-01-04 12:10:00,122.94,123.02,122.71,122.88,7180.0,114.613,114.6876,114.3986,114.5571,7180.0
2018-01-04 12:15:00,122.78,122.78,122.6,122.64,4019.0,114.4638,114.4638,114.296,114.3333,4019.0
2018-01-04 12:20:00,122.64,122.64,122.54,122.64,2253.0,114.3333,114.3333,114.2401,114.3333,2253.0
2018-01-04 12:25:00,122.51,122.51,122.4,122.49,2091.0,114.2121,114.2121,114.1096,114.1935,2091.0
2018-01-04 12:30:00,122.52,122.61,122.48,122.5,3400.0,114.2214,114.3053,114.1842,114.2028,3400.0
2018-01-04 12:35:00,122.48,122.54,122.33,122.36,3647.0,114.1842,114.2401,114.0443,114.0723,3647.0
2018-01-04 12:40:00,122.37,122.4,122.04,122.26,9884.0,114.0816,114.1096,113.774,113.9791,9884.0
2018-01-04 12:45:00,122.26,122.27,122.1,122.12,7302.0,113.9791,113.9884,113.8299,113.8485,7302.0
2018-01-04 12:50:00,122.16,122.17,122.01,122.01,8004.0,113.8858,113.8951,113.746,113.746,8004.0
2018-01-04 12:55:00,122.04,122.23,122.04,122.11,23382.0,113.774,113.9511,113.774,113.8392,23382.0
2018-01-04 13:00:00,122.11,122.25,121.86,122.23,37177.0,113.8392,113.9697,113.6061,113.9511,37177.0
2018-01-04 13:05:00,122.24,122.45,122.14,122.19,25809.0,113.9604,114.1562,113.8672,113.9138,25809.0
2018-01-04 13:10:00,122.18,122.18,122.03,122.13,3600.0,113.9045,113.9045,113.7646,113.8579,3600.0
2018-01-04 13:15:00,122.15,122.2,122.06,122.14,3150.0,113.8765,113.9231,113.7926,113.8672,3150.0
2018-01-04 13:20:00,122.19,122.21,122.16,122.21,4925.0,113.9138,113.9324,113.8858,113.9324,4925.0
2018-01-04 13:25:00,122.22,122.23,122.09,122.09,2288.0,113.9418,113.9511,113.8206,113.8206,2288.0
2018-01-04 13:30:00,122.09,122.14,122.01,122.09,4412.0,113.8206,113.8672,113.746,113.8206,4412.0
2018-01-04 13:35:00,122.05,122.05,121.92,121.92,2500.0,113.7833,113.7833,113.6621,113.6621,2500.0
2018-01-04 13:40:00,121.94,122.05,121.91,122.05,7971.0,113.6807,113.7833,113.6528,113.7833,7971.0
2018-01-04 13:45:00,122.04,122.23,122.04,122.23,3927.0,113.774,113.9511,113.774,113.9511,3927.0
2018-01-04 13:50:00,122.28,122.43,122.28,122.34,7350.0,113.9977,114.1375,113.9977,114.0536,7350.0
2018-01-04 13:55:00,122.37,122.6,122.34,122.6,7204.0,114.0816,114.296,114.0536,114.296,7204.0
2018-01-04 14:00:00,122.53,122.54,122.32,122.45,4670.0,114.2308,114.2401,114.035,114.1562,4670.0
2018-01-04 14:05:00,122.41,122.5,122.41,122.41,1959.0,114.1189,114.2028,114.1189,114.1189,1959.0
2018-01-04 14:10:00,122.46,122.47,122.38,122.45,4769.0,114.1655,114.1748,114.0909,114.1562,4769.0
2018-01-04 14:15:00,122.45,122.5,122.34,122.39,6990.0,114.1562,114.2028,114.0536,114.1002,6990.0
2018-01-04 14:20:00,122.43,122.44,122.41,122.44,663.0,114.1375,114.1469,114.1189,114.1469,663.0
2018-01-04 14:25:00,122.41,122.42,122.23,122.29,7710.0,114.1189,114.1282,113.9511,114.007,7710.0
2018-01-04 14:30:00,122.33,122.37,122.28,122.32,4000.0,114.0443,114.0816,113.9977,114.035,4000.0
2018-01-04 14:35:00,122.32,122.52,122.32,122.49,9800.0,114.035,114.2214,114.035,114.1935,9800.0
2018-01-04 14:40:00,122.45,122.48,122.41,122.46,4800.0,114.1562,114.1842,114.1189,114.1655,4800.0
2018-01-04 14:45:00,122.43,122.44,122.25,122.34,5032.0,114.1375,114.1469,113.9697,114.0536,5032.0
2018-01-04 14:50:00,122.29,122.3,122.25,122.25,3000.0,114.007,114.0163,113.9697,113.9697,3000.0
2018-01-04 14:55:00,122.27,122.31,122.26,122.29,5193.0,113.9884,114.0257,113.9791,114.007,5193.0
2018-01-04 15:00:00,122.28,122.28,122.15,122.19,10860.0,113.9977,113.9977,113.8765,113.9138,10860.0
2018-01-04 15:05:00,122.19,122.23,122.14,122.14,6894.0,113.9138,113.9511,113.8672,113.8672,6894.0
2018-01-04 15:10:00,122.15,122.21,122.15,122.19,7169.0,113.8765,113.9324,113.8765,113.9138,7169.0
2018-01-04 15:15:00,122.19,122.25,122.17,122.25,8300.0,113.9138,113.9697,113.8951,113.9697,8300.0
2018-01-04 15:20:00,122.27,122.27,122.15,122.2,13031.0,113.9884,113.9884,113.8765,113.9231,13031.0
2018-01-04 15:25:00,122.21,122.3,122.19,122.27,14677.0,113.9324,114.0163,113.9138,113.9884,14677.0
2018-01-04 15:30:00,122.3,122.6,122.3,122.57,11836.0,114.0163,114.296,114.0163,114.2681,11836.0
2018-01-04 15:35:00,122.61,122.66,122.56,122.62,16638.0,114.3053,114.352,114.2587,114.3147,16638.0
2018-01-04 15:40:00,122.62,122.65,122.57,122.58,12802.0,114.3147,114.3426,114.2681,114.2774,12802.0
2018-01-04 15:45:00,122.57,122.58,122.53,122.57,32745.0,114.2681,114.2774,114.2308,114.2681,32745.0
2018-01-04 15:50:00,122.56,122.58,122.5,122.57,31032.0,114.2587,114.2774,114.2028,114.2681,31032.0
2018-01-04 15:55:00,122.57,122.58,122.43,122.45,69634.0,114.2681,114.2774,114.1375,114.1562,69634.0
2018-01-05 09:30:00,122.72,122.86,121.85,121.89,22295.0,114.4079,114.5384,113.5968,113.6341,22295.0
2018-01-05 09:35:00,121.89,122.0,121.51,121.65,6632.0,113.6341,113.7367,113.2799,113.4104,6632.0
2018-01-05 09:40:00,121.73,121.95,121.5,121.87,8777.0,113.485,113.69,113.2705,113.6155,8777.0
2018-01-05 09:45:00,121.87,121.94,121.25,121.26,17119.0,113.6155,113.6807,113.0375,113.0468,17119.0
2018-01-05 09:50:00,121.26,121.38,121.1,121.13,11205.0,113.0468,113.1587,112.8976,112.9256,11205.0
2018-01-05 09:55:00,121.22,121.3,120.85,121.29,32279.0,113.0095,113.0841,112.6646,113.0748,32279.0
2018-01-05 10:00:00,121.19,121.46,120.96,121.38,11427.0,112.9815,113.2332,112.7671,113.1587,11427.0
2018-01-05 10:05:00,121.38,121.48,121.12,121.24,16068.0,113.1587,113.2519,112.9163,113.0281,16068.0
2018-01-05 10:10:00,121.25,121.5,121.22,121.3,32317.0,113.0375,113.2705,113.0095,113.0841,32317.0
2018-01-05 10:15:00,121.43,121.43,121.02,121.34,39031.0,113.2053,113.2053,112.823,113.1214,39031.0
2018-01-05 10:20:00,121.31,121.46,120.8,120.88,43749.0,113.0934,113.2332,112.6179,112.6925,43749.0
2018-01-05 10:25:00,120.86,121.09,120.85,121.02,11552.0,112.6739,112.8883,112.6646,112.823,11552.0
2018-01-05 10:30:00,120.92,121.02,120.79,120.9,7253.0,112.7298,112.823,112.6086,112.7112,7253.0
2018-01-05 10:35:00,120.91,120.91,120.65,120.73,10190.0,112.7205,112.7205,112.4781,112.5527,10190.0
2018-01-05 10:40:00,120.71,120.95,120.68,120.84,7440.0,112.534,112.7578,112.5061,112.6552,7440.0
2018-01-05 10:45:00,120.85,120.85,120.63,120.65,11920.0,112.6646,112.6646,112.4595,112.4781,11920.0
2018-01-05 10:50:00,120.65,121.05,120.62,121.05,4548.0,112.4781,112.851,112.4501,112.851,4548.0
2018-01-05 10:55:00,120.95,120.95,120.74,120.81,12620.0,112.7578,112.7578,112.562,112.6273,12620.0
2018-01-05 11:00:00,120.76,120.88,120.72,120.8,8784.0,112.5807,112.6925,112.5434,112.6179,8784.0
2018-01-05 11:05:00,120.8,120.85,120.7,120.7,4122.0,112.6179,112.6646,112.5247,112.5247,4122.0
2018-01-05 11:10:00,120.74,120.9,120.7,120.87,5406.0,112.562,112.7112,112.5247,112.6832,5406.0
2018-01-05 11:15:00,120.87,121.02,120.83,121.01,5422.0,112.6832,112.823,112.6459,112.8137,5422.0
2018-01-05 11:20:00,121.01,121.07,120.9,121.0,4750.0,112.8137,112.8697,112.7112,112.8044,4750.0
2018-01-05 11:25:00,121.05,121.1,121.01,121.02,5674.0,112.851,112.8976,112.8137,112.823,5674.0
2018-01-05 11:30:00,121.04,121.05,120.8,120.8,6679.0,112.8417,112.851,112.6179,112.6179,6679.0
2018-01-05 11:35:00,120.8,120.85,120.79,120.8,4600.0,112.6179,112.6646,112.6086,112.6179,4600.0
2018-01-05 11:40:00,120.75,120.85,120.73,120.83,4311.0,112.5713,112.6646,112.5527,112.6459,4311.0
2018-01-05 11:45:00,120.82,120.97,120.79,120.9,7107.0,112.6366,112.7764,112.6086,112.7112,7107.0
2018-01-05 11:50:00,120.9,120.9,120.78,120.8,4265.0,112.7112,112.7112,112.5993,112.6179,4265.0
2018-01-05 11:55:00,120.8,120.89,120.77,120.87,4810.0,112.6179,112.7018,112.59,112.6832,4810.0
2018-01-05 12:00:00,120.84,120.84,120.77,120.78,4277.0,112.6552,112.6552,112.59,112.5993,4277.0
2018-01-05 12:05:00,120.78,120.87,120.78,120.87,2300.0,112.5993,112.6832,112.5993,112.6832,2300.0
2018-01-05 12:10:00,120.86,120.95,120.86,120.92,4277.0,112.6739,112.7578,112.6739,112.7298,4277.0
2018-01-05 12:15:00,120.91,120.94,120.88,120.89,16412.0,112.7205,112.7485,112.6925,112.7018,16412.0
2018-01-05 12:20:00,120.9,121.57,120.9,121.29,46605.0,112.7112,113.3358,112.7112,113.0748,46605.0
2018-01-05 12:25:00,121.26,121.28,121.1,121.25,12200.0,113.0468,113.0654,112.8976,113.0375,12200.0
2018-01-05 12:30:00,121.25,121.31,121.04,121.1,14423.0,113.0375,113.0934,112.8417,112.8976,14423.0
2018-01-05 12:35:00,121.1,121.12,120.9,120.96,4084.0,112.8976,112.9163,112.7112,112.7671,4084.0
2018-01-05 12:40:00,120.97,121.11,120.95,121.11,6800.0,112.7764,112.9069,112.7578,112.9069,6800.0
2018-01-05 12:45:00,121.14,121.25,121.08,121.17,4400.0,112.9349,113.0375,112.879,112.9629,4400.0
2018-01-05 12:50:00,121.19,121.21,121.11,121.18,3300.0,112.9815,113.0002,112.9069,112.9722,3300.0
2018-01-05 12:55:00,121.15,121.21,121.1,121.21,3623.0,112.9442,113.0002,112.8976,113.0002,3623.0
2018-01-05 13:00:00,121.22,121.35,121.22,121.35,2899.0,113.0095,113.1307,113.0095,113.1307,2899.0
2018-01-05 13:05:00,121.33,121.35,121.23,121.24,5382.0,113.112,113.1307,113.0188,113.0281,5382.0
2018-01-05 13:10:00,121.23,121.28,121.05,121.05,8400.0,113.0188,113.0654,112.851,112.851,8400.0
2018-01-05 13:15:00,121.06,121.28,120.94,121.17,27484.0,112.8603,113.0654,112.7485,112.9629,27484.0
2018-01-05 13:20:00,121.13,121.3,121.13,121.3,9008.0,112.9256,113.0841,112.9256,113.0841,9008.0
2018-01-05 13:25:00,121.24,121.29,121.19,121.28,1553.0,113.0281,113.0748,112.9815,113.0654,1553.0
2018-01-05 13:30:00,121.21,121.32,121.21,121.3,2400.0,113.0002,113.1027,113.0002,113.0841,2400.0
2018-01-05 13:35:00,121.3,121.3,121.06,121.11,6326.0,113.0841,113.0841,112.8603,112.9069,6326.0
2018-01-05 13:40:00,121.09,121.22,121.09,121.22,2165.0,112.8883,113.0095,112.8883,113.0095,2165.0
2018-01-05 13:45:00,121.24,121.31,121.08,121.08,6309.0,113.0281,113.0934,112.879,112.879,6309.0
2018-01-05 13:50:00,121.08,121.23,121.08,121.15,2700.0,112.879,113.0188,112.879,112.9442,2700.0
2018-01-05 13:55:00,121.12,121.17,121.1,121.14,1797.0,112.9163,112.9629,112.8976,112.9349,1797.0
2018-01-05 14:00:00,121.11,121.22,121.07,121.07,8236.0,112.9069,113.0095,112.8697,112.8697,8236.0
2018-01-05 14:05:00,121.11,121.11,121.0,121.0,3800.0,112.9069,112.9069,112.8044,112.8044,3800.0
2018-01-05 14:10:00,121.02,121.24,121.01,121.12,8249.0,112.823,113.0281,112.8137,112.9163,8249.0
2018-01-05 14:15:00,121.1,121.13,120.97,120.97,4939.0,112.8976,112.9256,112.7764,112.7764,4939.0
2018-01-05 14:20:00,120.98,121.05,120.97,121.0,2530.0,112.7857,112.851,112.7764,112.8044,2530.0
2018-01-05 14:25:00,121.0,121.11,121.0,121.09,5174.0,112.8044,112.9069,112.8044,112.8883,5174.0
2018-01-05 14:30:00,121.08,121.16,121.02,121.02,6411.0,112.879,112.9536,112.823,112.823,6411.0
2018-01-05 14:35:00,121.02,121.02,120.93,120.93,6751.0,112.823,112.823,112.7391,112.7391,6751.0
2018-01-05 14:40:00,120.94,120.97,120.86,120.88,3689.0,112.7485,112.7764,112.6739,112.6925,3689.0
2018-01-05 14:45:00,120.91,120.95,120.88,120.92,4459.0,112.7205,112.7578,112.6925,112.7298,4459.0
2018-01-05 14:50:00,120.94,121.02,120.93,121.01,4437.0,112.7485,112.823,112.7391,112.8137,4437.0
2018-01-05 14:55:00,121.01,121.01,120.95,120.98,4713.0,112.8137,112.8137,112.7578,112.7857,4713.0
2018-01-05 15:00:00,120.96,121.15,120.94,121.15,6007.0,112.7671,112.9442,112.7485,112.9442,6007.0
2018-01-05 15:05:00,121.14,121.19,121.1,121.1,5025.0,112.9349,112.9815,112.8976,112.8976,5025.0
2018-01-05 15:10:00,121.1,121.13,121.01,121.01,6249.0,112.8976,112.9256,112.8137,112.8137,6249.0
2018-01-05 15:15:00,121.0,121.01,120.94,120.98,7372.0,112.8044,112.8137,112.7485,112.7857,7372.0
2018-01-05 15:20:00,120.97,120.98,120.93,120.94,7092.0,112.7764,112.7857,112.7391,112.7485,7092.0
2018-01-05 15:25:00,120.96,120.98,120.95,120.98,5175.0,112.7671,112.7857,112.7578,112.7857,5175.0
2018-01-05 15:30:00,120.98,120.98,120.94,120.97,9600.0,112.7857,112.7857,112.7485,112.7764,9600.0
2018-01-05 15:35:00,120.98,121.12,120.96,121.01,10065.0,112.7857,112.9163,112.7671,112.8137,10065.0
2018-01-05 15:40:00,121.03,121.03,120.93,120.95,13285.0,112.8324,112.8324,112.7391,112.7578,13285.0
2018-01-05 15:45:00,120.96,121.12,120.96,121.09,18700.0,112.7671,112.9163,112.7671,112.8883,18700.0
2018-01-05 15:50:00,121.11,121.21,121.11,121.17,23229.0,112.9069,113.0002,112.9069,112.9629,23229.0
2018-01-05 15:55:00,121.2,121.3,121.15,121.18,79751.0,112.9908,113.0841,112.9442,112.9722,79751.0
2018-01-08 09:30:00,120.99,121.19,120.5,120.67,16835.0,112.7951,112.9815,112.3383,112.4967,16835.0
2018-01-08 09:35:00,120.62,120.69,120.5,120.64,14398.0,112.4501,112.5154,112.3383,112.4688,14398.0
2018-01-08 09:40:00,120.56,120.62,120.39,120.41,20861.0,112.3942,112.4501,112.2357,112.2544,20861.0
2018-01-08 09:45:00,120.34,120.44,120.12,120.31,7965.0,112.1891,112.2823,111.984,112.1611,7965.0
2018-01-08 09:50:00,120.37,120.54,120.26,120.3,6221.0,112.2171,112.3756,112.1145,112.1518,6221.0
2018-01-08 09:55:00,120.35,120.42,120.22,120.42,5706.0,112.1984,112.2637,112.0772,112.2637,5706.0
2018-01-08 10:00:00,120.46,120.58,120.37,120.46,7184.0,112.301,112.4128,112.2171,112.301,7184.0
2018-01-08 10:05:00,120.48,120.8,120.48,120.58,8651.0,112.3196,112.6179,112.3196,112.4128,8651.0
2018-01-08 10:10:00,120.5,120.76,120.46,120.76,2892.0,112.3383,112.5807,112.301,112.5807,2892.0
2018-01-08 10:15:00,120.88,121.05,120.79,120.93,10720.0,112.6925,112.851,112.6086,112.7391,10720.0
2018-01-08 10:20:00,120.96,121.2,120.9,121.09,15343.0,112.7671,112.9908,112.7112,112.8883,15343.0
2018-01-08 10:25:00,120.91,121.08,120.86,120.92,6406.0,112.7205,112.879,112.6739,112.7298,6406.0
2018-01-08 10:30:00,120.91,121.34,120.86,121.3,18002.0,112.7205,113.1214,112.6739,113.0841,18002.0
2018-01-08 10:35:00,121.28,121.55,121.21,121.26,21831.0,113.0654,113.3171,113.0002,113.0468,21831.0
2018-01-08 10:40:00,121.26,121.45,121.12,121.39,21605.0,113.0468,113.2239,112.9163,113.168,21605.0
2018-01-08 10:45:00,121.44,121.44,121.29,121.42,8152.0,113.2146,113.2146,113.0748,113.1959,8152.0
2018-01-08 10:50:00,121.44,121.44,121.24,121.34,11735.0,113.2146,113.2146,113.0281,113.1214,11735.0
2018-01-08 10:55:00,121.34,121.42,121.26,121.31,3300.0,113.1214,113.1959,113.0468,113.0934,3300.0
2018-01-08 11:00:00,121.27,121.35,121.1,121.35,13095.0,113.0561,113.1307,112.8976,113.1307,13095.0
2018-01-08 11:05:00,121.31,121.31,121.19,121.19,2783.0,113.0934,113.0934,112.9815,112.9815,2783.0
2018-01-08 11:10:00,121.23,121.38,121.17,121.38,12992.0,113.0188,113.1587,112.9629,113.1587,12992.0
2018-01-08 11:15:00,121.41,121.46,121.36,121.38,4300.0,113.1866,113.2332,113.14,113.1587,4300.0
2018-01-08 11:20:00,121.36,121.43,121.33,121.33,3600.0,113.14,113.2053,113.112,113.112,3600.0
2018-01-08 11:25:00,121.35,121.45,121.35,121.38,2700.0,113.1307,113.2239,113.1307,113.1587,2700.0
2018-01-08 11:30:00,121.34,121.41,121.31,121.31,5581.0,113.1214,113.1866,113.0934,113.0934,5581.0
2018-01-08 11:35:00,121.31,121.43,121.27,121.34,17207.0,113.0934,113.2053,113.0561,113.1214,17207.0
2018-01-08 11:40:00,121.34,121.37,121.19,121.25,4360.0,113.1214,113.1493,112.9815,113.0375,4360.0
2018-01-08 11:45:00,121.29,121.38,121.21,121.21,5340.0,113.0748,113.1587,113.0002,113.0002,5340.0
2018-01-08 11:50:00,121.21,121.29,121.2,121.21,4316.0,113.0002,113.0748,112.9908,113.0002,4316.0
2018-01-08 11:55:00,121.18,121.22,121.14,121.16,2000.0,112.9722,113.0095,112.9349,112.9536,2000.0
2018-01-08 12:00:00,121.19,121.31,121.14,121.19,5300.0,112.9815,113.0934,112.9349,112.9815,5300.0
2018-01-08 12:05:00,121.18,121.36,121.15,121.2,10400.0,112.9722,113.14,112.9442,112.9908,10400.0
2018-01-08 12:10:00,121.21,121.26,121.12,121.18,7784.0,113.0002,113.0468,112.9163,112.9722,7784.0
2018-01-08 12:15:00,121.22,121.36,121.19,121.36,1898.0,113.0095,113.14,112.9815,113.14,1898.0
2018-01-08 12:20:00,121.3,121.72,121.22,121.52,18596.0,113.0841,113.4756,113.0095,113.2892,18596.0
2018-01-08 12:25:00,121.57,121.57,121.4,121.4,2911.0,113.3358,113.3358,113.1773,113.1773,2911.0
2018-01-08 12:30:00,121.4,121.46,121.38,121.41,2300.0,113.1773,113.2332,113.1587,113.1866,2300.0
2018-01-08 12:35:00,121.4,121.59,121.4,121.5,3098.0,113.1773,113.3544,113.1773,113.2705,3098.0
2018-01-08 12:40:00,121.54,121.64,121.44,121.63,9092.0,113.3078,113.401,113.2146,113.3917,9092.0
2018-01-08 12:45:00,121.68,121.7,121.5,121.61,23332.0,113.4383,113.457,113.2705,113.3731,23332.0
2018-01-08 12:50:00,121.65,121.65,121.47,121.54,8714.0,113.4104,113.4104,113.2426,113.3078,8714.0
2018-01-08 12:55:00,121.54,121.57,121.35,121.38,11184.0,113.3078,113.3358,113.1307,113.1587,11184.0
2018-01-08 13:00:00,121.38,121.49,121.3,121.36,7744.0,113.1587,113.2612,113.0841,113.14,7744.0
2018-01-08 13:05:00,121.35,121.35,121.13,121.13,3659.0,113.1307,113.1307,112.9256,112.9256,3659.0
2018-01-08 13:10:00,121.18,121.31,121.15,121.31,8797.0,112.9722,113.0934,112.9442,113.0934,8797.0
2018-01-08 13:15:00,121.27,121.38,121.26,121.28,7341.0,113.0561,113.1587,113.0468,113.0654,7341.0
2018-01-08 13:20:00,121.29,121.29,121.18,121.21,3500.0,113.0748,113.0748,112.9722,113.0002,3500.0
2018-01-08 13:25:00,121.23,121.34,121.18,121.31,3200.0,113.0188,113.1214,112.9722,113.0934,3200.0
2018-01-08 13:30:00,121.28,121.3,121.2,121.23,1702.0,113.0654,113.0841,112.9908,113.0188,1702.0
2018-01-08 13:35:00,121.27,121.29,121.18,121.29,3925.0,113.0561,113.0748,112.9722,113.0748,3925.0
2018-01-08 13:40:00,121.3,121.41,121.27,121.29,4395.0,113.0841,113.1866,113.0561,113.0748,4395.0
2018-01-08 13:45:00,121.29,121.34,121.23,121.32,2650.0,113.0748,113.1214,113.0188,113.1027,2650.0
2018-01-08 13:50:00,121.3,121.32,121.13,121.2,12001.0,113.0841,113.1027,112.9256,112.9908,12001.0
2018-01-08 13:55:00,121.23,121.3,121.22,121.23,1800.0,113.0188,113.0841,113.0095,113.0188,1800.0
2018-01-08 14:00:00,121.24,121.26,121.19,121.25,7300.0,113.0281,113.0468,112.9815,113.0375,7300.0
2018-01-08 14:05:00,121.21,121.34,121.21,121.29,2349.0,113.0002,113.1214,113.0002,113.0748,2349.0
2018-01-08 14:10:00,121.28,121.35,121.28,121.34,2520.0,113.0654,113.1307,113.0654,113.1214,2520.0
2018-01-08 14:15:00,121.32,121.35,121.28,121.28,3000.0,113.1027,113.1307,113.0654,113.0654,3000.0
2018-01-08 14:20:00,121.3,121.38,121.27,121.27,2841.0,113.0841,113.1587,113.0561,113.0561,2841.0
2018-01-08 14:25:00,121.29,121.32,121.14,121.15,5998.0,113.0748,113.1027,112.9349,112.9442,5998.0
2018-01-08 14:30:00,121.15,121.22,121.1,121.13,5639.0,112.9442,113.0095,112.8976,112.9256,5639.0
2018-01-08 14:35:00,121.09,121.28,121.09,121.27,4735.0,112.8883,113.0654,112.8883,113.0561,4735.0
2018-01-08 14:40:00,121.27,121.29,121.21,121.21,3345.0,113.0561,113.0748,113.0002,113.0002,3345.0
2018-01-08 14:45:00,121.23,121.34,121.22,121.3,5958.0,113.0188,113.1214,113.0095,113.0841,5958.0
2018-01-08 14:50:00,121.3,121.31,121.23,121.28,5943.0,113.0841,113.0934,113.0188,113.0654,5943.0
2018-01-08 14:55:00,121.29,121.35,121.27,121.28,4000.0,113.0748,113.1307,113.0561,113.0654,4000.0
2018-01-08 15:00:00,121.32,121.33,121.28,121.28,4711.0,113.1027,113.112,113.0654,113.0654,4711.0
2018-01-08 15:05:00,121.31,121.34,121.23,121.26,11025.0,113.0934,113.1214,113.0188,113.0468,11025.0
2018-01-08 15:10:00,121.24,121.25,121.14,121.14,5486.0,113.0281,113.0375,112.9349,112.9349,5486.0
2018-01-08 15:15:00,121.15,121.16,121.05,121.07,8524.0,112.9442,112.9536,112.851,112.8697,8524.0
2018-01-08 15:20:00,121.08,121.12,120.99,121.09,13036.0,112.879,112.9163,112.7951,112.8883,13036.0
2018-01-08 15:25:00,121.12,121.2,121.09,121.14,19957.0,112.9163,112.9908,112.8883,112.9349,19957.0
2018-01-08 15:30:00,121.15,121.16,121.02,121.05,10974.0,112.9442,112.9536,112.823,112.851,10974.0
2018-01-08 15:35:00,121.04,121.16,121.03,121.13,12900.0,112.8417,112.9536,112.8324,112.9256,12900.0
2018-01-08 15:40:00,121.13,121.18,121.11,121.18,14308.0,112.9256,112.9722,112.9069,112.9722,14308.0
2018-01-08 15:45:00,121.21,121.28,121.17,121.27,19430.0,113.0002,113.0654,112.9629,113.0561,19430.0
2018-01-08 15:50:00,121.28,121.31,121.14,121.14,25171.0,113.0654,113.0934,112.9349,112.9349,25171.0
2018-01-08 15:55:00,121.14,121.17,121.09,121.11,56137.0,112.9349,112.9629,112.8883,112.9069,56137.0
2018-01-09 09:30:00,121.79,122.34,121.4,122.0,20750.0,113.5409,114.0536,113.1773,113.7367,20750.0
2018-01-09 09:35:00,121.94,122.08,121.6,121.73,12973.0,113.6807,113.8112,113.3638,113.485,12973.0
2018-01-09 09:40:00,121.66,122.06,121.44,122.0,12859.0,113.4197,113.7926,113.2146,113.7367,12859.0
2018-01-09 09:45:00,122.0,122.14,121.9,121.9,8739.0,113.7367,113.8672,113.6434,113.6434,8739.0
2018-01-09 09:50:00,121.83,122.3,121.75,122.29,16779.0,113.5782,114.0163,113.5036,114.007,16779.0
2018-01-09 09:55:00,122.29,122.46,122.2,122.3,13299.0,114.007,114.1655,113.9231,114.0163,13299.0
2018-01-09 10:00:00,122.33,122.47,122.18,122.43,7569.0,114.0443,114.1748,113.9045,114.1375,7569.0
2018-01-09 10:05:00,122.46,122.67,122.45,122.65,13165.0,114.1655,114.3613,114.1562,114.3426,13165.0
2018-01-09 10:10:00,122.62,122.85,122.48,122.6,25316.0,114.3147,114.5291,114.1842,114.296,25316.0
2018-01-09 10:15:00,122.62,123.28,122.55,123.28,14339.0,114.3147,114.93,114.2494,114.93,14339.0
2018-01-09 10:20:00,123.19,123.35,123.19,123.29,12850.0,114.8461,114.9952,114.8461,114.9393,12850.0
2018-01-09 10:25:00,123.28,123.44,123.22,123.44,13028.0,114.93,115.0791,114.874,115.0791,13028.0
2018-01-09 10:30:00,123.42,123.6,123.27,123.29,12052.0,115.0605,115.2283,114.9206,114.9393,12052.0
2018-01-09 10:35:00,123.33,123.36,123.05,123.1,12975.0,114.9766,115.0045,114.7155,114.7622,12975.0
2018-01-09 10:40:00,123.1,123.46,123.07,123.46,7264.0,114.7622,115.0978,114.7342,115.0978,7264.0
2018-01-09 10:45:00,123.46,123.46,123.15,123.18,10322.0,115.0978,115.0978,114.8088,114.8367,10322.0
2018-01-09 10:50:00,123.15,123.17,122.83,122.86,6064.0,114.8088,114.8274,114.5104,114.5384,6064.0
2018-01-09 10:55:00,122.86,123.14,122.86,123.13,18524.0,114.5384,114.7994,114.5384,114.7901,18524.0
2018-01-09 11:00:00,123.12,123.25,123.03,123.19,12202.0,114.7808,114.902,114.6969,114.8461,12202.0
2018-01-09 11:05:00,123.17,123.18,122.9,122.9,5700.0,114.8274,114.8367,114.5757,114.5757,5700.0
2018-01-09 11:10:00,122.95,123.01,122.66,123.01,11733.0,114.6223,114.6783,114.352,114.6783,11733.0
2018-01-09 11:15:00,123.01,123.17,122.91,123.15,8808.0,114.6783,114.8274,114.585,114.8088,8808.0
2018-01-09 11:20:00,123.13,123.16,122.97,123.05,5059.0,114.7901,114.8181,114.641,114.7155,5059.0
2018-01-09 11:25:00,123.07,123.23,123.07,123.23,5200.0,114.7342,114.8834,114.7342,114.8834,5200.0
2018-01-09 11:30:00,123.17,123.29,123.16,123.24,5272.0,114.8274,114.9393,114.8181,114.8927,5272.0
2018-01-09 11:35:00,123.26,123.42,123.21,123.39,5513.0,114.9113,115.0605,114.8647,115.0325,5513.0
2018-01-09 11:40:00,123.39,123.48,123.32,123.39,7420.0,115.0325,115.1164,114.9673,115.0325,7420.0
2018-01-09 11:45:00,123.39,123.48,123.33,123.48,6808.0,115.0325,115.1164,114.9766,115.1164,6808.0
2018-01-09 11:50:00,123.38,123.47,123.38,123.45,3400.0,115.0232,115.1071,115.0232,115.0885,3400.0
2018-01-09 11:55:00,123.42,123.52,123.41,123.5,4435.0,115.0605,115.1537,115.0512,115.1351,4435.0
2018-01-09 12:00:00,123.47,123.54,123.34,123.54,9477.0,115.1071,115.1724,114.9859,115.1724,9477.0
2018-01-09 12:05:00,123.51,123.54,123.39,123.45,5839.0,115.1444,115.1724,115.0325,115.0885,5839.0
2018-01-09 12:10:00,123.5,123.67,123.49,123.61,6062.0,115.1351,115.2935,115.1257,115.2376,6062.0
2018-01-09 12:15:00,123.6,123.62,123.47,123.61,8267.0,115.2283,115.2469,115.1071,115.2376,8267.0
2018-01-09 12:20:00,123.61,123.66,123.56,123.6,6241.0,115.2376,115.2842,115.191,115.2283,6241.0
2018-01-09 12:25:00,123.58,123.84,123.58,123.79,10236.0,115.2096,115.452,115.2096,115.4054,10236.0
2018-01-09 12:30:00,123.76,123.97,123.76,123.96,8924.0,115.3775,115.5732,115.3775,115.5639,8924.0
2018-01-09 12:35:00,123.94,124.09,123.93,124.07,14634.0,115.5453,115.6851,115.5359,115.6665,14634.0
2018-01-09 12:40:00,124.07,124.07,124.0,124.02,5836.0,115.6665,115.6665,115.6012,115.6198,5836.0
2018-01-09 12:45:00,124.02,124.09,123.99,124.01,10368.0,115.6198,115.6851,115.5919,115.6105,10368.0
2018-01-09 12:50:00,124.04,124.08,123.98,123.98,11530.0,115.6385,115.6758,115.5826,115.5826,11530.0
2018-01-09 12:55:00,123.99,124.12,123.82,123.82,10079.0,115.5919,115.7131,115.4334,115.4334,10079.0
2018-01-09 13:00:00,123.84,123.96,123.8,123.91,5862.0,115.452,115.5639,115.4147,115.5173,5862.0
2018-01-09 13:05:00,123.94,123.98,123.85,123.89,13308.0,115.5453,115.5826,115.4614,115.4986,13308.0
2018-01-09 13:10:00,123.86,123.89,123.62,123.72,8747.0,115.4707,115.4986,115.2469,115.3402,8747.0
2018-01-09 13:15:00,123.75,123.75,123.44,123.44,12899.0,115.3681,115.3681,115.0791,115.0791,12899.0
2018-01-09 13:20:00,123.44,123.52,123.07,123.26,13354.0,115.0791,115.1537,114.7342,114.9113,13354.0
2018-01-09 13:25:00,123.27,123.48,123.27,123.44,2710.0,114.9206,115.1164,114.9206,115.0791,2710.0
2018-01-09 13:30:00,123.45,123.8,123.43,123.73,14711.0,115.0885,115.4147,115.0698,115.3495,14711.0
2018-01-09 13:35:00,123.7,123.78,123.61,123.61,8769.0,115.3215,115.3961,115.2376,115.2376,8769.0
2018-01-09 13:40:00,123.61,123.79,123.57,123.7,7297.0,115.2376,115.4054,115.2003,115.3215,7297.0
2018-01-09 13:45:00,123.67,123.78,123.66,123.78,6970.0,115.2935,115.3961,115.2842,115.3961,6970.0
2018-01-09 13:50:00,123.77,123.78,123.74,123.75,3367.0,115.3868,115.3961,115.3588,115.3681,3367.0
2018-01-09 13:55:00,123.73,123.86,123.73,123.84,7887.0,115.3495,115.4707,115.3495,115.452,7887.0
2018-01-09 14:00:00,123.83,123.9,123.83,123.86,10055.0,115.4427,115.508,115.4427,115.4707,10055.0
2018-01-09 14:05:00,123.83,123.85,123.8,123.81,3462.0,115.4427,115.4614,115.4147,115.4241,3462.0
2018-01-09 14:10:00,123.8,123.8,123.57,123.57,5833.0,115.4147,115.4147,115.2003,115.2003,5833.0
2018-01-09 14:15:00,123.57,123.59,123.41,123.56,15601.0,115.2003,115.219,115.0512,115.191,15601.0
2018-01-09 14:20:00,123.56,123.56,123.26,123.28,11326.0,115.191,115.191,114.9113,114.93,11326.0
2018-01-09 14:25:00,123.24,123.28,123.21,123.23,3073.0,114.8927,114.93,114.8647,114.8834,3073.0
2018-01-09 14:30:00,123.23,123.24,123.18,123.23,11049.0,114.8834,114.8927,114.8367,114.8834,11049.0
2018-01-09 14:35:00,123.22,123.32,123.2,123.25,9508.0,114.874,114.9673,114.8554,114.902,9508.0
2018-01-09 14:40:00,123.25,123.27,123.21,123.22,6859.0,114.902,114.9206,114.8647,114.874,6859.0
2018-01-09 14:45:00,123.22,123.25,123.14,123.22,7214.0,114.874,114.902,114.7994,114.874,7214.0
2018-01-09 14:50:00,123.21,123.41,123.21,123.41,8983.0,114.8647,115.0512,114.8647,115.0512,8983.0
2018-01-09 14:55:00,123.37,123.52,123.35,123.52,9203.0,115.0139,115.1537,114.9952,115.1537,9203.0
2018-01-09 15:00:00,123.48,123.5,123.4,123.4,5388.0,115.1164,115.1351,115.0418,115.0418,5388.0
2018-01-09 15:05:00,123.39,123.44,123.39,123.44,9383.0,115.0325,115.0791,115.0325,115.0791,9383.0
2018-01-09 15:10:00,123.42,123.43,123.38,123.42,9302.0,115.0605,115.0698,115.0232,115.0605,9302.0
2018-01-09 15:15:00,123.42,123.52,123.42,123.49,9810.0,115.0605,115.1537,115.0605,115.1257,9810.0
2018-01-09 15:20:00,123.48,123.48,123.12,123.14,11513.0,115.1164,115.1164,114.7808,114.7994,11513.0
2018-01-09 15:25:00,123.13,123.17,123.04,123.13,11055.0,114.7901,114.8274,114.7062,114.7901,11055.0
2018-01-09 15:30:00,123.13,123.39,123.11,123.39,13615.0,114.7901,115.0325,114.7715,115.0325,13615.0
2018-01-09 15:35:00,123.4,123.56,123.33,123.52,15905.0,115.0418,115.191,114.9766,115.1537,15905.0
2018-01-09 15:40:00,123.5,123.68,123.5,123.57,18005.0,115.1351,115.3029,115.1351,115.2003,18005.0
2018-01-09 15:45:00,123.57,123.57,123.34,123.42,30011.0,115.2003,115.2003,114.9859,115.0605,30011.0
2018-01-09 15:50:00,123.41,123.48,123.34,123.35,28652.0,115.0512,115.1164,114.9859,114.9952,28652.0
2018-01-09 15:55:00,123.35,123.37,123.12,123.18,76333.0,114.9952,115.0139,114.7808,114.8367,76333.0
2018-01-10 09:30:00,123.0,123.69,123.0,123.69,18114.0,114.6689,115.3122,114.6689,115.3122,18114.0
2018-01-10 09:35:00,123.75,124.38,123.69,124.13,19490.0,115.3681,115.9555,115.3122,115.7224,19490.0
2018-01-10 09:40:00,124.18,124.24,123.78,123.93,10087.0,115.769,115.8249,115.3961,115.5359,10087.0
2018-01-10 09:45:00,123.99,124.17,123.69,123.69,4503.0,115.5919,115.7597,115.3122,115.3122,4503.0
2018-01-10 09:50:00,123.59,123.97,123.36,123.97,10865.0,115.219,115.5732,115.0045,115.5732,10865.0
2018-01-10 09:55:00,123.89,124.38,123.69,124.32,22751.0,115.4986,115.9555,115.3122,115.8995,22751.0
2018-01-10 10:00:00,124.24,124.34,123.98,124.03,11903.0,115.8249,115.9182,115.5826,115.6292,11903.0
2018-01-10 10:05:00,123.88,124.33,123.69,124.33,15037.0,115.4893,115.9088,115.3122,115.9088,15037.0
2018-01-10 10:10:00,124.21,124.31,123.77,123.77,13863.0,115.797,115.8902,115.3868,115.3868,13863.0
2018-01-10 10:15:00,123.72,123.99,123.72,123.86,16542.0,115.3402,115.5919,115.3402,115.4707,16542.0
2018-01-10 10:20:00,123.89,123.96,123.76,123.92,10079.0,115.4986,115.5639,115.3775,115.5266,10079.0
2018-01-10 10:25:00,123.92,124.0,123.55,123.55,14190.0,115.5266,115.6012,115.1817,115.1817,14190.0
2018-01-10 10:30:00,123.57,123.66,123.4,123.66,9384.0,115.2003,115.2842,115.0418,115.2842,9384.0
2018-01-10 10:35:00,123.56,123.78,123.54,123.69,7707.0,115.191,115.3961,115.1724,115.3122,7707.0
2018-01-10 10:40:00,123.64,123.82,123.61,123.78,10071.0,115.2656,115.4334,115.2376,115.3961,10071.0
2018-01-10 10:45:00,123.73,123.8,123.34,123.34,4691.0,115.3495,115.4147,114.9859,114.9859,4691.0
2018-01-10 10:50:00,123.32,123.46,123.32,123.34,5182.0,114.9673,115.0978,114.9673,114.9859,5182.0
2018-01-10 10:55:00,123.35,123.92,123.3,123.89,6989.0,114.9952,115.5266,114.9486,115.4986,6989.0
2018-01-10 11:00:00,123.76,123.94,123.73,123.84,5216.0,115.3775,115.5453,115.3495,115.452,5216.0
2018-01-10 11:05:00,123.78,123.9,123.76,123.76,4883.0,115.3961,115.508,115.3775,115.3775,4883.0
2018-01-10 11:10:00,123.78,123.82,123.66,123.77,4610.0,115.3961,115.4334,115.2842,115.3868,4610.0
2018-01-10 11:15:00,123.77,123.79,123.61,123.61,3600.0,115.3868,115.4054,115.2376,115.2376,3600.0
2018-01-10 11:20:00,123.58,123.63,123.44,123.5,4901.0,115.2096,115.2563,115.0791,115.1351,4901.0
2018-01-10 11:25:00,123.46,123.53,123.45,123.48,2490.0,115.0978,115.163,115.0885,115.1164,2490.0
2018-01-10 11:30:00,123.5,123.69,123.48,123.69,9400.0,115.1351,115.3122,115.1164,115.3122,9400.0
2018-01-10 11:35:00,123.66,123.76,123.49,123.76,4961.0,115.2842,115.3775,115.1257,115.3775,4961.0
2018-01-10 11:40:00,123.8,123.8,123.67,123.77,3309.0,115.4147,115.4147,115.2935,115.3868,3309.0
2018-01-10 11:45:00,123.8,123.93,123.73,123.89,7404.0,115.4147,115.5359,115.3495,115.4986,7404.0
2018-01-10 11:50:00,123.89,124.15,123.85,124.12,7207.0,115.4986,115.741,115.4614,115.7131,7207.0
2018-01-10 11:55:00,124.05,124.12,123.78,123.78,9317.0,115.6478,115.7131,115.3961,115.3961,9317.0
2018-01-10 12:00:00,123.78,123.97,123.67,123.73,6451.0,115.3961,115.5732,115.2935,115.3495,6451.0
2018-01-10 12:05:00,123.84,123.92,123.72,123.82,4248.0,115.452,115.5266,115.3402,115.4334,4248.0
2018-01-10 12:10:00,123.82,123.83,123.72,123.78,3378.0,115.4334,115.4427,115.3402,115.3961,3378.0
2018-01-10 12:15:00,123.84,123.92,123.77,123.79,5310.0,115.452,115.5266,115.3868,115.4054,5310.0
2018-01-10 12:20:00,123.81,123.96,123.81,123.96,2210.0,115.4241,115.5639,115.4241,115.5639,2210.0
2018-01-10 12:25:00,123.99,124.01,123.86,123.89,4902.0,115.5919,115.6105,115.4707,115.4986,4902.0
2018-01-10 12:30:00,123.86,124.03,123.86,123.94,3983.0,115.4707,115.6292,115.4707,115.5453,3983.0
2018-01-10 12:35:00,123.94,124.0,123.86,123.95,12121.0,115.5453,115.6012,115.4707,115.5546,12121.0
2018-01-10 12:40:00,123.95,123.95,123.72,123.76,15124.0,115.5546,115.5546,115.3402,115.3775,15124.0
2018-01-10 12:45:00,123.77,123.82,123.7,123.78,4024.0,115.3868,115.4334,115.3215,115.3961,4024.0
2018-01-10 12:50:00,123.72,123.76,123.67,123.74,2011.0,115.3402,115.3775,115.2935,115.3588,2011.0
2018-01-10 12:55:00,123.74,123.86,123.73,123.81,5105.0,115.3588,115.4707,115.3495,115.4241,5105.0
2018-01-10 13:00:00,123.85,123.97,123.78,123.88,5144.0,115.4614,115.5732,115.3961,115.4893,5144.0
2018-01-10 13:05:00,123.9,124.04,123.9,123.98,3500.0,115.508,115.6385,115.508,115.5826,3500.0
2018-01-10 13:10:00,124.02,124.21,124.02,124.11,21234.0,115.6198,115.797,115.6198,115.7037,21234.0
2018-01-10 13:15:00,124.09,124.1,123.92,123.99,9737.0,115.6851,115.6944,115.5266,115.5919,9737.0
2018-01-10 13:20:00,124.0,124.0,123.7,123.81,4000.0,115.6012,115.6012,115.3215,115.4241,4000.0
2018-01-10 13:25:00,123.81,123.96,123.76,123.87,10266.0,115.4241,115.5639,115.3775,115.48,10266.0
2018-01-10 13:30:00,123.86,123.95,123.73,123.73,14316.0,115.4707,115.5546,115.3495,115.3495,14316.0
2018-01-10 13:35:00,123.74,123.91,123.73,123.78,13393.0,115.3588,115.5173,115.3495,115.3961,13393.0
2018-01-10 13:40:00,123.76,123.95,123.71,123.85,4537.0,115.3775,115.5546,115.3308,115.4614,4537.0
2018-01-10 13:45:00,123.91,123.93,123.84,123.84,600.0,115.5173,115.5359,115.452,115.452,600.0
2018-01-10 13:50:00,123.85,123.9,123.8,123.9,5650.0,115.4614,115.508,115.4147,115.508,5650.0
2018-01-10 13:55:00,123.91,123.91,123.68,123.68,6072.0,115.5173,115.5173,115.3029,115.3029,6072.0
2018-01-10 14:00:00,123.72,123.76,123.62,123.66,5999.0,115.3402,115.3775,115.2469,115.2842,5999.0
2018-01-10 14:05:00,123.63,123.73,123.62,123.65,5617.0,115.2563,115.3495,115.2469,115.2749,5617.0
2018-01-10 14:10:00,123.67,123.7,123.59,123.6,8970.0,115.2935,115.3215,115.219,115.2283,8970.0
2018-01-10 14:15:00,123.56,123.67,123.56,123.62,4641.0,115.191,115.2935,115.191,115.2469,4641.0
2018-01-10 14:20:00,123.62,123.64,123.54,123.55,21513.0,115.2469,115.2656,115.1724,115.1817,21513.0
2018-01-10 14:25:00,123.56,123.56,123.4,123.47,14902.0,115.191,115.191,115.0418,115.1071,14902.0
2018-01-10 14:30:00,123.51,123.51,123.36,123.44,9400.0,115.1444,115.1444,115.0045,115.0791,9400.0
2018-01-10 14:35:00,123.43,123.43,123.34,123.4,4700.0,115.0698,115.0698,114.9859,115.0418,4700.0
2018-01-10 14:40:00,123.41,123.41,123.26,123.28,4757.0,115.0512,115.0512,114.9113,114.93,4757.0
2018-01-10 14:45:00,123.3,123.36,123.29,123.3,6534.0,114.9486,115.0045,114.9393,114.9486,6534.0
2018-01-10 14:50:00,123.34,123.43,123.34,123.36,3800.0,114.9859,115.0698,114.9859,115.0045,3800.0
2018-01-10 14:55:00,123.37,123.42,123.33,123.42,3500.0,115.0139,115.0605,114.9766,115.0605,3500.0
2018-01-10 15:00:00,123.42,123.52,123.27,123.27,10771.0,115.0605,115.1537,114.9206,114.9206,10771.0
2018-01-10 15:05:00,123.28,123.49,123.27,123.4,10105.0,114.93,115.1257,114.9206,115.0418,10105.0
2018-01-10 15:10:00,123.42,123.45,123.34,123.42,10236.0,115.0605,115.0885,114.9859,115.0605,10236.0
2018-01-10 15:15:00,123.39,123.39,123.26,123.26,8009.0,115.0325,115.0325,114.9113,114.9113,8009.0
2018-01-10 15:20:00,123.28,123.31,123.2,123.31,4702.0,114.93,114.9579,114.8554,114.9579,4702.0
2018-01-10 15:25:00,123.3,123.31,123.17,123.18,5664.0,114.9486,114.9579,114.8274,114.8367,5664.0
2018-01-10 15:30:00,123.2,123.39,123.18,123.32,11225.0,114.8554,115.0325,114.8367,114.9673,11225.0
2018-01-10 15:35:00,123.32,123.33,123.22,123.27,11763.0,114.9673,114.9766,114.874,114.9206,11763.0
2018-01-10 15:40:00,123.26,123.28,123.15,123.15,7774.0,114.9113,114.93,114.8088,114.8088,7774.0
2018-01-10 15:45:00,123.13,123.23,123.05,123.13,27289.0,114.7901,114.8834,114.7155,114.7901,27289.0
2018-01-10 15:50:00,123.15,123.22,123.1,123.11,24078.0,114.8088,114.874,114.7622,114.7715,24078.0
2018-01-10 15:55:00,123.13,123.15,123.07,123.09,53100.0,114.7901,114.8088,114.7342,114.7528,53100.0
2018-01-11 09:30:00,125.0,125.97,125.0,125.93,68835.0,116.5335,117.4378,116.5335,117.4005,68835.0
2018-01-11 09:35:00,125.89,125.99,125.46,125.6,49855.0,117.3632,117.4564,116.9623,117.0928,49855.0
2018-01-11 09:40:00,125.62,125.62,124.61,124.65,27232.0,117.1115,117.1115,116.1699,116.2072,27232.0
2018-01-11 09:45:00,124.64,125.0,124.47,124.72,10989.0,116.1978,116.5335,116.0394,116.2724,10989.0
2018-01-11 09:50:00,124.78,124.78,124.31,124.55,17808.0,116.3284,116.3284,115.8902,116.1139,17808.0
2018-01-11 09:55:00,124.63,125.0,124.54,124.96,10716.0,116.1885,116.5335,116.1046,116.4962,10716.0
2018-01-11 10:00:00,124.97,124.98,124.58,124.69,8003.0,116.5055,116.5148,116.1419,116.2445,8003.0
2018-01-11 10:05:00,124.69,124.76,124.41,124.53,9999.0,116.2445,116.3097,115.9834,116.0953,9999.0
2018-01-11 10:10:00,124.5,124.51,123.73,124.32,24272.0,116.0673,116.0767,115.3495,115.8995,24272.0
2018-01-11 10:15:00,124.38,124.44,124.08,124.15,18212.0,115.9555,116.0114,115.6758,115.741,18212.0
2018-01-11 10:20:00,124.05,124.37,124.01,124.12,10767.0,115.6478,115.9461,115.6105,115.7131,10767.0
2018-01-11 10:25:00,124.14,124.5,124.13,124.44,8737.0,115.7317,116.0673,115.7224,116.0114,8737.0
2018-01-11 10:30:00,124.37,124.47,124.2,124.24,20499.0,115.9461,116.0394,115.7877,115.8249,20499.0
2018-01-11 10:35:00,124.26,124.48,124.24,124.29,17903.0,115.8436,116.0487,115.8249,115.8716,17903.0
2018-01-11 10:40:00,124.22,124.28,124.01,124.09,11085.0,115.8063,115.8622,115.6105,115.6851,11085.0
2018-01-11 10:45:00,124.16,124.37,124.04,124.05,9990.0,115.7504,115.9461,115.6385,115.6478,9990.0
2018-01-11 10:50:00,124.09,124.26,123.95,124.24,9766.0,115.6851,115.8436,115.5546,115.8249,9766.0
2018-01-11 10:55:00,124.17,124.33,124.15,124.29,9509.0,115.7597,115.9088,115.741,115.8716,9509.0
2018-01-11 11:00:00,124.25,124.35,124.17,124.19,11071.0,115.8343,115.9275,115.7597,115.7783,11071.0
2018-01-11 11:05:00,124.25,124.29,124.12,124.14,7189.0,115.8343,115.8716,115.7131,115.7317,7189.0
2018-01-11 11:10:00,124.11,124.29,124.11,124.26,7072.0,115.7037,115.8716,115.7037,115.8436,7072.0
2018-01-11 11:15:00,124.2,124.35,124.12,124.32,20154.0,115.7877,115.9275,115.7131,115.8995,20154.0
2018-01-11 11:20:00,124.38,124.75,124.35,124.5,9739.0,115.9555,116.3004,115.9275,116.0673,9739.0
2018-01-11 11:25:00,124.5,124.58,124.37,124.37,5579.0,116.0673,116.1419,115.9461,115.9461,5579.0
2018-01-11 11:30:00,124.35,124.51,124.35,124.49,4879.0,115.9275,116.0767,115.9275,116.058,4879.0
2018-01-11 11:35:00,124.47,124.53,124.37,124.5,5302.0,116.0394,116.0953,115.9461,116.0673,5302.0
2018-01-11 11:40:00,124.49,124.51,124.35,124.5,6598.0,116.058,116.0767,115.9275,116.0673,6598.0
2018-01-11 11:45:00,124.5,124.54,124.44,124.5,9360.0,116.0673,116.1046,116.0114,116.0673,9360.0
2018-01-11 11:50:00,124.55,124.56,124.46,124.48,5435.0,116.1139,116.1233,116.03,116.0487,5435.0
2018-01-11 11:55:00,124.45,124.53,124.45,124.53,10421.0,116.0207,116.0953,116.0207,116.0953,10421.0
2018-01-11 12:00:00,124.49,124.54,124.44,124.5,9430.0,116.058,116.1046,116.0114,116.0673,9430.0
2018-01-11 12:05:00,124.51,124.56,124.38,124.38,11410.0,116.0767,116.1233,115.9555,115.9555,11410.0
2018-01-11 12:10:00,124.43,124.43,124.32,124.39,23286.0,116.0021,116.0021,115.8995,115.9648,23286.0
2018-01-11 12:15:00,124.38,124.48,124.2,124.46,4776.0,115.9555,116.0487,115.7877,116.03,4776.0
2018-01-11 12:20:00,124.47,124.67,124.46,124.59,3000.0,116.0394,116.2258,116.03,116.1512,3000.0
2018-01-11 12:25:00,124.59,124.59,124.47,124.5,15658.0,116.1512,116.1512,116.0394,116.0673,15658.0
2018-01-11 12:30:00,124.54,124.71,124.51,124.67,13023.0,116.1046,116.2631,116.0767,116.2258,13023.0
2018-01-11 12:35:00,124.65,124.68,124.52,124.59,13586.0,116.2072,116.2351,116.086,116.1512,13586.0
2018-01-11 12:40:00,124.53,124.63,124.02,124.52,14772.0,116.0953,116.1885,115.6198,116.086,14772.0
2018-01-11 12:45:00,124.56,124.57,124.4,124.56,11136.0,116.1233,116.1326,115.9741,116.1233,11136.0
2018-01-11 12:50:00,124.66,124.66,124.56,124.62,8202.0,116.2165,116.2165,116.1233,116.1792,8202.0
2018-01-11 12:55:00,124.57,124.62,124.51,124.6,7140.0,116.1326,116.1792,116.0767,116.1606,7140.0
2018-01-11 13:00:00,124.57,124.61,124.53,124.57,3187.0,116.1326,116.1699,116.0953,116.1326,3187.0
2018-01-11 13:05:00,124.56,124.66,124.51,124.66,8992.0,116.1233,116.2165,116.0767,116.2165,8992.0
2018-01-11 13:10:00,124.67,124.94,124.66,124.88,10272.0,116.2258,116.4775,116.2165,116.4216,10272.0
2018-01-11 13:15:00,124.87,124.94,124.7,124.79,7073.0,116.4123,116.4775,116.2538,116.3377,7073.0
2018-01-11 13:20:00,124.78,124.89,124.76,124.86,9035.0,116.3284,116.4309,116.3097,116.4029,9035.0
2018-01-11 13:25:00,124.88,125.04,124.84,124.92,13109.0,116.4216,116.5708,116.3843,116.4589,13109.0
2018-01-11 13:30:00,124.96,124.96,124.84,124.89,3500.0,116.4962,116.4962,116.3843,116.4309,3500.0
2018-01-11 13:35:00,124.88,124.93,124.84,124.89,4001.0,116.4216,116.4682,116.3843,116.4309,4001.0
2018-01-11 13:40:00,124.88,124.91,124.85,124.91,2201.0,116.4216,116.4496,116.3936,116.4496,2201.0
2018-01-11 13:45:00,124.96,124.96,124.89,124.91,2423.0,116.4962,116.4962,116.4309,116.4496,2423.0
2018-01-11 13:50:00,124.88,124.88,124.7,124.8,7240.0,116.4216,116.4216,116.2538,116.347,7240.0
2018-01-11 13:55:00,124.81,124.87,124.78,124.83,7460.0,116.3563,116.4123,116.3284,116.375,7460.0
2018-01-11 14:00:00,124.83,124.86,124.73,124.82,4243.0,116.375,116.4029,116.2818,116.3657,4243.0
2018-01-11 14:05:00,124.8,124.86,124.8,124.84,3404.0,116.347,116.4029,116.347,116.3843,3404.0
2018-01-11 14:10:00,124.81,124.88,124.81,124.85,5179.0,116.3563,116.4216,116.3563,116.3936,5179.0
2018-01-11 14:15:00,124.89,124.9,124.8,124.83,10964.0,116.4309,116.4402,116.347,116.375,10964.0
2018-01-11 14:20:00,124.88,124.88,124.78,124.83,5532.0,116.4216,116.4216,116.3284,116.375,5532.0
2018-01-11 14:25:00,124.84,124.96,124.82,124.95,14747.0,116.3843,116.4962,116.3657,116.4869,14747.0
2018-01-11 14:30:00,124.94,125.06,124.93,125.01,24180.0,116.4775,116.5894,116.4682,116.5428,24180.0
2018-01-11 14:35:00,125.04,125.07,125.01,125.02,7520.0,116.5708,116.5987,116.5428,116.5521,7520.0
2018-01-11 14:40:00,124.99,125.01,124.94,124.97,4745.0,116.5241,116.5428,116.4775,116.5055,4745.0
2018-01-11 14:45:00,124.97,124.99,124.89,124.96,4655.0,116.5055,116.5241,116.4309,116.4962,4655.0
2018-01-11 14:50:00,124.97,125.1,124.96,125.01,7961.0,116.5055,116.6267,116.4962,116.5428,7961.0
2018-01-11 14:55:00,125.01,125.12,124.97,125.12,13794.0,116.5428,116.6453,116.5055,116.6453,13794.0
2018-01-11 15:00:00,125.1,125.19,125.09,125.12,7173.0,116.6267,116.7106,116.6174,116.6453,7173.0
2018-01-11 15:05:00,125.13,125.18,125.07,125.15,6240.0,116.6547,116.7013,116.5987,116.6733,6240.0
2018-01-11 15:10:00,125.15,125.26,125.14,125.2,12497.0,116.6733,116.7759,116.664,116.7199,12497.0
2018-01-11 15:15:00,125.21,125.29,125.19,125.25,12744.0,116.7292,116.8038,116.7106,116.7665,12744.0
2018-01-11 15:20:00,125.31,125.6,125.27,125.57,29575.0,116.8225,117.0928,116.7852,117.0649,29575.0
2018-01-11 15:25:00,125.58,125.59,125.43,125.46,10344.0,117.0742,117.0835,116.9343,116.9623,10344.0
2018-01-11 15:30:00,125.46,125.48,125.36,125.37,12033.0,116.9623,116.981,116.8691,116.8784,12033.0
2018-01-11 15:35:00,125.38,125.42,125.13,125.13,31305.0,116.8877,116.925,116.6547,116.6547,31305.0
2018-01-11 15:40:00,125.14,125.19,125.08,125.18,15086.0,116.664,116.7106,116.608,116.7013,15086.0
2018-01-11 15:45:00,125.16,125.21,125.08,125.17,21245.0,116.6826,116.7292,116.608,116.692,21245.0
2018-01-11 15:50:00,125.18,125.34,125.17,125.32,18513.0,116.7013,116.8504,116.692,116.8318,18513.0
2018-01-11 15:55:00,125.33,125.46,125.29,125.41,61879.0,116.8411,116.9623,116.8038,116.9157,61879.0
2018-01-12 09:30:00,125.5,126.01,125.23,126.01,16663.0,116.9996,117.4751,116.7479,117.4751,16663.0
2018-01-12 09:35:00,126.09,126.35,125.92,126.25,12417.0,117.5496,117.792,117.3912,117.6988,12417.0
2018-01-12 09:40:00,126.34,126.34,126.11,126.15,10179.0,117.7827,117.7827,117.5683,117.6056,10179.0
2018-01-12 09:45:00,126.07,126.19,125.82,126.19,8637.0,117.531,117.6429,117.2979,117.6429,8637.0
2018-01-12 09:50:00,126.14,126.68,125.99,126.67,15014.0,117.5963,118.0997,117.4564,118.0904,15014.0
2018-01-12 09:55:00,126.71,126.9,126.64,126.84,15218.0,118.1276,118.3048,118.0624,118.2488,15218.0
2018-01-12 10:00:00,126.84,126.97,126.8,126.97,11593.0,118.2488,118.37,118.2115,118.37,11593.0
2018-01-12 10:05:00,126.98,127.02,126.81,126.91,16439.0,118.3794,118.4166,118.2209,118.3141,16439.0
2018-01-12 10:10:00,126.99,127.0,126.78,126.79,29283.0,118.3887,118.398,118.1929,118.2022,29283.0
2018-01-12 10:15:00,126.78,126.88,126.72,126.85,21563.0,118.1929,118.2861,118.137,118.2582,21563.0
2018-01-12 10:20:00,126.89,126.93,126.76,126.86,8522.0,118.2955,118.3327,118.1743,118.2675,8522.0
2018-01-12 10:25:00,126.88,127.0,126.84,126.92,14000.0,118.2861,118.398,118.2488,118.3234,14000.0
2018-01-12 10:30:00,126.97,127.16,126.92,127.07,14744.0,118.37,118.5472,118.3234,118.4633,14744.0
2018-01-12 10:35:00,127.12,127.3,127.08,127.3,14452.0,118.5099,118.6777,118.4726,118.6777,14452.0
2018-01-12 10:40:00,127.28,127.28,127.03,127.13,5904.0,118.659,118.659,118.426,118.5192,5904.0
2018-01-12 10:45:00,127.14,127.2,126.89,127.2,13369.0,118.5285,118.5845,118.2955,118.5845,13369.0
2018-01-12 10:50:00,127.17,127.3,127.06,127.25,8897.0,118.5565,118.6777,118.4539,118.6311,8897.0
2018-01-12 10:55:00,127.29,127.38,127.16,127.3,5484.0,118.6684,118.7523,118.5472,118.6777,5484.0
2018-01-12 11:00:00,127.27,127.36,127.25,127.36,11746.0,118.6497,118.7336,118.6311,118.7336,11746.0
2018-01-12 11:05:00,127.3,127.43,127.13,127.32,22568.0,118.6777,118.7989,118.5192,118.6963,22568.0
2018-01-12 11:10:00,127.32,127.38,127.21,127.32,10177.0,118.6963,118.7523,118.5938,118.6963,10177.0
2018-01-12 11:15:00,127.3,127.4,127.17,127.35,13358.0,118.6777,118.7709,118.5565,118.7243,13358.0
2018-01-12 11:20:00,127.26,127.42,127.25,127.28,28154.0,118.6404,118.7896,118.6311,118.659,28154.0
2018-01-12 11:25:00,127.34,127.44,127.25,127.39,11234.0,118.715,118.8082,118.6311,118.7616,11234.0
2018-01-12 11:30:00,127.32,127.37,127.14,127.14,4319.0,118.6963,118.7429,118.5285,118.5285,4319.0
2018-01-12 11:35:00,127.15,127.53,127.14,127.53,18097.0,118.5378,118.8921,118.5285,118.8921,18097.0
2018-01-12 11:40:00,127.52,127.53,127.26,127.48,6606.0,118.8828,118.8921,118.6404,118.8455,6606.0
2018-01-12 11:45:00,127.35,127.39,127.23,127.37,9180.0,118.7243,118.7616,118.6124,118.7429,9180.0
2018-01-12 11:50:00,127.4,127.56,127.29,127.38,7327.0,118.7709,118.9201,118.6684,118.7523,7327.0
2018-01-12 11:55:00,127.41,127.49,127.29,127.44,5840.0,118.7802,118.8548,118.6684,118.8082,5840.0
2018-01-12 12:00:00,127.4,127.58,127.39,127.44,8817.0,118.7709,118.9387,118.7616,118.8082,8817.0
2018-01-12 12:05:00,127.45,127.62,127.35,127.35,8497.0,118.8175,118.976,118.7243,118.7243,8497.0
2018-01-12 12:10:00,127.32,127.43,127.18,127.34,5086.0,118.6963,118.7989,118.5658,118.715,5086.0
2018-01-12 12:15:00,127.23,127.38,127.22,127.36,5290.0,118.6124,118.7523,118.6031,118.7336,5290.0
2018-01-12 12:20:00,127.35,127.46,127.23,127.43,10847.0,118.7243,118.8268,118.6124,118.7989,10847.0
2018-01-12 12:25:00,127.45,127.45,127.28,127.31,3083.0,118.8175,118.8175,118.659,118.687,3083.0
2018-01-12 12:30:00,127.39,127.39,127.28,127.38,7130.0,118.7616,118.7616,118.659,118.7523,7130.0
2018-01-12 12:35:00,127.34,127.37,127.14,127.17,5900.0,118.715,118.7429,118.5285,118.5565,5900.0
2018-01-12 12:40:00,127.17,127.18,126.98,126.98,14885.0,118.5565,118.5658,118.3794,118.3794,14885.0
2018-01-12 12:45:00,126.98,127.02,126.88,126.89,10508.0,118.3794,118.4166,118.2861,118.2955,10508.0
2018-01-12 12:50:00,126.94,127.06,126.94,126.98,21931.0,118.3421,118.4539,118.3421,118.3794,21931.0
2018-01-12 12:55:00,126.99,127.14,126.97,127.01,6600.0,118.3887,118.5285,118.37,118.4073,6600.0
2018-01-12 13:00:00,127.07,127.19,127.02,127.02,10956.0,118.4633,118.5751,118.4166,118.4166,10956.0
2018-01-12 13:05:00,127.02,127.15,126.98,126.98,6500.0,118.4166,118.5378,118.3794,118.3794,6500.0
2018-01-12 13:10:00,126.99,127.13,126.94,127.13,3894.0,118.3887,118.5192,118.3421,118.5192,3894.0
2018-01-12 13:15:00,127.13,127.21,127.02,127.21,11638.0,118.5192,118.5938,118.4166,118.5938,11638.0
2018-01-12 13:20:00,127.19,127.36,127.14,127.16,5964.0,118.5751,118.7336,118.5285,118.5472,5964.0
2018-01-12 13:25:00,127.12,127.22,127.05,127.17,3742.0,118.5099,118.6031,118.4446,118.5565,3742.0
2018-01-12 13:30:00,127.13,127.26,127.12,127.2,6500.0,118.5192,118.6404,118.5099,118.5845,6500.0
2018-01-12 13:35:00,127.16,127.18,126.96,127.02,3700.0,118.5472,118.5658,118.3607,118.4166,3700.0
2018-01-12 13:40:00,127.09,127.15,127.01,127.15,6117.0,118.4819,118.5378,118.4073,118.5378,6117.0
2018-01-12 13:45:00,127.1,127.16,127.06,127.08,7127.0,118.4912,118.5472,118.4539,118.4726,7127.0
2018-01-12 13:50:00,127.1,127.16,126.96,127.1,9452.0,118.4912,118.5472,118.3607,118.4912,9452.0
2018-01-12 13:55:00,127.16,127.27,127.04,127.18,20315.0,118.5472,118.6497,118.4353,118.5658,20315.0
2018-01-12 14:00:00,127.15,127.26,126.98,127.04,10802.0,118.5378,118.6404,118.3794,118.4353,10802.0
2018-01-12 14:05:00,127.06,127.14,126.98,126.98,9195.0,118.4539,118.5285,118.3794,118.3794,9195.0
2018-01-12 14:10:00,127.03,127.08,126.93,126.95,16206.0,118.426,118.4726,118.3327,118.3514,16206.0
2018-01-12 14:15:00,127.03,127.17,126.93,127.03,18879.0,118.426,118.5565,118.3327,118.426,18879.0
2018-01-12 14:20:00,127.02,127.06,126.89,126.96,14923.0,118.4166,118.4539,118.2955,118.3607,14923.0
2018-01-12 14:25:00,127.02,127.12,126.95,126.99,6802.0,118.4166,118.5099,118.3514,118.3887,6802.0
2018-01-12 14:30:00,126.99,127.14,126.9,126.94,6181.0,118.3887,118.5285,118.3048,118.3421,6181.0
2018-01-12 14:35:00,126.96,127.08,126.9,126.9,6052.0,118.3607,118.4726,118.3048,118.3048,6052.0
2018-01-12 14:40:00,126.94,127.04,126.92,127.0,16424.0,118.3421,118.4353,118.3234,118.398,16424.0
2018-01-12 14:45:00,126.97,126.97,126.74,126.95,16075.0,118.37,118.37,118.1556,118.3514,16075.0
2018-01-12 14:50:00,126.95,126.98,126.87,126.91,4068.0,118.3514,118.3794,118.2768,118.3141,4068.0
2018-01-12 14:55:00,126.96,127.2,126.93,127.2,6020.0,118.3607,118.5845,118.3327,118.5845,6020.0
2018-01-12 15:00:00,127.22,127.35,127.15,127.31,13628.0,118.6031,118.7243,118.5378,118.687,13628.0
2018-01-12 15:05:00,127.31,127.33,127.15,127.2,7210.0,118.687,118.7056,118.5378,118.5845,7210.0
2018-01-12 15:10:00,127.22,127.25,127.13,127.21,19849.0,118.6031,118.6311,118.5192,118.5938,19849.0
2018-01-12 15:15:00,127.21,127.28,127.19,127.25,6366.0,118.5938,118.659,118.5751,118.6311,6366.0
2018-01-12 15:20:00,127.25,127.38,127.22,127.38,9926.0,118.6311,118.7523,118.6031,118.7523,9926.0
2018-01-12 15:25:00,127.38,127.49,127.33,127.49,18597.0,118.7523,118.8548,118.7056,118.8548,18597.0
2018-01-12 15:30:00,127.5,127.65,127.49,127.58,23628.0,118.8641,119.004,118.8548,118.9387,23628.0
2018-01-12 15:35:00,127.56,127.58,127.38,127.42,13849.0,118.9201,118.9387,118.7523,118.7896,13849.0
2018-01-12 15:40:00,127.42,127.44,127.28,127.29,18504.0,118.7896,118.8082,118.659,118.6684,18504.0
2018-01-12 15:45:00,127.31,127.51,127.31,127.47,27499.0,118.687,118.8735,118.687,118.8362,27499.0
2018-01-12 15:50:00,127.51,127.56,127.43,127.56,89022.0,118.8735,118.9201,118.7989,118.9201,89022.0
2018-01-12 15:55:00,127.56,127.59,127.36,127.52,128322.0,118.9201,118.948,118.7336,118.8828,128322.0
2018-01-16 09:30:00,128.38,129.25,128.18,128.46,22067.0,119.6845,120.4956,119.4981,119.7591,22067.0
2018-01-16 09:35:00,128.67,128.8,127.88,128.34,22791.0,119.9549,120.0761,119.2184,119.6472,22791.0
2018-01-16 09:40:00,128.2,128.67,128.18,128.47,6870.0,119.5167,119.9549,119.4981,119.7684,6870.0
2018-01-16 09:45:00,128.51,128.8,128.21,128.41,12062.0,119.8057,120.0761,119.526,119.7125,12062.0
2018-01-16 09:50:00,128.33,128.33,127.81,128.18,16688.0,119.6379,119.6379,119.1531,119.4981,16688.0
2018-01-16 09:55:00,128.32,128.43,128.1,128.28,8099.0,119.6286,119.7311,119.4235,119.5913,8099.0
2018-01-16 10:00:00,128.28,128.33,127.88,128.09,15630.0,119.5913,119.6379,119.2184,119.4142,15630.0
2018-01-16 10:05:00,128.13,128.39,128.06,128.2,14579.0,119.4515,119.6939,119.3862,119.5167,14579.0
2018-01-16 10:10:00,128.21,128.25,128.07,128.08,11167.0,119.526,119.5633,119.3955,119.4049,11167.0
2018-01-16 10:15:00,128.07,128.23,128.06,128.06,15777.0,119.3955,119.5447,119.3862,119.3862,15777.0
2018-01-16 10:20:00,128.02,128.09,127.98,127.99,12248.0,119.3489,119.4142,119.3116,119.3209,12248.0
2018-01-16 10:25:00,127.98,127.99,127.81,127.9,7229.0,119.3116,119.3209,119.1531,119.237,7229.0
2018-01-16 10:30:00,127.9,127.94,127.73,127.81,12201.0,119.237,119.2743,119.0786,119.1531,12201.0
2018-01-16 10:35:00,127.81,127.92,127.78,127.89,16486.0,119.1531,119.2557,119.1252,119.2277,16486.0
2018-01-16 10:40:00,127.89,127.94,127.72,127.77,14467.0,119.2277,119.2743,119.0692,119.1158,14467.0
2018-01-16 10:45:00,127.68,128.12,127.68,128.09,12377.0,119.0319,119.4421,119.0319,119.4142,12377.0
2018-01-16 10:50:00,128.07,128.16,127.95,127.95,5472.0,119.3955,119.4794,119.2837,119.2837,5472.0
2018-01-16 10:55:00,127.95,127.95,127.76,127.88,5100.0,119.2837,119.2837,119.1065,119.2184,5100.0
2018-01-16 11:00:00,127.85,128.18,127.79,128.1,11960.0,119.1904,119.4981,119.1345,119.4235,11960.0
2018-01-16 11:05:00,128.1,128.14,127.8,127.81,10111.0,119.4235,119.4608,119.1438,119.1531,10111.0
2018-01-16 11:10:00,127.83,128.06,127.82,127.91,7109.0,119.1718,119.3862,119.1625,119.2464,7109.0
2018-01-16 11:15:00,127.95,128.18,127.91,128.15,4210.0,119.2837,119.4981,119.2464,119.4701,4210.0
2018-01-16 11:20:00,128.16,128.48,128.15,128.44,8266.0,119.4794,119.7778,119.4701,119.7405,8266.0
2018-01-16 11:25:00,128.52,128.73,128.46,128.73,5500.0,119.815,120.0108,119.7591,120.0108,5500.0
2018-01-16 11:30:00,128.79,128.91,128.59,128.91,19242.0,120.0668,120.1786,119.8803,120.1786,19242.0
2018-01-16 11:35:00,128.91,128.91,128.37,128.47,17341.0,120.1786,120.1786,119.6752,119.7684,17341.0
2018-01-16 11:40:00,128.42,128.43,128.07,128.07,5773.0,119.7218,119.7311,119.3955,119.3955,5773.0
2018-01-16 11:45:00,128.12,128.18,127.85,128.06,8121.0,119.4421,119.4981,119.1904,119.3862,8121.0
2018-01-16 11:50:00,128.05,128.2,127.99,128.1,7567.0,119.3769,119.5167,119.3209,119.4235,7567.0
2018-01-16 11:55:00,128.12,128.35,128.03,128.17,7560.0,119.4421,119.6566,119.3582,119.4888,7560.0
2018-01-16 12:00:00,128.32,128.39,128.16,128.22,4973.0,119.6286,119.6939,119.4794,119.5354,4973.0
2018-01-16 12:05:00,128.24,128.62,128.24,128.57,8139.0,119.554,119.9083,119.554,119.8617,8139.0
2018-01-16 12:10:00,128.55,128.59,128.4,128.56,7407.0,119.843,119.8803,119.7032,119.8523,7407.0
2018-01-16 12:15:00,128.6,128.61,128.48,128.52,7426.0,119.8896,119.899,119.7778,119.815,7426.0
2018-01-16 12:20:00,128.52,128.53,128.3,128.33,7495.0,119.815,119.8244,119.6099,119.6379,7495.0
2018-01-16 12:25:00,128.34,128.34,128.08,128.19,7852.0,119.6472,119.6472,119.4049,119.5074,7852.0
2018-01-16 12:30:00,128.2,128.24,128.06,128.15,5441.0,119.5167,119.554,119.3862,119.4701,5441.0
2018-01-16 12:35:00,128.15,128.23,128.15,128.2,3405.0,119.4701,119.5447,119.4701,119.5167,3405.0
2018-01-16 12:40:00,128.2,128.27,128.05,128.15,8638.0,119.5167,119.582,119.3769,119.4701,8638.0
2018-01-16 12:45:00,128.13,128.18,128.03,128.18,4671.0,119.4515,119.4981,119.3582,119.4981,4671.0
2018-01-16 12:50:00,128.22,128.22,127.89,127.94,50996.0,119.5354,119.5354,119.2277,119.2743,50996.0
2018-01-16 12:55:00,127.91,127.95,127.81,127.89,12411.0,119.2464,119.2837,119.1531,119.2277,12411.0
2018-01-16 13:00:00,127.92,128.0,127.77,127.8,19041.0,119.2557,119.3303,119.1158,119.1438,19041.0
2018-01-16 13:05:00,127.79,127.89,127.79,127.85,7911.0,119.1345,119.2277,119.1345,119.1904,7911.0
2018-01-16 13:10:00,127.85,128.05,127.85,127.94,8600.0,119.1904,119.3769,119.1904,119.2743,8600.0
2018-01-16 13:15:00,127.96,128.04,127.94,128.0,7323.0,119.293,119.3676,119.2743,119.3303,7323.0
2018-01-16 13:20:00,127.97,128.03,127.84,127.86,6190.0,119.3023,119.3582,119.1811,119.1998,6190.0
2018-01-16 13:25:00,127.84,127.95,127.72,127.95,10038.0,119.1811,119.2837,119.0692,119.2837,10038.0
2018-01-16 13:30:00,127.96,127.99,127.84,127.94,5790.0,119.293,119.3209,119.1811,119.2743,5790.0
2018-01-16 13:35:00,127.93,127.97,127.81,127.92,7910.0,119.265,119.3023,119.1531,119.2557,7910.0
2018-01-16 13:40:00,127.93,127.93,127.85,127.88,5040.0,119.265,119.265,119.1904,119.2184,5040.0
2018-01-16 13:45:00,127.86,127.89,127.81,127.83,3921.0,119.1998,119.2277,119.1531,119.1718,3921.0
2018-01-16 13:50:00,127.81,127.81,127.45,127.46,6650.0,119.1531,119.1531,118.8175,118.8268,6650.0
2018-01-16 13:55:00,127.49,127.55,127.35,127.35,8402.0,118.8548,118.9107,118.7243,118.7243,8402.0
2018-01-16 14:00:00,127.37,127.43,127.13,127.13,11631.0,118.7429,118.7989,118.5192,118.5192,11631.0
2018-01-16 14:05:00,127.14,127.22,127.09,127.11,12549.0,118.5285,118.6031,118.4819,118.5006,12549.0
2018-01-16 14:10:00,127.06,127.13,126.87,126.97,19675.0,118.4539,118.5192,118.2768,118.37,19675.0
2018-01-16 14:15:00,126.96,126.96,126.65,126.72,9614.0,118.3607,118.3607,118.0717,118.137,9614.0
2018-01-16 14:20:00,126.73,126.78,126.46,126.54,8884.0,118.1463,118.1929,117.8946,117.9692,8884.0
2018-01-16 14:25:00,126.53,126.64,126.38,126.45,11381.0,117.9598,118.0624,117.82,117.8853,11381.0
2018-01-16 14:30:00,126.46,126.59,126.35,126.4,15297.0,117.8946,118.0158,117.792,117.8386,15297.0
2018-01-16 14:35:00,126.43,126.61,126.37,126.38,7124.0,117.8666,118.0344,117.8107,117.82,7124.0
2018-01-16 14:40:00,126.29,126.43,126.0,126.0,7810.0,117.7361,117.8666,117.4657,117.4657,7810.0
2018-01-16 14:45:00,125.91,126.26,125.79,126.11,11156.0,117.3818,117.7081,117.27,117.5683,11156.0
2018-01-16 14:50:00,126.12,126.37,126.12,126.34,8228.0,117.5776,117.8107,117.5776,117.7827,8228.0
2018-01-16 14:55:00,126.26,126.31,126.18,126.24,11219.0,117.7081,117.7547,117.6335,117.6895,11219.0
2018-01-16 15:00:00,126.28,126.53,126.2,126.53,12032.0,117.7268,117.9598,117.6522,117.9598,12032.0
2018-01-16 15:05:00,126.52,126.76,126.45,126.76,9082.0,117.9505,118.1743,117.8853,118.1743,9082.0
2018-01-16 15:10:00,126.8,126.8,126.62,126.7,15604.0,118.2115,118.2115,118.0437,118.1183,15604.0
2018-01-16 15:15:00,126.65,126.65,126.49,126.52,9371.0,118.0717,118.0717,117.9225,117.9505,9371.0
2018-01-16 15:20:00,126.49,126.69,126.49,126.63,13634.0,117.9225,118.109,117.9225,118.0531,13634.0
2018-01-16 15:25:00,126.61,126.93,126.59,126.88,15902.0,118.0344,118.3327,118.0158,118.2861,15902.0
2018-01-16 15:30:00,126.85,126.88,126.69,126.85,17506.0,118.2582,118.2861,118.109,118.2582,17506.0
2018-01-16 15:35:00,126.88,126.94,126.74,126.77,11921.0,118.2861,118.3421,118.1556,118.1836,11921.0
2018-01-16 15:40:00,126.77,126.93,126.71,126.91,22655.0,118.1836,118.3327,118.1276,118.3141,22655.0
2018-01-16 15:45:00,126.9,126.98,126.83,126.98,21914.0,118.3048,118.3794,118.2395,118.3794,21914.0
2018-01-16 15:50:00,126.98,127.0,126.77,126.77,24799.0,118.3794,118.398,118.1836,118.1836,24799.0
2018-01-16 15:55:00,126.79,126.95,126.7,126.79,59332.0,118.2022,118.3514,118.1183,118.2022,59332.0
2018-01-17 09:30:00,127.56,128.27,127.17,128.1,26474.0,118.9201,119.582,118.5565,119.4235,26474.0
2018-01-17 09:35:00,127.84,129.0,127.53,128.74,14211.0,119.1811,120.2625,118.8921,120.0201,14211.0
2018-01-17 09:40:00,128.52,129.08,128.32,129.08,16210.0,119.815,120.3371,119.6286,120.3371,16210.0
2018-01-17 09:45:00,128.91,129.11,128.08,128.75,30380.0,120.1786,120.3651,119.4049,120.0295,30380.0
2018-01-17 09:50:00,128.75,128.84,128.47,128.68,17251.0,120.0295,120.1134,119.7684,119.9642,17251.0
2018-01-17 09:55:00,128.56,128.85,128.29,128.64,24781.0,119.8523,120.1227,119.6006,119.9269,24781.0
2018-01-17 10:00:00,128.29,128.92,128.29,128.75,16871.0,119.6006,120.188,119.6006,120.0295,16871.0
2018-01-17 10:05:00,128.51,128.96,128.51,128.76,19460.0,119.8057,120.2252,119.8057,120.0388,19460.0
2018-01-17 10:10:00,128.81,128.81,127.79,127.93,40388.0,120.0854,120.0854,119.1345,119.265,40388.0
2018-01-17 10:15:00,127.92,128.43,127.55,128.13,39912.0,119.2557,119.7311,118.9107,119.4515,39912.0
2018-01-17 10:20:00,128.27,128.32,127.68,127.71,7393.0,119.582,119.6286,119.0319,119.0599,7393.0
2018-01-17 10:25:00,127.76,127.95,127.37,127.53,20583.0,119.1065,119.2837,118.7429,118.8921,20583.0
2018-01-17 10:30:00,127.53,127.67,127.17,127.35,27245.0,118.8921,119.0226,118.5565,118.7243,27245.0
2018-01-17 10:35:00,127.34,127.74,126.98,127.55,30543.0,118.715,119.0879,118.3794,118.9107,30543.0
2018-01-17 10:40:00,127.53,127.79,127.5,127.7,5818.0,118.8921,119.1345,118.8641,119.0506,5818.0
2018-01-17 10:45:00,127.79,128.17,127.73,128.02,9650.0,119.1345,119.4888,119.0786,119.3489,9650.0
2018-01-17 10:50:00,128.01,128.02,127.78,128.02,18460.0,119.3396,119.3489,119.1252,119.3489,18460.0
2018-01-17 10:55:00,128.02,128.45,128.02,128.3,10893.0,119.3489,119.7498,119.3489,119.6099,10893.0
2018-01-17 11:00:00,128.39,128.71,128.38,128.6,24278.0,119.6939,119.9922,119.6845,119.8896,24278.0
2018-01-17 11:05:00,128.57,128.83,128.52,128.83,9618.0,119.8617,120.1041,119.815,120.1041,9618.0
2018-01-17 11:10:00,128.85,128.91,128.67,128.76,19360.0,120.1227,120.1786,119.9549,120.0388,19360.0
2018-01-17 11:15:00,128.75,128.86,128.64,128.73,11714.0,120.0295,120.132,119.9269,120.0108,11714.0
2018-01-17 11:20:00,128.74,128.94,128.74,128.91,6828.0,120.0201,120.2066,120.0201,120.1786,6828.0
2018-01-17 11:25:00,128.91,129.3,128.9,129.16,32830.0,120.1786,120.5422,120.1693,120.4117,32830.0
2018-01-17 11:30:00,129.16,129.22,129.01,129.16,15178.0,120.4117,120.4676,120.2719,120.4117,15178.0
2018-01-17 11:35:00,129.19,129.3,129.13,129.22,10033.0,120.4397,120.5422,120.3837,120.4676,10033.0
2018-01-17 11:40:00,129.22,129.33,129.06,129.12,12109.0,120.4676,120.5702,120.3185,120.3744,12109.0
2018-01-17 11:45:00,129.12,129.25,128.94,129.1,27519.0,120.3744,120.4956,120.2066,120.3558,27519.0
2018-01-17 11:50:00,128.97,129.15,128.96,129.09,11994.0,120.2346,120.4024,120.2252,120.3464,11994.0
2018-01-17 11:55:00,129.15,129.35,129.04,129.12,11712.0,120.4024,120.5888,120.2998,120.3744,11712.0
2018-01-17 12:00:00,129.03,129.21,128.98,128.98,4986.0,120.2905,120.4583,120.2439,120.2439,4986.0
2018-01-17 12:05:00,129.0,129.17,128.96,129.09,13710.0,120.2625,120.421,120.2252,120.3464,13710.0
2018-01-17 12:10:00,129.12,129.12,128.98,129.05,6399.0,120.3744,120.3744,120.2439,120.3092,6399.0
2018-01-17 12:15:00,129.06,129.25,129.05,129.18,5948.0,120.3185,120.4956,120.3092,120.4303,5948.0
2018-01-17 12:20:00,129.19,129.25,129.08,129.09,14754.0,120.4397,120.4956,120.3371,120.3464,14754.0
2018-01-17 12:25:00,129.14,129.24,129.07,129.11,7692.0,120.3931,120.4863,120.3278,120.3651,7692.0
2018-01-17 12:30:00,129.11,129.19,129.04,129.08,8678.0,120.3651,120.4397,120.2998,120.3371,8678.0
2018-01-17 12:35:00,129.03,129.08,129.0,129.05,8145.0,120.2905,120.3371,120.2625,120.3092,8145.0
2018-01-17 12:40:00,129.02,129.24,128.97,128.97,14430.0,120.2812,120.4863,120.2346,120.2346,14430.0
2018-01-17 12:45:00,129.01,129.05,128.9,128.96,10176.0,120.2719,120.3092,120.1693,120.2252,10176.0
2018-01-17 12:50:00,128.95,129.09,128.95,128.98,5518.0,120.2159,120.3464,120.2159,120.2439,5518.0
2018-01-17 12:55:00,129.05,129.2,129.03,129.2,5800.0,120.3092,120.449,120.2905,120.449,5800.0
2018-01-17 13:00:00,129.14,129.45,129.14,129.38,11755.0,120.3931,120.6821,120.3931,120.6168,11755.0
2018-01-17 13:05:00,129.38,129.45,129.32,129.41,4351.0,120.6168,120.6821,120.5609,120.6448,4351.0
2018-01-17 13:10:00,129.43,129.49,129.35,129.43,15033.0,120.6634,120.7193,120.5888,120.6634,15033.0
2018-01-17 13:15:00,129.47,129.48,129.28,129.33,5425.0,120.7007,120.71,120.5236,120.5702,5425.0
2018-01-17 13:20:00,129.32,129.65,129.31,129.62,15044.0,120.5609,120.8685,120.5515,120.8405,15044.0
2018-01-17 13:25:00,129.62,129.62,129.45,129.45,13708.0,120.8405,120.8405,120.6821,120.6821,13708.0
2018-01-17 13:30:00,129.45,129.45,129.32,129.36,6763.0,120.6821,120.6821,120.5609,120.5982,6763.0
2018-01-17 13:35:00,129.35,129.45,129.33,129.37,13441.0,120.5888,120.6821,120.5702,120.6075,13441.0
2018-01-17 13:40:00,129.39,129.45,129.36,129.36,7671.0,120.6261,120.6821,120.5982,120.5982,7671.0
2018-01-17 13:45:00,129.39,129.43,129.3,129.36,5117.0,120.6261,120.6634,120.5422,120.5982,5117.0
2018-01-17 13:50:00,129.39,129.61,129.38,129.6,10219.0,120.6261,120.8312,120.6168,120.8219,10219.0
2018-01-17 13:55:00,129.58,129.83,129.57,129.76,17582.0,120.8033,121.0363,120.7939,120.9711,17582.0
2018-01-17 14:00:00,129.75,129.97,129.69,129.97,9485.0,120.9617,121.1668,120.9058,121.1668,9485.0
2018-01-17 14:05:00,129.99,130.14,129.74,129.8,42671.0,121.1855,121.3253,120.9524,121.0084,42671.0
2018-01-17 14:10:00,129.79,129.83,129.44,129.46,16872.0,120.999,121.0363,120.6727,120.6914,16872.0
2018-01-17 14:15:00,129.45,129.79,129.45,129.72,9458.0,120.6821,120.999,120.6821,120.9338,9458.0
2018-01-17 14:20:00,129.75,129.86,129.67,129.69,9667.0,120.9617,121.0643,120.8872,120.9058,9667.0
2018-01-17 14:25:00,129.67,129.77,129.62,129.62,7114.0,120.8872,120.9804,120.8405,120.8405,7114.0
2018-01-17 14:30:00,129.67,129.86,129.67,129.84,7300.0,120.8872,121.0643,120.8872,121.0456,7300.0
2018-01-17 14:35:00,129.84,129.97,129.84,129.97,7933.0,121.0456,121.1668,121.0456,121.1668,7933.0
2018-01-17 14:40:00,129.94,130.06,129.89,130.06,12552.0,121.1389,121.2507,121.0923,121.2507,12552.0
2018-01-17 14:45:00,130.05,130.16,129.97,130.11,22074.0,121.2414,121.344,121.1668,121.2974,22074.0
2018-01-17 14:50:00,130.15,130.21,130.04,130.06,11357.0,121.3346,121.3906,121.2321,121.2507,11357.0
2018-01-17 14:55:00,130.06,130.12,129.94,130.07,7721.0,121.2507,121.3067,121.1389,121.2601,7721.0
2018-01-17 15:00:00,130.13,130.31,130.08,130.3,16648.0,121.316,121.4838,121.2694,121.4745,16648.0
2018-01-17 15:05:00,130.26,130.42,130.24,130.24,15624.0,121.4372,121.5864,121.4185,121.4185,15624.0
2018-01-17 15:10:00,130.29,130.34,130.18,130.19,11010.0,121.4652,121.5118,121.3626,121.3719,11010.0
2018-01-17 15:15:00,130.22,130.27,130.15,130.19,16768.0,121.3999,121.4465,121.3346,121.3719,16768.0
2018-01-17 15:20:00,130.2,130.2,130.01,130.01,15934.0,121.3813,121.3813,121.2041,121.2041,15934.0
2018-01-17 15:25:00,130.01,130.18,129.98,130.13,19010.0,121.2041,121.3626,121.1762,121.316,19010.0
2018-01-17 15:30:00,130.14,130.27,130.12,130.23,64534.0,121.3253,121.4465,121.3067,121.4092,64534.0
2018-01-17 15:35:00,130.22,130.43,130.18,130.41,35396.0,121.3999,121.5957,121.3626,121.577,35396.0
2018-01-17 15:40:00,130.41,130.61,130.41,130.59,27338.0,121.577,121.7635,121.577,121.7448,27338.0
2018-01-17 15:45:00,130.6,130.6,130.3,130.31,42069.0,121.7542,121.7542,121.4745,121.4838,42069.0
2018-01-17 15:50:00,130.35,130.37,130.3,130.33,40182.0,121.5211,121.5397,121.4745,121.5025,40182.0
2018-01-17 15:55:00,130.33,130.34,130.08,130.23,85772.0,121.5025,121.5118,121.2694,121.4092,85772.0
2018-01-18 09:30:00,130.0,130.5,129.72,129.98,27613.0,121.1948,121.6609,120.9338,121.1762,27613.0
2018-01-18 09:35:00,129.94,130.11,129.75,129.79,10994.0,121.1389,121.2974,120.9617,120.999,10994.0
2018-01-18 09:40:00,129.75,129.75,129.16,129.2,9340.0,120.9617,120.9617,120.4117,120.449,9340.0
2018-01-18 09:45:00,129.24,129.25,128.95,129.19,13118.0,120.4863,120.4956,120.2159,120.4397,13118.0
2018-01-18 09:50:00,129.12,129.22,128.95,129.16,7277.0,120.3744,120.4676,120.2159,120.4117,7277.0
2018-01-18 09:55:00,129.18,129.24,128.93,129.24,5528.0,120.4303,120.4863,120.1973,120.4863,5528.0
2018-01-18 10:00:00,129.22,129.23,128.93,129.02,15946.0,120.4676,120.477,120.1973,120.2812,15946.0
2018-01-18 10:05:00,129.05,129.13,128.97,129.0,9829.0,120.3092,120.3837,120.2346,120.2625,9829.0
2018-01-18 10:10:00,128.99,129.16,128.93,128.99,14188.0,120.2532,120.4117,120.1973,120.2532,14188.0
2018-01-18 10:15:00,128.98,129.29,128.98,129.29,15776.0,120.2439,120.5329,120.2439,120.5329,15776.0
2018-01-18 10:20:00,129.34,129.41,129.21,129.34,22333.0,120.5795,120.6448,120.4583,120.5795,22333.0
2018-01-18 10:25:00,129.34,129.49,129.32,129.36,10592.0,120.5795,120.7193,120.5609,120.5982,10592.0
2018-01-18 10:30:00,129.34,129.42,129.27,129.39,9609.0,120.5795,120.6541,120.5142,120.6261,9609.0
2018-01-18 10:35:00,129.39,129.64,129.38,129.56,11216.0,120.6261,120.8592,120.6168,120.7846,11216.0
2018-01-18 10:40:00,129.52,129.6,129.42,129.48,3574.0,120.7473,120.8219,120.6541,120.71,3574.0
2018-01-18 10:45:00,129.52,129.91,129.47,129.73,10075.0,120.7473,121.1109,120.7007,120.9431,10075.0
2018-01-18 10:50:00,129.75,129.89,129.69,129.89,7419.0,120.9617,121.0923,120.9058,121.0923,7419.0
2018-01-18 10:55:00,129.91,130.03,129.74,129.76,12881.0,121.1109,121.2228,120.9524,120.9711,12881.0
2018-01-18 11:00:00,129.75,129.77,129.42,129.42,5995.0,120.9617,120.9804,120.6541,120.6541,5995.0
2018-01-18 11:05:00,129.5,129.63,129.44,129.57,9030.0,120.7287,120.8499,120.6727,120.7939,9030.0
2018-01-18 11:10:00,129.53,129.66,129.48,129.66,4933.0,120.7566,120.8778,120.71,120.8778,4933.0
2018-01-18 11:15:00,129.7,129.71,129.5,129.71,9378.0,120.9151,120.9244,120.7287,120.9244,9378.0
2018-01-18 11:20:00,129.58,129.62,129.45,129.56,9588.0,120.8033,120.8405,120.6821,120.7846,9588.0
2018-01-18 11:25:00,129.48,129.55,129.41,129.55,6206.0,120.71,120.7753,120.6448,120.7753,6206.0
2018-01-18 11:30:00,129.55,129.59,129.47,129.54,2182.0,120.7753,120.8126,120.7007,120.766,2182.0
2018-01-18 11:35:00,129.58,129.59,129.48,129.54,3000.0,120.8033,120.8126,120.71,120.766,3000.0
2018-01-18 11:40:00,129.51,129.51,129.2,129.33,17018.0,120.738,120.738,120.449,120.5702,17018.0
2018-01-18 11:45:00,129.32,129.32,129.11,129.22,17889.0,120.5609,120.5609,120.3651,120.4676,17889.0
2018-01-18 11:50:00,129.27,129.33,129.18,129.29,7062.0,120.5142,120.5702,120.4303,120.5329,7062.0
2018-01-18 11:55:00,129.28,129.33,129.21,129.31,11271.0,120.5236,120.5702,120.4583,120.5515,11271.0
2018-01-18 12:00:00,129.32,129.32,129.13,129.17,10018.0,120.5609,120.5609,120.3837,120.421,10018.0
2018-01-18 12:05:00,129.16,129.2,129.05,129.2,8501.0,120.4117,120.449,120.3092,120.449,8501.0
2018-01-18 12:10:00,129.16,129.21,129.12,129.21,1400.0,120.4117,120.4583,120.3744,120.4583,1400.0
2018-01-18 12:15:00,129.2,129.31,129.12,129.31,6802.0,120.449,120.5515,120.3744,120.5515,6802.0
2018-01-18 12:20:00,129.3,129.41,129.25,129.41,4449.0,120.5422,120.6448,120.4956,120.6448,4449.0
2018-01-18 12:25:00,129.43,129.51,129.35,129.51,2305.0,120.6634,120.738,120.5888,120.738,2305.0
2018-01-18 12:30:00,129.5,129.63,129.5,129.6,7391.0,120.7287,120.8499,120.7287,120.8219,7391.0
2018-01-18 12:35:00,129.64,129.74,129.63,129.71,9235.0,120.8592,120.9524,120.8499,120.9244,9235.0
2018-01-18 12:40:00,129.64,129.88,129.64,129.84,5928.0,120.8592,121.0829,120.8592,121.0456,5928.0
2018-01-18 12:45:00,129.84,129.88,129.77,129.77,5844.0,121.0456,121.0829,120.9804,120.9804,5844.0
2018-01-18 12:50:00,129.82,129.83,129.69,129.75,9460.0,121.027,121.0363,120.9058,120.9617,9460.0
2018-01-18 12:55:00,129.75,129.8,129.73,129.77,5236.0,120.9617,121.0084,120.9431,120.9804,5236.0
2018-01-18 13:00:00,129.74,129.81,129.71,129.81,6607.0,120.9524,121.0177,120.9244,121.0177,6607.0
2018-01-18 13:05:00,129.81,129.94,129.76,129.86,5058.0,121.0177,121.1389,120.9711,121.0643,5058.0
2018-01-18 13:10:00,129.9,129.96,129.87,129.92,4495.0,121.1016,121.1575,121.0736,121.1202,4495.0
2018-01-18 13:15:00,129.92,129.93,129.86,129.86,2600.0,121.1202,121.1295,121.0643,121.0643,2600.0
2018-01-18 13:20:00,129.93,129.97,129.87,129.92,6459.0,121.1295,121.1668,121.0736,121.1202,6459.0
2018-01-18 13:25:00,129.97,129.98,129.81,129.81,5053.0,121.1668,121.1762,121.0177,121.0177,5053.0
2018-01-18 13:30:00,129.84,129.91,129.8,129.89,3838.0,121.0456,121.1109,121.0084,121.0923,3838.0
2018-01-18 13:35:00,129.89,129.96,129.86,129.89,8718.0,121.0923,121.1575,121.0643,121.0923,8718.0
2018-01-18 13:40:00,129.92,130.03,129.91,129.97,8316.0,121.1202,121.2228,121.1109,121.1668,8316.0
2018-01-18 13:45:00,129.97,130.02,129.92,129.99,5459.0,121.1668,121.2135,121.1202,121.1855,5459.0
2018-01-18 13:50:00,129.93,130.01,129.91,129.94,5949.0,121.1295,121.2041,121.1109,121.1389,5949.0
2018-01-18 13:55:00,129.89,130.05,129.89,129.96,6921.0,121.0923,121.2414,121.0923,121.1575,6921.0
2018-01-18 14:00:00,129.96,130.12,129.91,130.01,13868.0,121.1575,121.3067,121.1109,121.2041,13868.0
2018-01-18 14:05:00,130.08,130.09,130.02,130.07,4700.0,121.2694,121.2787,121.2135,121.2601,4700.0
2018-01-18 14:10:00,130.06,130.14,130.05,130.05,4400.0,121.2507,121.3253,121.2414,121.2414,4400.0
2018-01-18 14:15:00,130.07,130.12,130.0,130.02,5443.0,121.2601,121.3067,121.1948,121.2135,5443.0
2018-01-18 14:20:00,130.02,130.06,130.0,130.06,4123.0,121.2135,121.2507,121.1948,121.2507,4123.0
2018-01-18 14:25:00,130.06,130.06,129.95,129.95,7737.0,121.2507,121.2507,121.1482,121.1482,7737.0
2018-01-18 14:30:00,129.94,130.09,129.94,130.02,10275.0,121.1389,121.2787,121.1389,121.2135,10275.0
2018-01-18 14:35:00,130.02,130.08,129.78,129.86,18198.0,121.2135,121.2694,120.9897,121.0643,18198.0
2018-01-18 14:40:00,129.85,129.86,129.72,129.74,4524.0,121.055,121.0643,120.9338,120.9524,4524.0
2018-01-18 14:45:00,129.71,129.76,129.59,129.59,5564.0,120.9244,120.9711,120.8126,120.8126,5564.0
2018-01-18 14:50:00,129.59,129.72,129.57,129.72,6315.0,120.8126,120.9338,120.7939,120.9338,6315.0
2018-01-18 14:55:00,129.72,129.73,129.65,129.67,6800.0,120.9338,120.9431,120.8685,120.8872,6800.0
2018-01-18 15:00:00,129.69,129.69,129.62,129.65,5701.0,120.9058,120.9058,120.8405,120.8685,5701.0
2018-01-18 15:05:00,129.65,129.72,129.61,129.63,12831.0,120.8685,120.9338,120.8312,120.8499,12831.0
2018-01-18 15:10:00,129.6,129.63,129.53,129.62,8904.0,120.8219,120.8499,120.7566,120.8405,8904.0
2018-01-18 15:15:00,129.61,129.65,129.57,129.61,11692.0,120.8312,120.8685,120.7939,120.8312,11692.0
2018-01-18 15:20:00,129.64,129.66,129.58,129.59,8611.0,120.8592,120.8778,120.8033,120.8126,8611.0
2018-01-18 15:25:00,129.61,129.63,129.54,129.54,14338.0,120.8312,120.8499,120.766,120.766,14338.0
2018-01-18 15:30:00,129.55,129.55,129.4,129.47,18160.0,120.7753,120.7753,120.6354,120.7007,18160.0
2018-01-18 15:35:00,129.44,129.68,129.44,129.64,15014.0,120.6727,120.8965,120.6727,120.8592,15014.0
2018-01-18 15:40:00,129.66,129.75,129.63,129.64,24238.0,120.8778,120.9617,120.8499,120.8592,24238.0
2018-01-18 15:45:00,129.62,129.64,129.44,129.55,28106.0,120.8405,120.8592,120.6727,120.7753,28106.0
2018-01-18 15:50:00,129.57,129.57,129.3,129.3,35318.0,120.7939,120.7939,120.5422,120.5422,35318.0
2018-01-18 15:55:00,129.3,129.45,129.26,129.33,150454.0,120.5422,120.6821,120.5049,120.5702,150454.0
2018-01-19 09:30:00,130.31,130.32,129.57,129.91,84949.0,121.4838,121.4931,120.7939,121.1109,84949.0
2018-01-19 09:35:00,130.04,130.19,129.9,130.02,9115.0,121.2321,121.3719,121.1016,121.2135,9115.0
2018-01-19 09:40:00,130.09,130.16,129.77,130.03,5983.0,121.2787,121.344,120.9804,121.2228,5983.0
2018-01-19 09:45:00,130.07,130.32,129.92,130.32,15322.0,121.2601,121.4931,121.1202,121.4931,15322.0
2018-01-19 09:50:00,130.32,130.41,129.81,129.86,20272.0,121.4931,121.577,121.0177,121.0643,20272.0
2018-01-19 09:55:00,129.79,130.1,129.7,130.05,9015.0,120.999,121.288,120.9151,121.2414,9015.0
2018-01-19 10:00:00,130.07,130.14,129.54,129.59,12379.0,121.2601,121.3253,120.766,120.8126,12379.0
2018-01-19 10:05:00,129.59,129.65,129.32,129.5,10591.0,120.8126,120.8685,120.5609,120.7287,10591.0
2018-01-19 10:10:00,129.55,129.77,129.52,129.62,4200.0,120.7753,120.9804,120.7473,120.8405,4200.0
2018-01-19 10:15:00,129.61,129.61,129.31,129.44,4781.0,120.8312,120.8312,120.5515,120.6727,4781.0
2018-01-19 10:20:00,129.34,129.4,129.05,129.22,16930.0,120.5795,120.6354,120.3092,120.4676,16930.0
2018-01-19 10:25:00,129.3,129.58,129.27,129.5,11249.0,120.5422,120.8033,120.5142,120.7287,11249.0
2018-01-19 10:30:00,129.51,129.66,129.34,129.66,69100.0,120.738,120.8778,120.5795,120.8778,69100.0
2018-01-19 10:35:00,130.02,130.02,129.66,129.97,6785.0,121.2135,121.2135,120.8778,121.1668,6785.0
2018-01-19 10:40:00,129.86,129.92,129.71,129.82,71163.0,121.0643,121.1202,120.9244,121.027,71163.0
2018-01-19 10:45:00,129.78,129.88,129.46,129.47,6117.0,120.9897,121.0829,120.6914,120.7007,6117.0
2018-01-19 10:50:00,129.65,129.65,129.21,129.21,6493.0,120.8685,120.8685,120.4583,120.4583,6493.0
2018-01-19 10:55:00,129.21,129.54,129.21,129.45,15500.0,120.4583,120.766,120.4583,120.6821,15500.0
2018-01-19 11:00:00,129.44,129.45,129.17,129.18,2500.0,120.6727,120.6821,120.421,120.4303,2500.0
2018-01-19 11:05:00,129.16,129.29,129.0,129.29,5158.0,120.4117,120.5329,120.2625,120.5329,5158.0
2018-01-19 11:10:00,129.3,129.47,129.17,129.44,2900.0,120.5422,120.7007,120.421,120.6727,2900.0
2018-01-19 11:15:00,129.35,129.48,129.22,129.48,6221.0,120.5888,120.71,120.4676,120.71,6221.0
2018-01-19 11:20:00,129.44,129.56,129.29,129.42,4300.0,120.6727,120.7846,120.5329,120.6541,4300.0
2018-01-19 11:25:00,129.39,129.56,129.3,129.51,5247.0,120.6261,120.7846,120.5422,120.738,5247.0
2018-01-19 11:30:00,129.59,129.59,129.42,129.42,3100.0,120.8126,120.8126,120.6541,120.6541,3100.0
2018-01-19 11:35:00,129.49,129.56,129.3,129.47,5197.0,120.7193,120.7846,120.5422,120.7007,5197.0
2018-01-19 11:40:00,129.46,129.53,129.39,129.4,3982.0,120.6914,120.7566,120.6261,120.6354,3982.0
2018-01-19 11:45:00,129.42,129.5,129.27,129.32,7050.0,120.6541,120.7287,120.5142,120.5609,7050.0
2018-01-19 11:50:00,129.36,129.4,129.26,129.38,3629.0,120.5982,120.6354,120.5049,120.6168,3629.0
2018-01-19 11:55:00,129.38,129.4,129.15,129.3,7147.0,120.6168,120.6354,120.4024,120.5422,7147.0
2018-01-19 12:00:00,129.25,129.41,129.21,129.21,5000.0,120.4956,120.6448,120.4583,120.4583,5000.0
2018-01-19 12:05:00,129.25,129.37,129.22,129.24,7100.0,120.4956,120.6075,120.4676,120.4863,7100.0
2018-01-19 12:10:00,129.27,129.36,129.21,129.26,5302.0,120.5142,120.5982,120.4583,120.5049,5302.0
2018-01-19 12:15:00,129.35,129.42,129.28,129.42,4400.0,120.5888,120.6541,120.5236,120.6541,4400.0
2018-01-19 12:20:00,129.41,129.44,129.3,129.31,4560.0,120.6448,120.6727,120.5422,120.5515,4560.0
2018-01-19 12:25:00,129.31,129.38,129.26,129.34,3808.0,120.5515,120.6168,120.5049,120.5795,3808.0
2018-01-19 12:30:00,129.46,129.5,129.37,129.44,3855.0,120.6914,120.7287,120.6075,120.6727,3855.0
2018-01-19 12:35:00,129.44,129.56,129.43,129.56,2400.0,120.6727,120.7846,120.6634,120.7846,2400.0
2018-01-19 12:40:00,129.54,129.61,129.54,129.56,5500.0,120.766,120.8312,120.766,120.7846,5500.0
2018-01-19 12:45:00,129.57,129.63,129.53,129.61,7956.0,120.7939,120.8499,120.7566,120.8312,7956.0
2018-01-19 12:50:00,129.61,129.63,129.37,129.46,5338.0,120.8312,120.8499,120.6075,120.6914,5338.0
2018-01-19 12:55:00,129.42,129.44,129.33,129.42,2938.0,120.6541,120.6727,120.5702,120.6541,2938.0
2018-01-19 13:00:00,129.41,129.45,129.33,129.37,4954.0,120.6448,120.6821,120.5702,120.6075,4954.0
2018-01-19 13:05:00,129.4,129.41,129.29,129.4,3100.0,120.6354,120.6448,120.5329,120.6354,3100.0
2018-01-19 13:10:00,129.39,129.43,129.31,129.4,2360.0,120.6261,120.6634,120.5515,120.6354,2360.0
2018-01-19 13:15:00,129.42,129.43,129.34,129.39,4300.0,120.6541,120.6634,120.5795,120.6261,4300.0
2018-01-19 13:20:00,129.36,129.36,129.18,129.23,2669.0,120.5982,120.5982,120.4303,120.477,2669.0
2018-01-19 13:25:00,129.21,129.29,129.19,129.21,2600.0,120.4583,120.5329,120.4397,120.4583,2600.0
2018-01-19 13:30:00,129.29,129.43,129.24,129.24,4820.0,120.5329,120.6634,120.4863,120.4863,4820.0
2018-01-19 13:35:00,129.28,129.37,129.28,129.28,2322.0,120.5236,120.6075,120.5236,120.5236,2322.0
2018-01-19 13:40:00,129.27,129.34,129.2,129.33,4700.0,120.5142,120.5795,120.449,120.5702,4700.0
2018-01-19 13:45:00,129.32,129.34,129.18,129.18,3031.0,120.5609,120.5795,120.4303,120.4303,3031.0
2018-01-19 13:50:00,129.18,129.24,129.08,129.11,3318.0,120.4303,120.4863,120.3371,120.3651,3318.0
2018-01-19 13:55:00,129.18,129.18,129.07,129.12,4847.0,120.4303,120.4303,120.3278,120.3744,4847.0
2018-01-19 14:00:00,129.15,129.27,129.14,129.24,4308.0,120.4024,120.5142,120.3931,120.4863,4308.0
2018-01-19 14:05:00,129.24,129.37,129.23,129.29,5336.0,120.4863,120.6075,120.477,120.5329,5336.0
2018-01-19 14:10:00,129.3,129.38,129.25,129.34,5361.0,120.5422,120.6168,120.4956,120.5795,5361.0
2018-01-19 14:15:00,129.43,129.43,129.3,129.37,8839.0,120.6634,120.6634,120.5422,120.6075,8839.0
2018-01-19 14:20:00,129.42,129.44,129.21,129.24,6500.0,120.6541,120.6727,120.4583,120.4863,6500.0
2018-01-19 14:25:00,129.22,129.25,129.13,129.13,7145.0,120.4676,120.4956,120.3837,120.3837,7145.0
2018-01-19 14:30:00,129.13,129.4,129.12,129.34,6763.0,120.3837,120.6354,120.3744,120.5795,6763.0
2018-01-19 14:35:00,129.33,129.44,129.3,129.31,6786.0,120.5702,120.6727,120.5422,120.5515,6786.0
2018-01-19 14:40:00,129.35,129.47,129.32,129.37,2726.0,120.5888,120.7007,120.5609,120.6075,2726.0
2018-01-19 14:45:00,129.38,129.45,129.34,129.4,4718.0,120.6168,120.6821,120.5795,120.6354,4718.0
2018-01-19 14:50:00,129.43,129.53,129.39,129.48,3813.0,120.6634,120.7566,120.6261,120.71,3813.0
2018-01-19 14:55:00,129.48,129.62,129.44,129.47,8678.0,120.71,120.8405,120.6727,120.7007,8678.0
2018-01-19 15:00:00,129.47,129.5,129.34,129.36,7370.0,120.7007,120.7287,120.5795,120.5982,7370.0
2018-01-19 15:05:00,129.38,129.58,129.32,129.56,93954.0,120.6168,120.8033,120.5609,120.7846,93954.0
2018-01-19 15:10:00,129.6,129.66,129.5,129.56,17854.0,120.8219,120.8778,120.7287,120.7846,17854.0
2018-01-19 15:15:00,129.57,129.59,129.47,129.51,13664.0,120.7939,120.8126,120.7007,120.738,13664.0
2018-01-19 15:20:00,129.52,129.6,129.51,129.57,8244.0,120.7473,120.8219,120.738,120.7939,8244.0
2018-01-19 15:25:00,129.57,129.57,129.34,129.45,11446.0,120.7939,120.7939,120.5795,120.6821,11446.0
2018-01-19 15:30:00,129.5,129.5,129.41,129.47,15989.0,120.7287,120.7287,120.6448,120.7007,15989.0
2018-01-19 15:35:00,129.47,129.49,129.41,129.42,9482.0,120.7007,120.7193,120.6448,120.6541,9482.0
2018-01-19 15:40:00,129.41,129.45,129.26,129.26,60250.0,120.6448,120.6821,120.5049,120.5049,60250.0
2018-01-19 15:45:00,129.31,129.31,128.94,128.96,42954.0,120.5515,120.5515,120.2066,120.2252,42954.0
2018-01-19 15:50:00,128.97,128.98,128.84,128.87,56597.0,120.2346,120.2439,120.1134,120.1413,56597.0
2018-01-19 15:55:00,128.88,128.97,128.8,128.97,139429.0,120.1507,120.2346,120.0761,120.2346,139429.0
2018-01-22 09:30:00,128.88,128.89,128.24,128.24,30529.0,120.1507,120.16,119.554,119.554,30529.0
2018-01-22 09:35:00,128.27,128.36,127.71,127.71,32298.0,119.582,119.6659,119.0599,119.0599,32298.0
2018-01-22 09:40:00,127.79,127.79,127.42,127.58,18318.0,119.1345,119.1345,118.7896,118.9387,18318.0
2018-01-22 09:45:00,127.6,127.75,127.18,127.2,21001.0,118.9574,119.0972,118.5658,118.5845,21001.0
2018-01-22 09:50:00,127.26,128.04,127.25,128.04,9490.0,118.6404,119.3676,118.6311,119.3676,9490.0
2018-01-22 09:55:00,127.96,128.2,127.74,128.07,9265.0,119.293,119.5167,119.0879,119.3955,9265.0
2018-01-22 10:00:00,128.08,128.15,128.03,128.05,2480.0,119.4049,119.4701,119.3582,119.3769,2480.0
2018-01-22 10:05:00,128.01,128.24,127.99,128.24,24499.0,119.3396,119.554,119.3209,119.554,24499.0
2018-01-22 10:10:00,128.26,128.26,128.04,128.17,12951.0,119.5727,119.5727,119.3676,119.4888,12951.0
2018-01-22 10:15:00,128.22,128.55,128.21,128.41,23516.0,119.5354,119.843,119.526,119.7125,23516.0
2018-01-22 10:20:00,128.45,128.55,128.4,128.41,9643.0,119.7498,119.843,119.7032,119.7125,9643.0
2018-01-22 10:25:00,128.45,128.45,128.1,128.15,10630.0,119.7498,119.7498,119.4235,119.4701,10630.0
2018-01-22 10:30:00,128.16,128.16,127.88,127.88,7532.0,119.4794,119.4794,119.2184,119.2184,7532.0
2018-01-22 10:35:00,127.95,127.95,127.83,127.84,7386.0,119.2837,119.2837,119.1718,119.1811,7386.0
2018-01-22 10:40:00,127.88,127.91,127.71,127.89,31670.0,119.2184,119.2464,119.0599,119.2277,31670.0
2018-01-22 10:45:00,127.89,127.96,127.76,127.85,4807.0,119.2277,119.293,119.1065,119.1904,4807.0
2018-01-22 10:50:00,127.85,127.85,127.67,127.68,6202.0,119.1904,119.1904,119.0226,119.0319,6202.0
2018-01-22 10:55:00,127.65,127.67,127.35,127.46,14807.0,119.004,119.0226,118.7243,118.8268,14807.0
2018-01-22 11:00:00,127.41,127.6,127.24,127.24,9221.0,118.7802,118.9574,118.6217,118.6217,9221.0
2018-01-22 11:05:00,127.33,127.37,127.19,127.19,21970.0,118.7056,118.7429,118.5751,118.5751,21970.0
2018-01-22 11:10:00,127.2,127.33,126.97,127.12,30968.0,118.5845,118.7056,118.37,118.5099,30968.0
2018-01-22 11:15:00,127.12,127.15,126.78,126.97,14646.0,118.5099,118.5378,118.1929,118.37,14646.0
2018-01-22 11:20:00,127.04,127.09,126.8,126.96,12773.0,118.4353,118.4819,118.2115,118.3607,12773.0
2018-01-22 11:25:00,126.92,127.04,126.64,126.65,13050.0,118.3234,118.4353,118.0624,118.0717,13050.0
2018-01-22 11:30:00,126.75,126.94,126.54,126.93,17013.0,118.1649,118.3421,117.9692,118.3327,17013.0
2018-01-22 11:35:00,126.9,127.2,126.89,126.91,12005.0,118.3048,118.5845,118.2955,118.3141,12005.0
2018-01-22 11:40:00,126.97,127.37,126.95,127.26,7643.0,118.37,118.7429,118.3514,118.6404,7643.0
2018-01-22 11:45:00,127.25,127.29,126.97,127.16,20011.0,118.6311,118.6684,118.37,118.5472,20011.0
2018-01-22 11:50:00,127.19,127.25,127.05,127.06,6615.0,118.5751,118.6311,118.4446,118.4539,6615.0
2018-01-22 11:55:00,127.12,127.4,127.09,127.4,6052.0,118.5099,118.7709,118.4819,118.7709,6052.0
2018-01-22 12:00:00,127.41,127.6,127.32,127.58,8325.0,118.7802,118.9574,118.6963,118.9387,8325.0
2018-01-22 12:05:00,127.54,127.68,127.37,127.45,8553.0,118.9014,119.0319,118.7429,118.8175,8553.0
2018-01-22 12:10:00,127.42,127.51,127.39,127.39,5337.0,118.7896,118.8735,118.7616,118.7616,5337.0
2018-01-22 12:15:00,127.44,127.56,127.37,127.56,17677.0,118.8082,118.9201,118.7429,118.9201,17677.0
2018-01-22 12:20:00,127.55,127.77,127.51,127.74,13234.0,118.9107,119.1158,118.8735,119.0879,13234.0
2018-01-22 12:25:00,127.71,127.83,127.67,127.83,4005.0,119.0599,119.1718,119.0226,119.1718,4005.0
2018-01-22 12:30:00,127.78,127.88,127.73,127.75,15670.0,119.1252,119.2184,119.0786,119.0972,15670.0
2018-01-22 12:35:00,127.73,127.78,127.68,127.73,4300.0,119.0786,119.1252,119.0319,119.0786,4300.0
2018-01-22 12:40:00,127.74,127.85,127.74,127.8,3907.0,119.0879,119.1904,119.0879,119.1438,3907.0
2018-01-22 12:45:00,127.8,127.83,127.7,127.76,4958.0,119.1438,119.1718,119.0506,119.1065,4958.0
2018-01-22 12:50:00,127.75,127.89,127.75,127.85,7059.0,119.0972,119.2277,119.0972,119.1904,7059.0
2018-01-22 12:55:00,127.86,127.9,127.78,127.81,5243.0,119.1998,119.237,119.1252,119.1531,5243.0
2018-01-22 13:00:00,127.8,127.87,127.79,127.84,4534.0,119.1438,119.2091,119.1345,119.1811,4534.0
2018-01-22 13:05:00,127.82,127.94,127.8,127.94,6657.0,119.1625,119.2743,119.1438,119.2743,6657.0
2018-01-22 13:10:00,127.98,127.98,127.91,127.92,3872.0,119.3116,119.3116,119.2464,119.2557,3872.0
2018-01-22 13:15:00,127.92,127.96,127.87,127.96,3800.0,119.2557,119.293,119.2091,119.293,3800.0
2018-01-22 13:20:00,127.93,128.03,127.91,128.03,6804.0,119.265,119.3582,119.2464,119.3582,6804.0
2018-01-22 13:25:00,127.99,128.05,127.98,128.05,3783.0,119.3209,119.3769,119.3116,119.3769,3783.0
2018-01-22 13:30:00,128.06,128.1,127.98,127.99,7533.0,119.3862,119.4235,119.3116,119.3209,7533.0
2018-01-22 13:35:00,127.95,127.99,127.9,127.9,5563.0,119.2837,119.3209,119.237,119.237,5563.0
2018-01-22 13:40:00,127.92,127.98,127.91,127.93,4055.0,119.2557,119.3116,119.2464,119.265,4055.0
2018-01-22 13:45:00,127.91,128.02,127.89,127.96,6300.0,119.2464,119.3489,119.2277,119.293,6300.0
2018-01-22 13:50:00,127.95,128.09,127.92,128.0,4900.0,119.2837,119.4142,119.2557,119.3303,4900.0
2018-01-22 13:55:00,127.97,128.02,127.96,128.0,5949.0,119.3023,119.3489,119.293,119.3303,5949.0
2018-01-22 14:00:00,128.0,128.01,127.9,127.94,22305.0,119.3303,119.3396,119.237,119.2743,22305.0
2018-01-22 14:05:00,127.95,127.95,127.79,127.8,14135.0,119.2837,119.2837,119.1345,119.1438,14135.0
2018-01-22 14:10:00,127.82,127.84,127.75,127.78,7302.0,119.1625,119.1811,119.0972,119.1252,7302.0
2018-01-22 14:15:00,127.78,127.79,127.54,127.63,17417.0,119.1252,119.1345,118.9014,118.9853,17417.0
2018-01-22 14:20:00,127.63,127.66,127.43,127.47,9850.0,118.9853,119.0133,118.7989,118.8362,9850.0
2018-01-22 14:25:00,127.45,127.56,127.39,127.54,8920.0,118.8175,118.9201,118.7616,118.9014,8920.0
2018-01-22 14:30:00,127.58,127.64,127.56,127.59,4860.0,118.9387,118.9947,118.9201,118.948,4860.0
2018-01-22 14:35:00,127.59,127.61,127.55,127.57,6839.0,118.948,118.9667,118.9107,118.9294,6839.0
2018-01-22 14:40:00,127.58,127.94,127.57,127.91,19247.0,118.9387,119.2743,118.9294,119.2464,19247.0
2018-01-22 14:45:00,127.91,127.93,127.77,127.81,10404.0,119.2464,119.265,119.1158,119.1531,10404.0
2018-01-22 14:50:00,127.83,127.92,127.83,127.92,6990.0,119.1718,119.2557,119.1718,119.2557,6990.0
2018-01-22 14:55:00,127.91,127.95,127.8,127.8,10199.0,119.2464,119.2837,119.1438,119.1438,10199.0
2018-01-22 15:00:00,127.83,127.9,127.81,127.88,12030.0,119.1718,119.237,119.1531,119.2184,12030.0
2018-01-22 15:05:00,127.87,128.25,127.83,128.25,23184.0,119.2091,119.5633,119.1718,119.5633,23184.0
2018-01-22 15:10:00,128.26,128.38,128.2,128.3,44105.0,119.5727,119.6845,119.5167,119.6099,44105.0
2018-01-22 15:15:00,128.3,128.31,128.07,128.19,55560.0,119.6099,119.6193,119.3955,119.5074,55560.0
2018-01-22 15:20:00,128.2,128.32,128.18,128.26,12714.0,119.5167,119.6286,119.4981,119.5727,12714.0
2018-01-22 15:25:00,128.26,128.51,128.26,128.47,29685.0,119.5727,119.8057,119.5727,119.7684,29685.0
2018-01-22 15:30:00,128.44,128.51,128.39,128.44,28412.0,119.7405,119.8057,119.6939,119.7405,28412.0
2018-01-22 15:35:00,128.44,128.61,128.43,128.61,26887.0,119.7405,119.899,119.7311,119.899,26887.0
2018-01-22 15:40:00,128.58,128.61,128.54,128.54,24561.0,119.871,119.899,119.8337,119.8337,24561.0
2018-01-22 15:45:00,128.53,128.64,128.47,128.58,45211.0,119.8244,119.9269,119.7684,119.871,45211.0
2018-01-22 15:50:00,128.6,128.62,128.41,128.41,43091.0,119.8896,119.9083,119.7125,119.7125,43091.0
2018-01-22 15:55:00,128.42,128.76,128.38,128.73,85244.0,119.7218,120.0388,119.6845,120.0108,85244.0
2018-01-23 09:30:00,128.83,129.14,128.29,128.39,28864.0,120.1041,120.3931,119.6006,119.6939,28864.0
2018-01-23 09:35:00,128.47,128.67,128.3,128.55,14279.0,119.7684,119.9549,119.6099,119.843,14279.0
2018-01-23 09:40:00,128.45,128.45,127.96,128.11,20787.0,119.7498,119.7498,119.293,119.4328,20787.0
2018-01-23 09:45:00,128.09,128.14,127.92,128.04,31306.0,119.4142,119.4608,119.2557,119.3676,31306.0
2018-01-23 09:50:00,128.04,128.05,127.58,127.67,26786.0,119.3676,119.3769,118.9387,119.0226,26786.0
2018-01-23 09:55:00,127.62,127.67,127.13,127.33,44613.0,118.976,119.0226,118.5192,118.7056,44613.0
2018-01-23 10:00:00,127.33,127.45,127.22,127.45,17544.0,118.7056,118.8175,118.6031,118.8175,17544.0
2018-01-23 10:05:00,127.42,128.03,127.38,127.85,23479.0,118.7896,119.3582,118.7523,119.1904,23479.0
2018-01-23 10:10:00,127.87,127.88,127.25,127.38,18931.0,119.2091,119.2184,118.6311,118.7523,18931.0
2018-01-23 10:15:00,127.46,127.47,126.88,126.88,45338.0,118.8268,118.8362,118.2861,118.2861,45338.0
2018-01-23 10:20:00,126.88,126.95,126.67,126.91,27641.0,118.2861,118.3514,118.0904,118.3141,27641.0
2018-01-23 10:25:00,126.89,127.31,126.85,127.31,11136.0,118.2955,118.687,118.2582,118.687,11136.0
2018-01-23 10:30:00,127.32,127.51,127.25,127.39,21765.0,118.6963,118.8735,118.6311,118.7616,21765.0
2018-01-23 10:35:00,127.37,127.79,127.36,127.71,16838.0,118.7429,119.1345,118.7336,119.0599,16838.0
2018-01-23 10:40:00,127.71,127.74,127.41,127.54,11379.0,119.0599,119.0879,118.7802,118.9014,11379.0
2018-01-23 10:45:00,127.5,127.5,127.33,127.38,10376.0,118.8641,118.8641,118.7056,118.7523,10376.0
2018-01-23 10:50:00,127.35,127.49,127.34,127.42,12703.0,118.7243,118.8548,118.715,118.7896,12703.0
2018-01-23 10:55:00,127.44,127.61,127.44,127.58,15405.0,118.8082,118.9667,118.8082,118.9387,15405.0
2018-01-23 11:00:00,127.55,127.55,127.34,127.35,16526.0,118.9107,118.9107,118.715,118.7243,16526.0
2018-01-23 11:05:00,127.34,127.45,127.32,127.38,11250.0,118.715,118.8175,118.6963,118.7523,11250.0
2018-01-23 11:10:00,127.4,127.51,127.38,127.51,8110.0,118.7709,118.8735,118.7523,118.8735,8110.0
2018-01-23 11:15:00,127.51,128.26,127.47,128.26,18437.0,118.8735,119.5727,118.8362,119.5727,18437.0
2018-01-23 11:20:00,128.23,128.23,127.86,128.01,10326.0,119.5447,119.5447,119.1998,119.3396,10326.0
2018-01-23 11:25:00,127.92,127.92,127.6,127.63,10469.0,119.2557,119.2557,118.9574,118.9853,10469.0
2018-01-23 11:30:00,127.63,127.74,127.57,127.71,14216.0,118.9853,119.0879,118.9294,119.0599,14216.0
2018-01-23 11:35:00,127.73,127.95,127.69,127.81,9337.0,119.0786,119.2837,119.0413,119.1531,9337.0
2018-01-23 11:40:00,127.78,127.81,127.6,127.77,12168.0,119.1252,119.1531,118.9574,119.1158,12168.0
2018-01-23 11:45:00,127.79,127.91,127.75,127.78,8696.0,119.1345,119.2464,119.0972,119.1252,8696.0
2018-01-23 11:50:00,127.76,127.79,127.62,127.79,12585.0,119.1065,119.1345,118.976,119.1345,12585.0
2018-01-23 11:55:00,127.78,127.81,127.65,127.66,4378.0,119.1252,119.1531,119.004,119.0133,4378.0
2018-01-23 12:00:00,127.65,127.7,127.55,127.59,8798.0,119.004,119.0506,118.9107,118.948,8798.0
2018-01-23 12:05:00,127.58,127.64,127.54,127.61,7103.0,118.9387,118.9947,118.9014,118.9667,7103.0
2018-01-23 12:10:00,127.59,127.66,127.58,127.65,22706.0,118.948,119.0133,118.9387,119.004,22706.0
2018-01-23 12:15:00,127.66,127.79,127.66,127.75,13411.0,119.0133,119.1345,119.0133,119.0972,13411.0
2018-01-23 12:20:00,127.73,127.78,127.71,127.76,9049.0,119.0786,119.1252,119.0599,119.1065,9049.0
2018-01-23 12:25:00,127.77,127.79,127.71,127.71,8069.0,119.1158,119.1345,119.0599,119.0599,8069.0
2018-01-23 12:30:00,127.71,127.73,127.66,127.66,8900.0,119.0599,119.0786,119.0133,119.0133,8900.0
2018-01-23 12:35:00,127.67,127.75,127.59,127.62,8626.0,119.0226,119.0972,118.948,118.976,8626.0
2018-01-23 12:40:00,127.59,127.62,127.39,127.41,8950.0,118.948,118.976,118.7616,118.7802,8950.0
2018-01-23 12:45:00,127.39,127.44,127.31,127.34,11305.0,118.7616,118.8082,118.687,118.715,11305.0
2018-01-23 12:50:00,127.32,127.51,127.28,127.48,13510.0,118.6963,118.8735,118.659,118.8455,13510.0
2018-01-23 12:55:00,127.46,127.63,127.46,127.51,7922.0,118.8268,118.9853,118.8268,118.8735,7922.0
2018-01-23 13:00:00,127.51,127.53,127.44,127.44,7772.0,118.8735,118.8921,118.8082,118.8082,7772.0
2018-01-23 13:05:00,127.47,127.53,127.43,127.5,10527.0,118.8362,118.8921,118.7989,118.8641,10527.0
2018-01-23 13:10:00,127.48,127.53,127.45,127.48,6550.0,118.8455,118.8921,118.8175,118.8455,6550.0
2018-01-23 13:15:00,127.46,127.5,127.42,127.42,5135.0,118.8268,118.8641,118.7896,118.7896,5135.0
2018-01-23 13:20:00,127.42,127.44,127.34,127.43,8954.0,118.7896,118.8082,118.715,118.7989,8954.0
2018-01-23 13:25:00,127.4,127.4,127.19,127.23,16130.0,118.7709,118.7709,118.5751,118.6124,16130.0
2018-01-23 13:30:00,127.25,127.25,127.11,127.17,12681.0,118.6311,118.6311,118.5006,118.5565,12681.0
2018-01-23 13:35:00,127.18,127.18,127.08,127.09,34252.0,118.5658,118.5658,118.4726,118.4819,34252.0
2018-01-23 13:40:00,127.08,127.35,127.06,127.33,27198.0,118.4726,118.7243,118.4539,118.7056,27198.0
2018-01-23 13:45:00,127.33,127.41,127.27,127.36,4900.0,118.7056,118.7802,118.6497,118.7336,4900.0
2018-01-23 13:50:00,127.4,127.45,127.21,127.29,13109.0,118.7709,118.8175,118.5938,118.6684,13109.0
2018-01-23 13:55:00,127.31,127.41,127.23,127.34,7276.0,118.687,118.7802,118.6124,118.715,7276.0
2018-01-23 14:00:00,127.32,127.38,127.29,127.35,16824.0,118.6963,118.7523,118.6684,118.7243,16824.0
2018-01-23 14:05:00,127.35,127.49,127.34,127.46,5857.0,118.7243,118.8548,118.715,118.8268,5857.0
2018-01-23 14:10:00,127.49,127.52,127.37,127.46,10034.0,118.8548,118.8828,118.7429,118.8268,10034.0
2018-01-23 14:15:00,127.46,127.46,127.27,127.29,22034.0,118.8268,118.8268,118.6497,118.6684,22034.0
2018-01-23 14:20:00,127.27,127.51,127.26,127.51,18630.0,118.6497,118.8735,118.6404,118.8735,18630.0
2018-01-23 14:25:00,127.48,127.6,127.44,127.6,11372.0,118.8455,118.9574,118.8082,118.9574,11372.0
2018-01-23 14:30:00,127.54,127.58,127.49,127.53,10794.0,118.9014,118.9387,118.8548,118.8921,10794.0
2018-01-23 14:35:00,127.5,127.59,127.49,127.53,16803.0,118.8641,118.948,118.8548,118.8921,16803.0
2018-01-23 14:40:00,127.5,127.56,127.49,127.54,20660.0,118.8641,118.9201,118.8548,118.9014,20660.0
2018-01-23 14:45:00,127.5,127.53,127.25,127.28,25054.0,118.8641,118.8921,118.6311,118.659,25054.0
2018-01-23 14:50:00,127.29,127.36,127.2,127.21,23367.0,118.6684,118.7336,118.5845,118.5938,23367.0
2018-01-23 14:55:00,127.18,127.19,127.06,127.11,41350.0,118.5658,118.5751,118.4539,118.5006,41350.0
2018-01-23 15:00:00,127.1,127.17,127.07,127.1,34480.0,118.4912,118.5565,118.4633,118.4912,34480.0
2018-01-23 15:05:00,127.1,127.13,127.03,127.03,82962.0,118.4912,118.5192,118.426,118.426,82962.0
2018-01-23 15:10:00,127.04,127.05,126.78,126.8,39051.0,118.4353,118.4446,118.1929,118.2115,39051.0
2018-01-23 15:15:00,126.82,127.05,126.81,126.98,29230.0,118.2302,118.4446,118.2209,118.3794,29230.0
2018-01-23 15:20:00,127.0,127.05,126.98,127.01,21806.0,118.398,118.4446,118.3794,118.4073,21806.0
2018-01-23 15:25:00,127.0,127.01,126.76,126.79,37527.0,118.398,118.4073,118.1743,118.2022,37527.0
2018-01-23 15:30:00,126.82,126.94,126.76,126.83,48317.0,118.2302,118.3421,118.1743,118.2395,48317.0
2018-01-23 15:35:00,126.82,126.87,126.77,126.8,40383.0,118.2302,118.2768,118.1836,118.2115,40383.0
2018-01-23 15:40:00,126.8,126.87,126.78,126.85,62658.0,118.2115,118.2768,118.1929,118.2582,62658.0
2018-01-23 15:45:00,126.85,126.87,126.75,126.81,47617.0,118.2582,118.2768,118.1649,118.2209,47617.0
2018-01-23 15:50:00,126.8,127.19,126.77,127.13,59844.0,118.2115,118.5751,118.1836,118.5192,59844.0
2018-01-23 15:55:00,127.14,127.48,127.05,127.27,120943.0,118.5285,118.8455,118.4446,118.6497,120943.0
2018-01-24 09:30:00,127.88,128.25,127.49,128.0,70960.0,119.2184,119.5633,118.8548,119.3303,70960.0
2018-01-24 09:35:00,128.0,131.21,127.92,129.85,136058.0,119.3303,122.3228,119.2557,121.055,136058.0
2018-01-24 09:40:00,129.85,130.83,129.58,130.0,46160.0,121.055,121.9686,120.8033,121.1948,46160.0
2018-01-24 09:45:00,130.0,130.33,129.61,129.71,42633.0,121.1948,121.5025,120.8312,120.9244,42633.0
2018-01-24 09:50:00,129.79,130.36,129.61,130.12,32349.0,120.999,121.5304,120.8312,121.3067,32349.0
2018-01-24 09:55:00,130.17,131.21,130.17,131.12,72997.0,121.3533,122.3228,121.3533,122.2389,72997.0
2018-01-24 10:00:00,131.08,131.56,130.74,130.97,50657.0,122.2017,122.6491,121.8847,122.0991,50657.0
2018-01-24 10:05:00,131.05,131.5,130.63,131.45,64236.0,122.1737,122.5932,121.7821,122.5466,64236.0
2018-01-24 10:10:00,131.51,133.48,131.32,133.17,115599.0,122.6025,124.4391,122.4254,124.1501,115599.0
2018-01-24 10:15:00,133.19,133.6,132.7,132.7,83273.0,124.1687,124.551,123.7119,123.7119,83273.0
2018-01-24 10:20:00,132.74,134.76,132.6,133.5,78953.0,123.7492,125.6324,123.6187,124.4577,78953.0
2018-01-24 10:25:00,133.48,133.72,133.2,133.56,99198.0,124.4391,124.6628,124.1781,124.5137,99198.0
2018-01-24 10:30:00,133.57,133.71,132.94,133.12,68041.0,124.523,124.6535,123.9357,124.1035,68041.0
2018-01-24 10:35:00,133.12,133.23,132.76,133.15,39206.0,124.1035,124.206,123.7679,124.1314,39206.0
2018-01-24 10:40:00,133.15,133.49,132.69,132.73,54126.0,124.1314,124.4484,123.7026,123.7399,54126.0
2018-01-24 10:45:00,132.72,132.73,132.12,132.43,46348.0,123.7306,123.7399,123.1712,123.4602,46348.0
2018-01-24 10:50:00,132.33,132.88,132.32,132.78,35750.0,123.367,123.8797,123.3577,123.7865,35750.0
2018-01-24 10:55:00,132.72,132.9,132.22,132.43,32721.0,123.7306,123.8984,123.2644,123.4602,32721.0
2018-01-24 11:00:00,132.46,132.59,132.19,132.32,41502.0,123.4882,123.6094,123.2365,123.3577,41502.0
2018-01-24 11:05:00,132.44,132.76,132.38,132.65,53209.0,123.4695,123.7679,123.4136,123.6653,53209.0
2018-01-24 11:10:00,132.62,132.8,132.31,132.31,33390.0,123.6373,123.8052,123.3483,123.3483,33390.0
2018-01-24 11:15:00,132.34,132.35,132.0,132.21,35465.0,123.3763,123.3856,123.0593,123.2551,35465.0
2018-01-24 11:20:00,132.17,132.18,131.81,131.89,17930.0,123.2178,123.2271,122.8822,122.9568,17930.0
2018-01-24 11:25:00,131.93,132.36,131.87,132.27,18475.0,122.9941,123.395,122.9381,123.3111,18475.0
2018-01-24 11:30:00,132.21,132.28,131.82,131.82,21838.0,123.2551,123.3204,122.8915,122.8915,21838.0
2018-01-24 11:35:00,131.91,132.05,131.78,131.88,18193.0,122.9754,123.106,122.8542,122.9475,18193.0
2018-01-24 11:40:00,131.88,132.16,131.88,132.16,14484.0,122.9475,123.2085,122.9475,123.2085,14484.0
2018-01-24 11:45:00,132.16,132.18,131.98,131.99,19427.0,123.2085,123.2271,123.0407,123.05,19427.0
2018-01-24 11:50:00,132.05,132.23,131.87,132.16,43195.0,123.106,123.2738,122.9381,123.2085,43195.0
2018-01-24 11:55:00,132.12,132.25,132.01,132.1,17124.0,123.1712,123.2924,123.0687,123.1526,17124.0
2018-01-24 12:00:00,132.06,132.09,131.71,132.09,15924.0,123.1153,123.1432,122.789,123.1432,15924.0
2018-01-24 12:05:00,132.06,132.16,132.01,132.02,16328.0,123.1153,123.2085,123.0687,123.078,16328.0
2018-01-24 12:10:00,132.0,132.11,131.97,132.11,14340.0,123.0593,123.1619,123.0314,123.1619,14340.0
2018-01-24 12:15:00,132.11,132.25,131.94,132.17,39909.0,123.1619,123.2924,123.0034,123.2178,39909.0
2018-01-24 12:20:00,132.19,132.52,132.02,132.44,65915.0,123.2365,123.5441,123.078,123.4695,65915.0
2018-01-24 12:25:00,132.48,132.64,132.37,132.38,15939.0,123.5068,123.656,123.4043,123.4136,15939.0
2018-01-24 12:30:00,132.38,132.38,132.13,132.15,27237.0,123.4136,123.4136,123.1805,123.1992,27237.0
2018-01-24 12:35:00,132.11,132.11,131.25,131.38,36728.0,123.1619,123.1619,122.3601,122.4813,36728.0
2018-01-24 12:40:00,131.38,131.45,130.81,131.2,26307.0,122.4813,122.5466,121.9499,122.3135,26307.0
2018-01-24 12:45:00,131.2,131.47,131.01,131.44,42218.0,122.3135,122.5652,122.1364,122.5373,42218.0
2018-01-24 12:50:00,131.38,131.38,131.0,131.12,9749.0,122.4813,122.4813,122.1271,122.2389,9749.0
2018-01-24 12:55:00,131.1,131.29,130.99,131.21,11125.0,122.2203,122.3974,122.1177,122.3228,11125.0
2018-01-24 13:00:00,131.05,131.15,131.03,131.09,10791.0,122.1737,122.2669,122.155,122.211,10791.0
2018-01-24 13:05:00,131.11,131.12,130.86,130.87,18702.0,122.2296,122.2389,121.9966,122.0059,18702.0
2018-01-24 13:10:00,130.84,130.84,130.49,130.63,34050.0,121.9779,121.9779,121.6516,121.7821,34050.0
2018-01-24 13:15:00,130.58,130.76,130.56,130.72,33832.0,121.7355,121.9033,121.7169,121.866,33832.0
2018-01-24 13:20:00,130.68,130.78,130.58,130.69,35073.0,121.8287,121.922,121.7355,121.8381,35073.0
2018-01-24 13:25:00,130.72,130.83,130.61,130.79,23568.0,121.866,121.9686,121.7635,121.9313,23568.0
2018-01-24 13:30:00,130.73,130.76,130.57,130.69,10827.0,121.8754,121.9033,121.7262,121.8381,10827.0
2018-01-24 13:35:00,130.68,130.85,130.63,130.82,33955.0,121.8287,121.9872,121.7821,121.9593,33955.0
2018-01-24 13:40:00,130.81,131.0,130.78,131.0,10864.0,121.9499,122.1271,121.922,122.1271,10864.0
2018-01-24 13:45:00,130.97,131.02,130.8,130.99,21597.0,122.0991,122.1457,121.9406,122.1177,21597.0
2018-01-24 13:50:00,131.0,131.19,130.92,131.09,30036.0,122.1271,122.3042,122.0525,122.211,30036.0
2018-01-24 13:55:00,131.12,131.12,130.98,131.08,28122.0,122.2389,122.2389,122.1084,122.2017,28122.0
2018-01-24 14:00:00,131.08,131.15,130.99,131.05,28090.0,122.2017,122.2669,122.1177,122.1737,28090.0
2018-01-24 14:05:00,131.03,131.51,131.02,131.39,47497.0,122.155,122.6025,122.1457,122.4907,47497.0
2018-01-24 14:10:00,131.43,131.68,131.43,131.49,22167.0,122.5279,122.761,122.5279,122.5839,22167.0
2018-01-24 14:15:00,131.52,131.88,131.48,131.88,34350.0,122.6119,122.9475,122.5746,122.9475,34350.0
2018-01-24 14:20:00,131.87,132.07,131.84,132.0,40194.0,122.9381,123.1246,122.9102,123.0593,40194.0
2018-01-24 14:25:00,131.99,132.0,131.8,131.94,25241.0,123.05,123.0593,122.8729,123.0034,25241.0
2018-01-24 14:30:00,131.95,132.0,131.84,131.99,10300.0,123.0127,123.0593,122.9102,123.05,10300.0
2018-01-24 14:35:00,131.97,132.0,131.59,131.82,40836.0,123.0314,123.0593,122.6771,122.8915,40836.0
2018-01-24 14:40:00,131.82,132.0,131.8,132.0,42209.0,122.8915,123.0593,122.8729,123.0593,42209.0
2018-01-24 14:45:00,131.97,132.15,131.94,131.96,81156.0,123.0314,123.1992,123.0034,123.022,81156.0
2018-01-24 14:50:00,131.97,132.07,131.81,132.03,45201.0,123.0314,123.1246,122.8822,123.0873,45201.0
2018-01-24 14:55:00,132.03,132.09,131.96,132.04,31383.0,123.0873,123.1432,123.022,123.0966,31383.0
2018-01-24 15:00:00,132.03,132.04,131.85,131.85,229009.0,123.0873,123.0966,122.9195,122.9195,229009.0
2018-01-24 15:05:00,131.85,132.01,131.84,131.97,168197.0,122.9195,123.0687,122.9102,123.0314,168197.0
2018-01-24 15:10:00,131.99,132.98,131.99,132.9,43547.0,123.05,123.973,123.05,123.8984,43547.0
2018-01-24 15:15:00,132.88,133.06,132.82,133.02,59183.0,123.8797,124.0475,123.8238,124.0103,59183.0
2018-01-24 15:20:00,133.03,133.07,132.36,132.52,80414.0,124.0196,124.0569,123.395,123.5441,80414.0
2018-01-24 15:25:00,132.48,132.61,132.42,132.49,25471.0,123.5068,123.628,123.4509,123.5162,25471.0
2018-01-24 15:30:00,132.52,132.57,132.0,132.0,130470.0,123.5441,123.5907,123.0593,123.0593,130470.0
2018-01-24 15:35:00,132.01,132.23,131.87,132.19,50810.0,123.0687,123.2738,122.9381,123.2365,50810.0
2018-01-24 15:40:00,132.21,132.52,132.18,132.42,94373.0,123.2551,123.5441,123.2271,123.4509,94373.0
2018-01-24 15:45:00,132.45,132.78,132.41,132.64,89388.0,123.4789,123.7865,123.4416,123.656,89388.0
2018-01-24 15:50:00,132.66,132.68,132.44,132.48,91102.0,123.6746,123.6933,123.4695,123.5068,91102.0
2018-01-24 15:55:00,132.47,132.73,132.47,132.49,174988.0,123.4975,123.7399,123.4975,123.5162,174988.0
2018-01-25 09:30:00,132.52,132.68,132.22,132.36,43135.0,123.5441,123.6933,123.2644,123.395,43135.0
2018-01-25 09:35:00,132.36,132.62,131.63,131.63,15988.0,123.395,123.6373,122.7144,122.7144,15988.0
2018-01-25 09:40:00,131.68,131.93,131.46,131.48,29000.0,122.761,122.9941,122.5559,122.5746,29000.0
2018-01-25 09:45:00,131.54,131.54,130.2,130.27,21594.0,122.6305,122.6305,121.3813,121.4465,21594.0
2018-01-25 09:50:00,130.33,131.09,130.05,131.01,31385.0,121.5025,122.211,121.2414,122.1364,31385.0
2018-01-25 09:55:00,130.96,131.12,130.48,130.87,37078.0,122.0898,122.2389,121.6423,122.0059,37078.0
2018-01-25 10:00:00,130.9,131.1,130.73,130.96,35411.0,122.0338,122.2203,121.8754,122.0898,35411.0
2018-01-25 10:05:00,130.93,131.18,130.92,131.01,19284.0,122.0618,122.2949,122.0525,122.1364,19284.0
2018-01-25 10:10:00,131.06,131.36,130.99,131.36,36368.0,122.183,122.4627,122.1177,122.4627,36368.0
2018-01-25 10:15:00,131.37,131.48,131.25,131.35,29936.0,122.472,122.5746,122.3601,122.4534,29936.0
2018-01-25 10:20:00,131.28,131.45,131.14,131.2,12166.0,122.3881,122.5466,122.2576,122.3135,12166.0
2018-01-25 10:25:00,131.25,131.26,131.0,131.09,12498.0,122.3601,122.3695,122.1271,122.211,12498.0
2018-01-25 10:30:00,131.15,131.3,131.09,131.23,12135.0,122.2669,122.4068,122.211,122.3415,12135.0
2018-01-25 10:35:00,131.28,131.46,131.23,131.31,9693.0,122.3881,122.5559,122.3415,122.4161,9693.0
2018-01-25 10:40:00,131.25,131.26,130.99,131.13,14048.0,122.3601,122.3695,122.1177,122.2483,14048.0
2018-01-25 10:45:00,131.15,131.22,131.03,131.12,11575.0,122.2669,122.3322,122.155,122.2389,11575.0
2018-01-25 10:50:00,131.12,131.52,131.11,131.36,28428.0,122.2389,122.6119,122.2296,122.4627,28428.0
2018-01-25 10:55:00,131.46,131.56,131.34,131.44,22520.0,122.5559,122.6491,122.444,122.5373,22520.0
2018-01-25 11:00:00,131.52,131.52,130.86,130.87,9072.0,122.6119,122.6119,121.9966,122.0059,9072.0
2018-01-25 11:05:00,130.88,130.97,130.75,130.84,9823.0,122.0152,122.0991,121.894,121.9779,9823.0
2018-01-25 11:10:00,130.89,131.0,130.66,130.66,13370.0,122.0245,122.1271,121.8101,121.8101,13370.0
2018-01-25 11:15:00,130.66,130.66,130.19,130.2,6350.0,121.8101,121.8101,121.3719,121.3813,6350.0
2018-01-25 11:20:00,130.25,130.27,130.09,130.17,14128.0,121.4279,121.4465,121.2787,121.3533,14128.0
2018-01-25 11:25:00,130.2,130.3,130.17,130.27,6800.0,121.3813,121.4745,121.3533,121.4465,6800.0
2018-01-25 11:30:00,130.28,130.64,130.23,130.64,13641.0,121.4558,121.7915,121.4092,121.7915,13641.0
2018-01-25 11:35:00,130.63,130.74,130.49,130.54,10498.0,121.7821,121.8847,121.6516,121.6982,10498.0
2018-01-25 11:40:00,130.54,130.88,130.5,130.88,7450.0,121.6982,122.0152,121.6609,122.0152,7450.0
2018-01-25 11:45:00,130.84,130.84,130.58,130.67,15825.0,121.9779,121.9779,121.7355,121.8194,15825.0
2018-01-25 11:50:00,130.68,130.76,130.5,130.65,8164.0,121.8287,121.9033,121.6609,121.8008,8164.0
2018-01-25 11:55:00,130.65,130.8,130.5,130.5,7668.0,121.8008,121.9406,121.6609,121.6609,7668.0
2018-01-25 12:00:00,130.61,130.61,130.46,130.46,9730.0,121.7635,121.7635,121.6236,121.6236,9730.0
2018-01-25 12:05:00,130.44,130.68,130.44,130.51,8476.0,121.605,121.8287,121.605,121.6703,8476.0
2018-01-25 12:10:00,130.48,130.68,130.44,130.51,8120.0,121.6423,121.8287,121.605,121.6703,8120.0
2018-01-25 12:15:00,130.6,130.68,130.51,130.63,8634.0,121.7542,121.8287,121.6703,121.7821,8634.0
2018-01-25 12:20:00,130.58,130.67,130.44,130.5,9812.0,121.7355,121.8194,121.605,121.6609,9812.0
2018-01-25 12:25:00,130.54,130.54,130.33,130.33,4960.0,121.6982,121.6982,121.5025,121.5025,4960.0
2018-01-25 12:30:00,130.33,130.53,130.27,130.53,9541.0,121.5025,121.6889,121.4465,121.6889,9541.0
2018-01-25 12:35:00,130.53,130.78,130.48,130.66,6830.0,121.6889,121.922,121.6423,121.8101,6830.0
2018-01-25 12:40:00,130.74,130.74,130.54,130.62,7197.0,121.8847,121.8847,121.6982,121.7728,7197.0
2018-01-25 12:45:00,130.56,130.6,130.39,130.41,10140.0,121.7169,121.7542,121.5584,121.577,10140.0
2018-01-25 12:50:00,130.47,130.48,130.36,130.41,16164.0,121.633,121.6423,121.5304,121.577,16164.0
2018-01-25 12:55:00,130.41,130.62,130.41,130.58,7577.0,121.577,121.7728,121.577,121.7355,7577.0
2018-01-25 13:00:00,130.54,130.55,130.42,130.43,7432.0,121.6982,121.7076,121.5864,121.5957,7432.0
2018-01-25 13:05:00,130.46,130.67,130.42,130.67,5900.0,121.6236,121.8194,121.5864,121.8194,5900.0
2018-01-25 13:10:00,130.63,130.82,130.57,130.82,4619.0,121.7821,121.9593,121.7262,121.9593,4619.0
2018-01-25 13:15:00,130.79,131.08,130.77,131.08,14010.0,121.9313,122.2017,121.9127,122.2017,14010.0
2018-01-25 13:20:00,131.09,131.09,130.91,130.97,18827.0,122.211,122.211,122.0432,122.0991,18827.0
2018-01-25 13:25:00,130.98,131.16,130.95,131.16,13414.0,122.1084,122.2762,122.0805,122.2762,13414.0
2018-01-25 13:30:00,131.16,131.24,130.96,131.24,20074.0,122.2762,122.3508,122.0898,122.3508,20074.0
2018-01-25 13:35:00,131.27,131.33,131.01,131.11,38085.0,122.3788,122.4347,122.1364,122.2296,38085.0
2018-01-25 13:40:00,131.09,131.19,131.09,131.19,8416.0,122.211,122.3042,122.211,122.3042,8416.0
2018-01-25 13:45:00,131.16,131.85,131.16,131.76,15445.0,122.2762,122.9195,122.2762,122.8356,15445.0
2018-01-25 13:50:00,131.76,131.77,131.61,131.61,9711.0,122.8356,122.8449,122.6958,122.6958,9711.0
2018-01-25 13:55:00,131.64,131.66,131.35,131.36,56850.0,122.7237,122.7424,122.4534,122.4627,56850.0
2018-01-25 14:00:00,131.33,131.41,131.23,131.39,9569.0,122.4347,122.5093,122.3415,122.4907,9569.0
2018-01-25 14:05:00,131.42,131.52,131.38,131.52,10028.0,122.5186,122.6119,122.4813,122.6119,10028.0
2018-01-25 14:10:00,131.53,131.53,131.16,131.33,15980.0,122.6212,122.6212,122.2762,122.4347,15980.0
2018-01-25 14:15:00,131.37,131.62,131.28,131.56,12701.0,122.472,122.7051,122.3881,122.6491,12701.0
2018-01-25 14:20:00,131.53,131.53,131.35,131.39,6676.0,122.6212,122.6212,122.4534,122.4907,6676.0
2018-01-25 14:25:00,131.37,131.45,131.33,131.44,6971.0,122.472,122.5466,122.4347,122.5373,6971.0
2018-01-25 14:30:00,131.41,131.44,131.22,131.29,21347.0,122.5093,122.5373,122.3322,122.3974,21347.0
2018-01-25 14:35:00,131.29,131.48,131.29,131.3,9016.0,122.3974,122.5746,122.3974,122.4068,9016.0
2018-01-25 14:40:00,131.31,131.4,131.2,131.38,14987.0,122.4161,122.5,122.3135,122.4813,14987.0
2018-01-25 14:45:00,131.37,131.4,131.14,131.28,8252.0,122.472,122.5,122.2576,122.3881,8252.0
2018-01-25 14:50:00,131.29,131.31,131.15,131.23,19914.0,122.3974,122.4161,122.2669,122.3415,19914.0
2018-01-25 14:55:00,131.23,131.3,131.13,131.25,27153.0,122.3415,122.4068,122.2483,122.3601,27153.0
2018-01-25 15:00:00,131.25,131.4,131.23,131.38,14880.0,122.3601,122.5,122.3415,122.4813,14880.0
2018-01-25 15:05:00,131.4,131.43,131.32,131.4,33105.0,122.5,122.5279,122.4254,122.5,33105.0
2018-01-25 15:10:00,131.36,131.46,131.35,131.4,44585.0,122.4627,122.5559,122.4534,122.5,44585.0
2018-01-25 15:15:00,131.41,131.84,131.4,131.62,21842.0,122.5093,122.9102,122.5,122.7051,21842.0
2018-01-25 15:20:00,131.62,131.65,131.54,131.57,19072.0,122.7051,122.733,122.6305,122.6585,19072.0
2018-01-25 15:25:00,131.59,131.67,131.56,131.58,36777.0,122.6771,122.7517,122.6491,122.6678,36777.0
2018-01-25 15:30:00,131.6,131.7,131.59,131.68,39250.0,122.6864,122.7797,122.6771,122.761,39250.0
2018-01-25 15:35:00,131.68,131.79,131.67,131.75,46512.0,122.761,122.8636,122.7517,122.8263,46512.0
2018-01-25 15:40:00,131.76,131.83,131.75,131.79,59224.0,122.8356,122.9009,122.8263,122.8636,59224.0
2018-01-25 15:45:00,131.8,131.82,131.68,131.68,57944.0,122.8729,122.8915,122.761,122.761,57944.0
2018-01-25 15:50:00,131.71,131.9,131.64,131.89,117039.0,122.789,122.9661,122.7237,122.9568,117039.0
2018-01-25 15:55:00,131.89,132.05,131.86,131.94,113358.0,122.9568,123.106,122.9288,123.0034,113358.0
2018-01-26 09:30:00,132.6,132.73,132.12,132.27,25873.0,123.6187,123.7399,123.1712,123.3111,25873.0
2018-01-26 09:35:00,132.21,132.94,132.13,132.76,14578.0,123.2551,123.9357,123.1805,123.7679,14578.0
2018-01-26 09:40:00,132.83,133.67,132.76,133.38,31793.0,123.8331,124.6162,123.7679,124.3459,31793.0
2018-01-26 09:45:00,133.49,133.49,132.69,132.87,18880.0,124.4484,124.4484,123.7026,123.8704,18880.0
2018-01-26 09:50:00,132.88,132.93,132.45,132.65,20339.0,123.8797,123.9263,123.4789,123.6653,20339.0
2018-01-26 09:55:00,132.64,133.13,132.62,132.81,14438.0,123.656,124.1128,123.6373,123.8145,14438.0
2018-01-26 10:00:00,132.98,133.29,132.83,133.17,14078.0,123.973,124.262,123.8331,124.1501,14078.0
2018-01-26 10:05:00,133.08,133.28,133.01,133.02,13789.0,124.0662,124.2526,124.0009,124.0103,13789.0
2018-01-26 10:10:00,133.07,133.14,132.99,133.03,11221.0,124.0569,124.1221,123.9823,124.0196,11221.0
2018-01-26 10:15:00,133.03,133.26,132.87,133.25,22821.0,124.0196,124.234,123.8704,124.2247,22821.0
2018-01-26 10:20:00,133.23,133.3,133.16,133.18,15200.0,124.206,124.2713,124.1408,124.1594,15200.0
2018-01-26 10:25:00,133.16,133.17,133.05,133.14,8611.0,124.1408,124.1501,124.0382,124.1221,8611.0
2018-01-26 10:30:00,133.13,133.3,133.11,133.21,12988.0,124.1128,124.2713,124.0942,124.1874,12988.0
2018-01-26 10:35:00,133.09,133.35,133.09,133.31,9450.0,124.0755,124.3179,124.0755,124.2806,9450.0
2018-01-26 10:40:00,133.3,133.35,133.05,133.26,16936.0,124.2713,124.3179,124.0382,124.234,16936.0
2018-01-26 10:45:00,133.17,133.41,133.17,133.38,14733.0,124.1501,124.3738,124.1501,124.3459,14733.0
2018-01-26 10:50:00,133.38,133.38,133.22,133.23,22147.0,124.3459,124.3459,124.1967,124.206,22147.0
2018-01-26 10:55:00,133.19,133.3,133.05,133.29,19696.0,124.1687,124.2713,124.0382,124.262,19696.0
2018-01-26 11:00:00,133.26,133.54,133.26,133.33,17481.0,124.234,124.495,124.234,124.2993,17481.0
2018-01-26 11:05:00,133.29,133.29,133.11,133.22,8758.0,124.262,124.262,124.0942,124.1967,8758.0
2018-01-26 11:10:00,133.2,133.36,133.12,133.19,10422.0,124.1781,124.3272,124.1035,124.1687,10422.0
2018-01-26 11:15:00,133.21,133.32,133.17,133.32,10783.0,124.1874,124.2899,124.1501,124.2899,10783.0
2018-01-26 11:20:00,133.28,133.37,133.28,133.37,4700.0,124.2526,124.3365,124.2526,124.3365,4700.0
2018-01-26 11:25:00,133.4,133.58,133.4,133.49,17999.0,124.3645,124.5323,124.3645,124.4484,17999.0
2018-01-26 11:30:00,133.49,133.71,133.49,133.62,14548.0,124.4484,124.6535,124.4484,124.5696,14548.0
2018-01-26 11:35:00,133.63,133.67,133.52,133.52,9502.0,124.5789,124.6162,124.4764,124.4764,9502.0
2018-01-26 11:40:00,133.46,133.57,133.45,133.57,8688.0,124.4205,124.523,124.4111,124.523,8688.0
2018-01-26 11:45:00,133.59,133.65,133.51,133.52,6100.0,124.5416,124.5976,124.4671,124.4764,6100.0
2018-01-26 11:50:00,133.58,133.65,133.37,133.42,7540.0,124.5323,124.5976,124.3365,124.3832,7540.0
2018-01-26 11:55:00,133.4,133.45,133.33,133.4,4100.0,124.3645,124.4111,124.2993,124.3645,4100.0
2018-01-26 12:00:00,133.4,133.49,133.38,133.47,5368.0,124.3645,124.4484,124.3459,124.4298,5368.0
2018-01-26 12:05:00,133.45,133.66,133.36,133.66,8691.0,124.4111,124.6069,124.3272,124.6069,8691.0
2018-01-26 12:10:00,133.65,133.74,133.6,133.74,6888.0,124.5976,124.6815,124.551,124.6815,6888.0
2018-01-26 12:15:00,133.72,133.97,133.72,133.87,10647.0,124.6628,124.8959,124.6628,124.8027,10647.0
2018-01-26 12:20:00,133.9,133.9,133.76,133.89,7703.0,124.8306,124.8306,124.7001,124.8213,7703.0
2018-01-26 12:25:00,133.84,133.93,133.78,133.86,9188.0,124.7747,124.8586,124.7188,124.7934,9188.0
2018-01-26 12:30:00,133.87,134.0,133.85,134.0,7974.0,124.8027,124.9239,124.784,124.9239,7974.0
2018-01-26 12:35:00,133.97,133.98,133.82,133.82,5300.0,124.8959,124.9052,124.7561,124.7561,5300.0
2018-01-26 12:40:00,133.87,133.98,133.85,133.97,9396.0,124.8027,124.9052,124.784,124.8959,9396.0
2018-01-26 12:45:00,133.93,134.03,133.93,134.02,8784.0,124.8586,124.9518,124.8586,124.9425,8784.0
2018-01-26 12:50:00,134.06,134.16,134.01,134.07,7779.0,124.9798,125.073,124.9332,124.9891,7779.0
2018-01-26 12:55:00,134.0,134.05,133.78,133.89,13212.0,124.9239,124.9705,124.7188,124.8213,13212.0
2018-01-26 13:00:00,133.83,134.18,133.82,134.18,7317.0,124.7654,125.0917,124.7561,125.0917,7317.0
2018-01-26 13:05:00,134.17,134.2,134.05,134.08,5498.0,125.0824,125.1103,124.9705,124.9985,5498.0
2018-01-26 13:10:00,134.01,134.08,134.01,134.06,7063.0,124.9332,124.9985,124.9332,124.9798,7063.0
2018-01-26 13:15:00,134.09,134.24,134.09,134.21,6291.0,125.0078,125.1476,125.0078,125.1197,6291.0
2018-01-26 13:20:00,134.24,134.55,134.24,134.5,22043.0,125.1476,125.4366,125.1476,125.39,22043.0
2018-01-26 13:25:00,134.49,134.49,134.21,134.37,12318.0,125.3807,125.3807,125.1197,125.2688,12318.0
2018-01-26 13:30:00,134.34,134.53,134.29,134.53,10033.0,125.2408,125.418,125.1942,125.418,10033.0
2018-01-26 13:35:00,134.57,134.58,134.44,134.57,9557.0,125.4553,125.4646,125.3341,125.4553,9557.0
2018-01-26 13:40:00,134.58,134.82,134.58,134.76,20644.0,125.4646,125.6883,125.4646,125.6324,20644.0
2018-01-26 13:45:00,134.76,134.88,134.75,134.81,24904.0,125.6324,125.7443,125.6231,125.679,24904.0
2018-01-26 13:50:00,134.8,134.91,134.78,134.91,11846.0,125.6697,125.7722,125.651,125.7722,11846.0
2018-01-26 13:55:00,134.88,135.15,134.84,135.11,22842.0,125.7443,125.996,125.707,125.9587,22842.0
2018-01-26 14:00:00,135.11,135.19,134.83,134.84,19452.0,125.9587,126.0333,125.6977,125.707,19452.0
2018-01-26 14:05:00,134.83,134.9,134.7,134.9,9480.0,125.6977,125.7629,125.5765,125.7629,9480.0
2018-01-26 14:10:00,134.89,134.89,134.71,134.72,5750.0,125.7536,125.7536,125.5858,125.5951,5750.0
2018-01-26 14:15:00,134.79,134.93,134.72,134.91,11019.0,125.6604,125.7909,125.5951,125.7722,11019.0
2018-01-26 14:20:00,134.88,134.94,134.78,134.84,8256.0,125.7443,125.8002,125.651,125.707,8256.0
2018-01-26 14:25:00,134.82,134.82,134.66,134.75,15425.0,125.6883,125.6883,125.5392,125.6231,15425.0
2018-01-26 14:30:00,134.74,134.74,134.65,134.66,15211.0,125.6138,125.6138,125.5298,125.5392,15211.0
2018-01-26 14:35:00,134.66,134.8,134.61,134.67,18746.0,125.5392,125.6697,125.4926,125.5485,18746.0
2018-01-26 14:40:00,134.7,134.7,134.47,134.52,9930.0,125.5765,125.5765,125.362,125.4087,9930.0
2018-01-26 14:45:00,134.48,134.56,134.47,134.49,2599.0,125.3714,125.4459,125.362,125.3807,2599.0
2018-01-26 14:50:00,134.52,134.53,134.36,134.53,5567.0,125.4087,125.418,125.2595,125.418,5567.0
2018-01-26 14:55:00,134.55,134.62,134.46,134.48,10312.0,125.4366,125.5019,125.3527,125.3714,10312.0
2018-01-26 15:00:00,134.42,134.49,134.39,134.44,8238.0,125.3154,125.3807,125.2875,125.3341,8238.0
2018-01-26 15:05:00,134.43,134.43,134.14,134.25,24219.0,125.3248,125.3248,125.0544,125.1569,24219.0
2018-01-26 15:10:00,134.28,134.43,134.26,134.43,13032.0,125.1849,125.3248,125.1663,125.3248,13032.0
2018-01-26 15:15:00,134.42,134.7,134.38,134.7,9918.0,125.3154,125.5765,125.2781,125.5765,9918.0
2018-01-26 15:20:00,134.69,134.76,134.59,134.69,11167.0,125.5671,125.6324,125.4739,125.5671,11167.0
2018-01-26 15:25:00,134.63,134.74,134.61,134.71,9234.0,125.5112,125.6138,125.4926,125.5858,9234.0
2018-01-26 15:30:00,134.68,134.75,134.64,134.66,18590.0,125.5578,125.6231,125.5205,125.5392,18590.0
2018-01-26 15:35:00,134.65,134.95,134.65,134.9,33957.0,125.5298,125.8095,125.5298,125.7629,33957.0
2018-01-26 15:40:00,134.9,134.91,134.83,134.88,31660.0,125.7629,125.7722,125.6977,125.7443,31660.0
2018-01-26 15:45:00,134.88,134.96,134.84,134.93,37747.0,125.7443,125.8189,125.707,125.7909,37747.0
2018-01-26 15:50:00,134.94,134.98,134.9,134.97,37003.0,125.8002,125.8375,125.7629,125.8282,37003.0
2018-01-26 15:55:00,134.97,135.05,134.85,134.97,78050.0,125.8282,125.9028,125.7163,125.8282,78050.0
2018-01-29 09:30:00,134.55,134.85,134.29,134.55,37548.0,125.4366,125.7163,125.1942,125.4366,37548.0
2018-01-29 09:35:00,134.41,135.49,134.39,135.37,7722.0,125.3061,126.313,125.2875,126.2011,7722.0
2018-01-29 09:40:00,135.49,135.65,135.37,135.44,6100.0,126.313,126.4621,126.2011,126.2663,6100.0
2018-01-29 09:45:00,135.42,135.43,135.05,135.13,7358.0,126.2477,126.257,125.9028,125.9773,7358.0
2018-01-29 09:50:00,135.09,135.18,134.89,135.14,11901.0,125.94,126.024,125.7536,125.9867,11901.0
2018-01-29 09:55:00,135.22,135.24,134.88,135.23,15670.0,126.0612,126.0799,125.7443,126.0706,15670.0
2018-01-29 10:00:00,135.17,135.17,134.72,134.83,9700.0,126.0146,126.0146,125.5951,125.6977,9700.0
2018-01-29 10:05:00,134.79,134.91,134.66,134.77,20468.0,125.6604,125.7722,125.5392,125.6417,20468.0
2018-01-29 10:10:00,134.79,134.91,134.75,134.88,18398.0,125.6604,125.7722,125.6231,125.7443,18398.0
2018-01-29 10:15:00,134.83,134.86,134.54,134.7,8429.0,125.6977,125.7256,125.4273,125.5765,8429.0
2018-01-29 10:20:00,134.7,134.74,134.53,134.7,10819.0,125.5765,125.6138,125.418,125.5765,10819.0
2018-01-29 10:25:00,134.76,134.92,134.71,134.88,7820.0,125.6324,125.7816,125.5858,125.7443,7820.0
2018-01-29 10:30:00,134.84,134.9,134.54,134.55,6129.0,125.707,125.7629,125.4273,125.4366,6129.0
2018-01-29 10:35:00,134.52,134.52,134.14,134.16,15085.0,125.4087,125.4087,125.0544,125.073,15085.0
2018-01-29 10:40:00,134.11,134.15,133.75,133.92,14479.0,125.0264,125.0637,124.6908,124.8493,14479.0
2018-01-29 10:45:00,133.98,134.55,133.98,134.53,9503.0,124.9052,125.4366,124.9052,125.418,9503.0
2018-01-29 10:50:00,134.54,134.55,134.25,134.25,5587.0,125.4273,125.4366,125.1569,125.1569,5587.0
2018-01-29 10:55:00,134.21,134.58,134.21,134.41,8119.0,125.1197,125.4646,125.1197,125.3061,8119.0
2018-01-29 11:00:00,134.41,134.44,134.02,134.02,13191.0,125.3061,125.3341,124.9425,124.9425,13191.0
2018-01-29 11:05:00,134.06,134.19,133.92,134.07,12322.0,124.9798,125.101,124.8493,124.9891,12322.0
2018-01-29 11:10:00,134.08,134.2,133.84,134.15,13754.0,124.9985,125.1103,124.7747,125.0637,13754.0
2018-01-29 11:15:00,134.17,134.2,134.08,134.08,8865.0,125.0824,125.1103,124.9985,124.9985,8865.0
2018-01-29 11:20:00,134.12,134.39,134.1,134.31,13115.0,125.0357,125.2875,125.0171,125.2129,13115.0
2018-01-29 11:25:00,134.3,134.38,133.96,134.09,12645.0,125.2036,125.2781,124.8866,125.0078,12645.0
2018-01-29 11:30:00,134.05,134.27,134.0,134.27,11312.0,124.9705,125.1756,124.9239,125.1756,11312.0
2018-01-29 11:35:00,134.29,134.42,134.25,134.41,2970.0,125.1942,125.3154,125.1569,125.3061,2970.0
2018-01-29 11:40:00,134.44,134.86,134.22,134.86,16158.0,125.3341,125.7256,125.129,125.7256,16158.0
2018-01-29 11:45:00,134.81,134.86,134.58,134.66,5631.0,125.679,125.7256,125.4646,125.5392,5631.0
2018-01-29 11:50:00,134.63,134.76,134.43,134.43,8381.0,125.5112,125.6324,125.3248,125.3248,8381.0
2018-01-29 11:55:00,134.42,134.57,134.23,134.31,13809.0,125.3154,125.4553,125.1383,125.2129,13809.0
2018-01-29 12:00:00,134.34,134.41,134.01,134.32,12901.0,125.2408,125.3061,124.9332,125.2222,12901.0
2018-01-29 12:05:00,134.26,134.33,134.2,134.23,5425.0,125.1663,125.2315,125.1103,125.1383,5425.0
2018-01-29 12:10:00,134.25,134.42,134.17,134.42,5938.0,125.1569,125.3154,125.0824,125.3154,5938.0
2018-01-29 12:15:00,134.42,134.52,134.31,134.52,4500.0,125.3154,125.4087,125.2129,125.4087,4500.0
2018-01-29 12:20:00,134.55,134.55,134.49,134.51,3063.0,125.4366,125.4366,125.3807,125.3993,3063.0
2018-01-29 12:25:00,134.52,134.63,134.38,134.6,13365.0,125.4087,125.5112,125.2781,125.4832,13365.0
2018-01-29 12:30:00,134.58,134.58,134.42,134.42,2905.0,125.4646,125.4646,125.3154,125.3154,2905.0
2018-01-29 12:35:00,134.42,134.43,134.33,134.36,6171.0,125.3154,125.3248,125.2315,125.2595,6171.0
2018-01-29 12:40:00,134.37,134.38,134.23,134.27,5148.0,125.2688,125.2781,125.1383,125.1756,5148.0
2018-01-29 12:45:00,134.29,134.4,134.28,134.31,6358.0,125.1942,125.2968,125.1849,125.2129,6358.0
2018-01-29 12:50:00,134.31,134.36,134.28,134.3,6613.0,125.2129,125.2595,125.1849,125.2036,6613.0
2018-01-29 12:55:00,134.33,134.75,134.32,134.64,7483.0,125.2315,125.6231,125.2222,125.5205,7483.0
2018-01-29 13:00:00,134.6,134.76,134.58,134.76,3000.0,125.4832,125.6324,125.4646,125.6324,3000.0
2018-01-29 13:05:00,134.69,134.76,134.61,134.72,6974.0,125.5671,125.6324,125.4926,125.5951,6974.0
2018-01-29 13:10:00,134.71,134.75,134.61,134.73,3900.0,125.5858,125.6231,125.4926,125.6044,3900.0
2018-01-29 13:15:00,134.76,134.9,134.75,134.83,4640.0,125.6324,125.7629,125.6231,125.6977,4640.0
2018-01-29 13:20:00,134.8,134.87,134.7,134.78,3900.0,125.6697,125.7349,125.5765,125.651,3900.0
2018-01-29 13:25:00,134.77,134.84,134.68,134.8,5300.0,125.6417,125.707,125.5578,125.6697,5300.0
2018-01-29 13:30:00,134.8,134.9,134.75,134.87,7704.0,125.6697,125.7629,125.6231,125.7349,7704.0
2018-01-29 13:35:00,134.9,134.93,134.79,134.79,4770.0,125.7629,125.7909,125.6604,125.6604,4770.0
2018-01-29 13:40:00,134.8,134.84,134.74,134.75,3061.0,125.6697,125.707,125.6138,125.6231,3061.0
2018-01-29 13:45:00,134.77,134.94,134.76,134.86,8160.0,125.6417,125.8002,125.6324,125.7256,8160.0
2018-01-29 13:50:00,134.88,134.95,134.86,134.88,3911.0,125.7443,125.8095,125.7256,125.7443,3911.0
2018-01-29 13:55:00,134.9,134.98,134.85,134.92,6550.0,125.7629,125.8375,125.7163,125.7816,6550.0
2018-01-29 14:00:00,134.9,134.97,134.83,134.85,6965.0,125.7629,125.8282,125.6977,125.7163,6965.0
2018-01-29 14:05:00,134.85,134.95,134.84,134.9,5300.0,125.7163,125.8095,125.707,125.7629,5300.0
2018-01-29 14:10:00,134.84,134.96,134.7,134.94,9566.0,125.707,125.8189,125.5765,125.8002,9566.0
2018-01-29 14:15:00,134.93,134.95,134.82,134.88,5170.0,125.7909,125.8095,125.6883,125.7443,5170.0
2018-01-29 14:20:00,134.86,134.89,134.79,134.79,5306.0,125.7256,125.7536,125.6604,125.6604,5306.0
2018-01-29 14:25:00,134.84,134.87,134.79,134.81,5527.0,125.707,125.7349,125.6604,125.679,5527.0
2018-01-29 14:30:00,134.83,134.84,134.74,134.74,10528.0,125.6977,125.707,125.6138,125.6138,10528.0
2018-01-29 14:35:00,134.69,134.77,134.64,134.66,13526.0,125.5671,125.6417,125.5205,125.5392,13526.0
2018-01-29 14:40:00,134.65,134.78,134.58,134.77,5602.0,125.5298,125.651,125.4646,125.6417,5602.0
2018-01-29 14:45:00,134.79,134.83,134.76,134.79,3454.0,125.6604,125.6977,125.6324,125.6604,3454.0
2018-01-29 14:50:00,134.8,134.81,134.74,134.75,4646.0,125.6697,125.679,125.6138,125.6231,4646.0
2018-01-29 14:55:00,134.73,134.81,134.7,134.76,6401.0,125.6044,125.679,125.5765,125.6324,6401.0
2018-01-29 15:00:00,134.75,135.05,134.74,135.01,12482.0,125.6231,125.9028,125.6138,125.8655,12482.0
2018-01-29 15:05:00,134.99,135.01,134.87,135.01,4762.0,125.8468,125.8655,125.7349,125.8655,4762.0
2018-01-29 15:10:00,135.03,135.09,134.98,135.0,7296.0,125.8841,125.94,125.8375,125.8561,7296.0
2018-01-29 15:15:00,135.03,135.13,135.02,135.07,6311.0,125.8841,125.9773,125.8748,125.9214,6311.0
2018-01-29 15:20:00,135.08,135.08,134.91,134.94,9057.0,125.9307,125.9307,125.7722,125.8002,9057.0
2018-01-29 15:25:00,134.9,134.95,134.76,134.76,13080.0,125.7629,125.8095,125.6324,125.6324,13080.0
2018-01-29 15:30:00,134.75,134.82,134.61,134.81,17172.0,125.6231,125.6883,125.4926,125.679,17172.0
2018-01-29 15:35:00,134.82,134.89,134.76,134.82,13255.0,125.6883,125.7536,125.6324,125.6883,13255.0
2018-01-29 15:40:00,134.81,134.85,134.61,134.65,17870.0,125.679,125.7163,125.4926,125.5298,17870.0
2018-01-29 15:45:00,134.61,134.62,134.39,134.53,21858.0,125.4926,125.5019,125.2875,125.418,21858.0
2018-01-29 15:50:00,134.56,134.86,134.56,134.8,27461.0,125.4459,125.7256,125.4459,125.6697,27461.0
2018-01-29 15:55:00,134.82,135.02,134.75,134.76,101913.0,125.6883,125.8748,125.6231,125.6324,101913.0
2018-01-30 09:30:00,134.22,134.84,133.78,134.84,19996.0,125.129,125.707,124.7188,125.707,19996.0
2018-01-30 09:35:00,134.92,135.1,134.18,134.18,8536.0,125.7816,125.9494,125.0917,125.0917,8536.0
2018-01-30 09:40:00,134.18,134.5,133.9,134.17,13842.0,125.0917,125.39,124.8306,125.0824,13842.0
2018-01-30 09:45:00,133.99,134.4,133.84,134.15,16763.0,124.9146,125.2968,124.7747,125.0637,16763.0
2018-01-30 09:50:00,134.13,134.48,134.05,134.46,8045.0,125.0451,125.3714,124.9705,125.3527,8045.0
2018-01-30 09:55:00,134.36,134.86,134.25,134.7,8177.0,125.2595,125.7256,125.1569,125.5765,8177.0
2018-01-30 10:00:00,134.84,135.02,134.5,134.65,12558.0,125.707,125.8748,125.39,125.5298,12558.0
2018-01-30 10:05:00,134.64,134.88,134.38,134.66,15328.0,125.5205,125.7443,125.2781,125.5392,15328.0
2018-01-30 10:10:00,134.72,134.9,134.23,134.28,29649.0,125.5951,125.7629,125.1383,125.1849,29649.0
2018-01-30 10:15:00,134.28,134.35,133.75,133.85,15005.0,125.1849,125.2502,124.6908,124.784,15005.0
2018-01-30 10:20:00,133.69,133.89,133.43,133.5,24161.0,124.6349,124.8213,124.3925,124.4577,24161.0
2018-01-30 10:25:00,133.45,133.68,133.25,133.45,16593.0,124.4111,124.6255,124.2247,124.4111,16593.0
2018-01-30 10:30:00,133.56,134.06,133.56,133.86,32299.0,124.5137,124.9798,124.5137,124.7934,32299.0
2018-01-30 10:35:00,133.8,133.93,133.53,133.9,14001.0,124.7374,124.8586,124.4857,124.8306,14001.0
2018-01-30 10:40:00,133.82,133.84,133.42,133.73,17773.0,124.7561,124.7747,124.3832,124.6722,17773.0
2018-01-30 10:45:00,133.65,133.96,133.65,133.87,6940.0,124.5976,124.8866,124.5976,124.8027,6940.0
2018-01-30 10:50:00,133.89,133.91,133.32,133.71,14102.0,124.8213,124.84,124.2899,124.6535,14102.0
2018-01-30 10:55:00,133.61,133.93,133.57,133.69,15750.0,124.5603,124.8586,124.523,124.6349,15750.0
2018-01-30 11:00:00,133.77,134.03,133.35,133.39,18619.0,124.7095,124.9518,124.3179,124.3552,18619.0
2018-01-30 11:05:00,133.41,133.42,133.23,133.26,11032.0,124.3738,124.3832,124.206,124.234,11032.0
2018-01-30 11:10:00,133.31,133.58,133.15,133.39,18134.0,124.2806,124.5323,124.1314,124.3552,18134.0
2018-01-30 11:15:00,133.41,133.63,133.35,133.56,6644.0,124.3738,124.5789,124.3179,124.5137,6644.0
2018-01-30 11:20:00,133.55,133.65,133.51,133.6,9785.0,124.5044,124.5976,124.4671,124.551,9785.0
2018-01-30 11:25:00,133.58,133.67,133.25,133.29,7202.0,124.5323,124.6162,124.2247,124.262,7202.0
2018-01-30 11:30:00,133.26,133.47,133.25,133.37,10289.0,124.234,124.4298,124.2247,124.3365,10289.0
2018-01-30 11:35:00,133.41,133.66,133.41,133.45,10304.0,124.3738,124.6069,124.3738,124.4111,10304.0
2018-01-30 11:40:00,133.43,133.64,133.42,133.57,9335.0,124.3925,124.5883,124.3832,124.523,9335.0
2018-01-30 11:45:00,133.62,133.62,133.44,133.44,5232.0,124.5696,124.5696,124.4018,124.4018,5232.0
2018-01-30 11:50:00,133.49,133.52,133.22,133.25,11038.0,124.4484,124.4764,124.1967,124.2247,11038.0
2018-01-30 11:55:00,133.29,133.37,133.22,133.29,24800.0,124.262,124.3365,124.1967,124.262,24800.0
2018-01-30 12:00:00,133.25,133.25,133.0,133.02,7044.0,124.2247,124.2247,123.9916,124.0103,7044.0
2018-01-30 12:05:00,133.0,133.0,132.82,132.96,12402.0,123.9916,123.9916,123.8238,123.9543,12402.0
2018-01-30 12:10:00,132.96,133.34,132.95,133.26,26330.0,123.9543,124.3086,123.945,124.234,26330.0
2018-01-30 12:15:00,133.28,133.47,133.17,133.47,6340.0,124.2526,124.4298,124.1501,124.4298,6340.0
2018-01-30 12:20:00,133.41,133.51,133.32,133.32,5092.0,124.3738,124.4671,124.2899,124.2899,5092.0
2018-01-30 12:25:00,133.34,133.4,133.24,133.25,8117.0,124.3086,124.3645,124.2154,124.2247,8117.0
2018-01-30 12:30:00,133.25,133.46,133.25,133.39,10375.0,124.2247,124.4205,124.2247,124.3552,10375.0
2018-01-30 12:35:00,133.43,133.47,133.22,133.32,7356.0,124.3925,124.4298,124.1967,124.2899,7356.0
2018-01-30 12:40:00,133.26,133.57,133.26,133.44,4120.0,124.234,124.523,124.234,124.4018,4120.0
2018-01-30 12:45:00,133.48,133.57,133.25,133.27,8966.0,124.4391,124.523,124.2247,124.2433,8966.0
2018-01-30 12:50:00,133.26,133.67,133.26,133.58,8057.0,124.234,124.6162,124.234,124.5323,8057.0
2018-01-30 12:55:00,133.52,133.6,133.46,133.58,4341.0,124.4764,124.551,124.4205,124.5323,4341.0
2018-01-30 13:00:00,133.59,133.63,133.45,133.45,3125.0,124.5416,124.5789,124.4111,124.4111,3125.0
2018-01-30 13:05:00,133.45,133.51,133.26,133.48,5704.0,124.4111,124.4671,124.234,124.4391,5704.0
2018-01-30 13:10:00,133.41,133.62,133.41,133.5,3151.0,124.3738,124.5696,124.3738,124.4577,3151.0
2018-01-30 13:15:00,133.49,133.61,133.37,133.52,3817.0,124.4484,124.5603,124.3365,124.4764,3817.0
2018-01-30 13:20:00,133.47,133.56,133.42,133.53,6692.0,124.4298,124.5137,124.3832,124.4857,6692.0
2018-01-30 13:25:00,133.56,133.67,133.52,133.55,4866.0,124.5137,124.6162,124.4764,124.5044,4866.0
2018-01-30 13:30:00,133.48,133.6,133.45,133.6,5615.0,124.4391,124.551,124.4111,124.551,5615.0
2018-01-30 13:35:00,133.61,133.67,133.49,133.56,6098.0,124.5603,124.6162,124.4484,124.5137,6098.0
2018-01-30 13:40:00,133.6,133.69,133.57,133.61,3333.0,124.551,124.6349,124.523,124.5603,3333.0
2018-01-30 13:45:00,133.63,133.76,133.58,133.74,5925.0,124.5789,124.7001,124.5323,124.6815,5925.0
2018-01-30 13:50:00,133.68,133.8,133.6,133.75,5579.0,124.6255,124.7374,124.551,124.6908,5579.0
2018-01-30 13:55:00,133.81,133.91,133.79,133.83,5040.0,124.7467,124.84,124.7281,124.7654,5040.0
2018-01-30 14:00:00,133.79,133.83,133.74,133.74,5068.0,124.7281,124.7654,124.6815,124.6815,5068.0
2018-01-30 14:05:00,133.79,133.84,133.58,133.59,7288.0,124.7281,124.7747,124.5323,124.5416,7288.0
2018-01-30 14:10:00,133.53,133.79,133.53,133.74,5842.0,124.4857,124.7281,124.4857,124.6815,5842.0
2018-01-30 14:15:00,133.71,133.71,133.59,133.63,4458.0,124.6535,124.6535,124.5416,124.5789,4458.0
2018-01-30 14:20:00,133.59,133.74,133.56,133.71,5305.0,124.5416,124.6815,124.5137,124.6535,5305.0
2018-01-30 14:25:00,133.7,133.72,133.56,133.66,5110.0,124.6442,124.6628,124.5137,124.6069,5110.0
2018-01-30 14:30:00,133.62,133.63,133.47,133.47,7131.0,124.5696,124.5789,124.4298,124.4298,7131.0
2018-01-30 14:35:00,133.5,133.6,133.44,133.5,5554.0,124.4577,124.551,124.4018,124.4577,5554.0
2018-01-30 14:40:00,133.46,133.53,133.42,133.52,8345.0,124.4205,124.4857,124.3832,124.4764,8345.0
2018-01-30 14:45:00,133.5,133.55,133.45,133.55,4153.0,124.4577,124.5044,124.4111,124.5044,4153.0
2018-01-30 14:50:00,133.5,133.68,133.49,133.68,9421.0,124.4577,124.6255,124.4484,124.6255,9421.0
2018-01-30 14:55:00,133.71,133.77,133.62,133.63,5100.0,124.6535,124.7095,124.5696,124.5789,5100.0
2018-01-30 15:00:00,133.62,133.62,133.53,133.56,6695.0,124.5696,124.5696,124.4857,124.5137,6695.0
2018-01-30 15:05:00,133.55,133.57,133.44,133.48,11749.0,124.5044,124.523,124.4018,124.4391,11749.0
2018-01-30 15:10:00,133.5,133.66,133.5,133.62,9537.0,124.4577,124.6069,124.4577,124.5696,9537.0
2018-01-30 15:15:00,133.63,133.65,133.55,133.55,6570.0,124.5789,124.5976,124.5044,124.5044,6570.0
2018-01-30 15:20:00,133.59,133.62,133.48,133.49,10654.0,124.5416,124.5696,124.4391,124.4484,10654.0
2018-01-30 15:25:00,133.5,133.55,133.46,133.53,13483.0,124.4577,124.5044,124.4205,124.4857,13483.0
2018-01-30 15:30:00,133.56,133.71,133.56,133.7,14065.0,124.5137,124.6535,124.5137,124.6442,14065.0
2018-01-30 15:35:00,133.7,133.84,133.7,133.73,16380.0,124.6442,124.7747,124.6442,124.6722,16380.0
2018-01-30 15:40:00,133.73,133.74,133.52,133.52,16305.0,124.6722,124.6815,124.4764,124.4764,16305.0
2018-01-30 15:45:00,133.56,133.68,133.54,133.55,16389.0,124.5137,124.6255,124.495,124.5044,16389.0
2018-01-30 15:50:00,133.56,133.56,133.46,133.49,20347.0,124.5137,124.5137,124.4205,124.4484,20347.0
2018-01-30 15:55:00,133.49,133.51,133.27,133.29,51358.0,124.4484,124.4671,124.2433,124.262,51358.0
2018-01-31 09:30:00,133.69,134.45,133.18,134.45,23781.0,124.6349,125.3434,124.1594,125.3434,23781.0
2018-01-31 09:35:00,134.22,134.45,133.93,133.93,7974.0,125.129,125.3434,124.8586,124.8586,7974.0
2018-01-31 09:40:00,133.95,134.17,133.88,133.99,7288.0,124.8773,125.0824,124.812,124.9146,7288.0
2018-01-31 09:45:00,133.96,133.96,133.29,133.33,6947.0,124.8866,124.8866,124.262,124.2993,6947.0
2018-01-31 09:50:00,133.32,133.82,133.3,133.71,8240.0,124.2899,124.7561,124.2713,124.6535,8240.0
2018-01-31 09:55:00,133.71,133.8,133.61,133.65,6846.0,124.6535,124.7374,124.5603,124.5976,6846.0
2018-01-31 10:00:00,133.68,133.68,133.32,133.57,4786.0,124.6255,124.6255,124.2899,124.523,4786.0
2018-01-31 10:05:00,133.58,134.16,133.52,134.05,10162.0,124.5323,125.073,124.4764,124.9705,10162.0
2018-01-31 10:10:00,134.11,134.73,134.11,134.57,19146.0,125.0264,125.6044,125.0264,125.4553,19146.0
2018-01-31 10:15:00,134.65,134.81,134.52,134.79,13106.0,125.5298,125.679,125.4087,125.6604,13106.0
2018-01-31 10:20:00,134.75,134.78,134.47,134.74,12236.0,125.6231,125.651,125.362,125.6138,12236.0
2018-01-31 10:25:00,134.74,134.8,134.46,134.5,17094.0,125.6138,125.6697,125.3527,125.39,17094.0
2018-01-31 10:30:00,134.44,134.62,134.3,134.61,18418.0,125.3341,125.5019,125.2036,125.4926,18418.0
2018-01-31 10:35:00,134.59,134.59,134.04,134.12,9177.0,125.4739,125.4739,124.9612,125.0357,9177.0
2018-01-31 10:40:00,134.14,134.14,133.61,133.61,16745.0,125.0544,125.0544,124.5603,124.5603,16745.0
2018-01-31 10:45:00,133.64,134.01,133.58,133.96,7705.0,124.5883,124.9332,124.5323,124.8866,7705.0
2018-01-31 10:50:00,133.98,134.0,133.32,133.66,16866.0,124.9052,124.9239,124.2899,124.6069,16866.0
2018-01-31 10:55:00,133.62,133.69,133.35,133.69,7674.0,124.5696,124.6349,124.3179,124.6349,7674.0
2018-01-31 11:00:00,133.62,134.01,133.62,133.94,14950.0,124.5696,124.9332,124.5696,124.8679,14950.0
2018-01-31 11:05:00,134.01,134.14,133.88,133.9,6200.0,124.9332,125.0544,124.812,124.8306,6200.0
2018-01-31 11:10:00,133.9,133.96,133.7,133.96,10338.0,124.8306,124.8866,124.6442,124.8866,10338.0
2018-01-31 11:15:00,133.92,133.92,133.76,133.86,7441.0,124.8493,124.8493,124.7001,124.7934,7441.0
2018-01-31 11:20:00,133.81,133.95,133.79,133.94,9314.0,124.7467,124.8773,124.7281,124.8679,9314.0
2018-01-31 11:25:00,133.91,134.06,133.56,133.81,15897.0,124.84,124.9798,124.5137,124.7467,15897.0
2018-01-31 11:30:00,133.85,134.13,133.82,134.13,5562.0,124.784,125.0451,124.7561,125.0451,5562.0
2018-01-31 11:35:00,134.17,134.17,134.02,134.11,6218.0,125.0824,125.0824,124.9425,125.0264,6218.0
2018-01-31 11:40:00,134.06,134.14,134.01,134.01,5551.0,124.9798,125.0544,124.9332,124.9332,5551.0
2018-01-31 11:45:00,134.05,134.11,133.92,134.11,5300.0,124.9705,125.0264,124.8493,125.0264,5300.0
2018-01-31 11:50:00,134.11,134.29,134.0,134.19,14721.0,125.0264,125.1942,124.9239,125.101,14721.0
2018-01-31 11:55:00,134.2,134.26,134.08,134.08,6679.0,125.1103,125.1663,124.9985,124.9985,6679.0
2018-01-31 12:00:00,134.12,134.45,134.11,134.26,16648.0,125.0357,125.3434,125.0264,125.1663,16648.0
2018-01-31 12:05:00,134.25,134.37,134.2,134.37,11592.0,125.1569,125.2688,125.1103,125.2688,11592.0
2018-01-31 12:10:00,134.37,134.42,134.24,134.37,14489.0,125.2688,125.3154,125.1476,125.2688,14489.0
2018-01-31 12:15:00,134.35,134.5,134.24,134.47,10452.0,125.2502,125.39,125.1476,125.362,10452.0
2018-01-31 12:20:00,134.45,134.7,134.45,134.53,13643.0,125.3434,125.5765,125.3434,125.418,13643.0
2018-01-31 12:25:00,134.51,134.55,134.39,134.39,6167.0,125.3993,125.4366,125.2875,125.2875,6167.0
2018-01-31 12:30:00,134.32,134.49,134.26,134.49,8702.0,125.2222,125.3807,125.1663,125.3807,8702.0
2018-01-31 12:35:00,134.49,134.57,134.47,134.47,11964.0,125.3807,125.4553,125.362,125.362,11964.0
2018-01-31 12:40:00,134.45,134.45,134.22,134.31,7555.0,125.3434,125.3434,125.129,125.2129,7555.0
2018-01-31 12:45:00,134.32,134.35,134.3,134.35,2903.0,125.2222,125.2502,125.2036,125.2502,2903.0
2018-01-31 12:50:00,134.3,134.35,134.2,134.2,3200.0,125.2036,125.2502,125.1103,125.1103,3200.0
2018-01-31 12:55:00,134.15,134.23,134.14,134.23,9311.0,125.0637,125.1383,125.0544,125.1383,9311.0
2018-01-31 13:00:00,134.19,134.28,134.07,134.12,7543.0,125.101,125.1849,124.9891,125.0357,7543.0
2018-01-31 13:05:00,134.16,134.23,134.1,134.16,6566.0,125.073,125.1383,125.0171,125.073,6566.0
2018-01-31 13:10:00,134.2,134.25,134.11,134.13,6172.0,125.1103,125.1569,125.0264,125.0451,6172.0
2018-01-31 13:15:00,134.15,134.27,134.13,134.25,5531.0,125.0637,125.1756,125.0451,125.1569,5531.0
2018-01-31 13:20:00,134.26,134.39,134.19,134.39,8009.0,125.1663,125.2875,125.101,125.2875,8009.0
2018-01-31 13:25:00,134.31,134.36,134.23,134.34,5357.0,125.2129,125.2595,125.1383,125.2408,5357.0
2018-01-31 13:30:00,134.3,134.39,134.26,134.34,5148.0,125.2036,125.2875,125.1663,125.2408,5148.0
2018-01-31 13:35:00,134.33,134.39,134.31,134.31,3107.0,125.2315,125.2875,125.2129,125.2129,3107.0
2018-01-31 13:40:00,134.34,134.34,134.15,134.2,6702.0,125.2408,125.2408,125.0637,125.1103,6702.0
2018-01-31 13:45:00,134.2,134.26,134.15,134.22,5600.0,125.1103,125.1663,125.0637,125.129,5600.0
2018-01-31 13:50:00,134.22,134.31,134.21,134.3,7001.0,125.129,125.2129,125.1197,125.2036,7001.0
2018-01-31 13:55:00,134.3,134.34,134.18,134.25,10906.0,125.2036,125.2408,125.0917,125.1569,10906.0
2018-01-31 14:00:00,134.22,134.34,133.87,133.87,9301.0,125.129,125.2408,124.8027,124.8027,9301.0
2018-01-31 14:05:00,134.01,134.17,133.92,134.15,6166.0,124.9332,125.0824,124.8493,125.0637,6166.0
2018-01-31 14:10:00,134.18,134.22,134.1,134.12,14445.0,125.0917,125.129,125.0171,125.0357,14445.0
2018-01-31 14:15:00,134.09,134.38,134.09,134.28,13073.0,125.0078,125.2781,125.0078,125.1849,13073.0
2018-01-31 14:20:00,134.27,134.27,134.0,134.0,9225.0,125.1756,125.1756,124.9239,124.9239,9225.0
2018-01-31 14:25:00,133.98,134.08,133.97,134.05,16016.0,124.9052,124.9985,124.8959,124.9705,16016.0
2018-01-31 14:30:00,134.04,134.14,133.98,133.99,7405.0,124.9612,125.0544,124.9052,124.9146,7405.0
2018-01-31 14:35:00,133.99,134.02,133.86,133.93,9454.0,124.9146,124.9425,124.7934,124.8586,9454.0
2018-01-31 14:40:00,133.97,134.08,133.87,133.89,6130.0,124.8959,124.9985,124.8027,124.8213,6130.0
2018-01-31 14:45:00,133.89,133.94,133.61,133.87,8679.0,124.8213,124.8679,124.5603,124.8027,8679.0
2018-01-31 14:50:00,133.77,133.9,133.67,133.9,11541.0,124.7095,124.8306,124.6162,124.8306,11541.0
2018-01-31 14:55:00,133.91,134.08,133.85,133.94,9121.0,124.84,124.9985,124.784,124.8679,9121.0
2018-01-31 15:00:00,133.87,134.04,133.84,133.87,7642.0,124.8027,124.9612,124.7747,124.8027,7642.0
2018-01-31 15:05:00,133.87,133.88,133.63,133.76,7737.0,124.8027,124.812,124.5789,124.7001,7737.0
2018-01-31 15:10:00,133.73,133.77,133.65,133.68,8426.0,124.6722,124.7095,124.5976,124.6255,8426.0
2018-01-31 15:15:00,133.66,133.66,133.49,133.61,9421.0,124.6069,124.6069,124.4484,124.5603,9421.0
2018-01-31 15:20:00,133.58,133.64,133.49,133.58,7509.0,124.5323,124.5883,124.4484,124.5323,7509.0
2018-01-31 15:25:00,133.56,133.59,133.5,133.52,9050.0,124.5137,124.5416,124.4577,124.4764,9050.0
2018-01-31 15:30:00,133.58,133.68,133.49,133.64,14096.0,124.5323,124.6255,124.4484,124.5883,14096.0
2018-01-31 15:35:00,133.63,133.8,133.62,133.79,23478.0,124.5789,124.7374,124.5696,124.7281,23478.0
2018-01-31 15:40:00,133.77,134.04,133.74,133.96,24884.0,124.7095,124.9612,124.6815,124.8866,24884.0
2018-01-31 15:45:00,133.94,134.01,133.74,133.78,48299.0,124.8679,124.9332,124.6815,124.7188,48299.0
2018-01-31 15:50:00,133.76,133.84,133.74,133.84,35621.0,124.7001,124.7747,124.6815,124.7747,35621.0
2018-01-31 15:55:00,133.84,133.84,133.48,133.56,89670.0,124.7747,124.7747,124.4391,124.5137,89670.0
2018-02-01 09:30:00,133.35,134.19,133.25,133.39,28399.0,124.3179,125.101,124.2247,124.3552,28399.0
2018-02-01 09:35:00,133.25,133.66,133.25,133.39,7000.0,124.2247,124.6069,124.2247,124.3552,7000.0
2018-02-01 09:40:00,133.35,133.47,133.23,133.34,12362.0,124.3179,124.4298,124.206,124.3086,12362.0
2018-02-01 09:45:00,133.34,133.54,133.15,133.25,8301.0,124.3086,124.495,124.1314,124.2247,8301.0
2018-02-01 09:50:00,133.24,133.5,133.24,133.41,6189.0,124.2154,124.4577,124.2154,124.3738,6189.0
2018-02-01 09:55:00,133.41,133.71,133.14,133.24,12373.0,124.3738,124.6535,124.1221,124.2154,12373.0
2018-02-01 10:00:00,133.34,133.51,132.86,132.94,11735.0,124.3086,124.4671,123.8611,123.9357,11735.0
2018-02-01 10:05:00,133.01,133.25,133.01,133.14,31549.0,124.0009,124.2247,124.0009,124.1221,31549.0
2018-02-01 10:10:00,133.14,133.34,133.13,133.26,27936.0,124.1221,124.3086,124.1128,124.234,27936.0
2018-02-01 10:15:00,133.28,133.33,133.13,133.13,9730.0,124.2526,124.2993,124.1128,124.1128,9730.0
2018-02-01 10:20:00,133.09,133.35,133.0,133.16,6976.0,124.0755,124.3179,123.9916,124.1408,6976.0
2018-02-01 10:25:00,133.25,133.5,132.94,133.1,24719.0,124.2247,124.4577,123.9357,124.0848,24719.0
2018-02-01 10:30:00,133.09,133.26,133.04,133.16,16857.0,124.0755,124.234,124.0289,124.1408,16857.0
2018-02-01 10:35:00,133.19,133.46,133.12,133.46,12634.0,124.1687,124.4205,124.1035,124.4205,12634.0
2018-02-01 10:40:00,133.44,133.47,133.26,133.26,10221.0,124.4018,124.4298,124.234,124.234,10221.0
2018-02-01 10:45:00,133.26,133.57,133.2,133.51,9517.0,124.234,124.523,124.1781,124.4671,9517.0
2018-02-01 10:50:00,133.46,133.6,133.3,133.44,8587.0,124.4205,124.551,124.2713,124.4018,8587.0
2018-02-01 10:55:00,133.47,133.58,133.28,133.51,8128.0,124.4298,124.5323,124.2526,124.4671,8128.0
2018-02-01 11:00:00,133.47,133.77,133.45,133.64,14555.0,124.4298,124.7095,124.4111,124.5883,14555.0
2018-02-01 11:05:00,133.65,133.7,133.38,133.38,10917.0,124.5976,124.6442,124.3459,124.3459,10917.0
2018-02-01 11:10:00,133.4,133.53,133.28,133.5,7181.0,124.3645,124.4857,124.2526,124.4577,7181.0
2018-02-01 11:15:00,133.48,133.69,133.48,133.49,7049.0,124.4391,124.6349,124.4391,124.4484,7049.0
2018-02-01 11:20:00,133.54,133.54,133.28,133.47,4908.0,124.495,124.495,124.2526,124.4298,4908.0
2018-02-01 11:25:00,133.5,133.55,133.41,133.55,2575.0,124.4577,124.5044,124.3738,124.5044,2575.0
2018-02-01 11:30:00,133.45,133.62,133.45,133.48,5806.0,124.4111,124.5696,124.4111,124.4391,5806.0
2018-02-01 11:35:00,133.48,133.54,133.36,133.54,4040.0,124.4391,124.495,124.3272,124.495,4040.0
2018-02-01 11:40:00,133.47,133.55,133.36,133.55,7076.0,124.4298,124.5044,124.3272,124.5044,7076.0
2018-02-01 11:45:00,133.56,133.61,133.3,133.32,4200.0,124.5137,124.5603,124.2713,124.2899,4200.0
2018-02-01 11:50:00,133.36,133.45,133.19,133.26,16688.0,124.3272,124.4111,124.1687,124.234,16688.0
2018-02-01 11:55:00,133.28,133.28,132.88,132.91,29975.0,124.2526,124.2526,123.8797,123.9077,29975.0
2018-02-01 12:00:00,132.97,133.19,132.92,133.16,7299.0,123.9636,124.1687,123.917,124.1408,7299.0
2018-02-01 12:05:00,133.13,133.48,133.12,133.48,3553.0,124.1128,124.4391,124.1035,124.4391,3553.0
2018-02-01 12:10:00,133.42,133.48,133.25,133.25,8844.0,124.3832,124.4391,124.2247,124.2247,8844.0
2018-02-01 12:15:00,133.22,133.37,133.22,133.28,3189.0,124.1967,124.3365,124.1967,124.2526,3189.0
2018-02-01 12:20:00,133.32,133.39,133.22,133.25,4200.0,124.2899,124.3552,124.1967,124.2247,4200.0
2018-02-01 12:25:00,133.3,133.3,133.23,133.27,9385.0,124.2713,124.2713,124.206,124.2433,9385.0
2018-02-01 12:30:00,133.24,133.32,133.21,133.24,6868.0,124.2154,124.2899,124.1874,124.2154,6868.0
2018-02-01 12:35:00,133.21,133.33,133.21,133.3,12316.0,124.1874,124.2993,124.1874,124.2713,12316.0
2018-02-01 12:40:00,133.24,133.27,133.08,133.18,12920.0,124.2154,124.2433,124.0662,124.1594,12920.0
2018-02-01 12:45:00,133.19,133.34,133.19,133.26,8250.0,124.1687,124.3086,124.1687,124.234,8250.0
2018-02-01 12:50:00,133.23,133.28,133.16,133.19,4100.0,124.206,124.2526,124.1408,124.1687,4100.0
2018-02-01 12:55:00,133.19,133.25,133.17,133.2,8698.0,124.1687,124.2247,124.1501,124.1781,8698.0
2018-02-01 13:00:00,133.24,133.5,133.18,133.49,8318.0,124.2154,124.4577,124.1594,124.4484,8318.0
2018-02-01 13:05:00,133.53,133.61,133.5,133.58,7303.0,124.4857,124.5603,124.4577,124.5323,7303.0
2018-02-01 13:10:00,133.61,133.65,133.56,133.65,10998.0,124.5603,124.5976,124.5137,124.5976,10998.0
2018-02-01 13:15:00,133.66,133.7,133.61,133.66,8230.0,124.6069,124.6442,124.5603,124.6069,8230.0
2018-02-01 13:20:00,133.62,133.7,133.61,133.64,6447.0,124.5696,124.6442,124.5603,124.5883,6447.0
2018-02-01 13:25:00,133.61,133.74,133.6,133.65,8407.0,124.5603,124.6815,124.551,124.5976,8407.0
2018-02-01 13:30:00,133.68,133.72,133.6,133.72,11678.0,124.6255,124.6628,124.551,124.6628,11678.0
2018-02-01 13:35:00,133.71,133.74,133.63,133.67,5650.0,124.6535,124.6815,124.5789,124.6162,5650.0
2018-02-01 13:40:00,133.67,133.73,133.61,133.69,9300.0,124.6162,124.6722,124.5603,124.6349,9300.0
2018-02-01 13:45:00,133.65,133.78,133.6,133.67,14520.0,124.5976,124.7188,124.551,124.6162,14520.0
2018-02-01 13:50:00,133.7,133.76,133.54,133.61,21301.0,124.6442,124.7001,124.495,124.5603,21301.0
2018-02-01 13:55:00,133.57,133.61,133.37,133.47,26625.0,124.523,124.5603,124.3365,124.4298,26625.0
2018-02-01 14:00:00,133.48,133.58,133.44,133.58,12254.0,124.4391,124.5323,124.4018,124.5323,12254.0
2018-02-01 14:05:00,133.54,133.63,133.49,133.51,8885.0,124.495,124.5789,124.4484,124.4671,8885.0
2018-02-01 14:10:00,133.49,133.5,133.38,133.47,12026.0,124.4484,124.4577,124.3459,124.4298,12026.0
2018-02-01 14:15:00,133.47,133.55,133.43,133.44,15750.0,124.4298,124.5044,124.3925,124.4018,15750.0
2018-02-01 14:20:00,133.43,133.47,133.16,133.22,8162.0,124.3925,124.4298,124.1408,124.1967,8162.0
2018-02-01 14:25:00,133.16,133.4,133.14,133.35,10377.0,124.1408,124.3645,124.1221,124.3179,10377.0
2018-02-01 14:30:00,133.36,133.49,133.3,133.3,11066.0,124.3272,124.4484,124.2713,124.2713,11066.0
2018-02-01 14:35:00,133.3,133.48,133.29,133.44,5306.0,124.2713,124.4391,124.262,124.4018,5306.0
2018-02-01 14:40:00,133.44,133.49,133.34,133.35,7454.0,124.4018,124.4484,124.3086,124.3179,7454.0
2018-02-01 14:45:00,133.41,133.62,133.4,133.55,10270.0,124.3738,124.5696,124.3645,124.5044,10270.0
2018-02-01 14:50:00,133.63,133.7,133.6,133.66,8512.0,124.5789,124.6442,124.551,124.6069,8512.0
2018-02-01 14:55:00,133.66,133.82,133.63,133.82,14306.0,124.6069,124.7561,124.5789,124.7561,14306.0
2018-02-01 15:00:00,133.78,133.81,133.67,133.7,16581.0,124.7188,124.7467,124.6162,124.6442,16581.0
2018-02-01 15:05:00,133.66,133.7,133.5,133.52,9410.0,124.6069,124.6442,124.4577,124.4764,9410.0
2018-02-01 15:10:00,133.58,133.58,133.37,133.4,11365.0,124.5323,124.5323,124.3365,124.3645,11365.0
2018-02-01 15:15:00,133.38,133.38,133.24,133.26,9875.0,124.3459,124.3459,124.2154,124.234,9875.0
2018-02-01 15:20:00,133.27,133.4,133.24,133.35,10875.0,124.2433,124.3645,124.2154,124.3179,10875.0
2018-02-01 15:25:00,133.4,133.48,133.39,133.46,22863.0,124.3645,124.4391,124.3552,124.4205,22863.0
2018-02-01 15:30:00,133.44,133.46,133.34,133.38,42390.0,124.4018,124.4205,124.3086,124.3459,42390.0
2018-02-01 15:35:00,133.37,133.38,133.27,133.28,12405.0,124.3365,124.3459,124.2433,124.2526,12405.0
2018-02-01 15:40:00,133.26,133.26,132.98,132.99,18547.0,124.234,124.234,123.973,123.9823,18547.0
2018-02-01 15:45:00,132.97,133.24,132.92,133.2,18101.0,123.9636,124.2154,123.917,124.1781,18101.0
2018-02-01 15:50:00,133.21,133.34,133.11,133.18,17024.0,124.1874,124.3086,124.0942,124.1594,17024.0
2018-02-01 15:55:00,133.16,133.36,133.13,133.32,38083.0,124.1408,124.3272,124.1128,124.2899,38083.0
2018-02-02 09:30:00,132.68,132.68,132.0,132.03,27321.0,123.6933,123.6933,123.0593,123.0873,27321.0
2018-02-02 09:35:00,132.25,132.37,132.07,132.27,5307.0,123.2924,123.4043,123.1246,123.3111,5307.0
2018-02-02 09:40:00,132.27,132.97,132.27,132.93,5604.0,123.3111,123.9636,123.3111,123.9263,5604.0
2018-02-02 09:45:00,132.99,133.16,132.72,133.14,14672.0,123.9823,124.1408,123.7306,124.1221,14672.0
2018-02-02 09:50:00,133.15,133.28,133.06,133.28,6448.0,124.1314,124.2526,124.0475,124.2526,6448.0
2018-02-02 09:55:00,133.24,133.24,132.91,133.03,14379.0,124.2154,124.2154,123.9077,124.0196,14379.0
2018-02-02 10:00:00,132.94,133.06,132.15,132.15,17194.0,123.9357,124.0475,123.1992,123.1992,17194.0
2018-02-02 10:05:00,132.14,132.33,131.92,132.09,24164.0,123.1899,123.367,122.9848,123.1432,24164.0
2018-02-02 10:10:00,132.03,132.03,131.67,131.71,34041.0,123.0873,123.0873,122.7517,122.789,34041.0
2018-02-02 10:15:00,131.72,131.76,131.44,131.56,18188.0,122.7983,122.8356,122.5373,122.6491,18188.0
2018-02-02 10:20:00,131.5,131.76,131.39,131.66,10023.0,122.5932,122.8356,122.4907,122.7424,10023.0
2018-02-02 10:25:00,131.73,132.1,131.71,131.94,17904.0,122.8076,123.1526,122.789,123.0034,17904.0
2018-02-02 10:30:00,131.88,132.01,131.56,132.01,8371.0,122.9475,123.0687,122.6491,123.0687,8371.0
2018-02-02 10:35:00,131.97,132.16,131.84,132.1,5420.0,123.0314,123.2085,122.9102,123.1526,5420.0
2018-02-02 10:40:00,132.19,132.23,131.9,131.9,9181.0,123.2365,123.2738,122.9661,122.9661,9181.0
2018-02-02 10:45:00,131.83,132.05,131.75,132.0,7393.0,122.9009,123.106,122.8263,123.0593,7393.0
2018-02-02 10:50:00,132.05,132.15,131.96,131.96,6392.0,123.106,123.1992,123.022,123.022,6392.0
2018-02-02 10:55:00,131.95,131.95,131.54,131.69,9288.0,123.0127,123.0127,122.6305,122.7703,9288.0
2018-02-02 11:00:00,131.69,131.76,131.59,131.59,6634.0,122.7703,122.8356,122.6771,122.6771,6634.0
2018-02-02 11:05:00,131.65,131.82,131.61,131.78,12630.0,122.733,122.8915,122.6958,122.8542,12630.0
2018-02-02 11:10:00,131.74,131.81,131.74,131.77,7338.0,122.817,122.8822,122.817,122.8449,7338.0
2018-02-02 11:15:00,131.78,131.81,131.4,131.41,11106.0,122.8542,122.8822,122.5,122.5093,11106.0
2018-02-02 11:20:00,131.42,131.55,131.35,131.41,8615.0,122.5186,122.6398,122.4534,122.5093,8615.0
2018-02-02 11:25:00,131.33,131.44,131.14,131.23,7630.0,122.4347,122.5373,122.2576,122.3415,7630.0
2018-02-02 11:30:00,131.25,131.38,131.22,131.33,8358.0,122.3601,122.4813,122.3322,122.4347,8358.0
2018-02-02 11:35:00,131.35,131.55,131.24,131.55,5097.0,122.4534,122.6398,122.3508,122.6398,5097.0
2018-02-02 11:40:00,131.56,131.67,131.36,131.39,11399.0,122.6491,122.7517,122.4627,122.4907,11399.0
2018-02-02 11:45:00,131.34,131.48,131.25,131.25,6863.0,122.444,122.5746,122.3601,122.3601,6863.0
2018-02-02 11:50:00,131.35,131.53,131.34,131.53,7318.0,122.4534,122.6212,122.444,122.6212,7318.0
2018-02-02 11:55:00,131.5,131.5,131.17,131.18,8221.0,122.5932,122.5932,122.2856,122.2949,8221.0
2018-02-02 12:00:00,131.11,131.21,131.08,131.15,11675.0,122.2296,122.3228,122.2017,122.2669,11675.0
2018-02-02 12:05:00,131.14,131.24,131.01,131.02,11203.0,122.2576,122.3508,122.1364,122.1457,11203.0
2018-02-02 12:10:00,131.11,131.26,131.01,131.19,9042.0,122.2296,122.3695,122.1364,122.3042,9042.0
2018-02-02 12:15:00,131.27,131.47,131.21,131.47,5006.0,122.3788,122.5652,122.3228,122.5652,5006.0
2018-02-02 12:20:00,131.4,131.49,131.36,131.49,6470.0,122.5,122.5839,122.4627,122.5839,6470.0
2018-02-02 12:25:00,131.46,131.5,131.42,131.5,5872.0,122.5559,122.5932,122.5186,122.5932,5872.0
2018-02-02 12:30:00,131.5,131.5,131.4,131.41,5880.0,122.5932,122.5932,122.5,122.5093,5880.0
2018-02-02 12:35:00,131.48,131.49,131.39,131.39,8303.0,122.5746,122.5839,122.4907,122.4907,8303.0
2018-02-02 12:40:00,131.42,131.54,131.38,131.52,6795.0,122.5186,122.6305,122.4813,122.6119,6795.0
2018-02-02 12:45:00,131.5,131.54,131.43,131.47,5291.0,122.5932,122.6305,122.5279,122.5652,5291.0
2018-02-02 12:50:00,131.45,131.57,131.45,131.57,8980.0,122.5466,122.6585,122.5466,122.6585,8980.0
2018-02-02 12:55:00,131.53,131.6,131.33,131.33,7412.0,122.6212,122.6864,122.4347,122.4347,7412.0
2018-02-02 13:00:00,131.33,131.33,131.23,131.26,7563.0,122.4347,122.4347,122.3415,122.3695,7563.0
2018-02-02 13:05:00,131.25,131.31,131.2,131.31,4401.0,122.3601,122.4161,122.3135,122.4161,4401.0
2018-02-02 13:10:00,131.22,131.22,131.09,131.15,5597.0,122.3322,122.3322,122.211,122.2669,5597.0
2018-02-02 13:15:00,131.17,131.24,131.14,131.14,4225.0,122.2856,122.3508,122.2576,122.2576,4225.0
2018-02-02 13:20:00,131.05,131.1,130.87,130.88,12201.0,122.1737,122.2203,122.0059,122.0152,12201.0
2018-02-02 13:25:00,130.94,131.03,130.89,130.99,3110.0,122.0711,122.155,122.0245,122.1177,3110.0
2018-02-02 13:30:00,131.02,131.13,130.96,131.06,7462.0,122.1457,122.2483,122.0898,122.183,7462.0
2018-02-02 13:35:00,131.0,131.05,130.85,130.85,8592.0,122.1271,122.1737,121.9872,121.9872,8592.0
2018-02-02 13:40:00,130.85,130.98,130.69,130.69,9977.0,121.9872,122.1084,121.8381,121.8381,9977.0
2018-02-02 13:45:00,130.69,130.74,130.4,130.4,12716.0,121.8381,121.8847,121.5677,121.5677,12716.0
2018-02-02 13:50:00,130.55,130.7,130.48,130.7,11128.0,121.7076,121.8474,121.6423,121.8474,11128.0
2018-02-02 13:55:00,130.7,130.75,130.59,130.72,5060.0,121.8474,121.894,121.7448,121.866,5060.0
2018-02-02 14:00:00,130.77,130.77,130.6,130.65,6405.0,121.9127,121.9127,121.7542,121.8008,6405.0
2018-02-02 14:05:00,130.62,130.72,130.57,130.61,6485.0,121.7728,121.866,121.7262,121.7635,6485.0
2018-02-02 14:10:00,130.59,130.61,130.47,130.55,10593.0,121.7448,121.7635,121.633,121.7076,10593.0
2018-02-02 14:15:00,130.49,130.54,130.18,130.28,14073.0,121.6516,121.6982,121.3626,121.4558,14073.0
2018-02-02 14:20:00,130.39,130.42,130.06,130.14,12718.0,121.5584,121.5864,121.2507,121.3253,12718.0
2018-02-02 14:25:00,130.14,130.22,130.07,130.11,9840.0,121.3253,121.3999,121.2601,121.2974,9840.0
2018-02-02 14:30:00,130.14,130.3,130.08,130.24,10715.0,121.3253,121.4745,121.2694,121.4185,10715.0
2018-02-02 14:35:00,130.17,130.37,130.17,130.17,9717.0,121.3533,121.5397,121.3533,121.3533,9717.0
2018-02-02 14:40:00,130.19,130.24,130.12,130.24,4638.0,121.3719,121.4185,121.3067,121.4185,4638.0
2018-02-02 14:45:00,130.24,130.24,129.95,130.03,14848.0,121.4185,121.4185,121.1482,121.2228,14848.0
2018-02-02 14:50:00,129.91,129.97,129.78,129.95,16831.0,121.1109,121.1668,120.9897,121.1482,16831.0
2018-02-02 14:55:00,129.91,130.03,129.71,129.8,13073.0,121.1109,121.2228,120.9244,121.0084,13073.0
2018-02-02 15:00:00,129.81,129.81,129.34,129.34,15089.0,121.0177,121.0177,120.5795,120.5795,15089.0
2018-02-02 15:05:00,129.38,129.45,129.21,129.27,13664.0,120.6168,120.6821,120.4583,120.5142,13664.0
2018-02-02 15:10:00,129.25,129.59,129.25,129.37,18440.0,120.4956,120.8126,120.4956,120.6075,18440.0
2018-02-02 15:15:00,129.35,129.82,129.35,129.75,26172.0,120.5888,121.027,120.5888,120.9617,26172.0
2018-02-02 15:20:00,129.77,129.89,129.76,129.84,9770.0,120.9804,121.0923,120.9711,121.0456,9770.0
2018-02-02 15:25:00,129.88,129.96,129.81,129.81,14841.0,121.0829,121.1575,121.0177,121.0177,14841.0
2018-02-02 15:30:00,129.83,129.92,129.69,129.91,20141.0,121.0363,121.1202,120.9058,121.1109,20141.0
2018-02-02 15:35:00,129.87,130.08,129.83,130.05,17266.0,121.0736,121.2694,121.0363,121.2414,17266.0
2018-02-02 15:40:00,130.0,130.0,129.67,129.74,21061.0,121.1948,121.1948,120.8872,120.9524,21061.0
2018-02-02 15:45:00,129.74,129.83,129.69,129.81,26565.0,120.9524,121.0363,120.9058,121.0177,26565.0
2018-02-02 15:50:00,129.8,129.88,129.73,129.76,26720.0,121.0084,121.0829,120.9431,120.9711,26720.0
2018-02-02 15:55:00,129.75,129.79,129.64,129.65,95342.0,120.9617,120.999,120.8592,120.8685,95342.0
2018-02-05 09:30:00,128.89,129.83,128.46,129.16,24842.0,120.16,121.0363,119.7591,120.4117,24842.0
2018-02-05 09:35:00,129.13,129.53,128.61,129.21,12721.0,120.3837,120.7566,119.899,120.4583,12721.0
2018-02-05 09:40:00,128.77,129.25,128.58,129.11,5398.0,120.0481,120.4956,119.871,120.3651,5398.0
2018-02-05 09:45:00,128.99,129.16,128.74,128.83,5130.0,120.2532,120.4117,120.0201,120.1041,5130.0
2018-02-05 09:50:00,128.85,129.4,128.84,129.27,9999.0,120.1227,120.6354,120.1134,120.5142,9999.0
2018-02-05 09:55:00,129.16,129.29,129.07,129.07,7469.0,120.4117,120.5329,120.3278,120.3278,7469.0
2018-02-05 10:00:00,129.12,129.41,128.99,129.1,11080.0,120.3744,120.6448,120.2532,120.3558,11080.0
2018-02-05 10:05:00,129.19,129.55,129.14,129.55,10410.0,120.4397,120.7753,120.3931,120.7753,10410.0
2018-02-05 10:10:00,129.54,129.86,129.54,129.69,7384.0,120.766,121.0643,120.766,120.9058,7384.0
2018-02-05 10:15:00,129.7,129.94,129.64,129.79,18210.0,120.9151,121.1389,120.8592,120.999,18210.0
2018-02-05 10:20:00,129.66,129.82,129.6,129.71,5020.0,120.8778,121.027,120.8219,120.9244,5020.0
2018-02-05 10:25:00,129.72,129.82,129.58,129.81,11359.0,120.9338,121.027,120.8033,121.0177,11359.0
2018-02-05 10:30:00,129.81,129.85,129.23,129.27,10097.0,121.0177,121.055,120.477,120.5142,10097.0
2018-02-05 10:35:00,129.27,129.27,129.02,129.02,7291.0,120.5142,120.5142,120.2812,120.2812,7291.0
2018-02-05 10:40:00,129.09,129.23,129.02,129.12,13269.0,120.3464,120.477,120.2812,120.3744,13269.0
2018-02-05 10:45:00,129.27,129.88,129.27,129.59,11030.0,120.5142,121.0829,120.5142,120.8126,11030.0
2018-02-05 10:50:00,129.55,129.82,129.41,129.58,9223.0,120.7753,121.027,120.6448,120.8033,9223.0
2018-02-05 10:55:00,129.56,129.75,129.52,129.66,17923.0,120.7846,120.9617,120.7473,120.8778,17923.0
2018-02-05 11:00:00,129.59,129.76,129.29,129.38,10067.0,120.8126,120.9711,120.5329,120.6168,10067.0
2018-02-05 11:05:00,129.42,129.48,129.29,129.42,7366.0,120.6541,120.71,120.5329,120.6541,7366.0
2018-02-05 11:10:00,129.44,129.52,129.31,129.4,8320.0,120.6727,120.7473,120.5515,120.6354,8320.0
2018-02-05 11:15:00,129.35,129.45,129.18,129.22,6720.0,120.5888,120.6821,120.4303,120.4676,6720.0
2018-02-05 11:20:00,129.1,129.3,129.05,129.26,8651.0,120.3558,120.5422,120.3092,120.5049,8651.0
2018-02-05 11:25:00,129.21,129.66,129.21,129.58,6494.0,120.4583,120.8778,120.4583,120.8033,6494.0
2018-02-05 11:30:00,129.5,129.5,129.17,129.47,15499.0,120.7287,120.7287,120.421,120.7007,15499.0
2018-02-05 11:35:00,129.46,129.51,129.26,129.42,8703.0,120.6914,120.738,120.5049,120.6541,8703.0
2018-02-05 11:40:00,129.35,129.46,129.28,129.32,6981.0,120.5888,120.6914,120.5236,120.5609,6981.0
2018-02-05 11:45:00,129.36,129.39,129.25,129.28,8033.0,120.5982,120.6261,120.4956,120.5236,8033.0
2018-02-05 11:50:00,129.25,129.35,129.25,129.27,6279.0,120.4956,120.5888,120.4956,120.5142,6279.0
2018-02-05 11:55:00,129.27,129.56,129.18,129.54,22081.0,120.5142,120.7846,120.4303,120.766,22081.0
2018-02-05 12:00:00,129.47,129.63,129.47,129.59,7626.0,120.7007,120.8499,120.7007,120.8126,7626.0
2018-02-05 12:05:00,129.52,129.61,129.47,129.54,21322.0,120.7473,120.8312,120.7007,120.766,21322.0
2018-02-05 12:10:00,129.54,129.59,129.27,129.27,13322.0,120.766,120.8126,120.5142,120.5142,13322.0
2018-02-05 12:15:00,129.32,129.34,129.14,129.21,6448.0,120.5609,120.5795,120.3931,120.4583,6448.0
2018-02-05 12:20:00,129.22,129.24,128.89,128.91,7850.0,120.4676,120.4863,120.16,120.1786,7850.0
2018-02-05 12:25:00,128.91,129.15,128.91,128.93,4716.0,120.1786,120.4024,120.1786,120.1973,4716.0
2018-02-05 12:30:00,129.01,129.15,128.95,129.15,3981.0,120.2719,120.4024,120.2159,120.4024,3981.0
2018-02-05 12:35:00,129.06,129.06,128.93,128.93,5402.0,120.3185,120.3185,120.1973,120.1973,5402.0
2018-02-05 12:40:00,128.97,129.11,128.91,129.11,5110.0,120.2346,120.3651,120.1786,120.3651,5110.0
2018-02-05 12:45:00,129.07,129.11,128.97,129.08,7826.0,120.3278,120.3651,120.2346,120.3371,7826.0
2018-02-05 12:50:00,129.11,129.18,129.04,129.06,3727.0,120.3651,120.4303,120.2998,120.3185,3727.0
2018-02-05 12:55:00,129.07,129.16,128.94,128.98,9012.0,120.3278,120.4117,120.2066,120.2439,9012.0
2018-02-05 13:00:00,128.94,128.97,128.61,128.64,14879.0,120.2066,120.2346,119.899,119.9269,14879.0
2018-02-05 13:05:00,128.57,128.71,128.4,128.5,10954.0,119.8617,119.9922,119.7032,119.7964,10954.0
2018-02-05 13:10:00,128.5,128.54,128.27,128.39,6800.0,119.7964,119.8337,119.582,119.6939,6800.0
2018-02-05 13:15:00,128.4,128.45,128.14,128.21,14383.0,119.7032,119.7498,119.4608,119.526,14383.0
2018-02-05 13:20:00,128.2,128.43,128.2,128.36,5885.0,119.5167,119.7311,119.5167,119.6659,5885.0
2018-02-05 13:25:00,128.36,128.4,127.92,128.19,36511.0,119.6659,119.7032,119.2557,119.5074,36511.0
2018-02-05 13:30:00,128.12,128.31,128.06,128.06,8400.0,119.4421,119.6193,119.3862,119.3862,8400.0
2018-02-05 13:35:00,128.11,128.16,127.91,127.91,7250.0,119.4328,119.4794,119.2464,119.2464,7250.0
2018-02-05 13:40:00,127.95,128.14,127.95,128.12,6175.0,119.2837,119.4608,119.2837,119.4421,6175.0
2018-02-05 13:45:00,128.05,128.35,128.01,128.28,7489.0,119.3769,119.6566,119.3396,119.5913,7489.0
2018-02-05 13:50:00,128.37,128.64,128.32,128.57,11456.0,119.6752,119.9269,119.6286,119.8617,11456.0
2018-02-05 13:55:00,128.6,129.05,128.6,129.02,17012.0,119.8896,120.3092,119.8896,120.2812,17012.0
2018-02-05 14:00:00,129.05,129.06,128.73,128.73,7333.0,120.3092,120.3185,120.0108,120.0108,7333.0
2018-02-05 14:05:00,128.76,128.8,128.42,128.5,8206.0,120.0388,120.0761,119.7218,119.7964,8206.0
2018-02-05 14:10:00,128.44,128.79,128.43,128.58,5847.0,119.7405,120.0668,119.7311,119.871,5847.0
2018-02-05 14:15:00,128.57,128.57,128.34,128.39,6236.0,119.8617,119.8617,119.6472,119.6939,6236.0
2018-02-05 14:20:00,128.34,128.37,128.16,128.17,7101.0,119.6472,119.6752,119.4794,119.4888,7101.0
2018-02-05 14:25:00,128.17,128.26,128.03,128.06,5822.0,119.4888,119.5727,119.3582,119.3862,5822.0
2018-02-05 14:30:00,128.02,128.02,127.74,127.87,20753.0,119.3489,119.3489,119.0879,119.2091,20753.0
2018-02-05 14:35:00,127.93,128.01,127.7,127.79,20306.0,119.265,119.3396,119.0506,119.1345,20306.0
2018-02-05 14:40:00,127.8,128.0,127.41,127.5,24063.0,119.1438,119.3303,118.7802,118.8641,24063.0
2018-02-05 14:45:00,127.48,127.71,127.27,127.35,17613.0,118.8455,119.0599,118.6497,118.7243,17613.0
2018-02-05 14:50:00,127.21,127.39,127.04,127.18,13199.0,118.5938,118.7616,118.4353,118.5658,13199.0
2018-02-05 14:55:00,127.22,127.26,126.63,126.68,32268.0,118.6031,118.6404,118.0531,118.0997,32268.0
2018-02-05 15:00:00,126.67,126.79,126.02,126.1,32635.0,118.0904,118.2022,117.4844,117.559,32635.0
2018-02-05 15:05:00,126.13,126.18,124.59,124.77,29174.0,117.5869,117.6335,116.1512,116.319,29174.0
2018-02-05 15:10:00,124.64,125.66,124.55,125.3,27730.0,116.1978,117.1488,116.1139,116.8131,27730.0
2018-02-05 15:15:00,125.39,126.39,125.39,125.77,33924.0,116.8971,117.8293,116.8971,117.2513,33924.0
2018-02-05 15:20:00,125.79,126.49,125.5,126.25,25979.0,117.27,117.9225,116.9996,117.6988,25979.0
2018-02-05 15:25:00,126.34,126.92,126.24,126.86,17687.0,117.7827,118.3234,117.6895,118.2675,17687.0
2018-02-05 15:30:00,126.92,127.51,126.48,127.27,47940.0,118.3234,118.8735,117.9132,118.6497,47940.0
2018-02-05 15:35:00,127.18,127.26,126.49,126.72,32175.0,118.5658,118.6404,117.9225,118.137,32175.0
2018-02-05 15:40:00,126.67,126.95,126.2,126.82,36492.0,118.0904,118.3514,117.6522,118.2302,36492.0
2018-02-05 15:45:00,126.83,127.01,126.08,126.12,43703.0,118.2395,118.4073,117.5403,117.5776,43703.0
2018-02-05 15:50:00,126.1,126.27,125.82,125.86,60314.0,117.559,117.7174,117.2979,117.3352,60314.0
2018-02-05 15:55:00,125.85,126.21,125.34,125.37,96955.0,117.3259,117.6615,116.8504,116.8784,96955.0
2018-02-06 09:30:00,122.77,123.72,122.55,123.71,31726.0,114.4545,115.3402,114.2494,115.3308,31726.0
2018-02-06 09:35:00,123.9,125.05,123.77,125.05,19912.0,115.508,116.5801,115.3868,116.5801,19912.0
2018-02-06 09:40:00,125.05,126.04,124.91,125.59,26549.0,116.5801,117.503,116.4496,117.0835,26549.0
2018-02-06 09:45:00,125.58,126.41,125.58,126.17,20636.0,117.0742,117.848,117.0742,117.6242,20636.0
2018-02-06 09:50:00,126.12,127.86,126.11,127.78,12141.0,117.5776,119.1998,117.5683,119.1252,12141.0
2018-02-06 09:55:00,127.62,127.91,126.35,127.09,41723.0,118.976,119.2464,117.792,118.4819,41723.0
2018-02-06 10:00:00,127.1,127.46,127.02,127.29,20549.0,118.4912,118.8268,118.4166,118.6684,20549.0
2018-02-06 10:05:00,127.43,127.8,126.72,126.8,20782.0,118.7989,119.1438,118.137,118.2115,20782.0
2018-02-06 10:10:00,126.8,127.2,126.29,126.58,12610.0,118.2115,118.5845,117.7361,118.0064,12610.0
2018-02-06 10:15:00,126.43,126.57,125.39,126.1,10395.0,117.8666,117.9971,116.8971,117.559,10395.0
2018-02-06 10:20:00,126.02,126.44,125.32,125.85,19634.0,117.4844,117.8759,116.8318,117.3259,19634.0
2018-02-06 10:25:00,125.89,126.25,125.38,125.69,15547.0,117.3632,117.6988,116.8877,117.1767,15547.0
2018-02-06 10:30:00,125.51,125.8,124.97,125.13,12945.0,117.0089,117.2793,116.5055,116.6547,12945.0
2018-02-06 10:35:00,125.06,125.1,124.4,124.86,9884.0,116.5894,116.6267,115.9741,116.4029,9884.0
2018-02-06 10:40:00,125.01,125.19,124.46,125.19,22571.0,116.5428,116.7106,116.03,116.7106,22571.0
2018-02-06 10:45:00,125.31,125.71,125.3,125.43,16240.0,116.8225,117.1954,116.8131,116.9343,16240.0
2018-02-06 10:50:00,125.63,125.87,125.28,125.66,18076.0,117.1208,117.3445,116.7945,117.1488,18076.0
2018-02-06 10:55:00,125.62,125.62,125.19,125.26,5600.0,117.1115,117.1115,116.7106,116.7759,5600.0
2018-02-06 11:00:00,125.16,125.36,124.94,125.29,10150.0,116.6826,116.8691,116.4775,116.8038,10150.0
2018-02-06 11:05:00,125.28,125.49,124.51,125.08,10951.0,116.7945,116.9903,116.0767,116.608,10951.0
2018-02-06 11:10:00,125.15,125.21,124.39,124.6,8742.0,116.6733,116.7292,115.9648,116.1606,8742.0
2018-02-06 11:15:00,124.62,124.91,124.48,124.91,6135.0,116.1792,116.4496,116.0487,116.4496,6135.0
2018-02-06 11:20:00,124.95,124.95,124.5,124.57,11222.0,116.4869,116.4869,116.0673,116.1326,11222.0
2018-02-06 11:25:00,124.51,124.51,123.81,123.92,14879.0,116.0767,116.0767,115.4241,115.5266,14879.0
2018-02-06 11:30:00,124.02,124.1,123.73,123.99,20618.0,115.6198,115.6944,115.3495,115.5919,20618.0
2018-02-06 11:35:00,124.0,124.17,123.85,124.11,8976.0,115.6012,115.7597,115.4614,115.7037,8976.0
2018-02-06 11:40:00,124.18,124.33,124.07,124.26,8918.0,115.769,115.9088,115.6665,115.8436,8918.0
2018-02-06 11:45:00,124.33,124.38,124.06,124.35,7260.0,115.9088,115.9555,115.6571,115.9275,7260.0
2018-02-06 11:50:00,124.4,124.68,124.26,124.39,11015.0,115.9741,116.2351,115.8436,115.9648,11015.0
2018-02-06 11:55:00,124.49,124.66,124.19,124.19,13277.0,116.058,116.2165,115.7783,115.7783,13277.0
2018-02-06 12:00:00,124.26,124.38,124.06,124.18,9702.0,115.8436,115.9555,115.6571,115.769,9702.0
2018-02-06 12:05:00,124.23,124.68,124.14,124.57,12637.0,115.8156,116.2351,115.7317,116.1326,12637.0
2018-02-06 12:10:00,124.59,124.81,124.42,124.75,16834.0,116.1512,116.3563,115.9928,116.3004,16834.0
2018-02-06 12:15:00,124.74,125.48,124.74,124.79,10385.0,116.2911,116.981,116.2911,116.3377,10385.0
2018-02-06 12:20:00,124.76,125.04,124.66,124.76,7327.0,116.3097,116.5708,116.2165,116.3097,7327.0
2018-02-06 12:25:00,124.78,125.35,124.78,125.35,4500.0,116.3284,116.8598,116.3284,116.8598,4500.0
2018-02-06 12:30:00,125.37,125.56,125.28,125.31,7973.0,116.8784,117.0555,116.7945,116.8225,7973.0
2018-02-06 12:35:00,125.28,125.76,125.03,125.6,11267.0,116.7945,117.242,116.5614,117.0928,11267.0
2018-02-06 12:40:00,125.72,125.77,125.28,125.28,6731.0,117.2047,117.2513,116.7945,116.7945,6731.0
2018-02-06 12:45:00,125.17,125.34,124.82,125.12,6760.0,116.692,116.8504,116.3657,116.6453,6760.0
2018-02-06 12:50:00,125.1,125.19,124.65,124.91,6100.0,116.6267,116.7106,116.2072,116.4496,6100.0
2018-02-06 12:55:00,124.78,125.42,124.77,125.4,28735.0,116.3284,116.925,116.319,116.9064,28735.0
2018-02-06 13:00:00,125.31,125.4,124.83,125.08,19205.0,116.8225,116.9064,116.375,116.608,19205.0
2018-02-06 13:05:00,125.11,125.35,124.92,124.97,14368.0,116.636,116.8598,116.4589,116.5055,14368.0
2018-02-06 13:10:00,124.95,125.73,124.95,125.5,19305.0,116.4869,117.214,116.4869,116.9996,19305.0
2018-02-06 13:15:00,125.5,125.88,125.46,125.8,12026.0,116.9996,117.3539,116.9623,117.2793,12026.0
2018-02-06 13:20:00,125.88,125.99,125.29,125.29,16533.0,117.3539,117.4564,116.8038,116.8038,16533.0
2018-02-06 13:25:00,125.42,125.82,125.42,125.82,12844.0,116.925,117.2979,116.925,117.2979,12844.0
2018-02-06 13:30:00,125.69,125.69,124.8,124.99,8999.0,117.1767,117.1767,116.347,116.5241,8999.0
2018-02-06 13:35:00,125.02,125.35,124.97,125.13,5648.0,116.5521,116.8598,116.5055,116.6547,5648.0
2018-02-06 13:40:00,125.13,125.18,124.86,125.15,7507.0,116.6547,116.7013,116.4029,116.6733,7507.0
2018-02-06 13:45:00,125.06,125.18,124.87,124.99,12794.0,116.5894,116.7013,116.4123,116.5241,12794.0
2018-02-06 13:50:00,124.86,124.97,124.7,124.92,12508.0,116.4029,116.5055,116.2538,116.4589,12508.0
2018-02-06 13:55:00,124.92,125.03,124.69,124.69,16052.0,116.4589,116.5614,116.2445,116.2445,16052.0
2018-02-06 14:00:00,124.69,125.01,124.58,124.86,8690.0,116.2445,116.5428,116.1419,116.4029,8690.0
2018-02-06 14:05:00,124.81,124.81,124.42,124.42,6666.0,116.3563,116.3563,115.9928,115.9928,6666.0
2018-02-06 14:10:00,124.47,125.27,124.47,125.12,7301.0,116.0394,116.7852,116.0394,116.6453,7301.0
2018-02-06 14:15:00,125.14,125.14,124.58,124.58,7724.0,116.664,116.664,116.1419,116.1419,7724.0
2018-02-06 14:20:00,124.67,124.9,124.61,124.81,9359.0,116.2258,116.4402,116.1699,116.3563,9359.0
2018-02-06 14:25:00,124.88,125.04,124.72,124.95,6735.0,116.4216,116.5708,116.2724,116.4869,6735.0
2018-02-06 14:30:00,124.89,125.24,124.82,125.17,11884.0,116.4309,116.7572,116.3657,116.692,11884.0
2018-02-06 14:35:00,125.22,125.52,125.06,125.09,7469.0,116.7386,117.0182,116.5894,116.6174,7469.0
2018-02-06 14:40:00,125.17,125.38,125.17,125.36,8800.0,116.692,116.8877,116.692,116.8691,8800.0
2018-02-06 14:45:00,125.47,125.74,125.35,125.7,12425.0,116.9716,117.2233,116.8598,117.1861,12425.0
2018-02-06 14:50:00,125.79,126.17,125.7,126.14,15010.0,117.27,117.6242,117.1861,117.5963,15010.0
2018-02-06 14:55:00,126.19,126.6,126.12,126.58,10971.0,117.6429,118.0251,117.5776,118.0064,10971.0
2018-02-06 15:00:00,126.55,127.14,126.54,127.14,26862.0,117.9785,118.5285,117.9692,118.5285,26862.0
2018-02-06 15:05:00,127.16,127.71,127.06,127.71,15987.0,118.5472,119.0599,118.4539,119.0599,15987.0
2018-02-06 15:10:00,127.7,127.78,127.18,127.2,18049.0,119.0506,119.1252,118.5658,118.5845,18049.0
2018-02-06 15:15:00,127.19,127.39,126.82,126.82,10941.0,118.5751,118.7616,118.2302,118.2302,10941.0
2018-02-06 15:20:00,126.77,127.21,126.61,126.69,15620.0,118.1836,118.5938,118.0344,118.109,15620.0
2018-02-06 15:25:00,126.62,127.53,126.62,127.48,49806.0,118.0437,118.8921,118.0437,118.8455,49806.0
2018-02-06 15:30:00,127.5,127.79,127.03,127.56,22967.0,118.8641,119.1345,118.426,118.9201,22967.0
2018-02-06 15:35:00,127.52,127.98,127.38,127.91,20771.0,118.8828,119.3116,118.7523,119.2464,20771.0
2018-02-06 15:40:00,127.96,128.03,127.73,127.73,30584.0,119.293,119.3582,119.0786,119.0786,30584.0
2018-02-06 15:45:00,127.73,127.86,127.23,127.27,27991.0,119.0786,119.1998,118.6124,118.6497,27991.0
2018-02-06 15:50:00,127.26,127.44,126.95,127.36,28513.0,118.6404,118.8082,118.3514,118.7336,28513.0
2018-02-06 15:55:00,127.34,127.68,127.12,127.67,65133.0,118.715,119.0319,118.5099,119.0226,65133.0
2018-02-07 09:30:00,127.69,128.04,127.16,128.0,24356.0,119.0413,119.3676,118.5472,119.3303,24356.0
2018-02-07 09:35:00,127.91,128.23,127.72,128.23,8346.0,119.2464,119.5447,119.0692,119.5447,8346.0
2018-02-07 09:40:00,128.36,128.72,128.1,128.25,13559.0,119.6659,120.0015,119.4235,119.5633,13559.0
2018-02-07 09:45:00,128.32,128.49,127.75,127.91,10945.0,119.6286,119.7871,119.0972,119.2464,10945.0
2018-02-07 09:50:00,127.89,128.23,127.88,128.11,4099.0,119.2277,119.5447,119.2184,119.4328,4099.0
2018-02-07 09:55:00,128.07,128.31,128.05,128.15,12008.0,119.3955,119.6193,119.3769,119.4701,12008.0
2018-02-07 10:00:00,128.11,128.25,127.92,127.92,22791.0,119.4328,119.5633,119.2557,119.2557,22791.0
2018-02-07 10:05:00,128.08,128.6,128.08,128.51,11574.0,119.4049,119.8896,119.4049,119.8057,11574.0
2018-02-07 10:10:00,128.5,128.73,128.16,128.73,8579.0,119.7964,120.0108,119.4794,120.0108,8579.0
2018-02-07 10:15:00,128.7,128.93,128.41,128.72,9350.0,119.9829,120.1973,119.7125,120.0015,9350.0
2018-02-07 10:20:00,128.8,128.85,128.35,128.69,13213.0,120.0761,120.1227,119.6566,119.9735,13213.0
2018-02-07 10:25:00,128.58,128.58,128.29,128.3,20734.0,119.871,119.871,119.6006,119.6099,20734.0
2018-02-07 10:30:00,128.3,128.47,128.1,128.3,8670.0,119.6099,119.7684,119.4235,119.6099,8670.0
2018-02-07 10:35:00,128.33,128.51,128.16,128.5,12188.0,119.6379,119.8057,119.4794,119.7964,12188.0
2018-02-07 10:40:00,128.46,128.6,128.33,128.52,11734.0,119.7591,119.8896,119.6379,119.815,11734.0
2018-02-07 10:45:00,128.45,128.87,128.45,128.7,27246.0,119.7498,120.1413,119.7498,119.9829,27246.0
2018-02-07 10:50:00,128.7,129.04,128.65,128.98,19460.0,119.9829,120.2998,119.9362,120.2439,19460.0
2018-02-07 10:55:00,129.03,129.11,128.82,129.06,17802.0,120.2905,120.3651,120.0947,120.3185,17802.0
2018-02-07 11:00:00,128.98,129.31,128.96,129.04,5509.0,120.2439,120.5515,120.2252,120.2998,5509.0
2018-02-07 11:05:00,129.19,129.68,129.18,129.48,9444.0,120.4397,120.8965,120.4303,120.71,9444.0
2018-02-07 11:10:00,129.57,129.72,129.4,129.64,10942.0,120.7939,120.9338,120.6354,120.8592,10942.0
2018-02-07 11:15:00,129.72,129.87,129.2,129.22,9414.0,120.9338,121.0736,120.449,120.4676,9414.0
2018-02-07 11:20:00,129.44,129.44,129.3,129.44,10006.0,120.6727,120.6727,120.5422,120.6727,10006.0
2018-02-07 11:25:00,129.43,129.43,129.3,129.39,6700.0,120.6634,120.6634,120.5422,120.6261,6700.0
2018-02-07 11:30:00,129.39,129.41,129.07,129.22,14717.0,120.6261,120.6448,120.3278,120.4676,14717.0
2018-02-07 11:35:00,129.19,129.19,129.0,129.1,6453.0,120.4397,120.4397,120.2625,120.3558,6453.0
2018-02-07 11:40:00,129.0,129.33,128.95,129.2,6501.0,120.2625,120.5702,120.2159,120.449,6501.0
2018-02-07 11:45:00,129.22,129.22,128.94,128.94,6007.0,120.4676,120.4676,120.2066,120.2066,6007.0
2018-02-07 11:50:00,128.97,129.17,128.97,129.07,5686.0,120.2346,120.421,120.2346,120.3278,5686.0
2018-02-07 11:55:00,128.9,129.25,128.88,129.19,8567.0,120.1693,120.4956,120.1507,120.4397,8567.0
2018-02-07 12:00:00,129.15,129.38,129.09,129.16,4300.0,120.4024,120.6168,120.3464,120.4117,4300.0
2018-02-07 12:05:00,129.32,129.35,129.08,129.16,7075.0,120.5609,120.5888,120.3371,120.4117,7075.0
2018-02-07 12:10:00,129.16,129.16,128.6,128.74,31766.0,120.4117,120.4117,119.8896,120.0201,31766.0
2018-02-07 12:15:00,128.81,128.92,128.75,128.81,6158.0,120.0854,120.188,120.0295,120.0854,6158.0
2018-02-07 12:20:00,128.72,128.77,128.65,128.77,8211.0,120.0015,120.0481,119.9362,120.0481,8211.0
2018-02-07 12:25:00,128.77,128.87,128.65,128.87,9657.0,120.0481,120.1413,119.9362,120.1413,9657.0
2018-02-07 12:30:00,128.83,128.88,128.66,128.68,7704.0,120.1041,120.1507,119.9456,119.9642,7704.0
2018-02-07 12:35:00,128.67,128.73,128.57,128.59,21351.0,119.9549,120.0108,119.8617,119.8803,21351.0
2018-02-07 12:40:00,128.62,128.8,128.6,128.8,25067.0,119.9083,120.0761,119.8896,120.0761,25067.0
2018-02-07 12:45:00,128.8,128.9,128.61,128.69,11948.0,120.0761,120.1693,119.899,119.9735,11948.0
2018-02-07 12:50:00,128.62,128.94,128.61,128.86,9330.0,119.9083,120.2066,119.899,120.132,9330.0
2018-02-07 12:55:00,128.79,128.89,128.62,128.63,11252.0,120.0668,120.16,119.9083,119.9176,11252.0
2018-02-07 13:00:00,128.67,128.96,128.56,128.73,14445.0,119.9549,120.2252,119.8523,120.0108,14445.0
2018-02-07 13:05:00,128.7,128.7,128.44,128.55,13772.0,119.9829,119.9829,119.7405,119.843,13772.0
2018-02-07 13:10:00,128.5,128.71,128.34,128.44,25050.0,119.7964,119.9922,119.6472,119.7405,25050.0
2018-02-07 13:15:00,128.37,128.78,128.18,128.78,18990.0,119.6752,120.0574,119.4981,120.0574,18990.0
2018-02-07 13:20:00,128.72,128.72,128.37,128.48,9926.0,120.0015,120.0015,119.6752,119.7778,9926.0
2018-02-07 13:25:00,128.48,128.67,128.27,128.67,12237.0,119.7778,119.9549,119.582,119.9549,12237.0
2018-02-07 13:30:00,128.62,128.63,128.32,128.42,6587.0,119.9083,119.9176,119.6286,119.7218,6587.0
2018-02-07 13:35:00,128.48,129.01,128.43,128.83,13265.0,119.7778,120.2719,119.7311,120.1041,13265.0
2018-02-07 13:40:00,128.93,129.03,128.81,129.03,4086.0,120.1973,120.2905,120.0854,120.2905,4086.0
2018-02-07 13:45:00,129.0,129.03,128.67,128.68,4700.0,120.2625,120.2905,119.9549,119.9642,4700.0
2018-02-07 13:50:00,128.68,128.71,128.49,128.59,6236.0,119.9642,119.9922,119.7871,119.8803,6236.0
2018-02-07 13:55:00,128.64,128.87,128.57,128.87,4330.0,119.9269,120.1413,119.8617,120.1413,4330.0
2018-02-07 14:00:00,128.79,128.79,128.26,128.39,13376.0,120.0668,120.0668,119.5727,119.6939,13376.0
2018-02-07 14:05:00,128.43,128.59,128.32,128.41,10338.0,119.7311,119.8803,119.6286,119.7125,10338.0
2018-02-07 14:10:00,128.51,128.8,128.51,128.57,7122.0,119.8057,120.0761,119.8057,119.8617,7122.0
2018-02-07 14:15:00,128.6,128.86,128.52,128.79,9541.0,119.8896,120.132,119.815,120.0668,9541.0
2018-02-07 14:20:00,128.87,129.01,128.75,128.82,4043.0,120.1413,120.2719,120.0295,120.0947,4043.0
2018-02-07 14:25:00,128.76,128.87,128.71,128.82,5236.0,120.0388,120.1413,119.9922,120.0947,5236.0
2018-02-07 14:30:00,128.8,128.87,128.76,128.87,6349.0,120.0761,120.1413,120.0388,120.1413,6349.0
2018-02-07 14:35:00,128.89,128.98,128.73,128.77,6405.0,120.16,120.2439,120.0108,120.0481,6405.0
2018-02-07 14:40:00,128.73,128.81,128.62,128.72,10172.0,120.0108,120.0854,119.9083,120.0015,10172.0
2018-02-07 14:45:00,128.65,128.72,128.46,128.59,44991.0,119.9362,120.0015,119.7591,119.8803,44991.0
2018-02-07 14:50:00,128.6,128.69,128.34,128.64,37547.0,119.8896,119.9735,119.6472,119.9269,37547.0
2018-02-07 14:55:00,128.59,128.84,128.58,128.84,8925.0,119.8803,120.1134,119.871,120.1134,8925.0
2018-02-07 15:00:00,128.84,129.19,128.75,129.12,15606.0,120.1134,120.4397,120.0295,120.3744,15606.0
2018-02-07 15:05:00,129.12,129.28,129.1,129.2,12908.0,120.3744,120.5236,120.3558,120.449,12908.0
2018-02-07 15:10:00,129.17,129.46,129.17,129.44,16708.0,120.421,120.6914,120.421,120.6727,16708.0
2018-02-07 15:15:00,129.42,129.57,129.38,129.47,13996.0,120.6541,120.7939,120.6168,120.7007,13996.0
2018-02-07 15:20:00,129.46,129.74,129.46,129.52,14662.0,120.6914,120.9524,120.6914,120.7473,14662.0
2018-02-07 15:25:00,129.49,129.9,129.48,129.77,23463.0,120.7193,121.1016,120.71,120.9804,23463.0
2018-02-07 15:30:00,129.7,129.84,129.63,129.84,22532.0,120.9151,121.0456,120.8499,121.0456,22532.0
2018-02-07 15:35:00,129.84,130.09,129.79,129.94,35987.0,121.0456,121.2787,120.999,121.1389,35987.0
2018-02-07 15:40:00,129.88,130.06,129.84,129.87,34673.0,121.0829,121.2507,121.0456,121.0736,34673.0
2018-02-07 15:45:00,129.75,129.75,128.98,129.13,49511.0,120.9617,120.9617,120.2439,120.3837,49511.0
2018-02-07 15:50:00,129.13,129.18,128.85,129.0,39100.0,120.3837,120.4303,120.1227,120.2625,39100.0
2018-02-07 15:55:00,128.98,129.09,128.49,128.51,86443.0,120.2439,120.3464,119.7871,119.8057,86443.0
2018-02-08 09:30:00,128.62,128.68,127.5,127.65,21996.0,119.9083,119.9642,118.8641,119.004,21996.0
2018-02-08 09:35:00,127.67,127.95,127.51,127.67,9519.0,119.0226,119.2837,118.8735,119.0226,9519.0
2018-02-08 09:40:00,127.52,127.53,126.42,127.03,23822.0,118.8828,118.8921,117.8573,118.426,23822.0
2018-02-08 09:45:00,126.89,126.92,126.33,126.65,6234.0,118.2955,118.3234,117.7734,118.0717,6234.0
2018-02-08 09:50:00,126.36,126.93,126.36,126.88,6739.0,117.8014,118.3327,117.8014,118.2861,6739.0
2018-02-08 09:55:00,126.98,127.01,126.42,126.42,4172.0,118.3794,118.4073,117.8573,117.8573,4172.0
2018-02-08 10:00:00,126.52,126.83,126.26,126.48,10633.0,117.9505,118.2395,117.7081,117.9132,10633.0
2018-02-08 10:05:00,126.44,126.94,126.44,126.86,7578.0,117.8759,118.3421,117.8759,118.2675,7578.0
2018-02-08 10:10:00,126.81,126.82,126.38,126.39,6989.0,118.2209,118.2302,117.82,117.8293,6989.0
2018-02-08 10:15:00,126.37,126.72,126.34,126.64,10807.0,117.8107,118.137,117.7827,118.0624,10807.0
2018-02-08 10:20:00,126.75,126.89,126.52,126.89,5131.0,118.1649,118.2955,117.9505,118.2955,5131.0
2018-02-08 10:25:00,126.76,126.84,126.45,126.68,5383.0,118.1743,118.2488,117.8853,118.0997,5383.0
2018-02-08 10:30:00,126.67,126.74,126.41,126.58,6796.0,118.0904,118.1556,117.848,118.0064,6796.0
2018-02-08 10:35:00,126.43,126.61,126.23,126.45,7603.0,117.8666,118.0344,117.6802,117.8853,7603.0
2018-02-08 10:40:00,126.45,126.62,126.39,126.52,2625.0,117.8853,118.0437,117.8293,117.9505,2625.0
2018-02-08 10:45:00,126.45,126.45,126.19,126.31,5078.0,117.8853,117.8853,117.6429,117.7547,5078.0
2018-02-08 10:50:00,126.13,126.15,125.62,125.62,12005.0,117.5869,117.6056,117.1115,117.1115,12005.0
2018-02-08 10:55:00,125.72,126.09,125.41,126.0,14791.0,117.2047,117.5496,116.9157,117.4657,14791.0
2018-02-08 11:00:00,126.03,126.54,126.01,126.5,8188.0,117.4937,117.9692,117.4751,117.9319,8188.0
2018-02-08 11:05:00,126.55,126.65,126.17,126.33,4083.0,117.9785,118.0717,117.6242,117.7734,4083.0
2018-02-08 11:10:00,126.28,126.28,125.87,125.89,9204.0,117.7268,117.7268,117.3445,117.3632,9204.0
2018-02-08 11:15:00,125.97,126.05,125.77,125.77,2522.0,117.4378,117.5123,117.2513,117.2513,2522.0
2018-02-08 11:20:00,125.89,125.94,125.54,125.61,3310.0,117.3632,117.4098,117.0369,117.1021,3310.0
2018-02-08 11:25:00,125.68,125.69,125.39,125.42,6555.0,117.1674,117.1767,116.8971,116.925,6555.0
2018-02-08 11:30:00,125.42,125.76,125.42,125.65,19024.0,116.925,117.242,116.925,117.1394,19024.0
2018-02-08 11:35:00,125.58,126.08,125.58,126.0,15175.0,117.0742,117.5403,117.0742,117.4657,15175.0
2018-02-08 11:40:00,126.11,126.11,125.86,126.07,6441.0,117.5683,117.5683,117.3352,117.531,6441.0
2018-02-08 11:45:00,126.0,126.22,125.86,126.0,5912.0,117.4657,117.6708,117.3352,117.4657,5912.0
2018-02-08 11:50:00,126.18,126.67,126.18,126.56,3900.0,117.6335,118.0904,117.6335,117.9878,3900.0
2018-02-08 11:55:00,126.58,126.63,126.28,126.29,3200.0,118.0064,118.0531,117.7268,117.7361,3200.0
2018-02-08 12:00:00,126.27,126.32,126.17,126.23,2051.0,117.7174,117.7641,117.6242,117.6802,2051.0
2018-02-08 12:05:00,126.21,126.23,125.81,125.85,4262.0,117.6615,117.6802,117.2886,117.3259,4262.0
2018-02-08 12:10:00,125.83,125.92,125.76,125.84,2800.0,117.3072,117.3912,117.242,117.3166,2800.0
2018-02-08 12:15:00,125.82,125.89,125.76,125.84,2426.0,117.2979,117.3632,117.242,117.3166,2426.0
2018-02-08 12:20:00,125.75,125.75,125.38,125.38,5153.0,117.2327,117.2327,116.8877,116.8877,5153.0
2018-02-08 12:25:00,125.36,125.56,125.21,125.36,4401.0,116.8691,117.0555,116.7292,116.8691,4401.0
2018-02-08 12:30:00,125.41,125.45,125.07,125.31,4100.0,116.9157,116.953,116.5987,116.8225,4100.0
2018-02-08 12:35:00,125.14,125.39,125.14,125.29,2400.0,116.664,116.8971,116.664,116.8038,2400.0
2018-02-08 12:40:00,125.39,125.68,125.39,125.44,6761.0,116.8971,117.1674,116.8971,116.9437,6761.0
2018-02-08 12:45:00,125.39,125.42,125.07,125.25,7220.0,116.8971,116.925,116.5987,116.7665,7220.0
2018-02-08 12:50:00,125.25,125.25,124.66,124.66,5970.0,116.7665,116.7665,116.2165,116.2165,5970.0
2018-02-08 12:55:00,124.68,124.89,124.4,124.89,9602.0,116.2351,116.4309,115.9741,116.4309,9602.0
2018-02-08 13:00:00,124.84,124.95,124.62,124.84,4391.0,116.3843,116.4869,116.1792,116.3843,4391.0
2018-02-08 13:05:00,124.71,125.2,124.6,124.96,4925.0,116.2631,116.7199,116.1606,116.4962,4925.0
2018-02-08 13:10:00,125.19,125.19,124.93,124.99,7680.0,116.7106,116.7106,116.4682,116.5241,7680.0
2018-02-08 13:15:00,125.01,125.44,124.96,125.4,4600.0,116.5428,116.9437,116.4962,116.9064,4600.0
2018-02-08 13:20:00,125.31,125.64,125.28,125.52,4354.0,116.8225,117.1301,116.7945,117.0182,4354.0
2018-02-08 13:25:00,125.53,125.53,124.82,124.82,15973.0,117.0276,117.0276,116.3657,116.3657,15973.0
2018-02-08 13:30:00,124.76,124.99,124.69,124.82,8249.0,116.3097,116.5241,116.2445,116.3657,8249.0
2018-02-08 13:35:00,124.96,125.46,124.91,125.46,5841.0,116.4962,116.9623,116.4496,116.9623,5841.0
2018-02-08 13:40:00,125.56,125.94,125.39,125.94,5622.0,117.0555,117.4098,116.8971,117.4098,5622.0
2018-02-08 13:45:00,125.88,126.04,125.69,125.82,3743.0,117.3539,117.503,117.1767,117.2979,3743.0
2018-02-08 13:50:00,125.8,126.05,125.61,126.05,13721.0,117.2793,117.5123,117.1021,117.5123,13721.0
2018-02-08 13:55:00,125.99,125.99,125.55,125.66,6627.0,117.4564,117.4564,117.0462,117.1488,6627.0
2018-02-08 14:00:00,125.68,125.68,125.05,125.05,7184.0,117.1674,117.1674,116.5801,116.5801,7184.0
2018-02-08 14:05:00,125.12,125.27,124.99,125.16,3692.0,116.6453,116.7852,116.5241,116.6826,3692.0
2018-02-08 14:10:00,125.22,125.36,125.15,125.28,5504.0,116.7386,116.8691,116.6733,116.7945,5504.0
2018-02-08 14:15:00,125.24,125.66,125.12,125.46,11325.0,116.7572,117.1488,116.6453,116.9623,11325.0
2018-02-08 14:20:00,125.54,125.63,125.33,125.34,4778.0,117.0369,117.1208,116.8411,116.8504,4778.0
2018-02-08 14:25:00,125.29,125.33,125.01,125.01,11162.0,116.8038,116.8411,116.5428,116.5428,11162.0
2018-02-08 14:30:00,124.94,124.99,124.71,124.83,6659.0,116.4775,116.5241,116.2631,116.375,6659.0
2018-02-08 14:35:00,124.77,125.01,124.57,125.01,5600.0,116.319,116.5428,116.1326,116.5428,5600.0
2018-02-08 14:40:00,124.96,124.96,124.67,124.67,5925.0,116.4962,116.4962,116.2258,116.2258,5925.0
2018-02-08 14:45:00,124.66,125.01,124.61,124.8,7570.0,116.2165,116.5428,116.1699,116.347,7570.0
2018-02-08 14:50:00,124.84,124.84,124.44,124.49,6926.0,116.3843,116.3843,116.0114,116.058,6926.0
2018-02-08 14:55:00,124.39,124.63,124.2,124.54,9557.0,115.9648,116.1885,115.7877,116.1046,9557.0
2018-02-08 15:00:00,124.59,124.87,124.41,124.81,7995.0,116.1512,116.4123,115.9834,116.3563,7995.0
2018-02-08 15:05:00,124.77,124.77,124.24,124.24,9557.0,116.319,116.319,115.8249,115.8249,9557.0
2018-02-08 15:10:00,124.2,124.26,123.89,124.09,12122.0,115.7877,115.8436,115.4986,115.6851,12122.0
2018-02-08 15:15:00,124.05,124.19,123.94,123.95,8799.0,115.6478,115.7783,115.5453,115.5546,8799.0
2018-02-08 15:20:00,123.95,124.26,123.78,124.06,14056.0,115.5546,115.8436,115.3961,115.6571,14056.0
2018-02-08 15:25:00,124.05,124.5,124.05,124.23,16997.0,115.6478,116.0673,115.6478,115.8156,16997.0
2018-02-08 15:30:00,124.31,124.41,124.01,124.03,26679.0,115.8902,115.9834,115.6105,115.6292,26679.0
2018-02-08 15:35:00,124.03,124.09,123.64,123.74,20758.0,115.6292,115.6851,115.2656,115.3588,20758.0
2018-02-08 15:40:00,123.67,124.12,123.48,124.12,27455.0,115.2935,115.7131,115.1164,115.7131,27455.0
2018-02-08 15:45:00,124.05,124.09,123.28,123.4,50510.0,115.6478,115.6851,114.93,115.0418,50510.0
2018-02-08 15:50:00,123.4,123.48,123.15,123.26,46076.0,115.0418,115.1164,114.8088,114.9113,46076.0
2018-02-08 15:55:00,123.29,123.35,122.42,122.46,89130.0,114.9393,114.9952,114.1282,114.1655,89130.0
2018-02-09 09:30:00,124.09,124.89,123.77,124.89,41498.0,115.6851,116.4309,115.3868,116.4309,41498.0
2018-02-09 09:35:00,124.63,124.83,123.48,123.66,7093.0,116.1885,116.375,115.1164,115.2842,7093.0
2018-02-09 09:40:00,123.52,124.07,123.1,124.01,69771.0,115.1537,115.6665,114.7622,115.6105,69771.0
2018-02-09 09:45:00,124.13,125.05,124.13,124.68,14922.0,115.7224,116.5801,115.7224,116.2351,14922.0
2018-02-09 09:50:00,124.74,124.93,124.22,124.35,10669.0,116.2911,116.4682,115.8063,115.9275,10669.0
2018-02-09 09:55:00,124.29,124.54,124.16,124.29,24064.0,115.8716,116.1046,115.7504,115.8716,24064.0
2018-02-09 10:00:00,124.27,124.33,123.87,124.14,31344.0,115.8529,115.9088,115.48,115.7317,31344.0
2018-02-09 10:05:00,124.05,124.22,123.76,124.02,11597.0,115.6478,115.8063,115.3775,115.6198,11597.0
2018-02-09 10:10:00,123.9,124.05,123.58,123.58,13012.0,115.508,115.6478,115.2096,115.2096,13012.0
2018-02-09 10:15:00,123.52,123.67,123.17,123.3,11661.0,115.1537,115.2935,114.8274,114.9486,11661.0
2018-02-09 10:20:00,123.42,123.64,123.13,123.3,15349.0,115.0605,115.2656,114.7901,114.9486,15349.0
2018-02-09 10:25:00,123.38,124.09,123.38,124.03,16963.0,115.0232,115.6851,115.0232,115.6292,16963.0
2018-02-09 10:30:00,123.9,124.02,123.69,123.89,20802.0,115.508,115.6198,115.3122,115.4986,20802.0
2018-02-09 10:35:00,123.89,123.97,123.61,123.69,27701.0,115.4986,115.5732,115.2376,115.3122,27701.0
2018-02-09 10:40:00,123.65,123.68,122.97,123.08,38248.0,115.2749,115.3029,114.641,114.7435,38248.0
2018-02-09 10:45:00,123.14,123.19,122.28,122.44,27207.0,114.7994,114.8461,113.9977,114.1469,27207.0
2018-02-09 10:50:00,122.52,123.81,122.45,123.81,32818.0,114.2214,115.4241,114.1562,115.4241,32818.0
2018-02-09 10:55:00,123.77,124.2,123.6,123.6,17299.0,115.3868,115.7877,115.2283,115.2283,17299.0
2018-02-09 11:00:00,123.75,123.96,123.68,123.84,22707.0,115.3681,115.5639,115.3029,115.452,22707.0
2018-02-09 11:05:00,123.83,123.96,123.58,123.67,10296.0,115.4427,115.5639,115.2096,115.2935,10296.0
2018-02-09 11:10:00,123.67,123.87,123.53,123.81,10106.0,115.2935,115.48,115.163,115.4241,10106.0
2018-02-09 11:15:00,123.81,123.81,123.09,123.37,11864.0,115.4241,115.4241,114.7528,115.0139,11864.0
2018-02-09 11:20:00,123.31,123.68,123.28,123.43,8879.0,114.9579,115.3029,114.93,115.0698,8879.0
2018-02-09 11:25:00,123.38,123.51,123.0,123.13,20410.0,115.0232,115.1444,114.6689,114.7901,20410.0
2018-02-09 11:30:00,123.13,123.37,123.06,123.36,16100.0,114.7901,115.0139,114.7249,115.0045,16100.0
2018-02-09 11:35:00,123.29,123.99,123.29,123.82,15129.0,114.9393,115.5919,114.9393,115.4334,15129.0
2018-02-09 11:40:00,123.82,123.9,123.46,123.64,12744.0,115.4334,115.508,115.0978,115.2656,12744.0
2018-02-09 11:45:00,123.65,123.69,123.22,123.22,8900.0,115.2749,115.3122,114.874,114.874,8900.0
2018-02-09 11:50:00,123.22,123.34,123.06,123.21,13990.0,114.874,114.9859,114.7249,114.8647,13990.0
2018-02-09 11:55:00,123.21,123.25,122.5,122.54,34751.0,114.8647,114.902,114.2028,114.2401,34751.0
2018-02-09 12:00:00,122.45,122.61,121.85,121.85,42571.0,114.1562,114.3053,113.5968,113.5968,42571.0
2018-02-09 12:05:00,121.78,121.98,121.19,121.31,27996.0,113.5316,113.718,112.9815,113.0934,27996.0
2018-02-09 12:10:00,121.21,121.72,121.13,121.13,14481.0,113.0002,113.4756,112.9256,112.9256,14481.0
2018-02-09 12:15:00,121.25,121.7,121.13,121.54,26299.0,113.0375,113.457,112.9256,113.3078,26299.0
2018-02-09 12:20:00,121.53,121.89,121.33,121.54,37762.0,113.2985,113.6341,113.112,113.3078,37762.0
2018-02-09 12:25:00,121.54,121.54,120.4,120.43,33790.0,113.3078,113.3078,112.245,112.273,33790.0
2018-02-09 12:30:00,120.5,121.16,120.37,120.96,28084.0,112.3383,112.9536,112.2171,112.7671,28084.0
2018-02-09 12:35:00,120.86,120.95,120.43,120.59,13589.0,112.6739,112.7578,112.273,112.4222,13589.0
2018-02-09 12:40:00,120.52,120.53,119.81,119.81,60206.0,112.3569,112.3662,111.695,111.695,60206.0
2018-02-09 12:45:00,119.94,120.21,119.76,120.11,35383.0,111.8162,112.0679,111.6484,111.9747,35383.0
2018-02-09 12:50:00,120.1,120.58,120.07,120.53,10366.0,111.9654,112.4128,111.9374,112.3662,10366.0
2018-02-09 12:55:00,120.53,121.33,120.52,121.1,7814.0,112.3662,113.112,112.3569,112.8976,7814.0
2018-02-09 13:00:00,121.51,121.51,120.9,120.9,13209.0,113.2799,113.2799,112.7112,112.7112,13209.0
2018-02-09 13:05:00,121.04,121.24,120.76,120.77,10754.0,112.8417,113.0281,112.5807,112.59,10754.0
2018-02-09 13:10:00,120.77,120.88,120.37,120.38,11365.0,112.59,112.6925,112.2171,112.2264,11365.0
2018-02-09 13:15:00,120.67,120.94,120.45,120.89,12886.0,112.4967,112.7485,112.2916,112.7018,12886.0
2018-02-09 13:20:00,120.89,120.99,120.33,120.46,15234.0,112.7018,112.7951,112.1798,112.301,15234.0
2018-02-09 13:25:00,120.38,120.56,120.08,120.3,11948.0,112.2264,112.3942,111.9467,112.1518,11948.0
2018-02-09 13:30:00,120.31,120.56,120.19,120.43,9544.0,112.1611,112.3942,112.0493,112.273,9544.0
2018-02-09 13:35:00,120.31,120.49,119.82,120.05,18711.0,112.1611,112.3289,111.7043,111.9187,18711.0
2018-02-09 13:40:00,120.09,120.7,119.97,120.61,15342.0,111.956,112.5247,111.8442,112.4408,15342.0
2018-02-09 13:45:00,120.68,121.31,120.55,121.12,20543.0,112.5061,113.0934,112.3849,112.9163,20543.0
2018-02-09 13:50:00,121.18,121.19,120.74,121.05,55132.0,112.9722,112.9815,112.562,112.851,55132.0
2018-02-09 13:55:00,121.05,121.82,121.01,121.33,128042.0,112.851,113.5689,112.8137,113.112,128042.0
2018-02-09 14:00:00,121.3,122.53,121.25,122.27,14670.0,113.0841,114.2308,113.0375,113.9884,14670.0
2018-02-09 14:05:00,122.17,122.5,122.0,122.34,15186.0,113.8951,114.2028,113.7367,114.0536,15186.0
2018-02-09 14:10:00,122.4,122.94,122.31,122.67,14893.0,114.1096,114.613,114.0257,114.3613,14893.0
2018-02-09 14:15:00,122.57,123.32,122.37,123.03,17571.0,114.2681,114.9673,114.0816,114.6969,17571.0
2018-02-09 14:20:00,123.18,123.38,122.76,123.26,30662.0,114.8367,115.0232,114.4452,114.9113,30662.0
2018-02-09 14:25:00,123.41,123.56,122.56,122.56,14558.0,115.0512,115.191,114.2587,114.2587,14558.0
2018-02-09 14:30:00,122.6,122.77,122.25,122.5,13144.0,114.296,114.4545,113.9697,114.2028,13144.0
2018-02-09 14:35:00,122.56,122.86,122.28,122.75,18037.0,114.2587,114.5384,113.9977,114.4359,18037.0
2018-02-09 14:40:00,122.93,123.15,122.61,122.9,14000.0,114.6037,114.8088,114.3053,114.5757,14000.0
2018-02-09 14:45:00,122.92,123.18,122.64,122.82,14384.0,114.5943,114.8367,114.3333,114.5011,14384.0
2018-02-09 14:50:00,122.87,123.52,122.83,123.13,15889.0,114.5477,115.1537,114.5104,114.7901,15889.0
2018-02-09 14:55:00,123.07,123.07,122.74,122.79,12455.0,114.7342,114.7342,114.4265,114.4732,12455.0
2018-02-09 15:00:00,122.75,122.8,122.12,122.43,23300.0,114.4359,114.4825,113.8485,114.1375,23300.0
2018-02-09 15:05:00,122.41,122.59,121.65,121.87,17310.0,114.1189,114.2867,113.4104,113.6155,17310.0
2018-02-09 15:10:00,121.89,122.77,121.76,122.71,15000.0,113.6341,114.4545,113.5129,114.3986,15000.0
2018-02-09 15:15:00,122.74,123.11,122.6,122.92,15530.0,114.4265,114.7715,114.296,114.5943,15530.0
2018-02-09 15:20:00,122.96,123.32,122.95,122.95,17407.0,114.6316,114.9673,114.6223,114.6223,17407.0
2018-02-09 15:25:00,122.92,123.63,122.85,123.34,20648.0,114.5943,115.2563,114.5291,114.9859,20648.0
2018-02-09 15:30:00,123.34,124.01,123.34,123.77,20895.0,114.9859,115.6105,114.9859,115.3868,20895.0
2018-02-09 15:35:00,123.86,124.26,123.84,124.04,60875.0,115.4707,115.8436,115.452,115.6385,60875.0
2018-02-09 15:40:00,124.01,124.72,124.01,124.66,30457.0,115.6105,116.2724,115.6105,116.2165,30457.0
2018-02-09 15:45:00,124.73,125.38,124.73,125.26,32421.0,116.2818,116.8877,116.2818,116.7759,32421.0
2018-02-09 15:50:00,125.25,125.61,124.93,124.97,31438.0,116.7665,117.1021,116.4682,116.5055,31438.0
2018-02-09 15:55:00,124.92,125.04,124.1,124.46,89040.0,116.4589,116.5708,115.6944,116.03,89040.0
2018-02-12 09:30:00,126.51,127.19,125.97,126.93,59790.0,117.9412,118.5751,117.4378,118.3327,59790.0
2018-02-12 09:35:00,127.06,127.74,126.94,127.54,32728.0,118.4539,119.0879,118.3421,118.9014,32728.0
2018-02-12 09:40:00,127.54,128.33,127.44,128.12,40366.0,118.9014,119.6379,118.8082,119.4421,40366.0
2018-02-12 09:45:00,128.14,128.49,127.84,128.1,26397.0,119.4608,119.7871,119.1811,119.4235,26397.0
2018-02-12 09:50:00,127.98,128.04,127.11,127.24,14626.0,119.3116,119.3676,118.5006,118.6217,14626.0
2018-02-12 09:55:00,127.24,127.69,127.2,127.31,22651.0,118.6217,119.0413,118.5845,118.687,22651.0
2018-02-12 10:00:00,127.42,127.94,127.06,127.94,17474.0,118.7896,119.2743,118.4539,119.2743,17474.0
2018-02-12 10:05:00,127.95,127.98,127.48,127.59,21986.0,119.2837,119.3116,118.8455,118.948,21986.0
2018-02-12 10:10:00,127.59,127.78,127.41,127.73,15478.0,118.948,119.1252,118.7802,119.0786,15478.0
2018-02-12 10:15:00,127.69,127.69,127.11,127.22,10970.0,119.0413,119.0413,118.5006,118.6031,10970.0
2018-02-12 10:20:00,127.19,127.21,126.92,127.13,16167.0,118.5751,118.5938,118.3234,118.5192,16167.0
2018-02-12 10:25:00,126.93,127.25,126.84,127.12,16680.0,118.3327,118.6311,118.2488,118.5099,16680.0
2018-02-12 10:30:00,127.17,127.17,126.7,127.14,16199.0,118.5565,118.5565,118.1183,118.5285,16199.0
2018-02-12 10:35:00,127.18,127.7,127.17,127.3,17008.0,118.5658,119.0506,118.5565,118.6777,17008.0
2018-02-12 10:40:00,127.33,127.33,126.73,126.92,12560.0,118.7056,118.7056,118.1463,118.3234,12560.0
2018-02-12 10:45:00,126.92,127.43,126.87,127.42,12045.0,118.3234,118.7989,118.2768,118.7896,12045.0
2018-02-12 10:50:00,127.43,127.54,127.04,127.29,13149.0,118.7989,118.9014,118.4353,118.6684,13149.0
2018-02-12 10:55:00,127.29,127.67,127.29,127.67,11199.0,118.6684,119.0226,118.6684,119.0226,11199.0
2018-02-12 11:00:00,127.61,127.75,127.27,127.71,18390.0,118.9667,119.0972,118.6497,119.0599,18390.0
2018-02-12 11:05:00,127.71,127.84,127.6,127.68,11975.0,119.0599,119.1811,118.9574,119.0319,11975.0
2018-02-12 11:10:00,127.68,127.74,127.39,127.74,10082.0,119.0319,119.0879,118.7616,119.0879,10082.0
2018-02-12 11:15:00,127.83,127.99,127.65,127.94,9723.0,119.1718,119.3209,119.004,119.2743,9723.0
2018-02-12 11:20:00,127.93,128.19,127.74,128.13,11447.0,119.265,119.5074,119.0879,119.4515,11447.0
2018-02-12 11:25:00,128.13,128.21,127.96,128.02,12291.0,119.4515,119.526,119.293,119.3489,12291.0
2018-02-12 11:30:00,128.02,128.06,127.84,128.05,9637.0,119.3489,119.3862,119.1811,119.3769,9637.0
2018-02-12 11:35:00,128.06,128.42,127.97,128.42,10711.0,119.3862,119.7218,119.3023,119.7218,10711.0
2018-02-12 11:40:00,128.43,128.71,128.36,128.58,20941.0,119.7311,119.9922,119.6659,119.871,20941.0
2018-02-12 11:45:00,128.62,128.71,128.33,128.45,8333.0,119.9083,119.9922,119.6379,119.7498,8333.0
2018-02-12 11:50:00,128.45,128.79,128.36,128.77,15017.0,119.7498,120.0668,119.6659,120.0481,15017.0
2018-02-12 11:55:00,128.78,129.21,128.74,129.15,26252.0,120.0574,120.4583,120.0201,120.4024,26252.0
2018-02-12 12:00:00,129.16,129.16,128.84,128.86,8143.0,120.4117,120.4117,120.1134,120.132,8143.0
2018-02-12 12:05:00,128.83,128.84,128.58,128.8,10597.0,120.1041,120.1134,119.871,120.0761,10597.0
2018-02-12 12:10:00,128.8,129.18,128.75,129.17,11790.0,120.0761,120.4303,120.0295,120.421,11790.0
2018-02-12 12:15:00,129.2,129.3,129.12,129.27,9012.0,120.449,120.5422,120.3744,120.5142,9012.0
2018-02-12 12:20:00,129.26,129.3,129.17,129.19,9901.0,120.5049,120.5422,120.421,120.4397,9901.0
2018-02-12 12:25:00,129.19,129.19,128.87,128.87,17345.0,120.4397,120.4397,120.1413,120.1413,17345.0
2018-02-12 12:30:00,128.83,128.83,128.44,128.51,12897.0,120.1041,120.1041,119.7405,119.8057,12897.0
2018-02-12 12:35:00,128.51,128.56,128.24,128.48,15001.0,119.8057,119.8523,119.554,119.7778,15001.0
2018-02-12 12:40:00,128.53,128.53,128.28,128.38,9400.0,119.8244,119.8244,119.5913,119.6845,9400.0
2018-02-12 12:45:00,128.49,128.59,128.3,128.35,11562.0,119.7871,119.8803,119.6099,119.6566,11562.0
2018-02-12 12:50:00,128.38,128.66,128.34,128.66,10118.0,119.6845,119.9456,119.6472,119.9456,10118.0
2018-02-12 12:55:00,128.63,128.68,128.38,128.43,7041.0,119.9176,119.9642,119.6845,119.7311,7041.0
2018-02-12 13:00:00,128.45,128.64,128.45,128.6,9308.0,119.7498,119.9269,119.7498,119.8896,9308.0
2018-02-12 13:05:00,128.6,128.6,128.23,128.37,9240.0,119.8896,119.8896,119.5447,119.6752,9240.0
2018-02-12 13:10:00,128.35,128.64,128.35,128.59,14469.0,119.6566,119.9269,119.6566,119.8803,14469.0
2018-02-12 13:15:00,128.57,128.57,128.39,128.45,8080.0,119.8617,119.8617,119.6939,119.7498,8080.0
2018-02-12 13:20:00,128.42,128.66,128.39,128.59,7996.0,119.7218,119.9456,119.6939,119.8803,7996.0
2018-02-12 13:25:00,128.59,128.64,128.52,128.54,12415.0,119.8803,119.9269,119.815,119.8337,12415.0
2018-02-12 13:30:00,128.56,128.64,128.53,128.57,10773.0,119.8523,119.9269,119.8244,119.8617,10773.0
2018-02-12 13:35:00,128.57,128.64,128.51,128.58,14227.0,119.8617,119.9269,119.8057,119.871,14227.0
2018-02-12 13:40:00,128.61,128.75,128.49,128.73,14642.0,119.899,120.0295,119.7871,120.0108,14642.0
2018-02-12 13:45:00,128.73,128.77,128.65,128.72,13372.0,120.0108,120.0481,119.9362,120.0015,13372.0
2018-02-12 13:50:00,128.72,129.31,128.72,129.28,27853.0,120.0015,120.5515,120.0015,120.5236,27853.0
2018-02-12 13:55:00,129.31,129.55,129.29,129.37,25065.0,120.5515,120.7753,120.5329,120.6075,25065.0
2018-02-12 14:00:00,129.42,129.44,129.33,129.33,18291.0,120.6541,120.6727,120.5702,120.5702,18291.0
2018-02-12 14:05:00,129.37,129.38,129.12,129.23,15718.0,120.6075,120.6168,120.3744,120.477,15718.0
2018-02-12 14:10:00,129.23,129.3,129.14,129.28,20227.0,120.477,120.5422,120.3931,120.5236,20227.0
2018-02-12 14:15:00,129.3,129.31,129.13,129.13,18483.0,120.5422,120.5515,120.3837,120.3837,18483.0
2018-02-12 14:20:00,129.16,129.63,129.15,129.63,13108.0,120.4117,120.8499,120.4024,120.8499,13108.0
2018-02-12 14:25:00,129.57,129.81,129.5,129.75,25206.0,120.7939,121.0177,120.7287,120.9617,25206.0
2018-02-12 14:30:00,129.74,129.88,129.69,129.78,16712.0,120.9524,121.0829,120.9058,120.9897,16712.0
2018-02-12 14:35:00,129.78,129.89,129.66,129.72,23958.0,120.9897,121.0923,120.8778,120.9338,23958.0
2018-02-12 14:40:00,129.74,129.86,129.54,129.54,15512.0,120.9524,121.0643,120.766,120.766,15512.0
2018-02-12 14:45:00,129.56,129.63,129.43,129.49,15765.0,120.7846,120.8499,120.6634,120.7193,15765.0
2018-02-12 14:50:00,129.49,129.51,129.37,129.4,22237.0,120.7193,120.738,120.6075,120.6354,22237.0
2018-02-12 14:55:00,129.39,129.63,129.39,129.58,20765.0,120.6261,120.8499,120.6261,120.8033,20765.0
2018-02-12 15:00:00,129.57,129.7,129.52,129.67,19348.0,120.7939,120.9151,120.7473,120.8872,19348.0
2018-02-12 15:05:00,129.69,129.81,129.69,129.78,20506.0,120.9058,121.0177,120.9058,120.9897,20506.0
2018-02-12 15:10:00,129.8,130.31,129.76,130.25,32637.0,121.0084,121.4838,120.9711,121.4279,32637.0
2018-02-12 15:15:00,130.25,130.29,130.19,130.27,30643.0,121.4279,121.4652,121.3719,121.4465,30643.0
2018-02-12 15:20:00,130.27,130.5,130.27,130.29,33284.0,121.4465,121.6609,121.4465,121.4652,33284.0
2018-02-12 15:25:00,130.25,130.3,130.01,130.1,39243.0,121.4279,121.4745,121.2041,121.288,39243.0
2018-02-12 15:30:00,130.11,130.19,129.52,129.67,28505.0,121.2974,121.3719,120.7473,120.8872,28505.0
2018-02-12 15:35:00,129.68,129.72,129.02,129.23,36266.0,120.8965,120.9338,120.2812,120.477,36266.0
2018-02-12 15:40:00,129.27,129.71,129.27,129.67,57440.0,120.5142,120.9244,120.5142,120.8872,57440.0
2018-02-12 15:45:00,129.67,129.67,128.77,129.19,53417.0,120.8872,120.8872,120.0481,120.4397,53417.0
2018-02-12 15:50:00,129.13,129.39,129.04,129.29,80016.0,120.3837,120.6261,120.2998,120.5329,80016.0
2018-02-12 15:55:00,129.29,129.47,129.06,129.26,104649.0,120.5329,120.7007,120.3185,120.5049,104649.0
2018-02-13 09:30:00,128.6,128.86,128.06,128.77,29256.0,119.8896,120.132,119.3862,120.0481,29256.0
2018-02-13 09:35:00,128.71,128.77,128.21,128.21,24390.0,119.9922,120.0481,119.526,119.526,24390.0
2018-02-13 09:40:00,128.2,128.69,128.08,128.4,28873.0,119.5167,119.9735,119.4049,119.7032,28873.0
2018-02-13 09:45:00,128.35,128.55,128.28,128.47,28458.0,119.6566,119.843,119.5913,119.7684,28458.0
2018-02-13 09:50:00,128.44,128.47,128.22,128.36,17238.0,119.7405,119.7684,119.5354,119.6659,17238.0
2018-02-13 09:55:00,128.43,128.64,128.39,128.51,23407.0,119.7311,119.9269,119.6939,119.8057,23407.0
2018-02-13 10:00:00,128.53,128.67,128.13,128.26,19133.0,119.8244,119.9549,119.4515,119.5727,19133.0
2018-02-13 10:05:00,128.26,128.31,127.75,127.79,13485.0,119.5727,119.6193,119.0972,119.1345,13485.0
2018-02-13 10:10:00,127.78,128.18,127.75,128.16,18065.0,119.1252,119.4981,119.0972,119.4794,18065.0
2018-02-13 10:15:00,128.16,128.27,128.15,128.23,13701.0,119.4794,119.582,119.4701,119.5447,13701.0
2018-02-13 10:20:00,128.19,128.68,128.19,128.68,17154.0,119.5074,119.9642,119.5074,119.9642,17154.0
2018-02-13 10:25:00,128.66,128.74,128.58,128.63,14961.0,119.9456,120.0201,119.871,119.9176,14961.0
2018-02-13 10:30:00,128.62,128.8,128.55,128.8,29748.0,119.9083,120.0761,119.843,120.0761,29748.0
2018-02-13 10:35:00,128.8,129.2,128.77,129.2,12518.0,120.0761,120.449,120.0481,120.449,12518.0
2018-02-13 10:40:00,129.22,129.61,129.22,129.36,26389.0,120.4676,120.8312,120.4676,120.5982,26389.0
2018-02-13 10:45:00,129.36,129.61,129.34,129.57,16081.0,120.5982,120.8312,120.5795,120.7939,16081.0
2018-02-13 10:50:00,129.56,129.56,129.23,129.32,10930.0,120.7846,120.7846,120.477,120.5609,10930.0
2018-02-13 10:55:00,129.28,129.46,129.22,129.34,13615.0,120.5236,120.6914,120.4676,120.5795,13615.0
2018-02-13 11:00:00,129.4,129.51,129.34,129.4,20485.0,120.6354,120.738,120.5795,120.6354,20485.0
2018-02-13 11:05:00,129.41,129.42,128.9,129.12,9760.0,120.6448,120.6541,120.1693,120.3744,9760.0
2018-02-13 11:10:00,129.12,129.23,128.99,129.18,9641.0,120.3744,120.477,120.2532,120.4303,9641.0
2018-02-13 11:15:00,129.2,129.34,129.12,129.34,10170.0,120.449,120.5795,120.3744,120.5795,10170.0
2018-02-13 11:20:00,129.32,129.47,129.29,129.43,10559.0,120.5609,120.7007,120.5329,120.6634,10559.0
2018-02-13 11:25:00,129.59,129.59,129.25,129.25,19751.0,120.8126,120.8126,120.4956,120.4956,19751.0
2018-02-13 11:30:00,129.27,129.27,128.91,128.93,8091.0,120.5142,120.5142,120.1786,120.1973,8091.0
2018-02-13 11:35:00,128.96,129.01,128.68,128.75,10916.0,120.2252,120.2719,119.9642,120.0295,10916.0
2018-02-13 11:40:00,128.78,128.9,128.75,128.89,10316.0,120.0574,120.1693,120.0295,120.16,10316.0
2018-02-13 11:45:00,128.89,129.07,128.87,129.01,5897.0,120.16,120.3278,120.1413,120.2719,5897.0
2018-02-13 11:50:00,128.99,129.04,128.86,128.95,9581.0,120.2532,120.2998,120.132,120.2159,9581.0
2018-02-13 11:55:00,128.96,129.11,128.93,129.05,7401.0,120.2252,120.3651,120.1973,120.3092,7401.0
2018-02-13 12:00:00,129.0,129.07,128.91,128.92,8049.0,120.2625,120.3278,120.1786,120.188,8049.0
2018-02-13 12:05:00,128.81,128.87,128.7,128.78,12340.0,120.0854,120.1413,119.9829,120.0574,12340.0
2018-02-13 12:10:00,128.76,129.05,128.76,129.05,10235.0,120.0388,120.3092,120.0388,120.3092,10235.0
2018-02-13 12:15:00,129.0,129.05,128.91,129.0,6678.0,120.2625,120.3092,120.1786,120.2625,6678.0
2018-02-13 12:20:00,129.0,129.02,128.92,128.92,7412.0,120.2625,120.2812,120.188,120.188,7412.0
2018-02-13 12:25:00,128.91,128.91,128.83,128.83,4195.0,120.1786,120.1786,120.1041,120.1041,4195.0
2018-02-13 12:30:00,128.87,128.87,128.65,128.66,13351.0,120.1413,120.1413,119.9362,119.9456,13351.0
2018-02-13 12:35:00,128.66,128.66,128.46,128.46,5425.0,119.9456,119.9456,119.7591,119.7591,5425.0
2018-02-13 12:40:00,128.54,128.73,128.53,128.71,9000.0,119.8337,120.0108,119.8244,119.9922,9000.0
2018-02-13 12:45:00,128.73,128.73,128.56,128.64,4236.0,120.0108,120.0108,119.8523,119.9269,4236.0
2018-02-13 12:50:00,128.75,128.78,128.67,128.69,4841.0,120.0295,120.0574,119.9549,119.9735,4841.0
2018-02-13 12:55:00,128.68,128.74,128.61,128.64,8301.0,119.9642,120.0201,119.899,119.9269,8301.0
2018-02-13 13:00:00,128.6,128.72,128.6,128.65,3807.0,119.8896,120.0015,119.8896,119.9362,3807.0
2018-02-13 13:05:00,128.64,128.74,128.61,128.68,6947.0,119.9269,120.0201,119.899,119.9642,6947.0
2018-02-13 13:10:00,128.69,128.83,128.61,128.83,8749.0,119.9735,120.1041,119.899,120.1041,8749.0
2018-02-13 13:15:00,128.81,129.29,128.81,129.29,9500.0,120.0854,120.5329,120.0854,120.5329,9500.0
2018-02-13 13:20:00,129.29,129.44,129.26,129.3,7151.0,120.5329,120.6727,120.5049,120.5422,7151.0
2018-02-13 13:25:00,129.39,129.63,129.39,129.61,21453.0,120.6261,120.8499,120.6261,120.8312,21453.0
2018-02-13 13:30:00,129.58,129.61,129.49,129.56,5008.0,120.8033,120.8312,120.7193,120.7846,5008.0
2018-02-13 13:35:00,129.58,129.89,129.49,129.86,14542.0,120.8033,121.0923,120.7193,121.0643,14542.0
2018-02-13 13:40:00,129.88,130.06,129.82,129.9,13609.0,121.0829,121.2507,121.027,121.1016,13609.0
2018-02-13 13:45:00,129.95,130.09,129.9,129.98,15735.0,121.1482,121.2787,121.1016,121.1762,15735.0
2018-02-13 13:50:00,129.99,130.15,129.95,130.03,10499.0,121.1855,121.3346,121.1482,121.2228,10499.0
2018-02-13 13:55:00,129.97,130.02,129.9,130.0,7517.0,121.1668,121.2135,121.1016,121.1948,7517.0
2018-02-13 14:00:00,129.99,130.0,129.77,129.77,15556.0,121.1855,121.1948,120.9804,120.9804,15556.0
2018-02-13 14:05:00,129.77,129.86,129.55,129.8,16182.0,120.9804,121.0643,120.7753,121.0084,16182.0
2018-02-13 14:10:00,129.81,130.03,129.77,129.96,13155.0,121.0177,121.2228,120.9804,121.1575,13155.0
2018-02-13 14:15:00,129.99,130.06,129.9,129.99,18018.0,121.1855,121.2507,121.1016,121.1855,18018.0
2018-02-13 14:20:00,129.99,130.1,129.97,129.99,9717.0,121.1855,121.288,121.1668,121.1855,9717.0
2018-02-13 14:25:00,130.0,130.05,129.97,130.02,19327.0,121.1948,121.2414,121.1668,121.2135,19327.0
2018-02-13 14:30:00,130.03,130.04,129.94,129.99,16159.0,121.2228,121.2321,121.1389,121.1855,16159.0
2018-02-13 14:35:00,129.99,130.01,129.9,129.91,14598.0,121.1855,121.2041,121.1016,121.1109,14598.0
2018-02-13 14:40:00,129.88,129.93,129.78,129.78,10529.0,121.0829,121.1295,120.9897,120.9897,10529.0
2018-02-13 14:45:00,129.77,129.8,129.6,129.65,17013.0,120.9804,121.0084,120.8219,120.8685,17013.0
2018-02-13 14:50:00,129.7,130.0,129.7,129.86,8888.0,120.9151,121.1948,120.9151,121.0643,8888.0
2018-02-13 14:55:00,129.86,129.93,129.76,129.9,23375.0,121.0643,121.1295,120.9711,121.1016,23375.0
2018-02-13 15:00:00,129.9,129.9,129.47,129.47,18925.0,121.1016,121.1016,120.7007,120.7007,18925.0
2018-02-13 15:05:00,129.46,129.66,129.46,129.66,9635.0,120.6914,120.8778,120.6914,120.8778,9635.0
2018-02-13 15:10:00,129.63,129.78,129.57,129.71,24035.0,120.8499,120.9897,120.7939,120.9244,24035.0
2018-02-13 15:15:00,129.74,129.74,129.52,129.52,19260.0,120.9524,120.9524,120.7473,120.7473,19260.0
2018-02-13 15:20:00,129.54,129.57,129.38,129.5,17304.0,120.766,120.7939,120.6168,120.7287,17304.0
2018-02-13 15:25:00,129.5,129.53,129.39,129.46,16659.0,120.7287,120.7566,120.6261,120.6914,16659.0
2018-02-13 15:30:00,129.44,129.52,129.43,129.49,27172.0,120.6727,120.7473,120.6634,120.7193,27172.0
2018-02-13 15:35:00,129.5,129.54,129.43,129.5,38455.0,120.7287,120.766,120.6634,120.7287,38455.0
2018-02-13 15:40:00,129.51,129.54,129.09,129.15,30370.0,120.738,120.766,120.3464,120.4024,30370.0
2018-02-13 15:45:00,129.15,129.21,129.04,129.08,46190.0,120.4024,120.4583,120.2998,120.3371,46190.0
2018-02-13 15:50:00,129.07,129.14,129.04,129.11,50685.0,120.3278,120.3931,120.2998,120.3651,50685.0
2018-02-13 15:55:00,129.1,129.1,128.9,129.05,106463.0,120.3558,120.3558,120.1693,120.3092,106463.0
2018-02-14 09:30:00,128.07,128.9,128.01,128.9,16366.0,119.3955,120.1693,119.3396,120.1693,16366.0
2018-02-14 09:35:00,128.9,129.01,128.5,128.59,31747.0,120.1693,120.2719,119.7964,119.8803,31747.0
2018-02-14 09:40:00,128.53,128.92,128.52,128.71,13633.0,119.8244,120.188,119.815,119.9922,13633.0
2018-02-14 09:45:00,128.63,128.85,128.23,128.82,16700.0,119.9176,120.1227,119.5447,120.0947,16700.0
2018-02-14 09:50:00,128.71,129.11,128.65,128.87,23838.0,119.9922,120.3651,119.9362,120.1413,23838.0
2018-02-14 09:55:00,128.81,128.85,128.37,128.43,19555.0,120.0854,120.1227,119.6752,119.7311,19555.0
2018-02-14 10:00:00,128.4,128.72,128.37,128.59,15676.0,119.7032,120.0015,119.6752,119.8803,15676.0
2018-02-14 10:05:00,128.5,129.11,128.5,129.11,25995.0,119.7964,120.3651,119.7964,120.3651,25995.0
2018-02-14 10:10:00,129.11,129.55,129.11,129.33,27875.0,120.3651,120.7753,120.3651,120.5702,27875.0
2018-02-14 10:15:00,129.33,129.51,129.12,129.25,21423.0,120.5702,120.738,120.3744,120.4956,21423.0
2018-02-14 10:20:00,129.22,129.51,129.21,129.33,44190.0,120.4676,120.738,120.4583,120.5702,44190.0
2018-02-14 10:25:00,129.35,129.35,129.04,129.27,24661.0,120.5888,120.5888,120.2998,120.5142,24661.0
2018-02-14 10:30:00,129.27,129.4,129.07,129.17,22335.0,120.5142,120.6354,120.3278,120.421,22335.0
2018-02-14 10:35:00,129.17,129.46,129.06,129.4,22842.0,120.421,120.6914,120.3185,120.6354,22842.0
2018-02-14 10:40:00,129.39,129.44,129.18,129.21,19805.0,120.6261,120.6727,120.4303,120.4583,19805.0
2018-02-14 10:45:00,129.22,129.32,129.2,129.22,17048.0,120.4676,120.5609,120.449,120.4676,17048.0
2018-02-14 10:50:00,129.17,129.36,129.17,129.28,22856.0,120.421,120.5982,120.421,120.5236,22856.0
2018-02-14 10:55:00,129.28,129.59,129.2,129.59,13802.0,120.5236,120.8126,120.449,120.8126,13802.0
2018-02-14 11:00:00,129.61,130.05,129.61,129.77,20872.0,120.8312,121.2414,120.8312,120.9804,20872.0
2018-02-14 11:05:00,129.73,129.89,129.58,129.65,18753.0,120.9431,121.0923,120.8033,120.8685,18753.0
2018-02-14 11:10:00,129.65,129.84,129.6,129.8,12744.0,120.8685,121.0456,120.8219,121.0084,12744.0
2018-02-14 11:15:00,129.83,129.86,129.52,129.78,12052.0,121.0363,121.0643,120.7473,120.9897,12052.0
2018-02-14 11:20:00,129.82,129.83,129.67,129.7,12658.0,121.027,121.0363,120.8872,120.9151,12658.0
2018-02-14 11:25:00,129.69,129.83,129.61,129.8,11639.0,120.9058,121.0363,120.8312,121.0084,11639.0
2018-02-14 11:30:00,129.83,129.92,129.65,129.71,17326.0,121.0363,121.1202,120.8685,120.9244,17326.0
2018-02-14 11:35:00,129.71,130.1,129.61,130.1,9020.0,120.9244,121.288,120.8312,121.288,9020.0
2018-02-14 11:40:00,130.12,130.25,130.02,130.12,5385.0,121.3067,121.4279,121.2135,121.3067,5385.0
2018-02-14 11:45:00,130.15,130.16,129.9,129.93,19455.0,121.3346,121.344,121.1016,121.1295,19455.0
2018-02-14 11:50:00,129.87,130.07,129.87,130.03,7218.0,121.0736,121.2601,121.0736,121.2228,7218.0
2018-02-14 11:55:00,130.14,130.14,129.96,129.99,8599.0,121.3253,121.3253,121.1575,121.1855,8599.0
2018-02-14 12:00:00,130.01,130.15,130.0,130.08,8945.0,121.2041,121.3346,121.1948,121.2694,8945.0
2018-02-14 12:05:00,130.13,130.14,129.99,129.99,7222.0,121.316,121.3253,121.1855,121.1855,7222.0
2018-02-14 12:10:00,129.99,130.06,129.94,130.03,11397.0,121.1855,121.2507,121.1389,121.2228,11397.0
2018-02-14 12:15:00,130.0,130.04,129.97,129.99,17068.0,121.1948,121.2321,121.1668,121.1855,17068.0
2018-02-14 12:20:00,129.94,130.14,129.94,130.09,10920.0,121.1389,121.3253,121.1389,121.2787,10920.0
2018-02-14 12:25:00,130.11,130.43,130.11,130.43,35779.0,121.2974,121.5957,121.2974,121.5957,35779.0
2018-02-14 12:30:00,130.41,130.68,130.4,130.59,20993.0,121.577,121.8287,121.5677,121.7448,20993.0
2018-02-14 12:35:00,130.62,130.83,130.62,130.69,8565.0,121.7728,121.9686,121.7728,121.8381,8565.0
2018-02-14 12:40:00,130.71,130.71,130.45,130.51,4284.0,121.8567,121.8567,121.6143,121.6703,4284.0
2018-02-14 12:45:00,130.47,130.55,130.15,130.16,3300.0,121.633,121.7076,121.3346,121.344,3300.0
2018-02-14 12:50:00,130.13,130.56,130.13,130.56,8436.0,121.316,121.7169,121.316,121.7169,8436.0
2018-02-14 12:55:00,130.53,130.81,130.53,130.8,13671.0,121.6889,121.9499,121.6889,121.9406,13671.0
2018-02-14 13:00:00,130.73,131.31,130.73,131.31,13138.0,121.8754,122.4161,121.8754,122.4161,13138.0
2018-02-14 13:05:00,131.26,131.34,130.83,130.83,17105.0,122.3695,122.444,121.9686,121.9686,17105.0
2018-02-14 13:10:00,130.95,131.16,130.95,131.07,8627.0,122.0805,122.2762,122.0805,122.1923,8627.0
2018-02-14 13:15:00,131.09,131.17,130.86,130.86,4765.0,122.211,122.2856,121.9966,121.9966,4765.0
2018-02-14 13:20:00,130.87,131.13,130.77,131.06,9933.0,122.0059,122.2483,121.9127,122.183,9933.0
2018-02-14 13:25:00,131.0,131.05,130.86,130.87,10733.0,122.1271,122.1737,121.9966,122.0059,10733.0
2018-02-14 13:30:00,130.92,131.06,130.91,130.99,8634.0,122.0525,122.183,122.0432,122.1177,8634.0
2018-02-14 13:35:00,130.96,130.97,130.84,130.86,3911.0,122.0898,122.0991,121.9779,121.9966,3911.0
2018-02-14 13:40:00,130.85,131.05,130.73,131.0,6742.0,121.9872,122.1737,121.8754,122.1271,6742.0
2018-02-14 13:45:00,131.03,131.09,130.8,130.98,6401.0,122.155,122.211,121.9406,122.1084,6401.0
2018-02-14 13:50:00,130.92,130.92,130.63,130.85,6475.0,122.0525,122.0525,121.7821,121.9872,6475.0
2018-02-14 13:55:00,130.82,130.88,130.7,130.71,4272.0,121.9593,122.0152,121.8474,121.8567,4272.0
2018-02-14 14:00:00,130.77,131.01,130.76,130.9,6952.0,121.9127,122.1364,121.9033,122.0338,6952.0
2018-02-14 14:05:00,130.94,130.94,130.79,130.84,7837.0,122.0711,122.0711,121.9313,121.9779,7837.0
2018-02-14 14:10:00,130.86,131.03,130.84,130.96,5840.0,121.9966,122.155,121.9779,122.0898,5840.0
2018-02-14 14:15:00,130.93,130.96,130.66,130.73,5013.0,122.0618,122.0898,121.8101,121.8754,5013.0
2018-02-14 14:20:00,130.73,130.76,130.52,130.52,7053.0,121.8754,121.9033,121.6796,121.6796,7053.0
2018-02-14 14:25:00,130.53,130.56,130.33,130.35,4795.0,121.6889,121.7169,121.5025,121.5211,4795.0
2018-02-14 14:30:00,130.36,130.56,130.32,130.51,3982.0,121.5304,121.7169,121.4931,121.6703,3982.0
2018-02-14 14:35:00,130.54,130.71,130.54,130.71,6645.0,121.6982,121.8567,121.6982,121.8567,6645.0
2018-02-14 14:40:00,130.7,130.88,130.63,130.85,7640.0,121.8474,122.0152,121.7821,121.9872,7640.0
2018-02-14 14:45:00,130.83,130.83,130.56,130.65,4200.0,121.9686,121.9686,121.7169,121.8008,4200.0
2018-02-14 14:50:00,130.69,130.73,130.58,130.64,11885.0,121.8381,121.8754,121.7355,121.7915,11885.0
2018-02-14 14:55:00,130.63,130.66,130.55,130.62,12000.0,121.7821,121.8101,121.7076,121.7728,12000.0
2018-02-14 15:00:00,130.64,130.82,130.56,130.71,26540.0,121.7915,121.9593,121.7169,121.8567,26540.0
2018-02-14 15:05:00,130.7,130.84,130.68,130.69,9523.0,121.8474,121.9779,121.8287,121.8381,9523.0
2018-02-14 15:10:00,130.65,130.68,130.56,130.65,8550.0,121.8008,121.8287,121.7169,121.8008,8550.0
2018-02-14 15:15:00,130.67,130.85,130.65,130.85,19606.0,121.8194,121.9872,121.8008,121.9872,19606.0
2018-02-14 15:20:00,130.83,130.84,130.37,130.42,11227.0,121.9686,121.9779,121.5397,121.5864,11227.0
2018-02-14 15:25:00,130.41,130.6,130.39,130.51,12077.0,121.577,121.7542,121.5584,121.6703,12077.0
2018-02-14 15:30:00,130.5,130.57,130.34,130.34,18921.0,121.6609,121.7262,121.5118,121.5118,18921.0
2018-02-14 15:35:00,130.33,130.33,130.08,130.28,25905.0,121.5025,121.5025,121.2694,121.4558,25905.0
2018-02-14 15:40:00,130.26,130.39,130.17,130.17,16568.0,121.4372,121.5584,121.3533,121.3533,16568.0
2018-02-14 15:45:00,130.18,130.56,130.17,130.45,24578.0,121.3626,121.7169,121.3533,121.6143,24578.0
2018-02-14 15:50:00,130.45,130.58,130.42,130.44,35062.0,121.6143,121.7355,121.5864,121.605,35062.0
2018-02-14 15:55:00,130.44,130.56,130.35,130.53,57753.0,121.605,121.7169,121.5211,121.6889,57753.0
2018-02-15 09:30:00,131.38,131.99,130.75,131.21,44574.0,122.4813,123.05,121.894,122.3228,44574.0
2018-02-15 09:35:00,131.34,131.34,130.21,130.56,13707.0,122.444,122.444,121.3906,121.7169,13707.0
2018-02-15 09:40:00,130.54,130.54,129.99,129.99,9404.0,121.6982,121.6982,121.1855,121.1855,9404.0
2018-02-15 09:45:00,130.0,130.42,129.98,130.25,13310.0,121.1948,121.5864,121.1762,121.4279,13310.0
2018-02-15 09:50:00,130.24,130.81,130.16,130.59,7306.0,121.4185,121.9499,121.344,121.7448,7306.0
2018-02-15 09:55:00,130.52,131.06,130.5,131.06,13976.0,121.6796,122.183,121.6609,122.183,13976.0
2018-02-15 10:00:00,131.06,131.16,130.91,130.92,11092.0,122.183,122.2762,122.0432,122.0525,11092.0
2018-02-15 10:05:00,130.91,131.08,130.64,130.72,17210.0,122.0432,122.2017,121.7915,121.866,17210.0
2018-02-15 10:10:00,130.72,130.77,130.47,130.66,10479.0,121.866,121.9127,121.633,121.8101,10479.0
2018-02-15 10:15:00,130.66,130.74,130.32,130.74,9106.0,121.8101,121.8847,121.4931,121.8847,9106.0
2018-02-15 10:20:00,130.71,131.13,130.71,130.72,10595.0,121.8567,122.2483,121.8567,121.866,10595.0
2018-02-15 10:25:00,130.77,130.92,130.72,130.87,3640.0,121.9127,122.0525,121.866,122.0059,3640.0
2018-02-15 10:30:00,130.81,130.94,130.6,130.68,13269.0,121.9499,122.0711,121.7542,121.8287,13269.0
2018-02-15 10:35:00,130.66,130.67,130.44,130.53,8484.0,121.8101,121.8194,121.605,121.6889,8484.0
2018-02-15 10:40:00,130.52,130.61,130.0,130.03,7077.0,121.6796,121.7635,121.1948,121.2228,7077.0
2018-02-15 10:45:00,130.07,130.24,130.02,130.12,4837.0,121.2601,121.4185,121.2135,121.3067,4837.0
2018-02-15 10:50:00,130.11,130.28,130.02,130.09,4782.0,121.2974,121.4558,121.2135,121.2787,4782.0
2018-02-15 10:55:00,130.01,130.17,129.99,129.99,7543.0,121.2041,121.3533,121.1855,121.1855,7543.0
2018-02-15 11:00:00,129.99,130.1,129.9,129.99,20801.0,121.1855,121.288,121.1016,121.1855,20801.0
2018-02-15 11:05:00,130.08,130.6,130.02,130.6,7748.0,121.2694,121.7542,121.2135,121.7542,7748.0
2018-02-15 11:10:00,130.51,130.73,130.48,130.73,6438.0,121.6703,121.8754,121.6423,121.8754,6438.0
2018-02-15 11:15:00,130.75,130.75,130.43,130.64,4876.0,121.894,121.894,121.5957,121.7915,4876.0
2018-02-15 11:20:00,130.66,130.82,130.64,130.68,7161.0,121.8101,121.9593,121.7915,121.8287,7161.0
2018-02-15 11:25:00,130.73,130.94,130.53,130.83,6136.0,121.8754,122.0711,121.6889,121.9686,6136.0
2018-02-15 11:30:00,130.93,130.98,130.78,130.86,19330.0,122.0618,122.1084,121.922,121.9966,19330.0
2018-02-15 11:35:00,130.87,130.97,130.77,130.95,5300.0,122.0059,122.0991,121.9127,122.0805,5300.0
2018-02-15 11:40:00,130.89,131.14,130.86,131.09,6760.0,122.0245,122.2576,121.9966,122.211,6760.0
2018-02-15 11:45:00,131.13,131.17,130.99,131.17,5202.0,122.2483,122.2856,122.1177,122.2856,5202.0
2018-02-15 11:50:00,131.13,131.23,131.05,131.05,4360.0,122.2483,122.3415,122.1737,122.1737,4360.0
2018-02-15 11:55:00,131.05,131.11,130.85,130.93,5062.0,122.1737,122.2296,121.9872,122.0618,5062.0
2018-02-15 12:00:00,131.05,131.17,131.0,131.12,5665.0,122.1737,122.2856,122.1271,122.2389,5665.0
2018-02-15 12:05:00,131.14,131.14,130.89,131.03,2884.0,122.2576,122.2576,122.0245,122.155,2884.0
2018-02-15 12:10:00,131.05,131.17,131.05,131.17,6845.0,122.1737,122.2856,122.1737,122.2856,6845.0
2018-02-15 12:15:00,131.23,131.34,131.13,131.14,5495.0,122.3415,122.444,122.2483,122.2576,5495.0
2018-02-15 12:20:00,131.16,131.29,131.15,131.29,2653.0,122.2762,122.3974,122.2669,122.3974,2653.0
2018-02-15 12:25:00,131.24,131.38,131.24,131.38,6500.0,122.3508,122.4813,122.3508,122.4813,6500.0
2018-02-15 12:30:00,131.34,131.58,131.3,131.41,11035.0,122.444,122.6678,122.4068,122.5093,11035.0
2018-02-15 12:35:00,131.4,131.44,131.3,131.31,2576.0,122.5,122.5373,122.4068,122.4161,2576.0
2018-02-15 12:40:00,131.3,131.34,131.16,131.27,2675.0,122.4068,122.444,122.2762,122.3788,2675.0
2018-02-15 12:45:00,131.26,131.33,131.22,131.23,3711.0,122.3695,122.4347,122.3322,122.3415,3711.0
2018-02-15 12:50:00,131.29,131.33,131.25,131.25,1401.0,122.3974,122.4347,122.3601,122.3601,1401.0
2018-02-15 12:55:00,131.25,131.3,131.21,131.26,2000.0,122.3601,122.4068,122.3228,122.3695,2000.0
2018-02-15 13:00:00,131.3,131.61,131.27,131.53,4800.0,122.4068,122.6958,122.3788,122.6212,4800.0
2018-02-15 13:05:00,131.62,131.86,131.62,131.64,8250.0,122.7051,122.9288,122.7051,122.7237,8250.0
2018-02-15 13:10:00,131.75,131.85,131.69,131.81,10291.0,122.8263,122.9195,122.7703,122.8822,10291.0
2018-02-15 13:15:00,131.82,131.88,131.64,131.75,11222.0,122.8915,122.9475,122.7237,122.8263,11222.0
2018-02-15 13:20:00,131.78,131.81,131.67,131.78,15156.0,122.8542,122.8822,122.7517,122.8542,15156.0
2018-02-15 13:25:00,131.7,131.93,131.68,131.85,12899.0,122.7797,122.9941,122.761,122.9195,12899.0
2018-02-15 13:30:00,131.81,131.82,131.45,131.57,7900.0,122.8822,122.8915,122.5466,122.6585,7900.0
2018-02-15 13:35:00,131.56,131.73,131.51,131.52,11534.0,122.6491,122.8076,122.6025,122.6119,11534.0
2018-02-15 13:40:00,131.52,131.6,131.41,131.58,5600.0,122.6119,122.6864,122.5093,122.6678,5600.0
2018-02-15 13:45:00,131.65,131.73,131.45,131.69,14242.0,122.733,122.8076,122.5466,122.7703,14242.0
2018-02-15 13:50:00,131.73,131.73,131.56,131.66,6181.0,122.8076,122.8076,122.6491,122.7424,6181.0
2018-02-15 13:55:00,131.65,131.69,131.55,131.62,7268.0,122.733,122.7703,122.6398,122.7051,7268.0
2018-02-15 14:00:00,131.59,131.69,131.58,131.6,5548.0,122.6771,122.7703,122.6678,122.6864,5548.0
2018-02-15 14:05:00,131.63,131.65,131.51,131.55,4850.0,122.7144,122.733,122.6025,122.6398,4850.0
2018-02-15 14:10:00,131.51,131.55,131.44,131.5,5670.0,122.6025,122.6398,122.5373,122.5932,5670.0
2018-02-15 14:15:00,131.51,131.57,131.44,131.57,7303.0,122.6025,122.6585,122.5373,122.6585,7303.0
2018-02-15 14:20:00,131.51,131.53,131.26,131.32,6174.0,122.6025,122.6212,122.3695,122.4254,6174.0
2018-02-15 14:25:00,131.31,131.52,131.21,131.47,7102.0,122.4161,122.6119,122.3228,122.5652,7102.0
2018-02-15 14:30:00,131.42,131.53,131.41,131.53,5102.0,122.5186,122.6212,122.5093,122.6212,5102.0
2018-02-15 14:35:00,131.51,131.61,131.47,131.6,5981.0,122.6025,122.6958,122.5652,122.6864,5981.0
2018-02-15 14:40:00,131.54,131.61,131.49,131.61,5506.0,122.6305,122.6958,122.5839,122.6958,5506.0
2018-02-15 14:45:00,131.63,131.63,131.53,131.61,7101.0,122.7144,122.7144,122.6212,122.6958,7101.0
2018-02-15 14:50:00,131.6,131.6,131.45,131.51,4739.0,122.6864,122.6864,122.5466,122.6025,4739.0
2018-02-15 14:55:00,131.45,131.55,131.45,131.46,4200.0,122.5466,122.6398,122.5466,122.5559,4200.0
2018-02-15 15:00:00,131.47,131.69,131.44,131.62,7857.0,122.5652,122.7703,122.5373,122.7051,7857.0
2018-02-15 15:05:00,131.65,131.71,131.53,131.61,6364.0,122.733,122.789,122.6212,122.6958,6364.0
2018-02-15 15:10:00,131.63,131.64,131.53,131.61,3125.0,122.7144,122.7237,122.6212,122.6958,3125.0
2018-02-15 15:15:00,131.64,131.72,131.59,131.63,6617.0,122.7237,122.7983,122.6771,122.7144,6617.0
2018-02-15 15:20:00,131.63,131.7,131.63,131.69,3263.0,122.7144,122.7797,122.7144,122.7703,3263.0
2018-02-15 15:25:00,131.69,131.75,131.62,131.62,6301.0,122.7703,122.8263,122.7051,122.7051,6301.0
2018-02-15 15:30:00,131.65,131.65,131.39,131.39,7626.0,122.733,122.733,122.4907,122.4907,7626.0
2018-02-15 15:35:00,131.38,131.46,131.25,131.39,11763.0,122.4813,122.5559,122.3601,122.4907,11763.0
2018-02-15 15:40:00,131.38,131.53,131.35,131.38,13245.0,122.4813,122.6212,122.4534,122.4813,13245.0
2018-02-15 15:45:00,131.31,131.52,131.31,131.44,13109.0,122.4161,122.6119,122.4161,122.5373,13109.0
2018-02-15 15:50:00,131.45,131.58,131.41,131.45,17055.0,122.5466,122.6678,122.5093,122.5466,17055.0
2018-02-15 15:55:00,131.48,131.74,131.44,131.74,49953.0,122.5746,122.817,122.5373,122.817,49953.0
2018-02-16 09:30:00,131.1,131.64,130.83,131.1,55650.0,122.2203,122.7237,121.9686,122.2203,55650.0
2018-02-16 09:35:00,131.14,131.19,130.87,130.87,8488.0,122.2576,122.3042,122.0059,122.0059,8488.0
2018-02-16 09:40:00,130.78,130.78,130.54,130.65,7800.0,121.922,121.922,121.6982,121.8008,7800.0
2018-02-16 09:45:00,130.65,130.78,130.38,130.67,10825.0,121.8008,121.922,121.5491,121.8194,10825.0
2018-02-16 09:50:00,130.61,130.83,130.48,130.54,8500.0,121.7635,121.9686,121.6423,121.6982,8500.0
2018-02-16 09:55:00,130.64,130.74,130.33,130.39,4732.0,121.7915,121.8847,121.5025,121.5584,4732.0
2018-02-16 10:00:00,130.34,130.5,130.3,130.43,5612.0,121.5118,121.6609,121.4745,121.5957,5612.0
2018-02-16 10:05:00,130.42,130.74,130.27,130.74,7821.0,121.5864,121.8847,121.4465,121.8847,7821.0
2018-02-16 10:10:00,130.67,130.86,130.55,130.86,15053.0,121.8194,121.9966,121.7076,121.9966,15053.0
2018-02-16 10:15:00,130.8,131.27,130.8,131.22,14660.0,121.9406,122.3788,121.9406,122.3322,14660.0
2018-02-16 10:20:00,131.27,131.54,131.27,131.54,8746.0,122.3788,122.6305,122.3788,122.6305,8746.0
2018-02-16 10:25:00,131.59,131.8,131.56,131.75,14341.0,122.6771,122.8729,122.6491,122.8263,14341.0
2018-02-16 10:30:00,131.73,132.1,131.67,132.03,19732.0,122.8076,123.1526,122.7517,123.0873,19732.0
2018-02-16 10:35:00,132.07,132.16,131.99,132.02,9246.0,123.1246,123.2085,123.05,123.078,9246.0
2018-02-16 10:40:00,132.04,132.21,131.97,132.21,22585.0,123.0966,123.2551,123.0314,123.2551,22585.0
2018-02-16 10:45:00,132.21,132.4,132.14,132.23,9970.0,123.2551,123.4322,123.1899,123.2738,9970.0
2018-02-16 10:50:00,132.25,132.25,131.79,131.79,11583.0,123.2924,123.2924,122.8636,122.8636,11583.0
2018-02-16 10:55:00,131.86,131.99,131.76,131.98,19298.0,122.9288,123.05,122.8356,123.0407,19298.0
2018-02-16 11:00:00,131.98,132.1,131.9,132.05,7024.0,123.0407,123.1526,122.9661,123.106,7024.0
2018-02-16 11:05:00,131.99,132.14,131.99,132.14,4511.0,123.05,123.1899,123.05,123.1899,4511.0
2018-02-16 11:10:00,132.14,132.28,132.1,132.28,4761.0,123.1899,123.3204,123.1526,123.3204,4761.0
2018-02-16 11:15:00,132.21,132.36,132.21,132.32,9843.0,123.2551,123.395,123.2551,123.3577,9843.0
2018-02-16 11:20:00,132.32,132.37,132.12,132.12,9656.0,123.3577,123.4043,123.1712,123.1712,9656.0
2018-02-16 11:25:00,132.09,132.24,132.08,132.16,7249.0,123.1432,123.2831,123.1339,123.2085,7249.0
2018-02-16 11:30:00,132.15,132.31,132.09,132.24,4568.0,123.1992,123.3483,123.1432,123.2831,4568.0
2018-02-16 11:35:00,132.18,132.29,132.08,132.22,5838.0,123.2271,123.3297,123.1339,123.2644,5838.0
2018-02-16 11:40:00,132.23,132.34,132.15,132.2,6782.0,123.2738,123.3763,123.1992,123.2458,6782.0
2018-02-16 11:45:00,132.23,132.27,132.12,132.24,8047.0,123.2738,123.3111,123.1712,123.2831,8047.0
2018-02-16 11:50:00,132.26,132.34,132.23,132.25,2205.0,123.3017,123.3763,123.2738,123.2924,2205.0
2018-02-16 11:55:00,132.25,132.26,132.09,132.09,2800.0,123.2924,123.3017,123.1432,123.1432,2800.0
2018-02-16 12:00:00,132.09,132.12,131.97,132.12,2503.0,123.1432,123.1712,123.0314,123.1712,2503.0
2018-02-16 12:05:00,132.14,132.14,131.99,132.0,2306.0,123.1899,123.1899,123.05,123.0593,2306.0
2018-02-16 12:10:00,132.04,132.1,131.98,132.02,3410.0,123.0966,123.1526,123.0407,123.078,3410.0
2018-02-16 12:15:00,132.0,132.05,131.82,132.04,8000.0,123.0593,123.106,122.8915,123.0966,8000.0
2018-02-16 12:20:00,131.98,132.08,131.94,132.06,7851.0,123.0407,123.1339,123.0034,123.1153,7851.0
2018-02-16 12:25:00,132.09,132.25,132.09,132.2,2640.0,123.1432,123.2924,123.1432,123.2458,2640.0
2018-02-16 12:30:00,132.25,132.48,132.24,132.48,3240.0,123.2924,123.5068,123.2831,123.5068,3240.0
2018-02-16 12:35:00,132.48,132.62,132.48,132.59,5600.0,123.5068,123.6373,123.5068,123.6094,5600.0
2018-02-16 12:40:00,132.58,132.67,132.55,132.55,10862.0,123.6001,123.684,123.5721,123.5721,10862.0
2018-02-16 12:45:00,132.55,132.67,132.55,132.56,11002.0,123.5721,123.684,123.5721,123.5814,11002.0
2018-02-16 12:50:00,132.55,132.55,132.02,132.2,16163.0,123.5721,123.5721,123.078,123.2458,16163.0
2018-02-16 12:55:00,132.19,132.54,132.19,132.51,8140.0,123.2365,123.5628,123.2365,123.5348,8140.0
2018-02-16 13:00:00,132.61,132.7,132.4,132.4,11077.0,123.628,123.7119,123.4322,123.4322,11077.0
2018-02-16 13:05:00,132.31,132.44,132.15,132.35,8241.0,123.3483,123.4695,123.1992,123.3856,8241.0
2018-02-16 13:10:00,132.33,132.42,132.16,132.3,6980.0,123.367,123.4509,123.2085,123.339,6980.0
2018-02-16 13:15:00,132.37,132.42,132.0,132.17,11122.0,123.4043,123.4509,123.0593,123.2178,11122.0
2018-02-16 13:20:00,132.15,132.31,132.07,132.21,4348.0,123.1992,123.3483,123.1246,123.2551,4348.0
2018-02-16 13:25:00,132.29,132.34,131.89,131.94,8135.0,123.3297,123.3763,122.9568,123.0034,8135.0
2018-02-16 13:30:00,131.99,131.99,131.66,131.94,6799.0,123.05,123.05,122.7424,123.0034,6799.0
2018-02-16 13:35:00,131.93,132.26,131.93,132.21,6003.0,122.9941,123.3017,122.9941,123.2551,6003.0
2018-02-16 13:40:00,132.21,132.43,132.21,132.39,2700.0,123.2551,123.4602,123.2551,123.4229,2700.0
2018-02-16 13:45:00,132.32,132.43,132.22,132.3,4465.0,123.3577,123.4602,123.2644,123.339,4465.0
2018-02-16 13:50:00,132.3,132.34,132.17,132.24,5230.0,123.339,123.3763,123.2178,123.2831,5230.0
2018-02-16 13:55:00,132.06,132.36,132.04,132.28,4600.0,123.1153,123.395,123.0966,123.3204,4600.0
2018-02-16 14:00:00,132.37,132.45,132.34,132.38,5792.0,123.4043,123.4789,123.3763,123.4136,5792.0
2018-02-16 14:05:00,132.34,132.61,132.32,132.47,12250.0,123.3763,123.628,123.3577,123.4975,12250.0
2018-02-16 14:10:00,132.37,132.54,132.32,132.32,10118.0,123.4043,123.5628,123.3577,123.3577,10118.0
2018-02-16 14:15:00,132.28,132.28,131.78,132.13,9287.0,123.3204,123.3204,122.8542,123.1805,9287.0
2018-02-16 14:20:00,132.06,132.1,131.76,131.86,4664.0,123.1153,123.1526,122.8356,122.9288,4664.0
2018-02-16 14:25:00,131.87,132.12,131.85,132.12,8155.0,122.9381,123.1712,122.9195,123.1712,8155.0
2018-02-16 14:30:00,132.05,132.18,131.88,132.15,6849.0,123.106,123.2271,122.9475,123.1992,6849.0
2018-02-16 14:35:00,132.08,132.25,132.06,132.19,6498.0,123.1339,123.2924,123.1153,123.2365,6498.0
2018-02-16 14:40:00,132.16,132.17,131.84,131.88,12738.0,123.2085,123.2178,122.9102,122.9475,12738.0
2018-02-16 14:45:00,131.88,131.91,131.65,131.91,4101.0,122.9475,122.9754,122.733,122.9754,4101.0
2018-02-16 14:50:00,131.91,131.92,131.72,131.87,4600.0,122.9754,122.9848,122.7983,122.9381,4600.0
2018-02-16 14:55:00,131.92,132.16,131.91,132.14,5164.0,122.9848,123.2085,122.9754,123.1899,5164.0
2018-02-16 15:00:00,132.13,132.28,132.13,132.24,2920.0,123.1805,123.3204,123.1805,123.2831,2920.0
2018-02-16 15:05:00,132.29,132.35,132.21,132.35,4448.0,123.3297,123.3856,123.2551,123.3856,4448.0
2018-02-16 15:10:00,132.36,132.41,132.17,132.17,11129.0,123.395,123.4416,123.2178,123.2178,11129.0
2018-02-16 15:15:00,132.19,132.2,131.93,131.99,9529.0,123.2365,123.2458,122.9941,123.05,9529.0
2018-02-16 15:20:00,132.02,132.06,131.9,131.99,4565.0,123.078,123.1153,122.9661,123.05,4565.0
2018-02-16 15:25:00,131.95,132.17,131.92,132.03,6537.0,123.0127,123.2178,122.9848,123.0873,6537.0
2018-02-16 15:30:00,132.05,132.07,131.72,131.79,7554.0,123.106,123.1246,122.7983,122.8636,7554.0
2018-02-16 15:35:00,131.8,131.91,131.7,131.9,7380.0,122.8729,122.9754,122.7797,122.9661,7380.0
2018-02-16 15:40:00,131.88,131.93,131.79,131.84,12284.0,122.9475,122.9941,122.8636,122.9102,12284.0
2018-02-16 15:45:00,131.84,132.19,131.84,132.06,16834.0,122.9102,123.2365,122.9102,123.1153,16834.0
2018-02-16 15:50:00,132.03,132.2,131.98,132.07,24995.0,123.0873,123.2458,123.0407,123.1246,24995.0
2018-02-16 15:55:00,132.07,132.09,131.69,131.71,75528.0,123.1246,123.1432,122.7703,122.789,75528.0
2018-02-20 09:30:00,131.0,131.34,130.75,130.87,20262.0,122.1271,122.444,121.894,122.0059,20262.0
2018-02-20 09:35:00,130.87,131.12,130.64,130.64,10338.0,122.0059,122.2389,121.7915,121.7915,10338.0
2018-02-20 09:40:00,130.72,131.15,130.62,130.97,12594.0,121.866,122.2669,121.7728,122.0991,12594.0
2018-02-20 09:45:00,130.94,131.24,130.7,131.24,14274.0,122.0711,122.3508,121.8474,122.3508,14274.0
2018-02-20 09:50:00,131.02,131.23,130.89,130.92,14000.0,122.1457,122.3415,122.0245,122.0525,14000.0
2018-02-20 09:55:00,130.89,130.89,130.61,130.72,8945.0,122.0245,122.0245,121.7635,121.866,8945.0
2018-02-20 10:00:00,130.74,131.14,130.6,130.91,11771.0,121.8847,122.2576,121.7542,122.0432,11771.0
2018-02-20 10:05:00,130.98,130.98,130.61,130.89,18365.0,122.1084,122.1084,121.7635,122.0245,18365.0
2018-02-20 10:10:00,130.92,131.12,130.88,131.11,13548.0,122.0525,122.2389,122.0152,122.2296,13548.0
2018-02-20 10:15:00,131.1,131.3,131.01,131.26,10210.0,122.2203,122.4068,122.1364,122.3695,10210.0
2018-02-20 10:20:00,131.17,131.5,131.17,131.47,4595.0,122.2856,122.5932,122.2856,122.5652,4595.0
2018-02-20 10:25:00,131.47,131.47,131.21,131.26,5161.0,122.5652,122.5652,122.3228,122.3695,5161.0
2018-02-20 10:30:00,131.26,131.26,130.79,130.85,8236.0,122.3695,122.3695,121.9313,121.9872,8236.0
2018-02-20 10:35:00,130.86,130.93,130.65,130.76,3615.0,121.9966,122.0618,121.8008,121.9033,3615.0
2018-02-20 10:40:00,130.69,131.07,130.69,131.01,6424.0,121.8381,122.1923,121.8381,122.1364,6424.0
2018-02-20 10:45:00,131.03,131.46,131.01,131.29,5582.0,122.155,122.5559,122.1364,122.3974,5582.0
2018-02-20 10:50:00,131.22,131.68,131.22,131.58,12158.0,122.3322,122.761,122.3322,122.6678,12158.0
2018-02-20 10:55:00,131.65,131.78,131.58,131.72,9973.0,122.733,122.8542,122.6678,122.7983,9973.0
2018-02-20 11:00:00,131.79,132.17,131.79,132.17,18398.0,122.8636,123.2178,122.8636,123.2178,18398.0
2018-02-20 11:05:00,132.12,132.15,132.03,132.03,6523.0,123.1712,123.1992,123.0873,123.0873,6523.0
2018-02-20 11:10:00,132.02,132.02,131.8,131.95,10002.0,123.078,123.078,122.8729,123.0127,10002.0
2018-02-20 11:15:00,131.98,132.1,131.87,131.99,18598.0,123.0407,123.1526,122.9381,123.05,18598.0
2018-02-20 11:20:00,132.02,132.3,132.02,132.3,10881.0,123.078,123.339,123.078,123.339,10881.0
2018-02-20 11:25:00,132.25,132.41,132.19,132.33,13970.0,123.2924,123.4416,123.2365,123.367,13970.0
2018-02-20 11:30:00,132.42,132.44,132.09,132.27,6508.0,123.4509,123.4695,123.1432,123.3111,6508.0
2018-02-20 11:35:00,132.24,132.29,132.0,132.06,1600.0,123.2831,123.3297,123.0593,123.1153,1600.0
2018-02-20 11:40:00,132.06,132.21,131.99,132.21,5223.0,123.1153,123.2551,123.05,123.2551,5223.0
2018-02-20 11:45:00,132.21,132.25,131.99,131.99,6409.0,123.2551,123.2924,123.05,123.05,6409.0
2018-02-20 11:50:00,131.97,132.07,131.91,132.03,4000.0,123.0314,123.1246,122.9754,123.0873,4000.0
2018-02-20 11:55:00,132.06,132.47,132.05,132.42,5629.0,123.1153,123.4975,123.106,123.4509,5629.0
2018-02-20 12:00:00,132.49,132.51,132.36,132.5,7331.0,123.5162,123.5348,123.395,123.5255,7331.0
2018-02-20 12:05:00,132.54,132.57,132.44,132.57,2054.0,123.5628,123.5907,123.4695,123.5907,2054.0
2018-02-20 12:10:00,132.5,132.53,132.4,132.45,2098.0,123.5255,123.5534,123.4322,123.4789,2098.0
2018-02-20 12:15:00,132.45,132.56,132.4,132.5,5303.0,123.4789,123.5814,123.4322,123.5255,5303.0
2018-02-20 12:20:00,132.55,132.62,132.55,132.6,3013.0,123.5721,123.6373,123.5721,123.6187,3013.0
2018-02-20 12:25:00,132.52,132.57,132.29,132.43,19327.0,123.5441,123.5907,123.3297,123.4602,19327.0
2018-02-20 12:30:00,132.44,132.67,132.44,132.67,8214.0,123.4695,123.684,123.4695,123.684,8214.0
2018-02-20 12:35:00,132.7,132.91,132.7,132.88,7564.0,123.7119,123.9077,123.7119,123.8797,7564.0
2018-02-20 12:40:00,132.88,132.92,132.73,132.73,16124.0,123.8797,123.917,123.7399,123.7399,16124.0
2018-02-20 12:45:00,132.75,132.77,132.65,132.65,2805.0,123.7585,123.7772,123.6653,123.6653,2805.0
2018-02-20 12:50:00,132.68,132.72,132.6,132.67,6088.0,123.6933,123.7306,123.6187,123.684,6088.0
2018-02-20 12:55:00,132.62,132.77,132.62,132.75,2902.0,123.6373,123.7772,123.6373,123.7585,2902.0
2018-02-20 13:00:00,132.68,132.76,132.66,132.7,5169.0,123.6933,123.7679,123.6746,123.7119,5169.0
2018-02-20 13:05:00,132.74,132.76,132.42,132.42,6355.0,123.7492,123.7679,123.4509,123.4509,6355.0
2018-02-20 13:10:00,132.44,132.54,132.4,132.46,2600.0,123.4695,123.5628,123.4322,123.4882,2600.0
2018-02-20 13:15:00,132.46,132.77,132.44,132.71,5963.0,123.4882,123.7772,123.4695,123.7213,5963.0
2018-02-20 13:20:00,132.72,132.79,132.68,132.74,6080.0,123.7306,123.7958,123.6933,123.7492,6080.0
2018-02-20 13:25:00,132.74,132.74,132.62,132.69,6170.0,123.7492,123.7492,123.6373,123.7026,6170.0
2018-02-20 13:30:00,132.63,132.74,132.59,132.68,7918.0,123.6467,123.7492,123.6094,123.6933,7918.0
2018-02-20 13:35:00,132.68,132.83,132.68,132.72,3907.0,123.6933,123.8331,123.6933,123.7306,3907.0
2018-02-20 13:40:00,132.76,132.77,132.61,132.61,3484.0,123.7679,123.7772,123.628,123.628,3484.0
2018-02-20 13:45:00,132.62,132.7,132.54,132.7,3134.0,123.6373,123.7119,123.5628,123.7119,3134.0
2018-02-20 13:50:00,132.72,132.79,132.71,132.72,5474.0,123.7306,123.7958,123.7213,123.7306,5474.0
2018-02-20 13:55:00,132.69,132.69,132.52,132.62,3017.0,123.7026,123.7026,123.5441,123.6373,3017.0
2018-02-20 14:00:00,132.61,132.65,132.53,132.55,2419.0,123.628,123.6653,123.5534,123.5721,2419.0
2018-02-20 14:05:00,132.49,132.5,132.24,132.24,4553.0,123.5162,123.5255,123.2831,123.2831,4553.0
2018-02-20 14:10:00,132.3,132.3,132.05,132.14,4274.0,123.339,123.339,123.106,123.1899,4274.0
2018-02-20 14:15:00,132.04,132.13,131.99,132.01,6024.0,123.0966,123.1805,123.05,123.0687,6024.0
2018-02-20 14:20:00,132.0,132.17,132.0,132.17,15103.0,123.0593,123.2178,123.0593,123.2178,15103.0
2018-02-20 14:25:00,132.15,132.2,132.01,132.01,8954.0,123.1992,123.2458,123.0687,123.0687,8954.0
2018-02-20 14:30:00,132.05,132.21,132.05,132.11,6314.0,123.106,123.2551,123.106,123.1619,6314.0
2018-02-20 14:35:00,132.15,132.25,132.11,132.24,10352.0,123.1992,123.2924,123.1619,123.2831,10352.0
2018-02-20 14:40:00,132.28,132.4,132.26,132.28,7703.0,123.3204,123.4322,123.3017,123.3204,7703.0
2018-02-20 14:45:00,132.32,132.34,132.19,132.21,5009.0,123.3577,123.3763,123.2365,123.2551,5009.0
2018-02-20 14:50:00,132.2,132.26,131.9,131.9,4841.0,123.2458,123.3017,122.9661,122.9661,4841.0
2018-02-20 14:55:00,131.89,131.97,131.82,131.88,6384.0,122.9568,123.0314,122.8915,122.9475,6384.0
2018-02-20 15:00:00,131.88,132.07,131.87,131.92,8802.0,122.9475,123.1246,122.9381,122.9848,8802.0
2018-02-20 15:05:00,131.94,131.99,131.56,131.64,8306.0,123.0034,123.05,122.6491,122.7237,8306.0
2018-02-20 15:10:00,131.57,131.62,131.38,131.47,8387.0,122.6585,122.7051,122.4813,122.5652,8387.0
2018-02-20 15:15:00,131.47,131.59,131.46,131.55,4428.0,122.5652,122.6771,122.5559,122.6398,4428.0
2018-02-20 15:20:00,131.47,131.48,131.09,131.34,12760.0,122.5652,122.5746,122.211,122.444,12760.0
2018-02-20 15:25:00,131.31,131.46,131.31,131.46,10795.0,122.4161,122.5559,122.4161,122.5559,10795.0
2018-02-20 15:30:00,131.43,131.55,131.39,131.43,15259.0,122.5279,122.6398,122.4907,122.5279,15259.0
2018-02-20 15:35:00,131.46,131.46,131.32,131.38,19141.0,122.5559,122.5559,122.4254,122.4813,19141.0
2018-02-20 15:40:00,131.34,131.34,131.19,131.26,13709.0,122.444,122.444,122.3042,122.3695,13709.0
2018-02-20 15:45:00,131.23,131.68,131.16,131.68,13242.0,122.3415,122.761,122.2762,122.761,13242.0
2018-02-20 15:50:00,131.68,131.72,131.57,131.62,20886.0,122.761,122.7983,122.6585,122.7051,20886.0
2018-02-20 15:55:00,131.64,131.71,131.48,131.56,77156.0,122.7237,122.789,122.5746,122.6491,77156.0
2018-02-21 09:30:00,132.04,132.11,131.01,131.59,35111.0,123.0966,123.1619,122.1364,122.6771,35111.0
2018-02-21 09:35:00,131.68,131.94,131.45,131.63,14413.0,122.761,123.0034,122.5466,122.7144,14413.0
2018-02-21 09:40:00,131.74,132.16,131.44,132.15,12900.0,122.817,123.2085,122.5373,123.1992,12900.0
2018-02-21 09:45:00,131.96,132.47,131.9,132.21,13384.0,123.022,123.4975,122.9661,123.2551,13384.0
2018-02-21 09:50:00,132.26,132.39,132.15,132.31,13277.0,123.3017,123.4229,123.1992,123.3483,13277.0
2018-02-21 09:55:00,132.32,132.37,132.06,132.34,11959.0,123.3577,123.4043,123.1153,123.3763,11959.0
2018-02-21 10:00:00,132.31,132.5,132.24,132.24,8562.0,123.3483,123.5255,123.2831,123.2831,8562.0
2018-02-21 10:05:00,132.36,132.55,132.31,132.55,13077.0,123.395,123.5721,123.3483,123.5721,13077.0
2018-02-21 10:10:00,132.51,132.51,132.11,132.11,14063.0,123.5348,123.5348,123.1619,123.1619,14063.0
2018-02-21 10:15:00,132.11,132.64,132.1,132.45,16590.0,123.1619,123.656,123.1526,123.4789,16590.0
2018-02-21 10:20:00,132.5,132.88,132.44,132.62,32809.0,123.5255,123.8797,123.4695,123.6373,32809.0
2018-02-21 10:25:00,132.75,132.87,132.51,132.59,13224.0,123.7585,123.8704,123.5348,123.6094,13224.0
2018-02-21 10:30:00,132.61,132.8,132.61,132.71,9031.0,123.628,123.8052,123.628,123.7213,9031.0
2018-02-21 10:35:00,132.8,132.8,132.42,132.53,10822.0,123.8052,123.8052,123.4509,123.5534,10822.0
2018-02-21 10:40:00,132.48,132.52,132.38,132.38,4364.0,123.5068,123.5441,123.4136,123.4136,4364.0
2018-02-21 10:45:00,132.43,132.59,132.34,132.47,8143.0,123.4602,123.6094,123.3763,123.4975,8143.0
2018-02-21 10:50:00,132.49,132.56,132.39,132.39,2746.0,123.5162,123.5814,123.4229,123.4229,2746.0
2018-02-21 10:55:00,132.43,132.48,132.06,132.28,7691.0,123.4602,123.5068,123.1153,123.3204,7691.0
2018-02-21 11:00:00,132.33,132.39,132.14,132.3,9594.0,123.367,123.4229,123.1899,123.339,9594.0
2018-02-21 11:05:00,132.3,132.34,132.07,132.07,5026.0,123.339,123.3763,123.1246,123.1246,5026.0
2018-02-21 11:10:00,132.12,132.12,131.7,131.7,11992.0,123.1712,123.1712,122.7797,122.7797,11992.0
2018-02-21 11:15:00,131.79,131.8,131.6,131.78,11723.0,122.8636,122.8729,122.6864,122.8542,11723.0
2018-02-21 11:20:00,131.73,131.73,131.35,131.35,19202.0,122.8076,122.8076,122.4534,122.4534,19202.0
2018-02-21 11:25:00,131.3,131.43,131.15,131.26,14606.0,122.4068,122.5279,122.2669,122.3695,14606.0
2018-02-21 11:30:00,131.27,131.71,131.27,131.71,7641.0,122.3788,122.789,122.3788,122.789,7641.0
2018-02-21 11:35:00,131.72,131.97,131.72,131.9,16276.0,122.7983,123.0314,122.7983,122.9661,16276.0
2018-02-21 11:40:00,131.92,131.99,131.82,131.94,10560.0,122.9848,123.05,122.8915,123.0034,10560.0
2018-02-21 11:45:00,131.98,132.12,131.98,132.04,11087.0,123.0407,123.1712,123.0407,123.0966,11087.0
2018-02-21 11:50:00,132.03,132.1,131.84,131.87,17997.0,123.0873,123.1526,122.9102,122.9381,17997.0
2018-02-21 11:55:00,131.87,132.0,131.85,131.89,7541.0,122.9381,123.0593,122.9195,122.9568,7541.0
2018-02-21 12:00:00,131.83,131.88,131.56,131.56,5000.0,122.9009,122.9475,122.6491,122.6491,5000.0
2018-02-21 12:05:00,131.59,131.64,131.56,131.63,2700.0,122.6771,122.7237,122.6491,122.7144,2700.0
2018-02-21 12:10:00,131.67,131.81,131.67,131.81,5265.0,122.7517,122.8822,122.7517,122.8822,5265.0
2018-02-21 12:15:00,131.79,131.97,131.75,131.95,5520.0,122.8636,123.0314,122.8263,123.0127,5520.0
2018-02-21 12:20:00,131.94,131.94,131.75,131.78,10829.0,123.0034,123.0034,122.8263,122.8542,10829.0
2018-02-21 12:25:00,131.79,131.86,131.75,131.86,2059.0,122.8636,122.9288,122.8263,122.9288,2059.0
2018-02-21 12:30:00,131.87,131.96,131.82,131.96,6541.0,122.9381,123.022,122.8915,123.022,6541.0
2018-02-21 12:35:00,131.94,132.04,131.94,131.96,1500.0,123.0034,123.0966,123.0034,123.022,1500.0
2018-02-21 12:40:00,132.03,132.09,132.03,132.09,7985.0,123.0873,123.1432,123.0873,123.1432,7985.0
2018-02-21 12:45:00,132.11,132.2,132.05,132.1,5341.0,123.1619,123.2458,123.106,123.1526,5341.0
2018-02-21 12:50:00,132.17,132.22,132.11,132.17,3663.0,123.2178,123.2644,123.1619,123.2178,3663.0
2018-02-21 12:55:00,132.25,132.3,132.23,132.24,1995.0,123.2924,123.339,123.2738,123.2831,1995.0
2018-02-21 13:00:00,132.25,132.27,132.2,132.24,3222.0,123.2924,123.3111,123.2458,123.2831,3222.0
2018-02-21 13:05:00,132.2,132.31,132.18,132.19,8116.0,123.2458,123.3483,123.2271,123.2365,8116.0
2018-02-21 13:10:00,132.16,132.16,132.03,132.13,5601.0,123.2085,123.2085,123.0873,123.1805,5601.0
2018-02-21 13:15:00,132.08,132.29,132.08,132.29,5116.0,123.1339,123.3297,123.1339,123.3297,5116.0
2018-02-21 13:20:00,132.24,132.26,132.2,132.21,2887.0,123.2831,123.3017,123.2458,123.2551,2887.0
2018-02-21 13:25:00,132.21,132.23,132.03,132.03,9448.0,123.2551,123.2738,123.0873,123.0873,9448.0
2018-02-21 13:30:00,132.0,132.15,132.0,132.09,6049.0,123.0593,123.1992,123.0593,123.1432,6049.0
2018-02-21 13:35:00,132.08,132.3,132.08,132.25,9396.0,123.1339,123.339,123.1339,123.2924,9396.0
2018-02-21 13:40:00,132.23,132.29,132.18,132.29,4820.0,123.2738,123.3297,123.2271,123.3297,4820.0
2018-02-21 13:45:00,132.24,132.42,132.24,132.36,3560.0,123.2831,123.4509,123.2831,123.395,3560.0
2018-02-21 13:50:00,132.36,132.46,132.33,132.41,5567.0,123.395,123.4882,123.367,123.4416,5567.0
2018-02-21 13:55:00,132.43,132.5,132.43,132.49,3700.0,123.4602,123.5255,123.4602,123.5162,3700.0
2018-02-21 14:00:00,132.47,132.77,132.33,132.73,13888.0,123.4975,123.7772,123.367,123.7399,13888.0
2018-02-21 14:05:00,132.74,133.09,132.68,132.78,9471.0,123.7492,124.0755,123.6933,123.7865,9471.0
2018-02-21 14:10:00,132.78,132.91,132.49,132.49,5273.0,123.7865,123.9077,123.5162,123.5162,5273.0
2018-02-21 14:15:00,132.54,132.66,132.47,132.49,5420.0,123.5628,123.6746,123.4975,123.5162,5420.0
2018-02-21 14:20:00,132.53,132.87,132.53,132.86,17706.0,123.5534,123.8704,123.5534,123.8611,17706.0
2018-02-21 14:25:00,132.84,132.98,132.58,132.58,35573.0,123.8424,123.973,123.6001,123.6001,35573.0
2018-02-21 14:30:00,132.61,132.72,132.55,132.67,8800.0,123.628,123.7306,123.5721,123.684,8800.0
2018-02-21 14:35:00,132.71,132.71,132.49,132.61,5996.0,123.7213,123.7213,123.5162,123.628,5996.0
2018-02-21 14:40:00,132.6,132.72,132.55,132.59,4842.0,123.6187,123.7306,123.5721,123.6094,4842.0
2018-02-21 14:45:00,132.59,132.74,132.41,132.41,11086.0,123.6094,123.7492,123.4416,123.4416,11086.0
2018-02-21 14:50:00,132.29,132.47,132.13,132.2,10923.0,123.3297,123.4975,123.1805,123.2458,10923.0
2018-02-21 14:55:00,132.32,132.43,132.28,132.34,6700.0,123.3577,123.4602,123.3204,123.3763,6700.0
2018-02-21 15:00:00,132.29,132.29,131.88,131.88,10527.0,123.3297,123.3297,122.9475,122.9475,10527.0
2018-02-21 15:05:00,131.88,131.97,131.71,131.8,10287.0,122.9475,123.0314,122.789,122.8729,10287.0
2018-02-21 15:10:00,131.72,131.82,131.5,131.75,8690.0,122.7983,122.8915,122.5932,122.8263,8690.0
2018-02-21 15:15:00,131.73,131.94,131.66,131.66,12343.0,122.8076,123.0034,122.7424,122.7424,12343.0
2018-02-21 15:20:00,131.71,131.83,131.55,131.65,14808.0,122.789,122.9009,122.6398,122.733,14808.0
2018-02-21 15:25:00,131.58,131.97,131.49,131.9,15413.0,122.6678,123.0314,122.5839,122.9661,15413.0
2018-02-21 15:30:00,131.94,132.22,131.94,132.04,16637.0,123.0034,123.2644,123.0034,123.0966,16637.0
2018-02-21 15:35:00,132.08,132.11,131.53,131.6,19810.0,123.1339,123.1619,122.6212,122.6864,19810.0
2018-02-21 15:40:00,131.53,131.57,131.11,131.24,27388.0,122.6212,122.6585,122.2296,122.3508,27388.0
2018-02-21 15:45:00,131.21,131.54,131.18,131.27,32332.0,122.3228,122.6305,122.2949,122.3788,32332.0
2018-02-21 15:50:00,131.22,131.38,130.89,131.04,45428.0,122.3322,122.4813,122.0245,122.1644,45428.0
2018-02-21 15:55:00,131.05,131.09,130.47,130.57,129966.0,122.1737,122.211,121.633,121.7262,129966.0
2018-02-22 09:30:00,131.41,133.02,130.65,131.39,18421.0,122.5093,124.0103,121.8008,122.4907,18421.0
2018-02-22 09:35:00,131.62,131.69,131.16,131.43,3100.0,122.7051,122.7703,122.2762,122.5279,3100.0
2018-02-22 09:40:00,131.12,131.54,130.27,130.27,20354.0,122.2389,122.6305,121.4465,121.4465,20354.0
2018-02-22 09:45:00,130.4,130.6,130.0,130.0,16452.0,121.5677,121.7542,121.1948,121.1948,16452.0
2018-02-22 09:50:00,129.99,130.08,129.84,130.02,38155.0,121.1855,121.2694,121.0456,121.2135,38155.0
2018-02-22 09:55:00,130.08,130.3,129.89,130.29,17954.0,121.2694,121.4745,121.0923,121.4652,17954.0
2018-02-22 10:00:00,130.3,130.33,129.96,130.24,13503.0,121.4745,121.5025,121.1575,121.4185,13503.0
2018-02-22 10:05:00,130.3,130.87,130.12,130.65,7385.0,121.4745,122.0059,121.3067,121.8008,7385.0
2018-02-22 10:10:00,130.58,130.85,130.52,130.57,6965.0,121.7355,121.9872,121.6796,121.7262,6965.0
2018-02-22 10:15:00,130.56,130.95,130.51,130.53,11853.0,121.7169,122.0805,121.6703,121.6889,11853.0
2018-02-22 10:20:00,130.53,130.89,130.45,130.84,11295.0,121.6889,122.0245,121.6143,121.9779,11295.0
2018-02-22 10:25:00,130.82,131.01,130.68,130.7,5423.0,121.9593,122.1364,121.8287,121.8474,5423.0
2018-02-22 10:30:00,130.72,130.73,130.41,130.46,9394.0,121.866,121.8754,121.577,121.6236,9394.0
2018-02-22 10:35:00,130.44,130.58,130.31,130.56,6173.0,121.605,121.7355,121.4838,121.7169,6173.0
2018-02-22 10:40:00,130.68,130.79,130.58,130.58,9534.0,121.8287,121.9313,121.7355,121.7355,9534.0
2018-02-22 10:45:00,130.61,131.37,130.6,131.15,13462.0,121.7635,122.472,121.7542,122.2669,13462.0
2018-02-22 10:50:00,131.23,131.23,131.03,131.08,4902.0,122.3415,122.3415,122.155,122.2017,4902.0
2018-02-22 10:55:00,131.08,131.14,130.93,131.08,6573.0,122.2017,122.2576,122.0618,122.2017,6573.0
2018-02-22 11:00:00,130.96,131.2,130.9,131.12,5113.0,122.0898,122.3135,122.0338,122.2389,5113.0
2018-02-22 11:05:00,131.1,131.57,131.1,131.16,17840.0,122.2203,122.6585,122.2203,122.2762,17840.0
2018-02-22 11:10:00,131.28,131.42,131.17,131.31,6702.0,122.3881,122.5186,122.2856,122.4161,6702.0
2018-02-22 11:15:00,131.32,131.51,131.16,131.25,11252.0,122.4254,122.6025,122.2762,122.3601,11252.0
2018-02-22 11:20:00,131.23,131.44,131.22,131.38,5100.0,122.3415,122.5373,122.3322,122.4813,5100.0
2018-02-22 11:25:00,131.44,131.59,131.38,131.49,10309.0,122.5373,122.6771,122.4813,122.5839,10309.0
2018-02-22 11:30:00,131.48,131.64,131.42,131.56,11168.0,122.5746,122.7237,122.5186,122.6491,11168.0
2018-02-22 11:35:00,131.53,131.53,131.32,131.46,4238.0,122.6212,122.6212,122.4254,122.5559,4238.0
2018-02-22 11:40:00,131.47,131.58,131.37,131.47,4328.0,122.5652,122.6678,122.472,122.5652,4328.0
2018-02-22 11:45:00,131.41,131.41,131.31,131.35,3200.0,122.5093,122.5093,122.4161,122.4534,3200.0
2018-02-22 11:50:00,131.32,131.49,131.22,131.46,4555.0,122.4254,122.5839,122.3322,122.5559,4555.0
2018-02-22 11:55:00,131.53,131.55,131.47,131.48,1900.0,122.6212,122.6398,122.5652,122.5746,1900.0
2018-02-22 12:00:00,131.49,131.53,131.39,131.39,6083.0,122.5839,122.6212,122.4907,122.4907,6083.0
2018-02-22 12:05:00,131.37,131.37,131.08,131.16,7646.0,122.472,122.472,122.2017,122.2762,7646.0
2018-02-22 12:10:00,131.16,131.22,131.08,131.15,3000.0,122.2762,122.3322,122.2017,122.2669,3000.0
2018-02-22 12:15:00,131.07,131.35,131.07,131.3,8338.0,122.1923,122.4534,122.1923,122.4068,8338.0
2018-02-22 12:20:00,131.35,131.43,131.29,131.43,3563.0,122.4534,122.5279,122.3974,122.5279,3563.0
2018-02-22 12:25:00,131.37,131.39,131.32,131.33,3325.0,122.472,122.4907,122.4254,122.4347,3325.0
2018-02-22 12:30:00,131.36,131.42,131.27,131.32,6696.0,122.4627,122.5186,122.3788,122.4254,6696.0
2018-02-22 12:35:00,131.34,131.35,131.22,131.24,3047.0,122.444,122.4534,122.3322,122.3508,3047.0
2018-02-22 12:40:00,131.17,131.2,131.05,131.05,1605.0,122.2856,122.3135,122.1737,122.1737,1605.0
2018-02-22 12:45:00,131.05,131.23,130.88,130.88,4625.0,122.1737,122.3415,122.0152,122.0152,4625.0
2018-02-22 12:50:00,130.81,131.07,130.77,131.06,3165.0,121.9499,122.1923,121.9127,122.183,3165.0
2018-02-22 12:55:00,131.03,131.05,130.88,130.88,2602.0,122.155,122.1737,122.0152,122.0152,2602.0
2018-02-22 13:00:00,130.85,130.9,130.62,130.62,4413.0,121.9872,122.0338,121.7728,121.7728,4413.0
2018-02-22 13:05:00,130.6,130.68,130.53,130.62,3320.0,121.7542,121.8287,121.6889,121.7728,3320.0
2018-02-22 13:10:00,130.56,130.56,130.13,130.15,6350.0,121.7169,121.7169,121.316,121.3346,6350.0
2018-02-22 13:15:00,130.11,130.35,130.11,130.23,2820.0,121.2974,121.5211,121.2974,121.4092,2820.0
2018-02-22 13:20:00,130.3,130.33,130.18,130.21,2600.0,121.4745,121.5025,121.3626,121.3906,2600.0
2018-02-22 13:25:00,130.18,130.57,130.18,130.42,3760.0,121.3626,121.7262,121.3626,121.5864,3760.0
2018-02-22 13:30:00,130.41,130.5,130.24,130.24,3670.0,121.577,121.6609,121.4185,121.4185,3670.0
2018-02-22 13:35:00,130.22,130.42,130.21,130.35,4680.0,121.3999,121.5864,121.3906,121.5211,4680.0
2018-02-22 13:40:00,130.31,130.31,130.13,130.27,4877.0,121.4838,121.4838,121.316,121.4465,4877.0
2018-02-22 13:45:00,130.25,130.25,130.1,130.11,3482.0,121.4279,121.4279,121.288,121.2974,3482.0
2018-02-22 13:50:00,130.07,130.53,130.06,130.52,7834.0,121.2601,121.6889,121.2507,121.6796,7834.0
2018-02-22 13:55:00,130.55,130.6,130.26,130.26,7189.0,121.7076,121.7542,121.4372,121.4372,7189.0
2018-02-22 14:00:00,130.25,130.52,130.25,130.43,6244.0,121.4279,121.6796,121.4279,121.5957,6244.0
2018-02-22 14:05:00,130.37,130.44,130.29,130.29,3083.0,121.5397,121.605,121.4652,121.4652,3083.0
2018-02-22 14:10:00,130.28,130.31,130.19,130.24,4125.0,121.4558,121.4838,121.3719,121.4185,4125.0
2018-02-22 14:15:00,130.27,130.28,130.17,130.24,2823.0,121.4465,121.4558,121.3533,121.4185,2823.0
2018-02-22 14:20:00,130.18,130.33,130.14,130.33,6053.0,121.3626,121.5025,121.3253,121.5025,6053.0
2018-02-22 14:25:00,130.3,130.55,130.26,130.48,10840.0,121.4745,121.7076,121.4372,121.6423,10840.0
2018-02-22 14:30:00,130.5,130.56,130.45,130.5,22405.0,121.6609,121.7169,121.6143,121.6609,22405.0
2018-02-22 14:35:00,130.48,130.48,130.38,130.43,3866.0,121.6423,121.6423,121.5491,121.5957,3866.0
2018-02-22 14:40:00,130.35,130.35,130.11,130.18,4608.0,121.5211,121.5211,121.2974,121.3626,4608.0
2018-02-22 14:45:00,130.11,130.17,130.05,130.13,3229.0,121.2974,121.3533,121.2414,121.316,3229.0
2018-02-22 14:50:00,130.09,130.09,129.98,129.99,9805.0,121.2787,121.2787,121.1762,121.1855,9805.0
2018-02-22 14:55:00,130.02,130.05,129.95,129.97,85188.0,121.2135,121.2414,121.1482,121.1668,85188.0
2018-02-22 15:00:00,129.99,130.06,129.82,129.97,30562.0,121.1855,121.2507,121.027,121.1668,30562.0
2018-02-22 15:05:00,129.97,130.08,129.89,130.0,33126.0,121.1668,121.2694,121.0923,121.1948,33126.0
2018-02-22 15:10:00,129.99,130.17,129.99,130.06,35448.0,121.1855,121.3533,121.1855,121.2507,35448.0
2018-02-22 15:15:00,130.06,130.06,129.98,130.01,27834.0,121.2507,121.2507,121.1762,121.2041,27834.0
2018-02-22 15:20:00,130.0,130.06,129.98,129.99,30636.0,121.1948,121.2507,121.1762,121.1855,30636.0
2018-02-22 15:25:00,130.01,130.17,129.97,129.99,25625.0,121.2041,121.3533,121.1668,121.1855,25625.0
2018-02-22 15:30:00,129.99,130.17,129.97,130.06,33855.0,121.1855,121.3533,121.1668,121.2507,33855.0
2018-02-22 15:35:00,130.09,130.1,129.98,130.1,51211.0,121.2787,121.288,121.1762,121.288,51211.0
2018-02-22 15:40:00,130.08,130.11,129.98,130.01,53529.0,121.2694,121.2974,121.1762,121.2041,53529.0
2018-02-22 15:45:00,130.02,130.08,129.98,129.99,91464.0,121.2135,121.2694,121.1762,121.1855,91464.0
2018-02-22 15:50:00,129.99,130.16,129.8,129.93,73207.0,121.1855,121.344,121.0084,121.1295,73207.0
2018-02-22 15:55:00,129.93,129.98,129.59,129.6,221553.0,121.1295,121.1762,120.8126,120.8219,221553.0
2018-02-23 09:30:00,130.32,130.78,130.1,130.4,14601.0,121.4931,121.922,121.288,121.5677,14601.0
2018-02-23 09:35:00,130.36,130.36,129.92,130.2,4084.0,121.5304,121.5304,121.1202,121.3813,4084.0
2018-02-23 09:40:00,130.29,130.46,129.97,129.97,3584.0,121.4652,121.6236,121.1668,121.1668,3584.0
2018-02-23 09:45:00,129.99,130.1,129.7,129.89,19405.0,121.1855,121.288,120.9151,121.0923,19405.0
2018-02-23 09:50:00,129.89,130.2,129.88,130.08,21615.0,121.0923,121.3813,121.0829,121.2694,21615.0
2018-02-23 09:55:00,130.16,130.18,129.88,130.08,7863.0,121.344,121.3626,121.0829,121.2694,7863.0
2018-02-23 10:00:00,130.08,130.16,129.8,130.13,9087.0,121.2694,121.344,121.0084,121.316,9087.0
2018-02-23 10:05:00,130.04,130.09,129.93,129.97,7208.0,121.2321,121.2787,121.1295,121.1668,7208.0
2018-02-23 10:10:00,129.95,130.08,129.88,129.94,13467.0,121.1482,121.2694,121.0829,121.1389,13467.0
2018-02-23 10:15:00,129.92,130.11,129.9,130.02,17201.0,121.1202,121.2974,121.1016,121.2135,17201.0
2018-02-23 10:20:00,129.97,130.08,129.9,129.99,10003.0,121.1668,121.2694,121.1016,121.1855,10003.0
2018-02-23 10:25:00,129.99,130.04,129.89,129.94,6198.0,121.1855,121.2321,121.0923,121.1389,6198.0
2018-02-23 10:30:00,129.96,130.11,129.95,130.0,13691.0,121.1575,121.2974,121.1482,121.1948,13691.0
2018-02-23 10:35:00,129.99,130.11,129.97,130.1,9800.0,121.1855,121.2974,121.1668,121.288,9800.0
2018-02-23 10:40:00,130.06,130.29,130.03,130.29,12683.0,121.2507,121.4652,121.2228,121.4652,12683.0
2018-02-23 10:45:00,130.29,130.29,130.12,130.12,4400.0,121.4652,121.4652,121.3067,121.3067,4400.0
2018-02-23 10:50:00,130.15,130.22,130.05,130.05,4700.0,121.3346,121.3999,121.2414,121.2414,4700.0
2018-02-23 10:55:00,130.02,130.05,129.85,129.95,6730.0,121.2135,121.2414,121.055,121.1482,6730.0
2018-02-23 11:00:00,129.97,130.15,129.95,130.05,9000.0,121.1668,121.3346,121.1482,121.2414,9000.0
2018-02-23 11:05:00,130.06,130.11,129.94,129.99,5533.0,121.2507,121.2974,121.1389,121.1855,5533.0
2018-02-23 11:10:00,129.99,130.06,129.94,129.98,6013.0,121.1855,121.2507,121.1389,121.1762,6013.0
2018-02-23 11:15:00,130.01,130.07,129.93,129.93,5745.0,121.2041,121.2601,121.1295,121.1295,5745.0
2018-02-23 11:20:00,130.0,130.08,129.96,129.99,2300.0,121.1948,121.2694,121.1575,121.1855,2300.0
2018-02-23 11:25:00,129.98,130.04,129.93,129.99,4304.0,121.1762,121.2321,121.1295,121.1855,4304.0
2018-02-23 11:30:00,129.97,130.05,129.94,129.99,2672.0,121.1668,121.2414,121.1389,121.1855,2672.0
2018-02-23 11:35:00,129.99,130.05,129.94,130.05,7638.0,121.1855,121.2414,121.1389,121.2414,7638.0
2018-02-23 11:40:00,130.03,130.06,129.97,130.0,3500.0,121.2228,121.2507,121.1668,121.1948,3500.0
2018-02-23 11:45:00,129.97,130.06,129.97,129.99,4300.0,121.1668,121.2507,121.1668,121.1855,4300.0
2018-02-23 11:50:00,130.02,130.09,129.99,130.08,6760.0,121.2135,121.2787,121.1855,121.2694,6760.0
2018-02-23 11:55:00,130.1,130.1,129.96,130.02,7592.0,121.288,121.288,121.1575,121.2135,7592.0
2018-02-23 12:00:00,129.98,130.08,129.95,130.0,10300.0,121.1762,121.2694,121.1482,121.1948,10300.0
2018-02-23 12:05:00,130.03,130.04,129.96,129.99,7941.0,121.2228,121.2321,121.1575,121.1855,7941.0
2018-02-23 12:10:00,130.0,130.06,130.0,130.01,8070.0,121.1948,121.2507,121.1948,121.2041,8070.0
2018-02-23 12:15:00,130.03,130.06,129.98,130.01,9760.0,121.2228,121.2507,121.1762,121.2041,9760.0
2018-02-23 12:20:00,130.02,130.05,130.0,130.0,5225.0,121.2135,121.2414,121.1948,121.1948,5225.0
2018-02-23 12:25:00,129.99,129.99,129.91,129.99,5105.0,121.1855,121.1855,121.1109,121.1855,5105.0
2018-02-23 12:30:00,130.0,130.21,129.97,130.21,6850.0,121.1948,121.3906,121.1668,121.3906,6850.0
2018-02-23 12:35:00,130.15,130.27,130.12,130.16,5204.0,121.3346,121.4465,121.3067,121.344,5204.0
2018-02-23 12:40:00,130.09,130.11,129.97,129.99,4084.0,121.2787,121.2974,121.1668,121.1855,4084.0
2018-02-23 12:45:00,129.97,130.05,129.95,129.95,9023.0,121.1668,121.2414,121.1482,121.1482,9023.0
2018-02-23 12:50:00,129.98,130.04,129.95,130.03,4262.0,121.1762,121.2321,121.1482,121.2228,4262.0
2018-02-23 12:55:00,129.99,130.05,129.97,130.04,2101.0,121.1855,121.2414,121.1668,121.2321,2101.0
2018-02-23 13:00:00,130.0,130.04,129.97,130.02,2700.0,121.1948,121.2321,121.1668,121.2135,2700.0
2018-02-23 13:05:00,130.01,130.01,129.92,129.98,4671.0,121.2041,121.2041,121.1202,121.1762,4671.0
2018-02-23 13:10:00,130.02,130.03,129.94,129.99,5275.0,121.2135,121.2228,121.1389,121.1855,5275.0
2018-02-23 13:15:00,129.99,130.03,129.98,130.01,5800.0,121.1855,121.2228,121.1762,121.2041,5800.0
2018-02-23 13:20:00,130.02,130.09,130.0,130.06,3276.0,121.2135,121.2787,121.1948,121.2507,3276.0
2018-02-23 13:25:00,130.06,130.06,129.99,130.02,5299.0,121.2507,121.2507,121.1855,121.2135,5299.0
2018-02-23 13:30:00,130.01,130.05,129.97,130.03,8500.0,121.2041,121.2414,121.1668,121.2228,8500.0
2018-02-23 13:35:00,130.02,130.17,130.0,130.09,21397.0,121.2135,121.3533,121.1948,121.2787,21397.0
2018-02-23 13:40:00,130.08,130.14,130.07,130.07,2678.0,121.2694,121.3253,121.2601,121.2601,2678.0
2018-02-23 13:45:00,130.08,130.13,130.07,130.08,1792.0,121.2694,121.316,121.2601,121.2694,1792.0
2018-02-23 13:50:00,130.11,130.11,129.95,129.95,11279.0,121.2974,121.2974,121.1482,121.1482,11279.0
2018-02-23 13:55:00,129.94,130.05,129.93,130.01,2742.0,121.1389,121.2414,121.1295,121.2041,2742.0
2018-02-23 14:00:00,130.0,130.11,129.96,130.08,5002.0,121.1948,121.2974,121.1575,121.2694,5002.0
2018-02-23 14:05:00,130.1,130.11,129.87,129.94,18294.0,121.288,121.2974,121.0736,121.1389,18294.0
2018-02-23 14:10:00,129.99,130.0,129.95,129.99,3911.0,121.1855,121.1948,121.1482,121.1855,3911.0
2018-02-23 14:15:00,130.02,130.05,129.97,130.01,2856.0,121.2135,121.2414,121.1668,121.2041,2856.0
2018-02-23 14:20:00,129.99,130.05,129.96,130.01,6657.0,121.1855,121.2414,121.1575,121.2041,6657.0
2018-02-23 14:25:00,130.01,130.01,129.97,129.99,2809.0,121.2041,121.2041,121.1668,121.1855,2809.0
2018-02-23 14:30:00,129.97,130.03,129.97,130.02,8049.0,121.1668,121.2228,121.1668,121.2135,8049.0
2018-02-23 14:35:00,130.0,130.04,129.9,130.0,12218.0,121.1948,121.2321,121.1016,121.1948,12218.0
2018-02-23 14:40:00,130.0,130.03,129.97,130.03,800.0,121.1948,121.2228,121.1668,121.2228,800.0
2018-02-23 14:45:00,130.03,130.07,129.97,130.04,15173.0,121.2228,121.2601,121.1668,121.2321,15173.0
2018-02-23 14:50:00,130.07,130.09,129.98,130.0,15444.0,121.2601,121.2787,121.1762,121.1948,15444.0
2018-02-23 14:55:00,130.03,130.04,129.98,130.0,11501.0,121.2228,121.2321,121.1762,121.1948,11501.0
2018-02-23 15:00:00,130.0,130.14,129.98,130.14,13215.0,121.1948,121.3253,121.1762,121.3253,13215.0
2018-02-23 15:05:00,130.18,130.23,130.15,130.17,5000.0,121.3626,121.4092,121.3346,121.3533,5000.0
2018-02-23 15:10:00,130.18,130.27,130.16,130.19,11016.0,121.3626,121.4465,121.344,121.3719,11016.0
2018-02-23 15:15:00,130.19,130.28,130.19,130.24,10815.0,121.3719,121.4558,121.3719,121.4185,10815.0
2018-02-23 15:20:00,130.25,130.37,130.24,130.37,9435.0,121.4279,121.5397,121.4185,121.5397,9435.0
2018-02-23 15:25:00,130.38,130.5,130.36,130.37,10126.0,121.5491,121.6609,121.5304,121.5397,10126.0
2018-02-23 15:30:00,130.39,130.44,130.11,130.12,15055.0,121.5584,121.605,121.2974,121.3067,15055.0
2018-02-23 15:35:00,130.15,130.23,130.13,130.16,12539.0,121.3346,121.4092,121.316,121.344,12539.0
2018-02-23 15:40:00,130.19,130.3,130.19,130.25,17940.0,121.3719,121.4745,121.3719,121.4279,17940.0
2018-02-23 15:45:00,130.25,130.3,130.19,130.3,25941.0,121.4279,121.4745,121.3719,121.4745,25941.0
2018-02-23 15:50:00,130.28,130.46,130.28,130.41,17951.0,121.4558,121.6236,121.4558,121.577,17951.0
2018-02-23 15:55:00,130.4,130.76,130.13,130.2,132196.0,121.5677,121.9033,121.316,121.3813,132196.0
2018-02-26 09:30:00,130.96,131.09,130.66,131.06,19280.0,122.0898,122.211,121.8101,122.183,19280.0
2018-02-26 09:35:00,131.0,131.27,130.97,131.06,7725.0,122.1271,122.3788,122.0991,122.183,7725.0
2018-02-26 09:40:00,131.04,131.1,130.65,130.65,9303.0,122.1644,122.2203,121.8008,121.8008,9303.0
2018-02-26 09:45:00,130.65,130.65,130.45,130.6,6687.0,121.8008,121.8008,121.6143,121.7542,6687.0
2018-02-26 09:50:00,130.64,130.64,130.29,130.3,10993.0,121.7915,121.7915,121.4652,121.4745,10993.0
2018-02-26 09:55:00,130.37,130.53,130.36,130.38,4660.0,121.5397,121.6889,121.5304,121.5491,4660.0
2018-02-26 10:00:00,130.38,130.43,130.34,130.34,6457.0,121.5491,121.5957,121.5118,121.5118,6457.0
2018-02-26 10:05:00,130.31,130.65,130.31,130.53,15610.0,121.4838,121.8008,121.4838,121.6889,15610.0
2018-02-26 10:10:00,130.5,130.57,130.21,130.21,14077.0,121.6609,121.7262,121.3906,121.3906,14077.0
2018-02-26 10:15:00,130.18,130.52,130.18,130.43,2700.0,121.3626,121.6796,121.3626,121.5957,2700.0
2018-02-26 10:20:00,130.47,130.54,130.29,130.5,3809.0,121.633,121.6982,121.4652,121.6609,3809.0
2018-02-26 10:25:00,130.5,130.5,130.2,130.25,4499.0,121.6609,121.6609,121.3813,121.4279,4499.0
2018-02-26 10:30:00,130.22,130.35,130.17,130.18,11346.0,121.3999,121.5211,121.3533,121.3626,11346.0
2018-02-26 10:35:00,130.23,130.34,130.12,130.25,4167.0,121.4092,121.5118,121.3067,121.4279,4167.0
2018-02-26 10:40:00,130.29,130.29,130.1,130.22,8477.0,121.4652,121.4652,121.288,121.3999,8477.0
2018-02-26 10:45:00,130.21,130.24,130.12,130.23,1900.0,121.3906,121.4185,121.3067,121.4092,1900.0
2018-02-26 10:50:00,130.25,130.25,129.97,130.05,4360.0,121.4279,121.4279,121.1668,121.2414,4360.0
2018-02-26 10:55:00,130.05,130.13,129.97,130.06,10761.0,121.2414,121.316,121.1668,121.2507,10761.0
2018-02-26 11:00:00,130.02,130.17,129.97,130.14,4602.0,121.2135,121.3533,121.1668,121.3253,4602.0
2018-02-26 11:05:00,130.22,130.27,130.15,130.23,3403.0,121.3999,121.4465,121.3346,121.4092,3403.0
2018-02-26 11:10:00,130.19,130.25,130.12,130.15,4431.0,121.3719,121.4279,121.3067,121.3346,4431.0
2018-02-26 11:15:00,130.13,130.41,129.99,130.41,13753.0,121.316,121.577,121.1855,121.577,13753.0
2018-02-26 11:20:00,130.41,130.5,130.21,130.23,10983.0,121.577,121.6609,121.3906,121.4092,10983.0
2018-02-26 11:25:00,130.23,130.31,130.17,130.23,4633.0,121.4092,121.4838,121.3533,121.4092,4633.0
2018-02-26 11:30:00,130.2,130.26,130.07,130.07,3438.0,121.3813,121.4372,121.2601,121.2601,3438.0
2018-02-26 11:35:00,130.02,130.12,129.96,130.04,4900.0,121.2135,121.3067,121.1575,121.2321,4900.0
2018-02-26 11:40:00,130.0,130.2,129.94,130.2,4372.0,121.1948,121.3813,121.1389,121.3813,4372.0
2018-02-26 11:45:00,130.2,130.25,130.12,130.12,2341.0,121.3813,121.4279,121.3067,121.3067,2341.0
2018-02-26 11:50:00,130.14,130.15,129.99,130.0,4806.0,121.3253,121.3346,121.1855,121.1948,4806.0
2018-02-26 11:55:00,129.98,130.21,129.98,130.09,7399.0,121.1762,121.3906,121.1762,121.2787,7399.0
2018-02-26 12:00:00,130.09,130.24,130.06,130.06,3809.0,121.2787,121.4185,121.2507,121.2507,3809.0
2018-02-26 12:05:00,130.09,130.29,130.08,130.24,4934.0,121.2787,121.4652,121.2694,121.4185,4934.0
2018-02-26 12:10:00,130.3,130.4,130.25,130.32,3250.0,121.4745,121.5677,121.4279,121.4931,3250.0
2018-02-26 12:15:00,130.31,130.41,130.3,130.33,5106.0,121.4838,121.577,121.4745,121.5025,5106.0
2018-02-26 12:20:00,130.33,130.36,130.24,130.24,2007.0,121.5025,121.5304,121.4185,121.4185,2007.0
2018-02-26 12:25:00,130.2,130.3,130.19,130.23,2605.0,121.3813,121.4745,121.3719,121.4092,2605.0
2018-02-26 12:30:00,130.29,130.39,130.21,130.29,5500.0,121.4652,121.5584,121.3906,121.4652,5500.0
2018-02-26 12:35:00,130.25,130.4,130.25,130.4,2400.0,121.4279,121.5677,121.4279,121.5677,2400.0
2018-02-26 12:40:00,130.37,130.39,130.34,130.37,1900.0,121.5397,121.5584,121.5118,121.5397,1900.0
2018-02-26 12:45:00,130.39,130.44,130.34,130.44,9102.0,121.5584,121.605,121.5118,121.605,9102.0
2018-02-26 12:50:00,130.46,130.54,130.4,130.4,8133.0,121.6236,121.6982,121.5677,121.5677,8133.0
2018-02-26 12:55:00,130.49,130.59,130.42,130.52,7100.0,121.6516,121.7448,121.5864,121.6796,7100.0
2018-02-26 13:00:00,130.5,130.58,130.49,130.53,4400.0,121.6609,121.7355,121.6516,121.6889,4400.0
2018-02-26 13:05:00,130.59,130.59,130.52,130.53,2687.0,121.7448,121.7448,121.6796,121.6889,2687.0
2018-02-26 13:10:00,130.52,130.57,130.45,130.52,5093.0,121.6796,121.7262,121.6143,121.6796,5093.0
2018-02-26 13:15:00,130.48,130.49,130.32,130.4,4918.0,121.6423,121.6516,121.4931,121.5677,4918.0
2018-02-26 13:20:00,130.43,130.48,130.4,130.44,3310.0,121.5957,121.6423,121.5677,121.605,3310.0
2018-02-26 13:25:00,130.47,130.5,130.37,130.47,4400.0,121.633,121.6609,121.5397,121.633,4400.0
2018-02-26 13:30:00,130.45,130.48,130.4,130.4,5898.0,121.6143,121.6423,121.5677,121.5677,5898.0
2018-02-26 13:35:00,130.44,130.62,130.44,130.59,40501.0,121.605,121.7728,121.605,121.7448,40501.0
2018-02-26 13:40:00,130.62,130.65,130.53,130.53,3720.0,121.7728,121.8008,121.6889,121.6889,3720.0
2018-02-26 13:45:00,130.52,130.54,130.4,130.47,6628.0,121.6796,121.6982,121.5677,121.633,6628.0
2018-02-26 13:50:00,130.42,130.46,130.34,130.42,6460.0,121.5864,121.6236,121.5118,121.5864,6460.0
2018-02-26 13:55:00,130.42,130.45,130.39,130.4,2200.0,121.5864,121.6143,121.5584,121.5677,2200.0
2018-02-26 14:00:00,130.4,130.42,130.35,130.41,5797.0,121.5677,121.5864,121.5211,121.577,5797.0
2018-02-26 14:05:00,130.41,130.43,130.35,130.43,5702.0,121.577,121.5957,121.5211,121.5957,5702.0
2018-02-26 14:10:00,130.42,130.44,130.36,130.38,7691.0,121.5864,121.605,121.5304,121.5491,7691.0
2018-02-26 14:15:00,130.4,130.46,130.37,130.42,6450.0,121.5677,121.6236,121.5397,121.5864,6450.0
2018-02-26 14:20:00,130.39,130.4,130.38,130.4,599.0,121.5584,121.5677,121.5491,121.5677,599.0
2018-02-26 14:25:00,130.37,130.41,130.25,130.34,7354.0,121.5397,121.577,121.4279,121.5118,7354.0
2018-02-26 14:30:00,130.37,130.38,130.15,130.2,7305.0,121.5397,121.5491,121.3346,121.3813,7305.0
2018-02-26 14:35:00,130.15,130.19,130.07,130.16,5018.0,121.3346,121.3719,121.2601,121.344,5018.0
2018-02-26 14:40:00,130.13,130.22,130.09,130.16,2451.0,121.316,121.3999,121.2787,121.344,2451.0
2018-02-26 14:45:00,130.16,130.18,130.05,130.05,2857.0,121.344,121.3626,121.2414,121.2414,2857.0
2018-02-26 14:50:00,130.04,130.29,129.99,130.29,3316.0,121.2321,121.4652,121.1855,121.4652,3316.0
2018-02-26 14:55:00,130.3,130.3,130.21,130.24,2153.0,121.4745,121.4745,121.3906,121.4185,2153.0
2018-02-26 15:00:00,130.28,130.3,130.17,130.25,6234.0,121.4558,121.4745,121.3533,121.4279,6234.0
2018-02-26 15:05:00,130.24,130.31,130.19,130.22,11413.0,121.4185,121.4838,121.3719,121.3999,11413.0
2018-02-26 15:10:00,130.22,130.3,130.19,130.24,5361.0,121.3999,121.4745,121.3719,121.4185,5361.0
2018-02-26 15:15:00,130.22,130.33,130.17,130.29,15018.0,121.3999,121.5025,121.3533,121.4652,15018.0
2018-02-26 15:20:00,130.29,130.3,130.13,130.17,19778.0,121.4652,121.4745,121.316,121.3533,19778.0
2018-02-26 15:25:00,130.17,130.28,130.09,130.28,4155.0,121.3533,121.4558,121.2787,121.4558,4155.0
2018-02-26 15:30:00,130.26,130.35,130.24,130.31,11295.0,121.4372,121.5211,121.4185,121.4838,11295.0
2018-02-26 15:35:00,130.31,130.33,130.26,130.33,9668.0,121.4838,121.5025,121.4372,121.5025,9668.0
2018-02-26 15:40:00,130.32,130.34,130.18,130.18,12623.0,121.4931,121.5118,121.3626,121.3626,12623.0
2018-02-26 15:45:00,130.19,130.23,130.09,130.11,12321.0,121.3719,121.4092,121.2787,121.2974,12321.0
2018-02-26 15:50:00,130.11,130.17,130.0,130.05,19186.0,121.2974,121.3533,121.1948,121.2414,19186.0
2018-02-26 15:55:00,130.05,130.45,130.04,130.4,45351.0,121.2414,121.6143,121.2321,121.5677,45351.0
2018-02-27 09:30:00,130.4,130.62,129.94,129.98,14356.0,121.5677,121.7728,121.1389,121.1762,14356.0
2018-02-27 09:35:00,129.95,130.3,129.95,130.2,13700.0,121.1482,121.4745,121.1482,121.3813,13700.0
2018-02-27 09:40:00,130.21,130.3,130.01,130.02,4000.0,121.3906,121.4745,121.2041,121.2135,4000.0
2018-02-27 09:45:00,129.99,130.1,129.72,129.84,7352.0,121.1855,121.288,120.9338,121.0456,7352.0
2018-02-27 09:50:00,129.84,130.04,129.84,129.97,7400.0,121.0456,121.2321,121.0456,121.1668,7400.0
2018-02-27 09:55:00,129.94,130.14,129.91,130.05,37533.0,121.1389,121.3253,121.1109,121.2414,37533.0
2018-02-27 10:00:00,130.09,130.15,129.96,130.02,11891.0,121.2787,121.3346,121.1575,121.2135,11891.0
2018-02-27 10:05:00,129.95,130.09,129.9,130.01,15038.0,121.1482,121.2787,121.1016,121.2041,15038.0
2018-02-27 10:10:00,130.12,130.24,129.84,130.09,13726.0,121.3067,121.4185,121.0456,121.2787,13726.0
2018-02-27 10:15:00,130.08,130.25,129.97,130.25,6450.0,121.2694,121.4279,121.1668,121.4279,6450.0
2018-02-27 10:20:00,130.24,130.54,130.19,130.36,33076.0,121.4185,121.6982,121.3719,121.5304,33076.0
2018-02-27 10:25:00,130.48,130.49,129.97,129.97,5600.0,121.6423,121.6516,121.1668,121.1668,5600.0
2018-02-27 10:30:00,130.07,130.19,129.95,130.09,7486.0,121.2601,121.3719,121.1482,121.2787,7486.0
2018-02-27 10:35:00,130.04,130.24,129.94,129.94,3300.0,121.2321,121.4185,121.1389,121.1389,3300.0
2018-02-27 10:40:00,130.06,130.06,129.9,130.03,9301.0,121.2507,121.2507,121.1016,121.2228,9301.0
2018-02-27 10:45:00,130.04,130.08,129.84,129.84,8301.0,121.2321,121.2694,121.0456,121.0456,8301.0
2018-02-27 10:50:00,129.93,130.01,129.84,129.95,27971.0,121.1295,121.2041,121.0456,121.1482,27971.0
2018-02-27 10:55:00,129.85,130.07,129.72,130.05,7474.0,121.055,121.2601,120.9338,121.2414,7474.0
2018-02-27 11:00:00,130.03,130.19,129.93,130.03,43134.0,121.2228,121.3719,121.1295,121.2228,43134.0
2018-02-27 11:05:00,129.99,130.15,129.99,130.15,19179.0,121.1855,121.3346,121.1855,121.3346,19179.0
2018-02-27 11:10:00,130.15,130.37,130.14,130.26,12811.0,121.3346,121.5397,121.3253,121.4372,12811.0
2018-02-27 11:15:00,130.21,130.31,130.01,130.02,2800.0,121.3906,121.4838,121.2041,121.2135,2800.0
2018-02-27 11:20:00,129.99,129.99,129.79,129.89,5900.0,121.1855,121.1855,120.999,121.0923,5900.0
2018-02-27 11:25:00,129.91,130.03,129.91,130.02,24879.0,121.1109,121.2228,121.1109,121.2135,24879.0
2018-02-27 11:30:00,129.97,130.14,129.97,130.06,2819.0,121.1668,121.3253,121.1668,121.2507,2819.0
2018-02-27 11:35:00,130.03,130.03,129.83,129.93,9201.0,121.2228,121.2228,121.0363,121.1295,9201.0
2018-02-27 11:40:00,129.94,130.03,129.83,129.94,13073.0,121.1389,121.2228,121.0363,121.1389,13073.0
2018-02-27 11:45:00,129.97,130.03,129.93,130.0,16577.0,121.1668,121.2228,121.1295,121.1948,16577.0
2018-02-27 11:50:00,129.99,130.08,129.95,129.99,3903.0,121.1855,121.2694,121.1482,121.1855,3903.0
2018-02-27 11:55:00,130.0,130.05,129.75,129.85,17436.0,121.1948,121.2414,120.9617,121.055,17436.0
2018-02-27 12:00:00,129.85,130.0,129.77,129.85,15115.0,121.055,121.1948,120.9804,121.055,15115.0
2018-02-27 12:05:00,130.0,130.0,129.86,129.95,9655.0,121.1948,121.1948,121.0643,121.1482,9655.0
2018-02-27 12:10:00,129.9,129.96,129.78,129.78,2950.0,121.1016,121.1575,120.9897,120.9897,2950.0
2018-02-27 12:15:00,129.79,129.84,129.56,129.69,5741.0,120.999,121.0456,120.7846,120.9058,5741.0
2018-02-27 12:20:00,129.67,129.67,129.42,129.57,10100.0,120.8872,120.8872,120.6541,120.7939,10100.0
2018-02-27 12:25:00,129.57,129.68,129.51,129.53,5940.0,120.7939,120.8965,120.738,120.7566,5940.0
2018-02-27 12:30:00,129.66,129.93,129.66,129.88,8560.0,120.8778,121.1295,120.8778,121.0829,8560.0
2018-02-27 12:35:00,129.75,130.01,129.75,130.0,4325.0,120.9617,121.2041,120.9617,121.1948,4325.0
2018-02-27 12:40:00,129.95,129.96,129.87,129.92,5312.0,121.1482,121.1575,121.0736,121.1202,5312.0
2018-02-27 12:45:00,129.91,130.0,129.85,129.99,10708.0,121.1109,121.1948,121.055,121.1855,10708.0
2018-02-27 12:50:00,130.0,130.01,129.88,129.97,13834.0,121.1948,121.2041,121.0829,121.1668,13834.0
2018-02-27 12:55:00,129.96,130.0,129.88,130.0,8921.0,121.1575,121.1948,121.0829,121.1948,8921.0
2018-02-27 13:00:00,129.99,130.02,129.93,129.99,7994.0,121.1855,121.2135,121.1295,121.1855,7994.0
2018-02-27 13:05:00,129.93,130.01,129.89,130.01,5051.0,121.1295,121.2041,121.0923,121.2041,5051.0
2018-02-27 13:10:00,130.0,130.01,129.81,129.82,6739.0,121.1948,121.2041,121.0177,121.027,6739.0
2018-02-27 13:15:00,129.79,129.9,129.73,129.89,6501.0,120.999,121.1016,120.9431,121.0923,6501.0
2018-02-27 13:20:00,129.88,129.93,129.79,129.85,3615.0,121.0829,121.1295,120.999,121.055,3615.0
2018-02-27 13:25:00,129.85,129.91,129.8,129.89,7258.0,121.055,121.1109,121.0084,121.0923,7258.0
2018-02-27 13:30:00,129.89,129.89,129.7,129.7,4432.0,121.0923,121.0923,120.9151,120.9151,4432.0
2018-02-27 13:35:00,129.71,129.74,129.64,129.67,6704.0,120.9244,120.9524,120.8592,120.8872,6704.0
2018-02-27 13:40:00,129.66,129.68,129.59,129.62,7300.0,120.8778,120.8965,120.8126,120.8405,7300.0
2018-02-27 13:45:00,129.66,129.74,129.56,129.6,6824.0,120.8778,120.9524,120.7846,120.8219,6824.0
2018-02-27 13:50:00,129.59,129.66,129.45,129.6,9510.0,120.8126,120.8778,120.6821,120.8219,9510.0
2018-02-27 13:55:00,129.63,129.65,129.46,129.56,7616.0,120.8499,120.8685,120.6914,120.7846,7616.0
2018-02-27 14:00:00,129.59,129.7,129.49,129.53,6959.0,120.8126,120.9151,120.7193,120.7566,6959.0
2018-02-27 14:05:00,129.53,129.73,129.42,129.7,7916.0,120.7566,120.9431,120.6541,120.9151,7916.0
2018-02-27 14:10:00,129.72,129.77,129.62,129.64,7600.0,120.9338,120.9804,120.8405,120.8592,7600.0
2018-02-27 14:15:00,129.64,129.64,129.44,129.45,7410.0,120.8592,120.8592,120.6727,120.6821,7410.0
2018-02-27 14:20:00,129.44,129.57,129.44,129.47,6698.0,120.6727,120.7939,120.6727,120.7007,6698.0
2018-02-27 14:25:00,129.46,129.7,129.42,129.62,8044.0,120.6914,120.9151,120.6541,120.8405,8044.0
2018-02-27 14:30:00,129.63,130.04,129.62,129.98,18470.0,120.8499,121.2321,120.8405,121.1762,18470.0
2018-02-27 14:35:00,130.0,130.0,129.86,129.86,18099.0,121.1948,121.1948,121.0643,121.0643,18099.0
2018-02-27 14:40:00,129.79,129.79,129.67,129.72,7815.0,120.999,120.999,120.8872,120.9338,7815.0
2018-02-27 14:45:00,129.7,129.7,129.38,129.46,7402.0,120.9151,120.9151,120.6168,120.6914,7402.0
2018-02-27 14:50:00,129.41,129.53,129.4,129.52,8307.0,120.6448,120.7566,120.6354,120.7473,8307.0
2018-02-27 14:55:00,129.55,129.83,129.55,129.74,7860.0,120.7753,121.0363,120.7753,120.9524,7860.0
2018-02-27 15:00:00,129.72,129.83,129.68,129.68,15892.0,120.9338,121.0363,120.8965,120.8965,15892.0
2018-02-27 15:05:00,129.66,129.7,129.56,129.56,6767.0,120.8778,120.9151,120.7846,120.7846,6767.0
2018-02-27 15:10:00,129.53,129.77,129.53,129.67,10805.0,120.7566,120.9804,120.7566,120.8872,10805.0
2018-02-27 15:15:00,129.69,129.83,129.6,129.7,7801.0,120.9058,121.0363,120.8219,120.9151,7801.0
2018-02-27 15:20:00,129.71,129.77,129.54,129.65,10535.0,120.9244,120.9804,120.766,120.8685,10535.0
2018-02-27 15:25:00,129.65,129.73,129.49,129.7,19477.0,120.8685,120.9431,120.7193,120.9151,19477.0
2018-02-27 15:30:00,129.72,129.78,129.68,129.68,13997.0,120.9338,120.9897,120.8965,120.8965,13997.0
2018-02-27 15:35:00,129.68,129.7,129.43,129.57,20118.0,120.8965,120.9151,120.6634,120.7939,20118.0
2018-02-27 15:40:00,129.54,129.64,129.33,129.34,32886.0,120.766,120.8592,120.5702,120.5795,32886.0
2018-02-27 15:45:00,129.37,129.64,129.35,129.62,20285.0,120.6075,120.8592,120.5888,120.8405,20285.0
2018-02-27 15:50:00,129.58,129.58,129.06,129.18,27674.0,120.8033,120.8033,120.3185,120.4303,27674.0
2018-02-27 15:55:00,129.17,129.22,128.83,128.85,54246.0,120.421,120.4676,120.1041,120.1227,54246.0
2018-02-28 09:30:00,129.45,129.6,128.5,129.21,37790.0,120.6821,120.8219,119.7964,120.4583,37790.0
2018-02-28 09:35:00,129.23,129.28,128.98,129.06,3500.0,120.477,120.5236,120.2439,120.3185,3500.0
2018-02-28 09:40:00,129.07,129.48,129.07,129.38,16559.0,120.3278,120.71,120.3278,120.6168,16559.0
2018-02-28 09:45:00,129.44,129.52,129.35,129.48,7034.0,120.6727,120.7473,120.5888,120.71,7034.0
2018-02-28 09:50:00,129.44,129.81,129.27,129.73,5917.0,120.6727,121.0177,120.5142,120.9431,5917.0
2018-02-28 09:55:00,129.73,130.11,129.69,129.91,5595.0,120.9431,121.2974,120.9058,121.1109,5595.0
2018-02-28 10:00:00,129.93,130.13,129.75,129.88,5800.0,121.1295,121.316,120.9617,121.0829,5800.0
2018-02-28 10:05:00,129.91,129.97,129.53,129.53,10959.0,121.1109,121.1668,120.7566,120.7566,10959.0
2018-02-28 10:10:00,129.53,129.7,129.27,129.54,23646.0,120.7566,120.9151,120.5142,120.766,23646.0
2018-02-28 10:15:00,129.49,129.73,129.48,129.68,7690.0,120.7193,120.9431,120.71,120.8965,7690.0
2018-02-28 10:20:00,129.71,129.73,129.56,129.67,9117.0,120.9244,120.9431,120.7846,120.8872,9117.0
2018-02-28 10:25:00,129.66,129.66,129.5,129.6,10706.0,120.8778,120.8778,120.7287,120.8219,10706.0
2018-02-28 10:30:00,129.64,129.75,129.54,129.71,23425.0,120.8592,120.9617,120.766,120.9244,23425.0
2018-02-28 10:35:00,129.71,129.76,129.61,129.71,22478.0,120.9244,120.9711,120.8312,120.9244,22478.0
2018-02-28 10:40:00,129.68,129.72,129.39,129.44,9339.0,120.8965,120.9338,120.6261,120.6727,9339.0
2018-02-28 10:45:00,129.46,129.6,129.25,129.35,8465.0,120.6914,120.8219,120.4956,120.5888,8465.0
2018-02-28 10:50:00,129.28,129.35,129.07,129.08,6103.0,120.5236,120.5888,120.3278,120.3371,6103.0
2018-02-28 10:55:00,129.07,129.07,128.85,129.03,11101.0,120.3278,120.3278,120.1227,120.2905,11101.0
2018-02-28 11:00:00,129.03,129.04,128.71,129.0,6099.0,120.2905,120.2998,119.9922,120.2625,6099.0
2018-02-28 11:05:00,129.0,129.11,128.83,128.83,5780.0,120.2625,120.3651,120.1041,120.1041,5780.0
2018-02-28 11:10:00,128.73,128.95,128.67,128.68,6332.0,120.0108,120.2159,119.9549,119.9642,6332.0
2018-02-28 11:15:00,128.69,128.85,128.69,128.78,5801.0,119.9735,120.1227,119.9735,120.0574,5801.0
2018-02-28 11:20:00,128.8,129.03,128.75,128.84,5005.0,120.0761,120.2905,120.0295,120.1134,5005.0
2018-02-28 11:25:00,128.7,128.93,128.7,128.77,4800.0,119.9829,120.1973,119.9829,120.0481,4800.0
2018-02-28 11:30:00,128.72,128.72,128.29,128.4,9741.0,120.0015,120.0015,119.6006,119.7032,9741.0
2018-02-28 11:35:00,128.4,128.51,128.2,128.2,6052.0,119.7032,119.8057,119.5167,119.5167,6052.0
2018-02-28 11:40:00,128.24,128.43,128.12,128.12,14100.0,119.554,119.7311,119.4421,119.4421,14100.0
2018-02-28 11:45:00,128.08,128.11,127.85,127.86,26087.0,119.4049,119.4328,119.1904,119.1998,26087.0
2018-02-28 11:50:00,127.96,128.02,127.7,127.91,23821.0,119.293,119.3489,119.0506,119.2464,23821.0
2018-02-28 11:55:00,127.92,128.03,127.86,127.96,16411.0,119.2557,119.3582,119.1998,119.293,16411.0
2018-02-28 12:00:00,127.96,128.1,127.95,128.06,14137.0,119.293,119.4235,119.2837,119.3862,14137.0
2018-02-28 12:05:00,128.06,128.06,127.87,127.89,18788.0,119.3862,119.3862,119.2091,119.2277,18788.0
2018-02-28 12:10:00,127.92,127.92,127.78,127.82,20672.0,119.2557,119.2557,119.1252,119.1625,20672.0
2018-02-28 12:15:00,127.86,127.89,127.82,127.84,10772.0,119.1998,119.2277,119.1625,119.1811,10772.0
2018-02-28 12:20:00,127.81,127.86,127.61,127.67,8821.0,119.1531,119.1998,118.9667,119.0226,8821.0
2018-02-28 12:25:00,127.73,127.85,127.69,127.73,10569.0,119.0786,119.1904,119.0413,119.0786,10569.0
2018-02-28 12:30:00,127.75,127.77,127.62,127.66,16851.0,119.0972,119.1158,118.976,119.0133,16851.0
2018-02-28 12:35:00,127.72,127.87,127.69,127.84,18183.0,119.0692,119.2091,119.0413,119.1811,18183.0
2018-02-28 12:40:00,127.83,127.86,127.82,127.83,28639.0,119.1718,119.1998,119.1625,119.1718,28639.0
2018-02-28 12:45:00,127.83,127.89,127.74,127.84,16552.0,119.1718,119.2277,119.0879,119.1811,16552.0
2018-02-28 12:50:00,127.84,127.84,127.72,127.73,9150.0,119.1811,119.1811,119.0692,119.0786,9150.0
2018-02-28 12:55:00,127.73,127.76,127.64,127.65,9454.0,119.0786,119.1065,118.9947,119.004,9454.0
2018-02-28 13:00:00,127.64,127.72,127.64,127.64,6080.0,118.9947,119.0692,118.9947,118.9947,6080.0
2018-02-28 13:05:00,127.68,127.71,127.55,127.64,55425.0,119.0319,119.0599,118.9107,118.9947,55425.0
2018-02-28 13:10:00,127.64,127.71,127.56,127.56,98591.0,118.9947,119.0599,118.9201,118.9201,98591.0
2018-02-28 13:15:00,127.59,127.87,127.59,127.78,13777.0,118.948,119.2091,118.948,119.1252,13777.0
2018-02-28 13:20:00,127.79,127.87,127.74,127.79,10165.0,119.1345,119.2091,119.0879,119.1345,10165.0
2018-02-28 13:25:00,127.83,127.86,127.74,127.84,10914.0,119.1718,119.1998,119.0879,119.1811,10914.0
2018-02-28 13:30:00,127.84,127.88,127.69,127.72,13614.0,119.1811,119.2184,119.0413,119.0692,13614.0
2018-02-28 13:35:00,127.72,127.74,127.59,127.62,13125.0,119.0692,119.0879,118.948,118.976,13125.0
2018-02-28 13:40:00,127.61,127.63,127.49,127.51,11879.0,118.9667,118.9853,118.8548,118.8735,11879.0
2018-02-28 13:45:00,127.54,127.57,127.37,127.37,13093.0,118.9014,118.9294,118.7429,118.7429,13093.0
2018-02-28 13:50:00,127.36,127.42,127.33,127.37,7468.0,118.7336,118.7896,118.7056,118.7429,7468.0
2018-02-28 13:55:00,127.38,127.77,127.38,127.76,12619.0,118.7523,119.1158,118.7523,119.1065,12619.0
2018-02-28 14:00:00,127.79,127.91,127.74,127.83,16255.0,119.1345,119.2464,119.0879,119.1718,16255.0
2018-02-28 14:05:00,127.83,127.83,127.64,127.78,12315.0,119.1718,119.1718,118.9947,119.1252,12315.0
2018-02-28 14:10:00,127.78,127.88,127.67,127.67,16118.0,119.1252,119.2184,119.0226,119.0226,16118.0
2018-02-28 14:15:00,127.75,127.79,127.54,127.54,8868.0,119.0972,119.1345,118.9014,118.9014,8868.0
2018-02-28 14:20:00,127.64,127.66,127.42,127.5,7774.0,118.9947,119.0133,118.7896,118.8641,7774.0
2018-02-28 14:25:00,127.52,127.54,127.36,127.44,21014.0,118.8828,118.9014,118.7336,118.8082,21014.0
2018-02-28 14:30:00,127.43,127.45,127.28,127.34,14528.0,118.7989,118.8175,118.659,118.715,14528.0
2018-02-28 14:35:00,127.36,127.41,127.25,127.29,15334.0,118.7336,118.7802,118.6311,118.6684,15334.0
2018-02-28 14:40:00,127.28,127.46,127.26,127.32,5752.0,118.659,118.8268,118.6404,118.6963,5752.0
2018-02-28 14:45:00,127.3,127.31,127.22,127.27,6317.0,118.6777,118.687,118.6031,118.6497,6317.0
2018-02-28 14:50:00,127.23,127.28,127.14,127.28,6613.0,118.6124,118.659,118.5285,118.659,6613.0
2018-02-28 14:55:00,127.28,127.31,126.99,127.1,12439.0,118.659,118.687,118.3887,118.4912,12439.0
2018-02-28 15:00:00,127.14,127.2,126.91,127.0,11900.0,118.5285,118.5845,118.3141,118.398,11900.0
2018-02-28 15:05:00,127.18,127.25,127.04,127.25,8432.0,118.5658,118.6311,118.4353,118.6311,8432.0
2018-02-28 15:10:00,127.31,127.31,127.15,127.3,7562.0,118.687,118.687,118.5378,118.6777,7562.0
2018-02-28 15:15:00,127.31,127.31,127.1,127.22,12570.0,118.687,118.687,118.4912,118.6031,12570.0
2018-02-28 15:20:00,127.18,127.22,126.88,126.98,21424.0,118.5658,118.6031,118.2861,118.3794,21424.0
2018-02-28 15:25:00,126.97,127.19,126.9,127.15,15048.0,118.37,118.5751,118.3048,118.5378,15048.0
2018-02-28 15:30:00,127.19,127.19,127.06,127.13,12856.0,118.5751,118.5751,118.4539,118.5192,12856.0
2018-02-28 15:35:00,127.12,127.44,127.04,127.44,14345.0,118.5099,118.8082,118.4353,118.8082,14345.0
2018-02-28 15:40:00,127.43,127.43,127.23,127.26,21805.0,118.7989,118.7989,118.6124,118.6404,21805.0
2018-02-28 15:45:00,127.25,127.25,126.61,126.64,41039.0,118.6311,118.6311,118.0344,118.0624,41039.0
2018-02-28 15:50:00,126.61,126.76,126.55,126.63,51818.0,118.0344,118.1743,117.9785,118.0531,51818.0
2018-02-28 15:55:00,126.64,126.87,126.6,126.6,152651.0,118.0624,118.2768,118.0251,118.0251,152651.0
2018-03-01 09:30:00,126.34,127.45,126.2,126.59,45427.0,117.7827,118.8175,117.6522,118.0158,45427.0
2018-03-01 09:35:00,126.59,126.69,126.19,126.42,13601.0,118.0158,118.109,117.6429,117.8573,13601.0
2018-03-01 09:40:00,126.34,126.34,125.6,125.71,15000.0,117.7827,117.7827,117.0928,117.1954,15000.0
2018-03-01 09:45:00,125.58,126.29,125.57,126.16,10122.0,117.0742,117.7361,117.0649,117.6149,10122.0
2018-03-01 09:50:00,126.2,126.27,125.78,125.84,7356.0,117.6522,117.7174,117.2606,117.3166,7356.0
2018-03-01 09:55:00,125.76,126.04,125.68,126.02,6579.0,117.242,117.503,117.1674,117.4844,6579.0
2018-03-01 10:00:00,125.91,126.86,125.86,126.73,33910.0,117.3818,118.2675,117.3352,118.1463,33910.0
2018-03-01 10:05:00,126.78,127.34,126.74,126.9,20094.0,118.1929,118.715,118.1556,118.3048,20094.0
2018-03-01 10:10:00,126.85,127.07,126.28,127.02,31171.0,118.2582,118.4633,117.7268,118.4166,31171.0
2018-03-01 10:15:00,127.01,127.29,126.87,127.12,11909.0,118.4073,118.6684,118.2768,118.5099,11909.0
2018-03-01 10:20:00,127.09,127.09,126.61,126.67,8846.0,118.4819,118.4819,118.0344,118.0904,8846.0
2018-03-01 10:25:00,126.67,126.75,126.43,126.71,14291.0,118.0904,118.1649,117.8666,118.1276,14291.0
2018-03-01 10:30:00,126.69,126.77,126.54,126.73,60686.0,118.109,118.1836,117.9692,118.1463,60686.0
2018-03-01 10:35:00,126.72,126.81,126.57,126.79,47937.0,118.137,118.2209,117.9971,118.2022,47937.0
2018-03-01 10:40:00,126.75,126.87,126.52,126.54,8230.0,118.1649,118.2768,117.9505,117.9692,8230.0
2018-03-01 10:45:00,126.51,126.71,126.28,126.4,9105.0,117.9412,118.1276,117.7268,117.8386,9105.0
2018-03-01 10:50:00,126.37,126.37,126.02,126.05,9700.0,117.8107,117.8107,117.4844,117.5123,9700.0
2018-03-01 10:55:00,126.13,126.13,125.8,125.91,12954.0,117.5869,117.5869,117.2793,117.3818,12954.0
2018-03-01 11:00:00,125.85,126.25,125.79,126.08,15173.0,117.3259,117.6988,117.27,117.5403,15173.0
2018-03-01 11:05:00,126.0,126.44,125.99,126.27,9628.0,117.4657,117.8759,117.4564,117.7174,9628.0
2018-03-01 11:10:00,126.22,126.22,125.75,126.0,10571.0,117.6708,117.6708,117.2327,117.4657,10571.0
2018-03-01 11:15:00,126.0,126.08,125.78,125.87,17303.0,117.4657,117.5403,117.2606,117.3445,17303.0
2018-03-01 11:20:00,125.96,126.06,125.75,125.76,13600.0,117.4284,117.5217,117.2327,117.242,13600.0
2018-03-01 11:25:00,125.79,125.79,125.42,125.62,9299.0,117.27,117.27,116.925,117.1115,9299.0
2018-03-01 11:30:00,125.62,125.75,125.52,125.6,7690.0,117.1115,117.2327,117.0182,117.0928,7690.0
2018-03-01 11:35:00,125.64,125.72,125.47,125.72,17138.0,117.1301,117.2047,116.9716,117.2047,17138.0
2018-03-01 11:40:00,125.75,125.94,125.56,125.77,15269.0,117.2327,117.4098,117.0555,117.2513,15269.0
2018-03-01 11:45:00,125.88,126.03,125.79,125.88,12851.0,117.3539,117.4937,117.27,117.3539,12851.0
2018-03-01 11:50:00,125.84,126.0,125.7,125.94,9735.0,117.3166,117.4657,117.1861,117.4098,9735.0
2018-03-01 11:55:00,125.99,126.13,125.84,125.89,9161.0,117.4564,117.5869,117.3166,117.3632,9161.0
2018-03-01 12:00:00,125.87,125.91,125.5,125.62,12334.0,117.3445,117.3818,116.9996,117.1115,12334.0
2018-03-01 12:05:00,125.59,125.77,125.59,125.73,5800.0,117.0835,117.2513,117.0835,117.214,5800.0
2018-03-01 12:10:00,125.73,125.98,125.72,125.98,5620.0,117.214,117.4471,117.2047,117.4471,5620.0
2018-03-01 12:15:00,125.92,126.02,125.71,125.73,6300.0,117.3912,117.4844,117.1954,117.214,6300.0
2018-03-01 12:20:00,125.71,125.71,125.52,125.59,5102.0,117.1954,117.1954,117.0182,117.0835,5102.0
2018-03-01 12:25:00,125.56,125.66,125.36,125.54,7205.0,117.0555,117.1488,116.8691,117.0369,7205.0
2018-03-01 12:30:00,125.45,125.51,125.13,125.29,10055.0,116.953,117.0089,116.6547,116.8038,10055.0
2018-03-01 12:35:00,125.39,125.56,125.14,125.29,8098.0,116.8971,117.0555,116.664,116.8038,8098.0
2018-03-01 12:40:00,125.26,125.39,125.02,125.23,8375.0,116.7759,116.8971,116.5521,116.7479,8375.0
2018-03-01 12:45:00,125.21,125.39,125.04,125.38,13853.0,116.7292,116.8971,116.5708,116.8877,13853.0
2018-03-01 12:50:00,125.4,125.42,125.14,125.34,6205.0,116.9064,116.925,116.664,116.8504,6205.0
2018-03-01 12:55:00,125.3,125.4,125.01,125.25,16695.0,116.8131,116.9064,116.5428,116.7665,16695.0
2018-03-01 13:00:00,125.21,125.21,124.47,124.47,15944.0,116.7292,116.7292,116.0394,116.0394,15944.0
2018-03-01 13:05:00,124.51,124.53,124.26,124.26,8875.0,116.0767,116.0953,115.8436,115.8436,8875.0
2018-03-01 13:10:00,124.2,124.45,124.15,124.45,6652.0,115.7877,116.0207,115.741,116.0207,6652.0
2018-03-01 13:15:00,124.42,124.68,124.38,124.48,8881.0,115.9928,116.2351,115.9555,116.0487,8881.0
2018-03-01 13:20:00,124.45,124.61,124.4,124.49,5270.0,116.0207,116.1699,115.9741,116.058,5270.0
2018-03-01 13:25:00,124.51,124.77,124.5,124.57,82411.0,116.0767,116.319,116.0673,116.1326,82411.0
2018-03-01 13:30:00,124.6,124.73,124.54,124.54,7646.0,116.1606,116.2818,116.1046,116.1046,7646.0
2018-03-01 13:35:00,124.54,124.78,124.5,124.73,7805.0,116.1046,116.3284,116.0673,116.2818,7805.0
2018-03-01 13:40:00,124.68,124.74,124.47,124.47,8010.0,116.2351,116.2911,116.0394,116.0394,8010.0
2018-03-01 13:45:00,124.39,124.39,124.04,124.19,8088.0,115.9648,115.9648,115.6385,115.7783,8088.0
2018-03-01 13:50:00,124.21,124.35,124.2,124.2,5803.0,115.797,115.9275,115.7877,115.7877,5803.0
2018-03-01 13:55:00,124.2,124.2,123.95,123.95,12936.0,115.7877,115.7877,115.5546,115.5546,12936.0
2018-03-01 14:00:00,123.9,124.08,123.45,123.7,11552.0,115.508,115.6758,115.0885,115.3215,11552.0
2018-03-01 14:05:00,123.65,123.92,123.53,123.67,10752.0,115.2749,115.5266,115.163,115.2935,10752.0
2018-03-01 14:10:00,123.57,123.74,123.15,123.27,16076.0,115.2003,115.3588,114.8088,114.9206,16076.0
2018-03-01 14:15:00,123.27,123.96,123.2,123.96,14705.0,114.9206,115.5639,114.8554,115.5639,14705.0
2018-03-01 14:20:00,123.88,124.14,123.54,123.7,18607.0,115.4893,115.7317,115.1724,115.3215,18607.0
2018-03-01 14:25:00,123.65,124.07,123.57,123.97,22798.0,115.2749,115.6665,115.2003,115.5732,22798.0
2018-03-01 14:30:00,124.0,124.28,123.76,123.85,23386.0,115.6012,115.8622,115.3775,115.4614,23386.0
2018-03-01 14:35:00,123.78,123.78,123.4,123.56,16161.0,115.3961,115.3961,115.0418,115.191,16161.0
2018-03-01 14:40:00,123.64,124.04,123.64,123.81,20251.0,115.2656,115.6385,115.2656,115.4241,20251.0
2018-03-01 14:45:00,123.89,124.14,123.58,123.65,21506.0,115.4986,115.7317,115.2096,115.2749,21506.0
2018-03-01 14:50:00,123.75,123.91,123.63,123.63,9394.0,115.3681,115.5173,115.2563,115.2563,9394.0
2018-03-01 14:55:00,123.64,124.2,123.63,124.09,16892.0,115.2656,115.7877,115.2563,115.6851,16892.0
2018-03-01 15:00:00,124.08,124.08,123.75,123.78,13494.0,115.6758,115.6758,115.3681,115.3961,13494.0
2018-03-01 15:05:00,123.79,124.39,123.79,124.35,8348.0,115.4054,115.9648,115.4054,115.9275,8348.0
2018-03-01 15:10:00,124.29,124.68,124.07,124.65,13065.0,115.8716,116.2351,115.6665,116.2072,13065.0
2018-03-01 15:15:00,124.64,124.83,124.46,124.83,9511.0,116.1978,116.375,116.03,116.375,9511.0
2018-03-01 15:20:00,124.77,124.85,124.51,124.51,9943.0,116.319,116.3936,116.0767,116.0767,9943.0
2018-03-01 15:25:00,124.5,124.71,124.43,124.64,15616.0,116.0673,116.2631,116.0021,116.1978,15616.0
2018-03-01 15:30:00,124.63,124.8,123.94,124.0,28972.0,116.1885,116.347,115.5453,115.6012,28972.0
2018-03-01 15:35:00,124.01,124.01,123.68,123.72,22617.0,115.6105,115.6105,115.3029,115.3402,22617.0
2018-03-01 15:40:00,123.68,123.95,123.64,123.78,21222.0,115.3029,115.5546,115.2656,115.3961,21222.0
2018-03-01 15:45:00,123.75,124.34,123.7,124.34,29420.0,115.3681,115.9182,115.3215,115.9182,29420.0
2018-03-01 15:50:00,124.41,124.49,124.06,124.17,36911.0,115.9834,116.058,115.6571,115.7597,36911.0
2018-03-01 15:55:00,124.18,124.34,123.73,123.91,98445.0,115.769,115.9182,115.3495,115.5173,98445.0
2018-03-02 09:30:00,123.0,123.14,122.45,122.78,28447.0,114.6689,114.7994,114.1562,114.4638,28447.0
2018-03-02 09:35:00,122.71,122.94,122.04,122.15,17610.0,114.3986,114.613,113.774,113.8765,17610.0
2018-03-02 09:40:00,122.1,122.23,121.48,121.97,28176.0,113.8299,113.9511,113.2519,113.7087,28176.0
2018-03-02 09:45:00,121.96,122.36,121.96,122.31,16133.0,113.6994,114.0723,113.6994,114.0257,16133.0
2018-03-02 09:50:00,122.31,122.54,121.92,121.92,41209.0,114.0257,114.2401,113.6621,113.6621,41209.0
2018-03-02 09:55:00,121.89,122.17,121.69,122.05,10335.0,113.6341,113.8951,113.4477,113.7833,10335.0
2018-03-02 10:00:00,122.16,122.41,122.16,122.38,19300.0,113.8858,114.1189,113.8858,114.0909,19300.0
2018-03-02 10:05:00,122.36,122.36,121.97,122.29,11964.0,114.0723,114.0723,113.7087,114.007,11964.0
2018-03-02 10:10:00,122.21,122.38,122.05,122.31,7056.0,113.9324,114.0909,113.7833,114.0257,7056.0
2018-03-02 10:15:00,122.35,122.35,122.03,122.18,9804.0,114.063,114.063,113.7646,113.9045,9804.0
2018-03-02 10:20:00,122.2,122.37,122.02,122.22,12184.0,113.9231,114.0816,113.7553,113.9418,12184.0
2018-03-02 10:25:00,122.21,122.26,121.82,122.05,11834.0,113.9324,113.9791,113.5689,113.7833,11834.0
2018-03-02 10:30:00,122.06,122.36,121.9,122.3,15712.0,113.7926,114.0723,113.6434,114.0163,15712.0
2018-03-02 10:35:00,122.3,122.35,122.1,122.19,12532.0,114.0163,114.063,113.8299,113.9138,12532.0
2018-03-02 10:40:00,122.24,122.74,122.2,122.74,35513.0,113.9604,114.4265,113.9231,114.4265,35513.0
2018-03-02 10:45:00,122.75,122.97,122.67,122.91,13716.0,114.4359,114.641,114.3613,114.585,13716.0
2018-03-02 10:50:00,122.95,122.95,122.27,122.53,15107.0,114.6223,114.6223,113.9884,114.2308,15107.0
2018-03-02 10:55:00,122.53,122.6,122.15,122.35,6585.0,114.2308,114.296,113.8765,114.063,6585.0
2018-03-02 11:00:00,122.3,122.56,122.25,122.38,8844.0,114.0163,114.2587,113.9697,114.0909,8844.0
2018-03-02 11:05:00,122.39,122.47,122.23,122.28,7070.0,114.1002,114.1748,113.9511,113.9977,7070.0
2018-03-02 11:10:00,122.2,122.21,121.82,121.84,7621.0,113.9231,113.9324,113.5689,113.5875,7621.0
2018-03-02 11:15:00,121.89,121.89,121.18,121.21,24896.0,113.6341,113.6341,112.9722,113.0002,24896.0
2018-03-02 11:20:00,121.19,121.38,121.1,121.38,14624.0,112.9815,113.1587,112.8976,113.1587,14624.0
2018-03-02 11:25:00,121.36,121.81,121.34,121.72,14090.0,113.14,113.5595,113.1214,113.4756,14090.0
2018-03-02 11:30:00,121.73,121.86,121.25,121.42,13420.0,113.485,113.6061,113.0375,113.1959,13420.0
2018-03-02 11:35:00,121.45,121.47,121.24,121.32,13589.0,113.2239,113.2426,113.0281,113.1027,13589.0
2018-03-02 11:40:00,121.37,121.66,121.37,121.63,12296.0,113.1493,113.4197,113.1493,113.3917,12296.0
2018-03-02 11:45:00,121.58,121.89,121.58,121.81,20203.0,113.3451,113.6341,113.3451,113.5595,20203.0
2018-03-02 11:50:00,121.81,121.96,121.72,121.8,15948.0,113.5595,113.6994,113.4756,113.5502,15948.0
2018-03-02 11:55:00,121.75,121.86,121.64,121.74,9706.0,113.5036,113.6061,113.401,113.4943,9706.0
2018-03-02 12:00:00,121.73,122.17,121.65,122.03,22667.0,113.485,113.8951,113.4104,113.7646,22667.0
2018-03-02 12:05:00,122.08,122.22,121.99,122.05,31959.0,113.8112,113.9418,113.7273,113.7833,31959.0
2018-03-02 12:10:00,122.09,122.22,122.01,122.12,14599.0,113.8206,113.9418,113.746,113.8485,14599.0
2018-03-02 12:15:00,122.08,122.15,121.85,121.91,13464.0,113.8112,113.8765,113.5968,113.6528,13464.0
2018-03-02 12:20:00,121.87,121.93,121.65,121.76,20425.0,113.6155,113.6714,113.4104,113.5129,20425.0
2018-03-02 12:25:00,121.77,121.83,121.68,121.69,13535.0,113.5222,113.5782,113.4383,113.4477,13535.0
2018-03-02 12:30:00,121.74,121.74,121.34,121.39,35428.0,113.4943,113.4943,113.1214,113.168,35428.0
2018-03-02 12:35:00,121.4,121.7,121.37,121.63,32700.0,113.1773,113.457,113.1493,113.3917,32700.0
2018-03-02 12:40:00,121.59,122.04,121.55,122.0,17285.0,113.3544,113.774,113.3171,113.7367,17285.0
2018-03-02 12:45:00,121.95,122.13,121.88,122.08,12566.0,113.69,113.8579,113.6248,113.8112,12566.0
2018-03-02 12:50:00,122.06,122.07,121.92,121.98,13368.0,113.7926,113.8019,113.6621,113.718,13368.0
2018-03-02 12:55:00,121.97,122.14,121.76,122.08,17389.0,113.7087,113.8672,113.5129,113.8112,17389.0
2018-03-02 13:00:00,122.06,122.27,122.0,122.16,16406.0,113.7926,113.9884,113.7367,113.8858,16406.0
2018-03-02 13:05:00,122.16,122.18,121.95,121.95,15606.0,113.8858,113.9045,113.69,113.69,15606.0
2018-03-02 13:10:00,121.97,122.03,121.65,121.65,20076.0,113.7087,113.7646,113.4104,113.4104,20076.0
2018-03-02 13:15:00,121.67,121.75,121.53,121.58,13680.0,113.429,113.5036,113.2985,113.3451,13680.0
2018-03-02 13:20:00,121.6,121.64,121.46,121.46,13995.0,113.3638,113.401,113.2332,113.2332,13995.0
2018-03-02 13:25:00,121.48,121.53,121.25,121.25,16330.0,113.2519,113.2985,113.0375,113.0375,16330.0
2018-03-02 13:30:00,121.29,121.38,121.08,121.08,23157.0,113.0748,113.1587,112.879,112.879,23157.0
2018-03-02 13:35:00,121.04,121.21,120.96,121.15,22973.0,112.8417,113.0002,112.7671,112.9442,22973.0
2018-03-02 13:40:00,121.15,121.3,121.05,121.06,9600.0,112.9442,113.0841,112.851,112.8603,9600.0
2018-03-02 13:45:00,121.12,121.32,121.1,121.28,10855.0,112.9163,113.1027,112.8976,113.0654,10855.0
2018-03-02 13:50:00,121.32,121.39,121.12,121.12,12312.0,113.1027,113.168,112.9163,112.9163,12312.0
2018-03-02 13:55:00,121.12,121.25,121.07,121.2,12703.0,112.9163,113.0375,112.8697,112.9908,12703.0
2018-03-02 14:00:00,121.23,121.72,121.23,121.68,17806.0,113.0188,113.4756,113.0188,113.4383,17806.0
2018-03-02 14:05:00,121.69,121.75,121.58,121.65,16798.0,113.4477,113.5036,113.3451,113.4104,16798.0
2018-03-02 14:10:00,121.65,121.92,121.65,121.76,18069.0,113.4104,113.6621,113.4104,113.5129,18069.0
2018-03-02 14:15:00,121.76,121.81,121.61,121.61,12301.0,113.5129,113.5595,113.3731,113.3731,12301.0
2018-03-02 14:20:00,121.63,121.71,121.42,121.46,8188.0,113.3917,113.4663,113.1959,113.2332,8188.0
2018-03-02 14:25:00,121.46,121.66,121.26,121.29,16141.0,113.2332,113.4197,113.0468,113.0748,16141.0
2018-03-02 14:30:00,121.29,121.45,121.18,121.18,12447.0,113.0748,113.2239,112.9722,112.9722,12447.0
2018-03-02 14:35:00,121.18,121.67,121.18,121.63,13440.0,112.9722,113.429,112.9722,113.3917,13440.0
2018-03-02 14:40:00,121.62,121.74,121.55,121.66,13141.0,113.3824,113.4943,113.3171,113.4197,13141.0
2018-03-02 14:45:00,121.62,121.84,121.56,121.8,12565.0,113.3824,113.5875,113.3265,113.5502,12565.0
2018-03-02 14:50:00,121.79,122.02,121.75,121.96,25515.0,113.5409,113.7553,113.5036,113.6994,25515.0
2018-03-02 14:55:00,121.88,122.06,121.88,121.98,18912.0,113.6248,113.7926,113.6248,113.718,18912.0
2018-03-02 15:00:00,121.99,122.0,121.6,121.63,13148.0,113.7273,113.7367,113.3638,113.3917,13148.0
2018-03-02 15:05:00,121.63,121.71,121.43,121.65,13628.0,113.3917,113.4663,113.2053,113.4104,13628.0
2018-03-02 15:10:00,121.65,121.68,121.44,121.5,18487.0,113.4104,113.4383,113.2146,113.2705,18487.0
2018-03-02 15:15:00,121.48,121.81,121.48,121.81,21718.0,113.2519,113.5595,113.2519,113.5595,21718.0
2018-03-02 15:20:00,121.82,121.91,121.7,121.91,23354.0,113.5689,113.6528,113.457,113.6528,23354.0
2018-03-02 15:25:00,121.9,122.04,121.81,122.03,20235.0,113.6434,113.774,113.5595,113.7646,20235.0
2018-03-02 15:30:00,122.0,122.33,121.96,122.23,21746.0,113.7367,114.0443,113.6994,113.9511,21746.0
2018-03-02 15:35:00,122.2,122.49,122.12,122.41,21204.0,113.9231,114.1935,113.8485,114.1189,21204.0
2018-03-02 15:40:00,122.42,122.58,122.3,122.57,28510.0,114.1282,114.2774,114.0163,114.2681,28510.0
2018-03-02 15:45:00,122.55,122.65,122.35,122.6,71426.0,114.2494,114.3426,114.063,114.296,71426.0
2018-03-02 15:50:00,122.63,122.87,122.63,122.86,56011.0,114.324,114.5477,114.324,114.5384,56011.0
2018-03-02 15:55:00,122.85,123.0,122.52,122.57,148069.0,114.5291,114.6689,114.2214,114.2681,148069.0
2018-03-05 09:30:00,121.62,122.25,121.62,122.07,24050.0,113.3824,113.9697,113.3824,113.8019,24050.0
2018-03-05 09:35:00,122.24,122.47,121.68,121.91,9350.0,113.9604,114.1748,113.4383,113.6528,9350.0
2018-03-05 09:40:00,122.01,122.17,121.78,122.12,13044.0,113.746,113.8951,113.5316,113.8485,13044.0
2018-03-05 09:45:00,121.91,121.93,121.44,121.44,9703.0,113.6528,113.6714,113.2146,113.2146,9703.0
2018-03-05 09:50:00,121.42,121.42,121.02,121.03,13449.0,113.1959,113.1959,112.823,112.8324,13449.0
2018-03-05 09:55:00,121.02,121.12,120.62,120.75,11175.0,112.823,112.9163,112.4501,112.5713,11175.0
2018-03-05 10:00:00,120.77,120.94,120.56,120.79,9732.0,112.59,112.7485,112.3942,112.6086,9732.0
2018-03-05 10:05:00,120.8,120.81,120.61,120.65,15558.0,112.6179,112.6273,112.4408,112.4781,15558.0
2018-03-05 10:10:00,120.61,120.72,120.53,120.56,19750.0,112.4408,112.5434,112.3662,112.3942,19750.0
2018-03-05 10:15:00,120.56,120.86,120.55,120.68,17770.0,112.3942,112.6739,112.3849,112.5061,17770.0
2018-03-05 10:20:00,120.65,120.74,120.44,120.55,12297.0,112.4781,112.562,112.2823,112.3849,12297.0
2018-03-05 10:25:00,120.61,120.84,120.44,120.68,11062.0,112.4408,112.6552,112.2823,112.5061,11062.0
2018-03-05 10:30:00,120.81,120.86,120.68,120.84,9594.0,112.6273,112.6739,112.5061,112.6552,9594.0
2018-03-05 10:35:00,120.79,121.23,120.76,121.23,16789.0,112.6086,113.0188,112.5807,113.0188,16789.0
2018-03-05 10:40:00,121.28,121.54,121.28,121.34,10545.0,113.0654,113.3078,113.0654,113.1214,10545.0
2018-03-05 10:45:00,121.34,121.67,121.32,121.55,11544.0,113.1214,113.429,113.1027,113.3171,11544.0
2018-03-05 10:50:00,121.55,121.56,121.32,121.53,11985.0,113.3171,113.3265,113.1027,113.2985,11985.0
2018-03-05 10:55:00,121.45,121.88,121.43,121.88,9145.0,113.2239,113.6248,113.2053,113.6248,9145.0
2018-03-05 11:00:00,121.94,122.25,121.79,122.08,29881.0,113.6807,113.9697,113.5409,113.8112,29881.0
2018-03-05 11:05:00,122.06,122.18,121.85,121.9,12121.0,113.7926,113.9045,113.5968,113.6434,12121.0
2018-03-05 11:10:00,121.85,121.89,121.7,121.83,11170.0,113.5968,113.6341,113.457,113.5782,11170.0
2018-03-05 11:15:00,121.79,121.97,121.77,121.95,15688.0,113.5409,113.7087,113.5222,113.69,15688.0
2018-03-05 11:20:00,121.98,122.25,121.96,122.04,10396.0,113.718,113.9697,113.6994,113.774,10396.0
2018-03-05 11:25:00,122.08,122.14,121.79,121.82,10436.0,113.8112,113.8672,113.5409,113.5689,10436.0
2018-03-05 11:30:00,121.79,122.06,121.77,121.96,14350.0,113.5409,113.7926,113.5222,113.6994,14350.0
2018-03-05 11:35:00,121.95,122.19,121.88,122.18,8021.0,113.69,113.9138,113.6248,113.9045,8021.0
2018-03-05 11:40:00,122.1,122.42,122.1,122.29,14107.0,113.8299,114.1282,113.8299,114.007,14107.0
2018-03-05 11:45:00,122.29,122.44,122.26,122.26,10487.0,114.007,114.1469,113.9791,113.9791,10487.0
2018-03-05 11:50:00,122.25,122.4,122.01,122.04,9841.0,113.9697,114.1096,113.746,113.774,9841.0
2018-03-05 11:55:00,122.02,122.04,121.73,121.89,13664.0,113.7553,113.774,113.485,113.6341,13664.0
2018-03-05 12:00:00,121.85,121.95,121.75,121.95,6350.0,113.5968,113.69,113.5036,113.69,6350.0
2018-03-05 12:05:00,121.92,121.92,121.73,121.73,14381.0,113.6621,113.6621,113.485,113.485,14381.0
2018-03-05 12:10:00,121.73,121.84,121.56,121.58,11946.0,113.485,113.5875,113.3265,113.3451,11946.0
2018-03-05 12:15:00,121.58,121.69,121.56,121.6,6689.0,113.3451,113.4477,113.3265,113.3638,6689.0
2018-03-05 12:20:00,121.58,121.6,121.29,121.36,9100.0,113.3451,113.3638,113.0748,113.14,9100.0
2018-03-05 12:25:00,121.39,121.47,121.38,121.47,6400.0,113.168,113.2426,113.1587,113.2426,6400.0
2018-03-05 12:30:00,121.46,121.54,121.27,121.35,8436.0,113.2332,113.3078,113.0561,113.1307,8436.0
2018-03-05 12:35:00,121.34,121.62,121.34,121.6,8580.0,113.1214,113.3824,113.1214,113.3638,8580.0
2018-03-05 12:40:00,121.66,121.75,121.58,121.6,8182.0,113.4197,113.5036,113.3451,113.3638,8182.0
2018-03-05 12:45:00,121.63,121.93,121.61,121.61,9752.0,113.3917,113.6714,113.3731,113.3731,9752.0
2018-03-05 12:50:00,121.7,121.78,121.67,121.69,4124.0,113.457,113.5316,113.429,113.4477,4124.0
2018-03-05 12:55:00,121.71,121.84,121.69,121.78,8350.0,113.4663,113.5875,113.4477,113.5316,8350.0
2018-03-05 13:00:00,121.8,121.93,121.75,121.82,7070.0,113.5502,113.6714,113.5036,113.5689,7070.0
2018-03-05 13:05:00,121.79,121.9,121.7,121.72,5900.0,113.5409,113.6434,113.457,113.4756,5900.0
2018-03-05 13:10:00,121.75,121.95,121.75,121.88,13925.0,113.5036,113.69,113.5036,113.6248,13925.0
2018-03-05 13:15:00,121.96,122.11,121.81,121.81,6911.0,113.6994,113.8392,113.5595,113.5595,6911.0
2018-03-05 13:20:00,121.82,121.97,121.71,121.89,8570.0,113.5689,113.7087,113.4663,113.6341,8570.0
2018-03-05 13:25:00,121.83,121.83,121.55,121.55,9700.0,113.5782,113.5782,113.3171,113.3171,9700.0
2018-03-05 13:30:00,121.6,121.65,121.46,121.49,13300.0,113.3638,113.4104,113.2332,113.2612,13300.0
2018-03-05 13:35:00,121.52,121.62,121.52,121.57,11600.0,113.2892,113.3824,113.2892,113.3358,11600.0
2018-03-05 13:40:00,121.57,121.97,121.54,121.85,11496.0,113.3358,113.7087,113.3078,113.5968,11496.0
2018-03-05 13:45:00,121.87,121.91,121.79,121.84,13452.0,113.6155,113.6528,113.5409,113.5875,13452.0
2018-03-05 13:50:00,121.85,121.96,121.81,121.96,11700.0,113.5968,113.6994,113.5595,113.6994,11700.0
2018-03-05 13:55:00,121.97,122.09,121.97,122.09,6220.0,113.7087,113.8206,113.7087,113.8206,6220.0
2018-03-05 14:00:00,122.07,122.13,122.05,122.07,7471.0,113.8019,113.8579,113.7833,113.8019,7471.0
2018-03-05 14:05:00,122.04,122.05,121.92,121.92,17724.0,113.774,113.7833,113.6621,113.6621,17724.0
2018-03-05 14:10:00,121.92,121.94,121.69,121.75,22157.0,113.6621,113.6807,113.4477,113.5036,22157.0
2018-03-05 14:15:00,121.72,121.88,121.56,121.7,19016.0,113.4756,113.6248,113.3265,113.457,19016.0
2018-03-05 14:20:00,121.7,121.77,121.66,121.72,26837.0,113.457,113.5222,113.4197,113.4756,26837.0
2018-03-05 14:25:00,121.72,121.88,121.72,121.8,12819.0,113.4756,113.6248,113.4756,113.5502,12819.0
2018-03-05 14:30:00,121.83,121.99,121.76,121.86,16941.0,113.5782,113.7273,113.5129,113.6061,16941.0
2018-03-05 14:35:00,121.84,121.91,121.7,121.87,17539.0,113.5875,113.6528,113.457,113.6155,17539.0
2018-03-05 14:40:00,121.86,121.89,121.73,121.89,9561.0,113.6061,113.6341,113.485,113.6341,9561.0
2018-03-05 14:45:00,121.87,121.94,121.8,121.89,11747.0,113.6155,113.6807,113.5502,113.6341,11747.0
2018-03-05 14:50:00,121.87,121.87,121.73,121.73,11123.0,113.6155,113.6155,113.485,113.485,11123.0
2018-03-05 14:55:00,121.73,121.91,121.71,121.89,18700.0,113.485,113.6528,113.4663,113.6341,18700.0
2018-03-05 15:00:00,121.88,121.96,121.87,121.92,17598.0,113.6248,113.6994,113.6155,113.6621,17598.0
2018-03-05 15:05:00,121.91,122.06,121.78,121.79,26779.0,113.6528,113.7926,113.5316,113.5409,26779.0
2018-03-05 15:10:00,121.74,121.84,121.62,121.62,15274.0,113.4943,113.5875,113.3824,113.3824,15274.0
2018-03-05 15:15:00,121.62,121.77,121.57,121.74,15382.0,113.3824,113.5222,113.3358,113.4943,15382.0
2018-03-05 15:20:00,121.77,121.95,121.75,121.85,17824.0,113.5222,113.69,113.5036,113.5968,17824.0
2018-03-05 15:25:00,121.85,121.85,121.57,121.66,19384.0,113.5968,113.5968,113.3358,113.4197,19384.0
2018-03-05 15:30:00,121.64,121.87,121.64,121.84,24564.0,113.401,113.6155,113.401,113.5875,24564.0
2018-03-05 15:35:00,121.83,121.86,121.75,121.79,25125.0,113.5782,113.6061,113.5036,113.5409,25125.0
2018-03-05 15:40:00,121.8,121.86,121.69,121.83,31071.0,113.5502,113.6061,113.4477,113.5782,31071.0
2018-03-05 15:45:00,121.81,121.9,121.7,121.7,68715.0,113.5595,113.6434,113.457,113.457,68715.0
2018-03-05 15:50:00,121.69,121.77,121.5,121.76,81290.0,113.4477,113.5222,113.2705,113.5129,81290.0
2018-03-05 15:55:00,121.75,121.82,121.33,121.36,193365.0,113.5036,113.5689,113.112,113.14,193365.0
2018-03-06 09:30:00,121.6,121.6,121.2,121.35,54677.0,113.9132,113.9132,113.5385,113.679,54677.0
2018-03-06 09:35:00,121.39,122.07,121.28,121.85,26480.0,113.7165,114.3535,113.6134,114.1474,26480.0
2018-03-06 09:40:00,121.76,122.0,121.71,121.78,46003.0,114.0631,114.2879,114.0162,114.0818,46003.0
2018-03-06 09:45:00,121.74,122.19,121.72,122.07,39949.0,114.0443,114.4659,114.0256,114.3535,39949.0
2018-03-06 09:50:00,122.07,122.19,121.98,122.13,40330.0,114.3535,114.4659,114.2692,114.4097,40330.0
2018-03-06 09:55:00,122.12,122.58,122.11,122.26,75463.0,114.4003,114.8312,114.3909,114.5315,75463.0
2018-03-06 10:00:00,122.24,122.38,121.92,122.05,159083.0,114.5127,114.6439,114.2129,114.3347,159083.0
2018-03-06 10:05:00,122.01,122.2,121.91,122.04,106552.0,114.2973,114.4752,114.2036,114.3254,106552.0
2018-03-06 10:10:00,122.04,122.38,121.98,122.25,48520.0,114.3254,114.6439,114.2692,114.5221,48520.0
2018-03-06 10:15:00,122.26,122.5,122.19,122.34,45464.0,114.5315,114.7563,114.4659,114.6064,45464.0
2018-03-06 10:20:00,122.29,122.35,122.01,122.27,49850.0,114.5596,114.6158,114.2973,114.5408,49850.0
2018-03-06 10:25:00,122.22,122.29,122.07,122.25,13430.0,114.494,114.5596,114.3535,114.5221,13430.0
2018-03-06 10:30:00,122.23,122.44,122.18,122.36,39513.0,114.5034,114.7001,114.4565,114.6251,39513.0
2018-03-06 10:35:00,122.4,122.4,122.08,122.34,25791.0,114.6626,114.6626,114.3628,114.6064,25791.0
2018-03-06 10:40:00,122.33,122.35,122.1,122.29,17478.0,114.597,114.6158,114.3816,114.5596,17478.0
2018-03-06 10:45:00,122.29,122.32,122.07,122.13,45820.0,114.5596,114.5877,114.3535,114.4097,45820.0
2018-03-06 10:50:00,122.09,122.23,121.91,121.98,36361.0,114.3722,114.5034,114.2036,114.2692,36361.0
2018-03-06 10:55:00,122.01,122.25,121.96,122.22,22264.0,114.2973,114.5221,114.2504,114.494,22264.0
2018-03-06 11:00:00,122.18,122.32,122.13,122.15,17259.0,114.4565,114.5877,114.4097,114.4284,17259.0
2018-03-06 11:05:00,122.17,122.29,122.1,122.19,19111.0,114.4471,114.5596,114.3816,114.4659,19111.0
2018-03-06 11:10:00,122.22,122.36,122.18,122.35,138155.0,114.494,114.6251,114.4565,114.6158,138155.0
2018-03-06 11:15:00,122.34,122.35,122.16,122.22,71951.0,114.6064,114.6158,114.4378,114.494,71951.0
2018-03-06 11:20:00,122.24,122.32,122.0,122.13,28649.0,114.5127,114.5877,114.2879,114.4097,28649.0
2018-03-06 11:25:00,122.09,122.12,121.9,122.12,11027.0,114.3722,114.4003,114.1942,114.4003,11027.0
2018-03-06 11:30:00,122.13,122.19,122.0,122.18,8405.0,114.4097,114.4659,114.2879,114.4565,8405.0
2018-03-06 11:35:00,122.2,122.28,122.01,122.05,23031.0,114.4752,114.5502,114.2973,114.3347,23031.0
2018-03-06 11:40:00,122.04,122.22,122.03,122.09,24196.0,114.3254,114.494,114.316,114.3722,24196.0
2018-03-06 11:45:00,122.07,122.28,122.07,122.26,10217.0,114.3535,114.5502,114.3535,114.5315,10217.0
2018-03-06 11:50:00,122.27,122.27,122.07,122.22,8701.0,114.5408,114.5408,114.3535,114.494,8701.0
2018-03-06 11:55:00,122.23,122.36,122.11,122.27,8840.0,114.5034,114.6251,114.3909,114.5408,8840.0
2018-03-06 12:00:00,122.27,122.31,122.23,122.27,10088.0,114.5408,114.5783,114.5034,114.5408,10088.0
2018-03-06 12:05:00,122.24,122.25,122.08,122.22,10013.0,114.5127,114.5221,114.3628,114.494,10013.0
2018-03-06 12:10:00,122.25,122.68,122.19,122.68,16642.0,114.5221,114.9249,114.4659,114.9249,16642.0
2018-03-06 12:15:00,122.68,122.84,122.55,122.84,11800.0,114.9249,115.0748,114.8031,115.0748,11800.0
2018-03-06 12:20:00,122.88,122.95,122.48,122.63,21921.0,115.1123,115.1778,114.7375,114.8781,21921.0
2018-03-06 12:25:00,122.6,122.66,122.39,122.39,9231.0,114.85,114.9062,114.6532,114.6532,9231.0
2018-03-06 12:30:00,122.41,122.63,122.41,122.63,6400.0,114.672,114.8781,114.672,114.8781,6400.0
2018-03-06 12:35:00,122.6,122.74,122.54,122.67,7162.0,114.85,114.9811,114.7938,114.9155,7162.0
2018-03-06 12:40:00,122.73,123.03,122.7,123.01,10447.0,114.9717,115.2528,114.9436,115.234,10447.0
2018-03-06 12:45:00,122.98,123.05,122.9,122.98,10352.0,115.2059,115.2715,115.131,115.2059,10352.0
2018-03-06 12:50:00,122.96,123.13,122.9,123.01,27258.0,115.1872,115.3465,115.131,115.234,27258.0
2018-03-06 12:55:00,122.98,123.08,122.91,123.06,27636.0,115.2059,115.2996,115.1404,115.2809,27636.0
2018-03-06 13:00:00,123.07,123.18,122.96,122.98,21792.0,115.2903,115.3933,115.1872,115.2059,21792.0
2018-03-06 13:05:00,122.97,123.08,122.84,122.84,10328.0,115.1966,115.2996,115.0748,115.0748,10328.0
2018-03-06 13:10:00,122.86,123.02,122.85,122.96,10406.0,115.0935,115.2434,115.0842,115.1872,10406.0
2018-03-06 13:15:00,122.95,123.04,122.89,122.98,9300.0,115.1778,115.2621,115.1216,115.2059,9300.0
2018-03-06 13:20:00,122.97,123.04,122.89,122.99,15600.0,115.1966,115.2621,115.1216,115.2153,15600.0
2018-03-06 13:25:00,123.0,123.1,122.93,122.93,10832.0,115.2247,115.3184,115.1591,115.1591,10832.0
2018-03-06 13:30:00,123.0,123.08,122.94,123.06,8813.0,115.2247,115.2996,115.1685,115.2809,8813.0
2018-03-06 13:35:00,123.03,123.18,123.0,123.14,11619.0,115.2528,115.3933,115.2247,115.3558,11619.0
2018-03-06 13:40:00,123.15,123.25,123.13,123.25,9445.0,115.3652,115.4589,115.3465,115.4589,9445.0
2018-03-06 13:45:00,123.26,123.26,123.05,123.08,15281.0,115.4682,115.4682,115.2715,115.2996,15281.0
2018-03-06 13:50:00,123.05,123.3,123.05,123.24,8090.0,115.2715,115.5057,115.2715,115.4495,8090.0
2018-03-06 13:55:00,123.26,123.31,123.15,123.31,9250.0,115.4682,115.5151,115.3652,115.5151,9250.0
2018-03-06 14:00:00,123.25,123.44,123.21,123.38,11664.0,115.4589,115.6369,115.4214,115.5807,11664.0
2018-03-06 14:05:00,123.4,123.53,123.28,123.47,12954.0,115.5994,115.7212,115.487,115.665,12954.0
2018-03-06 14:10:00,123.47,123.56,123.26,123.32,11562.0,115.665,115.7493,115.4682,115.5244,11562.0
2018-03-06 14:15:00,123.35,123.35,123.17,123.29,11158.0,115.5526,115.5526,115.3839,115.4963,11158.0
2018-03-06 14:20:00,123.26,123.28,123.11,123.2,13693.0,115.4682,115.487,115.3277,115.412,13693.0
2018-03-06 14:25:00,123.21,123.28,123.08,123.19,13432.0,115.4214,115.487,115.2996,115.4027,13432.0
2018-03-06 14:30:00,123.2,123.58,123.2,123.58,13331.0,115.412,115.768,115.412,115.768,13331.0
2018-03-06 14:35:00,123.53,123.63,123.45,123.5,41538.0,115.7212,115.8149,115.6462,115.6931,41538.0
2018-03-06 14:40:00,123.5,123.59,123.42,123.53,13672.0,115.6931,115.7774,115.6181,115.7212,13672.0
2018-03-06 14:45:00,123.51,123.76,123.48,123.76,13548.0,115.7024,115.9366,115.6743,115.9366,13548.0
2018-03-06 14:50:00,123.76,123.84,123.72,123.78,16513.0,115.9366,116.0116,115.8992,115.9554,16513.0
2018-03-06 14:55:00,123.8,123.9,123.77,123.9,15649.0,115.9741,116.0678,115.946,116.0678,15649.0
2018-03-06 15:00:00,123.9,124.11,123.74,123.8,34358.0,116.0678,116.2645,115.9179,115.9741,34358.0
2018-03-06 15:05:00,123.81,123.94,123.72,123.9,17979.0,115.9835,116.1053,115.8992,116.0678,17979.0
2018-03-06 15:10:00,123.9,123.95,123.74,123.75,15231.0,116.0678,116.1146,115.9179,115.9273,15231.0
2018-03-06 15:15:00,123.73,123.92,123.73,123.87,17197.0,115.9085,116.0865,115.9085,116.0397,17197.0
2018-03-06 15:20:00,123.84,124.02,123.82,123.95,16080.0,116.0116,116.1802,115.9928,116.1146,16080.0
2018-03-06 15:25:00,123.94,124.04,123.86,124.0,22075.0,116.1053,116.1989,116.0303,116.1615,22075.0
2018-03-06 15:30:00,123.99,124.18,123.95,124.11,22787.0,116.1521,116.3301,116.1146,116.2645,22787.0
2018-03-06 15:35:00,124.11,124.19,124.03,124.05,31562.0,116.2645,116.3395,116.1896,116.2083,31562.0
2018-03-06 15:40:00,124.05,124.06,123.91,123.97,32767.0,116.2083,116.2177,116.0772,116.1334,32767.0
2018-03-06 15:45:00,123.94,123.97,123.65,123.76,36962.0,116.1053,116.1334,115.8336,115.9366,36962.0
2018-03-06 15:50:00,123.75,123.92,123.74,123.85,39857.0,115.9273,116.0865,115.9179,116.0209,39857.0
2018-03-06 15:55:00,123.85,123.85,123.73,123.82,92518.0,116.0209,116.0209,115.9085,115.9928,92518.0
2018-03-07 09:30:00,122.78,123.13,122.43,122.99,16383.0,115.0186,115.3465,114.6907,115.2153,16383.0
2018-03-07 09:35:00,122.89,123.07,122.57,122.87,4809.0,115.1216,115.2903,114.8219,115.1029,4809.0
2018-03-07 09:40:00,123.02,123.02,122.75,122.8,4111.0,115.2434,115.2434,114.9905,115.0373,4111.0
2018-03-07 09:45:00,122.64,122.8,122.5,122.64,6750.0,114.8874,115.0373,114.7563,114.8874,6750.0
2018-03-07 09:50:00,122.7,122.83,122.56,122.56,1704.0,114.9436,115.0654,114.8125,114.8125,1704.0
2018-03-07 09:55:00,122.69,122.74,122.45,122.46,9376.0,114.9343,114.9811,114.7094,114.7188,9376.0
2018-03-07 10:00:00,122.47,122.81,122.45,122.73,3814.0,114.7282,115.0467,114.7094,114.9717,3814.0
2018-03-07 10:05:00,122.79,122.79,122.51,122.66,5370.0,115.028,115.028,114.7657,114.9062,5370.0
2018-03-07 10:10:00,122.68,122.87,122.67,122.73,21929.0,114.9249,115.1029,114.9155,114.9717,21929.0
2018-03-07 10:15:00,122.76,122.85,122.66,122.8,10550.0,114.9998,115.0842,114.9062,115.0373,10550.0
2018-03-07 10:20:00,122.89,123.1,122.84,123.0,3895.0,115.1216,115.3184,115.0748,115.2247,3895.0
2018-03-07 10:25:00,122.97,123.25,122.87,123.13,15571.0,115.1966,115.4589,115.1029,115.3465,15571.0
2018-03-07 10:30:00,123.17,123.28,122.98,123.25,5700.0,115.3839,115.487,115.2059,115.4589,5700.0
2018-03-07 10:35:00,123.25,123.29,123.16,123.28,8600.0,115.4589,115.4963,115.3746,115.487,8600.0
2018-03-07 10:40:00,123.29,123.29,123.1,123.25,15789.0,115.4963,115.4963,115.3184,115.4589,15789.0
2018-03-07 10:45:00,123.26,123.28,123.07,123.17,7753.0,115.4682,115.487,115.2903,115.3839,7753.0
2018-03-07 10:50:00,123.2,123.25,122.99,123.07,9550.0,115.412,115.4589,115.2153,115.2903,9550.0
2018-03-07 10:55:00,123.03,123.21,122.98,123.21,7050.0,115.2528,115.4214,115.2059,115.4214,7050.0
2018-03-07 11:00:00,123.17,123.17,122.96,123.05,12071.0,115.3839,115.3839,115.1872,115.2715,12071.0
2018-03-07 11:05:00,123.08,123.1,122.95,123.06,9506.0,115.2996,115.3184,115.1778,115.2809,9506.0
2018-03-07 11:10:00,123.09,123.09,122.93,123.01,13666.0,115.309,115.309,115.1591,115.234,13666.0
2018-03-07 11:15:00,123.02,123.11,122.92,122.97,6179.0,115.2434,115.3277,115.1497,115.1966,6179.0
2018-03-07 11:20:00,122.92,122.96,122.75,122.83,7694.0,115.1497,115.1872,114.9905,115.0654,7694.0
2018-03-07 11:25:00,122.81,122.99,122.81,122.99,4007.0,115.0467,115.2153,115.0467,115.2153,4007.0
2018-03-07 11:30:00,122.95,123.03,122.92,122.92,5350.0,115.1778,115.2528,115.1497,115.1497,5350.0
2018-03-07 11:35:00,123.01,123.12,122.98,123.02,4416.0,115.234,115.3371,115.2059,115.2434,4416.0
2018-03-07 11:40:00,123.0,123.14,122.99,123.04,5349.0,115.2247,115.3558,115.2153,115.2621,5349.0
2018-03-07 11:45:00,123.01,123.08,122.96,123.0,8047.0,115.234,115.2996,115.1872,115.2247,8047.0
2018-03-07 11:50:00,123.0,123.01,122.7,122.7,24022.0,115.2247,115.234,114.9436,114.9436,24022.0
2018-03-07 11:55:00,122.7,122.9,122.56,122.56,9750.0,114.9436,115.131,114.8125,114.8125,9750.0
2018-03-07 12:00:00,122.55,122.67,122.24,122.41,9408.0,114.8031,114.9155,114.5127,114.672,9408.0
2018-03-07 12:05:00,122.39,122.56,122.39,122.44,4902.0,114.6532,114.8125,114.6532,114.7001,4902.0
2018-03-07 12:10:00,122.45,122.45,122.25,122.36,10000.0,114.7094,114.7094,114.5221,114.6251,10000.0
2018-03-07 12:15:00,122.37,122.51,122.37,122.51,2000.0,114.6345,114.7657,114.6345,114.7657,2000.0
2018-03-07 12:20:00,122.45,122.6,122.32,122.44,9731.0,114.7094,114.85,114.5877,114.7001,9731.0
2018-03-07 12:25:00,122.45,122.84,122.45,122.81,5450.0,114.7094,115.0748,114.7094,115.0467,5450.0
2018-03-07 12:30:00,122.8,122.99,122.72,122.91,15741.0,115.0373,115.2153,114.9624,115.1404,15741.0
2018-03-07 12:35:00,122.84,122.91,122.66,122.7,9270.0,115.0748,115.1404,114.9062,114.9436,9270.0
2018-03-07 12:40:00,122.82,122.9,122.7,122.86,11085.0,115.0561,115.131,114.9436,115.0935,11085.0
2018-03-07 12:45:00,122.86,123.06,122.84,123.02,8138.0,115.0935,115.2809,115.0748,115.2434,8138.0
2018-03-07 12:50:00,123.01,123.07,122.98,123.02,9098.0,115.234,115.2903,115.2059,115.2434,9098.0
2018-03-07 12:55:00,123.03,123.08,123.0,123.08,3300.0,115.2528,115.2996,115.2247,115.2996,3300.0
2018-03-07 13:00:00,123.02,123.03,122.72,122.75,9537.0,115.2434,115.2528,114.9624,114.9905,9537.0
2018-03-07 13:05:00,122.72,122.74,122.58,122.74,5587.0,114.9624,114.9811,114.8312,114.9811,5587.0
2018-03-07 13:10:00,122.76,122.83,122.71,122.79,12621.0,114.9998,115.0654,114.953,115.028,12621.0
2018-03-07 13:15:00,122.76,122.93,122.69,122.92,4417.0,114.9998,115.1591,114.9343,115.1497,4417.0
2018-03-07 13:20:00,122.87,122.92,122.77,122.87,3959.0,115.1029,115.1497,115.0092,115.1029,3959.0
2018-03-07 13:25:00,122.86,123.15,122.85,123.15,9369.0,115.0935,115.3652,115.0842,115.3652,9369.0
2018-03-07 13:30:00,123.16,123.21,122.92,122.96,7383.0,115.3746,115.4214,115.1497,115.1872,7383.0
2018-03-07 13:35:00,122.97,123.02,122.94,123.0,5296.0,115.1966,115.2434,115.1685,115.2247,5296.0
2018-03-07 13:40:00,122.98,123.0,122.9,122.95,4409.0,115.2059,115.2247,115.131,115.1778,4409.0
2018-03-07 13:45:00,122.98,123.11,122.96,123.11,6873.0,115.2059,115.3277,115.1872,115.3277,6873.0
2018-03-07 13:50:00,123.13,123.18,123.08,123.14,2392.0,115.3465,115.3933,115.2996,115.3558,2392.0
2018-03-07 13:55:00,123.09,123.19,123.06,123.19,2330.0,115.309,115.4027,115.2809,115.4027,2330.0
2018-03-07 14:00:00,123.18,123.19,123.03,123.16,19554.0,115.3933,115.4027,115.2528,115.3746,19554.0
2018-03-07 14:05:00,123.15,123.19,123.03,123.11,7593.0,115.3652,115.4027,115.2528,115.3277,7593.0
2018-03-07 14:10:00,123.11,123.28,123.1,123.22,10550.0,115.3277,115.487,115.3184,115.4308,10550.0
2018-03-07 14:15:00,123.2,123.23,123.12,123.16,4300.0,115.412,115.4401,115.3371,115.3746,4300.0
2018-03-07 14:20:00,123.18,123.24,123.12,123.12,9482.0,115.3933,115.4495,115.3371,115.3371,9482.0
2018-03-07 14:25:00,123.15,123.22,123.11,123.13,8981.0,115.3652,115.4308,115.3277,115.3465,8981.0
2018-03-07 14:30:00,123.13,123.25,123.13,123.25,4779.0,115.3465,115.4589,115.3465,115.4589,4779.0
2018-03-07 14:35:00,123.25,123.29,123.16,123.25,19027.0,115.4589,115.4963,115.3746,115.4589,19027.0
2018-03-07 14:40:00,123.25,123.27,123.15,123.16,10192.0,115.4589,115.4776,115.3652,115.3746,10192.0
2018-03-07 14:45:00,123.15,123.25,123.1,123.25,7726.0,115.3652,115.4589,115.3184,115.4589,7726.0
2018-03-07 14:50:00,123.21,123.28,122.98,123.07,12848.0,115.4214,115.487,115.2059,115.2903,12848.0
2018-03-07 14:55:00,123.1,123.21,123.1,123.18,8576.0,115.3184,115.4214,115.3184,115.3933,8576.0
2018-03-07 15:00:00,123.18,123.29,123.14,123.16,16472.0,115.3933,115.4963,115.3558,115.3746,16472.0
2018-03-07 15:05:00,123.2,123.35,123.2,123.27,23868.0,115.412,115.5526,115.412,115.4776,23868.0
2018-03-07 15:10:00,123.28,123.54,123.28,123.5,11216.0,115.487,115.7305,115.487,115.6931,11216.0
2018-03-07 15:15:00,123.47,123.47,123.35,123.4,7220.0,115.665,115.665,115.5526,115.5994,7220.0
2018-03-07 15:20:00,123.42,123.56,123.41,123.53,15626.0,115.6181,115.7493,115.6088,115.7212,15626.0
2018-03-07 15:25:00,123.54,123.54,123.37,123.44,13988.0,115.7305,115.7305,115.5713,115.6369,13988.0
2018-03-07 15:30:00,123.46,123.58,123.44,123.44,30651.0,115.6556,115.768,115.6369,115.6369,30651.0
2018-03-07 15:35:00,123.41,123.55,123.39,123.52,20281.0,115.6088,115.7399,115.59,115.7118,20281.0
2018-03-07 15:40:00,123.52,123.77,123.48,123.74,26441.0,115.7118,115.946,115.6743,115.9179,26441.0
2018-03-07 15:45:00,123.72,123.83,123.62,123.74,27667.0,115.8992,116.0022,115.8055,115.9179,27667.0
2018-03-07 15:50:00,123.76,123.76,123.53,123.53,34477.0,115.9366,115.9366,115.7212,115.7212,34477.0
2018-03-07 15:55:00,123.54,123.64,123.5,123.53,67149.0,115.7305,115.8242,115.6931,115.7212,67149.0
2018-03-08 09:30:00,124.3,124.74,124.06,124.5,38027.0,116.4425,116.8547,116.2177,116.6299,38027.0
2018-03-08 09:35:00,124.66,124.69,124.36,124.51,8916.0,116.7797,116.8078,116.4987,116.6392,8916.0
2018-03-08 09:40:00,124.51,124.64,124.34,124.37,17762.0,116.6392,116.761,116.48,116.5081,17762.0
2018-03-08 09:45:00,124.32,124.55,124.13,124.43,23452.0,116.4612,116.6767,116.2832,116.5643,23452.0
2018-03-08 09:50:00,124.4,125.09,124.4,124.8,62080.0,116.5362,117.1826,116.5362,116.9109,62080.0
2018-03-08 09:55:00,124.9,125.2,124.88,125.05,9060.0,117.0046,117.2856,116.9858,117.1451,9060.0
2018-03-08 10:00:00,125.0,125.08,124.68,124.68,22637.0,117.0982,117.1732,116.7985,116.7985,22637.0
2018-03-08 10:05:00,124.66,124.75,124.49,124.49,5000.0,116.7797,116.8641,116.6205,116.6205,5000.0
2018-03-08 10:10:00,124.57,124.85,124.57,124.78,2790.0,116.6954,116.9577,116.6954,116.8922,2790.0
2018-03-08 10:15:00,124.88,124.89,124.78,124.89,11648.0,116.9858,116.9952,116.8922,116.9952,11648.0
2018-03-08 10:20:00,124.9,125.03,124.86,124.95,9591.0,117.0046,117.1264,116.9671,117.0514,9591.0
2018-03-08 10:25:00,124.94,125.03,124.48,124.48,13093.0,117.042,117.1264,116.6111,116.6111,13093.0
2018-03-08 10:30:00,124.48,124.54,124.3,124.51,6420.0,116.6111,116.6673,116.4425,116.6392,6420.0
2018-03-08 10:35:00,124.44,124.44,124.13,124.34,6057.0,116.5736,116.5736,116.2832,116.48,6057.0
2018-03-08 10:40:00,124.32,124.58,124.31,124.41,8831.0,116.4612,116.7048,116.4519,116.5455,8831.0
2018-03-08 10:45:00,124.48,124.88,124.38,124.73,13755.0,116.6111,116.9858,116.5174,116.8453,13755.0
2018-03-08 10:50:00,124.71,124.77,124.62,124.69,6724.0,116.8266,116.8828,116.7423,116.8078,6724.0
2018-03-08 10:55:00,124.7,124.99,124.69,124.82,8375.0,116.8172,117.0889,116.8078,116.9296,8375.0
2018-03-08 11:00:00,124.81,125.01,124.77,125.0,7809.0,116.9203,117.1076,116.8828,117.0982,7809.0
2018-03-08 11:05:00,124.99,125.03,124.66,124.66,19404.0,117.0889,117.1264,116.7797,116.7797,19404.0
2018-03-08 11:10:00,124.76,125.01,124.68,124.92,10061.0,116.8734,117.1076,116.7985,117.0233,10061.0
2018-03-08 11:15:00,124.94,125.02,124.91,124.97,10159.0,117.042,117.117,117.0139,117.0701,10159.0
2018-03-08 11:20:00,124.99,125.04,124.93,125.02,10850.0,117.0889,117.1357,117.0327,117.117,10850.0
2018-03-08 11:25:00,125.02,125.02,124.82,125.0,9410.0,117.117,117.117,116.9296,117.0982,9410.0
2018-03-08 11:30:00,125.0,125.03,124.85,124.85,7700.0,117.0982,117.1264,116.9577,116.9577,7700.0
2018-03-08 11:35:00,124.86,124.99,124.85,124.85,5037.0,116.9671,117.0889,116.9577,116.9577,5037.0
2018-03-08 11:40:00,124.85,124.9,124.68,124.68,8880.0,116.9577,117.0046,116.7985,116.7985,8880.0
2018-03-08 11:45:00,124.67,124.73,124.6,124.67,3400.0,116.7891,116.8453,116.7235,116.7891,3400.0
2018-03-08 11:50:00,124.65,124.8,124.51,124.73,8966.0,116.7704,116.9109,116.6392,116.8453,8966.0
2018-03-08 11:55:00,124.75,124.8,124.66,124.77,10830.0,116.8641,116.9109,116.7797,116.8828,10830.0
2018-03-08 12:00:00,124.74,124.83,124.68,124.68,7417.0,116.8547,116.939,116.7985,116.7985,7417.0
2018-03-08 12:05:00,124.68,124.76,124.6,124.6,6550.0,116.7985,116.8734,116.7235,116.7235,6550.0
2018-03-08 12:10:00,124.62,124.62,124.41,124.43,13366.0,116.7423,116.7423,116.5455,116.5643,13366.0
2018-03-08 12:15:00,124.42,124.69,124.38,124.57,12558.0,116.5549,116.8078,116.5174,116.6954,12558.0
2018-03-08 12:20:00,124.58,124.62,124.54,124.55,4433.0,116.7048,116.7423,116.6673,116.6767,4433.0
2018-03-08 12:25:00,124.58,124.92,124.57,124.82,8792.0,116.7048,117.0233,116.6954,116.9296,8792.0
2018-03-08 12:30:00,124.88,124.97,124.88,124.89,7854.0,116.9858,117.0701,116.9858,116.9952,7854.0
2018-03-08 12:35:00,124.89,125.04,124.87,124.99,10843.0,116.9952,117.1357,116.9765,117.0889,10843.0
2018-03-08 12:40:00,124.98,124.99,124.82,124.95,11880.0,117.0795,117.0889,116.9296,117.0514,11880.0
2018-03-08 12:45:00,124.95,125.02,124.83,124.97,7050.0,117.0514,117.117,116.939,117.0701,7050.0
2018-03-08 12:50:00,124.9,124.93,124.74,124.77,4601.0,117.0046,117.0327,116.8547,116.8828,4601.0
2018-03-08 12:55:00,124.74,124.86,124.66,124.86,8900.0,116.8547,116.9671,116.7797,116.9671,8900.0
2018-03-08 13:00:00,124.86,124.99,124.72,124.92,4714.0,116.9671,117.0889,116.8359,117.0233,4714.0
2018-03-08 13:05:00,124.9,124.98,124.83,124.83,10087.0,117.0046,117.0795,116.939,116.939,10087.0
2018-03-08 13:10:00,124.84,124.91,124.78,124.78,3425.0,116.9484,117.0139,116.8922,116.8922,3425.0
2018-03-08 13:15:00,124.81,124.85,124.72,124.72,8916.0,116.9203,116.9577,116.8359,116.8359,8916.0
2018-03-08 13:20:00,124.76,124.76,124.55,124.6,5300.0,116.8734,116.8734,116.6767,116.7235,5300.0
2018-03-08 13:25:00,124.63,124.66,124.55,124.65,7210.0,116.7516,116.7797,116.6767,116.7704,7210.0
2018-03-08 13:30:00,124.69,124.76,124.62,124.76,7019.0,116.8078,116.8734,116.7423,116.8734,7019.0
2018-03-08 13:35:00,124.75,124.79,124.7,124.7,10504.0,116.8641,116.9015,116.8172,116.8172,10504.0
2018-03-08 13:40:00,124.73,124.84,124.69,124.72,6865.0,116.8453,116.9484,116.8078,116.8359,6865.0
2018-03-08 13:45:00,124.7,124.85,124.67,124.82,30414.0,116.8172,116.9577,116.7891,116.9296,30414.0
2018-03-08 13:50:00,124.83,124.9,124.8,124.88,9733.0,116.939,117.0046,116.9109,116.9858,9733.0
2018-03-08 13:55:00,124.91,125.0,124.89,124.96,7114.0,117.0139,117.0982,116.9952,117.0608,7114.0
2018-03-08 14:00:00,124.93,124.99,124.89,124.92,10348.0,117.0327,117.0889,116.9952,117.0233,10348.0
2018-03-08 14:05:00,124.93,124.94,124.79,124.79,6796.0,117.0327,117.042,116.9015,116.9015,6796.0
2018-03-08 14:10:00,124.81,124.93,124.79,124.93,5757.0,116.9203,117.0327,116.9015,117.0327,5757.0
2018-03-08 14:15:00,124.93,124.99,124.89,124.97,8760.0,117.0327,117.0889,116.9952,117.0701,8760.0
2018-03-08 14:20:00,124.97,125.02,124.94,124.94,11857.0,117.0701,117.117,117.042,117.042,11857.0
2018-03-08 14:25:00,124.95,125.01,124.92,124.93,9589.0,117.0514,117.1076,117.0233,117.0327,9589.0
2018-03-08 14:30:00,124.92,125.02,124.83,124.98,16552.0,117.0233,117.117,116.939,117.0795,16552.0
2018-03-08 14:35:00,124.97,125.0,124.94,125.0,11384.0,117.0701,117.0982,117.042,117.0982,11384.0
2018-03-08 14:40:00,124.95,124.97,124.91,124.91,4580.0,117.0514,117.0701,117.0139,117.0139,4580.0
2018-03-08 14:45:00,124.94,125.01,124.91,124.94,24098.0,117.042,117.1076,117.0139,117.042,24098.0
2018-03-08 14:50:00,124.94,125.0,124.9,124.9,7928.0,117.042,117.0982,117.0046,117.0046,7928.0
2018-03-08 14:55:00,124.9,124.97,124.88,124.95,9342.0,117.0046,117.0701,116.9858,117.0514,9342.0
2018-03-08 15:00:00,124.95,125.01,124.95,124.97,25830.0,117.0514,117.1076,117.0514,117.0701,25830.0
2018-03-08 15:05:00,124.97,125.02,124.91,124.91,25986.0,117.0701,117.117,117.0139,117.0139,25986.0
2018-03-08 15:10:00,124.93,124.99,124.87,124.94,8312.0,117.0327,117.0889,116.9765,117.042,8312.0
2018-03-08 15:15:00,124.96,125.02,124.96,124.98,25478.0,117.0608,117.117,117.0608,117.0795,25478.0
2018-03-08 15:20:00,125.0,125.03,124.96,124.96,16250.0,117.0982,117.1264,117.0608,117.0608,16250.0
2018-03-08 15:25:00,124.96,124.97,124.91,124.97,10732.0,117.0608,117.0701,117.0139,117.0701,10732.0
2018-03-08 15:30:00,124.96,124.96,124.75,124.89,24732.0,117.0608,117.0608,116.8641,116.9952,24732.0
2018-03-08 15:35:00,124.91,124.91,124.63,124.63,23866.0,117.0139,117.0139,116.7516,116.7516,23866.0
2018-03-08 15:40:00,124.62,124.63,124.43,124.48,26680.0,116.7423,116.7516,116.5643,116.6111,26680.0
2018-03-08 15:45:00,124.44,124.45,124.22,124.42,33686.0,116.5736,116.583,116.3676,116.5549,33686.0
2018-03-08 15:50:00,124.43,124.75,124.43,124.68,59401.0,116.5643,116.8641,116.5643,116.7985,59401.0
2018-03-08 15:55:00,124.68,124.82,124.55,124.79,114116.0,116.7985,116.9296,116.6767,116.9015,114116.0
2018-03-09 09:30:00,125.69,125.69,124.75,124.78,29165.0,117.7446,117.7446,116.8641,116.8922,29165.0
2018-03-09 09:35:00,124.83,125.04,124.67,124.88,17661.0,116.939,117.1357,116.7891,116.9858,17661.0
2018-03-09 09:40:00,124.8,125.15,124.67,124.92,5846.0,116.9109,117.2388,116.7891,117.0233,5846.0
2018-03-09 09:45:00,124.92,125.06,124.77,124.91,5200.0,117.0233,117.1545,116.8828,117.0139,5200.0
2018-03-09 09:50:00,124.84,124.91,124.74,124.84,8065.0,116.9484,117.0139,116.8547,116.9484,8065.0
2018-03-09 09:55:00,124.73,124.75,124.43,124.75,9822.0,116.8453,116.8641,116.5643,116.8641,9822.0
2018-03-09 10:00:00,124.75,125.02,124.75,124.97,5259.0,116.8641,117.117,116.8641,117.0701,5259.0
2018-03-09 10:05:00,125.0,125.06,124.92,124.95,28095.0,117.0982,117.1545,117.0233,117.0514,28095.0
2018-03-09 10:10:00,124.96,125.22,124.91,125.22,34500.0,117.0608,117.3043,117.0139,117.3043,34500.0
2018-03-09 10:15:00,125.17,125.37,125.06,125.06,9459.0,117.2575,117.4449,117.1545,117.1545,9459.0
2018-03-09 10:20:00,125.09,125.16,125.0,125.14,25365.0,117.1826,117.2481,117.0982,117.2294,25365.0
2018-03-09 10:25:00,125.12,125.17,124.91,124.97,15371.0,117.2107,117.2575,117.0139,117.0701,15371.0
2018-03-09 10:30:00,124.97,125.19,124.97,125.16,9381.0,117.0701,117.2762,117.0701,117.2481,9381.0
2018-03-09 10:35:00,125.16,125.26,125.08,125.19,25345.0,117.2481,117.3418,117.1732,117.2762,25345.0
2018-03-09 10:40:00,125.18,125.26,125.06,125.17,18034.0,117.2669,117.3418,117.1545,117.2575,18034.0
2018-03-09 10:45:00,125.17,125.26,125.13,125.24,19049.0,117.2575,117.3418,117.22,117.3231,19049.0
2018-03-09 10:50:00,125.27,125.28,125.06,125.06,27804.0,117.3512,117.3605,117.1545,117.1545,27804.0
2018-03-09 10:55:00,125.06,125.13,125.03,125.13,2551.0,117.1545,117.22,117.1264,117.22,2551.0
2018-03-09 11:00:00,125.13,125.26,125.11,125.22,8601.0,117.22,117.3418,117.2013,117.3043,8601.0
2018-03-09 11:05:00,125.25,125.26,125.2,125.25,6000.0,117.3324,117.3418,117.2856,117.3324,6000.0
2018-03-09 11:10:00,125.25,125.26,125.09,125.2,12577.0,117.3324,117.3418,117.1826,117.2856,12577.0
2018-03-09 11:15:00,125.19,125.25,125.04,125.04,9218.0,117.2762,117.3324,117.1357,117.1357,9218.0
2018-03-09 11:20:00,125.04,125.15,125.04,125.14,6601.0,117.1357,117.2388,117.1357,117.2294,6601.0
2018-03-09 11:25:00,125.14,125.24,125.14,125.21,3950.0,117.2294,117.3231,117.2294,117.295,3950.0
2018-03-09 11:30:00,125.22,125.25,124.93,124.97,18106.0,117.3043,117.3324,117.0327,117.0701,18106.0
2018-03-09 11:35:00,124.98,125.12,124.95,125.1,69522.0,117.0795,117.2107,117.0514,117.1919,69522.0
2018-03-09 11:40:00,125.12,125.25,125.08,125.24,11490.0,117.2107,117.3324,117.1732,117.3231,11490.0
2018-03-09 11:45:00,125.23,125.28,125.17,125.19,13499.0,117.3137,117.3605,117.2575,117.2762,13499.0
2018-03-09 11:50:00,125.19,125.21,125.13,125.13,21189.0,117.2762,117.295,117.22,117.22,21189.0
2018-03-09 11:55:00,125.17,125.19,125.09,125.13,12741.0,117.2575,117.2762,117.1826,117.22,12741.0
2018-03-09 12:00:00,125.14,125.69,125.12,125.66,52446.0,117.2294,117.7446,117.2107,117.7165,52446.0
2018-03-09 12:05:00,125.64,125.66,125.51,125.6,28023.0,117.6978,117.7165,117.576,117.6603,28023.0
2018-03-09 12:10:00,125.58,125.94,125.57,125.8,26873.0,117.6416,117.9788,117.6322,117.8477,26873.0
2018-03-09 12:15:00,125.8,125.93,125.77,125.86,21683.0,117.8477,117.9695,117.8196,117.9039,21683.0
2018-03-09 12:20:00,125.85,126.01,125.85,126.01,10036.0,117.8945,118.0444,117.8945,118.0444,10036.0
2018-03-09 12:25:00,126.0,126.01,125.87,125.95,24281.0,118.035,118.0444,117.9133,117.9882,24281.0
2018-03-09 12:30:00,125.95,125.95,125.77,125.8,25567.0,117.9882,117.9882,117.8196,117.8477,25567.0
2018-03-09 12:35:00,125.79,126.0,125.76,125.95,19838.0,117.8383,118.035,117.8102,117.9882,19838.0
2018-03-09 12:40:00,125.95,125.95,125.73,125.82,8165.0,117.9882,117.9882,117.7821,117.8664,8165.0
2018-03-09 12:45:00,125.82,125.88,125.77,125.79,14074.0,117.8664,117.9226,117.8196,117.8383,14074.0
2018-03-09 12:50:00,125.78,125.83,125.64,125.76,10650.0,117.8289,117.8758,117.6978,117.8102,10650.0
2018-03-09 12:55:00,125.73,125.82,125.72,125.79,15746.0,117.7821,117.8664,117.7727,117.8383,15746.0
2018-03-09 13:00:00,125.76,125.94,125.76,125.94,22336.0,117.8102,117.9788,117.8102,117.9788,22336.0
2018-03-09 13:05:00,125.94,126.02,125.9,126.0,22612.0,117.9788,118.0538,117.9414,118.035,22612.0
2018-03-09 13:10:00,126.0,126.01,125.95,125.98,35966.0,118.035,118.0444,117.9882,118.0163,35966.0
2018-03-09 13:15:00,125.99,126.06,125.98,126.05,49969.0,118.0257,118.0912,118.0163,118.0819,49969.0
2018-03-09 13:20:00,126.04,126.08,126.03,126.04,25297.0,118.0725,118.11,118.0631,118.0725,25297.0
2018-03-09 13:25:00,126.04,126.07,125.96,125.97,15439.0,118.0725,118.1006,117.9976,118.0069,15439.0
2018-03-09 13:30:00,125.98,126.14,125.97,126.09,21591.0,118.0163,118.1662,118.0069,118.1193,21591.0
2018-03-09 13:35:00,126.07,126.11,126.0,126.05,42627.0,118.1006,118.1381,118.035,118.0819,42627.0
2018-03-09 13:40:00,126.06,126.17,126.06,126.14,28683.0,118.0912,118.1943,118.0912,118.1662,28683.0
2018-03-09 13:45:00,126.16,126.3,126.14,126.21,19000.0,118.1849,118.3161,118.1662,118.2318,19000.0
2018-03-09 13:50:00,126.21,126.29,126.17,126.29,12810.0,118.2318,118.3067,118.1943,118.3067,12810.0
2018-03-09 13:55:00,126.27,126.31,126.12,126.13,16570.0,118.288,118.3254,118.1474,118.1568,16570.0
2018-03-09 14:00:00,126.15,126.21,126.12,126.2,10337.0,118.1756,118.2318,118.1474,118.2224,10337.0
2018-03-09 14:05:00,126.19,126.25,126.14,126.25,20435.0,118.213,118.2692,118.1662,118.2692,20435.0
2018-03-09 14:10:00,126.28,126.31,126.23,126.3,12200.0,118.2973,118.3254,118.2505,118.3161,12200.0
2018-03-09 14:15:00,126.28,126.4,126.21,126.38,18942.0,118.2973,118.4097,118.2318,118.391,18942.0
2018-03-09 14:20:00,126.37,126.41,126.27,126.35,18295.0,118.3816,118.4191,118.288,118.3629,18295.0
2018-03-09 14:25:00,126.38,126.41,126.35,126.38,19182.0,118.391,118.4191,118.3629,118.391,19182.0
2018-03-09 14:30:00,126.38,126.44,126.34,126.44,20364.0,118.391,118.4472,118.3535,118.4472,20364.0
2018-03-09 14:35:00,126.47,126.52,126.33,126.46,25954.0,118.4753,118.5222,118.3442,118.466,25954.0
2018-03-09 14:40:00,126.48,126.5,126.45,126.47,9350.0,118.4847,118.5034,118.4566,118.4753,9350.0
2018-03-09 14:45:00,126.46,126.46,126.36,126.4,28868.0,118.466,118.466,118.3723,118.4097,28868.0
2018-03-09 14:50:00,126.43,126.48,126.4,126.45,18336.0,118.4379,118.4847,118.4097,118.4566,18336.0
2018-03-09 14:55:00,126.45,126.5,126.39,126.46,13835.0,118.4566,118.5034,118.4004,118.466,13835.0
2018-03-09 15:00:00,126.45,126.49,126.42,126.45,10541.0,118.4566,118.4941,118.4285,118.4566,10541.0
2018-03-09 15:05:00,126.44,126.48,126.34,126.42,15404.0,118.4472,118.4847,118.3535,118.4285,15404.0
2018-03-09 15:10:00,126.42,126.46,126.38,126.44,13553.0,118.4285,118.466,118.391,118.4472,13553.0
2018-03-09 15:15:00,126.44,126.47,126.35,126.39,16944.0,118.4472,118.4753,118.3629,118.4004,16944.0
2018-03-09 15:20:00,126.38,126.41,126.3,126.39,23233.0,118.391,118.4191,118.3161,118.4004,23233.0
2018-03-09 15:25:00,126.4,126.44,126.35,126.43,23818.0,118.4097,118.4472,118.3629,118.4379,23818.0
2018-03-09 15:30:00,126.45,126.51,126.42,126.45,25354.0,118.4566,118.5128,118.4285,118.4566,25354.0
2018-03-09 15:35:00,126.44,126.48,126.41,126.43,23905.0,118.4472,118.4847,118.4191,118.4379,23905.0
2018-03-09 15:40:00,126.44,126.57,126.44,126.51,39043.0,118.4472,118.569,118.4472,118.5128,39043.0
2018-03-09 15:45:00,126.51,126.52,126.44,126.45,93865.0,118.5128,118.5222,118.4472,118.4566,93865.0
2018-03-09 15:50:00,126.51,126.6,126.42,126.42,184837.0,118.5128,118.5971,118.4285,118.4285,184837.0
2018-03-09 15:55:00,126.46,126.67,126.42,126.62,147291.0,118.466,118.6627,118.4285,118.6158,147291.0
2018-03-12 09:30:00,127.24,127.24,126.38,126.6,24184.0,119.1966,119.1966,118.391,118.5971,24184.0
2018-03-12 09:35:00,126.62,126.96,126.62,126.68,19914.0,118.6158,118.9343,118.6158,118.672,19914.0
2018-03-12 09:40:00,126.65,126.84,126.57,126.74,8400.0,118.6439,118.8219,118.569,118.7283,8400.0
2018-03-12 09:45:00,126.75,126.79,126.54,126.61,35509.0,118.7376,118.7751,118.5409,118.6065,35509.0
2018-03-12 09:50:00,126.65,126.81,126.37,126.6,28761.0,118.6439,118.7938,118.3816,118.5971,28761.0
2018-03-12 09:55:00,126.61,126.85,126.61,126.71,29621.0,118.6065,118.8313,118.6065,118.7002,29621.0
2018-03-12 10:00:00,126.66,126.7,126.49,126.63,13700.0,118.6533,118.6908,118.4941,118.6252,13700.0
2018-03-12 10:05:00,126.7,126.84,126.55,126.55,8397.0,118.6908,118.8219,118.5503,118.5503,8397.0
2018-03-12 10:10:00,126.51,126.54,126.43,126.54,11589.0,118.5128,118.5409,118.4379,118.5409,11589.0
2018-03-12 10:15:00,126.48,126.66,126.42,126.54,22478.0,118.4847,118.6533,118.4285,118.5409,22478.0
2018-03-12 10:20:00,126.57,126.87,126.53,126.55,30224.0,118.569,118.85,118.5315,118.5503,30224.0
2018-03-12 10:25:00,126.56,126.69,126.49,126.69,12285.0,118.5596,118.6814,118.4941,118.6814,12285.0
2018-03-12 10:30:00,126.73,126.75,126.5,126.61,29615.0,118.7189,118.7376,118.5034,118.6065,29615.0
2018-03-12 10:35:00,126.58,126.6,126.47,126.54,18588.0,118.5784,118.5971,118.4753,118.5409,18588.0
2018-03-12 10:40:00,126.54,126.55,126.28,126.34,33951.0,118.5409,118.5503,118.2973,118.3535,33951.0
2018-03-12 10:45:00,126.31,126.31,126.16,126.17,3598.0,118.3254,118.3254,118.1849,118.1943,3598.0
2018-03-12 10:50:00,126.23,126.27,125.91,126.09,15507.0,118.2505,118.288,117.9507,118.1193,15507.0
2018-03-12 10:55:00,126.05,126.08,125.85,125.99,31195.0,118.0819,118.11,117.8945,118.0257,31195.0
2018-03-12 11:00:00,125.99,126.2,125.98,126.13,9603.0,118.0257,118.2224,118.0163,118.1568,9603.0
2018-03-12 11:05:00,126.13,126.13,125.92,125.94,4900.0,118.1568,118.1568,117.9601,117.9788,4900.0
2018-03-12 11:10:00,125.97,125.97,125.77,125.79,5755.0,118.0069,118.0069,117.8196,117.8383,5755.0
2018-03-12 11:15:00,125.72,125.77,125.62,125.76,3203.0,117.7727,117.8196,117.6791,117.8102,3203.0
2018-03-12 11:20:00,125.81,125.86,125.74,125.75,7423.0,117.857,117.9039,117.7915,117.8008,7423.0
2018-03-12 11:25:00,125.69,125.76,125.59,125.61,10971.0,117.7446,117.8102,117.651,117.6697,10971.0
2018-03-12 11:30:00,125.72,125.8,125.71,125.78,10124.0,117.7727,117.8477,117.7634,117.8289,10124.0
2018-03-12 11:35:00,125.79,125.88,125.75,125.76,4502.0,117.8383,117.9226,117.8008,117.8102,4502.0
2018-03-12 11:40:00,125.84,125.86,125.69,125.72,6071.0,117.8851,117.9039,117.7446,117.7727,6071.0
2018-03-12 11:45:00,125.71,125.73,125.54,125.72,10712.0,117.7634,117.7821,117.6041,117.7727,10712.0
2018-03-12 11:50:00,125.72,125.79,125.61,125.79,6193.0,117.7727,117.8383,117.6697,117.8383,6193.0
2018-03-12 11:55:00,125.74,125.78,125.61,125.65,5252.0,117.7915,117.8289,117.6697,117.7072,5252.0
2018-03-12 12:00:00,125.68,125.7,125.58,125.64,6132.0,117.7353,117.754,117.6416,117.6978,6132.0
2018-03-12 12:05:00,125.65,125.76,125.65,125.71,3151.0,117.7072,117.8102,117.7072,117.7634,3151.0
2018-03-12 12:10:00,125.71,125.76,125.65,125.69,6196.0,117.7634,117.8102,117.7072,117.7446,6196.0
2018-03-12 12:15:00,125.75,125.75,125.67,125.74,4111.0,117.8008,117.8008,117.7259,117.7915,4111.0
2018-03-12 12:20:00,125.73,125.75,125.64,125.67,4757.0,117.7821,117.8008,117.6978,117.7259,4757.0
2018-03-12 12:25:00,125.65,125.66,125.41,125.43,7712.0,117.7072,117.7165,117.4823,117.5011,7712.0
2018-03-12 12:30:00,125.4,125.49,125.36,125.45,5775.0,117.473,117.5573,117.4355,117.5198,5775.0
2018-03-12 12:35:00,125.46,125.49,125.22,125.26,10213.0,117.5292,117.5573,117.3043,117.3418,10213.0
2018-03-12 12:40:00,125.21,125.25,125.15,125.17,15142.0,117.295,117.3324,117.2388,117.2575,15142.0
2018-03-12 12:45:00,125.15,125.25,125.07,125.07,9299.0,117.2388,117.3324,117.1638,117.1638,9299.0
2018-03-12 12:50:00,125.07,125.14,125.05,125.12,7879.0,117.1638,117.2294,117.1451,117.2107,7879.0
2018-03-12 12:55:00,125.12,125.13,124.95,124.95,9115.0,117.2107,117.22,117.0514,117.0514,9115.0
2018-03-12 13:00:00,124.97,125.08,124.91,125.08,9043.0,117.0701,117.1732,117.0139,117.1732,9043.0
2018-03-12 13:05:00,125.05,125.17,125.05,125.08,13114.0,117.1451,117.2575,117.1451,117.1732,13114.0
2018-03-12 13:10:00,125.08,125.17,125.07,125.12,7151.0,117.1732,117.2575,117.1638,117.2107,7151.0
2018-03-12 13:15:00,125.12,125.15,125.02,125.12,8812.0,117.2107,117.2388,117.117,117.2107,8812.0
2018-03-12 13:20:00,125.13,125.18,125.07,125.13,5090.0,117.22,117.2669,117.1638,117.22,5090.0
2018-03-12 13:25:00,125.16,125.18,125.07,125.07,5045.0,117.2481,117.2669,117.1638,117.1638,5045.0
2018-03-12 13:30:00,125.06,125.18,125.06,125.13,3480.0,117.1545,117.2669,117.1545,117.22,3480.0
2018-03-12 13:35:00,125.17,125.25,125.17,125.23,3132.0,117.2575,117.3324,117.2575,117.3137,3132.0
2018-03-12 13:40:00,125.29,125.35,125.21,125.22,6543.0,117.3699,117.4261,117.295,117.3043,6543.0
2018-03-12 13:45:00,125.25,125.34,125.23,125.31,4212.0,117.3324,117.4168,117.3137,117.3887,4212.0
2018-03-12 13:50:00,125.31,125.32,125.2,125.22,4162.0,117.3887,117.398,117.2856,117.3043,4162.0
2018-03-12 13:55:00,125.19,125.27,125.18,125.18,3776.0,117.2762,117.3512,117.2669,117.2669,3776.0
2018-03-12 14:00:00,125.23,125.5,125.23,125.5,6127.0,117.3137,117.5666,117.3137,117.5666,6127.0
2018-03-12 14:05:00,125.48,125.48,125.26,125.26,8069.0,117.5479,117.5479,117.3418,117.3418,8069.0
2018-03-12 14:10:00,125.29,125.29,125.07,125.09,2766.0,117.3699,117.3699,117.1638,117.1826,2766.0
2018-03-12 14:15:00,125.08,125.11,124.98,125.11,6270.0,117.1732,117.2013,117.0795,117.2013,6270.0
2018-03-12 14:20:00,125.12,125.25,125.09,125.25,4200.0,117.2107,117.3324,117.1826,117.3324,4200.0
2018-03-12 14:25:00,125.23,125.28,125.16,125.19,4190.0,117.3137,117.3605,117.2481,117.2762,4190.0
2018-03-12 14:30:00,125.2,125.24,124.98,125.02,5960.0,117.2856,117.3231,117.0795,117.117,5960.0
2018-03-12 14:35:00,125.06,125.1,124.98,125.03,4610.0,117.1545,117.1919,117.0795,117.1264,4610.0
2018-03-12 14:40:00,125.07,125.12,124.99,125.01,5848.0,117.1638,117.2107,117.0889,117.1076,5848.0
2018-03-12 14:45:00,125.03,125.06,124.85,124.85,4583.0,117.1264,117.1545,116.9577,116.9577,4583.0
2018-03-12 14:50:00,124.89,124.96,124.82,124.89,5820.0,116.9952,117.0608,116.9296,116.9952,5820.0
2018-03-12 14:55:00,124.87,124.94,124.77,124.9,8132.0,116.9765,117.042,116.8828,117.0046,8132.0
2018-03-12 15:00:00,124.88,125.08,124.88,125.02,6746.0,116.9858,117.1732,116.9858,117.117,6746.0
2018-03-12 15:05:00,125.05,125.12,124.98,125.08,7771.0,117.1451,117.2107,117.0795,117.1732,7771.0
2018-03-12 15:10:00,125.08,125.14,125.0,125.01,5610.0,117.1732,117.2294,117.0982,117.1076,5610.0
2018-03-12 15:15:00,125.03,125.18,125.03,125.17,5439.0,117.1264,117.2669,117.1264,117.2575,5439.0
2018-03-12 15:20:00,125.16,125.23,125.11,125.15,11192.0,117.2481,117.3137,117.2013,117.2388,11192.0
2018-03-12 15:25:00,125.15,125.15,125.0,125.03,8335.0,117.2388,117.2388,117.0982,117.1264,8335.0
2018-03-12 15:30:00,125.02,125.3,125.02,125.27,18565.0,117.117,117.3793,117.117,117.3512,18565.0
2018-03-12 15:35:00,125.25,125.28,125.16,125.19,9516.0,117.3324,117.3605,117.2481,117.2762,9516.0
2018-03-12 15:40:00,125.18,125.32,125.16,125.28,17642.0,117.2669,117.398,117.2481,117.3605,17642.0
2018-03-12 15:45:00,125.31,125.52,125.31,125.48,19125.0,117.3887,117.5854,117.3887,117.5479,19125.0
2018-03-12 15:50:00,125.47,125.48,125.35,125.38,21796.0,117.5385,117.5479,117.4261,117.4542,21796.0
2018-03-12 15:55:00,125.39,125.46,125.26,125.26,64329.0,117.4636,117.5292,117.3418,117.3418,64329.0
2018-03-13 09:30:00,125.93,126.13,125.39,125.63,13162.0,117.9695,118.1568,117.4636,117.6884,13162.0
2018-03-13 09:35:00,125.46,126.29,125.46,126.29,10724.0,117.5292,118.3067,117.5292,118.3067,10724.0
2018-03-13 09:40:00,126.25,126.65,126.25,126.57,15090.0,118.2692,118.6439,118.2692,118.569,15090.0
2018-03-13 09:45:00,126.58,126.98,126.58,126.88,11282.0,118.5784,118.9531,118.5784,118.8594,11282.0
2018-03-13 09:50:00,126.86,126.97,126.83,126.83,4900.0,118.8407,118.9437,118.8126,118.8126,4900.0
2018-03-13 09:55:00,126.83,126.84,126.58,126.65,8315.0,118.8126,118.8219,118.5784,118.6439,8315.0
2018-03-13 10:00:00,126.53,126.57,126.39,126.44,4503.0,118.5315,118.569,118.4004,118.4472,4503.0
2018-03-13 10:05:00,126.45,126.76,126.45,126.72,7934.0,118.4566,118.747,118.4566,118.7095,7934.0
2018-03-13 10:10:00,126.7,126.82,126.7,126.75,3427.0,118.6908,118.8032,118.6908,118.7376,3427.0
2018-03-13 10:15:00,126.73,126.74,126.53,126.66,11549.0,118.7189,118.7283,118.5315,118.6533,11549.0
2018-03-13 10:20:00,126.63,126.66,126.54,126.64,6400.0,118.6252,118.6533,118.5409,118.6346,6400.0
2018-03-13 10:25:00,126.66,126.68,126.55,126.59,3303.0,118.6533,118.672,118.5503,118.5877,3303.0
2018-03-13 10:30:00,126.58,126.59,126.21,126.33,15265.0,118.5784,118.5877,118.2318,118.3442,15265.0
2018-03-13 10:35:00,126.33,126.33,126.09,126.2,15500.0,118.3442,118.3442,118.1193,118.2224,15500.0
2018-03-13 10:40:00,126.29,126.5,126.23,126.46,17488.0,118.3067,118.5034,118.2505,118.466,17488.0
2018-03-13 10:45:00,126.5,126.52,126.31,126.36,13574.0,118.5034,118.5222,118.3254,118.3723,13574.0
2018-03-13 10:50:00,126.32,126.38,126.18,126.37,12964.0,118.3348,118.391,118.2037,118.3816,12964.0
2018-03-13 10:55:00,126.35,126.44,126.26,126.29,11882.0,118.3629,118.4472,118.2786,118.3067,11882.0
2018-03-13 11:00:00,126.31,126.34,126.18,126.3,3900.0,118.3254,118.3535,118.2037,118.3161,3900.0
2018-03-13 11:05:00,126.34,126.4,126.27,126.35,9734.0,118.3535,118.4097,118.288,118.3629,9734.0
2018-03-13 11:10:00,126.34,126.4,126.21,126.21,6982.0,118.3535,118.4097,118.2318,118.2318,6982.0
2018-03-13 11:15:00,126.23,126.24,126.08,126.21,7700.0,118.2505,118.2599,118.11,118.2318,7700.0
2018-03-13 11:20:00,126.25,126.36,126.2,126.3,11363.0,118.2692,118.3723,118.2224,118.3161,11363.0
2018-03-13 11:25:00,126.25,126.32,126.17,126.28,7324.0,118.2692,118.3348,118.1943,118.2973,7324.0
2018-03-13 11:30:00,126.3,126.33,126.16,126.16,9065.0,118.3161,118.3442,118.1849,118.1849,9065.0
2018-03-13 11:35:00,126.18,126.2,126.08,126.12,5536.0,118.2037,118.2224,118.11,118.1474,5536.0
2018-03-13 11:40:00,126.17,126.27,126.08,126.15,9517.0,118.1943,118.288,118.11,118.1756,9517.0
2018-03-13 11:45:00,126.17,126.18,126.05,126.11,10492.0,118.1943,118.2037,118.0819,118.1381,10492.0
2018-03-13 11:50:00,126.13,126.18,125.96,126.18,11875.0,118.1568,118.2037,117.9976,118.2037,11875.0
2018-03-13 11:55:00,126.19,126.42,126.15,126.39,23641.0,118.213,118.4285,118.1756,118.4004,23641.0
2018-03-13 12:00:00,126.38,126.41,126.11,126.11,14447.0,118.391,118.4191,118.1381,118.1381,14447.0
2018-03-13 12:05:00,126.11,126.22,126.04,126.14,14483.0,118.1381,118.2411,118.0725,118.1662,14483.0
2018-03-13 12:10:00,126.15,126.18,126.04,126.13,10867.0,118.1756,118.2037,118.0725,118.1568,10867.0
2018-03-13 12:15:00,126.13,126.26,126.13,126.24,9343.0,118.1568,118.2786,118.1568,118.2599,9343.0
2018-03-13 12:20:00,126.25,126.35,126.23,126.3,7656.0,118.2692,118.3629,118.2505,118.3161,7656.0
2018-03-13 12:25:00,126.29,126.32,126.21,126.32,3000.0,118.3067,118.3348,118.2318,118.3348,3000.0
2018-03-13 12:30:00,126.37,126.58,126.37,126.54,9966.0,118.3816,118.5784,118.3816,118.5409,9966.0
2018-03-13 12:35:00,126.54,126.63,126.53,126.6,8408.0,118.5409,118.6252,118.5315,118.5971,8408.0
2018-03-13 12:40:00,126.57,126.63,126.53,126.63,5702.0,118.569,118.6252,118.5315,118.6252,5702.0
2018-03-13 12:45:00,126.62,126.82,126.56,126.78,5216.0,118.6158,118.8032,118.5596,118.7657,5216.0
2018-03-13 12:50:00,126.82,126.85,126.75,126.79,4858.0,118.8032,118.8313,118.7376,118.7751,4858.0
2018-03-13 12:55:00,126.79,126.92,126.79,126.87,6790.0,118.7751,118.8969,118.7751,118.85,6790.0
2018-03-13 13:00:00,126.87,126.92,126.83,126.84,14022.0,118.85,118.8969,118.8126,118.8219,14022.0
2018-03-13 13:05:00,126.85,126.88,126.78,126.78,3689.0,118.8313,118.8594,118.7657,118.7657,3689.0
2018-03-13 13:10:00,126.83,127.0,126.8,126.98,11456.0,118.8126,118.9718,118.7845,118.9531,11456.0
2018-03-13 13:15:00,126.96,127.02,126.93,126.97,6720.0,118.9343,118.9906,118.9062,118.9437,6720.0
2018-03-13 13:20:00,126.99,127.01,126.87,126.88,11996.0,118.9625,118.9812,118.85,118.8594,11996.0
2018-03-13 13:25:00,126.92,126.94,126.87,126.94,6719.0,118.8969,118.9156,118.85,118.9156,6719.0
2018-03-13 13:30:00,126.9,126.91,126.78,126.83,4470.0,118.8781,118.8875,118.7657,118.8126,4470.0
2018-03-13 13:35:00,126.82,126.99,126.79,126.98,5667.0,118.8032,118.9625,118.7751,118.9531,5667.0
2018-03-13 13:40:00,126.96,127.0,126.85,126.85,4400.0,118.9343,118.9718,118.8313,118.8313,4400.0
2018-03-13 13:45:00,126.89,126.9,126.71,126.74,2900.0,118.8688,118.8781,118.7002,118.7283,2900.0
2018-03-13 13:50:00,126.72,126.81,126.72,126.8,2300.0,118.7095,118.7938,118.7095,118.7845,2300.0
2018-03-13 13:55:00,126.81,126.84,126.61,126.63,4200.0,118.7938,118.8219,118.6065,118.6252,4200.0
2018-03-13 14:00:00,126.64,126.74,126.62,126.68,3950.0,118.6346,118.7283,118.6158,118.672,3950.0
2018-03-13 14:05:00,126.68,126.69,126.63,126.65,3044.0,118.672,118.6814,118.6252,118.6439,3044.0
2018-03-13 14:10:00,126.6,126.6,126.41,126.44,3700.0,118.5971,118.5971,118.4191,118.4472,3700.0
2018-03-13 14:15:00,126.37,126.62,126.37,126.62,9194.0,118.3816,118.6158,118.3816,118.6158,9194.0
2018-03-13 14:20:00,126.6,126.67,126.56,126.57,5211.0,118.5971,118.6627,118.5596,118.569,5211.0
2018-03-13 14:25:00,126.61,126.66,126.42,126.42,5642.0,118.6065,118.6533,118.4285,118.4285,5642.0
2018-03-13 14:30:00,126.46,126.68,126.4,126.65,6926.0,118.466,118.672,118.4097,118.6439,6926.0
2018-03-13 14:35:00,126.64,126.64,126.46,126.53,1910.0,118.6346,118.6346,118.466,118.5315,1910.0
2018-03-13 14:40:00,126.47,126.47,126.26,126.26,7997.0,118.4753,118.4753,118.2786,118.2786,7997.0
2018-03-13 14:45:00,126.33,126.36,126.22,126.22,5608.0,118.3442,118.3723,118.2411,118.2411,5608.0
2018-03-13 14:50:00,126.27,126.27,126.08,126.2,4200.0,118.288,118.288,118.11,118.2224,4200.0
2018-03-13 14:55:00,126.18,126.24,126.08,126.22,4302.0,118.2037,118.2599,118.11,118.2411,4302.0
2018-03-13 15:00:00,126.34,126.36,125.98,126.1,7875.0,118.3535,118.3723,118.0163,118.1287,7875.0
2018-03-13 15:05:00,126.02,126.07,125.78,125.93,15161.0,118.0538,118.1006,117.8289,117.9695,15161.0
2018-03-13 15:10:00,125.85,126.05,125.84,126.02,8473.0,117.8945,118.0819,117.8851,118.0538,8473.0
2018-03-13 15:15:00,125.99,126.05,125.92,126.02,8364.0,118.0257,118.0819,117.9601,118.0538,8364.0
2018-03-13 15:20:00,125.95,125.97,125.71,125.77,10599.0,117.9882,118.0069,117.7634,117.8196,10599.0
2018-03-13 15:25:00,125.81,125.82,125.62,125.77,8529.0,117.857,117.8664,117.6791,117.8196,8529.0
2018-03-13 15:30:00,125.76,125.88,125.72,125.85,10561.0,117.8102,117.9226,117.7727,117.8945,10561.0
2018-03-13 15:35:00,125.84,125.96,125.7,125.79,14458.0,117.8851,117.9976,117.754,117.8383,14458.0
2018-03-13 15:40:00,125.72,125.94,125.68,125.94,16428.0,117.7727,117.9788,117.7353,117.9788,16428.0
2018-03-13 15:45:00,125.94,126.0,125.89,125.92,38763.0,117.9788,118.035,117.932,117.9601,38763.0
2018-03-13 15:50:00,125.93,126.21,125.92,126.18,39204.0,117.9695,118.2318,117.9601,118.2037,39204.0
2018-03-13 15:55:00,126.15,126.18,125.96,125.97,103343.0,118.1756,118.2037,117.9976,118.0069,103343.0
2018-03-14 09:30:00,126.38,126.65,126.11,126.12,17856.0,118.391,118.6439,118.1381,118.1474,17856.0
2018-03-14 09:35:00,126.23,126.46,126.05,126.25,8886.0,118.2505,118.466,118.0819,118.2692,8886.0
2018-03-14 09:40:00,126.22,126.49,126.2,126.48,6944.0,118.2411,118.4941,118.2224,118.4847,6944.0
2018-03-14 09:45:00,126.44,126.48,126.0,126.0,9325.0,118.4472,118.4847,118.035,118.035,9325.0
2018-03-14 09:50:00,125.99,126.38,125.86,126.06,18012.0,118.0257,118.391,117.9039,118.0912,18012.0
2018-03-14 09:55:00,126.06,126.1,125.61,125.68,9500.0,118.0912,118.1287,117.6697,117.7353,9500.0
2018-03-14 10:00:00,125.66,126.06,125.54,126.02,19159.0,117.7165,118.0912,117.6041,118.0538,19159.0
2018-03-14 10:05:00,126.03,126.05,125.89,125.96,10731.0,118.0631,118.0819,117.932,117.9976,10731.0
2018-03-14 10:10:00,125.9,126.26,125.9,126.04,17450.0,117.9414,118.2786,117.9414,118.0725,17450.0
2018-03-14 10:15:00,126.08,126.33,126.04,126.23,8110.0,118.11,118.3442,118.0725,118.2505,8110.0
2018-03-14 10:20:00,126.29,126.39,126.22,126.25,18933.0,118.3067,118.4004,118.2411,118.2692,18933.0
2018-03-14 10:25:00,126.24,126.26,126.0,126.05,6300.0,118.2599,118.2786,118.035,118.0819,6300.0
2018-03-14 10:30:00,126.02,126.13,125.88,126.09,4800.0,118.0538,118.1568,117.9226,118.1193,4800.0
2018-03-14 10:35:00,126.09,126.09,125.5,125.65,7450.0,118.1193,118.1193,117.5666,117.7072,7450.0
2018-03-14 10:40:00,125.67,125.71,125.58,125.66,3120.0,117.7259,117.7634,117.6416,117.7165,3120.0
2018-03-14 10:45:00,125.7,125.77,125.64,125.69,3262.0,117.754,117.8196,117.6978,117.7446,3262.0
2018-03-14 10:50:00,125.7,125.7,125.56,125.56,4385.0,117.754,117.754,117.6228,117.6228,4385.0
2018-03-14 10:55:00,125.6,125.7,125.42,125.55,7659.0,117.6603,117.754,117.4917,117.6135,7659.0
2018-03-14 11:00:00,125.54,125.78,125.46,125.46,13344.0,117.6041,117.8289,117.5292,117.5292,13344.0
2018-03-14 11:05:00,125.46,125.54,125.45,125.48,9112.0,117.5292,117.6041,117.5198,117.5479,9112.0
2018-03-14 11:10:00,125.42,125.63,125.41,125.58,13699.0,117.4917,117.6884,117.4823,117.6416,13699.0
2018-03-14 11:15:00,125.59,125.72,125.56,125.69,6450.0,117.651,117.7727,117.6228,117.7446,6450.0
2018-03-14 11:20:00,125.72,125.72,125.58,125.63,3510.0,117.7727,117.7727,117.6416,117.6884,3510.0
2018-03-14 11:25:00,125.6,125.72,125.59,125.67,12206.0,117.6603,117.7727,117.651,117.7259,12206.0
2018-03-14 11:30:00,125.68,125.86,125.47,125.48,6200.0,117.7353,117.9039,117.5385,117.5479,6200.0
2018-03-14 11:35:00,125.47,125.58,125.03,125.13,10215.0,117.5385,117.6416,117.1264,117.22,10215.0
2018-03-14 11:40:00,125.16,125.34,125.09,125.25,5835.0,117.2481,117.4168,117.1826,117.3324,5835.0
2018-03-14 11:45:00,125.23,125.33,125.23,125.25,7600.0,117.3137,117.4074,117.3137,117.3324,7600.0
2018-03-14 11:50:00,125.21,125.64,125.21,125.42,6902.0,117.295,117.6978,117.295,117.4917,6902.0
2018-03-14 11:55:00,125.38,125.59,125.38,125.39,5300.0,117.4542,117.651,117.4542,117.4636,5300.0
2018-03-14 12:00:00,125.44,125.58,125.36,125.4,4633.0,117.5104,117.6416,117.4355,117.473,4633.0
2018-03-14 12:05:00,125.37,125.4,125.06,125.12,4127.0,117.4449,117.473,117.1545,117.2107,4127.0
2018-03-14 12:10:00,125.13,125.24,125.07,125.17,5200.0,117.22,117.3231,117.1638,117.2575,5200.0
2018-03-14 12:15:00,125.19,125.36,125.17,125.31,5200.0,117.2762,117.4355,117.2575,117.3887,5200.0
2018-03-14 12:20:00,125.29,125.55,125.26,125.44,5541.0,117.3699,117.6135,117.3418,117.5104,5541.0
2018-03-14 12:25:00,125.39,125.42,125.26,125.33,5200.0,117.4636,117.4917,117.3418,117.4074,5200.0
2018-03-14 12:30:00,125.31,125.5,125.24,125.5,3900.0,117.3887,117.5666,117.3231,117.5666,3900.0
2018-03-14 12:35:00,125.5,125.62,125.38,125.39,4447.0,117.5666,117.6791,117.4542,117.4636,4447.0
2018-03-14 12:40:00,125.34,125.41,125.26,125.26,3700.0,117.4168,117.4823,117.3418,117.3418,3700.0
2018-03-14 12:45:00,125.3,125.39,125.13,125.24,4999.0,117.3793,117.4636,117.22,117.3231,4999.0
2018-03-14 12:50:00,125.11,125.2,125.05,125.1,3541.0,117.2013,117.2856,117.1451,117.1919,3541.0
2018-03-14 12:55:00,125.1,125.12,124.99,125.1,5667.0,117.1919,117.2107,117.0889,117.1919,5667.0
2018-03-14 13:00:00,125.12,125.15,124.96,125.06,6550.0,117.2107,117.2388,117.0608,117.1545,6550.0
2018-03-14 13:05:00,125.02,125.11,124.95,124.98,3628.0,117.117,117.2013,117.0514,117.0795,3628.0
2018-03-14 13:10:00,124.97,125.04,124.95,125.03,3618.0,117.0701,117.1357,117.0514,117.1264,3618.0
2018-03-14 13:15:00,125.01,125.15,124.99,125.15,3997.0,117.1076,117.2388,117.0889,117.2388,3997.0
2018-03-14 13:20:00,125.1,125.17,125.07,125.11,2550.0,117.1919,117.2575,117.1638,117.2013,2550.0
2018-03-14 13:25:00,125.12,125.17,125.06,125.1,6310.0,117.2107,117.2575,117.1545,117.1919,6310.0
2018-03-14 13:30:00,125.12,125.41,125.11,125.33,3350.0,117.2107,117.4823,117.2013,117.4074,3350.0
2018-03-14 13:35:00,125.33,125.33,125.28,125.28,1932.0,117.4074,117.4074,117.3605,117.3605,1932.0
2018-03-14 13:40:00,125.31,125.39,125.27,125.37,3750.0,117.3887,117.4636,117.3512,117.4449,3750.0
2018-03-14 13:45:00,125.39,125.48,125.39,125.43,3200.0,117.4636,117.5479,117.4636,117.5011,3200.0
2018-03-14 13:50:00,125.49,125.67,125.46,125.57,1900.0,117.5573,117.7259,117.5292,117.6322,1900.0
2018-03-14 13:55:00,125.57,125.6,125.52,125.55,3248.0,117.6322,117.6603,117.5854,117.6135,3248.0
2018-03-14 14:00:00,125.57,125.62,125.54,125.59,4300.0,117.6322,117.6791,117.6041,117.651,4300.0
2018-03-14 14:05:00,125.58,125.64,125.55,125.63,4129.0,117.6416,117.6978,117.6135,117.6884,4129.0
2018-03-14 14:10:00,125.61,125.61,125.53,125.57,2400.0,117.6697,117.6697,117.5947,117.6322,2400.0
2018-03-14 14:15:00,125.55,125.64,125.47,125.51,8808.0,117.6135,117.6978,117.5385,117.576,8808.0
2018-03-14 14:20:00,125.48,125.53,125.35,125.45,3108.0,117.5479,117.5947,117.4261,117.5198,3108.0
2018-03-14 14:25:00,125.41,125.42,125.3,125.3,1841.0,117.4823,117.4917,117.3793,117.3793,1841.0
2018-03-14 14:30:00,125.36,125.41,125.35,125.37,1800.0,117.4355,117.4823,117.4261,117.4449,1800.0
2018-03-14 14:35:00,125.35,125.4,125.0,125.14,8255.0,117.4261,117.473,117.0982,117.2294,8255.0
2018-03-14 14:40:00,125.07,125.1,124.72,124.72,6600.0,117.1638,117.1919,116.8359,116.8359,6600.0
2018-03-14 14:45:00,124.8,124.93,124.79,124.93,4680.0,116.9109,117.0327,116.9015,117.0327,4680.0
2018-03-14 14:50:00,124.89,125.0,124.85,124.97,2518.0,116.9952,117.0982,116.9577,117.0701,2518.0
2018-03-14 14:55:00,125.01,125.12,124.98,125.02,2200.0,117.1076,117.2107,117.0795,117.117,2200.0
2018-03-14 15:00:00,124.97,125.0,124.68,124.79,21183.0,117.0701,117.0982,116.7985,116.9015,21183.0
2018-03-14 15:05:00,124.76,124.91,124.72,124.72,5986.0,116.8734,117.0139,116.8359,116.8359,5986.0
2018-03-14 15:10:00,124.72,124.82,124.66,124.82,9402.0,116.8359,116.9296,116.7797,116.9296,9402.0
2018-03-14 15:15:00,124.85,125.04,124.8,124.84,4106.0,116.9577,117.1357,116.9109,116.9484,4106.0
2018-03-14 15:20:00,124.91,124.99,124.75,124.99,4761.0,117.0139,117.0889,116.8641,117.0889,4761.0
2018-03-14 15:25:00,125.03,125.03,124.83,124.83,5000.0,117.1264,117.1264,116.939,116.939,5000.0
2018-03-14 15:30:00,124.85,125.17,124.85,125.09,24220.0,116.9577,117.2575,116.9577,117.1826,24220.0
2018-03-14 15:35:00,125.09,125.38,125.09,125.38,46322.0,117.1826,117.4542,117.1826,117.4542,46322.0
2018-03-14 15:40:00,125.37,125.42,125.34,125.41,59235.0,117.4449,117.4917,117.4168,117.4823,59235.0
2018-03-14 15:45:00,125.42,125.76,125.42,125.66,84349.0,117.4917,117.8102,117.4917,117.7165,84349.0
2018-03-14 15:50:00,125.65,125.71,125.61,125.71,75942.0,117.7072,117.7634,117.6697,117.7634,75942.0
2018-03-14 15:55:00,125.7,125.75,125.55,125.71,162417.0,117.754,117.8008,117.6135,117.7634,162417.0
2018-03-15 09:30:00,125.88,125.98,125.43,125.43,11471.0,117.9226,118.0163,117.5011,117.5011,11471.0
2018-03-15 09:35:00,125.49,125.73,125.34,125.68,10979.0,117.5573,117.7821,117.4168,117.7353,10979.0
2018-03-15 09:40:00,125.48,125.55,125.29,125.5,2170.0,117.5479,117.6135,117.3699,117.5666,2170.0
2018-03-15 09:45:00,125.39,125.39,125.11,125.11,3915.0,117.4636,117.4636,117.2013,117.2013,3915.0
2018-03-15 09:50:00,125.11,125.16,124.98,124.98,5225.0,117.2013,117.2481,117.0795,117.0795,5225.0
2018-03-15 09:55:00,124.96,125.09,124.72,124.93,19450.0,117.0608,117.1826,116.8359,117.0327,19450.0
2018-03-15 10:00:00,124.99,125.37,124.99,125.21,9020.0,117.0889,117.4449,117.0889,117.295,9020.0
2018-03-15 10:05:00,125.21,125.29,124.98,124.98,7358.0,117.295,117.3699,117.0795,117.0795,7358.0
2018-03-15 10:10:00,124.96,125.12,124.93,125.06,19412.0,117.0608,117.2107,117.0327,117.1545,19412.0
2018-03-15 10:15:00,125.04,125.36,125.04,125.1,7746.0,117.1357,117.4355,117.1357,117.1919,7746.0
2018-03-15 10:20:00,125.05,125.16,124.87,125.14,16200.0,117.1451,117.2481,116.9765,117.2294,16200.0
2018-03-15 10:25:00,125.17,125.19,125.05,125.14,8447.0,117.2575,117.2762,117.1451,117.2294,8447.0
2018-03-15 10:30:00,125.21,125.32,125.19,125.28,3300.0,117.295,117.398,117.2762,117.3605,3300.0
2018-03-15 10:35:00,125.29,125.32,125.19,125.22,7802.0,117.3699,117.398,117.2762,117.3043,7802.0
2018-03-15 10:40:00,125.22,125.33,125.19,125.25,6699.0,117.3043,117.4074,117.2762,117.3324,6699.0
2018-03-15 10:45:00,125.23,125.3,125.03,125.22,6180.0,117.3137,117.3793,117.1264,117.3043,6180.0
2018-03-15 10:50:00,125.26,125.28,125.16,125.24,4647.0,117.3418,117.3605,117.2481,117.3231,4647.0
2018-03-15 10:55:00,125.28,125.32,125.21,125.3,5034.0,117.3605,117.398,117.295,117.3793,5034.0
2018-03-15 11:00:00,125.29,125.39,125.27,125.28,8777.0,117.3699,117.4636,117.3512,117.3605,8777.0
2018-03-15 11:05:00,125.28,125.39,125.07,125.07,5900.0,117.3605,117.4636,117.1638,117.1638,5900.0
2018-03-15 11:10:00,125.17,125.3,125.13,125.3,4000.0,117.2575,117.3793,117.22,117.3793,4000.0
2018-03-15 11:15:00,125.32,125.5,125.24,125.43,9861.0,117.398,117.5666,117.3231,117.5011,9861.0
2018-03-15 11:20:00,125.47,125.72,125.46,125.65,8436.0,117.5385,117.7727,117.5292,117.7072,8436.0
2018-03-15 11:25:00,125.68,125.81,125.68,125.78,4450.0,117.7353,117.857,117.7353,117.8289,4450.0
2018-03-15 11:30:00,125.83,126.15,125.8,126.04,17761.0,117.8758,118.1756,117.8477,118.0725,17761.0
2018-03-15 11:35:00,125.95,126.02,125.84,125.85,11402.0,117.9882,118.0538,117.8851,117.8945,11402.0
2018-03-15 11:40:00,125.85,125.85,125.75,125.8,4629.0,117.8945,117.8945,117.8008,117.8477,4629.0
2018-03-15 11:45:00,125.82,125.85,125.77,125.82,2330.0,117.8664,117.8945,117.8196,117.8664,2330.0
2018-03-15 11:50:00,125.79,125.79,125.42,125.42,7350.0,117.8383,117.8383,117.4917,117.4917,7350.0
2018-03-15 11:55:00,125.38,125.52,125.33,125.5,4533.0,117.4542,117.5854,117.4074,117.5666,4533.0
2018-03-15 12:00:00,125.56,125.56,125.44,125.51,3220.0,117.6228,117.6228,117.5104,117.576,3220.0
2018-03-15 12:05:00,125.55,125.69,125.49,125.51,3902.0,117.6135,117.7446,117.5573,117.576,3902.0
2018-03-15 12:10:00,125.52,125.57,125.36,125.4,3000.0,117.5854,117.6322,117.4355,117.473,3000.0
2018-03-15 12:15:00,125.44,125.44,125.21,125.33,5201.0,117.5104,117.5104,117.295,117.4074,5201.0
2018-03-15 12:20:00,125.34,125.47,125.2,125.31,15392.0,117.4168,117.5385,117.2856,117.3887,15392.0
2018-03-15 12:25:00,125.37,125.4,125.3,125.33,2950.0,117.4449,117.473,117.3793,117.4074,2950.0
2018-03-15 12:30:00,125.36,125.47,125.26,125.35,7838.0,117.4355,117.5385,117.3418,117.4261,7838.0
2018-03-15 12:35:00,125.33,125.34,125.17,125.19,2600.0,117.4074,117.4168,117.2575,117.2762,2600.0
2018-03-15 12:40:00,125.21,125.26,125.19,125.23,5126.0,117.295,117.3418,117.2762,117.3137,5126.0
2018-03-15 12:45:00,125.18,125.2,125.0,125.16,8658.0,117.2669,117.2856,117.0982,117.2481,8658.0
2018-03-15 12:50:00,125.12,125.29,125.12,125.14,2150.0,117.2107,117.3699,117.2107,117.2294,2150.0
2018-03-15 12:55:00,125.14,125.19,125.09,125.17,3288.0,117.2294,117.2762,117.1826,117.2575,3288.0
2018-03-15 13:00:00,125.11,125.18,125.06,125.06,2283.0,117.2013,117.2669,117.1545,117.1545,2283.0
2018-03-15 13:05:00,125.09,125.13,125.01,125.04,5140.0,117.1826,117.22,117.1076,117.1357,5140.0
2018-03-15 13:10:00,125.01,125.15,124.98,125.13,4201.0,117.1076,117.2388,117.0795,117.22,4201.0
2018-03-15 13:15:00,125.1,125.11,124.88,124.99,3140.0,117.1919,117.2013,116.9858,117.0889,3140.0
2018-03-15 13:20:00,125.01,125.08,125.0,125.01,1659.0,117.1076,117.1732,117.0982,117.1076,1659.0
2018-03-15 13:25:00,125.02,125.16,125.02,125.16,3926.0,117.117,117.2481,117.117,117.2481,3926.0
2018-03-15 13:30:00,125.17,125.17,125.07,125.07,2603.0,117.2575,117.2575,117.1638,117.1638,2603.0
2018-03-15 13:35:00,125.04,125.14,125.04,125.13,3029.0,117.1357,117.2294,117.1357,117.22,3029.0
2018-03-15 13:40:00,125.09,125.1,125.03,125.03,1411.0,117.1826,117.1919,117.1264,117.1264,1411.0
2018-03-15 13:45:00,124.95,124.99,124.86,124.98,5400.0,117.0514,117.0889,116.9671,117.0795,5400.0
2018-03-15 13:50:00,124.99,124.99,124.91,124.91,901.0,117.0889,117.0889,117.0139,117.0139,901.0
2018-03-15 13:55:00,124.86,124.9,124.76,124.82,3700.0,116.9671,117.0046,116.8734,116.9296,3700.0
2018-03-15 14:00:00,124.81,124.81,124.7,124.81,2800.0,116.9203,116.9203,116.8172,116.9203,2800.0
2018-03-15 14:05:00,124.82,124.97,124.8,124.97,2994.0,116.9296,117.0701,116.9109,117.0701,2994.0
2018-03-15 14:10:00,124.97,125.06,124.97,125.03,3701.0,117.0701,117.1545,117.0701,117.1264,3701.0
2018-03-15 14:15:00,125.05,125.1,125.01,125.05,3123.0,117.1451,117.1919,117.1076,117.1451,3123.0
2018-03-15 14:20:00,125.08,125.08,124.9,124.92,5856.0,117.1732,117.1732,117.0046,117.0233,5856.0
2018-03-15 14:25:00,124.91,124.98,124.81,124.82,4200.0,117.0139,117.0795,116.9203,116.9296,4200.0
2018-03-15 14:30:00,124.91,124.92,124.83,124.89,2200.0,117.0139,117.0233,116.939,116.9952,2200.0
2018-03-15 14:35:00,124.88,124.97,124.79,124.81,2750.0,116.9858,117.0701,116.9015,116.9203,2750.0
2018-03-15 14:40:00,124.8,124.81,124.7,124.71,2800.0,116.9109,116.9203,116.8172,116.8266,2800.0
2018-03-15 14:45:00,124.72,124.81,124.72,124.74,2334.0,116.8359,116.9203,116.8359,116.8547,2334.0
2018-03-15 14:50:00,124.77,124.78,124.69,124.71,2183.0,116.8828,116.8922,116.8078,116.8266,2183.0
2018-03-15 14:55:00,124.75,124.83,124.74,124.83,2091.0,116.8641,116.939,116.8547,116.939,2091.0
2018-03-15 15:00:00,124.82,124.86,124.7,124.72,10787.0,116.9296,116.9671,116.8172,116.8359,10787.0
2018-03-15 15:05:00,124.7,124.8,124.7,124.77,3457.0,116.8172,116.9109,116.8172,116.8828,3457.0
2018-03-15 15:10:00,124.74,124.77,124.7,124.74,3013.0,116.8547,116.8828,116.8172,116.8547,3013.0
2018-03-15 15:15:00,124.73,124.76,124.66,124.74,5883.0,116.8453,116.8734,116.7797,116.8547,5883.0
2018-03-15 15:20:00,124.78,124.93,124.78,124.88,8008.0,116.8922,117.0327,116.8922,116.9858,8008.0
2018-03-15 15:25:00,124.86,124.98,124.85,124.98,3843.0,116.9671,117.0795,116.9577,117.0795,3843.0
2018-03-15 15:30:00,124.94,125.13,124.94,125.01,10346.0,117.042,117.22,117.042,117.1076,10346.0
2018-03-15 15:35:00,125.05,125.12,124.95,124.95,8471.0,117.1451,117.2107,117.0514,117.0514,8471.0
2018-03-15 15:40:00,124.95,125.0,124.78,124.78,6644.0,117.0514,117.0982,116.8922,116.8922,6644.0
2018-03-15 15:45:00,124.78,124.86,124.75,124.85,22688.0,116.8922,116.9671,116.8641,116.9577,22688.0
2018-03-15 15:50:00,124.83,124.83,124.7,124.71,13209.0,116.939,116.939,116.8172,116.8266,13209.0
2018-03-15 15:55:00,124.72,124.75,124.64,124.66,47816.0,116.8359,116.8641,116.761,116.7797,47816.0
2018-03-16 09:30:00,124.53,124.92,124.4,124.92,130331.0,116.658,117.0233,116.5362,117.0233,130331.0
2018-03-16 09:35:00,124.61,124.76,124.49,124.54,1800.0,116.7329,116.8734,116.6205,116.6673,1800.0
2018-03-16 09:40:00,124.53,124.9,124.52,124.73,12750.0,116.658,117.0046,116.6486,116.8453,12750.0
2018-03-16 09:45:00,124.85,124.9,124.56,124.58,5615.0,116.9577,117.0046,116.6861,116.7048,5615.0
2018-03-16 09:50:00,124.67,124.84,124.66,124.74,4539.0,116.7891,116.9484,116.7797,116.8547,4539.0
2018-03-16 09:55:00,124.78,124.82,124.61,124.65,3130.0,116.8922,116.9296,116.7329,116.7704,3130.0
2018-03-16 10:00:00,124.61,124.75,124.56,124.59,5292.0,116.7329,116.8641,116.6861,116.7142,5292.0
2018-03-16 10:05:00,124.59,124.66,124.36,124.36,6928.0,116.7142,116.7797,116.4987,116.4987,6928.0
2018-03-16 10:10:00,124.34,124.61,124.26,124.6,10949.0,116.48,116.7329,116.405,116.7235,10949.0
2018-03-16 10:15:00,124.58,124.59,124.49,124.5,5273.0,116.7048,116.7142,116.6205,116.6299,5273.0
2018-03-16 10:20:00,124.5,124.59,124.47,124.48,1868.0,116.6299,116.7142,116.6018,116.6111,1868.0
2018-03-16 10:25:00,124.46,124.65,124.4,124.65,12900.0,116.5924,116.7704,116.5362,116.7704,12900.0
2018-03-16 10:30:00,124.65,124.8,124.65,124.66,8711.0,116.7704,116.9109,116.7704,116.7797,8711.0
2018-03-16 10:35:00,124.67,124.94,124.67,124.94,5331.0,116.7891,117.042,116.7891,117.042,5331.0
2018-03-16 10:40:00,124.9,124.9,124.75,124.83,11636.0,117.0046,117.0046,116.8641,116.939,11636.0
2018-03-16 10:45:00,124.8,124.84,124.75,124.78,5900.0,116.9109,116.9484,116.8641,116.8922,5900.0
2018-03-16 10:50:00,124.78,124.97,124.76,124.91,4698.0,116.8922,117.0701,116.8734,117.0139,4698.0
2018-03-16 10:55:00,124.96,125.07,124.84,124.85,15818.0,117.0608,117.1638,116.9484,116.9577,15818.0
2018-03-16 11:00:00,124.85,124.87,124.46,124.51,13688.0,116.9577,116.9765,116.5924,116.6392,13688.0
2018-03-16 11:05:00,124.5,124.74,124.5,124.65,17219.0,116.6299,116.8547,116.6299,116.7704,17219.0
2018-03-16 11:10:00,124.67,124.8,124.58,124.7,10908.0,116.7891,116.9109,116.7048,116.8172,10908.0
2018-03-16 11:15:00,124.62,124.72,124.62,124.72,4505.0,116.7423,116.8359,116.7423,116.8359,4505.0
2018-03-16 11:20:00,124.71,124.73,124.66,124.7,3400.0,116.8266,116.8453,116.7797,116.8172,3400.0
2018-03-16 11:25:00,124.73,124.77,124.59,124.71,4300.0,116.8453,116.8828,116.7142,116.8266,4300.0
2018-03-16 11:30:00,124.77,124.77,124.5,124.54,5500.0,116.8828,116.8828,116.6299,116.6673,5500.0
2018-03-16 11:35:00,124.55,124.62,124.54,124.56,1466.0,116.6767,116.7423,116.6673,116.6861,1466.0
2018-03-16 11:40:00,124.59,124.62,124.5,124.57,17166.0,116.7142,116.7423,116.6299,116.6954,17166.0
2018-03-16 11:45:00,124.61,124.61,124.46,124.46,9800.0,116.7329,116.7329,116.5924,116.5924,9800.0
2018-03-16 11:50:00,124.46,124.54,124.42,124.45,6883.0,116.5924,116.6673,116.5549,116.583,6883.0
2018-03-16 11:55:00,124.38,124.45,124.35,124.35,5200.0,116.5174,116.583,116.4893,116.4893,5200.0
2018-03-16 12:00:00,124.43,124.5,124.35,124.43,5257.0,116.5643,116.6299,116.4893,116.5643,5257.0
2018-03-16 12:05:00,124.39,124.47,124.39,124.4,2849.0,116.5268,116.6018,116.5268,116.5362,2849.0
2018-03-16 12:10:00,124.42,124.55,124.35,124.5,5764.0,116.5549,116.6767,116.4893,116.6299,5764.0
2018-03-16 12:15:00,124.5,124.58,124.47,124.58,2304.0,116.6299,116.7048,116.6018,116.7048,2304.0
2018-03-16 12:20:00,124.57,124.67,124.53,124.64,8029.0,116.6954,116.7891,116.658,116.761,8029.0
2018-03-16 12:25:00,124.63,124.68,124.57,124.65,5500.0,116.7516,116.7985,116.6954,116.7704,5500.0
2018-03-16 12:30:00,124.63,124.63,124.5,124.6,7318.0,116.7516,116.7516,116.6299,116.7235,7318.0
2018-03-16 12:35:00,124.6,124.66,124.56,124.6,5420.0,116.7235,116.7797,116.6861,116.7235,5420.0
2018-03-16 12:40:00,124.61,124.65,124.5,124.55,4622.0,116.7329,116.7704,116.6299,116.6767,4622.0
2018-03-16 12:45:00,124.53,124.62,124.53,124.62,2400.0,116.658,116.7423,116.658,116.7423,2400.0
2018-03-16 12:50:00,124.63,124.64,124.55,124.6,2000.0,116.7516,116.761,116.6767,116.7235,2000.0
2018-03-16 12:55:00,124.58,124.59,124.53,124.55,2000.0,116.7048,116.7142,116.658,116.6767,2000.0
2018-03-16 13:00:00,124.56,124.65,124.55,124.65,2500.0,116.6861,116.7704,116.6767,116.7704,2500.0
2018-03-16 13:05:00,124.63,124.68,124.59,124.68,2500.0,116.7516,116.7985,116.7142,116.7985,2500.0
2018-03-16 13:10:00,124.68,124.68,124.58,124.63,3004.0,116.7985,116.7985,116.7048,116.7516,3004.0
2018-03-16 13:15:00,124.65,124.66,124.55,124.57,3164.0,116.7704,116.7797,116.6767,116.6954,3164.0
2018-03-16 13:20:00,124.51,124.58,124.36,124.36,5323.0,116.6392,116.7048,116.4987,116.4987,5323.0
2018-03-16 13:25:00,124.4,124.46,124.33,124.4,4806.0,116.5362,116.5924,116.4706,116.5362,4806.0
2018-03-16 13:30:00,124.4,124.47,124.37,124.42,4704.0,116.5362,116.6018,116.5081,116.5549,4704.0
2018-03-16 13:35:00,124.46,124.46,124.41,124.43,1700.0,116.5924,116.5924,116.5455,116.5643,1700.0
2018-03-16 13:40:00,124.44,124.44,124.35,124.38,8457.0,116.5736,116.5736,116.4893,116.5174,8457.0
2018-03-16 13:45:00,124.41,124.43,124.32,124.38,4354.0,116.5455,116.5643,116.4612,116.5174,4354.0
2018-03-16 13:50:00,124.38,124.41,124.37,124.39,1845.0,116.5174,116.5455,116.5081,116.5268,1845.0
2018-03-16 13:55:00,124.4,124.47,124.38,124.44,4336.0,116.5362,116.6018,116.5174,116.5736,4336.0
2018-03-16 14:00:00,124.47,124.51,124.46,124.5,4562.0,116.6018,116.6392,116.5924,116.6299,4562.0
2018-03-16 14:05:00,124.5,124.54,124.48,124.5,9253.0,116.6299,116.6673,116.6111,116.6299,9253.0
2018-03-16 14:10:00,124.49,124.52,124.47,124.51,8056.0,116.6205,116.6486,116.6018,116.6392,8056.0
2018-03-16 14:15:00,124.55,124.57,124.5,124.52,5237.0,116.6767,116.6954,116.6299,116.6486,5237.0
2018-03-16 14:20:00,124.53,124.55,124.45,124.5,7317.0,116.658,116.6767,116.583,116.6299,7317.0
2018-03-16 14:25:00,124.52,124.56,124.51,124.55,3300.0,116.6486,116.6861,116.6392,116.6767,3300.0
2018-03-16 14:30:00,124.55,124.65,124.54,124.61,4586.0,116.6767,116.7704,116.6673,116.7329,4586.0
2018-03-16 14:35:00,124.62,124.69,124.62,124.63,3849.0,116.7423,116.8078,116.7423,116.7516,3849.0
2018-03-16 14:40:00,124.63,124.7,124.59,124.69,36719.0,116.7516,116.8172,116.7142,116.8078,36719.0
2018-03-16 14:45:00,124.67,124.74,124.66,124.74,5300.0,116.7891,116.8547,116.7797,116.8547,5300.0
2018-03-16 14:50:00,124.74,124.85,124.71,124.81,5020.0,116.8547,116.9577,116.8266,116.9203,5020.0
2018-03-16 14:55:00,124.82,124.85,124.77,124.77,5829.0,116.9296,116.9577,116.8828,116.8828,5829.0
2018-03-16 15:00:00,124.8,124.92,124.79,124.92,6967.0,116.9109,117.0233,116.9015,117.0233,6967.0
2018-03-16 15:05:00,124.92,124.96,124.9,124.91,6096.0,117.0233,117.0608,117.0046,117.0139,6096.0
2018-03-16 15:10:00,124.92,124.94,124.83,124.87,10624.0,117.0233,117.042,116.939,116.9765,10624.0
2018-03-16 15:15:00,124.89,124.91,124.78,124.89,12861.0,116.9952,117.0139,116.8922,116.9952,12861.0
2018-03-16 15:20:00,124.89,125.01,124.89,124.96,15716.0,116.9952,117.1076,116.9952,117.0608,15716.0
2018-03-16 15:25:00,124.96,125.11,124.96,125.1,9209.0,117.0608,117.2013,117.0608,117.1919,9209.0
2018-03-16 15:30:00,125.09,125.11,124.96,125.0,22093.0,117.1826,117.2013,117.0608,117.0982,22093.0
2018-03-16 15:35:00,125.03,125.04,124.93,125.02,13618.0,117.1264,117.1357,117.0327,117.117,13618.0
2018-03-16 15:40:00,125.0,125.02,124.93,124.97,12634.0,117.0982,117.117,117.0327,117.0701,12634.0
2018-03-16 15:45:00,124.95,125.02,124.92,125.0,22538.0,117.0514,117.117,117.0233,117.0982,22538.0
2018-03-16 15:50:00,125.0,125.03,124.92,124.97,26635.0,117.0982,117.1264,117.0233,117.0701,26635.0
2018-03-16 15:55:00,124.97,125.01,124.73,124.75,84986.0,117.0701,117.1076,116.8453,116.8641,84986.0
2018-03-19 09:30:00,124.84,125.08,124.46,124.73,16165.0,116.9484,117.1732,116.5924,116.8453,16165.0
2018-03-19 09:35:00,124.72,124.95,124.66,124.94,12250.0,116.8359,117.0514,116.7797,117.042,12250.0
2018-03-19 09:40:00,124.9,124.91,124.64,124.76,6238.0,117.0046,117.0139,116.761,116.8734,6238.0
2018-03-19 09:45:00,124.76,124.97,124.65,124.82,5048.0,116.8734,117.0701,116.7704,116.9296,5048.0
2018-03-19 09:50:00,124.88,125.26,124.82,125.13,13857.0,116.9858,117.3418,116.9296,117.22,13857.0
2018-03-19 09:55:00,125.17,125.35,125.14,125.35,5073.0,117.2575,117.4261,117.2294,117.4261,5073.0
2018-03-19 10:00:00,125.39,125.55,125.29,125.55,8767.0,117.4636,117.6135,117.3699,117.6135,8767.0
2018-03-19 10:05:00,125.55,125.59,125.42,125.42,5309.0,117.6135,117.651,117.4917,117.4917,5309.0
2018-03-19 10:10:00,125.34,125.39,125.09,125.1,12794.0,117.4168,117.4636,117.1826,117.1919,12794.0
2018-03-19 10:15:00,125.05,125.13,124.91,125.02,13074.0,117.1451,117.22,117.0139,117.117,13074.0
2018-03-19 10:20:00,125.02,125.03,124.76,125.0,12639.0,117.117,117.1264,116.8734,117.0982,12639.0
2018-03-19 10:25:00,125.04,125.21,125.03,125.17,4719.0,117.1357,117.295,117.1264,117.2575,4719.0
2018-03-19 10:30:00,125.2,125.21,125.04,125.04,13208.0,117.2856,117.295,117.1357,117.1357,13208.0
2018-03-19 10:35:00,125.04,125.05,124.85,124.85,9414.0,117.1357,117.1451,116.9577,116.9577,9414.0
2018-03-19 10:40:00,124.84,124.9,124.78,124.87,5290.0,116.9484,117.0046,116.8922,116.9765,5290.0
2018-03-19 10:45:00,124.83,124.9,124.66,124.67,7224.0,116.939,117.0046,116.7797,116.7891,7224.0
2018-03-19 10:50:00,124.67,124.83,124.67,124.81,8593.0,116.7891,116.939,116.7891,116.9203,8593.0
2018-03-19 10:55:00,124.81,124.86,124.78,124.86,7521.0,116.9203,116.9671,116.8922,116.9671,7521.0
2018-03-19 11:00:00,124.82,125.03,124.8,124.93,8621.0,116.9296,117.1264,116.9109,117.0327,8621.0
2018-03-19 11:05:00,125.02,125.06,124.98,125.05,14597.0,117.117,117.1545,117.0795,117.1451,14597.0
2018-03-19 11:10:00,125.06,125.11,124.89,124.91,11223.0,117.1545,117.2013,116.9952,117.0139,11223.0
2018-03-19 11:15:00,124.89,124.98,124.82,124.98,5347.0,116.9952,117.0795,116.9296,117.0795,5347.0
2018-03-19 11:20:00,124.93,125.22,124.93,125.15,7547.0,117.0327,117.3043,117.0327,117.2388,7547.0
2018-03-19 11:25:00,125.16,125.23,125.16,125.19,7141.0,117.2481,117.3137,117.2481,117.2762,7141.0
2018-03-19 11:30:00,125.22,125.23,124.99,125.08,6400.0,117.3043,117.3137,117.0889,117.1732,6400.0
2018-03-19 11:35:00,125.11,125.24,125.11,125.14,2962.0,117.2013,117.3231,117.2013,117.2294,2962.0
2018-03-19 11:40:00,125.12,125.16,125.05,125.1,8000.0,117.2107,117.2481,117.1451,117.1919,8000.0
2018-03-19 11:45:00,125.08,125.08,124.92,125.0,5965.0,117.1732,117.1732,117.0233,117.0982,5965.0
2018-03-19 11:50:00,124.97,125.02,124.64,124.73,11595.0,117.0701,117.117,116.761,116.8453,11595.0
2018-03-19 11:55:00,124.66,124.7,124.49,124.58,8481.0,116.7797,116.8172,116.6205,116.7048,8481.0
2018-03-19 12:00:00,124.62,124.72,124.57,124.61,5300.0,116.7423,116.8359,116.6954,116.7329,5300.0
2018-03-19 12:05:00,124.7,124.78,124.59,124.65,2940.0,116.8172,116.8922,116.7142,116.7704,2940.0
2018-03-19 12:10:00,124.63,124.63,124.51,124.59,3742.0,116.7516,116.7516,116.6392,116.7142,3742.0
2018-03-19 12:15:00,124.55,124.55,124.37,124.43,3661.0,116.6767,116.6767,116.5081,116.5643,3661.0
2018-03-19 12:20:00,124.46,124.46,124.34,124.37,8120.0,116.5924,116.5924,116.48,116.5081,8120.0
2018-03-19 12:25:00,124.42,124.46,124.37,124.4,17540.0,116.5549,116.5924,116.5081,116.5362,17540.0
2018-03-19 12:30:00,124.4,124.44,124.17,124.24,7126.0,116.5362,116.5736,116.3207,116.3863,7126.0
2018-03-19 12:35:00,124.27,124.34,124.18,124.25,10967.0,116.4144,116.48,116.3301,116.3957,10967.0
2018-03-19 12:40:00,124.18,124.28,124.15,124.15,4070.0,116.3301,116.4238,116.302,116.302,4070.0
2018-03-19 12:45:00,124.13,124.13,123.95,124.0,3623.0,116.2832,116.2832,116.1146,116.1615,3623.0
2018-03-19 12:50:00,124.0,124.07,123.96,124.04,10005.0,116.1615,116.227,116.124,116.1989,10005.0
2018-03-19 12:55:00,124.07,124.22,124.07,124.12,3001.0,116.227,116.3676,116.227,116.2739,3001.0
2018-03-19 13:00:00,124.09,124.17,123.99,123.99,2936.0,116.2458,116.3207,116.1521,116.1521,2936.0
2018-03-19 13:05:00,123.98,124.03,123.69,123.72,5456.0,116.1427,116.1896,115.8711,115.8992,5456.0
2018-03-19 13:10:00,123.69,123.72,123.55,123.69,4465.0,115.8711,115.8992,115.7399,115.8711,4465.0
2018-03-19 13:15:00,123.68,123.88,123.68,123.88,1600.0,115.8617,116.049,115.8617,116.049,1600.0
2018-03-19 13:20:00,123.82,123.85,123.61,123.61,9413.0,115.9928,116.0209,115.7961,115.7961,9413.0
2018-03-19 13:25:00,123.57,123.66,123.48,123.59,5471.0,115.7586,115.843,115.6743,115.7774,5471.0
2018-03-19 13:30:00,123.55,123.72,123.53,123.54,6000.0,115.7399,115.8992,115.7212,115.7305,6000.0
2018-03-19 13:35:00,123.52,123.68,123.52,123.68,2722.0,115.7118,115.8617,115.7118,115.8617,2722.0
2018-03-19 13:40:00,123.69,123.73,123.65,123.66,2500.0,115.8711,115.9085,115.8336,115.843,2500.0
2018-03-19 13:45:00,123.73,123.83,123.71,123.81,4213.0,115.9085,116.0022,115.8898,115.9835,4213.0
2018-03-19 13:50:00,123.77,123.89,123.75,123.85,3606.0,115.946,116.0584,115.9273,116.0209,3606.0
2018-03-19 13:55:00,123.83,123.95,123.8,123.92,3000.0,116.0022,116.1146,115.9741,116.0865,3000.0
2018-03-19 14:00:00,124.03,124.18,124.0,124.09,2300.0,116.1896,116.3301,116.1615,116.2458,2300.0
2018-03-19 14:05:00,124.12,124.19,124.08,124.18,3160.0,116.2739,116.3395,116.2364,116.3301,3160.0
2018-03-19 14:10:00,124.14,124.19,124.09,124.16,2159.0,116.2926,116.3395,116.2458,116.3113,2159.0
2018-03-19 14:15:00,124.15,124.21,124.01,124.01,2276.0,116.302,116.3582,116.1708,116.1708,2276.0
2018-03-19 14:20:00,124.05,124.06,123.89,123.93,2400.0,116.2083,116.2177,116.0584,116.0959,2400.0
2018-03-19 14:25:00,123.91,124.03,123.91,124.02,2503.0,116.0772,116.1896,116.0772,116.1802,2503.0
2018-03-19 14:30:00,123.99,123.99,123.86,123.86,2454.0,116.1521,116.1521,116.0303,116.0303,2454.0
2018-03-19 14:35:00,123.83,123.87,123.61,123.67,5593.0,116.0022,116.0397,115.7961,115.8523,5593.0
2018-03-19 14:40:00,123.69,123.73,123.57,123.73,2823.0,115.8711,115.9085,115.7586,115.9085,2823.0
2018-03-19 14:45:00,123.82,123.9,123.75,123.85,4165.0,115.9928,116.0678,115.9273,116.0209,4165.0
2018-03-19 14:50:00,123.81,124.0,123.75,123.98,4450.0,115.9835,116.1615,115.9273,116.1427,4450.0
2018-03-19 14:55:00,124.03,124.14,124.02,124.07,3973.0,116.1896,116.2926,116.1802,116.227,3973.0
2018-03-19 15:00:00,124.04,124.04,123.89,123.94,6140.0,116.1989,116.1989,116.0584,116.1053,6140.0
2018-03-19 15:05:00,123.91,124.05,123.82,123.92,3941.0,116.0772,116.2083,115.9928,116.0865,3941.0
2018-03-19 15:10:00,123.92,124.03,123.89,123.96,3100.0,116.0865,116.1896,116.0584,116.124,3100.0
2018-03-19 15:15:00,123.98,124.32,123.98,124.29,5600.0,116.1427,116.4612,116.1427,116.4331,5600.0
2018-03-19 15:20:00,124.34,124.39,124.14,124.16,5900.0,116.48,116.5268,116.2926,116.3113,5900.0
2018-03-19 15:25:00,124.17,124.25,124.12,124.21,4000.0,116.3207,116.3957,116.2739,116.3582,4000.0
2018-03-19 15:30:00,124.22,124.23,124.11,124.19,6702.0,116.3676,116.3769,116.2645,116.3395,6702.0
2018-03-19 15:35:00,124.17,124.25,124.04,124.19,7900.0,116.3207,116.3957,116.1989,116.3395,7900.0
2018-03-19 15:40:00,124.18,124.3,124.09,124.14,12490.0,116.3301,116.4425,116.2458,116.2926,12490.0
2018-03-19 15:45:00,124.09,124.39,124.04,124.16,21888.0,116.2458,116.5268,116.1989,116.3113,21888.0
2018-03-19 15:50:00,124.14,124.32,124.12,124.3,19958.0,116.2926,116.4612,116.2739,116.4425,19958.0
2018-03-19 15:55:00,124.31,124.54,124.29,124.41,45574.0,116.4519,116.6673,116.4331,116.5455,45574.0
2018-03-20 09:30:00,125.29,126.74,124.52,126.73,32481.0,117.3699,118.7283,116.6486,118.7189,32481.0
2018-03-20 09:35:00,126.84,126.96,126.0,126.2,16220.0,118.8219,118.9343,118.035,118.2224,16220.0
2018-03-20 09:40:00,126.15,126.42,126.03,126.23,27918.0,118.1756,118.4285,118.0631,118.2505,27918.0
2018-03-20 09:45:00,126.23,126.41,126.14,126.14,38184.0,118.2505,118.4191,118.1662,118.1662,38184.0
2018-03-20 09:50:00,126.12,126.13,125.87,125.87,5927.0,118.1474,118.1568,117.9133,117.9133,5927.0
2018-03-20 09:55:00,125.86,125.86,125.39,125.39,7431.0,117.9039,117.9039,117.4636,117.4636,7431.0
2018-03-20 10:00:00,125.44,125.44,125.12,125.27,22843.0,117.5104,117.5104,117.2107,117.3512,22843.0
2018-03-20 10:05:00,125.27,125.47,125.16,125.24,11774.0,117.3512,117.5385,117.2481,117.3231,11774.0
2018-03-20 10:10:00,125.27,125.27,124.75,124.75,20846.0,117.3512,117.3512,116.8641,116.8641,20846.0
2018-03-20 10:15:00,124.81,125.23,124.81,125.22,13567.0,116.9203,117.3137,116.9203,117.3043,13567.0
2018-03-20 10:20:00,125.23,125.25,125.07,125.15,7779.0,117.3137,117.3324,117.1638,117.2388,7779.0
2018-03-20 10:25:00,125.13,125.13,124.92,125.11,14512.0,117.22,117.22,117.0233,117.2013,14512.0
2018-03-20 10:30:00,125.1,125.62,125.1,125.29,32470.0,117.1919,117.6791,117.1919,117.3699,32470.0
2018-03-20 10:35:00,125.29,125.38,125.22,125.22,5487.0,117.3699,117.4542,117.3043,117.3043,5487.0
2018-03-20 10:40:00,125.21,125.21,124.96,125.0,12058.0,117.295,117.295,117.0608,117.0982,12058.0
2018-03-20 10:45:00,124.94,125.24,124.94,125.18,6599.0,117.042,117.3231,117.042,117.2669,6599.0
2018-03-20 10:50:00,125.14,125.33,125.11,125.27,5200.0,117.2294,117.4074,117.2013,117.3512,5200.0
2018-03-20 10:55:00,125.26,125.33,125.19,125.31,6238.0,117.3418,117.4074,117.2762,117.3887,6238.0
2018-03-20 11:00:00,125.31,125.39,125.11,125.12,3901.0,117.3887,117.4636,117.2013,117.2107,3901.0
2018-03-20 11:05:00,125.15,125.28,125.03,125.11,7531.0,117.2388,117.3605,117.1264,117.2013,7531.0
2018-03-20 11:10:00,125.12,125.15,124.92,125.01,11377.0,117.2107,117.2388,117.0233,117.1076,11377.0
2018-03-20 11:15:00,125.03,125.11,124.91,124.99,5502.0,117.1264,117.2013,117.0139,117.0889,5502.0
2018-03-20 11:20:00,124.99,125.28,124.92,125.22,13167.0,117.0889,117.3605,117.0233,117.3043,13167.0
2018-03-20 11:25:00,125.24,125.32,125.15,125.19,10355.0,117.3231,117.398,117.2388,117.2762,10355.0
2018-03-20 11:30:00,125.18,125.18,124.98,125.07,4651.0,117.2669,117.2669,117.0795,117.1638,4651.0
2018-03-20 11:35:00,125.06,125.16,125.06,125.14,2800.0,117.1545,117.2481,117.1545,117.2294,2800.0
2018-03-20 11:40:00,125.09,125.09,124.96,125.06,3200.0,117.1826,117.1826,117.0608,117.1545,3200.0
2018-03-20 11:45:00,125.02,125.02,124.92,124.97,2603.0,117.117,117.117,117.0233,117.0701,2603.0
2018-03-20 11:50:00,125.0,125.0,124.9,124.96,5092.0,117.0982,117.0982,117.0046,117.0608,5092.0
2018-03-20 11:55:00,124.92,125.0,124.88,125.0,6618.0,117.0233,117.0982,116.9858,117.0982,6618.0
2018-03-20 12:00:00,124.98,125.0,124.87,124.95,4104.0,117.0795,117.0982,116.9765,117.0514,4104.0
2018-03-20 12:05:00,124.97,125.0,124.89,124.93,5608.0,117.0701,117.0982,116.9952,117.0327,5608.0
2018-03-20 12:10:00,124.93,125.11,124.93,125.11,3826.0,117.0327,117.2013,117.0327,117.2013,3826.0
2018-03-20 12:15:00,125.1,125.14,125.05,125.05,5691.0,117.1919,117.2294,117.1451,117.1451,5691.0
2018-03-20 12:20:00,125.07,125.22,124.98,125.04,6322.0,117.1638,117.3043,117.0795,117.1357,6322.0
2018-03-20 12:25:00,125.07,125.1,125.04,125.06,3004.0,117.1638,117.1919,117.1357,117.1545,3004.0
2018-03-20 12:30:00,125.03,125.07,124.91,124.92,10726.0,117.1264,117.1638,117.0139,117.0233,10726.0
2018-03-20 12:35:00,124.92,125.03,124.73,124.82,23779.0,117.0233,117.1264,116.8453,116.9296,23779.0
2018-03-20 12:40:00,124.82,125.03,124.76,124.82,8369.0,116.9296,117.1264,116.8734,116.9296,8369.0
2018-03-20 12:45:00,124.82,124.85,124.69,124.72,5486.0,116.9296,116.9577,116.8078,116.8359,5486.0
2018-03-20 12:50:00,124.73,124.74,124.59,124.66,7687.0,116.8453,116.8547,116.7142,116.7797,7687.0
2018-03-20 12:55:00,124.64,124.66,124.53,124.62,8529.0,116.761,116.7797,116.658,116.7423,8529.0
2018-03-20 13:00:00,124.61,124.74,124.61,124.67,6307.0,116.7329,116.8547,116.7329,116.7891,6307.0
2018-03-20 13:05:00,124.66,124.7,124.56,124.57,5667.0,116.7797,116.8172,116.6861,116.6954,5667.0
2018-03-20 13:10:00,124.6,124.61,124.52,124.61,5084.0,116.7235,116.7329,116.6486,116.7329,5084.0
2018-03-20 13:15:00,124.63,124.65,124.52,124.55,7470.0,116.7516,116.7704,116.6486,116.6767,7470.0
2018-03-20 13:20:00,124.55,124.63,124.47,124.59,7565.0,116.6767,116.7516,116.6018,116.7142,7565.0
2018-03-20 13:25:00,124.6,124.66,124.59,124.65,4036.0,116.7235,116.7797,116.7142,116.7704,4036.0
2018-03-20 13:30:00,124.62,124.62,124.43,124.46,5008.0,116.7423,116.7423,116.5643,116.5924,5008.0
2018-03-20 13:35:00,124.45,124.5,124.39,124.45,3618.0,116.583,116.6299,116.5268,116.583,3618.0
2018-03-20 13:40:00,124.49,124.6,124.47,124.55,5800.0,116.6205,116.7235,116.6018,116.6767,5800.0
2018-03-20 13:45:00,124.55,124.71,124.49,124.71,5998.0,116.6767,116.8266,116.6205,116.8266,5998.0
2018-03-20 13:50:00,124.72,124.77,124.69,124.7,9920.0,116.8359,116.8828,116.8078,116.8172,9920.0
2018-03-20 13:55:00,124.75,124.75,124.68,124.69,4204.0,116.8641,116.8641,116.7985,116.8078,4204.0
2018-03-20 14:00:00,124.67,124.74,124.55,124.74,6260.0,116.7891,116.8547,116.6767,116.8547,6260.0
2018-03-20 14:05:00,124.75,124.76,124.65,124.65,6385.0,116.8641,116.8734,116.7704,116.7704,6385.0
2018-03-20 14:10:00,124.68,124.72,124.64,124.68,5010.0,116.7985,116.8359,116.761,116.7985,5010.0
2018-03-20 14:15:00,124.7,124.76,124.66,124.75,5703.0,116.8172,116.8734,116.7797,116.8641,5703.0
2018-03-20 14:20:00,124.77,124.95,124.75,124.89,7691.0,116.8828,117.0514,116.8641,116.9952,7691.0
2018-03-20 14:25:00,124.85,125.04,124.85,124.98,5500.0,116.9577,117.1357,116.9577,117.0795,5500.0
2018-03-20 14:30:00,125.0,125.06,124.96,125.0,5322.0,117.0982,117.1545,117.0608,117.0982,5322.0
2018-03-20 14:35:00,125.01,125.07,125.01,125.07,4491.0,117.1076,117.1638,117.1076,117.1638,4491.0
2018-03-20 14:40:00,125.04,125.09,125.0,125.09,11500.0,117.1357,117.1826,117.0982,117.1826,11500.0
2018-03-20 14:45:00,125.08,125.18,125.08,125.12,6194.0,117.1732,117.2669,117.1732,117.2107,6194.0
2018-03-20 14:50:00,125.1,125.13,125.02,125.04,6455.0,117.1919,117.22,117.117,117.1357,6455.0
2018-03-20 14:55:00,125.06,125.08,124.91,125.07,16759.0,117.1545,117.1732,117.0139,117.1638,16759.0
2018-03-20 15:00:00,125.05,125.17,125.05,125.13,10826.0,117.1451,117.2575,117.1451,117.22,10826.0
2018-03-20 15:05:00,125.16,125.28,125.16,125.23,7304.0,117.2481,117.3605,117.2481,117.3137,7304.0
2018-03-20 15:10:00,125.2,125.23,125.13,125.2,8474.0,117.2856,117.3137,117.22,117.2856,8474.0
2018-03-20 15:15:00,125.22,125.22,125.08,125.09,8144.0,117.3043,117.3043,117.1732,117.1826,8144.0
2018-03-20 15:20:00,125.1,125.18,125.1,125.13,9997.0,117.1919,117.2669,117.1919,117.22,9997.0
2018-03-20 15:25:00,125.12,125.16,125.05,125.05,12606.0,117.2107,117.2481,117.1451,117.1451,12606.0
2018-03-20 15:30:00,125.05,125.12,125.05,125.11,19816.0,117.1451,117.2107,117.1451,117.2013,19816.0
2018-03-20 15:35:00,125.13,125.13,124.91,124.98,11738.0,117.22,117.22,117.0139,117.0795,11738.0
2018-03-20 15:40:00,124.98,125.0,124.82,124.88,12353.0,117.0795,117.0982,116.9296,116.9858,12353.0
2018-03-20 15:45:00,124.86,125.02,124.65,124.97,20520.0,116.9671,117.117,116.7704,117.0701,20520.0
2018-03-20 15:50:00,124.94,124.99,124.8,124.88,33889.0,117.042,117.0889,116.9109,116.9858,33889.0
2018-03-20 15:55:00,124.86,124.87,124.69,124.83,87669.0,116.9671,116.9765,116.8078,116.939,87669.0
2018-03-21 09:30:00,124.83,124.93,124.31,124.83,11152.0,116.939,117.0327,116.4519,116.939,11152.0
2018-03-21 09:35:00,124.82,125.13,124.66,125.1,7800.0,116.9296,117.22,116.7797,117.1919,7800.0
2018-03-21 09:40:00,125.0,125.0,124.57,124.62,5225.0,117.0982,117.0982,116.6954,116.7423,5225.0
2018-03-21 09:45:00,124.55,124.89,124.46,124.89,1950.0,116.6767,116.9952,116.5924,116.9952,1950.0
2018-03-21 09:50:00,124.88,125.07,124.88,125.01,2775.0,116.9858,117.1638,116.9858,117.1076,2775.0
2018-03-21 09:55:00,124.96,125.05,124.79,124.82,12142.0,117.0608,117.1451,116.9015,116.9296,12142.0
2018-03-21 10:00:00,124.77,124.92,124.51,124.74,9249.0,116.8828,117.0233,116.6392,116.8547,9249.0
2018-03-21 10:05:00,124.83,124.91,124.8,124.8,3400.0,116.939,117.0139,116.9109,116.9109,3400.0
2018-03-21 10:10:00,124.84,124.88,124.56,124.64,9201.0,116.9484,116.9858,116.6861,116.761,9201.0
2018-03-21 10:15:00,124.6,124.73,124.55,124.73,6250.0,116.7235,116.8453,116.6767,116.8453,6250.0
2018-03-21 10:20:00,124.66,124.78,124.57,124.57,5144.0,116.7797,116.8922,116.6954,116.6954,5144.0
2018-03-21 10:25:00,124.57,124.75,124.55,124.64,4600.0,116.6954,116.8641,116.6767,116.761,4600.0
2018-03-21 10:30:00,124.62,124.85,124.62,124.7,7100.0,116.7423,116.9577,116.7423,116.8172,7100.0
2018-03-21 10:35:00,124.67,124.8,124.64,124.66,5300.0,116.7891,116.9109,116.761,116.7797,5300.0
2018-03-21 10:40:00,124.71,124.74,124.64,124.74,2282.0,116.8266,116.8547,116.761,116.8547,2282.0
2018-03-21 10:45:00,124.75,124.83,124.54,124.55,4903.0,116.8641,116.939,116.6673,116.6767,4903.0
2018-03-21 10:50:00,124.56,124.65,124.45,124.45,4501.0,116.6861,116.7704,116.583,116.583,4501.0
2018-03-21 10:55:00,124.5,124.5,124.16,124.16,4797.0,116.6299,116.6299,116.3113,116.3113,4797.0
2018-03-21 11:00:00,124.17,124.2,124.0,124.03,6025.0,116.3207,116.3488,116.1615,116.1896,6025.0
2018-03-21 11:05:00,124.04,124.11,123.83,124.05,10858.0,116.1989,116.2645,116.0022,116.2083,10858.0
2018-03-21 11:10:00,124.07,124.12,123.99,124.03,1700.0,116.227,116.2739,116.1521,116.1896,1700.0
2018-03-21 11:15:00,124.07,124.26,124.03,124.21,3110.0,116.227,116.405,116.1896,116.3582,3110.0
2018-03-21 11:20:00,124.2,124.29,124.17,124.28,1750.0,116.3488,116.4331,116.3207,116.4238,1750.0
2018-03-21 11:25:00,124.27,124.33,124.21,124.33,3000.0,116.4144,116.4706,116.3582,116.4706,3000.0
2018-03-21 11:30:00,124.32,124.37,124.2,124.22,2800.0,116.4612,116.5081,116.3488,116.3676,2800.0
2018-03-21 11:35:00,124.18,124.23,124.05,124.13,10050.0,116.3301,116.3769,116.2083,116.2832,10050.0
2018-03-21 11:40:00,124.09,124.15,124.01,124.04,4059.0,116.2458,116.302,116.1708,116.1989,4059.0
2018-03-21 11:45:00,124.02,124.11,123.93,123.93,22588.0,116.1802,116.2645,116.0959,116.0959,22588.0
2018-03-21 11:50:00,123.86,123.88,123.78,123.86,7063.0,116.0303,116.049,115.9554,116.0303,7063.0
2018-03-21 11:55:00,123.89,123.98,123.84,123.86,4346.0,116.0584,116.1427,116.0116,116.0303,4346.0
2018-03-21 12:00:00,123.9,123.9,123.75,123.76,2875.0,116.0678,116.0678,115.9273,115.9366,2875.0
2018-03-21 12:05:00,123.79,123.89,123.75,123.89,3300.0,115.9647,116.0584,115.9273,116.0584,3300.0
2018-03-21 12:10:00,123.89,124.11,123.88,123.99,21153.0,116.0584,116.2645,116.049,116.1521,21153.0
2018-03-21 12:15:00,123.98,124.01,123.89,123.94,9464.0,116.1427,116.1708,116.0584,116.1053,9464.0
2018-03-21 12:20:00,123.93,124.0,123.87,123.99,3900.0,116.0959,116.1615,116.0397,116.1521,3900.0
2018-03-21 12:25:00,123.96,123.96,123.88,123.9,2602.0,116.124,116.124,116.049,116.0678,2602.0
2018-03-21 12:30:00,123.88,123.97,123.86,123.96,6700.0,116.049,116.1334,116.0303,116.124,6700.0
2018-03-21 12:35:00,123.94,123.95,123.87,123.89,7902.0,116.1053,116.1146,116.0397,116.0584,7902.0
2018-03-21 12:40:00,123.91,124.14,123.9,124.08,10078.0,116.0772,116.2926,116.0678,116.2364,10078.0
2018-03-21 12:45:00,124.1,124.15,124.07,124.13,5500.0,116.2551,116.302,116.227,116.2832,5500.0
2018-03-21 12:50:00,124.12,124.19,124.09,124.15,4683.0,116.2739,116.3395,116.2458,116.302,4683.0
2018-03-21 12:55:00,124.13,124.2,124.1,124.14,2308.0,116.2832,116.3488,116.2551,116.2926,2308.0
2018-03-21 13:00:00,124.13,124.19,124.03,124.19,1450.0,116.2832,116.3395,116.1896,116.3395,1450.0
2018-03-21 13:05:00,124.11,124.13,123.97,123.98,6546.0,116.2645,116.2832,116.1334,116.1427,6546.0
2018-03-21 13:10:00,124.01,124.01,123.9,123.9,2169.0,116.1708,116.1708,116.0678,116.0678,2169.0
2018-03-21 13:15:00,123.9,123.9,123.79,123.83,2420.0,116.0678,116.0678,115.9647,116.0022,2420.0
2018-03-21 13:20:00,123.87,123.87,123.71,123.73,4202.0,116.0397,116.0397,115.8898,115.9085,4202.0
2018-03-21 13:25:00,123.71,123.77,123.68,123.68,900.0,115.8898,115.946,115.8617,115.8617,900.0
2018-03-21 13:30:00,123.66,123.81,123.66,123.8,5161.0,115.843,115.9835,115.843,115.9741,5161.0
2018-03-21 13:35:00,123.8,124.02,123.8,123.89,6049.0,115.9741,116.1802,115.9741,116.0584,6049.0
2018-03-21 13:40:00,123.9,123.93,123.76,123.78,7723.0,116.0678,116.0959,115.9366,115.9554,7723.0
2018-03-21 13:45:00,123.78,123.94,123.78,123.93,3962.0,115.9554,116.1053,115.9554,116.0959,3962.0
2018-03-21 13:50:00,123.93,123.96,123.86,123.94,4960.0,116.0959,116.124,116.0303,116.1053,4960.0
2018-03-21 13:55:00,123.98,124.13,123.96,124.08,5623.0,116.1427,116.2832,116.124,116.2364,5623.0
2018-03-21 14:00:00,124.07,124.62,123.98,124.14,32786.0,116.227,116.7423,116.1427,116.2926,32786.0
2018-03-21 14:05:00,124.1,124.57,124.08,124.51,14535.0,116.2551,116.6954,116.2364,116.6392,14535.0
2018-03-21 14:10:00,124.47,124.5,124.32,124.32,9615.0,116.6018,116.6299,116.4612,116.4612,9615.0
2018-03-21 14:15:00,124.33,124.56,124.28,124.32,11944.0,116.4706,116.6861,116.4238,116.4612,11944.0
2018-03-21 14:20:00,124.35,124.37,124.05,124.05,7711.0,116.4893,116.5081,116.2083,116.2083,7711.0
2018-03-21 14:25:00,124.05,124.11,123.78,123.98,9366.0,116.2083,116.2645,115.9554,116.1427,9366.0
2018-03-21 14:30:00,123.93,123.94,123.74,123.89,16593.0,116.0959,116.1053,115.9179,116.0584,16593.0
2018-03-21 14:35:00,123.9,123.9,123.63,123.65,12324.0,116.0678,116.0678,115.8149,115.8336,12324.0
2018-03-21 14:40:00,123.63,123.75,123.34,123.7,14025.0,115.8149,115.9273,115.5432,115.8804,14025.0
2018-03-21 14:45:00,123.67,123.67,123.44,123.45,10637.0,115.8523,115.8523,115.6369,115.6462,10637.0
2018-03-21 14:50:00,123.42,123.45,123.08,123.22,15419.0,115.6181,115.6462,115.2996,115.4308,15419.0
2018-03-21 14:55:00,123.23,123.55,123.21,123.55,9981.0,115.4401,115.7399,115.4214,115.7399,9981.0
2018-03-21 15:00:00,123.51,123.8,123.48,123.72,19579.0,115.7024,115.9741,115.6743,115.8992,19579.0
2018-03-21 15:05:00,123.73,123.87,123.54,123.86,12134.0,115.9085,116.0397,115.7305,116.0303,12134.0
2018-03-21 15:10:00,123.87,124.17,123.73,124.16,18754.0,116.0397,116.3207,115.9085,116.3113,18754.0
2018-03-21 15:15:00,124.16,124.16,123.89,124.0,18205.0,116.3113,116.3113,116.0584,116.1615,18205.0
2018-03-21 15:20:00,124.0,124.11,123.96,123.98,11503.0,116.1615,116.2645,116.124,116.1427,11503.0
2018-03-21 15:25:00,123.97,123.97,123.83,123.9,8412.0,116.1334,116.1334,116.0022,116.0678,8412.0
2018-03-21 15:30:00,123.9,123.97,123.82,123.94,14020.0,116.0678,116.1334,115.9928,116.1053,14020.0
2018-03-21 15:35:00,123.94,124.06,123.9,123.92,17076.0,116.1053,116.2177,116.0678,116.0865,17076.0
2018-03-21 15:40:00,123.91,123.98,123.76,123.8,15583.0,116.0772,116.1427,115.9366,115.9741,15583.0
2018-03-21 15:45:00,123.76,124.0,123.71,123.97,40264.0,115.9366,116.1615,115.8898,116.1334,40264.0
2018-03-21 15:50:00,123.95,124.02,123.62,123.63,60836.0,116.1146,116.1802,115.8055,115.8149,60836.0
2018-03-21 15:55:00,123.64,123.75,123.3,123.35,94076.0,115.8242,115.9273,115.5057,115.5526,94076.0
2018-03-22 09:30:00,124.55,124.55,123.76,124.47,68761.0,116.6767,116.6767,115.9366,116.6018,68761.0
2018-03-22 09:35:00,124.66,124.8,124.32,124.7,14575.0,116.7797,116.9109,116.4612,116.8172,14575.0
2018-03-22 09:40:00,124.8,124.92,124.31,124.5,20489.0,116.9109,117.0233,116.4519,116.6299,20489.0
2018-03-22 09:45:00,124.41,124.58,124.28,124.5,21192.0,116.5455,116.7048,116.4238,116.6299,21192.0
2018-03-22 09:50:00,124.52,124.63,124.43,124.56,15210.0,116.6486,116.7516,116.5643,116.6861,15210.0
2018-03-22 09:55:00,124.62,124.65,124.28,124.28,14528.0,116.7423,116.7704,116.4238,116.4238,14528.0
2018-03-22 10:00:00,124.37,124.51,124.14,124.45,11127.0,116.5081,116.6392,116.2926,116.583,11127.0
2018-03-22 10:05:00,124.46,124.6,124.26,124.44,10807.0,116.5924,116.7235,116.405,116.5736,10807.0
2018-03-22 10:10:00,124.45,124.86,124.4,124.8,17209.0,116.583,116.9671,116.5362,116.9109,17209.0
2018-03-22 10:15:00,124.79,124.91,124.52,124.52,6296.0,116.9015,117.0139,116.6486,116.6486,6296.0
2018-03-22 10:20:00,124.51,124.71,124.35,124.44,12090.0,116.6392,116.8266,116.4893,116.5736,12090.0
2018-03-22 10:25:00,124.6,124.77,124.35,124.47,7900.0,116.7235,116.8828,116.4893,116.6018,7900.0
2018-03-22 10:30:00,124.48,124.49,124.04,124.16,43971.0,116.6111,116.6205,116.1989,116.3113,43971.0
2018-03-22 10:35:00,124.18,124.31,124.04,124.24,9600.0,116.3301,116.4519,116.1989,116.3863,9600.0
2018-03-22 10:40:00,124.29,124.29,124.0,124.01,10616.0,116.4331,116.4331,116.1615,116.1708,10616.0
2018-03-22 10:45:00,124.01,124.03,123.68,123.87,25685.0,116.1708,116.1896,115.8617,116.0397,25685.0
2018-03-22 10:50:00,123.81,123.9,123.76,123.82,8767.0,115.9835,116.0678,115.9366,115.9928,8767.0
2018-03-22 10:55:00,123.77,123.85,123.15,123.27,10781.0,115.946,116.0209,115.3652,115.4776,10781.0
2018-03-22 11:00:00,123.34,123.37,123.01,123.07,9098.0,115.5432,115.5713,115.234,115.2903,9098.0
2018-03-22 11:05:00,123.1,123.1,122.84,122.93,6855.0,115.3184,115.3184,115.0748,115.1591,6855.0
2018-03-22 11:10:00,122.97,123.01,122.67,122.69,17878.0,115.1966,115.234,114.9155,114.9343,17878.0
2018-03-22 11:15:00,122.74,123.09,122.61,123.0,19350.0,114.9811,115.309,114.8593,115.2247,19350.0
2018-03-22 11:20:00,122.95,122.99,122.73,122.88,9450.0,115.1778,115.2153,114.9717,115.1123,9450.0
2018-03-22 11:25:00,122.92,122.92,122.63,122.73,7802.0,115.1497,115.1497,114.8781,114.9717,7802.0
2018-03-22 11:30:00,122.73,122.79,122.5,122.72,14864.0,114.9717,115.028,114.7563,114.9624,14864.0
2018-03-22 11:35:00,122.66,122.73,122.41,122.45,16400.0,114.9062,114.9717,114.672,114.7094,16400.0
2018-03-22 11:40:00,122.48,122.69,122.28,122.6,26114.0,114.7375,114.9343,114.5502,114.85,26114.0
2018-03-22 11:45:00,122.55,122.59,122.42,122.54,6829.0,114.8031,114.8406,114.6813,114.7938,6829.0
2018-03-22 11:50:00,122.44,122.56,122.44,122.53,3500.0,114.7001,114.8125,114.7001,114.7844,3500.0
2018-03-22 11:55:00,122.57,122.73,122.54,122.61,9150.0,114.8219,114.9717,114.7938,114.8593,9150.0
2018-03-22 12:00:00,122.66,122.66,122.39,122.64,7660.0,114.9062,114.9062,114.6532,114.8874,7660.0
2018-03-22 12:05:00,122.69,122.7,122.51,122.58,9117.0,114.9343,114.9436,114.7657,114.8312,9117.0
2018-03-22 12:10:00,122.63,122.74,122.54,122.54,5415.0,114.8781,114.9811,114.7938,114.7938,5415.0
2018-03-22 12:15:00,122.53,122.84,122.49,122.68,27683.0,114.7844,115.0748,114.7469,114.9249,27683.0
2018-03-22 12:20:00,122.69,122.82,122.62,122.62,17195.0,114.9343,115.0561,114.8687,114.8687,17195.0
2018-03-22 12:25:00,122.61,122.87,122.54,122.82,9800.0,114.8593,115.1029,114.7938,115.0561,9800.0
2018-03-22 12:30:00,122.84,122.88,122.65,122.74,27701.0,115.0748,115.1123,114.8968,114.9811,27701.0
2018-03-22 12:35:00,122.76,122.88,122.56,122.56,16334.0,114.9998,115.1123,114.8125,114.8125,16334.0
2018-03-22 12:40:00,122.59,122.67,122.44,122.44,8800.0,114.8406,114.9155,114.7001,114.7001,8800.0
2018-03-22 12:45:00,122.42,122.42,122.1,122.16,26464.0,114.6813,114.6813,114.3816,114.4378,26464.0
2018-03-22 12:50:00,122.14,122.26,122.07,122.08,22017.0,114.419,114.5315,114.3535,114.3628,22017.0
2018-03-22 12:55:00,122.11,122.17,121.97,122.09,9768.0,114.3909,114.4471,114.2598,114.3722,9768.0
2018-03-22 13:00:00,122.06,122.08,121.84,121.97,11450.0,114.3441,114.3628,114.138,114.2598,11450.0
2018-03-22 13:05:00,121.93,121.94,121.8,121.87,3700.0,114.2223,114.2317,114.1005,114.1661,3700.0
2018-03-22 13:10:00,121.84,121.96,121.78,121.9,2900.0,114.138,114.2504,114.0818,114.1942,2900.0
2018-03-22 13:15:00,121.98,122.03,121.85,121.97,2600.0,114.2692,114.316,114.1474,114.2598,2600.0
2018-03-22 13:20:00,121.94,122.38,121.89,122.38,8271.0,114.2317,114.6439,114.1848,114.6439,8271.0
2018-03-22 13:25:00,122.45,122.45,122.3,122.38,46757.0,114.7094,114.7094,114.5689,114.6439,46757.0
2018-03-22 13:30:00,122.44,122.59,122.37,122.48,7868.0,114.7001,114.8406,114.6345,114.7375,7868.0
2018-03-22 13:35:00,122.61,122.83,122.61,122.8,2900.0,114.8593,115.0654,114.8593,115.0373,2900.0
2018-03-22 13:40:00,122.8,122.91,122.76,122.86,1018.0,115.0373,115.1404,114.9998,115.0935,1018.0
2018-03-22 13:45:00,122.92,122.97,122.68,122.68,3690.0,115.1497,115.1966,114.9249,114.9249,3690.0
2018-03-22 13:50:00,122.66,122.68,122.36,122.36,5200.0,114.9062,114.9249,114.6251,114.6251,5200.0
2018-03-22 13:55:00,122.35,122.47,122.31,122.43,8745.0,114.6158,114.7282,114.5783,114.6907,8745.0
2018-03-22 14:00:00,122.41,122.46,122.25,122.25,2800.0,114.672,114.7188,114.5221,114.5221,2800.0
2018-03-22 14:05:00,122.27,122.3,122.14,122.14,4167.0,114.5408,114.5689,114.419,114.419,4167.0
2018-03-22 14:10:00,122.07,122.2,122.02,122.2,1700.0,114.3535,114.4752,114.3066,114.4752,1700.0
2018-03-22 14:15:00,122.13,122.16,121.94,121.94,6554.0,114.4097,114.4378,114.2317,114.2317,6554.0
2018-03-22 14:20:00,121.96,122.0,121.82,121.85,5123.0,114.2504,114.2879,114.1193,114.1474,5123.0
2018-03-22 14:25:00,121.88,121.88,121.59,121.59,4393.0,114.1755,114.1755,113.9038,113.9038,4393.0
2018-03-22 14:30:00,121.57,121.61,121.45,121.51,4300.0,113.8851,113.9225,113.7727,113.8289,4300.0
2018-03-22 14:35:00,121.46,121.59,121.42,121.54,4762.0,113.782,113.9038,113.7446,113.857,4762.0
2018-03-22 14:40:00,121.59,121.68,121.4,121.58,19218.0,113.9038,113.9881,113.7258,113.8944,19218.0
2018-03-22 14:45:00,121.6,121.83,121.5,121.75,5883.0,113.9132,114.1286,113.8195,114.0537,5883.0
2018-03-22 14:50:00,121.75,121.78,121.61,121.61,3556.0,114.0537,114.0818,113.9225,113.9225,3556.0
2018-03-22 14:55:00,121.56,121.59,121.36,121.42,7568.0,113.8757,113.9038,113.6883,113.7446,7568.0
2018-03-22 15:00:00,121.43,121.71,121.42,121.7,4800.0,113.7539,114.0162,113.7446,114.0069,4800.0
2018-03-22 15:05:00,121.64,121.7,121.49,121.52,11363.0,113.9506,114.0069,113.8101,113.8382,11363.0
2018-03-22 15:10:00,121.47,121.59,121.15,121.34,10999.0,113.7914,113.9038,113.4916,113.6696,10999.0
2018-03-22 15:15:00,121.36,121.36,120.96,121.01,19489.0,113.6883,113.6883,113.3136,113.3605,19489.0
2018-03-22 15:20:00,121.04,121.38,121.0,121.28,13159.0,113.3886,113.7071,113.3511,113.6134,13159.0
2018-03-22 15:25:00,121.3,121.35,121.0,121.0,25788.0,113.6321,113.679,113.3511,113.3511,25788.0
2018-03-22 15:30:00,120.97,121.01,120.82,120.97,20983.0,113.323,113.3605,113.1825,113.323,20983.0
2018-03-22 15:35:00,121.0,121.0,120.69,120.74,36094.0,113.3511,113.3511,113.0607,113.1075,36094.0
2018-03-22 15:40:00,120.69,120.7,120.5,120.54,32525.0,113.0607,113.0701,112.8827,112.9202,32525.0
2018-03-22 15:45:00,120.55,120.55,120.05,120.19,37286.0,112.9296,112.9296,112.4612,112.5923,37286.0
2018-03-22 15:50:00,120.17,120.54,120.17,120.27,37538.0,112.5736,112.9202,112.5736,112.6673,37538.0
2018-03-22 15:55:00,120.27,120.33,120.05,120.18,94164.0,112.6673,112.7235,112.4612,112.5829,94164.0
2018-03-23 09:30:00,120.83,120.96,120.33,120.83,26778.0,113.1919,113.3136,112.7235,113.1919,26778.0
2018-03-23 09:35:00,120.9,120.9,120.01,120.14,15761.0,113.2574,113.2574,112.4237,112.5455,15761.0
2018-03-23 09:40:00,120.22,120.22,119.7,119.98,31914.0,112.6204,112.6204,112.1333,112.3956,31914.0
2018-03-23 09:45:00,119.89,120.06,119.81,119.91,11405.0,112.3113,112.4705,112.2363,112.33,11405.0
2018-03-23 09:50:00,119.91,120.32,119.79,120.28,22766.0,112.33,112.7141,112.2176,112.6766,22766.0
2018-03-23 09:55:00,120.24,120.33,119.61,119.61,13200.0,112.6391,112.7235,112.049,112.049,13200.0
2018-03-23 10:00:00,119.61,119.8,119.26,119.26,18000.0,112.049,112.227,111.7211,111.7211,18000.0
2018-03-23 10:05:00,119.29,119.36,119.06,119.26,21879.0,111.7492,111.8148,111.5337,111.7211,21879.0
2018-03-23 10:10:00,119.21,119.59,119.16,119.17,15542.0,111.6743,112.0302,111.6274,111.6368,15542.0
2018-03-23 10:15:00,119.24,119.43,119.19,119.29,15462.0,111.7024,111.8804,111.6555,111.7492,15462.0
2018-03-23 10:20:00,119.19,119.64,119.17,119.55,60676.0,111.6555,112.0771,111.6368,111.9928,60676.0
2018-03-23 10:25:00,119.6,119.86,119.6,119.72,7763.0,112.0396,112.2832,112.0396,112.152,7763.0
2018-03-23 10:30:00,119.76,120.01,119.7,119.96,10699.0,112.1895,112.4237,112.1333,112.3768,10699.0
2018-03-23 10:35:00,119.95,120.06,119.8,119.8,6003.0,112.3675,112.4705,112.227,112.227,6003.0
2018-03-23 10:40:00,119.76,120.1,119.76,119.95,6039.0,112.1895,112.508,112.1895,112.3675,6039.0
2018-03-23 10:45:00,119.99,120.11,119.83,119.83,5802.0,112.405,112.5174,112.2551,112.2551,5802.0
2018-03-23 10:50:00,119.81,119.89,119.68,119.73,7810.0,112.2363,112.3113,112.1145,112.1614,7810.0
2018-03-23 10:55:00,119.73,119.73,119.5,119.62,14288.0,112.1614,112.1614,111.9459,112.0583,14288.0
2018-03-23 11:00:00,119.66,119.71,119.39,119.52,7659.0,112.0958,112.1427,111.8429,111.9647,7659.0
2018-03-23 11:05:00,119.49,119.55,119.34,119.34,5404.0,111.9366,111.9928,111.796,111.796,5404.0
2018-03-23 11:10:00,119.31,119.36,119.13,119.28,8495.0,111.7679,111.8148,111.5993,111.7398,8495.0
2018-03-23 11:15:00,119.3,119.33,118.9,119.13,16957.0,111.7586,111.7867,111.3839,111.5993,16957.0
2018-03-23 11:20:00,119.15,119.21,119.0,119.05,7616.0,111.6181,111.6743,111.4775,111.5244,7616.0
2018-03-23 11:25:00,119.06,119.13,118.99,119.06,5356.0,111.5337,111.5993,111.4682,111.5337,5356.0
2018-03-23 11:30:00,118.99,119.15,118.99,119.11,5101.0,111.4682,111.6181,111.4682,111.5806,5101.0
2018-03-23 11:35:00,119.12,119.25,118.97,118.98,11189.0,111.5899,111.7117,111.4494,111.4588,11189.0
2018-03-23 11:40:00,118.9,118.96,118.8,118.93,18825.0,111.3839,111.4401,111.2902,111.412,18825.0
2018-03-23 11:45:00,118.91,119.05,118.91,119.01,13507.0,111.3932,111.5244,111.3932,111.4869,13507.0
2018-03-23 11:50:00,118.97,119.08,118.89,119.04,7303.0,111.4494,111.5525,111.3745,111.515,7303.0
2018-03-23 11:55:00,119.03,119.05,118.87,118.9,49911.0,111.5056,111.5244,111.3558,111.3839,49911.0
2018-03-23 12:00:00,118.91,119.34,118.87,119.26,11072.0,111.3932,111.796,111.3558,111.7211,11072.0
2018-03-23 12:05:00,119.24,119.41,119.19,119.4,8310.0,111.7024,111.8616,111.6555,111.8522,8310.0
2018-03-23 12:10:00,119.43,119.54,119.31,119.54,29251.0,111.8804,111.9834,111.7679,111.9834,29251.0
2018-03-23 12:15:00,119.5,119.55,119.31,119.37,7823.0,111.9459,111.9928,111.7679,111.8241,7823.0
2018-03-23 12:20:00,119.4,119.57,119.34,119.56,13423.0,111.8522,112.0115,111.796,112.0021,13423.0
2018-03-23 12:25:00,119.55,119.79,119.49,119.75,7318.0,111.9928,112.2176,111.9366,112.1801,7318.0
2018-03-23 12:30:00,119.77,119.77,119.66,119.72,7300.0,112.1989,112.1989,112.0958,112.152,7300.0
2018-03-23 12:35:00,119.74,119.77,119.32,119.34,21502.0,112.1708,112.1989,111.7773,111.796,21502.0
2018-03-23 12:40:00,119.34,119.36,119.15,119.15,9213.0,111.796,111.8148,111.6181,111.6181,9213.0
2018-03-23 12:45:00,119.14,119.34,119.1,119.29,3446.0,111.6087,111.796,111.5712,111.7492,3446.0
2018-03-23 12:50:00,119.29,119.36,119.22,119.31,2701.0,111.7492,111.8148,111.6836,111.7679,2701.0
2018-03-23 12:55:00,119.25,119.32,119.16,119.21,4678.0,111.7117,111.7773,111.6274,111.6743,4678.0
2018-03-23 13:00:00,119.18,119.35,119.07,119.29,6168.0,111.6462,111.8054,111.5431,111.7492,6168.0
2018-03-23 13:05:00,119.29,119.41,119.22,119.41,5126.0,111.7492,111.8616,111.6836,111.8616,5126.0
2018-03-23 13:10:00,119.45,119.5,119.33,119.36,29549.0,111.8991,111.9459,111.7867,111.8148,29549.0
2018-03-23 13:15:00,119.37,119.42,119.22,119.41,7644.0,111.8241,111.871,111.6836,111.8616,7644.0
2018-03-23 13:20:00,119.34,119.59,119.34,119.59,2700.0,111.796,112.0302,111.796,112.0302,2700.0
2018-03-23 13:25:00,119.57,119.61,119.35,119.56,5327.0,112.0115,112.049,111.8054,112.0021,5327.0
2018-03-23 13:30:00,119.6,119.75,119.49,119.58,6100.0,112.0396,112.1801,111.9366,112.0209,6100.0
2018-03-23 13:35:00,119.58,119.58,119.44,119.46,4458.0,112.0209,112.0209,111.8897,111.9085,4458.0
2018-03-23 13:40:00,119.52,119.56,119.39,119.47,4213.0,111.9647,112.0021,111.8429,111.9178,4213.0
2018-03-23 13:45:00,119.48,119.63,119.39,119.63,9602.0,111.9272,112.0677,111.8429,112.0677,9602.0
2018-03-23 13:50:00,119.61,119.9,119.53,119.89,13941.0,112.049,112.3206,111.974,112.3113,13941.0
2018-03-23 13:55:00,119.88,119.95,119.83,119.9,6001.0,112.3019,112.3675,112.2551,112.3206,6001.0
2018-03-23 14:00:00,119.93,119.99,119.68,119.7,9105.0,112.3487,112.405,112.1145,112.1333,9105.0
2018-03-23 14:05:00,119.7,119.7,119.48,119.52,5566.0,112.1333,112.1333,111.9272,111.9647,5566.0
2018-03-23 14:10:00,119.5,119.5,119.22,119.24,6102.0,111.9459,111.9459,111.6836,111.7024,6102.0
2018-03-23 14:15:00,119.2,119.29,119.12,119.23,8673.0,111.6649,111.7492,111.5899,111.693,8673.0
2018-03-23 14:20:00,119.21,119.28,119.06,119.06,11797.0,111.6743,111.7398,111.5337,111.5337,11797.0
2018-03-23 14:25:00,119.06,119.1,118.93,119.05,5605.0,111.5337,111.5712,111.412,111.5244,5605.0
2018-03-23 14:30:00,119.04,119.12,118.86,118.92,8264.0,111.515,111.5899,111.3464,111.4026,8264.0
2018-03-23 14:35:00,118.82,118.93,118.77,118.86,14252.0,111.3089,111.412,111.2621,111.3464,14252.0
2018-03-23 14:40:00,118.87,119.13,118.87,119.0,13703.0,111.3558,111.5993,111.3558,111.4775,13703.0
2018-03-23 14:45:00,118.95,118.95,118.48,118.48,13787.0,111.4307,111.4307,110.9904,110.9904,13787.0
2018-03-23 14:50:00,118.49,118.56,118.29,118.4,12072.0,110.9998,111.0653,110.8124,110.9155,12072.0
2018-03-23 14:55:00,118.4,118.43,117.68,117.85,20289.0,110.9155,110.9436,110.241,110.4002,20289.0
2018-03-23 15:00:00,117.86,117.94,117.63,117.68,9567.0,110.4096,110.4845,110.1941,110.241,9567.0
2018-03-23 15:05:00,117.69,117.88,117.63,117.69,13992.0,110.2503,110.4283,110.1941,110.2503,13992.0
2018-03-23 15:10:00,117.68,118.09,117.54,118.09,13306.0,110.241,110.6251,110.1098,110.6251,13306.0
2018-03-23 15:15:00,118.07,118.27,117.97,118.04,12687.0,110.6063,110.7937,110.5126,110.5782,12687.0
2018-03-23 15:20:00,118.06,118.06,117.73,117.73,13995.0,110.597,110.597,110.2878,110.2878,13995.0
2018-03-23 15:25:00,117.74,118.11,117.72,117.93,23128.0,110.2972,110.6438,110.2784,110.4752,23128.0
2018-03-23 15:30:00,117.97,117.97,117.7,117.74,21189.0,110.5126,110.5126,110.2597,110.2972,21189.0
2018-03-23 15:35:00,117.75,117.82,117.55,117.71,23671.0,110.3066,110.3721,110.1192,110.2691,23671.0
2018-03-23 15:40:00,117.73,117.81,117.5,117.53,36903.0,110.2878,110.3628,110.0724,110.1005,36903.0
2018-03-23 15:45:00,117.52,117.58,117.32,117.43,36865.0,110.0911,110.1473,109.9037,110.0068,36865.0
2018-03-23 15:50:00,117.41,117.41,117.07,117.07,61273.0,109.988,109.988,109.6695,109.6695,61273.0
2018-03-23 15:55:00,117.08,117.24,116.98,117.02,130077.0,109.6789,109.8288,109.5852,109.6227,130077.0
2018-03-26 09:30:00,118.54,118.87,118.0,118.56,34646.0,111.0466,111.3558,110.5407,111.0653,34646.0
2018-03-26 09:35:00,118.63,118.88,118.38,118.86,18317.0,111.1309,111.3651,110.8967,111.3464,18317.0
2018-03-26 09:40:00,118.8,119.13,118.76,118.76,7000.0,111.2902,111.5993,111.2527,111.2527,7000.0
2018-03-26 09:45:00,118.85,118.89,118.65,118.82,7491.0,111.337,111.3745,111.1497,111.3089,7491.0
2018-03-26 09:50:00,118.8,118.8,118.5,118.59,8251.0,111.2902,111.2902,111.0091,111.0935,8251.0
2018-03-26 09:55:00,118.6,118.67,118.41,118.45,15967.0,111.1028,111.1684,110.9248,110.9623,15967.0
2018-03-26 10:00:00,118.55,118.73,118.48,118.5,13390.0,111.056,111.2246,110.9904,111.0091,13390.0
2018-03-26 10:05:00,118.49,118.5,118.34,118.42,6371.0,110.9998,111.0091,110.8593,110.9342,6371.0
2018-03-26 10:10:00,118.41,118.41,117.8,117.91,16308.0,110.9248,110.9248,110.3534,110.4564,16308.0
2018-03-26 10:15:00,117.93,118.19,117.87,118.16,10039.0,110.4752,110.7187,110.419,110.6906,10039.0
2018-03-26 10:20:00,118.16,118.24,118.06,118.06,5887.0,110.6906,110.7656,110.597,110.597,5887.0
2018-03-26 10:25:00,118.0,118.01,117.74,117.8,9276.0,110.5407,110.5501,110.2972,110.3534,9276.0
2018-03-26 10:30:00,117.82,117.92,117.72,117.85,17156.0,110.3721,110.4658,110.2784,110.4002,17156.0
2018-03-26 10:35:00,117.87,117.93,117.69,117.69,12127.0,110.419,110.4752,110.2503,110.2503,12127.0
2018-03-26 10:40:00,117.8,117.82,117.62,117.62,3000.0,110.3534,110.3721,110.1848,110.1848,3000.0
2018-03-26 10:45:00,117.58,117.9,117.51,117.83,4762.0,110.1473,110.4471,110.0817,110.3815,4762.0
2018-03-26 10:50:00,117.89,118.07,117.83,118.01,2549.0,110.4377,110.6063,110.3815,110.5501,2549.0
2018-03-26 10:55:00,118.04,118.29,118.0,118.07,7650.0,110.5782,110.8124,110.5407,110.6063,7650.0
2018-03-26 11:00:00,118.05,118.22,118.05,118.17,7094.0,110.5876,110.7468,110.5876,110.7,7094.0
2018-03-26 11:05:00,118.13,118.13,117.54,117.58,6100.0,110.6625,110.6625,110.1098,110.1473,6100.0
2018-03-26 11:10:00,117.53,117.75,117.53,117.73,3810.0,110.1005,110.3066,110.1005,110.2878,3810.0
2018-03-26 11:15:00,117.62,117.62,117.35,117.35,4217.0,110.1848,110.1848,109.9318,109.9318,4217.0
2018-03-26 11:20:00,117.38,117.74,117.31,117.73,5139.0,109.9599,110.2972,109.8944,110.2878,5139.0
2018-03-26 11:25:00,117.68,117.77,117.51,117.54,4949.0,110.241,110.3253,110.0817,110.1098,4949.0
2018-03-26 11:30:00,117.52,117.93,117.43,117.79,5622.0,110.0911,110.4752,110.0068,110.344,5622.0
2018-03-26 11:35:00,117.82,117.92,117.72,117.85,6112.0,110.3721,110.4658,110.2784,110.4002,6112.0
2018-03-26 11:40:00,117.84,118.28,117.84,118.19,4612.0,110.3909,110.803,110.3909,110.7187,4612.0
2018-03-26 11:45:00,118.13,118.29,118.13,118.19,6550.0,110.6625,110.8124,110.6625,110.7187,6550.0
2018-03-26 11:50:00,118.25,118.62,118.25,118.33,3600.0,110.7749,111.1216,110.7749,110.8499,3600.0
2018-03-26 11:55:00,118.39,118.5,118.2,118.33,3065.0,110.9061,111.0091,110.7281,110.8499,3065.0
2018-03-26 12:00:00,118.4,118.4,118.14,118.18,2793.0,110.9155,110.9155,110.6719,110.7094,2793.0
2018-03-26 12:05:00,118.15,118.4,118.14,118.4,2949.0,110.6813,110.9155,110.6719,110.9155,2949.0
2018-03-26 12:10:00,118.4,118.4,118.2,118.3,6358.0,110.9155,110.9155,110.7281,110.8218,6358.0
2018-03-26 12:15:00,118.34,118.39,118.28,118.31,2400.0,110.8593,110.9061,110.803,110.8312,2400.0
2018-03-26 12:20:00,118.35,118.46,118.35,118.43,5818.0,110.8686,110.9717,110.8686,110.9436,5818.0
2018-03-26 12:25:00,118.43,118.57,118.43,118.43,2010.0,110.9436,111.0747,110.9436,110.9436,2010.0
2018-03-26 12:30:00,118.45,118.53,118.42,118.47,5875.0,110.9623,111.0372,110.9342,110.981,5875.0
2018-03-26 12:35:00,118.48,118.63,118.42,118.42,7384.0,110.9904,111.1309,110.9342,110.9342,7384.0
2018-03-26 12:40:00,118.42,118.51,118.39,118.44,2617.0,110.9342,111.0185,110.9061,110.9529,2617.0
2018-03-26 12:45:00,118.47,118.48,118.31,118.31,3207.0,110.981,110.9904,110.8312,110.8312,3207.0
2018-03-26 12:50:00,118.28,118.4,118.01,118.02,4788.0,110.803,110.9155,110.5501,110.5595,4788.0
2018-03-26 12:55:00,118.04,118.26,118.04,118.17,3717.0,110.5782,110.7843,110.5782,110.7,3717.0
2018-03-26 13:00:00,118.13,118.41,118.13,118.37,5700.0,110.6625,110.9248,110.6625,110.8874,5700.0
2018-03-26 13:05:00,118.33,118.41,118.28,118.29,5409.0,110.8499,110.9248,110.803,110.8124,5409.0
2018-03-26 13:10:00,118.34,118.58,118.34,118.58,3834.0,110.8593,111.0841,110.8593,111.0841,3834.0
2018-03-26 13:15:00,118.66,118.73,118.63,118.66,2400.0,111.159,111.2246,111.1309,111.159,2400.0
2018-03-26 13:20:00,118.7,118.79,118.53,118.53,4800.0,111.1965,111.2808,111.0372,111.0372,4800.0
2018-03-26 13:25:00,118.48,118.52,118.35,118.4,4446.0,110.9904,111.0279,110.8686,110.9155,4446.0
2018-03-26 13:30:00,118.35,118.38,118.09,118.09,7685.0,110.8686,110.8967,110.6251,110.6251,7685.0
2018-03-26 13:35:00,118.1,118.2,118.07,118.16,14033.0,110.6344,110.7281,110.6063,110.6906,14033.0
2018-03-26 13:40:00,118.16,118.21,117.95,117.97,11531.0,110.6906,110.7375,110.4939,110.5126,11531.0
2018-03-26 13:45:00,117.95,118.15,117.94,118.13,6306.0,110.4939,110.6813,110.4845,110.6625,6306.0
2018-03-26 13:50:00,118.18,118.26,118.03,118.04,7882.0,110.7094,110.7843,110.5689,110.5782,7882.0
2018-03-26 13:55:00,118.05,118.11,118.0,118.11,8059.0,110.5876,110.6438,110.5407,110.6438,8059.0
2018-03-26 14:00:00,118.14,118.37,118.14,118.37,4309.0,110.6719,110.8874,110.6719,110.8874,4309.0
2018-03-26 14:05:00,118.39,118.49,118.26,118.48,4900.0,110.9061,110.9998,110.7843,110.9904,4900.0
2018-03-26 14:10:00,118.52,118.7,118.49,118.63,11791.0,111.0279,111.1965,110.9998,111.1309,11791.0
2018-03-26 14:15:00,118.64,118.89,118.64,118.89,6775.0,111.1403,111.3745,111.1403,111.3745,6775.0
2018-03-26 14:20:00,119.0,119.03,118.78,118.8,3264.0,111.4775,111.5056,111.2714,111.2902,3264.0
2018-03-26 14:25:00,118.82,118.97,118.76,118.9,7009.0,111.3089,111.4494,111.2527,111.3839,7009.0
2018-03-26 14:30:00,118.94,119.12,118.94,119.0,3507.0,111.4213,111.5899,111.4213,111.4775,3507.0
2018-03-26 14:35:00,119.0,119.08,118.98,118.99,1910.0,111.4775,111.5525,111.4588,111.4682,1910.0
2018-03-26 14:40:00,119.01,119.07,118.94,119.0,3604.0,111.4869,111.5431,111.4213,111.4775,3604.0
2018-03-26 14:45:00,118.98,119.0,118.78,118.82,3456.0,111.4588,111.4775,111.2714,111.3089,3456.0
2018-03-26 14:50:00,118.88,119.15,118.87,119.15,5936.0,111.3651,111.6181,111.3558,111.6181,5936.0
2018-03-26 14:55:00,119.21,119.28,119.09,119.09,2412.0,111.6743,111.7398,111.5618,111.5618,2412.0
2018-03-26 15:00:00,119.12,119.23,119.12,119.23,3921.0,111.5899,111.693,111.5899,111.693,3921.0
2018-03-26 15:05:00,119.29,119.37,119.21,119.37,4951.0,111.7492,111.8241,111.6743,111.8241,4951.0
2018-03-26 15:10:00,119.36,119.41,119.32,119.36,5957.0,111.8148,111.8616,111.7773,111.8148,5957.0
2018-03-26 15:15:00,119.41,119.47,119.35,119.46,9737.0,111.8616,111.9178,111.8054,111.9085,9737.0
2018-03-26 15:20:00,119.48,119.52,119.44,119.5,9097.0,111.9272,111.9647,111.8897,111.9459,9097.0
2018-03-26 15:25:00,119.48,119.52,119.39,119.46,5101.0,111.9272,111.9647,111.8429,111.9085,5101.0
2018-03-26 15:30:00,119.5,119.71,119.47,119.69,20081.0,111.9459,112.1427,111.9178,112.1239,20081.0
2018-03-26 15:35:00,119.67,119.72,119.48,119.48,16758.0,112.1052,112.152,111.9272,111.9272,16758.0
2018-03-26 15:40:00,119.55,119.71,119.52,119.69,8370.0,111.9928,112.1427,111.9647,112.1239,8370.0
2018-03-26 15:45:00,119.69,119.94,119.61,119.94,27059.0,112.1239,112.3581,112.049,112.3581,27059.0
2018-03-26 15:50:00,119.96,119.96,119.81,119.92,25232.0,112.3768,112.3768,112.2363,112.3394,25232.0
2018-03-26 15:55:00,119.92,119.97,119.81,119.92,72529.0,112.3394,112.3862,112.2363,112.3394,72529.0
2018-03-27 09:30:00,120.0,120.49,119.79,120.0,38016.0,112.4143,112.8733,112.2176,112.4143,38016.0
2018-03-27 09:35:00,119.98,120.44,119.9,120.24,16666.0,112.3956,112.8265,112.3206,112.6391,16666.0
2018-03-27 09:40:00,120.2,120.2,119.93,120.17,8644.0,112.6017,112.6017,112.3487,112.5736,8644.0
2018-03-27 09:45:00,120.04,120.28,120.03,120.28,3110.0,112.4518,112.6766,112.4424,112.6766,3110.0
2018-03-27 09:50:00,120.21,120.21,119.93,119.96,16766.0,112.611,112.611,112.3487,112.3768,16766.0
2018-03-27 09:55:00,120.07,120.26,120.07,120.24,8719.0,112.4799,112.6579,112.4799,112.6391,8719.0
2018-03-27 10:00:00,120.21,120.21,119.81,119.86,12133.0,112.611,112.611,112.2363,112.2832,12133.0
2018-03-27 10:05:00,119.87,119.88,119.54,119.76,5891.0,112.2925,112.3019,111.9834,112.1895,5891.0
2018-03-27 10:10:00,119.71,119.71,119.35,119.43,30442.0,112.1427,112.1427,111.8054,111.8804,30442.0
2018-03-27 10:15:00,119.34,119.65,119.21,119.6,9901.0,111.796,112.0864,111.6743,112.0396,9901.0
2018-03-27 10:20:00,119.55,119.79,119.49,119.7,8824.0,111.9928,112.2176,111.9366,112.1333,8824.0
2018-03-27 10:25:00,119.76,119.99,119.76,119.94,3006.0,112.1895,112.405,112.1895,112.3581,3006.0
2018-03-27 10:30:00,119.88,119.88,119.59,119.7,3100.0,112.3019,112.3019,112.0302,112.1333,3100.0
2018-03-27 10:35:00,119.66,119.81,119.63,119.77,2562.0,112.0958,112.2363,112.0677,112.1989,2562.0
2018-03-27 10:40:00,119.74,120.26,119.74,120.12,3117.0,112.1708,112.6579,112.1708,112.5267,3117.0
2018-03-27 10:45:00,120.26,120.26,119.99,120.09,3870.0,112.6579,112.6579,112.405,112.4986,3870.0
2018-03-27 10:50:00,120.02,120.02,119.91,120.02,1400.0,112.4331,112.4331,112.33,112.4331,1400.0
2018-03-27 10:55:00,119.96,120.11,119.9,119.92,1550.0,112.3768,112.5174,112.3206,112.3394,1550.0
2018-03-27 11:00:00,119.79,119.88,119.73,119.74,5134.0,112.2176,112.3019,112.1614,112.1708,5134.0
2018-03-27 11:05:00,119.76,119.97,119.72,119.97,4552.0,112.1895,112.3862,112.152,112.3862,4552.0
2018-03-27 11:10:00,119.96,120.04,119.83,120.0,5228.0,112.3768,112.4518,112.2551,112.4143,5228.0
2018-03-27 11:15:00,120.03,120.27,120.0,120.19,6164.0,112.4424,112.6673,112.4143,112.5923,6164.0
2018-03-27 11:20:00,120.18,120.5,120.18,120.5,6300.0,112.5829,112.8827,112.5829,112.8827,6300.0
2018-03-27 11:25:00,120.5,120.5,120.33,120.49,4599.0,112.8827,112.8827,112.7235,112.8733,4599.0
2018-03-27 11:30:00,120.5,120.56,120.45,120.56,8269.0,112.8827,112.9389,112.8359,112.9389,8269.0
2018-03-27 11:35:00,120.52,120.71,120.46,120.71,5820.0,112.9014,113.0794,112.8452,113.0794,5820.0
2018-03-27 11:40:00,120.7,120.92,120.66,120.92,4300.0,113.0701,113.2762,113.0326,113.2762,4300.0
2018-03-27 11:45:00,120.97,121.24,120.96,121.2,5327.0,113.323,113.5759,113.3136,113.5385,5327.0
2018-03-27 11:50:00,121.19,121.2,120.98,121.1,3745.0,113.5291,113.5385,113.3324,113.4448,3745.0
2018-03-27 11:55:00,121.11,121.23,121.04,121.1,5207.0,113.4542,113.5666,113.3886,113.4448,5207.0
2018-03-27 12:00:00,121.12,121.13,120.91,121.09,2247.0,113.4635,113.4729,113.2668,113.4354,2247.0
2018-03-27 12:05:00,121.06,121.11,120.87,120.87,5700.0,113.4073,113.4542,113.2293,113.2293,5700.0
2018-03-27 12:10:00,120.86,121.01,120.86,120.97,4061.0,113.22,113.3605,113.22,113.323,4061.0
2018-03-27 12:15:00,120.87,121.0,120.86,120.97,2350.0,113.2293,113.3511,113.22,113.323,2350.0
2018-03-27 12:20:00,120.96,121.09,120.94,121.0,20358.0,113.3136,113.4354,113.2949,113.3511,20358.0
2018-03-27 12:25:00,121.03,121.03,120.79,120.88,5350.0,113.3792,113.3792,113.1544,113.2387,5350.0
2018-03-27 12:30:00,120.86,120.86,120.63,120.64,5857.0,113.22,113.22,113.0045,113.0139,5857.0
2018-03-27 12:35:00,120.69,120.73,120.6,120.65,1700.0,113.0607,113.0982,112.9764,113.0232,1700.0
2018-03-27 12:40:00,120.65,120.74,120.51,120.66,6617.0,113.0232,113.1075,112.8921,113.0326,6617.0
2018-03-27 12:45:00,120.63,120.74,120.63,120.63,2600.0,113.0045,113.1075,113.0045,113.0045,2600.0
2018-03-27 12:50:00,120.64,120.68,120.5,120.61,4515.0,113.0139,113.0513,112.8827,112.9858,4515.0
2018-03-27 12:55:00,120.6,120.68,120.46,120.54,12500.0,112.9764,113.0513,112.8452,112.9202,12500.0
2018-03-27 13:00:00,120.52,120.81,120.52,120.72,6782.0,112.9014,113.1731,112.9014,113.0888,6782.0
2018-03-27 13:05:00,120.78,120.91,120.78,120.82,6401.0,113.145,113.2668,113.145,113.1825,6401.0
2018-03-27 13:10:00,120.83,120.93,120.68,120.9,7300.0,113.1919,113.2855,113.0513,113.2574,7300.0
2018-03-27 13:15:00,120.95,121.24,120.94,121.12,25047.0,113.3043,113.5759,113.2949,113.4635,25047.0
2018-03-27 13:20:00,121.07,121.09,120.81,120.81,3000.0,113.4167,113.4354,113.1731,113.1731,3000.0
2018-03-27 13:25:00,120.89,120.89,120.7,120.72,4209.0,113.2481,113.2481,113.0701,113.0888,4209.0
2018-03-27 13:30:00,120.72,120.81,120.54,120.66,6349.0,113.0888,113.1731,112.9202,113.0326,6349.0
2018-03-27 13:35:00,120.59,120.62,120.46,120.48,7802.0,112.967,112.9951,112.8452,112.864,7802.0
2018-03-27 13:40:00,120.45,120.58,120.43,120.51,2900.0,112.8359,112.9577,112.8171,112.8921,2900.0
2018-03-27 13:45:00,120.51,120.51,120.36,120.36,3600.0,112.8921,112.8921,112.7516,112.7516,3600.0
2018-03-27 13:50:00,120.29,120.29,119.99,120.05,4856.0,112.686,112.686,112.405,112.4612,4856.0
2018-03-27 13:55:00,120.08,120.23,119.99,120.22,8483.0,112.4893,112.6298,112.405,112.6204,8483.0
2018-03-27 14:00:00,120.17,120.18,119.86,119.95,4500.0,112.5736,112.5829,112.2832,112.3675,4500.0
2018-03-27 14:05:00,119.99,120.01,119.89,119.94,4475.0,112.405,112.4237,112.3113,112.3581,4475.0
2018-03-27 14:10:00,119.99,120.35,119.91,120.35,4750.0,112.405,112.7422,112.33,112.7422,4750.0
2018-03-27 14:15:00,120.31,120.38,120.22,120.27,4450.0,112.7047,112.7703,112.6204,112.6673,4450.0
2018-03-27 14:20:00,120.27,120.27,120.01,120.04,6116.0,112.6673,112.6673,112.4237,112.4518,6116.0
2018-03-27 14:25:00,120.02,120.02,119.64,119.71,3901.0,112.4331,112.4331,112.0771,112.1427,3901.0
2018-03-27 14:30:00,119.66,119.81,119.54,119.75,7603.0,112.0958,112.2363,111.9834,112.1801,7603.0
2018-03-27 14:35:00,119.76,120.09,119.74,120.09,3710.0,112.1895,112.4986,112.1708,112.4986,3710.0
2018-03-27 14:40:00,120.17,120.2,120.0,120.01,10162.0,112.5736,112.6017,112.4143,112.4237,10162.0
2018-03-27 14:45:00,120.01,120.02,119.67,119.77,4612.0,112.4237,112.4331,112.1052,112.1989,4612.0
2018-03-27 14:50:00,119.79,119.84,119.7,119.7,4214.0,112.2176,112.2644,112.1333,112.1333,4214.0
2018-03-27 14:55:00,119.55,119.7,119.45,119.46,6748.0,111.9928,112.1333,111.8991,111.9085,6748.0
2018-03-27 15:00:00,119.41,119.46,119.05,119.13,5668.0,111.8616,111.9085,111.5244,111.5993,5668.0
2018-03-27 15:05:00,119.13,119.18,118.63,119.01,12757.0,111.5993,111.6462,111.1309,111.4869,12757.0
2018-03-27 15:10:00,119.07,119.13,118.81,118.9,5165.0,111.5431,111.5993,111.2995,111.3839,5165.0
2018-03-27 15:15:00,118.9,119.19,118.9,118.98,6061.0,111.3839,111.6555,111.3839,111.4588,6061.0
2018-03-27 15:20:00,118.96,119.01,118.79,118.8,7202.0,111.4401,111.4869,111.2808,111.2902,7202.0
2018-03-27 15:25:00,118.74,118.83,118.45,118.48,8085.0,111.234,111.3183,110.9623,110.9904,8085.0
2018-03-27 15:30:00,118.47,118.51,117.73,118.01,15926.0,110.981,111.0185,110.2878,110.5501,15926.0
2018-03-27 15:35:00,118.09,118.4,118.03,118.36,14429.0,110.6251,110.9155,110.5689,110.878,14429.0
2018-03-27 15:40:00,118.37,118.42,117.96,117.96,13249.0,110.8874,110.9342,110.5033,110.5033,13249.0
2018-03-27 15:45:00,117.84,118.17,117.69,117.85,30531.0,110.3909,110.7,110.2503,110.4002,30531.0
2018-03-27 15:50:00,117.84,118.39,117.76,118.07,33223.0,110.3909,110.9061,110.3159,110.6063,33223.0
2018-03-27 15:55:00,118.08,118.44,117.92,118.3,65612.0,110.6157,110.9529,110.4658,110.8218,65612.0
2018-03-28 09:30:00,118.38,118.83,118.38,118.79,16774.0,110.8967,111.3183,110.8967,111.2808,16774.0
2018-03-28 09:35:00,118.71,118.82,118.17,118.25,5000.0,111.2059,111.3089,110.7,110.7749,5000.0
2018-03-28 09:40:00,118.05,118.28,117.92,118.15,9276.0,110.5876,110.803,110.4658,110.6813,9276.0
2018-03-28 09:45:00,118.14,118.69,118.01,118.65,6934.0,110.6719,111.1871,110.5501,111.1497,6934.0
2018-03-28 09:50:00,118.51,118.82,118.4,118.82,5720.0,111.0185,111.3089,110.9155,111.3089,5720.0
2018-03-28 09:55:00,118.74,118.92,118.57,118.59,7987.0,111.234,111.4026,111.0747,111.0935,7987.0
2018-03-28 10:00:00,118.67,118.78,118.54,118.73,11065.0,111.1684,111.2714,111.0466,111.2246,11065.0
2018-03-28 10:05:00,118.76,118.93,118.37,118.5,8018.0,111.2527,111.412,110.8874,111.0091,8018.0
2018-03-28 10:10:00,118.5,118.5,117.86,117.95,3714.0,111.0091,111.0091,110.4096,110.4939,3714.0
2018-03-28 10:15:00,117.92,118.13,117.77,117.8,5710.0,110.4658,110.6625,110.3253,110.3534,5710.0
2018-03-28 10:20:00,117.73,118.04,117.73,117.77,12645.0,110.2878,110.5782,110.2878,110.3253,12645.0
2018-03-28 10:25:00,117.76,118.05,117.62,117.78,4857.0,110.3159,110.5876,110.1848,110.3347,4857.0
2018-03-28 10:30:00,117.75,117.88,117.35,117.35,6500.0,110.3066,110.4283,109.9318,109.9318,6500.0
2018-03-28 10:35:00,117.39,117.39,117.0,117.17,15712.0,109.9693,109.9693,109.604,109.7632,15712.0
2018-03-28 10:40:00,117.12,117.12,116.65,117.02,8664.0,109.7164,109.7164,109.2761,109.6227,8664.0
2018-03-28 10:45:00,116.84,116.84,116.15,116.18,30962.0,109.4541,109.4541,108.8077,108.8358,30962.0
2018-03-28 10:50:00,116.16,116.58,116.08,116.37,18080.0,108.8171,109.2105,108.7421,109.0138,18080.0
2018-03-28 10:55:00,116.44,116.63,116.27,116.49,23137.0,109.0794,109.2573,108.9201,109.1262,23137.0
2018-03-28 11:00:00,116.54,117.04,116.52,116.83,17922.0,109.173,109.6414,109.1543,109.4447,17922.0
2018-03-28 11:05:00,116.83,117.17,116.78,117.12,8799.0,109.4447,109.7632,109.3979,109.7164,8799.0
2018-03-28 11:10:00,117.06,117.17,116.58,116.59,17636.0,109.6602,109.7632,109.2105,109.2199,17636.0
2018-03-28 11:15:00,116.53,116.53,116.01,116.49,15459.0,109.1637,109.1637,108.6765,109.1262,15459.0
2018-03-28 11:20:00,116.43,116.43,116.03,116.16,15147.0,109.07,109.07,108.6953,108.8171,15147.0
2018-03-28 11:25:00,116.12,116.6,116.12,116.33,4441.0,108.7796,109.2292,108.7796,108.9763,4441.0
2018-03-28 11:30:00,116.37,116.46,116.1,116.44,9605.0,109.0138,109.0981,108.7609,109.0794,9605.0
2018-03-28 11:35:00,116.48,116.75,116.48,116.59,11536.0,109.1168,109.3698,109.1168,109.2199,11536.0
2018-03-28 11:40:00,116.64,117.06,116.64,116.98,5365.0,109.2667,109.6602,109.2667,109.5852,5365.0
2018-03-28 11:45:00,117.02,117.03,116.83,116.83,3857.0,109.6227,109.6321,109.4447,109.4447,3857.0
2018-03-28 11:50:00,117.03,117.03,116.72,116.72,3260.0,109.6321,109.6321,109.3417,109.3417,3260.0
2018-03-28 11:55:00,116.78,117.24,116.74,116.92,6547.0,109.3979,109.8288,109.3604,109.529,6547.0
2018-03-28 12:00:00,117.0,117.18,116.99,117.06,9060.0,109.604,109.7726,109.5946,109.6602,9060.0
2018-03-28 12:05:00,117.01,117.21,116.95,117.2,5515.0,109.6133,109.8007,109.5571,109.7913,5515.0
2018-03-28 12:10:00,117.37,117.71,117.37,117.71,2550.0,109.9506,110.2691,109.9506,110.2691,2550.0
2018-03-28 12:15:00,117.71,118.05,117.6,118.05,5507.0,110.2691,110.5876,110.166,110.5876,5507.0
2018-03-28 12:20:00,118.08,118.2,117.91,117.93,4502.0,110.6157,110.7281,110.4564,110.4752,4502.0
2018-03-28 12:25:00,117.99,118.03,117.43,117.44,7399.0,110.5314,110.5689,110.0068,110.0161,7399.0
2018-03-28 12:30:00,117.42,117.52,117.32,117.39,4435.0,109.9974,110.0911,109.9037,109.9693,4435.0
2018-03-28 12:35:00,117.42,117.58,117.41,117.52,4125.0,109.9974,110.1473,109.988,110.0911,4125.0
2018-03-28 12:40:00,117.54,117.85,117.53,117.75,2800.0,110.1098,110.4002,110.1005,110.3066,2800.0
2018-03-28 12:45:00,117.66,117.79,117.46,117.48,5609.0,110.2222,110.344,110.0349,110.0536,5609.0
2018-03-28 12:50:00,117.42,117.47,117.32,117.35,5499.0,109.9974,110.0443,109.9037,109.9318,5499.0
2018-03-28 12:55:00,117.32,117.32,116.92,116.92,7414.0,109.9037,109.9037,109.529,109.529,7414.0
2018-03-28 13:00:00,116.98,117.01,116.67,116.9,5416.0,109.5852,109.6133,109.2948,109.5103,5416.0
2018-03-28 13:05:00,116.9,117.16,116.9,117.03,11571.0,109.5103,109.7538,109.5103,109.6321,11571.0
2018-03-28 13:10:00,117.03,117.06,116.82,116.96,10027.0,109.6321,109.6602,109.4353,109.5665,10027.0
2018-03-28 13:15:00,116.94,116.96,116.71,116.83,5300.0,109.5478,109.5665,109.3323,109.4447,5300.0
2018-03-28 13:20:00,116.83,117.23,116.78,117.23,2700.0,109.4447,109.8194,109.3979,109.8194,2700.0
2018-03-28 13:25:00,117.27,117.27,117.12,117.14,3019.0,109.8569,109.8569,109.7164,109.7351,3019.0
2018-03-28 13:30:00,117.2,117.21,116.73,116.81,6286.0,109.7913,109.8007,109.351,109.426,6286.0
2018-03-28 13:35:00,116.89,117.13,116.88,117.07,7972.0,109.5009,109.7257,109.4915,109.6695,7972.0
2018-03-28 13:40:00,117.07,117.19,116.99,117.12,4538.0,109.6695,109.782,109.5946,109.7164,4538.0
2018-03-28 13:45:00,117.14,117.43,116.86,117.34,28320.0,109.7351,110.0068,109.4728,109.9225,28320.0
2018-03-28 13:50:00,117.34,117.34,117.03,117.09,6659.0,109.9225,109.9225,109.6321,109.6883,6659.0
2018-03-28 13:55:00,117.11,117.22,117.02,117.08,4132.0,109.707,109.8101,109.6227,109.6789,4132.0
2018-03-28 14:00:00,117.08,117.2,116.72,116.82,5604.0,109.6789,109.7913,109.3417,109.4353,5604.0
2018-03-28 14:05:00,116.81,116.92,116.72,116.81,9240.0,109.426,109.529,109.3417,109.426,9240.0
2018-03-28 14:10:00,116.86,116.87,116.67,116.75,5801.0,109.4728,109.4822,109.2948,109.3698,5801.0
2018-03-28 14:15:00,116.76,117.05,116.76,116.99,3100.0,109.3791,109.6508,109.3791,109.5946,3100.0
2018-03-28 14:20:00,117.04,117.22,117.01,117.08,5853.0,109.6414,109.8101,109.6133,109.6789,5853.0
2018-03-28 14:25:00,117.07,117.12,116.73,116.73,7478.0,109.6695,109.7164,109.351,109.351,7478.0
2018-03-28 14:30:00,116.74,116.76,116.37,116.59,17491.0,109.3604,109.3791,109.0138,109.2199,17491.0
2018-03-28 14:35:00,116.56,117.0,116.51,117.0,6450.0,109.1918,109.604,109.1449,109.604,6450.0
2018-03-28 14:40:00,117.03,117.15,116.73,116.74,6800.0,109.6321,109.7445,109.351,109.3604,6800.0
2018-03-28 14:45:00,116.81,116.84,116.69,116.8,5711.0,109.426,109.4541,109.3136,109.4166,5711.0
2018-03-28 14:50:00,116.91,117.0,116.77,116.81,8298.0,109.5196,109.604,109.3885,109.426,8298.0
2018-03-28 14:55:00,116.78,116.78,116.42,116.47,7814.0,109.3979,109.3979,109.0606,109.1075,7814.0
2018-03-28 15:00:00,116.49,116.61,116.13,116.13,7250.0,109.1262,109.2386,108.789,108.789,7250.0
2018-03-28 15:05:00,116.15,116.29,115.94,116.03,19435.0,108.8077,108.9388,108.611,108.6953,19435.0
2018-03-28 15:10:00,116.08,116.58,116.07,116.57,21822.0,108.7421,109.2105,108.7327,109.2011,21822.0
2018-03-28 15:15:00,116.58,116.67,116.48,116.65,19656.0,109.2105,109.2948,109.1168,109.2761,19656.0
2018-03-28 15:20:00,116.66,116.86,116.38,116.75,16023.0,109.2855,109.4728,109.0232,109.3698,16023.0
2018-03-28 15:25:00,116.79,116.84,116.55,116.79,15228.0,109.4072,109.4541,109.1824,109.4072,15228.0
2018-03-28 15:30:00,116.74,116.88,116.56,116.63,17834.0,109.3604,109.4915,109.1918,109.2573,17834.0
2018-03-28 15:35:00,116.64,117.1,116.55,117.06,40791.0,109.2667,109.6976,109.1824,109.6602,40791.0
2018-03-28 15:40:00,117.04,117.1,116.58,116.6,25581.0,109.6414,109.6976,109.2105,109.2292,25581.0
2018-03-28 15:45:00,116.57,116.79,116.52,116.77,32958.0,109.2011,109.4072,109.1543,109.3885,32958.0
2018-03-28 15:50:00,116.8,116.89,116.7,116.73,43840.0,109.4166,109.5009,109.3229,109.351,43840.0
2018-03-28 15:55:00,116.73,116.79,116.51,116.53,61680.0,109.351,109.4072,109.1449,109.1637,61680.0
2018-03-29 09:30:00,117.14,117.71,117.0,117.56,25834.0,109.7351,110.2691,109.604,110.1286,25834.0
2018-03-29 09:35:00,117.46,117.75,117.1,117.11,7178.0,110.0349,110.3066,109.6976,109.707,7178.0
2018-03-29 09:40:00,117.08,117.08,116.55,116.79,3500.0,109.6789,109.6789,109.1824,109.4072,3500.0
2018-03-29 09:45:00,116.95,116.95,116.73,116.79,7482.0,109.5571,109.5571,109.351,109.4072,7482.0
2018-03-29 09:50:00,116.82,116.92,116.7,116.79,8060.0,109.4353,109.529,109.3229,109.4072,8060.0
2018-03-29 09:55:00,116.79,117.02,116.76,116.82,4814.0,109.4072,109.6227,109.3791,109.4353,4814.0
2018-03-29 10:00:00,116.95,117.05,116.76,116.8,6354.0,109.5571,109.6508,109.3791,109.4166,6354.0
2018-03-29 10:05:00,116.91,116.91,116.66,116.7,17113.0,109.5196,109.5196,109.2855,109.3229,17113.0
2018-03-29 10:10:00,116.61,116.96,116.61,116.84,21506.0,109.2386,109.5665,109.2386,109.4541,21506.0
2018-03-29 10:15:00,116.84,117.11,116.76,117.11,11100.0,109.4541,109.707,109.3791,109.707,11100.0
2018-03-29 10:20:00,117.15,117.16,116.97,117.12,4478.0,109.7445,109.7538,109.5759,109.7164,4478.0
2018-03-29 10:25:00,117.04,117.05,116.77,116.79,7593.0,109.6414,109.6508,109.3885,109.4072,7593.0
2018-03-29 10:30:00,116.82,117.25,116.78,117.25,5647.0,109.4353,109.8382,109.3979,109.8382,5647.0
2018-03-29 10:35:00,117.21,117.34,117.2,117.34,6862.0,109.8007,109.9225,109.7913,109.9225,6862.0
2018-03-29 10:40:00,117.32,117.5,117.29,117.49,11479.0,109.9037,110.0724,109.8756,110.063,11479.0
2018-03-29 10:45:00,117.51,117.66,117.5,117.66,5006.0,110.0817,110.2222,110.0724,110.2222,5006.0
2018-03-29 10:50:00,117.66,117.83,117.62,117.78,4825.0,110.2222,110.3815,110.1848,110.3347,4825.0
2018-03-29 10:55:00,117.75,118.03,117.67,118.03,9342.0,110.3066,110.5689,110.2316,110.5689,9342.0
2018-03-29 11:00:00,118.06,118.07,117.94,117.94,4724.0,110.597,110.6063,110.4845,110.4845,4724.0
2018-03-29 11:05:00,117.94,118.23,117.93,118.11,6035.0,110.4845,110.7562,110.4752,110.6438,6035.0
2018-03-29 11:10:00,118.1,118.14,117.66,117.78,5751.0,110.6344,110.6719,110.2222,110.3347,5751.0
2018-03-29 11:15:00,117.74,117.8,117.53,117.55,4189.0,110.2972,110.3534,110.1005,110.1192,4189.0
2018-03-29 11:20:00,117.52,117.62,117.39,117.53,6452.0,110.0911,110.1848,109.9693,110.1005,6452.0
2018-03-29 11:25:00,117.55,117.67,117.51,117.51,6048.0,110.1192,110.2316,110.0817,110.0817,6048.0
2018-03-29 11:30:00,117.58,117.64,117.34,117.34,4613.0,110.1473,110.2035,109.9225,109.9225,4613.0
2018-03-29 11:35:00,117.36,117.5,117.34,117.42,6912.0,109.9412,110.0724,109.9225,109.9974,6912.0
2018-03-29 11:40:00,117.42,117.64,117.42,117.64,5545.0,109.9974,110.2035,109.9974,110.2035,5545.0
2018-03-29 11:45:00,117.63,117.82,117.59,117.81,4704.0,110.1941,110.3721,110.1567,110.3628,4704.0
2018-03-29 11:50:00,117.84,117.88,117.7,117.7,6504.0,110.3909,110.4283,110.2597,110.2597,6504.0
2018-03-29 11:55:00,117.72,117.92,117.72,117.91,6409.0,110.2784,110.4658,110.2784,110.4564,6409.0
2018-03-29 12:00:00,117.89,117.92,117.76,117.79,9730.0,110.4377,110.4658,110.3159,110.344,9730.0
2018-03-29 12:05:00,117.82,118.03,117.79,117.9,6846.0,110.3721,110.5689,110.344,110.4471,6846.0
2018-03-29 12:10:00,117.87,117.94,117.82,117.9,4975.0,110.419,110.4845,110.3721,110.4471,4975.0
2018-03-29 12:15:00,117.84,117.95,117.81,117.9,3069.0,110.3909,110.4939,110.3628,110.4471,3069.0
2018-03-29 12:20:00,117.9,117.9,117.75,117.81,5161.0,110.4471,110.4471,110.3066,110.3628,5161.0
2018-03-29 12:25:00,117.81,118.1,117.79,118.01,7324.0,110.3628,110.6344,110.344,110.5501,7324.0
2018-03-29 12:30:00,118.05,118.08,117.93,117.93,5111.0,110.5876,110.6157,110.4752,110.4752,5111.0
2018-03-29 12:35:00,117.92,117.99,117.91,117.94,5719.0,110.4658,110.5314,110.4564,110.4845,5719.0
2018-03-29 12:40:00,117.89,117.89,117.75,117.75,4105.0,110.4377,110.4377,110.3066,110.3066,4105.0
2018-03-29 12:45:00,117.8,117.81,117.68,117.73,8546.0,110.3534,110.3628,110.241,110.2878,8546.0
2018-03-29 12:50:00,117.74,117.92,117.74,117.92,6116.0,110.2972,110.4658,110.2972,110.4658,6116.0
2018-03-29 12:55:00,117.92,117.95,117.81,117.82,5431.0,110.4658,110.4939,110.3628,110.3721,5431.0
2018-03-29 13:00:00,117.83,117.93,117.72,117.72,5373.0,110.3815,110.4752,110.2784,110.2784,5373.0
2018-03-29 13:05:00,117.74,117.75,117.67,117.71,2717.0,110.2972,110.3066,110.2316,110.2691,2717.0
2018-03-29 13:10:00,117.67,117.83,117.67,117.77,3663.0,110.2316,110.3815,110.2316,110.3253,3663.0
2018-03-29 13:15:00,117.79,117.93,117.77,117.92,5149.0,110.344,110.4752,110.3253,110.4658,5149.0
2018-03-29 13:20:00,117.91,117.92,117.87,117.91,2600.0,110.4564,110.4658,110.419,110.4564,2600.0
2018-03-29 13:25:00,117.9,117.96,117.86,117.96,2267.0,110.4471,110.5033,110.4096,110.5033,2267.0
2018-03-29 13:30:00,117.96,117.99,117.9,117.98,5489.0,110.5033,110.5314,110.4471,110.522,5489.0
2018-03-29 13:35:00,117.98,118.06,117.86,117.86,9450.0,110.522,110.597,110.4096,110.4096,9450.0
2018-03-29 13:40:00,117.91,118.02,117.85,117.98,4241.0,110.4564,110.5595,110.4002,110.522,4241.0
2018-03-29 13:45:00,118.04,118.15,118.03,118.1,4120.0,110.5782,110.6813,110.5689,110.6344,4120.0
2018-03-29 13:50:00,118.11,118.22,118.09,118.12,5743.0,110.6438,110.7468,110.6251,110.6532,5743.0
2018-03-29 13:55:00,118.08,118.28,118.07,118.16,5613.0,110.6157,110.803,110.6063,110.6906,5613.0
2018-03-29 14:00:00,118.21,118.21,118.03,118.12,3501.0,110.7375,110.7375,110.5689,110.6532,3501.0
2018-03-29 14:05:00,118.17,118.34,118.17,118.29,5967.0,110.7,110.8593,110.7,110.8124,5967.0
2018-03-29 14:10:00,118.3,118.45,118.28,118.32,3937.0,110.8218,110.9623,110.803,110.8405,3937.0
2018-03-29 14:15:00,118.3,118.3,118.08,118.18,4361.0,110.8218,110.8218,110.6157,110.7094,4361.0
2018-03-29 14:20:00,118.19,118.19,117.98,117.98,2969.0,110.7187,110.7187,110.522,110.522,2969.0
2018-03-29 14:25:00,118.01,118.18,118.0,118.17,8251.0,110.5501,110.7094,110.5407,110.7,8251.0
2018-03-29 14:30:00,118.2,118.33,118.15,118.33,5100.0,110.7281,110.8499,110.6813,110.8499,5100.0
2018-03-29 14:35:00,118.35,118.38,118.27,118.33,3200.0,110.8686,110.8967,110.7937,110.8499,3200.0
2018-03-29 14:40:00,118.36,118.55,118.27,118.49,5639.0,110.878,111.056,110.7937,110.9998,5639.0
2018-03-29 14:45:00,118.54,118.62,118.42,118.57,7808.0,111.0466,111.1216,110.9342,111.0747,7808.0
2018-03-29 14:50:00,118.53,118.54,118.4,118.47,6671.0,111.0372,111.0466,110.9155,110.981,6671.0
2018-03-29 14:55:00,118.48,118.54,118.33,118.33,5955.0,110.9904,111.0466,110.8499,110.8499,5955.0
2018-03-29 15:00:00,118.35,118.5,118.19,118.45,14921.0,110.8686,111.0091,110.7187,110.9623,14921.0
2018-03-29 15:05:00,118.49,118.65,118.49,118.63,14614.0,110.9998,111.1497,110.9998,111.1309,14614.0
2018-03-29 15:10:00,118.66,118.72,118.58,118.59,11235.0,111.159,111.2152,111.0841,111.0935,11235.0
2018-03-29 15:15:00,118.59,118.63,118.45,118.5,10577.0,111.0935,111.1309,110.9623,111.0091,10577.0
2018-03-29 15:20:00,118.51,118.54,118.38,118.39,11807.0,111.0185,111.0466,110.8967,110.9061,11807.0
2018-03-29 15:25:00,118.39,118.39,118.24,118.3,6538.0,110.9061,110.9061,110.7656,110.8218,6538.0
2018-03-29 15:30:00,118.38,118.39,118.06,118.11,12949.0,110.8967,110.9061,110.597,110.6438,12949.0
2018-03-29 15:35:00,118.08,118.21,117.94,118.21,9185.0,110.6157,110.7375,110.4845,110.7375,9185.0
2018-03-29 15:40:00,118.19,118.24,117.96,117.97,13808.0,110.7187,110.7656,110.5033,110.5126,13808.0
2018-03-29 15:45:00,117.96,118.37,117.93,118.3,26592.0,110.5033,110.8874,110.4752,110.8218,26592.0
2018-03-29 15:50:00,118.34,118.37,117.99,118.0,24293.0,110.8593,110.8874,110.5314,110.5407,24293.0
2018-03-29 15:55:00,117.99,117.99,117.73,117.74,89295.0,110.5314,110.5314,110.2878,110.2972,89295.0
2018-04-02 09:30:00,118.0,118.43,117.76,118.26,18086.0,110.5407,110.9436,110.3159,110.7843,18086.0
2018-04-02 09:35:00,118.38,118.66,118.28,118.41,7946.0,110.8967,111.159,110.803,110.9248,7946.0
2018-04-02 09:40:00,118.41,118.43,117.94,118.28,9939.0,110.9248,110.9436,110.4845,110.803,9939.0
2018-04-02 09:45:00,118.23,118.59,117.9,117.91,13796.0,110.7562,111.0935,110.4471,110.4564,13796.0
2018-04-02 09:50:00,117.9,118.05,117.59,117.59,7444.0,110.4471,110.5876,110.1567,110.1567,7444.0
2018-04-02 09:55:00,117.6,117.8,117.5,117.57,8441.0,110.166,110.3534,110.0724,110.1379,8441.0
2018-04-02 10:00:00,117.52,117.61,117.04,117.18,7646.0,110.0911,110.1754,109.6414,109.7726,7646.0
2018-04-02 10:05:00,117.3,117.39,117.15,117.25,3300.0,109.885,109.9693,109.7445,109.8382,3300.0
2018-04-02 10:10:00,117.26,117.39,117.14,117.18,5714.0,109.8475,109.9693,109.7351,109.7726,5714.0
2018-04-02 10:15:00,117.2,117.23,116.88,116.88,18668.0,109.7913,109.8194,109.4915,109.4915,18668.0
2018-04-02 10:20:00,116.91,117.2,116.77,117.1,4846.0,109.5196,109.7913,109.3885,109.6976,4846.0
2018-04-02 10:25:00,117.13,117.13,116.85,116.87,10010.0,109.7257,109.7257,109.4634,109.4822,10010.0
2018-04-02 10:30:00,116.8,116.81,116.66,116.7,6247.0,109.4166,109.426,109.2855,109.3229,6247.0
2018-04-02 10:35:00,116.64,116.88,116.45,116.73,12295.0,109.2667,109.4915,109.0887,109.351,12295.0
2018-04-02 10:40:00,116.76,116.87,116.68,116.69,4575.0,109.3791,109.4822,109.3042,109.3136,4575.0
2018-04-02 10:45:00,116.7,116.8,116.55,116.8,6307.0,109.3229,109.4166,109.1824,109.4166,6307.0
2018-04-02 10:50:00,116.77,116.77,116.37,116.37,4376.0,109.3885,109.3885,109.0138,109.0138,4376.0
2018-04-02 10:55:00,116.4,116.42,116.19,116.23,9852.0,109.0419,109.0606,108.8452,108.8826,9852.0
2018-04-02 11:00:00,116.23,116.26,116.08,116.16,14073.0,108.8826,108.9107,108.7421,108.8171,14073.0
2018-04-02 11:05:00,116.2,116.2,115.9,116.1,17768.0,108.8545,108.8545,108.5735,108.7609,17768.0
2018-04-02 11:10:00,116.13,116.43,116.12,116.32,8552.0,108.789,109.07,108.7796,108.9669,8552.0
2018-04-02 11:15:00,116.32,116.43,116.19,116.43,13564.0,108.9669,109.07,108.8452,109.07,13564.0
2018-04-02 11:20:00,116.42,116.46,116.24,116.33,9208.0,109.0606,109.0981,108.892,108.9763,9208.0
2018-04-02 11:25:00,116.3,116.45,116.24,116.42,9424.0,108.9482,109.0887,108.892,109.0606,9424.0
2018-04-02 11:30:00,116.47,116.5,116.28,116.34,6107.0,109.1075,109.1356,108.9295,108.9857,6107.0
2018-04-02 11:35:00,116.33,116.33,115.71,115.81,25948.0,108.9763,108.9763,108.3955,108.4892,25948.0
2018-04-02 11:40:00,115.77,115.77,115.52,115.67,11544.0,108.4517,108.4517,108.2175,108.358,11544.0
2018-04-02 11:45:00,115.63,115.99,115.51,115.99,11489.0,108.3206,108.6578,108.2081,108.6578,11489.0
2018-04-02 11:50:00,116.09,116.19,115.87,116.11,8918.0,108.7515,108.8452,108.5454,108.7702,8918.0
2018-04-02 11:55:00,116.11,116.38,116.1,116.2,10506.0,108.7702,109.0232,108.7609,108.8545,10506.0
2018-04-02 12:00:00,116.08,116.17,115.91,116.06,10369.0,108.7421,108.8264,108.5829,108.7234,10369.0
2018-04-02 12:05:00,115.98,116.02,115.69,115.72,5228.0,108.6484,108.6859,108.3768,108.4049,5228.0
2018-04-02 12:10:00,115.75,115.82,115.53,115.77,19490.0,108.433,108.4986,108.2269,108.4517,19490.0
2018-04-02 12:15:00,115.75,115.92,115.6,115.84,4415.0,108.433,108.5922,108.2925,108.5173,4415.0
2018-04-02 12:20:00,115.81,116.02,115.8,115.97,3150.0,108.4892,108.6859,108.4798,108.6391,3150.0
2018-04-02 12:25:00,115.83,115.99,115.83,115.99,3890.0,108.5079,108.6578,108.5079,108.6578,3890.0
2018-04-02 12:30:00,115.92,116.2,115.92,116.05,8045.0,108.5922,108.8545,108.5922,108.714,8045.0
2018-04-02 12:35:00,116.07,116.24,116.05,116.05,2950.0,108.7327,108.892,108.714,108.714,2950.0
2018-04-02 12:40:00,115.99,116.33,115.93,116.3,6000.0,108.6578,108.9763,108.6016,108.9482,6000.0
2018-04-02 12:45:00,116.26,116.43,116.16,116.35,8135.0,108.9107,109.07,108.8171,108.995,8135.0
2018-04-02 12:50:00,116.37,116.38,116.28,116.32,4500.0,109.0138,109.0232,108.9295,108.9669,4500.0
2018-04-02 12:55:00,116.29,116.32,116.21,116.26,3015.0,108.9388,108.9669,108.8639,108.9107,3015.0
2018-04-02 13:00:00,116.3,116.4,115.98,115.99,3755.0,108.9482,109.0419,108.6484,108.6578,3755.0
2018-04-02 13:05:00,116.04,116.15,115.91,115.93,7247.0,108.7046,108.8077,108.5829,108.6016,7247.0
2018-04-02 13:10:00,115.92,115.96,115.84,115.87,9374.0,108.5922,108.6297,108.5173,108.5454,9374.0
2018-04-02 13:15:00,115.86,115.96,115.82,115.82,6822.0,108.536,108.6297,108.4986,108.4986,6822.0
2018-04-02 13:20:00,115.88,115.9,115.73,115.78,7480.0,108.5548,108.5735,108.4142,108.4611,7480.0
2018-04-02 13:25:00,115.79,115.8,115.46,115.46,9029.0,108.4704,108.4798,108.1613,108.1613,9029.0
2018-04-02 13:30:00,115.6,115.73,115.55,115.73,3494.0,108.2925,108.4142,108.2456,108.4142,3494.0
2018-04-02 13:35:00,115.69,115.81,115.62,115.62,6034.0,108.3768,108.4892,108.3112,108.3112,6034.0
2018-04-02 13:40:00,115.62,115.62,115.25,115.37,6814.0,108.3112,108.3112,107.9646,108.077,6814.0
2018-04-02 13:45:00,115.33,115.42,115.2,115.23,4100.0,108.0395,108.1238,107.9177,107.9458,4100.0
2018-04-02 13:50:00,115.24,115.37,115.15,115.27,6680.0,107.9552,108.077,107.8709,107.9833,6680.0
2018-04-02 13:55:00,115.2,115.32,115.1,115.14,6660.0,107.9177,108.0302,107.8241,107.8615,6660.0
2018-04-02 14:00:00,115.05,115.16,114.93,115.01,13138.0,107.7772,107.8803,107.6648,107.7398,13138.0
2018-04-02 14:05:00,114.95,115.22,114.8,115.16,16055.0,107.6835,107.9365,107.543,107.8803,16055.0
2018-04-02 14:10:00,115.21,115.45,115.17,115.34,10963.0,107.9271,108.1519,107.8896,108.0489,10963.0
2018-04-02 14:15:00,115.36,115.49,115.11,115.34,19448.0,108.0676,108.1894,107.8334,108.0489,19448.0
2018-04-02 14:20:00,115.35,115.53,115.35,115.44,4153.0,108.0583,108.2269,108.0583,108.1426,4153.0
2018-04-02 14:25:00,115.45,115.45,115.06,115.08,7300.0,108.1519,108.1519,107.7866,107.8053,7300.0
2018-04-02 14:30:00,115.04,115.36,115.0,115.27,9227.0,107.7679,108.0676,107.7304,107.9833,9227.0
2018-04-02 14:35:00,115.31,115.35,115.0,115.06,8345.0,108.0208,108.0583,107.7304,107.7866,8345.0
2018-04-02 14:40:00,115.11,115.11,114.74,114.76,13950.0,107.8334,107.8334,107.4868,107.5056,13950.0
2018-04-02 14:45:00,114.78,115.06,114.74,115.03,10312.0,107.5243,107.7866,107.4868,107.7585,10312.0
2018-04-02 14:50:00,115.01,115.42,115.01,115.41,6915.0,107.7398,108.1238,107.7398,108.1145,6915.0
2018-04-02 14:55:00,115.38,115.52,115.32,115.36,16341.0,108.0864,108.2175,108.0302,108.0676,16341.0
2018-04-02 15:00:00,115.4,115.47,115.23,115.35,5449.0,108.1051,108.1707,107.9458,108.0583,5449.0
2018-04-02 15:05:00,115.27,115.28,115.1,115.21,11054.0,107.9833,107.9927,107.8241,107.9271,11054.0
2018-04-02 15:10:00,115.18,115.44,115.13,115.44,7451.0,107.899,108.1426,107.8522,108.1426,7451.0
2018-04-02 15:15:00,115.43,115.52,115.29,115.46,14202.0,108.1332,108.2175,108.0021,108.1613,14202.0
2018-04-02 15:20:00,115.54,115.61,115.24,115.28,14096.0,108.2363,108.3018,107.9552,107.9927,14096.0
2018-04-02 15:25:00,115.26,115.26,115.07,115.13,10833.0,107.974,107.974,107.796,107.8522,10833.0
2018-04-02 15:30:00,115.15,115.33,115.0,115.0,32752.0,107.8709,108.0395,107.7304,107.7304,32752.0
2018-04-02 15:35:00,115.02,115.36,115.02,115.26,16123.0,107.7491,108.0676,107.7491,107.974,16123.0
2018-04-02 15:40:00,115.23,115.73,115.16,115.67,15643.0,107.9458,108.4142,107.8803,108.358,15643.0
2018-04-02 15:45:00,115.71,116.06,115.67,116.03,34943.0,108.3955,108.7234,108.358,108.6953,34943.0
2018-04-02 15:50:00,116.11,116.43,116.07,116.31,30716.0,108.7702,109.07,108.7327,108.9576,30716.0
2018-04-02 15:55:00,116.3,116.34,116.08,116.25,53413.0,108.9482,108.9857,108.7421,108.9014,53413.0
2018-04-03 09:30:00,116.57,116.97,116.46,116.48,15165.0,109.2011,109.5759,109.0981,109.1168,15165.0
2018-04-03 09:35:00,116.38,116.6,116.33,116.6,6400.0,109.0232,109.2292,108.9763,109.2292,6400.0
2018-04-03 09:40:00,116.66,116.75,116.32,116.4,8227.0,109.2855,109.3698,108.9669,109.0419,8227.0
2018-04-03 09:45:00,116.41,116.78,116.4,116.58,8743.0,109.0513,109.3979,109.0419,109.2105,8743.0
2018-04-03 09:50:00,116.52,116.52,116.2,116.22,6780.0,109.1543,109.1543,108.8545,108.8733,6780.0
2018-04-03 09:55:00,116.3,116.31,115.94,116.02,3561.0,108.9482,108.9576,108.611,108.6859,3561.0
2018-04-03 10:00:00,115.97,115.97,115.44,115.65,12965.0,108.6391,108.6391,108.1426,108.3393,12965.0
2018-04-03 10:05:00,115.68,115.7,115.26,115.44,5400.0,108.3674,108.3861,107.974,108.1426,5400.0
2018-04-03 10:10:00,115.39,115.63,115.27,115.43,7815.0,108.0957,108.3206,107.9833,108.1332,7815.0
2018-04-03 10:15:00,115.47,115.55,115.2,115.26,6568.0,108.1707,108.2456,107.9177,107.974,6568.0
2018-04-03 10:20:00,115.25,115.45,115.11,115.41,6860.0,107.9646,108.1519,107.8334,108.1145,6860.0
2018-04-03 10:25:00,115.36,115.58,115.3,115.49,4700.0,108.0676,108.2737,108.0114,108.1894,4700.0
2018-04-03 10:30:00,115.53,115.63,115.46,115.57,4938.0,108.2269,108.3206,108.1613,108.2644,4938.0
2018-04-03 10:35:00,115.54,115.54,115.4,115.47,3037.0,108.2363,108.2363,108.1051,108.1707,3037.0
2018-04-03 10:40:00,115.46,115.62,115.43,115.54,8767.0,108.1613,108.3112,108.1332,108.2363,8767.0
2018-04-03 10:45:00,115.57,115.93,115.57,115.87,6659.0,108.2644,108.6016,108.2644,108.5454,6659.0
2018-04-03 10:50:00,115.85,115.91,115.64,115.65,8182.0,108.5267,108.5829,108.3299,108.3393,8182.0
2018-04-03 10:55:00,115.69,115.9,115.67,115.78,7004.0,108.3768,108.5735,108.358,108.4611,7004.0
2018-04-03 11:00:00,115.85,115.96,115.73,115.78,10732.0,108.5267,108.6297,108.4142,108.4611,10732.0
2018-04-03 11:05:00,115.8,115.99,115.79,115.99,11090.0,108.4798,108.6578,108.4704,108.6578,11090.0
2018-04-03 11:10:00,115.91,115.91,115.65,115.77,4830.0,108.5829,108.5829,108.3393,108.4517,4830.0
2018-04-03 11:15:00,115.71,115.71,115.6,115.69,3395.0,108.3955,108.3955,108.2925,108.3768,3395.0
2018-04-03 11:20:00,115.67,115.71,115.55,115.68,5316.0,108.358,108.3955,108.2456,108.3674,5316.0
2018-04-03 11:25:00,115.62,115.81,115.59,115.59,5901.0,108.3112,108.4892,108.2831,108.2831,5901.0
2018-04-03 11:30:00,115.56,115.66,115.36,115.36,3114.0,108.255,108.3487,108.0676,108.0676,3114.0
2018-04-03 11:35:00,115.43,115.44,115.02,115.15,13519.0,108.1332,108.1426,107.7491,107.8709,13519.0
2018-04-03 11:40:00,115.17,115.24,115.08,115.22,6450.0,107.8896,107.9552,107.8053,107.9365,6450.0
2018-04-03 11:45:00,115.29,115.3,115.18,115.21,3589.0,108.0021,108.0114,107.899,107.9271,3589.0
2018-04-03 11:50:00,115.11,115.11,114.98,115.1,5267.0,107.8334,107.8334,107.7117,107.8241,5267.0
2018-04-03 11:55:00,115.1,115.2,115.05,115.05,4300.0,107.8241,107.9177,107.7772,107.7772,4300.0
2018-04-03 12:00:00,115.19,115.31,115.16,115.31,3673.0,107.9084,108.0208,107.8803,108.0208,3673.0
2018-04-03 12:05:00,115.35,115.41,115.26,115.36,4085.0,108.0583,108.1145,107.974,108.0676,4085.0
2018-04-03 12:10:00,115.26,115.35,115.24,115.3,2986.0,107.974,108.0583,107.9552,108.0114,2986.0
2018-04-03 12:15:00,115.34,115.35,115.18,115.23,5946.0,108.0489,108.0583,107.899,107.9458,5946.0
2018-04-03 12:20:00,115.29,115.29,115.06,115.06,3579.0,108.0021,108.0021,107.7866,107.7866,3579.0
2018-04-03 12:25:00,115.06,115.15,115.06,115.11,5058.0,107.7866,107.8709,107.7866,107.8334,5058.0
2018-04-03 12:30:00,115.16,115.22,115.06,115.1,2695.0,107.8803,107.9365,107.7866,107.8241,2695.0
2018-04-03 12:35:00,115.05,115.08,114.81,114.9,9029.0,107.7772,107.8053,107.5524,107.6367,9029.0
2018-04-03 12:40:00,114.92,115.1,114.91,115.09,1818.0,107.6554,107.8241,107.6461,107.8147,1818.0
2018-04-03 12:45:00,115.12,115.12,114.93,114.97,3717.0,107.8428,107.8428,107.6648,107.7023,3717.0
2018-04-03 12:50:00,114.94,115.15,114.93,114.93,4603.0,107.6742,107.8709,107.6648,107.6648,4603.0
2018-04-03 12:55:00,114.96,115.11,114.91,115.05,3817.0,107.6929,107.8334,107.6461,107.7772,3817.0
2018-04-03 13:00:00,115.06,115.12,114.91,115.04,5671.0,107.7866,107.8428,107.6461,107.7679,5671.0
2018-04-03 13:05:00,115.04,115.18,115.02,115.07,1955.0,107.7679,107.899,107.7491,107.796,1955.0
2018-04-03 13:10:00,115.06,115.13,114.85,114.9,20810.0,107.7866,107.8522,107.5899,107.6367,20810.0
2018-04-03 13:15:00,114.88,115.02,114.84,115.0,4221.0,107.618,107.7491,107.5805,107.7304,4221.0
2018-04-03 13:20:00,115.0,115.27,115.0,115.27,4828.0,107.7304,107.9833,107.7304,107.9833,4828.0
2018-04-03 13:25:00,115.28,115.45,115.28,115.4,6835.0,107.9927,108.1519,107.9927,108.1051,6835.0
2018-04-03 13:30:00,115.38,115.44,115.26,115.28,4949.0,108.0864,108.1426,107.974,107.9927,4949.0
2018-04-03 13:35:00,115.2,115.23,115.09,115.09,5679.0,107.9177,107.9458,107.8147,107.8147,5679.0
2018-04-03 13:40:00,115.11,115.2,115.11,115.19,2234.0,107.8334,107.9177,107.8334,107.9084,2234.0
2018-04-03 13:45:00,115.18,115.21,114.99,115.02,6572.0,107.899,107.9271,107.721,107.7491,6572.0
2018-04-03 13:50:00,115.01,115.14,114.98,115.14,2966.0,107.7398,107.8615,107.7117,107.8615,2966.0
2018-04-03 13:55:00,115.24,115.44,115.24,115.35,10137.0,107.9552,108.1426,107.9552,108.0583,10137.0
2018-04-03 14:00:00,115.36,115.37,115.16,115.2,7127.0,108.0676,108.077,107.8803,107.9177,7127.0
2018-04-03 14:05:00,115.21,115.22,114.99,115.09,4328.0,107.9271,107.9365,107.721,107.8147,4328.0
2018-04-03 14:10:00,115.11,115.11,115.0,115.04,2000.0,107.8334,107.8334,107.7304,107.7679,2000.0
2018-04-03 14:15:00,115.0,115.0,114.85,114.9,3100.0,107.7304,107.7304,107.5899,107.6367,3100.0
2018-04-03 14:20:00,114.95,115.08,114.89,115.05,2593.0,107.6835,107.8053,107.6273,107.7772,2593.0
2018-04-03 14:25:00,115.04,115.04,114.85,114.95,5632.0,107.7679,107.7679,107.5899,107.6835,5632.0
2018-04-03 14:30:00,114.82,114.82,114.62,114.63,5570.0,107.5618,107.5618,107.3744,107.3838,5570.0
2018-04-03 14:35:00,114.7,114.83,114.7,114.81,3544.0,107.4494,107.5711,107.4494,107.5524,3544.0
2018-04-03 14:40:00,114.83,114.89,114.66,114.66,5381.0,107.5711,107.6273,107.4119,107.4119,5381.0
2018-04-03 14:45:00,114.72,115.3,114.67,115.25,10121.0,107.4681,108.0114,107.4212,107.9646,10121.0
2018-04-03 14:50:00,115.2,115.21,115.03,115.05,4365.0,107.9177,107.9271,107.7585,107.7772,4365.0
2018-04-03 14:55:00,115.02,115.35,115.01,115.18,6042.0,107.7491,108.0583,107.7398,107.899,6042.0
2018-04-03 15:00:00,115.2,115.57,115.17,115.52,10972.0,107.9177,108.2644,107.8896,108.2175,10972.0
2018-04-03 15:05:00,115.54,115.9,115.53,115.84,8200.0,108.2363,108.5735,108.2269,108.5173,8200.0
2018-04-03 15:10:00,115.95,115.99,115.54,115.6,6339.0,108.6203,108.6578,108.2363,108.2925,6339.0
2018-04-03 15:15:00,115.54,115.75,115.4,115.7,5141.0,108.2363,108.433,108.1051,108.3861,5141.0
2018-04-03 15:20:00,115.72,115.86,115.64,115.8,8701.0,108.4049,108.536,108.3299,108.4798,8701.0
2018-04-03 15:25:00,115.8,115.99,115.76,115.93,8626.0,108.4798,108.6578,108.4423,108.6016,8626.0
2018-04-03 15:30:00,115.91,115.95,115.57,115.59,13950.0,108.5829,108.6203,108.2644,108.2831,13950.0
2018-04-03 15:35:00,115.6,115.66,115.44,115.66,8690.0,108.2925,108.3487,108.1426,108.3487,8690.0
2018-04-03 15:40:00,115.66,115.7,115.57,115.57,12884.0,108.3487,108.3861,108.2644,108.2644,12884.0
2018-04-03 15:45:00,115.53,115.76,115.46,115.47,20638.0,108.2269,108.4423,108.1613,108.1707,20638.0
2018-04-03 15:50:00,115.52,115.66,115.45,115.46,23805.0,108.2175,108.3487,108.1519,108.1613,23805.0
2018-04-03 15:55:00,115.46,115.75,115.45,115.65,51665.0,108.1613,108.433,108.1519,108.3393,51665.0
2018-04-04 09:30:00,114.22,114.74,113.92,114.57,22872.0,106.9997,107.4868,106.7187,107.3276,22872.0
2018-04-04 09:35:00,114.69,115.07,114.42,114.58,9272.0,107.44,107.796,107.1871,107.3369,9272.0
2018-04-04 09:40:00,114.58,114.85,114.51,114.59,6035.0,107.3369,107.5899,107.2714,107.3463,6035.0
2018-04-04 09:45:00,114.75,115.05,114.55,114.78,14354.0,107.4962,107.7772,107.3088,107.5243,14354.0
2018-04-04 09:50:00,114.78,114.79,114.5,114.79,6227.0,107.5243,107.5337,107.262,107.5337,6227.0
2018-04-04 09:55:00,114.98,115.31,114.87,115.11,10044.0,107.7117,108.0208,107.6086,107.8334,10044.0
2018-04-04 10:00:00,115.06,115.09,114.74,114.92,7995.0,107.7866,107.8147,107.4868,107.6554,7995.0
2018-04-04 10:05:00,114.91,115.45,114.9,115.21,10711.0,107.6461,108.1519,107.6367,107.9271,10711.0
2018-04-04 10:10:00,115.25,115.33,115.12,115.12,18892.0,107.9646,108.0395,107.8428,107.8428,18892.0
2018-04-04 10:15:00,115.08,115.23,114.95,115.15,6820.0,107.8053,107.9458,107.6835,107.8709,6820.0
2018-04-04 10:20:00,115.11,115.27,114.97,115.27,7984.0,107.8334,107.9833,107.7023,107.9833,7984.0
2018-04-04 10:25:00,115.19,115.75,115.19,115.59,17942.0,107.9084,108.433,107.9084,108.2831,17942.0
2018-04-04 10:30:00,115.66,115.79,115.58,115.69,26893.0,108.3487,108.4704,108.2737,108.3768,26893.0
2018-04-04 10:35:00,115.7,115.91,115.65,115.85,18746.0,108.3861,108.5829,108.3393,108.5267,18746.0
2018-04-04 10:40:00,115.87,115.99,115.77,115.88,8853.0,108.5454,108.6578,108.4517,108.5548,8853.0
2018-04-04 10:45:00,115.88,116.1,115.85,116.08,5900.0,108.5548,108.7609,108.5267,108.7421,5900.0
2018-04-04 10:50:00,116.14,116.14,115.92,116.0,12428.0,108.7983,108.7983,108.5922,108.6672,12428.0
2018-04-04 10:55:00,116.0,116.13,115.88,116.03,9916.0,108.6672,108.789,108.5548,108.6953,9916.0
2018-04-04 11:00:00,116.05,116.07,115.52,115.55,11094.0,108.714,108.7327,108.2175,108.2456,11094.0
2018-04-04 11:05:00,115.52,115.58,115.01,115.05,8117.0,108.2175,108.2737,107.7398,107.7772,8117.0
2018-04-04 11:10:00,115.05,115.4,115.05,115.38,7005.0,107.7772,108.1051,107.7772,108.0864,7005.0
2018-04-04 11:15:00,115.4,115.76,115.33,115.62,4200.0,108.1051,108.4423,108.0395,108.3112,4200.0
2018-04-04 11:20:00,115.68,115.86,115.62,115.84,2979.0,108.3674,108.536,108.3112,108.5173,2979.0
2018-04-04 11:25:00,115.82,115.82,115.58,115.59,3094.0,108.4986,108.4986,108.2737,108.2831,3094.0
2018-04-04 11:30:00,115.53,115.98,115.43,115.73,8720.0,108.2269,108.6484,108.1332,108.4142,8720.0
2018-04-04 11:35:00,115.77,115.81,115.6,115.71,6200.0,108.4517,108.4892,108.2925,108.3955,6200.0
2018-04-04 11:40:00,115.66,115.7,115.48,115.55,4748.0,108.3487,108.3861,108.18,108.2456,4748.0
2018-04-04 11:45:00,115.55,115.81,115.54,115.76,4326.0,108.2456,108.4892,108.2363,108.4423,4326.0
2018-04-04 11:50:00,115.71,115.71,115.47,115.47,4549.0,108.3955,108.3955,108.1707,108.1707,4549.0
2018-04-04 11:55:00,115.51,115.77,115.47,115.7,2300.0,108.2081,108.4517,108.1707,108.3861,2300.0
2018-04-04 12:00:00,115.81,115.81,115.55,115.63,4409.0,108.4892,108.4892,108.2456,108.3206,4409.0
2018-04-04 12:05:00,115.55,115.63,115.52,115.62,1520.0,108.2456,108.3206,108.2175,108.3112,1520.0
2018-04-04 12:10:00,115.76,115.94,115.73,115.93,5977.0,108.4423,108.611,108.4142,108.6016,5977.0
2018-04-04 12:15:00,115.89,115.92,115.78,115.82,3425.0,108.5641,108.5922,108.4611,108.4986,3425.0
2018-04-04 12:20:00,115.84,115.95,115.74,115.95,4695.0,108.5173,108.6203,108.4236,108.6203,4695.0
2018-04-04 12:25:00,115.94,116.06,115.9,115.97,4490.0,108.611,108.7234,108.5735,108.6391,4490.0
2018-04-04 12:30:00,115.94,115.94,115.74,115.84,2600.0,108.611,108.611,108.4236,108.5173,2600.0
2018-04-04 12:35:00,115.95,116.08,115.83,115.83,2710.0,108.6203,108.7421,108.5079,108.5079,2710.0
2018-04-04 12:40:00,115.91,116.04,115.79,116.04,4847.0,108.5829,108.7046,108.4704,108.7046,4847.0
2018-04-04 12:45:00,116.08,116.09,115.9,116.0,2651.0,108.7421,108.7515,108.5735,108.6672,2651.0
2018-04-04 12:50:00,115.91,116.02,115.87,116.02,6150.0,108.5829,108.6859,108.5454,108.6859,6150.0
2018-04-04 12:55:00,116.04,116.19,116.01,116.13,5720.0,108.7046,108.8452,108.6765,108.789,5720.0
2018-04-04 13:00:00,116.04,116.07,115.94,116.01,2500.0,108.7046,108.7327,108.611,108.6765,2500.0
2018-04-04 13:05:00,115.98,116.1,115.96,115.96,3537.0,108.6484,108.7609,108.6297,108.6297,3537.0
2018-04-04 13:10:00,115.87,115.94,115.81,115.94,4100.0,108.5454,108.611,108.4892,108.611,4100.0
2018-04-04 13:15:00,115.92,115.95,115.81,115.81,2700.0,108.5922,108.6203,108.4892,108.4892,2700.0
2018-04-04 13:20:00,115.83,115.88,115.67,115.67,5138.0,108.5079,108.5548,108.358,108.358,5138.0
2018-04-04 13:25:00,115.67,115.79,115.6,115.79,4514.0,108.358,108.4704,108.2925,108.4704,4514.0
2018-04-04 13:30:00,115.76,115.79,115.66,115.7,13939.0,108.4423,108.4704,108.3487,108.3861,13939.0
2018-04-04 13:35:00,115.68,115.85,115.66,115.8,3906.0,108.3674,108.5267,108.3487,108.4798,3906.0
2018-04-04 13:40:00,115.83,115.88,115.77,115.83,4629.0,108.5079,108.5548,108.4517,108.5079,4629.0
2018-04-04 13:45:00,115.82,115.82,115.68,115.68,1502.0,108.4986,108.4986,108.3674,108.3674,1502.0
2018-04-04 13:50:00,115.66,115.68,115.59,115.59,3231.0,108.3487,108.3674,108.2831,108.2831,3231.0
2018-04-04 13:55:00,115.69,115.84,115.69,115.83,2755.0,108.3768,108.5173,108.3768,108.5079,2755.0
2018-04-04 14:00:00,115.88,116.02,115.82,115.95,4882.0,108.5548,108.6859,108.4986,108.6203,4882.0
2018-04-04 14:05:00,116.01,116.2,116.0,116.06,4782.0,108.6765,108.8545,108.6672,108.7234,4782.0
2018-04-04 14:10:00,116.11,116.17,116.0,116.15,4379.0,108.7702,108.8264,108.6672,108.8077,4379.0
2018-04-04 14:15:00,116.19,116.34,116.15,116.26,9208.0,108.8452,108.9857,108.8077,108.9107,9208.0
2018-04-04 14:20:00,116.31,116.5,116.29,116.41,3138.0,108.9576,109.1356,108.9388,109.0513,3138.0
2018-04-04 14:25:00,116.4,116.6,116.38,116.55,4813.0,109.0419,109.2292,109.0232,109.1824,4813.0
2018-04-04 14:30:00,116.58,116.58,116.4,116.4,10694.0,109.2105,109.2105,109.0419,109.0419,10694.0
2018-04-04 14:35:00,116.39,116.39,116.19,116.27,4154.0,109.0325,109.0325,108.8452,108.9201,4154.0
2018-04-04 14:40:00,116.22,116.63,116.22,116.59,6063.0,108.8733,109.2573,108.8733,109.2199,6063.0
2018-04-04 14:45:00,116.59,116.62,116.48,116.57,5808.0,109.2199,109.248,109.1168,109.2011,5808.0
2018-04-04 14:50:00,116.55,116.61,116.47,116.49,5060.0,109.1824,109.2386,109.1075,109.1262,5060.0
2018-04-04 14:55:00,116.46,116.6,116.43,116.6,4705.0,109.0981,109.2292,109.07,109.2292,4705.0
2018-04-04 15:00:00,116.59,116.83,116.58,116.79,9203.0,109.2199,109.4447,109.2105,109.4072,9203.0
2018-04-04 15:05:00,116.82,116.83,116.71,116.83,4600.0,109.4353,109.4447,109.3323,109.4447,4600.0
2018-04-04 15:10:00,116.83,116.83,116.57,116.65,6823.0,109.4447,109.4447,109.2011,109.2761,6823.0
2018-04-04 15:15:00,116.62,116.64,116.5,116.51,8748.0,109.248,109.2667,109.1356,109.1449,8748.0
2018-04-04 15:20:00,116.53,116.85,116.53,116.83,7918.0,109.1637,109.4634,109.1637,109.4447,7918.0
2018-04-04 15:25:00,116.8,116.98,116.78,116.89,9566.0,109.4166,109.5852,109.3979,109.5009,9566.0
2018-04-04 15:30:00,116.96,116.99,116.79,116.79,11634.0,109.5665,109.5946,109.4072,109.4072,11634.0
2018-04-04 15:35:00,116.81,116.92,116.76,116.81,14592.0,109.426,109.529,109.3791,109.426,14592.0
2018-04-04 15:40:00,116.81,116.84,116.7,116.71,9515.0,109.426,109.4541,109.3229,109.3323,9515.0
2018-04-04 15:45:00,116.72,116.89,116.71,116.79,28596.0,109.3417,109.5009,109.3323,109.4072,28596.0
2018-04-04 15:50:00,116.79,116.99,116.79,116.88,24709.0,109.4072,109.5946,109.4072,109.4915,24709.0
2018-04-04 15:55:00,116.89,117.1,116.82,116.85,42839.0,109.5009,109.6976,109.4353,109.4634,42839.0
2018-04-05 09:30:00,117.52,118.17,117.16,117.16,46485.0,110.0911,110.7,109.7538,109.7538,46485.0
2018-04-05 09:35:00,117.29,117.49,116.96,116.99,9204.0,109.8756,110.063,109.5665,109.5946,9204.0
2018-04-05 09:40:00,116.96,117.08,116.86,117.02,16631.0,109.5665,109.6789,109.4728,109.6227,16631.0
2018-04-05 09:45:00,116.98,117.3,116.97,117.24,23335.0,109.5852,109.885,109.5759,109.8288,23335.0
2018-04-05 09:50:00,117.24,117.24,116.94,117.03,9942.0,109.8288,109.8288,109.5478,109.6321,9942.0
2018-04-05 09:55:00,117.03,117.19,116.9,117.19,11984.0,109.6321,109.782,109.5103,109.782,11984.0
2018-04-05 10:00:00,117.2,117.42,116.94,116.98,31493.0,109.7913,109.9974,109.5478,109.5852,31493.0
2018-04-05 10:05:00,117.02,117.3,117.02,117.19,15642.0,109.6227,109.885,109.6227,109.782,15642.0
2018-04-05 10:10:00,117.19,117.27,117.1,117.19,18718.0,109.782,109.8569,109.6976,109.782,18718.0
2018-04-05 10:15:00,117.2,117.47,117.15,117.4,16174.0,109.7913,110.0443,109.7445,109.9787,16174.0
2018-04-05 10:20:00,117.4,117.63,117.15,117.43,81295.0,109.9787,110.1941,109.7445,110.0068,81295.0
2018-04-05 10:25:00,117.51,117.55,117.14,117.41,29007.0,110.0817,110.1192,109.7351,109.988,29007.0
2018-04-05 10:30:00,117.41,117.93,117.41,117.71,29853.0,109.988,110.4752,109.988,110.2691,29853.0
2018-04-05 10:35:00,117.69,117.7,117.31,117.54,17177.0,110.2503,110.2597,109.8944,110.1098,17177.0
2018-04-05 10:40:00,117.59,117.94,117.5,117.9,27010.0,110.1567,110.4845,110.0724,110.4471,27010.0
2018-04-05 10:45:00,117.91,118.04,117.65,117.72,11111.0,110.4564,110.5782,110.2129,110.2784,11111.0
2018-04-05 10:50:00,117.72,118.0,117.62,118.0,11657.0,110.2784,110.5407,110.1848,110.5407,11657.0
2018-04-05 10:55:00,118.0,118.25,117.92,118.25,20505.0,110.5407,110.7749,110.4658,110.7749,20505.0
2018-04-05 11:00:00,118.25,118.37,118.04,118.36,12751.0,110.7749,110.8874,110.5782,110.878,12751.0
2018-04-05 11:05:00,118.35,118.73,118.35,118.73,11675.0,110.8686,111.2246,110.8686,111.2246,11675.0
2018-04-05 11:10:00,118.71,118.79,118.51,118.51,11759.0,111.2059,111.2808,111.0185,111.0185,11759.0
2018-04-05 11:15:00,118.56,118.6,118.26,118.36,17256.0,111.0653,111.1028,110.7843,110.878,17256.0
2018-04-05 11:20:00,118.32,118.47,118.32,118.36,10818.0,110.8405,110.981,110.8405,110.878,10818.0
2018-04-05 11:25:00,118.36,118.47,118.29,118.39,6561.0,110.878,110.981,110.8124,110.9061,6561.0
2018-04-05 11:30:00,118.4,118.53,118.31,118.53,7256.0,110.9155,111.0372,110.8312,111.0372,7256.0
2018-04-05 11:35:00,118.53,118.63,118.47,118.49,12688.0,111.0372,111.1309,110.981,110.9998,12688.0
2018-04-05 11:40:00,118.54,118.65,118.44,118.5,15767.0,111.0466,111.1497,110.9529,111.0091,15767.0
2018-04-05 11:45:00,118.45,118.49,118.41,118.42,4900.0,110.9623,110.9998,110.9248,110.9342,4900.0
2018-04-05 11:50:00,118.37,118.44,118.32,118.39,6957.0,110.8874,110.9529,110.8405,110.9061,6957.0
2018-04-05 11:55:00,118.39,118.44,118.28,118.4,7569.0,110.9061,110.9529,110.803,110.9155,7569.0
2018-04-05 12:00:00,118.4,118.4,118.2,118.21,10241.0,110.9155,110.9155,110.7281,110.7375,10241.0
2018-04-05 12:05:00,118.28,118.28,118.04,118.07,5250.0,110.803,110.803,110.5782,110.6063,5250.0
2018-04-05 12:10:00,118.07,118.19,118.03,118.19,4303.0,110.6063,110.7187,110.5689,110.7187,4303.0
2018-04-05 12:15:00,118.17,118.17,117.92,118.03,7188.0,110.7,110.7,110.4658,110.5689,7188.0
2018-04-05 12:20:00,118.01,118.06,117.9,118.06,3470.0,110.5501,110.597,110.4471,110.597,3470.0
2018-04-05 12:25:00,118.02,118.26,118.0,118.19,9002.0,110.5595,110.7843,110.5407,110.7187,9002.0
2018-04-05 12:30:00,118.19,118.24,117.98,118.08,6590.0,110.7187,110.7656,110.522,110.6157,6590.0
2018-04-05 12:35:00,118.18,118.18,118.01,118.15,4234.0,110.7094,110.7094,110.5501,110.6813,4234.0
2018-04-05 12:40:00,118.19,118.24,118.07,118.07,7124.0,110.7187,110.7656,110.6063,110.6063,7124.0
2018-04-05 12:45:00,118.11,118.32,118.11,118.28,9550.0,110.6438,110.8405,110.6438,110.803,9550.0
2018-04-05 12:50:00,118.28,118.32,118.22,118.22,2507.0,110.803,110.8405,110.7468,110.7468,2507.0
2018-04-05 12:55:00,118.28,118.44,118.28,118.41,6775.0,110.803,110.9529,110.803,110.9248,6775.0
2018-04-05 13:00:00,118.43,118.56,118.34,118.34,15053.0,110.9436,111.0653,110.8593,110.8593,15053.0
2018-04-05 13:05:00,118.38,118.42,118.29,118.29,7278.0,110.8967,110.9342,110.8124,110.8124,7278.0
2018-04-05 13:10:00,118.27,118.27,117.95,118.03,8250.0,110.7937,110.7937,110.4939,110.5689,8250.0
2018-04-05 13:15:00,117.97,117.99,117.82,117.88,7224.0,110.5126,110.5314,110.3721,110.4283,7224.0
2018-04-05 13:20:00,117.88,117.89,117.58,117.66,4900.0,110.4283,110.4377,110.1473,110.2222,4900.0
2018-04-05 13:25:00,117.7,117.84,117.7,117.8,5569.0,110.2597,110.3909,110.2597,110.3534,5569.0
2018-04-05 13:30:00,117.76,117.95,117.72,117.95,4451.0,110.3159,110.4939,110.2784,110.4939,4451.0
2018-04-05 13:35:00,117.95,118.03,117.9,117.9,7829.0,110.4939,110.5689,110.4471,110.4471,7829.0
2018-04-05 13:40:00,117.82,117.82,117.62,117.63,6400.0,110.3721,110.3721,110.1848,110.1941,6400.0
2018-04-05 13:45:00,117.62,117.83,117.59,117.83,3653.0,110.1848,110.3815,110.1567,110.3815,3653.0
2018-04-05 13:50:00,117.81,117.89,117.79,117.83,15973.0,110.3628,110.4377,110.344,110.3815,15973.0
2018-04-05 13:55:00,117.79,117.81,117.7,117.73,5988.0,110.344,110.3628,110.2597,110.2878,5988.0
2018-04-05 14:00:00,117.73,117.93,117.73,117.82,24538.0,110.2878,110.4752,110.2878,110.3721,24538.0
2018-04-05 14:05:00,117.83,117.87,117.72,117.74,5489.0,110.3815,110.419,110.2784,110.2972,5489.0
2018-04-05 14:10:00,117.77,117.9,117.77,117.85,5965.0,110.3253,110.4471,110.3253,110.4002,5965.0
2018-04-05 14:15:00,117.88,117.92,117.83,117.84,13325.0,110.4283,110.4658,110.3815,110.3909,13325.0
2018-04-05 14:20:00,117.87,117.87,117.8,117.8,22129.0,110.419,110.419,110.3534,110.3534,22129.0
2018-04-05 14:25:00,117.79,117.86,117.69,117.85,17960.0,110.344,110.4096,110.2503,110.4002,17960.0
2018-04-05 14:30:00,117.85,118.08,117.82,118.04,24247.0,110.4002,110.6157,110.3721,110.5782,24247.0
2018-04-05 14:35:00,118.07,118.1,117.99,118.03,8901.0,110.6063,110.6344,110.5314,110.5689,8901.0
2018-04-05 14:40:00,118.02,118.06,117.99,118.01,18566.0,110.5595,110.597,110.5314,110.5501,18566.0
2018-04-05 14:45:00,118.03,118.24,118.01,118.17,16314.0,110.5689,110.7656,110.5501,110.7,16314.0
2018-04-05 14:50:00,118.14,118.22,118.14,118.18,10121.0,110.6719,110.7468,110.6719,110.7094,10121.0
2018-04-05 14:55:00,118.19,118.22,118.13,118.19,14585.0,110.7187,110.7468,110.6625,110.7187,14585.0
2018-04-05 15:00:00,118.2,118.22,118.07,118.15,17395.0,110.7281,110.7468,110.6063,110.6813,17395.0
2018-04-05 15:05:00,118.13,118.15,118.07,118.1,60872.0,110.6625,110.6813,110.6063,110.6344,60872.0
2018-04-05 15:10:00,118.09,118.22,118.05,118.22,21722.0,110.6251,110.7468,110.5876,110.7468,21722.0
2018-04-05 15:15:00,118.25,118.26,118.13,118.21,25501.0,110.7749,110.7843,110.6625,110.7375,25501.0
2018-04-05 15:20:00,118.2,118.22,118.03,118.03,10950.0,110.7281,110.7468,110.5689,110.5689,10950.0
2018-04-05 15:25:00,118.03,118.06,117.87,117.94,12477.0,110.5689,110.597,110.419,110.4845,12477.0
2018-04-05 15:30:00,117.94,117.99,117.75,117.77,13887.0,110.4845,110.5314,110.3066,110.3253,13887.0
2018-04-05 15:35:00,117.72,117.73,117.58,117.65,16701.0,110.2784,110.2878,110.1473,110.2129,16701.0
2018-04-05 15:40:00,117.69,117.95,117.68,117.9,17186.0,110.2503,110.4939,110.241,110.4471,17186.0
2018-04-05 15:45:00,117.9,118.0,117.9,117.99,26418.0,110.4471,110.5407,110.4471,110.5314,26418.0
2018-04-05 15:50:00,118.0,118.01,117.91,117.97,60114.0,110.5407,110.5501,110.4564,110.5126,60114.0
2018-04-05 15:55:00,117.97,117.97,117.78,117.81,78192.0,110.5126,110.5126,110.3347,110.3628,78192.0
2018-04-06 09:30:00,117.14,117.61,117.14,117.4,9500.0,109.7351,110.1754,109.7351,109.9787,9500.0
2018-04-06 09:35:00,117.39,117.66,117.36,117.66,6105.0,109.9693,110.2222,109.9412,110.2222,6105.0
2018-04-06 09:40:00,117.54,117.54,117.19,117.19,7040.0,110.1098,110.1098,109.782,109.782,7040.0
2018-04-06 09:45:00,117.31,117.49,117.12,117.47,4240.0,109.8944,110.063,109.7164,110.0443,4240.0
2018-04-06 09:50:00,117.49,117.59,117.46,117.59,5436.0,110.063,110.1567,110.0349,110.1567,5436.0
2018-04-06 09:55:00,117.54,117.54,117.38,117.47,3774.0,110.1098,110.1098,109.9599,110.0443,3774.0
2018-04-06 10:00:00,117.55,117.73,117.38,117.38,3606.0,110.1192,110.2878,109.9599,109.9599,3606.0
2018-04-06 10:05:00,117.37,117.38,117.2,117.3,5485.0,109.9506,109.9599,109.7913,109.885,5485.0
2018-04-06 10:10:00,117.19,117.29,117.11,117.25,4906.0,109.782,109.8756,109.707,109.8382,4906.0
2018-04-06 10:15:00,117.27,117.43,117.21,117.43,2367.0,109.8569,110.0068,109.8007,110.0068,2367.0
2018-04-06 10:20:00,117.4,117.62,117.3,117.31,6433.0,109.9787,110.1848,109.885,109.8944,6433.0
2018-04-06 10:25:00,117.35,117.4,117.26,117.26,2878.0,109.9318,109.9787,109.8475,109.8475,2878.0
2018-04-06 10:30:00,117.29,117.33,117.12,117.14,3058.0,109.8756,109.9131,109.7164,109.7351,3058.0
2018-04-06 10:35:00,117.2,117.37,117.07,117.31,4619.0,109.7913,109.9506,109.6695,109.8944,4619.0
2018-04-06 10:40:00,117.26,117.26,117.0,117.01,3198.0,109.8475,109.8475,109.604,109.6133,3198.0
2018-04-06 10:45:00,117.03,117.03,116.78,116.96,4397.0,109.6321,109.6321,109.3979,109.5665,4397.0
2018-04-06 10:50:00,116.9,117.07,116.9,116.92,2903.0,109.5103,109.6695,109.5103,109.529,2903.0
2018-04-06 10:55:00,117.0,117.04,116.76,116.79,3438.0,109.604,109.6414,109.3791,109.4072,3438.0
2018-04-06 11:00:00,116.71,116.74,116.32,116.32,10364.0,109.3323,109.3604,108.9669,108.9669,10364.0
2018-04-06 11:05:00,116.42,116.44,116.31,116.43,4094.0,109.0606,109.0794,108.9576,109.07,4094.0
2018-04-06 11:10:00,116.46,116.81,116.43,116.79,9200.0,109.0981,109.426,109.07,109.4072,9200.0
2018-04-06 11:15:00,116.79,116.92,116.68,116.8,11608.0,109.4072,109.529,109.3042,109.4166,11608.0
2018-04-06 11:20:00,116.84,116.93,116.69,116.71,12811.0,109.4541,109.5384,109.3136,109.3323,12811.0
2018-04-06 11:25:00,116.69,116.88,116.68,116.88,11669.0,109.3136,109.4915,109.3042,109.4915,11669.0
2018-04-06 11:30:00,116.9,117.05,116.79,117.04,7656.0,109.5103,109.6508,109.4072,109.6414,7656.0
2018-04-06 11:35:00,117.1,117.18,117.03,117.18,14716.0,109.6976,109.7726,109.6321,109.7726,14716.0
2018-04-06 11:40:00,117.21,117.22,116.92,116.98,8928.0,109.8007,109.8101,109.529,109.5852,8928.0
2018-04-06 11:45:00,117.01,117.11,116.92,116.97,15695.0,109.6133,109.707,109.529,109.5759,15695.0
2018-04-06 11:50:00,116.97,117.04,116.9,116.91,1804.0,109.5759,109.6414,109.5103,109.5196,1804.0
2018-04-06 11:55:00,117.04,117.3,117.04,117.22,5300.0,109.6414,109.885,109.6414,109.8101,5300.0
2018-04-06 12:00:00,117.2,117.23,116.87,116.87,5096.0,109.7913,109.8194,109.4822,109.4822,5096.0
2018-04-06 12:05:00,116.81,117.07,116.81,116.95,2904.0,109.426,109.6695,109.426,109.5571,2904.0
2018-04-06 12:10:00,116.9,116.9,116.71,116.72,2370.0,109.5103,109.5103,109.3323,109.3417,2370.0
2018-04-06 12:15:00,116.76,116.88,116.66,116.68,8343.0,109.3791,109.4915,109.2855,109.3042,8343.0
2018-04-06 12:20:00,116.65,116.72,116.55,116.58,4269.0,109.2761,109.3417,109.1824,109.2105,4269.0
2018-04-06 12:25:00,116.64,116.65,116.48,116.48,2379.0,109.2667,109.2761,109.1168,109.1168,2379.0
2018-04-06 12:30:00,116.39,116.61,116.39,116.58,3009.0,109.0325,109.2386,109.0325,109.2105,3009.0
2018-04-06 12:35:00,116.58,116.85,116.57,116.82,4500.0,109.2105,109.4634,109.2011,109.4353,4500.0
2018-04-06 12:40:00,116.84,117.01,116.83,116.97,2603.0,109.4541,109.6133,109.4447,109.5759,2603.0
2018-04-06 12:45:00,116.91,117.03,116.88,116.94,3510.0,109.5196,109.6321,109.4915,109.5478,3510.0
2018-04-06 12:50:00,116.89,117.13,116.83,117.09,5000.0,109.5009,109.7257,109.4447,109.6883,5000.0
2018-04-06 12:55:00,117.02,117.2,117.0,117.14,6984.0,109.6227,109.7913,109.604,109.7351,6984.0
2018-04-06 13:00:00,117.06,117.1,116.76,116.85,3222.0,109.6602,109.6976,109.3791,109.4634,3222.0
2018-04-06 13:05:00,116.88,116.88,116.66,116.71,4840.0,109.4915,109.4915,109.2855,109.3323,4840.0
2018-04-06 13:10:00,116.6,116.67,116.46,116.62,4013.0,109.2292,109.2948,109.0981,109.248,4013.0
2018-04-06 13:15:00,116.58,116.66,116.48,116.57,4119.0,109.2105,109.2855,109.1168,109.2011,4119.0
2018-04-06 13:20:00,116.56,116.63,116.52,116.53,3328.0,109.1918,109.2573,109.1543,109.1637,3328.0
2018-04-06 13:25:00,116.57,116.75,116.46,116.63,5100.0,109.2011,109.3698,109.0981,109.2573,5100.0
2018-04-06 13:30:00,116.73,116.77,116.58,116.6,4519.0,109.351,109.3885,109.2105,109.2292,4519.0
2018-04-06 13:35:00,116.56,116.71,116.4,116.4,4500.0,109.1918,109.3323,109.0419,109.0419,4500.0
2018-04-06 13:40:00,116.44,116.44,116.36,116.44,1900.0,109.0794,109.0794,109.0044,109.0794,1900.0
2018-04-06 13:45:00,116.41,116.41,116.07,116.07,14288.0,109.0513,109.0513,108.7327,108.7327,14288.0
2018-04-06 13:50:00,116.07,116.08,115.83,115.88,7041.0,108.7327,108.7421,108.5079,108.5548,7041.0
2018-04-06 13:55:00,115.94,115.97,115.68,115.71,3689.0,108.611,108.6391,108.3674,108.3955,3689.0
2018-04-06 14:00:00,115.59,115.75,115.53,115.65,5900.0,108.2831,108.433,108.2269,108.3393,5900.0
2018-04-06 14:05:00,115.56,115.56,115.31,115.39,7523.0,108.255,108.255,108.0208,108.0957,7523.0
2018-04-06 14:10:00,115.42,115.51,115.4,115.45,7600.0,108.1238,108.2081,108.1051,108.1519,7600.0
2018-04-06 14:15:00,115.41,115.41,115.09,115.09,10163.0,108.1145,108.1145,107.8147,107.8147,10163.0
2018-04-06 14:20:00,115.22,115.4,115.2,115.25,4947.0,107.9365,108.1051,107.9177,107.9646,4947.0
2018-04-06 14:25:00,115.24,115.32,115.19,115.28,9451.0,107.9552,108.0302,107.9084,107.9927,9451.0
2018-04-06 14:30:00,115.18,115.36,114.86,114.89,6770.0,107.899,108.0676,107.5992,107.6273,6770.0
2018-04-06 14:35:00,114.91,114.97,114.56,114.69,5414.0,107.6461,107.7023,107.3182,107.44,5414.0
2018-04-06 14:40:00,114.57,114.9,114.52,114.78,6200.0,107.3276,107.6367,107.2807,107.5243,6200.0
2018-04-06 14:45:00,114.74,114.79,114.51,114.63,4957.0,107.4868,107.5337,107.2714,107.3838,4957.0
2018-04-06 14:50:00,114.55,114.55,114.31,114.38,16379.0,107.3088,107.3088,107.084,107.1496,16379.0
2018-04-06 14:55:00,114.3,114.32,114.05,114.12,27742.0,107.0746,107.0934,106.8404,106.906,27742.0
2018-04-06 15:00:00,114.14,114.35,114.09,114.09,33787.0,106.9248,107.1215,106.8779,106.8779,33787.0
2018-04-06 15:05:00,114.07,114.26,114.02,114.26,15799.0,106.8592,107.0372,106.8123,107.0372,15799.0
2018-04-06 15:10:00,114.2,114.56,114.16,114.56,11880.0,106.981,107.3182,106.9435,107.3182,11880.0
2018-04-06 15:15:00,114.6,114.69,114.44,114.44,10033.0,107.3557,107.44,107.2058,107.2058,10033.0
2018-04-06 15:20:00,114.4,114.62,114.4,114.62,15150.0,107.1683,107.3744,107.1683,107.3744,15150.0
2018-04-06 15:25:00,114.62,114.75,114.4,114.45,33112.0,107.3744,107.4962,107.1683,107.2152,33112.0
2018-04-06 15:30:00,114.43,114.69,114.37,114.63,13250.0,107.1964,107.44,107.1402,107.3838,13250.0
2018-04-06 15:35:00,114.62,114.89,114.51,114.86,23052.0,107.3744,107.6273,107.2714,107.5992,23052.0
2018-04-06 15:40:00,114.86,115.06,114.82,114.91,21001.0,107.5992,107.7866,107.5618,107.6461,21001.0
2018-04-06 15:45:00,114.88,114.97,114.7,114.74,27457.0,107.618,107.7023,107.4494,107.4868,27457.0
2018-04-06 15:50:00,114.76,115.34,114.74,115.04,34185.0,107.5056,108.0489,107.4868,107.7679,34185.0
2018-04-06 15:55:00,115.0,115.04,114.79,114.83,72803.0,107.7304,107.7679,107.5337,107.5711,72803.0
2018-04-09 09:30:00,115.89,116.54,115.79,116.43,23209.0,108.5641,109.173,108.4704,109.07,23209.0
2018-04-09 09:35:00,116.66,116.66,115.89,116.03,7339.0,109.2855,109.2855,108.5641,108.6953,7339.0
2018-04-09 09:40:00,116.08,116.16,115.84,116.09,9641.0,108.7421,108.8171,108.5173,108.7515,9641.0
2018-04-09 09:45:00,116.06,116.15,115.72,115.97,10860.0,108.7234,108.8077,108.4049,108.6391,10860.0
2018-04-09 09:50:00,116.0,116.24,115.95,116.19,5782.0,108.6672,108.892,108.6203,108.8452,5782.0
2018-04-09 09:55:00,116.19,116.3,115.99,116.11,9003.0,108.8452,108.9482,108.6578,108.7702,9003.0
2018-04-09 10:00:00,116.11,116.11,115.83,115.97,2700.0,108.7702,108.7702,108.5079,108.6391,2700.0
2018-04-09 10:05:00,115.93,116.02,115.63,115.68,3600.0,108.6016,108.6859,108.3206,108.3674,3600.0
2018-04-09 10:10:00,115.63,115.9,115.63,115.76,7755.0,108.3206,108.5735,108.3206,108.4423,7755.0
2018-04-09 10:15:00,115.68,115.81,115.66,115.66,1588.0,108.3674,108.4892,108.3487,108.3487,1588.0
2018-04-09 10:20:00,115.67,115.94,115.63,115.76,6020.0,108.358,108.611,108.3206,108.4423,6020.0
2018-04-09 10:25:00,115.72,115.83,115.61,115.61,7738.0,108.4049,108.5079,108.3018,108.3018,7738.0
2018-04-09 10:30:00,115.61,116.15,115.61,116.15,19965.0,108.3018,108.8077,108.3018,108.8077,19965.0
2018-04-09 10:35:00,116.15,116.24,116.12,116.17,19648.0,108.8077,108.892,108.7796,108.8264,19648.0
2018-04-09 10:40:00,116.15,116.58,116.13,116.58,10674.0,108.8077,109.2105,108.789,109.2105,10674.0
2018-04-09 10:45:00,116.56,116.7,116.5,116.68,10511.0,109.1918,109.3229,109.1356,109.3042,10511.0
2018-04-09 10:50:00,116.68,116.69,116.48,116.49,9994.0,109.3042,109.3136,109.1168,109.1262,9994.0
2018-04-09 10:55:00,116.47,116.51,116.37,116.37,11801.0,109.1075,109.1449,109.0138,109.0138,11801.0
2018-04-09 11:00:00,116.38,116.61,116.23,116.61,9275.0,109.0232,109.2386,108.8826,109.2386,9275.0
2018-04-09 11:05:00,116.55,116.65,116.47,116.51,7781.0,109.1824,109.2761,109.1075,109.1449,7781.0
2018-04-09 11:10:00,116.55,116.74,116.53,116.74,4487.0,109.1824,109.3604,109.1637,109.3604,4487.0
2018-04-09 11:15:00,116.74,116.88,116.74,116.86,6833.0,109.3604,109.4915,109.3604,109.4728,6833.0
2018-04-09 11:20:00,116.86,117.03,116.86,116.93,11269.0,109.4728,109.6321,109.4728,109.5384,11269.0
2018-04-09 11:25:00,116.93,116.99,116.87,116.99,4680.0,109.5384,109.5946,109.4822,109.5946,4680.0
2018-04-09 11:30:00,116.97,117.21,116.96,117.2,6482.0,109.5759,109.8007,109.5665,109.7913,6482.0
2018-04-09 11:35:00,117.14,117.22,117.07,117.09,5631.0,109.7351,109.8101,109.6695,109.6883,5631.0
2018-04-09 11:40:00,117.09,117.16,117.05,117.05,7109.0,109.6883,109.7538,109.6508,109.6508,7109.0
2018-04-09 11:45:00,117.1,117.13,117.04,117.05,6546.0,109.6976,109.7257,109.6414,109.6508,6546.0
2018-04-09 11:50:00,117.02,117.03,116.9,117.0,3299.0,109.6227,109.6321,109.5103,109.604,3299.0
2018-04-09 11:55:00,117.01,117.17,116.88,117.16,5061.0,109.6133,109.7632,109.4915,109.7538,5061.0
2018-04-09 12:00:00,117.16,117.36,117.14,117.31,23761.0,109.7538,109.9412,109.7351,109.8944,23761.0
2018-04-09 12:05:00,117.31,117.37,117.26,117.27,34223.0,109.8944,109.9506,109.8475,109.8569,34223.0
2018-04-09 12:10:00,117.28,117.28,117.11,117.17,4037.0,109.8663,109.8663,109.707,109.7632,4037.0
2018-04-09 12:15:00,117.15,117.27,117.11,117.12,4073.0,109.7445,109.8569,109.707,109.7164,4073.0
2018-04-09 12:20:00,117.11,117.2,117.04,117.04,4317.0,109.707,109.7913,109.6414,109.6414,4317.0
2018-04-09 12:25:00,117.09,117.21,117.08,117.21,11150.0,109.6883,109.8007,109.6789,109.8007,11150.0
2018-04-09 12:30:00,117.19,117.22,116.91,116.94,13349.0,109.782,109.8101,109.5196,109.5478,13349.0
2018-04-09 12:35:00,116.91,117.01,116.72,116.72,14669.0,109.5196,109.6133,109.3417,109.3417,14669.0
2018-04-09 12:40:00,116.67,116.78,116.65,116.71,3029.0,109.2948,109.3979,109.2761,109.3323,3029.0
2018-04-09 12:45:00,116.71,116.84,116.71,116.82,3301.0,109.3323,109.4541,109.3323,109.4353,3301.0
2018-04-09 12:50:00,116.81,116.89,116.78,116.82,4448.0,109.426,109.5009,109.3979,109.4353,4448.0
2018-04-09 12:55:00,116.77,116.77,116.64,116.65,6500.0,109.3885,109.3885,109.2667,109.2761,6500.0
2018-04-09 13:00:00,116.7,116.7,116.61,116.62,9350.0,109.3229,109.3229,109.2386,109.248,9350.0
2018-04-09 13:05:00,116.63,116.72,116.6,116.72,5670.0,109.2573,109.3417,109.2292,109.3417,5670.0
2018-04-09 13:10:00,116.7,116.77,116.51,116.54,4249.0,109.3229,109.3885,109.1449,109.173,4249.0
2018-04-09 13:15:00,116.52,116.61,116.52,116.61,1900.0,109.1543,109.2386,109.1543,109.2386,1900.0
2018-04-09 13:20:00,116.59,116.6,116.48,116.58,3949.0,109.2199,109.2292,109.1168,109.2105,3949.0
2018-04-09 13:25:00,116.61,116.72,116.6,116.68,8931.0,109.2386,109.3417,109.2292,109.3042,8931.0
2018-04-09 13:30:00,116.65,116.69,116.58,116.64,6310.0,109.2761,109.3136,109.2105,109.2667,6310.0
2018-04-09 13:35:00,116.63,116.63,116.5,116.58,3141.0,109.2573,109.2573,109.1356,109.2105,3141.0
2018-04-09 13:40:00,116.58,116.62,116.5,116.52,4456.0,109.2105,109.248,109.1356,109.1543,4456.0
2018-04-09 13:45:00,116.54,116.63,116.5,116.6,2084.0,109.173,109.2573,109.1356,109.2292,2084.0
2018-04-09 13:50:00,116.63,116.65,116.57,116.58,11874.0,109.2573,109.2761,109.2011,109.2105,11874.0
2018-04-09 13:55:00,116.65,116.71,116.6,116.66,12852.0,109.2761,109.3323,109.2292,109.2855,12852.0
2018-04-09 14:00:00,116.66,116.68,116.56,116.59,8039.0,109.2855,109.3042,109.1918,109.2199,8039.0
2018-04-09 14:05:00,116.59,116.6,116.44,116.54,4745.0,109.2199,109.2292,109.0794,109.173,4745.0
2018-04-09 14:10:00,116.56,116.65,116.56,116.61,4584.0,109.1918,109.2761,109.1918,109.2386,4584.0
2018-04-09 14:15:00,116.62,116.69,116.55,116.65,6237.0,109.248,109.3136,109.1824,109.2761,6237.0
2018-04-09 14:20:00,116.67,116.67,116.43,116.47,9007.0,109.2948,109.2948,109.07,109.1075,9007.0
2018-04-09 14:25:00,116.43,116.56,116.41,116.56,6558.0,109.07,109.1918,109.0513,109.1918,6558.0
2018-04-09 14:30:00,116.53,116.67,116.5,116.52,12220.0,109.1637,109.2948,109.1356,109.1543,12220.0
2018-04-09 14:35:00,116.51,116.51,116.4,116.48,5217.0,109.1449,109.1449,109.0419,109.1168,5217.0
2018-04-09 14:40:00,116.5,116.5,116.33,116.38,4900.0,109.1356,109.1356,108.9763,109.0232,4900.0
2018-04-09 14:45:00,116.41,116.46,116.34,116.38,16590.0,109.0513,109.0981,108.9857,109.0232,16590.0
2018-04-09 14:50:00,116.37,116.38,116.31,116.31,8302.0,109.0138,109.0232,108.9576,108.9576,8302.0
2018-04-09 14:55:00,116.35,116.4,116.34,116.36,12364.0,108.995,109.0419,108.9857,109.0044,12364.0
2018-04-09 15:00:00,116.36,116.36,116.26,116.33,12314.0,109.0044,109.0044,108.9107,108.9763,12314.0
2018-04-09 15:05:00,116.32,116.33,116.27,116.28,6319.0,108.9669,108.9763,108.9201,108.9295,6319.0
2018-04-09 15:10:00,116.28,116.35,116.16,116.16,12145.0,108.9295,108.995,108.8171,108.8171,12145.0
2018-04-09 15:15:00,116.15,116.15,115.89,115.89,9415.0,108.8077,108.8077,108.5641,108.5641,9415.0
2018-04-09 15:20:00,115.9,115.95,115.78,115.89,7971.0,108.5735,108.6203,108.4611,108.5641,7971.0
2018-04-09 15:25:00,115.89,116.01,115.85,115.96,11048.0,108.5641,108.6765,108.5267,108.6297,11048.0
2018-04-09 15:30:00,115.96,116.01,115.7,115.73,21697.0,108.6297,108.6765,108.3861,108.4142,21697.0
2018-04-09 15:35:00,115.77,115.83,115.72,115.76,16861.0,108.4517,108.5079,108.4049,108.4423,16861.0
2018-04-09 15:40:00,115.74,115.74,115.59,115.7,19066.0,108.4236,108.4236,108.2831,108.3861,19066.0
2018-04-09 15:45:00,115.7,115.77,115.49,115.49,21754.0,108.3861,108.4517,108.1894,108.1894,21754.0
2018-04-09 15:50:00,115.49,115.58,115.43,115.46,36019.0,108.1894,108.2737,108.1332,108.1613,36019.0
2018-04-09 15:55:00,115.48,115.49,115.06,115.15,71596.0,108.18,108.1894,107.7866,107.8709,71596.0
2018-04-10 09:30:00,116.17,116.8,116.17,116.26,36939.0,108.8264,109.4166,108.8264,108.9107,36939.0
2018-04-10 09:35:00,116.25,116.25,115.63,116.0,12355.0,108.9014,108.9014,108.3206,108.6672,12355.0
2018-04-10 09:40:00,116.1,116.1,115.55,115.67,9221.0,108.7609,108.7609,108.2456,108.358,9221.0
2018-04-10 09:45:00,115.63,116.09,115.57,115.95,14535.0,108.3206,108.7515,108.2644,108.6203,14535.0
2018-04-10 09:50:00,115.96,115.96,115.64,115.74,5627.0,108.6297,108.6297,108.3299,108.4236,5627.0
2018-04-10 09:55:00,115.81,116.0,115.6,115.85,7168.0,108.4892,108.6672,108.2925,108.5267,7168.0
2018-04-10 10:00:00,115.85,115.98,115.79,115.96,6776.0,108.5267,108.6484,108.4704,108.6297,6776.0
2018-04-10 10:05:00,115.95,115.97,115.67,115.76,7777.0,108.6203,108.6391,108.358,108.4423,7777.0
2018-04-10 10:10:00,115.73,116.06,115.69,116.0,13069.0,108.4142,108.7234,108.3768,108.6672,13069.0
2018-04-10 10:15:00,116.0,116.02,115.8,115.93,15407.0,108.6672,108.6859,108.4798,108.6016,15407.0
2018-04-10 10:20:00,116.0,116.19,115.94,116.09,31170.0,108.6672,108.8452,108.611,108.7515,31170.0
2018-04-10 10:25:00,116.12,116.39,116.11,116.36,29555.0,108.7796,109.0325,108.7702,109.0044,29555.0
2018-04-10 10:30:00,116.39,116.49,116.09,116.21,33458.0,109.0325,109.1262,108.7515,108.8639,33458.0
2018-04-10 10:35:00,116.22,116.22,115.93,115.94,10913.0,108.8733,108.8733,108.6016,108.611,10913.0
2018-04-10 10:40:00,115.97,116.01,115.86,115.86,7032.0,108.6391,108.6765,108.536,108.536,7032.0
2018-04-10 10:45:00,115.89,115.95,115.67,115.8,15233.0,108.5641,108.6203,108.358,108.4798,15233.0
2018-04-10 10:50:00,115.8,115.95,115.73,115.93,13658.0,108.4798,108.6203,108.4142,108.6016,13658.0
2018-04-10 10:55:00,115.95,115.95,115.7,115.74,18168.0,108.6203,108.6203,108.3861,108.4236,18168.0
2018-04-10 11:00:00,115.74,116.07,115.74,116.0,7500.0,108.4236,108.7327,108.4236,108.6672,7500.0
2018-04-10 11:05:00,115.98,115.98,115.85,115.97,7801.0,108.6484,108.6484,108.5267,108.6391,7801.0
2018-04-10 11:10:00,115.94,116.0,115.87,115.94,8667.0,108.611,108.6672,108.5454,108.611,8667.0
2018-04-10 11:15:00,115.96,116.03,115.89,115.9,11416.0,108.6297,108.6953,108.5641,108.5735,11416.0
2018-04-10 11:20:00,115.89,116.0,115.82,115.94,15427.0,108.5641,108.6672,108.4986,108.611,15427.0
2018-04-10 11:25:00,115.94,116.03,115.86,115.93,9833.0,108.611,108.6953,108.536,108.6016,9833.0
2018-04-10 11:30:00,115.98,116.01,115.9,115.92,6684.0,108.6484,108.6765,108.5735,108.5922,6684.0
2018-04-10 11:35:00,115.91,115.99,115.81,115.9,15536.0,108.5829,108.6578,108.4892,108.5735,15536.0
2018-04-10 11:40:00,115.95,115.98,115.52,115.52,14172.0,108.6203,108.6484,108.2175,108.2175,14172.0
2018-04-10 11:45:00,115.5,115.5,114.96,114.98,18898.0,108.1988,108.1988,107.6929,107.7117,18898.0
2018-04-10 11:50:00,115.01,115.32,114.97,115.32,7401.0,107.7398,108.0302,107.7023,108.0302,7401.0
2018-04-10 11:55:00,115.35,115.53,115.35,115.44,6147.0,108.0583,108.2269,108.0583,108.1426,6147.0
2018-04-10 12:00:00,115.49,115.55,115.31,115.38,9835.0,108.1894,108.2456,108.0208,108.0864,9835.0
2018-04-10 12:05:00,115.39,115.47,115.28,115.32,8746.0,108.0957,108.1707,107.9927,108.0302,8746.0
2018-04-10 12:10:00,115.36,115.38,114.63,114.63,56602.0,108.0676,108.0864,107.3838,107.3838,56602.0
2018-04-10 12:15:00,114.64,114.64,114.34,114.41,26414.0,107.3931,107.3931,107.1121,107.1777,26414.0
2018-04-10 12:20:00,114.39,114.39,113.14,113.3,73774.0,107.1589,107.1589,105.988,106.1379,73774.0
2018-04-10 12:25:00,113.31,113.31,112.3,113.16,41638.0,106.1472,106.1472,105.2011,106.0067,41638.0
2018-04-10 12:30:00,113.13,113.33,112.94,113.02,65767.0,105.9786,106.166,105.8006,105.8756,65767.0
2018-04-10 12:35:00,113.06,113.23,112.96,113.01,29676.0,105.913,106.0723,105.8193,105.8662,29676.0
2018-04-10 12:40:00,113.01,113.12,112.83,113.1,17819.0,105.8662,105.9692,105.6976,105.9505,17819.0
2018-04-10 12:45:00,113.05,113.1,112.61,112.68,29623.0,105.9037,105.9505,105.4915,105.557,29623.0
2018-04-10 12:50:00,112.71,112.79,112.16,112.19,26138.0,105.5851,105.6601,105.0699,105.098,26138.0
2018-04-10 12:55:00,112.18,112.75,112.17,112.61,27950.0,105.0887,105.6226,105.0793,105.4915,27950.0
2018-04-10 13:00:00,112.62,113.1,112.62,112.92,17052.0,105.5008,105.9505,105.5008,105.7819,17052.0
2018-04-10 13:05:00,112.92,112.92,112.44,112.44,23043.0,105.7819,105.7819,105.3322,105.3322,23043.0
2018-04-10 13:10:00,112.5,112.57,112.43,112.5,13213.0,105.3884,105.454,105.3228,105.3884,13213.0
2018-04-10 13:15:00,112.5,112.51,112.17,112.17,18610.0,105.3884,105.3978,105.0793,105.0793,18610.0
2018-04-10 13:20:00,112.2,112.2,111.94,112.06,32529.0,105.1074,105.1074,104.8638,104.9762,32529.0
2018-04-10 13:25:00,112.04,112.04,111.76,111.78,23939.0,104.9575,104.9575,104.6952,104.7139,23939.0
2018-04-10 13:30:00,111.78,111.85,111.61,111.82,41590.0,104.7139,104.7795,104.5547,104.7514,41590.0
2018-04-10 13:35:00,111.84,111.95,111.44,111.46,34585.0,104.7701,104.8732,104.3954,104.4142,34585.0
2018-04-10 13:40:00,111.51,111.52,111.09,111.12,34424.0,104.461,104.4704,104.0676,104.0957,34424.0
2018-04-10 13:45:00,111.1,111.37,110.88,111.34,32526.0,104.0769,104.3299,103.8708,104.3018,32526.0
2018-04-10 13:50:00,111.32,112.62,111.24,112.52,40861.0,104.283,105.5008,104.2081,105.4072,40861.0
2018-04-10 13:55:00,112.52,112.61,112.29,112.47,12479.0,105.4072,105.4915,105.1917,105.3603,12479.0
2018-04-10 14:00:00,112.45,112.52,112.3,112.32,21626.0,105.3416,105.4072,105.2011,105.2198,21626.0
2018-04-10 14:05:00,112.33,112.56,112.11,112.37,46291.0,105.2292,105.4446,105.0231,105.2666,46291.0
2018-04-10 14:10:00,112.48,112.5,112.31,112.39,15431.0,105.3697,105.3884,105.2104,105.2854,15431.0
2018-04-10 14:15:00,112.36,112.47,112.29,112.29,17934.0,105.2573,105.3603,105.1917,105.1917,17934.0
2018-04-10 14:20:00,112.27,112.29,112.1,112.1,30340.0,105.173,105.1917,105.0137,105.0137,30340.0
2018-04-10 14:25:00,112.11,112.28,112.09,112.1,42503.0,105.0231,105.1823,105.0043,105.0137,42503.0
2018-04-10 14:30:00,112.1,112.3,112.08,112.16,43408.0,105.0137,105.2011,104.995,105.0699,43408.0
2018-04-10 14:35:00,112.19,112.26,112.03,112.23,46047.0,105.098,105.1636,104.9481,105.1355,46047.0
2018-04-10 14:40:00,112.22,112.45,112.01,112.45,27836.0,105.1261,105.3416,104.9294,105.3416,27836.0
2018-04-10 14:45:00,112.42,112.8,112.39,112.7,55070.0,105.3135,105.6695,105.2854,105.5758,55070.0
2018-04-10 14:50:00,112.68,112.91,112.68,112.88,16832.0,105.557,105.7725,105.557,105.7444,16832.0
2018-04-10 14:55:00,112.87,113.03,112.81,112.97,16904.0,105.735,105.8849,105.6788,105.8287,16904.0
2018-04-10 15:00:00,113.0,113.0,112.52,112.52,23267.0,105.8568,105.8568,105.4072,105.4072,23267.0
2018-04-10 15:05:00,112.59,112.81,112.57,112.81,14949.0,105.4727,105.6788,105.454,105.6788,14949.0
2018-04-10 15:10:00,112.81,112.85,112.52,112.54,21589.0,105.6788,105.7163,105.4072,105.4259,21589.0
2018-04-10 15:15:00,112.52,112.66,112.47,112.61,26279.0,105.4072,105.5383,105.3603,105.4915,26279.0
2018-04-10 15:20:00,112.62,112.67,112.32,112.4,26901.0,105.5008,105.5477,105.2198,105.2947,26901.0
2018-04-10 15:25:00,112.4,112.55,112.22,112.52,27532.0,105.2947,105.4353,105.1261,105.4072,27532.0
2018-04-10 15:30:00,112.53,112.54,112.36,112.37,23839.0,105.4165,105.4259,105.2573,105.2666,23839.0
2018-04-10 15:35:00,112.39,112.46,112.23,112.35,24100.0,105.2854,105.351,105.1355,105.2479,24100.0
2018-04-10 15:40:00,112.34,112.72,112.29,112.72,49433.0,105.2385,105.5945,105.1917,105.5945,49433.0
2018-04-10 15:45:00,112.74,112.84,112.65,112.8,85384.0,105.6133,105.7069,105.5289,105.6695,85384.0
2018-04-10 15:50:00,112.8,112.93,112.78,112.9,87067.0,105.6695,105.7912,105.6507,105.7631,87067.0
2018-04-10 15:55:00,112.9,113.06,112.87,112.9,185764.0,105.7631,105.913,105.735,105.7631,185764.0
2018-04-11 09:30:00,112.77,113.9,112.71,113.72,63937.0,105.6414,106.6999,105.5851,106.5313,63937.0
2018-04-11 09:35:00,113.94,114.61,113.93,114.3,16852.0,106.7374,107.365,106.728,107.0746,16852.0
2018-04-11 09:40:00,114.42,114.6,113.78,114.0,13791.0,107.1871,107.3557,106.5875,106.7936,13791.0
2018-04-11 09:45:00,114.11,114.35,114.1,114.21,18750.0,106.8966,107.1215,106.8873,106.9903,18750.0
2018-04-11 09:50:00,114.17,114.81,114.14,114.32,17712.0,106.9529,107.5524,106.9248,107.0934,17712.0
2018-04-11 09:55:00,114.4,114.69,114.4,114.56,21626.0,107.1683,107.44,107.1683,107.3182,21626.0
2018-04-11 10:00:00,114.56,114.86,114.56,114.73,30106.0,107.3182,107.5992,107.3182,107.4775,30106.0
2018-04-11 10:05:00,114.69,114.8,114.41,114.79,16010.0,107.44,107.543,107.1777,107.5337,16010.0
2018-04-11 10:10:00,114.77,114.77,114.29,114.38,15020.0,107.5149,107.5149,107.0653,107.1496,15020.0
2018-04-11 10:15:00,114.38,114.57,114.36,114.56,13107.0,107.1496,107.3276,107.1308,107.3182,13107.0
2018-04-11 10:20:00,114.53,114.63,114.39,114.62,12421.0,107.2901,107.3838,107.1589,107.3744,12421.0
2018-04-11 10:25:00,114.63,114.71,114.49,114.65,15002.0,107.3838,107.4587,107.2526,107.4025,15002.0
2018-04-11 10:30:00,114.69,115.01,114.67,114.88,25933.0,107.44,107.7398,107.4212,107.618,25933.0
2018-04-11 10:35:00,114.93,114.99,114.71,114.92,14580.0,107.6648,107.721,107.4587,107.6554,14580.0
2018-04-11 10:40:00,114.94,114.97,114.75,114.89,11672.0,107.6742,107.7023,107.4962,107.6273,11672.0
2018-04-11 10:45:00,114.89,114.95,114.34,114.39,16111.0,107.6273,107.6835,107.1121,107.1589,16111.0
2018-04-11 10:50:00,114.39,114.39,114.0,114.0,25351.0,107.1589,107.1589,106.7936,106.7936,25351.0
2018-04-11 10:55:00,114.0,114.09,113.78,113.78,14612.0,106.7936,106.8779,106.5875,106.5875,14612.0
2018-04-11 11:00:00,113.75,113.85,113.47,113.74,17333.0,106.5594,106.6531,106.2971,106.55,17333.0
2018-04-11 11:05:00,113.77,114.23,113.73,113.99,25549.0,106.5781,107.0091,106.5407,106.7842,25549.0
2018-04-11 11:10:00,114.04,114.22,113.95,114.21,10454.0,106.8311,106.9997,106.7468,106.9903,10454.0
2018-04-11 11:15:00,114.21,114.34,114.07,114.16,13888.0,106.9903,107.1121,106.8592,106.9435,13888.0
2018-04-11 11:20:00,114.19,114.3,114.04,114.23,20055.0,106.9716,107.0746,106.8311,107.0091,20055.0
2018-04-11 11:25:00,114.21,114.25,114.09,114.18,20259.0,106.9903,107.0278,106.8779,106.9622,20259.0
2018-04-11 11:30:00,114.19,114.22,113.99,114.0,20688.0,106.9716,106.9997,106.7842,106.7936,20688.0
2018-04-11 11:35:00,114.0,114.26,114.0,114.18,16601.0,106.7936,107.0372,106.7936,106.9622,16601.0
2018-04-11 11:40:00,114.17,114.58,114.17,114.55,20241.0,106.9529,107.3369,106.9529,107.3088,20241.0
2018-04-11 11:45:00,114.53,114.56,114.43,114.45,8074.0,107.2901,107.3182,107.1964,107.2152,8074.0
2018-04-11 11:50:00,114.43,114.47,114.29,114.4,11489.0,107.1964,107.2339,107.0653,107.1683,11489.0
2018-04-11 11:55:00,114.37,114.37,114.21,114.32,7866.0,107.1402,107.1402,106.9903,107.0934,7866.0
2018-04-11 12:00:00,114.3,114.62,114.17,114.54,24916.0,107.0746,107.3744,106.9529,107.2995,24916.0
2018-04-11 12:05:00,114.58,114.58,114.39,114.39,4822.0,107.3369,107.3369,107.1589,107.1589,4822.0
2018-04-11 12:10:00,114.36,114.55,114.3,114.3,7375.0,107.1308,107.3088,107.0746,107.0746,7375.0
2018-04-11 12:15:00,114.29,114.34,114.1,114.18,7575.0,107.0653,107.1121,106.8873,106.9622,7575.0
2018-04-11 12:20:00,114.22,114.26,114.13,114.23,6509.0,106.9997,107.0372,106.9154,107.0091,6509.0
2018-04-11 12:25:00,114.2,114.33,114.14,114.31,9847.0,106.981,107.1027,106.9248,107.084,9847.0
2018-04-11 12:30:00,114.33,114.41,114.27,114.31,6048.0,107.1027,107.1777,107.0465,107.084,6048.0
2018-04-11 12:35:00,114.29,114.34,114.13,114.13,9155.0,107.0653,107.1121,106.9154,106.9154,9155.0
2018-04-11 12:40:00,114.13,114.26,114.12,114.22,5900.0,106.9154,107.0372,106.906,106.9997,5900.0
2018-04-11 12:45:00,114.2,114.24,114.08,114.13,6100.0,106.981,107.0184,106.8685,106.9154,6100.0
2018-04-11 12:50:00,114.08,114.15,113.76,113.76,14990.0,106.8685,106.9341,106.5688,106.5688,14990.0
2018-04-11 12:55:00,113.74,113.89,113.68,113.89,6539.0,106.55,106.6906,106.4938,106.6906,6539.0
2018-04-11 13:00:00,113.92,114.1,113.89,114.01,5868.0,106.7187,106.8873,106.6906,106.803,5868.0
2018-04-11 13:05:00,114.0,114.0,113.72,113.86,7758.0,106.7936,106.7936,106.5313,106.6625,7758.0
2018-04-11 13:10:00,113.82,113.82,113.61,113.61,6794.0,106.625,106.625,106.4283,106.4283,6794.0
2018-04-11 13:15:00,113.67,113.9,113.67,113.89,5457.0,106.4845,106.6999,106.4845,106.6906,5457.0
2018-04-11 13:20:00,113.91,113.96,113.85,113.87,2842.0,106.7093,106.7561,106.6531,106.6718,2842.0
2018-04-11 13:25:00,113.91,113.91,113.73,113.73,7568.0,106.7093,106.7093,106.5407,106.5407,7568.0
2018-04-11 13:30:00,113.76,113.79,113.66,113.73,4289.0,106.5688,106.5969,106.4751,106.5407,4289.0
2018-04-11 13:35:00,113.8,113.86,113.77,113.86,4062.0,106.6062,106.6625,106.5781,106.6625,4062.0
2018-04-11 13:40:00,113.86,113.86,113.74,113.8,4108.0,106.6625,106.6625,106.55,106.6062,4108.0
2018-04-11 13:45:00,113.84,113.89,113.68,113.86,6272.0,106.6437,106.6906,106.4938,106.6625,6272.0
2018-04-11 13:50:00,113.9,113.93,113.86,113.87,4494.0,106.6999,106.728,106.6625,106.6718,4494.0
2018-04-11 13:55:00,113.83,114.0,113.79,113.95,6070.0,106.6343,106.7936,106.5969,106.7468,6070.0
2018-04-11 14:00:00,113.92,113.92,113.77,113.91,6958.0,106.7187,106.7187,106.5781,106.7093,6958.0
2018-04-11 14:05:00,113.94,113.99,113.58,113.58,6982.0,106.7374,106.7842,106.4002,106.4002,6982.0
2018-04-11 14:10:00,113.62,113.71,113.47,113.67,9726.0,106.4376,106.5219,106.2971,106.4845,9726.0
2018-04-11 14:15:00,113.66,113.72,113.59,113.7,7710.0,106.4751,106.5313,106.4095,106.5126,7710.0
2018-04-11 14:20:00,113.7,113.78,113.69,113.77,4853.0,106.5126,106.5875,106.5032,106.5781,4853.0
2018-04-11 14:25:00,113.75,113.81,113.63,113.63,4124.0,106.5594,106.6156,106.447,106.447,4124.0
2018-04-11 14:30:00,113.64,113.87,113.63,113.76,8082.0,106.4564,106.6718,106.447,106.5688,8082.0
2018-04-11 14:35:00,113.68,113.75,113.63,113.67,5522.0,106.4938,106.5594,106.447,106.4845,5522.0
2018-04-11 14:40:00,113.7,113.84,113.56,113.56,7162.0,106.5126,106.6437,106.3814,106.3814,7162.0
2018-04-11 14:45:00,113.57,113.57,113.45,113.51,7221.0,106.3908,106.3908,106.2784,106.3346,7221.0
2018-04-11 14:50:00,113.44,113.5,113.39,113.5,4969.0,106.269,106.3252,106.2222,106.3252,4969.0
2018-04-11 14:55:00,113.51,113.65,113.5,113.65,8900.0,106.3346,106.4657,106.3252,106.4657,8900.0
2018-04-11 15:00:00,113.63,113.66,113.58,113.59,10114.0,106.447,106.4751,106.4002,106.4095,10114.0
2018-04-11 15:05:00,113.58,113.63,113.22,113.27,12142.0,106.4002,106.447,106.0629,106.1097,12142.0
2018-04-11 15:10:00,113.3,113.34,113.16,113.17,10008.0,106.1379,106.1753,106.0067,106.0161,10008.0
2018-04-11 15:15:00,113.17,113.28,113.09,113.28,11529.0,106.0161,106.1191,105.9411,106.1191,11529.0
2018-04-11 15:20:00,113.27,113.32,113.19,113.3,8766.0,106.1097,106.1566,106.0348,106.1379,8766.0
2018-04-11 15:25:00,113.31,113.36,113.24,113.31,8980.0,106.1472,106.1941,106.0816,106.1472,8980.0
2018-04-11 15:30:00,113.32,113.52,113.32,113.46,14539.0,106.1566,106.3439,106.1566,106.2877,14539.0
2018-04-11 15:35:00,113.44,113.44,113.36,113.36,16544.0,106.269,106.269,106.1941,106.1941,16544.0
2018-04-11 15:40:00,113.38,113.44,113.33,113.39,21125.0,106.2128,106.269,106.166,106.2222,21125.0
2018-04-11 15:45:00,113.38,113.38,113.24,113.24,22288.0,106.2128,106.2128,106.0816,106.0816,22288.0
2018-04-11 15:50:00,113.24,113.24,113.12,113.15,33997.0,106.0816,106.0816,105.9692,105.9973,33997.0
2018-04-11 15:55:00,113.14,113.28,113.12,113.17,70537.0,105.988,106.1191,105.9692,106.0161,70537.0
2018-04-12 09:30:00,113.63,114.14,113.63,113.99,31320.0,106.447,106.9248,106.447,106.7842,31320.0
2018-04-12 09:35:00,113.99,114.08,113.86,113.93,6262.0,106.7842,106.8685,106.6625,106.728,6262.0
2018-04-12 09:40:00,113.86,113.94,113.75,113.84,10319.0,106.6625,106.7374,106.5594,106.6437,10319.0
2018-04-12 09:45:00,113.89,114.32,113.84,114.18,16965.0,106.6906,107.0934,106.6437,106.9622,16965.0
2018-04-12 09:50:00,114.21,114.45,114.19,114.35,24922.0,106.9903,107.2152,106.9716,107.1215,24922.0
2018-04-12 09:55:00,114.39,114.86,114.39,114.65,58685.0,107.1589,107.5992,107.1589,107.4025,58685.0
2018-04-12 10:00:00,114.65,114.91,114.62,114.91,18122.0,107.4025,107.6461,107.3744,107.6461,18122.0
2018-04-12 10:05:00,114.95,115.09,114.9,115.06,9583.0,107.6835,107.8147,107.6367,107.7866,9583.0
2018-04-12 10:10:00,115.05,115.05,114.7,114.75,28895.0,107.7772,107.7772,107.4494,107.4962,28895.0
2018-04-12 10:15:00,114.74,114.99,114.73,114.95,15984.0,107.4868,107.721,107.4775,107.6835,15984.0
2018-04-12 10:20:00,114.99,115.0,114.87,114.9,4725.0,107.721,107.7304,107.6086,107.6367,4725.0
2018-04-12 10:25:00,114.87,114.92,114.81,114.81,5830.0,107.6086,107.6554,107.5524,107.5524,5830.0
2018-04-12 10:30:00,114.84,114.84,114.7,114.75,9701.0,107.5805,107.5805,107.4494,107.4962,9701.0
2018-04-12 10:35:00,114.8,114.89,114.8,114.81,4583.0,107.543,107.6273,107.543,107.5524,4583.0
2018-04-12 10:40:00,114.81,114.85,114.68,114.79,22924.0,107.5524,107.5899,107.4306,107.5337,22924.0
2018-04-12 10:45:00,114.83,114.86,114.64,114.86,12778.0,107.5711,107.5992,107.3931,107.5992,12778.0
2018-04-12 10:50:00,114.84,114.86,114.78,114.82,4109.0,107.5805,107.5992,107.5243,107.5618,4109.0
2018-04-12 10:55:00,114.85,114.85,114.69,114.75,7666.0,107.5899,107.5899,107.44,107.4962,7666.0
2018-04-12 11:00:00,114.78,114.94,114.77,114.91,4282.0,107.5243,107.6742,107.5149,107.6461,4282.0
2018-04-12 11:05:00,114.95,114.97,114.77,114.88,3990.0,107.6835,107.7023,107.5149,107.618,3990.0
2018-04-12 11:10:00,114.86,114.91,114.8,114.81,3956.0,107.5992,107.6461,107.543,107.5524,3956.0
2018-04-12 11:15:00,114.76,114.83,114.6,114.83,59684.0,107.5056,107.5711,107.3557,107.5711,59684.0
2018-04-12 11:20:00,114.8,114.8,114.72,114.78,5564.0,107.543,107.543,107.4681,107.5243,5564.0
2018-04-12 11:25:00,114.8,114.83,114.71,114.83,7674.0,107.543,107.5711,107.4587,107.5711,7674.0
2018-04-12 11:30:00,114.78,114.89,114.73,114.73,6973.0,107.5243,107.6273,107.4775,107.4775,6973.0
2018-04-12 11:35:00,114.65,114.7,114.46,114.55,3635.0,107.4025,107.4494,107.2245,107.3088,3635.0
2018-04-12 11:40:00,114.61,114.62,114.55,114.55,3861.0,107.365,107.3744,107.3088,107.3088,3861.0
2018-04-12 11:45:00,114.54,114.55,114.42,114.47,18604.0,107.2995,107.3088,107.1871,107.2339,18604.0
2018-04-12 11:50:00,114.47,114.5,114.3,114.37,9535.0,107.2339,107.262,107.0746,107.1402,9535.0
2018-04-12 11:55:00,114.33,114.57,114.32,114.57,6427.0,107.1027,107.3276,107.0934,107.3276,6427.0
2018-04-12 12:00:00,114.63,114.69,114.59,114.69,4081.0,107.3838,107.44,107.3463,107.44,4081.0
2018-04-12 12:05:00,114.69,114.69,114.47,114.6,8177.0,107.44,107.44,107.2339,107.3557,8177.0
2018-04-12 12:10:00,114.58,114.58,114.49,114.53,7835.0,107.3369,107.3369,107.2526,107.2901,7835.0
2018-04-12 12:15:00,114.51,114.54,114.39,114.53,11074.0,107.2714,107.2995,107.1589,107.2901,11074.0
2018-04-12 12:20:00,114.54,114.61,114.53,114.59,16082.0,107.2995,107.365,107.2901,107.3463,16082.0
2018-04-12 12:25:00,114.56,114.63,114.53,114.62,3190.0,107.3182,107.3838,107.2901,107.3744,3190.0
2018-04-12 12:30:00,114.6,114.68,114.59,114.61,4326.0,107.3557,107.4306,107.3463,107.365,4326.0
2018-04-12 12:35:00,114.62,114.63,114.56,114.58,3176.0,107.3744,107.3838,107.3182,107.3369,3176.0
2018-04-12 12:40:00,114.61,114.61,114.47,114.53,3766.0,107.365,107.365,107.2339,107.2901,3766.0
2018-04-12 12:45:00,114.53,114.68,114.52,114.68,4664.0,107.2901,107.4306,107.2807,107.4306,4664.0
2018-04-12 12:50:00,114.67,114.7,114.61,114.64,4483.0,107.4212,107.4494,107.365,107.3931,4483.0
2018-04-12 12:55:00,114.62,114.66,114.6,114.6,2219.0,107.3744,107.4119,107.3557,107.3557,2219.0
2018-04-12 13:00:00,114.59,114.69,114.57,114.69,8144.0,107.3463,107.44,107.3276,107.44,8144.0
2018-04-12 13:05:00,114.66,114.69,114.43,114.51,5125.0,107.4119,107.44,107.1964,107.2714,5125.0
2018-04-12 13:10:00,114.53,114.56,114.42,114.44,3258.0,107.2901,107.3182,107.1871,107.2058,3258.0
2018-04-12 13:15:00,114.45,114.47,114.15,114.22,12581.0,107.2152,107.2339,106.9341,106.9997,12581.0
2018-04-12 13:20:00,114.13,114.13,113.77,113.84,9088.0,106.9154,106.9154,106.5781,106.6437,9088.0
2018-04-12 13:25:00,113.81,113.82,113.51,113.73,10636.0,106.6156,106.625,106.3346,106.5407,10636.0
2018-04-12 13:30:00,113.77,114.0,113.77,114.0,9939.0,106.5781,106.7936,106.5781,106.7936,9939.0
2018-04-12 13:35:00,113.98,114.2,113.97,114.15,7690.0,106.7749,106.981,106.7655,106.9341,7690.0
2018-04-12 13:40:00,114.15,114.22,114.06,114.19,4453.0,106.9341,106.9997,106.8498,106.9716,4453.0
2018-04-12 13:45:00,114.16,114.17,114.03,114.11,3550.0,106.9435,106.9529,106.8217,106.8966,3550.0
2018-04-12 13:50:00,114.11,114.17,114.06,114.09,3999.0,106.8966,106.9529,106.8498,106.8779,3999.0
2018-04-12 13:55:00,114.09,114.1,113.93,114.01,13055.0,106.8779,106.8873,106.728,106.803,13055.0
2018-04-12 14:00:00,114.02,114.21,113.94,114.21,4288.0,106.8123,106.9903,106.7374,106.9903,4288.0
2018-04-12 14:05:00,114.21,114.26,114.18,114.2,4848.0,106.9903,107.0372,106.9622,106.981,4848.0
2018-04-12 14:10:00,114.26,114.33,114.23,114.23,2850.0,107.0372,107.1027,107.0091,107.0091,2850.0
2018-04-12 14:15:00,114.27,114.35,114.25,114.28,2204.0,107.0465,107.1215,107.0278,107.0559,2204.0
2018-04-12 14:20:00,114.27,114.45,114.27,114.45,3958.0,107.0465,107.2152,107.0465,107.2152,3958.0
2018-04-12 14:25:00,114.4,114.41,114.37,114.41,2600.0,107.1683,107.1777,107.1402,107.1777,2600.0
2018-04-12 14:30:00,114.44,114.46,114.31,114.41,6748.0,107.2058,107.2245,107.084,107.1777,6748.0
2018-04-12 14:35:00,114.44,114.48,114.38,114.48,4615.0,107.2058,107.2433,107.1496,107.2433,4615.0
2018-04-12 14:40:00,114.48,114.59,114.48,114.59,12624.0,107.2433,107.3463,107.2433,107.3463,12624.0
2018-04-12 14:45:00,114.58,114.61,114.49,114.54,13196.0,107.3369,107.365,107.2526,107.2995,13196.0
2018-04-12 14:50:00,114.54,114.6,114.52,114.6,5547.0,107.2995,107.3557,107.2807,107.3557,5547.0
2018-04-12 14:55:00,114.6,114.69,114.58,114.65,5128.0,107.3557,107.44,107.3369,107.4025,5128.0
2018-04-12 15:00:00,114.66,114.7,114.63,114.68,2799.0,107.4119,107.4494,107.3838,107.4306,2799.0
2018-04-12 15:05:00,114.68,114.72,114.59,114.61,8650.0,107.4306,107.4681,107.3463,107.365,8650.0
2018-04-12 15:10:00,114.64,114.7,114.63,114.7,3376.0,107.3931,107.4494,107.3838,107.4494,3376.0
2018-04-12 15:15:00,114.7,114.78,114.65,114.78,5851.0,107.4494,107.5243,107.4025,107.5243,5851.0
2018-04-12 15:20:00,114.77,114.89,114.77,114.82,6924.0,107.5149,107.6273,107.5149,107.5618,6924.0
2018-04-12 15:25:00,114.8,114.86,114.76,114.83,8925.0,107.543,107.5992,107.5056,107.5711,8925.0
2018-04-12 15:30:00,114.82,114.9,114.71,114.73,16891.0,107.5618,107.6367,107.4587,107.4775,16891.0
2018-04-12 15:35:00,114.75,114.95,114.74,114.94,18091.0,107.4962,107.6835,107.4868,107.6742,18091.0
2018-04-12 15:40:00,114.95,115.0,114.91,114.96,22990.0,107.6835,107.7304,107.6461,107.6929,22990.0
2018-04-12 15:45:00,114.94,114.96,114.71,114.9,40550.0,107.6742,107.6929,107.4587,107.6367,40550.0
2018-04-12 15:50:00,114.91,114.96,114.85,114.88,29521.0,107.6461,107.6929,107.5899,107.618,29521.0
2018-04-12 15:55:00,114.89,114.91,114.69,114.7,54583.0,107.6273,107.6461,107.44,107.4494,54583.0
2018-04-13 09:30:00,115.38,115.73,115.11,115.24,25301.0,108.0864,108.4142,107.8334,107.9552,25301.0
2018-04-13 09:35:00,115.37,115.46,115.1,115.13,10430.0,108.077,108.1613,107.8241,107.8522,10430.0
2018-04-13 09:40:00,115.28,115.56,115.19,115.27,6610.0,107.9927,108.255,107.9084,107.9833,6610.0
2018-04-13 09:45:00,115.27,115.35,115.11,115.2,6827.0,107.9833,108.0583,107.8334,107.9177,6827.0
2018-04-13 09:50:00,115.21,115.24,115.05,115.17,7008.0,107.9271,107.9552,107.7772,107.8896,7008.0
2018-04-13 09:55:00,115.1,115.14,114.96,115.0,6277.0,107.8241,107.8615,107.6929,107.7304,6277.0
2018-04-13 10:00:00,115.01,115.15,114.89,114.89,10792.0,107.7398,107.8709,107.6273,107.6273,10792.0
2018-04-13 10:05:00,114.91,115.03,114.81,114.88,7942.0,107.6461,107.7585,107.5524,107.618,7942.0
2018-04-13 10:10:00,114.83,114.87,114.68,114.87,7418.0,107.5711,107.6086,107.4306,107.6086,7418.0
2018-04-13 10:15:00,114.84,114.92,114.73,114.73,7931.0,107.5805,107.6554,107.4775,107.4775,7931.0
2018-04-13 10:20:00,114.79,114.8,114.68,114.8,13742.0,107.5337,107.543,107.4306,107.543,13742.0
2018-04-13 10:25:00,114.8,114.83,114.5,114.61,10304.0,107.543,107.5711,107.262,107.365,10304.0
2018-04-13 10:30:00,114.67,114.67,114.56,114.64,4088.0,107.4212,107.4212,107.3182,107.3931,4088.0
2018-04-13 10:35:00,114.66,114.66,114.38,114.41,11254.0,107.4119,107.4119,107.1496,107.1777,11254.0
2018-04-13 10:40:00,114.45,114.51,114.41,114.47,4700.0,107.2152,107.2714,107.1777,107.2339,4700.0
2018-04-13 10:45:00,114.43,114.67,114.4,114.67,10787.0,107.1964,107.4212,107.1683,107.4212,10787.0
2018-04-13 10:50:00,114.63,114.68,114.51,114.51,5069.0,107.3838,107.4306,107.2714,107.2714,5069.0
2018-04-13 10:55:00,114.59,114.64,114.45,114.45,6131.0,107.3463,107.3931,107.2152,107.2152,6131.0
2018-04-13 11:00:00,114.43,114.46,114.22,114.3,15912.0,107.1964,107.2245,106.9997,107.0746,15912.0
2018-04-13 11:05:00,114.3,114.51,114.3,114.47,7185.0,107.0746,107.2714,107.0746,107.2339,7185.0
2018-04-13 11:10:00,114.5,114.53,114.47,114.5,6509.0,107.262,107.2901,107.2339,107.262,6509.0
2018-04-13 11:15:00,114.52,114.6,114.43,114.43,6687.0,107.2807,107.3557,107.1964,107.1964,6687.0
2018-04-13 11:20:00,114.42,114.61,114.38,114.56,7554.0,107.1871,107.365,107.1496,107.3182,7554.0
2018-04-13 11:25:00,114.55,114.59,114.52,114.52,5784.0,107.3088,107.3463,107.2807,107.2807,5784.0
2018-04-13 11:30:00,114.52,114.52,114.33,114.35,12659.0,107.2807,107.2807,107.1027,107.1215,12659.0
2018-04-13 11:35:00,114.33,114.51,114.33,114.46,6549.0,107.1027,107.2714,107.1027,107.2245,6549.0
2018-04-13 11:40:00,114.48,114.64,114.44,114.64,5102.0,107.2433,107.3931,107.2058,107.3931,5102.0
2018-04-13 11:45:00,114.61,114.74,114.61,114.73,11343.0,107.365,107.4868,107.365,107.4775,11343.0
2018-04-13 11:50:00,114.72,114.78,114.67,114.69,25316.0,107.4681,107.5243,107.4212,107.44,25316.0
2018-04-13 11:55:00,114.72,114.85,114.71,114.8,7148.0,107.4681,107.5899,107.4587,107.543,7148.0
2018-04-13 12:00:00,114.83,114.84,114.6,114.64,5885.0,107.5711,107.5805,107.3557,107.3931,5885.0
2018-04-13 12:05:00,114.62,114.64,114.42,114.47,5515.0,107.3744,107.3931,107.1871,107.2339,5515.0
2018-04-13 12:10:00,114.46,114.59,114.42,114.53,5749.0,107.2245,107.3463,107.1871,107.2901,5749.0
2018-04-13 12:15:00,114.56,114.59,114.49,114.54,3676.0,107.3182,107.3463,107.2526,107.2995,3676.0
2018-04-13 12:20:00,114.51,114.55,114.5,114.51,3052.0,107.2714,107.3088,107.262,107.2714,3052.0
2018-04-13 12:25:00,114.51,114.56,114.43,114.56,14783.0,107.2714,107.3182,107.1964,107.3182,14783.0
2018-04-13 12:30:00,114.54,114.57,114.35,114.35,4000.0,107.2995,107.3276,107.1215,107.1215,4000.0
2018-04-13 12:35:00,114.31,114.36,114.2,114.24,3906.0,107.084,107.1308,106.981,107.0184,3906.0
2018-04-13 12:40:00,114.25,114.3,113.95,113.95,14330.0,107.0278,107.0746,106.7468,106.7468,14330.0
2018-04-13 12:45:00,113.95,114.01,113.91,113.98,5384.0,106.7468,106.803,106.7093,106.7749,5384.0
2018-04-13 12:50:00,114.0,114.09,113.93,114.03,6673.0,106.7936,106.8779,106.728,106.8217,6673.0
2018-04-13 12:55:00,114.05,114.15,114.02,114.12,5960.0,106.8404,106.9341,106.8123,106.906,5960.0
2018-04-13 13:00:00,114.17,114.24,114.15,114.19,6437.0,106.9529,107.0184,106.9341,106.9716,6437.0
2018-04-13 13:05:00,114.22,114.22,114.15,114.18,4500.0,106.9997,106.9997,106.9341,106.9622,4500.0
2018-04-13 13:10:00,114.16,114.24,114.13,114.24,8282.0,106.9435,107.0184,106.9154,107.0184,8282.0
2018-04-13 13:15:00,114.26,114.33,114.21,114.25,7883.0,107.0372,107.1027,106.9903,107.0278,7883.0
2018-04-13 13:20:00,114.23,114.42,114.22,114.39,6015.0,107.0091,107.1871,106.9997,107.1589,6015.0
2018-04-13 13:25:00,114.39,114.51,114.38,114.4,7311.0,107.1589,107.2714,107.1496,107.1683,7311.0
2018-04-13 13:30:00,114.41,114.41,114.08,114.19,28229.0,107.1777,107.1777,106.8685,106.9716,28229.0
2018-04-13 13:35:00,114.19,114.19,114.1,114.16,4915.0,106.9716,106.9716,106.8873,106.9435,4915.0
2018-04-13 13:40:00,114.17,114.35,114.15,114.35,5360.0,106.9529,107.1215,106.9341,107.1215,5360.0
2018-04-13 13:45:00,114.34,114.35,114.27,114.32,5208.0,107.1121,107.1215,107.0465,107.0934,5208.0
2018-04-13 13:50:00,114.32,114.33,114.23,114.33,5020.0,107.0934,107.1027,107.0091,107.1027,5020.0
2018-04-13 13:55:00,114.32,114.33,114.21,114.29,14020.0,107.0934,107.1027,106.9903,107.0653,14020.0
2018-04-13 14:00:00,114.3,114.36,114.24,114.29,12544.0,107.0746,107.1308,107.0184,107.0653,12544.0
2018-04-13 14:05:00,114.28,114.31,114.24,114.3,6814.0,107.0559,107.084,107.0184,107.0746,6814.0
2018-04-13 14:10:00,114.32,114.32,114.21,114.24,5395.0,107.0934,107.0934,106.9903,107.0184,5395.0
2018-04-13 14:15:00,114.2,114.22,113.96,113.97,18043.0,106.981,106.9997,106.7561,106.7655,18043.0
2018-04-13 14:20:00,113.96,113.98,113.85,113.88,11450.0,106.7561,106.7749,106.6531,106.6812,11450.0
2018-04-13 14:25:00,113.87,113.98,113.81,113.92,6996.0,106.6718,106.7749,106.6156,106.7187,6996.0
2018-04-13 14:30:00,113.92,114.15,113.89,114.09,5365.0,106.7187,106.9341,106.6906,106.8779,5365.0
2018-04-13 14:35:00,114.1,114.14,113.98,113.98,3701.0,106.8873,106.9248,106.7749,106.7749,3701.0
2018-04-13 14:40:00,113.97,114.02,113.91,113.97,12830.0,106.7655,106.8123,106.7093,106.7655,12830.0
2018-04-13 14:45:00,113.98,114.05,113.94,113.96,9550.0,106.7749,106.8404,106.7374,106.7561,9550.0
2018-04-13 14:50:00,113.92,113.95,113.84,113.92,12137.0,106.7187,106.7468,106.6437,106.7187,12137.0
2018-04-13 14:55:00,113.9,113.91,113.78,113.9,6700.0,106.6999,106.7093,106.5875,106.6999,6700.0
2018-04-13 15:00:00,113.89,113.89,113.61,113.61,16408.0,106.6906,106.6906,106.4283,106.4283,16408.0
2018-04-13 15:05:00,113.57,113.61,113.42,113.5,27934.0,106.3908,106.4283,106.2503,106.3252,27934.0
2018-04-13 15:10:00,113.48,113.67,113.48,113.57,19711.0,106.3065,106.4845,106.3065,106.3908,19711.0
2018-04-13 15:15:00,113.58,113.58,113.28,113.3,35959.0,106.4002,106.4002,106.1191,106.1379,35959.0
2018-04-13 15:20:00,113.26,113.47,113.25,113.38,15366.0,106.1004,106.2971,106.091,106.2128,15366.0
2018-04-13 15:25:00,113.35,113.44,113.29,113.37,18966.0,106.1847,106.269,106.1285,106.2034,18966.0
2018-04-13 15:30:00,113.35,113.54,113.28,113.51,23274.0,106.1847,106.3627,106.1191,106.3346,23274.0
2018-04-13 15:35:00,113.5,113.59,113.43,113.45,17659.0,106.3252,106.4095,106.2596,106.2784,17659.0
2018-04-13 15:40:00,113.43,113.7,113.43,113.61,16795.0,106.2596,106.5126,106.2596,106.4283,16795.0
2018-04-13 15:45:00,113.57,113.7,113.54,113.67,25141.0,106.3908,106.5126,106.3627,106.4845,25141.0
2018-04-13 15:50:00,113.68,113.85,113.68,113.76,22008.0,106.4938,106.6531,106.4938,106.5688,22008.0
2018-04-13 15:55:00,113.78,113.83,113.64,113.74,46057.0,106.5875,106.6343,106.4564,106.55,46057.0
2018-04-16 09:30:00,114.76,115.15,114.43,115.04,16866.0,107.5056,107.8709,107.1964,107.7679,16866.0
2018-04-16 09:35:00,115.06,115.07,114.84,115.03,4034.0,107.7866,107.796,107.5805,107.7585,4034.0
2018-04-16 09:40:00,115.04,115.08,114.87,114.95,12118.0,107.7679,107.8053,107.6086,107.6835,12118.0
2018-04-16 09:45:00,114.99,115.05,114.78,115.05,16144.0,107.721,107.7772,107.5243,107.7772,16144.0
2018-04-16 09:50:00,114.99,115.14,114.89,115.11,5480.0,107.721,107.8615,107.6273,107.8334,5480.0
2018-04-16 09:55:00,115.11,115.36,115.06,115.28,10222.0,107.8334,108.0676,107.7866,107.9927,10222.0
2018-04-16 10:00:00,115.33,115.62,115.31,115.61,12132.0,108.0395,108.3112,108.0208,108.3018,12132.0
2018-04-16 10:05:00,115.64,115.7,115.56,115.61,7982.0,108.3299,108.3861,108.255,108.3018,7982.0
2018-04-16 10:10:00,115.61,115.7,115.6,115.62,112992.0,108.3018,108.3861,108.2925,108.3112,112992.0
2018-04-16 10:15:00,115.64,115.81,115.6,115.66,11608.0,108.3299,108.4892,108.2925,108.3487,11608.0
2018-04-16 10:20:00,115.66,115.69,115.42,115.44,8676.0,108.3487,108.3768,108.1238,108.1426,8676.0
2018-04-16 10:25:00,115.47,115.51,115.39,115.46,18966.0,108.1707,108.2081,108.0957,108.1613,18966.0
2018-04-16 10:30:00,115.42,115.58,115.42,115.56,6189.0,108.1238,108.2737,108.1238,108.255,6189.0
2018-04-16 10:35:00,115.63,115.72,115.52,115.66,5914.0,108.3206,108.4049,108.2175,108.3487,5914.0
2018-04-16 10:40:00,115.66,115.66,115.43,115.43,12680.0,108.3487,108.3487,108.1332,108.1332,12680.0
2018-04-16 10:45:00,115.45,115.48,115.22,115.22,20939.0,108.1519,108.18,107.9365,107.9365,20939.0
2018-04-16 10:50:00,115.25,115.41,115.16,115.41,5252.0,107.9646,108.1145,107.8803,108.1145,5252.0
2018-04-16 10:55:00,115.44,115.7,115.44,115.67,7143.0,108.1426,108.3861,108.1426,108.358,7143.0
2018-04-16 11:00:00,115.69,115.79,115.58,115.58,9173.0,108.3768,108.4704,108.2737,108.2737,9173.0
2018-04-16 11:05:00,115.61,115.62,115.36,115.36,5863.0,108.3018,108.3112,108.0676,108.0676,5863.0
2018-04-16 11:10:00,115.35,115.35,114.94,115.21,36206.0,108.0583,108.0583,107.6742,107.9271,36206.0
2018-04-16 11:15:00,115.17,115.42,115.14,115.4,17845.0,107.8896,108.1238,107.8615,108.1051,17845.0
2018-04-16 11:20:00,115.4,115.4,115.26,115.3,4552.0,108.1051,108.1051,107.974,108.0114,4552.0
2018-04-16 11:25:00,115.28,115.31,115.21,115.23,3603.0,107.9927,108.0208,107.9271,107.9458,3603.0
2018-04-16 11:30:00,115.32,115.34,115.05,115.05,5005.0,108.0302,108.0489,107.7772,107.7772,5005.0
2018-04-16 11:35:00,115.07,115.31,115.07,115.27,4299.0,107.796,108.0208,107.796,107.9833,4299.0
2018-04-16 11:40:00,115.26,115.26,115.01,115.14,5735.0,107.974,107.974,107.7398,107.8615,5735.0
2018-04-16 11:45:00,115.09,115.11,115.06,115.1,3030.0,107.8147,107.8334,107.7866,107.8241,3030.0
2018-04-16 11:50:00,115.12,115.25,115.03,115.03,8419.0,107.8428,107.9646,107.7585,107.7585,8419.0
2018-04-16 11:55:00,115.06,115.27,115.06,115.26,10001.0,107.7866,107.9833,107.7866,107.974,10001.0
2018-04-16 12:00:00,115.31,115.54,115.31,115.52,4366.0,108.0208,108.2363,108.0208,108.2175,4366.0
2018-04-16 12:05:00,115.63,115.63,115.52,115.54,1792.0,108.3206,108.3206,108.2175,108.2363,1792.0
2018-04-16 12:10:00,115.57,115.66,115.54,115.64,2400.0,108.2644,108.3487,108.2363,108.3299,2400.0
2018-04-16 12:15:00,115.66,115.74,115.63,115.65,7141.0,108.3487,108.4236,108.3206,108.3393,7141.0
2018-04-16 12:20:00,115.62,115.62,115.48,115.61,6067.0,108.3112,108.3112,108.18,108.3018,6067.0
2018-04-16 12:25:00,115.62,115.68,115.58,115.6,3438.0,108.3112,108.3674,108.2737,108.2925,3438.0
2018-04-16 12:30:00,115.61,115.71,115.61,115.71,4767.0,108.3018,108.3955,108.3018,108.3955,4767.0
2018-04-16 12:35:00,115.67,115.68,115.6,115.68,5410.0,108.358,108.3674,108.2925,108.3674,5410.0
2018-04-16 12:40:00,115.69,115.77,115.68,115.73,3913.0,108.3768,108.4517,108.3674,108.4142,3913.0
2018-04-16 12:45:00,115.72,115.82,115.7,115.74,10388.0,108.4049,108.4986,108.3861,108.4236,10388.0
2018-04-16 12:50:00,115.73,115.91,115.73,115.88,4415.0,108.4142,108.5829,108.4142,108.5548,4415.0
2018-04-16 12:55:00,115.92,115.95,115.85,115.87,2500.0,108.5922,108.6203,108.5267,108.5454,2500.0
2018-04-16 13:00:00,115.84,116.03,115.84,115.96,10251.0,108.5173,108.6953,108.5173,108.6297,10251.0
2018-04-16 13:05:00,116.0,116.08,115.99,115.99,6786.0,108.6672,108.7421,108.6578,108.6578,6786.0
2018-04-16 13:10:00,115.98,116.06,115.87,116.06,5000.0,108.6484,108.7234,108.5454,108.7234,5000.0
2018-04-16 13:15:00,116.01,116.03,115.92,115.98,5618.0,108.6765,108.6953,108.5922,108.6484,5618.0
2018-04-16 13:20:00,115.98,116.02,115.85,115.86,7583.0,108.6484,108.6859,108.5267,108.536,7583.0
2018-04-16 13:25:00,115.87,115.98,115.87,115.97,5500.0,108.5454,108.6484,108.5454,108.6391,5500.0
2018-04-16 13:30:00,115.98,116.02,115.94,116.01,10582.0,108.6484,108.6859,108.611,108.6765,10582.0
2018-04-16 13:35:00,116.03,116.09,115.95,115.99,6701.0,108.6953,108.7515,108.6203,108.6578,6701.0
2018-04-16 13:40:00,115.96,116.01,115.89,115.95,8053.0,108.6297,108.6765,108.5641,108.6203,8053.0
2018-04-16 13:45:00,115.95,115.98,115.85,115.85,7581.0,108.6203,108.6484,108.5267,108.5267,7581.0
2018-04-16 13:50:00,115.87,115.91,115.77,115.91,5551.0,108.5454,108.5829,108.4517,108.5829,5551.0
2018-04-16 13:55:00,115.92,116.04,115.92,116.01,8244.0,108.5922,108.7046,108.5922,108.6765,8244.0
2018-04-16 14:00:00,116.0,116.02,115.81,115.81,9763.0,108.6672,108.6859,108.4892,108.4892,9763.0
2018-04-16 14:05:00,115.85,115.85,115.78,115.8,4554.0,108.5267,108.5267,108.4611,108.4798,4554.0
2018-04-16 14:10:00,115.8,115.82,115.72,115.76,7713.0,108.4798,108.4986,108.4049,108.4423,7713.0
2018-04-16 14:15:00,115.75,115.83,115.75,115.83,7308.0,108.433,108.5079,108.433,108.5079,7308.0
2018-04-16 14:20:00,115.81,115.83,115.68,115.69,26789.0,108.4892,108.5079,108.3674,108.3768,26789.0
2018-04-16 14:25:00,115.7,115.71,115.48,115.7,20836.0,108.3861,108.3955,108.18,108.3861,20836.0
2018-04-16 14:30:00,115.71,115.92,115.67,115.87,9642.0,108.3955,108.5922,108.358,108.5454,9642.0
2018-04-16 14:35:00,115.9,115.94,115.87,115.87,4990.0,108.5735,108.611,108.5454,108.5454,4990.0
2018-04-16 14:40:00,115.91,115.96,115.82,115.85,6774.0,108.5829,108.6297,108.4986,108.5267,6774.0
2018-04-16 14:45:00,115.83,115.93,115.83,115.86,11590.0,108.5079,108.6016,108.5079,108.536,11590.0
2018-04-16 14:50:00,115.85,115.92,115.74,115.81,11203.0,108.5267,108.5922,108.4236,108.4892,11203.0
2018-04-16 14:55:00,115.82,115.91,115.81,115.85,5900.0,108.4986,108.5829,108.4892,108.5267,5900.0
2018-04-16 15:00:00,115.84,115.96,115.81,115.96,9196.0,108.5173,108.6297,108.4892,108.6297,9196.0
2018-04-16 15:05:00,115.96,116.0,115.78,115.87,12315.0,108.6297,108.6672,108.4611,108.5454,12315.0
2018-04-16 15:10:00,115.86,115.87,115.73,115.76,12663.0,108.536,108.5454,108.4142,108.4423,12663.0
2018-04-16 15:15:00,115.75,115.78,115.71,115.77,11502.0,108.433,108.4611,108.3955,108.4517,11502.0
2018-04-16 15:20:00,115.76,115.77,115.72,115.76,14469.0,108.4423,108.4517,108.4049,108.4423,14469.0
2018-04-16 15:25:00,115.76,115.9,115.74,115.88,14880.0,108.4423,108.5735,108.4236,108.5548,14880.0
2018-04-16 15:30:00,115.88,115.88,115.76,115.81,18318.0,108.5548,108.5548,108.4423,108.4892,18318.0
2018-04-16 15:35:00,115.8,115.8,115.73,115.77,17737.0,108.4798,108.4798,108.4142,108.4517,17737.0
2018-04-16 15:40:00,115.77,115.9,115.76,115.9,21422.0,108.4517,108.5735,108.4423,108.5735,21422.0
2018-04-16 15:45:00,115.89,115.9,115.76,115.79,34180.0,108.5641,108.5735,108.4423,108.4704,34180.0
2018-04-16 15:50:00,115.79,115.85,115.78,115.79,36081.0,108.4704,108.5267,108.4611,108.4704,36081.0
2018-04-16 15:55:00,115.81,115.81,115.68,115.72,66714.0,108.4892,108.4892,108.3674,108.4049,66714.0
2018-04-17 09:30:00,116.31,116.79,116.25,116.59,26201.0,108.9576,109.4072,108.9014,109.2199,26201.0
2018-04-17 09:35:00,116.74,116.97,116.63,116.88,7531.0,109.3604,109.5759,109.2573,109.4915,7531.0
2018-04-17 09:40:00,116.83,117.22,116.7,116.71,8552.0,109.4447,109.8101,109.3229,109.3323,8552.0
2018-04-17 09:45:00,116.67,117.01,116.6,116.9,14043.0,109.2948,109.6133,109.2292,109.5103,14043.0
2018-04-17 09:50:00,116.92,117.08,116.83,116.94,13234.0,109.529,109.6789,109.4447,109.5478,13234.0
2018-04-17 09:55:00,116.98,117.04,116.8,116.97,13484.0,109.5852,109.6414,109.4166,109.5759,13484.0
2018-04-17 10:00:00,116.98,117.06,116.75,116.75,32920.0,109.5852,109.6602,109.3698,109.3698,32920.0
2018-04-17 10:05:00,116.74,116.83,116.55,116.7,10258.0,109.3604,109.4447,109.1824,109.3229,10258.0
2018-04-17 10:10:00,116.7,116.71,116.48,116.54,18600.0,109.3229,109.3323,109.1168,109.173,18600.0
2018-04-17 10:15:00,116.51,116.67,116.5,116.59,18492.0,109.1449,109.2948,109.1356,109.2199,18492.0
2018-04-17 10:20:00,116.59,116.8,116.49,116.8,12095.0,109.2199,109.4166,109.1262,109.4166,12095.0
2018-04-17 10:25:00,116.79,117.03,116.69,116.93,9345.0,109.4072,109.6321,109.3136,109.5384,9345.0
2018-04-17 10:30:00,116.96,117.1,116.94,117.1,30848.0,109.5665,109.6976,109.5478,109.6976,30848.0
2018-04-17 10:35:00,117.12,117.16,116.85,116.88,12235.0,109.7164,109.7538,109.4634,109.4915,12235.0
2018-04-17 10:40:00,116.85,116.87,116.66,116.8,6243.0,109.4634,109.4822,109.2855,109.4166,6243.0
2018-04-17 10:45:00,116.82,116.84,116.59,116.59,24266.0,109.4353,109.4541,109.2199,109.2199,24266.0
2018-04-17 10:50:00,116.59,116.78,116.58,116.78,5251.0,109.2199,109.3979,109.2105,109.3979,5251.0
2018-04-17 10:55:00,116.81,117.01,116.77,116.93,19554.0,109.426,109.6133,109.3885,109.5384,19554.0
2018-04-17 11:00:00,116.91,117.05,116.85,117.05,46075.0,109.5196,109.6508,109.4634,109.6508,46075.0
2018-04-17 11:05:00,117.04,117.07,116.94,116.97,10300.0,109.6414,109.6695,109.5478,109.5759,10300.0
2018-04-17 11:10:00,116.95,117.06,116.95,117.02,5067.0,109.5571,109.6602,109.5571,109.6227,5067.0
2018-04-17 11:15:00,117.05,117.05,116.95,116.97,8628.0,109.6508,109.6508,109.5571,109.5759,8628.0
2018-04-17 11:20:00,116.97,117.17,116.96,117.09,5810.0,109.5759,109.7632,109.5665,109.6883,5810.0
2018-04-17 11:25:00,117.07,117.12,116.96,116.96,9258.0,109.6695,109.7164,109.5665,109.5665,9258.0
2018-04-17 11:30:00,116.96,117.01,116.94,116.98,11224.0,109.5665,109.6133,109.5478,109.5852,11224.0
2018-04-17 11:35:00,117.0,117.12,116.98,117.08,31052.0,109.604,109.7164,109.5852,109.6789,31052.0
2018-04-17 11:40:00,117.06,117.08,116.97,117.03,34122.0,109.6602,109.6789,109.5759,109.6321,34122.0
2018-04-17 11:45:00,117.0,117.05,116.99,117.04,11305.0,109.604,109.6508,109.5946,109.6414,11305.0
2018-04-17 11:50:00,117.04,117.1,116.95,116.95,14070.0,109.6414,109.6976,109.5571,109.5571,14070.0
2018-04-17 11:55:00,116.97,117.04,116.93,116.98,7834.0,109.5759,109.6414,109.5384,109.5852,7834.0
2018-04-17 12:00:00,117.01,117.05,116.91,116.94,18618.0,109.6133,109.6508,109.5196,109.5478,18618.0
2018-04-17 12:05:00,116.91,116.91,116.73,116.76,9200.0,109.5196,109.5196,109.351,109.3791,9200.0
2018-04-17 12:10:00,116.78,117.02,116.78,116.95,7930.0,109.3979,109.6227,109.3979,109.5571,7930.0
2018-04-17 12:15:00,116.99,117.08,116.97,117.03,5331.0,109.5946,109.6789,109.5759,109.6321,5331.0
2018-04-17 12:20:00,117.0,117.08,116.97,117.05,6047.0,109.604,109.6789,109.5759,109.6508,6047.0
2018-04-17 12:25:00,117.06,117.18,117.06,117.09,6312.0,109.6602,109.7726,109.6602,109.6883,6312.0
2018-04-17 12:30:00,117.09,117.09,117.03,117.03,6480.0,109.6883,109.6883,109.6321,109.6321,6480.0
2018-04-17 12:35:00,117.06,117.07,116.91,116.98,18580.0,109.6602,109.6695,109.5196,109.5852,18580.0
2018-04-17 12:40:00,116.99,117.01,116.89,116.94,20828.0,109.5946,109.6133,109.5009,109.5478,20828.0
2018-04-17 12:45:00,116.95,117.01,116.89,116.96,19902.0,109.5571,109.6133,109.5009,109.5665,19902.0
2018-04-17 12:50:00,116.95,117.06,116.95,116.95,11505.0,109.5571,109.6602,109.5571,109.5571,11505.0
2018-04-17 12:55:00,116.95,117.01,116.95,116.99,10842.0,109.5571,109.6133,109.5571,109.5946,10842.0
2018-04-17 13:00:00,116.98,117.04,116.95,117.04,11953.0,109.5852,109.6414,109.5571,109.6414,11953.0
2018-04-17 13:05:00,117.04,117.11,117.03,117.07,8000.0,109.6414,109.707,109.6321,109.6695,8000.0
2018-04-17 13:10:00,117.05,117.16,117.04,117.14,8756.0,109.6508,109.7538,109.6414,109.7351,8756.0
2018-04-17 13:15:00,117.13,117.15,116.92,117.0,16681.0,109.7257,109.7445,109.529,109.604,16681.0
2018-04-17 13:20:00,116.98,117.12,116.95,117.09,5700.0,109.5852,109.7164,109.5571,109.6883,5700.0
2018-04-17 13:25:00,117.08,117.08,117.0,117.05,8395.0,109.6789,109.6789,109.604,109.6508,8395.0
2018-04-17 13:30:00,117.06,117.08,116.98,117.01,26041.0,109.6602,109.6789,109.5852,109.6133,26041.0
2018-04-17 13:35:00,116.99,117.02,116.96,117.02,14795.0,109.5946,109.6227,109.5665,109.6227,14795.0
2018-04-17 13:40:00,117.04,117.06,116.99,117.06,13267.0,109.6414,109.6602,109.5946,109.6602,13267.0
2018-04-17 13:45:00,117.06,117.12,117.01,117.01,11112.0,109.6602,109.7164,109.6133,109.6133,11112.0
2018-04-17 13:50:00,117.0,117.17,116.95,117.13,15349.0,109.604,109.7632,109.5571,109.7257,15349.0
2018-04-17 13:55:00,117.16,117.31,117.15,117.28,13326.0,109.7538,109.8944,109.7445,109.8663,13326.0
2018-04-17 14:00:00,117.29,117.29,117.13,117.21,21126.0,109.8756,109.8756,109.7257,109.8007,21126.0
2018-04-17 14:05:00,117.21,117.24,117.11,117.15,10602.0,109.8007,109.8288,109.707,109.7445,10602.0
2018-04-17 14:10:00,117.15,117.17,117.08,117.15,10096.0,109.7445,109.7632,109.6789,109.7445,10096.0
2018-04-17 14:15:00,117.15,117.16,117.1,117.14,11540.0,109.7445,109.7538,109.6976,109.7351,11540.0
2018-04-17 14:20:00,117.14,117.14,116.9,116.96,20485.0,109.7351,109.7351,109.5103,109.5665,20485.0
2018-04-17 14:25:00,116.92,117.06,116.88,116.98,11004.0,109.529,109.6602,109.4915,109.5852,11004.0
2018-04-17 14:30:00,116.99,117.05,116.99,117.01,9501.0,109.5946,109.6508,109.5946,109.6133,9501.0
2018-04-17 14:35:00,117.03,117.1,117.02,117.1,9345.0,109.6321,109.6976,109.6227,109.6976,9345.0
2018-04-17 14:40:00,117.15,117.25,117.12,117.23,7989.0,109.7445,109.8382,109.7164,109.8194,7989.0
2018-04-17 14:45:00,117.23,117.24,117.08,117.1,20165.0,109.8194,109.8288,109.6789,109.6976,20165.0
2018-04-17 14:50:00,117.1,117.12,117.04,117.04,8877.0,109.6976,109.7164,109.6414,109.6414,8877.0
2018-04-17 14:55:00,117.06,117.12,117.02,117.11,12928.0,109.6602,109.7164,109.6227,109.707,12928.0
2018-04-17 15:00:00,117.08,117.1,117.0,117.01,12305.0,109.6789,109.6976,109.604,109.6133,12305.0
2018-04-17 15:05:00,117.03,117.17,117.02,117.14,12759.0,109.6321,109.7632,109.6227,109.7351,12759.0
2018-04-17 15:10:00,117.13,117.16,117.0,117.0,28580.0,109.7257,109.7538,109.604,109.604,28580.0
2018-04-17 15:15:00,116.99,117.2,116.98,117.16,14379.0,109.5946,109.7913,109.5852,109.7538,14379.0
2018-04-17 15:20:00,117.16,117.22,117.12,117.12,20745.0,109.7538,109.8101,109.7164,109.7164,20745.0
2018-04-17 15:25:00,117.13,117.17,117.11,117.15,20761.0,109.7257,109.7632,109.707,109.7445,20761.0
2018-04-17 15:30:00,117.16,117.19,117.11,117.14,23520.0,109.7538,109.782,109.707,109.7351,23520.0
2018-04-17 15:35:00,117.14,117.19,117.06,117.08,27343.0,109.7351,109.782,109.6602,109.6789,27343.0
2018-04-17 15:40:00,117.08,117.22,117.05,117.19,30358.0,109.6789,109.8101,109.6508,109.782,30358.0
2018-04-17 15:45:00,117.2,117.2,117.12,117.19,32190.0,109.7913,109.7913,109.7164,109.782,32190.0
2018-04-17 15:50:00,117.19,117.2,117.09,117.1,32946.0,109.782,109.7913,109.6883,109.6976,32946.0
2018-04-17 15:55:00,117.09,117.1,116.96,116.97,46286.0,109.6883,109.6976,109.5665,109.5759,46286.0
2018-04-18 09:30:00,117.7,118.08,117.22,118.04,36760.0,110.2597,110.6157,109.8101,110.5782,36760.0
2018-04-18 09:35:00,117.99,118.26,117.81,117.81,11691.0,110.5314,110.7843,110.3628,110.3628,11691.0
2018-04-18 09:40:00,117.81,118.1,117.81,117.99,16226.0,110.3628,110.6344,110.3628,110.5314,16226.0
2018-04-18 09:45:00,117.86,118.1,117.8,117.98,18068.0,110.4096,110.6344,110.3534,110.522,18068.0
2018-04-18 09:50:00,117.95,118.07,117.91,118.01,21177.0,110.4939,110.6063,110.4564,110.5501,21177.0
2018-04-18 09:55:00,118.01,118.14,118.01,118.12,18178.0,110.5501,110.6719,110.5501,110.6532,18178.0
2018-04-18 10:00:00,118.09,118.12,117.82,117.82,8325.0,110.6251,110.6532,110.3721,110.3721,8325.0
2018-04-18 10:05:00,117.86,117.87,117.64,117.71,5878.0,110.4096,110.419,110.2035,110.2691,5878.0
2018-04-18 10:10:00,117.72,117.94,117.65,117.94,11182.0,110.2784,110.4845,110.2129,110.4845,11182.0
2018-04-18 10:15:00,117.93,118.15,117.93,118.09,22301.0,110.4752,110.6813,110.4752,110.6251,22301.0
2018-04-18 10:20:00,118.12,118.18,118.06,118.06,6371.0,110.6532,110.7094,110.597,110.597,6371.0
2018-04-18 10:25:00,118.08,118.11,118.04,118.08,2372.0,110.6157,110.6438,110.5782,110.6157,2372.0
2018-04-18 10:30:00,118.09,118.14,118.0,118.0,6031.0,110.6251,110.6719,110.5407,110.5407,6031.0
2018-04-18 10:35:00,117.98,118.17,117.94,118.14,7460.0,110.522,110.7,110.4845,110.6719,7460.0
2018-04-18 10:40:00,118.18,118.24,118.07,118.21,11378.0,110.7094,110.7656,110.6063,110.7375,11378.0
2018-04-18 10:45:00,118.23,118.27,118.13,118.27,4865.0,110.7562,110.7937,110.6625,110.7937,4865.0
2018-04-18 10:50:00,118.33,118.49,118.3,118.44,10234.0,110.8499,110.9998,110.8218,110.9529,10234.0
2018-04-18 10:55:00,118.43,118.59,118.41,118.59,7970.0,110.9436,111.0935,110.9248,111.0935,7970.0
2018-04-18 11:00:00,118.57,118.9,118.54,118.74,26800.0,111.0747,111.3839,111.0466,111.234,26800.0
2018-04-18 11:05:00,118.75,118.81,118.65,118.75,18421.0,111.2433,111.2995,111.1497,111.2433,18421.0
2018-04-18 11:10:00,118.77,118.77,118.64,118.72,14288.0,111.2621,111.2621,111.1403,111.2152,14288.0
2018-04-18 11:15:00,118.71,118.82,118.71,118.76,12045.0,111.2059,111.3089,111.2059,111.2527,12045.0
2018-04-18 11:20:00,118.74,118.86,118.74,118.81,8066.0,111.234,111.3464,111.234,111.2995,8066.0
2018-04-18 11:25:00,118.79,118.91,118.79,118.87,7690.0,111.2808,111.3932,111.2808,111.3558,7690.0
2018-04-18 11:30:00,118.86,118.95,118.84,118.92,6252.0,111.3464,111.4307,111.3276,111.4026,6252.0
2018-04-18 11:35:00,118.93,118.96,118.87,118.89,7408.0,111.412,111.4401,111.3558,111.3745,7408.0
2018-04-18 11:40:00,118.86,118.89,118.65,118.65,11183.0,111.3464,111.3745,111.1497,111.1497,11183.0
2018-04-18 11:45:00,118.65,118.66,118.49,118.55,5168.0,111.1497,111.159,110.9998,111.056,5168.0
2018-04-18 11:50:00,118.56,118.75,118.56,118.75,7100.0,111.0653,111.2433,111.0653,111.2433,7100.0
2018-04-18 11:55:00,118.79,118.79,118.58,118.63,5458.0,111.2808,111.2808,111.0841,111.1309,5458.0
2018-04-18 12:00:00,118.62,118.79,118.59,118.79,3763.0,111.1216,111.2808,111.0935,111.2808,3763.0
2018-04-18 12:05:00,118.8,118.87,118.78,118.79,2822.0,111.2902,111.3558,111.2714,111.2808,2822.0
2018-04-18 12:10:00,118.78,118.87,118.75,118.79,5572.0,111.2714,111.3558,111.2433,111.2808,5572.0
2018-04-18 12:15:00,118.76,118.79,118.73,118.78,3573.0,111.2527,111.2808,111.2246,111.2714,3573.0
2018-04-18 12:20:00,118.78,118.82,118.72,118.82,6480.0,111.2714,111.3089,111.2152,111.3089,6480.0
2018-04-18 12:25:00,118.79,118.84,118.7,118.7,5703.0,111.2808,111.3276,111.1965,111.1965,5703.0
2018-04-18 12:30:00,118.68,118.84,118.68,118.72,7891.0,111.1778,111.3276,111.1778,111.2152,7891.0
2018-04-18 12:35:00,118.75,118.76,118.65,118.65,3000.0,111.2433,111.2527,111.1497,111.1497,3000.0
2018-04-18 12:40:00,118.69,118.69,118.65,118.67,6520.0,111.1871,111.1871,111.1497,111.1684,6520.0
2018-04-18 12:45:00,118.67,118.75,118.64,118.72,6558.0,111.1684,111.2433,111.1403,111.2152,6558.0
2018-04-18 12:50:00,118.69,118.71,118.66,118.7,3510.0,111.1871,111.2059,111.159,111.1965,3510.0
2018-04-18 12:55:00,118.69,118.75,118.65,118.74,4623.0,111.1871,111.2433,111.1497,111.234,4623.0
2018-04-18 13:00:00,118.74,118.82,118.71,118.81,5285.0,111.234,111.3089,111.2059,111.2995,5285.0
2018-04-18 13:05:00,118.8,118.8,118.64,118.66,3400.0,111.2902,111.2902,111.1403,111.159,3400.0
2018-04-18 13:10:00,118.66,118.74,118.62,118.74,3850.0,111.159,111.234,111.1216,111.234,3850.0
2018-04-18 13:15:00,118.7,118.76,118.7,118.76,4303.0,111.1965,111.2527,111.1965,111.2527,4303.0
2018-04-18 13:20:00,118.79,118.79,118.68,118.68,3968.0,111.2808,111.2808,111.1778,111.1778,3968.0
2018-04-18 13:25:00,118.7,118.7,118.53,118.58,6303.0,111.1965,111.1965,111.0372,111.0841,6303.0
2018-04-18 13:30:00,118.58,118.58,118.43,118.48,3332.0,111.0841,111.0841,110.9436,110.9904,3332.0
2018-04-18 13:35:00,118.48,118.52,118.44,118.44,3306.0,110.9904,111.0279,110.9529,110.9529,3306.0
2018-04-18 13:40:00,118.44,118.46,118.37,118.37,3804.0,110.9529,110.9717,110.8874,110.8874,3804.0
2018-04-18 13:45:00,118.41,118.44,118.29,118.29,4971.0,110.9248,110.9529,110.8124,110.8124,4971.0
2018-04-18 13:50:00,118.32,118.34,118.25,118.29,5265.0,110.8405,110.8593,110.7749,110.8124,5265.0
2018-04-18 13:55:00,118.32,118.43,118.31,118.31,6800.0,110.8405,110.9436,110.8312,110.8312,6800.0
2018-04-18 14:00:00,118.29,118.34,118.23,118.33,4355.0,110.8124,110.8593,110.7562,110.8499,4355.0
2018-04-18 14:05:00,118.34,118.46,118.34,118.44,6476.0,110.8593,110.9717,110.8593,110.9529,6476.0
2018-04-18 14:10:00,118.45,118.52,118.44,118.52,3484.0,110.9623,111.0279,110.9529,111.0279,3484.0
2018-04-18 14:15:00,118.52,118.56,118.48,118.51,5733.0,111.0279,111.0653,110.9904,111.0185,5733.0
2018-04-18 14:20:00,118.51,118.63,118.51,118.57,5868.0,111.0185,111.1309,111.0185,111.0747,5868.0
2018-04-18 14:25:00,118.54,118.59,118.54,118.58,3630.0,111.0466,111.0935,111.0466,111.0841,3630.0
2018-04-18 14:30:00,118.58,118.6,118.41,118.47,13223.0,111.0841,111.1028,110.9248,110.981,13223.0
2018-04-18 14:35:00,118.46,118.52,118.4,118.43,29114.0,110.9717,111.0279,110.9155,110.9436,29114.0
2018-04-18 14:40:00,118.42,118.51,118.42,118.44,14043.0,110.9342,111.0185,110.9342,110.9529,14043.0
2018-04-18 14:45:00,118.46,118.51,118.37,118.45,7666.0,110.9717,111.0185,110.8874,110.9623,7666.0
2018-04-18 14:50:00,118.43,118.54,118.43,118.48,5664.0,110.9436,111.0466,110.9436,110.9904,5664.0
2018-04-18 14:55:00,118.5,118.57,118.41,118.41,7327.0,111.0091,111.0747,110.9248,110.9248,7327.0
2018-04-18 15:00:00,118.43,118.52,118.4,118.52,6202.0,110.9436,111.0279,110.9155,111.0279,6202.0
2018-04-18 15:05:00,118.52,118.65,118.52,118.59,9151.0,111.0279,111.1497,111.0279,111.0935,9151.0
2018-04-18 15:10:00,118.59,118.69,118.51,118.52,9562.0,111.0935,111.1871,111.0185,111.0279,9562.0
2018-04-18 15:15:00,118.49,118.62,118.45,118.62,11186.0,110.9998,111.1216,110.9623,111.1216,11186.0
2018-04-18 15:20:00,118.62,118.66,118.54,118.56,14151.0,111.1216,111.159,111.0466,111.0653,14151.0
2018-04-18 15:25:00,118.56,118.65,118.56,118.57,11338.0,111.0653,111.1497,111.0653,111.0747,11338.0
2018-04-18 15:30:00,118.57,118.59,118.52,118.53,14936.0,111.0747,111.0935,111.0279,111.0372,14936.0
2018-04-18 15:35:00,118.53,118.58,118.51,118.55,15068.0,111.0372,111.0841,111.0185,111.056,15068.0
2018-04-18 15:40:00,118.55,118.55,118.43,118.46,14651.0,111.056,111.056,110.9436,110.9717,14651.0
2018-04-18 15:45:00,118.47,118.47,118.24,118.26,33482.0,110.981,110.981,110.7656,110.7843,33482.0
2018-04-18 15:50:00,118.26,118.4,118.21,118.35,49705.0,110.7843,110.9155,110.7375,110.8686,49705.0
2018-04-18 15:55:00,118.33,118.41,118.15,118.29,134932.0,110.8499,110.9248,110.6813,110.8124,134932.0
2018-04-19 09:30:00,117.83,118.35,117.81,118.35,23656.0,110.3815,110.8686,110.3628,110.8686,23656.0
2018-04-19 09:35:00,118.3,118.93,118.19,118.91,13400.0,110.8218,111.412,110.7187,111.3932,13400.0
2018-04-19 09:40:00,118.77,118.88,118.32,118.38,7349.0,111.2621,111.3651,110.8405,110.8967,7349.0
2018-04-19 09:45:00,118.43,118.5,118.42,118.49,3000.0,110.9436,111.0091,110.9342,110.9998,3000.0
2018-04-19 09:50:00,118.37,118.64,118.35,118.63,19836.0,110.8874,111.1403,110.8686,111.1309,19836.0
2018-04-19 09:55:00,118.63,118.89,118.59,118.7,13164.0,111.1309,111.3745,111.0935,111.1965,13164.0
2018-04-19 10:00:00,118.69,118.83,118.63,118.8,14787.0,111.1871,111.3183,111.1309,111.2902,14787.0
2018-04-19 10:05:00,118.79,118.91,118.77,118.86,10942.0,111.2808,111.3932,111.2621,111.3464,10942.0
2018-04-19 10:10:00,118.86,118.86,118.5,118.67,15696.0,111.3464,111.3464,111.0091,111.1684,15696.0
2018-04-19 10:15:00,118.73,118.91,118.72,118.87,7400.0,111.2246,111.3932,111.2152,111.3558,7400.0
2018-04-19 10:20:00,118.89,119.08,118.81,118.92,15337.0,111.3745,111.5525,111.2995,111.4026,15337.0
2018-04-19 10:25:00,118.96,119.04,118.83,118.83,5885.0,111.4401,111.515,111.3183,111.3183,5885.0
2018-04-19 10:30:00,118.78,118.96,118.62,118.81,8464.0,111.2714,111.4401,111.1216,111.2995,8464.0
2018-04-19 10:35:00,118.83,118.99,118.83,118.88,10147.0,111.3183,111.4682,111.3183,111.3651,10147.0
2018-04-19 10:40:00,118.83,118.83,118.5,118.5,6608.0,111.3183,111.3183,111.0091,111.0091,6608.0
2018-04-19 10:45:00,118.5,118.7,118.5,118.63,19288.0,111.0091,111.1965,111.0091,111.1309,19288.0
2018-04-19 10:50:00,118.63,118.63,118.47,118.47,19320.0,111.1309,111.1309,110.981,110.981,19320.0
2018-04-19 10:55:00,118.42,118.45,118.33,118.42,5808.0,110.9342,110.9623,110.8499,110.9342,5808.0
2018-04-19 11:00:00,118.46,118.48,118.13,118.22,7119.0,110.9717,110.9904,110.6625,110.7468,7119.0
2018-04-19 11:05:00,118.2,118.36,118.12,118.31,11401.0,110.7281,110.878,110.6532,110.8312,11401.0
2018-04-19 11:10:00,118.31,118.37,118.22,118.34,46855.0,110.8312,110.8874,110.7468,110.8593,46855.0
2018-04-19 11:15:00,118.35,118.4,118.26,118.35,20850.0,110.8686,110.9155,110.7843,110.8686,20850.0
2018-04-19 11:20:00,118.36,118.36,118.07,118.15,10559.0,110.878,110.878,110.6063,110.6813,10559.0
2018-04-19 11:25:00,118.15,118.32,118.11,118.32,8787.0,110.6813,110.8405,110.6438,110.8405,8787.0
2018-04-19 11:30:00,118.28,118.34,118.04,118.29,5400.0,110.803,110.8593,110.5782,110.8124,5400.0
2018-04-19 11:35:00,118.27,118.35,118.26,118.33,8554.0,110.7937,110.8686,110.7843,110.8499,8554.0
2018-04-19 11:40:00,118.33,118.33,118.19,118.3,6977.0,110.8499,110.8499,110.7187,110.8218,6977.0
2018-04-19 11:45:00,118.31,118.46,118.26,118.44,9208.0,110.8312,110.9717,110.7843,110.9529,9208.0
2018-04-19 11:50:00,118.44,118.48,118.39,118.39,9452.0,110.9529,110.9904,110.9061,110.9061,9452.0
2018-04-19 11:55:00,118.36,118.46,118.34,118.34,13667.0,110.878,110.9717,110.8593,110.8593,13667.0
2018-04-19 12:00:00,118.31,118.55,118.31,118.48,19813.0,110.8312,111.056,110.8312,110.9904,19813.0
2018-04-19 12:05:00,118.44,118.44,118.18,118.38,19748.0,110.9529,110.9529,110.7094,110.8967,19748.0
2018-04-19 12:10:00,118.41,118.46,118.32,118.46,9200.0,110.9248,110.9717,110.8405,110.9717,9200.0
2018-04-19 12:15:00,118.49,118.7,118.48,118.48,26547.0,110.9998,111.1965,110.9904,110.9904,26547.0
2018-04-19 12:20:00,118.48,118.58,118.36,118.41,16297.0,110.9904,111.0841,110.878,110.9248,16297.0
2018-04-19 12:25:00,118.37,118.41,118.3,118.34,2024.0,110.8874,110.9248,110.8218,110.8593,2024.0
2018-04-19 12:30:00,118.37,118.41,118.12,118.16,5500.0,110.8874,110.9248,110.6532,110.6906,5500.0
2018-04-19 12:35:00,118.13,118.22,118.12,118.22,7209.0,110.6625,110.7468,110.6532,110.7468,7209.0
2018-04-19 12:40:00,118.2,118.27,118.1,118.25,11001.0,110.7281,110.7937,110.6344,110.7749,11001.0
2018-04-19 12:45:00,118.23,118.45,118.2,118.41,14158.0,110.7562,110.9623,110.7281,110.9248,14158.0
2018-04-19 12:50:00,118.42,118.46,118.36,118.41,10442.0,110.9342,110.9717,110.878,110.9248,10442.0
2018-04-19 12:55:00,118.38,118.45,118.31,118.4,17707.0,110.8967,110.9623,110.8312,110.9155,17707.0
2018-04-19 13:00:00,118.39,118.42,118.3,118.42,13145.0,110.9061,110.9342,110.8218,110.9342,13145.0
2018-04-19 13:05:00,118.43,118.47,118.35,118.42,9833.0,110.9436,110.981,110.8686,110.9342,9833.0
2018-04-19 13:10:00,118.43,118.48,118.35,118.48,11300.0,110.9436,110.9904,110.8686,110.9904,11300.0
2018-04-19 13:15:00,118.49,118.52,118.39,118.48,11592.0,110.9998,111.0279,110.9061,110.9904,11592.0
2018-04-19 13:20:00,118.46,118.5,118.26,118.26,11097.0,110.9717,111.0091,110.7843,110.7843,11097.0
2018-04-19 13:25:00,118.26,118.3,118.06,118.06,7200.0,110.7843,110.8218,110.597,110.597,7200.0
2018-04-19 13:30:00,118.07,118.27,118.05,118.05,21863.0,110.6063,110.7937,110.5876,110.5876,21863.0
2018-04-19 13:35:00,118.04,118.22,118.01,118.22,10856.0,110.5782,110.7468,110.5501,110.7468,10856.0
2018-04-19 13:40:00,118.16,118.23,118.05,118.23,6450.0,110.6906,110.7562,110.5876,110.7562,6450.0
2018-04-19 13:45:00,118.28,118.29,118.02,118.11,11527.0,110.803,110.8124,110.5595,110.6438,11527.0
2018-04-19 13:50:00,118.11,118.14,118.02,118.02,4525.0,110.6438,110.6719,110.5595,110.5595,4525.0
2018-04-19 13:55:00,118.02,118.18,118.0,118.17,14380.0,110.5595,110.7094,110.5407,110.7,14380.0
2018-04-19 14:00:00,118.1,118.16,117.9,117.9,5213.0,110.6344,110.6906,110.4471,110.4471,5213.0
2018-04-19 14:05:00,117.9,118.03,117.84,117.98,7884.0,110.4471,110.5689,110.3909,110.522,7884.0
2018-04-19 14:10:00,117.94,118.06,117.94,118.01,5429.0,110.4845,110.597,110.4845,110.5501,5429.0
2018-04-19 14:15:00,118.03,118.12,118.0,118.04,23313.0,110.5689,110.6532,110.5407,110.5782,23313.0
2018-04-19 14:20:00,118.04,118.09,117.94,117.94,27172.0,110.5782,110.6251,110.4845,110.4845,27172.0
2018-04-19 14:25:00,117.95,118.07,117.84,118.03,11629.0,110.4939,110.6063,110.3909,110.5689,11629.0
2018-04-19 14:30:00,118.04,118.04,117.91,117.99,6200.0,110.5782,110.5782,110.4564,110.5314,6200.0
2018-04-19 14:35:00,117.95,117.97,117.86,117.97,4850.0,110.4939,110.5126,110.4096,110.5126,4850.0
2018-04-19 14:40:00,118.02,118.13,117.98,118.11,5160.0,110.5595,110.6625,110.522,110.6438,5160.0
2018-04-19 14:45:00,118.07,118.11,117.99,118.0,5300.0,110.6063,110.6438,110.5314,110.5407,5300.0
2018-04-19 14:50:00,118.0,118.05,117.92,118.0,8051.0,110.5407,110.5876,110.4658,110.5407,8051.0
2018-04-19 14:55:00,117.93,118.07,117.93,118.05,5431.0,110.4752,110.6063,110.4752,110.5876,5431.0
2018-04-19 15:00:00,118.04,118.11,117.95,118.01,10201.0,110.5782,110.6438,110.4939,110.5501,10201.0
2018-04-19 15:05:00,118.01,118.17,117.94,118.15,8742.0,110.5501,110.7,110.4845,110.6813,8742.0
2018-04-19 15:10:00,118.16,118.18,118.11,118.16,9275.0,110.6906,110.7094,110.6438,110.6906,9275.0
2018-04-19 15:15:00,118.16,118.29,118.12,118.28,19259.0,110.6906,110.8124,110.6532,110.803,19259.0
2018-04-19 15:20:00,118.25,118.34,118.22,118.26,11764.0,110.7749,110.8593,110.7468,110.7843,11764.0
2018-04-19 15:25:00,118.26,118.28,118.2,118.2,13299.0,110.7843,110.803,110.7281,110.7281,13299.0
2018-04-19 15:30:00,118.18,118.21,117.99,118.21,21007.0,110.7094,110.7375,110.5314,110.7375,21007.0
2018-04-19 15:35:00,118.25,118.46,118.2,118.3,35116.0,110.7749,110.9717,110.7281,110.8218,35116.0
2018-04-19 15:40:00,118.29,118.35,118.16,118.16,21119.0,110.8124,110.8686,110.6906,110.6906,21119.0
2018-04-19 15:45:00,118.16,118.22,118.1,118.14,20583.0,110.6906,110.7468,110.6344,110.6719,20583.0
2018-04-19 15:50:00,118.14,118.18,118.07,118.13,30575.0,110.6719,110.7094,110.6063,110.6625,30575.0
2018-04-19 15:55:00,118.08,118.15,117.82,118.0,103746.0,110.6157,110.6813,110.3721,110.5407,103746.0
2018-04-20 09:30:00,118.45,119.07,118.13,118.97,81885.0,110.9623,111.5431,110.6625,111.4494,81885.0
2018-04-20 09:35:00,119.03,119.4,119.03,119.38,7451.0,111.5056,111.8522,111.5056,111.8335,7451.0
2018-04-20 09:40:00,119.38,119.44,118.46,119.04,78068.0,111.8335,111.8897,110.9717,111.515,78068.0
2018-04-20 09:45:00,119.12,119.28,119.0,119.28,8332.0,111.5899,111.7398,111.4775,111.7398,8332.0
2018-04-20 09:50:00,119.29,119.76,119.02,119.52,70829.0,111.7492,112.1895,111.4963,111.9647,70829.0
2018-04-20 09:55:00,119.51,119.93,119.51,119.84,76490.0,111.9553,112.3487,111.9553,112.2644,76490.0
2018-04-20 10:00:00,119.84,119.98,119.49,119.52,77391.0,112.2644,112.3956,111.9366,111.9647,77391.0
2018-04-20 10:05:00,119.47,119.65,119.46,119.53,22018.0,111.9178,112.0864,111.9085,111.974,22018.0
2018-04-20 10:10:00,119.52,119.6,119.33,119.48,35339.0,111.9647,112.0396,111.7867,111.9272,35339.0
2018-04-20 10:15:00,119.46,119.57,119.26,119.51,27920.0,111.9085,112.0115,111.7211,111.9553,27920.0
2018-04-20 10:20:00,119.53,119.54,119.42,119.5,23507.0,111.974,111.9834,111.871,111.9459,23507.0
2018-04-20 10:25:00,119.5,119.66,119.44,119.53,55006.0,111.9459,112.0958,111.8897,111.974,55006.0
2018-04-20 10:30:00,119.5,119.63,119.49,119.52,25973.0,111.9459,112.0677,111.9366,111.9647,25973.0
2018-04-20 10:35:00,119.52,119.54,119.38,119.51,16266.0,111.9647,111.9834,111.8335,111.9553,16266.0
2018-04-20 10:40:00,119.52,119.54,119.4,119.53,15740.0,111.9647,111.9834,111.8522,111.974,15740.0
2018-04-20 10:45:00,119.53,119.68,119.49,119.55,44956.0,111.974,112.1145,111.9366,111.9928,44956.0
2018-04-20 10:50:00,119.57,119.59,119.26,119.33,20018.0,112.0115,112.0302,111.7211,111.7867,20018.0
2018-04-20 10:55:00,119.34,119.49,119.3,119.3,11671.0,111.796,111.9366,111.7586,111.7586,11671.0
2018-04-20 11:00:00,119.3,119.47,119.28,119.37,9913.0,111.7586,111.9178,111.7398,111.8241,9913.0
2018-04-20 11:05:00,119.39,119.48,119.02,119.02,20134.0,111.8429,111.9272,111.4963,111.4963,20134.0
2018-04-20 11:10:00,119.02,119.06,118.9,119.02,14473.0,111.4963,111.5337,111.3839,111.4963,14473.0
2018-04-20 11:15:00,119.05,119.27,119.04,119.27,5677.0,111.5244,111.7305,111.515,111.7305,5677.0
2018-04-20 11:20:00,119.26,119.34,119.12,119.15,14330.0,111.7211,111.796,111.5899,111.6181,14330.0
2018-04-20 11:25:00,119.15,119.23,119.0,119.02,19672.0,111.6181,111.693,111.4775,111.4963,19672.0
2018-04-20 11:30:00,119.0,119.08,118.94,119.05,13163.0,111.4775,111.5525,111.4213,111.5244,13163.0
2018-04-20 11:35:00,119.07,119.19,119.0,119.12,27322.0,111.5431,111.6555,111.4775,111.5899,27322.0
2018-04-20 11:40:00,119.1,119.22,119.07,119.14,63082.0,111.5712,111.6836,111.5431,111.6087,63082.0
2018-04-20 11:45:00,119.13,119.15,118.98,119.03,28014.0,111.5993,111.6181,111.4588,111.5056,28014.0
2018-04-20 11:50:00,119.04,119.1,119.02,119.09,8595.0,111.515,111.5712,111.4963,111.5618,8595.0
2018-04-20 11:55:00,119.07,119.07,118.93,119.02,11353.0,111.5431,111.5431,111.412,111.4963,11353.0
2018-04-20 12:00:00,119.01,119.01,118.81,118.87,3364.0,111.4869,111.4869,111.2995,111.3558,3364.0
2018-04-20 12:05:00,118.82,119.04,118.8,119.01,6405.0,111.3089,111.515,111.2902,111.4869,6405.0
2018-04-20 12:10:00,119.0,119.04,118.86,118.92,9046.0,111.4775,111.515,111.3464,111.4026,9046.0
2018-04-20 12:15:00,118.93,119.06,118.82,118.82,10000.0,111.412,111.5337,111.3089,111.3089,10000.0
2018-04-20 12:20:00,118.81,118.9,118.59,118.74,19330.0,111.2995,111.3839,111.0935,111.234,19330.0
2018-04-20 12:25:00,118.78,118.95,118.77,118.89,5699.0,111.2714,111.4307,111.2621,111.3745,5699.0
2018-04-20 12:30:00,118.81,118.95,118.69,118.92,10675.0,111.2995,111.4307,111.1871,111.4026,10675.0
2018-04-20 12:35:00,118.92,118.94,118.83,118.89,21100.0,111.4026,111.4213,111.3183,111.3745,21100.0
2018-04-20 12:40:00,118.9,118.96,118.78,118.86,17881.0,111.3839,111.4401,111.2714,111.3464,17881.0
2018-04-20 12:45:00,118.85,119.02,118.85,118.92,5812.0,111.337,111.4963,111.337,111.4026,5812.0
2018-04-20 12:50:00,118.95,119.05,118.85,119.02,5399.0,111.4307,111.5244,111.337,111.4963,5399.0
2018-04-20 12:55:00,118.99,119.01,118.82,118.97,11085.0,111.4682,111.4869,111.3089,111.4494,11085.0
2018-04-20 13:00:00,118.9,119.08,118.87,118.98,9920.0,111.3839,111.5525,111.3558,111.4588,9920.0
2018-04-20 13:05:00,119.01,119.1,118.94,119.04,9597.0,111.4869,111.5712,111.4213,111.515,9597.0
2018-04-20 13:10:00,119.07,119.2,119.04,119.19,12243.0,111.5431,111.6649,111.515,111.6555,12243.0
2018-04-20 13:15:00,119.22,119.22,119.04,119.06,21473.0,111.6836,111.6836,111.515,111.5337,21473.0
2018-04-20 13:20:00,119.12,119.15,119.03,119.08,6721.0,111.5899,111.6181,111.5056,111.5525,6721.0
2018-04-20 13:25:00,119.09,119.24,119.08,119.15,15994.0,111.5618,111.7024,111.5525,111.6181,15994.0
2018-04-20 13:30:00,119.15,119.23,119.03,119.1,32034.0,111.6181,111.693,111.5056,111.5712,32034.0
2018-04-20 13:35:00,119.1,119.2,119.1,119.19,48508.0,111.5712,111.6649,111.5712,111.6555,48508.0
2018-04-20 13:40:00,119.19,119.43,119.18,119.39,28737.0,111.6555,111.8804,111.6462,111.8429,28737.0
2018-04-20 13:45:00,119.36,119.41,119.26,119.32,16049.0,111.8148,111.8616,111.7211,111.7773,16049.0
2018-04-20 13:50:00,119.35,119.35,119.25,119.31,22817.0,111.8054,111.8054,111.7117,111.7679,22817.0
2018-04-20 13:55:00,119.29,119.37,119.25,119.3,15607.0,111.7492,111.8241,111.7117,111.7586,15607.0
2018-04-20 14:00:00,119.3,119.32,119.24,119.3,8719.0,111.7586,111.7773,111.7024,111.7586,8719.0
2018-04-20 14:05:00,119.29,119.31,119.26,119.29,6372.0,111.7492,111.7679,111.7211,111.7492,6372.0
2018-04-20 14:10:00,119.3,119.31,119.12,119.12,7840.0,111.7586,111.7679,111.5899,111.5899,7840.0
2018-04-20 14:15:00,119.1,119.1,118.97,118.99,5000.0,111.5712,111.5712,111.4494,111.4682,5000.0
2018-04-20 14:20:00,118.98,119.12,118.94,119.06,8476.0,111.4588,111.5899,111.4213,111.5337,8476.0
2018-04-20 14:25:00,119.09,119.1,118.99,119.09,7993.0,111.5618,111.5712,111.4682,111.5618,7993.0
2018-04-20 14:30:00,119.07,119.2,119.03,119.08,9489.0,111.5431,111.6649,111.5056,111.5525,9489.0
2018-04-20 14:35:00,119.05,119.15,119.0,119.07,9472.0,111.5244,111.6181,111.4775,111.5431,9472.0
2018-04-20 14:40:00,119.09,119.18,119.02,119.07,11141.0,111.5618,111.6462,111.4963,111.5431,11141.0
2018-04-20 14:45:00,119.05,119.1,119.04,119.1,7476.0,111.5244,111.5712,111.515,111.5712,7476.0
2018-04-20 14:50:00,119.08,119.08,118.97,119.0,13189.0,111.5525,111.5525,111.4494,111.4775,13189.0
2018-04-20 14:55:00,119.01,119.1,119.0,119.02,18425.0,111.4869,111.5712,111.4775,111.4963,18425.0
2018-04-20 15:00:00,118.98,119.0,118.83,118.93,14266.0,111.4588,111.4775,111.3183,111.412,14266.0
2018-04-20 15:05:00,118.91,118.91,118.62,118.62,15212.0,111.3932,111.3932,111.1216,111.1216,15212.0
2018-04-20 15:10:00,118.65,118.9,118.64,118.86,10471.0,111.1497,111.3839,111.1403,111.3464,10471.0
2018-04-20 15:15:00,118.88,118.91,118.74,118.78,8330.0,111.3651,111.3932,111.234,111.2714,8330.0
2018-04-20 15:20:00,118.8,119.0,118.77,119.0,11107.0,111.2902,111.4775,111.2621,111.4775,11107.0
2018-04-20 15:25:00,119.03,119.07,118.88,118.93,18560.0,111.5056,111.5431,111.3651,111.412,18560.0
2018-04-20 15:30:00,118.92,118.95,118.84,118.95,25970.0,111.4026,111.4307,111.3276,111.4307,25970.0
2018-04-20 15:35:00,118.95,119.05,118.91,119.01,44687.0,111.4307,111.5244,111.3932,111.4869,44687.0
2018-04-20 15:40:00,119.02,119.09,118.99,119.0,38066.0,111.4963,111.5618,111.4682,111.4775,38066.0
2018-04-20 15:45:00,119.0,119.04,118.93,119.02,28640.0,111.4775,111.515,111.412,111.4963,28640.0
2018-04-20 15:50:00,119.04,119.06,118.92,119.05,41047.0,111.515,111.5337,111.4026,111.5244,41047.0
2018-04-20 15:55:00,119.04,119.16,118.98,119.11,121908.0,111.515,111.6274,111.4588,111.5806,121908.0
2018-04-23 09:30:00,119.55,119.85,119.15,119.78,30004.0,111.9928,112.2738,111.6181,112.2082,30004.0
2018-04-23 09:35:00,119.8,120.46,119.58,120.19,30864.0,112.227,112.8452,112.0209,112.5923,30864.0
2018-04-23 09:40:00,120.11,120.53,119.95,119.98,27353.0,112.5174,112.9108,112.3675,112.3956,27353.0
2018-04-23 09:45:00,119.91,120.73,119.88,119.89,25707.0,112.33,113.0982,112.3019,112.3113,25707.0
2018-04-23 09:50:00,119.84,119.96,119.56,119.56,8950.0,112.2644,112.3768,112.0021,112.0021,8950.0
2018-04-23 09:55:00,119.58,119.87,119.57,119.79,11653.0,112.0209,112.2925,112.0115,112.2176,11653.0
2018-04-23 10:00:00,119.79,119.83,119.59,119.74,19081.0,112.2176,112.2551,112.0302,112.1708,19081.0
2018-04-23 10:05:00,119.78,120.04,119.72,120.04,16538.0,112.2082,112.4518,112.152,112.4518,16538.0
2018-04-23 10:10:00,120.06,120.12,119.88,119.92,15668.0,112.4705,112.5267,112.3019,112.3394,15668.0
2018-04-23 10:15:00,119.92,120.06,119.85,119.87,17428.0,112.3394,112.4705,112.2738,112.2925,17428.0
2018-04-23 10:20:00,119.86,120.3,119.8,120.2,16478.0,112.2832,112.6954,112.227,112.6017,16478.0
2018-04-23 10:25:00,120.23,120.47,120.22,120.31,16058.0,112.6298,112.8546,112.6204,112.7047,16058.0
2018-04-23 10:30:00,120.32,120.44,119.92,119.99,15393.0,112.7141,112.8265,112.3394,112.405,15393.0
2018-04-23 10:35:00,119.94,119.99,119.79,119.89,18681.0,112.3581,112.405,112.2176,112.3113,18681.0
2018-04-23 10:40:00,119.89,119.93,119.74,119.77,21724.0,112.3113,112.3487,112.1708,112.1989,21724.0
2018-04-23 10:45:00,119.79,119.99,119.75,119.75,12686.0,112.2176,112.405,112.1801,112.1801,12686.0
2018-04-23 10:50:00,119.74,119.96,119.69,119.82,13012.0,112.1708,112.3768,112.1239,112.2457,13012.0
2018-04-23 10:55:00,119.82,119.9,119.8,119.81,11438.0,112.2457,112.3206,112.227,112.2363,11438.0
2018-04-23 11:00:00,119.81,120.12,119.8,120.04,14648.0,112.2363,112.5267,112.227,112.4518,14648.0
2018-04-23 11:05:00,120.07,120.19,120.02,120.19,11855.0,112.4799,112.5923,112.4331,112.5923,11855.0
2018-04-23 11:10:00,120.21,120.34,120.16,120.25,8968.0,112.611,112.7328,112.5642,112.6485,8968.0
2018-04-23 11:15:00,120.24,120.43,120.17,120.35,9018.0,112.6391,112.8171,112.5736,112.7422,9018.0
2018-04-23 11:20:00,120.33,120.36,120.15,120.17,6315.0,112.7235,112.7516,112.5548,112.5736,6315.0
2018-04-23 11:25:00,120.14,120.35,120.06,120.31,25473.0,112.5455,112.7422,112.4705,112.7047,25473.0
2018-04-23 11:30:00,120.29,120.33,119.93,119.93,7527.0,112.686,112.7235,112.3487,112.3487,7527.0
2018-04-23 11:35:00,119.96,120.11,119.86,119.96,9049.0,112.3768,112.5174,112.2832,112.3768,9049.0
2018-04-23 11:40:00,119.94,120.01,119.8,119.82,7775.0,112.3581,112.4237,112.227,112.2457,7775.0
2018-04-23 11:45:00,119.8,120.01,119.78,119.81,12292.0,112.227,112.4237,112.2082,112.2363,12292.0
2018-04-23 11:50:00,119.77,120.0,119.76,119.91,9586.0,112.1989,112.4143,112.1895,112.33,9586.0
2018-04-23 11:55:00,119.92,120.03,119.84,119.97,7201.0,112.3394,112.4424,112.2644,112.3862,7201.0
2018-04-23 12:00:00,119.93,119.95,119.8,119.8,8500.0,112.3487,112.3675,112.227,112.227,8500.0
2018-04-23 12:05:00,119.8,119.88,119.77,119.79,6900.0,112.227,112.3019,112.1989,112.2176,6900.0
2018-04-23 12:10:00,119.79,119.87,119.7,119.76,9515.0,112.2176,112.2925,112.1333,112.1895,9515.0
2018-04-23 12:15:00,119.75,119.78,119.58,119.66,8257.0,112.1801,112.2082,112.0209,112.0958,8257.0
2018-04-23 12:20:00,119.61,119.62,119.53,119.57,3550.0,112.049,112.0583,111.974,112.0115,3550.0
2018-04-23 12:25:00,119.55,119.56,119.52,119.54,4816.0,111.9928,112.0021,111.9647,111.9834,4816.0
2018-04-23 12:30:00,119.56,119.62,119.49,119.52,8946.0,112.0021,112.0583,111.9366,111.9647,8946.0
2018-04-23 12:35:00,119.52,119.59,119.4,119.59,5081.0,111.9647,112.0302,111.8522,112.0302,5081.0
2018-04-23 12:40:00,119.56,119.7,119.54,119.62,5800.0,112.0021,112.1333,111.9834,112.0583,5800.0
2018-04-23 12:45:00,119.61,119.75,119.5,119.5,11591.0,112.049,112.1801,111.9459,111.9459,11591.0
2018-04-23 12:50:00,119.49,119.57,119.45,119.56,5604.0,111.9366,112.0115,111.8991,112.0021,5604.0
2018-04-23 12:55:00,119.55,119.57,119.36,119.44,4413.0,111.9928,112.0115,111.8148,111.8897,4413.0
2018-04-23 13:00:00,119.37,119.48,119.3,119.47,9968.0,111.8241,111.9272,111.7586,111.9178,9968.0
2018-04-23 13:05:00,119.42,119.54,119.41,119.42,8460.0,111.871,111.9834,111.8616,111.871,8460.0
2018-04-23 13:10:00,119.49,119.52,119.42,119.5,5031.0,111.9366,111.9647,111.871,111.9459,5031.0
2018-04-23 13:15:00,119.48,119.51,119.38,119.45,7445.0,111.9272,111.9553,111.8335,111.8991,7445.0
2018-04-23 13:20:00,119.51,119.52,119.41,119.42,8863.0,111.9553,111.9647,111.8616,111.871,8863.0
2018-04-23 13:25:00,119.41,119.53,119.41,119.43,3301.0,111.8616,111.974,111.8616,111.8804,3301.0
2018-04-23 13:30:00,119.45,119.54,119.37,119.39,5300.0,111.8991,111.9834,111.8241,111.8429,5300.0
2018-04-23 13:35:00,119.4,119.47,119.39,119.41,4226.0,111.8522,111.9178,111.8429,111.8616,4226.0
2018-04-23 13:40:00,119.38,119.39,119.29,119.34,4100.0,111.8335,111.8429,111.7492,111.796,4100.0
2018-04-23 13:45:00,119.31,119.39,119.17,119.26,7751.0,111.7679,111.8429,111.6368,111.7211,7751.0
2018-04-23 13:50:00,119.22,119.45,119.22,119.45,8156.0,111.6836,111.8991,111.6836,111.8991,8156.0
2018-04-23 13:55:00,119.46,119.54,119.44,119.51,6773.0,111.9085,111.9834,111.8897,111.9553,6773.0
2018-04-23 14:00:00,119.48,119.48,119.29,119.37,5974.0,111.9272,111.9272,111.7492,111.8241,5974.0
2018-04-23 14:05:00,119.32,119.32,119.07,119.16,5700.0,111.7773,111.7773,111.5431,111.6274,5700.0
2018-04-23 14:10:00,119.14,119.18,119.03,119.03,8695.0,111.6087,111.6462,111.5056,111.5056,8695.0
2018-04-23 14:15:00,119.04,119.21,119.02,119.16,10914.0,111.515,111.6743,111.4963,111.6274,10914.0
2018-04-23 14:20:00,119.14,119.17,118.98,119.03,10901.0,111.6087,111.6368,111.4588,111.5056,10901.0
2018-04-23 14:25:00,119.0,119.1,118.93,119.07,7130.0,111.4775,111.5712,111.412,111.5431,7130.0
2018-04-23 14:30:00,119.04,119.06,118.89,118.89,8888.0,111.515,111.5337,111.3745,111.3745,8888.0
2018-04-23 14:35:00,118.87,119.05,118.85,119.05,12140.0,111.3558,111.5244,111.337,111.5244,12140.0
2018-04-23 14:40:00,118.97,119.15,118.97,119.13,8737.0,111.4494,111.6181,111.4494,111.5993,8737.0
2018-04-23 14:45:00,119.16,119.18,119.03,119.12,14220.0,111.6274,111.6462,111.5056,111.5899,14220.0
2018-04-23 14:50:00,119.16,119.2,118.95,118.96,12217.0,111.6274,111.6649,111.4307,111.4401,12217.0
2018-04-23 14:55:00,118.94,119.1,118.94,119.1,19053.0,111.4213,111.5712,111.4213,111.5712,19053.0
2018-04-23 15:00:00,119.08,119.33,119.06,119.3,17004.0,111.5525,111.7867,111.5337,111.7586,17004.0
2018-04-23 15:05:00,119.28,119.38,119.27,119.34,13057.0,111.7398,111.8335,111.7305,111.796,13057.0
2018-04-23 15:10:00,119.31,119.35,119.19,119.31,14188.0,111.7679,111.8054,111.6555,111.7679,14188.0
2018-04-23 15:15:00,119.32,119.4,119.31,119.31,19619.0,111.7773,111.8522,111.7679,111.7679,19619.0
2018-04-23 15:20:00,119.32,119.44,119.19,119.25,12859.0,111.7773,111.8897,111.6555,111.7117,12859.0
2018-04-23 15:25:00,119.24,119.49,119.21,119.44,13958.0,111.7024,111.9366,111.6743,111.8897,13958.0
2018-04-23 15:30:00,119.44,119.5,119.37,119.48,18160.0,111.8897,111.9459,111.8241,111.9272,18160.0
2018-04-23 15:35:00,119.48,119.58,119.43,119.58,20863.0,111.9272,112.0209,111.8804,112.0209,20863.0
2018-04-23 15:40:00,119.58,119.63,119.5,119.63,16446.0,112.0209,112.0677,111.9459,112.0677,16446.0
2018-04-23 15:45:00,119.62,119.68,119.53,119.57,51615.0,112.0583,112.1145,111.974,112.0115,51615.0
2018-04-23 15:50:00,119.55,119.76,119.54,119.7,53414.0,111.9928,112.1895,111.9834,112.1333,53414.0
2018-04-23 15:55:00,119.7,119.8,119.68,119.7,74349.0,112.1333,112.227,112.1145,112.1333,74349.0
2018-04-24 09:30:00,120.52,120.58,119.63,120.31,17972.0,112.9014,112.9577,112.0677,112.7047,17972.0
2018-04-24 09:35:00,120.31,120.42,119.95,120.14,29278.0,112.7047,112.8078,112.3675,112.5455,29278.0
2018-04-24 09:40:00,120.16,120.2,119.8,119.81,8307.0,112.5642,112.6017,112.227,112.2363,8307.0
2018-04-24 09:45:00,119.84,120.12,119.82,120.04,4121.0,112.2644,112.5267,112.2457,112.4518,4121.0
2018-04-24 09:50:00,120.04,120.04,119.55,119.55,4675.0,112.4518,112.4518,111.9928,111.9928,4675.0
2018-04-24 09:55:00,119.58,119.69,119.54,119.6,5029.0,112.0209,112.1239,111.9834,112.0396,5029.0
2018-04-24 10:00:00,119.56,119.77,119.41,119.51,25209.0,112.0021,112.1989,111.8616,111.9553,25209.0
2018-04-24 10:05:00,119.46,119.83,119.41,119.65,26417.0,111.9085,112.2551,111.8616,112.0864,26417.0
2018-04-24 10:10:00,119.7,119.73,119.41,119.44,8837.0,112.1333,112.1614,111.8616,111.8897,8837.0
2018-04-24 10:15:00,119.4,119.46,118.99,118.99,8140.0,111.8522,111.9085,111.4682,111.4682,8140.0
2018-04-24 10:20:00,119.05,119.18,119.01,119.13,8502.0,111.5244,111.6462,111.4869,111.5993,8502.0
2018-04-24 10:25:00,119.17,119.37,119.13,119.3,11043.0,111.6368,111.8241,111.5993,111.7586,11043.0
2018-04-24 10:30:00,119.27,119.27,118.96,119.09,6110.0,111.7305,111.7305,111.4401,111.5618,6110.0
2018-04-24 10:35:00,119.1,119.29,119.01,119.27,5703.0,111.5712,111.7492,111.4869,111.7305,5703.0
2018-04-24 10:40:00,119.23,119.58,119.16,119.58,7526.0,111.693,112.0209,111.6274,112.0209,7526.0
2018-04-24 10:45:00,119.55,119.74,119.49,119.73,6384.0,111.9928,112.1708,111.9366,112.1614,6384.0
2018-04-24 10:50:00,119.75,119.83,119.62,119.7,9418.0,112.1801,112.2551,112.0583,112.1333,9418.0
2018-04-24 10:55:00,119.64,119.71,119.56,119.59,7526.0,112.0771,112.1427,112.0021,112.0302,7526.0
2018-04-24 11:00:00,119.57,119.65,119.53,119.54,8583.0,112.0115,112.0864,111.974,111.9834,8583.0
2018-04-24 11:05:00,119.56,119.58,119.4,119.51,7721.0,112.0021,112.0209,111.8522,111.9553,7721.0
2018-04-24 11:10:00,119.53,119.64,119.4,119.5,8025.0,111.974,112.0771,111.8522,111.9459,8025.0
2018-04-24 11:15:00,119.41,119.46,119.21,119.45,7659.0,111.8616,111.9085,111.6743,111.8991,7659.0
2018-04-24 11:20:00,119.46,119.64,119.46,119.52,7550.0,111.9085,112.0771,111.9085,111.9647,7550.0
2018-04-24 11:25:00,119.51,119.7,119.51,119.7,31093.0,111.9553,112.1333,111.9553,112.1333,31093.0
2018-04-24 11:30:00,119.7,119.86,119.49,119.59,9507.0,112.1333,112.2832,111.9366,112.0302,9507.0
2018-04-24 11:35:00,119.61,119.61,119.48,119.54,7942.0,112.049,112.049,111.9272,111.9834,7942.0
2018-04-24 11:40:00,119.65,119.68,119.46,119.63,6869.0,112.0864,112.1145,111.9085,112.0677,6869.0
2018-04-24 11:45:00,119.64,119.66,119.36,119.36,10865.0,112.0771,112.0958,111.8148,111.8148,10865.0
2018-04-24 11:50:00,119.36,119.51,119.27,119.27,5602.0,111.8148,111.9553,111.7305,111.7305,5602.0
2018-04-24 11:55:00,119.26,119.32,119.08,119.09,12601.0,111.7211,111.7773,111.5525,111.5618,12601.0
2018-04-24 12:00:00,119.06,119.19,119.0,119.16,7348.0,111.5337,111.6555,111.4775,111.6274,7348.0
2018-04-24 12:05:00,119.18,119.2,119.0,119.02,12427.0,111.6462,111.6649,111.4775,111.4963,12427.0
2018-04-24 12:10:00,118.97,119.16,118.92,118.95,11239.0,111.4494,111.6274,111.4026,111.4307,11239.0
2018-04-24 12:15:00,118.96,118.96,118.57,118.65,10336.0,111.4401,111.4401,111.0747,111.1497,10336.0
2018-04-24 12:20:00,118.67,118.87,118.62,118.81,6524.0,111.1684,111.3558,111.1216,111.2995,6524.0
2018-04-24 12:25:00,118.79,118.79,118.57,118.66,8495.0,111.2808,111.2808,111.0747,111.159,8495.0
2018-04-24 12:30:00,118.67,118.69,118.45,118.52,5662.0,111.1684,111.1871,110.9623,111.0279,5662.0
2018-04-24 12:35:00,118.46,118.49,118.3,118.44,5110.0,110.9717,110.9998,110.8218,110.9529,5110.0
2018-04-24 12:40:00,118.4,118.5,118.3,118.49,6579.0,110.9155,111.0091,110.8218,110.9998,6579.0
2018-04-24 12:45:00,118.45,118.51,118.36,118.46,4452.0,110.9623,111.0185,110.878,110.9717,4452.0
2018-04-24 12:50:00,118.43,118.71,118.43,118.44,10400.0,110.9436,111.2059,110.9436,110.9529,10400.0
2018-04-24 12:55:00,118.44,118.44,118.17,118.17,14570.0,110.9529,110.9529,110.7,110.7,14570.0
2018-04-24 13:00:00,118.18,118.25,118.14,118.24,6412.0,110.7094,110.7749,110.6719,110.7656,6412.0
2018-04-24 13:05:00,118.17,118.28,118.07,118.26,5600.0,110.7,110.803,110.6063,110.7843,5600.0
2018-04-24 13:10:00,118.31,118.42,118.26,118.42,9838.0,110.8312,110.9342,110.7843,110.9342,9838.0
2018-04-24 13:15:00,118.43,118.48,118.25,118.27,6488.0,110.9436,110.9904,110.7749,110.7937,6488.0
2018-04-24 13:20:00,118.27,118.28,118.0,118.0,4601.0,110.7937,110.803,110.5407,110.5407,4601.0
2018-04-24 13:25:00,118.0,118.05,117.88,117.97,11150.0,110.5407,110.5876,110.4283,110.5126,11150.0
2018-04-24 13:30:00,117.97,118.11,117.91,117.92,8808.0,110.5126,110.6438,110.4564,110.4658,8808.0
2018-04-24 13:35:00,117.94,117.95,117.75,117.75,5100.0,110.4845,110.4939,110.3066,110.3066,5100.0
2018-04-24 13:40:00,117.76,117.79,117.66,117.73,8045.0,110.3159,110.344,110.2222,110.2878,8045.0
2018-04-24 13:45:00,117.75,117.77,117.64,117.7,7199.0,110.3066,110.3253,110.2035,110.2597,7199.0
2018-04-24 13:50:00,117.67,117.67,117.22,117.47,8836.0,110.2316,110.2316,109.8101,110.0443,8836.0
2018-04-24 13:55:00,117.48,117.49,117.3,117.36,12224.0,110.0536,110.063,109.885,109.9412,12224.0
2018-04-24 14:00:00,117.35,117.37,116.98,116.98,6253.0,109.9318,109.9506,109.5852,109.5852,6253.0
2018-04-24 14:05:00,116.95,117.05,116.84,117.01,9323.0,109.5571,109.6508,109.4541,109.6133,9323.0
2018-04-24 14:10:00,117.03,117.35,117.0,117.2,11200.0,109.6321,109.9318,109.604,109.7913,11200.0
2018-04-24 14:15:00,117.17,117.17,116.96,117.12,10693.0,109.7632,109.7632,109.5665,109.7164,10693.0
2018-04-24 14:20:00,117.13,117.29,117.09,117.29,10067.0,109.7257,109.8756,109.6883,109.8756,10067.0
2018-04-24 14:25:00,117.29,117.34,116.72,116.76,15183.0,109.8756,109.9225,109.3417,109.3791,15183.0
2018-04-24 14:30:00,116.73,117.06,116.68,117.01,14453.0,109.351,109.6602,109.3042,109.6133,14453.0
2018-04-24 14:35:00,117.01,117.09,116.64,116.67,9041.0,109.6133,109.6883,109.2667,109.2948,9041.0
2018-04-24 14:40:00,116.67,117.04,116.66,117.02,8963.0,109.2948,109.6414,109.2855,109.6227,8963.0
2018-04-24 14:45:00,117.03,117.14,116.9,117.04,9239.0,109.6321,109.7351,109.5103,109.6414,9239.0
2018-04-24 14:50:00,117.05,117.16,116.84,116.92,12358.0,109.6508,109.7538,109.4541,109.529,12358.0
2018-04-24 14:55:00,116.93,117.13,116.93,117.02,14498.0,109.5384,109.7257,109.5384,109.6227,14498.0
2018-04-24 15:00:00,117.02,117.39,117.02,117.39,12827.0,109.6227,109.9693,109.6227,109.9693,12827.0
2018-04-24 15:05:00,117.39,117.6,117.38,117.49,16225.0,109.9693,110.166,109.9599,110.063,16225.0
2018-04-24 15:10:00,117.45,117.75,117.34,117.75,16072.0,110.0255,110.3066,109.9225,110.3066,16072.0
2018-04-24 15:15:00,117.73,117.81,117.42,117.44,13600.0,110.2878,110.3628,109.9974,110.0161,13600.0
2018-04-24 15:20:00,117.43,117.73,117.41,117.67,13438.0,110.0068,110.2878,109.988,110.2316,13438.0
2018-04-24 15:25:00,117.61,117.63,117.33,117.33,17826.0,110.1754,110.1941,109.9131,109.9131,17826.0
2018-04-24 15:30:00,117.3,117.38,117.21,117.24,13914.0,109.885,109.9599,109.8007,109.8288,13914.0
2018-04-24 15:35:00,117.23,117.23,117.05,117.1,24094.0,109.8194,109.8194,109.6508,109.6976,24094.0
2018-04-24 15:40:00,117.09,117.15,116.8,116.87,36518.0,109.6883,109.7445,109.4166,109.4822,36518.0
2018-04-24 15:45:00,116.85,117.2,116.82,117.05,46137.0,109.4634,109.7913,109.4353,109.6508,46137.0
2018-04-24 15:50:00,117.06,117.31,117.05,117.26,60657.0,109.6602,109.8944,109.6508,109.8475,60657.0
2018-04-24 15:55:00,117.23,117.34,117.12,117.27,99867.0,109.8194,109.9225,109.7164,109.8569,99867.0
2018-04-25 09:30:00,117.13,117.64,117.04,117.25,15837.0,109.7257,110.2035,109.6414,109.8382,15837.0
2018-04-25 09:35:00,117.35,117.35,116.86,116.92,8299.0,109.9318,109.9318,109.4728,109.529,8299.0
2018-04-25 09:40:00,116.93,117.05,116.31,116.31,12049.0,109.5384,109.6508,108.9576,108.9576,12049.0
2018-04-25 09:45:00,116.32,116.67,116.26,116.44,17827.0,108.9669,109.2948,108.9107,109.0794,17827.0
2018-04-25 09:50:00,116.4,117.13,116.29,117.04,10732.0,109.0419,109.7257,108.9388,109.6414,10732.0
2018-04-25 09:55:00,116.99,116.99,116.36,116.42,10987.0,109.5946,109.5946,109.0044,109.0606,10987.0
2018-04-25 10:00:00,116.42,116.42,115.78,115.89,20354.0,109.0606,109.0606,108.4611,108.5641,20354.0
2018-04-25 10:05:00,115.9,116.1,115.89,115.95,15055.0,108.5735,108.7609,108.5641,108.6203,15055.0
2018-04-25 10:10:00,115.91,116.06,115.85,115.97,11701.0,108.5829,108.7234,108.5267,108.6391,11701.0
2018-04-25 10:15:00,115.94,116.19,115.89,115.98,13199.0,108.611,108.8452,108.5641,108.6484,13199.0
2018-04-25 10:20:00,116.02,116.35,115.95,116.26,13919.0,108.6859,108.995,108.6203,108.9107,13919.0
2018-04-25 10:25:00,116.29,116.85,116.28,116.81,44479.0,108.9388,109.4634,108.9295,109.426,44479.0
2018-04-25 10:30:00,116.78,117.27,116.73,117.1,32594.0,109.3979,109.8569,109.351,109.6976,32594.0
2018-04-25 10:35:00,117.01,117.12,116.93,116.99,18007.0,109.6133,109.7164,109.5384,109.5946,18007.0
2018-04-25 10:40:00,117.02,117.48,116.82,117.41,25640.0,109.6227,110.0536,109.4353,109.988,25640.0
2018-04-25 10:45:00,117.42,117.58,117.33,117.58,8527.0,109.9974,110.1473,109.9131,110.1473,8527.0
2018-04-25 10:50:00,117.61,117.61,117.1,117.38,9952.0,110.1754,110.1754,109.6976,109.9599,9952.0
2018-04-25 10:55:00,117.42,117.52,117.34,117.44,9081.0,109.9974,110.0911,109.9225,110.0161,9081.0
2018-04-25 11:00:00,117.37,117.47,117.19,117.34,7350.0,109.9506,110.0443,109.782,109.9225,7350.0
2018-04-25 11:05:00,117.34,117.47,117.31,117.31,12385.0,109.9225,110.0443,109.8944,109.8944,12385.0
2018-04-25 11:10:00,117.34,117.48,117.3,117.35,11093.0,109.9225,110.0536,109.885,109.9318,11093.0
2018-04-25 11:15:00,117.28,117.3,117.0,117.05,21052.0,109.8663,109.885,109.604,109.6508,21052.0
2018-04-25 11:20:00,117.09,117.51,117.01,117.39,5749.0,109.6883,110.0817,109.6133,109.9693,5749.0
2018-04-25 11:25:00,117.43,117.66,117.39,117.57,8336.0,110.0068,110.2222,109.9693,110.1379,8336.0
2018-04-25 11:30:00,117.57,117.62,117.18,117.3,5995.0,110.1379,110.1848,109.7726,109.885,5995.0
2018-04-25 11:35:00,117.29,117.32,117.2,117.28,2200.0,109.8756,109.9037,109.7913,109.8663,2200.0
2018-04-25 11:40:00,117.29,117.41,117.28,117.36,10856.0,109.8756,109.988,109.8663,109.9412,10856.0
2018-04-25 11:45:00,117.34,117.38,117.16,117.19,13609.0,109.9225,109.9599,109.7538,109.782,13609.0
2018-04-25 11:50:00,117.14,117.38,117.06,117.28,15127.0,109.7351,109.9599,109.6602,109.8663,15127.0
2018-04-25 11:55:00,117.3,117.33,116.98,116.98,20980.0,109.885,109.9131,109.5852,109.5852,20980.0
2018-04-25 12:00:00,116.98,117.1,116.88,116.91,13000.0,109.5852,109.6976,109.4915,109.5196,13000.0
2018-04-25 12:05:00,116.89,117.02,116.88,116.93,9448.0,109.5009,109.6227,109.4915,109.5384,9448.0
2018-04-25 12:10:00,116.88,116.95,116.75,116.89,8813.0,109.4915,109.5571,109.3698,109.5009,8813.0
2018-04-25 12:15:00,116.89,116.96,116.84,116.96,16022.0,109.5009,109.5665,109.4541,109.5665,16022.0
2018-04-25 12:20:00,116.93,117.21,116.92,117.17,15566.0,109.5384,109.8007,109.529,109.7632,15566.0
2018-04-25 12:25:00,117.16,117.33,117.07,117.2,7100.0,109.7538,109.9131,109.6695,109.7913,7100.0
2018-04-25 12:30:00,117.15,117.32,117.14,117.29,8263.0,109.7445,109.9037,109.7351,109.8756,8263.0
2018-04-25 12:35:00,117.32,117.32,117.16,117.22,7709.0,109.9037,109.9037,109.7538,109.8101,7709.0
2018-04-25 12:40:00,117.24,117.25,117.14,117.17,6300.0,109.8288,109.8382,109.7351,109.7632,6300.0
2018-04-25 12:45:00,117.17,117.3,117.14,117.14,7657.0,109.7632,109.885,109.7351,109.7351,7657.0
2018-04-25 12:50:00,117.16,117.2,116.97,117.14,7905.0,109.7538,109.7913,109.5759,109.7351,7905.0
2018-04-25 12:55:00,117.18,117.33,117.17,117.25,6661.0,109.7726,109.9131,109.7632,109.8382,6661.0
2018-04-25 13:00:00,117.28,117.5,117.28,117.39,3850.0,109.8663,110.0724,109.8663,109.9693,3850.0
2018-04-25 13:05:00,117.42,117.43,117.31,117.42,8093.0,109.9974,110.0068,109.8944,109.9974,8093.0
2018-04-25 13:10:00,117.44,117.47,117.36,117.47,8705.0,110.0161,110.0443,109.9412,110.0443,8705.0
2018-04-25 13:15:00,117.45,117.56,117.42,117.49,8176.0,110.0255,110.1286,109.9974,110.063,8176.0
2018-04-25 13:20:00,117.48,117.52,117.42,117.5,5808.0,110.0536,110.0911,109.9974,110.0724,5808.0
2018-04-25 13:25:00,117.48,117.57,117.45,117.57,7224.0,110.0536,110.1379,110.0255,110.1379,7224.0
2018-04-25 13:30:00,117.58,117.89,117.57,117.85,10821.0,110.1473,110.4377,110.1379,110.4002,10821.0
2018-04-25 13:35:00,117.84,117.84,117.71,117.74,6181.0,110.3909,110.3909,110.2691,110.2972,6181.0
2018-04-25 13:40:00,117.72,117.85,117.59,117.59,8910.0,110.2784,110.4002,110.1567,110.1567,8910.0
2018-04-25 13:45:00,117.55,117.64,117.5,117.64,6805.0,110.1192,110.2035,110.0724,110.2035,6805.0
2018-04-25 13:50:00,117.63,117.81,117.62,117.81,4915.0,110.1941,110.3628,110.1848,110.3628,4915.0
2018-04-25 13:55:00,117.82,117.87,117.72,117.82,14103.0,110.3721,110.419,110.2784,110.3721,14103.0
2018-04-25 14:00:00,117.84,117.9,117.78,117.84,11842.0,110.3909,110.4471,110.3347,110.3909,11842.0
2018-04-25 14:05:00,117.81,117.91,117.8,117.83,8910.0,110.3628,110.4564,110.3534,110.3815,8910.0
2018-04-25 14:10:00,117.84,117.94,117.78,117.78,11096.0,110.3909,110.4845,110.3347,110.3347,11096.0
2018-04-25 14:15:00,117.82,117.92,117.75,117.92,13367.0,110.3721,110.4658,110.3066,110.4658,13367.0
2018-04-25 14:20:00,117.88,117.96,117.8,117.81,12910.0,110.4283,110.5033,110.3534,110.3628,12910.0
2018-04-25 14:25:00,117.81,118.05,117.79,118.02,21509.0,110.3628,110.5876,110.344,110.5595,21509.0
2018-04-25 14:30:00,118.01,118.13,117.93,118.13,14174.0,110.5501,110.6625,110.4752,110.6625,14174.0
2018-04-25 14:35:00,118.11,118.27,118.08,118.19,11501.0,110.6438,110.7937,110.6157,110.7187,11501.0
2018-04-25 14:40:00,118.21,118.42,118.19,118.33,7900.0,110.7375,110.9342,110.7187,110.8499,7900.0
2018-04-25 14:45:00,118.32,118.45,118.2,118.45,11388.0,110.8405,110.9623,110.7281,110.9623,11388.0
2018-04-25 14:50:00,118.45,118.49,118.38,118.43,15146.0,110.9623,110.9998,110.8967,110.9436,15146.0
2018-04-25 14:55:00,118.48,118.62,118.34,118.62,18355.0,110.9904,111.1216,110.8593,111.1216,18355.0
2018-04-25 15:00:00,118.64,118.69,118.54,118.64,19999.0,111.1403,111.1871,111.0466,111.1403,19999.0
2018-04-25 15:05:00,118.64,118.67,118.5,118.5,21579.0,111.1403,111.1684,111.0091,111.0091,21579.0
2018-04-25 15:10:00,118.52,118.71,118.52,118.71,15998.0,111.0279,111.2059,111.0279,111.2059,15998.0
2018-04-25 15:15:00,118.71,118.76,118.6,118.64,28582.0,111.2059,111.2527,111.1028,111.1403,28582.0
2018-04-25 15:20:00,118.66,118.8,118.63,118.74,27701.0,111.159,111.2902,111.1309,111.234,27701.0
2018-04-25 15:25:00,118.75,118.8,118.7,118.74,19071.0,111.2433,111.2902,111.1965,111.234,19071.0
2018-04-25 15:30:00,118.71,118.8,118.43,118.52,35326.0,111.2059,111.2902,110.9436,111.0279,35326.0
2018-04-25 15:35:00,118.49,118.55,118.43,118.44,28903.0,110.9998,111.056,110.9436,110.9529,28903.0
2018-04-25 15:40:00,118.44,118.5,118.32,118.42,34289.0,110.9529,111.0091,110.8405,110.9342,34289.0
2018-04-25 15:45:00,118.41,118.41,118.11,118.11,66061.0,110.9248,110.9248,110.6438,110.6438,66061.0
2018-04-25 15:50:00,118.16,118.2,118.04,118.11,39025.0,110.6906,110.7281,110.5782,110.6438,39025.0
2018-04-25 15:55:00,118.07,118.49,118.07,118.46,64930.0,110.6063,110.9998,110.6063,110.9717,64930.0
2018-04-26 09:30:00,119.9,120.22,117.55,118.82,92536.0,112.3206,112.6204,110.1192,111.3089,92536.0
2018-04-26 09:35:00,119.37,119.45,116.54,118.51,54155.0,111.8241,111.8991,109.173,111.0185,54155.0
2018-04-26 09:40:00,118.51,118.51,116.87,116.87,14004.0,111.0185,111.0185,109.4822,109.4822,14004.0
2018-04-26 09:45:00,116.86,116.87,114.99,115.27,84021.0,109.4728,109.4822,107.721,107.9833,84021.0
2018-04-26 09:50:00,115.28,115.34,114.35,114.72,55885.0,107.9927,108.0489,107.1215,107.4681,55885.0
2018-04-26 09:55:00,114.72,114.74,114.14,114.57,34625.0,107.4681,107.4868,106.9248,107.3276,34625.0
2018-04-26 10:00:00,114.57,114.89,114.18,114.29,50009.0,107.3276,107.6273,106.9622,107.0653,50009.0
2018-04-26 10:05:00,114.31,114.78,114.23,114.56,50149.0,107.084,107.5243,107.0091,107.3182,50149.0
2018-04-26 10:10:00,114.57,114.71,114.33,114.34,25575.0,107.3276,107.4587,107.1027,107.1121,25575.0
2018-04-26 10:15:00,114.36,114.4,113.63,113.81,41807.0,107.1308,107.1683,106.447,106.6156,41807.0
2018-04-26 10:20:00,113.82,114.06,113.77,114.0,54227.0,106.625,106.8498,106.5781,106.7936,54227.0
2018-04-26 10:25:00,114.0,114.49,113.91,114.42,37938.0,106.7936,107.2526,106.7093,107.1871,37938.0
2018-04-26 10:30:00,114.41,114.48,114.15,114.19,30548.0,107.1777,107.2433,106.9341,106.9716,30548.0
2018-04-26 10:35:00,114.26,114.29,113.95,113.99,21468.0,107.0372,107.0653,106.7468,106.7842,21468.0
2018-04-26 10:40:00,113.98,114.01,113.89,114.0,16926.0,106.7749,106.803,106.6906,106.7936,16926.0
2018-04-26 10:45:00,114.0,114.6,113.98,114.44,37529.0,106.7936,107.3557,106.7749,107.2058,37529.0
2018-04-26 10:50:00,114.45,114.72,114.4,114.7,18252.0,107.2152,107.4681,107.1683,107.4494,18252.0
2018-04-26 10:55:00,114.68,115.02,114.59,115.01,17076.0,107.4306,107.7491,107.3463,107.7398,17076.0
2018-04-26 11:00:00,115.02,116.07,114.94,116.03,64076.0,107.7491,108.7327,107.6742,108.6953,64076.0
2018-04-26 11:05:00,116.07,116.17,115.55,115.63,33033.0,108.7327,108.8264,108.2456,108.3206,33033.0
2018-04-26 11:10:00,115.7,115.95,115.67,115.83,23003.0,108.3861,108.6203,108.358,108.5079,23003.0
2018-04-26 11:15:00,115.84,116.32,115.81,116.31,36439.0,108.5173,108.9669,108.4892,108.9576,36439.0
2018-04-26 11:20:00,116.29,116.63,116.12,116.2,28409.0,108.9388,109.2573,108.7796,108.8545,28409.0
2018-04-26 11:25:00,116.16,116.23,115.9,115.97,25568.0,108.8171,108.8826,108.5735,108.6391,25568.0
2018-04-26 11:30:00,115.97,116.01,115.85,115.86,37915.0,108.6391,108.6765,108.5267,108.536,37915.0
2018-04-26 11:35:00,115.85,115.88,115.36,115.57,24008.0,108.5267,108.5548,108.0676,108.2644,24008.0
2018-04-26 11:40:00,115.66,115.67,115.15,115.2,15750.0,108.3487,108.358,107.8709,107.9177,15750.0
2018-04-26 11:45:00,115.2,115.22,114.68,114.68,24759.0,107.9177,107.9365,107.4306,107.4306,24759.0
2018-04-26 11:50:00,114.67,114.73,114.33,114.4,27569.0,107.4212,107.4775,107.1027,107.1683,27569.0
2018-04-26 11:55:00,114.45,114.54,114.32,114.45,27820.0,107.2152,107.2995,107.0934,107.2152,27820.0
2018-04-26 12:00:00,114.47,114.71,114.41,114.58,16532.0,107.2339,107.4587,107.1777,107.3369,16532.0
2018-04-26 12:05:00,114.57,114.85,114.53,114.84,12100.0,107.3276,107.5899,107.2901,107.5805,12100.0
2018-04-26 12:10:00,114.83,114.87,114.71,114.86,10655.0,107.5711,107.6086,107.4587,107.5992,10655.0
2018-04-26 12:15:00,114.92,114.95,114.73,114.77,13731.0,107.6554,107.6835,107.4775,107.5149,13731.0
2018-04-26 12:20:00,114.77,114.9,114.67,114.75,9744.0,107.5149,107.6367,107.4212,107.4962,9744.0
2018-04-26 12:25:00,114.76,114.81,114.64,114.65,12365.0,107.5056,107.5524,107.3931,107.4025,12365.0
2018-04-26 12:30:00,114.64,114.66,114.51,114.62,12232.0,107.3931,107.4119,107.2714,107.3744,12232.0
2018-04-26 12:35:00,114.64,114.66,114.44,114.47,14904.0,107.3931,107.4119,107.2058,107.2339,14904.0
2018-04-26 12:40:00,114.48,114.49,114.18,114.42,14471.0,107.2433,107.2526,106.9622,107.1871,14471.0
2018-04-26 12:45:00,114.46,114.49,114.18,114.39,18716.0,107.2245,107.2526,106.9622,107.1589,18716.0
2018-04-26 12:50:00,114.41,114.48,114.38,114.4,17490.0,107.1777,107.2433,107.1496,107.1683,17490.0
2018-04-26 12:55:00,114.44,114.57,114.32,114.39,18746.0,107.2058,107.3276,107.0934,107.1589,18746.0
2018-04-26 13:00:00,114.38,114.51,114.37,114.45,16689.0,107.1496,107.2714,107.1402,107.2152,16689.0
2018-04-26 13:05:00,114.46,114.46,114.21,114.42,12702.0,107.2245,107.2245,106.9903,107.1871,12702.0
2018-04-26 13:10:00,114.45,114.94,114.45,114.9,13300.0,107.2152,107.6742,107.2152,107.6367,13300.0
2018-04-26 13:15:00,114.88,114.94,114.6,114.64,9401.0,107.618,107.6742,107.3557,107.3931,9401.0
2018-04-26 13:20:00,114.67,114.81,114.65,114.81,5920.0,107.4212,107.5524,107.4025,107.5524,5920.0
2018-04-26 13:25:00,114.83,114.83,114.51,114.6,11075.0,107.5711,107.5711,107.2714,107.3557,11075.0
2018-04-26 13:30:00,114.6,114.67,114.43,114.6,17420.0,107.3557,107.4212,107.1964,107.3557,17420.0
2018-04-26 13:35:00,114.65,114.83,114.62,114.62,18712.0,107.4025,107.5711,107.3744,107.3744,18712.0
2018-04-26 13:40:00,114.64,114.64,114.51,114.55,13367.0,107.3931,107.3931,107.2714,107.3088,13367.0
2018-04-26 13:45:00,114.55,114.62,114.52,114.56,13060.0,107.3088,107.3744,107.2807,107.3182,13060.0
2018-04-26 13:50:00,114.53,114.56,114.24,114.29,26229.0,107.2901,107.3182,107.0184,107.0653,26229.0
2018-04-26 13:55:00,114.3,114.5,114.24,114.28,13996.0,107.0746,107.262,107.0184,107.0559,13996.0
2018-04-26 14:00:00,114.25,114.26,114.0,114.01,19421.0,107.0278,107.0372,106.7936,106.803,19421.0
2018-04-26 14:05:00,114.04,114.08,113.99,114.04,36204.0,106.8311,106.8685,106.7842,106.8311,36204.0
2018-04-26 14:10:00,114.04,114.11,113.9,113.92,22696.0,106.8311,106.8966,106.6999,106.7187,22696.0
2018-04-26 14:15:00,113.9,113.93,113.8,113.81,21313.0,106.6999,106.728,106.6062,106.6156,21313.0
2018-04-26 14:20:00,113.79,113.94,113.59,113.59,30681.0,106.5969,106.7374,106.4095,106.4095,30681.0
2018-04-26 14:25:00,113.61,113.62,113.36,113.38,21553.0,106.4283,106.4376,106.1941,106.2128,21553.0
2018-04-26 14:30:00,113.37,113.69,113.37,113.56,17236.0,106.2034,106.5032,106.2034,106.3814,17236.0
2018-04-26 14:35:00,113.56,113.6,113.22,113.41,30135.0,106.3814,106.4189,106.0629,106.2409,30135.0
2018-04-26 14:40:00,113.36,113.77,113.36,113.74,20787.0,106.1941,106.5781,106.1941,106.55,20787.0
2018-04-26 14:45:00,113.76,114.01,113.61,113.85,21455.0,106.5688,106.803,106.4283,106.6531,21455.0
2018-04-26 14:50:00,113.85,114.04,113.73,113.73,29437.0,106.6531,106.8311,106.5407,106.5407,29437.0
2018-04-26 14:55:00,113.74,113.74,113.41,113.59,22524.0,106.55,106.55,106.2409,106.4095,22524.0
2018-04-26 15:00:00,113.62,113.67,113.5,113.57,29674.0,106.4376,106.4845,106.3252,106.3908,29674.0
2018-04-26 15:05:00,113.58,113.61,113.26,113.26,36306.0,106.4002,106.4283,106.1004,106.1004,36306.0
2018-04-26 15:10:00,113.27,113.46,113.22,113.4,48340.0,106.1097,106.2877,106.0629,106.2315,48340.0
2018-04-26 15:15:00,113.4,113.43,113.25,113.36,51353.0,106.2315,106.2596,106.091,106.1941,51353.0
2018-04-26 15:20:00,113.36,113.36,113.08,113.11,50712.0,106.1941,106.1941,105.9318,105.9599,50712.0
2018-04-26 15:25:00,113.12,113.13,112.77,112.89,64394.0,105.9692,105.9786,105.6414,105.7538,64394.0
2018-04-26 15:30:00,112.9,113.0,112.71,112.89,69186.0,105.7631,105.8568,105.5851,105.7538,69186.0
2018-04-26 15:35:00,112.87,112.91,112.76,112.79,55450.0,105.735,105.7725,105.632,105.6601,55450.0
2018-04-26 15:40:00,112.8,113.0,112.73,113.0,73652.0,105.6695,105.8568,105.6039,105.8568,73652.0
2018-04-26 15:45:00,113.02,113.05,112.71,112.94,76880.0,105.8756,105.9037,105.5851,105.8006,76880.0
2018-04-26 15:50:00,112.93,112.98,112.8,112.97,89307.0,105.7912,105.8381,105.6695,105.8287,89307.0
2018-04-26 15:55:00,112.97,113.15,112.9,112.93,150751.0,105.8287,105.9973,105.7631,105.7912,150751.0
2018-04-27 09:30:00,113.21,114.13,113.0,114.02,62307.0,106.0535,106.9154,105.8568,106.8123,62307.0
2018-04-27 09:35:00,113.86,114.4,113.85,114.08,21796.0,106.6625,107.1683,106.6531,106.8685,21796.0
2018-04-27 09:40:00,114.08,114.94,113.93,114.8,39585.0,106.8685,107.6742,106.728,107.543,39585.0
2018-04-27 09:45:00,114.8,115.37,114.74,115.17,48467.0,107.543,108.077,107.4868,107.8896,48467.0
2018-04-27 09:50:00,115.02,115.45,114.91,115.43,49500.0,107.7491,108.1519,107.6461,108.1332,49500.0
2018-04-27 09:55:00,115.42,115.44,115.08,115.1,29305.0,108.1238,108.1426,107.8053,107.8241,29305.0
2018-04-27 10:00:00,115.07,115.07,114.74,114.89,28050.0,107.796,107.796,107.4868,107.6273,28050.0
2018-04-27 10:05:00,114.92,115.17,114.8,114.95,36013.0,107.6554,107.8896,107.543,107.6835,36013.0
2018-04-27 10:10:00,114.98,115.15,114.77,115.15,32419.0,107.7117,107.8709,107.5149,107.8709,32419.0
2018-04-27 10:15:00,115.09,115.09,114.7,114.71,31800.0,107.8147,107.8147,107.4494,107.4587,31800.0
2018-04-27 10:20:00,114.68,114.7,114.46,114.54,12624.0,107.4306,107.4494,107.2245,107.2995,12624.0
2018-04-27 10:25:00,114.52,114.52,114.08,114.12,21880.0,107.2807,107.2807,106.8685,106.906,21880.0
2018-04-27 10:30:00,114.11,114.14,113.71,113.82,24707.0,106.8966,106.9248,106.5219,106.625,24707.0
2018-04-27 10:35:00,113.84,113.99,113.75,113.85,15748.0,106.6437,106.7842,106.5594,106.6531,15748.0
2018-04-27 10:40:00,113.85,113.85,113.53,113.65,29821.0,106.6531,106.6531,106.3533,106.4657,29821.0
2018-04-27 10:45:00,113.61,113.82,113.61,113.71,13396.0,106.4283,106.625,106.4283,106.5219,13396.0
2018-04-27 10:50:00,113.67,113.9,113.62,113.67,20218.0,106.4845,106.6999,106.4376,106.4845,20218.0
2018-04-27 10:55:00,113.65,113.65,113.16,113.19,27222.0,106.4657,106.4657,106.0067,106.0348,27222.0
2018-04-27 11:00:00,113.19,113.4,113.12,113.12,20112.0,106.0348,106.2315,105.9692,105.9692,20112.0
2018-04-27 11:05:00,113.13,113.13,112.68,112.8,59181.0,105.9786,105.9786,105.557,105.6695,59181.0
2018-04-27 11:10:00,112.79,112.97,112.7,112.71,17733.0,105.6601,105.8287,105.5758,105.5851,17733.0
2018-04-27 11:15:00,112.77,113.26,112.77,112.94,25254.0,105.6414,106.1004,105.6414,105.8006,25254.0
2018-04-27 11:20:00,112.93,112.93,112.57,112.68,19027.0,105.7912,105.7912,105.454,105.557,19027.0
2018-04-27 11:25:00,112.65,113.0,112.63,113.0,20551.0,105.5289,105.8568,105.5102,105.8568,20551.0
2018-04-27 11:30:00,112.97,113.02,112.85,112.95,18368.0,105.8287,105.8756,105.7163,105.81,18368.0
2018-04-27 11:35:00,112.94,113.14,112.9,113.08,19867.0,105.8006,105.988,105.7631,105.9318,19867.0
2018-04-27 11:40:00,113.08,113.11,112.5,112.5,31080.0,105.9318,105.9599,105.3884,105.3884,31080.0
2018-04-27 11:45:00,112.53,112.66,112.41,112.41,19221.0,105.4165,105.5383,105.3041,105.3041,19221.0
2018-04-27 11:50:00,112.4,112.4,111.94,112.05,27613.0,105.2947,105.2947,104.8638,104.9669,27613.0
2018-04-27 11:55:00,112.1,112.23,112.07,112.22,20150.0,105.0137,105.1355,104.9856,105.1261,20150.0
2018-04-27 12:00:00,112.19,112.48,112.09,112.37,22508.0,105.098,105.3697,105.0043,105.2666,22508.0
2018-04-27 12:05:00,112.36,112.36,112.2,112.21,8422.0,105.2573,105.2573,105.1074,105.1168,8422.0
2018-04-27 12:10:00,112.24,112.28,112.12,112.28,16964.0,105.1449,105.1823,105.0324,105.1823,16964.0
2018-04-27 12:15:00,112.31,112.31,112.1,112.18,16028.0,105.2104,105.2104,105.0137,105.0887,16028.0
2018-04-27 12:20:00,112.2,112.2,112.0,112.05,15940.0,105.1074,105.1074,104.92,104.9669,15940.0
2018-04-27 12:25:00,112.05,112.07,111.88,111.96,14937.0,104.9669,104.9856,104.8076,104.8826,14937.0
2018-04-27 12:30:00,111.96,112.09,111.8,111.8,11671.0,104.8826,105.0043,104.7327,104.7327,11671.0
2018-04-27 12:35:00,111.78,111.83,111.57,111.62,13682.0,104.7139,104.7608,104.5172,104.5641,13682.0
2018-04-27 12:40:00,111.61,111.61,111.44,111.44,32420.0,104.5547,104.5547,104.3954,104.3954,32420.0
2018-04-27 12:45:00,111.41,111.52,111.32,111.36,13476.0,104.3673,104.4704,104.283,104.3205,13476.0
2018-04-27 12:50:00,111.37,111.52,111.33,111.5,21448.0,104.3299,104.4704,104.2924,104.4516,21448.0
2018-04-27 12:55:00,111.54,111.81,111.52,111.81,29697.0,104.4891,104.742,104.4704,104.742,29697.0
2018-04-27 13:00:00,111.82,111.87,111.7,111.7,8185.0,104.7514,104.7982,104.639,104.639,8185.0
2018-04-27 13:05:00,111.7,111.7,111.35,111.44,19416.0,104.639,104.639,104.3111,104.3954,19416.0
2018-04-27 13:10:00,111.45,111.64,111.41,111.62,16469.0,104.4048,104.5828,104.3673,104.5641,16469.0
2018-04-27 13:15:00,111.61,111.62,111.5,111.52,20263.0,104.5547,104.5641,104.4516,104.4704,20263.0
2018-04-27 13:20:00,111.51,111.51,111.25,111.38,26895.0,104.461,104.461,104.2174,104.3392,26895.0
2018-04-27 13:25:00,111.37,111.38,111.25,111.26,11960.0,104.3299,104.3392,104.2174,104.2268,11960.0
2018-04-27 13:30:00,111.29,111.32,111.07,111.2,21173.0,104.2549,104.283,104.0488,104.1706,21173.0
2018-04-27 13:35:00,111.19,111.27,111.12,111.15,16770.0,104.1612,104.2362,104.0957,104.1238,16770.0
2018-04-27 13:40:00,111.13,111.33,111.12,111.19,31291.0,104.105,104.2924,104.0957,104.1612,31291.0
2018-04-27 13:45:00,111.26,111.3,111.18,111.18,18419.0,104.2268,104.2643,104.1519,104.1519,18419.0
2018-04-27 13:50:00,111.21,111.31,111.21,111.27,12362.0,104.18,104.2736,104.18,104.2362,12362.0
2018-04-27 13:55:00,111.29,111.37,111.25,111.25,21927.0,104.2549,104.3299,104.2174,104.2174,21927.0
2018-04-27 14:00:00,111.25,111.26,111.04,111.18,46731.0,104.2174,104.2268,104.0207,104.1519,46731.0
2018-04-27 14:05:00,111.19,111.63,111.18,111.6,41623.0,104.1612,104.5734,104.1519,104.5453,41623.0
2018-04-27 14:10:00,111.6,111.86,111.54,111.85,36028.0,104.5453,104.7889,104.4891,104.7795,36028.0
2018-04-27 14:15:00,111.88,111.88,111.67,111.71,11368.0,104.8076,104.8076,104.6109,104.6484,11368.0
2018-04-27 14:20:00,111.7,111.84,111.62,111.74,24786.0,104.639,104.7701,104.5641,104.6765,24786.0
2018-04-27 14:25:00,111.73,111.77,111.57,111.6,22086.0,104.6671,104.7046,104.5172,104.5453,22086.0
2018-04-27 14:30:00,111.58,111.59,111.42,111.45,8998.0,104.5266,104.5359,104.3767,104.4048,8998.0
2018-04-27 14:35:00,111.45,111.75,111.44,111.71,24435.0,104.4048,104.6858,104.3954,104.6484,24435.0
2018-04-27 14:40:00,111.73,111.79,111.59,111.59,21665.0,104.6671,104.7233,104.5359,104.5359,21665.0
2018-04-27 14:45:00,111.61,111.8,111.6,111.78,24352.0,104.5547,104.7327,104.5453,104.7139,24352.0
2018-04-27 14:50:00,111.78,111.8,111.63,111.66,12398.0,104.7139,104.7327,104.5734,104.6015,12398.0
2018-04-27 14:55:00,111.63,111.73,111.58,111.58,23946.0,104.5734,104.6671,104.5266,104.5266,23946.0
2018-04-27 15:00:00,111.57,111.77,111.56,111.76,18434.0,104.5172,104.7046,104.5078,104.6952,18434.0
2018-04-27 15:05:00,111.75,111.78,111.62,111.67,20453.0,104.6858,104.7139,104.5641,104.6109,20453.0
2018-04-27 15:10:00,111.68,111.78,111.55,111.55,17708.0,104.6203,104.7139,104.4985,104.4985,17708.0
2018-04-27 15:15:00,111.57,111.63,111.52,111.56,26450.0,104.5172,104.5734,104.4704,104.5078,26450.0
2018-04-27 15:20:00,111.55,111.65,111.55,111.56,29555.0,104.4985,104.5922,104.4985,104.5078,29555.0
2018-04-27 15:25:00,111.55,111.55,111.39,111.51,23285.0,104.4985,104.4985,104.3486,104.461,23285.0
2018-04-27 15:30:00,111.48,111.48,111.32,111.32,32077.0,104.4329,104.4329,104.283,104.283,32077.0
2018-04-27 15:35:00,111.32,111.55,111.32,111.5,74499.0,104.283,104.4985,104.283,104.4516,74499.0
2018-04-27 15:40:00,111.49,111.52,111.36,111.41,45193.0,104.4423,104.4704,104.3205,104.3673,45193.0
2018-04-27 15:45:00,111.45,111.72,111.41,111.72,75396.0,104.4048,104.6577,104.3673,104.6577,75396.0
2018-04-27 15:50:00,111.72,111.82,111.66,111.82,66815.0,104.6577,104.7514,104.6015,104.7514,66815.0
2018-04-27 15:55:00,111.82,111.84,111.66,111.82,175840.0,104.7514,104.7701,104.6015,104.7514,175840.0
2018-04-30 09:30:00,112.24,112.64,111.69,111.76,22879.0,105.1449,105.5196,104.6296,104.6952,22879.0
2018-04-30 09:35:00,111.77,111.78,111.38,111.43,24429.0,104.7046,104.7139,104.3392,104.3861,24429.0
2018-04-30 09:40:00,111.47,111.47,111.16,111.27,30918.0,104.4235,104.4235,104.1331,104.2362,30918.0
2018-04-30 09:45:00,111.27,111.28,110.91,110.94,37803.0,104.2362,104.2455,103.8989,103.927,37803.0
2018-04-30 09:50:00,110.91,111.43,110.68,111.05,60440.0,103.8989,104.3861,103.6835,104.0301,60440.0
2018-04-30 09:55:00,110.99,111.03,110.77,110.85,35626.0,103.9739,104.0113,103.7678,103.8427,35626.0
2018-04-30 10:00:00,110.84,110.95,110.62,110.71,110561.0,103.8334,103.9364,103.6273,103.7116,110561.0
2018-04-30 10:05:00,110.7,110.77,110.44,110.71,22691.0,103.7022,103.7678,103.4586,103.7116,22691.0
2018-04-30 10:10:00,110.75,110.93,110.5,110.82,22524.0,103.749,103.9177,103.5149,103.8146,22524.0
2018-04-30 10:15:00,110.83,110.85,110.42,110.48,21839.0,103.824,103.8427,103.4399,103.4961,21839.0
2018-04-30 10:20:00,110.48,110.53,110.09,110.14,22519.0,103.4961,103.543,103.1308,103.1776,22519.0
2018-04-30 10:25:00,110.09,110.21,109.94,109.97,51971.0,103.1308,103.2432,102.9903,103.0184,51971.0
2018-04-30 10:30:00,109.99,110.27,109.89,110.25,25500.0,103.0371,103.2994,102.9434,103.2807,25500.0
2018-04-30 10:35:00,110.25,110.27,109.95,110.02,31045.0,103.2807,103.2994,102.9996,103.0652,31045.0
2018-04-30 10:40:00,110.02,110.15,109.91,109.96,15284.0,103.0652,103.187,102.9621,103.009,15284.0
2018-04-30 10:45:00,109.91,109.92,109.48,109.59,36498.0,102.9621,102.9715,102.5593,102.6624,36498.0
2018-04-30 10:50:00,109.61,109.97,109.55,109.93,25873.0,102.6811,103.0184,102.6249,102.9809,25873.0
2018-04-30 10:55:00,109.9,109.93,109.64,109.82,38972.0,102.9528,102.9809,102.7092,102.8778,38972.0
2018-04-30 11:00:00,109.87,109.91,109.66,109.71,18961.0,102.9247,102.9621,102.728,102.7748,18961.0
2018-04-30 11:05:00,109.74,109.99,109.63,109.99,18902.0,102.8029,103.0371,102.6998,103.0371,18902.0
2018-04-30 11:10:00,110.0,110.18,109.95,110.11,30228.0,103.0465,103.2151,102.9996,103.1495,30228.0
2018-04-30 11:15:00,110.14,110.25,110.11,110.17,25562.0,103.1776,103.2807,103.1495,103.2057,25562.0
2018-04-30 11:20:00,110.15,110.28,110.02,110.25,23884.0,103.187,103.3088,103.0652,103.2807,23884.0
2018-04-30 11:25:00,110.24,110.3,110.14,110.14,22977.0,103.2713,103.3275,103.1776,103.1776,22977.0
2018-04-30 11:30:00,110.12,110.12,109.96,110.11,14072.0,103.1589,103.1589,103.009,103.1495,14072.0
2018-04-30 11:35:00,110.07,110.2,109.97,110.04,11081.0,103.112,103.2338,103.0184,103.0839,11081.0
2018-04-30 11:40:00,110.08,110.08,109.75,109.77,17935.0,103.1214,103.1214,102.8123,102.831,17935.0
2018-04-30 11:45:00,109.78,109.81,109.55,109.62,21670.0,102.8404,102.8685,102.6249,102.6905,21670.0
2018-04-30 11:50:00,109.64,109.64,109.5,109.56,28232.0,102.7092,102.7092,102.5781,102.6343,28232.0
2018-04-30 11:55:00,109.55,109.65,109.44,109.55,54769.0,102.6249,102.7186,102.5219,102.6249,54769.0
2018-04-30 12:00:00,109.55,109.58,109.39,109.43,25409.0,102.6249,102.653,102.475,102.5125,25409.0
2018-04-30 12:05:00,109.43,109.57,109.15,109.22,27392.0,102.5125,102.6436,102.2502,102.3158,27392.0
2018-04-30 12:10:00,109.2,109.29,109.12,109.27,25984.0,102.297,102.3813,102.2221,102.3626,25984.0
2018-04-30 12:15:00,109.24,109.39,109.12,109.18,56697.0,102.3345,102.475,102.2221,102.2783,56697.0
2018-04-30 12:20:00,109.18,109.5,109.13,109.21,90422.0,102.2783,102.5781,102.2315,102.3064,90422.0
2018-04-30 12:25:00,109.2,109.42,109.12,109.34,22880.0,102.297,102.5031,102.2221,102.4282,22880.0
2018-04-30 12:30:00,109.34,109.69,109.01,109.15,70737.0,102.4282,102.7561,102.119,102.2502,70737.0
2018-04-30 12:35:00,109.15,109.2,108.92,109.02,31484.0,102.2502,102.297,102.0347,102.1284,31484.0
2018-04-30 12:40:00,109.08,109.47,109.03,109.44,56318.0,102.1846,102.55,102.1378,102.5219,56318.0
2018-04-30 12:45:00,109.45,109.55,109.37,109.49,22149.0,102.5312,102.6249,102.4563,102.5687,22149.0
2018-04-30 12:50:00,109.49,109.54,109.23,109.53,40525.0,102.5687,102.6155,102.3251,102.6062,40525.0
2018-04-30 12:55:00,109.52,109.6,109.15,109.15,71061.0,102.5968,102.6717,102.2502,102.2502,71061.0
2018-04-30 13:00:00,109.21,109.41,109.07,109.1,16823.0,102.3064,102.4938,102.1752,102.2034,16823.0
2018-04-30 13:05:00,109.09,109.28,109.09,109.23,10641.0,102.194,102.372,102.194,102.3251,10641.0
2018-04-30 13:10:00,109.22,109.25,108.85,108.87,22905.0,102.3158,102.3439,101.9692,101.9879,22905.0
2018-04-30 13:15:00,108.86,109.08,108.75,108.92,35060.0,101.9785,102.1846,101.8755,102.0347,35060.0
2018-04-30 13:20:00,108.91,109.11,108.88,109.01,20159.0,102.0254,102.2127,101.9973,102.119,20159.0
2018-04-30 13:25:00,108.97,109.07,108.97,109.01,10017.0,102.0816,102.1752,102.0816,102.119,10017.0
2018-04-30 13:30:00,108.97,109.06,108.91,108.99,18622.0,102.0816,102.1659,102.0254,102.1003,18622.0
2018-04-30 13:35:00,108.93,109.1,108.92,109.03,6591.0,102.0441,102.2034,102.0347,102.1378,6591.0
2018-04-30 13:40:00,109.06,109.14,108.91,109.08,23945.0,102.1659,102.2408,102.0254,102.1846,23945.0
2018-04-30 13:45:00,109.05,109.22,109.05,109.17,19372.0,102.1565,102.3158,102.1565,102.2689,19372.0
2018-04-30 13:50:00,109.21,109.3,109.12,109.12,12695.0,102.3064,102.3907,102.2221,102.2221,12695.0
2018-04-30 13:55:00,109.14,109.2,109.06,109.13,9204.0,102.2408,102.297,102.1659,102.2315,9204.0
2018-04-30 14:00:00,109.12,109.12,108.69,108.69,21439.0,102.2221,102.2221,101.8193,101.8193,21439.0
2018-04-30 14:05:00,108.72,108.83,108.47,108.64,28965.0,101.8474,101.9504,101.6132,101.7724,28965.0
2018-04-30 14:10:00,108.62,108.68,108.5,108.63,8929.0,101.7537,101.8099,101.6413,101.7631,8929.0
2018-04-30 14:15:00,108.63,108.75,108.53,108.61,19176.0,101.7631,101.8755,101.6694,101.7443,19176.0
2018-04-30 14:20:00,108.61,108.75,108.59,108.73,14004.0,101.7443,101.8755,101.7256,101.8567,14004.0
2018-04-30 14:25:00,108.72,108.75,108.55,108.65,18818.0,101.8474,101.8755,101.6881,101.7818,18818.0
2018-04-30 14:30:00,108.64,108.8,108.56,108.77,18419.0,101.7724,101.9223,101.6975,101.8942,18419.0
2018-04-30 14:35:00,108.76,108.92,108.73,108.77,12999.0,101.8848,102.0347,101.8567,101.8942,12999.0
2018-04-30 14:40:00,108.76,108.85,108.5,108.65,21806.0,101.8848,101.9692,101.6413,101.7818,21806.0
2018-04-30 14:45:00,108.67,108.69,108.54,108.69,15493.0,101.8005,101.8193,101.6788,101.8193,15493.0
2018-04-30 14:50:00,108.65,108.66,108.49,108.51,15247.0,101.7818,101.7912,101.6319,101.6506,15247.0
2018-04-30 14:55:00,108.55,108.58,108.35,108.38,21561.0,101.6881,101.7162,101.5008,101.5289,21561.0
2018-04-30 15:00:00,108.36,108.48,108.31,108.43,21221.0,101.5101,101.6225,101.4633,101.5757,21221.0
2018-04-30 15:05:00,108.38,108.49,108.31,108.44,15149.0,101.5289,101.6319,101.4633,101.5851,15149.0
2018-04-30 15:10:00,108.42,108.45,108.25,108.26,17089.0,101.5663,101.5944,101.4071,101.4165,17089.0
2018-04-30 15:15:00,108.25,108.36,108.22,108.33,22910.0,101.4071,101.5101,101.379,101.482,22910.0
2018-04-30 15:20:00,108.33,108.35,108.04,108.05,22642.0,101.482,101.5008,101.2104,101.2197,22642.0
2018-04-30 15:25:00,108.04,108.12,107.96,108.09,31733.0,101.2104,101.2853,101.1354,101.2572,31733.0
2018-04-30 15:30:00,108.09,108.18,107.98,108.18,27661.0,101.2572,101.3415,101.1542,101.3415,27661.0
2018-04-30 15:35:00,108.18,108.33,108.11,108.28,44453.0,101.3415,101.482,101.2759,101.4352,44453.0
2018-04-30 15:40:00,108.29,108.3,108.12,108.14,54247.0,101.4446,101.4539,101.2853,101.304,54247.0
2018-04-30 15:45:00,108.15,108.27,108.04,108.19,75270.0,101.3134,101.4258,101.2104,101.3509,75270.0
2018-04-30 15:50:00,108.19,108.25,108.1,108.15,77340.0,101.3509,101.4071,101.2666,101.3134,77340.0
2018-04-30 15:55:00,108.15,108.23,107.99,108.14,185230.0,101.3134,101.3883,101.1635,101.304,185230.0
2018-05-01 09:30:00,108.36,108.42,107.35,107.84,58150.0,101.5101,101.5663,100.564,101.023,58150.0
2018-05-01 09:35:00,107.93,108.03,107.53,107.8,46699.0,101.1073,101.201,100.7326,100.9855,46699.0
2018-05-01 09:40:00,107.84,108.18,107.47,107.47,29268.0,101.023,101.3415,100.6764,100.6764,29268.0
2018-05-01 09:45:00,107.42,107.5,107.14,107.35,39443.0,100.6296,100.7045,100.3673,100.564,39443.0
2018-05-01 09:50:00,107.39,107.62,107.25,107.52,63113.0,100.6014,100.8169,100.4703,100.7232,63113.0
2018-05-01 09:55:00,107.52,108.1,107.42,108.08,81362.0,100.7232,101.2666,100.6296,101.2478,81362.0
2018-05-01 10:00:00,108.12,108.65,108.05,108.59,63210.0,101.2853,101.7818,101.2197,101.7256,63210.0
2018-05-01 10:05:00,108.54,108.94,108.42,108.78,131342.0,101.6788,102.0535,101.5663,101.9036,131342.0
2018-05-01 10:10:00,108.8,108.9,108.6,108.78,62424.0,101.9223,102.016,101.735,101.9036,62424.0
2018-05-01 10:15:00,108.77,108.88,108.16,108.26,37329.0,101.8942,101.9973,101.3228,101.4165,37329.0
2018-05-01 10:20:00,108.26,108.36,108.05,108.23,23412.0,101.4165,101.5101,101.2197,101.3883,23412.0
2018-05-01 10:25:00,108.23,108.46,108.13,108.33,21625.0,101.3883,101.6038,101.2947,101.482,21625.0
2018-05-01 10:30:00,108.3,108.47,108.16,108.42,29712.0,101.4539,101.6132,101.3228,101.5663,29712.0
2018-05-01 10:35:00,108.39,108.45,108.21,108.21,25500.0,101.5382,101.5944,101.3696,101.3696,25500.0
2018-05-01 10:40:00,108.21,108.31,108.13,108.14,37683.0,101.3696,101.4633,101.2947,101.304,37683.0
2018-05-01 10:45:00,108.14,108.51,108.14,108.41,21856.0,101.304,101.6506,101.304,101.557,21856.0
2018-05-01 10:50:00,108.4,108.42,107.88,107.92,20396.0,101.5476,101.5663,101.0605,101.0979,20396.0
2018-05-01 10:55:00,107.92,108.11,107.88,108.1,39856.0,101.0979,101.2759,101.0605,101.2666,39856.0
2018-05-01 11:00:00,108.12,108.12,107.8,107.83,52329.0,101.2853,101.2853,100.9855,101.0136,52329.0
2018-05-01 11:05:00,107.84,107.86,107.45,107.61,22286.0,101.023,101.0417,100.6577,100.8075,22286.0
2018-05-01 11:10:00,107.6,107.6,107.21,107.23,24914.0,100.7982,100.7982,100.4328,100.4516,24914.0
2018-05-01 11:15:00,107.26,107.73,107.18,107.63,30180.0,100.4797,100.92,100.4047,100.8263,30180.0
2018-05-01 11:20:00,107.66,107.88,107.6,107.85,13320.0,100.8544,101.0605,100.7982,101.0324,13320.0
2018-05-01 11:25:00,107.84,107.87,107.67,107.78,9603.0,101.023,101.0511,100.8637,100.9668,9603.0
2018-05-01 11:30:00,107.77,107.92,107.71,107.82,19858.0,100.9574,101.0979,100.9012,101.0043,19858.0
2018-05-01 11:35:00,107.81,107.85,107.5,107.5,18803.0,100.9949,101.0324,100.7045,100.7045,18803.0
2018-05-01 11:40:00,107.56,107.57,107.4,107.52,10880.0,100.7607,100.7701,100.6108,100.7232,10880.0
2018-05-01 11:45:00,107.55,107.75,107.51,107.64,18123.0,100.7513,100.9387,100.7139,100.8356,18123.0
2018-05-01 11:50:00,107.64,107.71,107.25,107.26,17334.0,100.8356,100.9012,100.4703,100.4797,17334.0
2018-05-01 11:55:00,107.28,107.34,107.05,107.05,20409.0,100.4984,100.5546,100.2829,100.2829,20409.0
2018-05-01 12:00:00,107.07,107.34,107.07,107.27,20845.0,100.3017,100.5546,100.3017,100.489,20845.0
2018-05-01 12:05:00,107.28,107.48,107.27,107.42,27436.0,100.4984,100.6858,100.489,100.6296,27436.0
2018-05-01 12:10:00,107.4,107.42,107.1,107.2,42518.0,100.6108,100.6296,100.3298,100.4235,42518.0
2018-05-01 12:15:00,107.18,107.52,107.17,107.41,43415.0,100.4047,100.7232,100.3954,100.6202,43415.0
2018-05-01 12:20:00,107.41,107.73,107.4,107.73,21031.0,100.6202,100.92,100.6108,100.92,21031.0
2018-05-01 12:25:00,107.74,107.85,107.59,107.81,51826.0,100.9293,101.0324,100.7888,100.9949,51826.0
2018-05-01 12:30:00,107.81,107.91,107.75,107.91,35614.0,100.9949,101.0886,100.9387,101.0886,35614.0
2018-05-01 12:35:00,107.88,107.9,107.8,107.82,19793.0,101.0605,101.0792,100.9855,101.0043,19793.0
2018-05-01 12:40:00,107.82,107.84,107.72,107.79,21860.0,101.0043,101.023,100.9106,100.9762,21860.0
2018-05-01 12:45:00,107.77,107.95,107.73,107.74,21211.0,100.9574,101.126,100.92,100.9293,21211.0
2018-05-01 12:50:00,107.76,107.96,107.75,107.96,18384.0,100.9481,101.1354,100.9387,101.1354,18384.0
2018-05-01 12:55:00,107.91,107.92,107.78,107.92,11857.0,101.0886,101.0979,100.9668,101.0979,11857.0
2018-05-01 13:00:00,107.94,107.94,107.62,107.68,17052.0,101.1167,101.1167,100.8169,100.8731,17052.0
2018-05-01 13:05:00,107.71,107.71,107.57,107.68,7900.0,100.9012,100.9012,100.7701,100.8731,7900.0
2018-05-01 13:10:00,107.7,107.87,107.69,107.79,14488.0,100.8919,101.0511,100.8825,100.9762,14488.0
2018-05-01 13:15:00,107.81,107.83,107.69,107.73,11808.0,100.9949,101.0136,100.8825,100.92,11808.0
2018-05-01 13:20:00,107.73,107.74,107.63,107.69,8946.0,100.92,100.9293,100.8263,100.8825,8946.0
2018-05-01 13:25:00,107.7,107.75,107.68,107.72,8019.0,100.8919,100.9387,100.8731,100.9106,8019.0
2018-05-01 13:30:00,107.73,107.81,107.72,107.77,17911.0,100.92,100.9949,100.9106,100.9574,17911.0
2018-05-01 13:35:00,107.76,107.79,107.65,107.66,17841.0,100.9481,100.9762,100.845,100.8544,17841.0
2018-05-01 13:40:00,107.64,107.79,107.64,107.79,10138.0,100.8356,100.9762,100.8356,100.9762,10138.0
2018-05-01 13:45:00,107.79,108.24,107.77,108.17,15362.0,100.9762,101.3977,100.9574,101.3321,15362.0
2018-05-01 13:50:00,108.15,108.19,108.09,108.14,62101.0,101.3134,101.3509,101.2572,101.304,62101.0
2018-05-01 13:55:00,108.14,108.76,108.13,108.7,30962.0,101.304,101.8848,101.2947,101.8286,30962.0
2018-05-01 14:00:00,108.7,108.76,108.48,108.5,33201.0,101.8286,101.8848,101.6225,101.6413,33201.0
2018-05-01 14:05:00,108.5,108.61,108.26,108.26,13881.0,101.6413,101.7443,101.4165,101.4165,13881.0
2018-05-01 14:10:00,108.3,108.51,108.28,108.44,30670.0,101.4539,101.6506,101.4352,101.5851,30670.0
2018-05-01 14:15:00,108.43,108.67,108.43,108.65,16814.0,101.5757,101.8005,101.5757,101.7818,16814.0
2018-05-01 14:20:00,108.66,108.78,108.58,108.78,17912.0,101.7912,101.9036,101.7162,101.9036,17912.0
2018-05-01 14:25:00,108.77,108.82,108.63,108.75,35582.0,101.8942,101.9411,101.7631,101.8755,35582.0
2018-05-01 14:30:00,108.75,108.81,108.69,108.78,17713.0,101.8755,101.9317,101.8193,101.9036,17713.0
2018-05-01 14:35:00,108.81,108.86,108.67,108.8,18155.0,101.9317,101.9785,101.8005,101.9223,18155.0
2018-05-01 14:40:00,108.76,108.87,108.76,108.85,23716.0,101.8848,101.9879,101.8848,101.9692,23716.0
2018-05-01 14:45:00,108.91,109.0,108.83,108.85,19351.0,102.0254,102.1097,101.9504,101.9692,19351.0
2018-05-01 14:50:00,108.85,108.91,108.73,108.75,21878.0,101.9692,102.0254,101.8567,101.8755,21878.0
2018-05-01 14:55:00,108.76,108.85,108.7,108.76,58171.0,101.8848,101.9692,101.8286,101.8848,58171.0
2018-05-01 15:00:00,108.75,108.8,108.63,108.63,23312.0,101.8755,101.9223,101.7631,101.7631,23312.0
2018-05-01 15:05:00,108.65,108.78,108.61,108.75,26669.0,101.7818,101.9036,101.7443,101.8755,26669.0
2018-05-01 15:10:00,108.75,108.75,108.63,108.68,20318.0,101.8755,101.8755,101.7631,101.8099,20318.0
2018-05-01 15:15:00,108.68,108.72,108.64,108.67,21888.0,101.8099,101.8474,101.7724,101.8005,21888.0
2018-05-01 15:20:00,108.67,108.93,108.66,108.91,41339.0,101.8005,102.0441,101.7912,102.0254,41339.0
2018-05-01 15:25:00,108.92,108.99,108.82,108.9,32371.0,102.0347,102.1003,101.9411,102.016,32371.0
2018-05-01 15:30:00,108.9,109.07,108.9,109.04,41007.0,102.016,102.1752,102.016,102.1471,41007.0
2018-05-01 15:35:00,109.04,109.11,108.97,109.11,37446.0,102.1471,102.2127,102.0816,102.2127,37446.0
2018-05-01 15:40:00,109.1,109.27,109.1,109.2,40017.0,102.2034,102.3626,102.2034,102.297,40017.0
2018-05-01 15:45:00,109.21,109.44,109.21,109.4,57964.0,102.3064,102.5219,102.3064,102.4844,57964.0
2018-05-01 15:50:00,109.41,109.5,109.32,109.5,64718.0,102.4938,102.5781,102.4094,102.5781,64718.0
2018-05-01 15:55:00,109.48,109.52,109.37,109.49,97853.0,102.5593,102.5968,102.4563,102.5687,97853.0
2018-05-02 09:30:00,109.6,109.84,108.73,109.1,48771.0,102.6717,102.8966,101.8567,102.2034,48771.0
2018-05-02 09:35:00,108.93,109.06,108.28,108.31,18110.0,102.0441,102.1659,101.4352,101.4633,18110.0
2018-05-02 09:40:00,108.37,108.65,108.35,108.46,8064.0,101.5195,101.7818,101.5008,101.6038,8064.0
2018-05-02 09:45:00,108.38,108.38,108.06,108.06,13374.0,101.5289,101.5289,101.2291,101.2291,13374.0
2018-05-02 09:50:00,108.06,108.53,107.99,108.53,19916.0,101.2291,101.6694,101.1635,101.6694,19916.0
2018-05-02 09:55:00,108.56,108.56,108.22,108.31,18460.0,101.6975,101.6975,101.379,101.4633,18460.0
2018-05-02 10:00:00,108.24,108.52,108.23,108.24,13814.0,101.3977,101.66,101.3883,101.3977,13814.0
2018-05-02 10:05:00,108.26,108.58,108.19,108.4,13443.0,101.4165,101.7162,101.3509,101.5476,13443.0
2018-05-02 10:10:00,108.38,108.84,108.38,108.62,30709.0,101.5289,101.9598,101.5289,101.7537,30709.0
2018-05-02 10:15:00,108.63,108.64,108.39,108.49,15350.0,101.7631,101.7724,101.5382,101.6319,15350.0
2018-05-02 10:20:00,108.53,108.76,108.5,108.59,10613.0,101.6694,101.8848,101.6413,101.7256,10613.0
2018-05-02 10:25:00,108.61,108.71,108.5,108.58,10502.0,101.7443,101.838,101.6413,101.7162,10502.0
2018-05-02 10:30:00,108.57,109.01,108.57,108.84,25292.0,101.7069,102.119,101.7069,101.9598,25292.0
2018-05-02 10:35:00,108.83,108.84,108.51,108.52,2331.0,101.9504,101.9598,101.6506,101.66,2331.0
2018-05-02 10:40:00,108.55,108.77,108.42,108.53,18504.0,101.6881,101.8942,101.5663,101.6694,18504.0
2018-05-02 10:45:00,108.56,108.71,108.51,108.51,7285.0,101.6975,101.838,101.6506,101.6506,7285.0
2018-05-02 10:50:00,108.51,108.89,108.5,108.75,20111.0,101.6506,102.0066,101.6413,101.8755,20111.0
2018-05-02 10:55:00,108.73,109.22,108.72,109.09,25895.0,101.8567,102.3158,101.8474,102.194,25895.0
2018-05-02 11:00:00,109.09,109.11,108.89,109.02,18913.0,102.194,102.2127,102.0066,102.1284,18913.0
2018-05-02 11:05:00,109.05,109.1,108.97,108.97,11089.0,102.1565,102.2034,102.0816,102.0816,11089.0
2018-05-02 11:10:00,108.94,109.05,108.93,108.98,8469.0,102.0535,102.1565,102.0441,102.0909,8469.0
2018-05-02 11:15:00,109.02,109.23,108.98,109.03,34528.0,102.1284,102.3251,102.0909,102.1378,34528.0
2018-05-02 11:20:00,109.07,109.19,108.9,108.95,14294.0,102.1752,102.2877,102.016,102.0628,14294.0
2018-05-02 11:25:00,108.93,109.06,108.93,108.96,6253.0,102.0441,102.1659,102.0441,102.0722,6253.0
2018-05-02 11:30:00,108.98,109.09,108.86,108.89,9466.0,102.0909,102.194,101.9785,102.0066,9466.0
2018-05-02 11:35:00,108.86,108.92,108.81,108.92,6750.0,101.9785,102.0347,101.9317,102.0347,6750.0
2018-05-02 11:40:00,108.93,108.95,108.64,108.68,8050.0,102.0441,102.0628,101.7724,101.8099,8050.0
2018-05-02 11:45:00,108.61,108.62,108.45,108.5,7166.0,101.7443,101.7537,101.5944,101.6413,7166.0
2018-05-02 11:50:00,108.43,108.44,108.31,108.33,7304.0,101.5757,101.5851,101.4633,101.482,7304.0
2018-05-02 11:55:00,108.28,108.36,108.28,108.33,5899.0,101.4352,101.5101,101.4352,101.482,5899.0
2018-05-02 12:00:00,108.29,108.29,108.09,108.14,8646.0,101.4446,101.4446,101.2572,101.304,8646.0
2018-05-02 12:05:00,108.14,108.17,107.98,108.13,15020.0,101.304,101.3321,101.1542,101.2947,15020.0
2018-05-02 12:10:00,108.12,108.21,108.11,108.11,9934.0,101.2853,101.3696,101.2759,101.2759,9934.0
2018-05-02 12:15:00,108.11,108.19,108.1,108.13,7907.0,101.2759,101.3509,101.2666,101.2947,7907.0
2018-05-02 12:20:00,108.13,108.17,108.07,108.07,11455.0,101.2947,101.3321,101.2385,101.2385,11455.0
2018-05-02 12:25:00,108.09,108.21,108.09,108.15,9703.0,101.2572,101.3696,101.2572,101.3134,9703.0
2018-05-02 12:30:00,108.15,108.19,107.87,107.9,37815.0,101.3134,101.3509,101.0511,101.0792,37815.0
2018-05-02 12:35:00,107.88,107.9,107.8,107.83,36112.0,101.0605,101.0792,100.9855,101.0136,36112.0
2018-05-02 12:40:00,107.82,107.83,107.58,107.58,19287.0,101.0043,101.0136,100.7794,100.7794,19287.0
2018-05-02 12:45:00,107.57,107.57,107.35,107.42,17188.0,100.7701,100.7701,100.564,100.6296,17188.0
2018-05-02 12:50:00,107.39,107.53,107.38,107.51,7348.0,100.6014,100.7326,100.5921,100.7139,7348.0
2018-05-02 12:55:00,107.51,107.6,107.49,107.53,11145.0,100.7139,100.7982,100.6951,100.7326,11145.0
2018-05-02 13:00:00,107.54,107.73,107.54,107.67,25205.0,100.742,100.92,100.742,100.8637,25205.0
2018-05-02 13:05:00,107.67,107.8,107.6,107.8,30666.0,100.8637,100.9855,100.7982,100.9855,30666.0
2018-05-02 13:10:00,107.8,108.07,107.78,108.06,12996.0,100.9855,101.2385,100.9668,101.2291,12996.0
2018-05-02 13:15:00,108.05,108.08,107.8,107.83,24314.0,101.2197,101.2478,100.9855,101.0136,24314.0
2018-05-02 13:20:00,107.83,108.11,107.83,108.1,20328.0,101.0136,101.2759,101.0136,101.2666,20328.0
2018-05-02 13:25:00,108.06,108.11,107.96,107.97,8519.0,101.2291,101.2759,101.1354,101.1448,8519.0
2018-05-02 13:30:00,108.01,108.05,107.97,107.97,49312.0,101.1823,101.2197,101.1448,101.1448,49312.0
2018-05-02 13:35:00,107.95,107.95,107.58,107.58,10617.0,101.126,101.126,100.7794,100.7794,10617.0
2018-05-02 13:40:00,107.59,107.7,107.57,107.68,12723.0,100.7888,100.8919,100.7701,100.8731,12723.0
2018-05-02 13:45:00,107.67,107.82,107.67,107.8,10848.0,100.8637,101.0043,100.8637,100.9855,10848.0
2018-05-02 13:50:00,107.8,107.92,107.75,107.86,12433.0,100.9855,101.0979,100.9387,101.0417,12433.0
2018-05-02 13:55:00,107.9,107.94,107.86,107.91,16310.0,101.0792,101.1167,101.0417,101.0886,16310.0
2018-05-02 14:00:00,107.91,108.23,107.87,108.17,21059.0,101.0886,101.3883,101.0511,101.3321,21059.0
2018-05-02 14:05:00,108.21,108.29,108.07,108.28,20101.0,101.3696,101.4446,101.2385,101.4352,20101.0
2018-05-02 14:10:00,108.26,108.27,108.07,108.11,12606.0,101.4165,101.4258,101.2385,101.2759,12606.0
2018-05-02 14:15:00,108.1,108.26,108.09,108.13,13647.0,101.2666,101.4165,101.2572,101.2947,13647.0
2018-05-02 14:20:00,108.16,108.25,107.84,107.92,16102.0,101.3228,101.4071,101.023,101.0979,16102.0
2018-05-02 14:25:00,107.93,108.19,107.91,108.1,10245.0,101.1073,101.3509,101.0886,101.2666,10245.0
2018-05-02 14:30:00,108.07,108.22,108.03,108.03,9988.0,101.2385,101.379,101.201,101.201,9988.0
2018-05-02 14:35:00,108.05,108.1,107.89,107.99,9334.0,101.2197,101.2666,101.0698,101.1635,9334.0
2018-05-02 14:40:00,107.96,108.05,107.9,107.93,14210.0,101.1354,101.2197,101.0792,101.1073,14210.0
2018-05-02 14:45:00,107.92,108.04,107.89,107.97,16725.0,101.0979,101.2104,101.0698,101.1448,16725.0
2018-05-02 14:50:00,107.98,108.0,107.79,107.79,14282.0,101.1542,101.1729,100.9762,100.9762,14282.0
2018-05-02 14:55:00,107.77,107.86,107.72,107.8,13640.0,100.9574,101.0417,100.9106,100.9855,13640.0
2018-05-02 15:00:00,107.77,107.84,107.7,107.78,21513.0,100.9574,101.023,100.8919,100.9668,21513.0
2018-05-02 15:05:00,107.75,107.9,107.73,107.9,11574.0,100.9387,101.0792,100.92,101.0792,11574.0
2018-05-02 15:10:00,107.9,107.91,107.75,107.76,14524.0,101.0792,101.0886,100.9387,100.9481,14524.0
2018-05-02 15:15:00,107.76,107.81,107.64,107.69,31795.0,100.9481,100.9949,100.8356,100.8825,31795.0
2018-05-02 15:20:00,107.68,107.7,107.45,107.48,59747.0,100.8731,100.8919,100.6577,100.6858,59747.0
2018-05-02 15:25:00,107.5,107.57,107.43,107.49,50535.0,100.7045,100.7701,100.6389,100.6951,50535.0
2018-05-02 15:30:00,107.48,107.51,107.28,107.44,51272.0,100.6858,100.7139,100.4984,100.6483,51272.0
2018-05-02 15:35:00,107.44,107.44,107.29,107.36,23737.0,100.6483,100.6483,100.5078,100.5733,23737.0
2018-05-02 15:40:00,107.34,107.43,107.28,107.34,47655.0,100.5546,100.6389,100.4984,100.5546,47655.0
2018-05-02 15:45:00,107.34,107.38,107.11,107.14,53356.0,100.5546,100.5921,100.3391,100.3673,53356.0
2018-05-02 15:50:00,107.11,107.16,106.99,107.01,82272.0,100.3391,100.386,100.2267,100.2455,82272.0
2018-05-02 15:55:00,107.01,107.25,107.0,107.19,127018.0,100.2455,100.4703,100.2361,100.4141,127018.0
2018-05-03 09:30:00,107.05,107.17,105.82,106.14,60438.0,100.2829,100.3954,99.1307,99.4305,60438.0
2018-05-03 09:35:00,106.03,106.43,105.96,106.29,28526.0,99.3274,99.7021,99.2618,99.571,28526.0
2018-05-03 09:40:00,106.36,106.8,106.31,106.62,17790.0,99.6366,100.0487,99.5897,99.8801,17790.0
2018-05-03 09:45:00,106.53,106.99,106.49,106.99,14221.0,99.7958,100.2267,99.7583,100.2267,14221.0
2018-05-03 09:50:00,107.04,107.24,106.79,106.88,21406.0,100.2736,100.4609,100.0394,100.1237,21406.0
2018-05-03 09:55:00,106.89,107.13,106.87,107.08,17787.0,100.1331,100.3579,100.1143,100.311,17787.0
2018-05-03 10:00:00,107.08,107.2,106.98,107.19,22161.0,100.311,100.4235,100.2174,100.4141,22161.0
2018-05-03 10:05:00,107.19,107.19,106.86,107.02,15931.0,100.4141,100.4141,100.105,100.2548,15931.0
2018-05-03 10:10:00,107.0,107.05,106.59,106.63,16391.0,100.2361,100.2829,99.852,99.8895,16391.0
2018-05-03 10:15:00,106.68,106.71,106.17,106.18,10985.0,99.9363,99.9644,99.4586,99.4679,10985.0
2018-05-03 10:20:00,106.17,106.24,105.97,106.08,22767.0,99.4586,99.5241,99.2712,99.3743,22767.0
2018-05-03 10:25:00,106.08,106.12,105.76,105.87,34606.0,99.3743,99.4117,99.0745,99.1775,34606.0
2018-05-03 10:30:00,105.83,105.99,105.76,105.89,17309.0,99.1401,99.2899,99.0745,99.1963,17309.0
2018-05-03 10:35:00,105.88,105.88,105.4,105.56,22413.0,99.1869,99.1869,98.7372,98.8871,22413.0
2018-05-03 10:40:00,105.56,106.13,105.56,105.83,14996.0,98.8871,99.4211,98.8871,99.1401,14996.0
2018-05-03 10:45:00,105.84,106.17,105.8,106.03,10346.0,99.1494,99.4586,99.112,99.3274,10346.0
2018-05-03 10:50:00,105.86,105.91,105.55,105.69,16895.0,99.1682,99.215,98.8778,99.0089,16895.0
2018-05-03 10:55:00,105.7,105.7,105.46,105.7,20242.0,99.0183,99.0183,98.7935,99.0183,20242.0
2018-05-03 11:00:00,105.72,105.75,105.37,105.53,27663.0,99.037,99.0651,98.7091,98.859,27663.0
2018-05-03 11:05:00,105.53,105.73,105.49,105.63,11758.0,98.859,99.0464,98.8216,98.9527,11758.0
2018-05-03 11:10:00,105.65,105.92,105.65,105.82,12270.0,98.9714,99.2244,98.9714,99.1307,12270.0
2018-05-03 11:15:00,105.84,105.98,105.76,105.84,14941.0,99.1494,99.2806,99.0745,99.1494,14941.0
2018-05-03 11:20:00,105.86,105.89,105.65,105.68,10756.0,99.1682,99.1963,98.9714,98.9995,10756.0
2018-05-03 11:25:00,105.64,105.75,105.49,105.49,8465.0,98.9621,99.0651,98.8216,98.8216,8465.0
2018-05-03 11:30:00,105.45,105.57,105.27,105.57,24138.0,98.7841,98.8965,98.6155,98.8965,24138.0
2018-05-03 11:35:00,105.58,105.63,105.35,105.35,8640.0,98.9059,98.9527,98.6904,98.6904,8640.0
2018-05-03 11:40:00,105.39,105.39,105.11,105.23,9826.0,98.7279,98.7279,98.4656,98.578,9826.0
2018-05-03 11:45:00,105.25,105.52,105.14,105.49,8000.0,98.5967,98.8497,98.4937,98.8216,8000.0
2018-05-03 11:50:00,105.47,105.55,105.43,105.5,6100.0,98.8028,98.8778,98.7653,98.8309,6100.0
2018-05-03 11:55:00,105.5,105.53,105.32,105.35,11747.0,98.8309,98.859,98.6623,98.6904,11747.0
2018-05-03 12:00:00,105.35,105.7,105.34,105.58,12077.0,98.6904,99.0183,98.681,98.9059,12077.0
2018-05-03 12:05:00,105.6,105.79,105.6,105.74,12395.0,98.9246,99.1026,98.9246,99.0558,12395.0
2018-05-03 12:10:00,105.72,105.72,105.48,105.67,11482.0,99.037,99.037,98.8122,98.9902,11482.0
2018-05-03 12:15:00,105.66,105.68,105.49,105.49,6874.0,98.9808,98.9995,98.8216,98.8216,6874.0
2018-05-03 12:20:00,105.45,105.52,105.37,105.4,11830.0,98.7841,98.8497,98.7091,98.7372,11830.0
2018-05-03 12:25:00,105.34,105.38,105.3,105.36,9429.0,98.681,98.7185,98.6436,98.6998,9429.0
2018-05-03 12:30:00,105.34,105.56,105.33,105.56,9311.0,98.681,98.8871,98.6717,98.8871,9311.0
2018-05-03 12:35:00,105.56,105.94,105.54,105.94,24908.0,98.8871,99.2431,98.8684,99.2431,24908.0
2018-05-03 12:40:00,105.92,106.17,105.86,106.17,13207.0,99.2244,99.4586,99.1682,99.4586,13207.0
2018-05-03 12:45:00,106.19,106.34,106.18,106.31,12919.0,99.4773,99.6178,99.4679,99.5897,12919.0
2018-05-03 12:50:00,106.28,106.57,106.11,106.44,18328.0,99.5616,99.8333,99.4024,99.7115,18328.0
2018-05-03 12:55:00,106.49,106.68,106.37,106.63,9600.0,99.7583,99.9363,99.6459,99.8895,9600.0
2018-05-03 13:00:00,106.62,106.64,106.31,106.35,8193.0,99.8801,99.8989,99.5897,99.6272,8193.0
2018-05-03 13:05:00,106.31,106.34,106.17,106.17,9950.0,99.5897,99.6178,99.4586,99.4586,9950.0
2018-05-03 13:10:00,106.16,106.31,106.06,106.06,12600.0,99.4492,99.5897,99.3555,99.3555,12600.0
2018-05-03 13:15:00,106.07,106.37,106.07,106.17,7593.0,99.3649,99.6459,99.3649,99.4586,7593.0
2018-05-03 13:20:00,106.19,106.25,105.95,105.99,7325.0,99.4773,99.5335,99.2525,99.2899,7325.0
2018-05-03 13:25:00,106.0,106.04,105.8,106.04,8900.0,99.2993,99.3368,99.112,99.3368,8900.0
2018-05-03 13:30:00,106.06,106.38,106.06,106.38,8990.0,99.3555,99.6553,99.3555,99.6553,8990.0
2018-05-03 13:35:00,106.4,106.46,106.36,106.39,7441.0,99.674,99.7302,99.6366,99.6647,7441.0
2018-05-03 13:40:00,106.39,106.39,106.26,106.29,7989.0,99.6647,99.6647,99.5429,99.571,7989.0
2018-05-03 13:45:00,106.28,106.28,106.08,106.2,12686.0,99.5616,99.5616,99.3743,99.4867,12686.0
2018-05-03 13:50:00,106.2,106.24,106.11,106.24,12522.0,99.4867,99.5241,99.4024,99.5241,12522.0
2018-05-03 13:55:00,106.23,106.32,106.12,106.14,8585.0,99.5148,99.5991,99.4117,99.4305,8585.0
2018-05-03 14:00:00,106.12,106.14,106.01,106.11,12132.0,99.4117,99.4305,99.3087,99.4024,12132.0
2018-05-03 14:05:00,106.07,106.24,106.04,106.23,14260.0,99.3649,99.5241,99.3368,99.5148,14260.0
2018-05-03 14:10:00,106.22,106.36,106.18,106.34,9932.0,99.5054,99.6366,99.4679,99.6178,9932.0
2018-05-03 14:15:00,106.36,106.38,106.22,106.31,6303.0,99.6366,99.6553,99.5054,99.5897,6303.0
2018-05-03 14:20:00,106.3,106.3,106.15,106.18,6692.0,99.5804,99.5804,99.4398,99.4679,6692.0
2018-05-03 14:25:00,106.16,106.28,106.11,106.28,7301.0,99.4492,99.5616,99.4024,99.5616,7301.0
2018-05-03 14:30:00,106.29,106.55,106.27,106.46,7984.0,99.571,99.8145,99.5522,99.7302,7984.0
2018-05-03 14:35:00,106.47,106.59,106.41,106.52,7382.0,99.7396,99.852,99.6834,99.7864,7382.0
2018-05-03 14:40:00,106.53,106.53,106.26,106.31,9765.0,99.7958,99.7958,99.5429,99.5897,9765.0
2018-05-03 14:45:00,106.32,106.34,106.07,106.12,8739.0,99.5991,99.6178,99.3649,99.4117,8739.0
2018-05-03 14:50:00,106.12,106.19,106.1,106.18,8445.0,99.4117,99.4773,99.393,99.4679,8445.0
2018-05-03 14:55:00,106.16,106.25,105.97,106.05,8376.0,99.4492,99.5335,99.2712,99.3462,8376.0
2018-05-03 15:00:00,106.11,106.27,106.09,106.17,9397.0,99.4024,99.5522,99.3836,99.4586,9397.0
2018-05-03 15:05:00,106.15,106.27,106.04,106.13,13163.0,99.4398,99.5522,99.3368,99.4211,13163.0
2018-05-03 15:10:00,106.15,106.35,106.09,106.33,11222.0,99.4398,99.6272,99.3836,99.6085,11222.0
2018-05-03 15:15:00,106.33,106.44,106.33,106.37,10152.0,99.6085,99.7115,99.6085,99.6459,10152.0
2018-05-03 15:20:00,106.39,106.39,106.25,106.39,10375.0,99.6647,99.6647,99.5335,99.6647,10375.0
2018-05-03 15:25:00,106.38,106.48,106.32,106.44,10800.0,99.6553,99.749,99.5991,99.7115,10800.0
2018-05-03 15:30:00,106.45,106.55,106.37,106.4,18214.0,99.7209,99.8145,99.6459,99.674,18214.0
2018-05-03 15:35:00,106.41,106.41,106.23,106.27,15682.0,99.6834,99.6834,99.5148,99.5522,15682.0
2018-05-03 15:40:00,106.27,106.34,106.22,106.34,30619.0,99.5522,99.6178,99.5054,99.6178,30619.0
2018-05-03 15:45:00,106.33,106.41,106.26,106.26,32510.0,99.6085,99.6834,99.5429,99.5429,32510.0
2018-05-03 15:50:00,106.26,106.36,106.24,106.27,49059.0,99.5429,99.6366,99.5241,99.5522,49059.0
2018-05-03 15:55:00,106.28,106.4,106.1,106.35,79239.0,99.5616,99.674,99.393,99.6272,79239.0
2018-05-04 09:30:00,105.94,105.95,105.31,105.74,25113.0,99.2431,99.2525,98.6529,99.0558,25113.0
2018-05-04 09:35:00,105.78,106.1,105.65,106.1,4900.0,99.0932,99.393,98.9714,99.393,4900.0
2018-05-04 09:40:00,106.1,106.42,105.85,106.42,24432.0,99.393,99.6928,99.1588,99.6928,24432.0
2018-05-04 09:45:00,106.4,106.43,106.22,106.42,13663.0,99.674,99.7021,99.5054,99.6928,13663.0
2018-05-04 09:50:00,106.33,106.39,106.01,106.12,20748.0,99.6085,99.6647,99.3087,99.4117,20748.0
2018-05-04 09:55:00,106.09,106.1,105.86,105.97,17542.0,99.3836,99.393,99.1682,99.2712,17542.0
2018-05-04 10:00:00,105.94,106.0,105.89,105.95,12627.0,99.2431,99.2993,99.1963,99.2525,12627.0
2018-05-04 10:05:00,105.97,106.53,105.89,106.53,36394.0,99.2712,99.7958,99.1963,99.7958,36394.0
2018-05-04 10:10:00,106.53,106.55,106.24,106.24,11583.0,99.7958,99.8145,99.5241,99.5241,11583.0
2018-05-04 10:15:00,106.25,106.31,106.13,106.15,8586.0,99.5335,99.5897,99.4211,99.4398,8586.0
2018-05-04 10:20:00,106.15,106.21,106.05,106.16,7900.0,99.4398,99.496,99.3462,99.4492,7900.0
2018-05-04 10:25:00,106.18,106.46,106.18,106.38,6837.0,99.4679,99.7302,99.4679,99.6553,6837.0
2018-05-04 10:30:00,106.38,106.63,106.3,106.63,12601.0,99.6553,99.8895,99.5804,99.8895,12601.0
2018-05-04 10:35:00,106.58,107.05,106.4,106.83,17817.0,99.8427,100.2829,99.674,100.0768,17817.0
2018-05-04 10:40:00,106.87,106.96,106.68,106.95,6357.0,100.1143,100.1986,99.9363,100.1893,6357.0
2018-05-04 10:45:00,106.95,106.98,106.73,106.76,15731.0,100.1893,100.2174,99.9832,100.0113,15731.0
2018-05-04 10:50:00,106.78,106.98,106.75,106.94,12316.0,100.03,100.2174,100.0019,100.1799,12316.0
2018-05-04 10:55:00,106.94,107.03,106.77,106.77,8251.0,100.1799,100.2642,100.0206,100.0206,8251.0
2018-05-04 11:00:00,106.78,106.85,106.69,106.69,8439.0,100.03,100.0956,99.9457,99.9457,8439.0
2018-05-04 11:05:00,106.72,106.81,106.65,106.67,8936.0,99.9738,100.0581,99.9082,99.927,8936.0
2018-05-04 11:10:00,106.71,107.0,106.71,106.91,15474.0,99.9644,100.2361,99.9644,100.1518,15474.0
2018-05-04 11:15:00,106.9,106.97,106.68,106.87,13850.0,100.1424,100.208,99.9363,100.1143,13850.0
2018-05-04 11:20:00,106.85,107.01,106.85,106.9,8022.0,100.0956,100.2455,100.0956,100.1424,8022.0
2018-05-04 11:25:00,106.92,107.02,106.91,106.96,12102.0,100.1612,100.2548,100.1518,100.1986,12102.0
2018-05-04 11:30:00,106.95,107.11,106.91,107.11,10597.0,100.1893,100.3391,100.1518,100.3391,10597.0
2018-05-04 11:35:00,107.11,107.13,106.97,106.97,10690.0,100.3391,100.3579,100.208,100.208,10690.0
2018-05-04 11:40:00,106.99,107.09,106.99,107.09,13258.0,100.2267,100.3204,100.2267,100.3204,13258.0
2018-05-04 11:45:00,107.05,107.07,106.95,106.95,5500.0,100.2829,100.3017,100.1893,100.1893,5500.0
2018-05-04 11:50:00,106.95,106.98,106.75,106.75,9678.0,100.1893,100.2174,100.0019,100.0019,9678.0
2018-05-04 11:55:00,106.77,106.78,106.65,106.69,15416.0,100.0206,100.03,99.9082,99.9457,15416.0
2018-05-04 12:00:00,106.69,106.75,106.58,106.68,11353.0,99.9457,100.0019,99.8427,99.9363,11353.0
2018-05-04 12:05:00,106.69,106.69,106.58,106.58,4209.0,99.9457,99.9457,99.8427,99.8427,4209.0
2018-05-04 12:10:00,106.62,106.65,106.47,106.55,8837.0,99.8801,99.9082,99.7396,99.8145,8837.0
2018-05-04 12:15:00,106.56,106.66,106.51,106.66,6433.0,99.8239,99.9176,99.7771,99.9176,6433.0
2018-05-04 12:20:00,106.64,106.81,106.62,106.81,5282.0,99.8989,100.0581,99.8801,100.0581,5282.0
2018-05-04 12:25:00,106.86,106.92,106.77,106.81,8543.0,100.105,100.1612,100.0206,100.0581,8543.0
2018-05-04 12:30:00,106.85,106.96,106.85,106.92,7500.0,100.0956,100.1986,100.0956,100.1612,7500.0
2018-05-04 12:35:00,106.93,106.93,106.79,106.81,5508.0,100.1705,100.1705,100.0394,100.0581,5508.0
2018-05-04 12:40:00,106.83,106.84,106.77,106.83,8547.0,100.0768,100.0862,100.0206,100.0768,8547.0
2018-05-04 12:45:00,106.81,106.81,106.71,106.77,2813.0,100.0581,100.0581,99.9644,100.0206,2813.0
2018-05-04 12:50:00,106.77,106.8,106.68,106.77,5500.0,100.0206,100.0487,99.9363,100.0206,5500.0
2018-05-04 12:55:00,106.77,106.78,106.66,106.71,4649.0,100.0206,100.03,99.9176,99.9644,4649.0
2018-05-04 13:00:00,106.71,106.75,106.68,106.72,8307.0,99.9644,100.0019,99.9363,99.9738,8307.0
2018-05-04 13:05:00,106.69,106.69,106.61,106.64,7551.0,99.9457,99.9457,99.8708,99.8989,7551.0
2018-05-04 13:10:00,106.63,106.64,106.53,106.55,5000.0,99.8895,99.8989,99.7958,99.8145,5000.0
2018-05-04 13:15:00,106.55,106.67,106.52,106.64,10305.0,99.8145,99.927,99.7864,99.8989,10305.0
2018-05-04 13:20:00,106.65,106.82,106.65,106.75,7338.0,99.9082,100.0675,99.9082,100.0019,7338.0
2018-05-04 13:25:00,106.76,106.76,106.63,106.66,9505.0,100.0113,100.0113,99.8895,99.9176,9505.0
2018-05-04 13:30:00,106.64,106.87,106.63,106.87,11050.0,99.8989,100.1143,99.8895,100.1143,11050.0
2018-05-04 13:35:00,106.92,107.04,106.92,107.01,15104.0,100.1612,100.2736,100.1612,100.2455,15104.0
2018-05-04 13:40:00,107.05,107.13,107.02,107.12,4203.0,100.2829,100.3579,100.2548,100.3485,4203.0
2018-05-04 13:45:00,107.13,107.63,107.11,107.62,39672.0,100.3579,100.8263,100.3391,100.8169,39672.0
2018-05-04 13:50:00,107.62,107.68,107.59,107.65,17823.0,100.8169,100.8731,100.7888,100.845,17823.0
2018-05-04 13:55:00,107.64,107.69,107.53,107.56,17953.0,100.8356,100.8825,100.7326,100.7607,17953.0
2018-05-04 14:00:00,107.54,107.69,107.42,107.67,14673.0,100.742,100.8825,100.6296,100.8637,14673.0
2018-05-04 14:05:00,107.69,107.86,107.67,107.84,14234.0,100.8825,101.0417,100.8637,101.023,14234.0
2018-05-04 14:10:00,107.84,107.97,107.82,107.97,21103.0,101.023,101.1448,101.0043,101.1448,21103.0
2018-05-04 14:15:00,107.97,108.04,107.95,107.99,14149.0,101.1448,101.2104,101.126,101.1635,14149.0
2018-05-04 14:20:00,107.99,108.05,107.97,107.99,10028.0,101.1635,101.2197,101.1448,101.1635,10028.0
2018-05-04 14:25:00,107.98,108.2,107.98,108.16,15019.0,101.1542,101.3602,101.1542,101.3228,15019.0
2018-05-04 14:30:00,108.15,108.17,107.9,107.93,11957.0,101.3134,101.3321,101.0792,101.1073,11957.0
2018-05-04 14:35:00,107.93,107.99,107.89,107.96,11375.0,101.1073,101.1635,101.0698,101.1354,11375.0
2018-05-04 14:40:00,107.98,108.12,107.98,108.12,11155.0,101.1542,101.2853,101.1542,101.2853,11155.0
2018-05-04 14:45:00,108.12,108.16,107.91,107.91,12085.0,101.2853,101.3228,101.0886,101.0886,12085.0
2018-05-04 14:50:00,107.96,107.99,107.88,107.94,11852.0,101.1354,101.1635,101.0605,101.1167,11852.0
2018-05-04 14:55:00,107.91,107.92,107.76,107.8,10005.0,101.0886,101.0979,100.9481,100.9855,10005.0
2018-05-04 15:00:00,107.82,108.03,107.82,107.97,13124.0,101.0043,101.201,101.0043,101.1448,13124.0
2018-05-04 15:05:00,107.96,107.97,107.62,107.65,10204.0,101.1354,101.1448,100.8169,100.845,10204.0
2018-05-04 15:10:00,107.65,107.65,107.43,107.51,15271.0,100.845,100.845,100.6389,100.7139,15271.0
2018-05-04 15:15:00,107.5,107.56,107.4,107.53,13378.0,100.7045,100.7607,100.6108,100.7326,13378.0
2018-05-04 15:20:00,107.51,107.51,107.41,107.47,10901.0,100.7139,100.7139,100.6202,100.6764,10901.0
2018-05-04 15:25:00,107.48,107.62,107.48,107.59,13419.0,100.6858,100.8169,100.6858,100.7888,13419.0
2018-05-04 15:30:00,107.6,107.63,107.32,107.4,27870.0,100.7982,100.8263,100.5359,100.6108,27870.0
2018-05-04 15:35:00,107.38,107.43,107.33,107.39,15631.0,100.5921,100.6389,100.5452,100.6014,15631.0
2018-05-04 15:40:00,107.38,107.38,107.3,107.32,27381.0,100.5921,100.5921,100.5171,100.5359,27381.0
2018-05-04 15:45:00,107.33,107.48,107.33,107.44,24529.0,100.5452,100.6858,100.5452,100.6483,24529.0
2018-05-04 15:50:00,107.45,107.45,107.17,107.21,41551.0,100.6577,100.6577,100.3954,100.4328,41551.0
2018-05-04 15:55:00,107.21,107.37,107.17,107.35,61301.0,100.4328,100.5827,100.3954,100.564,61301.0
2018-05-07 09:30:00,107.45,107.45,106.51,106.55,32908.0,100.6577,100.6577,99.7771,99.8145,32908.0
2018-05-07 09:35:00,106.56,106.77,106.3,106.3,16437.0,99.8239,100.0206,99.5804,99.5804,16437.0
2018-05-07 09:40:00,106.28,106.44,105.83,105.94,53463.0,99.5616,99.7115,99.1401,99.2431,53463.0
2018-05-07 09:45:00,106.03,106.09,105.64,105.64,27738.0,99.3274,99.3836,98.9621,98.9621,27738.0
2018-05-07 09:50:00,105.66,105.82,105.49,105.61,38263.0,98.9808,99.1307,98.8216,98.934,38263.0
2018-05-07 09:55:00,105.59,105.66,105.26,105.32,55611.0,98.9152,98.9808,98.6061,98.6623,55611.0
2018-05-07 10:00:00,105.29,105.61,105.29,105.6,26854.0,98.6342,98.934,98.6342,98.9246,26854.0
2018-05-07 10:05:00,105.61,105.61,105.37,105.42,25479.0,98.934,98.934,98.7091,98.756,25479.0
2018-05-07 10:10:00,105.43,105.62,105.33,105.5,32760.0,98.7653,98.9433,98.6717,98.8309,32760.0
2018-05-07 10:15:00,105.51,105.53,105.19,105.31,49295.0,98.8403,98.859,98.5405,98.6529,49295.0
2018-05-07 10:20:00,105.33,105.37,105.13,105.15,23765.0,98.6717,98.7091,98.4843,98.503,23765.0
2018-05-07 10:25:00,105.15,105.17,104.75,104.78,45222.0,98.503,98.5218,98.1283,98.1564,45222.0
2018-05-07 10:30:00,104.81,105.31,104.8,105.23,45142.0,98.1845,98.6529,98.1752,98.578,45142.0
2018-05-07 10:35:00,105.23,105.31,104.98,105.25,20230.0,98.578,98.6529,98.3438,98.5967,20230.0
2018-05-07 10:40:00,105.25,105.7,105.24,105.57,28467.0,98.5967,99.0183,98.5874,98.8965,28467.0
2018-05-07 10:45:00,105.57,105.94,105.45,105.94,23465.0,98.8965,99.2431,98.7841,99.2431,23465.0
2018-05-07 10:50:00,105.93,105.95,105.71,105.76,19940.0,99.2337,99.2525,99.0276,99.0745,19940.0
2018-05-07 10:55:00,105.78,106.0,105.75,105.9,21509.0,99.0932,99.2993,99.0651,99.2056,21509.0
2018-05-07 11:00:00,105.88,105.91,105.66,105.73,9422.0,99.1869,99.215,98.9808,99.0464,9422.0
2018-05-07 11:05:00,105.68,105.68,105.43,105.52,12806.0,98.9995,98.9995,98.7653,98.8497,12806.0
2018-05-07 11:10:00,105.52,105.77,105.47,105.62,13822.0,98.8497,99.0839,98.8028,98.9433,13822.0
2018-05-07 11:15:00,105.66,105.66,105.43,105.52,15507.0,98.9808,98.9808,98.7653,98.8497,15507.0
2018-05-07 11:20:00,105.53,105.67,105.51,105.53,13444.0,98.859,98.9902,98.8403,98.859,13444.0
2018-05-07 11:25:00,105.54,105.64,105.47,105.57,12077.0,98.8684,98.9621,98.8028,98.8965,12077.0
2018-05-07 11:30:00,105.54,105.64,105.5,105.56,9800.0,98.8684,98.9621,98.8309,98.8871,9800.0
2018-05-07 11:35:00,105.56,105.63,105.55,105.58,5953.0,98.8871,98.9527,98.8778,98.9059,5953.0
2018-05-07 11:40:00,105.61,105.61,105.5,105.52,7470.0,98.934,98.934,98.8309,98.8497,7470.0
2018-05-07 11:45:00,105.52,105.54,105.31,105.31,15985.0,98.8497,98.8684,98.6529,98.6529,15985.0
2018-05-07 11:50:00,105.29,105.29,105.13,105.22,12959.0,98.6342,98.6342,98.4843,98.5686,12959.0
2018-05-07 11:55:00,105.2,105.24,105.17,105.21,6940.0,98.5499,98.5874,98.5218,98.5593,6940.0
2018-05-07 12:00:00,105.22,105.38,105.19,105.31,13779.0,98.5686,98.7185,98.5405,98.6529,13779.0
2018-05-07 12:05:00,105.31,105.36,105.25,105.34,10576.0,98.6529,98.6998,98.5967,98.681,10576.0
2018-05-07 12:10:00,105.33,105.35,105.27,105.33,7130.0,98.6717,98.6904,98.6155,98.6717,7130.0
2018-05-07 12:15:00,105.31,105.31,105.19,105.2,8480.0,98.6529,98.6529,98.5405,98.5499,8480.0
2018-05-07 12:20:00,105.23,105.26,105.08,105.11,7885.0,98.578,98.6061,98.4375,98.4656,7885.0
2018-05-07 12:25:00,105.1,105.11,105.04,105.1,6894.0,98.4562,98.4656,98.4,98.4562,6894.0
2018-05-07 12:30:00,105.11,105.15,105.04,105.13,9863.0,98.4656,98.503,98.4,98.4843,9863.0
2018-05-07 12:35:00,105.1,105.18,105.08,105.13,8555.0,98.4562,98.5312,98.4375,98.4843,8555.0
2018-05-07 12:40:00,105.14,105.16,105.05,105.07,24982.0,98.4937,98.5124,98.4094,98.4281,24982.0
2018-05-07 12:45:00,105.07,105.08,104.88,104.98,17726.0,98.4281,98.4375,98.2501,98.3438,17726.0
2018-05-07 12:50:00,104.93,104.96,104.79,104.96,18536.0,98.297,98.3251,98.1658,98.3251,18536.0
2018-05-07 12:55:00,104.95,104.96,104.91,104.92,10401.0,98.3157,98.3251,98.2782,98.2876,10401.0
2018-05-07 13:00:00,104.94,104.95,104.9,104.93,8446.0,98.3063,98.3157,98.2689,98.297,8446.0
2018-05-07 13:05:00,104.94,104.95,104.77,104.84,12167.0,98.3063,98.3157,98.1471,98.2126,12167.0
2018-05-07 13:10:00,104.84,104.97,104.84,104.94,8795.0,98.2126,98.3344,98.2126,98.3063,8795.0
2018-05-07 13:15:00,104.93,104.94,104.84,104.88,19739.0,98.297,98.3063,98.2126,98.2501,19739.0
2018-05-07 13:20:00,104.89,104.91,104.83,104.84,13477.0,98.2595,98.2782,98.2033,98.2126,13477.0
2018-05-07 13:25:00,104.82,104.89,104.81,104.86,10461.0,98.1939,98.2595,98.1845,98.2314,10461.0
2018-05-07 13:30:00,104.86,104.89,104.82,104.87,26481.0,98.2314,98.2595,98.1939,98.2407,26481.0
2018-05-07 13:35:00,104.88,104.92,104.82,104.86,15226.0,98.2501,98.2876,98.1939,98.2314,15226.0
2018-05-07 13:40:00,104.84,104.98,104.83,104.96,20768.0,98.2126,98.3438,98.2033,98.3251,20768.0
2018-05-07 13:45:00,104.94,104.98,104.85,104.86,21554.0,98.3063,98.3438,98.222,98.2314,21554.0
2018-05-07 13:50:00,104.83,104.91,104.77,104.91,19099.0,98.2033,98.2782,98.1471,98.2782,19099.0
2018-05-07 13:55:00,104.92,104.94,104.87,104.91,16047.0,98.2876,98.3063,98.2407,98.2782,16047.0
2018-05-07 14:00:00,104.91,104.95,104.84,104.95,13108.0,98.2782,98.3157,98.2126,98.3157,13108.0
2018-05-07 14:05:00,104.93,104.98,104.92,104.98,18101.0,98.297,98.3438,98.2876,98.3438,18101.0
2018-05-07 14:10:00,104.96,105.04,104.95,105.0,15715.0,98.3251,98.4,98.3157,98.3625,15715.0
2018-05-07 14:15:00,104.98,105.11,104.97,105.09,23299.0,98.3438,98.4656,98.3344,98.4468,23299.0
2018-05-07 14:20:00,105.09,105.16,105.06,105.14,12156.0,98.4468,98.5124,98.4187,98.4937,12156.0
2018-05-07 14:25:00,105.16,105.16,105.1,105.14,15659.0,98.5124,98.5124,98.4562,98.4937,15659.0
2018-05-07 14:30:00,105.13,105.23,105.12,105.22,14353.0,98.4843,98.578,98.4749,98.5686,14353.0
2018-05-07 14:35:00,105.21,105.22,105.04,105.04,19802.0,98.5593,98.5686,98.4,98.4,19802.0
2018-05-07 14:40:00,105.05,105.16,105.03,105.05,27650.0,98.4094,98.5124,98.3906,98.4094,27650.0
2018-05-07 14:45:00,105.05,105.09,104.98,104.98,21608.0,98.4094,98.4468,98.3438,98.3438,21608.0
2018-05-07 14:50:00,105.0,105.0,104.84,104.87,17823.0,98.3625,98.3625,98.2126,98.2407,17823.0
2018-05-07 14:55:00,104.87,104.93,104.8,104.81,17575.0,98.2407,98.297,98.1752,98.1845,17575.0
2018-05-07 15:00:00,104.81,105.05,104.8,105.04,19758.0,98.1845,98.4094,98.1752,98.4,19758.0
2018-05-07 15:05:00,105.03,105.04,104.97,105.03,12213.0,98.3906,98.4,98.3344,98.3906,12213.0
2018-05-07 15:10:00,105.03,105.07,104.86,104.88,33644.0,98.3906,98.4281,98.2314,98.2501,33644.0
2018-05-07 15:15:00,104.89,104.92,104.8,104.88,17235.0,98.2595,98.2876,98.1752,98.2501,17235.0
2018-05-07 15:20:00,104.85,104.86,104.7,104.8,23448.0,98.222,98.2314,98.0815,98.1752,23448.0
2018-05-07 15:25:00,104.79,104.92,104.75,104.92,29219.0,98.1658,98.2876,98.1283,98.2876,29219.0
2018-05-07 15:30:00,104.92,105.01,104.89,104.99,28005.0,98.2876,98.3719,98.2595,98.3532,28005.0
2018-05-07 15:35:00,104.97,105.12,104.92,105.05,25492.0,98.3344,98.4749,98.2876,98.4094,25492.0
2018-05-07 15:40:00,105.04,105.1,105.03,105.07,22710.0,98.4,98.4562,98.3906,98.4281,22710.0
2018-05-07 15:45:00,105.06,105.12,104.96,105.11,53203.0,98.4187,98.4749,98.3251,98.4656,53203.0
2018-05-07 15:50:00,105.11,105.11,104.92,104.95,54883.0,98.4656,98.4656,98.2876,98.3157,54883.0
2018-05-07 15:55:00,104.96,105.06,104.96,105.05,86939.0,98.3251,98.4187,98.3251,98.4094,86939.0
2018-05-08 09:30:00,105.0,105.45,104.65,104.74,56467.0,98.3625,98.7841,98.0347,98.119,56467.0
2018-05-08 09:35:00,104.71,105.33,104.71,105.18,26947.0,98.0909,98.6717,98.0909,98.5312,26947.0
2018-05-08 09:40:00,105.18,105.49,105.13,105.31,36299.0,98.5312,98.8216,98.4843,98.6529,36299.0
2018-05-08 09:45:00,105.33,105.33,105.02,105.16,22267.0,98.6717,98.6717,98.3813,98.5124,22267.0
2018-05-08 09:50:00,105.15,105.45,105.12,105.29,30487.0,98.503,98.7841,98.4749,98.6342,30487.0
2018-05-08 09:55:00,105.28,105.29,105.04,105.25,36210.0,98.6248,98.6342,98.4,98.5967,36210.0
2018-05-08 10:00:00,105.22,105.32,104.97,104.98,23667.0,98.5686,98.6623,98.3344,98.3438,23667.0
2018-05-08 10:05:00,104.96,105.13,104.88,105.07,26359.0,98.3251,98.4843,98.2501,98.4281,26359.0
2018-05-08 10:10:00,105.07,105.16,104.9,104.92,22055.0,98.4281,98.5124,98.2689,98.2876,22055.0
2018-05-08 10:15:00,104.94,104.96,104.71,104.74,25996.0,98.3063,98.3251,98.0909,98.119,25996.0
2018-05-08 10:20:00,104.75,104.83,104.67,104.69,13824.0,98.1283,98.2033,98.0534,98.0721,13824.0
2018-05-08 10:25:00,104.66,104.69,104.51,104.63,24762.0,98.044,98.0721,97.9035,98.0159,24762.0
2018-05-08 10:30:00,104.65,104.88,104.65,104.82,15761.0,98.0347,98.2501,98.0347,98.1939,15761.0
2018-05-08 10:35:00,104.85,105.13,104.84,104.86,15366.0,98.222,98.4843,98.2126,98.2314,15366.0
2018-05-08 10:40:00,104.86,105.0,104.85,104.96,16205.0,98.2314,98.3625,98.222,98.3251,16205.0
2018-05-08 10:45:00,104.96,105.12,104.95,105.11,11966.0,98.3251,98.4749,98.3157,98.4656,11966.0
2018-05-08 10:50:00,105.08,105.35,105.06,105.35,11832.0,98.4375,98.6904,98.4187,98.6904,11832.0
2018-05-08 10:55:00,105.35,105.48,105.33,105.33,18755.0,98.6904,98.8122,98.6717,98.6717,18755.0
2018-05-08 11:00:00,105.32,105.36,105.17,105.25,29002.0,98.6623,98.6998,98.5218,98.5967,29002.0
2018-05-08 11:05:00,105.27,105.32,105.09,105.25,32170.0,98.6155,98.6623,98.4468,98.5967,32170.0
2018-05-08 11:10:00,105.25,105.94,105.09,105.82,97741.0,98.5967,99.2431,98.4468,99.1307,97741.0
2018-05-08 11:15:00,105.78,106.19,105.63,106.19,138553.0,99.0932,99.4773,98.9527,99.4773,138553.0
2018-05-08 11:20:00,106.17,106.4,105.95,106.01,46705.0,99.4586,99.674,99.2525,99.3087,46705.0
2018-05-08 11:25:00,106.02,106.42,105.95,106.25,30150.0,99.3181,99.6928,99.2525,99.5335,30150.0
2018-05-08 11:30:00,106.28,106.62,106.18,106.51,53280.0,99.5616,99.8801,99.4679,99.7771,53280.0
2018-05-08 11:35:00,106.5,106.5,105.82,105.87,53583.0,99.7677,99.7677,99.1307,99.1775,53583.0
2018-05-08 11:40:00,105.83,105.97,105.61,105.74,32981.0,99.1401,99.2712,98.934,99.0558,32981.0
2018-05-08 11:45:00,105.75,105.84,105.53,105.59,16467.0,99.0651,99.1494,98.859,98.9152,16467.0
2018-05-08 11:50:00,105.63,105.91,105.5,105.82,13094.0,98.9527,99.215,98.8309,99.1307,13094.0
2018-05-08 11:55:00,105.8,105.8,105.55,105.55,10983.0,99.112,99.112,98.8778,98.8778,10983.0
2018-05-08 12:00:00,105.55,105.59,105.4,105.44,8810.0,98.8778,98.9152,98.7372,98.7747,8810.0
2018-05-08 12:05:00,105.46,105.46,105.34,105.39,3860.0,98.7935,98.7935,98.681,98.7279,3860.0
2018-05-08 12:10:00,105.32,105.36,105.2,105.25,12018.0,98.6623,98.6998,98.5499,98.5967,12018.0
2018-05-08 12:15:00,105.23,105.36,105.03,105.07,21710.0,98.578,98.6998,98.3906,98.4281,21710.0
2018-05-08 12:20:00,105.09,105.12,105.05,105.06,6567.0,98.4468,98.4749,98.4094,98.4187,6567.0
2018-05-08 12:25:00,105.09,105.17,105.05,105.05,9831.0,98.4468,98.5218,98.4094,98.4094,9831.0
2018-05-08 12:30:00,105.09,105.12,105.0,105.07,12126.0,98.4468,98.4749,98.3625,98.4281,12126.0
2018-05-08 12:35:00,105.06,105.14,104.95,105.07,9955.0,98.4187,98.4937,98.3157,98.4281,9955.0
2018-05-08 12:40:00,105.03,105.11,105.03,105.09,9545.0,98.3906,98.4656,98.3906,98.4468,9545.0
2018-05-08 12:45:00,105.04,105.1,104.99,105.06,6852.0,98.4,98.4562,98.3532,98.4187,6852.0
2018-05-08 12:50:00,105.05,105.05,104.89,104.9,10916.0,98.4094,98.4094,98.2595,98.2689,10916.0
2018-05-08 12:55:00,104.91,104.91,104.63,104.81,17567.0,98.2782,98.2782,98.0159,98.1845,17567.0
2018-05-08 13:00:00,104.82,105.02,104.8,104.9,5887.0,98.1939,98.3813,98.1752,98.2689,5887.0
2018-05-08 13:05:00,104.89,104.95,104.83,104.85,10095.0,98.2595,98.3157,98.2033,98.222,10095.0
2018-05-08 13:10:00,104.83,104.83,104.71,104.8,9801.0,98.2033,98.2033,98.0909,98.1752,9801.0
2018-05-08 13:15:00,104.84,104.91,104.8,104.84,6700.0,98.2126,98.2782,98.1752,98.2126,6700.0
2018-05-08 13:20:00,104.81,104.92,104.76,104.8,10191.0,98.1845,98.2876,98.1377,98.1752,10191.0
2018-05-08 13:25:00,104.79,105.01,104.77,104.98,12309.0,98.1658,98.3719,98.1471,98.3438,12309.0
2018-05-08 13:30:00,104.99,105.0,104.88,104.89,11091.0,98.3532,98.3625,98.2501,98.2595,11091.0
2018-05-08 13:35:00,104.87,104.92,104.85,104.85,38352.0,98.2407,98.2876,98.222,98.222,38352.0
2018-05-08 13:40:00,104.88,104.91,104.79,104.83,20446.0,98.2501,98.2782,98.1658,98.2033,20446.0
2018-05-08 13:45:00,104.85,104.98,104.85,104.86,35214.0,98.222,98.3438,98.222,98.2314,35214.0
2018-05-08 13:50:00,104.89,104.94,104.79,104.93,13395.0,98.2595,98.3063,98.1658,98.297,13395.0
2018-05-08 13:55:00,104.86,104.89,104.71,104.71,10738.0,98.2314,98.2595,98.0909,98.0909,10738.0
2018-05-08 14:00:00,104.71,104.85,104.66,104.74,18175.0,98.0909,98.222,98.044,98.119,18175.0
2018-05-08 14:05:00,104.77,104.77,104.61,104.66,18114.0,98.1471,98.1471,97.9972,98.044,18114.0
2018-05-08 14:10:00,104.64,104.71,104.47,104.53,26104.0,98.0253,98.0909,97.866,97.9222,26104.0
2018-05-08 14:15:00,104.56,104.57,104.3,104.35,17035.0,97.9503,97.9597,97.7068,97.7536,17035.0
2018-05-08 14:20:00,104.36,104.37,104.18,104.2,26027.0,97.763,97.7724,97.5944,97.6131,26027.0
2018-05-08 14:25:00,104.26,104.62,104.22,104.48,21769.0,97.6693,98.0066,97.6318,97.8754,21769.0
2018-05-08 14:30:00,104.51,104.57,104.22,104.37,15797.0,97.9035,97.9597,97.6318,97.7724,15797.0
2018-05-08 14:35:00,104.36,104.37,104.05,104.09,25455.0,97.763,97.7724,97.4726,97.5101,25455.0
2018-05-08 14:40:00,104.09,104.09,103.88,103.95,22982.0,97.5101,97.5101,97.3133,97.3789,22982.0
2018-05-08 14:45:00,103.94,103.98,103.87,103.91,18649.0,97.3695,97.407,97.304,97.3414,18649.0
2018-05-08 14:50:00,103.93,104.12,103.87,104.01,14683.0,97.3602,97.5382,97.304,97.4351,14683.0
2018-05-08 14:55:00,103.99,104.01,103.85,103.85,23184.0,97.4164,97.4351,97.2852,97.2852,23184.0
2018-05-08 15:00:00,103.86,104.04,103.76,104.01,27167.0,97.2946,97.4632,97.2009,97.4351,27167.0
2018-05-08 15:05:00,104.06,104.26,104.05,104.09,21028.0,97.4819,97.6693,97.4726,97.5101,21028.0
2018-05-08 15:10:00,104.09,104.16,104.04,104.07,32160.0,97.5101,97.5756,97.4632,97.4913,32160.0
2018-05-08 15:15:00,104.09,104.11,104.02,104.02,16524.0,97.5101,97.5288,97.4445,97.4445,16524.0
2018-05-08 15:20:00,104.06,104.14,104.02,104.03,47047.0,97.4819,97.5569,97.4445,97.4538,47047.0
2018-05-08 15:25:00,104.05,104.09,104.02,104.03,18013.0,97.4726,97.5101,97.4445,97.4538,18013.0
2018-05-08 15:30:00,104.04,104.15,104.01,104.08,17318.0,97.4632,97.5663,97.4351,97.5007,17318.0
2018-05-08 15:35:00,104.08,104.14,104.07,104.13,27496.0,97.5007,97.5569,97.4913,97.5475,27496.0
2018-05-08 15:40:00,104.13,104.22,104.1,104.15,26299.0,97.5475,97.6318,97.5194,97.5663,26299.0
2018-05-08 15:45:00,104.1,104.15,103.97,103.98,47349.0,97.5194,97.5663,97.3976,97.407,47349.0
2018-05-08 15:50:00,104.0,104.09,103.95,104.0,47407.0,97.4257,97.5101,97.3789,97.4257,47407.0
2018-05-08 15:55:00,104.0,104.08,103.99,104.08,114642.0,97.4257,97.5007,97.4164,97.5007,114642.0
2018-05-09 09:30:00,104.4,104.6,104.11,104.42,41216.0,97.8005,97.9878,97.5288,97.8192,41216.0
2018-05-09 09:35:00,104.33,104.34,103.94,104.04,13721.0,97.7349,97.7443,97.3695,97.4632,13721.0
2018-05-09 09:40:00,104.06,104.38,103.9,104.03,31562.0,97.4819,97.7817,97.3321,97.4538,31562.0
2018-05-09 09:45:00,103.99,104.14,103.88,104.06,20536.0,97.4164,97.5569,97.3133,97.4819,20536.0
2018-05-09 09:50:00,104.0,104.37,104.0,104.2,29236.0,97.4257,97.7724,97.4257,97.6131,29236.0
2018-05-09 09:55:00,104.19,104.3,104.02,104.11,18740.0,97.6037,97.7068,97.4445,97.5288,18740.0
2018-05-09 10:00:00,104.13,104.27,104.07,104.13,135115.0,97.5475,97.6787,97.4913,97.5475,135115.0
2018-05-09 10:05:00,104.2,104.54,104.12,104.44,31733.0,97.6131,97.9316,97.5382,97.8379,31733.0
2018-05-09 10:10:00,104.45,104.5,104.32,104.32,20447.0,97.8473,97.8941,97.7255,97.7255,20447.0
2018-05-09 10:15:00,104.33,104.41,104.25,104.4,13513.0,97.7349,97.8098,97.6599,97.8005,13513.0
2018-05-09 10:20:00,104.42,104.57,104.38,104.49,7604.0,97.8192,97.9597,97.7817,97.8848,7604.0
2018-05-09 10:25:00,104.5,104.64,104.36,104.38,24191.0,97.8941,98.0253,97.763,97.7817,24191.0
2018-05-09 10:30:00,104.36,104.4,104.15,104.21,13893.0,97.763,97.8005,97.5663,97.6225,13893.0
2018-05-09 10:35:00,104.3,104.38,104.2,104.35,10778.0,97.7068,97.7817,97.6131,97.7536,10778.0
2018-05-09 10:40:00,104.36,104.63,104.33,104.62,13440.0,97.763,98.0159,97.7349,98.0066,13440.0
2018-05-09 10:45:00,104.56,104.6,104.4,104.44,8815.0,97.9503,97.9878,97.8005,97.8379,8815.0
2018-05-09 10:50:00,104.4,104.43,104.12,104.12,18785.0,97.8005,97.8286,97.5382,97.5382,18785.0
2018-05-09 10:55:00,104.1,104.2,103.97,104.13,13200.0,97.5194,97.6131,97.3976,97.5475,13200.0
2018-05-09 11:00:00,104.15,104.19,104.08,104.1,7407.0,97.5663,97.6037,97.5007,97.5194,7407.0
2018-05-09 11:05:00,104.09,104.1,103.87,104.03,16281.0,97.5101,97.5194,97.304,97.4538,16281.0
2018-05-09 11:10:00,104.03,104.14,104.01,104.13,10343.0,97.4538,97.5569,97.4351,97.5475,10343.0
2018-05-09 11:15:00,104.13,104.38,104.02,104.38,18422.0,97.5475,97.7817,97.4445,97.7817,18422.0
2018-05-09 11:20:00,104.42,104.53,104.42,104.45,12795.0,97.8192,97.9222,97.8192,97.8473,12795.0
2018-05-09 11:25:00,104.45,104.45,104.31,104.39,9654.0,97.8473,97.8473,97.7161,97.7911,9654.0
2018-05-09 11:30:00,104.37,104.41,104.3,104.41,10397.0,97.7724,97.8098,97.7068,97.8098,10397.0
2018-05-09 11:35:00,104.45,104.93,104.44,104.78,28280.0,97.8473,98.297,97.8379,98.1564,28280.0
2018-05-09 11:40:00,104.74,104.96,104.67,104.91,11871.0,98.119,98.3251,98.0534,98.2782,11871.0
2018-05-09 11:45:00,104.91,104.94,104.81,104.81,13776.0,98.2782,98.3063,98.1845,98.1845,13776.0
2018-05-09 11:50:00,104.82,104.82,104.62,104.62,14031.0,98.1939,98.1939,98.0066,98.0066,14031.0
2018-05-09 11:55:00,104.62,104.78,104.61,104.77,6224.0,98.0066,98.1564,97.9972,98.1471,6224.0
2018-05-09 12:00:00,104.78,104.9,104.69,104.69,10943.0,98.1564,98.2689,98.0721,98.0721,10943.0
2018-05-09 12:05:00,104.69,104.84,104.61,104.61,12539.0,98.0721,98.2126,97.9972,97.9972,12539.0
2018-05-09 12:10:00,104.62,104.68,104.46,104.5,13392.0,98.0066,98.0628,97.8567,97.8941,13392.0
2018-05-09 12:15:00,104.5,104.59,104.45,104.58,9593.0,97.8941,97.9784,97.8473,97.9691,9593.0
2018-05-09 12:20:00,104.59,104.75,104.57,104.64,14948.0,97.9784,98.1283,97.9597,98.0253,14948.0
2018-05-09 12:25:00,104.63,104.75,104.61,104.74,10850.0,98.0159,98.1283,97.9972,98.119,10850.0
2018-05-09 12:30:00,104.73,104.79,104.69,104.75,19242.0,98.1096,98.1658,98.0721,98.1283,19242.0
2018-05-09 12:35:00,104.77,104.79,104.66,104.66,22246.0,98.1471,98.1658,98.044,98.044,22246.0
2018-05-09 12:40:00,104.66,104.87,104.62,104.84,12032.0,98.044,98.2407,98.0066,98.2126,12032.0
2018-05-09 12:45:00,104.87,104.96,104.84,104.95,7434.0,98.2407,98.3251,98.2126,98.3157,7434.0
2018-05-09 12:50:00,104.94,104.95,104.82,104.87,12849.0,98.3063,98.3157,98.1939,98.2407,12849.0
2018-05-09 12:55:00,104.88,104.96,104.88,104.96,7783.0,98.2501,98.3251,98.2501,98.3251,7783.0
2018-05-09 13:00:00,104.97,105.13,104.97,105.01,17568.0,98.3344,98.4843,98.3344,98.3719,17568.0
2018-05-09 13:05:00,105.0,105.0,104.91,104.91,11502.0,98.3625,98.3625,98.2782,98.2782,11502.0
2018-05-09 13:10:00,104.91,104.96,104.78,104.87,12304.0,98.2782,98.3251,98.1564,98.2407,12304.0
2018-05-09 13:15:00,104.86,104.89,104.69,104.7,10180.0,98.2314,98.2595,98.0721,98.0815,10180.0
2018-05-09 13:20:00,104.7,104.74,104.68,104.71,14948.0,98.0815,98.119,98.0628,98.0909,14948.0
2018-05-09 13:25:00,104.73,104.85,104.67,104.84,15807.0,98.1096,98.222,98.0534,98.2126,15807.0
2018-05-09 13:30:00,104.83,104.99,104.82,104.98,6499.0,98.2033,98.3532,98.1939,98.3438,6499.0
2018-05-09 13:35:00,104.97,104.97,104.8,104.84,14499.0,98.3344,98.3344,98.1752,98.2126,14499.0
2018-05-09 13:40:00,104.83,104.9,104.83,104.86,6259.0,98.2033,98.2689,98.2033,98.2314,6259.0
2018-05-09 13:45:00,104.84,104.96,104.84,104.96,15234.0,98.2126,98.3251,98.2126,98.3251,15234.0
2018-05-09 13:50:00,104.99,104.99,104.94,104.96,6611.0,98.3532,98.3532,98.3063,98.3251,6611.0
2018-05-09 13:55:00,104.96,104.99,104.93,104.97,9741.0,98.3251,98.3532,98.297,98.3344,9741.0
2018-05-09 14:00:00,104.98,104.98,104.86,104.93,10019.0,98.3438,98.3438,98.2314,98.297,10019.0
2018-05-09 14:05:00,104.91,105.0,104.91,104.95,6715.0,98.2782,98.3625,98.2782,98.3157,6715.0
2018-05-09 14:10:00,104.97,105.07,104.96,104.96,23598.0,98.3344,98.4281,98.3251,98.3251,23598.0
2018-05-09 14:15:00,104.97,105.04,104.94,104.99,10333.0,98.3344,98.4,98.3063,98.3532,10333.0
2018-05-09 14:20:00,104.98,104.99,104.86,104.93,7416.0,98.3438,98.3532,98.2314,98.297,7416.0
2018-05-09 14:25:00,104.92,104.98,104.86,104.95,8740.0,98.2876,98.3438,98.2314,98.3157,8740.0
2018-05-09 14:30:00,104.98,105.04,104.97,105.02,10380.0,98.3438,98.4,98.3344,98.3813,10380.0
2018-05-09 14:35:00,105.05,105.06,104.88,104.9,9946.0,98.4094,98.4187,98.2501,98.2689,9946.0
2018-05-09 14:40:00,104.89,104.99,104.88,104.88,11390.0,98.2595,98.3532,98.2501,98.2501,11390.0
2018-05-09 14:45:00,104.89,104.92,104.85,104.85,10915.0,98.2595,98.2876,98.222,98.222,10915.0
2018-05-09 14:50:00,104.87,105.01,104.87,104.99,21423.0,98.2407,98.3719,98.2407,98.3532,21423.0
2018-05-09 14:55:00,104.98,105.06,104.94,105.02,19394.0,98.3438,98.4187,98.3063,98.3813,19394.0
2018-05-09 15:00:00,105.02,105.07,105.0,105.04,26079.0,98.3813,98.4281,98.3625,98.4,26079.0
2018-05-09 15:05:00,105.03,105.17,105.02,105.16,27947.0,98.3906,98.5218,98.3813,98.5124,27947.0
2018-05-09 15:10:00,105.14,105.16,105.05,105.06,19543.0,98.4937,98.5124,98.4094,98.4187,19543.0
2018-05-09 15:15:00,105.06,105.11,104.97,105.04,38994.0,98.4187,98.4656,98.3344,98.4,38994.0
2018-05-09 15:20:00,105.05,105.12,105.05,105.11,18172.0,98.4094,98.4749,98.4094,98.4656,18172.0
2018-05-09 15:25:00,105.12,105.17,105.09,105.15,30782.0,98.4749,98.5218,98.4468,98.503,30782.0
2018-05-09 15:30:00,105.17,105.22,105.17,105.19,29503.0,98.5218,98.5686,98.5218,98.5405,29503.0
2018-05-09 15:35:00,105.2,105.25,105.18,105.24,24952.0,98.5499,98.5967,98.5312,98.5874,24952.0
2018-05-09 15:40:00,105.24,105.33,105.12,105.12,39268.0,98.5874,98.6717,98.4749,98.4749,39268.0
2018-05-09 15:45:00,105.1,105.13,104.95,105.1,37311.0,98.4562,98.4843,98.3157,98.4562,37311.0
2018-05-09 15:50:00,105.1,105.21,105.08,105.12,75300.0,98.4562,98.5593,98.4375,98.4749,75300.0
2018-05-09 15:55:00,105.11,105.19,105.09,105.16,80792.0,98.4656,98.5405,98.4468,98.5124,80792.0
2018-05-10 09:30:00,106.23,107.43,106.0,107.16,92997.0,99.5148,100.6389,99.2993,100.386,92997.0
2018-05-10 09:35:00,107.04,107.68,107.03,107.65,42179.0,100.2736,100.8731,100.2642,100.845,42179.0
2018-05-10 09:40:00,107.65,107.95,107.47,107.47,32910.0,100.845,101.126,100.6764,100.6764,32910.0
2018-05-10 09:45:00,107.44,107.49,106.62,106.62,25248.0,100.6483,100.6951,99.8801,99.8801,25248.0
2018-05-10 09:50:00,106.54,106.76,106.35,106.51,26083.0,99.8052,100.0113,99.6272,99.7771,26083.0
2018-05-10 09:55:00,106.52,106.97,106.52,106.87,15486.0,99.7864,100.208,99.7864,100.1143,15486.0
2018-05-10 10:00:00,106.91,106.91,106.74,106.84,19948.0,100.1518,100.1518,99.9925,100.0862,19948.0
2018-05-10 10:05:00,106.84,106.94,106.77,106.81,19724.0,100.0862,100.1799,100.0206,100.0581,19724.0
2018-05-10 10:10:00,106.78,106.85,106.62,106.71,14186.0,100.03,100.0956,99.8801,99.9644,14186.0
2018-05-10 10:15:00,106.72,106.73,106.43,106.55,17969.0,99.9738,99.9832,99.7021,99.8145,17969.0
2018-05-10 10:20:00,106.55,106.68,106.31,106.31,15137.0,99.8145,99.9363,99.5897,99.5897,15137.0
2018-05-10 10:25:00,106.32,106.59,106.31,106.59,14090.0,99.5991,99.852,99.5897,99.852,14090.0
2018-05-10 10:30:00,106.57,106.59,106.45,106.59,11773.0,99.8333,99.852,99.7209,99.852,11773.0
2018-05-10 10:35:00,106.6,106.77,106.47,106.73,27134.0,99.8614,100.0206,99.7396,99.9832,27134.0
2018-05-10 10:40:00,106.75,106.81,106.64,106.72,12285.0,100.0019,100.0581,99.8989,99.9738,12285.0
2018-05-10 10:45:00,106.76,106.98,106.76,106.92,14568.0,100.0113,100.2174,100.0113,100.1612,14568.0
2018-05-10 10:50:00,106.92,106.92,106.69,106.83,16296.0,100.1612,100.1612,99.9457,100.0768,16296.0
2018-05-10 10:55:00,106.86,107.13,106.83,107.04,21193.0,100.105,100.3579,100.0768,100.2736,21193.0
2018-05-10 11:00:00,107.04,107.12,106.9,106.91,19347.0,100.2736,100.3485,100.1424,100.1518,19347.0
2018-05-10 11:05:00,106.95,107.21,106.95,107.16,15871.0,100.1893,100.4328,100.1893,100.386,15871.0
2018-05-10 11:10:00,107.18,107.24,107.14,107.2,16616.0,100.4047,100.4609,100.3673,100.4235,16616.0
2018-05-10 11:15:00,107.19,107.29,107.16,107.17,16256.0,100.4141,100.5078,100.386,100.3954,16256.0
2018-05-10 11:20:00,107.17,107.17,106.97,106.97,7734.0,100.3954,100.3954,100.208,100.208,7734.0
2018-05-10 11:25:00,106.98,107.01,106.73,106.8,19327.0,100.2174,100.2455,99.9832,100.0487,19327.0
2018-05-10 11:30:00,106.78,107.04,106.72,107.03,33387.0,100.03,100.2736,99.9738,100.2642,33387.0
2018-05-10 11:35:00,107.05,107.05,106.98,107.02,8038.0,100.2829,100.2829,100.2174,100.2548,8038.0
2018-05-10 11:40:00,107.01,107.03,106.96,106.99,10836.0,100.2455,100.2642,100.1986,100.2267,10836.0
2018-05-10 11:45:00,107.01,107.02,106.96,107.0,7434.0,100.2455,100.2548,100.1986,100.2361,7434.0
2018-05-10 11:50:00,107.01,107.02,106.97,106.99,7009.0,100.2455,100.2548,100.208,100.2267,7009.0
2018-05-10 11:55:00,106.97,107.08,106.97,107.02,18855.0,100.208,100.311,100.208,100.2548,18855.0
2018-05-10 12:00:00,107.03,107.26,107.03,107.25,13776.0,100.2642,100.4797,100.2642,100.4703,13776.0
2018-05-10 12:05:00,107.24,107.33,107.16,107.33,17974.0,100.4609,100.5452,100.386,100.5452,17974.0
2018-05-10 12:10:00,107.31,107.43,107.29,107.37,11477.0,100.5265,100.6389,100.5078,100.5827,11477.0
2018-05-10 12:15:00,107.36,107.4,107.35,107.38,16712.0,100.5733,100.6108,100.564,100.5921,16712.0
2018-05-10 12:20:00,107.4,107.46,107.35,107.43,14145.0,100.6108,100.667,100.564,100.6389,14145.0
2018-05-10 12:25:00,107.44,107.65,107.42,107.65,14781.0,100.6483,100.845,100.6296,100.845,14781.0
2018-05-10 12:30:00,107.64,107.76,107.64,107.7,23933.0,100.8356,100.9481,100.8356,100.8919,23933.0
2018-05-10 12:35:00,107.69,107.83,107.67,107.83,16818.0,100.8825,101.0136,100.8637,101.0136,16818.0
2018-05-10 12:40:00,107.81,107.88,107.71,107.74,18264.0,100.9949,101.0605,100.9012,100.9293,18264.0
2018-05-10 12:45:00,107.76,107.78,107.67,107.73,13311.0,100.9481,100.9668,100.8637,100.92,13311.0
2018-05-10 12:50:00,107.72,107.73,107.54,107.59,12579.0,100.9106,100.92,100.742,100.7888,12579.0
2018-05-10 12:55:00,107.6,107.6,107.54,107.54,14296.0,100.7982,100.7982,100.742,100.742,14296.0
2018-05-10 13:00:00,107.56,107.69,107.56,107.67,10732.0,100.7607,100.8825,100.7607,100.8637,10732.0
2018-05-10 13:05:00,107.68,107.68,107.62,107.66,5994.0,100.8731,100.8731,100.8169,100.8544,5994.0
2018-05-10 13:10:00,107.65,107.67,107.54,107.55,11639.0,100.845,100.8637,100.742,100.7513,11639.0
2018-05-10 13:15:00,107.57,107.68,107.55,107.68,14844.0,100.7701,100.8731,100.7513,100.8731,14844.0
2018-05-10 13:20:00,107.68,107.74,107.66,107.71,16969.0,100.8731,100.9293,100.8544,100.9012,16969.0
2018-05-10 13:25:00,107.71,107.71,107.51,107.52,14426.0,100.9012,100.9012,100.7139,100.7232,14426.0
2018-05-10 13:30:00,107.52,107.52,107.38,107.5,9206.0,100.7232,100.7232,100.5921,100.7045,9206.0
2018-05-10 13:35:00,107.47,107.53,107.43,107.48,17006.0,100.6764,100.7326,100.6389,100.6858,17006.0
2018-05-10 13:40:00,107.47,107.49,107.37,107.42,14169.0,100.6764,100.6951,100.5827,100.6296,14169.0
2018-05-10 13:45:00,107.41,107.42,107.22,107.34,33158.0,100.6202,100.6296,100.4422,100.5546,33158.0
2018-05-10 13:50:00,107.33,107.36,107.09,107.1,15022.0,100.5452,100.5733,100.3204,100.3298,15022.0
2018-05-10 13:55:00,107.09,107.22,106.9,107.11,112087.0,100.3204,100.4422,100.1424,100.3391,112087.0
2018-05-10 14:00:00,107.11,107.12,106.99,107.12,10591.0,100.3391,100.3485,100.2267,100.3485,10591.0
2018-05-10 14:05:00,107.12,107.21,107.11,107.19,9521.0,100.3485,100.4328,100.3391,100.4141,9521.0
2018-05-10 14:10:00,107.18,107.28,107.16,107.24,8337.0,100.4047,100.4984,100.386,100.4609,8337.0
2018-05-10 14:15:00,107.24,107.24,107.06,107.08,13057.0,100.4609,100.4609,100.2923,100.311,13057.0
2018-05-10 14:20:00,107.08,107.18,107.06,107.13,10802.0,100.311,100.4047,100.2923,100.3579,10802.0
2018-05-10 14:25:00,107.13,107.17,107.08,107.13,9597.0,100.3579,100.3954,100.311,100.3579,9597.0
2018-05-10 14:30:00,107.13,107.13,107.05,107.12,11878.0,100.3579,100.3579,100.2829,100.3485,11878.0
2018-05-10 14:35:00,107.1,107.14,107.0,107.02,25786.0,100.3298,100.3673,100.2361,100.2548,25786.0
2018-05-10 14:40:00,106.99,107.2,106.92,107.16,16332.0,100.2267,100.4235,100.1612,100.386,16332.0
2018-05-10 14:45:00,107.16,107.34,107.16,107.31,9077.0,100.386,100.5546,100.386,100.5265,9077.0
2018-05-10 14:50:00,107.29,107.32,107.22,107.22,9838.0,100.5078,100.5359,100.4422,100.4422,9838.0
2018-05-10 14:55:00,107.23,107.3,107.23,107.29,14430.0,100.4516,100.5171,100.4516,100.5078,14430.0
2018-05-10 15:00:00,107.31,107.4,107.25,107.31,14830.0,100.5265,100.6108,100.4703,100.5265,14830.0
2018-05-10 15:05:00,107.32,107.39,107.32,107.37,17295.0,100.5359,100.6014,100.5359,100.5827,17295.0
2018-05-10 15:10:00,107.38,107.4,107.27,107.36,14980.0,100.5921,100.6108,100.489,100.5733,14980.0
2018-05-10 15:15:00,107.37,107.4,107.29,107.36,21531.0,100.5827,100.6108,100.5078,100.5733,21531.0
2018-05-10 15:20:00,107.33,107.4,107.3,107.32,17338.0,100.5452,100.6108,100.5171,100.5359,17338.0
2018-05-10 15:25:00,107.31,107.32,107.26,107.32,19972.0,100.5265,100.5359,100.4797,100.5359,19972.0
2018-05-10 15:30:00,107.3,107.3,107.13,107.14,22594.0,100.5171,100.5171,100.3579,100.3673,22594.0
2018-05-10 15:35:00,107.14,107.18,107.09,107.14,23258.0,100.3673,100.4047,100.3204,100.3673,23258.0
2018-05-10 15:40:00,107.16,107.19,107.12,107.15,27183.0,100.386,100.4141,100.3485,100.3766,27183.0
2018-05-10 15:45:00,107.14,107.17,107.13,107.17,41439.0,100.3673,100.3954,100.3579,100.3954,41439.0
2018-05-10 15:50:00,107.17,107.28,107.15,107.15,48012.0,100.3954,100.4984,100.3766,100.3766,48012.0
2018-05-10 15:55:00,107.15,107.41,107.13,107.26,133791.0,100.3766,100.6202,100.3579,100.4797,133791.0
2018-05-11 09:30:00,107.3,107.43,106.28,106.59,55060.0,100.5171,100.6389,99.5616,99.852,55060.0
2018-05-11 09:35:00,106.66,106.92,106.43,106.68,27057.0,99.9176,100.1612,99.7021,99.9363,27057.0
2018-05-11 09:40:00,106.75,107.27,106.67,106.88,22280.0,100.0019,100.489,99.927,100.1237,22280.0
2018-05-11 09:45:00,106.88,107.14,106.78,106.92,26235.0,100.1237,100.3673,100.03,100.1612,26235.0
2018-05-11 09:50:00,106.91,106.91,106.62,106.67,21951.0,100.1518,100.1518,99.8801,99.927,21951.0
2018-05-11 09:55:00,106.62,107.1,106.61,107.1,17232.0,99.8801,100.3298,99.8708,100.3298,17232.0
2018-05-11 10:00:00,107.11,107.22,106.86,107.13,25196.0,100.3391,100.4422,100.105,100.3579,25196.0
2018-05-11 10:05:00,107.15,107.25,106.98,107.23,20360.0,100.3766,100.4703,100.2174,100.4516,20360.0
2018-05-11 10:10:00,107.27,107.37,107.12,107.28,9457.0,100.489,100.5827,100.3485,100.4984,9457.0
2018-05-11 10:15:00,107.25,107.29,107.09,107.29,16959.0,100.4703,100.5078,100.3204,100.5078,16959.0
2018-05-11 10:20:00,107.29,107.52,107.29,107.39,7813.0,100.5078,100.7232,100.5078,100.6014,7813.0
2018-05-11 10:25:00,107.38,107.48,107.28,107.48,9857.0,100.5921,100.6858,100.4984,100.6858,9857.0
2018-05-11 10:30:00,107.49,107.49,107.37,107.37,16353.0,100.6951,100.6951,100.5827,100.5827,16353.0
2018-05-11 10:35:00,107.4,107.52,107.31,107.36,9192.0,100.6108,100.7232,100.5265,100.5733,9192.0
2018-05-11 10:40:00,107.37,107.39,107.29,107.33,11652.0,100.5827,100.6014,100.5078,100.5452,11652.0
2018-05-11 10:45:00,107.29,107.4,107.26,107.32,34239.0,100.5078,100.6108,100.4797,100.5359,34239.0
2018-05-11 10:50:00,107.32,107.36,107.16,107.2,57066.0,100.5359,100.5733,100.386,100.4235,57066.0
2018-05-11 10:55:00,107.2,107.3,107.01,107.09,75269.0,100.4235,100.5171,100.2455,100.3204,75269.0
2018-05-11 11:00:00,107.14,107.25,107.14,107.25,17091.0,100.3673,100.4703,100.3673,100.4703,17091.0
2018-05-11 11:05:00,107.23,107.28,107.2,107.25,16175.0,100.4516,100.4984,100.4235,100.4703,16175.0
2018-05-11 11:10:00,107.25,107.33,107.19,107.31,12906.0,100.4703,100.5452,100.4141,100.5265,12906.0
2018-05-11 11:15:00,107.32,107.37,107.25,107.34,14200.0,100.5359,100.5827,100.4703,100.5546,14200.0
2018-05-11 11:20:00,107.35,107.38,107.3,107.32,22149.0,100.564,100.5921,100.5171,100.5359,22149.0
2018-05-11 11:25:00,107.33,107.45,107.3,107.31,15233.0,100.5452,100.6577,100.5171,100.5265,15233.0
2018-05-11 11:30:00,107.31,107.41,107.28,107.28,22733.0,100.5265,100.6202,100.4984,100.4984,22733.0
2018-05-11 11:35:00,107.32,107.39,107.31,107.36,56704.0,100.5359,100.6014,100.5265,100.5733,56704.0
2018-05-11 11:40:00,107.36,107.43,107.34,107.39,78482.0,100.5733,100.6389,100.5546,100.6014,78482.0
2018-05-11 11:45:00,107.35,107.42,107.34,107.41,34064.0,100.564,100.6296,100.5546,100.6202,34064.0
2018-05-11 11:50:00,107.4,107.46,107.32,107.45,15747.0,100.6108,100.667,100.5359,100.6577,15747.0
2018-05-11 11:55:00,107.46,107.46,107.24,107.38,243920.0,100.667,100.667,100.4609,100.5921,243920.0
2018-05-11 12:00:00,107.39,107.39,106.85,106.9,28629.0,100.6014,100.6014,100.0956,100.1424,28629.0
2018-05-11 12:05:00,106.9,106.92,106.72,106.72,21913.0,100.1424,100.1612,99.9738,99.9738,21913.0
2018-05-11 12:10:00,106.67,106.67,106.45,106.57,14028.0,99.927,99.927,99.7209,99.8333,14028.0
2018-05-11 12:15:00,106.59,106.59,106.32,106.46,11769.0,99.852,99.852,99.5991,99.7302,11769.0
2018-05-11 12:20:00,106.42,106.42,106.16,106.16,20545.0,99.6928,99.6928,99.4492,99.4492,20545.0
2018-05-11 12:25:00,106.16,106.34,106.07,106.28,16896.0,99.4492,99.6178,99.3649,99.5616,16896.0
2018-05-11 12:30:00,106.32,106.74,106.32,106.73,21588.0,99.5991,99.9925,99.5991,99.9832,21588.0
2018-05-11 12:35:00,106.72,106.81,106.61,106.81,8604.0,99.9738,100.0581,99.8708,100.0581,8604.0
2018-05-11 12:40:00,106.83,106.87,106.66,106.66,5024.0,100.0768,100.1143,99.9176,99.9176,5024.0
2018-05-11 12:45:00,106.66,106.71,106.55,106.58,7023.0,99.9176,99.9644,99.8145,99.8427,7023.0
2018-05-11 12:50:00,106.56,106.64,106.54,106.64,8065.0,99.8239,99.8989,99.8052,99.8989,8065.0
2018-05-11 12:55:00,106.64,106.71,106.57,106.67,29845.0,99.8989,99.9644,99.8333,99.927,29845.0
2018-05-11 13:00:00,106.68,106.79,106.63,106.76,8163.0,99.9363,100.0394,99.8895,100.0113,8163.0
2018-05-11 13:05:00,106.76,106.91,106.75,106.9,21730.0,100.0113,100.1518,100.0019,100.1424,21730.0
2018-05-11 13:10:00,106.89,106.93,106.88,106.91,11531.0,100.1331,100.1705,100.1237,100.1518,11531.0
2018-05-11 13:15:00,106.89,106.89,106.54,106.54,7368.0,100.1331,100.1331,99.8052,99.8052,7368.0
2018-05-11 13:20:00,106.55,106.58,106.49,106.51,5863.0,99.8145,99.8427,99.7583,99.7771,5863.0
2018-05-11 13:25:00,106.51,106.62,106.48,106.61,5600.0,99.7771,99.8801,99.749,99.8708,5600.0
2018-05-11 13:30:00,106.61,106.62,106.55,106.61,5010.0,99.8708,99.8801,99.8145,99.8708,5010.0
2018-05-11 13:35:00,106.6,106.61,106.56,106.59,7100.0,99.8614,99.8708,99.8239,99.852,7100.0
2018-05-11 13:40:00,106.57,106.57,106.42,106.44,3791.0,99.8333,99.8333,99.6928,99.7115,3791.0
2018-05-11 13:45:00,106.42,106.59,106.42,106.55,6687.0,99.6928,99.852,99.6928,99.8145,6687.0
2018-05-11 13:50:00,106.58,106.71,106.57,106.65,6939.0,99.8427,99.9644,99.8333,99.9082,6939.0
2018-05-11 13:55:00,106.64,106.67,106.62,106.66,6120.0,99.8989,99.927,99.8801,99.9176,6120.0
2018-05-11 14:00:00,106.66,106.66,106.52,106.52,7496.0,99.9176,99.9176,99.7864,99.7864,7496.0
2018-05-11 14:05:00,106.53,106.53,106.45,106.45,5550.0,99.7958,99.7958,99.7209,99.7209,5550.0
2018-05-11 14:10:00,106.46,106.56,106.45,106.49,9888.0,99.7302,99.8239,99.7209,99.7583,9888.0
2018-05-11 14:15:00,106.48,106.54,106.39,106.47,10813.0,99.749,99.8052,99.6647,99.7396,10813.0
2018-05-11 14:20:00,106.48,106.66,106.48,106.61,6704.0,99.749,99.9176,99.749,99.8708,6704.0
2018-05-11 14:25:00,106.6,106.65,106.59,106.64,20032.0,99.8614,99.9082,99.852,99.8989,20032.0
2018-05-11 14:30:00,106.64,106.69,106.58,106.68,9547.0,99.8989,99.9457,99.8427,99.9363,9547.0
2018-05-11 14:35:00,106.7,106.78,106.65,106.78,5400.0,99.9551,100.03,99.9082,100.03,5400.0
2018-05-11 14:40:00,106.77,106.78,106.74,106.74,9056.0,100.0206,100.03,99.9925,99.9925,9056.0
2018-05-11 14:45:00,106.75,106.83,106.74,106.8,11240.0,100.0019,100.0768,99.9925,100.0487,11240.0
2018-05-11 14:50:00,106.78,106.79,106.74,106.77,13385.0,100.03,100.0394,99.9925,100.0206,13385.0
2018-05-11 14:55:00,106.77,106.86,106.74,106.86,8252.0,100.0206,100.105,99.9925,100.105,8252.0
2018-05-11 15:00:00,106.85,106.92,106.83,106.9,7660.0,100.0956,100.1612,100.0768,100.1424,7660.0
2018-05-11 15:05:00,106.9,107.02,106.83,107.0,16564.0,100.1424,100.2548,100.0768,100.2361,16564.0
2018-05-11 15:10:00,106.98,107.01,106.88,106.9,10330.0,100.2174,100.2455,100.1237,100.1424,10330.0
2018-05-11 15:15:00,106.89,106.92,106.83,106.9,10346.0,100.1331,100.1612,100.0768,100.1424,10346.0
2018-05-11 15:20:00,106.9,106.9,106.79,106.87,9406.0,100.1424,100.1424,100.0394,100.1143,9406.0
2018-05-11 15:25:00,106.87,106.91,106.86,106.89,9936.0,100.1143,100.1518,100.105,100.1331,9936.0
2018-05-11 15:30:00,106.87,107.0,106.86,106.99,13491.0,100.1143,100.2361,100.105,100.2267,13491.0
2018-05-11 15:35:00,107.0,107.15,106.98,107.15,18539.0,100.2361,100.3766,100.2174,100.3766,18539.0
2018-05-11 15:40:00,107.13,107.21,107.04,107.04,35734.0,100.3579,100.4328,100.2736,100.2736,35734.0
2018-05-11 15:45:00,107.04,107.05,106.92,106.94,34026.0,100.2736,100.2829,100.1612,100.1799,34026.0
2018-05-11 15:50:00,106.94,106.99,106.88,106.99,43446.0,100.1799,100.2267,100.1237,100.2267,43446.0
2018-05-11 15:55:00,106.97,107.05,106.86,107.02,204719.0,100.208,100.2829,100.105,100.2548,204719.0
2018-05-14 09:30:00,107.0,107.32,106.33,106.42,46892.0,100.2361,100.5359,99.6085,99.6928,46892.0
2018-05-14 09:35:00,106.42,106.63,106.12,106.12,27343.0,99.6928,99.8895,99.4117,99.4117,27343.0
2018-05-14 09:40:00,106.1,106.43,106.06,106.42,24262.0,99.393,99.7021,99.3555,99.6928,24262.0
2018-05-14 09:45:00,106.45,106.45,106.24,106.24,10076.0,99.7209,99.7209,99.5241,99.5241,10076.0
2018-05-14 09:50:00,106.24,106.38,106.13,106.34,16019.0,99.5241,99.6553,99.4211,99.6178,16019.0
2018-05-14 09:55:00,106.34,106.35,106.15,106.16,19539.0,99.6178,99.6272,99.4398,99.4492,19539.0
2018-05-14 10:00:00,106.15,106.71,106.1,106.64,23047.0,99.4398,99.9644,99.393,99.8989,23047.0
2018-05-14 10:05:00,106.63,106.89,106.5,106.89,22200.0,99.8895,100.1331,99.7677,100.1331,22200.0
2018-05-14 10:10:00,106.93,106.97,106.84,106.97,17820.0,100.1705,100.208,100.0862,100.208,17820.0
2018-05-14 10:15:00,106.99,107.13,106.95,107.13,20744.0,100.2267,100.3579,100.1893,100.3579,20744.0
2018-05-14 10:20:00,107.14,107.16,107.03,107.05,10099.0,100.3673,100.386,100.2642,100.2829,10099.0
2018-05-14 10:25:00,107.06,107.22,107.06,107.13,17059.0,100.2923,100.4422,100.2923,100.3579,17059.0
2018-05-14 10:30:00,107.14,107.33,107.14,107.31,8886.0,100.3673,100.5452,100.3673,100.5265,8886.0
2018-05-14 10:35:00,107.33,107.39,107.23,107.23,10023.0,100.5452,100.6014,100.4516,100.4516,10023.0
2018-05-14 10:40:00,107.21,107.25,107.07,107.07,5178.0,100.4328,100.4703,100.3017,100.3017,5178.0
2018-05-14 10:45:00,107.04,107.19,107.04,107.1,5850.0,100.2736,100.4141,100.2736,100.3298,5850.0
2018-05-14 10:50:00,107.1,107.1,107.0,107.06,14956.0,100.3298,100.3298,100.2361,100.2923,14956.0
2018-05-14 10:55:00,107.07,107.12,106.87,106.87,13102.0,100.3017,100.3485,100.1143,100.1143,13102.0
2018-05-14 11:00:00,106.86,106.91,106.69,106.75,9050.0,100.105,100.1518,99.9457,100.0019,9050.0
2018-05-14 11:05:00,106.75,106.83,106.72,106.83,6470.0,100.0019,100.0768,99.9738,100.0768,6470.0
2018-05-14 11:10:00,106.85,107.02,106.84,106.98,8150.0,100.0956,100.2548,100.0862,100.2174,8150.0
2018-05-14 11:15:00,107.0,107.18,107.0,107.15,8414.0,100.2361,100.4047,100.2361,100.3766,8414.0
2018-05-14 11:20:00,107.19,107.32,107.17,107.28,22740.0,100.4141,100.5359,100.3954,100.4984,22740.0
2018-05-14 11:25:00,107.22,107.45,107.2,107.42,10275.0,100.4422,100.6577,100.4235,100.6296,10275.0
2018-05-14 11:30:00,107.39,107.52,107.35,107.48,9535.0,100.6014,100.7232,100.564,100.6858,9535.0
2018-05-14 11:35:00,107.44,107.49,107.43,107.48,6884.0,100.6483,100.6951,100.6389,100.6858,6884.0
2018-05-14 11:40:00,107.43,107.45,107.17,107.3,9421.0,100.6389,100.6577,100.3954,100.5171,9421.0
2018-05-14 11:45:00,107.29,107.29,107.17,107.19,4492.0,100.5078,100.5078,100.3954,100.4141,4492.0
2018-05-14 11:50:00,107.22,107.22,107.06,107.17,4569.0,100.4422,100.4422,100.2923,100.3954,4569.0
2018-05-14 11:55:00,107.18,107.2,107.1,107.17,3074.0,100.4047,100.4235,100.3298,100.3954,3074.0
2018-05-14 12:00:00,107.12,107.38,107.12,107.17,6758.0,100.3485,100.5921,100.3485,100.3954,6758.0
2018-05-14 12:05:00,107.12,107.23,107.12,107.14,4528.0,100.3485,100.4516,100.3485,100.3673,4528.0
2018-05-14 12:10:00,107.15,107.17,107.05,107.13,6062.0,100.3766,100.3954,100.2829,100.3579,6062.0
2018-05-14 12:15:00,107.14,107.18,107.0,107.07,14974.0,100.3673,100.4047,100.2361,100.3017,14974.0
2018-05-14 12:20:00,107.09,107.23,107.09,107.23,5983.0,100.3204,100.4516,100.3204,100.4516,5983.0
2018-05-14 12:25:00,107.21,107.26,107.18,107.23,2534.0,100.4328,100.4797,100.4047,100.4516,2534.0
2018-05-14 12:30:00,107.21,107.28,107.17,107.19,5835.0,100.4328,100.4984,100.3954,100.4141,5835.0
2018-05-14 12:35:00,107.18,107.19,107.11,107.11,1747.0,100.4047,100.4141,100.3391,100.3391,1747.0
2018-05-14 12:40:00,107.14,107.21,107.08,107.21,5383.0,100.3673,100.4328,100.311,100.4328,5383.0
2018-05-14 12:45:00,107.19,107.23,107.17,107.22,4638.0,100.4141,100.4516,100.3954,100.4422,4638.0
2018-05-14 12:50:00,107.19,107.19,107.04,107.04,5030.0,100.4141,100.4141,100.2736,100.2736,5030.0
2018-05-14 12:55:00,107.04,107.05,106.91,107.02,13146.0,100.2736,100.2829,100.1518,100.2548,13146.0
2018-05-14 13:00:00,107.03,107.04,106.87,106.92,8875.0,100.2642,100.2736,100.1143,100.1612,8875.0
2018-05-14 13:05:00,106.93,107.04,106.92,107.0,8778.0,100.1705,100.2736,100.1612,100.2361,8778.0
2018-05-14 13:10:00,107.0,107.01,106.9,106.91,7658.0,100.2361,100.2455,100.1424,100.1518,7658.0
2018-05-14 13:15:00,106.94,107.02,106.94,106.98,13893.0,100.1799,100.2548,100.1799,100.2174,13893.0
2018-05-14 13:20:00,106.95,107.0,106.94,106.94,5849.0,100.1893,100.2361,100.1799,100.1799,5849.0
2018-05-14 13:25:00,106.94,106.96,106.87,106.87,9129.0,100.1799,100.1986,100.1143,100.1143,9129.0
2018-05-14 13:30:00,106.9,106.91,106.85,106.9,8627.0,100.1424,100.1518,100.0956,100.1424,8627.0
2018-05-14 13:35:00,106.91,107.05,106.9,107.04,9710.0,100.1518,100.2829,100.1424,100.2736,9710.0
2018-05-14 13:40:00,107.04,107.04,106.99,107.0,6333.0,100.2736,100.2736,100.2267,100.2361,6333.0
2018-05-14 13:45:00,107.04,107.17,107.02,107.1,10681.0,100.2736,100.3954,100.2548,100.3298,10681.0
2018-05-14 13:50:00,107.12,107.15,107.05,107.14,6001.0,100.3485,100.3766,100.2829,100.3673,6001.0
2018-05-14 13:55:00,107.13,107.31,107.12,107.26,13813.0,100.3579,100.5265,100.3485,100.4797,13813.0
2018-05-14 14:00:00,107.25,107.3,107.17,107.3,13849.0,100.4703,100.5171,100.3954,100.5171,13849.0
2018-05-14 14:05:00,107.26,107.35,107.18,107.2,5956.0,100.4797,100.564,100.4047,100.4235,5956.0
2018-05-14 14:10:00,107.2,107.24,107.14,107.24,7288.0,100.4235,100.4609,100.3673,100.4609,7288.0
2018-05-14 14:15:00,107.22,107.24,107.1,107.19,4585.0,100.4422,100.4609,100.3298,100.4141,4585.0
2018-05-14 14:20:00,107.18,107.22,107.09,107.13,6781.0,100.4047,100.4422,100.3204,100.3579,6781.0
2018-05-14 14:25:00,107.13,107.27,107.13,107.27,11199.0,100.3579,100.489,100.3579,100.489,11199.0
2018-05-14 14:30:00,107.24,107.31,107.24,107.29,5454.0,100.4609,100.5265,100.4609,100.5078,5454.0
2018-05-14 14:35:00,107.27,107.31,107.23,107.28,17235.0,100.489,100.5265,100.4516,100.4984,17235.0
2018-05-14 14:40:00,107.26,107.31,107.22,107.31,8534.0,100.4797,100.5265,100.4422,100.5265,8534.0
2018-05-14 14:45:00,107.31,107.32,107.2,107.2,5708.0,100.5265,100.5359,100.4235,100.4235,5708.0
2018-05-14 14:50:00,107.15,107.23,107.15,107.21,10164.0,100.3766,100.4516,100.3766,100.4328,10164.0
2018-05-14 14:55:00,107.21,107.23,107.18,107.18,5444.0,100.4328,100.4516,100.4047,100.4047,5444.0
2018-05-14 15:00:00,107.18,107.2,107.13,107.18,8427.0,100.4047,100.4235,100.3579,100.4047,8427.0
2018-05-14 15:05:00,107.18,107.18,107.05,107.07,7300.0,100.4047,100.4047,100.2829,100.3017,7300.0
2018-05-14 15:10:00,107.07,107.19,107.07,107.16,12214.0,100.3017,100.4141,100.3017,100.386,12214.0
2018-05-14 15:15:00,107.14,107.15,107.02,107.04,8119.0,100.3673,100.3766,100.2548,100.2736,8119.0
2018-05-14 15:20:00,107.01,107.11,107.01,107.1,9019.0,100.2455,100.3391,100.2455,100.3298,9019.0
2018-05-14 15:25:00,107.08,107.12,107.06,107.1,14545.0,100.311,100.3485,100.2923,100.3298,14545.0
2018-05-14 15:30:00,107.1,107.17,107.07,107.1,21993.0,100.3298,100.3954,100.3017,100.3298,21993.0
2018-05-14 15:35:00,107.1,107.15,107.08,107.12,16525.0,100.3298,100.3766,100.311,100.3485,16525.0
2018-05-14 15:40:00,107.13,107.19,107.13,107.17,15268.0,100.3579,100.4141,100.3579,100.3954,15268.0
2018-05-14 15:45:00,107.17,107.17,107.1,107.12,25426.0,100.3954,100.3954,100.3298,100.3485,25426.0
2018-05-14 15:50:00,107.11,107.2,107.09,107.13,30971.0,100.3391,100.4235,100.3204,100.3579,30971.0
2018-05-14 15:55:00,107.12,107.14,107.08,107.14,72708.0,100.3485,100.3673,100.311,100.3673,72708.0
2018-05-15 09:30:00,106.75,107.45,106.75,107.11,48222.0,100.0019,100.6577,100.0019,100.3391,48222.0
2018-05-15 09:35:00,107.08,107.25,106.93,107.03,28624.0,100.311,100.4703,100.1705,100.2642,28624.0
2018-05-15 09:40:00,107.03,107.15,106.69,106.85,43211.0,100.2642,100.3766,99.9457,100.0956,43211.0
2018-05-15 09:45:00,106.87,107.13,106.86,106.91,38634.0,100.1143,100.3579,100.105,100.1518,38634.0
2018-05-15 09:50:00,106.97,107.02,106.68,106.78,28726.0,100.208,100.2548,99.9363,100.03,28726.0
2018-05-15 09:55:00,106.79,106.83,106.71,106.74,41670.0,100.0394,100.0768,99.9644,99.9925,41670.0
2018-05-15 10:00:00,106.74,106.8,106.62,106.65,87624.0,99.9925,100.0487,99.8801,99.9082,87624.0
2018-05-15 10:05:00,106.65,106.75,106.62,106.66,22102.0,99.9082,100.0019,99.8801,99.9176,22102.0
2018-05-15 10:10:00,106.68,106.87,106.58,106.58,24730.0,99.9363,100.1143,99.8427,99.8427,24730.0
2018-05-15 10:15:00,106.61,106.62,106.34,106.44,17524.0,99.8708,99.8801,99.6178,99.7115,17524.0
2018-05-15 10:20:00,106.42,106.43,106.29,106.36,14229.0,99.6928,99.7021,99.571,99.6366,14229.0
2018-05-15 10:25:00,106.33,106.33,106.15,106.2,13350.0,99.6085,99.6085,99.4398,99.4867,13350.0
2018-05-15 10:30:00,106.2,106.38,106.16,106.16,11205.0,99.4867,99.6553,99.4492,99.4492,11205.0
2018-05-15 10:35:00,106.19,106.66,106.19,106.59,14838.0,99.4773,99.9176,99.4773,99.852,14838.0
2018-05-15 10:40:00,106.63,106.65,106.28,106.38,13730.0,99.8895,99.9082,99.5616,99.6553,13730.0
2018-05-15 10:45:00,106.38,106.38,106.27,106.29,6602.0,99.6553,99.6553,99.5522,99.571,6602.0
2018-05-15 10:50:00,106.29,106.54,106.23,106.45,9280.0,99.571,99.8052,99.5148,99.7209,9280.0
2018-05-15 10:55:00,106.42,106.49,106.26,106.34,6237.0,99.6928,99.7583,99.5429,99.6178,6237.0
2018-05-15 11:00:00,106.4,106.58,106.4,106.58,6503.0,99.674,99.8427,99.674,99.8427,6503.0
2018-05-15 11:05:00,106.57,106.63,106.47,106.57,10401.0,99.8333,99.8895,99.7396,99.8333,10401.0
2018-05-15 11:10:00,106.54,106.6,106.5,106.52,7817.0,99.8052,99.8614,99.7677,99.7864,7817.0
2018-05-15 11:15:00,106.5,106.54,106.44,106.48,5902.0,99.7677,99.8052,99.7115,99.749,5902.0
2018-05-15 11:20:00,106.49,106.6,106.43,106.59,10211.0,99.7583,99.8614,99.7021,99.852,10211.0
2018-05-15 11:25:00,106.57,106.62,106.49,106.62,10064.0,99.8333,99.8801,99.7583,99.8801,10064.0
2018-05-15 11:30:00,106.67,106.88,106.67,106.76,17423.0,99.927,100.1237,99.927,100.0113,17423.0
2018-05-15 11:35:00,106.7,106.72,106.56,106.56,10675.0,99.9551,99.9738,99.8239,99.8239,10675.0
2018-05-15 11:40:00,106.58,106.66,106.56,106.65,8170.0,99.8427,99.9176,99.8239,99.9082,8170.0
2018-05-15 11:45:00,106.6,106.74,106.57,106.68,9164.0,99.8614,99.9925,99.8333,99.9363,9164.0
2018-05-15 11:50:00,106.69,106.86,106.61,106.65,27485.0,99.9457,100.105,99.8708,99.9082,27485.0
2018-05-15 11:55:00,106.66,106.68,106.45,106.47,7844.0,99.9176,99.9363,99.7209,99.7396,7844.0
2018-05-15 12:00:00,106.52,106.54,106.27,106.31,8095.0,99.7864,99.8052,99.5522,99.5897,8095.0
2018-05-15 12:05:00,106.27,106.34,106.2,106.33,7185.0,99.5522,99.6178,99.4867,99.6085,7185.0
2018-05-15 12:10:00,106.33,106.43,106.3,106.43,11602.0,99.6085,99.7021,99.5804,99.7021,11602.0
2018-05-15 12:15:00,106.46,106.46,106.3,106.3,3380.0,99.7302,99.7302,99.5804,99.5804,3380.0
2018-05-15 12:20:00,106.3,106.37,106.29,106.33,12120.0,99.5804,99.6459,99.571,99.6085,12120.0
2018-05-15 12:25:00,106.34,106.42,106.27,106.38,9043.0,99.6178,99.6928,99.5522,99.6553,9043.0
2018-05-15 12:30:00,106.39,106.43,106.31,106.35,12622.0,99.6647,99.7021,99.5897,99.6272,12622.0
2018-05-15 12:35:00,106.33,106.35,106.3,106.31,5881.0,99.6085,99.6272,99.5804,99.5897,5881.0
2018-05-15 12:40:00,106.3,106.36,106.27,106.36,19218.0,99.5804,99.6366,99.5522,99.6366,19218.0
2018-05-15 12:45:00,106.34,106.55,106.34,106.48,15195.0,99.6178,99.8145,99.6178,99.749,15195.0
2018-05-15 12:50:00,106.45,106.46,106.34,106.38,12138.0,99.7209,99.7302,99.6178,99.6553,12138.0
2018-05-15 12:55:00,106.37,106.46,106.36,106.38,13397.0,99.6459,99.7302,99.6366,99.6553,13397.0
2018-05-15 13:00:00,106.39,106.42,106.3,106.42,12470.0,99.6647,99.6928,99.5804,99.6928,12470.0
2018-05-15 13:05:00,106.42,106.47,106.39,106.45,7503.0,99.6928,99.7396,99.6647,99.7209,7503.0
2018-05-15 13:10:00,106.43,106.48,106.42,106.46,6144.0,99.7021,99.749,99.6928,99.7302,6144.0
2018-05-15 13:15:00,106.47,106.49,106.43,106.48,7383.0,99.7396,99.7583,99.7021,99.749,7383.0
2018-05-15 13:20:00,106.49,106.5,106.42,106.46,13551.0,99.7583,99.7677,99.6928,99.7302,13551.0
2018-05-15 13:25:00,106.46,106.53,106.45,106.51,9723.0,99.7302,99.7958,99.7209,99.7771,9723.0
2018-05-15 13:30:00,106.5,106.52,106.43,106.5,11589.0,99.7677,99.7864,99.7021,99.7677,11589.0
2018-05-15 13:35:00,106.46,106.52,106.43,106.49,12303.0,99.7302,99.7864,99.7021,99.7583,12303.0
2018-05-15 13:40:00,106.47,106.52,106.44,106.52,8794.0,99.7396,99.7864,99.7115,99.7864,8794.0
2018-05-15 13:45:00,106.53,106.56,106.49,106.54,15839.0,99.7958,99.8239,99.7583,99.8052,15839.0
2018-05-15 13:50:00,106.54,106.55,106.52,106.55,8073.0,99.8052,99.8145,99.7864,99.8145,8073.0
2018-05-15 13:55:00,106.54,106.55,106.32,106.37,14900.0,99.8052,99.8145,99.5991,99.6459,14900.0
2018-05-15 14:00:00,106.36,106.49,106.35,106.49,10797.0,99.6366,99.7583,99.6272,99.7583,10797.0
2018-05-15 14:05:00,106.47,106.48,106.41,106.42,13200.0,99.7396,99.749,99.6834,99.6928,13200.0
2018-05-15 14:10:00,106.45,106.51,106.44,106.49,25893.0,99.7209,99.7771,99.7115,99.7583,25893.0
2018-05-15 14:15:00,106.49,106.53,106.48,106.53,13025.0,99.7583,99.7958,99.749,99.7958,13025.0
2018-05-15 14:20:00,106.52,106.64,106.49,106.6,20736.0,99.7864,99.8989,99.7583,99.8614,20736.0
2018-05-15 14:25:00,106.63,106.75,106.44,106.68,17617.0,99.8895,100.0019,99.7115,99.9363,17617.0
2018-05-15 14:30:00,106.66,106.73,106.63,106.67,52181.0,99.9176,99.9832,99.8895,99.927,52181.0
2018-05-15 14:35:00,106.69,106.71,106.5,106.55,22989.0,99.9457,99.9644,99.7677,99.8145,22989.0
2018-05-15 14:40:00,106.55,106.58,106.5,106.55,24421.0,99.8145,99.8427,99.7677,99.8145,24421.0
2018-05-15 14:45:00,106.53,106.55,106.43,106.48,21613.0,99.7958,99.8145,99.7021,99.749,21613.0
2018-05-15 14:50:00,106.47,106.48,106.33,106.46,14724.0,99.7396,99.749,99.6085,99.7302,14724.0
2018-05-15 14:55:00,106.53,106.54,106.36,106.43,10898.0,99.7958,99.8052,99.6366,99.7021,10898.0
2018-05-15 15:00:00,106.44,106.46,106.37,106.38,12526.0,99.7115,99.7302,99.6459,99.6553,12526.0
2018-05-15 15:05:00,106.39,106.41,106.25,106.27,16441.0,99.6647,99.6834,99.5335,99.5522,16441.0
2018-05-15 15:10:00,106.28,106.31,106.24,106.27,14658.0,99.5616,99.5897,99.5241,99.5522,14658.0
2018-05-15 15:15:00,106.26,106.54,106.26,106.46,25900.0,99.5429,99.8052,99.5429,99.7302,25900.0
2018-05-15 15:20:00,106.46,106.5,106.3,106.34,17044.0,99.7302,99.7677,99.5804,99.6178,17044.0
2018-05-15 15:25:00,106.3,106.4,106.29,106.36,16851.0,99.5804,99.674,99.571,99.6366,16851.0
2018-05-15 15:30:00,106.34,106.46,106.34,106.43,20565.0,99.6178,99.7302,99.6178,99.7021,20565.0
2018-05-15 15:35:00,106.44,106.48,106.4,106.4,77445.0,99.7115,99.749,99.674,99.674,77445.0
2018-05-15 15:40:00,106.41,106.45,106.38,106.45,36185.0,99.6834,99.7209,99.6553,99.7209,36185.0
2018-05-15 15:45:00,106.42,106.5,106.38,106.47,44479.0,99.6928,99.7677,99.6553,99.7396,44479.0
2018-05-15 15:50:00,106.47,106.66,106.47,106.6,43968.0,99.7396,99.9176,99.7396,99.8614,43968.0
2018-05-15 15:55:00,106.61,106.7,106.52,106.63,87489.0,99.8708,99.9551,99.7864,99.8895,87489.0
2018-05-16 09:30:00,106.59,106.76,106.48,106.69,26234.0,99.852,100.0113,99.749,99.9457,26234.0
2018-05-16 09:35:00,106.67,107.11,106.66,106.93,8641.0,99.927,100.3391,99.9176,100.1705,8641.0
2018-05-16 09:40:00,106.85,107.01,106.63,106.85,4459.0,100.0956,100.2455,99.8895,100.0956,4459.0
2018-05-16 09:45:00,106.88,107.16,106.86,107.14,6500.0,100.1237,100.386,100.105,100.3673,6500.0
2018-05-16 09:50:00,107.14,107.41,107.08,107.41,30303.0,100.3673,100.6202,100.311,100.6202,30303.0
2018-05-16 09:55:00,107.4,107.57,107.3,107.47,18844.0,100.6108,100.7701,100.5171,100.6764,18844.0
2018-05-16 10:00:00,107.5,107.62,107.39,107.51,14143.0,100.7045,100.8169,100.6014,100.7139,14143.0
2018-05-16 10:05:00,107.53,107.55,107.42,107.47,22912.0,100.7326,100.7513,100.6296,100.6764,22912.0
2018-05-16 10:10:00,107.46,107.47,107.31,107.43,13259.0,100.667,100.6764,100.5265,100.6389,13259.0
2018-05-16 10:15:00,107.41,107.62,107.38,107.61,8055.0,100.6202,100.8169,100.5921,100.8075,8055.0
2018-05-16 10:20:00,107.59,107.77,107.52,107.73,8005.0,100.7888,100.9574,100.7232,100.92,8005.0
2018-05-16 10:25:00,107.71,107.74,107.56,107.6,10672.0,100.9012,100.9293,100.7607,100.7982,10672.0
2018-05-16 10:30:00,107.6,107.65,107.51,107.61,14029.0,100.7982,100.845,100.7139,100.8075,14029.0
2018-05-16 10:35:00,107.61,107.67,107.46,107.46,15267.0,100.8075,100.8637,100.667,100.667,15267.0
2018-05-16 10:40:00,107.47,107.49,107.3,107.4,17337.0,100.6764,100.6951,100.5171,100.6108,17337.0
2018-05-16 10:45:00,107.4,107.72,107.4,107.72,7427.0,100.6108,100.9106,100.6108,100.9106,7427.0
2018-05-16 10:50:00,107.7,107.86,107.7,107.85,14023.0,100.8919,101.0417,100.8919,101.0324,14023.0
2018-05-16 10:55:00,107.9,107.91,107.85,107.89,9750.0,101.0792,101.0886,101.0324,101.0698,9750.0
2018-05-16 11:00:00,107.89,107.89,107.84,107.89,25348.0,101.0698,101.0698,101.023,101.0698,25348.0
2018-05-16 11:05:00,107.86,108.03,107.86,107.9,77750.0,101.0417,101.201,101.0417,101.0792,77750.0
2018-05-16 11:10:00,107.95,108.29,107.95,108.29,13897.0,101.126,101.4446,101.126,101.4446,13897.0
2018-05-16 11:15:00,108.29,108.48,108.29,108.48,17462.0,101.4446,101.6225,101.4446,101.6225,17462.0
2018-05-16 11:20:00,108.47,108.51,108.27,108.27,19349.0,101.6132,101.6506,101.4258,101.4258,19349.0
2018-05-16 11:25:00,108.3,108.54,108.3,108.5,28113.0,101.4539,101.6788,101.4539,101.6413,28113.0
2018-05-16 11:30:00,108.52,108.54,108.18,108.29,24337.0,101.66,101.6788,101.3415,101.4446,24337.0
2018-05-16 11:35:00,108.28,108.31,108.08,108.08,10025.0,101.4352,101.4633,101.2478,101.2478,10025.0
2018-05-16 11:40:00,108.08,108.11,107.96,108.01,12986.0,101.2478,101.2759,101.1354,101.1823,12986.0
2018-05-16 11:45:00,107.99,108.25,107.99,108.23,7391.0,101.1635,101.4071,101.1635,101.3883,7391.0
2018-05-16 11:50:00,108.25,108.36,108.22,108.29,12913.0,101.4071,101.5101,101.379,101.4446,12913.0
2018-05-16 11:55:00,108.29,108.44,108.25,108.44,15975.0,101.4446,101.5851,101.4071,101.5851,15975.0
2018-05-16 12:00:00,108.43,108.44,108.37,108.43,10384.0,101.5757,101.5851,101.5195,101.5757,10384.0
2018-05-16 12:05:00,108.44,108.54,108.36,108.42,14824.0,101.5851,101.6788,101.5101,101.5663,14824.0
2018-05-16 12:10:00,108.42,108.53,108.42,108.51,6770.0,101.5663,101.6694,101.5663,101.6506,6770.0
2018-05-16 12:15:00,108.51,108.53,108.43,108.47,9952.0,101.6506,101.6694,101.5757,101.6132,9952.0
2018-05-16 12:20:00,108.48,108.51,108.43,108.46,6754.0,101.6225,101.6506,101.5757,101.6038,6754.0
2018-05-16 12:25:00,108.46,108.59,108.45,108.53,10387.0,101.6038,101.7256,101.5944,101.6694,10387.0
2018-05-16 12:30:00,108.58,108.69,108.56,108.58,9681.0,101.7162,101.8193,101.6975,101.7162,9681.0
2018-05-16 12:35:00,108.59,108.63,108.53,108.58,7387.0,101.7256,101.7631,101.6694,101.7162,7387.0
2018-05-16 12:40:00,108.61,108.64,108.55,108.62,12391.0,101.7443,101.7724,101.6881,101.7537,12391.0
2018-05-16 12:45:00,108.63,108.64,108.54,108.54,8115.0,101.7631,101.7724,101.6788,101.6788,8115.0
2018-05-16 12:50:00,108.58,108.59,108.35,108.36,14715.0,101.7162,101.7256,101.5008,101.5101,14715.0
2018-05-16 12:55:00,108.37,108.38,108.31,108.36,15340.0,101.5195,101.5289,101.4633,101.5101,15340.0
2018-05-16 13:00:00,108.36,108.36,108.32,108.33,9685.0,101.5101,101.5101,101.4727,101.482,9685.0
2018-05-16 13:05:00,108.33,108.34,108.27,108.33,13889.0,101.482,101.4914,101.4258,101.482,13889.0
2018-05-16 13:10:00,108.32,108.33,108.24,108.26,6495.0,101.4727,101.482,101.3977,101.4165,6495.0
2018-05-16 13:15:00,108.28,108.28,108.24,108.27,6607.0,101.4352,101.4352,101.3977,101.4258,6607.0
2018-05-16 13:20:00,108.25,108.34,108.25,108.29,10672.0,101.4071,101.4914,101.4071,101.4446,10672.0
2018-05-16 13:25:00,108.29,108.32,108.26,108.27,11949.0,101.4446,101.4727,101.4165,101.4258,11949.0
2018-05-16 13:30:00,108.3,108.46,108.3,108.46,10449.0,101.4539,101.6038,101.4539,101.6038,10449.0
2018-05-16 13:35:00,108.44,108.47,108.42,108.46,7813.0,101.5851,101.6132,101.5663,101.6038,7813.0
2018-05-16 13:40:00,108.46,108.54,108.45,108.52,12274.0,101.6038,101.6788,101.5944,101.66,12274.0
2018-05-16 13:45:00,108.52,108.54,108.5,108.54,14223.0,101.66,101.6788,101.6413,101.6788,14223.0
2018-05-16 13:50:00,108.54,108.64,108.48,108.63,63003.0,101.6788,101.7724,101.6225,101.7631,63003.0
2018-05-16 13:55:00,108.62,108.71,108.53,108.6,18591.0,101.7537,101.838,101.6694,101.735,18591.0
2018-05-16 14:00:00,108.61,108.66,108.54,108.54,15120.0,101.7443,101.7912,101.6788,101.6788,15120.0
2018-05-16 14:05:00,108.53,108.58,108.47,108.48,10768.0,101.6694,101.7162,101.6132,101.6225,10768.0
2018-05-16 14:10:00,108.5,108.52,108.47,108.5,8599.0,101.6413,101.66,101.6132,101.6413,8599.0
2018-05-16 14:15:00,108.49,108.49,108.4,108.41,7668.0,101.6319,101.6319,101.5476,101.557,7668.0
2018-05-16 14:20:00,108.41,108.43,108.28,108.31,7092.0,101.557,101.5757,101.4352,101.4633,7092.0
2018-05-16 14:25:00,108.29,108.31,108.25,108.26,14018.0,101.4446,101.4633,101.4071,101.4165,14018.0
2018-05-16 14:30:00,108.26,108.28,108.22,108.24,16645.0,101.4165,101.4352,101.379,101.3977,16645.0
2018-05-16 14:35:00,108.21,108.32,108.1,108.3,24431.0,101.3696,101.4727,101.2666,101.4539,24431.0
2018-05-16 14:40:00,108.29,108.38,108.28,108.35,21187.0,101.4446,101.5289,101.4352,101.5008,21187.0
2018-05-16 14:45:00,108.37,108.46,108.35,108.45,17535.0,101.5195,101.6038,101.5008,101.5944,17535.0
2018-05-16 14:50:00,108.46,108.53,108.39,108.51,16856.0,101.6038,101.6694,101.5382,101.6506,16856.0
2018-05-16 14:55:00,108.51,108.61,108.51,108.57,18319.0,101.6506,101.7443,101.6506,101.7069,18319.0
2018-05-16 15:00:00,108.56,108.56,108.33,108.37,23219.0,101.6975,101.6975,101.482,101.5195,23219.0
2018-05-16 15:05:00,108.37,108.42,108.31,108.38,25658.0,101.5195,101.5663,101.4633,101.5289,25658.0
2018-05-16 15:10:00,108.38,108.41,108.23,108.23,25606.0,101.5289,101.557,101.3883,101.3883,25606.0
2018-05-16 15:15:00,108.26,108.27,108.06,108.08,21196.0,101.4165,101.4258,101.2291,101.2478,21196.0
2018-05-16 15:20:00,108.07,108.14,107.99,108.14,25189.0,101.2385,101.304,101.1635,101.304,25189.0
2018-05-16 15:25:00,108.14,108.2,108.12,108.19,18528.0,101.304,101.3602,101.2853,101.3509,18528.0
2018-05-16 15:30:00,108.18,108.2,108.16,108.16,24890.0,101.3415,101.3602,101.3228,101.3228,24890.0
2018-05-16 15:35:00,108.16,108.16,107.98,108.05,34393.0,101.3228,101.3228,101.1542,101.2197,34393.0
2018-05-16 15:40:00,108.05,108.06,107.99,108.01,29913.0,101.2197,101.2291,101.1635,101.1823,29913.0
2018-05-16 15:45:00,107.99,108.03,107.89,107.9,46015.0,101.1635,101.201,101.0698,101.0792,46015.0
2018-05-16 15:50:00,107.91,107.92,107.85,107.85,55737.0,101.0886,101.0979,101.0324,101.0324,55737.0
2018-05-16 15:55:00,107.86,108.03,107.81,107.99,123979.0,101.0417,101.201,100.9949,101.1635,123979.0
2018-05-17 09:30:00,107.87,107.95,107.16,107.19,23907.0,101.0511,101.126,100.386,100.4141,23907.0
2018-05-17 09:35:00,107.04,107.51,107.04,107.35,12634.0,100.2736,100.7139,100.2736,100.564,12634.0
2018-05-17 09:40:00,107.37,107.69,107.37,107.57,6597.0,100.5827,100.8825,100.5827,100.7701,6597.0
2018-05-17 09:45:00,107.57,107.58,107.25,107.36,8692.0,100.7701,100.7794,100.4703,100.5733,8692.0
2018-05-17 09:50:00,107.39,107.4,107.28,107.31,11161.0,100.6014,100.6108,100.4984,100.5265,11161.0
2018-05-17 09:55:00,107.36,107.75,107.36,107.69,10977.0,100.5733,100.9387,100.5733,100.8825,10977.0
2018-05-17 10:00:00,107.68,107.74,107.65,107.74,8117.0,100.8731,100.9293,100.845,100.9293,8117.0
2018-05-17 10:05:00,107.74,107.91,107.74,107.86,31218.0,100.9293,101.0886,100.9293,101.0417,31218.0
2018-05-17 10:10:00,107.86,107.86,107.74,107.81,19641.0,101.0417,101.0417,100.9293,100.9949,19641.0
2018-05-17 10:15:00,107.8,107.83,107.57,107.57,18770.0,100.9855,101.0136,100.7701,100.7701,18770.0
2018-05-17 10:20:00,107.59,107.8,107.58,107.8,31905.0,100.7888,100.9855,100.7794,100.9855,31905.0
2018-05-17 10:25:00,107.75,107.87,107.74,107.85,9464.0,100.9387,101.0511,100.9293,101.0324,9464.0
2018-05-17 10:30:00,107.83,108.13,107.79,108.13,22717.0,101.0136,101.2947,100.9762,101.2947,22717.0
2018-05-17 10:35:00,108.14,108.35,108.09,108.28,23762.0,101.304,101.5008,101.2572,101.4352,23762.0
2018-05-17 10:40:00,108.27,108.41,108.21,108.32,14067.0,101.4258,101.557,101.3696,101.4727,14067.0
2018-05-17 10:45:00,108.29,108.43,108.19,108.36,22454.0,101.4446,101.5757,101.3509,101.5101,22454.0
2018-05-17 10:50:00,108.39,108.44,108.21,108.41,24107.0,101.5382,101.5851,101.3696,101.557,24107.0
2018-05-17 10:55:00,108.39,108.48,108.22,108.22,23470.0,101.5382,101.6225,101.379,101.379,23470.0
2018-05-17 11:00:00,108.22,108.31,108.13,108.13,19285.0,101.379,101.4633,101.2947,101.2947,19285.0
2018-05-17 11:05:00,108.15,108.21,108.03,108.18,42366.0,101.3134,101.3696,101.201,101.3415,42366.0
2018-05-17 11:10:00,108.17,108.17,107.89,107.96,10545.0,101.3321,101.3321,101.0698,101.1354,10545.0
2018-05-17 11:15:00,107.91,108.41,107.91,108.41,23122.0,101.0886,101.557,101.0886,101.557,23122.0
2018-05-17 11:20:00,108.41,108.44,108.32,108.4,10876.0,101.557,101.5851,101.4727,101.5476,10876.0
2018-05-17 11:25:00,108.43,108.58,108.39,108.52,12161.0,101.5757,101.7162,101.5382,101.66,12161.0
2018-05-17 11:30:00,108.51,108.51,108.14,108.23,8839.0,101.6506,101.6506,101.304,101.3883,8839.0
2018-05-17 11:35:00,108.23,108.46,108.19,108.33,14012.0,101.3883,101.6038,101.3509,101.482,14012.0
2018-05-17 11:40:00,108.36,108.38,108.25,108.25,12400.0,101.5101,101.5289,101.4071,101.4071,12400.0
2018-05-17 11:45:00,108.26,108.39,108.25,108.33,9133.0,101.4165,101.5382,101.4071,101.482,9133.0
2018-05-17 11:50:00,108.3,108.35,108.21,108.22,18535.0,101.4539,101.5008,101.3696,101.379,18535.0
2018-05-17 11:55:00,108.27,108.28,108.13,108.19,13074.0,101.4258,101.4352,101.2947,101.3509,13074.0
2018-05-17 12:00:00,108.2,108.25,108.05,108.05,11431.0,101.3602,101.4071,101.2197,101.2197,11431.0
2018-05-17 12:05:00,108.05,108.21,108.05,108.15,15495.0,101.2197,101.3696,101.2197,101.3134,15495.0
2018-05-17 12:10:00,108.12,108.22,108.11,108.22,12503.0,101.2853,101.379,101.2759,101.379,12503.0
2018-05-17 12:15:00,108.22,108.33,108.21,108.24,11006.0,101.379,101.482,101.3696,101.3977,11006.0
2018-05-17 12:20:00,108.22,108.3,108.22,108.28,18608.0,101.379,101.4539,101.379,101.4352,18608.0
2018-05-17 12:25:00,108.29,108.43,108.29,108.34,13434.0,101.4446,101.5757,101.4446,101.4914,13434.0
2018-05-17 12:30:00,108.33,108.36,108.28,108.28,8771.0,101.482,101.5101,101.4352,101.4352,8771.0
2018-05-17 12:35:00,108.27,108.32,108.25,108.28,14109.0,101.4258,101.4727,101.4071,101.4352,14109.0
2018-05-17 12:40:00,108.28,108.28,108.02,108.07,13438.0,101.4352,101.4352,101.1916,101.2385,13438.0
2018-05-17 12:45:00,108.08,108.08,107.87,107.88,5016.0,101.2478,101.2478,101.0511,101.0605,5016.0
2018-05-17 12:50:00,107.88,108.09,107.88,108.08,16412.0,101.0605,101.2572,101.0605,101.2478,16412.0
2018-05-17 12:55:00,108.05,108.16,108.0,108.02,9373.0,101.2197,101.3228,101.1729,101.1916,9373.0
2018-05-17 13:00:00,108.03,108.04,107.98,107.99,5901.0,101.201,101.2104,101.1542,101.1635,5901.0
2018-05-17 13:05:00,107.97,108.03,107.93,107.96,15950.0,101.1448,101.201,101.1073,101.1354,15950.0
2018-05-17 13:10:00,107.98,108.06,107.94,108.05,37970.0,101.1542,101.2291,101.1167,101.2197,37970.0
2018-05-17 13:15:00,108.05,108.07,107.96,107.96,11438.0,101.2197,101.2385,101.1354,101.1354,11438.0
2018-05-17 13:20:00,107.97,108.05,107.97,108.0,12407.0,101.1448,101.2197,101.1448,101.1729,12407.0
2018-05-17 13:25:00,108.0,108.06,107.96,108.05,18681.0,101.1729,101.2291,101.1354,101.2197,18681.0
2018-05-17 13:30:00,108.04,108.06,107.95,107.97,9389.0,101.2104,101.2291,101.126,101.1448,9389.0
2018-05-17 13:35:00,107.96,108.12,107.92,108.07,18969.0,101.1354,101.2853,101.0979,101.2385,18969.0
2018-05-17 13:40:00,108.06,108.08,107.87,107.87,6293.0,101.2291,101.2478,101.0511,101.0511,6293.0
2018-05-17 13:45:00,107.89,107.9,107.82,107.84,5447.0,101.0698,101.0792,101.0043,101.023,5447.0
2018-05-17 13:50:00,107.84,107.84,107.72,107.73,10199.0,101.023,101.023,100.9106,100.92,10199.0
2018-05-17 13:55:00,107.74,107.75,107.37,107.37,38949.0,100.9293,100.9387,100.5827,100.5827,38949.0
2018-05-17 14:00:00,107.42,107.45,107.17,107.2,15699.0,100.6296,100.6577,100.3954,100.4235,15699.0
2018-05-17 14:05:00,107.17,107.4,107.14,107.39,12572.0,100.3954,100.6108,100.3673,100.6014,12572.0
2018-05-17 14:10:00,107.39,107.45,107.33,107.38,8209.0,100.6014,100.6577,100.5452,100.5921,8209.0
2018-05-17 14:15:00,107.39,107.51,107.39,107.49,13505.0,100.6014,100.7139,100.6014,100.6951,13505.0
2018-05-17 14:20:00,107.48,107.49,107.42,107.44,9244.0,100.6858,100.6951,100.6296,100.6483,9244.0
2018-05-17 14:25:00,107.45,107.47,107.41,107.41,9497.0,100.6577,100.6764,100.6202,100.6202,9497.0
2018-05-17 14:30:00,107.45,107.46,107.32,107.36,18807.0,100.6577,100.667,100.5359,100.5733,18807.0
2018-05-17 14:35:00,107.34,107.37,107.3,107.35,18276.0,100.5546,100.5827,100.5171,100.564,18276.0
2018-05-17 14:40:00,107.34,107.45,107.32,107.36,18903.0,100.5546,100.6577,100.5359,100.5733,18903.0
2018-05-17 14:45:00,107.39,107.4,107.3,107.35,21338.0,100.6014,100.6108,100.5171,100.564,21338.0
2018-05-17 14:50:00,107.36,107.39,107.25,107.3,17645.0,100.5733,100.6014,100.4703,100.5171,17645.0
2018-05-17 14:55:00,107.3,107.42,107.3,107.4,11368.0,100.5171,100.6296,100.5171,100.6108,11368.0
2018-05-17 15:00:00,107.39,107.45,107.36,107.42,21682.0,100.6014,100.6577,100.5733,100.6296,21682.0
2018-05-17 15:05:00,107.43,107.47,107.4,107.44,17645.0,100.6389,100.6764,100.6108,100.6483,17645.0
2018-05-17 15:10:00,107.47,107.48,107.35,107.36,13400.0,100.6764,100.6858,100.564,100.5733,13400.0
2018-05-17 15:15:00,107.34,107.35,107.24,107.33,15924.0,100.5546,100.564,100.4609,100.5452,15924.0
2018-05-17 15:20:00,107.32,107.35,107.22,107.23,26768.0,100.5359,100.564,100.4422,100.4516,26768.0
2018-05-17 15:25:00,107.23,107.27,107.1,107.11,26964.0,100.4516,100.489,100.3298,100.3391,26964.0
2018-05-17 15:30:00,107.12,107.2,107.12,107.15,21522.0,100.3485,100.4235,100.3485,100.3766,21522.0
2018-05-17 15:35:00,107.16,107.17,107.08,107.11,23510.0,100.386,100.3954,100.311,100.3391,23510.0
2018-05-17 15:40:00,107.1,107.22,107.05,107.14,41412.0,100.3298,100.4422,100.2829,100.3673,41412.0
2018-05-17 15:45:00,107.15,107.25,107.11,107.25,20697.0,100.3766,100.4703,100.3391,100.4703,20697.0
2018-05-17 15:50:00,107.25,107.28,107.17,107.24,39741.0,100.4703,100.4984,100.3954,100.4609,39741.0
2018-05-17 15:55:00,107.24,107.36,107.23,107.33,70315.0,100.4609,100.5733,100.4516,100.5452,70315.0
2018-05-18 09:30:00,107.19,107.39,106.86,107.01,52933.0,100.4141,100.6014,100.105,100.2455,52933.0
2018-05-18 09:35:00,106.83,106.89,106.75,106.84,6236.0,100.0768,100.1331,100.0019,100.0862,6236.0
2018-05-18 09:40:00,106.76,106.79,106.27,106.46,20671.0,100.0113,100.0394,99.5522,99.7302,20671.0
2018-05-18 09:45:00,106.44,106.63,106.38,106.63,19633.0,99.7115,99.8895,99.6553,99.8895,19633.0
2018-05-18 09:50:00,106.63,106.66,106.3,106.3,27140.0,99.8895,99.9176,99.5804,99.5804,27140.0
2018-05-18 09:55:00,106.27,106.27,106.1,106.15,40919.0,99.5522,99.5522,99.393,99.4398,40919.0
2018-05-18 10:00:00,106.15,106.23,106.0,106.03,53903.0,99.4398,99.5148,99.2993,99.3274,53903.0
2018-05-18 10:05:00,106.02,106.36,105.9,106.34,22869.0,99.3181,99.6366,99.2056,99.6178,22869.0
2018-05-18 10:10:00,106.29,106.45,106.26,106.41,9043.0,99.571,99.7209,99.5429,99.6834,9043.0
2018-05-18 10:15:00,106.45,106.8,106.42,106.74,12944.0,99.7209,100.0487,99.6928,99.9925,12944.0
2018-05-18 10:20:00,106.71,107.03,106.71,106.88,10899.0,99.9644,100.2642,99.9644,100.1237,10899.0
2018-05-18 10:25:00,106.83,106.83,106.65,106.7,6042.0,100.0768,100.0768,99.9082,99.9551,6042.0
2018-05-18 10:30:00,106.67,106.67,106.48,106.54,12035.0,99.927,99.927,99.749,99.8052,12035.0
2018-05-18 10:35:00,106.55,106.64,106.51,106.54,12279.0,99.8145,99.8989,99.7771,99.8052,12279.0
2018-05-18 10:40:00,106.55,106.67,106.49,106.67,7899.0,99.8145,99.927,99.7583,99.927,7899.0
2018-05-18 10:45:00,106.67,106.82,106.64,106.8,13053.0,99.927,100.0675,99.8989,100.0487,13053.0
2018-05-18 10:50:00,106.8,106.91,106.78,106.87,11703.0,100.0487,100.1518,100.03,100.1143,11703.0
2018-05-18 10:55:00,106.9,106.91,106.7,106.7,14907.0,100.1424,100.1518,99.9551,99.9551,14907.0
2018-05-18 11:00:00,106.7,106.94,106.67,106.9,20039.0,99.9551,100.1799,99.927,100.1424,20039.0
2018-05-18 11:05:00,106.88,106.88,106.72,106.72,8718.0,100.1237,100.1237,99.9738,99.9738,8718.0
2018-05-18 11:10:00,106.7,106.77,106.69,106.77,16509.0,99.9551,100.0206,99.9457,100.0206,16509.0
2018-05-18 11:15:00,106.77,106.96,106.74,106.88,15698.0,100.0206,100.1986,99.9925,100.1237,15698.0
2018-05-18 11:20:00,106.88,106.93,106.79,106.87,16884.0,100.1237,100.1705,100.0394,100.1143,16884.0
2018-05-18 11:25:00,106.85,106.9,106.7,106.74,15087.0,100.0956,100.1424,99.9551,99.9925,15087.0
2018-05-18 11:30:00,106.76,106.81,106.64,106.64,13752.0,100.0113,100.0581,99.8989,99.8989,13752.0
2018-05-18 11:35:00,106.65,106.77,106.58,106.75,16205.0,99.9082,100.0206,99.8427,100.0019,16205.0
2018-05-18 11:40:00,106.77,107.01,106.77,106.97,25018.0,100.0206,100.2455,100.0206,100.208,25018.0
2018-05-18 11:45:00,106.95,107.14,106.86,107.03,12738.0,100.1893,100.3673,100.105,100.2642,12738.0
2018-05-18 11:50:00,107.04,107.09,106.98,107.05,14919.0,100.2736,100.3204,100.2174,100.2829,14919.0
2018-05-18 11:55:00,107.08,107.22,107.08,107.09,14002.0,100.311,100.4422,100.311,100.3204,14002.0
2018-05-18 12:00:00,107.1,107.13,107.01,107.08,12209.0,100.3298,100.3579,100.2455,100.311,12209.0
2018-05-18 12:05:00,107.06,107.07,106.8,106.87,20567.0,100.2923,100.3017,100.0487,100.1143,20567.0
2018-05-18 12:10:00,106.89,106.96,106.86,106.89,5738.0,100.1331,100.1986,100.105,100.1331,5738.0
2018-05-18 12:15:00,106.92,106.96,106.89,106.96,8245.0,100.1612,100.1986,100.1331,100.1986,8245.0
2018-05-18 12:20:00,106.96,106.96,106.82,106.86,7600.0,100.1986,100.1986,100.0675,100.105,7600.0
2018-05-18 12:25:00,106.87,106.88,106.8,106.83,11494.0,100.1143,100.1237,100.0487,100.0768,11494.0
2018-05-18 12:30:00,106.84,106.88,106.76,106.79,6448.0,100.0862,100.1237,100.0113,100.0394,6448.0
2018-05-18 12:35:00,106.79,106.79,106.61,106.66,10073.0,100.0394,100.0394,99.8708,99.9176,10073.0
2018-05-18 12:40:00,106.66,106.71,106.64,106.66,14804.0,99.9176,99.9644,99.8989,99.9176,14804.0
2018-05-18 12:45:00,106.67,106.73,106.66,106.67,10866.0,99.927,99.9832,99.9176,99.927,10866.0
2018-05-18 12:50:00,106.68,106.7,106.52,106.59,27635.0,99.9363,99.9551,99.7864,99.852,27635.0
2018-05-18 12:55:00,106.59,106.79,106.59,106.79,9647.0,99.852,100.0394,99.852,100.0394,9647.0
2018-05-18 13:00:00,106.78,106.79,106.63,106.7,7306.0,100.03,100.0394,99.8895,99.9551,7306.0
2018-05-18 13:05:00,106.68,106.72,106.65,106.67,6159.0,99.9363,99.9738,99.9082,99.927,6159.0
2018-05-18 13:10:00,106.73,106.76,106.67,106.76,7329.0,99.9832,100.0113,99.927,100.0113,7329.0
2018-05-18 13:15:00,106.77,106.93,106.77,106.93,7174.0,100.0206,100.1705,100.0206,100.1705,7174.0
2018-05-18 13:20:00,106.93,106.94,106.84,106.86,7447.0,100.1705,100.1799,100.0862,100.105,7447.0
2018-05-18 13:25:00,106.86,106.88,106.76,106.76,5538.0,100.105,100.1237,100.0113,100.0113,5538.0
2018-05-18 13:30:00,106.8,106.81,106.7,106.7,11863.0,100.0487,100.0581,99.9551,99.9551,11863.0
2018-05-18 13:35:00,106.69,106.78,106.69,106.71,7099.0,99.9457,100.03,99.9457,99.9644,7099.0
2018-05-18 13:40:00,106.71,106.79,106.7,106.77,10072.0,99.9644,100.0394,99.9551,100.0206,10072.0
2018-05-18 13:45:00,106.77,106.85,106.72,106.85,8798.0,100.0206,100.0956,99.9738,100.0956,8798.0
2018-05-18 13:50:00,106.86,106.86,106.75,106.78,6886.0,100.105,100.105,100.0019,100.03,6886.0
2018-05-18 13:55:00,106.77,106.85,106.77,106.82,10115.0,100.0206,100.0956,100.0206,100.0675,10115.0
2018-05-18 14:00:00,106.82,107.02,106.8,107.0,12900.0,100.0675,100.2548,100.0487,100.2361,12900.0
2018-05-18 14:05:00,106.98,107.03,106.95,107.01,15761.0,100.2174,100.2642,100.1893,100.2455,15761.0
2018-05-18 14:10:00,107.03,107.06,106.99,106.99,12426.0,100.2642,100.2923,100.2267,100.2267,12426.0
2018-05-18 14:15:00,107.0,107.06,106.98,107.04,16524.0,100.2361,100.2923,100.2174,100.2736,16524.0
2018-05-18 14:20:00,107.03,107.06,106.98,107.0,12258.0,100.2642,100.2923,100.2174,100.2361,12258.0
2018-05-18 14:25:00,106.99,107.03,106.97,107.01,10941.0,100.2267,100.2642,100.208,100.2455,10941.0
2018-05-18 14:30:00,106.98,107.06,106.98,107.05,6591.0,100.2174,100.2923,100.2174,100.2829,6591.0
2018-05-18 14:35:00,107.07,107.21,107.07,107.21,8250.0,100.3017,100.4328,100.3017,100.4328,8250.0
2018-05-18 14:40:00,107.2,107.25,107.19,107.24,12008.0,100.4235,100.4703,100.4141,100.4609,12008.0
2018-05-18 14:45:00,107.23,107.24,107.17,107.21,10976.0,100.4516,100.4609,100.3954,100.4328,10976.0
2018-05-18 14:50:00,107.22,107.24,107.18,107.19,7599.0,100.4422,100.4609,100.4047,100.4141,7599.0
2018-05-18 14:55:00,107.19,107.24,107.18,107.22,12111.0,100.4141,100.4609,100.4047,100.4422,12111.0
2018-05-18 15:00:00,107.21,107.22,107.12,107.12,16988.0,100.4328,100.4422,100.3485,100.3485,16988.0
2018-05-18 15:05:00,107.14,107.16,107.03,107.03,10793.0,100.3673,100.386,100.2642,100.2642,10793.0
2018-05-18 15:10:00,107.03,107.04,106.94,106.95,18129.0,100.2642,100.2736,100.1799,100.1893,18129.0
2018-05-18 15:15:00,106.94,106.95,106.91,106.93,8661.0,100.1799,100.1893,100.1518,100.1705,8661.0
2018-05-18 15:20:00,106.93,107.0,106.93,106.96,13054.0,100.1705,100.2361,100.1705,100.1986,13054.0
2018-05-18 15:25:00,106.97,106.97,106.91,106.92,15866.0,100.208,100.208,100.1518,100.1612,15866.0
2018-05-18 15:30:00,106.94,106.98,106.86,106.87,15833.0,100.1799,100.2174,100.105,100.1143,15833.0
2018-05-18 15:35:00,106.88,106.94,106.88,106.94,16034.0,100.1237,100.1799,100.1237,100.1799,16034.0
2018-05-18 15:40:00,106.94,107.03,106.93,107.02,18564.0,100.1799,100.2642,100.1705,100.2548,18564.0
2018-05-18 15:45:00,107.03,107.07,107.0,107.05,19835.0,100.2642,100.3017,100.2361,100.2829,19835.0
2018-05-18 15:50:00,107.06,107.06,106.93,107.01,33134.0,100.2923,100.2923,100.1705,100.2455,33134.0
2018-05-18 15:55:00,107.01,107.04,106.92,106.95,72589.0,100.2455,100.2736,100.1612,100.1893,72589.0
2018-05-21 09:30:00,107.97,107.98,107.46,107.53,22928.0,101.1448,101.1542,100.667,100.7326,22928.0
2018-05-21 09:35:00,107.5,107.85,107.5,107.77,3734.0,100.7045,101.0324,100.7045,100.9574,3734.0
2018-05-21 09:40:00,107.8,107.8,107.57,107.74,5738.0,100.9855,100.9855,100.7701,100.9293,5738.0
2018-05-21 09:45:00,107.68,107.71,107.58,107.68,4673.0,100.8731,100.9012,100.7794,100.8731,4673.0
2018-05-21 09:50:00,107.67,107.89,107.66,107.89,5716.0,100.8637,101.0698,100.8544,101.0698,5716.0
2018-05-21 09:55:00,107.92,108.06,107.58,107.64,16501.0,101.0979,101.2291,100.7794,100.8356,16501.0
2018-05-21 10:00:00,107.63,107.67,107.5,107.57,7508.0,100.8263,100.8637,100.7045,100.7701,7508.0
2018-05-21 10:05:00,107.57,107.75,107.51,107.71,20055.0,100.7701,100.9387,100.7139,100.9012,20055.0
2018-05-21 10:10:00,107.7,107.8,107.68,107.79,18043.0,100.8919,100.9855,100.8731,100.9762,18043.0
2018-05-21 10:15:00,107.76,107.8,107.72,107.72,12455.0,100.9481,100.9855,100.9106,100.9106,12455.0
2018-05-21 10:20:00,107.76,107.8,107.61,107.62,14322.0,100.9481,100.9855,100.8075,100.8169,14322.0
2018-05-21 10:25:00,107.6,107.69,107.55,107.67,11353.0,100.7982,100.8825,100.7513,100.8637,11353.0
2018-05-21 10:30:00,107.72,107.87,107.6,107.87,15319.0,100.9106,101.0511,100.7982,101.0511,15319.0
2018-05-21 10:35:00,107.91,107.93,107.83,107.84,3519.0,101.0886,101.1073,101.0136,101.023,3519.0
2018-05-21 10:40:00,107.82,107.91,107.81,107.86,4085.0,101.0043,101.0886,100.9949,101.0417,4085.0
2018-05-21 10:45:00,107.87,107.9,107.78,107.86,6745.0,101.0511,101.0792,100.9668,101.0417,6745.0
2018-05-21 10:50:00,107.84,107.86,107.7,107.71,4800.0,101.023,101.0417,100.8919,100.9012,4800.0
2018-05-21 10:55:00,107.71,107.84,107.66,107.84,23689.0,100.9012,101.023,100.8544,101.023,23689.0
2018-05-21 11:00:00,107.9,108.04,107.9,108.04,5803.0,101.0792,101.2104,101.0792,101.2104,5803.0
2018-05-21 11:05:00,108.01,108.05,107.99,108.03,8249.0,101.1823,101.2197,101.1635,101.201,8249.0
2018-05-21 11:10:00,108.07,108.14,108.03,108.04,5818.0,101.2385,101.304,101.201,101.2104,5818.0
2018-05-21 11:15:00,108.05,108.09,108.04,108.04,4013.0,101.2197,101.2572,101.2104,101.2104,4013.0
2018-05-21 11:20:00,108.06,108.06,107.78,107.78,19340.0,101.2291,101.2291,100.9668,100.9668,19340.0
2018-05-21 11:25:00,107.74,107.84,107.66,107.72,10561.0,100.9293,101.023,100.8544,100.9106,10561.0
2018-05-21 11:30:00,107.71,107.71,107.54,107.58,4500.0,100.9012,100.9012,100.742,100.7794,4500.0
2018-05-21 11:35:00,107.55,107.64,107.49,107.6,3944.0,100.7513,100.8356,100.6951,100.7982,3944.0
2018-05-21 11:40:00,107.62,107.62,107.5,107.54,2629.0,100.8169,100.8169,100.7045,100.742,2629.0
2018-05-21 11:45:00,107.48,107.6,107.48,107.6,3316.0,100.6858,100.7982,100.6858,100.7982,3316.0
2018-05-21 11:50:00,107.61,107.77,107.61,107.65,4639.0,100.8075,100.9574,100.8075,100.845,4639.0
2018-05-21 11:55:00,107.63,107.63,107.5,107.61,8060.0,100.8263,100.8263,100.7045,100.8075,8060.0
2018-05-21 12:00:00,107.64,107.64,107.57,107.57,3395.0,100.8356,100.8356,100.7701,100.7701,3395.0
2018-05-21 12:05:00,107.57,107.58,107.47,107.47,3425.0,100.7701,100.7794,100.6764,100.6764,3425.0
2018-05-21 12:10:00,107.53,107.73,107.52,107.66,15736.0,100.7326,100.92,100.7232,100.8544,15736.0
2018-05-21 12:15:00,107.65,107.69,107.65,107.67,4084.0,100.845,100.8825,100.845,100.8637,4084.0
2018-05-21 12:20:00,107.67,107.67,107.56,107.6,3634.0,100.8637,100.8637,100.7607,100.7982,3634.0
2018-05-21 12:25:00,107.6,107.63,107.49,107.51,6051.0,100.7982,100.8263,100.6951,100.7139,6051.0
2018-05-21 12:30:00,107.54,107.56,107.5,107.55,4788.0,100.742,100.7607,100.7045,100.7513,4788.0
2018-05-21 12:35:00,107.57,107.66,107.55,107.61,5489.0,100.7701,100.8544,100.7513,100.8075,5489.0
2018-05-21 12:40:00,107.6,107.61,107.52,107.57,3501.0,100.7982,100.8075,100.7232,100.7701,3501.0
2018-05-21 12:45:00,107.59,107.6,107.52,107.54,2336.0,100.7888,100.7982,100.7232,100.742,2336.0
2018-05-21 12:50:00,107.56,107.6,107.55,107.58,2054.0,100.7607,100.7982,100.7513,100.7794,2054.0
2018-05-21 12:55:00,107.58,107.65,107.54,107.57,4792.0,100.7794,100.845,100.742,100.7701,4792.0
2018-05-21 13:00:00,107.55,107.55,107.44,107.44,4585.0,100.7513,100.7513,100.6483,100.6483,4585.0
2018-05-21 13:05:00,107.44,107.48,107.35,107.48,18235.0,100.6483,100.6858,100.564,100.6858,18235.0
2018-05-21 13:10:00,107.45,107.52,107.44,107.49,5663.0,100.6577,100.7232,100.6483,100.6951,5663.0
2018-05-21 13:15:00,107.51,107.53,107.51,107.52,735.0,100.7139,100.7326,100.7139,100.7232,735.0
2018-05-21 13:20:00,107.54,107.56,107.44,107.44,3058.0,100.742,100.7607,100.6483,100.6483,3058.0
2018-05-21 13:25:00,107.42,107.42,107.33,107.33,2000.0,100.6296,100.6296,100.5452,100.5452,2000.0
2018-05-21 13:30:00,107.35,107.45,107.33,107.37,3772.0,100.564,100.6577,100.5452,100.5827,3772.0
2018-05-21 13:35:00,107.34,107.45,107.34,107.42,2915.0,100.5546,100.6577,100.5546,100.6296,2915.0
2018-05-21 13:40:00,107.44,107.55,107.44,107.5,3802.0,100.6483,100.7513,100.6483,100.7045,3802.0
2018-05-21 13:45:00,107.5,107.53,107.48,107.5,1350.0,100.7045,100.7326,100.6858,100.7045,1350.0
2018-05-21 13:50:00,107.48,107.5,107.43,107.45,2400.0,100.6858,100.7045,100.6389,100.6577,2400.0
2018-05-21 13:55:00,107.43,107.49,107.43,107.47,3866.0,100.6389,100.6951,100.6389,100.6764,3866.0
2018-05-21 14:00:00,107.46,107.49,107.4,107.46,5850.0,100.667,100.6951,100.6108,100.667,5850.0
2018-05-21 14:05:00,107.46,107.49,107.46,107.48,2350.0,100.667,100.6951,100.667,100.6858,2350.0
2018-05-21 14:10:00,107.47,107.47,107.38,107.39,6287.0,100.6764,100.6764,100.5921,100.6014,6287.0
2018-05-21 14:15:00,107.38,107.42,107.36,107.37,5324.0,100.5921,100.6296,100.5733,100.5827,5324.0
2018-05-21 14:20:00,107.37,107.39,107.35,107.38,4000.0,100.5827,100.6014,100.564,100.5921,4000.0
2018-05-21 14:25:00,107.38,107.44,107.38,107.38,5632.0,100.5921,100.6483,100.5921,100.5921,5632.0
2018-05-21 14:30:00,107.36,107.36,107.25,107.26,6215.0,100.5733,100.5733,100.4703,100.4797,6215.0
2018-05-21 14:35:00,107.27,107.34,107.2,107.3,8406.0,100.489,100.5546,100.4235,100.5171,8406.0
2018-05-21 14:40:00,107.29,107.36,107.26,107.27,3616.0,100.5078,100.5733,100.4797,100.489,3616.0
2018-05-21 14:45:00,107.31,107.34,107.27,107.29,4009.0,100.5265,100.5546,100.489,100.5078,4009.0
2018-05-21 14:50:00,107.29,107.38,107.27,107.38,14220.0,100.5078,100.5921,100.489,100.5921,14220.0
2018-05-21 14:55:00,107.38,107.5,107.35,107.37,15279.0,100.5921,100.7045,100.564,100.5827,15279.0
2018-05-21 15:00:00,107.36,107.36,107.14,107.14,4505.0,100.5733,100.5733,100.3673,100.3673,4505.0
2018-05-21 15:05:00,107.12,107.15,107.04,107.11,11978.0,100.3485,100.3766,100.2736,100.3391,11978.0
2018-05-21 15:10:00,107.11,107.29,107.11,107.21,6999.0,100.3391,100.5078,100.3391,100.4328,6999.0
2018-05-21 15:15:00,107.24,107.25,107.16,107.17,7572.0,100.4609,100.4703,100.386,100.3954,7572.0
2018-05-21 15:20:00,107.17,107.18,107.1,107.13,14885.0,100.3954,100.4047,100.3298,100.3579,14885.0
2018-05-21 15:25:00,107.13,107.14,107.03,107.11,10275.0,100.3579,100.3673,100.2642,100.3391,10275.0
2018-05-21 15:30:00,107.12,107.12,107.0,107.01,9374.0,100.3485,100.3485,100.2361,100.2455,9374.0
2018-05-21 15:35:00,107.02,107.12,107.0,107.08,14551.0,100.2548,100.3485,100.2361,100.311,14551.0
2018-05-21 15:40:00,107.09,107.1,107.0,107.08,11379.0,100.3204,100.3298,100.2361,100.311,11379.0
2018-05-21 15:45:00,107.07,107.18,107.07,107.15,15399.0,100.3017,100.4047,100.3017,100.3766,15399.0
2018-05-21 15:50:00,107.15,107.25,107.15,107.2,19303.0,100.3766,100.4703,100.3766,100.4235,19303.0
2018-05-21 15:55:00,107.21,107.24,107.11,107.21,50871.0,100.4328,100.4609,100.3391,100.4328,50871.0
2018-05-22 09:30:00,107.2,107.44,106.83,107.02,17151.0,100.4235,100.6483,100.0768,100.2548,17151.0
2018-05-22 09:35:00,107.01,107.25,106.97,106.99,6008.0,100.2455,100.4703,100.208,100.2267,6008.0
2018-05-22 09:40:00,106.98,106.98,106.67,106.73,9512.0,100.2174,100.2174,99.927,99.9832,9512.0
2018-05-22 09:45:00,106.79,106.84,106.66,106.74,28124.0,100.0394,100.0862,99.9176,99.9925,28124.0
2018-05-22 09:50:00,106.73,106.79,106.66,106.69,9634.0,99.9832,100.0394,99.9176,99.9457,9634.0
2018-05-22 09:55:00,106.71,106.97,106.64,106.93,12308.0,99.9644,100.208,99.8989,100.1705,12308.0
2018-05-22 10:00:00,106.91,106.99,106.88,106.92,14529.0,100.1518,100.2267,100.1237,100.1612,14529.0
2018-05-22 10:05:00,107.0,107.0,106.8,106.92,20145.0,100.2361,100.2361,100.0487,100.1612,20145.0
2018-05-22 10:10:00,106.91,107.05,106.74,106.78,11641.0,100.1518,100.2829,99.9925,100.03,11641.0
2018-05-22 10:15:00,106.77,106.87,106.69,106.87,12938.0,100.0206,100.1143,99.9457,100.1143,12938.0
2018-05-22 10:20:00,106.84,106.95,106.84,106.85,10164.0,100.0862,100.1893,100.0862,100.0956,10164.0
2018-05-22 10:25:00,106.85,106.9,106.74,106.79,8624.0,100.0956,100.1424,99.9925,100.0394,8624.0
2018-05-22 10:30:00,106.79,107.0,106.75,107.0,15428.0,100.0394,100.2361,100.0019,100.2361,15428.0
2018-05-22 10:35:00,107.0,107.07,106.92,106.94,9774.0,100.2361,100.3017,100.1612,100.1799,9774.0
2018-05-22 10:40:00,106.91,106.96,106.85,106.88,7717.0,100.1518,100.1986,100.0956,100.1237,7717.0
2018-05-22 10:45:00,106.86,106.86,106.77,106.83,10515.0,100.105,100.105,100.0206,100.0768,10515.0
2018-05-22 10:50:00,106.86,107.05,106.86,107.05,3112.0,100.105,100.2829,100.105,100.2829,3112.0
2018-05-22 10:55:00,107.07,107.26,106.96,106.97,8953.0,100.3017,100.4797,100.1986,100.208,8953.0
2018-05-22 11:00:00,106.97,107.11,106.97,107.04,9551.0,100.208,100.3391,100.208,100.2736,9551.0
2018-05-22 11:05:00,107.06,107.19,107.04,107.16,10052.0,100.2923,100.4141,100.2736,100.386,10052.0
2018-05-22 11:10:00,107.17,107.26,107.09,107.22,13812.0,100.3954,100.4797,100.3204,100.4422,13812.0
2018-05-22 11:15:00,107.23,107.31,107.23,107.3,4100.0,100.4516,100.5265,100.4516,100.5171,4100.0
2018-05-22 11:20:00,107.33,107.33,107.31,107.33,800.0,100.5452,100.5452,100.5265,100.5452,800.0
2018-05-22 11:25:00,107.33,107.44,107.29,107.3,8666.0,100.5452,100.6483,100.5078,100.5171,8666.0
2018-05-22 11:30:00,107.32,107.46,107.32,107.32,18644.0,100.5359,100.667,100.5359,100.5359,18644.0
2018-05-22 11:35:00,107.32,107.36,107.28,107.36,4232.0,100.5359,100.5733,100.4984,100.5733,4232.0
2018-05-22 11:40:00,107.38,107.4,107.29,107.38,5582.0,100.5921,100.6108,100.5078,100.5921,5582.0
2018-05-22 11:45:00,107.39,107.44,107.38,107.43,4425.0,100.6014,100.6483,100.5921,100.6389,4425.0
2018-05-22 11:50:00,107.4,107.42,107.37,107.41,4453.0,100.6108,100.6296,100.5827,100.6202,4453.0
2018-05-22 11:55:00,107.37,107.41,107.29,107.39,11257.0,100.5827,100.6202,100.5078,100.6014,11257.0
2018-05-22 12:00:00,107.37,107.4,107.3,107.3,1756.0,100.5827,100.6108,100.5171,100.5171,1756.0
2018-05-22 12:05:00,107.3,107.34,107.25,107.29,12025.0,100.5171,100.5546,100.4703,100.5078,12025.0
2018-05-22 12:10:00,107.28,107.39,107.28,107.39,6414.0,100.4984,100.6014,100.4984,100.6014,6414.0
2018-05-22 12:15:00,107.38,107.46,107.36,107.41,4976.0,100.5921,100.667,100.5733,100.6202,4976.0
2018-05-22 12:20:00,107.42,107.45,107.4,107.43,2624.0,100.6296,100.6577,100.6108,100.6389,2624.0
2018-05-22 12:25:00,107.41,107.48,107.35,107.36,3781.0,100.6202,100.6858,100.564,100.5733,3781.0
2018-05-22 12:30:00,107.4,107.43,107.29,107.29,6202.0,100.6108,100.6389,100.5078,100.5078,6202.0
2018-05-22 12:35:00,107.29,107.38,107.28,107.38,3580.0,100.5078,100.5921,100.4984,100.5921,3580.0
2018-05-22 12:40:00,107.4,107.42,107.38,107.42,4750.0,100.6108,100.6296,100.5921,100.6296,4750.0
2018-05-22 12:45:00,107.38,107.43,107.35,107.38,4202.0,100.5921,100.6389,100.564,100.5921,4202.0
2018-05-22 12:50:00,107.41,107.48,107.38,107.48,5212.0,100.6202,100.6858,100.5921,100.6858,5212.0
2018-05-22 12:55:00,107.47,107.48,107.43,107.47,3200.0,100.6764,100.6858,100.6389,100.6764,3200.0
2018-05-22 13:00:00,107.45,107.51,107.45,107.5,5559.0,100.6577,100.7139,100.6577,100.7045,5559.0
2018-05-22 13:05:00,107.48,107.56,107.48,107.55,5813.0,100.6858,100.7607,100.6858,100.7513,5813.0
2018-05-22 13:10:00,107.55,107.6,107.53,107.58,2724.0,100.7513,100.7982,100.7326,100.7794,2724.0
2018-05-22 13:15:00,107.55,107.55,107.53,107.54,1321.0,100.7513,100.7513,100.7326,100.742,1321.0
2018-05-22 13:20:00,107.5,107.52,107.45,107.52,10310.0,100.7045,100.7232,100.6577,100.7232,10310.0
2018-05-22 13:25:00,107.53,107.56,107.45,107.46,6130.0,100.7326,100.7607,100.6577,100.667,6130.0
2018-05-22 13:30:00,107.46,107.52,107.46,107.49,3897.0,100.667,100.7232,100.667,100.6951,3897.0
2018-05-22 13:35:00,107.49,107.49,107.38,107.38,2204.0,100.6951,100.6951,100.5921,100.5921,2204.0
2018-05-22 13:40:00,107.38,107.47,107.35,107.39,7871.0,100.5921,100.6764,100.564,100.6014,7871.0
2018-05-22 13:45:00,107.42,107.42,107.3,107.34,3999.0,100.6296,100.6296,100.5171,100.5546,3999.0
2018-05-22 13:50:00,107.32,107.38,107.31,107.38,7051.0,100.5359,100.5921,100.5265,100.5921,7051.0
2018-05-22 13:55:00,107.37,107.43,107.35,107.43,6991.0,100.5827,100.6389,100.564,100.6389,6991.0
2018-05-22 14:00:00,107.4,107.53,107.4,107.53,4973.0,100.6108,100.7326,100.6108,100.7326,4973.0
2018-05-22 14:05:00,107.54,107.54,107.49,107.54,1780.0,100.742,100.742,100.6951,100.742,1780.0
2018-05-22 14:10:00,107.54,107.57,107.52,107.55,6922.0,100.742,100.7701,100.7232,100.7513,6922.0
2018-05-22 14:15:00,107.54,107.55,107.45,107.48,7428.0,100.742,100.7513,100.6577,100.6858,7428.0
2018-05-22 14:20:00,107.45,107.6,107.45,107.6,7601.0,100.6577,100.7982,100.6577,100.7982,7601.0
2018-05-22 14:25:00,107.62,107.69,107.6,107.66,7094.0,100.8169,100.8825,100.7982,100.8544,7094.0
2018-05-22 14:30:00,107.66,107.77,107.66,107.76,5440.0,100.8544,100.9574,100.8544,100.9481,5440.0
2018-05-22 14:35:00,107.74,107.76,107.7,107.75,4813.0,100.9293,100.9481,100.8919,100.9387,4813.0
2018-05-22 14:40:00,107.73,107.76,107.71,107.72,6922.0,100.92,100.9481,100.9012,100.9106,6922.0
2018-05-22 14:45:00,107.73,107.75,107.66,107.68,6700.0,100.92,100.9387,100.8544,100.8731,6700.0
2018-05-22 14:50:00,107.67,107.69,107.59,107.68,12933.0,100.8637,100.8825,100.7888,100.8731,12933.0
2018-05-22 14:55:00,107.68,107.7,107.6,107.65,9829.0,100.8731,100.8919,100.7982,100.845,9829.0
2018-05-22 15:00:00,107.64,107.72,107.64,107.71,6232.0,100.8356,100.9106,100.8356,100.9012,6232.0
2018-05-22 15:05:00,107.72,107.73,107.68,107.7,7025.0,100.9106,100.92,100.8731,100.8919,7025.0
2018-05-22 15:10:00,107.73,107.73,107.65,107.65,3670.0,100.92,100.92,100.845,100.845,3670.0
2018-05-22 15:15:00,107.65,107.74,107.62,107.71,9337.0,100.845,100.9293,100.8169,100.9012,9337.0
2018-05-22 15:20:00,107.71,107.72,107.61,107.62,12648.0,100.9012,100.9106,100.8075,100.8169,12648.0
2018-05-22 15:25:00,107.6,107.63,107.56,107.58,9166.0,100.7982,100.8263,100.7607,100.7794,9166.0
2018-05-22 15:30:00,107.56,107.56,107.46,107.53,10066.0,100.7607,100.7607,100.667,100.7326,10066.0
2018-05-22 15:35:00,107.53,107.59,107.5,107.54,9526.0,100.7326,100.7888,100.7045,100.742,9526.0
2018-05-22 15:40:00,107.53,107.6,107.51,107.53,14514.0,100.7326,100.7982,100.7139,100.7326,14514.0
2018-05-22 15:45:00,107.52,107.54,107.47,107.52,20290.0,100.7232,100.742,100.6764,100.7232,20290.0
2018-05-22 15:50:00,107.51,107.51,107.4,107.44,23262.0,100.7139,100.7139,100.6108,100.6483,23262.0
2018-05-22 15:55:00,107.43,107.6,107.42,107.51,64498.0,100.6389,100.7982,100.6296,100.7139,64498.0
2018-05-23 09:30:00,107.0,107.42,106.66,107.27,41368.0,100.2361,100.6296,99.9176,100.489,41368.0
2018-05-23 09:35:00,107.23,107.84,107.11,107.51,29371.0,100.4516,101.023,100.3391,100.7139,29371.0
2018-05-23 09:40:00,107.51,107.52,107.28,107.33,29000.0,100.7139,100.7232,100.4984,100.5452,29000.0
2018-05-23 09:45:00,107.37,107.37,106.77,106.84,19823.0,100.5827,100.5827,100.0206,100.0862,19823.0
2018-05-23 09:50:00,106.82,106.83,106.56,106.8,15027.0,100.0675,100.0768,99.8239,100.0487,15027.0
2018-05-23 09:55:00,106.84,107.07,106.84,106.99,10827.0,100.0862,100.3017,100.0862,100.2267,10827.0
2018-05-23 10:00:00,106.99,107.03,106.54,106.54,11840.0,100.2267,100.2642,99.8052,99.8052,11840.0
2018-05-23 10:05:00,106.58,106.85,106.58,106.81,13080.0,99.8427,100.0956,99.8427,100.0581,13080.0
2018-05-23 10:10:00,106.81,106.81,106.67,106.72,9551.0,100.0581,100.0581,99.927,99.9738,9551.0
2018-05-23 10:15:00,106.72,106.72,106.5,106.55,17489.0,99.9738,99.9738,99.7677,99.8145,17489.0
2018-05-23 10:20:00,106.58,106.58,106.36,106.41,27303.0,99.8427,99.8427,99.6366,99.6834,27303.0
2018-05-23 10:25:00,106.46,106.53,106.18,106.22,39760.0,99.7302,99.7958,99.4679,99.5054,39760.0
2018-05-23 10:30:00,106.27,106.38,105.87,105.9,56061.0,99.5522,99.6553,99.1775,99.2056,56061.0
2018-05-23 10:35:00,105.95,106.06,105.83,105.93,21529.0,99.2525,99.3555,99.1401,99.2337,21529.0
2018-05-23 10:40:00,105.9,105.9,105.61,105.73,19612.0,99.2056,99.2056,98.934,99.0464,19612.0
2018-05-23 10:45:00,105.73,105.73,105.37,105.45,23587.0,99.0464,99.0464,98.7091,98.7841,23587.0
2018-05-23 10:50:00,105.45,105.54,105.2,105.24,32102.0,98.7841,98.8684,98.5499,98.5874,32102.0
2018-05-23 10:55:00,105.26,105.42,105.19,105.39,34067.0,98.6061,98.756,98.5405,98.7279,34067.0
2018-05-23 11:00:00,105.36,105.65,105.34,105.54,38699.0,98.6998,98.9714,98.681,98.8684,38699.0
2018-05-23 11:05:00,105.54,105.73,105.51,105.57,27093.0,98.8684,99.0464,98.8403,98.8965,27093.0
2018-05-23 11:10:00,105.56,105.58,105.4,105.53,16990.0,98.8871,98.9059,98.7372,98.859,16990.0
2018-05-23 11:15:00,105.53,105.61,105.5,105.51,11114.0,98.859,98.934,98.8309,98.8403,11114.0
2018-05-23 11:20:00,105.5,105.59,105.39,105.58,11217.0,98.8309,98.9152,98.7279,98.9059,11217.0
2018-05-23 11:25:00,105.59,105.59,105.21,105.21,26586.0,98.9152,98.9152,98.5593,98.5593,26586.0
2018-05-23 11:30:00,105.19,105.54,105.15,105.53,26809.0,98.5405,98.8684,98.503,98.859,26809.0
2018-05-23 11:35:00,105.53,105.54,105.45,105.48,12991.0,98.859,98.8684,98.7841,98.8122,12991.0
2018-05-23 11:40:00,105.5,105.53,105.39,105.5,21502.0,98.8309,98.859,98.7279,98.8309,21502.0
2018-05-23 11:45:00,105.48,105.49,105.41,105.44,12138.0,98.8122,98.8216,98.7466,98.7747,12138.0
2018-05-23 11:50:00,105.44,105.54,105.4,105.4,17228.0,98.7747,98.8684,98.7372,98.7372,17228.0
2018-05-23 11:55:00,105.4,105.41,105.22,105.22,22980.0,98.7372,98.7466,98.5686,98.5686,22980.0
2018-05-23 12:00:00,105.23,105.37,105.2,105.29,11724.0,98.578,98.7091,98.5499,98.6342,11724.0
2018-05-23 12:05:00,105.32,105.37,105.21,105.36,12836.0,98.6623,98.7091,98.5593,98.6998,12836.0
2018-05-23 12:10:00,105.37,105.38,105.22,105.22,6207.0,98.7091,98.7185,98.5686,98.5686,6207.0
2018-05-23 12:15:00,105.22,105.22,105.09,105.12,15816.0,98.5686,98.5686,98.4468,98.4749,15816.0
2018-05-23 12:20:00,105.11,105.11,105.02,105.07,20610.0,98.4656,98.4656,98.3813,98.4281,20610.0
2018-05-23 12:25:00,105.04,105.18,105.03,105.18,24136.0,98.4,98.5312,98.3906,98.5312,24136.0
2018-05-23 12:30:00,105.19,105.44,105.19,105.44,11836.0,98.5405,98.7747,98.5405,98.7747,11836.0
2018-05-23 12:35:00,105.43,105.68,105.4,105.66,28927.0,98.7653,98.9995,98.7372,98.9808,28927.0
2018-05-23 12:40:00,105.64,105.65,105.41,105.46,14566.0,98.9621,98.9714,98.7466,98.7935,14566.0
2018-05-23 12:45:00,105.47,105.52,105.42,105.47,9627.0,98.8028,98.8497,98.756,98.8028,9627.0
2018-05-23 12:50:00,105.48,105.52,105.43,105.5,17487.0,98.8122,98.8497,98.7653,98.8309,17487.0
2018-05-23 12:55:00,105.5,105.53,105.46,105.46,21156.0,98.8309,98.859,98.7935,98.7935,21156.0
2018-05-23 13:00:00,105.45,105.5,105.41,105.42,9452.0,98.7841,98.8309,98.7466,98.756,9452.0
2018-05-23 13:05:00,105.42,105.43,105.35,105.41,9823.0,98.756,98.7653,98.6904,98.7466,9823.0
2018-05-23 13:10:00,105.4,105.5,105.4,105.45,9007.0,98.7372,98.8309,98.7372,98.7841,9007.0
2018-05-23 13:15:00,105.43,105.43,105.32,105.36,11811.0,98.7653,98.7653,98.6623,98.6998,11811.0
2018-05-23 13:20:00,105.35,105.43,105.35,105.42,13950.0,98.6904,98.7653,98.6904,98.756,13950.0
2018-05-23 13:25:00,105.4,105.51,105.4,105.48,10304.0,98.7372,98.8403,98.7372,98.8122,10304.0
2018-05-23 13:30:00,105.47,105.54,105.45,105.46,8491.0,98.8028,98.8684,98.7841,98.7935,8491.0
2018-05-23 13:35:00,105.47,105.52,105.41,105.52,7612.0,98.8028,98.8497,98.7466,98.8497,7612.0
2018-05-23 13:40:00,105.52,105.52,105.47,105.47,11287.0,98.8497,98.8497,98.8028,98.8028,11287.0
2018-05-23 13:45:00,105.47,105.47,105.41,105.42,12444.0,98.8028,98.8028,98.7466,98.756,12444.0
2018-05-23 13:50:00,105.41,105.51,105.4,105.47,13735.0,98.7466,98.8403,98.7372,98.8028,13735.0
2018-05-23 13:55:00,105.47,105.5,105.46,105.5,6157.0,98.8028,98.8309,98.7935,98.8309,6157.0
2018-05-23 14:00:00,105.5,105.67,105.5,105.56,15498.0,98.8309,98.9902,98.8309,98.8871,15498.0
2018-05-23 14:05:00,105.56,105.86,105.56,105.86,32292.0,98.8871,99.1682,98.8871,99.1682,32292.0
2018-05-23 14:10:00,105.87,105.97,105.8,105.95,28709.0,99.1775,99.2712,99.112,99.2525,28709.0
2018-05-23 14:15:00,105.93,106.16,105.9,106.04,17300.0,99.2337,99.4492,99.2056,99.3368,17300.0
2018-05-23 14:20:00,106.0,106.13,105.94,106.09,54306.0,99.2993,99.4211,99.2431,99.3836,54306.0
2018-05-23 14:25:00,106.09,106.22,105.98,106.05,19049.0,99.3836,99.5054,99.2806,99.3462,19049.0
2018-05-23 14:30:00,106.05,106.1,106.01,106.06,17470.0,99.3462,99.393,99.3087,99.3555,17470.0
2018-05-23 14:35:00,106.05,106.05,105.97,106.0,17398.0,99.3462,99.3462,99.2712,99.2993,17398.0
2018-05-23 14:40:00,106.01,106.04,105.97,106.04,14860.0,99.3087,99.3368,99.2712,99.3368,14860.0
2018-05-23 14:45:00,106.04,106.15,106.04,106.12,11931.0,99.3368,99.4398,99.3368,99.4117,11931.0
2018-05-23 14:50:00,106.11,106.13,106.03,106.06,8529.0,99.4024,99.4211,99.3274,99.3555,8529.0
2018-05-23 14:55:00,106.06,106.15,106.01,106.15,18568.0,99.3555,99.4398,99.3087,99.4398,18568.0
2018-05-23 15:00:00,106.15,106.29,106.13,106.21,18610.0,99.4398,99.571,99.4211,99.496,18610.0
2018-05-23 15:05:00,106.2,106.23,106.1,106.12,37743.0,99.4867,99.5148,99.393,99.4117,37743.0
2018-05-23 15:10:00,106.13,106.14,106.01,106.02,16991.0,99.4211,99.4305,99.3087,99.3181,16991.0
2018-05-23 15:15:00,106.02,106.27,106.01,106.27,21871.0,99.3181,99.5522,99.3087,99.5522,21871.0
2018-05-23 15:20:00,106.27,106.32,106.26,106.3,17105.0,99.5522,99.5991,99.5429,99.5804,17105.0
2018-05-23 15:25:00,106.28,106.51,106.28,106.51,28291.0,99.5616,99.7771,99.5616,99.7771,28291.0
2018-05-23 15:30:00,106.5,106.51,106.35,106.42,47808.0,99.7677,99.7771,99.6272,99.6928,47808.0
2018-05-23 15:35:00,106.43,106.43,106.31,106.33,26838.0,99.7021,99.7021,99.5897,99.6085,26838.0
2018-05-23 15:40:00,106.34,106.38,106.32,106.37,35613.0,99.6178,99.6553,99.5991,99.6459,35613.0
2018-05-23 15:45:00,106.36,106.37,106.26,106.31,37260.0,99.6366,99.6459,99.5429,99.5897,37260.0
2018-05-23 15:50:00,106.32,106.4,106.32,106.34,34088.0,99.5991,99.674,99.5991,99.6178,34088.0
2018-05-23 15:55:00,106.34,106.38,106.31,106.34,89192.0,99.6178,99.6553,99.5897,99.6178,89192.0
2018-05-24 09:30:00,106.5,106.7,106.2,106.2,20838.0,99.7677,99.9551,99.4867,99.4867,20838.0
2018-05-24 09:35:00,106.28,106.5,106.1,106.48,10473.0,99.5616,99.7677,99.393,99.749,10473.0
2018-05-24 09:40:00,106.54,106.78,106.48,106.54,15492.0,99.8052,100.03,99.749,99.8052,15492.0
2018-05-24 09:45:00,106.54,106.6,106.32,106.44,17335.0,99.8052,99.8614,99.5991,99.7115,17335.0
2018-05-24 09:50:00,106.33,106.43,106.03,106.42,14278.0,99.6085,99.7021,99.3274,99.6928,14278.0
2018-05-24 09:55:00,106.42,106.42,106.22,106.26,8050.0,99.6928,99.6928,99.5054,99.5429,8050.0
2018-05-24 10:00:00,106.21,106.32,106.15,106.28,8472.0,99.496,99.5991,99.4398,99.5616,8472.0
2018-05-24 10:05:00,106.3,106.47,106.3,106.42,8702.0,99.5804,99.7396,99.5804,99.6928,8702.0
2018-05-24 10:10:00,106.4,106.5,106.3,106.44,88750.0,99.674,99.7677,99.5804,99.7115,88750.0
2018-05-24 10:15:00,106.43,106.46,106.13,106.17,10988.0,99.7021,99.7302,99.4211,99.4586,10988.0
2018-05-24 10:20:00,106.15,106.29,106.11,106.26,14543.0,99.4398,99.571,99.4024,99.5429,14543.0
2018-05-24 10:25:00,106.26,106.36,106.16,106.24,10550.0,99.5429,99.6366,99.4492,99.5241,10550.0
2018-05-24 10:30:00,106.23,106.27,105.77,105.83,10493.0,99.5148,99.5522,99.0839,99.1401,10493.0
2018-05-24 10:35:00,105.83,106.11,105.78,106.11,10889.0,99.1401,99.4024,99.0932,99.4024,10889.0
2018-05-24 10:40:00,106.11,106.19,106.01,106.01,4549.0,99.4024,99.4773,99.3087,99.3087,4549.0
2018-05-24 10:45:00,106.01,106.08,105.84,105.97,14666.0,99.3087,99.3743,99.1494,99.2712,14666.0
2018-05-24 10:50:00,105.97,106.02,105.83,105.84,7250.0,99.2712,99.3181,99.1401,99.1494,7250.0
2018-05-24 10:55:00,105.81,105.91,105.75,105.86,9275.0,99.1213,99.215,99.0651,99.1682,9275.0
2018-05-24 11:00:00,105.89,105.97,105.83,105.93,11493.0,99.1963,99.2712,99.1401,99.2337,11493.0
2018-05-24 11:05:00,105.94,106.15,105.94,106.15,14017.0,99.2431,99.4398,99.2431,99.4398,14017.0
2018-05-24 11:10:00,106.12,106.18,105.97,106.05,22740.0,99.4117,99.4679,99.2712,99.3462,22740.0
2018-05-24 11:15:00,106.03,106.16,106.0,106.09,7257.0,99.3274,99.4492,99.2993,99.3836,7257.0
2018-05-24 11:20:00,106.1,106.17,106.1,106.1,4050.0,99.393,99.4586,99.393,99.393,4050.0
2018-05-24 11:25:00,106.09,106.17,106.08,106.17,6336.0,99.3836,99.4586,99.3743,99.4586,6336.0
2018-05-24 11:30:00,106.18,106.24,106.15,106.23,5623.0,99.4679,99.5241,99.4398,99.5148,5623.0
2018-05-24 11:35:00,106.23,106.26,106.05,106.12,6743.0,99.5148,99.5429,99.3462,99.4117,6743.0
2018-05-24 11:40:00,106.14,106.21,106.14,106.18,4700.0,99.4305,99.496,99.4305,99.4679,4700.0
2018-05-24 11:45:00,106.17,106.18,106.07,106.1,8928.0,99.4586,99.4679,99.3649,99.393,8928.0
2018-05-24 11:50:00,106.08,106.19,105.99,106.12,16667.0,99.3743,99.4773,99.2899,99.4117,16667.0
2018-05-24 11:55:00,106.12,106.24,106.07,106.2,16923.0,99.4117,99.5241,99.3649,99.4867,16923.0
2018-05-24 12:00:00,106.21,106.23,106.11,106.13,7063.0,99.496,99.5148,99.4024,99.4211,7063.0
2018-05-24 12:05:00,106.12,106.16,106.06,106.06,4037.0,99.4117,99.4492,99.3555,99.3555,4037.0
2018-05-24 12:10:00,106.08,106.16,106.08,106.1,3828.0,99.3743,99.4492,99.3743,99.393,3828.0
2018-05-24 12:15:00,106.1,106.16,106.1,106.14,2303.0,99.393,99.4492,99.393,99.4305,2303.0
2018-05-24 12:20:00,106.15,106.31,106.14,106.31,4462.0,99.4398,99.5897,99.4305,99.5897,4462.0
2018-05-24 12:25:00,106.31,106.37,106.2,106.3,15225.0,99.5897,99.6459,99.4867,99.5804,15225.0
2018-05-24 12:30:00,106.32,106.48,106.32,106.37,7903.0,99.5991,99.749,99.5991,99.6459,7903.0
2018-05-24 12:35:00,106.37,106.37,106.16,106.25,6082.0,99.6459,99.6459,99.4492,99.5335,6082.0
2018-05-24 12:40:00,106.21,106.25,106.17,106.19,3093.0,99.496,99.5335,99.4586,99.4773,3093.0
2018-05-24 12:45:00,106.2,106.29,106.2,106.27,2100.0,99.4867,99.571,99.4867,99.5522,2100.0
2018-05-24 12:50:00,106.25,106.33,106.22,106.22,7750.0,99.5335,99.6085,99.5054,99.5054,7750.0
2018-05-24 12:55:00,106.23,106.3,106.23,106.3,2620.0,99.5148,99.5804,99.5148,99.5804,2620.0
2018-05-24 13:00:00,106.29,106.41,106.15,106.41,5962.0,99.571,99.6834,99.4398,99.6834,5962.0
2018-05-24 13:05:00,106.42,106.42,106.28,106.37,4200.0,99.6928,99.6928,99.5616,99.6459,4200.0
2018-05-24 13:10:00,106.39,106.51,106.39,106.44,8300.0,99.6647,99.7771,99.6647,99.7115,8300.0
2018-05-24 13:15:00,106.44,106.44,106.37,106.43,4000.0,99.7115,99.7115,99.6459,99.7021,4000.0
2018-05-24 13:20:00,106.43,106.54,106.39,106.52,9349.0,99.7021,99.8052,99.6647,99.7864,9349.0
2018-05-24 13:25:00,106.51,106.59,106.5,106.54,3817.0,99.7771,99.852,99.7677,99.8052,3817.0
2018-05-24 13:30:00,106.54,106.54,106.47,106.5,13226.0,99.8052,99.8052,99.7396,99.7677,13226.0
2018-05-24 13:35:00,106.49,106.49,106.44,106.49,4810.0,99.7583,99.7583,99.7115,99.7583,4810.0
2018-05-24 13:40:00,106.47,106.8,106.47,106.75,21348.0,99.7396,100.0487,99.7396,100.0019,21348.0
2018-05-24 13:45:00,106.75,106.9,106.75,106.88,7154.0,100.0019,100.1424,100.0019,100.1237,7154.0
2018-05-24 13:50:00,106.91,107.05,106.89,106.96,8265.0,100.1518,100.2829,100.1331,100.1986,8265.0
2018-05-24 13:55:00,106.93,107.03,106.92,106.96,7250.0,100.1705,100.2642,100.1612,100.1986,7250.0
2018-05-24 14:00:00,106.96,106.97,106.73,106.79,8911.0,100.1986,100.208,99.9832,100.0394,8911.0
2018-05-24 14:05:00,106.8,106.99,106.79,106.93,26697.0,100.0487,100.2267,100.0394,100.1705,26697.0
2018-05-24 14:10:00,106.95,107.09,106.95,107.05,16724.0,100.1893,100.3204,100.1893,100.2829,16724.0
2018-05-24 14:15:00,107.04,107.08,106.98,107.08,25663.0,100.2736,100.311,100.2174,100.311,25663.0
2018-05-24 14:20:00,107.07,107.24,107.05,107.2,10161.0,100.3017,100.4609,100.2829,100.4235,10161.0
2018-05-24 14:25:00,107.19,107.21,107.13,107.16,7223.0,100.4141,100.4328,100.3579,100.386,7223.0
2018-05-24 14:30:00,107.14,107.24,107.14,107.18,9434.0,100.3673,100.4609,100.3673,100.4047,9434.0
2018-05-24 14:35:00,107.19,107.21,107.13,107.15,37500.0,100.4141,100.4328,100.3579,100.3766,37500.0
2018-05-24 14:40:00,107.16,107.16,106.87,106.88,14137.0,100.386,100.386,100.1143,100.1237,14137.0
2018-05-24 14:45:00,106.86,106.91,106.76,106.76,7085.0,100.105,100.1518,100.0113,100.0113,7085.0
2018-05-24 14:50:00,106.75,107.03,106.75,106.96,7484.0,100.0019,100.2642,100.0019,100.1986,7484.0
2018-05-24 14:55:00,106.94,107.03,106.93,107.03,6890.0,100.1799,100.2642,100.1705,100.2642,6890.0
2018-05-24 15:00:00,107.01,107.09,106.91,107.03,8812.0,100.2455,100.3204,100.1518,100.2642,8812.0
2018-05-24 15:05:00,107.0,107.08,106.92,107.08,6660.0,100.2361,100.311,100.1612,100.311,6660.0
2018-05-24 15:10:00,107.09,107.1,106.99,107.03,7643.0,100.3204,100.3298,100.2267,100.2642,7643.0
2018-05-24 15:15:00,107.03,107.04,106.9,106.97,9788.0,100.2642,100.2736,100.1424,100.208,9788.0
2018-05-24 15:20:00,106.97,107.04,106.97,107.0,10277.0,100.208,100.2736,100.208,100.2361,10277.0
2018-05-24 15:25:00,106.99,107.02,106.91,106.91,8881.0,100.2267,100.2548,100.1518,100.1518,8881.0
2018-05-24 15:30:00,106.92,107.01,106.85,106.99,12160.0,100.1612,100.2455,100.0956,100.2267,12160.0
2018-05-24 15:35:00,106.99,107.0,106.86,106.86,15978.0,100.2267,100.2361,100.105,100.105,15978.0
2018-05-24 15:40:00,106.87,106.89,106.8,106.8,13971.0,100.1143,100.1331,100.0487,100.0487,13971.0
2018-05-24 15:45:00,106.81,106.84,106.78,106.84,19090.0,100.0581,100.0862,100.03,100.0862,19090.0
2018-05-24 15:50:00,106.84,106.84,106.69,106.7,25176.0,100.0862,100.0862,99.9457,99.9551,25176.0
2018-05-24 15:55:00,106.71,106.77,106.68,106.7,72204.0,99.9644,100.0206,99.9363,99.9551,72204.0
2018-05-25 09:30:00,106.78,107.4,106.51,106.9,37880.0,100.03,100.6108,99.7771,100.1424,37880.0
2018-05-25 09:35:00,106.81,107.77,106.81,107.77,68779.0,100.0581,100.9574,100.0581,100.9574,68779.0
2018-05-25 09:40:00,107.85,108.16,107.55,108.05,21242.0,101.0324,101.3228,100.7513,101.2197,21242.0
2018-05-25 09:45:00,108.06,108.19,107.93,108.12,31267.0,101.2291,101.3509,101.1073,101.2853,31267.0
2018-05-25 09:50:00,108.13,108.23,107.94,108.04,23218.0,101.2947,101.3883,101.1167,101.2104,23218.0
2018-05-25 09:55:00,108.04,108.34,108.0,108.13,25677.0,101.2104,101.4914,101.1729,101.2947,25677.0
2018-05-25 10:00:00,108.04,108.37,108.0,108.22,15594.0,101.2104,101.5195,101.1729,101.379,15594.0
2018-05-25 10:05:00,108.15,108.4,108.15,108.3,20680.0,101.3134,101.5476,101.3134,101.4539,20680.0
2018-05-25 10:10:00,108.28,108.41,108.23,108.4,18158.0,101.4352,101.557,101.3883,101.5476,18158.0
2018-05-25 10:15:00,108.44,108.76,108.42,108.71,17994.0,101.5851,101.8848,101.5663,101.838,17994.0
2018-05-25 10:20:00,108.66,108.72,108.45,108.46,33616.0,101.7912,101.8474,101.5944,101.6038,33616.0
2018-05-25 10:25:00,108.4,108.72,108.3,108.6,18980.0,101.5476,101.8474,101.4539,101.735,18980.0
2018-05-25 10:30:00,108.64,108.66,108.39,108.45,12613.0,101.7724,101.7912,101.5382,101.5944,12613.0
2018-05-25 10:35:00,108.41,108.63,108.41,108.59,13083.0,101.557,101.7631,101.557,101.7256,13083.0
2018-05-25 10:40:00,108.6,108.75,108.55,108.74,13574.0,101.735,101.8755,101.6881,101.8661,13574.0
2018-05-25 10:45:00,108.72,108.94,108.7,108.93,28481.0,101.8474,102.0535,101.8286,102.0441,28481.0
2018-05-25 10:50:00,108.97,109.03,108.88,108.98,23270.0,102.0816,102.1378,101.9973,102.0909,23270.0
2018-05-25 10:55:00,108.96,109.25,108.94,109.25,40572.0,102.0722,102.3439,102.0535,102.3439,40572.0
2018-05-25 11:00:00,109.23,109.39,109.16,109.36,30893.0,102.3251,102.475,102.2596,102.4469,30893.0
2018-05-25 11:05:00,109.37,109.46,109.34,109.43,17545.0,102.4563,102.5406,102.4282,102.5125,17545.0
2018-05-25 11:10:00,109.41,109.8,109.39,109.65,65130.0,102.4938,102.8591,102.475,102.7186,65130.0
2018-05-25 11:15:00,109.62,109.72,109.41,109.41,26094.0,102.6905,102.7842,102.4938,102.4938,26094.0
2018-05-25 11:20:00,109.38,109.55,109.26,109.52,16942.0,102.4657,102.6249,102.3532,102.5968,16942.0
2018-05-25 11:25:00,109.48,109.67,109.48,109.59,16041.0,102.5593,102.7373,102.5593,102.6624,16041.0
2018-05-25 11:30:00,109.59,109.65,109.47,109.65,20586.0,102.6624,102.7186,102.55,102.7186,20586.0
2018-05-25 11:35:00,109.64,109.97,109.64,109.95,25833.0,102.7092,103.0184,102.7092,102.9996,25833.0
2018-05-25 11:40:00,109.97,110.12,109.94,110.11,59482.0,103.0184,103.1589,102.9903,103.1495,59482.0
2018-05-25 11:45:00,110.11,110.2,110.07,110.19,25128.0,103.1495,103.2338,103.112,103.2244,25128.0
2018-05-25 11:50:00,110.17,110.19,109.94,110.02,35502.0,103.2057,103.2244,102.9903,103.0652,35502.0
2018-05-25 11:55:00,110.02,110.1,109.93,110.08,14137.0,103.0652,103.1401,102.9809,103.1214,14137.0
2018-05-25 12:00:00,110.06,110.11,109.87,109.89,15569.0,103.1027,103.1495,102.9247,102.9434,15569.0
2018-05-25 12:05:00,109.91,110.42,109.91,110.37,51936.0,102.9621,103.4399,102.9621,103.3931,51936.0
2018-05-25 12:10:00,110.31,110.32,110.04,110.19,27009.0,103.3369,103.3462,103.0839,103.2244,27009.0
2018-05-25 12:15:00,110.15,110.15,109.95,110.09,26108.0,103.187,103.187,102.9996,103.1308,26108.0
2018-05-25 12:20:00,110.09,110.09,109.73,109.73,22060.0,103.1308,103.1308,102.7935,102.7935,22060.0
2018-05-25 12:25:00,109.7,109.92,109.68,109.79,24319.0,102.7654,102.9715,102.7467,102.8497,24319.0
2018-05-25 12:30:00,109.78,109.79,109.61,109.61,24751.0,102.8404,102.8497,102.6811,102.6811,24751.0
2018-05-25 12:35:00,109.63,109.66,109.52,109.6,27299.0,102.6998,102.728,102.5968,102.6717,27299.0
2018-05-25 12:40:00,109.6,109.82,109.56,109.81,48957.0,102.6717,102.8778,102.6343,102.8685,48957.0
2018-05-25 12:45:00,109.82,109.84,109.73,109.75,32934.0,102.8778,102.8966,102.7935,102.8123,32934.0
2018-05-25 12:50:00,109.75,109.81,109.69,109.81,17240.0,102.8123,102.8685,102.7561,102.8685,17240.0
2018-05-25 12:55:00,109.79,109.88,109.66,109.66,11442.0,102.8497,102.934,102.728,102.728,11442.0
2018-05-25 13:00:00,109.67,109.8,109.65,109.72,9541.0,102.7373,102.8591,102.7186,102.7842,9541.0
2018-05-25 13:05:00,109.73,109.79,109.71,109.77,7255.0,102.7935,102.8497,102.7748,102.831,7255.0
2018-05-25 13:10:00,109.77,109.86,109.74,109.77,10336.0,102.831,102.9153,102.8029,102.831,10336.0
2018-05-25 13:15:00,109.74,109.84,109.74,109.84,9405.0,102.8029,102.8966,102.8029,102.8966,9405.0
2018-05-25 13:20:00,109.82,109.82,109.63,109.72,13939.0,102.8778,102.8778,102.6998,102.7842,13939.0
2018-05-25 13:25:00,109.71,109.75,109.69,109.71,9406.0,102.7748,102.8123,102.7561,102.7748,9406.0
2018-05-25 13:30:00,109.7,109.74,109.61,109.72,19136.0,102.7654,102.8029,102.6811,102.7842,19136.0
2018-05-25 13:35:00,109.71,109.78,109.6,109.61,26707.0,102.7748,102.8404,102.6717,102.6811,26707.0
2018-05-25 13:40:00,109.59,109.62,109.55,109.6,6700.0,102.6624,102.6905,102.6249,102.6717,6700.0
2018-05-25 13:45:00,109.58,109.64,109.45,109.52,14538.0,102.653,102.7092,102.5312,102.5968,14538.0
2018-05-25 13:50:00,109.52,109.61,109.51,109.55,13877.0,102.5968,102.6811,102.5874,102.6249,13877.0
2018-05-25 13:55:00,109.55,109.6,109.46,109.46,10441.0,102.6249,102.6717,102.5406,102.5406,10441.0
2018-05-25 14:00:00,109.46,109.51,109.34,109.51,12864.0,102.5406,102.5874,102.4282,102.5874,12864.0
2018-05-25 14:05:00,109.51,109.75,109.51,109.65,19230.0,102.5874,102.8123,102.5874,102.7186,19230.0
2018-05-25 14:10:00,109.66,109.74,109.65,109.69,9180.0,102.728,102.8029,102.7186,102.7561,9180.0
2018-05-25 14:15:00,109.69,109.86,109.69,109.86,12881.0,102.7561,102.9153,102.7561,102.9153,12881.0
2018-05-25 14:20:00,109.88,109.9,109.79,109.85,13087.0,102.934,102.9528,102.8497,102.9059,13087.0
2018-05-25 14:25:00,109.83,109.94,109.79,109.94,11110.0,102.8872,102.9903,102.8497,102.9903,11110.0
2018-05-25 14:30:00,109.93,109.95,109.87,109.9,11852.0,102.9809,102.9996,102.9247,102.9528,11852.0
2018-05-25 14:35:00,109.92,109.99,109.85,109.89,40985.0,102.9715,103.0371,102.9059,102.9434,40985.0
2018-05-25 14:40:00,109.89,109.93,109.83,109.87,39113.0,102.9434,102.9809,102.8872,102.9247,39113.0
2018-05-25 14:45:00,109.86,110.05,109.86,110.02,26222.0,102.9153,103.0933,102.9153,103.0652,26222.0
2018-05-25 14:50:00,110.0,110.03,109.98,110.02,20231.0,103.0465,103.0746,103.0277,103.0652,20231.0
2018-05-25 14:55:00,110.02,110.16,109.98,110.02,17456.0,103.0652,103.1963,103.0277,103.0652,17456.0
2018-05-25 15:00:00,110.02,110.02,109.92,109.97,29860.0,103.0652,103.0652,102.9715,103.0184,29860.0
2018-05-25 15:05:00,109.98,110.07,109.96,110.06,25030.0,103.0277,103.112,103.009,103.1027,25030.0
2018-05-25 15:10:00,110.07,110.17,109.99,110.05,29045.0,103.112,103.2057,103.0371,103.0933,29045.0
2018-05-25 15:15:00,110.08,110.12,110.0,110.1,22084.0,103.1214,103.1589,103.0465,103.1401,22084.0
2018-05-25 15:20:00,110.11,110.12,109.98,110.04,18249.0,103.1495,103.1589,103.0277,103.0839,18249.0
2018-05-25 15:25:00,110.02,110.07,109.99,110.02,18179.0,103.0652,103.112,103.0371,103.0652,18179.0
2018-05-25 15:30:00,110.02,110.03,109.94,110.02,31882.0,103.0652,103.0746,102.9903,103.0652,31882.0
2018-05-25 15:35:00,110.03,110.04,109.98,110.02,38521.0,103.0746,103.0839,103.0277,103.0652,38521.0
2018-05-25 15:40:00,110.02,110.03,109.83,109.83,42478.0,103.0652,103.0746,102.8872,102.8872,42478.0
2018-05-25 15:45:00,109.83,109.85,109.77,109.83,49669.0,102.8872,102.9059,102.831,102.8872,49669.0
2018-05-25 15:50:00,109.83,109.94,109.81,109.93,75673.0,102.8872,102.9903,102.8685,102.9809,75673.0
2018-05-25 15:55:00,109.93,109.95,109.79,109.8,131485.0,102.9809,102.9996,102.8497,102.8591,131485.0
2018-05-29 09:30:00,108.8,109.78,108.72,108.98,55975.0,101.9223,102.8404,101.8474,102.0909,55975.0
2018-05-29 09:35:00,109.11,109.21,108.72,108.78,20087.0,102.2127,102.3064,101.8474,101.9036,20087.0
2018-05-29 09:40:00,108.84,108.85,108.14,108.2,22915.0,101.9598,101.9692,101.304,101.3602,22915.0
2018-05-29 09:45:00,108.09,108.39,108.09,108.29,13009.0,101.2572,101.5382,101.2572,101.4446,13009.0
2018-05-29 09:50:00,108.25,108.36,107.85,107.91,13354.0,101.4071,101.5101,101.0324,101.0886,13354.0
2018-05-29 09:55:00,107.89,107.93,107.67,107.74,28343.0,101.0698,101.1073,100.8637,100.9293,28343.0
2018-05-29 10:00:00,107.79,107.84,107.55,107.71,15610.0,100.9762,101.023,100.7513,100.9012,15610.0
2018-05-29 10:05:00,107.67,107.83,107.56,107.76,11209.0,100.8637,101.0136,100.7607,100.9481,11209.0
2018-05-29 10:10:00,107.77,107.86,107.65,107.67,19582.0,100.9574,101.0417,100.845,100.8637,19582.0
2018-05-29 10:15:00,107.64,107.81,107.62,107.73,15221.0,100.8356,100.9949,100.8169,100.92,15221.0
2018-05-29 10:20:00,107.76,108.24,107.73,108.11,18759.0,100.9481,101.3977,100.92,101.2759,18759.0
2018-05-29 10:25:00,108.17,108.17,107.97,108.08,14023.0,101.3321,101.3321,101.1448,101.2478,14023.0
2018-05-29 10:30:00,108.03,108.05,107.82,107.83,18030.0,101.201,101.2197,101.0043,101.0136,18030.0
2018-05-29 10:35:00,107.83,107.84,107.46,107.51,28644.0,101.0136,101.023,100.667,100.7139,28644.0
2018-05-29 10:40:00,107.52,107.58,107.33,107.35,18830.0,100.7232,100.7794,100.5452,100.564,18830.0
2018-05-29 10:45:00,107.32,107.36,107.22,107.27,8400.0,100.5359,100.5733,100.4422,100.489,8400.0
2018-05-29 10:50:00,107.29,107.46,107.29,107.3,11010.0,100.5078,100.667,100.5078,100.5171,11010.0
2018-05-29 10:55:00,107.32,107.46,107.29,107.36,11345.0,100.5359,100.667,100.5078,100.5733,11345.0
2018-05-29 11:00:00,107.37,107.4,107.1,107.1,11070.0,100.5827,100.6108,100.3298,100.3298,11070.0
2018-05-29 11:05:00,107.08,107.16,107.06,107.11,7741.0,100.311,100.386,100.2923,100.3391,7741.0
2018-05-29 11:10:00,107.11,107.23,107.05,107.19,11657.0,100.3391,100.4516,100.2829,100.4141,11657.0
2018-05-29 11:15:00,107.18,107.18,107.07,107.08,11078.0,100.4047,100.4047,100.3017,100.311,11078.0
2018-05-29 11:20:00,107.09,107.18,107.03,107.13,7104.0,100.3204,100.4047,100.2642,100.3579,7104.0
2018-05-29 11:25:00,107.1,107.21,107.04,107.04,8793.0,100.3298,100.4328,100.2736,100.2736,8793.0
2018-05-29 11:30:00,107.03,107.03,106.72,106.74,11753.0,100.2642,100.2642,99.9738,99.9925,11753.0
2018-05-29 11:35:00,106.71,106.8,106.57,106.64,15647.0,99.9644,100.0487,99.8333,99.8989,15647.0
2018-05-29 11:40:00,106.63,106.66,106.18,106.18,15274.0,99.8895,99.9176,99.4679,99.4679,15274.0
2018-05-29 11:45:00,106.17,106.42,106.1,106.35,13507.0,99.4586,99.6928,99.393,99.6272,13507.0
2018-05-29 11:50:00,106.31,106.37,106.2,106.33,9349.0,99.5897,99.6459,99.4867,99.6085,9349.0
2018-05-29 11:55:00,106.33,106.48,106.3,106.31,15176.0,99.6085,99.749,99.5804,99.5897,15176.0
2018-05-29 12:00:00,106.3,106.31,105.88,105.91,19695.0,99.5804,99.5897,99.1869,99.215,19695.0
2018-05-29 12:05:00,105.9,105.97,105.79,105.79,9421.0,99.2056,99.2712,99.1026,99.1026,9421.0
2018-05-29 12:10:00,105.79,105.9,105.76,105.88,17143.0,99.1026,99.2056,99.0745,99.1869,17143.0
2018-05-29 12:15:00,105.79,105.83,105.59,105.75,31709.0,99.1026,99.1401,98.9152,99.0651,31709.0
2018-05-29 12:20:00,105.72,105.97,105.7,105.97,15445.0,99.037,99.2712,99.0183,99.2712,15445.0
2018-05-29 12:25:00,105.94,106.08,105.91,105.94,14403.0,99.2431,99.3743,99.215,99.2431,14403.0
2018-05-29 12:30:00,105.92,106.01,105.89,105.89,10257.0,99.2244,99.3087,99.1963,99.1963,10257.0
2018-05-29 12:35:00,105.88,105.97,105.71,105.71,22656.0,99.1869,99.2712,99.0276,99.0276,22656.0
2018-05-29 12:40:00,105.71,105.9,105.71,105.81,12412.0,99.0276,99.2056,99.0276,99.1213,12412.0
2018-05-29 12:45:00,105.81,105.93,105.79,105.88,14601.0,99.1213,99.2337,99.1026,99.1869,14601.0
2018-05-29 12:50:00,105.88,105.99,105.85,105.95,28737.0,99.1869,99.2899,99.1588,99.2525,28737.0
2018-05-29 12:55:00,105.94,105.95,105.83,105.94,9249.0,99.2431,99.2525,99.1401,99.2431,9249.0
2018-05-29 13:00:00,105.91,105.91,105.67,105.69,16478.0,99.215,99.215,98.9902,99.0089,16478.0
2018-05-29 13:05:00,105.68,105.69,105.6,105.65,10704.0,98.9995,99.0089,98.9246,98.9714,10704.0
2018-05-29 13:10:00,105.63,105.67,105.54,105.58,15381.0,98.9527,98.9902,98.8684,98.9059,15381.0
2018-05-29 13:15:00,105.58,105.58,105.4,105.57,12223.0,98.9059,98.9059,98.7372,98.8965,12223.0
2018-05-29 13:20:00,105.53,105.57,105.44,105.46,7695.0,98.859,98.8965,98.7747,98.7935,7695.0
2018-05-29 13:25:00,105.46,105.47,105.29,105.38,16154.0,98.7935,98.8028,98.6342,98.7185,16154.0
2018-05-29 13:30:00,105.41,105.58,105.39,105.58,15865.0,98.7466,98.9059,98.7279,98.9059,15865.0
2018-05-29 13:35:00,105.58,105.79,105.58,105.67,17182.0,98.9059,99.1026,98.9059,98.9902,17182.0
2018-05-29 13:40:00,105.66,105.9,105.65,105.84,18115.0,98.9808,99.2056,98.9714,99.1494,18115.0
2018-05-29 13:45:00,105.81,106.05,105.77,105.95,10447.0,99.1213,99.3462,99.0839,99.2525,10447.0
2018-05-29 13:50:00,105.97,106.05,105.92,105.96,12605.0,99.2712,99.3462,99.2244,99.2618,12605.0
2018-05-29 13:55:00,105.95,105.95,105.75,105.8,21311.0,99.2525,99.2525,99.0651,99.112,21311.0
2018-05-29 14:00:00,105.81,105.92,105.55,105.65,16282.0,99.1213,99.2244,98.8778,98.9714,16282.0
2018-05-29 14:05:00,105.67,105.77,105.58,105.63,15076.0,98.9902,99.0839,98.9059,98.9527,15076.0
2018-05-29 14:10:00,105.66,105.8,105.64,105.78,18602.0,98.9808,99.112,98.9621,99.0932,18602.0
2018-05-29 14:15:00,105.74,105.88,105.68,105.77,14974.0,99.0558,99.1869,98.9995,99.0839,14974.0
2018-05-29 14:20:00,105.76,105.83,105.69,105.75,10725.0,99.0745,99.1401,99.0089,99.0651,10725.0
2018-05-29 14:25:00,105.74,105.86,105.67,105.86,12093.0,99.0558,99.1682,98.9902,99.1682,12093.0
2018-05-29 14:30:00,105.82,105.88,105.74,105.74,9349.0,99.1307,99.1869,99.0558,99.0558,9349.0
2018-05-29 14:35:00,105.75,105.89,105.63,105.64,13340.0,99.0651,99.1963,98.9527,98.9621,13340.0
2018-05-29 14:40:00,105.64,105.77,105.53,105.57,12038.0,98.9621,99.0839,98.859,98.8965,12038.0
2018-05-29 14:45:00,105.55,105.65,105.48,105.5,25366.0,98.8778,98.9714,98.8122,98.8309,25366.0
2018-05-29 14:50:00,105.51,105.54,105.44,105.47,14206.0,98.8403,98.8684,98.7747,98.8028,14206.0
2018-05-29 14:55:00,105.43,105.5,105.34,105.34,39009.0,98.7653,98.8309,98.681,98.681,39009.0
2018-05-29 15:00:00,105.34,105.48,105.31,105.35,27104.0,98.681,98.8122,98.6529,98.6904,27104.0
2018-05-29 15:05:00,105.38,105.49,105.32,105.41,33637.0,98.7185,98.8216,98.6623,98.7466,33637.0
2018-05-29 15:10:00,105.41,105.48,105.28,105.28,25118.0,98.7466,98.8122,98.6248,98.6248,25118.0
2018-05-29 15:15:00,105.29,105.31,105.11,105.13,29613.0,98.6342,98.6529,98.4656,98.4843,29613.0
2018-05-29 15:20:00,105.13,105.18,105.07,105.11,66133.0,98.4843,98.5312,98.4281,98.4656,66133.0
2018-05-29 15:25:00,105.12,105.24,105.02,105.06,33293.0,98.4749,98.5874,98.3813,98.4187,33293.0
2018-05-29 15:30:00,105.06,105.38,105.03,105.33,31165.0,98.4187,98.7185,98.3906,98.6717,31165.0
2018-05-29 15:35:00,105.32,105.47,105.27,105.3,39818.0,98.6623,98.8028,98.6155,98.6436,39818.0
2018-05-29 15:40:00,105.29,105.51,105.29,105.47,46065.0,98.6342,98.8403,98.6342,98.8028,46065.0
2018-05-29 15:45:00,105.48,105.82,105.44,105.69,71081.0,98.8122,99.1307,98.7747,99.0089,71081.0
2018-05-29 15:50:00,105.69,105.94,105.68,105.89,92038.0,99.0089,99.2431,98.9995,99.1963,92038.0
2018-05-29 15:55:00,105.89,105.92,105.74,105.81,171008.0,99.1963,99.2244,99.0558,99.1213,171008.0
2018-05-30 09:30:00,106.88,106.9,105.93,106.18,41437.0,100.1237,100.1424,99.2337,99.4679,41437.0
2018-05-30 09:35:00,106.15,106.15,105.6,105.62,17914.0,99.4398,99.4398,98.9246,98.9433,17914.0
2018-05-30 09:40:00,105.62,105.9,105.35,105.43,23407.0,98.9433,99.2056,98.6904,98.7653,23407.0
2018-05-30 09:45:00,105.35,105.65,105.18,105.18,11124.0,98.6904,98.9714,98.5312,98.5312,11124.0
2018-05-30 09:50:00,105.15,105.28,105.05,105.21,26046.0,98.503,98.6248,98.4094,98.5593,26046.0
2018-05-30 09:55:00,105.27,105.42,105.14,105.42,6210.0,98.6155,98.756,98.4937,98.756,6210.0
2018-05-30 10:00:00,105.4,105.57,105.26,105.47,20975.0,98.7372,98.8965,98.6061,98.8028,20975.0
2018-05-30 10:05:00,105.45,105.58,105.26,105.58,17810.0,98.7841,98.9059,98.6061,98.9059,17810.0
2018-05-30 10:10:00,105.56,105.72,105.51,105.69,5435.0,98.8871,99.037,98.8403,99.0089,5435.0
2018-05-30 10:15:00,105.69,105.85,105.66,105.81,9598.0,99.0089,99.1588,98.9808,99.1213,9598.0
2018-05-30 10:20:00,105.81,105.98,105.8,105.92,13550.0,99.1213,99.2806,99.112,99.2244,13550.0
2018-05-30 10:25:00,105.88,105.95,105.85,105.92,8871.0,99.1869,99.2525,99.1588,99.2244,8871.0
2018-05-30 10:30:00,105.99,106.0,105.83,105.94,9000.0,99.2899,99.2993,99.1401,99.2431,9000.0
2018-05-30 10:35:00,105.96,106.09,105.91,106.02,15535.0,99.2618,99.3836,99.215,99.3181,15535.0
2018-05-30 10:40:00,106.03,106.37,106.01,106.32,5000.0,99.3274,99.6459,99.3087,99.5991,5000.0
2018-05-30 10:45:00,106.32,106.37,106.26,106.37,7232.0,99.5991,99.6459,99.5429,99.6459,7232.0
2018-05-30 10:50:00,106.35,106.47,106.34,106.39,12130.0,99.6272,99.7396,99.6178,99.6647,12130.0
2018-05-30 10:55:00,106.39,106.54,106.39,106.54,11820.0,99.6647,99.8052,99.6647,99.8052,11820.0
2018-05-30 11:00:00,106.58,106.61,106.4,106.4,9001.0,99.8427,99.8708,99.674,99.674,9001.0
2018-05-30 11:05:00,106.36,106.39,106.31,106.37,6188.0,99.6366,99.6647,99.5897,99.6459,6188.0
2018-05-30 11:10:00,106.37,106.37,106.23,106.23,4818.0,99.6459,99.6459,99.5148,99.5148,4818.0
2018-05-30 11:15:00,106.2,106.27,106.15,106.2,8539.0,99.4867,99.5522,99.4398,99.4867,8539.0
2018-05-30 11:20:00,106.25,106.38,106.18,106.38,4933.0,99.5335,99.6553,99.4679,99.6553,4933.0
2018-05-30 11:25:00,106.37,106.53,106.36,106.38,7103.0,99.6459,99.7958,99.6366,99.6553,7103.0
2018-05-30 11:30:00,106.34,106.45,106.29,106.41,7132.0,99.6178,99.7209,99.571,99.6834,7132.0
2018-05-30 11:35:00,106.41,106.52,106.4,106.52,5300.0,99.6834,99.7864,99.674,99.7864,5300.0
2018-05-30 11:40:00,106.47,106.49,106.24,106.29,4200.0,99.7396,99.7583,99.5241,99.571,4200.0
2018-05-30 11:45:00,106.3,106.36,106.27,106.34,5900.0,99.5804,99.6366,99.5522,99.6178,5900.0
2018-05-30 11:50:00,106.33,106.47,106.32,106.46,4308.0,99.6085,99.7396,99.5991,99.7302,4308.0
2018-05-30 11:55:00,106.45,106.6,106.43,106.49,4800.0,99.7209,99.8614,99.7021,99.7583,4800.0
2018-05-30 12:00:00,106.49,106.65,106.49,106.62,8523.0,99.7583,99.9082,99.7583,99.8801,8523.0
2018-05-30 12:05:00,106.63,106.71,106.58,106.58,9101.0,99.8895,99.9644,99.8427,99.8427,9101.0
2018-05-30 12:10:00,106.58,106.59,106.51,106.52,3440.0,99.8427,99.852,99.7771,99.7864,3440.0
2018-05-30 12:15:00,106.54,106.6,106.49,106.49,4109.0,99.8052,99.8614,99.7583,99.7583,4109.0
2018-05-30 12:20:00,106.52,106.79,106.51,106.7,5500.0,99.7864,100.0394,99.7771,99.9551,5500.0
2018-05-30 12:25:00,106.7,106.75,106.64,106.69,4389.0,99.9551,100.0019,99.8989,99.9457,4389.0
2018-05-30 12:30:00,106.69,106.69,106.54,106.54,4044.0,99.9457,99.9457,99.8052,99.8052,4044.0
2018-05-30 12:35:00,106.55,106.57,106.47,106.52,8058.0,99.8145,99.8333,99.7396,99.7864,8058.0
2018-05-30 12:40:00,106.52,106.52,106.38,106.41,4093.0,99.7864,99.7864,99.6553,99.6834,4093.0
2018-05-30 12:45:00,106.42,106.42,106.3,106.4,3128.0,99.6928,99.6928,99.5804,99.674,3128.0
2018-05-30 12:50:00,106.39,106.44,106.37,106.37,2800.0,99.6647,99.7115,99.6459,99.6459,2800.0
2018-05-30 12:55:00,106.37,106.44,106.36,106.4,3594.0,99.6459,99.7115,99.6366,99.674,3594.0
2018-05-30 13:00:00,106.43,106.43,106.36,106.39,1300.0,99.7021,99.7021,99.6366,99.6647,1300.0
2018-05-30 13:05:00,106.39,106.54,106.36,106.54,7598.0,99.6647,99.8052,99.6366,99.8052,7598.0
2018-05-30 13:10:00,106.51,106.61,106.47,106.61,3806.0,99.7771,99.8708,99.7396,99.8708,3806.0
2018-05-30 13:15:00,106.62,106.69,106.58,106.62,6927.0,99.8801,99.9457,99.8427,99.8801,6927.0
2018-05-30 13:20:00,106.62,106.66,106.57,106.57,8686.0,99.8801,99.9176,99.8333,99.8333,8686.0
2018-05-30 13:25:00,106.56,106.67,106.5,106.56,7900.0,99.8239,99.927,99.7677,99.8239,7900.0
2018-05-30 13:30:00,106.57,106.6,106.47,106.55,5400.0,99.8333,99.8614,99.7396,99.8145,5400.0
2018-05-30 13:35:00,106.53,106.57,106.47,106.53,3603.0,99.7958,99.8333,99.7396,99.7958,3603.0
2018-05-30 13:40:00,106.56,106.56,106.43,106.43,6837.0,99.8239,99.8239,99.7021,99.7021,6837.0
2018-05-30 13:45:00,106.43,106.47,106.39,106.42,5698.0,99.7021,99.7396,99.6647,99.6928,5698.0
2018-05-30 13:50:00,106.43,106.43,106.33,106.34,5289.0,99.7021,99.7021,99.6085,99.6178,5289.0
2018-05-30 13:55:00,106.31,106.52,106.29,106.47,7116.0,99.5897,99.7864,99.571,99.7396,7116.0
2018-05-30 14:00:00,106.5,106.59,106.5,106.51,3501.0,99.7677,99.852,99.7677,99.7771,3501.0
2018-05-30 14:05:00,106.51,106.6,106.5,106.6,6656.0,99.7771,99.8614,99.7677,99.8614,6656.0
2018-05-30 14:10:00,106.61,106.61,106.57,106.59,2500.0,99.8708,99.8708,99.8333,99.852,2500.0
2018-05-30 14:15:00,106.56,106.57,106.39,106.46,7601.0,99.8239,99.8333,99.6647,99.7302,7601.0
2018-05-30 14:20:00,106.46,106.46,106.26,106.27,2711.0,99.7302,99.7302,99.5429,99.5522,2711.0
2018-05-30 14:25:00,106.26,106.39,106.26,106.36,4863.0,99.5429,99.6647,99.5429,99.6366,4863.0
2018-05-30 14:30:00,106.34,106.43,106.27,106.42,3806.0,99.6178,99.7021,99.5522,99.6928,3806.0
2018-05-30 14:35:00,106.41,106.47,106.38,106.41,5527.0,99.6834,99.7396,99.6553,99.6834,5527.0
2018-05-30 14:40:00,106.4,106.43,106.36,106.36,5405.0,99.674,99.7021,99.6366,99.6366,5405.0
2018-05-30 14:45:00,106.37,106.37,106.32,106.34,3500.0,99.6459,99.6459,99.5991,99.6178,3500.0
2018-05-30 14:50:00,106.32,106.37,106.3,106.3,8005.0,99.5991,99.6459,99.5804,99.5804,8005.0
2018-05-30 14:55:00,106.28,106.28,106.23,106.24,8014.0,99.5616,99.5616,99.5148,99.5241,8014.0
2018-05-30 15:00:00,106.27,106.43,106.26,106.38,9750.0,99.5522,99.7021,99.5429,99.6553,9750.0
2018-05-30 15:05:00,106.37,106.4,106.28,106.28,6945.0,99.6459,99.674,99.5616,99.5616,6945.0
2018-05-30 15:10:00,106.28,106.31,106.23,106.24,6335.0,99.5616,99.5897,99.5148,99.5241,6335.0
2018-05-30 15:15:00,106.22,106.23,106.2,106.2,11051.0,99.5054,99.5148,99.4867,99.4867,11051.0
2018-05-30 15:20:00,106.2,106.26,106.19,106.2,14816.0,99.4867,99.5429,99.4773,99.4867,14816.0
2018-05-30 15:25:00,106.18,106.2,106.1,106.1,7437.0,99.4679,99.4867,99.393,99.393,7437.0
2018-05-30 15:30:00,106.09,106.11,105.99,106.02,42806.0,99.3836,99.4024,99.2899,99.3181,42806.0
2018-05-30 15:35:00,106.03,106.04,105.96,106.0,16378.0,99.3274,99.3368,99.2618,99.2993,16378.0
2018-05-30 15:40:00,106.01,106.01,105.95,105.95,26226.0,99.3087,99.3087,99.2525,99.2525,26226.0
2018-05-30 15:45:00,105.94,105.97,105.85,105.93,25162.0,99.2431,99.2712,99.1588,99.2337,25162.0
2018-05-30 15:50:00,105.95,106.01,105.91,105.92,19500.0,99.2525,99.3087,99.215,99.2244,19500.0
2018-05-30 15:55:00,105.92,106.1,105.87,106.05,110390.0,99.2244,99.393,99.1775,99.3462,110390.0
2018-05-31 09:30:00,105.97,106.16,105.67,105.67,18581.0,99.2712,99.4492,98.9902,98.9902,18581.0
2018-05-31 09:35:00,105.78,106.06,105.62,105.74,6162.0,99.0932,99.3555,98.9433,99.0558,6162.0
2018-05-31 09:40:00,105.73,106.11,105.58,105.74,9581.0,99.0464,99.4024,98.9059,99.0558,9581.0
2018-05-31 09:45:00,105.74,105.76,105.52,105.58,8291.0,99.0558,99.0745,98.8497,98.9059,8291.0
2018-05-31 09:50:00,105.59,105.63,105.39,105.5,12182.0,98.9152,98.9527,98.7279,98.8309,12182.0
2018-05-31 09:55:00,105.58,105.63,105.48,105.57,6600.0,98.9059,98.9527,98.8122,98.8965,6600.0
2018-05-31 10:00:00,105.5,105.7,105.5,105.6,9886.0,98.8309,99.0183,98.8309,98.9246,9886.0
2018-05-31 10:05:00,105.56,105.56,105.36,105.5,10729.0,98.8871,98.8871,98.6998,98.8309,10729.0
2018-05-31 10:10:00,105.5,105.87,105.46,105.85,14506.0,98.8309,99.1775,98.7935,99.1588,14506.0
2018-05-31 10:15:00,105.87,105.93,105.76,105.8,16666.0,99.1775,99.2337,99.0745,99.112,16666.0
2018-05-31 10:20:00,105.82,105.89,105.72,105.77,11537.0,99.1307,99.1963,99.037,99.0839,11537.0
2018-05-31 10:25:00,105.74,105.84,105.71,105.75,5200.0,99.0558,99.1494,99.0276,99.0651,5200.0
2018-05-31 10:30:00,105.72,106.02,105.71,105.86,11400.0,99.037,99.3181,99.0276,99.1682,11400.0
2018-05-31 10:35:00,105.91,105.92,105.77,105.87,7456.0,99.215,99.2244,99.0839,99.1775,7456.0
2018-05-31 10:40:00,105.89,105.99,105.87,105.94,6140.0,99.1963,99.2899,99.1775,99.2431,6140.0
2018-05-31 10:45:00,105.95,105.99,105.66,105.7,8401.0,99.2525,99.2899,98.9808,99.0183,8401.0
2018-05-31 10:50:00,105.69,105.88,105.64,105.78,6144.0,99.0089,99.1869,98.9621,99.0932,6144.0
2018-05-31 10:55:00,105.81,105.9,105.77,105.84,7351.0,99.1213,99.2056,99.0839,99.1494,7351.0
2018-05-31 11:00:00,105.81,105.81,105.62,105.67,4525.0,99.1213,99.1213,98.9433,98.9902,4525.0
2018-05-31 11:05:00,105.68,105.69,105.46,105.59,12781.0,98.9995,99.0089,98.7935,98.9152,12781.0
2018-05-31 11:10:00,105.6,105.73,105.54,105.7,8706.0,98.9246,99.0464,98.8684,99.0183,8706.0
2018-05-31 11:15:00,105.69,105.71,105.62,105.67,11175.0,99.0089,99.0276,98.9433,98.9902,11175.0
2018-05-31 11:20:00,105.66,105.7,105.63,105.67,5553.0,98.9808,99.0183,98.9527,98.9902,5553.0
2018-05-31 11:25:00,105.7,105.93,105.69,105.91,10762.0,99.0183,99.2337,99.0089,99.215,10762.0
2018-05-31 11:30:00,105.96,105.96,105.78,105.82,4702.0,99.2618,99.2618,99.0932,99.1307,4702.0
2018-05-31 11:35:00,105.82,105.97,105.7,105.88,4552.0,99.1307,99.2712,99.0183,99.1869,4552.0
2018-05-31 11:40:00,105.89,106.14,105.89,105.97,3419.0,99.1963,99.4305,99.1963,99.2712,3419.0
2018-05-31 11:45:00,105.96,106.01,105.9,105.93,5484.0,99.2618,99.3087,99.2056,99.2337,5484.0
2018-05-31 11:50:00,105.97,105.98,105.81,105.97,3704.0,99.2712,99.2806,99.1213,99.2712,3704.0
2018-05-31 11:55:00,105.94,105.97,105.85,105.86,3812.0,99.2431,99.2712,99.1588,99.1682,3812.0
2018-05-31 12:00:00,105.81,105.87,105.68,105.87,15484.0,99.1213,99.1775,98.9995,99.1775,15484.0
2018-05-31 12:05:00,105.83,105.9,105.76,105.76,5338.0,99.1401,99.2056,99.0745,99.0745,5338.0
2018-05-31 12:10:00,105.7,105.85,105.7,105.85,3941.0,99.0183,99.1588,99.0183,99.1588,3941.0
2018-05-31 12:15:00,105.81,105.82,105.64,105.68,12659.0,99.1213,99.1307,98.9621,98.9995,12659.0
2018-05-31 12:20:00,105.7,105.8,105.69,105.73,4940.0,99.0183,99.112,99.0089,99.0464,4940.0
2018-05-31 12:25:00,105.73,105.73,105.55,105.63,19789.0,99.0464,99.0464,98.8778,98.9527,19789.0
2018-05-31 12:30:00,105.6,105.61,105.35,105.36,17329.0,98.9246,98.934,98.6904,98.6998,17329.0
2018-05-31 12:35:00,105.36,105.43,105.33,105.36,11159.0,98.6998,98.7653,98.6717,98.6998,11159.0
2018-05-31 12:40:00,105.38,105.49,105.36,105.49,6926.0,98.7185,98.8216,98.6998,98.8216,6926.0
2018-05-31 12:45:00,105.52,105.64,105.46,105.64,10110.0,98.8497,98.9621,98.7935,98.9621,10110.0
2018-05-31 12:50:00,105.64,105.64,105.42,105.45,7076.0,98.9621,98.9621,98.756,98.7841,7076.0
2018-05-31 12:55:00,105.47,105.47,105.36,105.4,23404.0,98.8028,98.8028,98.6998,98.7372,23404.0
2018-05-31 13:00:00,105.4,105.45,105.26,105.29,19560.0,98.7372,98.7841,98.6061,98.6342,19560.0
2018-05-31 13:05:00,105.3,105.4,105.3,105.31,5777.0,98.6436,98.7372,98.6436,98.6529,5777.0
2018-05-31 13:10:00,105.31,105.31,105.17,105.19,4770.0,98.6529,98.6529,98.5218,98.5405,4770.0
2018-05-31 13:15:00,105.21,105.23,105.09,105.13,7142.0,98.5593,98.578,98.4468,98.4843,7142.0
2018-05-31 13:20:00,105.13,105.17,105.06,105.06,16009.0,98.4843,98.5218,98.4187,98.4187,16009.0
2018-05-31 13:25:00,105.08,105.15,105.05,105.1,8097.0,98.4375,98.503,98.4094,98.4562,8097.0
2018-05-31 13:30:00,105.12,105.14,104.76,104.76,13905.0,98.4749,98.4937,98.1377,98.1377,13905.0
2018-05-31 13:35:00,104.77,105.02,104.75,105.02,10998.0,98.1471,98.3813,98.1283,98.3813,10998.0
2018-05-31 13:40:00,105.02,105.08,104.95,105.08,12139.0,98.3813,98.4375,98.3157,98.4375,12139.0
2018-05-31 13:45:00,105.1,105.1,104.93,104.98,12892.0,98.4562,98.4562,98.297,98.3438,12892.0
2018-05-31 13:50:00,104.93,104.94,104.78,104.92,9500.0,98.297,98.3063,98.1564,98.2876,9500.0
2018-05-31 13:55:00,104.94,104.95,104.67,104.71,8350.0,98.3063,98.3157,98.0534,98.0909,8350.0
2018-05-31 14:00:00,104.73,104.77,104.6,104.73,7895.0,98.1096,98.1471,97.9878,98.1096,7895.0
2018-05-31 14:05:00,104.73,104.76,104.69,104.71,7732.0,98.1096,98.1377,98.0721,98.0909,7732.0
2018-05-31 14:10:00,104.7,104.78,104.68,104.76,11818.0,98.0815,98.1564,98.0628,98.1377,11818.0
2018-05-31 14:15:00,104.77,105.01,104.75,104.85,5780.0,98.1471,98.3719,98.1283,98.222,5780.0
2018-05-31 14:20:00,104.85,104.96,104.83,104.89,10115.0,98.222,98.3251,98.2033,98.2595,10115.0
2018-05-31 14:25:00,104.92,104.93,104.8,104.83,8845.0,98.2876,98.297,98.1752,98.2033,8845.0
2018-05-31 14:30:00,104.82,104.96,104.78,104.91,10934.0,98.1939,98.3251,98.1564,98.2782,10934.0
2018-05-31 14:35:00,104.91,104.92,104.81,104.81,8614.0,98.2782,98.2876,98.1845,98.1845,8614.0
2018-05-31 14:40:00,104.82,104.88,104.75,104.87,9100.0,98.1939,98.2501,98.1283,98.2407,9100.0
2018-05-31 14:45:00,104.87,104.95,104.87,104.94,6373.0,98.2407,98.3157,98.2407,98.3063,6373.0
2018-05-31 14:50:00,104.95,105.09,104.89,105.09,13142.0,98.3157,98.4468,98.2595,98.4468,13142.0
2018-05-31 14:55:00,105.09,105.09,104.89,104.94,25293.0,98.4468,98.4468,98.2595,98.3063,25293.0
2018-05-31 15:00:00,105.0,105.06,104.97,105.05,16158.0,98.3625,98.4187,98.3344,98.4094,16158.0
2018-05-31 15:05:00,105.06,105.4,105.06,105.38,16554.0,98.4187,98.7372,98.4187,98.7185,16554.0
2018-05-31 15:10:00,105.37,105.4,105.26,105.33,18336.0,98.7091,98.7372,98.6061,98.6717,18336.0
2018-05-31 15:15:00,105.34,105.39,105.3,105.36,19844.0,98.681,98.7279,98.6436,98.6998,19844.0
2018-05-31 15:20:00,105.35,105.41,105.3,105.3,18284.0,98.6904,98.7466,98.6436,98.6436,18284.0
2018-05-31 15:25:00,105.3,105.32,105.09,105.2,21148.0,98.6436,98.6623,98.4468,98.5499,21148.0
2018-05-31 15:30:00,105.21,105.27,105.15,105.2,35543.0,98.5593,98.6155,98.503,98.5499,35543.0
2018-05-31 15:35:00,105.22,105.44,105.2,105.39,31821.0,98.5686,98.7747,98.5499,98.7279,31821.0
2018-05-31 15:40:00,105.41,105.41,105.0,105.02,46616.0,98.7466,98.7466,98.3625,98.3813,46616.0
2018-05-31 15:45:00,105.0,105.1,104.94,105.04,66560.0,98.3625,98.4562,98.3063,98.4,66560.0
2018-05-31 15:50:00,105.01,105.03,104.93,104.95,55348.0,98.3719,98.3906,98.297,98.3157,55348.0
2018-05-31 15:55:00,104.94,105.1,104.88,104.98,117895.0,98.3063,98.4562,98.2501,98.3438,117895.0
2018-06-01 09:30:00,104.92,104.99,104.6,104.86,33204.0,98.8422,98.9081,98.5407,98.7857,33204.0
2018-06-01 09:35:00,104.93,105.48,104.9,105.48,16776.0,98.8516,99.3698,98.8234,99.3698,16776.0
2018-06-01 09:40:00,105.52,105.79,105.4,105.71,14346.0,99.4074,99.6618,99.2944,99.5864,14346.0
2018-06-01 09:45:00,105.76,105.83,105.6,105.69,30901.0,99.6335,99.6995,99.4828,99.5676,30901.0
2018-06-01 09:50:00,105.65,105.81,105.41,105.74,49454.0,99.5299,99.6806,99.3038,99.6147,49454.0
2018-06-01 09:55:00,105.76,106.28,105.71,106.25,26279.0,99.6335,100.1234,99.5864,100.0952,26279.0
2018-06-01 10:00:00,106.21,106.57,106.19,106.55,29232.0,100.0575,100.3966,100.0386,100.3778,29232.0
2018-06-01 10:05:00,106.54,106.54,106.14,106.35,22565.0,100.3684,100.3684,99.9915,100.1894,22565.0
2018-06-01 10:10:00,106.35,106.39,105.84,105.84,18365.0,100.1894,100.2271,99.7089,99.7089,18365.0
2018-06-01 10:15:00,105.85,106.15,105.69,106.12,34202.0,99.7183,100.001,99.5676,99.9727,34202.0
2018-06-01 10:20:00,106.15,106.64,105.89,106.43,43590.0,100.001,100.4626,99.756,100.2647,43590.0
2018-06-01 10:25:00,106.4,106.52,106.15,106.17,19079.0,100.2365,100.3495,100.001,100.0198,19079.0
2018-06-01 10:30:00,106.17,106.27,105.8,105.95,9106.0,100.0198,100.114,99.6712,99.8125,9106.0
2018-06-01 10:35:00,105.95,106.01,105.74,106.01,13200.0,99.8125,99.8691,99.6147,99.8691,13200.0
2018-06-01 10:40:00,106.0,106.23,105.95,106.1,12283.0,99.8596,100.0763,99.8125,99.9538,12283.0
2018-06-01 10:45:00,106.14,106.29,106.13,106.29,7516.0,99.9915,100.1328,99.9821,100.1328,7516.0
2018-06-01 10:50:00,106.29,106.34,106.19,106.25,8208.0,100.1328,100.1799,100.0386,100.0952,8208.0
2018-06-01 10:55:00,106.21,106.29,106.06,106.06,7644.0,100.0575,100.1328,99.9162,99.9162,7644.0
2018-06-01 11:00:00,106.13,106.29,106.1,106.22,18309.0,99.9821,100.1328,99.9538,100.0669,18309.0
2018-06-01 11:05:00,106.25,106.28,105.99,105.99,4742.0,100.0952,100.1234,99.8502,99.8502,4742.0
2018-06-01 11:10:00,106.0,106.09,105.85,106.06,13183.0,99.8596,99.9444,99.7183,99.9162,13183.0
2018-06-01 11:15:00,106.09,106.09,105.87,106.01,7709.0,99.9444,99.9444,99.7372,99.8691,7709.0
2018-06-01 11:20:00,106.01,106.01,105.91,105.91,3815.0,99.8691,99.8691,99.7749,99.7749,3815.0
2018-06-01 11:25:00,105.96,106.02,105.68,105.76,8443.0,99.822,99.8785,99.5582,99.6335,8443.0
2018-06-01 11:30:00,105.69,105.97,105.69,105.88,9002.0,99.5676,99.8314,99.5676,99.7466,9002.0
2018-06-01 11:35:00,105.86,105.96,105.77,105.87,8809.0,99.7278,99.822,99.643,99.7372,8809.0
2018-06-01 11:40:00,105.89,105.9,105.73,105.73,7422.0,99.756,99.7654,99.6053,99.6053,7422.0
2018-06-01 11:45:00,105.71,105.79,105.68,105.69,7026.0,99.5864,99.6618,99.5582,99.5676,7026.0
2018-06-01 11:50:00,105.69,105.8,105.64,105.75,8272.0,99.5676,99.6712,99.5205,99.6241,8272.0
2018-06-01 11:55:00,105.74,105.77,105.58,105.65,5695.0,99.6147,99.643,99.464,99.5299,5695.0
2018-06-01 12:00:00,105.6,105.74,105.6,105.68,10274.0,99.4828,99.6147,99.4828,99.5582,10274.0
2018-06-01 12:05:00,105.7,105.74,105.63,105.72,20735.0,99.577,99.6147,99.5111,99.5959,20735.0
2018-06-01 12:10:00,105.75,105.84,105.69,105.78,7907.0,99.6241,99.7089,99.5676,99.6524,7907.0
2018-06-01 12:15:00,105.81,105.88,105.78,105.85,4667.0,99.6806,99.7466,99.6524,99.7183,4667.0
2018-06-01 12:20:00,105.87,105.87,105.73,105.78,12973.0,99.7372,99.7372,99.6053,99.6524,12973.0
2018-06-01 12:25:00,105.76,105.79,105.75,105.77,3894.0,99.6335,99.6618,99.6241,99.643,3894.0
2018-06-01 12:30:00,105.79,105.82,105.7,105.77,17636.0,99.6618,99.6901,99.577,99.643,17636.0
2018-06-01 12:35:00,105.77,105.91,105.76,105.87,44196.0,99.643,99.7749,99.6335,99.7372,44196.0
2018-06-01 12:40:00,105.87,106.03,105.87,106.0,10959.0,99.7372,99.8879,99.7372,99.8596,10959.0
2018-06-01 12:45:00,106.0,106.04,105.95,106.01,7000.0,99.8596,99.8973,99.8125,99.8691,7000.0
2018-06-01 12:50:00,106.02,106.07,105.99,106.04,6550.0,99.8785,99.9256,99.8502,99.8973,6550.0
2018-06-01 12:55:00,106.04,106.05,105.99,106.03,4925.0,99.8973,99.9067,99.8502,99.8879,4925.0
2018-06-01 13:00:00,106.05,106.09,106.02,106.03,4686.0,99.9067,99.9444,99.8785,99.8879,4686.0
2018-06-01 13:05:00,106.05,106.12,106.01,106.11,5538.0,99.9067,99.9727,99.8691,99.9633,5538.0
2018-06-01 13:10:00,106.1,106.11,106.0,106.07,5650.0,99.9538,99.9633,99.8596,99.9256,5650.0
2018-06-01 13:15:00,106.05,106.08,106.0,106.07,9680.0,99.9067,99.935,99.8596,99.9256,9680.0
2018-06-01 13:20:00,106.09,106.34,106.08,106.34,12657.0,99.9444,100.1799,99.935,100.1799,12657.0
2018-06-01 13:25:00,106.32,106.33,106.28,106.28,3748.0,100.1611,100.1705,100.1234,100.1234,3748.0
2018-06-01 13:30:00,106.28,106.32,106.22,106.23,3271.0,100.1234,100.1611,100.0669,100.0763,3271.0
2018-06-01 13:35:00,106.21,106.25,106.2,106.21,7350.0,100.0575,100.0952,100.0481,100.0575,7350.0
2018-06-01 13:40:00,106.21,106.43,106.21,106.42,14886.0,100.0575,100.2647,100.0575,100.2553,14886.0
2018-06-01 13:45:00,106.42,106.48,106.42,106.45,4292.0,100.2553,100.3118,100.2553,100.2836,4292.0
2018-06-01 13:50:00,106.44,106.46,106.32,106.32,6526.0,100.2742,100.293,100.1611,100.1611,6526.0
2018-06-01 13:55:00,106.32,106.41,106.25,106.38,14544.0,100.1611,100.2459,100.0952,100.2176,14544.0
2018-06-01 14:00:00,106.4,106.45,106.33,106.34,10434.0,100.2365,100.2836,100.1705,100.1799,10434.0
2018-06-01 14:05:00,106.35,106.35,106.01,106.06,9647.0,100.1894,100.1894,99.8691,99.9162,9647.0
2018-06-01 14:10:00,106.07,106.11,106.02,106.09,11865.0,99.9256,99.9633,99.8785,99.9444,11865.0
2018-06-01 14:15:00,106.09,106.23,106.08,106.23,5800.0,99.9444,100.0763,99.935,100.0763,5800.0
2018-06-01 14:20:00,106.22,106.38,106.22,106.36,10874.0,100.0669,100.2176,100.0669,100.1988,10874.0
2018-06-01 14:25:00,106.35,106.36,106.24,106.36,11250.0,100.1894,100.1988,100.0857,100.1988,11250.0
2018-06-01 14:30:00,106.36,106.37,106.28,106.28,10334.0,100.1988,100.2082,100.1234,100.1234,10334.0
2018-06-01 14:35:00,106.28,106.32,106.24,106.26,6326.0,100.1234,100.1611,100.0857,100.1046,6326.0
2018-06-01 14:40:00,106.27,106.45,106.24,106.45,15612.0,100.114,100.2836,100.0857,100.2836,15612.0
2018-06-01 14:45:00,106.45,106.56,106.42,106.56,12408.0,100.2836,100.3872,100.2553,100.3872,12408.0
2018-06-01 14:50:00,106.55,106.55,106.43,106.43,9803.0,100.3778,100.3778,100.2647,100.2647,9803.0
2018-06-01 14:55:00,106.43,106.51,106.33,106.33,9300.0,100.2647,100.3401,100.1705,100.1705,9300.0
2018-06-01 15:00:00,106.36,106.37,106.26,106.26,3920.0,100.1988,100.2082,100.1046,100.1046,3920.0
2018-06-01 15:05:00,106.28,106.29,106.25,106.27,10738.0,100.1234,100.1328,100.0952,100.114,10738.0
2018-06-01 15:10:00,106.26,106.27,106.1,106.12,15216.0,100.1046,100.114,99.9538,99.9727,15216.0
2018-06-01 15:15:00,106.12,106.22,106.12,106.18,21348.0,99.9727,100.0669,99.9727,100.0292,21348.0
2018-06-01 15:20:00,106.15,106.15,106.07,106.08,6736.0,100.001,100.001,99.9256,99.935,6736.0
2018-06-01 15:25:00,106.08,106.15,106.07,106.13,14798.0,99.935,100.001,99.9256,99.9821,14798.0
2018-06-01 15:30:00,106.12,106.24,106.11,106.22,15319.0,99.9727,100.0857,99.9633,100.0669,15319.0
2018-06-01 15:35:00,106.24,106.3,106.21,106.29,22568.0,100.0857,100.1423,100.0575,100.1328,22568.0
2018-06-01 15:40:00,106.31,106.32,106.23,106.23,26808.0,100.1517,100.1611,100.0763,100.0763,26808.0
2018-06-01 15:45:00,106.23,106.25,106.12,106.19,30898.0,100.0763,100.0952,99.9727,100.0386,30898.0
2018-06-01 15:50:00,106.19,106.27,106.17,106.27,44663.0,100.0386,100.114,100.0198,100.114,44663.0
2018-06-01 15:55:00,106.27,106.37,106.21,106.32,90240.0,100.114,100.2082,100.0575,100.1611,90240.0
2018-06-04 09:30:00,106.34,106.58,105.64,105.87,33317.0,100.1799,100.406,99.5205,99.7372,33317.0
2018-06-04 09:35:00,105.88,106.27,105.82,106.09,18190.0,99.7466,100.114,99.6901,99.9444,18190.0
2018-06-04 09:40:00,106.1,106.23,105.98,106.11,9108.0,99.9538,100.0763,99.8408,99.9633,9108.0
2018-06-04 09:45:00,106.14,106.15,105.97,105.98,9100.0,99.9915,100.001,99.8314,99.8408,9100.0
2018-06-04 09:50:00,105.98,106.24,105.95,106.24,12610.0,99.8408,100.0857,99.8125,100.0857,12610.0
2018-06-04 09:55:00,106.2,106.26,106.13,106.14,19511.0,100.0481,100.1046,99.9821,99.9915,19511.0
2018-06-04 10:00:00,106.13,106.16,105.87,105.91,27518.0,99.9821,100.0104,99.7372,99.7749,27518.0
2018-06-04 10:05:00,105.9,105.98,105.71,105.88,19590.0,99.7654,99.8408,99.5864,99.7466,19590.0
2018-06-04 10:10:00,105.89,105.92,105.83,105.84,12560.0,99.756,99.7843,99.6995,99.7089,12560.0
2018-06-04 10:15:00,105.86,106.02,105.85,106.01,13197.0,99.7278,99.8785,99.7183,99.8691,13197.0
2018-06-04 10:20:00,106.04,106.13,105.96,106.13,27968.0,99.8973,99.9821,99.822,99.9821,27968.0
2018-06-04 10:25:00,106.06,106.08,105.94,105.95,47685.0,99.9162,99.935,99.8031,99.8125,47685.0
2018-06-04 10:30:00,105.93,106.09,105.91,106.05,19426.0,99.7937,99.9444,99.7749,99.9067,19426.0
2018-06-04 10:35:00,106.05,106.17,106.03,106.13,9400.0,99.9067,100.0198,99.8879,99.9821,9400.0
2018-06-04 10:40:00,106.14,106.25,106.12,106.12,10148.0,99.9915,100.0952,99.9727,99.9727,10148.0
2018-06-04 10:45:00,106.13,106.31,106.05,106.08,18557.0,99.9821,100.1517,99.9067,99.935,18557.0
2018-06-04 10:50:00,106.11,106.23,106.06,106.21,9726.0,99.9633,100.0763,99.9162,100.0575,9726.0
2018-06-04 10:55:00,106.21,106.38,106.21,106.37,6832.0,100.0575,100.2176,100.0575,100.2082,6832.0
2018-06-04 11:00:00,106.37,106.54,106.31,106.34,12710.0,100.2082,100.3684,100.1517,100.1799,12710.0
2018-06-04 11:05:00,106.31,106.4,106.23,106.24,50477.0,100.1517,100.2365,100.0763,100.0857,50477.0
2018-06-04 11:10:00,106.24,106.37,106.21,106.28,31887.0,100.0857,100.2082,100.0575,100.1234,31887.0
2018-06-04 11:15:00,106.23,106.27,106.07,106.22,30597.0,100.0763,100.114,99.9256,100.0669,30597.0
2018-06-04 11:20:00,106.22,106.32,106.19,106.3,9107.0,100.0669,100.1611,100.0386,100.1423,9107.0
2018-06-04 11:25:00,106.3,106.4,106.23,106.38,9299.0,100.1423,100.2365,100.0763,100.2176,9299.0
2018-06-04 11:30:00,106.42,106.5,106.29,106.32,7677.0,100.2553,100.3307,100.1328,100.1611,7677.0
2018-06-04 11:35:00,106.32,107.01,106.31,106.75,79167.0,100.1611,100.8111,100.1517,100.5662,79167.0
2018-06-04 11:40:00,106.75,106.92,106.74,106.92,16736.0,100.5662,100.7263,100.5568,100.7263,16736.0
2018-06-04 11:45:00,106.92,107.03,106.84,106.84,19311.0,100.7263,100.83,100.651,100.651,19311.0
2018-06-04 11:50:00,106.81,106.86,106.67,106.68,14909.0,100.6227,100.6698,100.4908,100.5003,14909.0
2018-06-04 11:55:00,106.62,106.68,106.57,106.68,5797.0,100.4437,100.5003,100.3966,100.5003,5797.0
2018-06-04 12:00:00,106.64,106.76,106.49,106.71,20423.0,100.4626,100.5756,100.3213,100.5285,20423.0
2018-06-04 12:05:00,106.7,106.82,106.7,106.75,13740.0,100.5191,100.6321,100.5191,100.5662,13740.0
2018-06-04 12:10:00,106.75,106.81,106.69,106.76,6826.0,100.5662,100.6227,100.5097,100.5756,6826.0
2018-06-04 12:15:00,106.74,106.8,106.71,106.8,10430.0,100.5568,100.6133,100.5285,100.6133,10430.0
2018-06-04 12:20:00,106.8,106.88,106.64,106.67,7663.0,100.6133,100.6887,100.4626,100.4908,7663.0
2018-06-04 12:25:00,106.67,106.76,106.67,106.75,8607.0,100.4908,100.5756,100.4908,100.5662,8607.0
2018-06-04 12:30:00,106.74,106.77,106.7,106.74,10319.0,100.5568,100.585,100.5191,100.5568,10319.0
2018-06-04 12:35:00,106.74,106.75,106.52,106.57,8785.0,100.5568,100.5662,100.3495,100.3966,8785.0
2018-06-04 12:40:00,106.56,106.6,106.52,106.57,2348.0,100.3872,100.4249,100.3495,100.3966,2348.0
2018-06-04 12:45:00,106.56,106.56,106.46,106.47,3155.0,100.3872,100.3872,100.293,100.3024,3155.0
2018-06-04 12:50:00,106.45,106.73,106.45,106.7,8920.0,100.2836,100.5474,100.2836,100.5191,8920.0
2018-06-04 12:55:00,106.71,106.75,106.64,106.75,12340.0,100.5285,100.5662,100.4626,100.5662,12340.0
2018-06-04 13:00:00,106.71,106.86,106.71,106.86,9932.0,100.5285,100.6698,100.5285,100.6698,9932.0
2018-06-04 13:05:00,106.87,106.87,106.67,106.8,10343.0,100.6792,100.6792,100.4908,100.6133,10343.0
2018-06-04 13:10:00,106.82,106.82,106.69,106.82,7481.0,100.6321,100.6321,100.5097,100.6321,7481.0
2018-06-04 13:15:00,106.81,106.81,106.76,106.77,3139.0,100.6227,100.6227,100.5756,100.585,3139.0
2018-06-04 13:20:00,106.76,106.77,106.74,106.75,7108.0,100.5756,100.585,100.5568,100.5662,7108.0
2018-06-04 13:25:00,106.75,106.81,106.74,106.75,7509.0,100.5662,100.6227,100.5568,100.5662,7509.0
2018-06-04 13:30:00,106.77,106.79,106.7,106.77,8916.0,100.585,100.6039,100.5191,100.585,8916.0
2018-06-04 13:35:00,106.73,106.79,106.64,106.71,8256.0,100.5474,100.6039,100.4626,100.5285,8256.0
2018-06-04 13:40:00,106.72,106.75,106.59,106.6,10342.0,100.5379,100.5662,100.4155,100.4249,10342.0
2018-06-04 13:45:00,106.61,106.62,106.47,106.5,6543.0,100.4343,100.4437,100.3024,100.3307,6543.0
2018-06-04 13:50:00,106.48,106.53,106.46,106.52,7875.0,100.3118,100.3589,100.293,100.3495,7875.0
2018-06-04 13:55:00,106.52,106.55,106.46,106.55,4996.0,100.3495,100.3778,100.293,100.3778,4996.0
2018-06-04 14:00:00,106.58,106.63,106.56,106.57,18480.0,100.406,100.4531,100.3872,100.3966,18480.0
2018-06-04 14:05:00,106.55,106.67,106.55,106.67,7596.0,100.3778,100.4908,100.3778,100.4908,7596.0
2018-06-04 14:10:00,106.68,106.74,106.65,106.74,10410.0,100.5003,100.5568,100.472,100.5568,10410.0
2018-06-04 14:15:00,106.72,106.73,106.68,106.73,12329.0,100.5379,100.5474,100.5003,100.5474,12329.0
2018-06-04 14:20:00,106.74,106.77,106.68,106.68,14632.0,100.5568,100.585,100.5003,100.5003,14632.0
2018-06-04 14:25:00,106.68,106.68,106.41,106.41,12872.0,100.5003,100.5003,100.2459,100.2459,12872.0
2018-06-04 14:30:00,106.4,106.4,106.24,106.3,8787.0,100.2365,100.2365,100.0857,100.1423,8787.0
2018-06-04 14:35:00,106.3,106.42,106.28,106.42,15126.0,100.1423,100.2553,100.1234,100.2553,15126.0
2018-06-04 14:40:00,106.39,106.42,106.38,106.42,13041.0,100.2271,100.2553,100.2176,100.2553,13041.0
2018-06-04 14:45:00,106.42,106.5,106.36,106.37,20726.0,100.2553,100.3307,100.1988,100.2082,20726.0
2018-06-04 14:50:00,106.37,106.45,106.35,106.45,8312.0,100.2082,100.2836,100.1894,100.2836,8312.0
2018-06-04 14:55:00,106.48,106.52,106.44,106.5,5972.0,100.3118,100.3495,100.2742,100.3307,5972.0
2018-06-04 15:00:00,106.51,106.58,106.46,106.53,13587.0,100.3401,100.406,100.293,100.3589,13587.0
2018-06-04 15:05:00,106.53,106.59,106.51,106.56,8192.0,100.3589,100.4155,100.3401,100.3872,8192.0
2018-06-04 15:10:00,106.52,106.64,106.48,106.64,7079.0,100.3495,100.4626,100.3118,100.4626,7079.0
2018-06-04 15:15:00,106.67,106.68,106.61,106.68,6163.0,100.4908,100.5003,100.4343,100.5003,6163.0
2018-06-04 15:20:00,106.65,106.72,106.65,106.72,11012.0,100.472,100.5379,100.472,100.5379,11012.0
2018-06-04 15:25:00,106.72,106.75,106.7,106.73,11601.0,100.5379,100.5662,100.5191,100.5474,11601.0
2018-06-04 15:30:00,106.72,106.72,106.53,106.55,11699.0,100.5379,100.5379,100.3589,100.3778,11699.0
2018-06-04 15:35:00,106.53,106.61,106.52,106.59,16226.0,100.3589,100.4343,100.3495,100.4155,16226.0
2018-06-04 15:40:00,106.59,106.62,106.51,106.53,16428.0,100.4155,100.4437,100.3401,100.3589,16428.0
2018-06-04 15:45:00,106.51,106.56,106.43,106.56,33098.0,100.3401,100.3872,100.2647,100.3872,33098.0
2018-06-04 15:50:00,106.56,106.62,106.51,106.55,30300.0,100.3872,100.4437,100.3401,100.3778,30300.0
2018-06-04 15:55:00,106.56,106.57,106.5,106.52,63927.0,100.3872,100.3966,100.3307,100.3495,63927.0
2018-06-05 09:30:00,103.4,104.67,102.57,104.0,184181.0,97.4103,98.6067,96.6283,97.9755,184181.0
2018-06-05 09:35:00,104.04,104.36,103.58,104.09,77601.0,98.0132,98.3146,97.5798,98.0603,77601.0
2018-06-05 09:40:00,103.89,103.99,103.41,103.69,77728.0,97.8719,97.9661,97.4197,97.6835,77728.0
2018-06-05 09:45:00,103.72,103.75,103.11,103.15,101371.0,97.7117,97.74,97.1371,97.1747,101371.0
2018-06-05 09:50:00,103.13,103.15,102.6,102.6,39385.0,97.1559,97.1747,96.6566,96.6566,39385.0
2018-06-05 09:55:00,102.61,102.66,102.1,102.2,70334.0,96.666,96.7131,96.1856,96.2798,70334.0
2018-06-05 10:00:00,102.17,103.16,102.13,103.14,81342.0,96.2515,97.1842,96.2138,97.1653,81342.0
2018-06-05 10:05:00,103.1,103.25,102.8,103.02,54206.0,97.1276,97.2689,96.845,97.0523,54206.0
2018-06-05 10:10:00,103.0,103.25,102.8,102.8,59455.0,97.0334,97.2689,96.845,96.845,59455.0
2018-06-05 10:15:00,102.77,102.77,102.25,102.44,38710.0,96.8167,96.8167,96.3269,96.5059,38710.0
2018-06-05 10:20:00,102.47,102.63,102.34,102.51,36602.0,96.5341,96.6849,96.4117,96.5718,36602.0
2018-06-05 10:25:00,102.53,102.63,102.28,102.4,36047.0,96.5907,96.6849,96.3551,96.4682,36047.0
2018-06-05 10:30:00,102.4,102.48,102.06,102.15,55309.0,96.4682,96.5435,96.1479,96.2327,55309.0
2018-06-05 10:35:00,102.15,102.45,102.03,102.38,41766.0,96.2327,96.5153,96.1196,96.4493,41766.0
2018-06-05 10:40:00,102.4,102.41,102.06,102.14,30549.0,96.4682,96.4776,96.1479,96.2232,30549.0
2018-06-05 10:45:00,102.15,102.32,102.14,102.28,44874.0,96.2327,96.3928,96.2232,96.3551,44874.0
2018-06-05 10:50:00,102.29,102.29,101.91,101.98,38366.0,96.3646,96.3646,96.0066,96.0725,38366.0
2018-06-05 10:55:00,102.03,102.15,101.92,102.05,15137.0,96.1196,96.2327,96.016,96.1385,15137.0
2018-06-05 11:00:00,102.07,102.64,102.07,102.41,50051.0,96.1573,96.6943,96.1573,96.4776,50051.0
2018-06-05 11:05:00,102.45,102.5,102.03,102.05,24605.0,96.5153,96.5624,96.1196,96.1385,24605.0
2018-06-05 11:10:00,102.04,102.05,101.92,101.98,19817.0,96.129,96.1385,96.016,96.0725,19817.0
2018-06-05 11:15:00,101.98,102.0,101.6,101.63,41534.0,96.0725,96.0914,95.7145,95.7428,41534.0
2018-06-05 11:20:00,101.63,101.86,101.57,101.64,47618.0,95.7428,95.9595,95.6863,95.7522,47618.0
2018-06-05 11:25:00,101.63,101.67,101.5,101.51,13936.0,95.7428,95.7805,95.6203,95.6297,13936.0
2018-06-05 11:30:00,101.51,101.65,101.26,101.34,33580.0,95.6297,95.7616,95.3942,95.4696,33580.0
2018-06-05 11:35:00,101.32,101.49,101.28,101.43,36896.0,95.4507,95.6109,95.4131,95.5544,36896.0
2018-06-05 11:40:00,101.42,101.46,101.2,101.2,18385.0,95.545,95.5826,95.3377,95.3377,18385.0
2018-06-05 11:45:00,101.23,101.41,101.22,101.39,15770.0,95.366,95.5355,95.3565,95.5167,15770.0
2018-06-05 11:50:00,101.39,101.44,101.34,101.34,12294.0,95.5167,95.5638,95.4696,95.4696,12294.0
2018-06-05 11:55:00,101.36,101.4,101.26,101.27,11969.0,95.4884,95.5261,95.3942,95.4036,11969.0
2018-06-05 12:00:00,101.27,101.36,101.22,101.23,15352.0,95.4036,95.4884,95.3565,95.366,15352.0
2018-06-05 12:05:00,101.24,101.48,101.21,101.48,31824.0,95.3754,95.6015,95.3471,95.6015,31824.0
2018-06-05 12:10:00,101.48,101.64,101.4,101.52,12618.0,95.6015,95.7522,95.5261,95.6392,12618.0
2018-06-05 12:15:00,101.51,101.55,101.41,101.41,16711.0,95.6297,95.6674,95.5355,95.5355,16711.0
2018-06-05 12:20:00,101.41,101.58,101.35,101.48,19584.0,95.5355,95.6957,95.479,95.6015,19584.0
2018-06-05 12:25:00,101.49,101.56,101.48,101.53,9649.0,95.6109,95.6768,95.6015,95.6486,9649.0
2018-06-05 12:30:00,101.55,101.55,101.44,101.5,14521.0,95.6674,95.6674,95.5638,95.6203,14521.0
2018-06-05 12:35:00,101.5,101.54,101.44,101.47,21811.0,95.6203,95.658,95.5638,95.5921,21811.0
2018-06-05 12:40:00,101.49,101.61,101.48,101.56,16064.0,95.6109,95.7239,95.6015,95.6768,16064.0
2018-06-05 12:45:00,101.57,101.58,101.46,101.53,15907.0,95.6863,95.6957,95.5826,95.6486,15907.0
2018-06-05 12:50:00,101.53,101.53,101.41,101.41,16048.0,95.6486,95.6486,95.5355,95.5355,16048.0
2018-06-05 12:55:00,101.42,101.55,101.42,101.51,14113.0,95.545,95.6674,95.545,95.6297,14113.0
2018-06-05 13:00:00,101.5,101.58,101.49,101.58,14950.0,95.6203,95.6957,95.6109,95.6957,14950.0
2018-06-05 13:05:00,101.57,101.81,101.49,101.81,22378.0,95.6863,95.9124,95.6109,95.9124,22378.0
2018-06-05 13:10:00,101.8,102.03,101.7,102.01,35260.0,95.9029,96.1196,95.8087,96.1008,35260.0
2018-06-05 13:15:00,102.01,102.22,101.99,102.02,33011.0,96.1008,96.2986,96.0819,96.1102,33011.0
2018-06-05 13:20:00,102.01,102.09,101.89,101.9,20759.0,96.1008,96.1761,95.9877,95.9971,20759.0
2018-06-05 13:25:00,101.9,102.06,101.88,101.98,24659.0,95.9971,96.1479,95.9783,96.0725,24659.0
2018-06-05 13:30:00,102.0,102.0,101.82,101.87,17075.0,96.0914,96.0914,95.9218,95.9689,17075.0
2018-06-05 13:35:00,101.86,101.94,101.85,101.9,18753.0,95.9595,96.0348,95.95,95.9971,18753.0
2018-06-05 13:40:00,101.9,101.98,101.84,101.84,9215.0,95.9971,96.0725,95.9406,95.9406,9215.0
2018-06-05 13:45:00,101.84,101.85,101.7,101.73,25442.0,95.9406,95.95,95.8087,95.837,25442.0
2018-06-05 13:50:00,101.71,101.71,101.59,101.61,14282.0,95.8182,95.8182,95.7051,95.7239,14282.0
2018-06-05 13:55:00,101.62,101.62,101.5,101.55,14879.0,95.7334,95.7334,95.6203,95.6674,14879.0
2018-06-05 14:00:00,101.55,101.64,101.53,101.53,10849.0,95.6674,95.7522,95.6486,95.6486,10849.0
2018-06-05 14:05:00,101.53,101.61,101.48,101.58,21576.0,95.6486,95.7239,95.6015,95.6957,21576.0
2018-06-05 14:10:00,101.6,101.77,101.6,101.74,13394.0,95.7145,95.8747,95.7145,95.8464,13394.0
2018-06-05 14:15:00,101.73,101.79,101.73,101.76,29817.0,95.837,95.8935,95.837,95.8653,29817.0
2018-06-05 14:20:00,101.77,101.86,101.73,101.86,13124.0,95.8747,95.9595,95.837,95.9595,13124.0
2018-06-05 14:25:00,101.86,101.86,101.7,101.72,14336.0,95.9595,95.9595,95.8087,95.8276,14336.0
2018-06-05 14:30:00,101.72,101.77,101.67,101.77,22538.0,95.8276,95.8747,95.7805,95.8747,22538.0
2018-06-05 14:35:00,101.74,101.77,101.65,101.67,14662.0,95.8464,95.8747,95.7616,95.7805,14662.0
2018-06-05 14:40:00,101.66,101.7,101.66,101.68,44918.0,95.771,95.8087,95.771,95.7899,44918.0
2018-06-05 14:45:00,101.68,101.69,101.6,101.68,19763.0,95.7899,95.7993,95.7145,95.7899,19763.0
2018-06-05 14:50:00,101.68,101.69,101.6,101.63,12428.0,95.7899,95.7993,95.7145,95.7428,12428.0
2018-06-05 14:55:00,101.62,101.75,101.62,101.75,13359.0,95.7334,95.8558,95.7334,95.8558,13359.0
2018-06-05 15:00:00,101.74,102.03,101.74,102.01,39126.0,95.8464,96.1196,95.8464,96.1008,39126.0
2018-06-05 15:05:00,102.02,102.08,101.97,102.0,19852.0,96.1102,96.1667,96.0631,96.0914,19852.0
2018-06-05 15:10:00,102.0,102.05,101.93,102.04,21075.0,96.0914,96.1385,96.0254,96.129,21075.0
2018-06-05 15:15:00,102.03,102.25,102.02,102.25,23110.0,96.1196,96.3269,96.1102,96.3269,23110.0
2018-06-05 15:20:00,102.27,102.28,102.17,102.17,36768.0,96.3457,96.3551,96.2515,96.2515,36768.0
2018-06-05 15:25:00,102.18,102.49,102.17,102.32,42213.0,96.2609,96.553,96.2515,96.3928,42213.0
2018-06-05 15:30:00,102.32,102.45,102.28,102.41,57672.0,96.3928,96.5153,96.3551,96.4776,57672.0
2018-06-05 15:35:00,102.41,102.41,102.02,102.07,37102.0,96.4776,96.4776,96.1102,96.1573,37102.0
2018-06-05 15:40:00,102.06,102.19,102.05,102.17,48721.0,96.1479,96.2703,96.1385,96.2515,48721.0
2018-06-05 15:45:00,102.17,102.39,102.09,102.38,65098.0,96.2515,96.4588,96.1761,96.4493,65098.0
2018-06-05 15:50:00,102.37,102.37,102.19,102.25,77862.0,96.4399,96.4399,96.2703,96.3269,77862.0
2018-06-05 15:55:00,102.25,102.37,102.15,102.16,218446.0,96.3269,96.4399,96.2327,96.2421,218446.0
2018-06-06 09:30:00,101.93,102.12,101.42,101.61,49749.0,96.0254,96.2044,95.545,95.7239,49749.0
2018-06-06 09:35:00,101.63,101.95,101.6,101.92,9846.0,95.7428,96.0443,95.7145,96.016,9846.0
2018-06-06 09:40:00,101.9,102.39,101.83,102.35,87507.0,95.9971,96.4588,95.9312,96.4211,87507.0
2018-06-06 09:45:00,102.32,102.35,101.95,102.09,23609.0,96.3928,96.4211,96.0443,96.1761,23609.0
2018-06-06 09:50:00,102.12,102.23,102.02,102.02,31095.0,96.2044,96.308,96.1102,96.1102,31095.0
2018-06-06 09:55:00,102.02,102.11,101.84,102.0,35600.0,96.1102,96.195,95.9406,96.0914,35600.0
2018-06-06 10:00:00,102.05,102.3,102.01,102.19,22518.0,96.1385,96.374,96.1008,96.2703,22518.0
2018-06-06 10:05:00,102.22,102.53,102.21,102.53,17182.0,96.2986,96.5907,96.2892,96.5907,17182.0
2018-06-06 10:10:00,102.58,102.64,102.43,102.43,11284.0,96.6378,96.6943,96.4964,96.4964,11284.0
2018-06-06 10:15:00,102.42,102.62,102.4,102.53,16697.0,96.487,96.6754,96.4682,96.5907,16697.0
2018-06-06 10:20:00,102.53,102.72,102.49,102.69,13477.0,96.5907,96.7696,96.553,96.7414,13477.0
2018-06-06 10:25:00,102.68,102.8,102.62,102.8,8304.0,96.732,96.845,96.6754,96.845,8304.0
2018-06-06 10:30:00,102.77,103.15,102.77,102.83,39440.0,96.8167,97.1747,96.8167,96.8733,39440.0
2018-06-06 10:35:00,102.89,103.15,102.89,103.03,18248.0,96.9298,97.1747,96.9298,97.0617,18248.0
2018-06-06 10:40:00,103.05,103.09,102.92,102.92,25426.0,97.0805,97.1182,96.9581,96.9581,25426.0
2018-06-06 10:45:00,102.92,102.97,102.82,102.95,89434.0,96.9581,97.0052,96.8639,96.9863,89434.0
2018-06-06 10:50:00,102.98,103.35,102.96,103.16,32286.0,97.0146,97.3632,96.9957,97.1842,32286.0
2018-06-06 10:55:00,103.13,103.39,103.1,103.17,89536.0,97.1559,97.4008,97.1276,97.1936,89536.0
2018-06-06 11:00:00,103.24,103.81,103.18,103.24,76929.0,97.2595,97.7965,97.203,97.2595,76929.0
2018-06-06 11:05:00,103.24,103.26,103.1,103.25,11130.0,97.2595,97.2784,97.1276,97.2689,11130.0
2018-06-06 11:10:00,103.23,103.41,103.17,103.41,9322.0,97.2501,97.4197,97.1936,97.4197,9322.0
2018-06-06 11:15:00,103.36,103.36,103.15,103.18,25788.0,97.3726,97.3726,97.1747,97.203,25788.0
2018-06-06 11:20:00,103.15,103.15,102.91,102.95,9739.0,97.1747,97.1747,96.9486,96.9863,9739.0
2018-06-06 11:25:00,102.92,103.14,102.85,103.14,42445.0,96.9581,97.1653,96.8921,97.1653,42445.0
2018-06-06 11:30:00,103.16,103.31,103.14,103.17,13061.0,97.1842,97.3255,97.1653,97.1936,13061.0
2018-06-06 11:35:00,103.2,103.31,103.14,103.3,20129.0,97.2218,97.3255,97.1653,97.316,20129.0
2018-06-06 11:40:00,103.31,103.32,102.95,103.07,20400.0,97.3255,97.3349,96.9863,97.0994,20400.0
2018-06-06 11:45:00,103.06,103.9,102.95,103.5,78551.0,97.09,97.8813,96.9863,97.5045,78551.0
2018-06-06 11:50:00,103.56,103.69,103.33,103.37,19411.0,97.561,97.6835,97.3443,97.382,19411.0
2018-06-06 11:55:00,103.37,103.39,103.2,103.38,21360.0,97.382,97.4008,97.2218,97.3914,21360.0
2018-06-06 12:00:00,103.36,103.4,103.23,103.31,34783.0,97.3726,97.4103,97.2501,97.3255,34783.0
2018-06-06 12:05:00,103.3,103.51,103.25,103.41,29626.0,97.316,97.5139,97.2689,97.4197,29626.0
2018-06-06 12:10:00,103.37,103.42,103.08,103.37,59696.0,97.382,97.4291,97.1088,97.382,59696.0
2018-06-06 12:15:00,103.36,103.4,103.23,103.4,12441.0,97.3726,97.4103,97.2501,97.4103,12441.0
2018-06-06 12:20:00,103.4,103.47,103.36,103.47,10736.0,97.4103,97.4762,97.3726,97.4762,10736.0
2018-06-06 12:25:00,103.48,103.5,103.33,103.5,14727.0,97.4856,97.5045,97.3443,97.5045,14727.0
2018-06-06 12:30:00,103.46,103.48,103.41,103.43,15960.0,97.4668,97.4856,97.4197,97.4385,15960.0
2018-06-06 12:35:00,103.41,103.57,103.41,103.49,10441.0,97.4197,97.5704,97.4197,97.495,10441.0
2018-06-06 12:40:00,103.49,103.53,103.47,103.48,5006.0,97.495,97.5327,97.4762,97.4856,5006.0
2018-06-06 12:45:00,103.47,103.51,103.43,103.44,9693.0,97.4762,97.5139,97.4385,97.4479,9693.0
2018-06-06 12:50:00,103.45,103.46,103.4,103.43,8913.0,97.4574,97.4668,97.4103,97.4385,8913.0
2018-06-06 12:55:00,103.43,103.49,103.35,103.37,14890.0,97.4385,97.495,97.3632,97.382,14890.0
2018-06-06 13:00:00,103.35,103.41,103.18,103.2,30497.0,97.3632,97.4197,97.203,97.2218,30497.0
2018-06-06 13:05:00,103.21,103.4,103.2,103.35,11320.0,97.2313,97.4103,97.2218,97.3632,11320.0
2018-06-06 13:10:00,103.32,103.37,103.22,103.27,21239.0,97.3349,97.382,97.2407,97.2878,21239.0
2018-06-06 13:15:00,103.27,103.34,103.22,103.34,7697.0,97.2878,97.3537,97.2407,97.3537,7697.0
2018-06-06 13:20:00,103.32,103.33,103.2,103.28,10650.0,97.3349,97.3443,97.2218,97.2972,10650.0
2018-06-06 13:25:00,103.28,103.33,103.22,103.31,16837.0,97.2972,97.3443,97.2407,97.3255,16837.0
2018-06-06 13:30:00,103.31,103.32,103.18,103.25,32198.0,97.3255,97.3349,97.203,97.2689,32198.0
2018-06-06 13:35:00,103.23,103.44,103.22,103.4,45900.0,97.2501,97.4479,97.2407,97.4103,45900.0
2018-06-06 13:40:00,103.45,103.46,103.34,103.38,21556.0,97.4574,97.4668,97.3537,97.3914,21556.0
2018-06-06 13:45:00,103.38,103.41,103.29,103.35,39392.0,97.3914,97.4197,97.3066,97.3632,39392.0
2018-06-06 13:50:00,103.35,103.76,103.35,103.73,28729.0,97.3632,97.7494,97.3632,97.7211,28729.0
2018-06-06 13:55:00,103.71,103.9,103.7,103.82,13688.0,97.7023,97.8813,97.6929,97.8059,13688.0
2018-06-06 14:00:00,103.83,103.95,103.82,103.9,19834.0,97.8153,97.9284,97.8059,97.8813,19834.0
2018-06-06 14:05:00,103.93,103.97,103.89,103.9,10219.0,97.9096,97.9472,97.8719,97.8813,10219.0
2018-06-06 14:10:00,103.93,104.19,103.91,104.14,22206.0,97.9096,98.1545,97.8907,98.1074,22206.0
2018-06-06 14:15:00,104.16,104.21,104.03,104.04,15242.0,98.1262,98.1733,98.0038,98.0132,15242.0
2018-06-06 14:20:00,104.04,104.19,104.03,104.1,10955.0,98.0132,98.1545,98.0038,98.0697,10955.0
2018-06-06 14:25:00,104.12,104.23,104.08,104.23,9447.0,98.0885,98.1922,98.0509,98.1922,9447.0
2018-06-06 14:30:00,104.21,104.25,104.07,104.22,48908.0,98.1733,98.211,98.0414,98.1828,48908.0
2018-06-06 14:35:00,104.21,104.5,104.2,104.39,24627.0,98.1733,98.4465,98.1639,98.3429,24627.0
2018-06-06 14:40:00,104.41,104.48,104.35,104.45,11025.0,98.3617,98.4277,98.3052,98.3994,11025.0
2018-06-06 14:45:00,104.47,104.56,104.45,104.55,9603.0,98.4183,98.5031,98.3994,98.4936,9603.0
2018-06-06 14:50:00,104.57,104.57,104.44,104.48,18315.0,98.5125,98.5125,98.39,98.4277,18315.0
2018-06-06 14:55:00,104.49,104.5,104.44,104.46,14699.0,98.4371,98.4465,98.39,98.4089,14699.0
2018-06-06 15:00:00,104.45,104.5,104.44,104.48,13534.0,98.3994,98.4465,98.39,98.4277,13534.0
2018-06-06 15:05:00,104.48,104.89,104.47,104.85,38018.0,98.4277,98.8139,98.4183,98.7763,38018.0
2018-06-06 15:10:00,104.84,104.84,104.62,104.63,12187.0,98.7668,98.7668,98.5596,98.569,12187.0
2018-06-06 15:15:00,104.61,104.65,104.57,104.58,22577.0,98.5502,98.5878,98.5125,98.5219,22577.0
2018-06-06 15:20:00,104.58,104.59,104.36,104.44,30177.0,98.5219,98.5313,98.3146,98.39,30177.0
2018-06-06 15:25:00,104.43,104.47,104.35,104.37,23876.0,98.3806,98.4183,98.3052,98.3241,23876.0
2018-06-06 15:30:00,104.37,104.38,104.24,104.31,30449.0,98.3241,98.3335,98.2016,98.2675,30449.0
2018-06-06 15:35:00,104.31,104.32,104.23,104.25,26695.0,98.2675,98.277,98.1922,98.211,26695.0
2018-06-06 15:40:00,104.24,104.26,104.22,104.24,34849.0,98.2016,98.2204,98.1828,98.2016,34849.0
2018-06-06 15:45:00,104.23,104.24,104.1,104.18,46928.0,98.1922,98.2016,98.0697,98.1451,46928.0
2018-06-06 15:50:00,104.18,104.3,104.17,104.26,46088.0,98.1451,98.2581,98.1357,98.2204,46088.0
2018-06-06 15:55:00,104.26,104.41,104.19,104.36,102086.0,98.2204,98.3617,98.1545,98.3146,102086.0
2018-06-07 09:30:00,104.49,104.86,104.0,104.44,23914.0,98.4371,98.7857,97.9755,98.39,23914.0
2018-06-07 09:35:00,104.61,104.61,104.33,104.42,19286.0,98.5502,98.5502,98.2864,98.3712,19286.0
2018-06-07 09:40:00,104.52,105.07,104.52,104.9,16505.0,98.4654,98.9835,98.4654,98.8234,16505.0
2018-06-07 09:45:00,104.98,105.21,104.88,105.03,20172.0,98.8987,99.1154,98.8045,98.9458,20172.0
2018-06-07 09:50:00,104.96,105.45,104.94,105.45,18941.0,98.8799,99.3415,98.861,99.3415,18941.0
2018-06-07 09:55:00,105.42,105.45,105.25,105.29,17657.0,99.3132,99.3415,99.1531,99.1908,17657.0
2018-06-07 10:00:00,105.27,105.76,105.27,105.59,27698.0,99.1719,99.6335,99.1719,99.4734,27698.0
2018-06-07 10:05:00,105.55,105.55,104.96,105.08,12699.0,99.4357,99.4357,98.8799,98.9929,12699.0
2018-06-07 10:10:00,105.13,105.13,104.89,105.01,11962.0,99.04,99.04,98.8139,98.927,11962.0
2018-06-07 10:15:00,105.0,105.05,104.86,105.0,13471.0,98.9176,98.9647,98.7857,98.9176,13471.0
2018-06-07 10:20:00,104.99,105.0,104.6,104.68,9808.0,98.9081,98.9176,98.5407,98.6161,9808.0
2018-06-07 10:25:00,104.7,104.88,104.68,104.83,9735.0,98.6349,98.8045,98.6161,98.7574,9735.0
2018-06-07 10:30:00,104.82,104.88,104.78,104.82,9278.0,98.748,98.8045,98.7103,98.748,9278.0
2018-06-07 10:35:00,104.83,105.03,104.83,104.92,12297.0,98.7574,98.9458,98.7574,98.8422,12297.0
2018-06-07 10:40:00,104.95,105.19,104.94,105.11,14737.0,98.8705,99.0966,98.861,99.0212,14737.0
2018-06-07 10:45:00,105.13,105.14,104.92,105.1,8510.0,99.04,99.0495,98.8422,99.0118,8510.0
2018-06-07 10:50:00,105.06,105.2,105.0,105.18,12575.0,98.9741,99.106,98.9176,99.0871,12575.0
2018-06-07 10:55:00,105.14,105.15,104.96,105.0,10503.0,99.0495,99.0589,98.8799,98.9176,10503.0
2018-06-07 11:00:00,105.01,105.03,104.81,104.81,7505.0,98.927,98.9458,98.7386,98.7386,7505.0
2018-06-07 11:05:00,104.76,104.78,104.53,104.58,9264.0,98.6915,98.7103,98.4748,98.5219,9264.0
2018-06-07 11:10:00,104.52,104.63,104.51,104.53,7262.0,98.4654,98.569,98.456,98.4748,7262.0
2018-06-07 11:15:00,104.5,104.5,104.24,104.27,5460.0,98.4465,98.4465,98.2016,98.2299,5460.0
2018-06-07 11:20:00,104.26,104.32,104.19,104.32,9024.0,98.2204,98.277,98.1545,98.277,9024.0
2018-06-07 11:25:00,104.33,104.33,104.11,104.14,5950.0,98.2864,98.2864,98.0791,98.1074,5950.0
2018-06-07 11:30:00,104.14,104.24,104.03,104.23,10066.0,98.1074,98.2016,98.0038,98.1922,10066.0
2018-06-07 11:35:00,104.26,104.36,104.26,104.36,7904.0,98.2204,98.3146,98.2204,98.3146,7904.0
2018-06-07 11:40:00,104.38,104.44,104.34,104.34,5803.0,98.3335,98.39,98.2958,98.2958,5803.0
2018-06-07 11:45:00,104.33,104.33,104.07,104.08,4802.0,98.2864,98.2864,98.0414,98.0509,4802.0
2018-06-07 11:50:00,104.06,104.13,103.94,103.99,11753.0,98.032,98.098,97.919,97.9661,11753.0
2018-06-07 11:55:00,104.02,104.17,104.02,104.15,4200.0,97.9943,98.1357,97.9943,98.1168,4200.0
2018-06-07 12:00:00,104.14,104.24,104.14,104.23,3521.0,98.1074,98.2016,98.1074,98.1922,3521.0
2018-06-07 12:05:00,104.25,104.35,104.25,104.35,5401.0,98.211,98.3052,98.211,98.3052,5401.0
2018-06-07 12:10:00,104.33,104.45,104.31,104.42,3072.0,98.2864,98.3994,98.2675,98.3712,3072.0
2018-06-07 12:15:00,104.39,104.45,104.39,104.44,4700.0,98.3429,98.3994,98.3429,98.39,4700.0
2018-06-07 12:20:00,104.42,104.42,104.33,104.39,5250.0,98.3712,98.3712,98.2864,98.3429,5250.0
2018-06-07 12:25:00,104.44,104.46,104.35,104.35,4438.0,98.39,98.4089,98.3052,98.3052,4438.0
2018-06-07 12:30:00,104.35,104.35,104.14,104.14,5380.0,98.3052,98.3052,98.1074,98.1074,5380.0
2018-06-07 12:35:00,104.14,104.2,104.12,104.17,3150.0,98.1074,98.1639,98.0885,98.1357,3150.0
2018-06-07 12:40:00,104.19,104.25,104.09,104.13,6683.0,98.1545,98.211,98.0603,98.098,6683.0
2018-06-07 12:45:00,104.16,104.21,104.04,104.09,6794.0,98.1262,98.1733,98.0132,98.0603,6794.0
2018-06-07 12:50:00,104.09,104.21,104.06,104.17,4400.0,98.0603,98.1733,98.032,98.1357,4400.0
2018-06-07 12:55:00,104.2,104.33,104.15,104.32,6746.0,98.1639,98.2864,98.1168,98.277,6746.0
2018-06-07 13:00:00,104.32,104.43,104.28,104.43,6544.0,98.277,98.3806,98.2393,98.3806,6544.0
2018-06-07 13:05:00,104.43,104.52,104.43,104.49,5621.0,98.3806,98.4654,98.3806,98.4371,5621.0
2018-06-07 13:10:00,104.49,104.61,104.47,104.49,5301.0,98.4371,98.5502,98.4183,98.4371,5301.0
2018-06-07 13:15:00,104.45,104.49,104.35,104.46,5423.0,98.3994,98.4371,98.3052,98.4089,5423.0
2018-06-07 13:20:00,104.42,104.48,104.39,104.44,3400.0,98.3712,98.4277,98.3429,98.39,3400.0
2018-06-07 13:25:00,104.45,104.46,104.36,104.36,3510.0,98.3994,98.4089,98.3146,98.3146,3510.0
2018-06-07 13:30:00,104.39,104.48,104.38,104.48,4028.0,98.3429,98.4277,98.3335,98.4277,4028.0
2018-06-07 13:35:00,104.45,104.46,104.19,104.25,5525.0,98.3994,98.4089,98.1545,98.211,5525.0
2018-06-07 13:40:00,104.22,104.3,104.22,104.25,3476.0,98.1828,98.2581,98.1828,98.211,3476.0
2018-06-07 13:45:00,104.23,104.43,104.22,104.43,6603.0,98.1922,98.3806,98.1828,98.3806,6603.0
2018-06-07 13:50:00,104.41,104.41,104.26,104.26,5121.0,98.3617,98.3617,98.2204,98.2204,5121.0
2018-06-07 13:55:00,104.28,104.34,104.25,104.27,2201.0,98.2393,98.2958,98.211,98.2299,2201.0
2018-06-07 14:00:00,104.27,104.4,104.17,104.4,9177.0,98.2299,98.3523,98.1357,98.3523,9177.0
2018-06-07 14:05:00,104.42,104.46,104.37,104.44,5408.0,98.3712,98.4089,98.3241,98.39,5408.0
2018-06-07 14:10:00,104.47,104.57,104.4,104.57,3400.0,98.4183,98.5125,98.3523,98.5125,3400.0
2018-06-07 14:15:00,104.54,104.62,104.53,104.59,5667.0,98.4842,98.5596,98.4748,98.5313,5667.0
2018-06-07 14:20:00,104.6,104.6,104.49,104.59,5692.0,98.5407,98.5407,98.4371,98.5313,5692.0
2018-06-07 14:25:00,104.54,104.59,104.48,104.53,4281.0,98.4842,98.5313,98.4277,98.4748,4281.0
2018-06-07 14:30:00,104.57,104.59,104.49,104.52,3599.0,98.5125,98.5313,98.4371,98.4654,3599.0
2018-06-07 14:35:00,104.55,104.55,104.49,104.52,4049.0,98.4936,98.4936,98.4371,98.4654,4049.0
2018-06-07 14:40:00,104.54,104.59,104.51,104.52,7745.0,98.4842,98.5313,98.456,98.4654,7745.0
2018-06-07 14:45:00,104.54,104.61,104.5,104.6,8008.0,98.4842,98.5502,98.4465,98.5407,8008.0
2018-06-07 14:50:00,104.6,104.67,104.58,104.62,6960.0,98.5407,98.6067,98.5219,98.5596,6960.0
2018-06-07 14:55:00,104.6,104.6,104.49,104.54,5236.0,98.5407,98.5407,98.4371,98.4842,5236.0
2018-06-07 15:00:00,104.55,104.56,104.45,104.5,6900.0,98.4936,98.5031,98.3994,98.4465,6900.0
2018-06-07 15:05:00,104.5,104.55,104.37,104.38,8801.0,98.4465,98.4936,98.3241,98.3335,8801.0
2018-06-07 15:10:00,104.36,104.38,104.31,104.33,5945.0,98.3146,98.3335,98.2675,98.2864,5945.0
2018-06-07 15:15:00,104.33,104.37,104.32,104.34,6414.0,98.2864,98.3241,98.277,98.2958,6414.0
2018-06-07 15:20:00,104.38,104.47,104.37,104.47,10922.0,98.3335,98.4183,98.3241,98.4183,10922.0
2018-06-07 15:25:00,104.47,104.51,104.28,104.32,17192.0,98.4183,98.456,98.2393,98.277,17192.0
2018-06-07 15:30:00,104.33,104.37,104.32,104.33,15707.0,98.2864,98.3241,98.277,98.2864,15707.0
2018-06-07 15:35:00,104.33,104.43,104.32,104.43,13939.0,98.2864,98.3806,98.277,98.3806,13939.0
2018-06-07 15:40:00,104.43,104.49,104.39,104.41,14444.0,98.3806,98.4371,98.3429,98.3617,14444.0
2018-06-07 15:45:00,104.42,104.45,104.33,104.38,15449.0,98.3712,98.3994,98.2864,98.3335,15449.0
2018-06-07 15:50:00,104.41,104.44,104.39,104.41,18605.0,98.3617,98.39,98.3429,98.3617,18605.0
2018-06-07 15:55:00,104.41,104.44,104.32,104.39,53579.0,98.3617,98.39,98.277,98.3429,53579.0
2018-06-08 09:30:00,104.01,104.2,103.29,103.77,32053.0,97.9849,98.1639,97.3066,97.7588,32053.0
2018-06-08 09:35:00,103.73,104.04,103.69,103.83,4523.0,97.7211,98.0132,97.6835,97.8153,4523.0
2018-06-08 09:40:00,103.83,103.83,103.37,103.43,8477.0,97.8153,97.8153,97.382,97.4385,8477.0
2018-06-08 09:45:00,103.4,103.57,103.25,103.25,13591.0,97.4103,97.5704,97.2689,97.2689,13591.0
2018-06-08 09:50:00,103.25,103.27,102.78,102.84,27898.0,97.2689,97.2878,96.8262,96.8827,27898.0
2018-06-08 09:55:00,102.81,102.98,102.77,102.85,9532.0,96.8544,97.0146,96.8167,96.8921,9532.0
2018-06-08 10:00:00,102.85,102.85,102.55,102.58,12746.0,96.8921,96.8921,96.6095,96.6378,12746.0
2018-06-08 10:05:00,102.64,102.81,102.6,102.65,10976.0,96.6943,96.8544,96.6566,96.7037,10976.0
2018-06-08 10:10:00,102.69,102.8,102.66,102.74,12185.0,96.7414,96.845,96.7131,96.7885,12185.0
2018-06-08 10:15:00,102.76,102.99,102.73,102.99,10000.0,96.8073,97.024,96.7791,97.024,10000.0
2018-06-08 10:20:00,102.99,103.09,102.88,102.88,7011.0,97.024,97.1182,96.9204,96.9204,7011.0
2018-06-08 10:25:00,102.87,103.09,102.82,102.93,18156.0,96.911,97.1182,96.8639,96.9675,18156.0
2018-06-08 10:30:00,102.93,103.01,102.74,102.74,22271.0,96.9675,97.0428,96.7885,96.7885,22271.0
2018-06-08 10:35:00,102.75,103.0,102.75,102.99,9200.0,96.7979,97.0334,96.7979,97.024,9200.0
2018-06-08 10:40:00,102.95,103.16,102.94,103.06,7930.0,96.9863,97.1842,96.9769,97.09,7930.0
2018-06-08 10:45:00,103.09,103.09,102.95,103.03,7871.0,97.1182,97.1182,96.9863,97.0617,7871.0
2018-06-08 10:50:00,102.98,103.28,102.98,103.22,10101.0,97.0146,97.2972,97.0146,97.2407,10101.0
2018-06-08 10:55:00,103.19,103.36,103.18,103.26,7841.0,97.2124,97.3726,97.203,97.2784,7841.0
2018-06-08 11:00:00,103.26,103.31,103.18,103.21,6006.0,97.2784,97.3255,97.203,97.2313,6006.0
2018-06-08 11:05:00,103.25,103.34,103.21,103.22,6500.0,97.2689,97.3537,97.2313,97.2407,6500.0
2018-06-08 11:10:00,103.22,103.24,103.05,103.18,11312.0,97.2407,97.2595,97.0805,97.203,11312.0
2018-06-08 11:15:00,103.11,103.22,103.04,103.1,6590.0,97.1371,97.2407,97.0711,97.1276,6590.0
2018-06-08 11:20:00,103.12,103.12,102.96,103.0,27116.0,97.1465,97.1465,96.9957,97.0334,27116.0
2018-06-08 11:25:00,102.95,103.0,102.9,102.92,16619.0,96.9863,97.0334,96.9392,96.9581,16619.0
2018-06-08 11:30:00,102.89,102.89,102.73,102.74,17418.0,96.9298,96.9298,96.7791,96.7885,17418.0
2018-06-08 11:35:00,102.75,102.88,102.73,102.84,7842.0,96.7979,96.9204,96.7791,96.8827,7842.0
2018-06-08 11:40:00,102.83,102.93,102.81,102.9,36389.0,96.8733,96.9675,96.8544,96.9392,36389.0
2018-06-08 11:45:00,102.9,103.17,102.82,103.1,13676.0,96.9392,97.1936,96.8639,97.1276,13676.0
2018-06-08 11:50:00,103.1,103.14,103.05,103.14,18867.0,97.1276,97.1653,97.0805,97.1653,18867.0
2018-06-08 11:55:00,103.15,103.15,102.98,102.99,15681.0,97.1747,97.1747,97.0146,97.024,15681.0
2018-06-08 12:00:00,103.03,103.2,103.03,103.2,8208.0,97.0617,97.2218,97.0617,97.2218,8208.0
2018-06-08 12:05:00,103.2,103.2,103.05,103.14,8165.0,97.2218,97.2218,97.0805,97.1653,8165.0
2018-06-08 12:10:00,103.12,103.27,103.11,103.26,7152.0,97.1465,97.2878,97.1371,97.2784,7152.0
2018-06-08 12:15:00,103.27,103.36,103.19,103.33,16622.0,97.2878,97.3726,97.2124,97.3443,16622.0
2018-06-08 12:20:00,103.27,103.32,103.25,103.29,3622.0,97.2878,97.3349,97.2689,97.3066,3622.0
2018-06-08 12:25:00,103.26,103.33,103.2,103.33,4990.0,97.2784,97.3443,97.2218,97.3443,4990.0
2018-06-08 12:30:00,103.31,103.35,103.14,103.14,10720.0,97.3255,97.3632,97.1653,97.1653,10720.0
2018-06-08 12:35:00,103.18,103.21,103.13,103.16,14931.0,97.203,97.2313,97.1559,97.1842,14931.0
2018-06-08 12:40:00,103.17,103.19,103.09,103.1,13409.0,97.1936,97.2124,97.1182,97.1276,13409.0
2018-06-08 12:45:00,103.09,103.1,103.01,103.06,17485.0,97.1182,97.1276,97.0428,97.09,17485.0
2018-06-08 12:50:00,103.07,103.12,103.06,103.06,15113.0,97.0994,97.1465,97.09,97.09,15113.0
2018-06-08 12:55:00,103.07,103.18,103.02,103.16,5206.0,97.0994,97.203,97.0523,97.1842,5206.0
2018-06-08 13:00:00,103.14,103.14,103.05,103.05,9346.0,97.1653,97.1653,97.0805,97.0805,9346.0
2018-06-08 13:05:00,103.08,103.09,103.04,103.07,2369.0,97.1088,97.1182,97.0711,97.0994,2369.0
2018-06-08 13:10:00,103.07,103.21,103.05,103.18,4096.0,97.0994,97.2313,97.0805,97.203,4096.0
2018-06-08 13:15:00,103.19,103.24,103.15,103.24,5079.0,97.2124,97.2595,97.1747,97.2595,5079.0
2018-06-08 13:20:00,103.23,103.23,103.17,103.17,3733.0,97.2501,97.2501,97.1936,97.1936,3733.0
2018-06-08 13:25:00,103.16,103.17,103.1,103.12,7717.0,97.1842,97.1936,97.1276,97.1465,7717.0
2018-06-08 13:30:00,103.12,103.18,103.12,103.17,6828.0,97.1465,97.203,97.1465,97.1936,6828.0
2018-06-08 13:35:00,103.13,103.19,103.08,103.08,2967.0,97.1559,97.2124,97.1088,97.1088,2967.0
2018-06-08 13:40:00,103.11,103.17,103.08,103.14,8978.0,97.1371,97.1936,97.1088,97.1653,8978.0
2018-06-08 13:45:00,103.1,103.14,103.06,103.08,12009.0,97.1276,97.1653,97.09,97.1088,12009.0
2018-06-08 13:50:00,103.06,103.09,102.94,102.98,17857.0,97.09,97.1182,96.9769,97.0146,17857.0
2018-06-08 13:55:00,102.96,102.96,102.9,102.92,11231.0,96.9957,96.9957,96.9392,96.9581,11231.0
2018-06-08 14:00:00,102.96,103.08,102.95,103.0,6715.0,96.9957,97.1088,96.9863,97.0334,6715.0
2018-06-08 14:05:00,102.98,103.01,102.94,102.96,5837.0,97.0146,97.0428,96.9769,96.9957,5837.0
2018-06-08 14:10:00,102.96,103.02,102.94,102.99,14439.0,96.9957,97.0523,96.9769,97.024,14439.0
2018-06-08 14:15:00,102.99,103.06,102.98,103.0,30677.0,97.024,97.09,97.0146,97.0334,30677.0
2018-06-08 14:20:00,102.99,103.0,102.9,102.99,6502.0,97.024,97.0334,96.9392,97.024,6502.0
2018-06-08 14:25:00,102.98,103.01,102.91,102.92,13514.0,97.0146,97.0428,96.9486,96.9581,13514.0
2018-06-08 14:30:00,102.93,103.0,102.91,102.93,9304.0,96.9675,97.0334,96.9486,96.9675,9304.0
2018-06-08 14:35:00,102.98,103.01,102.93,103.0,7072.0,97.0146,97.0428,96.9675,97.0334,7072.0
2018-06-08 14:40:00,103.01,103.08,102.97,103.01,20619.0,97.0428,97.1088,97.0052,97.0428,20619.0
2018-06-08 14:45:00,103.01,103.18,103.01,103.1,18035.0,97.0428,97.203,97.0428,97.1276,18035.0
2018-06-08 14:50:00,103.1,103.25,103.1,103.22,17660.0,97.1276,97.2689,97.1276,97.2407,17660.0
2018-06-08 14:55:00,103.22,103.23,103.13,103.14,9651.0,97.2407,97.2501,97.1559,97.1653,9651.0
2018-06-08 15:00:00,103.16,103.24,103.16,103.21,6640.0,97.1842,97.2595,97.1842,97.2313,6640.0
2018-06-08 15:05:00,103.2,103.25,103.19,103.22,10643.0,97.2218,97.2689,97.2124,97.2407,10643.0
2018-06-08 15:10:00,103.24,103.26,103.18,103.26,16131.0,97.2595,97.2784,97.203,97.2784,16131.0
2018-06-08 15:15:00,103.26,103.29,103.12,103.12,25979.0,97.2784,97.3066,97.1465,97.1465,25979.0
2018-06-08 15:20:00,103.16,103.27,103.14,103.2,18361.0,97.1842,97.2878,97.1653,97.2218,18361.0
2018-06-08 15:25:00,103.2,103.24,103.2,103.23,9610.0,97.2218,97.2595,97.2218,97.2501,9610.0
2018-06-08 15:30:00,103.22,103.24,103.21,103.23,20706.0,97.2407,97.2595,97.2313,97.2501,20706.0
2018-06-08 15:35:00,103.23,103.7,103.22,103.64,39692.0,97.2501,97.6929,97.2407,97.6364,39692.0
2018-06-08 15:40:00,103.65,103.65,103.48,103.49,19907.0,97.6458,97.6458,97.4856,97.495,19907.0
2018-06-08 15:45:00,103.5,103.54,103.35,103.36,51251.0,97.5045,97.5421,97.3632,97.3726,51251.0
2018-06-08 15:50:00,103.38,103.51,103.37,103.5,35467.0,97.3914,97.5139,97.382,97.5045,35467.0
2018-06-08 15:55:00,103.5,103.54,103.41,103.46,91356.0,97.5045,97.5421,97.4197,97.4668,91356.0
2018-06-11 09:30:00,103.6,104.04,103.55,104.04,29204.0,97.5987,98.0132,97.5516,98.0132,29204.0
2018-06-11 09:35:00,104.05,104.22,103.86,104.21,9819.0,98.0226,98.1828,97.8436,98.1733,9819.0
2018-06-11 09:40:00,104.25,104.38,103.97,104.02,8830.0,98.211,98.3335,97.9472,97.9943,8830.0
2018-06-11 09:45:00,103.99,104.15,103.93,104.12,8585.0,97.9661,98.1168,97.9096,98.0885,8585.0
2018-06-11 09:50:00,104.13,104.5,104.13,104.47,8938.0,98.098,98.4465,98.098,98.4183,8938.0
2018-06-11 09:55:00,104.47,104.5,104.31,104.41,5413.0,98.4183,98.4465,98.2675,98.3617,5413.0
2018-06-11 10:00:00,104.43,104.44,104.21,104.21,7821.0,98.3806,98.39,98.1733,98.1733,7821.0
2018-06-11 10:05:00,104.27,104.38,104.24,104.36,11898.0,98.2299,98.3335,98.2016,98.3146,11898.0
2018-06-11 10:10:00,104.27,104.28,104.19,104.19,1800.0,98.2299,98.2393,98.1545,98.1545,1800.0
2018-06-11 10:15:00,104.22,104.22,104.03,104.08,8341.0,98.1828,98.1828,98.0038,98.0509,8341.0
2018-06-11 10:20:00,104.05,104.23,104.03,104.21,7384.0,98.0226,98.1922,98.0038,98.1733,7384.0
2018-06-11 10:25:00,104.18,104.22,104.11,104.14,11002.0,98.1451,98.1828,98.0791,98.1074,11002.0
2018-06-11 10:30:00,104.13,104.22,104.08,104.15,7267.0,98.098,98.1828,98.0509,98.1168,7267.0
2018-06-11 10:35:00,104.13,104.13,103.9,103.91,5768.0,98.098,98.098,97.8813,97.8907,5768.0
2018-06-11 10:40:00,103.9,104.07,103.9,104.07,10648.0,97.8813,98.0414,97.8813,98.0414,10648.0
2018-06-11 10:45:00,104.09,104.14,104.04,104.08,3314.0,98.0603,98.1074,98.0132,98.0509,3314.0
2018-06-11 10:50:00,104.07,104.09,103.92,104.0,5305.0,98.0414,98.0603,97.9001,97.9755,5305.0
2018-06-11 10:55:00,103.98,103.99,103.88,103.9,4907.0,97.9567,97.9661,97.8624,97.8813,4907.0
2018-06-11 11:00:00,103.92,104.07,103.91,104.02,6951.0,97.9001,98.0414,97.8907,97.9943,6951.0
2018-06-11 11:05:00,104.03,104.03,103.9,103.92,8112.0,98.0038,98.0038,97.8813,97.9001,8112.0
2018-06-11 11:10:00,103.97,104.09,103.93,104.07,10348.0,97.9472,98.0603,97.9096,98.0414,10348.0
2018-06-11 11:15:00,104.09,104.13,104.01,104.01,2007.0,98.0603,98.098,97.9849,97.9849,2007.0
2018-06-11 11:20:00,104.01,104.14,104.01,104.13,5961.0,97.9849,98.1074,97.9849,98.098,5961.0
2018-06-11 11:25:00,104.15,104.17,104.08,104.08,2810.0,98.1168,98.1357,98.0509,98.0509,2810.0
2018-06-11 11:30:00,104.09,104.09,103.98,104.02,5812.0,98.0603,98.0603,97.9567,97.9943,5812.0
2018-06-11 11:35:00,104.03,104.07,103.95,104.03,6341.0,98.0038,98.0414,97.9284,98.0038,6341.0
2018-06-11 11:40:00,104.02,104.07,103.94,103.98,10837.0,97.9943,98.0414,97.919,97.9567,10837.0
2018-06-11 11:45:00,104.0,104.0,103.89,103.89,1300.0,97.9755,97.9755,97.8719,97.8719,1300.0
2018-06-11 11:50:00,103.92,104.07,103.91,104.07,3514.0,97.9001,98.0414,97.8907,98.0414,3514.0
2018-06-11 11:55:00,104.05,104.05,103.84,103.91,8182.0,98.0226,98.0226,97.8248,97.8907,8182.0
2018-06-11 12:00:00,103.92,104.0,103.88,103.95,3363.0,97.9001,97.9755,97.8624,97.9284,3363.0
2018-06-11 12:05:00,103.93,104.15,103.93,104.13,3326.0,97.9096,98.1168,97.9096,98.098,3326.0
2018-06-11 12:10:00,104.18,104.24,104.12,104.18,5211.0,98.1451,98.2016,98.0885,98.1451,5211.0
2018-06-11 12:15:00,104.18,104.26,104.18,104.23,2500.0,98.1451,98.2204,98.1451,98.1922,2500.0
2018-06-11 12:20:00,104.25,104.28,104.22,104.24,3571.0,98.211,98.2393,98.1828,98.2016,3571.0
2018-06-11 12:25:00,104.23,104.3,104.19,104.3,3712.0,98.1922,98.2581,98.1545,98.2581,3712.0
2018-06-11 12:30:00,104.27,104.29,104.24,104.27,1601.0,98.2299,98.2487,98.2016,98.2299,1601.0
2018-06-11 12:35:00,104.27,104.27,104.22,104.25,3603.0,98.2299,98.2299,98.1828,98.211,3603.0
2018-06-11 12:40:00,104.25,104.27,104.17,104.17,3295.0,98.211,98.2299,98.1357,98.1357,3295.0
2018-06-11 12:45:00,104.16,104.19,104.13,104.16,5561.0,98.1262,98.1545,98.098,98.1262,5561.0
2018-06-11 12:50:00,104.18,104.18,104.1,104.13,3608.0,98.1451,98.1451,98.0697,98.098,3608.0
2018-06-11 12:55:00,104.11,104.15,104.11,104.15,4074.0,98.0791,98.1168,98.0791,98.1168,4074.0
2018-06-11 13:00:00,104.15,104.16,104.01,104.03,5702.0,98.1168,98.1262,97.9849,98.0038,5702.0
2018-06-11 13:05:00,104.04,104.15,104.02,104.15,4599.0,98.0132,98.1168,97.9943,98.1168,4599.0
2018-06-11 13:10:00,104.17,104.21,104.11,104.13,5085.0,98.1357,98.1733,98.0791,98.098,5085.0
2018-06-11 13:15:00,104.12,104.16,104.09,104.09,3248.0,98.0885,98.1262,98.0603,98.0603,3248.0
2018-06-11 13:20:00,104.11,104.11,104.09,104.1,2176.0,98.0791,98.0791,98.0603,98.0697,2176.0
2018-06-11 13:25:00,104.09,104.11,103.99,104.0,2802.0,98.0603,98.0791,97.9661,97.9755,2802.0
2018-06-11 13:30:00,103.97,104.03,103.95,103.98,4716.0,97.9472,98.0038,97.9284,97.9567,4716.0
2018-06-11 13:35:00,103.99,104.1,103.99,104.08,3943.0,97.9661,98.0697,97.9661,98.0509,3943.0
2018-06-11 13:40:00,104.08,104.1,104.04,104.05,3360.0,98.0509,98.0697,98.0132,98.0226,3360.0
2018-06-11 13:45:00,104.04,104.09,104.0,104.09,4063.0,98.0132,98.0603,97.9755,98.0603,4063.0
2018-06-11 13:50:00,104.1,104.12,104.01,104.01,6226.0,98.0697,98.0885,97.9849,97.9849,6226.0
2018-06-11 13:55:00,103.99,104.0,103.96,103.98,2727.0,97.9661,97.9755,97.9378,97.9567,2727.0
2018-06-11 14:00:00,103.99,104.0,103.93,103.93,5537.0,97.9661,97.9755,97.9096,97.9096,5537.0
2018-06-11 14:05:00,103.95,103.95,103.87,103.88,7067.0,97.9284,97.9284,97.853,97.8624,7067.0
2018-06-11 14:10:00,103.88,103.89,103.86,103.88,3484.0,97.8624,97.8719,97.8436,97.8624,3484.0
2018-06-11 14:15:00,103.86,103.88,103.8,103.88,6799.0,97.8436,97.8624,97.7871,97.8624,6799.0
2018-06-11 14:20:00,103.88,103.92,103.88,103.91,3544.0,97.8624,97.9001,97.8624,97.8907,3544.0
2018-06-11 14:25:00,103.9,103.92,103.84,103.86,9805.0,97.8813,97.9001,97.8248,97.8436,9805.0
2018-06-11 14:30:00,103.86,103.96,103.85,103.92,7508.0,97.8436,97.9378,97.8342,97.9001,7508.0
2018-06-11 14:35:00,103.91,103.91,103.83,103.83,5035.0,97.8907,97.8907,97.8153,97.8153,5035.0
2018-06-11 14:40:00,103.8,103.82,103.76,103.81,3994.0,97.7871,97.8059,97.7494,97.7965,3994.0
2018-06-11 14:45:00,103.8,103.85,103.8,103.82,5983.0,97.7871,97.8342,97.7871,97.8059,5983.0
2018-06-11 14:50:00,103.81,103.83,103.8,103.83,4137.0,97.7965,97.8153,97.7871,97.8153,4137.0
2018-06-11 14:55:00,103.81,103.88,103.81,103.86,5516.0,97.7965,97.8624,97.7965,97.8436,5516.0
2018-06-11 15:00:00,103.88,103.93,103.88,103.93,2871.0,97.8624,97.9096,97.8624,97.9096,2871.0
2018-06-11 15:05:00,103.93,103.98,103.93,103.96,12305.0,97.9096,97.9567,97.9096,97.9378,12305.0
2018-06-11 15:10:00,103.95,103.96,103.87,103.88,14662.0,97.9284,97.9378,97.853,97.8624,14662.0
2018-06-11 15:15:00,103.9,103.99,103.9,103.99,9662.0,97.8813,97.9661,97.8813,97.9661,9662.0
2018-06-11 15:20:00,103.99,104.11,103.99,104.06,6874.0,97.9661,98.0791,97.9661,98.032,6874.0
2018-06-11 15:25:00,104.05,104.11,104.03,104.11,7036.0,98.0226,98.0791,98.0038,98.0791,7036.0
2018-06-11 15:30:00,104.1,104.14,104.08,104.13,8785.0,98.0697,98.1074,98.0509,98.098,8785.0
2018-06-11 15:35:00,104.11,104.11,103.9,103.9,11809.0,98.0791,98.0791,97.8813,97.8813,11809.0
2018-06-11 15:40:00,103.91,103.95,103.9,103.93,9018.0,97.8907,97.9284,97.8813,97.9096,9018.0
2018-06-11 15:45:00,103.92,103.95,103.88,103.94,22531.0,97.9001,97.9284,97.8624,97.919,22531.0
2018-06-11 15:50:00,103.94,103.94,103.84,103.85,49187.0,97.919,97.919,97.8248,97.8342,49187.0
2018-06-11 15:55:00,103.86,103.86,103.62,103.68,83032.0,97.8436,97.8436,97.6175,97.674,83032.0
2018-06-12 09:30:00,104.06,104.47,103.91,104.36,41314.0,98.032,98.4183,97.8907,98.3146,41314.0
2018-06-12 09:35:00,104.34,104.7,104.31,104.58,18171.0,98.2958,98.6349,98.2675,98.5219,18171.0
2018-06-12 09:40:00,104.57,104.81,104.52,104.62,11733.0,98.5125,98.7386,98.4654,98.5596,11733.0
2018-06-12 09:45:00,104.6,104.7,104.46,104.52,6986.0,98.5407,98.6349,98.4089,98.4654,6986.0
2018-06-12 09:50:00,104.53,104.53,104.32,104.32,11004.0,98.4748,98.4748,98.277,98.277,11004.0
2018-06-12 09:55:00,104.34,104.53,104.34,104.53,7060.0,98.2958,98.4748,98.2958,98.4748,7060.0
2018-06-12 10:00:00,104.53,104.53,104.35,104.42,4212.0,98.4748,98.4748,98.3052,98.3712,4212.0
2018-06-12 10:05:00,104.38,104.59,104.36,104.59,5100.0,98.3335,98.5313,98.3146,98.5313,5100.0
2018-06-12 10:10:00,104.57,104.57,104.35,104.35,7373.0,98.5125,98.5125,98.3052,98.3052,7373.0
2018-06-12 10:15:00,104.36,104.49,104.32,104.48,39895.0,98.3146,98.4371,98.277,98.4277,39895.0
2018-06-12 10:20:00,104.48,104.53,104.33,104.33,4471.0,98.4277,98.4748,98.2864,98.2864,4471.0
2018-06-12 10:25:00,104.36,104.79,104.34,104.73,45717.0,98.3146,98.7197,98.2958,98.6632,45717.0
2018-06-12 10:30:00,104.74,104.92,104.72,104.83,14941.0,98.6726,98.8422,98.6538,98.7574,14941.0
2018-06-12 10:35:00,104.82,106.56,104.82,106.11,198363.0,98.748,100.3872,98.748,99.9633,198363.0
2018-06-12 10:40:00,106.12,106.95,105.83,106.68,114715.0,99.9727,100.7546,99.6995,100.5003,114715.0
2018-06-12 10:45:00,106.67,107.89,106.56,107.5,242056.0,100.4908,101.6402,100.3872,101.2728,242056.0
2018-06-12 10:50:00,107.5,108.27,107.14,107.74,115541.0,101.2728,101.9981,100.9336,101.4988,115541.0
2018-06-12 10:55:00,107.78,107.95,107.59,107.83,87599.0,101.5365,101.6967,101.3575,101.5836,87599.0
2018-06-12 11:00:00,107.83,108.19,107.81,108.04,78634.0,101.5836,101.9228,101.5648,101.7815,78634.0
2018-06-12 11:05:00,107.97,107.97,107.57,107.75,47726.0,101.7155,101.7155,101.3387,101.5083,47726.0
2018-06-12 11:10:00,107.8,107.89,107.44,107.58,34266.0,101.5554,101.6402,101.2162,101.3481,34266.0
2018-06-12 11:15:00,107.52,107.75,107.37,107.72,29464.0,101.2916,101.5083,101.1503,101.48,29464.0
2018-06-12 11:20:00,107.67,107.69,107.49,107.61,20892.0,101.4329,101.4517,101.2633,101.3764,20892.0
2018-06-12 11:25:00,107.61,107.63,107.36,107.51,38007.0,101.3764,101.3952,101.1409,101.2822,38007.0
2018-06-12 11:30:00,107.57,107.68,107.43,107.47,21075.0,101.3387,101.4423,101.2068,101.2445,21075.0
2018-06-12 11:35:00,107.48,107.8,107.46,107.8,26756.0,101.2539,101.5554,101.2351,101.5554,26756.0
2018-06-12 11:40:00,107.8,107.95,107.58,107.59,19354.0,101.5554,101.6967,101.3481,101.3575,19354.0
2018-06-12 11:45:00,107.62,107.62,107.13,107.19,29109.0,101.3858,101.3858,100.9242,100.9807,29109.0
2018-06-12 11:50:00,107.14,107.27,106.96,107.27,27150.0,100.9336,101.0561,100.764,101.0561,27150.0
2018-06-12 11:55:00,107.21,107.23,106.86,107.0,16422.0,100.9995,101.0184,100.6698,100.8017,16422.0
2018-06-12 12:00:00,107.0,107.14,106.96,107.0,8744.0,100.8017,100.9336,100.764,100.8017,8744.0
2018-06-12 12:05:00,106.97,107.11,106.92,107.02,12747.0,100.7735,100.9053,100.7263,100.8206,12747.0
2018-06-12 12:10:00,107.06,107.2,107.06,107.17,11704.0,100.8582,100.9901,100.8582,100.9619,11704.0
2018-06-12 12:15:00,107.18,107.18,106.94,106.94,12034.0,100.9713,100.9713,100.7452,100.7452,12034.0
2018-06-12 12:20:00,106.97,107.18,106.97,107.18,10766.0,100.7735,100.9713,100.7735,100.9713,10766.0
2018-06-12 12:25:00,107.17,107.18,106.95,106.97,18128.0,100.9619,100.9713,100.7546,100.7735,18128.0
2018-06-12 12:30:00,106.98,107.01,106.77,106.84,13673.0,100.7829,100.8111,100.585,100.651,13673.0
2018-06-12 12:35:00,106.87,106.97,106.86,106.91,8218.0,100.6792,100.7735,100.6698,100.7169,8218.0
2018-06-12 12:40:00,106.91,106.97,106.84,106.89,10266.0,100.7169,100.7735,100.651,100.6981,10266.0
2018-06-12 12:45:00,106.89,106.9,106.74,106.75,5100.0,100.6981,100.7075,100.5568,100.5662,5100.0
2018-06-12 12:50:00,106.76,106.8,106.68,106.75,7184.0,100.5756,100.6133,100.5003,100.5662,7184.0
2018-06-12 12:55:00,106.75,106.79,106.58,106.67,15892.0,100.5662,100.6039,100.406,100.4908,15892.0
2018-06-12 13:00:00,106.64,106.64,106.44,106.44,49437.0,100.4626,100.4626,100.2742,100.2742,49437.0
2018-06-12 13:05:00,106.43,106.54,106.37,106.48,24171.0,100.2647,100.3684,100.2082,100.3118,24171.0
2018-06-12 13:10:00,106.49,106.51,106.45,106.49,5150.0,100.3213,100.3401,100.2836,100.3213,5150.0
2018-06-12 13:15:00,106.52,106.57,106.19,106.19,13990.0,100.3495,100.3966,100.0386,100.0386,13990.0
2018-06-12 13:20:00,106.17,106.34,106.17,106.17,9651.0,100.0198,100.1799,100.0198,100.0198,9651.0
2018-06-12 13:25:00,106.2,106.25,106.1,106.1,12388.0,100.0481,100.0952,99.9538,99.9538,12388.0
2018-06-12 13:30:00,106.11,106.37,106.11,106.37,12326.0,99.9633,100.2082,99.9633,100.2082,12326.0
2018-06-12 13:35:00,106.39,106.47,106.38,106.47,10116.0,100.2271,100.3024,100.2176,100.3024,10116.0
2018-06-12 13:40:00,106.47,106.62,106.44,106.46,10123.0,100.3024,100.4437,100.2742,100.293,10123.0
2018-06-12 13:45:00,106.46,106.55,106.42,106.5,15760.0,100.293,100.3778,100.2553,100.3307,15760.0
2018-06-12 13:50:00,106.5,106.55,106.37,106.43,17690.0,100.3307,100.3778,100.2082,100.2647,17690.0
2018-06-12 13:55:00,106.43,106.54,106.41,106.52,22106.0,100.2647,100.3684,100.2459,100.3495,22106.0
2018-06-12 14:00:00,106.51,106.51,106.16,106.21,22596.0,100.3401,100.3401,100.0104,100.0575,22596.0
2018-06-12 14:05:00,106.19,106.34,106.13,106.13,20509.0,100.0386,100.1799,99.9821,99.9821,20509.0
2018-06-12 14:10:00,106.14,106.26,106.13,106.24,33776.0,99.9915,100.1046,99.9821,100.0857,33776.0
2018-06-12 14:15:00,106.26,106.26,105.91,106.02,24948.0,100.1046,100.1046,99.7749,99.8785,24948.0
2018-06-12 14:20:00,105.99,106.06,105.98,106.06,14593.0,99.8502,99.9162,99.8408,99.9162,14593.0
2018-06-12 14:25:00,106.04,106.04,105.83,105.89,15180.0,99.8973,99.8973,99.6995,99.756,15180.0
2018-06-12 14:30:00,105.86,106.11,105.86,106.1,18814.0,99.7278,99.9633,99.7278,99.9538,18814.0
2018-06-12 14:35:00,106.09,106.1,105.89,106.0,13674.0,99.9444,99.9538,99.756,99.8596,13674.0
2018-06-12 14:40:00,106.0,106.03,105.91,105.99,8806.0,99.8596,99.8879,99.7749,99.8502,8806.0
2018-06-12 14:45:00,105.96,105.97,105.83,105.89,10766.0,99.822,99.8314,99.6995,99.756,10766.0
2018-06-12 14:50:00,105.91,105.94,105.84,105.87,13907.0,99.7749,99.8031,99.7089,99.7372,13907.0
2018-06-12 14:55:00,105.88,105.88,105.76,105.78,12776.0,99.7466,99.7466,99.6335,99.6524,12776.0
2018-06-12 15:00:00,105.77,105.79,105.69,105.78,13437.0,99.643,99.6618,99.5676,99.6524,13437.0
2018-06-12 15:05:00,105.77,105.79,105.69,105.73,18459.0,99.643,99.6618,99.5676,99.6053,18459.0
2018-06-12 15:10:00,105.73,105.76,105.66,105.67,15445.0,99.6053,99.6335,99.5393,99.5488,15445.0
2018-06-12 15:15:00,105.68,105.79,105.66,105.71,19453.0,99.5582,99.6618,99.5393,99.5864,19453.0
2018-06-12 15:20:00,105.7,105.84,105.64,105.84,25137.0,99.577,99.7089,99.5205,99.7089,25137.0
2018-06-12 15:25:00,105.84,105.85,105.73,105.78,25861.0,99.7089,99.7183,99.6053,99.6524,25861.0
2018-06-12 15:30:00,105.8,105.93,105.69,105.7,33879.0,99.6712,99.7937,99.5676,99.577,33879.0
2018-06-12 15:35:00,105.69,105.89,105.68,105.85,28572.0,99.5676,99.756,99.5582,99.7183,28572.0
2018-06-12 15:40:00,105.85,105.89,105.78,105.88,35836.0,99.7183,99.756,99.6524,99.7466,35836.0
2018-06-12 15:45:00,105.89,105.91,105.68,105.73,46361.0,99.756,99.7749,99.5582,99.6053,46361.0
2018-06-12 15:50:00,105.73,105.84,105.72,105.82,59023.0,99.6053,99.7089,99.5959,99.6901,59023.0
2018-06-12 15:55:00,105.83,106.0,105.8,105.91,194797.0,99.6995,99.8596,99.6712,99.7749,194797.0
2018-06-13 09:30:00,106.51,107.18,106.08,107.11,47292.0,100.3401,100.9713,99.935,100.9053,47292.0
2018-06-13 09:35:00,106.97,107.67,106.84,107.54,31726.0,100.7735,101.4329,100.651,101.3104,31726.0
2018-06-13 09:40:00,107.38,107.81,107.2,107.81,20421.0,101.1597,101.5648,100.9901,101.5648,20421.0
2018-06-13 09:45:00,107.68,107.94,107.63,107.77,33652.0,101.4423,101.6873,101.3952,101.5271,33652.0
2018-06-13 09:50:00,107.75,108.63,107.72,108.59,39847.0,101.5083,102.3373,101.48,102.2996,39847.0
2018-06-13 09:55:00,108.58,109.48,108.46,109.38,82376.0,102.2902,103.1381,102.1771,103.0438,82376.0
2018-06-13 10:00:00,109.25,109.26,108.3,108.79,73829.0,102.9214,102.9308,102.0264,102.488,73829.0
2018-06-13 10:05:00,108.83,109.07,108.47,108.87,40812.0,102.5257,102.7518,102.1866,102.5634,40812.0
2018-06-13 10:10:00,108.84,108.85,108.33,108.63,25332.0,102.5351,102.5445,102.0547,102.3373,25332.0
2018-06-13 10:15:00,108.64,108.89,108.53,108.83,20802.0,102.3467,102.5822,102.2431,102.5257,20802.0
2018-06-13 10:20:00,108.83,109.05,108.68,109.04,39311.0,102.5257,102.733,102.3844,102.7235,39311.0
2018-06-13 10:25:00,109.01,109.06,108.6,108.6,24595.0,102.6953,102.7424,102.309,102.309,24595.0
2018-06-13 10:30:00,108.64,108.78,108.32,108.54,25582.0,102.3467,102.4786,102.0452,102.2525,25582.0
2018-06-13 10:35:00,108.51,108.7,108.47,108.53,15687.0,102.2242,102.4032,102.1866,102.2431,15687.0
2018-06-13 10:40:00,108.51,108.64,107.78,108.19,89462.0,102.2242,102.3467,101.5365,101.9228,89462.0
2018-06-13 10:45:00,108.11,108.15,107.8,107.97,22206.0,101.8474,101.8851,101.5554,101.7155,22206.0
2018-06-13 10:50:00,108.0,108.21,107.91,107.98,7255.0,101.7438,101.9416,101.659,101.7249,7255.0
2018-06-13 10:55:00,107.97,108.14,107.86,108.11,29844.0,101.7155,101.8757,101.6119,101.8474,29844.0
2018-06-13 11:00:00,108.11,108.19,107.97,108.04,18614.0,101.8474,101.9228,101.7155,101.7815,18614.0
2018-06-13 11:05:00,108.0,108.05,107.86,108.0,7109.0,101.7438,101.7909,101.6119,101.7438,7109.0
2018-06-13 11:10:00,108.01,108.27,107.99,108.27,9241.0,101.7532,101.9981,101.7344,101.9981,9241.0
2018-06-13 11:15:00,108.32,108.32,108.04,108.05,18812.0,102.0452,102.0452,101.7815,101.7909,18812.0
2018-06-13 11:20:00,108.06,108.21,107.92,108.19,16002.0,101.8003,101.9416,101.6684,101.9228,16002.0
2018-06-13 11:25:00,108.14,108.28,108.05,108.17,9985.0,101.8757,102.0076,101.7909,101.9039,9985.0
2018-06-13 11:30:00,108.17,108.37,108.04,108.36,13948.0,101.9039,102.0924,101.7815,102.0829,13948.0
2018-06-13 11:35:00,108.41,108.41,107.87,107.87,43238.0,102.13,102.13,101.6213,101.6213,43238.0
2018-06-13 11:40:00,107.92,108.22,107.87,107.88,30251.0,101.6684,101.951,101.6213,101.6307,30251.0
2018-06-13 11:45:00,107.87,108.0,107.87,107.98,11700.0,101.6213,101.7438,101.6213,101.7249,11700.0
2018-06-13 11:50:00,107.98,108.08,107.94,108.04,9378.0,101.7249,101.8192,101.6873,101.7815,9378.0
2018-06-13 11:55:00,108.03,108.13,108.0,108.07,13903.0,101.772,101.8663,101.7438,101.8097,13903.0
2018-06-13 12:00:00,108.02,108.06,107.8,107.8,7329.0,101.7626,101.8003,101.5554,101.5554,7329.0
2018-06-13 12:05:00,107.84,107.97,107.84,107.89,9094.0,101.5931,101.7155,101.5931,101.6402,9094.0
2018-06-13 12:10:00,107.92,107.93,107.85,107.91,12509.0,101.6684,101.6778,101.6025,101.659,12509.0
2018-06-13 12:15:00,107.91,107.93,107.81,107.81,8246.0,101.659,101.6778,101.5648,101.5648,8246.0
2018-06-13 12:20:00,107.78,107.93,107.7,107.92,17457.0,101.5365,101.6778,101.4612,101.6684,17457.0
2018-06-13 12:25:00,107.91,107.95,107.82,107.83,6850.0,101.659,101.6967,101.5742,101.5836,6850.0
2018-06-13 12:30:00,107.8,107.8,107.59,107.73,9152.0,101.5554,101.5554,101.3575,101.4894,9152.0
2018-06-13 12:35:00,107.79,107.86,107.73,107.86,4800.0,101.546,101.6119,101.4894,101.6119,4800.0
2018-06-13 12:40:00,107.82,107.96,107.75,107.84,6686.0,101.5742,101.7061,101.5083,101.5931,6686.0
2018-06-13 12:45:00,107.87,107.97,107.82,107.88,8490.0,101.6213,101.7155,101.5742,101.6307,8490.0
2018-06-13 12:50:00,107.86,107.91,107.83,107.87,3816.0,101.6119,101.659,101.5836,101.6213,3816.0
2018-06-13 12:55:00,107.88,107.9,107.79,107.82,7538.0,101.6307,101.6496,101.546,101.5742,7538.0
2018-06-13 13:00:00,107.8,107.94,107.78,107.94,15150.0,101.5554,101.6873,101.5365,101.6873,15150.0
2018-06-13 13:05:00,107.94,107.98,107.88,107.94,8085.0,101.6873,101.7249,101.6307,101.6873,8085.0
2018-06-13 13:10:00,107.98,107.99,107.9,107.95,8818.0,101.7249,101.7344,101.6496,101.6967,8818.0
2018-06-13 13:15:00,107.97,108.01,107.85,108.01,8884.0,101.7155,101.7532,101.6025,101.7532,8884.0
2018-06-13 13:20:00,108.01,108.04,107.91,108.02,10556.0,101.7532,101.7815,101.659,101.7626,10556.0
2018-06-13 13:25:00,108.01,108.04,107.94,107.97,3505.0,101.7532,101.7815,101.6873,101.7155,3505.0
2018-06-13 13:30:00,107.97,108.04,107.94,107.99,11300.0,101.7155,101.7815,101.6873,101.7344,11300.0
2018-06-13 13:35:00,107.95,108.01,107.86,107.99,16077.0,101.6967,101.7532,101.6119,101.7344,16077.0
2018-06-13 13:40:00,107.98,108.03,107.92,108.0,10827.0,101.7249,101.772,101.6684,101.7438,10827.0
2018-06-13 13:45:00,107.99,108.0,107.94,107.96,14641.0,101.7344,101.7438,101.6873,101.7061,14641.0
2018-06-13 13:50:00,107.95,108.03,107.93,108.03,23086.0,101.6967,101.772,101.6778,101.772,23086.0
2018-06-13 13:55:00,108.05,108.16,107.83,107.83,24611.0,101.7909,101.8945,101.5836,101.5836,24611.0
2018-06-13 14:00:00,107.81,107.89,107.7,107.82,11690.0,101.5648,101.6402,101.4612,101.5742,11690.0
2018-06-13 14:05:00,107.8,107.8,107.66,107.7,10305.0,101.5554,101.5554,101.4235,101.4612,10305.0
2018-06-13 14:10:00,107.7,107.75,107.44,107.5,12159.0,101.4612,101.5083,101.2162,101.2728,12159.0
2018-06-13 14:15:00,107.48,107.54,107.42,107.42,16917.0,101.2539,101.3104,101.1974,101.1974,16917.0
2018-06-13 14:20:00,107.43,107.76,107.43,107.72,25469.0,101.2068,101.5177,101.2068,101.48,25469.0
2018-06-13 14:25:00,107.74,107.89,107.7,107.86,39578.0,101.4988,101.6402,101.4612,101.6119,39578.0
2018-06-13 14:30:00,107.76,107.91,107.64,107.83,21168.0,101.5177,101.659,101.4046,101.5836,21168.0
2018-06-13 14:35:00,107.82,108.03,107.79,108.03,12575.0,101.5742,101.772,101.546,101.772,12575.0
2018-06-13 14:40:00,108.05,108.05,107.86,107.9,15824.0,101.7909,101.7909,101.6119,101.6496,15824.0
2018-06-13 14:45:00,107.85,107.97,107.79,107.92,16565.0,101.6025,101.7155,101.546,101.6684,16565.0
2018-06-13 14:50:00,107.88,108.04,107.84,107.97,11675.0,101.6307,101.7815,101.5931,101.7155,11675.0
2018-06-13 14:55:00,108.0,108.02,107.89,107.98,15850.0,101.7438,101.7626,101.6402,101.7249,15850.0
2018-06-13 15:00:00,107.99,108.2,107.92,108.14,20671.0,101.7344,101.9322,101.6684,101.8757,20671.0
2018-06-13 15:05:00,108.15,108.23,108.11,108.17,18244.0,101.8851,101.9605,101.8474,101.9039,18244.0
2018-06-13 15:10:00,108.16,108.37,108.11,108.33,27719.0,101.8945,102.0924,101.8474,102.0547,27719.0
2018-06-13 15:15:00,108.31,108.33,108.14,108.2,33463.0,102.0358,102.0547,101.8757,101.9322,33463.0
2018-06-13 15:20:00,108.21,108.31,108.21,108.29,39493.0,101.9416,102.0358,101.9416,102.017,39493.0
2018-06-13 15:25:00,108.29,108.3,107.91,108.01,34482.0,102.017,102.0264,101.659,101.7532,34482.0
2018-06-13 15:30:00,107.97,108.16,107.97,108.07,36360.0,101.7155,101.8945,101.7155,101.8097,36360.0
2018-06-13 15:35:00,108.07,108.11,108.05,108.09,35502.0,101.8097,101.8474,101.7909,101.8286,35502.0
2018-06-13 15:40:00,108.1,108.1,107.9,108.07,53369.0,101.838,101.838,101.6496,101.8097,53369.0
2018-06-13 15:45:00,108.07,108.11,107.98,108.0,49603.0,101.8097,101.8474,101.7249,101.7438,49603.0
2018-06-13 15:50:00,107.98,108.04,107.96,108.01,45808.0,101.7249,101.7815,101.7061,101.7532,45808.0
2018-06-13 15:55:00,108.01,108.11,107.94,107.99,226325.0,101.7532,101.8474,101.6873,101.7344,226325.0
2018-06-14 09:30:00,111.92,115.12,110.81,113.26,511263.0,105.4367,108.4513,104.391,106.6991,511263.0
2018-06-14 09:35:00,113.26,115.55,113.11,114.59,258301.0,106.6991,108.8564,106.5578,107.952,258301.0
2018-06-14 09:40:00,114.65,115.2,113.11,113.14,201502.0,108.0086,108.5267,106.5578,106.586,201502.0
2018-06-14 09:45:00,113.21,113.44,112.61,113.0,128367.0,106.652,106.8687,106.0867,106.4541,128367.0
2018-06-14 09:50:00,112.95,114.32,112.95,113.22,72666.0,106.407,107.6977,106.407,106.6614,72666.0
2018-06-14 09:55:00,113.26,113.35,112.77,113.14,67881.0,106.6991,106.7839,106.2375,106.586,67881.0
2018-06-14 10:00:00,113.18,113.43,112.98,113.02,56470.0,106.6237,106.8592,106.4353,106.473,56470.0
2018-06-14 10:05:00,113.05,113.18,112.78,113.05,43073.0,106.5013,106.6237,106.2469,106.5013,43073.0
2018-06-14 10:10:00,113.01,113.33,112.82,112.84,42502.0,106.4636,106.765,106.2846,106.3034,42502.0
2018-06-14 10:15:00,112.82,113.11,112.25,112.76,54862.0,106.2846,106.5578,105.7476,106.228,54862.0
2018-06-14 10:20:00,112.71,112.9,112.49,112.73,36300.0,106.1809,106.3599,105.9737,106.1998,36300.0
2018-06-14 10:25:00,112.71,113.02,112.65,112.85,51285.0,106.1809,106.473,106.1244,106.3128,51285.0
2018-06-14 10:30:00,112.91,113.0,112.76,112.99,40579.0,106.3694,106.4541,106.228,106.4447,40579.0
2018-06-14 10:35:00,112.95,113.75,112.95,113.48,61284.0,106.407,107.1607,106.407,106.9063,61284.0
2018-06-14 10:40:00,113.43,113.91,113.34,113.77,52742.0,106.8592,107.3114,106.7745,107.1795,52742.0
2018-06-14 10:45:00,113.83,113.83,113.44,113.49,43953.0,107.2361,107.2361,106.8687,106.9158,43953.0
2018-06-14 10:50:00,113.53,113.54,113.33,113.51,39364.0,106.9534,106.9629,106.765,106.9346,39364.0
2018-06-14 10:55:00,113.51,113.65,113.28,113.53,45864.0,106.9346,107.0665,106.7179,106.9534,45864.0
2018-06-14 11:00:00,113.51,114.32,113.17,114.04,82744.0,106.9346,107.6977,106.6143,107.4339,82744.0
2018-06-14 11:05:00,114.02,114.34,113.54,113.57,56260.0,107.4151,107.7165,106.9629,106.9911,56260.0
2018-06-14 11:10:00,113.56,113.89,113.5,113.5,39211.0,106.9817,107.2926,106.9252,106.9252,39211.0
2018-06-14 11:15:00,113.5,113.7,113.43,113.6,21810.0,106.9252,107.1136,106.8592,107.0194,21810.0
2018-06-14 11:20:00,113.6,113.97,113.6,113.97,27696.0,107.0194,107.368,107.0194,107.368,27696.0
2018-06-14 11:25:00,113.99,114.27,113.8,114.19,54091.0,107.3868,107.6506,107.2078,107.5752,54091.0
2018-06-14 11:30:00,114.22,114.24,113.86,113.88,18515.0,107.6035,107.6223,107.2643,107.2832,18515.0
2018-06-14 11:35:00,113.92,113.97,113.82,113.87,25427.0,107.3209,107.368,107.2266,107.2737,25427.0
2018-06-14 11:40:00,113.85,113.85,113.5,113.61,34724.0,107.2549,107.2549,106.9252,107.0288,34724.0
2018-06-14 11:45:00,113.57,113.59,113.38,113.39,55422.0,106.9911,107.01,106.8121,106.8216,55422.0
2018-06-14 11:50:00,113.38,113.42,113.16,113.19,26179.0,106.8121,106.8498,106.6049,106.6331,26179.0
2018-06-14 11:55:00,113.21,113.42,113.2,113.4,26336.0,106.652,106.8498,106.6426,106.831,26336.0
2018-06-14 12:00:00,113.39,113.8,113.34,113.71,28898.0,106.8216,107.2078,106.7745,107.123,28898.0
2018-06-14 12:05:00,113.71,113.92,113.49,113.82,57057.0,107.123,107.3209,106.9158,107.2266,57057.0
2018-06-14 12:10:00,113.75,113.92,113.44,113.52,35281.0,107.1607,107.3209,106.8687,106.944,35281.0
2018-06-14 12:15:00,113.52,113.54,113.09,113.11,14876.0,106.944,106.9629,106.5389,106.5578,14876.0
2018-06-14 12:20:00,113.09,113.14,112.67,112.9,36186.0,106.5389,106.586,106.1433,106.3599,36186.0
2018-06-14 12:25:00,112.86,112.86,112.5,112.52,17330.0,106.3223,106.3223,105.9831,106.002,17330.0
2018-06-14 12:30:00,112.53,112.74,112.39,112.59,25125.0,106.0114,106.2092,105.8795,106.0679,25125.0
2018-06-14 12:35:00,112.55,112.61,112.48,112.5,19861.0,106.0302,106.0867,105.9643,105.9831,19861.0
2018-06-14 12:40:00,112.49,113.07,112.49,113.03,31184.0,105.9737,106.5201,105.9737,106.4824,31184.0
2018-06-14 12:45:00,113.04,113.24,112.99,113.2,23060.0,106.4918,106.6802,106.4447,106.6426,23060.0
2018-06-14 12:50:00,113.22,113.93,113.21,113.44,26957.0,106.6614,107.3303,106.652,106.8687,26957.0
2018-06-14 12:55:00,113.38,113.49,113.34,113.47,12348.0,106.8121,106.9158,106.7745,106.8969,12348.0
2018-06-14 13:00:00,113.48,113.77,113.47,113.76,18463.0,106.9063,107.1795,106.8969,107.1701,18463.0
2018-06-14 13:05:00,113.76,114.08,113.75,114.07,24143.0,107.1701,107.4716,107.1607,107.4622,24143.0
2018-06-14 13:10:00,114.01,114.25,114.01,114.2,25709.0,107.4056,107.6317,107.4056,107.5846,25709.0
2018-06-14 13:15:00,114.2,114.22,114.02,114.16,21787.0,107.5846,107.6035,107.4151,107.547,21787.0
2018-06-14 13:20:00,114.12,114.35,114.1,114.25,26652.0,107.5093,107.7259,107.4904,107.6317,26652.0
2018-06-14 13:25:00,114.24,114.41,113.88,114.0,27676.0,107.6223,107.7825,107.2832,107.3962,27676.0
2018-06-14 13:30:00,114.0,114.13,113.96,114.02,31783.0,107.3962,107.5187,107.3585,107.4151,31783.0
2018-06-14 13:35:00,114.01,114.08,113.97,114.05,27177.0,107.4056,107.4716,107.368,107.4433,27177.0
2018-06-14 13:40:00,114.06,114.14,114.03,114.08,26925.0,107.4527,107.5281,107.4245,107.4716,26925.0
2018-06-14 13:45:00,114.09,114.12,113.86,113.87,41149.0,107.481,107.5093,107.2643,107.2737,41149.0
2018-06-14 13:50:00,113.82,113.89,113.75,113.76,32711.0,107.2266,107.2926,107.1607,107.1701,32711.0
2018-06-14 13:55:00,113.73,113.79,113.64,113.72,26921.0,107.1419,107.1984,107.0571,107.1324,26921.0
2018-06-14 14:00:00,113.75,113.96,113.67,113.96,24590.0,107.1607,107.3585,107.0853,107.3585,24590.0
2018-06-14 14:05:00,113.92,114.13,113.91,114.12,26563.0,107.3209,107.5187,107.3114,107.5093,26563.0
2018-06-14 14:10:00,114.09,114.25,114.09,114.17,25484.0,107.481,107.6317,107.481,107.5564,25484.0
2018-06-14 14:15:00,114.17,114.17,113.72,113.72,45524.0,107.5564,107.5564,107.1324,107.1324,45524.0
2018-06-14 14:20:00,113.74,113.76,113.65,113.72,25100.0,107.1513,107.1701,107.0665,107.1324,25100.0
2018-06-14 14:25:00,113.73,113.91,113.63,113.91,25946.0,107.1419,107.3114,107.0477,107.3114,25946.0
2018-06-14 14:30:00,113.92,114.18,113.9,114.15,27992.0,107.3209,107.5658,107.302,107.5375,27992.0
2018-06-14 14:35:00,114.18,114.26,114.07,114.22,23277.0,107.5658,107.6412,107.4622,107.6035,23277.0
2018-06-14 14:40:00,114.19,114.43,114.14,114.43,31198.0,107.5752,107.8013,107.5281,107.8013,31198.0
2018-06-14 14:45:00,114.42,114.59,114.26,114.44,24112.0,107.7919,107.952,107.6412,107.8107,24112.0
2018-06-14 14:50:00,114.44,114.51,114.31,114.51,30808.0,107.8107,107.8767,107.6883,107.8767,30808.0
2018-06-14 14:55:00,114.51,114.52,114.11,114.18,27175.0,107.8767,107.8861,107.4998,107.5658,27175.0
2018-06-14 15:00:00,114.2,114.26,113.83,114.06,145127.0,107.5846,107.6412,107.2361,107.4527,145127.0
2018-06-14 15:05:00,114.08,114.09,113.89,114.06,24852.0,107.4716,107.481,107.2926,107.4527,24852.0
2018-06-14 15:10:00,114.05,114.11,113.97,114.05,32327.0,107.4433,107.4998,107.368,107.4433,32327.0
2018-06-14 15:15:00,114.05,114.08,113.77,113.86,30645.0,107.4433,107.4716,107.1795,107.2643,30645.0
2018-06-14 15:20:00,113.83,113.9,113.78,113.82,31699.0,107.2361,107.302,107.189,107.2266,31699.0
2018-06-14 15:25:00,113.81,113.85,113.71,113.84,35676.0,107.2172,107.2549,107.123,107.2455,35676.0
2018-06-14 15:30:00,113.84,113.88,113.66,113.7,61066.0,107.2455,107.2832,107.0759,107.1136,61066.0
2018-06-14 15:35:00,113.7,113.77,113.56,113.65,51710.0,107.1136,107.1795,106.9817,107.0665,51710.0
2018-06-14 15:40:00,113.64,113.71,113.55,113.64,48900.0,107.0571,107.123,106.9723,107.0571,48900.0
2018-06-14 15:45:00,113.63,113.7,113.47,113.51,89808.0,107.0477,107.1136,106.8969,106.9346,89808.0
2018-06-14 15:50:00,113.49,113.56,113.49,113.49,80928.0,106.9158,106.9817,106.9158,106.9158,80928.0
2018-06-14 15:55:00,113.49,113.56,113.45,113.5,188308.0,106.9158,106.9817,106.8781,106.9252,188308.0
2018-06-15 09:30:00,113.18,113.88,112.73,113.63,262723.0,106.6237,107.2832,106.1998,107.0477,262723.0
2018-06-15 09:35:00,113.66,114.0,112.6,113.08,42561.0,107.0759,107.3962,106.0773,106.5295,42561.0
2018-06-15 09:40:00,113.08,113.4,112.7,113.21,35936.0,106.5295,106.831,106.1715,106.652,35936.0
2018-06-15 09:45:00,113.22,113.67,112.45,112.68,42575.0,106.6614,107.0853,105.936,106.1527,42575.0
2018-06-15 09:50:00,112.68,112.89,112.5,112.87,39893.0,106.1527,106.3505,105.9831,106.3317,39893.0
2018-06-15 09:55:00,112.88,113.13,112.79,113.11,41480.0,106.3411,106.5766,106.2563,106.5578,41480.0
2018-06-15 10:00:00,113.14,113.72,113.03,113.7,41311.0,106.586,107.1324,106.4824,107.1136,41311.0
2018-06-15 10:05:00,113.71,113.73,113.41,113.46,17517.0,107.123,107.1419,106.8404,106.8875,17517.0
2018-06-15 10:10:00,113.42,113.84,113.42,113.7,25272.0,106.8498,107.2455,106.8498,107.1136,25272.0
2018-06-15 10:15:00,113.68,113.7,113.3,113.42,25760.0,107.0948,107.1136,106.7368,106.8498,25760.0
2018-06-15 10:20:00,113.37,113.42,113.16,113.16,23964.0,106.8027,106.8498,106.6049,106.6049,23964.0
2018-06-15 10:25:00,113.16,113.32,113.09,113.18,16826.0,106.6049,106.7556,106.5389,106.6237,16826.0
2018-06-15 10:30:00,113.18,113.26,112.8,113.05,21782.0,106.6237,106.6991,106.2657,106.5013,21782.0
2018-06-15 10:35:00,112.99,113.24,112.99,113.05,20176.0,106.4447,106.6802,106.4447,106.5013,20176.0
2018-06-15 10:40:00,113.04,113.19,113.03,113.15,20864.0,106.4918,106.6331,106.4824,106.5955,20864.0
2018-06-15 10:45:00,113.14,113.3,113.06,113.25,20726.0,106.586,106.7368,106.5107,106.6897,20726.0
2018-06-15 10:50:00,113.28,113.64,113.27,113.53,24245.0,106.7179,107.0571,106.7085,106.9534,24245.0
2018-06-15 10:55:00,113.55,113.63,113.47,113.59,12793.0,106.9723,107.0477,106.8969,107.01,12793.0
2018-06-15 11:00:00,113.62,113.68,113.46,113.68,17987.0,107.0382,107.0948,106.8875,107.0948,17987.0
2018-06-15 11:05:00,113.68,113.76,113.51,113.53,17335.0,107.0948,107.1701,106.9346,106.9534,17335.0
2018-06-15 11:10:00,113.51,113.55,113.39,113.4,19971.0,106.9346,106.9723,106.8216,106.831,19971.0
2018-06-15 11:15:00,113.41,113.44,113.26,113.32,21290.0,106.8404,106.8687,106.6991,106.7556,21290.0
2018-06-15 11:20:00,113.34,113.47,113.08,113.2,61070.0,106.7745,106.8969,106.5295,106.6426,61070.0
2018-06-15 11:25:00,113.18,113.22,112.98,113.03,34383.0,106.6237,106.6614,106.4353,106.4824,34383.0
2018-06-15 11:30:00,113.04,113.07,112.82,112.87,17309.0,106.4918,106.5201,106.2846,106.3317,17309.0
2018-06-15 11:35:00,112.86,112.94,112.82,112.82,13178.0,106.3223,106.3976,106.2846,106.2846,13178.0
2018-06-15 11:40:00,112.8,113.13,112.8,113.13,37622.0,106.2657,106.5766,106.2657,106.5766,37622.0
2018-06-15 11:45:00,113.09,113.26,113.08,113.2,11141.0,106.5389,106.6991,106.5295,106.6426,11141.0
2018-06-15 11:50:00,113.26,113.45,113.22,113.44,14315.0,106.6991,106.8781,106.6614,106.8687,14315.0
2018-06-15 11:55:00,113.45,113.66,113.45,113.6,14147.0,106.8781,107.0759,106.8781,107.0194,14147.0
2018-06-15 12:00:00,113.63,113.82,113.57,113.76,7620.0,107.0477,107.2266,106.9911,107.1701,7620.0
2018-06-15 12:05:00,113.79,113.79,113.57,113.57,10373.0,107.1984,107.1984,106.9911,106.9911,10373.0
2018-06-15 12:10:00,113.57,113.62,113.53,113.59,7404.0,106.9911,107.0382,106.9534,107.01,7404.0
2018-06-15 12:15:00,113.54,113.66,113.54,113.66,13749.0,106.9629,107.0759,106.9629,107.0759,13749.0
2018-06-15 12:20:00,113.64,113.7,113.53,113.6,19416.0,107.0571,107.1136,106.9534,107.0194,19416.0
2018-06-15 12:25:00,113.59,113.69,113.51,113.65,6675.0,107.01,107.1042,106.9346,107.0665,6675.0
2018-06-15 12:30:00,113.66,113.69,113.59,113.64,14193.0,107.0759,107.1042,107.01,107.0571,14193.0
2018-06-15 12:35:00,113.61,113.72,113.59,113.72,13922.0,107.0288,107.1324,107.01,107.1324,13922.0
2018-06-15 12:40:00,113.72,113.8,113.66,113.68,13297.0,107.1324,107.2078,107.0759,107.0948,13297.0
2018-06-15 12:45:00,113.65,113.75,113.64,113.75,14992.0,107.0665,107.1607,107.0571,107.1607,14992.0
2018-06-15 12:50:00,113.71,113.79,113.66,113.72,12857.0,107.123,107.1984,107.0759,107.1324,12857.0
2018-06-15 12:55:00,113.73,113.88,113.72,113.87,9747.0,107.1419,107.2832,107.1324,107.2737,9747.0
2018-06-15 13:00:00,113.85,113.99,113.82,113.92,13176.0,107.2549,107.3868,107.2266,107.3209,13176.0
2018-06-15 13:05:00,113.93,113.94,113.8,113.83,11321.0,107.3303,107.3397,107.2078,107.2361,11321.0
2018-06-15 13:10:00,113.83,113.95,113.83,113.88,9232.0,107.2361,107.3491,107.2361,107.2832,9232.0
2018-06-15 13:15:00,113.88,114.13,113.86,114.13,10936.0,107.2832,107.5187,107.2643,107.5187,10936.0
2018-06-15 13:20:00,114.13,114.16,113.97,113.98,9000.0,107.5187,107.547,107.368,107.3774,9000.0
2018-06-15 13:25:00,113.98,114.06,113.98,114.04,8577.0,107.3774,107.4527,107.3774,107.4339,8577.0
2018-06-15 13:30:00,114.04,114.08,114.0,114.04,8750.0,107.4339,107.4716,107.3962,107.4339,8750.0
2018-06-15 13:35:00,114.04,114.07,113.95,113.97,9622.0,107.4339,107.4622,107.3491,107.368,9622.0
2018-06-15 13:40:00,113.97,114.02,113.95,113.95,9202.0,107.368,107.4151,107.3491,107.3491,9202.0
2018-06-15 13:45:00,113.96,113.99,113.86,113.89,10933.0,107.3585,107.3868,107.2643,107.2926,10933.0
2018-06-15 13:50:00,113.86,113.89,113.72,113.73,12177.0,107.2643,107.2926,107.1324,107.1419,12177.0
2018-06-15 13:55:00,113.71,113.72,113.62,113.71,22349.0,107.123,107.1324,107.0382,107.123,22349.0
2018-06-15 14:00:00,113.66,113.71,113.61,113.65,15869.0,107.0759,107.123,107.0288,107.0665,15869.0
2018-06-15 14:05:00,113.63,113.68,113.58,113.68,25135.0,107.0477,107.0948,107.0005,107.0948,25135.0
2018-06-15 14:10:00,113.66,113.9,113.65,113.9,15547.0,107.0759,107.302,107.0665,107.302,15547.0
2018-06-15 14:15:00,113.91,114.24,113.82,113.87,57838.0,107.3114,107.6223,107.2266,107.2737,57838.0
2018-06-15 14:20:00,113.88,114.11,113.88,114.01,21410.0,107.2832,107.4998,107.2832,107.4056,21410.0
2018-06-15 14:25:00,113.99,114.13,113.96,114.09,30065.0,107.3868,107.5187,107.3585,107.481,30065.0
2018-06-15 14:30:00,114.1,114.22,114.01,114.13,30551.0,107.4904,107.6035,107.4056,107.5187,30551.0
2018-06-15 14:35:00,114.12,114.17,114.06,114.11,12102.0,107.5093,107.5564,107.4527,107.4998,12102.0
2018-06-15 14:40:00,114.12,114.23,114.12,114.22,11256.0,107.5093,107.6129,107.5093,107.6035,11256.0
2018-06-15 14:45:00,114.21,114.27,114.12,114.12,17600.0,107.5941,107.6506,107.5093,107.5093,17600.0
2018-06-15 14:50:00,114.12,114.25,114.12,114.25,14661.0,107.5093,107.6317,107.5093,107.6317,14661.0
2018-06-15 14:55:00,114.23,114.47,114.18,114.41,17444.0,107.6129,107.839,107.5658,107.7825,17444.0
2018-06-15 15:00:00,114.39,114.39,114.25,114.28,15081.0,107.7636,107.7636,107.6317,107.66,15081.0
2018-06-15 15:05:00,114.27,114.48,114.27,114.42,19629.0,107.6506,107.8484,107.6506,107.7919,19629.0
2018-06-15 15:10:00,114.4,114.5,114.37,114.46,15338.0,107.773,107.8673,107.7448,107.8296,15338.0
2018-06-15 15:15:00,114.45,114.48,114.39,114.43,18620.0,107.8202,107.8484,107.7636,107.8013,18620.0
2018-06-15 15:20:00,114.45,114.46,114.36,114.4,29176.0,107.8202,107.8296,107.7354,107.773,29176.0
2018-06-15 15:25:00,114.4,114.67,114.39,114.67,30561.0,107.773,108.0274,107.7636,108.0274,30561.0
2018-06-15 15:30:00,114.64,114.75,114.63,114.68,35544.0,107.9991,108.1028,107.9897,108.0368,35544.0
2018-06-15 15:35:00,114.67,114.68,114.58,114.65,38929.0,108.0274,108.0368,107.9426,108.0086,38929.0
2018-06-15 15:40:00,114.66,114.89,114.66,114.7,64899.0,108.018,108.2347,108.018,108.0557,64899.0
2018-06-15 15:45:00,114.71,114.73,114.52,114.56,78614.0,108.0651,108.0839,107.8861,107.9238,78614.0
2018-06-15 15:50:00,114.57,114.61,114.52,114.54,95475.0,107.9332,107.9709,107.8861,107.9049,95475.0
2018-06-15 15:55:00,114.53,114.62,114.47,114.52,227472.0,107.8955,107.9803,107.839,107.8861,227472.0
2018-06-18 09:30:00,113.13,113.62,111.7,112.9,50663.0,106.5766,107.0382,105.2295,106.3599,50663.0
2018-06-18 09:35:00,112.89,113.27,112.32,112.78,36866.0,106.3505,106.7085,105.8135,106.2469,36866.0
2018-06-18 09:40:00,112.7,112.75,112.26,112.4,16418.0,106.1715,106.2186,105.757,105.8889,16418.0
2018-06-18 09:45:00,112.39,112.74,112.15,112.74,21418.0,105.8795,106.2092,105.6534,106.2092,21418.0
2018-06-18 09:50:00,112.76,112.84,112.59,112.74,13601.0,106.228,106.3034,106.0679,106.2092,13601.0
2018-06-18 09:55:00,112.75,113.76,112.61,113.76,27366.0,106.2186,107.1701,106.0867,107.1701,27366.0
2018-06-18 10:00:00,113.66,113.72,113.36,113.55,19279.0,107.0759,107.1324,106.7933,106.9723,19279.0
2018-06-18 10:05:00,113.56,113.74,113.48,113.51,25100.0,106.9817,107.1513,106.9063,106.9346,25100.0
2018-06-18 10:10:00,113.54,113.64,113.26,113.27,20542.0,106.9629,107.0571,106.6991,106.7085,20542.0
2018-06-18 10:15:00,113.27,113.4,113.16,113.35,14694.0,106.7085,106.831,106.6049,106.7839,14694.0
2018-06-18 10:20:00,113.41,113.54,113.39,113.46,17830.0,106.8404,106.9629,106.8216,106.8875,17830.0
2018-06-18 10:25:00,113.46,113.8,113.42,113.8,29516.0,106.8875,107.2078,106.8498,107.2078,29516.0
2018-06-18 10:30:00,113.75,113.93,113.62,113.93,18996.0,107.1607,107.3303,107.0382,107.3303,18996.0
2018-06-18 10:35:00,113.89,114.11,113.81,114.05,23465.0,107.2926,107.4998,107.2172,107.4433,23465.0
2018-06-18 10:40:00,114.05,114.05,113.62,113.62,17483.0,107.4433,107.4433,107.0382,107.0382,17483.0
2018-06-18 10:45:00,113.6,113.64,113.45,113.46,17501.0,107.0194,107.0571,106.8781,106.8875,17501.0
2018-06-18 10:50:00,113.4,113.45,113.3,113.32,10093.0,106.831,106.8781,106.7368,106.7556,10093.0
2018-06-18 10:55:00,113.34,113.5,113.21,113.48,19220.0,106.7745,106.9252,106.652,106.9063,19220.0
2018-06-18 11:00:00,113.48,113.72,113.35,113.45,21067.0,106.9063,107.1324,106.7839,106.8781,21067.0
2018-06-18 11:05:00,113.46,113.7,113.45,113.7,18515.0,106.8875,107.1136,106.8781,107.1136,18515.0
2018-06-18 11:10:00,113.72,114.03,113.72,114.03,17059.0,107.1324,107.4245,107.1324,107.4245,17059.0
2018-06-18 11:15:00,114.05,114.1,113.8,113.84,11154.0,107.4433,107.4904,107.2078,107.2455,11154.0
2018-06-18 11:20:00,113.85,114.04,113.85,114.0,21156.0,107.2549,107.4339,107.2549,107.3962,21156.0
2018-06-18 11:25:00,114.0,114.0,113.84,113.94,10535.0,107.3962,107.3962,107.2455,107.3397,10535.0
2018-06-18 11:30:00,113.95,114.06,113.93,113.93,12916.0,107.3491,107.4527,107.3303,107.3303,12916.0
2018-06-18 11:35:00,113.92,114.22,113.85,114.17,17586.0,107.3209,107.6035,107.2549,107.5564,17586.0
2018-06-18 11:40:00,114.18,114.32,114.15,114.31,24693.0,107.5658,107.6977,107.5375,107.6883,24693.0
2018-06-18 11:45:00,114.31,114.39,114.02,114.09,23651.0,107.6883,107.7636,107.4151,107.481,23651.0
2018-06-18 11:50:00,114.11,114.15,114.01,114.15,7593.0,107.4998,107.5375,107.4056,107.5375,7593.0
2018-06-18 11:55:00,114.13,114.16,113.95,113.99,12981.0,107.5187,107.547,107.3491,107.3868,12981.0
2018-06-18 12:00:00,113.99,113.99,113.84,113.87,7457.0,107.3868,107.3868,107.2455,107.2737,7457.0
2018-06-18 12:05:00,113.84,113.84,113.77,113.8,7569.0,107.2455,107.2455,107.1795,107.2078,7569.0
2018-06-18 12:10:00,113.79,114.0,113.77,113.98,11562.0,107.1984,107.3962,107.1795,107.3774,11562.0
2018-06-18 12:15:00,113.99,114.02,113.92,113.97,8704.0,107.3868,107.4151,107.3209,107.368,8704.0
2018-06-18 12:20:00,113.97,114.07,113.87,113.94,15930.0,107.368,107.4622,107.2737,107.3397,15930.0
2018-06-18 12:25:00,113.93,113.93,113.74,113.76,8253.0,107.3303,107.3303,107.1513,107.1701,8253.0
2018-06-18 12:30:00,113.75,113.89,113.69,113.89,9779.0,107.1607,107.2926,107.1042,107.2926,9779.0
2018-06-18 12:35:00,113.89,113.92,113.78,113.85,8901.0,107.2926,107.3209,107.189,107.2549,8901.0
2018-06-18 12:40:00,113.87,113.9,113.82,113.84,7438.0,107.2737,107.302,107.2266,107.2455,7438.0
2018-06-18 12:45:00,113.85,113.94,113.82,113.93,7982.0,107.2549,107.3397,107.2266,107.3303,7982.0
2018-06-18 12:50:00,113.96,113.96,113.83,113.85,12501.0,107.3585,107.3585,107.2361,107.2549,12501.0
2018-06-18 12:55:00,113.85,113.85,113.76,113.82,6525.0,107.2549,107.2549,107.1701,107.2266,6525.0
2018-06-18 13:00:00,113.8,113.87,113.75,113.87,5213.0,107.2078,107.2737,107.1607,107.2737,5213.0
2018-06-18 13:05:00,113.87,113.87,113.79,113.81,6115.0,107.2737,107.2737,107.1984,107.2172,6115.0
2018-06-18 13:10:00,113.82,113.85,113.8,113.8,3612.0,107.2266,107.2549,107.2078,107.2078,3612.0
2018-06-18 13:15:00,113.83,113.83,113.77,113.79,8007.0,107.2361,107.2361,107.1795,107.1984,8007.0
2018-06-18 13:20:00,113.8,113.85,113.75,113.76,10932.0,107.2078,107.2549,107.1607,107.1701,10932.0
2018-06-18 13:25:00,113.75,113.75,113.62,113.67,9757.0,107.1607,107.1607,107.0382,107.0853,9757.0
2018-06-18 13:30:00,113.73,113.85,113.72,113.85,3717.0,107.1419,107.2549,107.1324,107.2549,3717.0
2018-06-18 13:35:00,113.85,113.91,113.79,113.89,11324.0,107.2549,107.3114,107.1984,107.2926,11324.0
2018-06-18 13:40:00,113.93,113.95,113.81,113.81,7390.0,107.3303,107.3491,107.2172,107.2172,7390.0
2018-06-18 13:45:00,113.81,113.82,113.67,113.78,12190.0,107.2172,107.2266,107.0853,107.189,12190.0
2018-06-18 13:50:00,113.81,113.82,113.7,113.79,12830.0,107.2172,107.2266,107.1136,107.1984,12830.0
2018-06-18 13:55:00,113.81,113.82,113.75,113.82,5023.0,107.2172,107.2266,107.1607,107.2266,5023.0
2018-06-18 14:00:00,113.8,113.83,113.68,113.71,16902.0,107.2078,107.2361,107.0948,107.123,16902.0
2018-06-18 14:05:00,113.72,113.86,113.71,113.82,12170.0,107.1324,107.2643,107.123,107.2266,12170.0
2018-06-18 14:10:00,113.8,113.83,113.7,113.73,14110.0,107.2078,107.2361,107.1136,107.1419,14110.0
2018-06-18 14:15:00,113.72,113.8,113.72,113.8,5757.0,107.1324,107.2078,107.1324,107.2078,5757.0
2018-06-18 14:20:00,113.8,113.9,113.78,113.9,9550.0,107.2078,107.302,107.189,107.302,9550.0
2018-06-18 14:25:00,113.9,114.12,113.89,114.06,13660.0,107.302,107.5093,107.2926,107.4527,13660.0
2018-06-18 14:30:00,114.06,114.19,114.03,114.19,10591.0,107.4527,107.5752,107.4245,107.5752,10591.0
2018-06-18 14:35:00,114.23,114.24,114.16,114.24,18727.0,107.6129,107.6223,107.547,107.6223,18727.0
2018-06-18 14:40:00,114.27,114.42,114.27,114.42,22582.0,107.6506,107.7919,107.6506,107.7919,22582.0
2018-06-18 14:45:00,114.42,114.42,114.31,114.37,18061.0,107.7919,107.7919,107.6883,107.7448,18061.0
2018-06-18 14:50:00,114.36,114.45,114.35,114.38,19089.0,107.7354,107.8202,107.7259,107.7542,19089.0
2018-06-18 14:55:00,114.38,114.44,114.34,114.43,17637.0,107.7542,107.8107,107.7165,107.8013,17637.0
2018-06-18 15:00:00,114.42,114.43,114.29,114.36,19518.0,107.7919,107.8013,107.6694,107.7354,19518.0
2018-06-18 15:05:00,114.35,114.5,114.24,114.43,42114.0,107.7259,107.8673,107.6223,107.8013,42114.0
2018-06-18 15:10:00,114.42,114.52,114.38,114.51,17659.0,107.7919,107.8861,107.7542,107.8767,17659.0
2018-06-18 15:15:00,114.51,114.51,114.43,114.49,23965.0,107.8767,107.8767,107.8013,107.8578,23965.0
2018-06-18 15:20:00,114.5,114.57,114.45,114.55,16170.0,107.8673,107.9332,107.8202,107.9144,16170.0
2018-06-18 15:25:00,114.55,114.63,114.49,114.62,23521.0,107.9144,107.9897,107.8578,107.9803,23521.0
2018-06-18 15:30:00,114.62,114.72,114.56,114.65,46408.0,107.9803,108.0745,107.9238,108.0086,46408.0
2018-06-18 15:35:00,114.64,114.75,114.55,114.71,44946.0,107.9991,108.1028,107.9144,108.0651,44946.0
2018-06-18 15:40:00,114.72,114.73,114.58,114.67,38880.0,108.0745,108.0839,107.9426,108.0274,38880.0
2018-06-18 15:45:00,114.67,114.87,114.62,114.83,56651.0,108.0274,108.2158,107.9803,108.1781,56651.0
2018-06-18 15:50:00,114.83,114.83,114.66,114.67,50292.0,108.1781,108.1781,108.018,108.0274,50292.0
2018-06-18 15:55:00,114.67,114.76,114.62,114.62,109029.0,108.0274,108.1122,107.9803,107.9803,109029.0
2018-06-19 09:30:00,113.47,113.62,112.94,113.44,39139.0,106.8969,107.0382,106.3976,106.8687,39139.0
2018-06-19 09:35:00,113.54,113.66,113.11,113.28,18756.0,106.9629,107.0759,106.5578,106.7179,18756.0
2018-06-19 09:40:00,113.24,114.13,113.21,114.03,25376.0,106.6802,107.5187,106.652,107.4245,25376.0
2018-06-19 09:45:00,113.99,114.04,113.64,113.7,15993.0,107.3868,107.4339,107.0571,107.1136,15993.0
2018-06-19 09:50:00,113.72,113.82,113.53,113.65,17807.0,107.1324,107.2266,106.9534,107.0665,17807.0
2018-06-19 09:55:00,113.63,113.65,113.27,113.3,16536.0,107.0477,107.0665,106.7085,106.7368,16536.0
2018-06-19 10:00:00,113.32,113.32,113.15,113.15,24158.0,106.7556,106.7556,106.5955,106.5955,24158.0
2018-06-19 10:05:00,113.19,113.41,112.98,113.01,20186.0,106.6331,106.8404,106.4353,106.4636,20186.0
2018-06-19 10:10:00,112.99,113.09,112.72,112.98,30891.0,106.4447,106.5389,106.1904,106.4353,30891.0
2018-06-19 10:15:00,112.98,113.09,112.75,112.81,26193.0,106.4353,106.5389,106.2186,106.2752,26193.0
2018-06-19 10:20:00,112.79,112.81,112.53,112.69,20354.0,106.2563,106.2752,106.0114,106.1621,20354.0
2018-06-19 10:25:00,112.67,113.0,112.67,112.84,15182.0,106.1433,106.4541,106.1433,106.3034,15182.0
2018-06-19 10:30:00,112.82,112.95,112.69,112.95,11670.0,106.2846,106.407,106.1621,106.407,11670.0
2018-06-19 10:35:00,112.95,113.4,112.95,113.17,30406.0,106.407,106.831,106.407,106.6143,30406.0
2018-06-19 10:40:00,113.16,113.2,112.74,112.82,37546.0,106.6049,106.6426,106.2092,106.2846,37546.0
2018-06-19 10:45:00,112.81,113.31,112.69,113.09,24759.0,106.2752,106.7462,106.1621,106.5389,24759.0
2018-06-19 10:50:00,113.11,113.14,112.69,112.76,15300.0,106.5578,106.586,106.1621,106.228,15300.0
2018-06-19 10:55:00,112.73,112.74,112.58,112.65,15963.0,106.1998,106.2092,106.0585,106.1244,15963.0
2018-06-19 11:00:00,112.62,112.77,112.48,112.75,25662.0,106.0962,106.2375,105.9643,106.2186,25662.0
2018-06-19 11:05:00,112.73,113.02,112.73,113.01,35384.0,106.1998,106.473,106.1998,106.4636,35384.0
2018-06-19 11:10:00,113.08,113.22,112.95,112.98,38821.0,106.5295,106.6614,106.407,106.4353,38821.0
2018-06-19 11:15:00,112.96,113.03,112.67,112.78,15351.0,106.4165,106.4824,106.1433,106.2469,15351.0
2018-06-19 11:20:00,112.77,112.81,112.5,112.55,14944.0,106.2375,106.2752,105.9831,106.0302,14944.0
2018-06-19 11:25:00,112.55,112.57,112.19,112.19,17032.0,106.0302,106.0491,105.6911,105.6911,17032.0
2018-06-19 11:30:00,112.18,112.35,112.17,112.17,17106.0,105.6816,105.8418,105.6722,105.6722,17106.0
2018-06-19 11:35:00,112.19,112.23,112.07,112.23,15365.0,105.6911,105.7288,105.578,105.7288,15365.0
2018-06-19 11:40:00,112.23,112.43,112.23,112.35,11382.0,105.7288,105.9172,105.7288,105.8418,11382.0
2018-06-19 11:45:00,112.33,112.52,112.23,112.5,16589.0,105.823,106.002,105.7288,105.9831,16589.0
2018-06-19 11:50:00,112.5,112.55,112.49,112.52,10894.0,105.9831,106.0302,105.9737,106.002,10894.0
2018-06-19 11:55:00,112.51,112.58,112.41,112.41,15459.0,105.9925,106.0585,105.8983,105.8983,15459.0
2018-06-19 12:00:00,112.42,112.45,112.09,112.23,30454.0,105.9077,105.936,105.5969,105.7288,30454.0
2018-06-19 12:05:00,112.24,112.27,112.15,112.25,23133.0,105.7382,105.7664,105.6534,105.7476,23133.0
2018-06-19 12:10:00,112.25,112.44,112.18,112.31,20443.0,105.7476,105.9266,105.6816,105.8041,20443.0
2018-06-19 12:15:00,112.32,112.51,112.32,112.51,10452.0,105.8135,105.9925,105.8135,105.9925,10452.0
2018-06-19 12:20:00,112.49,112.49,112.36,112.36,12949.0,105.9737,105.9737,105.8512,105.8512,12949.0
2018-06-19 12:25:00,112.4,112.41,112.3,112.34,9584.0,105.8889,105.8983,105.7947,105.8324,9584.0
2018-06-19 12:30:00,112.34,112.35,112.21,112.29,16136.0,105.8324,105.8418,105.7099,105.7853,16136.0
2018-06-19 12:35:00,112.29,112.3,112.19,112.25,12180.0,105.7853,105.7947,105.6911,105.7476,12180.0
2018-06-19 12:40:00,112.25,112.25,112.03,112.05,6416.0,105.7476,105.7476,105.5403,105.5592,6416.0
2018-06-19 12:45:00,112.06,112.09,112.02,112.04,10578.0,105.5686,105.5969,105.5309,105.5498,10578.0
2018-06-19 12:50:00,112.03,112.06,111.99,112.0,10968.0,105.5403,105.5686,105.5027,105.5121,10968.0
2018-06-19 12:55:00,111.99,112.09,111.98,112.09,6212.0,105.5027,105.5969,105.4932,105.5969,6212.0
2018-06-19 13:00:00,112.11,112.12,112.05,112.08,4272.0,105.6157,105.6251,105.5592,105.5874,4272.0
2018-06-19 13:05:00,112.08,112.09,111.99,112.0,6688.0,105.5874,105.5969,105.5027,105.5121,6688.0
2018-06-19 13:10:00,112.0,112.0,111.89,111.9,12274.0,105.5121,105.5121,105.4084,105.4179,12274.0
2018-06-19 13:15:00,111.88,111.9,111.79,111.8,12589.0,105.399,105.4179,105.3142,105.3237,12589.0
2018-06-19 13:20:00,111.79,111.82,111.61,111.61,19840.0,105.3142,105.3425,105.1447,105.1447,19840.0
2018-06-19 13:25:00,111.61,111.78,111.58,111.75,10041.0,105.1447,105.3048,105.1164,105.2766,10041.0
2018-06-19 13:30:00,111.75,111.79,111.66,111.79,9925.0,105.2766,105.3142,105.1918,105.3142,9925.0
2018-06-19 13:35:00,111.77,111.9,111.76,111.9,10598.0,105.2954,105.4179,105.286,105.4179,10598.0
2018-06-19 13:40:00,111.93,112.03,111.93,112.0,10438.0,105.4461,105.5403,105.4461,105.5121,10438.0
2018-06-19 13:45:00,112.0,112.12,112.0,112.12,8429.0,105.5121,105.6251,105.5121,105.6251,8429.0
2018-06-19 13:50:00,112.12,112.28,112.09,112.19,13552.0,105.6251,105.7759,105.5969,105.6911,13552.0
2018-06-19 13:55:00,112.2,112.23,112.03,112.11,22461.0,105.7005,105.7288,105.5403,105.6157,22461.0
2018-06-19 14:00:00,112.11,112.37,112.1,112.26,10281.0,105.6157,105.8606,105.6063,105.757,10281.0
2018-06-19 14:05:00,112.24,112.34,112.17,112.34,10854.0,105.7382,105.8324,105.6722,105.8324,10854.0
2018-06-19 14:10:00,112.33,112.4,112.32,112.4,14187.0,105.823,105.8889,105.8135,105.8889,14187.0
2018-06-19 14:15:00,112.41,112.45,112.3,112.33,12382.0,105.8983,105.936,105.7947,105.823,12382.0
2018-06-19 14:20:00,112.32,112.34,112.27,112.28,8282.0,105.8135,105.8324,105.7664,105.7759,8282.0
2018-06-19 14:25:00,112.29,112.29,112.14,112.17,14604.0,105.7853,105.7853,105.644,105.6722,14604.0
2018-06-19 14:30:00,112.16,112.2,112.1,112.11,10840.0,105.6628,105.7005,105.6063,105.6157,10840.0
2018-06-19 14:35:00,112.13,112.18,112.11,112.16,10004.0,105.6345,105.6816,105.6157,105.6628,10004.0
2018-06-19 14:40:00,112.14,112.24,112.09,112.16,13340.0,105.644,105.7382,105.5969,105.6628,13340.0
2018-06-19 14:45:00,112.17,112.3,112.15,112.26,10596.0,105.6722,105.7947,105.6534,105.757,10596.0
2018-06-19 14:50:00,112.28,112.32,112.23,112.26,11873.0,105.7759,105.8135,105.7288,105.757,11873.0
2018-06-19 14:55:00,112.3,112.32,112.16,112.19,14571.0,105.7947,105.8135,105.6628,105.6911,14571.0
2018-06-19 15:00:00,112.2,112.31,112.18,112.31,14115.0,105.7005,105.8041,105.6816,105.8041,14115.0
2018-06-19 15:05:00,112.31,112.32,112.21,112.23,11046.0,105.8041,105.8135,105.7099,105.7288,11046.0
2018-06-19 15:10:00,112.22,112.24,112.18,112.21,14774.0,105.7193,105.7382,105.6816,105.7099,14774.0
2018-06-19 15:15:00,112.22,112.24,112.1,112.13,15300.0,105.7193,105.7382,105.6063,105.6345,15300.0
2018-06-19 15:20:00,112.15,112.17,112.04,112.05,16201.0,105.6534,105.6722,105.5498,105.5592,16201.0
2018-06-19 15:25:00,112.03,112.08,112.0,112.05,24482.0,105.5403,105.5874,105.5121,105.5592,24482.0
2018-06-19 15:30:00,112.06,112.08,111.97,111.98,23039.0,105.5686,105.5874,105.4838,105.4932,23039.0
2018-06-19 15:35:00,111.98,111.99,111.92,111.94,31187.0,105.4932,105.5027,105.4367,105.4556,31187.0
2018-06-19 15:40:00,111.93,112.11,111.92,112.11,29158.0,105.4461,105.6157,105.4367,105.6157,29158.0
2018-06-19 15:45:00,112.11,112.14,111.91,112.04,31990.0,105.6157,105.644,105.4273,105.5498,31990.0
2018-06-19 15:50:00,112.05,112.28,112.05,112.26,36895.0,105.5592,105.7759,105.5592,105.757,36895.0
2018-06-19 15:55:00,112.27,112.41,112.24,112.31,94670.0,105.7664,105.8983,105.7382,105.8041,94670.0
2018-06-20 09:30:00,113.19,113.93,113.17,113.89,37382.0,106.6331,107.3303,106.6143,107.2926,37382.0
2018-06-20 09:35:00,113.91,114.4,113.65,113.85,58523.0,107.3114,107.773,107.0665,107.2549,58523.0
2018-06-20 09:40:00,113.95,114.17,113.64,113.71,23904.0,107.3491,107.5564,107.0571,107.123,23904.0
2018-06-20 09:45:00,113.71,113.72,113.25,113.37,34601.0,107.123,107.1324,106.6897,106.8027,34601.0
2018-06-20 09:50:00,113.3,113.54,113.07,113.35,23102.0,106.7368,106.9629,106.5201,106.7839,23102.0
2018-06-20 09:55:00,113.45,113.54,113.41,113.45,36150.0,106.8781,106.9629,106.8404,106.8781,36150.0
2018-06-20 10:00:00,113.45,113.46,113.26,113.32,18689.0,106.8781,106.8875,106.6991,106.7556,18689.0
2018-06-20 10:05:00,113.28,113.29,113.09,113.16,24033.0,106.7179,106.7273,106.5389,106.6049,24033.0
2018-06-20 10:10:00,113.15,113.15,112.83,112.88,15398.0,106.5955,106.5955,106.294,106.3411,15398.0
2018-06-20 10:15:00,112.8,112.9,112.55,112.7,12517.0,106.2657,106.3599,106.0302,106.1715,12517.0
2018-06-20 10:20:00,112.68,112.77,112.49,112.49,8779.0,106.1527,106.2375,105.9737,105.9737,8779.0
2018-06-20 10:25:00,112.49,112.82,112.45,112.77,15761.0,105.9737,106.2846,105.936,106.2375,15761.0
2018-06-20 10:30:00,112.78,112.97,112.64,112.95,15609.0,106.2469,106.4259,106.115,106.407,15609.0
2018-06-20 10:35:00,112.98,113.0,112.86,112.96,13973.0,106.4353,106.4541,106.3223,106.4165,13973.0
2018-06-20 10:40:00,112.93,113.03,112.84,112.98,39100.0,106.3882,106.4824,106.3034,106.4353,39100.0
2018-06-20 10:45:00,113.01,113.03,112.83,112.93,17093.0,106.4636,106.4824,106.294,106.3882,17093.0
2018-06-20 10:50:00,112.92,113.15,112.9,113.02,24129.0,106.3788,106.5955,106.3599,106.473,24129.0
2018-06-20 10:55:00,112.97,113.25,112.92,113.17,15252.0,106.4259,106.6897,106.3788,106.6143,15252.0
2018-06-20 11:00:00,113.17,113.18,112.88,112.94,11901.0,106.6143,106.6237,106.3411,106.3976,11901.0
2018-06-20 11:05:00,112.98,112.98,112.89,112.96,9254.0,106.4353,106.4353,106.3505,106.4165,9254.0
2018-06-20 11:10:00,112.99,113.0,112.66,112.66,12757.0,106.4447,106.4541,106.1338,106.1338,12757.0
2018-06-20 11:15:00,112.67,112.69,112.46,112.58,14519.0,106.1433,106.1621,105.9454,106.0585,14519.0
2018-06-20 11:20:00,112.57,112.71,112.55,112.68,6300.0,106.0491,106.1809,106.0302,106.1527,6300.0
2018-06-20 11:25:00,112.75,112.95,112.75,112.83,9116.0,106.2186,106.407,106.2186,106.294,9116.0
2018-06-20 11:30:00,112.86,112.86,112.57,112.6,9378.0,106.3223,106.3223,106.0491,106.0773,9378.0
2018-06-20 11:35:00,112.59,112.68,112.53,112.57,7583.0,106.0679,106.1527,106.0114,106.0491,7583.0
2018-06-20 11:40:00,112.56,112.61,112.5,112.5,12256.0,106.0396,106.0867,105.9831,105.9831,12256.0
2018-06-20 11:45:00,112.47,112.56,112.42,112.56,6800.0,105.9548,106.0396,105.9077,106.0396,6800.0
2018-06-20 11:50:00,112.58,112.82,112.57,112.65,16690.0,106.0585,106.2846,106.0491,106.1244,16690.0
2018-06-20 11:55:00,112.66,112.99,112.54,112.97,14204.0,106.1338,106.4447,106.0208,106.4259,14204.0
2018-06-20 12:00:00,112.96,113.0,112.82,112.88,9660.0,106.4165,106.4541,106.2846,106.3411,9660.0
2018-06-20 12:05:00,112.88,113.27,112.83,113.09,82223.0,106.3411,106.7085,106.294,106.5389,82223.0
2018-06-20 12:10:00,113.09,113.22,112.98,113.21,48559.0,106.5389,106.6614,106.4353,106.652,48559.0
2018-06-20 12:15:00,113.19,113.23,113.02,113.16,24600.0,106.6331,106.6708,106.473,106.6049,24600.0
2018-06-20 12:20:00,113.16,113.16,112.9,112.93,10776.0,106.6049,106.6049,106.3599,106.3882,10776.0
2018-06-20 12:25:00,112.92,112.92,112.61,112.61,12558.0,106.3788,106.3788,106.0867,106.0867,12558.0
2018-06-20 12:30:00,112.61,112.68,112.61,112.65,4703.0,106.0867,106.1527,106.0867,106.1244,4703.0
2018-06-20 12:35:00,112.65,112.66,112.6,112.62,4921.0,106.1244,106.1338,106.0773,106.0962,4921.0
2018-06-20 12:40:00,112.61,112.61,112.47,112.47,8387.0,106.0867,106.0867,105.9548,105.9548,8387.0
2018-06-20 12:45:00,112.51,112.53,112.44,112.53,4636.0,105.9925,106.0114,105.9266,106.0114,4636.0
2018-06-20 12:50:00,112.53,112.57,112.5,112.56,3200.0,106.0114,106.0491,105.9831,106.0396,3200.0
2018-06-20 12:55:00,112.55,112.56,112.36,112.37,12059.0,106.0302,106.0396,105.8512,105.8606,12059.0
2018-06-20 13:00:00,112.38,112.41,112.3,112.4,5046.0,105.8701,105.8983,105.7947,105.8889,5046.0
2018-06-20 13:05:00,112.41,112.44,112.36,112.41,2691.0,105.8983,105.9266,105.8512,105.8983,2691.0
2018-06-20 13:10:00,112.42,112.43,112.34,112.34,6440.0,105.9077,105.9172,105.8324,105.8324,6440.0
2018-06-20 13:15:00,112.36,112.39,112.33,112.37,3759.0,105.8512,105.8795,105.823,105.8606,3759.0
2018-06-20 13:20:00,112.36,112.36,112.3,112.3,2750.0,105.8512,105.8512,105.7947,105.7947,2750.0
2018-06-20 13:25:00,112.32,112.32,112.17,112.17,4300.0,105.8135,105.8135,105.6722,105.6722,4300.0
2018-06-20 13:30:00,112.21,112.21,112.09,112.14,7702.0,105.7099,105.7099,105.5969,105.644,7702.0
2018-06-20 13:35:00,112.13,112.17,112.04,112.07,7520.0,105.6345,105.6722,105.5498,105.578,7520.0
2018-06-20 13:40:00,112.04,112.06,111.89,111.9,9170.0,105.5498,105.5686,105.4084,105.4179,9170.0
2018-06-20 13:45:00,111.88,111.9,111.84,111.88,12380.0,105.399,105.4179,105.3613,105.399,12380.0
2018-06-20 13:50:00,111.89,111.9,111.68,111.78,15426.0,105.4084,105.4179,105.2106,105.3048,15426.0
2018-06-20 13:55:00,111.75,111.89,111.75,111.85,14658.0,105.2766,105.4084,105.2766,105.3708,14658.0
2018-06-20 14:00:00,111.89,112.2,111.87,112.2,11745.0,105.4084,105.7005,105.3896,105.7005,11745.0
2018-06-20 14:05:00,112.23,112.23,112.13,112.21,10353.0,105.7288,105.7288,105.6345,105.7099,10353.0
2018-06-20 14:10:00,112.21,112.27,112.11,112.27,16011.0,105.7099,105.7664,105.6157,105.7664,16011.0
2018-06-20 14:15:00,112.29,112.33,112.08,112.12,12508.0,105.7853,105.823,105.5874,105.6251,12508.0
2018-06-20 14:20:00,112.12,112.17,112.07,112.17,10088.0,105.6251,105.6722,105.578,105.6722,10088.0
2018-06-20 14:25:00,112.18,112.19,112.06,112.12,11430.0,105.6816,105.6911,105.5686,105.6251,11430.0
2018-06-20 14:30:00,112.16,112.25,112.11,112.11,12354.0,105.6628,105.7476,105.6157,105.6157,12354.0
2018-06-20 14:35:00,112.12,112.13,112.04,112.06,10543.0,105.6251,105.6345,105.5498,105.5686,10543.0
2018-06-20 14:40:00,112.05,112.09,111.97,112.05,10307.0,105.5592,105.5969,105.4838,105.5592,10307.0
2018-06-20 14:45:00,112.03,112.07,112.02,112.04,7810.0,105.5403,105.578,105.5309,105.5498,7810.0
2018-06-20 14:50:00,112.04,112.23,112.04,112.23,16090.0,105.5498,105.7288,105.5498,105.7288,16090.0
2018-06-20 14:55:00,112.2,112.22,111.99,112.05,13551.0,105.7005,105.7193,105.5027,105.5592,13551.0
2018-06-20 15:00:00,112.04,112.06,111.96,111.96,15306.0,105.5498,105.5686,105.4744,105.4744,15306.0
2018-06-20 15:05:00,111.96,112.08,111.96,112.0,13627.0,105.4744,105.5874,105.4744,105.5121,13627.0
2018-06-20 15:10:00,111.98,111.98,111.67,111.68,26921.0,105.4932,105.4932,105.2012,105.2106,26921.0
2018-06-20 15:15:00,111.71,111.89,111.71,111.87,18171.0,105.2389,105.4084,105.2389,105.3896,18171.0
2018-06-20 15:20:00,111.86,112.04,111.86,111.93,17522.0,105.3802,105.5498,105.3802,105.4461,17522.0
2018-06-20 15:25:00,111.92,112.06,111.89,112.05,16535.0,105.4367,105.5686,105.4084,105.5592,16535.0
2018-06-20 15:30:00,112.07,112.1,111.91,111.91,24687.0,105.578,105.6063,105.4273,105.4273,24687.0
2018-06-20 15:35:00,111.89,111.99,111.84,111.91,20741.0,105.4084,105.5027,105.3613,105.4273,20741.0
2018-06-20 15:40:00,111.92,111.92,111.74,111.74,28130.0,105.4367,105.4367,105.2671,105.2671,28130.0
2018-06-20 15:45:00,111.74,111.81,111.67,111.68,72103.0,105.2671,105.3331,105.2012,105.2106,72103.0
2018-06-20 15:50:00,111.69,111.7,111.56,111.63,42233.0,105.22,105.2295,105.0976,105.1635,42233.0
2018-06-20 15:55:00,111.63,111.64,111.46,111.52,226130.0,105.1635,105.1729,105.0034,105.0599,226130.0
2018-06-21 09:30:00,111.21,111.96,111.21,111.63,30550.0,104.7678,105.4744,104.7678,105.1635,30550.0
2018-06-21 09:35:00,111.7,111.85,111.33,111.51,16483.0,105.2295,105.3708,104.8809,105.0505,16483.0
2018-06-21 09:40:00,111.57,111.8,111.57,111.74,10269.0,105.107,105.3237,105.107,105.2671,10269.0
2018-06-21 09:45:00,111.79,111.8,111.48,111.72,9409.0,105.3142,105.3237,105.0222,105.2483,9409.0
2018-06-21 09:50:00,111.72,111.74,111.49,111.6,7259.0,105.2483,105.2671,105.0316,105.1352,7259.0
2018-06-21 09:55:00,111.55,111.57,111.23,111.35,7134.0,105.0881,105.107,104.7867,104.8997,7134.0
2018-06-21 10:00:00,111.41,111.41,111.14,111.16,11572.0,104.9563,104.9563,104.7019,104.7207,11572.0
2018-06-21 10:05:00,111.14,111.19,110.82,110.87,9420.0,104.7019,104.749,104.4004,104.4475,9420.0
2018-06-21 10:10:00,110.84,110.93,110.64,110.66,18434.0,104.4193,104.5041,104.2309,104.2497,18434.0
2018-06-21 10:15:00,110.66,110.93,110.63,110.75,17994.0,104.2497,104.5041,104.2214,104.3345,17994.0
2018-06-21 10:20:00,110.74,110.87,110.71,110.84,6907.0,104.3251,104.4475,104.2968,104.4193,6907.0
2018-06-21 10:25:00,110.87,111.08,110.84,110.95,16620.0,104.4475,104.6454,104.4193,104.5229,16620.0
2018-06-21 10:30:00,110.93,111.07,110.89,110.92,9106.0,104.5041,104.6359,104.4664,104.4946,9106.0
2018-06-21 10:35:00,110.93,110.97,110.81,110.94,10899.0,104.5041,104.5417,104.391,104.5135,10899.0
2018-06-21 10:40:00,110.88,110.95,110.82,110.88,8037.0,104.457,104.5229,104.4004,104.457,8037.0
2018-06-21 10:45:00,110.84,110.85,110.74,110.79,7555.0,104.4193,104.4287,104.3251,104.3722,7555.0
2018-06-21 10:50:00,110.8,110.88,110.75,110.75,8081.0,104.3816,104.457,104.3345,104.3345,8081.0
2018-06-21 10:55:00,110.71,110.87,110.71,110.8,10875.0,104.2968,104.4475,104.2968,104.3816,10875.0
2018-06-21 11:00:00,110.76,110.84,110.69,110.79,16431.0,104.3439,104.4193,104.278,104.3722,16431.0
2018-06-21 11:05:00,110.81,110.85,110.34,110.39,16843.0,104.391,104.4287,103.9482,103.9953,16843.0
2018-06-21 11:10:00,110.43,110.5,110.36,110.45,17914.0,104.033,104.099,103.9671,104.0519,17914.0
2018-06-21 11:15:00,110.45,110.66,110.45,110.54,24911.0,104.0519,104.2497,104.0519,104.1366,24911.0
2018-06-21 11:20:00,110.54,110.72,110.49,110.7,35261.0,104.1366,104.3062,104.0895,104.2874,35261.0
2018-06-21 11:25:00,110.71,110.75,110.65,110.71,13406.0,104.2968,104.3345,104.2403,104.2968,13406.0
2018-06-21 11:30:00,110.74,110.85,110.7,110.74,122063.0,104.3251,104.4287,104.2874,104.3251,122063.0
2018-06-21 11:35:00,110.75,110.76,110.67,110.69,18900.0,104.3345,104.3439,104.2591,104.278,18900.0
2018-06-21 11:40:00,110.67,110.7,110.57,110.7,5679.0,104.2591,104.2874,104.1649,104.2874,5679.0
2018-06-21 11:45:00,110.7,110.75,110.67,110.73,8743.0,104.2874,104.3345,104.2591,104.3156,8743.0
2018-06-21 11:50:00,110.77,111.05,110.73,110.98,300721.0,104.3533,104.6171,104.3156,104.5512,300721.0
2018-06-21 11:55:00,110.99,111.12,110.93,110.99,24059.0,104.5606,104.6831,104.5041,104.5606,24059.0
2018-06-21 12:00:00,110.97,110.99,110.81,110.86,16563.0,104.5417,104.5606,104.391,104.4381,16563.0
2018-06-21 12:05:00,110.85,110.9,110.82,110.82,7566.0,104.4287,104.4758,104.4004,104.4004,7566.0
2018-06-21 12:10:00,110.82,110.95,110.82,110.88,4783.0,104.4004,104.5229,104.4004,104.457,4783.0
2018-06-21 12:15:00,110.87,110.9,110.75,110.9,11333.0,104.4475,104.4758,104.3345,104.4758,11333.0
2018-06-21 12:20:00,110.87,110.93,110.83,110.87,5468.0,104.4475,104.5041,104.4099,104.4475,5468.0
2018-06-21 12:25:00,110.9,110.95,110.87,110.94,4650.0,104.4758,104.5229,104.4475,104.5135,4650.0
2018-06-21 12:30:00,110.98,111.07,110.94,110.98,4689.0,104.5512,104.6359,104.5135,104.5512,4689.0
2018-06-21 12:35:00,110.98,110.98,110.9,110.96,7146.0,104.5512,104.5512,104.4758,104.5323,7146.0
2018-06-21 12:40:00,110.94,110.97,110.86,110.86,6600.0,104.5135,104.5417,104.4381,104.4381,6600.0
2018-06-21 12:45:00,110.87,110.93,110.85,110.87,9470.0,104.4475,104.5041,104.4287,104.4475,9470.0
2018-06-21 12:50:00,110.87,110.87,110.75,110.8,13558.0,104.4475,104.4475,104.3345,104.3816,13558.0
2018-06-21 12:55:00,110.78,110.83,110.76,110.78,4278.0,104.3627,104.4099,104.3439,104.3627,4278.0
2018-06-21 13:00:00,110.77,110.86,110.77,110.82,4425.0,104.3533,104.4381,104.3533,104.4004,4425.0
2018-06-21 13:05:00,110.83,110.86,110.81,110.83,2450.0,104.4099,104.4381,104.391,104.4099,2450.0
2018-06-21 13:10:00,110.85,110.87,110.83,110.83,12399.0,104.4287,104.4475,104.4099,104.4099,12399.0
2018-06-21 13:15:00,110.84,110.9,110.82,110.89,14232.0,104.4193,104.4758,104.4004,104.4664,14232.0
2018-06-21 13:20:00,110.88,110.91,110.83,110.88,9256.0,104.457,104.4852,104.4099,104.457,9256.0
2018-06-21 13:25:00,110.88,110.88,110.82,110.85,8144.0,104.457,104.457,104.4004,104.4287,8144.0
2018-06-21 13:30:00,110.83,110.91,110.8,110.8,15418.0,104.4099,104.4852,104.3816,104.3816,15418.0
2018-06-21 13:35:00,110.82,110.83,110.75,110.82,11355.0,104.4004,104.4099,104.3345,104.4004,11355.0
2018-06-21 13:40:00,110.8,110.86,110.76,110.82,10137.0,104.3816,104.4381,104.3439,104.4004,10137.0
2018-06-21 13:45:00,110.8,110.8,110.73,110.73,7998.0,104.3816,104.3816,104.3156,104.3156,7998.0
2018-06-21 13:50:00,110.73,110.78,110.7,110.76,6946.0,104.3156,104.3627,104.2874,104.3439,6946.0
2018-06-21 13:55:00,110.76,110.78,110.67,110.7,12363.0,104.3439,104.3627,104.2591,104.2874,12363.0
2018-06-21 14:00:00,110.73,110.73,110.62,110.64,10120.0,104.3156,104.3156,104.212,104.2309,10120.0
2018-06-21 14:05:00,110.61,110.7,110.6,110.62,9143.0,104.2026,104.2874,104.1932,104.212,9143.0
2018-06-21 14:10:00,110.63,110.64,110.48,110.51,17419.0,104.2214,104.2309,104.0801,104.1084,17419.0
2018-06-21 14:15:00,110.55,110.62,110.55,110.58,11606.0,104.1461,104.212,104.1461,104.1743,11606.0
2018-06-21 14:20:00,110.58,110.62,110.53,110.62,113697.0,104.1743,104.212,104.1272,104.212,113697.0
2018-06-21 14:25:00,110.62,110.64,110.6,110.64,14904.0,104.212,104.2309,104.1932,104.2309,14904.0
2018-06-21 14:30:00,110.63,110.64,110.49,110.49,31065.0,104.2214,104.2309,104.0895,104.0895,31065.0
2018-06-21 14:35:00,110.51,110.61,110.5,110.54,236150.0,104.1084,104.2026,104.099,104.1366,236150.0
2018-06-21 14:40:00,110.6,110.74,110.6,110.7,13815.0,104.1932,104.3251,104.1932,104.2874,13815.0
2018-06-21 14:45:00,110.74,110.8,110.7,110.77,14631.0,104.3251,104.3816,104.2874,104.3533,14631.0
2018-06-21 14:50:00,110.77,110.78,110.66,110.69,22912.0,104.3533,104.3627,104.2497,104.278,22912.0
2018-06-21 14:55:00,110.67,110.7,110.63,110.66,13265.0,104.2591,104.2874,104.2214,104.2497,13265.0
2018-06-21 15:00:00,110.64,110.75,110.63,110.7,14650.0,104.2309,104.3345,104.2214,104.2874,14650.0
2018-06-21 15:05:00,110.7,110.72,110.62,110.62,24172.0,104.2874,104.3062,104.212,104.212,24172.0
2018-06-21 15:10:00,110.61,110.64,110.52,110.52,156928.0,104.2026,104.2309,104.1178,104.1178,156928.0
2018-06-21 15:15:00,110.53,110.61,110.5,110.52,67727.0,104.1272,104.2026,104.099,104.1178,67727.0
2018-06-21 15:20:00,110.5,110.51,110.41,110.51,19915.0,104.099,104.1084,104.0142,104.1084,19915.0
2018-06-21 15:25:00,110.47,110.52,110.43,110.46,16821.0,104.0707,104.1178,104.033,104.0613,16821.0
2018-06-21 15:30:00,110.45,110.48,110.31,110.31,30222.0,104.0519,104.0801,103.92,103.92,30222.0
2018-06-21 15:35:00,110.31,110.35,110.11,110.18,25969.0,103.92,103.9577,103.7316,103.7975,25969.0
2018-06-21 15:40:00,110.18,110.18,110.0,110.0,32511.0,103.7975,103.7975,103.6279,103.6279,32511.0
2018-06-21 15:45:00,110.01,110.12,110.0,110.12,55967.0,103.6374,103.741,103.6279,103.741,55967.0
2018-06-21 15:50:00,110.11,110.4,110.07,110.26,65659.0,103.7316,104.0048,103.6939,103.8729,65659.0
2018-06-21 15:55:00,110.24,110.33,110.14,110.21,122862.0,103.854,103.9388,103.7598,103.8258,122862.0
2018-06-22 09:30:00,110.5,110.54,109.92,110.07,41045.0,104.099,104.1366,103.5526,103.6939,41045.0
2018-06-22 09:35:00,110.11,110.17,109.55,109.75,36498.0,103.7316,103.7881,103.204,103.3924,36498.0
2018-06-22 09:40:00,109.81,109.96,109.58,109.96,45269.0,103.4489,103.5902,103.2323,103.5902,45269.0
2018-06-22 09:45:00,110.03,110.13,109.73,109.88,10773.0,103.6562,103.7504,103.3736,103.5149,10773.0
2018-06-22 09:50:00,109.9,110.15,109.9,110.08,7648.0,103.5337,103.7692,103.5337,103.7033,7648.0
2018-06-22 09:55:00,110.09,110.33,110.07,110.17,36852.0,103.7127,103.9388,103.6939,103.7881,36852.0
2018-06-22 10:00:00,110.22,110.58,110.2,110.42,12787.0,103.8352,104.1743,103.8163,104.0236,12787.0
2018-06-22 10:05:00,110.5,110.59,110.46,110.55,9927.0,104.099,104.1838,104.0613,104.1461,9927.0
2018-06-22 10:10:00,110.55,110.61,110.46,110.55,51322.0,104.1461,104.2026,104.0613,104.1461,51322.0
2018-06-22 10:15:00,110.56,110.66,110.48,110.6,32491.0,104.1555,104.2497,104.0801,104.1932,32491.0
2018-06-22 10:20:00,110.61,110.69,110.44,110.44,28293.0,104.2026,104.278,104.0424,104.0424,28293.0
2018-06-22 10:25:00,110.45,110.47,110.07,110.19,12442.0,104.0519,104.0707,103.6939,103.8069,12442.0
2018-06-22 10:30:00,110.16,110.36,110.15,110.32,12360.0,103.7787,103.9671,103.7692,103.9294,12360.0
2018-06-22 10:35:00,110.33,110.43,110.32,110.37,8609.0,103.9388,104.033,103.9294,103.9765,8609.0
2018-06-22 10:40:00,110.38,110.42,110.28,110.41,12500.0,103.9859,104.0236,103.8917,104.0142,12500.0
2018-06-22 10:45:00,110.38,110.46,110.28,110.33,16390.0,103.9859,104.0613,103.8917,103.9388,16390.0
2018-06-22 10:50:00,110.3,110.32,110.14,110.25,21608.0,103.9106,103.9294,103.7598,103.8634,21608.0
2018-06-22 10:55:00,110.3,110.53,110.3,110.52,4563.0,103.9106,104.1272,103.9106,104.1178,4563.0
2018-06-22 11:00:00,110.57,110.69,110.53,110.63,9905.0,104.1649,104.278,104.1272,104.2214,9905.0
2018-06-22 11:05:00,110.64,110.66,110.5,110.53,15517.0,104.2309,104.2497,104.099,104.1272,15517.0
2018-06-22 11:10:00,110.5,110.69,110.45,110.46,27290.0,104.099,104.278,104.0519,104.0613,27290.0
2018-06-22 11:15:00,110.49,110.49,110.34,110.42,12512.0,104.0895,104.0895,103.9482,104.0236,12512.0
2018-06-22 11:20:00,110.45,110.47,110.28,110.32,8582.0,104.0519,104.0707,103.8917,103.9294,8582.0
2018-06-22 11:25:00,110.31,110.49,110.23,110.45,8412.0,103.92,104.0895,103.8446,104.0519,8412.0
2018-06-22 11:30:00,110.45,110.47,110.29,110.36,45897.0,104.0519,104.0707,103.9011,103.9671,45897.0
2018-06-22 11:35:00,110.37,110.94,110.34,110.93,25931.0,103.9765,104.5135,103.9482,104.5041,25931.0
2018-06-22 11:40:00,110.98,110.99,110.83,110.93,12013.0,104.5512,104.5606,104.4099,104.5041,12013.0
2018-06-22 11:45:00,110.93,110.96,110.72,110.72,14730.0,104.5041,104.5323,104.3062,104.3062,14730.0
2018-06-22 11:50:00,110.77,110.95,110.77,110.87,8544.0,104.3533,104.5229,104.3533,104.4475,8544.0
2018-06-22 11:55:00,110.86,111.13,110.83,111.13,16657.0,104.4381,104.6925,104.4099,104.6925,16657.0
2018-06-22 12:00:00,111.07,111.42,111.05,111.32,9428.0,104.6359,104.9657,104.6171,104.8715,9428.0
2018-06-22 12:05:00,111.32,111.56,111.32,111.56,11709.0,104.8715,105.0976,104.8715,105.0976,11709.0
2018-06-22 12:10:00,111.53,111.63,111.53,111.57,7531.0,105.0693,105.1635,105.0693,105.107,7531.0
2018-06-22 12:15:00,111.55,111.55,111.17,111.29,7827.0,105.0881,105.0881,104.7302,104.8432,7827.0
2018-06-22 12:20:00,111.36,111.42,111.19,111.19,4511.0,104.9091,104.9657,104.749,104.749,4511.0
2018-06-22 12:25:00,111.16,111.16,110.96,110.99,5035.0,104.7207,104.7207,104.5323,104.5606,5035.0
2018-06-22 12:30:00,110.99,111.23,110.98,111.23,6413.0,104.5606,104.7867,104.5512,104.7867,6413.0
2018-06-22 12:35:00,111.25,111.32,111.07,111.09,6524.0,104.8055,104.8715,104.6359,104.6548,6524.0
2018-06-22 12:40:00,111.09,111.12,111.03,111.06,5514.0,104.6548,104.6831,104.5983,104.6265,5514.0
2018-06-22 12:45:00,111.05,111.05,110.91,110.92,3931.0,104.6171,104.6171,104.4852,104.4946,3931.0
2018-06-22 12:50:00,110.9,111.03,110.87,110.87,6805.0,104.4758,104.5983,104.4475,104.4475,6805.0
2018-06-22 12:55:00,110.9,111.02,110.85,110.99,7585.0,104.4758,104.5888,104.4287,104.5606,7585.0
2018-06-22 13:00:00,110.97,111.06,110.93,110.99,6465.0,104.5417,104.6265,104.5041,104.5606,6465.0
2018-06-22 13:05:00,110.96,110.99,110.85,110.91,12027.0,104.5323,104.5606,104.4287,104.4852,12027.0
2018-06-22 13:10:00,110.93,110.95,110.8,110.8,6099.0,104.5041,104.5229,104.3816,104.3816,6099.0
2018-06-22 13:15:00,110.79,110.92,110.78,110.89,7443.0,104.3722,104.4946,104.3627,104.4664,7443.0
2018-06-22 13:20:00,110.84,110.9,110.66,110.79,22240.0,104.4193,104.4758,104.2497,104.3722,22240.0
2018-06-22 13:25:00,110.81,110.83,110.7,110.76,6812.0,104.391,104.4099,104.2874,104.3439,6812.0
2018-06-22 13:30:00,110.73,110.75,110.59,110.73,10537.0,104.3156,104.3345,104.1838,104.3156,10537.0
2018-06-22 13:35:00,110.73,110.74,110.67,110.74,5800.0,104.3156,104.3251,104.2591,104.3251,5800.0
2018-06-22 13:40:00,110.72,110.75,110.66,110.71,5812.0,104.3062,104.3345,104.2497,104.2968,5812.0
2018-06-22 13:45:00,110.69,110.75,110.68,110.74,3800.0,104.278,104.3345,104.2685,104.3251,3800.0
2018-06-22 13:50:00,110.75,110.8,110.74,110.8,9329.0,104.3345,104.3816,104.3251,104.3816,9329.0
2018-06-22 13:55:00,110.79,110.8,110.68,110.74,8987.0,104.3722,104.3816,104.2685,104.3251,8987.0
2018-06-22 14:00:00,110.76,110.82,110.74,110.81,4700.0,104.3439,104.4004,104.3251,104.391,4700.0
2018-06-22 14:05:00,110.78,110.82,110.69,110.74,11328.0,104.3627,104.4004,104.278,104.3251,11328.0
2018-06-22 14:10:00,110.78,110.83,110.73,110.8,6548.0,104.3627,104.4099,104.3156,104.3816,6548.0
2018-06-22 14:15:00,110.79,110.8,110.72,110.75,49985.0,104.3722,104.3816,104.3062,104.3345,49985.0
2018-06-22 14:20:00,110.77,110.91,110.77,110.87,16412.0,104.3533,104.4852,104.3533,104.4475,16412.0
2018-06-22 14:25:00,110.88,110.92,110.74,110.86,18915.0,104.457,104.4946,104.3251,104.4381,18915.0
2018-06-22 14:30:00,110.85,111.04,110.83,110.98,10683.0,104.4287,104.6077,104.4099,104.5512,10683.0
2018-06-22 14:35:00,110.98,111.21,110.98,111.12,7388.0,104.5512,104.7678,104.5512,104.6831,7388.0
2018-06-22 14:40:00,111.18,111.21,111.11,111.21,7009.0,104.7396,104.7678,104.6736,104.7678,7009.0
2018-06-22 14:45:00,111.23,111.33,111.19,111.31,6531.0,104.7867,104.8809,104.749,104.862,6531.0
2018-06-22 14:50:00,111.3,111.3,111.21,111.27,7795.0,104.8526,104.8526,104.7678,104.8244,7795.0
2018-06-22 14:55:00,111.27,111.3,111.21,111.29,11457.0,104.8244,104.8526,104.7678,104.8432,11457.0
2018-06-22 15:00:00,111.26,111.33,111.21,111.33,10189.0,104.8149,104.8809,104.7678,104.8809,10189.0
2018-06-22 15:05:00,111.35,111.42,111.35,111.39,13432.0,104.8997,104.9657,104.8997,104.9374,13432.0
2018-06-22 15:10:00,111.39,111.42,111.36,111.42,10197.0,104.9374,104.9657,104.9091,104.9657,10197.0
2018-06-22 15:15:00,111.42,111.47,111.41,111.45,18284.0,104.9657,105.0128,104.9563,104.9939,18284.0
2018-06-22 15:20:00,111.46,111.54,111.45,111.53,14706.0,105.0034,105.0787,104.9939,105.0693,14706.0
2018-06-22 15:25:00,111.53,111.63,111.52,111.55,19506.0,105.0693,105.1635,105.0599,105.0881,19506.0
2018-06-22 15:30:00,111.54,111.61,111.5,111.61,14242.0,105.0787,105.1447,105.041,105.1447,14242.0
2018-06-22 15:35:00,111.61,111.66,111.51,111.56,24488.0,105.1447,105.1918,105.0505,105.0976,24488.0
2018-06-22 15:40:00,111.56,111.58,111.49,111.57,25920.0,105.0976,105.1164,105.0316,105.107,25920.0
2018-06-22 15:45:00,111.59,111.62,111.47,111.6,51889.0,105.1258,105.1541,105.0128,105.1352,51889.0
2018-06-22 15:50:00,111.59,111.62,111.56,111.57,62631.0,105.1258,105.1541,105.0976,105.107,62631.0
2018-06-22 15:55:00,111.57,111.67,111.45,111.54,216259.0,105.107,105.2012,104.9939,105.0787,216259.0
2018-06-25 09:30:00,109.12,109.35,107.63,107.86,73767.0,102.7989,103.0156,101.3952,101.6119,73767.0
2018-06-25 09:35:00,107.77,108.16,107.0,107.18,47292.0,101.5271,101.8945,100.8017,100.9713,47292.0
2018-06-25 09:40:00,107.49,107.49,106.18,106.45,55193.0,101.2633,101.2633,100.0292,100.2836,55193.0
2018-06-25 09:45:00,106.45,106.65,105.87,106.15,55903.0,100.2836,100.472,99.7372,100.001,55903.0
2018-06-25 09:50:00,106.15,106.71,106.02,106.36,32995.0,100.001,100.5285,99.8785,100.1988,32995.0
2018-06-25 09:55:00,106.39,106.7,106.3,106.3,28401.0,100.2271,100.5191,100.1423,100.1423,28401.0
2018-06-25 10:00:00,106.42,106.67,106.26,106.39,31890.0,100.2553,100.4908,100.1046,100.2271,31890.0
2018-06-25 10:05:00,106.38,106.56,106.2,106.22,26646.0,100.2176,100.3872,100.0481,100.0669,26646.0
2018-06-25 10:10:00,106.22,106.32,106.07,106.14,35742.0,100.0669,100.1611,99.9256,99.9915,35742.0
2018-06-25 10:15:00,106.13,106.26,105.99,106.18,26190.0,99.9821,100.1046,99.8502,100.0292,26190.0
2018-06-25 10:20:00,106.17,106.39,106.11,106.28,24181.0,100.0198,100.2271,99.9633,100.1234,24181.0
2018-06-25 10:25:00,106.29,106.44,106.23,106.25,26165.0,100.1328,100.2742,100.0763,100.0952,26165.0
2018-06-25 10:30:00,106.25,106.52,106.18,106.3,33688.0,100.0952,100.3495,100.0292,100.1423,33688.0
2018-06-25 10:35:00,106.3,106.87,106.25,106.85,38545.0,100.1423,100.6792,100.0952,100.6604,38545.0
2018-06-25 10:40:00,106.84,107.16,106.61,106.73,49124.0,100.651,100.9524,100.4343,100.5474,49124.0
2018-06-25 10:45:00,106.7,106.71,106.07,106.12,218064.0,100.5191,100.5285,99.9256,99.9727,218064.0
2018-06-25 10:50:00,106.12,106.15,105.78,105.89,29466.0,99.9727,100.001,99.6524,99.756,29466.0
2018-06-25 10:55:00,105.84,105.98,105.59,105.88,44703.0,99.7089,99.8408,99.4734,99.7466,44703.0
2018-06-25 11:00:00,105.9,106.13,105.89,105.98,23779.0,99.7654,99.9821,99.756,99.8408,23779.0
2018-06-25 11:05:00,106.0,106.0,105.71,105.75,104259.0,99.8596,99.8596,99.5864,99.6241,104259.0
2018-06-25 11:10:00,105.75,105.77,105.22,105.27,61180.0,99.6241,99.643,99.1248,99.1719,61180.0
2018-06-25 11:15:00,105.25,105.36,105.15,105.25,36554.0,99.1531,99.2567,99.0589,99.1531,36554.0
2018-06-25 11:20:00,105.26,105.29,104.95,104.99,52043.0,99.1625,99.1908,98.8705,98.9081,52043.0
2018-06-25 11:25:00,104.99,105.12,104.83,104.9,21813.0,98.9081,99.0306,98.7574,98.8234,21813.0
2018-06-25 11:30:00,104.89,104.95,104.57,104.78,48766.0,98.8139,98.8705,98.5125,98.7103,48766.0
2018-06-25 11:35:00,104.8,105.11,104.61,104.98,39442.0,98.7292,99.0212,98.5502,98.8987,39442.0
2018-06-25 11:40:00,104.98,105.65,104.98,105.65,43178.0,98.8987,99.5299,98.8987,99.5299,43178.0
2018-06-25 11:45:00,105.66,105.73,105.45,105.5,52828.0,99.5393,99.6053,99.3415,99.3886,52828.0
2018-06-25 11:50:00,105.49,105.62,105.38,105.45,74774.0,99.3792,99.5017,99.2756,99.3415,74774.0
2018-06-25 11:55:00,105.45,105.46,105.15,105.26,27548.0,99.3415,99.3509,99.0589,99.1625,27548.0
2018-06-25 12:00:00,105.3,105.41,105.12,105.41,27204.0,99.2002,99.3038,99.0306,99.3038,27204.0
2018-06-25 12:05:00,105.41,105.45,104.97,105.02,25737.0,99.3038,99.3415,98.8893,98.9364,25737.0
2018-06-25 12:10:00,105.01,105.35,104.89,105.35,26345.0,98.927,99.2473,98.8139,99.2473,26345.0
2018-06-25 12:15:00,105.35,105.57,105.32,105.47,23833.0,99.2473,99.4546,99.219,99.3603,23833.0
2018-06-25 12:20:00,105.43,105.75,105.25,105.75,18589.0,99.3227,99.6241,99.1531,99.6241,18589.0
2018-06-25 12:25:00,105.74,105.8,105.58,105.67,15911.0,99.6147,99.6712,99.464,99.5488,15911.0
2018-06-25 12:30:00,105.67,105.73,105.61,105.68,12359.0,99.5488,99.6053,99.4922,99.5582,12359.0
2018-06-25 12:35:00,105.68,105.68,105.59,105.66,13337.0,99.5582,99.5582,99.4734,99.5393,13337.0
2018-06-25 12:40:00,105.68,106.17,105.68,106.11,28055.0,99.5582,100.0198,99.5582,99.9633,28055.0
2018-06-25 12:45:00,106.11,106.12,105.86,105.9,11789.0,99.9633,99.9727,99.7278,99.7654,11789.0
2018-06-25 12:50:00,105.9,106.15,105.89,106.15,11800.0,99.7654,100.001,99.756,100.001,11800.0
2018-06-25 12:55:00,106.15,106.2,106.0,106.19,11295.0,100.001,100.0481,99.8596,100.0386,11295.0
2018-06-25 13:00:00,106.19,106.26,106.0,106.07,14443.0,100.0386,100.1046,99.8596,99.9256,14443.0
2018-06-25 13:05:00,106.07,106.11,106.0,106.03,12628.0,99.9256,99.9633,99.8596,99.8879,12628.0
2018-06-25 13:10:00,106.04,106.05,105.81,105.81,31537.0,99.8973,99.9067,99.6806,99.6806,31537.0
2018-06-25 13:15:00,105.85,105.95,105.8,105.9,9900.0,99.7183,99.8125,99.6712,99.7654,9900.0
2018-06-25 13:20:00,105.92,106.17,105.92,106.02,20890.0,99.7843,100.0198,99.7843,99.8785,20890.0
2018-06-25 13:25:00,105.97,106.04,105.83,105.88,7272.0,99.8314,99.8973,99.6995,99.7466,7272.0
2018-06-25 13:30:00,105.84,106.16,105.82,106.13,11253.0,99.7089,100.0104,99.6901,99.9821,11253.0
2018-06-25 13:35:00,106.13,106.34,106.05,106.34,8870.0,99.9821,100.1799,99.9067,100.1799,8870.0
2018-06-25 13:40:00,106.34,106.34,106.17,106.22,8941.0,100.1799,100.1799,100.0198,100.0669,8941.0
2018-06-25 13:45:00,106.23,106.31,106.22,106.23,8155.0,100.0763,100.1517,100.0669,100.0763,8155.0
2018-06-25 13:50:00,106.24,106.28,106.15,106.19,13688.0,100.0857,100.1234,100.001,100.0386,13688.0
2018-06-25 13:55:00,106.18,106.35,106.17,106.34,11579.0,100.0292,100.1894,100.0198,100.1799,11579.0
2018-06-25 14:00:00,106.34,106.44,106.06,106.06,16226.0,100.1799,100.2742,99.9162,99.9162,16226.0
2018-06-25 14:05:00,106.04,106.13,105.98,106.0,14839.0,99.8973,99.9821,99.8408,99.8596,14839.0
2018-06-25 14:10:00,106.02,106.03,105.92,105.94,11470.0,99.8785,99.8879,99.7843,99.8031,11470.0
2018-06-25 14:15:00,105.94,106.0,105.8,105.84,31547.0,99.8031,99.8596,99.6712,99.7089,31547.0
2018-06-25 14:20:00,105.85,105.96,105.8,105.92,28850.0,99.7183,99.822,99.6712,99.7843,28850.0
2018-06-25 14:25:00,105.92,105.97,105.8,105.82,10900.0,99.7843,99.8314,99.6712,99.6901,10900.0
2018-06-25 14:30:00,105.81,105.81,105.5,105.52,22696.0,99.6806,99.6806,99.3886,99.4074,22696.0
2018-06-25 14:35:00,105.53,105.54,105.32,105.32,10190.0,99.4169,99.4263,99.219,99.219,10190.0
2018-06-25 14:40:00,105.3,105.33,105.24,105.27,14856.0,99.2002,99.2285,99.1437,99.1719,14856.0
2018-06-25 14:45:00,105.26,105.27,105.15,105.15,10973.0,99.1625,99.1719,99.0589,99.0589,10973.0
2018-06-25 14:50:00,105.14,105.18,104.97,105.03,30272.0,99.0495,99.0871,98.8893,98.9458,30272.0
2018-06-25 14:55:00,105.04,105.18,105.01,105.16,21701.0,98.9553,99.0871,98.927,99.0683,21701.0
2018-06-25 15:00:00,105.13,105.17,105.1,105.14,19325.0,99.04,99.0777,99.0118,99.0495,19325.0
2018-06-25 15:05:00,105.1,105.12,104.96,105.02,20034.0,99.0118,99.0306,98.8799,98.9364,20034.0
2018-06-25 15:10:00,105.03,105.11,104.95,104.98,28423.0,98.9458,99.0212,98.8705,98.8987,28423.0
2018-06-25 15:15:00,104.99,105.13,104.99,105.11,25207.0,98.9081,99.04,98.9081,99.0212,25207.0
2018-06-25 15:20:00,105.1,105.15,104.98,105.01,33587.0,99.0118,99.0589,98.8987,98.927,33587.0
2018-06-25 15:25:00,105.01,105.15,105.0,105.09,24977.0,98.927,99.0589,98.9176,99.0024,24977.0
2018-06-25 15:30:00,105.12,105.25,105.01,105.17,38299.0,99.0306,99.1531,98.927,99.0777,38299.0
2018-06-25 15:35:00,105.16,105.31,105.09,105.31,34934.0,99.0683,99.2096,99.0024,99.2096,34934.0
2018-06-25 15:40:00,105.31,105.52,105.29,105.36,28827.0,99.2096,99.4074,99.1908,99.2567,28827.0
2018-06-25 15:45:00,105.37,105.37,105.16,105.28,62880.0,99.2661,99.2661,99.0683,99.1814,62880.0
2018-06-25 15:50:00,105.26,105.48,105.23,105.44,69614.0,99.1625,99.3698,99.1342,99.3321,69614.0
2018-06-25 15:55:00,105.44,105.52,105.28,105.36,179583.0,99.3321,99.4074,99.1814,99.2567,179583.0
2018-06-26 09:30:00,105.29,105.44,105.04,105.28,29421.0,99.1908,99.3321,98.9553,99.1814,29421.0
2018-06-26 09:35:00,105.29,105.85,105.28,105.8,18263.0,99.1908,99.7183,99.1814,99.6712,18263.0
2018-06-26 09:40:00,105.85,106.29,105.85,106.12,12117.0,99.7183,100.1328,99.7183,99.9727,12117.0
2018-06-26 09:45:00,106.13,106.23,105.85,106.03,9210.0,99.9821,100.0763,99.7183,99.8879,9210.0
2018-06-26 09:50:00,106.02,106.02,105.65,106.0,18620.0,99.8785,99.8785,99.5299,99.8596,18620.0
2018-06-26 09:55:00,106.0,106.1,105.93,105.98,16971.0,99.8596,99.9538,99.7937,99.8408,16971.0
2018-06-26 10:00:00,105.97,106.13,105.8,105.82,9216.0,99.8314,99.9821,99.6712,99.6901,9216.0
2018-06-26 10:05:00,105.82,106.08,105.82,105.95,10823.0,99.6901,99.935,99.6901,99.8125,10823.0
2018-06-26 10:10:00,105.93,105.93,105.69,105.77,12312.0,99.7937,99.7937,99.5676,99.643,12312.0
2018-06-26 10:15:00,105.85,105.87,105.67,105.76,14905.0,99.7183,99.7372,99.5488,99.6335,14905.0
2018-06-26 10:20:00,105.78,106.1,105.69,105.96,31826.0,99.6524,99.9538,99.5676,99.822,31826.0
2018-06-26 10:25:00,105.96,106.06,105.83,105.96,15761.0,99.822,99.9162,99.6995,99.822,15761.0
2018-06-26 10:30:00,105.95,106.26,105.91,106.25,10407.0,99.8125,100.1046,99.7749,100.0952,10407.0
2018-06-26 10:35:00,106.25,106.25,105.83,105.88,18402.0,100.0952,100.0952,99.6995,99.7466,18402.0
2018-06-26 10:40:00,105.89,105.92,105.68,105.81,6039.0,99.756,99.7843,99.5582,99.6806,6039.0
2018-06-26 10:45:00,105.83,105.83,105.53,105.77,19401.0,99.6995,99.6995,99.4169,99.643,19401.0
2018-06-26 10:50:00,105.75,105.92,105.75,105.9,8551.0,99.6241,99.7843,99.6241,99.7654,8551.0
2018-06-26 10:55:00,105.88,106.07,105.86,106.06,9540.0,99.7466,99.9256,99.7278,99.9162,9540.0
2018-06-26 11:00:00,106.06,106.15,105.85,105.89,7600.0,99.9162,100.001,99.7183,99.756,7600.0
2018-06-26 11:05:00,105.89,105.96,105.83,105.91,9137.0,99.756,99.822,99.6995,99.7749,9137.0
2018-06-26 11:10:00,105.96,106.03,105.8,105.88,8028.0,99.822,99.8879,99.6712,99.7466,8028.0
2018-06-26 11:15:00,105.87,105.92,105.75,105.76,7100.0,99.7372,99.7843,99.6241,99.6335,7100.0
2018-06-26 11:20:00,105.78,105.79,105.73,105.76,5040.0,99.6524,99.6618,99.6053,99.6335,5040.0
2018-06-26 11:25:00,105.77,105.78,105.66,105.68,10060.0,99.643,99.6524,99.5393,99.5582,10060.0
2018-06-26 11:30:00,105.66,105.69,105.57,105.62,11573.0,99.5393,99.5676,99.4546,99.5017,11573.0
2018-06-26 11:35:00,105.62,105.82,105.59,105.8,13000.0,99.5017,99.6901,99.4734,99.6712,13000.0
2018-06-26 11:40:00,105.8,105.94,105.74,105.75,13509.0,99.6712,99.8031,99.6147,99.6241,13509.0
2018-06-26 11:45:00,105.79,105.79,105.68,105.71,5600.0,99.6618,99.6618,99.5582,99.5864,5600.0
2018-06-26 11:50:00,105.74,105.83,105.71,105.81,7383.0,99.6147,99.6995,99.5864,99.6806,7383.0
2018-06-26 11:55:00,105.81,105.93,105.79,105.9,15282.0,99.6806,99.7937,99.6618,99.7654,15282.0
2018-06-26 12:00:00,105.93,106.08,105.92,106.07,19461.0,99.7937,99.935,99.7843,99.9256,19461.0
2018-06-26 12:05:00,106.05,106.17,106.05,106.09,18030.0,99.9067,100.0198,99.9067,99.9444,18030.0
2018-06-26 12:10:00,106.08,106.1,106.01,106.01,9821.0,99.935,99.9538,99.8691,99.8691,9821.0
2018-06-26 12:15:00,105.99,105.99,105.64,105.69,12680.0,99.8502,99.8502,99.5205,99.5676,12680.0
2018-06-26 12:20:00,105.69,105.89,105.67,105.84,16459.0,99.5676,99.756,99.5488,99.7089,16459.0
2018-06-26 12:25:00,105.84,105.89,105.75,105.81,11378.0,99.7089,99.756,99.6241,99.6806,11378.0
2018-06-26 12:30:00,105.81,105.87,105.79,105.8,14255.0,99.6806,99.7372,99.6618,99.6712,14255.0
2018-06-26 12:35:00,105.8,105.94,105.8,105.85,9507.0,99.6712,99.8031,99.6712,99.7183,9507.0
2018-06-26 12:40:00,105.85,105.98,105.81,105.81,12522.0,99.7183,99.8408,99.6806,99.6806,12522.0
2018-06-26 12:45:00,105.82,105.82,105.63,105.65,20609.0,99.6901,99.6901,99.5111,99.5299,20609.0
2018-06-26 12:50:00,105.67,105.71,105.61,105.64,12123.0,99.5488,99.5864,99.4922,99.5205,12123.0
2018-06-26 12:55:00,105.66,105.68,105.53,105.68,15614.0,99.5393,99.5582,99.4169,99.5582,15614.0
2018-06-26 13:00:00,105.68,105.81,105.65,105.78,19509.0,99.5582,99.6806,99.5299,99.6524,19509.0
2018-06-26 13:05:00,105.81,105.92,105.79,105.84,9347.0,99.6806,99.7843,99.6618,99.7089,9347.0
2018-06-26 13:10:00,105.86,105.96,105.86,105.96,9716.0,99.7278,99.822,99.7278,99.822,9716.0
2018-06-26 13:15:00,105.96,106.08,105.92,106.08,15194.0,99.822,99.935,99.7843,99.935,15194.0
2018-06-26 13:20:00,106.08,106.12,106.05,106.11,8547.0,99.935,99.9727,99.9067,99.9633,8547.0
2018-06-26 13:25:00,106.1,106.1,106.03,106.07,7252.0,99.9538,99.9538,99.8879,99.9256,7252.0
2018-06-26 13:30:00,106.06,106.18,106.06,106.16,10936.0,99.9162,100.0292,99.9162,100.0104,10936.0
2018-06-26 13:35:00,106.16,106.24,106.15,106.24,8029.0,100.0104,100.0857,100.001,100.0857,8029.0
2018-06-26 13:40:00,106.21,106.21,106.07,106.08,6826.0,100.0575,100.0575,99.9256,99.935,6826.0
2018-06-26 13:45:00,106.07,106.19,106.05,106.19,5770.0,99.9256,100.0386,99.9067,100.0386,5770.0
2018-06-26 13:50:00,106.19,106.2,106.11,106.11,6300.0,100.0386,100.0481,99.9633,99.9633,6300.0
2018-06-26 13:55:00,106.11,106.14,106.1,106.13,6126.0,99.9633,99.9915,99.9538,99.9821,6126.0
2018-06-26 14:00:00,106.13,106.26,106.13,106.22,8356.0,99.9821,100.1046,99.9821,100.0669,8356.0
2018-06-26 14:05:00,106.25,106.29,106.19,106.25,12489.0,100.0952,100.1328,100.0386,100.0952,12489.0
2018-06-26 14:10:00,106.25,106.4,106.24,106.37,16550.0,100.0952,100.2365,100.0857,100.2082,16550.0
2018-06-26 14:15:00,106.37,106.44,106.33,106.34,11419.0,100.2082,100.2742,100.1705,100.1799,11419.0
2018-06-26 14:20:00,106.35,106.43,106.34,106.4,7129.0,100.1894,100.2647,100.1799,100.2365,7129.0
2018-06-26 14:25:00,106.41,106.41,106.29,106.31,12544.0,100.2459,100.2459,100.1328,100.1517,12544.0
2018-06-26 14:30:00,106.31,106.36,106.28,106.35,12386.0,100.1517,100.1988,100.1234,100.1894,12386.0
2018-06-26 14:35:00,106.35,106.62,106.33,106.62,7204.0,100.1894,100.4437,100.1705,100.4437,7204.0
2018-06-26 14:40:00,106.62,106.8,106.61,106.7,20156.0,100.4437,100.6133,100.4343,100.5191,20156.0
2018-06-26 14:45:00,106.7,106.72,106.61,106.63,15714.0,100.5191,100.5379,100.4343,100.4531,15714.0
2018-06-26 14:50:00,106.63,106.74,106.6,106.69,14528.0,100.4531,100.5568,100.4249,100.5097,14528.0
2018-06-26 14:55:00,106.69,106.71,106.61,106.71,13159.0,100.5097,100.5285,100.4343,100.5285,13159.0
2018-06-26 15:00:00,106.68,106.7,106.61,106.61,13800.0,100.5003,100.5191,100.4343,100.4343,13800.0
2018-06-26 15:05:00,106.61,106.63,106.6,106.6,14050.0,100.4343,100.4531,100.4249,100.4249,14050.0
2018-06-26 15:10:00,106.6,106.67,106.53,106.58,27438.0,100.4249,100.4908,100.3589,100.406,27438.0
2018-06-26 15:15:00,106.57,106.57,106.49,106.53,11404.0,100.3966,100.3966,100.3213,100.3589,11404.0
2018-06-26 15:20:00,106.53,106.66,106.52,106.62,12821.0,100.3589,100.4814,100.3495,100.4437,12821.0
2018-06-26 15:25:00,106.6,106.73,106.57,106.62,25150.0,100.4249,100.5474,100.3966,100.4437,25150.0
2018-06-26 15:30:00,106.62,106.8,106.61,106.78,17328.0,100.4437,100.6133,100.4343,100.5945,17328.0
2018-06-26 15:35:00,106.77,106.79,106.67,106.78,24750.0,100.585,100.6039,100.4908,100.5945,24750.0
2018-06-26 15:40:00,106.77,106.78,106.67,106.67,21947.0,100.585,100.5945,100.4908,100.4908,21947.0
2018-06-26 15:45:00,106.63,106.66,106.5,106.56,44923.0,100.4531,100.4814,100.3307,100.3872,44923.0
2018-06-26 15:50:00,106.53,106.56,106.46,106.5,24112.0,100.3589,100.3872,100.293,100.3307,24112.0
2018-06-26 15:55:00,106.48,106.49,106.3,106.3,83063.0,100.3118,100.3213,100.1423,100.1423,83063.0
2018-06-27 09:30:00,107.35,107.35,106.57,106.57,28611.0,101.1314,101.1314,100.3966,100.3966,28611.0
2018-06-27 09:35:00,106.8,106.87,106.46,106.59,7046.0,100.6133,100.6792,100.293,100.4155,7046.0
2018-06-27 09:40:00,106.7,107.15,106.52,106.92,13290.0,100.5191,100.943,100.3495,100.7263,13290.0
2018-06-27 09:45:00,106.92,107.25,106.92,107.09,7457.0,100.7263,101.0372,100.7263,100.8865,7457.0
2018-06-27 09:50:00,107.09,107.43,107.09,107.31,21863.0,100.8865,101.2068,100.8865,101.0938,21863.0
2018-06-27 09:55:00,107.32,107.51,107.1,107.27,16706.0,101.1032,101.2822,100.8959,101.0561,16706.0
2018-06-27 10:00:00,107.27,107.3,106.86,106.87,34861.0,101.0561,101.0843,100.6698,100.6792,34861.0
2018-06-27 10:05:00,106.96,107.15,106.92,107.11,26047.0,100.764,100.943,100.7263,100.9053,26047.0
2018-06-27 10:10:00,107.11,107.11,107.01,107.01,9780.0,100.9053,100.9053,100.8111,100.8111,9780.0
2018-06-27 10:15:00,106.99,107.06,106.92,107.01,8038.0,100.7923,100.8582,100.7263,100.8111,8038.0
2018-06-27 10:20:00,106.98,107.01,106.67,106.67,6315.0,100.7829,100.8111,100.4908,100.4908,6315.0
2018-06-27 10:25:00,106.74,106.75,106.6,106.66,11039.0,100.5568,100.5662,100.4249,100.4814,11039.0
2018-06-27 10:30:00,106.6,106.64,106.34,106.5,22657.0,100.4249,100.4626,100.1799,100.3307,22657.0
2018-06-27 10:35:00,106.5,106.86,106.5,106.86,5300.0,100.3307,100.6698,100.3307,100.6698,5300.0
2018-06-27 10:40:00,106.9,106.91,106.75,106.75,7575.0,100.7075,100.7169,100.5662,100.5662,7575.0
2018-06-27 10:45:00,106.78,106.79,106.47,106.53,7295.0,100.5945,100.6039,100.3024,100.3589,7295.0
2018-06-27 10:50:00,106.52,106.61,106.41,106.43,11368.0,100.3495,100.4343,100.2459,100.2647,11368.0
2018-06-27 10:55:00,106.43,106.46,106.16,106.18,68202.0,100.2647,100.293,100.0104,100.0292,68202.0
2018-06-27 11:00:00,106.19,106.43,106.18,106.29,11100.0,100.0386,100.2647,100.0292,100.1328,11100.0
2018-06-27 11:05:00,106.23,106.23,105.97,106.02,21940.0,100.0763,100.0763,99.8314,99.8785,21940.0
2018-06-27 11:10:00,106.02,106.08,105.93,105.97,12603.0,99.8785,99.935,99.7937,99.8314,12603.0
2018-06-27 11:15:00,105.97,106.04,105.79,105.99,13264.0,99.8314,99.8973,99.6618,99.8502,13264.0
2018-06-27 11:20:00,105.99,106.32,105.97,106.03,11900.0,99.8502,100.1611,99.8314,99.8879,11900.0
2018-06-27 11:25:00,106.04,106.1,105.91,105.98,5402.0,99.8973,99.9538,99.7749,99.8408,5402.0
2018-06-27 11:30:00,105.98,105.98,105.78,105.92,7834.0,99.8408,99.8408,99.6524,99.7843,7834.0
2018-06-27 11:35:00,105.92,105.98,105.81,105.88,13427.0,99.7843,99.8408,99.6806,99.7466,13427.0
2018-06-27 11:40:00,105.91,106.07,105.86,106.06,5233.0,99.7749,99.9256,99.7278,99.9162,5233.0
2018-06-27 11:45:00,106.06,106.24,106.05,106.17,6138.0,99.9162,100.0857,99.9067,100.0198,6138.0
2018-06-27 11:50:00,106.16,106.16,105.98,106.01,4020.0,100.0104,100.0104,99.8408,99.8691,4020.0
2018-06-27 11:55:00,106.01,106.14,105.97,106.11,8900.0,99.8691,99.9915,99.8314,99.9633,8900.0
2018-06-27 12:00:00,106.08,106.1,105.93,105.95,21045.0,99.935,99.9538,99.7937,99.8125,21045.0
2018-06-27 12:05:00,105.99,106.01,105.86,105.92,19799.0,99.8502,99.8691,99.7278,99.7843,19799.0
2018-06-27 12:10:00,105.92,106.21,105.91,106.21,10467.0,99.7843,100.0575,99.7749,100.0575,10467.0
2018-06-27 12:15:00,106.26,106.46,106.26,106.43,11010.0,100.1046,100.293,100.1046,100.2647,11010.0
2018-06-27 12:20:00,106.43,106.49,106.38,106.41,6999.0,100.2647,100.3213,100.2176,100.2459,6999.0
2018-06-27 12:25:00,106.42,106.42,106.3,106.3,9100.0,100.2553,100.2553,100.1423,100.1423,9100.0
2018-06-27 12:30:00,106.26,106.29,106.12,106.16,6218.0,100.1046,100.1328,99.9727,100.0104,6218.0
2018-06-27 12:35:00,106.13,106.13,106.05,106.06,5150.0,99.9821,99.9821,99.9067,99.9162,5150.0
2018-06-27 12:40:00,106.03,106.04,105.97,105.98,8911.0,99.8879,99.8973,99.8314,99.8408,8911.0
2018-06-27 12:45:00,105.97,106.07,105.88,106.07,6097.0,99.8314,99.9256,99.7466,99.9256,6097.0
2018-06-27 12:50:00,106.09,106.22,106.09,106.19,5650.0,99.9444,100.0669,99.9444,100.0386,5650.0
2018-06-27 12:55:00,106.2,106.26,106.13,106.14,4000.0,100.0481,100.1046,99.9821,99.9915,4000.0
2018-06-27 13:00:00,106.11,106.18,105.97,106.1,4590.0,99.9633,100.0292,99.8314,99.9538,4590.0
2018-06-27 13:05:00,106.07,106.08,105.94,105.94,4658.0,99.9256,99.935,99.8031,99.8031,4658.0
2018-06-27 13:10:00,105.91,105.99,105.86,105.89,10204.0,99.7749,99.8502,99.7278,99.756,10204.0
2018-06-27 13:15:00,105.86,105.86,105.55,105.56,7244.0,99.7278,99.7278,99.4357,99.4451,7244.0
2018-06-27 13:20:00,105.58,105.76,105.57,105.76,6785.0,99.464,99.6335,99.4546,99.6335,6785.0
2018-06-27 13:25:00,105.76,105.79,105.66,105.73,7497.0,99.6335,99.6618,99.5393,99.6053,7497.0
2018-06-27 13:30:00,105.69,105.86,105.67,105.86,6900.0,99.5676,99.7278,99.5488,99.7278,6900.0
2018-06-27 13:35:00,105.86,105.88,105.74,105.79,5800.0,99.7278,99.7466,99.6147,99.6618,5800.0
2018-06-27 13:40:00,105.8,106.1,105.8,106.0,12928.0,99.6712,99.9538,99.6712,99.8596,12928.0
2018-06-27 13:45:00,105.98,106.01,105.72,105.72,5619.0,99.8408,99.8691,99.5959,99.5959,5619.0
2018-06-27 13:50:00,105.71,105.76,105.63,105.76,5593.0,99.5864,99.6335,99.5111,99.6335,5593.0
2018-06-27 13:55:00,105.74,105.81,105.65,105.78,5585.0,99.6147,99.6806,99.5299,99.6524,5585.0
2018-06-27 14:00:00,105.75,105.93,105.73,105.82,9809.0,99.6241,99.7937,99.6053,99.6901,9809.0
2018-06-27 14:05:00,105.81,105.85,105.61,105.63,6324.0,99.6806,99.7183,99.4922,99.5111,6324.0
2018-06-27 14:10:00,105.61,105.65,105.54,105.63,5986.0,99.4922,99.5299,99.4263,99.5111,5986.0
2018-06-27 14:15:00,105.56,105.65,105.44,105.58,9045.0,99.4451,99.5299,99.3321,99.464,9045.0
2018-06-27 14:20:00,105.59,105.69,105.46,105.51,10323.0,99.4734,99.5676,99.3509,99.398,10323.0
2018-06-27 14:25:00,105.53,105.54,105.43,105.44,6903.0,99.4169,99.4263,99.3227,99.3321,6903.0
2018-06-27 14:30:00,105.43,105.59,105.38,105.44,9150.0,99.3227,99.4734,99.2756,99.3321,9150.0
2018-06-27 14:35:00,105.47,105.55,105.43,105.46,7868.0,99.3603,99.4357,99.3227,99.3509,7868.0
2018-06-27 14:40:00,105.46,105.5,105.42,105.48,6416.0,99.3509,99.3886,99.3132,99.3698,6416.0
2018-06-27 14:45:00,105.48,105.55,105.42,105.46,9178.0,99.3698,99.4357,99.3132,99.3509,9178.0
2018-06-27 14:50:00,105.46,105.46,105.28,105.3,14589.0,99.3509,99.3509,99.1814,99.2002,14589.0
2018-06-27 14:55:00,105.3,105.32,105.08,105.11,38061.0,99.2002,99.219,98.9929,99.0212,38061.0
2018-06-27 15:00:00,105.09,105.25,105.05,105.25,11688.0,99.0024,99.1531,98.9647,99.1531,11688.0
2018-06-27 15:05:00,105.23,105.25,105.12,105.15,6924.0,99.1342,99.1531,99.0306,99.0589,6924.0
2018-06-27 15:10:00,105.15,105.15,105.0,105.03,19660.0,99.0589,99.0589,98.9176,98.9458,19660.0
2018-06-27 15:15:00,105.0,105.13,104.97,105.03,24266.0,98.9176,99.04,98.8893,98.9458,24266.0
2018-06-27 15:20:00,105.03,105.13,105.01,105.03,18146.0,98.9458,99.04,98.927,98.9458,18146.0
2018-06-27 15:25:00,105.04,105.19,105.0,105.15,20482.0,98.9553,99.0966,98.9176,99.0589,20482.0
2018-06-27 15:30:00,105.14,105.14,105.0,105.0,16262.0,99.0495,99.0495,98.9176,98.9176,16262.0
2018-06-27 15:35:00,105.0,105.14,104.97,105.07,16312.0,98.9176,99.0495,98.8893,98.9835,16312.0
2018-06-27 15:40:00,105.1,105.21,105.03,105.06,12848.0,99.0118,99.1154,98.9458,98.9741,12848.0
2018-06-27 15:45:00,105.05,105.1,104.97,104.98,83802.0,98.9647,99.0118,98.8893,98.8987,83802.0
2018-06-27 15:50:00,104.96,104.97,104.73,104.84,37007.0,98.8799,98.8893,98.6632,98.7668,37007.0
2018-06-27 15:55:00,104.85,104.93,104.67,104.69,91410.0,98.7763,98.8516,98.6067,98.6255,91410.0
2018-06-28 09:30:00,105.08,105.14,104.02,104.02,45914.0,98.9929,99.0495,97.9943,97.9943,45914.0
2018-06-28 09:35:00,104.02,104.03,103.67,103.73,29205.0,97.9943,98.0038,97.6646,97.7211,29205.0
2018-06-28 09:40:00,103.73,104.07,103.59,103.81,17552.0,97.7211,98.0414,97.5892,97.7965,17552.0
2018-06-28 09:45:00,103.79,103.79,103.3,103.32,19071.0,97.7777,97.7777,97.316,97.3349,19071.0
2018-06-28 09:50:00,103.35,103.49,103.07,103.49,29018.0,97.3632,97.495,97.0994,97.495,29018.0
2018-06-28 09:55:00,103.49,103.81,103.43,103.53,24039.0,97.495,97.7965,97.4385,97.5327,24039.0
2018-06-28 10:00:00,103.52,103.57,103.02,103.42,33754.0,97.5233,97.5704,97.0523,97.4291,33754.0
2018-06-28 10:05:00,103.41,103.75,103.4,103.46,28523.0,97.4197,97.74,97.4103,97.4668,28523.0
2018-06-28 10:10:00,103.46,103.49,103.0,103.18,19930.0,97.4668,97.495,97.0334,97.203,19930.0
2018-06-28 10:15:00,103.17,103.32,102.92,103.22,19817.0,97.1936,97.3349,96.9581,97.2407,19817.0
2018-06-28 10:20:00,103.22,103.65,103.22,103.65,15954.0,97.2407,97.6458,97.2407,97.6458,15954.0
2018-06-28 10:25:00,103.67,103.89,103.61,103.63,17927.0,97.6646,97.8719,97.6081,97.6269,17927.0
2018-06-28 10:30:00,103.64,103.75,103.38,103.38,16162.0,97.6364,97.74,97.3914,97.3914,16162.0
2018-06-28 10:35:00,103.41,103.67,103.41,103.67,15085.0,97.4197,97.6646,97.4197,97.6646,15085.0
2018-06-28 10:40:00,103.69,104.06,103.5,104.05,14692.0,97.6835,98.032,97.5045,98.0226,14692.0
2018-06-28 10:45:00,104.06,104.14,103.95,104.13,13601.0,98.032,98.1074,97.9284,98.098,13601.0
2018-06-28 10:50:00,104.1,104.21,103.87,104.0,21746.0,98.0697,98.1733,97.853,97.9755,21746.0
2018-06-28 10:55:00,103.99,104.02,103.88,103.97,17377.0,97.9661,97.9943,97.8624,97.9472,17377.0
2018-06-28 11:00:00,103.97,104.12,103.76,103.84,18822.0,97.9472,98.0885,97.7494,97.8248,18822.0
2018-06-28 11:05:00,103.87,103.88,103.75,103.87,13244.0,97.853,97.8624,97.74,97.853,13244.0
2018-06-28 11:10:00,103.89,103.91,103.61,103.66,16526.0,97.8719,97.8907,97.6081,97.6552,16526.0
2018-06-28 11:15:00,103.71,104.07,103.71,104.05,14399.0,97.7023,98.0414,97.7023,98.0226,14399.0
2018-06-28 11:20:00,104.02,104.19,103.92,104.18,15743.0,97.9943,98.1545,97.9001,98.1451,15743.0
2018-06-28 11:25:00,104.18,104.3,104.11,104.14,22479.0,98.1451,98.2581,98.0791,98.1074,22479.0
2018-06-28 11:30:00,104.13,104.22,104.08,104.11,12401.0,98.098,98.1828,98.0509,98.0791,12401.0
2018-06-28 11:35:00,104.11,104.18,104.08,104.09,20554.0,98.0791,98.1451,98.0509,98.0603,20554.0
2018-06-28 11:40:00,104.09,104.09,103.96,103.97,13037.0,98.0603,98.0603,97.9378,97.9472,13037.0
2018-06-28 11:45:00,103.97,104.01,103.87,103.89,13931.0,97.9472,97.9849,97.853,97.8719,13931.0
2018-06-28 11:50:00,103.89,104.04,103.89,103.94,17538.0,97.8719,98.0132,97.8719,97.919,17538.0
2018-06-28 11:55:00,103.94,104.09,103.94,104.0,11088.0,97.919,98.0603,97.919,97.9755,11088.0
2018-06-28 12:00:00,104.02,104.2,103.97,104.19,10704.0,97.9943,98.1639,97.9472,98.1545,10704.0
2018-06-28 12:05:00,104.21,104.21,103.95,104.0,15661.0,98.1733,98.1733,97.9284,97.9755,15661.0
2018-06-28 12:10:00,104.02,104.13,104.0,104.09,10541.0,97.9943,98.098,97.9755,98.0603,10541.0
2018-06-28 12:15:00,104.08,104.1,104.0,104.03,8517.0,98.0509,98.0697,97.9755,98.0038,8517.0
2018-06-28 12:20:00,104.05,104.09,103.96,104.01,9473.0,98.0226,98.0603,97.9378,97.9849,9473.0
2018-06-28 12:25:00,104.01,104.06,103.96,104.0,8437.0,97.9849,98.032,97.9378,97.9755,8437.0
2018-06-28 12:30:00,103.99,104.06,103.98,104.03,9119.0,97.9661,98.032,97.9567,98.0038,9119.0
2018-06-28 12:35:00,104.03,104.1,103.97,104.1,8261.0,98.0038,98.0697,97.9472,98.0697,8261.0
2018-06-28 12:40:00,104.12,104.17,103.81,103.89,31846.0,98.0885,98.1357,97.7965,97.8719,31846.0
2018-06-28 12:45:00,103.85,103.86,103.67,103.84,16199.0,97.8342,97.8436,97.6646,97.8248,16199.0
2018-06-28 12:50:00,103.86,103.93,103.8,103.82,18305.0,97.8436,97.9096,97.7871,97.8059,18305.0
2018-06-28 12:55:00,103.81,103.98,103.78,103.91,12804.0,97.7965,97.9567,97.7682,97.8907,12804.0
2018-06-28 13:00:00,103.91,103.91,103.71,103.71,13748.0,97.8907,97.8907,97.7023,97.7023,13748.0
2018-06-28 13:05:00,103.73,103.84,103.59,103.83,12400.0,97.7211,97.8248,97.5892,97.8153,12400.0
2018-06-28 13:10:00,103.87,103.9,103.79,103.9,12574.0,97.853,97.8813,97.7777,97.8813,12574.0
2018-06-28 13:15:00,103.89,104.07,103.88,104.02,8018.0,97.8719,98.0414,97.8624,97.9943,8018.0
2018-06-28 13:20:00,104.03,104.15,104.03,104.07,8257.0,98.0038,98.1168,98.0038,98.0414,8257.0
2018-06-28 13:25:00,104.07,104.07,103.92,103.96,9681.0,98.0414,98.0414,97.9001,97.9378,9681.0
2018-06-28 13:30:00,103.98,104.03,103.92,103.92,14437.0,97.9567,98.0038,97.9001,97.9001,14437.0
2018-06-28 13:35:00,103.93,103.99,103.92,103.94,15110.0,97.9096,97.9661,97.9001,97.919,15110.0
2018-06-28 13:40:00,103.97,104.14,103.91,103.91,12251.0,97.9472,98.1074,97.8907,97.8907,12251.0
2018-06-28 13:45:00,103.88,103.92,103.75,103.83,9951.0,97.8624,97.9001,97.74,97.8153,9951.0
2018-06-28 13:50:00,103.86,104.06,103.86,104.06,12146.0,97.8436,98.032,97.8436,98.032,12146.0
2018-06-28 13:55:00,104.06,104.14,103.99,104.12,13739.0,98.032,98.1074,97.9661,98.0885,13739.0
2018-06-28 14:00:00,104.13,104.2,104.12,104.2,10867.0,98.098,98.1639,98.0885,98.1639,10867.0
2018-06-28 14:05:00,104.2,104.41,104.2,104.41,18187.0,98.1639,98.3617,98.1639,98.3617,18187.0
2018-06-28 14:10:00,104.42,104.47,104.38,104.39,21780.0,98.3712,98.4183,98.3335,98.3429,21780.0
2018-06-28 14:15:00,104.39,104.39,104.24,104.38,12414.0,98.3429,98.3429,98.2016,98.3335,12414.0
2018-06-28 14:20:00,104.4,104.68,104.4,104.54,14217.0,98.3523,98.6161,98.3523,98.4842,14217.0
2018-06-28 14:25:00,104.54,104.54,104.38,104.41,11727.0,98.4842,98.4842,98.3335,98.3617,11727.0
2018-06-28 14:30:00,104.43,104.49,104.38,104.38,13227.0,98.3806,98.4371,98.3335,98.3335,13227.0
2018-06-28 14:35:00,104.36,104.36,104.24,104.33,12995.0,98.3146,98.3146,98.2016,98.2864,12995.0
2018-06-28 14:40:00,104.36,104.4,104.31,104.37,11787.0,98.3146,98.3523,98.2675,98.3241,11787.0
2018-06-28 14:45:00,104.37,104.52,104.29,104.47,12836.0,98.3241,98.4654,98.2487,98.4183,12836.0
2018-06-28 14:50:00,104.5,104.64,104.42,104.57,19413.0,98.4465,98.5784,98.3712,98.5125,19413.0
2018-06-28 14:55:00,104.58,104.7,104.53,104.66,15026.0,98.5219,98.6349,98.4748,98.5973,15026.0
2018-06-28 15:00:00,104.66,104.75,104.65,104.67,18079.0,98.5973,98.6821,98.5878,98.6067,18079.0
2018-06-28 15:05:00,104.67,104.73,104.56,104.72,26455.0,98.6067,98.6632,98.5031,98.6538,26455.0
2018-06-28 15:10:00,104.73,104.86,104.68,104.86,18255.0,98.6632,98.7857,98.6161,98.7857,18255.0
2018-06-28 15:15:00,104.86,104.86,104.74,104.74,16890.0,98.7857,98.7857,98.6726,98.6726,16890.0
2018-06-28 15:20:00,104.75,104.81,104.73,104.76,18969.0,98.6821,98.7386,98.6632,98.6915,18969.0
2018-06-28 15:25:00,104.76,104.8,104.73,104.73,25737.0,98.6915,98.7292,98.6632,98.6632,25737.0
2018-06-28 15:30:00,104.73,104.73,104.56,104.56,22871.0,98.6632,98.6632,98.5031,98.5031,22871.0
2018-06-28 15:35:00,104.57,104.62,104.48,104.49,22347.0,98.5125,98.5596,98.4277,98.4371,22347.0
2018-06-28 15:40:00,104.49,104.5,104.37,104.39,28173.0,98.4371,98.4465,98.3241,98.3429,28173.0
2018-06-28 15:45:00,104.37,104.51,104.35,104.44,44086.0,98.3241,98.456,98.3052,98.39,44086.0
2018-06-28 15:50:00,104.43,104.45,104.22,104.25,48013.0,98.3806,98.3994,98.1828,98.211,48013.0
2018-06-28 15:55:00,104.24,104.31,104.14,104.31,73254.0,98.2016,98.2675,98.1074,98.2675,73254.0
2018-06-29 09:30:00,104.51,104.7,104.11,104.15,26803.0,98.456,98.6349,98.0791,98.1168,26803.0
2018-06-29 09:35:00,104.16,104.34,103.78,104.33,23253.0,98.1262,98.2958,97.7682,98.2864,23253.0
2018-06-29 09:40:00,104.45,104.67,104.31,104.67,10963.0,98.3994,98.6067,98.2675,98.6067,10963.0
2018-06-29 09:45:00,104.68,104.89,104.5,104.89,9499.0,98.6161,98.8139,98.4465,98.8139,9499.0
2018-06-29 09:50:00,104.89,104.89,104.5,104.74,17210.0,98.8139,98.8139,98.4465,98.6726,17210.0
2018-06-29 09:55:00,104.74,104.99,104.73,104.82,7696.0,98.6726,98.9081,98.6632,98.748,7696.0
2018-06-29 10:00:00,104.79,105.0,104.69,104.74,14540.0,98.7197,98.9176,98.6255,98.6726,14540.0
2018-06-29 10:05:00,104.77,104.83,104.74,104.83,14255.0,98.7009,98.7574,98.6726,98.7574,14255.0
2018-06-29 10:10:00,104.83,104.94,104.76,104.94,34413.0,98.7574,98.861,98.6915,98.861,34413.0
2018-06-29 10:15:00,104.93,105.09,104.92,104.94,11161.0,98.8516,99.0024,98.8422,98.861,11161.0
2018-06-29 10:20:00,104.95,105.0,104.64,104.66,17891.0,98.8705,98.9176,98.5784,98.5973,17891.0
2018-06-29 10:25:00,104.64,104.68,104.54,104.66,12348.0,98.5784,98.6161,98.4842,98.5973,12348.0
2018-06-29 10:30:00,104.63,104.63,104.34,104.34,17868.0,98.569,98.569,98.2958,98.2958,17868.0
2018-06-29 10:35:00,104.34,104.73,104.34,104.67,19761.0,98.2958,98.6632,98.2958,98.6067,19761.0
2018-06-29 10:40:00,104.68,104.76,104.57,104.76,17411.0,98.6161,98.6915,98.5125,98.6915,17411.0
2018-06-29 10:45:00,104.76,104.86,104.71,104.86,15671.0,98.6915,98.7857,98.6444,98.7857,15671.0
2018-06-29 10:50:00,104.86,105.16,104.85,105.11,25529.0,98.7857,99.0683,98.7763,99.0212,25529.0
2018-06-29 10:55:00,105.07,105.07,104.89,104.9,12658.0,98.9835,98.9835,98.8139,98.8234,12658.0
2018-06-29 11:00:00,104.89,104.96,104.88,104.9,16611.0,98.8139,98.8799,98.8045,98.8234,16611.0
2018-06-29 11:05:00,104.91,105.07,104.88,104.91,14846.0,98.8328,98.9835,98.8045,98.8328,14846.0
2018-06-29 11:10:00,104.92,104.95,104.85,104.85,8396.0,98.8422,98.8705,98.7763,98.7763,8396.0
2018-06-29 11:15:00,104.83,105.04,104.79,105.04,15071.0,98.7574,98.9553,98.7197,98.9553,15071.0
2018-06-29 11:20:00,105.04,105.04,104.76,104.8,11203.0,98.9553,98.9553,98.6915,98.7292,11203.0
2018-06-29 11:25:00,104.84,104.84,104.71,104.78,14273.0,98.7668,98.7668,98.6444,98.7103,14273.0
2018-06-29 11:30:00,104.78,104.86,104.66,104.66,11184.0,98.7103,98.7857,98.5973,98.5973,11184.0
2018-06-29 11:35:00,104.67,104.74,104.66,104.66,10919.0,98.6067,98.6726,98.5973,98.5973,10919.0
2018-06-29 11:40:00,104.68,104.73,104.65,104.7,9017.0,98.6161,98.6632,98.5878,98.6349,9017.0
2018-06-29 11:45:00,104.7,104.72,104.64,104.64,14642.0,98.6349,98.6538,98.5784,98.5784,14642.0
2018-06-29 11:50:00,104.63,104.65,104.5,104.54,11807.0,98.569,98.5878,98.4465,98.4842,11807.0
2018-06-29 11:55:00,104.54,104.56,104.42,104.54,14776.0,98.4842,98.5031,98.3712,98.4842,14776.0
2018-06-29 12:00:00,104.54,104.54,104.24,104.31,11189.0,98.4842,98.4842,98.2016,98.2675,11189.0
2018-06-29 12:05:00,104.29,104.38,104.22,104.35,17583.0,98.2487,98.3335,98.1828,98.3052,17583.0
2018-06-29 12:10:00,104.34,104.41,104.31,104.35,11937.0,98.2958,98.3617,98.2675,98.3052,11937.0
2018-06-29 12:15:00,104.37,104.42,104.34,104.36,7671.0,98.3241,98.3712,98.2958,98.3146,7671.0
2018-06-29 12:20:00,104.38,104.56,104.37,104.4,11752.0,98.3335,98.5031,98.3241,98.3523,11752.0
2018-06-29 12:25:00,104.41,104.42,104.25,104.26,8738.0,98.3617,98.3712,98.211,98.2204,8738.0
2018-06-29 12:30:00,104.26,104.29,104.13,104.14,10542.0,98.2204,98.2487,98.098,98.1074,10542.0
2018-06-29 12:35:00,104.15,104.45,104.14,104.44,7361.0,98.1168,98.3994,98.1074,98.39,7361.0
2018-06-29 12:40:00,104.42,104.42,104.28,104.28,7167.0,98.3712,98.3712,98.2393,98.2393,7167.0
2018-06-29 12:45:00,104.26,104.26,104.19,104.2,10031.0,98.2204,98.2204,98.1545,98.1639,10031.0
2018-06-29 12:50:00,104.18,104.25,104.12,104.12,14021.0,98.1451,98.211,98.0885,98.0885,14021.0
2018-06-29 12:55:00,104.1,104.19,103.78,103.87,25791.0,98.0697,98.1545,97.7682,97.853,25791.0
2018-06-29 13:00:00,103.89,104.1,103.89,104.07,13937.0,97.8719,98.0697,97.8719,98.0414,13937.0
2018-06-29 13:05:00,104.11,104.35,104.11,104.35,8454.0,98.0791,98.3052,98.0791,98.3052,8454.0
2018-06-29 13:10:00,104.39,104.51,104.36,104.51,7917.0,98.3429,98.456,98.3146,98.456,7917.0
2018-06-29 13:15:00,104.51,104.51,104.4,104.4,5703.0,98.456,98.456,98.3523,98.3523,5703.0
2018-06-29 13:20:00,104.43,104.46,104.42,104.44,10744.0,98.3806,98.4089,98.3712,98.39,10744.0
2018-06-29 13:25:00,104.45,104.47,104.3,104.35,10636.0,98.3994,98.4183,98.2581,98.3052,10636.0
2018-06-29 13:30:00,104.35,104.35,104.2,104.23,9416.0,98.3052,98.3052,98.1639,98.1922,9416.0
2018-06-29 13:35:00,104.23,104.28,104.13,104.19,18525.0,98.1922,98.2393,98.098,98.1545,18525.0
2018-06-29 13:40:00,104.16,104.25,104.16,104.25,14195.0,98.1262,98.211,98.1262,98.211,14195.0
2018-06-29 13:45:00,104.24,104.26,104.15,104.18,9200.0,98.2016,98.2204,98.1168,98.1451,9200.0
2018-06-29 13:50:00,104.18,104.21,104.15,104.19,6761.0,98.1451,98.1733,98.1168,98.1545,6761.0
2018-06-29 13:55:00,104.16,104.17,104.01,104.01,7105.0,98.1262,98.1357,97.9849,97.9849,7105.0
2018-06-29 14:00:00,104.04,104.04,103.93,103.98,14571.0,98.0132,98.0132,97.9096,97.9567,14571.0
2018-06-29 14:05:00,103.99,104.07,103.98,104.04,15694.0,97.9661,98.0414,97.9567,98.0132,15694.0
2018-06-29 14:10:00,104.07,104.17,104.07,104.14,10663.0,98.0414,98.1357,98.0414,98.1074,10663.0
2018-06-29 14:15:00,104.13,104.27,104.11,104.25,17521.0,98.098,98.2299,98.0791,98.211,17521.0
2018-06-29 14:20:00,104.25,104.26,104.19,104.22,9244.0,98.211,98.2204,98.1545,98.1828,9244.0
2018-06-29 14:25:00,104.25,104.25,104.18,104.23,8550.0,98.211,98.211,98.1451,98.1922,8550.0
2018-06-29 14:30:00,104.23,104.23,104.1,104.1,7939.0,98.1922,98.1922,98.0697,98.0697,7939.0
2018-06-29 14:35:00,104.11,104.15,104.04,104.04,10272.0,98.0791,98.1168,98.0132,98.0132,10272.0
2018-06-29 14:40:00,104.03,104.13,103.99,104.07,17057.0,98.0038,98.098,97.9661,98.0414,17057.0
2018-06-29 14:45:00,104.09,104.16,104.09,104.13,10364.0,98.0603,98.1262,98.0603,98.098,10364.0
2018-06-29 14:50:00,104.13,104.15,104.08,104.09,13217.0,98.098,98.1168,98.0509,98.0603,13217.0
2018-06-29 14:55:00,104.11,104.11,104.05,104.09,9917.0,98.0791,98.0791,98.0226,98.0603,9917.0
2018-06-29 15:00:00,104.09,104.32,104.09,104.25,22934.0,98.0603,98.277,98.0603,98.211,22934.0
2018-06-29 15:05:00,104.23,104.23,104.11,104.12,12730.0,98.1922,98.1922,98.0791,98.0885,12730.0
2018-06-29 15:10:00,104.11,104.14,103.91,103.95,20394.0,98.0791,98.1074,97.8907,97.9284,20394.0
2018-06-29 15:15:00,103.94,103.95,103.84,103.86,17547.0,97.919,97.9284,97.8248,97.8436,17547.0
2018-06-29 15:20:00,103.84,103.87,103.65,103.72,25536.0,97.8248,97.853,97.6458,97.7117,25536.0
2018-06-29 15:25:00,103.73,104.01,103.73,103.97,34118.0,97.7211,97.9849,97.7211,97.9472,34118.0
2018-06-29 15:30:00,103.95,104.07,103.91,104.04,38439.0,97.9284,98.0414,97.8907,98.0132,38439.0
2018-06-29 15:35:00,104.04,104.04,103.91,103.93,31401.0,98.0132,98.0132,97.8907,97.9096,31401.0
2018-06-29 15:40:00,103.93,104.0,103.86,103.88,44134.0,97.9096,97.9755,97.8436,97.8624,44134.0
2018-06-29 15:45:00,103.88,103.96,103.7,103.73,81235.0,97.8624,97.9378,97.6929,97.7211,81235.0
2018-06-29 15:50:00,103.71,103.99,103.65,103.92,114190.0,97.7023,97.9661,97.6458,97.9001,114190.0
2018-06-29 15:55:00,103.9,103.97,103.52,103.62,205305.0,97.8813,97.9472,97.5233,97.6175,205305.0
2018-07-02 09:30:00,103.05,103.33,102.64,103.23,49153.0,97.0805,97.3443,96.6943,97.2501,49153.0
2018-07-02 09:35:00,103.27,103.97,103.06,103.92,33954.0,97.2878,97.9472,97.09,97.9001,33954.0
2018-07-02 09:40:00,103.92,104.21,103.86,103.9,25182.0,97.9001,98.1733,97.8436,97.8813,25182.0
2018-07-02 09:45:00,103.9,103.9,103.09,103.1,22276.0,97.8813,97.8813,97.1182,97.1276,22276.0
2018-07-02 09:50:00,103.12,103.59,103.12,103.4,19597.0,97.1465,97.5892,97.1465,97.4103,19597.0
2018-07-02 09:55:00,103.42,103.59,103.15,103.51,23743.0,97.4291,97.5892,97.1747,97.5139,23743.0
2018-07-02 10:00:00,103.55,103.89,103.5,103.87,13709.0,97.5516,97.8719,97.5045,97.853,13709.0
2018-07-02 10:05:00,103.86,103.98,103.79,103.84,14597.0,97.8436,97.9567,97.7777,97.8248,14597.0
2018-07-02 10:10:00,103.84,103.96,103.3,103.39,23413.0,97.8248,97.9378,97.316,97.4008,23413.0
2018-07-02 10:15:00,103.46,103.56,103.25,103.28,68644.0,97.4668,97.561,97.2689,97.2972,68644.0
2018-07-02 10:20:00,103.28,103.38,102.98,103.22,179974.0,97.2972,97.3914,97.0146,97.2407,179974.0
2018-07-02 10:25:00,103.21,103.28,102.97,103.09,120517.0,97.2313,97.2972,97.0052,97.1182,120517.0
2018-07-02 10:30:00,103.1,103.45,102.98,103.28,206182.0,97.1276,97.4574,97.0146,97.2972,206182.0
2018-07-02 10:35:00,103.27,103.36,103.21,103.26,87160.0,97.2878,97.3726,97.2313,97.2784,87160.0
2018-07-02 10:40:00,103.28,103.34,103.19,103.29,70685.0,97.2972,97.3537,97.2124,97.3066,70685.0
2018-07-02 10:45:00,103.28,103.28,102.97,103.09,44017.0,97.2972,97.2972,97.0052,97.1182,44017.0
2018-07-02 10:50:00,103.11,103.17,103.04,103.16,31573.0,97.1371,97.1936,97.0711,97.1842,31573.0
2018-07-02 10:55:00,103.17,103.71,103.1,103.52,78625.0,97.1936,97.7023,97.1276,97.5233,78625.0
2018-07-02 11:00:00,103.55,103.8,103.4,103.53,153546.0,97.5516,97.7871,97.4103,97.5327,153546.0
2018-07-02 11:05:00,103.53,103.58,103.39,103.47,44784.0,97.5327,97.5798,97.4008,97.4762,44784.0
2018-07-02 11:10:00,103.47,103.56,103.41,103.46,26168.0,97.4762,97.561,97.4197,97.4668,26168.0
2018-07-02 11:15:00,103.43,103.76,103.42,103.73,53796.0,97.4385,97.7494,97.4291,97.7211,53796.0
2018-07-02 11:20:00,103.73,104.02,103.64,103.95,28481.0,97.7211,97.9943,97.6364,97.9284,28481.0
2018-07-02 11:25:00,103.92,103.96,103.79,103.87,19385.0,97.9001,97.9378,97.7777,97.853,19385.0
2018-07-02 11:30:00,103.89,103.91,103.73,103.74,15438.0,97.8719,97.8907,97.7211,97.7306,15438.0
2018-07-02 11:35:00,103.77,103.78,103.57,103.7,14207.0,97.7588,97.7682,97.5704,97.6929,14207.0
2018-07-02 11:40:00,103.73,103.77,103.69,103.7,10318.0,97.7211,97.7588,97.6835,97.6929,10318.0
2018-07-02 11:45:00,103.73,103.9,103.71,103.83,12008.0,97.7211,97.8813,97.7023,97.8153,12008.0
2018-07-02 11:50:00,103.83,103.83,103.54,103.58,11955.0,97.8153,97.8153,97.5421,97.5798,11955.0
2018-07-02 11:55:00,103.62,104.01,103.62,103.98,15818.0,97.6175,97.9849,97.6175,97.9567,15818.0
2018-07-02 12:00:00,103.99,104.11,103.9,103.94,11718.0,97.9661,98.0791,97.8813,97.919,11718.0
2018-07-02 12:05:00,103.96,103.99,103.78,103.86,9724.0,97.9378,97.9661,97.7682,97.8436,9724.0
2018-07-02 12:10:00,103.86,103.91,103.73,103.73,14143.0,97.8436,97.8907,97.7211,97.7211,14143.0
2018-07-02 12:15:00,103.73,103.77,103.68,103.74,9041.0,97.7211,97.7588,97.674,97.7306,9041.0
2018-07-02 12:20:00,103.74,103.77,103.69,103.69,8482.0,97.7306,97.7588,97.6835,97.6835,8482.0
2018-07-02 12:25:00,103.69,103.69,103.57,103.66,7340.0,97.6835,97.6835,97.5704,97.6552,7340.0
2018-07-02 12:30:00,103.66,103.85,103.64,103.8,12969.0,97.6552,97.8342,97.6364,97.7871,12969.0
2018-07-02 12:35:00,103.8,103.84,103.75,103.8,11703.0,97.7871,97.8248,97.74,97.7871,11703.0
2018-07-02 12:40:00,103.8,103.84,103.78,103.8,8536.0,97.7871,97.8248,97.7682,97.7871,8536.0
2018-07-02 12:45:00,103.81,103.83,103.72,103.74,8220.0,97.7965,97.8153,97.7117,97.7306,8220.0
2018-07-02 12:50:00,103.74,103.84,103.73,103.79,11681.0,97.7306,97.8248,97.7211,97.7777,11681.0
2018-07-02 12:55:00,103.79,103.79,103.73,103.73,3976.0,97.7777,97.7777,97.7211,97.7211,3976.0
2018-07-02 13:00:00,103.73,103.73,103.55,103.56,7128.0,97.7211,97.7211,97.5516,97.561,7128.0
2018-07-02 13:05:00,103.56,103.57,103.45,103.54,12762.0,97.561,97.5704,97.4574,97.5421,12762.0
2018-07-02 13:10:00,103.54,103.54,103.25,103.25,6027.0,97.5421,97.5421,97.2689,97.2689,6027.0
2018-07-02 13:15:00,103.23,103.38,103.21,103.33,9763.0,97.2501,97.3914,97.2313,97.3443,9763.0
2018-07-02 13:20:00,103.33,103.33,103.12,103.19,10800.0,97.3443,97.3443,97.1465,97.2124,10800.0
2018-07-02 13:25:00,103.19,103.23,103.04,103.07,6848.0,97.2124,97.2501,97.0711,97.0994,6848.0
2018-07-02 13:30:00,103.07,103.2,103.05,103.18,18040.0,97.0994,97.2218,97.0805,97.203,18040.0
2018-07-02 13:35:00,103.21,103.43,103.21,103.43,10416.0,97.2313,97.4385,97.2313,97.4385,10416.0
2018-07-02 13:40:00,103.43,103.46,103.34,103.46,17486.0,97.4385,97.4668,97.3537,97.4668,17486.0
2018-07-02 13:45:00,103.48,103.73,103.48,103.7,13552.0,97.4856,97.7211,97.4856,97.6929,13552.0
2018-07-02 13:50:00,103.7,103.7,103.49,103.49,9475.0,97.6929,97.6929,97.495,97.495,9475.0
2018-07-02 13:55:00,103.48,103.58,103.48,103.51,11564.0,97.4856,97.5798,97.4856,97.5139,11564.0
2018-07-02 14:00:00,103.52,103.59,103.49,103.55,9575.0,97.5233,97.5892,97.495,97.5516,9575.0
2018-07-02 14:05:00,103.54,103.62,103.44,103.57,11331.0,97.5421,97.6175,97.4479,97.5704,11331.0
2018-07-02 14:10:00,103.59,103.71,103.5,103.69,9399.0,97.5892,97.7023,97.5045,97.6835,9399.0
2018-07-02 14:15:00,103.73,103.77,103.65,103.7,7674.0,97.7211,97.7588,97.6458,97.6929,7674.0
2018-07-02 14:20:00,103.7,103.7,103.55,103.6,8566.0,97.6929,97.6929,97.5516,97.5987,8566.0
2018-07-02 14:25:00,103.62,103.81,103.61,103.8,21680.0,97.6175,97.7965,97.6081,97.7871,21680.0
2018-07-02 14:30:00,103.82,103.94,103.81,103.83,19579.0,97.8059,97.919,97.7965,97.8153,19579.0
2018-07-02 14:35:00,103.83,103.83,103.76,103.78,12105.0,97.8153,97.8153,97.7494,97.7682,12105.0
2018-07-02 14:40:00,103.76,103.79,103.71,103.78,9682.0,97.7494,97.7777,97.7023,97.7682,9682.0
2018-07-02 14:45:00,103.79,103.89,103.79,103.85,8414.0,97.7777,97.8719,97.7777,97.8342,8414.0
2018-07-02 14:50:00,103.86,103.88,103.78,103.78,10346.0,97.8436,97.8624,97.7682,97.7682,10346.0
2018-07-02 14:55:00,103.76,103.84,103.7,103.84,12960.0,97.7494,97.8248,97.6929,97.8248,12960.0
2018-07-02 15:00:00,103.83,103.83,103.62,103.64,13713.0,97.8153,97.8153,97.6175,97.6364,13713.0
2018-07-02 15:05:00,103.63,103.72,103.61,103.64,8314.0,97.6269,97.7117,97.6081,97.6364,8314.0
2018-07-02 15:10:00,103.63,103.71,103.58,103.7,13916.0,97.6269,97.7023,97.5798,97.6929,13916.0
2018-07-02 15:15:00,103.7,103.77,103.64,103.77,13698.0,97.6929,97.7588,97.6364,97.7588,13698.0
2018-07-02 15:20:00,103.79,103.83,103.74,103.79,14649.0,97.7777,97.8153,97.7306,97.7777,14649.0
2018-07-02 15:25:00,103.79,103.89,103.76,103.87,17572.0,97.7777,97.8719,97.7494,97.853,17572.0
2018-07-02 15:30:00,103.87,103.9,103.75,103.82,27956.0,97.853,97.8813,97.74,97.8059,27956.0
2018-07-02 15:35:00,103.83,104.09,103.83,104.08,23185.0,97.8153,98.0603,97.8153,98.0509,23185.0
2018-07-02 15:40:00,104.08,104.1,103.9,104.02,63290.0,98.0509,98.0697,97.8813,97.9943,63290.0
2018-07-02 15:45:00,104.02,104.04,103.84,103.86,117498.0,97.9943,98.0132,97.8248,97.8436,117498.0
2018-07-02 15:50:00,103.86,103.96,103.85,103.86,83458.0,97.8436,97.9378,97.8342,97.8436,83458.0
2018-07-02 15:55:00,103.85,104.0,103.85,103.95,74238.0,97.8342,97.9755,97.8342,97.9284,74238.0
2018-07-03 09:30:00,104.44,105.06,104.35,105.0,34324.0,98.39,98.9741,98.3052,98.9176,34324.0
2018-07-03 09:35:00,105.01,105.26,104.63,104.87,52296.0,98.927,99.1625,98.569,98.7951,52296.0
2018-07-03 09:40:00,104.89,104.89,104.61,104.74,36922.0,98.8139,98.8139,98.5502,98.6726,36922.0
2018-07-03 09:45:00,104.79,104.81,104.6,104.69,25095.0,98.7197,98.7386,98.5407,98.6255,25095.0
2018-07-03 09:50:00,104.75,104.76,104.35,104.48,22175.0,98.6821,98.6915,98.3052,98.4277,22175.0
2018-07-03 09:55:00,104.46,104.69,104.13,104.56,28231.0,98.4089,98.6255,98.098,98.5031,28231.0
2018-07-03 10:00:00,104.56,104.88,104.56,104.78,74335.0,98.5031,98.8045,98.5031,98.7103,74335.0
2018-07-03 10:05:00,104.76,105.1,104.7,105.07,36606.0,98.6915,99.0118,98.6349,98.9835,36606.0
2018-07-03 10:10:00,105.07,105.12,104.87,105.05,15047.0,98.9835,99.0306,98.7951,98.9647,15047.0
2018-07-03 10:15:00,105.05,105.12,104.93,105.07,14150.0,98.9647,99.0306,98.8516,98.9835,14150.0
2018-07-03 10:20:00,105.1,105.2,104.93,105.2,11809.0,99.0118,99.106,98.8516,99.106,11809.0
2018-07-03 10:25:00,105.21,105.21,105.04,105.09,14724.0,99.1154,99.1154,98.9553,99.0024,14724.0
2018-07-03 10:30:00,105.1,105.11,105.03,105.05,8412.0,99.0118,99.0212,98.9458,98.9647,8412.0
2018-07-03 10:35:00,105.05,105.1,104.95,105.06,16165.0,98.9647,99.0118,98.8705,98.9741,16165.0
2018-07-03 10:40:00,105.05,105.07,105.0,105.02,9425.0,98.9647,98.9835,98.9176,98.9364,9425.0
2018-07-03 10:45:00,105.02,105.03,104.59,104.59,21693.0,98.9364,98.9458,98.5313,98.5313,21693.0
2018-07-03 10:50:00,104.57,104.57,104.45,104.47,15799.0,98.5125,98.5125,98.3994,98.4183,15799.0
2018-07-03 10:55:00,104.47,104.47,104.2,104.22,20244.0,98.4183,98.4183,98.1639,98.1828,20244.0
2018-07-03 11:00:00,104.2,104.22,104.1,104.15,17819.0,98.1639,98.1828,98.0697,98.1168,17819.0
2018-07-03 11:05:00,104.18,104.41,104.18,104.39,22290.0,98.1451,98.3617,98.1451,98.3429,22290.0
2018-07-03 11:10:00,104.39,104.55,104.36,104.55,20200.0,98.3429,98.4936,98.3146,98.4936,20200.0
2018-07-03 11:15:00,104.55,104.56,104.4,104.5,20883.0,98.4936,98.5031,98.3523,98.4465,20883.0
2018-07-03 11:20:00,104.5,104.51,104.4,104.4,16093.0,98.4465,98.456,98.3523,98.3523,16093.0
2018-07-03 11:25:00,104.4,104.62,104.36,104.62,17466.0,98.3523,98.5596,98.3146,98.5596,17466.0
2018-07-03 11:30:00,104.61,104.63,104.52,104.54,11226.0,98.5502,98.569,98.4654,98.4842,11226.0
2018-07-03 11:35:00,104.55,104.56,104.5,104.5,15312.0,98.4936,98.5031,98.4465,98.4465,15312.0
2018-07-03 11:40:00,104.5,104.54,104.45,104.54,18236.0,98.4465,98.4842,98.3994,98.4842,18236.0
2018-07-03 11:45:00,104.54,104.56,104.5,104.55,16634.0,98.4842,98.5031,98.4465,98.4936,16634.0
2018-07-03 11:50:00,104.55,104.59,104.43,104.46,18143.0,98.4936,98.5313,98.3806,98.4089,18143.0
2018-07-03 11:55:00,104.45,104.47,104.4,104.43,19747.0,98.3994,98.4183,98.3523,98.3806,19747.0
2018-07-03 12:00:00,104.43,104.52,104.41,104.41,18368.0,98.3806,98.4654,98.3617,98.3617,18368.0
2018-07-03 12:05:00,104.43,104.43,104.36,104.37,14190.0,98.3806,98.3806,98.3146,98.3241,14190.0
2018-07-03 12:10:00,104.37,104.37,104.25,104.27,20346.0,98.3241,98.3241,98.211,98.2299,20346.0
2018-07-03 12:15:00,104.29,104.43,104.24,104.42,21569.0,98.2487,98.3806,98.2016,98.3712,21569.0
2018-07-03 12:20:00,104.42,104.54,104.36,104.53,15245.0,98.3712,98.4842,98.3146,98.4748,15245.0
2018-07-03 12:25:00,104.53,104.53,104.35,104.36,17181.0,98.4748,98.4748,98.3052,98.3146,17181.0
2018-07-03 12:30:00,104.37,104.4,104.07,104.17,25750.0,98.3241,98.3523,98.0414,98.1357,25750.0
2018-07-03 12:35:00,104.17,104.3,104.12,104.13,24180.0,98.1357,98.2581,98.0885,98.098,24180.0
2018-07-03 12:40:00,104.13,104.18,103.98,104.18,33630.0,98.098,98.1451,97.9567,98.1451,33630.0
2018-07-03 12:45:00,104.16,104.29,104.13,104.16,46097.0,98.1262,98.2487,98.098,98.1262,46097.0
2018-07-03 12:50:00,104.11,104.11,103.67,103.73,31081.0,98.0791,98.0791,97.6646,97.7211,31081.0
2018-07-03 12:55:00,103.71,103.71,103.18,103.45,99378.0,97.7023,97.7023,97.203,97.4574,99378.0
2018-07-05 09:30:00,104.01,104.59,103.6,103.71,25709.0,97.9849,98.5313,97.5987,97.7023,25709.0
2018-07-05 09:35:00,103.71,104.21,103.64,104.15,12027.0,97.7023,98.1733,97.6364,98.1168,12027.0
2018-07-05 09:40:00,104.15,104.19,103.99,104.12,6917.0,98.1168,98.1545,97.9661,98.0885,6917.0
2018-07-05 09:45:00,104.09,104.11,103.59,103.59,16641.0,98.0603,98.0791,97.5892,97.5892,16641.0
2018-07-05 09:50:00,103.62,103.81,103.57,103.57,16454.0,97.6175,97.7965,97.5704,97.5704,16454.0
2018-07-05 09:55:00,103.57,103.92,103.57,103.65,10409.0,97.5704,97.9001,97.5704,97.6458,10409.0
2018-07-05 10:00:00,103.71,103.89,103.66,103.66,11966.0,97.7023,97.8719,97.6552,97.6552,11966.0
2018-07-05 10:05:00,103.69,103.95,103.6,103.91,8847.0,97.6835,97.9284,97.5987,97.8907,8847.0
2018-07-05 10:10:00,103.91,104.07,103.86,103.91,17342.0,97.8907,98.0414,97.8436,97.8907,17342.0
2018-07-05 10:15:00,103.91,103.95,103.71,103.76,11116.0,97.8907,97.9284,97.7023,97.7494,11116.0
2018-07-05 10:20:00,103.76,103.88,103.72,103.73,10172.0,97.7494,97.8624,97.7117,97.7211,10172.0
2018-07-05 10:25:00,103.73,103.95,103.73,103.95,13873.0,97.7211,97.9284,97.7211,97.9284,13873.0
2018-07-05 10:30:00,103.96,104.15,103.96,104.05,8735.0,97.9378,98.1168,97.9378,98.0226,8735.0
2018-07-05 10:35:00,104.05,104.07,103.75,103.79,10080.0,98.0226,98.0414,97.74,97.7777,10080.0
2018-07-05 10:40:00,103.8,103.87,103.75,103.85,8778.0,97.7871,97.853,97.74,97.8342,8778.0
2018-07-05 10:45:00,103.88,103.93,103.84,103.91,10641.0,97.8624,97.9096,97.8248,97.8907,10641.0
2018-07-05 10:50:00,103.9,103.91,103.53,103.55,13691.0,97.8813,97.8907,97.5327,97.5516,13691.0
2018-07-05 10:55:00,103.55,103.58,103.4,103.55,14066.0,97.5516,97.5798,97.4103,97.5516,14066.0
2018-07-05 11:00:00,103.55,103.68,103.51,103.61,14142.0,97.5516,97.674,97.5139,97.6081,14142.0
2018-07-05 11:05:00,103.62,103.74,103.5,103.53,15850.0,97.6175,97.7306,97.5045,97.5327,15850.0
2018-07-05 11:10:00,103.57,103.67,103.54,103.66,11383.0,97.5704,97.6646,97.5421,97.6552,11383.0
2018-07-05 11:15:00,103.66,103.68,103.55,103.57,9039.0,97.6552,97.674,97.5516,97.5704,9039.0
2018-07-05 11:20:00,103.57,103.6,103.44,103.44,7501.0,97.5704,97.5987,97.4479,97.4479,7501.0
2018-07-05 11:25:00,103.45,103.62,103.45,103.53,9231.0,97.4574,97.6175,97.4574,97.5327,9231.0
2018-07-05 11:30:00,103.57,103.68,103.57,103.64,8157.0,97.5704,97.674,97.5704,97.6364,8157.0
2018-07-05 11:35:00,103.64,103.66,103.55,103.59,12554.0,97.6364,97.6552,97.5516,97.5892,12554.0
2018-07-05 11:40:00,103.59,103.63,103.58,103.62,7749.0,97.5892,97.6269,97.5798,97.6175,7749.0
2018-07-05 11:45:00,103.62,103.88,103.62,103.85,9778.0,97.6175,97.8624,97.6175,97.8342,9778.0
2018-07-05 11:50:00,103.85,103.92,103.66,103.68,6731.0,97.8342,97.9001,97.6552,97.674,6731.0
2018-07-05 11:55:00,103.68,103.79,103.66,103.75,7501.0,97.674,97.7777,97.6552,97.74,7501.0
2018-07-05 12:00:00,103.74,104.0,103.7,103.98,57611.0,97.7306,97.9755,97.6929,97.9567,57611.0
2018-07-05 12:05:00,103.99,104.09,103.95,103.95,8771.0,97.9661,98.0603,97.9284,97.9284,8771.0
2018-07-05 12:10:00,103.95,103.97,103.84,103.89,9708.0,97.9284,97.9472,97.8248,97.8719,9708.0
2018-07-05 12:15:00,103.9,103.9,103.77,103.79,5310.0,97.8813,97.8813,97.7588,97.7777,5310.0
2018-07-05 12:20:00,103.8,103.8,103.66,103.69,9614.0,97.7871,97.7871,97.6552,97.6835,9614.0
2018-07-05 12:25:00,103.69,103.77,103.69,103.76,6400.0,97.6835,97.7588,97.6835,97.7494,6400.0
2018-07-05 12:30:00,103.77,103.81,103.68,103.73,7040.0,97.7588,97.7965,97.674,97.7211,7040.0
2018-07-05 12:35:00,103.73,103.79,103.72,103.75,7800.0,97.7211,97.7777,97.7117,97.74,7800.0
2018-07-05 12:40:00,103.78,103.81,103.71,103.75,6000.0,97.7682,97.7965,97.7023,97.74,6000.0
2018-07-05 12:45:00,103.76,103.8,103.72,103.73,4800.0,97.7494,97.7871,97.7117,97.7211,4800.0
2018-07-05 12:50:00,103.74,103.82,103.69,103.82,7802.0,97.7306,97.8059,97.6835,97.8059,7802.0
2018-07-05 12:55:00,103.83,103.96,103.83,103.92,5746.0,97.8153,97.9378,97.8153,97.9001,5746.0
2018-07-05 13:00:00,103.94,104.15,103.93,104.11,7259.0,97.919,98.1168,97.9096,98.0791,7259.0
2018-07-05 13:05:00,104.12,104.12,103.98,104.06,5693.0,98.0885,98.0885,97.9567,98.032,5693.0
2018-07-05 13:10:00,104.07,104.12,103.94,104.1,23836.0,98.0414,98.0885,97.919,98.0697,23836.0
2018-07-05 13:15:00,104.12,104.12,103.93,104.03,59702.0,98.0885,98.0885,97.9096,98.0038,59702.0
2018-07-05 13:20:00,104.03,104.03,103.96,103.99,34073.0,98.0038,98.0038,97.9378,97.9661,34073.0
2018-07-05 13:25:00,104.0,104.16,103.94,103.96,17838.0,97.9755,98.1262,97.919,97.9378,17838.0
2018-07-05 13:30:00,103.96,103.99,103.84,103.9,9457.0,97.9378,97.9661,97.8248,97.8813,9457.0
2018-07-05 13:35:00,103.9,103.97,103.88,103.92,6879.0,97.8813,97.9472,97.8624,97.9001,6879.0
2018-07-05 13:40:00,103.92,103.95,103.87,103.95,7750.0,97.9001,97.9284,97.853,97.9284,7750.0
2018-07-05 13:45:00,103.95,104.0,103.91,103.97,7527.0,97.9284,97.9755,97.8907,97.9472,7527.0
2018-07-05 13:50:00,103.98,103.98,103.84,103.85,6644.0,97.9567,97.9567,97.8248,97.8342,6644.0
2018-07-05 13:55:00,103.87,104.0,103.87,103.99,3489.0,97.853,97.9755,97.853,97.9661,3489.0
2018-07-05 14:00:00,103.99,104.12,103.88,103.89,12231.0,97.9661,98.0885,97.8624,97.8719,12231.0
2018-07-05 14:05:00,103.87,103.91,103.73,103.78,8726.0,97.853,97.8907,97.7211,97.7682,8726.0
2018-07-05 14:10:00,103.78,103.82,103.67,103.71,13361.0,97.7682,97.8059,97.6646,97.7023,13361.0
2018-07-05 14:15:00,103.71,103.96,103.65,103.93,9337.0,97.7023,97.9378,97.6458,97.9096,9337.0
2018-07-05 14:20:00,103.93,103.96,103.87,103.92,5633.0,97.9096,97.9378,97.853,97.9001,5633.0
2018-07-05 14:25:00,103.91,103.94,103.87,103.93,5986.0,97.8907,97.919,97.853,97.9096,5986.0
2018-07-05 14:30:00,103.93,103.99,103.93,103.95,7256.0,97.9096,97.9661,97.9096,97.9284,7256.0
2018-07-05 14:35:00,103.96,103.99,103.95,103.96,5703.0,97.9378,97.9661,97.9284,97.9378,5703.0
2018-07-05 14:40:00,103.96,103.99,103.89,103.96,10920.0,97.9378,97.9661,97.8719,97.9378,10920.0
2018-07-05 14:45:00,103.96,104.02,103.86,103.87,10784.0,97.9378,97.9943,97.8436,97.853,10784.0
2018-07-05 14:50:00,103.87,103.9,103.76,103.8,13735.0,97.853,97.8813,97.7494,97.7871,13735.0
2018-07-05 14:55:00,103.8,103.8,103.66,103.75,17941.0,97.7871,97.7871,97.6552,97.74,17941.0
2018-07-05 15:00:00,103.74,103.75,103.68,103.71,16205.0,97.7306,97.74,97.674,97.7023,16205.0
2018-07-05 15:05:00,103.75,103.75,103.67,103.73,10867.0,97.74,97.74,97.6646,97.7211,10867.0
2018-07-05 15:10:00,103.73,103.75,103.66,103.75,9466.0,97.7211,97.74,97.6552,97.74,9466.0
2018-07-05 15:15:00,103.77,103.85,103.77,103.83,11326.0,97.7588,97.8342,97.7588,97.8153,11326.0
2018-07-05 15:20:00,103.84,103.84,103.74,103.81,7500.0,97.8248,97.8248,97.7306,97.7965,7500.0
2018-07-05 15:25:00,103.82,103.82,103.75,103.76,12794.0,97.8059,97.8059,97.74,97.7494,12794.0
2018-07-05 15:30:00,103.75,103.85,103.7,103.84,9641.0,97.74,97.8342,97.6929,97.8248,9641.0
2018-07-05 15:35:00,103.84,103.88,103.82,103.85,14696.0,97.8248,97.8624,97.8059,97.8342,14696.0
2018-07-05 15:40:00,103.85,103.92,103.85,103.88,13272.0,97.8342,97.9001,97.8342,97.8624,13272.0
2018-07-05 15:45:00,103.88,103.88,103.73,103.75,17956.0,97.8624,97.8624,97.7211,97.74,17956.0
2018-07-05 15:50:00,103.73,103.96,103.72,103.9,22827.0,97.7211,97.9378,97.7117,97.8813,22827.0
2018-07-05 15:55:00,103.88,103.93,103.76,103.91,64334.0,97.8624,97.9096,97.7494,97.8907,64334.0
2018-07-06 09:30:00,103.98,104.08,103.7,103.95,13702.0,97.9567,98.0509,97.6929,97.9284,13702.0
2018-07-06 09:35:00,103.98,104.1,103.75,104.0,6212.0,97.9567,98.0697,97.74,97.9755,6212.0
2018-07-06 09:40:00,104.09,104.14,103.85,103.85,6239.0,98.0603,98.1074,97.8342,97.8342,6239.0
2018-07-06 09:45:00,103.83,103.91,103.65,103.88,43692.0,97.8153,97.8907,97.6458,97.8624,43692.0
2018-07-06 09:50:00,103.87,103.94,103.46,103.63,48469.0,97.853,97.919,97.4668,97.6269,48469.0
2018-07-06 09:55:00,103.61,103.97,103.56,103.93,26572.0,97.6081,97.9472,97.561,97.9096,26572.0
2018-07-06 10:00:00,103.95,104.0,103.91,103.95,10790.0,97.9284,97.9755,97.8907,97.9284,10790.0
2018-07-06 10:05:00,103.93,103.95,103.57,103.65,20762.0,97.9096,97.9284,97.5704,97.6458,20762.0
2018-07-06 10:10:00,103.68,103.74,103.56,103.59,9010.0,97.674,97.7306,97.561,97.5892,9010.0
2018-07-06 10:15:00,103.57,103.77,103.57,103.73,5437.0,97.5704,97.7588,97.5704,97.7211,5437.0
2018-07-06 10:20:00,103.69,103.76,103.64,103.71,6737.0,97.6835,97.7494,97.6364,97.7023,6737.0
2018-07-06 10:25:00,103.73,103.86,103.72,103.84,14358.0,97.7211,97.8436,97.7117,97.8248,14358.0
2018-07-06 10:30:00,103.84,103.86,103.69,103.75,8649.0,97.8248,97.8436,97.6835,97.74,8649.0
2018-07-06 10:35:00,103.75,103.86,103.74,103.79,8581.0,97.74,97.8436,97.7306,97.7777,8581.0
2018-07-06 10:40:00,103.83,103.88,103.81,103.84,10141.0,97.8153,97.8624,97.7965,97.8248,10141.0
2018-07-06 10:45:00,103.81,103.92,103.81,103.88,18986.0,97.7965,97.9001,97.7965,97.8624,18986.0
2018-07-06 10:50:00,103.86,104.04,103.8,103.99,8178.0,97.8436,98.0132,97.7871,97.9661,8178.0
2018-07-06 10:55:00,103.99,104.22,103.97,104.12,20020.0,97.9661,98.1828,97.9472,98.0885,20020.0
2018-07-06 11:00:00,104.13,104.17,104.09,104.13,11488.0,98.098,98.1357,98.0603,98.098,11488.0
2018-07-06 11:05:00,104.12,104.18,104.08,104.16,12869.0,98.0885,98.1451,98.0509,98.1262,12869.0
2018-07-06 11:10:00,104.16,104.25,104.12,104.25,5750.0,98.1262,98.211,98.0885,98.211,5750.0
2018-07-06 11:15:00,104.23,104.3,104.15,104.26,5950.0,98.1922,98.2581,98.1168,98.2204,5950.0
2018-07-06 11:20:00,104.26,104.34,104.14,104.17,9923.0,98.2204,98.2958,98.1074,98.1357,9923.0
2018-07-06 11:25:00,104.16,104.18,104.03,104.09,5500.0,98.1262,98.1451,98.0038,98.0603,5500.0
2018-07-06 11:30:00,104.09,104.2,104.09,104.19,4879.0,98.0603,98.1639,98.0603,98.1545,4879.0
2018-07-06 11:35:00,104.16,104.49,104.16,104.45,8223.0,98.1262,98.4371,98.1262,98.3994,8223.0
2018-07-06 11:40:00,104.41,104.43,104.38,104.4,4539.0,98.3617,98.3806,98.3335,98.3523,4539.0
2018-07-06 11:45:00,104.41,104.42,104.34,104.41,5393.0,98.3617,98.3712,98.2958,98.3617,5393.0
2018-07-06 11:50:00,104.39,104.39,104.13,104.23,7789.0,98.3429,98.3429,98.098,98.1922,7789.0
2018-07-06 11:55:00,104.25,104.45,104.22,104.45,6000.0,98.211,98.3994,98.1828,98.3994,6000.0
2018-07-06 12:00:00,104.45,104.75,104.44,104.75,6883.0,98.3994,98.6821,98.39,98.6821,6883.0
2018-07-06 12:05:00,104.74,104.74,104.5,104.6,17709.0,98.6726,98.6726,98.4465,98.5407,17709.0
2018-07-06 12:10:00,104.56,104.57,104.48,104.54,18586.0,98.5031,98.5125,98.4277,98.4842,18586.0
2018-07-06 12:15:00,104.48,104.48,104.43,104.47,3255.0,98.4277,98.4277,98.3806,98.4183,3255.0
2018-07-06 12:20:00,104.49,104.53,104.45,104.51,14318.0,98.4371,98.4748,98.3994,98.456,14318.0
2018-07-06 12:25:00,104.51,104.56,104.48,104.5,12705.0,98.456,98.5031,98.4277,98.4465,12705.0
2018-07-06 12:30:00,104.48,104.53,104.47,104.51,9084.0,98.4277,98.4748,98.4183,98.456,9084.0
2018-07-06 12:35:00,104.53,104.55,104.44,104.5,25435.0,98.4748,98.4936,98.39,98.4465,25435.0
2018-07-06 12:40:00,104.5,104.53,104.46,104.5,12989.0,98.4465,98.4748,98.4089,98.4465,12989.0
2018-07-06 12:45:00,104.49,104.49,104.42,104.42,4654.0,98.4371,98.4371,98.3712,98.3712,4654.0
2018-07-06 12:50:00,104.41,104.52,104.41,104.5,8600.0,98.3617,98.4654,98.3617,98.4465,8600.0
2018-07-06 12:55:00,104.51,104.54,104.48,104.5,6743.0,98.456,98.4842,98.4277,98.4465,6743.0
2018-07-06 13:00:00,104.51,104.86,104.51,104.75,95270.0,98.456,98.7857,98.456,98.6821,95270.0
2018-07-06 13:05:00,104.74,104.98,104.57,104.92,94952.0,98.6726,98.8987,98.5125,98.8422,94952.0
2018-07-06 13:10:00,104.92,104.92,104.75,104.8,5990.0,98.8422,98.8422,98.6821,98.7292,5990.0
2018-07-06 13:15:00,104.8,104.94,104.79,104.89,14258.0,98.7292,98.861,98.7197,98.8139,14258.0
2018-07-06 13:20:00,104.89,104.9,104.79,104.8,2676.0,98.8139,98.8234,98.7197,98.7292,2676.0
2018-07-06 13:25:00,104.79,104.87,104.79,104.79,3002.0,98.7197,98.7951,98.7197,98.7197,3002.0
2018-07-06 13:30:00,104.79,104.81,104.67,104.67,3682.0,98.7197,98.7386,98.6067,98.6067,3682.0
2018-07-06 13:35:00,104.71,104.79,104.7,104.76,3791.0,98.6444,98.7197,98.6349,98.6915,3791.0
2018-07-06 13:40:00,104.76,104.81,104.62,104.62,3122.0,98.6915,98.7386,98.5596,98.5596,3122.0
2018-07-06 13:45:00,104.63,104.65,104.52,104.53,3297.0,98.569,98.5878,98.4654,98.4748,3297.0
2018-07-06 13:50:00,104.53,104.58,104.52,104.58,2490.0,98.4748,98.5219,98.4654,98.5219,2490.0
2018-07-06 13:55:00,104.58,104.61,104.54,104.55,2682.0,98.5219,98.5502,98.4842,98.4936,2682.0
2018-07-06 14:00:00,104.56,104.6,104.45,104.6,15154.0,98.5031,98.5407,98.3994,98.5407,15154.0
2018-07-06 14:05:00,104.56,104.61,104.51,104.51,5811.0,98.5031,98.5502,98.456,98.456,5811.0
2018-07-06 14:10:00,104.53,104.56,104.51,104.56,2529.0,98.4748,98.5031,98.456,98.5031,2529.0
2018-07-06 14:15:00,104.54,104.56,104.46,104.47,5010.0,98.4842,98.5031,98.4089,98.4183,5010.0
2018-07-06 14:20:00,104.48,104.49,104.27,104.36,12219.0,98.4277,98.4371,98.2299,98.3146,12219.0
2018-07-06 14:25:00,104.36,104.38,104.25,104.32,8537.0,98.3146,98.3335,98.211,98.277,8537.0
2018-07-06 14:30:00,104.27,104.29,104.19,104.19,3500.0,98.2299,98.2487,98.1545,98.1545,3500.0
2018-07-06 14:35:00,104.2,104.23,104.17,104.19,7989.0,98.1639,98.1922,98.1357,98.1545,7989.0
2018-07-06 14:40:00,104.18,104.23,104.18,104.23,6869.0,98.1451,98.1922,98.1451,98.1922,6869.0
2018-07-06 14:45:00,104.22,104.31,104.21,104.31,9693.0,98.1828,98.2675,98.1733,98.2675,9693.0
2018-07-06 14:50:00,104.32,104.39,104.31,104.39,5515.0,98.277,98.3429,98.2675,98.3429,5515.0
2018-07-06 14:55:00,104.38,104.41,104.35,104.41,6577.0,98.3335,98.3617,98.3052,98.3617,6577.0
2018-07-06 15:00:00,104.42,104.49,104.42,104.49,6408.0,98.3712,98.4371,98.3712,98.4371,6408.0
2018-07-06 15:05:00,104.49,104.52,104.46,104.48,9868.0,98.4371,98.4654,98.4089,98.4277,9868.0
2018-07-06 15:10:00,104.48,104.55,104.47,104.55,24368.0,98.4277,98.4936,98.4183,98.4936,24368.0
2018-07-06 15:15:00,104.54,104.63,104.53,104.63,19012.0,98.4842,98.569,98.4748,98.569,19012.0
2018-07-06 15:20:00,104.64,104.68,104.59,104.66,19611.0,98.5784,98.6161,98.5313,98.5973,19611.0
2018-07-06 15:25:00,104.69,104.73,104.67,104.7,10836.0,98.6255,98.6632,98.6067,98.6349,10836.0
2018-07-06 15:30:00,104.71,104.78,104.71,104.76,22495.0,98.6444,98.7103,98.6444,98.6915,22495.0
2018-07-06 15:35:00,104.78,104.78,104.57,104.66,25027.0,98.7103,98.7103,98.5125,98.5973,25027.0
2018-07-06 15:40:00,104.67,104.68,104.57,104.58,19971.0,98.6067,98.6161,98.5125,98.5219,19971.0
2018-07-06 15:45:00,104.58,104.64,104.53,104.63,42628.0,98.5219,98.5784,98.4748,98.569,42628.0
2018-07-06 15:50:00,104.62,104.74,104.58,104.73,45454.0,98.5596,98.6726,98.5219,98.6632,45454.0
2018-07-06 15:55:00,104.74,104.86,104.7,104.73,125333.0,98.6726,98.7857,98.6349,98.6632,125333.0
2018-07-09 09:30:00,106.13,106.85,105.63,106.65,74386.0,99.9821,100.6604,99.5111,100.472,74386.0
2018-07-09 09:35:00,106.66,107.35,106.58,107.07,45005.0,100.4814,101.1314,100.406,100.8677,45005.0
2018-07-09 09:40:00,107.08,107.11,106.85,106.98,27874.0,100.8771,100.9053,100.6604,100.7829,27874.0
2018-07-09 09:45:00,106.98,107.29,106.97,107.01,23804.0,100.7829,101.0749,100.7735,100.8111,23804.0
2018-07-09 09:50:00,107.02,107.62,106.85,107.57,50081.0,100.8206,101.3858,100.6604,101.3387,50081.0
2018-07-09 09:55:00,107.56,107.59,107.28,107.28,14772.0,101.3293,101.3575,101.0655,101.0655,14772.0
2018-07-09 10:00:00,107.3,107.39,107.22,107.36,19112.0,101.0843,101.1691,101.009,101.1409,19112.0
2018-07-09 10:05:00,107.34,107.69,107.32,107.69,24146.0,101.122,101.4517,101.1032,101.4517,24146.0
2018-07-09 10:10:00,107.69,107.71,107.53,107.59,95958.0,101.4517,101.4706,101.301,101.3575,95958.0
2018-07-09 10:15:00,107.59,107.59,107.28,107.28,17991.0,101.3575,101.3575,101.0655,101.0655,17991.0
2018-07-09 10:20:00,107.27,107.54,107.2,107.54,17113.0,101.0561,101.3104,100.9901,101.3104,17113.0
2018-07-09 10:25:00,107.54,108.06,107.54,107.85,17569.0,101.3104,101.8003,101.3104,101.6025,17569.0
2018-07-09 10:30:00,107.85,108.09,107.73,108.03,17824.0,101.6025,101.8286,101.4894,101.772,17824.0
2018-07-09 10:35:00,108.02,108.15,107.82,107.86,16768.0,101.7626,101.8851,101.5742,101.6119,16768.0
2018-07-09 10:40:00,107.9,107.93,107.84,107.85,11326.0,101.6496,101.6778,101.5931,101.6025,11326.0
2018-07-09 10:45:00,107.87,108.08,107.85,108.08,13629.0,101.6213,101.8192,101.6025,101.8192,13629.0
2018-07-09 10:50:00,108.1,108.1,107.96,108.04,14743.0,101.838,101.838,101.7061,101.7815,14743.0
2018-07-09 10:55:00,108.04,108.11,108.0,108.04,22292.0,101.7815,101.8474,101.7438,101.7815,22292.0
2018-07-09 11:00:00,108.04,108.12,108.03,108.09,13296.0,101.7815,101.8568,101.772,101.8286,13296.0
2018-07-09 11:05:00,108.09,108.1,107.98,107.99,8402.0,101.8286,101.838,101.7249,101.7344,8402.0
2018-07-09 11:10:00,107.99,108.16,107.98,108.07,11766.0,101.7344,101.8945,101.7249,101.8097,11766.0
2018-07-09 11:15:00,108.05,108.05,107.82,107.98,13841.0,101.7909,101.7909,101.5742,101.7249,13841.0
2018-07-09 11:20:00,107.95,108.02,107.87,107.89,12809.0,101.6967,101.7626,101.6213,101.6402,12809.0
2018-07-09 11:25:00,107.89,107.98,107.84,107.97,24498.0,101.6402,101.7249,101.5931,101.7155,24498.0
2018-07-09 11:30:00,107.94,107.94,107.65,107.65,9658.0,101.6873,101.6873,101.4141,101.4141,9658.0
2018-07-09 11:35:00,107.65,107.86,107.62,107.84,13247.0,101.4141,101.6119,101.3858,101.5931,13247.0
2018-07-09 11:40:00,107.84,107.98,107.82,107.98,9406.0,101.5931,101.7249,101.5742,101.7249,9406.0
2018-07-09 11:45:00,107.94,108.08,107.93,108.01,11683.0,101.6873,101.8192,101.6778,101.7532,11683.0
2018-07-09 11:50:00,108.01,108.04,107.89,108.03,7549.0,101.7532,101.7815,101.6402,101.772,7549.0
2018-07-09 11:55:00,108.04,108.09,107.89,108.09,11592.0,101.7815,101.8286,101.6402,101.8286,11592.0
2018-07-09 12:00:00,108.09,108.1,107.93,108.03,7488.0,101.8286,101.838,101.6778,101.772,7488.0
2018-07-09 12:05:00,108.04,108.15,107.97,107.97,24242.0,101.7815,101.8851,101.7155,101.7155,24242.0
2018-07-09 12:10:00,107.98,108.0,107.91,108.0,8019.0,101.7249,101.7438,101.659,101.7438,8019.0
2018-07-09 12:15:00,108.01,108.06,107.97,108.05,8406.0,101.7532,101.8003,101.7155,101.7909,8406.0
2018-07-09 12:20:00,108.05,108.05,107.9,107.95,12020.0,101.7909,101.7909,101.6496,101.6967,12020.0
2018-07-09 12:25:00,107.95,107.95,107.84,107.84,26420.0,101.6967,101.6967,101.5931,101.5931,26420.0
2018-07-09 12:30:00,107.82,107.82,107.65,107.69,21688.0,101.5742,101.5742,101.4141,101.4517,21688.0
2018-07-09 12:35:00,107.7,107.76,107.63,107.75,24781.0,101.4612,101.5177,101.3952,101.5083,24781.0
2018-07-09 12:40:00,107.75,107.85,107.72,107.85,11279.0,101.5083,101.6025,101.48,101.6025,11279.0
2018-07-09 12:45:00,107.86,107.87,107.74,107.75,8960.0,101.6119,101.6213,101.4988,101.5083,8960.0
2018-07-09 12:50:00,107.75,107.8,107.71,107.8,9347.0,101.5083,101.5554,101.4706,101.5554,9347.0
2018-07-09 12:55:00,107.81,107.94,107.81,107.93,8896.0,101.5648,101.6873,101.5648,101.6778,8896.0
2018-07-09 13:00:00,107.94,108.04,107.93,108.01,12421.0,101.6873,101.7815,101.6778,101.7532,12421.0
2018-07-09 13:05:00,108.02,108.03,107.97,107.98,4544.0,101.7626,101.772,101.7155,101.7249,4544.0
2018-07-09 13:10:00,107.98,107.98,107.81,107.81,7600.0,101.7249,101.7249,101.5648,101.5648,7600.0
2018-07-09 13:15:00,107.82,107.83,107.74,107.81,8054.0,101.5742,101.5836,101.4988,101.5648,8054.0
2018-07-09 13:20:00,107.81,107.87,107.78,107.85,12584.0,101.5648,101.6213,101.5365,101.6025,12584.0
2018-07-09 13:25:00,107.86,107.92,107.81,107.81,4964.0,101.6119,101.6684,101.5648,101.5648,4964.0
2018-07-09 13:30:00,107.81,107.83,107.79,107.82,6923.0,101.5648,101.5836,101.546,101.5742,6923.0
2018-07-09 13:35:00,107.82,107.87,107.8,107.84,8179.0,101.5742,101.6213,101.5554,101.5931,8179.0
2018-07-09 13:40:00,107.84,107.87,107.81,107.82,5504.0,101.5931,101.6213,101.5648,101.5742,5504.0
2018-07-09 13:45:00,107.81,107.82,107.75,107.82,11811.0,101.5648,101.5742,101.5083,101.5742,11811.0
2018-07-09 13:50:00,107.82,107.82,107.74,107.77,8302.0,101.5742,101.5742,101.4988,101.5271,8302.0
2018-07-09 13:55:00,107.77,107.8,107.75,107.79,6544.0,101.5271,101.5554,101.5083,101.546,6544.0
2018-07-09 14:00:00,107.79,107.88,107.79,107.84,9882.0,101.546,101.6307,101.546,101.5931,9882.0
2018-07-09 14:05:00,107.84,107.94,107.81,107.92,13115.0,101.5931,101.6873,101.5648,101.6684,13115.0
2018-07-09 14:10:00,107.94,108.1,107.82,108.06,38599.0,101.6873,101.838,101.5742,101.8003,38599.0
2018-07-09 14:15:00,108.06,108.08,107.94,108.02,27913.0,101.8003,101.8192,101.6873,101.7626,27913.0
2018-07-09 14:20:00,108.01,108.03,107.97,107.99,19709.0,101.7532,101.772,101.7155,101.7344,19709.0
2018-07-09 14:25:00,107.99,108.02,107.96,107.98,17093.0,101.7344,101.7626,101.7061,101.7249,17093.0
2018-07-09 14:30:00,107.98,108.04,107.96,108.0,31522.0,101.7249,101.7815,101.7061,101.7438,31522.0
2018-07-09 14:35:00,108.0,108.06,107.97,107.99,39460.0,101.7438,101.8003,101.7155,101.7344,39460.0
2018-07-09 14:40:00,107.99,108.01,107.94,107.99,13005.0,101.7344,101.7532,101.6873,101.7344,13005.0
2018-07-09 14:45:00,107.99,108.01,107.97,107.98,7296.0,101.7344,101.7532,101.7155,101.7249,7296.0
2018-07-09 14:50:00,107.99,108.02,107.94,108.0,12507.0,101.7344,101.7626,101.6873,101.7438,12507.0
2018-07-09 14:55:00,107.99,108.04,107.98,108.01,22381.0,101.7344,101.7815,101.7249,101.7532,22381.0
2018-07-09 15:00:00,108.01,108.05,107.91,107.98,28049.0,101.7532,101.7909,101.659,101.7249,28049.0
2018-07-09 15:05:00,107.97,108.06,107.96,108.01,49328.0,101.7155,101.8003,101.7061,101.7532,49328.0
2018-07-09 15:10:00,108.02,108.03,107.97,108.01,36744.0,101.7626,101.772,101.7155,101.7532,36744.0
2018-07-09 15:15:00,108.02,108.02,107.93,108.02,25034.0,101.7626,101.7626,101.6778,101.7626,25034.0
2018-07-09 15:20:00,108.02,108.02,107.97,108.0,18366.0,101.7626,101.7626,101.7155,101.7438,18366.0
2018-07-09 15:25:00,108.01,108.08,107.98,108.02,72610.0,101.7532,101.8192,101.7249,101.7626,72610.0
2018-07-09 15:30:00,108.03,108.06,107.95,108.03,51174.0,101.772,101.8003,101.6967,101.772,51174.0
2018-07-09 15:35:00,108.03,108.04,107.95,108.01,59083.0,101.772,101.7815,101.6967,101.7532,59083.0
2018-07-09 15:40:00,108.01,108.03,107.99,108.01,41164.0,101.7532,101.772,101.7344,101.7532,41164.0
2018-07-09 15:45:00,108.01,108.15,107.99,108.11,84434.0,101.7532,101.8851,101.7344,101.8474,84434.0
2018-07-09 15:50:00,108.1,108.11,108.03,108.07,56064.0,101.838,101.8474,101.772,101.8097,56064.0
2018-07-09 15:55:00,108.08,108.18,108.06,108.15,103548.0,101.8192,101.9134,101.8003,101.8851,103548.0
2018-07-10 09:30:00,108.03,108.86,107.74,108.56,44418.0,101.772,102.554,101.4988,102.2713,44418.0
2018-07-10 09:35:00,108.55,108.65,108.16,108.29,22893.0,102.2619,102.3561,101.8945,102.017,22893.0
2018-07-10 09:40:00,108.28,108.38,107.88,107.96,26490.0,102.0076,102.1018,101.6307,101.7061,26490.0
2018-07-10 09:45:00,107.99,108.11,107.68,107.86,18230.0,101.7344,101.8474,101.4423,101.6119,18230.0
2018-07-10 09:50:00,107.8,107.93,107.53,107.83,15273.0,101.5554,101.6778,101.301,101.5836,15273.0
2018-07-10 09:55:00,107.86,108.1,107.81,108.08,11897.0,101.6119,101.838,101.5648,101.8192,11897.0
2018-07-10 10:00:00,108.11,108.19,107.95,107.96,20335.0,101.8474,101.9228,101.6967,101.7061,20335.0
2018-07-10 10:05:00,107.92,108.11,107.9,108.03,33719.0,101.6684,101.8474,101.6496,101.772,33719.0
2018-07-10 10:10:00,108.03,108.19,107.96,108.0,9373.0,101.772,101.9228,101.7061,101.7438,9373.0
2018-07-10 10:15:00,108.0,108.16,107.96,108.16,8858.0,101.7438,101.8945,101.7061,101.8945,8858.0
2018-07-10 10:20:00,108.16,108.32,108.12,108.3,33847.0,101.8945,102.0452,101.8568,102.0264,33847.0
2018-07-10 10:25:00,108.28,108.3,108.17,108.22,12895.0,102.0076,102.0264,101.9039,101.951,12895.0
2018-07-10 10:30:00,108.25,108.39,108.22,108.39,13722.0,101.9793,102.1112,101.951,102.1112,13722.0
2018-07-10 10:35:00,108.43,108.56,108.38,108.44,11150.0,102.1489,102.2713,102.1018,102.1583,11150.0
2018-07-10 10:40:00,108.47,108.62,108.46,108.52,9668.0,102.1866,102.3279,102.1771,102.2337,9668.0
2018-07-10 10:45:00,108.53,108.54,108.24,108.3,7912.0,102.2431,102.2525,101.9699,102.0264,7912.0
2018-07-10 10:50:00,108.32,108.62,108.32,108.62,8769.0,102.0452,102.3279,102.0452,102.3279,8769.0
2018-07-10 10:55:00,108.6,108.61,108.54,108.56,6400.0,102.309,102.3185,102.2525,102.2713,6400.0
2018-07-10 11:00:00,108.58,108.65,108.58,108.58,5975.0,102.2902,102.3561,102.2902,102.2902,5975.0
2018-07-10 11:05:00,108.58,108.67,108.56,108.66,5336.0,102.2902,102.375,102.2713,102.3656,5336.0
2018-07-10 11:10:00,108.65,108.65,108.45,108.45,2900.0,102.3561,102.3561,102.1677,102.1677,2900.0
2018-07-10 11:15:00,108.46,108.57,108.42,108.48,7926.0,102.1771,102.2808,102.1395,102.196,7926.0
2018-07-10 11:20:00,108.47,108.48,108.19,108.22,3312.0,102.1866,102.196,101.9228,101.951,3312.0
2018-07-10 11:25:00,108.21,108.31,108.21,108.3,6647.0,101.9416,102.0358,101.9416,102.0264,6647.0
2018-07-10 11:30:00,108.29,108.29,108.15,108.15,5832.0,102.017,102.017,101.8851,101.8851,5832.0
2018-07-10 11:35:00,108.19,108.26,108.16,108.21,6768.0,101.9228,101.9887,101.8945,101.9416,6768.0
2018-07-10 11:40:00,108.22,108.43,108.22,108.4,7600.0,101.951,102.1489,101.951,102.1206,7600.0
2018-07-10 11:45:00,108.41,108.43,108.37,108.38,9732.0,102.13,102.1489,102.0924,102.1018,9732.0
2018-07-10 11:50:00,108.38,108.38,108.33,108.34,7657.0,102.1018,102.1018,102.0547,102.0641,7657.0
2018-07-10 11:55:00,108.32,108.4,108.32,108.4,6787.0,102.0452,102.1206,102.0452,102.1206,6787.0
2018-07-10 12:00:00,108.42,108.45,108.38,108.39,7963.0,102.1395,102.1677,102.1018,102.1112,7963.0
2018-07-10 12:05:00,108.4,108.52,108.4,108.48,12252.0,102.1206,102.2337,102.1206,102.196,12252.0
2018-07-10 12:10:00,108.48,108.52,108.47,108.51,17910.0,102.196,102.2337,102.1866,102.2242,17910.0
2018-07-10 12:15:00,108.51,108.6,108.5,108.54,11680.0,102.2242,102.309,102.2148,102.2525,11680.0
2018-07-10 12:20:00,108.54,108.58,108.42,108.42,17376.0,102.2525,102.2902,102.1395,102.1395,17376.0
2018-07-10 12:25:00,108.44,108.59,108.44,108.57,11187.0,102.1583,102.2996,102.1583,102.2808,11187.0
2018-07-10 12:30:00,108.57,108.66,108.57,108.64,7392.0,102.2808,102.3656,102.2808,102.3467,7392.0
2018-07-10 12:35:00,108.64,108.68,108.6,108.62,10483.0,102.3467,102.3844,102.309,102.3279,10483.0
2018-07-10 12:40:00,108.62,108.64,108.56,108.57,10159.0,102.3279,102.3467,102.2713,102.2808,10159.0
2018-07-10 12:45:00,108.56,108.62,108.5,108.5,14927.0,102.2713,102.3279,102.2148,102.2148,14927.0
2018-07-10 12:50:00,108.49,108.57,108.49,108.57,14132.0,102.2054,102.2808,102.2054,102.2808,14132.0
2018-07-10 12:55:00,108.59,108.67,108.57,108.65,9007.0,102.2996,102.375,102.2808,102.3561,9007.0
2018-07-10 13:00:00,108.65,108.67,108.55,108.62,7039.0,102.3561,102.375,102.2619,102.3279,7039.0
2018-07-10 13:05:00,108.64,108.78,108.64,108.74,8434.0,102.3467,102.4786,102.3467,102.4409,8434.0
2018-07-10 13:10:00,108.74,108.76,108.64,108.67,7050.0,102.4409,102.4598,102.3467,102.375,7050.0
2018-07-10 13:15:00,108.67,108.68,108.63,108.65,5200.0,102.375,102.3844,102.3373,102.3561,5200.0
2018-07-10 13:20:00,108.64,108.7,108.55,108.55,6804.0,102.3467,102.4032,102.2619,102.2619,6804.0
2018-07-10 13:25:00,108.53,108.6,108.5,108.57,9087.0,102.2431,102.309,102.2148,102.2808,9087.0
2018-07-10 13:30:00,108.57,108.57,108.51,108.55,6100.0,102.2808,102.2808,102.2242,102.2619,6100.0
2018-07-10 13:35:00,108.54,108.58,108.51,108.53,6859.0,102.2525,102.2902,102.2242,102.2431,6859.0
2018-07-10 13:40:00,108.55,108.63,108.53,108.59,8701.0,102.2619,102.3373,102.2431,102.2996,8701.0
2018-07-10 13:45:00,108.61,108.63,108.55,108.63,6326.0,102.3185,102.3373,102.2619,102.3373,6326.0
2018-07-10 13:50:00,108.64,108.71,108.62,108.68,7843.0,102.3467,102.4127,102.3279,102.3844,7843.0
2018-07-10 13:55:00,108.69,108.8,108.69,108.75,9300.0,102.3938,102.4974,102.3938,102.4503,9300.0
2018-07-10 14:00:00,108.75,108.84,108.75,108.82,8701.0,102.4503,102.5351,102.4503,102.5163,8701.0
2018-07-10 14:05:00,108.82,108.82,108.61,108.64,5915.0,102.5163,102.5163,102.3185,102.3467,5915.0
2018-07-10 14:10:00,108.64,108.76,108.63,108.71,12145.0,102.3467,102.4598,102.3373,102.4127,12145.0
2018-07-10 14:15:00,108.72,108.77,108.68,108.77,12057.0,102.4221,102.4692,102.3844,102.4692,12057.0
2018-07-10 14:20:00,108.77,108.79,108.74,108.76,12334.0,102.4692,102.488,102.4409,102.4598,12334.0
2018-07-10 14:25:00,108.77,108.93,108.77,108.92,12530.0,102.4692,102.6199,102.4692,102.6105,12530.0
2018-07-10 14:30:00,108.93,109.03,108.93,108.96,13960.0,102.6199,102.7141,102.6199,102.6482,13960.0
2018-07-10 14:35:00,108.97,109.11,108.97,109.08,15791.0,102.6576,102.7895,102.6576,102.7612,15791.0
2018-07-10 14:40:00,109.08,109.22,109.07,109.12,17763.0,102.7612,102.8931,102.7518,102.7989,17763.0
2018-07-10 14:45:00,109.13,109.33,109.08,109.29,17399.0,102.8083,102.9967,102.7612,102.9591,17399.0
2018-07-10 14:50:00,109.29,109.33,109.23,109.24,12960.0,102.9591,102.9967,102.9025,102.912,12960.0
2018-07-10 14:55:00,109.22,109.34,109.19,109.29,8885.0,102.8931,103.0062,102.8649,102.9591,8885.0
2018-07-10 15:00:00,109.29,109.31,109.18,109.2,14390.0,102.9591,102.9779,102.8554,102.8743,14390.0
2018-07-10 15:05:00,109.2,109.26,109.19,109.25,10153.0,102.8743,102.9308,102.8649,102.9214,10153.0
2018-07-10 15:10:00,109.25,109.26,109.13,109.15,12367.0,102.9214,102.9308,102.8083,102.8272,12367.0
2018-07-10 15:15:00,109.15,109.24,109.15,109.23,7071.0,102.8272,102.912,102.8272,102.9025,7071.0
2018-07-10 15:20:00,109.23,109.34,109.22,109.33,12845.0,102.9025,103.0062,102.8931,102.9967,12845.0
2018-07-10 15:25:00,109.33,109.45,109.3,109.4,14708.0,102.9967,103.1098,102.9685,103.0627,14708.0
2018-07-10 15:30:00,109.4,109.44,109.34,109.44,17154.0,103.0627,103.1004,103.0062,103.1004,17154.0
2018-07-10 15:35:00,109.45,109.45,109.36,109.42,89526.0,103.1098,103.1098,103.025,103.0815,89526.0
2018-07-10 15:40:00,109.43,109.43,109.34,109.34,18231.0,103.0909,103.0909,103.0062,103.0062,18231.0
2018-07-10 15:45:00,109.34,109.34,109.01,109.06,53644.0,103.0062,103.0062,102.6953,102.7424,53644.0
2018-07-10 15:50:00,109.05,109.18,109.04,109.15,33793.0,102.733,102.8554,102.7235,102.8272,33793.0
2018-07-10 15:55:00,109.17,109.23,109.11,109.13,65981.0,102.846,102.9025,102.7895,102.8083,65981.0
2018-07-11 09:30:00,107.69,108.28,107.6,108.28,28934.0,101.4517,102.0076,101.367,102.0076,28934.0
2018-07-11 09:35:00,108.35,108.49,108.05,108.08,14791.0,102.0735,102.2054,101.7909,101.8192,14791.0
2018-07-11 09:40:00,108.07,108.07,107.73,108.02,13424.0,101.8097,101.8097,101.4894,101.7626,13424.0
2018-07-11 09:45:00,108.03,108.08,107.66,107.75,17823.0,101.772,101.8192,101.4235,101.5083,17823.0
2018-07-11 09:50:00,107.75,107.87,107.69,107.75,14592.0,101.5083,101.6213,101.4517,101.5083,14592.0
2018-07-11 09:55:00,107.84,107.92,107.76,107.89,10985.0,101.5931,101.6684,101.5177,101.6402,10985.0
2018-07-11 10:00:00,107.91,108.27,107.91,108.15,18604.0,101.659,101.9981,101.659,101.8851,18604.0
2018-07-11 10:05:00,108.19,108.19,108.03,108.06,5120.0,101.9228,101.9228,101.772,101.8003,5120.0
2018-07-11 10:10:00,108.05,108.38,107.9,108.34,18073.0,101.7909,102.1018,101.6496,102.0641,18073.0
2018-07-11 10:15:00,108.34,108.62,108.27,108.57,27160.0,102.0641,102.3279,101.9981,102.2808,27160.0
2018-07-11 10:20:00,108.54,108.75,108.52,108.68,17341.0,102.2525,102.4503,102.2337,102.3844,17341.0
2018-07-11 10:25:00,108.69,108.79,108.61,108.66,24363.0,102.3938,102.488,102.3185,102.3656,24363.0
2018-07-11 10:30:00,108.64,108.85,108.64,108.76,22016.0,102.3467,102.5445,102.3467,102.4598,22016.0
2018-07-11 10:35:00,108.75,108.86,108.72,108.8,9417.0,102.4503,102.554,102.4221,102.4974,9417.0
2018-07-11 10:40:00,108.81,108.97,108.73,108.97,10167.0,102.5069,102.6576,102.4315,102.6576,10167.0
2018-07-11 10:45:00,108.95,109.01,108.77,108.77,14213.0,102.6388,102.6953,102.4692,102.4692,14213.0
2018-07-11 10:50:00,108.76,108.82,108.68,108.8,6707.0,102.4598,102.5163,102.3844,102.4974,6707.0
2018-07-11 10:55:00,108.79,108.79,108.64,108.74,8108.0,102.488,102.488,102.3467,102.4409,8108.0
2018-07-11 11:00:00,108.78,108.92,108.78,108.83,9401.0,102.4786,102.6105,102.4786,102.5257,9401.0
2018-07-11 11:05:00,108.85,109.2,108.85,109.19,14419.0,102.5445,102.8743,102.5445,102.8649,14419.0
2018-07-11 11:10:00,109.19,109.19,108.88,108.97,8950.0,102.8649,102.8649,102.5728,102.6576,8950.0
2018-07-11 11:15:00,108.99,109.04,108.92,108.97,8682.0,102.6764,102.7235,102.6105,102.6576,8682.0
2018-07-11 11:20:00,108.97,108.99,108.83,108.87,13767.0,102.6576,102.6764,102.5257,102.5634,13767.0
2018-07-11 11:25:00,108.88,108.88,108.71,108.72,7108.0,102.5728,102.5728,102.4127,102.4221,7108.0
2018-07-11 11:30:00,108.71,108.74,108.56,108.66,13256.0,102.4127,102.4409,102.2713,102.3656,13256.0
2018-07-11 11:35:00,108.66,108.81,108.66,108.71,7722.0,102.3656,102.5069,102.3656,102.4127,7722.0
2018-07-11 11:40:00,108.71,108.71,108.43,108.43,8509.0,102.4127,102.4127,102.1489,102.1489,8509.0
2018-07-11 11:45:00,108.43,108.57,108.39,108.53,11403.0,102.1489,102.2808,102.1112,102.2431,11403.0
2018-07-11 11:50:00,108.53,108.55,108.12,108.12,11669.0,102.2431,102.2619,101.8568,101.8568,11669.0
2018-07-11 11:55:00,108.12,108.35,108.1,108.22,9293.0,101.8568,102.0735,101.838,101.951,9293.0
2018-07-11 12:00:00,108.22,108.32,108.17,108.32,10371.0,101.951,102.0452,101.9039,102.0452,10371.0
2018-07-11 12:05:00,108.34,108.52,108.33,108.47,23309.0,102.0641,102.2337,102.0547,102.1866,23309.0
2018-07-11 12:10:00,108.49,108.59,108.42,108.58,20557.0,102.2054,102.2996,102.1395,102.2902,20557.0
2018-07-11 12:15:00,108.58,108.71,108.48,108.69,10840.0,102.2902,102.4127,102.196,102.3938,10840.0
2018-07-11 12:20:00,108.66,108.69,108.58,108.58,4244.0,102.3656,102.3938,102.2902,102.2902,4244.0
2018-07-11 12:25:00,108.62,108.62,108.51,108.54,4773.0,102.3279,102.3279,102.2242,102.2525,4773.0
2018-07-11 12:30:00,108.54,108.7,108.54,108.7,4500.0,102.2525,102.4032,102.2525,102.4032,4500.0
2018-07-11 12:35:00,108.66,108.66,108.6,108.63,5062.0,102.3656,102.3656,102.309,102.3373,5062.0
2018-07-11 12:40:00,108.6,108.62,108.53,108.53,5071.0,102.309,102.3279,102.2431,102.2431,5071.0
2018-07-11 12:45:00,108.49,108.57,108.44,108.53,5208.0,102.2054,102.2808,102.1583,102.2431,5208.0
2018-07-11 12:50:00,108.53,108.59,108.47,108.48,24870.0,102.2431,102.2996,102.1866,102.196,24870.0
2018-07-11 12:55:00,108.48,108.51,108.35,108.39,11500.0,102.196,102.2242,102.0735,102.1112,11500.0
2018-07-11 13:00:00,108.39,108.43,108.38,108.43,7668.0,102.1112,102.1489,102.1018,102.1489,7668.0
2018-07-11 13:05:00,108.42,108.45,108.36,108.36,8480.0,102.1395,102.1677,102.0829,102.0829,8480.0
2018-07-11 13:10:00,108.36,108.4,108.36,108.39,4799.0,102.0829,102.1206,102.0829,102.1112,4799.0
2018-07-11 13:15:00,108.37,108.38,108.29,108.34,3300.0,102.0924,102.1018,102.017,102.0641,3300.0
2018-07-11 13:20:00,108.31,108.5,108.31,108.44,7389.0,102.0358,102.2148,102.0358,102.1583,7389.0
2018-07-11 13:25:00,108.44,108.56,108.44,108.56,10424.0,102.1583,102.2713,102.1583,102.2713,10424.0
2018-07-11 13:30:00,108.53,108.71,108.52,108.66,9798.0,102.2431,102.4127,102.2337,102.3656,9798.0
2018-07-11 13:35:00,108.65,108.65,108.49,108.49,3421.0,102.3561,102.3561,102.2054,102.2054,3421.0
2018-07-11 13:40:00,108.51,108.51,108.43,108.51,13359.0,102.2242,102.2242,102.1489,102.2242,13359.0
2018-07-11 13:45:00,108.48,108.54,108.31,108.31,34369.0,102.196,102.2525,102.0358,102.0358,34369.0
2018-07-11 13:50:00,108.31,108.31,108.21,108.23,6570.0,102.0358,102.0358,101.9416,101.9605,6570.0
2018-07-11 13:55:00,108.24,108.28,108.23,108.26,6432.0,101.9699,102.0076,101.9605,101.9887,6432.0
2018-07-11 14:00:00,108.27,108.39,108.26,108.32,7050.0,101.9981,102.1112,101.9887,102.0452,7050.0
2018-07-11 14:05:00,108.34,108.42,108.33,108.39,5054.0,102.0641,102.1395,102.0547,102.1112,5054.0
2018-07-11 14:10:00,108.39,108.39,108.26,108.32,9034.0,102.1112,102.1112,101.9887,102.0452,9034.0
2018-07-11 14:15:00,108.31,108.48,108.29,108.42,12042.0,102.0358,102.196,102.017,102.1395,12042.0
2018-07-11 14:20:00,108.44,108.51,108.38,108.49,11011.0,102.1583,102.2242,102.1018,102.2054,11011.0
2018-07-11 14:25:00,108.49,108.62,108.49,108.6,16772.0,102.2054,102.3279,102.2054,102.309,16772.0
2018-07-11 14:30:00,108.61,108.76,108.6,108.74,12727.0,102.3185,102.4598,102.309,102.4409,12727.0
2018-07-11 14:35:00,108.74,108.8,108.72,108.8,11055.0,102.4409,102.4974,102.4221,102.4974,11055.0
2018-07-11 14:40:00,108.8,108.83,108.72,108.83,10650.0,102.4974,102.5257,102.4221,102.5257,10650.0
2018-07-11 14:45:00,108.83,108.94,108.8,108.94,13023.0,102.5257,102.6293,102.4974,102.6293,13023.0
2018-07-11 14:50:00,108.95,109.15,108.94,109.04,35725.0,102.6388,102.8272,102.6293,102.7235,35725.0
2018-07-11 14:55:00,109.04,109.08,108.93,109.07,16972.0,102.7235,102.7612,102.6199,102.7518,16972.0
2018-07-11 15:00:00,109.03,109.17,109.01,109.1,24344.0,102.7141,102.846,102.6953,102.7801,24344.0
2018-07-11 15:05:00,109.12,109.23,109.08,109.22,23120.0,102.7989,102.9025,102.7612,102.8931,23120.0
2018-07-11 15:10:00,109.21,109.26,109.11,109.17,19519.0,102.8837,102.9308,102.7895,102.846,19519.0
2018-07-11 15:15:00,109.17,109.2,109.08,109.13,20977.0,102.846,102.8743,102.7612,102.8083,20977.0
2018-07-11 15:20:00,109.14,109.17,109.06,109.13,17613.0,102.8177,102.846,102.7424,102.8083,17613.0
2018-07-11 15:25:00,109.13,109.27,109.1,109.27,15902.0,102.8083,102.9402,102.7801,102.9402,15902.0
2018-07-11 15:30:00,109.25,109.41,109.24,109.35,26001.0,102.9214,103.0721,102.912,103.0156,26001.0
2018-07-11 15:35:00,109.39,109.45,109.36,109.44,25262.0,103.0533,103.1098,103.025,103.1004,25262.0
2018-07-11 15:40:00,109.41,109.41,109.27,109.28,24625.0,103.0721,103.0721,102.9402,102.9496,24625.0
2018-07-11 15:45:00,109.27,109.43,109.23,109.23,40837.0,102.9402,103.0909,102.9025,102.9025,40837.0
2018-07-11 15:50:00,109.22,109.27,109.14,109.25,39350.0,102.8931,102.9402,102.8177,102.9214,39350.0
2018-07-11 15:55:00,109.26,109.36,109.22,109.24,87561.0,102.9308,103.025,102.8931,102.912,87561.0
2018-07-12 09:30:00,109.69,110.13,109.35,109.95,29865.0,103.3359,103.7504,103.0156,103.5808,29865.0
2018-07-12 09:35:00,109.91,110.13,109.76,109.88,16604.0,103.5431,103.7504,103.4018,103.5149,16604.0
2018-07-12 09:40:00,109.88,109.93,109.61,109.68,12170.0,103.5149,103.562,103.2605,103.3265,12170.0
2018-07-12 09:45:00,109.71,109.94,109.44,109.62,14569.0,103.3547,103.5714,103.1004,103.2699,14569.0
2018-07-12 09:50:00,109.7,110.07,109.63,110.03,28565.0,103.3453,103.6939,103.2794,103.6562,28565.0
2018-07-12 09:55:00,110.0,110.13,109.72,110.06,14095.0,103.6279,103.7504,103.3642,103.6845,14095.0
2018-07-12 10:00:00,110.05,110.09,109.96,110.05,14220.0,103.675,103.7127,103.5902,103.675,14220.0
2018-07-12 10:05:00,110.05,110.23,109.96,110.16,22016.0,103.675,103.8446,103.5902,103.7787,22016.0
2018-07-12 10:10:00,110.17,110.22,110.0,110.21,15311.0,103.7881,103.8352,103.6279,103.8258,15311.0
2018-07-12 10:15:00,110.16,110.4,110.16,110.23,17925.0,103.7787,104.0048,103.7787,103.8446,17925.0
2018-07-12 10:20:00,110.22,110.22,110.0,110.15,18704.0,103.8352,103.8352,103.6279,103.7692,18704.0
2018-07-12 10:25:00,110.15,110.54,110.13,110.5,24265.0,103.7692,104.1366,103.7504,104.099,24265.0
2018-07-12 10:30:00,110.5,110.52,110.24,110.29,11110.0,104.099,104.1178,103.854,103.9011,11110.0
2018-07-12 10:35:00,110.27,110.27,110.1,110.27,11760.0,103.8823,103.8823,103.7221,103.8823,11760.0
2018-07-12 10:40:00,110.27,110.28,110.18,110.18,6653.0,103.8823,103.8917,103.7975,103.7975,6653.0
2018-07-12 10:45:00,110.18,110.18,110.02,110.03,7258.0,103.7975,103.7975,103.6468,103.6562,7258.0
2018-07-12 10:50:00,110.05,110.19,110.05,110.13,7077.0,103.675,103.8069,103.675,103.7504,7077.0
2018-07-12 10:55:00,110.14,110.14,109.93,110.06,13938.0,103.7598,103.7598,103.562,103.6845,13938.0
2018-07-12 11:00:00,110.08,110.12,109.79,109.83,42087.0,103.7033,103.741,103.4301,103.4678,42087.0
2018-07-12 11:05:00,109.84,109.88,109.53,109.55,19926.0,103.4772,103.5149,103.1852,103.204,19926.0
2018-07-12 11:10:00,109.55,109.61,109.31,109.42,13806.0,103.204,103.2605,102.9779,103.0815,13806.0
2018-07-12 11:15:00,109.45,109.62,109.45,109.57,8557.0,103.1098,103.2699,103.1098,103.2228,8557.0
2018-07-12 11:20:00,109.6,109.62,109.39,109.44,8365.0,103.2511,103.2699,103.0533,103.1004,8365.0
2018-07-12 11:25:00,109.45,109.45,109.32,109.38,9799.0,103.1098,103.1098,102.9873,103.0438,9799.0
2018-07-12 11:30:00,109.38,109.42,109.35,109.38,7939.0,103.0438,103.0815,103.0156,103.0438,7939.0
2018-07-12 11:35:00,109.4,109.5,109.35,109.49,8534.0,103.0627,103.1569,103.0156,103.1475,8534.0
2018-07-12 11:40:00,109.48,109.53,109.48,109.51,5150.0,103.1381,103.1852,103.1381,103.1663,5150.0
2018-07-12 11:45:00,109.5,109.72,109.43,109.71,4441.0,103.1569,103.3642,103.0909,103.3547,4441.0
2018-07-12 11:50:00,109.72,109.79,109.71,109.76,6500.0,103.3642,103.4301,103.3547,103.4018,6500.0
2018-07-12 11:55:00,109.73,110.12,109.68,109.85,15952.0,103.3736,103.741,103.3265,103.4866,15952.0
2018-07-12 12:00:00,109.86,109.88,109.76,109.79,4543.0,103.496,103.5149,103.4018,103.4301,4543.0
2018-07-12 12:05:00,109.81,109.81,109.65,109.68,6166.0,103.4489,103.4489,103.2982,103.3265,6166.0
2018-07-12 12:10:00,109.69,109.72,109.65,109.67,10884.0,103.3359,103.3642,103.2982,103.317,10884.0
2018-07-12 12:15:00,109.65,109.66,109.55,109.57,4815.0,103.2982,103.3076,103.204,103.2228,4815.0
2018-07-12 12:20:00,109.58,109.65,109.56,109.59,8183.0,103.2323,103.2982,103.2134,103.2417,8183.0
2018-07-12 12:25:00,109.59,109.6,109.57,109.58,3988.0,103.2417,103.2511,103.2228,103.2323,3988.0
2018-07-12 12:30:00,109.57,109.8,109.57,109.8,11314.0,103.2228,103.4395,103.2228,103.4395,11314.0
2018-07-12 12:35:00,109.78,109.79,109.66,109.69,9900.0,103.4207,103.4301,103.3076,103.3359,9900.0
2018-07-12 12:40:00,109.65,109.65,109.45,109.52,9174.0,103.2982,103.2982,103.1098,103.1757,9174.0
2018-07-12 12:45:00,109.55,109.58,109.48,109.5,4100.0,103.204,103.2323,103.1381,103.1569,4100.0
2018-07-12 12:50:00,109.52,109.53,109.42,109.45,9214.0,103.1757,103.1852,103.0815,103.1098,9214.0
2018-07-12 12:55:00,109.46,109.51,109.44,109.49,6997.0,103.1192,103.1663,103.1004,103.1475,6997.0
2018-07-12 13:00:00,109.47,109.48,109.42,109.45,6905.0,103.1286,103.1381,103.0815,103.1098,6905.0
2018-07-12 13:05:00,109.44,109.49,109.4,109.41,10002.0,103.1004,103.1475,103.0627,103.0721,10002.0
2018-07-12 13:10:00,109.42,109.43,109.38,109.43,6678.0,103.0815,103.0909,103.0438,103.0909,6678.0
2018-07-12 13:15:00,109.45,109.52,109.43,109.52,11205.0,103.1098,103.1757,103.0909,103.1757,11205.0
2018-07-12 13:20:00,109.49,109.52,109.32,109.33,4201.0,103.1475,103.1757,102.9873,102.9967,4201.0
2018-07-12 13:25:00,109.35,109.36,109.22,109.26,8155.0,103.0156,103.025,102.8931,102.9308,8155.0
2018-07-12 13:30:00,109.25,109.26,109.09,109.14,5600.0,102.9214,102.9308,102.7706,102.8177,5600.0
2018-07-12 13:35:00,109.13,109.35,109.13,109.29,22051.0,102.8083,103.0156,102.8083,102.9591,22051.0
2018-07-12 13:40:00,109.29,109.3,109.21,109.24,5602.0,102.9591,102.9685,102.8837,102.912,5602.0
2018-07-12 13:45:00,109.25,109.27,109.19,109.2,4200.0,102.9214,102.9402,102.8649,102.8743,4200.0
2018-07-12 13:50:00,109.21,109.21,109.07,109.2,8995.0,102.8837,102.8837,102.7518,102.8743,8995.0
2018-07-12 13:55:00,109.2,109.41,109.19,109.3,18026.0,102.8743,103.0721,102.8649,102.9685,18026.0
2018-07-12 14:00:00,109.28,109.37,109.25,109.28,5223.0,102.9496,103.0344,102.9214,102.9496,5223.0
2018-07-12 14:05:00,109.29,109.29,109.22,109.23,4399.0,102.9591,102.9591,102.8931,102.9025,4399.0
2018-07-12 14:10:00,109.23,109.24,109.18,109.18,9842.0,102.9025,102.912,102.8554,102.8554,9842.0
2018-07-12 14:15:00,109.19,109.22,109.16,109.17,9659.0,102.8649,102.8931,102.8366,102.846,9659.0
2018-07-12 14:20:00,109.19,109.29,109.19,109.26,10222.0,102.8649,102.9591,102.8649,102.9308,10222.0
2018-07-12 14:25:00,109.25,109.32,109.24,109.28,7543.0,102.9214,102.9873,102.912,102.9496,7543.0
2018-07-12 14:30:00,109.27,109.29,109.21,109.24,22526.0,102.9402,102.9591,102.8837,102.912,22526.0
2018-07-12 14:35:00,109.25,109.26,109.19,109.23,13457.0,102.9214,102.9308,102.8649,102.9025,13457.0
2018-07-12 14:40:00,109.24,109.26,109.16,109.18,6165.0,102.912,102.9308,102.8366,102.8554,6165.0
2018-07-12 14:45:00,109.19,109.23,109.15,109.17,10103.0,102.8649,102.9025,102.8272,102.846,10103.0
2018-07-12 14:50:00,109.16,109.19,109.14,109.17,7830.0,102.8366,102.8649,102.8177,102.846,7830.0
2018-07-12 14:55:00,109.16,109.16,109.0,109.07,12513.0,102.8366,102.8366,102.6859,102.7518,12513.0
2018-07-12 15:00:00,109.07,109.12,109.05,109.06,12409.0,102.7518,102.7989,102.733,102.7424,12409.0
2018-07-12 15:05:00,109.07,109.13,109.04,109.04,11817.0,102.7518,102.8083,102.7235,102.7235,11817.0
2018-07-12 15:10:00,109.03,109.03,108.83,108.87,29211.0,102.7141,102.7141,102.5257,102.5634,29211.0
2018-07-12 15:15:00,108.87,108.93,108.74,108.75,22987.0,102.5634,102.6199,102.4409,102.4503,22987.0
2018-07-12 15:20:00,108.75,108.79,108.66,108.7,29864.0,102.4503,102.488,102.3656,102.4032,29864.0
2018-07-12 15:25:00,108.71,109.1,108.7,109.04,15390.0,102.4127,102.7801,102.4032,102.7235,15390.0
2018-07-12 15:30:00,109.03,109.03,108.87,108.92,33944.0,102.7141,102.7141,102.5634,102.6105,33944.0
2018-07-12 15:35:00,108.91,108.97,108.9,108.91,18786.0,102.6011,102.6576,102.5917,102.6011,18786.0
2018-07-12 15:40:00,108.91,108.96,108.83,108.86,28564.0,102.6011,102.6482,102.5257,102.554,28564.0
2018-07-12 15:45:00,108.86,108.89,108.71,108.79,46612.0,102.554,102.5822,102.4127,102.488,46612.0
2018-07-12 15:50:00,108.79,108.86,108.74,108.77,33499.0,102.488,102.554,102.4409,102.4692,33499.0
2018-07-12 15:55:00,108.78,108.92,108.78,108.91,62453.0,102.4786,102.6105,102.4786,102.6011,62453.0
2018-07-13 09:30:00,109.21,109.23,108.78,109.05,21647.0,102.8837,102.9025,102.4786,102.733,21647.0
2018-07-13 09:35:00,109.05,109.47,109.04,109.23,5869.0,102.733,103.1286,102.7235,102.9025,5869.0
2018-07-13 09:40:00,108.99,109.35,108.93,109.28,9802.0,102.6764,103.0156,102.6199,102.9496,9802.0
2018-07-13 09:45:00,109.3,109.49,109.14,109.31,11952.0,102.9685,103.1475,102.8177,102.9779,11952.0
2018-07-13 09:50:00,109.26,109.29,109.15,109.25,9900.0,102.9308,102.9591,102.8272,102.9214,9900.0
2018-07-13 09:55:00,109.2,109.82,109.07,109.82,21064.0,102.8743,103.4584,102.7518,103.4584,21064.0
2018-07-13 10:00:00,109.7,110.3,109.68,109.99,50784.0,103.3453,103.9106,103.3265,103.6185,50784.0
2018-07-13 10:05:00,109.97,110.03,109.49,109.6,9644.0,103.5997,103.6562,103.1475,103.2511,9644.0
2018-07-13 10:10:00,109.51,109.72,109.35,109.54,12913.0,103.1663,103.3642,103.0156,103.1946,12913.0
2018-07-13 10:15:00,109.49,109.56,109.3,109.39,25262.0,103.1475,103.2134,102.9685,103.0533,25262.0
2018-07-13 10:20:00,109.39,109.4,109.12,109.14,34449.0,103.0533,103.0627,102.7989,102.8177,34449.0
2018-07-13 10:25:00,109.21,109.21,108.9,109.0,28600.0,102.8837,102.8837,102.5917,102.6859,28600.0
2018-07-13 10:30:00,109.05,109.38,109.05,109.08,11148.0,102.733,103.0438,102.733,102.7612,11148.0
2018-07-13 10:35:00,109.11,109.16,108.91,108.91,10523.0,102.7895,102.8366,102.6011,102.6011,10523.0
2018-07-13 10:40:00,108.94,108.98,108.69,108.91,17787.0,102.6293,102.667,102.3938,102.6011,17787.0
2018-07-13 10:45:00,108.91,108.91,108.6,108.62,20944.0,102.6011,102.6011,102.309,102.3279,20944.0
2018-07-13 10:50:00,108.6,108.75,108.54,108.58,15776.0,102.309,102.4503,102.2525,102.2902,15776.0
2018-07-13 10:55:00,108.58,108.59,108.17,108.3,22818.0,102.2902,102.2996,101.9039,102.0264,22818.0
2018-07-13 11:00:00,108.32,108.5,108.32,108.35,16200.0,102.0452,102.2148,102.0452,102.0735,16200.0
2018-07-13 11:05:00,108.38,108.55,108.27,108.28,23815.0,102.1018,102.2619,101.9981,102.0076,23815.0
2018-07-13 11:10:00,108.26,108.32,108.05,108.05,18999.0,101.9887,102.0452,101.7909,101.7909,18999.0
2018-07-13 11:15:00,108.07,108.15,107.91,108.08,18503.0,101.8097,101.8851,101.659,101.8192,18503.0
2018-07-13 11:20:00,108.1,108.1,107.93,108.01,15891.0,101.838,101.838,101.6778,101.7532,15891.0
2018-07-13 11:25:00,107.99,108.06,107.9,107.93,6498.0,101.7344,101.8003,101.6496,101.6778,6498.0
2018-07-13 11:30:00,107.91,107.91,107.7,107.78,18602.0,101.659,101.659,101.4612,101.5365,18602.0
2018-07-13 11:35:00,107.76,107.93,107.63,107.91,14442.0,101.5177,101.6778,101.3952,101.659,14442.0
2018-07-13 11:40:00,107.91,108.02,107.75,108.02,11807.0,101.659,101.7626,101.5083,101.7626,11807.0
2018-07-13 11:45:00,108.08,108.15,107.81,107.96,13376.0,101.8192,101.8851,101.5648,101.7061,13376.0
2018-07-13 11:50:00,107.99,108.09,107.87,107.88,8272.0,101.7344,101.8286,101.6213,101.6307,8272.0
2018-07-13 11:55:00,107.88,107.88,107.78,107.84,14960.0,101.6307,101.6307,101.5365,101.5931,14960.0
2018-07-13 12:00:00,107.84,107.95,107.67,107.72,25325.0,101.5931,101.6967,101.4329,101.48,25325.0
2018-07-13 12:05:00,107.72,107.73,107.58,107.59,14723.0,101.48,101.4894,101.3481,101.3575,14723.0
2018-07-13 12:10:00,107.58,107.59,107.46,107.5,19674.0,101.3481,101.3575,101.2351,101.2728,19674.0
2018-07-13 12:15:00,107.5,107.51,107.29,107.41,19444.0,101.2728,101.2822,101.0749,101.188,19444.0
2018-07-13 12:20:00,107.39,107.4,107.31,107.32,15967.0,101.1691,101.1785,101.0938,101.1032,15967.0
2018-07-13 12:25:00,107.33,107.35,107.2,107.35,18904.0,101.1126,101.1314,100.9901,101.1314,18904.0
2018-07-13 12:30:00,107.4,107.53,107.28,107.45,14375.0,101.1785,101.301,101.0655,101.2256,14375.0
2018-07-13 12:35:00,107.48,107.66,107.47,107.64,9047.0,101.2539,101.4235,101.2445,101.4046,9047.0
2018-07-13 12:40:00,107.63,107.65,107.57,107.63,7800.0,101.3952,101.4141,101.3387,101.3952,7800.0
2018-07-13 12:45:00,107.62,107.67,107.6,107.63,9700.0,101.3858,101.4329,101.367,101.3952,9700.0
2018-07-13 12:50:00,107.63,107.71,107.52,107.66,32536.0,101.3952,101.4706,101.2916,101.4235,32536.0
2018-07-13 12:55:00,107.65,107.76,107.6,107.72,29996.0,101.4141,101.5177,101.367,101.48,29996.0
2018-07-13 13:00:00,107.69,107.7,107.63,107.66,4470.0,101.4517,101.4612,101.3952,101.4235,4470.0
2018-07-13 13:05:00,107.65,107.65,107.59,107.59,3700.0,101.4141,101.4141,101.3575,101.3575,3700.0
2018-07-13 13:10:00,107.59,107.61,107.5,107.54,14925.0,101.3575,101.3764,101.2728,101.3104,14925.0
2018-07-13 13:15:00,107.51,107.58,107.49,107.58,4900.0,101.2822,101.3481,101.2633,101.3481,4900.0
2018-07-13 13:20:00,107.59,107.61,107.53,107.61,4784.0,101.3575,101.3764,101.301,101.3764,4784.0
2018-07-13 13:25:00,107.62,107.68,107.62,107.63,5821.0,101.3858,101.4423,101.3858,101.3952,5821.0
2018-07-13 13:30:00,107.64,107.65,107.54,107.55,7100.0,101.4046,101.4141,101.3104,101.3199,7100.0
2018-07-13 13:35:00,107.54,107.54,107.5,107.5,3678.0,101.3104,101.3104,101.2728,101.2728,3678.0
2018-07-13 13:40:00,107.51,107.51,107.39,107.43,6783.0,101.2822,101.2822,101.1691,101.2068,6783.0
2018-07-13 13:45:00,107.43,107.43,107.34,107.35,9423.0,101.2068,101.2068,101.122,101.1314,9423.0
2018-07-13 13:50:00,107.37,107.51,107.37,107.5,6288.0,101.1503,101.2822,101.1503,101.2728,6288.0
2018-07-13 13:55:00,107.52,107.52,107.46,107.48,5117.0,101.2916,101.2916,101.2351,101.2539,5117.0
2018-07-13 14:00:00,107.48,107.48,107.41,107.45,11021.0,101.2539,101.2539,101.188,101.2256,11021.0
2018-07-13 14:05:00,107.45,107.53,107.45,107.51,7342.0,101.2256,101.301,101.2256,101.2822,7342.0
2018-07-13 14:10:00,107.5,107.54,107.44,107.44,13840.0,101.2728,101.3104,101.2162,101.2162,13840.0
2018-07-13 14:15:00,107.44,107.53,107.43,107.52,12113.0,101.2162,101.301,101.2068,101.2916,12113.0
2018-07-13 14:20:00,107.53,107.56,107.49,107.5,11677.0,101.301,101.3293,101.2633,101.2728,11677.0
2018-07-13 14:25:00,107.48,107.48,107.44,107.46,10897.0,101.2539,101.2539,101.2162,101.2351,10897.0
2018-07-13 14:30:00,107.45,107.53,107.41,107.46,14473.0,101.2256,101.301,101.188,101.2351,14473.0
2018-07-13 14:35:00,107.45,107.51,107.44,107.49,10541.0,101.2256,101.2822,101.2162,101.2633,10541.0
2018-07-13 14:40:00,107.5,107.56,107.48,107.54,9103.0,101.2728,101.3293,101.2539,101.3104,9103.0
2018-07-13 14:45:00,107.55,107.55,107.48,107.53,9285.0,101.3199,101.3199,101.2539,101.301,9285.0
2018-07-13 14:50:00,107.54,107.66,107.53,107.65,23352.0,101.3104,101.4235,101.301,101.4141,23352.0
2018-07-13 14:55:00,107.65,107.69,107.62,107.63,15389.0,101.4141,101.4517,101.3858,101.3952,15389.0
2018-07-13 15:00:00,107.63,107.75,107.63,107.74,7467.0,101.3952,101.5083,101.3952,101.4988,7467.0
2018-07-13 15:05:00,107.73,107.85,107.73,107.84,11527.0,101.4894,101.6025,101.4894,101.5931,11527.0
2018-07-13 15:10:00,107.83,107.92,107.82,107.85,15476.0,101.5836,101.6684,101.5742,101.6025,15476.0
2018-07-13 15:15:00,107.84,107.94,107.84,107.88,16566.0,101.5931,101.6873,101.5931,101.6307,16566.0
2018-07-13 15:20:00,107.89,107.91,107.85,107.9,16292.0,101.6402,101.659,101.6025,101.6496,16292.0
2018-07-13 15:25:00,107.9,107.9,107.85,107.86,12486.0,101.6496,101.6496,101.6025,101.6119,12486.0
2018-07-13 15:30:00,107.87,107.88,107.81,107.86,12308.0,101.6213,101.6307,101.5648,101.6119,12308.0
2018-07-13 15:35:00,107.86,107.89,107.84,107.86,12358.0,101.6119,101.6402,101.5931,101.6119,12358.0
2018-07-13 15:40:00,107.86,107.86,107.8,107.81,15765.0,101.6119,101.6119,101.5554,101.5648,15765.0
2018-07-13 15:45:00,107.8,107.83,107.76,107.81,20789.0,101.5554,101.5836,101.5177,101.5648,20789.0
2018-07-13 15:50:00,107.82,107.88,107.82,107.88,31855.0,101.5742,101.6307,101.5742,101.6307,31855.0
2018-07-13 15:55:00,107.89,108.0,107.84,107.87,80765.0,101.6402,101.7438,101.5931,101.6213,80765.0
2018-07-16 09:30:00,108.43,108.47,107.72,107.72,16789.0,102.1489,102.1866,101.48,101.48,16789.0
2018-07-16 09:35:00,107.79,108.13,107.66,107.88,19456.0,101.546,101.8663,101.4235,101.6307,19456.0
2018-07-16 09:40:00,107.78,107.79,107.64,107.79,3300.0,101.5365,101.546,101.4046,101.546,3300.0
2018-07-16 09:45:00,107.68,107.71,107.53,107.64,6939.0,101.4423,101.4706,101.301,101.4046,6939.0
2018-07-16 09:50:00,107.68,107.98,107.65,107.85,11000.0,101.4423,101.7249,101.4141,101.6025,11000.0
2018-07-16 09:55:00,107.9,107.96,107.67,107.79,29748.0,101.6496,101.7061,101.4329,101.546,29748.0
2018-07-16 10:00:00,107.83,107.96,107.78,107.96,7601.0,101.5836,101.7061,101.5365,101.7061,7601.0
2018-07-16 10:05:00,107.97,108.14,107.58,107.64,15147.0,101.7155,101.8757,101.3481,101.4046,15147.0
2018-07-16 10:10:00,107.63,107.91,107.52,107.8,19128.0,101.3952,101.659,101.2916,101.5554,19128.0
2018-07-16 10:15:00,107.79,108.08,107.78,108.01,15760.0,101.546,101.8192,101.5365,101.7532,15760.0
2018-07-16 10:20:00,107.99,108.02,107.69,107.73,4300.0,101.7344,101.7626,101.4517,101.4894,4300.0
2018-07-16 10:25:00,107.78,107.94,107.75,107.86,5482.0,101.5365,101.6873,101.5083,101.6119,5482.0
2018-07-16 10:30:00,107.91,108.24,107.88,107.97,7533.0,101.659,101.9699,101.6307,101.7155,7533.0
2018-07-16 10:35:00,107.96,108.49,107.96,108.23,11668.0,101.7061,102.2054,101.7061,101.9605,11668.0
2018-07-16 10:40:00,108.22,108.3,108.06,108.22,11191.0,101.951,102.0264,101.8003,101.951,11191.0
2018-07-16 10:45:00,108.18,108.18,108.06,108.1,5801.0,101.9134,101.9134,101.8003,101.838,5801.0
2018-07-16 10:50:00,108.04,108.22,108.04,108.13,5115.0,101.7815,101.951,101.7815,101.8663,5115.0
2018-07-16 10:55:00,108.09,108.13,108.0,108.05,6804.0,101.8286,101.8663,101.7438,101.7909,6804.0
2018-07-16 11:00:00,108.08,108.27,108.04,108.27,11009.0,101.8192,101.9981,101.7815,101.9981,11009.0
2018-07-16 11:05:00,108.25,108.28,108.14,108.16,7103.0,101.9793,102.0076,101.8757,101.8945,7103.0
2018-07-16 11:10:00,108.17,108.22,108.12,108.18,7047.0,101.9039,101.951,101.8568,101.9134,7047.0
2018-07-16 11:15:00,108.16,108.22,108.13,108.13,9490.0,101.8945,101.951,101.8663,101.8663,9490.0
2018-07-16 11:20:00,108.14,108.21,108.14,108.16,9166.0,101.8757,101.9416,101.8757,101.8945,9166.0
2018-07-16 11:25:00,108.16,108.4,108.15,108.31,23534.0,101.8945,102.1206,101.8851,102.0358,23534.0
2018-07-16 11:30:00,108.3,108.34,107.99,108.04,32271.0,102.0264,102.0641,101.7344,101.7815,32271.0
2018-07-16 11:35:00,108.03,108.11,108.03,108.07,7688.0,101.772,101.8474,101.772,101.8097,7688.0
2018-07-16 11:40:00,108.08,108.13,108.07,108.09,10685.0,101.8192,101.8663,101.8097,101.8286,10685.0
2018-07-16 11:45:00,108.07,108.5,108.02,108.5,15251.0,101.8097,102.2148,101.7626,102.2148,15251.0
2018-07-16 11:50:00,108.5,108.79,108.31,108.39,27761.0,102.2148,102.488,102.0358,102.1112,27761.0
2018-07-16 11:55:00,108.39,108.39,108.21,108.22,4000.0,102.1112,102.1112,101.9416,101.951,4000.0
2018-07-16 12:00:00,108.2,108.27,108.16,108.2,4956.0,101.9322,101.9981,101.8945,101.9322,4956.0
2018-07-16 12:05:00,108.2,108.33,108.2,108.26,4540.0,101.9322,102.0547,101.9322,101.9887,4540.0
2018-07-16 12:10:00,108.24,108.41,108.23,108.41,8407.0,101.9699,102.13,101.9605,102.13,8407.0
2018-07-16 12:15:00,108.43,108.63,108.43,108.58,9464.0,102.1489,102.3373,102.1489,102.2902,9464.0
2018-07-16 12:20:00,108.59,108.81,108.55,108.7,41813.0,102.2996,102.5069,102.2619,102.4032,41813.0
2018-07-16 12:25:00,108.67,108.71,108.59,108.59,3714.0,102.375,102.4127,102.2996,102.2996,3714.0
2018-07-16 12:30:00,108.63,108.68,108.62,108.68,4651.0,102.3373,102.3844,102.3279,102.3844,4651.0
2018-07-16 12:35:00,108.68,108.83,108.66,108.83,6472.0,102.3844,102.5257,102.3656,102.5257,6472.0
2018-07-16 12:40:00,108.81,108.93,108.8,108.91,13502.0,102.5069,102.6199,102.4974,102.6011,13502.0
2018-07-16 12:45:00,108.93,109.02,108.92,109.0,18482.0,102.6199,102.7047,102.6105,102.6859,18482.0
2018-07-16 12:50:00,108.99,108.99,108.82,108.89,7901.0,102.6764,102.6764,102.5163,102.5822,7901.0
2018-07-16 12:55:00,108.91,109.03,108.9,109.02,10116.0,102.6011,102.7141,102.5917,102.7047,10116.0
2018-07-16 13:00:00,109.01,109.02,108.96,108.98,8319.0,102.6953,102.7047,102.6482,102.667,8319.0
2018-07-16 13:05:00,108.99,109.01,108.98,109.01,6185.0,102.6764,102.6953,102.667,102.6953,6185.0
2018-07-16 13:10:00,109.01,109.03,108.93,108.99,11876.0,102.6953,102.7141,102.6199,102.6764,11876.0
2018-07-16 13:15:00,108.99,109.01,108.86,109.0,12761.0,102.6764,102.6953,102.554,102.6859,12761.0
2018-07-16 13:20:00,109.0,109.01,108.92,108.95,5601.0,102.6859,102.6953,102.6105,102.6388,5601.0
2018-07-16 13:25:00,108.97,108.98,108.89,108.9,6927.0,102.6576,102.667,102.5822,102.5917,6927.0
2018-07-16 13:30:00,108.9,108.91,108.84,108.89,19492.0,102.5917,102.6011,102.5351,102.5822,19492.0
2018-07-16 13:35:00,108.89,108.93,108.86,108.91,7974.0,102.5822,102.6199,102.554,102.6011,7974.0
2018-07-16 13:40:00,108.9,108.93,108.8,108.8,5667.0,102.5917,102.6199,102.4974,102.4974,5667.0
2018-07-16 13:45:00,108.77,108.84,108.77,108.82,3212.0,102.4692,102.5351,102.4692,102.5163,3212.0
2018-07-16 13:50:00,108.82,108.83,108.78,108.82,4440.0,102.5163,102.5257,102.4786,102.5163,4440.0
2018-07-16 13:55:00,108.8,108.84,108.66,108.76,13714.0,102.4974,102.5351,102.3656,102.4598,13714.0
2018-07-16 14:00:00,108.77,108.79,108.73,108.76,2353.0,102.4692,102.488,102.4315,102.4598,2353.0
2018-07-16 14:05:00,108.74,108.78,108.73,108.74,7794.0,102.4409,102.4786,102.4315,102.4409,7794.0
2018-07-16 14:10:00,108.75,108.76,108.66,108.68,5033.0,102.4503,102.4598,102.3656,102.3844,5033.0
2018-07-16 14:15:00,108.65,108.68,108.65,108.66,4939.0,102.3561,102.3844,102.3561,102.3656,4939.0
2018-07-16 14:20:00,108.66,108.71,108.58,108.58,12076.0,102.3656,102.4127,102.2902,102.2902,12076.0
2018-07-16 14:25:00,108.59,108.68,108.59,108.62,8523.0,102.2996,102.3844,102.2996,102.3279,8523.0
2018-07-16 14:30:00,108.6,108.6,108.47,108.47,7052.0,102.309,102.309,102.1866,102.1866,7052.0
2018-07-16 14:35:00,108.49,108.52,108.46,108.46,6448.0,102.2054,102.2337,102.1771,102.1771,6448.0
2018-07-16 14:40:00,108.46,108.46,108.39,108.45,6307.0,102.1771,102.1771,102.1112,102.1677,6307.0
2018-07-16 14:45:00,108.46,108.59,108.46,108.55,10293.0,102.1771,102.2996,102.1771,102.2619,10293.0
2018-07-16 14:50:00,108.57,108.6,108.45,108.48,6290.0,102.2808,102.309,102.1677,102.196,6290.0
2018-07-16 14:55:00,108.5,108.53,108.48,108.52,3200.0,102.2148,102.2431,102.196,102.2337,3200.0
2018-07-16 15:00:00,108.5,108.55,108.49,108.5,8723.0,102.2148,102.2619,102.2054,102.2148,8723.0
2018-07-16 15:05:00,108.51,108.61,108.51,108.61,4477.0,102.2242,102.3185,102.2242,102.3185,4477.0
2018-07-16 15:10:00,108.59,108.65,108.59,108.61,4186.0,102.2996,102.3561,102.2996,102.3185,4186.0
2018-07-16 15:15:00,108.64,108.66,108.58,108.6,8478.0,102.3467,102.3656,102.2902,102.309,8478.0
2018-07-16 15:20:00,108.59,108.61,108.5,108.5,4389.0,102.2996,102.3185,102.2148,102.2148,4389.0
2018-07-16 15:25:00,108.51,108.6,108.51,108.57,14127.0,102.2242,102.309,102.2242,102.2808,14127.0
2018-07-16 15:30:00,108.57,108.7,108.57,108.67,12421.0,102.2808,102.4032,102.2808,102.375,12421.0
2018-07-16 15:35:00,108.66,109.03,108.63,109.0,39320.0,102.3656,102.7141,102.3373,102.6859,39320.0
2018-07-16 15:40:00,108.98,109.16,108.79,109.13,57621.0,102.667,102.8366,102.488,102.8083,57621.0
2018-07-16 15:45:00,109.13,109.15,108.95,109.03,41420.0,102.8083,102.8272,102.6388,102.7141,41420.0
2018-07-16 15:50:00,109.03,109.16,109.02,109.13,48044.0,102.7141,102.8366,102.7047,102.8083,48044.0
2018-07-16 15:55:00,109.12,109.18,109.04,109.07,77747.0,102.7989,102.8554,102.7235,102.7518,77747.0
2018-07-17 09:30:00,108.73,109.05,108.71,108.87,22140.0,102.4315,102.733,102.4127,102.5634,22140.0
2018-07-17 09:35:00,108.92,108.94,108.46,108.46,12996.0,102.6105,102.6293,102.1771,102.1771,12996.0
2018-07-17 09:40:00,108.46,108.64,108.36,108.62,9330.0,102.1771,102.3467,102.0829,102.3279,9330.0
2018-07-17 09:45:00,108.6,109.07,108.6,109.07,9419.0,102.309,102.7518,102.309,102.7518,9419.0
2018-07-17 09:50:00,109.11,109.25,109.09,109.11,10310.0,102.7895,102.9214,102.7706,102.7895,10310.0
2018-07-17 09:55:00,109.11,109.25,109.06,109.25,8211.0,102.7895,102.9214,102.7424,102.9214,8211.0
2018-07-17 10:00:00,109.25,109.41,109.22,109.37,9136.0,102.9214,103.0721,102.8931,103.0344,9136.0
2018-07-17 10:05:00,109.41,109.45,109.34,109.36,6246.0,103.0721,103.1098,103.0062,103.025,6246.0
2018-07-17 10:10:00,109.39,109.61,109.39,109.5,16460.0,103.0533,103.2605,103.0533,103.1569,16460.0
2018-07-17 10:15:00,109.52,109.57,109.41,109.5,15155.0,103.1757,103.2228,103.0721,103.1569,15155.0
2018-07-17 10:20:00,109.56,109.71,109.5,109.7,10831.0,103.2134,103.3547,103.1569,103.3453,10831.0
2018-07-17 10:25:00,109.63,109.88,109.6,109.8,10397.0,103.2794,103.5149,103.2511,103.4395,10397.0
2018-07-17 10:30:00,109.76,109.8,109.67,109.8,6994.0,103.4018,103.4395,103.317,103.4395,6994.0
2018-07-17 10:35:00,109.76,109.76,109.59,109.6,5636.0,103.4018,103.4018,103.2417,103.2511,5636.0
2018-07-17 10:40:00,109.59,109.87,109.55,109.73,28076.0,103.2417,103.5055,103.204,103.3736,28076.0
2018-07-17 10:45:00,109.72,109.87,109.61,109.87,20323.0,103.3642,103.5055,103.2605,103.5055,20323.0
2018-07-17 10:50:00,109.88,109.92,109.68,109.88,9288.0,103.5149,103.5526,103.3265,103.5149,9288.0
2018-07-17 10:55:00,109.89,109.92,109.79,109.88,5741.0,103.5243,103.5526,103.4301,103.5149,5741.0
2018-07-17 11:00:00,109.88,110.05,109.86,110.05,14081.0,103.5149,103.675,103.496,103.675,14081.0
2018-07-17 11:05:00,110.02,110.39,110.0,110.33,34520.0,103.6468,103.9953,103.6279,103.9388,34520.0
2018-07-17 11:10:00,110.34,110.42,110.28,110.39,41660.0,103.9482,104.0236,103.8917,103.9953,41660.0
2018-07-17 11:15:00,110.39,110.42,110.31,110.31,7186.0,103.9953,104.0236,103.92,103.92,7186.0
2018-07-17 11:20:00,110.31,110.36,110.29,110.31,9667.0,103.92,103.9671,103.9011,103.92,9667.0
2018-07-17 11:25:00,110.31,110.37,110.3,110.37,4624.0,103.92,103.9765,103.9106,103.9765,4624.0
2018-07-17 11:30:00,110.34,110.39,110.3,110.39,6426.0,103.9482,103.9953,103.9106,103.9953,6426.0
2018-07-17 11:35:00,110.36,110.38,110.3,110.32,5240.0,103.9671,103.9859,103.9106,103.9294,5240.0
2018-07-17 11:40:00,110.31,110.31,110.18,110.18,10370.0,103.92,103.92,103.7975,103.7975,10370.0
2018-07-17 11:45:00,110.14,110.15,109.77,109.78,6016.0,103.7598,103.7692,103.4113,103.4207,6016.0
2018-07-17 11:50:00,109.79,109.95,109.78,109.95,5003.0,103.4301,103.5808,103.4207,103.5808,5003.0
2018-07-17 11:55:00,109.92,109.99,109.91,109.98,10850.0,103.5526,103.6185,103.5431,103.6091,10850.0
2018-07-17 12:00:00,109.99,110.12,109.93,109.93,7840.0,103.6185,103.741,103.562,103.562,7840.0
2018-07-17 12:05:00,109.92,109.95,109.7,109.7,3265.0,103.5526,103.5808,103.3453,103.3453,3265.0
2018-07-17 12:10:00,109.74,109.77,109.64,109.69,4908.0,103.383,103.4113,103.2888,103.3359,4908.0
2018-07-17 12:15:00,109.65,109.82,109.64,109.82,5085.0,103.2982,103.4584,103.2888,103.4584,5085.0
2018-07-17 12:20:00,109.83,109.87,109.83,109.85,3600.0,103.4678,103.5055,103.4678,103.4866,3600.0
2018-07-17 12:25:00,109.84,109.84,109.69,109.69,1500.0,103.4772,103.4772,103.3359,103.3359,1500.0
2018-07-17 12:30:00,109.67,109.69,109.54,109.54,9312.0,103.317,103.3359,103.1946,103.1946,9312.0
2018-07-17 12:35:00,109.57,109.58,109.49,109.49,5935.0,103.2228,103.2323,103.1475,103.1475,5935.0
2018-07-17 12:40:00,109.49,109.6,109.47,109.53,4826.0,103.1475,103.2511,103.1286,103.1852,4826.0
2018-07-17 12:45:00,109.54,109.56,109.5,109.53,2400.0,103.1946,103.2134,103.1569,103.1852,2400.0
2018-07-17 12:50:00,109.55,109.58,109.53,109.54,3592.0,103.204,103.2323,103.1852,103.1946,3592.0
2018-07-17 12:55:00,109.56,109.67,109.56,109.67,3438.0,103.2134,103.317,103.2134,103.317,3438.0
2018-07-17 13:00:00,109.68,109.71,109.63,109.65,3901.0,103.3265,103.3547,103.2794,103.2982,3901.0
2018-07-17 13:05:00,109.67,109.7,109.61,109.64,6315.0,103.317,103.3453,103.2605,103.2888,6315.0
2018-07-17 13:10:00,109.64,109.71,109.64,109.7,3487.0,103.2888,103.3547,103.2888,103.3453,3487.0
2018-07-17 13:15:00,109.67,109.73,109.65,109.66,6561.0,103.317,103.3736,103.2982,103.3076,6561.0
2018-07-17 13:20:00,109.64,109.64,109.5,109.5,4120.0,103.2888,103.2888,103.1569,103.1569,4120.0
2018-07-17 13:25:00,109.53,109.53,109.47,109.49,6866.0,103.1852,103.1852,103.1286,103.1475,6866.0
2018-07-17 13:30:00,109.52,109.52,109.46,109.5,3895.0,103.1757,103.1757,103.1192,103.1569,3895.0
2018-07-17 13:35:00,109.52,109.6,109.52,109.53,4110.0,103.1757,103.2511,103.1757,103.1852,4110.0
2018-07-17 13:40:00,109.5,109.52,109.46,109.46,2199.0,103.1569,103.1757,103.1192,103.1192,2199.0
2018-07-17 13:45:00,109.5,109.6,109.5,109.56,6211.0,103.1569,103.2511,103.1569,103.2134,6211.0
2018-07-17 13:50:00,109.52,109.55,109.46,109.52,3699.0,103.1757,103.204,103.1192,103.1757,3699.0
2018-07-17 13:55:00,109.47,109.47,109.37,109.37,3455.0,103.1286,103.1286,103.0344,103.0344,3455.0
2018-07-17 14:00:00,109.42,109.43,109.26,109.3,5773.0,103.0815,103.0909,102.9308,102.9685,5773.0
2018-07-17 14:05:00,109.32,109.36,109.3,109.31,2805.0,102.9873,103.025,102.9685,102.9779,2805.0
2018-07-17 14:10:00,109.27,109.31,109.24,109.25,2201.0,102.9402,102.9779,102.912,102.9214,2201.0
2018-07-17 14:15:00,109.27,109.27,109.22,109.26,4406.0,102.9402,102.9402,102.8931,102.9308,4406.0
2018-07-17 14:20:00,109.24,109.37,109.24,109.37,4618.0,102.912,103.0344,102.912,103.0344,4618.0
2018-07-17 14:25:00,109.35,109.41,109.34,109.4,3569.0,103.0156,103.0721,103.0062,103.0627,3569.0
2018-07-17 14:30:00,109.38,109.43,109.34,109.35,5747.0,103.0438,103.0909,103.0062,103.0156,5747.0
2018-07-17 14:35:00,109.35,109.36,109.26,109.27,5807.0,103.0156,103.025,102.9308,102.9402,5807.0
2018-07-17 14:40:00,109.3,109.35,109.3,109.32,3319.0,102.9685,103.0156,102.9685,102.9873,3319.0
2018-07-17 14:45:00,109.34,109.4,109.34,109.4,11395.0,103.0062,103.0627,103.0062,103.0627,11395.0
2018-07-17 14:50:00,109.39,109.4,109.26,109.34,20775.0,103.0533,103.0627,102.9308,103.0062,20775.0
2018-07-17 14:55:00,109.34,109.43,109.32,109.37,6744.0,103.0062,103.0909,102.9873,103.0344,6744.0
2018-07-17 15:00:00,109.38,109.5,109.36,109.5,13031.0,103.0438,103.1569,103.025,103.1569,13031.0
2018-07-17 15:05:00,109.52,109.55,109.48,109.55,4014.0,103.1757,103.204,103.1381,103.204,4014.0
2018-07-17 15:10:00,109.58,109.6,109.57,109.6,5025.0,103.2323,103.2511,103.2228,103.2511,5025.0
2018-07-17 15:15:00,109.58,109.61,109.56,109.58,6897.0,103.2323,103.2605,103.2134,103.2323,6897.0
2018-07-17 15:20:00,109.59,109.59,109.52,109.55,11307.0,103.2417,103.2417,103.1757,103.204,11307.0
2018-07-17 15:25:00,109.53,109.6,109.5,109.51,12517.0,103.1852,103.2511,103.1569,103.1663,12517.0
2018-07-17 15:30:00,109.51,109.51,109.34,109.36,10652.0,103.1663,103.1663,103.0062,103.025,10652.0
2018-07-17 15:35:00,109.34,109.4,109.32,109.37,9719.0,103.0062,103.0627,102.9873,103.0344,9719.0
2018-07-17 15:40:00,109.37,109.57,109.36,109.57,11707.0,103.0344,103.2228,103.025,103.2228,11707.0
2018-07-17 15:45:00,109.53,109.61,109.44,109.56,20405.0,103.1852,103.2605,103.1004,103.2134,20405.0
2018-07-17 15:50:00,109.56,109.58,109.31,109.31,23083.0,103.2134,103.2323,102.9779,102.9779,23083.0
2018-07-17 15:55:00,109.31,109.37,109.27,109.36,64061.0,102.9779,103.0344,102.9402,103.025,64061.0
2018-07-18 09:30:00,112.75,113.88,111.04,113.72,166353.0,106.2186,107.2832,104.6077,107.1324,166353.0
2018-07-18 09:35:00,113.72,113.86,112.83,113.71,123949.0,107.1324,107.2643,106.294,107.123,123949.0
2018-07-18 09:40:00,113.63,114.37,113.23,113.92,160840.0,107.0477,107.7448,106.6708,107.3209,160840.0
2018-07-18 09:45:00,113.98,114.32,113.73,113.91,69027.0,107.3774,107.6977,107.1419,107.3114,69027.0
2018-07-18 09:50:00,113.74,114.12,113.72,113.84,29919.0,107.1513,107.5093,107.1324,107.2455,29919.0
2018-07-18 09:55:00,113.81,113.81,113.29,113.6,45205.0,107.2172,107.2172,106.7273,107.0194,45205.0
2018-07-18 10:00:00,113.6,114.0,113.54,113.65,18397.0,107.0194,107.3962,106.9629,107.0665,18397.0
2018-07-18 10:05:00,113.66,113.73,113.07,113.26,27098.0,107.0759,107.1419,106.5201,106.6991,27098.0
2018-07-18 10:10:00,113.26,113.31,112.82,112.82,19677.0,106.6991,106.7462,106.2846,106.2846,19677.0
2018-07-18 10:15:00,112.79,112.85,112.54,112.59,16209.0,106.2563,106.3128,106.0208,106.0679,16209.0
2018-07-18 10:20:00,112.54,112.54,112.16,112.16,19253.0,106.0208,106.0208,105.6628,105.6628,19253.0
2018-07-18 10:25:00,112.2,112.5,112.2,112.22,23899.0,105.7005,105.9831,105.7005,105.7193,23899.0
2018-07-18 10:30:00,112.26,112.41,112.22,112.4,56281.0,105.757,105.8983,105.7193,105.8889,56281.0
2018-07-18 10:35:00,112.33,112.5,112.23,112.48,26805.0,105.823,105.9831,105.7288,105.9643,26805.0
2018-07-18 10:40:00,112.48,112.84,112.45,112.81,13978.0,105.9643,106.3034,105.936,106.2752,13978.0
2018-07-18 10:45:00,112.82,112.94,112.66,112.82,16855.0,106.2846,106.3976,106.1338,106.2846,16855.0
2018-07-18 10:50:00,112.83,112.92,112.73,112.79,12754.0,106.294,106.3788,106.1998,106.2563,12754.0
2018-07-18 10:55:00,112.84,112.99,112.69,112.88,27808.0,106.3034,106.4447,106.1621,106.3411,27808.0
2018-07-18 11:00:00,112.87,113.05,112.84,112.93,35195.0,106.3317,106.5013,106.3034,106.3882,35195.0
2018-07-18 11:05:00,112.97,113.12,112.69,112.82,26162.0,106.4259,106.5672,106.1621,106.2846,26162.0
2018-07-18 11:10:00,112.77,112.87,112.57,112.57,22831.0,106.2375,106.3317,106.0491,106.0491,22831.0
2018-07-18 11:15:00,112.6,112.77,112.44,112.47,11810.0,106.0773,106.2375,105.9266,105.9548,11810.0
2018-07-18 11:20:00,112.5,112.6,112.5,112.55,6631.0,105.9831,106.0773,105.9831,106.0302,6631.0
2018-07-18 11:25:00,112.59,112.6,112.45,112.46,12975.0,106.0679,106.0773,105.936,105.9454,12975.0
2018-07-18 11:30:00,112.45,112.64,112.41,112.5,12403.0,105.936,106.115,105.8983,105.9831,12403.0
2018-07-18 11:35:00,112.48,112.54,112.42,112.51,13100.0,105.9643,106.0208,105.9077,105.9925,13100.0
2018-07-18 11:40:00,112.51,112.67,112.41,112.64,23462.0,105.9925,106.1433,105.8983,106.115,23462.0
2018-07-18 11:45:00,112.66,112.94,112.66,112.94,14453.0,106.1338,106.3976,106.1338,106.3976,14453.0
2018-07-18 11:50:00,112.92,113.04,112.92,112.93,18911.0,106.3788,106.4918,106.3788,106.3882,18911.0
2018-07-18 11:55:00,112.95,113.07,112.89,112.9,15294.0,106.407,106.5201,106.3505,106.3599,15294.0
2018-07-18 12:00:00,112.9,113.11,112.89,113.11,7869.0,106.3599,106.5578,106.3505,106.5578,7869.0
2018-07-18 12:05:00,113.1,113.21,113.01,113.02,20070.0,106.5484,106.652,106.4636,106.473,20070.0
2018-07-18 12:10:00,113.04,113.13,113.0,113.0,11745.0,106.4918,106.5766,106.4541,106.4541,11745.0
2018-07-18 12:15:00,113.01,113.07,113.0,113.01,12356.0,106.4636,106.5201,106.4541,106.4636,12356.0
2018-07-18 12:20:00,113.02,113.21,113.0,113.17,14130.0,106.473,106.652,106.4541,106.6143,14130.0
2018-07-18 12:25:00,113.16,113.21,113.04,113.07,7434.0,106.6049,106.652,106.4918,106.5201,7434.0
2018-07-18 12:30:00,113.07,113.07,113.0,113.07,19966.0,106.5201,106.5201,106.4541,106.5201,19966.0
2018-07-18 12:35:00,113.08,113.08,113.0,113.05,12215.0,106.5295,106.5295,106.4541,106.5013,12215.0
2018-07-18 12:40:00,113.04,113.07,113.0,113.05,7797.0,106.4918,106.5201,106.4541,106.5013,7797.0
2018-07-18 12:45:00,113.04,113.06,113.0,113.02,11342.0,106.4918,106.5107,106.4541,106.473,11342.0
2018-07-18 12:50:00,113.02,113.06,113.0,113.05,9573.0,106.473,106.5107,106.4541,106.5013,9573.0
2018-07-18 12:55:00,113.07,113.07,113.0,113.0,12942.0,106.5201,106.5201,106.4541,106.4541,12942.0
2018-07-18 13:00:00,113.02,113.05,113.0,113.01,25529.0,106.473,106.5013,106.4541,106.4636,25529.0
2018-07-18 13:05:00,113.03,113.06,113.0,113.06,11936.0,106.4824,106.5107,106.4541,106.5107,11936.0
2018-07-18 13:10:00,113.07,113.11,113.0,113.07,10111.0,106.5201,106.5578,106.4541,106.5201,10111.0
2018-07-18 13:15:00,113.07,113.08,113.01,113.02,14862.0,106.5201,106.5295,106.4636,106.473,14862.0
2018-07-18 13:20:00,113.03,113.05,113.0,113.0,21652.0,106.4824,106.5013,106.4541,106.4541,21652.0
2018-07-18 13:25:00,113.0,113.01,112.71,112.86,36112.0,106.4541,106.4636,106.1809,106.3223,36112.0
2018-07-18 13:30:00,112.84,112.86,112.72,112.74,5308.0,106.3034,106.3223,106.1904,106.2092,5308.0
2018-07-18 13:35:00,112.76,112.76,112.58,112.58,10600.0,106.228,106.228,106.0585,106.0585,10600.0
2018-07-18 13:40:00,112.59,112.61,112.56,112.6,8618.0,106.0679,106.0867,106.0396,106.0773,8618.0
2018-07-18 13:45:00,112.6,112.67,112.59,112.64,7341.0,106.0773,106.1433,106.0679,106.115,7341.0
2018-07-18 13:50:00,112.61,112.64,112.57,112.59,4600.0,106.0867,106.115,106.0491,106.0679,4600.0
2018-07-18 13:55:00,112.58,112.58,112.49,112.49,14881.0,106.0585,106.0585,105.9737,105.9737,14881.0
2018-07-18 14:00:00,112.49,112.55,112.43,112.51,12893.0,105.9737,106.0302,105.9172,105.9925,12893.0
2018-07-18 14:05:00,112.52,112.53,112.46,112.49,14097.0,106.002,106.0114,105.9454,105.9737,14097.0
2018-07-18 14:10:00,112.5,112.5,112.37,112.38,11362.0,105.9831,105.9831,105.8606,105.8701,11362.0
2018-07-18 14:15:00,112.4,112.43,112.28,112.33,27871.0,105.8889,105.9172,105.7759,105.823,27871.0
2018-07-18 14:20:00,112.34,112.4,112.32,112.33,12566.0,105.8324,105.8889,105.8135,105.823,12566.0
2018-07-18 14:25:00,112.35,112.48,112.34,112.46,10796.0,105.8418,105.9643,105.8324,105.9454,10796.0
2018-07-18 14:30:00,112.45,112.76,112.45,112.71,13183.0,105.936,106.228,105.936,106.1809,13183.0
2018-07-18 14:35:00,112.71,112.71,112.53,112.53,7613.0,106.1809,106.1809,106.0114,106.0114,7613.0
2018-07-18 14:40:00,112.52,112.53,112.39,112.49,18282.0,106.002,106.0114,105.8795,105.9737,18282.0
2018-07-18 14:45:00,112.49,112.7,112.48,112.6,9630.0,105.9737,106.1715,105.9643,106.0773,9630.0
2018-07-18 14:50:00,112.61,112.61,112.53,112.54,5870.0,106.0867,106.0867,106.0114,106.0208,5870.0
2018-07-18 14:55:00,112.53,112.57,112.48,112.55,6881.0,106.0114,106.0491,105.9643,106.0302,6881.0
2018-07-18 15:00:00,112.57,112.57,112.48,112.51,13110.0,106.0491,106.0491,105.9643,105.9925,13110.0
2018-07-18 15:05:00,112.51,112.56,112.49,112.5,4850.0,105.9925,106.0396,105.9737,105.9831,4850.0
2018-07-18 15:10:00,112.5,112.59,112.48,112.51,10355.0,105.9831,106.0679,105.9643,105.9925,10355.0
2018-07-18 15:15:00,112.5,112.57,112.49,112.51,12527.0,105.9831,106.0491,105.9737,105.9925,12527.0
2018-07-18 15:20:00,112.51,112.54,112.48,112.51,7463.0,105.9925,106.0208,105.9643,105.9925,7463.0
2018-07-18 15:25:00,112.51,112.54,112.46,112.54,16900.0,105.9925,106.0208,105.9454,106.0208,16900.0
2018-07-18 15:30:00,112.54,112.56,112.47,112.53,19562.0,106.0208,106.0396,105.9548,106.0114,19562.0
2018-07-18 15:35:00,112.52,112.59,112.5,112.58,24263.0,106.002,106.0679,105.9831,106.0585,24263.0
2018-07-18 15:40:00,112.58,112.7,112.57,112.65,61229.0,106.0585,106.1715,106.0491,106.1244,61229.0
2018-07-18 15:45:00,112.66,112.97,112.65,112.83,69359.0,106.1338,106.4259,106.1244,106.294,69359.0
2018-07-18 15:50:00,112.81,112.95,112.81,112.88,69566.0,106.2752,106.407,106.2752,106.3411,69566.0
2018-07-18 15:55:00,112.89,112.98,112.79,112.83,118511.0,106.3505,106.4353,106.2563,106.294,118511.0
2018-07-19 09:30:00,112.51,113.0,112.35,112.68,48538.0,105.9925,106.4541,105.8418,106.1527,48538.0
2018-07-19 09:35:00,112.57,112.83,112.43,112.83,9753.0,106.0491,106.294,105.9172,106.294,9753.0
2018-07-19 09:40:00,112.84,112.84,112.21,112.46,31816.0,106.3034,106.3034,105.7099,105.9454,31816.0
2018-07-19 09:45:00,112.55,112.55,112.29,112.34,6260.0,106.0302,106.0302,105.7853,105.8324,6260.0
2018-07-19 09:50:00,112.26,112.26,111.72,111.94,13181.0,105.757,105.757,105.2483,105.4556,13181.0
2018-07-19 09:55:00,111.99,112.24,111.84,112.18,20296.0,105.5027,105.7382,105.3613,105.6816,20296.0
2018-07-19 10:00:00,112.13,112.38,112.13,112.35,7948.0,105.6345,105.8701,105.6345,105.8418,7948.0
2018-07-19 10:05:00,112.33,112.41,112.22,112.39,9708.0,105.823,105.8983,105.7193,105.8795,9708.0
2018-07-19 10:10:00,112.4,112.4,111.95,112.33,26323.0,105.8889,105.8889,105.465,105.823,26323.0
2018-07-19 10:15:00,112.32,112.35,112.19,112.29,26712.0,105.8135,105.8418,105.6911,105.7853,26712.0
2018-07-19 10:20:00,112.25,112.3,112.06,112.06,13274.0,105.7476,105.7947,105.5686,105.5686,13274.0
2018-07-19 10:25:00,112.07,112.21,112.0,112.03,21407.0,105.578,105.7099,105.5121,105.5403,21407.0
2018-07-19 10:30:00,112.01,112.04,111.84,111.91,9909.0,105.5215,105.5498,105.3613,105.4273,9909.0
2018-07-19 10:35:00,111.83,111.89,111.59,111.81,10751.0,105.3519,105.4084,105.1258,105.3331,10751.0
2018-07-19 10:40:00,111.82,111.91,111.5,111.5,19432.0,105.3425,105.4273,105.041,105.041,19432.0
2018-07-19 10:45:00,111.53,111.71,111.49,111.71,14884.0,105.0693,105.2389,105.0316,105.2389,14884.0
2018-07-19 10:50:00,111.73,112.25,111.66,112.21,66683.0,105.2577,105.7476,105.1918,105.7099,66683.0
2018-07-19 10:55:00,112.21,112.25,112.07,112.12,13042.0,105.7099,105.7476,105.578,105.6251,13042.0
2018-07-19 11:00:00,112.14,112.27,112.02,112.13,14559.0,105.644,105.7664,105.5309,105.6345,14559.0
2018-07-19 11:05:00,112.14,112.4,112.14,112.35,10414.0,105.644,105.8889,105.644,105.8418,10414.0
2018-07-19 11:10:00,112.33,112.33,112.11,112.32,9958.0,105.823,105.823,105.6157,105.8135,9958.0
2018-07-19 11:15:00,112.28,112.4,112.24,112.26,11408.0,105.7759,105.8889,105.7382,105.757,11408.0
2018-07-19 11:20:00,112.23,112.24,112.07,112.12,7087.0,105.7288,105.7382,105.578,105.6251,7087.0
2018-07-19 11:25:00,112.08,112.14,112.07,112.09,6401.0,105.5874,105.644,105.578,105.5969,6401.0
2018-07-19 11:30:00,112.13,112.4,112.13,112.4,7533.0,105.6345,105.8889,105.6345,105.8889,7533.0
2018-07-19 11:35:00,112.4,112.5,112.4,112.47,16688.0,105.8889,105.9831,105.8889,105.9548,16688.0
2018-07-19 11:40:00,112.46,112.55,112.39,112.55,4891.0,105.9454,106.0302,105.8795,106.0302,4891.0
2018-07-19 11:45:00,112.57,112.57,112.42,112.48,10273.0,106.0491,106.0491,105.9077,105.9643,10273.0
2018-07-19 11:50:00,112.51,112.53,112.45,112.45,4151.0,105.9925,106.0114,105.936,105.936,4151.0
2018-07-19 11:55:00,112.44,112.44,112.33,112.39,5728.0,105.9266,105.9266,105.823,105.8795,5728.0
2018-07-19 12:00:00,112.43,112.65,112.1,112.1,64530.0,105.9172,106.1244,105.6063,105.6063,64530.0
2018-07-19 12:05:00,112.13,112.23,112.05,112.08,8377.0,105.6345,105.7288,105.5592,105.5874,8377.0
2018-07-19 12:10:00,112.05,112.1,111.94,111.99,10989.0,105.5592,105.6063,105.4556,105.5027,10989.0
2018-07-19 12:15:00,112.0,112.01,111.91,111.91,2428.0,105.5121,105.5215,105.4273,105.4273,2428.0
2018-07-19 12:20:00,111.93,111.93,111.74,111.78,5418.0,105.4461,105.4461,105.2671,105.3048,5418.0
2018-07-19 12:25:00,111.81,111.81,111.73,111.73,3008.0,105.3331,105.3331,105.2577,105.2577,3008.0
2018-07-19 12:30:00,111.73,111.84,111.73,111.79,3328.0,105.2577,105.3613,105.2577,105.3142,3328.0
2018-07-19 12:35:00,111.8,111.98,111.8,111.91,6268.0,105.3237,105.4932,105.3237,105.4273,6268.0
2018-07-19 12:40:00,111.88,111.88,111.78,111.78,7096.0,105.399,105.399,105.3048,105.3048,7096.0
2018-07-19 12:45:00,111.76,111.91,111.74,111.9,11096.0,105.286,105.4273,105.2671,105.4179,11096.0
2018-07-19 12:50:00,111.9,111.96,111.89,111.96,3320.0,105.4179,105.4744,105.4084,105.4744,3320.0
2018-07-19 12:55:00,111.95,111.99,111.88,111.88,4449.0,105.465,105.5027,105.399,105.399,4449.0
2018-07-19 13:00:00,111.88,112.08,111.75,111.82,9843.0,105.399,105.5874,105.2766,105.3425,9843.0
2018-07-19 13:05:00,111.78,111.98,111.75,111.84,3700.0,105.3048,105.4932,105.2766,105.3613,3700.0
2018-07-19 13:10:00,111.86,111.86,111.77,111.77,2300.0,105.3802,105.3802,105.2954,105.2954,2300.0
2018-07-19 13:15:00,111.77,111.93,111.77,111.9,3700.0,105.2954,105.4461,105.2954,105.4179,3700.0
2018-07-19 13:20:00,111.93,112.05,111.92,112.01,5526.0,105.4461,105.5592,105.4367,105.5215,5526.0
2018-07-19 13:25:00,111.99,112.01,111.9,111.9,8216.0,105.5027,105.5215,105.4179,105.4179,8216.0
2018-07-19 13:30:00,111.91,111.94,111.86,111.86,2734.0,105.4273,105.4556,105.3802,105.3802,2734.0
2018-07-19 13:35:00,111.91,111.99,111.91,111.94,2923.0,105.4273,105.5027,105.4273,105.4556,2923.0
2018-07-19 13:40:00,111.96,112.02,111.93,111.97,6381.0,105.4744,105.5309,105.4461,105.4838,6381.0
2018-07-19 13:45:00,111.95,111.96,111.9,111.9,2536.0,105.465,105.4744,105.4179,105.4179,2536.0
2018-07-19 13:50:00,111.85,111.89,111.81,111.85,4326.0,105.3708,105.4084,105.3331,105.3708,4326.0
2018-07-19 13:55:00,111.85,111.94,111.83,111.91,5070.0,105.3708,105.4556,105.3519,105.4273,5070.0
2018-07-19 14:00:00,111.92,111.98,111.92,111.95,4287.0,105.4367,105.4932,105.4367,105.465,4287.0
2018-07-19 14:05:00,111.91,111.94,111.89,111.93,3064.0,105.4273,105.4556,105.4084,105.4461,3064.0
2018-07-19 14:10:00,111.91,111.91,111.76,111.76,11050.0,105.4273,105.4273,105.286,105.286,11050.0
2018-07-19 14:15:00,111.78,111.82,111.77,111.82,6979.0,105.3048,105.3425,105.2954,105.3425,6979.0
2018-07-19 14:20:00,111.84,111.88,111.81,111.88,5000.0,105.3613,105.399,105.3331,105.399,5000.0
2018-07-19 14:25:00,111.88,111.88,111.79,111.84,5614.0,105.399,105.399,105.3142,105.3613,5614.0
2018-07-19 14:30:00,111.85,111.86,111.77,111.81,3697.0,105.3708,105.3802,105.2954,105.3331,3697.0
2018-07-19 14:35:00,111.79,111.8,111.59,111.7,12577.0,105.3142,105.3237,105.1258,105.2295,12577.0
2018-07-19 14:40:00,111.69,111.71,111.64,111.71,15750.0,105.22,105.2389,105.1729,105.2389,15750.0
2018-07-19 14:45:00,111.69,111.69,111.57,111.6,10979.0,105.22,105.22,105.107,105.1352,10979.0
2018-07-19 14:50:00,111.61,111.7,111.58,111.7,5388.0,105.1447,105.2295,105.1164,105.2295,5388.0
2018-07-19 14:55:00,111.67,111.69,111.5,111.52,20877.0,105.2012,105.22,105.041,105.0599,20877.0
2018-07-19 15:00:00,111.55,111.85,111.55,111.85,6285.0,105.0881,105.3708,105.0881,105.3708,6285.0
2018-07-19 15:05:00,111.83,111.83,111.77,111.77,8084.0,105.3519,105.3519,105.2954,105.2954,8084.0
2018-07-19 15:10:00,111.77,111.78,111.7,111.72,4212.0,105.2954,105.3048,105.2295,105.2483,4212.0
2018-07-19 15:15:00,111.7,111.75,111.68,111.75,5362.0,105.2295,105.2766,105.2106,105.2766,5362.0
2018-07-19 15:20:00,111.75,111.77,111.72,111.77,5833.0,105.2766,105.2954,105.2483,105.2954,5833.0
2018-07-19 15:25:00,111.75,111.75,111.56,111.56,12401.0,105.2766,105.2766,105.0976,105.0976,12401.0
2018-07-19 15:30:00,111.56,111.62,111.51,111.55,10021.0,105.0976,105.1541,105.0505,105.0881,10021.0
2018-07-19 15:35:00,111.55,111.62,111.5,111.58,14730.0,105.0881,105.1541,105.041,105.1164,14730.0
2018-07-19 15:40:00,111.57,111.59,111.46,111.46,21951.0,105.107,105.1258,105.0034,105.0034,21951.0
2018-07-19 15:45:00,111.45,111.46,111.35,111.42,23671.0,104.9939,105.0034,104.8997,104.9657,23671.0
2018-07-19 15:50:00,111.42,111.43,111.29,111.32,31647.0,104.9657,104.9751,104.8432,104.8715,31647.0
2018-07-19 15:55:00,111.34,111.51,111.34,111.47,52813.0,104.8903,105.0505,104.8903,105.0128,52813.0
2018-07-20 09:30:00,111.04,111.04,110.64,110.7,41131.0,104.6077,104.6077,104.2309,104.2874,41131.0
2018-07-20 09:35:00,110.63,110.94,110.46,110.7,8637.0,104.2214,104.5135,104.0613,104.2874,8637.0
2018-07-20 09:40:00,110.64,110.75,110.3,110.53,6443.0,104.2309,104.3345,103.9106,104.1272,6443.0
2018-07-20 09:45:00,110.64,110.78,110.48,110.53,9341.0,104.2309,104.3627,104.0801,104.1272,9341.0
2018-07-20 09:50:00,110.53,110.56,110.12,110.18,8744.0,104.1272,104.1555,103.741,103.7975,8744.0
2018-07-20 09:55:00,110.15,110.75,110.11,110.71,5180.0,103.7692,104.3345,103.7316,104.2968,5180.0
2018-07-20 10:00:00,110.7,110.7,110.44,110.5,5690.0,104.2874,104.2874,104.0424,104.099,5690.0
2018-07-20 10:05:00,110.54,110.67,110.54,110.63,4704.0,104.1366,104.2591,104.1366,104.2214,4704.0
2018-07-20 10:10:00,110.63,110.89,110.62,110.74,8183.0,104.2214,104.4664,104.212,104.3251,8183.0
2018-07-20 10:15:00,110.69,110.76,110.53,110.61,3041.0,104.278,104.3439,104.1272,104.2026,3041.0
2018-07-20 10:20:00,110.58,110.98,110.57,110.89,7573.0,104.1743,104.5512,104.1649,104.4664,7573.0
2018-07-20 10:25:00,110.94,111.19,110.92,111.19,9964.0,104.5135,104.749,104.4946,104.749,9964.0
2018-07-20 10:30:00,111.17,111.26,111.08,111.17,5700.0,104.7302,104.8149,104.6454,104.7302,5700.0
2018-07-20 10:35:00,111.2,111.26,111.15,111.17,5413.0,104.7584,104.8149,104.7113,104.7302,5413.0
2018-07-20 10:40:00,111.15,111.27,111.14,111.23,8672.0,104.7113,104.8244,104.7019,104.7867,8672.0
2018-07-20 10:45:00,111.25,111.26,111.01,111.07,3800.0,104.8055,104.8149,104.5794,104.6359,3800.0
2018-07-20 10:50:00,111.06,111.11,110.99,111.01,3555.0,104.6265,104.6736,104.5606,104.5794,3555.0
2018-07-20 10:55:00,111.0,111.07,110.97,111.07,2737.0,104.57,104.6359,104.5417,104.6359,2737.0
2018-07-20 11:00:00,111.06,111.16,111.03,111.06,6298.0,104.6265,104.7207,104.5983,104.6265,6298.0
2018-07-20 11:05:00,111.03,111.27,111.03,111.24,9989.0,104.5983,104.8244,104.5983,104.7961,9989.0
2018-07-20 11:10:00,111.26,111.38,111.23,111.35,8182.0,104.8149,104.928,104.7867,104.8997,8182.0
2018-07-20 11:15:00,111.32,111.54,111.29,111.31,9374.0,104.8715,105.0787,104.8432,104.862,9374.0
2018-07-20 11:20:00,111.32,111.36,111.19,111.23,4192.0,104.8715,104.9091,104.749,104.7867,4192.0
2018-07-20 11:25:00,111.23,111.23,111.04,111.1,5506.0,104.7867,104.7867,104.6077,104.6642,5506.0
2018-07-20 11:30:00,111.12,111.15,111.03,111.1,5636.0,104.6831,104.7113,104.5983,104.6642,5636.0
2018-07-20 11:35:00,111.09,111.26,111.06,111.18,2918.0,104.6548,104.8149,104.6265,104.7396,2918.0
2018-07-20 11:40:00,111.17,111.21,111.14,111.15,4180.0,104.7302,104.7678,104.7019,104.7113,4180.0
2018-07-20 11:45:00,111.12,111.28,111.12,111.26,7147.0,104.6831,104.8338,104.6831,104.8149,7147.0
2018-07-20 11:50:00,111.22,111.22,111.15,111.19,4130.0,104.7773,104.7773,104.7113,104.749,4130.0
2018-07-20 11:55:00,111.19,111.32,111.15,111.17,4735.0,104.749,104.8715,104.7113,104.7302,4735.0
2018-07-20 12:00:00,111.2,111.28,111.19,111.21,4200.0,104.7584,104.8338,104.749,104.7678,4200.0
2018-07-20 12:05:00,111.2,111.35,111.17,111.32,8388.0,104.7584,104.8997,104.7302,104.8715,8388.0
2018-07-20 12:10:00,111.34,111.34,111.18,111.2,3123.0,104.8903,104.8903,104.7396,104.7584,3123.0
2018-07-20 12:15:00,111.21,111.27,111.19,111.26,2000.0,104.7678,104.8244,104.749,104.8149,2000.0
2018-07-20 12:20:00,111.26,111.3,111.15,111.15,3106.0,104.8149,104.8526,104.7113,104.7113,3106.0
2018-07-20 12:25:00,111.15,111.23,111.05,111.2,7608.0,104.7113,104.7867,104.6171,104.7584,7608.0
2018-07-20 12:30:00,111.18,111.22,111.14,111.22,2314.0,104.7396,104.7773,104.7019,104.7773,2314.0
2018-07-20 12:35:00,111.22,111.23,111.16,111.16,2275.0,104.7773,104.7867,104.7207,104.7207,2275.0
2018-07-20 12:40:00,111.16,111.21,111.15,111.19,2547.0,104.7207,104.7678,104.7113,104.749,2547.0
2018-07-20 12:45:00,111.17,111.27,111.13,111.2,5500.0,104.7302,104.8244,104.6925,104.7584,5500.0
2018-07-20 12:50:00,111.21,111.27,111.18,111.24,2900.0,104.7678,104.8244,104.7396,104.7961,2900.0
2018-07-20 12:55:00,111.21,111.25,111.15,111.21,2902.0,104.7678,104.8055,104.7113,104.7678,2902.0
2018-07-20 13:00:00,111.26,111.35,111.25,111.32,6050.0,104.8149,104.8997,104.8055,104.8715,6050.0
2018-07-20 13:05:00,111.32,111.32,111.16,111.17,3454.0,104.8715,104.8715,104.7207,104.7302,3454.0
2018-07-20 13:10:00,111.18,111.28,111.17,111.25,4190.0,104.7396,104.8338,104.7302,104.8055,4190.0
2018-07-20 13:15:00,111.24,111.27,111.18,111.26,1999.0,104.7961,104.8244,104.7396,104.8149,1999.0
2018-07-20 13:20:00,111.21,111.21,111.1,111.14,2977.0,104.7678,104.7678,104.6642,104.7019,2977.0
2018-07-20 13:25:00,111.09,111.14,111.05,111.12,8290.0,104.6548,104.7019,104.6171,104.6831,8290.0
2018-07-20 13:30:00,111.11,111.18,111.11,111.17,1612.0,104.6736,104.7396,104.6736,104.7302,1612.0
2018-07-20 13:35:00,111.17,111.29,111.16,111.25,3382.0,104.7302,104.8432,104.7207,104.8055,3382.0
2018-07-20 13:40:00,111.25,111.29,111.21,111.26,3558.0,104.8055,104.8432,104.7678,104.8149,3558.0
2018-07-20 13:45:00,111.22,111.27,111.22,111.24,3519.0,104.7773,104.8244,104.7773,104.7961,3519.0
2018-07-20 13:50:00,111.26,111.31,111.25,111.25,2400.0,104.8149,104.862,104.8055,104.8055,2400.0
2018-07-20 13:55:00,111.29,111.36,111.29,111.3,4740.0,104.8432,104.9091,104.8432,104.8526,4740.0
2018-07-20 14:00:00,111.23,111.31,111.23,111.28,3800.0,104.7867,104.862,104.7867,104.8338,3800.0
2018-07-20 14:05:00,111.3,111.42,111.27,111.27,5108.0,104.8526,104.9657,104.8244,104.8244,5108.0
2018-07-20 14:10:00,111.3,111.3,111.22,111.24,3875.0,104.8526,104.8526,104.7773,104.7961,3875.0
2018-07-20 14:15:00,111.21,111.21,111.13,111.15,1618.0,104.7678,104.7678,104.6925,104.7113,1618.0
2018-07-20 14:20:00,111.16,111.16,111.05,111.07,1900.0,104.7207,104.7207,104.6171,104.6359,1900.0
2018-07-20 14:25:00,111.05,111.15,111.04,111.07,5243.0,104.6171,104.7113,104.6077,104.6359,5243.0
2018-07-20 14:30:00,111.08,111.08,111.0,111.03,7883.0,104.6454,104.6454,104.57,104.5983,7883.0
2018-07-20 14:35:00,111.03,111.03,110.84,110.91,4266.0,104.5983,104.5983,104.4193,104.4852,4266.0
2018-07-20 14:40:00,110.91,111.01,110.91,111.01,3513.0,104.4852,104.5794,104.4852,104.5794,3513.0
2018-07-20 14:45:00,110.98,111.06,110.98,111.06,2415.0,104.5512,104.6265,104.5512,104.6265,2415.0
2018-07-20 14:50:00,111.05,111.11,111.04,111.08,12555.0,104.6171,104.6736,104.6077,104.6454,12555.0
2018-07-20 14:55:00,111.02,111.06,110.98,111.02,13715.0,104.5888,104.6265,104.5512,104.5888,13715.0
2018-07-20 15:00:00,111.03,111.1,110.95,110.98,28415.0,104.5983,104.6642,104.5229,104.5512,28415.0
2018-07-20 15:05:00,111.0,111.0,110.88,110.92,6739.0,104.57,104.57,104.457,104.4946,6739.0
2018-07-20 15:10:00,110.94,110.95,110.81,110.81,7842.0,104.5135,104.5229,104.391,104.391,7842.0
2018-07-20 15:15:00,110.8,110.8,110.71,110.77,3300.0,104.3816,104.3816,104.2968,104.3533,3300.0
2018-07-20 15:20:00,110.78,110.78,110.6,110.6,6390.0,104.3627,104.3627,104.1932,104.1932,6390.0
2018-07-20 15:25:00,110.59,110.66,110.57,110.61,12439.0,104.1838,104.2497,104.1649,104.2026,12439.0
2018-07-20 15:30:00,110.62,110.73,110.6,110.72,9185.0,104.212,104.3156,104.1932,104.3062,9185.0
2018-07-20 15:35:00,110.71,110.74,110.66,110.71,19419.0,104.2968,104.3251,104.2497,104.2968,19419.0
2018-07-20 15:40:00,110.69,110.76,110.64,110.72,10012.0,104.278,104.3439,104.2309,104.3062,10012.0
2018-07-20 15:45:00,110.7,110.71,110.61,110.61,18070.0,104.2874,104.2968,104.2026,104.2026,18070.0
2018-07-20 15:50:00,110.61,110.63,110.48,110.49,52999.0,104.2026,104.2214,104.0801,104.0895,52999.0
2018-07-20 15:55:00,110.5,110.56,110.42,110.56,100197.0,104.099,104.1555,104.0236,104.1555,100197.0
2018-07-23 09:30:00,110.68,111.19,110.68,110.89,13273.0,104.2685,104.749,104.2685,104.4664,13273.0
2018-07-23 09:35:00,110.8,110.8,110.49,110.63,3996.0,104.3816,104.3816,104.0895,104.2214,3996.0
2018-07-23 09:40:00,110.56,110.65,110.43,110.62,3450.0,104.1555,104.2403,104.033,104.212,3450.0
2018-07-23 09:45:00,110.71,110.78,110.48,110.74,4673.0,104.2968,104.3627,104.0801,104.3251,4673.0
2018-07-23 09:50:00,110.73,110.84,110.64,110.64,8371.0,104.3156,104.4193,104.2309,104.2309,8371.0
2018-07-23 09:55:00,110.64,110.88,110.59,110.74,4800.0,104.2309,104.457,104.1838,104.3251,4800.0
2018-07-23 10:00:00,110.76,110.87,110.69,110.83,10186.0,104.3439,104.4475,104.278,104.4099,10186.0
2018-07-23 10:05:00,110.82,110.91,110.71,110.71,5600.0,104.4004,104.4852,104.2968,104.2968,5600.0
2018-07-23 10:10:00,110.76,110.76,110.52,110.52,6112.0,104.3439,104.3439,104.1178,104.1178,6112.0
2018-07-23 10:15:00,110.49,110.52,110.38,110.46,7406.0,104.0895,104.1178,103.9859,104.0613,7406.0
2018-07-23 10:20:00,110.47,110.47,110.29,110.31,3300.0,104.0707,104.0707,103.9011,103.92,3300.0
2018-07-23 10:25:00,110.31,110.41,110.14,110.41,7020.0,103.92,104.0142,103.7598,104.0142,7020.0
2018-07-23 10:30:00,110.41,110.41,110.3,110.36,2822.0,104.0142,104.0142,103.9106,103.9671,2822.0
2018-07-23 10:35:00,110.36,110.38,110.3,110.36,3506.0,103.9671,103.9859,103.9106,103.9671,3506.0
2018-07-23 10:40:00,110.45,110.45,110.33,110.35,4100.0,104.0519,104.0519,103.9388,103.9577,4100.0
2018-07-23 10:45:00,110.33,110.52,110.33,110.51,5738.0,103.9388,104.1178,103.9388,104.1084,5738.0
2018-07-23 10:50:00,110.52,110.56,110.45,110.54,4817.0,104.1178,104.1555,104.0519,104.1366,4817.0
2018-07-23 10:55:00,110.53,110.59,110.49,110.49,5452.0,104.1272,104.1838,104.0895,104.0895,5452.0
2018-07-23 11:00:00,110.51,110.62,110.48,110.56,5624.0,104.1084,104.212,104.0801,104.1555,5624.0
2018-07-23 11:05:00,110.57,110.71,110.49,110.62,6745.0,104.1649,104.2968,104.0895,104.212,6745.0
2018-07-23 11:10:00,110.63,110.74,110.54,110.74,8508.0,104.2214,104.3251,104.1366,104.3251,8508.0
2018-07-23 11:15:00,110.73,110.75,110.58,110.59,6925.0,104.3156,104.3345,104.1743,104.1838,6925.0
2018-07-23 11:20:00,110.6,110.68,110.58,110.58,3461.0,104.1932,104.2685,104.1743,104.1743,3461.0
2018-07-23 11:25:00,110.59,110.6,110.41,110.41,4175.0,104.1838,104.1932,104.0142,104.0142,4175.0
2018-07-23 11:30:00,110.42,110.43,110.35,110.38,5137.0,104.0236,104.033,103.9577,103.9859,5137.0
2018-07-23 11:35:00,110.38,110.38,110.29,110.32,3600.0,103.9859,103.9859,103.9011,103.9294,3600.0
2018-07-23 11:40:00,110.33,110.34,110.24,110.24,4013.0,103.9388,103.9482,103.854,103.854,4013.0
2018-07-23 11:45:00,110.22,110.24,110.17,110.19,4189.0,103.8352,103.854,103.7881,103.8069,4189.0
2018-07-23 11:50:00,110.21,110.33,110.19,110.31,5586.0,103.8258,103.9388,103.8069,103.92,5586.0
2018-07-23 11:55:00,110.33,110.46,110.33,110.43,2450.0,103.9388,104.0613,103.9388,104.033,2450.0
2018-07-23 12:00:00,110.45,110.59,110.45,110.58,4860.0,104.0519,104.1838,104.0519,104.1743,4860.0
2018-07-23 12:05:00,110.58,110.63,110.58,110.59,3200.0,104.1743,104.2214,104.1743,104.1838,3200.0
2018-07-23 12:10:00,110.59,110.72,110.55,110.66,10968.0,104.1838,104.3062,104.1461,104.2497,10968.0
2018-07-23 12:15:00,110.67,110.67,110.54,110.54,3103.0,104.2591,104.2591,104.1366,104.1366,3103.0
2018-07-23 12:20:00,110.59,110.63,110.57,110.61,3602.0,104.1838,104.2214,104.1649,104.2026,3602.0
2018-07-23 12:25:00,110.57,110.59,110.51,110.56,2428.0,104.1649,104.1838,104.1084,104.1555,2428.0
2018-07-23 12:30:00,110.54,110.62,110.54,110.59,4810.0,104.1366,104.212,104.1366,104.1838,4810.0
2018-07-23 12:35:00,110.58,110.62,110.58,110.58,908.0,104.1743,104.212,104.1743,104.1743,908.0
2018-07-23 12:40:00,110.6,110.64,110.58,110.62,2003.0,104.1932,104.2309,104.1743,104.212,2003.0
2018-07-23 12:45:00,110.59,110.6,110.49,110.49,4430.0,104.1838,104.1932,104.0895,104.0895,4430.0
2018-07-23 12:50:00,110.49,110.54,110.45,110.45,3215.0,104.0895,104.1366,104.0519,104.0519,3215.0
2018-07-23 12:55:00,110.47,110.52,110.42,110.49,4113.0,104.0707,104.1178,104.0236,104.0895,4113.0
2018-07-23 13:00:00,110.46,110.47,110.43,110.43,1900.0,104.0613,104.0707,104.033,104.033,1900.0
2018-07-23 13:05:00,110.43,110.44,110.39,110.39,3900.0,104.033,104.0424,103.9953,103.9953,3900.0
2018-07-23 13:10:00,110.4,110.42,110.37,110.37,2519.0,104.0048,104.0236,103.9765,103.9765,2519.0
2018-07-23 13:15:00,110.39,110.4,110.29,110.32,8600.0,103.9953,104.0048,103.9011,103.9294,8600.0
2018-07-23 13:20:00,110.3,110.36,110.27,110.29,6293.0,103.9106,103.9671,103.8823,103.9011,6293.0
2018-07-23 13:25:00,110.28,110.31,110.28,110.3,2237.0,103.8917,103.92,103.8917,103.9106,2237.0
2018-07-23 13:30:00,110.27,110.31,110.27,110.29,1750.0,103.8823,103.92,103.8823,103.9011,1750.0
2018-07-23 13:35:00,110.29,110.44,110.27,110.36,8388.0,103.9011,104.0424,103.8823,103.9671,8388.0
2018-07-23 13:40:00,110.39,110.45,110.35,110.42,5847.0,103.9953,104.0519,103.9577,104.0236,5847.0
2018-07-23 13:45:00,110.39,110.41,110.26,110.28,8782.0,103.9953,104.0142,103.8729,103.8917,8782.0
2018-07-23 13:50:00,110.26,110.34,110.26,110.31,2300.0,103.8729,103.9482,103.8729,103.92,2300.0
2018-07-23 13:55:00,110.31,110.4,110.31,110.36,77775.0,103.92,104.0048,103.92,103.9671,77775.0
2018-07-23 14:00:00,110.36,110.36,110.3,110.34,6240.0,103.9671,103.9671,103.9106,103.9482,6240.0
2018-07-23 14:05:00,110.3,110.36,110.29,110.34,3383.0,103.9106,103.9671,103.9011,103.9482,3383.0
2018-07-23 14:10:00,110.34,110.34,110.19,110.19,7196.0,103.9482,103.9482,103.8069,103.8069,7196.0
2018-07-23 14:15:00,110.2,110.22,110.16,110.2,4965.0,103.8163,103.8352,103.7787,103.8163,4965.0
2018-07-23 14:20:00,110.19,110.24,110.17,110.22,8519.0,103.8069,103.854,103.7881,103.8352,8519.0
2018-07-23 14:25:00,110.19,110.22,110.12,110.12,13967.0,103.8069,103.8352,103.741,103.741,13967.0
2018-07-23 14:30:00,110.12,110.12,110.0,110.04,1902.0,103.741,103.741,103.6279,103.6656,1902.0
2018-07-23 14:35:00,110.01,110.05,110.01,110.03,14301.0,103.6374,103.675,103.6374,103.6562,14301.0
2018-07-23 14:40:00,110.02,110.05,109.91,109.96,12309.0,103.6468,103.675,103.5431,103.5902,12309.0
2018-07-23 14:45:00,109.97,110.03,109.96,110.03,4498.0,103.5997,103.6562,103.5902,103.6562,4498.0
2018-07-23 14:50:00,110.02,110.03,109.94,109.95,3277.0,103.6468,103.6562,103.5714,103.5808,3277.0
2018-07-23 14:55:00,109.94,109.94,109.83,109.85,5750.0,103.5714,103.5714,103.4678,103.4866,5750.0
2018-07-23 15:00:00,109.85,109.88,109.84,109.86,5557.0,103.4866,103.5149,103.4772,103.496,5557.0
2018-07-23 15:05:00,109.86,109.91,109.84,109.91,8849.0,103.496,103.5431,103.4772,103.5431,8849.0
2018-07-23 15:10:00,109.91,109.93,109.82,109.84,9601.0,103.5431,103.562,103.4584,103.4772,9601.0
2018-07-23 15:15:00,109.84,109.87,109.77,109.79,8640.0,103.4772,103.5055,103.4113,103.4301,8640.0
2018-07-23 15:20:00,109.79,109.81,109.7,109.72,12291.0,103.4301,103.4489,103.3453,103.3642,12291.0
2018-07-23 15:25:00,109.72,109.72,109.62,109.64,17598.0,103.3642,103.3642,103.2699,103.2888,17598.0
2018-07-23 15:30:00,109.63,109.72,109.63,109.7,17127.0,103.2794,103.3642,103.2794,103.3453,17127.0
2018-07-23 15:35:00,109.7,109.72,109.61,109.64,17224.0,103.3453,103.3642,103.2605,103.2888,17224.0
2018-07-23 15:40:00,109.64,109.67,109.6,109.66,19232.0,103.2888,103.317,103.2511,103.3076,19232.0
2018-07-23 15:45:00,109.68,109.83,109.67,109.83,37400.0,103.3265,103.4678,103.317,103.4678,37400.0
2018-07-23 15:50:00,109.86,109.9,109.81,109.83,25513.0,103.496,103.5337,103.4489,103.4678,25513.0
2018-07-23 15:55:00,109.82,109.85,109.66,109.77,123546.0,103.4584,103.4866,103.3076,103.4113,123546.0
2018-07-24 09:30:00,110.01,110.25,109.57,109.76,26403.0,103.6374,103.8634,103.2228,103.4018,26403.0
2018-07-24 09:35:00,109.67,109.68,109.17,109.23,15356.0,103.317,103.3265,102.846,102.9025,15356.0
2018-07-24 09:40:00,109.13,109.35,109.08,109.15,10241.0,102.8083,103.0156,102.7612,102.8272,10241.0
2018-07-24 09:45:00,109.17,109.27,109.04,109.27,23890.0,102.846,102.9402,102.7235,102.9402,23890.0
2018-07-24 09:50:00,109.28,109.65,109.25,109.65,4776.0,102.9496,103.2982,102.9214,103.2982,4776.0
2018-07-24 09:55:00,109.67,109.74,109.4,109.4,7902.0,103.317,103.383,103.0627,103.0627,7902.0
2018-07-24 10:00:00,109.47,109.55,109.47,109.54,1839.0,103.1286,103.204,103.1286,103.1946,1839.0
2018-07-24 10:05:00,109.56,109.62,109.47,109.47,5282.0,103.2134,103.2699,103.1286,103.1286,5282.0
2018-07-24 10:10:00,109.46,109.5,109.25,109.34,16440.0,103.1192,103.1569,102.9214,103.0062,16440.0
2018-07-24 10:15:00,109.38,109.8,109.38,109.75,8896.0,103.0438,103.4395,103.0438,103.3924,8896.0
2018-07-24 10:20:00,109.73,109.73,109.54,109.66,3889.0,103.3736,103.3736,103.1946,103.3076,3889.0
2018-07-24 10:25:00,109.7,109.72,109.54,109.54,3693.0,103.3453,103.3642,103.1946,103.1946,3693.0
2018-07-24 10:30:00,109.58,109.74,109.58,109.62,5335.0,103.2323,103.383,103.2323,103.2699,5335.0
2018-07-24 10:35:00,109.65,109.69,109.63,109.63,3299.0,103.2982,103.3359,103.2794,103.2794,3299.0
2018-07-24 10:40:00,109.65,109.68,109.59,109.65,3835.0,103.2982,103.3265,103.2417,103.2982,3835.0
2018-07-24 10:45:00,109.63,109.66,109.55,109.58,6013.0,103.2794,103.3076,103.204,103.2323,6013.0
2018-07-24 10:50:00,109.56,109.58,109.49,109.55,3035.0,103.2134,103.2323,103.1475,103.204,3035.0
2018-07-24 10:55:00,109.55,109.63,109.55,109.63,3831.0,103.204,103.2794,103.204,103.2794,3831.0
2018-07-24 11:00:00,109.63,109.63,109.32,109.39,12989.0,103.2794,103.2794,102.9873,103.0533,12989.0
2018-07-24 11:05:00,109.4,109.44,109.26,109.38,6758.0,103.0627,103.1004,102.9308,103.0438,6758.0
2018-07-24 11:10:00,109.35,109.36,109.28,109.35,4853.0,103.0156,103.025,102.9496,103.0156,4853.0
2018-07-24 11:15:00,109.31,109.38,109.25,109.38,3859.0,102.9779,103.0438,102.9214,103.0438,3859.0
2018-07-24 11:20:00,109.39,109.52,109.35,109.51,8432.0,103.0533,103.1757,103.0156,103.1663,8432.0
2018-07-24 11:25:00,109.53,109.6,109.46,109.6,3278.0,103.1852,103.2511,103.1192,103.2511,3278.0
2018-07-24 11:30:00,109.65,109.69,109.61,109.66,10347.0,103.2982,103.3359,103.2605,103.3076,10347.0
2018-07-24 11:35:00,109.62,109.62,109.57,109.61,22937.0,103.2699,103.2699,103.2228,103.2605,22937.0
2018-07-24 11:40:00,109.6,109.6,109.41,109.45,13568.0,103.2511,103.2511,103.0721,103.1098,13568.0
2018-07-24 11:45:00,109.45,109.54,109.43,109.52,109374.0,103.1098,103.1946,103.0909,103.1757,109374.0
2018-07-24 11:50:00,109.51,109.53,109.44,109.47,5376.0,103.1663,103.1852,103.1004,103.1286,5376.0
2018-07-24 11:55:00,109.47,109.52,109.4,109.48,9438.0,103.1286,103.1757,103.0627,103.1381,9438.0
2018-07-24 12:00:00,109.5,109.75,109.49,109.66,13479.0,103.1569,103.3924,103.1475,103.3076,13479.0
2018-07-24 12:05:00,109.67,109.68,109.62,109.63,3588.0,103.317,103.3265,103.2699,103.2794,3588.0
2018-07-24 12:10:00,109.62,109.67,109.57,109.6,11881.0,103.2699,103.317,103.2228,103.2511,11881.0
2018-07-24 12:15:00,109.61,109.61,109.56,109.56,4493.0,103.2605,103.2605,103.2134,103.2134,4493.0
2018-07-24 12:20:00,109.57,109.59,109.42,109.45,6102.0,103.2228,103.2417,103.0815,103.1098,6102.0
2018-07-24 12:25:00,109.42,109.46,109.4,109.41,2958.0,103.0815,103.1192,103.0627,103.0721,2958.0
2018-07-24 12:30:00,109.39,109.45,109.37,109.39,5784.0,103.0533,103.1098,103.0344,103.0533,5784.0
2018-07-24 12:35:00,109.38,109.43,109.37,109.4,5129.0,103.0438,103.0909,103.0344,103.0627,5129.0
2018-07-24 12:40:00,109.4,109.4,109.27,109.29,6918.0,103.0627,103.0627,102.9402,102.9591,6918.0
2018-07-24 12:45:00,109.31,109.36,109.29,109.32,5158.0,102.9779,103.025,102.9591,102.9873,5158.0
2018-07-24 12:50:00,109.31,109.31,109.17,109.18,4276.0,102.9779,102.9779,102.846,102.8554,4276.0
2018-07-24 12:55:00,109.19,109.2,109.1,109.15,6349.0,102.8649,102.8743,102.7801,102.8272,6349.0
2018-07-24 13:00:00,109.13,109.25,109.1,109.24,10731.0,102.8083,102.9214,102.7801,102.912,10731.0
2018-07-24 13:05:00,109.21,109.36,109.18,109.27,14014.0,102.8837,103.025,102.8554,102.9402,14014.0
2018-07-24 13:10:00,109.3,109.33,109.3,109.33,1512.0,102.9685,102.9967,102.9685,102.9967,1512.0
2018-07-24 13:15:00,109.31,109.32,109.2,109.22,8937.0,102.9779,102.9873,102.8743,102.8931,8937.0
2018-07-24 13:20:00,109.25,109.27,109.14,109.18,6799.0,102.9214,102.9402,102.8177,102.8554,6799.0
2018-07-24 13:25:00,109.16,109.18,109.11,109.14,3633.0,102.8366,102.8554,102.7895,102.8177,3633.0
2018-07-24 13:30:00,109.15,109.15,108.96,109.07,9385.0,102.8272,102.8272,102.6482,102.7518,9385.0
2018-07-24 13:35:00,109.07,109.08,108.95,108.95,7850.0,102.7518,102.7612,102.6388,102.6388,7850.0
2018-07-24 13:40:00,108.94,108.98,108.87,108.92,4344.0,102.6293,102.667,102.5634,102.6105,4344.0
2018-07-24 13:45:00,108.89,109.02,108.84,109.0,5977.0,102.5822,102.7047,102.5351,102.6859,5977.0
2018-07-24 13:50:00,109.01,109.01,108.91,108.92,3770.0,102.6953,102.6953,102.6011,102.6105,3770.0
2018-07-24 13:55:00,108.91,108.95,108.87,108.89,2664.0,102.6011,102.6388,102.5634,102.5822,2664.0
2018-07-24 14:00:00,108.87,108.88,108.78,108.78,3301.0,102.5634,102.5728,102.4786,102.4786,3301.0
2018-07-24 14:05:00,108.77,108.77,108.61,108.67,16903.0,102.4692,102.4692,102.3185,102.375,16903.0
2018-07-24 14:10:00,108.67,108.7,108.64,108.65,7127.0,102.375,102.4032,102.3467,102.3561,7127.0
2018-07-24 14:15:00,108.62,108.68,108.62,108.66,4529.0,102.3279,102.3844,102.3279,102.3656,4529.0
2018-07-24 14:20:00,108.68,108.71,108.62,108.63,7323.0,102.3844,102.4127,102.3279,102.3373,7323.0
2018-07-24 14:25:00,108.64,108.66,108.59,108.62,5850.0,102.3467,102.3656,102.2996,102.3279,5850.0
2018-07-24 14:30:00,108.6,108.72,108.58,108.72,6563.0,102.309,102.4221,102.2902,102.4221,6563.0
2018-07-24 14:35:00,108.7,108.72,108.57,108.57,4829.0,102.4032,102.4221,102.2808,102.2808,4829.0
2018-07-24 14:40:00,108.59,108.71,108.58,108.63,6160.0,102.2996,102.4127,102.2902,102.3373,6160.0
2018-07-24 14:45:00,108.62,108.76,108.57,108.72,8564.0,102.3279,102.4598,102.2808,102.4221,8564.0
2018-07-24 14:50:00,108.74,108.74,108.58,108.59,5236.0,102.4409,102.4409,102.2902,102.2996,5236.0
2018-07-24 14:55:00,108.61,108.73,108.61,108.73,6343.0,102.3185,102.4315,102.3185,102.4315,6343.0
2018-07-24 15:00:00,108.72,108.82,108.71,108.75,8041.0,102.4221,102.5163,102.4127,102.4503,8041.0
2018-07-24 15:05:00,108.77,108.92,108.74,108.89,13533.0,102.4692,102.6105,102.4409,102.5822,13533.0
2018-07-24 15:10:00,108.89,108.9,108.83,108.85,7919.0,102.5822,102.5917,102.5257,102.5445,7919.0
2018-07-24 15:15:00,108.85,108.9,108.81,108.87,7531.0,102.5445,102.5917,102.5069,102.5634,7531.0
2018-07-24 15:20:00,108.85,108.85,108.75,108.76,5598.0,102.5445,102.5445,102.4503,102.4598,5598.0
2018-07-24 15:25:00,108.76,108.84,108.75,108.84,8968.0,102.4598,102.5351,102.4503,102.5351,8968.0
2018-07-24 15:30:00,108.84,108.95,108.8,108.92,13899.0,102.5351,102.6388,102.4974,102.6105,13899.0
2018-07-24 15:35:00,108.92,108.93,108.85,108.86,10451.0,102.6105,102.6199,102.5445,102.554,10451.0
2018-07-24 15:40:00,108.87,108.93,108.86,108.9,11856.0,102.5634,102.6199,102.554,102.5917,11856.0
2018-07-24 15:45:00,108.91,108.91,108.77,108.87,26407.0,102.6011,102.6011,102.4692,102.5634,26407.0
2018-07-24 15:50:00,108.9,109.28,108.9,109.28,88418.0,102.5917,102.9496,102.5917,102.9496,88418.0
2018-07-24 15:55:00,109.28,109.28,109.13,109.17,126631.0,102.9496,102.9496,102.8083,102.846,126631.0
2018-07-25 09:30:00,109.62,109.62,108.83,108.97,10565.0,103.2699,103.2699,102.5257,102.6576,10565.0
2018-07-25 09:35:00,109.0,109.01,108.59,108.74,5645.0,102.6859,102.6953,102.2996,102.4409,5645.0
2018-07-25 09:40:00,108.7,108.83,108.59,108.65,51162.0,102.4032,102.5257,102.2996,102.3561,51162.0
2018-07-25 09:45:00,108.64,108.82,108.39,108.82,22858.0,102.3467,102.5163,102.1112,102.5163,22858.0
2018-07-25 09:50:00,108.86,108.92,108.77,108.86,8377.0,102.554,102.6105,102.4692,102.554,8377.0
2018-07-25 09:55:00,108.92,109.06,108.76,108.84,9316.0,102.6105,102.7424,102.4598,102.5351,9316.0
2018-07-25 10:00:00,108.58,108.93,108.56,108.92,14895.0,102.2902,102.6199,102.2713,102.6105,14895.0
2018-07-25 10:05:00,108.89,109.28,108.87,109.17,14163.0,102.5822,102.9496,102.5634,102.846,14163.0
2018-07-25 10:10:00,109.11,109.4,109.05,109.4,8170.0,102.7895,103.0627,102.733,103.0627,8170.0
2018-07-25 10:15:00,109.4,109.51,109.29,109.46,28555.0,103.0627,103.1663,102.9591,103.1192,28555.0
2018-07-25 10:20:00,109.5,109.73,109.43,109.43,11290.0,103.1569,103.3736,103.0909,103.0909,11290.0
2018-07-25 10:25:00,109.4,109.54,109.28,109.29,6900.0,103.0627,103.1946,102.9496,102.9591,6900.0
2018-07-25 10:30:00,109.17,109.59,109.11,109.58,9218.0,102.846,103.2417,102.7895,103.2323,9218.0
2018-07-25 10:35:00,109.54,109.54,109.26,109.45,9276.0,103.1946,103.1946,102.9308,103.1098,9276.0
2018-07-25 10:40:00,109.47,109.49,109.18,109.42,12540.0,103.1286,103.1475,102.8554,103.0815,12540.0
2018-07-25 10:45:00,109.44,109.49,109.29,109.29,9550.0,103.1004,103.1475,102.9591,102.9591,9550.0
2018-07-25 10:50:00,109.29,109.34,109.24,109.3,4153.0,102.9591,103.0062,102.912,102.9685,4153.0
2018-07-25 10:55:00,109.26,109.36,109.21,109.21,9843.0,102.9308,103.025,102.8837,102.8837,9843.0
2018-07-25 11:00:00,109.24,109.26,109.12,109.13,6641.0,102.912,102.9308,102.7989,102.8083,6641.0
2018-07-25 11:05:00,109.12,109.12,108.93,108.98,8287.0,102.7989,102.7989,102.6199,102.667,8287.0
2018-07-25 11:10:00,108.98,109.09,108.89,109.03,21705.0,102.667,102.7706,102.5822,102.7141,21705.0
2018-07-25 11:15:00,109.03,109.11,109.01,109.06,10483.0,102.7141,102.7895,102.6953,102.7424,10483.0
2018-07-25 11:20:00,109.05,109.1,109.03,109.07,9532.0,102.733,102.7801,102.7141,102.7518,9532.0
2018-07-25 11:25:00,109.04,109.08,109.04,109.08,2460.0,102.7235,102.7612,102.7235,102.7612,2460.0
2018-07-25 11:30:00,109.08,109.24,109.08,109.2,9869.0,102.7612,102.912,102.7612,102.8743,9869.0
2018-07-25 11:35:00,109.19,109.29,109.15,109.28,9906.0,102.8649,102.9591,102.8272,102.9496,9906.0
2018-07-25 11:40:00,109.29,109.4,109.27,109.39,3100.0,102.9591,103.0627,102.9402,103.0533,3100.0
2018-07-25 11:45:00,109.43,109.65,109.43,109.65,5000.0,103.0909,103.2982,103.0909,103.2982,5000.0
2018-07-25 11:50:00,109.66,109.68,109.55,109.55,5850.0,103.3076,103.3265,103.204,103.204,5850.0
2018-07-25 11:55:00,109.54,109.65,109.53,109.6,4998.0,103.1946,103.2982,103.1852,103.2511,4998.0
2018-07-25 12:00:00,109.63,109.66,109.55,109.65,5400.0,103.2794,103.3076,103.204,103.2982,5400.0
2018-07-25 12:05:00,109.61,109.64,109.58,109.6,2200.0,103.2605,103.2888,103.2323,103.2511,2200.0
2018-07-25 12:10:00,109.59,109.85,109.59,109.85,5765.0,103.2417,103.4866,103.2417,103.4866,5765.0
2018-07-25 12:15:00,109.85,109.85,109.72,109.73,5122.0,103.4866,103.4866,103.3642,103.3736,5122.0
2018-07-25 12:20:00,109.7,109.71,109.67,109.67,3312.0,103.3453,103.3547,103.317,103.317,3312.0
2018-07-25 12:25:00,109.68,109.71,109.58,109.58,1710.0,103.3265,103.3547,103.2323,103.2323,1710.0
2018-07-25 12:30:00,109.58,109.65,109.56,109.63,12597.0,103.2323,103.2982,103.2134,103.2794,12597.0
2018-07-25 12:35:00,109.65,109.69,109.65,109.66,6000.0,103.2982,103.3359,103.2982,103.3076,6000.0
2018-07-25 12:40:00,109.66,109.75,109.66,109.74,9638.0,103.3076,103.3924,103.3076,103.383,9638.0
2018-07-25 12:45:00,109.73,109.81,109.73,109.8,13382.0,103.3736,103.4489,103.3736,103.4395,13382.0
2018-07-25 12:50:00,109.79,109.81,109.75,109.8,3356.0,103.4301,103.4489,103.3924,103.4395,3356.0
2018-07-25 12:55:00,109.76,109.8,109.72,109.79,5992.0,103.4018,103.4395,103.3642,103.4301,5992.0
2018-07-25 13:00:00,109.82,109.85,109.74,109.78,5522.0,103.4584,103.4866,103.383,103.4207,5522.0
2018-07-25 13:05:00,109.75,109.78,109.74,109.76,2357.0,103.3924,103.4207,103.383,103.4018,2357.0
2018-07-25 13:10:00,109.74,109.75,109.68,109.69,7370.0,103.383,103.3924,103.3265,103.3359,7370.0
2018-07-25 13:15:00,109.68,109.74,109.67,109.7,6450.0,103.3265,103.383,103.317,103.3453,6450.0
2018-07-25 13:20:00,109.69,109.74,109.67,109.7,6550.0,103.3359,103.383,103.317,103.3453,6550.0
2018-07-25 13:25:00,109.71,109.72,109.69,109.71,4100.0,103.3547,103.3642,103.3359,103.3547,4100.0
2018-07-25 13:30:00,109.73,109.78,109.7,109.76,4571.0,103.3736,103.4207,103.3453,103.4018,4571.0
2018-07-25 13:35:00,109.76,109.86,109.75,109.86,14019.0,103.4018,103.496,103.3924,103.496,14019.0
2018-07-25 13:40:00,109.87,109.92,109.86,109.89,7300.0,103.5055,103.5526,103.496,103.5243,7300.0
2018-07-25 13:45:00,109.9,109.91,109.87,109.87,3829.0,103.5337,103.5431,103.5055,103.5055,3829.0
2018-07-25 13:50:00,109.87,109.94,109.86,109.91,10426.0,103.5055,103.5714,103.496,103.5431,10426.0
2018-07-25 13:55:00,109.91,109.92,109.86,109.9,3400.0,103.5431,103.5526,103.496,103.5337,3400.0
2018-07-25 14:00:00,109.88,109.94,109.79,109.86,6664.0,103.5149,103.5714,103.4301,103.496,6664.0
2018-07-25 14:05:00,109.88,110.0,109.87,110.0,7146.0,103.5149,103.6279,103.5055,103.6279,7146.0
2018-07-25 14:10:00,110.03,110.22,110.02,110.2,10164.0,103.6562,103.8352,103.6468,103.8163,10164.0
2018-07-25 14:15:00,110.17,110.2,110.1,110.1,3100.0,103.7881,103.8163,103.7221,103.7221,3100.0
2018-07-25 14:20:00,110.1,110.14,110.06,110.13,3096.0,103.7221,103.7598,103.6845,103.7504,3096.0
2018-07-25 14:25:00,110.14,110.24,110.14,110.19,6370.0,103.7598,103.854,103.7598,103.8069,6370.0
2018-07-25 14:30:00,110.18,110.31,110.17,110.26,8110.0,103.7975,103.92,103.7881,103.8729,8110.0
2018-07-25 14:35:00,110.26,110.27,110.17,110.25,5170.0,103.8729,103.8823,103.7881,103.8634,5170.0
2018-07-25 14:40:00,110.23,110.23,110.09,110.14,3808.0,103.8446,103.8446,103.7127,103.7598,3808.0
2018-07-25 14:45:00,110.17,110.24,110.14,110.22,9822.0,103.7881,103.854,103.7598,103.8352,9822.0
2018-07-25 14:50:00,110.21,110.24,110.14,110.19,4925.0,103.8258,103.854,103.7598,103.8069,4925.0
2018-07-25 14:55:00,110.18,110.19,110.09,110.09,6824.0,103.7975,103.8069,103.7127,103.7127,6824.0
2018-07-25 15:00:00,110.1,110.13,110.07,110.12,4848.0,103.7221,103.7504,103.6939,103.741,4848.0
2018-07-25 15:05:00,110.12,110.15,110.1,110.13,2400.0,103.741,103.7692,103.7221,103.7504,2400.0
2018-07-25 15:10:00,110.13,110.14,109.99,110.0,4831.0,103.7504,103.7598,103.6185,103.6279,4831.0
2018-07-25 15:15:00,109.97,110.04,109.97,110.04,5038.0,103.5997,103.6656,103.5997,103.6656,5038.0
2018-07-25 15:20:00,110.04,110.1,110.03,110.07,6170.0,103.6656,103.7221,103.6562,103.6939,6170.0
2018-07-25 15:25:00,110.09,110.1,110.0,110.04,4548.0,103.7127,103.7221,103.6279,103.6656,4548.0
2018-07-25 15:30:00,110.04,110.05,109.94,109.96,6906.0,103.6656,103.675,103.5714,103.5902,6906.0
2018-07-25 15:35:00,109.97,110.31,109.97,110.3,19501.0,103.5997,103.92,103.5997,103.9106,19501.0
2018-07-25 15:40:00,110.29,110.66,110.07,110.57,33431.0,103.9011,104.2497,103.6939,104.1649,33431.0
2018-07-25 15:45:00,110.09,110.68,110.08,110.67,17448.0,103.7127,104.2685,103.7033,104.2591,17448.0
2018-07-25 15:50:00,110.7,110.9,110.08,110.89,42518.0,104.2874,104.4758,103.7033,104.4664,42518.0
2018-07-25 15:55:00,110.88,110.9,110.07,110.77,81847.0,104.457,104.4758,103.6939,104.3533,81847.0
2018-07-26 09:30:00,110.35,110.8,110.33,110.64,19116.0,103.9577,104.3816,103.9388,104.2309,19116.0
2018-07-26 09:35:00,110.57,111.33,110.47,111.33,4071.0,104.1649,104.8809,104.0707,104.8809,4071.0
2018-07-26 09:40:00,111.34,111.56,111.25,111.55,9048.0,104.8903,105.0976,104.8055,105.0881,9048.0
2018-07-26 09:45:00,111.61,111.83,111.5,111.65,15602.0,105.1447,105.3519,105.041,105.1823,15602.0
2018-07-26 09:50:00,111.58,111.71,111.53,111.7,6018.0,105.1164,105.2389,105.0693,105.2295,6018.0
2018-07-26 09:55:00,111.66,111.81,111.54,111.71,7416.0,105.1918,105.3331,105.0787,105.2389,7416.0
2018-07-26 10:00:00,111.7,111.86,111.7,111.86,7176.0,105.2295,105.3802,105.2295,105.3802,7176.0
2018-07-26 10:05:00,111.83,111.89,111.7,111.8,9672.0,105.3519,105.4084,105.2295,105.3237,9672.0
2018-07-26 10:10:00,111.77,112.11,111.77,112.01,67964.0,105.2954,105.6157,105.2954,105.5215,67964.0
2018-07-26 10:15:00,111.99,112.33,111.93,112.31,28984.0,105.5027,105.823,105.4461,105.8041,28984.0
2018-07-26 10:20:00,112.27,112.28,112.12,112.19,23414.0,105.7664,105.7759,105.6251,105.6911,23414.0
2018-07-26 10:25:00,112.18,112.2,111.94,111.96,7967.0,105.6816,105.7005,105.4556,105.4744,7967.0
2018-07-26 10:30:00,111.93,112.13,111.82,111.93,57725.0,105.4461,105.6345,105.3425,105.4461,57725.0
2018-07-26 10:35:00,111.95,111.95,111.8,111.89,6567.0,105.465,105.465,105.3237,105.4084,6567.0
2018-07-26 10:40:00,111.86,111.88,111.74,111.74,6963.0,105.3802,105.399,105.2671,105.2671,6963.0
2018-07-26 10:45:00,111.76,111.86,111.69,111.79,10193.0,105.286,105.3802,105.22,105.3142,10193.0
2018-07-26 10:50:00,111.76,111.91,111.76,111.86,12262.0,105.286,105.4273,105.286,105.3802,12262.0
2018-07-26 10:55:00,111.84,111.87,111.69,111.7,9328.0,105.3613,105.3896,105.22,105.2295,9328.0
2018-07-26 11:00:00,111.7,111.87,111.65,111.79,8486.0,105.2295,105.3896,105.1823,105.3142,8486.0
2018-07-26 11:05:00,111.8,111.96,111.74,111.95,6719.0,105.3237,105.4744,105.2671,105.465,6719.0
2018-07-26 11:10:00,111.98,112.04,111.84,111.86,9293.0,105.4932,105.5498,105.3613,105.3802,9293.0
2018-07-26 11:15:00,111.87,111.87,111.65,111.71,5927.0,105.3896,105.3896,105.1823,105.2389,5927.0
2018-07-26 11:20:00,111.69,111.74,111.54,111.54,11306.0,105.22,105.2671,105.0787,105.0787,11306.0
2018-07-26 11:25:00,111.54,111.54,111.44,111.5,5610.0,105.0787,105.0787,104.9845,105.041,5610.0
2018-07-26 11:30:00,111.5,111.6,111.49,111.5,7765.0,105.041,105.1352,105.0316,105.041,7765.0
2018-07-26 11:35:00,111.53,111.56,111.46,111.5,11202.0,105.0693,105.0976,105.0034,105.041,11202.0
2018-07-26 11:40:00,111.46,111.46,111.36,111.43,5650.0,105.0034,105.0034,104.9091,104.9751,5650.0
2018-07-26 11:45:00,111.37,111.38,111.2,111.33,5097.0,104.9186,104.928,104.7584,104.8809,5097.0
2018-07-26 11:50:00,111.36,111.4,111.32,111.34,3973.0,104.9091,104.9468,104.8715,104.8903,3973.0
2018-07-26 11:55:00,111.38,111.38,111.31,111.34,5468.0,104.928,104.928,104.862,104.8903,5468.0
2018-07-26 12:00:00,111.32,111.36,111.26,111.33,5335.0,104.8715,104.9091,104.8149,104.8809,5335.0
2018-07-26 12:05:00,111.32,111.35,111.26,111.34,14782.0,104.8715,104.8997,104.8149,104.8903,14782.0
2018-07-26 12:10:00,111.32,111.59,111.31,111.59,7100.0,104.8715,105.1258,104.862,105.1258,7100.0
2018-07-26 12:15:00,111.59,111.59,111.51,111.51,4503.0,105.1258,105.1258,105.0505,105.0505,4503.0
2018-07-26 12:20:00,111.49,111.56,111.43,111.56,11331.0,105.0316,105.0976,104.9751,105.0976,11331.0
2018-07-26 12:25:00,111.55,111.55,111.49,111.49,3771.0,105.0881,105.0881,105.0316,105.0316,3771.0
2018-07-26 12:30:00,111.48,111.49,111.4,111.43,5922.0,105.0222,105.0316,104.9468,104.9751,5922.0
2018-07-26 12:35:00,111.39,111.46,111.39,111.45,6000.0,104.9374,105.0034,104.9374,104.9939,6000.0
2018-07-26 12:40:00,111.45,111.45,111.38,111.42,3692.0,104.9939,104.9939,104.928,104.9657,3692.0
2018-07-26 12:45:00,111.42,111.45,111.38,111.45,5100.0,104.9657,104.9939,104.928,104.9939,5100.0
2018-07-26 12:50:00,111.45,111.46,111.3,111.3,5506.0,104.9939,105.0034,104.8526,104.8526,5506.0
2018-07-26 12:55:00,111.34,111.34,111.25,111.29,3910.0,104.8903,104.8903,104.8055,104.8432,3910.0
2018-07-26 13:00:00,111.23,111.34,111.21,111.34,17750.0,104.7867,104.8903,104.7678,104.8903,17750.0
2018-07-26 13:05:00,111.34,111.55,111.31,111.55,9052.0,104.8903,105.0881,104.862,105.0881,9052.0
2018-07-26 13:10:00,111.55,111.56,111.45,111.45,9259.0,105.0881,105.0976,104.9939,104.9939,9259.0
2018-07-26 13:15:00,111.45,111.56,111.4,111.56,7408.0,104.9939,105.0976,104.9468,105.0976,7408.0
2018-07-26 13:20:00,111.57,111.63,111.53,111.62,2700.0,105.107,105.1635,105.0693,105.1541,2700.0
2018-07-26 13:25:00,111.62,111.63,111.57,111.6,3964.0,105.1541,105.1635,105.107,105.1352,3964.0
2018-07-26 13:30:00,111.61,111.61,111.56,111.6,2900.0,105.1447,105.1447,105.0976,105.1352,2900.0
2018-07-26 13:35:00,111.6,111.6,111.51,111.53,3200.0,105.1352,105.1352,105.0505,105.0693,3200.0
2018-07-26 13:40:00,111.51,111.53,111.48,111.49,4213.0,105.0505,105.0693,105.0222,105.0316,4213.0
2018-07-26 13:45:00,111.49,111.58,111.49,111.58,5400.0,105.0316,105.1164,105.0316,105.1164,5400.0
2018-07-26 13:50:00,111.57,111.59,111.52,111.54,2200.0,105.107,105.1258,105.0599,105.0787,2200.0
2018-07-26 13:55:00,111.51,111.55,111.48,111.55,5835.0,105.0505,105.0881,105.0222,105.0881,5835.0
2018-07-26 14:00:00,111.5,111.5,111.42,111.46,4965.0,105.041,105.041,104.9657,105.0034,4965.0
2018-07-26 14:05:00,111.5,111.52,111.46,111.5,4009.0,105.041,105.0599,105.0034,105.041,4009.0
2018-07-26 14:10:00,111.51,111.53,111.47,111.49,3538.0,105.0505,105.0693,105.0128,105.0316,3538.0
2018-07-26 14:15:00,111.47,111.5,111.45,111.5,3580.0,105.0128,105.041,104.9939,105.041,3580.0
2018-07-26 14:20:00,111.47,111.51,111.47,111.49,3800.0,105.0128,105.0505,105.0128,105.0316,3800.0
2018-07-26 14:25:00,111.49,111.54,111.47,111.48,8420.0,105.0316,105.0787,105.0128,105.0222,8420.0
2018-07-26 14:30:00,111.47,111.75,111.46,111.75,14918.0,105.0128,105.2766,105.0034,105.2766,14918.0
2018-07-26 14:35:00,111.71,111.79,111.66,111.79,5280.0,105.2389,105.3142,105.1918,105.3142,5280.0
2018-07-26 14:40:00,111.8,111.81,111.73,111.76,6196.0,105.3237,105.3331,105.2577,105.286,6196.0
2018-07-26 14:45:00,111.76,111.8,111.76,111.77,7848.0,105.286,105.3237,105.286,105.2954,7848.0
2018-07-26 14:50:00,111.78,111.79,111.74,111.76,9839.0,105.3048,105.3142,105.2671,105.286,9839.0
2018-07-26 14:55:00,111.74,111.87,111.73,111.84,9369.0,105.2671,105.3896,105.2577,105.3613,9369.0
2018-07-26 15:00:00,111.83,111.86,111.72,111.77,8261.0,105.3519,105.3802,105.2483,105.2954,8261.0
2018-07-26 15:05:00,111.73,111.77,111.65,111.75,16284.0,105.2577,105.2954,105.1823,105.2766,16284.0
2018-07-26 15:10:00,111.72,111.79,111.72,111.79,9262.0,105.2483,105.3142,105.2483,105.3142,9262.0
2018-07-26 15:15:00,111.8,111.8,111.72,111.75,10170.0,105.3237,105.3237,105.2483,105.2766,10170.0
2018-07-26 15:20:00,111.75,111.8,111.73,111.75,10734.0,105.2766,105.3237,105.2577,105.2766,10734.0
2018-07-26 15:25:00,111.75,111.78,111.72,111.73,6300.0,105.2766,105.3048,105.2483,105.2577,6300.0
2018-07-26 15:30:00,111.71,111.92,111.69,111.92,20552.0,105.2389,105.4367,105.22,105.4367,20552.0
2018-07-26 15:35:00,111.9,111.97,111.8,111.97,30184.0,105.4179,105.4838,105.3237,105.4838,30184.0
2018-07-26 15:40:00,111.97,111.97,111.78,111.9,47729.0,105.4838,105.4838,105.3048,105.4179,47729.0
2018-07-26 15:45:00,111.9,111.9,111.54,111.54,56465.0,105.4179,105.4179,105.0787,105.0787,56465.0
2018-07-26 15:50:00,111.51,111.67,111.47,111.53,39956.0,105.0505,105.2012,105.0128,105.0693,39956.0
2018-07-26 15:55:00,111.53,111.59,111.47,111.56,94505.0,105.0693,105.1258,105.0128,105.0976,94505.0
2018-07-27 09:30:00,112.25,112.25,111.73,112.08,18394.0,105.7476,105.7476,105.2577,105.5874,18394.0
2018-07-27 09:35:00,112.04,112.49,111.99,112.09,4500.0,105.5498,105.9737,105.5027,105.5969,4500.0
2018-07-27 09:40:00,112.03,112.17,111.91,112.06,7467.0,105.5403,105.6722,105.4273,105.5686,7467.0
2018-07-27 09:45:00,112.09,112.32,111.98,112.24,9793.0,105.5969,105.8135,105.4932,105.7382,9793.0
2018-07-27 09:50:00,112.22,112.33,112.04,112.33,10061.0,105.7193,105.823,105.5498,105.823,10061.0
2018-07-27 09:55:00,112.34,112.47,112.24,112.29,8579.0,105.8324,105.9548,105.7382,105.7853,8579.0
2018-07-27 10:00:00,112.3,112.45,112.2,112.29,11451.0,105.7947,105.936,105.7005,105.7853,11451.0
2018-07-27 10:05:00,112.26,112.57,112.25,112.36,9221.0,105.757,106.0491,105.7476,105.8512,9221.0
2018-07-27 10:10:00,112.31,112.46,112.2,112.21,9000.0,105.8041,105.9454,105.7005,105.7099,9000.0
2018-07-27 10:15:00,112.23,112.58,112.23,112.47,12371.0,105.7288,106.0585,105.7288,105.9548,12371.0
2018-07-27 10:20:00,112.52,112.61,112.33,112.33,19175.0,106.002,106.0867,105.823,105.823,19175.0
2018-07-27 10:25:00,112.31,112.59,112.25,112.54,29289.0,105.8041,106.0679,105.7476,106.0208,29289.0
2018-07-27 10:30:00,112.5,112.57,112.44,112.5,5226.0,105.9831,106.0491,105.9266,105.9831,5226.0
2018-07-27 10:35:00,112.48,112.5,112.24,112.35,9267.0,105.9643,105.9831,105.7382,105.8418,9267.0
2018-07-27 10:40:00,112.36,112.36,112.19,112.3,6040.0,105.8512,105.8512,105.6911,105.7947,6040.0
2018-07-27 10:45:00,112.3,112.36,112.22,112.22,8626.0,105.7947,105.8512,105.7193,105.7193,8626.0
2018-07-27 10:50:00,112.21,112.32,112.14,112.26,10608.0,105.7099,105.8135,105.644,105.757,10608.0
2018-07-27 10:55:00,112.27,112.46,112.2,112.46,31350.0,105.7664,105.9454,105.7005,105.9454,31350.0
2018-07-27 11:00:00,112.48,112.67,112.48,112.52,11013.0,105.9643,106.1433,105.9643,106.002,11013.0
2018-07-27 11:05:00,112.5,112.51,112.29,112.35,10148.0,105.9831,105.9925,105.7853,105.8418,10148.0
2018-07-27 11:10:00,112.34,112.38,112.17,112.19,7025.0,105.8324,105.8701,105.6722,105.6911,7025.0
2018-07-27 11:15:00,112.19,112.23,112.12,112.17,8117.0,105.6911,105.7288,105.6251,105.6722,8117.0
2018-07-27 11:20:00,112.17,112.24,112.01,112.01,10260.0,105.6722,105.7382,105.5215,105.5215,10260.0
2018-07-27 11:25:00,112.01,112.01,111.78,111.78,10536.0,105.5215,105.5215,105.3048,105.3048,10536.0
2018-07-27 11:30:00,111.81,111.99,111.81,111.9,11100.0,105.3331,105.5027,105.3331,105.4179,11100.0
2018-07-27 11:35:00,111.87,111.9,111.62,111.75,14142.0,105.3896,105.4179,105.1541,105.2766,14142.0
2018-07-27 11:40:00,111.71,111.84,111.7,111.8,9109.0,105.2389,105.3613,105.2295,105.3237,9109.0
2018-07-27 11:45:00,111.77,111.77,111.67,111.69,11971.0,105.2954,105.2954,105.2012,105.22,11971.0
2018-07-27 11:50:00,111.7,111.7,111.55,111.61,12824.0,105.2295,105.2295,105.0881,105.1447,12824.0
2018-07-27 11:55:00,111.61,111.62,111.45,111.48,11282.0,105.1447,105.1541,104.9939,105.0222,11282.0
2018-07-27 12:00:00,111.48,111.5,111.34,111.5,12224.0,105.0222,105.041,104.8903,105.041,12224.0
2018-07-27 12:05:00,111.51,111.59,111.49,111.54,5177.0,105.0505,105.1258,105.0316,105.0787,5177.0
2018-07-27 12:10:00,111.54,111.72,111.54,111.65,6852.0,105.0787,105.2483,105.0787,105.1823,6852.0
2018-07-27 12:15:00,111.64,111.93,111.63,111.82,32282.0,105.1729,105.4461,105.1635,105.3425,32282.0
2018-07-27 12:20:00,111.85,111.97,111.8,111.95,23911.0,105.3708,105.4838,105.3237,105.465,23911.0
2018-07-27 12:25:00,111.93,111.93,111.73,111.86,7600.0,105.4461,105.4461,105.2577,105.3802,7600.0
2018-07-27 12:30:00,111.86,111.86,111.72,111.72,21097.0,105.3802,105.3802,105.2483,105.2483,21097.0
2018-07-27 12:35:00,111.7,111.71,111.45,111.46,25305.0,105.2295,105.2389,104.9939,105.0034,25305.0
2018-07-27 12:40:00,111.46,111.65,111.45,111.65,6763.0,105.0034,105.1823,104.9939,105.1823,6763.0
2018-07-27 12:45:00,111.63,111.66,111.52,111.52,6293.0,105.1635,105.1918,105.0599,105.0599,6293.0
2018-07-27 12:50:00,111.55,111.6,111.48,111.51,6850.0,105.0881,105.1352,105.0222,105.0505,6850.0
2018-07-27 12:55:00,111.5,111.58,111.43,111.43,35800.0,105.041,105.1164,104.9751,104.9751,35800.0
2018-07-27 13:00:00,111.39,111.43,111.24,111.43,11625.0,104.9374,104.9751,104.7961,104.9751,11625.0
2018-07-27 13:05:00,111.46,111.54,111.4,111.42,9860.0,105.0034,105.0787,104.9468,104.9657,9860.0
2018-07-27 13:10:00,111.45,111.48,111.35,111.48,8255.0,104.9939,105.0222,104.8997,105.0222,8255.0
2018-07-27 13:15:00,111.45,111.45,111.33,111.38,4911.0,104.9939,104.9939,104.8809,104.928,4911.0
2018-07-27 13:20:00,111.41,111.48,111.39,111.42,5250.0,104.9563,105.0222,104.9374,104.9657,5250.0
2018-07-27 13:25:00,111.47,111.52,111.42,111.44,8453.0,105.0128,105.0599,104.9657,104.9845,8453.0
2018-07-27 13:30:00,111.42,111.44,111.31,111.36,9213.0,104.9657,104.9845,104.862,104.9091,9213.0
2018-07-27 13:35:00,111.33,111.39,111.24,111.37,9630.0,104.8809,104.9374,104.7961,104.9186,9630.0
2018-07-27 13:40:00,111.39,111.44,111.37,111.44,4146.0,104.9374,104.9845,104.9186,104.9845,4146.0
2018-07-27 13:45:00,111.47,111.51,111.42,111.51,8883.0,105.0128,105.0505,104.9657,105.0505,8883.0
2018-07-27 13:50:00,111.52,111.69,111.51,111.69,6583.0,105.0599,105.22,105.0505,105.22,6583.0
2018-07-27 13:55:00,111.66,111.77,111.66,111.77,3193.0,105.1918,105.2954,105.1918,105.2954,3193.0
2018-07-27 14:00:00,111.78,111.89,111.73,111.77,7200.0,105.3048,105.4084,105.2577,105.2954,7200.0
2018-07-27 14:05:00,111.73,111.82,111.73,111.75,10355.0,105.2577,105.3425,105.2577,105.2766,10355.0
2018-07-27 14:10:00,111.75,111.81,111.74,111.81,5472.0,105.2766,105.3331,105.2671,105.3331,5472.0
2018-07-27 14:15:00,111.8,111.81,111.68,111.74,5746.0,105.3237,105.3331,105.2106,105.2671,5746.0
2018-07-27 14:20:00,111.72,111.77,111.69,111.69,5328.0,105.2483,105.2954,105.22,105.22,5328.0
2018-07-27 14:25:00,111.7,111.7,111.63,111.7,5985.0,105.2295,105.2295,105.1635,105.2295,5985.0
2018-07-27 14:30:00,111.7,111.81,111.61,111.75,6650.0,105.2295,105.3331,105.1447,105.2766,6650.0
2018-07-27 14:35:00,111.73,111.78,111.65,111.65,7267.0,105.2577,105.3048,105.1823,105.1823,7267.0
2018-07-27 14:40:00,111.68,111.82,111.68,111.74,6545.0,105.2106,105.3425,105.2106,105.2671,6545.0
2018-07-27 14:45:00,111.7,111.87,111.7,111.71,7199.0,105.2295,105.3896,105.2295,105.2389,7199.0
2018-07-27 14:50:00,111.73,111.77,111.72,111.75,5300.0,105.2577,105.2954,105.2483,105.2766,5300.0
2018-07-27 14:55:00,111.77,111.78,111.67,111.71,7789.0,105.2954,105.3048,105.2012,105.2389,7789.0
2018-07-27 15:00:00,111.72,111.82,111.72,111.8,9220.0,105.2483,105.3425,105.2483,105.3237,9220.0
2018-07-27 15:05:00,111.8,111.87,111.79,111.84,5100.0,105.3237,105.3896,105.3142,105.3613,5100.0
2018-07-27 15:10:00,111.83,111.86,111.78,111.83,7720.0,105.3519,105.3802,105.3048,105.3519,7720.0
2018-07-27 15:15:00,111.84,111.84,111.66,111.69,6306.0,105.3613,105.3613,105.1918,105.22,6306.0
2018-07-27 15:20:00,111.69,111.75,111.67,111.75,10006.0,105.22,105.2766,105.2012,105.2766,10006.0
2018-07-27 15:25:00,111.77,111.77,111.65,111.67,16240.0,105.2954,105.2954,105.1823,105.2012,16240.0
2018-07-27 15:30:00,111.68,111.73,111.68,111.73,62145.0,105.2106,105.2577,105.2106,105.2577,62145.0
2018-07-27 15:35:00,111.73,111.8,111.69,111.73,24860.0,105.2577,105.3237,105.22,105.2577,24860.0
2018-07-27 15:40:00,111.71,111.71,111.6,111.65,23176.0,105.2389,105.2389,105.1352,105.1823,23176.0
2018-07-27 15:45:00,111.65,111.71,111.59,111.6,30760.0,105.1823,105.2389,105.1258,105.1352,30760.0
2018-07-27 15:50:00,111.59,111.68,111.58,111.67,27679.0,105.1258,105.2106,105.1164,105.2012,27679.0
2018-07-27 15:55:00,111.68,111.83,111.67,111.76,59100.0,105.2106,105.3519,105.2012,105.286,59100.0
2018-07-30 09:30:00,111.83,111.84,111.17,111.19,17834.0,105.3519,105.3613,104.7302,104.749,17834.0
2018-07-30 09:35:00,111.32,111.52,111.28,111.28,23432.0,104.8715,105.0599,104.8338,104.8338,23432.0
2018-07-30 09:40:00,111.26,111.47,110.9,111.28,19674.0,104.8149,105.0128,104.4758,104.8338,19674.0
2018-07-30 09:45:00,111.22,111.62,111.22,111.34,19062.0,104.7773,105.1541,104.7773,104.8903,19062.0
2018-07-30 09:50:00,111.32,111.32,111.06,111.17,7684.0,104.8715,104.8715,104.6265,104.7302,7684.0
2018-07-30 09:55:00,111.22,111.22,110.95,110.95,7336.0,104.7773,104.7773,104.5229,104.5229,7336.0
2018-07-30 10:00:00,110.99,110.99,110.7,110.7,7406.0,104.5606,104.5606,104.2874,104.2874,7406.0
2018-07-30 10:05:00,110.69,110.74,110.27,110.27,12204.0,104.278,104.3251,103.8823,103.8823,12204.0
2018-07-30 10:10:00,110.27,110.31,110.12,110.23,16989.0,103.8823,103.92,103.741,103.8446,16989.0
2018-07-30 10:15:00,110.25,110.69,110.25,110.61,25708.0,103.8634,104.278,103.8634,104.2026,25708.0
2018-07-30 10:20:00,110.64,110.69,110.37,110.44,9159.0,104.2309,104.278,103.9765,104.0424,9159.0
2018-07-30 10:25:00,110.41,110.68,110.4,110.68,4706.0,104.0142,104.2685,104.0048,104.2685,4706.0
2018-07-30 10:30:00,110.69,110.74,110.39,110.44,5100.0,104.278,104.3251,103.9953,104.0424,5100.0
2018-07-30 10:35:00,110.43,110.86,110.36,110.86,13090.0,104.033,104.4381,103.9671,104.4381,13090.0
2018-07-30 10:40:00,110.74,111.11,110.67,111.11,10444.0,104.3251,104.6736,104.2591,104.6736,10444.0
2018-07-30 10:45:00,111.12,111.22,110.97,111.01,8889.0,104.6831,104.7773,104.5417,104.5794,8889.0
2018-07-30 10:50:00,111.05,111.22,111.04,111.09,9217.0,104.6171,104.7773,104.6077,104.6548,9217.0
2018-07-30 10:55:00,111.11,111.42,111.1,111.28,13027.0,104.6736,104.9657,104.6642,104.8338,13027.0
2018-07-30 11:00:00,111.35,111.38,111.24,111.24,6944.0,104.8997,104.928,104.7961,104.7961,6944.0
2018-07-30 11:05:00,111.27,111.27,111.08,111.15,5294.0,104.8244,104.8244,104.6454,104.7113,5294.0
2018-07-30 11:10:00,111.14,111.16,110.99,111.09,7572.0,104.7019,104.7207,104.5606,104.6548,7572.0
2018-07-30 11:15:00,111.13,111.22,111.11,111.15,6258.0,104.6925,104.7773,104.6736,104.7113,6258.0
2018-07-30 11:20:00,111.18,111.18,111.07,111.12,9789.0,104.7396,104.7396,104.6359,104.6831,9789.0
2018-07-30 11:25:00,111.12,111.24,111.11,111.21,4452.0,104.6831,104.7961,104.6736,104.7678,4452.0
2018-07-30 11:30:00,111.23,111.4,111.23,111.36,5887.0,104.7867,104.9468,104.7867,104.9091,5887.0
2018-07-30 11:35:00,111.36,111.41,111.2,111.2,4499.0,104.9091,104.9563,104.7584,104.7584,4499.0
2018-07-30 11:40:00,111.18,111.38,111.18,111.33,5300.0,104.7396,104.928,104.7396,104.8809,5300.0
2018-07-30 11:45:00,111.36,111.38,111.3,111.38,4095.0,104.9091,104.928,104.8526,104.928,4095.0
2018-07-30 11:50:00,111.4,111.46,111.3,111.3,7811.0,104.9468,105.0034,104.8526,104.8526,7811.0
2018-07-30 11:55:00,111.33,111.48,111.33,111.46,8048.0,104.8809,105.0222,104.8809,105.0034,8048.0
2018-07-30 12:00:00,111.43,111.44,111.23,111.23,7013.0,104.9751,104.9845,104.7867,104.7867,7013.0
2018-07-30 12:05:00,111.2,111.46,111.19,111.39,5912.0,104.7584,105.0034,104.749,104.9374,5912.0
2018-07-30 12:10:00,111.39,111.4,111.29,111.38,4794.0,104.9374,104.9468,104.8432,104.928,4794.0
2018-07-30 12:15:00,111.36,111.4,111.34,111.34,4128.0,104.9091,104.9468,104.8903,104.8903,4128.0
2018-07-30 12:20:00,111.38,111.38,111.24,111.3,9933.0,104.928,104.928,104.7961,104.8526,9933.0
2018-07-30 12:25:00,111.28,111.29,111.2,111.21,3023.0,104.8338,104.8432,104.7584,104.7678,3023.0
2018-07-30 12:30:00,111.19,111.26,111.19,111.25,5400.0,104.749,104.8149,104.749,104.8055,5400.0
2018-07-30 12:35:00,111.23,111.25,111.18,111.2,4357.0,104.7867,104.8055,104.7396,104.7584,4357.0
2018-07-30 12:40:00,111.17,111.23,111.15,111.23,5283.0,104.7302,104.7867,104.7113,104.7867,5283.0
2018-07-30 12:45:00,111.2,111.23,111.02,111.02,11021.0,104.7584,104.7867,104.5888,104.5888,11021.0
2018-07-30 12:50:00,111.04,111.04,110.92,110.92,5250.0,104.6077,104.6077,104.4946,104.4946,5250.0
2018-07-30 12:55:00,110.92,111.02,110.92,110.94,4819.0,104.4946,104.5888,104.4946,104.5135,4819.0
2018-07-30 13:00:00,110.92,110.92,110.71,110.71,7250.0,104.4946,104.4946,104.2968,104.2968,7250.0
2018-07-30 13:05:00,110.72,110.82,110.67,110.82,7168.0,104.3062,104.4004,104.2591,104.4004,7168.0
2018-07-30 13:10:00,110.83,111.01,110.83,111.01,8603.0,104.4099,104.5794,104.4099,104.5794,8603.0
2018-07-30 13:15:00,111.0,111.0,110.91,110.95,5002.0,104.57,104.57,104.4852,104.5229,5002.0
2018-07-30 13:20:00,110.92,111.08,110.92,111.04,11392.0,104.4946,104.6454,104.4946,104.6077,11392.0
2018-07-30 13:25:00,111.01,111.21,110.99,111.16,10267.0,104.5794,104.7678,104.5606,104.7207,10267.0
2018-07-30 13:30:00,111.18,111.38,111.17,111.35,10790.0,104.7396,104.928,104.7302,104.8997,10790.0
2018-07-30 13:35:00,111.38,111.6,111.38,111.6,6754.0,104.928,105.1352,104.928,105.1352,6754.0
2018-07-30 13:40:00,111.59,111.59,111.44,111.44,9863.0,105.1258,105.1258,104.9845,104.9845,9863.0
2018-07-30 13:45:00,111.45,111.57,111.4,111.5,4001.0,104.9939,105.107,104.9468,105.041,4001.0
2018-07-30 13:50:00,111.52,111.68,111.48,111.68,9508.0,105.0599,105.2106,105.0222,105.2106,9508.0
2018-07-30 13:55:00,111.69,111.73,111.6,111.73,7932.0,105.22,105.2577,105.1352,105.2577,7932.0
2018-07-30 14:00:00,111.74,111.83,111.69,111.71,12465.0,105.2671,105.3519,105.22,105.2389,12465.0
2018-07-30 14:05:00,111.74,111.8,111.74,111.75,8330.0,105.2671,105.3237,105.2671,105.2766,8330.0
2018-07-30 14:10:00,111.77,111.8,111.64,111.72,8088.0,105.2954,105.3237,105.1729,105.2483,8088.0
2018-07-30 14:15:00,111.77,111.77,111.67,111.67,6721.0,105.2954,105.2954,105.2012,105.2012,6721.0
2018-07-30 14:20:00,111.64,111.85,111.61,111.8,12525.0,105.1729,105.3708,105.1447,105.3237,12525.0
2018-07-30 14:25:00,111.8,111.8,111.6,111.6,6754.0,105.3237,105.3237,105.1352,105.1352,6754.0
2018-07-30 14:30:00,111.61,111.77,111.59,111.74,11922.0,105.1447,105.2954,105.1258,105.2671,11922.0
2018-07-30 14:35:00,111.76,111.94,111.6,111.67,12381.0,105.286,105.4556,105.1352,105.2012,12381.0
2018-07-30 14:40:00,111.66,111.69,111.6,111.6,6070.0,105.1918,105.22,105.1352,105.1352,6070.0
2018-07-30 14:45:00,111.6,111.78,111.59,111.72,9645.0,105.1352,105.3048,105.1258,105.2483,9645.0
2018-07-30 14:50:00,111.74,111.75,111.58,111.59,11351.0,105.2671,105.2766,105.1164,105.1258,11351.0
2018-07-30 14:55:00,111.6,111.64,111.54,111.54,14855.0,105.1352,105.1729,105.0787,105.0787,14855.0
2018-07-30 15:00:00,111.55,111.59,111.43,111.46,7192.0,105.0881,105.1258,104.9751,105.0034,7192.0
2018-07-30 15:05:00,111.49,111.49,111.31,111.31,7162.0,105.0316,105.0316,104.862,104.862,7162.0
2018-07-30 15:10:00,111.3,111.3,111.21,111.24,8083.0,104.8526,104.8526,104.7678,104.7961,8083.0
2018-07-30 15:15:00,111.24,111.24,111.14,111.21,10517.0,104.7961,104.7961,104.7019,104.7678,10517.0
2018-07-30 15:20:00,111.19,111.21,111.11,111.11,7435.0,104.749,104.7678,104.6736,104.6736,7435.0
2018-07-30 15:25:00,111.11,111.2,111.09,111.11,9017.0,104.6736,104.7584,104.6548,104.6736,9017.0
2018-07-30 15:30:00,111.1,111.17,111.03,111.15,18829.0,104.6642,104.7302,104.5983,104.7113,18829.0
2018-07-30 15:35:00,111.16,111.16,110.89,110.93,17529.0,104.7207,104.7207,104.4664,104.5041,17529.0
2018-07-30 15:40:00,110.93,110.97,110.88,110.9,17809.0,104.5041,104.5417,104.457,104.4758,17809.0
2018-07-30 15:45:00,110.89,110.9,110.77,110.78,29746.0,104.4664,104.4758,104.3533,104.3627,29746.0
2018-07-30 15:50:00,110.77,111.03,110.77,110.97,41686.0,104.3533,104.5983,104.3533,104.5417,41686.0
2018-07-30 15:55:00,110.97,111.13,110.68,111.04,107596.0,104.5417,104.6925,104.2685,104.6077,107596.0
2018-07-31 09:30:00,111.61,111.61,110.65,111.04,53205.0,105.1447,105.1447,104.2403,104.6077,53205.0
2018-07-31 09:35:00,111.04,111.26,110.56,111.22,72151.0,104.6077,104.8149,104.1555,104.7773,72151.0
2018-07-31 09:40:00,111.15,111.21,110.67,110.71,40795.0,104.7113,104.7678,104.2591,104.2968,40795.0
2018-07-31 09:45:00,110.63,111.12,110.52,110.99,10973.0,104.2214,104.6831,104.1178,104.5606,10973.0
2018-07-31 09:50:00,111.09,111.23,110.94,111.17,12011.0,104.6548,104.7867,104.5135,104.7302,12011.0
2018-07-31 09:55:00,111.09,111.22,111.0,111.22,15561.0,104.6548,104.7773,104.57,104.7773,15561.0
2018-07-31 10:00:00,111.17,111.23,110.84,111.23,13228.0,104.7302,104.7867,104.4193,104.7867,13228.0
2018-07-31 10:05:00,111.18,111.67,111.17,111.65,11865.0,104.7396,105.2012,104.7302,105.1823,11865.0
2018-07-31 10:10:00,111.61,111.87,111.56,111.8,15011.0,105.1447,105.3896,105.0976,105.3237,15011.0
2018-07-31 10:15:00,111.78,111.86,111.7,111.7,13610.0,105.3048,105.3802,105.2295,105.2295,13610.0
2018-07-31 10:20:00,111.71,111.81,111.52,111.67,8327.0,105.2389,105.3331,105.0599,105.2012,8327.0
2018-07-31 10:25:00,111.7,112.06,111.69,111.88,9378.0,105.2295,105.5686,105.22,105.399,9378.0
2018-07-31 10:30:00,111.86,111.99,111.75,111.94,14008.0,105.3802,105.5027,105.2766,105.4556,14008.0
2018-07-31 10:35:00,111.91,112.04,111.82,112.01,10219.0,105.4273,105.5498,105.3425,105.5215,10219.0
2018-07-31 10:40:00,112.0,112.24,111.99,112.22,35223.0,105.5121,105.7382,105.5027,105.7193,35223.0
2018-07-31 10:45:00,112.22,112.31,112.05,112.14,17232.0,105.7193,105.8041,105.5592,105.644,17232.0
2018-07-31 10:50:00,112.11,112.27,112.06,112.16,25750.0,105.6157,105.7664,105.5686,105.6628,25750.0
2018-07-31 10:55:00,112.18,112.18,111.97,112.03,22320.0,105.6816,105.6816,105.4838,105.5403,22320.0
2018-07-31 11:00:00,112.01,112.11,111.98,111.98,32000.0,105.5215,105.6157,105.4932,105.4932,32000.0
2018-07-31 11:05:00,111.95,111.98,111.82,111.86,12061.0,105.465,105.4932,105.3425,105.3802,12061.0
2018-07-31 11:10:00,111.85,111.87,111.78,111.84,5980.0,105.3708,105.3896,105.3048,105.3613,5980.0
2018-07-31 11:15:00,111.84,111.98,111.84,111.94,10254.0,105.3613,105.4932,105.3613,105.4556,10254.0
2018-07-31 11:20:00,111.96,112.08,111.94,111.95,6414.0,105.4744,105.5874,105.4556,105.465,6414.0
2018-07-31 11:25:00,111.98,112.21,111.97,112.1,5600.0,105.4932,105.7099,105.4838,105.6063,5600.0
2018-07-31 11:30:00,112.08,112.4,112.07,112.34,12632.0,105.5874,105.8889,105.578,105.8324,12632.0
2018-07-31 11:35:00,112.39,112.42,112.2,112.2,9025.0,105.8795,105.9077,105.7005,105.7005,9025.0
2018-07-31 11:40:00,112.22,112.39,112.08,112.22,7065.0,105.7193,105.8795,105.5874,105.7193,7065.0
2018-07-31 11:45:00,112.25,112.47,112.25,112.38,6087.0,105.7476,105.9548,105.7476,105.8701,6087.0
2018-07-31 11:50:00,112.4,112.43,112.18,112.23,7473.0,105.8889,105.9172,105.6816,105.7288,7473.0
2018-07-31 11:55:00,112.27,112.42,112.19,112.42,13215.0,105.7664,105.9077,105.6911,105.9077,13215.0
2018-07-31 12:00:00,112.42,112.45,112.33,112.42,11384.0,105.9077,105.936,105.823,105.9077,11384.0
2018-07-31 12:05:00,112.42,112.5,112.38,112.45,7425.0,105.9077,105.9831,105.8701,105.936,7425.0
2018-07-31 12:10:00,112.48,112.54,112.41,112.49,5153.0,105.9643,106.0208,105.8983,105.9737,5153.0
2018-07-31 12:15:00,112.47,112.51,112.44,112.51,2907.0,105.9548,105.9925,105.9266,105.9925,2907.0
2018-07-31 12:20:00,112.52,112.52,112.42,112.47,7600.0,106.002,106.002,105.9077,105.9548,7600.0
2018-07-31 12:25:00,112.5,112.55,112.47,112.51,4770.0,105.9831,106.0302,105.9548,105.9925,4770.0
2018-07-31 12:30:00,112.51,112.78,112.46,112.69,8400.0,105.9925,106.2469,105.9454,106.1621,8400.0
2018-07-31 12:35:00,112.69,112.72,112.65,112.69,4670.0,106.1621,106.1904,106.1244,106.1621,4670.0
2018-07-31 12:40:00,112.72,112.75,112.65,112.74,2899.0,106.1904,106.2186,106.1244,106.2092,2899.0
2018-07-31 12:45:00,112.74,112.74,112.57,112.62,8797.0,106.2092,106.2092,106.0491,106.0962,8797.0
2018-07-31 12:50:00,112.66,112.73,112.6,112.61,4700.0,106.1338,106.1998,106.0773,106.0867,4700.0
2018-07-31 12:55:00,112.63,112.68,112.55,112.62,9684.0,106.1056,106.1527,106.0302,106.0962,9684.0
2018-07-31 13:00:00,112.67,112.67,112.58,112.67,7523.0,106.1433,106.1433,106.0585,106.1433,7523.0
2018-07-31 13:05:00,112.66,112.66,112.52,112.61,8350.0,106.1338,106.1338,106.002,106.0867,8350.0
2018-07-31 13:10:00,112.62,112.64,112.54,112.54,4463.0,106.0962,106.115,106.0208,106.0208,4463.0
2018-07-31 13:15:00,112.56,112.64,112.55,112.63,2950.0,106.0396,106.115,106.0302,106.1056,2950.0
2018-07-31 13:20:00,112.68,112.83,112.66,112.82,5180.0,106.1527,106.294,106.1338,106.2846,5180.0
2018-07-31 13:25:00,112.83,112.88,112.8,112.8,4658.0,106.294,106.3411,106.2657,106.2657,4658.0
2018-07-31 13:30:00,112.79,113.0,112.79,112.99,6437.0,106.2563,106.4541,106.2563,106.4447,6437.0
2018-07-31 13:35:00,112.95,113.04,112.93,112.93,6576.0,106.407,106.4918,106.3882,106.3882,6576.0
2018-07-31 13:40:00,112.93,112.93,112.78,112.81,8820.0,106.3882,106.3882,106.2469,106.2752,8820.0
2018-07-31 13:45:00,112.83,112.89,112.76,112.8,9020.0,106.294,106.3505,106.228,106.2657,9020.0
2018-07-31 13:50:00,112.84,112.86,112.74,112.79,3150.0,106.3034,106.3223,106.2092,106.2563,3150.0
2018-07-31 13:55:00,112.82,112.84,112.68,112.81,10128.0,106.2846,106.3034,106.1527,106.2752,10128.0
2018-07-31 14:00:00,112.8,112.8,112.62,112.62,6125.0,106.2657,106.2657,106.0962,106.0962,6125.0
2018-07-31 14:05:00,112.59,112.65,112.54,112.57,8972.0,106.0679,106.1244,106.0208,106.0491,8972.0
2018-07-31 14:10:00,112.55,112.69,112.53,112.53,11322.0,106.0302,106.1621,106.0114,106.0114,11322.0
2018-07-31 14:15:00,112.53,112.62,112.53,112.6,14444.0,106.0114,106.0962,106.0114,106.0773,14444.0
2018-07-31 14:20:00,112.56,112.59,112.49,112.5,36925.0,106.0396,106.0679,105.9737,105.9831,36925.0
2018-07-31 14:25:00,112.52,112.67,112.5,112.58,12523.0,106.002,106.1433,105.9831,106.0585,12523.0
2018-07-31 14:30:00,112.57,112.69,112.48,112.65,31644.0,106.0491,106.1621,105.9643,106.1244,31644.0
2018-07-31 14:35:00,112.66,112.68,112.57,112.59,4900.0,106.1338,106.1527,106.0491,106.0679,4900.0
2018-07-31 14:40:00,112.57,112.73,112.56,112.7,5400.0,106.0491,106.1998,106.0396,106.1715,5400.0
2018-07-31 14:45:00,112.73,112.73,112.61,112.67,11465.0,106.1998,106.1998,106.0867,106.1433,11465.0
2018-07-31 14:50:00,112.68,112.79,112.66,112.71,6640.0,106.1527,106.2563,106.1338,106.1809,6640.0
2018-07-31 14:55:00,112.7,112.71,112.64,112.64,5980.0,106.1715,106.1809,106.115,106.115,5980.0
2018-07-31 15:00:00,112.64,112.65,112.55,112.58,11829.0,106.115,106.1244,106.0302,106.0585,11829.0
2018-07-31 15:05:00,112.57,112.67,112.56,112.65,11730.0,106.0491,106.1433,106.0396,106.1244,11730.0
2018-07-31 15:10:00,112.62,112.75,112.62,112.73,6621.0,106.0962,106.2186,106.0962,106.1998,6621.0
2018-07-31 15:15:00,112.73,112.75,112.67,112.7,9742.0,106.1998,106.2186,106.1433,106.1715,9742.0
2018-07-31 15:20:00,112.71,112.79,112.68,112.73,7720.0,106.1809,106.2563,106.1527,106.1998,7720.0
2018-07-31 15:25:00,112.74,112.74,112.62,112.66,23484.0,106.2092,106.2092,106.0962,106.1338,23484.0
2018-07-31 15:30:00,112.64,112.79,112.59,112.79,22664.0,106.115,106.2563,106.0679,106.2563,22664.0
2018-07-31 15:35:00,112.79,112.81,112.68,112.78,17256.0,106.2563,106.2752,106.1527,106.2469,17256.0
2018-07-31 15:40:00,112.79,112.81,112.7,112.73,20451.0,106.2563,106.2752,106.1715,106.1998,20451.0
2018-07-31 15:45:00,112.74,112.8,112.63,112.7,38642.0,106.2092,106.2657,106.1056,106.1715,38642.0
2018-07-31 15:50:00,112.72,112.77,112.67,112.72,54068.0,106.1904,106.2375,106.1433,106.1904,54068.0
2018-07-31 15:55:00,112.75,112.81,112.69,112.75,101537.0,106.2186,106.2752,106.1621,106.2186,101537.0
2018-08-01 09:30:00,113.09,113.25,112.21,112.47,29539.0,106.5389,106.6897,105.7099,105.9548,29539.0
2018-08-01 09:35:00,112.55,112.73,112.13,112.16,20683.0,106.0302,106.1998,105.6345,105.6628,20683.0
2018-08-01 09:40:00,112.23,112.52,112.13,112.39,25132.0,105.7288,106.002,105.6345,105.8795,25132.0
2018-08-01 09:45:00,112.4,112.66,112.32,112.62,14787.0,105.8889,106.1338,105.8135,106.0962,14787.0
2018-08-01 09:50:00,112.54,112.68,112.51,112.61,9514.0,106.0208,106.1527,105.9925,106.0867,9514.0
2018-08-01 09:55:00,112.64,112.64,112.46,112.61,6632.0,106.115,106.115,105.9454,106.0867,6632.0
2018-08-01 10:00:00,112.58,112.58,112.42,112.5,5600.0,106.0585,106.0585,105.9077,105.9831,5600.0
2018-08-01 10:05:00,112.51,112.71,112.51,112.71,5201.0,105.9925,106.1809,105.9925,106.1809,5201.0
2018-08-01 10:10:00,112.68,112.79,112.64,112.79,6347.0,106.1527,106.2563,106.115,106.2563,6347.0
2018-08-01 10:15:00,112.77,112.81,112.58,112.71,10500.0,106.2375,106.2752,106.0585,106.1809,10500.0
2018-08-01 10:20:00,112.74,112.75,112.52,112.68,12312.0,106.2092,106.2186,106.002,106.1527,12312.0
2018-08-01 10:25:00,112.64,112.85,112.53,112.58,31575.0,106.115,106.3128,106.0114,106.0585,31575.0
2018-08-01 10:30:00,112.57,112.86,112.53,112.56,18893.0,106.0491,106.3223,106.0114,106.0396,18893.0
2018-08-01 10:35:00,112.54,112.56,112.24,112.4,12042.0,106.0208,106.0396,105.7382,105.8889,12042.0
2018-08-01 10:40:00,112.39,112.39,111.95,112.03,8156.0,105.8795,105.8795,105.465,105.5403,8156.0
2018-08-01 10:45:00,112.02,112.21,112.01,112.01,61543.0,105.5309,105.7099,105.5215,105.5215,61543.0
2018-08-01 10:50:00,112.0,112.0,111.57,111.73,15152.0,105.5121,105.5121,105.107,105.2577,15152.0
2018-08-01 10:55:00,111.74,111.75,111.54,111.59,9650.0,105.2671,105.2766,105.0787,105.1258,9650.0
2018-08-01 11:00:00,111.61,111.69,111.5,111.58,15823.0,105.1447,105.22,105.041,105.1164,15823.0
2018-08-01 11:05:00,111.62,111.62,111.43,111.44,13402.0,105.1541,105.1541,104.9751,104.9845,13402.0
2018-08-01 11:10:00,111.42,111.45,111.26,111.3,8203.0,104.9657,104.9939,104.8149,104.8526,8203.0
2018-08-01 11:15:00,111.32,111.45,111.27,111.3,14138.0,104.8715,104.9939,104.8244,104.8526,14138.0
2018-08-01 11:20:00,111.26,111.26,110.9,110.93,17227.0,104.8149,104.8149,104.4758,104.5041,17227.0
2018-08-01 11:25:00,110.9,111.16,110.69,111.09,43764.0,104.4758,104.7207,104.278,104.6548,43764.0
2018-08-01 11:30:00,111.05,111.67,111.0,111.38,19278.0,104.6171,105.2012,104.57,104.928,19278.0
2018-08-01 11:35:00,111.41,111.54,111.33,111.54,10545.0,104.9563,105.0787,104.8809,105.0787,10545.0
2018-08-01 11:40:00,111.55,111.58,111.35,111.36,10066.0,105.0881,105.1164,104.8997,104.9091,10066.0
2018-08-01 11:45:00,111.34,111.4,111.19,111.37,8224.0,104.8903,104.9468,104.749,104.9186,8224.0
2018-08-01 11:50:00,111.4,111.41,110.96,111.03,17620.0,104.9468,104.9563,104.5323,104.5983,17620.0
2018-08-01 11:55:00,111.06,111.18,110.87,111.12,33489.0,104.6265,104.7396,104.4475,104.6831,33489.0
2018-08-01 12:00:00,111.09,111.12,110.94,111.0,18469.0,104.6548,104.6831,104.5135,104.57,18469.0
2018-08-01 12:05:00,111.0,111.32,110.96,111.28,9842.0,104.57,104.8715,104.5323,104.8338,9842.0
2018-08-01 12:10:00,111.26,111.4,111.19,111.2,6094.0,104.8149,104.9468,104.749,104.7584,6094.0
2018-08-01 12:15:00,111.2,111.22,111.13,111.13,5016.0,104.7584,104.7773,104.6925,104.6925,5016.0
2018-08-01 12:20:00,111.13,111.15,110.98,110.99,8015.0,104.6925,104.7113,104.5512,104.5606,8015.0
2018-08-01 12:25:00,110.97,111.04,110.91,110.97,13466.0,104.5417,104.6077,104.4852,104.5417,13466.0
2018-08-01 12:30:00,110.96,110.96,110.72,110.75,10743.0,104.5323,104.5323,104.3062,104.3345,10743.0
2018-08-01 12:35:00,110.72,110.8,110.55,110.77,15768.0,104.3062,104.3816,104.1461,104.3533,15768.0
2018-08-01 12:40:00,110.75,110.8,110.65,110.79,7052.0,104.3345,104.3816,104.2403,104.3722,7052.0
2018-08-01 12:45:00,110.8,111.02,110.8,111.02,6750.0,104.3816,104.5888,104.3816,104.5888,6750.0
2018-08-01 12:50:00,111.06,111.18,111.06,111.16,4909.0,104.6265,104.7396,104.6265,104.7207,4909.0
2018-08-01 12:55:00,111.16,111.16,111.02,111.07,9372.0,104.7207,104.7207,104.5888,104.6359,9372.0
2018-08-01 13:00:00,111.07,111.07,110.99,111.04,5849.0,104.6359,104.6359,104.5606,104.6077,5849.0
2018-08-01 13:05:00,111.06,111.09,111.03,111.06,5473.0,104.6265,104.6548,104.5983,104.6265,5473.0
2018-08-01 13:10:00,111.04,111.18,111.04,111.14,6534.0,104.6077,104.7396,104.6077,104.7019,6534.0
2018-08-01 13:15:00,111.14,111.15,110.93,110.93,8040.0,104.7019,104.7113,104.5041,104.5041,8040.0
2018-08-01 13:20:00,110.96,110.96,110.82,110.84,7898.0,104.5323,104.5323,104.4004,104.4193,7898.0
2018-08-01 13:25:00,110.85,110.89,110.69,110.69,7587.0,104.4287,104.4664,104.278,104.278,7587.0
2018-08-01 13:30:00,110.68,110.7,110.53,110.54,10506.0,104.2685,104.2874,104.1272,104.1366,10506.0
2018-08-01 13:35:00,110.55,110.75,110.55,110.75,6052.0,104.1461,104.3345,104.1461,104.3345,6052.0
2018-08-01 13:40:00,110.76,111.0,110.72,110.97,15247.0,104.3439,104.57,104.3062,104.5417,15247.0
2018-08-01 13:45:00,110.98,111.03,110.96,110.98,6100.0,104.5512,104.5983,104.5323,104.5512,6100.0
2018-08-01 13:50:00,110.98,110.99,110.8,110.93,13853.0,104.5512,104.5606,104.3816,104.5041,13853.0
2018-08-01 13:55:00,110.95,110.98,110.83,110.92,15798.0,104.5229,104.5512,104.4099,104.4946,15798.0
2018-08-01 14:00:00,110.85,111.02,110.72,110.72,12500.0,104.4287,104.5888,104.3062,104.3062,12500.0
2018-08-01 14:05:00,110.73,110.73,110.32,110.41,19273.0,104.3156,104.3156,103.9294,104.0142,19273.0
2018-08-01 14:10:00,110.39,110.53,110.21,110.49,14515.0,103.9953,104.1272,103.8258,104.0895,14515.0
2018-08-01 14:15:00,110.54,110.61,110.3,110.33,24978.0,104.1366,104.2026,103.9106,103.9388,24978.0
2018-08-01 14:20:00,110.38,110.39,110.2,110.3,14041.0,103.9859,103.9953,103.8163,103.9106,14041.0
2018-08-01 14:25:00,110.32,110.43,110.29,110.31,28517.0,103.9294,104.033,103.9011,103.92,28517.0
2018-08-01 14:30:00,110.3,110.38,110.1,110.16,35383.0,103.9106,103.9859,103.7221,103.7787,35383.0
2018-08-01 14:35:00,110.17,110.29,110.12,110.27,28624.0,103.7881,103.9011,103.741,103.8823,28624.0
2018-08-01 14:40:00,110.3,110.4,110.03,110.36,42512.0,103.9106,104.0048,103.6562,103.9671,42512.0
2018-08-01 14:45:00,110.34,110.34,110.19,110.24,10330.0,103.9482,103.9482,103.8069,103.854,10330.0
2018-08-01 14:50:00,110.23,110.32,110.19,110.27,11001.0,103.8446,103.9294,103.8069,103.8823,11001.0
2018-08-01 14:55:00,110.29,110.37,110.22,110.37,13509.0,103.9011,103.9765,103.8352,103.9765,13509.0
2018-08-01 15:00:00,110.37,110.53,110.35,110.51,12686.0,103.9765,104.1272,103.9577,104.1084,12686.0
2018-08-01 15:05:00,110.51,110.67,110.51,110.63,11276.0,104.1084,104.2591,104.1084,104.2214,11276.0
2018-08-01 15:10:00,110.63,110.65,110.49,110.53,9756.0,104.2214,104.2403,104.0895,104.1272,9756.0
2018-08-01 15:15:00,110.53,110.53,110.38,110.4,37765.0,104.1272,104.1272,103.9859,104.0048,37765.0
2018-08-01 15:20:00,110.46,110.52,110.46,110.51,11587.0,104.0613,104.1178,104.0613,104.1084,11587.0
2018-08-01 15:25:00,110.51,110.53,110.27,110.27,18610.0,104.1084,104.1272,103.8823,103.8823,18610.0
2018-08-01 15:30:00,110.27,110.65,110.26,110.65,23876.0,103.8823,104.2403,103.8729,104.2403,23876.0
2018-08-01 15:35:00,110.64,110.64,110.32,110.34,27381.0,104.2309,104.2309,103.9294,103.9482,27381.0
2018-08-01 15:40:00,110.34,110.37,110.24,110.3,39939.0,103.9482,103.9765,103.854,103.9106,39939.0
2018-08-01 15:45:00,110.28,110.32,110.06,110.1,77022.0,103.8917,103.9294,103.6845,103.7221,77022.0
2018-08-01 15:50:00,110.1,110.23,110.04,110.09,65929.0,103.7221,103.8446,103.6656,103.7127,65929.0
2018-08-01 15:55:00,110.07,110.12,109.98,110.01,91744.0,103.6939,103.741,103.6091,103.6374,91744.0
2018-08-02 09:30:00,109.41,109.41,106.0,106.59,74222.0,103.0721,103.0721,99.8596,100.4155,74222.0
2018-08-02 09:35:00,106.69,106.72,104.55,104.91,59135.0,100.5097,100.5379,98.4936,98.8328,59135.0
2018-08-02 09:40:00,104.92,105.24,104.24,104.55,69102.0,98.8422,99.1437,98.2016,98.4936,69102.0
2018-08-02 09:45:00,104.51,105.79,104.3,105.75,102353.0,98.456,99.6618,98.2581,99.6241,102353.0
2018-08-02 09:50:00,105.68,107.0,105.47,106.83,78068.0,99.5582,100.8017,99.3603,100.6416,78068.0
2018-08-02 09:55:00,106.9,107.17,105.98,106.35,59364.0,100.7075,100.9619,99.8408,100.1894,59364.0
2018-08-02 10:00:00,106.34,106.76,106.18,106.44,37116.0,100.1799,100.5756,100.0292,100.2742,37116.0
2018-08-02 10:05:00,106.43,107.07,106.36,106.89,44435.0,100.2647,100.8677,100.1988,100.6981,44435.0
2018-08-02 10:10:00,106.88,107.7,106.8,107.59,52383.0,100.6887,101.4612,100.6133,101.3575,52383.0
2018-08-02 10:15:00,107.52,108.02,107.04,107.35,47628.0,101.2916,101.7626,100.8394,101.1314,47628.0
2018-08-02 10:20:00,107.41,108.31,107.24,108.26,40617.0,101.188,102.0358,101.0278,101.9887,40617.0
2018-08-02 10:25:00,108.28,108.44,107.59,107.8,55511.0,102.0076,102.1583,101.3575,101.5554,55511.0
2018-08-02 10:30:00,107.72,111.1,107.39,109.48,130585.0,101.48,104.6642,101.1691,103.1381,130585.0
2018-08-02 10:35:00,109.76,112.12,109.0,111.26,142124.0,103.4018,105.6251,102.6859,104.8149,142124.0
2018-08-02 10:40:00,111.22,111.25,108.61,109.69,68482.0,104.7773,104.8055,102.3185,103.3359,68482.0
2018-08-02 10:45:00,109.8,111.81,109.56,110.28,189197.0,103.4395,105.3331,103.2134,103.8917,189197.0
2018-08-02 10:50:00,110.21,111.65,109.7,111.47,77224.0,103.8258,105.1823,103.3453,105.0128,77224.0
2018-08-02 10:55:00,111.63,111.87,110.3,111.59,78031.0,105.1635,105.3896,103.9106,105.1258,78031.0
2018-08-02 11:00:00,111.58,112.47,111.4,111.4,121540.0,105.1164,105.9548,104.9468,104.9468,121540.0
2018-08-02 11:05:00,111.4,111.66,111.2,111.61,87667.0,104.9468,105.1918,104.7584,105.1447,87667.0
2018-08-02 11:10:00,111.6,111.76,111.1,111.53,51309.0,105.1352,105.286,104.6642,105.0693,51309.0
2018-08-02 11:15:00,111.53,111.53,110.88,111.03,59771.0,105.0693,105.0693,104.457,104.5983,59771.0
2018-08-02 11:20:00,111.01,111.26,110.7,110.97,77580.0,104.5794,104.8149,104.2874,104.5417,77580.0
2018-08-02 11:25:00,110.97,111.12,110.72,110.96,44450.0,104.5417,104.6831,104.3062,104.5323,44450.0
2018-08-02 11:30:00,110.97,111.35,110.69,111.33,56426.0,104.5417,104.8997,104.278,104.8809,56426.0
2018-08-02 11:35:00,111.24,111.29,110.96,111.17,38925.0,104.7961,104.8432,104.5323,104.7302,38925.0
2018-08-02 11:40:00,111.18,111.25,111.01,111.22,47909.0,104.7396,104.8055,104.5794,104.7773,47909.0
2018-08-02 11:45:00,111.22,111.29,111.13,111.19,31218.0,104.7773,104.8432,104.6925,104.749,31218.0
2018-08-02 11:50:00,111.18,111.36,111.06,111.31,64770.0,104.7396,104.9091,104.6265,104.862,64770.0
2018-08-02 11:55:00,111.33,111.48,111.2,111.46,25918.0,104.8809,105.0222,104.7584,105.0034,25918.0
2018-08-02 12:00:00,111.46,111.81,111.4,111.72,25632.0,105.0034,105.3331,104.9468,105.2483,25632.0
2018-08-02 12:05:00,111.7,111.97,111.63,111.82,24914.0,105.2295,105.4838,105.1635,105.3425,24914.0
2018-08-02 12:10:00,111.78,112.28,111.66,112.13,42990.0,105.3048,105.7759,105.1918,105.6345,42990.0
2018-08-02 12:15:00,112.16,112.51,112.12,112.43,32790.0,105.6628,105.9925,105.6251,105.9172,32790.0
2018-08-02 12:20:00,112.46,112.61,112.35,112.51,69442.0,105.9454,106.0867,105.8418,105.9925,69442.0
2018-08-02 12:25:00,112.47,112.65,112.46,112.59,40537.0,105.9548,106.1244,105.9454,106.0679,40537.0
2018-08-02 12:30:00,112.57,113.04,112.57,113.0,63453.0,106.0491,106.4918,106.0491,106.4541,63453.0
2018-08-02 12:35:00,113.07,113.18,112.86,112.93,26567.0,106.5201,106.6237,106.3223,106.3882,26567.0
2018-08-02 12:40:00,112.93,113.14,112.93,113.06,35262.0,106.3882,106.586,106.3882,106.5107,35262.0
2018-08-02 12:45:00,113.03,113.26,113.02,113.13,34020.0,106.4824,106.6991,106.473,106.5766,34020.0
2018-08-02 12:50:00,113.13,113.44,113.1,113.39,48600.0,106.5766,106.8687,106.5484,106.8216,48600.0
2018-08-02 12:55:00,113.41,113.9,113.33,113.83,48260.0,106.8404,107.302,106.765,107.2361,48260.0
2018-08-02 13:00:00,113.82,113.97,113.72,113.94,66718.0,107.2266,107.368,107.1324,107.3397,66718.0
2018-08-02 13:05:00,113.93,114.25,113.91,114.23,81801.0,107.3303,107.6317,107.3114,107.6129,81801.0
2018-08-02 13:10:00,114.16,114.85,114.15,114.82,73834.0,107.547,108.197,107.5375,108.1687,73834.0
2018-08-02 13:15:00,114.79,115.71,114.68,115.63,95904.0,108.1405,109.0072,108.0368,108.9318,95904.0
2018-08-02 13:20:00,115.6,116.55,115.21,116.55,97917.0,108.9035,109.7985,108.5361,109.7985,97917.0
2018-08-02 13:25:00,116.6,116.63,115.84,116.23,90992.0,109.8456,109.8739,109.1296,109.497,90992.0
2018-08-02 13:30:00,116.18,116.3,115.94,116.21,77683.0,109.4499,109.563,109.2238,109.4782,77683.0
2018-08-02 13:35:00,116.2,116.44,116.02,116.21,63491.0,109.4688,109.6949,109.2992,109.4782,63491.0
2018-08-02 13:40:00,116.2,116.2,115.26,115.43,85237.0,109.4688,109.4688,108.5832,108.7434,85237.0
2018-08-02 13:45:00,115.43,115.75,115.2,115.65,53672.0,108.7434,109.0448,108.5267,108.9506,53672.0
2018-08-02 13:50:00,115.68,116.19,115.39,115.42,44935.0,108.9789,109.4594,108.7057,108.734,44935.0
2018-08-02 13:55:00,115.37,115.7,114.75,115.13,50600.0,108.6869,108.9977,108.1028,108.4608,50600.0
2018-08-02 14:00:00,115.03,115.11,114.23,114.41,38106.0,108.3666,108.4419,107.6129,107.7825,38106.0
2018-08-02 14:05:00,114.41,114.75,114.22,114.52,36680.0,107.7825,108.1028,107.6035,107.8861,36680.0
2018-08-02 14:10:00,114.55,114.55,114.01,114.35,47294.0,107.9144,107.9144,107.4056,107.7259,47294.0
2018-08-02 14:15:00,114.41,114.41,114.02,114.04,25666.0,107.7825,107.7825,107.4151,107.4339,25666.0
2018-08-02 14:20:00,114.11,114.32,113.76,113.76,52983.0,107.4998,107.6977,107.1701,107.1701,52983.0
2018-08-02 14:25:00,113.79,113.93,113.45,113.76,86157.0,107.1984,107.3303,106.8781,107.1701,86157.0
2018-08-02 14:30:00,113.75,114.16,113.7,113.79,74510.0,107.1607,107.547,107.1136,107.1984,74510.0
2018-08-02 14:35:00,113.76,113.86,113.47,113.56,38690.0,107.1701,107.2643,106.8969,106.9817,38690.0
2018-08-02 14:40:00,113.52,113.74,113.21,113.74,24715.0,106.944,107.1513,106.652,107.1513,24715.0
2018-08-02 14:45:00,113.72,113.86,113.56,113.86,34878.0,107.1324,107.2643,106.9817,107.2643,34878.0
2018-08-02 14:50:00,113.86,114.15,113.65,114.03,38351.0,107.2643,107.5375,107.0665,107.4245,38351.0
2018-08-02 14:55:00,114.07,114.08,113.65,113.88,39834.0,107.4622,107.4716,107.0665,107.2832,39834.0
2018-08-02 15:00:00,113.87,113.87,113.3,113.38,43005.0,107.2737,107.2737,106.7368,106.8121,43005.0
2018-08-02 15:05:00,113.38,113.49,113.29,113.46,22095.0,106.8121,106.9158,106.7273,106.8875,22095.0
2018-08-02 15:10:00,113.47,113.83,113.41,113.8,34755.0,106.8969,107.2361,106.8404,107.2078,34755.0
2018-08-02 15:15:00,113.81,114.2,113.78,113.89,51466.0,107.2172,107.5846,107.189,107.2926,51466.0
2018-08-02 15:20:00,113.88,114.41,113.8,114.41,50353.0,107.2832,107.7825,107.2078,107.7825,50353.0
2018-08-02 15:25:00,114.31,114.72,114.03,114.45,60938.0,107.6883,108.0745,107.4245,107.8202,60938.0
2018-08-02 15:30:00,114.33,114.59,114.21,114.31,48332.0,107.7071,107.952,107.5941,107.6883,48332.0
2018-08-02 15:35:00,114.34,114.63,114.32,114.54,68413.0,107.7165,107.9897,107.6977,107.9049,68413.0
2018-08-02 15:40:00,114.63,114.63,114.1,114.18,44930.0,107.9897,107.9897,107.4904,107.5658,44930.0
2018-08-02 15:45:00,114.18,114.45,114.17,114.35,56122.0,107.5658,107.8202,107.5564,107.7259,56122.0
2018-08-02 15:50:00,114.34,114.43,114.28,114.36,78393.0,107.7165,107.8013,107.66,107.7354,78393.0
2018-08-02 15:55:00,114.36,114.54,114.18,114.34,118372.0,107.7354,107.9049,107.5658,107.7165,118372.0
2018-08-03 09:30:00,114.8,116.41,114.66,115.64,114856.0,108.1499,109.6666,108.018,108.9412,114856.0
2018-08-03 09:35:00,115.61,115.83,115.1,115.33,56118.0,108.913,109.1202,108.4325,108.6492,56118.0
2018-08-03 09:40:00,115.36,115.68,114.98,115.18,26213.0,108.6774,108.9789,108.3194,108.5079,26213.0
2018-08-03 09:45:00,115.24,115.46,114.8,114.8,17723.0,108.5644,108.7716,108.1499,108.1499,17723.0
2018-08-03 09:50:00,114.75,114.77,114.2,114.3,25735.0,108.1028,108.1216,107.5846,107.6788,25735.0
2018-08-03 09:55:00,114.24,114.29,114.0,114.0,25432.0,107.6223,107.6694,107.3962,107.3962,25432.0
2018-08-03 10:00:00,113.98,114.25,113.7,114.22,23699.0,107.3774,107.6317,107.1136,107.6035,23699.0
2018-08-03 10:05:00,114.27,114.27,113.5,113.58,23462.0,107.6506,107.6506,106.9252,107.0005,23462.0
2018-08-03 10:10:00,113.53,114.01,113.53,113.58,15526.0,106.9534,107.4056,106.9534,107.0005,15526.0
2018-08-03 10:15:00,113.58,114.14,113.58,113.69,16215.0,107.0005,107.5281,107.0005,107.1042,16215.0
2018-08-03 10:20:00,113.71,113.88,113.58,113.62,14267.0,107.123,107.2832,107.0005,107.0382,14267.0
2018-08-03 10:25:00,113.66,114.01,113.5,113.75,15424.0,107.0759,107.4056,106.9252,107.1607,15424.0
2018-08-03 10:30:00,113.79,113.98,113.75,113.8,16028.0,107.1984,107.3774,107.1607,107.2078,16028.0
2018-08-03 10:35:00,113.8,113.92,113.7,113.82,10628.0,107.2078,107.3209,107.1136,107.2266,10628.0
2018-08-03 10:40:00,113.82,114.12,113.76,113.93,30549.0,107.2266,107.5093,107.1701,107.3303,30549.0
2018-08-03 10:45:00,113.93,114.03,113.84,113.9,33880.0,107.3303,107.4245,107.2455,107.302,33880.0
2018-08-03 10:50:00,113.92,113.96,113.65,113.68,16411.0,107.3209,107.3585,107.0665,107.0948,16411.0
2018-08-03 10:55:00,113.7,113.87,113.65,113.8,13644.0,107.1136,107.2737,107.0665,107.2078,13644.0
2018-08-03 11:00:00,113.82,114.05,113.82,113.94,11985.0,107.2266,107.4433,107.2266,107.3397,11985.0
2018-08-03 11:05:00,113.99,114.17,113.99,114.14,14585.0,107.3868,107.5564,107.3868,107.5281,14585.0
2018-08-03 11:10:00,114.12,114.15,113.99,113.99,8500.0,107.5093,107.5375,107.3868,107.3868,8500.0
2018-08-03 11:15:00,113.99,113.99,113.7,113.76,13934.0,107.3868,107.3868,107.1136,107.1701,13934.0
2018-08-03 11:20:00,113.77,113.92,113.74,113.84,16384.0,107.1795,107.3209,107.1513,107.2455,16384.0
2018-08-03 11:25:00,113.87,113.87,113.68,113.74,8601.0,107.2737,107.2737,107.0948,107.1513,8601.0
2018-08-03 11:30:00,113.72,114.03,113.71,114.03,12542.0,107.1324,107.4245,107.123,107.4245,12542.0
2018-08-03 11:35:00,114.04,114.04,113.7,113.7,14950.0,107.4339,107.4339,107.1136,107.1136,14950.0
2018-08-03 11:40:00,113.7,113.86,113.63,113.83,16041.0,107.1136,107.2643,107.0477,107.2361,16041.0
2018-08-03 11:45:00,113.85,113.85,113.64,113.69,7190.0,107.2549,107.2549,107.0571,107.1042,7190.0
2018-08-03 11:50:00,113.68,113.7,113.53,113.53,13380.0,107.0948,107.1136,106.9534,106.9534,13380.0
2018-08-03 11:55:00,113.53,113.57,113.37,113.37,9957.0,106.9534,106.9911,106.8027,106.8027,9957.0
2018-08-03 12:00:00,113.33,113.36,113.23,113.27,11665.0,106.765,106.7933,106.6708,106.7085,11665.0
2018-08-03 12:05:00,113.26,113.47,113.24,113.4,7668.0,106.6991,106.8969,106.6802,106.831,7668.0
2018-08-03 12:10:00,113.35,113.53,113.35,113.51,6000.0,106.7839,106.9534,106.7839,106.9346,6000.0
2018-08-03 12:15:00,113.51,113.64,113.49,113.49,9332.0,106.9346,107.0571,106.9158,106.9158,9332.0
2018-08-03 12:20:00,113.5,113.55,113.46,113.46,9410.0,106.9252,106.9723,106.8875,106.8875,9410.0
2018-08-03 12:25:00,113.46,113.46,113.25,113.37,9206.0,106.8875,106.8875,106.6897,106.8027,9206.0
2018-08-03 12:30:00,113.38,113.38,113.3,113.38,10829.0,106.8121,106.8121,106.7368,106.8121,10829.0
2018-08-03 12:35:00,113.39,113.39,113.21,113.21,6157.0,106.8216,106.8216,106.652,106.652,6157.0
2018-08-03 12:40:00,113.22,113.26,112.99,113.03,12961.0,106.6614,106.6991,106.4447,106.4824,12961.0
2018-08-03 12:45:00,113.02,113.03,112.71,112.75,16146.0,106.473,106.4824,106.1809,106.2186,16146.0
2018-08-03 12:50:00,112.78,112.89,112.76,112.83,6500.0,106.2469,106.3505,106.228,106.294,6500.0
2018-08-03 12:55:00,112.84,112.86,112.71,112.75,7622.0,106.3034,106.3223,106.1809,106.2186,7622.0
2018-08-03 13:00:00,112.76,113.04,112.74,113.04,11108.0,106.228,106.4918,106.2092,106.4918,11108.0
2018-08-03 13:05:00,113.09,113.15,113.03,113.11,8460.0,106.5389,106.5955,106.4824,106.5578,8460.0
2018-08-03 13:10:00,113.07,113.07,112.93,113.01,5457.0,106.5201,106.5201,106.3882,106.4636,5457.0
2018-08-03 13:15:00,113.02,113.03,112.95,112.96,6381.0,106.473,106.4824,106.407,106.4165,6381.0
2018-08-03 13:20:00,112.97,113.26,112.97,113.17,12987.0,106.4259,106.6991,106.4259,106.6143,12987.0
2018-08-03 13:25:00,113.19,113.21,112.98,113.05,7087.0,106.6331,106.652,106.4353,106.5013,7087.0
2018-08-03 13:30:00,113.08,113.08,112.89,113.01,9393.0,106.5295,106.5295,106.3505,106.4636,9393.0
2018-08-03 13:35:00,113.02,113.02,112.85,112.88,6543.0,106.473,106.473,106.3128,106.3411,6543.0
2018-08-03 13:40:00,112.91,112.97,112.86,112.95,9531.0,106.3694,106.4259,106.3223,106.407,9531.0
2018-08-03 13:45:00,112.98,113.1,112.97,113.04,18331.0,106.4353,106.5484,106.4259,106.4918,18331.0
2018-08-03 13:50:00,113.04,113.17,113.04,113.17,33638.0,106.4918,106.6143,106.4918,106.6143,33638.0
2018-08-03 13:55:00,113.17,113.17,113.02,113.11,13070.0,106.6143,106.6143,106.473,106.5578,13070.0
2018-08-03 14:00:00,113.11,113.14,113.08,113.1,4126.0,106.5578,106.586,106.5295,106.5484,4126.0
2018-08-03 14:05:00,113.1,113.11,113.05,113.08,8630.0,106.5484,106.5578,106.5013,106.5295,8630.0
2018-08-03 14:10:00,113.08,113.11,113.02,113.03,8919.0,106.5295,106.5578,106.473,106.4824,8919.0
2018-08-03 14:15:00,113.03,113.03,112.87,112.87,9230.0,106.4824,106.4824,106.3317,106.3317,9230.0
2018-08-03 14:20:00,112.89,112.89,112.8,112.81,7846.0,106.3505,106.3505,106.2657,106.2752,7846.0
2018-08-03 14:25:00,112.79,112.79,112.64,112.64,4600.0,106.2563,106.2563,106.115,106.115,4600.0
2018-08-03 14:30:00,112.64,112.77,112.6,112.65,12639.0,106.115,106.2375,106.0773,106.1244,12639.0
2018-08-03 14:35:00,112.66,112.69,112.62,112.62,9623.0,106.1338,106.1621,106.0962,106.0962,9623.0
2018-08-03 14:40:00,112.64,112.76,112.55,112.74,17807.0,106.115,106.228,106.0302,106.2092,17807.0
2018-08-03 14:45:00,112.75,112.75,112.5,112.53,9702.0,106.2186,106.2186,105.9831,106.0114,9702.0
2018-08-03 14:50:00,112.52,112.55,112.39,112.46,17535.0,106.002,106.0302,105.8795,105.9454,17535.0
2018-08-03 14:55:00,112.49,112.75,112.46,112.6,13652.0,105.9737,106.2186,105.9454,106.0773,13652.0
2018-08-03 15:00:00,112.61,112.86,112.57,112.86,7628.0,106.0867,106.3223,106.0491,106.3223,7628.0
2018-08-03 15:05:00,112.82,112.84,112.7,112.7,16016.0,106.2846,106.3034,106.1715,106.1715,16016.0
2018-08-03 15:10:00,112.71,112.84,112.7,112.83,11605.0,106.1809,106.3034,106.1715,106.294,11605.0
2018-08-03 15:15:00,112.83,113.01,112.76,113.01,16302.0,106.294,106.4636,106.228,106.4636,16302.0
2018-08-03 15:20:00,112.99,113.24,112.98,113.12,25348.0,106.4447,106.6802,106.4353,106.5672,25348.0
2018-08-03 15:25:00,113.11,113.11,112.88,113.0,13167.0,106.5578,106.5578,106.3411,106.4541,13167.0
2018-08-03 15:30:00,113.0,113.0,112.76,112.84,19267.0,106.4541,106.4541,106.228,106.3034,19267.0
2018-08-03 15:35:00,112.83,112.89,112.8,112.83,24006.0,106.294,106.3505,106.2657,106.294,24006.0
2018-08-03 15:40:00,112.83,112.9,112.81,112.84,34097.0,106.294,106.3599,106.2752,106.3034,34097.0
2018-08-03 15:45:00,112.82,112.87,112.69,112.78,48410.0,106.2846,106.3317,106.1621,106.2469,48410.0
2018-08-03 15:50:00,112.79,112.79,112.52,112.57,84587.0,106.2563,106.2563,106.002,106.0491,84587.0
2018-08-03 15:55:00,112.58,112.76,112.41,112.42,234711.0,106.0585,106.228,105.8983,105.9077,234711.0
2018-08-06 09:30:00,111.91,112.22,111.44,111.49,82324.0,105.4273,105.7193,104.9845,105.0316,82324.0
2018-08-06 09:35:00,111.39,111.39,110.71,110.8,26440.0,104.9374,104.9374,104.2968,104.3816,26440.0
2018-08-06 09:40:00,110.76,111.28,110.41,111.11,51259.0,104.3439,104.8338,104.0142,104.6736,51259.0
2018-08-06 09:45:00,111.13,111.36,110.95,111.36,42699.0,104.6925,104.9091,104.5229,104.9091,42699.0
2018-08-06 09:50:00,111.29,111.61,111.24,111.33,8800.0,104.8432,105.1447,104.7961,104.8809,8800.0
2018-08-06 09:55:00,111.33,111.34,110.87,110.93,14982.0,104.8809,104.8903,104.4475,104.5041,14982.0
2018-08-06 10:00:00,110.9,111.23,110.86,111.11,53646.0,104.4758,104.7867,104.4381,104.6736,53646.0
2018-08-06 10:05:00,111.07,111.38,110.99,111.38,17996.0,104.6359,104.928,104.5606,104.928,17996.0
2018-08-06 10:10:00,111.36,111.74,111.36,111.65,16407.0,104.9091,105.2671,104.9091,105.1823,16407.0
2018-08-06 10:15:00,111.73,111.99,111.7,111.99,26942.0,105.2577,105.5027,105.2295,105.5027,26942.0
2018-08-06 10:20:00,111.96,111.98,111.34,111.39,9739.0,105.4744,105.4932,104.8903,104.9374,9739.0
2018-08-06 10:25:00,111.34,111.37,111.01,111.12,64018.0,104.8903,104.9186,104.5794,104.6831,64018.0
2018-08-06 10:30:00,111.18,111.37,111.18,111.28,5786.0,104.7396,104.9186,104.7396,104.8338,5786.0
2018-08-06 10:35:00,111.31,111.42,111.2,111.34,11692.0,104.862,104.9657,104.7584,104.8903,11692.0
2018-08-06 10:40:00,111.37,111.37,111.15,111.16,12912.0,104.9186,104.9186,104.7113,104.7207,12912.0
2018-08-06 10:45:00,111.19,111.28,111.12,111.2,16332.0,104.749,104.8338,104.6831,104.7584,16332.0
2018-08-06 10:50:00,111.2,111.21,111.02,111.07,9499.0,104.7584,104.7678,104.5888,104.6359,9499.0
2018-08-06 10:55:00,111.09,111.12,110.87,110.88,7992.0,104.6548,104.6831,104.4475,104.457,7992.0
2018-08-06 11:00:00,110.93,111.21,110.9,111.04,10150.0,104.5041,104.7678,104.4758,104.6077,10150.0
2018-08-06 11:05:00,111.08,111.24,111.08,111.15,12398.0,104.6454,104.7961,104.6454,104.7113,12398.0
2018-08-06 11:10:00,111.17,111.43,111.15,111.41,15611.0,104.7302,104.9751,104.7113,104.9563,15611.0
2018-08-06 11:15:00,111.42,111.52,111.31,111.5,10950.0,104.9657,105.0599,104.862,105.041,10950.0
2018-08-06 11:20:00,111.52,111.55,111.38,111.51,7145.0,105.0599,105.0881,104.928,105.0505,7145.0
2018-08-06 11:25:00,111.47,111.81,111.47,111.79,11874.0,105.0128,105.3331,105.0128,105.3142,11874.0
2018-08-06 11:30:00,111.82,111.94,111.71,111.94,11416.0,105.3425,105.4556,105.2389,105.4556,11416.0
2018-08-06 11:35:00,111.93,111.98,111.88,111.9,20113.0,105.4461,105.4932,105.399,105.4179,20113.0
2018-08-06 11:40:00,111.93,112.18,111.93,112.15,11176.0,105.4461,105.6816,105.4461,105.6534,11176.0
2018-08-06 11:45:00,112.19,112.19,112.07,112.1,10316.0,105.6911,105.6911,105.578,105.6063,10316.0
2018-08-06 11:50:00,112.11,112.14,112.01,112.01,13267.0,105.6157,105.644,105.5215,105.5215,13267.0
2018-08-06 11:55:00,112.0,112.13,111.92,112.12,5478.0,105.5121,105.6345,105.4367,105.6251,5478.0
2018-08-06 12:00:00,112.09,112.21,112.08,112.14,7624.0,105.5969,105.7099,105.5874,105.644,7624.0
2018-08-06 12:05:00,112.11,112.11,111.98,112.02,8370.0,105.6157,105.6157,105.4932,105.5309,8370.0
2018-08-06 12:10:00,112.04,112.15,111.9,112.07,11056.0,105.5498,105.6534,105.4179,105.578,11056.0
2018-08-06 12:15:00,112.02,112.13,112.02,112.1,5140.0,105.5309,105.6345,105.5309,105.6063,5140.0
2018-08-06 12:20:00,112.15,112.15,112.06,112.08,4894.0,105.6534,105.6534,105.5686,105.5874,4894.0
2018-08-06 12:25:00,112.09,112.12,112.0,112.1,10002.0,105.5969,105.6251,105.5121,105.6063,10002.0
2018-08-06 12:30:00,112.11,112.13,112.04,112.04,37353.0,105.6157,105.6345,105.5498,105.5498,37353.0
2018-08-06 12:35:00,112.04,112.2,112.02,112.11,47679.0,105.5498,105.7005,105.5309,105.6157,47679.0
2018-08-06 12:40:00,112.12,112.15,112.05,112.13,90148.0,105.6251,105.6534,105.5592,105.6345,90148.0
2018-08-06 12:45:00,112.11,112.17,112.03,112.12,36614.0,105.6157,105.6722,105.5403,105.6251,36614.0
2018-08-06 12:50:00,112.1,112.11,112.03,112.03,10620.0,105.6063,105.6157,105.5403,105.5403,10620.0
2018-08-06 12:55:00,112.06,112.15,112.05,112.12,44026.0,105.5686,105.6534,105.5592,105.6251,44026.0
2018-08-06 13:00:00,112.12,112.21,112.02,112.13,32777.0,105.6251,105.7099,105.5309,105.6345,32777.0
2018-08-06 13:05:00,112.13,112.16,112.04,112.07,36273.0,105.6345,105.6628,105.5498,105.578,36273.0
2018-08-06 13:10:00,112.07,112.08,111.99,112.06,23801.0,105.578,105.5874,105.5027,105.5686,23801.0
2018-08-06 13:15:00,112.07,112.13,112.02,112.1,48304.0,105.578,105.6345,105.5309,105.6063,48304.0
2018-08-06 13:20:00,112.1,112.15,111.6,111.62,69001.0,105.6063,105.6534,105.1352,105.1541,69001.0
2018-08-06 13:25:00,111.62,111.74,111.36,111.45,69016.0,105.1541,105.2671,104.9091,104.9939,69016.0
2018-08-06 13:30:00,111.42,111.53,111.27,111.53,18206.0,104.9657,105.0693,104.8244,105.0693,18206.0
2018-08-06 13:35:00,111.54,111.7,111.54,111.61,10969.0,105.0787,105.2295,105.0787,105.1447,10969.0
2018-08-06 13:40:00,111.57,111.76,111.57,111.57,10330.0,105.107,105.286,105.107,105.107,10330.0
2018-08-06 13:45:00,111.53,111.85,111.53,111.78,60509.0,105.0693,105.3708,105.0693,105.3048,60509.0
2018-08-06 13:50:00,111.78,111.82,111.73,111.79,3875.0,105.3048,105.3425,105.2577,105.3142,3875.0
2018-08-06 13:55:00,111.78,111.78,111.66,111.68,44907.0,105.3048,105.3048,105.1918,105.2106,44907.0
2018-08-06 14:00:00,111.7,111.73,111.35,111.38,13158.0,105.2295,105.2577,104.8997,104.928,13158.0
2018-08-06 14:05:00,111.37,111.42,111.25,111.39,11050.0,104.9186,104.9657,104.8055,104.9374,11050.0
2018-08-06 14:10:00,111.4,111.59,111.38,111.53,4797.0,104.9468,105.1258,104.928,105.0693,4797.0
2018-08-06 14:15:00,111.54,111.6,111.46,111.6,13193.0,105.0787,105.1352,105.0034,105.1352,13193.0
2018-08-06 14:20:00,111.61,111.67,111.54,111.59,21600.0,105.1447,105.2012,105.0787,105.1258,21600.0
2018-08-06 14:25:00,111.6,111.63,111.51,111.53,14783.0,105.1352,105.1635,105.0505,105.0693,14783.0
2018-08-06 14:30:00,111.54,111.57,111.48,111.5,10004.0,105.0787,105.107,105.0222,105.041,10004.0
2018-08-06 14:35:00,111.51,111.52,111.42,111.51,12129.0,105.0505,105.0599,104.9657,105.0505,12129.0
2018-08-06 14:40:00,111.5,111.71,111.49,111.69,14932.0,105.041,105.2389,105.0316,105.22,14932.0
2018-08-06 14:45:00,111.68,111.74,111.68,111.68,20906.0,105.2106,105.2671,105.2106,105.2106,20906.0
2018-08-06 14:50:00,111.68,111.69,111.61,111.62,13025.0,105.2106,105.22,105.1447,105.1541,13025.0
2018-08-06 14:55:00,111.61,111.61,111.51,111.51,10708.0,105.1447,105.1447,105.0505,105.0505,10708.0
2018-08-06 15:00:00,111.51,111.56,111.5,111.54,14320.0,105.0505,105.0976,105.041,105.0787,14320.0
2018-08-06 15:05:00,111.55,111.55,111.48,111.5,17811.0,105.0881,105.0881,105.0222,105.041,17811.0
2018-08-06 15:10:00,111.49,111.62,111.44,111.62,27631.0,105.0316,105.1541,104.9845,105.1541,27631.0
2018-08-06 15:15:00,111.61,111.75,111.55,111.74,16727.0,105.1447,105.2766,105.0881,105.2671,16727.0
2018-08-06 15:20:00,111.73,111.74,111.57,111.62,20102.0,105.2577,105.2671,105.107,105.1541,20102.0
2018-08-06 15:25:00,111.64,111.72,111.64,111.7,17710.0,105.1729,105.2483,105.1729,105.2295,17710.0
2018-08-06 15:30:00,111.71,111.85,111.66,111.69,25921.0,105.2389,105.3708,105.1918,105.22,25921.0
2018-08-06 15:35:00,111.7,111.74,111.61,111.65,27468.0,105.2295,105.2671,105.1447,105.1823,27468.0
2018-08-06 15:40:00,111.64,111.69,111.59,111.69,29871.0,105.1729,105.22,105.1258,105.22,29871.0
2018-08-06 15:45:00,111.69,111.77,111.66,111.74,45993.0,105.22,105.2954,105.1918,105.2671,45993.0
2018-08-06 15:50:00,111.75,111.82,111.71,111.8,62485.0,105.2766,105.3425,105.2389,105.3237,62485.0
2018-08-06 15:55:00,111.8,111.85,111.65,111.71,102009.0,105.3237,105.3708,105.1823,105.2389,102009.0
2018-08-07 09:30:00,111.88,112.22,111.54,112.2,30682.0,105.399,105.7193,105.0787,105.7005,30682.0
2018-08-07 09:35:00,112.1,112.41,112.1,112.12,14947.0,105.6063,105.8983,105.6063,105.6251,14947.0
2018-08-07 09:40:00,112.1,112.15,111.66,111.66,38905.0,105.6063,105.6534,105.1918,105.1918,38905.0
2018-08-07 09:45:00,111.66,111.95,111.59,111.81,9707.0,105.1918,105.465,105.1258,105.3331,9707.0
2018-08-07 09:50:00,111.84,112.06,111.72,111.76,8163.0,105.3613,105.5686,105.2483,105.286,8163.0
2018-08-07 09:55:00,111.74,111.83,111.7,111.77,13097.0,105.2671,105.3519,105.2295,105.2954,13097.0
2018-08-07 10:00:00,111.79,111.99,111.79,111.9,12210.0,105.3142,105.5027,105.3142,105.4179,12210.0
2018-08-07 10:05:00,111.93,112.38,111.93,112.35,40357.0,105.4461,105.8701,105.4461,105.8418,40357.0
2018-08-07 10:10:00,112.33,112.57,112.3,112.42,16683.0,105.823,106.0491,105.7947,105.9077,16683.0
2018-08-07 10:15:00,112.43,112.66,112.38,112.47,11547.0,105.9172,106.1338,105.8701,105.9548,11547.0
2018-08-07 10:20:00,112.45,112.47,112.18,112.18,12000.0,105.936,105.9548,105.6816,105.6816,12000.0
2018-08-07 10:25:00,112.22,112.25,111.87,112.19,10100.0,105.7193,105.7476,105.3896,105.6911,10100.0
2018-08-07 10:30:00,112.18,112.3,111.99,112.01,26021.0,105.6816,105.7947,105.5027,105.5215,26021.0
2018-08-07 10:35:00,111.99,112.31,111.97,112.29,11997.0,105.5027,105.8041,105.4838,105.7853,11997.0
2018-08-07 10:40:00,112.29,112.43,112.17,112.17,28714.0,105.7853,105.9172,105.6722,105.6722,28714.0
2018-08-07 10:45:00,112.18,112.31,112.06,112.15,11373.0,105.6816,105.8041,105.5686,105.6534,11373.0
2018-08-07 10:50:00,112.14,112.34,112.08,112.31,6996.0,105.644,105.8324,105.5874,105.8041,6996.0
2018-08-07 10:55:00,112.35,112.51,112.31,112.42,6914.0,105.8418,105.9925,105.8041,105.9077,6914.0
2018-08-07 11:00:00,112.42,112.42,112.29,112.37,11061.0,105.9077,105.9077,105.7853,105.8606,11061.0
2018-08-07 11:05:00,112.37,112.56,112.37,112.53,16437.0,105.8606,106.0396,105.8606,106.0114,16437.0
2018-08-07 11:10:00,112.55,112.57,112.4,112.47,7727.0,106.0302,106.0491,105.8889,105.9548,7727.0
2018-08-07 11:15:00,112.5,112.5,112.24,112.27,4538.0,105.9831,105.9831,105.7382,105.7664,4538.0
2018-08-07 11:20:00,112.24,112.32,112.21,112.28,8002.0,105.7382,105.8135,105.7099,105.7759,8002.0
2018-08-07 11:25:00,112.24,112.29,112.18,112.22,9027.0,105.7382,105.7853,105.6816,105.7193,9027.0
2018-08-07 11:30:00,112.2,112.3,112.15,112.27,7636.0,105.7005,105.7947,105.6534,105.7664,7636.0
2018-08-07 11:35:00,112.31,112.52,112.31,112.45,13496.0,105.8041,106.002,105.8041,105.936,13496.0
2018-08-07 11:40:00,112.41,112.41,112.19,112.32,10028.0,105.8983,105.8983,105.6911,105.8135,10028.0
2018-08-07 11:45:00,112.3,112.36,112.22,112.36,4292.0,105.7947,105.8512,105.7193,105.8512,4292.0
2018-08-07 11:50:00,112.38,112.38,112.27,112.32,2831.0,105.8701,105.8701,105.7664,105.8135,2831.0
2018-08-07 11:55:00,112.3,112.5,112.27,112.5,7637.0,105.7947,105.9831,105.7664,105.9831,7637.0
2018-08-07 12:00:00,112.52,112.72,112.49,112.6,14116.0,106.002,106.1904,105.9737,106.0773,14116.0
2018-08-07 12:05:00,112.57,112.57,112.43,112.48,4450.0,106.0491,106.0491,105.9172,105.9643,4450.0
2018-08-07 12:10:00,112.49,112.58,112.44,112.51,15687.0,105.9737,106.0585,105.9266,105.9925,15687.0
2018-08-07 12:15:00,112.54,112.61,112.52,112.54,11987.0,106.0208,106.0867,106.002,106.0208,11987.0
2018-08-07 12:20:00,112.58,112.68,112.55,112.61,13846.0,106.0585,106.1527,106.0302,106.0867,13846.0
2018-08-07 12:25:00,112.64,112.7,112.6,112.63,12974.0,106.115,106.1715,106.0773,106.1056,12974.0
2018-08-07 12:30:00,112.64,112.64,112.51,112.55,7300.0,106.115,106.115,105.9925,106.0302,7300.0
2018-08-07 12:35:00,112.53,112.59,112.52,112.56,10428.0,106.0114,106.0679,106.002,106.0396,10428.0
2018-08-07 12:40:00,112.58,112.63,112.57,112.58,6353.0,106.0585,106.1056,106.0491,106.0585,6353.0
2018-08-07 12:45:00,112.63,112.63,112.56,112.58,2500.0,106.1056,106.1056,106.0396,106.0585,2500.0
2018-08-07 12:50:00,112.58,112.58,112.5,112.54,10482.0,106.0585,106.0585,105.9831,106.0208,10482.0
2018-08-07 12:55:00,112.54,112.56,112.5,112.52,6041.0,106.0208,106.0396,105.9831,106.002,6041.0
2018-08-07 13:00:00,112.52,112.54,112.47,112.54,7874.0,106.002,106.0208,105.9548,106.0208,7874.0
2018-08-07 13:05:00,112.52,112.52,112.44,112.51,6423.0,106.002,106.002,105.9266,105.9925,6423.0
2018-08-07 13:10:00,112.51,112.53,112.45,112.5,6674.0,105.9925,106.0114,105.936,105.9831,6674.0
2018-08-07 13:15:00,112.5,112.5,112.42,112.42,9187.0,105.9831,105.9831,105.9077,105.9077,9187.0
2018-08-07 13:20:00,112.45,112.48,112.34,112.34,14500.0,105.936,105.9643,105.8324,105.8324,14500.0
2018-08-07 13:25:00,112.34,112.38,112.24,112.33,7197.0,105.8324,105.8701,105.7382,105.823,7197.0
2018-08-07 13:30:00,112.34,112.42,112.32,112.41,10886.0,105.8324,105.9077,105.8135,105.8983,10886.0
2018-08-07 13:35:00,112.4,112.45,112.29,112.31,6600.0,105.8889,105.936,105.7853,105.8041,6600.0
2018-08-07 13:40:00,112.32,112.32,112.22,112.27,4940.0,105.8135,105.8135,105.7193,105.7664,4940.0
2018-08-07 13:45:00,112.3,112.39,112.29,112.34,9470.0,105.7947,105.8795,105.7853,105.8324,9470.0
2018-08-07 13:50:00,112.33,112.38,112.32,112.34,3700.0,105.823,105.8701,105.8135,105.8324,3700.0
2018-08-07 13:55:00,112.35,112.38,112.3,112.38,9461.0,105.8418,105.8701,105.7947,105.8701,9461.0
2018-08-07 14:00:00,112.34,112.41,112.33,112.41,7425.0,105.8324,105.8983,105.823,105.8983,7425.0
2018-08-07 14:05:00,112.42,112.43,112.38,112.38,8596.0,105.9077,105.9172,105.8701,105.8701,8596.0
2018-08-07 14:10:00,112.39,112.4,112.35,112.38,8971.0,105.8795,105.8889,105.8418,105.8701,8971.0
2018-08-07 14:15:00,112.38,112.4,112.35,112.38,13368.0,105.8701,105.8889,105.8418,105.8701,13368.0
2018-08-07 14:20:00,112.37,112.41,112.35,112.37,7105.0,105.8606,105.8983,105.8418,105.8606,7105.0
2018-08-07 14:25:00,112.35,112.45,112.35,112.43,23201.0,105.8418,105.936,105.8418,105.9172,23201.0
2018-08-07 14:30:00,112.43,112.44,112.35,112.35,8101.0,105.9172,105.9266,105.8418,105.8418,8101.0
2018-08-07 14:35:00,112.34,112.4,112.34,112.37,7106.0,105.8324,105.8889,105.8324,105.8606,7106.0
2018-08-07 14:40:00,112.38,112.41,112.33,112.38,22422.0,105.8701,105.8983,105.823,105.8701,22422.0
2018-08-07 14:45:00,112.38,112.49,112.38,112.49,71044.0,105.8701,105.9737,105.8701,105.9737,71044.0
2018-08-07 14:50:00,112.49,112.53,112.48,112.53,23818.0,105.9737,106.0114,105.9643,106.0114,23818.0
2018-08-07 14:55:00,112.53,112.54,112.49,112.53,18922.0,106.0114,106.0208,105.9737,106.0114,18922.0
2018-08-07 15:00:00,112.53,112.6,112.49,112.49,10879.0,106.0114,106.0773,105.9737,105.9737,10879.0
2018-08-07 15:05:00,112.48,112.55,112.46,112.52,43582.0,105.9643,106.0302,105.9454,106.002,43582.0
2018-08-07 15:10:00,112.52,112.52,112.37,112.41,12280.0,106.002,106.002,105.8606,105.8983,12280.0
2018-08-07 15:15:00,112.4,112.47,112.37,112.37,13941.0,105.8889,105.9548,105.8606,105.8606,13941.0
2018-08-07 15:20:00,112.38,112.46,112.36,112.46,9384.0,105.8701,105.9454,105.8512,105.9454,9384.0
2018-08-07 15:25:00,112.46,112.47,112.36,112.36,7503.0,105.9454,105.9548,105.8512,105.8512,7503.0
2018-08-07 15:30:00,112.36,112.36,112.26,112.3,10718.0,105.8512,105.8512,105.757,105.7947,10718.0
2018-08-07 15:35:00,112.3,112.31,112.24,112.31,9981.0,105.7947,105.8041,105.7382,105.8041,9981.0
2018-08-07 15:40:00,112.31,112.34,112.26,112.26,10429.0,105.8041,105.8324,105.757,105.757,10429.0
2018-08-07 15:45:00,112.29,112.33,112.26,112.33,18763.0,105.7853,105.823,105.757,105.823,18763.0
2018-08-07 15:50:00,112.33,112.33,112.21,112.22,29517.0,105.823,105.823,105.7099,105.7193,29517.0
2018-08-07 15:55:00,112.23,112.25,112.18,112.21,54424.0,105.7288,105.7476,105.6816,105.7099,54424.0
2018-08-08 09:30:00,112.41,112.55,111.82,111.82,28886.0,105.8983,106.0302,105.3425,105.3425,28886.0
2018-08-08 09:35:00,111.83,112.2,111.65,112.05,10701.0,105.3519,105.7005,105.1823,105.5592,10701.0
2018-08-08 09:40:00,112.06,112.16,111.97,112.08,7966.0,105.5686,105.6628,105.4838,105.5874,7966.0
2018-08-08 09:45:00,112.08,112.27,112.02,112.26,33335.0,105.5874,105.7664,105.5309,105.757,33335.0
2018-08-08 09:50:00,112.25,112.4,112.09,112.4,9936.0,105.7476,105.8889,105.5969,105.8889,9936.0
2018-08-08 09:55:00,112.4,112.69,112.35,112.69,8103.0,105.8889,106.1621,105.8418,106.1621,8103.0
2018-08-08 10:00:00,112.67,112.85,112.62,112.62,7513.0,106.1433,106.3128,106.0962,106.0962,7513.0
2018-08-08 10:05:00,112.59,112.7,112.59,112.6,6110.0,106.0679,106.1715,106.0679,106.0773,6110.0
2018-08-08 10:10:00,112.57,112.57,112.39,112.4,2668.0,106.0491,106.0491,105.8795,105.8889,2668.0
2018-08-08 10:15:00,112.38,112.4,112.27,112.28,5749.0,105.8701,105.8889,105.7664,105.7759,5749.0
2018-08-08 10:20:00,112.23,112.23,112.06,112.07,41329.0,105.7288,105.7288,105.5686,105.578,41329.0
2018-08-08 10:25:00,112.05,112.05,111.81,111.81,12611.0,105.5592,105.5592,105.3331,105.3331,12611.0
2018-08-08 10:30:00,111.78,111.81,111.69,111.69,20844.0,105.3048,105.3331,105.22,105.22,20844.0
2018-08-08 10:35:00,111.69,111.7,111.58,111.6,11910.0,105.22,105.2295,105.1164,105.1352,11910.0
2018-08-08 10:40:00,111.59,111.69,111.55,111.67,15574.0,105.1258,105.22,105.0881,105.2012,15574.0
2018-08-08 10:45:00,111.66,111.73,111.58,111.67,31464.0,105.1918,105.2577,105.1164,105.2012,31464.0
2018-08-08 10:50:00,111.69,111.88,111.69,111.83,14531.0,105.22,105.399,105.22,105.3519,14531.0
2018-08-08 10:55:00,111.82,112.0,111.8,111.96,9058.0,105.3425,105.5121,105.3237,105.4744,9058.0
2018-08-08 11:00:00,111.96,111.98,111.85,111.85,6223.0,105.4744,105.4932,105.3708,105.3708,6223.0
2018-08-08 11:05:00,111.73,111.77,111.47,111.47,11623.0,105.2577,105.2954,105.0128,105.0128,11623.0
2018-08-08 11:10:00,111.52,111.63,111.49,111.62,10204.0,105.0599,105.1635,105.0316,105.1541,10204.0
2018-08-08 11:15:00,111.64,111.68,111.56,111.68,7457.0,105.1729,105.2106,105.0976,105.2106,7457.0
2018-08-08 11:20:00,111.63,111.63,111.23,111.26,8200.0,105.1635,105.1635,104.7867,104.8149,8200.0
2018-08-08 11:25:00,111.22,111.22,111.07,111.11,7742.0,104.7773,104.7773,104.6359,104.6736,7742.0
2018-08-08 11:30:00,111.13,111.44,111.1,111.32,9849.0,104.6925,104.9845,104.6642,104.8715,9849.0
2018-08-08 11:35:00,111.33,111.36,111.1,111.1,8248.0,104.8809,104.9091,104.6642,104.6642,8248.0
2018-08-08 11:40:00,111.15,111.2,110.94,111.2,17831.0,104.7113,104.7584,104.5135,104.7584,17831.0
2018-08-08 11:45:00,111.16,111.26,111.15,111.26,8415.0,104.7207,104.8149,104.7113,104.8149,8415.0
2018-08-08 11:50:00,111.25,111.34,111.09,111.09,8737.0,104.8055,104.8903,104.6548,104.6548,8737.0
2018-08-08 11:55:00,111.08,111.15,111.05,111.12,5100.0,104.6454,104.7113,104.6171,104.6831,5100.0
2018-08-08 12:00:00,111.14,111.16,110.97,110.97,7849.0,104.7019,104.7207,104.5417,104.5417,7849.0
2018-08-08 12:05:00,110.95,110.95,110.88,110.9,5961.0,104.5229,104.5229,104.457,104.4758,5961.0
2018-08-08 12:10:00,110.92,111.14,110.92,111.13,11819.0,104.4946,104.7019,104.4946,104.6925,11819.0
2018-08-08 12:15:00,111.15,111.19,111.13,111.17,4613.0,104.7113,104.749,104.6925,104.7302,4613.0
2018-08-08 12:20:00,111.18,111.19,111.06,111.06,9408.0,104.7396,104.749,104.6265,104.6265,9408.0
2018-08-08 12:25:00,111.05,111.09,111.01,111.05,17971.0,104.6171,104.6548,104.5794,104.6171,17971.0
2018-08-08 12:30:00,111.07,111.09,111.05,111.07,7532.0,104.6359,104.6548,104.6171,104.6359,7532.0
2018-08-08 12:35:00,111.07,111.11,111.04,111.08,7343.0,104.6359,104.6736,104.6077,104.6454,7343.0
2018-08-08 12:40:00,111.07,111.19,111.07,111.17,14029.0,104.6359,104.749,104.6359,104.7302,14029.0
2018-08-08 12:45:00,111.17,111.48,111.17,111.37,19782.0,104.7302,105.0222,104.7302,104.9186,19782.0
2018-08-08 12:50:00,111.34,111.34,111.2,111.25,3441.0,104.8903,104.8903,104.7584,104.8055,3441.0
2018-08-08 12:55:00,111.21,111.22,111.14,111.16,5362.0,104.7678,104.7773,104.7019,104.7207,5362.0
2018-08-08 13:00:00,111.16,111.16,110.95,110.96,8505.0,104.7207,104.7207,104.5229,104.5323,8505.0
2018-08-08 13:05:00,110.97,110.99,110.87,110.94,12100.0,104.5417,104.5606,104.4475,104.5135,12100.0
2018-08-08 13:10:00,110.96,111.02,110.89,111.02,6933.0,104.5323,104.5888,104.4664,104.5888,6933.0
2018-08-08 13:15:00,111.05,111.12,111.04,111.09,15700.0,104.6171,104.6831,104.6077,104.6548,15700.0
2018-08-08 13:20:00,111.08,111.19,111.07,111.18,9150.0,104.6454,104.749,104.6359,104.7396,9150.0
2018-08-08 13:25:00,111.17,111.18,111.1,111.11,3800.0,104.7302,104.7396,104.6642,104.6736,3800.0
2018-08-08 13:30:00,111.09,111.13,111.01,111.01,4386.0,104.6548,104.6925,104.5794,104.5794,4386.0
2018-08-08 13:35:00,111.01,111.01,110.9,110.91,7585.0,104.5794,104.5794,104.4758,104.4852,7585.0
2018-08-08 13:40:00,110.88,110.92,110.81,110.82,10093.0,104.457,104.4946,104.391,104.4004,10093.0
2018-08-08 13:45:00,110.84,110.92,110.84,110.92,5200.0,104.4193,104.4946,104.4193,104.4946,5200.0
2018-08-08 13:50:00,110.94,110.99,110.93,110.96,9798.0,104.5135,104.5606,104.5041,104.5323,9798.0
2018-08-08 13:55:00,110.96,111.23,110.96,111.13,17513.0,104.5323,104.7867,104.5323,104.6925,17513.0
2018-08-08 14:00:00,111.14,111.17,111.11,111.13,2798.0,104.7019,104.7302,104.6736,104.6925,2798.0
2018-08-08 14:05:00,111.17,111.3,111.16,111.21,7581.0,104.7302,104.8526,104.7207,104.7678,7581.0
2018-08-08 14:10:00,111.2,111.26,111.18,111.24,5353.0,104.7584,104.8149,104.7396,104.7961,5353.0
2018-08-08 14:15:00,111.24,111.27,111.22,111.23,4979.0,104.7961,104.8244,104.7773,104.7867,4979.0
2018-08-08 14:20:00,111.27,111.3,111.24,111.28,6362.0,104.8244,104.8526,104.7961,104.8338,6362.0
2018-08-08 14:25:00,111.29,111.29,111.13,111.13,11510.0,104.8432,104.8432,104.6925,104.6925,11510.0
2018-08-08 14:30:00,111.14,111.14,110.96,111.06,17058.0,104.7019,104.7019,104.5323,104.6265,17058.0
2018-08-08 14:35:00,111.06,111.15,111.05,111.15,6376.0,104.6265,104.7113,104.6171,104.7113,6376.0
2018-08-08 14:40:00,111.17,111.35,111.16,111.32,13607.0,104.7302,104.8997,104.7207,104.8715,13607.0
2018-08-08 14:45:00,111.34,111.41,111.33,111.35,6804.0,104.8903,104.9563,104.8809,104.8997,6804.0
2018-08-08 14:50:00,111.35,111.35,111.3,111.3,7400.0,104.8997,104.8997,104.8526,104.8526,7400.0
2018-08-08 14:55:00,111.3,111.32,111.28,111.29,5309.0,104.8526,104.8715,104.8338,104.8432,5309.0
2018-08-08 15:00:00,111.29,111.32,111.19,111.23,14214.0,104.8432,104.8715,104.749,104.7867,14214.0
2018-08-08 15:05:00,111.23,111.37,111.22,111.32,14369.0,104.7867,104.9186,104.7773,104.8715,14369.0
2018-08-08 15:10:00,111.32,111.32,111.23,111.25,9890.0,104.8715,104.8715,104.7867,104.8055,9890.0
2018-08-08 15:15:00,111.26,111.28,111.23,111.27,11663.0,104.8149,104.8338,104.7867,104.8244,11663.0
2018-08-08 15:20:00,111.26,111.3,111.24,111.25,5887.0,104.8149,104.8526,104.7961,104.8055,5887.0
2018-08-08 15:25:00,111.24,111.26,111.23,111.24,10753.0,104.7961,104.8149,104.7867,104.7961,10753.0
2018-08-08 15:30:00,111.23,111.24,111.12,111.18,16159.0,104.7867,104.7961,104.6831,104.7396,16159.0
2018-08-08 15:35:00,111.18,111.22,111.13,111.15,17577.0,104.7396,104.7773,104.6925,104.7113,17577.0
2018-08-08 15:40:00,111.18,111.27,111.17,111.27,20610.0,104.7396,104.8244,104.7302,104.8244,20610.0
2018-08-08 15:45:00,111.27,111.27,111.18,111.2,32284.0,104.8244,104.8244,104.7396,104.7584,32284.0
2018-08-08 15:50:00,111.21,111.24,111.19,111.2,44736.0,104.7678,104.7961,104.749,104.7584,44736.0
2018-08-08 15:55:00,111.2,111.21,111.05,111.09,92353.0,104.7584,104.7678,104.6171,104.6548,92353.0
2018-08-09 09:30:00,113.31,114.89,113.01,114.83,88933.0,106.7462,108.2347,106.4636,108.1781,88933.0
2018-08-09 09:35:00,114.74,115.35,114.12,115.04,44208.0,108.0934,108.668,107.5093,108.376,44208.0
2018-08-09 09:40:00,115.04,115.28,113.66,114.17,58608.0,108.376,108.6021,107.0759,107.5564,58608.0
2018-08-09 09:45:00,114.23,114.42,113.92,113.95,11616.0,107.6129,107.7919,107.3209,107.3491,11616.0
2018-08-09 09:50:00,113.96,114.28,113.71,114.26,10660.0,107.3585,107.66,107.123,107.6412,10660.0
2018-08-09 09:55:00,114.31,114.43,113.95,114.07,21662.0,107.6883,107.8013,107.3491,107.4622,21662.0
2018-08-09 10:00:00,114.02,114.02,113.5,113.79,22910.0,107.4151,107.4151,106.9252,107.1984,22910.0
2018-08-09 10:05:00,113.79,113.94,113.49,113.53,13556.0,107.1984,107.3397,106.9158,106.9534,13556.0
2018-08-09 10:10:00,113.45,113.95,113.41,113.87,38163.0,106.8781,107.3491,106.8404,107.2737,38163.0
2018-08-09 10:15:00,113.94,114.5,113.86,114.42,74468.0,107.3397,107.8673,107.2643,107.7919,74468.0
2018-08-09 10:20:00,114.34,114.35,113.82,114.12,31720.0,107.7165,107.7259,107.2266,107.5093,31720.0
2018-08-09 10:25:00,114.17,114.27,113.96,114.11,14107.0,107.5564,107.6506,107.3585,107.4998,14107.0
2018-08-09 10:30:00,114.12,114.16,113.97,114.09,20344.0,107.5093,107.547,107.368,107.481,20344.0
2018-08-09 10:35:00,114.05,114.09,113.82,113.86,23900.0,107.4433,107.481,107.2266,107.2643,23900.0
2018-08-09 10:40:00,113.87,113.87,113.5,113.51,20056.0,107.2737,107.2737,106.9252,106.9346,20056.0
2018-08-09 10:45:00,113.5,113.56,113.21,113.43,17458.0,106.9252,106.9817,106.652,106.8592,17458.0
2018-08-09 10:50:00,113.39,113.53,113.29,113.32,9737.0,106.8216,106.9534,106.7273,106.7556,9737.0
2018-08-09 10:55:00,113.32,113.32,113.17,113.28,6163.0,106.7556,106.7556,106.6143,106.7179,6163.0
2018-08-09 11:00:00,113.3,113.66,113.3,113.63,14048.0,106.7368,107.0759,106.7368,107.0477,14048.0
2018-08-09 11:05:00,113.65,114.0,113.64,113.85,20150.0,107.0665,107.3962,107.0571,107.2549,20150.0
2018-08-09 11:10:00,113.87,114.11,113.87,113.96,17484.0,107.2737,107.4998,107.2737,107.3585,17484.0
2018-08-09 11:15:00,113.94,114.09,113.91,114.0,27322.0,107.3397,107.481,107.3114,107.3962,27322.0
2018-08-09 11:20:00,114.03,114.13,113.97,114.11,18333.0,107.4245,107.5187,107.368,107.4998,18333.0
2018-08-09 11:25:00,114.07,114.11,113.98,114.1,12132.0,107.4622,107.4998,107.3774,107.4904,12132.0
2018-08-09 11:30:00,114.1,114.15,113.98,114.01,18560.0,107.4904,107.5375,107.3774,107.4056,18560.0
2018-08-09 11:35:00,114.04,114.15,113.97,114.04,29751.0,107.4339,107.5375,107.368,107.4339,29751.0
2018-08-09 11:40:00,114.03,114.05,113.87,113.95,16512.0,107.4245,107.4433,107.2737,107.3491,16512.0
2018-08-09 11:45:00,113.93,114.03,113.89,113.95,10227.0,107.3303,107.4245,107.2926,107.3491,10227.0
2018-08-09 11:50:00,113.94,114.05,113.94,113.98,13358.0,107.3397,107.4433,107.3397,107.3774,13358.0
2018-08-09 11:55:00,114.0,114.07,113.96,114.03,8698.0,107.3962,107.4622,107.3585,107.4245,8698.0
2018-08-09 12:00:00,114.08,114.17,113.98,114.0,16882.0,107.4716,107.5564,107.3774,107.3962,16882.0
2018-08-09 12:05:00,114.0,114.03,113.91,113.91,8666.0,107.3962,107.4245,107.3114,107.3114,8666.0
2018-08-09 12:10:00,113.89,113.97,113.83,113.91,5910.0,107.2926,107.368,107.2361,107.3114,5910.0
2018-08-09 12:15:00,113.91,113.95,113.84,113.91,6632.0,107.3114,107.3491,107.2455,107.3114,6632.0
2018-08-09 12:20:00,113.93,114.02,113.93,113.97,6901.0,107.3303,107.4151,107.3303,107.368,6901.0
2018-08-09 12:25:00,114.0,114.22,114.0,114.1,20067.0,107.3962,107.6035,107.3962,107.4904,20067.0
2018-08-09 12:30:00,114.1,114.16,114.07,114.1,16161.0,107.4904,107.547,107.4622,107.4904,16161.0
2018-08-09 12:35:00,114.1,114.13,114.03,114.08,6400.0,107.4904,107.5187,107.4245,107.4716,6400.0
2018-08-09 12:40:00,114.08,114.16,114.02,114.12,4200.0,107.4716,107.547,107.4151,107.5093,4200.0
2018-08-09 12:45:00,114.11,114.11,114.03,114.05,7200.0,107.4998,107.4998,107.4245,107.4433,7200.0
2018-08-09 12:50:00,114.17,114.17,114.11,114.16,24700.0,107.5564,107.5564,107.4998,107.547,24700.0
2018-08-09 12:55:00,114.16,114.33,114.16,114.3,31910.0,107.547,107.7071,107.547,107.6788,31910.0
2018-08-09 13:00:00,114.26,114.31,114.15,114.28,21012.0,107.6412,107.6883,107.5375,107.66,21012.0
2018-08-09 13:05:00,114.28,114.29,114.22,114.25,4300.0,107.66,107.6694,107.6035,107.6317,4300.0
2018-08-09 13:10:00,114.25,114.27,114.22,114.26,5900.0,107.6317,107.6506,107.6035,107.6412,5900.0
2018-08-09 13:15:00,114.25,114.26,114.14,114.14,11004.0,107.6317,107.6412,107.5281,107.5281,11004.0
2018-08-09 13:20:00,114.16,114.17,114.08,114.14,13722.0,107.547,107.5564,107.4716,107.5281,13722.0
2018-08-09 13:25:00,114.15,114.15,114.1,114.14,7700.0,107.5375,107.5375,107.4904,107.5281,7700.0
2018-08-09 13:30:00,114.15,114.28,114.15,114.26,11895.0,107.5375,107.66,107.5375,107.6412,11895.0
2018-08-09 13:35:00,114.25,114.28,114.17,114.17,8014.0,107.6317,107.66,107.5564,107.5564,8014.0
2018-08-09 13:40:00,114.18,114.23,114.13,114.21,7550.0,107.5658,107.6129,107.5187,107.5941,7550.0
2018-08-09 13:45:00,114.22,114.24,114.1,114.14,13862.0,107.6035,107.6223,107.4904,107.5281,13862.0
2018-08-09 13:50:00,114.16,114.22,114.1,114.12,10305.0,107.547,107.6035,107.4904,107.5093,10305.0
2018-08-09 13:55:00,114.12,114.2,114.08,114.15,12348.0,107.5093,107.5846,107.4716,107.5375,12348.0
2018-08-09 14:00:00,114.13,114.15,114.0,114.12,17931.0,107.5187,107.5375,107.3962,107.5093,17931.0
2018-08-09 14:05:00,114.11,114.13,114.04,114.11,7230.0,107.4998,107.5187,107.4339,107.4998,7230.0
2018-08-09 14:10:00,114.1,114.15,114.08,114.08,7460.0,107.4904,107.5375,107.4716,107.4716,7460.0
2018-08-09 14:15:00,114.08,114.11,113.93,113.99,9180.0,107.4716,107.4998,107.3303,107.3868,9180.0
2018-08-09 14:20:00,113.97,113.97,113.85,113.96,9815.0,107.368,107.368,107.2549,107.3585,9815.0
2018-08-09 14:25:00,113.96,113.97,113.89,113.89,11211.0,107.3585,107.368,107.2926,107.2926,11211.0
2018-08-09 14:30:00,113.9,114.12,113.9,114.07,13567.0,107.302,107.5093,107.302,107.4622,13567.0
2018-08-09 14:35:00,114.09,114.13,114.04,114.11,9074.0,107.481,107.5187,107.4339,107.4998,9074.0
2018-08-09 14:40:00,114.11,114.16,114.08,114.12,8811.0,107.4998,107.547,107.4716,107.5093,8811.0
2018-08-09 14:45:00,114.12,114.21,114.1,114.2,26901.0,107.5093,107.5941,107.4904,107.5846,26901.0
2018-08-09 14:50:00,114.18,114.18,114.08,114.14,20227.0,107.5658,107.5658,107.4716,107.5281,20227.0
2018-08-09 14:55:00,114.12,114.19,114.11,114.19,11185.0,107.5093,107.5752,107.4998,107.5752,11185.0
2018-08-09 15:00:00,114.2,114.24,114.14,114.19,20296.0,107.5846,107.6223,107.5281,107.5752,20296.0
2018-08-09 15:05:00,114.19,114.22,114.16,114.21,13503.0,107.5752,107.6035,107.547,107.5941,13503.0
2018-08-09 15:10:00,114.23,114.3,114.2,114.3,16686.0,107.6129,107.6788,107.5846,107.6788,16686.0
2018-08-09 15:15:00,114.31,114.34,114.27,114.3,17339.0,107.6883,107.7165,107.6506,107.6788,17339.0
2018-08-09 15:20:00,114.3,114.36,114.22,114.24,18132.0,107.6788,107.7354,107.6035,107.6223,18132.0
2018-08-09 15:25:00,114.24,114.31,114.24,114.29,21346.0,107.6223,107.6883,107.6223,107.6694,21346.0
2018-08-09 15:30:00,114.28,114.33,114.25,114.33,25263.0,107.66,107.7071,107.6317,107.7071,25263.0
2018-08-09 15:35:00,114.33,114.39,114.3,114.35,24965.0,107.7071,107.7636,107.6788,107.7259,24965.0
2018-08-09 15:40:00,114.34,114.4,114.25,114.29,38336.0,107.7165,107.773,107.6317,107.6694,38336.0
2018-08-09 15:45:00,114.27,114.29,114.1,114.12,49888.0,107.6506,107.6694,107.4904,107.5093,49888.0
2018-08-09 15:50:00,114.14,114.23,114.04,114.14,55125.0,107.5281,107.6129,107.4339,107.5281,55125.0
2018-08-09 15:55:00,114.15,114.32,114.15,114.19,108712.0,107.5375,107.6977,107.5375,107.5752,108712.0
2018-08-10 09:30:00,114.07,114.66,113.96,114.33,29449.0,107.4622,108.018,107.3585,107.7071,29449.0
2018-08-10 09:35:00,114.22,114.63,114.16,114.63,23775.0,107.6035,107.9897,107.547,107.9897,23775.0
2018-08-10 09:40:00,114.63,114.65,114.16,114.32,10135.0,107.9897,108.0086,107.547,107.6977,10135.0
2018-08-10 09:45:00,114.32,114.36,114.08,114.08,8986.0,107.6977,107.7354,107.4716,107.4716,8986.0
2018-08-10 09:50:00,114.1,114.22,113.97,114.03,7812.0,107.4904,107.6035,107.368,107.4245,7812.0
2018-08-10 09:55:00,114.05,114.1,113.86,113.98,21728.0,107.4433,107.4904,107.2643,107.3774,21728.0
2018-08-10 10:00:00,113.98,114.14,113.93,114.14,14074.0,107.3774,107.5281,107.3303,107.5281,14074.0
2018-08-10 10:05:00,114.08,114.39,114.06,114.35,13559.0,107.4716,107.7636,107.4527,107.7259,13559.0
2018-08-10 10:10:00,114.36,114.95,114.35,114.95,16067.0,107.7354,108.2912,107.7259,108.2912,16067.0
2018-08-10 10:15:00,114.93,114.95,114.59,114.62,10364.0,108.2723,108.2912,107.952,107.9803,10364.0
2018-08-10 10:20:00,114.61,114.63,114.22,114.22,11374.0,107.9709,107.9897,107.6035,107.6035,11374.0
2018-08-10 10:25:00,114.21,114.34,113.92,114.05,14229.0,107.5941,107.7165,107.3209,107.4433,14229.0
2018-08-10 10:30:00,114.1,114.23,114.01,114.16,12486.0,107.4904,107.6129,107.4056,107.547,12486.0
2018-08-10 10:35:00,114.13,114.26,114.07,114.15,6652.0,107.5187,107.6412,107.4622,107.5375,6652.0
2018-08-10 10:40:00,114.16,114.32,114.16,114.23,5833.0,107.547,107.6977,107.547,107.6129,5833.0
2018-08-10 10:45:00,114.2,114.24,114.05,114.24,9939.0,107.5846,107.6223,107.4433,107.6223,9939.0
2018-08-10 10:50:00,114.21,114.57,114.21,114.57,9443.0,107.5941,107.9332,107.5941,107.9332,9443.0
2018-08-10 10:55:00,114.58,114.83,114.54,114.71,11914.0,107.9426,108.1781,107.9049,108.0651,11914.0
2018-08-10 11:00:00,114.72,114.81,114.68,114.81,9139.0,108.0745,108.1593,108.0368,108.1593,9139.0
2018-08-10 11:05:00,114.8,114.88,114.69,114.79,57175.0,108.1499,108.2252,108.0462,108.1405,57175.0
2018-08-10 11:10:00,114.78,114.93,114.73,114.9,35217.0,108.131,108.2723,108.0839,108.2441,35217.0
2018-08-10 11:15:00,114.95,115.1,114.94,115.05,6159.0,108.2912,108.4325,108.2818,108.3854,6159.0
2018-08-10 11:20:00,115.08,115.24,115.04,115.18,45893.0,108.4137,108.5644,108.376,108.5079,45893.0
2018-08-10 11:25:00,115.18,115.25,115.03,115.24,16668.0,108.5079,108.5738,108.3666,108.5644,16668.0
2018-08-10 11:30:00,115.22,115.3,115.12,115.25,9029.0,108.5455,108.6209,108.4513,108.5738,9029.0
2018-08-10 11:35:00,115.25,115.37,115.21,115.23,9502.0,108.5738,108.6869,108.5361,108.555,9502.0
2018-08-10 11:40:00,115.2,115.4,115.2,115.4,10681.0,108.5267,108.7151,108.5267,108.7151,10681.0
2018-08-10 11:45:00,115.39,115.46,115.25,115.27,8863.0,108.7057,108.7716,108.5738,108.5927,8863.0
2018-08-10 11:50:00,115.26,115.31,115.18,115.18,7527.0,108.5832,108.6303,108.5079,108.5079,7527.0
2018-08-10 11:55:00,115.18,115.26,115.11,115.19,15469.0,108.5079,108.5832,108.4419,108.5173,15469.0
2018-08-10 12:00:00,115.17,115.18,114.95,115.02,7043.0,108.4984,108.5079,108.2912,108.3571,7043.0
2018-08-10 12:05:00,115.02,115.11,114.99,115.09,9600.0,108.3571,108.4419,108.3289,108.4231,9600.0
2018-08-10 12:10:00,115.06,115.11,115.03,115.1,7229.0,108.3948,108.4419,108.3666,108.4325,7229.0
2018-08-10 12:15:00,115.11,115.19,115.08,115.08,5100.0,108.4419,108.5173,108.4137,108.4137,5100.0
2018-08-10 12:20:00,115.11,115.11,114.83,114.9,13303.0,108.4419,108.4419,108.1781,108.2441,13303.0
2018-08-10 12:25:00,114.9,114.96,114.84,114.94,6819.0,108.2441,108.3006,108.1876,108.2818,6819.0
2018-08-10 12:30:00,114.92,114.98,114.8,114.82,5663.0,108.2629,108.3194,108.1499,108.1687,5663.0
2018-08-10 12:35:00,114.8,114.84,114.73,114.73,4306.0,108.1499,108.1876,108.0839,108.0839,4306.0
2018-08-10 12:40:00,114.72,114.76,114.59,114.61,6962.0,108.0745,108.1122,107.952,107.9709,6962.0
2018-08-10 12:45:00,114.61,114.75,114.57,114.74,14623.0,107.9709,108.1028,107.9332,108.0934,14623.0
2018-08-10 12:50:00,114.76,114.86,114.74,114.8,4980.0,108.1122,108.2064,108.0934,108.1499,4980.0
2018-08-10 12:55:00,114.79,114.94,114.77,114.89,5960.0,108.1405,108.2818,108.1216,108.2347,5960.0
2018-08-10 13:00:00,114.88,114.88,114.74,114.8,6381.0,108.2252,108.2252,108.0934,108.1499,6381.0
2018-08-10 13:05:00,114.79,114.93,114.78,114.91,6700.0,108.1405,108.2723,108.131,108.2535,6700.0
2018-08-10 13:10:00,114.9,115.03,114.88,114.89,14692.0,108.2441,108.3666,108.2252,108.2347,14692.0
2018-08-10 13:15:00,114.86,114.88,114.72,114.77,10156.0,108.2064,108.2252,108.0745,108.1216,10156.0
2018-08-10 13:20:00,114.75,114.81,114.74,114.79,5482.0,108.1028,108.1593,108.0934,108.1405,5482.0
2018-08-10 13:25:00,114.78,114.84,114.74,114.83,7387.0,108.131,108.1876,108.0934,108.1781,7387.0
2018-08-10 13:30:00,114.82,114.84,114.74,114.78,5547.0,108.1687,108.1876,108.0934,108.131,5547.0
2018-08-10 13:35:00,114.78,114.84,114.72,114.77,12997.0,108.131,108.1876,108.0745,108.1216,12997.0
2018-08-10 13:40:00,114.81,114.83,114.73,114.78,14329.0,108.1593,108.1781,108.0839,108.131,14329.0
2018-08-10 13:45:00,114.76,114.76,114.61,114.7,33885.0,108.1122,108.1122,107.9709,108.0557,33885.0
2018-08-10 13:50:00,114.72,114.76,114.64,114.67,14085.0,108.0745,108.1122,107.9991,108.0274,14085.0
2018-08-10 13:55:00,114.66,114.68,114.58,114.66,10188.0,108.018,108.0368,107.9426,108.018,10188.0
2018-08-10 14:00:00,114.68,114.76,114.65,114.74,14324.0,108.0368,108.1122,108.0086,108.0934,14324.0
2018-08-10 14:05:00,114.74,114.79,114.7,114.74,11301.0,108.0934,108.1405,108.0557,108.0934,11301.0
2018-08-10 14:10:00,114.73,114.81,114.7,114.77,10016.0,108.0839,108.1593,108.0557,108.1216,10016.0
2018-08-10 14:15:00,114.77,114.79,114.44,114.53,9622.0,108.1216,108.1405,107.8107,107.8955,9622.0
2018-08-10 14:20:00,114.51,114.57,114.49,114.52,14201.0,107.8767,107.9332,107.8578,107.8861,14201.0
2018-08-10 14:25:00,114.49,114.54,114.39,114.43,12468.0,107.8578,107.9049,107.7636,107.8013,12468.0
2018-08-10 14:30:00,114.38,114.52,114.36,114.42,9475.0,107.7542,107.8861,107.7354,107.7919,9475.0
2018-08-10 14:35:00,114.39,114.39,114.18,114.28,8144.0,107.7636,107.7636,107.5658,107.66,8144.0
2018-08-10 14:40:00,114.28,114.29,114.18,114.21,8691.0,107.66,107.6694,107.5658,107.5941,8691.0
2018-08-10 14:45:00,114.19,114.22,114.1,114.13,10243.0,107.5752,107.6035,107.4904,107.5187,10243.0
2018-08-10 14:50:00,114.16,114.3,114.14,114.23,16002.0,107.547,107.6788,107.5281,107.6129,16002.0
2018-08-10 14:55:00,114.23,114.27,113.78,113.8,15787.0,107.6129,107.6506,107.189,107.2078,15787.0
2018-08-10 15:00:00,113.82,113.82,113.6,113.78,11219.0,107.2266,107.2266,107.0194,107.189,11219.0
2018-08-10 15:05:00,113.77,113.78,113.64,113.7,19571.0,107.1795,107.189,107.0571,107.1136,19571.0
2018-08-10 15:10:00,113.73,113.77,113.56,113.75,14198.0,107.1419,107.1795,106.9817,107.1607,14198.0
2018-08-10 15:15:00,113.74,113.86,113.72,113.74,20604.0,107.1513,107.2643,107.1324,107.1513,20604.0
2018-08-10 15:20:00,113.77,114.04,113.77,113.88,18291.0,107.1795,107.4339,107.1795,107.2832,18291.0
2018-08-10 15:25:00,113.87,114.01,113.83,113.9,16785.0,107.2737,107.4056,107.2361,107.302,16785.0
2018-08-10 15:30:00,113.94,113.99,113.87,113.87,15011.0,107.3397,107.3868,107.2737,107.2737,15011.0
2018-08-10 15:35:00,113.86,113.87,113.55,113.78,20129.0,107.2643,107.2737,106.9723,107.189,20129.0
2018-08-10 15:40:00,113.78,113.79,113.62,113.62,33467.0,107.189,107.1984,107.0382,107.0382,33467.0
2018-08-10 15:45:00,113.61,113.7,113.54,113.59,34007.0,107.0288,107.1136,106.9629,107.01,34007.0
2018-08-10 15:50:00,113.6,113.73,113.58,113.63,48373.0,107.0194,107.1419,107.0005,107.0477,48373.0
2018-08-10 15:55:00,113.64,113.76,113.56,113.64,105348.0,107.0571,107.1701,106.9817,107.0571,105348.0
2018-08-13 09:30:00,113.46,113.76,113.2,113.76,20327.0,106.8875,107.1701,106.6426,107.1701,20327.0
2018-08-13 09:35:00,113.72,113.8,113.4,113.62,36600.0,107.1324,107.2078,106.831,107.0382,36600.0
2018-08-13 09:40:00,113.56,114.11,113.56,114.02,11615.0,106.9817,107.4998,106.9817,107.4151,11615.0
2018-08-13 09:45:00,113.9,114.41,113.9,114.29,13441.0,107.302,107.7825,107.302,107.6694,13441.0
2018-08-13 09:50:00,114.29,114.56,114.19,114.38,8763.0,107.6694,107.9238,107.5752,107.7542,8763.0
2018-08-13 09:55:00,114.32,114.73,114.18,114.62,11426.0,107.6977,108.0839,107.5658,107.9803,11426.0
2018-08-13 10:00:00,114.6,114.65,114.32,114.51,10191.0,107.9615,108.0086,107.6977,107.8767,10191.0
2018-08-13 10:05:00,114.47,114.85,114.47,114.65,12854.0,107.839,108.197,107.839,108.0086,12854.0
2018-08-13 10:10:00,114.68,114.95,114.59,114.9,14875.0,108.0368,108.2912,107.952,108.2441,14875.0
2018-08-13 10:15:00,114.89,115.35,114.89,115.14,22136.0,108.2347,108.668,108.2347,108.4702,22136.0
2018-08-13 10:20:00,115.11,115.25,115.06,115.21,15050.0,108.4419,108.5738,108.3948,108.5361,15050.0
2018-08-13 10:25:00,115.22,115.38,115.17,115.34,33369.0,108.5455,108.6963,108.4984,108.6586,33369.0
2018-08-13 10:30:00,115.3,115.38,115.26,115.3,8625.0,108.6209,108.6963,108.5832,108.6209,8625.0
2018-08-13 10:35:00,115.25,115.31,114.69,114.75,18662.0,108.5738,108.6303,108.0462,108.1028,18662.0
2018-08-13 10:40:00,114.72,114.72,114.54,114.54,5000.0,108.0745,108.0745,107.9049,107.9049,5000.0
2018-08-13 10:45:00,114.48,114.48,114.28,114.38,7650.0,107.8484,107.8484,107.66,107.7542,7650.0
2018-08-13 10:50:00,114.39,114.39,114.13,114.24,7500.0,107.7636,107.7636,107.5187,107.6223,7500.0
2018-08-13 10:55:00,114.22,114.22,113.98,114.0,2900.0,107.6035,107.6035,107.3774,107.3962,2900.0
2018-08-13 11:00:00,114.02,114.16,114.0,114.06,6492.0,107.4151,107.547,107.3962,107.4527,6492.0
2018-08-13 11:05:00,114.02,114.03,113.68,113.68,6500.0,107.4151,107.4245,107.0948,107.0948,6500.0
2018-08-13 11:10:00,113.67,113.86,113.48,113.73,10466.0,107.0853,107.2643,106.9063,107.1419,10466.0
2018-08-13 11:15:00,113.76,113.77,113.39,113.48,5713.0,107.1701,107.1795,106.8216,106.9063,5713.0
2018-08-13 11:20:00,113.48,113.51,113.25,113.25,9386.0,106.9063,106.9346,106.6897,106.6897,9386.0
2018-08-13 11:25:00,113.26,113.42,113.21,113.27,13502.0,106.6991,106.8498,106.652,106.7085,13502.0
2018-08-13 11:30:00,113.28,113.32,113.22,113.23,5238.0,106.7179,106.7556,106.6614,106.6708,5238.0
2018-08-13 11:35:00,113.26,113.35,113.23,113.3,10400.0,106.6991,106.7839,106.6708,106.7368,10400.0
2018-08-13 11:40:00,113.29,113.55,113.27,113.53,8732.0,106.7273,106.9723,106.7085,106.9534,8732.0
2018-08-13 11:45:00,113.52,113.63,113.46,113.52,4236.0,106.944,107.0477,106.8875,106.944,4236.0
2018-08-13 11:50:00,113.57,113.59,113.36,113.36,3400.0,106.9911,107.01,106.7933,106.7933,3400.0
2018-08-13 11:55:00,113.33,113.45,113.28,113.28,4457.0,106.765,106.8781,106.7179,106.7179,4457.0
2018-08-13 12:00:00,113.3,113.44,113.27,113.44,16886.0,106.7368,106.8687,106.7085,106.8687,16886.0
2018-08-13 12:05:00,113.47,113.47,113.23,113.27,6800.0,106.8969,106.8969,106.6708,106.7085,6800.0
2018-08-13 12:10:00,113.3,113.3,113.15,113.3,6912.0,106.7368,106.7368,106.5955,106.7368,6912.0
2018-08-13 12:15:00,113.3,113.32,113.19,113.2,2900.0,106.7368,106.7556,106.6331,106.6426,2900.0
2018-08-13 12:20:00,113.24,113.37,113.21,113.34,13494.0,106.6802,106.8027,106.652,106.7745,13494.0
2018-08-13 12:25:00,113.3,113.45,113.29,113.43,18530.0,106.7368,106.8781,106.7273,106.8592,18530.0
2018-08-13 12:30:00,113.4,113.46,113.33,113.35,6110.0,106.831,106.8875,106.765,106.7839,6110.0
2018-08-13 12:35:00,113.34,113.4,113.32,113.39,4110.0,106.7745,106.831,106.7556,106.8216,4110.0
2018-08-13 12:40:00,113.36,113.39,113.36,113.37,1753.0,106.7933,106.8216,106.7933,106.8027,1753.0
2018-08-13 12:45:00,113.38,113.38,113.3,113.33,5390.0,106.8121,106.8121,106.7368,106.765,5390.0
2018-08-13 12:50:00,113.36,113.43,113.27,113.35,8900.0,106.7933,106.8592,106.7085,106.7839,8900.0
2018-08-13 12:55:00,113.41,113.41,113.35,113.38,2800.0,106.8404,106.8404,106.7839,106.8121,2800.0
2018-08-13 13:00:00,113.36,113.36,113.19,113.2,6615.0,106.7933,106.7933,106.6331,106.6426,6615.0
2018-08-13 13:05:00,113.15,113.32,113.06,113.32,34343.0,106.5955,106.7556,106.5107,106.7556,34343.0
2018-08-13 13:10:00,113.33,113.4,113.29,113.36,3612.0,106.765,106.831,106.7273,106.7933,3612.0
2018-08-13 13:15:00,113.32,113.68,113.32,113.64,5786.0,106.7556,107.0948,106.7556,107.0571,5786.0
2018-08-13 13:20:00,113.64,113.69,113.59,113.63,6880.0,107.0571,107.1042,107.01,107.0477,6880.0
2018-08-13 13:25:00,113.66,113.69,113.56,113.6,4763.0,107.0759,107.1042,106.9817,107.0194,4763.0
2018-08-13 13:30:00,113.59,113.78,113.59,113.66,6400.0,107.01,107.189,107.01,107.0759,6400.0
2018-08-13 13:35:00,113.64,113.65,113.47,113.48,40631.0,107.0571,107.0665,106.8969,106.9063,40631.0
2018-08-13 13:40:00,113.49,113.58,113.3,113.31,8664.0,106.9158,107.0005,106.7368,106.7462,8664.0
2018-08-13 13:45:00,113.35,113.43,113.28,113.38,7279.0,106.7839,106.8592,106.7179,106.8121,7279.0
2018-08-13 13:50:00,113.4,113.53,113.39,113.44,9779.0,106.831,106.9534,106.8216,106.8687,9779.0
2018-08-13 13:55:00,113.45,113.47,113.22,113.22,7663.0,106.8781,106.8969,106.6614,106.6614,7663.0
2018-08-13 14:00:00,113.23,113.37,113.2,113.28,15418.0,106.6708,106.8027,106.6426,106.7179,15418.0
2018-08-13 14:05:00,113.31,113.34,113.09,113.1,5586.0,106.7462,106.7745,106.5389,106.5484,5586.0
2018-08-13 14:10:00,113.12,113.41,113.12,113.41,20810.0,106.5672,106.8404,106.5672,106.8404,20810.0
2018-08-13 14:15:00,113.37,113.42,113.33,113.39,6085.0,106.8027,106.8498,106.765,106.8216,6085.0
2018-08-13 14:20:00,113.38,113.51,113.25,113.5,10525.0,106.8121,106.9346,106.6897,106.9252,10525.0
2018-08-13 14:25:00,113.52,113.66,113.52,113.61,6849.0,106.944,107.0759,106.944,107.0288,6849.0
2018-08-13 14:30:00,113.61,113.64,113.52,113.54,5557.0,107.0288,107.0571,106.944,106.9629,5557.0
2018-08-13 14:35:00,113.56,113.58,113.44,113.55,8342.0,106.9817,107.0005,106.8687,106.9723,8342.0
2018-08-13 14:40:00,113.52,113.62,113.49,113.59,6612.0,106.944,107.0382,106.9158,107.01,6612.0
2018-08-13 14:45:00,113.57,113.59,113.5,113.5,4398.0,106.9911,107.01,106.9252,106.9252,4398.0
2018-08-13 14:50:00,113.5,113.55,113.41,113.41,7007.0,106.9252,106.9723,106.8404,106.8404,7007.0
2018-08-13 14:55:00,113.4,113.55,113.38,113.47,9650.0,106.831,106.9723,106.8121,106.8969,9650.0
2018-08-13 15:00:00,113.45,113.51,113.38,113.48,9884.0,106.8781,106.9346,106.8121,106.9063,9884.0
2018-08-13 15:05:00,113.48,113.6,113.47,113.52,24315.0,106.9063,107.0194,106.8969,106.944,24315.0
2018-08-13 15:10:00,113.53,113.74,113.52,113.71,14187.0,106.9534,107.1513,106.944,107.123,14187.0
2018-08-13 15:15:00,113.74,113.78,113.72,113.74,7859.0,107.1513,107.189,107.1324,107.1513,7859.0
2018-08-13 15:20:00,113.74,113.74,113.67,113.74,13487.0,107.1513,107.1513,107.0853,107.1513,13487.0
2018-08-13 15:25:00,113.72,113.85,113.71,113.75,21436.0,107.1324,107.2549,107.123,107.1607,21436.0
2018-08-13 15:30:00,113.76,113.8,113.54,113.55,12273.0,107.1701,107.2078,106.9629,106.9723,12273.0
2018-08-13 15:35:00,113.53,113.69,113.49,113.63,11990.0,106.9534,107.1042,106.9158,107.0477,11990.0
2018-08-13 15:40:00,113.61,113.69,113.48,113.65,11686.0,107.0288,107.1042,106.9063,107.0665,11686.0
2018-08-13 15:45:00,113.64,113.81,113.53,113.53,30176.0,107.0571,107.2172,106.9534,106.9534,30176.0
2018-08-13 15:50:00,113.5,113.66,113.44,113.64,34848.0,106.9252,107.0759,106.8687,107.0571,34848.0
2018-08-13 15:55:00,113.66,113.69,113.61,113.62,57952.0,107.0759,107.1042,107.0288,107.0382,57952.0
2018-08-14 09:30:00,113.63,113.68,113.5,113.6,13612.0,107.0477,107.0948,106.9252,107.0194,13612.0
2018-08-14 09:35:00,113.66,113.72,113.5,113.5,5300.0,107.0759,107.1324,106.9252,106.9252,5300.0
2018-08-14 09:40:00,113.61,113.69,113.49,113.6,5918.0,107.0288,107.1042,106.9158,107.0194,5918.0
2018-08-14 09:45:00,113.64,113.66,113.47,113.54,7535.0,107.0571,107.0759,106.8969,106.9629,7535.0
2018-08-14 09:50:00,113.48,113.69,113.46,113.68,4253.0,106.9063,107.1042,106.8875,107.0948,4253.0
2018-08-14 09:55:00,113.73,114.04,113.73,114.04,8200.0,107.1419,107.4339,107.1419,107.4339,8200.0
2018-08-14 10:00:00,114.01,114.14,113.88,113.9,8807.0,107.4056,107.5281,107.2832,107.302,8807.0
2018-08-14 10:05:00,113.88,114.17,113.86,114.13,6069.0,107.2832,107.5564,107.2643,107.5187,6069.0
2018-08-14 10:10:00,114.08,114.42,114.07,114.21,5146.0,107.4716,107.7919,107.4622,107.5941,5146.0
2018-08-14 10:15:00,114.26,114.39,114.17,114.27,10285.0,107.6412,107.7636,107.5564,107.6506,10285.0
2018-08-14 10:20:00,114.35,114.69,114.35,114.6,16668.0,107.7259,108.0462,107.7259,107.9615,16668.0
2018-08-14 10:25:00,114.6,114.84,114.59,114.74,13713.0,107.9615,108.1876,107.952,108.0934,13713.0
2018-08-14 10:30:00,114.72,114.85,114.61,114.85,11791.0,108.0745,108.197,107.9709,108.197,11791.0
2018-08-14 10:35:00,114.82,114.89,114.8,114.84,9300.0,108.1687,108.2347,108.1499,108.1876,9300.0
2018-08-14 10:40:00,114.82,114.96,114.81,114.86,24581.0,108.1687,108.3006,108.1593,108.2064,24581.0
2018-08-14 10:45:00,114.9,114.91,114.7,114.8,7510.0,108.2441,108.2535,108.0557,108.1499,7510.0
2018-08-14 10:50:00,114.78,114.94,114.72,114.9,12207.0,108.131,108.2818,108.0745,108.2441,12207.0
2018-08-14 10:55:00,114.88,115.03,114.86,115.02,7253.0,108.2252,108.3666,108.2064,108.3571,7253.0
2018-08-14 11:00:00,114.98,115.02,114.77,114.88,6403.0,108.3194,108.3571,108.1216,108.2252,6403.0
2018-08-14 11:05:00,114.84,114.94,114.82,114.9,4058.0,108.1876,108.2818,108.1687,108.2441,4058.0
2018-08-14 11:10:00,114.9,114.98,114.88,114.93,14837.0,108.2441,108.3194,108.2252,108.2723,14837.0
2018-08-14 11:15:00,114.93,114.96,114.62,114.62,12381.0,108.2723,108.3006,107.9803,107.9803,12381.0
2018-08-14 11:20:00,114.65,114.89,114.65,114.89,7269.0,108.0086,108.2347,108.0086,108.2347,7269.0
2018-08-14 11:25:00,114.84,114.92,114.8,114.83,9515.0,108.1876,108.2629,108.1499,108.1781,9515.0
2018-08-14 11:30:00,114.79,114.85,114.66,114.76,7529.0,108.1405,108.197,108.018,108.1122,7529.0
2018-08-14 11:35:00,114.82,115.25,114.82,115.23,35452.0,108.1687,108.5738,108.1687,108.555,35452.0
2018-08-14 11:40:00,115.2,115.23,115.12,115.13,14946.0,108.5267,108.555,108.4513,108.4608,14946.0
2018-08-14 11:45:00,115.12,115.28,115.1,115.25,14244.0,108.4513,108.6021,108.4325,108.5738,14244.0
2018-08-14 11:50:00,115.3,115.3,115.14,115.17,4069.0,108.6209,108.6209,108.4702,108.4984,4069.0
2018-08-14 11:55:00,115.14,115.22,115.08,115.15,5736.0,108.4702,108.5455,108.4137,108.4796,5736.0
2018-08-14 12:00:00,115.18,115.41,115.16,115.39,10493.0,108.5079,108.7245,108.489,108.7057,10493.0
2018-08-14 12:05:00,115.39,115.51,115.34,115.45,17790.0,108.7057,108.8187,108.6586,108.7622,17790.0
2018-08-14 12:10:00,115.43,115.5,115.41,115.44,4677.0,108.7434,108.8093,108.7245,108.7528,4677.0
2018-08-14 12:15:00,115.44,115.58,115.37,115.54,35447.0,108.7528,108.8847,108.6869,108.847,35447.0
2018-08-14 12:20:00,115.52,115.54,115.34,115.45,27316.0,108.8282,108.847,108.6586,108.7622,27316.0
2018-08-14 12:25:00,115.46,115.55,115.4,115.5,3528.0,108.7716,108.8564,108.7151,108.8093,3528.0
2018-08-14 12:30:00,115.5,115.53,115.36,115.44,4105.0,108.8093,108.8376,108.6774,108.7528,4105.0
2018-08-14 12:35:00,115.4,115.5,115.39,115.49,3600.0,108.7151,108.8093,108.7057,108.7999,3600.0
2018-08-14 12:40:00,115.47,115.63,115.47,115.54,8627.0,108.7811,108.9318,108.7811,108.847,8627.0
2018-08-14 12:45:00,115.51,115.6,115.49,115.6,11472.0,108.8187,108.9035,108.7999,108.9035,11472.0
2018-08-14 12:50:00,115.6,115.65,115.55,115.61,32104.0,108.9035,108.9506,108.8564,108.913,32104.0
2018-08-14 12:55:00,115.6,115.65,115.55,115.56,36574.0,108.9035,108.9506,108.8564,108.8659,36574.0
2018-08-14 13:00:00,115.56,115.68,115.56,115.6,19817.0,108.8659,108.9789,108.8659,108.9035,19817.0
2018-08-14 13:05:00,115.59,115.69,115.53,115.66,31996.0,108.8941,108.9883,108.8376,108.9601,31996.0
2018-08-14 13:10:00,115.64,115.77,115.62,115.69,32090.0,108.9412,109.0637,108.9224,108.9883,32090.0
2018-08-14 13:15:00,115.67,115.79,115.66,115.75,8159.0,108.9695,109.0825,108.9601,109.0448,8159.0
2018-08-14 13:20:00,115.73,115.79,115.71,115.75,9791.0,109.026,109.0825,109.0072,109.0448,9791.0
2018-08-14 13:25:00,115.78,115.84,115.7,115.81,6637.0,109.0731,109.1296,108.9977,109.1014,6637.0
2018-08-14 13:30:00,115.79,115.84,115.77,115.84,6766.0,109.0825,109.1296,109.0637,109.1296,6766.0
2018-08-14 13:35:00,115.83,115.91,115.82,115.89,10385.0,109.1202,109.1956,109.1108,109.1767,10385.0
2018-08-14 13:40:00,115.87,116.05,115.87,116.02,19801.0,109.1579,109.3275,109.1579,109.2992,19801.0
2018-08-14 13:45:00,116.01,116.1,115.97,116.06,18900.0,109.2898,109.3746,109.2521,109.3369,18900.0
2018-08-14 13:50:00,116.03,116.19,116.02,116.18,12992.0,109.3086,109.4594,109.2992,109.4499,12992.0
2018-08-14 13:55:00,116.17,116.28,116.06,116.28,18302.0,109.4405,109.5441,109.3369,109.5441,18302.0
2018-08-14 14:00:00,116.3,116.33,116.16,116.21,14781.0,109.563,109.5912,109.4311,109.4782,14781.0
2018-08-14 14:05:00,116.21,116.22,116.14,116.22,14650.0,109.4782,109.4876,109.4123,109.4876,14650.0
2018-08-14 14:10:00,116.21,116.27,116.12,116.12,15209.0,109.4782,109.5347,109.3934,109.3934,15209.0
2018-08-14 14:15:00,116.12,116.15,116.03,116.1,8680.0,109.3934,109.4217,109.3086,109.3746,8680.0
2018-08-14 14:20:00,116.1,116.2,116.09,116.14,9684.0,109.3746,109.4688,109.3651,109.4123,9684.0
2018-08-14 14:25:00,116.13,116.19,116.13,116.18,3841.0,109.4028,109.4594,109.4028,109.4499,3841.0
2018-08-14 14:30:00,116.19,116.28,116.18,116.24,8421.0,109.4594,109.5441,109.4499,109.5065,8421.0
2018-08-14 14:35:00,116.28,116.32,116.24,116.31,5864.0,109.5441,109.5818,109.5065,109.5724,5864.0
2018-08-14 14:40:00,116.29,116.37,116.25,116.33,11720.0,109.5536,109.6289,109.5159,109.5912,11720.0
2018-08-14 14:45:00,116.33,116.41,116.23,116.37,13793.0,109.5912,109.6666,109.497,109.6289,13793.0
2018-08-14 14:50:00,116.39,116.58,116.39,116.47,20994.0,109.6478,109.8268,109.6478,109.7231,20994.0
2018-08-14 14:55:00,116.45,116.58,116.43,116.53,14555.0,109.7043,109.8268,109.6855,109.7797,14555.0
2018-08-14 15:00:00,116.53,116.84,116.53,116.61,36032.0,109.7797,110.0717,109.7797,109.855,36032.0
2018-08-14 15:05:00,116.61,116.79,116.5,116.64,17338.0,109.855,110.0246,109.7514,109.8833,17338.0
2018-08-14 15:10:00,116.66,116.73,116.55,116.59,31376.0,109.9021,109.9681,109.7985,109.8362,31376.0
2018-08-14 15:15:00,116.6,116.7,116.54,116.67,58942.0,109.8456,109.9398,109.7891,109.9116,58942.0
2018-08-14 15:20:00,116.67,116.77,116.57,116.68,38026.0,109.9116,110.0058,109.8173,109.921,38026.0
2018-08-14 15:25:00,116.65,116.69,116.43,116.49,23617.0,109.8927,109.9304,109.6855,109.742,23617.0
2018-08-14 15:30:00,116.47,116.48,116.28,116.46,18260.0,109.7231,109.7326,109.5441,109.7137,18260.0
2018-08-14 15:35:00,116.48,116.62,116.41,116.52,23831.0,109.7326,109.8644,109.6666,109.7702,23831.0
2018-08-14 15:40:00,116.52,116.6,116.44,116.57,54002.0,109.7702,109.8456,109.6949,109.8173,54002.0
2018-08-14 15:45:00,116.57,116.7,116.39,116.44,105696.0,109.8173,109.9398,109.6478,109.6949,105696.0
2018-08-14 15:50:00,116.45,116.46,116.32,116.35,51532.0,109.7043,109.7137,109.5818,109.6101,51532.0
2018-08-14 15:55:00,116.34,116.48,116.31,116.41,87069.0,109.6007,109.7326,109.5724,109.6666,87069.0
2018-08-15 09:30:00,115.48,115.5,115.14,115.31,31448.0,108.7905,108.8093,108.4702,108.6303,31448.0
2018-08-15 09:35:00,115.3,115.78,115.3,115.63,5476.0,108.6209,109.0731,108.6209,108.9318,5476.0
2018-08-15 09:40:00,115.52,115.52,115.1,115.1,9467.0,108.8282,108.8282,108.4325,108.4325,9467.0
2018-08-15 09:45:00,115.1,115.1,114.47,114.65,7075.0,108.4325,108.4325,107.839,108.0086,7075.0
2018-08-15 09:50:00,114.59,114.94,114.43,114.91,6053.0,107.952,108.2818,107.8013,108.2535,6053.0
2018-08-15 09:55:00,114.88,115.1,114.82,115.09,7704.0,108.2252,108.4325,108.1687,108.4231,7704.0
2018-08-15 10:00:00,115.09,115.09,114.66,114.71,13013.0,108.4231,108.4231,108.018,108.0651,13013.0
2018-08-15 10:05:00,114.69,114.83,114.59,114.59,23755.0,108.0462,108.1781,107.952,107.952,23755.0
2018-08-15 10:10:00,114.59,114.85,114.55,114.81,7557.0,107.952,108.197,107.9144,108.1593,7557.0
2018-08-15 10:15:00,114.78,115.04,114.71,114.94,8575.0,108.131,108.376,108.0651,108.2818,8575.0
2018-08-15 10:20:00,115.03,115.22,114.98,115.13,14117.0,108.3666,108.5455,108.3194,108.4608,14117.0
2018-08-15 10:25:00,115.13,115.16,114.86,114.86,27790.0,108.4608,108.489,108.2064,108.2064,27790.0
2018-08-15 10:30:00,114.86,114.95,114.69,114.78,24355.0,108.2064,108.2912,108.0462,108.131,24355.0
2018-08-15 10:35:00,114.73,114.78,114.65,114.78,3850.0,108.0839,108.131,108.0086,108.131,3850.0
2018-08-15 10:40:00,114.72,114.73,114.47,114.47,6490.0,108.0745,108.0839,107.839,107.839,6490.0
2018-08-15 10:45:00,114.48,114.58,114.45,114.51,16625.0,107.8484,107.9426,107.8202,107.8767,16625.0
2018-08-15 10:50:00,114.45,114.45,114.27,114.31,6950.0,107.8202,107.8202,107.6506,107.6883,6950.0
2018-08-15 10:55:00,114.32,114.32,114.13,114.21,5000.0,107.6977,107.6977,107.5187,107.5941,5000.0
2018-08-15 11:00:00,114.19,114.48,114.16,114.48,8457.0,107.5752,107.8484,107.547,107.8484,8457.0
2018-08-15 11:05:00,114.51,114.6,114.32,114.6,5834.0,107.8767,107.9615,107.6977,107.9615,5834.0
2018-08-15 11:10:00,114.63,114.79,114.55,114.61,5900.0,107.9897,108.1405,107.9144,107.9709,5900.0
2018-08-15 11:15:00,114.65,114.74,114.5,114.59,4200.0,108.0086,108.0934,107.8673,107.952,4200.0
2018-08-15 11:20:00,114.61,114.67,114.5,114.67,7387.0,107.9709,108.0274,107.8673,108.0274,7387.0
2018-08-15 11:25:00,114.74,114.78,114.68,114.7,4800.0,108.0934,108.131,108.0368,108.0557,4800.0
2018-08-15 11:30:00,114.76,114.8,114.63,114.76,4034.0,108.1122,108.1499,107.9897,108.1122,4034.0
2018-08-15 11:35:00,114.8,114.82,114.64,114.69,2300.0,108.1499,108.1687,107.9991,108.0462,2300.0
2018-08-15 11:40:00,114.72,114.76,114.64,114.68,2800.0,108.0745,108.1122,107.9991,108.0368,2800.0
2018-08-15 11:45:00,114.71,114.85,114.7,114.83,3000.0,108.0651,108.197,108.0557,108.1781,3000.0
2018-08-15 11:50:00,114.83,114.83,114.57,114.57,4540.0,108.1781,108.1781,107.9332,107.9332,4540.0
2018-08-15 11:55:00,114.58,114.65,114.39,114.43,11971.0,107.9426,108.0086,107.7636,107.8013,11971.0
2018-08-15 12:00:00,114.43,114.52,114.43,114.5,6418.0,107.8013,107.8861,107.8013,107.8673,6418.0
2018-08-15 12:05:00,114.5,114.51,114.34,114.49,11878.0,107.8673,107.8767,107.7165,107.8578,11878.0
2018-08-15 12:10:00,114.49,114.63,114.47,114.59,19242.0,107.8578,107.9897,107.839,107.952,19242.0
2018-08-15 12:15:00,114.58,114.76,114.55,114.76,4905.0,107.9426,108.1122,107.9144,108.1122,4905.0
2018-08-15 12:20:00,114.7,114.7,113.84,114.29,85402.0,108.0557,108.0557,107.2455,107.6694,85402.0
2018-08-15 12:25:00,114.29,114.4,114.18,114.22,16693.0,107.6694,107.773,107.5658,107.6035,16693.0
2018-08-15 12:30:00,114.24,114.39,114.23,114.29,8215.0,107.6223,107.7636,107.6129,107.6694,8215.0
2018-08-15 12:35:00,114.35,114.41,114.31,114.38,5884.0,107.7259,107.7825,107.6883,107.7542,5884.0
2018-08-15 12:40:00,114.36,114.36,114.12,114.18,14494.0,107.7354,107.7354,107.5093,107.5658,14494.0
2018-08-15 12:45:00,114.2,114.24,114.14,114.18,6069.0,107.5846,107.6223,107.5281,107.5658,6069.0
2018-08-15 12:50:00,114.14,114.15,114.02,114.08,7852.0,107.5281,107.5375,107.4151,107.4716,7852.0
2018-08-15 12:55:00,114.11,114.18,114.08,114.15,3600.0,107.4998,107.5658,107.4716,107.5375,3600.0
2018-08-15 13:00:00,114.18,114.19,113.98,113.98,9762.0,107.5658,107.5752,107.3774,107.3774,9762.0
2018-08-15 13:05:00,113.97,114.07,113.82,113.86,16146.0,107.368,107.4622,107.2266,107.2643,16146.0
2018-08-15 13:10:00,113.87,113.93,113.77,113.77,7539.0,107.2737,107.3303,107.1795,107.1795,7539.0
2018-08-15 13:15:00,113.81,113.88,113.76,113.76,10111.0,107.2172,107.2832,107.1701,107.1701,10111.0
2018-08-15 13:20:00,113.76,113.79,113.54,113.57,15125.0,107.1701,107.1984,106.9629,106.9911,15125.0
2018-08-15 13:25:00,113.62,113.77,113.57,113.68,13996.0,107.0382,107.1795,106.9911,107.0948,13996.0
2018-08-15 13:30:00,113.71,113.81,113.67,113.69,7774.0,107.123,107.2172,107.0853,107.1042,7774.0
2018-08-15 13:35:00,113.69,113.79,113.65,113.77,3089.0,107.1042,107.1984,107.0665,107.1795,3089.0
2018-08-15 13:40:00,113.74,113.95,113.73,113.92,40299.0,107.1513,107.3491,107.1419,107.3209,40299.0
2018-08-15 13:45:00,113.89,113.95,113.8,113.8,5208.0,107.2926,107.3491,107.2078,107.2078,5208.0
2018-08-15 13:50:00,113.84,113.86,113.74,113.82,9461.0,107.2455,107.2643,107.1513,107.2266,9461.0
2018-08-15 13:55:00,113.82,113.91,113.8,113.8,5856.0,107.2266,107.3114,107.2078,107.2078,5856.0
2018-08-15 14:00:00,113.82,113.84,113.68,113.77,8286.0,107.2266,107.2455,107.0948,107.1795,8286.0
2018-08-15 14:05:00,113.76,113.86,113.73,113.81,8631.0,107.1701,107.2643,107.1419,107.2172,8631.0
2018-08-15 14:10:00,113.81,113.84,113.7,113.7,12323.0,107.2172,107.2455,107.1136,107.1136,12323.0
2018-08-15 14:15:00,113.73,113.9,113.73,113.86,10360.0,107.1419,107.302,107.1419,107.2643,10360.0
2018-08-15 14:20:00,113.87,113.9,113.8,113.84,8685.0,107.2737,107.302,107.2078,107.2455,8685.0
2018-08-15 14:25:00,113.8,113.86,113.75,113.81,12799.0,107.2078,107.2643,107.1607,107.2172,12799.0
2018-08-15 14:30:00,113.81,114.16,113.81,114.16,11606.0,107.2172,107.547,107.2172,107.547,11606.0
2018-08-15 14:35:00,114.16,114.41,114.15,114.24,13372.0,107.547,107.7825,107.5375,107.6223,13372.0
2018-08-15 14:40:00,114.27,114.31,114.19,114.19,9310.0,107.6506,107.6883,107.5752,107.5752,9310.0
2018-08-15 14:45:00,114.21,114.21,113.93,114.01,19025.0,107.5941,107.5941,107.3303,107.4056,19025.0
2018-08-15 14:50:00,114.01,114.12,113.9,114.09,19334.0,107.4056,107.5093,107.302,107.481,19334.0
2018-08-15 14:55:00,114.13,114.26,114.12,114.26,3900.0,107.5187,107.6412,107.5093,107.6412,3900.0
2018-08-15 15:00:00,114.28,114.4,114.27,114.33,7051.0,107.66,107.773,107.6506,107.7071,7051.0
2018-08-15 15:05:00,114.33,114.46,114.32,114.4,15270.0,107.7071,107.8296,107.6977,107.773,15270.0
2018-08-15 15:10:00,114.39,114.41,114.32,114.32,7801.0,107.7636,107.7825,107.6977,107.6977,7801.0
2018-08-15 15:15:00,114.32,114.5,114.25,114.46,6495.0,107.6977,107.8673,107.6317,107.8296,6495.0
2018-08-15 15:20:00,114.43,114.46,114.32,114.36,4930.0,107.8013,107.8296,107.6977,107.7354,4930.0
2018-08-15 15:25:00,114.39,114.47,114.35,114.42,7308.0,107.7636,107.839,107.7259,107.7919,7308.0
2018-08-15 15:30:00,114.41,114.77,114.41,114.76,9264.0,107.7825,108.1216,107.7825,108.1122,9264.0
2018-08-15 15:35:00,114.72,114.74,114.51,114.51,9901.0,108.0745,108.0934,107.8767,107.8767,9901.0
2018-08-15 15:40:00,114.51,114.61,114.48,114.59,11393.0,107.8767,107.9709,107.8484,107.952,11393.0
2018-08-15 15:45:00,114.58,114.69,114.55,114.56,15151.0,107.9426,108.0462,107.9144,107.9238,15151.0
2018-08-15 15:50:00,114.55,114.56,114.44,114.47,24762.0,107.9144,107.9238,107.8107,107.839,24762.0
2018-08-15 15:55:00,114.49,114.55,114.36,114.48,71120.0,107.8578,107.9144,107.7354,107.8484,71120.0
2018-08-16 09:30:00,115.63,115.63,115.03,115.63,16665.0,108.9318,108.9318,108.3666,108.9318,16665.0
2018-08-16 09:35:00,115.71,116.09,115.5,115.92,12312.0,109.0072,109.3651,108.8093,109.205,12312.0
2018-08-16 09:40:00,115.93,115.98,115.64,115.64,9690.0,109.2144,109.2615,108.9412,108.9412,9690.0
2018-08-16 09:45:00,115.72,115.73,115.14,115.2,7304.0,109.0166,109.026,108.4702,108.5267,7304.0
2018-08-16 09:50:00,115.29,115.45,115.28,115.38,3100.0,108.6115,108.7622,108.6021,108.6963,3100.0
2018-08-16 09:55:00,115.37,115.59,115.26,115.26,7673.0,108.6869,108.8941,108.5832,108.5832,7673.0
2018-08-16 10:00:00,115.33,115.44,115.25,115.42,5668.0,108.6492,108.7528,108.5738,108.734,5668.0
2018-08-16 10:05:00,115.43,115.43,115.17,115.27,4600.0,108.7434,108.7434,108.4984,108.5927,4600.0
2018-08-16 10:10:00,115.31,115.41,115.2,115.2,3629.0,108.6303,108.7245,108.5267,108.5267,3629.0
2018-08-16 10:15:00,115.25,115.27,115.08,115.12,8256.0,108.5738,108.5927,108.4137,108.4513,8256.0
2018-08-16 10:20:00,115.07,115.39,115.04,115.31,4950.0,108.4042,108.7057,108.376,108.6303,4950.0
2018-08-16 10:25:00,115.3,115.6,115.29,115.5,24883.0,108.6209,108.9035,108.6115,108.8093,24883.0
2018-08-16 10:30:00,115.5,115.66,115.45,115.51,5019.0,108.8093,108.9601,108.7622,108.8187,5019.0
2018-08-16 10:35:00,115.53,115.62,115.47,115.53,6236.0,108.8376,108.9224,108.7811,108.8376,6236.0
2018-08-16 10:40:00,115.49,115.49,115.37,115.43,4611.0,108.7999,108.7999,108.6869,108.7434,4611.0
2018-08-16 10:45:00,115.43,115.48,115.36,115.37,5133.0,108.7434,108.7905,108.6774,108.6869,5133.0
2018-08-16 10:50:00,115.36,115.46,115.35,115.39,5943.0,108.6774,108.7716,108.668,108.7057,5943.0
2018-08-16 10:55:00,115.42,115.54,115.42,115.53,8533.0,108.734,108.847,108.734,108.8376,8533.0
2018-08-16 11:00:00,115.53,115.57,115.4,115.49,41446.0,108.8376,108.8753,108.7151,108.7999,41446.0
2018-08-16 11:05:00,115.48,115.55,115.32,115.35,3000.0,108.7905,108.8564,108.6398,108.668,3000.0
2018-08-16 11:10:00,115.34,115.35,115.21,115.26,6604.0,108.6586,108.668,108.5361,108.5832,6604.0
2018-08-16 11:15:00,115.23,115.5,115.23,115.45,5773.0,108.555,108.8093,108.555,108.7622,5773.0
2018-08-16 11:20:00,115.44,115.49,115.32,115.46,9173.0,108.7528,108.7999,108.6398,108.7716,9173.0
2018-08-16 11:25:00,115.42,115.45,115.36,115.45,5040.0,108.734,108.7622,108.6774,108.7622,5040.0
2018-08-16 11:30:00,115.46,115.46,115.26,115.3,4220.0,108.7716,108.7716,108.5832,108.6209,4220.0
2018-08-16 11:35:00,115.3,115.5,115.3,115.5,6865.0,108.6209,108.8093,108.6209,108.8093,6865.0
2018-08-16 11:40:00,115.53,115.72,115.5,115.61,5688.0,108.8376,109.0166,108.8093,108.913,5688.0
2018-08-16 11:45:00,115.58,115.7,115.58,115.65,3646.0,108.8847,108.9977,108.8847,108.9506,3646.0
2018-08-16 11:50:00,115.67,115.86,115.66,115.83,11815.0,108.9695,109.1485,108.9601,109.1202,11815.0
2018-08-16 11:55:00,115.84,115.96,115.83,115.85,11561.0,109.1296,109.2427,109.1202,109.1391,11561.0
2018-08-16 12:00:00,115.84,116.12,115.83,116.01,22510.0,109.1296,109.3934,109.1202,109.2898,22510.0
2018-08-16 12:05:00,116.02,116.09,115.94,116.02,19180.0,109.2992,109.3651,109.2238,109.2992,19180.0
2018-08-16 12:10:00,116.05,116.1,116.02,116.04,4730.0,109.3275,109.3746,109.2992,109.318,4730.0
2018-08-16 12:15:00,116.07,116.1,116.0,116.07,4498.0,109.3463,109.3746,109.2804,109.3463,4498.0
2018-08-16 12:20:00,116.07,116.25,116.07,116.22,15279.0,109.3463,109.5159,109.3463,109.4876,15279.0
2018-08-16 12:25:00,116.22,116.27,116.08,116.11,5392.0,109.4876,109.5347,109.3557,109.384,5392.0
2018-08-16 12:30:00,116.12,116.16,116.0,116.01,5118.0,109.3934,109.4311,109.2804,109.2898,5118.0
2018-08-16 12:35:00,116.0,116.12,116.0,116.09,8201.0,109.2804,109.3934,109.2804,109.3651,8201.0
2018-08-16 12:40:00,116.11,116.18,116.09,116.17,17771.0,109.384,109.4499,109.3651,109.4405,17771.0
2018-08-16 12:45:00,116.13,116.15,116.05,116.1,4400.0,109.4028,109.4217,109.3275,109.3746,4400.0
2018-08-16 12:50:00,116.06,116.06,115.99,116.02,2575.0,109.3369,109.3369,109.2709,109.2992,2575.0
2018-08-16 12:55:00,116.03,116.03,115.89,115.91,3197.0,109.3086,109.3086,109.1767,109.1956,3197.0
2018-08-16 13:00:00,115.87,115.9,115.85,115.85,2422.0,109.1579,109.1862,109.1391,109.1391,2422.0
2018-08-16 13:05:00,115.86,115.86,115.79,115.79,3600.0,109.1485,109.1485,109.0825,109.0825,3600.0
2018-08-16 13:10:00,115.81,115.87,115.73,115.87,4659.0,109.1014,109.1579,109.026,109.1579,4659.0
2018-08-16 13:15:00,115.88,116.0,115.84,116.0,3320.0,109.1673,109.2804,109.1296,109.2804,3320.0
2018-08-16 13:20:00,116.01,116.07,116.01,116.07,1556.0,109.2898,109.3463,109.2898,109.3463,1556.0
2018-08-16 13:25:00,116.03,116.05,116.02,116.02,2001.0,109.3086,109.3275,109.2992,109.2992,2001.0
2018-08-16 13:30:00,116.01,116.01,115.89,115.94,4160.0,109.2898,109.2898,109.1767,109.2238,4160.0
2018-08-16 13:35:00,115.96,116.01,115.95,115.97,1300.0,109.2427,109.2898,109.2333,109.2521,1300.0
2018-08-16 13:40:00,115.96,115.96,115.8,115.8,3700.0,109.2427,109.2427,109.0919,109.0919,3700.0
2018-08-16 13:45:00,115.79,115.84,115.69,115.7,6305.0,109.0825,109.1296,108.9883,108.9977,6305.0
2018-08-16 13:50:00,115.71,115.74,115.7,115.71,1273.0,109.0072,109.0354,108.9977,109.0072,1273.0
2018-08-16 13:55:00,115.72,115.74,115.64,115.66,5904.0,109.0166,109.0354,108.9412,108.9601,5904.0
2018-08-16 14:00:00,115.64,115.74,115.58,115.74,5300.0,108.9412,109.0354,108.8847,109.0354,5300.0
2018-08-16 14:05:00,115.72,115.72,115.65,115.69,3815.0,109.0166,109.0166,108.9506,108.9883,3815.0
2018-08-16 14:10:00,115.68,115.76,115.66,115.72,3553.0,108.9789,109.0543,108.9601,109.0166,3553.0
2018-08-16 14:15:00,115.72,115.74,115.64,115.71,3986.0,109.0166,109.0354,108.9412,109.0072,3986.0
2018-08-16 14:20:00,115.71,115.71,115.64,115.64,4634.0,109.0072,109.0072,108.9412,108.9412,4634.0
2018-08-16 14:25:00,115.65,115.68,115.51,115.51,13528.0,108.9506,108.9789,108.8187,108.8187,13528.0
2018-08-16 14:30:00,115.46,115.5,115.33,115.47,9145.0,108.7716,108.8093,108.6492,108.7811,9145.0
2018-08-16 14:35:00,115.51,115.64,115.49,115.5,6697.0,108.8187,108.9412,108.7999,108.8093,6697.0
2018-08-16 14:40:00,115.5,115.53,115.47,115.52,4920.0,108.8093,108.8376,108.7811,108.8282,4920.0
2018-08-16 14:45:00,115.51,115.58,115.5,115.57,3856.0,108.8187,108.8847,108.8093,108.8753,3856.0
2018-08-16 14:50:00,115.58,115.59,115.49,115.52,6000.0,108.8847,108.8941,108.7999,108.8282,6000.0
2018-08-16 14:55:00,115.54,115.57,115.47,115.47,5180.0,108.847,108.8753,108.7811,108.7811,5180.0
2018-08-16 15:00:00,115.5,115.55,115.42,115.53,12239.0,108.8093,108.8564,108.734,108.8376,12239.0
2018-08-16 15:05:00,115.54,115.54,115.42,115.42,3496.0,108.847,108.847,108.734,108.734,3496.0
2018-08-16 15:10:00,115.44,115.56,115.44,115.52,5512.0,108.7528,108.8659,108.7528,108.8282,5512.0
2018-08-16 15:15:00,115.5,115.59,115.49,115.49,9913.0,108.8093,108.8941,108.7999,108.7999,9913.0
2018-08-16 15:20:00,115.47,115.61,115.46,115.57,38860.0,108.7811,108.913,108.7716,108.8753,38860.0
2018-08-16 15:25:00,115.58,115.61,115.56,115.61,4875.0,108.8847,108.913,108.8659,108.913,4875.0
2018-08-16 15:30:00,115.59,115.6,115.55,115.6,8248.0,108.8941,108.9035,108.8564,108.9035,8248.0
2018-08-16 15:35:00,115.6,115.62,115.49,115.49,5955.0,108.9035,108.9224,108.7999,108.7999,5955.0
2018-08-16 15:40:00,115.48,115.5,115.29,115.42,14063.0,108.7905,108.8093,108.6115,108.734,14063.0
2018-08-16 15:45:00,115.4,115.43,115.3,115.39,17961.0,108.7151,108.7434,108.6209,108.7057,17961.0
2018-08-16 15:50:00,115.38,115.39,115.31,115.36,32409.0,108.6963,108.7057,108.6303,108.6774,32409.0
2018-08-16 15:55:00,115.37,115.56,115.33,115.49,46132.0,108.6869,108.8659,108.6492,108.7999,46132.0
2018-08-17 09:30:00,115.3,115.3,114.95,115.23,30456.0,108.6209,108.6209,108.2912,108.555,30456.0
2018-08-17 09:35:00,115.17,115.27,115.17,115.22,2438.0,108.4984,108.5927,108.4984,108.5455,2438.0
2018-08-17 09:40:00,115.19,115.25,115.04,115.16,3200.0,108.5173,108.5738,108.376,108.489,3200.0
2018-08-17 09:45:00,115.11,115.17,114.99,115.02,5012.0,108.4419,108.4984,108.3289,108.3571,5012.0
2018-08-17 09:50:00,114.98,115.03,114.87,114.93,4752.0,108.3194,108.3666,108.2158,108.2723,4752.0
2018-08-17 09:55:00,115.03,115.16,115.01,115.16,1800.0,108.3666,108.489,108.3477,108.489,1800.0
2018-08-17 10:00:00,115.09,115.32,115.09,115.18,4800.0,108.4231,108.6398,108.4231,108.5079,4800.0
2018-08-17 10:05:00,115.17,115.22,114.96,115.01,4400.0,108.4984,108.5455,108.3006,108.3477,4400.0
2018-08-17 10:10:00,115.03,115.05,114.91,114.91,1100.0,108.3666,108.3854,108.2535,108.2535,1100.0
2018-08-17 10:15:00,114.87,114.99,114.87,114.95,5787.0,108.2158,108.3289,108.2158,108.2912,5787.0
2018-08-17 10:20:00,115.01,115.15,115.0,115.06,5807.0,108.3477,108.4796,108.3383,108.3948,5807.0
2018-08-17 10:25:00,115.03,115.13,115.0,115.04,3120.0,108.3666,108.4608,108.3383,108.376,3120.0
2018-08-17 10:30:00,115.01,115.1,115.0,115.1,1500.0,108.3477,108.4325,108.3383,108.4325,1500.0
2018-08-17 10:35:00,115.09,115.26,115.09,115.21,5800.0,108.4231,108.5832,108.4231,108.5361,5800.0
2018-08-17 10:40:00,115.2,115.2,115.06,115.1,3700.0,108.5267,108.5267,108.3948,108.4325,3700.0
2018-08-17 10:45:00,115.05,115.05,114.81,114.84,4002.0,108.3854,108.3854,108.1593,108.1876,4002.0
2018-08-17 10:50:00,114.8,115.03,114.79,114.97,3400.0,108.1499,108.3666,108.1405,108.31,3400.0
2018-08-17 10:55:00,114.94,115.15,114.87,115.02,4295.0,108.2818,108.4796,108.2158,108.3571,4295.0
2018-08-17 11:00:00,115.04,115.19,114.86,115.06,8885.0,108.376,108.5173,108.2064,108.3948,8885.0
2018-08-17 11:05:00,115.08,115.21,115.06,115.08,10095.0,108.4137,108.5361,108.3948,108.4137,10095.0
2018-08-17 11:10:00,115.11,115.2,115.07,115.17,6925.0,108.4419,108.5267,108.4042,108.4984,6925.0
2018-08-17 11:15:00,115.18,115.31,115.14,115.26,12335.0,108.5079,108.6303,108.4702,108.5832,12335.0
2018-08-17 11:20:00,115.21,115.3,115.17,115.26,5140.0,108.5361,108.6209,108.4984,108.5832,5140.0
2018-08-17 11:25:00,115.31,115.32,115.22,115.23,4221.0,108.6303,108.6398,108.5455,108.555,4221.0
2018-08-17 11:30:00,115.23,115.33,115.19,115.31,6200.0,108.555,108.6492,108.5173,108.6303,6200.0
2018-08-17 11:35:00,115.31,115.32,115.26,115.27,4226.0,108.6303,108.6398,108.5832,108.5927,4226.0
2018-08-17 11:40:00,115.3,115.5,115.25,115.49,11574.0,108.6209,108.8093,108.5738,108.7999,11574.0
2018-08-17 11:45:00,115.51,115.71,115.51,115.68,5118.0,108.8187,109.0072,108.8187,108.9789,5118.0
2018-08-17 11:50:00,115.66,115.77,115.57,115.61,7496.0,108.9601,109.0637,108.8753,108.913,7496.0
2018-08-17 11:55:00,115.6,115.81,115.6,115.81,1830.0,108.9035,109.1014,108.9035,109.1014,1830.0
2018-08-17 12:00:00,115.79,115.89,115.77,115.82,5622.0,109.0825,109.1767,109.0637,109.1108,5622.0
2018-08-17 12:05:00,115.83,115.87,115.72,115.87,4069.0,109.1202,109.1579,109.0166,109.1579,4069.0
2018-08-17 12:10:00,115.86,115.99,115.82,115.82,3900.0,109.1485,109.2709,109.1108,109.1108,3900.0
2018-08-17 12:15:00,115.79,115.86,115.77,115.84,2810.0,109.0825,109.1485,109.0637,109.1296,2810.0
2018-08-17 12:20:00,115.88,115.96,115.86,115.93,2100.0,109.1673,109.2427,109.1485,109.2144,2100.0
2018-08-17 12:25:00,115.9,115.98,115.9,115.97,3110.0,109.1862,109.2615,109.1862,109.2521,3110.0
2018-08-17 12:30:00,115.94,115.94,115.78,115.87,5615.0,109.2238,109.2238,109.0731,109.1579,5615.0
2018-08-17 12:35:00,115.84,115.89,115.84,115.89,1300.0,109.1296,109.1767,109.1296,109.1767,1300.0
2018-08-17 12:40:00,115.9,115.95,115.84,115.95,21595.0,109.1862,109.2333,109.1296,109.2333,21595.0
2018-08-17 12:45:00,115.99,115.99,115.84,115.89,3095.0,109.2709,109.2709,109.1296,109.1767,3095.0
2018-08-17 12:50:00,115.9,115.97,115.85,115.91,9300.0,109.1862,109.2521,109.1391,109.1956,9300.0
2018-08-17 12:55:00,115.89,115.91,115.86,115.87,3023.0,109.1767,109.1956,109.1485,109.1579,3023.0
2018-08-17 13:00:00,115.85,115.86,115.76,115.8,5892.0,109.1391,109.1485,109.0543,109.0919,5892.0
2018-08-17 13:05:00,115.79,115.81,115.68,115.68,16516.0,109.0825,109.1014,108.9789,108.9789,16516.0
2018-08-17 13:10:00,115.7,115.74,115.66,115.71,7200.0,108.9977,109.0354,108.9601,109.0072,7200.0
2018-08-17 13:15:00,115.72,115.77,115.66,115.75,13897.0,109.0166,109.0637,108.9601,109.0448,13897.0
2018-08-17 13:20:00,115.79,115.84,115.72,115.78,9623.0,109.0825,109.1296,109.0166,109.0731,9623.0
2018-08-17 13:25:00,115.77,115.88,115.75,115.75,9670.0,109.0637,109.1673,109.0448,109.0448,9670.0
2018-08-17 13:30:00,115.75,115.79,115.71,115.75,6820.0,109.0448,109.0825,109.0072,109.0448,6820.0
2018-08-17 13:35:00,115.75,115.85,115.74,115.85,2673.0,109.0448,109.1391,109.0354,109.1391,2673.0
2018-08-17 13:40:00,115.86,115.88,115.79,115.82,3542.0,109.1485,109.1673,109.0825,109.1108,3542.0
2018-08-17 13:45:00,115.83,115.87,115.8,115.8,3002.0,109.1202,109.1579,109.0919,109.0919,3002.0
2018-08-17 13:50:00,115.83,115.88,115.82,115.85,2200.0,109.1202,109.1673,109.1108,109.1391,2200.0
2018-08-17 13:55:00,115.88,115.88,115.75,115.81,11013.0,109.1673,109.1673,109.0448,109.1014,11013.0
2018-08-17 14:00:00,115.81,115.96,115.75,115.94,11588.0,109.1014,109.2427,109.0448,109.2238,11588.0
2018-08-17 14:05:00,115.99,116.07,115.97,116.0,7360.0,109.2709,109.3463,109.2521,109.2804,7360.0
2018-08-17 14:10:00,115.98,115.99,115.87,115.91,28874.0,109.2615,109.2709,109.1579,109.1956,28874.0
2018-08-17 14:15:00,115.92,115.93,115.75,115.83,16608.0,109.205,109.2144,109.0448,109.1202,16608.0
2018-08-17 14:20:00,115.84,116.03,115.83,116.03,24888.0,109.1296,109.3086,109.1202,109.3086,24888.0
2018-08-17 14:25:00,116.04,116.13,115.96,116.01,22612.0,109.318,109.4028,109.2427,109.2898,22612.0
2018-08-17 14:30:00,116.04,116.14,115.97,116.14,13139.0,109.318,109.4123,109.2521,109.4123,13139.0
2018-08-17 14:35:00,116.14,116.26,116.14,116.23,6763.0,109.4123,109.5253,109.4123,109.497,6763.0
2018-08-17 14:40:00,116.26,116.27,116.12,116.16,10011.0,109.5253,109.5347,109.3934,109.4311,10011.0
2018-08-17 14:45:00,116.14,116.14,115.97,115.99,9552.0,109.4123,109.4123,109.2521,109.2709,9552.0
2018-08-17 14:50:00,116.01,116.11,115.93,116.07,28610.0,109.2898,109.384,109.2144,109.3463,28610.0
2018-08-17 14:55:00,116.07,116.15,116.02,116.08,8318.0,109.3463,109.4217,109.2992,109.3557,8318.0
2018-08-17 15:00:00,116.1,116.11,116.02,116.05,5814.0,109.3746,109.384,109.2992,109.3275,5814.0
2018-08-17 15:05:00,116.05,116.05,115.96,116.0,14177.0,109.3275,109.3275,109.2427,109.2804,14177.0
2018-08-17 15:10:00,116.0,116.11,115.97,115.99,15210.0,109.2804,109.384,109.2521,109.2709,15210.0
2018-08-17 15:15:00,115.99,116.0,115.88,115.95,6909.0,109.2709,109.2804,109.1673,109.2333,6909.0
2018-08-17 15:20:00,115.97,116.01,115.89,115.89,8024.0,109.2521,109.2898,109.1767,109.1767,8024.0
2018-08-17 15:25:00,115.91,115.97,115.85,115.91,8920.0,109.1956,109.2521,109.1391,109.1956,8920.0
2018-08-17 15:30:00,115.89,115.96,115.83,115.86,10888.0,109.1767,109.2427,109.1202,109.1485,10888.0
2018-08-17 15:35:00,115.89,116.01,115.87,115.91,15286.0,109.1767,109.2898,109.1579,109.1956,15286.0
2018-08-17 15:40:00,115.89,115.95,115.85,115.91,28456.0,109.1767,109.2333,109.1391,109.1956,28456.0
2018-08-17 15:45:00,115.92,115.92,115.83,115.85,27751.0,109.205,109.205,109.1202,109.1391,27751.0
2018-08-17 15:50:00,115.85,115.85,115.66,115.69,33902.0,109.1391,109.1391,108.9601,108.9883,33902.0
2018-08-17 15:55:00,115.71,115.77,115.63,115.74,93927.0,109.0072,109.0637,108.9318,109.0354,93927.0
2018-08-20 09:30:00,116.18,116.27,115.9,116.1,40728.0,109.4499,109.5347,109.1862,109.3746,40728.0
2018-08-20 09:35:00,116.18,116.37,115.97,116.18,9806.0,109.4499,109.6289,109.2521,109.4499,9806.0
2018-08-20 09:40:00,116.13,116.18,115.9,116.0,21172.0,109.4028,109.4499,109.1862,109.2804,21172.0
2018-08-20 09:45:00,115.96,116.14,115.85,116.01,16242.0,109.2427,109.4123,109.1391,109.2898,16242.0
2018-08-20 09:50:00,115.98,116.31,115.98,116.31,5933.0,109.2615,109.5724,109.2615,109.5724,5933.0
2018-08-20 09:55:00,116.26,116.32,115.91,115.96,12157.0,109.5253,109.5818,109.1956,109.2427,12157.0
2018-08-20 10:00:00,116.0,116.26,115.95,116.18,21363.0,109.2804,109.5253,109.2333,109.4499,21363.0
2018-08-20 10:05:00,116.17,116.17,116.03,116.07,5501.0,109.4405,109.4405,109.3086,109.3463,5501.0
2018-08-20 10:10:00,116.01,116.24,115.92,116.17,9157.0,109.2898,109.5065,109.205,109.4405,9157.0
2018-08-20 10:15:00,116.19,116.24,116.08,116.21,9024.0,109.4594,109.5065,109.3557,109.4782,9024.0
2018-08-20 10:20:00,116.19,116.23,115.99,116.15,18697.0,109.4594,109.497,109.2709,109.4217,18697.0
2018-08-20 10:25:00,116.15,116.29,116.13,116.17,5273.0,109.4217,109.5536,109.4028,109.4405,5273.0
2018-08-20 10:30:00,116.08,116.15,115.94,116.14,10110.0,109.3557,109.4217,109.2238,109.4123,10110.0
2018-08-20 10:35:00,116.14,116.28,116.13,116.19,5888.0,109.4123,109.5441,109.4028,109.4594,5888.0
2018-08-20 10:40:00,116.19,116.27,116.12,116.23,11078.0,109.4594,109.5347,109.3934,109.497,11078.0
2018-08-20 10:45:00,116.2,116.24,116.14,116.19,9069.0,109.4688,109.5065,109.4123,109.4594,9069.0
2018-08-20 10:50:00,116.19,116.26,115.98,116.06,16974.0,109.4594,109.5253,109.2615,109.3369,16974.0
2018-08-20 10:55:00,115.95,116.04,115.82,116.04,17528.0,109.2333,109.318,109.1108,109.318,17528.0
2018-08-20 11:00:00,116.03,116.04,115.92,116.01,11605.0,109.3086,109.318,109.205,109.2898,11605.0
2018-08-20 11:05:00,115.96,116.0,115.86,115.92,9662.0,109.2427,109.2804,109.1485,109.205,9662.0
2018-08-20 11:10:00,115.91,116.05,115.89,115.97,4000.0,109.1956,109.3275,109.1767,109.2521,4000.0
2018-08-20 11:15:00,115.98,116.02,115.92,116.02,5035.0,109.2615,109.2992,109.205,109.2992,5035.0
2018-08-20 11:20:00,116.04,116.13,116.03,116.07,9876.0,109.318,109.4028,109.3086,109.3463,9876.0
2018-08-20 11:25:00,116.07,116.26,116.07,116.26,11061.0,109.3463,109.5253,109.3463,109.5253,11061.0
2018-08-20 11:30:00,116.22,116.26,116.1,116.11,14939.0,109.4876,109.5253,109.3746,109.384,14939.0
2018-08-20 11:35:00,116.11,116.21,116.09,116.15,8150.0,109.384,109.4782,109.3651,109.4217,8150.0
2018-08-20 11:40:00,116.2,116.51,116.2,116.45,27745.0,109.4688,109.7608,109.4688,109.7043,27745.0
2018-08-20 11:45:00,116.54,116.69,116.46,116.46,6439.0,109.7891,109.9304,109.7137,109.7137,6439.0
2018-08-20 11:50:00,116.49,116.51,116.39,116.42,10319.0,109.742,109.7608,109.6478,109.676,10319.0
2018-08-20 11:55:00,116.4,116.64,116.18,116.6,35308.0,109.6572,109.8833,109.4499,109.8456,35308.0
2018-08-20 12:00:00,116.57,116.94,116.57,116.89,8431.0,109.8173,110.1659,109.8173,110.1188,8431.0
2018-08-20 12:05:00,116.88,116.92,116.82,116.82,4375.0,110.1094,110.1471,110.0529,110.0529,4375.0
2018-08-20 12:10:00,116.83,116.84,116.76,116.83,3400.0,110.0623,110.0717,109.9963,110.0623,3400.0
2018-08-20 12:15:00,116.84,116.93,116.84,116.9,5000.0,110.0717,110.1565,110.0717,110.1282,5000.0
2018-08-20 12:20:00,116.88,116.91,116.82,116.9,3200.0,110.1094,110.1376,110.0529,110.1282,3200.0
2018-08-20 12:25:00,116.93,116.93,116.75,116.82,2387.0,110.1565,110.1565,109.9869,110.0529,2387.0
2018-08-20 12:30:00,116.82,116.82,116.72,116.72,1500.0,110.0529,110.0529,109.9587,109.9587,1500.0
2018-08-20 12:35:00,116.77,116.82,116.67,116.8,24121.0,110.0058,110.0529,109.9116,110.034,24121.0
2018-08-20 12:40:00,116.83,116.84,116.74,116.8,3106.0,110.0623,110.0717,109.9775,110.034,3106.0
2018-08-20 12:45:00,116.82,116.84,116.77,116.77,1600.0,110.0529,110.0717,110.0058,110.0058,1600.0
2018-08-20 12:50:00,116.8,116.83,116.76,116.78,3144.0,110.034,110.0623,109.9963,110.0152,3144.0
2018-08-20 12:55:00,116.78,116.83,116.72,116.74,22078.0,110.0152,110.0623,109.9587,109.9775,22078.0
2018-08-20 13:00:00,116.76,116.76,116.61,116.61,9878.0,109.9963,109.9963,109.855,109.855,9878.0
2018-08-20 13:05:00,116.63,116.63,116.42,116.51,17230.0,109.8739,109.8739,109.676,109.7608,17230.0
2018-08-20 13:10:00,116.54,116.62,116.54,116.61,2365.0,109.7891,109.8644,109.7891,109.855,2365.0
2018-08-20 13:15:00,116.58,116.6,116.53,116.6,2910.0,109.8268,109.8456,109.7797,109.8456,2910.0
2018-08-20 13:20:00,116.58,116.64,116.58,116.64,3332.0,109.8268,109.8833,109.8268,109.8833,3332.0
2018-08-20 13:25:00,116.66,116.71,116.65,116.71,3300.0,109.9021,109.9492,109.8927,109.9492,3300.0
2018-08-20 13:30:00,116.65,116.69,116.65,116.69,800.0,109.8927,109.9304,109.8927,109.9304,800.0
2018-08-20 13:35:00,116.69,116.72,116.66,116.72,2600.0,109.9304,109.9587,109.9021,109.9587,2600.0
2018-08-20 13:40:00,116.74,116.77,116.67,116.77,2800.0,109.9775,110.0058,109.9116,110.0058,2800.0
2018-08-20 13:45:00,116.77,116.83,116.75,116.78,5247.0,110.0058,110.0623,109.9869,110.0152,5247.0
2018-08-20 13:50:00,116.77,116.79,116.75,116.78,3344.0,110.0058,110.0246,109.9869,110.0152,3344.0
2018-08-20 13:55:00,116.77,116.83,116.77,116.79,2801.0,110.0058,110.0623,110.0058,110.0246,2801.0
2018-08-20 14:00:00,116.78,116.79,116.61,116.63,5386.0,110.0152,110.0246,109.855,109.8739,5386.0
2018-08-20 14:05:00,116.63,116.64,116.45,116.51,6358.0,109.8739,109.8833,109.7043,109.7608,6358.0
2018-08-20 14:10:00,116.5,116.63,116.49,116.61,4406.0,109.7514,109.8739,109.742,109.855,4406.0
2018-08-20 14:15:00,116.61,116.72,116.6,116.72,4380.0,109.855,109.9587,109.8456,109.9587,4380.0
2018-08-20 14:20:00,116.73,116.75,116.67,116.75,7728.0,109.9681,109.9869,109.9116,109.9869,7728.0
2018-08-20 14:25:00,116.76,116.78,116.71,116.77,6751.0,109.9963,110.0152,109.9492,110.0058,6751.0
2018-08-20 14:30:00,116.79,116.8,116.72,116.78,9050.0,110.0246,110.034,109.9587,110.0152,9050.0
2018-08-20 14:35:00,116.81,116.87,116.8,116.85,6391.0,110.0434,110.1,110.034,110.0811,6391.0
2018-08-20 14:40:00,116.83,116.87,116.82,116.87,8049.0,110.0623,110.1,110.0529,110.1,8049.0
2018-08-20 14:45:00,116.87,116.95,116.85,116.93,49619.0,110.1,110.1753,110.0811,110.1565,49619.0
2018-08-20 14:50:00,116.94,117.11,116.93,117.07,27266.0,110.1659,110.3261,110.1565,110.2884,27266.0
2018-08-20 14:55:00,117.07,117.16,117.06,117.12,18762.0,110.2884,110.3732,110.279,110.3355,18762.0
2018-08-20 15:00:00,117.15,117.18,117.12,117.14,13420.0,110.3637,110.392,110.3355,110.3543,13420.0
2018-08-20 15:05:00,117.15,117.19,117.12,117.16,12914.0,110.3637,110.4014,110.3355,110.3732,12914.0
2018-08-20 15:10:00,117.17,117.18,117.14,117.16,8567.0,110.3826,110.392,110.3543,110.3732,8567.0
2018-08-20 15:15:00,117.16,117.17,117.02,117.02,12044.0,110.3732,110.3826,110.2413,110.2413,12044.0
2018-08-20 15:20:00,116.99,116.99,116.86,116.86,11741.0,110.213,110.213,110.0905,110.0905,11741.0
2018-08-20 15:25:00,116.87,116.87,116.75,116.75,9332.0,110.1,110.1,109.9869,109.9869,9332.0
2018-08-20 15:30:00,116.74,116.76,116.64,116.7,14616.0,109.9775,109.9963,109.8833,109.9398,14616.0
2018-08-20 15:35:00,116.71,116.73,116.64,116.73,11873.0,109.9492,109.9681,109.8833,109.9681,11873.0
2018-08-20 15:40:00,116.72,116.81,116.72,116.79,17909.0,109.9587,110.0434,109.9587,110.0246,17909.0
2018-08-20 15:45:00,116.78,116.85,116.73,116.75,29904.0,110.0152,110.0811,109.9681,109.9869,29904.0
2018-08-20 15:50:00,116.74,116.85,116.71,116.85,38138.0,109.9775,110.0811,109.9492,110.0811,38138.0
2018-08-20 15:55:00,116.84,116.88,116.79,116.81,73136.0,110.0717,110.1094,110.0246,110.0434,73136.0
2018-08-21 09:30:00,117.15,118.31,117.15,117.97,55419.0,110.3637,111.4565,110.3637,111.1362,55419.0
2018-08-21 09:35:00,117.98,118.68,117.93,118.68,21136.0,111.1457,111.8051,111.0986,111.8051,21136.0
2018-08-21 09:40:00,118.65,118.82,118.12,118.22,28569.0,111.7769,111.937,111.2776,111.3718,28569.0
2018-08-21 09:45:00,118.13,118.64,118.13,118.57,14592.0,111.287,111.7674,111.287,111.7015,14592.0
2018-08-21 09:50:00,118.64,118.84,118.55,118.84,18080.0,111.7674,111.9558,111.6826,111.9558,18080.0
2018-08-21 09:55:00,118.8,119.0,118.72,118.92,11912.0,111.9182,112.1066,111.8428,112.0312,11912.0
2018-08-21 10:00:00,118.96,119.0,118.57,118.58,11816.0,112.0689,112.1066,111.7015,111.7109,11816.0
2018-08-21 10:05:00,118.61,118.85,118.61,118.8,12595.0,111.7392,111.9653,111.7392,111.9182,12595.0
2018-08-21 10:10:00,118.85,118.86,118.59,118.8,16847.0,111.9653,111.9747,111.7203,111.9182,16847.0
2018-08-21 10:15:00,118.8,119.03,118.77,118.98,25581.0,111.9182,112.1348,111.8899,112.0877,25581.0
2018-08-21 10:20:00,118.97,118.97,118.74,118.81,8835.0,112.0783,112.0783,111.8616,111.9276,8835.0
2018-08-21 10:25:00,118.82,119.0,118.78,119.0,10102.0,111.937,112.1066,111.8993,112.1066,10102.0
2018-08-21 10:30:00,119.01,119.17,118.87,119.11,15735.0,112.116,112.2667,111.9841,112.2102,15735.0
2018-08-21 10:35:00,119.14,119.47,119.09,119.47,31102.0,112.2385,112.5494,112.1914,112.5494,31102.0
2018-08-21 10:40:00,119.41,119.59,119.26,119.38,31379.0,112.4928,112.6624,112.3515,112.4646,31379.0
2018-08-21 10:45:00,119.32,119.67,119.26,119.56,62576.0,112.408,112.7378,112.3515,112.6341,62576.0
2018-08-21 10:50:00,119.64,119.74,119.53,119.53,11208.0,112.7095,112.8037,112.6059,112.6059,11208.0
2018-08-21 10:55:00,119.49,119.52,119.37,119.47,32081.0,112.5682,112.5965,112.4551,112.5494,32081.0
2018-08-21 11:00:00,119.44,119.54,119.25,119.25,20822.0,112.5211,112.6153,112.3421,112.3421,20822.0
2018-08-21 11:05:00,119.23,119.25,118.97,119.05,14193.0,112.3233,112.3421,112.0783,112.1537,14193.0
2018-08-21 11:10:00,119.05,119.09,118.78,119.0,17721.0,112.1537,112.1914,111.8993,112.1066,17721.0
2018-08-21 11:15:00,119.01,119.08,118.9,119.0,12602.0,112.116,112.1819,112.0124,112.1066,12602.0
2018-08-21 11:20:00,119.04,119.38,119.04,119.31,10730.0,112.1443,112.4646,112.1443,112.3986,10730.0
2018-08-21 11:25:00,119.4,119.45,119.26,119.45,16792.0,112.4834,112.5305,112.3515,112.5305,16792.0
2018-08-21 11:30:00,119.43,119.43,119.24,119.32,16129.0,112.5117,112.5117,112.3327,112.408,16129.0
2018-08-21 11:35:00,119.32,119.51,119.31,119.5,16284.0,112.408,112.587,112.3986,112.5776,16284.0
2018-08-21 11:40:00,119.51,119.57,119.34,119.43,16348.0,112.587,112.6436,112.4269,112.5117,16348.0
2018-08-21 11:45:00,119.45,119.45,119.33,119.42,15033.0,112.5305,112.5305,112.4175,112.5022,15033.0
2018-08-21 11:50:00,119.45,119.65,119.43,119.63,36184.0,112.5305,112.7189,112.5117,112.7001,36184.0
2018-08-21 11:55:00,119.61,119.62,119.5,119.53,33516.0,112.6812,112.6907,112.5776,112.6059,33516.0
2018-08-21 12:00:00,119.53,119.55,119.32,119.32,16167.0,112.6059,112.6247,112.408,112.408,16167.0
2018-08-21 12:05:00,119.32,119.41,119.25,119.3,9795.0,112.408,112.4928,112.3421,112.3892,9795.0
2018-08-21 12:10:00,119.27,119.27,119.09,119.17,5499.0,112.3609,112.3609,112.1914,112.2667,5499.0
2018-08-21 12:15:00,119.16,119.17,118.97,119.01,8310.0,112.2573,112.2667,112.0783,112.116,8310.0
2018-08-21 12:20:00,119.01,119.05,118.97,119.05,4856.0,112.116,112.1537,112.0783,112.1537,4856.0
2018-08-21 12:25:00,118.99,119.09,118.94,118.95,7612.0,112.0972,112.1914,112.0501,112.0595,7612.0
2018-08-21 12:30:00,118.97,119.25,118.94,119.18,31815.0,112.0783,112.3421,112.0501,112.2762,31815.0
2018-08-21 12:35:00,119.19,119.31,119.16,119.29,7891.0,112.2856,112.3986,112.2573,112.3798,7891.0
2018-08-21 12:40:00,119.26,119.29,119.21,119.25,3500.0,112.3515,112.3798,112.3044,112.3421,3500.0
2018-08-21 12:45:00,119.26,119.28,119.21,119.26,3790.0,112.3515,112.3704,112.3044,112.3515,3790.0
2018-08-21 12:50:00,119.26,119.32,119.21,119.21,34302.0,112.3515,112.408,112.3044,112.3044,34302.0
2018-08-21 12:55:00,119.21,119.29,119.16,119.23,4350.0,112.3044,112.3798,112.2573,112.3233,4350.0
2018-08-21 13:00:00,119.22,119.29,119.2,119.2,1500.0,112.3138,112.3798,112.295,112.295,1500.0
2018-08-21 13:05:00,119.19,119.21,119.17,119.19,6564.0,112.2856,112.3044,112.2667,112.2856,6564.0
2018-08-21 13:10:00,119.17,119.18,119.07,119.07,4039.0,112.2667,112.2762,112.1725,112.1725,4039.0
2018-08-21 13:15:00,119.06,119.08,118.93,119.01,13273.0,112.1631,112.1819,112.0406,112.116,13273.0
2018-08-21 13:20:00,119.03,119.16,119.01,119.11,6924.0,112.1348,112.2573,112.116,112.2102,6924.0
2018-08-21 13:25:00,119.15,119.16,119.04,119.05,3153.0,112.2479,112.2573,112.1443,112.1537,3153.0
2018-08-21 13:30:00,119.06,119.1,119.05,119.05,4500.0,112.1631,112.2008,112.1537,112.1537,4500.0
2018-08-21 13:35:00,119.07,119.08,119.03,119.06,2990.0,112.1725,112.1819,112.1348,112.1631,2990.0
2018-08-21 13:40:00,119.05,119.09,119.0,119.04,4350.0,112.1537,112.1914,112.1066,112.1443,4350.0
2018-08-21 13:45:00,119.02,119.03,118.89,118.89,5923.0,112.1254,112.1348,112.003,112.003,5923.0
2018-08-21 13:50:00,118.88,118.97,118.86,118.96,4340.0,111.9935,112.0783,111.9747,112.0689,4340.0
2018-08-21 13:55:00,118.96,119.02,118.94,118.94,4141.0,112.0689,112.1254,112.0501,112.0501,4141.0
2018-08-21 14:00:00,118.93,118.93,118.73,118.77,7969.0,112.0406,112.0406,111.8522,111.8899,7969.0
2018-08-21 14:05:00,118.74,118.9,118.74,118.87,5461.0,111.8616,112.0124,111.8616,111.9841,5461.0
2018-08-21 14:10:00,118.93,118.99,118.87,118.99,4000.0,112.0406,112.0972,111.9841,112.0972,4000.0
2018-08-21 14:15:00,118.98,119.07,118.96,118.99,10258.0,112.0877,112.1725,112.0689,112.0972,10258.0
2018-08-21 14:20:00,118.99,119.04,118.97,119.0,5502.0,112.0972,112.1443,112.0783,112.1066,5502.0
2018-08-21 14:25:00,119.0,119.04,118.97,118.99,8817.0,112.1066,112.1443,112.0783,112.0972,8817.0
2018-08-21 14:30:00,118.97,118.97,118.84,118.9,12817.0,112.0783,112.0783,111.9558,112.0124,12817.0
2018-08-21 14:35:00,118.92,118.92,118.82,118.86,8150.0,112.0312,112.0312,111.937,111.9747,8150.0
2018-08-21 14:40:00,118.85,119.05,118.85,119.05,4600.0,111.9653,112.1537,111.9653,112.1537,4600.0
2018-08-21 14:45:00,119.04,119.04,118.92,118.92,8270.0,112.1443,112.1443,112.0312,112.0312,8270.0
2018-08-21 14:50:00,118.92,118.92,118.71,118.71,20821.0,112.0312,112.0312,111.8334,111.8334,20821.0
2018-08-21 14:55:00,118.71,118.71,118.6,118.69,32962.0,111.8334,111.8334,111.7298,111.8145,32962.0
2018-08-21 15:00:00,118.63,118.67,118.52,118.52,28464.0,111.758,111.7957,111.6544,111.6544,28464.0
2018-08-21 15:05:00,118.53,118.58,118.45,118.58,9821.0,111.6638,111.7109,111.5884,111.7109,9821.0
2018-08-21 15:10:00,118.59,118.67,118.59,118.6,6244.0,111.7203,111.7957,111.7203,111.7298,6244.0
2018-08-21 15:15:00,118.61,118.63,118.53,118.55,9788.0,111.7392,111.758,111.6638,111.6826,9788.0
2018-08-21 15:20:00,118.54,118.69,118.47,118.69,8758.0,111.6732,111.8145,111.6073,111.8145,8758.0
2018-08-21 15:25:00,118.7,118.76,118.6,118.63,11218.0,111.824,111.8805,111.7298,111.758,11218.0
2018-08-21 15:30:00,118.63,118.64,118.57,118.6,12803.0,111.758,111.7674,111.7015,111.7298,12803.0
2018-08-21 15:35:00,118.62,118.65,118.54,118.57,19688.0,111.7486,111.7769,111.6732,111.7015,19688.0
2018-08-21 15:40:00,118.55,118.55,118.38,118.49,15998.0,111.6826,111.6826,111.5225,111.6261,15998.0
2018-08-21 15:45:00,118.49,118.53,118.39,118.48,24792.0,111.6261,111.6638,111.5319,111.6167,24792.0
2018-08-21 15:50:00,118.48,118.6,118.43,118.57,23941.0,111.6167,111.7298,111.5696,111.7015,23941.0
2018-08-21 15:55:00,118.57,118.66,118.5,118.51,65371.0,111.7015,111.7863,111.6355,111.645,65371.0
2018-08-22 09:30:00,118.02,118.21,117.65,117.91,17084.0,111.1833,111.3623,110.8348,111.0797,17084.0
2018-08-22 09:35:00,117.69,117.91,117.59,117.73,14852.0,110.8725,111.0797,110.7783,110.9101,14852.0
2018-08-22 09:40:00,117.8,117.88,117.72,117.88,1972.0,110.9761,111.0515,110.9007,111.0515,1972.0
2018-08-22 09:45:00,117.83,117.83,117.6,117.74,6126.0,111.0044,111.0044,110.7877,110.9196,6126.0
2018-08-22 09:50:00,117.75,117.85,117.7,117.78,7167.0,110.929,111.0232,110.8819,110.9573,7167.0
2018-08-22 09:55:00,117.77,118.02,117.77,118.0,3436.0,110.9478,111.1833,110.9478,111.1645,3436.0
2018-08-22 10:00:00,117.93,118.0,117.81,117.94,8771.0,111.0986,111.1645,110.9855,111.108,8771.0
2018-08-22 10:05:00,118.01,118.11,117.86,118.11,9887.0,111.1739,111.2681,111.0326,111.2681,9887.0
2018-08-22 10:10:00,118.06,118.31,117.86,118.31,8478.0,111.221,111.4565,111.0326,111.4565,8478.0
2018-08-22 10:15:00,118.34,118.83,118.31,118.56,34106.0,111.4848,111.9464,111.4565,111.6921,34106.0
2018-08-22 10:20:00,118.62,118.76,118.32,118.37,20105.0,111.7486,111.8805,111.466,111.5131,20105.0
2018-08-22 10:25:00,118.37,118.6,118.28,118.42,11902.0,111.5131,111.7298,111.4283,111.5602,11902.0
2018-08-22 10:30:00,118.42,118.58,118.35,118.57,14015.0,111.5602,111.7109,111.4942,111.7015,14015.0
2018-08-22 10:35:00,118.57,118.71,118.56,118.59,5811.0,111.7015,111.8334,111.6921,111.7203,5811.0
2018-08-22 10:40:00,118.6,118.84,118.56,118.82,14138.0,111.7298,111.9558,111.6921,111.937,14138.0
2018-08-22 10:45:00,118.81,119.07,118.8,119.06,26453.0,111.9276,112.1725,111.9182,112.1631,26453.0
2018-08-22 10:50:00,119.09,119.28,119.07,119.19,25213.0,112.1914,112.3704,112.1725,112.2856,25213.0
2018-08-22 10:55:00,119.18,119.21,118.83,119.03,22287.0,112.2762,112.3044,111.9464,112.1348,22287.0
2018-08-22 11:00:00,119.03,119.03,118.67,118.79,20022.0,112.1348,112.1348,111.7957,111.9087,20022.0
2018-08-22 11:05:00,118.75,118.92,118.68,118.87,11930.0,111.8711,112.0312,111.8051,111.9841,11930.0
2018-08-22 11:10:00,118.91,119.11,118.86,118.96,23446.0,112.0218,112.2102,111.9747,112.0689,23446.0
2018-08-22 11:15:00,118.98,119.03,118.87,118.94,29250.0,112.0877,112.1348,111.9841,112.0501,29250.0
2018-08-22 11:20:00,118.9,118.91,118.82,118.86,7339.0,112.0124,112.0218,111.937,111.9747,7339.0
2018-08-22 11:25:00,118.87,119.22,118.87,119.16,11789.0,111.9841,112.3138,111.9841,112.2573,11789.0
2018-08-22 11:30:00,119.17,119.29,119.13,119.13,8450.0,112.2667,112.3798,112.229,112.229,8450.0
2018-08-22 11:35:00,119.19,119.31,119.13,119.26,14700.0,112.2856,112.3986,112.229,112.3515,14700.0
2018-08-22 11:40:00,119.26,119.43,119.23,119.3,23075.0,112.3515,112.5117,112.3233,112.3892,23075.0
2018-08-22 11:45:00,119.3,119.41,119.29,119.41,23997.0,112.3892,112.4928,112.3798,112.4928,23997.0
2018-08-22 11:50:00,119.43,119.57,119.41,119.41,15611.0,112.5117,112.6436,112.4928,112.4928,15611.0
2018-08-22 11:55:00,119.41,119.6,119.41,119.6,4600.0,112.4928,112.6718,112.4928,112.6718,4600.0
2018-08-22 12:00:00,119.55,119.64,119.46,119.53,16491.0,112.6247,112.7095,112.5399,112.6059,16491.0
2018-08-22 12:05:00,119.55,119.61,119.31,119.4,23502.0,112.6247,112.6812,112.3986,112.4834,23502.0
2018-08-22 12:10:00,119.4,119.42,119.13,119.21,9344.0,112.4834,112.5022,112.229,112.3044,9344.0
2018-08-22 12:15:00,119.24,119.25,119.06,119.09,14466.0,112.3327,112.3421,112.1631,112.1914,14466.0
2018-08-22 12:20:00,119.05,119.28,119.05,119.28,6900.0,112.1537,112.3704,112.1537,112.3704,6900.0
2018-08-22 12:25:00,119.25,119.32,119.23,119.29,9246.0,112.3421,112.408,112.3233,112.3798,9246.0
2018-08-22 12:30:00,119.27,119.36,119.24,119.31,11706.0,112.3609,112.4457,112.3327,112.3986,11706.0
2018-08-22 12:35:00,119.31,119.31,119.16,119.25,7329.0,112.3986,112.3986,112.2573,112.3421,7329.0
2018-08-22 12:40:00,119.28,119.33,119.18,119.3,3900.0,112.3704,112.4175,112.2762,112.3892,3900.0
2018-08-22 12:45:00,119.3,119.33,119.23,119.25,6500.0,112.3892,112.4175,112.3233,112.3421,6500.0
2018-08-22 12:50:00,119.3,119.31,119.19,119.21,5200.0,112.3892,112.3986,112.2856,112.3044,5200.0
2018-08-22 12:55:00,119.19,119.27,119.16,119.21,10039.0,112.2856,112.3609,112.2573,112.3044,10039.0
2018-08-22 13:00:00,119.23,119.25,119.14,119.18,4977.0,112.3233,112.3421,112.2385,112.2762,4977.0
2018-08-22 13:05:00,119.2,119.26,119.1,119.16,5890.0,112.295,112.3515,112.2008,112.2573,5890.0
2018-08-22 13:10:00,119.17,119.19,118.99,119.01,12603.0,112.2667,112.2856,112.0972,112.116,12603.0
2018-08-22 13:15:00,118.99,119.11,118.98,119.08,7390.0,112.0972,112.2102,112.0877,112.1819,7390.0
2018-08-22 13:20:00,119.12,119.16,118.97,119.04,6910.0,112.2196,112.2573,112.0783,112.1443,6910.0
2018-08-22 13:25:00,119.07,119.07,118.97,119.02,4100.0,112.1725,112.1725,112.0783,112.1254,4100.0
2018-08-22 13:30:00,118.94,119.04,118.92,119.0,15938.0,112.0501,112.1443,112.0312,112.1066,15938.0
2018-08-22 13:35:00,119.02,119.08,118.98,119.02,5072.0,112.1254,112.1819,112.0877,112.1254,5072.0
2018-08-22 13:40:00,118.98,119.09,118.98,119.07,3250.0,112.0877,112.1914,112.0877,112.1725,3250.0
2018-08-22 13:45:00,119.05,119.08,119.0,119.03,4327.0,112.1537,112.1819,112.1066,112.1348,4327.0
2018-08-22 13:50:00,119.0,119.15,119.0,119.14,11000.0,112.1066,112.2479,112.1066,112.2385,11000.0
2018-08-22 13:55:00,119.15,119.25,119.11,119.25,9235.0,112.2479,112.3421,112.2102,112.3421,9235.0
2018-08-22 14:00:00,119.24,119.35,119.23,119.35,5180.0,112.3327,112.4363,112.3233,112.4363,5180.0
2018-08-22 14:05:00,119.32,119.35,119.16,119.19,11589.0,112.408,112.4363,112.2573,112.2856,11589.0
2018-08-22 14:10:00,119.19,119.2,119.1,119.18,10601.0,112.2856,112.295,112.2008,112.2762,10601.0
2018-08-22 14:15:00,119.2,119.21,119.05,119.13,11484.0,112.295,112.3044,112.1537,112.229,11484.0
2018-08-22 14:20:00,119.12,119.14,119.07,119.14,5423.0,112.2196,112.2385,112.1725,112.2385,5423.0
2018-08-22 14:25:00,119.1,119.25,119.09,119.24,14373.0,112.2008,112.3421,112.1914,112.3327,14373.0
2018-08-22 14:30:00,119.25,119.3,119.19,119.3,7404.0,112.3421,112.3892,112.2856,112.3892,7404.0
2018-08-22 14:35:00,119.3,119.3,119.21,119.24,5052.0,112.3892,112.3892,112.3044,112.3327,5052.0
2018-08-22 14:40:00,119.2,119.23,119.1,119.15,10142.0,112.295,112.3233,112.2008,112.2479,10142.0
2018-08-22 14:45:00,119.19,119.19,118.85,118.85,12741.0,112.2856,112.2856,111.9653,111.9653,12741.0
2018-08-22 14:50:00,118.85,118.87,118.72,118.81,12273.0,111.9653,111.9841,111.8428,111.9276,12273.0
2018-08-22 14:55:00,118.81,118.92,118.65,118.73,12691.0,111.9276,112.0312,111.7769,111.8522,12691.0
2018-08-22 15:00:00,118.76,118.92,118.76,118.78,10143.0,111.8805,112.0312,111.8805,111.8993,10143.0
2018-08-22 15:05:00,118.76,118.76,118.67,118.76,10150.0,111.8805,111.8805,111.7957,111.8805,10150.0
2018-08-22 15:10:00,118.77,118.77,118.51,118.59,10035.0,111.8899,111.8899,111.645,111.7203,10035.0
2018-08-22 15:15:00,118.59,118.63,118.48,118.53,8115.0,111.7203,111.758,111.6167,111.6638,8115.0
2018-08-22 15:20:00,118.54,118.57,118.48,118.56,11173.0,111.6732,111.7015,111.6167,111.6921,11173.0
2018-08-22 15:25:00,118.56,118.59,118.51,118.55,6287.0,111.6921,111.7203,111.645,111.6826,6287.0
2018-08-22 15:30:00,118.55,118.6,118.49,118.51,11662.0,111.6826,111.7298,111.6261,111.645,11662.0
2018-08-22 15:35:00,118.51,118.7,118.5,118.66,21657.0,111.645,111.824,111.6355,111.7863,21657.0
2018-08-22 15:40:00,118.63,118.65,118.39,118.39,14589.0,111.758,111.7769,111.5319,111.5319,14589.0
2018-08-22 15:45:00,118.39,118.51,118.33,118.45,28631.0,111.5319,111.645,111.4754,111.5884,28631.0
2018-08-22 15:50:00,118.44,118.45,118.23,118.26,37830.0,111.579,111.5884,111.3812,111.4094,37830.0
2018-08-22 15:55:00,118.27,118.4,118.26,118.33,87596.0,111.4189,111.5413,111.4094,111.4754,87596.0
2018-08-23 09:30:00,117.84,118.16,117.5,118.0,23050.0,111.0138,111.3152,110.6935,111.1645,23050.0
2018-08-23 09:35:00,117.99,117.99,117.42,117.54,2950.0,111.1551,111.1551,110.6181,110.7312,2950.0
2018-08-23 09:40:00,117.59,118.04,117.55,117.94,7000.0,110.7783,111.2022,110.7406,111.108,7000.0
2018-08-23 09:45:00,118.04,118.04,117.65,117.9,16220.0,111.2022,111.2022,110.8348,111.0703,16220.0
2018-08-23 09:50:00,117.92,118.41,117.91,118.38,6600.0,111.0891,111.5508,111.0797,111.5225,6600.0
2018-08-23 09:55:00,118.3,118.42,118.05,118.07,21539.0,111.4471,111.5602,111.2116,111.2305,21539.0
2018-08-23 10:00:00,118.01,118.04,117.85,118.03,10057.0,111.1739,111.2022,111.0232,111.1928,10057.0
2018-08-23 10:05:00,118.01,118.29,117.98,118.21,7003.0,111.1739,111.4377,111.1457,111.3623,7003.0
2018-08-23 10:10:00,118.24,118.32,118.17,118.29,6333.0,111.3906,111.466,111.3247,111.4377,6333.0
2018-08-23 10:15:00,118.29,118.49,118.28,118.36,11247.0,111.4377,111.6261,111.4283,111.5037,11247.0
2018-08-23 10:20:00,118.34,118.38,118.25,118.27,5439.0,111.4848,111.5225,111.4,111.4189,5439.0
2018-08-23 10:25:00,118.28,118.47,118.23,118.44,12818.0,111.4283,111.6073,111.3812,111.579,12818.0
2018-08-23 10:30:00,118.45,118.65,118.38,118.56,24733.0,111.5884,111.7769,111.5225,111.6921,24733.0
2018-08-23 10:35:00,118.54,118.64,118.42,118.46,17860.0,111.6732,111.7674,111.5602,111.5979,17860.0
2018-08-23 10:40:00,118.4,118.6,118.4,118.47,6278.0,111.5413,111.7298,111.5413,111.6073,6278.0
2018-08-23 10:45:00,118.48,118.48,118.16,118.23,9651.0,111.6167,111.6167,111.3152,111.3812,9651.0
2018-08-23 10:50:00,118.23,118.33,118.12,118.22,8050.0,111.3812,111.4754,111.2776,111.3718,8050.0
2018-08-23 10:55:00,118.22,118.28,118.15,118.26,7329.0,111.3718,111.4283,111.3058,111.4094,7329.0
2018-08-23 11:00:00,118.23,118.23,118.14,118.2,4860.0,111.3812,111.3812,111.2964,111.3529,4860.0
2018-08-23 11:05:00,118.2,118.2,118.06,118.14,10428.0,111.3529,111.3529,111.221,111.2964,10428.0
2018-08-23 11:10:00,118.11,118.14,117.95,118.03,6022.0,111.2681,111.2964,111.1174,111.1928,6022.0
2018-08-23 11:15:00,118.01,118.17,117.99,118.03,18368.0,111.1739,111.3247,111.1551,111.1928,18368.0
2018-08-23 11:20:00,118.0,118.13,117.95,118.11,25744.0,111.1645,111.287,111.1174,111.2681,25744.0
2018-08-23 11:25:00,118.1,118.5,118.09,118.41,33764.0,111.2587,111.6355,111.2493,111.5508,33764.0
2018-08-23 11:30:00,118.44,118.8,118.34,118.66,43652.0,111.579,111.9182,111.4848,111.7863,43652.0
2018-08-23 11:35:00,118.63,118.79,117.9,117.9,35934.0,111.758,111.9087,111.0703,111.0703,35934.0
2018-08-23 11:40:00,117.86,117.95,117.69,117.73,10816.0,111.0326,111.1174,110.8725,110.9101,10816.0
2018-08-23 11:45:00,117.73,117.76,117.63,117.65,4103.0,110.9101,110.9384,110.8159,110.8348,4103.0
2018-08-23 11:50:00,117.69,117.85,117.61,117.75,9738.0,110.8725,111.0232,110.7971,110.929,9738.0
2018-08-23 11:55:00,117.77,117.79,117.63,117.65,4696.0,110.9478,110.9667,110.8159,110.8348,4696.0
2018-08-23 12:00:00,117.67,117.91,117.67,117.91,7610.0,110.8536,111.0797,110.8536,111.0797,7610.0
2018-08-23 12:05:00,117.91,118.11,117.9,117.93,8287.0,111.0797,111.2681,111.0703,111.0986,8287.0
2018-08-23 12:10:00,117.98,118.03,117.65,117.74,4710.0,111.1457,111.1928,110.8348,110.9196,4710.0
2018-08-23 12:15:00,117.7,117.76,117.63,117.7,4100.0,110.8819,110.9384,110.8159,110.8819,4100.0
2018-08-23 12:20:00,117.76,117.83,117.72,117.72,6904.0,110.9384,111.0044,110.9007,110.9007,6904.0
2018-08-23 12:25:00,117.76,117.93,117.72,117.89,6022.0,110.9384,111.0986,110.9007,111.0609,6022.0
2018-08-23 12:30:00,117.89,117.98,117.87,117.89,7111.0,111.0609,111.1457,111.042,111.0609,7111.0
2018-08-23 12:35:00,117.89,117.92,117.76,117.81,4471.0,111.0609,111.0891,110.9384,110.9855,4471.0
2018-08-23 12:40:00,117.77,117.89,117.72,117.76,8012.0,110.9478,111.0609,110.9007,110.9384,8012.0
2018-08-23 12:45:00,117.79,117.81,117.73,117.75,9438.0,110.9667,110.9855,110.9101,110.929,9438.0
2018-08-23 12:50:00,117.73,117.73,117.59,117.64,7901.0,110.9101,110.9101,110.7783,110.8254,7901.0
2018-08-23 12:55:00,117.65,117.69,117.58,117.64,10100.0,110.8348,110.8725,110.7688,110.8254,10100.0
2018-08-23 13:00:00,117.65,117.69,117.5,117.51,6200.0,110.8348,110.8725,110.6935,110.7029,6200.0
2018-08-23 13:05:00,117.49,117.56,117.46,117.5,6624.0,110.6841,110.75,110.6558,110.6935,6624.0
2018-08-23 13:10:00,117.47,117.51,117.36,117.39,6943.0,110.6652,110.7029,110.5616,110.5898,6943.0
2018-08-23 13:15:00,117.42,117.5,117.41,117.47,6892.0,110.6181,110.6935,110.6087,110.6652,6892.0
2018-08-23 13:20:00,117.49,117.53,117.44,117.45,7919.0,110.6841,110.7217,110.6369,110.6464,7919.0
2018-08-23 13:25:00,117.45,117.51,117.37,117.43,8529.0,110.6464,110.7029,110.571,110.6275,8529.0
2018-08-23 13:30:00,117.44,117.46,117.32,117.39,9134.0,110.6369,110.6558,110.5239,110.5898,9134.0
2018-08-23 13:35:00,117.37,117.43,117.32,117.35,7416.0,110.571,110.6275,110.5239,110.5522,7416.0
2018-08-23 13:40:00,117.35,117.5,117.35,117.5,7980.0,110.5522,110.6935,110.5522,110.6935,7980.0
2018-08-23 13:45:00,117.49,117.49,117.42,117.47,3833.0,110.6841,110.6841,110.6181,110.6652,3833.0
2018-08-23 13:50:00,117.48,117.5,117.43,117.48,3492.0,110.6746,110.6935,110.6275,110.6746,3492.0
2018-08-23 13:55:00,117.42,117.42,117.29,117.34,7626.0,110.6181,110.6181,110.4956,110.5427,7626.0
2018-08-23 14:00:00,117.34,117.4,117.33,117.35,4861.0,110.5427,110.5993,110.5333,110.5522,4861.0
2018-08-23 14:05:00,117.38,117.48,117.35,117.48,6618.0,110.5804,110.6746,110.5522,110.6746,6618.0
2018-08-23 14:10:00,117.49,117.64,117.47,117.64,8200.0,110.6841,110.8254,110.6652,110.8254,8200.0
2018-08-23 14:15:00,117.61,117.65,117.59,117.61,6101.0,110.7971,110.8348,110.7783,110.7971,6101.0
2018-08-23 14:20:00,117.6,117.69,117.58,117.69,8805.0,110.7877,110.8725,110.7688,110.8725,8805.0
2018-08-23 14:25:00,117.69,117.76,117.65,117.76,8601.0,110.8725,110.9384,110.8348,110.9384,8601.0
2018-08-23 14:30:00,117.78,117.87,117.76,117.87,4827.0,110.9573,111.042,110.9384,111.042,4827.0
2018-08-23 14:35:00,117.85,117.88,117.82,117.86,3956.0,111.0232,111.0515,110.9949,111.0326,3956.0
2018-08-23 14:40:00,117.84,117.98,117.84,117.98,15525.0,111.0138,111.1457,111.0138,111.1457,15525.0
2018-08-23 14:45:00,117.96,117.99,117.92,117.96,8950.0,111.1268,111.1551,111.0891,111.1268,8950.0
2018-08-23 14:50:00,117.94,118.02,117.9,118.02,6600.0,111.108,111.1833,111.0703,111.1833,6600.0
2018-08-23 14:55:00,118.02,118.15,117.99,118.11,8891.0,111.1833,111.3058,111.1551,111.2681,8891.0
2018-08-23 15:00:00,118.1,118.13,117.99,117.99,5700.0,111.2587,111.287,111.1551,111.1551,5700.0
2018-08-23 15:05:00,117.99,118.07,117.91,117.93,10040.0,111.1551,111.2305,111.0797,111.0986,10040.0
2018-08-23 15:10:00,117.92,117.94,117.84,117.87,6825.0,111.0891,111.108,111.0138,111.042,6825.0
2018-08-23 15:15:00,117.87,117.88,117.73,117.74,9819.0,111.042,111.0515,110.9101,110.9196,9819.0
2018-08-23 15:20:00,117.75,117.81,117.74,117.81,10080.0,110.929,110.9855,110.9196,110.9855,10080.0
2018-08-23 15:25:00,117.8,117.93,117.79,117.87,13807.0,110.9761,111.0986,110.9667,111.042,13807.0
2018-08-23 15:30:00,117.88,117.9,117.84,117.84,6924.0,111.0515,111.0703,111.0138,111.0138,6924.0
2018-08-23 15:35:00,117.84,117.9,117.83,117.88,14103.0,111.0138,111.0703,111.0044,111.0515,14103.0
2018-08-23 15:40:00,117.88,117.9,117.84,117.85,21625.0,111.0515,111.0703,111.0138,111.0232,21625.0
2018-08-23 15:45:00,117.84,118.03,117.76,117.93,30790.0,111.0138,111.1928,110.9384,111.0986,30790.0
2018-08-23 15:50:00,117.91,118.0,117.89,117.98,35124.0,111.0797,111.1645,111.0609,111.1457,35124.0
2018-08-23 15:55:00,118.0,118.08,117.98,118.03,77547.0,111.1645,111.2399,111.1457,111.1928,77547.0
2018-08-24 09:30:00,118.48,118.74,118.3,118.63,14765.0,111.6167,111.8616,111.4471,111.758,14765.0
2018-08-24 09:35:00,118.72,119.4,118.72,119.4,20844.0,111.8428,112.4834,111.8428,112.4834,20844.0
2018-08-24 09:40:00,119.4,119.95,119.31,119.95,24208.0,112.4834,113.0015,112.3986,113.0015,24208.0
2018-08-24 09:45:00,119.83,119.83,119.42,119.44,20995.0,112.8885,112.8885,112.5022,112.5211,20995.0
2018-08-24 09:50:00,119.36,119.76,119.35,119.72,13479.0,112.4457,112.8226,112.4363,112.7849,13479.0
2018-08-24 09:55:00,119.69,119.79,119.58,119.75,7006.0,112.7566,112.8508,112.653,112.8131,7006.0
2018-08-24 10:00:00,119.82,120.27,119.8,119.98,32970.0,112.8791,113.303,112.8602,113.0298,32970.0
2018-08-24 10:05:00,119.96,120.11,119.87,120.01,14548.0,113.011,113.1523,112.9262,113.0581,14548.0
2018-08-24 10:10:00,119.99,120.04,119.61,119.69,26137.0,113.0392,113.0863,112.6812,112.7566,26137.0
2018-08-24 10:15:00,119.67,119.77,119.48,119.7,11969.0,112.7378,112.832,112.5588,112.766,11969.0
2018-08-24 10:20:00,119.71,119.82,119.68,119.82,11465.0,112.7755,112.8791,112.7472,112.8791,11465.0
2018-08-24 10:25:00,119.82,119.92,119.61,119.76,21353.0,112.8791,112.9733,112.6812,112.8226,21353.0
2018-08-24 10:30:00,119.75,119.77,119.64,119.64,11245.0,112.8131,112.832,112.7095,112.7095,11245.0
2018-08-24 10:35:00,119.71,120.17,119.71,120.17,16660.0,112.7755,113.2088,112.7755,113.2088,16660.0
2018-08-24 10:40:00,120.11,120.13,119.75,119.77,6300.0,113.1523,113.1711,112.8131,112.832,6300.0
2018-08-24 10:45:00,119.75,119.75,119.56,119.71,7746.0,112.8131,112.8131,112.6341,112.7755,7746.0
2018-08-24 10:50:00,119.69,119.74,119.62,119.62,3400.0,112.7566,112.8037,112.6907,112.6907,3400.0
2018-08-24 10:55:00,119.68,120.03,119.68,119.98,10457.0,112.7472,113.0769,112.7472,113.0298,10457.0
2018-08-24 11:00:00,120.0,120.07,119.97,120.02,8188.0,113.0487,113.1146,113.0204,113.0675,8188.0
2018-08-24 11:05:00,120.03,120.15,119.86,119.89,14167.0,113.0769,113.19,112.9168,112.945,14167.0
2018-08-24 11:10:00,119.91,120.05,119.91,120.01,8945.0,112.9639,113.0958,112.9639,113.0581,8945.0
2018-08-24 11:15:00,120.01,120.16,120.01,120.09,16272.0,113.0581,113.1994,113.0581,113.1334,16272.0
2018-08-24 11:20:00,120.11,120.13,120.02,120.03,7283.0,113.1523,113.1711,113.0675,113.0769,7283.0
2018-08-24 11:25:00,120.06,120.22,120.06,120.13,14680.0,113.1052,113.2559,113.1052,113.1711,14680.0
2018-08-24 11:30:00,120.13,120.31,120.08,120.14,13055.0,113.1711,113.3407,113.124,113.1805,13055.0
2018-08-24 11:35:00,120.16,120.22,119.99,119.99,14540.0,113.1994,113.2559,113.0392,113.0392,14540.0
2018-08-24 11:40:00,119.98,120.03,119.76,119.76,11260.0,113.0298,113.0769,112.8226,112.8226,11260.0
2018-08-24 11:45:00,119.74,119.79,119.64,119.79,5715.0,112.8037,112.8508,112.7095,112.8508,5715.0
2018-08-24 11:50:00,119.79,119.89,119.78,119.87,5803.0,112.8508,112.945,112.8414,112.9262,5803.0
2018-08-24 11:55:00,119.9,119.94,119.87,119.88,3356.0,112.9544,112.9921,112.9262,112.9356,3356.0
2018-08-24 12:00:00,119.84,119.84,119.65,119.65,6113.0,112.8979,112.8979,112.7189,112.7189,6113.0
2018-08-24 12:05:00,119.67,119.67,119.57,119.6,3400.0,112.7378,112.7378,112.6436,112.6718,3400.0
2018-08-24 12:10:00,119.58,119.65,119.54,119.55,5849.0,112.653,112.7189,112.6153,112.6247,5849.0
2018-08-24 12:15:00,119.53,119.64,119.53,119.64,2030.0,112.6059,112.7095,112.6059,112.7095,2030.0
2018-08-24 12:20:00,119.65,119.76,119.64,119.76,1400.0,112.7189,112.8226,112.7095,112.8226,1400.0
2018-08-24 12:25:00,119.78,119.88,119.78,119.85,5900.0,112.8414,112.9356,112.8414,112.9073,5900.0
2018-08-24 12:30:00,119.87,119.93,119.86,119.88,6762.0,112.9262,112.9827,112.9168,112.9356,6762.0
2018-08-24 12:35:00,119.88,119.91,119.84,119.85,6231.0,112.9356,112.9639,112.8979,112.9073,6231.0
2018-08-24 12:40:00,119.85,119.9,119.83,119.88,8436.0,112.9073,112.9544,112.8885,112.9356,8436.0
2018-08-24 12:45:00,119.85,119.88,119.83,119.88,2035.0,112.9073,112.9356,112.8885,112.9356,2035.0
2018-08-24 12:50:00,119.87,119.9,119.83,119.9,3498.0,112.9262,112.9544,112.8885,112.9544,3498.0
2018-08-24 12:55:00,119.9,119.93,119.87,119.88,6886.0,112.9544,112.9827,112.9262,112.9356,6886.0
2018-08-24 13:00:00,119.87,119.9,119.82,119.82,4889.0,112.9262,112.9544,112.8791,112.8791,4889.0
2018-08-24 13:05:00,119.81,119.81,119.65,119.65,5242.0,112.8697,112.8697,112.7189,112.7189,5242.0
2018-08-24 13:10:00,119.64,119.65,119.49,119.5,4648.0,112.7095,112.7189,112.5682,112.5776,4648.0
2018-08-24 13:15:00,119.52,119.53,119.49,119.5,2761.0,112.5965,112.6059,112.5682,112.5776,2761.0
2018-08-24 13:20:00,119.52,119.56,119.52,119.52,2400.0,112.5965,112.6341,112.5965,112.5965,2400.0
2018-08-24 13:25:00,119.52,119.62,119.52,119.59,1600.0,112.5965,112.6907,112.5965,112.6624,1600.0
2018-08-24 13:30:00,119.61,119.61,119.52,119.54,6457.0,112.6812,112.6812,112.5965,112.6153,6457.0
2018-08-24 13:35:00,119.55,119.6,119.55,119.6,2222.0,112.6247,112.6718,112.6247,112.6718,2222.0
2018-08-24 13:40:00,119.61,119.7,119.61,119.7,4976.0,112.6812,112.766,112.6812,112.766,4976.0
2018-08-24 13:45:00,119.7,119.76,119.67,119.76,4800.0,112.766,112.8226,112.7378,112.8226,4800.0
2018-08-24 13:50:00,119.72,119.86,119.67,119.86,9928.0,112.7849,112.9168,112.7378,112.9168,9928.0
2018-08-24 13:55:00,119.86,119.86,119.73,119.75,4301.0,112.9168,112.9168,112.7943,112.8131,4301.0
2018-08-24 14:00:00,119.75,119.78,119.72,119.72,3420.0,112.8131,112.8414,112.7849,112.7849,3420.0
2018-08-24 14:05:00,119.74,119.76,119.73,119.76,1150.0,112.8037,112.8226,112.7943,112.8226,1150.0
2018-08-24 14:10:00,119.73,119.75,119.7,119.74,4570.0,112.7943,112.8131,112.766,112.8037,4570.0
2018-08-24 14:15:00,119.71,119.71,119.6,119.61,5065.0,112.7755,112.7755,112.6718,112.6812,5065.0
2018-08-24 14:20:00,119.62,119.62,119.55,119.62,4573.0,112.6907,112.6907,112.6247,112.6907,4573.0
2018-08-24 14:25:00,119.65,119.75,119.6,119.73,34286.0,112.7189,112.8131,112.6718,112.7943,34286.0
2018-08-24 14:30:00,119.71,119.73,119.64,119.73,7824.0,112.7755,112.7943,112.7095,112.7943,7824.0
2018-08-24 14:35:00,119.66,119.73,119.65,119.69,2900.0,112.7283,112.7943,112.7189,112.7566,2900.0
2018-08-24 14:40:00,119.69,119.8,119.69,119.72,4553.0,112.7566,112.8602,112.7566,112.7849,4553.0
2018-08-24 14:45:00,119.72,119.84,119.69,119.84,3300.0,112.7849,112.8979,112.7566,112.8979,3300.0
2018-08-24 14:50:00,119.84,119.92,119.8,119.85,18414.0,112.8979,112.9733,112.8602,112.9073,18414.0
2018-08-24 14:55:00,119.89,119.95,119.82,119.82,4194.0,112.945,113.0015,112.8791,112.8791,4194.0
2018-08-24 15:00:00,119.82,119.82,119.72,119.78,25034.0,112.8791,112.8791,112.7849,112.8414,25034.0
2018-08-24 15:05:00,119.75,119.77,119.7,119.7,3879.0,112.8131,112.832,112.766,112.766,3879.0
2018-08-24 15:10:00,119.7,119.74,119.67,119.69,11757.0,112.766,112.8037,112.7378,112.7566,11757.0
2018-08-24 15:15:00,119.69,119.73,119.65,119.65,7107.0,112.7566,112.7943,112.7189,112.7189,7107.0
2018-08-24 15:20:00,119.64,119.65,119.62,119.62,4240.0,112.7095,112.7189,112.6907,112.6907,4240.0
2018-08-24 15:25:00,119.64,119.67,119.58,119.66,15641.0,112.7095,112.7378,112.653,112.7283,15641.0
2018-08-24 15:30:00,119.65,119.94,119.62,119.92,24061.0,112.7189,112.9921,112.6907,112.9733,24061.0
2018-08-24 15:35:00,119.95,119.95,119.8,119.81,11920.0,113.0015,113.0015,112.8602,112.8697,11920.0
2018-08-24 15:40:00,119.81,119.82,119.77,119.8,10852.0,112.8697,112.8791,112.832,112.8602,10852.0
2018-08-24 15:45:00,119.79,119.87,119.78,119.85,15556.0,112.8508,112.9262,112.8414,112.9073,15556.0
2018-08-24 15:50:00,119.85,119.86,119.71,119.73,31178.0,112.9073,112.9168,112.7755,112.7943,31178.0
2018-08-24 15:55:00,119.73,119.76,119.64,119.71,76396.0,112.7943,112.8226,112.7095,112.7755,76396.0
2018-08-27 09:30:00,120.4,120.94,120.14,120.76,47299.0,113.4255,113.9342,113.1805,113.7646,47299.0
2018-08-27 09:35:00,120.81,121.53,120.44,121.13,73093.0,113.8117,114.49,113.4632,114.1132,73093.0
2018-08-27 09:40:00,121.16,121.64,120.41,121.14,101000.0,114.1415,114.5936,113.4349,114.1226,101000.0
2018-08-27 09:45:00,121.17,121.42,121.08,121.22,35551.0,114.1509,114.3864,114.0661,114.198,35551.0
2018-08-27 09:50:00,121.17,121.73,121.16,121.5,33610.0,114.1509,114.6784,114.1415,114.4618,33610.0
2018-08-27 09:55:00,121.57,121.73,121.22,121.72,50781.0,114.5277,114.6784,114.198,114.669,50781.0
2018-08-27 10:00:00,121.69,121.95,121.56,121.73,23361.0,114.6408,114.8857,114.5183,114.6784,23361.0
2018-08-27 10:05:00,121.74,121.74,121.22,121.57,28519.0,114.6879,114.6879,114.198,114.5277,28519.0
2018-08-27 10:10:00,121.59,121.68,121.26,121.48,44794.0,114.5465,114.6313,114.2357,114.4429,44794.0
2018-08-27 10:15:00,121.51,121.55,121.35,121.41,7065.0,114.4712,114.5089,114.3204,114.377,7065.0
2018-08-27 10:20:00,121.34,121.43,121.16,121.27,10428.0,114.311,114.3958,114.1415,114.2451,10428.0
2018-08-27 10:25:00,121.26,121.37,121.13,121.16,6800.0,114.2357,114.3393,114.1132,114.1415,6800.0
2018-08-27 10:30:00,121.15,121.17,121.05,121.07,7945.0,114.132,114.1509,114.0378,114.0567,7945.0
2018-08-27 10:35:00,121.08,121.43,120.9,120.9,47568.0,114.0661,114.3958,113.8965,113.8965,47568.0
2018-08-27 10:40:00,120.84,121.08,120.65,121.02,21910.0,113.84,114.0661,113.661,114.0096,21910.0
2018-08-27 10:45:00,121.03,121.14,120.98,121.09,6680.0,114.019,114.1226,113.9719,114.0755,6680.0
2018-08-27 10:50:00,121.09,121.14,121.0,121.0,12800.0,114.0755,114.1226,113.9907,113.9907,12800.0
2018-08-27 10:55:00,121.01,121.25,120.95,121.24,10719.0,114.0001,114.2262,113.9436,114.2168,10719.0
2018-08-27 11:00:00,121.3,121.43,121.14,121.21,12566.0,114.2733,114.3958,114.1226,114.1886,12566.0
2018-08-27 11:05:00,121.13,121.17,120.89,120.98,8919.0,114.1132,114.1509,113.8871,113.9719,8919.0
2018-08-27 11:10:00,120.95,121.06,120.95,121.03,14858.0,113.9436,114.0472,113.9436,114.019,14858.0
2018-08-27 11:15:00,121.04,121.07,120.97,121.0,15861.0,114.0284,114.0567,113.9625,113.9907,15861.0
2018-08-27 11:20:00,121.01,121.23,120.97,121.13,10350.0,114.0001,114.2074,113.9625,114.1132,10350.0
2018-08-27 11:25:00,121.09,121.43,121.08,121.38,10318.0,114.0755,114.3958,114.0661,114.3487,10318.0
2018-08-27 11:30:00,121.35,121.45,121.22,121.25,15417.0,114.3204,114.4147,114.198,114.2262,15417.0
2018-08-27 11:35:00,121.22,121.29,121.19,121.19,7726.0,114.198,114.2639,114.1697,114.1697,7726.0
2018-08-27 11:40:00,121.18,121.4,121.17,121.36,8763.0,114.1603,114.3676,114.1509,114.3299,8763.0
2018-08-27 11:45:00,121.35,121.4,121.28,121.28,2510.0,114.3204,114.3676,114.2545,114.2545,2510.0
2018-08-27 11:50:00,121.3,121.56,121.3,121.56,9691.0,114.2733,114.5183,114.2733,114.5183,9691.0
2018-08-27 11:55:00,121.53,121.81,121.5,121.8,13833.0,114.49,114.7538,114.4618,114.7444,13833.0
2018-08-27 12:00:00,121.77,121.88,121.73,121.84,32320.0,114.7161,114.8197,114.6784,114.7821,32320.0
2018-08-27 12:05:00,121.81,121.84,121.63,121.63,67691.0,114.7538,114.7821,114.5842,114.5842,67691.0
2018-08-27 12:10:00,121.65,121.71,121.23,121.23,32372.0,114.6031,114.6596,114.2074,114.2074,32372.0
2018-08-27 12:15:00,121.23,121.24,121.15,121.18,8737.0,114.2074,114.2168,114.132,114.1603,8737.0
2018-08-27 12:20:00,121.16,121.23,121.15,121.23,4199.0,114.1415,114.2074,114.132,114.2074,4199.0
2018-08-27 12:25:00,121.24,121.28,121.22,121.27,6616.0,114.2168,114.2545,114.198,114.2451,6616.0
2018-08-27 12:30:00,121.26,121.32,121.17,121.17,7694.0,114.2357,114.2922,114.1509,114.1509,7694.0
2018-08-27 12:35:00,121.18,121.18,121.09,121.12,4012.0,114.1603,114.1603,114.0755,114.1038,4012.0
2018-08-27 12:40:00,121.17,121.21,121.14,121.14,2400.0,114.1509,114.1886,114.1226,114.1226,2400.0
2018-08-27 12:45:00,121.11,121.19,121.04,121.08,12720.0,114.0944,114.1697,114.0284,114.0661,12720.0
2018-08-27 12:50:00,121.06,121.09,120.84,120.93,33807.0,114.0472,114.0755,113.84,113.9248,33807.0
2018-08-27 12:55:00,120.93,120.98,120.89,120.91,8688.0,113.9248,113.9719,113.8871,113.9059,8688.0
2018-08-27 13:00:00,120.91,120.95,120.81,120.83,17132.0,113.9059,113.9436,113.8117,113.8306,17132.0
2018-08-27 13:05:00,120.83,120.85,120.6,120.66,9051.0,113.8306,113.8494,113.6139,113.6704,9051.0
2018-08-27 13:10:00,120.65,120.69,120.6,120.65,7439.0,113.661,113.6987,113.6139,113.661,7439.0
2018-08-27 13:15:00,120.64,120.69,120.59,120.63,8751.0,113.6516,113.6987,113.6045,113.6422,8751.0
2018-08-27 13:20:00,120.63,120.63,120.55,120.63,8610.0,113.6422,113.6422,113.5668,113.6422,8610.0
2018-08-27 13:25:00,120.63,120.64,120.31,120.38,20673.0,113.6422,113.6516,113.3407,113.4066,20673.0
2018-08-27 13:30:00,120.41,120.47,120.37,120.39,11301.0,113.4349,113.4914,113.3972,113.4161,11301.0
2018-08-27 13:35:00,120.37,120.4,120.34,120.38,3600.0,113.3972,113.4255,113.369,113.4066,3600.0
2018-08-27 13:40:00,120.37,120.39,120.34,120.37,4263.0,113.3972,113.4161,113.369,113.3972,4263.0
2018-08-27 13:45:00,120.39,120.45,120.39,120.44,8990.0,113.4161,113.4726,113.4161,113.4632,8990.0
2018-08-27 13:50:00,120.45,120.45,120.32,120.32,38885.0,113.4726,113.4726,113.3501,113.3501,38885.0
2018-08-27 13:55:00,120.32,120.45,120.32,120.39,11863.0,113.3501,113.4726,113.3501,113.4161,11863.0
2018-08-27 14:00:00,120.44,120.46,120.4,120.45,9327.0,113.4632,113.482,113.4255,113.4726,9327.0
2018-08-27 14:05:00,120.41,120.42,120.23,120.3,21013.0,113.4349,113.4443,113.2653,113.3313,21013.0
2018-08-27 14:10:00,120.29,120.43,120.29,120.43,2750.0,113.3219,113.4537,113.3219,113.4537,2750.0
2018-08-27 14:15:00,120.44,120.53,120.44,120.49,6411.0,113.4632,113.5479,113.4632,113.5103,6411.0
2018-08-27 14:20:00,120.49,120.5,120.44,120.46,11779.0,113.5103,113.5197,113.4632,113.482,11779.0
2018-08-27 14:25:00,120.44,120.55,120.41,120.55,3875.0,113.4632,113.5668,113.4349,113.5668,3875.0
2018-08-27 14:30:00,120.56,120.7,120.45,120.49,16806.0,113.5762,113.7081,113.4726,113.5103,16806.0
2018-08-27 14:35:00,120.49,120.51,120.43,120.44,27809.0,113.5103,113.5291,113.4537,113.4632,27809.0
2018-08-27 14:40:00,120.46,120.47,120.36,120.36,4514.0,113.482,113.4914,113.3878,113.3878,4514.0
2018-08-27 14:45:00,120.35,120.38,120.23,120.26,93299.0,113.3784,113.4066,113.2653,113.2936,93299.0
2018-08-27 14:50:00,120.23,120.26,120.16,120.17,8416.0,113.2653,113.2936,113.1994,113.2088,8416.0
2018-08-27 14:55:00,120.17,120.28,120.17,120.22,5825.0,113.2088,113.3124,113.2088,113.2559,5825.0
2018-08-27 15:00:00,120.21,120.26,120.16,120.2,7152.0,113.2465,113.2936,113.1994,113.2371,7152.0
2018-08-27 15:05:00,120.21,120.25,120.15,120.15,7314.0,113.2465,113.2842,113.19,113.19,7314.0
2018-08-27 15:10:00,120.15,120.15,120.03,120.04,8885.0,113.19,113.19,113.0769,113.0863,8885.0
2018-08-27 15:15:00,120.03,120.05,119.94,119.96,11948.0,113.0769,113.0958,112.9921,113.011,11948.0
2018-08-27 15:20:00,119.96,119.98,119.92,119.93,17699.0,113.011,113.0298,112.9733,112.9827,17699.0
2018-08-27 15:25:00,119.95,120.03,119.94,119.97,11316.0,113.0015,113.0769,112.9921,113.0204,11316.0
2018-08-27 15:30:00,119.96,120.0,119.94,119.95,11583.0,113.011,113.0487,112.9921,113.0015,11583.0
2018-08-27 15:35:00,119.97,120.0,119.96,119.97,8841.0,113.0204,113.0487,113.011,113.0204,8841.0
2018-08-27 15:40:00,119.97,120.0,119.92,119.95,18909.0,113.0204,113.0487,112.9733,113.0015,18909.0
2018-08-27 15:45:00,119.94,119.95,119.84,119.9,25267.0,112.9921,113.0015,112.8979,112.9544,25267.0
2018-08-27 15:50:00,119.89,119.9,119.85,119.87,150935.0,112.945,112.9544,112.9073,112.9262,150935.0
2018-08-27 15:55:00,119.86,120.08,119.86,119.98,98220.0,112.9168,113.124,112.9168,113.0298,98220.0
2018-08-28 09:30:00,120.43,120.53,120.01,120.34,36619.0,113.4537,113.5479,113.0581,113.369,36619.0
2018-08-28 09:35:00,120.14,120.27,119.87,119.87,4854.0,113.1805,113.303,112.9262,112.9262,4854.0
2018-08-28 09:40:00,119.94,119.94,119.57,119.61,10211.0,112.9921,112.9921,112.6436,112.6812,10211.0
2018-08-28 09:45:00,119.67,119.76,119.48,119.52,9895.0,112.7378,112.8226,112.5588,112.5965,9895.0
2018-08-28 09:50:00,119.47,119.48,119.11,119.22,11935.0,112.5494,112.5588,112.2102,112.3138,11935.0
2018-08-28 09:55:00,119.22,119.22,118.8,119.0,27341.0,112.3138,112.3138,111.9182,112.1066,27341.0
2018-08-28 10:00:00,119.04,119.04,118.59,118.77,39062.0,112.1443,112.1443,111.7203,111.8899,39062.0
2018-08-28 10:05:00,118.76,119.05,118.76,119.05,16234.0,111.8805,112.1537,111.8805,112.1537,16234.0
2018-08-28 10:10:00,118.98,119.5,118.88,119.37,31096.0,112.0877,112.5776,111.9935,112.4551,31096.0
2018-08-28 10:15:00,119.37,119.6,119.29,119.52,13748.0,112.4551,112.6718,112.3798,112.5965,13748.0
2018-08-28 10:20:00,119.55,119.56,119.36,119.4,2866.0,112.6247,112.6341,112.4457,112.4834,2866.0
2018-08-28 10:25:00,119.43,119.54,119.24,119.24,10998.0,112.5117,112.6153,112.3327,112.3327,10998.0
2018-08-28 10:30:00,119.18,119.24,119.09,119.24,4133.0,112.2762,112.3327,112.1914,112.3327,4133.0
2018-08-28 10:35:00,119.3,119.42,119.23,119.29,2806.0,112.3892,112.5022,112.3233,112.3798,2806.0
2018-08-28 10:40:00,119.31,119.4,119.24,119.24,3127.0,112.3986,112.4834,112.3327,112.3327,3127.0
2018-08-28 10:45:00,119.29,119.29,119.12,119.25,6150.0,112.3798,112.3798,112.2196,112.3421,6150.0
2018-08-28 10:50:00,119.23,119.49,119.23,119.44,14590.0,112.3233,112.5682,112.3233,112.5211,14590.0
2018-08-28 10:55:00,119.43,119.64,119.37,119.39,9000.0,112.5117,112.7095,112.4551,112.474,9000.0
2018-08-28 11:00:00,119.38,119.42,119.22,119.3,5401.0,112.4646,112.5022,112.3138,112.3892,5401.0
2018-08-28 11:05:00,119.3,119.39,119.26,119.34,7463.0,112.3892,112.474,112.3515,112.4269,7463.0
2018-08-28 11:10:00,119.35,119.43,119.22,119.22,6013.0,112.4363,112.5117,112.3138,112.3138,6013.0
2018-08-28 11:15:00,119.24,119.3,119.04,119.09,17964.0,112.3327,112.3892,112.1443,112.1914,17964.0
2018-08-28 11:20:00,119.08,119.16,119.03,119.08,6500.0,112.1819,112.2573,112.1348,112.1819,6500.0
2018-08-28 11:25:00,119.05,119.11,118.99,119.05,6900.0,112.1537,112.2102,112.0972,112.1537,6900.0
2018-08-28 11:30:00,119.04,119.05,118.75,118.78,5604.0,112.1443,112.1537,111.8711,111.8993,5604.0
2018-08-28 11:35:00,118.77,118.77,118.63,118.68,4974.0,111.8899,111.8899,111.758,111.8051,4974.0
2018-08-28 11:40:00,118.68,118.77,118.67,118.77,5015.0,111.8051,111.8899,111.7957,111.8899,5015.0
2018-08-28 11:45:00,118.79,118.91,118.76,118.88,10490.0,111.9087,112.0218,111.8805,111.9935,10490.0
2018-08-28 11:50:00,118.81,118.84,118.73,118.83,5002.0,111.9276,111.9558,111.8522,111.9464,5002.0
2018-08-28 11:55:00,118.82,118.84,118.73,118.79,7320.0,111.937,111.9558,111.8522,111.9087,7320.0
2018-08-28 12:00:00,118.75,118.88,118.74,118.85,3701.0,111.8711,111.9935,111.8616,111.9653,3701.0
2018-08-28 12:05:00,118.85,118.98,118.85,118.96,7572.0,111.9653,112.0877,111.9653,112.0689,7572.0
2018-08-28 12:10:00,118.99,119.07,118.99,119.07,3100.0,112.0972,112.1725,112.0972,112.1725,3100.0
2018-08-28 12:15:00,119.08,119.25,119.08,119.24,3300.0,112.1819,112.3421,112.1819,112.3327,3300.0
2018-08-28 12:20:00,119.23,119.28,119.23,119.27,4496.0,112.3233,112.3704,112.3233,112.3609,4496.0
2018-08-28 12:25:00,119.28,119.3,119.18,119.22,5860.0,112.3704,112.3892,112.2762,112.3138,5860.0
2018-08-28 12:30:00,119.18,119.36,119.1,119.34,10962.0,112.2762,112.4457,112.2008,112.4269,10962.0
2018-08-28 12:35:00,119.34,119.42,119.32,119.4,4339.0,112.4269,112.5022,112.408,112.4834,4339.0
2018-08-28 12:40:00,119.37,119.42,119.36,119.42,1990.0,112.4551,112.5022,112.4457,112.5022,1990.0
2018-08-28 12:45:00,119.42,119.49,119.42,119.49,2834.0,112.5022,112.5682,112.5022,112.5682,2834.0
2018-08-28 12:50:00,119.48,119.49,119.36,119.38,4211.0,112.5588,112.5682,112.4457,112.4646,4211.0
2018-08-28 12:55:00,119.36,119.4,119.31,119.32,2363.0,112.4457,112.4834,112.3986,112.408,2363.0
2018-08-28 13:00:00,119.33,119.35,119.26,119.33,4032.0,112.4175,112.4363,112.3515,112.4175,4032.0
2018-08-28 13:05:00,119.34,119.38,119.33,119.33,2769.0,112.4269,112.4646,112.4175,112.4175,2769.0
2018-08-28 13:10:00,119.38,119.44,119.37,119.44,5300.0,112.4646,112.5211,112.4551,112.5211,5300.0
2018-08-28 13:15:00,119.42,119.49,119.4,119.49,5446.0,112.5022,112.5682,112.4834,112.5682,5446.0
2018-08-28 13:20:00,119.52,119.93,119.52,119.75,47399.0,112.5965,112.9827,112.5965,112.8131,47399.0
2018-08-28 13:25:00,119.73,119.86,119.57,119.61,52100.0,112.7943,112.9168,112.6436,112.6812,52100.0
2018-08-28 13:30:00,119.62,119.71,119.56,119.71,3229.0,112.6907,112.7755,112.6341,112.7755,3229.0
2018-08-28 13:35:00,119.7,119.82,119.68,119.81,5507.0,112.766,112.8791,112.7472,112.8697,5507.0
2018-08-28 13:40:00,119.79,119.82,119.78,119.79,1830.0,112.8508,112.8791,112.8414,112.8508,1830.0
2018-08-28 13:45:00,119.77,119.81,119.75,119.81,3393.0,112.832,112.8697,112.8131,112.8697,3393.0
2018-08-28 13:50:00,119.81,119.93,119.81,119.93,2200.0,112.8697,112.9827,112.8697,112.9827,2200.0
2018-08-28 13:55:00,119.92,120.02,119.88,119.94,7130.0,112.9733,113.0675,112.9356,112.9921,7130.0
2018-08-28 14:00:00,119.96,120.04,119.95,120.04,2115.0,113.011,113.0863,113.0015,113.0863,2115.0
2018-08-28 14:05:00,120.03,120.28,120.03,120.24,25442.0,113.0769,113.3124,113.0769,113.2747,25442.0
2018-08-28 14:10:00,120.24,120.25,120.11,120.14,17449.0,113.2747,113.2842,113.1523,113.1805,17449.0
2018-08-28 14:15:00,120.16,120.42,120.16,120.3,28468.0,113.1994,113.4443,113.1994,113.3313,28468.0
2018-08-28 14:20:00,120.26,120.26,120.14,120.23,14193.0,113.2936,113.2936,113.1805,113.2653,14193.0
2018-08-28 14:25:00,120.22,120.29,120.2,120.23,4080.0,113.2559,113.3219,113.2371,113.2653,4080.0
2018-08-28 14:30:00,120.21,120.22,120.09,120.12,24787.0,113.2465,113.2559,113.1334,113.1617,24787.0
2018-08-28 14:35:00,120.07,120.19,120.01,120.15,24772.0,113.1146,113.2276,113.0581,113.19,24772.0
2018-08-28 14:40:00,120.17,120.33,120.14,120.3,5039.0,113.2088,113.3595,113.1805,113.3313,5039.0
2018-08-28 14:45:00,120.29,120.3,120.06,120.07,6619.0,113.3219,113.3313,113.1052,113.1146,6619.0
2018-08-28 14:50:00,120.03,120.11,120.01,120.05,7535.0,113.0769,113.1523,113.0581,113.0958,7535.0
2018-08-28 14:55:00,120.05,120.1,120.05,120.07,1475.0,113.0958,113.1429,113.0958,113.1146,1475.0
2018-08-28 15:00:00,120.09,120.09,120.03,120.03,3810.0,113.1334,113.1334,113.0769,113.0769,3810.0
2018-08-28 15:05:00,120.03,120.03,119.92,120.0,8234.0,113.0769,113.0769,112.9733,113.0487,8234.0
2018-08-28 15:10:00,120.0,120.11,119.98,120.1,4371.0,113.0487,113.1523,113.0298,113.1429,4371.0
2018-08-28 15:15:00,120.09,120.15,120.09,120.09,4426.0,113.1334,113.19,113.1334,113.1334,4426.0
2018-08-28 15:20:00,120.08,120.08,119.98,120.0,6031.0,113.124,113.124,113.0298,113.0487,6031.0
2018-08-28 15:25:00,120.01,120.01,119.93,119.94,5608.0,113.0581,113.0581,112.9827,112.9921,5608.0
2018-08-28 15:30:00,119.95,120.21,119.92,120.21,15823.0,113.0015,113.2465,112.9733,113.2465,15823.0
2018-08-28 15:35:00,120.21,120.28,120.15,120.18,18091.0,113.2465,113.3124,113.19,113.2182,18091.0
2018-08-28 15:40:00,120.18,120.18,120.1,120.16,11380.0,113.2182,113.2182,113.1429,113.1994,11380.0
2018-08-28 15:45:00,120.15,120.17,120.02,120.17,20361.0,113.19,113.2088,113.0675,113.2088,20361.0
2018-08-28 15:50:00,120.14,120.14,120.05,120.08,24714.0,113.1805,113.1805,113.0958,113.124,24714.0
2018-08-28 15:55:00,120.08,120.16,120.06,120.15,53284.0,113.124,113.1994,113.1052,113.19,53284.0
2018-08-29 09:30:00,123.49,123.95,123.0,123.95,187201.0,116.3365,116.7698,115.8749,116.7698,187201.0
2018-08-29 09:35:00,123.85,124.57,123.78,123.95,82331.0,116.6756,117.3539,116.6097,116.7698,82331.0
2018-08-29 09:40:00,123.86,124.14,123.8,123.91,38731.0,116.685,116.9488,116.6285,116.7322,38731.0
2018-08-29 09:45:00,123.91,124.03,123.55,123.69,34145.0,116.7322,116.8452,116.393,116.5249,34145.0
2018-08-29 09:50:00,123.65,123.87,123.32,123.41,26263.0,116.4872,116.6945,116.1763,116.2611,26263.0
2018-08-29 09:55:00,123.47,123.9,123.27,123.59,34040.0,116.3176,116.7227,116.1292,116.4307,34040.0
2018-08-29 10:00:00,123.58,123.86,123.42,123.48,36650.0,116.4213,116.685,116.2705,116.3271,36650.0
2018-08-29 10:05:00,123.5,123.73,123.42,123.44,27053.0,116.3459,116.5626,116.2705,116.2894,27053.0
2018-08-29 10:10:00,123.48,123.69,123.4,123.42,21344.0,116.3271,116.5249,116.2517,116.2705,21344.0
2018-08-29 10:15:00,123.43,123.77,123.34,123.59,76360.0,116.28,116.6003,116.1952,116.4307,76360.0
2018-08-29 10:20:00,123.62,123.93,123.37,123.91,79418.0,116.459,116.751,116.2234,116.7322,79418.0
2018-08-29 10:25:00,123.95,124.04,123.83,123.89,13497.0,116.7698,116.8546,116.6568,116.7133,13497.0
2018-08-29 10:30:00,123.89,123.92,123.37,123.58,27523.0,116.7133,116.7416,116.2234,116.4213,27523.0
2018-08-29 10:35:00,123.59,123.62,123.48,123.62,12118.0,116.4307,116.459,116.3271,116.459,12118.0
2018-08-29 10:40:00,123.66,123.96,123.65,123.93,23260.0,116.4966,116.7793,116.4872,116.751,23260.0
2018-08-29 10:45:00,123.92,124.12,123.9,124.02,45259.0,116.7416,116.93,116.7227,116.8358,45259.0
2018-08-29 10:50:00,124.04,124.07,123.94,124.04,23511.0,116.8546,116.8829,116.7604,116.8546,23511.0
2018-08-29 10:55:00,124.04,124.28,124.03,124.28,14221.0,116.8546,117.0807,116.8452,117.0807,14221.0
2018-08-29 11:00:00,124.27,124.27,124.0,124.14,18823.0,117.0713,117.0713,116.8169,116.9488,18823.0
2018-08-29 11:05:00,124.11,124.25,124.04,124.14,18491.0,116.9206,117.0525,116.8546,116.9488,18491.0
2018-08-29 11:10:00,124.13,124.16,124.02,124.09,18898.0,116.9394,116.9677,116.8358,116.9017,18898.0
2018-08-29 11:15:00,124.08,124.21,124.05,124.11,11793.0,116.8923,117.0148,116.864,116.9206,11793.0
2018-08-29 11:20:00,124.11,124.2,124.02,124.11,13471.0,116.9206,117.0054,116.8358,116.9206,13471.0
2018-08-29 11:25:00,124.1,124.2,124.03,124.09,12738.0,116.9111,117.0054,116.8452,116.9017,12738.0
2018-08-29 11:30:00,124.06,124.23,124.05,124.13,10010.0,116.8735,117.0336,116.864,116.9394,10010.0
2018-08-29 11:35:00,124.15,124.2,124.04,124.05,4700.0,116.9583,117.0054,116.8546,116.864,4700.0
2018-08-29 11:40:00,124.04,124.11,123.96,124.0,5000.0,116.8546,116.9206,116.7793,116.8169,5000.0
2018-08-29 11:45:00,124.0,124.13,124.0,124.08,4880.0,116.8169,116.9394,116.8169,116.8923,4880.0
2018-08-29 11:50:00,124.07,124.14,124.04,124.11,6057.0,116.8829,116.9488,116.8546,116.9206,6057.0
2018-08-29 11:55:00,124.1,124.2,124.04,124.1,8050.0,116.9111,117.0054,116.8546,116.9111,8050.0
2018-08-29 12:00:00,124.11,124.11,123.99,124.0,8500.0,116.9206,116.9206,116.8075,116.8169,8500.0
2018-08-29 12:05:00,124.03,124.29,124.0,124.29,30117.0,116.8452,117.0901,116.8169,117.0901,30117.0
2018-08-29 12:10:00,124.3,124.57,124.25,124.5,19456.0,117.0996,117.3539,117.0525,117.288,19456.0
2018-08-29 12:15:00,124.5,124.63,124.49,124.61,6441.0,117.288,117.4104,117.2786,117.3916,6441.0
2018-08-29 12:20:00,124.6,124.6,124.42,124.42,15720.0,117.3822,117.3822,117.2126,117.2126,15720.0
2018-08-29 12:25:00,124.43,124.43,124.38,124.4,8183.0,117.222,117.222,117.1749,117.1938,8183.0
2018-08-29 12:30:00,124.42,124.43,124.36,124.42,9293.0,117.2126,117.222,117.1561,117.2126,9293.0
2018-08-29 12:35:00,124.41,124.41,124.35,124.4,7942.0,117.2032,117.2032,117.1467,117.1938,7942.0
2018-08-29 12:40:00,124.4,124.4,124.24,124.28,10839.0,117.1938,117.1938,117.043,117.0807,10839.0
2018-08-29 12:45:00,124.29,124.29,124.19,124.21,4300.0,117.0901,117.0901,116.9959,117.0148,4300.0
2018-08-29 12:50:00,124.19,124.2,124.05,124.08,15982.0,116.9959,117.0054,116.864,116.8923,15982.0
2018-08-29 12:55:00,124.09,124.12,123.95,123.95,9250.0,116.9017,116.93,116.7698,116.7698,9250.0
2018-08-29 13:00:00,123.95,124.02,123.91,123.99,9769.0,116.7698,116.8358,116.7322,116.8075,9769.0
2018-08-29 13:05:00,123.99,124.08,123.98,123.98,12430.0,116.8075,116.8923,116.7981,116.7981,12430.0
2018-08-29 13:10:00,123.98,124.0,123.95,123.99,3625.0,116.7981,116.8169,116.7698,116.8075,3625.0
2018-08-29 13:15:00,123.98,123.99,123.84,123.96,7780.0,116.7981,116.8075,116.6662,116.7793,7780.0
2018-08-29 13:20:00,123.96,123.96,123.85,123.86,5400.0,116.7793,116.7793,116.6756,116.685,5400.0
2018-08-29 13:25:00,123.86,123.94,123.82,123.92,17119.0,116.685,116.7604,116.6474,116.7416,17119.0
2018-08-29 13:30:00,123.92,123.94,123.81,123.89,4744.0,116.7416,116.7604,116.6379,116.7133,4744.0
2018-08-29 13:35:00,123.89,124.13,123.89,124.11,13573.0,116.7133,116.9394,116.7133,116.9206,13573.0
2018-08-29 13:40:00,124.09,124.12,124.05,124.06,10771.0,116.9017,116.93,116.864,116.8735,10771.0
2018-08-29 13:45:00,124.07,124.07,123.93,124.0,12811.0,116.8829,116.8829,116.751,116.8169,12811.0
2018-08-29 13:50:00,124.0,124.06,123.96,124.06,3900.0,116.8169,116.8735,116.7793,116.8735,3900.0
2018-08-29 13:55:00,124.06,124.08,123.92,123.92,14196.0,116.8735,116.8923,116.7416,116.7416,14196.0
2018-08-29 14:00:00,123.93,124.06,123.84,124.04,40231.0,116.751,116.8735,116.6662,116.8546,40231.0
2018-08-29 14:05:00,124.07,124.18,124.05,124.17,12720.0,116.8829,116.9865,116.864,116.9771,12720.0
2018-08-29 14:10:00,124.17,124.22,124.08,124.14,19841.0,116.9771,117.0242,116.8923,116.9488,19841.0
2018-08-29 14:15:00,124.14,124.16,124.06,124.06,7926.0,116.9488,116.9677,116.8735,116.8735,7926.0
2018-08-29 14:20:00,124.05,124.05,123.9,123.91,8100.0,116.864,116.864,116.7227,116.7322,8100.0
2018-08-29 14:25:00,123.92,124.07,123.92,123.97,6162.0,116.7416,116.8829,116.7416,116.7887,6162.0
2018-08-29 14:30:00,124.0,124.0,123.79,123.81,16355.0,116.8169,116.8169,116.6191,116.6379,16355.0
2018-08-29 14:35:00,123.81,123.82,123.66,123.68,14812.0,116.6379,116.6474,116.4966,116.5155,14812.0
2018-08-29 14:40:00,123.69,123.71,123.61,123.71,9248.0,116.5249,116.5437,116.4495,116.5437,9248.0
2018-08-29 14:45:00,123.7,123.73,123.62,123.69,14244.0,116.5343,116.5626,116.459,116.5249,14244.0
2018-08-29 14:50:00,123.71,124.01,123.69,123.99,19813.0,116.5437,116.8264,116.5249,116.8075,19813.0
2018-08-29 14:55:00,123.98,123.99,123.87,123.87,18491.0,116.7981,116.8075,116.6945,116.6945,18491.0
2018-08-29 15:00:00,123.89,123.97,123.8,123.9,17089.0,116.7133,116.7887,116.6285,116.7227,17089.0
2018-08-29 15:05:00,123.92,123.96,123.79,123.89,16803.0,116.7416,116.7793,116.6191,116.7133,16803.0
2018-08-29 15:10:00,123.87,124.02,123.84,124.0,14589.0,116.6945,116.8358,116.6662,116.8169,14589.0
2018-08-29 15:15:00,123.99,124.08,123.95,124.01,16231.0,116.8075,116.8923,116.7698,116.8264,16231.0
2018-08-29 15:20:00,124.05,124.13,124.02,124.09,14761.0,116.864,116.9394,116.8358,116.9017,14761.0
2018-08-29 15:25:00,124.05,124.27,124.05,124.27,13967.0,116.864,117.0713,116.864,117.0713,13967.0
2018-08-29 15:30:00,124.25,124.26,124.11,124.22,26607.0,117.0525,117.0619,116.9206,117.0242,26607.0
2018-08-29 15:35:00,124.22,124.25,124.11,124.13,32726.0,117.0242,117.0525,116.9206,116.9394,32726.0
2018-08-29 15:40:00,124.12,124.26,124.12,124.15,28988.0,116.93,117.0619,116.93,116.9583,28988.0
2018-08-29 15:45:00,124.16,124.17,124.06,124.08,85495.0,116.9677,116.9771,116.8735,116.8923,85495.0
2018-08-29 15:50:00,124.09,124.14,123.97,123.97,35838.0,116.9017,116.9488,116.7887,116.7887,35838.0
2018-08-29 15:55:00,123.99,124.02,123.9,123.96,81343.0,116.8075,116.8358,116.7227,116.7793,81343.0
2018-08-30 09:30:00,123.39,123.39,122.72,122.85,29427.0,116.2423,116.2423,115.6111,115.7336,29427.0
2018-08-30 09:35:00,122.87,123.09,122.32,122.32,8911.0,115.7524,115.9597,115.2343,115.2343,8911.0
2018-08-30 09:40:00,122.35,122.61,122.25,122.32,9339.0,115.2625,115.5075,115.1683,115.2343,9339.0
2018-08-30 09:45:00,122.34,122.48,122.16,122.36,15500.0,115.2531,115.385,115.0835,115.2719,15500.0
2018-08-30 09:50:00,122.3,122.65,122.29,122.65,11928.0,115.2154,115.5451,115.206,115.5451,11928.0
2018-08-30 09:55:00,122.66,123.04,122.65,123.04,10903.0,115.5546,115.9126,115.5451,115.9126,10903.0
2018-08-30 10:00:00,123.15,123.16,122.55,122.55,7697.0,116.0162,116.0256,115.4509,115.4509,7697.0
2018-08-30 10:05:00,122.55,122.58,122.28,122.34,10991.0,115.4509,115.4792,115.1966,115.2531,10991.0
2018-08-30 10:10:00,122.33,122.34,122.17,122.24,13173.0,115.2437,115.2531,115.0929,115.1589,13173.0
2018-08-30 10:15:00,122.27,122.79,122.26,122.7,14758.0,115.1872,115.677,115.1777,115.5922,14758.0
2018-08-30 10:20:00,122.64,123.15,122.63,122.96,15772.0,115.5357,116.0162,115.5263,115.8372,15772.0
2018-08-30 10:25:00,122.99,123.01,122.62,122.62,9760.0,115.8654,115.8843,115.5169,115.5169,9760.0
2018-08-30 10:30:00,122.62,122.71,122.46,122.62,11118.0,115.5169,115.6017,115.3661,115.5169,11118.0
2018-08-30 10:35:00,122.63,122.76,122.37,122.41,7098.0,115.5263,115.6488,115.2814,115.319,7098.0
2018-08-30 10:40:00,122.41,122.41,122.11,122.2,13159.0,115.319,115.319,115.0364,115.1212,13159.0
2018-08-30 10:45:00,122.22,122.4,122.05,122.32,6805.0,115.1401,115.3096,114.9799,115.2343,6805.0
2018-08-30 10:50:00,122.28,122.33,122.16,122.25,7410.0,115.1966,115.2437,115.0835,115.1683,7410.0
2018-08-30 10:55:00,122.21,122.36,122.16,122.31,13851.0,115.1306,115.2719,115.0835,115.2248,13851.0
2018-08-30 11:00:00,122.28,122.59,122.28,122.48,13985.0,115.1966,115.4886,115.1966,115.385,13985.0
2018-08-30 11:05:00,122.5,122.5,122.25,122.3,7130.0,115.4038,115.4038,115.1683,115.2154,7130.0
2018-08-30 11:10:00,122.33,122.39,122.27,122.29,6985.0,115.2437,115.3002,115.1872,115.206,6985.0
2018-08-30 11:15:00,122.33,122.34,122.23,122.29,7431.0,115.2437,115.2531,115.1495,115.206,7431.0
2018-08-30 11:20:00,122.28,122.32,122.17,122.32,5948.0,115.1966,115.2343,115.0929,115.2343,5948.0
2018-08-30 11:25:00,122.26,122.32,122.16,122.27,6203.0,115.1777,115.2343,115.0835,115.1872,6203.0
2018-08-30 11:30:00,122.22,122.52,122.22,122.52,5400.0,115.1401,115.4227,115.1401,115.4227,5400.0
2018-08-30 11:35:00,122.51,122.53,122.33,122.33,5600.0,115.4133,115.4321,115.2437,115.2437,5600.0
2018-08-30 11:40:00,122.33,122.58,122.32,122.5,7869.0,115.2437,115.4792,115.2343,115.4038,7869.0
2018-08-30 11:45:00,122.47,122.53,122.45,122.48,3331.0,115.3756,115.4321,115.3567,115.385,3331.0
2018-08-30 11:50:00,122.49,122.73,122.49,122.61,10763.0,115.3944,115.6205,115.3944,115.5075,10763.0
2018-08-30 11:55:00,122.58,122.6,122.47,122.47,4907.0,115.4792,115.498,115.3756,115.3756,4907.0
2018-08-30 12:00:00,122.46,122.57,122.36,122.46,7659.0,115.3661,115.4698,115.2719,115.3661,7659.0
2018-08-30 12:05:00,122.43,122.43,122.28,122.34,4723.0,115.3379,115.3379,115.1966,115.2531,4723.0
2018-08-30 12:10:00,122.32,122.4,122.26,122.38,2603.0,115.2343,115.3096,115.1777,115.2908,2603.0
2018-08-30 12:15:00,122.35,122.47,122.35,122.42,4257.0,115.2625,115.3756,115.2625,115.3285,4257.0
2018-08-30 12:20:00,122.35,122.43,122.35,122.35,2428.0,115.2625,115.3379,115.2625,115.2625,2428.0
2018-08-30 12:25:00,122.35,122.42,122.34,122.37,7246.0,115.2625,115.3285,115.2531,115.2814,7246.0
2018-08-30 12:30:00,122.36,122.46,122.35,122.41,16303.0,115.2719,115.3661,115.2625,115.319,16303.0
2018-08-30 12:35:00,122.44,122.47,122.41,122.47,3274.0,115.3473,115.3756,115.319,115.3756,3274.0
2018-08-30 12:40:00,122.47,122.51,122.44,122.48,3500.0,115.3756,115.4133,115.3473,115.385,3500.0
2018-08-30 12:45:00,122.5,122.59,122.5,122.53,9393.0,115.4038,115.4886,115.4038,115.4321,9393.0
2018-08-30 12:50:00,122.56,122.91,122.55,122.91,14190.0,115.4604,115.7901,115.4509,115.7901,14190.0
2018-08-30 12:55:00,122.91,123.02,122.86,122.87,6375.0,115.7901,115.8937,115.743,115.7524,6375.0
2018-08-30 13:00:00,122.91,123.2,122.91,123.19,7016.0,115.7901,116.0633,115.7901,116.0539,7016.0
2018-08-30 13:05:00,123.19,123.32,123.18,123.24,8794.0,116.0539,116.1763,116.0444,116.101,8794.0
2018-08-30 13:10:00,123.25,123.25,123.12,123.13,4298.0,116.1104,116.1104,115.9879,115.9973,4298.0
2018-08-30 13:15:00,123.13,123.19,123.07,123.11,5517.0,115.9973,116.0539,115.9408,115.9785,5517.0
2018-08-30 13:20:00,123.08,123.11,123.06,123.1,3366.0,115.9502,115.9785,115.9314,115.9691,3366.0
2018-08-30 13:25:00,123.11,123.12,123.09,123.11,2847.0,115.9785,115.9879,115.9597,115.9785,2847.0
2018-08-30 13:30:00,123.09,123.11,123.02,123.02,3752.0,115.9597,115.9785,115.8937,115.8937,3752.0
2018-08-30 13:35:00,123.01,123.05,122.96,123.05,8548.0,115.8843,115.922,115.8372,115.922,8548.0
2018-08-30 13:40:00,123.03,123.03,122.99,123.03,2029.0,115.9031,115.9031,115.8654,115.9031,2029.0
2018-08-30 13:45:00,123.02,123.17,123.02,123.17,4740.0,115.8937,116.035,115.8937,116.035,4740.0
2018-08-30 13:50:00,123.18,123.22,123.17,123.2,2845.0,116.0444,116.0821,116.035,116.0633,2845.0
2018-08-30 13:55:00,123.18,123.2,123.13,123.13,3897.0,116.0444,116.0633,115.9973,115.9973,3897.0
2018-08-30 14:00:00,123.12,123.14,123.11,123.11,1641.0,115.9879,116.0068,115.9785,115.9785,1641.0
2018-08-30 14:05:00,123.12,123.15,123.05,123.08,8210.0,115.9879,116.0162,115.922,115.9502,8210.0
2018-08-30 14:10:00,123.1,123.13,123.08,123.09,5787.0,115.9691,115.9973,115.9502,115.9597,5787.0
2018-08-30 14:15:00,123.11,123.17,122.74,122.74,13615.0,115.9785,116.035,115.6299,115.6299,13615.0
2018-08-30 14:20:00,122.7,122.87,122.61,122.72,9189.0,115.5922,115.7524,115.5075,115.6111,9189.0
2018-08-30 14:25:00,122.75,122.83,122.7,122.74,8885.0,115.6393,115.7147,115.5922,115.6299,8885.0
2018-08-30 14:30:00,122.74,122.87,122.74,122.85,4641.0,115.6299,115.7524,115.6299,115.7336,4641.0
2018-08-30 14:35:00,122.83,123.0,122.83,123.0,2901.0,115.7147,115.8749,115.7147,115.8749,2901.0
2018-08-30 14:40:00,122.99,122.99,122.89,122.91,5539.0,115.8654,115.8654,115.7712,115.7901,5539.0
2018-08-30 14:45:00,122.88,122.98,122.88,122.91,4751.0,115.7618,115.856,115.7618,115.7901,4751.0
2018-08-30 14:50:00,122.89,122.92,122.8,122.8,4351.0,115.7712,115.7995,115.6865,115.6865,4351.0
2018-08-30 14:55:00,122.78,122.82,122.74,122.76,5651.0,115.6676,115.7053,115.6299,115.6488,5651.0
2018-08-30 15:00:00,122.75,122.76,122.51,122.57,7751.0,115.6393,115.6488,115.4133,115.4698,7751.0
2018-08-30 15:05:00,122.56,122.61,122.53,122.57,5335.0,115.4604,115.5075,115.4321,115.4698,5335.0
2018-08-30 15:10:00,122.55,122.67,122.53,122.61,5288.0,115.4509,115.564,115.4321,115.5075,5288.0
2018-08-30 15:15:00,122.6,122.69,122.54,122.69,6740.0,115.498,115.5828,115.4415,115.5828,6740.0
2018-08-30 15:20:00,122.66,122.74,122.63,122.71,7225.0,115.5546,115.6299,115.5263,115.6017,7225.0
2018-08-30 15:25:00,122.68,122.73,122.68,122.73,6149.0,115.5734,115.6205,115.5734,115.6205,6149.0
2018-08-30 15:30:00,122.73,122.83,122.7,122.7,10741.0,115.6205,115.7147,115.5922,115.5922,10741.0
2018-08-30 15:35:00,122.68,122.69,122.56,122.65,9184.0,115.5734,115.5828,115.4604,115.5451,9184.0
2018-08-30 15:40:00,122.67,122.72,122.63,122.71,14087.0,115.564,115.6111,115.5263,115.6017,14087.0
2018-08-30 15:45:00,122.76,122.86,122.73,122.81,33386.0,115.6488,115.743,115.6205,115.6959,33386.0
2018-08-30 15:50:00,122.8,122.83,122.74,122.81,30050.0,115.6865,115.7147,115.6299,115.6959,30050.0
2018-08-30 15:55:00,122.81,122.99,122.8,122.92,66617.0,115.6959,115.8654,115.6865,115.7995,66617.0
2018-08-31 09:30:00,123.05,123.05,122.65,122.72,27615.0,115.922,115.922,115.5451,115.6111,27615.0
2018-08-31 09:35:00,122.79,122.88,122.57,122.64,6440.0,115.677,115.7618,115.4698,115.5357,6440.0
2018-08-31 09:40:00,122.62,122.66,122.31,122.32,10495.0,115.5169,115.5546,115.2248,115.2343,10495.0
2018-08-31 09:45:00,122.42,122.67,122.3,122.34,7800.0,115.3285,115.564,115.2154,115.2531,7800.0
2018-08-31 09:50:00,122.4,122.45,122.18,122.2,4864.0,115.3096,115.3567,115.1024,115.1212,4864.0
2018-08-31 09:55:00,122.29,122.51,122.21,122.47,9602.0,115.206,115.4133,115.1306,115.3756,9602.0
2018-08-31 10:00:00,122.44,122.73,122.36,122.71,7690.0,115.3473,115.6205,115.2719,115.6017,7690.0
2018-08-31 10:05:00,122.71,123.15,122.71,123.14,11797.0,115.6017,116.0162,115.6017,116.0068,11797.0
2018-08-31 10:10:00,123.15,123.16,123.03,123.09,9168.0,116.0162,116.0256,115.9031,115.9597,9168.0
2018-08-31 10:15:00,123.14,123.24,122.95,122.98,7998.0,116.0068,116.101,115.8278,115.856,7998.0
2018-08-31 10:20:00,122.98,123.16,122.95,123.04,2643.0,115.856,116.0256,115.8278,115.9126,2643.0
2018-08-31 10:25:00,123.04,123.05,122.83,122.89,4218.0,115.9126,115.922,115.7147,115.7712,4218.0
2018-08-31 10:30:00,122.94,123.03,122.9,122.9,4151.0,115.8183,115.9031,115.7807,115.7807,4151.0
2018-08-31 10:35:00,122.96,123.2,122.95,123.16,6521.0,115.8372,116.0633,115.8278,116.0256,6521.0
2018-08-31 10:40:00,123.25,123.37,123.16,123.16,4553.0,116.1104,116.2234,116.0256,116.0256,4553.0
2018-08-31 10:45:00,123.16,123.18,122.97,123.02,5163.0,116.0256,116.0444,115.8466,115.8937,5163.0
2018-08-31 10:50:00,122.96,123.07,122.96,123.07,2838.0,115.8372,115.9408,115.8372,115.9408,2838.0
2018-08-31 10:55:00,123.05,123.06,122.91,123.02,6830.0,115.922,115.9314,115.7901,115.8937,6830.0
2018-08-31 11:00:00,123.0,123.16,122.98,123.0,5119.0,115.8749,116.0256,115.856,115.8749,5119.0
2018-08-31 11:05:00,122.94,123.0,122.78,122.78,10554.0,115.8183,115.8749,115.6676,115.6676,10554.0
2018-08-31 11:10:00,122.75,122.9,122.73,122.85,6062.0,115.6393,115.7807,115.6205,115.7336,6062.0
2018-08-31 11:15:00,122.85,123.0,122.85,122.89,4335.0,115.7336,115.8749,115.7336,115.7712,4335.0
2018-08-31 11:20:00,122.82,122.9,122.76,122.9,9414.0,115.7053,115.7807,115.6488,115.7807,9414.0
2018-08-31 11:25:00,122.91,122.95,122.84,122.86,4776.0,115.7901,115.8278,115.7241,115.743,4776.0
2018-08-31 11:30:00,122.88,122.98,122.87,122.97,4174.0,115.7618,115.856,115.7524,115.8466,4174.0
2018-08-31 11:35:00,122.92,123.09,122.89,123.07,2650.0,115.7995,115.9597,115.7712,115.9408,2650.0
2018-08-31 11:40:00,123.06,123.17,122.86,122.91,6346.0,115.9314,116.035,115.743,115.7901,6346.0
2018-08-31 11:45:00,122.95,122.95,122.82,122.89,4515.0,115.8278,115.8278,115.7053,115.7712,4515.0
2018-08-31 11:50:00,122.89,122.93,122.8,122.87,3422.0,115.7712,115.8089,115.6865,115.7524,3422.0
2018-08-31 11:55:00,122.9,122.91,122.77,122.84,5535.0,115.7807,115.7901,115.6582,115.7241,5535.0
2018-08-31 12:00:00,122.78,122.78,122.64,122.67,3212.0,115.6676,115.6676,115.5357,115.564,3212.0
2018-08-31 12:05:00,122.63,122.63,122.51,122.59,3200.0,115.5263,115.5263,115.4133,115.4886,3200.0
2018-08-31 12:10:00,122.55,122.6,122.53,122.59,1900.0,115.4509,115.498,115.4321,115.4886,1900.0
2018-08-31 12:15:00,122.6,122.66,122.59,122.65,7829.0,115.498,115.5546,115.4886,115.5451,7829.0
2018-08-31 12:20:00,122.65,122.65,122.55,122.62,3531.0,115.5451,115.5451,115.4509,115.5169,3531.0
2018-08-31 12:25:00,122.61,122.62,122.53,122.58,2700.0,115.5075,115.5169,115.4321,115.4792,2700.0
2018-08-31 12:30:00,122.57,122.57,122.42,122.42,3785.0,115.4698,115.4698,115.3285,115.3285,3785.0
2018-08-31 12:35:00,122.42,122.51,122.42,122.49,2623.0,115.3285,115.4133,115.3285,115.3944,2623.0
2018-08-31 12:40:00,122.51,122.55,122.44,122.48,3000.0,115.4133,115.4509,115.3473,115.385,3000.0
2018-08-31 12:45:00,122.48,122.52,122.47,122.51,1900.0,115.385,115.4227,115.3756,115.4133,1900.0
2018-08-31 12:50:00,122.53,122.55,122.48,122.55,4780.0,115.4321,115.4509,115.385,115.4509,4780.0
2018-08-31 12:55:00,122.57,122.61,122.55,122.61,1300.0,115.4698,115.5075,115.4509,115.5075,1300.0
2018-08-31 13:00:00,122.54,122.58,122.52,122.58,4749.0,115.4415,115.4792,115.4227,115.4792,4749.0
2018-08-31 13:05:00,122.56,122.67,122.53,122.67,3903.0,115.4604,115.564,115.4321,115.564,3903.0
2018-08-31 13:10:00,122.64,122.68,122.63,122.64,1520.0,115.5357,115.5734,115.5263,115.5357,1520.0
2018-08-31 13:15:00,122.68,122.68,122.59,122.61,3487.0,115.5734,115.5734,115.4886,115.5075,3487.0
2018-08-31 13:20:00,122.57,122.63,122.57,122.62,2419.0,115.4698,115.5263,115.4698,115.5169,2419.0
2018-08-31 13:25:00,122.62,122.64,122.58,122.59,3703.0,115.5169,115.5357,115.4792,115.4886,3703.0
2018-08-31 13:30:00,122.59,122.62,122.52,122.62,3774.0,115.4886,115.5169,115.4227,115.5169,3774.0
2018-08-31 13:35:00,122.66,122.66,122.58,122.6,1750.0,115.5546,115.5546,115.4792,115.498,1750.0
2018-08-31 13:40:00,122.59,122.6,122.53,122.58,2457.0,115.4886,115.498,115.4321,115.4792,2457.0
2018-08-31 13:45:00,122.6,122.61,122.58,122.61,1968.0,115.498,115.5075,115.4792,115.5075,1968.0
2018-08-31 13:50:00,122.62,122.65,122.59,122.65,3781.0,115.5169,115.5451,115.4886,115.5451,3781.0
2018-08-31 13:55:00,122.64,122.66,122.58,122.66,3510.0,115.5357,115.5546,115.4792,115.5546,3510.0
2018-08-31 14:00:00,122.65,122.65,122.55,122.58,4880.0,115.5451,115.5451,115.4509,115.4792,4880.0
2018-08-31 14:05:00,122.55,122.57,122.52,122.52,2002.0,115.4509,115.4698,115.4227,115.4227,2002.0
2018-08-31 14:10:00,122.54,122.54,122.47,122.54,2495.0,115.4415,115.4415,115.3756,115.4415,2495.0
2018-08-31 14:15:00,122.52,122.53,122.49,122.52,2440.0,115.4227,115.4321,115.3944,115.4227,2440.0
2018-08-31 14:20:00,122.51,122.53,122.43,122.43,6600.0,115.4133,115.4321,115.3379,115.3379,6600.0
2018-08-31 14:25:00,122.45,122.5,122.45,122.5,872.0,115.3567,115.4038,115.3567,115.4038,872.0
2018-08-31 14:30:00,122.51,122.53,122.49,122.52,24029.0,115.4133,115.4321,115.3944,115.4227,24029.0
2018-08-31 14:35:00,122.51,122.59,122.5,122.59,3867.0,115.4133,115.4886,115.4038,115.4886,3867.0
2018-08-31 14:40:00,122.58,122.6,122.55,122.59,7070.0,115.4792,115.498,115.4509,115.4886,7070.0
2018-08-31 14:45:00,122.56,122.61,122.56,122.6,3213.0,115.4604,115.5075,115.4604,115.498,3213.0
2018-08-31 14:50:00,122.62,122.72,122.61,122.63,7763.0,115.5169,115.6111,115.5075,115.5263,7763.0
2018-08-31 14:55:00,122.65,122.65,122.49,122.52,4980.0,115.5451,115.5451,115.3944,115.4227,4980.0
2018-08-31 15:00:00,122.51,122.64,122.51,122.64,5076.0,115.4133,115.5357,115.4133,115.5357,5076.0
2018-08-31 15:05:00,122.64,122.65,122.58,122.61,4922.0,115.5357,115.5451,115.4792,115.5075,4922.0
2018-08-31 15:10:00,122.61,122.62,122.55,122.58,2940.0,115.5075,115.5169,115.4509,115.4792,2940.0
2018-08-31 15:15:00,122.58,122.69,122.57,122.68,5597.0,115.4792,115.5828,115.4698,115.5734,5597.0
2018-08-31 15:20:00,122.67,122.67,122.52,122.55,5018.0,115.564,115.564,115.4227,115.4509,5018.0
2018-08-31 15:25:00,122.55,122.55,122.39,122.42,8613.0,115.4509,115.4509,115.3002,115.3285,8613.0
2018-08-31 15:30:00,122.43,122.71,122.43,122.71,10682.0,115.3379,115.6017,115.3379,115.6017,10682.0
2018-08-31 15:35:00,122.71,122.79,122.64,122.64,18228.0,115.6017,115.677,115.5357,115.5357,18228.0
2018-08-31 15:40:00,122.64,122.64,122.54,122.56,10258.0,115.5357,115.5357,115.4415,115.4604,10258.0
2018-08-31 15:45:00,122.53,122.62,122.44,122.44,25962.0,115.4321,115.5169,115.3473,115.3473,25962.0
2018-08-31 15:50:00,122.45,122.63,122.45,122.54,23851.0,115.3567,115.5263,115.3567,115.4415,23851.0
2018-08-31 15:55:00,122.55,122.7,122.52,122.58,77060.0,115.4509,115.5922,115.4227,115.4792,77060.0
2018-09-04 09:30:00,122.24,122.97,122.06,122.18,45907.0,115.1589,115.8466,114.9893,115.1024,45907.0
2018-09-04 09:35:00,122.2,122.2,121.45,121.62,17807.0,115.1212,115.1212,114.4147,114.5748,17807.0
2018-09-04 09:40:00,121.6,121.62,121.21,121.23,23273.0,114.556,114.5748,114.1886,114.2074,23273.0
2018-09-04 09:45:00,121.25,121.45,121.23,121.44,7200.0,114.2262,114.4147,114.2074,114.4052,7200.0
2018-09-04 09:50:00,121.45,121.47,121.02,121.05,20103.0,114.4147,114.4335,114.0096,114.0378,20103.0
2018-09-04 09:55:00,121.09,121.27,121.09,121.14,10394.0,114.0755,114.2451,114.0755,114.1226,10394.0
2018-09-04 10:00:00,121.16,121.36,121.14,121.28,29720.0,114.1415,114.3299,114.1226,114.2545,29720.0
2018-09-04 10:05:00,121.28,121.31,120.82,120.88,15948.0,114.2545,114.2828,113.8212,113.8777,15948.0
2018-09-04 10:10:00,120.86,121.07,120.8,121.02,8225.0,113.8588,114.0567,113.8023,114.0096,8225.0
2018-09-04 10:15:00,121.02,121.05,120.91,121.01,22937.0,114.0096,114.0378,113.9059,114.0001,22937.0
2018-09-04 10:20:00,121.01,121.08,120.83,120.83,48780.0,114.0001,114.0661,113.8306,113.8306,48780.0
2018-09-04 10:25:00,120.81,120.81,120.51,120.65,13741.0,113.8117,113.8117,113.5291,113.661,13741.0
2018-09-04 10:30:00,120.61,120.65,120.37,120.37,35334.0,113.6233,113.661,113.3972,113.3972,35334.0
2018-09-04 10:35:00,120.4,120.48,120.15,120.16,37767.0,113.4255,113.5008,113.19,113.1994,37767.0
2018-09-04 10:40:00,120.19,120.35,120.13,120.2,28061.0,113.2276,113.3784,113.1711,113.2371,28061.0
2018-09-04 10:45:00,120.15,120.51,120.13,120.4,18056.0,113.19,113.5291,113.1711,113.4255,18056.0
2018-09-04 10:50:00,120.4,120.59,120.3,120.54,23953.0,113.4255,113.6045,113.3313,113.5574,23953.0
2018-09-04 10:55:00,120.61,120.72,120.47,120.54,25578.0,113.6233,113.7269,113.4914,113.5574,25578.0
2018-09-04 11:00:00,120.51,120.58,120.32,120.32,9655.0,113.5291,113.5951,113.3501,113.3501,9655.0
2018-09-04 11:05:00,120.32,120.32,120.11,120.16,16757.0,113.3501,113.3501,113.1523,113.1994,16757.0
2018-09-04 11:10:00,120.16,120.4,120.15,120.29,8630.0,113.1994,113.4255,113.19,113.3219,8630.0
2018-09-04 11:15:00,120.3,120.3,120.04,120.12,27955.0,113.3313,113.3313,113.0863,113.1617,27955.0
2018-09-04 11:20:00,120.18,120.51,120.09,120.37,18933.0,113.2182,113.5291,113.1334,113.3972,18933.0
2018-09-04 11:25:00,120.38,120.53,120.37,120.41,9605.0,113.4066,113.5479,113.3972,113.4349,9605.0
2018-09-04 11:30:00,120.41,120.44,120.25,120.3,8405.0,113.4349,113.4632,113.2842,113.3313,8405.0
2018-09-04 11:35:00,120.3,120.4,120.22,120.25,10992.0,113.3313,113.4255,113.2559,113.2842,10992.0
2018-09-04 11:40:00,120.23,120.31,120.15,120.31,14300.0,113.2653,113.3407,113.19,113.3407,14300.0
2018-09-04 11:45:00,120.28,120.7,120.27,120.69,9346.0,113.3124,113.7081,113.303,113.6987,9346.0
2018-09-04 11:50:00,120.67,120.67,120.39,120.42,5206.0,113.6798,113.6798,113.4161,113.4443,5206.0
2018-09-04 11:55:00,120.47,120.51,120.33,120.4,5690.0,113.4914,113.5291,113.3595,113.4255,5690.0
2018-09-04 12:00:00,120.4,120.62,120.4,120.48,5342.0,113.4255,113.6327,113.4255,113.5008,5342.0
2018-09-04 12:05:00,120.51,120.57,120.46,120.49,4612.0,113.5291,113.5856,113.482,113.5103,4612.0
2018-09-04 12:10:00,120.47,120.56,120.45,120.56,2700.0,113.4914,113.5762,113.4726,113.5762,2700.0
2018-09-04 12:15:00,120.56,120.67,120.56,120.57,12628.0,113.5762,113.6798,113.5762,113.5856,12628.0
2018-09-04 12:20:00,120.56,120.6,120.27,120.3,6628.0,113.5762,113.6139,113.303,113.3313,6628.0
2018-09-04 12:25:00,120.32,120.57,120.28,120.55,3223.0,113.3501,113.5856,113.3124,113.5668,3223.0
2018-09-04 12:30:00,120.52,120.62,120.47,120.56,7249.0,113.5385,113.6327,113.4914,113.5762,7249.0
2018-09-04 12:35:00,120.57,120.62,120.52,120.55,5190.0,113.5856,113.6327,113.5385,113.5668,5190.0
2018-09-04 12:40:00,120.56,120.61,120.53,120.53,10250.0,113.5762,113.6233,113.5479,113.5479,10250.0
2018-09-04 12:45:00,120.53,120.59,120.48,120.58,4713.0,113.5479,113.6045,113.5008,113.5951,4713.0
2018-09-04 12:50:00,120.55,120.61,120.55,120.6,2647.0,113.5668,113.6233,113.5668,113.6139,2647.0
2018-09-04 12:55:00,120.61,120.63,120.55,120.58,7349.0,113.6233,113.6422,113.5668,113.5951,7349.0
2018-09-04 13:00:00,120.58,120.79,120.58,120.78,13220.0,113.5951,113.7929,113.5951,113.7835,13220.0
2018-09-04 13:05:00,120.77,120.79,120.66,120.69,16587.0,113.774,113.7929,113.6704,113.6987,16587.0
2018-09-04 13:10:00,120.71,120.72,120.62,120.62,10404.0,113.7175,113.7269,113.6327,113.6327,10404.0
2018-09-04 13:15:00,120.64,120.65,120.52,120.56,9864.0,113.6516,113.661,113.5385,113.5762,9864.0
2018-09-04 13:20:00,120.56,120.62,120.56,120.59,6230.0,113.5762,113.6327,113.5762,113.6045,6230.0
2018-09-04 13:25:00,120.61,120.63,120.51,120.62,11592.0,113.6233,113.6422,113.5291,113.6327,11592.0
2018-09-04 13:30:00,120.62,120.7,120.61,120.68,2955.0,113.6327,113.7081,113.6233,113.6893,2955.0
2018-09-04 13:35:00,120.68,120.73,120.6,120.6,10176.0,113.6893,113.7364,113.6139,113.6139,10176.0
2018-09-04 13:40:00,120.6,120.66,120.55,120.55,13659.0,113.6139,113.6704,113.5668,113.5668,13659.0
2018-09-04 13:45:00,120.56,120.72,120.54,120.72,5770.0,113.5762,113.7269,113.5574,113.7269,5770.0
2018-09-04 13:50:00,120.72,120.82,120.67,120.67,17294.0,113.7269,113.8212,113.6798,113.6798,17294.0
2018-09-04 13:55:00,120.67,120.68,120.61,120.65,6865.0,113.6798,113.6893,113.6233,113.661,6865.0
2018-09-04 14:00:00,120.7,120.79,120.7,120.76,3450.0,113.7081,113.7929,113.7081,113.7646,3450.0
2018-09-04 14:05:00,120.76,120.78,120.75,120.77,4229.0,113.7646,113.7835,113.7552,113.774,4229.0
2018-09-04 14:10:00,120.8,120.98,120.78,120.93,8625.0,113.8023,113.9719,113.7835,113.9248,8625.0
2018-09-04 14:15:00,120.96,121.14,120.96,121.1,13518.0,113.953,114.1226,113.953,114.0849,13518.0
2018-09-04 14:20:00,121.1,121.1,121.02,121.03,5928.0,114.0849,114.0849,114.0096,114.019,5928.0
2018-09-04 14:25:00,121.02,121.04,120.96,120.99,9770.0,114.0096,114.0284,113.953,113.9813,9770.0
2018-09-04 14:30:00,120.97,120.99,120.92,120.99,8320.0,113.9625,113.9813,113.9154,113.9813,8320.0
2018-09-04 14:35:00,120.99,120.99,120.93,120.96,19988.0,113.9813,113.9813,113.9248,113.953,19988.0
2018-09-04 14:40:00,120.93,121.25,120.93,121.25,8300.0,113.9248,114.2262,113.9248,114.2262,8300.0
2018-09-04 14:45:00,121.26,121.27,121.01,121.05,10771.0,114.2357,114.2451,114.0001,114.0378,10771.0
2018-09-04 14:50:00,121.09,121.15,121.06,121.06,6310.0,114.0755,114.132,114.0472,114.0472,6310.0
2018-09-04 14:55:00,121.04,121.04,120.96,121.0,19274.0,114.0284,114.0284,113.953,113.9907,19274.0
2018-09-04 15:00:00,121.0,121.0,120.93,120.97,16032.0,113.9907,113.9907,113.9248,113.9625,16032.0
2018-09-04 15:05:00,120.96,121.02,120.92,120.99,9106.0,113.953,114.0096,113.9154,113.9813,9106.0
2018-09-04 15:10:00,121.01,121.02,120.95,121.02,10486.0,114.0001,114.0096,113.9436,114.0096,10486.0
2018-09-04 15:15:00,121.02,121.02,120.95,121.02,17004.0,114.0096,114.0096,113.9436,114.0096,17004.0
2018-09-04 15:20:00,121.02,121.04,120.99,121.0,10513.0,114.0096,114.0284,113.9813,113.9907,10513.0
2018-09-04 15:25:00,121.01,121.01,120.91,120.97,12690.0,114.0001,114.0001,113.9059,113.9625,12690.0
2018-09-04 15:30:00,120.97,121.01,120.95,120.97,14144.0,113.9625,114.0001,113.9436,113.9625,14144.0
2018-09-04 15:35:00,120.99,120.99,120.88,120.98,9339.0,113.9813,113.9813,113.8777,113.9719,9339.0
2018-09-04 15:40:00,120.97,121.0,120.87,120.96,12245.0,113.9625,113.9907,113.8683,113.953,12245.0
2018-09-04 15:45:00,120.93,121.05,120.86,121.04,13294.0,113.9248,114.0378,113.8588,114.0284,13294.0
2018-09-04 15:50:00,121.06,121.09,120.98,120.98,40948.0,114.0472,114.0755,113.9719,113.9719,40948.0
2018-09-04 15:55:00,120.98,121.29,120.97,121.15,97273.0,113.9719,114.2639,113.9625,114.132,97273.0
2018-09-05 09:30:00,121.14,121.22,120.89,120.97,15416.0,114.1226,114.198,113.8871,113.9625,15416.0
2018-09-05 09:35:00,120.82,120.87,120.35,120.87,11596.0,113.8212,113.8683,113.3784,113.8683,11596.0
2018-09-05 09:40:00,120.83,121.16,120.71,121.1,5750.0,113.8306,114.1415,113.7175,114.0849,5750.0
2018-09-05 09:45:00,121.04,121.61,120.99,121.31,5963.0,114.0284,114.5654,113.9813,114.2828,5963.0
2018-09-05 09:50:00,121.3,121.3,121.02,121.19,6378.0,114.2733,114.2733,114.0096,114.1697,6378.0
2018-09-05 09:55:00,121.23,121.25,121.03,121.17,5411.0,114.2074,114.2262,114.019,114.1509,5411.0
2018-09-05 10:00:00,121.13,121.13,120.82,121.11,7482.0,114.1132,114.1132,113.8212,114.0944,7482.0
2018-09-05 10:05:00,121.1,121.35,121.1,121.35,11334.0,114.0849,114.3204,114.0849,114.3204,11334.0
2018-09-05 10:10:00,121.35,121.42,120.82,120.89,13422.0,114.3204,114.3864,113.8212,113.8871,13422.0
2018-09-05 10:15:00,120.88,121.05,120.44,120.5,20433.0,113.8777,114.0378,113.4632,113.5197,20433.0
2018-09-05 10:20:00,120.43,120.43,120.16,120.28,3155.0,113.4537,113.4537,113.1994,113.3124,3155.0
2018-09-05 10:25:00,120.25,120.48,119.97,120.4,23358.0,113.2842,113.5008,113.0204,113.4255,23358.0
2018-09-05 10:30:00,120.44,120.56,120.26,120.28,9064.0,113.4632,113.5762,113.2936,113.3124,9064.0
2018-09-05 10:35:00,120.26,120.6,120.26,120.55,5867.0,113.2936,113.6139,113.2936,113.5668,5867.0
2018-09-05 10:40:00,120.54,120.64,120.29,120.63,14724.0,113.5574,113.6516,113.3219,113.6422,14724.0
2018-09-05 10:45:00,120.62,120.84,120.54,120.64,9414.0,113.6327,113.84,113.5574,113.6516,9414.0
2018-09-05 10:50:00,120.7,120.84,120.6,120.7,9349.0,113.7081,113.84,113.6139,113.7081,9349.0
2018-09-05 10:55:00,120.64,120.83,120.64,120.67,6721.0,113.6516,113.8306,113.6516,113.6798,6721.0
2018-09-05 11:00:00,120.67,120.73,120.57,120.58,6218.0,113.6798,113.7364,113.5856,113.5951,6218.0
2018-09-05 11:05:00,120.6,120.64,120.5,120.58,7367.0,113.6139,113.6516,113.5197,113.5951,7367.0
2018-09-05 11:10:00,120.53,120.56,120.41,120.47,6645.0,113.5479,113.5762,113.4349,113.4914,6645.0
2018-09-05 11:15:00,120.41,120.67,120.4,120.62,4931.0,113.4349,113.6798,113.4255,113.6327,4931.0
2018-09-05 11:20:00,120.6,120.6,120.36,120.4,9636.0,113.6139,113.6139,113.3878,113.4255,9636.0
2018-09-05 11:25:00,120.43,120.46,120.26,120.34,10124.0,113.4537,113.482,113.2936,113.369,10124.0
2018-09-05 11:30:00,120.36,120.79,120.34,120.79,8014.0,113.3878,113.7929,113.369,113.7929,8014.0
2018-09-05 11:35:00,120.72,120.76,120.65,120.75,3547.0,113.7269,113.7646,113.661,113.7552,3547.0
2018-09-05 11:40:00,120.78,120.78,120.5,120.5,4920.0,113.7835,113.7835,113.5197,113.5197,4920.0
2018-09-05 11:45:00,120.55,120.68,120.51,120.6,10700.0,113.5668,113.6893,113.5291,113.6139,10700.0
2018-09-05 11:50:00,120.64,120.77,120.54,120.58,8797.0,113.6516,113.774,113.5574,113.5951,8797.0
2018-09-05 11:55:00,120.6,120.6,120.44,120.45,3241.0,113.6139,113.6139,113.4632,113.4726,3241.0
2018-09-05 12:00:00,120.47,120.55,120.46,120.5,2700.0,113.4914,113.5668,113.482,113.5197,2700.0
2018-09-05 12:05:00,120.49,120.52,120.41,120.43,4531.0,113.5103,113.5385,113.4349,113.4537,4531.0
2018-09-05 12:10:00,120.47,120.51,120.37,120.39,4605.0,113.4914,113.5291,113.3972,113.4161,4605.0
2018-09-05 12:15:00,120.39,120.45,120.34,120.42,8096.0,113.4161,113.4726,113.369,113.4443,8096.0
2018-09-05 12:20:00,120.47,120.54,120.38,120.41,3506.0,113.4914,113.5574,113.4066,113.4349,3506.0
2018-09-05 12:25:00,120.42,120.43,120.32,120.37,2685.0,113.4443,113.4537,113.3501,113.3972,2685.0
2018-09-05 12:30:00,120.39,120.51,120.38,120.5,4188.0,113.4161,113.5291,113.4066,113.5197,4188.0
2018-09-05 12:35:00,120.45,120.45,120.36,120.36,7300.0,113.4726,113.4726,113.3878,113.3878,7300.0
2018-09-05 12:40:00,120.38,120.5,120.34,120.34,11648.0,113.4066,113.5197,113.369,113.369,11648.0
2018-09-05 12:45:00,120.33,120.48,120.3,120.48,2500.0,113.3595,113.5008,113.3313,113.5008,2500.0
2018-09-05 12:50:00,120.49,120.55,120.43,120.52,2892.0,113.5103,113.5668,113.4537,113.5385,2892.0
2018-09-05 12:55:00,120.53,120.56,120.41,120.41,5068.0,113.5479,113.5762,113.4349,113.4349,5068.0
2018-09-05 13:00:00,120.43,120.5,120.42,120.46,2300.0,113.4537,113.5197,113.4443,113.482,2300.0
2018-09-05 13:05:00,120.43,120.47,120.41,120.43,4300.0,113.4537,113.4914,113.4349,113.4537,4300.0
2018-09-05 13:10:00,120.42,120.44,120.27,120.33,16684.0,113.4443,113.4632,113.303,113.3595,16684.0
2018-09-05 13:15:00,120.32,120.4,120.31,120.35,3900.0,113.3501,113.4255,113.3407,113.3784,3900.0
2018-09-05 13:20:00,120.37,120.46,120.36,120.44,6015.0,113.3972,113.482,113.3878,113.4632,6015.0
2018-09-05 13:25:00,120.42,120.42,120.34,120.37,4465.0,113.4443,113.4443,113.369,113.3972,4465.0
2018-09-05 13:30:00,120.36,120.47,120.33,120.36,6867.0,113.3878,113.4914,113.3595,113.3878,6867.0
2018-09-05 13:35:00,120.37,120.4,120.32,120.34,3480.0,113.3972,113.4255,113.3501,113.369,3480.0
2018-09-05 13:40:00,120.34,120.35,120.27,120.34,2990.0,113.369,113.3784,113.303,113.369,2990.0
2018-09-05 13:45:00,120.36,120.38,120.34,120.34,1669.0,113.3878,113.4066,113.369,113.369,1669.0
2018-09-05 13:50:00,120.37,120.44,120.37,120.42,2055.0,113.3972,113.4632,113.3972,113.4443,2055.0
2018-09-05 13:55:00,120.42,120.42,120.36,120.39,1657.0,113.4443,113.4443,113.3878,113.4161,1657.0
2018-09-05 14:00:00,120.4,120.52,120.4,120.52,3924.0,113.4255,113.5385,113.4255,113.5385,3924.0
2018-09-05 14:05:00,120.54,120.55,120.45,120.5,6113.0,113.5574,113.5668,113.4726,113.5197,6113.0
2018-09-05 14:10:00,120.51,120.62,120.51,120.62,3536.0,113.5291,113.6327,113.5291,113.6327,3536.0
2018-09-05 14:15:00,120.6,120.78,120.6,120.74,3513.0,113.6139,113.7835,113.6139,113.7458,3513.0
2018-09-05 14:20:00,120.76,120.83,120.73,120.81,8144.0,113.7646,113.8306,113.7364,113.8117,8144.0
2018-09-05 14:25:00,120.81,120.83,120.77,120.77,10977.0,113.8117,113.8306,113.774,113.774,10977.0
2018-09-05 14:30:00,120.8,120.8,120.68,120.69,3807.0,113.8023,113.8023,113.6893,113.6987,3807.0
2018-09-05 14:35:00,120.72,120.82,120.7,120.81,5059.0,113.7269,113.8212,113.7081,113.8117,5059.0
2018-09-05 14:40:00,120.82,120.86,120.77,120.84,2380.0,113.8212,113.8588,113.774,113.84,2380.0
2018-09-05 14:45:00,120.85,120.89,120.78,120.78,4170.0,113.8494,113.8871,113.7835,113.7835,4170.0
2018-09-05 14:50:00,120.8,120.84,120.78,120.78,1400.0,113.8023,113.84,113.7835,113.7835,1400.0
2018-09-05 14:55:00,120.79,120.96,120.78,120.96,7095.0,113.7929,113.953,113.7835,113.953,7095.0
2018-09-05 15:00:00,120.92,120.96,120.79,120.87,9256.0,113.9154,113.953,113.7929,113.8683,9256.0
2018-09-05 15:05:00,120.89,120.89,120.79,120.85,4745.0,113.8871,113.8871,113.7929,113.8494,4745.0
2018-09-05 15:10:00,120.85,120.93,120.85,120.93,4920.0,113.8494,113.9248,113.8494,113.9248,4920.0
2018-09-05 15:15:00,120.93,121.06,120.9,121.02,10137.0,113.9248,114.0472,113.8965,114.0096,10137.0
2018-09-05 15:20:00,120.99,120.99,120.87,120.9,4743.0,113.9813,113.9813,113.8683,113.8965,4743.0
2018-09-05 15:25:00,120.89,120.89,120.79,120.81,8278.0,113.8871,113.8871,113.7929,113.8117,8278.0
2018-09-05 15:30:00,120.8,120.82,120.76,120.82,8612.0,113.8023,113.8212,113.7646,113.8212,8612.0
2018-09-05 15:35:00,120.78,120.8,120.71,120.73,11099.0,113.7835,113.8023,113.7175,113.7364,11099.0
2018-09-05 15:40:00,120.72,120.86,120.71,120.79,9413.0,113.7269,113.8588,113.7175,113.7929,9413.0
2018-09-05 15:45:00,120.79,120.84,120.67,120.67,11046.0,113.7929,113.84,113.6798,113.6798,11046.0
2018-09-05 15:50:00,120.65,120.83,120.6,120.74,33375.0,113.661,113.8306,113.6139,113.7458,33375.0
2018-09-05 15:55:00,120.77,121.0,120.77,120.86,105650.0,113.774,113.9907,113.774,113.8588,105650.0
2018-09-06 09:30:00,122.37,124.09,122.37,123.89,157515.0,115.2814,116.9017,115.2814,116.7133,157515.0
2018-09-06 09:35:00,123.9,123.91,123.35,123.44,39750.0,116.7227,116.7322,116.2046,116.2894,39750.0
2018-09-06 09:40:00,123.46,124.1,123.36,124.05,68384.0,116.3082,116.9111,116.214,116.864,68384.0
2018-09-06 09:45:00,124.05,124.28,123.84,124.17,53210.0,116.864,117.0807,116.6662,116.9771,53210.0
2018-09-06 09:50:00,124.17,124.45,124.1,124.27,68816.0,116.9771,117.2409,116.9111,117.0713,68816.0
2018-09-06 09:55:00,124.24,124.47,123.82,123.94,50205.0,117.043,117.2597,116.6474,116.7604,50205.0
2018-09-06 10:00:00,123.86,123.93,122.86,123.03,58760.0,116.685,116.751,115.743,115.9031,58760.0
2018-09-06 10:05:00,123.02,123.02,122.29,122.38,23394.0,115.8937,115.8937,115.206,115.2908,23394.0
2018-09-06 10:10:00,122.36,122.61,122.18,122.51,10437.0,115.2719,115.5075,115.1024,115.4133,10437.0
2018-09-06 10:15:00,122.48,122.83,122.38,122.83,22483.0,115.385,115.7147,115.2908,115.7147,22483.0
2018-09-06 10:20:00,122.86,122.98,122.69,122.89,14035.0,115.743,115.856,115.5828,115.7712,14035.0
2018-09-06 10:25:00,122.87,123.13,122.86,122.99,16004.0,115.7524,115.9973,115.743,115.8654,16004.0
2018-09-06 10:30:00,122.97,123.0,122.84,122.87,10058.0,115.8466,115.8749,115.7241,115.7524,10058.0
2018-09-06 10:35:00,122.9,123.02,122.82,122.91,31312.0,115.7807,115.8937,115.7053,115.7901,31312.0
2018-09-06 10:40:00,122.96,122.99,122.79,122.9,25977.0,115.8372,115.8654,115.677,115.7807,25977.0
2018-09-06 10:45:00,122.9,122.94,122.78,122.79,57631.0,115.7807,115.8183,115.6676,115.677,57631.0
2018-09-06 10:50:00,122.8,122.8,122.5,122.5,35923.0,115.6865,115.6865,115.4038,115.4038,35923.0
2018-09-06 10:55:00,122.5,122.53,122.25,122.27,14000.0,115.4038,115.4321,115.1683,115.1872,14000.0
2018-09-06 11:00:00,122.27,122.27,122.0,122.06,9812.0,115.1872,115.1872,114.9328,114.9893,9812.0
2018-09-06 11:05:00,122.08,122.2,122.06,122.14,3190.0,115.0082,115.1212,114.9893,115.0647,3190.0
2018-09-06 11:10:00,122.11,122.24,122.04,122.11,4511.0,115.0364,115.1589,114.9705,115.0364,4511.0
2018-09-06 11:15:00,122.05,122.15,122.0,122.13,7205.0,114.9799,115.0741,114.9328,115.0553,7205.0
2018-09-06 11:20:00,122.14,122.41,122.08,122.34,6259.0,115.0647,115.319,115.0082,115.2531,6259.0
2018-09-06 11:25:00,122.46,122.48,122.34,122.44,3649.0,115.3661,115.385,115.2531,115.3473,3649.0
2018-09-06 11:30:00,122.42,122.53,122.36,122.43,3609.0,115.3285,115.4321,115.2719,115.3379,3609.0
2018-09-06 11:35:00,122.4,122.4,122.25,122.35,5362.0,115.3096,115.3096,115.1683,115.2625,5362.0
2018-09-06 11:40:00,122.34,122.5,122.3,122.34,3932.0,115.2531,115.4038,115.2154,115.2531,3932.0
2018-09-06 11:45:00,122.31,122.71,122.31,122.71,7108.0,115.2248,115.6017,115.2248,115.6017,7108.0
2018-09-06 11:50:00,122.67,122.88,122.67,122.85,6474.0,115.564,115.7618,115.564,115.7336,6474.0
2018-09-06 11:55:00,122.84,122.98,122.69,122.86,7537.0,115.7241,115.856,115.5828,115.743,7537.0
2018-09-06 12:00:00,122.89,122.89,122.75,122.79,5138.0,115.7712,115.7712,115.6393,115.677,5138.0
2018-09-06 12:05:00,122.79,123.1,122.79,123.09,8700.0,115.677,115.9691,115.677,115.9597,8700.0
2018-09-06 12:10:00,123.1,123.2,123.0,123.0,27646.0,115.9691,116.0633,115.8749,115.8749,27646.0
2018-09-06 12:15:00,123.0,123.15,123.0,123.09,3375.0,115.8749,116.0162,115.8749,115.9597,3375.0
2018-09-06 12:20:00,123.08,123.11,123.0,123.07,19526.0,115.9502,115.9785,115.8749,115.9408,19526.0
2018-09-06 12:25:00,123.07,123.09,123.0,123.01,51600.0,115.9408,115.9597,115.8749,115.8843,51600.0
2018-09-06 12:30:00,123.0,123.05,122.8,122.82,15723.0,115.8749,115.922,115.6865,115.7053,15723.0
2018-09-06 12:35:00,122.85,122.98,122.76,122.83,6680.0,115.7336,115.856,115.6488,115.7147,6680.0
2018-09-06 12:40:00,122.8,122.98,122.8,122.98,4400.0,115.6865,115.856,115.6865,115.856,4400.0
2018-09-06 12:45:00,122.97,123.25,122.97,123.2,11791.0,115.8466,116.1104,115.8466,116.0633,11791.0
2018-09-06 12:50:00,123.2,123.26,122.98,123.0,29201.0,116.0633,116.1198,115.856,115.8749,29201.0
2018-09-06 12:55:00,122.99,123.06,122.98,122.99,17711.0,115.8654,115.9314,115.856,115.8654,17711.0
2018-09-06 13:00:00,123.0,123.03,122.97,122.98,35756.0,115.8749,115.9031,115.8466,115.856,35756.0
2018-09-06 13:05:00,122.98,122.99,122.93,122.93,6900.0,115.856,115.8654,115.8089,115.8089,6900.0
2018-09-06 13:10:00,122.93,122.96,122.92,122.96,20084.0,115.8089,115.8372,115.7995,115.8372,20084.0
2018-09-06 13:15:00,122.93,123.11,122.93,123.09,5280.0,115.8089,115.9785,115.8089,115.9597,5280.0
2018-09-06 13:20:00,123.1,123.1,123.0,123.04,2839.0,115.9691,115.9691,115.8749,115.9126,2839.0
2018-09-06 13:25:00,123.01,123.03,122.96,123.03,3313.0,115.8843,115.9031,115.8372,115.9031,3313.0
2018-09-06 13:30:00,123.0,123.35,122.99,123.26,9577.0,115.8749,116.2046,115.8654,116.1198,9577.0
2018-09-06 13:35:00,123.27,123.51,123.2,123.21,11478.0,116.1292,116.3553,116.0633,116.0727,11478.0
2018-09-06 13:40:00,123.27,123.27,123.12,123.18,9527.0,116.1292,116.1292,115.9879,116.0444,9527.0
2018-09-06 13:45:00,123.17,123.23,123.06,123.14,11644.0,116.035,116.0915,115.9314,116.0068,11644.0
2018-09-06 13:50:00,123.14,123.18,123.1,123.17,4362.0,116.0068,116.0444,115.9691,116.035,4362.0
2018-09-06 13:55:00,123.15,123.18,123.07,123.08,4382.0,116.0162,116.0444,115.9408,115.9502,4382.0
2018-09-06 14:00:00,123.15,123.26,123.15,123.26,4709.0,116.0162,116.1198,116.0162,116.1198,4709.0
2018-09-06 14:05:00,123.26,123.39,123.19,123.35,5810.0,116.1198,116.2423,116.0539,116.2046,5810.0
2018-09-06 14:10:00,123.34,123.63,123.31,123.59,17578.0,116.1952,116.4684,116.1669,116.4307,17578.0
2018-09-06 14:15:00,123.61,123.92,123.55,123.92,31407.0,116.4495,116.7416,116.393,116.7416,31407.0
2018-09-06 14:20:00,123.87,123.87,123.73,123.82,19009.0,116.6945,116.6945,116.5626,116.6474,19009.0
2018-09-06 14:25:00,123.8,123.97,123.79,123.89,17763.0,116.6285,116.7887,116.6191,116.7133,17763.0
2018-09-06 14:30:00,123.88,124.0,123.85,123.94,23681.0,116.7039,116.8169,116.6756,116.7604,23681.0
2018-09-06 14:35:00,123.94,123.94,123.84,123.87,40324.0,116.7604,116.7604,116.6662,116.6945,40324.0
2018-09-06 14:40:00,123.87,123.9,123.7,123.78,26779.0,116.6945,116.7227,116.5343,116.6097,26779.0
2018-09-06 14:45:00,123.75,124.06,123.75,123.98,20650.0,116.5814,116.8735,116.5814,116.7981,20650.0
2018-09-06 14:50:00,123.95,124.0,123.8,123.8,11054.0,116.7698,116.8169,116.6285,116.6285,11054.0
2018-09-06 14:55:00,123.83,123.87,123.8,123.85,10560.0,116.6568,116.6945,116.6285,116.6756,10560.0
2018-09-06 15:00:00,123.84,124.04,123.8,123.98,15106.0,116.6662,116.8546,116.6285,116.7981,15106.0
2018-09-06 15:05:00,123.98,124.17,123.98,124.1,14545.0,116.7981,116.9771,116.7981,116.9111,14545.0
2018-09-06 15:10:00,124.1,124.32,124.08,124.3,23389.0,116.9111,117.1184,116.8923,117.0996,23389.0
2018-09-06 15:15:00,124.28,124.31,124.27,124.28,31446.0,117.0807,117.109,117.0713,117.0807,31446.0
2018-09-06 15:20:00,124.28,124.29,124.1,124.2,19813.0,117.0807,117.0901,116.9111,117.0054,19813.0
2018-09-06 15:25:00,124.2,124.3,124.16,124.3,14265.0,117.0054,117.0996,116.9677,117.0996,14265.0
2018-09-06 15:30:00,124.32,124.43,124.31,124.42,34733.0,117.1184,117.222,117.109,117.2126,34733.0
2018-09-06 15:35:00,124.4,124.44,124.3,124.37,53532.0,117.1938,117.2315,117.0996,117.1655,53532.0
2018-09-06 15:40:00,124.37,124.44,124.19,124.2,63958.0,117.1655,117.2315,116.9959,117.0054,63958.0
2018-09-06 15:45:00,124.17,124.17,124.0,124.03,32881.0,116.9771,116.9771,116.8169,116.8452,32881.0
2018-09-06 15:50:00,124.0,124.1,123.97,124.03,49929.0,116.8169,116.9111,116.7887,116.8452,49929.0
2018-09-06 15:55:00,124.03,124.12,123.99,124.04,120666.0,116.8452,116.93,116.8075,116.8546,120666.0
2018-09-07 09:30:00,123.5,124.28,123.2,123.64,36423.0,116.3459,117.0807,116.0633,116.4778,36423.0
2018-09-07 09:35:00,123.7,123.97,123.24,123.8,19719.0,116.5343,116.7887,116.101,116.6285,19719.0
2018-09-07 09:40:00,123.63,123.95,123.47,123.86,12377.0,116.4684,116.7698,116.3176,116.685,12377.0
2018-09-07 09:45:00,123.85,123.87,123.51,123.67,5808.0,116.6756,116.6945,116.3553,116.5061,5808.0
2018-09-07 09:50:00,123.69,123.9,123.64,123.85,8582.0,116.5249,116.7227,116.4778,116.6756,8582.0
2018-09-07 09:55:00,123.92,123.98,123.68,123.68,7419.0,116.7416,116.7981,116.5155,116.5155,7419.0
2018-09-07 10:00:00,123.64,123.79,123.6,123.73,11097.0,116.4778,116.6191,116.4401,116.5626,11097.0
2018-09-07 10:05:00,123.75,123.83,123.72,123.8,5292.0,116.5814,116.6568,116.5532,116.6285,5292.0
2018-09-07 10:10:00,123.79,124.03,123.78,123.92,26653.0,116.6191,116.8452,116.6097,116.7416,26653.0
2018-09-07 10:15:00,123.94,123.97,123.68,123.83,6924.0,116.7604,116.7887,116.5155,116.6568,6924.0
2018-09-07 10:20:00,123.82,124.23,123.82,124.01,22464.0,116.6474,117.0336,116.6474,116.8264,22464.0
2018-09-07 10:25:00,124.09,124.13,123.89,123.99,12844.0,116.9017,116.9394,116.7133,116.8075,12844.0
2018-09-07 10:30:00,123.91,124.06,123.91,124.01,8460.0,116.7322,116.8735,116.7322,116.8264,8460.0
2018-09-07 10:35:00,124.04,124.17,123.92,124.11,5924.0,116.8546,116.9771,116.7416,116.9206,5924.0
2018-09-07 10:40:00,124.15,124.2,123.89,123.89,10523.0,116.9583,117.0054,116.7133,116.7133,10523.0
2018-09-07 10:45:00,123.84,124.07,123.84,123.99,14872.0,116.6662,116.8829,116.6662,116.8075,14872.0
2018-09-07 10:50:00,124.0,124.2,123.96,124.2,10165.0,116.8169,117.0054,116.7793,117.0054,10165.0
2018-09-07 10:55:00,124.12,124.13,124.0,124.02,5793.0,116.93,116.9394,116.8169,116.8358,5793.0
2018-09-07 11:00:00,124.03,124.03,123.88,123.97,13003.0,116.8452,116.8452,116.7039,116.7887,13003.0
2018-09-07 11:05:00,123.97,124.2,123.97,124.18,8828.0,116.7887,117.0054,116.7887,116.9865,8828.0
2018-09-07 11:10:00,124.19,124.32,124.19,124.28,7386.0,116.9959,117.1184,116.9959,117.0807,7386.0
2018-09-07 11:15:00,124.31,124.41,124.18,124.18,6258.0,117.109,117.2032,116.9865,116.9865,6258.0
2018-09-07 11:20:00,124.13,124.2,123.96,123.96,7147.0,116.9394,117.0054,116.7793,116.7793,7147.0
2018-09-07 11:25:00,123.96,124.02,123.91,123.96,9151.0,116.7793,116.8358,116.7322,116.7793,9151.0
2018-09-07 11:30:00,123.93,123.94,123.81,123.92,9322.0,116.751,116.7604,116.6379,116.7416,9322.0
2018-09-07 11:35:00,123.94,124.08,123.9,124.07,5800.0,116.7604,116.8923,116.7227,116.8829,5800.0
2018-09-07 11:40:00,124.04,124.26,124.03,124.26,6079.0,116.8546,117.0619,116.8452,117.0619,6079.0
2018-09-07 11:45:00,124.26,124.34,124.05,124.06,8275.0,117.0619,117.1372,116.864,116.8735,8275.0
2018-09-07 11:50:00,124.08,124.22,123.95,123.95,9113.0,116.8923,117.0242,116.7698,116.7698,9113.0
2018-09-07 11:55:00,124.0,124.0,123.83,123.91,6650.0,116.8169,116.8169,116.6568,116.7322,6650.0
2018-09-07 12:00:00,123.97,123.97,123.79,123.79,6236.0,116.7887,116.7887,116.6191,116.6191,6236.0
2018-09-07 12:05:00,123.79,123.9,123.45,123.61,10968.0,116.6191,116.7227,116.2988,116.4495,10968.0
2018-09-07 12:10:00,123.56,123.74,123.56,123.68,7500.0,116.4024,116.572,116.4024,116.5155,7500.0
2018-09-07 12:15:00,123.69,123.69,123.35,123.46,17781.0,116.5249,116.5249,116.2046,116.3082,17781.0
2018-09-07 12:20:00,123.42,123.56,123.37,123.56,17130.0,116.2705,116.4024,116.2234,116.4024,17130.0
2018-09-07 12:25:00,123.54,123.67,123.52,123.56,7376.0,116.3836,116.5061,116.3647,116.4024,7376.0
2018-09-07 12:30:00,123.56,123.79,123.56,123.63,10929.0,116.4024,116.6191,116.4024,116.4684,10929.0
2018-09-07 12:35:00,123.61,123.7,123.61,123.66,4010.0,116.4495,116.5343,116.4495,116.4966,4010.0
2018-09-07 12:40:00,123.65,123.68,123.28,123.38,6171.0,116.4872,116.5155,116.1386,116.2329,6171.0
2018-09-07 12:45:00,123.36,123.53,123.36,123.46,7086.0,116.214,116.3742,116.214,116.3082,7086.0
2018-09-07 12:50:00,123.51,123.6,123.43,123.57,5390.0,116.3553,116.4401,116.28,116.4118,5390.0
2018-09-07 12:55:00,123.55,123.59,123.53,123.54,3350.0,116.393,116.4307,116.3742,116.3836,3350.0
2018-09-07 13:00:00,123.52,123.56,123.42,123.42,5189.0,116.3647,116.4024,116.2705,116.2705,5189.0
2018-09-07 13:05:00,123.41,123.42,123.37,123.37,1600.0,116.2611,116.2705,116.2234,116.2234,1600.0
2018-09-07 13:10:00,123.37,123.4,123.23,123.3,10708.0,116.2234,116.2517,116.0915,116.1575,10708.0
2018-09-07 13:15:00,123.29,123.32,123.24,123.26,4599.0,116.1481,116.1763,116.101,116.1198,4599.0
2018-09-07 13:20:00,123.24,123.28,123.2,123.28,15839.0,116.101,116.1386,116.0633,116.1386,15839.0
2018-09-07 13:25:00,123.26,123.43,123.26,123.43,9049.0,116.1198,116.28,116.1198,116.28,9049.0
2018-09-07 13:30:00,123.44,123.49,123.39,123.46,3151.0,116.2894,116.3365,116.2423,116.3082,3151.0
2018-09-07 13:35:00,123.43,123.49,123.31,123.32,6872.0,116.28,116.3365,116.1669,116.1763,6872.0
2018-09-07 13:40:00,123.3,123.3,123.17,123.18,5284.0,116.1575,116.1575,116.035,116.0444,5284.0
2018-09-07 13:45:00,123.19,123.38,123.19,123.33,30338.0,116.0539,116.2329,116.0539,116.1858,30338.0
2018-09-07 13:50:00,123.34,123.51,123.32,123.39,4800.0,116.1952,116.3553,116.1763,116.2423,4800.0
2018-09-07 13:55:00,123.36,123.48,123.36,123.4,24352.0,116.214,116.3271,116.214,116.2517,24352.0
2018-09-07 14:00:00,123.41,123.57,123.4,123.4,5597.0,116.2611,116.4118,116.2517,116.2517,5597.0
2018-09-07 14:05:00,123.39,123.63,123.39,123.6,6598.0,116.2423,116.4684,116.2423,116.4401,6598.0
2018-09-07 14:10:00,123.65,123.85,123.65,123.82,5071.0,116.4872,116.6756,116.4872,116.6474,5071.0
2018-09-07 14:15:00,123.84,123.84,123.69,123.71,8208.0,116.6662,116.6662,116.5249,116.5437,8208.0
2018-09-07 14:20:00,123.73,123.86,123.73,123.85,4746.0,116.5626,116.685,116.5626,116.6756,4746.0
2018-09-07 14:25:00,123.86,124.05,123.81,124.05,8333.0,116.685,116.864,116.6379,116.864,8333.0
2018-09-07 14:30:00,124.01,124.12,123.95,123.98,7487.0,116.8264,116.93,116.7698,116.7981,7487.0
2018-09-07 14:35:00,123.97,124.08,123.97,124.08,6680.0,116.7887,116.8923,116.7887,116.8923,6680.0
2018-09-07 14:40:00,124.12,124.25,124.12,124.23,11410.0,116.93,117.0525,116.93,117.0336,11410.0
2018-09-07 14:45:00,124.26,124.27,124.08,124.17,7394.0,117.0619,117.0713,116.8923,116.9771,7394.0
2018-09-07 14:50:00,124.14,124.15,123.95,124.13,8420.0,116.9488,116.9583,116.7698,116.9394,8420.0
2018-09-07 14:55:00,124.14,124.31,124.13,124.31,9954.0,116.9488,117.109,116.9394,117.109,9954.0
2018-09-07 15:00:00,124.32,124.33,124.09,124.28,8215.0,117.1184,117.1278,116.9017,117.0807,8215.0
2018-09-07 15:05:00,124.23,124.29,124.17,124.26,7530.0,117.0336,117.0901,116.9771,117.0619,7530.0
2018-09-07 15:10:00,124.25,124.36,124.25,124.34,5057.0,117.0525,117.1561,117.0525,117.1372,5057.0
2018-09-07 15:15:00,124.35,124.37,124.21,124.26,10310.0,117.1467,117.1655,117.0148,117.0619,10310.0
2018-09-07 15:20:00,124.26,124.28,124.18,124.23,6459.0,117.0619,117.0807,116.9865,117.0336,6459.0
2018-09-07 15:25:00,124.23,124.32,124.22,124.29,8121.0,117.0336,117.1184,117.0242,117.0901,8121.0
2018-09-07 15:30:00,124.27,124.36,124.22,124.25,9636.0,117.0713,117.1561,117.0242,117.0525,9636.0
2018-09-07 15:35:00,124.29,124.29,124.14,124.17,11580.0,117.0901,117.0901,116.9488,116.9771,11580.0
2018-09-07 15:40:00,124.16,124.21,124.1,124.16,12111.0,116.9677,117.0148,116.9111,116.9677,12111.0
2018-09-07 15:45:00,124.15,124.27,124.13,124.25,15687.0,116.9583,117.0713,116.9394,117.0525,15687.0
2018-09-07 15:50:00,124.23,124.44,124.21,124.44,29751.0,117.0336,117.2315,117.0148,117.2315,29751.0
2018-09-07 15:55:00,124.43,124.54,124.35,124.36,66567.0,117.222,117.3257,117.1467,117.1561,66567.0
2018-09-10 09:30:00,125.0,125.3,124.75,124.88,52039.0,117.759,118.0416,117.5235,117.646,52039.0
2018-09-10 09:35:00,124.85,125.49,124.84,125.37,15212.0,117.6177,118.2206,117.6083,118.1076,15212.0
2018-09-10 09:40:00,125.45,125.82,125.28,125.45,25554.0,118.1829,118.5315,118.0228,118.1829,25554.0
2018-09-10 09:45:00,125.45,125.75,125.19,125.66,62752.0,118.1829,118.4656,117.938,118.3808,62752.0
2018-09-10 09:50:00,125.74,125.75,125.27,125.3,10358.0,118.4561,118.4656,118.0134,118.0416,10358.0
2018-09-10 09:55:00,125.28,125.28,124.91,125.08,11765.0,118.0228,118.0228,117.6742,117.8344,11765.0
2018-09-10 10:00:00,125.08,125.23,124.87,124.88,9177.0,117.8344,117.9757,117.6365,117.646,9177.0
2018-09-10 10:05:00,124.87,124.87,124.53,124.55,17507.0,117.6365,117.6365,117.3162,117.3351,17507.0
2018-09-10 10:10:00,124.49,124.51,124.25,124.43,21003.0,117.2786,117.2974,117.0525,117.222,21003.0
2018-09-10 10:15:00,124.37,124.43,124.1,124.43,50038.0,117.1655,117.222,116.9111,117.222,50038.0
2018-09-10 10:20:00,124.43,124.51,124.2,124.2,13436.0,117.222,117.2974,117.0054,117.0054,13436.0
2018-09-10 10:25:00,124.21,124.41,124.17,124.35,8075.0,117.0148,117.2032,116.9771,117.1467,8075.0
2018-09-10 10:30:00,124.31,124.44,124.27,124.44,12784.0,117.109,117.2315,117.0713,117.2315,12784.0
2018-09-10 10:35:00,124.52,124.55,124.34,124.43,5350.0,117.3068,117.3351,117.1372,117.222,5350.0
2018-09-10 10:40:00,124.39,124.46,124.29,124.46,11495.0,117.1843,117.2503,117.0901,117.2503,11495.0
2018-09-10 10:45:00,124.46,124.52,124.26,124.29,35048.0,117.2503,117.3068,117.0619,117.0901,35048.0
2018-09-10 10:50:00,124.26,124.49,124.23,124.48,16300.0,117.0619,117.2786,117.0336,117.2691,16300.0
2018-09-10 10:55:00,124.45,124.45,124.15,124.15,26315.0,117.2409,117.2409,116.9583,116.9583,26315.0
2018-09-10 11:00:00,124.18,124.32,124.16,124.3,5457.0,116.9865,117.1184,116.9677,117.0996,5457.0
2018-09-10 11:05:00,124.3,124.55,124.3,124.54,5347.0,117.0996,117.3351,117.0996,117.3257,5347.0
2018-09-10 11:10:00,124.54,124.61,124.47,124.47,5800.0,117.3257,117.3916,117.2597,117.2597,5800.0
2018-09-10 11:15:00,124.44,124.55,124.43,124.53,5060.0,117.2315,117.3351,117.222,117.3162,5060.0
2018-09-10 11:20:00,124.5,124.52,124.4,124.44,18049.0,117.288,117.3068,117.1938,117.2315,18049.0
2018-09-10 11:25:00,124.43,124.47,124.24,124.37,16204.0,117.222,117.2597,117.043,117.1655,16204.0
2018-09-10 11:30:00,124.37,124.45,124.33,124.36,5330.0,117.1655,117.2409,117.1278,117.1561,5330.0
2018-09-10 11:35:00,124.36,124.38,124.32,124.35,24285.0,117.1561,117.1749,117.1184,117.1467,24285.0
2018-09-10 11:40:00,124.38,124.39,124.24,124.32,4179.0,117.1749,117.1843,117.043,117.1184,4179.0
2018-09-10 11:45:00,124.32,124.34,124.24,124.3,28318.0,117.1184,117.1372,117.043,117.0996,28318.0
2018-09-10 11:50:00,124.29,124.39,124.25,124.3,10682.0,117.0901,117.1843,117.0525,117.0996,10682.0
2018-09-10 11:55:00,124.27,124.27,124.12,124.23,4136.0,117.0713,117.0713,116.93,117.0336,4136.0
2018-09-10 12:00:00,124.23,124.24,124.17,124.18,3200.0,117.0336,117.043,116.9771,116.9865,3200.0
2018-09-10 12:05:00,124.19,124.19,124.05,124.09,6703.0,116.9959,116.9959,116.864,116.9017,6703.0
2018-09-10 12:10:00,124.12,124.12,124.02,124.05,3740.0,116.93,116.93,116.8358,116.864,3740.0
2018-09-10 12:15:00,124.05,124.13,124.05,124.09,3050.0,116.864,116.9394,116.864,116.9017,3050.0
2018-09-10 12:20:00,124.02,124.04,123.96,124.04,12199.0,116.8358,116.8546,116.7793,116.8546,12199.0
2018-09-10 12:25:00,124.06,124.1,123.91,123.91,2750.0,116.8735,116.9111,116.7322,116.7322,2750.0
2018-09-10 12:30:00,123.91,123.97,123.87,123.97,3308.0,116.7322,116.7887,116.6945,116.7887,3308.0
2018-09-10 12:35:00,123.99,123.99,123.81,123.84,8901.0,116.8075,116.8075,116.6379,116.6662,8901.0
2018-09-10 12:40:00,123.84,123.87,123.79,123.86,6102.0,116.6662,116.6945,116.6191,116.685,6102.0
2018-09-10 12:45:00,123.84,124.11,123.84,124.07,5300.0,116.6662,116.9206,116.6662,116.8829,5300.0
2018-09-10 12:50:00,124.02,124.03,123.89,123.89,4450.0,116.8358,116.8452,116.7133,116.7133,4450.0
2018-09-10 12:55:00,123.88,123.89,123.82,123.89,4409.0,116.7039,116.7133,116.6474,116.7133,4409.0
2018-09-10 13:00:00,123.89,123.9,123.83,123.86,4444.0,116.7133,116.7227,116.6568,116.685,4444.0
2018-09-10 13:05:00,123.86,123.98,123.86,123.93,7142.0,116.685,116.7981,116.685,116.751,7142.0
2018-09-10 13:10:00,123.92,123.96,123.91,123.94,3050.0,116.7416,116.7793,116.7322,116.7604,3050.0
2018-09-10 13:15:00,123.93,123.93,123.86,123.89,3256.0,116.751,116.751,116.685,116.7133,3256.0
2018-09-10 13:20:00,123.87,123.94,123.87,123.9,6491.0,116.6945,116.7604,116.6945,116.7227,6491.0
2018-09-10 13:25:00,123.92,124.16,123.92,124.12,7850.0,116.7416,116.9677,116.7416,116.93,7850.0
2018-09-10 13:30:00,124.14,124.17,124.09,124.15,4349.0,116.9488,116.9771,116.9017,116.9583,4349.0
2018-09-10 13:35:00,124.15,124.15,124.07,124.07,3204.0,116.9583,116.9583,116.8829,116.8829,3204.0
2018-09-10 13:40:00,124.05,124.17,124.04,124.13,2861.0,116.864,116.9771,116.8546,116.9394,2861.0
2018-09-10 13:45:00,124.16,124.16,123.99,124.03,6253.0,116.9677,116.9677,116.8075,116.8452,6253.0
2018-09-10 13:50:00,124.01,124.05,123.98,123.99,3300.0,116.8264,116.864,116.7981,116.8075,3300.0
2018-09-10 13:55:00,124.02,124.16,124.02,124.16,5005.0,116.8358,116.9677,116.8358,116.9677,5005.0
2018-09-10 14:00:00,124.12,124.15,124.05,124.15,8600.0,116.93,116.9583,116.864,116.9583,8600.0
2018-09-10 14:05:00,124.16,124.17,124.04,124.08,5352.0,116.9677,116.9771,116.8546,116.8923,5352.0
2018-09-10 14:10:00,124.07,124.14,124.07,124.12,5700.0,116.8829,116.9488,116.8829,116.93,5700.0
2018-09-10 14:15:00,124.1,124.18,124.07,124.08,2554.0,116.9111,116.9865,116.8829,116.8923,2554.0
2018-09-10 14:20:00,124.11,124.18,124.07,124.17,3500.0,116.9206,116.9865,116.8829,116.9771,3500.0
2018-09-10 14:25:00,124.13,124.23,124.13,124.17,4507.0,116.9394,117.0336,116.9394,116.9771,4507.0
2018-09-10 14:30:00,124.16,124.2,124.15,124.17,3383.0,116.9677,117.0054,116.9583,116.9771,3383.0
2018-09-10 14:35:00,124.17,124.26,124.17,124.24,15045.0,116.9771,117.0619,116.9771,117.043,15045.0
2018-09-10 14:40:00,124.25,124.26,124.18,124.24,2884.0,117.0525,117.0619,116.9865,117.043,2884.0
2018-09-10 14:45:00,124.25,124.26,124.16,124.18,4648.0,117.0525,117.0619,116.9677,116.9865,4648.0
2018-09-10 14:50:00,124.22,124.38,124.21,124.29,5683.0,117.0242,117.1749,117.0148,117.0901,5683.0
2018-09-10 14:55:00,124.32,124.36,124.25,124.27,5700.0,117.1184,117.1561,117.0525,117.0713,5700.0
2018-09-10 15:00:00,124.29,124.43,124.29,124.43,4534.0,117.0901,117.222,117.0901,117.222,4534.0
2018-09-10 15:05:00,124.46,124.51,124.41,124.48,6661.0,117.2503,117.2974,117.2032,117.2691,6661.0
2018-09-10 15:10:00,124.46,124.5,124.44,124.44,6827.0,117.2503,117.288,117.2315,117.2315,6827.0
2018-09-10 15:15:00,124.45,124.45,124.39,124.42,11433.0,117.2409,117.2409,117.1843,117.2126,11433.0
2018-09-10 15:20:00,124.42,124.45,124.36,124.41,12581.0,117.2126,117.2409,117.1561,117.2032,12581.0
2018-09-10 15:25:00,124.4,124.42,124.37,124.37,7954.0,117.1938,117.2126,117.1655,117.1655,7954.0
2018-09-10 15:30:00,124.36,124.39,124.34,124.35,15229.0,117.1561,117.1843,117.1372,117.1467,15229.0
2018-09-10 15:35:00,124.35,124.37,124.27,124.29,14913.0,117.1467,117.1655,117.0713,117.0901,14913.0
2018-09-10 15:40:00,124.28,124.29,124.22,124.26,26854.0,117.0807,117.0901,117.0242,117.0619,26854.0
2018-09-10 15:45:00,124.26,124.26,124.14,124.14,35866.0,117.0619,117.0619,116.9488,116.9488,35866.0
2018-09-10 15:50:00,124.14,124.14,124.04,124.05,38950.0,116.9488,116.9488,116.8546,116.864,38950.0
2018-09-10 15:55:00,124.05,124.07,123.83,123.91,158288.0,116.864,116.8829,116.6568,116.7322,158288.0
2018-09-11 09:30:00,122.97,122.97,122.04,122.68,36635.0,115.8466,115.8466,114.9705,115.5734,36635.0
2018-09-11 09:35:00,122.58,122.87,122.2,122.2,32919.0,115.4792,115.7524,115.1212,115.1212,32919.0
2018-09-11 09:40:00,122.2,123.15,122.14,123.09,26469.0,115.1212,116.0162,115.0647,115.9597,26469.0
2018-09-11 09:45:00,123.16,123.19,122.94,123.09,12037.0,116.0256,116.0539,115.8183,115.9597,12037.0
2018-09-11 09:50:00,123.1,123.12,122.92,122.95,9636.0,115.9691,115.9879,115.7995,115.8278,9636.0
2018-09-11 09:55:00,122.98,123.05,122.8,122.86,24887.0,115.856,115.922,115.6865,115.743,24887.0
2018-09-11 10:00:00,122.89,122.93,122.7,122.76,24576.0,115.7712,115.8089,115.5922,115.6488,24576.0
2018-09-11 10:05:00,122.78,123.12,122.78,122.95,24717.0,115.6676,115.9879,115.6676,115.8278,24717.0
2018-09-11 10:10:00,123.01,123.01,122.82,122.84,7600.0,115.8843,115.8843,115.7053,115.7241,7600.0
2018-09-11 10:15:00,122.87,123.0,122.87,122.99,6706.0,115.7524,115.8749,115.7524,115.8654,6706.0
2018-09-11 10:20:00,122.95,122.95,122.66,122.7,12612.0,115.8278,115.8278,115.5546,115.5922,12612.0
2018-09-11 10:25:00,122.7,122.83,122.61,122.61,11403.0,115.5922,115.7147,115.5075,115.5075,11403.0
2018-09-11 10:30:00,122.61,122.66,122.51,122.57,15341.0,115.5075,115.5546,115.4133,115.4698,15341.0
2018-09-11 10:35:00,122.57,122.83,122.3,122.31,44200.0,115.4698,115.7147,115.2154,115.2248,44200.0
2018-09-11 10:40:00,122.33,122.56,122.31,122.53,8693.0,115.2437,115.4604,115.2248,115.4321,8693.0
2018-09-11 10:45:00,122.56,122.56,122.36,122.48,8774.0,115.4604,115.4604,115.2719,115.385,8774.0
2018-09-11 10:50:00,122.45,122.57,122.45,122.46,6622.0,115.3567,115.4698,115.3567,115.3661,6622.0
2018-09-11 10:55:00,122.44,122.69,122.42,122.66,7900.0,115.3473,115.5828,115.3285,115.5546,7900.0
2018-09-11 11:00:00,122.68,122.8,122.67,122.71,9916.0,115.5734,115.6865,115.564,115.6017,9916.0
2018-09-11 11:05:00,122.73,122.73,122.54,122.62,10196.0,115.6205,115.6205,115.4415,115.5169,10196.0
2018-09-11 11:10:00,122.58,122.68,122.45,122.49,15028.0,115.4792,115.5734,115.3567,115.3944,15028.0
2018-09-11 11:15:00,122.44,122.66,122.33,122.65,6633.0,115.3473,115.5546,115.2437,115.5451,6633.0
2018-09-11 11:20:00,122.68,122.68,122.59,122.63,6273.0,115.5734,115.5734,115.4886,115.5263,6273.0
2018-09-11 11:25:00,122.64,122.72,122.62,122.64,7425.0,115.5357,115.6111,115.5169,115.5357,7425.0
2018-09-11 11:30:00,122.68,122.71,122.63,122.66,6902.0,115.5734,115.6017,115.5263,115.5546,6902.0
2018-09-11 11:35:00,122.65,122.71,122.65,122.71,4800.0,115.5451,115.6017,115.5451,115.6017,4800.0
2018-09-11 11:40:00,122.71,122.73,122.61,122.63,13188.0,115.6017,115.6205,115.5075,115.5263,13188.0
2018-09-11 11:45:00,122.63,122.67,122.63,122.64,17030.0,115.5263,115.564,115.5263,115.5357,17030.0
2018-09-11 11:50:00,122.65,123.0,122.65,122.96,17827.0,115.5451,115.8749,115.5451,115.8372,17827.0
2018-09-11 11:55:00,122.98,123.08,122.88,123.04,6629.0,115.856,115.9502,115.7618,115.9126,6629.0
2018-09-11 12:00:00,123.03,123.03,122.84,122.88,6008.0,115.9031,115.9031,115.7241,115.7618,6008.0
2018-09-11 12:05:00,122.88,122.93,122.85,122.88,6842.0,115.7618,115.8089,115.7336,115.7618,6842.0
2018-09-11 12:10:00,122.89,122.91,122.78,122.78,7668.0,115.7712,115.7901,115.6676,115.6676,7668.0
2018-09-11 12:15:00,122.79,122.82,122.75,122.79,8486.0,115.677,115.7053,115.6393,115.677,8486.0
2018-09-11 12:20:00,122.8,122.8,122.72,122.73,6752.0,115.6865,115.6865,115.6111,115.6205,6752.0
2018-09-11 12:25:00,122.73,122.76,122.69,122.72,8090.0,115.6205,115.6488,115.5828,115.6111,8090.0
2018-09-11 12:30:00,122.72,122.85,122.7,122.79,9229.0,115.6111,115.7336,115.5922,115.677,9229.0
2018-09-11 12:35:00,122.79,122.84,122.75,122.8,6005.0,115.677,115.7241,115.6393,115.6865,6005.0
2018-09-11 12:40:00,122.8,122.8,122.66,122.67,8205.0,115.6865,115.6865,115.5546,115.564,8205.0
2018-09-11 12:45:00,122.67,122.68,122.61,122.66,5036.0,115.564,115.5734,115.5075,115.5546,5036.0
2018-09-11 12:50:00,122.67,122.82,122.65,122.75,6618.0,115.564,115.7053,115.5451,115.6393,6618.0
2018-09-11 12:55:00,122.77,122.96,122.77,122.96,3806.0,115.6582,115.8372,115.6582,115.8372,3806.0
2018-09-11 13:00:00,123.0,123.01,122.88,122.88,5319.0,115.8749,115.8843,115.7618,115.7618,5319.0
2018-09-11 13:05:00,122.86,122.95,122.82,122.88,7715.0,115.743,115.8278,115.7053,115.7618,7715.0
2018-09-11 13:10:00,122.87,122.97,122.84,122.86,4285.0,115.7524,115.8466,115.7241,115.743,4285.0
2018-09-11 13:15:00,122.82,122.9,122.8,122.9,7732.0,115.7053,115.7807,115.6865,115.7807,7732.0
2018-09-11 13:20:00,122.84,122.84,122.52,122.55,18509.0,115.7241,115.7241,115.4227,115.4509,18509.0
2018-09-11 13:25:00,122.53,122.61,122.5,122.6,5654.0,115.4321,115.5075,115.4038,115.498,5654.0
2018-09-11 13:30:00,122.57,122.66,122.53,122.66,5232.0,115.4698,115.5546,115.4321,115.5546,5232.0
2018-09-11 13:35:00,122.66,122.75,122.66,122.71,3912.0,115.5546,115.6393,115.5546,115.6017,3912.0
2018-09-11 13:40:00,122.69,122.74,122.56,122.56,7106.0,115.5828,115.6299,115.4604,115.4604,7106.0
2018-09-11 13:45:00,122.55,122.55,122.44,122.46,5513.0,115.4509,115.4509,115.3473,115.3661,5513.0
2018-09-11 13:50:00,122.48,122.55,122.43,122.51,5435.0,115.385,115.4509,115.3379,115.4133,5435.0
2018-09-11 13:55:00,122.46,122.51,122.4,122.42,9978.0,115.3661,115.4133,115.3096,115.3285,9978.0
2018-09-11 14:00:00,122.41,122.52,122.39,122.52,6088.0,115.319,115.4227,115.3002,115.4227,6088.0
2018-09-11 14:05:00,122.52,122.58,122.52,122.57,4700.0,115.4227,115.4792,115.4227,115.4698,4700.0
2018-09-11 14:10:00,122.58,122.6,122.54,122.58,7060.0,115.4792,115.498,115.4415,115.4792,7060.0
2018-09-11 14:15:00,122.59,122.61,122.54,122.54,2891.0,115.4886,115.5075,115.4415,115.4415,2891.0
2018-09-11 14:20:00,122.57,122.64,122.49,122.61,7345.0,115.4698,115.5357,115.3944,115.5075,7345.0
2018-09-11 14:25:00,122.62,122.62,122.52,122.56,5339.0,115.5169,115.5169,115.4227,115.4604,5339.0
2018-09-11 14:30:00,122.58,122.6,122.54,122.56,5156.0,115.4792,115.498,115.4415,115.4604,5156.0
2018-09-11 14:35:00,122.56,122.68,122.5,122.61,19876.0,115.4604,115.5734,115.4038,115.5075,19876.0
2018-09-11 14:40:00,122.6,122.62,122.58,122.62,3000.0,115.498,115.5169,115.4792,115.5169,3000.0
2018-09-11 14:45:00,122.62,122.64,122.58,122.58,15958.0,115.5169,115.5357,115.4792,115.4792,15958.0
2018-09-11 14:50:00,122.58,122.66,122.58,122.63,5149.0,115.4792,115.5546,115.4792,115.5263,5149.0
2018-09-11 14:55:00,122.65,122.65,122.56,122.58,6891.0,115.5451,115.5451,115.4604,115.4792,6891.0
2018-09-11 15:00:00,122.57,122.58,122.52,122.53,9185.0,115.4698,115.4792,115.4227,115.4321,9185.0
2018-09-11 15:05:00,122.52,122.61,122.5,122.56,8363.0,115.4227,115.5075,115.4038,115.4604,8363.0
2018-09-11 15:10:00,122.56,122.66,122.56,122.64,4851.0,115.4604,115.5546,115.4604,115.5357,4851.0
2018-09-11 15:15:00,122.64,122.66,122.55,122.6,10205.0,115.5357,115.5546,115.4509,115.498,10205.0
2018-09-11 15:20:00,122.6,122.65,122.57,122.65,6222.0,115.498,115.5451,115.4698,115.5451,6222.0
2018-09-11 15:25:00,122.65,122.66,122.61,122.62,9881.0,115.5451,115.5546,115.5075,115.5169,9881.0
2018-09-11 15:30:00,122.62,122.63,122.53,122.59,10429.0,115.5169,115.5263,115.4321,115.4886,10429.0
2018-09-11 15:35:00,122.57,122.67,122.57,122.67,11735.0,115.4698,115.564,115.4698,115.564,11735.0
2018-09-11 15:40:00,122.67,122.81,122.65,122.71,21577.0,115.564,115.6959,115.5451,115.6017,21577.0
2018-09-11 15:45:00,122.69,122.69,122.56,122.62,27884.0,115.5828,115.5828,115.4604,115.5169,27884.0
2018-09-11 15:50:00,122.61,122.61,122.5,122.54,35547.0,115.5075,115.5075,115.4038,115.4415,35547.0
2018-09-11 15:55:00,122.53,122.59,122.45,122.52,101334.0,115.4321,115.4886,115.3567,115.4227,101334.0
2018-09-12 09:30:00,122.82,122.82,122.1,122.1,24742.0,115.7053,115.7053,115.027,115.027,24742.0
2018-09-12 09:35:00,122.15,122.36,122.06,122.06,19554.0,115.0741,115.2719,114.9893,114.9893,19554.0
2018-09-12 09:40:00,122.09,122.21,121.76,121.77,8531.0,115.0176,115.1306,114.7067,114.7161,8531.0
2018-09-12 09:45:00,121.84,122.09,121.83,122.09,24065.0,114.7821,115.0176,114.7726,115.0176,24065.0
2018-09-12 09:50:00,122.1,122.3,122.06,122.25,20749.0,115.027,115.2154,114.9893,115.1683,20749.0
2018-09-12 09:55:00,122.3,122.35,122.18,122.2,17298.0,115.2154,115.2625,115.1024,115.1212,17298.0
2018-09-12 10:00:00,122.26,122.31,122.17,122.23,22654.0,115.1777,115.2248,115.0929,115.1495,22654.0
2018-09-12 10:05:00,122.2,122.25,122.12,122.13,11470.0,115.1212,115.1683,115.0458,115.0553,11470.0
2018-09-12 10:10:00,122.11,122.11,121.86,121.93,8149.0,115.0364,115.0364,114.8009,114.8669,8149.0
2018-09-12 10:15:00,121.94,121.94,121.85,121.88,7928.0,114.8763,114.8763,114.7915,114.8197,7928.0
2018-09-12 10:20:00,121.9,121.96,121.87,121.9,7384.0,114.8386,114.8951,114.8103,114.8386,7384.0
2018-09-12 10:25:00,121.92,122.04,121.89,122.01,7875.0,114.8574,114.9705,114.8292,114.9422,7875.0
2018-09-12 10:30:00,122.03,122.08,121.85,121.85,10742.0,114.9611,115.0082,114.7915,114.7915,10742.0
2018-09-12 10:35:00,121.88,122.29,121.84,122.23,27602.0,114.8197,115.206,114.7821,115.1495,27602.0
2018-09-12 10:40:00,122.29,122.34,122.22,122.23,13859.0,115.206,115.2531,115.1401,115.1495,13859.0
2018-09-12 10:45:00,122.23,122.52,122.2,122.41,22871.0,115.1495,115.4227,115.1212,115.319,22871.0
2018-09-12 10:50:00,122.42,122.75,122.42,122.75,4900.0,115.3285,115.6393,115.3285,115.6393,4900.0
2018-09-12 10:55:00,122.67,123.06,122.66,122.94,26972.0,115.564,115.9314,115.5546,115.8183,26972.0
2018-09-12 11:00:00,122.94,123.16,122.9,123.06,10267.0,115.8183,116.0256,115.7807,115.9314,10267.0
2018-09-12 11:05:00,123.05,123.05,122.89,123.01,5015.0,115.922,115.922,115.7712,115.8843,5015.0
2018-09-12 11:10:00,123.03,123.37,123.02,123.34,19743.0,115.9031,116.2234,115.8937,116.1952,19743.0
2018-09-12 11:15:00,123.33,123.38,123.25,123.26,7418.0,116.1858,116.2329,116.1104,116.1198,7418.0
2018-09-12 11:20:00,123.28,123.44,123.27,123.41,2025.0,116.1386,116.2894,116.1292,116.2611,2025.0
2018-09-12 11:25:00,123.44,123.48,123.23,123.41,8319.0,116.2894,116.3271,116.0915,116.2611,8319.0
2018-09-12 11:30:00,123.5,123.53,123.38,123.42,8510.0,116.3459,116.3742,116.2329,116.2705,8510.0
2018-09-12 11:35:00,123.43,123.46,123.21,123.23,12200.0,116.28,116.3082,116.0727,116.0915,12200.0
2018-09-12 11:40:00,123.18,123.28,122.96,123.02,49538.0,116.0444,116.1386,115.8372,115.8937,49538.0
2018-09-12 11:45:00,123.0,123.07,122.98,123.04,20598.0,115.8749,115.9408,115.856,115.9126,20598.0
2018-09-12 11:50:00,123.05,123.05,122.86,122.89,33220.0,115.922,115.922,115.743,115.7712,33220.0
2018-09-12 11:55:00,122.88,123.13,122.88,123.08,13121.0,115.7618,115.9973,115.7618,115.9502,13121.0
2018-09-12 12:00:00,123.07,123.25,123.0,123.2,4600.0,115.9408,116.1104,115.8749,116.0633,4600.0
2018-09-12 12:05:00,123.26,123.42,123.21,123.21,4098.0,116.1198,116.2705,116.0727,116.0727,4098.0
2018-09-12 12:10:00,123.26,123.33,123.21,123.33,2315.0,116.1198,116.1858,116.0727,116.1858,2315.0
2018-09-12 12:15:00,123.31,123.31,123.04,123.07,6300.0,116.1669,116.1669,115.9126,115.9408,6300.0
2018-09-12 12:20:00,123.11,123.13,123.0,123.04,11576.0,115.9785,115.9973,115.8749,115.9126,11576.0
2018-09-12 12:25:00,123.02,123.02,122.91,122.98,7024.0,115.8937,115.8937,115.7901,115.856,7024.0
2018-09-12 12:30:00,123.0,123.01,122.88,122.93,3700.0,115.8749,115.8843,115.7618,115.8089,3700.0
2018-09-12 12:35:00,122.9,122.94,122.74,122.78,10839.0,115.7807,115.8183,115.6299,115.6676,10839.0
2018-09-12 12:40:00,122.78,122.87,122.77,122.87,8658.0,115.6676,115.7524,115.6582,115.7524,8658.0
2018-09-12 12:45:00,122.91,123.01,122.91,122.98,3316.0,115.7901,115.8843,115.7901,115.856,3316.0
2018-09-12 12:50:00,122.98,123.03,122.9,122.9,4480.0,115.856,115.9031,115.7807,115.7807,4480.0
2018-09-12 12:55:00,122.93,122.95,122.89,122.95,1300.0,115.8089,115.8278,115.7712,115.8278,1300.0
2018-09-12 13:00:00,122.95,122.98,122.93,122.98,2700.0,115.8278,115.856,115.8089,115.856,2700.0
2018-09-12 13:05:00,122.98,123.07,122.98,123.07,2633.0,115.856,115.9408,115.856,115.9408,2633.0
2018-09-12 13:10:00,123.07,123.16,123.05,123.15,8836.0,115.9408,116.0256,115.922,116.0162,8836.0
2018-09-12 13:15:00,123.16,123.16,123.07,123.13,7417.0,116.0256,116.0256,115.9408,115.9973,7417.0
2018-09-12 13:20:00,123.14,123.17,123.09,123.17,2400.0,116.0068,116.035,115.9597,116.035,2400.0
2018-09-12 13:25:00,123.2,123.21,123.12,123.16,9343.0,116.0633,116.0727,115.9879,116.0256,9343.0
2018-09-12 13:30:00,123.18,123.19,123.11,123.11,1737.0,116.0444,116.0539,115.9785,115.9785,1737.0
2018-09-12 13:35:00,123.13,123.14,123.09,123.11,2912.0,115.9973,116.0068,115.9597,115.9785,2912.0
2018-09-12 13:40:00,123.12,123.14,122.97,122.98,7896.0,115.9879,116.0068,115.8466,115.856,7896.0
2018-09-12 13:45:00,122.99,122.99,122.93,122.94,2414.0,115.8654,115.8654,115.8089,115.8183,2414.0
2018-09-12 13:50:00,122.97,122.99,122.9,122.9,2870.0,115.8466,115.8654,115.7807,115.7807,2870.0
2018-09-12 13:55:00,122.92,123.0,122.92,122.97,2710.0,115.7995,115.8749,115.7995,115.8466,2710.0
2018-09-12 14:00:00,123.0,123.17,122.98,123.15,2274.0,115.8749,116.035,115.856,116.0162,2274.0
2018-09-12 14:05:00,123.2,123.27,123.16,123.16,4787.0,116.0633,116.1292,116.0256,116.0256,4787.0
2018-09-12 14:10:00,123.2,123.24,123.11,123.18,6212.0,116.0633,116.101,115.9785,116.0444,6212.0
2018-09-12 14:15:00,123.21,123.27,123.19,123.27,2138.0,116.0727,116.1292,116.0539,116.1292,2138.0
2018-09-12 14:20:00,123.29,123.47,123.29,123.37,9069.0,116.1481,116.3176,116.1481,116.2234,9069.0
2018-09-12 14:25:00,123.41,123.74,123.4,123.71,16363.0,116.2611,116.572,116.2517,116.5437,16363.0
2018-09-12 14:30:00,123.73,123.73,123.55,123.58,9169.0,116.5626,116.5626,116.393,116.4213,9169.0
2018-09-12 14:35:00,123.6,123.73,123.6,123.73,3027.0,116.4401,116.5626,116.4401,116.5626,3027.0
2018-09-12 14:40:00,123.7,123.8,123.62,123.73,76050.0,116.5343,116.6285,116.459,116.5626,76050.0
2018-09-12 14:45:00,123.73,123.86,123.67,123.84,19628.0,116.5626,116.685,116.5061,116.6662,19628.0
2018-09-12 14:50:00,123.86,123.92,123.67,123.92,29294.0,116.685,116.7416,116.5061,116.7416,29294.0
2018-09-12 14:55:00,123.96,124.15,123.96,124.11,13677.0,116.7793,116.9583,116.7793,116.9206,13677.0
2018-09-12 15:00:00,124.08,124.26,124.07,124.25,14867.0,116.8923,117.0619,116.8829,117.0525,14867.0
2018-09-12 15:05:00,124.23,124.28,124.16,124.18,13680.0,117.0336,117.0807,116.9677,116.9865,13680.0
2018-09-12 15:10:00,124.19,124.23,124.13,124.16,10021.0,116.9959,117.0336,116.9394,116.9677,10021.0
2018-09-12 15:15:00,124.15,124.18,124.1,124.13,11023.0,116.9583,116.9865,116.9111,116.9394,11023.0
2018-09-12 15:20:00,124.14,124.18,124.12,124.14,9962.0,116.9488,116.9865,116.93,116.9488,9962.0
2018-09-12 15:25:00,124.14,124.24,124.14,124.23,8487.0,116.9488,117.043,116.9488,117.0336,8487.0
2018-09-12 15:30:00,124.24,124.27,124.1,124.11,23803.0,117.043,117.0713,116.9111,116.9206,23803.0
2018-09-12 15:35:00,124.12,124.12,123.98,124.03,12265.0,116.93,116.93,116.7981,116.8452,12265.0
2018-09-12 15:40:00,124.04,124.05,123.86,123.89,17962.0,116.8546,116.864,116.685,116.7133,17962.0
2018-09-12 15:45:00,123.89,123.89,123.65,123.82,28191.0,116.7133,116.7133,116.4872,116.6474,28191.0
2018-09-12 15:50:00,123.84,123.89,123.8,123.85,34454.0,116.6662,116.7133,116.6285,116.6756,34454.0
2018-09-12 15:55:00,123.87,123.89,123.63,123.7,97562.0,116.6945,116.7133,116.4684,116.5343,97562.0
2018-09-13 09:30:00,124.29,124.35,123.95,124.26,24999.0,117.0901,117.1467,116.7698,117.0619,24999.0
2018-09-13 09:35:00,124.44,124.97,124.43,124.88,9737.0,117.2315,117.7307,117.222,117.646,9737.0
2018-09-13 09:40:00,124.98,125.9,124.97,125.86,34516.0,117.7402,118.6069,117.7307,118.5692,34516.0
2018-09-13 09:45:00,125.85,125.85,125.61,125.61,8903.0,118.5598,118.5598,118.3337,118.3337,8903.0
2018-09-13 09:50:00,125.65,125.65,125.28,125.28,8915.0,118.3714,118.3714,118.0228,118.0228,8915.0
2018-09-13 09:55:00,125.32,125.32,124.9,125.04,12264.0,118.0605,118.0605,117.6648,117.7967,12264.0
2018-09-13 10:00:00,125.03,125.12,124.96,125.08,6752.0,117.7873,117.8721,117.7213,117.8344,6752.0
2018-09-13 10:05:00,125.03,125.31,124.97,125.31,4768.0,117.7873,118.0511,117.7307,118.0511,4768.0
2018-09-13 10:10:00,125.25,125.71,125.25,125.47,16384.0,117.9945,118.4279,117.9945,118.2018,16384.0
2018-09-13 10:15:00,125.51,125.64,125.31,125.31,8150.0,118.2395,118.3619,118.0511,118.0511,8150.0
2018-09-13 10:20:00,125.34,125.37,124.96,124.96,17573.0,118.0793,118.1076,117.7213,117.7213,17573.0
2018-09-13 10:25:00,124.99,125.05,124.87,125.03,4289.0,117.7496,117.8061,117.6365,117.7873,4289.0
2018-09-13 10:30:00,124.97,125.09,124.92,125.02,10553.0,117.7307,117.8438,117.6836,117.7779,10553.0
2018-09-13 10:35:00,124.99,124.99,124.72,124.72,5999.0,117.7496,117.7496,117.4952,117.4952,5999.0
2018-09-13 10:40:00,124.71,124.76,124.66,124.7,3302.0,117.4858,117.5329,117.4387,117.4764,3302.0
2018-09-13 10:45:00,124.79,124.84,124.65,124.65,3510.0,117.5612,117.6083,117.4293,117.4293,3510.0
2018-09-13 10:50:00,124.64,124.67,124.46,124.55,13978.0,117.4199,117.4481,117.2503,117.3351,13978.0
2018-09-13 10:55:00,124.52,124.57,124.5,124.57,7007.0,117.3068,117.3539,117.288,117.3539,7007.0
2018-09-13 11:00:00,124.55,124.81,124.49,124.76,9863.0,117.3351,117.58,117.2786,117.5329,9863.0
2018-09-13 11:05:00,124.78,124.96,124.78,124.85,10309.0,117.5518,117.7213,117.5518,117.6177,10309.0
2018-09-13 11:10:00,124.88,125.2,124.87,125.13,13368.0,117.646,117.9474,117.6365,117.8815,13368.0
2018-09-13 11:15:00,125.13,125.18,124.95,124.95,54136.0,117.8815,117.9286,117.7119,117.7119,54136.0
2018-09-13 11:20:00,124.95,124.96,124.65,124.69,18940.0,117.7119,117.7213,117.4293,117.467,18940.0
2018-09-13 11:25:00,124.68,124.93,124.64,124.9,11940.0,117.4575,117.6931,117.4199,117.6648,11940.0
2018-09-13 11:30:00,124.91,124.95,124.83,124.9,8912.0,117.6742,117.7119,117.5989,117.6648,8912.0
2018-09-13 11:35:00,124.91,125.43,124.91,125.38,19558.0,117.6742,118.1641,117.6742,118.117,19558.0
2018-09-13 11:40:00,125.38,125.59,125.29,125.45,17204.0,118.117,118.3148,118.0322,118.1829,17204.0
2018-09-13 11:45:00,125.49,125.62,125.49,125.61,6766.0,118.2206,118.3431,118.2206,118.3337,6766.0
2018-09-13 11:50:00,125.6,125.72,125.6,125.68,9231.0,118.3243,118.4373,118.3243,118.3996,9231.0
2018-09-13 11:55:00,125.65,125.89,125.65,125.75,14734.0,118.3714,118.5975,118.3714,118.4656,14734.0
2018-09-13 12:00:00,125.73,125.82,125.7,125.71,9985.0,118.4467,118.5315,118.4185,118.4279,9985.0
2018-09-13 12:05:00,125.73,125.91,125.71,125.86,37521.0,118.4467,118.6163,118.4279,118.5692,37521.0
2018-09-13 12:10:00,125.86,125.86,125.67,125.68,17698.0,118.5692,118.5692,118.3902,118.3996,17698.0
2018-09-13 12:15:00,125.67,125.74,125.58,125.62,19575.0,118.3902,118.4561,118.3054,118.3431,19575.0
2018-09-13 12:20:00,125.57,125.58,125.31,125.32,6290.0,118.296,118.3054,118.0511,118.0605,6290.0
2018-09-13 12:25:00,125.22,125.24,125.12,125.12,6093.0,117.9663,117.9851,117.8721,117.8721,6093.0
2018-09-13 12:30:00,125.14,125.38,125.12,125.38,23696.0,117.8909,118.117,117.8721,118.117,23696.0
2018-09-13 12:35:00,125.36,125.42,125.36,125.38,6702.0,118.0982,118.1547,118.0982,118.117,6702.0
2018-09-13 12:40:00,125.43,125.44,125.25,125.31,6987.0,118.1641,118.1735,117.9945,118.0511,6987.0
2018-09-13 12:45:00,125.34,125.39,125.31,125.39,1900.0,118.0793,118.1264,118.0511,118.1264,1900.0
2018-09-13 12:50:00,125.39,125.41,125.28,125.28,20231.0,118.1264,118.1453,118.0228,118.0228,20231.0
2018-09-13 12:55:00,125.28,125.41,125.22,125.41,34992.0,118.0228,118.1453,117.9663,118.1453,34992.0
2018-09-13 13:00:00,125.41,125.69,125.4,125.68,6978.0,118.1453,118.409,118.1358,118.3996,6978.0
2018-09-13 13:05:00,125.69,125.86,125.64,125.86,13098.0,118.409,118.5692,118.3619,118.5692,13098.0
2018-09-13 13:10:00,125.84,126.02,125.83,125.99,14088.0,118.5504,118.7199,118.5409,118.6917,14088.0
2018-09-13 13:15:00,126.02,126.06,125.85,125.85,11025.0,118.7199,118.7576,118.5598,118.5598,11025.0
2018-09-13 13:20:00,125.84,126.02,125.81,125.93,7416.0,118.5504,118.7199,118.5221,118.6351,7416.0
2018-09-13 13:25:00,125.94,125.97,125.9,125.9,7199.0,118.6446,118.6728,118.6069,118.6069,7199.0
2018-09-13 13:30:00,125.9,125.93,125.75,125.75,10525.0,118.6069,118.6351,118.4656,118.4656,10525.0
2018-09-13 13:35:00,125.75,125.75,125.69,125.74,23649.0,118.4656,118.4656,118.409,118.4561,23649.0
2018-09-13 13:40:00,125.76,125.78,125.74,125.76,2900.0,118.475,118.4938,118.4561,118.475,2900.0
2018-09-13 13:45:00,125.77,125.95,125.73,125.95,20930.0,118.4844,118.654,118.4467,118.654,20930.0
2018-09-13 13:50:00,125.93,126.18,125.91,126.14,59095.0,118.6351,118.8707,118.6163,118.833,59095.0
2018-09-13 13:55:00,126.15,126.18,126.1,126.17,6578.0,118.8424,118.8707,118.7953,118.8612,6578.0
2018-09-13 14:00:00,126.16,126.36,126.16,126.28,12392.0,118.8518,119.0402,118.8518,118.9649,12392.0
2018-09-13 14:05:00,126.23,126.23,125.86,125.86,16082.0,118.9178,118.9178,118.5692,118.5692,16082.0
2018-09-13 14:10:00,125.87,126.07,125.87,126.02,5707.0,118.5786,118.767,118.5786,118.7199,5707.0
2018-09-13 14:15:00,126.04,126.04,125.95,125.96,9933.0,118.7388,118.7388,118.654,118.6634,9933.0
2018-09-13 14:20:00,125.97,126.0,125.94,125.98,6295.0,118.6728,118.7011,118.6446,118.6822,6295.0
2018-09-13 14:25:00,125.96,126.01,125.95,125.98,11301.0,118.6634,118.7105,118.654,118.6822,11301.0
2018-09-13 14:30:00,125.99,126.02,125.97,126.01,11375.0,118.6917,118.7199,118.6728,118.7105,11375.0
2018-09-13 14:35:00,126.01,126.01,125.85,125.93,11530.0,118.7105,118.7105,118.5598,118.6351,11530.0
2018-09-13 14:40:00,125.95,126.04,125.95,126.01,8326.0,118.654,118.7388,118.654,118.7105,8326.0
2018-09-13 14:45:00,126.02,126.03,125.98,125.99,9705.0,118.7199,118.7293,118.6822,118.6917,9705.0
2018-09-13 14:50:00,125.98,126.0,125.95,125.96,7888.0,118.6822,118.7011,118.654,118.6634,7888.0
2018-09-13 14:55:00,125.96,125.97,125.9,125.95,7729.0,118.6634,118.6728,118.6069,118.654,7729.0
2018-09-13 15:00:00,125.93,126.0,125.91,125.93,11363.0,118.6351,118.7011,118.6163,118.6351,11363.0
2018-09-13 15:05:00,125.93,125.93,125.7,125.7,17696.0,118.6351,118.6351,118.4185,118.4185,17696.0
2018-09-13 15:10:00,125.7,125.75,125.67,125.67,12623.0,118.4185,118.4656,118.3902,118.3902,12623.0
2018-09-13 15:15:00,125.68,125.71,125.64,125.68,13293.0,118.3996,118.4279,118.3619,118.3996,13293.0
2018-09-13 15:20:00,125.68,125.78,125.66,125.74,29056.0,118.3996,118.4938,118.3808,118.4561,29056.0
2018-09-13 15:25:00,125.74,125.92,125.74,125.89,16734.0,118.4561,118.6257,118.4561,118.5975,16734.0
2018-09-13 15:30:00,125.88,126.01,125.81,126.0,18454.0,118.588,118.7105,118.5221,118.7011,18454.0
2018-09-13 15:35:00,126.0,126.0,125.82,125.82,53148.0,118.7011,118.7011,118.5315,118.5315,53148.0
2018-09-13 15:40:00,125.83,125.92,125.78,125.91,17846.0,118.5409,118.6257,118.4938,118.6163,17846.0
2018-09-13 15:45:00,125.89,126.0,125.77,125.99,28188.0,118.5975,118.7011,118.4844,118.6917,28188.0
2018-09-13 15:50:00,126.0,126.0,125.92,125.93,51015.0,118.7011,118.7011,118.6257,118.6351,51015.0
2018-09-13 15:55:00,125.92,125.94,125.72,125.88,161912.0,118.6257,118.6446,118.4373,118.588,161912.0
2018-09-14 09:30:00,126.1,126.35,126.04,126.14,18903.0,118.7953,119.0308,118.7388,118.833,18903.0
2018-09-14 09:35:00,126.04,126.5,126.04,126.44,4006.0,118.7388,119.1721,118.7388,119.1156,4006.0
2018-09-14 09:40:00,126.48,126.93,126.48,126.76,14886.0,119.1533,119.5772,119.1533,119.4171,14886.0
2018-09-14 09:45:00,126.71,126.87,126.6,126.73,27485.0,119.37,119.5207,119.2663,119.3888,27485.0
2018-09-14 09:50:00,126.69,126.8,126.45,126.53,26592.0,119.3511,119.4547,119.125,119.2004,26592.0
2018-09-14 09:55:00,126.55,126.55,126.44,126.52,18363.0,119.2192,119.2192,119.1156,119.191,18363.0
2018-09-14 10:00:00,126.56,126.69,126.54,126.55,6079.0,119.2286,119.3511,119.2098,119.2192,6079.0
2018-09-14 10:05:00,126.55,126.58,126.45,126.55,27505.0,119.2192,119.2475,119.125,119.2192,27505.0
2018-09-14 10:10:00,126.54,126.77,126.51,126.67,18429.0,119.2098,119.4265,119.1815,119.3323,18429.0
2018-09-14 10:15:00,126.67,126.82,126.65,126.78,5546.0,119.3323,119.4736,119.3134,119.4359,5546.0
2018-09-14 10:20:00,126.77,126.96,126.68,126.96,6850.0,119.4265,119.6055,119.3417,119.6055,6850.0
2018-09-14 10:25:00,126.96,127.25,126.96,127.11,16495.0,119.6055,119.8787,119.6055,119.7468,16495.0
2018-09-14 10:30:00,127.15,127.23,127.08,127.16,9816.0,119.7845,119.8598,119.7185,119.7939,9816.0
2018-09-14 10:35:00,127.19,127.24,127.11,127.13,6852.0,119.8221,119.8693,119.7468,119.7656,6852.0
2018-09-14 10:40:00,127.13,127.17,126.97,127.08,10114.0,119.7656,119.8033,119.6149,119.7185,10114.0
2018-09-14 10:45:00,127.07,127.4,127.03,127.39,12796.0,119.7091,120.02,119.6714,120.0106,12796.0
2018-09-14 10:50:00,127.38,127.8,127.34,127.8,14502.0,120.0011,120.3968,119.9635,120.3968,14502.0
2018-09-14 10:55:00,127.77,127.8,127.57,127.77,22178.0,120.3686,120.3968,120.1801,120.3686,22178.0
2018-09-14 11:00:00,127.75,128.01,127.74,127.89,40065.0,120.3497,120.5946,120.3403,120.4816,40065.0
2018-09-14 11:05:00,127.89,128.1,127.88,128.03,13956.0,120.4816,120.6794,120.4722,120.6135,13956.0
2018-09-14 11:10:00,128.08,128.08,127.53,127.55,14657.0,120.6606,120.6606,120.1425,120.1613,14657.0
2018-09-14 11:15:00,127.55,127.57,127.37,127.55,14980.0,120.1613,120.1801,119.9917,120.1613,14980.0
2018-09-14 11:20:00,127.56,127.71,127.55,127.65,13803.0,120.1707,120.312,120.1613,120.2555,13803.0
2018-09-14 11:25:00,127.67,127.73,127.56,127.59,18717.0,120.2743,120.3309,120.1707,120.199,18717.0
2018-09-14 11:30:00,127.61,127.62,127.15,127.18,16112.0,120.2178,120.2272,119.7845,119.8127,16112.0
2018-09-14 11:35:00,127.23,127.46,127.23,127.43,23820.0,119.8598,120.0765,119.8598,120.0482,23820.0
2018-09-14 11:40:00,127.4,127.99,127.24,127.98,32748.0,120.02,120.5758,119.8693,120.5664,32748.0
2018-09-14 11:45:00,127.94,128.5,127.94,128.46,98226.0,120.5287,121.0563,120.5287,121.0186,98226.0
2018-09-14 11:50:00,128.44,129.3,128.37,129.25,117571.0,120.9997,121.8099,120.9338,121.7628,117571.0
2018-09-14 11:55:00,129.26,129.59,129.04,129.04,70307.0,121.7722,122.0831,121.565,121.565,70307.0
2018-09-14 12:00:00,129.04,129.04,128.11,128.11,31668.0,121.565,121.565,120.6889,120.6889,31668.0
2018-09-14 12:05:00,128.11,129.0,128.09,128.72,18467.0,120.6889,121.5273,120.67,121.2635,18467.0
2018-09-14 12:10:00,128.69,129.05,128.68,128.83,20156.0,121.2353,121.5744,121.2258,121.3671,20156.0
2018-09-14 12:15:00,128.8,128.88,128.47,128.49,14344.0,121.3389,121.4143,121.028,121.0468,14344.0
2018-09-14 12:20:00,128.53,128.68,128.15,128.26,11516.0,121.0845,121.2258,120.7265,120.8302,11516.0
2018-09-14 12:25:00,128.29,128.39,127.96,128.22,10774.0,120.8584,120.9526,120.5475,120.7925,10774.0
2018-09-14 12:30:00,128.19,128.19,127.85,127.98,8969.0,120.7642,120.7642,120.4439,120.5664,8969.0
2018-09-14 12:35:00,128.01,128.05,127.94,127.94,6910.0,120.5946,120.6323,120.5287,120.5287,6910.0
2018-09-14 12:40:00,127.97,128.13,127.93,128.0,12887.0,120.557,120.7077,120.5193,120.5852,12887.0
2018-09-14 12:45:00,128.02,128.07,127.8,127.98,38909.0,120.6041,120.6512,120.3968,120.5664,38909.0
2018-09-14 12:50:00,127.96,128.77,127.95,128.69,51998.0,120.5475,121.3106,120.5381,121.2353,51998.0
2018-09-14 12:55:00,128.6,128.6,128.04,128.18,9380.0,121.1505,121.1505,120.6229,120.7548,9380.0
2018-09-14 13:00:00,128.19,128.44,128.16,128.32,12534.0,120.7642,120.9997,120.736,120.8867,12534.0
2018-09-14 13:05:00,128.32,128.36,128.22,128.27,28427.0,120.8867,120.9244,120.7925,120.8396,28427.0
2018-09-14 13:10:00,128.29,128.65,128.29,128.58,8957.0,120.8584,121.1976,120.8584,121.1316,8957.0
2018-09-14 13:15:00,128.61,128.8,128.58,128.78,9553.0,121.1599,121.3389,121.1316,121.32,9553.0
2018-09-14 13:20:00,128.75,129.11,128.75,129.11,19580.0,121.2918,121.6309,121.2918,121.6309,19580.0
2018-09-14 13:25:00,129.14,129.18,128.87,128.94,21668.0,121.6592,121.6969,121.4048,121.4708,21668.0
2018-09-14 13:30:00,128.94,129.01,128.85,128.97,11031.0,121.4708,121.5367,121.386,121.499,11031.0
2018-09-14 13:35:00,128.99,129.0,128.83,128.85,12501.0,121.5179,121.5273,121.3671,121.386,12501.0
2018-09-14 13:40:00,128.83,128.89,128.71,128.87,18961.0,121.3671,121.4237,121.2541,121.4048,18961.0
2018-09-14 13:45:00,128.87,128.87,128.66,128.7,17417.0,121.4048,121.4048,121.207,121.2447,17417.0
2018-09-14 13:50:00,128.69,129.0,128.67,128.94,12935.0,121.2353,121.5273,121.2164,121.4708,12935.0
2018-09-14 13:55:00,128.92,129.0,128.89,128.97,10982.0,121.4519,121.5273,121.4237,121.499,10982.0
2018-09-14 14:00:00,128.98,129.02,128.75,128.75,11730.0,121.5085,121.5461,121.2918,121.2918,11730.0
2018-09-14 14:05:00,128.71,128.81,128.71,128.79,6616.0,121.2541,121.3483,121.2541,121.3295,6616.0
2018-09-14 14:10:00,128.81,129.0,128.81,129.0,8988.0,121.3483,121.5273,121.3483,121.5273,8988.0
2018-09-14 14:15:00,129.0,129.04,128.94,129.04,9247.0,121.5273,121.565,121.4708,121.565,9247.0
2018-09-14 14:20:00,129.06,129.16,129.06,129.12,11264.0,121.5838,121.678,121.5838,121.6403,11264.0
2018-09-14 14:25:00,129.13,129.16,129.1,129.14,14470.0,121.6498,121.678,121.6215,121.6592,14470.0
2018-09-14 14:30:00,129.16,129.38,129.11,129.3,20938.0,121.678,121.8853,121.6309,121.8099,20938.0
2018-09-14 14:35:00,129.3,129.4,129.28,129.3,26079.0,121.8099,121.9041,121.7911,121.8099,26079.0
2018-09-14 14:40:00,129.3,129.38,129.28,129.36,11869.0,121.8099,121.8853,121.7911,121.8664,11869.0
2018-09-14 14:45:00,129.37,129.65,129.28,129.49,47984.0,121.8759,122.1396,121.7911,121.9889,47984.0
2018-09-14 14:50:00,129.5,129.58,129.39,129.43,51738.0,121.9983,122.0737,121.8947,121.9324,51738.0
2018-09-14 14:55:00,129.41,129.46,129.28,129.33,20042.0,121.9135,121.9607,121.7911,121.8382,20042.0
2018-09-14 15:00:00,129.35,129.61,129.33,129.47,15748.0,121.857,122.102,121.8382,121.9701,15748.0
2018-09-14 15:05:00,129.47,129.6,129.47,129.55,59395.0,121.9701,122.0925,121.9701,122.0454,59395.0
2018-09-14 15:10:00,129.54,129.8,129.52,129.75,27510.0,122.036,122.281,122.0172,122.2339,27510.0
2018-09-14 15:15:00,129.74,129.8,129.62,129.77,24424.0,122.2244,122.281,122.1114,122.2527,24424.0
2018-09-14 15:20:00,129.79,129.9,129.74,129.78,25398.0,122.2715,122.3752,122.2244,122.2621,25398.0
2018-09-14 15:25:00,129.78,129.94,129.69,129.91,18994.0,122.2621,122.4128,122.1773,122.3846,18994.0
2018-09-14 15:30:00,129.91,129.92,129.53,129.6,29495.0,122.3846,122.394,122.0266,122.0925,29495.0
2018-09-14 15:35:00,129.63,129.63,129.42,129.61,24941.0,122.1208,122.1208,121.923,122.102,24941.0
2018-09-14 15:40:00,129.58,129.58,129.43,129.45,27046.0,122.0737,122.0737,121.9324,121.9512,27046.0
2018-09-14 15:45:00,129.44,129.45,129.39,129.42,28302.0,121.9418,121.9512,121.8947,121.923,28302.0
2018-09-14 15:50:00,129.43,129.46,129.31,129.32,41834.0,121.9324,121.9607,121.8193,121.8288,41834.0
2018-09-14 15:55:00,129.33,129.5,129.23,129.29,239703.0,121.8382,121.9983,121.744,121.8005,239703.0
2018-09-17 09:30:00,128.83,129.81,128.77,129.35,25515.0,121.3671,122.2904,121.3106,121.857,25515.0
2018-09-17 09:35:00,129.17,129.52,128.91,129.41,22730.0,121.6875,122.0172,121.4425,121.9135,22730.0
2018-09-17 09:40:00,129.37,129.42,129.01,129.27,5185.0,121.8759,121.923,121.5367,121.7817,5185.0
2018-09-17 09:45:00,129.26,129.85,129.21,129.69,19950.0,121.7722,122.3281,121.7251,122.1773,19950.0
2018-09-17 09:50:00,129.78,129.98,129.66,129.97,17682.0,122.2621,122.4505,122.1491,122.4411,17682.0
2018-09-17 09:55:00,129.98,130.07,129.86,129.99,26190.0,122.4505,122.5353,122.3375,122.46,26190.0
2018-09-17 10:00:00,129.95,130.01,129.69,130.0,68648.0,122.4223,122.4788,122.1773,122.4694,68648.0
2018-09-17 10:05:00,129.9,130.0,129.37,129.54,25109.0,122.3752,122.4694,121.8759,122.036,25109.0
2018-09-17 10:10:00,129.58,129.91,129.55,129.88,16960.0,122.0737,122.3846,122.0454,122.3563,16960.0
2018-09-17 10:15:00,129.8,130.5,129.73,130.49,50054.0,122.281,122.9404,122.215,122.931,50054.0
2018-09-17 10:20:00,130.4,130.5,130.17,130.18,20303.0,122.8462,122.9404,122.6295,122.6389,20303.0
2018-09-17 10:25:00,130.23,130.69,130.13,130.13,23242.0,122.686,123.1194,122.5918,122.5918,23242.0
2018-09-17 10:30:00,130.09,130.15,129.75,129.89,9029.0,122.5542,122.6107,122.2339,122.3657,9029.0
2018-09-17 10:35:00,129.81,130.04,129.79,130.01,10843.0,122.2904,122.5071,122.2715,122.4788,10843.0
2018-09-17 10:40:00,130.05,130.12,129.91,129.93,11950.0,122.5165,122.5824,122.3846,122.4034,11950.0
2018-09-17 10:45:00,129.95,129.97,129.81,129.83,12064.0,122.4223,122.4411,122.2904,122.3092,12064.0
2018-09-17 10:50:00,129.87,129.87,129.44,129.48,7828.0,122.3469,122.3469,121.9418,121.9795,7828.0
2018-09-17 10:55:00,129.45,129.77,129.45,129.67,6740.0,121.9512,122.2527,121.9512,122.1585,6740.0
2018-09-17 11:00:00,129.65,129.67,129.38,129.4,5966.0,122.1396,122.1585,121.8853,121.9041,5966.0
2018-09-17 11:05:00,129.41,129.44,129.25,129.37,14050.0,121.9135,121.9418,121.7628,121.8759,14050.0
2018-09-17 11:10:00,129.37,129.72,129.36,129.52,7312.0,121.8759,122.2056,121.8664,122.0172,7312.0
2018-09-17 11:15:00,129.53,129.57,129.27,129.29,6300.0,122.0266,122.0643,121.7817,121.8005,6300.0
2018-09-17 11:20:00,129.31,129.5,129.28,129.41,5827.0,121.8193,121.9983,121.7911,121.9135,5827.0
2018-09-17 11:25:00,129.36,129.42,129.31,129.35,7160.0,121.8664,121.923,121.8193,121.857,7160.0
2018-09-17 11:30:00,129.31,129.33,129.21,129.32,8736.0,121.8193,121.8382,121.7251,121.8288,8736.0
2018-09-17 11:35:00,129.35,129.5,129.31,129.36,8227.0,121.857,121.9983,121.8193,121.8664,8227.0
2018-09-17 11:40:00,129.38,129.61,129.38,129.57,12132.0,121.8853,122.102,121.8853,122.0643,12132.0
2018-09-17 11:45:00,129.59,129.6,129.53,129.6,4942.0,122.0831,122.0925,122.0266,122.0925,4942.0
2018-09-17 11:50:00,129.58,129.8,129.57,129.77,5468.0,122.0737,122.281,122.0643,122.2527,5468.0
2018-09-17 11:55:00,129.78,129.78,129.64,129.64,2700.0,122.2621,122.2621,122.1302,122.1302,2700.0
2018-09-17 12:00:00,129.64,129.79,129.64,129.75,12464.0,122.1302,122.2715,122.1302,122.2339,12464.0
2018-09-17 12:05:00,129.75,129.8,129.71,129.8,6675.0,122.2339,122.281,122.1962,122.281,6675.0
2018-09-17 12:10:00,129.78,129.91,129.75,129.83,13344.0,122.2621,122.3846,122.2339,122.3092,13344.0
2018-09-17 12:15:00,129.82,129.84,129.72,129.75,4650.0,122.2998,122.3186,122.2056,122.2339,4650.0
2018-09-17 12:20:00,129.75,129.9,129.7,129.84,8109.0,122.2339,122.3752,122.1868,122.3186,8109.0
2018-09-17 12:25:00,129.84,129.9,129.84,129.86,14344.0,122.3186,122.3752,122.3186,122.3375,14344.0
2018-09-17 12:30:00,129.82,129.86,129.73,129.77,25154.0,122.2998,122.3375,122.215,122.2527,25154.0
2018-09-17 12:35:00,129.76,129.83,129.76,129.8,11095.0,122.2433,122.3092,122.2433,122.281,11095.0
2018-09-17 12:40:00,129.81,129.82,129.77,129.79,12385.0,122.2904,122.2998,122.2527,122.2715,12385.0
2018-09-17 12:45:00,129.78,129.9,129.63,129.9,17347.0,122.2621,122.3752,122.1208,122.3752,17347.0
2018-09-17 12:50:00,129.91,130.0,129.53,129.58,15579.0,122.3846,122.4694,122.0266,122.0737,15579.0
2018-09-17 12:55:00,129.56,129.83,129.52,129.83,12918.0,122.0549,122.3092,122.0172,122.3092,12918.0
2018-09-17 13:00:00,129.83,129.83,129.55,129.57,7883.0,122.3092,122.3092,122.0454,122.0643,7883.0
2018-09-17 13:05:00,129.55,129.64,129.54,129.58,5600.0,122.0454,122.1302,122.036,122.0737,5600.0
2018-09-17 13:10:00,129.55,129.63,129.5,129.58,5144.0,122.0454,122.1208,121.9983,122.0737,5144.0
2018-09-17 13:15:00,129.57,129.69,129.55,129.63,5606.0,122.0643,122.1773,122.0454,122.1208,5606.0
2018-09-17 13:20:00,129.63,129.77,129.63,129.76,6128.0,122.1208,122.2527,122.1208,122.2433,6128.0
2018-09-17 13:25:00,129.76,129.88,129.75,129.81,9132.0,122.2433,122.3563,122.2339,122.2904,9132.0
2018-09-17 13:30:00,129.79,129.95,129.69,129.94,19955.0,122.2715,122.4223,122.1773,122.4128,19955.0
2018-09-17 13:35:00,129.94,129.94,129.69,129.8,12033.0,122.4128,122.4128,122.1773,122.281,12033.0
2018-09-17 13:40:00,129.8,129.81,129.72,129.77,7505.0,122.281,122.2904,122.2056,122.2527,7505.0
2018-09-17 13:45:00,129.76,129.77,129.52,129.75,35265.0,122.2433,122.2527,122.0172,122.2339,35265.0
2018-09-17 13:50:00,129.74,129.74,129.44,129.57,50275.0,122.2244,122.2244,121.9418,122.0643,50275.0
2018-09-17 13:55:00,129.58,129.79,129.57,129.63,48980.0,122.0737,122.2715,122.0643,122.1208,48980.0
2018-09-17 14:00:00,129.61,129.73,129.51,129.62,46036.0,122.102,122.215,122.0078,122.1114,46036.0
2018-09-17 14:05:00,129.64,129.71,129.6,129.65,10240.0,122.1302,122.1962,122.0925,122.1396,10240.0
2018-09-17 14:10:00,129.62,129.67,129.55,129.55,12111.0,122.1114,122.1585,122.0454,122.0454,12111.0
2018-09-17 14:15:00,129.55,129.67,129.54,129.59,7036.0,122.0454,122.1585,122.036,122.0831,7036.0
2018-09-17 14:20:00,129.63,129.69,129.51,129.51,6264.0,122.1208,122.1773,122.0078,122.0078,6264.0
2018-09-17 14:25:00,129.48,129.6,129.41,129.41,3543.0,121.9795,122.0925,121.9135,121.9135,3543.0
2018-09-17 14:30:00,129.41,129.41,129.23,129.23,6774.0,121.9135,121.9135,121.744,121.744,6774.0
2018-09-17 14:35:00,129.25,129.25,129.12,129.14,7479.0,121.7628,121.7628,121.6403,121.6592,7479.0
2018-09-17 14:40:00,129.15,129.2,129.14,129.15,6601.0,121.6686,121.7157,121.6592,121.6686,6601.0
2018-09-17 14:45:00,129.16,129.17,129.02,129.1,12791.0,121.678,121.6875,121.5461,121.6215,12791.0
2018-09-17 14:50:00,129.13,129.13,129.05,129.09,10477.0,121.6498,121.6498,121.5744,121.6121,10477.0
2018-09-17 14:55:00,129.06,129.1,128.96,129.06,19741.0,121.5838,121.6215,121.4896,121.5838,19741.0
2018-09-17 15:00:00,129.06,129.2,128.98,129.03,13520.0,121.5838,121.7157,121.5085,121.5556,13520.0
2018-09-17 15:05:00,129.06,129.11,128.97,129.0,11904.0,121.5838,121.6309,121.499,121.5273,11904.0
2018-09-17 15:10:00,129.0,129.0,128.88,128.97,8360.0,121.5273,121.5273,121.4143,121.499,8360.0
2018-09-17 15:15:00,128.97,129.02,128.89,128.89,8122.0,121.499,121.5461,121.4237,121.4237,8122.0
2018-09-17 15:20:00,128.91,129.04,128.84,128.94,17278.0,121.4425,121.565,121.3766,121.4708,17278.0
2018-09-17 15:25:00,128.94,129.11,128.86,128.99,12993.0,121.4708,121.6309,121.3954,121.5179,12993.0
2018-09-17 15:30:00,128.99,129.1,128.88,128.88,21357.0,121.5179,121.6215,121.4143,121.4143,21357.0
2018-09-17 15:35:00,128.89,129.02,128.84,128.85,15971.0,121.4237,121.5461,121.3766,121.386,15971.0
2018-09-17 15:40:00,128.84,128.87,128.71,128.83,24998.0,121.3766,121.4048,121.2541,121.3671,24998.0
2018-09-17 15:45:00,128.82,128.99,128.81,128.96,27804.0,121.3577,121.5179,121.3483,121.4896,27804.0
2018-09-17 15:50:00,128.95,128.95,128.79,128.8,32524.0,121.4802,121.4802,121.3295,121.3389,32524.0
2018-09-17 15:55:00,128.8,128.81,128.52,128.75,119278.0,121.3389,121.3483,121.0751,121.2918,119278.0
2018-09-18 09:30:00,129.0,129.0,128.41,128.65,12420.0,121.5273,121.5273,120.9715,121.1976,12420.0
2018-09-18 09:35:00,128.81,128.95,128.22,128.22,8976.0,121.3483,121.4802,120.7925,120.7925,8976.0
2018-09-18 09:40:00,128.3,128.36,127.97,128.11,54080.0,120.8678,120.9244,120.557,120.6889,54080.0
2018-09-18 09:45:00,128.09,128.31,127.68,127.87,15975.0,120.67,120.8773,120.2838,120.4628,15975.0
2018-09-18 09:50:00,127.85,127.86,127.47,127.56,10652.0,120.4439,120.4533,120.0859,120.1707,10652.0
2018-09-18 09:55:00,127.66,127.68,127.34,127.35,14058.0,120.2649,120.2838,119.9635,119.9729,14058.0
2018-09-18 10:00:00,127.28,127.9,127.24,127.89,16755.0,119.9069,120.491,119.8693,120.4816,16755.0
2018-09-18 10:05:00,127.92,128.16,127.92,128.05,24536.0,120.5099,120.736,120.5099,120.6323,24536.0
2018-09-18 10:10:00,128.12,128.51,128.12,128.31,16815.0,120.6983,121.0657,120.6983,120.8773,16815.0
2018-09-18 10:15:00,128.37,128.82,128.37,128.69,11952.0,120.9338,121.3577,120.9338,121.2353,11952.0
2018-09-18 10:20:00,128.69,128.91,128.48,128.87,22669.0,121.2353,121.4425,121.0374,121.4048,22669.0
2018-09-18 10:25:00,128.88,129.39,128.87,129.0,48815.0,121.4143,121.8947,121.4048,121.5273,48815.0
2018-09-18 10:30:00,129.02,129.25,129.0,129.05,9745.0,121.5461,121.7628,121.5273,121.5744,9745.0
2018-09-18 10:35:00,129.05,129.12,129.0,129.06,14073.0,121.5744,121.6403,121.5273,121.5838,14073.0
2018-09-18 10:40:00,129.09,129.39,129.05,129.31,74132.0,121.6121,121.8947,121.5744,121.8193,74132.0
2018-09-18 10:45:00,129.3,129.54,129.3,129.53,42063.0,121.8099,122.036,121.8099,122.0266,42063.0
2018-09-18 10:50:00,129.6,129.67,129.42,129.62,51351.0,122.0925,122.1585,121.923,122.1114,51351.0
2018-09-18 10:55:00,129.58,129.66,129.47,129.52,52670.0,122.0737,122.1491,121.9701,122.0172,52670.0
2018-09-18 11:00:00,129.56,129.97,129.38,129.91,13614.0,122.0549,122.4411,121.8853,122.3846,13614.0
2018-09-18 11:05:00,129.86,129.98,129.76,129.76,7806.0,122.3375,122.4505,122.2433,122.2433,7806.0
2018-09-18 11:10:00,129.81,129.9,129.7,129.9,11741.0,122.2904,122.3752,122.1868,122.3752,11741.0
2018-09-18 11:15:00,129.9,130.03,129.89,130.01,10635.0,122.3752,122.4976,122.3657,122.4788,10635.0
2018-09-18 11:20:00,130.04,130.06,129.71,129.74,6354.0,122.5071,122.5259,122.1962,122.2244,6354.0
2018-09-18 11:25:00,129.74,130.03,129.67,130.0,8160.0,122.2244,122.4976,122.1585,122.4694,8160.0
2018-09-18 11:30:00,130.01,130.22,129.97,130.16,13378.0,122.4788,122.6766,122.4411,122.6201,13378.0
2018-09-18 11:35:00,130.14,130.14,129.75,129.75,12098.0,122.6013,122.6013,122.2339,122.2339,12098.0
2018-09-18 11:40:00,129.87,129.93,129.79,129.86,10482.0,122.3469,122.4034,122.2715,122.3375,10482.0
2018-09-18 11:45:00,129.88,129.91,129.81,129.81,5734.0,122.3563,122.3846,122.2904,122.2904,5734.0
2018-09-18 11:50:00,129.84,129.95,129.63,129.63,18240.0,122.3186,122.4223,122.1208,122.1208,18240.0
2018-09-18 11:55:00,129.62,129.72,129.54,129.67,8114.0,122.1114,122.2056,122.036,122.1585,8114.0
2018-09-18 12:00:00,129.73,129.92,129.72,129.9,22691.0,122.215,122.394,122.2056,122.3752,22691.0
2018-09-18 12:05:00,129.92,130.0,129.89,129.95,5929.0,122.394,122.4694,122.3657,122.4223,5929.0
2018-09-18 12:10:00,129.97,130.02,129.8,129.86,10586.0,122.4411,122.4882,122.281,122.3375,10586.0
2018-09-18 12:15:00,129.84,129.85,129.7,129.72,7394.0,122.3186,122.3281,122.1868,122.2056,7394.0
2018-09-18 12:20:00,129.74,130.02,129.72,129.88,20170.0,122.2244,122.4882,122.2056,122.3563,20170.0
2018-09-18 12:25:00,129.89,130.01,129.83,130.01,16874.0,122.3657,122.4788,122.3092,122.4788,16874.0
2018-09-18 12:30:00,130.0,130.17,129.97,130.14,15459.0,122.4694,122.6295,122.4411,122.6013,15459.0
2018-09-18 12:35:00,130.11,130.36,130.11,130.28,10683.0,122.573,122.8085,122.573,122.7332,10683.0
2018-09-18 12:40:00,130.32,130.4,130.23,130.37,8544.0,122.7708,122.8462,122.686,122.8179,8544.0
2018-09-18 12:45:00,130.4,130.91,130.4,130.5,93267.0,122.8462,123.3267,122.8462,122.9404,93267.0
2018-09-18 12:50:00,130.52,130.83,130.51,130.69,9457.0,122.9592,123.2513,122.9498,123.1194,9457.0
2018-09-18 12:55:00,130.69,130.72,130.59,130.67,11929.0,123.1194,123.1477,123.0252,123.1006,11929.0
2018-09-18 13:00:00,130.71,130.72,130.56,130.61,5611.0,123.1382,123.1477,122.9969,123.044,5611.0
2018-09-18 13:05:00,130.63,130.89,130.63,130.79,12175.0,123.0629,123.3078,123.0629,123.2136,12175.0
2018-09-18 13:10:00,130.78,130.8,130.57,130.57,10182.0,123.2042,123.223,123.0064,123.0064,10182.0
2018-09-18 13:15:00,130.58,130.89,130.57,130.85,63927.0,123.0158,123.3078,123.0064,123.2701,63927.0
2018-09-18 13:20:00,130.81,130.82,130.54,130.66,9615.0,123.2325,123.2419,122.9781,123.0911,9615.0
2018-09-18 13:25:00,130.64,130.83,130.64,130.8,8073.0,123.0723,123.2513,123.0723,123.223,8073.0
2018-09-18 13:30:00,130.83,130.83,130.32,130.32,29016.0,123.2513,123.2513,122.7708,122.7708,29016.0
2018-09-18 13:35:00,130.33,130.37,130.13,130.3,11457.0,122.7803,122.8179,122.5918,122.752,11457.0
2018-09-18 13:40:00,130.39,130.49,130.38,130.44,8680.0,122.8368,122.931,122.8274,122.8839,8680.0
2018-09-18 13:45:00,130.43,130.7,130.42,130.7,36355.0,122.8745,123.1288,122.865,123.1288,36355.0
2018-09-18 13:50:00,130.76,130.88,130.69,130.84,13342.0,123.1853,123.2984,123.1194,123.2607,13342.0
2018-09-18 13:55:00,130.84,130.9,130.74,130.81,20858.0,123.2607,123.3172,123.1665,123.2325,20858.0
2018-09-18 14:00:00,130.79,130.88,130.77,130.88,4683.0,123.2136,123.2984,123.1948,123.2984,4683.0
2018-09-18 14:05:00,130.87,130.89,130.75,130.84,7331.0,123.289,123.3078,123.1759,123.2607,7331.0
2018-09-18 14:10:00,130.86,130.88,130.8,130.87,6768.0,123.2796,123.2984,123.223,123.289,6768.0
2018-09-18 14:15:00,130.89,131.18,130.86,131.05,33384.0,123.3078,123.581,123.2796,123.4585,33384.0
2018-09-18 14:20:00,131.06,131.09,130.85,131.05,9297.0,123.468,123.4962,123.2701,123.4585,9297.0
2018-09-18 14:25:00,131.03,131.04,130.87,130.89,5958.0,123.4397,123.4491,123.289,123.3078,5958.0
2018-09-18 14:30:00,130.92,130.98,130.91,130.97,9470.0,123.3361,123.3926,123.3267,123.3832,9470.0
2018-09-18 14:35:00,130.98,131.17,130.97,130.98,32258.0,123.3926,123.5716,123.3832,123.3926,32258.0
2018-09-18 14:40:00,130.99,131.17,130.97,131.03,22647.0,123.402,123.5716,123.3832,123.4397,22647.0
2018-09-18 14:45:00,131.08,131.2,131.03,131.08,50344.0,123.4868,123.5999,123.4397,123.4868,50344.0
2018-09-18 14:50:00,131.06,131.27,131.03,131.26,13455.0,123.468,123.6658,123.4397,123.6564,13455.0
2018-09-18 14:55:00,131.26,131.41,131.26,131.4,14429.0,123.6564,123.7977,123.6564,123.7883,14429.0
2018-09-18 15:00:00,131.37,131.62,131.34,131.39,23969.0,123.76,123.9955,123.7317,123.7789,23969.0
2018-09-18 15:05:00,131.39,131.43,131.28,131.42,14031.0,123.7789,123.8165,123.6752,123.8071,14031.0
2018-09-18 15:10:00,131.43,131.45,131.27,131.32,21400.0,123.8165,123.8354,123.6658,123.7129,21400.0
2018-09-18 15:15:00,131.32,131.47,131.27,131.32,18796.0,123.7129,123.8542,123.6658,123.7129,18796.0
2018-09-18 15:20:00,131.32,131.45,131.31,131.4,10758.0,123.7129,123.8354,123.7035,123.7883,10758.0
2018-09-18 15:25:00,131.41,131.57,131.32,131.5,25558.0,123.7977,123.9484,123.7129,123.8825,25558.0
2018-09-18 15:30:00,131.5,131.59,131.46,131.59,32265.0,123.8825,123.9673,123.8448,123.9673,32265.0
2018-09-18 15:35:00,131.59,131.65,131.49,131.5,32426.0,123.9673,124.0238,123.8731,123.8825,32426.0
2018-09-18 15:40:00,131.51,131.62,131.5,131.56,28476.0,123.8919,123.9955,123.8825,123.939,28476.0
2018-09-18 15:45:00,131.56,131.56,131.12,131.19,60496.0,123.939,123.939,123.5245,123.5904,60496.0
2018-09-18 15:50:00,131.2,131.2,131.01,131.01,46042.0,123.5999,123.5999,123.4209,123.4209,46042.0
2018-09-18 15:55:00,131.02,131.07,130.99,131.0,144450.0,123.4303,123.4774,123.402,123.4114,144450.0
2018-09-19 09:30:00,130.97,131.22,130.69,131.13,30618.0,123.3832,123.6187,123.1194,123.5339,30618.0
2018-09-19 09:35:00,131.16,131.22,130.83,130.89,42617.0,123.5622,123.6187,123.2513,123.3078,42617.0
2018-09-19 09:40:00,130.84,130.86,129.67,130.1,27369.0,123.2607,123.2796,122.1585,122.5636,27369.0
2018-09-19 09:45:00,130.26,130.65,130.21,130.34,12134.0,122.7143,123.0817,122.6672,122.7897,12134.0
2018-09-19 09:50:00,130.39,130.93,130.34,130.88,14074.0,122.8368,123.3455,122.7897,123.2984,14074.0
2018-09-19 09:55:00,130.88,131.3,130.8,131.0,23468.0,123.2984,123.6941,123.223,123.4114,23468.0
2018-09-19 10:00:00,131.03,131.24,130.99,131.04,29619.0,123.4397,123.6375,123.402,123.4491,29619.0
2018-09-19 10:05:00,131.08,131.08,130.68,130.83,9636.0,123.4868,123.4868,123.11,123.2513,9636.0
2018-09-19 10:10:00,130.77,130.78,130.22,130.24,11084.0,123.1948,123.2042,122.6766,122.6955,11084.0
2018-09-19 10:15:00,130.28,130.68,130.28,130.6,40046.0,122.7332,123.11,122.7332,123.0346,40046.0
2018-09-19 10:20:00,130.66,130.68,130.54,130.63,11108.0,123.0911,123.11,122.9781,123.0629,11108.0
2018-09-19 10:25:00,130.65,130.75,130.53,130.57,6856.0,123.0817,123.1759,122.9687,123.0064,6856.0
2018-09-19 10:30:00,130.59,130.69,130.5,130.66,9196.0,123.0252,123.1194,122.9404,123.0911,9196.0
2018-09-19 10:35:00,130.69,130.95,130.66,130.71,11900.0,123.1194,123.3643,123.0911,123.1382,11900.0
2018-09-19 10:40:00,130.69,130.9,130.67,130.73,15191.0,123.1194,123.3172,123.1006,123.1571,15191.0
2018-09-19 10:45:00,130.72,131.37,130.72,131.32,13103.0,123.1477,123.76,123.1477,123.7129,13103.0
2018-09-19 10:50:00,131.28,131.3,130.97,131.04,11731.0,123.6752,123.6941,123.3832,123.4491,11731.0
2018-09-19 10:55:00,131.03,131.21,130.9,131.21,19005.0,123.4397,123.6093,123.3172,123.6093,19005.0
2018-09-19 11:00:00,131.17,131.41,131.17,131.41,4100.0,123.5716,123.7977,123.5716,123.7977,4100.0
2018-09-19 11:05:00,131.4,131.44,131.28,131.39,3630.0,123.7883,123.826,123.6752,123.7789,3630.0
2018-09-19 11:10:00,131.39,131.42,131.16,131.2,7538.0,123.7789,123.8071,123.5622,123.5999,7538.0
2018-09-19 11:15:00,131.19,131.43,131.18,131.33,9972.0,123.5904,123.8165,123.581,123.7223,9972.0
2018-09-19 11:20:00,131.35,131.53,131.29,131.32,5817.0,123.7412,123.9107,123.6846,123.7129,5817.0
2018-09-19 11:25:00,131.36,131.36,131.19,131.23,3315.0,123.7506,123.7506,123.5904,123.6281,3315.0
2018-09-19 11:30:00,131.21,131.27,131.19,131.24,2300.0,123.6093,123.6658,123.5904,123.6375,2300.0
2018-09-19 11:35:00,131.23,131.24,131.15,131.2,4250.0,123.6281,123.6375,123.5528,123.5999,4250.0
2018-09-19 11:40:00,131.18,131.25,131.17,131.23,4400.0,123.581,123.647,123.5716,123.6281,4400.0
2018-09-19 11:45:00,131.22,131.25,131.14,131.14,5300.0,123.6187,123.647,123.5433,123.5433,5300.0
2018-09-19 11:50:00,131.14,131.18,130.98,131.0,13573.0,123.5433,123.581,123.3926,123.4114,13573.0
2018-09-19 11:55:00,130.98,131.11,130.97,131.08,7801.0,123.3926,123.5151,123.3832,123.4868,7801.0
2018-09-19 12:00:00,131.08,131.08,130.99,131.01,2100.0,123.4868,123.4868,123.402,123.4209,2100.0
2018-09-19 12:05:00,130.99,131.09,130.97,131.07,4027.0,123.402,123.4962,123.3832,123.4774,4027.0
2018-09-19 12:10:00,131.03,131.17,130.95,131.17,55950.0,123.4397,123.5716,123.3643,123.5716,55950.0
2018-09-19 12:15:00,131.16,131.21,131.12,131.18,6420.0,123.5622,123.6093,123.5245,123.581,6420.0
2018-09-19 12:20:00,131.25,131.29,131.14,131.15,5000.0,123.647,123.6846,123.5433,123.5528,5000.0
2018-09-19 12:25:00,131.18,131.27,131.07,131.13,6948.0,123.581,123.6658,123.4774,123.5339,6948.0
2018-09-19 12:30:00,131.14,131.14,131.06,131.14,1400.0,123.5433,123.5433,123.468,123.5433,1400.0
2018-09-19 12:35:00,131.13,131.14,130.92,130.94,7175.0,123.5339,123.5433,123.3361,123.3549,7175.0
2018-09-19 12:40:00,130.93,131.11,130.91,131.08,22529.0,123.3455,123.5151,123.3267,123.4868,22529.0
2018-09-19 12:45:00,131.01,131.03,130.83,131.03,15139.0,123.4209,123.4397,123.2513,123.4397,15139.0
2018-09-19 12:50:00,131.02,131.06,131.02,131.03,3400.0,123.4303,123.468,123.4303,123.4397,3400.0
2018-09-19 12:55:00,131.03,131.08,131.0,131.03,18067.0,123.4397,123.4868,123.4114,123.4397,18067.0
2018-09-19 13:00:00,131.06,131.07,130.82,130.84,15531.0,123.468,123.4774,123.2419,123.2607,15531.0
2018-09-19 13:05:00,130.87,130.87,130.58,130.6,15396.0,123.289,123.289,123.0158,123.0346,15396.0
2018-09-19 13:10:00,130.66,130.89,130.6,130.88,41623.0,123.0911,123.3078,123.0346,123.2984,41623.0
2018-09-19 13:15:00,130.85,131.21,130.85,131.12,15880.0,123.2701,123.6093,123.2701,123.5245,15880.0
2018-09-19 13:20:00,131.17,131.2,131.08,131.12,4851.0,123.5716,123.5999,123.4868,123.5245,4851.0
2018-09-19 13:25:00,131.15,131.25,131.12,131.25,2100.0,123.5528,123.647,123.5245,123.647,2100.0
2018-09-19 13:30:00,131.22,131.25,131.15,131.15,2400.0,123.6187,123.647,123.5528,123.5528,2400.0
2018-09-19 13:35:00,131.15,131.27,131.15,131.27,4100.0,123.5528,123.6658,123.5528,123.6658,4100.0
2018-09-19 13:40:00,131.29,131.33,131.15,131.21,5025.0,123.6846,123.7223,123.5528,123.6093,5025.0
2018-09-19 13:45:00,131.22,131.28,131.2,131.24,3000.0,123.6187,123.6752,123.5999,123.6375,3000.0
2018-09-19 13:50:00,131.26,131.39,131.26,131.31,3600.0,123.6564,123.7789,123.6564,123.7035,3600.0
2018-09-19 13:55:00,131.34,131.42,131.24,131.42,5500.0,123.7317,123.8071,123.6375,123.8071,5500.0
2018-09-19 14:00:00,131.45,131.65,131.4,131.62,37017.0,123.8354,124.0238,123.7883,123.9955,37017.0
2018-09-19 14:05:00,131.58,131.65,131.51,131.65,16830.0,123.9578,124.0238,123.8919,124.0238,16830.0
2018-09-19 14:10:00,131.65,131.65,131.58,131.59,4580.0,124.0238,124.0238,123.9578,123.9673,4580.0
2018-09-19 14:15:00,131.57,131.7,131.57,131.64,2825.0,123.9484,124.0709,123.9484,124.0144,2825.0
2018-09-19 14:20:00,131.6,131.6,131.45,131.45,3300.0,123.9767,123.9767,123.8354,123.8354,3300.0
2018-09-19 14:25:00,131.44,131.44,131.35,131.35,1300.0,123.826,123.826,123.7412,123.7412,1300.0
2018-09-19 14:30:00,131.35,131.35,131.11,131.16,10303.0,123.7412,123.7412,123.5151,123.5622,10303.0
2018-09-19 14:35:00,131.15,131.23,131.12,131.21,9814.0,123.5528,123.6281,123.5245,123.6093,9814.0
2018-09-19 14:40:00,131.28,131.32,131.2,131.2,1818.0,123.6752,123.7129,123.5999,123.5999,1818.0
2018-09-19 14:45:00,131.16,131.22,131.16,131.17,2963.0,123.5622,123.6187,123.5622,123.5716,2963.0
2018-09-19 14:50:00,131.16,131.2,131.07,131.08,7538.0,123.5622,123.5999,123.4774,123.4868,7538.0
2018-09-19 14:55:00,131.08,131.29,131.08,131.29,7168.0,123.4868,123.6846,123.4868,123.6846,7168.0
2018-09-19 15:00:00,131.26,131.32,131.23,131.23,5606.0,123.6564,123.7129,123.6281,123.6281,5606.0
2018-09-19 15:05:00,131.27,131.28,131.19,131.25,6203.0,123.6658,123.6752,123.5904,123.647,6203.0
2018-09-19 15:10:00,131.22,131.23,131.1,131.11,7206.0,123.6187,123.6281,123.5057,123.5151,7206.0
2018-09-19 15:15:00,131.15,131.25,131.12,131.2,5303.0,123.5528,123.647,123.5245,123.5999,5303.0
2018-09-19 15:20:00,131.22,131.3,131.19,131.3,5332.0,123.6187,123.6941,123.5904,123.6941,5332.0
2018-09-19 15:25:00,131.28,131.49,131.28,131.41,8916.0,123.6752,123.8731,123.6752,123.7977,8916.0
2018-09-19 15:30:00,131.41,131.41,131.24,131.24,8986.0,123.7977,123.7977,123.6375,123.6375,8986.0
2018-09-19 15:35:00,131.23,131.25,131.15,131.16,5900.0,123.6281,123.647,123.5528,123.5622,5900.0
2018-09-19 15:40:00,131.17,131.33,131.15,131.28,12784.0,123.5716,123.7223,123.5528,123.6752,12784.0
2018-09-19 15:45:00,131.26,131.26,131.13,131.21,19092.0,123.6564,123.6564,123.5339,123.6093,19092.0
2018-09-19 15:50:00,131.25,131.3,131.2,131.21,13882.0,123.647,123.6941,123.5999,123.6093,13882.0
2018-09-19 15:55:00,131.2,131.36,131.13,131.25,95817.0,123.5999,123.7506,123.5339,123.647,95817.0
2018-09-20 09:30:00,131.32,131.8,131.24,131.8,41806.0,124.3683,124.8229,124.2925,124.8229,41806.0
2018-09-20 09:35:00,131.67,131.67,131.07,131.07,11079.0,124.6997,124.6997,124.1315,124.1315,11079.0
2018-09-20 09:40:00,131.17,131.76,131.01,131.56,45874.0,124.2262,124.785,124.0747,124.5956,45874.0
2018-09-20 09:45:00,131.59,131.64,131.46,131.59,16154.0,124.624,124.6713,124.5009,124.624,16154.0
2018-09-20 09:50:00,131.54,131.56,131.0,131.3,19160.0,124.5766,124.5956,124.0652,124.3493,19160.0
2018-09-20 09:55:00,131.25,131.64,131.21,131.32,8431.0,124.302,124.6713,124.2641,124.3683,8431.0
2018-09-20 10:00:00,131.48,131.48,131.15,131.21,33500.0,124.5198,124.5198,124.2073,124.2641,33500.0
2018-09-20 10:05:00,131.2,131.31,131.01,131.18,17059.0,124.2546,124.3588,124.0747,124.2357,17059.0
2018-09-20 10:10:00,131.23,131.26,130.8,130.93,17283.0,124.283,124.3114,123.8758,123.9989,17283.0
2018-09-20 10:15:00,130.97,131.08,130.83,131.08,14585.0,124.0368,124.141,123.9042,124.141,14585.0
2018-09-20 10:20:00,131.05,131.09,130.89,130.93,32332.0,124.1126,124.1504,123.961,123.9989,32332.0
2018-09-20 10:25:00,130.83,130.88,130.59,130.69,16162.0,123.9042,123.9516,123.6769,123.7716,16162.0
2018-09-20 10:30:00,130.64,130.94,130.63,130.86,9154.0,123.7243,124.0084,123.7148,123.9326,9154.0
2018-09-20 10:35:00,130.99,131.05,130.89,130.96,4212.0,124.0557,124.1126,123.961,124.0273,4212.0
2018-09-20 10:40:00,131.01,131.01,130.79,130.81,6021.0,124.0747,124.0747,123.8663,123.8853,6021.0
2018-09-20 10:45:00,130.79,130.79,130.7,130.79,9100.0,123.8663,123.8663,123.7811,123.8663,9100.0
2018-09-20 10:50:00,130.79,130.98,130.78,130.98,6440.0,123.8663,124.0463,123.8569,124.0463,6440.0
2018-09-20 10:55:00,130.99,131.08,130.87,130.94,16048.0,124.0557,124.141,123.9421,124.0084,16048.0
2018-09-20 11:00:00,130.94,131.02,130.67,130.68,12812.0,124.0084,124.0841,123.7527,123.7621,12812.0
2018-09-20 11:05:00,130.73,130.94,130.72,130.89,2249.0,123.8095,124.0084,123.8,123.961,2249.0
2018-09-20 11:10:00,130.87,130.89,130.74,130.88,17669.0,123.9421,123.961,123.819,123.9516,17669.0
2018-09-20 11:15:00,130.91,130.97,130.84,130.93,7250.0,123.98,124.0368,123.9137,123.9989,7250.0
2018-09-20 11:20:00,130.96,131.06,130.91,131.06,24400.0,124.0273,124.122,123.98,124.122,24400.0
2018-09-20 11:25:00,131.1,131.1,130.93,130.95,5639.0,124.1599,124.1599,123.9989,124.0179,5639.0
2018-09-20 11:30:00,130.97,131.12,130.95,130.99,6972.0,124.0368,124.1789,124.0179,124.0557,6972.0
2018-09-20 11:35:00,130.99,131.2,130.97,131.13,7086.0,124.0557,124.2546,124.0368,124.1883,7086.0
2018-09-20 11:40:00,131.14,131.29,131.04,131.29,8500.0,124.1978,124.3399,124.1031,124.3399,8500.0
2018-09-20 11:45:00,131.31,131.35,131.01,131.02,7540.0,124.3588,124.3967,124.0747,124.0841,7540.0
2018-09-20 11:50:00,131.07,131.16,131.04,131.09,3555.0,124.1315,124.2167,124.1031,124.1504,3555.0
2018-09-20 11:55:00,131.09,131.26,131.09,131.21,2700.0,124.1504,124.3114,124.1504,124.2641,2700.0
2018-09-20 12:00:00,131.21,131.29,131.17,131.29,21860.0,124.2641,124.3399,124.2262,124.3399,21860.0
2018-09-20 12:05:00,131.39,131.6,131.36,131.37,8814.0,124.4346,124.6334,124.4061,124.4156,8814.0
2018-09-20 12:10:00,131.35,131.4,131.33,131.4,2315.0,124.3967,124.444,124.3777,124.444,2315.0
2018-09-20 12:15:00,131.37,131.38,131.35,131.38,5511.0,124.4156,124.4251,124.3967,124.4251,5511.0
2018-09-20 12:20:00,131.4,131.55,131.4,131.53,5400.0,124.444,124.5861,124.444,124.5671,5400.0
2018-09-20 12:25:00,131.53,131.57,131.44,131.47,5192.0,124.5671,124.605,124.4819,124.5103,5192.0
2018-09-20 12:30:00,131.5,131.5,131.42,131.45,4600.0,124.5387,124.5387,124.463,124.4914,4600.0
2018-09-20 12:35:00,131.45,131.53,131.42,131.52,4236.0,124.4914,124.5671,124.463,124.5577,4236.0
2018-09-20 12:40:00,131.51,131.72,131.51,131.7,3640.0,124.5482,124.7471,124.5482,124.7281,3640.0
2018-09-20 12:45:00,131.72,131.72,131.6,131.61,2600.0,124.7471,124.7471,124.6334,124.6429,2600.0
2018-09-20 12:50:00,131.62,131.7,131.6,131.67,3158.0,124.6524,124.7281,124.6334,124.6997,3158.0
2018-09-20 12:55:00,131.64,131.79,131.63,131.79,8535.0,124.6713,124.8134,124.6619,124.8134,8535.0
2018-09-20 13:00:00,131.79,131.91,131.79,131.83,2920.0,124.8134,124.927,124.8134,124.8513,2920.0
2018-09-20 13:05:00,131.86,131.88,131.83,131.85,2470.0,124.8797,124.8986,124.8513,124.8702,2470.0
2018-09-20 13:10:00,131.82,131.97,131.82,131.89,5306.0,124.8418,124.9839,124.8418,124.9081,5306.0
2018-09-20 13:15:00,131.88,131.96,131.88,131.93,4315.0,124.8986,124.9744,124.8986,124.946,4315.0
2018-09-20 13:20:00,131.93,131.98,131.88,131.91,5636.0,124.946,124.9933,124.8986,124.927,5636.0
2018-09-20 13:25:00,131.9,131.93,131.87,131.87,8812.0,124.9176,124.946,124.8892,124.8892,8812.0
2018-09-20 13:30:00,131.88,131.91,131.88,131.9,3411.0,124.8986,124.927,124.8986,124.9176,3411.0
2018-09-20 13:35:00,131.9,132.05,131.88,132.02,5444.0,124.9176,125.0596,124.8986,125.0312,5444.0
2018-09-20 13:40:00,132.0,132.03,131.97,131.99,4866.0,125.0123,125.0407,124.9839,125.0028,4866.0
2018-09-20 13:45:00,131.97,131.98,131.87,131.98,5400.0,124.9839,124.9933,124.8892,124.9933,5400.0
2018-09-20 13:50:00,131.97,132.01,131.95,131.98,3000.0,124.9839,125.0217,124.9649,124.9933,3000.0
2018-09-20 13:55:00,132.01,132.03,131.96,131.99,2123.0,125.0217,125.0407,124.9744,125.0028,2123.0
2018-09-20 14:00:00,131.99,132.1,131.99,132.06,8607.0,125.0028,125.107,125.0028,125.0691,8607.0
2018-09-20 14:05:00,132.03,132.06,132.0,132.04,3799.0,125.0407,125.0691,125.0123,125.0502,3799.0
2018-09-20 14:10:00,132.05,132.1,132.05,132.1,3600.0,125.0596,125.107,125.0596,125.107,3600.0
2018-09-20 14:15:00,132.13,132.14,132.05,132.09,7340.0,125.1354,125.1449,125.0596,125.0975,7340.0
2018-09-20 14:20:00,132.07,132.08,131.99,131.99,3507.0,125.0786,125.088,125.0028,125.0028,3507.0
2018-09-20 14:25:00,132.0,132.12,131.99,132.05,7809.0,125.0123,125.1259,125.0028,125.0596,7809.0
2018-09-20 14:30:00,132.05,132.1,132.04,132.1,3722.0,125.0596,125.107,125.0502,125.107,3722.0
2018-09-20 14:35:00,132.12,132.15,132.08,132.09,3210.0,125.1259,125.1543,125.088,125.0975,3210.0
2018-09-20 14:40:00,132.1,132.42,132.1,132.25,26366.0,125.107,125.41,125.107,125.249,26366.0
2018-09-20 14:45:00,132.34,132.34,132.25,132.3,5250.0,125.3343,125.3343,125.249,125.2964,5250.0
2018-09-20 14:50:00,132.29,132.31,132.24,132.25,5000.0,125.2869,125.3059,125.2396,125.249,5000.0
2018-09-20 14:55:00,132.24,132.26,132.17,132.19,12380.0,125.2396,125.2585,125.1733,125.1922,12380.0
2018-09-20 15:00:00,132.19,132.27,132.17,132.2,9500.0,125.1922,125.268,125.1733,125.2017,9500.0
2018-09-20 15:05:00,132.2,132.22,132.14,132.22,11849.0,125.2017,125.2206,125.1449,125.2206,11849.0
2018-09-20 15:10:00,132.22,132.3,132.22,132.28,7180.0,125.2206,125.2964,125.2206,125.2774,7180.0
2018-09-20 15:15:00,132.29,132.32,132.26,132.27,14885.0,125.2869,125.3153,125.2585,125.268,14885.0
2018-09-20 15:20:00,132.25,132.31,132.23,132.26,7221.0,125.249,125.3059,125.2301,125.2585,7221.0
2018-09-20 15:25:00,132.25,132.28,132.22,132.26,10101.0,125.249,125.2774,125.2206,125.2585,10101.0
2018-09-20 15:30:00,132.28,132.47,132.2,132.38,35735.0,125.2774,125.4574,125.2017,125.3722,35735.0
2018-09-20 15:35:00,132.39,132.45,132.23,132.25,39992.0,125.3816,125.4384,125.2301,125.249,39992.0
2018-09-20 15:40:00,132.24,132.31,132.16,132.26,24049.0,125.2396,125.3059,125.1638,125.2585,24049.0
2018-09-20 15:45:00,132.26,132.43,132.25,132.36,59115.0,125.2585,125.4195,125.249,125.3532,59115.0
2018-09-20 15:50:00,132.33,132.36,132.04,132.15,35421.0,125.3248,125.3532,125.0502,125.1543,35421.0
2018-09-20 15:55:00,132.17,132.31,132.1,132.16,160694.0,125.1733,125.3059,125.107,125.1638,160694.0
2018-09-21 09:30:00,133.57,133.6,132.3,133.14,8355.0,126.4992,126.5276,125.2964,126.0919,8355.0
2018-09-21 09:35:00,133.13,133.2,131.59,132.7,266175.0,126.0824,126.1487,124.624,125.6752,266175.0
2018-09-21 09:40:00,132.56,132.65,132.28,132.32,16050.0,125.5426,125.6279,125.2774,125.3153,16050.0
2018-09-21 09:45:00,132.35,132.55,132.31,132.38,19144.0,125.3437,125.5332,125.3059,125.3722,19144.0
2018-09-21 09:50:00,132.42,132.59,132.39,132.46,8708.0,125.41,125.571,125.3816,125.4479,8708.0
2018-09-21 09:55:00,132.41,132.59,132.29,132.52,9766.0,125.4006,125.571,125.2869,125.5047,9766.0
2018-09-21 10:00:00,132.5,132.58,132.37,132.38,16184.0,125.4858,125.5616,125.3627,125.3722,16184.0
2018-09-21 10:05:00,132.35,132.47,132.2,132.47,10390.0,125.3437,125.4574,125.2017,125.4574,10390.0
2018-09-21 10:10:00,132.48,132.92,132.46,132.84,23067.0,125.4669,125.8836,125.4479,125.8078,23067.0
2018-09-21 10:15:00,132.8,132.93,132.71,132.84,24244.0,125.7699,125.893,125.6847,125.8078,24244.0
2018-09-21 10:20:00,132.8,132.8,132.1,132.1,12699.0,125.7699,125.7699,125.107,125.107,12699.0
2018-09-21 10:25:00,132.02,132.02,131.77,131.81,25751.0,125.0312,125.0312,124.7944,124.8323,25751.0
2018-09-21 10:30:00,131.76,131.76,131.53,131.57,12590.0,124.785,124.785,124.5671,124.605,12590.0
2018-09-21 10:35:00,131.57,131.81,131.5,131.8,14190.0,124.605,124.8323,124.5387,124.8229,14190.0
2018-09-21 10:40:00,131.8,131.83,131.71,131.72,4195.0,124.8229,124.8513,124.7376,124.7471,4195.0
2018-09-21 10:45:00,131.7,131.97,131.67,131.9,10466.0,124.7281,124.9839,124.6997,124.9176,10466.0
2018-09-21 10:50:00,131.9,131.93,131.75,131.76,6574.0,124.9176,124.946,124.7755,124.785,6574.0
2018-09-21 10:55:00,131.75,132.0,131.73,132.0,12935.0,124.7755,125.0123,124.7566,125.0123,12935.0
2018-09-21 11:00:00,131.99,132.04,131.85,131.89,12161.0,125.0028,125.0502,124.8702,124.9081,12161.0
2018-09-21 11:05:00,131.86,131.9,131.77,131.89,5281.0,124.8797,124.9176,124.7944,124.9081,5281.0
2018-09-21 11:10:00,131.92,132.04,131.92,131.97,6512.0,124.9365,125.0502,124.9365,124.9839,6512.0
2018-09-21 11:15:00,131.99,132.11,131.98,132.01,7020.0,125.0028,125.1164,124.9933,125.0217,7020.0
2018-09-21 11:20:00,132.02,132.02,131.85,131.92,9255.0,125.0312,125.0312,124.8702,124.9365,9255.0
2018-09-21 11:25:00,131.95,132.04,131.91,131.99,4551.0,124.9649,125.0502,124.927,125.0028,4551.0
2018-09-21 11:30:00,132.01,132.1,131.95,132.06,9923.0,125.0217,125.107,124.9649,125.0691,9923.0
2018-09-21 11:35:00,132.03,132.25,132.0,132.11,11709.0,125.0407,125.249,125.0123,125.1164,11709.0
2018-09-21 11:40:00,132.1,132.18,132.05,132.11,6718.0,125.107,125.1827,125.0596,125.1164,6718.0
2018-09-21 11:45:00,132.09,132.23,132.01,132.22,9108.0,125.0975,125.2301,125.0217,125.2206,9108.0
2018-09-21 11:50:00,132.23,132.32,132.23,132.31,3797.0,125.2301,125.3153,125.2301,125.3059,3797.0
2018-09-21 11:55:00,132.27,132.39,132.26,132.32,7438.0,125.268,125.3816,125.2585,125.3153,7438.0
2018-09-21 12:00:00,132.35,132.48,132.34,132.48,3501.0,125.3437,125.4669,125.3343,125.4669,3501.0
2018-09-21 12:05:00,132.46,132.53,132.35,132.37,7537.0,125.4479,125.5142,125.3437,125.3627,7537.0
2018-09-21 12:10:00,132.4,132.4,132.31,132.37,5201.0,125.3911,125.3911,125.3059,125.3627,5201.0
2018-09-21 12:15:00,132.35,132.37,132.19,132.19,2300.0,125.3437,125.3627,125.1922,125.1922,2300.0
2018-09-21 12:20:00,132.18,132.2,132.12,132.12,7628.0,125.1827,125.2017,125.1259,125.1259,7628.0
2018-09-21 12:25:00,132.13,132.16,132.07,132.07,3867.0,125.1354,125.1638,125.0786,125.0786,3867.0
2018-09-21 12:30:00,132.09,132.13,132.07,132.07,2350.0,125.0975,125.1354,125.0786,125.0786,2350.0
2018-09-21 12:35:00,132.07,132.15,132.07,132.12,4594.0,125.0786,125.1543,125.0786,125.1259,4594.0
2018-09-21 12:40:00,132.09,132.11,132.06,132.07,4460.0,125.0975,125.1164,125.0691,125.0786,4460.0
2018-09-21 12:45:00,132.1,132.15,132.1,132.11,6159.0,125.107,125.1543,125.107,125.1164,6159.0
2018-09-21 12:50:00,132.12,132.12,132.05,132.1,3300.0,125.1259,125.1259,125.0596,125.107,3300.0
2018-09-21 12:55:00,132.08,132.14,132.06,132.08,1933.0,125.088,125.1449,125.0691,125.088,1933.0
2018-09-21 13:00:00,132.08,132.08,132.01,132.03,5793.0,125.088,125.088,125.0217,125.0407,5793.0
2018-09-21 13:05:00,132.05,132.1,132.0,132.02,6253.0,125.0596,125.107,125.0123,125.0312,6253.0
2018-09-21 13:10:00,132.03,132.06,132.0,132.0,6369.0,125.0407,125.0691,125.0123,125.0123,6369.0
2018-09-21 13:15:00,132.02,132.06,132.01,132.02,2294.0,125.0312,125.0691,125.0217,125.0312,2294.0
2018-09-21 13:20:00,132.04,132.14,132.04,132.12,5037.0,125.0502,125.1449,125.0502,125.1259,5037.0
2018-09-21 13:25:00,132.09,132.09,132.04,132.07,4251.0,125.0975,125.0975,125.0502,125.0786,4251.0
2018-09-21 13:30:00,132.07,132.17,132.07,132.15,10771.0,125.0786,125.1733,125.0786,125.1543,10771.0
2018-09-21 13:35:00,132.15,132.26,132.15,132.24,5717.0,125.1543,125.2585,125.1543,125.2396,5717.0
2018-09-21 13:40:00,132.25,132.28,132.11,132.15,7361.0,125.249,125.2774,125.1164,125.1543,7361.0
2018-09-21 13:45:00,132.18,132.23,132.17,132.23,4827.0,125.1827,125.2301,125.1733,125.2301,4827.0
2018-09-21 13:50:00,132.19,132.21,132.12,132.18,3981.0,125.1922,125.2112,125.1259,125.1827,3981.0
2018-09-21 13:55:00,132.19,132.25,132.18,132.25,5168.0,125.1922,125.249,125.1827,125.249,5168.0
2018-09-21 14:00:00,132.23,132.27,132.19,132.24,5617.0,125.2301,125.268,125.1922,125.2396,5617.0
2018-09-21 14:05:00,132.23,132.25,132.2,132.21,5738.0,125.2301,125.249,125.2017,125.2112,5738.0
2018-09-21 14:10:00,132.25,132.25,131.99,131.99,6253.0,125.249,125.249,125.0028,125.0028,6253.0
2018-09-21 14:15:00,132.0,132.01,131.84,131.89,10090.0,125.0123,125.0217,124.8607,124.9081,10090.0
2018-09-21 14:20:00,131.9,132.08,131.9,132.05,5724.0,124.9176,125.088,124.9176,125.0596,5724.0
2018-09-21 14:25:00,132.06,132.08,132.0,132.0,4968.0,125.0691,125.088,125.0123,125.0123,4968.0
2018-09-21 14:30:00,132.0,132.05,131.95,132.01,5970.0,125.0123,125.0596,124.9649,125.0217,5970.0
2018-09-21 14:35:00,132.01,132.13,131.98,131.98,9001.0,125.0217,125.1354,124.9933,124.9933,9001.0
2018-09-21 14:40:00,131.96,132.0,131.93,131.96,6111.0,124.9744,125.0123,124.946,124.9744,6111.0
2018-09-21 14:45:00,131.94,131.96,131.88,131.88,5800.0,124.9554,124.9744,124.8986,124.8986,5800.0
2018-09-21 14:50:00,131.88,131.89,131.65,131.71,15763.0,124.8986,124.9081,124.6808,124.7376,15763.0
2018-09-21 14:55:00,131.69,131.75,131.64,131.66,11059.0,124.7187,124.7755,124.6713,124.6903,11059.0
2018-09-21 15:00:00,131.65,131.83,131.65,131.81,12143.0,124.6808,124.8513,124.6808,124.8323,12143.0
2018-09-21 15:05:00,131.8,131.8,131.7,131.73,12531.0,124.8229,124.8229,124.7281,124.7566,12531.0
2018-09-21 15:10:00,131.74,131.8,131.73,131.74,13385.0,124.766,124.8229,124.7566,124.766,13385.0
2018-09-21 15:15:00,131.73,131.75,131.62,131.65,25089.0,124.7566,124.7755,124.6524,124.6808,25089.0
2018-09-21 15:20:00,131.64,131.66,131.61,131.61,9244.0,124.6713,124.6903,124.6429,124.6429,9244.0
2018-09-21 15:25:00,131.62,131.72,131.52,131.53,20959.0,124.6524,124.7471,124.5577,124.5671,20959.0
2018-09-21 15:30:00,131.53,131.6,131.43,131.46,19788.0,124.5671,124.6334,124.4724,124.5009,19788.0
2018-09-21 15:35:00,131.46,131.48,131.37,131.47,19196.0,124.5009,124.5198,124.4156,124.5103,19196.0
2018-09-21 15:40:00,131.46,131.47,131.32,131.32,27180.0,124.5009,124.5103,124.3683,124.3683,27180.0
2018-09-21 15:45:00,131.32,131.45,131.31,131.36,35884.0,124.3683,124.4914,124.3588,124.4061,35884.0
2018-09-21 15:50:00,131.36,131.58,131.36,131.43,34354.0,124.4061,124.6145,124.4061,124.4724,34354.0
2018-09-21 15:55:00,131.42,131.48,131.13,131.44,204717.0,124.463,124.5198,124.1883,124.4819,204717.0
2018-09-24 09:30:00,131.29,131.29,130.02,130.97,41727.0,124.3399,124.3399,123.1371,124.0368,41727.0
2018-09-24 09:35:00,130.65,130.65,130.03,130.28,11901.0,123.7337,123.7337,123.1466,123.3833,11901.0
2018-09-24 09:40:00,130.28,130.4,130.16,130.27,13358.0,123.3833,123.497,123.2697,123.3738,13358.0
2018-09-24 09:45:00,130.32,130.75,130.29,130.61,16261.0,123.4212,123.8284,123.3928,123.6959,16261.0
2018-09-24 09:50:00,130.57,130.64,130.35,130.52,11216.0,123.658,123.7243,123.4496,123.6106,11216.0
2018-09-24 09:55:00,130.52,130.61,130.47,130.53,7529.0,123.6106,123.6959,123.5633,123.6201,7529.0
2018-09-24 10:00:00,130.54,130.56,130.25,130.25,15452.0,123.6296,123.6485,123.3549,123.3549,15452.0
2018-09-24 10:05:00,130.2,130.2,129.54,130.0,26671.0,123.3076,123.3076,122.6825,123.1181,26671.0
2018-09-24 10:10:00,130.03,130.03,129.66,129.78,17747.0,123.1466,123.1466,122.7961,122.9098,17747.0
2018-09-24 10:15:00,129.8,129.8,129.47,129.62,15594.0,122.9287,122.9287,122.6162,122.7583,15594.0
2018-09-24 10:20:00,129.63,129.78,129.42,129.63,19027.0,122.7677,122.9098,122.5688,122.7677,19027.0
2018-09-24 10:25:00,129.67,129.86,129.56,129.86,22362.0,122.8056,122.9856,122.7014,122.9856,22362.0
2018-09-24 10:30:00,129.91,130.42,129.9,130.41,17404.0,123.0329,123.5159,123.0234,123.5064,17404.0
2018-09-24 10:35:00,130.46,130.53,129.83,130.13,16377.0,123.5538,123.6201,122.9571,123.2413,16377.0
2018-09-24 10:40:00,130.11,130.11,129.78,129.83,12896.0,123.2223,123.2223,122.9098,122.9571,12896.0
2018-09-24 10:45:00,129.81,129.88,129.63,129.8,13173.0,122.9382,123.0045,122.7677,122.9287,13173.0
2018-09-24 10:50:00,129.85,129.98,129.74,129.74,27778.0,122.9761,123.0992,122.8719,122.8719,27778.0
2018-09-24 10:55:00,129.74,130.01,129.7,129.97,13726.0,122.8719,123.1276,122.834,123.0897,13726.0
2018-09-24 11:00:00,130.0,130.1,129.76,129.92,19367.0,123.1181,123.2128,122.8908,123.0424,19367.0
2018-09-24 11:05:00,129.92,130.01,129.68,129.92,17696.0,123.0424,123.1276,122.8151,123.0424,17696.0
2018-09-24 11:10:00,129.89,129.89,129.73,129.85,6553.0,123.014,123.014,122.8624,122.9761,6553.0
2018-09-24 11:15:00,129.89,130.1,129.87,130.02,7097.0,123.014,123.2128,122.995,123.1371,7097.0
2018-09-24 11:20:00,130.0,130.05,129.84,130.01,8122.0,123.1181,123.1655,122.9666,123.1276,8122.0
2018-09-24 11:25:00,130.05,130.08,129.77,129.77,5551.0,123.1655,123.1939,122.9003,122.9003,5551.0
2018-09-24 11:30:00,129.84,129.87,129.69,129.79,6058.0,122.9666,122.995,122.8246,122.9193,6058.0
2018-09-24 11:35:00,129.74,129.76,129.53,129.59,5153.0,122.8719,122.8908,122.673,122.7298,5153.0
2018-09-24 11:40:00,129.59,129.78,129.58,129.78,11217.0,122.7298,122.9098,122.7204,122.9098,11217.0
2018-09-24 11:45:00,129.83,129.83,129.67,129.67,9555.0,122.9571,122.9571,122.8056,122.8056,9555.0
2018-09-24 11:50:00,129.66,129.68,129.5,129.67,9869.0,122.7961,122.8151,122.6446,122.8056,9869.0
2018-09-24 11:55:00,129.64,129.64,129.38,129.53,11785.0,122.7772,122.7772,122.531,122.673,11785.0
2018-09-24 12:00:00,129.55,129.64,129.49,129.61,7831.0,122.692,122.7772,122.6351,122.7488,7831.0
2018-09-24 12:05:00,129.63,129.69,129.57,129.64,7787.0,122.7677,122.8246,122.7109,122.7772,7787.0
2018-09-24 12:10:00,129.61,129.64,129.52,129.58,9351.0,122.7488,122.7772,122.6636,122.7204,9351.0
2018-09-24 12:15:00,129.57,129.72,129.57,129.67,6548.0,122.7109,122.853,122.7109,122.8056,6548.0
2018-09-24 12:20:00,129.69,129.76,129.66,129.76,7098.0,122.8246,122.8908,122.7961,122.8908,7098.0
2018-09-24 12:25:00,129.72,129.81,129.67,129.67,7865.0,122.853,122.9382,122.8056,122.8056,7865.0
2018-09-24 12:30:00,129.71,129.74,129.62,129.64,3918.0,122.8435,122.8719,122.7583,122.7772,3918.0
2018-09-24 12:35:00,129.66,129.69,129.63,129.66,6595.0,122.7961,122.8246,122.7677,122.7961,6595.0
2018-09-24 12:40:00,129.65,129.71,129.64,129.71,4472.0,122.7867,122.8435,122.7772,122.8435,4472.0
2018-09-24 12:45:00,129.72,129.87,129.69,129.86,8233.0,122.853,122.995,122.8246,122.9856,8233.0
2018-09-24 12:50:00,129.86,129.95,129.82,129.95,8986.0,122.9856,123.0708,122.9477,123.0708,8986.0
2018-09-24 12:55:00,129.91,129.93,129.82,129.82,11959.0,123.0329,123.0518,122.9477,122.9477,11959.0
2018-09-24 13:00:00,129.81,130.0,129.81,129.96,7898.0,122.9382,123.1181,122.9382,123.0803,7898.0
2018-09-24 13:05:00,129.99,129.99,129.88,129.98,8738.0,123.1087,123.1087,123.0045,123.0992,8738.0
2018-09-24 13:10:00,129.99,130.09,129.95,130.06,14602.0,123.1087,123.2034,123.0708,123.175,14602.0
2018-09-24 13:15:00,130.06,130.06,129.9,129.98,12884.0,123.175,123.175,123.0234,123.0992,12884.0
2018-09-24 13:20:00,129.98,130.28,129.98,130.28,8100.0,123.0992,123.3833,123.0992,123.3833,8100.0
2018-09-24 13:25:00,130.25,130.26,130.19,130.19,8184.0,123.3549,123.3644,123.2981,123.2981,8184.0
2018-09-24 13:30:00,130.2,130.33,130.2,130.31,7905.0,123.3076,123.4307,123.3076,123.4117,7905.0
2018-09-24 13:35:00,130.33,130.35,130.21,130.28,9547.0,123.4307,123.4496,123.317,123.3833,9547.0
2018-09-24 13:40:00,130.28,130.34,130.15,130.31,14038.0,123.3833,123.4401,123.2602,123.4117,14038.0
2018-09-24 13:45:00,130.36,130.44,130.34,130.44,8702.0,123.4591,123.5349,123.4401,123.5349,8702.0
2018-09-24 13:50:00,130.44,130.48,130.4,130.4,7297.0,123.5349,123.5727,123.497,123.497,7297.0
2018-09-24 13:55:00,130.43,130.69,130.43,130.66,14920.0,123.5254,123.7716,123.5254,123.7432,14920.0
2018-09-24 14:00:00,130.68,130.78,130.52,130.52,8898.0,123.7621,123.8569,123.6106,123.6106,8898.0
2018-09-24 14:05:00,130.53,130.65,130.5,130.6,7627.0,123.6201,123.7337,123.5917,123.6864,7627.0
2018-09-24 14:10:00,130.62,130.9,130.62,130.84,25335.0,123.7053,123.9705,123.7053,123.9137,25335.0
2018-09-24 14:15:00,130.83,130.89,130.58,130.58,8009.0,123.9042,123.961,123.6674,123.6674,8009.0
2018-09-24 14:20:00,130.58,130.77,130.5,130.5,12672.0,123.6674,123.8474,123.5917,123.5917,12672.0
2018-09-24 14:25:00,130.52,130.7,130.44,130.63,18155.0,123.6106,123.7811,123.5349,123.7148,18155.0
2018-09-24 14:30:00,130.61,130.64,130.34,130.37,6270.0,123.6959,123.7243,123.4401,123.4686,6270.0
2018-09-24 14:35:00,130.37,130.45,130.28,130.36,10081.0,123.4686,123.5443,123.3833,123.4591,10081.0
2018-09-24 14:40:00,130.34,130.36,130.26,130.28,8788.0,123.4401,123.4591,123.3644,123.3833,8788.0
2018-09-24 14:45:00,130.3,130.35,130.26,130.35,8049.0,123.4023,123.4496,123.3644,123.4496,8049.0
2018-09-24 14:50:00,130.34,130.49,130.34,130.44,5994.0,123.4401,123.5822,123.4401,123.5349,5994.0
2018-09-24 14:55:00,130.44,130.44,130.28,130.29,9214.0,123.5349,123.5349,123.3833,123.3928,9214.0
2018-09-24 15:00:00,130.29,130.49,130.27,130.37,13233.0,123.3928,123.5822,123.3738,123.4686,13233.0
2018-09-24 15:05:00,130.4,130.44,130.31,130.36,9163.0,123.497,123.5349,123.4117,123.4591,9163.0
2018-09-24 15:10:00,130.36,130.39,130.3,130.31,10233.0,123.4591,123.4875,123.4023,123.4117,10233.0
2018-09-24 15:15:00,130.3,130.4,130.28,130.37,12093.0,123.4023,123.497,123.3833,123.4686,12093.0
2018-09-24 15:20:00,130.4,130.4,130.25,130.28,10622.0,123.497,123.497,123.3549,123.3833,10622.0
2018-09-24 15:25:00,130.28,130.39,130.26,130.3,9071.0,123.3833,123.4875,123.3644,123.4023,9071.0
2018-09-24 15:30:00,130.3,130.32,130.18,130.18,13107.0,123.4023,123.4212,123.2886,123.2886,13107.0
2018-09-24 15:35:00,130.19,130.28,130.18,130.2,13585.0,123.2981,123.3833,123.2886,123.3076,13585.0
2018-09-24 15:40:00,130.19,130.2,130.15,130.18,13703.0,123.2981,123.3076,123.2602,123.2886,13703.0
2018-09-24 15:45:00,130.18,130.18,130.01,130.14,29529.0,123.2886,123.2886,123.1276,123.2507,29529.0
2018-09-24 15:50:00,130.13,130.17,129.98,130.02,31105.0,123.2413,123.2791,123.0992,123.1371,31105.0
2018-09-24 15:55:00,130.02,130.1,129.99,130.02,64611.0,123.1371,123.2128,123.1087,123.1371,64611.0
2018-09-25 09:30:00,130.38,130.49,129.52,129.52,21211.0,123.478,123.5822,122.6636,122.6636,21211.0
2018-09-25 09:35:00,129.6,129.67,129.21,129.52,18047.0,122.7393,122.8056,122.37,122.6636,18047.0
2018-09-25 09:40:00,129.46,129.9,129.43,129.79,13076.0,122.6067,123.0234,122.5783,122.9193,13076.0
2018-09-25 09:45:00,129.79,130.3,129.74,130.11,25210.0,122.9193,123.4023,122.8719,123.2223,25210.0
2018-09-25 09:50:00,130.07,130.36,130.06,130.11,27362.0,123.1844,123.4591,123.175,123.2223,27362.0
2018-09-25 09:55:00,130.07,130.07,129.55,129.76,20327.0,123.1844,123.1844,122.692,122.8908,20327.0
2018-09-25 10:00:00,129.78,130.31,129.77,130.08,13404.0,122.9098,123.4117,122.9003,123.1939,13404.0
2018-09-25 10:05:00,130.08,130.14,129.94,130.04,31801.0,123.1939,123.2507,123.0613,123.156,31801.0
2018-09-25 10:10:00,130.02,130.04,129.73,129.78,5998.0,123.1371,123.156,122.8624,122.9098,5998.0
2018-09-25 10:15:00,129.79,129.96,129.79,129.86,11371.0,122.9193,123.0803,122.9193,122.9856,11371.0
2018-09-25 10:20:00,129.83,129.91,129.77,129.87,9050.0,122.9571,123.0329,122.9003,122.995,9050.0
2018-09-25 10:25:00,129.91,130.01,129.82,129.87,10046.0,123.0329,123.1276,122.9477,122.995,10046.0
2018-09-25 10:30:00,129.91,130.34,129.86,130.34,27736.0,123.0329,123.4401,122.9856,123.4401,27736.0
2018-09-25 10:35:00,130.33,130.33,130.08,130.21,12578.0,123.4307,123.4307,123.1939,123.317,12578.0
2018-09-25 10:40:00,130.22,130.33,130.2,130.3,6720.0,123.3265,123.4307,123.3076,123.4023,6720.0
2018-09-25 10:45:00,130.3,130.41,130.3,130.41,12200.0,123.4023,123.5064,123.4023,123.5064,12200.0
2018-09-25 10:50:00,130.39,130.39,130.14,130.26,8718.0,123.4875,123.4875,123.2507,123.3644,8718.0
2018-09-25 10:55:00,130.28,130.42,130.16,130.19,21820.0,123.3833,123.5159,123.2697,123.2981,21820.0
2018-09-25 11:00:00,130.19,130.21,129.97,130.2,12608.0,123.2981,123.317,123.0897,123.3076,12608.0
2018-09-25 11:05:00,130.19,130.21,129.95,130.0,12580.0,123.2981,123.317,123.0708,123.1181,12580.0
2018-09-25 11:10:00,130.0,130.02,129.88,129.9,14282.0,123.1181,123.1371,123.0045,123.0234,14282.0
2018-09-25 11:15:00,129.91,129.92,129.75,129.76,20494.0,123.0329,123.0424,122.8814,122.8908,20494.0
2018-09-25 11:20:00,129.78,129.98,129.67,129.89,16536.0,122.9098,123.0992,122.8056,123.014,16536.0
2018-09-25 11:25:00,129.89,129.98,129.86,129.98,5617.0,123.014,123.0992,122.9856,123.0992,5617.0
2018-09-25 11:30:00,130.0,130.01,129.89,129.94,9732.0,123.1181,123.1276,123.014,123.0613,9732.0
2018-09-25 11:35:00,129.88,129.93,129.74,129.93,6221.0,123.0045,123.0518,122.8719,123.0518,6221.0
2018-09-25 11:40:00,129.89,129.95,129.87,129.92,2818.0,123.014,123.0708,122.995,123.0424,2818.0
2018-09-25 11:45:00,129.92,129.97,129.75,129.75,5915.0,123.0424,123.0897,122.8814,122.8814,5915.0
2018-09-25 11:50:00,129.78,129.8,129.73,129.76,10400.0,122.9098,122.9287,122.8624,122.8908,10400.0
2018-09-25 11:55:00,129.73,129.76,129.59,129.7,9900.0,122.8624,122.8908,122.7298,122.834,9900.0
2018-09-25 12:00:00,129.7,130.02,129.68,129.98,18740.0,122.834,123.1371,122.8151,123.0992,18740.0
2018-09-25 12:05:00,129.95,130.03,129.86,130.03,6375.0,123.0708,123.1466,122.9856,123.1466,6375.0
2018-09-25 12:10:00,130.02,130.04,129.93,129.93,2820.0,123.1371,123.156,123.0518,123.0518,2820.0
2018-09-25 12:15:00,129.9,129.92,129.85,129.91,9201.0,123.0234,123.0424,122.9761,123.0329,9201.0
2018-09-25 12:20:00,129.92,129.99,129.9,129.9,9891.0,123.0424,123.1087,123.0234,123.0234,9891.0
2018-09-25 12:25:00,129.93,129.95,129.82,129.88,8635.0,123.0518,123.0708,122.9477,123.0045,8635.0
2018-09-25 12:30:00,129.88,130.0,129.8,130.0,7180.0,123.0045,123.1181,122.9287,123.1181,7180.0
2018-09-25 12:35:00,129.98,130.04,129.91,129.96,9302.0,123.0992,123.156,123.0329,123.0803,9302.0
2018-09-25 12:40:00,129.94,130.01,129.91,130.0,6108.0,123.0613,123.1276,123.0329,123.1181,6108.0
2018-09-25 12:45:00,129.97,130.01,129.9,129.94,3429.0,123.0897,123.1276,123.0234,123.0613,3429.0
2018-09-25 12:50:00,129.94,129.95,129.91,129.93,4600.0,123.0613,123.0708,123.0329,123.0518,4600.0
2018-09-25 12:55:00,129.91,129.92,129.84,129.86,6055.0,123.0329,123.0424,122.9666,122.9856,6055.0
2018-09-25 13:00:00,129.84,129.89,129.82,129.88,3867.0,122.9666,123.014,122.9477,123.0045,3867.0
2018-09-25 13:05:00,129.89,129.99,129.89,129.98,4871.0,123.014,123.1087,123.014,123.0992,4871.0
2018-09-25 13:10:00,129.94,129.94,129.85,129.9,15112.0,123.0613,123.0613,122.9761,123.0234,15112.0
2018-09-25 13:15:00,129.9,129.94,129.88,129.91,6857.0,123.0234,123.0613,123.0045,123.0329,6857.0
2018-09-25 13:20:00,129.91,130.0,129.9,129.96,18569.0,123.0329,123.1181,123.0234,123.0803,18569.0
2018-09-25 13:25:00,129.96,129.98,129.94,129.95,13713.0,123.0803,123.0992,123.0613,123.0708,13713.0
2018-09-25 13:30:00,129.93,130.01,129.92,129.98,8357.0,123.0518,123.1276,123.0424,123.0992,8357.0
2018-09-25 13:35:00,129.94,129.98,129.92,129.96,5835.0,123.0613,123.0992,123.0424,123.0803,5835.0
2018-09-25 13:40:00,129.93,129.95,129.74,129.78,8660.0,123.0518,123.0708,122.8719,122.9098,8660.0
2018-09-25 13:45:00,129.75,129.79,129.72,129.79,7424.0,122.8814,122.9193,122.853,122.9193,7424.0
2018-09-25 13:50:00,129.79,129.86,129.78,129.8,6347.0,122.9193,122.9856,122.9098,122.9287,6347.0
2018-09-25 13:55:00,129.78,129.81,129.7,129.78,22800.0,122.9098,122.9382,122.834,122.9098,22800.0
2018-09-25 14:00:00,129.79,129.98,129.71,129.95,13909.0,122.9193,123.0992,122.8435,123.0708,13909.0
2018-09-25 14:05:00,129.94,129.94,129.83,129.87,4965.0,123.0613,123.0613,122.9571,122.995,4965.0
2018-09-25 14:10:00,129.87,129.89,129.85,129.86,4745.0,122.995,123.014,122.9761,122.9856,4745.0
2018-09-25 14:15:00,129.87,129.99,129.87,129.97,9432.0,122.995,123.1087,122.995,123.0897,9432.0
2018-09-25 14:20:00,129.97,130.03,129.92,129.99,18553.0,123.0897,123.1466,123.0424,123.1087,18553.0
2018-09-25 14:25:00,130.0,130.01,129.83,129.91,22954.0,123.1181,123.1276,122.9571,123.0329,22954.0
2018-09-25 14:30:00,129.9,129.96,129.9,129.91,13444.0,123.0234,123.0803,123.0234,123.0329,13444.0
2018-09-25 14:35:00,129.92,129.99,129.88,129.95,15623.0,123.0424,123.1087,123.0045,123.0708,15623.0
2018-09-25 14:40:00,129.94,129.97,129.92,129.92,18545.0,123.0613,123.0897,123.0424,123.0424,18545.0
2018-09-25 14:45:00,129.91,129.91,129.75,129.76,8618.0,123.0329,123.0329,122.8814,122.8908,8618.0
2018-09-25 14:50:00,129.76,129.79,129.7,129.77,11136.0,122.8908,122.9193,122.834,122.9003,11136.0
2018-09-25 14:55:00,129.76,129.82,129.76,129.81,6505.0,122.8908,122.9477,122.8908,122.9382,6505.0
2018-09-25 15:00:00,129.81,129.91,129.79,129.81,22443.0,122.9382,123.0329,122.9193,122.9382,22443.0
2018-09-25 15:05:00,129.83,129.88,129.79,129.87,10370.0,122.9571,123.0045,122.9193,122.995,10370.0
2018-09-25 15:10:00,129.88,129.96,129.8,129.83,9050.0,123.0045,123.0803,122.9287,122.9571,9050.0
2018-09-25 15:15:00,129.82,129.9,129.81,129.85,21052.0,122.9477,123.0234,122.9382,122.9761,21052.0
2018-09-25 15:20:00,129.84,129.86,129.67,129.69,21772.0,122.9666,122.9856,122.8056,122.8246,21772.0
2018-09-25 15:25:00,129.68,129.69,129.59,129.61,13904.0,122.8151,122.8246,122.7298,122.7488,13904.0
2018-09-25 15:30:00,129.59,129.74,129.53,129.72,22843.0,122.7298,122.8719,122.673,122.853,22843.0
2018-09-25 15:35:00,129.7,129.7,129.52,129.57,21765.0,122.834,122.834,122.6636,122.7109,21765.0
2018-09-25 15:40:00,129.53,129.54,129.23,129.35,45015.0,122.673,122.6825,122.3889,122.5026,45015.0
2018-09-25 15:45:00,129.35,129.53,129.34,129.39,22731.0,122.5026,122.673,122.4931,122.5404,22731.0
2018-09-25 15:50:00,129.39,129.5,129.38,129.45,40776.0,122.5404,122.6446,122.531,122.5973,40776.0
2018-09-25 15:55:00,129.46,129.46,129.29,129.43,94169.0,122.6067,122.6067,122.4457,122.5783,94169.0
2018-09-26 09:30:00,130.0,130.37,129.91,130.21,17763.0,123.1181,123.4686,123.0329,123.317,17763.0
2018-09-26 09:35:00,130.12,131.21,130.12,131.0,44919.0,123.2318,124.2641,123.2318,124.0652,44919.0
2018-09-26 09:40:00,130.93,131.22,130.85,131.19,13185.0,123.9989,124.2736,123.9231,124.2451,13185.0
2018-09-26 09:45:00,131.18,131.22,130.6,130.62,10854.0,124.2357,124.2736,123.6864,123.7053,10854.0
2018-09-26 09:50:00,130.51,130.55,130.4,130.48,5578.0,123.6011,123.639,123.497,123.5727,5578.0
2018-09-26 09:55:00,130.49,130.55,130.29,130.3,5000.0,123.5822,123.639,123.3928,123.4023,5000.0
2018-09-26 10:00:00,130.3,130.72,130.26,130.72,20020.0,123.4023,123.8,123.3644,123.8,20020.0
2018-09-26 10:05:00,130.74,130.86,130.69,130.82,11443.0,123.819,123.9326,123.7716,123.8947,11443.0
2018-09-26 10:10:00,130.81,130.81,130.41,130.41,13352.0,123.8853,123.8853,123.5064,123.5064,13352.0
2018-09-26 10:15:00,130.49,130.58,130.37,130.37,10064.0,123.5822,123.6674,123.4686,123.4686,10064.0
2018-09-26 10:20:00,130.36,130.36,130.07,130.15,5000.0,123.4591,123.4591,123.1844,123.2602,5000.0
2018-09-26 10:25:00,130.11,130.25,130.06,130.14,11048.0,123.2223,123.3549,123.175,123.2507,11048.0
2018-09-26 10:30:00,130.16,130.24,130.11,130.15,9891.0,123.2697,123.3454,123.2223,123.2602,9891.0
2018-09-26 10:35:00,130.16,130.17,129.97,130.1,14412.0,123.2697,123.2791,123.0897,123.2128,14412.0
2018-09-26 10:40:00,130.12,130.44,130.1,130.28,19970.0,123.2318,123.5349,123.2128,123.3833,19970.0
2018-09-26 10:45:00,130.29,130.37,130.26,130.26,8166.0,123.3928,123.4686,123.3644,123.3644,8166.0
2018-09-26 10:50:00,130.25,130.26,130.06,130.06,20798.0,123.3549,123.3644,123.175,123.175,20798.0
2018-09-26 10:55:00,130.07,130.2,130.01,130.03,12997.0,123.1844,123.3076,123.1276,123.1466,12997.0
2018-09-26 11:00:00,130.0,130.13,129.9,130.05,12187.0,123.1181,123.2413,123.0234,123.1655,12187.0
2018-09-26 11:05:00,130.05,130.26,129.98,130.2,7400.0,123.1655,123.3644,123.0992,123.3076,7400.0
2018-09-26 11:10:00,130.21,130.37,130.17,130.37,17829.0,123.317,123.4686,123.2791,123.4686,17829.0
2018-09-26 11:15:00,130.41,130.64,130.39,130.58,9953.0,123.5064,123.7243,123.4875,123.6674,9953.0
2018-09-26 11:20:00,130.6,130.9,130.59,130.85,17608.0,123.6864,123.9705,123.6769,123.9231,17608.0
2018-09-26 11:25:00,130.83,130.85,130.31,130.4,30777.0,123.9042,123.9231,123.4117,123.497,30777.0
2018-09-26 11:30:00,130.4,130.7,130.4,130.7,11004.0,123.497,123.7811,123.497,123.7811,11004.0
2018-09-26 11:35:00,130.7,130.76,130.6,130.71,23752.0,123.7811,123.8379,123.6864,123.7906,23752.0
2018-09-26 11:40:00,130.69,130.71,130.42,130.42,12176.0,123.7716,123.7906,123.5159,123.5159,12176.0
2018-09-26 11:45:00,130.42,130.5,130.35,130.5,8605.0,123.5159,123.5917,123.4496,123.5917,8605.0
2018-09-26 11:50:00,130.45,130.54,130.38,130.54,7947.0,123.5443,123.6296,123.478,123.6296,7947.0
2018-09-26 11:55:00,130.56,130.66,130.35,130.36,7909.0,123.6485,123.7432,123.4496,123.4591,7909.0
2018-09-26 12:00:00,130.34,130.38,130.23,130.35,11041.0,123.4401,123.478,123.336,123.4496,11041.0
2018-09-26 12:05:00,130.34,130.41,130.23,130.25,8714.0,123.4401,123.5064,123.336,123.3549,8714.0
2018-09-26 12:10:00,130.28,130.35,130.25,130.34,6969.0,123.3833,123.4496,123.3549,123.4401,6969.0
2018-09-26 12:15:00,130.35,130.69,130.33,130.69,24014.0,123.4496,123.7716,123.4307,123.7716,24014.0
2018-09-26 12:20:00,130.71,130.71,130.57,130.6,9653.0,123.7906,123.7906,123.658,123.6864,9653.0
2018-09-26 12:25:00,130.59,130.64,130.54,130.64,6792.0,123.6769,123.7243,123.6296,123.7243,6792.0
2018-09-26 12:30:00,130.65,130.8,130.65,130.75,6425.0,123.7337,123.8758,123.7337,123.8284,6425.0
2018-09-26 12:35:00,130.76,130.77,130.71,130.71,1265.0,123.8379,123.8474,123.7906,123.7906,1265.0
2018-09-26 12:40:00,130.69,130.77,130.68,130.71,6154.0,123.7716,123.8474,123.7621,123.7906,6154.0
2018-09-26 12:45:00,130.73,130.79,130.6,130.75,9484.0,123.8095,123.8663,123.6864,123.8284,9484.0
2018-09-26 12:50:00,130.72,130.76,130.71,130.74,3191.0,123.8,123.8379,123.7906,123.819,3191.0
2018-09-26 12:55:00,130.73,130.82,130.72,130.8,4793.0,123.8095,123.8947,123.8,123.8758,4793.0
2018-09-26 13:00:00,130.8,130.87,130.8,130.8,4790.0,123.8758,123.9421,123.8758,123.8758,4790.0
2018-09-26 13:05:00,130.81,130.81,130.61,130.61,7034.0,123.8853,123.8853,123.6959,123.6959,7034.0
2018-09-26 13:10:00,130.61,130.63,130.49,130.52,7594.0,123.6959,123.7148,123.5822,123.6106,7594.0
2018-09-26 13:15:00,130.56,130.64,130.52,130.53,4033.0,123.6485,123.7243,123.6106,123.6201,4033.0
2018-09-26 13:20:00,130.52,130.72,130.51,130.71,6800.0,123.6106,123.8,123.6011,123.7906,6800.0
2018-09-26 13:25:00,130.75,130.76,130.7,130.7,4340.0,123.8284,123.8379,123.7811,123.7811,4340.0
2018-09-26 13:30:00,130.7,130.75,130.7,130.72,3714.0,123.7811,123.8284,123.7811,123.8,3714.0
2018-09-26 13:35:00,130.74,130.76,130.62,130.65,7241.0,123.819,123.8379,123.7053,123.7337,7241.0
2018-09-26 13:40:00,130.69,130.72,130.64,130.65,5508.0,123.7716,123.8,123.7243,123.7337,5508.0
2018-09-26 13:45:00,130.64,130.64,130.44,130.47,13946.0,123.7243,123.7243,123.5349,123.5633,13946.0
2018-09-26 13:50:00,130.48,130.5,130.42,130.49,7861.0,123.5727,123.5917,123.5159,123.5822,7861.0
2018-09-26 13:55:00,130.51,130.54,130.4,130.42,8084.0,123.6011,123.6296,123.497,123.5159,8084.0
2018-09-26 14:00:00,130.43,130.8,130.43,130.72,8140.0,123.5254,123.8758,123.5254,123.8,8140.0
2018-09-26 14:05:00,130.78,130.82,130.55,130.8,16527.0,123.8569,123.8947,123.639,123.8758,16527.0
2018-09-26 14:10:00,130.82,131.12,130.8,131.04,13464.0,123.8947,124.1789,123.8758,124.1031,13464.0
2018-09-26 14:15:00,131.08,131.31,131.06,131.22,16066.0,124.141,124.3588,124.122,124.2736,16066.0
2018-09-26 14:20:00,131.2,131.24,130.87,130.87,14090.0,124.2546,124.2925,123.9421,123.9421,14090.0
2018-09-26 14:25:00,130.89,131.03,130.85,131.0,4650.0,123.961,124.0936,123.9231,124.0652,4650.0
2018-09-26 14:30:00,130.98,131.1,130.83,130.84,25646.0,124.0463,124.1599,123.9042,123.9137,25646.0
2018-09-26 14:35:00,130.89,130.89,130.65,130.66,20047.0,123.961,123.961,123.7337,123.7432,20047.0
2018-09-26 14:40:00,130.62,130.69,130.39,130.45,19363.0,123.7053,123.7716,123.4875,123.5443,19363.0
2018-09-26 14:45:00,130.46,130.52,130.01,130.16,26868.0,123.5538,123.6106,123.1276,123.2697,26868.0
2018-09-26 14:50:00,130.19,130.3,130.06,130.28,22318.0,123.2981,123.4023,123.175,123.3833,22318.0
2018-09-26 14:55:00,130.27,130.43,130.25,130.29,11258.0,123.3738,123.5254,123.3549,123.3928,11258.0
2018-09-26 15:00:00,130.3,130.35,130.18,130.29,13148.0,123.4023,123.4496,123.2886,123.3928,13148.0
2018-09-26 15:05:00,130.3,130.33,130.17,130.27,10870.0,123.4023,123.4307,123.2791,123.3738,10870.0
2018-09-26 15:10:00,130.23,130.24,130.11,130.11,11576.0,123.336,123.3454,123.2223,123.2223,11576.0
2018-09-26 15:15:00,130.14,130.32,130.11,130.27,11321.0,123.2507,123.4212,123.2223,123.3738,11321.0
2018-09-26 15:20:00,130.27,130.38,130.15,130.19,18795.0,123.3738,123.478,123.2602,123.2981,18795.0
2018-09-26 15:25:00,130.2,130.2,130.06,130.08,23681.0,123.3076,123.3076,123.175,123.1939,23681.0
2018-09-26 15:30:00,130.08,130.1,129.79,129.79,21488.0,123.1939,123.2128,122.9193,122.9193,21488.0
2018-09-26 15:35:00,129.81,129.9,129.75,129.75,36418.0,122.9382,123.0234,122.8814,122.8814,36418.0
2018-09-26 15:40:00,129.78,129.9,129.72,129.72,28759.0,122.9098,123.0234,122.853,122.853,28759.0
2018-09-26 15:45:00,129.71,129.72,129.14,129.27,64429.0,122.8435,122.853,122.3037,122.4268,64429.0
2018-09-26 15:50:00,129.27,129.73,129.22,129.38,74256.0,122.4268,122.8624,122.3794,122.531,74256.0
2018-09-26 15:55:00,129.36,129.37,129.11,129.27,203252.0,122.512,122.5215,122.2753,122.4268,203252.0
2018-09-27 09:30:00,124.96,125.5,123.61,123.85,372289.0,118.3449,118.8564,117.0664,117.2937,372289.0
2018-09-27 09:35:00,123.71,125.49,123.62,125.49,221049.0,117.1611,118.8469,117.0759,118.8469,221049.0
2018-09-27 09:40:00,125.21,125.99,124.67,124.67,182053.0,118.5817,119.3204,118.0703,118.0703,182053.0
2018-09-27 09:45:00,124.66,124.78,123.5,124.28,151638.0,118.0608,118.1745,116.9622,117.7009,151638.0
2018-09-27 09:50:00,124.08,124.39,123.25,123.74,147712.0,117.5115,117.8051,116.7255,117.1895,147712.0
2018-09-27 09:55:00,123.75,124.03,123.52,123.72,107363.0,117.199,117.4642,116.9812,117.1706,107363.0
2018-09-27 10:00:00,123.71,124.35,123.68,124.07,75765.0,117.1611,117.7672,117.1327,117.5021,75765.0
2018-09-27 10:05:00,124.1,125.09,124.06,125.09,127302.0,117.5305,118.4681,117.4926,118.4681,127302.0
2018-09-27 10:10:00,125.04,125.59,124.72,125.35,95348.0,118.4207,118.9416,118.1177,118.7143,95348.0
2018-09-27 10:15:00,125.37,126.29,125.37,125.88,51200.0,118.7332,119.6045,118.7332,119.2162,51200.0
2018-09-27 10:20:00,125.83,126.07,125.17,126.07,85914.0,119.1689,119.3962,118.5438,119.3962,85914.0
2018-09-27 10:25:00,126.19,128.43,126.16,127.15,148203.0,119.5098,121.6313,119.4814,120.419,148203.0
2018-09-27 10:30:00,127.41,127.48,126.81,126.93,42950.0,120.6653,120.7315,120.097,120.2107,42950.0
2018-09-27 10:35:00,127.03,127.03,126.12,126.89,47644.0,120.3054,120.3054,119.4435,120.1728,47644.0
2018-09-27 10:40:00,126.95,128.0,126.63,127.93,61682.0,120.2296,121.224,119.9265,121.1577,61682.0
2018-09-27 10:45:00,127.9,128.88,127.72,128.75,124681.0,121.1293,122.0574,120.9588,121.9343,124681.0
2018-09-27 10:50:00,128.75,129.54,128.39,128.6,92928.0,121.9343,122.6825,121.5934,121.7923,92928.0
2018-09-27 10:55:00,128.72,128.75,127.68,128.04,38350.0,121.9059,121.9343,120.921,121.2619,38350.0
2018-09-27 11:00:00,127.88,128.71,127.88,128.71,27136.0,121.1104,121.8964,121.1104,121.8964,27136.0
2018-09-27 11:05:00,128.7,129.06,128.5,128.84,47329.0,121.887,122.2279,121.6975,122.0196,47329.0
2018-09-27 11:10:00,128.84,128.9,128.27,128.78,100255.0,122.0196,122.0764,121.4797,121.9627,100255.0
2018-09-27 11:15:00,128.78,128.82,128.5,128.56,65497.0,121.9627,122.0006,121.6975,121.7544,65497.0
2018-09-27 11:20:00,128.55,128.92,128.42,128.92,30854.0,121.7449,122.0953,121.6218,122.0953,30854.0
2018-09-27 11:25:00,128.89,128.91,128.12,128.22,36346.0,122.0669,122.0858,121.3377,121.4324,36346.0
2018-09-27 11:30:00,128.28,128.43,128.0,128.42,15622.0,121.4892,121.6313,121.224,121.6218,15622.0
2018-09-27 11:35:00,128.46,128.53,128.31,128.41,16044.0,121.6597,121.726,121.5176,121.6123,16044.0
2018-09-27 11:40:00,128.39,128.68,128.39,128.49,14859.0,121.5934,121.868,121.5934,121.6881,14859.0
2018-09-27 11:45:00,128.52,128.75,128.46,128.75,16675.0,121.7165,121.9343,121.6597,121.9343,16675.0
2018-09-27 11:50:00,128.75,129.17,128.65,128.92,14705.0,121.9343,122.3321,121.8396,122.0953,14705.0
2018-09-27 11:55:00,128.89,128.89,128.54,128.81,17426.0,122.0669,122.0669,121.7354,121.9911,17426.0
2018-09-27 12:00:00,128.79,128.93,128.68,128.75,8915.0,121.9722,122.1048,121.868,121.9343,8915.0
2018-09-27 12:05:00,128.81,129.19,128.81,129.15,15885.0,121.9911,122.351,121.9911,122.3131,15885.0
2018-09-27 12:10:00,129.13,129.4,129.02,129.36,16826.0,122.2942,122.5499,122.19,122.512,16826.0
2018-09-27 12:15:00,129.33,129.44,129.29,129.34,16609.0,122.4836,122.5878,122.4457,122.4931,16609.0
2018-09-27 12:20:00,129.37,129.5,129.3,129.41,18715.0,122.5215,122.6446,122.4552,122.5594,18715.0
2018-09-27 12:25:00,129.41,129.45,129.06,129.15,22704.0,122.5594,122.5973,122.2279,122.3131,22704.0
2018-09-27 12:30:00,129.14,129.32,129.07,129.16,23637.0,122.3037,122.4741,122.2374,122.3226,23637.0
2018-09-27 12:35:00,129.18,129.38,128.83,129.02,86565.0,122.3416,122.531,122.0101,122.19,86565.0
2018-09-27 12:40:00,129.07,129.22,129.06,129.15,22921.0,122.2374,122.3794,122.2279,122.3131,22921.0
2018-09-27 12:45:00,129.17,129.19,129.02,129.14,11822.0,122.3321,122.351,122.19,122.3037,11822.0
2018-09-27 12:50:00,129.16,129.34,129.02,129.1,11761.0,122.3226,122.4931,122.19,122.2658,11761.0
2018-09-27 12:55:00,129.11,129.11,128.82,128.94,14951.0,122.2753,122.2753,122.0006,122.1143,14951.0
2018-09-27 13:00:00,128.86,129.0,128.68,128.99,11612.0,122.0385,122.1711,121.868,122.1616,11612.0
2018-09-27 13:05:00,129.02,129.08,128.88,128.92,6263.0,122.19,122.2468,122.0574,122.0953,6263.0
2018-09-27 13:10:00,128.92,129.01,128.77,128.81,18979.0,122.0953,122.1806,121.9533,121.9911,18979.0
2018-09-27 13:15:00,128.88,129.05,128.87,128.88,8852.0,122.0574,122.2184,122.048,122.0574,8852.0
2018-09-27 13:20:00,128.82,128.88,128.59,128.59,10632.0,122.0006,122.0574,121.7828,121.7828,10632.0
2018-09-27 13:25:00,128.63,128.82,128.62,128.75,12450.0,121.8207,122.0006,121.8112,121.9343,12450.0
2018-09-27 13:30:00,128.76,128.99,128.69,128.99,8850.0,121.9438,122.1616,121.8775,122.1616,8850.0
2018-09-27 13:35:00,128.95,129.07,128.87,128.88,9274.0,122.1237,122.2374,122.048,122.0574,9274.0
2018-09-27 13:40:00,128.9,128.93,128.68,128.89,12768.0,122.0764,122.1048,121.868,122.0669,12768.0
2018-09-27 13:45:00,128.97,129.07,128.8,128.88,9920.0,122.1427,122.2374,121.9817,122.0574,9920.0
2018-09-27 13:50:00,128.88,128.91,128.76,128.78,15788.0,122.0574,122.0858,121.9438,121.9627,15788.0
2018-09-27 13:55:00,128.74,128.89,128.73,128.8,9016.0,121.9248,122.0669,121.9154,121.9817,9016.0
2018-09-27 14:00:00,128.79,128.91,128.78,128.85,12785.0,121.9722,122.0858,121.9627,122.029,12785.0
2018-09-27 14:05:00,128.86,128.96,128.74,128.93,10405.0,122.0385,122.1332,121.9248,122.1048,10405.0
2018-09-27 14:10:00,128.91,128.99,128.91,128.99,10775.0,122.0858,122.1616,122.0858,122.1616,10775.0
2018-09-27 14:15:00,128.99,129.4,128.96,129.35,23747.0,122.1616,122.5499,122.1332,122.5026,23747.0
2018-09-27 14:20:00,129.39,129.46,129.31,129.43,16927.0,122.5404,122.6067,122.4647,122.5783,16927.0
2018-09-27 14:25:00,129.44,129.46,129.2,129.21,16431.0,122.5878,122.6067,122.3605,122.37,16431.0
2018-09-27 14:30:00,129.21,129.31,129.13,129.29,16029.0,122.37,122.4647,122.2942,122.4457,16029.0
2018-09-27 14:35:00,129.26,129.44,129.26,129.42,9107.0,122.4173,122.5878,122.4173,122.5688,9107.0
2018-09-27 14:40:00,129.42,129.48,129.35,129.35,6770.0,122.5688,122.6257,122.5026,122.5026,6770.0
2018-09-27 14:45:00,129.32,129.4,129.26,129.32,9634.0,122.4741,122.5499,122.4173,122.4741,9634.0
2018-09-27 14:50:00,129.31,129.48,129.29,129.43,8060.0,122.4647,122.6257,122.4457,122.5783,8060.0
2018-09-27 14:55:00,129.49,129.6,129.26,129.29,13315.0,122.6351,122.7393,122.4173,122.4457,13315.0
2018-09-27 15:00:00,129.31,129.44,129.31,129.31,10380.0,122.4647,122.5878,122.4647,122.4647,10380.0
2018-09-27 15:05:00,129.32,129.39,129.22,129.24,15477.0,122.4741,122.5404,122.3794,122.3984,15477.0
2018-09-27 15:10:00,129.26,129.41,129.19,129.34,15095.0,122.4173,122.5594,122.351,122.4931,15095.0
2018-09-27 15:15:00,129.31,129.4,129.29,129.32,16547.0,122.4647,122.5499,122.4457,122.4741,16547.0
2018-09-27 15:20:00,129.35,129.38,129.18,129.26,26965.0,122.5026,122.531,122.3416,122.4173,26965.0
2018-09-27 15:25:00,129.27,129.3,129.16,129.2,14639.0,122.4268,122.4552,122.3226,122.3605,14639.0
2018-09-27 15:30:00,129.2,129.28,129.07,129.22,23853.0,122.3605,122.4363,122.2374,122.3794,23853.0
2018-09-27 15:35:00,129.22,129.25,129.07,129.14,30659.0,122.3794,122.4078,122.2374,122.3037,30659.0
2018-09-27 15:40:00,129.14,129.23,129.09,129.18,25532.0,122.3037,122.3889,122.2563,122.3416,25532.0
2018-09-27 15:45:00,129.16,129.46,129.13,129.35,48121.0,122.3226,122.6067,122.2942,122.5026,48121.0
2018-09-27 15:50:00,129.35,129.49,129.28,129.49,51132.0,122.5026,122.6351,122.4363,122.6351,51132.0
2018-09-27 15:55:00,129.49,129.6,129.32,129.32,121553.0,122.6351,122.7393,122.4741,122.4741,121553.0
2018-09-28 09:30:00,129.32,129.65,129.04,129.6,23470.0,122.4741,122.7867,122.209,122.7393,23470.0
2018-09-28 09:35:00,129.48,130.41,129.37,130.27,29438.0,122.6257,123.5064,122.5215,123.3738,29438.0
2018-09-28 09:40:00,130.28,130.99,130.27,130.52,27087.0,123.3833,124.0557,123.3738,123.6106,27087.0
2018-09-28 09:45:00,130.43,130.43,129.73,130.13,13300.0,123.5254,123.5254,122.8624,123.2413,13300.0
2018-09-28 09:50:00,130.22,130.39,129.95,130.39,6647.0,123.3265,123.4875,123.0708,123.4875,6647.0
2018-09-28 09:55:00,130.33,130.5,130.06,130.28,9475.0,123.4307,123.5917,123.175,123.3833,9475.0
2018-09-28 10:00:00,130.37,130.56,130.0,130.0,25373.0,123.4686,123.6485,123.1181,123.1181,25373.0
2018-09-28 10:05:00,129.95,130.0,129.74,130.0,17051.0,123.0708,123.1181,122.8719,123.1181,17051.0
2018-09-28 10:10:00,129.94,130.09,129.93,130.0,7610.0,123.0613,123.2034,123.0518,123.1181,7610.0
2018-09-28 10:15:00,130.02,130.02,129.51,129.77,13036.0,123.1371,123.1371,122.6541,122.9003,13036.0
2018-09-28 10:20:00,129.7,129.77,129.5,129.65,7989.0,122.834,122.9003,122.6446,122.7867,7989.0
2018-09-28 10:25:00,129.57,129.83,129.56,129.63,10027.0,122.7109,122.9571,122.7014,122.7677,10027.0
2018-09-28 10:30:00,129.57,129.95,129.56,129.9,6803.0,122.7109,123.0708,122.7014,123.0234,6803.0
2018-09-28 10:35:00,129.94,130.2,129.9,130.2,10375.0,123.0613,123.3076,123.0234,123.3076,10375.0
2018-09-28 10:40:00,130.1,130.2,129.77,129.77,27682.0,123.2128,123.3076,122.9003,122.9003,27682.0
2018-09-28 10:45:00,129.83,129.93,129.62,129.88,37541.0,122.9571,123.0518,122.7583,123.0045,37541.0
2018-09-28 10:50:00,129.8,129.98,129.76,129.89,22934.0,122.9287,123.0992,122.8908,123.014,22934.0
2018-09-28 10:55:00,129.91,130.0,129.79,129.8,7529.0,123.0329,123.1181,122.9193,122.9287,7529.0
2018-09-28 11:00:00,129.78,129.97,129.67,129.77,9200.0,122.9098,123.0897,122.8056,122.9003,9200.0
2018-09-28 11:05:00,129.77,129.8,129.61,129.65,9600.0,122.9003,122.9287,122.7488,122.7867,9600.0
2018-09-28 11:10:00,129.61,129.61,129.27,129.45,14245.0,122.7488,122.7488,122.4268,122.5973,14245.0
2018-09-28 11:15:00,129.38,129.47,129.21,129.47,6313.0,122.531,122.6162,122.37,122.6162,6313.0
2018-09-28 11:20:00,129.47,129.54,129.39,129.45,6542.0,122.6162,122.6825,122.5404,122.5973,6542.0
2018-09-28 11:25:00,129.45,129.49,129.3,129.3,5315.0,122.5973,122.6351,122.4552,122.4552,5315.0
2018-09-28 11:30:00,129.34,129.47,129.31,129.46,15150.0,122.4931,122.6162,122.4647,122.6067,15150.0
2018-09-28 11:35:00,129.49,129.61,129.4,129.52,8893.0,122.6351,122.7488,122.5499,122.6636,8893.0
2018-09-28 11:40:00,129.5,129.7,129.33,129.47,17088.0,122.6446,122.834,122.4836,122.6162,17088.0
2018-09-28 11:45:00,129.47,129.63,129.46,129.51,6245.0,122.6162,122.7677,122.6067,122.6541,6245.0
2018-09-28 11:50:00,129.49,129.8,129.38,129.68,15507.0,122.6351,122.9287,122.531,122.8151,15507.0
2018-09-28 11:55:00,129.7,129.87,129.68,129.87,2804.0,122.834,122.995,122.8151,122.995,2804.0
2018-09-28 12:00:00,129.86,129.89,129.58,129.64,17101.0,122.9856,123.014,122.7204,122.7772,17101.0
2018-09-28 12:05:00,129.63,129.65,129.4,129.47,6230.0,122.7677,122.7867,122.5499,122.6162,6230.0
2018-09-28 12:10:00,129.49,129.5,129.31,129.49,13246.0,122.6351,122.6446,122.4647,122.6351,13246.0
2018-09-28 12:15:00,129.5,129.55,129.41,129.54,2500.0,122.6446,122.692,122.5594,122.6825,2500.0
2018-09-28 12:20:00,129.5,129.6,129.5,129.54,1800.0,122.6446,122.7393,122.6446,122.6825,1800.0
2018-09-28 12:25:00,129.52,129.71,129.52,129.61,5132.0,122.6636,122.8435,122.6636,122.7488,5132.0
2018-09-28 12:30:00,129.64,129.71,129.59,129.62,3546.0,122.7772,122.8435,122.7298,122.7583,3546.0
2018-09-28 12:35:00,129.67,129.7,129.47,129.61,4550.0,122.8056,122.834,122.6162,122.7488,4550.0
2018-09-28 12:40:00,129.6,129.62,129.45,129.45,3900.0,122.7393,122.7583,122.5973,122.5973,3900.0
2018-09-28 12:45:00,129.49,129.53,129.17,129.21,9010.0,122.6351,122.673,122.3321,122.37,9010.0
2018-09-28 12:50:00,129.24,129.49,129.2,129.49,2906.0,122.3984,122.6351,122.3605,122.6351,2906.0
2018-09-28 12:55:00,129.5,129.61,129.47,129.6,2299.0,122.6446,122.7488,122.6162,122.7393,2299.0
2018-09-28 13:00:00,129.63,129.67,129.53,129.67,2412.0,122.7677,122.8056,122.673,122.8056,2412.0
2018-09-28 13:05:00,129.67,129.72,129.6,129.72,4001.0,122.8056,122.853,122.7393,122.853,4001.0
2018-09-28 13:10:00,129.64,129.7,129.61,129.63,3000.0,122.7772,122.834,122.7488,122.7677,3000.0
2018-09-28 13:15:00,129.65,129.69,129.53,129.65,7278.0,122.7867,122.8246,122.673,122.7867,7278.0
2018-09-28 13:20:00,129.69,129.72,129.63,129.68,3080.0,122.8246,122.853,122.7677,122.8151,3080.0
2018-09-28 13:25:00,129.68,129.81,129.65,129.81,2399.0,122.8151,122.9382,122.7867,122.9382,2399.0
2018-09-28 13:30:00,129.81,129.89,129.8,129.89,4329.0,122.9382,123.014,122.9287,123.014,4329.0
2018-09-28 13:35:00,129.88,129.95,129.86,129.91,2600.0,123.0045,123.0708,122.9856,123.0329,2600.0
2018-09-28 13:40:00,129.93,129.95,129.9,129.91,3300.0,123.0518,123.0708,123.0234,123.0329,3300.0
2018-09-28 13:45:00,129.91,129.96,129.8,129.81,5335.0,123.0329,123.0803,122.9287,122.9382,5335.0
2018-09-28 13:50:00,129.8,129.87,129.7,129.76,3400.0,122.9287,122.995,122.834,122.8908,3400.0
2018-09-28 13:55:00,129.73,129.85,129.73,129.8,4258.0,122.8624,122.9761,122.8624,122.9287,4258.0
2018-09-28 14:00:00,129.74,129.79,129.71,129.71,7735.0,122.8719,122.9193,122.8435,122.8435,7735.0
2018-09-28 14:05:00,129.7,129.86,129.68,129.86,6312.0,122.834,122.9856,122.8151,122.9856,6312.0
2018-09-28 14:10:00,129.84,129.95,129.82,129.94,9952.0,122.9666,123.0708,122.9477,123.0613,9952.0
2018-09-28 14:15:00,129.95,130.06,129.9,129.92,7574.0,123.0708,123.175,123.0234,123.0424,7574.0
2018-09-28 14:20:00,129.91,130.16,129.9,130.12,32707.0,123.0329,123.2697,123.0234,123.2318,32707.0
2018-09-28 14:25:00,130.12,130.16,129.99,130.07,13951.0,123.2318,123.2697,123.1087,123.1844,13951.0
2018-09-28 14:30:00,130.09,130.11,129.84,129.84,7320.0,123.2034,123.2223,122.9666,122.9666,7320.0
2018-09-28 14:35:00,129.8,130.1,129.8,130.1,14063.0,122.9287,123.2128,122.9287,123.2128,14063.0
2018-09-28 14:40:00,130.07,130.11,129.87,129.96,26040.0,123.1844,123.2223,122.995,123.0803,26040.0
2018-09-28 14:45:00,129.99,129.99,129.86,129.87,7591.0,123.1087,123.1087,122.9856,122.995,7591.0
2018-09-28 14:50:00,129.9,130.1,129.89,129.99,15574.0,123.0234,123.2128,123.014,123.1087,15574.0
2018-09-28 14:55:00,129.98,130.03,129.87,129.98,8908.0,123.0992,123.1466,122.995,123.0992,8908.0
2018-09-28 15:00:00,129.97,129.99,129.77,129.77,8014.0,123.0897,123.1087,122.9003,122.9003,8014.0
2018-09-28 15:05:00,129.79,129.92,129.75,129.89,5905.0,122.9193,123.0424,122.8814,123.014,5905.0
2018-09-28 15:10:00,129.88,130.07,129.86,130.06,10569.0,123.0045,123.1844,122.9856,123.175,10569.0
2018-09-28 15:15:00,130.05,130.05,129.9,129.96,14299.0,123.1655,123.1655,123.0234,123.0803,14299.0
2018-09-28 15:20:00,129.94,130.06,129.93,129.97,15114.0,123.0613,123.175,123.0518,123.0897,15114.0
2018-09-28 15:25:00,129.97,130.04,129.95,130.01,11589.0,123.0897,123.156,123.0708,123.1276,11589.0
2018-09-28 15:30:00,130.02,130.13,129.89,130.08,22247.0,123.1371,123.2413,123.014,123.1939,22247.0
2018-09-28 15:35:00,130.06,130.13,130.0,130.08,17543.0,123.175,123.2413,123.1181,123.1939,17543.0
2018-09-28 15:40:00,130.07,130.19,130.06,130.11,22140.0,123.1844,123.2981,123.175,123.2223,22140.0
2018-09-28 15:45:00,130.11,130.42,130.06,130.23,40515.0,123.2223,123.5159,123.175,123.336,40515.0
2018-09-28 15:50:00,130.24,130.24,130.03,130.1,36526.0,123.3454,123.3454,123.1466,123.2128,36526.0
2018-09-28 15:55:00,130.07,130.09,129.85,129.95,116812.0,123.1844,123.2034,122.9761,123.0708,116812.0
2018-10-01 09:30:00,130.33,130.57,129.31,130.08,21663.0,123.4307,123.658,122.4647,123.1939,21663.0
2018-10-01 09:35:00,130.25,130.26,129.74,130.01,4725.0,123.3549,123.3644,122.8719,123.1276,4725.0
2018-10-01 09:40:00,130.01,130.4,130.01,130.09,5423.0,123.1276,123.497,123.1276,123.2034,5423.0
2018-10-01 09:45:00,130.28,130.36,130.09,130.28,2400.0,123.3833,123.4591,123.2034,123.3833,2400.0
2018-10-01 09:50:00,130.27,130.36,130.15,130.31,5816.0,123.3738,123.4591,123.2602,123.4117,5816.0
2018-10-01 09:55:00,130.34,130.79,130.3,130.75,21154.0,123.4401,123.8663,123.4023,123.8284,21154.0
2018-10-01 10:00:00,130.79,130.94,130.65,130.91,13623.0,123.8663,124.0084,123.7337,123.98,13623.0
2018-10-01 10:05:00,130.99,131.18,130.89,131.15,8946.0,124.0557,124.2357,123.961,124.2073,8946.0
2018-10-01 10:10:00,131.07,131.4,131.06,131.13,20299.0,124.1315,124.444,124.122,124.1883,20299.0
2018-10-01 10:15:00,131.1,131.1,130.74,130.77,6654.0,124.1599,124.1599,123.819,123.8474,6654.0
2018-10-01 10:20:00,130.8,130.94,130.78,130.86,11891.0,123.8758,124.0084,123.8569,123.9326,11891.0
2018-10-01 10:25:00,130.86,131.02,130.85,130.99,7300.0,123.9326,124.0841,123.9231,124.0557,7300.0
2018-10-01 10:30:00,131.01,131.37,130.96,131.37,15335.0,124.0747,124.4156,124.0273,124.4156,15335.0
2018-10-01 10:35:00,131.37,131.44,131.31,131.37,25056.0,124.4156,124.4819,124.3588,124.4156,25056.0
2018-10-01 10:40:00,131.35,131.42,131.03,131.05,19264.0,124.3967,124.463,124.0936,124.1126,19264.0
2018-10-01 10:45:00,131.01,131.01,130.74,130.86,7051.0,124.0747,124.0747,123.819,123.9326,7051.0
2018-10-01 10:50:00,130.82,131.12,130.82,131.07,8281.0,123.8947,124.1789,123.8947,124.1315,8281.0
2018-10-01 10:55:00,131.16,131.16,130.98,130.98,3500.0,124.2167,124.2167,124.0463,124.0463,3500.0
2018-10-01 11:00:00,131.01,131.09,130.92,131.02,6406.0,124.0747,124.1504,123.9894,124.0841,6406.0
2018-10-01 11:05:00,131.02,131.32,131.02,131.26,18339.0,124.0841,124.3683,124.0841,124.3114,18339.0
2018-10-01 11:10:00,131.25,131.3,131.19,131.3,5977.0,124.302,124.3493,124.2451,124.3493,5977.0
2018-10-01 11:15:00,131.29,131.31,131.07,131.2,10649.0,124.3399,124.3588,124.1315,124.2546,10649.0
2018-10-01 11:20:00,131.19,131.33,131.18,131.3,7384.0,124.2451,124.3777,124.2357,124.3493,7384.0
2018-10-01 11:25:00,131.3,131.43,131.26,131.28,5579.0,124.3493,124.4724,124.3114,124.3304,5579.0
2018-10-01 11:30:00,131.28,131.28,131.17,131.19,5450.0,124.3304,124.3304,124.2262,124.2451,5450.0
2018-10-01 11:35:00,131.17,131.27,131.14,131.23,3400.0,124.2262,124.3209,124.1978,124.283,3400.0
2018-10-01 11:40:00,131.23,131.25,131.17,131.24,24562.0,124.283,124.302,124.2262,124.2925,24562.0
2018-10-01 11:45:00,131.23,131.31,131.19,131.27,10277.0,124.283,124.3588,124.2451,124.3209,10277.0
2018-10-01 11:50:00,131.3,131.48,131.28,131.48,10200.0,124.3493,124.5198,124.3304,124.5198,10200.0
2018-10-01 11:55:00,131.48,131.48,131.21,131.29,9600.0,124.5198,124.5198,124.2641,124.3399,9600.0
2018-10-01 12:00:00,131.27,131.28,131.13,131.14,6195.0,124.3209,124.3304,124.1883,124.1978,6195.0
2018-10-01 12:05:00,131.15,131.15,131.04,131.07,6675.0,124.2073,124.2073,124.1031,124.1315,6675.0
2018-10-01 12:10:00,131.05,131.05,130.95,130.95,3700.0,124.1126,124.1126,124.0179,124.0179,3700.0
2018-10-01 12:15:00,130.95,131.02,130.93,130.93,5589.0,124.0179,124.0841,123.9989,123.9989,5589.0
2018-10-01 12:20:00,130.92,130.96,130.58,130.67,7790.0,123.9894,124.0273,123.6674,123.7527,7790.0
2018-10-01 12:25:00,130.63,130.69,130.57,130.61,3350.0,123.7148,123.7716,123.658,123.6959,3350.0
2018-10-01 12:30:00,130.6,130.64,130.57,130.57,4269.0,123.6864,123.7243,123.658,123.658,4269.0
2018-10-01 12:35:00,130.57,130.71,130.55,130.7,6171.0,123.658,123.7906,123.639,123.7811,6171.0
2018-10-01 12:40:00,130.68,130.7,130.54,130.61,3837.0,123.7621,123.7811,123.6296,123.6959,3837.0
2018-10-01 12:45:00,130.6,130.64,130.54,130.57,5873.0,123.6864,123.7243,123.6296,123.658,5873.0
2018-10-01 12:50:00,130.6,130.66,130.55,130.65,13875.0,123.6864,123.7432,123.639,123.7337,13875.0
2018-10-01 12:55:00,130.65,130.7,130.55,130.63,2600.0,123.7337,123.7811,123.639,123.7148,2600.0
2018-10-01 13:00:00,130.61,130.67,130.6,130.64,2605.0,123.6959,123.7527,123.6864,123.7243,2605.0
2018-10-01 13:05:00,130.66,130.82,130.66,130.78,5600.0,123.7432,123.8947,123.7432,123.8569,5600.0
2018-10-01 13:10:00,130.73,130.86,130.7,130.83,6257.0,123.8095,123.9326,123.7811,123.9042,6257.0
2018-10-01 13:15:00,130.84,130.9,130.81,130.9,2247.0,123.9137,123.9705,123.8853,123.9705,2247.0
2018-10-01 13:20:00,130.9,130.97,130.85,130.97,5033.0,123.9705,124.0368,123.9231,124.0368,5033.0
2018-10-01 13:25:00,130.96,131.01,130.93,130.97,6435.0,124.0273,124.0747,123.9989,124.0368,6435.0
2018-10-01 13:30:00,130.97,130.99,130.89,130.99,3373.0,124.0368,124.0557,123.961,124.0557,3373.0
2018-10-01 13:35:00,130.98,131.04,130.95,131.0,11135.0,124.0463,124.1031,124.0179,124.0652,11135.0
2018-10-01 13:40:00,131.0,131.01,130.87,130.92,7399.0,124.0652,124.0747,123.9421,123.9894,7399.0
2018-10-01 13:45:00,130.91,130.94,130.83,130.89,17283.0,123.98,124.0084,123.9042,123.961,17283.0
2018-10-01 13:50:00,130.9,130.93,130.86,130.88,19202.0,123.9705,123.9989,123.9326,123.9516,19202.0
2018-10-01 13:55:00,130.91,131.06,130.89,131.04,10322.0,123.98,124.122,123.961,124.1031,10322.0
2018-10-01 14:00:00,131.05,131.06,130.68,130.75,10292.0,124.1126,124.122,123.7621,123.8284,10292.0
2018-10-01 14:05:00,130.76,130.86,130.76,130.86,7385.0,123.8379,123.9326,123.8379,123.9326,7385.0
2018-10-01 14:10:00,130.88,130.88,130.81,130.84,7281.0,123.9516,123.9516,123.8853,123.9137,7281.0
2018-10-01 14:15:00,130.84,130.87,130.67,130.73,11532.0,123.9137,123.9421,123.7527,123.8095,11532.0
2018-10-01 14:20:00,130.71,130.71,130.55,130.64,17536.0,123.7906,123.7906,123.639,123.7243,17536.0
2018-10-01 14:25:00,130.62,130.7,130.48,130.48,5670.0,123.7053,123.7811,123.5727,123.5727,5670.0
2018-10-01 14:30:00,130.49,130.5,130.23,130.23,9644.0,123.5822,123.5917,123.336,123.336,9644.0
2018-10-01 14:35:00,130.16,130.33,130.16,130.27,5186.0,123.2697,123.4307,123.2697,123.3738,5186.0
2018-10-01 14:40:00,130.31,130.32,130.12,130.15,7712.0,123.4117,123.4212,123.2318,123.2602,7712.0
2018-10-01 14:45:00,130.17,130.25,130.15,130.15,6542.0,123.2791,123.3549,123.2602,123.2602,6542.0
2018-10-01 14:50:00,130.15,130.16,130.07,130.09,10126.0,123.2602,123.2697,123.1844,123.2034,10126.0
2018-10-01 14:55:00,130.1,130.11,129.88,129.91,11134.0,123.2128,123.2223,123.0045,123.0329,11134.0
2018-10-01 15:00:00,129.92,130.19,129.92,130.17,10381.0,123.0424,123.2981,123.0424,123.2791,10381.0
2018-10-01 15:05:00,130.17,130.17,130.11,130.11,6843.0,123.2791,123.2791,123.2223,123.2223,6843.0
2018-10-01 15:10:00,130.09,130.12,129.97,129.98,12915.0,123.2034,123.2318,123.0897,123.0992,12915.0
2018-10-01 15:15:00,129.99,129.99,129.91,129.99,11664.0,123.1087,123.1087,123.0329,123.1087,11664.0
2018-10-01 15:20:00,129.97,130.0,129.89,129.94,10134.0,123.0897,123.1181,123.014,123.0613,10134.0
2018-10-01 15:25:00,129.92,129.92,129.7,129.79,7645.0,123.0424,123.0424,122.834,122.9193,7645.0
2018-10-01 15:30:00,129.78,129.79,129.66,129.73,7594.0,122.9098,122.9193,122.7961,122.8624,7594.0
2018-10-01 15:35:00,129.72,129.74,129.62,129.69,13920.0,122.853,122.8719,122.7583,122.8246,13920.0
2018-10-01 15:40:00,129.68,129.68,129.48,129.56,22362.0,122.8151,122.8151,122.6257,122.7014,22362.0
2018-10-01 15:45:00,129.56,129.66,129.53,129.59,27641.0,122.7014,122.7961,122.673,122.7298,27641.0
2018-10-01 15:50:00,129.58,129.78,129.56,129.76,23684.0,122.7204,122.9098,122.7014,122.8908,23684.0
2018-10-01 15:55:00,129.78,129.79,129.6,129.64,71584.0,122.9098,122.9193,122.7393,122.7772,71584.0
2018-10-02 09:30:00,130.05,130.05,129.06,129.91,26949.0,123.1655,123.1655,122.2279,123.0329,26949.0
2018-10-02 09:35:00,130.12,130.2,129.06,129.24,7646.0,123.2318,123.3076,122.2279,122.3984,7646.0
2018-10-02 09:40:00,129.24,129.28,128.89,129.13,4369.0,122.3984,122.4363,122.0669,122.2942,4369.0
2018-10-02 09:45:00,129.13,129.68,129.13,129.63,9463.0,122.2942,122.8151,122.2942,122.7677,9463.0
2018-10-02 09:50:00,129.6,129.67,129.44,129.49,2354.0,122.7393,122.8056,122.5878,122.6351,2354.0
2018-10-02 09:55:00,129.5,129.56,129.14,129.33,9046.0,122.6446,122.7014,122.3037,122.4836,9046.0
2018-10-02 10:00:00,129.29,129.32,129.06,129.06,9253.0,122.4457,122.4741,122.2279,122.2279,9253.0
2018-10-02 10:05:00,129.03,129.47,129.03,129.37,5105.0,122.1995,122.6162,122.1995,122.5215,5105.0
2018-10-02 10:10:00,129.27,129.41,129.16,129.22,7517.0,122.4268,122.5594,122.3226,122.3794,7517.0
2018-10-02 10:15:00,129.23,129.28,128.75,128.93,14257.0,122.3889,122.4363,121.9343,122.1048,14257.0
2018-10-02 10:20:00,128.98,128.98,128.58,128.66,5874.0,122.1521,122.1521,121.7733,121.8491,5874.0
2018-10-02 10:25:00,128.64,128.92,128.63,128.74,9692.0,121.8301,122.0953,121.8207,121.9248,9692.0
2018-10-02 10:30:00,128.8,128.85,128.5,128.66,12970.0,121.9817,122.029,121.6975,121.8491,12970.0
2018-10-02 10:35:00,128.62,128.76,128.42,128.63,14637.0,121.8112,121.9438,121.6218,121.8207,14637.0
2018-10-02 10:40:00,128.63,128.63,128.39,128.44,11978.0,121.8207,121.8207,121.5934,121.6407,11978.0
2018-10-02 10:45:00,128.44,128.96,128.44,128.8,17891.0,121.6407,122.1332,121.6407,121.9817,17891.0
2018-10-02 10:50:00,128.82,129.1,128.82,128.89,17316.0,122.0006,122.2658,122.0006,122.0669,17316.0
2018-10-02 10:55:00,128.91,128.91,128.77,128.81,6454.0,122.0858,122.0858,121.9533,121.9911,6454.0
2018-10-02 11:00:00,128.73,128.8,128.61,128.75,14294.0,121.9154,121.9817,121.8017,121.9343,14294.0
2018-10-02 11:05:00,128.77,128.85,128.77,128.82,3902.0,121.9533,122.029,121.9533,122.0006,3902.0
2018-10-02 11:10:00,128.87,128.93,128.8,128.86,9101.0,122.048,122.1048,121.9817,122.0385,9101.0
2018-10-02 11:15:00,128.84,128.86,128.64,128.81,28352.0,122.0196,122.0385,121.8301,121.9911,28352.0
2018-10-02 11:20:00,128.83,128.9,128.71,128.9,10609.0,122.0101,122.0764,121.8964,122.0764,10609.0
2018-10-02 11:25:00,128.94,129.06,128.88,128.89,4430.0,122.1143,122.2279,122.0574,122.0669,4430.0
2018-10-02 11:30:00,128.95,129.12,128.95,129.08,2501.0,122.1237,122.2847,122.1237,122.2468,2501.0
2018-10-02 11:35:00,129.08,129.12,129.0,129.07,4619.0,122.2468,122.2847,122.1711,122.2374,4619.0
2018-10-02 11:40:00,129.1,129.25,128.89,129.2,7589.0,122.2658,122.4078,122.0669,122.3605,7589.0
2018-10-02 11:45:00,129.18,129.3,129.18,129.21,2382.0,122.3416,122.4552,122.3416,122.37,2382.0
2018-10-02 11:50:00,129.2,129.38,129.12,129.38,5699.0,122.3605,122.531,122.2847,122.531,5699.0
2018-10-02 11:55:00,129.37,129.51,129.37,129.43,7451.0,122.5215,122.6541,122.5215,122.5783,7451.0
2018-10-02 12:00:00,129.46,129.55,129.44,129.47,4612.0,122.6067,122.692,122.5878,122.6162,4612.0
2018-10-02 12:05:00,129.46,129.5,129.4,129.46,4016.0,122.6067,122.6446,122.5499,122.6067,4016.0
2018-10-02 12:10:00,129.51,129.51,129.32,129.33,4456.0,122.6541,122.6541,122.4741,122.4836,4456.0
2018-10-02 12:15:00,129.32,129.36,129.2,129.22,3800.0,122.4741,122.512,122.3605,122.3794,3800.0
2018-10-02 12:20:00,129.22,129.22,129.13,129.16,4428.0,122.3794,122.3794,122.2942,122.3226,4428.0
2018-10-02 12:25:00,129.21,129.24,129.09,129.16,4302.0,122.37,122.3984,122.2563,122.3226,4302.0
2018-10-02 12:30:00,129.11,129.16,129.04,129.14,4171.0,122.2753,122.3226,122.209,122.3037,4171.0
2018-10-02 12:35:00,129.15,129.21,129.12,129.18,2010.0,122.3131,122.37,122.2847,122.3416,2010.0
2018-10-02 12:40:00,129.21,129.22,129.15,129.22,33790.0,122.37,122.3794,122.3131,122.3794,33790.0
2018-10-02 12:45:00,129.18,129.18,128.97,128.97,4107.0,122.3416,122.3416,122.1427,122.1427,4107.0
2018-10-02 12:50:00,128.99,129.0,128.85,128.92,7141.0,122.1616,122.1711,122.029,122.0953,7141.0
2018-10-02 12:55:00,128.91,128.95,128.9,128.94,3234.0,122.0858,122.1237,122.0764,122.1143,3234.0
2018-10-02 13:00:00,128.93,128.95,128.87,128.95,8248.0,122.1048,122.1237,122.048,122.1237,8248.0
2018-10-02 13:05:00,128.94,128.94,128.77,128.83,5021.0,122.1143,122.1143,121.9533,122.0101,5021.0
2018-10-02 13:10:00,128.81,128.86,128.78,128.84,2749.0,121.9911,122.0385,121.9627,122.0196,2749.0
2018-10-02 13:15:00,128.88,128.89,128.83,128.89,3200.0,122.0574,122.0669,122.0101,122.0669,3200.0
2018-10-02 13:20:00,128.87,128.87,128.68,128.68,4308.0,122.048,122.048,121.868,121.868,4308.0
2018-10-02 13:25:00,128.68,128.85,128.65,128.85,8021.0,121.868,122.029,121.8396,122.029,8021.0
2018-10-02 13:30:00,128.86,128.92,128.79,128.88,4908.0,122.0385,122.0953,121.9722,122.0574,4908.0
2018-10-02 13:35:00,128.88,129.04,128.84,128.97,2341.0,122.0574,122.209,122.0196,122.1427,2341.0
2018-10-02 13:40:00,128.97,129.13,128.97,129.13,5066.0,122.1427,122.2942,122.1427,122.2942,5066.0
2018-10-02 13:45:00,129.13,129.13,129.05,129.11,3435.0,122.2942,122.2942,122.2184,122.2753,3435.0
2018-10-02 13:50:00,129.06,129.06,128.93,128.96,4559.0,122.2279,122.2279,122.1048,122.1332,4559.0
2018-10-02 13:55:00,128.93,128.94,128.86,128.91,4148.0,122.1048,122.1143,122.0385,122.0858,4148.0
2018-10-02 14:00:00,128.9,129.02,128.9,129.01,3413.0,122.0764,122.19,122.0764,122.1806,3413.0
2018-10-02 14:05:00,129.01,129.11,129.01,129.11,3411.0,122.1806,122.2753,122.1806,122.2753,3411.0
2018-10-02 14:10:00,129.13,129.15,129.07,129.13,6518.0,122.2942,122.3131,122.2374,122.2942,6518.0
2018-10-02 14:15:00,129.12,129.22,129.12,129.2,3453.0,122.2847,122.3794,122.2847,122.3605,3453.0
2018-10-02 14:20:00,129.17,129.31,129.13,129.3,7372.0,122.3321,122.4647,122.2942,122.4552,7372.0
2018-10-02 14:25:00,129.31,129.38,129.29,129.34,4525.0,122.4647,122.531,122.4457,122.4931,4525.0
2018-10-02 14:30:00,129.29,129.34,129.16,129.22,7450.0,122.4457,122.4931,122.3226,122.3794,7450.0
2018-10-02 14:35:00,129.22,129.22,128.95,128.97,5282.0,122.3794,122.3794,122.1237,122.1427,5282.0
2018-10-02 14:40:00,128.98,129.03,128.92,128.92,8685.0,122.1521,122.1995,122.0953,122.0953,8685.0
2018-10-02 14:45:00,128.91,129.05,128.91,128.94,6195.0,122.0858,122.2184,122.0858,122.1143,6195.0
2018-10-02 14:50:00,128.97,128.99,128.87,128.87,5437.0,122.1427,122.1616,122.048,122.048,5437.0
2018-10-02 14:55:00,128.86,128.91,128.74,128.79,6700.0,122.0385,122.0858,121.9248,121.9722,6700.0
2018-10-02 15:00:00,128.78,128.79,128.58,128.59,13205.0,121.9627,121.9722,121.7733,121.7828,13205.0
2018-10-02 15:05:00,128.6,128.62,128.4,128.51,18523.0,121.7923,121.8112,121.6028,121.707,18523.0
2018-10-02 15:10:00,128.54,128.54,128.35,128.38,13096.0,121.7354,121.7354,121.5555,121.5839,13096.0
2018-10-02 15:15:00,128.42,128.43,128.27,128.27,12618.0,121.6218,121.6313,121.4797,121.4797,12618.0
2018-10-02 15:20:00,128.29,128.5,128.27,128.41,18537.0,121.4987,121.6975,121.4797,121.6123,18537.0
2018-10-02 15:25:00,128.41,128.56,128.4,128.44,18109.0,121.6123,121.7544,121.6028,121.6407,18109.0
2018-10-02 15:30:00,128.43,128.49,128.35,128.39,19523.0,121.6313,121.6881,121.5555,121.5934,19523.0
2018-10-02 15:35:00,128.37,128.39,128.2,128.24,19468.0,121.5744,121.5934,121.4134,121.4513,19468.0
2018-10-02 15:40:00,128.27,128.45,128.26,128.41,19954.0,121.4797,121.6502,121.4703,121.6123,19954.0
2018-10-02 15:45:00,128.43,128.6,128.41,128.56,19779.0,121.6313,121.7923,121.6123,121.7544,19779.0
2018-10-02 15:50:00,128.56,128.58,128.45,128.49,28624.0,121.7544,121.7733,121.6502,121.6881,28624.0
2018-10-02 15:55:00,128.49,128.57,128.38,128.4,76165.0,121.6881,121.7638,121.5839,121.6028,76165.0
2018-10-03 09:30:00,128.74,128.99,128.34,128.36,19347.0,121.9248,122.1616,121.546,121.565,19347.0
2018-10-03 09:35:00,128.43,128.44,128.05,128.11,12663.0,121.6313,121.6407,121.2714,121.3282,12663.0
2018-10-03 09:40:00,128.06,128.63,127.85,128.5,21353.0,121.2808,121.8207,121.082,121.6975,21353.0
2018-10-03 09:45:00,128.48,128.48,127.88,128.32,7147.0,121.6786,121.6786,121.1104,121.5271,7147.0
2018-10-03 09:50:00,128.3,128.3,127.87,128.08,12712.0,121.5081,121.5081,121.1009,121.2998,12712.0
2018-10-03 09:55:00,127.98,128.01,127.72,127.78,6556.0,121.2051,121.2335,120.9588,121.0157,6556.0
2018-10-03 10:00:00,127.68,128.2,127.68,128.18,15982.0,120.921,121.4134,120.921,121.3945,15982.0
2018-10-03 10:05:00,128.21,128.25,127.85,127.94,31755.0,121.4229,121.4608,121.082,121.1672,31755.0
2018-10-03 10:10:00,127.94,128.21,127.93,128.2,20893.0,121.1672,121.4229,121.1577,121.4134,20893.0
2018-10-03 10:15:00,128.14,128.32,127.97,128.01,9977.0,121.3566,121.5271,121.1956,121.2335,9977.0
2018-10-03 10:20:00,128.0,128.37,128.0,128.28,10129.0,121.224,121.5744,121.224,121.4892,10129.0
2018-10-03 10:25:00,128.3,128.32,128.17,128.21,8446.0,121.5081,121.5271,121.385,121.4229,8446.0
2018-10-03 10:30:00,128.28,128.57,128.28,128.49,7912.0,121.4892,121.7638,121.4892,121.6881,7912.0
2018-10-03 10:35:00,128.59,128.78,128.59,128.64,3200.0,121.7828,121.9627,121.7828,121.8301,3200.0
2018-10-03 10:40:00,128.62,128.85,128.61,128.82,4136.0,121.8112,122.029,121.8017,122.0006,4136.0
2018-10-03 10:45:00,128.8,128.94,128.73,128.89,11681.0,121.9817,122.1143,121.9154,122.0669,11681.0
2018-10-03 10:50:00,128.91,128.94,128.79,128.84,3584.0,122.0858,122.1143,121.9722,122.0196,3584.0
2018-10-03 10:55:00,128.8,128.83,128.72,128.75,4301.0,121.9817,122.0101,121.9059,121.9343,4301.0
2018-10-03 11:00:00,128.66,128.78,128.6,128.7,5801.0,121.8491,121.9627,121.7923,121.887,5801.0
2018-10-03 11:05:00,128.72,128.88,128.66,128.88,6700.0,121.9059,122.0574,121.8491,122.0574,6700.0
2018-10-03 11:10:00,128.85,128.91,128.75,128.9,5092.0,122.029,122.0858,121.9343,122.0764,5092.0
2018-10-03 11:15:00,128.87,128.98,128.84,128.87,5650.0,122.048,122.1521,122.0196,122.048,5650.0
2018-10-03 11:20:00,128.84,128.96,128.8,128.86,3693.0,122.0196,122.1332,121.9817,122.0385,3693.0
2018-10-03 11:25:00,128.89,129.08,128.89,128.97,7000.0,122.0669,122.2468,122.0669,122.1427,7000.0
2018-10-03 11:30:00,128.97,128.98,128.84,128.84,4800.0,122.1427,122.1521,122.0196,122.0196,4800.0
2018-10-03 11:35:00,128.83,128.94,128.75,128.84,3668.0,122.0101,122.1143,121.9343,122.0196,3668.0
2018-10-03 11:40:00,128.85,128.99,128.8,128.99,5100.0,122.029,122.1616,121.9817,122.1616,5100.0
2018-10-03 11:45:00,128.94,128.99,128.9,128.95,4585.0,122.1143,122.1616,122.0764,122.1237,4585.0
2018-10-03 11:50:00,128.98,129.07,128.91,128.91,5184.0,122.1521,122.2374,122.0858,122.0858,5184.0
2018-10-03 11:55:00,128.95,129.03,128.85,128.97,5428.0,122.1237,122.1995,122.029,122.1427,5428.0
2018-10-03 12:00:00,128.94,128.98,128.8,128.83,5344.0,122.1143,122.1521,121.9817,122.0101,5344.0
2018-10-03 12:05:00,128.8,128.83,128.77,128.81,2875.0,121.9817,122.0101,121.9533,121.9911,2875.0
2018-10-03 12:10:00,128.82,129.07,128.82,128.98,11614.0,122.0006,122.2374,122.0006,122.1521,11614.0
2018-10-03 12:15:00,128.94,129.02,128.93,128.93,2434.0,122.1143,122.19,122.1048,122.1048,2434.0
2018-10-03 12:20:00,128.95,129.03,128.95,128.97,3401.0,122.1237,122.1995,122.1237,122.1427,3401.0
2018-10-03 12:25:00,128.93,128.95,128.83,128.92,3200.0,122.1048,122.1237,122.0101,122.0953,3200.0
2018-10-03 12:30:00,128.96,129.01,128.95,128.97,2300.0,122.1332,122.1806,122.1237,122.1427,2300.0
2018-10-03 12:35:00,128.95,128.95,128.86,128.88,3614.0,122.1237,122.1237,122.0385,122.0574,3614.0
2018-10-03 12:40:00,128.86,128.86,128.76,128.78,5908.0,122.0385,122.0385,121.9438,121.9627,5908.0
2018-10-03 12:45:00,128.82,128.95,128.82,128.92,4231.0,122.0006,122.1237,122.0006,122.0953,4231.0
2018-10-03 12:50:00,128.94,128.94,128.85,128.86,4201.0,122.1143,122.1143,122.029,122.0385,4201.0
2018-10-03 12:55:00,128.85,128.92,128.85,128.91,1600.0,122.029,122.0953,122.029,122.0858,1600.0
2018-10-03 13:00:00,128.91,128.94,128.89,128.94,6050.0,122.0858,122.1143,122.0669,122.1143,6050.0
2018-10-03 13:05:00,128.95,128.99,128.95,128.97,3599.0,122.1237,122.1616,122.1237,122.1427,3599.0
2018-10-03 13:10:00,128.97,129.02,128.95,128.97,5096.0,122.1427,122.19,122.1237,122.1427,5096.0
2018-10-03 13:15:00,128.95,128.97,128.92,128.95,1263.0,122.1237,122.1427,122.0953,122.1237,1263.0
2018-10-03 13:20:00,128.97,128.97,128.83,128.86,6128.0,122.1427,122.1427,122.0101,122.0385,6128.0
2018-10-03 13:25:00,128.83,128.96,128.82,128.96,4137.0,122.0101,122.1332,122.0006,122.1332,4137.0
2018-10-03 13:30:00,128.99,128.99,128.85,128.85,5085.0,122.1616,122.1616,122.029,122.029,5085.0
2018-10-03 13:35:00,128.83,128.87,128.79,128.81,4500.0,122.0101,122.048,121.9722,121.9911,4500.0
2018-10-03 13:40:00,128.79,128.79,128.71,128.73,3299.0,121.9722,121.9722,121.8964,121.9154,3299.0
2018-10-03 13:45:00,128.73,128.82,128.71,128.78,4073.0,121.9154,122.0006,121.8964,121.9627,4073.0
2018-10-03 13:50:00,128.81,128.93,128.81,128.88,2252.0,121.9911,122.1048,121.9911,122.0574,2252.0
2018-10-03 13:55:00,128.89,128.9,128.85,128.86,3452.0,122.0669,122.0764,122.029,122.0385,3452.0
2018-10-03 14:00:00,128.85,128.89,128.82,128.87,5901.0,122.029,122.0669,122.0006,122.048,5901.0
2018-10-03 14:05:00,128.88,128.92,128.82,128.83,6965.0,122.0574,122.0953,122.0006,122.0101,6965.0
2018-10-03 14:10:00,128.82,128.85,128.8,128.85,7800.0,122.0006,122.029,121.9817,122.029,7800.0
2018-10-03 14:15:00,128.82,128.82,128.67,128.69,3718.0,122.0006,122.0006,121.8585,121.8775,3718.0
2018-10-03 14:20:00,128.68,128.84,128.68,128.82,6492.0,121.868,122.0196,121.868,122.0006,6492.0
2018-10-03 14:25:00,128.83,128.85,128.8,128.82,5256.0,122.0101,122.029,121.9817,122.0006,5256.0
2018-10-03 14:30:00,128.85,128.89,128.7,128.73,9837.0,122.029,122.0669,121.887,121.9154,9837.0
2018-10-03 14:35:00,128.7,128.7,128.5,128.6,5877.0,121.887,121.887,121.6975,121.7923,5877.0
2018-10-03 14:40:00,128.6,128.6,128.46,128.53,5596.0,121.7923,121.7923,121.6597,121.726,5596.0
2018-10-03 14:45:00,128.52,128.54,128.36,128.42,7129.0,121.7165,121.7354,121.565,121.6218,7129.0
2018-10-03 14:50:00,128.45,128.5,128.21,128.21,11693.0,121.6502,121.6975,121.4229,121.4229,11693.0
2018-10-03 14:55:00,128.14,128.34,128.06,128.34,25014.0,121.3566,121.546,121.2808,121.546,25014.0
2018-10-03 15:00:00,128.29,128.33,128.19,128.26,8396.0,121.4987,121.5365,121.404,121.4703,8396.0
2018-10-03 15:05:00,128.25,128.29,128.22,128.27,7680.0,121.4608,121.4987,121.4324,121.4797,7680.0
2018-10-03 15:10:00,128.27,128.3,128.15,128.17,10580.0,121.4797,121.5081,121.3661,121.385,10580.0
2018-10-03 15:15:00,128.19,128.23,128.12,128.15,9361.0,121.404,121.4418,121.3377,121.3661,9361.0
2018-10-03 15:20:00,128.17,128.17,128.03,128.03,7861.0,121.385,121.385,121.2524,121.2524,7861.0
2018-10-03 15:25:00,127.99,128.01,127.89,127.9,13852.0,121.2145,121.2335,121.1198,121.1293,13852.0
2018-10-03 15:30:00,127.91,128.17,127.9,128.17,14288.0,121.1388,121.385,121.1293,121.385,14288.0
2018-10-03 15:35:00,128.19,128.26,128.12,128.14,12776.0,121.404,121.4703,121.3377,121.3566,12776.0
2018-10-03 15:40:00,128.14,128.25,128.07,128.19,21020.0,121.3566,121.4608,121.2903,121.404,21020.0
2018-10-03 15:45:00,128.18,128.21,128.13,128.17,14422.0,121.3945,121.4229,121.3471,121.385,14422.0
2018-10-03 15:50:00,128.17,128.25,128.17,128.23,18193.0,121.385,121.4608,121.385,121.4418,18193.0
2018-10-03 15:55:00,128.24,128.28,127.99,128.07,81538.0,121.4513,121.4892,121.2145,121.2903,81538.0
2018-10-04 09:30:00,127.48,127.81,126.88,127.18,40312.0,120.7315,121.0441,120.1633,120.4474,40312.0
2018-10-04 09:35:00,127.02,127.14,126.33,126.79,27717.0,120.2959,120.4095,119.6424,120.0781,27717.0
2018-10-04 09:40:00,126.79,126.79,126.2,126.51,36404.0,120.0781,120.0781,119.5193,119.8129,36404.0
2018-10-04 09:45:00,126.52,126.6,125.73,125.79,89162.0,119.8224,119.8981,119.0742,119.131,89162.0
2018-10-04 09:50:00,125.75,126.11,125.75,125.98,35872.0,119.0931,119.4341,119.0931,119.311,35872.0
2018-10-04 09:55:00,126.01,126.02,125.75,126.01,24821.0,119.3394,119.3488,119.0931,119.3394,24821.0
2018-10-04 10:00:00,126.0,126.27,125.63,126.25,25348.0,119.3299,119.5856,118.9795,119.5667,25348.0
2018-10-04 10:05:00,126.25,126.43,126.12,126.12,15210.0,119.5667,119.7371,119.4435,119.4435,15210.0
2018-10-04 10:10:00,126.09,126.18,125.79,125.84,12374.0,119.4151,119.5004,119.131,119.1784,12374.0
2018-10-04 10:15:00,125.85,126.25,125.7,126.22,10342.0,119.1878,119.5667,119.0458,119.5382,10342.0
2018-10-04 10:20:00,126.21,126.24,125.9,125.94,11289.0,119.5288,119.5572,119.2352,119.2731,11289.0
2018-10-04 10:25:00,125.89,126.1,125.83,125.99,12490.0,119.2257,119.4246,119.1689,119.3204,12490.0
2018-10-04 10:30:00,125.99,126.13,125.74,125.74,11581.0,119.3204,119.453,119.0837,119.0837,11581.0
2018-10-04 10:35:00,125.71,125.9,125.61,125.9,11574.0,119.0552,119.2352,118.9605,119.2352,11574.0
2018-10-04 10:40:00,125.89,125.96,125.75,125.91,12070.0,119.2257,119.292,119.0931,119.2447,12070.0
2018-10-04 10:45:00,125.94,126.07,125.88,126.02,12665.0,119.2731,119.3962,119.2162,119.3488,12665.0
2018-10-04 10:50:00,126.05,126.17,126.0,126.09,7818.0,119.3772,119.4909,119.3299,119.4151,7818.0
2018-10-04 10:55:00,126.1,126.1,125.93,125.97,10658.0,119.4246,119.4246,119.2636,119.3015,10658.0
2018-10-04 11:00:00,125.97,126.48,125.97,126.41,26982.0,119.3015,119.7845,119.3015,119.7182,26982.0
2018-10-04 11:05:00,126.41,126.47,126.02,126.05,16263.0,119.7182,119.775,119.3488,119.3772,16263.0
2018-10-04 11:10:00,126.05,126.1,125.87,125.94,19506.0,119.3772,119.4246,119.2068,119.2731,19506.0
2018-10-04 11:15:00,125.88,126.0,125.8,125.84,19278.0,119.2162,119.3299,119.1405,119.1784,19278.0
2018-10-04 11:20:00,125.87,125.89,125.6,125.85,21432.0,119.2068,119.2257,118.9511,119.1878,21432.0
2018-10-04 11:25:00,125.83,125.98,125.72,125.73,14799.0,119.1689,119.311,119.0647,119.0742,14799.0
2018-10-04 11:30:00,125.76,125.83,125.68,125.73,22816.0,119.1026,119.1689,119.0268,119.0742,22816.0
2018-10-04 11:35:00,125.76,126.04,125.75,125.85,22802.0,119.1026,119.3678,119.0931,119.1878,22802.0
2018-10-04 11:40:00,125.81,125.85,125.68,125.73,11107.0,119.15,119.1878,119.0268,119.0742,11107.0
2018-10-04 11:45:00,125.73,125.85,125.57,125.57,7478.0,119.0742,119.1878,118.9227,118.9227,7478.0
2018-10-04 11:50:00,125.59,125.78,125.54,125.6,8771.0,118.9416,119.1215,118.8942,118.9511,8771.0
2018-10-04 11:55:00,125.6,125.68,125.49,125.51,20600.0,118.9511,119.0268,118.8469,118.8658,20600.0
2018-10-04 12:00:00,125.52,125.56,125.35,125.41,12179.0,118.8753,118.9132,118.7143,118.7711,12179.0
2018-10-04 12:05:00,125.39,125.46,125.09,125.09,22491.0,118.7522,118.8185,118.4681,118.4681,22491.0
2018-10-04 12:10:00,125.16,125.16,124.34,124.34,51183.0,118.5344,118.5344,117.7578,117.7578,51183.0
2018-10-04 12:15:00,124.37,124.51,123.86,124.51,50541.0,117.7862,117.9188,117.3032,117.9188,50541.0
2018-10-04 12:20:00,124.47,124.61,124.09,124.11,35835.0,117.8809,118.0135,117.521,117.5399,35835.0
2018-10-04 12:25:00,124.13,124.66,124.13,124.52,38301.0,117.5589,118.0608,117.5589,117.9282,38301.0
2018-10-04 12:30:00,124.52,124.65,124.29,124.61,70491.0,117.9282,118.0514,117.7104,118.0135,70491.0
2018-10-04 12:35:00,124.62,124.92,124.54,124.8,47206.0,118.0229,118.3071,117.9472,118.1934,47206.0
2018-10-04 12:40:00,124.8,125.03,124.75,124.75,19844.0,118.1934,118.4112,118.1461,118.1461,19844.0
2018-10-04 12:45:00,124.75,124.77,124.67,124.72,11913.0,118.1461,118.165,118.0703,118.1177,11913.0
2018-10-04 12:50:00,124.75,124.88,124.66,124.82,34820.0,118.1461,118.2692,118.0608,118.2124,34820.0
2018-10-04 12:55:00,124.82,124.82,124.67,124.77,16853.0,118.2124,118.2124,118.0703,118.165,16853.0
2018-10-04 13:00:00,124.79,124.8,124.69,124.8,6864.0,118.1839,118.1934,118.0892,118.1934,6864.0
2018-10-04 13:05:00,124.9,125.0,124.62,124.62,8963.0,118.2881,118.3828,118.0229,118.0229,8963.0
2018-10-04 13:10:00,124.68,124.77,124.56,124.64,13199.0,118.0798,118.165,117.9661,118.0419,13199.0
2018-10-04 13:15:00,124.7,124.85,124.56,124.85,16148.0,118.0987,118.2408,117.9661,118.2408,16148.0
2018-10-04 13:20:00,124.87,124.87,124.56,124.85,9609.0,118.2597,118.2597,117.9661,118.2408,9609.0
2018-10-04 13:25:00,124.81,124.97,124.73,124.83,7645.0,118.2029,118.3544,118.1271,118.2218,7645.0
2018-10-04 13:30:00,124.81,124.85,124.64,124.85,3868.0,118.2029,118.2408,118.0419,118.2408,3868.0
2018-10-04 13:35:00,124.86,124.9,124.68,124.73,11420.0,118.2502,118.2881,118.0798,118.1271,11420.0
2018-10-04 13:40:00,124.73,125.08,124.73,125.08,12125.0,118.1271,118.4586,118.1271,118.4586,12125.0
2018-10-04 13:45:00,125.09,125.09,124.77,124.78,5351.0,118.4681,118.4681,118.165,118.1745,5351.0
2018-10-04 13:50:00,124.75,124.81,124.67,124.72,13514.0,118.1461,118.2029,118.0703,118.1177,13514.0
2018-10-04 13:55:00,124.74,124.77,124.64,124.77,10709.0,118.1366,118.165,118.0419,118.165,10709.0
2018-10-04 14:00:00,124.74,124.93,124.7,124.9,9206.0,118.1366,118.3165,118.0987,118.2881,9206.0
2018-10-04 14:05:00,124.9,125.02,124.77,124.9,9500.0,118.2881,118.4018,118.165,118.2881,9500.0
2018-10-04 14:10:00,124.84,124.9,124.81,124.81,7630.0,118.2313,118.2881,118.2029,118.2029,7630.0
2018-10-04 14:15:00,124.81,124.82,124.53,124.62,8261.0,118.2029,118.2124,117.9377,118.0229,8261.0
2018-10-04 14:20:00,124.66,124.79,124.58,124.78,9935.0,118.0608,118.1839,117.9851,118.1745,9935.0
2018-10-04 14:25:00,124.77,124.85,124.66,124.82,33359.0,118.165,118.2408,118.0608,118.2124,33359.0
2018-10-04 14:30:00,124.82,124.87,124.77,124.87,11333.0,118.2124,118.2597,118.165,118.2597,11333.0
2018-10-04 14:35:00,124.87,125.03,124.83,124.9,29275.0,118.2597,118.4112,118.2218,118.2881,29275.0
2018-10-04 14:40:00,124.91,125.04,124.86,124.95,13322.0,118.2976,118.4207,118.2502,118.3355,13322.0
2018-10-04 14:45:00,124.98,124.99,124.86,124.99,10806.0,118.3639,118.3734,118.2502,118.3734,10806.0
2018-10-04 14:50:00,125.01,125.17,124.99,125.15,11400.0,118.3923,118.5438,118.3734,118.5249,11400.0
2018-10-04 14:55:00,125.17,125.26,125.07,125.07,28465.0,118.5438,118.6291,118.4491,118.4491,28465.0
2018-10-04 15:00:00,125.08,125.26,125.04,125.24,10302.0,118.4586,118.6291,118.4207,118.6101,10302.0
2018-10-04 15:05:00,125.25,125.33,125.15,125.24,12952.0,118.6196,118.6954,118.5249,118.6101,12952.0
2018-10-04 15:10:00,125.24,125.55,125.13,125.55,53843.0,118.6101,118.9037,118.5059,118.9037,53843.0
2018-10-04 15:15:00,125.57,125.59,125.39,125.53,27413.0,118.9227,118.9416,118.7522,118.8848,27413.0
2018-10-04 15:20:00,125.52,125.54,125.41,125.47,13815.0,118.8753,118.8942,118.7711,118.8279,13815.0
2018-10-04 15:25:00,125.5,125.63,125.47,125.51,11543.0,118.8564,118.9795,118.8279,118.8658,11543.0
2018-10-04 15:30:00,125.47,125.54,125.37,125.38,23307.0,118.8279,118.8942,118.7332,118.7427,23307.0
2018-10-04 15:35:00,125.36,125.43,125.33,125.38,11919.0,118.7238,118.7901,118.6954,118.7427,11919.0
2018-10-04 15:40:00,125.37,125.47,125.35,125.47,37723.0,118.7332,118.8279,118.7143,118.8279,37723.0
2018-10-04 15:45:00,125.5,125.59,125.48,125.58,81702.0,118.8564,118.9416,118.8374,118.9321,81702.0
2018-10-04 15:50:00,125.59,125.66,125.58,125.6,43603.0,118.9416,119.0079,118.9321,118.9511,43603.0
2018-10-04 15:55:00,125.59,125.68,125.44,125.52,125965.0,118.9416,119.0268,118.7995,118.8753,125965.0
2018-10-05 09:30:00,125.63,126.02,125.46,125.77,27100.0,118.9795,119.3488,118.8185,119.1121,27100.0
2018-10-05 09:35:00,125.99,126.35,125.93,126.34,6703.0,119.3204,119.6614,119.2636,119.6519,6703.0
2018-10-05 09:40:00,126.43,126.68,126.09,126.14,8932.0,119.7371,119.9739,119.4151,119.4625,8932.0
2018-10-05 09:45:00,126.04,126.32,126.04,126.14,13088.0,119.3678,119.633,119.3678,119.4625,13088.0
2018-10-05 09:50:00,126.07,126.1,125.88,125.98,5385.0,119.3962,119.4246,119.2162,119.311,5385.0
2018-10-05 09:55:00,125.92,125.92,125.27,125.27,6443.0,119.2541,119.2541,118.6385,118.6385,6443.0
2018-10-05 10:00:00,125.31,125.48,125.23,125.26,6911.0,118.6764,118.8374,118.6007,118.6291,6911.0
2018-10-05 10:05:00,125.29,125.53,125.16,125.23,31402.0,118.6575,118.8848,118.5344,118.6007,31402.0
2018-10-05 10:10:00,125.31,125.57,125.27,125.51,14244.0,118.6764,118.9227,118.6385,118.8658,14244.0
2018-10-05 10:15:00,125.53,125.68,125.45,125.67,10542.0,118.8848,119.0268,118.809,119.0174,10542.0
2018-10-05 10:20:00,125.7,125.92,125.64,125.86,6863.0,119.0458,119.2541,118.9889,119.1973,6863.0
2018-10-05 10:25:00,125.89,125.93,125.8,125.8,22007.0,119.2257,119.2636,119.1405,119.1405,22007.0
2018-10-05 10:30:00,125.82,125.83,125.7,125.79,6555.0,119.1594,119.1689,119.0458,119.131,6555.0
2018-10-05 10:35:00,125.79,125.83,125.48,125.48,9647.0,119.131,119.1689,118.8374,118.8374,9647.0
2018-10-05 10:40:00,125.44,125.49,125.37,125.37,3636.0,118.7995,118.8469,118.7332,118.7332,3636.0
2018-10-05 10:45:00,125.36,125.51,125.17,125.22,7715.0,118.7238,118.8658,118.5438,118.5912,7715.0
2018-10-05 10:50:00,125.19,125.24,125.09,125.24,15007.0,118.5628,118.6101,118.4681,118.6101,15007.0
2018-10-05 10:55:00,125.27,125.39,125.18,125.39,8505.0,118.6385,118.7522,118.5533,118.7522,8505.0
2018-10-05 11:00:00,125.36,125.4,125.28,125.31,9149.0,118.7238,118.7617,118.648,118.6764,9149.0
2018-10-05 11:05:00,125.33,125.33,125.15,125.16,6801.0,118.6954,118.6954,118.5249,118.5344,6801.0
2018-10-05 11:10:00,125.14,125.19,125.05,125.18,6785.0,118.5154,118.5628,118.4302,118.5533,6785.0
2018-10-05 11:15:00,125.19,125.19,124.86,124.94,8850.0,118.5628,118.5628,118.2502,118.326,8850.0
2018-10-05 11:20:00,124.9,124.98,124.81,124.98,5784.0,118.2881,118.3639,118.2029,118.3639,5784.0
2018-10-05 11:25:00,124.97,124.97,124.69,124.74,5700.0,118.3544,118.3544,118.0892,118.1366,5700.0
2018-10-05 11:30:00,124.72,124.79,124.51,124.51,9889.0,118.1177,118.1839,117.9188,117.9188,9889.0
2018-10-05 11:35:00,124.52,124.85,124.52,124.71,8678.0,117.9282,118.2408,117.9282,118.1082,8678.0
2018-10-05 11:40:00,124.71,124.73,124.35,124.52,7193.0,118.1082,118.1271,117.7672,117.9282,7193.0
2018-10-05 11:45:00,124.47,124.57,124.31,124.42,52615.0,117.8809,117.9756,117.7294,117.8335,52615.0
2018-10-05 11:50:00,124.42,124.44,124.21,124.21,7922.0,117.8335,117.8525,117.6347,117.6347,7922.0
2018-10-05 11:55:00,124.2,124.29,124.1,124.26,7349.0,117.6252,117.7104,117.5305,117.682,7349.0
2018-10-05 12:00:00,124.25,124.35,124.23,124.33,6181.0,117.6725,117.7672,117.6536,117.7483,6181.0
2018-10-05 12:05:00,124.32,124.44,124.22,124.32,8136.0,117.7388,117.8525,117.6441,117.7388,8136.0
2018-10-05 12:10:00,124.33,124.33,123.54,123.59,33596.0,117.7483,117.7483,117.0001,117.0475,33596.0
2018-10-05 12:15:00,123.64,123.82,123.53,123.78,13366.0,117.0948,117.2653,116.9906,117.2274,13366.0
2018-10-05 12:20:00,123.78,123.8,123.46,123.64,23982.0,117.2274,117.2464,116.9244,117.0948,23982.0
2018-10-05 12:25:00,123.69,123.73,123.55,123.55,7388.0,117.1422,117.1801,117.0096,117.0096,7388.0
2018-10-05 12:30:00,123.53,123.6,123.16,123.26,50308.0,116.9906,117.0569,116.6402,116.7349,50308.0
2018-10-05 12:35:00,123.25,123.39,123.06,123.16,13675.0,116.7255,116.8581,116.5455,116.6402,13675.0
2018-10-05 12:40:00,123.17,123.17,123.03,123.14,12702.0,116.6497,116.6497,116.5171,116.6213,12702.0
2018-10-05 12:45:00,123.1,123.33,123.08,123.33,13621.0,116.5834,116.8012,116.5645,116.8012,13621.0
2018-10-05 12:50:00,123.33,123.51,123.29,123.5,26446.0,116.8012,116.9717,116.7634,116.9622,26446.0
2018-10-05 12:55:00,123.58,123.64,123.48,123.51,5265.0,117.038,117.0948,116.9433,116.9717,5265.0
2018-10-05 13:00:00,123.52,123.52,123.32,123.45,5219.0,116.9812,116.9812,116.7918,116.9149,5219.0
2018-10-05 13:05:00,123.46,123.53,123.16,123.19,24683.0,116.9244,116.9906,116.6402,116.6686,24683.0
2018-10-05 13:10:00,123.17,123.3,123.01,123.2,21402.0,116.6497,116.7728,116.4982,116.6781,21402.0
2018-10-05 13:15:00,123.2,123.24,123.08,123.12,8850.0,116.6781,116.716,116.5645,116.6024,8850.0
2018-10-05 13:20:00,123.1,123.16,123.09,123.14,11746.0,116.5834,116.6402,116.5739,116.6213,11746.0
2018-10-05 13:25:00,123.11,123.16,123.09,123.15,15942.0,116.5929,116.6402,116.5739,116.6308,15942.0
2018-10-05 13:30:00,123.16,123.18,123.08,123.08,9275.0,116.6402,116.6592,116.5645,116.5645,9275.0
2018-10-05 13:35:00,123.08,123.1,122.87,123.02,15239.0,116.5645,116.5834,116.3656,116.5076,15239.0
2018-10-05 13:40:00,123.02,123.42,123.01,123.42,12204.0,116.5076,116.8865,116.4982,116.8865,12204.0
2018-10-05 13:45:00,123.35,123.43,123.28,123.43,6279.0,116.8202,116.8959,116.7539,116.8959,6279.0
2018-10-05 13:50:00,123.47,123.48,123.28,123.34,7173.0,116.9338,116.9433,116.7539,116.8107,7173.0
2018-10-05 13:55:00,123.32,123.38,123.22,123.24,7692.0,116.7918,116.8486,116.6971,116.716,7692.0
2018-10-05 14:00:00,123.22,123.5,123.18,123.48,11004.0,116.6971,116.9622,116.6592,116.9433,11004.0
2018-10-05 14:05:00,123.46,123.63,123.46,123.58,10508.0,116.9244,117.0854,116.9244,117.038,10508.0
2018-10-05 14:10:00,123.58,123.73,123.55,123.58,10508.0,117.038,117.1801,117.0096,117.038,10508.0
2018-10-05 14:15:00,123.55,123.67,123.43,123.61,7790.0,117.0096,117.1232,116.8959,117.0664,7790.0
2018-10-05 14:20:00,123.63,123.67,123.34,123.4,21004.0,117.0854,117.1232,116.8107,116.8675,21004.0
2018-10-05 14:25:00,123.36,123.48,123.3,123.46,12928.0,116.8296,116.9433,116.7728,116.9244,12928.0
2018-10-05 14:30:00,123.46,123.76,123.44,123.63,15002.0,116.9244,117.2085,116.9054,117.0854,15002.0
2018-10-05 14:35:00,123.58,123.76,123.58,123.69,14334.0,117.038,117.2085,117.038,117.1422,14334.0
2018-10-05 14:40:00,123.71,123.88,123.6,123.75,10468.0,117.1611,117.3221,117.0569,117.199,10468.0
2018-10-05 14:45:00,123.77,123.85,123.65,123.7,8784.0,117.2179,117.2937,117.1043,117.1516,8784.0
2018-10-05 14:50:00,123.7,123.72,123.63,123.7,10283.0,117.1516,117.1706,117.0854,117.1516,10283.0
2018-10-05 14:55:00,123.71,123.74,123.51,123.68,24381.0,117.1611,117.1895,116.9717,117.1327,24381.0
2018-10-05 15:00:00,123.67,123.72,123.59,123.7,8897.0,117.1232,117.1706,117.0475,117.1516,8897.0
2018-10-05 15:05:00,123.73,123.77,123.65,123.72,19739.0,117.1801,117.2179,117.1043,117.1706,19739.0
2018-10-05 15:10:00,123.71,123.73,123.61,123.71,13450.0,117.1611,117.1801,117.0664,117.1611,13450.0
2018-10-05 15:15:00,123.68,123.72,123.59,123.61,14428.0,117.1327,117.1706,117.0475,117.0664,14428.0
2018-10-05 15:20:00,123.61,123.82,123.6,123.74,16758.0,117.0664,117.2653,117.0569,117.1895,16758.0
2018-10-05 15:25:00,123.73,123.73,123.52,123.57,16483.0,117.1801,117.1801,116.9812,117.0285,16483.0
2018-10-05 15:30:00,123.59,123.59,123.34,123.34,22998.0,117.0475,117.0475,116.8107,116.8107,22998.0
2018-10-05 15:35:00,123.33,123.42,123.3,123.34,21752.0,116.8012,116.8865,116.7728,116.8107,21752.0
2018-10-05 15:40:00,123.34,123.55,123.32,123.55,22805.0,116.8107,117.0096,116.7918,117.0096,22805.0
2018-10-05 15:45:00,123.58,123.91,123.58,123.9,56578.0,117.038,117.3505,117.038,117.3411,56578.0
2018-10-05 15:50:00,123.89,124.05,123.76,124.05,59352.0,117.3316,117.4831,117.2085,117.4831,59352.0
2018-10-05 15:55:00,124.03,124.05,123.6,123.67,84051.0,117.4642,117.4831,117.0569,117.1232,84051.0
2018-10-08 09:30:00,123.66,123.76,122.85,123.76,18472.0,117.1138,117.2085,116.3466,117.2085,18472.0
2018-10-08 09:35:00,123.7,124.1,123.65,123.91,14089.0,117.1516,117.5305,117.1043,117.3505,14089.0
2018-10-08 09:40:00,123.82,124.46,123.82,124.46,20970.0,117.2653,117.8714,117.2653,117.8714,20970.0
2018-10-08 09:45:00,124.38,124.45,124.03,124.03,5308.0,117.7957,117.8619,117.4642,117.4642,5308.0
2018-10-08 09:50:00,123.98,124.42,123.97,124.05,5261.0,117.4168,117.8335,117.4074,117.4831,5261.0
2018-10-08 09:55:00,124.05,124.15,123.99,124.01,5150.0,117.4831,117.5778,117.4263,117.4452,5150.0
2018-10-08 10:00:00,124.11,124.2,123.97,124.13,32902.0,117.5399,117.6252,117.4074,117.5589,32902.0
2018-10-08 10:05:00,124.15,124.2,124.08,124.15,6018.0,117.5778,117.6252,117.5115,117.5778,6018.0
2018-10-08 10:10:00,124.17,124.45,124.14,124.42,16024.0,117.5968,117.8619,117.5684,117.8335,16024.0
2018-10-08 10:15:00,124.43,124.62,124.35,124.59,10182.0,117.843,118.0229,117.7672,117.9945,10182.0
2018-10-08 10:20:00,124.55,124.72,124.55,124.72,1733.0,117.9567,118.1177,117.9567,118.1177,1733.0
2018-10-08 10:25:00,124.67,124.94,124.67,124.85,5500.0,118.0703,118.326,118.0703,118.2408,5500.0
2018-10-08 10:30:00,124.81,124.89,124.74,124.78,7021.0,118.2029,118.2787,118.1366,118.1745,7021.0
2018-10-08 10:35:00,124.8,124.82,124.72,124.75,10311.0,118.1934,118.2124,118.1177,118.1461,10311.0
2018-10-08 10:40:00,124.81,124.89,124.78,124.78,2574.0,118.2029,118.2787,118.1745,118.1745,2574.0
2018-10-08 10:45:00,124.75,124.79,124.39,124.57,24520.0,118.1461,118.1839,117.8051,117.9756,24520.0
2018-10-08 10:50:00,124.58,124.7,124.57,124.67,3062.0,117.9851,118.0987,117.9756,118.0703,3062.0
2018-10-08 10:55:00,124.63,124.73,124.63,124.72,2300.0,118.0324,118.1271,118.0324,118.1177,2300.0
2018-10-08 11:00:00,124.67,124.67,124.49,124.55,14963.0,118.0703,118.0703,117.8998,117.9567,14963.0
2018-10-08 11:05:00,124.59,124.59,124.5,124.52,4017.0,117.9945,117.9945,117.9093,117.9282,4017.0
2018-10-08 11:10:00,124.5,124.63,124.5,124.57,9508.0,117.9093,118.0324,117.9093,117.9756,9508.0
2018-10-08 11:15:00,124.56,124.57,124.19,124.32,21804.0,117.9661,117.9756,117.6157,117.7388,21804.0
2018-10-08 11:20:00,124.33,124.42,124.24,124.26,8985.0,117.7483,117.8335,117.6631,117.682,8985.0
2018-10-08 11:25:00,124.21,124.21,123.88,123.9,12342.0,117.6347,117.6347,117.3221,117.3411,12342.0
2018-10-08 11:30:00,123.91,124.05,123.85,124.02,4850.0,117.3505,117.4831,117.2937,117.4547,4850.0
2018-10-08 11:35:00,124.02,124.02,123.89,123.94,4800.0,117.4547,117.4547,117.3316,117.3789,4800.0
2018-10-08 11:40:00,123.85,123.91,123.74,123.84,4679.0,117.2937,117.3505,117.1895,117.2842,4679.0
2018-10-08 11:45:00,123.86,123.93,123.68,123.91,4049.0,117.3032,117.3695,117.1327,117.3505,4049.0
2018-10-08 11:50:00,123.91,124.02,123.91,123.93,15205.0,117.3505,117.4547,117.3505,117.3695,15205.0
2018-10-08 11:55:00,123.97,123.97,123.76,123.96,5500.0,117.4074,117.4074,117.2085,117.3979,5500.0
2018-10-08 12:00:00,123.93,124.02,123.81,124.0,4723.0,117.3695,117.4547,117.2558,117.4358,4723.0
2018-10-08 12:05:00,124.0,124.0,123.9,123.94,4321.0,117.4358,117.4358,117.3411,117.3789,4321.0
2018-10-08 12:10:00,123.97,123.97,123.89,123.94,6272.0,117.4074,117.4074,117.3316,117.3789,6272.0
2018-10-08 12:15:00,123.95,123.97,123.78,123.78,9312.0,117.3884,117.4074,117.2274,117.2274,9312.0
2018-10-08 12:20:00,123.76,123.99,123.75,123.97,9068.0,117.2085,117.4263,117.199,117.4074,9068.0
2018-10-08 12:25:00,123.97,123.99,123.89,123.93,7177.0,117.4074,117.4263,117.3316,117.3695,7177.0
2018-10-08 12:30:00,123.91,123.91,123.73,123.76,3811.0,117.3505,117.3505,117.1801,117.2085,3811.0
2018-10-08 12:35:00,123.71,123.87,123.63,123.86,7125.0,117.1611,117.3126,117.0854,117.3032,7125.0
2018-10-08 12:40:00,123.88,123.96,123.83,123.85,5281.0,117.3221,117.3979,117.2748,117.2937,5281.0
2018-10-08 12:45:00,123.85,123.93,123.8,123.91,1901.0,117.2937,117.3695,117.2464,117.3505,1901.0
2018-10-08 12:50:00,123.9,123.93,123.75,123.77,6140.0,117.3411,117.3695,117.199,117.2179,6140.0
2018-10-08 12:55:00,123.77,123.77,123.7,123.71,2600.0,117.2179,117.2179,117.1516,117.1611,2600.0
2018-10-08 13:00:00,123.73,123.94,123.68,123.93,6996.0,117.1801,117.3789,117.1327,117.3695,6996.0
2018-10-08 13:05:00,123.93,123.97,123.86,123.94,6387.0,117.3695,117.4074,117.3032,117.3789,6387.0
2018-10-08 13:10:00,123.91,123.91,123.8,123.8,3601.0,117.3505,117.3505,117.2464,117.2464,3601.0
2018-10-08 13:15:00,123.81,123.83,123.65,123.74,8223.0,117.2558,117.2748,117.1043,117.1895,8223.0
2018-10-08 13:20:00,123.74,123.79,123.69,123.69,4400.0,117.1895,117.2369,117.1422,117.1422,4400.0
2018-10-08 13:25:00,123.75,123.89,123.75,123.81,12967.0,117.199,117.3316,117.199,117.2558,12967.0
2018-10-08 13:30:00,123.81,123.83,123.69,123.7,11356.0,117.2558,117.2748,117.1422,117.1516,11356.0
2018-10-08 13:35:00,123.76,123.81,123.76,123.76,4235.0,117.2085,117.2558,117.2085,117.2085,4235.0
2018-10-08 13:40:00,123.8,123.84,123.71,123.73,5127.0,117.2464,117.2842,117.1611,117.1801,5127.0
2018-10-08 13:45:00,123.74,123.81,123.69,123.8,4236.0,117.1895,117.2558,117.1422,117.2464,4236.0
2018-10-08 13:50:00,123.78,123.84,123.74,123.78,5971.0,117.2274,117.2842,117.1895,117.2274,5971.0
2018-10-08 13:55:00,123.75,123.77,123.71,123.74,1700.0,117.199,117.2179,117.1611,117.1895,1700.0
2018-10-08 14:00:00,123.71,123.85,123.65,123.75,13969.0,117.1611,117.2937,117.1043,117.199,13969.0
2018-10-08 14:05:00,123.79,124.15,123.79,124.09,5756.0,117.2369,117.5778,117.2369,117.521,5756.0
2018-10-08 14:10:00,124.06,124.06,123.88,124.04,5517.0,117.4926,117.4926,117.3221,117.4736,5517.0
2018-10-08 14:15:00,124.01,124.04,123.92,123.97,20474.0,117.4452,117.4736,117.36,117.4074,20474.0
2018-10-08 14:20:00,123.96,124.1,123.91,123.97,5793.0,117.3979,117.5305,117.3505,117.4074,5793.0
2018-10-08 14:25:00,123.98,124.05,123.95,123.98,8009.0,117.4168,117.4831,117.3884,117.4168,8009.0
2018-10-08 14:30:00,123.97,124.45,123.95,124.42,19550.0,117.4074,117.8619,117.3884,117.8335,19550.0
2018-10-08 14:35:00,124.46,124.55,124.36,124.55,22742.0,117.8714,117.9567,117.7767,117.9567,22742.0
2018-10-08 14:40:00,124.53,124.68,124.52,124.66,13386.0,117.9377,118.0798,117.9282,118.0608,13386.0
2018-10-08 14:45:00,124.65,124.82,124.61,124.82,8800.0,118.0514,118.2124,118.0135,118.2124,8800.0
2018-10-08 14:50:00,124.82,124.93,124.56,124.61,10800.0,118.2124,118.3165,117.9661,118.0135,10800.0
2018-10-08 14:55:00,124.58,124.65,124.53,124.56,6250.0,117.9851,118.0514,117.9377,117.9661,6250.0
2018-10-08 15:00:00,124.48,124.69,124.48,124.6,7890.0,117.8904,118.0892,117.8904,118.004,7890.0
2018-10-08 15:05:00,124.63,124.65,124.39,124.6,7914.0,118.0324,118.0514,117.8051,118.004,7914.0
2018-10-08 15:10:00,124.58,124.64,124.55,124.58,8820.0,117.9851,118.0419,117.9567,117.9851,8820.0
2018-10-08 15:15:00,124.55,124.69,124.53,124.64,17788.0,117.9567,118.0892,117.9377,118.0419,17788.0
2018-10-08 15:20:00,124.68,124.68,124.51,124.52,6635.0,118.0798,118.0798,117.9188,117.9282,6635.0
2018-10-08 15:25:00,124.58,124.6,124.34,124.42,11212.0,117.9851,118.004,117.7578,117.8335,11212.0
2018-10-08 15:30:00,124.44,124.49,124.33,124.34,12847.0,117.8525,117.8998,117.7483,117.7578,12847.0
2018-10-08 15:35:00,124.34,124.41,124.29,124.39,18391.0,117.7578,117.8241,117.7104,117.8051,18391.0
2018-10-08 15:40:00,124.39,124.41,124.26,124.38,20775.0,117.8051,117.8241,117.682,117.7957,20775.0
2018-10-08 15:45:00,124.41,124.61,124.41,124.61,26943.0,117.8241,118.0135,117.8241,118.0135,26943.0
2018-10-08 15:50:00,124.61,124.62,124.42,124.43,28747.0,118.0135,118.0229,117.8335,117.843,28747.0
2018-10-08 15:55:00,124.42,124.49,124.34,124.45,75599.0,117.8335,117.8998,117.7578,117.8619,75599.0
2018-10-09 09:30:00,124.04,124.66,123.91,124.66,23044.0,117.4736,118.0608,117.3505,118.0608,23044.0
2018-10-09 09:35:00,124.53,124.67,124.21,124.31,13086.0,117.9377,118.0703,117.6347,117.7294,13086.0
2018-10-09 09:40:00,124.28,124.28,123.8,123.82,4238.0,117.7009,117.7009,117.2464,117.2653,4238.0
2018-10-09 09:45:00,123.71,123.81,123.45,123.68,4691.0,117.1611,117.2558,116.9149,117.1327,4691.0
2018-10-09 09:50:00,123.71,124.07,123.67,124.07,7266.0,117.1611,117.5021,117.1232,117.5021,7266.0
2018-10-09 09:55:00,124.07,124.28,123.95,124.28,10124.0,117.5021,117.7009,117.3884,117.7009,10124.0
2018-10-09 10:00:00,124.25,124.32,124.12,124.13,4078.0,117.6725,117.7388,117.5494,117.5589,4078.0
2018-10-09 10:05:00,124.13,124.26,124.09,124.18,5926.0,117.5589,117.682,117.521,117.6062,5926.0
2018-10-09 10:10:00,124.12,124.17,124.01,124.17,7346.0,117.5494,117.5968,117.4452,117.5968,7346.0
2018-10-09 10:15:00,124.24,124.37,124.03,124.07,12505.0,117.6631,117.7862,117.4642,117.5021,12505.0
2018-10-09 10:20:00,124.08,124.17,123.97,124.17,7540.0,117.5115,117.5968,117.4074,117.5968,7540.0
2018-10-09 10:25:00,124.12,124.19,124.0,124.12,5664.0,117.5494,117.6157,117.4358,117.5494,5664.0
2018-10-09 10:30:00,124.16,124.37,124.16,124.3,5229.0,117.5873,117.7862,117.5873,117.7199,5229.0
2018-10-09 10:35:00,124.34,124.37,124.24,124.25,5524.0,117.7578,117.7862,117.6631,117.6725,5524.0
2018-10-09 10:40:00,124.26,124.29,124.18,124.23,7306.0,117.682,117.7104,117.6062,117.6536,7306.0
2018-10-09 10:45:00,124.25,124.3,124.13,124.18,14472.0,117.6725,117.7199,117.5589,117.6062,14472.0
2018-10-09 10:50:00,124.2,124.21,124.0,124.0,8317.0,117.6252,117.6347,117.4358,117.4358,8317.0
2018-10-09 10:55:00,124.07,124.08,123.95,123.95,11512.0,117.5021,117.5115,117.3884,117.3884,11512.0
2018-10-09 11:00:00,123.95,123.97,123.85,123.93,6648.0,117.3884,117.4074,117.2937,117.3695,6648.0
2018-10-09 11:05:00,123.94,124.0,123.68,123.68,10004.0,117.3789,117.4358,117.1327,117.1327,10004.0
2018-10-09 11:10:00,123.68,123.96,123.67,123.96,4900.0,117.1327,117.3979,117.1232,117.3979,4900.0
2018-10-09 11:15:00,124.0,124.0,123.75,123.87,5026.0,117.4358,117.4358,117.199,117.3126,5026.0
2018-10-09 11:20:00,123.89,124.07,123.87,124.04,2800.0,117.3316,117.5021,117.3126,117.4736,2800.0
2018-10-09 11:25:00,124.09,124.1,124.04,124.04,2900.0,117.521,117.5305,117.4736,117.4736,2900.0
2018-10-09 11:30:00,124.04,124.07,123.88,123.88,3100.0,117.4736,117.5021,117.3221,117.3221,3100.0
2018-10-09 11:35:00,123.84,123.92,123.83,123.9,4968.0,117.2842,117.36,117.2748,117.3411,4968.0
2018-10-09 11:40:00,123.87,123.92,123.84,123.92,6492.0,117.3126,117.36,117.2842,117.36,6492.0
2018-10-09 11:45:00,123.91,123.92,123.75,123.8,3948.0,117.3505,117.36,117.199,117.2464,3948.0
2018-10-09 11:50:00,123.8,123.81,123.76,123.77,7700.0,117.2464,117.2558,117.2085,117.2179,7700.0
2018-10-09 11:55:00,123.77,123.8,123.67,123.68,5265.0,117.2179,117.2464,117.1232,117.1327,5265.0
2018-10-09 12:00:00,123.64,123.8,123.62,123.7,6152.0,117.0948,117.2464,117.0759,117.1516,6152.0
2018-10-09 12:05:00,123.7,123.76,123.66,123.67,2700.0,117.1516,117.2085,117.1138,117.1232,2700.0
2018-10-09 12:10:00,123.57,123.65,123.52,123.53,3033.0,117.0285,117.1043,116.9812,116.9906,3033.0
2018-10-09 12:15:00,123.52,123.55,123.43,123.43,3859.0,116.9812,117.0096,116.8959,116.8959,3859.0
2018-10-09 12:20:00,123.44,123.56,123.44,123.52,1600.0,116.9054,117.0191,116.9054,116.9812,1600.0
2018-10-09 12:25:00,123.45,123.52,123.45,123.52,1000.0,116.9149,116.9812,116.9149,116.9812,1000.0
2018-10-09 12:30:00,123.47,123.52,123.41,123.48,5700.0,116.9338,116.9812,116.877,116.9433,5700.0
2018-10-09 12:35:00,123.47,123.64,123.47,123.56,1300.0,116.9338,117.0948,116.9338,117.0191,1300.0
2018-10-09 12:40:00,123.6,123.6,123.38,123.38,2880.0,117.0569,117.0569,116.8486,116.8486,2880.0
2018-10-09 12:45:00,123.35,123.44,123.22,123.27,6340.0,116.8202,116.9054,116.6971,116.7444,6340.0
2018-10-09 12:50:00,123.25,123.31,123.2,123.2,3495.0,116.7255,116.7823,116.6781,116.6781,3495.0
2018-10-09 12:55:00,123.16,123.27,123.11,123.16,2233.0,116.6402,116.7444,116.5929,116.6402,2233.0
2018-10-09 13:00:00,123.1,123.25,123.08,123.08,3022.0,116.5834,116.7255,116.5645,116.5645,3022.0
2018-10-09 13:05:00,123.11,123.25,123.08,123.22,3620.0,116.5929,116.7255,116.5645,116.6971,3620.0
2018-10-09 13:10:00,123.26,123.41,123.24,123.39,3606.0,116.7349,116.877,116.716,116.8581,3606.0
2018-10-09 13:15:00,123.35,123.35,123.12,123.13,10600.0,116.8202,116.8202,116.6024,116.6118,10600.0
2018-10-09 13:20:00,123.1,123.32,123.1,123.13,19377.0,116.5834,116.7918,116.5834,116.6118,19377.0
2018-10-09 13:25:00,123.18,123.19,122.96,122.97,10853.0,116.6592,116.6686,116.4508,116.4603,10853.0
2018-10-09 13:30:00,123.01,123.06,122.92,122.93,55425.0,116.4982,116.5455,116.4129,116.4224,55425.0
2018-10-09 13:35:00,122.9,123.03,122.87,122.94,7398.0,116.394,116.5171,116.3656,116.4319,7398.0
2018-10-09 13:40:00,122.96,122.96,122.72,122.79,24695.0,116.4508,116.4508,116.2235,116.2898,24695.0
2018-10-09 13:45:00,122.81,122.87,122.74,122.76,7151.0,116.3088,116.3656,116.2425,116.2614,7151.0
2018-10-09 13:50:00,122.75,122.86,122.73,122.75,6363.0,116.2519,116.3561,116.233,116.2519,6363.0
2018-10-09 13:55:00,122.79,122.98,122.7,122.7,10100.0,116.2898,116.4698,116.2046,116.2046,10100.0
2018-10-09 14:00:00,122.71,122.9,122.67,122.89,10459.0,116.2141,116.394,116.1762,116.3845,10459.0
2018-10-09 14:05:00,122.85,122.98,122.82,122.98,2900.0,116.3466,116.4698,116.3182,116.4698,2900.0
2018-10-09 14:10:00,122.97,123.08,122.94,123.08,1700.0,116.4603,116.5645,116.4319,116.5645,1700.0
2018-10-09 14:15:00,123.11,123.13,122.94,122.94,5364.0,116.5929,116.6118,116.4319,116.4319,5364.0
2018-10-09 14:20:00,122.92,123.07,122.92,123.01,2000.0,116.4129,116.555,116.4129,116.4982,2000.0
2018-10-09 14:25:00,123.02,123.12,122.97,123.08,2316.0,116.5076,116.6024,116.4603,116.5645,2316.0
2018-10-09 14:30:00,123.14,123.15,123.06,123.06,4000.0,116.6213,116.6308,116.5455,116.5455,4000.0
2018-10-09 14:35:00,123.07,123.13,123.01,123.13,1526.0,116.555,116.6118,116.4982,116.6118,1526.0
2018-10-09 14:40:00,123.1,123.24,123.08,123.17,2698.0,116.5834,116.716,116.5645,116.6497,2698.0
2018-10-09 14:45:00,123.2,123.2,123.09,123.2,3112.0,116.6781,116.6781,116.5739,116.6781,3112.0
2018-10-09 14:50:00,123.18,123.35,123.1,123.29,4644.0,116.6592,116.8202,116.5834,116.7634,4644.0
2018-10-09 14:55:00,123.31,123.35,123.28,123.33,2010.0,116.7823,116.8202,116.7539,116.8012,2010.0
2018-10-09 15:00:00,123.29,123.37,123.27,123.29,2366.0,116.7634,116.8391,116.7444,116.7634,2366.0
2018-10-09 15:05:00,123.3,123.38,123.3,123.37,1800.0,116.7728,116.8486,116.7728,116.8391,1800.0
2018-10-09 15:10:00,123.36,123.52,123.35,123.49,7873.0,116.8296,116.9812,116.8202,116.9528,7873.0
2018-10-09 15:15:00,123.51,123.58,123.49,123.54,5926.0,116.9717,117.038,116.9528,117.0001,5926.0
2018-10-09 15:20:00,123.56,123.56,123.33,123.4,16696.0,117.0191,117.0191,116.8012,116.8675,16696.0
2018-10-09 15:25:00,123.41,123.55,123.39,123.53,98730.0,116.877,117.0096,116.8581,116.9906,98730.0
2018-10-09 15:30:00,123.56,123.57,123.46,123.48,15267.0,117.0191,117.0285,116.9244,116.9433,15267.0
2018-10-09 15:35:00,123.47,123.49,123.37,123.39,10071.0,116.9338,116.9528,116.8391,116.8581,10071.0
2018-10-09 15:40:00,123.39,123.39,123.29,123.32,6142.0,116.8581,116.8581,116.7634,116.7918,6142.0
2018-10-09 15:45:00,123.32,123.44,123.27,123.28,16213.0,116.7918,116.9054,116.7444,116.7539,16213.0
2018-10-09 15:50:00,123.24,123.28,122.99,123.13,25945.0,116.716,116.7539,116.4792,116.6118,25945.0
2018-10-09 15:55:00,123.11,123.16,122.93,123.1,83105.0,116.5929,116.6402,116.4224,116.5834,83105.0
2018-10-10 09:30:00,122.67,122.95,121.47,121.6,30283.0,116.1762,116.4414,115.0397,115.1628,30283.0
2018-10-10 09:35:00,121.52,121.6,121.22,121.59,17749.0,115.0871,115.1628,114.8029,115.1533,17749.0
2018-10-10 09:40:00,121.55,121.88,121.55,121.77,9021.0,115.1155,115.428,115.1155,115.3238,9021.0
2018-10-10 09:45:00,121.73,121.97,121.64,121.87,11200.0,115.2859,115.5132,115.2007,115.4185,11200.0
2018-10-10 09:50:00,121.73,122.0,121.61,121.61,6227.0,115.2859,115.5416,115.1723,115.1723,6227.0
2018-10-10 09:55:00,121.68,121.69,121.25,121.42,12000.0,115.2386,115.2481,114.8313,114.9923,12000.0
2018-10-10 10:00:00,121.35,121.62,121.18,121.19,11356.0,114.9261,115.1818,114.7651,114.7745,11356.0
2018-10-10 10:05:00,121.18,121.2,120.8,121.04,24421.0,114.7651,114.784,114.4052,114.6325,24421.0
2018-10-10 10:10:00,121.04,121.17,120.89,120.9,20257.0,114.6325,114.7556,114.4904,114.4999,20257.0
2018-10-10 10:15:00,120.84,120.93,120.5,120.8,17376.0,114.443,114.5283,114.121,114.4052,17376.0
2018-10-10 10:20:00,120.82,121.09,120.82,121.08,17083.0,114.4241,114.6798,114.4241,114.6703,17083.0
2018-10-10 10:25:00,121.08,121.16,120.98,121.06,7608.0,114.6703,114.7461,114.5756,114.6514,7608.0
2018-10-10 10:30:00,121.09,121.31,121.01,121.26,14325.0,114.6798,114.8882,114.604,114.8408,14325.0
2018-10-10 10:35:00,121.26,121.38,121.2,121.3,6880.0,114.8408,114.9545,114.784,114.8787,6880.0
2018-10-10 10:40:00,121.33,121.46,121.3,121.44,8520.0,114.9071,115.0302,114.8787,115.0113,8520.0
2018-10-10 10:45:00,121.43,121.46,121.25,121.36,6869.0,115.0018,115.0302,114.8313,114.9355,6869.0
2018-10-10 10:50:00,121.36,121.64,121.36,121.59,5300.0,114.9355,115.2007,114.9355,115.1533,5300.0
2018-10-10 10:55:00,121.54,121.56,121.32,121.43,6375.0,115.106,115.1249,114.8976,115.0018,6375.0
2018-10-10 11:00:00,121.39,121.48,121.22,121.23,5800.0,114.9639,115.0492,114.8029,114.8124,5800.0
2018-10-10 11:05:00,121.22,121.24,120.92,120.92,7106.0,114.8029,114.8219,114.5188,114.5188,7106.0
2018-10-10 11:10:00,120.97,121.15,120.85,121.01,7950.0,114.5662,114.7366,114.4525,114.604,7950.0
2018-10-10 11:15:00,120.96,121.01,120.82,120.84,4226.0,114.5567,114.604,114.4241,114.443,4226.0
2018-10-10 11:20:00,120.83,120.84,120.63,120.7,17000.0,114.4336,114.443,114.2442,114.3105,17000.0
2018-10-10 11:25:00,120.75,120.92,120.74,120.91,7421.0,114.3578,114.5188,114.3483,114.5093,7421.0
2018-10-10 11:30:00,120.9,120.94,120.57,120.67,3833.0,114.4999,114.5378,114.1873,114.282,3833.0
2018-10-10 11:35:00,120.65,120.73,120.55,120.61,7900.0,114.2631,114.3389,114.1684,114.2252,7900.0
2018-10-10 11:40:00,120.59,120.87,120.46,120.8,29695.0,114.2063,114.4715,114.0832,114.4052,29695.0
2018-10-10 11:45:00,120.78,120.95,120.7,120.88,99685.0,114.3862,114.5472,114.3105,114.4809,99685.0
2018-10-10 11:50:00,120.83,121.29,120.83,121.09,72653.0,114.4336,114.8692,114.4336,114.6798,72653.0
2018-10-10 11:55:00,121.09,121.16,120.98,121.06,9300.0,114.6798,114.7461,114.5756,114.6514,9300.0
2018-10-10 12:00:00,120.99,121.14,120.98,121.14,5422.0,114.5851,114.7272,114.5756,114.7272,5422.0
2018-10-10 12:05:00,121.1,121.1,120.91,121.03,9071.0,114.6893,114.6893,114.5093,114.623,9071.0
2018-10-10 12:10:00,121.03,121.19,121.0,121.16,11128.0,114.623,114.7745,114.5946,114.7461,11128.0
2018-10-10 12:15:00,121.16,121.4,121.15,121.39,7551.0,114.7461,114.9734,114.7366,114.9639,7551.0
2018-10-10 12:20:00,121.4,121.52,121.27,121.41,54157.0,114.9734,115.0871,114.8503,114.9829,54157.0
2018-10-10 12:25:00,121.4,121.43,121.23,121.31,23203.0,114.9734,115.0018,114.8124,114.8882,23203.0
2018-10-10 12:30:00,121.27,121.27,121.14,121.26,7255.0,114.8503,114.8503,114.7272,114.8408,7255.0
2018-10-10 12:35:00,121.26,121.31,121.15,121.28,4742.0,114.8408,114.8882,114.7366,114.8598,4742.0
2018-10-10 12:40:00,121.29,121.4,121.19,121.32,8663.0,114.8692,114.9734,114.7745,114.8976,8663.0
2018-10-10 12:45:00,121.33,121.5,121.29,121.5,7551.0,114.9071,115.0681,114.8692,115.0681,7551.0
2018-10-10 12:50:00,121.5,121.59,121.38,121.46,21457.0,115.0681,115.1533,114.9545,115.0302,21457.0
2018-10-10 12:55:00,121.5,121.59,121.33,121.34,15586.0,115.0681,115.1533,114.9071,114.9166,15586.0
2018-10-10 13:00:00,121.27,121.27,120.86,120.93,9502.0,114.8503,114.8503,114.462,114.5283,9502.0
2018-10-10 13:05:00,120.88,121.12,120.88,121.04,6094.0,114.4809,114.7082,114.4809,114.6325,6094.0
2018-10-10 13:10:00,120.98,121.24,120.95,121.24,6595.0,114.5756,114.8219,114.5472,114.8219,6595.0
2018-10-10 13:15:00,121.15,121.32,121.07,121.32,4200.0,114.7366,114.8976,114.6609,114.8976,4200.0
2018-10-10 13:20:00,121.29,121.31,121.11,121.24,7494.0,114.8692,114.8882,114.6988,114.8219,7494.0
2018-10-10 13:25:00,121.08,121.11,120.97,121.11,4300.0,114.6703,114.6988,114.5662,114.6988,4300.0
2018-10-10 13:30:00,121.01,121.04,120.89,120.99,3500.0,114.604,114.6325,114.4904,114.5851,3500.0
2018-10-10 13:35:00,121.01,121.04,120.92,120.99,3937.0,114.604,114.6325,114.5188,114.5851,3937.0
2018-10-10 13:40:00,120.99,120.99,120.66,120.78,15345.0,114.5851,114.5851,114.2726,114.3862,15345.0
2018-10-10 13:45:00,120.84,121.05,120.8,120.99,4410.0,114.443,114.6419,114.4052,114.5851,4410.0
2018-10-10 13:50:00,120.88,120.96,120.86,120.94,8018.0,114.4809,114.5567,114.462,114.5378,8018.0
2018-10-10 13:55:00,120.87,120.97,120.87,120.95,3900.0,114.4715,114.5662,114.4715,114.5472,3900.0
2018-10-10 14:00:00,120.98,120.98,120.72,120.72,7539.0,114.5756,114.5756,114.3294,114.3294,7539.0
2018-10-10 14:05:00,120.7,120.72,120.42,120.5,9135.0,114.3105,114.3294,114.0453,114.121,9135.0
2018-10-10 14:10:00,120.54,120.66,120.4,120.44,6700.0,114.1589,114.2726,114.0263,114.0642,6700.0
2018-10-10 14:15:00,120.49,120.73,120.4,120.62,14718.0,114.1116,114.3389,114.0263,114.2347,14718.0
2018-10-10 14:20:00,120.58,120.64,120.36,120.53,7963.0,114.1968,114.2536,113.9885,114.1495,7963.0
2018-10-10 14:25:00,120.51,120.51,120.31,120.46,4362.0,114.1305,114.1305,113.9411,114.0832,4362.0
2018-10-10 14:30:00,120.46,120.57,120.36,120.4,6619.0,114.0832,114.1873,113.9885,114.0263,6619.0
2018-10-10 14:35:00,120.42,120.42,120.16,120.25,9986.0,114.0453,114.0453,113.799,113.8843,9986.0
2018-10-10 14:40:00,120.23,120.34,120.08,120.12,5312.0,113.8653,113.9695,113.7233,113.7612,5312.0
2018-10-10 14:45:00,120.02,120.28,120.01,120.14,16937.0,113.6665,113.9127,113.657,113.7801,16937.0
2018-10-10 14:50:00,120.08,120.31,120.06,120.2,9950.0,113.7233,113.9411,113.7043,113.8369,9950.0
2018-10-10 14:55:00,120.15,120.32,119.98,120.2,12541.0,113.7896,113.9506,113.6286,113.8369,12541.0
2018-10-10 15:00:00,120.16,120.16,119.96,119.96,10238.0,113.799,113.799,113.6096,113.6096,10238.0
2018-10-10 15:05:00,119.88,119.99,119.79,119.82,12476.0,113.5339,113.638,113.4486,113.477,12476.0
2018-10-10 15:10:00,119.8,119.8,119.34,119.45,24812.0,113.4581,113.4581,113.0225,113.1266,24812.0
2018-10-10 15:15:00,119.46,119.62,119.36,119.49,31163.0,113.1361,113.2876,113.0414,113.1645,31163.0
2018-10-10 15:20:00,119.49,119.84,119.49,119.82,16565.0,113.1645,113.496,113.1645,113.477,16565.0
2018-10-10 15:25:00,119.79,119.82,119.61,119.82,15951.0,113.4486,113.477,113.2782,113.477,15951.0
2018-10-10 15:30:00,119.79,119.79,119.58,119.59,16562.0,113.4486,113.4486,113.2498,113.2592,16562.0
2018-10-10 15:35:00,119.58,119.58,119.27,119.3,27505.0,113.2498,113.2498,112.9562,112.9846,27505.0
2018-10-10 15:40:00,119.3,119.3,119.06,119.16,31937.0,112.9846,112.9846,112.7573,112.852,31937.0
2018-10-10 15:45:00,119.13,119.7,118.99,119.64,45855.0,112.8236,113.3634,112.691,113.3066,45855.0
2018-10-10 15:50:00,119.59,119.59,119.06,119.07,43870.0,113.2592,113.2592,112.7573,112.7667,43870.0
2018-10-10 15:55:00,119.04,119.1,118.67,118.76,111272.0,112.7383,112.7952,112.3879,112.4732,111272.0
2018-10-11 09:30:00,118.8,118.8,117.75,118.39,69232.0,112.511,112.511,111.5166,112.1227,69232.0
2018-10-11 09:35:00,118.18,118.18,117.76,117.91,67165.0,111.9239,111.9239,111.5261,111.6682,67165.0
2018-10-11 09:40:00,117.84,118.36,117.64,118.21,12089.0,111.6019,112.0943,111.4124,111.9523,12089.0
2018-10-11 09:45:00,118.12,118.36,117.88,118.33,22750.0,111.867,112.0943,111.6397,112.0659,22750.0
2018-10-11 09:50:00,118.39,118.72,118.33,118.51,15655.0,112.1227,112.4353,112.0659,112.2364,15655.0
2018-10-11 09:55:00,118.63,118.96,118.51,118.87,7172.0,112.35,112.6626,112.2364,112.5773,7172.0
2018-10-11 10:00:00,118.8,118.86,118.46,118.46,50307.0,112.511,112.5679,112.189,112.189,50307.0
2018-10-11 10:05:00,118.51,118.71,118.35,118.35,26108.0,112.2364,112.4258,112.0849,112.0849,26108.0
2018-10-11 10:10:00,118.42,118.45,118.09,118.09,14186.0,112.1512,112.1796,111.8386,111.8386,14186.0
2018-10-11 10:15:00,118.01,118.01,117.42,117.52,23408.0,111.7629,111.7629,111.2041,111.2988,23408.0
2018-10-11 10:20:00,117.58,117.73,117.31,117.45,18419.0,111.3556,111.4977,111.0999,111.2325,18419.0
2018-10-11 10:25:00,117.46,117.56,117.13,117.32,36718.0,111.242,111.3367,110.9294,111.1094,36718.0
2018-10-11 10:30:00,117.27,117.5,117.18,117.25,19069.0,111.062,111.2799,110.9768,111.0431,19069.0
2018-10-11 10:35:00,117.3,117.47,117.18,117.23,16440.0,111.0904,111.2514,110.9768,111.0242,16440.0
2018-10-11 10:40:00,117.2,117.3,117.08,117.15,20307.0,110.9957,111.0904,110.8821,110.9484,20307.0
2018-10-11 10:45:00,117.18,117.29,116.8,116.8,20087.0,110.9768,111.081,110.6169,110.6169,20087.0
2018-10-11 10:50:00,116.79,117.08,116.79,116.93,53196.0,110.6074,110.8821,110.6074,110.74,53196.0
2018-10-11 10:55:00,116.98,117.19,116.86,116.98,21018.0,110.7874,110.9863,110.6737,110.7874,21018.0
2018-10-11 11:00:00,116.89,116.89,115.85,116.06,28082.0,110.7022,110.7022,109.7172,109.9161,28082.0
2018-10-11 11:05:00,116.11,116.37,115.89,116.2,9525.0,109.9634,110.2097,109.7551,110.0487,9525.0
2018-10-11 11:10:00,116.13,116.44,116.03,116.27,77624.0,109.9824,110.276,109.8877,110.115,77624.0
2018-10-11 11:15:00,116.25,116.76,116.21,116.45,13111.0,110.096,110.579,110.0581,110.2854,13111.0
2018-10-11 11:20:00,116.6,117.08,116.57,116.93,9190.0,110.4275,110.8821,110.3991,110.74,9190.0
2018-10-11 11:25:00,116.94,116.98,116.75,116.88,18477.0,110.7495,110.7874,110.5696,110.6927,18477.0
2018-10-11 11:30:00,116.89,116.9,116.58,116.9,10260.0,110.7022,110.7116,110.4086,110.7116,10260.0
2018-10-11 11:35:00,116.9,116.9,116.49,116.66,10159.0,110.7116,110.7116,110.3233,110.4843,10159.0
2018-10-11 11:40:00,116.7,117.03,116.69,116.89,7271.0,110.5222,110.8347,110.5127,110.7022,7271.0
2018-10-11 11:45:00,116.93,117.34,116.86,117.34,25730.0,110.74,111.1283,110.6737,111.1283,25730.0
2018-10-11 11:50:00,117.28,117.98,117.24,117.91,39156.0,111.0715,111.7345,111.0336,111.6682,39156.0
2018-10-11 11:55:00,117.82,117.84,117.45,117.54,9122.0,111.5829,111.6019,111.2325,111.3177,9122.0
2018-10-11 12:00:00,117.49,117.8,117.38,117.6,14138.0,111.2704,111.564,111.1662,111.3746,14138.0
2018-10-11 12:05:00,117.6,117.77,117.49,117.58,11120.0,111.3746,111.5356,111.2704,111.3556,11120.0
2018-10-11 12:10:00,117.59,117.88,117.52,117.8,12161.0,111.3651,111.6397,111.2988,111.564,12161.0
2018-10-11 12:15:00,117.81,118.04,117.81,118.01,13883.0,111.5734,111.7913,111.5734,111.7629,13883.0
2018-10-11 12:20:00,117.98,118.28,117.98,118.25,30353.0,111.7345,112.0186,111.7345,111.9902,30353.0
2018-10-11 12:25:00,118.3,118.31,118.08,118.08,13597.0,112.0375,112.047,111.8292,111.8292,13597.0
2018-10-11 12:30:00,118.02,118.02,117.68,117.74,10862.0,111.7723,111.7723,111.4503,111.5072,10862.0
2018-10-11 12:35:00,117.79,117.92,117.58,117.59,8408.0,111.5545,111.6776,111.3556,111.3651,8408.0
2018-10-11 12:40:00,117.59,117.88,117.58,117.83,13136.0,111.3651,111.6397,111.3556,111.5924,13136.0
2018-10-11 12:45:00,117.8,117.85,117.54,117.55,5002.0,111.564,111.6113,111.3177,111.3272,5002.0
2018-10-11 12:50:00,117.62,117.63,117.44,117.58,8508.0,111.3935,111.403,111.223,111.3556,8508.0
2018-10-11 12:55:00,117.6,117.79,117.48,117.71,11298.0,111.3746,111.5545,111.2609,111.4787,11298.0
2018-10-11 13:00:00,117.7,117.7,117.24,117.24,6999.0,111.4693,111.4693,111.0336,111.0336,6999.0
2018-10-11 13:05:00,117.34,117.49,117.25,117.45,4000.0,111.1283,111.2704,111.0431,111.2325,4000.0
2018-10-11 13:10:00,117.41,117.75,117.41,117.75,9787.0,111.1946,111.5166,111.1946,111.5166,9787.0
2018-10-11 13:15:00,117.76,118.0,117.76,117.88,5699.0,111.5261,111.7534,111.5261,111.6397,5699.0
2018-10-11 13:20:00,117.88,117.98,117.69,117.69,5800.0,111.6397,111.7345,111.4598,111.4598,5800.0
2018-10-11 13:25:00,117.66,117.73,117.54,117.66,5287.0,111.4314,111.4977,111.3177,111.4314,5287.0
2018-10-11 13:30:00,117.7,117.81,117.6,117.62,5902.0,111.4693,111.5734,111.3746,111.3935,5902.0
2018-10-11 13:35:00,117.59,117.71,117.5,117.71,4290.0,111.3651,111.4787,111.2799,111.4787,4290.0
2018-10-11 13:40:00,117.73,117.78,117.43,117.52,4999.0,111.4977,111.545,111.2136,111.2988,4999.0
2018-10-11 13:45:00,117.53,117.59,117.36,117.36,6750.0,111.3083,111.3651,111.1473,111.1473,6750.0
2018-10-11 13:50:00,117.35,117.48,117.26,117.4,19853.0,111.1378,111.2609,111.0526,111.1852,19853.0
2018-10-11 13:55:00,117.37,117.65,117.21,117.6,6300.0,111.1567,111.4219,111.0052,111.3746,6300.0
2018-10-11 14:00:00,117.57,117.59,117.25,117.43,4858.0,111.3462,111.3651,111.0431,111.2136,4858.0
2018-10-11 14:05:00,117.46,117.54,117.26,117.33,4384.0,111.242,111.3177,111.0526,111.1189,4384.0
2018-10-11 14:10:00,117.28,117.32,117.05,117.18,12200.0,111.0715,111.1094,110.8537,110.9768,12200.0
2018-10-11 14:15:00,117.2,117.24,116.94,117.11,8800.0,110.9957,111.0336,110.7495,110.9105,8800.0
2018-10-11 14:20:00,117.1,117.47,117.07,117.11,18004.0,110.901,111.2514,110.8726,110.9105,18004.0
2018-10-11 14:25:00,117.15,117.27,116.95,117.13,18515.0,110.9484,111.062,110.759,110.9294,18515.0
2018-10-11 14:30:00,117.04,117.16,116.99,117.04,13832.0,110.8442,110.9579,110.7969,110.8442,13832.0
2018-10-11 14:35:00,117.0,117.0,116.66,116.9,16333.0,110.8063,110.8063,110.4843,110.7116,16333.0
2018-10-11 14:40:00,116.79,116.9,116.35,116.4,14060.0,110.6074,110.7116,110.1907,110.2381,14060.0
2018-10-11 14:45:00,116.36,117.15,116.21,117.03,87323.0,110.2002,110.9484,110.0581,110.8347,87323.0
2018-10-11 14:50:00,116.96,117.22,116.83,116.95,18817.0,110.7684,111.0147,110.6453,110.759,18817.0
2018-10-11 14:55:00,116.92,116.98,116.64,116.86,15780.0,110.7306,110.7874,110.4654,110.6737,15780.0
2018-10-11 15:00:00,116.82,117.33,116.64,117.24,9858.0,110.6359,111.1189,110.4654,111.0336,9858.0
2018-10-11 15:05:00,117.24,117.28,116.89,116.9,11200.0,111.0336,111.0715,110.7022,110.7116,11200.0
2018-10-11 15:10:00,116.86,117.46,116.59,117.35,17358.0,110.6737,111.242,110.418,111.1378,17358.0
2018-10-11 15:15:00,117.33,118.08,117.25,118.07,22911.0,111.1189,111.8292,111.0431,111.8197,22911.0
2018-10-11 15:20:00,118.09,118.25,117.73,118.21,19675.0,111.8386,111.9902,111.4977,111.9523,19675.0
2018-10-11 15:25:00,118.2,118.24,117.84,117.84,23913.0,111.9428,111.9807,111.6019,111.6019,23913.0
2018-10-11 15:30:00,117.81,117.97,117.68,117.81,14439.0,111.5734,111.725,111.4503,111.5734,14439.0
2018-10-11 15:35:00,117.81,117.9,117.29,117.69,23897.0,111.5734,111.6587,111.081,111.4598,23897.0
2018-10-11 15:40:00,117.68,117.69,117.23,117.32,35621.0,111.4503,111.4598,111.0242,111.1094,35621.0
2018-10-11 15:45:00,117.26,117.45,116.86,117.0,22872.0,111.0526,111.2325,110.6737,110.8063,22872.0
2018-10-11 15:50:00,116.93,117.41,116.91,117.13,29923.0,110.74,111.1946,110.7211,110.9294,29923.0
2018-10-11 15:55:00,117.13,117.25,116.8,116.84,60747.0,110.9294,111.0431,110.6169,110.6548,60747.0
2018-10-12 09:30:00,119.13,119.51,118.51,118.65,26940.0,112.8236,113.1835,112.2364,112.369,26940.0
2018-10-12 09:35:00,118.41,118.72,118.12,118.21,13841.0,112.1417,112.4353,111.867,111.9523,13841.0
2018-10-12 09:40:00,118.24,118.5,118.06,118.09,15437.0,111.9807,112.2269,111.8102,111.8386,15437.0
2018-10-12 09:45:00,118.08,118.28,117.86,118.06,13271.0,111.8292,112.0186,111.6208,111.8102,13271.0
2018-10-12 09:50:00,118.01,118.38,117.89,118.11,9783.0,111.7629,112.1133,111.6492,111.8576,9783.0
2018-10-12 09:55:00,118.2,118.62,118.2,118.61,8749.0,111.9428,112.3406,111.9428,112.3311,8749.0
2018-10-12 10:00:00,118.63,118.74,118.46,118.74,11213.0,112.35,112.4542,112.189,112.4542,11213.0
2018-10-12 10:05:00,118.64,118.64,118.38,118.6,33450.0,112.3595,112.3595,112.1133,112.3216,33450.0
2018-10-12 10:10:00,118.57,118.57,118.42,118.53,22818.0,112.2932,112.2932,112.1512,112.2553,22818.0
2018-10-12 10:15:00,118.51,118.51,118.23,118.26,13894.0,112.2364,112.2364,111.9712,111.9996,13894.0
2018-10-12 10:20:00,118.24,118.47,118.05,118.28,12305.0,111.9807,112.1985,111.8007,112.0186,12305.0
2018-10-12 10:25:00,118.25,118.25,117.95,117.98,39044.0,111.9902,111.9902,111.706,111.7345,39044.0
2018-10-12 10:30:00,117.92,118.29,117.92,118.26,5500.0,111.6776,112.028,111.6776,111.9996,5500.0
2018-10-12 10:35:00,118.24,118.87,118.24,118.81,8262.0,111.9807,112.5773,111.9807,112.5205,8262.0
2018-10-12 10:40:00,118.75,118.85,118.63,118.8,6906.0,112.4637,112.5584,112.35,112.511,6906.0
2018-10-12 10:45:00,118.85,119.0,118.85,118.86,10260.0,112.5584,112.7005,112.5584,112.5679,10260.0
2018-10-12 10:50:00,118.89,119.23,118.89,119.08,9337.0,112.5963,112.9183,112.5963,112.7762,9337.0
2018-10-12 10:55:00,119.07,119.17,118.82,118.83,5800.0,112.7667,112.8615,112.53,112.5395,5800.0
2018-10-12 11:00:00,118.8,118.99,118.67,118.67,5752.0,112.511,112.691,112.3879,112.3879,5752.0
2018-10-12 11:05:00,118.61,119.0,118.61,118.77,11711.0,112.3311,112.7005,112.3311,112.4826,11711.0
2018-10-12 11:10:00,118.78,118.95,118.77,118.93,6712.0,112.4921,112.6531,112.4826,112.6342,6712.0
2018-10-12 11:15:00,118.9,118.91,118.65,118.69,6170.0,112.6057,112.6152,112.369,112.4069,6170.0
2018-10-12 11:20:00,118.77,118.8,118.68,118.68,5657.0,112.4826,112.511,112.3974,112.3974,5657.0
2018-10-12 11:25:00,118.68,118.74,118.41,118.49,4964.0,112.3974,112.4542,112.1417,112.2175,4964.0
2018-10-12 11:30:00,118.44,118.64,118.41,118.61,4829.0,112.1701,112.3595,112.1417,112.3311,4829.0
2018-10-12 11:35:00,118.61,118.61,118.41,118.42,3706.0,112.3311,112.3311,112.1417,112.1512,3706.0
2018-10-12 11:40:00,118.42,118.47,117.92,117.99,20176.0,112.1512,112.1985,111.6776,111.7439,20176.0
2018-10-12 11:45:00,117.91,118.07,117.75,118.07,4414.0,111.6682,111.8197,111.5166,111.8197,4414.0
2018-10-12 11:50:00,118.07,118.17,117.86,117.87,6854.0,111.8197,111.9144,111.6208,111.6303,6854.0
2018-10-12 11:55:00,117.89,118.1,117.88,117.98,1900.0,111.6492,111.8481,111.6397,111.7345,1900.0
2018-10-12 12:00:00,117.9,117.9,117.65,117.69,5337.0,111.6587,111.6587,111.4219,111.4598,5337.0
2018-10-12 12:05:00,117.61,117.84,117.58,117.84,3706.0,111.384,111.6019,111.3556,111.6019,3706.0
2018-10-12 12:10:00,117.8,117.97,117.78,117.93,4775.0,111.564,111.725,111.545,111.6871,4775.0
2018-10-12 12:15:00,117.91,117.96,117.73,117.73,3410.0,111.6682,111.7155,111.4977,111.4977,3410.0
2018-10-12 12:20:00,117.78,117.98,117.75,117.94,4100.0,111.545,111.7345,111.5166,111.6966,4100.0
2018-10-12 12:25:00,117.91,117.95,117.61,117.72,6603.0,111.6682,111.706,111.384,111.4882,6603.0
2018-10-12 12:30:00,117.68,117.81,117.57,117.79,3195.0,111.4503,111.5734,111.3462,111.5545,3195.0
2018-10-12 12:35:00,117.75,117.75,117.39,117.4,5500.0,111.5166,111.5166,111.1757,111.1852,5500.0
2018-10-12 12:40:00,117.34,117.42,117.17,117.17,4400.0,111.1283,111.2041,110.9673,110.9673,4400.0
2018-10-12 12:45:00,117.17,117.29,117.11,117.14,5352.0,110.9673,111.081,110.9105,110.9389,5352.0
2018-10-12 12:50:00,117.12,117.32,117.0,117.32,7396.0,110.92,111.1094,110.8063,111.1094,7396.0
2018-10-12 12:55:00,117.3,117.67,117.3,117.64,3550.0,111.0904,111.4409,111.0904,111.4124,3550.0
2018-10-12 13:00:00,117.55,117.94,117.44,117.94,4255.0,111.3272,111.6966,111.223,111.6966,4255.0
2018-10-12 13:05:00,117.91,118.14,117.83,118.14,4898.0,111.6682,111.886,111.5924,111.886,4898.0
2018-10-12 13:10:00,118.18,118.21,117.81,117.81,5100.0,111.9239,111.9523,111.5734,111.5734,5100.0
2018-10-12 13:15:00,117.85,117.88,117.72,117.8,3100.0,111.6113,111.6397,111.4882,111.564,3100.0
2018-10-12 13:20:00,117.8,118.06,117.8,118.03,4400.0,111.564,111.8102,111.564,111.7818,4400.0
2018-10-12 13:25:00,118.1,118.16,117.83,117.92,6995.0,111.8481,111.9049,111.5924,111.6776,6995.0
2018-10-12 13:30:00,117.82,117.88,117.75,117.8,5394.0,111.5829,111.6397,111.5166,111.564,5394.0
2018-10-12 13:35:00,117.75,117.75,117.52,117.74,6039.0,111.5166,111.5166,111.2988,111.5072,6039.0
2018-10-12 13:40:00,117.74,117.93,117.66,117.9,6200.0,111.5072,111.6871,111.4314,111.6587,6200.0
2018-10-12 13:45:00,117.94,118.43,117.89,118.28,12377.0,111.6966,112.1606,111.6492,112.0186,12377.0
2018-10-12 13:50:00,118.29,118.4,118.11,118.32,7006.0,112.028,112.1322,111.8576,112.0565,7006.0
2018-10-12 13:55:00,118.4,118.4,118.09,118.16,14184.0,112.1322,112.1322,111.8386,111.9049,14184.0
2018-10-12 14:00:00,118.18,118.23,117.87,118.07,11500.0,111.9239,111.9712,111.6303,111.8197,11500.0
2018-10-12 14:05:00,118.06,118.14,117.94,117.96,6987.0,111.8102,111.886,111.6966,111.7155,6987.0
2018-10-12 14:10:00,117.96,117.96,117.65,117.74,9900.0,111.7155,111.7155,111.4219,111.5072,9900.0
2018-10-12 14:15:00,117.65,118.04,117.65,118.04,6300.0,111.4219,111.7913,111.4219,111.7913,6300.0
2018-10-12 14:20:00,118.13,118.15,117.85,117.96,10651.0,111.8765,111.8955,111.6113,111.7155,10651.0
2018-10-12 14:25:00,117.89,118.23,117.83,118.21,7931.0,111.6492,111.9712,111.5924,111.9523,7931.0
2018-10-12 14:30:00,118.26,118.27,117.89,117.94,9336.0,111.9996,112.0091,111.6492,111.6966,9336.0
2018-10-12 14:35:00,117.9,118.13,117.9,118.09,8614.0,111.6587,111.8765,111.6587,111.8386,8614.0
2018-10-12 14:40:00,118.15,118.15,117.88,117.92,5821.0,111.8955,111.8955,111.6397,111.6776,5821.0
2018-10-12 14:45:00,118.05,118.05,117.86,118.01,5847.0,111.8007,111.8007,111.6208,111.7629,5847.0
2018-10-12 14:50:00,118.01,118.4,117.96,118.4,7146.0,111.7629,112.1322,111.7155,112.1322,7146.0
2018-10-12 14:55:00,118.45,118.61,118.4,118.5,8238.0,112.1796,112.3311,112.1322,112.2269,8238.0
2018-10-12 15:00:00,118.53,118.61,118.15,118.27,10786.0,112.2553,112.3311,111.8955,112.0091,10786.0
2018-10-12 15:05:00,118.33,118.59,118.27,118.52,10239.0,112.0659,112.3122,112.0091,112.2459,10239.0
2018-10-12 15:10:00,118.53,118.68,118.31,118.46,13236.0,112.2553,112.3974,112.047,112.189,13236.0
2018-10-12 15:15:00,118.5,118.51,118.28,118.3,13539.0,112.2269,112.2364,112.0186,112.0375,13539.0
2018-10-12 15:20:00,118.33,118.49,118.33,118.48,16636.0,112.0659,112.2175,112.0659,112.208,16636.0
2018-10-12 15:25:00,118.49,118.88,118.49,118.83,17880.0,112.2175,112.5868,112.2175,112.5395,17880.0
2018-10-12 15:30:00,118.85,119.07,118.71,119.07,14297.0,112.5584,112.7667,112.4258,112.7667,14297.0
2018-10-12 15:35:00,119.05,119.05,118.8,118.83,12505.0,112.7478,112.7478,112.511,112.5395,12505.0
2018-10-12 15:40:00,118.84,119.22,118.83,119.22,16334.0,112.5489,112.9088,112.5395,112.9088,16334.0
2018-10-12 15:45:00,119.21,119.32,118.94,119.13,30159.0,112.8993,113.0035,112.6436,112.8236,30159.0
2018-10-12 15:50:00,119.17,119.37,119.14,119.24,29955.0,112.8615,113.0509,112.833,112.9277,29955.0
2018-10-12 15:55:00,119.21,119.41,119.04,119.07,94983.0,112.8993,113.0887,112.7383,112.7667,94983.0
2018-10-15 09:30:00,118.86,119.24,118.81,118.95,13265.0,112.5679,112.9277,112.5205,112.6531,13265.0
2018-10-15 09:35:00,118.71,119.1,118.61,118.88,2120.0,112.4258,112.7952,112.3311,112.5868,2120.0
2018-10-15 09:40:00,118.91,119.26,118.9,119.09,5192.0,112.6152,112.9467,112.6057,112.7857,5192.0
2018-10-15 09:45:00,119.2,119.42,118.92,118.95,11716.0,112.8899,113.0982,112.6247,112.6531,11716.0
2018-10-15 09:50:00,118.84,119.07,118.53,118.65,18689.0,112.5489,112.7667,112.2553,112.369,18689.0
2018-10-15 09:55:00,118.59,118.94,118.59,118.72,4839.0,112.3122,112.6436,112.3122,112.4353,4839.0
2018-10-15 10:00:00,118.6,118.66,118.14,118.31,21943.0,112.3216,112.3785,111.886,112.047,21943.0
2018-10-15 10:05:00,118.34,118.51,118.24,118.25,12164.0,112.0754,112.2364,111.9807,111.9902,12164.0
2018-10-15 10:10:00,118.3,118.76,118.28,118.76,15441.0,112.0375,112.4732,112.0186,112.4732,15441.0
2018-10-15 10:15:00,118.81,119.67,118.81,119.58,90976.0,112.5205,113.335,112.5205,113.2498,90976.0
2018-10-15 10:20:00,119.57,120.26,119.5,119.97,69431.0,113.2403,113.8938,113.174,113.6191,69431.0
2018-10-15 10:25:00,120.02,120.27,119.95,120.25,22975.0,113.6665,113.9032,113.6002,113.8843,22975.0
2018-10-15 10:30:00,120.28,120.28,119.86,119.87,25063.0,113.9127,113.9127,113.5149,113.5244,25063.0
2018-10-15 10:35:00,119.88,119.94,118.39,118.51,64123.0,113.5339,113.5907,112.1227,112.2364,64123.0
2018-10-15 10:40:00,118.52,119.13,118.45,118.79,18961.0,112.2459,112.8236,112.1796,112.5016,18961.0
2018-10-15 10:45:00,118.84,119.19,118.66,118.83,11150.0,112.5489,112.8804,112.3785,112.5395,11150.0
2018-10-15 10:50:00,118.78,118.79,118.44,118.74,20225.0,112.4921,112.5016,112.1701,112.4542,20225.0
2018-10-15 10:55:00,118.72,118.78,118.43,118.74,29907.0,112.4353,112.4921,112.1606,112.4542,29907.0
2018-10-15 11:00:00,118.7,118.74,118.47,118.66,15546.0,112.4163,112.4542,112.1985,112.3785,15546.0
2018-10-15 11:05:00,118.62,118.77,118.54,118.54,22935.0,112.3406,112.4826,112.2648,112.2648,22935.0
2018-10-15 11:10:00,118.49,118.68,118.42,118.59,8653.0,112.2175,112.3974,112.1512,112.3122,8653.0
2018-10-15 11:15:00,118.59,118.74,118.53,118.53,6900.0,112.3122,112.4542,112.2553,112.2553,6900.0
2018-10-15 11:20:00,118.52,118.68,118.48,118.64,2000.0,112.2459,112.3974,112.208,112.3595,2000.0
2018-10-15 11:25:00,118.55,119.09,118.45,118.84,49546.0,112.2743,112.7857,112.1796,112.5489,49546.0
2018-10-15 11:30:00,118.87,119.17,118.83,118.92,5839.0,112.5773,112.8615,112.5395,112.6247,5839.0
2018-10-15 11:35:00,118.94,119.02,118.91,118.94,4405.0,112.6436,112.7194,112.6152,112.6436,4405.0
2018-10-15 11:40:00,118.97,119.0,118.8,118.94,5971.0,112.672,112.7005,112.511,112.6436,5971.0
2018-10-15 11:45:00,118.96,119.07,118.81,118.92,10835.0,112.6626,112.7667,112.5205,112.6247,10835.0
2018-10-15 11:50:00,118.89,119.04,118.67,118.67,14824.0,112.5963,112.7383,112.3879,112.3879,14824.0
2018-10-15 11:55:00,118.71,118.85,118.66,118.66,7062.0,112.4258,112.5584,112.3785,112.3785,7062.0
2018-10-15 12:00:00,118.65,118.65,118.38,118.61,9451.0,112.369,112.369,112.1133,112.3311,9451.0
2018-10-15 12:05:00,118.6,118.63,118.41,118.48,10258.0,112.3216,112.35,112.1417,112.208,10258.0
2018-10-15 12:10:00,118.43,118.55,118.33,118.43,26130.0,112.1606,112.2743,112.0659,112.1606,26130.0
2018-10-15 12:15:00,118.39,118.54,118.37,118.42,5834.0,112.1227,112.2648,112.1038,112.1512,5834.0
2018-10-15 12:20:00,118.41,118.51,118.39,118.43,4408.0,112.1417,112.2364,112.1227,112.1606,4408.0
2018-10-15 12:25:00,118.5,118.58,118.4,118.56,5070.0,112.2269,112.3027,112.1322,112.2837,5070.0
2018-10-15 12:30:00,118.56,118.76,118.48,118.74,6471.0,112.2837,112.4732,112.208,112.4542,6471.0
2018-10-15 12:35:00,118.69,118.72,118.54,118.59,8235.0,112.4069,112.4353,112.2648,112.3122,8235.0
2018-10-15 12:40:00,118.64,118.76,118.57,118.69,6212.0,112.3595,112.4732,112.2932,112.4069,6212.0
2018-10-15 12:45:00,118.65,118.71,118.47,118.54,5656.0,112.369,112.4258,112.1985,112.2648,5656.0
2018-10-15 12:50:00,118.54,118.65,118.47,118.57,3900.0,112.2648,112.369,112.1985,112.2932,3900.0
2018-10-15 12:55:00,118.6,118.6,118.42,118.44,2268.0,112.3216,112.3216,112.1512,112.1701,2268.0
2018-10-15 13:00:00,118.49,118.63,118.41,118.63,7600.0,112.2175,112.35,112.1417,112.35,7600.0
2018-10-15 13:05:00,118.63,118.68,118.6,118.68,5973.0,112.35,112.3974,112.3216,112.3974,5973.0
2018-10-15 13:10:00,118.61,118.64,118.5,118.5,7182.0,112.3311,112.3595,112.2269,112.2269,7182.0
2018-10-15 13:15:00,118.49,118.54,118.47,118.48,2728.0,112.2175,112.2648,112.1985,112.208,2728.0
2018-10-15 13:20:00,118.45,118.47,118.28,118.34,2901.0,112.1796,112.1985,112.0186,112.0754,2901.0
2018-10-15 13:25:00,118.34,118.41,118.29,118.34,2925.0,112.0754,112.1417,112.028,112.0754,2925.0
2018-10-15 13:30:00,118.34,118.66,118.3,118.6,5200.0,112.0754,112.3785,112.0375,112.3216,5200.0
2018-10-15 13:35:00,118.54,118.67,118.54,118.57,4504.0,112.2648,112.3879,112.2648,112.2932,4504.0
2018-10-15 13:40:00,118.62,118.76,118.56,118.59,12679.0,112.3406,112.4732,112.2837,112.3122,12679.0
2018-10-15 13:45:00,118.62,118.62,118.47,118.55,5700.0,112.3406,112.3406,112.1985,112.2743,5700.0
2018-10-15 13:50:00,118.55,118.55,118.35,118.43,4200.0,112.2743,112.2743,112.0849,112.1606,4200.0
2018-10-15 13:55:00,118.44,118.54,118.35,118.45,6699.0,112.1701,112.2648,112.0849,112.1796,6699.0
2018-10-15 14:00:00,118.44,118.46,118.28,118.46,13675.0,112.1701,112.189,112.0186,112.189,13675.0
2018-10-15 14:05:00,118.46,118.49,118.39,118.48,24890.0,112.189,112.2175,112.1227,112.208,24890.0
2018-10-15 14:10:00,118.48,118.49,118.35,118.36,14502.0,112.208,112.2175,112.0849,112.0943,14502.0
2018-10-15 14:15:00,118.35,118.46,118.35,118.46,6345.0,112.0849,112.189,112.0849,112.189,6345.0
2018-10-15 14:20:00,118.48,118.5,118.43,118.45,18838.0,112.208,112.2269,112.1606,112.1796,18838.0
2018-10-15 14:25:00,118.45,118.49,118.36,118.42,10794.0,112.1796,112.2175,112.0943,112.1512,10794.0
2018-10-15 14:30:00,118.39,118.46,118.3,118.41,5674.0,112.1227,112.189,112.0375,112.1417,5674.0
2018-10-15 14:35:00,118.41,118.45,118.3,118.42,5419.0,112.1417,112.1796,112.0375,112.1512,5419.0
2018-10-15 14:40:00,118.42,118.52,118.42,118.49,15173.0,112.1512,112.2459,112.1512,112.2175,15173.0
2018-10-15 14:45:00,118.51,118.6,118.43,118.55,10522.0,112.2364,112.3216,112.1606,112.2743,10522.0
2018-10-15 14:50:00,118.59,119.0,118.59,118.93,7900.0,112.3122,112.7005,112.3122,112.6342,7900.0
2018-10-15 14:55:00,118.99,118.99,118.79,118.79,3461.0,112.691,112.691,112.5016,112.5016,3461.0
2018-10-15 15:00:00,118.87,118.93,118.73,118.81,23299.0,112.5773,112.6342,112.4447,112.5205,23299.0
2018-10-15 15:05:00,118.81,118.89,118.64,118.66,10503.0,112.5205,112.5963,112.3595,112.3785,10503.0
2018-10-15 15:10:00,118.63,118.63,118.33,118.33,24679.0,112.35,112.35,112.0659,112.0659,24679.0
2018-10-15 15:15:00,118.36,118.44,118.3,118.44,20531.0,112.0943,112.1701,112.0375,112.1701,20531.0
2018-10-15 15:20:00,118.45,118.46,118.36,118.42,10118.0,112.1796,112.189,112.0943,112.1512,10118.0
2018-10-15 15:25:00,118.44,118.45,118.29,118.36,19550.0,112.1701,112.1796,112.028,112.0943,19550.0
2018-10-15 15:30:00,118.35,118.4,118.17,118.27,20379.0,112.0849,112.1322,111.9144,112.0091,20379.0
2018-10-15 15:35:00,118.25,118.29,118.14,118.21,10418.0,111.9902,112.028,111.886,111.9523,10418.0
2018-10-15 15:40:00,118.15,118.29,118.12,118.19,18438.0,111.8955,112.028,111.867,111.9333,18438.0
2018-10-15 15:45:00,118.18,118.18,118.0,118.04,32031.0,111.9239,111.9239,111.7534,111.7913,32031.0
2018-10-15 15:50:00,118.03,118.1,117.87,118.0,36460.0,111.7818,111.8481,111.6303,111.7534,36460.0
2018-10-15 15:55:00,118.0,118.09,117.75,117.77,65470.0,111.7534,111.8386,111.5166,111.5356,65470.0
2018-10-16 09:30:00,118.86,120.18,118.71,119.72,25356.0,112.5679,113.818,112.4258,113.3823,25356.0
2018-10-16 09:35:00,119.46,119.68,118.92,119.25,51178.0,113.1361,113.3445,112.6247,112.9372,51178.0
2018-10-16 09:40:00,119.42,119.93,118.9,119.49,19080.0,113.0982,113.5812,112.6057,113.1645,19080.0
2018-10-16 09:45:00,119.53,119.55,119.16,119.37,4505.0,113.2024,113.2213,112.852,113.0509,4505.0
2018-10-16 09:50:00,119.29,119.45,119.03,119.34,6600.0,112.9751,113.1266,112.7289,113.0225,6600.0
2018-10-16 09:55:00,119.39,120.2,119.32,119.97,17005.0,113.0698,113.8369,113.0035,113.6191,17005.0
2018-10-16 10:00:00,120.12,120.54,120.12,120.38,17050.0,113.7612,114.1589,113.7612,114.0074,17050.0
2018-10-16 10:05:00,120.3,120.35,119.94,120.18,10267.0,113.9316,113.979,113.5907,113.818,10267.0
2018-10-16 10:10:00,120.17,120.57,120.16,120.16,10232.0,113.8085,114.1873,113.799,113.799,10232.0
2018-10-16 10:15:00,120.14,120.14,119.72,120.06,11382.0,113.7801,113.7801,113.3823,113.7043,11382.0
2018-10-16 10:20:00,120.06,120.14,119.89,120.11,5393.0,113.7043,113.7801,113.5433,113.7517,5393.0
2018-10-16 10:25:00,120.15,120.16,119.77,119.77,4424.0,113.7896,113.799,113.4297,113.4297,4424.0
2018-10-16 10:30:00,119.82,120.44,119.81,120.2,10010.0,113.477,114.0642,113.4676,113.8369,10010.0
2018-10-16 10:35:00,120.16,120.32,120.15,120.25,5250.0,113.799,113.9506,113.7896,113.8843,5250.0
2018-10-16 10:40:00,120.29,120.36,120.11,120.25,5220.0,113.9222,113.9885,113.7517,113.8843,5220.0
2018-10-16 10:45:00,120.26,120.37,120.17,120.23,5400.0,113.8938,113.9979,113.8085,113.8653,5400.0
2018-10-16 10:50:00,120.23,120.71,120.19,120.71,11134.0,113.8653,114.3199,113.8275,114.3199,11134.0
2018-10-16 10:55:00,120.69,120.71,120.48,120.52,9258.0,114.301,114.3199,114.1021,114.14,9258.0
2018-10-16 11:00:00,120.51,120.51,120.21,120.28,6700.0,114.1305,114.1305,113.8464,113.9127,6700.0
2018-10-16 11:05:00,120.39,120.59,120.38,120.52,2637.0,114.0169,114.2063,114.0074,114.14,2637.0
2018-10-16 11:10:00,120.58,120.78,120.47,120.65,13772.0,114.1968,114.3862,114.0926,114.2631,13772.0
2018-10-16 11:15:00,120.65,120.65,120.52,120.65,4446.0,114.2631,114.2631,114.14,114.2631,4446.0
2018-10-16 11:20:00,120.63,120.77,120.5,120.57,8040.0,114.2442,114.3768,114.121,114.1873,8040.0
2018-10-16 11:25:00,120.59,120.8,120.47,120.8,5042.0,114.2063,114.4052,114.0926,114.4052,5042.0
2018-10-16 11:30:00,120.72,121.0,120.68,120.93,14800.0,114.3294,114.5946,114.2915,114.5283,14800.0
2018-10-16 11:35:00,120.92,120.99,120.86,120.91,4652.0,114.5188,114.5851,114.462,114.5093,4652.0
2018-10-16 11:40:00,120.91,120.93,120.79,120.93,7003.0,114.5093,114.5283,114.3957,114.5283,7003.0
2018-10-16 11:45:00,120.91,120.95,120.8,120.91,7717.0,114.5093,114.5472,114.4052,114.5093,7717.0
2018-10-16 11:50:00,120.93,120.95,120.75,120.75,6306.0,114.5283,114.5472,114.3578,114.3578,6306.0
2018-10-16 11:55:00,120.77,120.98,120.77,120.91,4020.0,114.3768,114.5756,114.3768,114.5093,4020.0
2018-10-16 12:00:00,120.98,120.99,120.8,120.9,6149.0,114.5756,114.5851,114.4052,114.4999,6149.0
2018-10-16 12:05:00,120.9,121.21,120.89,121.15,17690.0,114.4999,114.7935,114.4904,114.7366,17690.0
2018-10-16 12:10:00,121.16,121.2,121.09,121.1,5000.0,114.7461,114.784,114.6798,114.6893,5000.0
2018-10-16 12:15:00,121.12,121.22,121.05,121.11,10187.0,114.7082,114.8029,114.6419,114.6988,10187.0
2018-10-16 12:20:00,121.05,121.11,121.01,121.05,7997.0,114.6419,114.6988,114.604,114.6419,7997.0
2018-10-16 12:25:00,121.05,121.08,120.92,121.06,5468.0,114.6419,114.6703,114.5188,114.6514,5468.0
2018-10-16 12:30:00,121.05,121.05,120.9,120.95,4700.0,114.6419,114.6419,114.4999,114.5472,4700.0
2018-10-16 12:35:00,120.94,121.04,120.91,120.91,3527.0,114.5378,114.6325,114.5093,114.5093,3527.0
2018-10-16 12:40:00,120.91,121.08,120.9,121.04,7210.0,114.5093,114.6703,114.4999,114.6325,7210.0
2018-10-16 12:45:00,121.06,121.15,121.03,121.07,7000.0,114.6514,114.7366,114.623,114.6609,7000.0
2018-10-16 12:50:00,121.1,121.19,121.07,121.16,5078.0,114.6893,114.7745,114.6609,114.7461,5078.0
2018-10-16 12:55:00,121.12,121.18,121.06,121.16,5200.0,114.7082,114.7651,114.6514,114.7461,5200.0
2018-10-16 13:00:00,121.15,121.27,121.01,121.01,17183.0,114.7366,114.8503,114.604,114.604,17183.0
2018-10-16 13:05:00,121.02,121.02,120.88,120.99,9749.0,114.6135,114.6135,114.4809,114.5851,9749.0
2018-10-16 13:10:00,121.0,121.02,120.92,120.97,2652.0,114.5946,114.6135,114.5188,114.5662,2652.0
2018-10-16 13:15:00,120.95,120.95,120.83,120.87,5796.0,114.5472,114.5472,114.4336,114.4715,5796.0
2018-10-16 13:20:00,120.9,120.92,120.84,120.86,5874.0,114.4999,114.5188,114.443,114.462,5874.0
2018-10-16 13:25:00,120.87,120.94,120.84,120.9,5203.0,114.4715,114.5378,114.443,114.4999,5203.0
2018-10-16 13:30:00,120.9,120.94,120.83,120.87,12665.0,114.4999,114.5378,114.4336,114.4715,12665.0
2018-10-16 13:35:00,120.9,121.06,120.9,121.0,9652.0,114.4999,114.6514,114.4999,114.5946,9652.0
2018-10-16 13:40:00,121.04,121.15,121.03,121.15,4200.0,114.6325,114.7366,114.623,114.7366,4200.0
2018-10-16 13:45:00,121.15,121.29,121.14,121.26,5000.0,114.7366,114.8692,114.7272,114.8408,5000.0
2018-10-16 13:50:00,121.25,121.27,121.03,121.1,3413.0,114.8313,114.8503,114.623,114.6893,3413.0
2018-10-16 13:55:00,121.15,121.15,120.97,121.05,4700.0,114.7366,114.7366,114.5662,114.6419,4700.0
2018-10-16 14:00:00,121.09,121.17,121.05,121.17,5810.0,114.6798,114.7556,114.6419,114.7556,5810.0
2018-10-16 14:05:00,121.16,121.45,121.16,121.43,13975.0,114.7461,115.0208,114.7461,115.0018,13975.0
2018-10-16 14:10:00,121.45,121.51,121.35,121.5,8413.0,115.0208,115.0776,114.9261,115.0681,8413.0
2018-10-16 14:15:00,121.47,121.47,121.38,121.44,13564.0,115.0397,115.0397,114.9545,115.0113,13564.0
2018-10-16 14:20:00,121.47,121.5,121.33,121.4,7900.0,115.0397,115.0681,114.9071,114.9734,7900.0
2018-10-16 14:25:00,121.47,121.57,121.43,121.53,6455.0,115.0397,115.1344,115.0018,115.0965,6455.0
2018-10-16 14:30:00,121.57,121.64,121.44,121.5,13240.0,115.1344,115.2007,115.0113,115.0681,13240.0
2018-10-16 14:35:00,121.5,121.63,121.49,121.53,7424.0,115.0681,115.1912,115.0586,115.0965,7424.0
2018-10-16 14:40:00,121.53,121.57,121.47,121.49,5852.0,115.0965,115.1344,115.0397,115.0586,5852.0
2018-10-16 14:45:00,121.47,121.51,121.34,121.47,5700.0,115.0397,115.0776,114.9166,115.0397,5700.0
2018-10-16 14:50:00,121.45,121.45,121.27,121.35,5200.0,115.0208,115.0208,114.8503,114.9261,5200.0
2018-10-16 14:55:00,121.33,121.38,121.25,121.28,14628.0,114.9071,114.9545,114.8313,114.8598,14628.0
2018-10-16 15:00:00,121.27,121.27,121.1,121.12,9568.0,114.8503,114.8503,114.6893,114.7082,9568.0
2018-10-16 15:05:00,121.13,121.31,121.12,121.31,5725.0,114.7177,114.8882,114.7082,114.8882,5725.0
2018-10-16 15:10:00,121.28,121.44,121.23,121.43,8402.0,114.8598,115.0113,114.8124,115.0018,8402.0
2018-10-16 15:15:00,121.42,121.47,121.37,121.38,11779.0,114.9923,115.0397,114.945,114.9545,11779.0
2018-10-16 15:20:00,121.32,121.39,121.26,121.34,13474.0,114.8976,114.9639,114.8408,114.9166,13474.0
2018-10-16 15:25:00,121.35,121.39,121.29,121.29,11376.0,114.9261,114.9639,114.8692,114.8692,11376.0
2018-10-16 15:30:00,121.29,121.41,121.25,121.37,28485.0,114.8692,114.9829,114.8313,114.945,28485.0
2018-10-16 15:35:00,121.41,121.57,121.41,121.55,14070.0,114.9829,115.1344,114.9829,115.1155,14070.0
2018-10-16 15:40:00,121.56,121.81,121.55,121.79,24193.0,115.1249,115.3617,115.1155,115.3428,24193.0
2018-10-16 15:45:00,121.76,121.86,121.67,121.83,33735.0,115.3143,115.4091,115.2291,115.3806,33735.0
2018-10-16 15:50:00,121.84,121.86,121.68,121.79,35622.0,115.3901,115.4091,115.2386,115.3428,35622.0
2018-10-16 15:55:00,121.79,121.81,121.59,121.61,65233.0,115.3428,115.3617,115.1533,115.1723,65233.0
2018-10-17 09:30:00,121.3,121.56,120.94,121.45,16746.0,114.8787,115.1249,114.5378,115.0208,16746.0
2018-10-17 09:35:00,121.43,121.55,121.26,121.32,8357.0,115.0018,115.1155,114.8408,114.8976,8357.0
2018-10-17 09:40:00,121.26,121.85,121.09,121.81,7168.0,114.8408,115.3996,114.6798,115.3617,7168.0
2018-10-17 09:45:00,121.71,121.8,121.09,121.18,3800.0,115.267,115.3522,114.6798,114.7651,3800.0
2018-10-17 09:50:00,121.07,121.38,120.99,121.2,4621.0,114.6609,114.9545,114.5851,114.784,4621.0
2018-10-17 09:55:00,121.33,121.42,121.16,121.22,12736.0,114.9071,114.9923,114.7461,114.8029,12736.0
2018-10-17 10:00:00,121.15,121.22,121.03,121.15,6745.0,114.7366,114.8029,114.623,114.7366,6745.0
2018-10-17 10:05:00,121.15,121.47,121.15,121.44,2700.0,114.7366,115.0397,114.7366,115.0113,2700.0
2018-10-17 10:10:00,121.48,121.53,121.15,121.16,7339.0,115.0492,115.0965,114.7366,114.7461,7339.0
2018-10-17 10:15:00,121.18,121.18,120.57,120.64,8350.0,114.7651,114.7651,114.1873,114.2536,8350.0
2018-10-17 10:20:00,120.74,120.76,120.43,120.47,6900.0,114.3483,114.3673,114.0548,114.0926,6900.0
2018-10-17 10:25:00,120.41,120.66,120.41,120.52,4145.0,114.0358,114.2726,114.0358,114.14,4145.0
2018-10-17 10:30:00,120.51,120.71,120.39,120.39,7158.0,114.1305,114.3199,114.0169,114.0169,7158.0
2018-10-17 10:35:00,120.44,120.44,120.24,120.29,3574.0,114.0642,114.0642,113.8748,113.9222,3574.0
2018-10-17 10:40:00,120.33,120.36,120.11,120.32,6710.0,113.96,113.9885,113.7517,113.9506,6710.0
2018-10-17 10:45:00,120.35,120.53,120.19,120.38,11821.0,113.979,114.1495,113.8275,114.0074,11821.0
2018-10-17 10:50:00,120.36,120.62,120.34,120.62,15830.0,113.9885,114.2347,113.9695,114.2347,15830.0
2018-10-17 10:55:00,120.64,120.76,120.57,120.62,8490.0,114.2536,114.3673,114.1873,114.2347,8490.0
2018-10-17 11:00:00,120.68,120.68,120.26,120.4,9049.0,114.2915,114.2915,113.8938,114.0263,9049.0
2018-10-17 11:05:00,120.36,120.74,120.32,120.61,11023.0,113.9885,114.3483,113.9506,114.2252,11023.0
2018-10-17 11:10:00,120.58,120.61,120.44,120.51,3338.0,114.1968,114.2252,114.0642,114.1305,3338.0
2018-10-17 11:15:00,120.5,120.56,120.34,120.56,4905.0,114.121,114.1779,113.9695,114.1779,4905.0
2018-10-17 11:20:00,120.47,120.66,120.47,120.65,4250.0,114.0926,114.2726,114.0926,114.2631,4250.0
2018-10-17 11:25:00,120.57,120.7,120.52,120.7,2000.0,114.1873,114.3105,114.14,114.3105,2000.0
2018-10-17 11:30:00,120.72,120.74,120.64,120.65,4919.0,114.3294,114.3483,114.2536,114.2631,4919.0
2018-10-17 11:35:00,120.66,120.76,120.64,120.64,4065.0,114.2726,114.3673,114.2536,114.2536,4065.0
2018-10-17 11:40:00,120.68,121.14,120.68,121.14,3800.0,114.2915,114.7272,114.2915,114.7272,3800.0
2018-10-17 11:45:00,121.09,121.31,120.99,121.08,5368.0,114.6798,114.8882,114.5851,114.6703,5368.0
2018-10-17 11:50:00,121.1,121.21,120.98,120.98,4203.0,114.6893,114.7935,114.5756,114.5756,4203.0
2018-10-17 11:55:00,120.99,121.32,120.93,121.32,3800.0,114.5851,114.8976,114.5283,114.8976,3800.0
2018-10-17 12:00:00,121.18,121.29,121.13,121.2,4677.0,114.7651,114.8692,114.7177,114.784,4677.0
2018-10-17 12:05:00,121.14,121.33,121.14,121.33,2600.0,114.7272,114.9071,114.7272,114.9071,2600.0
2018-10-17 12:10:00,121.24,121.29,121.14,121.29,3805.0,114.8219,114.8692,114.7272,114.8692,3805.0
2018-10-17 12:15:00,121.41,121.69,121.38,121.69,3801.0,114.9829,115.2481,114.9545,115.2481,3801.0
2018-10-17 12:20:00,121.68,121.72,121.62,121.69,2000.0,115.2386,115.2765,115.1818,115.2481,2000.0
2018-10-17 12:25:00,121.69,121.78,121.51,121.53,6067.0,115.2481,115.3333,115.0776,115.0965,6067.0
2018-10-17 12:30:00,121.48,121.51,121.38,121.5,4100.0,115.0492,115.0776,114.9545,115.0681,4100.0
2018-10-17 12:35:00,121.5,121.52,121.41,121.45,2302.0,115.0681,115.0871,114.9829,115.0208,2302.0
2018-10-17 12:40:00,121.48,121.66,121.48,121.59,3158.0,115.0492,115.2196,115.0492,115.1533,3158.0
2018-10-17 12:45:00,121.43,121.52,121.37,121.37,3230.0,115.0018,115.0871,114.945,114.945,3230.0
2018-10-17 12:50:00,121.38,121.57,121.36,121.57,1600.0,114.9545,115.1344,114.9355,115.1344,1600.0
2018-10-17 12:55:00,121.59,121.69,121.58,121.62,3978.0,115.1533,115.2481,115.1439,115.1818,3978.0
2018-10-17 13:00:00,121.64,121.83,121.57,121.78,10065.0,115.2007,115.3806,115.1344,115.3333,10065.0
2018-10-17 13:05:00,121.82,121.88,121.61,121.66,4777.0,115.3712,115.428,115.1723,115.2196,4777.0
2018-10-17 13:10:00,121.54,121.57,121.47,121.52,10638.0,115.106,115.1344,115.0397,115.0871,10638.0
2018-10-17 13:15:00,121.44,121.48,121.37,121.4,8611.0,115.0113,115.0492,114.945,114.9734,8611.0
2018-10-17 13:20:00,121.38,121.38,121.2,121.3,7775.0,114.9545,114.9545,114.784,114.8787,7775.0
2018-10-17 13:25:00,121.29,121.29,121.16,121.21,3900.0,114.8692,114.8692,114.7461,114.7935,3900.0
2018-10-17 13:30:00,121.26,121.33,121.12,121.26,4726.0,114.8408,114.9071,114.7082,114.8408,4726.0
2018-10-17 13:35:00,121.26,121.3,121.15,121.23,17118.0,114.8408,114.8787,114.7366,114.8124,17118.0
2018-10-17 13:40:00,121.25,121.29,121.15,121.15,6015.0,114.8313,114.8692,114.7366,114.7366,6015.0
2018-10-17 13:45:00,121.21,121.23,121.02,121.08,5873.0,114.7935,114.8124,114.6135,114.6703,5873.0
2018-10-17 13:50:00,121.06,121.1,121.0,121.06,5500.0,114.6514,114.6893,114.5946,114.6514,5500.0
2018-10-17 13:55:00,121.03,121.07,120.9,120.97,4500.0,114.623,114.6609,114.4999,114.5662,4500.0
2018-10-17 14:00:00,120.99,121.03,120.74,120.84,4300.0,114.5851,114.623,114.3483,114.443,4300.0
2018-10-17 14:05:00,121.0,121.07,120.96,120.96,3713.0,114.5946,114.6609,114.5567,114.5567,3713.0
2018-10-17 14:10:00,120.93,121.02,120.68,120.71,28357.0,114.5283,114.6135,114.2915,114.3199,28357.0
2018-10-17 14:15:00,120.59,120.59,120.32,120.49,9501.0,114.2063,114.2063,113.9506,114.1116,9501.0
2018-10-17 14:20:00,120.5,120.5,119.92,120.05,23360.0,114.121,114.121,113.5718,113.6949,23360.0
2018-10-17 14:25:00,120.05,120.41,120.03,120.25,6900.0,113.6949,114.0358,113.6759,113.8843,6900.0
2018-10-17 14:30:00,120.24,120.45,120.24,120.43,4400.0,113.8748,114.0737,113.8748,114.0548,4400.0
2018-10-17 14:35:00,120.35,120.5,120.33,120.41,3078.0,113.979,114.121,113.96,114.0358,3078.0
2018-10-17 14:40:00,120.45,120.62,120.42,120.53,5500.0,114.0737,114.2347,114.0453,114.1495,5500.0
2018-10-17 14:45:00,120.56,120.62,120.46,120.53,6007.0,114.1779,114.2347,114.0832,114.1495,6007.0
2018-10-17 14:50:00,120.51,120.64,120.43,120.63,5504.0,114.1305,114.2536,114.0548,114.2442,5504.0
2018-10-17 14:55:00,120.65,120.9,120.61,120.77,5950.0,114.2631,114.4999,114.2252,114.3768,5950.0
2018-10-17 15:00:00,120.7,120.76,120.51,120.61,4430.0,114.3105,114.3673,114.1305,114.2252,4430.0
2018-10-17 15:05:00,120.63,120.73,120.57,120.69,3167.0,114.2442,114.3389,114.1873,114.301,3167.0
2018-10-17 15:10:00,120.65,120.69,120.58,120.64,3700.0,114.2631,114.301,114.1968,114.2536,3700.0
2018-10-17 15:15:00,120.57,120.57,120.32,120.4,5351.0,114.1873,114.1873,113.9506,114.0263,5351.0
2018-10-17 15:20:00,120.45,120.52,120.36,120.5,9943.0,114.0737,114.14,113.9885,114.121,9943.0
2018-10-17 15:25:00,120.52,120.67,120.51,120.65,5600.0,114.14,114.282,114.1305,114.2631,5600.0
2018-10-17 15:30:00,120.65,120.65,120.12,120.26,21229.0,114.2631,114.2631,113.7612,113.8938,21229.0
2018-10-17 15:35:00,120.27,120.45,120.24,120.41,7500.0,113.9032,114.0737,113.8748,114.0358,7500.0
2018-10-17 15:40:00,120.41,120.42,120.2,120.33,13016.0,114.0358,114.0453,113.8369,113.96,13016.0
2018-10-17 15:45:00,120.28,120.41,120.19,120.28,21277.0,113.9127,114.0358,113.8275,113.9127,21277.0
2018-10-17 15:50:00,120.23,120.53,120.23,120.49,22453.0,113.8653,114.1495,113.8653,114.1116,22453.0
2018-10-17 15:55:00,120.51,120.7,120.46,120.6,57305.0,114.1305,114.3105,114.0832,114.2158,57305.0
2018-10-18 09:30:00,120.56,120.56,120.49,120.49,8086.0,114.1779,114.1779,114.1116,114.1116,8086.0
2018-10-18 09:35:00,120.66,120.66,119.97,120.13,2630.0,114.2726,114.2726,113.6191,113.7706,2630.0
2018-10-18 09:40:00,120.11,120.14,119.86,119.9,3663.0,113.7517,113.7801,113.5149,113.5528,3663.0
2018-10-18 09:45:00,119.9,120.03,119.39,119.39,9276.0,113.5528,113.6759,113.0698,113.0698,9276.0
2018-10-18 09:50:00,119.54,119.55,119.17,119.29,14895.0,113.2119,113.2213,112.8615,112.9751,14895.0
2018-10-18 09:55:00,119.31,119.68,119.3,119.68,4084.0,112.994,113.3445,112.9846,113.3445,4084.0
2018-10-18 10:00:00,119.67,119.81,119.4,119.75,5879.0,113.335,113.4676,113.0793,113.4108,5879.0
2018-10-18 10:05:00,119.74,119.78,119.4,119.48,7550.0,113.4013,113.4392,113.0793,113.155,7550.0
2018-10-18 10:10:00,119.49,119.63,119.2,119.34,6186.0,113.1645,113.2971,112.8899,113.0225,6186.0
2018-10-18 10:15:00,119.3,119.48,119.15,119.43,7987.0,112.9846,113.155,112.8425,113.1077,7987.0
2018-10-18 10:20:00,119.43,119.66,119.42,119.47,9990.0,113.1077,113.3255,113.0982,113.1456,9990.0
2018-10-18 10:25:00,119.57,119.61,119.42,119.54,5300.0,113.2403,113.2782,113.0982,113.2119,5300.0
2018-10-18 10:30:00,119.56,119.81,119.52,119.64,6695.0,113.2308,113.4676,113.1929,113.3066,6695.0
2018-10-18 10:35:00,119.72,119.78,119.64,119.73,11775.0,113.3823,113.4392,113.3066,113.3918,11775.0
2018-10-18 10:40:00,119.69,119.79,119.42,119.52,14353.0,113.3539,113.4486,113.0982,113.1929,14353.0
2018-10-18 10:45:00,119.54,119.61,119.51,119.51,9300.0,113.2119,113.2782,113.1835,113.1835,9300.0
2018-10-18 10:50:00,119.53,119.6,119.45,119.53,3800.0,113.2024,113.2687,113.1266,113.2024,3800.0
2018-10-18 10:55:00,119.56,119.69,119.56,119.59,7142.0,113.2308,113.3539,113.2308,113.2592,7142.0
2018-10-18 11:00:00,119.62,119.65,119.43,119.46,7300.0,113.2876,113.316,113.1077,113.1361,7300.0
2018-10-18 11:05:00,119.46,119.5,119.2,119.26,6020.0,113.1361,113.174,112.8899,112.9467,6020.0
2018-10-18 11:10:00,119.21,119.28,119.06,119.16,8434.0,112.8993,112.9656,112.7573,112.852,8434.0
2018-10-18 11:15:00,119.17,119.23,118.95,119.06,5571.0,112.8615,112.9183,112.6531,112.7573,5571.0
2018-10-18 11:20:00,119.0,119.0,118.85,118.86,11053.0,112.7005,112.7005,112.5584,112.5679,11053.0
2018-10-18 11:25:00,118.85,119.03,118.69,118.69,6867.0,112.5584,112.7289,112.4069,112.4069,6867.0
2018-10-18 11:30:00,118.66,118.7,118.33,118.33,9699.0,112.3785,112.4163,112.0659,112.0659,9699.0
2018-10-18 11:35:00,118.31,118.31,118.1,118.24,20926.0,112.047,112.047,111.8481,111.9807,20926.0
2018-10-18 11:40:00,118.24,118.24,117.82,117.87,22979.0,111.9807,111.9807,111.5829,111.6303,22979.0
2018-10-18 11:45:00,117.81,117.81,117.12,117.2,37513.0,111.5734,111.5734,110.92,110.9957,37513.0
2018-10-18 11:50:00,117.18,117.44,116.98,117.44,19787.0,110.9768,111.223,110.7874,111.223,19787.0
2018-10-18 11:55:00,117.45,117.52,117.11,117.3,9575.0,111.2325,111.2988,110.9105,111.0904,9575.0
2018-10-18 12:00:00,117.29,117.52,117.2,117.51,10265.0,111.081,111.2988,110.9957,111.2893,10265.0
2018-10-18 12:05:00,117.51,117.66,117.38,117.5,23337.0,111.2893,111.4314,111.1662,111.2799,23337.0
2018-10-18 12:10:00,117.54,117.55,117.28,117.32,10463.0,111.3177,111.3272,111.0715,111.1094,10463.0
2018-10-18 12:15:00,117.29,117.35,117.06,117.26,13944.0,111.081,111.1378,110.8632,111.0526,13944.0
2018-10-18 12:20:00,117.25,117.31,117.12,117.15,45148.0,111.0431,111.0999,110.92,110.9484,45148.0
2018-10-18 12:25:00,117.16,117.32,117.12,117.2,13031.0,110.9579,111.1094,110.92,110.9957,13031.0
2018-10-18 12:30:00,117.12,117.19,116.89,116.92,29292.0,110.92,110.9863,110.7022,110.7306,29292.0
2018-10-18 12:35:00,116.88,117.06,116.88,116.99,8800.0,110.6927,110.8632,110.6927,110.7969,8800.0
2018-10-18 12:40:00,117.01,117.4,117.01,117.34,7543.0,110.8158,111.1852,110.8158,111.1283,7543.0
2018-10-18 12:45:00,117.34,117.34,117.1,117.21,7963.0,111.1283,111.1283,110.901,111.0052,7963.0
2018-10-18 12:50:00,117.24,117.35,117.03,117.2,6602.0,111.0336,111.1378,110.8347,110.9957,6602.0
2018-10-18 12:55:00,117.19,117.39,117.19,117.2,7907.0,110.9863,111.1757,110.9863,110.9957,7907.0
2018-10-18 13:00:00,117.19,117.31,117.18,117.29,4375.0,110.9863,111.0999,110.9768,111.081,4375.0
2018-10-18 13:05:00,117.25,117.29,116.99,117.13,17221.0,111.0431,111.081,110.7969,110.9294,17221.0
2018-10-18 13:10:00,117.09,117.1,116.88,116.88,25066.0,110.8916,110.901,110.6927,110.6927,25066.0
2018-10-18 13:15:00,116.88,116.95,116.69,116.76,47907.0,110.6927,110.759,110.5127,110.579,47907.0
2018-10-18 13:20:00,116.79,116.91,116.72,116.81,19858.0,110.6074,110.7211,110.5412,110.6264,19858.0
2018-10-18 13:25:00,116.8,116.89,116.68,116.84,20300.0,110.6169,110.7022,110.5033,110.6548,20300.0
2018-10-18 13:30:00,116.84,116.95,116.68,116.87,19263.0,110.6548,110.759,110.5033,110.6832,19263.0
2018-10-18 13:35:00,116.83,116.99,116.73,116.96,16700.0,110.6453,110.7969,110.5506,110.7684,16700.0
2018-10-18 13:40:00,116.95,116.95,116.58,116.64,14115.0,110.759,110.759,110.4086,110.4654,14115.0
2018-10-18 13:45:00,116.69,116.76,116.47,116.76,19700.0,110.5127,110.579,110.3044,110.579,19700.0
2018-10-18 13:50:00,116.75,116.77,116.6,116.71,9766.0,110.5696,110.5885,110.4275,110.5317,9766.0
2018-10-18 13:55:00,116.7,116.96,116.69,116.91,14400.0,110.5222,110.7684,110.5127,110.7211,14400.0
2018-10-18 14:00:00,116.91,117.09,116.91,117.06,19824.0,110.7211,110.8916,110.7211,110.8632,19824.0
2018-10-18 14:05:00,116.99,117.51,116.99,117.34,7635.0,110.7969,111.2893,110.7969,111.1283,7635.0
2018-10-18 14:10:00,117.27,117.27,116.94,116.98,19055.0,111.062,111.062,110.7495,110.7874,19055.0
2018-10-18 14:15:00,116.93,117.08,116.9,116.96,13920.0,110.74,110.8821,110.7116,110.7684,13920.0
2018-10-18 14:20:00,116.95,117.37,116.95,117.37,8358.0,110.759,111.1567,110.759,111.1567,8358.0
2018-10-18 14:25:00,117.39,117.39,116.92,117.01,9326.0,111.1757,111.1757,110.7306,110.8158,9326.0
2018-10-18 14:30:00,116.98,116.98,116.6,116.69,17181.0,110.7874,110.7874,110.4275,110.5127,17181.0
2018-10-18 14:35:00,116.66,117.06,116.66,116.93,20342.0,110.4843,110.8632,110.4843,110.74,20342.0
2018-10-18 14:40:00,116.9,117.17,116.86,117.12,9600.0,110.7116,110.9673,110.6737,110.92,9600.0
2018-10-18 14:45:00,117.14,117.32,117.05,117.29,17884.0,110.9389,111.1094,110.8537,111.081,17884.0
2018-10-18 14:50:00,117.27,117.32,117.13,117.29,9184.0,111.062,111.1094,110.9294,111.081,9184.0
2018-10-18 14:55:00,117.26,117.26,116.93,116.93,7450.0,111.0526,111.0526,110.74,110.74,7450.0
2018-10-18 15:00:00,116.91,117.03,116.81,116.81,8622.0,110.7211,110.8347,110.6264,110.6264,8622.0
2018-10-18 15:05:00,116.8,116.8,116.6,116.65,5400.0,110.6169,110.6169,110.4275,110.4749,5400.0
2018-10-18 15:10:00,116.68,116.68,116.5,116.51,10417.0,110.5033,110.5033,110.3328,110.3423,10417.0
2018-10-18 15:15:00,116.56,116.92,116.56,116.69,9660.0,110.3896,110.7306,110.3896,110.5127,9660.0
2018-10-18 15:20:00,116.68,116.82,116.63,116.78,11498.0,110.5033,110.6359,110.4559,110.598,11498.0
2018-10-18 15:25:00,116.76,116.93,116.71,116.8,12114.0,110.579,110.74,110.5317,110.6169,12114.0
2018-10-18 15:30:00,116.78,116.78,116.53,116.59,16921.0,110.598,110.598,110.3612,110.418,16921.0
2018-10-18 15:35:00,116.62,116.75,116.49,116.75,21091.0,110.4464,110.5696,110.3233,110.5696,21091.0
2018-10-18 15:40:00,116.78,116.8,116.47,116.52,35899.0,110.598,110.6169,110.3044,110.3517,35899.0
2018-10-18 15:45:00,116.53,116.63,116.41,116.49,57788.0,110.3612,110.4559,110.2476,110.3233,57788.0
2018-10-18 15:50:00,116.49,116.67,116.37,116.5,52553.0,110.3233,110.4938,110.2097,110.3328,52553.0
2018-10-18 15:55:00,116.57,116.64,116.39,116.63,98025.0,110.3991,110.4654,110.2286,110.4559,98025.0
2018-10-19 09:30:00,116.7,116.7,116.07,116.27,80269.0,110.5222,110.5222,109.9256,110.115,80269.0
2018-10-19 09:35:00,116.35,116.45,115.76,116.15,28778.0,110.1907,110.2854,109.632,110.0013,28778.0
2018-10-19 09:40:00,116.28,116.5,115.97,116.31,40096.0,110.1244,110.3328,109.8309,110.1529,40096.0
2018-10-19 09:45:00,116.31,116.64,116.27,116.47,62731.0,110.1529,110.4654,110.115,110.3044,62731.0
2018-10-19 09:50:00,116.54,117.02,116.32,116.64,68205.0,110.3707,110.8253,110.1623,110.4654,68205.0
2018-10-19 09:55:00,116.66,116.82,116.43,116.61,54627.0,110.4843,110.6359,110.2665,110.437,54627.0
2018-10-19 10:00:00,116.83,117.39,116.63,117.28,39221.0,110.6453,111.1757,110.4559,111.0715,39221.0
2018-10-19 10:05:00,117.34,117.61,117.33,117.56,5936.0,111.1283,111.384,111.1189,111.3367,5936.0
2018-10-19 10:10:00,117.56,117.56,117.32,117.46,16509.0,111.3367,111.3367,111.1094,111.242,16509.0
2018-10-19 10:15:00,117.51,117.96,117.49,117.87,10508.0,111.2893,111.7155,111.2704,111.6303,10508.0
2018-10-19 10:20:00,117.84,117.9,117.66,117.74,14185.0,111.6019,111.6587,111.4314,111.5072,14185.0
2018-10-19 10:25:00,117.8,118.0,117.74,117.91,10308.0,111.564,111.7534,111.5072,111.6682,10308.0
2018-10-19 10:30:00,117.96,118.01,117.56,117.7,22552.0,111.7155,111.7629,111.3367,111.4693,22552.0
2018-10-19 10:35:00,117.72,117.82,117.26,117.31,11474.0,111.4882,111.5829,111.0526,111.0999,11474.0
2018-10-19 10:40:00,117.32,117.34,117.1,117.22,15313.0,111.1094,111.1283,110.901,111.0147,15313.0
2018-10-19 10:45:00,117.22,117.22,116.81,116.87,9180.0,111.0147,111.0147,110.6264,110.6832,9180.0
2018-10-19 10:50:00,116.9,116.99,116.71,116.93,22912.0,110.7116,110.7969,110.5317,110.74,22912.0
2018-10-19 10:55:00,116.94,117.22,116.94,117.22,14201.0,110.7495,111.0147,110.7495,111.0147,14201.0
2018-10-19 11:00:00,117.22,117.47,117.21,117.44,9014.0,111.0147,111.2514,111.0052,111.223,9014.0
2018-10-19 11:05:00,117.45,117.56,117.42,117.55,7300.0,111.2325,111.3367,111.2041,111.3272,7300.0
2018-10-19 11:10:00,117.55,117.63,117.48,117.52,13987.0,111.3272,111.403,111.2609,111.2988,13987.0
2018-10-19 11:15:00,117.49,117.53,117.12,117.14,14861.0,111.2704,111.3083,110.92,110.9389,14861.0
2018-10-19 11:20:00,117.11,117.11,116.77,116.93,12548.0,110.9105,110.9105,110.5885,110.74,12548.0
2018-10-19 11:25:00,116.9,117.11,116.69,117.03,6328.0,110.7116,110.9105,110.5127,110.8347,6328.0
2018-10-19 11:30:00,117.03,117.11,116.6,116.62,16755.0,110.8347,110.9105,110.4275,110.4464,16755.0
2018-10-19 11:35:00,116.69,116.69,116.43,116.48,15390.0,110.5127,110.5127,110.2665,110.3139,15390.0
2018-10-19 11:40:00,116.43,116.55,116.35,116.5,7338.0,110.2665,110.3802,110.1907,110.3328,7338.0
2018-10-19 11:45:00,116.49,116.57,116.23,116.26,16930.0,110.3233,110.3991,110.0771,110.1055,16930.0
2018-10-19 11:50:00,116.33,116.33,116.09,116.09,31367.0,110.1718,110.1718,109.9445,109.9445,31367.0
2018-10-19 11:55:00,116.11,116.38,115.84,116.37,29858.0,109.9634,110.2191,109.7077,110.2097,29858.0
2018-10-19 12:00:00,116.4,116.54,116.32,116.38,15051.0,110.2381,110.3707,110.1623,110.2191,15051.0
2018-10-19 12:05:00,116.4,116.51,116.31,116.39,10995.0,110.2381,110.3423,110.1529,110.2286,10995.0
2018-10-19 12:10:00,116.36,116.38,116.1,116.17,11121.0,110.2002,110.2191,109.954,110.0203,11121.0
2018-10-19 12:15:00,116.17,116.33,115.92,115.97,24527.0,110.0203,110.1718,109.7835,109.8309,24527.0
2018-10-19 12:20:00,115.97,116.04,115.84,115.84,12185.0,109.8309,109.8971,109.7077,109.7077,12185.0
2018-10-19 12:25:00,115.81,115.87,115.62,115.74,18319.0,109.6793,109.7361,109.4994,109.613,18319.0
2018-10-19 12:30:00,115.7,115.74,115.52,115.54,18152.0,109.5751,109.613,109.4047,109.4236,18152.0
2018-10-19 12:35:00,115.54,115.73,115.53,115.59,17815.0,109.4236,109.6036,109.4141,109.471,17815.0
2018-10-19 12:40:00,115.53,115.55,115.33,115.33,27905.0,109.4141,109.4331,109.2247,109.2247,27905.0
2018-10-19 12:45:00,115.36,115.83,115.36,115.79,14615.0,109.2531,109.6983,109.2531,109.6604,14615.0
2018-10-19 12:50:00,115.83,116.12,115.76,116.12,10300.0,109.6983,109.9729,109.632,109.9729,10300.0
2018-10-19 12:55:00,116.12,116.24,116.03,116.03,3781.0,109.9729,110.0866,109.8877,109.8877,3781.0
2018-10-19 13:00:00,116.02,116.02,115.65,115.83,9300.0,109.8782,109.8782,109.5278,109.6983,9300.0
2018-10-19 13:05:00,115.83,115.84,115.61,115.74,13622.0,109.6983,109.7077,109.4899,109.613,13622.0
2018-10-19 13:10:00,115.7,115.8,115.58,115.72,35647.0,109.5751,109.6699,109.4615,109.5941,35647.0
2018-10-19 13:15:00,115.72,115.83,115.61,115.66,30430.0,109.5941,109.6983,109.4899,109.5373,30430.0
2018-10-19 13:20:00,115.69,115.81,115.61,115.79,24067.0,109.5657,109.6793,109.4899,109.6604,24067.0
2018-10-19 13:25:00,115.75,115.91,115.64,115.81,13266.0,109.6225,109.774,109.5183,109.6793,13266.0
2018-10-19 13:30:00,115.84,116.02,115.77,115.96,9291.0,109.7077,109.8782,109.6414,109.8214,9291.0
2018-10-19 13:35:00,115.96,116.04,115.88,115.91,13164.0,109.8214,109.8971,109.7456,109.774,13164.0
2018-10-19 13:40:00,115.93,115.99,115.76,115.78,12108.0,109.793,109.8498,109.632,109.6509,12108.0
2018-10-19 13:45:00,115.74,115.85,115.66,115.7,15516.0,109.613,109.7172,109.5373,109.5751,15516.0
2018-10-19 13:50:00,115.7,115.72,115.47,115.62,25496.0,109.5751,109.5941,109.3573,109.4994,25496.0
2018-10-19 13:55:00,115.62,115.71,115.34,115.46,14644.0,109.4994,109.5846,109.2342,109.3479,14644.0
2018-10-19 14:00:00,115.45,115.53,115.2,115.21,14953.0,109.3384,109.4141,109.1016,109.1111,14953.0
2018-10-19 14:05:00,115.2,115.23,114.95,115.18,39826.0,109.1016,109.13,108.8649,109.0827,39826.0
2018-10-19 14:10:00,115.19,115.19,114.77,114.83,52771.0,109.0921,109.0921,108.6944,108.7512,52771.0
2018-10-19 14:15:00,114.85,115.03,114.63,114.95,31104.0,108.7701,108.9406,108.5618,108.8649,31104.0
2018-10-19 14:20:00,114.96,115.5,114.85,115.28,26370.0,108.8743,109.3857,108.7701,109.1774,26370.0
2018-10-19 14:25:00,115.29,115.6,115.29,115.54,26222.0,109.1869,109.4804,109.1869,109.4236,26222.0
2018-10-19 14:30:00,115.54,115.54,115.3,115.31,19977.0,109.4236,109.4236,109.1963,109.2058,19977.0
2018-10-19 14:35:00,115.34,115.44,115.23,115.32,18452.0,109.2342,109.3289,109.13,109.2153,18452.0
2018-10-19 14:40:00,115.35,115.37,115.04,115.16,22356.0,109.2437,109.2626,108.9501,109.0637,22356.0
2018-10-19 14:45:00,115.16,115.38,115.05,115.38,27445.0,109.0637,109.2721,108.9596,109.2721,27445.0
2018-10-19 14:50:00,115.4,115.53,115.26,115.47,25220.0,109.291,109.4141,109.1584,109.3573,25220.0
2018-10-19 14:55:00,115.51,115.59,115.41,115.45,11860.0,109.3952,109.471,109.3005,109.3384,11860.0
2018-10-19 15:00:00,115.43,115.47,115.17,115.21,17423.0,109.3194,109.3573,109.0732,109.1111,17423.0
2018-10-19 15:05:00,115.15,115.24,115.01,115.21,17111.0,109.0543,109.1395,108.9217,109.1111,17111.0
2018-10-19 15:10:00,115.21,115.21,115.07,115.07,23654.0,109.1111,109.1111,108.9785,108.9785,23654.0
2018-10-19 15:15:00,115.07,115.38,115.01,115.33,36472.0,108.9785,109.2721,108.9217,109.2247,36472.0
2018-10-19 15:20:00,115.32,115.34,115.11,115.14,20157.0,109.2153,109.2342,109.0164,109.0448,20157.0
2018-10-19 15:25:00,115.14,115.29,115.12,115.26,37452.0,109.0448,109.1869,109.0259,109.1584,37452.0
2018-10-19 15:30:00,115.25,115.44,115.19,115.37,25145.0,109.149,109.3289,109.0921,109.2626,25145.0
2018-10-19 15:35:00,115.35,115.52,115.22,115.25,40994.0,109.2437,109.4047,109.1206,109.149,40994.0
2018-10-19 15:40:00,115.24,115.39,115.18,115.37,39689.0,109.1395,109.2816,109.0827,109.2626,39689.0
2018-10-19 15:45:00,115.4,115.49,115.27,115.29,48544.0,109.291,109.3763,109.1679,109.1869,48544.0
2018-10-19 15:50:00,115.28,115.42,115.25,115.35,67582.0,109.1774,109.31,109.149,109.2437,67582.0
2018-10-19 15:55:00,115.33,115.33,115.06,115.18,118676.0,109.2247,109.2247,108.969,109.0827,118676.0
2018-10-22 09:30:00,116.09,116.33,115.91,115.92,25280.0,109.9445,110.1718,109.774,109.7835,25280.0
2018-10-22 09:35:00,115.96,116.08,115.82,115.82,12104.0,109.8214,109.935,109.6888,109.6888,12104.0
2018-10-22 09:40:00,115.8,115.91,115.54,115.64,9097.0,109.6699,109.774,109.4236,109.5183,9097.0
2018-10-22 09:45:00,115.7,115.92,115.66,115.7,18453.0,109.5751,109.7835,109.5373,109.5751,18453.0
2018-10-22 09:50:00,115.69,115.69,115.15,115.41,9389.0,109.5657,109.5657,109.0543,109.3005,9389.0
2018-10-22 09:55:00,115.41,115.41,114.83,114.84,36292.0,109.3005,109.3005,108.7512,108.7607,36292.0
2018-10-22 10:00:00,114.83,115.07,114.77,115.0,16964.0,108.7512,108.9785,108.6944,108.9122,16964.0
2018-10-22 10:05:00,115.05,115.05,114.72,115.02,14167.0,108.9596,108.9596,108.647,108.9311,14167.0
2018-10-22 10:10:00,115.02,115.31,114.87,115.03,48721.0,108.9311,109.2058,108.7891,108.9406,48721.0
2018-10-22 10:15:00,115.07,115.07,114.78,114.89,23900.0,108.9785,108.9785,108.7038,108.808,23900.0
2018-10-22 10:20:00,114.89,115.0,114.67,114.83,18202.0,108.808,108.9122,108.5997,108.7512,18202.0
2018-10-22 10:25:00,114.78,114.84,114.66,114.82,16819.0,108.7038,108.7607,108.5902,108.7417,16819.0
2018-10-22 10:30:00,114.73,114.8,114.61,114.79,31991.0,108.6565,108.7228,108.5428,108.7133,31991.0
2018-10-22 10:35:00,114.77,114.87,114.69,114.87,32012.0,108.6944,108.7891,108.6186,108.7891,32012.0
2018-10-22 10:40:00,114.87,115.0,114.79,114.95,60132.0,108.7891,108.9122,108.7133,108.8649,60132.0
2018-10-22 10:45:00,114.93,115.37,114.92,115.33,46901.0,108.8459,109.2626,108.8364,109.2247,46901.0
2018-10-22 10:50:00,115.34,115.44,115.13,115.43,43866.0,109.2342,109.3289,109.0353,109.3194,43866.0
2018-10-22 10:55:00,115.39,115.44,115.24,115.43,15449.0,109.2816,109.3289,109.1395,109.3194,15449.0
2018-10-22 11:00:00,115.38,115.41,115.09,115.26,16421.0,109.2721,109.3005,108.9974,109.1584,16421.0
2018-10-22 11:05:00,115.19,115.3,114.92,114.95,9845.0,109.0921,109.1963,108.8364,108.8649,9845.0
2018-10-22 11:10:00,114.95,115.13,114.95,115.0,11517.0,108.8649,109.0353,108.8649,108.9122,11517.0
2018-10-22 11:15:00,114.96,115.13,114.91,115.06,14850.0,108.8743,109.0353,108.827,108.969,14850.0
2018-10-22 11:20:00,115.06,115.31,114.98,115.24,19294.0,108.969,109.2058,108.8933,109.1395,19294.0
2018-10-22 11:25:00,115.29,115.31,114.86,114.93,22943.0,109.1869,109.2058,108.7796,108.8459,22943.0
2018-10-22 11:30:00,114.92,115.0,114.86,114.95,11282.0,108.8364,108.9122,108.7796,108.8649,11282.0
2018-10-22 11:35:00,114.94,115.12,114.93,114.96,21000.0,108.8554,109.0259,108.8459,108.8743,21000.0
2018-10-22 11:40:00,114.96,115.0,114.69,114.92,22768.0,108.8743,108.9122,108.6186,108.8364,22768.0
2018-10-22 11:45:00,114.89,115.11,114.89,115.07,11344.0,108.808,109.0164,108.808,108.9785,11344.0
2018-10-22 11:50:00,115.02,115.02,114.61,114.64,12063.0,108.9311,108.9311,108.5428,108.5713,12063.0
2018-10-22 11:55:00,114.61,115.0,114.57,114.86,8720.0,108.5428,108.9122,108.505,108.7796,8720.0
2018-10-22 12:00:00,114.9,115.0,114.87,114.97,10901.0,108.8175,108.9122,108.7891,108.8838,10901.0
2018-10-22 12:05:00,114.99,115.23,114.95,115.01,9226.0,108.9027,109.13,108.8649,108.9217,9226.0
2018-10-22 12:10:00,114.94,114.98,114.7,114.7,8017.0,108.8554,108.8933,108.6281,108.6281,8017.0
2018-10-22 12:15:00,114.66,114.82,114.66,114.8,5875.0,108.5902,108.7417,108.5902,108.7228,5875.0
2018-10-22 12:20:00,114.82,114.88,114.79,114.83,9544.0,108.7417,108.7986,108.7133,108.7512,9544.0
2018-10-22 12:25:00,114.8,114.9,114.74,114.86,7873.0,108.7228,108.8175,108.666,108.7796,7873.0
2018-10-22 12:30:00,114.87,114.9,114.65,114.72,8329.0,108.7891,108.8175,108.5807,108.647,8329.0
2018-10-22 12:35:00,114.72,114.81,114.65,114.73,11600.0,108.647,108.7323,108.5807,108.6565,11600.0
2018-10-22 12:40:00,114.74,114.92,114.72,114.9,9163.0,108.666,108.8364,108.647,108.8175,9163.0
2018-10-22 12:45:00,114.9,114.93,114.66,114.69,14444.0,108.8175,108.8459,108.5902,108.6186,14444.0
2018-10-22 12:50:00,114.69,114.95,114.61,114.93,11651.0,108.6186,108.8649,108.5428,108.8459,11651.0
2018-10-22 12:55:00,114.94,115.11,114.91,115.06,8930.0,108.8554,109.0164,108.827,108.969,8930.0
2018-10-22 13:00:00,115.05,115.09,114.95,115.0,9797.0,108.9596,108.9974,108.8649,108.9122,9797.0
2018-10-22 13:05:00,115.02,115.13,114.99,114.99,17298.0,108.9311,109.0353,108.9027,108.9027,17298.0
2018-10-22 13:10:00,114.98,115.06,114.97,115.05,10363.0,108.8933,108.969,108.8838,108.9596,10363.0
2018-10-22 13:15:00,115.05,115.09,115.0,115.06,10807.0,108.9596,108.9974,108.9122,108.969,10807.0
2018-10-22 13:20:00,115.07,115.08,114.84,114.9,15860.0,108.9785,108.988,108.7607,108.8175,15860.0
2018-10-22 13:25:00,114.84,114.84,114.75,114.82,5695.0,108.7607,108.7607,108.6754,108.7417,5695.0
2018-10-22 13:30:00,114.79,114.91,114.76,114.9,14661.0,108.7133,108.827,108.6849,108.8175,14661.0
2018-10-22 13:35:00,114.9,115.02,114.87,114.93,20977.0,108.8175,108.9311,108.7891,108.8459,20977.0
2018-10-22 13:40:00,114.94,115.03,114.94,115.03,9350.0,108.8554,108.9406,108.8554,108.9406,9350.0
2018-10-22 13:45:00,115.01,115.16,114.85,114.88,23861.0,108.9217,109.0637,108.7701,108.7986,23861.0
2018-10-22 13:50:00,114.88,114.89,114.74,114.83,7719.0,108.7986,108.808,108.666,108.7512,7719.0
2018-10-22 13:55:00,114.84,114.93,114.83,114.9,5500.0,108.7607,108.8459,108.7512,108.8175,5500.0
2018-10-22 14:00:00,114.89,114.99,114.89,114.98,8500.0,108.808,108.9027,108.808,108.8933,8500.0
2018-10-22 14:05:00,114.97,115.03,114.85,114.89,25932.0,108.8838,108.9406,108.7701,108.808,25932.0
2018-10-22 14:10:00,114.92,115.05,114.71,114.79,34761.0,108.8364,108.9596,108.6376,108.7133,34761.0
2018-10-22 14:15:00,114.79,114.95,114.77,114.84,11133.0,108.7133,108.8649,108.6944,108.7607,11133.0
2018-10-22 14:20:00,114.85,114.93,114.8,114.8,8230.0,108.7701,108.8459,108.7228,108.7228,8230.0
2018-10-22 14:25:00,114.8,114.85,114.63,114.63,11948.0,108.7228,108.7701,108.5618,108.5618,11948.0
2018-10-22 14:30:00,114.63,114.74,114.59,114.72,10586.0,108.5618,108.666,108.5239,108.647,10586.0
2018-10-22 14:35:00,114.7,114.86,114.68,114.8,12224.0,108.6281,108.7796,108.6091,108.7228,12224.0
2018-10-22 14:40:00,114.81,114.82,114.67,114.67,12618.0,108.7323,108.7417,108.5997,108.5997,12618.0
2018-10-22 14:45:00,114.7,114.96,114.68,114.92,12489.0,108.6281,108.8743,108.6091,108.8364,12489.0
2018-10-22 14:50:00,114.89,114.92,114.81,114.88,11500.0,108.808,108.8364,108.7323,108.7986,11500.0
2018-10-22 14:55:00,114.89,114.97,114.84,114.91,11098.0,108.808,108.8838,108.7607,108.827,11098.0
2018-10-22 15:00:00,114.87,115.15,114.85,115.09,34444.0,108.7891,109.0543,108.7701,108.9974,34444.0
2018-10-22 15:05:00,115.09,115.09,114.95,114.99,19055.0,108.9974,108.9974,108.8649,108.9027,19055.0
2018-10-22 15:10:00,114.98,115.17,114.97,115.08,27106.0,108.8933,109.0732,108.8838,108.988,27106.0
2018-10-22 15:15:00,115.1,115.15,115.0,115.07,64102.0,109.0069,109.0543,108.9122,108.9785,64102.0
2018-10-22 15:20:00,115.07,115.1,115.05,115.07,32308.0,108.9785,109.0069,108.9596,108.9785,32308.0
2018-10-22 15:25:00,115.07,115.11,114.85,115.0,35209.0,108.9785,109.0164,108.7701,108.9122,35209.0
2018-10-22 15:30:00,115.0,115.01,114.79,114.9,30380.0,108.9122,108.9217,108.7133,108.8175,30380.0
2018-10-22 15:35:00,114.93,115.01,114.77,114.78,33585.0,108.8459,108.9217,108.6944,108.7038,33585.0
2018-10-22 15:40:00,114.76,114.86,114.68,114.78,34000.0,108.6849,108.7796,108.6091,108.7038,34000.0
2018-10-22 15:45:00,114.75,114.78,114.55,114.65,62093.0,108.6754,108.7038,108.486,108.5807,62093.0
2018-10-22 15:50:00,114.65,114.75,114.61,114.66,55919.0,108.5807,108.6754,108.5428,108.5902,55919.0
2018-10-22 15:55:00,114.65,114.66,114.51,114.6,147739.0,108.5807,108.5902,108.4481,108.5334,147739.0
2018-10-23 09:30:00,112.51,112.7,111.3,111.62,54352.0,106.554,106.734,105.4081,105.7111,54352.0
2018-10-23 09:35:00,111.74,112.87,111.59,112.77,26003.0,105.8248,106.895,105.6827,106.8003,26003.0
2018-10-23 09:40:00,112.72,113.16,112.55,112.59,27645.0,106.7529,107.1696,106.5919,106.6298,27645.0
2018-10-23 09:45:00,112.58,112.82,112.17,112.62,57058.0,106.6203,106.8476,106.232,106.6582,57058.0
2018-10-23 09:50:00,112.63,112.72,112.29,112.54,31569.0,106.6677,106.7529,106.3457,106.5824,31569.0
2018-10-23 09:55:00,112.56,112.63,112.04,112.12,17219.0,106.6014,106.6677,106.1089,106.1847,17219.0
2018-10-23 10:00:00,112.12,112.29,111.8,111.97,39693.0,106.1847,106.3457,105.8816,106.0426,39693.0
2018-10-23 10:05:00,111.95,111.96,111.38,111.46,45298.0,106.0237,106.0331,105.4838,105.5596,45298.0
2018-10-23 10:10:00,111.46,111.71,111.1,111.1,31697.0,105.5596,105.7964,105.2187,105.2187,31697.0
2018-10-23 10:15:00,111.11,111.27,111.02,111.27,42054.0,105.2281,105.3797,105.1429,105.3797,42054.0
2018-10-23 10:20:00,111.29,111.4,110.74,110.78,30406.0,105.3986,105.5028,104.8777,104.9156,30406.0
2018-10-23 10:25:00,110.83,111.43,110.78,110.93,160678.0,104.963,105.5312,104.9156,105.0577,160678.0
2018-10-23 10:30:00,110.98,110.98,110.56,110.73,22006.0,105.105,105.105,104.7072,104.8682,22006.0
2018-10-23 10:35:00,110.77,111.22,110.58,111.14,37622.0,104.9061,105.3323,104.7262,105.2565,37622.0
2018-10-23 10:40:00,111.15,111.15,110.84,110.94,44613.0,105.266,105.266,104.9724,105.0671,44613.0
2018-10-23 10:45:00,110.93,111.21,110.74,111.2,31347.0,105.0577,105.3228,104.8777,105.3134,31347.0
2018-10-23 10:50:00,111.16,111.38,111.11,111.18,23295.0,105.2755,105.4838,105.2281,105.2944,23295.0
2018-10-23 10:55:00,111.18,111.53,111.07,111.35,32385.0,105.2944,105.6259,105.1902,105.4554,32385.0
2018-10-23 11:00:00,111.32,111.65,111.22,111.65,12960.0,105.427,105.7395,105.3323,105.7395,12960.0
2018-10-23 11:05:00,111.84,112.07,111.72,111.73,18277.0,105.9195,106.1373,105.8058,105.8153,18277.0
2018-10-23 11:10:00,111.68,112.04,111.68,112.0,9923.0,105.768,106.1089,105.768,106.071,9923.0
2018-10-23 11:15:00,111.93,112.06,111.82,112.06,7706.0,106.0047,106.1278,105.9005,106.1278,7706.0
2018-10-23 11:20:00,112.1,112.3,112.0,112.23,16377.0,106.1657,106.3551,106.071,106.2888,16377.0
2018-10-23 11:25:00,112.2,112.21,112.03,112.06,24031.0,106.2604,106.2699,106.0994,106.1278,24031.0
2018-10-23 11:30:00,112.04,112.44,112.03,112.33,30985.0,106.1089,106.4877,106.0994,106.3835,30985.0
2018-10-23 11:35:00,112.34,112.44,112.27,112.29,15773.0,106.393,106.4877,106.3267,106.3457,15773.0
2018-10-23 11:40:00,112.29,112.45,112.26,112.26,16170.0,106.3457,106.4972,106.3173,106.3173,16170.0
2018-10-23 11:45:00,112.27,112.52,112.27,112.47,26525.0,106.3267,106.5635,106.3267,106.5161,26525.0
2018-10-23 11:50:00,112.46,112.56,112.35,112.56,35498.0,106.5067,106.6014,106.4025,106.6014,35498.0
2018-10-23 11:55:00,112.55,112.61,112.41,112.44,25101.0,106.5919,106.6487,106.4593,106.4877,25101.0
2018-10-23 12:00:00,112.42,112.61,112.42,112.59,16121.0,106.4688,106.6487,106.4688,106.6298,16121.0
2018-10-23 12:05:00,112.65,113.08,112.64,113.07,22820.0,106.6866,107.0938,106.6771,107.0844,22820.0
2018-10-23 12:10:00,113.07,113.55,113.03,113.48,15066.0,107.0844,107.539,107.0465,107.4727,15066.0
2018-10-23 12:15:00,113.5,113.54,112.92,113.37,25205.0,107.4916,107.5295,106.9423,107.3685,25205.0
2018-10-23 12:20:00,113.4,113.86,113.4,113.72,33103.0,107.3969,107.8326,107.3969,107.7,33103.0
2018-10-23 12:25:00,113.77,113.85,113.42,113.67,14019.0,107.7473,107.8231,107.4158,107.6526,14019.0
2018-10-23 12:30:00,113.68,114.27,113.67,114.27,10966.0,107.6621,108.2208,107.6526,108.2208,10966.0
2018-10-23 12:35:00,114.35,114.39,114.15,114.39,24294.0,108.2966,108.3345,108.1072,108.3345,24294.0
2018-10-23 12:40:00,114.33,114.43,114.21,114.41,11900.0,108.2777,108.3724,108.164,108.3534,11900.0
2018-10-23 12:45:00,114.43,114.93,114.37,114.76,54492.0,108.3724,108.8459,108.3156,108.6849,54492.0
2018-10-23 12:50:00,114.75,114.82,114.63,114.67,29278.0,108.6754,108.7417,108.5618,108.5997,29278.0
2018-10-23 12:55:00,114.62,114.66,114.52,114.66,35199.0,108.5523,108.5902,108.4576,108.5902,35199.0
2018-10-23 13:00:00,114.59,114.95,114.52,114.82,22369.0,108.5239,108.8649,108.4576,108.7417,22369.0
2018-10-23 13:05:00,114.86,115.15,114.68,115.07,24400.0,108.7796,109.0543,108.6091,108.9785,24400.0
2018-10-23 13:10:00,115.04,115.09,114.67,114.79,18900.0,108.9501,108.9974,108.5997,108.7133,18900.0
2018-10-23 13:15:00,114.84,114.94,114.72,114.89,16963.0,108.7607,108.8554,108.647,108.808,16963.0
2018-10-23 13:20:00,114.8,115.0,114.77,114.81,13502.0,108.7228,108.9122,108.6944,108.7323,13502.0
2018-10-23 13:25:00,114.78,115.04,114.56,114.63,28634.0,108.7038,108.9501,108.4955,108.5618,28634.0
2018-10-23 13:30:00,114.57,114.7,114.48,114.7,15302.0,108.505,108.6281,108.4197,108.6281,15302.0
2018-10-23 13:35:00,114.68,114.76,114.59,114.71,32005.0,108.6091,108.6849,108.5239,108.6376,32005.0
2018-10-23 13:40:00,114.76,114.8,114.55,114.55,13200.0,108.6849,108.7228,108.486,108.486,13200.0
2018-10-23 13:45:00,114.54,114.56,114.13,114.32,15856.0,108.4766,108.4955,108.0883,108.2682,15856.0
2018-10-23 13:50:00,114.31,114.54,114.14,114.2,20212.0,108.2587,108.4766,108.0977,108.1546,20212.0
2018-10-23 13:55:00,114.25,114.32,113.91,114.11,20757.0,108.2019,108.2682,107.8799,108.0693,20757.0
2018-10-23 14:00:00,114.16,114.43,114.14,114.38,14101.0,108.1167,108.3724,108.0977,108.325,14101.0
2018-10-23 14:05:00,114.39,114.64,114.31,114.56,14688.0,108.3345,108.5713,108.2587,108.4955,14688.0
2018-10-23 14:10:00,114.57,114.71,114.49,114.7,11943.0,108.505,108.6376,108.4292,108.6281,11943.0
2018-10-23 14:15:00,114.67,115.03,114.62,115.03,12085.0,108.5997,108.9406,108.5523,108.9406,12085.0
2018-10-23 14:20:00,114.99,115.18,114.81,115.16,8500.0,108.9027,109.0827,108.7323,109.0637,8500.0
2018-10-23 14:25:00,115.13,115.14,114.82,114.9,16011.0,109.0353,109.0448,108.7417,108.8175,16011.0
2018-10-23 14:30:00,114.85,115.0,114.83,114.84,9071.0,108.7701,108.9122,108.7512,108.7607,9071.0
2018-10-23 14:35:00,114.86,115.0,114.74,114.74,19539.0,108.7796,108.9122,108.666,108.666,19539.0
2018-10-23 14:40:00,114.73,114.9,114.68,114.9,17683.0,108.6565,108.8175,108.6091,108.8175,17683.0
2018-10-23 14:45:00,114.88,114.96,114.76,114.94,9686.0,108.7986,108.8743,108.6849,108.8554,9686.0
2018-10-23 14:50:00,114.92,115.19,114.9,115.06,13444.0,108.8364,109.0921,108.8175,108.969,13444.0
2018-10-23 14:55:00,115.04,115.33,114.99,115.25,11156.0,108.9501,109.2247,108.9027,109.149,11156.0
2018-10-23 15:00:00,115.23,115.39,115.12,115.14,13152.0,109.13,109.2816,109.0259,109.0448,13152.0
2018-10-23 15:05:00,115.12,115.24,114.99,115.13,13195.0,109.0259,109.1395,108.9027,109.0353,13195.0
2018-10-23 15:10:00,115.09,115.09,114.88,115.01,13160.0,108.9974,108.9974,108.7986,108.9217,13160.0
2018-10-23 15:15:00,114.96,115.13,114.91,114.97,10444.0,108.8743,109.0353,108.827,108.8838,10444.0
2018-10-23 15:20:00,115.0,115.13,114.95,114.95,20246.0,108.9122,109.0353,108.8649,108.8649,20246.0
2018-10-23 15:25:00,114.93,115.09,114.87,114.92,11351.0,108.8459,108.9974,108.7891,108.8364,11351.0
2018-10-23 15:30:00,114.92,115.21,114.89,115.18,15339.0,108.8364,109.1111,108.808,109.0827,15339.0
2018-10-23 15:35:00,115.17,115.17,114.74,114.84,24818.0,109.0732,109.0732,108.666,108.7607,24818.0
2018-10-23 15:40:00,114.84,114.96,114.74,114.96,24248.0,108.7607,108.8743,108.666,108.8743,24248.0
2018-10-23 15:45:00,114.9,114.9,114.75,114.84,42276.0,108.8175,108.8175,108.6754,108.7607,42276.0
2018-10-23 15:50:00,114.84,114.86,114.67,114.74,61561.0,108.7607,108.7796,108.5997,108.666,61561.0
2018-10-23 15:55:00,114.73,114.86,114.58,114.84,103994.0,108.6565,108.7796,108.5144,108.7607,103994.0
2018-10-24 09:30:00,114.27,114.77,114.2,114.47,13385.0,108.2208,108.6944,108.1546,108.4103,13385.0
2018-10-24 09:35:00,114.5,114.5,113.85,114.07,16713.0,108.4387,108.4387,107.8231,108.0314,16713.0
2018-10-24 09:40:00,114.07,114.46,113.86,114.38,11362.0,108.0314,108.4008,107.8326,108.325,11362.0
2018-10-24 09:45:00,114.33,114.68,114.32,114.33,13934.0,108.2777,108.6091,108.2682,108.2777,13934.0
2018-10-24 09:50:00,114.38,114.8,114.36,114.4,23300.0,108.325,108.7228,108.3061,108.344,23300.0
2018-10-24 09:55:00,114.33,114.45,114.11,114.27,12820.0,108.2777,108.3913,108.0693,108.2208,12820.0
2018-10-24 10:00:00,114.19,114.27,114.08,114.08,16850.0,108.1451,108.2208,108.0409,108.0409,16850.0
2018-10-24 10:05:00,114.06,114.17,113.97,113.97,18281.0,108.022,108.1261,107.9367,107.9367,18281.0
2018-10-24 10:10:00,114.03,114.21,113.99,114.09,25406.0,107.9936,108.164,107.9557,108.0504,25406.0
2018-10-24 10:15:00,114.05,114.09,113.74,113.83,18340.0,108.0125,108.0504,107.7189,107.8041,18340.0
2018-10-24 10:20:00,113.89,113.89,113.63,113.63,23314.0,107.861,107.861,107.6147,107.6147,23314.0
2018-10-24 10:25:00,113.63,113.67,113.11,113.2,14321.0,107.6147,107.6526,107.1223,107.2075,14321.0
2018-10-24 10:30:00,113.2,113.28,113.06,113.21,11138.0,107.2075,107.2833,107.0749,107.217,11138.0
2018-10-24 10:35:00,113.22,113.47,113.0,113.06,8365.0,107.2264,107.4632,107.0181,107.0749,8365.0
2018-10-24 10:40:00,113.09,113.17,112.71,112.71,6592.0,107.1033,107.1791,106.7434,106.7434,6592.0
2018-10-24 10:45:00,112.73,112.86,112.33,112.42,16114.0,106.7624,106.8855,106.3835,106.4688,16114.0
2018-10-24 10:50:00,112.53,112.54,112.13,112.18,26571.0,106.573,106.5824,106.1941,106.2415,26571.0
2018-10-24 10:55:00,112.18,112.18,111.84,111.95,20649.0,106.2415,106.2415,105.9195,106.0237,20649.0
2018-10-24 11:00:00,111.91,111.95,111.32,111.5,26824.0,105.9858,106.0237,105.427,105.5975,26824.0
2018-10-24 11:05:00,111.49,111.5,110.35,110.35,68044.0,105.588,105.5975,104.5084,104.5084,68044.0
2018-10-24 11:10:00,110.37,111.18,110.36,111.16,36892.0,104.5273,105.2944,104.5178,105.2755,36892.0
2018-10-24 11:15:00,111.11,111.14,110.95,111.02,8466.0,105.2281,105.2565,105.0766,105.1429,8466.0
2018-10-24 11:20:00,110.92,110.96,110.7,110.83,16649.0,105.0482,105.0861,104.8398,104.963,16649.0
2018-10-24 11:25:00,110.83,110.87,110.38,110.47,26830.0,104.963,105.0008,104.5368,104.622,26830.0
2018-10-24 11:30:00,110.43,110.56,110.22,110.37,39948.0,104.5841,104.7072,104.3852,104.5273,39948.0
2018-10-24 11:35:00,110.39,110.5,110.25,110.39,57706.0,104.5462,104.6504,104.4137,104.5462,57706.0
2018-10-24 11:40:00,110.38,110.52,110.33,110.44,36308.0,104.5368,104.6694,104.4894,104.5936,36308.0
2018-10-24 11:45:00,110.5,110.75,110.43,110.66,61178.0,104.6504,104.8872,104.5841,104.802,61178.0
2018-10-24 11:50:00,110.66,110.66,110.36,110.62,45167.0,104.802,104.802,104.5178,104.7641,45167.0
2018-10-24 11:55:00,110.64,111.08,110.48,110.96,87656.0,104.783,105.1997,104.6315,105.0861,87656.0
2018-10-24 12:00:00,111.0,111.16,110.59,110.65,21767.0,105.124,105.2755,104.7357,104.7925,21767.0
2018-10-24 12:05:00,110.69,110.96,110.55,110.67,16851.0,104.8304,105.0861,104.6978,104.8114,16851.0
2018-10-24 12:10:00,110.64,110.73,110.32,110.44,62535.0,104.783,104.8682,104.48,104.5936,62535.0
2018-10-24 12:15:00,110.4,110.75,110.08,110.14,27399.0,104.5557,104.8872,104.2527,104.3095,27399.0
2018-10-24 12:20:00,110.2,110.53,110.12,110.48,14728.0,104.3663,104.6788,104.2905,104.6315,14728.0
2018-10-24 12:25:00,110.51,110.62,110.49,110.54,5676.0,104.6599,104.7641,104.641,104.6883,5676.0
2018-10-24 12:30:00,110.51,110.58,110.19,110.2,13023.0,104.6599,104.7262,104.3568,104.3663,13023.0
2018-10-24 12:35:00,110.21,110.28,110.04,110.09,12855.0,104.3758,104.4421,104.2148,104.2621,12855.0
2018-10-24 12:40:00,110.09,110.14,109.67,109.76,30367.0,104.2621,104.3095,103.8644,103.9496,30367.0
2018-10-24 12:45:00,109.78,109.99,109.72,109.93,15480.0,103.9685,104.1674,103.9117,104.1106,15480.0
2018-10-24 12:50:00,109.93,110.02,109.75,109.93,19148.0,104.1106,104.1958,103.9401,104.1106,19148.0
2018-10-24 12:55:00,109.92,109.95,109.79,109.86,14448.0,104.1011,104.1295,103.978,104.0443,14448.0
2018-10-24 13:00:00,109.8,109.82,109.55,109.65,14551.0,103.9875,104.0064,103.7507,103.8454,14551.0
2018-10-24 13:05:00,109.7,109.78,109.39,109.42,20330.0,103.8928,103.9685,103.5992,103.6276,20330.0
2018-10-24 13:10:00,109.42,109.57,109.4,109.52,16984.0,103.6276,103.7697,103.6087,103.7223,16984.0
2018-10-24 13:15:00,109.51,109.83,109.24,109.78,15696.0,103.7128,104.0159,103.4571,103.9685,15696.0
2018-10-24 13:20:00,109.76,109.83,109.46,109.55,18892.0,103.9496,104.0159,103.6655,103.7507,18892.0
2018-10-24 13:25:00,109.51,109.55,109.35,109.39,11949.0,103.7128,103.7507,103.5613,103.5992,11949.0
2018-10-24 13:30:00,109.43,109.49,109.12,109.41,20505.0,103.6371,103.6939,103.3435,103.6181,20505.0
2018-10-24 13:35:00,109.35,109.38,108.82,108.93,26923.0,103.5613,103.5897,103.0594,103.1635,26923.0
2018-10-24 13:40:00,108.92,109.05,108.83,109.01,37207.0,103.1541,103.2772,103.0688,103.2393,37207.0
2018-10-24 13:45:00,109.04,109.09,108.86,108.94,49805.0,103.2677,103.3151,103.0972,103.173,49805.0
2018-10-24 13:50:00,108.96,109.05,108.62,108.99,30984.0,103.1919,103.2772,102.8699,103.2204,30984.0
2018-10-24 13:55:00,108.98,109.02,108.5,108.66,28326.0,103.2109,103.2488,102.7563,102.9078,28326.0
2018-10-24 14:00:00,108.65,108.75,108.44,108.6,21932.0,102.8984,102.9931,102.6995,102.851,21932.0
2018-10-24 14:05:00,108.52,108.58,108.38,108.52,17570.0,102.7752,102.8321,102.6426,102.7752,17570.0
2018-10-24 14:10:00,108.53,108.8,108.53,108.67,32916.0,102.7847,103.0404,102.7847,102.9173,32916.0
2018-10-24 14:15:00,108.65,108.77,108.31,108.63,31549.0,102.8984,103.012,102.5764,102.8794,31549.0
2018-10-24 14:20:00,108.62,108.84,108.52,108.75,30749.0,102.8699,103.0783,102.7752,102.9931,30749.0
2018-10-24 14:25:00,108.78,109.19,108.63,109.01,40891.0,103.0215,103.4098,102.8794,103.2393,40891.0
2018-10-24 14:30:00,109.09,109.27,108.93,109.2,18451.0,103.3151,103.4855,103.1635,103.4192,18451.0
2018-10-24 14:35:00,109.21,109.24,109.04,109.09,12403.0,103.4287,103.4571,103.2677,103.3151,12403.0
2018-10-24 14:40:00,109.09,109.18,108.71,108.77,21894.0,103.3151,103.4003,102.9552,103.012,21894.0
2018-10-24 14:45:00,108.75,108.75,108.54,108.55,19323.0,102.9931,102.9931,102.7942,102.8036,19323.0
2018-10-24 14:50:00,108.53,108.53,108.17,108.18,26039.0,102.7847,102.7847,102.4438,102.4532,26039.0
2018-10-24 14:55:00,108.21,108.62,108.21,108.58,22379.0,102.4816,102.8699,102.4816,102.8321,22379.0
2018-10-24 15:00:00,108.55,108.62,108.36,108.48,23011.0,102.8036,102.8699,102.6237,102.7374,23011.0
2018-10-24 15:05:00,108.47,108.76,108.42,108.67,13536.0,102.7279,103.0025,102.6805,102.9173,13536.0
2018-10-24 15:10:00,108.65,108.81,108.63,108.74,20071.0,102.8984,103.0499,102.8794,102.9836,20071.0
2018-10-24 15:15:00,108.7,108.72,108.48,108.52,22371.0,102.9457,102.9647,102.7374,102.7752,22371.0
2018-10-24 15:20:00,108.51,108.52,108.26,108.31,37130.0,102.7658,102.7752,102.529,102.5764,37130.0
2018-10-24 15:25:00,108.3,108.41,107.93,108.01,38036.0,102.5669,102.6711,102.2165,102.2922,38036.0
2018-10-24 15:30:00,108.01,108.07,107.84,107.96,48039.0,102.2922,102.3491,102.1312,102.2449,48039.0
2018-10-24 15:35:00,107.94,108.39,107.93,108.33,35481.0,102.2259,102.6521,102.2165,102.5953,35481.0
2018-10-24 15:40:00,108.32,108.32,107.64,107.64,73207.0,102.5858,102.5858,101.9418,101.9418,73207.0
2018-10-24 15:45:00,107.61,107.72,107.26,107.34,120755.0,101.9134,102.0176,101.5819,101.6577,120755.0
2018-10-24 15:50:00,107.27,107.38,106.93,107.11,107505.0,101.5914,101.6956,101.2694,101.4399,107505.0
2018-10-24 15:55:00,107.02,107.1,106.54,106.93,94929.0,101.3546,101.4304,100.9001,101.2694,94929.0
2018-10-25 09:30:00,108.0,109.51,106.19,106.67,156642.0,102.2828,103.7128,100.5686,101.0232,156642.0
2018-10-25 09:35:00,106.85,106.93,104.08,105.26,129155.0,101.1936,101.2694,98.5703,99.6878,129155.0
2018-10-25 09:40:00,105.08,105.19,103.06,104.52,155752.0,99.5173,99.6215,97.6043,98.987,155752.0
2018-10-25 09:45:00,104.62,106.52,104.53,105.79,112156.0,99.0817,100.8811,98.9965,100.1898,112156.0
2018-10-25 09:50:00,105.7,106.09,105.46,105.93,48493.0,100.1045,100.4739,99.8772,100.3223,48493.0
2018-10-25 09:55:00,105.86,106.19,105.71,105.97,35864.0,100.2561,100.5686,100.114,100.3602,35864.0
2018-10-25 10:00:00,105.92,107.33,105.9,107.22,66047.0,100.3129,101.6482,100.2939,101.5441,66047.0
2018-10-25 10:05:00,107.29,108.33,107.13,108.0,82946.0,101.6104,102.5953,101.4588,102.2828,82946.0
2018-10-25 10:10:00,108.12,108.16,107.48,107.77,73974.0,102.3964,102.4343,101.7903,102.0649,73974.0
2018-10-25 10:15:00,107.77,107.82,106.54,106.6,108612.0,102.0649,102.1123,100.9001,100.9569,108612.0
2018-10-25 10:20:00,106.59,106.68,105.2,106.4,77518.0,100.9474,101.0326,99.631,100.7675,77518.0
2018-10-25 10:25:00,106.48,107.25,106.27,106.86,43465.0,100.8432,101.5725,100.6443,101.2031,43465.0
2018-10-25 10:30:00,106.66,108.24,106.58,107.69,115378.0,101.0137,102.5101,100.9379,101.9892,115378.0
2018-10-25 10:35:00,107.69,107.81,107.0,107.31,83207.0,101.9892,102.1028,101.3357,101.6293,83207.0
2018-10-25 10:40:00,107.32,107.95,107.32,107.69,57792.0,101.6388,102.2354,101.6388,101.9892,57792.0
2018-10-25 10:45:00,107.7,107.7,106.25,106.48,100385.0,101.9986,101.9986,100.6254,100.8432,100385.0
2018-10-25 10:50:00,106.52,106.63,106.34,106.46,72663.0,100.8811,100.9853,100.7106,100.8243,72663.0
2018-10-25 10:55:00,106.46,107.07,106.29,106.34,38382.0,100.8243,101.402,100.6633,100.7106,38382.0
2018-10-25 11:00:00,106.25,106.46,105.68,105.86,37641.0,100.6254,100.8243,100.0856,100.2561,37641.0
2018-10-25 11:05:00,105.86,106.5,105.63,106.49,36839.0,100.2561,100.8622,100.0382,100.8527,36839.0
2018-10-25 11:10:00,106.5,106.87,106.2,106.54,38694.0,100.8622,101.2126,100.5781,100.9001,38694.0
2018-10-25 11:15:00,106.54,106.72,106.33,106.66,47201.0,100.9001,101.0705,100.7012,101.0137,47201.0
2018-10-25 11:20:00,106.66,106.7,106.38,106.55,44186.0,101.0137,101.0516,100.7485,100.9095,44186.0
2018-10-25 11:25:00,106.52,106.57,106.13,106.4,37046.0,100.8811,100.9285,100.5118,100.7675,37046.0
2018-10-25 11:30:00,106.4,106.42,106.17,106.4,35103.0,100.7675,100.7864,100.5496,100.7675,35103.0
2018-10-25 11:35:00,106.4,107.57,106.23,107.32,177459.0,100.7675,101.8755,100.6065,101.6388,177459.0
2018-10-25 11:40:00,107.25,107.35,105.92,106.18,66456.0,101.5725,101.6672,100.3129,100.5591,66456.0
2018-10-25 11:45:00,106.2,106.33,105.96,106.24,50707.0,100.5781,100.7012,100.3508,100.6159,50707.0
2018-10-25 11:50:00,106.21,106.42,106.03,106.17,49584.0,100.5875,100.7864,100.4171,100.5496,49584.0
2018-10-25 11:55:00,106.18,106.33,106.07,106.17,33659.0,100.5591,100.7012,100.4549,100.5496,33659.0
2018-10-25 12:00:00,106.13,106.34,105.97,106.29,24808.0,100.5118,100.7106,100.3602,100.6633,24808.0
2018-10-25 12:05:00,106.33,106.96,106.28,106.95,35234.0,100.7012,101.2978,100.6538,101.2883,35234.0
2018-10-25 12:10:00,106.95,106.99,106.32,106.34,43013.0,101.2883,101.3262,100.6917,100.7106,43013.0
2018-10-25 12:15:00,106.39,106.5,106.22,106.28,24699.0,100.758,100.8622,100.597,100.6538,24699.0
2018-10-25 12:20:00,106.24,106.52,106.19,106.31,21006.0,100.6159,100.8811,100.5686,100.6822,21006.0
2018-10-25 12:25:00,106.3,106.85,106.27,106.82,21684.0,100.6728,101.1936,100.6443,101.1652,21684.0
2018-10-25 12:30:00,106.77,106.83,106.48,106.73,35252.0,101.1179,101.1747,100.8432,101.08,35252.0
2018-10-25 12:35:00,106.72,106.89,106.68,106.84,24766.0,101.0705,101.2315,101.0326,101.1842,24766.0
2018-10-25 12:40:00,106.87,106.88,106.15,106.15,20114.0,101.2126,101.2221,100.5307,100.5307,20114.0
2018-10-25 12:45:00,106.14,106.68,106.05,106.4,28229.0,100.5212,101.0326,100.436,100.7675,28229.0
2018-10-25 12:50:00,106.45,106.52,105.95,106.03,23358.0,100.8148,100.8811,100.3413,100.4171,23358.0
2018-10-25 12:55:00,105.98,106.14,105.77,105.79,22561.0,100.3697,100.5212,100.1708,100.1898,22561.0
2018-10-25 13:00:00,105.78,106.15,105.59,105.73,27781.0,100.1803,100.5307,100.0003,100.1329,27781.0
2018-10-25 13:05:00,105.76,106.11,105.53,106.0,40079.0,100.1613,100.4928,99.9435,100.3886,40079.0
2018-10-25 13:10:00,106.04,106.32,105.92,106.17,90821.0,100.4265,100.6917,100.3129,100.5496,90821.0
2018-10-25 13:15:00,106.17,106.2,105.84,106.18,24778.0,100.5496,100.5781,100.2371,100.5591,24778.0
2018-10-25 13:20:00,106.15,106.64,106.08,106.42,47933.0,100.5307,100.9948,100.4644,100.7864,47933.0
2018-10-25 13:25:00,106.43,106.87,106.36,106.42,28498.0,100.7959,101.2126,100.7296,100.7864,28498.0
2018-10-25 13:30:00,106.48,106.75,106.36,106.37,27105.0,100.8432,101.0989,100.7296,100.7391,27105.0
2018-10-25 13:35:00,106.4,107.32,106.4,107.24,27600.0,100.7675,101.6388,100.7675,101.563,27600.0
2018-10-25 13:40:00,107.24,107.58,107.19,107.5,31580.0,101.563,101.885,101.5156,101.8092,31580.0
2018-10-25 13:45:00,107.49,107.75,107.37,107.72,89414.0,101.7998,102.046,101.6861,102.0176,89414.0
2018-10-25 13:50:00,107.72,107.82,107.65,107.81,32375.0,102.0176,102.1123,101.9513,102.1028,32375.0
2018-10-25 13:55:00,107.79,108.0,107.7,107.7,66270.0,102.0839,102.2828,101.9986,101.9986,66270.0
2018-10-25 14:00:00,107.71,107.71,107.06,107.36,34529.0,102.0081,102.0081,101.3925,101.6766,34529.0
2018-10-25 14:05:00,107.33,107.71,107.12,107.51,56186.0,101.6482,102.0081,101.4493,101.8187,56186.0
2018-10-25 14:10:00,107.51,107.63,107.26,107.54,22632.0,101.8187,101.9324,101.5819,101.8471,22632.0
2018-10-25 14:15:00,107.56,107.59,107.14,107.34,30084.0,101.8661,101.8945,101.4683,101.6577,30084.0
2018-10-25 14:20:00,107.3,107.44,107.1,107.16,33468.0,101.6198,101.7524,101.4304,101.4872,33468.0
2018-10-25 14:25:00,107.14,107.31,106.96,107.09,32109.0,101.4683,101.6293,101.2978,101.4209,32109.0
2018-10-25 14:30:00,107.1,107.33,107.02,107.2,78967.0,101.4304,101.6482,101.3546,101.5251,78967.0
2018-10-25 14:35:00,107.23,107.34,107.1,107.19,27329.0,101.5535,101.6577,101.4304,101.5156,27329.0
2018-10-25 14:40:00,107.19,107.78,107.15,107.71,105046.0,101.5156,102.0744,101.4778,102.0081,105046.0
2018-10-25 14:45:00,107.73,108.04,107.64,107.74,35929.0,102.0271,102.3206,101.9418,102.0365,35929.0
2018-10-25 14:50:00,107.74,108.06,107.73,108.06,28187.0,102.0365,102.3396,102.0271,102.3396,28187.0
2018-10-25 14:55:00,108.08,108.3,107.97,108.05,33865.0,102.3585,102.5669,102.2544,102.3301,33865.0
2018-10-25 15:00:00,108.07,108.57,108.03,108.42,148598.0,102.3491,102.8226,102.3112,102.6805,148598.0
2018-10-25 15:05:00,108.41,108.48,108.17,108.35,43342.0,102.6711,102.7374,102.4438,102.6142,43342.0
2018-10-25 15:10:00,108.33,109.03,108.32,109.0,132618.0,102.5953,103.2582,102.5858,103.2298,132618.0
2018-10-25 15:15:00,108.97,109.0,108.3,108.44,48444.0,103.2014,103.2298,102.5669,102.6995,48444.0
2018-10-25 15:20:00,108.44,108.47,108.03,108.2,62391.0,102.6995,102.7279,102.3112,102.4722,62391.0
2018-10-25 15:25:00,108.2,108.44,108.07,108.4,85138.0,102.4722,102.6995,102.3491,102.6616,85138.0
2018-10-25 15:30:00,108.45,108.51,108.06,108.17,62119.0,102.7089,102.7658,102.3396,102.4438,62119.0
2018-10-25 15:35:00,108.19,108.42,108.16,108.25,62674.0,102.4627,102.6805,102.4343,102.5195,62674.0
2018-10-25 15:40:00,108.27,108.29,107.5,107.72,61136.0,102.5385,102.5574,101.8092,102.0176,61136.0
2018-10-25 15:45:00,107.7,107.78,107.39,107.44,56628.0,101.9986,102.0744,101.7051,101.7524,56628.0
2018-10-25 15:50:00,107.42,107.57,107.11,107.57,72599.0,101.7335,101.8755,101.4399,101.8755,72599.0
2018-10-25 15:55:00,107.59,108.11,107.49,107.94,178915.0,101.8945,102.3869,101.7998,102.2259,178915.0
2018-10-26 09:30:00,106.05,106.05,105.04,105.2,32394.0,100.436,100.436,99.4795,99.631,32394.0
2018-10-26 09:35:00,105.28,106.13,105.28,105.77,15137.0,99.7068,100.5118,99.7068,100.1708,15137.0
2018-10-26 09:40:00,105.76,106.23,105.53,105.62,26035.0,100.1613,100.6065,99.9435,100.0288,26035.0
2018-10-26 09:45:00,105.6,105.96,105.42,105.48,40099.0,100.0098,100.3508,99.8393,99.8962,40099.0
2018-10-26 09:50:00,105.39,105.49,104.73,104.75,59445.0,99.8109,99.9056,99.1859,99.2048,59445.0
2018-10-26 09:55:00,104.76,104.78,104.18,104.26,33726.0,99.2143,99.2332,98.665,98.7408,33726.0
2018-10-26 10:00:00,104.25,104.25,103.31,103.5,22491.0,98.7313,98.7313,97.841,98.021,22491.0
2018-10-26 10:05:00,103.51,103.54,102.89,103.21,42692.0,98.0305,98.0589,97.4433,97.7463,42692.0
2018-10-26 10:10:00,103.23,103.37,102.8,102.91,47234.0,97.7653,97.8979,97.358,97.4622,47234.0
2018-10-26 10:15:00,102.88,103.14,102.66,103.13,55416.0,97.4338,97.68,97.2255,97.6706,55416.0
2018-10-26 10:20:00,103.15,103.54,102.83,103.37,76252.0,97.6895,98.0589,97.3865,97.8979,76252.0
2018-10-26 10:25:00,103.36,103.74,103.04,103.04,47578.0,97.8884,98.2483,97.5853,97.5853,47578.0
2018-10-26 10:30:00,103.09,113.27,102.8,102.88,61930.0,97.6327,107.2738,97.358,97.4338,61930.0
2018-10-26 10:35:00,102.85,103.27,102.73,103.13,58714.0,97.4054,97.8032,97.2917,97.6706,58714.0
2018-10-26 10:40:00,103.14,103.89,103.07,103.8,88103.0,97.68,98.3903,97.6137,98.3051,88103.0
2018-10-26 10:45:00,103.86,103.86,103.39,103.39,25682.0,98.3619,98.3619,97.9168,97.9168,25682.0
2018-10-26 10:50:00,103.43,103.93,103.42,103.75,43212.0,97.9547,98.4282,97.9452,98.2577,43212.0
2018-10-26 10:55:00,103.78,103.84,103.45,103.6,54632.0,98.2862,98.343,97.9736,98.1157,54632.0
2018-10-26 11:00:00,103.53,103.71,103.47,103.59,33486.0,98.0494,98.2199,97.9926,98.1062,33486.0
2018-10-26 11:05:00,103.61,103.82,103.5,103.72,49599.0,98.1252,98.324,98.021,98.2293,49599.0
2018-10-26 11:10:00,103.73,104.04,103.68,104.01,91731.0,98.2388,98.5324,98.1915,98.504,91731.0
2018-10-26 11:15:00,104.0,104.54,103.95,104.42,61377.0,98.4945,99.0059,98.4472,98.8923,61377.0
2018-10-26 11:20:00,104.45,104.62,104.07,104.61,24553.0,98.9207,99.0817,98.5608,99.0722,24553.0
2018-10-26 11:25:00,104.61,105.23,104.56,104.87,59165.0,99.0722,99.6594,99.0249,99.3185,59165.0
2018-10-26 11:30:00,104.84,105.35,104.8,105.25,36554.0,99.29,99.773,99.2522,99.6783,36554.0
2018-10-26 11:35:00,105.26,105.32,104.74,104.74,37688.0,99.6878,99.7446,99.1953,99.1953,37688.0
2018-10-26 11:40:00,104.69,104.86,104.35,104.35,24428.0,99.148,99.309,98.826,98.826,24428.0
2018-10-26 11:45:00,104.31,104.47,104.11,104.18,22020.0,98.7881,98.9396,98.5987,98.665,22020.0
2018-10-26 11:50:00,104.22,104.77,104.22,104.39,32750.0,98.7029,99.2238,98.7029,98.8639,32750.0
2018-10-26 11:55:00,104.43,104.6,104.35,104.41,19912.0,98.9018,99.0628,98.826,98.8828,19912.0
2018-10-26 12:00:00,104.42,104.84,104.38,104.84,12296.0,98.8923,99.29,98.8544,99.29,12296.0
2018-10-26 12:05:00,104.84,105.09,104.81,104.96,15500.0,99.29,99.5268,99.2616,99.4037,15500.0
2018-10-26 12:10:00,104.91,105.04,104.79,104.94,18011.0,99.3563,99.4795,99.2427,99.3848,18011.0
2018-10-26 12:15:00,104.89,105.03,104.78,104.95,10359.0,99.3374,99.47,99.2332,99.3942,10359.0
2018-10-26 12:20:00,105.01,105.44,105.01,105.26,25239.0,99.451,99.8583,99.451,99.6878,25239.0
2018-10-26 12:25:00,105.22,105.42,105.11,105.27,22499.0,99.6499,99.8393,99.5458,99.6973,22499.0
2018-10-26 12:30:00,105.25,105.69,105.16,105.6,21468.0,99.6783,100.0951,99.5931,100.0098,21468.0
2018-10-26 12:35:00,105.57,105.63,105.14,105.33,17562.0,99.9814,100.0382,99.5742,99.7541,17562.0
2018-10-26 12:40:00,105.3,105.69,105.21,105.69,29929.0,99.7257,100.0951,99.6405,100.0951,29929.0
2018-10-26 12:45:00,105.67,105.93,105.56,105.91,14279.0,100.0761,100.3223,99.9719,100.3034,14279.0
2018-10-26 12:50:00,105.84,105.92,105.56,105.6,14048.0,100.2371,100.3129,99.9719,100.0098,14048.0
2018-10-26 12:55:00,105.62,105.63,105.36,105.45,15854.0,100.0288,100.0382,99.7825,99.8678,15854.0
2018-10-26 13:00:00,105.49,105.91,105.48,105.87,23480.0,99.9056,100.3034,99.8962,100.2655,23480.0
2018-10-26 13:05:00,105.85,105.99,105.54,105.58,20751.0,100.2466,100.3792,99.953,99.9909,20751.0
2018-10-26 13:10:00,105.63,105.72,105.47,105.58,14770.0,100.0382,100.1235,99.8867,99.9909,14770.0
2018-10-26 13:15:00,105.62,105.62,105.09,105.25,19406.0,100.0288,100.0288,99.5268,99.6783,19406.0
2018-10-26 13:20:00,105.2,105.24,104.79,104.79,15478.0,99.631,99.6689,99.2427,99.2427,15478.0
2018-10-26 13:25:00,104.86,104.86,104.51,104.55,14650.0,99.309,99.309,98.9775,99.0154,14650.0
2018-10-26 13:30:00,104.51,104.51,104.1,104.1,17494.0,98.9775,98.9775,98.5892,98.5892,17494.0
2018-10-26 13:35:00,104.08,104.3,103.84,103.95,19363.0,98.5703,98.7786,98.343,98.4472,19363.0
2018-10-26 13:40:00,103.95,104.69,103.95,104.69,17835.0,98.4472,99.148,98.4472,99.148,17835.0
2018-10-26 13:45:00,104.63,104.63,104.15,104.5,21452.0,99.0912,99.0912,98.6366,98.968,21452.0
2018-10-26 13:50:00,104.47,104.58,104.39,104.55,19400.0,98.9396,99.0438,98.8639,99.0154,19400.0
2018-10-26 13:55:00,104.57,104.75,104.56,104.6,15378.0,99.0343,99.2048,99.0249,99.0628,15378.0
2018-10-26 14:00:00,104.52,104.56,104.23,104.32,24352.0,98.987,99.0249,98.7123,98.7976,24352.0
2018-10-26 14:05:00,104.36,104.62,104.25,104.47,35435.0,98.8355,99.0817,98.7313,98.9396,35435.0
2018-10-26 14:10:00,104.48,104.66,104.26,104.34,22142.0,98.9491,99.1196,98.7408,98.8165,22142.0
2018-10-26 14:15:00,104.35,104.54,104.16,104.5,47543.0,98.826,99.0059,98.646,98.968,47543.0
2018-10-26 14:20:00,104.51,104.55,104.14,104.34,22485.0,98.9775,99.0154,98.6271,98.8165,22485.0
2018-10-26 14:25:00,104.38,104.54,104.22,104.45,14070.0,98.8544,99.0059,98.7029,98.9207,14070.0
2018-10-26 14:30:00,104.38,104.38,104.2,104.21,18898.0,98.8544,98.8544,98.6839,98.6934,18898.0
2018-10-26 14:35:00,104.23,104.49,104.17,104.23,25426.0,98.7123,98.9586,98.6555,98.7123,25426.0
2018-10-26 14:40:00,104.27,104.29,104.03,104.17,20371.0,98.7502,98.7692,98.5229,98.6555,20371.0
2018-10-26 14:45:00,104.17,104.2,103.71,103.8,37237.0,98.6555,98.6839,98.2199,98.3051,37237.0
2018-10-26 14:50:00,103.82,103.93,103.44,103.56,37710.0,98.324,98.4282,97.9642,98.0778,37710.0
2018-10-26 14:55:00,103.52,103.57,103.11,103.25,35550.0,98.0399,98.0873,97.6516,97.7842,35550.0
2018-10-26 15:00:00,103.18,103.22,102.96,103.16,36494.0,97.7179,97.7558,97.5096,97.699,36494.0
2018-10-26 15:05:00,103.13,103.26,102.94,102.95,28706.0,97.6706,97.7937,97.4906,97.5001,28706.0
2018-10-26 15:10:00,102.93,102.98,102.38,102.54,34377.0,97.4812,97.5285,96.9603,97.1118,34377.0
2018-10-26 15:15:00,102.6,102.96,102.52,102.94,24691.0,97.1686,97.5096,97.0929,97.4906,24691.0
2018-10-26 15:20:00,102.92,103.36,102.92,103.03,35540.0,97.4717,97.8884,97.4717,97.5759,35540.0
2018-10-26 15:25:00,102.99,103.19,102.9,102.94,33825.0,97.538,97.7274,97.4527,97.4906,33825.0
2018-10-26 15:30:00,102.94,102.94,102.4,102.49,40956.0,97.4906,97.4906,96.9792,97.0644,40956.0
2018-10-26 15:35:00,102.5,102.97,102.44,102.68,88881.0,97.0739,97.519,97.0171,97.2444,88881.0
2018-10-26 15:40:00,102.66,102.82,102.4,102.41,79015.0,97.2255,97.377,96.9792,96.9887,79015.0
2018-10-26 15:45:00,102.43,103.51,102.42,103.36,82293.0,97.0076,98.0305,96.9982,97.8884,82293.0
2018-10-26 15:50:00,103.37,103.72,103.35,103.44,73696.0,97.8979,98.2293,97.8789,97.9642,73696.0
2018-10-26 15:55:00,103.39,103.39,102.77,102.99,148211.0,97.9168,97.9168,97.3296,97.538,148211.0
2018-10-29 09:30:00,104.26,105.07,104.2,104.42,43866.0,98.7408,99.5079,98.6839,98.8923,43866.0
2018-10-29 09:35:00,104.66,105.34,104.59,104.6,45612.0,99.1196,99.7636,99.0533,99.0628,45612.0
2018-10-29 09:40:00,104.54,104.6,103.93,104.06,36192.0,99.0059,99.0628,98.4282,98.5513,36192.0
2018-10-29 09:45:00,104.0,104.14,103.53,103.53,45513.0,98.4945,98.6271,98.0494,98.0494,45513.0
2018-10-29 09:50:00,103.52,103.54,103.11,103.25,41572.0,98.0399,98.0589,97.6516,97.7842,41572.0
2018-10-29 09:55:00,103.26,103.93,103.21,103.76,21771.0,97.7937,98.4282,97.7463,98.2672,21771.0
2018-10-29 10:00:00,103.83,104.43,103.83,104.43,18751.0,98.3335,98.9018,98.3335,98.9018,18751.0
2018-10-29 10:05:00,104.43,104.55,104.21,104.55,38440.0,98.9018,99.0154,98.6934,99.0154,38440.0
2018-10-29 10:10:00,104.55,104.77,104.42,104.72,28591.0,99.0154,99.2238,98.8923,99.1764,28591.0
2018-10-29 10:15:00,104.7,104.73,104.06,104.11,22735.0,99.1575,99.1859,98.5513,98.5987,22735.0
2018-10-29 10:20:00,104.06,104.18,103.55,103.55,22331.0,98.5513,98.665,98.0683,98.0683,22331.0
2018-10-29 10:25:00,103.55,103.69,103.4,103.44,24200.0,98.0683,98.2009,97.9263,97.9642,24200.0
2018-10-29 10:30:00,103.46,103.57,103.34,103.37,21271.0,97.9831,98.0873,97.8695,97.8979,21271.0
2018-10-29 10:35:00,103.32,103.34,103.02,103.02,11651.0,97.8505,97.8695,97.5664,97.5664,11651.0
2018-10-29 10:40:00,103.1,103.24,102.98,103.13,18440.0,97.6422,97.7747,97.5285,97.6706,18440.0
2018-10-29 10:45:00,103.1,103.1,102.51,102.71,19621.0,97.6422,97.6422,97.0834,97.2728,19621.0
2018-10-29 10:50:00,102.71,103.35,102.71,103.35,13010.0,97.2728,97.8789,97.2728,97.8789,13010.0
2018-10-29 10:55:00,103.4,103.4,103.11,103.14,15654.0,97.9263,97.9263,97.6516,97.68,15654.0
2018-10-29 11:00:00,103.18,103.19,102.9,102.97,10457.0,97.7179,97.7274,97.4527,97.519,10457.0
2018-10-29 11:05:00,102.97,103.14,102.74,102.77,15110.0,97.519,97.68,97.3012,97.3296,15110.0
2018-10-29 11:10:00,102.79,102.84,102.56,102.66,29350.0,97.3486,97.3959,97.1307,97.2255,29350.0
2018-10-29 11:15:00,102.64,102.73,102.15,102.15,32572.0,97.2065,97.2917,96.7424,96.7424,32572.0
2018-10-29 11:20:00,102.2,102.52,102.14,102.49,22261.0,96.7898,97.0929,96.733,97.0644,22261.0
2018-10-29 11:25:00,102.49,102.51,102.28,102.31,15604.0,97.0644,97.0834,96.8656,96.894,15604.0
2018-10-29 11:30:00,102.34,102.34,102.04,102.15,36461.0,96.9224,96.9224,96.6383,96.7424,36461.0
2018-10-29 11:35:00,102.1,102.39,102.03,102.17,11932.0,96.6951,96.9697,96.6288,96.7614,11932.0
2018-10-29 11:40:00,102.29,102.6,102.26,102.38,10675.0,96.875,97.1686,96.8466,96.9603,10675.0
2018-10-29 11:45:00,102.43,102.48,102.34,102.36,8000.0,97.0076,97.055,96.9224,96.9413,8000.0
2018-10-29 11:50:00,102.35,102.49,102.13,102.13,19965.0,96.9319,97.0644,96.7235,96.7235,19965.0
2018-10-29 11:55:00,102.13,102.27,101.82,101.93,13715.0,96.7235,96.8561,96.4299,96.5341,13715.0
2018-10-29 12:00:00,101.93,101.98,101.81,101.89,6610.0,96.5341,96.5814,96.4204,96.4962,6610.0
2018-10-29 12:05:00,101.86,102.1,101.64,101.67,30859.0,96.4678,96.6951,96.2594,96.2879,30859.0
2018-10-29 12:10:00,101.64,102.0,101.25,101.4,57728.0,96.2594,96.6004,95.8901,96.0322,57728.0
2018-10-29 12:15:00,101.39,101.43,101.19,101.19,30394.0,96.0227,96.0606,95.8333,95.8333,30394.0
2018-10-29 12:20:00,101.2,101.21,100.7,100.92,19938.0,95.8427,95.8522,95.3692,95.5776,19938.0
2018-10-29 12:25:00,100.92,101.12,100.85,101.12,28876.0,95.5776,95.767,95.5113,95.767,28876.0
2018-10-29 12:30:00,101.03,101.19,100.91,101.0,18060.0,95.6817,95.8333,95.5681,95.6533,18060.0
2018-10-29 12:35:00,100.98,101.07,100.89,100.92,33225.0,95.6344,95.7196,95.5491,95.5776,33225.0
2018-10-29 12:40:00,100.92,101.51,100.92,101.34,41493.0,95.5776,96.1363,95.5776,95.9753,41493.0
2018-10-29 12:45:00,101.3,101.44,101.08,101.08,16577.0,95.9374,96.07,95.7291,95.7291,16577.0
2018-10-29 12:50:00,101.08,101.13,100.94,101.0,18819.0,95.7291,95.7764,95.5965,95.6533,18819.0
2018-10-29 12:55:00,100.95,101.08,100.74,100.96,15870.0,95.606,95.7291,95.4071,95.6154,15870.0
2018-10-29 13:00:00,100.93,101.33,100.93,101.33,33887.0,95.587,95.9659,95.587,95.9659,33887.0
2018-10-29 13:05:00,101.33,101.75,101.19,101.6,38717.0,95.9659,96.3636,95.8333,96.2216,38717.0
2018-10-29 13:10:00,101.59,101.59,101.33,101.38,32564.0,96.2121,96.2121,95.9659,96.0132,32564.0
2018-10-29 13:15:00,101.38,101.55,101.09,101.17,37004.0,96.0132,96.1742,95.7386,95.8143,37004.0
2018-10-29 13:20:00,101.13,101.27,101.05,101.25,9232.0,95.7764,95.909,95.7007,95.8901,9232.0
2018-10-29 13:25:00,101.26,101.35,101.07,101.25,10372.0,95.8996,95.9848,95.7196,95.8901,10372.0
2018-10-29 13:30:00,101.23,101.81,101.2,101.81,12200.0,95.8712,96.4204,95.8427,96.4204,12200.0
2018-10-29 13:35:00,101.78,101.85,101.65,101.8,27506.0,96.392,96.4583,96.2689,96.411,27506.0
2018-10-29 13:40:00,101.81,101.92,101.64,101.89,38515.0,96.4204,96.5246,96.2594,96.4962,38515.0
2018-10-29 13:45:00,101.86,101.96,101.52,101.68,13755.0,96.4678,96.5625,96.1458,96.2973,13755.0
2018-10-29 13:50:00,101.7,101.99,101.65,101.8,12155.0,96.3163,96.5909,96.2689,96.411,12155.0
2018-10-29 13:55:00,101.79,101.83,101.58,101.58,7283.0,96.4015,96.4394,96.2026,96.2026,7283.0
2018-10-29 14:00:00,101.53,101.53,101.1,101.34,21182.0,96.1553,96.1553,95.748,95.9753,21182.0
2018-10-29 14:05:00,101.34,101.34,101.0,101.13,23953.0,95.9753,95.9753,95.6533,95.7764,23953.0
2018-10-29 14:10:00,101.17,101.17,100.66,100.84,19829.0,95.8143,95.8143,95.3313,95.5018,19829.0
2018-10-29 14:15:00,100.81,100.88,100.57,100.78,19697.0,95.4734,95.5397,95.2461,95.445,19697.0
2018-10-29 14:20:00,100.81,100.96,100.59,100.7,17738.0,95.4734,95.6154,95.265,95.3692,17738.0
2018-10-29 14:25:00,100.7,100.74,100.52,100.58,14562.0,95.3692,95.4071,95.1987,95.2556,14562.0
2018-10-29 14:30:00,100.54,100.58,100.32,100.32,20927.0,95.2177,95.2556,95.0093,95.0093,20927.0
2018-10-29 14:35:00,100.34,100.47,100.17,100.17,21114.0,95.0283,95.1514,94.8673,94.8673,21114.0
2018-10-29 14:40:00,100.17,100.56,100.08,100.48,32281.0,94.8673,95.2366,94.782,95.1609,32281.0
2018-10-29 14:45:00,100.45,100.55,100.08,100.14,20738.0,95.1324,95.2271,94.782,94.8389,20738.0
2018-10-29 14:50:00,100.13,100.15,99.65,99.69,29257.0,94.8294,94.8483,94.3748,94.4127,29257.0
2018-10-29 14:55:00,99.61,99.96,99.44,99.73,35494.0,94.3369,94.6684,94.1759,94.4506,35494.0
2018-10-29 15:00:00,99.74,99.74,99.41,99.48,36082.0,94.46,94.46,94.1475,94.2138,36082.0
2018-10-29 15:05:00,99.5,99.64,99.17,99.29,54922.0,94.2327,94.3653,93.9202,94.0338,54922.0
2018-10-29 15:10:00,99.33,99.43,98.85,98.91,36908.0,94.0717,94.1664,93.6171,93.674,36908.0
2018-10-29 15:15:00,98.91,98.91,98.54,98.8,136718.0,93.674,93.674,93.3236,93.5698,136718.0
2018-10-29 15:20:00,98.84,99.15,98.58,99.12,36273.0,93.6077,93.9013,93.3614,93.8728,36273.0
2018-10-29 15:25:00,99.08,99.21,98.72,98.95,34229.0,93.835,93.9581,93.494,93.7118,34229.0
2018-10-29 15:30:00,98.93,98.96,98.6,98.73,39984.0,93.6929,93.7213,93.3804,93.5035,39984.0
2018-10-29 15:35:00,98.75,98.84,98.28,98.48,46173.0,93.5224,93.6077,93.0773,93.2667,46173.0
2018-10-29 15:40:00,98.44,98.45,97.56,97.75,55962.0,93.2288,93.2383,92.3954,92.5754,55962.0
2018-10-29 15:45:00,97.67,98.85,97.48,98.58,64596.0,92.4996,93.6171,92.3197,93.3614,64596.0
2018-10-29 15:50:00,98.66,99.29,98.62,99.29,110834.0,93.4372,94.0338,93.3993,94.0338,110834.0
2018-10-29 15:55:00,99.27,99.56,98.95,99.52,189195.0,94.0149,94.2896,93.7118,94.2517,189195.0
2018-10-30 09:30:00,99.51,99.51,98.61,98.88,37260.0,94.2422,94.2422,93.3898,93.6456,37260.0
2018-10-30 09:35:00,99.0,99.27,98.25,98.88,16460.0,93.7592,94.0149,93.0489,93.6456,16460.0
2018-10-30 09:40:00,98.67,99.82,98.67,99.81,32397.0,93.4467,94.5358,93.4467,94.5263,32397.0
2018-10-30 09:45:00,99.81,99.86,99.44,99.86,36536.0,94.5263,94.5737,94.1759,94.5737,36536.0
2018-10-30 09:50:00,99.9,101.21,99.85,100.7,53776.0,94.6116,95.8522,94.5642,95.3692,53776.0
2018-10-30 09:55:00,100.92,101.04,100.36,100.91,59846.0,95.5776,95.6912,95.0472,95.5681,59846.0
2018-10-30 10:00:00,100.91,101.18,100.54,100.84,57880.0,95.5681,95.8238,95.2177,95.5018,57880.0
2018-10-30 10:05:00,100.79,100.86,100.03,100.03,32981.0,95.4544,95.5207,94.7347,94.7347,32981.0
2018-10-30 10:10:00,100.04,100.42,99.84,100.42,29738.0,94.7441,95.104,94.5547,95.104,29738.0
2018-10-30 10:15:00,100.44,100.52,100.08,100.26,13376.0,95.123,95.1987,94.782,94.9525,13376.0
2018-10-30 10:20:00,100.28,101.05,100.26,100.98,35047.0,94.9714,95.7007,94.9525,95.6344,35047.0
2018-10-30 10:25:00,100.98,101.15,100.41,100.55,46748.0,95.6344,95.7954,95.0946,95.2271,46748.0
2018-10-30 10:30:00,100.62,101.2,100.52,101.11,65791.0,95.2934,95.8427,95.1987,95.7575,65791.0
2018-10-30 10:35:00,101.05,101.14,100.75,100.84,64377.0,95.7007,95.7859,95.4166,95.5018,64377.0
2018-10-30 10:40:00,100.86,100.89,99.99,99.99,63598.0,95.5207,95.5491,94.6968,94.6968,63598.0
2018-10-30 10:45:00,99.96,100.84,99.87,100.61,55685.0,94.6684,95.5018,94.5831,95.284,55685.0
2018-10-30 10:50:00,100.72,100.78,99.99,99.99,13200.0,95.3881,95.445,94.6968,94.6968,13200.0
2018-10-30 10:55:00,100.05,100.51,100.02,100.31,11232.0,94.7536,95.1893,94.7252,94.9999,11232.0
2018-10-30 11:00:00,100.35,100.47,100.07,100.21,16672.0,95.0377,95.1514,94.7726,94.9051,16672.0
2018-10-30 11:05:00,100.26,100.7,100.25,100.65,10891.0,94.9525,95.3692,94.943,95.3219,10891.0
2018-10-30 11:10:00,100.54,100.64,100.06,100.12,13475.0,95.2177,95.3124,94.7631,94.8199,13475.0
2018-10-30 11:15:00,100.05,100.31,99.96,100.27,44134.0,94.7536,94.9999,94.6684,94.962,44134.0
2018-10-30 11:20:00,100.31,100.47,100.08,100.38,56042.0,94.9999,95.1514,94.782,95.0661,56042.0
2018-10-30 11:25:00,100.38,100.9,100.24,100.74,37003.0,95.0661,95.5586,94.9336,95.4071,37003.0
2018-10-30 11:30:00,100.78,100.82,100.45,100.63,23917.0,95.445,95.4829,95.1324,95.3029,23917.0
2018-10-30 11:35:00,100.66,100.91,100.64,100.75,16924.0,95.3313,95.5681,95.3124,95.4166,16924.0
2018-10-30 11:40:00,100.79,100.89,100.55,100.86,25467.0,95.4544,95.5491,95.2271,95.5207,25467.0
2018-10-30 11:45:00,100.85,101.36,100.85,101.24,13429.0,95.5113,95.9943,95.5113,95.8806,13429.0
2018-10-30 11:50:00,101.25,101.29,100.83,100.92,15626.0,95.8901,95.928,95.4923,95.5776,15626.0
2018-10-30 11:55:00,100.94,101.0,100.82,100.89,18287.0,95.5965,95.6533,95.4829,95.5491,18287.0
2018-10-30 12:00:00,100.88,101.02,100.78,100.93,26731.0,95.5397,95.6723,95.445,95.587,26731.0
2018-10-30 12:05:00,100.94,101.16,100.74,100.8,14142.0,95.5965,95.8049,95.4071,95.4639,14142.0
2018-10-30 12:10:00,100.85,101.04,100.59,100.71,14956.0,95.5113,95.6912,95.265,95.3787,14956.0
2018-10-30 12:15:00,100.75,100.95,100.69,100.89,28490.0,95.4166,95.606,95.3597,95.5491,28490.0
2018-10-30 12:20:00,100.86,100.88,100.7,100.87,47596.0,95.5207,95.5397,95.3692,95.5302,47596.0
2018-10-30 12:25:00,100.87,101.39,100.87,101.31,41945.0,95.5302,96.0227,95.5302,95.9469,41945.0
2018-10-30 12:30:00,101.32,101.41,101.21,101.39,31051.0,95.9564,96.0416,95.8522,96.0227,31051.0
2018-10-30 12:35:00,101.39,101.91,101.36,101.81,47255.0,96.0227,96.5152,95.9943,96.4204,47255.0
2018-10-30 12:40:00,101.81,101.84,101.35,101.46,15363.0,96.4204,96.4489,95.9848,96.089,15363.0
2018-10-30 12:45:00,101.32,101.53,101.31,101.38,9088.0,95.9564,96.1553,95.9469,96.0132,9088.0
2018-10-30 12:50:00,101.36,101.41,101.07,101.07,11096.0,95.9943,96.0416,95.7196,95.7196,11096.0
2018-10-30 12:55:00,101.09,101.18,100.66,100.75,7111.0,95.7386,95.8238,95.3313,95.4166,7111.0
2018-10-30 13:00:00,100.78,100.9,100.65,100.72,11600.0,95.445,95.5586,95.3219,95.3881,11600.0
2018-10-30 13:05:00,100.77,101.0,100.68,101.0,18147.0,95.4355,95.6533,95.3503,95.6533,18147.0
2018-10-30 13:10:00,100.98,100.98,100.32,100.34,16014.0,95.6344,95.6344,95.0093,95.0283,16014.0
2018-10-30 13:15:00,100.36,100.69,100.36,100.51,21085.0,95.0472,95.3597,95.0472,95.1893,21085.0
2018-10-30 13:20:00,100.51,100.75,100.22,100.42,14098.0,95.1893,95.4166,94.9146,95.104,14098.0
2018-10-30 13:25:00,100.43,100.46,100.01,100.02,15837.0,95.1135,95.1419,94.7157,94.7252,15837.0
2018-10-30 13:30:00,100.01,100.15,99.91,99.91,22392.0,94.7157,94.8483,94.621,94.621,22392.0
2018-10-30 13:35:00,99.92,100.16,99.89,99.95,12755.0,94.6305,94.8578,94.6021,94.6589,12755.0
2018-10-30 13:40:00,100.01,100.27,99.99,100.23,15941.0,94.7157,94.962,94.6968,94.9241,15941.0
2018-10-30 13:45:00,100.26,100.27,99.92,100.09,32261.0,94.9525,94.962,94.6305,94.7915,32261.0
2018-10-30 13:50:00,100.07,100.07,99.89,100.02,57000.0,94.7726,94.7726,94.6021,94.7252,57000.0
2018-10-30 13:55:00,100.07,100.45,100.03,100.44,13209.0,94.7726,95.1324,94.7347,95.123,13209.0
2018-10-30 14:00:00,100.47,100.63,100.19,100.19,29132.0,95.1514,95.3029,94.8862,94.8862,29132.0
2018-10-30 14:05:00,100.22,100.37,100.08,100.19,18163.0,94.9146,95.0567,94.782,94.8862,18163.0
2018-10-30 14:10:00,100.13,100.4,100.09,100.34,7951.0,94.8294,95.0851,94.7915,95.0283,7951.0
2018-10-30 14:15:00,100.31,100.37,100.08,100.11,10370.0,94.9999,95.0567,94.782,94.8104,10370.0
2018-10-30 14:20:00,100.16,100.42,100.13,100.26,9474.0,94.8578,95.104,94.8294,94.9525,9474.0
2018-10-30 14:25:00,100.3,100.36,100.01,100.1,16523.0,94.9904,95.0472,94.7157,94.801,16523.0
2018-10-30 14:30:00,100.11,100.23,99.85,100.14,16166.0,94.8104,94.9241,94.5642,94.8389,16166.0
2018-10-30 14:35:00,100.1,100.17,99.9,99.98,16795.0,94.801,94.8673,94.6116,94.6873,16795.0
2018-10-30 14:40:00,100.01,100.08,99.73,99.85,22894.0,94.7157,94.782,94.4506,94.5642,22894.0
2018-10-30 14:45:00,99.8,100.07,99.74,100.07,16571.0,94.5169,94.7726,94.46,94.7726,16571.0
2018-10-30 14:50:00,100.08,100.53,100.08,100.38,14427.0,94.782,95.2082,94.782,95.0661,14427.0
2018-10-30 14:55:00,100.4,100.85,100.33,100.73,19636.0,95.0851,95.5113,95.0188,95.3976,19636.0
2018-10-30 15:00:00,100.78,100.79,100.37,100.61,18853.0,95.445,95.4544,95.0567,95.284,18853.0
2018-10-30 15:05:00,100.63,100.85,100.57,100.77,17750.0,95.3029,95.5113,95.2461,95.4355,17750.0
2018-10-30 15:10:00,100.74,101.13,100.74,101.03,24765.0,95.4071,95.7764,95.4071,95.6817,24765.0
2018-10-30 15:15:00,101.1,101.37,100.92,101.18,69913.0,95.748,96.0037,95.5776,95.8238,69913.0
2018-10-30 15:20:00,101.16,101.26,101.11,101.16,46291.0,95.8049,95.8996,95.7575,95.8049,46291.0
2018-10-30 15:25:00,101.15,101.57,101.14,101.29,19900.0,95.7954,96.1932,95.7859,95.928,19900.0
2018-10-30 15:30:00,101.25,101.56,101.11,101.48,50841.0,95.8901,96.1837,95.7575,96.1079,50841.0
2018-10-30 15:35:00,101.48,101.64,101.34,101.36,46650.0,96.1079,96.2594,95.9753,95.9943,46650.0
2018-10-30 15:40:00,101.34,101.6,101.34,101.5,39184.0,95.9753,96.2216,95.9753,96.1269,39184.0
2018-10-30 15:45:00,101.49,101.84,101.48,101.79,64391.0,96.1174,96.4489,96.1079,96.4015,64391.0
2018-10-30 15:50:00,101.8,102.07,101.8,101.87,67629.0,96.411,96.6667,96.411,96.4773,67629.0
2018-10-30 15:55:00,101.87,101.92,101.7,101.81,87489.0,96.4773,96.5246,96.3163,96.4204,87489.0
2018-10-31 09:30:00,103.76,105.4,103.76,104.9,80090.0,98.2672,99.8204,98.2672,99.3469,80090.0
2018-10-31 09:35:00,104.95,105.07,104.32,104.56,34700.0,99.3942,99.5079,98.7976,99.0249,34700.0
2018-10-31 09:40:00,104.63,105.73,104.54,105.4,67733.0,99.0912,100.1329,99.0059,99.8204,67733.0
2018-10-31 09:45:00,105.3,105.57,105.17,105.51,47611.0,99.7257,99.9814,99.6026,99.9246,47611.0
2018-10-31 09:50:00,105.48,106.0,105.48,106.0,66442.0,99.8962,100.3886,99.8962,100.3886,66442.0
2018-10-31 09:55:00,105.97,106.15,105.6,106.1,37599.0,100.3602,100.5307,100.0098,100.4833,37599.0
2018-10-31 10:00:00,106.06,106.1,105.48,105.51,31577.0,100.4455,100.4833,99.8962,99.9246,31577.0
2018-10-31 10:05:00,105.5,105.55,104.97,105.01,32833.0,99.9151,99.9625,99.4132,99.451,32833.0
2018-10-31 10:10:00,104.94,104.94,104.56,104.81,44771.0,99.3848,99.3848,99.0249,99.2616,44771.0
2018-10-31 10:15:00,104.78,105.42,104.77,105.32,38572.0,99.2332,99.8393,99.2238,99.7446,38572.0
2018-10-31 10:20:00,105.3,105.49,105.24,105.47,11627.0,99.7257,99.9056,99.6689,99.8867,11627.0
2018-10-31 10:25:00,105.47,106.32,105.47,106.22,74703.0,99.8867,100.6917,99.8867,100.597,74703.0
2018-10-31 10:30:00,106.27,106.42,105.78,106.09,34842.0,100.6443,100.7864,100.1803,100.4739,34842.0
2018-10-31 10:35:00,105.98,106.24,105.91,106.23,40529.0,100.3697,100.6159,100.3034,100.6065,40529.0
2018-10-31 10:40:00,106.16,106.3,105.9,105.91,26953.0,100.5402,100.6728,100.2939,100.3034,26953.0
2018-10-31 10:45:00,105.86,106.02,105.35,105.47,31098.0,100.2561,100.4076,99.773,99.8867,31098.0
2018-10-31 10:50:00,105.42,105.65,105.28,105.6,36874.0,99.8393,100.0572,99.7068,100.0098,36874.0
2018-10-31 10:55:00,105.64,105.84,105.3,105.3,31680.0,100.0477,100.2371,99.7257,99.7257,31680.0
2018-10-31 11:00:00,105.29,105.42,105.0,105.0,20830.0,99.7162,99.8393,99.4416,99.4416,20830.0
2018-10-31 11:05:00,105.03,105.3,105.02,105.02,9500.0,99.47,99.7257,99.4605,99.4605,9500.0
2018-10-31 11:10:00,105.02,105.13,104.81,104.98,40167.0,99.4605,99.5647,99.2616,99.4226,40167.0
2018-10-31 11:15:00,104.91,104.92,104.66,104.66,20232.0,99.3563,99.3658,99.1196,99.1196,20232.0
2018-10-31 11:20:00,104.61,105.06,104.56,104.86,10050.0,99.0722,99.4984,99.0249,99.309,10050.0
2018-10-31 11:25:00,104.9,105.25,104.78,105.18,16114.0,99.3469,99.6783,99.2332,99.612,16114.0
2018-10-31 11:30:00,105.18,105.18,104.58,104.58,9717.0,99.612,99.612,99.0438,99.0438,9717.0
2018-10-31 11:35:00,104.62,104.71,104.52,104.63,7845.0,99.0817,99.1669,98.987,99.0912,7845.0
2018-10-31 11:40:00,104.68,104.68,104.07,104.09,10551.0,99.1385,99.1385,98.5608,98.5798,10551.0
2018-10-31 11:45:00,104.06,104.29,103.93,104.07,9900.0,98.5513,98.7692,98.4282,98.5608,9900.0
2018-10-31 11:50:00,104.08,104.33,104.07,104.11,7200.0,98.5703,98.807,98.5608,98.5987,7200.0
2018-10-31 11:55:00,104.13,104.29,104.02,104.28,11039.0,98.6176,98.7692,98.5135,98.7597,11039.0
2018-10-31 12:00:00,104.33,104.34,103.94,104.1,9200.0,98.807,98.8165,98.4377,98.5892,9200.0
2018-10-31 12:05:00,104.06,104.15,103.91,104.15,16044.0,98.5513,98.6366,98.4093,98.6366,16044.0
2018-10-31 12:10:00,104.15,104.21,104.08,104.21,42307.0,98.6366,98.6934,98.5703,98.6934,42307.0
2018-10-31 12:15:00,104.18,104.25,103.92,104.22,16301.0,98.665,98.7313,98.4187,98.7029,16301.0
2018-10-31 12:20:00,104.26,104.29,104.08,104.27,17004.0,98.7408,98.7692,98.5703,98.7502,17004.0
2018-10-31 12:25:00,104.27,104.36,104.13,104.13,13457.0,98.7502,98.8355,98.6176,98.6176,13457.0
2018-10-31 12:30:00,104.17,104.48,104.17,104.47,10501.0,98.6555,98.9491,98.6555,98.9396,10501.0
2018-10-31 12:35:00,104.5,104.78,104.47,104.74,10664.0,98.968,99.2332,98.9396,99.1953,10664.0
2018-10-31 12:40:00,104.75,104.87,104.53,104.77,11048.0,99.2048,99.3185,98.9965,99.2238,11048.0
2018-10-31 12:45:00,104.75,104.78,104.49,104.57,11729.0,99.2048,99.2332,98.9586,99.0343,11729.0
2018-10-31 12:50:00,104.56,104.68,104.49,104.68,8998.0,99.0249,99.1385,98.9586,99.1385,8998.0
2018-10-31 12:55:00,104.72,105.09,104.72,104.98,12700.0,99.1764,99.5268,99.1764,99.4226,12700.0
2018-10-31 13:00:00,104.95,105.03,104.82,104.82,13514.0,99.3942,99.47,99.2711,99.2711,13514.0
2018-10-31 13:05:00,104.82,105.09,104.81,104.99,8650.0,99.2711,99.5268,99.2616,99.4321,8650.0
2018-10-31 13:10:00,105.0,105.34,105.0,105.13,10550.0,99.4416,99.7636,99.4416,99.5647,10550.0
2018-10-31 13:15:00,105.14,105.31,105.09,105.13,12145.0,99.5742,99.7352,99.5268,99.5647,12145.0
2018-10-31 13:20:00,105.11,105.22,105.04,105.07,7800.0,99.5458,99.6499,99.4795,99.5079,7800.0
2018-10-31 13:25:00,105.09,105.09,104.9,104.99,8066.0,99.5268,99.5268,99.3469,99.4321,8066.0
2018-10-31 13:30:00,104.99,105.03,104.83,104.89,8000.0,99.4321,99.47,99.2806,99.3374,8000.0
2018-10-31 13:35:00,104.92,105.03,104.8,104.95,7219.0,99.3658,99.47,99.2522,99.3942,7219.0
2018-10-31 13:40:00,104.97,105.31,104.82,105.31,12847.0,99.4132,99.7352,99.2711,99.7352,12847.0
2018-10-31 13:45:00,105.33,105.43,105.12,105.43,12339.0,99.7541,99.8488,99.5552,99.8488,12339.0
2018-10-31 13:50:00,105.4,105.49,105.22,105.23,13847.0,99.8204,99.9056,99.6499,99.6594,13847.0
2018-10-31 13:55:00,105.23,105.35,105.15,105.16,11220.0,99.6594,99.773,99.5836,99.5931,11220.0
2018-10-31 14:00:00,105.22,105.32,105.09,105.31,10925.0,99.6499,99.7446,99.5268,99.7352,10925.0
2018-10-31 14:05:00,105.27,105.52,105.26,105.34,18940.0,99.6973,99.934,99.6878,99.7636,18940.0
2018-10-31 14:10:00,105.39,105.41,105.19,105.19,18605.0,99.8109,99.8299,99.6215,99.6215,18605.0
2018-10-31 14:15:00,105.19,105.44,105.07,105.43,37415.0,99.6215,99.8583,99.5079,99.8488,37415.0
2018-10-31 14:20:00,105.43,105.43,105.18,105.22,9107.0,99.8488,99.8488,99.612,99.6499,9107.0
2018-10-31 14:25:00,105.23,105.37,105.15,105.37,8142.0,99.6594,99.792,99.5836,99.792,8142.0
2018-10-31 14:30:00,105.35,105.48,105.29,105.42,9501.0,99.773,99.8962,99.7162,99.8393,9501.0
2018-10-31 14:35:00,105.38,105.52,105.26,105.28,9274.0,99.8015,99.934,99.6878,99.7068,9274.0
2018-10-31 14:40:00,105.32,105.54,105.31,105.36,8861.0,99.7446,99.953,99.7352,99.7825,8861.0
2018-10-31 14:45:00,105.39,105.42,105.24,105.28,9319.0,99.8109,99.8393,99.6689,99.7068,9319.0
2018-10-31 14:50:00,105.25,105.44,105.2,105.38,10100.0,99.6783,99.8583,99.631,99.8015,10100.0
2018-10-31 14:55:00,105.41,105.47,105.3,105.45,9879.0,99.8299,99.8867,99.7257,99.8678,9879.0
2018-10-31 15:00:00,105.46,105.64,105.44,105.53,15611.0,99.8772,100.0477,99.8583,99.9435,15611.0
2018-10-31 15:05:00,105.56,105.73,105.49,105.51,15043.0,99.9719,100.1329,99.9056,99.9246,15043.0
2018-10-31 15:10:00,105.5,105.76,105.48,105.74,12741.0,99.9151,100.1613,99.8962,100.1424,12741.0
2018-10-31 15:15:00,105.74,105.84,105.64,105.66,22789.0,100.1424,100.2371,100.0477,100.0666,22789.0
2018-10-31 15:20:00,105.67,105.71,105.39,105.5,28616.0,100.0761,100.114,99.8109,99.9151,28616.0
2018-10-31 15:25:00,105.52,105.54,105.28,105.49,34534.0,99.934,99.953,99.7068,99.9056,34534.0
2018-10-31 15:30:00,105.52,105.6,105.21,105.26,29999.0,99.934,100.0098,99.6405,99.6878,29999.0
2018-10-31 15:35:00,105.27,105.33,105.03,105.07,34506.0,99.6973,99.7541,99.47,99.5079,34506.0
2018-10-31 15:40:00,105.05,105.29,105.04,105.19,47171.0,99.4889,99.7162,99.4795,99.6215,47171.0
2018-10-31 15:45:00,105.17,105.35,104.9,104.98,75620.0,99.6026,99.773,99.3469,99.4226,75620.0
2018-10-31 15:50:00,104.99,105.14,104.92,105.0,92915.0,99.4321,99.5742,99.3658,99.4416,92915.0
2018-10-31 15:55:00,104.98,105.13,104.64,104.74,109582.0,99.4226,99.5647,99.1006,99.1953,109582.0
2018-11-01 09:30:00,105.01,105.5,104.98,105.39,33283.0,99.451,99.9151,99.4226,99.8109,33283.0
2018-11-01 09:35:00,105.22,105.67,105.16,105.2,10477.0,99.6499,100.0761,99.5931,99.631,10477.0
2018-11-01 09:40:00,105.28,105.99,105.27,105.99,25078.0,99.7068,100.3792,99.6973,100.3792,25078.0
2018-11-01 09:45:00,105.88,105.88,104.78,104.78,11096.0,100.275,100.275,99.2332,99.2332,11096.0
2018-11-01 09:50:00,104.75,105.5,104.68,105.5,19253.0,99.2048,99.9151,99.1385,99.9151,19253.0
2018-11-01 09:55:00,105.4,105.64,104.95,105.18,12124.0,99.8204,100.0477,99.3942,99.612,12124.0
2018-11-01 10:00:00,105.17,105.78,105.09,105.45,16610.0,99.6026,100.1803,99.5268,99.8678,16610.0
2018-11-01 10:05:00,105.46,105.52,104.77,105.24,17616.0,99.8772,99.934,99.2238,99.6689,17616.0
2018-11-01 10:10:00,105.36,105.99,105.36,105.69,14630.0,99.7825,100.3792,99.7825,100.0951,14630.0
2018-11-01 10:15:00,105.77,106.41,105.77,106.25,47993.0,100.1708,100.7769,100.1708,100.6254,47993.0
2018-11-01 10:20:00,106.35,106.44,105.75,105.97,38187.0,100.7201,100.8053,100.1519,100.3602,38187.0
2018-11-01 10:25:00,105.98,106.24,105.79,106.1,44718.0,100.3697,100.6159,100.1898,100.4833,44718.0
2018-11-01 10:30:00,106.18,106.51,106.1,106.22,25422.0,100.5591,100.8716,100.4833,100.597,25422.0
2018-11-01 10:35:00,106.28,106.47,106.15,106.27,8882.0,100.6538,100.8338,100.5307,100.6443,8882.0
2018-11-01 10:40:00,106.29,106.59,106.26,106.5,34257.0,100.6633,100.9474,100.6349,100.8622,34257.0
2018-11-01 10:45:00,106.5,107.1,106.49,107.05,37789.0,100.8622,101.4304,100.8527,101.3831,37789.0
2018-11-01 10:50:00,107.12,107.15,106.84,106.84,16591.0,101.4493,101.4778,101.1842,101.1842,16591.0
2018-11-01 10:55:00,106.77,107.18,106.75,107.17,31311.0,101.1179,101.5062,101.0989,101.4967,31311.0
2018-11-01 11:00:00,107.15,107.41,106.9,106.98,22681.0,101.4778,101.724,101.241,101.3168,22681.0
2018-11-01 11:05:00,107.03,107.37,107.03,107.23,21126.0,101.3641,101.6861,101.3641,101.5535,21126.0
2018-11-01 11:10:00,107.2,107.24,106.97,107.0,34028.0,101.5251,101.563,101.3073,101.3357,34028.0
2018-11-01 11:15:00,106.97,107.53,106.94,107.53,35977.0,101.3073,101.8376,101.2789,101.8376,35977.0
2018-11-01 11:20:00,107.56,108.05,107.55,107.77,36249.0,101.8661,102.3301,101.8566,102.0649,36249.0
2018-11-01 11:25:00,107.81,107.87,107.65,107.77,18808.0,102.1028,102.1596,101.9513,102.0649,18808.0
2018-11-01 11:30:00,107.78,107.79,107.63,107.66,25223.0,102.0744,102.0839,101.9324,101.9608,25223.0
2018-11-01 11:35:00,107.7,107.94,107.58,107.82,34765.0,101.9986,102.2259,101.885,102.1123,34765.0
2018-11-01 11:40:00,107.83,107.93,107.75,107.86,17643.0,102.1218,102.2165,102.046,102.1502,17643.0
2018-11-01 11:45:00,107.86,107.93,107.75,107.83,15879.0,102.1502,102.2165,102.046,102.1218,15879.0
2018-11-01 11:50:00,107.9,107.92,107.75,107.88,22854.0,102.1881,102.207,102.046,102.1691,22854.0
2018-11-01 11:55:00,107.87,107.87,107.49,107.49,15170.0,102.1596,102.1596,101.7998,101.7998,15170.0
2018-11-01 12:00:00,107.47,107.52,107.36,107.5,8075.0,101.7808,101.8282,101.6766,101.8092,8075.0
2018-11-01 12:05:00,107.46,107.67,107.4,107.58,12536.0,101.7714,101.9702,101.7145,101.885,12536.0
2018-11-01 12:10:00,107.63,108.18,107.55,108.06,33708.0,101.9324,102.4532,101.8566,102.3396,33708.0
2018-11-01 12:15:00,108.05,108.07,107.62,107.63,22497.0,102.3301,102.3491,101.9229,101.9324,22497.0
2018-11-01 12:20:00,107.67,107.69,107.52,107.65,10406.0,101.9702,101.9892,101.8282,101.9513,10406.0
2018-11-01 12:25:00,107.69,107.7,107.44,107.64,7140.0,101.9892,101.9986,101.7524,101.9418,7140.0
2018-11-01 12:30:00,107.64,107.76,107.5,107.54,8725.0,101.9418,102.0555,101.8092,101.8471,8725.0
2018-11-01 12:35:00,107.53,107.53,107.35,107.4,7113.0,101.8376,101.8376,101.6672,101.7145,7113.0
2018-11-01 12:40:00,107.37,107.45,107.35,107.37,14715.0,101.6861,101.7619,101.6672,101.6861,14715.0
2018-11-01 12:45:00,107.4,107.4,107.12,107.2,12541.0,101.7145,101.7145,101.4493,101.5251,12541.0
2018-11-01 12:50:00,107.19,107.34,107.18,107.3,17561.0,101.5156,101.6577,101.5062,101.6198,17561.0
2018-11-01 12:55:00,107.31,107.49,107.29,107.49,8985.0,101.6293,101.7998,101.6104,101.7998,8985.0
2018-11-01 13:00:00,107.48,107.65,107.44,107.5,8935.0,101.7903,101.9513,101.7524,101.8092,8935.0
2018-11-01 13:05:00,107.48,107.48,107.27,107.37,18125.0,101.7903,101.7903,101.5914,101.6861,18125.0
2018-11-01 13:10:00,107.44,107.6,107.44,107.6,3700.0,101.7524,101.9039,101.7524,101.9039,3700.0
2018-11-01 13:15:00,107.54,107.56,107.43,107.54,6258.0,101.8471,101.8661,101.7429,101.8471,6258.0
2018-11-01 13:20:00,107.58,107.58,107.44,107.47,5520.0,101.885,101.885,101.7524,101.7808,5520.0
2018-11-01 13:25:00,107.5,107.63,107.48,107.6,5536.0,101.8092,101.9324,101.7903,101.9039,5536.0
2018-11-01 13:30:00,107.64,107.89,107.62,107.89,14059.0,101.9418,102.1786,101.9229,102.1786,14059.0
2018-11-01 13:35:00,107.85,107.87,107.61,107.67,7486.0,102.1407,102.1596,101.9134,101.9702,7486.0
2018-11-01 13:40:00,107.63,107.74,107.61,107.68,5099.0,101.9324,102.0365,101.9134,101.9797,5099.0
2018-11-01 13:45:00,107.69,107.82,107.54,107.62,19264.0,101.9892,102.1123,101.8471,101.9229,19264.0
2018-11-01 13:50:00,107.58,107.61,107.5,107.55,4875.0,101.885,101.9134,101.8092,101.8566,4875.0
2018-11-01 13:55:00,107.55,107.76,107.52,107.68,14259.0,101.8566,102.0555,101.8282,101.9797,14259.0
2018-11-01 14:00:00,107.72,107.79,107.66,107.67,34056.0,102.0176,102.0839,101.9608,101.9702,34056.0
2018-11-01 14:05:00,107.66,107.66,107.33,107.43,35381.0,101.9608,101.9608,101.6482,101.7429,35381.0
2018-11-01 14:10:00,107.46,107.55,107.46,107.54,9827.0,101.7714,101.8566,101.7714,101.8471,9827.0
2018-11-01 14:15:00,107.54,107.73,107.5,107.73,17866.0,101.8471,102.0271,101.8092,102.0271,17866.0
2018-11-01 14:20:00,107.73,107.88,107.68,107.87,15925.0,102.0271,102.1691,101.9797,102.1596,15925.0
2018-11-01 14:25:00,107.93,108.06,107.91,108.03,25926.0,102.2165,102.3396,102.1975,102.3112,25926.0
2018-11-01 14:30:00,108.05,108.09,107.78,107.81,16013.0,102.3301,102.368,102.0744,102.1028,16013.0
2018-11-01 14:35:00,107.82,107.89,107.79,107.87,8404.0,102.1123,102.1786,102.0839,102.1596,8404.0
2018-11-01 14:40:00,107.84,108.07,107.8,108.06,8100.0,102.1312,102.3491,102.0934,102.3396,8100.0
2018-11-01 14:45:00,108.11,108.3,108.11,108.3,11345.0,102.3869,102.5669,102.3869,102.5669,11345.0
2018-11-01 14:50:00,108.29,108.47,108.29,108.43,22323.0,102.5574,102.7279,102.5574,102.69,22323.0
2018-11-01 14:55:00,108.44,108.73,108.44,108.65,27064.0,102.6995,102.9741,102.6995,102.8984,27064.0
2018-11-01 15:00:00,108.63,108.64,108.41,108.58,19455.0,102.8794,102.8889,102.6711,102.8321,19455.0
2018-11-01 15:05:00,108.57,108.69,108.53,108.68,21349.0,102.8226,102.9362,102.7847,102.9268,21349.0
2018-11-01 15:10:00,108.68,108.79,108.5,108.74,26087.0,102.9268,103.0309,102.7563,102.9836,26087.0
2018-11-01 15:15:00,108.75,108.76,108.58,108.72,16008.0,102.9931,103.0025,102.8321,102.9647,16008.0
2018-11-01 15:20:00,108.73,108.77,108.65,108.74,24365.0,102.9741,103.012,102.8984,102.9836,24365.0
2018-11-01 15:25:00,108.74,108.74,108.3,108.36,31021.0,102.9836,102.9836,102.5669,102.6237,31021.0
2018-11-01 15:30:00,108.31,108.32,108.0,108.11,32824.0,102.5764,102.5858,102.2828,102.3869,32824.0
2018-11-01 15:35:00,108.14,108.26,108.11,108.19,26295.0,102.4154,102.529,102.3869,102.4627,26295.0
2018-11-01 15:40:00,108.18,108.53,108.09,108.53,35250.0,102.4532,102.7847,102.368,102.7847,35250.0
2018-11-01 15:45:00,108.51,108.55,108.31,108.39,49755.0,102.7658,102.8036,102.5764,102.6521,49755.0
2018-11-01 15:50:00,108.39,108.49,108.29,108.32,53231.0,102.6521,102.7468,102.5574,102.5858,53231.0
2018-11-01 15:55:00,108.32,108.49,108.25,108.43,107099.0,102.5858,102.7468,102.5195,102.69,107099.0
2018-11-02 09:30:00,108.95,109.17,108.45,108.45,93545.0,103.1825,103.3908,102.7089,102.7089,93545.0
2018-11-02 09:35:00,108.38,108.39,107.56,107.66,14822.0,102.6426,102.6521,101.8661,101.9608,14822.0
2018-11-02 09:40:00,107.72,108.79,107.61,108.65,11224.0,102.0176,103.0309,101.9134,102.8984,11224.0
2018-11-02 09:45:00,108.59,108.68,108.34,108.49,26502.0,102.8415,102.9268,102.6048,102.7468,26502.0
2018-11-02 09:50:00,108.43,108.43,107.36,107.36,53286.0,102.69,102.69,101.6766,101.6766,53286.0
2018-11-02 09:55:00,107.39,107.67,107.28,107.29,44105.0,101.7051,101.9702,101.6009,101.6104,44105.0
2018-11-02 10:00:00,107.37,107.42,106.84,106.84,17011.0,101.6861,101.7335,101.1842,101.1842,17011.0
2018-11-02 10:05:00,106.79,106.83,106.11,106.62,39729.0,101.1368,101.1747,100.4928,100.9758,39729.0
2018-11-02 10:10:00,106.69,106.93,106.37,106.67,9866.0,101.0421,101.2694,100.7391,101.0232,9866.0
2018-11-02 10:15:00,106.65,107.19,106.54,106.8,11333.0,101.0042,101.5156,100.9001,101.1463,11333.0
2018-11-02 10:20:00,106.85,106.91,106.46,106.71,14225.0,101.1936,101.2505,100.8243,101.0611,14225.0
2018-11-02 10:25:00,106.71,106.71,106.03,106.15,23083.0,101.0611,101.0611,100.4171,100.5307,23083.0
2018-11-02 10:30:00,106.23,106.26,105.81,105.82,27052.0,100.6065,100.6349,100.2087,100.2182,27052.0
2018-11-02 10:35:00,105.89,105.9,105.55,105.56,22432.0,100.2845,100.2939,99.9625,99.9719,22432.0
2018-11-02 10:40:00,105.55,105.55,105.14,105.37,44336.0,99.9625,99.9625,99.5742,99.792,44336.0
2018-11-02 10:45:00,105.44,105.91,105.41,105.61,21827.0,99.8583,100.3034,99.8299,100.0193,21827.0
2018-11-02 10:50:00,105.64,106.55,105.48,106.51,82337.0,100.0477,100.9095,99.8962,100.8716,82337.0
2018-11-02 10:55:00,106.52,106.58,106.0,106.16,44740.0,100.8811,100.9379,100.3886,100.5402,44740.0
2018-11-02 11:00:00,106.12,106.77,105.91,105.95,28985.0,100.5023,101.1179,100.3034,100.3413,28985.0
2018-11-02 11:05:00,106.0,106.06,105.5,105.95,29754.0,100.3886,100.4455,99.9151,100.3413,29754.0
2018-11-02 11:10:00,105.91,106.12,105.5,105.58,14514.0,100.3034,100.5023,99.9151,99.9909,14514.0
2018-11-02 11:15:00,105.54,105.62,105.24,105.33,19176.0,99.953,100.0288,99.6689,99.7541,19176.0
2018-11-02 11:20:00,105.3,105.52,104.87,105.52,37336.0,99.7257,99.934,99.3185,99.934,37336.0
2018-11-02 11:25:00,105.51,105.51,105.03,105.2,17142.0,99.9246,99.9246,99.47,99.631,17142.0
2018-11-02 11:30:00,105.2,105.52,105.19,105.2,12822.0,99.631,99.934,99.6215,99.631,12822.0
2018-11-02 11:35:00,105.19,105.38,104.98,105.32,9980.0,99.6215,99.8015,99.4226,99.7446,9980.0
2018-11-02 11:40:00,105.38,105.49,105.2,105.23,10717.0,99.8015,99.9056,99.631,99.6594,10717.0
2018-11-02 11:45:00,105.2,105.41,105.08,105.33,7000.0,99.631,99.8299,99.5173,99.7541,7000.0
2018-11-02 11:50:00,105.34,105.59,105.31,105.42,7709.0,99.7636,100.0003,99.7352,99.8393,7709.0
2018-11-02 11:55:00,105.41,105.75,105.39,105.74,8337.0,99.8299,100.1519,99.8109,100.1424,8337.0
2018-11-02 12:00:00,105.75,105.75,105.36,105.51,9275.0,100.1519,100.1519,99.7825,99.9246,9275.0
2018-11-02 12:05:00,105.58,105.68,105.54,105.58,15840.0,99.9909,100.0856,99.953,99.9909,15840.0
2018-11-02 12:10:00,105.53,105.91,105.51,105.83,15905.0,99.9435,100.3034,99.9246,100.2276,15905.0
2018-11-02 12:15:00,105.75,106.0,105.75,106.0,10801.0,100.1519,100.3886,100.1519,100.3886,10801.0
2018-11-02 12:20:00,105.99,106.0,105.72,105.91,11978.0,100.3792,100.3886,100.1235,100.3034,11978.0
2018-11-02 12:25:00,105.87,105.95,105.69,105.94,25725.0,100.2655,100.3413,100.0951,100.3318,25725.0
2018-11-02 12:30:00,105.89,105.98,105.22,105.22,10204.0,100.2845,100.3697,99.6499,99.6499,10204.0
2018-11-02 12:35:00,105.3,105.4,104.94,105.18,9919.0,99.7257,99.8204,99.3848,99.612,9919.0
2018-11-02 12:40:00,105.18,105.33,105.11,105.21,7807.0,99.612,99.7541,99.5458,99.6405,7807.0
2018-11-02 12:45:00,105.19,105.34,105.09,105.23,7672.0,99.6215,99.7636,99.5268,99.6594,7672.0
2018-11-02 12:50:00,105.26,105.36,105.03,105.05,11618.0,99.6878,99.7825,99.47,99.4889,11618.0
2018-11-02 12:55:00,105.02,105.18,104.76,105.18,12129.0,99.4605,99.612,99.2143,99.612,12129.0
2018-11-02 13:00:00,105.11,105.22,105.07,105.18,9850.0,99.5458,99.6499,99.5079,99.612,9850.0
2018-11-02 13:05:00,105.12,105.46,105.05,105.39,8442.0,99.5552,99.8772,99.4889,99.8109,8442.0
2018-11-02 13:10:00,105.39,105.82,105.39,105.8,7448.0,99.8109,100.2182,99.8109,100.1992,7448.0
2018-11-02 13:15:00,105.8,105.94,105.7,105.94,6418.0,100.1992,100.3318,100.1045,100.3318,6418.0
2018-11-02 13:20:00,106.0,106.0,105.75,105.92,13131.0,100.3886,100.3886,100.1519,100.3129,13131.0
2018-11-02 13:25:00,105.89,105.89,105.7,105.73,5649.0,100.2845,100.2845,100.1045,100.1329,5649.0
2018-11-02 13:30:00,105.67,105.75,105.54,105.62,7948.0,100.0761,100.1519,99.953,100.0288,7948.0
2018-11-02 13:35:00,105.63,105.76,105.52,105.71,14975.0,100.0382,100.1613,99.934,100.114,14975.0
2018-11-02 13:40:00,105.71,105.97,105.57,105.88,9600.0,100.114,100.3602,99.9814,100.275,9600.0
2018-11-02 13:45:00,105.86,106.02,105.79,105.87,7570.0,100.2561,100.4076,100.1898,100.2655,7570.0
2018-11-02 13:50:00,105.88,105.91,105.63,105.77,14266.0,100.275,100.3034,100.0382,100.1708,14266.0
2018-11-02 13:55:00,105.74,105.87,105.68,105.87,48111.0,100.1424,100.2655,100.0856,100.2655,48111.0
2018-11-02 14:00:00,105.84,105.84,105.65,105.66,15238.0,100.2371,100.2371,100.0572,100.0666,15238.0
2018-11-02 14:05:00,105.65,105.66,105.38,105.43,29640.0,100.0572,100.0666,99.8015,99.8488,29640.0
2018-11-02 14:10:00,105.4,105.42,105.09,105.11,6263.0,99.8204,99.8393,99.5268,99.5458,6263.0
2018-11-02 14:15:00,105.07,105.5,105.07,105.5,12032.0,99.5079,99.9151,99.5079,99.9151,12032.0
2018-11-02 14:20:00,105.48,105.49,105.02,105.19,7926.0,99.8962,99.9056,99.4605,99.6215,7926.0
2018-11-02 14:25:00,105.19,106.29,105.11,106.19,18443.0,99.6215,100.6633,99.5458,100.5686,18443.0
2018-11-02 14:30:00,106.06,106.23,105.81,106.02,22414.0,100.4455,100.6065,100.2087,100.4076,22414.0
2018-11-02 14:35:00,106.03,106.04,105.42,105.51,21406.0,100.4171,100.4265,99.8393,99.9246,21406.0
2018-11-02 14:40:00,105.53,105.87,105.46,105.78,16097.0,99.9435,100.2655,99.8772,100.1803,16097.0
2018-11-02 14:45:00,105.71,105.78,105.56,105.73,9029.0,100.114,100.1803,99.9719,100.1329,9029.0
2018-11-02 14:50:00,105.76,106.0,105.73,105.97,9253.0,100.1613,100.3886,100.1329,100.3602,9253.0
2018-11-02 14:55:00,105.92,105.99,105.84,105.94,14085.0,100.3129,100.3792,100.2371,100.3318,14085.0
2018-11-02 15:00:00,105.95,106.04,105.59,105.76,13000.0,100.3413,100.4265,100.0003,100.1613,13000.0
2018-11-02 15:05:00,105.75,105.85,105.65,105.81,11741.0,100.1519,100.2466,100.0572,100.2087,11741.0
2018-11-02 15:10:00,105.81,106.21,105.79,106.2,18796.0,100.2087,100.5875,100.1898,100.5781,18796.0
2018-11-02 15:15:00,106.2,106.26,106.04,106.11,17474.0,100.5781,100.6349,100.4265,100.4928,17474.0
2018-11-02 15:20:00,106.14,106.16,106.02,106.16,13720.0,100.5212,100.5402,100.4076,100.5402,13720.0
2018-11-02 15:25:00,106.16,106.2,106.01,106.11,30327.0,100.5402,100.5781,100.3981,100.4928,30327.0
2018-11-02 15:30:00,106.09,106.2,105.94,106.03,21728.0,100.4739,100.5781,100.3318,100.4171,21728.0
2018-11-02 15:35:00,106.04,106.04,105.83,106.04,29140.0,100.4265,100.4265,100.2276,100.4265,29140.0
2018-11-02 15:40:00,106.04,106.1,105.81,105.87,34184.0,100.4265,100.4833,100.2087,100.2655,34184.0
2018-11-02 15:45:00,105.87,106.0,105.83,105.95,47339.0,100.2655,100.3886,100.2276,100.3413,47339.0
2018-11-02 15:50:00,105.97,106.01,105.84,105.84,46830.0,100.3602,100.3981,100.2371,100.2371,46830.0
2018-11-02 15:55:00,105.84,105.97,105.61,105.78,100205.0,100.2371,100.3602,100.0193,100.1803,100205.0
2018-11-05 09:30:00,105.81,106.49,105.72,105.88,31596.0,100.2087,100.8527,100.1235,100.275,31596.0
2018-11-05 09:35:00,105.8,106.05,105.67,105.71,6573.0,100.1992,100.436,100.0761,100.114,6573.0
2018-11-05 09:40:00,105.67,105.81,105.32,105.48,13724.0,100.0761,100.2087,99.7446,99.8962,13724.0
2018-11-05 09:45:00,105.45,105.52,105.4,105.5,9069.0,99.8678,99.934,99.8204,99.9151,9069.0
2018-11-05 09:50:00,105.51,106.25,105.51,106.17,16669.0,99.9246,100.6254,99.9246,100.5496,16669.0
2018-11-05 09:55:00,106.22,106.22,105.54,105.54,12935.0,100.597,100.597,99.953,99.953,12935.0
2018-11-05 10:00:00,105.55,105.61,105.4,105.61,5360.0,99.9625,100.0193,99.8204,100.0193,5360.0
2018-11-05 10:05:00,105.63,105.65,105.33,105.34,11761.0,100.0382,100.0572,99.7541,99.7636,11761.0
2018-11-05 10:10:00,105.34,105.34,105.07,105.12,4225.0,99.7636,99.7636,99.5079,99.5552,4225.0
2018-11-05 10:15:00,105.07,105.07,104.83,104.83,3880.0,99.5079,99.5079,99.2806,99.2806,3880.0
2018-11-05 10:20:00,104.85,104.95,104.77,104.95,5303.0,99.2995,99.3942,99.2238,99.3942,5303.0
2018-11-05 10:25:00,104.99,105.48,104.97,105.32,6204.0,99.4321,99.8962,99.4132,99.7446,6204.0
2018-11-05 10:30:00,105.36,105.53,105.29,105.29,5800.0,99.7825,99.9435,99.7162,99.7162,5800.0
2018-11-05 10:35:00,105.27,105.33,105.13,105.18,7450.0,99.6973,99.7541,99.5647,99.612,7450.0
2018-11-05 10:40:00,105.18,105.53,105.18,105.41,5233.0,99.612,99.9435,99.612,99.8299,5233.0
2018-11-05 10:45:00,105.36,105.47,105.31,105.4,8535.0,99.7825,99.8867,99.7352,99.8204,8535.0
2018-11-05 10:50:00,105.45,105.67,105.41,105.61,4739.0,99.8678,100.0761,99.8299,100.0193,4739.0
2018-11-05 10:55:00,105.58,105.82,105.51,105.79,19261.0,99.9909,100.2182,99.9246,100.1898,19261.0
2018-11-05 11:00:00,105.75,106.13,105.73,106.13,3800.0,100.1519,100.5118,100.1329,100.5118,3800.0
2018-11-05 11:05:00,106.08,106.13,105.95,105.95,5081.0,100.4644,100.5118,100.3413,100.3413,5081.0
2018-11-05 11:10:00,105.91,105.95,105.78,105.87,3803.0,100.3034,100.3413,100.1803,100.2655,3803.0
2018-11-05 11:15:00,105.84,105.91,105.52,105.52,13776.0,100.2371,100.3034,99.934,99.934,13776.0
2018-11-05 11:20:00,105.46,105.47,105.18,105.21,10565.0,99.8772,99.8867,99.612,99.6405,10565.0
2018-11-05 11:25:00,105.21,105.44,105.12,105.34,9932.0,99.6405,99.8583,99.5552,99.7636,9932.0
2018-11-05 11:30:00,105.28,105.38,105.16,105.24,20536.0,99.7068,99.8015,99.5931,99.6689,20536.0
2018-11-05 11:35:00,105.24,105.3,105.22,105.26,13493.0,99.6689,99.7257,99.6499,99.6878,13493.0
2018-11-05 11:40:00,105.27,105.44,105.22,105.3,9268.0,99.6973,99.8583,99.6499,99.7257,9268.0
2018-11-05 11:45:00,105.3,105.42,105.3,105.39,1900.0,99.7257,99.8393,99.7257,99.8109,1900.0
2018-11-05 11:50:00,105.4,105.6,105.36,105.6,8578.0,99.8204,100.0098,99.7825,100.0098,8578.0
2018-11-05 11:55:00,105.6,105.64,105.51,105.6,13209.0,100.0098,100.0477,99.9246,100.0098,13209.0
2018-11-05 12:00:00,105.58,105.58,105.45,105.45,3249.0,99.9909,99.9909,99.8678,99.8678,3249.0
2018-11-05 12:05:00,105.42,105.42,105.26,105.27,2634.0,99.8393,99.8393,99.6878,99.6973,2634.0
2018-11-05 12:10:00,105.2,105.35,105.19,105.35,3025.0,99.631,99.773,99.6215,99.773,3025.0
2018-11-05 12:15:00,105.29,105.34,105.17,105.22,4705.0,99.7162,99.7636,99.6026,99.6499,4705.0
2018-11-05 12:20:00,105.23,105.4,105.23,105.38,2684.0,99.6594,99.8204,99.6594,99.8015,2684.0
2018-11-05 12:25:00,105.36,105.4,105.29,105.32,21292.0,99.7825,99.8204,99.7162,99.7446,21292.0
2018-11-05 12:30:00,105.32,105.34,105.13,105.16,25175.0,99.7446,99.7636,99.5647,99.5931,25175.0
2018-11-05 12:35:00,105.12,105.12,105.0,105.04,6145.0,99.5552,99.5552,99.4416,99.4795,6145.0
2018-11-05 12:40:00,104.98,105.01,104.94,105.0,1600.0,99.4226,99.451,99.3848,99.4416,1600.0
2018-11-05 12:45:00,104.99,104.99,104.87,104.99,3200.0,99.4321,99.4321,99.3185,99.4321,3200.0
2018-11-05 12:50:00,104.98,105.0,104.9,104.97,3500.0,99.4226,99.4416,99.3469,99.4132,3500.0
2018-11-05 12:55:00,104.92,105.07,104.92,105.05,4167.0,99.3658,99.5079,99.3658,99.4889,4167.0
2018-11-05 13:00:00,105.02,105.07,105.02,105.02,4500.0,99.4605,99.5079,99.4605,99.4605,4500.0
2018-11-05 13:05:00,105.02,105.02,104.9,104.97,5919.0,99.4605,99.4605,99.3469,99.4132,5919.0
2018-11-05 13:10:00,104.99,105.13,104.95,105.13,9593.0,99.4321,99.5647,99.3942,99.5647,9593.0
2018-11-05 13:15:00,105.1,105.14,105.02,105.12,12642.0,99.5363,99.5742,99.4605,99.5552,12642.0
2018-11-05 13:20:00,105.1,105.14,105.04,105.1,7373.0,99.5363,99.5742,99.4795,99.5363,7373.0
2018-11-05 13:25:00,105.09,105.12,105.05,105.06,6096.0,99.5268,99.5552,99.4889,99.4984,6096.0
2018-11-05 13:30:00,105.07,105.11,104.98,105.02,7549.0,99.5079,99.5458,99.4226,99.4605,7549.0
2018-11-05 13:35:00,104.98,105.19,104.91,105.15,5700.0,99.4226,99.6215,99.3563,99.5836,5700.0
2018-11-05 13:40:00,105.15,105.32,105.15,105.26,13977.0,99.5836,99.7446,99.5836,99.6878,13977.0
2018-11-05 13:45:00,105.25,105.28,105.19,105.26,4020.0,99.6783,99.7068,99.6215,99.6878,4020.0
2018-11-05 13:50:00,105.27,105.31,105.23,105.31,6675.0,99.6973,99.7352,99.6594,99.7352,6675.0
2018-11-05 13:55:00,105.25,105.36,105.25,105.25,6100.0,99.6783,99.7825,99.6783,99.6783,6100.0
2018-11-05 14:00:00,105.22,105.33,105.21,105.26,4800.0,99.6499,99.7541,99.6405,99.6878,4800.0
2018-11-05 14:05:00,105.25,105.29,105.23,105.23,5396.0,99.6783,99.7162,99.6594,99.6594,5396.0
2018-11-05 14:10:00,105.23,105.25,105.18,105.24,4100.0,99.6594,99.6783,99.612,99.6689,4100.0
2018-11-05 14:15:00,105.25,105.56,105.25,105.55,38541.0,99.6783,99.9719,99.6783,99.9625,38541.0
2018-11-05 14:20:00,105.55,105.82,105.55,105.72,25422.0,99.9625,100.2182,99.9625,100.1235,25422.0
2018-11-05 14:25:00,105.73,105.97,105.64,105.97,11775.0,100.1329,100.3602,100.0477,100.3602,11775.0
2018-11-05 14:30:00,105.98,106.0,105.87,105.94,7413.0,100.3697,100.3886,100.2655,100.3318,7413.0
2018-11-05 14:35:00,105.91,105.91,105.82,105.84,5152.0,100.3034,100.3034,100.2182,100.2371,5152.0
2018-11-05 14:40:00,105.9,106.05,105.87,106.05,17970.0,100.2939,100.436,100.2655,100.436,17970.0
2018-11-05 14:45:00,106.06,106.2,106.0,106.03,12943.0,100.4455,100.5781,100.3886,100.4171,12943.0
2018-11-05 14:50:00,106.06,106.11,105.93,105.96,16491.0,100.4455,100.4928,100.3223,100.3508,16491.0
2018-11-05 14:55:00,105.95,106.02,105.93,105.95,4369.0,100.3413,100.4076,100.3223,100.3413,4369.0
2018-11-05 15:00:00,105.95,105.96,105.82,105.82,7648.0,100.3413,100.3508,100.2182,100.2182,7648.0
2018-11-05 15:05:00,105.86,105.99,105.85,105.93,11066.0,100.2561,100.3792,100.2466,100.3223,11066.0
2018-11-05 15:10:00,105.9,106.08,105.9,106.0,10549.0,100.2939,100.4644,100.2939,100.3886,10549.0
2018-11-05 15:15:00,105.98,105.98,105.72,105.74,10710.0,100.3697,100.3697,100.1235,100.1424,10710.0
2018-11-05 15:20:00,105.71,105.71,105.42,105.42,12371.0,100.114,100.114,99.8393,99.8393,12371.0
2018-11-05 15:25:00,105.4,105.54,105.33,105.52,14354.0,99.8204,99.953,99.7541,99.934,14354.0
2018-11-05 15:30:00,105.51,105.54,105.31,105.44,17349.0,99.9246,99.953,99.7352,99.8583,17349.0
2018-11-05 15:35:00,105.42,105.52,105.3,105.35,25592.0,99.8393,99.934,99.7257,99.773,25592.0
2018-11-05 15:40:00,105.37,105.51,105.29,105.5,93384.0,99.792,99.9246,99.7162,99.9151,93384.0
2018-11-05 15:45:00,105.52,105.79,105.42,105.79,26579.0,99.934,100.1898,99.8393,100.1898,26579.0
2018-11-05 15:50:00,105.77,105.82,105.7,105.82,43960.0,100.1708,100.2182,100.1045,100.2182,43960.0
2018-11-05 15:55:00,105.83,105.88,105.66,105.82,72062.0,100.2276,100.275,100.0666,100.2182,72062.0
2018-11-06 09:30:00,105.38,105.38,104.67,105.15,24964.0,99.8015,99.8015,99.129,99.5836,24964.0
2018-11-06 09:35:00,105.14,105.6,105.05,105.6,8973.0,99.5742,100.0098,99.4889,100.0098,8973.0
2018-11-06 09:40:00,105.64,105.87,105.61,105.85,7452.0,100.0477,100.2655,100.0193,100.2466,7452.0
2018-11-06 09:45:00,105.88,105.93,105.7,105.84,9497.0,100.275,100.3223,100.1045,100.2371,9497.0
2018-11-06 09:50:00,105.84,105.93,105.71,105.93,103588.0,100.2371,100.3223,100.114,100.3223,103588.0
2018-11-06 09:55:00,105.94,106.02,105.79,105.82,7870.0,100.3318,100.4076,100.1898,100.2182,7870.0
2018-11-06 10:00:00,105.89,105.92,105.7,105.77,11053.0,100.2845,100.3129,100.1045,100.1708,11053.0
2018-11-06 10:05:00,105.77,105.77,105.27,105.43,18121.0,100.1708,100.1708,99.6973,99.8488,18121.0
2018-11-06 10:10:00,105.54,105.76,105.54,105.63,4010.0,99.953,100.1613,99.953,100.0382,4010.0
2018-11-06 10:15:00,105.58,105.86,105.58,105.78,6593.0,99.9909,100.2561,99.9909,100.1803,6593.0
2018-11-06 10:20:00,105.81,105.96,105.76,105.9,4060.0,100.2087,100.3508,100.1613,100.2939,4060.0
2018-11-06 10:25:00,105.9,105.92,105.82,105.86,39381.0,100.2939,100.3129,100.2182,100.2561,39381.0
2018-11-06 10:30:00,105.9,106.01,105.83,106.0,5572.0,100.2939,100.3981,100.2276,100.3886,5572.0
2018-11-06 10:35:00,105.96,106.0,105.71,105.76,5102.0,100.3508,100.3886,100.114,100.1613,5102.0
2018-11-06 10:40:00,105.76,105.97,105.73,105.93,4340.0,100.1613,100.3602,100.1329,100.3223,4340.0
2018-11-06 10:45:00,105.95,105.97,105.69,105.83,9952.0,100.3413,100.3602,100.0951,100.2276,9952.0
2018-11-06 10:50:00,105.82,105.82,105.67,105.75,9647.0,100.2182,100.2182,100.0761,100.1519,9647.0
2018-11-06 10:55:00,105.78,105.85,105.67,105.71,5499.0,100.1803,100.2466,100.0761,100.114,5499.0
2018-11-06 11:00:00,105.68,105.68,105.41,105.45,3835.0,100.0856,100.0856,99.8299,99.8678,3835.0
2018-11-06 11:05:00,105.39,105.66,105.39,105.58,6453.0,99.8109,100.0666,99.8109,99.9909,6453.0
2018-11-06 11:10:00,105.55,105.88,105.5,105.86,10305.0,99.9625,100.275,99.9151,100.2561,10305.0
2018-11-06 11:15:00,105.81,105.89,105.57,105.58,4341.0,100.2087,100.2845,99.9814,99.9909,4341.0
2018-11-06 11:20:00,105.59,105.64,105.5,105.64,5700.0,100.0003,100.0477,99.9151,100.0477,5700.0
2018-11-06 11:25:00,105.66,105.75,105.6,105.63,5661.0,100.0666,100.1519,100.0098,100.0382,5661.0
2018-11-06 11:30:00,105.6,105.64,105.5,105.56,8331.0,100.0098,100.0477,99.9151,99.9719,8331.0
2018-11-06 11:35:00,105.58,105.67,105.51,105.67,8080.0,99.9909,100.0761,99.9246,100.0761,8080.0
2018-11-06 11:40:00,105.65,105.78,105.5,105.76,5677.0,100.0572,100.1803,99.9151,100.1613,5677.0
2018-11-06 11:45:00,105.75,105.82,105.71,105.82,4713.0,100.1519,100.2182,100.114,100.2182,4713.0
2018-11-06 11:50:00,105.82,105.85,105.75,105.82,8334.0,100.2182,100.2466,100.1519,100.2182,8334.0
2018-11-06 11:55:00,105.82,106.01,105.75,106.01,51233.0,100.2182,100.3981,100.1519,100.3981,51233.0
2018-11-06 12:00:00,106.01,106.01,105.91,105.98,12934.0,100.3981,100.3981,100.3034,100.3697,12934.0
2018-11-06 12:05:00,106.01,106.09,105.91,105.94,8500.0,100.3981,100.4739,100.3034,100.3318,8500.0
2018-11-06 12:10:00,105.91,106.02,105.9,105.98,4901.0,100.3034,100.4076,100.2939,100.3697,4901.0
2018-11-06 12:15:00,105.95,106.11,105.95,106.1,10114.0,100.3413,100.4928,100.3413,100.4833,10114.0
2018-11-06 12:20:00,106.1,106.14,105.95,106.02,15785.0,100.4833,100.5212,100.3413,100.4076,15785.0
2018-11-06 12:25:00,106.01,106.05,105.95,105.99,13575.0,100.3981,100.436,100.3413,100.3792,13575.0
2018-11-06 12:30:00,105.97,106.14,105.97,106.07,13257.0,100.3602,100.5212,100.3602,100.4549,13257.0
2018-11-06 12:35:00,106.09,106.18,106.05,106.14,4926.0,100.4739,100.5591,100.436,100.5212,4926.0
2018-11-06 12:40:00,106.15,106.26,106.12,106.26,10865.0,100.5307,100.6349,100.5023,100.6349,10865.0
2018-11-06 12:45:00,106.25,106.33,106.25,106.27,5292.0,100.6254,100.7012,100.6254,100.6443,5292.0
2018-11-06 12:50:00,106.27,106.3,106.23,106.24,9965.0,100.6443,100.6728,100.6065,100.6159,9965.0
2018-11-06 12:55:00,106.2,106.21,106.01,106.01,5000.0,100.5781,100.5875,100.3981,100.3981,5000.0
2018-11-06 13:00:00,106.05,106.09,105.94,105.95,5063.0,100.436,100.4739,100.3318,100.3413,5063.0
2018-11-06 13:05:00,105.95,106.05,105.9,105.96,7600.0,100.3413,100.436,100.2939,100.3508,7600.0
2018-11-06 13:10:00,105.94,106.0,105.9,105.93,5992.0,100.3318,100.3886,100.2939,100.3223,5992.0
2018-11-06 13:15:00,105.95,105.97,105.9,105.9,28650.0,100.3413,100.3602,100.2939,100.2939,28650.0
2018-11-06 13:20:00,105.9,105.99,105.83,105.95,12629.0,100.2939,100.3792,100.2276,100.3413,12629.0
2018-11-06 13:25:00,105.95,106.06,105.94,106.04,18085.0,100.3413,100.4455,100.3318,100.4265,18085.0
2018-11-06 13:30:00,106.0,106.0,105.85,105.87,34376.0,100.3886,100.3886,100.2466,100.2655,34376.0
2018-11-06 13:35:00,105.89,105.91,105.8,105.8,9217.0,100.2845,100.3034,100.1992,100.1992,9217.0
2018-11-06 13:40:00,105.8,105.89,105.8,105.82,12101.0,100.1992,100.2845,100.1992,100.2182,12101.0
2018-11-06 13:45:00,105.83,106.09,105.83,106.07,17901.0,100.2276,100.4739,100.2276,100.4549,17901.0
2018-11-06 13:50:00,106.05,106.15,106.05,106.06,9273.0,100.436,100.5307,100.436,100.4455,9273.0
2018-11-06 13:55:00,105.98,106.01,105.85,105.91,5498.0,100.3697,100.3981,100.2466,100.3034,5498.0
2018-11-06 14:00:00,105.89,105.93,105.8,105.84,16265.0,100.2845,100.3223,100.1992,100.2371,16265.0
2018-11-06 14:05:00,105.81,105.92,105.8,105.85,21756.0,100.2087,100.3129,100.1992,100.2466,21756.0
2018-11-06 14:10:00,105.87,105.9,105.85,105.87,6220.0,100.2655,100.2939,100.2466,100.2655,6220.0
2018-11-06 14:15:00,105.87,105.91,105.85,105.88,17143.0,100.2655,100.3034,100.2466,100.275,17143.0
2018-11-06 14:20:00,105.87,105.87,105.75,105.75,34336.0,100.2655,100.2655,100.1519,100.1519,34336.0
2018-11-06 14:25:00,105.72,105.72,105.49,105.5,8122.0,100.1235,100.1235,99.9056,99.9151,8122.0
2018-11-06 14:30:00,105.47,105.6,105.43,105.54,17014.0,99.8867,100.0098,99.8488,99.953,17014.0
2018-11-06 14:35:00,105.58,105.62,105.44,105.44,8849.0,99.9909,100.0288,99.8583,99.8583,8849.0
2018-11-06 14:40:00,105.44,105.5,105.37,105.37,4240.0,99.8583,99.9151,99.792,99.792,4240.0
2018-11-06 14:45:00,105.38,105.42,105.31,105.34,10143.0,99.8015,99.8393,99.7352,99.7636,10143.0
2018-11-06 14:50:00,105.35,105.35,105.24,105.24,4500.0,99.773,99.773,99.6689,99.6689,4500.0
2018-11-06 14:55:00,105.29,105.34,105.21,105.21,13747.0,99.7162,99.7636,99.6405,99.6405,13747.0
2018-11-06 15:00:00,105.19,105.44,105.09,105.3,8166.0,99.6215,99.8583,99.5268,99.7257,8166.0
2018-11-06 15:05:00,105.36,105.49,105.35,105.42,8598.0,99.7825,99.9056,99.773,99.8393,8598.0
2018-11-06 15:10:00,105.44,105.56,105.41,105.51,6135.0,99.8583,99.9719,99.8299,99.9246,6135.0
2018-11-06 15:15:00,105.5,105.63,105.49,105.5,10489.0,99.9151,100.0382,99.9056,99.9151,10489.0
2018-11-06 15:20:00,105.52,105.74,105.49,105.68,14860.0,99.934,100.1424,99.9056,100.0856,14860.0
2018-11-06 15:25:00,105.63,105.64,105.51,105.58,8911.0,100.0382,100.0477,99.9246,99.9909,8911.0
2018-11-06 15:30:00,105.59,105.66,105.5,105.5,17720.0,100.0003,100.0666,99.9151,99.9151,17720.0
2018-11-06 15:35:00,105.51,105.72,105.5,105.55,11629.0,99.9246,100.1235,99.9151,99.9625,11629.0
2018-11-06 15:40:00,105.56,105.7,105.54,105.66,35910.0,99.9719,100.1045,99.953,100.0666,35910.0
2018-11-06 15:45:00,105.67,105.81,105.62,105.77,26417.0,100.0761,100.2087,100.0288,100.1708,26417.0
2018-11-06 15:50:00,105.77,105.98,105.72,105.94,39699.0,100.1708,100.3697,100.1235,100.3318,39699.0
2018-11-06 15:55:00,105.95,106.2,105.95,106.12,81052.0,100.3413,100.5781,100.3413,100.5023,81052.0
2018-11-07 09:30:00,106.8,107.17,106.72,107.17,46972.0,101.1463,101.4967,101.0705,101.4967,46972.0
2018-11-07 09:35:00,107.22,107.33,106.98,107.18,35310.0,101.5441,101.6482,101.3168,101.5062,35310.0
2018-11-07 09:40:00,107.2,107.21,106.52,106.77,23224.0,101.5251,101.5346,100.8811,101.1179,23224.0
2018-11-07 09:45:00,106.77,106.78,106.11,106.5,38746.0,101.1179,101.1273,100.4928,100.8622,38746.0
2018-11-07 09:50:00,106.5,106.55,106.15,106.15,27397.0,100.8622,100.9095,100.5307,100.5307,27397.0
2018-11-07 09:55:00,106.1,106.22,106.06,106.16,14482.0,100.4833,100.597,100.4455,100.5402,14482.0
2018-11-07 10:00:00,106.16,106.35,105.86,105.88,32604.0,100.5402,100.7201,100.2561,100.275,32604.0
2018-11-07 10:05:00,105.83,105.96,105.63,105.63,8604.0,100.2276,100.3508,100.0382,100.0382,8604.0
2018-11-07 10:10:00,105.62,105.92,105.45,105.83,41399.0,100.0288,100.3129,99.8678,100.2276,41399.0
2018-11-07 10:15:00,105.82,105.96,105.79,105.92,4800.0,100.2182,100.3508,100.1898,100.3129,4800.0
2018-11-07 10:20:00,105.92,106.27,105.83,106.2,18300.0,100.3129,100.6443,100.2276,100.5781,18300.0
2018-11-07 10:25:00,106.2,106.43,106.13,106.26,9681.0,100.5781,100.7959,100.5118,100.6349,9681.0
2018-11-07 10:30:00,106.22,106.38,106.13,106.38,8572.0,100.597,100.7485,100.5118,100.7485,8572.0
2018-11-07 10:35:00,106.33,106.7,106.32,106.63,44612.0,100.7012,101.0516,100.6917,100.9853,44612.0
2018-11-07 10:40:00,106.64,106.76,106.6,106.7,25306.0,100.9948,101.1084,100.9569,101.0516,25306.0
2018-11-07 10:45:00,106.72,106.89,106.67,106.83,18051.0,101.0705,101.2315,101.0232,101.1747,18051.0
2018-11-07 10:50:00,106.83,106.85,106.58,106.64,17031.0,101.1747,101.1936,100.9379,100.9948,17031.0
2018-11-07 10:55:00,106.63,106.85,106.61,106.85,33840.0,100.9853,101.1936,100.9663,101.1936,33840.0
2018-11-07 11:00:00,106.89,107.0,106.82,106.82,15434.0,101.2315,101.3357,101.1652,101.1652,15434.0
2018-11-07 11:05:00,106.76,106.76,106.66,106.75,20250.0,101.1084,101.1084,101.0137,101.0989,20250.0
2018-11-07 11:10:00,106.74,107.03,106.65,106.98,45884.0,101.0895,101.3641,101.0042,101.3168,45884.0
2018-11-07 11:15:00,106.97,107.03,106.75,106.76,10350.0,101.3073,101.3641,101.0989,101.1084,10350.0
2018-11-07 11:20:00,106.71,106.92,106.71,106.9,13704.0,101.0611,101.2599,101.0611,101.241,13704.0
2018-11-07 11:25:00,106.89,106.97,106.68,106.68,7304.0,101.2315,101.3073,101.0326,101.0326,7304.0
2018-11-07 11:30:00,106.73,106.95,106.7,106.94,6787.0,101.08,101.2883,101.0516,101.2789,6787.0
2018-11-07 11:35:00,106.91,106.93,106.76,106.76,6334.0,101.2505,101.2694,101.1084,101.1084,6334.0
2018-11-07 11:40:00,106.75,106.81,106.72,106.76,2858.0,101.0989,101.1558,101.0705,101.1084,2858.0
2018-11-07 11:45:00,106.77,106.86,106.77,106.82,15571.0,101.1179,101.2031,101.1179,101.1652,15571.0
2018-11-07 11:50:00,106.85,107.13,106.83,107.12,17303.0,101.1936,101.4588,101.1747,101.4493,17303.0
2018-11-07 11:55:00,107.1,107.3,107.07,107.29,13493.0,101.4304,101.6198,101.402,101.6104,13493.0
2018-11-07 12:00:00,107.28,107.33,107.03,107.04,10653.0,101.6009,101.6482,101.3641,101.3736,10653.0
2018-11-07 12:05:00,107.05,107.25,107.04,107.22,3764.0,101.3831,101.5725,101.3736,101.5441,3764.0
2018-11-07 12:10:00,107.18,107.22,107.08,107.16,6968.0,101.5062,101.5441,101.4115,101.4872,6968.0
2018-11-07 12:15:00,107.15,107.2,107.14,107.15,2992.0,101.4778,101.5251,101.4683,101.4778,2992.0
2018-11-07 12:20:00,107.15,107.18,106.87,106.93,6530.0,101.4778,101.5062,101.2126,101.2694,6530.0
2018-11-07 12:25:00,106.95,107.11,106.95,107.07,5468.0,101.2883,101.4399,101.2883,101.402,5468.0
2018-11-07 12:30:00,107.07,107.11,106.88,107.01,7496.0,101.402,101.4399,101.2221,101.3452,7496.0
2018-11-07 12:35:00,107.06,107.1,106.89,106.89,3606.0,101.3925,101.4304,101.2315,101.2315,3606.0
2018-11-07 12:40:00,106.98,107.07,106.89,106.93,2860.0,101.3168,101.402,101.2315,101.2694,2860.0
2018-11-07 12:45:00,106.92,107.0,106.86,106.99,7327.0,101.2599,101.3357,101.2031,101.3262,7327.0
2018-11-07 12:50:00,106.98,107.32,106.98,107.32,32989.0,101.3168,101.6388,101.3168,101.6388,32989.0
2018-11-07 12:55:00,107.3,107.34,106.95,106.97,11640.0,101.6198,101.6577,101.2883,101.3073,11640.0
2018-11-07 13:00:00,107.03,107.14,106.99,107.03,7374.0,101.3641,101.4683,101.3262,101.3641,7374.0
2018-11-07 13:05:00,107.05,107.14,106.99,107.06,7464.0,101.3831,101.4683,101.3262,101.3925,7464.0
2018-11-07 13:10:00,107.03,107.14,106.96,107.14,35745.0,101.3641,101.4683,101.2978,101.4683,35745.0
2018-11-07 13:15:00,107.14,107.24,107.09,107.19,9491.0,101.4683,101.563,101.4209,101.5156,9491.0
2018-11-07 13:20:00,107.22,107.34,107.22,107.3,5441.0,101.5441,101.6577,101.5441,101.6198,5441.0
2018-11-07 13:25:00,107.31,107.47,107.25,107.44,12036.0,101.6293,101.7808,101.5725,101.7524,12036.0
2018-11-07 13:30:00,107.41,107.58,107.41,107.49,18342.0,101.724,101.885,101.724,101.7998,18342.0
2018-11-07 13:35:00,107.51,107.72,107.48,107.61,14823.0,101.8187,102.0176,101.7903,101.9134,14823.0
2018-11-07 13:40:00,107.65,107.83,107.64,107.72,14404.0,101.9513,102.1218,101.9418,102.0176,14404.0
2018-11-07 13:45:00,107.74,107.95,107.7,107.89,27179.0,102.0365,102.2354,101.9986,102.1786,27179.0
2018-11-07 13:50:00,107.85,107.92,107.76,107.76,16071.0,102.1407,102.207,102.0555,102.0555,16071.0
2018-11-07 13:55:00,107.73,107.98,107.73,107.95,12983.0,102.0271,102.2638,102.0271,102.2354,12983.0
2018-11-07 14:00:00,107.9,108.0,107.86,107.94,24567.0,102.1881,102.2828,102.1502,102.2259,24567.0
2018-11-07 14:05:00,107.95,108.17,107.95,108.09,34070.0,102.2354,102.4438,102.2354,102.368,34070.0
2018-11-07 14:10:00,108.07,108.39,108.07,108.37,21293.0,102.3491,102.6521,102.3491,102.6332,21293.0
2018-11-07 14:15:00,108.39,108.72,108.3,108.64,34160.0,102.6521,102.9647,102.5669,102.8889,34160.0
2018-11-07 14:20:00,108.64,108.73,108.41,108.42,40837.0,102.8889,102.9741,102.6711,102.6805,40837.0
2018-11-07 14:25:00,108.42,108.53,108.42,108.48,5272.0,102.6805,102.7847,102.6805,102.7374,5272.0
2018-11-07 14:30:00,108.45,108.46,108.31,108.41,7947.0,102.7089,102.7184,102.5764,102.6711,7947.0
2018-11-07 14:35:00,108.43,108.58,108.4,108.52,16346.0,102.69,102.8321,102.6616,102.7752,16346.0
2018-11-07 14:40:00,108.52,108.54,108.29,108.31,12056.0,102.7752,102.7942,102.5574,102.5764,12056.0
2018-11-07 14:45:00,108.31,108.39,108.21,108.38,8687.0,102.5764,102.6521,102.4816,102.6426,8687.0
2018-11-07 14:50:00,108.34,108.5,108.34,108.49,15447.0,102.6048,102.7563,102.6048,102.7468,15447.0
2018-11-07 14:55:00,108.46,108.62,108.44,108.58,18920.0,102.7184,102.8699,102.6995,102.8321,18920.0
2018-11-07 15:00:00,108.57,108.72,108.53,108.72,14849.0,102.8226,102.9647,102.7847,102.9647,14849.0
2018-11-07 15:05:00,108.72,108.76,108.66,108.72,31966.0,102.9647,103.0025,102.9078,102.9647,31966.0
2018-11-07 15:10:00,108.7,108.94,108.69,108.92,38142.0,102.9457,103.173,102.9362,103.1541,38142.0
2018-11-07 15:15:00,108.93,108.96,108.75,108.77,30339.0,103.1635,103.1919,102.9931,103.012,30339.0
2018-11-07 15:20:00,108.82,108.92,108.8,108.88,21572.0,103.0594,103.1541,103.0404,103.1162,21572.0
2018-11-07 15:25:00,108.88,109.08,108.88,109.05,35185.0,103.1162,103.3056,103.1162,103.2772,35185.0
2018-11-07 15:30:00,109.05,109.29,109.01,109.23,52707.0,103.2772,103.5045,103.2393,103.4477,52707.0
2018-11-07 15:35:00,109.24,109.25,108.98,109.03,53914.0,103.4571,103.4666,103.2109,103.2582,53914.0
2018-11-07 15:40:00,109.03,109.05,108.68,108.72,48943.0,103.2582,103.2772,102.9268,102.9647,48943.0
2018-11-07 15:45:00,108.69,108.82,108.62,108.65,64384.0,102.9362,103.0594,102.8699,102.8984,64384.0
2018-11-07 15:50:00,108.67,108.99,108.66,108.97,81071.0,102.9173,103.2204,102.9078,103.2014,81071.0
2018-11-07 15:55:00,108.98,109.18,108.94,109.0,117672.0,103.2109,103.4003,103.173,103.2298,117672.0
2018-11-08 09:30:00,109.1,109.71,108.8,109.18,43695.0,103.3245,103.9022,103.0404,103.4003,43695.0
2018-11-08 09:35:00,109.17,110.22,109.17,110.22,29063.0,103.3908,104.3852,103.3908,104.3852,29063.0
2018-11-08 09:40:00,110.22,110.37,109.96,110.22,36439.0,104.3852,104.5273,104.139,104.3852,36439.0
2018-11-08 09:45:00,110.27,110.69,110.22,110.52,37274.0,104.4326,104.8304,104.3852,104.6694,37274.0
2018-11-08 09:50:00,110.37,110.68,110.28,110.4,32928.0,104.5273,104.8209,104.4421,104.5557,32928.0
2018-11-08 09:55:00,110.34,110.55,109.92,109.93,23878.0,104.4989,104.6978,104.1011,104.1106,23878.0
2018-11-08 10:00:00,109.92,110.04,109.83,109.97,31144.0,104.1011,104.2148,104.0159,104.1485,31144.0
2018-11-08 10:05:00,109.99,109.99,108.93,109.16,26936.0,104.1674,104.1674,103.1635,103.3814,26936.0
2018-11-08 10:10:00,109.1,109.26,108.31,108.31,20146.0,103.3245,103.4761,102.5764,102.5764,20146.0
2018-11-08 10:15:00,108.31,108.5,108.0,108.34,25072.0,102.5764,102.7563,102.2828,102.6048,25072.0
2018-11-08 10:20:00,108.21,108.44,108.09,108.41,21039.0,102.4816,102.6995,102.368,102.6711,21039.0
2018-11-08 10:25:00,108.33,108.59,108.19,108.59,14362.0,102.5953,102.8415,102.4627,102.8415,14362.0
2018-11-08 10:30:00,108.64,109.13,108.59,109.0,26897.0,102.8889,103.3529,102.8415,103.2298,26897.0
2018-11-08 10:35:00,109.04,109.39,108.64,108.79,34958.0,103.2677,103.5992,102.8889,103.0309,34958.0
2018-11-08 10:40:00,108.81,108.87,108.07,108.1,22108.0,103.0499,103.1067,102.3491,102.3775,22108.0
2018-11-08 10:45:00,108.07,108.28,107.7,108.28,25048.0,102.3491,102.5479,101.9986,102.5479,25048.0
2018-11-08 10:50:00,108.23,108.79,107.93,108.79,55704.0,102.5006,103.0309,102.2165,103.0309,55704.0
2018-11-08 10:55:00,108.78,109.17,108.78,109.05,24823.0,103.0215,103.3908,103.0215,103.2772,24823.0
2018-11-08 11:00:00,109.05,109.24,108.69,108.8,25853.0,103.2772,103.4571,102.9362,103.0404,25853.0
2018-11-08 11:05:00,108.82,108.84,108.58,108.65,16138.0,103.0594,103.0783,102.8321,102.8984,16138.0
2018-11-08 11:10:00,108.65,108.66,108.52,108.6,28529.0,102.8984,102.9078,102.7752,102.851,28529.0
2018-11-08 11:15:00,108.58,108.97,108.5,108.88,43026.0,102.8321,103.2014,102.7563,103.1162,43026.0
2018-11-08 11:20:00,108.85,108.88,108.53,108.6,9000.0,103.0878,103.1162,102.7847,102.851,9000.0
2018-11-08 11:25:00,108.62,108.82,108.62,108.81,12700.0,102.8699,103.0594,102.8699,103.0499,12700.0
2018-11-08 11:30:00,108.78,108.92,108.73,108.84,11658.0,103.0215,103.1541,102.9741,103.0783,11658.0
2018-11-08 11:35:00,108.78,108.98,108.76,108.91,9567.0,103.0215,103.2109,103.0025,103.1446,9567.0
2018-11-08 11:40:00,108.93,109.14,108.84,109.03,7669.0,103.1635,103.3624,103.0783,103.2582,7669.0
2018-11-08 11:45:00,108.98,109.1,108.94,108.96,14480.0,103.2109,103.3245,103.173,103.1919,14480.0
2018-11-08 11:50:00,108.88,108.9,108.68,108.68,20681.0,103.1162,103.1351,102.9268,102.9268,20681.0
2018-11-08 11:55:00,108.69,108.97,108.67,108.8,12000.0,102.9362,103.2014,102.9173,103.0404,12000.0
2018-11-08 12:00:00,108.85,108.87,108.53,108.54,17247.0,103.0878,103.1067,102.7847,102.7942,17247.0
2018-11-08 12:05:00,108.54,108.75,108.44,108.65,10831.0,102.7942,102.9931,102.6995,102.8984,10831.0
2018-11-08 12:10:00,108.63,108.77,108.47,108.48,23720.0,102.8794,103.012,102.7279,102.7374,23720.0
2018-11-08 12:15:00,108.45,108.63,108.45,108.63,5300.0,102.7089,102.8794,102.7089,102.8794,5300.0
2018-11-08 12:20:00,108.65,109.0,108.6,108.98,6286.0,102.8984,103.2298,102.851,103.2109,6286.0
2018-11-08 12:25:00,108.99,109.01,108.77,108.81,4700.0,103.2204,103.2393,103.012,103.0499,4700.0
2018-11-08 12:30:00,108.75,108.86,108.72,108.86,2370.0,102.9931,103.0972,102.9647,103.0972,2370.0
2018-11-08 12:35:00,108.85,109.04,108.81,109.04,6800.0,103.0878,103.2677,103.0499,103.2677,6800.0
2018-11-08 12:40:00,109.02,109.06,108.96,108.96,2840.0,103.2488,103.2867,103.1919,103.1919,2840.0
2018-11-08 12:45:00,108.95,109.27,108.88,109.07,14430.0,103.1825,103.4855,103.1162,103.2961,14430.0
2018-11-08 12:50:00,109.0,109.22,108.98,109.22,7286.0,103.2298,103.4382,103.2109,103.4382,7286.0
2018-11-08 12:55:00,109.21,109.21,108.92,108.95,9240.0,103.4287,103.4287,103.1541,103.1825,9240.0
2018-11-08 13:00:00,108.88,108.89,108.73,108.81,2566.0,103.1162,103.1257,102.9741,103.0499,2566.0
2018-11-08 13:05:00,108.77,108.81,108.54,108.56,10296.0,103.012,103.0499,102.7942,102.8131,10296.0
2018-11-08 13:10:00,108.5,108.69,108.47,108.67,6642.0,102.7563,102.9362,102.7279,102.9173,6642.0
2018-11-08 13:15:00,108.71,108.82,108.68,108.81,9165.0,102.9552,103.0594,102.9268,103.0499,9165.0
2018-11-08 13:20:00,108.73,108.85,108.68,108.85,5315.0,102.9741,103.0878,102.9268,103.0878,5315.0
2018-11-08 13:25:00,108.81,108.83,108.64,108.64,2700.0,103.0499,103.0688,102.8889,102.8889,2700.0
2018-11-08 13:30:00,108.63,108.69,108.33,108.42,10483.0,102.8794,102.9362,102.5953,102.6805,10483.0
2018-11-08 13:35:00,108.39,108.53,108.39,108.52,7800.0,102.6521,102.7847,102.6521,102.7752,7800.0
2018-11-08 13:40:00,108.54,108.63,108.5,108.63,3930.0,102.7942,102.8794,102.7563,102.8794,3930.0
2018-11-08 13:45:00,108.63,108.67,108.56,108.61,4374.0,102.8794,102.9173,102.8131,102.8605,4374.0
2018-11-08 13:50:00,108.65,108.72,108.61,108.68,8940.0,102.8984,102.9647,102.8605,102.9268,8940.0
2018-11-08 13:55:00,108.66,108.92,108.66,108.91,9038.0,102.9078,103.1541,102.9078,103.1446,9038.0
2018-11-08 14:00:00,108.88,108.95,108.57,108.63,15378.0,103.1162,103.1825,102.8226,102.8794,15378.0
2018-11-08 14:05:00,108.64,108.7,108.37,108.61,20630.0,102.8889,102.9457,102.6332,102.8605,20630.0
2018-11-08 14:10:00,108.57,108.73,108.5,108.5,11273.0,102.8226,102.9741,102.7563,102.7563,11273.0
2018-11-08 14:15:00,108.59,108.73,108.45,108.48,15628.0,102.8415,102.9741,102.7089,102.7374,15628.0
2018-11-08 14:20:00,108.46,108.58,108.42,108.48,29862.0,102.7184,102.8321,102.6805,102.7374,29862.0
2018-11-08 14:25:00,108.48,108.48,108.19,108.22,12273.0,102.7374,102.7374,102.4627,102.4911,12273.0
2018-11-08 14:30:00,108.16,108.18,107.91,107.93,7419.0,102.4343,102.4532,102.1975,102.2165,7419.0
2018-11-08 14:35:00,107.92,108.01,107.64,107.64,9001.0,102.207,102.2922,101.9418,101.9418,9001.0
2018-11-08 14:40:00,107.66,107.69,107.33,107.43,12919.0,101.9608,101.9892,101.6482,101.7429,12919.0
2018-11-08 14:45:00,107.4,107.72,107.38,107.63,10233.0,101.7145,102.0176,101.6956,101.9324,10233.0
2018-11-08 14:50:00,107.6,107.6,107.46,107.49,10229.0,101.9039,101.9039,101.7714,101.7998,10229.0
2018-11-08 14:55:00,107.45,107.67,107.45,107.48,8772.0,101.7619,101.9702,101.7619,101.7903,8772.0
2018-11-08 15:00:00,107.47,107.48,107.21,107.29,19342.0,101.7808,101.7903,101.5346,101.6104,19342.0
2018-11-08 15:05:00,107.3,107.51,107.28,107.4,14362.0,101.6198,101.8187,101.6009,101.7145,14362.0
2018-11-08 15:10:00,107.37,107.59,107.36,107.52,30636.0,101.6861,101.8945,101.6766,101.8282,30636.0
2018-11-08 15:15:00,107.54,107.65,107.24,107.35,30325.0,101.8471,101.9513,101.563,101.6672,30325.0
2018-11-08 15:20:00,107.35,107.39,107.16,107.34,45935.0,101.6672,101.7051,101.4872,101.6577,45935.0
2018-11-08 15:25:00,107.36,107.41,107.05,107.07,24938.0,101.6766,101.724,101.3831,101.402,24938.0
2018-11-08 15:30:00,107.06,107.37,107.05,107.34,36906.0,101.3925,101.6861,101.3831,101.6577,36906.0
2018-11-08 15:35:00,107.3,107.36,107.11,107.29,27443.0,101.6198,101.6766,101.4399,101.6104,27443.0
2018-11-08 15:40:00,107.26,107.52,107.24,107.51,26169.0,101.5819,101.8282,101.563,101.8187,26169.0
2018-11-08 15:45:00,107.52,107.63,107.47,107.51,30191.0,101.8282,101.9324,101.7808,101.8187,30191.0
2018-11-08 15:50:00,107.51,107.65,107.42,107.46,38274.0,101.8187,101.9513,101.7335,101.7714,38274.0
2018-11-08 15:55:00,107.48,107.68,107.38,107.66,96402.0,101.7903,101.9797,101.6956,101.9608,96402.0
2018-11-09 09:30:00,107.31,108.09,107.18,107.67,31274.0,101.6293,102.368,101.5062,101.9702,31274.0
2018-11-09 09:35:00,107.89,108.09,107.75,108.03,13853.0,102.1786,102.368,102.046,102.3112,13853.0
2018-11-09 09:40:00,108.01,108.04,107.34,107.66,38593.0,102.2922,102.3206,101.6577,101.9608,38593.0
2018-11-09 09:45:00,107.57,108.01,107.57,107.74,25220.0,101.8755,102.2922,101.8755,102.0365,25220.0
2018-11-09 09:50:00,107.72,107.88,107.45,107.45,20533.0,102.0176,102.1691,101.7619,101.7619,20533.0
2018-11-09 09:55:00,107.48,107.48,107.06,107.22,35217.0,101.7903,101.7903,101.3925,101.5441,35217.0
2018-11-09 10:00:00,107.29,107.61,107.2,107.25,15227.0,101.6104,101.9134,101.5251,101.5725,15227.0
2018-11-09 10:05:00,107.12,107.4,106.9,106.9,43999.0,101.4493,101.7145,101.241,101.241,43999.0
2018-11-09 10:10:00,106.84,107.08,106.78,107.05,7583.0,101.1842,101.4115,101.1273,101.3831,7583.0
2018-11-09 10:15:00,106.99,107.03,106.68,106.94,21155.0,101.3262,101.3641,101.0326,101.2789,21155.0
2018-11-09 10:20:00,106.9,107.02,106.57,106.64,12941.0,101.241,101.3546,100.9285,100.9948,12941.0
2018-11-09 10:25:00,106.58,107.53,106.58,107.53,10978.0,100.9379,101.8376,100.9379,101.8376,10978.0
2018-11-09 10:30:00,107.45,107.67,107.33,107.5,13891.0,101.7619,101.9702,101.6482,101.8092,13891.0
2018-11-09 10:35:00,107.56,107.83,107.56,107.83,13653.0,101.8661,102.1218,101.8661,102.1218,13653.0
2018-11-09 10:40:00,107.85,107.86,107.69,107.75,11554.0,102.1407,102.1502,101.9892,102.046,11554.0
2018-11-09 10:45:00,107.74,107.88,107.72,107.88,8953.0,102.0365,102.1691,102.0176,102.1691,8953.0
2018-11-09 10:50:00,107.81,107.91,107.55,107.64,12064.0,102.1028,102.1975,101.8566,101.9418,12064.0
2018-11-09 10:55:00,107.62,107.93,107.62,107.86,8100.0,101.9229,102.2165,101.9229,102.1502,8100.0
2018-11-09 11:00:00,107.9,108.49,107.9,108.19,102844.0,102.1881,102.7468,102.1881,102.4627,102844.0
2018-11-09 11:05:00,108.14,108.2,107.59,107.75,21944.0,102.4154,102.4722,101.8945,102.046,21944.0
2018-11-09 11:10:00,107.77,108.05,107.73,107.86,10679.0,102.0649,102.3301,102.0271,102.1502,10679.0
2018-11-09 11:15:00,107.91,108.03,107.72,107.77,8058.0,102.1975,102.3112,102.0176,102.0649,8058.0
2018-11-09 11:20:00,107.78,108.02,107.71,107.83,7700.0,102.0744,102.3017,102.0081,102.1218,7700.0
2018-11-09 11:25:00,107.93,108.11,107.91,108.1,11301.0,102.2165,102.3869,102.1975,102.3775,11301.0
2018-11-09 11:30:00,108.03,108.16,107.97,107.97,7000.0,102.3112,102.4343,102.2544,102.2544,7000.0
2018-11-09 11:35:00,107.96,108.09,107.8,108.02,17611.0,102.2449,102.368,102.0934,102.3017,17611.0
2018-11-09 11:40:00,107.95,107.96,107.74,107.91,6551.0,102.2354,102.2449,102.0365,102.1975,6551.0
2018-11-09 11:45:00,107.86,107.93,107.73,107.82,7924.0,102.1502,102.2165,102.0271,102.1123,7924.0
2018-11-09 11:50:00,107.77,107.85,107.73,107.85,6148.0,102.0649,102.1407,102.0271,102.1407,6148.0
2018-11-09 11:55:00,107.85,107.89,107.41,107.47,14387.0,102.1407,102.1786,101.724,101.7808,14387.0
2018-11-09 12:00:00,107.45,107.55,107.37,107.47,5439.0,101.7619,101.8566,101.6861,101.7808,5439.0
2018-11-09 12:05:00,107.49,107.62,107.46,107.62,10660.0,101.7998,101.9229,101.7714,101.9229,10660.0
2018-11-09 12:10:00,107.63,107.65,107.43,107.47,6105.0,101.9324,101.9513,101.7429,101.7808,6105.0
2018-11-09 12:15:00,107.45,107.56,107.36,107.56,25707.0,101.7619,101.8661,101.6766,101.8661,25707.0
2018-11-09 12:20:00,107.52,107.7,107.45,107.7,17671.0,101.8282,101.9986,101.7619,101.9986,17671.0
2018-11-09 12:25:00,107.72,107.9,107.66,107.83,11400.0,102.0176,102.1881,101.9608,102.1218,11400.0
2018-11-09 12:30:00,107.77,108.0,107.77,108.0,24205.0,102.0649,102.2828,102.0649,102.2828,24205.0
2018-11-09 12:35:00,107.98,108.06,107.95,107.96,12411.0,102.2638,102.3396,102.2354,102.2449,12411.0
2018-11-09 12:40:00,107.94,108.1,107.9,108.07,7864.0,102.2259,102.3775,102.1881,102.3491,7864.0
2018-11-09 12:45:00,108.03,108.03,107.87,107.91,6559.0,102.3112,102.3112,102.1596,102.1975,6559.0
2018-11-09 12:50:00,107.93,107.96,107.85,107.87,8299.0,102.2165,102.2449,102.1407,102.1596,8299.0
2018-11-09 12:55:00,107.84,107.87,107.63,107.64,5070.0,102.1312,102.1596,101.9324,101.9418,5070.0
2018-11-09 13:00:00,107.62,107.74,107.55,107.74,7405.0,101.9229,102.0365,101.8566,102.0365,7405.0
2018-11-09 13:05:00,107.74,107.87,107.74,107.87,3324.0,102.0365,102.1596,102.0365,102.1596,3324.0
2018-11-09 13:10:00,107.88,107.93,107.69,107.75,6500.0,102.1691,102.2165,101.9892,102.046,6500.0
2018-11-09 13:15:00,107.65,107.65,107.42,107.42,3810.0,101.9513,101.9513,101.7335,101.7335,3810.0
2018-11-09 13:20:00,107.37,107.49,107.32,107.48,4900.0,101.6861,101.7998,101.6388,101.7903,4900.0
2018-11-09 13:25:00,107.42,107.53,107.41,107.53,4261.0,101.7335,101.8376,101.724,101.8376,4261.0
2018-11-09 13:30:00,107.49,107.5,107.29,107.31,5614.0,101.7998,101.8092,101.6104,101.6293,5614.0
2018-11-09 13:35:00,107.34,107.34,107.21,107.29,5520.0,101.6577,101.6577,101.5346,101.6104,5520.0
2018-11-09 13:40:00,107.3,107.5,107.26,107.4,6186.0,101.6198,101.8092,101.5819,101.7145,6186.0
2018-11-09 13:45:00,107.38,107.39,107.13,107.19,7555.0,101.6956,101.7051,101.4588,101.5156,7555.0
2018-11-09 13:50:00,107.18,107.28,107.17,107.23,4697.0,101.5062,101.6009,101.4967,101.5535,4697.0
2018-11-09 13:55:00,107.27,107.43,107.26,107.38,6717.0,101.5914,101.7429,101.5819,101.6956,6717.0
2018-11-09 14:00:00,107.35,107.52,107.33,107.49,26549.0,101.6672,101.8282,101.6482,101.7998,26549.0
2018-11-09 14:05:00,107.48,107.5,107.32,107.39,5700.0,101.7903,101.8092,101.6388,101.7051,5700.0
2018-11-09 14:10:00,107.39,107.4,107.22,107.31,7059.0,101.7051,101.7145,101.5441,101.6293,7059.0
2018-11-09 14:15:00,107.32,107.32,107.12,107.17,6667.0,101.6388,101.6388,101.4493,101.4967,6667.0
2018-11-09 14:20:00,107.12,107.17,107.03,107.12,10261.0,101.4493,101.4967,101.3641,101.4493,10261.0
2018-11-09 14:25:00,107.15,107.2,107.11,107.13,7145.0,101.4778,101.5251,101.4399,101.4588,7145.0
2018-11-09 14:30:00,107.16,107.39,107.12,107.39,9842.0,101.4872,101.7051,101.4493,101.7051,9842.0
2018-11-09 14:35:00,107.4,107.52,107.38,107.52,6157.0,101.7145,101.8282,101.6956,101.8282,6157.0
2018-11-09 14:40:00,107.55,107.61,107.47,107.49,11432.0,101.8566,101.9134,101.7808,101.7998,11432.0
2018-11-09 14:45:00,107.52,107.64,107.49,107.6,10198.0,101.8282,101.9418,101.7998,101.9039,10198.0
2018-11-09 14:50:00,107.59,107.73,107.54,107.7,15958.0,101.8945,102.0271,101.8471,101.9986,15958.0
2018-11-09 14:55:00,107.69,107.83,107.58,107.65,12310.0,101.9892,102.1218,101.885,101.9513,12310.0
2018-11-09 15:00:00,107.65,107.74,107.58,107.63,8698.0,101.9513,102.0365,101.885,101.9324,8698.0
2018-11-09 15:05:00,107.61,107.65,107.47,107.64,18283.0,101.9134,101.9513,101.7808,101.9418,18283.0
2018-11-09 15:10:00,107.66,107.75,107.56,107.73,13337.0,101.9608,102.046,101.8661,102.0271,13337.0
2018-11-09 15:15:00,107.76,107.78,107.45,107.55,25126.0,102.0555,102.0744,101.7619,101.8566,25126.0
2018-11-09 15:20:00,107.52,107.73,107.41,107.65,24705.0,101.8282,102.0271,101.724,101.9513,24705.0
2018-11-09 15:25:00,107.65,107.73,107.62,107.67,13399.0,101.9513,102.0271,101.9229,101.9702,13399.0
2018-11-09 15:30:00,107.68,107.73,107.39,107.39,22212.0,101.9797,102.0271,101.7051,101.7051,22212.0
2018-11-09 15:35:00,107.39,107.55,107.34,107.47,22338.0,101.7051,101.8566,101.6577,101.7808,22338.0
2018-11-09 15:40:00,107.49,107.65,107.47,107.59,19186.0,101.7998,101.9513,101.7808,101.8945,19186.0
2018-11-09 15:45:00,107.61,107.68,107.13,107.17,35982.0,101.9134,101.9797,101.4588,101.4967,35982.0
2018-11-09 15:50:00,107.18,107.37,107.18,107.33,48788.0,101.5062,101.6861,101.5062,101.6482,48788.0
2018-11-09 15:55:00,107.37,107.4,107.12,107.14,73518.0,101.6861,101.7145,101.4493,101.4683,73518.0
2018-11-12 09:30:00,106.68,107.11,106.44,106.52,20657.0,101.0326,101.4399,100.8053,100.8811,20657.0
2018-11-12 09:35:00,106.38,106.9,106.37,106.48,10597.0,100.7485,101.241,100.7391,100.8432,10597.0
2018-11-12 09:40:00,106.38,106.82,106.37,106.64,6643.0,100.7485,101.1652,100.7391,100.9948,6643.0
2018-11-12 09:45:00,106.59,106.65,106.43,106.44,9655.0,100.9474,101.0042,100.7959,100.8053,9655.0
2018-11-12 09:50:00,106.37,106.4,106.05,106.09,26700.0,100.7391,100.7675,100.436,100.4739,26700.0
2018-11-12 09:55:00,106.02,106.27,105.81,106.27,15375.0,100.4076,100.6443,100.2087,100.6443,15375.0
2018-11-12 10:00:00,106.14,106.14,105.91,106.0,3577.0,100.5212,100.5212,100.3034,100.3886,3577.0
2018-11-12 10:05:00,105.94,106.31,105.85,106.31,6542.0,100.3318,100.6822,100.2466,100.6822,6542.0
2018-11-12 10:10:00,106.27,106.41,106.24,106.38,9346.0,100.6443,100.7769,100.6159,100.7485,9346.0
2018-11-12 10:15:00,106.41,106.46,106.05,106.05,20543.0,100.7769,100.8243,100.436,100.436,20543.0
2018-11-12 10:20:00,106.04,106.41,105.95,106.29,15444.0,100.4265,100.7769,100.3413,100.6633,15444.0
2018-11-12 10:25:00,106.29,106.74,106.26,106.62,42776.0,100.6633,101.0895,100.6349,100.9758,42776.0
2018-11-12 10:30:00,106.53,106.56,106.2,106.26,5362.0,100.8906,100.919,100.5781,100.6349,5362.0
2018-11-12 10:35:00,106.32,106.41,106.19,106.36,5197.0,100.6917,100.7769,100.5686,100.7296,5197.0
2018-11-12 10:40:00,106.3,106.37,106.2,106.2,3827.0,100.6728,100.7391,100.5781,100.5781,3827.0
2018-11-12 10:45:00,106.21,106.22,105.88,106.0,2977.0,100.5875,100.597,100.275,100.3886,2977.0
2018-11-12 10:50:00,105.98,106.05,105.83,105.89,3305.0,100.3697,100.436,100.2276,100.2845,3305.0
2018-11-12 10:55:00,105.83,105.88,105.7,105.7,5034.0,100.2276,100.275,100.1045,100.1045,5034.0
2018-11-12 11:00:00,105.73,105.88,105.58,105.85,6500.0,100.1329,100.275,99.9909,100.2466,6500.0
2018-11-12 11:05:00,105.78,105.99,105.62,105.91,9350.0,100.1803,100.3792,100.0288,100.3034,9350.0
2018-11-12 11:10:00,105.94,106.04,105.73,105.75,4742.0,100.3318,100.4265,100.1329,100.1519,4742.0
2018-11-12 11:15:00,105.67,105.68,105.21,105.26,18803.0,100.0761,100.0856,99.6405,99.6878,18803.0
2018-11-12 11:20:00,105.27,105.76,105.27,105.69,8105.0,99.6973,100.1613,99.6973,100.0951,8105.0
2018-11-12 11:25:00,105.68,105.8,105.31,105.31,4850.0,100.0856,100.1992,99.7352,99.7352,4850.0
2018-11-12 11:30:00,105.39,105.56,105.29,105.46,12252.0,99.8109,99.9719,99.7162,99.8772,12252.0
2018-11-12 11:35:00,105.48,105.69,105.45,105.55,17441.0,99.8962,100.0951,99.8678,99.9625,17441.0
2018-11-12 11:40:00,105.57,105.71,105.45,105.5,8350.0,99.9814,100.114,99.8678,99.9151,8350.0
2018-11-12 11:45:00,105.44,105.53,105.29,105.47,5503.0,99.8583,99.9435,99.7162,99.8867,5503.0
2018-11-12 11:50:00,105.4,105.44,105.09,105.37,11736.0,99.8204,99.8583,99.5268,99.792,11736.0
2018-11-12 11:55:00,105.44,105.73,105.43,105.7,3101.0,99.8583,100.1329,99.8488,100.1045,3101.0
2018-11-12 12:00:00,105.74,105.77,105.63,105.71,4195.0,100.1424,100.1708,100.0382,100.114,4195.0
2018-11-12 12:05:00,105.74,105.95,105.73,105.82,6125.0,100.1424,100.3413,100.1329,100.2182,6125.0
2018-11-12 12:10:00,105.74,105.8,105.61,105.61,4176.0,100.1424,100.1992,100.0193,100.0193,4176.0
2018-11-12 12:15:00,105.58,105.82,105.55,105.55,6768.0,99.9909,100.2182,99.9625,99.9625,6768.0
2018-11-12 12:20:00,105.54,105.7,105.49,105.59,4182.0,99.953,100.1045,99.9056,100.0003,4182.0
2018-11-12 12:25:00,105.53,105.63,105.46,105.49,3423.0,99.9435,100.0382,99.8772,99.9056,3423.0
2018-11-12 12:30:00,105.5,105.5,105.31,105.31,4252.0,99.9151,99.9151,99.7352,99.7352,4252.0
2018-11-12 12:35:00,105.32,105.59,105.31,105.56,4464.0,99.7446,100.0003,99.7352,99.9719,4464.0
2018-11-12 12:40:00,105.5,105.6,105.43,105.53,5761.0,99.9151,100.0098,99.8488,99.9435,5761.0
2018-11-12 12:45:00,105.53,105.55,105.41,105.49,6577.0,99.9435,99.9625,99.8299,99.9056,6577.0
2018-11-12 12:50:00,105.47,105.48,105.21,105.25,17071.0,99.8867,99.8962,99.6405,99.6783,17071.0
2018-11-12 12:55:00,105.33,105.41,105.24,105.25,13766.0,99.7541,99.8299,99.6689,99.6783,13766.0
2018-11-12 13:00:00,105.28,105.39,105.28,105.36,5835.0,99.7068,99.8109,99.7068,99.7825,5835.0
2018-11-12 13:05:00,105.36,105.38,105.2,105.25,3564.0,99.7825,99.8015,99.631,99.6783,3564.0
2018-11-12 13:10:00,105.3,105.35,105.22,105.26,3118.0,99.7257,99.773,99.6499,99.6878,3118.0
2018-11-12 13:15:00,105.23,105.34,105.22,105.22,8621.0,99.6594,99.7636,99.6499,99.6499,8621.0
2018-11-12 13:20:00,105.25,105.27,105.14,105.21,5579.0,99.6783,99.6973,99.5742,99.6405,5579.0
2018-11-12 13:25:00,105.23,105.46,105.16,105.27,5066.0,99.6594,99.8772,99.5931,99.6973,5066.0
2018-11-12 13:30:00,105.26,105.39,105.25,105.39,8114.0,99.6878,99.8109,99.6783,99.8109,8114.0
2018-11-12 13:35:00,105.36,105.38,105.33,105.37,2160.0,99.7825,99.8015,99.7541,99.792,2160.0
2018-11-12 13:40:00,105.31,105.4,105.26,105.28,4418.0,99.7352,99.8204,99.6878,99.7068,4418.0
2018-11-12 13:45:00,105.21,105.26,105.08,105.22,6789.0,99.6405,99.6878,99.5173,99.6499,6789.0
2018-11-12 13:50:00,105.27,105.63,105.26,105.61,5359.0,99.6973,100.0382,99.6878,100.0193,5359.0
2018-11-12 13:55:00,105.55,105.59,105.45,105.47,5091.0,99.9625,100.0003,99.8678,99.8867,5091.0
2018-11-12 14:00:00,105.5,105.59,105.38,105.59,7100.0,99.9151,100.0003,99.8015,100.0003,7100.0
2018-11-12 14:05:00,105.56,105.56,105.4,105.48,16475.0,99.9719,99.9719,99.8204,99.8962,16475.0
2018-11-12 14:10:00,105.43,105.6,105.43,105.55,16455.0,99.8488,100.0098,99.8488,99.9625,16455.0
2018-11-12 14:15:00,105.54,105.75,105.52,105.67,8569.0,99.953,100.1519,99.934,100.0761,8569.0
2018-11-12 14:20:00,105.65,105.68,105.52,105.53,3298.0,100.0572,100.0856,99.934,99.9435,3298.0
2018-11-12 14:25:00,105.51,105.54,105.31,105.32,8571.0,99.9246,99.953,99.7352,99.7446,8571.0
2018-11-12 14:30:00,105.34,105.4,105.3,105.4,10010.0,99.7636,99.8204,99.7257,99.8204,10010.0
2018-11-12 14:35:00,105.42,105.44,105.09,105.22,8002.0,99.8393,99.8583,99.5268,99.6499,8002.0
2018-11-12 14:40:00,105.24,105.5,105.19,105.42,7460.0,99.6689,99.9151,99.6215,99.8393,7460.0
2018-11-12 14:45:00,105.42,105.6,105.4,105.56,14083.0,99.8393,100.0098,99.8204,99.9719,14083.0
2018-11-12 14:50:00,105.54,105.57,105.3,105.32,5751.0,99.953,99.9814,99.7257,99.7446,5751.0
2018-11-12 14:55:00,105.32,105.32,105.07,105.09,9808.0,99.7446,99.7446,99.5079,99.5268,9808.0
2018-11-12 15:00:00,105.07,105.27,105.04,105.08,17875.0,99.5079,99.6973,99.4795,99.5173,17875.0
2018-11-12 15:05:00,105.06,105.08,104.91,105.01,25924.0,99.4984,99.5173,99.3563,99.451,25924.0
2018-11-12 15:10:00,105.03,105.14,104.86,105.11,11582.0,99.47,99.5742,99.309,99.5458,11582.0
2018-11-12 15:15:00,105.1,105.28,105.03,105.28,35341.0,99.5363,99.7068,99.47,99.7068,35341.0
2018-11-12 15:20:00,105.25,105.5,105.23,105.4,11557.0,99.6783,99.9151,99.6594,99.8204,11557.0
2018-11-12 15:25:00,105.42,105.48,105.29,105.35,17865.0,99.8393,99.8962,99.7162,99.773,17865.0
2018-11-12 15:30:00,105.33,105.33,105.01,105.06,14278.0,99.7541,99.7541,99.451,99.4984,14278.0
2018-11-12 15:35:00,105.06,105.16,105.01,105.12,13342.0,99.4984,99.5931,99.451,99.5552,13342.0
2018-11-12 15:40:00,105.07,105.25,104.98,105.17,19593.0,99.5079,99.6783,99.4226,99.6026,19593.0
2018-11-12 15:45:00,105.17,105.31,104.94,104.98,34948.0,99.6026,99.7352,99.3848,99.4226,34948.0
2018-11-12 15:50:00,104.98,105.0,104.45,104.53,41299.0,99.4226,99.4416,98.9207,98.9965,41299.0
2018-11-12 15:55:00,104.55,104.73,104.46,104.69,105712.0,99.0154,99.1859,98.9302,99.148,105712.0
2018-11-13 09:30:00,105.32,106.2,105.0,106.19,25797.0,99.7446,100.5781,99.4416,100.5686,25797.0
2018-11-13 09:35:00,106.12,106.8,106.0,106.42,10648.0,100.5023,101.1463,100.3886,100.7864,10648.0
2018-11-13 09:40:00,106.37,106.92,106.37,106.79,44550.0,100.7391,101.2599,100.7391,101.1368,44550.0
2018-11-13 09:45:00,106.69,107.11,106.59,106.59,31147.0,101.0421,101.4399,100.9474,100.9474,31147.0
2018-11-13 09:50:00,106.51,106.95,106.49,106.93,9148.0,100.8716,101.2883,100.8527,101.2694,9148.0
2018-11-13 09:55:00,106.9,106.9,106.46,106.64,22601.0,101.241,101.241,100.8243,100.9948,22601.0
2018-11-13 10:00:00,106.77,106.78,106.41,106.57,16333.0,101.1179,101.1273,100.7769,100.9285,16333.0
2018-11-13 10:05:00,106.63,107.19,106.55,107.13,20815.0,100.9853,101.5156,100.9095,101.4588,20815.0
2018-11-13 10:10:00,107.03,107.09,106.69,106.82,19198.0,101.3641,101.4209,101.0421,101.1652,19198.0
2018-11-13 10:15:00,106.91,107.08,106.91,107.08,6248.0,101.2505,101.4115,101.2505,101.4115,6248.0
2018-11-13 10:20:00,107.12,107.17,106.6,106.6,34123.0,101.4493,101.4967,100.9569,100.9569,34123.0
2018-11-13 10:25:00,106.59,106.83,106.08,106.22,33864.0,100.9474,101.1747,100.4644,100.597,33864.0
2018-11-13 10:30:00,106.16,106.4,105.9,106.4,8500.0,100.5402,100.7675,100.2939,100.7675,8500.0
2018-11-13 10:35:00,106.35,106.37,106.16,106.32,9595.0,100.7201,100.7391,100.5402,100.6917,9595.0
2018-11-13 10:40:00,106.26,106.77,106.23,106.51,7351.0,100.6349,101.1179,100.6065,100.8716,7351.0
2018-11-13 10:45:00,106.6,106.83,106.51,106.51,53309.0,100.9569,101.1747,100.8716,100.8716,53309.0
2018-11-13 10:50:00,106.47,106.73,106.31,106.37,15418.0,100.8338,101.08,100.6822,100.7391,15418.0
2018-11-13 10:55:00,106.4,106.86,106.35,106.69,26693.0,100.7675,101.2031,100.7201,101.0421,26693.0
2018-11-13 11:00:00,106.67,107.41,106.66,107.41,13453.0,101.0232,101.724,101.0137,101.724,13453.0
2018-11-13 11:05:00,107.35,107.57,107.25,107.41,31980.0,101.6672,101.8755,101.5725,101.724,31980.0
2018-11-13 11:10:00,107.4,107.92,107.38,107.9,16641.0,101.7145,102.207,101.6956,102.1881,16641.0
2018-11-13 11:15:00,107.9,108.31,107.69,108.29,53104.0,102.1881,102.5764,101.9892,102.5574,53104.0
2018-11-13 11:20:00,108.28,108.4,107.9,108.05,41535.0,102.5479,102.6616,102.1881,102.3301,41535.0
2018-11-13 11:25:00,107.99,108.06,107.75,107.89,12676.0,102.2733,102.3396,102.046,102.1786,12676.0
2018-11-13 11:30:00,107.88,107.89,107.49,107.67,18183.0,102.1691,102.1786,101.7998,101.9702,18183.0
2018-11-13 11:35:00,107.69,107.77,107.34,107.41,14249.0,101.9892,102.0649,101.6577,101.724,14249.0
2018-11-13 11:40:00,107.47,107.86,107.43,107.85,9503.0,101.7808,102.1502,101.7429,102.1407,9503.0
2018-11-13 11:45:00,107.84,107.88,107.73,107.84,5704.0,102.1312,102.1691,102.0271,102.1312,5704.0
2018-11-13 11:50:00,107.83,107.87,107.61,107.72,12689.0,102.1218,102.1596,101.9134,102.0176,12689.0
2018-11-13 11:55:00,107.73,107.77,107.4,107.49,14189.0,102.0271,102.0649,101.7145,101.7998,14189.0
2018-11-13 12:00:00,107.5,107.65,107.19,107.28,18454.0,101.8092,101.9513,101.5156,101.6009,18454.0
2018-11-13 12:05:00,107.23,107.26,106.94,107.06,8780.0,101.5535,101.5819,101.2789,101.3925,8780.0
2018-11-13 12:10:00,107.02,107.25,106.96,107.25,5649.0,101.3546,101.5725,101.2978,101.5725,5649.0
2018-11-13 12:15:00,107.32,107.32,107.05,107.15,4700.0,101.6388,101.6388,101.3831,101.4778,4700.0
2018-11-13 12:20:00,107.18,107.26,107.13,107.19,5039.0,101.5062,101.5819,101.4588,101.5156,5039.0
2018-11-13 12:25:00,107.25,107.4,107.25,107.32,4534.0,101.5725,101.7145,101.5725,101.6388,4534.0
2018-11-13 12:30:00,107.32,107.35,107.18,107.28,6700.0,101.6388,101.6672,101.5062,101.6009,6700.0
2018-11-13 12:35:00,107.3,107.3,106.98,106.99,5470.0,101.6198,101.6198,101.3168,101.3262,5470.0
2018-11-13 12:40:00,107.06,107.06,106.67,106.83,6375.0,101.3925,101.3925,101.0232,101.1747,6375.0
2018-11-13 12:45:00,106.72,106.89,106.71,106.78,2396.0,101.0705,101.2315,101.0611,101.1273,2396.0
2018-11-13 12:50:00,106.86,106.86,106.44,106.47,16596.0,101.2031,101.2031,100.8053,100.8338,16596.0
2018-11-13 12:55:00,106.37,106.38,106.26,106.33,9004.0,100.7391,100.7485,100.6349,100.7012,9004.0
2018-11-13 13:00:00,106.34,106.61,106.34,106.57,9832.0,100.7106,100.9663,100.7106,100.9285,9832.0
2018-11-13 13:05:00,106.56,106.58,106.29,106.29,8400.0,100.919,100.9379,100.6633,100.6633,8400.0
2018-11-13 13:10:00,106.32,106.37,106.17,106.23,3484.0,100.6917,100.7391,100.5496,100.6065,3484.0
2018-11-13 13:15:00,106.25,106.49,106.25,106.49,2985.0,100.6254,100.8527,100.6254,100.8527,2985.0
2018-11-13 13:20:00,106.5,106.83,106.49,106.76,8300.0,100.8622,101.1747,100.8527,101.1084,8300.0
2018-11-13 13:25:00,106.72,106.74,106.47,106.64,6900.0,101.0705,101.0895,100.8338,100.9948,6900.0
2018-11-13 13:30:00,106.64,107.0,106.63,107.0,10038.0,100.9948,101.3357,100.9853,101.3357,10038.0
2018-11-13 13:35:00,106.88,107.05,106.79,107.05,3400.0,101.2221,101.3831,101.1368,101.3831,3400.0
2018-11-13 13:40:00,107.06,107.06,106.9,106.91,5614.0,101.3925,101.3925,101.241,101.2505,5614.0
2018-11-13 13:45:00,106.87,106.92,106.66,106.68,7291.0,101.2126,101.2599,101.0137,101.0326,7291.0
2018-11-13 13:50:00,106.75,106.88,106.68,106.79,2911.0,101.0989,101.2221,101.0326,101.1368,2911.0
2018-11-13 13:55:00,106.82,106.97,106.63,106.68,7900.0,101.1652,101.3073,100.9853,101.0326,7900.0
2018-11-13 14:00:00,106.67,106.77,106.46,106.5,13091.0,101.0232,101.1179,100.8243,100.8622,13091.0
2018-11-13 14:05:00,106.48,106.57,106.45,106.57,5600.0,100.8432,100.9285,100.8148,100.9285,5600.0
2018-11-13 14:10:00,106.53,106.68,106.38,106.39,35382.0,100.8906,101.0326,100.7485,100.758,35382.0
2018-11-13 14:15:00,106.35,106.41,105.94,106.07,17135.0,100.7201,100.7769,100.3318,100.4549,17135.0
2018-11-13 14:20:00,106.09,106.13,105.8,106.01,7700.0,100.4739,100.5118,100.1992,100.3981,7700.0
2018-11-13 14:25:00,106.01,106.22,105.93,106.22,6533.0,100.3981,100.597,100.3223,100.597,6533.0
2018-11-13 14:30:00,106.25,106.46,106.16,106.46,4786.0,100.6254,100.8243,100.5402,100.8243,4786.0
2018-11-13 14:35:00,106.46,106.56,106.4,106.44,8600.0,100.8243,100.919,100.7675,100.8053,8600.0
2018-11-13 14:40:00,106.42,106.44,106.05,106.09,7200.0,100.7864,100.8053,100.436,100.4739,7200.0
2018-11-13 14:45:00,106.09,106.27,105.99,106.27,7157.0,100.4739,100.6443,100.3792,100.6443,7157.0
2018-11-13 14:50:00,106.18,106.45,106.15,106.45,6628.0,100.5591,100.8148,100.5307,100.8148,6628.0
2018-11-13 14:55:00,106.44,106.53,106.29,106.32,6189.0,100.8053,100.8906,100.6633,100.6917,6189.0
2018-11-13 15:00:00,106.34,106.7,106.27,106.49,38715.0,100.7106,101.0516,100.6443,100.8527,38715.0
2018-11-13 15:05:00,106.41,106.41,106.17,106.3,8350.0,100.7769,100.7769,100.5496,100.6728,8350.0
2018-11-13 15:10:00,106.23,106.29,106.11,106.28,7498.0,100.6065,100.6633,100.4928,100.6538,7498.0
2018-11-13 15:15:00,106.27,106.34,105.96,106.1,9987.0,100.6443,100.7106,100.3508,100.4833,9987.0
2018-11-13 15:20:00,106.07,106.08,105.85,105.94,10275.0,100.4549,100.4644,100.2466,100.3318,10275.0
2018-11-13 15:25:00,105.94,106.17,105.92,106.01,14222.0,100.3318,100.5496,100.3129,100.3981,14222.0
2018-11-13 15:30:00,105.97,106.1,105.79,105.82,26377.0,100.3602,100.4833,100.1898,100.2182,26377.0
2018-11-13 15:35:00,105.84,106.23,105.82,106.05,27517.0,100.2371,100.6065,100.2182,100.436,27517.0
2018-11-13 15:40:00,106.04,106.17,105.95,106.04,48461.0,100.4265,100.5496,100.3413,100.4265,48461.0
2018-11-13 15:45:00,106.02,106.26,106.0,106.22,126099.0,100.4076,100.6349,100.3886,100.597,126099.0
2018-11-13 15:50:00,106.24,106.41,106.17,106.39,37240.0,100.6159,100.7769,100.5496,100.758,37240.0
2018-11-13 15:55:00,106.4,106.4,106.18,106.24,58999.0,100.7675,100.7675,100.5591,100.6159,58999.0
2018-11-14 09:30:00,107.38,107.82,107.12,107.28,55548.0,101.6956,102.1123,101.4493,101.6009,55548.0
2018-11-14 09:35:00,107.19,107.19,106.56,106.56,55355.0,101.5156,101.5156,100.919,100.919,55355.0
2018-11-14 09:40:00,106.5,106.88,106.3,106.5,20104.0,100.8622,101.2221,100.6728,100.8622,20104.0
2018-11-14 09:45:00,106.52,106.9,106.48,106.75,24560.0,100.8811,101.241,100.8432,101.0989,24560.0
2018-11-14 09:50:00,106.93,107.27,106.85,106.99,22439.0,101.2694,101.5914,101.1936,101.3262,22439.0
2018-11-14 09:55:00,107.07,107.46,107.01,107.4,13020.0,101.402,101.7714,101.3452,101.7145,13020.0
2018-11-14 10:00:00,107.42,107.57,107.04,107.25,21458.0,101.7335,101.8755,101.3736,101.5725,21458.0
2018-11-14 10:05:00,107.2,107.55,107.19,107.29,9323.0,101.5251,101.8566,101.5156,101.6104,9323.0
2018-11-14 10:10:00,107.23,107.23,106.87,107.03,11009.0,101.5535,101.5535,101.2126,101.3641,11009.0
2018-11-14 10:15:00,106.91,107.08,106.72,106.97,12645.0,101.2505,101.4115,101.0705,101.3073,12645.0
2018-11-14 10:20:00,107.0,107.12,106.95,107.01,29324.0,101.3357,101.4493,101.2883,101.3452,29324.0
2018-11-14 10:25:00,106.94,106.94,106.6,106.81,17434.0,101.2789,101.2789,100.9569,101.1558,17434.0
2018-11-14 10:30:00,106.87,107.02,106.75,106.89,14999.0,101.2126,101.3546,101.0989,101.2315,14999.0
2018-11-14 10:35:00,106.86,107.0,106.85,106.88,17730.0,101.2031,101.3357,101.1936,101.2221,17730.0
2018-11-14 10:40:00,106.85,106.97,106.8,106.95,14226.0,101.1936,101.3073,101.1463,101.2883,14226.0
2018-11-14 10:45:00,106.89,106.97,106.7,106.77,16014.0,101.2315,101.3073,101.0516,101.1179,16014.0
2018-11-14 10:50:00,106.82,106.89,106.36,106.42,8890.0,101.1652,101.2315,100.7296,100.7864,8890.0
2018-11-14 10:55:00,106.44,106.44,106.06,106.19,15073.0,100.8053,100.8053,100.4455,100.5686,15073.0
2018-11-14 11:00:00,106.16,106.24,106.04,106.07,7626.0,100.5402,100.6159,100.4265,100.4549,7626.0
2018-11-14 11:05:00,106.02,106.28,106.0,106.06,10806.0,100.4076,100.6538,100.3886,100.4455,10806.0
2018-11-14 11:10:00,106.07,106.23,105.99,106.11,9649.0,100.4549,100.6065,100.3792,100.4928,9649.0
2018-11-14 11:15:00,106.14,106.51,106.14,106.41,6300.0,100.5212,100.8716,100.5212,100.7769,6300.0
2018-11-14 11:20:00,106.46,106.56,106.24,106.36,4300.0,100.8243,100.919,100.6159,100.7296,4300.0
2018-11-14 11:25:00,106.43,106.55,106.26,106.49,29822.0,100.7959,100.9095,100.6349,100.8527,29822.0
2018-11-14 11:30:00,106.4,106.63,106.37,106.55,8794.0,100.7675,100.9853,100.7391,100.9095,8794.0
2018-11-14 11:35:00,106.55,106.57,106.15,106.15,7154.0,100.9095,100.9285,100.5307,100.5307,7154.0
2018-11-14 11:40:00,106.18,106.18,105.79,105.87,21350.0,100.5591,100.5591,100.1898,100.2655,21350.0
2018-11-14 11:45:00,105.8,105.91,105.78,105.78,6800.0,100.1992,100.3034,100.1803,100.1803,6800.0
2018-11-14 11:50:00,105.8,106.12,105.7,106.03,9280.0,100.1992,100.5023,100.1045,100.4171,9280.0
2018-11-14 11:55:00,106.05,106.31,106.01,106.3,4050.0,100.436,100.6822,100.3981,100.6728,4050.0
2018-11-14 12:00:00,106.35,106.47,106.35,106.4,6400.0,100.7201,100.8338,100.7201,100.7675,6400.0
2018-11-14 12:05:00,106.39,106.5,106.33,106.4,7074.0,100.758,100.8622,100.7012,100.7675,7074.0
2018-11-14 12:10:00,106.34,106.38,106.06,106.12,7520.0,100.7106,100.7485,100.4455,100.5023,7520.0
2018-11-14 12:15:00,106.15,106.59,106.15,106.5,5054.0,100.5307,100.9474,100.5307,100.8622,5054.0
2018-11-14 12:20:00,106.56,106.77,106.55,106.62,4605.0,100.919,101.1179,100.9095,100.9758,4605.0
2018-11-14 12:25:00,106.58,106.82,106.55,106.67,5200.0,100.9379,101.1652,100.9095,101.0232,5200.0
2018-11-14 12:30:00,106.67,106.7,106.44,106.51,4150.0,101.0232,101.0516,100.8053,100.8716,4150.0
2018-11-14 12:35:00,106.44,106.46,106.16,106.34,6600.0,100.8053,100.8243,100.5402,100.7106,6600.0
2018-11-14 12:40:00,106.34,106.35,106.06,106.09,9625.0,100.7106,100.7201,100.4455,100.4739,9625.0
2018-11-14 12:45:00,106.13,106.28,106.09,106.24,5400.0,100.5118,100.6538,100.4739,100.6159,5400.0
2018-11-14 12:50:00,106.22,106.4,106.16,106.21,5475.0,100.597,100.7675,100.5402,100.5875,5475.0
2018-11-14 12:55:00,106.2,106.35,105.97,106.13,34036.0,100.5781,100.7201,100.3602,100.5118,34036.0
2018-11-14 13:00:00,106.07,106.2,105.9,106.05,4300.0,100.4549,100.5781,100.2939,100.436,4300.0
2018-11-14 13:05:00,106.0,106.23,105.94,106.07,7584.0,100.3886,100.6065,100.3318,100.4549,7584.0
2018-11-14 13:10:00,106.07,106.12,105.77,105.96,7492.0,100.4549,100.5023,100.1708,100.3508,7492.0
2018-11-14 13:15:00,105.97,106.27,105.96,106.2,4100.0,100.3602,100.6443,100.3508,100.5781,4100.0
2018-11-14 13:20:00,106.27,106.32,106.09,106.14,6100.0,100.6443,100.6917,100.4739,100.5212,6100.0
2018-11-14 13:25:00,106.13,106.31,106.09,106.27,5479.0,100.5118,100.6822,100.4739,100.6443,5479.0
2018-11-14 13:30:00,106.27,106.4,106.08,106.18,10884.0,100.6443,100.7675,100.4644,100.5591,10884.0
2018-11-14 13:35:00,106.19,106.28,106.07,106.18,6520.0,100.5686,100.6538,100.4549,100.5591,6520.0
2018-11-14 13:40:00,106.09,106.1,105.65,105.67,4875.0,100.4739,100.4833,100.0572,100.0761,4875.0
2018-11-14 13:45:00,105.62,105.75,105.61,105.64,5465.0,100.0288,100.1519,100.0193,100.0477,5465.0
2018-11-14 13:50:00,105.6,105.81,105.54,105.77,5100.0,100.0098,100.2087,99.953,100.1708,5100.0
2018-11-14 13:55:00,105.8,105.89,105.77,105.84,5000.0,100.1992,100.2845,100.1708,100.2371,5000.0
2018-11-14 14:00:00,105.87,105.87,105.33,105.33,5738.0,100.2655,100.2655,99.7541,99.7541,5738.0
2018-11-14 14:05:00,105.37,105.51,105.26,105.5,4301.0,99.792,99.9246,99.6878,99.9151,4301.0
2018-11-14 14:10:00,105.55,105.74,105.55,105.74,3575.0,99.9625,100.1424,99.9625,100.1424,3575.0
2018-11-14 14:15:00,105.91,106.36,105.91,106.11,9869.0,100.3034,100.7296,100.3034,100.4928,9869.0
2018-11-14 14:20:00,106.03,106.4,106.0,106.34,22548.0,100.4171,100.7675,100.3886,100.7106,22548.0
2018-11-14 14:25:00,106.3,106.33,105.97,106.08,11909.0,100.6728,100.7012,100.3602,100.4644,11909.0
2018-11-14 14:30:00,105.99,106.24,105.93,105.93,9205.0,100.3792,100.6159,100.3223,100.3223,9205.0
2018-11-14 14:35:00,105.94,106.23,105.89,106.0,7171.0,100.3318,100.6065,100.2845,100.3886,7171.0
2018-11-14 14:40:00,106.03,106.07,105.8,106.0,11450.0,100.4171,100.4549,100.1992,100.3886,11450.0
2018-11-14 14:45:00,106.01,106.29,105.99,106.27,12672.0,100.3981,100.6633,100.3792,100.6443,12672.0
2018-11-14 14:50:00,106.21,106.58,106.21,106.58,9872.0,100.5875,100.9379,100.5875,100.9379,9872.0
2018-11-14 14:55:00,106.59,106.82,106.58,106.72,16321.0,100.9474,101.1652,100.9379,101.0705,16321.0
2018-11-14 15:00:00,106.67,106.93,106.57,106.81,9743.0,101.0232,101.2694,100.9285,101.1558,9743.0
2018-11-14 15:05:00,106.84,107.24,106.84,107.07,11785.0,101.1842,101.563,101.1842,101.402,11785.0
2018-11-14 15:10:00,107.08,107.13,106.64,106.83,23785.0,101.4115,101.4588,100.9948,101.1747,23785.0
2018-11-14 15:15:00,106.86,107.1,106.8,107.05,21178.0,101.2031,101.4304,101.1463,101.3831,21178.0
2018-11-14 15:20:00,107.0,107.01,106.8,106.92,13696.0,101.3357,101.3452,101.1463,101.2599,13696.0
2018-11-14 15:25:00,106.95,107.03,106.74,106.94,17215.0,101.2883,101.3641,101.0895,101.2789,17215.0
2018-11-14 15:30:00,106.91,107.01,106.74,106.84,22824.0,101.2505,101.3452,101.0895,101.1842,22824.0
2018-11-14 15:35:00,106.84,106.95,106.78,106.88,28004.0,101.1842,101.2883,101.1273,101.2221,28004.0
2018-11-14 15:40:00,106.84,106.91,106.74,106.76,25010.0,101.1842,101.2505,101.0895,101.1084,25010.0
2018-11-14 15:45:00,106.7,106.95,106.7,106.77,30838.0,101.0516,101.2883,101.0516,101.1179,30838.0
2018-11-14 15:50:00,106.77,106.79,106.37,106.46,32088.0,101.1179,101.1368,100.7391,100.8243,32088.0
2018-11-14 15:55:00,106.45,106.61,106.29,106.52,84971.0,100.8148,100.9663,100.6633,100.8811,84971.0
2018-11-15 09:30:00,105.82,106.2,105.5,105.93,35405.0,100.2182,100.5781,99.9151,100.3223,35405.0
2018-11-15 09:35:00,106.0,106.35,105.9,106.14,5211.0,100.3886,100.7201,100.2939,100.5212,5211.0
2018-11-15 09:40:00,106.28,106.93,106.17,106.93,24643.0,100.6538,101.2694,100.5496,101.2694,24643.0
2018-11-15 09:45:00,106.67,107.01,106.36,106.81,21041.0,101.0232,101.3452,100.7296,101.1558,21041.0
2018-11-15 09:50:00,106.75,106.75,106.23,106.23,7553.0,101.0989,101.0989,100.6065,100.6065,7553.0
2018-11-15 09:55:00,106.32,106.68,106.19,106.19,8422.0,100.6917,101.0326,100.5686,100.5686,8422.0
2018-11-15 10:00:00,106.08,106.56,106.07,106.42,28621.0,100.4644,100.919,100.4549,100.7864,28621.0
2018-11-15 10:05:00,106.44,106.49,106.16,106.16,13050.0,100.8053,100.8527,100.5402,100.5402,13050.0
2018-11-15 10:10:00,106.09,106.56,106.05,106.49,8132.0,100.4739,100.919,100.436,100.8527,8132.0
2018-11-15 10:15:00,106.56,106.76,106.5,106.76,10059.0,100.919,101.1084,100.8622,101.1084,10059.0
2018-11-15 10:20:00,106.72,106.93,106.61,106.68,16911.0,101.0705,101.2694,100.9663,101.0326,16911.0
2018-11-15 10:25:00,106.66,106.96,106.63,106.86,13471.0,101.0137,101.2978,100.9853,101.2031,13471.0
2018-11-15 10:30:00,106.82,106.82,106.17,106.17,21509.0,101.1652,101.1652,100.5496,100.5496,21509.0
2018-11-15 10:35:00,106.22,106.26,105.71,105.9,20918.0,100.597,100.6349,100.114,100.2939,20918.0
2018-11-15 10:40:00,105.85,106.29,105.85,106.23,22942.0,100.2466,100.6633,100.2466,100.6065,22942.0
2018-11-15 10:45:00,106.28,106.52,106.19,106.51,15831.0,100.6538,100.8811,100.5686,100.8716,15831.0
2018-11-15 10:50:00,106.44,106.75,106.4,106.59,16844.0,100.8053,101.0989,100.7675,100.9474,16844.0
2018-11-15 10:55:00,106.55,106.76,106.43,106.51,10030.0,100.9095,101.1084,100.7959,100.8716,10030.0
2018-11-15 11:00:00,106.5,106.73,106.31,106.6,12559.0,100.8622,101.08,100.6822,100.9569,12559.0
2018-11-15 11:05:00,106.62,107.0,106.58,106.81,17066.0,100.9758,101.3357,100.9379,101.1558,17066.0
2018-11-15 11:10:00,106.86,107.02,106.82,106.87,6502.0,101.2031,101.3546,101.1652,101.2126,6502.0
2018-11-15 11:15:00,106.85,107.05,106.76,106.87,24404.0,101.1936,101.3831,101.1084,101.2126,24404.0
2018-11-15 11:20:00,106.91,107.16,106.84,107.07,21283.0,101.2505,101.4872,101.1842,101.402,21283.0
2018-11-15 11:25:00,107.09,107.27,107.02,107.15,17164.0,101.4209,101.5914,101.3546,101.4778,17164.0
2018-11-15 11:30:00,107.18,107.55,107.14,107.45,13386.0,101.5062,101.8566,101.4683,101.7619,13386.0
2018-11-15 11:35:00,107.39,107.62,107.24,107.52,8450.0,101.7051,101.9229,101.563,101.8282,8450.0
2018-11-15 11:40:00,107.51,107.67,107.48,107.57,30266.0,101.8187,101.9702,101.7903,101.8755,30266.0
2018-11-15 11:45:00,107.59,107.63,107.5,107.58,5050.0,101.8945,101.9324,101.8092,101.885,5050.0
2018-11-15 11:50:00,107.56,107.97,107.56,107.97,20404.0,101.8661,102.2544,101.8661,102.2544,20404.0
2018-11-15 11:55:00,107.93,107.93,107.68,107.74,13509.0,102.2165,102.2165,101.9797,102.0365,13509.0
2018-11-15 12:00:00,107.8,107.86,107.65,107.84,19311.0,102.0934,102.1502,101.9513,102.1312,19311.0
2018-11-15 12:05:00,107.87,108.0,107.59,107.59,12648.0,102.1596,102.2828,101.8945,101.8945,12648.0
2018-11-15 12:10:00,107.57,107.73,107.54,107.57,8142.0,101.8755,102.0271,101.8471,101.8755,8142.0
2018-11-15 12:15:00,107.55,107.81,107.54,107.76,3900.0,101.8566,102.1028,101.8471,102.0555,3900.0
2018-11-15 12:20:00,107.78,107.95,107.77,107.95,8207.0,102.0744,102.2354,102.0649,102.2354,8207.0
2018-11-15 12:25:00,107.89,107.92,107.72,107.92,14502.0,102.1786,102.207,102.0176,102.207,14502.0
2018-11-15 12:30:00,107.88,107.88,107.75,107.87,7813.0,102.1691,102.1691,102.046,102.1596,7813.0
2018-11-15 12:35:00,107.89,107.94,107.72,107.91,11000.0,102.1786,102.2259,102.0176,102.1975,11000.0
2018-11-15 12:40:00,107.9,108.02,107.85,107.99,33706.0,102.1881,102.3017,102.1407,102.2733,33706.0
2018-11-15 12:45:00,107.97,108.2,107.93,108.17,22996.0,102.2544,102.4722,102.2165,102.4438,22996.0
2018-11-15 12:50:00,108.13,108.34,107.95,108.01,23523.0,102.4059,102.6048,102.2354,102.2922,23523.0
2018-11-15 12:55:00,108.0,108.02,107.41,107.51,19187.0,102.2828,102.3017,101.724,101.8187,19187.0
2018-11-15 13:00:00,107.5,107.57,107.22,107.38,9546.0,101.8092,101.8755,101.5441,101.6956,9546.0
2018-11-15 13:05:00,107.38,107.47,107.21,107.31,10453.0,101.6956,101.7808,101.5346,101.6293,10453.0
2018-11-15 13:10:00,107.31,107.56,107.25,107.53,12500.0,101.6293,101.8661,101.5725,101.8376,12500.0
2018-11-15 13:15:00,107.56,108.04,107.53,107.92,20264.0,101.8661,102.3206,101.8376,102.207,20264.0
2018-11-15 13:20:00,107.95,108.5,107.95,108.48,14971.0,102.2354,102.7563,102.2354,102.7374,14971.0
2018-11-15 13:25:00,108.5,108.6,108.28,108.53,8128.0,102.7563,102.851,102.5479,102.7847,8128.0
2018-11-15 13:30:00,108.59,108.79,108.54,108.71,21361.0,102.8415,103.0309,102.7942,102.9552,21361.0
2018-11-15 13:35:00,108.65,108.77,108.55,108.56,9824.0,102.8984,103.012,102.8036,102.8131,9824.0
2018-11-15 13:40:00,108.6,108.78,108.5,108.68,6466.0,102.851,103.0215,102.7563,102.9268,6466.0
2018-11-15 13:45:00,108.72,108.89,108.37,108.37,11924.0,102.9647,103.1257,102.6332,102.6332,11924.0
2018-11-15 13:50:00,108.45,108.8,108.45,108.7,5800.0,102.7089,103.0404,102.7089,102.9457,5800.0
2018-11-15 13:55:00,108.74,109.03,108.74,108.95,24669.0,102.9836,103.2582,102.9836,103.1825,24669.0
2018-11-15 14:00:00,108.96,109.04,108.83,108.95,11791.0,103.1919,103.2677,103.0688,103.1825,11791.0
2018-11-15 14:05:00,108.95,109.18,108.95,109.15,12866.0,103.1825,103.4003,103.1825,103.3719,12866.0
2018-11-15 14:10:00,109.16,109.16,108.85,108.98,12586.0,103.3814,103.3814,103.0878,103.2109,12586.0
2018-11-15 14:15:00,108.95,108.95,108.65,108.78,9084.0,103.1825,103.1825,102.8984,103.0215,9084.0
2018-11-15 14:20:00,108.73,108.94,108.68,108.84,8220.0,102.9741,103.173,102.9268,103.0783,8220.0
2018-11-15 14:25:00,108.86,109.14,108.77,109.12,11001.0,103.0972,103.3624,103.012,103.3435,11001.0
2018-11-15 14:30:00,109.09,109.35,109.09,109.3,22944.0,103.3151,103.5613,103.3151,103.5139,22944.0
2018-11-15 14:35:00,109.29,109.29,109.06,109.17,12776.0,103.5045,103.5045,103.2867,103.3908,12776.0
2018-11-15 14:40:00,109.16,109.26,109.08,109.19,28334.0,103.3814,103.4761,103.3056,103.4098,28334.0
2018-11-15 14:45:00,109.15,109.4,109.14,109.33,57968.0,103.3719,103.6087,103.3624,103.5424,57968.0
2018-11-15 14:50:00,109.33,109.36,109.03,109.1,9940.0,103.5424,103.5708,103.2582,103.3245,9940.0
2018-11-15 14:55:00,109.11,109.22,109.0,109.13,17614.0,103.334,103.4382,103.2298,103.3529,17614.0
2018-11-15 15:00:00,109.13,109.22,108.46,108.83,46346.0,103.3529,103.4382,102.7184,103.0688,46346.0
2018-11-15 15:05:00,108.84,109.25,108.84,109.19,24910.0,103.0783,103.4666,103.0783,103.4098,24910.0
2018-11-15 15:10:00,109.2,109.72,109.19,109.71,49815.0,103.4192,103.9117,103.4098,103.9022,49815.0
2018-11-15 15:15:00,109.75,109.76,109.31,109.33,25722.0,103.9401,103.9496,103.5234,103.5424,25722.0
2018-11-15 15:20:00,109.28,109.36,108.87,109.08,25382.0,103.495,103.5708,103.1067,103.3056,25382.0
2018-11-15 15:25:00,109.06,109.2,108.97,109.07,32234.0,103.2867,103.4192,103.2014,103.2961,32234.0
2018-11-15 15:30:00,109.04,109.35,109.04,109.21,36651.0,103.2677,103.5613,103.2677,103.4287,36651.0
2018-11-15 15:35:00,109.22,109.53,109.19,109.51,31171.0,103.4382,103.7318,103.4098,103.7128,31171.0
2018-11-15 15:40:00,109.48,109.63,109.41,109.62,53138.0,103.6844,103.8265,103.6181,103.817,53138.0
2018-11-15 15:45:00,109.56,109.67,109.46,109.59,55139.0,103.7602,103.8644,103.6655,103.7886,55139.0
2018-11-15 15:50:00,109.59,109.91,109.56,109.84,76733.0,103.7886,104.0917,103.7602,104.0254,76733.0
2018-11-15 15:55:00,109.81,109.98,109.71,109.88,164500.0,103.9969,104.1579,103.9022,104.0632,164500.0
2018-11-16 09:30:00,109.28,110.0,109.07,109.79,67571.0,103.495,104.1769,103.2961,103.978,67571.0
2018-11-16 09:35:00,109.8,110.08,109.16,109.32,32901.0,103.9875,104.2527,103.3814,103.5329,32901.0
2018-11-16 09:40:00,109.29,110.1,109.28,109.94,30097.0,103.5045,104.2716,103.495,104.1201,30097.0
2018-11-16 09:45:00,109.98,110.33,109.85,110.33,16194.0,104.1579,104.4894,104.0348,104.4894,16194.0
2018-11-16 09:50:00,110.27,110.53,110.09,110.43,33406.0,104.4326,104.6788,104.2621,104.5841,33406.0
2018-11-16 09:55:00,110.29,110.32,109.98,110.14,8269.0,104.4515,104.48,104.1579,104.3095,8269.0
2018-11-16 10:00:00,110.1,110.15,109.87,109.91,16555.0,104.2716,104.3189,104.0538,104.0917,16555.0
2018-11-16 10:05:00,109.9,109.99,109.67,109.92,43005.0,104.0822,104.1674,103.8644,104.1011,43005.0
2018-11-16 10:10:00,109.88,110.19,109.85,110.15,20008.0,104.0632,104.3568,104.0348,104.3189,20008.0
2018-11-16 10:15:00,110.14,110.69,110.14,110.32,17988.0,104.3095,104.8304,104.3095,104.48,17988.0
2018-11-16 10:20:00,110.32,110.45,110.11,110.31,9561.0,104.48,104.6031,104.2811,104.4705,9561.0
2018-11-16 10:25:00,110.28,110.61,110.28,110.34,8198.0,104.4421,104.7546,104.4421,104.4989,8198.0
2018-11-16 10:30:00,110.34,110.92,110.29,110.79,20099.0,104.4989,105.0482,104.4515,104.9251,20099.0
2018-11-16 10:35:00,110.8,110.94,110.66,110.69,11645.0,104.9345,105.0671,104.802,104.8304,11645.0
2018-11-16 10:40:00,110.72,110.84,110.49,110.52,26101.0,104.8588,104.9724,104.641,104.6694,26101.0
2018-11-16 10:45:00,110.58,110.82,110.55,110.82,18832.0,104.7262,104.9535,104.6978,104.9535,18832.0
2018-11-16 10:50:00,110.79,110.79,110.46,110.56,19562.0,104.9251,104.9251,104.6125,104.7072,19562.0
2018-11-16 10:55:00,110.62,110.74,110.5,110.57,8570.0,104.7641,104.8777,104.6504,104.7167,8570.0
2018-11-16 11:00:00,110.65,110.78,110.6,110.68,14100.0,104.7925,104.9156,104.7451,104.8209,14100.0
2018-11-16 11:05:00,110.7,110.9,110.68,110.76,12192.0,104.8398,105.0292,104.8209,104.8967,12192.0
2018-11-16 11:10:00,110.73,110.75,110.45,110.51,9286.0,104.8682,104.8872,104.6031,104.6599,9286.0
2018-11-16 11:15:00,110.51,110.74,110.51,110.61,7100.0,104.6599,104.8777,104.6599,104.7546,7100.0
2018-11-16 11:20:00,110.63,110.64,110.36,110.39,10128.0,104.7735,104.783,104.5178,104.5462,10128.0
2018-11-16 11:25:00,110.45,110.53,110.41,110.41,8689.0,104.6031,104.6788,104.5652,104.5652,8689.0
2018-11-16 11:30:00,110.41,110.52,110.33,110.35,11450.0,104.5652,104.6694,104.4894,104.5084,11450.0
2018-11-16 11:35:00,110.37,110.46,110.34,110.34,4950.0,104.5273,104.6125,104.4989,104.4989,4950.0
2018-11-16 11:40:00,110.31,110.31,110.03,110.04,4000.0,104.4705,104.4705,104.2053,104.2148,4000.0
2018-11-16 11:45:00,110.09,110.14,109.95,110.0,8077.0,104.2621,104.3095,104.1295,104.1769,8077.0
2018-11-16 11:50:00,110.04,110.04,109.56,109.77,11301.0,104.2148,104.2148,103.7602,103.9591,11301.0
2018-11-16 11:55:00,109.69,109.79,109.63,109.67,6602.0,103.8833,103.978,103.8265,103.8644,6602.0
2018-11-16 12:00:00,109.68,109.73,109.42,109.48,4443.0,103.8738,103.9212,103.6276,103.6844,4443.0
2018-11-16 12:05:00,109.48,109.79,109.48,109.74,9170.0,103.6844,103.978,103.6844,103.9307,9170.0
2018-11-16 12:10:00,109.77,109.81,109.66,109.75,7938.0,103.9591,103.9969,103.8549,103.9401,7938.0
2018-11-16 12:15:00,109.75,109.81,109.62,109.8,8247.0,103.9401,103.9969,103.817,103.9875,8247.0
2018-11-16 12:20:00,109.73,109.9,109.71,109.87,3900.0,103.9212,104.0822,103.9022,104.0538,3900.0
2018-11-16 12:25:00,109.86,109.89,109.54,109.54,8309.0,104.0443,104.0727,103.7412,103.7412,8309.0
2018-11-16 12:30:00,109.54,110.0,109.43,110.0,8985.0,103.7412,104.1769,103.6371,104.1769,8985.0
2018-11-16 12:35:00,110.01,110.66,110.01,110.39,22527.0,104.1864,104.802,104.1864,104.5462,22527.0
2018-11-16 12:40:00,110.43,110.63,110.39,110.39,7204.0,104.5841,104.7735,104.5462,104.5462,7204.0
2018-11-16 12:45:00,110.41,110.88,110.41,110.62,10314.0,104.5652,105.0103,104.5652,104.7641,10314.0
2018-11-16 12:50:00,110.66,110.66,110.3,110.33,8549.0,104.802,104.802,104.461,104.4894,8549.0
2018-11-16 12:55:00,110.32,110.35,110.22,110.34,5847.0,104.48,104.5084,104.3852,104.4989,5847.0
2018-11-16 13:00:00,110.34,110.39,110.08,110.13,4800.0,104.4989,104.5462,104.2527,104.3,4800.0
2018-11-16 13:05:00,110.13,110.19,109.91,110.11,6818.0,104.3,104.3568,104.0917,104.2811,6818.0
2018-11-16 13:10:00,110.14,110.19,110.05,110.05,4081.0,104.3095,104.3568,104.2242,104.2242,4081.0
2018-11-16 13:15:00,110.08,110.16,109.96,110.0,6510.0,104.2527,104.3284,104.139,104.1769,6510.0
2018-11-16 13:20:00,110.0,110.04,109.88,109.98,5519.0,104.1769,104.2148,104.0632,104.1579,5519.0
2018-11-16 13:25:00,109.95,110.02,109.8,109.92,4809.0,104.1295,104.1958,103.9875,104.1011,4809.0
2018-11-16 13:30:00,109.89,109.99,109.74,109.76,7600.0,104.0727,104.1674,103.9307,103.9496,7600.0
2018-11-16 13:35:00,109.71,109.91,109.67,109.85,7894.0,103.9022,104.0917,103.8644,104.0348,7894.0
2018-11-16 13:40:00,109.82,109.92,109.52,109.65,10442.0,104.0064,104.1011,103.7223,103.8454,10442.0
2018-11-16 13:45:00,109.62,109.74,109.54,109.7,5275.0,103.817,103.9307,103.7412,103.8928,5275.0
2018-11-16 13:50:00,109.74,109.8,109.59,109.65,5600.0,103.9307,103.9875,103.7886,103.8454,5600.0
2018-11-16 13:55:00,109.69,109.85,109.69,109.79,7300.0,103.8833,104.0348,103.8833,103.978,7300.0
2018-11-16 14:00:00,109.77,110.05,109.77,110.05,9622.0,103.9591,104.2242,103.9591,104.2242,9622.0
2018-11-16 14:05:00,110.01,110.16,110.0,110.08,5500.0,104.1864,104.3284,104.1769,104.2527,5500.0
2018-11-16 14:10:00,110.09,110.13,109.93,109.93,5100.0,104.2621,104.3,104.1106,104.1106,5100.0
2018-11-16 14:15:00,109.91,110.11,109.85,110.08,5620.0,104.0917,104.2811,104.0348,104.2527,5620.0
2018-11-16 14:20:00,110.07,110.19,109.98,110.14,17031.0,104.2432,104.3568,104.1579,104.3095,17031.0
2018-11-16 14:25:00,110.15,110.48,110.13,110.34,21733.0,104.3189,104.6315,104.3,104.4989,21733.0
2018-11-16 14:30:00,110.29,110.38,110.17,110.2,7852.0,104.4515,104.5368,104.3379,104.3663,7852.0
2018-11-16 14:35:00,110.16,110.37,110.15,110.3,8108.0,104.3284,104.5273,104.3189,104.461,8108.0
2018-11-16 14:40:00,110.27,110.31,110.18,110.25,7920.0,104.4326,104.4705,104.3474,104.4137,7920.0
2018-11-16 14:45:00,110.23,110.3,110.16,110.26,7329.0,104.3947,104.461,104.3284,104.4231,7329.0
2018-11-16 14:50:00,110.3,110.34,110.13,110.33,11040.0,104.461,104.4989,104.3,104.4894,11040.0
2018-11-16 14:55:00,110.34,110.59,110.33,110.55,20600.0,104.4989,104.7357,104.4894,104.6978,20600.0
2018-11-16 15:00:00,110.58,110.62,110.43,110.43,10079.0,104.7262,104.7641,104.5841,104.5841,10079.0
2018-11-16 15:05:00,110.43,110.59,110.41,110.55,10850.0,104.5841,104.7357,104.5652,104.6978,10850.0
2018-11-16 15:10:00,110.56,110.65,110.5,110.6,11878.0,104.7072,104.7925,104.6504,104.7451,11878.0
2018-11-16 15:15:00,110.6,110.68,110.58,110.64,16276.0,104.7451,104.8209,104.7262,104.783,16276.0
2018-11-16 15:20:00,110.65,110.65,110.53,110.62,10507.0,104.7925,104.7925,104.6788,104.7641,10507.0
2018-11-16 15:25:00,110.62,110.64,110.44,110.44,12302.0,104.7641,104.783,104.5936,104.5936,12302.0
2018-11-16 15:30:00,110.45,110.45,110.22,110.23,15259.0,104.6031,104.6031,104.3852,104.3947,15259.0
2018-11-16 15:35:00,110.21,110.41,110.21,110.37,15543.0,104.3758,104.5652,104.3758,104.5273,15543.0
2018-11-16 15:40:00,110.37,110.41,110.19,110.21,14172.0,104.5273,104.5652,104.3568,104.3758,14172.0
2018-11-16 15:45:00,110.23,110.31,110.06,110.12,36411.0,104.3947,104.4705,104.2337,104.2905,36411.0
2018-11-16 15:50:00,110.13,110.17,110.05,110.13,35184.0,104.3,104.3379,104.2242,104.3,35184.0
2018-11-16 15:55:00,110.11,110.13,109.94,110.03,76468.0,104.2811,104.3,104.1201,104.2053,76468.0
2018-11-19 09:30:00,109.69,109.97,109.28,109.7,24033.0,103.8833,104.1485,103.495,103.8928,24033.0
2018-11-19 09:35:00,109.75,109.88,109.6,109.72,3250.0,103.9401,104.0632,103.7981,103.9117,3250.0
2018-11-19 09:40:00,109.79,110.19,109.79,110.05,2789.0,103.978,104.3568,103.978,104.2242,2789.0
2018-11-19 09:45:00,110.0,110.05,109.75,109.75,2230.0,104.1769,104.2242,103.9401,103.9401,2230.0
2018-11-19 09:50:00,109.79,109.84,109.49,109.49,3909.0,103.978,104.0254,103.6939,103.6939,3909.0
2018-11-19 09:55:00,109.49,109.5,109.11,109.12,20375.0,103.6939,103.7034,103.334,103.3435,20375.0
2018-11-19 10:00:00,109.13,109.13,108.74,108.79,2609.0,103.3529,103.3529,102.9836,103.0309,2609.0
2018-11-19 10:05:00,108.74,108.74,107.87,107.87,19839.0,102.9836,102.9836,102.1596,102.1596,19839.0
2018-11-19 10:10:00,107.96,108.08,107.73,107.93,23462.0,102.2449,102.3585,102.0271,102.2165,23462.0
2018-11-19 10:15:00,107.89,108.15,107.85,108.08,8590.0,102.1786,102.4248,102.1407,102.3585,8590.0
2018-11-19 10:20:00,108.02,108.09,107.42,107.54,9273.0,102.3017,102.368,101.7335,101.8471,9273.0
2018-11-19 10:25:00,107.59,107.65,107.35,107.65,21578.0,101.8945,101.9513,101.6672,101.9513,21578.0
2018-11-19 10:30:00,107.67,107.95,107.55,107.68,8754.0,101.9702,102.2354,101.8566,101.9797,8754.0
2018-11-19 10:35:00,107.6,107.88,107.59,107.88,6156.0,101.9039,102.1691,101.8945,102.1691,6156.0
2018-11-19 10:40:00,107.9,107.98,107.8,107.92,5450.0,102.1881,102.2638,102.0934,102.207,5450.0
2018-11-19 10:45:00,107.95,108.05,107.88,108.05,5790.0,102.2354,102.3301,102.1691,102.3301,5790.0
2018-11-19 10:50:00,108.02,108.25,108.01,108.13,5000.0,102.3017,102.5195,102.2922,102.4059,5000.0
2018-11-19 10:55:00,108.2,108.25,108.09,108.13,7186.0,102.4722,102.5195,102.368,102.4059,7186.0
2018-11-19 11:00:00,108.15,108.26,107.87,107.88,4969.0,102.4248,102.529,102.1596,102.1691,4969.0
2018-11-19 11:05:00,107.91,108.1,107.89,107.97,8842.0,102.1975,102.3775,102.1786,102.2544,8842.0
2018-11-19 11:10:00,107.89,107.9,107.6,107.65,6709.0,102.1786,102.1881,101.9039,101.9513,6709.0
2018-11-19 11:15:00,107.57,107.68,107.47,107.52,6792.0,101.8755,101.9797,101.7808,101.8282,6792.0
2018-11-19 11:20:00,107.52,107.72,107.5,107.62,4600.0,101.8282,102.0176,101.8092,101.9229,4600.0
2018-11-19 11:25:00,107.57,107.57,107.39,107.46,6421.0,101.8755,101.8755,101.7051,101.7714,6421.0
2018-11-19 11:30:00,107.42,107.45,107.26,107.39,5387.0,101.7335,101.7619,101.5819,101.7051,5387.0
2018-11-19 11:35:00,107.41,107.52,107.31,107.31,7300.0,101.724,101.8282,101.6293,101.6293,7300.0
2018-11-19 11:40:00,107.3,107.35,107.16,107.26,7522.0,101.6198,101.6672,101.4872,101.5819,7522.0
2018-11-19 11:45:00,107.16,107.32,107.07,107.11,10400.0,101.4872,101.6388,101.402,101.4399,10400.0
2018-11-19 11:50:00,107.05,107.1,106.4,106.47,13526.0,101.3831,101.4304,100.7675,100.8338,13526.0
2018-11-19 11:55:00,106.49,106.8,106.49,106.75,7616.0,100.8527,101.1463,100.8527,101.0989,7616.0
2018-11-19 12:00:00,106.75,106.85,106.67,106.7,6400.0,101.0989,101.1936,101.0232,101.0516,6400.0
2018-11-19 12:05:00,106.73,106.73,106.55,106.68,6354.0,101.08,101.08,100.9095,101.0326,6354.0
2018-11-19 12:10:00,106.7,106.98,106.7,106.75,8533.0,101.0516,101.3168,101.0516,101.0989,8533.0
2018-11-19 12:15:00,106.85,107.08,106.82,107.08,5620.0,101.1936,101.4115,101.1652,101.4115,5620.0
2018-11-19 12:20:00,107.09,107.22,107.03,107.09,7775.0,101.4209,101.5441,101.3641,101.4209,7775.0
2018-11-19 12:25:00,107.08,107.25,106.96,107.21,7633.0,101.4115,101.5725,101.2978,101.5346,7633.0
2018-11-19 12:30:00,107.18,107.2,106.98,107.05,8700.0,101.5062,101.5251,101.3168,101.3831,8700.0
2018-11-19 12:35:00,107.09,107.52,107.05,107.51,5965.0,101.4209,101.8282,101.3831,101.8187,5965.0
2018-11-19 12:40:00,107.54,107.61,107.45,107.57,4559.0,101.8471,101.9134,101.7619,101.8755,4559.0
2018-11-19 12:45:00,107.58,107.66,107.47,107.54,6071.0,101.885,101.9608,101.7808,101.8471,6071.0
2018-11-19 12:50:00,107.48,107.53,107.31,107.36,5000.0,101.7903,101.8376,101.6293,101.6766,5000.0
2018-11-19 12:55:00,107.37,107.6,107.27,107.46,4505.0,101.6861,101.9039,101.5914,101.7714,4505.0
2018-11-19 13:00:00,107.43,107.43,107.32,107.41,2100.0,101.7429,101.7429,101.6388,101.724,2100.0
2018-11-19 13:05:00,107.39,107.46,106.97,106.97,5565.0,101.7051,101.7714,101.3073,101.3073,5565.0
2018-11-19 13:10:00,107.0,107.2,106.98,107.11,4500.0,101.3357,101.5251,101.3168,101.4399,4500.0
2018-11-19 13:15:00,107.1,107.13,106.89,107.07,3100.0,101.4304,101.4588,101.2315,101.402,3100.0
2018-11-19 13:20:00,107.15,107.22,107.04,107.09,3300.0,101.4778,101.5441,101.3736,101.4209,3300.0
2018-11-19 13:25:00,107.05,107.14,107.03,107.06,2225.0,101.3831,101.4683,101.3641,101.3925,2225.0
2018-11-19 13:30:00,107.12,107.15,106.83,106.87,4241.0,101.4493,101.4778,101.1747,101.2126,4241.0
2018-11-19 13:35:00,106.81,107.26,106.81,107.18,4100.0,101.1558,101.5819,101.1558,101.5062,4100.0
2018-11-19 13:40:00,107.16,107.34,107.12,107.34,4346.0,101.4872,101.6577,101.4493,101.6577,4346.0
2018-11-19 13:45:00,107.36,107.36,107.02,107.04,4345.0,101.6766,101.6766,101.3546,101.3736,4345.0
2018-11-19 13:50:00,107.01,107.02,106.88,106.9,3000.0,101.3452,101.3546,101.2221,101.241,3000.0
2018-11-19 13:55:00,106.97,107.03,106.86,106.86,4858.0,101.3073,101.3641,101.2031,101.2031,4858.0
2018-11-19 14:00:00,106.83,106.84,106.57,106.61,6484.0,101.1747,101.1842,100.9285,100.9663,6484.0
2018-11-19 14:05:00,106.53,106.74,106.46,106.69,5301.0,100.8906,101.0895,100.8243,101.0421,5301.0
2018-11-19 14:10:00,106.67,106.67,106.53,106.65,4100.0,101.0232,101.0232,100.8906,101.0042,4100.0
2018-11-19 14:15:00,106.59,106.89,106.55,106.85,4343.0,100.9474,101.2315,100.9095,101.1936,4343.0
2018-11-19 14:20:00,106.81,106.87,106.65,106.87,5600.0,101.1558,101.2126,101.0042,101.2126,5600.0
2018-11-19 14:25:00,106.82,106.91,106.74,106.87,6246.0,101.1652,101.2505,101.0895,101.2126,6246.0
2018-11-19 14:30:00,106.76,106.87,106.66,106.75,7100.0,101.1084,101.2126,101.0137,101.0989,7100.0
2018-11-19 14:35:00,106.75,106.97,106.66,106.97,4330.0,101.0989,101.3073,101.0137,101.3073,4330.0
2018-11-19 14:40:00,107.02,107.13,106.97,106.97,5308.0,101.3546,101.4588,101.3073,101.3073,5308.0
2018-11-19 14:45:00,106.95,107.2,106.87,107.12,7353.0,101.2883,101.5251,101.2126,101.4493,7353.0
2018-11-19 14:50:00,107.09,107.18,106.98,107.18,4115.0,101.4209,101.5062,101.3168,101.5062,4115.0
2018-11-19 14:55:00,107.19,107.25,107.07,107.21,5641.0,101.5156,101.5725,101.402,101.5346,5641.0
2018-11-19 15:00:00,107.15,107.16,106.94,107.06,8443.0,101.4778,101.4872,101.2789,101.3925,8443.0
2018-11-19 15:05:00,107.06,107.22,107.03,107.1,5676.0,101.3925,101.5441,101.3641,101.4304,5676.0
2018-11-19 15:10:00,107.11,107.54,107.11,107.45,11444.0,101.4399,101.8471,101.4399,101.7619,11444.0
2018-11-19 15:15:00,107.48,107.49,107.32,107.44,8341.0,101.7903,101.7998,101.6388,101.7524,8341.0
2018-11-19 15:20:00,107.41,107.52,107.36,107.36,5825.0,101.724,101.8282,101.6766,101.6766,5825.0
2018-11-19 15:25:00,107.4,107.41,107.18,107.25,11893.0,101.7145,101.724,101.5062,101.5725,11893.0
2018-11-19 15:30:00,107.27,107.32,106.92,106.92,11746.0,101.5914,101.6388,101.2599,101.2599,11746.0
2018-11-19 15:35:00,106.94,107.05,106.85,106.93,16047.0,101.2789,101.3831,101.1936,101.2694,16047.0
2018-11-19 15:40:00,106.94,106.96,106.61,106.79,21736.0,101.2789,101.2978,100.9663,101.1368,21736.0
2018-11-19 15:45:00,106.8,106.97,106.66,106.91,21117.0,101.1463,101.3073,101.0137,101.2505,21117.0
2018-11-19 15:50:00,106.92,106.92,106.7,106.89,30303.0,101.2599,101.2599,101.0516,101.2315,30303.0
2018-11-19 15:55:00,106.87,107.02,106.74,106.95,57521.0,101.2126,101.3546,101.0895,101.2883,57521.0
2018-11-20 09:30:00,105.0,105.27,104.45,104.9,40433.0,99.4416,99.6973,98.9207,99.3469,40433.0
2018-11-20 09:35:00,104.94,105.58,104.29,105.4,35671.0,99.3848,99.9909,98.7692,99.8204,35671.0
2018-11-20 09:40:00,105.39,105.62,105.18,105.57,9896.0,99.8109,100.0288,99.612,99.9814,9896.0
2018-11-20 09:45:00,105.54,105.77,105.03,105.06,29703.0,99.953,100.1708,99.47,99.4984,29703.0
2018-11-20 09:50:00,105.06,105.07,104.51,104.86,11940.0,99.4984,99.5079,98.9775,99.309,11940.0
2018-11-20 09:55:00,104.82,105.21,104.45,105.12,11119.0,99.2711,99.6405,98.9207,99.5552,11119.0
2018-11-20 10:00:00,104.97,105.4,104.87,105.32,22383.0,99.4132,99.8204,99.3185,99.7446,22383.0
2018-11-20 10:05:00,105.22,105.22,104.46,104.6,7827.0,99.6499,99.6499,98.9302,99.0628,7827.0
2018-11-20 10:10:00,104.48,104.55,103.75,103.81,40309.0,98.9491,99.0154,98.2577,98.3146,40309.0
2018-11-20 10:15:00,103.76,104.39,103.69,104.39,35140.0,98.2672,98.8639,98.2009,98.8639,35140.0
2018-11-20 10:20:00,104.47,105.0,104.47,104.88,32191.0,98.9396,99.4416,98.9396,99.3279,32191.0
2018-11-20 10:25:00,104.96,105.16,104.87,105.04,20883.0,99.4037,99.5931,99.3185,99.4795,20883.0
2018-11-20 10:30:00,105.14,105.4,104.84,105.1,51985.0,99.5742,99.8204,99.29,99.5363,51985.0
2018-11-20 10:35:00,105.17,105.68,105.17,105.58,11364.0,99.6026,100.0856,99.6026,99.9909,11364.0
2018-11-20 10:40:00,105.59,105.75,105.57,105.62,12471.0,100.0003,100.1519,99.9814,100.0288,12471.0
2018-11-20 10:45:00,105.63,105.69,105.35,105.69,28619.0,100.0382,100.0951,99.773,100.0951,28619.0
2018-11-20 10:50:00,105.64,106.04,105.6,106.03,25938.0,100.0477,100.4265,100.0098,100.4171,25938.0
2018-11-20 10:55:00,106.04,106.28,105.76,105.9,36777.0,100.4265,100.6538,100.1613,100.2939,36777.0
2018-11-20 11:00:00,105.9,106.0,105.45,105.45,16900.0,100.2939,100.3886,99.8678,99.8678,16900.0
2018-11-20 11:05:00,105.48,105.91,105.45,105.84,19000.0,99.8962,100.3034,99.8678,100.2371,19000.0
2018-11-20 11:10:00,105.87,106.06,105.61,105.92,29839.0,100.2655,100.4455,100.0193,100.3129,29839.0
2018-11-20 11:15:00,105.84,105.85,105.58,105.84,12901.0,100.2371,100.2466,99.9909,100.2371,12901.0
2018-11-20 11:20:00,105.86,106.0,105.71,105.71,26441.0,100.2561,100.3886,100.114,100.114,26441.0
2018-11-20 11:25:00,105.72,105.77,105.43,105.47,9746.0,100.1235,100.1708,99.8488,99.8867,9746.0
2018-11-20 11:30:00,105.55,105.79,105.43,105.43,13955.0,99.9625,100.1898,99.8488,99.8488,13955.0
2018-11-20 11:35:00,105.43,106.13,105.41,106.13,23754.0,99.8488,100.5118,99.8299,100.5118,23754.0
2018-11-20 11:40:00,106.21,106.66,106.21,106.63,8569.0,100.5875,101.0137,100.5875,100.9853,8569.0
2018-11-20 11:45:00,106.64,106.91,106.64,106.82,13267.0,100.9948,101.2505,100.9948,101.1652,13267.0
2018-11-20 11:50:00,106.8,107.0,106.74,106.89,21400.0,101.1463,101.3357,101.0895,101.2315,21400.0
2018-11-20 11:55:00,106.89,107.06,106.47,106.66,33997.0,101.2315,101.3925,100.8338,101.0137,33997.0
2018-11-20 12:00:00,106.74,107.24,106.71,107.19,22758.0,101.0895,101.563,101.0611,101.5156,22758.0
2018-11-20 12:05:00,107.24,107.45,107.06,107.39,15845.0,101.563,101.7619,101.3925,101.7051,15845.0
2018-11-20 12:10:00,107.38,107.5,107.24,107.46,8197.0,101.6956,101.8092,101.563,101.7714,8197.0
2018-11-20 12:15:00,107.51,107.51,107.14,107.14,14107.0,101.8187,101.8187,101.4683,101.4683,14107.0
2018-11-20 12:20:00,107.17,107.38,107.16,107.32,14875.0,101.4967,101.6956,101.4872,101.6388,14875.0
2018-11-20 12:25:00,107.38,107.91,107.38,107.75,22303.0,101.6956,102.1975,101.6956,102.046,22303.0
2018-11-20 12:30:00,107.75,107.9,107.7,107.79,12794.0,102.046,102.1881,101.9986,102.0839,12794.0
2018-11-20 12:35:00,107.77,107.83,107.69,107.73,8443.0,102.0649,102.1218,101.9892,102.0271,8443.0
2018-11-20 12:40:00,107.73,107.8,107.29,107.29,8332.0,102.0271,102.0934,101.6104,101.6104,8332.0
2018-11-20 12:45:00,107.28,107.34,107.08,107.08,10852.0,101.6009,101.6577,101.4115,101.4115,10852.0
2018-11-20 12:50:00,107.04,107.15,106.93,106.95,10663.0,101.3736,101.4778,101.2694,101.2883,10663.0
2018-11-20 12:55:00,106.91,106.94,106.68,106.82,7788.0,101.2505,101.2789,101.0326,101.1652,7788.0
2018-11-20 13:00:00,106.81,106.87,106.71,106.77,9976.0,101.1558,101.2126,101.0611,101.1179,9976.0
2018-11-20 13:05:00,106.8,107.09,106.8,107.02,14954.0,101.1463,101.4209,101.1463,101.3546,14954.0
2018-11-20 13:10:00,107.03,107.04,106.7,106.92,5200.0,101.3641,101.3736,101.0516,101.2599,5200.0
2018-11-20 13:15:00,106.91,106.97,106.67,106.68,11949.0,101.2505,101.3073,101.0232,101.0326,11949.0
2018-11-20 13:20:00,106.68,106.68,106.32,106.32,9961.0,101.0326,101.0326,100.6917,100.6917,9961.0
2018-11-20 13:25:00,106.39,106.51,106.34,106.48,9530.0,100.758,100.8716,100.7106,100.8432,9530.0
2018-11-20 13:30:00,106.5,106.5,106.15,106.41,18018.0,100.8622,100.8622,100.5307,100.7769,18018.0
2018-11-20 13:35:00,106.4,106.4,106.0,106.0,20534.0,100.7675,100.7675,100.3886,100.3886,20534.0
2018-11-20 13:40:00,106.0,106.82,105.94,106.61,13671.0,100.3886,101.1652,100.3318,100.9663,13671.0
2018-11-20 13:45:00,106.66,106.73,106.61,106.66,10406.0,101.0137,101.08,100.9663,101.0137,10406.0
2018-11-20 13:50:00,106.65,106.66,106.37,106.42,8848.0,101.0042,101.0137,100.7391,100.7864,8848.0
2018-11-20 13:55:00,106.4,106.55,106.33,106.33,7639.0,100.7675,100.9095,100.7012,100.7012,7639.0
2018-11-20 14:00:00,106.35,106.47,106.28,106.28,11544.0,100.7201,100.8338,100.6538,100.6538,11544.0
2018-11-20 14:05:00,106.28,106.4,106.09,106.13,13748.0,100.6538,100.7675,100.4739,100.5118,13748.0
2018-11-20 14:10:00,106.24,106.77,106.19,106.77,12183.0,100.6159,101.1179,100.5686,101.1179,12183.0
2018-11-20 14:15:00,106.73,106.9,106.61,106.61,14499.0,101.08,101.241,100.9663,100.9663,14499.0
2018-11-20 14:20:00,106.59,106.77,106.59,106.77,16293.0,100.9474,101.1179,100.9474,101.1179,16293.0
2018-11-20 14:25:00,106.78,106.93,106.67,106.75,11460.0,101.1273,101.2694,101.0232,101.0989,11460.0
2018-11-20 14:30:00,106.73,107.33,106.73,107.33,13971.0,101.08,101.6482,101.08,101.6482,13971.0
2018-11-20 14:35:00,107.31,107.38,107.21,107.28,5506.0,101.6293,101.6956,101.5346,101.6009,5506.0
2018-11-20 14:40:00,107.29,107.3,107.0,107.02,8130.0,101.6104,101.6198,101.3357,101.3546,8130.0
2018-11-20 14:45:00,107.0,107.12,106.93,106.94,8728.0,101.3357,101.4493,101.2694,101.2789,8728.0
2018-11-20 14:50:00,106.96,107.15,106.89,107.0,9515.0,101.2978,101.4778,101.2315,101.3357,9515.0
2018-11-20 14:55:00,106.99,107.14,106.85,106.98,12271.0,101.3262,101.4683,101.1936,101.3168,12271.0
2018-11-20 15:00:00,107.01,107.22,106.74,106.74,14949.0,101.3452,101.5441,101.0895,101.0895,14949.0
2018-11-20 15:05:00,106.78,106.8,106.35,106.68,18949.0,101.1273,101.1463,100.7201,101.0326,18949.0
2018-11-20 15:10:00,106.7,106.91,106.64,106.85,22907.0,101.0516,101.2505,100.9948,101.1936,22907.0
2018-11-20 15:15:00,106.85,107.33,106.81,107.24,14187.0,101.1936,101.6482,101.1558,101.563,14187.0
2018-11-20 15:20:00,107.25,107.4,107.21,107.27,15941.0,101.5725,101.7145,101.5346,101.5914,15941.0
2018-11-20 15:25:00,107.25,107.52,107.07,107.35,16252.0,101.5725,101.8282,101.402,101.6672,16252.0
2018-11-20 15:30:00,107.4,107.51,107.15,107.48,27884.0,101.7145,101.8187,101.4778,101.7903,27884.0
2018-11-20 15:35:00,107.44,107.54,107.24,107.54,23054.0,101.7524,101.8471,101.563,101.8471,23054.0
2018-11-20 15:40:00,107.54,107.56,107.32,107.5,52049.0,101.8471,101.8661,101.6388,101.8092,52049.0
2018-11-20 15:45:00,107.49,107.67,107.21,107.3,50285.0,101.7998,101.9702,101.5346,101.6198,50285.0
2018-11-20 15:50:00,107.32,107.36,107.06,107.29,41856.0,101.6388,101.6766,101.3925,101.6104,41856.0
2018-11-20 15:55:00,107.29,107.39,107.22,107.23,100878.0,101.6104,101.7051,101.5441,101.5535,100878.0
2018-11-21 09:30:00,108.51,108.86,107.91,108.37,50500.0,102.7658,103.0972,102.1975,102.6332,50500.0
2018-11-21 09:35:00,108.39,108.52,108.0,108.38,10818.0,102.6521,102.7752,102.2828,102.6426,10818.0
2018-11-21 09:40:00,108.38,108.4,107.23,108.18,17200.0,102.6426,102.6616,101.5535,102.4532,17200.0
2018-11-21 09:45:00,108.13,108.51,107.88,108.51,7173.0,102.4059,102.7658,102.1691,102.7658,7173.0
2018-11-21 09:50:00,108.49,108.49,107.91,108.2,14856.0,102.7468,102.7468,102.1975,102.4722,14856.0
2018-11-21 09:55:00,108.18,108.27,107.75,108.14,8086.0,102.4532,102.5385,102.046,102.4154,8086.0
2018-11-21 10:00:00,108.14,108.19,107.97,107.97,17251.0,102.4154,102.4627,102.2544,102.2544,17251.0
2018-11-21 10:05:00,107.96,108.07,107.59,107.63,8787.0,102.2449,102.3491,101.8945,101.9324,8787.0
2018-11-21 10:10:00,107.63,107.71,107.44,107.53,13730.0,101.9324,102.0081,101.7524,101.8376,13730.0
2018-11-21 10:15:00,107.56,107.68,107.38,107.68,28440.0,101.8661,101.9797,101.6956,101.9797,28440.0
2018-11-21 10:20:00,107.73,107.92,107.55,107.84,15502.0,102.0271,102.207,101.8566,102.1312,15502.0
2018-11-21 10:25:00,107.84,108.12,107.84,108.12,15446.0,102.1312,102.3964,102.1312,102.3964,15446.0
2018-11-21 10:30:00,108.16,108.57,108.05,108.34,19441.0,102.4343,102.8226,102.3301,102.6048,19441.0
2018-11-21 10:35:00,108.33,108.43,108.1,108.14,5897.0,102.5953,102.69,102.3775,102.4154,5897.0
2018-11-21 10:40:00,108.14,108.3,107.89,107.95,4356.0,102.4154,102.5669,102.1786,102.2354,4356.0
2018-11-21 10:45:00,107.96,108.06,107.84,108.06,3100.0,102.2449,102.3396,102.1312,102.3396,3100.0
2018-11-21 10:50:00,108.0,108.07,107.9,108.07,4217.0,102.2828,102.3491,102.1881,102.3491,4217.0
2018-11-21 10:55:00,108.06,108.12,107.83,107.93,9034.0,102.3396,102.3964,102.1218,102.2165,9034.0
2018-11-21 11:00:00,107.85,107.93,107.77,107.88,13079.0,102.1407,102.2165,102.0649,102.1691,13079.0
2018-11-21 11:05:00,107.87,107.97,107.73,107.97,8082.0,102.1596,102.2544,102.0271,102.2544,8082.0
2018-11-21 11:10:00,107.98,108.18,107.98,108.14,12123.0,102.2638,102.4532,102.2638,102.4154,12123.0
2018-11-21 11:15:00,108.13,108.15,107.88,108.07,15911.0,102.4059,102.4248,102.1691,102.3491,15911.0
2018-11-21 11:20:00,108.07,108.37,108.04,108.28,8292.0,102.3491,102.6332,102.3206,102.5479,8292.0
2018-11-21 11:25:00,108.31,108.42,108.07,108.18,6659.0,102.5764,102.6805,102.3491,102.4532,6659.0
2018-11-21 11:30:00,108.22,108.36,108.16,108.19,10739.0,102.4911,102.6237,102.4343,102.4627,10739.0
2018-11-21 11:35:00,108.2,108.35,108.1,108.12,17900.0,102.4722,102.6142,102.3775,102.3964,17900.0
2018-11-21 11:40:00,108.11,108.18,107.98,108.12,5518.0,102.3869,102.4532,102.2638,102.3964,5518.0
2018-11-21 11:45:00,108.15,108.25,108.12,108.22,6809.0,102.4248,102.5195,102.3964,102.4911,6809.0
2018-11-21 11:50:00,108.23,108.34,108.22,108.3,4938.0,102.5006,102.6048,102.4911,102.5669,4938.0
2018-11-21 11:55:00,108.31,108.38,108.03,108.23,12416.0,102.5764,102.6426,102.3112,102.5006,12416.0
2018-11-21 12:00:00,108.24,108.32,107.85,107.85,15490.0,102.5101,102.5858,102.1407,102.1407,15490.0
2018-11-21 12:05:00,107.84,108.05,107.71,107.95,7035.0,102.1312,102.3301,102.0081,102.2354,7035.0
2018-11-21 12:10:00,107.92,108.0,107.77,107.84,8090.0,102.207,102.2828,102.0649,102.1312,8090.0
2018-11-21 12:15:00,107.84,107.9,107.73,107.79,7711.0,102.1312,102.1881,102.0271,102.0839,7711.0
2018-11-21 12:20:00,107.81,107.83,107.57,107.62,4762.0,102.1028,102.1218,101.8755,101.9229,4762.0
2018-11-21 12:25:00,107.63,107.72,107.63,107.7,5236.0,101.9324,102.0176,101.9324,101.9986,5236.0
2018-11-21 12:30:00,107.72,107.72,107.5,107.53,8977.0,102.0176,102.0176,101.8092,101.8376,8977.0
2018-11-21 12:35:00,107.54,107.54,107.43,107.44,3086.0,101.8471,101.8471,101.7429,101.7524,3086.0
2018-11-21 12:40:00,107.49,107.6,107.45,107.56,16615.0,101.7998,101.9039,101.7619,101.8661,16615.0
2018-11-21 12:45:00,107.57,107.79,107.54,107.74,6100.0,101.8755,102.0839,101.8471,102.0365,6100.0
2018-11-21 12:50:00,107.77,107.82,107.73,107.82,4000.0,102.0649,102.1123,102.0271,102.1123,4000.0
2018-11-21 12:55:00,107.88,107.93,107.79,107.83,4474.0,102.1691,102.2165,102.0839,102.1218,4474.0
2018-11-21 13:00:00,107.9,108.03,107.88,108.02,5102.0,102.1881,102.3112,102.1691,102.3017,5102.0
2018-11-21 13:05:00,108.05,108.15,108.03,108.03,8140.0,102.3301,102.4248,102.3112,102.3112,8140.0
2018-11-21 13:10:00,108.04,108.1,108.02,108.08,1500.0,102.3206,102.3775,102.3017,102.3585,1500.0
2018-11-21 13:15:00,108.11,108.11,107.95,108.05,4018.0,102.3869,102.3869,102.2354,102.3301,4018.0
2018-11-21 13:20:00,108.04,108.04,107.83,107.84,5713.0,102.3206,102.3206,102.1218,102.1312,5713.0
2018-11-21 13:25:00,107.87,107.92,107.83,107.83,7110.0,102.1596,102.207,102.1218,102.1218,7110.0
2018-11-21 13:30:00,107.82,107.87,107.74,107.83,6871.0,102.1123,102.1596,102.0365,102.1218,6871.0
2018-11-21 13:35:00,107.82,107.93,107.75,107.88,18878.0,102.1123,102.2165,102.046,102.1691,18878.0
2018-11-21 13:40:00,107.88,108.04,107.87,107.98,9000.0,102.1691,102.3206,102.1596,102.2638,9000.0
2018-11-21 13:45:00,108.0,108.1,107.87,108.1,10865.0,102.2828,102.3775,102.1596,102.3775,10865.0
2018-11-21 13:50:00,108.17,108.23,107.98,108.0,13000.0,102.4438,102.5006,102.2638,102.2828,13000.0
2018-11-21 13:55:00,107.98,108.14,107.98,108.13,3700.0,102.2638,102.4154,102.2638,102.4059,3700.0
2018-11-21 14:00:00,108.13,108.15,107.94,107.97,5770.0,102.4059,102.4248,102.2259,102.2544,5770.0
2018-11-21 14:05:00,107.97,108.07,107.97,108.01,3622.0,102.2544,102.3491,102.2544,102.2922,3622.0
2018-11-21 14:10:00,107.96,108.0,107.91,107.92,4334.0,102.2449,102.2828,102.1975,102.207,4334.0
2018-11-21 14:15:00,107.94,107.95,107.77,107.86,8751.0,102.2259,102.2354,102.0649,102.1502,8751.0
2018-11-21 14:20:00,107.87,107.97,107.82,107.97,4036.0,102.1596,102.2544,102.1123,102.2544,4036.0
2018-11-21 14:25:00,107.98,108.05,107.93,107.94,7247.0,102.2638,102.3301,102.2165,102.2259,7247.0
2018-11-21 14:30:00,108.0,108.0,107.92,107.99,11379.0,102.2828,102.2828,102.207,102.2733,11379.0
2018-11-21 14:35:00,107.97,107.97,107.85,107.93,4300.0,102.2544,102.2544,102.1407,102.2165,4300.0
2018-11-21 14:40:00,107.89,107.9,107.83,107.85,4445.0,102.1786,102.1881,102.1218,102.1407,4445.0
2018-11-21 14:45:00,107.84,107.87,107.76,107.8,4208.0,102.1312,102.1596,102.0555,102.0934,4208.0
2018-11-21 14:50:00,107.83,107.9,107.8,107.85,5400.0,102.1218,102.1881,102.0934,102.1407,5400.0
2018-11-21 14:55:00,107.89,107.89,107.78,107.8,4235.0,102.1786,102.1786,102.0744,102.0934,4235.0
2018-11-21 15:00:00,107.82,107.84,107.58,107.66,13616.0,102.1123,102.1312,101.885,101.9608,13616.0
2018-11-21 15:05:00,107.67,107.83,107.66,107.83,8061.0,101.9702,102.1218,101.9608,102.1218,8061.0
2018-11-21 15:10:00,107.79,107.79,107.61,107.61,6235.0,102.0839,102.0839,101.9134,101.9134,6235.0
2018-11-21 15:15:00,107.63,107.65,107.5,107.5,7968.0,101.9324,101.9513,101.8092,101.8092,7968.0
2018-11-21 15:20:00,107.52,107.55,107.43,107.46,12060.0,101.8282,101.8566,101.7429,101.7714,12060.0
2018-11-21 15:25:00,107.48,107.54,107.43,107.44,9388.0,101.7903,101.8471,101.7429,101.7524,9388.0
2018-11-21 15:30:00,107.43,107.44,107.19,107.39,17510.0,101.7429,101.7524,101.5156,101.7051,17510.0
2018-11-21 15:35:00,107.4,107.5,107.37,107.45,16736.0,101.7145,101.8092,101.6861,101.7619,16736.0
2018-11-21 15:40:00,107.44,107.48,107.34,107.36,16595.0,101.7524,101.7903,101.6577,101.6766,16595.0
2018-11-21 15:45:00,107.34,107.53,107.34,107.52,17868.0,101.6577,101.8376,101.6577,101.8282,17868.0
2018-11-21 15:50:00,107.52,107.53,107.42,107.43,26438.0,101.8282,101.8376,101.7335,101.7429,26438.0
2018-11-21 15:55:00,107.44,107.59,107.33,107.38,72338.0,101.7524,101.8945,101.6482,101.6956,72338.0
2018-11-23 09:30:00,107.1,108.08,106.99,108.04,32305.0,101.4304,102.3585,101.3262,102.3206,32305.0
2018-11-23 09:35:00,108.16,109.1,107.99,108.52,22946.0,102.4343,103.3245,102.2733,102.7752,22946.0
2018-11-23 09:40:00,108.52,109.14,108.52,109.14,2468.0,102.7752,103.3624,102.7752,103.3624,2468.0
2018-11-23 09:45:00,109.08,109.46,108.82,108.83,12576.0,103.3056,103.6655,103.0594,103.0688,12576.0
2018-11-23 09:50:00,108.81,108.97,108.29,108.76,14519.0,103.0499,103.2014,102.5574,103.0025,14519.0
2018-11-23 09:55:00,108.87,109.33,108.78,108.9,9807.0,103.1067,103.5424,103.0215,103.1351,9807.0
2018-11-23 10:00:00,108.89,109.23,108.69,109.23,4669.0,103.1257,103.4477,102.9362,103.4477,4669.0
2018-11-23 10:05:00,109.17,109.46,109.12,109.42,8422.0,103.3908,103.6655,103.3435,103.6276,8422.0
2018-11-23 10:10:00,109.38,109.5,109.09,109.17,9020.0,103.5897,103.7034,103.3151,103.3908,9020.0
2018-11-23 10:15:00,109.15,109.58,109.15,109.58,14288.0,103.3719,103.7791,103.3719,103.7791,14288.0
2018-11-23 10:20:00,109.64,109.7,109.54,109.64,10236.0,103.8359,103.8928,103.7412,103.8359,10236.0
2018-11-23 10:25:00,109.69,109.7,109.43,109.49,5160.0,103.8833,103.8928,103.6371,103.6939,5160.0
2018-11-23 10:30:00,109.61,109.94,109.61,109.84,14637.0,103.8075,104.1201,103.8075,104.0254,14637.0
2018-11-23 10:35:00,109.84,110.11,109.75,109.8,19996.0,104.0254,104.2811,103.9401,103.9875,19996.0
2018-11-23 10:40:00,109.74,109.74,109.37,109.68,6854.0,103.9307,103.9307,103.5802,103.8738,6854.0
2018-11-23 10:45:00,109.73,109.98,109.62,109.83,8830.0,103.9212,104.1579,103.817,104.0159,8830.0
2018-11-23 10:50:00,109.86,110.52,109.86,110.45,17782.0,104.0443,104.6694,104.0443,104.6031,17782.0
2018-11-23 10:55:00,110.49,110.52,110.13,110.13,20118.0,104.641,104.6694,104.3,104.3,20118.0
2018-11-23 11:00:00,110.15,110.49,110.15,110.49,11076.0,104.3189,104.641,104.3189,104.641,11076.0
2018-11-23 11:05:00,110.5,110.63,110.44,110.47,12019.0,104.6504,104.7735,104.5936,104.622,12019.0
2018-11-23 11:10:00,110.41,110.59,110.41,110.44,12636.0,104.5652,104.7357,104.5652,104.5936,12636.0
2018-11-23 11:15:00,110.39,110.72,110.39,110.62,8640.0,104.5462,104.8588,104.5462,104.7641,8640.0
2018-11-23 11:20:00,110.59,110.6,110.41,110.42,8200.0,104.7357,104.7451,104.5652,104.5747,8200.0
2018-11-23 11:25:00,110.49,110.73,110.49,110.72,6370.0,104.641,104.8682,104.641,104.8588,6370.0
2018-11-23 11:30:00,110.66,110.86,110.58,110.85,18273.0,104.802,104.9914,104.7262,104.9819,18273.0
2018-11-23 11:35:00,110.84,110.86,110.59,110.69,12179.0,104.9724,104.9914,104.7357,104.8304,12179.0
2018-11-23 11:40:00,110.65,110.69,110.56,110.62,9420.0,104.7925,104.8304,104.7072,104.7641,9420.0
2018-11-23 11:45:00,110.63,111.04,110.63,110.99,19788.0,104.7735,105.1618,104.7735,105.1145,19788.0
2018-11-23 11:50:00,110.98,111.01,110.67,110.71,14085.0,105.105,105.1334,104.8114,104.8493,14085.0
2018-11-23 11:55:00,110.65,110.66,110.45,110.48,9324.0,104.7925,104.802,104.6031,104.6315,9324.0
2018-11-23 12:00:00,110.46,110.72,110.43,110.56,8700.0,104.6125,104.8588,104.5841,104.7072,8700.0
2018-11-23 12:05:00,110.55,110.71,110.51,110.53,7951.0,104.6978,104.8493,104.6599,104.6788,7951.0
2018-11-23 12:10:00,110.51,110.66,110.49,110.64,5597.0,104.6599,104.802,104.641,104.783,5597.0
2018-11-23 12:15:00,110.68,110.89,110.65,110.78,14346.0,104.8209,105.0198,104.7925,104.9156,14346.0
2018-11-23 12:20:00,110.77,110.85,110.69,110.75,10256.0,104.9061,104.9819,104.8304,104.8872,10256.0
2018-11-23 12:25:00,110.74,110.79,110.56,110.56,8587.0,104.8777,104.9251,104.7072,104.7072,8587.0
2018-11-23 12:30:00,110.54,110.65,110.35,110.35,16835.0,104.6883,104.7925,104.5084,104.5084,16835.0
2018-11-23 12:35:00,110.35,110.4,110.05,110.37,34731.0,104.5084,104.5557,104.2242,104.5273,34731.0
2018-11-23 12:40:00,110.37,110.72,110.37,110.51,18336.0,104.5273,104.8588,104.5273,104.6599,18336.0
2018-11-23 12:45:00,110.48,110.67,110.44,110.61,23446.0,104.6315,104.8114,104.5936,104.7546,23446.0
2018-11-23 12:50:00,110.6,110.6,110.31,110.41,23589.0,104.7451,104.7451,104.4705,104.5652,23589.0
2018-11-23 12:55:00,110.4,110.4,110.2,110.28,29271.0,104.5557,104.5557,104.3663,104.4421,29271.0
2018-11-26 09:30:00,111.04,111.78,111.0,111.29,34870.0,105.1618,105.8627,105.124,105.3986,34870.0
2018-11-26 09:35:00,111.54,111.56,110.9,111.56,30952.0,105.6354,105.6543,105.0292,105.6543,30952.0
2018-11-26 09:40:00,111.61,111.98,111.35,111.52,17209.0,105.7017,106.0521,105.4554,105.6164,17209.0
2018-11-26 09:45:00,111.44,111.64,111.24,111.5,7915.0,105.5407,105.7301,105.3512,105.5975,7915.0
2018-11-26 09:50:00,111.6,111.77,111.44,111.44,10350.0,105.6922,105.8532,105.5407,105.5407,10350.0
2018-11-26 09:55:00,111.46,112.17,111.45,112.14,66680.0,105.5596,106.232,105.5501,106.2036,66680.0
2018-11-26 10:00:00,112.1,112.1,111.39,111.62,18048.0,106.1657,106.1657,105.4933,105.7111,18048.0
2018-11-26 10:05:00,111.62,111.69,111.48,111.61,11883.0,105.7111,105.7774,105.5785,105.7017,11883.0
2018-11-26 10:10:00,111.5,111.89,111.42,111.89,11399.0,105.5975,105.9668,105.5217,105.9668,11399.0
2018-11-26 10:15:00,111.9,112.17,111.76,111.81,27088.0,105.9763,106.232,105.8437,105.8911,27088.0
2018-11-26 10:20:00,111.78,111.87,111.7,111.83,6561.0,105.8627,105.9479,105.7869,105.91,6561.0
2018-11-26 10:25:00,111.79,111.79,111.5,111.5,14324.0,105.8721,105.8721,105.5975,105.5975,14324.0
2018-11-26 10:30:00,111.46,111.58,111.38,111.52,22750.0,105.5596,105.6732,105.4838,105.6164,22750.0
2018-11-26 10:35:00,111.51,111.77,111.46,111.53,13220.0,105.607,105.8532,105.5596,105.6259,13220.0
2018-11-26 10:40:00,111.49,111.57,111.24,111.28,15280.0,105.588,105.6638,105.3512,105.3891,15280.0
2018-11-26 10:45:00,111.25,111.42,111.21,111.4,5800.0,105.3607,105.5217,105.3228,105.5028,5800.0
2018-11-26 10:50:00,111.43,111.73,111.34,111.65,11500.0,105.5312,105.8153,105.446,105.7395,11500.0
2018-11-26 10:55:00,111.67,111.84,111.64,111.84,10669.0,105.7585,105.9195,105.7301,105.9195,10669.0
2018-11-26 11:00:00,111.82,111.84,111.45,111.52,44374.0,105.9005,105.9195,105.5501,105.6164,44374.0
2018-11-26 11:05:00,111.48,111.7,111.43,111.65,12800.0,105.5785,105.7869,105.5312,105.7395,12800.0
2018-11-26 11:10:00,111.6,112.02,111.58,112.02,16168.0,105.6922,106.09,105.6732,106.09,16168.0
2018-11-26 11:15:00,112.0,112.02,111.49,111.5,10550.0,106.071,106.09,105.588,105.5975,10550.0
2018-11-26 11:20:00,111.5,111.54,111.21,111.41,10607.0,105.5975,105.6354,105.3228,105.5122,10607.0
2018-11-26 11:25:00,111.33,111.4,111.21,111.25,3475.0,105.4365,105.5028,105.3228,105.3607,3475.0
2018-11-26 11:30:00,111.18,111.18,110.94,110.94,9333.0,105.2944,105.2944,105.0671,105.0671,9333.0
2018-11-26 11:35:00,110.91,110.94,110.61,110.92,11000.0,105.0387,105.0671,104.7546,105.0482,11000.0
2018-11-26 11:40:00,110.93,110.96,110.81,110.96,4100.0,105.0577,105.0861,104.944,105.0861,4100.0
2018-11-26 11:45:00,110.87,111.03,110.86,110.95,2820.0,105.0008,105.1524,104.9914,105.0766,2820.0
2018-11-26 11:50:00,110.97,111.03,110.85,110.91,6643.0,105.0955,105.1524,104.9819,105.0387,6643.0
2018-11-26 11:55:00,110.92,111.11,110.92,111.11,3632.0,105.0482,105.2281,105.0482,105.2281,3632.0
2018-11-26 12:00:00,111.11,111.11,110.94,110.98,2800.0,105.2281,105.2281,105.0671,105.105,2800.0
2018-11-26 12:05:00,110.96,111.26,110.93,111.25,4017.0,105.0861,105.3702,105.0577,105.3607,4017.0
2018-11-26 12:10:00,111.26,111.31,111.11,111.23,9129.0,105.3702,105.4175,105.2281,105.3418,9129.0
2018-11-26 12:15:00,111.28,111.53,111.19,111.47,20355.0,105.3891,105.6259,105.3039,105.5691,20355.0
2018-11-26 12:20:00,111.43,111.5,111.34,111.45,12203.0,105.5312,105.5975,105.446,105.5501,12203.0
2018-11-26 12:25:00,111.42,111.49,111.34,111.49,16924.0,105.5217,105.588,105.446,105.588,16924.0
2018-11-26 12:30:00,111.46,111.5,111.38,111.38,18333.0,105.5596,105.5975,105.4838,105.4838,18333.0
2018-11-26 12:35:00,111.37,111.37,111.05,111.22,19265.0,105.4744,105.4744,105.1713,105.3323,19265.0
2018-11-26 12:40:00,111.19,111.47,111.19,111.44,14510.0,105.3039,105.5691,105.3039,105.5407,14510.0
2018-11-26 12:45:00,111.45,111.45,111.08,111.08,11137.0,105.5501,105.5501,105.1997,105.1997,11137.0
2018-11-26 12:50:00,111.05,111.11,110.98,110.98,2866.0,105.1713,105.2281,105.105,105.105,2866.0
2018-11-26 12:55:00,110.99,111.19,110.97,111.19,3257.0,105.1145,105.3039,105.0955,105.3039,3257.0
2018-11-26 13:00:00,111.15,111.16,110.96,110.96,6196.0,105.266,105.2755,105.0861,105.0861,6196.0
2018-11-26 13:05:00,110.98,111.18,110.97,111.15,3300.0,105.105,105.2944,105.0955,105.266,3300.0
2018-11-26 13:10:00,111.17,111.3,111.14,111.17,6100.0,105.285,105.4081,105.2565,105.285,6100.0
2018-11-26 13:15:00,111.21,111.29,111.2,111.23,2412.0,105.3228,105.3986,105.3134,105.3418,2412.0
2018-11-26 13:20:00,111.19,111.26,111.15,111.25,4591.0,105.3039,105.3702,105.266,105.3607,4591.0
2018-11-26 13:25:00,111.21,111.21,111.11,111.12,3300.0,105.3228,105.3228,105.2281,105.2376,3300.0
2018-11-26 13:30:00,111.13,111.37,111.08,111.37,7658.0,105.2471,105.4744,105.1997,105.4744,7658.0
2018-11-26 13:35:00,111.31,111.39,111.23,111.39,4704.0,105.4175,105.4933,105.3418,105.4933,4704.0
2018-11-26 13:40:00,111.36,111.4,111.26,111.38,5474.0,105.4649,105.5028,105.3702,105.4838,5474.0
2018-11-26 13:45:00,111.41,111.55,111.41,111.55,7789.0,105.5122,105.6448,105.5122,105.6448,7789.0
2018-11-26 13:50:00,111.51,111.55,111.46,111.48,4300.0,105.607,105.6448,105.5596,105.5785,4300.0
2018-11-26 13:55:00,111.46,111.5,111.41,111.5,5667.0,105.5596,105.5975,105.5122,105.5975,5667.0
2018-11-26 14:00:00,111.5,111.53,111.33,111.39,7022.0,105.5975,105.6259,105.4365,105.4933,7022.0
2018-11-26 14:05:00,111.34,111.47,111.27,111.44,3885.0,105.446,105.5691,105.3797,105.5407,3885.0
2018-11-26 14:10:00,111.45,111.63,111.41,111.59,5426.0,105.5501,105.7206,105.5122,105.6827,5426.0
2018-11-26 14:15:00,111.54,111.69,111.53,111.67,7603.0,105.6354,105.7774,105.6259,105.7585,7603.0
2018-11-26 14:20:00,111.66,111.71,111.63,111.71,2823.0,105.749,105.7964,105.7206,105.7964,2823.0
2018-11-26 14:25:00,111.74,111.91,111.74,111.86,5471.0,105.8248,105.9858,105.8248,105.9384,5471.0
2018-11-26 14:30:00,111.9,112.03,111.9,111.97,7230.0,105.9763,106.0994,105.9763,106.0426,7230.0
2018-11-26 14:35:00,111.94,112.01,111.91,111.92,7300.0,106.0142,106.0805,105.9858,105.9953,7300.0
2018-11-26 14:40:00,111.94,112.03,111.89,111.97,5046.0,106.0142,106.0994,105.9668,106.0426,5046.0
2018-11-26 14:45:00,111.94,112.0,111.83,111.92,5783.0,106.0142,106.071,105.91,105.9953,5783.0
2018-11-26 14:50:00,111.91,112.07,111.89,112.07,6789.0,105.9858,106.1373,105.9668,106.1373,6789.0
2018-11-26 14:55:00,112.02,112.15,111.96,112.15,6421.0,106.09,106.2131,106.0331,106.2131,6421.0
2018-11-26 15:00:00,112.14,112.2,111.99,112.11,9650.0,106.2036,106.2604,106.0615,106.1752,9650.0
2018-11-26 15:05:00,112.12,112.12,111.98,112.0,8323.0,106.1847,106.1847,106.0521,106.071,8323.0
2018-11-26 15:10:00,111.99,111.99,111.84,111.99,9628.0,106.0615,106.0615,105.9195,106.0615,9628.0
2018-11-26 15:15:00,111.96,111.96,111.66,111.66,9436.0,106.0331,106.0331,105.749,105.749,9436.0
2018-11-26 15:20:00,111.65,111.75,111.59,111.68,17542.0,105.7395,105.8342,105.6827,105.768,17542.0
2018-11-26 15:25:00,111.68,111.77,111.52,111.54,9706.0,105.768,105.8532,105.6164,105.6354,9706.0
2018-11-26 15:30:00,111.55,111.75,111.55,111.74,14278.0,105.6448,105.8342,105.6448,105.8248,14278.0
2018-11-26 15:35:00,111.71,111.77,111.61,111.63,15952.0,105.7964,105.8532,105.7017,105.7206,15952.0
2018-11-26 15:40:00,111.63,111.66,111.57,111.58,17582.0,105.7206,105.749,105.6638,105.6732,17582.0
2018-11-26 15:45:00,111.57,111.66,111.54,111.56,25838.0,105.6638,105.749,105.6354,105.6543,25838.0
2018-11-26 15:50:00,111.56,111.62,111.5,111.52,28813.0,105.6543,105.7111,105.5975,105.6164,28813.0
2018-11-26 15:55:00,111.53,111.58,111.42,111.47,70435.0,105.6259,105.6732,105.5217,105.5691,70435.0
2018-11-27 09:30:00,110.55,110.78,110.5,110.56,20602.0,104.6978,104.9156,104.6504,104.7072,20602.0
2018-11-27 09:35:00,110.49,110.63,109.95,110.17,11290.0,104.641,104.7735,104.1295,104.3379,11290.0
2018-11-27 09:40:00,110.1,110.27,109.62,109.69,13177.0,104.2716,104.4326,103.817,103.8833,13177.0
2018-11-27 09:45:00,109.65,109.95,109.42,109.84,12021.0,103.8454,104.1295,103.6276,104.0254,12021.0
2018-11-27 09:50:00,109.84,110.67,109.55,110.57,6288.0,104.0254,104.8114,103.7507,104.7167,6288.0
2018-11-27 09:55:00,110.47,110.73,110.23,110.65,9307.0,104.622,104.8682,104.3947,104.7925,9307.0
2018-11-27 10:00:00,110.74,110.93,110.56,110.7,8953.0,104.8777,105.0577,104.7072,104.8398,8953.0
2018-11-27 10:05:00,110.58,110.88,110.49,110.68,16807.0,104.7262,105.0103,104.641,104.8209,16807.0
2018-11-27 10:10:00,110.68,111.34,110.58,111.06,22188.0,104.8209,105.446,104.7262,105.1808,22188.0
2018-11-27 10:15:00,111.05,111.18,110.61,110.61,7048.0,105.1713,105.2944,104.7546,104.7546,7048.0
2018-11-27 10:20:00,110.72,110.87,110.5,110.8,4419.0,104.8588,105.0008,104.6504,104.9345,4419.0
2018-11-27 10:25:00,110.79,110.79,110.55,110.55,2314.0,104.9251,104.9251,104.6978,104.6978,2314.0
2018-11-27 10:30:00,110.56,110.62,110.34,110.37,6999.0,104.7072,104.7641,104.4989,104.5273,6999.0
2018-11-27 10:35:00,110.42,110.42,110.02,110.16,9049.0,104.5747,104.5747,104.1958,104.3284,9049.0
2018-11-27 10:40:00,110.15,110.39,110.07,110.39,5552.0,104.3189,104.5462,104.2432,104.5462,5552.0
2018-11-27 10:45:00,110.45,110.65,110.45,110.61,3568.0,104.6031,104.7925,104.6031,104.7546,3568.0
2018-11-27 10:50:00,110.63,110.91,110.58,110.79,7854.0,104.7735,105.0387,104.7262,104.9251,7854.0
2018-11-27 10:55:00,110.82,111.11,110.82,110.97,11743.0,104.9535,105.2281,104.9535,105.0955,11743.0
2018-11-27 11:00:00,110.93,111.23,110.79,111.16,8378.0,105.0577,105.3418,104.9251,105.2755,8378.0
2018-11-27 11:05:00,111.1,111.12,110.88,110.91,7950.0,105.2187,105.2376,105.0103,105.0387,7950.0
2018-11-27 11:10:00,110.92,111.07,110.63,110.64,8964.0,105.0482,105.1902,104.7735,104.783,8964.0
2018-11-27 11:15:00,110.73,110.75,110.54,110.58,8094.0,104.8682,104.8872,104.6883,104.7262,8094.0
2018-11-27 11:20:00,110.56,110.56,110.37,110.37,3273.0,104.7072,104.7072,104.5273,104.5273,3273.0
2018-11-27 11:25:00,110.36,110.61,110.36,110.53,4637.0,104.5178,104.7546,104.5178,104.6788,4637.0
2018-11-27 11:30:00,110.49,110.53,110.32,110.45,8218.0,104.641,104.6788,104.48,104.6031,8218.0
2018-11-27 11:35:00,110.38,110.56,110.03,110.08,17232.0,104.5368,104.7072,104.2053,104.2527,17232.0
2018-11-27 11:40:00,110.16,110.21,109.8,110.01,15458.0,104.3284,104.3758,103.9875,104.1864,15458.0
2018-11-27 11:45:00,110.04,110.21,110.01,110.13,7494.0,104.2148,104.3758,104.1864,104.3,7494.0
2018-11-27 11:50:00,110.14,110.34,110.03,110.25,5032.0,104.3095,104.4989,104.2053,104.4137,5032.0
2018-11-27 11:55:00,110.31,110.44,110.18,110.31,4879.0,104.4705,104.5936,104.3474,104.4705,4879.0
2018-11-27 12:00:00,110.33,110.57,110.27,110.52,3800.0,104.4894,104.7167,104.4326,104.6694,3800.0
2018-11-27 12:05:00,110.49,110.58,110.41,110.49,5180.0,104.641,104.7262,104.5652,104.641,5180.0
2018-11-27 12:10:00,110.46,110.5,110.34,110.38,4543.0,104.6125,104.6504,104.4989,104.5368,4543.0
2018-11-27 12:15:00,110.38,110.38,109.98,110.14,18987.0,104.5368,104.5368,104.1579,104.3095,18987.0
2018-11-27 12:20:00,110.13,110.13,109.94,109.94,5920.0,104.3,104.3,104.1201,104.1201,5920.0
2018-11-27 12:25:00,109.94,110.0,109.79,109.98,6742.0,104.1201,104.1769,103.978,104.1579,6742.0
2018-11-27 12:30:00,110.02,110.06,109.82,110.02,7657.0,104.1958,104.2337,104.0064,104.1958,7657.0
2018-11-27 12:35:00,110.05,110.34,109.98,110.34,4314.0,104.2242,104.4989,104.1579,104.4989,4314.0
2018-11-27 12:40:00,110.32,110.38,110.17,110.2,5000.0,104.48,104.5368,104.3379,104.3663,5000.0
2018-11-27 12:45:00,110.15,110.19,109.93,109.93,5900.0,104.3189,104.3568,104.1106,104.1106,5900.0
2018-11-27 12:50:00,109.95,109.96,109.87,109.88,6224.0,104.1295,104.139,104.0538,104.0632,6224.0
2018-11-27 12:55:00,109.91,109.96,109.78,109.79,6434.0,104.0917,104.139,103.9685,103.978,6434.0
2018-11-27 13:00:00,109.82,110.02,109.82,110.0,3872.0,104.0064,104.1958,104.0064,104.1769,3872.0
2018-11-27 13:05:00,110.04,110.12,110.02,110.03,2100.0,104.2148,104.2905,104.1958,104.2053,2100.0
2018-11-27 13:10:00,110.08,110.08,109.88,109.94,5505.0,104.2527,104.2527,104.0632,104.1201,5505.0
2018-11-27 13:15:00,109.9,110.12,109.56,109.58,16937.0,104.0822,104.2905,103.7602,103.7791,16937.0
2018-11-27 13:20:00,109.64,109.73,109.52,109.66,9025.0,103.8359,103.9212,103.7223,103.8549,9025.0
2018-11-27 13:25:00,109.62,109.83,109.6,109.81,4839.0,103.817,104.0159,103.7981,103.9969,4839.0
2018-11-27 13:30:00,109.82,109.85,109.71,109.74,5858.0,104.0064,104.0348,103.9022,103.9307,5858.0
2018-11-27 13:35:00,109.73,109.99,109.69,109.95,6915.0,103.9212,104.1674,103.8833,104.1295,6915.0
2018-11-27 13:40:00,109.92,109.93,109.82,109.83,7449.0,104.1011,104.1106,104.0064,104.0159,7449.0
2018-11-27 13:45:00,109.9,109.99,109.85,109.9,3721.0,104.0822,104.1674,104.0348,104.0822,3721.0
2018-11-27 13:50:00,109.94,110.02,109.89,110.02,1800.0,104.1201,104.1958,104.0727,104.1958,1800.0
2018-11-27 13:55:00,109.99,110.4,109.99,110.4,3500.0,104.1674,104.5557,104.1674,104.5557,3500.0
2018-11-27 14:00:00,110.38,110.53,110.33,110.52,2784.0,104.5368,104.6788,104.4894,104.6694,2784.0
2018-11-27 14:05:00,110.54,110.65,110.51,110.51,8132.0,104.6883,104.7925,104.6599,104.6599,8132.0
2018-11-27 14:10:00,110.53,110.65,110.42,110.65,5937.0,104.6788,104.7925,104.5747,104.7925,5937.0
2018-11-27 14:15:00,110.62,110.66,110.54,110.56,8890.0,104.7641,104.802,104.6883,104.7072,8890.0
2018-11-27 14:20:00,110.52,110.56,110.41,110.56,7518.0,104.6694,104.7072,104.5652,104.7072,7518.0
2018-11-27 14:25:00,110.56,110.56,110.42,110.42,4914.0,104.7072,104.7072,104.5747,104.5747,4914.0
2018-11-27 14:30:00,110.48,110.48,110.4,110.43,3200.0,104.6315,104.6315,104.5557,104.5841,3200.0
2018-11-27 14:35:00,110.43,110.51,110.33,110.33,7627.0,104.5841,104.6599,104.4894,104.4894,7627.0
2018-11-27 14:40:00,110.35,110.43,110.35,110.43,2200.0,104.5084,104.5841,104.5084,104.5841,2200.0
2018-11-27 14:45:00,110.45,110.49,110.34,110.34,7395.0,104.6031,104.641,104.4989,104.4989,7395.0
2018-11-27 14:50:00,110.3,110.38,110.24,110.34,7778.0,104.461,104.5368,104.4042,104.4989,7778.0
2018-11-27 14:55:00,110.28,110.36,110.22,110.23,3549.0,104.4421,104.5178,104.3852,104.3947,3549.0
2018-11-27 15:00:00,110.19,110.27,110.18,110.27,7586.0,104.3568,104.4326,104.3474,104.4326,7586.0
2018-11-27 15:05:00,110.28,110.28,110.13,110.18,3900.0,104.4421,104.4421,104.3,104.3474,3900.0
2018-11-27 15:10:00,110.22,110.26,110.14,110.17,8096.0,104.3852,104.4231,104.3095,104.3379,8096.0
2018-11-27 15:15:00,110.15,110.19,110.08,110.11,5423.0,104.3189,104.3568,104.2527,104.2811,5423.0
2018-11-27 15:20:00,110.15,110.3,110.12,110.3,4714.0,104.3189,104.461,104.2905,104.461,4714.0
2018-11-27 15:25:00,110.32,110.5,110.32,110.5,4355.0,104.48,104.6504,104.48,104.6504,4355.0
2018-11-27 15:30:00,110.48,110.54,110.38,110.48,7638.0,104.6315,104.6883,104.5368,104.6315,7638.0
2018-11-27 15:35:00,110.47,110.54,110.41,110.52,8808.0,104.622,104.6883,104.5652,104.6694,8808.0
2018-11-27 15:40:00,110.52,110.54,110.47,110.5,16517.0,104.6694,104.6883,104.622,104.6504,16517.0
2018-11-27 15:45:00,110.49,110.58,110.43,110.47,18369.0,104.641,104.7262,104.5841,104.622,18369.0
2018-11-27 15:50:00,110.47,110.52,110.39,110.43,18510.0,104.622,104.6694,104.5462,104.5841,18510.0
2018-11-27 15:55:00,110.42,110.75,110.42,110.75,67370.0,104.5747,104.8872,104.5747,104.8872,67370.0
2018-11-28 09:30:00,111.38,112.04,110.98,111.28,19015.0,105.4838,106.1089,105.105,105.3891,19015.0
2018-11-28 09:35:00,111.59,112.03,111.51,111.66,4957.0,105.6827,106.0994,105.607,105.749,4957.0
2018-11-28 09:40:00,111.49,111.86,111.47,111.78,15563.0,105.588,105.9384,105.5691,105.8627,15563.0
2018-11-28 09:45:00,111.95,111.98,111.69,111.83,8909.0,106.0237,106.0521,105.7774,105.91,8909.0
2018-11-28 09:50:00,111.73,111.84,111.18,111.18,2950.0,105.8153,105.9195,105.2944,105.2944,2950.0
2018-11-28 09:55:00,111.19,111.31,110.86,111.28,14915.0,105.3039,105.4175,104.9914,105.3891,14915.0
2018-11-28 10:00:00,111.17,111.34,111.15,111.22,9329.0,105.285,105.446,105.266,105.3323,9329.0
2018-11-28 10:05:00,111.22,111.22,110.97,111.16,6823.0,105.3323,105.3323,105.0955,105.2755,6823.0
2018-11-28 10:10:00,111.06,111.14,110.94,111.03,10240.0,105.1808,105.2565,105.0671,105.1524,10240.0
2018-11-28 10:15:00,111.09,111.1,110.88,110.97,8625.0,105.2092,105.2187,105.0103,105.0955,8625.0
2018-11-28 10:20:00,110.96,111.05,110.74,110.76,11300.0,105.0861,105.1713,104.8777,104.8967,11300.0
2018-11-28 10:25:00,110.74,110.93,110.57,110.93,8800.0,104.8777,105.0577,104.7167,105.0577,8800.0
2018-11-28 10:30:00,110.92,111.02,110.73,110.92,6400.0,105.0482,105.1429,104.8682,105.0482,6400.0
2018-11-28 10:35:00,111.04,111.13,110.9,110.9,5137.0,105.1618,105.2471,105.0292,105.0292,5137.0
2018-11-28 10:40:00,110.87,111.01,110.87,110.98,3745.0,105.0008,105.1334,105.0008,105.105,3745.0
2018-11-28 10:45:00,110.92,111.26,110.92,111.26,16606.0,105.0482,105.3702,105.0482,105.3702,16606.0
2018-11-28 10:50:00,111.27,111.31,111.12,111.21,5930.0,105.3797,105.4175,105.2376,105.3228,5930.0
2018-11-28 10:55:00,111.2,111.51,111.2,111.51,10370.0,105.3134,105.607,105.3134,105.607,10370.0
2018-11-28 11:00:00,111.46,111.56,111.37,111.47,12155.0,105.5596,105.6543,105.4744,105.5691,12155.0
2018-11-28 11:05:00,111.5,111.65,111.44,111.61,9319.0,105.5975,105.7395,105.5407,105.7017,9319.0
2018-11-28 11:10:00,111.64,111.8,111.59,111.71,9851.0,105.7301,105.8816,105.6827,105.7964,9851.0
2018-11-28 11:15:00,111.73,111.77,111.6,111.69,5068.0,105.8153,105.8532,105.6922,105.7774,5068.0
2018-11-28 11:20:00,111.68,111.68,111.47,111.47,4232.0,105.768,105.768,105.5691,105.5691,4232.0
2018-11-28 11:25:00,111.51,111.58,111.36,111.5,6100.0,105.607,105.6732,105.4649,105.5975,6100.0
2018-11-28 11:30:00,111.48,111.65,111.47,111.57,4423.0,105.5785,105.7395,105.5691,105.6638,4423.0
2018-11-28 11:35:00,111.58,111.59,111.32,111.33,5437.0,105.6732,105.6827,105.427,105.4365,5437.0
2018-11-28 11:40:00,111.31,111.31,111.19,111.22,7240.0,105.4175,105.4175,105.3039,105.3323,7240.0
2018-11-28 11:45:00,111.19,111.35,111.16,111.3,6742.0,105.3039,105.4554,105.2755,105.4081,6742.0
2018-11-28 11:50:00,111.3,111.43,111.28,111.33,5873.0,105.4081,105.5312,105.3891,105.4365,5873.0
2018-11-28 11:55:00,111.36,111.47,111.2,111.47,4711.0,105.4649,105.5691,105.3134,105.5691,4711.0
2018-11-28 12:00:00,111.52,112.37,111.51,112.37,35493.0,105.6164,106.4214,105.607,106.4214,35493.0
2018-11-28 12:05:00,112.36,112.81,112.3,112.77,27520.0,106.412,106.8381,106.3551,106.8003,27520.0
2018-11-28 12:10:00,112.82,112.9,112.5,112.75,8803.0,106.8476,106.9234,106.5445,106.7813,8803.0
2018-11-28 12:15:00,112.84,112.95,112.71,112.77,5605.0,106.8665,106.9707,106.7434,106.8003,5605.0
2018-11-28 12:20:00,112.83,112.99,112.76,112.8,8842.0,106.8571,107.0086,106.7908,106.8287,8842.0
2018-11-28 12:25:00,112.76,113.18,112.7,113.18,17568.0,106.7908,107.1885,106.734,107.1885,17568.0
2018-11-28 12:30:00,113.14,113.29,113.0,113.13,13330.0,107.1507,107.2927,107.0181,107.1412,13330.0
2018-11-28 12:35:00,113.12,113.37,113.07,113.37,6235.0,107.1317,107.3685,107.0844,107.3685,6235.0
2018-11-28 12:40:00,113.38,113.45,113.18,113.23,9596.0,107.378,107.4443,107.1885,107.2359,9596.0
2018-11-28 12:45:00,113.3,113.41,113.19,113.32,7607.0,107.3022,107.4064,107.198,107.3211,7607.0
2018-11-28 12:50:00,113.36,113.65,113.33,113.51,13989.0,107.359,107.6337,107.3306,107.5011,13989.0
2018-11-28 12:55:00,113.45,113.48,113.16,113.17,4637.0,107.4443,107.4727,107.1696,107.1791,4637.0
2018-11-28 13:00:00,113.16,113.16,112.78,112.82,12048.0,107.1696,107.1696,106.8097,106.8476,12048.0
2018-11-28 13:05:00,112.82,112.9,112.75,112.84,10506.0,106.8476,106.9234,106.7813,106.8665,10506.0
2018-11-28 13:10:00,112.78,113.08,112.74,113.08,7125.0,106.8097,107.0938,106.7718,107.0938,7125.0
2018-11-28 13:15:00,113.13,113.27,113.07,113.1,5960.0,107.1412,107.2738,107.0844,107.1128,5960.0
2018-11-28 13:20:00,113.1,113.1,112.98,113.05,15955.0,107.1128,107.1128,106.9991,107.0654,15955.0
2018-11-28 13:25:00,113.06,113.14,112.93,113.09,12191.0,107.0749,107.1507,106.9518,107.1033,12191.0
2018-11-28 13:30:00,113.05,113.13,112.91,112.92,10050.0,107.0654,107.1412,106.9328,106.9423,10050.0
2018-11-28 13:35:00,112.94,113.15,112.94,113.14,9325.0,106.9613,107.1601,106.9613,107.1507,9325.0
2018-11-28 13:40:00,113.11,113.24,113.11,113.12,7251.0,107.1223,107.2454,107.1223,107.1317,7251.0
2018-11-28 13:45:00,113.11,113.24,113.06,113.09,12052.0,107.1223,107.2454,107.0749,107.1033,12052.0
2018-11-28 13:50:00,113.12,113.12,112.93,112.99,9723.0,107.1317,107.1317,106.9518,107.0086,9723.0
2018-11-28 13:55:00,112.99,113.11,112.99,113.06,5096.0,107.0086,107.1223,107.0086,107.0749,5096.0
2018-11-28 14:00:00,113.1,113.37,113.05,113.37,4700.0,107.1128,107.3685,107.0654,107.3685,4700.0
2018-11-28 14:05:00,113.38,113.39,113.15,113.17,7555.0,107.378,107.3874,107.1601,107.1791,7555.0
2018-11-28 14:10:00,113.17,113.18,113.09,113.18,4731.0,107.1791,107.1885,107.1033,107.1885,4731.0
2018-11-28 14:15:00,113.21,113.27,113.05,113.23,8476.0,107.217,107.2738,107.0654,107.2359,8476.0
2018-11-28 14:20:00,113.19,113.19,112.97,113.09,6400.0,107.198,107.198,106.9897,107.1033,6400.0
2018-11-28 14:25:00,113.13,113.26,113.13,113.2,4645.0,107.1412,107.2643,107.1412,107.2075,4645.0
2018-11-28 14:30:00,113.22,113.32,113.19,113.32,3771.0,107.2264,107.3211,107.198,107.3211,3771.0
2018-11-28 14:35:00,113.31,113.34,113.03,113.05,14241.0,107.3117,107.3401,107.0465,107.0654,14241.0
2018-11-28 14:40:00,113.08,113.17,113.01,113.12,26126.0,107.0938,107.1791,107.0275,107.1317,26126.0
2018-11-28 14:45:00,113.07,113.16,113.07,113.11,4600.0,107.0844,107.1696,107.0844,107.1223,4600.0
2018-11-28 14:50:00,113.15,113.21,113.03,113.03,5157.0,107.1601,107.217,107.0465,107.0465,5157.0
2018-11-28 14:55:00,113.01,113.03,112.8,112.86,11533.0,107.0275,107.0465,106.8287,106.8855,11533.0
2018-11-28 15:00:00,112.81,112.85,112.65,112.77,26477.0,106.8381,106.876,106.6866,106.8003,26477.0
2018-11-28 15:05:00,112.79,112.81,112.56,112.58,21546.0,106.8192,106.8381,106.6014,106.6203,21546.0
2018-11-28 15:10:00,112.6,112.6,112.3,112.36,38391.0,106.6393,106.6393,106.3551,106.412,38391.0
2018-11-28 15:15:00,112.37,112.37,112.21,112.29,19205.0,106.4214,106.4214,106.2699,106.3457,19205.0
2018-11-28 15:20:00,112.29,112.84,112.25,112.76,18472.0,106.3457,106.8665,106.3078,106.7908,18472.0
2018-11-28 15:25:00,112.77,112.85,112.57,112.67,16343.0,106.8003,106.876,106.6108,106.7055,16343.0
2018-11-28 15:30:00,112.67,112.67,112.39,112.44,43606.0,106.7055,106.7055,106.4404,106.4877,43606.0
2018-11-28 15:35:00,112.43,112.46,112.31,112.4,38714.0,106.4783,106.5067,106.3646,106.4498,38714.0
2018-11-28 15:40:00,112.4,112.53,112.34,112.41,35661.0,106.4498,106.573,106.393,106.4593,35661.0
2018-11-28 15:45:00,112.43,112.47,112.17,112.4,87738.0,106.4783,106.5161,106.232,106.4498,87738.0
2018-11-28 15:50:00,112.37,112.5,112.37,112.5,66193.0,106.4214,106.5445,106.4214,106.5445,66193.0
2018-11-28 15:55:00,112.49,112.57,112.37,112.55,132640.0,106.5351,106.6108,106.4214,106.5919,132640.0
2018-11-29 09:30:00,113.05,113.16,112.5,112.78,44056.0,107.0654,107.1696,106.5445,106.8097,44056.0
2018-11-29 09:35:00,112.67,113.39,112.53,113.12,27457.0,106.7055,107.3874,106.573,107.1317,27457.0
2018-11-29 09:40:00,113.0,113.17,112.77,113.12,21500.0,107.0181,107.1791,106.8003,107.1317,21500.0
2018-11-29 09:45:00,113.1,113.1,112.21,112.28,37687.0,107.1128,107.1128,106.2699,106.3362,37687.0
2018-11-29 09:50:00,112.27,112.64,112.27,112.45,13966.0,106.3267,106.6771,106.3267,106.4972,13966.0
2018-11-29 09:55:00,112.51,112.6,112.07,112.48,25921.0,106.554,106.6393,106.1373,106.5256,25921.0
2018-11-29 10:00:00,112.52,112.52,111.89,112.0,24583.0,106.5635,106.5635,105.9668,106.071,24583.0
2018-11-29 10:05:00,112.0,112.28,112.0,112.17,21974.0,106.071,106.3362,106.071,106.232,21974.0
2018-11-29 10:10:00,112.12,112.14,111.62,111.78,36911.0,106.1847,106.2036,105.7111,105.8627,36911.0
2018-11-29 10:15:00,111.84,111.89,111.59,111.72,17801.0,105.9195,105.9668,105.6827,105.8058,17801.0
2018-11-29 10:20:00,111.67,111.91,111.65,111.85,10385.0,105.7585,105.9858,105.7395,105.929,10385.0
2018-11-29 10:25:00,111.89,111.92,111.75,111.87,6111.0,105.9668,105.9953,105.8342,105.9479,6111.0
2018-11-29 10:30:00,111.85,112.37,111.85,112.3,16185.0,105.929,106.4214,105.929,106.3551,16185.0
2018-11-29 10:35:00,112.26,112.37,111.93,112.15,18971.0,106.3173,106.4214,106.0047,106.2131,18971.0
2018-11-29 10:40:00,112.19,112.25,111.95,112.04,11964.0,106.251,106.3078,106.0237,106.1089,11964.0
2018-11-29 10:45:00,112.0,112.0,111.75,111.76,13573.0,106.071,106.071,105.8342,105.8437,13573.0
2018-11-29 10:50:00,111.77,111.82,111.59,111.64,17559.0,105.8532,105.9005,105.6827,105.7301,17559.0
2018-11-29 10:55:00,111.64,111.77,111.61,111.72,9239.0,105.7301,105.8532,105.7017,105.8058,9239.0
2018-11-29 11:00:00,111.69,112.01,111.69,112.01,15625.0,105.7774,106.0805,105.7774,106.0805,15625.0
2018-11-29 11:05:00,111.94,112.08,111.92,112.04,9668.0,106.0142,106.1468,105.9953,106.1089,9668.0
2018-11-29 11:10:00,112.04,112.09,111.93,112.05,9165.0,106.1089,106.1563,106.0047,106.1184,9165.0
2018-11-29 11:15:00,112.09,112.24,111.93,111.97,9027.0,106.1563,106.2983,106.0047,106.0426,9027.0
2018-11-29 11:20:00,112.01,112.34,111.88,112.2,8300.0,106.0805,106.393,105.9574,106.2604,8300.0
2018-11-29 11:25:00,112.14,112.6,112.04,112.53,25841.0,106.2036,106.6393,106.1089,106.573,25841.0
2018-11-29 11:30:00,112.57,112.67,112.49,112.61,21840.0,106.6108,106.7055,106.5351,106.6487,21840.0
2018-11-29 11:35:00,112.6,112.69,112.49,112.6,13621.0,106.6393,106.7245,106.5351,106.6393,13621.0
2018-11-29 11:40:00,112.6,112.98,112.6,112.89,13800.0,106.6393,106.9991,106.6393,106.9139,13800.0
2018-11-29 11:45:00,112.89,113.04,112.83,113.0,21596.0,106.9139,107.056,106.8571,107.0181,21596.0
2018-11-29 11:50:00,113.0,113.43,112.92,113.41,30045.0,107.0181,107.4253,106.9423,107.4064,30045.0
2018-11-29 11:55:00,113.35,113.42,113.16,113.34,23410.0,107.3496,107.4158,107.1696,107.3401,23410.0
2018-11-29 12:00:00,113.34,113.34,112.78,112.84,33584.0,107.3401,107.3401,106.8097,106.8665,33584.0
2018-11-29 12:05:00,112.8,112.82,112.59,112.66,18346.0,106.8287,106.8476,106.6298,106.6961,18346.0
2018-11-29 12:10:00,112.68,112.68,112.2,112.36,25478.0,106.715,106.715,106.2604,106.412,25478.0
2018-11-29 12:15:00,112.31,112.61,112.25,112.57,10536.0,106.3646,106.6487,106.3078,106.6108,10536.0
2018-11-29 12:20:00,112.53,112.58,112.47,112.55,15375.0,106.573,106.6203,106.5161,106.5919,15375.0
2018-11-29 12:25:00,112.57,112.67,112.46,112.46,4273.0,106.6108,106.7055,106.5067,106.5067,4273.0
2018-11-29 12:30:00,112.49,112.54,112.35,112.38,8295.0,106.5351,106.5824,106.4025,106.4309,8295.0
2018-11-29 12:35:00,112.4,112.46,112.26,112.46,31166.0,106.4498,106.5067,106.3173,106.5067,31166.0
2018-11-29 12:40:00,112.5,112.65,112.32,112.32,13149.0,106.5445,106.6866,106.3741,106.3741,13149.0
2018-11-29 12:45:00,112.3,112.3,112.12,112.17,10358.0,106.3551,106.3551,106.1847,106.232,10358.0
2018-11-29 12:50:00,112.2,112.43,112.2,112.34,7399.0,106.2604,106.4783,106.2604,106.393,7399.0
2018-11-29 12:55:00,112.34,112.51,112.34,112.51,7800.0,106.393,106.554,106.393,106.554,7800.0
2018-11-29 13:00:00,112.53,112.66,112.5,112.61,6400.0,106.573,106.6961,106.5445,106.6487,6400.0
2018-11-29 13:05:00,112.58,112.58,112.47,112.5,7400.0,106.6203,106.6203,106.5161,106.5445,7400.0
2018-11-29 13:10:00,112.5,112.52,112.45,112.5,8048.0,106.5445,106.5635,106.4972,106.5445,8048.0
2018-11-29 13:15:00,112.52,112.54,112.44,112.52,10900.0,106.5635,106.5824,106.4877,106.5635,10900.0
2018-11-29 13:20:00,112.5,112.65,112.46,112.6,9625.0,106.5445,106.6866,106.5067,106.6393,9625.0
2018-11-29 13:25:00,112.62,112.66,112.57,112.59,7230.0,106.6582,106.6961,106.6108,106.6298,7230.0
2018-11-29 13:30:00,112.58,112.63,112.57,112.61,7405.0,106.6203,106.6677,106.6108,106.6487,7405.0
2018-11-29 13:35:00,112.59,112.6,112.48,112.52,8759.0,106.6298,106.6393,106.5256,106.5635,8759.0
2018-11-29 13:40:00,112.52,112.62,112.48,112.59,9494.0,106.5635,106.6582,106.5256,106.6298,9494.0
2018-11-29 13:45:00,112.61,112.88,112.57,112.84,6225.0,106.6487,106.9044,106.6108,106.8665,6225.0
2018-11-29 13:50:00,112.86,113.27,112.74,112.74,15144.0,106.8855,107.2738,106.7718,106.7718,15144.0
2018-11-29 13:55:00,112.65,112.69,112.56,112.59,5281.0,106.6866,106.7245,106.6014,106.6298,5281.0
2018-11-29 14:00:00,112.56,112.73,112.49,112.57,9200.0,106.6014,106.7624,106.5351,106.6108,9200.0
2018-11-29 14:05:00,112.52,112.52,112.31,112.49,11637.0,106.5635,106.5635,106.3646,106.5351,11637.0
2018-11-29 14:10:00,112.49,112.76,112.49,112.73,14831.0,106.5351,106.7908,106.5351,106.7624,14831.0
2018-11-29 14:15:00,112.69,112.75,112.58,112.75,10995.0,106.7245,106.7813,106.6203,106.7813,10995.0
2018-11-29 14:20:00,112.7,112.75,112.59,112.7,14300.0,106.734,106.7813,106.6298,106.734,14300.0
2018-11-29 14:25:00,112.67,112.69,112.53,112.53,5300.0,106.7055,106.7245,106.573,106.573,5300.0
2018-11-29 14:30:00,112.51,112.69,112.48,112.65,9181.0,106.554,106.7245,106.5256,106.6866,9181.0
2018-11-29 14:35:00,112.65,112.65,112.47,112.49,10998.0,106.6866,106.6866,106.5161,106.5351,10998.0
2018-11-29 14:40:00,112.5,112.65,112.5,112.58,14107.0,106.5445,106.6866,106.5445,106.6203,14107.0
2018-11-29 14:45:00,112.59,112.63,112.55,112.58,12436.0,106.6298,106.6677,106.5919,106.6203,12436.0
2018-11-29 14:50:00,112.59,112.76,112.58,112.65,11448.0,106.6298,106.7908,106.6203,106.6866,11448.0
2018-11-29 14:55:00,112.63,112.67,112.59,112.64,14003.0,106.6677,106.7055,106.6298,106.6771,14003.0
2018-11-29 15:00:00,112.65,112.67,112.53,112.54,10465.0,106.6866,106.7055,106.573,106.5824,10465.0
2018-11-29 15:05:00,112.53,112.64,112.5,112.64,10403.0,106.573,106.6771,106.5445,106.6771,10403.0
2018-11-29 15:10:00,112.63,112.64,112.46,112.48,13425.0,106.6677,106.6771,106.5067,106.5256,13425.0
2018-11-29 15:15:00,112.48,112.48,112.25,112.25,16999.0,106.5256,106.5256,106.3078,106.3078,16999.0
2018-11-29 15:20:00,112.25,112.29,112.18,112.19,19308.0,106.3078,106.3457,106.2415,106.251,19308.0
2018-11-29 15:25:00,112.21,112.4,112.15,112.36,17613.0,106.2699,106.4498,106.2131,106.412,17613.0
2018-11-29 15:30:00,112.35,112.35,112.07,112.16,17786.0,106.4025,106.4025,106.1373,106.2225,17786.0
2018-11-29 15:35:00,112.16,112.19,111.96,112.03,15017.0,106.2225,106.251,106.0331,106.0994,15017.0
2018-11-29 15:40:00,112.01,112.03,111.83,111.83,26321.0,106.0805,106.0994,105.91,105.91,26321.0
2018-11-29 15:45:00,111.84,111.87,111.69,111.78,30530.0,105.9195,105.9479,105.7774,105.8627,30530.0
2018-11-29 15:50:00,111.79,111.81,111.68,111.68,28725.0,105.8721,105.8911,105.768,105.768,28725.0
2018-11-29 15:55:00,111.68,111.68,111.42,111.63,83968.0,105.768,105.768,105.5217,105.7206,83968.0
2018-11-30 09:30:00,111.2,111.44,110.86,111.16,28953.0,105.3134,105.5407,104.9914,105.2755,28953.0
2018-11-30 09:35:00,111.15,111.64,111.06,111.51,9146.0,105.266,105.7301,105.1808,105.607,9146.0
2018-11-30 09:40:00,111.63,111.71,111.1,111.7,11870.0,105.7206,105.7964,105.2187,105.7869,11870.0
2018-11-30 09:45:00,111.76,112.0,111.54,111.54,19313.0,105.8437,106.071,105.6354,105.6354,19313.0
2018-11-30 09:50:00,111.47,112.15,111.47,112.09,12330.0,105.5691,106.2131,105.5691,106.1563,12330.0
2018-11-30 09:55:00,112.1,112.24,111.96,112.24,11420.0,106.1657,106.2983,106.0331,106.2983,11420.0
2018-11-30 10:00:00,112.3,112.36,112.21,112.36,4000.0,106.3551,106.412,106.2699,106.412,4000.0
2018-11-30 10:05:00,112.36,112.75,112.36,112.75,3876.0,106.412,106.7813,106.412,106.7813,3876.0
2018-11-30 10:10:00,112.75,112.81,112.52,112.58,6941.0,106.7813,106.8381,106.5635,106.6203,6941.0
2018-11-30 10:15:00,112.51,112.51,112.32,112.36,2909.0,106.554,106.554,106.3741,106.412,2909.0
2018-11-30 10:20:00,112.45,112.63,112.42,112.56,20647.0,106.4972,106.6677,106.4688,106.6014,20647.0
2018-11-30 10:25:00,112.57,112.62,112.31,112.34,8855.0,106.6108,106.6582,106.3646,106.393,8855.0
2018-11-30 10:30:00,112.37,112.58,112.32,112.53,5692.0,106.4214,106.6203,106.3741,106.573,5692.0
2018-11-30 10:35:00,112.53,112.53,112.18,112.18,8844.0,106.573,106.573,106.2415,106.2415,8844.0
2018-11-30 10:40:00,112.16,112.44,112.14,112.44,10874.0,106.2225,106.4877,106.2036,106.4877,10874.0
2018-11-30 10:45:00,112.36,112.56,112.11,112.36,49263.0,106.412,106.6014,106.1752,106.412,49263.0
2018-11-30 10:50:00,112.42,112.48,112.15,112.2,10229.0,106.4688,106.5256,106.2131,106.2604,10229.0
2018-11-30 10:55:00,112.19,112.19,111.6,111.79,16370.0,106.251,106.251,105.6922,105.8721,16370.0
2018-11-30 11:00:00,111.75,111.76,111.58,111.68,7625.0,105.8342,105.8437,105.6732,105.768,7625.0
2018-11-30 11:05:00,111.63,111.7,111.48,111.58,12351.0,105.7206,105.7869,105.5785,105.6732,12351.0
2018-11-30 11:10:00,111.53,111.6,111.42,111.57,4652.0,105.6259,105.6922,105.5217,105.6638,4652.0
2018-11-30 11:15:00,111.53,111.55,111.47,111.49,3625.0,105.6259,105.6448,105.5691,105.588,3625.0
2018-11-30 11:20:00,111.5,111.5,111.37,111.4,4715.0,105.5975,105.5975,105.4744,105.5028,4715.0
2018-11-30 11:25:00,111.44,111.44,111.28,111.36,7258.0,105.5407,105.5407,105.3891,105.4649,7258.0
2018-11-30 11:30:00,111.27,111.46,111.1,111.1,22224.0,105.3797,105.5596,105.2187,105.2187,22224.0
2018-11-30 11:35:00,111.13,111.17,110.89,110.9,12830.0,105.2471,105.285,105.0198,105.0292,12830.0
2018-11-30 11:40:00,110.96,111.21,110.91,111.13,9629.0,105.0861,105.3228,105.0387,105.2471,9629.0
2018-11-30 11:45:00,111.1,111.27,111.06,111.2,7468.0,105.2187,105.3797,105.1808,105.3134,7468.0
2018-11-30 11:50:00,111.25,111.53,111.2,111.53,5956.0,105.3607,105.6259,105.3134,105.6259,5956.0
2018-11-30 11:55:00,111.49,111.52,111.41,111.47,7814.0,105.588,105.6164,105.5122,105.5691,7814.0
2018-11-30 12:00:00,111.47,111.48,111.22,111.31,12448.0,105.5691,105.5785,105.3323,105.4175,12448.0
2018-11-30 12:05:00,111.38,111.72,111.38,111.62,5651.0,105.4838,105.8058,105.4838,105.7111,5651.0
2018-11-30 12:10:00,111.59,111.59,111.39,111.42,7554.0,105.6827,105.6827,105.4933,105.5217,7554.0
2018-11-30 12:15:00,111.46,111.52,111.37,111.5,6895.0,105.5596,105.6164,105.4744,105.5975,6895.0
2018-11-30 12:20:00,111.45,111.73,111.42,111.64,10797.0,105.5501,105.8153,105.5217,105.7301,10797.0
2018-11-30 12:25:00,111.69,111.71,111.52,111.63,8154.0,105.7774,105.7964,105.6164,105.7206,8154.0
2018-11-30 12:30:00,111.63,111.65,111.35,111.37,9659.0,105.7206,105.7395,105.4554,105.4744,9659.0
2018-11-30 12:35:00,111.37,111.44,111.37,111.4,5563.0,105.4744,105.5407,105.4744,105.5028,5563.0
2018-11-30 12:40:00,111.43,111.44,111.21,111.22,8163.0,105.5312,105.5407,105.3228,105.3323,8163.0
2018-11-30 12:45:00,111.2,111.4,111.17,111.38,5851.0,105.3134,105.5028,105.285,105.4838,5851.0
2018-11-30 12:50:00,111.34,111.4,111.26,111.26,39018.0,105.446,105.5028,105.3702,105.3702,39018.0
2018-11-30 12:55:00,111.21,111.22,110.96,111.08,14057.0,105.3228,105.3323,105.0861,105.1997,14057.0
2018-11-30 13:00:00,111.05,111.08,110.68,110.83,26821.0,105.1713,105.1997,104.8209,104.963,26821.0
2018-11-30 13:05:00,110.88,111.02,110.83,110.92,3956.0,105.0103,105.1429,104.963,105.0482,3956.0
2018-11-30 13:10:00,110.9,110.99,110.85,110.99,4127.0,105.0292,105.1145,104.9819,105.1145,4127.0
2018-11-30 13:15:00,110.98,111.16,110.91,111.16,4857.0,105.105,105.2755,105.0387,105.2755,4857.0
2018-11-30 13:20:00,111.19,111.22,111.09,111.15,6718.0,105.3039,105.3323,105.2092,105.266,6718.0
2018-11-30 13:25:00,111.2,111.45,111.2,111.39,12100.0,105.3134,105.5501,105.3134,105.4933,12100.0
2018-11-30 13:30:00,111.42,111.43,111.16,111.34,29089.0,105.5217,105.5312,105.2755,105.446,29089.0
2018-11-30 13:35:00,111.38,111.61,111.3,111.61,9950.0,105.4838,105.7017,105.4081,105.7017,9950.0
2018-11-30 13:40:00,111.68,111.69,111.57,111.65,2390.0,105.768,105.7774,105.6638,105.7395,2390.0
2018-11-30 13:45:00,111.74,111.82,111.56,111.82,9628.0,105.8248,105.9005,105.6543,105.9005,9628.0
2018-11-30 13:50:00,111.9,112.14,111.87,111.95,7107.0,105.9763,106.2036,105.9479,106.0237,7107.0
2018-11-30 13:55:00,111.95,112.05,111.94,111.94,5225.0,106.0237,106.1184,106.0142,106.0142,5225.0
2018-11-30 14:00:00,111.89,112.0,111.78,111.95,7818.0,105.9668,106.071,105.8627,106.0237,7818.0
2018-11-30 14:05:00,111.93,112.04,111.87,111.93,6296.0,106.0047,106.1089,105.9479,106.0047,6296.0
2018-11-30 14:10:00,111.87,112.07,111.86,112.07,6779.0,105.9479,106.1373,105.9384,106.1373,6779.0
2018-11-30 14:15:00,112.05,112.19,111.96,112.07,6768.0,106.1184,106.251,106.0331,106.1373,6768.0
2018-11-30 14:20:00,112.11,112.23,112.05,112.22,6501.0,106.1752,106.2888,106.1184,106.2794,6501.0
2018-11-30 14:25:00,112.2,112.54,112.08,112.08,83844.0,106.2604,106.5824,106.1468,106.1468,83844.0
2018-11-30 14:30:00,112.1,112.3,112.08,112.28,8990.0,106.1657,106.3551,106.1468,106.3362,8990.0
2018-11-30 14:35:00,112.28,112.54,112.26,112.44,10748.0,106.3362,106.5824,106.3173,106.4877,10748.0
2018-11-30 14:40:00,112.48,112.64,112.42,112.56,3258.0,106.5256,106.6771,106.4688,106.6014,3258.0
2018-11-30 14:45:00,112.54,112.59,112.42,112.56,6419.0,106.5824,106.6298,106.4688,106.6014,6419.0
2018-11-30 14:50:00,112.55,112.62,112.43,112.52,5662.0,106.5919,106.6582,106.4783,106.5635,5662.0
2018-11-30 14:55:00,112.52,112.53,112.36,112.43,5099.0,106.5635,106.573,106.412,106.4783,5099.0
2018-11-30 15:00:00,112.44,112.62,112.41,112.62,7090.0,106.4877,106.6582,106.4593,106.6582,7090.0
2018-11-30 15:05:00,112.56,112.78,112.54,112.78,6622.0,106.6014,106.8097,106.5824,106.8097,6622.0
2018-11-30 15:10:00,112.72,112.74,112.64,112.7,6439.0,106.7529,106.7718,106.6771,106.734,6439.0
2018-11-30 15:15:00,112.71,112.84,112.71,112.78,8466.0,106.7434,106.8665,106.7434,106.8097,8466.0
2018-11-30 15:20:00,112.79,112.9,112.74,112.81,7939.0,106.8192,106.9234,106.7718,106.8381,7939.0
2018-11-30 15:25:00,112.82,112.82,112.53,112.61,10255.0,106.8476,106.8476,106.573,106.6487,10255.0
2018-11-30 15:30:00,112.63,112.85,112.6,112.83,41068.0,106.6677,106.876,106.6393,106.8571,41068.0
2018-11-30 15:35:00,112.81,113.04,112.79,113.01,14492.0,106.8381,107.056,106.8192,107.0275,14492.0
2018-11-30 15:40:00,112.98,113.07,112.79,112.88,18152.0,106.9991,107.0844,106.8192,106.9044,18152.0
2018-11-30 15:45:00,112.87,112.96,112.78,112.82,40172.0,106.895,106.9802,106.8097,106.8476,40172.0
2018-11-30 15:50:00,112.83,112.83,112.65,112.82,42081.0,106.8571,106.8571,106.6866,106.8476,42081.0
2018-11-30 15:55:00,112.82,113.16,112.81,113.06,104900.0,106.8476,107.1696,106.8381,107.0749,104900.0
2018-12-03 09:30:00,114.24,116.26,114.24,116.26,67576.0,108.1924,110.1055,108.1924,110.1055,67576.0
2018-12-03 09:35:00,116.28,116.38,115.58,115.84,47104.0,110.1244,110.2191,109.4615,109.7077,47104.0
2018-12-03 09:40:00,115.75,116.0,115.53,115.94,11674.0,109.6225,109.8593,109.4141,109.8024,11674.0
2018-12-03 09:45:00,115.98,116.09,115.64,115.93,20556.0,109.8403,109.9445,109.5183,109.793,20556.0
2018-12-03 09:50:00,115.95,115.95,115.73,115.84,30176.0,109.8119,109.8119,109.6036,109.7077,30176.0
2018-12-03 09:55:00,115.83,115.99,115.77,115.89,25449.0,109.6983,109.8498,109.6414,109.7551,25449.0
2018-12-03 10:00:00,115.99,116.2,115.78,115.94,23126.0,109.8498,110.0487,109.6509,109.8024,23126.0
2018-12-03 10:05:00,115.97,116.29,115.97,116.19,18013.0,109.8309,110.1339,109.8309,110.0392,18013.0
2018-12-03 10:10:00,116.27,116.27,115.57,115.57,28868.0,110.115,110.115,109.452,109.452,28868.0
2018-12-03 10:15:00,115.49,115.88,115.48,115.76,17219.0,109.3763,109.7456,109.3668,109.632,17219.0
2018-12-03 10:20:00,115.78,116.35,115.76,116.33,16874.0,109.6509,110.1907,109.632,110.1718,16874.0
2018-12-03 10:25:00,116.32,116.48,116.19,116.33,22772.0,110.1623,110.3139,110.0392,110.1718,22772.0
2018-12-03 10:30:00,116.28,116.28,115.93,116.26,16354.0,110.1244,110.1244,109.793,110.1055,16354.0
2018-12-03 10:35:00,116.23,116.23,116.0,116.02,6941.0,110.0771,110.0771,109.8593,109.8782,6941.0
2018-12-03 10:40:00,115.97,116.17,115.86,116.01,28729.0,109.8309,110.0203,109.7267,109.8687,28729.0
2018-12-03 10:45:00,116.04,116.04,115.8,115.81,30453.0,109.8971,109.8971,109.6699,109.6793,30453.0
2018-12-03 10:50:00,115.82,115.84,115.2,115.22,23555.0,109.6888,109.7077,109.1016,109.1206,23555.0
2018-12-03 10:55:00,115.26,115.3,115.1,115.2,22133.0,109.1584,109.1963,109.0069,109.1016,22133.0
2018-12-03 11:00:00,115.17,115.17,115.01,115.03,6340.0,109.0732,109.0732,108.9217,108.9406,6340.0
2018-12-03 11:05:00,115.0,115.32,114.97,115.32,16708.0,108.9122,109.2153,108.8838,109.2153,16708.0
2018-12-03 11:10:00,115.28,115.37,114.96,115.03,16772.0,109.1774,109.2626,108.8743,108.9406,16772.0
2018-12-03 11:15:00,115.05,115.25,115.05,115.2,10782.0,108.9596,109.149,108.9596,109.1016,10782.0
2018-12-03 11:20:00,115.25,115.25,114.95,114.95,12852.0,109.149,109.149,108.8649,108.8649,12852.0
2018-12-03 11:25:00,114.91,115.17,114.91,115.17,30092.0,108.827,109.0732,108.827,109.0732,30092.0
2018-12-03 11:30:00,115.18,115.2,115.06,115.08,11700.0,109.0827,109.1016,108.969,108.988,11700.0
2018-12-03 11:35:00,115.09,115.21,114.99,115.01,14187.0,108.9974,109.1111,108.9027,108.9217,14187.0
2018-12-03 11:40:00,114.98,115.08,114.73,114.78,13411.0,108.8933,108.988,108.6565,108.7038,13411.0
2018-12-03 11:45:00,114.72,114.8,114.49,114.52,6600.0,108.647,108.7228,108.4292,108.4576,6600.0
2018-12-03 11:50:00,114.52,114.55,114.42,114.51,11405.0,108.4576,108.486,108.3629,108.4481,11405.0
2018-12-03 11:55:00,114.51,114.58,114.39,114.39,21012.0,108.4481,108.5144,108.3345,108.3345,21012.0
2018-12-03 12:00:00,114.42,114.44,114.16,114.23,17840.0,108.3629,108.3818,108.1167,108.183,17840.0
2018-12-03 12:05:00,114.26,114.32,114.19,114.29,15466.0,108.2114,108.2682,108.1451,108.2398,15466.0
2018-12-03 12:10:00,114.25,114.27,114.05,114.05,6400.0,108.2019,108.2208,108.0125,108.0125,6400.0
2018-12-03 12:15:00,114.09,114.09,113.83,113.86,40466.0,108.0504,108.0504,107.8041,107.8326,40466.0
2018-12-03 12:20:00,113.79,113.89,113.72,113.79,39234.0,107.7663,107.861,107.7,107.7663,39234.0
2018-12-03 12:25:00,113.77,114.18,113.75,114.18,39000.0,107.7473,108.1356,107.7284,108.1356,39000.0
2018-12-03 12:30:00,114.14,114.46,114.14,114.38,10736.0,108.0977,108.4008,108.0977,108.325,10736.0
2018-12-03 12:35:00,114.44,114.5,114.21,114.21,13170.0,108.3818,108.4387,108.164,108.164,13170.0
2018-12-03 12:40:00,114.18,114.24,114.05,114.23,6556.0,108.1356,108.1924,108.0125,108.183,6556.0
2018-12-03 12:45:00,114.26,114.31,114.14,114.16,6914.0,108.2114,108.2587,108.0977,108.1167,6914.0
2018-12-03 12:50:00,114.21,114.34,114.16,114.24,6507.0,108.164,108.2871,108.1167,108.1924,6507.0
2018-12-03 12:55:00,114.22,114.36,114.03,114.06,9990.0,108.1735,108.3061,107.9936,108.022,9990.0
2018-12-03 13:00:00,114.17,114.52,114.17,114.52,3167.0,108.1261,108.4576,108.1261,108.4576,3167.0
2018-12-03 13:05:00,114.54,114.54,114.33,114.33,5275.0,108.4766,108.4766,108.2777,108.2777,5275.0
2018-12-03 13:10:00,114.37,114.53,114.34,114.45,7796.0,108.3156,108.4671,108.2871,108.3913,7796.0
2018-12-03 13:15:00,114.43,114.76,114.43,114.7,7322.0,108.3724,108.6849,108.3724,108.6281,7322.0
2018-12-03 13:20:00,114.7,114.72,114.48,114.49,7200.0,108.6281,108.647,108.4197,108.4292,7200.0
2018-12-03 13:25:00,114.5,114.5,114.41,114.43,5034.0,108.4387,108.4387,108.3534,108.3724,5034.0
2018-12-03 13:30:00,114.42,114.45,114.18,114.24,9790.0,108.3629,108.3913,108.1356,108.1924,9790.0
2018-12-03 13:35:00,114.25,114.29,114.15,114.24,8396.0,108.2019,108.2398,108.1072,108.1924,8396.0
2018-12-03 13:40:00,114.21,114.21,114.02,114.05,8937.0,108.164,108.164,107.9841,108.0125,8937.0
2018-12-03 13:45:00,114.1,114.1,113.82,113.88,8716.0,108.0598,108.0598,107.7947,107.8515,8716.0
2018-12-03 13:50:00,113.89,114.06,113.89,114.05,10800.0,107.861,108.022,107.861,108.0125,10800.0
2018-12-03 13:55:00,114.03,114.03,113.74,113.8,13914.0,107.9936,107.9936,107.7189,107.7757,13914.0
2018-12-03 14:00:00,113.85,113.87,113.65,113.67,11352.0,107.8231,107.842,107.6337,107.6526,11352.0
2018-12-03 14:05:00,113.62,113.66,113.4,113.48,14561.0,107.6053,107.6431,107.3969,107.4727,14561.0
2018-12-03 14:10:00,113.48,113.6,113.38,113.39,7550.0,107.4727,107.5863,107.378,107.3874,7550.0
2018-12-03 14:15:00,113.4,113.74,113.39,113.67,9956.0,107.3969,107.7189,107.3874,107.6526,9956.0
2018-12-03 14:20:00,113.68,113.8,113.66,113.8,8401.0,107.6621,107.7757,107.6431,107.7757,8401.0
2018-12-03 14:25:00,113.79,113.91,113.76,113.79,9918.0,107.7663,107.8799,107.7378,107.7663,9918.0
2018-12-03 14:30:00,113.79,113.81,113.6,113.74,11625.0,107.7663,107.7852,107.5863,107.7189,11625.0
2018-12-03 14:35:00,113.75,113.78,113.64,113.75,6222.0,107.7284,107.7568,107.6242,107.7284,6222.0
2018-12-03 14:40:00,113.73,113.83,113.7,113.7,9533.0,107.7094,107.8041,107.681,107.681,9533.0
2018-12-03 14:45:00,113.73,113.87,113.73,113.87,8428.0,107.7094,107.842,107.7094,107.842,8428.0
2018-12-03 14:50:00,113.91,114.0,113.77,113.83,9132.0,107.8799,107.9651,107.7473,107.8041,9132.0
2018-12-03 14:55:00,113.78,113.81,113.67,113.81,6750.0,107.7568,107.7852,107.6526,107.7852,6750.0
2018-12-03 15:00:00,113.8,113.85,113.65,113.65,13459.0,107.7757,107.8231,107.6337,107.6337,13459.0
2018-12-03 15:05:00,113.65,113.84,113.55,113.7,14009.0,107.6337,107.8136,107.539,107.681,14009.0
2018-12-03 15:10:00,113.72,114.13,113.71,114.1,14867.0,107.7,108.0883,107.6905,108.0598,14867.0
2018-12-03 15:15:00,114.13,114.37,114.13,114.37,12069.0,108.0883,108.3156,108.0883,108.3156,12069.0
2018-12-03 15:20:00,114.39,114.47,114.33,114.37,13865.0,108.3345,108.4103,108.2777,108.3156,13865.0
2018-12-03 15:25:00,114.36,114.39,114.17,114.26,22894.0,108.3061,108.3345,108.1261,108.2114,22894.0
2018-12-03 15:30:00,114.32,114.51,114.19,114.5,13983.0,108.2682,108.4481,108.1451,108.4387,13983.0
2018-12-03 15:35:00,114.48,114.57,114.43,114.49,25411.0,108.4197,108.505,108.3724,108.4292,25411.0
2018-12-03 15:40:00,114.51,114.52,114.32,114.4,27932.0,108.4481,108.4576,108.2682,108.344,27932.0
2018-12-03 15:45:00,114.43,114.5,113.94,114.05,27921.0,108.3724,108.4387,107.9083,108.0125,27921.0
2018-12-03 15:50:00,114.06,114.14,113.98,114.0,43301.0,108.022,108.0977,107.9462,107.9651,43301.0
2018-12-03 15:55:00,114.02,114.27,113.99,114.25,82023.0,107.9841,108.2208,107.9557,108.2019,82023.0
2018-12-04 09:30:00,113.22,113.76,112.79,113.1,35758.0,107.2264,107.7378,106.8192,107.1128,35758.0
2018-12-04 09:35:00,112.89,113.08,112.5,112.5,8563.0,106.9139,107.0938,106.5445,106.5445,8563.0
2018-12-04 09:40:00,112.4,112.4,111.5,111.51,12593.0,106.4498,106.4498,105.5975,105.607,12593.0
2018-12-04 09:45:00,111.58,111.77,110.93,111.53,24364.0,105.6732,105.8532,105.0577,105.6259,24364.0
2018-12-04 09:50:00,111.55,111.75,111.12,111.75,40698.0,105.6448,105.8342,105.2376,105.8342,40698.0
2018-12-04 09:55:00,111.84,112.39,111.84,112.33,9450.0,105.9195,106.4404,105.9195,106.3835,9450.0
2018-12-04 10:00:00,112.2,112.25,111.88,112.03,24371.0,106.2604,106.3078,105.9574,106.0994,24371.0
2018-12-04 10:05:00,112.04,112.04,111.82,111.99,15616.0,106.1089,106.1089,105.9005,106.0615,15616.0
2018-12-04 10:10:00,112.09,112.09,111.71,111.99,4218.0,106.1563,106.1563,105.7964,106.0615,4218.0
2018-12-04 10:15:00,112.02,112.46,111.94,111.95,5793.0,106.09,106.5067,106.0142,106.0237,5793.0
2018-12-04 10:20:00,111.98,112.1,111.94,111.94,908.0,106.0521,106.1657,106.0142,106.0142,908.0
2018-12-04 10:25:00,112.07,112.33,111.91,112.27,6425.0,106.1373,106.3835,105.9858,106.3267,6425.0
2018-12-04 10:30:00,112.25,112.31,111.88,111.98,12089.0,106.3078,106.3646,105.9574,106.0521,12089.0
2018-12-04 10:35:00,111.96,112.23,111.95,112.17,4800.0,106.0331,106.2888,106.0237,106.232,4800.0
2018-12-04 10:40:00,112.16,112.26,112.11,112.22,4675.0,106.2225,106.3173,106.1752,106.2794,4675.0
2018-12-04 10:45:00,112.21,112.59,112.05,112.57,127426.0,106.2699,106.6298,106.1184,106.6108,127426.0
2018-12-04 10:50:00,112.53,112.9,112.5,112.78,8198.0,106.573,106.9234,106.5445,106.8097,8198.0
2018-12-04 10:55:00,112.78,113.0,112.73,112.94,5400.0,106.8097,107.0181,106.7624,106.9613,5400.0
2018-12-04 11:00:00,112.85,112.88,112.59,112.82,8591.0,106.876,106.9044,106.6298,106.8476,8591.0
2018-12-04 11:05:00,112.87,113.15,112.87,113.06,7878.0,106.895,107.1601,106.895,107.0749,7878.0
2018-12-04 11:10:00,113.0,113.08,112.81,112.93,9233.0,107.0181,107.0938,106.8381,106.9518,9233.0
2018-12-04 11:15:00,112.89,112.9,112.68,112.81,8752.0,106.9139,106.9234,106.715,106.8381,8752.0
2018-12-04 11:20:00,112.83,112.97,112.66,112.75,13956.0,106.8571,106.9897,106.6961,106.7813,13956.0
2018-12-04 11:25:00,112.78,112.91,112.72,112.83,6400.0,106.8097,106.9328,106.7529,106.8571,6400.0
2018-12-04 11:30:00,112.79,112.9,112.74,112.83,3100.0,106.8192,106.9234,106.7718,106.8571,3100.0
2018-12-04 11:35:00,112.78,112.95,112.73,112.91,6429.0,106.8097,106.9707,106.7624,106.9328,6429.0
2018-12-04 11:40:00,112.91,113.1,112.91,112.95,5700.0,106.9328,107.1128,106.9328,106.9707,5700.0
2018-12-04 11:45:00,112.96,113.0,112.83,112.91,7300.0,106.9802,107.0181,106.8571,106.9328,7300.0
2018-12-04 11:50:00,112.87,112.96,112.83,112.95,6911.0,106.895,106.9802,106.8571,106.9707,6911.0
2018-12-04 11:55:00,112.95,112.95,112.62,112.65,4602.0,106.9707,106.9707,106.6582,106.6866,4602.0
2018-12-04 12:00:00,112.66,112.73,112.58,112.58,5000.0,106.6961,106.7624,106.6203,106.6203,5000.0
2018-12-04 12:05:00,112.57,112.57,111.78,111.94,13229.0,106.6108,106.6108,105.8627,106.0142,13229.0
2018-12-04 12:10:00,112.0,112.03,110.97,111.07,37584.0,106.071,106.0994,105.0955,105.1902,37584.0
2018-12-04 12:15:00,110.97,111.15,110.83,111.05,22868.0,105.0955,105.266,104.963,105.1713,22868.0
2018-12-04 12:20:00,111.2,111.21,110.73,110.94,14516.0,105.3134,105.3228,104.8682,105.0671,14516.0
2018-12-04 12:25:00,110.95,111.14,110.63,110.65,19038.0,105.0766,105.2565,104.7735,104.7925,19038.0
2018-12-04 12:30:00,110.62,110.64,110.35,110.64,18060.0,104.7641,104.783,104.5084,104.783,18060.0
2018-12-04 12:35:00,110.68,110.88,110.65,110.65,6900.0,104.8209,105.0103,104.7925,104.7925,6900.0
2018-12-04 12:40:00,110.65,110.97,110.64,110.86,11041.0,104.7925,105.0955,104.783,104.9914,11041.0
2018-12-04 12:45:00,110.85,111.09,110.8,111.04,4319.0,104.9819,105.2092,104.9345,105.1618,4319.0
2018-12-04 12:50:00,110.99,111.07,110.65,110.66,8267.0,105.1145,105.1902,104.7925,104.802,8267.0
2018-12-04 12:55:00,110.75,110.84,110.61,110.63,3300.0,104.8872,104.9724,104.7546,104.7735,3300.0
2018-12-04 13:00:00,110.59,110.81,110.45,110.81,11500.0,104.7357,104.944,104.6031,104.944,11500.0
2018-12-04 13:05:00,110.88,110.94,110.64,110.74,7260.0,105.0103,105.0671,104.783,104.8777,7260.0
2018-12-04 13:10:00,110.74,110.74,110.44,110.44,5420.0,104.8777,104.8777,104.5936,104.5936,5420.0
2018-12-04 13:15:00,110.45,110.73,110.45,110.55,10714.0,104.6031,104.8682,104.6031,104.6978,10714.0
2018-12-04 13:20:00,110.55,110.63,110.45,110.54,5994.0,104.6978,104.7735,104.6031,104.6883,5994.0
2018-12-04 13:25:00,110.51,110.55,109.9,110.18,30002.0,104.6599,104.6978,104.0822,104.3474,30002.0
2018-12-04 13:30:00,110.16,110.29,110.0,110.25,8117.0,104.3284,104.4515,104.1769,104.4137,8117.0
2018-12-04 13:35:00,110.25,110.27,109.72,109.76,7400.0,104.4137,104.4326,103.9117,103.9496,7400.0
2018-12-04 13:40:00,109.71,109.97,109.55,109.97,6026.0,103.9022,104.1485,103.7507,104.1485,6026.0
2018-12-04 13:45:00,109.85,110.33,109.8,110.26,4648.0,104.0348,104.4894,103.9875,104.4231,4648.0
2018-12-04 13:50:00,110.24,110.46,110.2,110.35,6446.0,104.4042,104.6125,104.3663,104.5084,6446.0
2018-12-04 13:55:00,110.39,110.56,110.34,110.34,8801.0,104.5462,104.7072,104.4989,104.4989,8801.0
2018-12-04 14:00:00,110.29,110.32,110.05,110.05,17332.0,104.4515,104.48,104.2242,104.2242,17332.0
2018-12-04 14:05:00,110.0,110.38,110.0,110.34,8189.0,104.1769,104.5368,104.1769,104.4989,8189.0
2018-12-04 14:10:00,110.32,110.55,110.25,110.27,13116.0,104.48,104.6978,104.4137,104.4326,13116.0
2018-12-04 14:15:00,110.2,110.29,110.16,110.2,8468.0,104.3663,104.4515,104.3284,104.3663,8468.0
2018-12-04 14:20:00,110.16,110.18,109.98,109.98,6995.0,104.3284,104.3474,104.1579,104.1579,6995.0
2018-12-04 14:25:00,109.94,110.11,109.88,109.98,40605.0,104.1201,104.2811,104.0632,104.1579,40605.0
2018-12-04 14:30:00,110.0,110.52,109.98,110.5,30871.0,104.1769,104.6694,104.1579,104.6504,30871.0
2018-12-04 14:35:00,110.43,110.66,110.41,110.64,16591.0,104.5841,104.802,104.5652,104.783,16591.0
2018-12-04 14:40:00,110.63,110.66,110.51,110.53,5325.0,104.7735,104.802,104.6599,104.6788,5325.0
2018-12-04 14:45:00,110.53,110.97,110.5,110.97,9338.0,104.6788,105.0955,104.6504,105.0955,9338.0
2018-12-04 14:50:00,110.97,111.02,110.83,110.85,8200.0,105.0955,105.1429,104.963,104.9819,8200.0
2018-12-04 14:55:00,110.82,110.82,110.46,110.47,6634.0,104.9535,104.9535,104.6125,104.622,6634.0
2018-12-04 15:00:00,110.43,110.43,110.23,110.35,11820.0,104.5841,104.5841,104.3947,104.5084,11820.0
2018-12-04 15:05:00,110.32,110.42,110.0,110.04,13108.0,104.48,104.5747,104.1769,104.2148,13108.0
2018-12-04 15:10:00,109.99,110.16,109.89,110.02,10622.0,104.1674,104.3284,104.0727,104.1958,10622.0
2018-12-04 15:15:00,110.05,110.24,109.83,109.87,9277.0,104.2242,104.4042,104.0159,104.0538,9277.0
2018-12-04 15:20:00,109.88,110.04,109.53,109.58,9498.0,104.0632,104.2148,103.7318,103.7791,9498.0
2018-12-04 15:25:00,109.52,109.68,109.29,109.36,13901.0,103.7223,103.8738,103.5045,103.5708,13901.0
2018-12-04 15:30:00,109.33,109.5,109.15,109.17,31906.0,103.5424,103.7034,103.3719,103.3908,31906.0
2018-12-04 15:35:00,109.17,109.34,108.86,108.97,40006.0,103.3908,103.5518,103.0972,103.2014,40006.0
2018-12-04 15:40:00,108.91,108.93,108.57,108.75,32936.0,103.1446,103.1635,102.8226,102.9931,32936.0
2018-12-04 15:45:00,108.73,108.96,108.58,108.91,40143.0,102.9741,103.1919,102.8321,103.1446,40143.0
2018-12-04 15:50:00,108.93,109.19,108.87,109.09,54638.0,103.1635,103.4098,103.1067,103.3151,54638.0
2018-12-04 15:55:00,109.08,109.18,108.97,109.14,74606.0,103.3056,103.4003,103.2014,103.3624,74606.0
2018-12-06 09:30:00,107.39,107.47,106.37,106.63,35935.0,101.7051,101.7808,100.7391,100.9853,35935.0
2018-12-06 09:35:00,106.5,106.68,106.21,106.68,55974.0,100.8622,101.0326,100.5875,101.0326,55974.0
2018-12-06 09:40:00,106.69,107.48,106.51,107.48,21788.0,101.0421,101.7903,100.8716,101.7903,21788.0
2018-12-06 09:45:00,107.41,107.55,107.13,107.42,7700.0,101.724,101.8566,101.4588,101.7335,7700.0
2018-12-06 09:50:00,107.35,107.55,106.59,106.69,33117.0,101.6672,101.8566,100.9474,101.0421,33117.0
2018-12-06 09:55:00,106.67,107.25,106.64,107.25,7435.0,101.0232,101.5725,100.9948,101.5725,7435.0
2018-12-06 10:00:00,107.25,107.59,107.03,107.4,13159.0,101.5725,101.8945,101.3641,101.7145,13159.0
2018-12-06 10:05:00,107.4,108.16,107.31,107.99,16312.0,101.7145,102.4343,101.6293,102.2733,16312.0
2018-12-06 10:10:00,107.99,108.67,107.87,108.63,25163.0,102.2733,102.9173,102.1596,102.8794,25163.0
2018-12-06 10:15:00,108.58,109.11,108.43,108.43,18536.0,102.8321,103.334,102.69,102.69,18536.0
2018-12-06 10:20:00,108.43,108.57,108.19,108.22,12867.0,102.69,102.8226,102.4627,102.4911,12867.0
2018-12-06 10:25:00,108.11,108.67,108.11,108.44,5087.0,102.3869,102.9173,102.3869,102.6995,5087.0
2018-12-06 10:30:00,108.48,108.51,107.33,107.33,12646.0,102.7374,102.7658,101.6482,101.6482,12646.0
2018-12-06 10:35:00,107.33,107.64,107.23,107.53,13097.0,101.6482,101.9418,101.5535,101.8376,13097.0
2018-12-06 10:40:00,107.53,107.7,107.32,107.46,10039.0,101.8376,101.9986,101.6388,101.7714,10039.0
2018-12-06 10:45:00,107.47,107.54,107.11,107.28,9229.0,101.7808,101.8471,101.4399,101.6009,9229.0
2018-12-06 10:50:00,107.44,107.44,107.06,107.43,7257.0,101.7524,101.7524,101.3925,101.7429,7257.0
2018-12-06 10:55:00,107.4,107.4,106.91,107.09,14794.0,101.7145,101.7145,101.2505,101.4209,14794.0
2018-12-06 11:00:00,107.03,107.29,106.96,107.18,13474.0,101.3641,101.6104,101.2978,101.5062,13474.0
2018-12-06 11:05:00,107.12,107.44,107.06,107.33,16057.0,101.4493,101.7524,101.3925,101.6482,16057.0
2018-12-06 11:10:00,107.42,107.42,107.03,107.08,21101.0,101.7335,101.7335,101.3641,101.4115,21101.0
2018-12-06 11:15:00,107.04,107.43,106.97,107.29,11008.0,101.3736,101.7429,101.3073,101.6104,11008.0
2018-12-06 11:20:00,107.23,107.45,107.13,107.13,8783.0,101.5535,101.7619,101.4588,101.4588,8783.0
2018-12-06 11:25:00,107.15,107.24,106.84,106.85,7715.0,101.4778,101.563,101.1842,101.1936,7715.0
2018-12-06 11:30:00,106.83,107.12,106.79,107.07,6380.0,101.1747,101.4493,101.1368,101.402,6380.0
2018-12-06 11:35:00,107.05,107.24,107.05,107.18,6663.0,101.3831,101.563,101.3831,101.5062,6663.0
2018-12-06 11:40:00,107.13,107.46,107.13,107.39,4241.0,101.4588,101.7714,101.4588,101.7051,4241.0
2018-12-06 11:45:00,107.4,107.65,107.38,107.56,7690.0,101.7145,101.9513,101.6956,101.8661,7690.0
2018-12-06 11:50:00,107.7,108.06,107.56,107.97,6302.0,101.9986,102.3396,101.8661,102.2544,6302.0
2018-12-06 11:55:00,107.98,108.22,107.97,108.22,8151.0,102.2638,102.4911,102.2544,102.4911,8151.0
2018-12-06 12:00:00,108.14,108.3,108.02,108.23,9260.0,102.4154,102.5669,102.3017,102.5006,9260.0
2018-12-06 12:05:00,108.22,108.38,108.17,108.21,11148.0,102.4911,102.6426,102.4438,102.4816,11148.0
2018-12-06 12:10:00,108.21,108.21,108.05,108.17,7150.0,102.4816,102.4816,102.3301,102.4438,7150.0
2018-12-06 12:15:00,108.26,108.63,108.26,108.59,7300.0,102.529,102.8794,102.529,102.8415,7300.0
2018-12-06 12:20:00,108.49,109.02,108.39,109.02,6000.0,102.7468,103.2488,102.6521,103.2488,6000.0
2018-12-06 12:25:00,108.96,109.1,108.85,109.1,10017.0,103.1919,103.3245,103.0878,103.3245,10017.0
2018-12-06 12:30:00,109.13,109.2,108.93,108.97,10968.0,103.3529,103.4192,103.1635,103.2014,10968.0
2018-12-06 12:35:00,109.05,109.09,108.6,108.67,20746.0,103.2772,103.3151,102.851,102.9173,20746.0
2018-12-06 12:40:00,108.67,108.81,108.61,108.81,5652.0,102.9173,103.0499,102.8605,103.0499,5652.0
2018-12-06 12:45:00,108.77,108.94,108.74,108.8,10776.0,103.012,103.173,102.9836,103.0404,10776.0
2018-12-06 12:50:00,108.75,108.99,108.64,108.95,14214.0,102.9931,103.2204,102.8889,103.1825,14214.0
2018-12-06 12:55:00,108.99,109.01,108.89,108.92,16115.0,103.2204,103.2393,103.1257,103.1541,16115.0
2018-12-06 13:00:00,108.95,108.99,108.74,108.77,20149.0,103.1825,103.2204,102.9836,103.012,20149.0
2018-12-06 13:05:00,108.8,108.9,108.6,108.61,18559.0,103.0404,103.1351,102.851,102.8605,18559.0
2018-12-06 13:10:00,108.64,108.71,108.57,108.63,7702.0,102.8889,102.9552,102.8226,102.8794,7702.0
2018-12-06 13:15:00,108.58,108.65,108.37,108.37,3600.0,102.8321,102.8984,102.6332,102.6332,3600.0
2018-12-06 13:20:00,108.32,108.47,108.18,108.47,3500.0,102.5858,102.7279,102.4532,102.7279,3500.0
2018-12-06 13:25:00,108.41,108.5,108.26,108.28,4514.0,102.6711,102.7563,102.529,102.5479,4514.0
2018-12-06 13:30:00,108.21,108.21,107.93,108.08,6500.0,102.4816,102.4816,102.2165,102.3585,6500.0
2018-12-06 13:35:00,108.08,108.22,107.99,108.2,5596.0,102.3585,102.4911,102.2733,102.4722,5596.0
2018-12-06 13:40:00,108.25,108.57,108.25,108.4,3121.0,102.5195,102.8226,102.5195,102.6616,3121.0
2018-12-06 13:45:00,108.46,108.69,108.42,108.69,3697.0,102.7184,102.9362,102.6805,102.9362,3697.0
2018-12-06 13:50:00,108.67,108.72,108.48,108.61,11065.0,102.9173,102.9647,102.7374,102.8605,11065.0
2018-12-06 13:55:00,108.64,108.68,108.48,108.66,9990.0,102.8889,102.9268,102.7374,102.9078,9990.0
2018-12-06 14:00:00,108.71,108.93,108.65,108.65,16300.0,102.9552,103.1635,102.8984,102.8984,16300.0
2018-12-06 14:05:00,108.64,108.64,108.38,108.4,7800.0,102.8889,102.8889,102.6426,102.6616,7800.0
2018-12-06 14:10:00,108.38,108.39,108.18,108.3,10216.0,102.6426,102.6521,102.4532,102.5669,10216.0
2018-12-06 14:15:00,108.29,108.37,107.89,107.89,5760.0,102.5574,102.6332,102.1786,102.1786,5760.0
2018-12-06 14:20:00,107.92,108.1,107.84,107.89,5200.0,102.207,102.3775,102.1312,102.1786,5200.0
2018-12-06 14:25:00,107.95,108.3,107.94,108.3,3300.0,102.2354,102.5669,102.2259,102.5669,3300.0
2018-12-06 14:30:00,108.29,108.38,107.98,108.09,7400.0,102.5574,102.6426,102.2638,102.368,7400.0
2018-12-06 14:35:00,108.06,108.22,107.9,108.03,4391.0,102.3396,102.4911,102.1881,102.3112,4391.0
2018-12-06 14:40:00,108.03,108.34,107.95,108.07,5900.0,102.3112,102.6048,102.2354,102.3491,5900.0
2018-12-06 14:45:00,107.94,107.96,107.64,107.8,9434.0,102.2259,102.2449,101.9418,102.0934,9434.0
2018-12-06 14:50:00,107.89,108.63,107.83,108.54,9269.0,102.1786,102.8794,102.1218,102.7942,9269.0
2018-12-06 14:55:00,108.57,108.7,108.43,108.59,6338.0,102.8226,102.9457,102.69,102.8415,6338.0
2018-12-06 15:00:00,108.71,109.13,108.69,108.75,16760.0,102.9552,103.3529,102.9362,102.9931,16760.0
2018-12-06 15:05:00,108.7,108.76,108.53,108.67,6765.0,102.9457,103.0025,102.7847,102.9173,6765.0
2018-12-06 15:10:00,108.69,108.82,108.53,108.53,9857.0,102.9362,103.0594,102.7847,102.7847,9857.0
2018-12-06 15:15:00,108.53,108.79,108.44,108.67,13019.0,102.7847,103.0309,102.6995,102.9173,13019.0
2018-12-06 15:20:00,108.66,108.72,108.45,108.58,15041.0,102.9078,102.9647,102.7089,102.8321,15041.0
2018-12-06 15:25:00,108.61,108.96,108.61,108.9,12950.0,102.8605,103.1919,102.8605,103.1351,12950.0
2018-12-06 15:30:00,108.89,109.56,108.85,109.26,22446.0,103.1257,103.7602,103.0878,103.4761,22446.0
2018-12-06 15:35:00,109.25,109.5,109.13,109.47,21983.0,103.4666,103.7034,103.3529,103.6749,21983.0
2018-12-06 15:40:00,109.41,109.67,109.31,109.59,61830.0,103.6181,103.8644,103.5234,103.7886,61830.0
2018-12-06 15:45:00,109.63,110.12,109.59,110.1,42147.0,103.8265,104.2905,103.7886,104.2716,42147.0
2018-12-06 15:50:00,110.07,110.18,109.97,110.16,41153.0,104.2432,104.3474,104.1485,104.3284,41153.0
2018-12-06 15:55:00,110.19,110.28,109.99,110.19,97990.0,104.3568,104.4421,104.1674,104.3568,97990.0
2018-12-07 09:30:00,109.58,110.23,109.14,109.32,28359.0,103.7791,104.3947,103.3624,103.5329,28359.0
2018-12-07 09:35:00,109.37,109.49,108.9,109.25,19554.0,103.5802,103.6939,103.1351,103.4666,19554.0
2018-12-07 09:40:00,109.75,110.48,109.74,110.01,13265.0,103.9401,104.6315,103.9307,104.1864,13265.0
2018-12-07 09:45:00,109.9,109.9,109.24,109.31,5179.0,104.0822,104.0822,103.4571,103.5234,5179.0
2018-12-07 09:50:00,109.21,109.38,109.03,109.31,4500.0,103.4287,103.5897,103.2582,103.5234,4500.0
2018-12-07 09:55:00,109.39,109.69,109.33,109.65,9222.0,103.5992,103.8833,103.5424,103.8454,9222.0
2018-12-07 10:00:00,109.61,109.73,109.46,109.53,10024.0,103.8075,103.9212,103.6655,103.7318,10024.0
2018-12-07 10:05:00,109.52,109.55,108.89,109.2,19301.0,103.7223,103.7507,103.1257,103.4192,19301.0
2018-12-07 10:10:00,109.19,109.19,108.61,108.74,8258.0,103.4098,103.4098,102.8605,102.9836,8258.0
2018-12-07 10:15:00,108.65,108.65,108.2,108.32,22102.0,102.8984,102.8984,102.4722,102.5858,22102.0
2018-12-07 10:20:00,108.41,108.69,108.16,108.27,5089.0,102.6711,102.9362,102.4343,102.5385,5089.0
2018-12-07 10:25:00,108.27,108.5,108.03,108.5,4293.0,102.5385,102.7563,102.3112,102.7563,4293.0
2018-12-07 10:30:00,108.6,108.63,108.19,108.19,5908.0,102.851,102.8794,102.4627,102.4627,5908.0
2018-12-07 10:35:00,108.18,108.29,107.6,107.91,20591.0,102.4532,102.5574,101.9039,102.1975,20591.0
2018-12-07 10:40:00,107.8,108.13,107.68,108.1,6900.0,102.0934,102.4059,101.9797,102.3775,6900.0
2018-12-07 10:45:00,108.04,108.32,108.0,108.04,3834.0,102.3206,102.5858,102.2828,102.3206,3834.0
2018-12-07 10:50:00,107.95,108.26,107.89,108.11,5118.0,102.2354,102.529,102.1786,102.3869,5118.0
2018-12-07 10:55:00,108.09,108.28,108.09,108.17,5100.0,102.368,102.5479,102.368,102.4438,5100.0
2018-12-07 11:00:00,108.23,108.41,107.82,107.93,9190.0,102.5006,102.6711,102.1123,102.2165,9190.0
2018-12-07 11:05:00,107.92,107.92,107.36,107.36,14691.0,102.207,102.207,101.6766,101.6766,14691.0
2018-12-07 11:10:00,107.33,107.34,106.94,107.08,24272.0,101.6482,101.6577,101.2789,101.4115,24272.0
2018-12-07 11:15:00,107.06,107.16,106.88,106.94,4472.0,101.3925,101.4872,101.2221,101.2789,4472.0
2018-12-07 11:20:00,106.9,106.94,106.46,106.55,13887.0,101.241,101.2789,100.8243,100.9095,13887.0
2018-12-07 11:25:00,106.49,106.67,106.33,106.52,8036.0,100.8527,101.0232,100.7012,100.8811,8036.0
2018-12-07 11:30:00,106.55,106.62,106.37,106.43,8376.0,100.9095,100.9758,100.7391,100.7959,8376.0
2018-12-07 11:35:00,106.42,106.52,106.32,106.36,7115.0,100.7864,100.8811,100.6917,100.7296,7115.0
2018-12-07 11:40:00,106.35,106.64,106.27,106.54,6445.0,100.7201,100.9948,100.6443,100.9001,6445.0
2018-12-07 11:45:00,106.52,106.73,106.4,106.48,18104.0,100.8811,101.08,100.7675,100.8432,18104.0
2018-12-07 11:50:00,106.48,106.51,106.06,106.06,20489.0,100.8432,100.8716,100.4455,100.4455,20489.0
2018-12-07 11:55:00,106.08,106.12,105.69,105.88,9851.0,100.4644,100.5023,100.0951,100.275,9851.0
2018-12-07 12:00:00,105.87,106.4,105.87,106.29,3900.0,100.2655,100.7675,100.2655,100.6633,3900.0
2018-12-07 12:05:00,106.25,106.25,105.99,106.09,6972.0,100.6254,100.6254,100.3792,100.4739,6972.0
2018-12-07 12:10:00,106.08,106.39,106.08,106.26,5063.0,100.4644,100.758,100.4644,100.6349,5063.0
2018-12-07 12:15:00,106.2,106.22,105.75,105.8,10716.0,100.5781,100.597,100.1519,100.1992,10716.0
2018-12-07 12:20:00,105.83,105.96,105.62,105.68,14337.0,100.2276,100.3508,100.0288,100.0856,14337.0
2018-12-07 12:25:00,105.69,105.88,105.43,105.54,21233.0,100.0951,100.275,99.8488,99.953,21233.0
2018-12-07 12:30:00,105.52,105.52,105.28,105.34,13979.0,99.934,99.934,99.7068,99.7636,13979.0
2018-12-07 12:35:00,105.33,105.41,105.08,105.17,17041.0,99.7541,99.8299,99.5173,99.6026,17041.0
2018-12-07 12:40:00,105.18,105.21,105.02,105.2,8850.0,99.612,99.6405,99.4605,99.631,8850.0
2018-12-07 12:45:00,105.24,105.44,105.24,105.36,10144.0,99.6689,99.8583,99.6689,99.7825,10144.0
2018-12-07 12:50:00,105.35,105.57,105.32,105.56,31752.0,99.773,99.9814,99.7446,99.9719,31752.0
2018-12-07 12:55:00,105.6,106.07,105.53,105.97,18552.0,100.0098,100.4549,99.9435,100.3602,18552.0
2018-12-07 13:00:00,105.95,106.52,105.91,106.39,10600.0,100.3413,100.8811,100.3034,100.758,10600.0
2018-12-07 13:05:00,106.34,106.38,106.05,106.14,9803.0,100.7106,100.7485,100.436,100.5212,9803.0
2018-12-07 13:10:00,106.1,106.19,105.9,105.9,7566.0,100.4833,100.5686,100.2939,100.2939,7566.0
2018-12-07 13:15:00,105.91,105.96,105.71,105.77,7578.0,100.3034,100.3508,100.114,100.1708,7578.0
2018-12-07 13:20:00,105.8,106.22,105.8,106.22,4300.0,100.1992,100.597,100.1992,100.597,4300.0
2018-12-07 13:25:00,106.22,106.27,106.05,106.2,3822.0,100.597,100.6443,100.436,100.5781,3822.0
2018-12-07 13:30:00,106.17,106.23,105.88,105.88,4000.0,100.5496,100.6065,100.275,100.275,4000.0
2018-12-07 13:35:00,105.78,105.99,105.78,105.91,5067.0,100.1803,100.3792,100.1803,100.3034,5067.0
2018-12-07 13:40:00,105.91,106.08,105.91,106.02,3619.0,100.3034,100.4644,100.3034,100.4076,3619.0
2018-12-07 13:45:00,106.07,106.11,105.84,105.84,3875.0,100.4549,100.4928,100.2371,100.2371,3875.0
2018-12-07 13:50:00,105.79,105.87,105.76,105.84,8578.0,100.1898,100.2655,100.1613,100.2371,8578.0
2018-12-07 13:55:00,105.76,105.77,105.5,105.5,9159.0,100.1613,100.1708,99.9151,99.9151,9159.0
2018-12-07 14:00:00,105.44,105.48,105.23,105.23,6241.0,99.8583,99.8962,99.6594,99.6594,6241.0
2018-12-07 14:05:00,105.3,105.41,105.19,105.24,6870.0,99.7257,99.8299,99.6215,99.6689,6870.0
2018-12-07 14:10:00,105.2,105.22,105.0,105.08,8029.0,99.631,99.6499,99.4416,99.5173,8029.0
2018-12-07 14:15:00,105.13,105.6,105.13,105.59,4276.0,99.5647,100.0098,99.5647,100.0003,4276.0
2018-12-07 14:20:00,105.63,105.91,105.53,105.54,5100.0,100.0382,100.3034,99.9435,99.953,5100.0
2018-12-07 14:25:00,105.48,105.62,105.37,105.5,8189.0,99.8962,100.0288,99.792,99.9151,8189.0
2018-12-07 14:30:00,105.54,105.59,105.35,105.48,5099.0,99.953,100.0003,99.773,99.8962,5099.0
2018-12-07 14:35:00,105.43,105.44,105.15,105.15,5378.0,99.8488,99.8583,99.5836,99.5836,5378.0
2018-12-07 14:40:00,105.12,105.19,104.87,104.95,10536.0,99.5552,99.6215,99.3185,99.3942,10536.0
2018-12-07 14:45:00,104.91,105.15,104.73,105.04,7742.0,99.3563,99.5836,99.1859,99.4795,7742.0
2018-12-07 14:50:00,105.09,105.29,104.95,104.98,15118.0,99.5268,99.7162,99.3942,99.4226,15118.0
2018-12-07 14:55:00,105.0,105.1,104.84,104.86,21048.0,99.4416,99.5363,99.29,99.309,21048.0
2018-12-07 15:00:00,104.91,105.12,104.69,104.69,14055.0,99.3563,99.5552,99.148,99.148,14055.0
2018-12-07 15:05:00,104.72,105.07,104.72,105.07,12822.0,99.1764,99.5079,99.1764,99.5079,12822.0
2018-12-07 15:10:00,105.08,105.2,104.86,104.89,9907.0,99.5173,99.631,99.309,99.3374,9907.0
2018-12-07 15:15:00,104.83,105.03,104.75,104.96,16740.0,99.2806,99.47,99.2048,99.4037,16740.0
2018-12-07 15:20:00,104.98,105.05,104.8,104.82,11863.0,99.4226,99.4889,99.2522,99.2711,11863.0
2018-12-07 15:25:00,104.83,105.33,104.81,105.24,18771.0,99.2806,99.7541,99.2616,99.6689,18771.0
2018-12-07 15:30:00,105.24,105.58,105.03,105.51,25680.0,99.6689,99.9909,99.47,99.9246,25680.0
2018-12-07 15:35:00,105.49,105.82,105.29,105.29,24358.0,99.9056,100.2182,99.7162,99.7162,24358.0
2018-12-07 15:40:00,105.31,105.36,105.02,105.1,46777.0,99.7352,99.7825,99.4605,99.5363,46777.0
2018-12-07 15:45:00,105.13,105.19,104.7,104.75,47337.0,99.5647,99.6215,99.1575,99.2048,47337.0
2018-12-07 15:50:00,104.77,105.18,104.77,105.02,40035.0,99.2238,99.612,99.2238,99.4605,40035.0
2018-12-07 15:55:00,105.03,105.14,104.89,104.91,84849.0,99.47,99.5742,99.3374,99.3563,84849.0
2018-12-10 09:30:00,105.02,106.61,104.75,106.11,44125.0,99.4605,100.9663,99.2048,100.4928,44125.0
2018-12-10 09:35:00,106.09,107.38,105.92,107.19,62594.0,100.4739,101.6956,100.3129,101.5156,62594.0
2018-12-10 09:40:00,107.07,107.33,106.56,107.21,21070.0,101.402,101.6482,100.919,101.5346,21070.0
2018-12-10 09:45:00,107.06,107.21,106.31,106.4,20922.0,101.3925,101.5346,100.6822,100.7675,20922.0
2018-12-10 09:50:00,106.47,106.47,105.1,105.29,13973.0,100.8338,100.8338,99.5363,99.7162,13973.0
2018-12-10 09:55:00,105.18,105.41,104.67,104.68,22690.0,99.612,99.8299,99.129,99.1385,22690.0
2018-12-10 10:00:00,104.78,105.11,104.61,105.03,16927.0,99.2332,99.5458,99.0722,99.47,16927.0
2018-12-10 10:05:00,105.2,105.39,105.03,105.05,8285.0,99.631,99.8109,99.47,99.4889,8285.0
2018-12-10 10:10:00,105.03,105.82,104.9,105.81,9625.0,99.47,100.2182,99.3469,100.2087,9625.0
2018-12-10 10:15:00,105.76,105.77,105.32,105.51,13445.0,100.1613,100.1708,99.7446,99.9246,13445.0
2018-12-10 10:20:00,105.62,105.69,105.29,105.32,9425.0,100.0288,100.0951,99.7162,99.7446,9425.0
2018-12-10 10:25:00,105.27,105.27,104.88,105.05,5725.0,99.6973,99.6973,99.3279,99.4889,5725.0
2018-12-10 10:30:00,105.05,105.11,104.82,104.93,9200.0,99.4889,99.5458,99.2711,99.3753,9200.0
2018-12-10 10:35:00,104.99,105.06,104.64,104.64,12031.0,99.4321,99.4984,99.1006,99.1006,12031.0
2018-12-10 10:40:00,104.68,104.81,104.47,104.48,12750.0,99.1385,99.2616,98.9396,98.9491,12750.0
2018-12-10 10:45:00,104.48,104.8,104.36,104.66,10963.0,98.9491,99.2522,98.8355,99.1196,10963.0
2018-12-10 10:50:00,104.62,104.83,104.22,104.22,10200.0,99.0817,99.2806,98.7029,98.7029,10200.0
2018-12-10 10:55:00,104.23,104.64,104.11,104.32,13635.0,98.7123,99.1006,98.5987,98.7976,13635.0
2018-12-10 11:00:00,104.36,104.39,103.39,103.56,21784.0,98.8355,98.8639,97.9168,98.0778,21784.0
2018-12-10 11:05:00,103.59,104.05,103.51,103.75,16017.0,98.1062,98.5419,98.0305,98.2577,16017.0
2018-12-10 11:10:00,103.59,103.94,103.52,103.81,6289.0,98.1062,98.4377,98.0399,98.3146,6289.0
2018-12-10 11:15:00,103.74,103.84,103.3,103.54,8614.0,98.2483,98.343,97.8316,98.0589,8614.0
2018-12-10 11:20:00,103.47,103.84,103.44,103.7,9928.0,97.9926,98.343,97.9642,98.2104,9928.0
2018-12-10 11:25:00,103.72,103.81,103.48,103.77,57502.0,98.2293,98.3146,98.002,98.2767,57502.0
2018-12-10 11:30:00,103.76,104.16,103.73,103.9,20143.0,98.2672,98.646,98.2388,98.3998,20143.0
2018-12-10 11:35:00,103.93,104.71,103.93,104.47,6471.0,98.4282,99.1669,98.4282,98.9396,6471.0
2018-12-10 11:40:00,104.52,104.57,104.33,104.45,15103.0,98.987,99.0343,98.807,98.9207,15103.0
2018-12-10 11:45:00,104.42,104.49,104.02,104.15,20115.0,98.8923,98.9586,98.5135,98.6366,20115.0
2018-12-10 11:50:00,104.09,104.34,104.07,104.19,7881.0,98.5798,98.8165,98.5608,98.6745,7881.0
2018-12-10 11:55:00,104.16,104.28,103.73,103.75,13397.0,98.646,98.7597,98.2388,98.2577,13397.0
2018-12-10 12:00:00,103.76,103.86,103.35,103.46,14172.0,98.2672,98.3619,97.8789,97.9831,14172.0
2018-12-10 12:05:00,103.47,103.82,103.31,103.6,6127.0,97.9926,98.324,97.841,98.1157,6127.0
2018-12-10 12:10:00,103.65,104.08,103.57,104.04,4073.0,98.163,98.5703,98.0873,98.5324,4073.0
2018-12-10 12:15:00,104.13,104.19,103.65,103.69,6292.0,98.6176,98.6745,98.163,98.2009,6292.0
2018-12-10 12:20:00,103.78,103.83,103.57,103.81,8527.0,98.2862,98.3335,98.0873,98.3146,8527.0
2018-12-10 12:25:00,103.83,104.0,103.77,103.95,5566.0,98.3335,98.4945,98.2767,98.4472,5566.0
2018-12-10 12:30:00,104.0,104.03,103.85,103.87,6033.0,98.4945,98.5229,98.3525,98.3714,6033.0
2018-12-10 12:35:00,103.92,104.37,103.89,104.29,14239.0,98.4187,98.8449,98.3903,98.7692,14239.0
2018-12-10 12:40:00,104.32,104.44,104.27,104.39,15706.0,98.7976,98.9112,98.7502,98.8639,15706.0
2018-12-10 12:45:00,104.43,104.82,104.37,104.63,16200.0,98.9018,99.2711,98.8449,99.0912,16200.0
2018-12-10 12:50:00,104.64,104.67,104.44,104.67,10050.0,99.1006,99.129,98.9112,99.129,10050.0
2018-12-10 12:55:00,104.69,104.87,104.65,104.75,37400.0,99.148,99.3185,99.1101,99.2048,37400.0
2018-12-10 13:00:00,104.75,104.89,104.53,104.59,8600.0,99.2048,99.3374,98.9965,99.0533,8600.0
2018-12-10 13:05:00,104.56,104.67,104.41,104.51,5250.0,99.0249,99.129,98.8828,98.9775,5250.0
2018-12-10 13:10:00,104.53,105.17,104.46,104.95,11415.0,98.9965,99.6026,98.9302,99.3942,11415.0
2018-12-10 13:15:00,104.93,105.14,104.82,104.95,11400.0,99.3753,99.5742,99.2711,99.3942,11400.0
2018-12-10 13:20:00,104.95,104.95,104.46,104.5,6500.0,99.3942,99.3942,98.9302,98.968,6500.0
2018-12-10 13:25:00,104.56,104.56,104.38,104.39,5723.0,99.0249,99.0249,98.8544,98.8639,5723.0
2018-12-10 13:30:00,104.43,104.8,104.33,104.76,6690.0,98.9018,99.2522,98.807,99.2143,6690.0
2018-12-10 13:35:00,104.86,104.99,104.77,104.78,5040.0,99.309,99.4321,99.2238,99.2332,5040.0
2018-12-10 13:40:00,104.76,104.79,104.6,104.61,3598.0,99.2143,99.2427,99.0628,99.0722,3598.0
2018-12-10 13:45:00,104.61,104.83,104.6,104.8,9916.0,99.0722,99.2806,99.0628,99.2522,9916.0
2018-12-10 13:50:00,104.8,104.86,104.71,104.8,20115.0,99.2522,99.309,99.1669,99.2522,20115.0
2018-12-10 13:55:00,104.77,104.83,104.67,104.67,5315.0,99.2238,99.2806,99.129,99.129,5315.0
2018-12-10 14:00:00,104.69,104.83,104.58,104.62,6395.0,99.148,99.2806,99.0438,99.0817,6395.0
2018-12-10 14:05:00,104.54,104.79,104.54,104.71,5650.0,99.0059,99.2427,99.0059,99.1669,5650.0
2018-12-10 14:10:00,104.64,104.71,104.36,104.41,3200.0,99.1006,99.1669,98.8355,98.8828,3200.0
2018-12-10 14:15:00,104.43,104.5,104.15,104.21,4800.0,98.9018,98.968,98.6366,98.6934,4800.0
2018-12-10 14:20:00,104.25,104.42,104.06,104.38,5600.0,98.7313,98.8923,98.5513,98.8544,5600.0
2018-12-10 14:25:00,104.37,104.76,104.37,104.66,11645.0,98.8449,99.2143,98.8449,99.1196,11645.0
2018-12-10 14:30:00,104.7,104.97,104.69,104.96,9786.0,99.1575,99.4132,99.148,99.4037,9786.0
2018-12-10 14:35:00,104.91,104.95,104.85,104.86,2979.0,99.3563,99.3942,99.2995,99.309,2979.0
2018-12-10 14:40:00,104.81,104.96,104.8,104.91,3000.0,99.2616,99.4037,99.2522,99.3563,3000.0
2018-12-10 14:45:00,104.9,104.99,104.84,104.87,5410.0,99.3469,99.4321,99.29,99.3185,5410.0
2018-12-10 14:50:00,104.93,104.99,104.86,104.95,3472.0,99.3753,99.4321,99.309,99.3942,3472.0
2018-12-10 14:55:00,104.89,105.11,104.36,104.44,6400.0,99.3374,99.5458,98.8355,98.9112,6400.0
2018-12-10 15:00:00,104.38,104.55,104.38,104.45,15719.0,98.8544,99.0154,98.8544,98.9207,15719.0
2018-12-10 15:05:00,104.45,104.65,104.44,104.64,8964.0,98.9207,99.1101,98.9112,99.1006,8964.0
2018-12-10 15:10:00,104.62,104.66,104.43,104.46,9042.0,99.0817,99.1196,98.9018,98.9302,9042.0
2018-12-10 15:15:00,104.45,104.45,104.23,104.33,8967.0,98.9207,98.9207,98.7123,98.807,8967.0
2018-12-10 15:20:00,104.34,104.48,104.32,104.45,12716.0,98.8165,98.9491,98.7976,98.9207,12716.0
2018-12-10 15:25:00,104.48,104.59,104.46,104.57,18163.0,98.9491,99.0533,98.9302,99.0343,18163.0
2018-12-10 15:30:00,104.6,104.99,104.59,104.98,46560.0,99.0628,99.4321,99.0533,99.4226,46560.0
2018-12-10 15:35:00,104.97,105.11,104.95,105.07,38262.0,99.4132,99.5458,99.3942,99.5079,38262.0
2018-12-10 15:40:00,105.1,105.13,104.95,104.98,33528.0,99.5363,99.5647,99.3942,99.4226,33528.0
2018-12-10 15:45:00,105.01,105.05,104.84,104.87,41629.0,99.451,99.4889,99.29,99.3185,41629.0
2018-12-10 15:50:00,104.89,104.95,104.83,104.91,35407.0,99.3374,99.3942,99.2806,99.3563,35407.0
2018-12-10 15:55:00,104.91,104.99,104.82,104.82,80566.0,99.3563,99.4321,99.2711,99.2711,80566.0
2018-12-11 09:30:00,106.9,107.87,106.69,107.55,39153.0,101.241,102.1596,101.0421,101.8566,39153.0
2018-12-11 09:35:00,107.39,107.55,107.08,107.29,9262.0,101.7051,101.8566,101.4115,101.6104,9262.0
2018-12-11 09:40:00,107.34,107.53,107.15,107.18,24500.0,101.6577,101.8376,101.4778,101.5062,24500.0
2018-12-11 09:45:00,107.22,107.27,106.73,106.78,21465.0,101.5441,101.5914,101.08,101.1273,21465.0
2018-12-11 09:50:00,106.79,106.81,106.58,106.81,10581.0,101.1368,101.1558,100.9379,101.1558,10581.0
2018-12-11 09:55:00,106.82,107.01,106.69,106.89,12001.0,101.1652,101.3452,101.0421,101.2315,12001.0
2018-12-11 10:00:00,106.9,107.21,106.89,107.04,18480.0,101.241,101.5346,101.2315,101.3736,18480.0
2018-12-11 10:05:00,107.04,107.04,106.86,106.86,30962.0,101.3736,101.3736,101.2031,101.2031,30962.0
2018-12-11 10:10:00,106.78,106.78,106.42,106.45,10145.0,101.1273,101.1273,100.7864,100.8148,10145.0
2018-12-11 10:15:00,106.43,106.58,106.31,106.44,33900.0,100.7959,100.9379,100.6822,100.8053,33900.0
2018-12-11 10:20:00,106.4,106.86,106.4,106.86,6800.0,100.7675,101.2031,100.7675,101.2031,6800.0
2018-12-11 10:25:00,106.86,107.07,106.79,107.07,6728.0,101.2031,101.402,101.1368,101.402,6728.0
2018-12-11 10:30:00,107.1,107.13,106.78,106.84,14075.0,101.4304,101.4588,101.1273,101.1842,14075.0
2018-12-11 10:35:00,106.76,106.76,106.33,106.36,17640.0,101.1084,101.1084,100.7012,100.7296,17640.0
2018-12-11 10:40:00,106.41,106.42,106.24,106.29,7176.0,100.7769,100.7864,100.6159,100.6633,7176.0
2018-12-11 10:45:00,106.29,106.31,105.58,105.67,9407.0,100.6633,100.6822,99.9909,100.0761,9407.0
2018-12-11 10:50:00,105.6,105.92,105.59,105.88,8859.0,100.0098,100.3129,100.0003,100.275,8859.0
2018-12-11 10:55:00,105.92,106.01,105.78,105.8,5100.0,100.3129,100.3981,100.1803,100.1992,5100.0
2018-12-11 11:00:00,105.84,105.91,105.49,105.8,16746.0,100.2371,100.3034,99.9056,100.1992,16746.0
2018-12-11 11:05:00,105.76,106.05,105.66,106.05,7328.0,100.1613,100.436,100.0666,100.436,7328.0
2018-12-11 11:10:00,106.12,106.12,105.6,105.6,9970.0,100.5023,100.5023,100.0098,100.0098,9970.0
2018-12-11 11:15:00,105.64,105.8,105.51,105.74,6357.0,100.0477,100.1992,99.9246,100.1424,6357.0
2018-12-11 11:20:00,105.8,105.8,105.45,105.59,5063.0,100.1992,100.1992,99.8678,100.0003,5063.0
2018-12-11 11:25:00,105.58,105.59,105.36,105.59,9400.0,99.9909,100.0003,99.7825,100.0003,9400.0
2018-12-11 11:30:00,105.61,105.62,105.34,105.39,6570.0,100.0193,100.0288,99.7636,99.8109,6570.0
2018-12-11 11:35:00,105.38,105.57,105.38,105.5,6877.0,99.8015,99.9814,99.8015,99.9151,6877.0
2018-12-11 11:40:00,105.48,105.48,105.19,105.28,20550.0,99.8962,99.8962,99.6215,99.7068,20550.0
2018-12-11 11:45:00,105.26,105.61,105.18,105.61,10787.0,99.6878,100.0193,99.612,100.0193,10787.0
2018-12-11 11:50:00,105.61,105.79,105.61,105.66,6009.0,100.0193,100.1898,100.0193,100.0666,6009.0
2018-12-11 11:55:00,105.68,105.68,105.45,105.45,6511.0,100.0856,100.0856,99.8678,99.8678,6511.0
2018-12-11 12:00:00,105.38,105.4,104.98,105.02,7557.0,99.8015,99.8204,99.4226,99.4605,7557.0
2018-12-11 12:05:00,105.03,105.13,104.86,105.04,3800.0,99.47,99.5647,99.309,99.4795,3800.0
2018-12-11 12:10:00,105.06,105.06,104.85,104.85,5716.0,99.4984,99.4984,99.2995,99.2995,5716.0
2018-12-11 12:15:00,104.88,104.89,104.67,104.71,6793.0,99.3279,99.3374,99.129,99.1669,6793.0
2018-12-11 12:20:00,104.71,105.03,104.71,104.97,5894.0,99.1669,99.47,99.1669,99.4132,5894.0
2018-12-11 12:25:00,104.94,105.0,104.81,104.81,4500.0,99.3848,99.4416,99.2616,99.2616,4500.0
2018-12-11 12:30:00,104.79,104.92,104.53,104.62,12611.0,99.2427,99.3658,98.9965,99.0817,12611.0
2018-12-11 12:35:00,104.64,104.84,104.6,104.84,13485.0,99.1006,99.29,99.0628,99.29,13485.0
2018-12-11 12:40:00,104.86,105.15,104.82,105.14,3100.0,99.309,99.5836,99.2711,99.5742,3100.0
2018-12-11 12:45:00,105.22,105.22,104.98,105.09,5861.0,99.6499,99.6499,99.4226,99.5268,5861.0
2018-12-11 12:50:00,105.09,105.24,105.02,105.2,4506.0,99.5268,99.6689,99.4605,99.631,4506.0
2018-12-11 12:55:00,105.2,105.29,105.11,105.18,6648.0,99.631,99.7162,99.5458,99.612,6648.0
2018-12-11 13:00:00,105.17,105.35,105.12,105.22,11026.0,99.6026,99.773,99.5552,99.6499,11026.0
2018-12-11 13:05:00,105.25,105.34,105.22,105.34,8720.0,99.6783,99.7636,99.6499,99.7636,8720.0
2018-12-11 13:10:00,105.33,105.35,105.1,105.1,4000.0,99.7541,99.773,99.5363,99.5363,4000.0
2018-12-11 13:15:00,105.15,105.23,105.05,105.15,16400.0,99.5836,99.6594,99.4889,99.5836,16400.0
2018-12-11 13:20:00,105.14,105.26,105.05,105.06,7810.0,99.5742,99.6878,99.4889,99.4984,7810.0
2018-12-11 13:25:00,105.02,105.02,104.8,104.93,7645.0,99.4605,99.4605,99.2522,99.3753,7645.0
2018-12-11 13:30:00,104.93,105.0,104.86,104.92,8465.0,99.3753,99.4416,99.309,99.3658,8465.0
2018-12-11 13:35:00,104.96,105.04,104.78,104.84,10100.0,99.4037,99.4795,99.2332,99.29,10100.0
2018-12-11 13:40:00,104.8,104.8,104.28,104.28,9834.0,99.2522,99.2522,98.7597,98.7597,9834.0
2018-12-11 13:45:00,104.26,104.42,104.15,104.26,8456.0,98.7408,98.8923,98.6366,98.7408,8456.0
2018-12-11 13:50:00,104.28,104.31,103.86,104.02,13069.0,98.7597,98.7881,98.3619,98.5135,13069.0
2018-12-11 13:55:00,104.09,104.17,104.02,104.06,5800.0,98.5798,98.6555,98.5135,98.5513,5800.0
2018-12-11 14:00:00,104.05,104.23,103.94,104.18,7010.0,98.5419,98.7123,98.4377,98.665,7010.0
2018-12-11 14:05:00,104.19,104.31,104.11,104.15,10018.0,98.6745,98.7881,98.5987,98.6366,10018.0
2018-12-11 14:10:00,104.19,104.23,104.04,104.18,7600.0,98.6745,98.7123,98.5324,98.665,7600.0
2018-12-11 14:15:00,104.13,104.28,103.85,104.19,50633.0,98.6176,98.7597,98.3525,98.6745,50633.0
2018-12-11 14:20:00,104.13,104.3,104.13,104.2,12725.0,98.6176,98.7786,98.6176,98.6839,12725.0
2018-12-11 14:25:00,104.24,104.68,104.2,104.68,12178.0,98.7218,99.1385,98.6839,99.1385,12178.0
2018-12-11 14:30:00,104.72,104.96,104.66,104.8,6450.0,99.1764,99.4037,99.1196,99.2522,6450.0
2018-12-11 14:35:00,104.83,104.89,104.71,104.78,5075.0,99.2806,99.3374,99.1669,99.2332,5075.0
2018-12-11 14:40:00,104.79,104.97,104.63,104.84,13016.0,99.2427,99.4132,99.0912,99.29,13016.0
2018-12-11 14:45:00,104.8,105.06,104.68,104.68,10465.0,99.2522,99.4984,99.1385,99.1385,10465.0
2018-12-11 14:50:00,104.73,104.91,104.64,104.79,3605.0,99.1859,99.3563,99.1006,99.2427,3605.0
2018-12-11 14:55:00,104.83,104.83,104.64,104.74,4200.0,99.2806,99.2806,99.1006,99.1953,4200.0
2018-12-11 15:00:00,104.75,104.8,104.44,104.5,6700.0,99.2048,99.2522,98.9112,98.968,6700.0
2018-12-11 15:05:00,104.52,104.86,104.44,104.79,6865.0,98.987,99.309,98.9112,99.2427,6865.0
2018-12-11 15:10:00,104.89,105.07,104.87,104.94,19965.0,99.3374,99.5079,99.3185,99.3848,19965.0
2018-12-11 15:15:00,104.9,104.97,104.76,104.82,14011.0,99.3469,99.4132,99.2143,99.2711,14011.0
2018-12-11 15:20:00,104.83,104.96,104.79,104.91,6868.0,99.2806,99.4037,99.2427,99.3563,6868.0
2018-12-11 15:25:00,104.88,104.9,104.7,104.7,13301.0,99.3279,99.3469,99.1575,99.1575,13301.0
2018-12-11 15:30:00,104.67,104.87,104.67,104.78,22961.0,99.129,99.3185,99.129,99.2332,22961.0
2018-12-11 15:35:00,104.79,104.8,104.52,104.57,13275.0,99.2427,99.2522,98.987,99.0343,13275.0
2018-12-11 15:40:00,104.53,104.56,104.21,104.25,20708.0,98.9965,99.0249,98.6934,98.7313,20708.0
2018-12-11 15:45:00,104.16,104.26,104.06,104.19,27084.0,98.646,98.7408,98.5513,98.6745,27084.0
2018-12-11 15:50:00,104.2,104.26,104.01,104.2,30560.0,98.6839,98.7408,98.504,98.6839,30560.0
2018-12-11 15:55:00,104.19,104.19,103.91,104.01,84764.0,98.6745,98.6745,98.4093,98.504,84764.0
2018-12-12 09:30:00,105.73,106.02,105.07,105.09,24556.0,100.1329,100.4076,99.5079,99.5268,24556.0
2018-12-12 09:35:00,105.06,105.61,104.97,105.44,10089.0,99.4984,100.0193,99.4132,99.8583,10089.0
2018-12-12 09:40:00,105.42,105.69,105.16,105.66,18833.0,99.8393,100.0951,99.5931,100.0666,18833.0
2018-12-12 09:45:00,105.6,105.77,105.35,105.67,31128.0,100.0098,100.1708,99.773,100.0761,31128.0
2018-12-12 09:50:00,105.61,105.82,105.45,105.47,21184.0,100.0193,100.2182,99.8678,99.8867,21184.0
2018-12-12 09:55:00,105.58,105.84,105.52,105.77,16275.0,99.9909,100.2371,99.934,100.1708,16275.0
2018-12-12 10:00:00,105.75,105.92,105.56,105.92,14107.0,100.1519,100.3129,99.9719,100.3129,14107.0
2018-12-12 10:05:00,105.89,106.24,105.87,106.21,17298.0,100.2845,100.6159,100.2655,100.5875,17298.0
2018-12-12 10:10:00,106.24,106.6,106.12,106.59,35231.0,100.6159,100.9569,100.5023,100.9474,35231.0
2018-12-12 10:15:00,106.56,106.78,106.46,106.78,5262.0,100.919,101.1273,100.8243,101.1273,5262.0
2018-12-12 10:20:00,106.78,106.78,106.61,106.66,16792.0,101.1273,101.1273,100.9663,101.0137,16792.0
2018-12-12 10:25:00,106.68,106.73,106.42,106.51,16125.0,101.0326,101.08,100.7864,100.8716,16125.0
2018-12-12 10:30:00,106.56,106.88,106.5,106.81,5237.0,100.919,101.2221,100.8622,101.1558,5237.0
2018-12-12 10:35:00,106.8,106.85,106.57,106.62,7013.0,101.1463,101.1936,100.9285,100.9758,7013.0
2018-12-12 10:40:00,106.59,106.82,106.56,106.82,6062.0,100.9474,101.1652,100.919,101.1652,6062.0
2018-12-12 10:45:00,106.83,106.95,106.71,106.95,4000.0,101.1747,101.2883,101.0611,101.2883,4000.0
2018-12-12 10:50:00,107.0,107.17,107.0,107.04,4920.0,101.3357,101.4967,101.3357,101.3736,4920.0
2018-12-12 10:55:00,107.04,107.28,106.98,106.99,7495.0,101.3736,101.6009,101.3168,101.3262,7495.0
2018-12-12 11:00:00,106.95,107.11,106.82,106.99,8273.0,101.2883,101.4399,101.1652,101.3262,8273.0
2018-12-12 11:05:00,107.0,107.0,106.74,106.84,10283.0,101.3357,101.3357,101.0895,101.1842,10283.0
2018-12-12 11:10:00,106.82,106.87,106.58,106.72,3812.0,101.1652,101.2126,100.9379,101.0705,3812.0
2018-12-12 11:15:00,106.82,106.96,106.76,106.81,3555.0,101.1652,101.2978,101.1084,101.1558,3555.0
2018-12-12 11:20:00,106.8,106.88,106.67,106.87,4044.0,101.1463,101.2221,101.0232,101.2126,4044.0
2018-12-12 11:25:00,106.88,106.97,106.59,106.65,7688.0,101.2221,101.3073,100.9474,101.0042,7688.0
2018-12-12 11:30:00,106.73,106.73,106.3,106.33,3902.0,101.08,101.08,100.6728,100.7012,3902.0
2018-12-12 11:35:00,106.28,106.37,106.2,106.21,2371.0,100.6538,100.7391,100.5781,100.5875,2371.0
2018-12-12 11:40:00,106.28,106.35,106.27,106.33,1400.0,100.6538,100.7201,100.6443,100.7012,1400.0
2018-12-12 11:45:00,106.48,106.61,106.39,106.59,2400.0,100.8432,100.9663,100.758,100.9474,2400.0
2018-12-12 11:50:00,106.55,106.57,106.4,106.4,2212.0,100.9095,100.9285,100.7675,100.7675,2212.0
2018-12-12 11:55:00,106.33,106.45,106.25,106.38,2799.0,100.7012,100.8148,100.6254,100.7485,2799.0
2018-12-12 12:00:00,106.64,106.73,106.56,106.73,1945.0,100.9948,101.08,100.919,101.08,1945.0
2018-12-12 12:05:00,106.63,106.64,106.45,106.53,2400.0,100.9853,100.9948,100.8148,100.8906,2400.0
2018-12-12 12:10:00,106.58,106.59,106.43,106.53,2225.0,100.9379,100.9474,100.7959,100.8906,2225.0
2018-12-12 12:15:00,106.59,106.6,106.5,106.58,4741.0,100.9474,100.9569,100.8622,100.9379,4741.0
2018-12-12 12:20:00,106.62,106.77,106.46,106.58,2808.0,100.9758,101.1179,100.8243,100.9379,2808.0
2018-12-12 12:25:00,106.55,106.7,106.47,106.66,2460.0,100.9095,101.0516,100.8338,101.0137,2460.0
2018-12-12 12:30:00,106.6,106.73,106.52,106.59,2932.0,100.9569,101.08,100.8811,100.9474,2932.0
2018-12-12 12:35:00,106.61,106.63,106.33,106.38,2515.0,100.9663,100.9853,100.7012,100.7485,2515.0
2018-12-12 12:40:00,106.43,106.53,106.41,106.47,3138.0,100.7959,100.8906,100.7769,100.8338,3138.0
2018-12-12 12:45:00,106.47,106.53,106.35,106.47,1924.0,100.8338,100.8906,100.7201,100.8338,1924.0
2018-12-12 12:50:00,106.57,106.73,106.57,106.71,3700.0,100.9285,101.08,100.9285,101.0611,3700.0
2018-12-12 12:55:00,106.72,106.87,106.71,106.77,4200.0,101.0705,101.2126,101.0611,101.1179,4200.0
2018-12-12 13:00:00,106.82,106.91,106.78,106.84,6529.0,101.1652,101.2505,101.1273,101.1842,6529.0
2018-12-12 13:05:00,106.83,106.87,106.74,106.77,5975.0,101.1747,101.2126,101.0895,101.1179,5975.0
2018-12-12 13:10:00,106.74,106.97,106.74,106.97,11476.0,101.0895,101.3073,101.0895,101.3073,11476.0
2018-12-12 13:15:00,106.98,106.98,106.74,106.76,4100.0,101.3168,101.3168,101.0895,101.1084,4100.0
2018-12-12 13:20:00,106.74,106.79,106.7,106.74,7580.0,101.0895,101.1368,101.0516,101.0895,7580.0
2018-12-12 13:25:00,106.74,106.89,106.71,106.86,1787.0,101.0895,101.2315,101.0611,101.2031,1787.0
2018-12-12 13:30:00,106.87,106.89,106.75,106.81,4600.0,101.2126,101.2315,101.0989,101.1558,4600.0
2018-12-12 13:35:00,106.81,106.81,106.59,106.62,3889.0,101.1558,101.1558,100.9474,100.9758,3889.0
2018-12-12 13:40:00,106.65,106.65,106.52,106.57,1600.0,101.0042,101.0042,100.8811,100.9285,1600.0
2018-12-12 13:45:00,106.57,106.57,106.45,106.55,4932.0,100.9285,100.9285,100.8148,100.9095,4932.0
2018-12-12 13:50:00,106.57,106.6,106.38,106.38,2735.0,100.9285,100.9569,100.7485,100.7485,2735.0
2018-12-12 13:55:00,106.35,106.37,106.23,106.37,4368.0,100.7201,100.7391,100.6065,100.7391,4368.0
2018-12-12 14:00:00,106.38,106.4,106.09,106.11,2400.0,100.7485,100.7675,100.4739,100.4928,2400.0
2018-12-12 14:05:00,106.13,106.16,105.94,105.96,5179.0,100.5118,100.5402,100.3318,100.3508,5179.0
2018-12-12 14:10:00,106.0,106.0,105.81,105.92,3454.0,100.3886,100.3886,100.2087,100.3129,3454.0
2018-12-12 14:15:00,105.86,106.01,105.86,106.01,3267.0,100.2561,100.3981,100.2561,100.3981,3267.0
2018-12-12 14:20:00,106.01,106.09,105.8,105.81,9400.0,100.3981,100.4739,100.1992,100.2087,9400.0
2018-12-12 14:25:00,105.92,105.97,105.52,105.62,7531.0,100.3129,100.3602,99.934,100.0288,7531.0
2018-12-12 14:30:00,105.61,105.74,105.37,105.63,4713.0,100.0193,100.1424,99.792,100.0382,4713.0
2018-12-12 14:35:00,105.59,105.69,105.53,105.63,5955.0,100.0003,100.0951,99.9435,100.0382,5955.0
2018-12-12 14:40:00,105.68,105.74,105.34,105.52,6003.0,100.0856,100.1424,99.7636,99.934,6003.0
2018-12-12 14:45:00,105.56,105.66,105.42,105.48,3966.0,99.9719,100.0666,99.8393,99.8962,3966.0
2018-12-12 14:50:00,105.41,105.58,105.29,105.58,4400.0,99.8299,99.9909,99.7162,99.9909,4400.0
2018-12-12 14:55:00,105.5,105.74,105.5,105.67,11323.0,99.9151,100.1424,99.9151,100.0761,11323.0
2018-12-12 15:00:00,105.62,105.88,105.55,105.71,9166.0,100.0288,100.275,99.9625,100.114,9166.0
2018-12-12 15:05:00,105.74,106.01,105.73,105.98,5293.0,100.1424,100.3981,100.1329,100.3697,5293.0
2018-12-12 15:10:00,105.99,106.09,105.91,105.91,2600.0,100.3792,100.4739,100.3034,100.3034,2600.0
2018-12-12 15:15:00,105.89,105.93,105.61,105.71,7323.0,100.2845,100.3223,100.0193,100.114,7323.0
2018-12-12 15:20:00,105.69,105.81,105.63,105.76,21409.0,100.0951,100.2087,100.0382,100.1613,21409.0
2018-12-12 15:25:00,105.76,105.87,105.6,105.61,6165.0,100.1613,100.2655,100.0098,100.0193,6165.0
2018-12-12 15:30:00,105.64,105.86,105.64,105.77,8678.0,100.0477,100.2561,100.0477,100.1708,8678.0
2018-12-12 15:35:00,105.76,106.06,105.74,106.04,9100.0,100.1613,100.4455,100.1424,100.4265,9100.0
2018-12-12 15:40:00,106.07,106.16,105.91,105.99,14626.0,100.4549,100.5402,100.3034,100.3792,14626.0
2018-12-12 15:45:00,105.92,105.93,105.72,105.8,17018.0,100.3129,100.3223,100.1235,100.1992,17018.0
2018-12-12 15:50:00,105.75,105.84,105.61,105.82,32372.0,100.1519,100.2371,100.0193,100.2182,32372.0
2018-12-12 15:55:00,105.79,105.79,105.47,105.61,78894.0,100.1898,100.1898,99.8867,100.0193,78894.0
2018-12-13 09:30:00,106.12,106.64,106.06,106.58,18501.0,100.5023,100.9948,100.4455,100.9379,18501.0
2018-12-13 09:35:00,106.38,106.43,106.09,106.33,3640.0,100.7485,100.7959,100.4739,100.7012,3640.0
2018-12-13 09:40:00,106.04,106.21,105.5,105.5,5490.0,100.4265,100.5875,99.9151,99.9151,5490.0
2018-12-13 09:45:00,105.37,105.67,105.24,105.34,9091.0,99.792,100.0761,99.6689,99.7636,9091.0
2018-12-13 09:50:00,105.34,105.35,104.92,105.0,3665.0,99.7636,99.773,99.3658,99.4416,3665.0
2018-12-13 09:55:00,105.0,105.56,104.91,105.28,3000.0,99.4416,99.9719,99.3563,99.7068,3000.0
2018-12-13 10:00:00,105.39,105.78,105.32,105.64,5394.0,99.8109,100.1803,99.7446,100.0477,5394.0
2018-12-13 10:05:00,105.81,105.83,105.6,105.6,3600.0,100.2087,100.2276,100.0098,100.0098,3600.0
2018-12-13 10:10:00,105.65,106.2,105.53,106.11,11796.0,100.0572,100.5781,99.9435,100.4928,11796.0
2018-12-13 10:15:00,106.08,106.09,105.74,105.83,6362.0,100.4644,100.4739,100.1424,100.2276,6362.0
2018-12-13 10:20:00,105.85,105.98,105.69,105.85,4640.0,100.2466,100.3697,100.0951,100.2466,4640.0
2018-12-13 10:25:00,105.95,106.05,105.86,105.89,4800.0,100.3413,100.436,100.2561,100.2845,4800.0
2018-12-13 10:30:00,105.83,105.95,105.74,105.78,15046.0,100.2276,100.3413,100.1424,100.1803,15046.0
2018-12-13 10:35:00,105.75,105.94,105.62,105.65,13995.0,100.1519,100.3318,100.0288,100.0572,13995.0
2018-12-13 10:40:00,105.59,105.6,105.37,105.41,4897.0,100.0003,100.0098,99.792,99.8299,4897.0
2018-12-13 10:45:00,105.47,105.56,105.35,105.54,5778.0,99.8867,99.9719,99.773,99.953,5778.0
2018-12-13 10:50:00,105.47,105.48,105.21,105.43,3300.0,99.8867,99.8962,99.6405,99.8488,3300.0
2018-12-13 10:55:00,105.47,105.57,105.38,105.51,3100.0,99.8867,99.9814,99.8015,99.9246,3100.0
2018-12-13 11:00:00,105.5,105.5,105.27,105.37,9214.0,99.9151,99.9151,99.6973,99.792,9214.0
2018-12-13 11:05:00,105.31,105.44,105.2,105.3,14764.0,99.7352,99.8583,99.631,99.7257,14764.0
2018-12-13 11:10:00,105.25,105.25,105.11,105.11,2600.0,99.6783,99.6783,99.5458,99.5458,2600.0
2018-12-13 11:15:00,105.05,105.31,105.05,105.19,7972.0,99.4889,99.7352,99.4889,99.6215,7972.0
2018-12-13 11:20:00,105.17,105.21,105.06,105.09,5800.0,99.6026,99.6405,99.4984,99.5268,5800.0
2018-12-13 11:25:00,105.11,105.44,105.11,105.43,7244.0,99.5458,99.8583,99.5458,99.8488,7244.0
2018-12-13 11:30:00,105.39,105.64,105.3,105.61,3900.0,99.8109,100.0477,99.7257,100.0193,3900.0
2018-12-13 11:35:00,105.66,105.76,105.6,105.72,5800.0,100.0666,100.1613,100.0098,100.1235,5800.0
2018-12-13 11:40:00,105.64,106.0,105.55,105.96,5856.0,100.0477,100.3886,99.9625,100.3508,5856.0
2018-12-13 11:45:00,105.93,105.99,105.76,105.77,3639.0,100.3223,100.3792,100.1613,100.1708,3639.0
2018-12-13 11:50:00,105.73,105.73,105.36,105.52,4258.0,100.1329,100.1329,99.7825,99.934,4258.0
2018-12-13 11:55:00,105.52,105.66,105.33,105.33,7939.0,99.934,100.0666,99.7541,99.7541,7939.0
2018-12-13 12:00:00,105.27,105.32,104.92,105.05,6366.0,99.6973,99.7446,99.3658,99.4889,6366.0
2018-12-13 12:05:00,105.03,105.08,104.88,104.97,7250.0,99.47,99.5173,99.3279,99.4132,7250.0
2018-12-13 12:10:00,104.97,105.03,104.79,104.84,8910.0,99.4132,99.47,99.2427,99.29,8910.0
2018-12-13 12:15:00,104.74,104.81,104.69,104.79,3900.0,99.1953,99.2616,99.148,99.2427,3900.0
2018-12-13 12:20:00,104.71,104.82,104.7,104.72,5882.0,99.1669,99.2711,99.1575,99.1764,5882.0
2018-12-13 12:25:00,104.75,104.75,104.63,104.63,2243.0,99.2048,99.2048,99.0912,99.0912,2243.0
2018-12-13 12:30:00,104.68,104.79,104.56,104.77,5200.0,99.1385,99.2427,99.0249,99.2238,5200.0
2018-12-13 12:35:00,104.81,105.21,104.78,105.14,7869.0,99.2616,99.6405,99.2332,99.5742,7869.0
2018-12-13 12:40:00,105.15,105.25,105.01,105.05,3306.0,99.5836,99.6783,99.451,99.4889,3306.0
2018-12-13 12:45:00,105.02,105.1,104.92,105.05,1606.0,99.4605,99.5363,99.3658,99.4889,1606.0
2018-12-13 12:50:00,105.14,105.15,105.0,105.08,1500.0,99.5742,99.5836,99.4416,99.5173,1500.0
2018-12-13 12:55:00,105.08,105.15,104.99,105.07,3125.0,99.5173,99.5836,99.4321,99.5079,3125.0
2018-12-13 13:00:00,105.04,105.13,104.91,104.97,4618.0,99.4795,99.5647,99.3563,99.4132,4618.0
2018-12-13 13:05:00,104.89,104.95,104.67,104.95,2800.0,99.3374,99.3942,99.129,99.3942,2800.0
2018-12-13 13:10:00,104.95,104.96,104.82,104.83,9916.0,99.3942,99.4037,99.2711,99.2806,9916.0
2018-12-13 13:15:00,104.79,104.89,104.71,104.71,5237.0,99.2427,99.3374,99.1669,99.1669,5237.0
2018-12-13 13:20:00,104.71,104.74,104.53,104.57,5100.0,99.1669,99.1953,98.9965,99.0343,5100.0
2018-12-13 13:25:00,104.61,104.61,104.34,104.48,8490.0,99.0722,99.0722,98.8165,98.9491,8490.0
2018-12-13 13:30:00,104.48,105.01,104.48,104.93,7119.0,98.9491,99.451,98.9491,99.3753,7119.0
2018-12-13 13:35:00,104.91,105.11,104.76,105.06,9008.0,99.3563,99.5458,99.2143,99.4984,9008.0
2018-12-13 13:40:00,105.09,105.19,105.04,105.05,2310.0,99.5268,99.6215,99.4795,99.4889,2310.0
2018-12-13 13:45:00,105.05,105.05,104.88,104.9,2768.0,99.4889,99.4889,99.3279,99.3469,2768.0
2018-12-13 13:50:00,104.88,104.94,104.63,104.69,5105.0,99.3279,99.3848,99.0912,99.148,5105.0
2018-12-13 13:55:00,104.7,104.73,104.53,104.59,2888.0,99.1575,99.1859,98.9965,99.0533,2888.0
2018-12-13 14:00:00,104.62,104.63,104.52,104.52,2401.0,99.0817,99.0912,98.987,98.987,2401.0
2018-12-13 14:05:00,104.53,104.61,104.39,104.42,5204.0,98.9965,99.0722,98.8639,98.8923,5204.0
2018-12-13 14:10:00,104.37,104.54,104.37,104.47,1586.0,98.8449,99.0059,98.8449,98.9396,1586.0
2018-12-13 14:15:00,104.48,104.64,104.47,104.59,6502.0,98.9491,99.1006,98.9396,99.0533,6502.0
2018-12-13 14:20:00,104.65,104.66,104.55,104.58,3639.0,99.1101,99.1196,99.0154,99.0438,3639.0
2018-12-13 14:25:00,104.56,104.69,104.37,104.61,7999.0,99.0249,99.148,98.8449,99.0722,7999.0
2018-12-13 14:30:00,104.61,104.69,104.53,104.58,4211.0,99.0722,99.148,98.9965,99.0438,4211.0
2018-12-13 14:35:00,104.47,104.56,104.38,104.45,6180.0,98.9396,99.0249,98.8544,98.9207,6180.0
2018-12-13 14:40:00,104.41,104.58,104.41,104.51,5913.0,98.8828,99.0438,98.8828,98.9775,5913.0
2018-12-13 14:45:00,104.4,104.5,104.28,104.28,3768.0,98.8733,98.968,98.7597,98.7597,3768.0
2018-12-13 14:50:00,104.28,104.58,104.26,104.5,4548.0,98.7597,99.0438,98.7408,98.968,4548.0
2018-12-13 14:55:00,104.53,104.68,104.53,104.63,2985.0,98.9965,99.1385,98.9965,99.0912,2985.0
2018-12-13 15:00:00,104.68,104.71,104.44,104.5,5474.0,99.1385,99.1669,98.9112,98.968,5474.0
2018-12-13 15:05:00,104.48,104.52,104.37,104.38,3842.0,98.9491,98.987,98.8449,98.8544,3842.0
2018-12-13 15:10:00,104.33,104.61,104.15,104.58,36715.0,98.807,99.0722,98.6366,99.0438,36715.0
2018-12-13 15:15:00,104.59,104.88,104.59,104.83,5398.0,99.0533,99.3279,99.0533,99.2806,5398.0
2018-12-13 15:20:00,104.87,105.08,104.81,104.98,6487.0,99.3185,99.5173,99.2616,99.4226,6487.0
2018-12-13 15:25:00,104.95,104.99,104.78,104.82,8319.0,99.3942,99.4321,99.2332,99.2711,8319.0
2018-12-13 15:30:00,104.77,105.03,104.68,104.97,9455.0,99.2238,99.47,99.1385,99.4132,9455.0
2018-12-13 15:35:00,104.97,104.99,104.85,104.97,4901.0,99.4132,99.4321,99.2995,99.4132,4901.0
2018-12-13 15:40:00,104.95,105.43,104.95,105.4,20997.0,99.3942,99.8488,99.3942,99.8204,20997.0
2018-12-13 15:45:00,105.41,105.49,105.19,105.29,16555.0,99.8299,99.9056,99.6215,99.7162,16555.0
2018-12-13 15:50:00,105.25,105.3,105.05,105.14,26703.0,99.6783,99.7257,99.4889,99.5742,26703.0
2018-12-13 15:55:00,105.12,105.23,104.97,105.07,47287.0,99.5552,99.6594,99.4132,99.5079,47287.0
2018-12-14 09:30:00,104.42,105.75,103.81,105.68,55023.0,98.8923,100.1519,98.3146,100.0856,55023.0
2018-12-14 09:35:00,105.69,106.85,105.45,106.68,31214.0,100.0951,101.1936,99.8678,101.0326,31214.0
2018-12-14 09:40:00,106.86,107.83,106.62,107.81,54706.0,101.2031,102.1218,100.9758,102.1028,54706.0
2018-12-14 09:45:00,107.86,108.0,107.42,107.64,38206.0,102.1502,102.2828,101.7335,101.9418,38206.0
2018-12-14 09:50:00,107.64,107.64,106.8,106.84,17304.0,101.9418,101.9418,101.1463,101.1842,17304.0
2018-12-14 09:55:00,106.84,107.22,106.17,106.53,43352.0,101.1842,101.5441,100.5496,100.8906,43352.0
2018-12-14 10:00:00,106.4,106.44,106.04,106.32,13250.0,100.7675,100.8053,100.4265,100.6917,13250.0
2018-12-14 10:05:00,106.45,106.54,106.19,106.32,7948.0,100.8148,100.9001,100.5686,100.6917,7948.0
2018-12-14 10:10:00,106.38,106.76,106.38,106.65,9573.0,100.7485,101.1084,100.7485,101.0042,9573.0
2018-12-14 10:15:00,106.71,106.99,106.67,106.89,10723.0,101.0611,101.3262,101.0232,101.2315,10723.0
2018-12-14 10:20:00,106.93,107.16,106.77,106.93,23796.0,101.2694,101.4872,101.1179,101.2694,23796.0
2018-12-14 10:25:00,106.93,107.02,106.57,106.83,15111.0,101.2694,101.3546,100.9285,101.1747,15111.0
2018-12-14 10:30:00,106.73,106.74,106.26,106.44,13475.0,101.08,101.0895,100.6349,100.8053,13475.0
2018-12-14 10:35:00,106.44,106.57,106.39,106.47,16294.0,100.8053,100.9285,100.758,100.8338,16294.0
2018-12-14 10:40:00,106.44,106.9,106.44,106.58,11866.0,100.8053,101.241,100.8053,100.9379,11866.0
2018-12-14 10:45:00,106.53,107.19,106.53,107.11,8027.0,100.8906,101.5156,100.8906,101.4399,8027.0
2018-12-14 10:50:00,107.1,107.35,107.02,107.34,4906.0,101.4304,101.6672,101.3546,101.6577,4906.0
2018-12-14 10:55:00,107.25,107.3,106.87,106.94,10239.0,101.5725,101.6198,101.2126,101.2789,10239.0
2018-12-14 11:00:00,106.86,107.33,106.86,107.23,7465.0,101.2031,101.6482,101.2031,101.5535,7465.0
2018-12-14 11:05:00,107.23,107.29,107.03,107.11,4637.0,101.5535,101.6104,101.3641,101.4399,4637.0
2018-12-14 11:10:00,107.06,107.06,106.83,106.85,6323.0,101.3925,101.3925,101.1747,101.1936,6323.0
2018-12-14 11:15:00,106.86,107.03,106.8,106.99,4900.0,101.2031,101.3641,101.1463,101.3262,4900.0
2018-12-14 11:20:00,107.03,107.03,106.52,106.53,4274.0,101.3641,101.3641,100.8811,100.8906,4274.0
2018-12-14 11:25:00,106.48,106.78,106.47,106.65,4316.0,100.8432,101.1273,100.8338,101.0042,4316.0
2018-12-14 11:30:00,106.72,106.98,106.72,106.93,3162.0,101.0705,101.3168,101.0705,101.2694,3162.0
2018-12-14 11:35:00,106.88,106.92,106.52,106.63,3300.0,101.2221,101.2599,100.8811,100.9853,3300.0
2018-12-14 11:40:00,106.69,106.79,106.5,106.5,14109.0,101.0421,101.1368,100.8622,100.8622,14109.0
2018-12-14 11:45:00,106.44,106.44,106.08,106.08,4926.0,100.8053,100.8053,100.4644,100.4644,4926.0
2018-12-14 11:50:00,106.0,106.11,105.82,106.11,7537.0,100.3886,100.4928,100.2182,100.4928,7537.0
2018-12-14 11:55:00,106.16,106.23,105.9,105.9,21700.0,100.5402,100.6065,100.2939,100.2939,21700.0
2018-12-14 12:00:00,106.0,106.21,105.95,105.95,5421.0,100.3886,100.5875,100.3413,100.3413,5421.0
2018-12-14 12:05:00,106.0,106.06,105.88,105.95,3125.0,100.3886,100.4455,100.275,100.3413,3125.0
2018-12-14 12:10:00,105.9,106.07,105.86,105.91,3256.0,100.2939,100.4549,100.2561,100.3034,3256.0
2018-12-14 12:15:00,105.92,106.17,105.92,106.12,10918.0,100.3129,100.5496,100.3129,100.5023,10918.0
2018-12-14 12:20:00,106.08,106.56,106.08,106.52,14630.0,100.4644,100.919,100.4644,100.8811,14630.0
2018-12-14 12:25:00,106.51,106.53,106.4,106.52,4591.0,100.8716,100.8906,100.7675,100.8811,4591.0
2018-12-14 12:30:00,106.53,106.75,106.53,106.56,3539.0,100.8906,101.0989,100.8906,100.919,3539.0
2018-12-14 12:35:00,106.49,106.61,106.44,106.49,7876.0,100.8527,100.9663,100.8053,100.8527,7876.0
2018-12-14 12:40:00,106.45,106.48,106.4,106.44,5588.0,100.8148,100.8432,100.7675,100.8053,5588.0
2018-12-14 12:45:00,106.45,106.59,106.37,106.5,13504.0,100.8148,100.9474,100.7391,100.8622,13504.0
2018-12-14 12:50:00,106.54,106.6,106.43,106.53,6080.0,100.9001,100.9569,100.7959,100.8906,6080.0
2018-12-14 12:55:00,106.59,106.69,106.42,106.42,3894.0,100.9474,101.0421,100.7864,100.7864,3894.0
2018-12-14 13:00:00,106.43,106.48,106.28,106.42,6431.0,100.7959,100.8432,100.6538,100.7864,6431.0
2018-12-14 13:05:00,106.42,106.64,106.41,106.55,5500.0,100.7864,100.9948,100.7769,100.9095,5500.0
2018-12-14 13:10:00,106.53,106.83,106.53,106.83,6588.0,100.8906,101.1747,100.8906,101.1747,6588.0
2018-12-14 13:15:00,106.78,106.86,106.71,106.71,3000.0,101.1273,101.2031,101.0611,101.0611,3000.0
2018-12-14 13:20:00,106.62,106.75,106.61,106.66,5452.0,100.9758,101.0989,100.9663,101.0137,5452.0
2018-12-14 13:25:00,106.69,106.72,106.58,106.63,3892.0,101.0421,101.0705,100.9379,100.9853,3892.0
2018-12-14 13:30:00,106.57,106.61,106.38,106.41,14055.0,100.9285,100.9663,100.7485,100.7769,14055.0
2018-12-14 13:35:00,106.43,106.55,106.41,106.46,8092.0,100.7959,100.9095,100.7769,100.8243,8092.0
2018-12-14 13:40:00,106.48,106.68,106.45,106.68,7548.0,100.8432,101.0326,100.8148,101.0326,7548.0
2018-12-14 13:45:00,106.67,106.81,106.65,106.75,11866.0,101.0232,101.1558,101.0042,101.0989,11866.0
2018-12-14 13:50:00,106.81,106.9,106.77,106.81,6155.0,101.1558,101.241,101.1179,101.1558,6155.0
2018-12-14 13:55:00,106.77,106.82,106.69,106.73,4910.0,101.1179,101.1652,101.0421,101.08,4910.0
2018-12-14 14:00:00,106.74,106.78,106.6,106.67,7092.0,101.0895,101.1273,100.9569,101.0232,7092.0
2018-12-14 14:05:00,106.68,106.75,106.56,106.69,8070.0,101.0326,101.0989,100.919,101.0421,8070.0
2018-12-14 14:10:00,106.68,106.75,106.55,106.72,6022.0,101.0326,101.0989,100.9095,101.0705,6022.0
2018-12-14 14:15:00,106.73,106.85,106.52,106.64,13698.0,101.08,101.1936,100.8811,100.9948,13698.0
2018-12-14 14:20:00,106.64,106.88,106.59,106.84,6902.0,100.9948,101.2221,100.9474,101.1842,6902.0
2018-12-14 14:25:00,106.89,106.9,106.68,106.81,9941.0,101.2315,101.241,101.0326,101.1558,9941.0
2018-12-14 14:30:00,106.79,106.81,106.6,106.6,8659.0,101.1368,101.1558,100.9569,100.9569,8659.0
2018-12-14 14:35:00,106.6,106.66,106.48,106.5,20838.0,100.9569,101.0137,100.8432,100.8622,20838.0
2018-12-14 14:40:00,106.52,106.72,106.41,106.47,36243.0,100.8811,101.0705,100.7769,100.8338,36243.0
2018-12-14 14:45:00,106.46,106.54,106.37,106.49,20719.0,100.8243,100.9001,100.7391,100.8527,20719.0
2018-12-14 14:50:00,106.52,106.65,106.39,106.5,10732.0,100.8811,101.0042,100.758,100.8622,10732.0
2018-12-14 14:55:00,106.5,106.88,106.46,106.83,11473.0,100.8622,101.2221,100.8243,101.1747,11473.0
2018-12-14 15:00:00,106.83,106.98,106.79,106.79,9522.0,101.1747,101.3168,101.1368,101.1368,9522.0
2018-12-14 15:05:00,106.77,106.92,106.71,106.81,7131.0,101.1179,101.2599,101.0611,101.1558,7131.0
2018-12-14 15:10:00,106.81,107.29,106.81,107.22,13236.0,101.1558,101.6104,101.1558,101.5441,13236.0
2018-12-14 15:15:00,107.24,107.24,107.06,107.18,8591.0,101.563,101.563,101.3925,101.5062,8591.0
2018-12-14 15:20:00,107.16,107.19,106.92,106.96,14382.0,101.4872,101.5156,101.2599,101.2978,14382.0
2018-12-14 15:25:00,106.92,107.01,106.89,106.9,11472.0,101.2599,101.3452,101.2315,101.241,11472.0
2018-12-14 15:30:00,106.89,106.95,106.61,106.71,19077.0,101.2315,101.2883,100.9663,101.0611,19077.0
2018-12-14 15:35:00,106.67,106.71,106.59,106.59,32870.0,101.0232,101.0611,100.9474,100.9474,32870.0
2018-12-14 15:40:00,106.62,106.72,106.56,106.63,25855.0,100.9758,101.0705,100.919,100.9853,25855.0
2018-12-14 15:45:00,106.63,106.84,106.51,106.84,49278.0,100.9853,101.1842,100.8716,101.1842,49278.0
2018-12-14 15:50:00,106.84,106.89,106.73,106.84,45781.0,101.1842,101.2315,101.08,101.1842,45781.0
2018-12-14 15:55:00,106.86,107.13,106.85,107.09,101761.0,101.2031,101.4588,101.1936,101.4209,101761.0
2018-12-17 09:30:00,106.84,106.84,106.06,106.08,13793.0,101.1842,101.1842,100.4455,100.4644,13793.0
2018-12-17 09:35:00,106.3,106.39,105.68,105.68,35833.0,100.6728,100.758,100.0856,100.0856,35833.0
2018-12-17 09:40:00,105.88,105.93,105.49,105.87,7114.0,100.275,100.3223,99.9056,100.2655,7114.0
2018-12-17 09:45:00,105.82,105.98,105.55,105.65,9955.0,100.2182,100.3697,99.9625,100.0572,9955.0
2018-12-17 09:50:00,105.58,105.87,105.56,105.84,6433.0,99.9909,100.2655,99.9719,100.2371,6433.0
2018-12-17 09:55:00,105.83,106.24,105.77,106.24,9006.0,100.2276,100.6159,100.1708,100.6159,9006.0
2018-12-17 10:00:00,106.17,106.26,105.82,105.9,23331.0,100.5496,100.6349,100.2182,100.2939,23331.0
2018-12-17 10:05:00,105.9,105.9,105.64,105.82,16405.0,100.2939,100.2939,100.0477,100.2182,16405.0
2018-12-17 10:10:00,105.86,106.17,105.7,106.17,19156.0,100.2561,100.5496,100.1045,100.5496,19156.0
2018-12-17 10:15:00,106.19,106.66,106.19,106.64,20136.0,100.5686,101.0137,100.5686,100.9948,20136.0
2018-12-17 10:20:00,106.64,106.64,106.3,106.3,15420.0,100.9948,100.9948,100.6728,100.6728,15420.0
2018-12-17 10:25:00,106.32,106.63,106.3,106.43,16107.0,100.6917,100.9853,100.6728,100.7959,16107.0
2018-12-17 10:30:00,106.45,106.52,106.2,106.25,18769.0,100.8148,100.8811,100.5781,100.6254,18769.0
2018-12-17 10:35:00,106.25,106.51,106.23,106.51,160469.0,100.6254,100.8716,100.6065,100.8716,160469.0
2018-12-17 10:40:00,106.43,107.34,106.39,107.34,14148.0,100.7959,101.6577,100.758,101.6577,14148.0
2018-12-17 10:45:00,107.36,107.51,107.11,107.3,21184.0,101.6766,101.8187,101.4399,101.6198,21184.0
2018-12-17 10:50:00,107.32,107.72,107.3,107.72,19525.0,101.6388,102.0176,101.6198,102.0176,19525.0
2018-12-17 10:55:00,107.7,108.13,107.69,107.99,15716.0,101.9986,102.4059,101.9892,102.2733,15716.0
2018-12-17 11:00:00,107.99,108.18,107.92,108.04,8517.0,102.2733,102.4532,102.207,102.3206,8517.0
2018-12-17 11:05:00,108.05,108.19,108.05,108.12,17232.0,102.3301,102.4627,102.3301,102.3964,17232.0
2018-12-17 11:10:00,108.18,108.2,108.01,108.17,18229.0,102.4532,102.4722,102.2922,102.4438,18229.0
2018-12-17 11:15:00,108.15,108.27,107.96,108.01,7638.0,102.4248,102.5385,102.2449,102.2922,7638.0
2018-12-17 11:20:00,108.06,108.34,108.05,108.23,11905.0,102.3396,102.6048,102.3301,102.5006,11905.0
2018-12-17 11:25:00,108.3,108.5,108.03,108.06,45151.0,102.5669,102.7563,102.3112,102.3396,45151.0
2018-12-17 11:30:00,108.07,108.14,108.04,108.11,11110.0,102.3491,102.4154,102.3206,102.3869,11110.0
2018-12-17 11:35:00,108.04,108.19,107.92,108.19,12803.0,102.3206,102.4627,102.207,102.4627,12803.0
2018-12-17 11:40:00,108.18,108.21,107.94,108.1,23320.0,102.4532,102.4816,102.2259,102.3775,23320.0
2018-12-17 11:45:00,108.09,108.15,107.94,108.08,8256.0,102.368,102.4248,102.2259,102.3585,8256.0
2018-12-17 11:50:00,108.14,108.21,108.1,108.15,2988.0,102.4154,102.4816,102.3775,102.4248,2988.0
2018-12-17 11:55:00,108.2,108.5,108.2,108.41,9994.0,102.4722,102.7563,102.4722,102.6711,9994.0
2018-12-17 12:00:00,108.36,108.56,108.33,108.5,5025.0,102.6237,102.8131,102.5953,102.7563,5025.0
2018-12-17 12:05:00,108.53,108.75,108.41,108.56,29823.0,102.7847,102.9931,102.6711,102.8131,29823.0
2018-12-17 12:10:00,108.55,108.59,108.27,108.39,31177.0,102.8036,102.8415,102.5385,102.6521,31177.0
2018-12-17 12:15:00,108.34,108.38,108.2,108.37,10021.0,102.6048,102.6426,102.4722,102.6332,10021.0
2018-12-17 12:20:00,108.41,108.48,108.24,108.3,5882.0,102.6711,102.7374,102.5101,102.5669,5882.0
2018-12-17 12:25:00,108.3,108.3,108.03,108.08,7199.0,102.5669,102.5669,102.3112,102.3585,7199.0
2018-12-17 12:30:00,108.04,108.05,107.74,107.81,13250.0,102.3206,102.3301,102.0365,102.1028,13250.0
2018-12-17 12:35:00,107.81,107.9,107.72,107.89,11767.0,102.1028,102.1881,102.0176,102.1786,11767.0
2018-12-17 12:40:00,107.82,107.96,107.71,107.82,10415.0,102.1123,102.2449,102.0081,102.1123,10415.0
2018-12-17 12:45:00,107.84,107.9,107.72,107.81,3852.0,102.1312,102.1881,102.0176,102.1028,3852.0
2018-12-17 12:50:00,107.81,107.88,107.46,107.51,6878.0,102.1028,102.1691,101.7714,101.8187,6878.0
2018-12-17 12:55:00,107.57,107.58,107.44,107.44,9050.0,101.8755,101.885,101.7524,101.7524,9050.0
2018-12-17 13:00:00,107.44,107.46,107.27,107.43,12179.0,101.7524,101.7714,101.5914,101.7429,12179.0
2018-12-17 13:05:00,107.43,107.63,107.42,107.51,10007.0,101.7429,101.9324,101.7335,101.8187,10007.0
2018-12-17 13:10:00,107.53,107.53,107.28,107.42,8369.0,101.8376,101.8376,101.6009,101.7335,8369.0
2018-12-17 13:15:00,107.42,107.53,107.37,107.44,10365.0,101.7335,101.8376,101.6861,101.7524,10365.0
2018-12-17 13:20:00,107.44,107.53,107.17,107.46,14901.0,101.7524,101.8376,101.4967,101.7714,14901.0
2018-12-17 13:25:00,107.49,107.54,107.43,107.46,23683.0,101.7998,101.8471,101.7429,101.7714,23683.0
2018-12-17 13:30:00,107.48,107.58,107.04,107.04,33237.0,101.7903,101.885,101.3736,101.3736,33237.0
2018-12-17 13:35:00,107.07,107.26,107.0,107.12,27619.0,101.402,101.5819,101.3357,101.4493,27619.0
2018-12-17 13:40:00,107.13,107.54,107.13,107.43,20809.0,101.4588,101.8471,101.4588,101.7429,20809.0
2018-12-17 13:45:00,107.43,107.43,107.07,107.15,8903.0,101.7429,101.7429,101.402,101.4778,8903.0
2018-12-17 13:50:00,107.2,107.2,106.98,107.17,10705.0,101.5251,101.5251,101.3168,101.4967,10705.0
2018-12-17 13:55:00,107.17,107.19,106.98,106.98,16644.0,101.4967,101.5156,101.3168,101.3168,16644.0
2018-12-17 14:00:00,106.97,107.05,106.54,106.65,11342.0,101.3073,101.3831,100.9001,101.0042,11342.0
2018-12-17 14:05:00,106.65,106.97,106.6,106.88,11475.0,101.0042,101.3073,100.9569,101.2221,11475.0
2018-12-17 14:10:00,106.87,107.07,106.85,107.07,10866.0,101.2126,101.402,101.1936,101.402,10866.0
2018-12-17 14:15:00,107.03,107.24,106.94,107.2,16344.0,101.3641,101.563,101.2789,101.5251,16344.0
2018-12-17 14:20:00,107.19,107.52,107.14,107.15,16442.0,101.5156,101.8282,101.4683,101.4778,16442.0
2018-12-17 14:25:00,107.19,107.26,107.07,107.16,17116.0,101.5156,101.5819,101.402,101.4872,17116.0
2018-12-17 14:30:00,107.18,107.34,107.13,107.25,21033.0,101.5062,101.6577,101.4588,101.5725,21033.0
2018-12-17 14:35:00,107.25,107.28,107.18,107.22,11281.0,101.5725,101.6009,101.5062,101.5441,11281.0
2018-12-17 14:40:00,107.2,107.41,107.08,107.08,14764.0,101.5251,101.724,101.4115,101.4115,14764.0
2018-12-17 14:45:00,107.1,107.18,106.93,107.02,21933.0,101.4304,101.5062,101.2694,101.3546,21933.0
2018-12-17 14:50:00,106.92,107.01,106.57,106.6,24031.0,101.2599,101.3452,100.9285,100.9569,24031.0
2018-12-17 14:55:00,106.58,106.68,106.53,106.67,18333.0,100.9379,101.0326,100.8906,101.0232,18333.0
2018-12-17 15:00:00,106.63,106.65,106.42,106.49,17079.0,100.9853,101.0042,100.7864,100.8527,17079.0
2018-12-17 15:05:00,106.49,106.7,106.4,106.4,18619.0,100.8527,101.0516,100.7675,100.7675,18619.0
2018-12-17 15:10:00,106.36,106.78,106.33,106.48,16667.0,100.7296,101.1273,100.7012,100.8432,16667.0
2018-12-17 15:15:00,106.47,106.55,106.33,106.39,20579.0,100.8338,100.9095,100.7012,100.758,20579.0
2018-12-17 15:20:00,106.38,106.38,106.07,106.14,30105.0,100.7485,100.7485,100.4549,100.5212,30105.0
2018-12-17 15:25:00,106.14,106.22,106.04,106.12,20267.0,100.5212,100.597,100.4265,100.5023,20267.0
2018-12-17 15:30:00,106.18,106.18,105.92,106.04,27676.0,100.5591,100.5591,100.3129,100.4265,27676.0
2018-12-17 15:35:00,106.03,106.2,105.89,106.09,26081.0,100.4171,100.5781,100.2845,100.4739,26081.0
2018-12-17 15:40:00,106.07,106.16,106.0,106.09,25997.0,100.4549,100.5402,100.3886,100.4739,25997.0
2018-12-17 15:45:00,106.09,106.32,105.93,106.12,51916.0,100.4739,100.6917,100.3223,100.5023,51916.0
2018-12-17 15:50:00,106.16,106.44,106.1,106.39,35108.0,100.5402,100.8053,100.4833,100.758,35108.0
2018-12-17 15:55:00,106.39,106.57,106.33,106.44,111313.0,100.758,100.9285,100.7012,100.8053,111313.0
2018-12-18 09:30:00,107.27,108.22,106.9,108.09,37670.0,101.5914,102.4911,101.241,102.368,37670.0
2018-12-18 09:35:00,108.05,108.37,107.5,107.51,22170.0,102.3301,102.6332,101.8092,101.8187,22170.0
2018-12-18 09:40:00,107.65,107.69,106.89,107.54,51686.0,101.9513,101.9892,101.2315,101.8471,51686.0
2018-12-18 09:45:00,107.55,107.75,107.18,107.18,27547.0,101.8566,102.046,101.5062,101.5062,27547.0
2018-12-18 09:50:00,107.23,107.23,106.83,107.13,35195.0,101.5535,101.5535,101.1747,101.4588,35195.0
2018-12-18 09:55:00,107.19,107.4,107.18,107.4,52478.0,101.5156,101.7145,101.5062,101.7145,52478.0
2018-12-18 10:00:00,107.38,107.38,106.76,106.9,43775.0,101.6956,101.6956,101.1084,101.241,43775.0
2018-12-18 10:05:00,106.82,107.0,106.66,107.0,20985.0,101.1652,101.3357,101.0137,101.3357,20985.0
2018-12-18 10:10:00,107.07,107.07,106.83,106.98,20959.0,101.402,101.402,101.1747,101.3168,20959.0
2018-12-18 10:15:00,106.95,107.23,106.94,107.23,9039.0,101.2883,101.5535,101.2789,101.5535,9039.0
2018-12-18 10:20:00,107.25,107.26,107.05,107.19,12842.0,101.5725,101.5819,101.3831,101.5156,12842.0
2018-12-18 10:25:00,107.25,107.34,106.94,107.07,12322.0,101.5725,101.6577,101.2789,101.402,12322.0
2018-12-18 10:30:00,107.03,107.34,107.0,107.21,32423.0,101.3641,101.6577,101.3357,101.5346,32423.0
2018-12-18 10:35:00,107.24,107.37,107.06,107.31,13405.0,101.563,101.6861,101.3925,101.6293,13405.0
2018-12-18 10:40:00,107.36,107.36,106.76,106.76,6858.0,101.6766,101.6766,101.1084,101.1084,6858.0
2018-12-18 10:45:00,106.71,106.89,106.66,106.81,4765.0,101.0611,101.2315,101.0137,101.1558,4765.0
2018-12-18 10:50:00,106.75,106.82,106.65,106.73,10556.0,101.0989,101.1652,101.0042,101.08,10556.0
2018-12-18 10:55:00,106.78,106.87,106.5,106.5,29800.0,101.1273,101.2126,100.8622,100.8622,29800.0
2018-12-18 11:00:00,106.5,106.56,106.35,106.47,21504.0,100.8622,100.919,100.7201,100.8338,21504.0
2018-12-18 11:05:00,106.5,106.62,106.41,106.48,9400.0,100.8622,100.9758,100.7769,100.8432,9400.0
2018-12-18 11:10:00,106.48,106.64,106.45,106.51,6455.0,100.8432,100.9948,100.8148,100.8716,6455.0
2018-12-18 11:15:00,106.51,106.53,106.24,106.35,11299.0,100.8716,100.8906,100.6159,100.7201,11299.0
2018-12-18 11:20:00,106.34,106.38,106.0,106.0,31893.0,100.7106,100.7485,100.3886,100.3886,31893.0
2018-12-18 11:25:00,106.0,106.14,105.86,106.11,10200.0,100.3886,100.5212,100.2561,100.4928,10200.0
2018-12-18 11:30:00,106.16,106.32,106.1,106.24,8958.0,100.5402,100.6917,100.4833,100.6159,8958.0
2018-12-18 11:35:00,106.24,106.76,106.24,106.5,15552.0,100.6159,101.1084,100.6159,100.8622,15552.0
2018-12-18 11:40:00,106.46,106.53,106.4,106.43,14980.0,100.8243,100.8906,100.7675,100.7959,14980.0
2018-12-18 11:45:00,106.42,106.53,106.35,106.51,11123.0,100.7864,100.8906,100.7201,100.8716,11123.0
2018-12-18 11:50:00,106.5,106.75,106.49,106.67,16985.0,100.8622,101.0989,100.8527,101.0232,16985.0
2018-12-18 11:55:00,106.67,106.67,106.41,106.5,7105.0,101.0232,101.0232,100.7769,100.8622,7105.0
2018-12-18 12:00:00,106.46,106.59,106.24,106.59,22273.0,100.8243,100.9474,100.6159,100.9474,22273.0
2018-12-18 12:05:00,106.61,106.94,106.61,106.83,6887.0,100.9663,101.2789,100.9663,101.1747,6887.0
2018-12-18 12:10:00,106.86,107.0,106.64,106.71,17757.0,101.2031,101.3357,100.9948,101.0611,17757.0
2018-12-18 12:15:00,106.7,106.86,106.67,106.86,4300.0,101.0516,101.2031,101.0232,101.2031,4300.0
2018-12-18 12:20:00,106.85,106.95,106.81,106.85,5214.0,101.1936,101.2883,101.1558,101.1936,5214.0
2018-12-18 12:25:00,106.82,106.91,106.5,106.5,17174.0,101.1652,101.2505,100.8622,100.8622,17174.0
2018-12-18 12:30:00,106.49,106.69,106.48,106.66,9900.0,100.8527,101.0421,100.8432,101.0137,9900.0
2018-12-18 12:35:00,106.63,106.64,106.44,106.54,7659.0,100.9853,100.9948,100.8053,100.9001,7659.0
2018-12-18 12:40:00,106.56,106.64,106.53,106.55,3029.0,100.919,100.9948,100.8906,100.9095,3029.0
2018-12-18 12:45:00,106.56,106.8,106.52,106.8,16881.0,100.919,101.1463,100.8811,101.1463,16881.0
2018-12-18 12:50:00,106.76,106.97,106.69,106.97,6627.0,101.1084,101.3073,101.0421,101.3073,6627.0
2018-12-18 12:55:00,107.04,107.04,106.85,106.88,10298.0,101.3736,101.3736,101.1936,101.2221,10298.0
2018-12-18 13:00:00,106.92,106.94,106.81,106.92,2624.0,101.2599,101.2789,101.1558,101.2599,2624.0
2018-12-18 13:05:00,106.92,107.1,106.91,107.09,5692.0,101.2599,101.4304,101.2505,101.4209,5692.0
2018-12-18 13:10:00,107.12,107.15,106.94,106.94,4076.0,101.4493,101.4778,101.2789,101.2789,4076.0
2018-12-18 13:15:00,106.95,106.95,106.82,106.83,13585.0,101.2883,101.2883,101.1652,101.1747,13585.0
2018-12-18 13:20:00,106.79,107.17,106.78,107.03,31107.0,101.1368,101.4967,101.1273,101.3641,31107.0
2018-12-18 13:25:00,106.95,106.96,106.63,106.72,9037.0,101.2883,101.2978,100.9853,101.0705,9037.0
2018-12-18 13:30:00,106.66,106.7,106.58,106.58,7617.0,101.0137,101.0516,100.9379,100.9379,7617.0
2018-12-18 13:35:00,106.58,106.75,106.54,106.56,12236.0,100.9379,101.0989,100.9001,100.919,12236.0
2018-12-18 13:40:00,106.6,106.68,106.55,106.58,4204.0,100.9569,101.0326,100.9095,100.9379,4204.0
2018-12-18 13:45:00,106.57,106.62,106.54,106.56,6148.0,100.9285,100.9758,100.9001,100.919,6148.0
2018-12-18 13:50:00,106.56,106.56,106.15,106.22,12989.0,100.919,100.919,100.5307,100.597,12989.0
2018-12-18 13:55:00,106.18,106.18,106.04,106.09,13925.0,100.5591,100.5591,100.4265,100.4739,13925.0
2018-12-18 14:00:00,106.11,106.23,106.08,106.14,11937.0,100.4928,100.6065,100.4644,100.5212,11937.0
2018-12-18 14:05:00,106.14,106.37,106.07,106.34,12384.0,100.5212,100.7391,100.4549,100.7106,12384.0
2018-12-18 14:10:00,106.35,106.38,106.18,106.19,7900.0,100.7201,100.7485,100.5591,100.5686,7900.0
2018-12-18 14:15:00,106.16,106.21,105.8,106.01,34261.0,100.5402,100.5875,100.1992,100.3981,34261.0
2018-12-18 14:20:00,105.97,106.35,105.97,106.12,12460.0,100.3602,100.7201,100.3602,100.5023,12460.0
2018-12-18 14:25:00,106.16,106.32,106.1,106.26,5976.0,100.5402,100.6917,100.4833,100.6349,5976.0
2018-12-18 14:30:00,106.28,106.28,105.9,105.94,11820.0,100.6538,100.6538,100.2939,100.3318,11820.0
2018-12-18 14:35:00,105.9,106.1,105.83,106.05,5256.0,100.2939,100.4833,100.2276,100.436,5256.0
2018-12-18 14:40:00,106.06,106.1,105.56,105.56,12893.0,100.4455,100.4833,99.9719,99.9719,12893.0
2018-12-18 14:45:00,105.62,105.68,105.4,105.55,23193.0,100.0288,100.0856,99.8204,99.9625,23193.0
2018-12-18 14:50:00,105.54,105.73,105.54,105.68,20206.0,99.953,100.1329,99.953,100.0856,20206.0
2018-12-18 14:55:00,105.62,105.67,105.03,105.06,17080.0,100.0288,100.0761,99.47,99.4984,17080.0
2018-12-18 15:00:00,105.09,105.28,104.94,105.19,8008.0,99.5268,99.7068,99.3848,99.6215,8008.0
2018-12-18 15:05:00,105.13,105.37,105.03,105.2,13087.0,99.5647,99.792,99.47,99.631,13087.0
2018-12-18 15:10:00,105.14,105.55,105.09,105.39,11727.0,99.5742,99.9625,99.5268,99.8109,11727.0
2018-12-18 15:15:00,105.45,105.65,105.32,105.54,6974.0,99.8678,100.0572,99.7446,99.953,6974.0
2018-12-18 15:20:00,105.53,105.66,105.48,105.56,19591.0,99.9435,100.0666,99.8962,99.9719,19591.0
2018-12-18 15:25:00,105.53,105.56,105.2,105.27,22779.0,99.9435,99.9719,99.631,99.6973,22779.0
2018-12-18 15:30:00,105.28,105.67,105.28,105.61,16945.0,99.7068,100.0761,99.7068,100.0193,16945.0
2018-12-18 15:35:00,105.66,105.72,105.33,105.4,15316.0,100.0666,100.1235,99.7541,99.8204,15316.0
2018-12-18 15:40:00,105.38,105.8,105.38,105.73,26805.0,99.8015,100.1992,99.8015,100.1329,26805.0
2018-12-18 15:45:00,105.73,106.29,105.73,106.25,28004.0,100.1329,100.6633,100.1329,100.6254,28004.0
2018-12-18 15:50:00,106.19,106.21,105.9,105.97,38325.0,100.5686,100.5875,100.2939,100.3602,38325.0
2018-12-18 15:55:00,106.01,106.01,105.45,105.47,71802.0,100.3981,100.3981,99.8678,99.8867,71802.0
2018-12-19 09:30:00,105.34,106.24,105.2,106.03,24515.0,100.4486,101.3068,100.3151,101.1065,24515.0
2018-12-19 09:35:00,105.96,106.01,105.55,105.55,13370.0,101.0398,101.0875,100.6488,100.6488,13370.0
2018-12-19 09:40:00,105.55,106.18,105.55,106.08,16804.0,100.6488,101.2496,100.6488,101.1542,16804.0
2018-12-19 09:45:00,106.07,106.17,105.71,106.09,36317.0,101.1447,101.24,100.8014,101.1637,36317.0
2018-12-19 09:50:00,106.1,106.22,105.82,106.06,20079.0,101.1733,101.2877,100.9063,101.1351,20079.0
2018-12-19 09:55:00,106.0,106.29,105.98,106.02,17908.0,101.0779,101.3545,101.0588,101.097,17908.0
2018-12-19 10:00:00,106.15,106.23,106.01,106.14,8835.0,101.221,101.2972,101.0875,101.2114,8835.0
2018-12-19 10:05:00,106.12,106.19,106.0,106.02,10333.0,101.1923,101.2591,101.0779,101.097,10333.0
2018-12-19 10:10:00,106.02,106.57,106.02,106.56,12399.0,101.097,101.6215,101.097,101.6119,12399.0
2018-12-19 10:15:00,106.53,106.64,106.44,106.45,15665.0,101.5833,101.6882,101.4975,101.507,15665.0
2018-12-19 10:20:00,106.42,106.42,106.11,106.12,16530.0,101.4784,101.4784,101.1828,101.1923,16530.0
2018-12-19 10:25:00,106.12,106.59,106.11,106.34,19386.0,101.1923,101.6405,101.1828,101.4021,19386.0
2018-12-19 10:30:00,106.34,106.79,106.34,106.64,94777.0,101.4021,101.8312,101.4021,101.6882,94777.0
2018-12-19 10:35:00,106.74,106.93,106.39,106.56,16661.0,101.7836,101.9647,101.4498,101.6119,16661.0
2018-12-19 10:40:00,106.58,106.87,106.52,106.7,6025.0,101.631,101.9075,101.5738,101.7454,6025.0
2018-12-19 10:45:00,106.7,106.71,106.24,106.24,15950.0,101.7454,101.755,101.3068,101.3068,15950.0
2018-12-19 10:50:00,106.24,106.46,106.24,106.26,4808.0,101.3068,101.5166,101.3068,101.3258,4808.0
2018-12-19 10:55:00,106.2,106.27,106.01,106.03,13912.0,101.2686,101.3354,101.0875,101.1065,13912.0
2018-12-19 11:00:00,106.03,106.1,105.79,105.88,61444.0,101.1065,101.1733,100.8777,100.9635,61444.0
2018-12-19 11:05:00,105.87,106.11,105.84,105.87,11998.0,100.954,101.1828,100.9253,100.954,11998.0
2018-12-19 11:10:00,105.82,105.92,105.63,105.64,57864.0,100.9063,101.0016,100.7251,100.7346,57864.0
2018-12-19 11:15:00,105.58,105.63,105.31,105.38,9212.0,100.6774,100.7251,100.42,100.4867,9212.0
2018-12-19 11:20:00,105.37,105.61,105.37,105.58,8776.0,100.4772,100.706,100.4772,100.6774,8776.0
2018-12-19 11:25:00,105.51,105.69,105.51,105.69,7412.0,100.6107,100.7823,100.6107,100.7823,7412.0
2018-12-19 11:30:00,105.67,105.81,105.6,105.72,14118.0,100.7632,100.8967,100.6965,100.8109,14118.0
2018-12-19 11:35:00,105.75,106.0,105.74,105.99,8739.0,100.8395,101.0779,100.83,101.0684,8739.0
2018-12-19 11:40:00,106.05,106.23,105.98,106.05,9986.0,101.1256,101.2972,101.0588,101.1256,9986.0
2018-12-19 11:45:00,106.03,106.08,105.81,106.07,29650.0,101.1065,101.1542,100.8967,101.1447,29650.0
2018-12-19 11:50:00,106.11,106.5,106.0,106.36,40805.0,101.1828,101.5547,101.0779,101.4212,40805.0
2018-12-19 11:55:00,106.35,106.67,106.21,106.57,14346.0,101.4117,101.7168,101.2782,101.6215,14346.0
2018-12-19 12:00:00,106.54,106.57,106.25,106.4,172126.0,101.5928,101.6215,101.3163,101.4593,172126.0
2018-12-19 12:05:00,106.4,106.62,106.4,106.45,7636.0,101.4593,101.6691,101.4593,101.507,7636.0
2018-12-19 12:10:00,106.41,106.41,106.31,106.4,8490.0,101.4689,101.4689,101.3735,101.4593,8490.0
2018-12-19 12:15:00,106.41,106.41,106.19,106.21,11209.0,101.4689,101.4689,101.2591,101.2782,11209.0
2018-12-19 12:20:00,106.19,106.29,105.94,106.29,30209.0,101.2591,101.3545,101.0207,101.3545,30209.0
2018-12-19 12:25:00,106.3,106.35,106.24,106.25,6013.0,101.364,101.4117,101.3068,101.3163,6013.0
2018-12-19 12:30:00,106.21,106.26,106.13,106.14,19700.0,101.2782,101.3258,101.2019,101.2114,19700.0
2018-12-19 12:35:00,106.16,106.42,106.13,106.4,41318.0,101.2305,101.4784,101.2019,101.4593,41318.0
2018-12-19 12:40:00,106.41,106.41,106.25,106.25,6600.0,101.4689,101.4689,101.3163,101.3163,6600.0
2018-12-19 12:45:00,106.25,106.33,106.18,106.33,41713.0,101.3163,101.3926,101.2496,101.3926,41713.0
2018-12-19 12:50:00,106.31,106.39,106.14,106.26,7202.0,101.3735,101.4498,101.2114,101.3258,7202.0
2018-12-19 12:55:00,106.29,106.31,106.14,106.19,7952.0,101.3545,101.3735,101.2114,101.2591,7952.0
2018-12-19 13:00:00,106.16,106.27,105.87,105.89,18405.0,101.2305,101.3354,100.954,100.973,18405.0
2018-12-19 13:05:00,105.9,106.05,105.89,105.96,6178.0,100.9826,101.1256,100.973,101.0398,6178.0
2018-12-19 13:10:00,105.96,106.04,105.88,105.99,5300.0,101.0398,101.1161,100.9635,101.0684,5300.0
2018-12-19 13:15:00,105.94,106.09,105.87,106.08,2200.0,101.0207,101.1637,100.954,101.1542,2200.0
2018-12-19 13:20:00,106.14,106.19,105.78,105.93,6980.0,101.2114,101.2591,100.8681,101.0112,6980.0
2018-12-19 13:25:00,105.96,106.16,105.92,105.96,7535.0,101.0398,101.2305,101.0016,101.0398,7535.0
2018-12-19 13:30:00,105.99,106.07,105.93,105.93,5020.0,101.0684,101.1447,101.0112,101.0112,5020.0
2018-12-19 13:35:00,105.93,105.98,105.75,105.78,5442.0,101.0112,101.0588,100.8395,100.8681,5442.0
2018-12-19 13:40:00,105.79,105.87,105.68,105.7,8442.0,100.8777,100.954,100.7728,100.7918,8442.0
2018-12-19 13:45:00,105.73,105.82,105.57,105.59,13129.0,100.8205,100.9063,100.6679,100.687,13129.0
2018-12-19 13:50:00,105.65,105.65,105.32,105.37,8904.0,100.7442,100.7442,100.4295,100.4772,8904.0
2018-12-19 13:55:00,105.41,106.07,105.36,106.07,19811.0,100.5153,101.1447,100.4676,101.1447,19811.0
2018-12-19 14:00:00,106.16,106.18,104.23,104.43,32620.0,101.2305,101.2496,99.3901,99.5808,32620.0
2018-12-19 14:05:00,104.68,104.81,104.06,104.25,41702.0,99.8192,99.9432,99.228,99.4092,41702.0
2018-12-19 14:10:00,104.27,104.33,103.65,104.05,24786.0,99.4283,99.4855,98.837,99.2185,24786.0
2018-12-19 14:15:00,103.97,104.56,103.88,104.48,25162.0,99.1422,99.7048,99.0564,99.6285,25162.0
2018-12-19 14:20:00,104.46,104.56,104.24,104.43,38911.0,99.6094,99.7048,99.3996,99.5808,38911.0
2018-12-19 14:25:00,104.43,104.83,104.18,104.81,19191.0,99.5808,99.9622,99.3424,99.9432,19191.0
2018-12-19 14:30:00,104.94,105.27,104.71,105.07,18355.0,100.0671,100.3818,99.8478,100.1911,18355.0
2018-12-19 14:35:00,105.07,105.44,105.02,105.39,15736.0,100.1911,100.5439,100.1434,100.4962,15736.0
2018-12-19 14:40:00,105.38,105.38,104.04,104.04,30995.0,100.4867,100.4867,99.2089,99.2089,30995.0
2018-12-19 14:45:00,104.13,104.37,103.85,104.16,48192.0,99.2948,99.5236,99.0278,99.3234,48192.0
2018-12-19 14:50:00,104.23,104.23,103.38,103.81,50085.0,99.3901,99.3901,98.5796,98.9896,50085.0
2018-12-19 14:55:00,103.75,103.75,102.72,103.06,32250.0,98.9324,98.9324,97.9502,98.2744,32250.0
2018-12-19 15:00:00,103.03,103.03,102.32,102.45,29102.0,98.2458,98.2458,97.5688,97.6928,29102.0
2018-12-19 15:05:00,102.33,102.5,101.66,102.49,94659.0,97.5783,97.7404,96.9394,97.7309,94659.0
2018-12-19 15:10:00,102.55,103.41,102.3,103.17,69325.0,97.7881,98.6082,97.5497,98.3793,69325.0
2018-12-19 15:15:00,103.15,103.18,102.4,102.62,27255.0,98.3603,98.3889,97.6451,97.8549,27255.0
2018-12-19 15:20:00,102.63,102.91,102.15,102.7,71810.0,97.8644,98.1314,97.4067,97.9312,71810.0
2018-12-19 15:25:00,102.66,103.13,102.25,102.25,27631.0,97.893,98.3412,97.502,97.502,27631.0
2018-12-19 15:30:00,102.35,102.6,102.29,102.46,49155.0,97.5974,97.8358,97.5402,97.7023,49155.0
2018-12-19 15:35:00,102.42,102.42,101.71,101.77,65098.0,97.6642,97.6642,96.9871,97.0443,65098.0
2018-12-19 15:40:00,101.74,101.76,101.47,101.65,87536.0,97.0157,97.0348,96.7583,96.9299,87536.0
2018-12-19 15:45:00,101.64,102.04,101.43,101.88,85675.0,96.9204,97.3018,96.7201,97.1492,85675.0
2018-12-19 15:50:00,101.85,102.01,101.79,101.93,108522.0,97.1206,97.2732,97.0634,97.1969,108522.0
2018-12-19 15:55:00,101.91,102.18,101.86,101.93,160275.0,97.1778,97.4353,97.1302,97.1969,160275.0
2018-12-20 09:30:00,98.59,98.65,97.38,98.45,117072.0,94.012,94.0692,92.8582,93.8785,117072.0
2018-12-20 09:35:00,98.43,99.54,98.25,99.54,41628.0,93.8594,94.9179,93.6878,94.9179,41628.0
2018-12-20 09:40:00,99.33,100.17,99.22,100.14,56637.0,94.7176,95.5186,94.6127,95.49,56637.0
2018-12-20 09:45:00,100.14,101.21,100.05,100.49,55396.0,95.49,96.5103,95.4042,95.8238,55396.0
2018-12-20 09:50:00,100.49,100.8,99.15,99.15,67078.0,95.8238,96.1194,94.546,94.546,67078.0
2018-12-20 09:55:00,99.15,99.75,99.0,99.36,51121.0,94.546,95.1181,94.403,94.7462,51121.0
2018-12-20 10:00:00,99.31,99.53,98.97,99.0,40812.0,94.6986,94.9084,94.3744,94.403,40812.0
2018-12-20 10:05:00,98.99,99.94,98.95,99.73,47736.0,94.3934,95.2993,94.3553,95.0991,47736.0
2018-12-20 10:10:00,99.73,100.09,99.64,99.7,28078.0,95.0991,95.4423,95.0132,95.0705,28078.0
2018-12-20 10:15:00,99.75,99.75,98.98,99.28,19147.0,95.1181,95.1181,94.3839,94.67,19147.0
2018-12-20 10:20:00,99.29,99.57,98.9,99.18,24803.0,94.6795,94.9465,94.3076,94.5746,24803.0
2018-12-20 10:25:00,99.2,99.37,98.99,99.18,12725.0,94.5937,94.7558,94.3934,94.5746,12725.0
2018-12-20 10:30:00,99.07,99.24,98.94,99.02,31487.0,94.4697,94.6318,94.3457,94.422,31487.0
2018-12-20 10:35:00,98.98,99.65,98.93,99.49,21184.0,94.3839,95.0228,94.3362,94.8702,21184.0
2018-12-20 10:40:00,99.47,100.06,99.36,99.8,22867.0,94.8511,95.4137,94.7462,95.1658,22867.0
2018-12-20 10:45:00,99.79,99.8,99.22,99.29,39855.0,95.1563,95.1658,94.6127,94.6795,39855.0
2018-12-20 10:50:00,99.32,99.56,99.1,99.1,17109.0,94.7081,94.937,94.4983,94.4983,17109.0
2018-12-20 10:55:00,99.1,99.5,99.1,99.36,15031.0,94.4983,94.8797,94.4983,94.7462,15031.0
2018-12-20 11:00:00,99.35,99.35,98.95,99.08,28047.0,94.7367,94.7367,94.3553,94.4792,28047.0
2018-12-20 11:05:00,99.0,99.21,98.66,98.82,42712.0,94.403,94.6032,94.0788,94.2313,42712.0
2018-12-20 11:10:00,98.85,99.04,98.58,98.79,23722.0,94.2599,94.4411,94.0025,94.2027,23722.0
2018-12-20 11:15:00,98.73,98.73,98.2,98.24,28362.0,94.1455,94.1455,93.6401,93.6783,28362.0
2018-12-20 11:20:00,98.28,98.29,97.67,97.82,38688.0,93.7164,93.7259,93.1347,93.2778,38688.0
2018-12-20 11:25:00,97.9,98.05,97.58,97.79,43084.0,93.354,93.4971,93.0489,93.2491,43084.0
2018-12-20 11:30:00,97.84,98.1,97.71,98.07,32145.0,93.2968,93.5448,93.1729,93.5161,32145.0
2018-12-20 11:35:00,98.08,98.22,98.0,98.0,83493.0,93.5257,93.6592,93.4494,93.4494,83493.0
2018-12-20 11:40:00,98.05,98.12,97.91,97.95,358609.0,93.4971,93.5638,93.3636,93.4017,358609.0
2018-12-20 11:45:00,97.96,97.99,97.35,97.38,108050.0,93.4113,93.4399,92.8296,92.8582,108050.0
2018-12-20 11:50:00,97.41,97.57,96.99,97.53,25693.0,92.8868,93.0394,92.4863,93.0012,25693.0
2018-12-20 11:55:00,97.52,97.86,96.86,97.0,57717.0,92.9917,93.3159,92.3623,92.4958,57717.0
2018-12-20 12:00:00,97.0,97.45,96.98,97.43,46461.0,92.4958,92.9249,92.4768,92.9059,46461.0
2018-12-20 12:05:00,97.42,97.46,97.06,97.27,18906.0,92.8963,92.9345,92.553,92.7533,18906.0
2018-12-20 12:10:00,97.23,97.36,96.67,96.86,46647.0,92.7152,92.8391,92.1812,92.3623,46647.0
2018-12-20 12:15:00,96.82,97.51,96.72,97.49,82694.0,92.3242,92.9821,92.2288,92.9631,82694.0
2018-12-20 12:20:00,97.41,97.57,97.26,97.55,38700.0,92.8868,93.0394,92.7438,93.0203,38700.0
2018-12-20 12:25:00,97.58,97.94,97.46,97.93,20235.0,93.0489,93.3922,92.9345,93.3826,20235.0
2018-12-20 12:30:00,97.92,98.0,97.59,97.6,24583.0,93.3731,93.4494,93.0584,93.068,24583.0
2018-12-20 12:35:00,97.58,97.68,97.27,97.29,16073.0,93.0489,93.1443,92.7533,92.7724,16073.0
2018-12-20 12:40:00,97.24,97.25,96.8,96.88,17062.0,92.7247,92.7342,92.3051,92.3814,17062.0
2018-12-20 12:45:00,96.77,97.03,96.65,96.95,17661.0,92.2765,92.5244,92.1621,92.4482,17661.0
2018-12-20 12:50:00,96.88,97.12,96.83,96.98,9113.0,92.3814,92.6103,92.3337,92.4768,9113.0
2018-12-20 12:55:00,96.87,97.52,96.81,97.37,9990.0,92.3719,92.9917,92.3147,92.8487,9990.0
2018-12-20 13:00:00,97.34,97.36,97.11,97.21,10703.0,92.82,92.8391,92.6007,92.6961,10703.0
2018-12-20 13:05:00,97.23,97.36,96.89,96.89,14038.0,92.7152,92.8391,92.3909,92.3909,14038.0
2018-12-20 13:10:00,96.85,97.19,96.77,97.05,10255.0,92.3528,92.677,92.2765,92.5435,10255.0
2018-12-20 13:15:00,97.05,97.32,96.89,96.93,12355.0,92.5435,92.801,92.3909,92.4291,12355.0
2018-12-20 13:20:00,96.9,97.17,96.6,96.65,16005.0,92.4005,92.6579,92.1144,92.1621,16005.0
2018-12-20 13:25:00,96.7,96.88,96.62,96.72,18401.0,92.2098,92.3814,92.1335,92.2288,18401.0
2018-12-20 13:30:00,96.69,96.73,96.4,96.47,14365.0,92.2002,92.2384,91.9237,91.9904,14365.0
2018-12-20 13:35:00,96.44,96.61,96.25,96.51,22907.0,91.9618,92.1239,91.7807,92.0286,22907.0
2018-12-20 13:40:00,96.43,96.6,96.2,96.51,10648.0,91.9523,92.1144,91.733,92.0286,10648.0
2018-12-20 13:45:00,96.53,96.76,96.4,96.71,12209.0,92.0477,92.267,91.9237,92.2193,12209.0
2018-12-20 13:50:00,96.64,96.64,96.3,96.35,10116.0,92.1525,92.1525,91.8283,91.876,10116.0
2018-12-20 13:55:00,96.31,96.59,96.28,96.29,12939.0,91.8379,92.1049,91.8093,91.8188,12939.0
2018-12-20 14:00:00,96.27,96.37,95.54,95.68,26434.0,91.7997,91.8951,91.1036,91.2371,26434.0
2018-12-20 14:05:00,95.71,95.86,95.26,95.54,33355.0,91.2657,91.4088,90.8366,91.1036,33355.0
2018-12-20 14:10:00,95.51,95.51,95.06,95.37,23735.0,91.075,91.075,90.6459,90.9415,23735.0
2018-12-20 14:15:00,95.39,95.58,95.11,95.13,27426.0,90.9606,91.1418,90.6936,90.7127,27426.0
2018-12-20 14:20:00,95.1,95.76,95.06,95.5,19396.0,90.6841,91.3134,90.6459,91.0655,19396.0
2018-12-20 14:25:00,95.63,96.04,95.5,95.97,31487.0,91.1894,91.5804,91.0655,91.5137,31487.0
2018-12-20 14:30:00,95.92,96.21,95.89,96.19,15989.0,91.466,91.7425,91.4374,91.7234,15989.0
2018-12-20 14:35:00,96.2,96.72,96.14,96.32,20930.0,91.733,92.2288,91.6758,91.8474,20930.0
2018-12-20 14:40:00,96.36,96.95,96.33,96.85,18887.0,91.8855,92.4482,91.8569,92.3528,18887.0
2018-12-20 14:45:00,96.87,97.23,96.85,97.18,21279.0,92.3719,92.7152,92.3528,92.6675,21279.0
2018-12-20 14:50:00,97.19,97.19,96.73,96.77,20595.0,92.677,92.677,92.2384,92.2765,20595.0
2018-12-20 14:55:00,96.76,96.85,96.39,96.57,20441.0,92.267,92.3528,91.9142,92.0858,20441.0
2018-12-20 15:00:00,96.55,96.55,96.13,96.22,19878.0,92.0667,92.0667,91.6662,91.7521,19878.0
2018-12-20 15:05:00,96.3,96.81,95.92,96.81,23409.0,91.8283,92.3147,91.466,92.3147,23409.0
2018-12-20 15:10:00,96.81,97.32,96.66,97.26,33507.0,92.3147,92.801,92.1716,92.7438,33507.0
2018-12-20 15:15:00,97.26,97.4,96.98,97.14,29721.0,92.7438,92.8773,92.4768,92.6293,29721.0
2018-12-20 15:20:00,97.13,97.5,97.03,97.33,37640.0,92.6198,92.9726,92.5244,92.8105,37640.0
2018-12-20 15:25:00,97.29,97.39,97.05,97.1,69710.0,92.7724,92.8677,92.5435,92.5912,69710.0
2018-12-20 15:30:00,97.13,97.51,97.12,97.31,35356.0,92.6198,92.9821,92.6103,92.7914,35356.0
2018-12-20 15:35:00,97.31,97.5,97.18,97.32,45531.0,92.7914,92.9726,92.6675,92.801,45531.0
2018-12-20 15:40:00,97.27,97.5,97.03,97.09,89850.0,92.7533,92.9726,92.5244,92.5817,89850.0
2018-12-20 15:45:00,97.05,97.12,96.82,96.94,65324.0,92.5435,92.6103,92.3242,92.4386,65324.0
2018-12-20 15:50:00,96.94,96.97,96.62,96.73,73919.0,92.4386,92.4672,92.1335,92.2384,73919.0
2018-12-20 15:55:00,96.72,97.22,96.69,97.22,188538.0,92.2288,92.7056,92.2002,92.7056,188538.0
2018-12-21 09:30:00,97.28,97.88,96.12,97.88,235175.0,92.7628,93.335,91.6567,93.335,235175.0
2018-12-21 09:35:00,97.86,97.94,97.36,97.82,17507.0,93.3159,93.3922,92.8391,93.2778,17507.0
2018-12-21 09:40:00,97.84,97.88,97.26,97.36,15225.0,93.2968,93.335,92.7438,92.8391,15225.0
2018-12-21 09:45:00,97.35,97.55,97.0,97.27,19957.0,92.8296,93.0203,92.4958,92.7533,19957.0
2018-12-21 09:50:00,97.26,97.26,96.6,96.76,11289.0,92.7438,92.7438,92.1144,92.267,11289.0
2018-12-21 09:55:00,96.72,97.26,96.71,97.1,7570.0,92.2288,92.7438,92.2193,92.5912,7570.0
2018-12-21 10:00:00,97.08,97.16,96.55,96.55,9417.0,92.5721,92.6484,92.0667,92.0667,9417.0
2018-12-21 10:05:00,96.59,96.77,96.36,96.67,14239.0,92.1049,92.2765,91.8855,92.1812,14239.0
2018-12-21 10:10:00,96.72,97.76,96.61,97.76,17861.0,92.2288,93.2205,92.1239,93.2205,17861.0
2018-12-21 10:15:00,97.78,98.28,97.59,98.04,23784.0,93.2396,93.7164,93.0584,93.4875,23784.0
2018-12-21 10:20:00,97.97,98.17,97.62,97.85,10395.0,93.4208,93.6115,93.087,93.3064,10395.0
2018-12-21 10:25:00,97.78,97.79,97.28,97.39,16249.0,93.2396,93.2491,92.7628,92.8677,16249.0
2018-12-21 10:30:00,97.45,97.52,97.09,97.15,10883.0,92.9249,92.9917,92.5817,92.6389,10883.0
2018-12-21 10:35:00,97.21,97.3,97.02,97.04,8093.0,92.6961,92.7819,92.5149,92.534,8093.0
2018-12-21 10:40:00,97.08,97.09,96.63,96.66,15963.0,92.5721,92.5817,92.143,92.1716,15963.0
2018-12-21 10:45:00,96.67,96.95,96.6,96.68,11525.0,92.1812,92.4482,92.1144,92.1907,11525.0
2018-12-21 10:50:00,96.64,96.65,96.19,96.24,13063.0,92.1525,92.1621,91.7234,91.7711,13063.0
2018-12-21 10:55:00,96.22,96.46,95.99,96.0,19101.0,91.7521,91.9809,91.5327,91.5423,19101.0
2018-12-21 11:00:00,96.07,96.18,95.82,95.83,20471.0,91.609,91.7139,91.3706,91.3802,20471.0
2018-12-21 11:05:00,95.83,95.97,94.95,94.95,29203.0,91.3802,91.5137,90.541,90.541,29203.0
2018-12-21 11:10:00,95.04,95.37,94.78,95.0,33815.0,90.6268,90.9415,90.3789,90.5887,33815.0
2018-12-21 11:15:00,95.0,95.29,94.74,94.94,20670.0,90.5887,90.8652,90.3408,90.5315,20670.0
2018-12-21 11:20:00,94.95,95.34,94.87,95.31,21292.0,90.541,90.9129,90.4647,90.8843,21292.0
2018-12-21 11:25:00,95.31,95.77,95.15,95.71,34805.0,90.8843,91.3229,90.7317,91.2657,34805.0
2018-12-21 11:30:00,95.79,95.85,95.44,95.55,17314.0,91.342,91.3992,91.0083,91.1132,17314.0
2018-12-21 11:35:00,95.5,95.59,95.26,95.31,13003.0,91.0655,91.1513,90.8366,90.8843,13003.0
2018-12-21 11:40:00,95.26,95.4,95.1,95.13,15748.0,90.8366,90.9701,90.6841,90.7127,15748.0
2018-12-21 11:45:00,95.18,95.33,94.74,94.75,23062.0,90.7603,90.9034,90.3408,90.3503,23062.0
2018-12-21 11:50:00,94.78,95.19,94.77,94.77,21311.0,90.3789,90.7699,90.3694,90.3694,21311.0
2018-12-21 11:55:00,94.78,94.93,94.26,94.33,29535.0,90.3789,90.522,89.8831,89.9498,29535.0
2018-12-21 12:00:00,94.33,94.43,94.03,94.2,37514.0,89.9498,90.0452,89.6637,89.8258,37514.0
2018-12-21 12:05:00,94.23,94.31,93.86,93.95,39006.0,89.8545,89.9307,89.5016,89.5875,39006.0
2018-12-21 12:10:00,93.91,94.08,93.81,94.03,24691.0,89.5493,89.7114,89.454,89.6637,24691.0
2018-12-21 12:15:00,94.01,94.34,93.9,93.95,18837.0,89.6447,89.9593,89.5398,89.5875,18837.0
2018-12-21 12:20:00,93.92,94.47,93.84,94.34,17760.0,89.5589,90.0833,89.4826,89.9593,17760.0
2018-12-21 12:25:00,94.3,94.41,94.09,94.13,14125.0,89.9212,90.0261,89.721,89.7591,14125.0
2018-12-21 12:30:00,94.03,94.27,93.66,94.2,14544.0,89.6637,89.8926,89.3109,89.8258,14544.0
2018-12-21 12:35:00,94.2,94.6,93.96,94.54,22868.0,89.8258,90.2073,89.597,90.1501,22868.0
2018-12-21 12:40:00,94.6,94.82,94.41,94.58,9248.0,90.2073,90.4171,90.0261,90.1882,9248.0
2018-12-21 12:45:00,94.56,94.94,94.55,94.71,9157.0,90.1691,90.5315,90.1596,90.3122,9157.0
2018-12-21 12:50:00,94.72,94.85,94.5,94.57,8376.0,90.3217,90.4457,90.1119,90.1787,8376.0
2018-12-21 12:55:00,94.46,94.58,94.17,94.36,12466.0,90.0738,90.1882,89.7972,89.9784,12466.0
2018-12-21 13:00:00,94.41,94.62,94.19,94.48,9993.0,90.0261,90.2263,89.8163,90.0928,9993.0
2018-12-21 13:05:00,94.43,94.48,94.23,94.43,10166.0,90.0452,90.0928,89.8545,90.0452,10166.0
2018-12-21 13:10:00,94.49,94.59,94.2,94.43,12084.0,90.1024,90.1977,89.8258,90.0452,12084.0
2018-12-21 13:15:00,94.41,94.54,94.09,94.18,13005.0,90.0261,90.1501,89.721,89.8068,13005.0
2018-12-21 13:20:00,94.2,94.56,94.12,94.56,8970.0,89.8258,90.1691,89.7496,90.1691,8970.0
2018-12-21 13:25:00,94.59,94.7,94.29,94.43,10119.0,90.1977,90.3026,89.9117,90.0452,10119.0
2018-12-21 13:30:00,94.45,94.96,94.38,94.96,8398.0,90.0642,90.5506,89.9975,90.5506,8398.0
2018-12-21 13:35:00,94.95,95.07,94.86,95.07,15578.0,90.541,90.6555,90.4552,90.6555,15578.0
2018-12-21 13:40:00,95.06,95.25,94.95,95.24,15055.0,90.6459,90.8271,90.541,90.8176,15055.0
2018-12-21 13:45:00,95.17,95.17,94.57,94.69,12559.0,90.7508,90.7508,90.1787,90.2931,12559.0
2018-12-21 13:50:00,94.66,94.8,94.27,94.42,12009.0,90.2645,90.398,89.8926,90.0356,12009.0
2018-12-21 13:55:00,94.42,94.49,94.25,94.45,12486.0,90.0356,90.1024,89.8735,90.0642,12486.0
2018-12-21 14:00:00,94.4,94.49,94.24,94.32,13977.0,90.0166,90.1024,89.864,89.9403,13977.0
2018-12-21 14:05:00,94.33,94.45,94.21,94.28,11159.0,89.9498,90.0642,89.8354,89.9021,11159.0
2018-12-21 14:10:00,94.25,94.37,93.8,93.92,24129.0,89.8735,89.988,89.4444,89.5589,24129.0
2018-12-21 14:15:00,93.92,94.39,93.89,94.39,15120.0,89.5589,90.007,89.5302,90.007,15120.0
2018-12-21 14:20:00,94.4,94.57,94.33,94.4,17893.0,90.0166,90.1787,89.9498,90.0166,17893.0
2018-12-21 14:25:00,94.37,94.39,93.97,94.18,20199.0,89.988,90.007,89.6065,89.8068,20199.0
2018-12-21 14:30:00,94.14,94.32,94.05,94.11,10259.0,89.7686,89.9403,89.6828,89.74,10259.0
2018-12-21 14:35:00,94.05,94.17,94.01,94.02,15087.0,89.6828,89.7972,89.6447,89.6542,15087.0
2018-12-21 14:40:00,94.06,94.1,93.66,93.66,20025.0,89.6923,89.7305,89.3109,89.3109,20025.0
2018-12-21 14:45:00,93.73,93.93,93.66,93.86,22430.0,89.3777,89.5684,89.3109,89.5016,22430.0
2018-12-21 14:50:00,93.86,94.26,93.84,93.88,19325.0,89.5016,89.8831,89.4826,89.5207,19325.0
2018-12-21 14:55:00,93.89,94.06,93.7,94.03,24154.0,89.5302,89.6923,89.3491,89.6637,24154.0
2018-12-21 15:00:00,94.04,94.14,93.92,94.05,32731.0,89.6733,89.7686,89.5589,89.6828,32731.0
2018-12-21 15:05:00,94.02,94.02,93.7,93.83,20255.0,89.6542,89.6542,89.3491,89.473,20255.0
2018-12-21 15:10:00,93.79,93.83,93.45,93.45,36655.0,89.4349,89.473,89.1107,89.1107,36655.0
2018-12-21 15:15:00,93.45,93.5,93.09,93.24,40736.0,89.1107,89.1584,88.7674,88.9104,40736.0
2018-12-21 15:20:00,93.25,93.39,93.12,93.14,48391.0,88.92,89.0535,88.796,88.8151,48391.0
2018-12-21 15:25:00,93.12,93.13,92.82,92.85,48577.0,88.796,88.8055,88.5099,88.5385,48577.0
2018-12-21 15:30:00,92.86,93.14,92.86,92.99,48750.0,88.5481,88.8151,88.5481,88.672,48750.0
2018-12-21 15:35:00,93.0,93.0,92.47,92.49,41827.0,88.6816,88.6816,88.1762,88.1953,41827.0
2018-12-21 15:40:00,92.46,92.86,92.45,92.75,45248.0,88.1666,88.5481,88.1571,88.4432,45248.0
2018-12-21 15:45:00,92.73,93.18,92.67,92.93,89815.0,88.4241,88.8532,88.3669,88.6148,89815.0
2018-12-21 15:50:00,92.93,92.97,92.64,92.79,82786.0,88.6148,88.653,88.3383,88.4813,82786.0
2018-12-21 15:55:00,92.76,92.78,92.49,92.51,186446.0,88.4527,88.4718,88.1953,88.2143,186446.0
2018-12-24 09:30:00,91.57,91.9,90.87,91.46,39173.0,87.318,87.6326,86.6505,87.2131,39173.0
2018-12-24 09:35:00,91.47,91.74,90.84,91.24,20361.0,87.2226,87.4801,86.6219,87.0033,20361.0
2018-12-24 09:40:00,91.17,91.17,90.35,90.48,24768.0,86.9365,86.9365,86.1546,86.2786,24768.0
2018-12-24 09:45:00,90.5,90.5,89.66,89.94,33809.0,86.2977,86.2977,85.4967,85.7637,33809.0
2018-12-24 09:50:00,89.97,90.5,89.97,90.17,66687.0,85.7923,86.2977,85.7923,85.983,66687.0
2018-12-24 09:55:00,90.22,90.39,89.82,90.17,24186.0,86.0307,86.1928,85.6492,85.983,24186.0
2018-12-24 10:00:00,90.19,90.56,90.13,90.45,39929.0,86.0021,86.3549,85.9448,86.25,39929.0
2018-12-24 10:05:00,90.47,90.58,89.77,90.0,25684.0,86.2691,86.3739,85.6016,85.8209,25684.0
2018-12-24 10:10:00,90.02,90.7,89.91,90.59,31121.0,85.8399,86.4884,85.7351,86.3835,31121.0
2018-12-24 10:15:00,90.54,90.59,90.12,90.47,33905.0,86.3358,86.3835,85.9353,86.2691,33905.0
2018-12-24 10:20:00,90.45,90.9,90.21,90.74,16453.0,86.25,86.6791,86.0211,86.5265,16453.0
2018-12-24 10:25:00,90.75,91.14,90.65,90.83,12533.0,86.536,86.9079,86.4407,86.6123,12533.0
2018-12-24 10:30:00,90.92,91.18,90.84,91.05,13000.0,86.6982,86.9461,86.6219,86.8221,13000.0
2018-12-24 10:35:00,91.09,91.66,91.08,91.53,8907.0,86.8603,87.4038,86.8507,87.2798,8907.0
2018-12-24 10:40:00,91.69,92.09,91.61,91.78,11952.0,87.4324,87.8138,87.3561,87.5182,11952.0
2018-12-24 10:45:00,91.76,91.76,91.38,91.6,13160.0,87.4991,87.4991,87.1368,87.3466,13160.0
2018-12-24 10:50:00,91.59,91.6,91.03,91.07,11927.0,87.337,87.3466,86.803,86.8412,11927.0
2018-12-24 10:55:00,91.07,91.1,90.64,90.81,36281.0,86.8412,86.8698,86.4312,86.5933,36281.0
2018-12-24 11:00:00,90.84,91.36,90.56,90.64,25364.0,86.6219,87.1177,86.3549,86.4312,25364.0
2018-12-24 11:05:00,90.68,91.09,90.57,90.89,14106.0,86.4693,86.8603,86.3644,86.6695,14106.0
2018-12-24 11:10:00,90.9,90.92,90.6,90.92,13971.0,86.6791,86.6982,86.393,86.6982,13971.0
2018-12-24 11:15:00,91.0,91.0,90.27,90.63,22820.0,86.7744,86.7744,86.0783,86.4216,22820.0
2018-12-24 11:20:00,90.53,90.75,90.48,90.54,15001.0,86.3263,86.536,86.2786,86.3358,15001.0
2018-12-24 11:25:00,90.55,90.67,90.38,90.61,23151.0,86.3453,86.4598,86.1832,86.4025,23151.0
2018-12-24 11:30:00,90.61,90.95,90.56,90.8,17395.0,86.4025,86.7268,86.3549,86.5837,17395.0
2018-12-24 11:35:00,90.79,90.79,90.35,90.62,15249.0,86.5742,86.5742,86.1546,86.4121,15249.0
2018-12-24 11:40:00,90.65,90.77,90.0,90.38,21759.0,86.4407,86.5551,85.8209,86.1832,21759.0
2018-12-24 11:45:00,90.35,90.35,89.86,90.02,34656.0,86.1546,86.1546,85.6874,85.8399,34656.0
2018-12-24 11:50:00,90.04,90.33,89.87,90.22,27239.0,85.859,86.1356,85.6969,86.0307,27239.0
2018-12-24 11:55:00,90.21,90.53,90.06,90.06,15913.0,86.0211,86.3263,85.8781,85.8781,15913.0
2018-12-24 12:00:00,90.18,90.6,90.18,90.57,21118.0,85.9925,86.393,85.9925,86.3644,21118.0
2018-12-24 12:05:00,90.49,90.6,90.28,90.28,15450.0,86.2881,86.393,86.0879,86.0879,15450.0
2018-12-24 12:10:00,90.29,90.34,89.97,90.28,24620.0,86.0974,86.1451,85.7923,86.0879,24620.0
2018-12-24 12:15:00,90.24,90.44,90.0,90.23,25701.0,86.0497,86.2404,85.8209,86.0402,25701.0
2018-12-24 12:20:00,90.18,90.44,90.06,90.44,21946.0,85.9925,86.2404,85.8781,86.2404,21946.0
2018-12-24 12:25:00,90.45,90.76,90.21,90.44,28058.0,86.25,86.5456,86.0211,86.2404,28058.0
2018-12-24 12:30:00,90.44,90.69,90.3,90.48,23852.0,86.2404,86.4788,86.1069,86.2786,23852.0
2018-12-24 12:35:00,90.49,90.62,90.27,90.35,23793.0,86.2881,86.4121,86.0783,86.1546,23793.0
2018-12-24 12:40:00,90.32,90.41,89.94,89.94,35278.0,86.126,86.2118,85.7637,85.7637,35278.0
2018-12-24 12:45:00,89.94,90.24,89.93,90.14,44829.0,85.7637,86.0497,85.7541,85.9544,44829.0
2018-12-24 12:50:00,90.13,90.14,89.85,90.01,44307.0,85.9448,85.9544,85.6778,85.8304,44307.0
2018-12-24 12:55:00,89.99,89.99,89.51,89.53,95360.0,85.8113,85.8113,85.3536,85.3727,95360.0
2018-12-26 09:30:00,91.0,91.87,90.78,91.25,60615.0,86.7744,87.604,86.5647,87.0128,60615.0
2018-12-26 09:35:00,91.18,92.0,91.18,91.99,28283.0,86.9461,87.728,86.9461,87.7185,28283.0
2018-12-26 09:40:00,91.88,91.88,91.35,91.36,27340.0,87.6136,87.6136,87.1082,87.1177,27340.0
2018-12-26 09:45:00,91.28,91.36,90.7,91.06,25134.0,87.0414,87.1177,86.4884,86.8317,25134.0
2018-12-26 09:50:00,91.1,91.24,90.84,90.98,12770.0,86.8698,87.0033,86.6219,86.7554,12770.0
2018-12-26 09:55:00,90.98,90.98,90.13,90.14,42064.0,86.7554,86.7554,85.9448,85.9544,42064.0
2018-12-26 10:00:00,90.19,90.39,90.13,90.17,79251.0,86.0021,86.1928,85.9448,85.983,79251.0
2018-12-26 10:05:00,90.25,90.25,89.87,90.24,6744.0,86.0593,86.0593,85.6969,86.0497,6744.0
2018-12-26 10:10:00,90.31,90.36,89.77,89.77,31928.0,86.1165,86.1642,85.6016,85.6016,31928.0
2018-12-26 10:15:00,89.79,89.81,89.51,89.66,7333.0,85.6206,85.6397,85.3536,85.4967,7333.0
2018-12-26 10:20:00,89.65,90.33,89.65,90.33,5940.0,85.4871,86.1356,85.4871,86.1356,5940.0
2018-12-26 10:25:00,90.37,90.41,90.2,90.23,9323.0,86.1737,86.2118,86.0116,86.0402,9323.0
2018-12-26 10:30:00,90.26,90.37,90.15,90.26,17746.0,86.0688,86.1737,85.9639,86.0688,17746.0
2018-12-26 10:35:00,90.25,90.27,89.93,90.03,8339.0,86.0593,86.0783,85.7541,85.8495,8339.0
2018-12-26 10:40:00,89.99,90.28,89.95,90.14,9719.0,85.8113,86.0879,85.7732,85.9544,9719.0
2018-12-26 10:45:00,90.17,90.37,90.17,90.37,17637.0,85.983,86.1737,85.983,86.1737,17637.0
2018-12-26 10:50:00,90.42,90.56,90.0,90.09,19490.0,86.2214,86.3549,85.8209,85.9067,19490.0
2018-12-26 10:55:00,90.06,90.11,89.83,89.94,6125.0,85.8781,85.9258,85.6588,85.7637,6125.0
2018-12-26 11:00:00,89.95,90.34,89.91,90.34,7768.0,85.7732,86.1451,85.7351,86.1451,7768.0
2018-12-26 11:05:00,90.36,90.6,90.15,90.52,20651.0,86.1642,86.393,85.9639,86.3167,20651.0
2018-12-26 11:10:00,90.52,90.65,90.5,90.61,12617.0,86.3167,86.4407,86.2977,86.4025,12617.0
2018-12-26 11:15:00,90.58,91.11,90.58,91.09,10974.0,86.3739,86.8793,86.3739,86.8603,10974.0
2018-12-26 11:20:00,91.05,91.15,90.87,91.05,5346.0,86.8221,86.9175,86.6505,86.8221,5346.0
2018-12-26 11:25:00,91.03,91.31,90.98,91.15,14239.0,86.803,87.07,86.7554,86.9175,14239.0
2018-12-26 11:30:00,91.14,91.14,90.8,90.83,8966.0,86.9079,86.9079,86.5837,86.6123,8966.0
2018-12-26 11:35:00,90.79,91.01,90.64,91.01,9776.0,86.5742,86.784,86.4312,86.784,9776.0
2018-12-26 11:40:00,91.01,91.24,90.97,91.1,6889.0,86.784,87.0033,86.7458,86.8698,6889.0
2018-12-26 11:45:00,91.04,91.08,90.88,91.08,5724.0,86.8126,86.8507,86.66,86.8507,5724.0
2018-12-26 11:50:00,91.09,91.1,90.89,91.06,3811.0,86.8603,86.8698,86.6695,86.8317,3811.0
2018-12-26 11:55:00,91.11,91.25,91.04,91.19,5204.0,86.8793,87.0128,86.8126,86.9556,5204.0
2018-12-26 12:00:00,91.22,91.59,91.22,91.35,11591.0,86.9842,87.337,86.9842,87.1082,11591.0
2018-12-26 12:05:00,91.39,91.64,91.39,91.6,5079.0,87.1463,87.3847,87.1463,87.3466,5079.0
2018-12-26 12:10:00,91.61,92.08,91.59,92.0,10744.0,87.3561,87.8043,87.337,87.728,10744.0
2018-12-26 12:15:00,92.0,92.06,91.63,91.71,31860.0,87.728,87.7852,87.3752,87.4515,31860.0
2018-12-26 12:20:00,91.78,91.92,91.62,91.77,9986.0,87.5182,87.6517,87.3657,87.5087,9986.0
2018-12-26 12:25:00,91.79,91.94,91.61,91.62,13982.0,87.5278,87.6708,87.3561,87.3657,13982.0
2018-12-26 12:30:00,91.65,91.78,91.56,91.68,7950.0,87.3943,87.5182,87.3084,87.4229,7950.0
2018-12-26 12:35:00,91.71,91.96,91.61,91.92,15361.0,87.4515,87.6899,87.3561,87.6517,15361.0
2018-12-26 12:40:00,91.94,92.08,91.76,92.0,8658.0,87.6708,87.8043,87.4991,87.728,8658.0
2018-12-26 12:45:00,92.06,92.2,91.86,91.89,8915.0,87.7852,87.9187,87.5945,87.6231,8915.0
2018-12-26 12:50:00,91.97,92.1,91.9,91.97,8300.0,87.6994,87.8234,87.6326,87.6994,8300.0
2018-12-26 12:55:00,91.98,92.1,91.9,92.01,11977.0,87.7089,87.8234,87.6326,87.7375,11977.0
2018-12-26 13:00:00,92.01,92.08,91.92,92.02,13715.0,87.7375,87.8043,87.6517,87.7471,13715.0
2018-12-26 13:05:00,91.99,92.11,91.96,92.05,16827.0,87.7185,87.8329,87.6899,87.7757,16827.0
2018-12-26 13:10:00,92.08,92.1,91.86,91.9,17507.0,87.8043,87.8234,87.5945,87.6326,17507.0
2018-12-26 13:15:00,91.77,91.8,91.36,91.42,9875.0,87.5087,87.5373,87.1177,87.1749,9875.0
2018-12-26 13:20:00,91.38,91.69,91.38,91.56,5928.0,87.1368,87.4324,87.1368,87.3084,5928.0
2018-12-26 13:25:00,91.59,91.76,91.46,91.61,11328.0,87.337,87.4991,87.2131,87.3561,11328.0
2018-12-26 13:30:00,91.61,91.71,91.51,91.59,4200.0,87.3561,87.4515,87.2608,87.337,4200.0
2018-12-26 13:35:00,91.51,91.73,91.47,91.67,6624.0,87.2608,87.4705,87.2226,87.4133,6624.0
2018-12-26 13:40:00,91.73,91.79,91.7,91.7,2400.0,87.4705,87.5278,87.4419,87.4419,2400.0
2018-12-26 13:45:00,91.75,91.92,91.75,91.85,8714.0,87.4896,87.6517,87.4896,87.585,8714.0
2018-12-26 13:50:00,91.9,92.25,91.9,92.25,9489.0,87.6326,87.9664,87.6326,87.9664,9489.0
2018-12-26 13:55:00,92.23,92.31,92.1,92.3,12381.0,87.9473,88.0236,87.8234,88.0141,12381.0
2018-12-26 14:00:00,92.34,92.43,92.17,92.37,15316.0,88.0522,88.138,87.8901,88.0808,15316.0
2018-12-26 14:05:00,92.33,92.33,92.12,92.15,7279.0,88.0427,88.0427,87.8424,87.871,7279.0
2018-12-26 14:10:00,92.26,92.42,92.22,92.23,4374.0,87.9759,88.1285,87.9378,87.9473,4374.0
2018-12-26 14:15:00,92.29,92.4,91.96,92.02,13641.0,88.0045,88.1094,87.6899,87.7471,13641.0
2018-12-26 14:20:00,92.06,92.06,91.77,91.87,9164.0,87.7852,87.7852,87.5087,87.604,9164.0
2018-12-26 14:25:00,91.79,91.8,91.58,91.75,15208.0,87.5278,87.5373,87.3275,87.4896,15208.0
2018-12-26 14:30:00,91.78,92.16,91.78,92.12,7166.0,87.5182,87.8806,87.5182,87.8424,7166.0
2018-12-26 14:35:00,92.15,92.15,91.95,92.07,7659.0,87.871,87.871,87.6803,87.7948,7659.0
2018-12-26 14:40:00,92.07,92.2,91.88,92.12,8020.0,87.7948,87.9187,87.6136,87.8424,8020.0
2018-12-26 14:45:00,92.1,92.11,91.81,91.82,8764.0,87.8234,87.8329,87.5468,87.5564,8764.0
2018-12-26 14:50:00,91.86,92.11,91.86,92.1,7735.0,87.5945,87.8329,87.5945,87.8234,7735.0
2018-12-26 14:55:00,92.09,92.49,92.03,92.48,20115.0,87.8138,88.1953,87.7566,88.1857,20115.0
2018-12-26 15:00:00,92.43,92.49,92.32,92.39,7280.0,88.138,88.1953,88.0331,88.0999,7280.0
2018-12-26 15:05:00,92.44,92.73,92.43,92.53,7102.0,88.1476,88.4241,88.138,88.2334,7102.0
2018-12-26 15:10:00,92.56,92.78,92.52,92.76,8378.0,88.262,88.4718,88.2239,88.4527,8378.0
2018-12-26 15:15:00,92.75,92.87,92.61,92.61,9422.0,88.4432,88.5576,88.3097,88.3097,9422.0
2018-12-26 15:20:00,92.62,92.94,92.58,92.94,10219.0,88.3192,88.6244,88.2811,88.6244,10219.0
2018-12-26 15:25:00,92.92,93.13,92.87,93.1,9202.0,88.6053,88.8055,88.5576,88.7769,9202.0
2018-12-26 15:30:00,93.06,93.3,93.03,93.22,18067.0,88.7388,88.9676,88.7102,88.8914,18067.0
2018-12-26 15:35:00,93.2,93.63,93.16,93.62,29249.0,88.8723,89.2823,88.8341,89.2728,29249.0
2018-12-26 15:40:00,93.58,94.07,93.46,94.04,32826.0,89.2346,89.7019,89.1202,89.6733,32826.0
2018-12-26 15:45:00,94.04,94.25,93.68,93.88,25112.0,89.6733,89.8735,89.33,89.5207,25112.0
2018-12-26 15:50:00,93.84,94.37,93.84,94.37,29885.0,89.4826,89.988,89.4826,89.988,29885.0
2018-12-26 15:55:00,94.41,94.51,94.27,94.46,94248.0,90.0261,90.1215,89.8926,90.0738,94248.0
2018-12-27 09:30:00,92.9,93.5,92.71,93.1,21564.0,88.5862,89.1584,88.405,88.7769,21564.0
2018-12-27 09:35:00,92.97,93.74,92.69,93.38,5607.0,88.653,89.3872,88.386,89.0439,5607.0
2018-12-27 09:40:00,93.41,93.46,92.36,92.45,4215.0,89.0725,89.1202,88.0713,88.1571,4215.0
2018-12-27 09:45:00,92.31,92.46,91.99,92.14,7114.0,88.0236,88.1666,87.7185,87.8615,7114.0
2018-12-27 09:50:00,92.03,92.34,91.81,91.89,7831.0,87.7566,88.0522,87.5468,87.6231,7831.0
2018-12-27 09:55:00,91.77,92.47,91.66,92.4,18309.0,87.5087,88.1762,87.4038,88.1094,18309.0
2018-12-27 10:00:00,92.45,93.0,92.38,92.97,4327.0,88.1571,88.6816,88.0904,88.653,4327.0
2018-12-27 10:05:00,93.01,93.03,92.61,92.72,11629.0,88.6911,88.7102,88.3097,88.4146,11629.0
2018-12-27 10:10:00,92.73,92.83,92.5,92.72,5625.0,88.4241,88.5195,88.2048,88.4146,5625.0
2018-12-27 10:15:00,92.84,93.15,92.66,92.66,10181.0,88.529,88.8246,88.3574,88.3574,10181.0
2018-12-27 10:20:00,92.7,92.99,92.63,92.88,15895.0,88.3955,88.672,88.3288,88.5671,15895.0
2018-12-27 10:25:00,92.92,93.01,92.74,92.77,4704.0,88.6053,88.6911,88.4336,88.4623,4704.0
2018-12-27 10:30:00,92.72,93.01,92.55,92.94,6577.0,88.4146,88.6911,88.2525,88.6244,6577.0
2018-12-27 10:35:00,93.02,93.1,92.85,92.89,5157.0,88.7006,88.7769,88.5385,88.5767,5157.0
2018-12-27 10:40:00,92.82,93.21,92.73,93.14,5020.0,88.5099,88.8818,88.4241,88.8151,5020.0
2018-12-27 10:45:00,93.06,93.29,92.87,93.07,4301.0,88.7388,88.9581,88.5576,88.7483,4301.0
2018-12-27 10:50:00,93.04,93.04,92.68,92.74,6995.0,88.7197,88.7197,88.3764,88.4336,6995.0
2018-12-27 10:55:00,92.7,92.9,92.59,92.7,6600.0,88.3955,88.5862,88.2906,88.3955,6600.0
2018-12-27 11:00:00,92.7,92.74,92.43,92.56,4435.0,88.3955,88.4336,88.138,88.262,4435.0
2018-12-27 11:05:00,92.57,92.6,92.31,92.46,6582.0,88.2715,88.3001,88.0236,88.1666,6582.0
2018-12-27 11:10:00,92.4,92.61,92.37,92.6,8859.0,88.1094,88.3097,88.0808,88.3001,8859.0
2018-12-27 11:15:00,92.54,93.01,92.5,93.01,8800.0,88.2429,88.6911,88.2048,88.6911,8800.0
2018-12-27 11:20:00,92.94,92.94,92.74,92.85,2116.0,88.6244,88.6244,88.4336,88.5385,2116.0
2018-12-27 11:25:00,92.9,93.16,92.83,93.06,24204.0,88.5862,88.8341,88.5195,88.7388,24204.0
2018-12-27 11:30:00,93.11,93.44,93.06,93.08,8083.0,88.7865,89.1011,88.7388,88.7579,8083.0
2018-12-27 11:35:00,93.14,93.15,92.86,92.93,10638.0,88.8151,88.8246,88.5481,88.6148,10638.0
2018-12-27 11:40:00,92.82,92.82,92.42,92.42,9058.0,88.5099,88.5099,88.1285,88.1285,9058.0
2018-12-27 11:45:00,92.4,92.54,92.31,92.43,8351.0,88.1094,88.2429,88.0236,88.138,8351.0
2018-12-27 11:50:00,92.4,92.55,92.35,92.37,5741.0,88.1094,88.2525,88.0618,88.0808,5741.0
2018-12-27 11:55:00,92.34,92.36,92.19,92.23,14046.0,88.0522,88.0713,87.9092,87.9473,14046.0
2018-12-27 12:00:00,92.21,92.22,91.92,91.92,7394.0,87.9283,87.9378,87.6517,87.6517,7394.0
2018-12-27 12:05:00,91.95,92.08,91.91,92.08,4782.0,87.6803,87.8043,87.6422,87.8043,4782.0
2018-12-27 12:10:00,92.1,92.2,92.02,92.19,5003.0,87.8234,87.9187,87.7471,87.9092,5003.0
2018-12-27 12:15:00,92.19,92.62,92.19,92.5,5350.0,87.9092,88.3192,87.9092,88.2048,5350.0
2018-12-27 12:20:00,92.49,92.49,92.33,92.47,3658.0,88.1953,88.1953,88.0427,88.1762,3658.0
2018-12-27 12:25:00,92.51,92.52,91.81,92.01,10621.0,88.2143,88.2239,87.5468,87.7375,10621.0
2018-12-27 12:30:00,91.93,92.09,91.91,92.09,5056.0,87.6613,87.8138,87.6422,87.8138,5056.0
2018-12-27 12:35:00,92.19,92.19,91.92,91.95,19391.0,87.9092,87.9092,87.6517,87.6803,19391.0
2018-12-27 12:40:00,91.95,91.99,91.72,91.86,5727.0,87.6803,87.7185,87.461,87.5945,5727.0
2018-12-27 12:45:00,91.83,91.99,91.72,91.8,8160.0,87.5659,87.7185,87.461,87.5373,8160.0
2018-12-27 12:50:00,91.76,92.09,91.67,92.08,9593.0,87.4991,87.8138,87.4133,87.8043,9593.0
2018-12-27 12:55:00,92.12,92.15,91.93,92.12,6827.0,87.8424,87.871,87.6613,87.8424,6827.0
2018-12-27 13:00:00,92.13,92.31,92.12,92.27,4048.0,87.852,88.0236,87.8424,87.9855,4048.0
2018-12-27 13:05:00,92.39,92.5,92.36,92.36,3490.0,88.0999,88.2048,88.0713,88.0713,3490.0
2018-12-27 13:10:00,92.41,92.42,92.15,92.29,4526.0,88.119,88.1285,87.871,88.0045,4526.0
2018-12-27 13:15:00,92.23,92.32,92.01,92.11,5200.0,87.9473,88.0331,87.7375,87.8329,5200.0
2018-12-27 13:20:00,92.08,92.08,91.96,92.06,1225.0,87.8043,87.8043,87.6899,87.7852,1225.0
2018-12-27 13:25:00,92.03,92.17,91.85,91.85,4428.0,87.7566,87.8901,87.585,87.585,4428.0
2018-12-27 13:30:00,91.88,91.99,91.87,91.95,3306.0,87.6136,87.7185,87.604,87.6803,3306.0
2018-12-27 13:35:00,91.92,91.93,91.81,91.81,4675.0,87.6517,87.6613,87.5468,87.5468,4675.0
2018-12-27 13:40:00,91.81,91.81,91.64,91.64,3621.0,87.5468,87.5468,87.3847,87.3847,3621.0
2018-12-27 13:45:00,91.64,91.64,91.18,91.26,10483.0,87.3847,87.3847,86.9461,87.0224,10483.0
2018-12-27 13:50:00,91.3,91.3,91.04,91.14,8237.0,87.0605,87.0605,86.8126,86.9079,8237.0
2018-12-27 13:55:00,91.12,91.37,91.12,91.34,1165.0,86.8889,87.1273,86.8889,87.0987,1165.0
2018-12-27 14:00:00,91.3,91.45,91.17,91.44,3688.0,87.0605,87.2035,86.9365,87.194,3688.0
2018-12-27 14:05:00,91.43,91.56,91.19,91.19,11353.0,87.1845,87.3084,86.9556,86.9556,11353.0
2018-12-27 14:10:00,91.13,91.25,91.09,91.13,2700.0,86.8984,87.0128,86.8603,86.8984,2700.0
2018-12-27 14:15:00,91.1,91.12,90.9,91.07,12683.0,86.8698,86.8889,86.6791,86.8412,12683.0
2018-12-27 14:20:00,90.99,91.18,90.95,91.13,3781.0,86.7649,86.9461,86.7268,86.8984,3781.0
2018-12-27 14:25:00,91.13,91.21,90.92,91.18,4708.0,86.8984,86.9747,86.6982,86.9461,4708.0
2018-12-27 14:30:00,91.17,91.21,90.91,91.0,5105.0,86.9365,86.9747,86.6886,86.7744,5105.0
2018-12-27 14:35:00,91.0,91.26,91.0,91.24,4170.0,86.7744,87.0224,86.7744,87.0033,4170.0
2018-12-27 14:40:00,91.31,91.94,91.21,91.92,6392.0,87.07,87.6708,86.9747,87.6517,6392.0
2018-12-27 14:45:00,91.9,91.92,91.53,91.67,4570.0,87.6326,87.6517,87.2798,87.4133,4570.0
2018-12-27 14:50:00,91.68,92.26,91.6,92.05,7200.0,87.4229,87.9759,87.3466,87.7757,7200.0
2018-12-27 14:55:00,92.01,92.23,91.94,92.23,5059.0,87.7375,87.9473,87.6708,87.9473,5059.0
2018-12-27 15:00:00,92.23,92.23,91.72,91.89,5475.0,87.9473,87.9473,87.461,87.6231,5475.0
2018-12-27 15:05:00,91.88,92.11,91.72,91.96,6414.0,87.6136,87.8329,87.461,87.6899,6414.0
2018-12-27 15:10:00,92.06,92.53,91.9,92.42,16087.0,87.7852,88.2334,87.6326,88.1285,16087.0
2018-12-27 15:15:00,92.44,92.47,92.17,92.18,8936.0,88.1476,88.1762,87.8901,87.8996,8936.0
2018-12-27 15:20:00,92.23,92.78,92.2,92.78,13665.0,87.9473,88.4718,87.9187,88.4718,13665.0
2018-12-27 15:25:00,92.74,93.12,92.63,93.11,11220.0,88.4336,88.796,88.3288,88.7865,11220.0
2018-12-27 15:30:00,93.17,93.53,92.81,93.32,20673.0,88.8437,89.187,88.5004,88.9867,20673.0
2018-12-27 15:35:00,93.32,93.96,93.32,93.81,24476.0,88.9867,89.597,88.9867,89.454,24476.0
2018-12-27 15:40:00,93.85,94.59,93.85,94.37,42918.0,89.4921,90.1977,89.4921,89.988,42918.0
2018-12-27 15:45:00,94.27,94.44,93.71,94.39,47039.0,89.8926,90.0547,89.3586,90.007,47039.0
2018-12-27 15:50:00,94.33,94.39,93.69,93.93,32562.0,89.9498,90.007,89.3395,89.5684,32562.0
2018-12-27 15:55:00,93.94,94.8,93.91,94.77,117348.0,89.5779,90.398,89.5493,90.3694,117348.0
2018-12-28 09:30:00,95.19,95.23,95.08,95.22,16283.0,90.7699,90.808,90.665,90.7985,16283.0
2018-12-28 09:35:00,95.08,95.08,94.38,94.77,16124.0,90.665,90.665,89.9975,90.3694,16124.0
2018-12-28 09:40:00,94.8,95.45,94.8,95.28,6706.0,90.398,91.0178,90.398,90.8557,6706.0
2018-12-28 09:45:00,95.29,95.99,95.28,95.8,16060.0,90.8652,91.5327,90.8557,91.3516,16060.0
2018-12-28 09:50:00,95.8,96.05,95.63,95.81,19771.0,91.3516,91.5899,91.1894,91.3611,19771.0
2018-12-28 09:55:00,95.97,96.05,95.64,95.95,15184.0,91.5137,91.5899,91.199,91.4946,15184.0
2018-12-28 10:00:00,95.9,95.9,95.07,95.07,17014.0,91.4469,91.4469,90.6555,90.6555,17014.0
2018-12-28 10:05:00,95.28,95.36,94.98,95.15,22216.0,90.8557,90.932,90.5696,90.7317,22216.0
2018-12-28 10:10:00,95.12,95.23,94.87,95.11,8940.0,90.7031,90.808,90.4647,90.6936,8940.0
2018-12-28 10:15:00,95.12,95.57,95.11,95.4,10687.0,90.7031,91.1322,90.6936,90.9701,10687.0
2018-12-28 10:20:00,95.41,95.65,95.35,95.39,16395.0,90.9797,91.2085,90.9224,90.9606,16395.0
2018-12-28 10:25:00,95.39,95.6,95.2,95.47,42773.0,90.9606,91.1608,90.7794,91.0369,42773.0
2018-12-28 10:30:00,95.44,95.5,95.26,95.27,16067.0,91.0083,91.0655,90.8366,90.8462,16067.0
2018-12-28 10:35:00,95.29,95.29,94.94,95.16,25606.0,90.8652,90.8652,90.5315,90.7413,25606.0
2018-12-28 10:40:00,95.13,95.22,94.81,94.82,8848.0,90.7127,90.7985,90.4075,90.4171,8848.0
2018-12-28 10:45:00,94.82,95.44,94.82,95.34,9925.0,90.4171,91.0083,90.4171,90.9129,9925.0
2018-12-28 10:50:00,95.34,95.54,95.23,95.23,19393.0,90.9129,91.1036,90.808,90.808,19393.0
2018-12-28 10:55:00,95.25,95.25,94.93,94.96,6521.0,90.8271,90.8271,90.522,90.5506,6521.0
2018-12-28 11:00:00,94.96,95.03,94.72,94.83,11015.0,90.5506,90.6173,90.3217,90.4266,11015.0
2018-12-28 11:05:00,94.83,95.2,94.66,95.2,9597.0,90.4266,90.7794,90.2645,90.7794,9597.0
2018-12-28 11:10:00,95.15,95.25,94.82,94.86,15888.0,90.7317,90.8271,90.4171,90.4552,15888.0
2018-12-28 11:15:00,94.8,95.15,94.69,94.74,14716.0,90.398,90.7317,90.2931,90.3408,14716.0
2018-12-28 11:20:00,94.75,95.05,94.64,94.97,10768.0,90.3503,90.6364,90.2454,90.5601,10768.0
2018-12-28 11:25:00,94.99,95.19,94.92,95.17,6823.0,90.5792,90.7699,90.5124,90.7508,6823.0
2018-12-28 11:30:00,95.13,95.28,94.92,95.07,9912.0,90.7127,90.8557,90.5124,90.6555,9912.0
2018-12-28 11:35:00,95.13,95.47,95.02,95.36,6555.0,90.7127,91.0369,90.6078,90.932,6555.0
2018-12-28 11:40:00,95.42,95.42,95.1,95.1,10313.0,90.9892,90.9892,90.6841,90.6841,10313.0
2018-12-28 11:45:00,95.13,95.23,95.02,95.13,7557.0,90.7127,90.808,90.6078,90.7127,7557.0
2018-12-28 11:50:00,95.15,95.38,95.08,95.2,8775.0,90.7317,90.9511,90.665,90.7794,8775.0
2018-12-28 11:55:00,95.2,95.3,95.13,95.17,6856.0,90.7794,90.8748,90.7127,90.7508,6856.0
2018-12-28 12:00:00,95.2,95.36,95.18,95.34,7645.0,90.7794,90.932,90.7603,90.9129,7645.0
2018-12-28 12:05:00,95.35,95.66,95.34,95.51,7516.0,90.9224,91.2181,90.9129,91.075,7516.0
2018-12-28 12:10:00,95.41,95.54,95.34,95.43,6309.0,90.9797,91.1036,90.9129,90.9987,6309.0
2018-12-28 12:15:00,95.45,95.45,95.17,95.26,4200.0,91.0178,91.0178,90.7508,90.8366,4200.0
2018-12-28 12:20:00,95.26,95.47,95.19,95.47,8616.0,90.8366,91.0369,90.7699,91.0369,8616.0
2018-12-28 12:25:00,95.43,95.43,95.11,95.36,8038.0,90.9987,90.9987,90.6936,90.932,8038.0
2018-12-28 12:30:00,95.41,95.54,95.34,95.34,5924.0,90.9797,91.1036,90.9129,90.9129,5924.0
2018-12-28 12:35:00,95.33,95.34,95.14,95.31,10549.0,90.9034,90.9129,90.7222,90.8843,10549.0
2018-12-28 12:40:00,95.34,95.41,95.24,95.29,18329.0,90.9129,90.9797,90.8176,90.8652,18329.0
2018-12-28 12:45:00,95.27,95.36,95.09,95.17,8764.0,90.8462,90.932,90.6745,90.7508,8764.0
2018-12-28 12:50:00,95.2,95.34,95.01,95.31,5332.0,90.7794,90.9129,90.5982,90.8843,5332.0
2018-12-28 12:55:00,95.27,95.27,94.91,94.95,6323.0,90.8462,90.8462,90.5029,90.541,6323.0
2018-12-28 13:00:00,94.99,95.07,94.94,94.95,5591.0,90.5792,90.6555,90.5315,90.541,5591.0
2018-12-28 13:05:00,94.94,95.12,94.86,95.12,5835.0,90.5315,90.7031,90.4552,90.7031,5835.0
2018-12-28 13:10:00,95.14,95.33,95.11,95.29,3585.0,90.7222,90.9034,90.6936,90.8652,3585.0
2018-12-28 13:15:00,95.34,95.4,95.18,95.25,13829.0,90.9129,90.9701,90.7603,90.8271,13829.0
2018-12-28 13:20:00,95.25,95.3,95.0,95.01,27821.0,90.8271,90.8748,90.5887,90.5982,27821.0
2018-12-28 13:25:00,95.02,95.18,94.95,95.17,8500.0,90.6078,90.7603,90.541,90.7508,8500.0
2018-12-28 13:30:00,95.14,95.14,94.95,95.08,6391.0,90.7222,90.7222,90.541,90.665,6391.0
2018-12-28 13:35:00,95.06,95.2,95.03,95.2,4129.0,90.6459,90.7794,90.6173,90.7794,4129.0
2018-12-28 13:40:00,95.2,95.25,95.14,95.17,5617.0,90.7794,90.8271,90.7222,90.7508,5617.0
2018-12-28 13:45:00,95.19,95.4,95.13,95.33,32100.0,90.7699,90.9701,90.7127,90.9034,32100.0
2018-12-28 13:50:00,95.31,95.5,95.14,95.23,9233.0,90.8843,91.0655,90.7222,90.808,9233.0
2018-12-28 13:55:00,95.21,95.38,95.21,95.31,4783.0,90.7889,90.9511,90.7889,90.8843,4783.0
2018-12-28 14:00:00,95.33,95.68,95.32,95.58,8309.0,90.9034,91.2371,90.8938,91.1418,8309.0
2018-12-28 14:05:00,95.69,95.97,95.69,95.97,24044.0,91.2467,91.5137,91.2467,91.5137,24044.0
2018-12-28 14:10:00,95.98,96.19,95.9,96.02,12191.0,91.5232,91.7234,91.4469,91.5613,12191.0
2018-12-28 14:15:00,96.04,96.25,95.95,95.95,24850.0,91.5804,91.7807,91.4946,91.4946,24850.0
2018-12-28 14:20:00,95.94,96.16,95.79,96.16,13720.0,91.4851,91.6948,91.342,91.6948,13720.0
2018-12-28 14:25:00,96.13,96.21,95.98,96.08,8187.0,91.6662,91.7425,91.5232,91.6186,8187.0
2018-12-28 14:30:00,96.15,96.39,96.13,96.3,23012.0,91.6853,91.9142,91.6662,91.8283,23012.0
2018-12-28 14:35:00,96.3,96.68,96.19,96.68,12406.0,91.8283,92.1907,91.7234,92.1907,12406.0
2018-12-28 14:40:00,96.62,97.03,96.5,96.81,36221.0,92.1335,92.5244,92.019,92.3147,36221.0
2018-12-28 14:45:00,96.76,96.9,96.65,96.9,13323.0,92.267,92.4005,92.1621,92.4005,13323.0
2018-12-28 14:50:00,96.89,97.01,96.76,96.98,17725.0,92.3909,92.5054,92.267,92.4768,17725.0
2018-12-28 14:55:00,96.97,97.16,96.92,97.07,37917.0,92.4672,92.6484,92.4195,92.5626,37917.0
2018-12-28 15:00:00,97.08,97.21,96.85,96.95,46666.0,92.5721,92.6961,92.3528,92.4482,46666.0
2018-12-28 15:05:00,96.89,96.89,96.19,96.33,25358.0,92.3909,92.3909,91.7234,91.8569,25358.0
2018-12-28 15:10:00,96.3,96.63,96.11,96.62,15558.0,91.8283,92.143,91.6472,92.1335,15558.0
2018-12-28 15:15:00,96.59,96.67,96.44,96.44,28740.0,92.1049,92.1812,91.9618,91.9618,28740.0
2018-12-28 15:20:00,96.42,96.43,96.16,96.26,20103.0,91.9428,91.9523,91.6948,91.7902,20103.0
2018-12-28 15:25:00,96.31,96.4,95.56,95.84,24305.0,91.8379,91.9237,91.1227,91.3897,24305.0
2018-12-28 15:30:00,95.84,96.11,95.56,95.99,31243.0,91.3897,91.6472,91.1227,91.5327,31243.0
2018-12-28 15:35:00,95.93,96.1,95.58,95.65,14207.0,91.4755,91.6376,91.1418,91.2085,14207.0
2018-12-28 15:40:00,95.61,95.87,95.54,95.54,21499.0,91.1704,91.4183,91.1036,91.1036,21499.0
2018-12-28 15:45:00,95.57,96.02,95.57,95.96,42699.0,91.1322,91.5613,91.1322,91.5041,42699.0
2018-12-28 15:50:00,95.99,96.15,95.76,95.78,51372.0,91.5327,91.6853,91.3134,91.3325,51372.0
2018-12-28 15:55:00,95.8,96.2,95.78,96.03,102913.0,91.3516,91.733,91.3325,91.5709,102913.0
2018-12-31 09:30:00,96.61,97.01,96.52,96.92,21304.0,92.1239,92.5054,92.0381,92.4195,21304.0
2018-12-31 09:35:00,97.05,97.34,96.8,96.99,11191.0,92.5435,92.82,92.3051,92.4863,11191.0
2018-12-31 09:40:00,97.02,97.02,96.13,96.18,18586.0,92.5149,92.5149,91.6662,91.7139,18586.0
2018-12-31 09:45:00,96.18,96.48,96.05,96.05,20289.0,91.7139,92.0,91.5899,91.5899,20289.0
2018-12-31 09:50:00,96.0,96.57,96.0,96.51,13885.0,91.5423,92.0858,91.5423,92.0286,13885.0
2018-12-31 09:55:00,96.57,96.92,96.54,96.75,15784.0,92.0858,92.4195,92.0572,92.2574,15784.0
2018-12-31 10:00:00,96.76,97.07,96.76,96.98,8853.0,92.267,92.5626,92.267,92.4768,8853.0
2018-12-31 10:05:00,96.96,97.1,96.94,97.02,13499.0,92.4577,92.5912,92.4386,92.5149,13499.0
2018-12-31 10:10:00,97.02,97.25,96.89,97.06,28975.0,92.5149,92.7342,92.3909,92.553,28975.0
2018-12-31 10:15:00,97.02,97.12,96.9,97.08,10796.0,92.5149,92.6103,92.4005,92.5721,10796.0
2018-12-31 10:20:00,97.05,97.33,97.0,97.02,17300.0,92.5435,92.8105,92.4958,92.5149,17300.0
2018-12-31 10:25:00,97.04,97.14,96.9,97.03,26760.0,92.534,92.6293,92.4005,92.5244,26760.0
2018-12-31 10:30:00,97.07,97.12,96.85,97.05,22221.0,92.5626,92.6103,92.3528,92.5435,22221.0
2018-12-31 10:35:00,97.04,97.04,96.75,96.84,20261.0,92.534,92.534,92.2574,92.3433,20261.0
2018-12-31 10:40:00,96.87,97.0,96.81,97.0,17883.0,92.3719,92.4958,92.3147,92.4958,17883.0
2018-12-31 10:45:00,97.0,97.16,96.72,96.72,14085.0,92.4958,92.6484,92.2288,92.2288,14085.0
2018-12-31 10:50:00,96.66,96.7,96.5,96.52,7623.0,92.1716,92.2098,92.019,92.0381,7623.0
2018-12-31 10:55:00,96.51,96.62,96.31,96.49,26415.0,92.0286,92.1335,91.8379,92.0095,26415.0
2018-12-31 11:00:00,96.54,96.9,96.4,96.89,11452.0,92.0572,92.4005,91.9237,92.3909,11452.0
2018-12-31 11:05:00,96.9,97.01,96.78,96.9,9618.0,92.4005,92.5054,92.286,92.4005,9618.0
2018-12-31 11:10:00,96.91,96.96,96.58,96.8,27883.0,92.41,92.4577,92.0953,92.3051,27883.0
2018-12-31 11:15:00,96.76,96.89,96.72,96.87,8908.0,92.267,92.3909,92.2288,92.3719,8908.0
2018-12-31 11:20:00,96.83,96.83,96.7,96.8,10687.0,92.3337,92.3337,92.2098,92.3051,10687.0
2018-12-31 11:25:00,96.76,96.98,96.74,96.93,10419.0,92.267,92.4768,92.2479,92.4291,10419.0
2018-12-31 11:30:00,96.92,96.92,96.47,96.54,19479.0,92.4195,92.4195,91.9904,92.0572,19479.0
2018-12-31 11:35:00,96.5,96.92,96.44,96.78,13773.0,92.019,92.4195,91.9618,92.286,13773.0
2018-12-31 11:40:00,96.74,96.74,96.57,96.67,10551.0,92.2479,92.2479,92.0858,92.1812,10551.0
2018-12-31 11:45:00,96.7,97.04,96.67,97.04,11352.0,92.2098,92.534,92.1812,92.534,11352.0
2018-12-31 11:50:00,97.04,97.26,96.93,97.11,10203.0,92.534,92.7438,92.4291,92.6007,10203.0
2018-12-31 11:55:00,97.11,97.33,97.0,97.31,8183.0,92.6007,92.8105,92.4958,92.7914,8183.0
2018-12-31 12:00:00,97.35,97.35,97.09,97.11,7147.0,92.8296,92.8296,92.5817,92.6007,7147.0
2018-12-31 12:05:00,97.11,97.27,97.08,97.26,19760.0,92.6007,92.7533,92.5721,92.7438,19760.0
2018-12-31 12:10:00,97.26,97.31,97.04,97.21,14064.0,92.7438,92.7914,92.534,92.6961,14064.0
2018-12-31 12:15:00,97.2,97.27,97.1,97.14,9310.0,92.6865,92.7533,92.5912,92.6293,9310.0
2018-12-31 12:20:00,97.16,97.24,97.16,97.23,8259.0,92.6484,92.7247,92.6484,92.7152,8259.0
2018-12-31 12:25:00,97.21,97.37,97.12,97.3,27761.0,92.6961,92.8487,92.6103,92.7819,27761.0
2018-12-31 12:30:00,97.3,97.38,97.19,97.22,13762.0,92.7819,92.8582,92.677,92.7056,13762.0
2018-12-31 12:35:00,97.31,97.48,97.26,97.46,14629.0,92.7914,92.9535,92.7438,92.9345,14629.0
2018-12-31 12:40:00,97.45,97.48,97.35,97.47,11346.0,92.9249,92.9535,92.8296,92.944,11346.0
2018-12-31 12:45:00,97.44,97.47,97.23,97.34,5949.0,92.9154,92.944,92.7152,92.82,5949.0
2018-12-31 12:50:00,97.34,97.35,97.2,97.25,6049.0,92.82,92.8296,92.6865,92.7342,6049.0
2018-12-31 12:55:00,97.28,97.36,97.19,97.36,8861.0,92.7628,92.8391,92.677,92.8391,8861.0
2018-12-31 13:00:00,97.42,97.46,97.27,97.43,15215.0,92.8963,92.9345,92.7533,92.9059,15215.0
2018-12-31 13:05:00,97.41,97.52,97.31,97.48,12079.0,92.8868,92.9917,92.7914,92.9535,12079.0
2018-12-31 13:10:00,97.43,97.66,97.43,97.63,10839.0,92.9059,93.1252,92.9059,93.0966,10839.0
2018-12-31 13:15:00,97.63,97.87,97.62,97.77,18451.0,93.0966,93.3254,93.087,93.2301,18451.0
2018-12-31 13:20:00,97.74,97.96,97.74,97.84,10278.0,93.2015,93.4113,93.2015,93.2968,10278.0
2018-12-31 13:25:00,97.85,97.88,97.68,97.88,6710.0,93.3064,93.335,93.1443,93.335,6710.0
2018-12-31 13:30:00,97.85,97.96,97.64,97.93,16858.0,93.3064,93.4113,93.1061,93.3826,16858.0
2018-12-31 13:35:00,97.91,97.98,97.75,97.77,17055.0,93.3636,93.4303,93.211,93.2301,17055.0
2018-12-31 13:40:00,97.81,97.87,97.65,97.65,13309.0,93.2682,93.3254,93.1156,93.1156,13309.0
2018-12-31 13:45:00,97.65,97.65,97.49,97.53,13611.0,93.1156,93.1156,92.9631,93.0012,13611.0
2018-12-31 13:50:00,97.49,97.64,97.37,97.44,17216.0,92.9631,93.1061,92.8487,92.9154,17216.0
2018-12-31 13:55:00,97.51,97.53,97.35,97.4,10652.0,92.9821,93.0012,92.8296,92.8773,10652.0
2018-12-31 14:00:00,97.4,97.4,97.15,97.3,11707.0,92.8773,92.8773,92.6389,92.7819,11707.0
2018-12-31 14:05:00,97.29,97.56,97.29,97.48,10371.0,92.7724,93.0298,92.7724,92.9535,10371.0
2018-12-31 14:10:00,97.47,97.51,97.22,97.23,11337.0,92.944,92.9821,92.7056,92.7152,11337.0
2018-12-31 14:15:00,97.21,97.57,97.19,97.57,19225.0,92.6961,93.0394,92.677,93.0394,19225.0
2018-12-31 14:20:00,97.53,97.59,97.15,97.34,41256.0,93.0012,93.0584,92.6389,92.82,41256.0
2018-12-31 14:25:00,97.31,97.36,97.16,97.21,22667.0,92.7914,92.8391,92.6484,92.6961,22667.0
2018-12-31 14:30:00,97.17,97.27,96.89,96.89,16619.0,92.6579,92.7533,92.3909,92.3909,16619.0
2018-12-31 14:35:00,96.89,97.09,96.82,97.08,11280.0,92.3909,92.5817,92.3242,92.5721,11280.0
2018-12-31 14:40:00,97.08,97.2,97.01,97.14,12285.0,92.5721,92.6865,92.5054,92.6293,12285.0
2018-12-31 14:45:00,97.13,97.37,97.09,97.3,10404.0,92.6198,92.8487,92.5817,92.7819,10404.0
2018-12-31 14:50:00,97.3,97.56,97.3,97.47,9988.0,92.7819,93.0298,92.7819,92.944,9988.0
2018-12-31 14:55:00,97.43,97.54,97.2,97.25,11286.0,92.9059,93.0108,92.6865,92.7342,11286.0
2018-12-31 15:00:00,97.21,97.5,97.19,97.31,10975.0,92.6961,92.9726,92.677,92.7914,10975.0
2018-12-31 15:05:00,97.32,97.5,97.2,97.34,13867.0,92.801,92.9726,92.6865,92.82,13867.0
2018-12-31 15:10:00,97.24,97.43,97.24,97.28,12196.0,92.7247,92.9059,92.7247,92.7628,12196.0
2018-12-31 15:15:00,97.28,97.35,97.11,97.34,12231.0,92.7628,92.8296,92.6007,92.82,12231.0
2018-12-31 15:20:00,97.36,97.45,97.16,97.24,12693.0,92.8391,92.9249,92.6484,92.7247,12693.0
2018-12-31 15:25:00,97.24,97.51,97.24,97.38,22131.0,92.7247,92.9821,92.7247,92.8582,22131.0
2018-12-31 15:30:00,97.39,97.77,97.37,97.65,19272.0,92.8677,93.2301,92.8487,93.1156,19272.0
2018-12-31 15:35:00,97.65,97.65,97.41,97.49,22569.0,93.1156,93.1156,92.8868,92.9631,22569.0
2018-12-31 15:40:00,97.49,97.65,97.44,97.58,35927.0,92.9631,93.1156,92.9154,93.0489,35927.0
2018-12-31 15:45:00,97.58,97.74,97.3,97.37,38081.0,93.0489,93.2015,92.7819,92.8487,38081.0
2018-12-31 15:50:00,97.37,97.46,97.2,97.26,46838.0,92.8487,92.9345,92.6865,92.7438,46838.0
2018-12-31 15:55:00,97.28,97.78,97.02,97.78,148226.0,92.7628,93.2396,92.5149,93.2396,148226.0
2019-01-02 09:30:00,96.4,96.53,95.95,96.12,43185.0,91.9237,92.0477,91.4946,91.6567,43185.0
2019-01-02 09:35:00,96.03,96.53,96.0,96.44,15382.0,91.5709,92.0477,91.5423,91.9618,15382.0
2019-01-02 09:40:00,96.39,96.74,96.0,96.74,10604.0,91.9142,92.2479,91.5423,92.2479,10604.0
2019-01-02 09:45:00,96.75,96.98,96.73,96.9,5743.0,92.2574,92.4768,92.2384,92.4005,5743.0
2019-01-02 09:50:00,96.87,96.87,96.29,96.52,4934.0,92.3719,92.3719,91.8188,92.0381,4934.0
2019-01-02 09:55:00,96.62,96.86,96.56,96.81,2447.0,92.1335,92.3623,92.0763,92.3147,2447.0
2019-01-02 10:00:00,96.95,96.95,96.71,96.91,3833.0,92.4482,92.4482,92.2193,92.41,3833.0
2019-01-02 10:05:00,97.05,97.59,97.05,97.59,9126.0,92.5435,93.0584,92.5435,93.0584,9126.0
2019-01-02 10:10:00,97.65,97.84,97.51,97.76,5007.0,93.1156,93.2968,92.9821,93.2205,5007.0
2019-01-02 10:15:00,97.83,97.98,97.58,97.66,24029.0,93.2873,93.4303,93.0489,93.1252,24029.0
2019-01-02 10:20:00,97.67,97.88,97.55,97.75,8504.0,93.1347,93.335,93.0203,93.211,8504.0
2019-01-02 10:25:00,97.79,98.11,97.34,97.43,8129.0,93.2491,93.5543,92.82,92.9059,8129.0
2019-01-02 10:30:00,97.32,97.44,97.15,97.16,3267.0,92.801,92.9154,92.6389,92.6484,3267.0
2019-01-02 10:35:00,97.13,97.33,97.11,97.26,4261.0,92.6198,92.8105,92.6007,92.7438,4261.0
2019-01-02 10:40:00,97.29,97.57,97.29,97.48,4900.0,92.7724,93.0394,92.7724,92.9535,4900.0
2019-01-02 10:45:00,97.49,97.49,97.33,97.37,5411.0,92.9631,92.9631,92.8105,92.8487,5411.0
2019-01-02 10:50:00,97.34,97.78,97.34,97.74,7234.0,92.82,93.2396,92.82,93.2015,7234.0
2019-01-02 10:55:00,97.67,97.89,97.65,97.7,21202.0,93.1347,93.3445,93.1156,93.1633,21202.0
2019-01-02 11:00:00,97.69,97.78,97.52,97.73,5829.0,93.1538,93.2396,92.9917,93.1919,5829.0
2019-01-02 11:05:00,97.82,97.9,97.77,97.86,3800.0,93.2778,93.354,93.2301,93.3159,3800.0
2019-01-02 11:10:00,97.86,97.86,97.72,97.86,9655.0,93.3159,93.3159,93.1824,93.3159,9655.0
2019-01-02 11:15:00,97.84,97.97,97.56,97.91,16818.0,93.2968,93.4208,93.0298,93.3636,16818.0
2019-01-02 11:20:00,97.95,98.0,97.55,97.69,16156.0,93.4017,93.4494,93.0203,93.1538,16156.0
2019-01-02 11:25:00,97.69,97.82,97.56,97.65,17964.0,93.1538,93.2778,93.0298,93.1156,17964.0
2019-01-02 11:30:00,97.69,97.79,97.67,97.76,5085.0,93.1538,93.2491,93.1347,93.2205,5085.0
2019-01-02 11:35:00,97.8,97.82,97.5,97.74,18336.0,93.2587,93.2778,92.9726,93.2015,18336.0
2019-01-02 11:40:00,97.73,98.21,97.73,98.17,13825.0,93.1919,93.6496,93.1919,93.6115,13825.0
2019-01-02 11:45:00,98.12,98.18,97.77,97.9,14355.0,93.5638,93.621,93.2301,93.354,14355.0
2019-01-02 11:50:00,97.94,97.94,97.61,97.61,4542.0,93.3922,93.3922,93.0775,93.0775,4542.0
2019-01-02 11:55:00,97.61,97.72,97.48,97.56,11416.0,93.0775,93.1824,92.9535,93.0298,11416.0
2019-01-02 12:00:00,97.43,97.78,97.4,97.76,22589.0,92.9059,93.2396,92.8773,93.2205,22589.0
2019-01-02 12:05:00,97.76,97.92,97.41,97.48,19437.0,93.2205,93.3731,92.8868,92.9535,19437.0
2019-01-02 12:10:00,97.49,97.63,97.38,97.51,9699.0,92.9631,93.0966,92.8582,92.9821,9699.0
2019-01-02 12:15:00,97.51,97.61,97.38,97.47,2601.0,92.9821,93.0775,92.8582,92.944,2601.0
2019-01-02 12:20:00,97.4,97.4,97.12,97.17,9105.0,92.8773,92.8773,92.6103,92.6579,9105.0
2019-01-02 12:25:00,97.22,97.32,97.16,97.31,4640.0,92.7056,92.801,92.6484,92.7914,4640.0
2019-01-02 12:30:00,97.32,97.54,97.3,97.54,6340.0,92.801,93.0108,92.7819,93.0108,6340.0
2019-01-02 12:35:00,97.54,97.83,97.5,97.79,8900.0,93.0108,93.2873,92.9726,93.2491,8900.0
2019-01-02 12:40:00,97.78,97.82,97.66,97.67,7601.0,93.2396,93.2778,93.1252,93.1347,7601.0
2019-01-02 12:45:00,97.71,97.85,97.61,97.67,6710.0,93.1729,93.3064,93.0775,93.1347,6710.0
2019-01-02 12:50:00,97.63,97.71,97.58,97.58,4200.0,93.0966,93.1729,93.0489,93.0489,4200.0
2019-01-02 12:55:00,97.6,97.91,97.55,97.88,5300.0,93.068,93.3636,93.0203,93.335,5300.0
2019-01-02 13:00:00,97.9,98.11,97.9,98.07,6407.0,93.354,93.5543,93.354,93.5161,6407.0
2019-01-02 13:05:00,98.13,98.37,98.09,98.28,8100.0,93.5734,93.8022,93.5352,93.7164,8100.0
2019-01-02 13:10:00,98.28,98.31,98.16,98.27,11345.0,93.7164,93.745,93.602,93.7069,11345.0
2019-01-02 13:15:00,98.26,98.28,98.08,98.23,16316.0,93.6973,93.7164,93.5257,93.6687,16316.0
2019-01-02 13:20:00,98.22,98.23,98.06,98.11,10674.0,93.6592,93.6687,93.5066,93.5543,10674.0
2019-01-02 13:25:00,98.11,98.23,97.96,98.11,15004.0,93.5543,93.6687,93.4113,93.5543,15004.0
2019-01-02 13:30:00,98.09,98.15,98.05,98.14,22627.0,93.5352,93.5924,93.4971,93.5829,22627.0
2019-01-02 13:35:00,98.13,98.15,97.91,97.94,7869.0,93.5734,93.5924,93.3636,93.3922,7869.0
2019-01-02 13:40:00,97.94,98.01,97.85,97.89,12969.0,93.3922,93.4589,93.3064,93.3445,12969.0
2019-01-02 13:45:00,97.89,98.03,97.82,97.97,28404.0,93.3445,93.478,93.2778,93.4208,28404.0
2019-01-02 13:50:00,97.96,97.99,97.86,97.92,22535.0,93.4113,93.4399,93.3159,93.3731,22535.0
2019-01-02 13:55:00,97.96,98.51,97.96,98.44,9902.0,93.4113,93.9357,93.4113,93.869,9902.0
2019-01-02 14:00:00,98.38,98.44,98.21,98.31,4600.0,93.8118,93.869,93.6496,93.745,4600.0
2019-01-02 14:05:00,98.35,98.35,98.04,98.08,6887.0,93.7831,93.7831,93.4875,93.5257,6887.0
2019-01-02 14:10:00,98.06,98.06,97.78,97.9,5302.0,93.5066,93.5066,93.2396,93.354,5302.0
2019-01-02 14:15:00,97.89,98.0,97.84,97.91,4862.0,93.3445,93.4494,93.2968,93.3636,4862.0
2019-01-02 14:20:00,97.91,98.11,97.82,98.07,5100.0,93.3636,93.5543,93.2778,93.5161,5100.0
2019-01-02 14:25:00,98.06,98.11,97.98,97.98,8622.0,93.5066,93.5543,93.4303,93.4303,8622.0
2019-01-02 14:30:00,98.02,98.45,98.02,98.35,7076.0,93.4685,93.8785,93.4685,93.7831,7076.0
2019-01-02 14:35:00,98.39,98.42,98.19,98.23,6987.0,93.8213,93.8499,93.6306,93.6687,6987.0
2019-01-02 14:40:00,98.2,98.22,97.87,97.98,5795.0,93.6401,93.6592,93.3254,93.4303,5795.0
2019-01-02 14:45:00,97.98,98.09,97.92,98.06,5334.0,93.4303,93.5352,93.3731,93.5066,5334.0
2019-01-02 14:50:00,98.06,98.07,97.95,97.95,9345.0,93.5066,93.5161,93.4017,93.4017,9345.0
2019-01-02 14:55:00,98.0,98.02,97.8,97.81,5600.0,93.4494,93.4685,93.2587,93.2682,5600.0
2019-01-02 15:00:00,97.8,97.98,97.7,97.73,7752.0,93.2587,93.4303,93.1633,93.1919,7752.0
2019-01-02 15:05:00,97.69,97.75,97.58,97.63,7523.0,93.1538,93.211,93.0489,93.0966,7523.0
2019-01-02 15:10:00,97.65,97.7,97.42,97.7,5876.0,93.1156,93.1633,92.8963,93.1633,5876.0
2019-01-02 15:15:00,97.7,97.78,97.41,97.44,9430.0,93.1633,93.2396,92.8868,92.9154,9430.0
2019-01-02 15:20:00,97.42,97.64,97.34,97.57,17430.0,92.8963,93.1061,92.82,93.0394,17430.0
2019-01-02 15:25:00,97.59,97.71,97.43,97.56,13404.0,93.0584,93.1729,92.9059,93.0298,13404.0
2019-01-02 15:30:00,97.56,97.56,97.3,97.35,14028.0,93.0298,93.0298,92.7819,92.8296,14028.0
2019-01-02 15:35:00,97.34,97.5,97.28,97.33,11986.0,92.82,92.9726,92.7628,92.8105,11986.0
2019-01-02 15:40:00,97.31,97.38,97.24,97.25,17996.0,92.7914,92.8582,92.7247,92.7342,17996.0
2019-01-02 15:45:00,97.21,97.61,97.05,97.53,26716.0,92.6961,93.0775,92.5435,93.0012,26716.0
2019-01-02 15:50:00,97.54,97.68,97.54,97.64,35791.0,93.0108,93.1443,93.0108,93.1061,35791.0
2019-01-02 15:55:00,97.64,97.95,97.63,97.81,77013.0,93.1061,93.4017,93.0966,93.2682,77013.0
2019-01-03 09:30:00,96.7,97.31,96.66,96.66,23155.0,92.2098,92.7914,92.1716,92.1716,23155.0
2019-01-03 09:35:00,96.66,96.66,95.84,96.23,18025.0,92.1716,92.1716,91.3897,91.7616,18025.0
2019-01-03 09:40:00,96.16,96.45,95.89,96.29,13712.0,91.6948,91.9714,91.4374,91.8188,13712.0
2019-01-03 09:45:00,96.17,96.42,95.95,95.98,9632.0,91.7044,91.9428,91.4946,91.5232,9632.0
2019-01-03 09:50:00,96.0,96.11,95.61,95.9,5760.0,91.5423,91.6472,91.1704,91.4469,5760.0
2019-01-03 09:55:00,95.87,96.48,95.66,96.36,14020.0,91.4183,92.0,91.2181,91.8855,14020.0
2019-01-03 10:00:00,96.34,96.35,95.63,95.63,33630.0,91.8665,91.876,91.1894,91.1894,33630.0
2019-01-03 10:05:00,95.5,95.55,94.98,95.0,21245.0,91.0655,91.1132,90.5696,90.5887,21245.0
2019-01-03 10:10:00,94.97,95.0,94.04,94.18,40130.0,90.5601,90.5887,89.6733,89.8068,40130.0
2019-01-03 10:15:00,94.11,94.37,94.08,94.31,81267.0,89.74,89.988,89.7114,89.9307,81267.0
2019-01-03 10:20:00,94.24,94.39,93.99,94.38,44016.0,89.864,90.007,89.6256,89.9975,44016.0
2019-01-03 10:25:00,94.39,94.39,94.0,94.08,37267.0,90.007,90.007,89.6351,89.7114,37267.0
2019-01-03 10:30:00,94.2,94.2,93.99,93.99,24331.0,89.8258,89.8258,89.6256,89.6256,24331.0
2019-01-03 10:35:00,94.03,94.05,93.58,93.63,26392.0,89.6637,89.6828,89.2346,89.2823,26392.0
2019-01-03 10:40:00,93.62,93.68,93.42,93.42,37248.0,89.2728,89.33,89.0821,89.0821,37248.0
2019-01-03 10:45:00,93.42,93.96,93.42,93.87,29801.0,89.0821,89.597,89.0821,89.5112,29801.0
2019-01-03 10:50:00,93.79,94.07,93.75,93.83,72557.0,89.4349,89.7019,89.3967,89.473,72557.0
2019-01-03 10:55:00,93.86,93.9,93.53,93.53,74849.0,89.5016,89.5398,89.187,89.187,74849.0
2019-01-03 11:00:00,93.57,93.82,93.51,93.69,38873.0,89.2251,89.4635,89.1679,89.3395,38873.0
2019-01-03 11:05:00,93.71,93.71,93.11,93.11,14444.0,89.3586,89.3586,88.7865,88.7865,14444.0
2019-01-03 11:10:00,93.06,93.19,92.9,93.06,49749.0,88.7388,88.8627,88.5862,88.7388,49749.0
2019-01-03 11:15:00,93.1,93.54,92.98,93.49,29866.0,88.7769,89.1965,88.6625,89.1488,29866.0
2019-01-03 11:20:00,93.52,93.76,93.5,93.62,25035.0,89.1774,89.4063,89.1584,89.2728,25035.0
2019-01-03 11:25:00,93.64,93.64,93.26,93.33,11194.0,89.2919,89.2919,88.9295,88.9962,11194.0
2019-01-03 11:30:00,93.34,93.43,93.19,93.26,12517.0,89.0058,89.0916,88.8627,88.9295,12517.0
2019-01-03 11:35:00,93.26,93.82,93.26,93.82,24541.0,88.9295,89.4635,88.9295,89.4635,24541.0
2019-01-03 11:40:00,93.77,94.54,93.77,94.31,30341.0,89.4158,90.1501,89.4158,89.9307,30341.0
2019-01-03 11:45:00,94.28,94.28,93.92,93.98,11200.0,89.9021,89.9021,89.5589,89.6161,11200.0
2019-01-03 11:50:00,94.0,94.13,93.75,93.81,20097.0,89.6351,89.7591,89.3967,89.454,20097.0
2019-01-03 11:55:00,93.77,93.94,93.59,93.62,14537.0,89.4158,89.5779,89.2442,89.2728,14537.0
2019-01-03 12:00:00,93.6,93.86,93.51,93.64,16162.0,89.2537,89.5016,89.1679,89.2919,16162.0
2019-01-03 12:05:00,93.53,93.74,93.51,93.56,9751.0,89.187,89.3872,89.1679,89.2156,9751.0
2019-01-03 12:10:00,93.58,93.71,93.42,93.42,11385.0,89.2346,89.3586,89.0821,89.0821,11385.0
2019-01-03 12:15:00,93.49,93.54,93.02,93.03,27151.0,89.1488,89.1965,88.7006,88.7102,27151.0
2019-01-03 12:20:00,93.04,93.49,92.97,93.31,23361.0,88.7197,89.1488,88.653,88.9772,23361.0
2019-01-03 12:25:00,93.3,93.51,93.18,93.38,13956.0,88.9676,89.1679,88.8532,89.0439,13956.0
2019-01-03 12:30:00,93.34,93.55,93.25,93.44,12303.0,89.0058,89.206,88.92,89.1011,12303.0
2019-01-03 12:35:00,93.41,93.45,93.0,93.16,12580.0,89.0725,89.1107,88.6816,88.8341,12580.0
2019-01-03 12:40:00,93.19,93.26,93.08,93.2,16268.0,88.8627,88.9295,88.7579,88.8723,16268.0
2019-01-03 12:45:00,93.2,93.61,93.2,93.49,29461.0,88.8723,89.2632,88.8723,89.1488,29461.0
2019-01-03 12:50:00,93.44,93.72,93.44,93.53,11240.0,89.1011,89.3681,89.1011,89.187,11240.0
2019-01-03 12:55:00,93.58,93.71,93.48,93.67,11335.0,89.2346,89.3586,89.1393,89.3205,11335.0
2019-01-03 13:00:00,93.64,93.64,93.12,93.21,15071.0,89.2919,89.2919,88.796,88.8818,15071.0
2019-01-03 13:05:00,93.16,93.34,93.07,93.11,14693.0,88.8341,89.0058,88.7483,88.7865,14693.0
2019-01-03 13:10:00,93.08,93.29,92.97,93.23,12605.0,88.7579,88.9581,88.653,88.9009,12605.0
2019-01-03 13:15:00,93.19,93.21,92.6,92.7,21983.0,88.8627,88.8818,88.3001,88.3955,21983.0
2019-01-03 13:20:00,92.66,92.96,92.63,92.88,19096.0,88.3574,88.6434,88.3288,88.5671,19096.0
2019-01-03 13:25:00,92.86,92.93,92.62,92.72,16419.0,88.5481,88.6148,88.3192,88.4146,16419.0
2019-01-03 13:30:00,92.66,92.75,92.53,92.59,12246.0,88.3574,88.4432,88.2334,88.2906,12246.0
2019-01-03 13:35:00,92.59,92.89,92.54,92.84,19690.0,88.2906,88.5767,88.2429,88.529,19690.0
2019-01-03 13:40:00,92.83,92.94,92.68,92.85,45515.0,88.5195,88.6244,88.3764,88.5385,45515.0
2019-01-03 13:45:00,92.83,92.98,92.7,92.78,30513.0,88.5195,88.6625,88.3955,88.4718,30513.0
2019-01-03 13:50:00,92.78,92.8,92.4,92.55,24476.0,88.4718,88.4909,88.1094,88.2525,24476.0
2019-01-03 13:55:00,92.55,92.59,92.24,92.28,60380.0,88.2525,88.2906,87.9569,87.995,60380.0
2019-01-03 14:00:00,92.27,92.41,92.15,92.17,34469.0,87.9855,88.119,87.871,87.8901,34469.0
2019-01-03 14:05:00,92.17,92.35,91.88,92.09,65564.0,87.8901,88.0618,87.6136,87.8138,65564.0
2019-01-03 14:10:00,92.11,92.34,91.9,91.92,54203.0,87.8329,88.0522,87.6326,87.6517,54203.0
2019-01-03 14:15:00,91.94,92.19,91.88,92.09,38146.0,87.6708,87.9092,87.6136,87.8138,38146.0
2019-01-03 14:20:00,92.07,92.22,91.99,92.17,35247.0,87.7948,87.9378,87.7185,87.8901,35247.0
2019-01-03 14:25:00,92.15,92.78,92.02,92.7,32731.0,87.871,88.4718,87.7471,88.3955,32731.0
2019-01-03 14:30:00,92.7,93.32,92.65,93.27,30267.0,88.3955,88.9867,88.3478,88.939,30267.0
2019-01-03 14:35:00,93.32,93.42,93.06,93.35,23598.0,88.9867,89.0821,88.7388,89.0153,23598.0
2019-01-03 14:40:00,93.3,93.43,93.16,93.25,17343.0,88.9676,89.0916,88.8341,88.92,17343.0
2019-01-03 14:45:00,93.18,93.18,92.69,92.75,23729.0,88.8532,88.8532,88.386,88.4432,23729.0
2019-01-03 14:50:00,92.82,92.85,92.7,92.76,13066.0,88.5099,88.5385,88.3955,88.4527,13066.0
2019-01-03 14:55:00,92.74,92.74,92.45,92.59,20258.0,88.4336,88.4336,88.1571,88.2906,20258.0
2019-01-03 15:00:00,92.61,92.76,92.51,92.65,17968.0,88.3097,88.4527,88.2143,88.3478,17968.0
2019-01-03 15:05:00,92.65,92.77,92.53,92.65,15168.0,88.3478,88.4623,88.2334,88.3478,15168.0
2019-01-03 15:10:00,92.64,92.65,92.4,92.43,21155.0,88.3383,88.3478,88.1094,88.138,21155.0
2019-01-03 15:15:00,92.47,92.74,92.44,92.69,18869.0,88.1762,88.4336,88.1476,88.386,18869.0
2019-01-03 15:20:00,92.67,92.71,92.5,92.53,39027.0,88.3669,88.405,88.2048,88.2334,39027.0
2019-01-03 15:25:00,92.54,92.83,92.48,92.72,38973.0,88.2429,88.5195,88.1857,88.4146,38973.0
2019-01-03 15:30:00,92.71,92.99,92.63,92.98,41694.0,88.405,88.672,88.3288,88.6625,41694.0
2019-01-03 15:35:00,92.98,92.99,92.57,92.59,35119.0,88.6625,88.672,88.2715,88.2906,35119.0
2019-01-03 15:40:00,92.61,92.63,92.52,92.57,31377.0,88.3097,88.3288,88.2239,88.2715,31377.0
2019-01-03 15:45:00,92.57,92.82,92.53,92.69,56929.0,88.2715,88.5099,88.2334,88.386,56929.0
2019-01-03 15:50:00,92.69,92.85,92.63,92.73,56393.0,88.386,88.5385,88.3288,88.4241,56393.0
2019-01-03 15:55:00,92.73,92.76,92.39,92.57,129566.0,88.4241,88.4527,88.0999,88.2715,129566.0
2019-01-04 09:30:00,94.8,96.03,94.71,94.88,24461.0,90.398,91.5709,90.3122,90.4743,24461.0
2019-01-04 09:35:00,94.69,95.42,94.5,95.15,10058.0,90.2931,90.9892,90.1119,90.7317,10058.0
2019-01-04 09:40:00,95.18,95.23,94.65,95.1,19025.0,90.7603,90.808,90.255,90.6841,19025.0
2019-01-04 09:45:00,95.09,95.34,94.87,95.2,13465.0,90.6745,90.9129,90.4647,90.7794,13465.0
2019-01-04 09:50:00,95.28,95.42,95.2,95.26,9695.0,90.8557,90.9892,90.7794,90.8366,9695.0
2019-01-04 09:55:00,95.25,95.55,95.09,95.16,16819.0,90.8271,91.1132,90.6745,90.7413,16819.0
2019-01-04 10:00:00,95.23,95.56,95.23,95.5,15104.0,90.808,91.1227,90.808,91.0655,15104.0
2019-01-04 10:05:00,95.5,95.78,95.46,95.74,20044.0,91.0655,91.3325,91.0273,91.2943,20044.0
2019-01-04 10:10:00,95.76,95.84,95.57,95.6,12940.0,91.3134,91.3897,91.1322,91.1608,12940.0
2019-01-04 10:15:00,95.55,95.74,95.53,95.57,10189.0,91.1132,91.2943,91.0941,91.1322,10189.0
2019-01-04 10:20:00,95.55,96.43,95.33,96.4,9356.0,91.1132,91.9523,90.9034,91.9237,9356.0
2019-01-04 10:25:00,96.47,96.8,96.47,96.72,12809.0,91.9904,92.3051,91.9904,92.2288,12809.0
2019-01-04 10:30:00,96.78,97.01,96.56,96.56,19455.0,92.286,92.5054,92.0763,92.0763,19455.0
2019-01-04 10:35:00,96.54,96.95,96.54,96.81,9285.0,92.0572,92.4482,92.0572,92.3147,9285.0
2019-01-04 10:40:00,96.89,96.89,96.51,96.53,9606.0,92.3909,92.3909,92.0286,92.0477,9606.0
2019-01-04 10:45:00,96.55,96.62,96.37,96.43,11420.0,92.0667,92.1335,91.8951,91.9523,11420.0
2019-01-04 10:50:00,96.45,96.9,96.41,96.65,20755.0,91.9714,92.4005,91.9332,92.1621,20755.0
2019-01-04 10:55:00,96.68,96.75,96.61,96.61,15250.0,92.1907,92.2574,92.1239,92.1239,15250.0
2019-01-04 11:00:00,96.65,97.1,96.56,97.09,22557.0,92.1621,92.5912,92.0763,92.5817,22557.0
2019-01-04 11:05:00,97.09,97.2,97.02,97.15,13723.0,92.5817,92.6865,92.5149,92.6389,13723.0
2019-01-04 11:10:00,97.2,97.3,97.02,97.02,18462.0,92.6865,92.7819,92.5149,92.5149,18462.0
2019-01-04 11:15:00,96.98,97.04,96.71,96.95,10001.0,92.4768,92.534,92.2193,92.4482,10001.0
2019-01-04 11:20:00,96.98,97.03,96.63,96.7,11126.0,92.4768,92.5244,92.143,92.2098,11126.0
2019-01-04 11:25:00,96.71,96.77,96.55,96.74,7337.0,92.2193,92.2765,92.0667,92.2479,7337.0
2019-01-04 11:30:00,96.68,96.77,96.47,96.74,11109.0,92.1907,92.2765,91.9904,92.2479,11109.0
2019-01-04 11:35:00,96.73,96.86,96.56,96.65,9380.0,92.2384,92.3623,92.0763,92.1621,9380.0
2019-01-04 11:40:00,96.63,96.83,96.63,96.66,5219.0,92.143,92.3337,92.143,92.1716,5219.0
2019-01-04 11:45:00,96.68,97.01,96.66,96.94,11532.0,92.1907,92.5054,92.1716,92.4386,11532.0
2019-01-04 11:50:00,96.93,97.31,96.92,97.19,11249.0,92.4291,92.7914,92.4195,92.677,11249.0
2019-01-04 11:55:00,97.18,97.24,97.0,97.04,10104.0,92.6675,92.7247,92.4958,92.534,10104.0
2019-01-04 12:00:00,97.02,97.04,96.63,96.65,8963.0,92.5149,92.534,92.143,92.1621,8963.0
2019-01-04 12:05:00,96.65,96.97,96.65,96.95,7463.0,92.1621,92.4672,92.1621,92.4482,7463.0
2019-01-04 12:10:00,96.95,97.17,96.94,97.06,7484.0,92.4482,92.6579,92.4386,92.553,7484.0
2019-01-04 12:15:00,97.1,97.38,97.05,97.36,5435.0,92.5912,92.8582,92.5435,92.8391,5435.0
2019-01-04 12:20:00,97.34,97.58,97.33,97.46,13024.0,92.82,93.0489,92.8105,92.9345,13024.0
2019-01-04 12:25:00,97.46,97.52,97.29,97.34,7560.0,92.9345,92.9917,92.7724,92.82,7560.0
2019-01-04 12:30:00,97.39,97.99,97.35,97.95,34677.0,92.8677,93.4399,92.8296,93.4017,34677.0
2019-01-04 12:35:00,97.91,98.3,97.79,98.28,47780.0,93.3636,93.7355,93.2491,93.7164,47780.0
2019-01-04 12:40:00,98.3,99.46,98.29,99.37,89829.0,93.7355,94.8416,93.7259,94.7558,89829.0
2019-01-04 12:45:00,99.43,99.72,98.97,99.57,85078.0,94.813,95.0895,94.3744,94.9465,85078.0
2019-01-04 12:50:00,99.53,99.6,98.86,98.89,36526.0,94.9084,94.9751,94.2695,94.2981,36526.0
2019-01-04 12:55:00,98.91,99.65,98.91,99.56,36776.0,94.3171,95.0228,94.3171,94.937,36776.0
2019-01-04 13:00:00,99.56,99.9,99.56,99.81,37525.0,94.937,95.2612,94.937,95.1754,37525.0
2019-01-04 13:05:00,99.8,99.86,99.45,99.86,34503.0,95.1658,95.223,94.8321,95.223,34503.0
2019-01-04 13:10:00,99.81,99.89,99.45,99.61,28628.0,95.1754,95.2516,94.8321,94.9846,28628.0
2019-01-04 13:15:00,99.62,99.72,99.42,99.59,16786.0,94.9942,95.0895,94.8035,94.9656,16786.0
2019-01-04 13:20:00,99.65,99.75,99.03,99.04,22925.0,95.0228,95.1181,94.4316,94.4411,22925.0
2019-01-04 13:25:00,99.13,99.53,99.05,99.4,19731.0,94.5269,94.9084,94.4506,94.7844,19731.0
2019-01-04 13:30:00,99.53,99.92,99.5,99.64,26296.0,94.9084,95.2802,94.8797,95.0132,26296.0
2019-01-04 13:35:00,99.57,99.57,99.27,99.27,11684.0,94.9465,94.9465,94.6604,94.6604,11684.0
2019-01-04 13:40:00,99.25,99.34,99.06,99.15,13009.0,94.6414,94.7272,94.4602,94.546,13009.0
2019-01-04 13:45:00,99.1,99.32,98.92,99.32,8455.0,94.4983,94.7081,94.3267,94.7081,8455.0
2019-01-04 13:50:00,99.29,99.4,99.17,99.21,7008.0,94.6795,94.7844,94.5651,94.6032,7008.0
2019-01-04 13:55:00,99.27,99.27,98.95,99.12,12214.0,94.6604,94.6604,94.3553,94.5174,12214.0
2019-01-04 14:00:00,99.15,99.16,98.88,99.06,7008.0,94.546,94.5555,94.2885,94.4602,7008.0
2019-01-04 14:05:00,99.1,99.17,98.72,98.74,8472.0,94.4983,94.5651,94.136,94.155,8472.0
2019-01-04 14:10:00,98.75,98.9,98.74,98.83,10160.0,94.1646,94.3076,94.155,94.2409,10160.0
2019-01-04 14:15:00,98.77,99.01,98.65,98.84,11156.0,94.1836,94.4125,94.0692,94.2504,11156.0
2019-01-04 14:20:00,98.84,99.12,98.8,99.08,7789.0,94.2504,94.5174,94.2122,94.4792,7789.0
2019-01-04 14:25:00,99.05,99.05,98.87,98.96,9923.0,94.4506,94.4506,94.279,94.3648,9923.0
2019-01-04 14:30:00,98.93,99.05,98.89,98.91,12257.0,94.3362,94.4506,94.2981,94.3171,12257.0
2019-01-04 14:35:00,98.94,98.97,98.77,98.79,18492.0,94.3457,94.3744,94.1836,94.2027,18492.0
2019-01-04 14:40:00,98.81,98.91,98.77,98.88,19568.0,94.2218,94.3171,94.1836,94.2885,19568.0
2019-01-04 14:45:00,98.85,98.86,98.52,98.68,14233.0,94.2599,94.2695,93.9453,94.0978,14233.0
2019-01-04 14:50:00,98.65,98.73,98.55,98.59,8463.0,94.0692,94.1455,93.9739,94.012,8463.0
2019-01-04 14:55:00,98.54,98.63,98.3,98.4,16980.0,93.9643,94.0501,93.7355,93.8308,16980.0
2019-01-04 15:00:00,98.4,98.89,98.4,98.89,17514.0,93.8308,94.2981,93.8308,94.2981,17514.0
2019-01-04 15:05:00,98.93,99.04,98.79,98.83,19015.0,94.3362,94.4411,94.2027,94.2409,19015.0
2019-01-04 15:10:00,98.81,99.06,98.76,99.01,15530.0,94.2218,94.4602,94.1741,94.4125,15530.0
2019-01-04 15:15:00,99.01,99.14,98.93,99.01,12909.0,94.4125,94.5365,94.3362,94.4125,12909.0
2019-01-04 15:20:00,99.01,99.04,98.68,98.72,17624.0,94.4125,94.4411,94.0978,94.136,17624.0
2019-01-04 15:25:00,98.69,98.76,98.49,98.52,29833.0,94.1074,94.1741,93.9166,93.9453,29833.0
2019-01-04 15:30:00,98.54,98.96,98.45,98.96,28857.0,93.9643,94.3648,93.8785,94.3648,28857.0
2019-01-04 15:35:00,98.96,98.97,98.66,98.68,38991.0,94.3648,94.3744,94.0788,94.0978,38991.0
2019-01-04 15:40:00,98.68,98.74,98.54,98.66,74017.0,94.0978,94.155,93.9643,94.0788,74017.0
2019-01-04 15:45:00,98.65,98.88,98.6,98.69,45753.0,94.0692,94.2885,94.0215,94.1074,45753.0
2019-01-04 15:50:00,98.7,98.79,98.68,98.76,61119.0,94.1169,94.2027,94.0978,94.1741,61119.0
2019-01-04 15:55:00,98.75,99.02,98.75,98.77,118035.0,94.1646,94.422,94.1646,94.1836,118035.0
2019-01-07 09:30:00,99.67,99.96,98.99,99.26,28411.0,95.0419,95.3184,94.3934,94.6509,28411.0
2019-01-07 09:35:00,99.13,99.36,98.81,99.27,8899.0,94.5269,94.7462,94.2218,94.6604,8899.0
2019-01-07 09:40:00,99.3,101.16,99.3,100.41,58959.0,94.689,96.4627,94.689,95.7475,58959.0
2019-01-07 09:45:00,100.54,101.01,100.18,100.29,19916.0,95.8715,96.3196,95.5282,95.6331,19916.0
2019-01-07 09:50:00,100.23,100.23,99.8,100.01,14622.0,95.5758,95.5758,95.1658,95.3661,14622.0
2019-01-07 09:55:00,99.96,100.74,99.95,100.7,17979.0,95.3184,96.0622,95.3088,96.024,17979.0
2019-01-07 10:00:00,100.61,101.18,100.4,101.08,20846.0,95.9382,96.4817,95.738,96.3864,20846.0
2019-01-07 10:05:00,101.16,101.16,100.67,100.73,22077.0,96.4627,96.4627,95.9954,96.0526,22077.0
2019-01-07 10:10:00,100.74,100.75,100.02,100.05,14320.0,96.0622,96.0717,95.3756,95.4042,14320.0
2019-01-07 10:15:00,100.04,100.37,100.0,100.22,7020.0,95.3947,95.7093,95.3565,95.5663,7020.0
2019-01-07 10:20:00,100.22,100.31,99.81,100.26,26971.0,95.5663,95.6521,95.1754,95.6045,26971.0
2019-01-07 10:25:00,100.25,100.82,100.14,100.52,12100.0,95.5949,96.1385,95.49,95.8524,12100.0
2019-01-07 10:30:00,100.61,100.93,100.46,100.9,7220.0,95.9382,96.2433,95.7952,96.2147,7220.0
2019-01-07 10:35:00,100.91,100.91,100.38,100.38,6267.0,96.2243,96.2243,95.7189,95.7189,6267.0
2019-01-07 10:40:00,100.38,100.65,100.29,100.47,7587.0,95.7189,95.9763,95.6331,95.8047,7587.0
2019-01-07 10:45:00,100.38,100.54,100.27,100.42,23308.0,95.7189,95.8715,95.614,95.757,23308.0
2019-01-07 10:50:00,100.46,100.63,100.46,100.56,10307.0,95.7952,95.9573,95.7952,95.8905,10307.0
2019-01-07 10:55:00,100.5,100.55,100.34,100.51,9958.0,95.8333,95.881,95.6807,95.8428,9958.0
2019-01-07 11:00:00,100.48,100.96,100.39,100.95,14155.0,95.8142,96.272,95.7284,96.2624,14155.0
2019-01-07 11:05:00,100.94,101.12,100.8,100.99,12332.0,96.2529,96.4245,96.1194,96.3006,12332.0
2019-01-07 11:10:00,100.99,101.28,100.99,101.25,13181.0,96.3006,96.5771,96.3006,96.5485,13181.0
2019-01-07 11:15:00,101.25,101.44,101.11,101.3,16368.0,96.5485,96.7297,96.415,96.5962,16368.0
2019-01-07 11:20:00,101.36,101.57,101.26,101.5,21309.0,96.6534,96.8536,96.558,96.7869,21309.0
2019-01-07 11:25:00,101.45,101.64,101.45,101.51,18596.0,96.7392,96.9204,96.7392,96.7964,18596.0
2019-01-07 11:30:00,101.52,101.69,101.47,101.56,19855.0,96.8059,96.9681,96.7583,96.8441,19855.0
2019-01-07 11:35:00,101.62,101.82,101.51,101.56,19950.0,96.9013,97.092,96.7964,96.8441,19950.0
2019-01-07 11:40:00,101.52,101.86,101.32,101.83,22039.0,96.8059,97.1302,96.6152,97.1016,22039.0
2019-01-07 11:45:00,101.81,102.3,101.72,102.19,86169.0,97.0825,97.5497,96.9967,97.4448,86169.0
2019-01-07 11:50:00,102.2,102.35,101.85,102.05,29200.0,97.4544,97.5974,97.1206,97.3113,29200.0
2019-01-07 11:55:00,102.05,102.23,101.88,102.16,13587.0,97.3113,97.483,97.1492,97.4162,13587.0
2019-01-07 12:00:00,102.18,102.18,101.68,101.81,20029.0,97.4353,97.4353,96.9585,97.0825,20029.0
2019-01-07 12:05:00,101.77,101.77,101.27,101.55,29330.0,97.0443,97.0443,96.5676,96.8346,29330.0
2019-01-07 12:10:00,101.55,102.03,101.55,102.02,20031.0,96.8346,97.2923,96.8346,97.2827,20031.0
2019-01-07 12:15:00,102.02,102.03,101.61,101.61,17114.0,97.2827,97.2923,96.8918,96.8918,17114.0
2019-01-07 12:20:00,101.61,101.76,101.47,101.75,14574.0,96.8918,97.0348,96.7583,97.0253,14574.0
2019-01-07 12:25:00,101.77,101.97,101.67,101.86,12888.0,97.0443,97.2351,96.949,97.1302,12888.0
2019-01-07 12:30:00,101.85,102.08,101.74,102.03,13641.0,97.1206,97.3399,97.0157,97.2923,13641.0
2019-01-07 12:35:00,102.01,102.16,102.0,102.07,18105.0,97.2732,97.4162,97.2637,97.3304,18105.0
2019-01-07 12:40:00,102.09,102.18,102.02,102.07,30291.0,97.3495,97.4353,97.2827,97.3304,30291.0
2019-01-07 12:45:00,102.07,102.14,101.79,101.79,29001.0,97.3304,97.3972,97.0634,97.0634,29001.0
2019-01-07 12:50:00,101.82,101.92,101.54,101.81,17670.0,97.092,97.1874,96.825,97.0825,17670.0
2019-01-07 12:55:00,101.82,102.04,101.82,101.9,10349.0,97.092,97.3018,97.092,97.1683,10349.0
2019-01-07 13:00:00,101.88,101.98,101.82,101.91,14833.0,97.1492,97.2446,97.092,97.1778,14833.0
2019-01-07 13:05:00,101.92,101.92,101.71,101.81,10501.0,97.1874,97.1874,96.9871,97.0825,10501.0
2019-01-07 13:10:00,101.83,102.02,101.82,101.97,10751.0,97.1016,97.2827,97.092,97.2351,10751.0
2019-01-07 13:15:00,101.96,102.09,101.88,102.09,10000.0,97.2255,97.3495,97.1492,97.3495,10000.0
2019-01-07 13:20:00,102.08,102.15,101.99,102.14,18148.0,97.3399,97.4067,97.2541,97.3972,18148.0
2019-01-07 13:25:00,102.12,102.4,102.08,102.39,19918.0,97.3781,97.6451,97.3399,97.6355,19918.0
2019-01-07 13:30:00,102.37,102.71,102.32,102.68,29194.0,97.6165,97.9407,97.5688,97.9121,29194.0
2019-01-07 13:35:00,102.62,102.64,102.28,102.3,18481.0,97.8549,97.8739,97.5307,97.5497,18481.0
2019-01-07 13:40:00,102.27,102.53,102.24,102.51,11506.0,97.5211,97.769,97.4925,97.75,11506.0
2019-01-07 13:45:00,102.49,102.56,102.28,102.31,23376.0,97.7309,97.7977,97.5307,97.5593,23376.0
2019-01-07 13:50:00,102.25,102.25,102.1,102.17,10647.0,97.502,97.502,97.359,97.4258,10647.0
2019-01-07 13:55:00,102.15,102.34,102.11,102.23,14070.0,97.4067,97.5879,97.3686,97.483,14070.0
2019-01-07 14:00:00,102.21,102.44,102.19,102.4,14140.0,97.4639,97.6832,97.4448,97.6451,14140.0
2019-01-07 14:05:00,102.42,102.42,102.02,102.15,13574.0,97.6642,97.6642,97.2827,97.4067,13574.0
2019-01-07 14:10:00,102.14,102.15,101.91,101.91,10914.0,97.3972,97.4067,97.1778,97.1778,10914.0
2019-01-07 14:15:00,101.94,101.98,101.56,101.58,13500.0,97.2064,97.2446,96.8441,96.8632,13500.0
2019-01-07 14:20:00,101.59,101.92,101.57,101.73,16531.0,96.8727,97.1874,96.8536,97.0062,16531.0
2019-01-07 14:25:00,101.77,101.78,101.52,101.56,13653.0,97.0443,97.0539,96.8059,96.8441,13653.0
2019-01-07 14:30:00,101.56,101.61,101.46,101.46,11387.0,96.8441,96.8918,96.7487,96.7487,11387.0
2019-01-07 14:35:00,101.48,101.6,101.4,101.51,14214.0,96.7678,96.8822,96.6915,96.7964,14214.0
2019-01-07 14:40:00,101.52,101.8,101.48,101.69,13686.0,96.8059,97.0729,96.7678,96.9681,13686.0
2019-01-07 14:45:00,101.67,101.71,101.56,101.67,10845.0,96.949,96.9871,96.8441,96.949,10845.0
2019-01-07 14:50:00,101.65,101.65,101.35,101.4,11630.0,96.9299,96.9299,96.6438,96.6915,11630.0
2019-01-07 14:55:00,101.37,101.41,101.26,101.36,11398.0,96.6629,96.7011,96.558,96.6534,11398.0
2019-01-07 15:00:00,101.35,101.67,101.32,101.67,16768.0,96.6438,96.949,96.6152,96.949,16768.0
2019-01-07 15:05:00,101.65,102.23,101.61,102.2,30820.0,96.9299,97.483,96.8918,97.4544,30820.0
2019-01-07 15:10:00,102.26,102.31,102.09,102.31,27733.0,97.5116,97.5593,97.3495,97.5593,27733.0
2019-01-07 15:15:00,102.32,102.42,102.26,102.4,21766.0,97.5688,97.6642,97.5116,97.6451,21766.0
2019-01-07 15:20:00,102.41,102.51,102.36,102.42,22662.0,97.6546,97.75,97.6069,97.6642,22662.0
2019-01-07 15:25:00,102.41,102.59,102.36,102.4,26697.0,97.6546,97.8263,97.6069,97.6451,26697.0
2019-01-07 15:30:00,102.4,102.44,102.16,102.31,30538.0,97.6451,97.6832,97.4162,97.5593,30538.0
2019-01-07 15:35:00,102.31,102.38,102.2,102.2,28482.0,97.5593,97.626,97.4544,97.4544,28482.0
2019-01-07 15:40:00,102.2,102.2,101.99,102.05,47491.0,97.4544,97.4544,97.2541,97.3113,47491.0
2019-01-07 15:45:00,102.06,102.32,102.05,102.22,79567.0,97.3209,97.5688,97.3113,97.4734,79567.0
2019-01-07 15:50:00,102.2,102.23,102.01,102.07,57011.0,97.4544,97.483,97.2732,97.3304,57011.0
2019-01-07 15:55:00,102.06,102.15,101.76,101.85,110976.0,97.3209,97.4067,97.0348,97.1206,110976.0
2019-01-08 09:30:00,103.74,104.56,103.05,104.2,59918.0,98.9229,99.7048,98.2649,99.3615,59918.0
2019-01-08 09:35:00,104.29,104.81,103.97,104.0,58950.0,99.4473,99.9432,99.1422,99.1708,58950.0
2019-01-08 09:40:00,104.0,104.53,103.88,104.12,41573.0,99.1708,99.6762,99.0564,99.2852,41573.0
2019-01-08 09:45:00,104.17,104.17,103.21,103.21,22657.0,99.3329,99.3329,98.4175,98.4175,22657.0
2019-01-08 09:50:00,103.28,103.81,103.21,103.59,25146.0,98.4842,98.9896,98.4175,98.7798,25146.0
2019-01-08 09:55:00,103.57,103.6,103.14,103.32,19005.0,98.7608,98.7894,98.3507,98.5224,19005.0
2019-01-08 10:00:00,103.42,103.58,103.31,103.37,22902.0,98.6177,98.7703,98.5128,98.57,22902.0
2019-01-08 10:05:00,103.41,103.88,103.32,103.68,13509.0,98.6082,99.0564,98.5224,98.8656,13509.0
2019-01-08 10:10:00,103.67,103.8,102.96,103.08,19593.0,98.8561,98.9801,98.1791,98.2935,19593.0
2019-01-08 10:15:00,103.01,103.14,102.54,102.57,13705.0,98.2268,98.3507,97.7786,97.8072,13705.0
2019-01-08 10:20:00,102.58,102.78,102.53,102.77,7945.0,97.8167,98.0074,97.769,97.9979,7945.0
2019-01-08 10:25:00,102.8,103.05,102.8,102.85,11539.0,98.0265,98.2649,98.0265,98.0742,11539.0
2019-01-08 10:30:00,102.93,103.06,102.69,102.82,23636.0,98.1505,98.2744,97.9216,98.0456,23636.0
2019-01-08 10:35:00,102.8,103.07,102.71,103.01,7304.0,98.0265,98.284,97.9407,98.2268,7304.0
2019-01-08 10:40:00,103.0,103.06,102.77,102.83,6203.0,98.2172,98.2744,97.9979,98.0551,6203.0
2019-01-08 10:45:00,102.78,102.89,102.65,102.89,15843.0,98.0074,98.1123,97.8835,98.1123,15843.0
2019-01-08 10:50:00,102.87,103.0,102.65,102.66,16067.0,98.0933,98.2172,97.8835,97.893,16067.0
2019-01-08 10:55:00,102.72,102.92,102.66,102.87,5700.0,97.9502,98.1409,97.893,98.0933,5700.0
2019-01-08 11:00:00,102.87,103.43,102.81,103.41,13269.0,98.0933,98.6273,98.036,98.6082,13269.0
2019-01-08 11:05:00,103.35,103.72,103.29,103.62,22337.0,98.551,98.9038,98.4938,98.8084,22337.0
2019-01-08 11:10:00,103.63,103.85,103.53,103.67,27552.0,98.818,99.0278,98.7226,98.8561,27552.0
2019-01-08 11:15:00,103.68,103.99,103.58,103.93,16415.0,98.8656,99.1613,98.7703,99.104,16415.0
2019-01-08 11:20:00,103.96,104.13,103.79,103.87,30971.0,99.1326,99.2948,98.9705,99.0468,30971.0
2019-01-08 11:25:00,103.89,103.96,103.51,103.57,15493.0,99.0659,99.1326,98.7035,98.7608,15493.0
2019-01-08 11:30:00,103.53,103.54,103.3,103.37,9381.0,98.7226,98.7321,98.5033,98.57,9381.0
2019-01-08 11:35:00,103.34,103.42,103.2,103.36,19105.0,98.5414,98.6177,98.4079,98.5605,19105.0
2019-01-08 11:40:00,103.34,103.44,103.28,103.44,8402.0,98.5414,98.6368,98.4842,98.6368,8402.0
2019-01-08 11:45:00,103.44,103.5,103.42,103.46,7584.0,98.6368,98.694,98.6177,98.6559,7584.0
2019-01-08 11:50:00,103.45,103.58,103.35,103.55,9581.0,98.6463,98.7703,98.551,98.7417,9581.0
2019-01-08 11:55:00,103.55,103.72,103.55,103.65,7000.0,98.7417,98.9038,98.7417,98.837,7000.0
2019-01-08 12:00:00,103.64,103.8,103.59,103.65,16285.0,98.8275,98.9801,98.7798,98.837,16285.0
2019-01-08 12:05:00,103.6,103.67,103.51,103.61,8566.0,98.7894,98.8561,98.7035,98.7989,8566.0
2019-01-08 12:10:00,103.65,103.71,103.58,103.71,7115.0,98.837,98.8943,98.7703,98.8943,7115.0
2019-01-08 12:15:00,103.75,103.93,103.67,103.89,19103.0,98.9324,99.104,98.8561,99.0659,19103.0
2019-01-08 12:20:00,103.87,104.08,103.87,104.08,12079.0,99.0468,99.2471,99.0468,99.2471,12079.0
2019-01-08 12:25:00,104.09,104.21,103.89,103.93,11470.0,99.2566,99.371,99.0659,99.104,11470.0
2019-01-08 12:30:00,103.94,104.03,103.84,103.84,7444.0,99.1136,99.1994,99.0182,99.0182,7444.0
2019-01-08 12:35:00,103.81,103.88,103.73,103.73,7900.0,98.9896,99.0564,98.9133,98.9133,7900.0
2019-01-08 12:40:00,103.78,104.0,103.76,103.95,8212.0,98.961,99.1708,98.9419,99.1231,8212.0
2019-01-08 12:45:00,103.97,104.07,103.61,103.61,8906.0,99.1422,99.2375,98.7989,98.7989,8906.0
2019-01-08 12:50:00,103.58,103.66,103.48,103.65,11388.0,98.7703,98.8466,98.6749,98.837,11388.0
2019-01-08 12:55:00,103.65,103.69,103.53,103.62,9611.0,98.837,98.8752,98.7226,98.8084,9611.0
2019-01-08 13:00:00,103.59,103.72,103.53,103.72,11105.0,98.7798,98.9038,98.7226,98.9038,11105.0
2019-01-08 13:05:00,103.68,103.69,103.5,103.6,11339.0,98.8656,98.8752,98.694,98.7894,11339.0
2019-01-08 13:10:00,103.59,103.87,103.56,103.84,14855.0,98.7798,99.0468,98.7512,99.0182,14855.0
2019-01-08 13:15:00,103.83,103.9,103.47,103.54,18928.0,99.0087,99.0754,98.6654,98.7321,18928.0
2019-01-08 13:20:00,103.55,103.67,103.52,103.56,14470.0,98.7417,98.8561,98.7131,98.7512,14470.0
2019-01-08 13:25:00,103.59,103.66,103.57,103.61,10403.0,98.7798,98.8466,98.7608,98.7989,10403.0
2019-01-08 13:30:00,103.59,103.74,103.58,103.6,20116.0,98.7798,98.9229,98.7703,98.7894,20116.0
2019-01-08 13:35:00,103.58,103.58,103.38,103.42,3800.0,98.7703,98.7703,98.5796,98.6177,3800.0
2019-01-08 13:40:00,103.4,103.43,102.95,102.98,20801.0,98.5986,98.6273,98.1695,98.1982,20801.0
2019-01-08 13:45:00,102.95,103.39,102.84,103.39,42902.0,98.1695,98.5891,98.0647,98.5891,42902.0
2019-01-08 13:50:00,103.44,103.81,103.4,103.71,20932.0,98.6368,98.9896,98.5986,98.8943,20932.0
2019-01-08 13:55:00,103.72,103.75,103.59,103.63,5800.0,98.9038,98.9324,98.7798,98.818,5800.0
2019-01-08 14:00:00,103.6,103.79,103.56,103.62,10335.0,98.7894,98.9705,98.7512,98.8084,10335.0
2019-01-08 14:05:00,103.62,103.62,103.26,103.36,7891.0,98.8084,98.8084,98.4652,98.5605,7891.0
2019-01-08 14:10:00,103.41,103.7,103.39,103.67,6325.0,98.6082,98.8847,98.5891,98.8561,6325.0
2019-01-08 14:15:00,103.75,103.76,103.51,103.51,8483.0,98.9324,98.9419,98.7035,98.7035,8483.0
2019-01-08 14:20:00,103.51,103.51,103.2,103.32,12449.0,98.7035,98.7035,98.4079,98.5224,12449.0
2019-01-08 14:25:00,103.31,103.52,103.31,103.41,9006.0,98.5128,98.7131,98.5128,98.6082,9006.0
2019-01-08 14:30:00,103.38,103.5,103.35,103.45,8051.0,98.5796,98.694,98.551,98.6463,8051.0
2019-01-08 14:35:00,103.42,103.51,103.34,103.5,10940.0,98.6177,98.7035,98.5414,98.694,10940.0
2019-01-08 14:40:00,103.49,103.53,103.38,103.45,12504.0,98.6845,98.7226,98.5796,98.6463,12504.0
2019-01-08 14:45:00,103.42,103.5,103.35,103.5,4140.0,98.6177,98.694,98.551,98.694,4140.0
2019-01-08 14:50:00,103.47,103.51,103.35,103.51,8829.0,98.6654,98.7035,98.551,98.7035,8829.0
2019-01-08 14:55:00,103.47,103.56,103.41,103.47,8953.0,98.6654,98.7512,98.6082,98.6654,8953.0
2019-01-08 15:00:00,103.47,103.58,103.43,103.47,29031.0,98.6654,98.7703,98.6273,98.6654,29031.0
2019-01-08 15:05:00,103.48,103.5,103.22,103.44,8407.0,98.6749,98.694,98.427,98.6368,8407.0
2019-01-08 15:10:00,103.45,103.48,103.37,103.44,10399.0,98.6463,98.6749,98.57,98.6368,10399.0
2019-01-08 15:15:00,103.43,103.54,103.39,103.49,10312.0,98.6273,98.7321,98.5891,98.6845,10312.0
2019-01-08 15:20:00,103.48,103.56,103.43,103.52,28428.0,98.6749,98.7512,98.6273,98.7131,28428.0
2019-01-08 15:25:00,103.54,103.57,103.45,103.51,15762.0,98.7321,98.7608,98.6463,98.7035,15762.0
2019-01-08 15:30:00,103.53,103.6,103.49,103.54,28498.0,98.7226,98.7894,98.6845,98.7321,28498.0
2019-01-08 15:35:00,103.55,103.57,103.45,103.49,15154.0,98.7417,98.7608,98.6463,98.6845,15154.0
2019-01-08 15:40:00,103.51,103.58,103.44,103.58,30161.0,98.7035,98.7703,98.6368,98.7703,30161.0
2019-01-08 15:45:00,103.61,103.85,103.59,103.72,34784.0,98.7989,99.0278,98.7798,98.9038,34784.0
2019-01-08 15:50:00,103.71,103.87,103.65,103.84,41990.0,98.8943,99.0468,98.837,99.0182,41990.0
2019-01-08 15:55:00,103.85,103.99,103.82,103.96,95724.0,99.0278,99.1613,98.9991,99.1326,95724.0
2019-01-09 09:30:00,104.62,104.71,103.83,104.0,24246.0,99.762,99.8478,99.0087,99.1708,24246.0
2019-01-09 09:35:00,104.08,104.57,103.82,104.5,9850.0,99.2471,99.7143,98.9991,99.6476,9850.0
2019-01-09 09:40:00,104.49,104.5,103.72,103.87,27532.0,99.638,99.6476,98.9038,99.0468,27532.0
2019-01-09 09:45:00,103.9,104.06,103.66,103.88,21339.0,99.0754,99.228,98.8466,99.0564,21339.0
2019-01-09 09:50:00,103.9,104.18,103.74,103.89,12284.0,99.0754,99.3424,98.9229,99.0659,12284.0
2019-01-09 09:55:00,103.9,103.9,103.65,103.68,18819.0,99.0754,99.0754,98.837,98.8656,18819.0
2019-01-09 10:00:00,103.69,103.86,103.62,103.73,13861.0,98.8752,99.0373,98.8084,98.9133,13861.0
2019-01-09 10:05:00,103.69,103.77,103.23,103.49,18463.0,98.8752,98.9515,98.4365,98.6845,18463.0
2019-01-09 10:10:00,103.51,103.58,103.06,103.28,7166.0,98.7035,98.7703,98.2744,98.4842,7166.0
2019-01-09 10:15:00,103.17,103.51,103.16,103.49,9542.0,98.3793,98.7035,98.3698,98.6845,9542.0
2019-01-09 10:20:00,103.52,103.66,103.47,103.63,4901.0,98.7131,98.8466,98.6654,98.818,4901.0
2019-01-09 10:25:00,103.66,103.87,103.57,103.63,6435.0,98.8466,99.0468,98.7608,98.818,6435.0
2019-01-09 10:30:00,103.58,103.58,103.1,103.18,7266.0,98.7703,98.7703,98.3126,98.3889,7266.0
2019-01-09 10:35:00,103.21,103.32,103.05,103.29,22246.0,98.4175,98.5224,98.2649,98.4938,22246.0
2019-01-09 10:40:00,103.26,103.56,103.18,103.28,20090.0,98.4652,98.7512,98.3889,98.4842,20090.0
2019-01-09 10:45:00,103.27,103.42,103.11,103.42,10200.0,98.4747,98.6177,98.3221,98.6177,10200.0
2019-01-09 10:50:00,103.51,103.76,103.45,103.76,7328.0,98.7035,98.9419,98.6463,98.9419,7328.0
2019-01-09 10:55:00,103.78,103.78,103.61,103.67,5501.0,98.961,98.961,98.7989,98.8561,5501.0
2019-01-09 11:00:00,103.71,103.99,103.65,103.94,5514.0,98.8943,99.1613,98.837,99.1136,5514.0
2019-01-09 11:05:00,103.99,104.03,103.83,103.91,4289.0,99.1613,99.1994,99.0087,99.085,4289.0
2019-01-09 11:10:00,103.98,104.06,103.77,104.03,7578.0,99.1517,99.228,98.9515,99.1994,7578.0
2019-01-09 11:15:00,104.03,104.41,103.97,104.41,11292.0,99.1994,99.5618,99.1422,99.5618,11292.0
2019-01-09 11:20:00,104.38,104.62,104.24,104.58,16776.0,99.5331,99.762,99.3996,99.7239,16776.0
2019-01-09 11:25:00,104.62,104.89,104.61,104.8,27028.0,99.762,100.0195,99.7525,99.9336,27028.0
2019-01-09 11:30:00,104.8,104.93,104.77,104.88,18736.0,99.9336,100.0576,99.905,100.0099,18736.0
2019-01-09 11:35:00,104.92,105.08,104.87,105.03,17518.0,100.0481,100.2006,100.0004,100.153,17518.0
2019-01-09 11:40:00,105.0,105.06,104.41,104.41,20976.0,100.1244,100.1816,99.5618,99.5618,20976.0
2019-01-09 11:45:00,104.41,104.89,104.39,104.89,10950.0,99.5618,100.0195,99.5427,100.0195,10950.0
2019-01-09 11:50:00,104.9,104.95,104.83,104.9,24114.0,100.029,100.0767,99.9622,100.029,24114.0
2019-01-09 11:55:00,104.88,104.92,104.54,104.54,11938.0,100.0099,100.0481,99.6857,99.6857,11938.0
2019-01-09 12:00:00,104.55,104.61,104.49,104.56,13237.0,99.6952,99.7525,99.638,99.7048,13237.0
2019-01-09 12:05:00,104.51,104.54,104.3,104.3,6120.0,99.6571,99.6857,99.4569,99.4569,6120.0
2019-01-09 12:10:00,104.27,104.35,104.22,104.29,5222.0,99.4283,99.5045,99.3806,99.4473,5222.0
2019-01-09 12:15:00,104.34,104.46,104.31,104.45,7826.0,99.495,99.6094,99.4664,99.5999,7826.0
2019-01-09 12:20:00,104.45,104.49,104.32,104.38,6146.0,99.5999,99.638,99.4759,99.5331,6146.0
2019-01-09 12:25:00,104.36,104.45,104.18,104.2,12942.0,99.5141,99.5999,99.3424,99.3615,12942.0
2019-01-09 12:30:00,104.21,104.26,104.05,104.23,8312.0,99.371,99.4187,99.2185,99.3901,8312.0
2019-01-09 12:35:00,104.28,104.38,104.13,104.22,13140.0,99.4378,99.5331,99.2948,99.3806,13140.0
2019-01-09 12:40:00,104.21,104.3,104.18,104.28,7146.0,99.371,99.4569,99.3424,99.4378,7146.0
2019-01-09 12:45:00,104.31,104.41,104.25,104.29,15294.0,99.4664,99.5618,99.4092,99.4473,15294.0
2019-01-09 12:50:00,104.33,104.36,104.2,104.2,5673.0,99.4855,99.5141,99.3615,99.3615,5673.0
2019-01-09 12:55:00,104.17,104.26,104.17,104.23,15459.0,99.3329,99.4187,99.3329,99.3901,15459.0
2019-01-09 13:00:00,104.23,104.27,104.19,104.27,4168.0,99.3901,99.4283,99.352,99.4283,4168.0
2019-01-09 13:05:00,104.26,104.26,103.96,104.01,20281.0,99.4187,99.4187,99.1326,99.1803,20281.0
2019-01-09 13:10:00,104.03,104.22,103.91,104.17,34228.0,99.1994,99.3806,99.085,99.3329,34228.0
2019-01-09 13:15:00,104.2,104.42,104.18,104.29,7508.0,99.3615,99.5713,99.3424,99.4473,7508.0
2019-01-09 13:20:00,104.33,104.56,104.32,104.56,4955.0,99.4855,99.7048,99.4759,99.7048,4955.0
2019-01-09 13:25:00,104.52,104.54,104.45,104.52,8407.0,99.6666,99.6857,99.5999,99.6666,8407.0
2019-01-09 13:30:00,104.51,104.53,104.21,104.23,6800.0,99.6571,99.6762,99.371,99.3901,6800.0
2019-01-09 13:35:00,104.25,104.25,104.14,104.25,5950.0,99.4092,99.4092,99.3043,99.4092,5950.0
2019-01-09 13:40:00,104.23,104.24,104.04,104.08,6122.0,99.3901,99.3996,99.2089,99.2471,6122.0
2019-01-09 13:45:00,104.08,104.12,103.99,104.04,4800.0,99.2471,99.2852,99.1613,99.2089,4800.0
2019-01-09 13:50:00,104.0,104.0,103.79,103.85,5993.0,99.1708,99.1708,98.9705,99.0278,5993.0
2019-01-09 13:55:00,103.9,104.06,103.87,104.06,10041.0,99.0754,99.228,99.0468,99.228,10041.0
2019-01-09 14:00:00,104.06,104.47,104.06,104.31,11660.0,99.228,99.619,99.228,99.4664,11660.0
2019-01-09 14:05:00,104.32,104.49,104.25,104.44,6959.0,99.4759,99.638,99.4092,99.5904,6959.0
2019-01-09 14:10:00,104.39,104.39,104.11,104.23,6637.0,99.5427,99.5427,99.2757,99.3901,6637.0
2019-01-09 14:15:00,104.24,104.24,103.79,103.79,12400.0,99.3996,99.3996,98.9705,98.9705,12400.0
2019-01-09 14:20:00,103.81,103.96,103.73,103.86,8488.0,98.9896,99.1326,98.9133,99.0373,8488.0
2019-01-09 14:25:00,103.83,103.99,103.8,103.95,9686.0,99.0087,99.1613,98.9801,99.1231,9686.0
2019-01-09 14:30:00,103.98,104.14,103.85,104.09,8161.0,99.1517,99.3043,99.0278,99.2566,8161.0
2019-01-09 14:35:00,104.09,104.21,104.07,104.21,6703.0,99.2566,99.371,99.2375,99.371,6703.0
2019-01-09 14:40:00,104.15,104.39,104.14,104.34,13329.0,99.3138,99.5427,99.3043,99.495,13329.0
2019-01-09 14:45:00,104.46,104.7,104.43,104.69,8336.0,99.6094,99.8383,99.5808,99.8287,8336.0
2019-01-09 14:50:00,104.66,104.74,104.55,104.74,7588.0,99.8001,99.8764,99.6952,99.8764,7588.0
2019-01-09 14:55:00,104.74,104.74,104.51,104.52,12653.0,99.8764,99.8764,99.6571,99.6666,12653.0
2019-01-09 15:00:00,104.48,104.67,104.41,104.62,11267.0,99.6285,99.8097,99.5618,99.762,11267.0
2019-01-09 15:05:00,104.6,104.61,104.47,104.53,8157.0,99.7429,99.7525,99.619,99.6762,8157.0
2019-01-09 15:10:00,104.54,104.64,104.44,104.53,18933.0,99.6857,99.7811,99.5904,99.6762,18933.0
2019-01-09 15:15:00,104.52,104.56,104.47,104.54,12527.0,99.6666,99.7048,99.619,99.6857,12527.0
2019-01-09 15:20:00,104.56,104.58,104.46,104.51,14149.0,99.7048,99.7239,99.6094,99.6571,14149.0
2019-01-09 15:25:00,104.5,104.59,104.41,104.47,15997.0,99.6476,99.7334,99.5618,99.619,15997.0
2019-01-09 15:30:00,104.47,104.47,104.32,104.41,20209.0,99.619,99.619,99.4759,99.5618,20209.0
2019-01-09 15:35:00,104.41,104.41,104.08,104.13,19784.0,99.5618,99.5618,99.2471,99.2948,19784.0
2019-01-09 15:40:00,104.13,104.19,103.98,104.19,18178.0,99.2948,99.352,99.1517,99.352,18178.0
2019-01-09 15:45:00,104.19,104.24,103.98,104.06,27955.0,99.352,99.3996,99.1517,99.228,27955.0
2019-01-09 15:50:00,104.06,104.09,103.88,103.95,23310.0,99.228,99.2566,99.0564,99.1231,23310.0
2019-01-09 15:55:00,103.94,104.36,103.91,104.34,86312.0,99.1136,99.5141,99.085,99.495,86312.0
2019-01-10 09:30:00,103.4,103.71,102.82,103.0,36265.0,98.5986,98.8943,98.0456,98.2172,36265.0
2019-01-10 09:35:00,103.04,103.63,102.87,103.1,25055.0,98.2554,98.818,98.0933,98.3126,25055.0
2019-01-10 09:40:00,103.1,103.16,102.21,102.45,32473.0,98.3126,98.3698,97.4639,97.6928,32473.0
2019-01-10 09:45:00,102.4,102.74,102.37,102.7,26802.0,97.6451,97.9693,97.6165,97.9312,26802.0
2019-01-10 09:50:00,102.84,103.42,102.77,103.13,3800.0,98.0647,98.6177,97.9979,98.3412,3800.0
2019-01-10 09:55:00,103.11,103.39,102.83,103.22,6930.0,98.3221,98.5891,98.0551,98.427,6930.0
2019-01-10 10:00:00,103.2,103.52,103.13,103.13,8325.0,98.4079,98.7131,98.3412,98.3412,8325.0
2019-01-10 10:05:00,103.2,103.41,103.13,103.41,8046.0,98.4079,98.6082,98.3412,98.6082,8046.0
2019-01-10 10:10:00,103.42,103.58,103.34,103.42,13972.0,98.6177,98.7703,98.5414,98.6177,13972.0
2019-01-10 10:15:00,103.45,103.65,103.33,103.63,24963.0,98.6463,98.837,98.5319,98.818,24963.0
2019-01-10 10:20:00,103.62,103.68,103.43,103.65,40860.0,98.8084,98.8656,98.6273,98.837,40860.0
2019-01-10 10:25:00,103.65,103.85,103.62,103.81,22793.0,98.837,99.0278,98.8084,98.9896,22793.0
2019-01-10 10:30:00,103.8,104.49,103.8,104.49,14526.0,98.9801,99.638,98.9801,99.638,14526.0
2019-01-10 10:35:00,104.49,104.73,104.43,104.73,3200.0,99.638,99.8669,99.5808,99.8669,3200.0
2019-01-10 10:40:00,104.78,104.8,104.4,104.72,6035.0,99.9146,99.9336,99.5522,99.8574,6035.0
2019-01-10 10:45:00,104.74,104.74,104.5,104.7,4405.0,99.8764,99.8764,99.6476,99.8383,4405.0
2019-01-10 10:50:00,104.61,104.77,104.51,104.56,5601.0,99.7525,99.905,99.6571,99.7048,5601.0
2019-01-10 10:55:00,104.57,104.95,104.52,104.84,7900.0,99.7143,100.0767,99.6666,99.9718,7900.0
2019-01-10 11:00:00,104.92,105.1,104.7,105.1,8889.0,100.0481,100.2197,99.8383,100.2197,8889.0
2019-01-10 11:05:00,105.12,105.32,105.06,105.16,14373.0,100.2388,100.4295,100.1816,100.2769,14373.0
2019-01-10 11:10:00,105.18,105.32,105.06,105.18,23205.0,100.296,100.4295,100.1816,100.296,23205.0
2019-01-10 11:15:00,105.24,105.4,105.15,105.25,10038.0,100.3532,100.5058,100.2674,100.3627,10038.0
2019-01-10 11:20:00,105.22,105.27,104.73,104.81,30918.0,100.3341,100.3818,99.8669,99.9432,30918.0
2019-01-10 11:25:00,104.81,104.95,104.64,104.77,13498.0,99.9432,100.0767,99.7811,99.905,13498.0
2019-01-10 11:30:00,104.73,105.11,104.7,105.11,35100.0,99.8669,100.2292,99.8383,100.2292,35100.0
2019-01-10 11:35:00,105.14,105.38,105.11,105.22,10191.0,100.2579,100.4867,100.2292,100.3341,10191.0
2019-01-10 11:40:00,105.21,105.28,104.71,104.71,4977.0,100.3246,100.3914,99.8478,99.8478,4977.0
2019-01-10 11:45:00,104.77,105.0,104.73,104.94,7501.0,99.905,100.1244,99.8669,100.0671,7501.0
2019-01-10 11:50:00,105.0,105.0,104.84,104.94,3600.0,100.1244,100.1244,99.9718,100.0671,3600.0
2019-01-10 11:55:00,105.0,105.05,104.93,104.97,15575.0,100.1244,100.172,100.0576,100.0957,15575.0
2019-01-10 12:00:00,104.96,105.01,104.61,104.61,7050.0,100.0862,100.1339,99.7525,99.7525,7050.0
2019-01-10 12:05:00,104.6,104.79,104.6,104.75,3517.0,99.7429,99.9241,99.7429,99.886,3517.0
2019-01-10 12:10:00,104.79,104.88,104.67,104.76,7657.0,99.9241,100.0099,99.8097,99.8955,7657.0
2019-01-10 12:15:00,104.83,104.93,104.81,104.91,2610.0,99.9622,100.0576,99.9432,100.0385,2610.0
2019-01-10 12:20:00,104.88,105.02,104.81,105.02,4211.0,100.0099,100.1434,99.9432,100.1434,4211.0
2019-01-10 12:25:00,105.05,105.26,105.05,105.15,10476.0,100.172,100.3723,100.172,100.2674,10476.0
2019-01-10 12:30:00,105.18,105.25,105.14,105.14,6200.0,100.296,100.3627,100.2579,100.2579,6200.0
2019-01-10 12:35:00,105.1,105.11,104.32,104.56,73149.0,100.2197,100.2292,99.4759,99.7048,73149.0
2019-01-10 12:40:00,104.55,104.55,103.5,103.7,105051.0,99.6952,99.6952,98.694,98.8847,105051.0
2019-01-10 12:45:00,103.71,104.52,103.71,104.31,42668.0,98.8943,99.6666,98.8943,99.4664,42668.0
2019-01-10 12:50:00,104.2,104.39,104.06,104.1,34424.0,99.3615,99.5427,99.228,99.2661,34424.0
2019-01-10 12:55:00,104.12,104.18,103.81,104.0,16987.0,99.2852,99.3424,98.9896,99.1708,16987.0
2019-01-10 13:00:00,104.0,104.06,103.7,103.92,11897.0,99.1708,99.228,98.8847,99.0945,11897.0
2019-01-10 13:05:00,103.93,103.93,103.53,103.55,18039.0,99.104,99.104,98.7226,98.7417,18039.0
2019-01-10 13:10:00,103.58,103.67,103.2,103.23,12720.0,98.7703,98.8561,98.4079,98.4365,12720.0
2019-01-10 13:15:00,103.26,103.27,102.87,102.93,55825.0,98.4652,98.4747,98.0933,98.1505,55825.0
2019-01-10 13:20:00,102.9,102.96,102.75,102.84,45079.0,98.1219,98.1791,97.9788,98.0647,45079.0
2019-01-10 13:25:00,102.85,103.54,102.8,103.54,18999.0,98.0742,98.7321,98.0265,98.7321,18999.0
2019-01-10 13:30:00,103.57,103.69,103.32,103.42,9905.0,98.7608,98.8752,98.5224,98.6177,9905.0
2019-01-10 13:35:00,103.39,103.42,103.2,103.2,8987.0,98.5891,98.6177,98.4079,98.4079,8987.0
2019-01-10 13:40:00,103.19,103.34,103.0,103.22,9081.0,98.3984,98.5414,98.2172,98.427,9081.0
2019-01-10 13:45:00,103.34,103.71,103.32,103.66,6749.0,98.5414,98.8943,98.5224,98.8466,6749.0
2019-01-10 13:50:00,103.68,103.86,103.62,103.77,9259.0,98.8656,99.0373,98.8084,98.9515,9259.0
2019-01-10 13:55:00,103.74,104.02,103.74,103.85,10577.0,98.9229,99.1899,98.9229,99.0278,10577.0
2019-01-10 14:00:00,103.97,104.12,103.93,104.04,6800.0,99.1422,99.2852,99.104,99.2089,6800.0
2019-01-10 14:05:00,104.13,104.35,104.13,104.35,4761.0,99.2948,99.5045,99.2948,99.5045,4761.0
2019-01-10 14:10:00,104.4,104.53,104.33,104.43,4306.0,99.5522,99.6762,99.4855,99.5808,4306.0
2019-01-10 14:15:00,104.51,104.66,104.44,104.6,4676.0,99.6571,99.8001,99.5904,99.7429,4676.0
2019-01-10 14:20:00,104.67,104.88,104.6,104.69,13050.0,99.8097,100.0099,99.7429,99.8287,13050.0
2019-01-10 14:25:00,104.69,104.77,104.68,104.77,8204.0,99.8287,99.905,99.8192,99.905,8204.0
2019-01-10 14:30:00,104.74,104.75,104.57,104.66,7344.0,99.8764,99.886,99.7143,99.8001,7344.0
2019-01-10 14:35:00,104.65,104.75,104.46,104.49,5494.0,99.7906,99.886,99.6094,99.638,5494.0
2019-01-10 14:40:00,104.59,104.74,104.54,104.66,8959.0,99.7334,99.8764,99.6857,99.8001,8959.0
2019-01-10 14:45:00,104.67,104.67,104.29,104.36,8516.0,99.8097,99.8097,99.4473,99.5141,8516.0
2019-01-10 14:50:00,104.33,104.35,103.99,104.22,16919.0,99.4855,99.5045,99.1613,99.3806,16919.0
2019-01-10 14:55:00,104.18,104.28,104.13,104.27,5531.0,99.3424,99.4378,99.2948,99.4283,5531.0
2019-01-10 15:00:00,104.27,104.5,104.25,104.5,8575.0,99.4283,99.6476,99.4092,99.6476,8575.0
2019-01-10 15:05:00,104.48,104.53,104.4,104.44,7425.0,99.6285,99.6762,99.5522,99.5904,7425.0
2019-01-10 15:10:00,104.45,104.46,104.28,104.44,8470.0,99.5999,99.6094,99.4378,99.5904,8470.0
2019-01-10 15:15:00,104.47,104.52,104.41,104.48,11419.0,99.619,99.6666,99.5618,99.6285,11419.0
2019-01-10 15:20:00,104.54,104.6,104.45,104.59,10656.0,99.6857,99.7429,99.5999,99.7334,10656.0
2019-01-10 15:25:00,104.59,104.7,104.59,104.68,10846.0,99.7334,99.8383,99.7334,99.8192,10846.0
2019-01-10 15:30:00,104.66,104.78,104.6,104.7,19212.0,99.8001,99.9146,99.7429,99.8383,19212.0
2019-01-10 15:35:00,104.66,104.73,104.58,104.7,9038.0,99.8001,99.8669,99.7239,99.8383,9038.0
2019-01-10 15:40:00,104.73,104.98,104.73,104.98,17130.0,99.8669,100.1053,99.8669,100.1053,17130.0
2019-01-10 15:45:00,105.0,105.09,104.73,104.76,23132.0,100.1244,100.2102,99.8669,99.8955,23132.0
2019-01-10 15:50:00,104.76,104.86,104.73,104.8,24221.0,99.8955,99.9909,99.8669,99.9336,24221.0
2019-01-10 15:55:00,104.82,104.95,104.65,104.89,57750.0,99.9527,100.0767,99.7906,100.0195,57750.0
2019-01-11 09:30:00,104.1,104.65,103.95,104.63,19098.0,99.2661,99.7906,99.1231,99.7715,19098.0
2019-01-11 09:35:00,104.64,104.96,104.47,104.59,5839.0,99.7811,100.0862,99.619,99.7334,5839.0
2019-01-11 09:40:00,104.58,105.03,104.58,105.0,35908.0,99.7239,100.153,99.7239,100.1244,35908.0
2019-01-11 09:45:00,105.0,105.2,104.93,105.11,8197.0,100.1244,100.3151,100.0576,100.2292,8197.0
2019-01-11 09:50:00,105.11,105.12,104.76,104.93,10902.0,100.2292,100.2388,99.8955,100.0576,10902.0
2019-01-11 09:55:00,104.81,104.86,104.63,104.83,6910.0,99.9432,99.9909,99.7715,99.9622,6910.0
2019-01-11 10:00:00,104.89,105.07,104.84,105.01,5021.0,100.0195,100.1911,99.9718,100.1339,5021.0
2019-01-11 10:05:00,105.05,105.17,104.92,105.12,7850.0,100.172,100.2865,100.0481,100.2388,7850.0
2019-01-11 10:10:00,105.16,105.43,105.15,105.43,28033.0,100.2769,100.5344,100.2674,100.5344,28033.0
2019-01-11 10:15:00,105.43,105.47,105.22,105.45,44212.0,100.5344,100.5725,100.3341,100.5535,44212.0
2019-01-11 10:20:00,105.48,105.49,105.14,105.2,12783.0,100.5821,100.5916,100.2579,100.3151,12783.0
2019-01-11 10:25:00,105.16,105.2,104.91,104.92,10750.0,100.2769,100.3151,100.0385,100.0481,10750.0
2019-01-11 10:30:00,104.91,105.17,104.79,105.05,17943.0,100.0385,100.2865,99.9241,100.172,17943.0
2019-01-11 10:35:00,105.05,105.21,105.05,105.16,6281.0,100.172,100.3246,100.172,100.2769,6281.0
2019-01-11 10:40:00,105.22,105.47,105.17,105.47,9779.0,100.3341,100.5725,100.2865,100.5725,9779.0
2019-01-11 10:45:00,105.44,105.6,105.34,105.54,9189.0,100.5439,100.6965,100.4486,100.6393,9189.0
2019-01-11 10:50:00,105.55,105.61,105.3,105.58,8799.0,100.6488,100.706,100.4104,100.6774,8799.0
2019-01-11 10:55:00,105.63,105.95,105.63,105.92,8101.0,100.7251,101.0302,100.7251,101.0016,8101.0
2019-01-11 11:00:00,105.95,105.95,105.77,105.89,10642.0,101.0302,101.0302,100.8586,100.973,10642.0
2019-01-11 11:05:00,105.89,105.89,105.57,105.59,18284.0,100.973,100.973,100.6679,100.687,18284.0
2019-01-11 11:10:00,105.55,105.55,105.22,105.26,3700.0,100.6488,100.6488,100.3341,100.3723,3700.0
2019-01-11 11:15:00,105.23,105.43,105.11,105.43,6800.0,100.3437,100.5344,100.2292,100.5344,6800.0
2019-01-11 11:20:00,105.41,105.6,105.35,105.58,13772.0,100.5153,100.6965,100.4581,100.6774,13772.0
2019-01-11 11:25:00,105.54,105.54,105.38,105.47,9400.0,100.6393,100.6393,100.4867,100.5725,9400.0
2019-01-11 11:30:00,105.47,105.53,105.42,105.5,5386.0,100.5725,100.6297,100.5249,100.6011,5386.0
2019-01-11 11:35:00,105.49,105.49,105.38,105.41,10103.0,100.5916,100.5916,100.4867,100.5153,10103.0
2019-01-11 11:40:00,105.42,105.69,105.38,105.66,13702.0,100.5249,100.7823,100.4867,100.7537,13702.0
2019-01-11 11:45:00,105.72,105.94,105.7,105.94,10780.0,100.8109,101.0207,100.7918,101.0207,10780.0
2019-01-11 11:50:00,105.94,106.12,105.92,105.95,31265.0,101.0207,101.1923,101.0016,101.0302,31265.0
2019-01-11 11:55:00,105.98,106.07,105.9,105.94,11914.0,101.0588,101.1447,100.9826,101.0207,11914.0
2019-01-11 12:00:00,105.93,105.99,105.61,105.67,26251.0,101.0112,101.0684,100.706,100.7632,26251.0
2019-01-11 12:05:00,105.63,105.65,105.28,105.28,4784.0,100.7251,100.7442,100.3914,100.3914,4784.0
2019-01-11 12:10:00,105.28,105.33,105.17,105.33,9600.0,100.3914,100.439,100.2865,100.439,9600.0
2019-01-11 12:15:00,105.36,105.44,105.24,105.25,4413.0,100.4676,100.5439,100.3532,100.3627,4413.0
2019-01-11 12:20:00,105.28,105.44,105.26,105.43,6240.0,100.3914,100.5439,100.3723,100.5344,6240.0
2019-01-11 12:25:00,105.44,105.62,105.43,105.58,8874.0,100.5439,100.7156,100.5344,100.6774,8874.0
2019-01-11 12:30:00,105.58,105.79,105.58,105.79,4092.0,100.6774,100.8777,100.6774,100.8777,4092.0
2019-01-11 12:35:00,105.79,105.84,105.75,105.79,8875.0,100.8777,100.9253,100.8395,100.8777,8875.0
2019-01-11 12:40:00,105.84,105.99,105.84,105.99,4204.0,100.9253,101.0684,100.9253,101.0684,4204.0
2019-01-11 12:45:00,105.97,105.99,105.78,105.83,5976.0,101.0493,101.0684,100.8681,100.9158,5976.0
2019-01-11 12:50:00,105.84,105.84,105.6,105.6,10599.0,100.9253,100.9253,100.6965,100.6965,10599.0
2019-01-11 12:55:00,105.55,105.71,105.54,105.69,3702.0,100.6488,100.8014,100.6393,100.7823,3702.0
2019-01-11 13:00:00,105.68,105.72,105.4,105.4,6233.0,100.7728,100.8109,100.5058,100.5058,6233.0
2019-01-11 13:05:00,105.42,105.56,105.42,105.5,7434.0,100.5249,100.6584,100.5249,100.6011,7434.0
2019-01-11 13:10:00,105.53,105.58,105.3,105.3,7011.0,100.6297,100.6774,100.4104,100.4104,7011.0
2019-01-11 13:15:00,105.31,105.54,105.31,105.52,8697.0,100.42,100.6393,100.42,100.6202,8697.0
2019-01-11 13:20:00,105.56,105.64,105.25,105.3,16030.0,100.6584,100.7346,100.3627,100.4104,16030.0
2019-01-11 13:25:00,105.28,105.38,105.25,105.37,8385.0,100.3914,100.4867,100.3627,100.4772,8385.0
2019-01-11 13:30:00,105.37,105.43,105.3,105.33,4528.0,100.4772,100.5344,100.4104,100.439,4528.0
2019-01-11 13:35:00,105.37,105.62,105.32,105.62,13655.0,100.4772,100.7156,100.4295,100.7156,13655.0
2019-01-11 13:40:00,105.68,105.83,105.68,105.78,5871.0,100.7728,100.9158,100.7728,100.8681,5871.0
2019-01-11 13:45:00,105.76,105.87,105.7,105.8,7164.0,100.8491,100.954,100.7918,100.8872,7164.0
2019-01-11 13:50:00,105.77,105.88,105.77,105.88,5501.0,100.8586,100.9635,100.8586,100.9635,5501.0
2019-01-11 13:55:00,105.83,105.91,105.78,105.8,6262.0,100.9158,100.9921,100.8681,100.8872,6262.0
2019-01-11 14:00:00,105.76,105.81,105.69,105.69,4706.0,100.8491,100.8967,100.7823,100.7823,4706.0
2019-01-11 14:05:00,105.7,105.94,105.7,105.94,4279.0,100.7918,101.0207,100.7918,101.0207,4279.0
2019-01-11 14:10:00,105.9,105.95,105.88,105.94,7986.0,100.9826,101.0302,100.9635,101.0207,7986.0
2019-01-11 14:15:00,105.95,106.0,105.94,105.94,8990.0,101.0302,101.0779,101.0207,101.0207,8990.0
2019-01-11 14:20:00,105.92,105.92,105.8,105.85,4015.0,101.0016,101.0016,100.8872,100.9349,4015.0
2019-01-11 14:25:00,105.81,105.83,105.7,105.77,6001.0,100.8967,100.9158,100.7918,100.8586,6001.0
2019-01-11 14:30:00,105.77,105.77,105.61,105.66,6090.0,100.8586,100.8586,100.706,100.7537,6090.0
2019-01-11 14:35:00,105.68,105.78,105.63,105.74,7548.0,100.7728,100.8681,100.7251,100.83,7548.0
2019-01-11 14:40:00,105.73,105.77,105.7,105.74,4453.0,100.8205,100.8586,100.7918,100.83,4453.0
2019-01-11 14:45:00,105.74,105.76,105.57,105.62,7211.0,100.83,100.8491,100.6679,100.7156,7211.0
2019-01-11 14:50:00,105.6,105.85,105.6,105.75,11739.0,100.6965,100.9349,100.6965,100.8395,11739.0
2019-01-11 14:55:00,105.73,105.78,105.64,105.73,13023.0,100.8205,100.8681,100.7346,100.8205,13023.0
2019-01-11 15:00:00,105.73,105.81,105.7,105.78,11803.0,100.8205,100.8967,100.7918,100.8681,11803.0
2019-01-11 15:05:00,105.8,105.96,105.75,105.9,7862.0,100.8872,101.0398,100.8395,100.9826,7862.0
2019-01-11 15:10:00,105.91,105.94,105.82,105.83,8754.0,100.9921,101.0207,100.9063,100.9158,8754.0
2019-01-11 15:15:00,105.83,105.88,105.78,105.88,9934.0,100.9158,100.9635,100.8681,100.9635,9934.0
2019-01-11 15:20:00,105.87,105.95,105.84,105.91,8742.0,100.954,101.0302,100.9253,100.9921,8742.0
2019-01-11 15:25:00,105.94,105.96,105.86,105.91,10910.0,101.0207,101.0398,100.9444,100.9921,10910.0
2019-01-11 15:30:00,105.93,106.1,105.92,106.07,19228.0,101.0112,101.1733,101.0016,101.1447,19228.0
2019-01-11 15:35:00,106.09,106.13,106.02,106.08,15618.0,101.1637,101.2019,101.097,101.1542,15618.0
2019-01-11 15:40:00,106.08,106.14,106.04,106.09,15212.0,101.1542,101.2114,101.1161,101.1637,15212.0
2019-01-11 15:45:00,106.08,106.39,106.07,106.38,46279.0,101.1542,101.4498,101.1447,101.4403,46279.0
2019-01-11 15:50:00,106.37,106.37,106.23,106.24,37697.0,101.4307,101.4307,101.2972,101.3068,37697.0
2019-01-11 15:55:00,106.25,106.45,106.23,106.41,89829.0,101.3163,101.507,101.2972,101.4689,89829.0
2019-01-14 09:30:00,105.03,105.43,104.68,104.77,17713.0,100.153,100.5344,99.8192,99.905,17713.0
2019-01-14 09:35:00,104.73,105.17,104.42,104.42,46956.0,99.8669,100.2865,99.5713,99.5713,46956.0
2019-01-14 09:40:00,104.57,104.75,104.25,104.32,12580.0,99.7143,99.886,99.4092,99.4759,12580.0
2019-01-14 09:45:00,104.54,104.74,104.31,104.65,17704.0,99.6857,99.8764,99.4664,99.7906,17704.0
2019-01-14 09:50:00,104.69,105.15,104.69,104.86,20449.0,99.8287,100.2674,99.8287,99.9909,20449.0
2019-01-14 09:55:00,104.86,105.05,104.75,105.03,19310.0,99.9909,100.172,99.886,100.153,19310.0
2019-01-14 10:00:00,105.03,105.04,104.78,105.03,12429.0,100.153,100.1625,99.9146,100.153,12429.0
2019-01-14 10:05:00,105.04,105.24,104.9,105.16,15039.0,100.1625,100.3532,100.029,100.2769,15039.0
2019-01-14 10:10:00,105.23,105.32,104.98,105.05,11767.0,100.3437,100.4295,100.1053,100.172,11767.0
2019-01-14 10:15:00,105.05,105.11,104.89,105.04,22786.0,100.172,100.2292,100.0195,100.1625,22786.0
2019-01-14 10:20:00,105.06,105.59,105.04,105.59,28159.0,100.1816,100.687,100.1625,100.687,28159.0
2019-01-14 10:25:00,105.53,105.73,105.38,105.68,9849.0,100.6297,100.8205,100.4867,100.7728,9849.0
2019-01-14 10:30:00,105.63,105.7,105.25,105.53,11450.0,100.7251,100.7918,100.3627,100.6297,11450.0
2019-01-14 10:35:00,105.48,105.56,105.29,105.38,5400.0,100.5821,100.6584,100.4009,100.4867,5400.0
2019-01-14 10:40:00,105.4,105.77,105.38,105.69,7730.0,100.5058,100.8586,100.4867,100.7823,7730.0
2019-01-14 10:45:00,105.77,105.85,105.4,105.4,11097.0,100.8586,100.9349,100.5058,100.5058,11097.0
2019-01-14 10:50:00,105.4,105.44,104.93,105.0,35345.0,100.5058,100.5439,100.0576,100.1244,35345.0
2019-01-14 10:55:00,105.0,105.35,105.0,105.31,21296.0,100.1244,100.4581,100.1244,100.42,21296.0
2019-01-14 11:00:00,105.31,105.34,105.2,105.3,8298.0,100.42,100.4486,100.3151,100.4104,8298.0
2019-01-14 11:05:00,105.26,105.26,105.05,105.05,5869.0,100.3723,100.3723,100.172,100.172,5869.0
2019-01-14 11:10:00,105.01,105.22,105.01,105.21,6147.0,100.1339,100.3341,100.1339,100.3246,6147.0
2019-01-14 11:15:00,105.24,105.27,104.72,104.75,17264.0,100.3532,100.3818,99.8574,99.886,17264.0
2019-01-14 11:20:00,104.73,104.82,104.63,104.81,7354.0,99.8669,99.9527,99.7715,99.9432,7354.0
2019-01-14 11:25:00,104.79,104.98,104.77,104.98,3117.0,99.9241,100.1053,99.905,100.1053,3117.0
2019-01-14 11:30:00,104.95,105.28,104.88,105.25,3592.0,100.0767,100.3914,100.0099,100.3627,3592.0
2019-01-14 11:35:00,105.25,105.38,105.16,105.25,10535.0,100.3627,100.4867,100.2769,100.3627,10535.0
2019-01-14 11:40:00,105.23,105.37,105.22,105.34,2849.0,100.3437,100.4772,100.3341,100.4486,2849.0
2019-01-14 11:45:00,105.38,105.64,105.38,105.45,3600.0,100.4867,100.7346,100.4867,100.5535,3600.0
2019-01-14 11:50:00,105.46,105.46,105.08,105.08,4685.0,100.563,100.563,100.2006,100.2006,4685.0
2019-01-14 11:55:00,105.21,105.26,105.15,105.15,3899.0,100.3246,100.3723,100.2674,100.2674,3899.0
2019-01-14 12:00:00,105.22,105.25,105.18,105.25,3839.0,100.3341,100.3627,100.296,100.3627,3839.0
2019-01-14 12:05:00,105.24,105.38,105.18,105.37,4813.0,100.3532,100.4867,100.296,100.4772,4813.0
2019-01-14 12:10:00,105.34,105.36,105.23,105.29,3040.0,100.4486,100.4676,100.3437,100.4009,3040.0
2019-01-14 12:15:00,105.33,105.48,105.28,105.44,2423.0,100.439,100.5821,100.3914,100.5439,2423.0
2019-01-14 12:20:00,105.38,105.42,105.32,105.39,3415.0,100.4867,100.5249,100.4295,100.4962,3415.0
2019-01-14 12:25:00,105.39,105.39,105.27,105.34,10391.0,100.4962,100.4962,100.3818,100.4486,10391.0
2019-01-14 12:30:00,105.37,105.38,105.29,105.32,2983.0,100.4772,100.4867,100.4009,100.4295,2983.0
2019-01-14 12:35:00,105.27,105.35,105.27,105.32,3729.0,100.3818,100.4581,100.3818,100.4295,3729.0
2019-01-14 12:40:00,105.38,105.49,105.38,105.48,2200.0,100.4867,100.5916,100.4867,100.5821,2200.0
2019-01-14 12:45:00,105.53,105.53,105.23,105.27,3301.0,100.6297,100.6297,100.3437,100.3818,3301.0
2019-01-14 12:50:00,105.21,105.23,105.11,105.17,4026.0,100.3246,100.3437,100.2292,100.2865,4026.0
2019-01-14 12:55:00,105.15,105.35,105.14,105.26,4202.0,100.2674,100.4581,100.2579,100.3723,4202.0
2019-01-14 13:00:00,105.23,105.23,105.16,105.19,2250.0,100.3437,100.3437,100.2769,100.3055,2250.0
2019-01-14 13:05:00,105.17,105.47,105.17,105.47,4438.0,100.2865,100.5725,100.2865,100.5725,4438.0
2019-01-14 13:10:00,105.48,105.68,105.45,105.63,5110.0,100.5821,100.7728,100.5535,100.7251,5110.0
2019-01-14 13:15:00,105.7,105.93,105.7,105.91,11830.0,100.7918,101.0112,100.7918,100.9921,11830.0
2019-01-14 13:20:00,105.91,105.97,105.86,105.91,6075.0,100.9921,101.0493,100.9444,100.9921,6075.0
2019-01-14 13:25:00,105.84,105.87,105.67,105.72,5818.0,100.9253,100.954,100.7632,100.8109,5818.0
2019-01-14 13:30:00,105.7,105.78,105.68,105.68,1400.0,100.7918,100.8681,100.7728,100.7728,1400.0
2019-01-14 13:35:00,105.72,105.76,105.62,105.63,4176.0,100.8109,100.8491,100.7156,100.7251,4176.0
2019-01-14 13:40:00,105.63,105.67,105.57,105.58,4849.0,100.7251,100.7632,100.6679,100.6774,4849.0
2019-01-14 13:45:00,105.57,105.67,105.48,105.52,4105.0,100.6679,100.7632,100.5821,100.6202,4105.0
2019-01-14 13:50:00,105.54,105.63,105.52,105.63,2434.0,100.6393,100.7251,100.6202,100.7251,2434.0
2019-01-14 13:55:00,105.64,105.64,105.5,105.54,2091.0,100.7346,100.7346,100.6011,100.6393,2091.0
2019-01-14 14:00:00,105.51,105.6,105.44,105.6,3552.0,100.6107,100.6965,100.5439,100.6965,3552.0
2019-01-14 14:05:00,105.63,105.69,105.46,105.51,6559.0,100.7251,100.7823,100.563,100.6107,6559.0
2019-01-14 14:10:00,105.55,105.55,105.31,105.35,3741.0,100.6488,100.6488,100.42,100.4581,3741.0
2019-01-14 14:15:00,105.33,105.33,105.12,105.12,6212.0,100.439,100.439,100.2388,100.2388,6212.0
2019-01-14 14:20:00,105.14,105.26,105.14,105.24,3520.0,100.2579,100.3723,100.2579,100.3532,3520.0
2019-01-14 14:25:00,105.23,105.23,105.05,105.11,8525.0,100.3437,100.3437,100.172,100.2292,8525.0
2019-01-14 14:30:00,105.13,105.26,105.1,105.26,5785.0,100.2483,100.3723,100.2197,100.3723,5785.0
2019-01-14 14:35:00,105.23,105.26,105.19,105.24,4421.0,100.3437,100.3723,100.3055,100.3532,4421.0
2019-01-14 14:40:00,105.23,105.41,105.22,105.41,5516.0,100.3437,100.5153,100.3341,100.5153,5516.0
2019-01-14 14:45:00,105.44,105.48,105.42,105.48,2500.0,100.5439,100.5821,100.5249,100.5821,2500.0
2019-01-14 14:50:00,105.46,105.47,105.39,105.41,4178.0,100.563,100.5725,100.4962,100.5153,4178.0
2019-01-14 14:55:00,105.4,105.46,105.37,105.44,5633.0,100.5058,100.563,100.4772,100.5439,5633.0
2019-01-14 15:00:00,105.45,105.45,105.37,105.42,7370.0,100.5535,100.5535,100.4772,100.5249,7370.0
2019-01-14 15:05:00,105.43,105.45,105.32,105.32,10787.0,100.5344,100.5535,100.4295,100.4295,10787.0
2019-01-14 15:10:00,105.3,105.3,105.11,105.11,4109.0,100.4104,100.4104,100.2292,100.2292,4109.0
2019-01-14 15:15:00,105.08,105.23,105.07,105.12,6879.0,100.2006,100.3437,100.1911,100.2388,6879.0
2019-01-14 15:20:00,105.12,105.25,105.11,105.21,4735.0,100.2388,100.3627,100.2292,100.3246,4735.0
2019-01-14 15:25:00,105.19,105.23,105.08,105.1,8803.0,100.3055,100.3437,100.2006,100.2197,8803.0
2019-01-14 15:30:00,105.09,105.29,105.07,105.11,12734.0,100.2102,100.4009,100.1911,100.2292,12734.0
2019-01-14 15:35:00,105.09,105.14,105.02,105.08,9902.0,100.2102,100.2579,100.1434,100.2006,9902.0
2019-01-14 15:40:00,105.05,105.05,104.87,104.93,19066.0,100.172,100.172,100.0004,100.0576,19066.0
2019-01-14 15:45:00,104.91,104.95,104.73,104.74,25722.0,100.0385,100.0767,99.8669,99.8764,25722.0
2019-01-14 15:50:00,104.74,104.79,104.6,104.62,24966.0,99.8764,99.9241,99.7429,99.762,24966.0
2019-01-14 15:55:00,104.61,105.03,104.6,104.96,91841.0,99.7525,100.153,99.7429,100.0862,91841.0
2019-01-15 09:30:00,105.41,105.54,104.95,105.23,10378.0,100.5153,100.6393,100.0767,100.3437,10378.0
2019-01-15 09:35:00,105.61,105.79,105.44,105.45,13238.0,100.706,100.8777,100.5439,100.5535,13238.0
2019-01-15 09:40:00,105.45,105.51,105.17,105.34,12605.0,100.5535,100.6107,100.2865,100.4486,12605.0
2019-01-15 09:45:00,105.35,105.38,104.62,104.66,57833.0,100.4581,100.4867,99.762,99.8001,57833.0
2019-01-15 09:50:00,104.73,104.78,103.95,104.0,40475.0,99.8669,99.9146,99.1231,99.1708,40475.0
2019-01-15 09:55:00,104.0,104.02,103.49,103.68,83874.0,99.1708,99.1899,98.6845,98.8656,83874.0
2019-01-15 10:00:00,103.73,104.44,103.51,104.38,64901.0,98.9133,99.5904,98.7035,99.5331,64901.0
2019-01-15 10:05:00,104.31,104.64,104.31,104.45,20958.0,99.4664,99.7811,99.4664,99.5999,20958.0
2019-01-15 10:10:00,104.45,104.49,104.14,104.25,24278.0,99.5999,99.638,99.3043,99.4092,24278.0
2019-01-15 10:15:00,104.14,104.54,103.88,104.44,17056.0,99.3043,99.6857,99.0564,99.5904,17056.0
2019-01-15 10:20:00,104.51,104.83,104.34,104.38,33100.0,99.6571,99.9622,99.495,99.5331,33100.0
2019-01-15 10:25:00,104.31,104.4,104.12,104.34,49390.0,99.4664,99.5522,99.2852,99.495,49390.0
2019-01-15 10:30:00,104.4,104.54,104.12,104.22,23674.0,99.5522,99.6857,99.2852,99.3806,23674.0
2019-01-15 10:35:00,104.28,104.75,104.28,104.71,2641.0,99.4378,99.886,99.4378,99.8478,2641.0
2019-01-15 10:40:00,104.65,104.79,104.46,104.62,6360.0,99.7906,99.9241,99.6094,99.762,6360.0
2019-01-15 10:45:00,104.5,104.76,104.36,104.57,20231.0,99.6476,99.8955,99.5141,99.7143,20231.0
2019-01-15 10:50:00,104.57,104.65,104.5,104.62,4627.0,99.7143,99.7906,99.6476,99.762,4627.0
2019-01-15 10:55:00,104.69,104.74,104.46,104.74,7000.0,99.8287,99.8764,99.6094,99.8764,7000.0
2019-01-15 11:00:00,104.71,104.74,104.51,104.63,4367.0,99.8478,99.8764,99.6571,99.7715,4367.0
2019-01-15 11:05:00,104.55,104.63,104.45,104.57,2712.0,99.6952,99.7715,99.5999,99.7143,2712.0
2019-01-15 11:10:00,104.51,104.61,104.41,104.56,3539.0,99.6571,99.7525,99.5618,99.7048,3539.0
2019-01-15 11:15:00,104.58,104.76,104.57,104.71,6390.0,99.7239,99.8955,99.7143,99.8478,6390.0
2019-01-15 11:20:00,104.75,104.79,104.52,104.53,6424.0,99.886,99.9241,99.6666,99.6762,6424.0
2019-01-15 11:25:00,104.48,104.76,104.47,104.65,2600.0,99.6285,99.8955,99.619,99.7906,2600.0
2019-01-15 11:30:00,104.7,104.73,104.63,104.69,2200.0,99.8383,99.8669,99.7715,99.8287,2200.0
2019-01-15 11:35:00,104.68,104.73,104.62,104.69,1500.0,99.8192,99.8669,99.762,99.8287,1500.0
2019-01-15 11:40:00,104.7,104.92,104.67,104.76,4700.0,99.8383,100.0481,99.8097,99.8955,4700.0
2019-01-15 11:45:00,104.78,104.86,104.74,104.82,1700.0,99.9146,99.9909,99.8764,99.9527,1700.0
2019-01-15 11:50:00,104.92,105.04,104.82,104.96,7382.0,100.0481,100.1625,99.9527,100.0862,7382.0
2019-01-15 11:55:00,104.95,105.3,104.92,105.25,6900.0,100.0767,100.4104,100.0481,100.3627,6900.0
2019-01-15 12:00:00,105.21,105.49,105.15,105.49,3002.0,100.3246,100.5916,100.2674,100.5916,3002.0
2019-01-15 12:05:00,105.43,105.5,105.12,105.23,6001.0,100.5344,100.6011,100.2388,100.3437,6001.0
2019-01-15 12:10:00,105.19,105.41,105.19,105.4,3452.0,100.3055,100.5153,100.3055,100.5058,3452.0
2019-01-15 12:15:00,105.42,105.6,105.33,105.54,11088.0,100.5249,100.6965,100.439,100.6393,11088.0
2019-01-15 12:20:00,105.53,105.77,105.53,105.67,23063.0,100.6297,100.8586,100.6297,100.7632,23063.0
2019-01-15 12:25:00,105.68,105.68,105.42,105.42,16015.0,100.7728,100.7728,100.5249,100.5249,16015.0
2019-01-15 12:30:00,105.39,105.42,104.66,104.7,25897.0,100.4962,100.5249,99.8001,99.8383,25897.0
2019-01-15 12:35:00,104.71,104.83,104.6,104.67,54292.0,99.8478,99.9622,99.7429,99.8097,54292.0
2019-01-15 12:40:00,104.62,104.76,104.13,104.5,48258.0,99.762,99.8955,99.2948,99.6476,48258.0
2019-01-15 12:45:00,104.51,104.76,104.47,104.72,3500.0,99.6571,99.8955,99.619,99.8574,3500.0
2019-01-15 12:50:00,104.68,104.75,104.35,104.45,8237.0,99.8192,99.886,99.5045,99.5999,8237.0
2019-01-15 12:55:00,104.47,104.56,104.4,104.56,7565.0,99.619,99.7048,99.5522,99.7048,7565.0
2019-01-15 13:00:00,104.63,104.77,104.62,104.74,4230.0,99.7715,99.905,99.762,99.8764,4230.0
2019-01-15 13:05:00,104.77,104.88,104.69,104.86,4590.0,99.905,100.0099,99.8287,99.9909,4590.0
2019-01-15 13:10:00,104.86,104.89,104.78,104.86,7440.0,99.9909,100.0195,99.9146,99.9909,7440.0
2019-01-15 13:15:00,104.83,104.93,104.8,104.91,2305.0,99.9622,100.0576,99.9336,100.0385,2305.0
2019-01-15 13:20:00,104.99,105.14,104.97,105.14,3400.0,100.1148,100.2579,100.0957,100.2579,3400.0
2019-01-15 13:25:00,105.11,105.16,105.08,105.1,4233.0,100.2292,100.2769,100.2006,100.2197,4233.0
2019-01-15 13:30:00,105.1,105.25,105.08,105.22,9280.0,100.2197,100.3627,100.2006,100.3341,9280.0
2019-01-15 13:35:00,105.19,105.34,105.16,105.34,5876.0,100.3055,100.4486,100.2769,100.4486,5876.0
2019-01-15 13:40:00,105.31,105.37,105.27,105.34,4050.0,100.42,100.4772,100.3818,100.4486,4050.0
2019-01-15 13:45:00,105.35,105.4,105.28,105.4,7549.0,100.4581,100.5058,100.3914,100.5058,7549.0
2019-01-15 13:50:00,105.42,105.46,105.42,105.45,3358.0,100.5249,100.563,100.5249,100.5535,3358.0
2019-01-15 13:55:00,105.44,105.62,105.44,105.58,5443.0,100.5439,100.7156,100.5439,100.6774,5443.0
2019-01-15 14:00:00,105.56,105.79,105.55,105.57,12547.0,100.6584,100.8777,100.6488,100.6679,12547.0
2019-01-15 14:05:00,105.54,105.65,105.53,105.53,4600.0,100.6393,100.7442,100.6297,100.6297,4600.0
2019-01-15 14:10:00,105.63,105.68,105.55,105.59,3901.0,100.7251,100.7728,100.6488,100.687,3901.0
2019-01-15 14:15:00,105.57,105.57,105.18,105.22,19200.0,100.6679,100.6679,100.296,100.3341,19200.0
2019-01-15 14:20:00,105.22,105.25,105.1,105.11,6900.0,100.3341,100.3627,100.2197,100.2292,6900.0
2019-01-15 14:25:00,105.11,105.11,104.46,104.46,14339.0,100.2292,100.2292,99.6094,99.6094,14339.0
2019-01-15 14:30:00,104.46,104.71,104.38,104.69,5900.0,99.6094,99.8478,99.5331,99.8287,5900.0
2019-01-15 14:35:00,104.7,104.91,104.63,104.88,17054.0,99.8383,100.0385,99.7715,100.0099,17054.0
2019-01-15 14:40:00,104.79,105.03,104.78,104.98,4843.0,99.9241,100.153,99.9146,100.1053,4843.0
2019-01-15 14:45:00,105.01,105.07,104.89,104.97,5554.0,100.1339,100.1911,100.0195,100.0957,5554.0
2019-01-15 14:50:00,105.03,105.23,105.03,105.17,18241.0,100.153,100.3437,100.153,100.2865,18241.0
2019-01-15 14:55:00,105.17,105.53,105.11,105.27,30107.0,100.2865,100.6297,100.2292,100.3818,30107.0
2019-01-15 15:00:00,105.28,105.39,105.19,105.24,6060.0,100.3914,100.4962,100.3055,100.3532,6060.0
2019-01-15 15:05:00,105.27,105.46,105.2,105.45,6233.0,100.3818,100.563,100.3151,100.5535,6233.0
2019-01-15 15:10:00,105.41,105.43,105.35,105.38,5238.0,100.5153,100.5344,100.4581,100.4867,5238.0
2019-01-15 15:15:00,105.38,105.43,105.35,105.37,2400.0,100.4867,100.5344,100.4581,100.4772,2400.0
2019-01-15 15:20:00,105.36,105.4,105.3,105.33,7348.0,100.4676,100.5058,100.4104,100.439,7348.0
2019-01-15 15:25:00,105.33,105.44,105.29,105.44,4040.0,100.439,100.5439,100.4009,100.5439,4040.0
2019-01-15 15:30:00,105.43,105.58,105.43,105.48,19105.0,100.5344,100.6774,100.5344,100.5821,19105.0
2019-01-15 15:35:00,105.51,105.52,105.39,105.5,10031.0,100.6107,100.6202,100.4962,100.6011,10031.0
2019-01-15 15:40:00,105.49,105.61,105.47,105.55,24032.0,100.5916,100.706,100.5725,100.6488,24032.0
2019-01-15 15:45:00,105.55,105.64,105.52,105.59,30904.0,100.6488,100.7346,100.6202,100.687,30904.0
2019-01-15 15:50:00,105.6,105.6,105.5,105.53,33033.0,100.6965,100.6965,100.6011,100.6297,33033.0
2019-01-15 15:55:00,105.54,105.66,105.49,105.65,46743.0,100.6393,100.7537,100.5916,100.7442,46743.0
2019-01-16 09:30:00,105.68,106.16,105.68,105.9,21326.0,100.7728,101.2305,100.7728,100.9826,21326.0
2019-01-16 09:35:00,106.0,106.44,106.0,106.34,6307.0,101.0779,101.4975,101.0779,101.4021,6307.0
2019-01-16 09:40:00,106.13,106.54,105.95,106.25,18906.0,101.2019,101.5928,101.0302,101.3163,18906.0
2019-01-16 09:45:00,106.3,106.56,106.17,106.32,9671.0,101.364,101.6119,101.24,101.3831,9671.0
2019-01-16 09:50:00,106.29,106.59,106.25,106.35,16927.0,101.3545,101.6405,101.3163,101.4117,16927.0
2019-01-16 09:55:00,106.28,106.72,106.1,106.72,33082.0,101.3449,101.7645,101.1733,101.7645,33082.0
2019-01-16 10:00:00,106.74,106.74,106.39,106.58,10083.0,101.7836,101.7836,101.4498,101.631,10083.0
2019-01-16 10:05:00,106.56,106.57,106.14,106.14,23574.0,101.6119,101.6215,101.2114,101.2114,23574.0
2019-01-16 10:10:00,106.02,106.16,106.01,106.09,3125.0,101.097,101.2305,101.0875,101.1637,3125.0
2019-01-16 10:15:00,106.09,106.09,105.9,106.05,16540.0,101.1637,101.1637,100.9826,101.1256,16540.0
2019-01-16 10:20:00,106.09,106.09,105.5,105.53,10389.0,101.1637,101.1637,100.6011,100.6297,10389.0
2019-01-16 10:25:00,105.47,105.51,105.08,105.09,13999.0,100.5725,100.6107,100.2006,100.2102,13999.0
2019-01-16 10:30:00,105.18,105.24,105.01,105.08,5671.0,100.296,100.3532,100.1339,100.2006,5671.0
2019-01-16 10:35:00,105.11,105.39,105.11,105.22,4418.0,100.2292,100.4962,100.2292,100.3341,4418.0
2019-01-16 10:40:00,105.19,105.41,105.1,105.38,15187.0,100.3055,100.5153,100.2197,100.4867,15187.0
2019-01-16 10:45:00,105.38,105.38,105.2,105.29,2873.0,100.4867,100.4867,100.3151,100.4009,2873.0
2019-01-16 10:50:00,105.38,105.7,105.38,105.7,6403.0,100.4867,100.7918,100.4867,100.7918,6403.0
2019-01-16 10:55:00,105.69,105.79,105.47,105.48,10305.0,100.7823,100.8777,100.5725,100.5821,10305.0
2019-01-16 11:00:00,105.52,105.56,105.26,105.29,2259.0,100.6202,100.6584,100.3723,100.4009,2259.0
2019-01-16 11:05:00,105.24,105.29,105.18,105.27,3983.0,100.3532,100.4009,100.296,100.3818,3983.0
2019-01-16 11:10:00,105.27,105.49,105.22,105.47,7403.0,100.3818,100.5916,100.3341,100.5725,7403.0
2019-01-16 11:15:00,105.54,105.83,105.48,105.7,10108.0,100.6393,100.9158,100.5821,100.7918,10108.0
2019-01-16 11:20:00,105.66,105.81,105.57,105.65,16229.0,100.7537,100.8967,100.6679,100.7442,16229.0
2019-01-16 11:25:00,105.59,105.59,105.27,105.42,8391.0,100.687,100.687,100.3818,100.5249,8391.0
2019-01-16 11:30:00,105.48,105.57,105.38,105.54,11985.0,100.5821,100.6679,100.4867,100.6393,11985.0
2019-01-16 11:35:00,105.6,105.68,105.44,105.44,2921.0,100.6965,100.7728,100.5439,100.5439,2921.0
2019-01-16 11:40:00,105.39,105.5,105.34,105.49,7100.0,100.4962,100.6011,100.4486,100.5916,7100.0
2019-01-16 11:45:00,105.52,105.52,105.3,105.3,5647.0,100.6202,100.6202,100.4104,100.4104,5647.0
2019-01-16 11:50:00,105.3,105.31,105.23,105.25,2672.0,100.4104,100.42,100.3437,100.3627,2672.0
2019-01-16 11:55:00,105.22,105.4,105.12,105.26,13715.0,100.3341,100.5058,100.2388,100.3723,13715.0
2019-01-16 12:00:00,105.27,105.38,105.27,105.33,9124.0,100.3818,100.4867,100.3818,100.439,9124.0
2019-01-16 12:05:00,105.34,105.38,105.2,105.34,6789.0,100.4486,100.4867,100.3151,100.4486,6789.0
2019-01-16 12:10:00,105.33,105.54,105.32,105.5,2926.0,100.439,100.6393,100.4295,100.6011,2926.0
2019-01-16 12:15:00,105.44,105.8,105.28,105.76,8999.0,100.5439,100.8872,100.3914,100.8491,8999.0
2019-01-16 12:20:00,105.76,105.82,105.61,105.76,16764.0,100.8491,100.9063,100.706,100.8491,16764.0
2019-01-16 12:25:00,105.73,105.82,105.65,105.75,1304.0,100.8205,100.9063,100.7442,100.8395,1304.0
2019-01-16 12:30:00,105.8,105.81,105.71,105.81,5286.0,100.8872,100.8967,100.8014,100.8967,5286.0
2019-01-16 12:35:00,105.78,105.81,105.62,105.69,5500.0,100.8681,100.8967,100.7156,100.7823,5500.0
2019-01-16 12:40:00,105.72,105.86,105.71,105.86,2500.0,100.8109,100.9444,100.8014,100.9444,2500.0
2019-01-16 12:45:00,105.85,105.95,105.81,105.85,4920.0,100.9349,101.0302,100.8967,100.9349,4920.0
2019-01-16 12:50:00,105.9,105.91,105.8,105.82,3659.0,100.9826,100.9921,100.8872,100.9063,3659.0
2019-01-16 12:55:00,105.79,105.8,105.7,105.7,4000.0,100.8777,100.8872,100.7918,100.7918,4000.0
2019-01-16 13:00:00,105.7,105.78,105.58,105.76,7625.0,100.7918,100.8681,100.6774,100.8491,7625.0
2019-01-16 13:05:00,105.76,105.76,105.67,105.7,4400.0,100.8491,100.8491,100.7632,100.7918,4400.0
2019-01-16 13:10:00,105.72,105.77,105.66,105.77,3971.0,100.8109,100.8586,100.7537,100.8586,3971.0
2019-01-16 13:15:00,105.76,105.94,105.73,105.88,5831.0,100.8491,101.0207,100.8205,100.9635,5831.0
2019-01-16 13:20:00,105.88,105.89,105.74,105.79,3500.0,100.9635,100.973,100.83,100.8777,3500.0
2019-01-16 13:25:00,105.76,105.81,105.7,105.73,5068.0,100.8491,100.8967,100.7918,100.8205,5068.0
2019-01-16 13:30:00,105.73,105.78,105.7,105.76,4551.0,100.8205,100.8681,100.7918,100.8491,4551.0
2019-01-16 13:35:00,105.73,105.75,105.54,105.72,7275.0,100.8205,100.8395,100.6393,100.8109,7275.0
2019-01-16 13:40:00,105.75,105.95,105.74,105.79,13148.0,100.8395,101.0302,100.83,100.8777,13148.0
2019-01-16 13:45:00,105.77,106.05,105.74,106.05,15638.0,100.8586,101.1256,100.83,101.1256,15638.0
2019-01-16 13:50:00,106.03,106.03,105.8,105.91,6975.0,101.1065,101.1065,100.8872,100.9921,6975.0
2019-01-16 13:55:00,105.92,105.96,105.88,105.93,3000.0,101.0016,101.0398,100.9635,101.0112,3000.0
2019-01-16 14:00:00,105.95,106.01,105.89,105.93,6427.0,101.0302,101.0875,100.973,101.0112,6427.0
2019-01-16 14:05:00,105.91,105.93,105.84,105.9,2655.0,100.9921,101.0112,100.9253,100.9826,2655.0
2019-01-16 14:10:00,105.9,105.97,105.9,105.92,6356.0,100.9826,101.0493,100.9826,101.0016,6356.0
2019-01-16 14:15:00,105.91,106.01,105.9,105.99,4696.0,100.9921,101.0875,100.9826,101.0684,4696.0
2019-01-16 14:20:00,106.01,106.04,105.95,106.01,6289.0,101.0875,101.1161,101.0302,101.0875,6289.0
2019-01-16 14:25:00,106.04,106.1,106.0,106.0,5014.0,101.1161,101.1733,101.0779,101.0779,5014.0
2019-01-16 14:30:00,105.96,106.08,105.96,106.08,4944.0,101.0398,101.1542,101.0398,101.1542,4944.0
2019-01-16 14:35:00,106.1,106.1,105.83,105.84,6118.0,101.1733,101.1733,100.9158,100.9253,6118.0
2019-01-16 14:40:00,105.83,105.97,105.83,105.93,12086.0,100.9158,101.0493,100.9158,101.0112,12086.0
2019-01-16 14:45:00,105.93,105.98,105.91,105.91,3456.0,101.0112,101.0588,100.9921,100.9921,3456.0
2019-01-16 14:50:00,105.96,105.96,105.78,105.88,8100.0,101.0398,101.0398,100.8681,100.9635,8100.0
2019-01-16 14:55:00,105.87,105.92,105.78,105.87,5335.0,100.954,101.0016,100.8681,100.954,5335.0
2019-01-16 15:00:00,105.89,106.01,105.79,105.95,14293.0,100.973,101.0875,100.8777,101.0302,14293.0
2019-01-16 15:05:00,105.95,106.02,105.83,105.83,8676.0,101.0302,101.097,100.9158,100.9158,8676.0
2019-01-16 15:10:00,105.82,105.83,105.66,105.7,6109.0,100.9063,100.9158,100.7537,100.7918,6109.0
2019-01-16 15:15:00,105.69,105.82,105.66,105.81,6394.0,100.7823,100.9063,100.7537,100.8967,6394.0
2019-01-16 15:20:00,105.81,105.91,105.76,105.83,10253.0,100.8967,100.9921,100.8491,100.9158,10253.0
2019-01-16 15:25:00,105.8,105.8,105.66,105.74,13447.0,100.8872,100.8872,100.7537,100.83,13447.0
2019-01-16 15:30:00,105.74,105.77,105.43,105.51,25397.0,100.83,100.8586,100.5344,100.6107,25397.0
2019-01-16 15:35:00,105.51,105.66,105.46,105.65,23425.0,100.6107,100.7537,100.563,100.7442,23425.0
2019-01-16 15:40:00,105.65,105.66,105.55,105.6,17307.0,100.7442,100.7537,100.6488,100.6965,17307.0
2019-01-16 15:45:00,105.62,105.74,105.55,105.7,42568.0,100.7156,100.83,100.6488,100.7918,42568.0
2019-01-16 15:50:00,105.69,105.76,105.64,105.76,42428.0,100.7823,100.8491,100.7346,100.8491,42428.0
2019-01-16 15:55:00,105.79,105.83,105.62,105.63,74283.0,100.8777,100.9158,100.7156,100.7251,74283.0
2019-01-17 09:30:00,104.95,105.93,104.82,105.93,12018.0,100.0767,101.0112,99.9527,101.0112,12018.0
2019-01-17 09:35:00,105.78,106.33,105.76,106.11,8763.0,100.8681,101.3926,100.8491,101.1828,8763.0
2019-01-17 09:40:00,106.11,106.12,105.79,105.95,2400.0,101.1828,101.1923,100.8777,101.0302,2400.0
2019-01-17 09:45:00,106.02,106.61,106.02,106.3,8006.0,101.097,101.6596,101.097,101.364,8006.0
2019-01-17 09:50:00,106.18,106.47,106.1,106.47,14556.0,101.2496,101.5261,101.1733,101.5261,14556.0
2019-01-17 09:55:00,106.53,106.97,106.48,106.72,34240.0,101.5833,102.0029,101.5356,101.7645,34240.0
2019-01-17 10:00:00,106.75,106.81,106.4,106.46,14849.0,101.7931,101.8503,101.4593,101.5166,14849.0
2019-01-17 10:05:00,106.39,106.39,105.79,105.96,11184.0,101.4498,101.4498,100.8777,101.0398,11184.0
2019-01-17 10:10:00,106.0,106.26,106.0,106.13,8654.0,101.0779,101.3258,101.0779,101.2019,8654.0
2019-01-17 10:15:00,106.25,106.53,106.22,106.22,5615.0,101.3163,101.5833,101.2877,101.2877,5615.0
2019-01-17 10:20:00,105.98,106.21,105.98,106.09,1600.0,101.0588,101.2782,101.0588,101.1637,1600.0
2019-01-17 10:25:00,106.09,106.17,106.0,106.16,6000.0,101.1637,101.24,101.0779,101.2305,6000.0
2019-01-17 10:30:00,106.2,106.32,106.12,106.17,9969.0,101.2686,101.3831,101.1923,101.24,9969.0
2019-01-17 10:35:00,106.12,106.17,105.94,106.11,18038.0,101.1923,101.24,101.0207,101.1828,18038.0
2019-01-17 10:40:00,106.08,106.52,106.08,106.4,11410.0,101.1542,101.5738,101.1542,101.4593,11410.0
2019-01-17 10:45:00,106.3,106.35,106.1,106.3,10694.0,101.364,101.4117,101.1733,101.364,10694.0
2019-01-17 10:50:00,106.24,106.29,106.12,106.27,5436.0,101.3068,101.3545,101.1923,101.3354,5436.0
2019-01-17 10:55:00,106.3,106.51,106.25,106.46,3980.0,101.364,101.5642,101.3163,101.5166,3980.0
2019-01-17 11:00:00,106.51,106.57,106.43,106.53,4801.0,101.5642,101.6215,101.488,101.5833,4801.0
2019-01-17 11:05:00,106.53,106.75,106.53,106.59,7400.0,101.5833,101.7931,101.5833,101.6405,7400.0
2019-01-17 11:10:00,106.55,106.75,106.54,106.7,4565.0,101.6024,101.7931,101.5928,101.7454,4565.0
2019-01-17 11:15:00,106.71,106.98,106.68,106.98,10369.0,101.755,102.0124,101.7263,102.0124,10369.0
2019-01-17 11:20:00,106.95,107.0,106.67,106.67,19910.0,101.9838,102.0315,101.7168,101.7168,19910.0
2019-01-17 11:25:00,106.68,106.8,106.66,106.72,9971.0,101.7263,101.8408,101.7073,101.7645,9971.0
2019-01-17 11:30:00,106.72,106.84,106.72,106.81,9300.0,101.7645,101.8789,101.7645,101.8503,9300.0
2019-01-17 11:35:00,106.8,106.89,106.78,106.88,4900.0,101.8408,101.9266,101.8217,101.9171,4900.0
2019-01-17 11:40:00,106.82,106.85,106.71,106.85,5176.0,101.8598,101.8884,101.755,101.8884,5176.0
2019-01-17 11:45:00,106.89,106.98,106.68,106.68,7802.0,101.9266,102.0124,101.7263,101.7263,7802.0
2019-01-17 11:50:00,106.65,106.65,106.55,106.59,2700.0,101.6977,101.6977,101.6024,101.6405,2700.0
2019-01-17 11:55:00,106.62,106.66,106.56,106.64,6300.0,101.6691,101.7073,101.6119,101.6882,6300.0
2019-01-17 12:00:00,106.58,106.64,106.55,106.55,1400.0,101.631,101.6882,101.6024,101.6024,1400.0
2019-01-17 12:05:00,106.54,106.54,106.23,106.33,7437.0,101.5928,101.5928,101.2972,101.3926,7437.0
2019-01-17 12:10:00,106.36,106.55,106.36,106.55,2130.0,101.4212,101.6024,101.4212,101.6024,2130.0
2019-01-17 12:15:00,106.62,106.73,106.56,106.63,4449.0,101.6691,101.774,101.6119,101.6787,4449.0
2019-01-17 12:20:00,106.59,106.64,106.46,106.5,3450.0,101.6405,101.6882,101.5166,101.5547,3450.0
2019-01-17 12:25:00,106.47,106.51,106.25,106.48,28673.0,101.5261,101.5642,101.3163,101.5356,28673.0
2019-01-17 12:30:00,106.45,106.73,106.44,106.52,13640.0,101.507,101.774,101.4975,101.5738,13640.0
2019-01-17 12:35:00,106.53,106.63,106.52,106.53,1900.0,101.5833,101.6787,101.5738,101.5833,1900.0
2019-01-17 12:40:00,106.62,106.62,106.38,106.38,5498.0,101.6691,101.6691,101.4403,101.4403,5498.0
2019-01-17 12:45:00,106.36,106.4,106.19,106.4,8700.0,101.4212,101.4593,101.2591,101.4593,8700.0
2019-01-17 12:50:00,106.44,106.51,106.39,106.45,3734.0,101.4975,101.5642,101.4498,101.507,3734.0
2019-01-17 12:55:00,106.47,106.5,106.35,106.39,2403.0,101.5261,101.5547,101.4117,101.4498,2403.0
2019-01-17 13:00:00,106.42,106.45,106.39,106.4,1100.0,101.4784,101.507,101.4498,101.4593,1100.0
2019-01-17 13:05:00,106.44,106.57,106.44,106.57,4201.0,101.4975,101.6215,101.4975,101.6215,4201.0
2019-01-17 13:10:00,106.59,106.59,106.49,106.49,2207.0,101.6405,101.6405,101.5452,101.5452,2207.0
2019-01-17 13:15:00,106.53,106.59,106.51,106.52,4300.0,101.5833,101.6405,101.5642,101.5738,4300.0
2019-01-17 13:20:00,106.5,106.58,106.49,106.5,1813.0,101.5547,101.631,101.5452,101.5547,1813.0
2019-01-17 13:25:00,106.55,106.65,106.52,106.53,3915.0,101.6024,101.6977,101.5738,101.5833,3915.0
2019-01-17 13:30:00,106.53,106.53,106.48,106.5,4404.0,101.5833,101.5833,101.5356,101.5547,4404.0
2019-01-17 13:35:00,106.48,106.52,106.38,106.52,4500.0,101.5356,101.5738,101.4403,101.5738,4500.0
2019-01-17 13:40:00,106.52,106.52,106.33,106.38,2408.0,101.5738,101.5738,101.3926,101.4403,2408.0
2019-01-17 13:45:00,106.43,106.47,106.41,106.41,801.0,101.488,101.5261,101.4689,101.4689,801.0
2019-01-17 13:50:00,106.36,106.47,106.33,106.45,12147.0,101.4212,101.5261,101.3926,101.507,12147.0
2019-01-17 13:55:00,106.48,106.58,106.47,106.56,4401.0,101.5356,101.631,101.5261,101.6119,4401.0
2019-01-17 14:00:00,106.54,106.58,106.47,106.52,14196.0,101.5928,101.631,101.5261,101.5738,14196.0
2019-01-17 14:05:00,106.53,106.53,106.38,106.4,4268.0,101.5833,101.5833,101.4403,101.4593,4268.0
2019-01-17 14:10:00,106.4,106.4,106.29,106.3,5474.0,101.4593,101.4593,101.3545,101.364,5474.0
2019-01-17 14:15:00,106.31,106.41,106.27,106.34,2650.0,101.3735,101.4689,101.3354,101.4021,2650.0
2019-01-17 14:20:00,106.33,106.41,106.28,106.36,5623.0,101.3926,101.4689,101.3449,101.4212,5623.0
2019-01-17 14:25:00,106.36,106.58,106.34,106.5,7995.0,101.4212,101.631,101.4021,101.5547,7995.0
2019-01-17 14:30:00,106.51,106.57,106.4,106.45,7419.0,101.5642,101.6215,101.4593,101.507,7419.0
2019-01-17 14:35:00,106.5,106.73,106.42,106.73,18267.0,101.5547,101.774,101.4784,101.774,18267.0
2019-01-17 14:40:00,106.7,107.15,106.69,107.15,13605.0,101.7454,102.1745,101.7359,102.1745,13605.0
2019-01-17 14:45:00,107.18,107.69,107.17,107.61,22005.0,102.2031,102.6894,102.1936,102.6132,22005.0
2019-01-17 14:50:00,107.54,107.61,107.3,107.36,9274.0,102.5464,102.6132,102.3176,102.3748,9274.0
2019-01-17 14:55:00,107.43,107.44,106.93,107.09,13736.0,102.4415,102.4511,101.9647,102.1173,13736.0
2019-01-17 15:00:00,107.1,107.15,106.61,106.7,30444.0,102.1268,102.1745,101.6596,101.7454,30444.0
2019-01-17 15:05:00,106.67,106.92,106.64,106.81,8634.0,101.7168,101.9552,101.6882,101.8503,8634.0
2019-01-17 15:10:00,106.86,106.86,106.72,106.75,9445.0,101.898,101.898,101.7645,101.7931,9445.0
2019-01-17 15:15:00,106.73,106.88,106.66,106.88,9278.0,101.774,101.9171,101.7073,101.9171,9278.0
2019-01-17 15:20:00,106.89,107.05,106.86,106.97,5915.0,101.9266,102.0792,101.898,102.0029,5915.0
2019-01-17 15:25:00,106.93,107.19,106.81,107.19,11296.0,101.9647,102.2127,101.8503,102.2127,11296.0
2019-01-17 15:30:00,107.15,107.23,107.05,107.08,14886.0,102.1745,102.2508,102.0792,102.1078,14886.0
2019-01-17 15:35:00,107.04,107.14,106.95,107.12,15393.0,102.0696,102.165,101.9838,102.1459,15393.0
2019-01-17 15:40:00,107.13,107.13,106.73,106.75,27228.0,102.1554,102.1554,101.774,101.7931,27228.0
2019-01-17 15:45:00,106.73,106.87,106.73,106.8,28513.0,101.774,101.9075,101.774,101.8408,28513.0
2019-01-17 15:50:00,106.8,106.84,106.69,106.83,20710.0,101.8408,101.8789,101.7359,101.8694,20710.0
2019-01-17 15:55:00,106.86,107.11,106.85,107.04,57433.0,101.898,102.1364,101.8884,102.0696,57433.0
2019-01-18 09:30:00,108.07,108.83,107.94,108.11,171395.0,103.0518,103.7765,102.9278,103.0899,171395.0
2019-01-18 09:35:00,108.19,108.88,107.78,107.94,16309.0,103.1662,103.8242,102.7753,102.9278,16309.0
2019-01-18 09:40:00,107.88,108.07,107.61,108.07,3701.0,102.8706,103.0518,102.6132,103.0518,3701.0
2019-01-18 09:45:00,108.12,108.31,107.81,108.17,13643.0,103.0995,103.2807,102.8039,103.1472,13643.0
2019-01-18 09:50:00,108.17,108.55,108.03,108.49,21540.0,103.1472,103.5095,103.0137,103.4523,21540.0
2019-01-18 09:55:00,108.54,108.83,108.26,108.71,11289.0,103.5,103.7765,103.233,103.6621,11289.0
2019-01-18 10:00:00,108.63,108.88,108.39,108.88,31953.0,103.5858,103.8242,103.3569,103.8242,31953.0
2019-01-18 10:05:00,108.93,109.05,108.61,108.84,49994.0,103.8719,103.9863,103.5667,103.786,49994.0
2019-01-18 10:10:00,108.87,108.91,108.64,108.83,18191.0,103.8147,103.8528,103.5953,103.7765,18191.0
2019-01-18 10:15:00,108.77,109.03,108.65,108.96,17008.0,103.7193,103.9672,103.6049,103.9005,17008.0
2019-01-18 10:20:00,108.92,109.08,108.77,109.08,35752.0,103.8623,104.0149,103.7193,104.0149,35752.0
2019-01-18 10:25:00,109.04,109.39,109.03,109.08,19373.0,103.9768,104.3105,103.9672,104.0149,19373.0
2019-01-18 10:30:00,109.12,109.39,109.02,109.26,7807.0,104.053,104.3105,103.9577,104.1865,7807.0
2019-01-18 10:35:00,109.34,109.47,109.2,109.37,12875.0,104.2628,104.3868,104.1293,104.2914,12875.0
2019-01-18 10:40:00,109.38,109.81,109.38,109.69,41182.0,104.301,104.711,104.301,104.5966,41182.0
2019-01-18 10:45:00,109.82,109.98,109.68,109.7,24290.0,104.7205,104.8731,104.587,104.6061,24290.0
2019-01-18 10:50:00,109.72,109.88,109.67,109.88,30919.0,104.6252,104.7778,104.5775,104.7778,30919.0
2019-01-18 10:55:00,109.86,109.9,109.72,109.75,5206.0,104.7587,104.7968,104.6252,104.6538,5206.0
2019-01-18 11:00:00,109.72,109.97,109.71,109.94,3822.0,104.6252,104.8636,104.6156,104.835,3822.0
2019-01-18 11:05:00,109.97,109.99,109.78,109.88,4602.0,104.8636,104.8826,104.6824,104.7778,4602.0
2019-01-18 11:10:00,109.9,109.9,109.62,109.66,8504.0,104.7968,104.7968,104.5298,104.568,8504.0
2019-01-18 11:15:00,109.61,109.68,109.56,109.64,3525.0,104.5203,104.587,104.4726,104.5489,3525.0
2019-01-18 11:20:00,109.68,109.72,109.61,109.67,3371.0,104.587,104.6252,104.5203,104.5775,3371.0
2019-01-18 11:25:00,109.71,110.03,109.7,110.03,27551.0,104.6156,104.9208,104.6061,104.9208,27551.0
2019-01-18 11:30:00,110.11,110.16,109.74,109.84,16926.0,104.9971,105.0448,104.6443,104.7396,16926.0
2019-01-18 11:35:00,109.79,109.89,109.64,109.84,4620.0,104.6919,104.7873,104.5489,104.7396,4620.0
2019-01-18 11:40:00,109.81,110.05,109.79,109.82,17981.0,104.711,104.9399,104.6919,104.7205,17981.0
2019-01-18 11:45:00,109.82,109.92,109.54,109.56,9658.0,104.7205,104.8159,104.4535,104.4726,9658.0
2019-01-18 11:50:00,109.53,109.6,109.38,109.49,11689.0,104.444,104.5108,104.301,104.4059,11689.0
2019-01-18 11:55:00,109.46,109.52,109.35,109.47,11562.0,104.3773,104.4345,104.2724,104.3868,11562.0
2019-01-18 12:00:00,109.51,109.51,109.32,109.36,18685.0,104.4249,104.4249,104.2438,104.2819,18685.0
2019-01-18 12:05:00,109.35,109.36,109.19,109.23,6497.0,104.2724,104.2819,104.1198,104.1579,6497.0
2019-01-18 12:10:00,109.23,109.43,109.11,109.38,41128.0,104.1579,104.3486,104.0435,104.301,41128.0
2019-01-18 12:15:00,109.38,109.53,109.35,109.41,75179.0,104.301,104.444,104.2724,104.3296,75179.0
2019-01-18 12:20:00,109.43,109.5,109.4,109.42,6918.0,104.3486,104.4154,104.32,104.3391,6918.0
2019-01-18 12:25:00,109.47,109.52,109.09,109.09,9778.0,104.3868,104.4345,104.0244,104.0244,9778.0
2019-01-18 12:30:00,109.08,109.18,109.04,109.04,4929.0,104.0149,104.1103,103.9768,103.9768,4929.0
2019-01-18 12:35:00,109.03,109.19,108.96,109.16,6259.0,103.9672,104.1198,103.9005,104.0912,6259.0
2019-01-18 12:40:00,109.14,109.26,109.12,109.16,12133.0,104.0721,104.1865,104.053,104.0912,12133.0
2019-01-18 12:45:00,109.11,109.54,109.07,109.32,65897.0,104.0435,104.4535,104.0054,104.2438,65897.0
2019-01-18 12:50:00,109.31,109.35,109.08,109.08,9023.0,104.2342,104.2724,104.0149,104.0149,9023.0
2019-01-18 12:55:00,109.14,109.21,109.09,109.16,6201.0,104.0721,104.1389,104.0244,104.0912,6201.0
2019-01-18 13:00:00,109.16,109.19,109.04,109.04,16800.0,104.0912,104.1198,103.9768,103.9768,16800.0
2019-01-18 13:05:00,109.03,109.03,108.92,108.95,9085.0,103.9672,103.9672,103.8623,103.8909,9085.0
2019-01-18 13:10:00,109.0,109.1,108.95,109.1,21208.0,103.9386,104.034,103.8909,104.034,21208.0
2019-01-18 13:15:00,109.05,109.05,108.82,108.88,5665.0,103.9863,103.9863,103.767,103.8242,5665.0
2019-01-18 13:20:00,108.9,109.09,108.83,109.03,11458.0,103.8433,104.0244,103.7765,103.9672,11458.0
2019-01-18 13:25:00,108.98,109.01,108.76,108.8,6009.0,103.9195,103.9482,103.7098,103.7479,6009.0
2019-01-18 13:30:00,108.83,108.84,108.32,108.44,75638.0,103.7765,103.786,103.2902,103.4046,75638.0
2019-01-18 13:35:00,108.45,108.68,108.45,108.64,7600.0,103.4142,103.6335,103.4142,103.5953,7600.0
2019-01-18 13:40:00,108.6,108.7,108.59,108.61,4100.0,103.5572,103.6525,103.5477,103.5667,4100.0
2019-01-18 13:45:00,108.63,108.63,108.4,108.56,34234.0,103.5858,103.5858,103.3665,103.519,34234.0
2019-01-18 13:50:00,108.61,108.95,108.54,108.95,25501.0,103.5667,103.8909,103.5,103.8909,25501.0
2019-01-18 13:55:00,108.94,109.0,108.82,108.98,6136.0,103.8814,103.9386,103.767,103.9195,6136.0
2019-01-18 14:00:00,109.01,109.26,108.98,109.26,11002.0,103.9482,104.1865,103.9195,104.1865,11002.0
2019-01-18 14:05:00,109.25,109.51,109.23,109.51,9711.0,104.177,104.4249,104.1579,104.4249,9711.0
2019-01-18 14:10:00,109.48,109.59,109.43,109.55,15910.0,104.3963,104.5012,104.3486,104.4631,15910.0
2019-01-18 14:15:00,109.51,109.64,109.47,109.56,16553.0,104.4249,104.5489,104.3868,104.4726,16553.0
2019-01-18 14:20:00,109.55,109.6,109.52,109.56,5102.0,104.4631,104.5108,104.4345,104.4726,5102.0
2019-01-18 14:25:00,109.57,109.57,109.47,109.48,33460.0,104.4821,104.4821,104.3868,104.3963,33460.0
2019-01-18 14:30:00,109.47,109.55,109.29,109.29,14164.0,104.3868,104.4631,104.2151,104.2151,14164.0
2019-01-18 14:35:00,109.22,109.22,108.89,108.93,6742.0,104.1484,104.1484,103.8337,103.8719,6742.0
2019-01-18 14:40:00,108.9,108.9,108.74,108.8,2151.0,103.8433,103.8433,103.6907,103.7479,2151.0
2019-01-18 14:45:00,108.86,109.07,108.86,109.02,2620.0,103.8051,104.0054,103.8051,103.9577,2620.0
2019-01-18 14:50:00,109.02,109.26,109.0,109.26,5046.0,103.9577,104.1865,103.9386,104.1865,5046.0
2019-01-18 14:55:00,109.27,109.29,109.2,109.28,3110.0,104.1961,104.2151,104.1293,104.2056,3110.0
2019-01-18 15:00:00,109.26,109.26,109.09,109.12,4074.0,104.1865,104.1865,104.0244,104.053,4074.0
2019-01-18 15:05:00,109.12,109.13,109.0,109.0,2303.0,104.053,104.0626,103.9386,103.9386,2303.0
2019-01-18 15:10:00,109.02,109.27,108.96,109.26,3650.0,103.9577,104.1961,103.9005,104.1865,3650.0
2019-01-18 15:15:00,109.24,109.27,109.13,109.2,4394.0,104.1675,104.1961,104.0626,104.1293,4394.0
2019-01-18 15:20:00,109.21,109.21,109.12,109.14,5930.0,104.1389,104.1389,104.053,104.0721,5930.0
2019-01-18 15:25:00,109.11,109.23,109.05,109.13,8127.0,104.0435,104.1579,103.9863,104.0626,8127.0
2019-01-18 15:30:00,109.19,109.22,109.02,109.07,13521.0,104.1198,104.1484,103.9577,104.0054,13521.0
2019-01-18 15:35:00,109.1,109.27,109.08,109.23,10877.0,104.034,104.1961,104.0149,104.1579,10877.0
2019-01-18 15:40:00,109.25,109.44,109.25,109.43,18233.0,104.177,104.3582,104.177,104.3486,18233.0
2019-01-18 15:45:00,109.44,109.52,109.22,109.29,34481.0,104.3582,104.4345,104.1484,104.2151,34481.0
2019-01-18 15:50:00,109.29,109.3,109.15,109.28,27346.0,104.2151,104.2247,104.0816,104.2056,27346.0
2019-01-18 15:55:00,109.28,109.45,109.18,109.35,66489.0,104.2056,104.3677,104.1103,104.2724,66489.0
2019-01-22 09:30:00,109.01,109.42,109.0,109.18,63042.0,103.9482,104.3391,103.9386,104.1103,63042.0
2019-01-22 09:35:00,109.25,109.64,109.08,109.26,8691.0,104.177,104.5489,104.0149,104.1865,8691.0
2019-01-22 09:40:00,109.13,109.46,108.68,109.39,23931.0,104.0626,104.3773,103.6335,104.3105,23931.0
2019-01-22 09:45:00,109.36,109.48,109.08,109.11,9222.0,104.2819,104.3963,104.0149,104.0435,9222.0
2019-01-22 09:50:00,109.06,109.33,108.92,109.33,9738.0,103.9958,104.2533,103.8623,104.2533,9738.0
2019-01-22 09:55:00,109.38,109.5,109.18,109.46,33064.0,104.301,104.4154,104.1103,104.3773,33064.0
2019-01-22 10:00:00,109.45,109.78,109.41,109.64,15146.0,104.3677,104.6824,104.3296,104.5489,15146.0
2019-01-22 10:05:00,109.65,109.7,109.3,109.47,75400.0,104.5584,104.6061,104.2247,104.3868,75400.0
2019-01-22 10:10:00,109.51,109.63,109.22,109.37,48981.0,104.4249,104.5394,104.1484,104.2914,48981.0
2019-01-22 10:15:00,109.32,109.56,109.25,109.38,65479.0,104.2438,104.4726,104.177,104.301,65479.0
2019-01-22 10:20:00,109.35,109.59,109.3,109.46,11173.0,104.2724,104.5012,104.2247,104.3773,11173.0
2019-01-22 10:25:00,109.52,109.58,109.12,109.17,44500.0,104.4345,104.4917,104.053,104.1007,44500.0
2019-01-22 10:30:00,109.09,109.54,109.01,109.52,26035.0,104.0244,104.4535,103.9482,104.4345,26035.0
2019-01-22 10:35:00,109.55,109.55,109.31,109.36,16589.0,104.4631,104.4631,104.2342,104.2819,16589.0
2019-01-22 10:40:00,109.31,109.53,109.31,109.46,34272.0,104.2342,104.444,104.2342,104.3773,34272.0
2019-01-22 10:45:00,109.49,109.53,109.31,109.34,7045.0,104.4059,104.444,104.2342,104.2628,7045.0
2019-01-22 10:50:00,109.39,109.43,109.27,109.43,14300.0,104.3105,104.3486,104.1961,104.3486,14300.0
2019-01-22 10:55:00,109.45,109.55,109.35,109.44,28190.0,104.3677,104.4631,104.2724,104.3582,28190.0
2019-01-22 11:00:00,109.38,109.57,109.33,109.44,13655.0,104.301,104.4821,104.2533,104.3582,13655.0
2019-01-22 11:05:00,109.44,109.56,109.42,109.46,3444.0,104.3582,104.4726,104.3391,104.3773,3444.0
2019-01-22 11:10:00,109.48,109.5,109.36,109.43,19237.0,104.3963,104.4154,104.2819,104.3486,19237.0
2019-01-22 11:15:00,109.44,109.55,109.39,109.51,16476.0,104.3582,104.4631,104.3105,104.4249,16476.0
2019-01-22 11:20:00,109.52,109.64,109.43,109.59,7279.0,104.4345,104.5489,104.3486,104.5012,7279.0
2019-01-22 11:25:00,109.57,109.62,109.45,109.5,5250.0,104.4821,104.5298,104.3677,104.4154,5250.0
2019-01-22 11:30:00,109.51,109.69,109.51,109.61,4100.0,104.4249,104.5966,104.4249,104.5203,4100.0
2019-01-22 11:35:00,109.63,109.68,109.56,109.64,5861.0,104.5394,104.587,104.4726,104.5489,5861.0
2019-01-22 11:40:00,109.61,109.66,109.13,109.29,34660.0,104.5203,104.568,104.0626,104.2151,34660.0
2019-01-22 11:45:00,109.25,109.5,109.21,109.31,10300.0,104.177,104.4154,104.1389,104.2342,10300.0
2019-01-22 11:50:00,109.27,109.31,109.19,109.2,14601.0,104.1961,104.2342,104.1198,104.1293,14601.0
2019-01-22 11:55:00,109.23,109.27,109.09,109.26,44606.0,104.1579,104.1961,104.0244,104.1865,44606.0
2019-01-22 12:00:00,109.23,109.28,108.46,108.55,47067.0,104.1579,104.2056,103.4237,103.5095,47067.0
2019-01-22 12:05:00,108.55,108.85,108.51,108.58,22870.0,103.5095,103.7956,103.4714,103.5381,22870.0
2019-01-22 12:10:00,108.54,108.67,108.43,108.66,11418.0,103.5,103.6239,103.3951,103.6144,11418.0
2019-01-22 12:15:00,108.68,108.71,108.5,108.62,14364.0,103.6335,103.6621,103.4618,103.5763,14364.0
2019-01-22 12:20:00,108.63,108.66,108.52,108.58,10650.0,103.5858,103.6144,103.4809,103.5381,10650.0
2019-01-22 12:25:00,108.57,108.65,108.46,108.53,11687.0,103.5286,103.6049,103.4237,103.4904,11687.0
2019-01-22 12:30:00,108.54,108.67,108.52,108.67,36299.0,103.5,103.6239,103.4809,103.6239,36299.0
2019-01-22 12:35:00,108.68,108.94,108.64,108.88,7669.0,103.6335,103.8814,103.5953,103.8242,7669.0
2019-01-22 12:40:00,108.85,109.01,108.8,108.97,8147.0,103.7956,103.9482,103.7479,103.91,8147.0
2019-01-22 12:45:00,108.97,109.0,108.92,109.0,3701.0,103.91,103.9386,103.8623,103.9386,3701.0
2019-01-22 12:50:00,109.0,109.05,108.95,108.95,2418.0,103.9386,103.9863,103.8909,103.8909,2418.0
2019-01-22 12:55:00,108.93,108.94,108.77,108.8,7698.0,103.8719,103.8814,103.7193,103.7479,7698.0
2019-01-22 13:00:00,108.8,108.8,108.56,108.59,10320.0,103.7479,103.7479,103.519,103.5477,10320.0
2019-01-22 13:05:00,108.59,108.62,108.51,108.57,7903.0,103.5477,103.5763,103.4714,103.5286,7903.0
2019-01-22 13:10:00,108.56,108.57,107.86,108.03,50848.0,103.519,103.5286,102.8516,103.0137,50848.0
2019-01-22 13:15:00,108.01,108.33,107.97,107.98,19786.0,102.9946,103.2997,102.9564,102.966,19786.0
2019-01-22 13:20:00,108.04,108.31,108.03,108.22,7802.0,103.0232,103.2807,103.0137,103.1948,7802.0
2019-01-22 13:25:00,108.2,108.37,108.14,108.31,7519.0,103.1758,103.3379,103.1185,103.2807,7519.0
2019-01-22 13:30:00,108.3,108.54,108.3,108.54,7730.0,103.2711,103.5,103.2711,103.5,7730.0
2019-01-22 13:35:00,108.49,108.64,108.48,108.55,6252.0,103.4523,103.5953,103.4428,103.5095,6252.0
2019-01-22 13:40:00,108.6,108.61,108.51,108.57,4910.0,103.5572,103.5667,103.4714,103.5286,4910.0
2019-01-22 13:45:00,108.5,108.64,108.5,108.58,5949.0,103.4618,103.5953,103.4618,103.5381,5949.0
2019-01-22 13:50:00,108.62,108.78,108.62,108.77,27755.0,103.5763,103.7288,103.5763,103.7193,27755.0
2019-01-22 13:55:00,108.78,108.85,108.77,108.85,8723.0,103.7288,103.7956,103.7193,103.7956,8723.0
2019-01-22 14:00:00,108.81,108.92,108.76,108.92,13807.0,103.7574,103.8623,103.7098,103.8623,13807.0
2019-01-22 14:05:00,108.89,108.94,108.84,108.84,11018.0,103.8337,103.8814,103.786,103.786,11018.0
2019-01-22 14:10:00,108.87,108.91,108.76,108.77,10203.0,103.8147,103.8528,103.7098,103.7193,10203.0
2019-01-22 14:15:00,108.75,108.86,108.73,108.81,6427.0,103.7002,103.8051,103.6812,103.7574,6427.0
2019-01-22 14:20:00,108.84,108.93,108.69,108.73,22441.0,103.786,103.8719,103.643,103.6812,22441.0
2019-01-22 14:25:00,108.72,108.73,108.41,108.55,11481.0,103.6716,103.6812,103.376,103.5095,11481.0
2019-01-22 14:30:00,108.55,108.77,108.54,108.74,19948.0,103.5095,103.7193,103.5,103.6907,19948.0
2019-01-22 14:35:00,108.73,108.73,108.3,108.36,9878.0,103.6812,103.6812,103.2711,103.3283,9878.0
2019-01-22 14:40:00,108.4,108.48,108.24,108.27,6989.0,103.3665,103.4428,103.2139,103.2425,6989.0
2019-01-22 14:45:00,108.32,108.36,107.95,107.95,19706.0,103.2902,103.3283,102.9374,102.9374,19706.0
2019-01-22 14:50:00,107.97,108.14,107.91,107.99,37259.0,102.9564,103.1185,102.8992,102.9755,37259.0
2019-01-22 14:55:00,107.95,108.06,107.84,108.01,11763.0,102.9374,103.0423,102.8325,102.9946,11763.0
2019-01-22 15:00:00,108.08,108.14,107.99,108.02,13215.0,103.0613,103.1185,102.9755,103.0041,13215.0
2019-01-22 15:05:00,108.03,108.14,107.93,108.13,15764.0,103.0137,103.1185,102.9183,103.109,15764.0
2019-01-22 15:10:00,108.15,108.26,108.12,108.17,41211.0,103.1281,103.233,103.0995,103.1472,41211.0
2019-01-22 15:15:00,108.18,108.28,108.14,108.28,16440.0,103.1567,103.252,103.1185,103.252,16440.0
2019-01-22 15:20:00,108.3,108.52,108.27,108.5,23394.0,103.2711,103.4809,103.2425,103.4618,23394.0
2019-01-22 15:25:00,108.46,108.46,108.35,108.4,8500.0,103.4237,103.4237,103.3188,103.3665,8500.0
2019-01-22 15:30:00,108.42,108.47,108.12,108.13,12416.0,103.3855,103.4332,103.0995,103.109,12416.0
2019-01-22 15:35:00,108.14,108.75,108.13,108.75,35160.0,103.1185,103.7002,103.109,103.7002,35160.0
2019-01-22 15:40:00,108.79,108.87,108.39,108.4,21401.0,103.7384,103.8147,103.3569,103.3665,21401.0
2019-01-22 15:45:00,108.37,108.39,108.21,108.22,40868.0,103.3379,103.3569,103.1853,103.1948,40868.0
2019-01-22 15:50:00,108.28,108.3,108.03,108.04,40596.0,103.252,103.2711,103.0137,103.0232,40596.0
2019-01-22 15:55:00,108.08,108.63,108.03,108.62,82322.0,103.0613,103.5858,103.0137,103.5763,82322.0
2019-01-23 09:30:00,109.01,109.92,108.7,109.44,25813.0,103.9482,104.8159,103.6525,104.3582,25813.0
2019-01-23 09:35:00,109.93,109.99,109.45,109.83,44078.0,104.8254,104.8826,104.3677,104.7301,44078.0
2019-01-23 09:40:00,109.85,110.4,109.69,110.15,13711.0,104.7491,105.2736,104.5966,105.0352,13711.0
2019-01-23 09:45:00,110.15,110.28,109.72,109.72,18838.0,105.0352,105.1592,104.6252,104.6252,18838.0
2019-01-23 09:50:00,109.65,109.93,109.49,109.58,6908.0,104.5584,104.8254,104.4059,104.4917,6908.0
2019-01-23 09:55:00,109.4,109.69,109.23,109.33,9384.0,104.32,104.5966,104.1579,104.2533,9384.0
2019-01-23 10:00:00,109.22,109.43,109.0,109.2,4833.0,104.1484,104.3486,103.9386,104.1293,4833.0
2019-01-23 10:05:00,109.16,109.16,108.72,108.94,13102.0,104.0912,104.0912,103.6716,103.8814,13102.0
2019-01-23 10:10:00,108.84,109.11,108.8,108.84,39275.0,103.786,104.0435,103.7479,103.786,39275.0
2019-01-23 10:15:00,108.8,108.8,108.33,108.47,19734.0,103.7479,103.7479,103.2997,103.4332,19734.0
2019-01-23 10:20:00,108.47,108.74,108.36,108.37,17513.0,103.4332,103.6907,103.3283,103.3379,17513.0
2019-01-23 10:25:00,108.42,108.43,108.27,108.39,8080.0,103.3855,103.3951,103.2425,103.3569,8080.0
2019-01-23 10:30:00,108.3,108.48,108.18,108.2,13831.0,103.2711,103.4428,103.1567,103.1758,13831.0
2019-01-23 10:35:00,108.18,108.18,108.0,108.0,29550.0,103.1567,103.1567,102.985,102.985,29550.0
2019-01-23 10:40:00,108.0,108.08,107.75,107.75,10187.0,102.985,103.0613,102.7467,102.7467,10187.0
2019-01-23 10:45:00,107.75,107.96,107.71,107.85,16358.0,102.7467,102.9469,102.7085,102.842,16358.0
2019-01-23 10:50:00,107.91,108.05,107.74,108.02,41895.0,102.8992,103.0327,102.7371,103.0041,41895.0
2019-01-23 10:55:00,108.03,108.24,107.93,108.23,16531.0,103.0137,103.2139,102.9183,103.2044,16531.0
2019-01-23 11:00:00,108.25,108.45,108.25,108.41,24689.0,103.2234,103.4142,103.2234,103.376,24689.0
2019-01-23 11:05:00,108.42,108.49,108.23,108.3,26833.0,103.3855,103.4523,103.2044,103.2711,26833.0
2019-01-23 11:10:00,108.33,108.54,108.3,108.48,29582.0,103.2997,103.5,103.2711,103.4428,29582.0
2019-01-23 11:15:00,108.51,108.57,108.16,108.16,13876.0,103.4714,103.5286,103.1376,103.1376,13876.0
2019-01-23 11:20:00,108.11,108.37,108.0,108.25,31789.0,103.0899,103.3379,102.985,103.2234,31789.0
2019-01-23 11:25:00,108.21,108.32,108.08,108.25,22098.0,103.1853,103.2902,103.0613,103.2234,22098.0
2019-01-23 11:30:00,108.3,108.46,108.02,108.02,41979.0,103.2711,103.4237,103.0041,103.0041,41979.0
2019-01-23 11:35:00,107.99,107.99,107.58,107.69,6175.0,102.9755,102.9755,102.5846,102.6894,6175.0
2019-01-23 11:40:00,107.72,107.76,107.53,107.69,21280.0,102.7181,102.7562,102.5369,102.6894,21280.0
2019-01-23 11:45:00,107.69,107.69,107.15,107.34,23004.0,102.6894,102.6894,102.1745,102.3557,23004.0
2019-01-23 11:50:00,107.34,107.6,106.96,107.09,19704.0,102.3557,102.6036,101.9933,102.1173,19704.0
2019-01-23 11:55:00,107.15,107.25,107.08,107.13,23103.0,102.1745,102.2699,102.1078,102.1554,23103.0
2019-01-23 12:00:00,107.18,107.37,107.14,107.32,18608.0,102.2031,102.3843,102.165,102.3366,18608.0
2019-01-23 12:05:00,107.32,107.38,107.19,107.26,16680.0,102.3366,102.3938,102.2127,102.2794,16680.0
2019-01-23 12:10:00,107.24,107.24,107.01,107.12,4907.0,102.2603,102.2603,102.041,102.1459,4907.0
2019-01-23 12:15:00,107.08,107.12,106.89,106.97,8647.0,102.1078,102.1459,101.9266,102.0029,8647.0
2019-01-23 12:20:00,107.02,107.25,106.91,107.23,5115.0,102.0506,102.2699,101.9457,102.2508,5115.0
2019-01-23 12:25:00,107.25,107.52,107.25,107.52,4500.0,102.2699,102.5273,102.2699,102.5273,4500.0
2019-01-23 12:30:00,107.48,107.57,107.42,107.51,13203.0,102.4892,102.575,102.432,102.5178,13203.0
2019-01-23 12:35:00,107.5,107.67,107.47,107.67,13695.0,102.5083,102.6704,102.4797,102.6704,13695.0
2019-01-23 12:40:00,107.66,107.69,107.47,107.61,12568.0,102.6608,102.6894,102.4797,102.6132,12568.0
2019-01-23 12:45:00,107.63,107.73,107.61,107.69,5019.0,102.6322,102.7276,102.6132,102.6894,5019.0
2019-01-23 12:50:00,107.66,107.84,107.66,107.76,7336.0,102.6608,102.8325,102.6608,102.7562,7336.0
2019-01-23 12:55:00,107.72,107.8,107.69,107.69,5000.0,102.7181,102.7943,102.6894,102.6894,5000.0
2019-01-23 13:00:00,107.68,107.76,107.57,107.63,10854.0,102.6799,102.7562,102.575,102.6322,10854.0
2019-01-23 13:05:00,107.63,107.89,107.52,107.89,7031.0,102.6322,102.8802,102.5273,102.8802,7031.0
2019-01-23 13:10:00,107.84,107.84,107.67,107.69,7907.0,102.8325,102.8325,102.6704,102.6894,7907.0
2019-01-23 13:15:00,107.72,107.97,107.7,107.92,6510.0,102.7181,102.9564,102.699,102.9088,6510.0
2019-01-23 13:20:00,107.85,107.94,107.85,107.86,3579.0,102.842,102.9278,102.842,102.8516,3579.0
2019-01-23 13:25:00,107.9,107.9,107.72,107.73,2800.0,102.8897,102.8897,102.7181,102.7276,2800.0
2019-01-23 13:30:00,107.77,107.88,107.77,107.78,3192.0,102.7657,102.8706,102.7657,102.7753,3192.0
2019-01-23 13:35:00,107.79,107.89,107.79,107.84,3001.0,102.7848,102.8802,102.7848,102.8325,3001.0
2019-01-23 13:40:00,107.8,107.92,107.79,107.92,4343.0,102.7943,102.9088,102.7848,102.9088,4343.0
2019-01-23 13:45:00,107.92,107.96,107.88,107.93,3402.0,102.9088,102.9469,102.8706,102.9183,3402.0
2019-01-23 13:50:00,107.87,107.92,107.76,107.91,4303.0,102.8611,102.9088,102.7562,102.8992,4303.0
2019-01-23 13:55:00,107.89,107.9,107.72,107.79,4707.0,102.8802,102.8897,102.7181,102.7848,4707.0
2019-01-23 14:00:00,107.81,108.18,107.81,108.16,2911.0,102.8039,103.1567,102.8039,103.1376,2911.0
2019-01-23 14:05:00,108.14,108.38,108.13,108.36,14381.0,103.1185,103.3474,103.109,103.3283,14381.0
2019-01-23 14:10:00,108.39,108.43,108.32,108.39,18030.0,103.3569,103.3951,103.2902,103.3569,18030.0
2019-01-23 14:15:00,108.39,108.43,108.16,108.16,51346.0,103.3569,103.3951,103.1376,103.1376,51346.0
2019-01-23 14:20:00,108.13,108.37,108.13,108.3,8105.0,103.109,103.3379,103.109,103.2711,8105.0
2019-01-23 14:25:00,108.31,108.34,108.22,108.25,3608.0,103.2807,103.3093,103.1948,103.2234,3608.0
2019-01-23 14:30:00,108.24,108.24,107.88,108.09,9144.0,103.2139,103.2139,102.8706,103.0709,9144.0
2019-01-23 14:35:00,108.11,108.19,108.02,108.07,3308.0,103.0899,103.1662,103.0041,103.0518,3308.0
2019-01-23 14:40:00,107.98,108.07,107.82,107.85,7248.0,102.966,103.0518,102.8134,102.842,7248.0
2019-01-23 14:45:00,107.84,107.87,107.76,107.84,4924.0,102.8325,102.8611,102.7562,102.8325,4924.0
2019-01-23 14:50:00,107.89,108.04,107.87,107.96,4300.0,102.8802,103.0232,102.8611,102.9469,4300.0
2019-01-23 14:55:00,108.0,108.04,107.88,107.89,5500.0,102.985,103.0232,102.8706,102.8802,5500.0
2019-01-23 15:00:00,107.9,108.01,107.87,107.98,4011.0,102.8897,102.9946,102.8611,102.966,4011.0
2019-01-23 15:05:00,108.01,108.07,107.81,107.84,8134.0,102.9946,103.0518,102.8039,102.8325,8134.0
2019-01-23 15:10:00,107.8,107.97,107.76,107.91,6755.0,102.7943,102.9564,102.7562,102.8992,6755.0
2019-01-23 15:15:00,107.9,108.21,107.9,108.2,5744.0,102.8897,103.1853,102.8897,103.1758,5744.0
2019-01-23 15:20:00,108.23,108.36,108.18,108.18,6704.0,103.2044,103.3283,103.1567,103.1567,6704.0
2019-01-23 15:25:00,108.21,108.27,108.12,108.27,6201.0,103.1853,103.2425,103.0995,103.2425,6201.0
2019-01-23 15:30:00,108.26,108.37,108.2,108.36,18344.0,103.233,103.3379,103.1758,103.3283,18344.0
2019-01-23 15:35:00,108.33,108.4,108.3,108.34,17157.0,103.2997,103.3665,103.2711,103.3093,17157.0
2019-01-23 15:40:00,108.36,108.44,108.29,108.41,16530.0,103.3283,103.4046,103.2616,103.376,16530.0
2019-01-23 15:45:00,108.41,108.53,108.26,108.43,24092.0,103.376,103.4904,103.233,103.3951,24092.0
2019-01-23 15:50:00,108.47,108.61,108.17,108.28,32804.0,103.4332,103.5667,103.1472,103.252,32804.0
2019-01-23 15:55:00,108.31,108.44,108.23,108.32,68188.0,103.2807,103.4046,103.2044,103.2902,68188.0
2019-01-24 09:30:00,108.84,108.84,108.45,108.75,12463.0,103.786,103.786,103.4142,103.7002,12463.0
2019-01-24 09:35:00,108.84,109.27,108.79,108.79,4535.0,103.786,104.1961,103.7384,103.7384,4535.0
2019-01-24 09:40:00,108.8,108.8,108.31,108.34,6900.0,103.7479,103.7479,103.2807,103.3093,6900.0
2019-01-24 09:45:00,108.4,108.78,108.38,108.69,4505.0,103.3665,103.7288,103.3474,103.643,4505.0
2019-01-24 09:50:00,108.71,108.98,108.69,108.79,11441.0,103.6621,103.9195,103.643,103.7384,11441.0
2019-01-24 09:55:00,108.68,108.8,108.66,108.67,1254.0,103.6335,103.7479,103.6144,103.6239,1254.0
2019-01-24 10:00:00,108.65,108.78,108.6,108.73,4900.0,103.6049,103.7288,103.5572,103.6812,4900.0
2019-01-24 10:05:00,108.76,109.43,108.76,109.39,11633.0,103.7098,104.3486,103.7098,104.3105,11633.0
2019-01-24 10:10:00,109.31,109.45,109.26,109.3,8365.0,104.2342,104.3677,104.1865,104.2247,8365.0
2019-01-24 10:15:00,109.34,109.64,109.29,109.34,23988.0,104.2628,104.5489,104.2151,104.2628,23988.0
2019-01-24 10:20:00,109.28,109.32,109.13,109.23,3531.0,104.2056,104.2438,104.0626,104.1579,3531.0
2019-01-24 10:25:00,109.2,109.26,108.99,109.23,5717.0,104.1293,104.1865,103.9291,104.1579,5717.0
2019-01-24 10:30:00,109.23,109.4,109.23,109.35,4496.0,104.1579,104.32,104.1579,104.2724,4496.0
2019-01-24 10:35:00,109.32,109.32,109.02,109.14,7316.0,104.2438,104.2438,103.9577,104.0721,7316.0
2019-01-24 10:40:00,109.14,109.17,108.94,109.02,18581.0,104.0721,104.1007,103.8814,103.9577,18581.0
2019-01-24 10:45:00,108.98,109.03,108.76,108.76,9338.0,103.9195,103.9672,103.7098,103.7098,9338.0
2019-01-24 10:50:00,108.73,108.73,108.52,108.67,9382.0,103.6812,103.6812,103.4809,103.6239,9382.0
2019-01-24 10:55:00,108.67,108.81,108.66,108.77,3371.0,103.6239,103.7574,103.6144,103.7193,3371.0
2019-01-24 11:00:00,108.73,108.82,108.69,108.77,10106.0,103.6812,103.767,103.643,103.7193,10106.0
2019-01-24 11:05:00,108.82,108.87,108.77,108.78,3004.0,103.767,103.8147,103.7193,103.7288,3004.0
2019-01-24 11:10:00,108.78,108.85,108.52,108.63,8800.0,103.7288,103.7956,103.4809,103.5858,8800.0
2019-01-24 11:15:00,108.63,108.78,108.59,108.61,3650.0,103.5858,103.7288,103.5477,103.5667,3650.0
2019-01-24 11:20:00,108.61,108.61,108.36,108.38,9601.0,103.5667,103.5667,103.3283,103.3474,9601.0
2019-01-24 11:25:00,108.41,108.44,108.28,108.39,17015.0,103.376,103.4046,103.252,103.3569,17015.0
2019-01-24 11:30:00,108.44,108.48,108.3,108.44,9943.0,103.4046,103.4428,103.2711,103.4046,9943.0
2019-01-24 11:35:00,108.44,109.0,108.41,108.93,6754.0,103.4046,103.9386,103.376,103.8719,6754.0
2019-01-24 11:40:00,108.92,108.95,108.84,108.93,2711.0,103.8623,103.8909,103.786,103.8719,2711.0
2019-01-24 11:45:00,108.93,109.02,108.83,108.89,35335.0,103.8719,103.9577,103.7765,103.8337,35335.0
2019-01-24 11:50:00,108.84,108.98,108.8,108.84,13282.0,103.786,103.9195,103.7479,103.786,13282.0
2019-01-24 11:55:00,108.89,108.98,108.81,108.9,7595.0,103.8337,103.9195,103.7574,103.8433,7595.0
2019-01-24 12:00:00,108.91,108.97,108.84,108.84,5703.0,103.8528,103.91,103.786,103.786,5703.0
2019-01-24 12:05:00,108.88,108.96,108.86,108.96,6200.0,103.8242,103.9005,103.8051,103.9005,6200.0
2019-01-24 12:10:00,108.96,108.98,108.87,108.9,8772.0,103.9005,103.9195,103.8147,103.8433,8772.0
2019-01-24 12:15:00,108.92,109.07,108.92,109.05,7950.0,103.8623,104.0054,103.8623,103.9863,7950.0
2019-01-24 12:20:00,109.05,109.13,109.05,109.1,3402.0,103.9863,104.0626,103.9863,104.034,3402.0
2019-01-24 12:25:00,109.16,109.22,109.02,109.02,4859.0,104.0912,104.1484,103.9577,103.9577,4859.0
2019-01-24 12:30:00,109.04,109.04,108.91,108.94,6300.0,103.9768,103.9768,103.8528,103.8814,6300.0
2019-01-24 12:35:00,108.91,108.91,108.74,108.89,5400.0,103.8528,103.8528,103.6907,103.8337,5400.0
2019-01-24 12:40:00,108.9,109.05,108.89,109.04,2300.0,103.8433,103.9863,103.8337,103.9768,2300.0
2019-01-24 12:45:00,109.01,109.01,108.88,108.91,5499.0,103.9482,103.9482,103.8242,103.8528,5499.0
2019-01-24 12:50:00,108.91,108.97,108.72,108.86,7787.0,103.8528,103.91,103.6716,103.8051,7787.0
2019-01-24 12:55:00,108.9,109.03,108.89,109.01,2148.0,103.8433,103.9672,103.8337,103.9482,2148.0
2019-01-24 13:00:00,108.99,109.05,108.75,108.86,7202.0,103.9291,103.9863,103.7002,103.8051,7202.0
2019-01-24 13:05:00,108.87,108.96,108.75,108.84,3300.0,103.8147,103.9005,103.7002,103.786,3300.0
2019-01-24 13:10:00,108.84,108.85,108.5,108.66,7950.0,103.786,103.7956,103.4618,103.6144,7950.0
2019-01-24 13:15:00,108.63,108.78,108.58,108.75,4385.0,103.5858,103.7288,103.5381,103.7002,4385.0
2019-01-24 13:20:00,108.75,108.85,108.72,108.72,6408.0,103.7002,103.7956,103.6716,103.6716,6408.0
2019-01-24 13:25:00,108.65,108.88,108.63,108.82,4000.0,103.6049,103.8242,103.5858,103.767,4000.0
2019-01-24 13:30:00,108.86,109.11,108.82,109.05,8814.0,103.8051,104.0435,103.767,103.9863,8814.0
2019-01-24 13:35:00,109.1,109.1,108.91,108.97,2497.0,104.034,104.034,103.8528,103.91,2497.0
2019-01-24 13:40:00,108.95,109.03,108.86,108.86,6503.0,103.8909,103.9672,103.8051,103.8051,6503.0
2019-01-24 13:45:00,108.88,109.17,108.87,109.17,1700.0,103.8242,104.1007,103.8147,104.1007,1700.0
2019-01-24 13:50:00,109.19,109.22,109.09,109.16,2223.0,104.1198,104.1484,104.0244,104.0912,2223.0
2019-01-24 13:55:00,109.2,109.24,109.1,109.1,2700.0,104.1293,104.1675,104.034,104.034,2700.0
2019-01-24 14:00:00,109.08,109.13,108.94,109.08,3352.0,104.0149,104.0626,103.8814,104.0149,3352.0
2019-01-24 14:05:00,109.14,109.18,109.05,109.05,2535.0,104.0721,104.1103,103.9863,103.9863,2535.0
2019-01-24 14:10:00,109.0,109.2,108.99,109.2,5316.0,103.9386,104.1293,103.9291,104.1293,5316.0
2019-01-24 14:15:00,109.16,109.34,109.16,109.34,6011.0,104.0912,104.2628,104.0912,104.2628,6011.0
2019-01-24 14:20:00,109.34,109.44,109.33,109.4,4000.0,104.2628,104.3582,104.2533,104.32,4000.0
2019-01-24 14:25:00,109.44,109.47,109.36,109.42,4350.0,104.3582,104.3868,104.2819,104.3391,4350.0
2019-01-24 14:30:00,109.39,109.39,109.25,109.32,4693.0,104.3105,104.3105,104.177,104.2438,4693.0
2019-01-24 14:35:00,109.31,109.43,109.28,109.34,4129.0,104.2342,104.3486,104.2056,104.2628,4129.0
2019-01-24 14:40:00,109.34,109.4,109.29,109.35,2500.0,104.2628,104.32,104.2151,104.2724,2500.0
2019-01-24 14:45:00,109.31,109.36,109.27,109.34,2849.0,104.2342,104.2819,104.1961,104.2628,2849.0
2019-01-24 14:50:00,109.35,109.39,109.32,109.37,3012.0,104.2724,104.3105,104.2438,104.2914,3012.0
2019-01-24 14:55:00,109.4,109.5,109.35,109.5,5700.0,104.32,104.4154,104.2724,104.4154,5700.0
2019-01-24 15:00:00,109.42,109.47,109.38,109.45,3646.0,104.3391,104.3868,104.301,104.3677,3646.0
2019-01-24 15:05:00,109.45,109.54,109.45,109.48,5925.0,104.3677,104.4535,104.3677,104.3963,5925.0
2019-01-24 15:10:00,109.49,109.74,109.47,109.7,10127.0,104.4059,104.6443,104.3868,104.6061,10127.0
2019-01-24 15:15:00,109.7,109.78,109.61,109.61,7574.0,104.6061,104.6824,104.5203,104.5203,7574.0
2019-01-24 15:20:00,109.61,109.71,109.58,109.67,9431.0,104.5203,104.6156,104.4917,104.5775,9431.0
2019-01-24 15:25:00,109.67,109.74,109.61,109.62,4400.0,104.5775,104.6443,104.5203,104.5298,4400.0
2019-01-24 15:30:00,109.6,109.62,109.48,109.52,10141.0,104.5108,104.5298,104.3963,104.4345,10141.0
2019-01-24 15:35:00,109.52,109.58,109.49,109.49,9224.0,104.4345,104.4917,104.4059,104.4059,9224.0
2019-01-24 15:40:00,109.52,109.64,109.49,109.53,17447.0,104.4345,104.5489,104.4059,104.444,17447.0
2019-01-24 15:45:00,109.51,109.58,109.46,109.52,29996.0,104.4249,104.4917,104.3773,104.4345,29996.0
2019-01-24 15:50:00,109.53,109.68,109.48,109.62,37918.0,104.444,104.587,104.3963,104.5298,37918.0
2019-01-24 15:55:00,109.62,109.83,109.62,109.72,70289.0,104.5298,104.7301,104.5298,104.6252,70289.0
2019-01-25 09:30:00,111.0,111.0,110.36,110.95,28001.0,105.8457,105.8457,105.2355,105.7981,28001.0
2019-01-25 09:35:00,110.85,110.97,110.54,110.84,14873.0,105.7027,105.8171,105.4071,105.6932,14873.0
2019-01-25 09:40:00,110.81,111.58,110.8,111.46,41884.0,105.6646,106.3988,105.655,106.2844,41884.0
2019-01-25 09:45:00,111.5,111.55,111.32,111.49,9797.0,106.3225,106.3702,106.1509,106.313,9797.0
2019-01-25 09:50:00,111.44,111.83,111.42,111.5,45847.0,106.2653,106.6372,106.2462,106.3225,45847.0
2019-01-25 09:55:00,111.55,111.6,110.99,111.06,13547.0,106.3702,106.4179,105.8362,105.903,13547.0
2019-01-25 10:00:00,111.06,111.56,111.06,111.33,19154.0,105.903,106.3797,105.903,106.1604,19154.0
2019-01-25 10:05:00,111.42,111.42,110.95,111.02,22256.0,106.2462,106.2462,105.7981,105.8648,22256.0
2019-01-25 10:10:00,111.03,111.03,110.68,110.68,11578.0,105.8744,105.8744,105.5406,105.5406,11578.0
2019-01-25 10:15:00,110.68,110.93,110.61,110.74,13348.0,105.5406,105.779,105.4739,105.5978,13348.0
2019-01-25 10:20:00,110.75,110.75,110.46,110.64,4582.0,105.6074,105.6074,105.3308,105.5025,4582.0
2019-01-25 10:25:00,110.57,111.03,110.56,111.03,12753.0,105.4357,105.8744,105.4262,105.8744,12753.0
2019-01-25 10:30:00,110.98,111.07,110.87,110.89,18765.0,105.8267,105.9125,105.7218,105.7409,18765.0
2019-01-25 10:35:00,110.88,111.25,110.88,111.23,5262.0,105.7313,106.0841,105.7313,106.0651,5262.0
2019-01-25 10:40:00,111.15,111.48,111.1,111.48,17908.0,105.9888,106.3035,105.9411,106.3035,17908.0
2019-01-25 10:45:00,111.48,111.58,111.23,111.23,4536.0,106.3035,106.3988,106.0651,106.0651,4536.0
2019-01-25 10:50:00,111.19,111.37,111.16,111.28,3632.0,106.0269,106.1986,105.9983,106.1127,3632.0
2019-01-25 10:55:00,111.28,111.66,111.28,111.51,5760.0,106.1127,106.4751,106.1127,106.3321,5760.0
2019-01-25 11:00:00,111.52,111.57,111.27,111.38,4200.0,106.3416,106.3893,106.1032,106.2081,4200.0
2019-01-25 11:05:00,111.38,111.52,111.28,111.36,11438.0,106.2081,106.3416,106.1127,106.189,11438.0
2019-01-25 11:10:00,111.25,111.38,111.18,111.2,6866.0,106.0841,106.2081,106.0174,106.0365,6866.0
2019-01-25 11:15:00,111.17,111.4,111.13,111.4,7924.0,106.0079,106.2272,105.9697,106.2272,7924.0
2019-01-25 11:20:00,111.38,111.38,111.08,111.08,10375.0,106.2081,106.2081,105.922,105.922,10375.0
2019-01-25 11:25:00,111.08,111.08,110.87,111.04,4231.0,105.922,105.922,105.7218,105.8839,4231.0
2019-01-25 11:30:00,111.04,111.12,110.84,111.12,29033.0,105.8839,105.9602,105.6932,105.9602,29033.0
2019-01-25 11:35:00,111.06,111.19,111.0,111.19,3250.0,105.903,106.0269,105.8457,106.0269,3250.0
2019-01-25 11:40:00,111.2,111.42,111.18,111.35,2378.0,106.0365,106.2462,106.0174,106.1795,2378.0
2019-01-25 11:45:00,111.32,111.46,111.29,111.31,2377.0,106.1509,106.2844,106.1223,106.1414,2377.0
2019-01-25 11:50:00,111.27,111.35,111.24,111.33,5718.0,106.1032,106.1795,106.0746,106.1604,5718.0
2019-01-25 11:55:00,111.39,111.55,111.35,111.41,7716.0,106.2176,106.3702,106.1795,106.2367,7716.0
2019-01-25 12:00:00,111.42,111.42,111.24,111.28,11380.0,106.2462,106.2462,106.0746,106.1127,11380.0
2019-01-25 12:05:00,111.25,111.32,111.2,111.25,4498.0,106.0841,106.1509,106.0365,106.0841,4498.0
2019-01-25 12:10:00,111.22,111.29,111.16,111.27,5300.0,106.0555,106.1223,105.9983,106.1032,5300.0
2019-01-25 12:15:00,111.28,111.41,111.28,111.32,3748.0,106.1127,106.2367,106.1127,106.1509,3748.0
2019-01-25 12:20:00,111.34,111.41,111.25,111.41,4100.0,106.17,106.2367,106.0841,106.2367,4100.0
2019-01-25 12:25:00,111.43,111.61,111.41,111.58,5067.0,106.2558,106.4274,106.2367,106.3988,5067.0
2019-01-25 12:30:00,111.55,111.69,111.53,111.56,21274.0,106.3702,106.5037,106.3511,106.3797,21274.0
2019-01-25 12:35:00,111.55,111.7,111.53,111.7,7929.0,106.3702,106.5132,106.3511,106.5132,7929.0
2019-01-25 12:40:00,111.72,111.75,111.6,111.7,5400.0,106.5323,106.5609,106.4179,106.5132,5400.0
2019-01-25 12:45:00,111.62,111.63,111.38,111.42,8800.0,106.437,106.4465,106.2081,106.2462,8800.0
2019-01-25 12:50:00,111.35,111.38,111.19,111.28,4864.0,106.1795,106.2081,106.0269,106.1127,4864.0
2019-01-25 12:55:00,111.31,111.52,111.31,111.51,4933.0,106.1414,106.3416,106.1414,106.3321,4933.0
2019-01-25 13:00:00,111.51,111.69,111.49,111.51,22476.0,106.3321,106.5037,106.313,106.3321,22476.0
2019-01-25 13:05:00,111.49,111.5,111.37,111.37,8260.0,106.313,106.3225,106.1986,106.1986,8260.0
2019-01-25 13:10:00,111.35,111.35,111.12,111.16,3118.0,106.1795,106.1795,105.9602,105.9983,3118.0
2019-01-25 13:15:00,111.11,111.27,111.11,111.18,3784.0,105.9506,106.1032,105.9506,106.0174,3784.0
2019-01-25 13:20:00,111.18,111.41,111.13,111.28,3735.0,106.0174,106.2367,105.9697,106.1127,3735.0
2019-01-25 13:25:00,111.35,111.42,111.31,111.37,2950.0,106.1795,106.2462,106.1414,106.1986,2950.0
2019-01-25 13:30:00,111.38,111.47,111.38,111.39,2600.0,106.2081,106.2939,106.2081,106.2176,2600.0
2019-01-25 13:35:00,111.34,111.36,111.24,111.29,4110.0,106.17,106.189,106.0746,106.1223,4110.0
2019-01-25 13:40:00,111.26,111.37,111.26,111.34,3308.0,106.0937,106.1986,106.0937,106.17,3308.0
2019-01-25 13:45:00,111.33,111.4,111.31,111.39,2700.0,106.1604,106.2272,106.1414,106.2176,2700.0
2019-01-25 13:50:00,111.34,111.48,111.34,111.41,3299.0,106.17,106.3035,106.17,106.2367,3299.0
2019-01-25 13:55:00,111.37,111.49,111.37,111.44,3865.0,106.1986,106.313,106.1986,106.2653,3865.0
2019-01-25 14:00:00,111.43,111.46,111.39,111.45,5100.0,106.2558,106.2844,106.2176,106.2748,5100.0
2019-01-25 14:05:00,111.5,111.57,111.48,111.48,2100.0,106.3225,106.3893,106.3035,106.3035,2100.0
2019-01-25 14:10:00,111.48,111.5,111.37,111.5,6000.0,106.3035,106.3225,106.1986,106.3225,6000.0
2019-01-25 14:15:00,111.5,111.63,111.4,111.49,5504.0,106.3225,106.4465,106.2272,106.313,5504.0
2019-01-25 14:20:00,111.44,111.45,111.31,111.38,4410.0,106.2653,106.2748,106.1414,106.2081,4410.0
2019-01-25 14:25:00,111.39,111.41,111.17,111.25,5942.0,106.2176,106.2367,106.0079,106.0841,5942.0
2019-01-25 14:30:00,111.26,111.34,111.22,111.24,4600.0,106.0937,106.17,106.0555,106.0746,4600.0
2019-01-25 14:35:00,111.23,111.38,111.23,111.35,3610.0,106.0651,106.2081,106.0651,106.1795,3610.0
2019-01-25 14:40:00,111.35,111.45,111.32,111.45,2979.0,106.1795,106.2748,106.1509,106.2748,2979.0
2019-01-25 14:45:00,111.43,111.53,111.43,111.49,3945.0,106.2558,106.3511,106.2558,106.313,3945.0
2019-01-25 14:50:00,111.44,111.55,111.42,111.54,6284.0,106.2653,106.3702,106.2462,106.3607,6284.0
2019-01-25 14:55:00,111.49,111.54,111.44,111.45,2000.0,106.313,106.3607,106.2653,106.2748,2000.0
2019-01-25 15:00:00,111.43,111.52,111.43,111.49,4123.0,106.2558,106.3416,106.2558,106.313,4123.0
2019-01-25 15:05:00,111.48,111.54,111.42,111.45,3700.0,106.3035,106.3607,106.2462,106.2748,3700.0
2019-01-25 15:10:00,111.47,111.7,111.43,111.7,16566.0,106.2939,106.5132,106.2558,106.5132,16566.0
2019-01-25 15:15:00,111.71,111.74,111.56,111.58,9910.0,106.5228,106.5514,106.3797,106.3988,9910.0
2019-01-25 15:20:00,111.58,111.69,111.55,111.61,7985.0,106.3988,106.5037,106.3702,106.4274,7985.0
2019-01-25 15:25:00,111.55,111.64,111.51,111.52,13229.0,106.3702,106.456,106.3321,106.3416,13229.0
2019-01-25 15:30:00,111.51,111.51,111.31,111.47,11813.0,106.3321,106.3321,106.1414,106.2939,11813.0
2019-01-25 15:35:00,111.47,111.67,111.42,111.64,18249.0,106.2939,106.4846,106.2462,106.456,18249.0
2019-01-25 15:40:00,111.65,111.8,111.55,111.75,23059.0,106.4656,106.6086,106.3702,106.5609,23059.0
2019-01-25 15:45:00,111.76,111.87,111.73,111.84,43690.0,106.5705,106.6753,106.5418,106.6467,43690.0
2019-01-25 15:50:00,111.86,111.92,111.72,111.78,49392.0,106.6658,106.723,106.5323,106.5895,49392.0
2019-01-25 15:55:00,111.79,111.87,111.63,111.74,60087.0,106.5991,106.6753,106.4465,106.5514,60087.0
2019-01-28 09:30:00,110.63,110.92,110.36,110.75,28106.0,105.4929,105.7695,105.2355,105.6074,28106.0
2019-01-28 09:35:00,110.81,110.89,110.33,110.41,11492.0,105.6646,105.7409,105.2069,105.2831,11492.0
2019-01-28 09:40:00,110.37,110.64,110.29,110.58,25047.0,105.245,105.5025,105.1687,105.4452,25047.0
2019-01-28 09:45:00,110.57,111.0,110.52,110.76,10248.0,105.4357,105.8457,105.388,105.6169,10248.0
2019-01-28 09:50:00,110.63,111.13,110.63,111.07,6800.0,105.4929,105.9697,105.4929,105.9125,6800.0
2019-01-28 09:55:00,110.94,111.47,110.93,111.47,11950.0,105.7885,106.2939,105.779,106.2939,11950.0
2019-01-28 10:00:00,111.34,111.41,111.12,111.12,13934.0,106.17,106.2367,105.9602,105.9602,13934.0
2019-01-28 10:05:00,111.12,111.71,111.12,111.6,23480.0,105.9602,106.5228,105.9602,106.4179,23480.0
2019-01-28 10:10:00,111.6,111.69,111.5,111.55,18553.0,106.4179,106.5037,106.3225,106.3702,18553.0
2019-01-28 10:15:00,111.58,112.08,111.57,112.08,16700.0,106.3988,106.8756,106.3893,106.8756,16700.0
2019-01-28 10:20:00,112.08,112.39,111.95,112.11,23571.0,106.8756,107.1712,106.7516,106.9042,23571.0
2019-01-28 10:25:00,112.16,112.5,112.07,112.48,16136.0,106.9519,107.2761,106.8661,107.257,16136.0
2019-01-28 10:30:00,112.43,112.47,112.16,112.16,9288.0,107.2093,107.2475,106.9519,106.9519,9288.0
2019-01-28 10:35:00,112.14,112.14,111.85,111.97,22060.0,106.9328,106.9328,106.6563,106.7707,22060.0
2019-01-28 10:40:00,111.93,112.07,111.91,111.95,8600.0,106.7326,106.8661,106.7135,106.7516,8600.0
2019-01-28 10:45:00,111.95,112.03,111.85,111.98,19250.0,106.7516,106.8279,106.6563,106.7802,19250.0
2019-01-28 10:50:00,111.87,112.22,111.87,112.12,9910.0,106.6753,107.0091,106.6753,106.9137,9910.0
2019-01-28 10:55:00,112.07,112.07,111.9,111.9,12341.0,106.8661,106.8661,106.704,106.704,12341.0
2019-01-28 11:00:00,111.87,111.97,111.75,111.76,9100.0,106.6753,106.7707,106.5609,106.5705,9100.0
2019-01-28 11:05:00,111.76,111.98,111.76,111.94,7213.0,106.5705,106.7802,106.5705,106.7421,7213.0
2019-01-28 11:10:00,111.95,112.3,111.91,112.29,6900.0,106.7516,107.0854,106.7135,107.0758,6900.0
2019-01-28 11:15:00,112.28,112.38,111.95,112.23,18733.0,107.0663,107.1617,106.7516,107.0186,18733.0
2019-01-28 11:20:00,112.24,112.25,112.04,112.11,7825.0,107.0282,107.0377,106.8375,106.9042,7825.0
2019-01-28 11:25:00,112.15,112.3,112.14,112.26,6207.0,106.9423,107.0854,106.9328,107.0472,6207.0
2019-01-28 11:30:00,112.27,112.34,112.17,112.21,6146.0,107.0568,107.1235,106.9614,106.9996,6146.0
2019-01-28 11:35:00,112.22,112.22,111.99,112.04,15982.0,107.0091,107.0091,106.7898,106.8375,15982.0
2019-01-28 11:40:00,112.04,112.07,111.83,111.95,7346.0,106.8375,106.8661,106.6372,106.7516,7346.0
2019-01-28 11:45:00,111.98,112.02,111.82,111.93,12706.0,106.7802,106.8184,106.6277,106.7326,12706.0
2019-01-28 11:50:00,111.88,111.92,111.63,111.63,6391.0,106.6849,106.723,106.4465,106.4465,6391.0
2019-01-28 11:55:00,111.64,111.8,111.63,111.64,5405.0,106.456,106.6086,106.4465,106.456,5405.0
2019-01-28 12:00:00,111.59,111.65,111.47,111.65,10314.0,106.4083,106.4656,106.2939,106.4656,10314.0
2019-01-28 12:05:00,111.65,111.72,111.61,111.67,5371.0,106.4656,106.5323,106.4274,106.4846,5371.0
2019-01-28 12:10:00,111.73,111.88,111.73,111.83,16179.0,106.5418,106.6849,106.5418,106.6372,16179.0
2019-01-28 12:15:00,111.86,111.89,111.75,111.82,5834.0,106.6658,106.6944,106.5609,106.6277,5834.0
2019-01-28 12:20:00,111.76,111.93,111.69,111.91,6298.0,106.5705,106.7326,106.5037,106.7135,6298.0
2019-01-28 12:25:00,111.91,111.95,111.87,111.92,4729.0,106.7135,106.7516,106.6753,106.723,4729.0
2019-01-28 12:30:00,111.94,111.97,111.87,111.96,3720.0,106.7421,106.7707,106.6753,106.7612,3720.0
2019-01-28 12:35:00,111.9,112.0,111.83,111.94,13748.0,106.704,106.7993,106.6372,106.7421,13748.0
2019-01-28 12:40:00,111.96,112.09,111.93,112.04,4400.0,106.7612,106.8851,106.7326,106.8375,4400.0
2019-01-28 12:45:00,112.05,112.05,111.89,111.95,6132.0,106.847,106.847,106.6944,106.7516,6132.0
2019-01-28 12:50:00,111.99,112.01,111.85,111.92,4914.0,106.7898,106.8088,106.6563,106.723,4914.0
2019-01-28 12:55:00,111.9,111.94,111.8,111.88,9890.0,106.704,106.7421,106.6086,106.6849,9890.0
2019-01-28 13:00:00,111.86,112.01,111.85,111.99,5700.0,106.6658,106.8088,106.6563,106.7898,5700.0
2019-01-28 13:05:00,111.96,112.06,111.93,112.06,6828.0,106.7612,106.8565,106.7326,106.8565,6828.0
2019-01-28 13:10:00,112.07,112.1,111.99,112.01,11830.0,106.8661,106.8947,106.7898,106.8088,11830.0
2019-01-28 13:15:00,112.04,112.09,112.01,112.01,4411.0,106.8375,106.8851,106.8088,106.8088,4411.0
2019-01-28 13:20:00,112.01,112.17,111.99,112.04,6392.0,106.8088,106.9614,106.7898,106.8375,6392.0
2019-01-28 13:25:00,112.0,112.02,111.82,111.85,5300.0,106.7993,106.8184,106.6277,106.6563,5300.0
2019-01-28 13:30:00,111.91,112.12,111.91,112.07,5049.0,106.7135,106.9137,106.7135,106.8661,5049.0
2019-01-28 13:35:00,112.09,112.18,112.08,112.13,7301.0,106.8851,106.971,106.8756,106.9233,7301.0
2019-01-28 13:40:00,112.1,112.22,112.08,112.18,5398.0,106.8947,107.0091,106.8756,106.971,5398.0
2019-01-28 13:45:00,112.18,112.25,112.13,112.25,4700.0,106.971,107.0377,106.9233,107.0377,4700.0
2019-01-28 13:50:00,112.26,112.43,112.23,112.36,24611.0,107.0472,107.2093,107.0186,107.1426,24611.0
2019-01-28 13:55:00,112.36,112.45,112.32,112.4,8255.0,107.1426,107.2284,107.1045,107.1807,8255.0
2019-01-28 14:00:00,112.41,112.41,112.29,112.35,24607.0,107.1903,107.1903,107.0758,107.1331,24607.0
2019-01-28 14:05:00,112.36,112.4,112.29,112.3,8800.0,107.1426,107.1807,107.0758,107.0854,8800.0
2019-01-28 14:10:00,112.25,112.28,112.03,112.05,8396.0,107.0377,107.0663,106.8279,106.847,8396.0
2019-01-28 14:15:00,112.02,112.19,112.02,112.18,6819.0,106.8184,106.9805,106.8184,106.971,6819.0
2019-01-28 14:20:00,112.18,112.23,112.11,112.14,11020.0,106.971,107.0186,106.9042,106.9328,11020.0
2019-01-28 14:25:00,112.15,112.15,112.06,112.13,10052.0,106.9423,106.9423,106.8565,106.9233,10052.0
2019-01-28 14:30:00,112.14,112.25,112.14,112.25,9052.0,106.9328,107.0377,106.9328,107.0377,9052.0
2019-01-28 14:35:00,112.23,112.31,112.2,112.31,6692.0,107.0186,107.0949,106.99,107.0949,6692.0
2019-01-28 14:40:00,112.27,112.35,112.18,112.3,12254.0,107.0568,107.1331,106.971,107.0854,12254.0
2019-01-28 14:45:00,112.3,112.45,112.3,112.38,4713.0,107.0854,107.2284,107.0854,107.1617,4713.0
2019-01-28 14:50:00,112.41,112.58,112.41,112.51,8971.0,107.1903,107.3524,107.1903,107.2856,8971.0
2019-01-28 14:55:00,112.5,112.5,112.39,112.47,10627.0,107.2761,107.2761,107.1712,107.2475,10627.0
2019-01-28 15:00:00,112.47,112.67,112.45,112.58,14836.0,107.2475,107.4382,107.2284,107.3524,14836.0
2019-01-28 15:05:00,112.6,112.6,112.42,112.49,23907.0,107.3714,107.3714,107.1998,107.2666,23907.0
2019-01-28 15:10:00,112.48,112.58,112.42,112.56,16016.0,107.257,107.3524,107.1998,107.3333,16016.0
2019-01-28 15:15:00,112.54,112.56,112.42,112.45,18911.0,107.3142,107.3333,107.1998,107.2284,18911.0
2019-01-28 15:20:00,112.45,112.6,112.45,112.5,24640.0,107.2284,107.3714,107.2284,107.2761,24640.0
2019-01-28 15:25:00,112.45,112.48,112.38,112.4,26727.0,107.2284,107.257,107.1617,107.1807,26727.0
2019-01-28 15:30:00,112.38,112.46,112.35,112.41,38582.0,107.1617,107.238,107.1331,107.1903,38582.0
2019-01-28 15:35:00,112.4,112.43,112.15,112.16,36753.0,107.1807,107.2093,106.9423,106.9519,36753.0
2019-01-28 15:40:00,112.16,112.26,112.08,112.12,33972.0,106.9519,107.0472,106.8756,106.9137,33972.0
2019-01-28 15:45:00,112.09,112.21,112.05,112.08,44132.0,106.8851,106.9996,106.847,106.8756,44132.0
2019-01-28 15:50:00,112.08,112.09,111.98,112.05,53541.0,106.8756,106.8851,106.7802,106.847,53541.0
2019-01-28 15:55:00,112.06,112.25,112.05,112.24,71911.0,106.8565,107.0377,106.847,107.0282,71911.0
2019-01-29 09:30:00,112.04,112.59,112.03,112.35,20311.0,106.8375,107.3619,106.8279,107.1331,20311.0
2019-01-29 09:35:00,112.45,112.45,111.83,111.89,14776.0,107.2284,107.2284,106.6372,106.6944,14776.0
2019-01-29 09:40:00,111.9,112.05,111.64,112.05,11170.0,106.704,106.847,106.456,106.847,11170.0
2019-01-29 09:45:00,112.03,112.4,112.03,112.4,17336.0,106.8279,107.1807,106.8279,107.1807,17336.0
2019-01-29 09:50:00,112.34,112.67,112.3,112.67,9604.0,107.1235,107.4382,107.0854,107.4382,9604.0
2019-01-29 09:55:00,112.77,112.91,112.45,112.45,5200.0,107.5336,107.6671,107.2284,107.2284,5200.0
2019-01-29 10:00:00,112.46,112.8,112.29,112.72,22037.0,107.238,107.5622,107.0758,107.4859,22037.0
2019-01-29 10:05:00,112.77,112.77,112.32,112.36,14661.0,107.5336,107.5336,107.1045,107.1426,14661.0
2019-01-29 10:10:00,112.32,112.32,112.13,112.25,9290.0,107.1045,107.1045,106.9233,107.0377,9290.0
2019-01-29 10:15:00,112.23,112.27,112.06,112.14,16282.0,107.0186,107.0568,106.8565,106.9328,16282.0
2019-01-29 10:20:00,112.14,112.25,112.11,112.23,7711.0,106.9328,107.0377,106.9042,107.0186,7711.0
2019-01-29 10:25:00,112.25,112.68,112.23,112.6,5414.0,107.0377,107.4477,107.0186,107.3714,5414.0
2019-01-29 10:30:00,112.7,112.71,112.5,112.53,5675.0,107.4668,107.4763,107.2761,107.3047,5675.0
2019-01-29 10:35:00,112.49,112.56,112.42,112.42,60276.0,107.2666,107.3333,107.1998,107.1998,60276.0
2019-01-29 10:40:00,112.45,112.45,112.12,112.21,22894.0,107.2284,107.2284,106.9137,106.9996,22894.0
2019-01-29 10:45:00,112.21,112.37,112.03,112.29,18916.0,106.9996,107.1521,106.8279,107.0758,18916.0
2019-01-29 10:50:00,112.31,112.33,112.0,112.1,16273.0,107.0949,107.114,106.7993,106.8947,16273.0
2019-01-29 10:55:00,112.05,112.17,111.8,111.89,44582.0,106.847,106.9614,106.6086,106.6944,44582.0
2019-01-29 11:00:00,111.87,111.96,111.79,111.82,70789.0,106.6753,106.7612,106.5991,106.6277,70789.0
2019-01-29 11:05:00,111.84,112.01,111.7,111.92,11408.0,106.6467,106.8088,106.5132,106.723,11408.0
2019-01-29 11:10:00,111.9,112.01,111.78,111.98,6230.0,106.704,106.8088,106.5895,106.7802,6230.0
2019-01-29 11:15:00,112.01,112.06,111.87,111.87,3981.0,106.8088,106.8565,106.6753,106.6753,3981.0
2019-01-29 11:20:00,111.87,112.0,111.79,111.83,18920.0,106.6753,106.7993,106.5991,106.6372,18920.0
2019-01-29 11:25:00,111.84,111.9,111.72,111.79,33178.0,106.6467,106.704,106.5323,106.5991,33178.0
2019-01-29 11:30:00,111.81,111.87,111.74,111.86,22775.0,106.6181,106.6753,106.5514,106.6658,22775.0
2019-01-29 11:35:00,111.85,112.0,111.82,111.98,12025.0,106.6563,106.7993,106.6277,106.7802,12025.0
2019-01-29 11:40:00,111.95,111.96,111.77,111.91,11976.0,106.7516,106.7612,106.58,106.7135,11976.0
2019-01-29 11:45:00,111.92,111.94,111.79,111.8,18917.0,106.723,106.7421,106.5991,106.6086,18917.0
2019-01-29 11:50:00,111.83,111.87,111.78,111.81,24390.0,106.6372,106.6753,106.5895,106.6181,24390.0
2019-01-29 11:55:00,111.8,111.83,111.75,111.8,8507.0,106.6086,106.6372,106.5609,106.6086,8507.0
2019-01-29 12:00:00,111.79,111.84,111.69,111.79,10248.0,106.5991,106.6467,106.5037,106.5991,10248.0
2019-01-29 12:05:00,111.8,111.84,111.75,111.78,5650.0,106.6086,106.6467,106.5609,106.5895,5650.0
2019-01-29 12:10:00,111.78,112.27,111.77,112.27,17609.0,106.5895,107.0568,106.58,107.0568,17609.0
2019-01-29 12:15:00,112.34,112.48,112.24,112.24,13208.0,107.1235,107.257,107.0282,107.0282,13208.0
2019-01-29 12:20:00,112.19,112.3,112.11,112.26,11580.0,106.9805,107.0854,106.9042,107.0472,11580.0
2019-01-29 12:25:00,112.26,112.33,112.08,112.08,3591.0,107.0472,107.114,106.8756,106.8756,3591.0
2019-01-29 12:30:00,112.04,112.1,111.87,111.95,6451.0,106.8375,106.8947,106.6753,106.7516,6451.0
2019-01-29 12:35:00,111.98,112.02,111.91,112.02,4700.0,106.7802,106.8184,106.7135,106.8184,4700.0
2019-01-29 12:40:00,112.04,112.1,111.94,111.98,7270.0,106.8375,106.8947,106.7421,106.7802,7270.0
2019-01-29 12:45:00,111.98,112.1,111.94,112.08,6277.0,106.7802,106.8947,106.7421,106.8756,6277.0
2019-01-29 12:50:00,112.09,112.17,112.02,112.07,9419.0,106.8851,106.9614,106.8184,106.8661,9419.0
2019-01-29 12:55:00,112.07,112.11,111.97,112.01,18972.0,106.8661,106.9042,106.7707,106.8088,18972.0
2019-01-29 13:00:00,112.0,112.06,111.93,112.03,24766.0,106.7993,106.8565,106.7326,106.8279,24766.0
2019-01-29 13:05:00,112.0,112.05,111.93,112.04,22550.0,106.7993,106.847,106.7326,106.8375,22550.0
2019-01-29 13:10:00,112.03,112.19,112.03,112.13,8438.0,106.8279,106.9805,106.8279,106.9233,8438.0
2019-01-29 13:15:00,112.15,112.32,112.15,112.21,5848.0,106.9423,107.1045,106.9423,106.9996,5848.0
2019-01-29 13:20:00,112.27,112.27,112.02,112.05,37597.0,107.0568,107.0568,106.8184,106.847,37597.0
2019-01-29 13:25:00,112.03,112.08,111.96,111.97,9812.0,106.8279,106.8756,106.7612,106.7707,9812.0
2019-01-29 13:30:00,111.97,112.14,111.96,112.01,15357.0,106.7707,106.9328,106.7612,106.8088,15357.0
2019-01-29 13:35:00,112.02,112.13,111.97,112.07,18928.0,106.8184,106.9233,106.7707,106.8661,18928.0
2019-01-29 13:40:00,112.06,112.06,111.84,111.89,89758.0,106.8565,106.8565,106.6467,106.6944,89758.0
2019-01-29 13:45:00,111.9,112.16,111.86,112.11,10428.0,106.704,106.9519,106.6658,106.9042,10428.0
2019-01-29 13:50:00,112.1,112.17,111.84,111.84,16213.0,106.8947,106.9614,106.6467,106.6467,16213.0
2019-01-29 13:55:00,111.86,112.02,111.69,112.0,20473.0,106.6658,106.8184,106.5037,106.7993,20473.0
2019-01-29 14:00:00,111.97,112.01,111.81,111.9,14585.0,106.7707,106.8088,106.6181,106.704,14585.0
2019-01-29 14:05:00,111.91,111.91,111.59,111.62,23864.0,106.7135,106.7135,106.4083,106.437,23864.0
2019-01-29 14:10:00,111.63,111.81,111.63,111.8,17109.0,106.4465,106.6181,106.4465,106.6086,17109.0
2019-01-29 14:15:00,111.77,111.82,111.56,111.71,32365.0,106.58,106.6277,106.3797,106.5228,32365.0
2019-01-29 14:20:00,111.7,111.73,111.63,111.67,14982.0,106.5132,106.5418,106.4465,106.4846,14982.0
2019-01-29 14:25:00,111.68,111.68,111.59,111.63,27752.0,106.4942,106.4942,106.4083,106.4465,27752.0
2019-01-29 14:30:00,111.62,111.64,111.41,111.44,31165.0,106.437,106.456,106.2367,106.2653,31165.0
2019-01-29 14:35:00,111.45,111.51,111.38,111.46,32278.0,106.2748,106.3321,106.2081,106.2844,32278.0
2019-01-29 14:40:00,111.42,111.43,111.17,111.26,36640.0,106.2462,106.2558,106.0079,106.0937,36640.0
2019-01-29 14:45:00,111.27,111.7,111.27,111.52,25627.0,106.1032,106.5132,106.1032,106.3416,25627.0
2019-01-29 14:50:00,111.52,111.7,111.37,111.64,23279.0,106.3416,106.5132,106.1986,106.456,23279.0
2019-01-29 14:55:00,111.66,111.72,111.4,111.41,24003.0,106.4751,106.5323,106.2272,106.2367,24003.0
2019-01-29 15:00:00,111.42,111.74,111.4,111.7,49544.0,106.2462,106.5514,106.2272,106.5132,49544.0
2019-01-29 15:05:00,111.71,111.83,111.54,111.81,17661.0,106.5228,106.6372,106.3607,106.6181,17661.0
2019-01-29 15:10:00,111.78,111.98,111.78,111.97,10665.0,106.5895,106.7802,106.5895,106.7707,10665.0
2019-01-29 15:15:00,111.95,112.19,111.93,112.17,33286.0,106.7516,106.9805,106.7326,106.9614,33286.0
2019-01-29 15:20:00,112.15,112.19,112.05,112.11,22687.0,106.9423,106.9805,106.847,106.9042,22687.0
2019-01-29 15:25:00,112.11,112.2,112.08,112.17,29893.0,106.9042,106.99,106.8756,106.9614,29893.0
2019-01-29 15:30:00,112.18,112.22,112.14,112.16,38629.0,106.971,107.0091,106.9328,106.9519,38629.0
2019-01-29 15:35:00,112.17,112.37,112.17,112.36,36182.0,106.9614,107.1521,106.9614,107.1426,36182.0
2019-01-29 15:40:00,112.38,112.5,112.32,112.32,38985.0,107.1617,107.2761,107.1045,107.1045,38985.0
2019-01-29 15:45:00,112.35,112.37,111.98,112.02,33317.0,107.1331,107.1521,106.7802,106.8184,33317.0
2019-01-29 15:50:00,112.0,112.06,111.91,112.0,49678.0,106.7993,106.8565,106.7135,106.7993,49678.0
2019-01-29 15:55:00,112.01,112.47,111.86,112.02,157936.0,106.8088,107.2475,106.6658,106.8184,157936.0
2019-01-30 09:30:00,116.85,119.5,116.5,118.48,203206.0,111.4241,113.9511,111.0904,112.9784,203206.0
2019-01-30 09:35:00,118.61,119.4,118.2,119.0,83462.0,113.1024,113.8557,112.7114,113.4743,83462.0
2019-01-30 09:40:00,118.92,119.01,117.6,118.34,64295.0,113.398,113.4838,112.1393,112.8449,64295.0
2019-01-30 09:45:00,118.23,118.23,117.01,117.09,56646.0,112.74,112.74,111.5767,111.653,56646.0
2019-01-30 09:50:00,117.06,117.57,116.96,117.04,72022.0,111.6244,112.1107,111.529,111.6053,72022.0
2019-01-30 09:55:00,117.09,117.29,116.96,117.15,52848.0,111.653,111.8437,111.529,111.7102,52848.0
2019-01-30 10:00:00,117.15,117.27,116.84,117.01,54329.0,111.7102,111.8246,111.4146,111.5767,54329.0
2019-01-30 10:05:00,117.05,117.99,116.97,117.39,72976.0,111.6148,112.5112,111.5385,111.939,72976.0
2019-01-30 10:10:00,117.5,117.7,117.19,117.66,43752.0,112.0439,112.2346,111.7483,112.1965,43752.0
2019-01-30 10:15:00,117.61,118.27,117.6,118.26,52913.0,112.1488,112.7782,112.1393,112.7686,52913.0
2019-01-30 10:20:00,118.18,118.48,118.1,118.48,41231.0,112.6923,112.9784,112.6161,112.9784,41231.0
2019-01-30 10:25:00,118.47,119.0,118.39,118.89,54419.0,112.9689,113.4743,112.8926,113.3694,54419.0
2019-01-30 10:30:00,118.89,119.33,118.86,119.22,61071.0,113.3694,113.7889,113.3408,113.6841,61071.0
2019-01-30 10:35:00,119.21,119.7,119.17,119.3,82403.0,113.6745,114.1418,113.6364,113.7603,82403.0
2019-01-30 10:40:00,119.28,119.72,119.27,119.41,108739.0,113.7413,114.1608,113.7317,113.8652,108739.0
2019-01-30 10:45:00,119.5,119.5,118.76,118.78,27788.0,113.9511,113.9511,113.2454,113.2645,27788.0
2019-01-30 10:50:00,118.78,119.59,118.78,119.59,28621.0,113.2645,114.0369,113.2645,114.0369,28621.0
2019-01-30 10:55:00,119.69,119.79,119.37,119.58,31733.0,114.1322,114.2276,113.8271,114.0273,31733.0
2019-01-30 11:00:00,119.58,119.89,119.46,119.77,17178.0,114.0273,114.3229,113.9129,114.2085,17178.0
2019-01-30 11:05:00,119.82,119.83,119.62,119.78,13289.0,114.2562,114.2657,114.0655,114.218,13289.0
2019-01-30 11:10:00,119.75,119.95,119.58,119.69,20596.0,114.1894,114.3802,114.0273,114.1322,20596.0
2019-01-30 11:15:00,119.67,119.67,119.18,119.54,20407.0,114.1132,114.1132,113.6459,113.9892,20407.0
2019-01-30 11:20:00,119.56,119.64,119.45,119.49,23623.0,114.0083,114.0845,113.9034,113.9415,23623.0
2019-01-30 11:25:00,119.5,119.83,119.45,119.72,17427.0,113.9511,114.2657,113.9034,114.1608,17427.0
2019-01-30 11:30:00,119.71,119.91,119.66,119.86,29157.0,114.1513,114.342,114.1036,114.2943,29157.0
2019-01-30 11:35:00,119.88,119.89,119.68,119.7,25615.0,114.3134,114.3229,114.1227,114.1418,25615.0
2019-01-30 11:40:00,119.76,119.77,119.37,119.44,33790.0,114.199,114.2085,113.8271,113.8938,33790.0
2019-01-30 11:45:00,119.47,119.5,119.12,119.25,33267.0,113.9224,113.9511,113.5887,113.7127,33267.0
2019-01-30 11:50:00,119.23,119.26,118.33,118.43,110243.0,113.6936,113.7222,112.8354,112.9307,110243.0
2019-01-30 11:55:00,118.43,119.5,118.43,119.34,72376.0,112.9307,113.9511,112.9307,113.7985,72376.0
2019-01-30 12:00:00,119.32,119.5,119.24,119.27,79754.0,113.7794,113.9511,113.7031,113.7317,79754.0
2019-01-30 12:05:00,119.26,119.3,119.08,119.12,80071.0,113.7222,113.7603,113.5506,113.5887,80071.0
2019-01-30 12:10:00,119.12,119.25,118.95,119.19,57861.0,113.5887,113.7127,113.4266,113.6554,57861.0
2019-01-30 12:15:00,119.22,119.22,118.8,118.8,65087.0,113.6841,113.6841,113.2836,113.2836,65087.0
2019-01-30 12:20:00,118.84,119.09,118.82,118.99,20023.0,113.3217,113.5601,113.3026,113.4647,20023.0
2019-01-30 12:25:00,118.97,119.04,118.75,118.75,50731.0,113.4457,113.5124,113.2359,113.2359,50731.0
2019-01-30 12:30:00,118.78,119.02,118.74,118.98,16646.0,113.2645,113.4933,113.2263,113.4552,16646.0
2019-01-30 12:35:00,119.02,119.04,118.43,118.47,77014.0,113.4933,113.5124,112.9307,112.9689,77014.0
2019-01-30 12:40:00,118.47,118.63,118.3,118.63,39768.0,112.9689,113.1214,112.8068,113.1214,39768.0
2019-01-30 12:45:00,118.76,118.8,118.48,118.48,23983.0,113.2454,113.2836,112.9784,112.9784,23983.0
2019-01-30 12:50:00,118.48,118.72,118.47,118.48,30502.0,112.9784,113.2073,112.9689,112.9784,30502.0
2019-01-30 12:55:00,118.5,118.97,118.41,118.68,21261.0,112.9975,113.4457,112.9117,113.1691,21261.0
2019-01-30 13:00:00,118.68,118.9,118.59,118.85,13893.0,113.1691,113.3789,113.0833,113.3312,13893.0
2019-01-30 13:05:00,118.86,119.0,118.81,118.86,31789.0,113.3408,113.4743,113.2931,113.3408,31789.0
2019-01-30 13:10:00,118.87,118.98,118.87,118.95,55912.0,113.3503,113.4552,113.3503,113.4266,55912.0
2019-01-30 13:15:00,118.97,118.98,118.8,118.81,13106.0,113.4457,113.4552,113.2836,113.2931,13106.0
2019-01-30 13:20:00,118.8,118.9,118.75,118.86,18673.0,113.2836,113.3789,113.2359,113.3408,18673.0
2019-01-30 13:25:00,118.88,118.89,118.71,118.8,25479.0,113.3598,113.3694,113.1977,113.2836,25479.0
2019-01-30 13:30:00,118.83,118.9,118.79,118.84,15319.0,113.3122,113.3789,113.274,113.3217,15319.0
2019-01-30 13:35:00,118.88,118.96,118.72,118.81,44830.0,113.3598,113.4361,113.2073,113.2931,44830.0
2019-01-30 13:40:00,118.82,119.02,118.74,118.9,37847.0,113.3026,113.4933,113.2263,113.3789,37847.0
2019-01-30 13:45:00,118.85,118.91,118.79,118.88,23791.0,113.3312,113.3884,113.274,113.3598,23791.0
2019-01-30 13:50:00,118.86,118.99,118.77,118.93,28750.0,113.3408,113.4647,113.2549,113.4075,28750.0
2019-01-30 13:55:00,118.92,119.34,118.83,119.3,197629.0,113.398,113.7985,113.3122,113.7603,197629.0
2019-01-30 14:00:00,119.35,119.8,119.19,119.54,46790.0,113.808,114.2371,113.6554,113.9892,46790.0
2019-01-30 14:05:00,119.54,119.79,119.42,119.48,63268.0,113.9892,114.2276,113.8748,113.932,63268.0
2019-01-30 14:10:00,119.51,119.8,119.51,119.79,26836.0,113.9606,114.2371,113.9606,114.2276,26836.0
2019-01-30 14:15:00,119.73,120.22,119.67,120.19,41803.0,114.1704,114.6376,114.1132,114.609,41803.0
2019-01-30 14:20:00,120.17,120.61,120.17,120.52,49085.0,114.5899,115.0095,114.5899,114.9237,49085.0
2019-01-30 14:25:00,120.55,120.69,120.48,120.65,22979.0,114.9523,115.0858,114.8855,115.0477,22979.0
2019-01-30 14:30:00,120.59,120.69,120.23,120.62,27655.0,114.9904,115.0858,114.6472,115.019,27655.0
2019-01-30 14:35:00,120.67,120.86,120.49,120.83,39465.0,115.0667,115.2479,114.8951,115.2193,39465.0
2019-01-30 14:40:00,120.82,120.93,120.72,120.9,25256.0,115.2098,115.3146,115.1144,115.286,25256.0
2019-01-30 14:45:00,120.93,120.96,120.85,120.91,19287.0,115.3146,115.3433,115.2384,115.2956,19287.0
2019-01-30 14:50:00,120.91,121.32,120.71,121.09,33880.0,115.2956,115.6865,115.1049,115.4672,33880.0
2019-01-30 14:55:00,121.11,121.43,121.05,121.39,22707.0,115.4863,115.7914,115.4291,115.7533,22707.0
2019-01-30 15:00:00,121.41,121.42,121.11,121.11,24624.0,115.7724,115.7819,115.4863,115.4863,24624.0
2019-01-30 15:05:00,121.11,121.11,120.81,120.82,36834.0,115.4863,115.4863,115.2002,115.2098,36834.0
2019-01-30 15:10:00,120.79,120.79,120.47,120.54,46953.0,115.1811,115.1811,114.876,114.9428,46953.0
2019-01-30 15:15:00,120.58,120.71,120.45,120.59,24038.0,114.9809,115.1049,114.8569,114.9904,24038.0
2019-01-30 15:20:00,120.56,120.72,120.42,120.49,49996.0,114.9618,115.1144,114.8283,114.8951,49996.0
2019-01-30 15:25:00,120.48,120.58,120.42,120.48,33239.0,114.8855,114.9809,114.8283,114.8855,33239.0
2019-01-30 15:30:00,120.47,120.48,120.26,120.34,48636.0,114.876,114.8855,114.6758,114.752,48636.0
2019-01-30 15:35:00,120.38,120.5,120.34,120.43,35575.0,114.7902,114.9046,114.752,114.8379,35575.0
2019-01-30 15:40:00,120.42,120.59,120.23,120.59,76169.0,114.8283,114.9904,114.6472,114.9904,76169.0
2019-01-30 15:45:00,120.58,121.02,120.56,120.99,100918.0,114.9809,115.4005,114.9618,115.3719,100918.0
2019-01-30 15:50:00,120.98,121.06,120.89,121.05,122705.0,115.3623,115.4386,115.2765,115.4291,122705.0
2019-01-30 15:55:00,121.03,121.17,120.84,120.98,236630.0,115.41,115.5435,115.2288,115.3623,236630.0
2019-01-31 09:30:00,120.67,120.99,119.95,120.3,57838.0,115.0667,115.3719,114.3802,114.7139,57838.0
2019-01-31 09:35:00,120.39,121.09,120.22,120.52,25026.0,114.7997,115.4672,114.6376,114.9237,25026.0
2019-01-31 09:40:00,120.7,120.7,119.72,120.03,37056.0,115.0953,115.0953,114.1608,114.4564,37056.0
2019-01-31 09:45:00,119.99,120.83,119.99,120.16,42810.0,114.4183,115.2193,114.4183,114.5804,42810.0
2019-01-31 09:50:00,120.2,120.79,120.12,120.74,60619.0,114.6185,115.1811,114.5423,115.1335,60619.0
2019-01-31 09:55:00,120.76,120.78,120.1,120.52,38277.0,115.1525,115.1716,114.5232,114.9237,38277.0
2019-01-31 10:00:00,120.56,121.05,120.54,120.75,52796.0,114.9618,115.4291,114.9428,115.143,52796.0
2019-01-31 10:05:00,120.79,121.22,120.75,120.92,70840.0,115.1811,115.5912,115.143,115.3051,70840.0
2019-01-31 10:10:00,120.85,120.99,120.71,120.95,39158.0,115.2384,115.3719,115.1049,115.3337,39158.0
2019-01-31 10:15:00,120.9,121.25,120.81,121.18,35535.0,115.286,115.6198,115.2002,115.553,35535.0
2019-01-31 10:20:00,121.23,121.23,120.67,120.93,32887.0,115.6007,115.6007,115.0667,115.3146,32887.0
2019-01-31 10:25:00,120.87,121.06,120.73,120.95,24413.0,115.2574,115.4386,115.1239,115.3337,24413.0
2019-01-31 10:30:00,120.95,121.06,120.64,120.76,18709.0,115.3337,115.4386,115.0381,115.1525,18709.0
2019-01-31 10:35:00,120.81,120.97,120.63,120.82,53571.0,115.2002,115.3528,115.0286,115.2098,53571.0
2019-01-31 10:40:00,120.8,120.96,120.69,120.72,23099.0,115.1907,115.3433,115.0858,115.1144,23099.0
2019-01-31 10:45:00,120.69,120.81,120.53,120.57,37176.0,115.0858,115.2002,114.9332,114.9714,37176.0
2019-01-31 10:50:00,120.56,120.65,120.48,120.56,21117.0,114.9618,115.0477,114.8855,114.9618,21117.0
2019-01-31 10:55:00,120.56,120.69,120.37,120.61,43324.0,114.9618,115.0858,114.7807,115.0095,43324.0
2019-01-31 11:00:00,120.6,120.88,120.46,120.81,21815.0,115.0,115.267,114.8665,115.2002,21815.0
2019-01-31 11:05:00,120.8,120.86,120.68,120.68,11698.0,115.1907,115.2479,115.0763,115.0763,11698.0
2019-01-31 11:10:00,120.66,120.92,120.6,120.84,14617.0,115.0572,115.3051,115.0,115.2288,14617.0
2019-01-31 11:15:00,120.84,120.94,120.82,120.9,18954.0,115.2288,115.3242,115.2098,115.286,18954.0
2019-01-31 11:20:00,120.9,120.9,120.74,120.81,10673.0,115.286,115.286,115.1335,115.2002,10673.0
2019-01-31 11:25:00,120.83,121.14,120.83,121.0,14655.0,115.2193,115.5149,115.2193,115.3814,14655.0
2019-01-31 11:30:00,120.99,121.46,120.92,121.3,30451.0,115.3719,115.82,115.3051,115.6675,30451.0
2019-01-31 11:35:00,121.31,121.32,121.18,121.22,4991.0,115.677,115.6865,115.553,115.5912,4991.0
2019-01-31 11:40:00,121.22,121.31,121.13,121.19,10632.0,115.5912,115.677,115.5054,115.5626,10632.0
2019-01-31 11:45:00,121.16,121.25,121.11,121.11,21296.0,115.534,115.6198,115.4863,115.4863,21296.0
2019-01-31 11:50:00,121.14,121.22,120.96,121.09,26511.0,115.5149,115.5912,115.3433,115.4672,26511.0
2019-01-31 11:55:00,121.09,121.15,120.92,121.04,17032.0,115.4672,115.5244,115.3051,115.4195,17032.0
2019-01-31 12:00:00,121.07,121.07,120.59,120.72,14313.0,115.4481,115.4481,114.9904,115.1144,14313.0
2019-01-31 12:05:00,120.74,120.75,120.51,120.62,17132.0,115.1335,115.143,114.9142,115.019,17132.0
2019-01-31 12:10:00,120.63,120.71,120.31,120.52,11393.0,115.0286,115.1049,114.7234,114.9237,11393.0
2019-01-31 12:15:00,120.55,120.55,120.35,120.36,9857.0,114.9523,114.9523,114.7616,114.7711,9857.0
2019-01-31 12:20:00,120.39,120.42,120.1,120.32,9357.0,114.7997,114.8283,114.5232,114.733,9357.0
2019-01-31 12:25:00,120.32,120.35,119.92,120.13,15641.0,114.733,114.7616,114.3515,114.5518,15641.0
2019-01-31 12:30:00,120.15,120.43,119.95,120.43,8201.0,114.5709,114.8379,114.3802,114.8379,8201.0
2019-01-31 12:35:00,120.44,120.56,120.4,120.48,11376.0,114.8474,114.9618,114.8093,114.8855,11376.0
2019-01-31 12:40:00,120.48,120.52,120.03,120.03,13478.0,114.8855,114.9237,114.4564,114.4564,13478.0
2019-01-31 12:45:00,120.1,120.33,120.09,120.33,8180.0,114.5232,114.7425,114.5137,114.7425,8180.0
2019-01-31 12:50:00,120.31,120.31,120.16,120.22,9969.0,114.7234,114.7234,114.5804,114.6376,9969.0
2019-01-31 12:55:00,120.17,120.28,120.16,120.23,8686.0,114.5899,114.6948,114.5804,114.6472,8686.0
2019-01-31 13:00:00,120.26,120.42,120.21,120.4,9406.0,114.6758,114.8283,114.6281,114.8093,9406.0
2019-01-31 13:05:00,120.4,120.58,120.37,120.44,18929.0,114.8093,114.9809,114.7807,114.8474,18929.0
2019-01-31 13:10:00,120.43,120.43,120.28,120.32,8207.0,114.8379,114.8379,114.6948,114.733,8207.0
2019-01-31 13:15:00,120.32,120.36,120.18,120.26,8313.0,114.733,114.7711,114.5995,114.6758,8313.0
2019-01-31 13:20:00,120.26,120.4,120.22,120.33,10279.0,114.6758,114.8093,114.6376,114.7425,10279.0
2019-01-31 13:25:00,120.34,120.38,120.22,120.3,9528.0,114.752,114.7902,114.6376,114.7139,9528.0
2019-01-31 13:30:00,120.31,120.36,120.05,120.07,15527.0,114.7234,114.7711,114.4755,114.4946,15527.0
2019-01-31 13:35:00,120.04,120.14,119.85,119.93,22079.0,114.466,114.5613,114.2848,114.3611,22079.0
2019-01-31 13:40:00,119.94,120.04,119.85,120.03,31428.0,114.3706,114.466,114.2848,114.4564,31428.0
2019-01-31 13:45:00,120.01,120.05,119.78,119.8,29078.0,114.4374,114.4755,114.218,114.2371,29078.0
2019-01-31 13:50:00,119.81,119.96,119.69,119.89,14406.0,114.2467,114.3897,114.1322,114.3229,14406.0
2019-01-31 13:55:00,119.9,119.91,119.83,119.85,8574.0,114.3325,114.342,114.2657,114.2848,8574.0
2019-01-31 14:00:00,119.88,120.03,119.86,119.98,12832.0,114.3134,114.4564,114.2943,114.4088,12832.0
2019-01-31 14:05:00,120.01,120.24,120.0,120.11,13382.0,114.4374,114.6567,114.4278,114.5327,13382.0
2019-01-31 14:10:00,120.08,120.15,119.88,119.97,26505.0,114.5041,114.5709,114.3134,114.3992,26505.0
2019-01-31 14:15:00,119.97,120.0,119.87,119.93,19137.0,114.3992,114.4278,114.3039,114.3611,19137.0
2019-01-31 14:20:00,119.97,120.3,119.97,120.28,10236.0,114.3992,114.7139,114.3992,114.6948,10236.0
2019-01-31 14:25:00,120.3,120.3,120.03,120.1,19942.0,114.7139,114.7139,114.4564,114.5232,19942.0
2019-01-31 14:30:00,120.14,120.19,120.04,120.1,16149.0,114.5613,114.609,114.466,114.5232,16149.0
2019-01-31 14:35:00,120.09,120.14,120.06,120.14,12877.0,114.5137,114.5613,114.485,114.5613,12877.0
2019-01-31 14:40:00,120.15,120.15,119.95,120.09,36753.0,114.5709,114.5709,114.3802,114.5137,36753.0
2019-01-31 14:45:00,120.07,120.09,119.93,120.01,17412.0,114.4946,114.5137,114.3611,114.4374,17412.0
2019-01-31 14:50:00,119.98,120.06,119.91,120.04,13870.0,114.4088,114.485,114.342,114.466,13870.0
2019-01-31 14:55:00,120.03,120.03,119.85,119.9,16262.0,114.4564,114.4564,114.2848,114.3325,16262.0
2019-01-31 15:00:00,119.92,119.94,119.67,119.72,21474.0,114.3515,114.3706,114.1132,114.1608,21474.0
2019-01-31 15:05:00,119.69,119.7,119.54,119.6,24039.0,114.1322,114.1418,113.9892,114.0464,24039.0
2019-01-31 15:10:00,119.59,119.6,119.29,119.29,20432.0,114.0369,114.0464,113.7508,113.7508,20432.0
2019-01-31 15:15:00,119.26,119.36,119.2,119.26,22710.0,113.7222,113.8176,113.665,113.7222,22710.0
2019-01-31 15:20:00,119.26,119.53,119.24,119.5,17056.0,113.7222,113.9797,113.7031,113.9511,17056.0
2019-01-31 15:25:00,119.51,119.77,119.5,119.68,20294.0,113.9606,114.2085,113.9511,114.1227,20294.0
2019-01-31 15:30:00,119.69,119.88,119.69,119.88,29382.0,114.1322,114.3134,114.1322,114.3134,29382.0
2019-01-31 15:35:00,119.88,119.93,119.79,119.82,30387.0,114.3134,114.3611,114.2276,114.2562,30387.0
2019-01-31 15:40:00,119.8,119.88,119.62,119.72,26594.0,114.2371,114.3134,114.0655,114.1608,26594.0
2019-01-31 15:45:00,119.73,119.82,119.64,119.78,31174.0,114.1704,114.2562,114.0845,114.218,31174.0
2019-01-31 15:50:00,119.78,120.0,119.73,119.98,42214.0,114.218,114.4278,114.1704,114.4088,42214.0
2019-01-31 15:55:00,119.98,120.23,119.98,120.04,108134.0,114.4088,114.6472,114.4088,114.466,108134.0
2019-02-01 09:30:00,120.63,120.68,119.78,120.04,48270.0,115.0286,115.0763,114.218,114.466,48270.0
2019-02-01 09:35:00,120.05,120.92,119.98,120.83,51221.0,114.4755,115.3051,114.4088,115.2193,51221.0
2019-02-01 09:40:00,120.86,120.86,120.21,120.21,52143.0,115.2479,115.2479,114.6281,114.6281,52143.0
2019-02-01 09:45:00,120.4,121.0,120.39,120.66,18843.0,114.8093,115.3814,114.7997,115.0572,18843.0
2019-02-01 09:50:00,120.71,120.71,120.09,120.17,27388.0,115.1049,115.1049,114.5137,114.5899,27388.0
2019-02-01 09:55:00,120.19,120.19,119.43,119.43,23064.0,114.609,114.609,113.8843,113.8843,23064.0
2019-02-01 10:00:00,119.59,120.05,119.4,120.0,19749.0,114.0369,114.4755,113.8557,114.4278,19749.0
2019-02-01 10:05:00,120.02,120.34,119.97,120.16,31155.0,114.4469,114.752,114.3992,114.5804,31155.0
2019-02-01 10:10:00,120.17,120.2,119.98,120.06,12805.0,114.5899,114.6185,114.4088,114.485,12805.0
2019-02-01 10:15:00,120.07,120.1,119.81,119.86,9731.0,114.4946,114.5232,114.2467,114.2943,9731.0
2019-02-01 10:20:00,119.74,120.02,119.69,119.96,15442.0,114.1799,114.4469,114.1322,114.3897,15442.0
2019-02-01 10:25:00,119.98,120.03,119.78,119.78,5839.0,114.4088,114.4564,114.218,114.218,5839.0
2019-02-01 10:30:00,119.81,119.96,119.7,119.89,11180.0,114.2467,114.3897,114.1418,114.3229,11180.0
2019-02-01 10:35:00,119.8,119.9,119.78,119.88,7580.0,114.2371,114.3325,114.218,114.3134,7580.0
2019-02-01 10:40:00,119.9,120.03,119.81,119.84,22209.0,114.3325,114.4564,114.2467,114.2753,22209.0
2019-02-01 10:45:00,119.84,119.92,119.59,119.62,9877.0,114.2753,114.3515,114.0369,114.0655,9877.0
2019-02-01 10:50:00,119.59,119.68,119.21,119.25,10786.0,114.0369,114.1227,113.6745,113.7127,10786.0
2019-02-01 10:55:00,119.23,119.39,118.97,119.03,13515.0,113.6936,113.8462,113.4457,113.5029,13515.0
2019-02-01 11:00:00,119.06,119.16,118.79,119.16,9740.0,113.5315,113.6268,113.274,113.6268,9740.0
2019-02-01 11:05:00,119.15,119.39,119.04,119.39,33049.0,113.6173,113.8462,113.5124,113.8462,33049.0
2019-02-01 11:10:00,119.32,119.35,119.15,119.23,6838.0,113.7794,113.808,113.6173,113.6936,6838.0
2019-02-01 11:15:00,119.25,119.25,119.1,119.18,8770.0,113.7127,113.7127,113.5696,113.6459,8770.0
2019-02-01 11:20:00,119.22,119.67,119.17,119.55,11886.0,113.6841,114.1132,113.6364,113.9987,11886.0
2019-02-01 11:25:00,119.54,119.78,119.54,119.77,3969.0,113.9892,114.218,113.9892,114.2085,3969.0
2019-02-01 11:30:00,119.77,119.97,119.77,119.97,8117.0,114.2085,114.3992,114.2085,114.3992,8117.0
2019-02-01 11:35:00,120.0,120.03,119.49,119.59,65787.0,114.4278,114.4564,113.9415,114.0369,65787.0
2019-02-01 11:40:00,119.61,119.73,119.57,119.6,34852.0,114.0559,114.1704,114.0178,114.0464,34852.0
2019-02-01 11:45:00,119.57,119.6,119.23,119.29,17166.0,114.0178,114.0464,113.6936,113.7508,17166.0
2019-02-01 11:50:00,119.28,119.33,119.14,119.25,37793.0,113.7413,113.7889,113.6078,113.7127,37793.0
2019-02-01 11:55:00,119.3,119.41,119.16,119.26,15646.0,113.7603,113.8652,113.6268,113.7222,15646.0
2019-02-01 12:00:00,119.27,119.27,119.1,119.17,10516.0,113.7317,113.7317,113.5696,113.6364,10516.0
2019-02-01 12:05:00,119.16,119.35,119.05,119.07,15637.0,113.6268,113.808,113.5219,113.541,15637.0
2019-02-01 12:10:00,119.07,119.09,118.87,119.05,11906.0,113.541,113.5601,113.3503,113.5219,11906.0
2019-02-01 12:15:00,119.13,119.13,118.91,119.05,9001.0,113.5982,113.5982,113.3884,113.5219,9001.0
2019-02-01 12:20:00,119.04,119.04,118.81,118.82,14366.0,113.5124,113.5124,113.2931,113.3026,14366.0
2019-02-01 12:25:00,118.83,118.9,118.74,118.83,10682.0,113.3122,113.3789,113.2263,113.3122,10682.0
2019-02-01 12:30:00,118.8,119.18,118.69,119.18,19473.0,113.2836,113.6459,113.1787,113.6459,19473.0
2019-02-01 12:35:00,119.24,119.25,118.97,118.97,10301.0,113.7031,113.7127,113.4457,113.4457,10301.0
2019-02-01 12:40:00,118.93,119.2,118.93,119.04,10835.0,113.4075,113.665,113.4075,113.5124,10835.0
2019-02-01 12:45:00,119.07,119.27,119.0,119.19,9663.0,113.541,113.7317,113.4743,113.6554,9663.0
2019-02-01 12:50:00,119.19,119.25,119.16,119.25,4100.0,113.6554,113.7127,113.6268,113.7127,4100.0
2019-02-01 12:55:00,119.31,119.35,119.07,119.08,13140.0,113.7699,113.808,113.541,113.5506,13140.0
2019-02-01 13:00:00,119.1,119.19,119.04,119.19,9213.0,113.5696,113.6554,113.5124,113.6554,9213.0
2019-02-01 13:05:00,119.17,119.43,119.11,119.28,10307.0,113.6364,113.8843,113.5792,113.7413,10307.0
2019-02-01 13:10:00,119.32,119.33,119.24,119.25,3260.0,113.7794,113.7889,113.7031,113.7127,3260.0
2019-02-01 13:15:00,119.26,119.3,119.18,119.25,7608.0,113.7222,113.7603,113.6459,113.7127,7608.0
2019-02-01 13:20:00,119.23,119.23,119.08,119.15,3500.0,113.6936,113.6936,113.5506,113.6173,3500.0
2019-02-01 13:25:00,119.22,119.31,119.17,119.27,5409.0,113.6841,113.7699,113.6364,113.7317,5409.0
2019-02-01 13:30:00,119.28,119.32,119.1,119.13,14004.0,113.7413,113.7794,113.5696,113.5982,14004.0
2019-02-01 13:35:00,119.1,119.15,119.07,119.12,4510.0,113.5696,113.6173,113.541,113.5887,4510.0
2019-02-01 13:40:00,119.11,119.19,118.98,118.98,6511.0,113.5792,113.6554,113.4552,113.4552,6511.0
2019-02-01 13:45:00,118.92,119.0,118.81,118.94,11600.0,113.398,113.4743,113.2931,113.4171,11600.0
2019-02-01 13:50:00,118.97,119.03,118.94,119.03,9793.0,113.4457,113.5029,113.4171,113.5029,9793.0
2019-02-01 13:55:00,119.07,119.12,118.99,119.12,12819.0,113.541,113.5887,113.4647,113.5887,12819.0
2019-02-01 14:00:00,119.15,119.15,118.87,118.88,12228.0,113.6173,113.6173,113.3503,113.3598,12228.0
2019-02-01 14:05:00,118.89,119.0,118.86,119.0,6746.0,113.3694,113.4743,113.3408,113.4743,6746.0
2019-02-01 14:10:00,118.97,119.04,118.93,118.97,15596.0,113.4457,113.5124,113.4075,113.4457,15596.0
2019-02-01 14:15:00,118.96,119.04,118.8,118.85,16341.0,113.4361,113.5124,113.2836,113.3312,16341.0
2019-02-01 14:20:00,118.9,118.95,118.84,118.84,4412.0,113.3789,113.4266,113.3217,113.3217,4412.0
2019-02-01 14:25:00,118.83,118.88,118.75,118.8,8688.0,113.3122,113.3598,113.2359,113.2836,8688.0
2019-02-01 14:30:00,118.82,118.86,118.76,118.81,9324.0,113.3026,113.3408,113.2454,113.2931,9324.0
2019-02-01 14:35:00,118.79,118.92,118.74,118.85,17226.0,113.274,113.398,113.2263,113.3312,17226.0
2019-02-01 14:40:00,118.86,118.95,118.77,118.92,29871.0,113.3408,113.4266,113.2549,113.398,29871.0
2019-02-01 14:45:00,118.89,118.92,118.69,118.78,10896.0,113.3694,113.398,113.1787,113.2645,10896.0
2019-02-01 14:50:00,118.77,118.77,118.44,118.48,10493.0,113.2549,113.2549,112.9403,112.9784,10493.0
2019-02-01 14:55:00,118.48,118.57,118.42,118.57,9043.0,112.9784,113.0642,112.9212,113.0642,9043.0
2019-02-01 15:00:00,118.61,118.61,118.46,118.55,9734.0,113.1024,113.1024,112.9593,113.0452,9734.0
2019-02-01 15:05:00,118.58,118.61,118.45,118.45,10779.0,113.0738,113.1024,112.9498,112.9498,10779.0
2019-02-01 15:10:00,118.48,118.49,118.35,118.39,13533.0,112.9784,112.9879,112.8545,112.8926,13533.0
2019-02-01 15:15:00,118.34,118.52,118.19,118.34,24037.0,112.8449,113.0166,112.7019,112.8449,24037.0
2019-02-01 15:20:00,118.38,118.41,118.12,118.13,29794.0,112.8831,112.9117,112.6351,112.6447,29794.0
2019-02-01 15:25:00,118.14,118.2,118.02,118.08,29732.0,112.6542,112.7114,112.5398,112.597,29732.0
2019-02-01 15:30:00,118.09,118.15,117.89,117.9,53847.0,112.6065,112.6637,112.4158,112.4253,53847.0
2019-02-01 15:35:00,117.9,118.03,117.87,117.88,45751.0,112.4253,112.5493,112.3967,112.4063,45751.0
2019-02-01 15:40:00,117.9,118.03,117.84,117.9,62261.0,112.4253,112.5493,112.3681,112.4253,62261.0
2019-02-01 15:45:00,117.89,118.12,117.84,118.09,67277.0,112.4158,112.6351,112.3681,112.6065,67277.0
2019-02-01 15:50:00,118.11,118.25,118.08,118.18,35377.0,112.6256,112.7591,112.597,112.6923,35377.0
2019-02-01 15:55:00,118.17,118.54,118.13,118.31,99237.0,112.6828,113.0356,112.6447,112.8163,99237.0
2019-02-04 09:30:00,118.31,118.51,118.0,118.3,21124.0,112.8163,113.007,112.5207,112.8068,21124.0
2019-02-04 09:35:00,118.27,118.3,117.97,118.11,11759.0,112.7782,112.8068,112.4921,112.6256,11759.0
2019-02-04 09:40:00,118.11,118.3,118.06,118.3,11584.0,112.6256,112.8068,112.5779,112.8068,11584.0
2019-02-04 09:45:00,118.3,118.83,118.26,118.82,11915.0,112.8068,113.3122,112.7686,113.3026,11915.0
2019-02-04 09:50:00,118.8,119.39,118.8,119.39,23838.0,113.2836,113.8462,113.2836,113.8462,23838.0
2019-02-04 09:55:00,119.42,119.5,119.23,119.5,43032.0,113.8748,113.9511,113.6936,113.9511,43032.0
2019-02-04 10:00:00,119.4,119.45,119.04,119.23,38127.0,113.8557,113.9034,113.5124,113.6936,38127.0
2019-02-04 10:05:00,119.23,119.24,118.8,118.8,12515.0,113.6936,113.7031,113.2836,113.2836,12515.0
2019-02-04 10:10:00,118.74,119.04,118.74,118.96,4027.0,113.2263,113.5124,113.2263,113.4361,4027.0
2019-02-04 10:15:00,118.92,119.03,118.91,118.97,11334.0,113.398,113.5029,113.3884,113.4457,11334.0
2019-02-04 10:20:00,118.97,119.03,118.68,118.73,10549.0,113.4457,113.5029,113.1691,113.2168,10549.0
2019-02-04 10:25:00,118.71,118.74,118.52,118.62,6253.0,113.1977,113.2263,113.0166,113.1119,6253.0
2019-02-04 10:30:00,118.68,118.8,118.64,118.64,34939.0,113.1691,113.2836,113.131,113.131,34939.0
2019-02-04 10:35:00,118.66,118.72,118.63,118.69,17348.0,113.1501,113.2073,113.1214,113.1787,17348.0
2019-02-04 10:40:00,118.68,118.71,118.51,118.71,9882.0,113.1691,113.1977,113.007,113.1977,9882.0
2019-02-04 10:45:00,118.68,118.72,118.61,118.67,7930.0,113.1691,113.2073,113.1024,113.1596,7930.0
2019-02-04 10:50:00,118.67,118.67,118.55,118.63,7939.0,113.1596,113.1596,113.0452,113.1214,7939.0
2019-02-04 10:55:00,118.68,118.68,118.32,118.37,9689.0,113.1691,113.1691,112.8258,112.8735,9689.0
2019-02-04 11:00:00,118.41,118.44,118.26,118.36,15322.0,112.9117,112.9403,112.7686,112.864,15322.0
2019-02-04 11:05:00,118.4,118.43,118.23,118.26,8094.0,112.9021,112.9307,112.74,112.7686,8094.0
2019-02-04 11:10:00,118.22,118.3,118.17,118.3,4008.0,112.7305,112.8068,112.6828,112.8068,4008.0
2019-02-04 11:15:00,118.24,118.28,118.14,118.23,4201.0,112.7496,112.7877,112.6542,112.74,4201.0
2019-02-04 11:20:00,118.19,118.2,117.94,118.03,7654.0,112.7019,112.7114,112.4635,112.5493,7654.0
2019-02-04 11:25:00,118.0,118.0,117.88,117.94,6203.0,112.5207,112.5207,112.4063,112.4635,6203.0
2019-02-04 11:30:00,117.98,118.3,117.97,118.26,6364.0,112.5016,112.8068,112.4921,112.7686,6364.0
2019-02-04 11:35:00,118.26,118.32,118.11,118.14,10823.0,112.7686,112.8258,112.6256,112.6542,10823.0
2019-02-04 11:40:00,118.12,118.3,118.07,118.3,8859.0,112.6351,112.8068,112.5875,112.8068,8859.0
2019-02-04 11:45:00,118.36,118.41,118.32,118.41,4250.0,112.864,112.9117,112.8258,112.9117,4250.0
2019-02-04 11:50:00,118.43,118.64,118.43,118.48,6803.0,112.9307,113.131,112.9307,112.9784,6803.0
2019-02-04 11:55:00,118.48,118.72,118.41,118.67,12468.0,112.9784,113.2073,112.9117,113.1596,12468.0
2019-02-04 12:00:00,118.68,118.86,118.64,118.86,7942.0,113.1691,113.3408,113.131,113.3408,7942.0
2019-02-04 12:05:00,118.88,119.07,118.82,119.01,8976.0,113.3598,113.541,113.3026,113.4838,8976.0
2019-02-04 12:10:00,119.01,119.06,118.98,119.05,4100.0,113.4838,113.5315,113.4552,113.5219,4100.0
2019-02-04 12:15:00,119.07,119.33,119.07,119.23,8802.0,113.541,113.7889,113.541,113.6936,8802.0
2019-02-04 12:20:00,119.27,119.39,119.23,119.31,11548.0,113.7317,113.8462,113.6936,113.7699,11548.0
2019-02-04 12:25:00,119.31,119.38,118.97,119.0,45830.0,113.7699,113.8366,113.4457,113.4743,45830.0
2019-02-04 12:30:00,118.96,119.0,118.87,118.92,10153.0,113.4361,113.4743,113.3503,113.398,10153.0
2019-02-04 12:35:00,118.97,118.97,118.81,118.87,4482.0,113.4457,113.4457,113.2931,113.3503,4482.0
2019-02-04 12:40:00,118.82,119.02,118.82,118.94,10630.0,113.3026,113.4933,113.3026,113.4171,10630.0
2019-02-04 12:45:00,118.97,119.03,118.94,118.96,3025.0,113.4457,113.5029,113.4171,113.4361,3025.0
2019-02-04 12:50:00,118.99,119.09,118.97,119.05,5399.0,113.4647,113.5601,113.4457,113.5219,5399.0
2019-02-04 12:55:00,119.07,119.11,119.02,119.09,3235.0,113.541,113.5792,113.4933,113.5601,3235.0
2019-02-04 13:00:00,119.03,119.13,119.03,119.11,5231.0,113.5029,113.5982,113.5029,113.5792,5231.0
2019-02-04 13:05:00,119.15,119.2,119.07,119.2,4687.0,113.6173,113.665,113.541,113.665,4687.0
2019-02-04 13:10:00,119.18,119.23,119.17,119.2,2375.0,113.6459,113.6936,113.6364,113.665,2375.0
2019-02-04 13:15:00,119.21,119.39,119.2,119.33,28306.0,113.6745,113.8462,113.665,113.7889,28306.0
2019-02-04 13:20:00,119.39,119.48,119.33,119.35,8000.0,113.8462,113.932,113.7889,113.808,8000.0
2019-02-04 13:25:00,119.35,119.35,119.23,119.24,7733.0,113.808,113.808,113.6936,113.7031,7733.0
2019-02-04 13:30:00,119.27,119.27,119.06,119.15,7380.0,113.7317,113.7317,113.5315,113.6173,7380.0
2019-02-04 13:35:00,119.13,119.2,119.12,119.2,1800.0,113.5982,113.665,113.5887,113.665,1800.0
2019-02-04 13:40:00,119.16,119.25,119.13,119.2,3430.0,113.6268,113.7127,113.5982,113.665,3430.0
2019-02-04 13:45:00,119.29,119.32,119.15,119.18,6965.0,113.7508,113.7794,113.6173,113.6459,6965.0
2019-02-04 13:50:00,119.23,119.3,119.22,119.27,4119.0,113.6936,113.7603,113.6841,113.7317,4119.0
2019-02-04 13:55:00,119.27,119.28,119.21,119.25,6400.0,113.7317,113.7413,113.6745,113.7127,6400.0
2019-02-04 14:00:00,119.26,119.26,119.16,119.21,9086.0,113.7222,113.7222,113.6268,113.6745,9086.0
2019-02-04 14:05:00,119.22,119.22,119.03,119.03,5463.0,113.6841,113.6841,113.5029,113.5029,5463.0
2019-02-04 14:10:00,119.02,119.07,119.0,119.04,4617.0,113.4933,113.541,113.4743,113.5124,4617.0
2019-02-04 14:15:00,119.05,119.07,118.92,118.95,5445.0,113.5219,113.541,113.398,113.4266,5445.0
2019-02-04 14:20:00,118.96,118.96,118.79,118.81,7433.0,113.4361,113.4361,113.274,113.2931,7433.0
2019-02-04 14:25:00,118.85,118.97,118.82,118.89,5500.0,113.3312,113.4457,113.3026,113.3694,5500.0
2019-02-04 14:30:00,118.89,118.89,118.7,118.74,8460.0,113.3694,113.3694,113.1882,113.2263,8460.0
2019-02-04 14:35:00,118.75,118.79,118.73,118.73,5752.0,113.2359,113.274,113.2168,113.2168,5752.0
2019-02-04 14:40:00,118.73,118.91,118.72,118.91,6049.0,113.2168,113.3884,113.2073,113.3884,6049.0
2019-02-04 14:45:00,118.89,118.93,118.83,118.85,7204.0,113.3694,113.4075,113.3122,113.3312,7204.0
2019-02-04 14:50:00,118.84,119.01,118.84,119.0,5339.0,113.3217,113.4838,113.3217,113.4743,5339.0
2019-02-04 14:55:00,119.01,119.05,118.98,119.01,5557.0,113.4838,113.5219,113.4552,113.4838,5557.0
2019-02-04 15:00:00,118.99,119.07,118.95,119.04,5076.0,113.4647,113.541,113.4266,113.5124,5076.0
2019-02-04 15:05:00,119.01,119.1,118.95,119.07,7364.0,113.4838,113.5696,113.4266,113.541,7364.0
2019-02-04 15:10:00,119.06,119.08,119.01,119.04,3400.0,113.5315,113.5506,113.4838,113.5124,3400.0
2019-02-04 15:15:00,119.04,119.06,119.0,119.05,6648.0,113.5124,113.5315,113.4743,113.5219,6648.0
2019-02-04 15:20:00,119.03,119.12,119.02,119.09,7023.0,113.5029,113.5887,113.4933,113.5601,7023.0
2019-02-04 15:25:00,119.09,119.1,118.99,118.99,7170.0,113.5601,113.5696,113.4647,113.4647,7170.0
2019-02-04 15:30:00,118.99,119.01,118.88,118.9,16798.0,113.4647,113.4838,113.3598,113.3789,16798.0
2019-02-04 15:35:00,118.89,118.95,118.83,118.84,18399.0,113.3694,113.4266,113.3122,113.3217,18399.0
2019-02-04 15:40:00,118.83,118.86,118.67,118.7,31576.0,113.3122,113.3408,113.1596,113.1882,31576.0
2019-02-04 15:45:00,118.69,118.79,118.68,118.72,27581.0,113.1787,113.274,113.1691,113.2073,27581.0
2019-02-04 15:50:00,118.72,118.89,118.72,118.86,43711.0,113.2073,113.3694,113.2073,113.3408,43711.0
2019-02-04 15:55:00,118.87,119.03,118.86,119.01,121582.0,113.3503,113.5029,113.3408,113.4838,121582.0
2019-02-05 09:30:00,119.36,119.81,119.01,119.81,8699.0,113.8176,114.2467,113.4838,114.2467,8699.0
2019-02-05 09:35:00,119.8,119.82,119.46,119.57,13569.0,114.2371,114.2562,113.9129,114.0178,13569.0
2019-02-05 09:40:00,119.55,120.1,119.55,120.08,22070.0,113.9987,114.5232,113.9987,114.5041,22070.0
2019-02-05 09:45:00,120.08,120.13,119.76,120.05,26834.0,114.5041,114.5518,114.199,114.4755,26834.0
2019-02-05 09:50:00,120.04,120.26,119.99,120.24,24875.0,114.466,114.6758,114.4183,114.6567,24875.0
2019-02-05 09:55:00,120.2,120.21,119.59,119.96,14651.0,114.6185,114.6281,114.0369,114.3897,14651.0
2019-02-05 10:00:00,119.91,120.08,119.75,119.9,5837.0,114.342,114.5041,114.1894,114.3325,5837.0
2019-02-05 10:05:00,119.88,120.06,119.77,119.95,7850.0,114.3134,114.485,114.2085,114.3802,7850.0
2019-02-05 10:10:00,119.91,120.04,119.69,120.0,11675.0,114.342,114.466,114.1322,114.4278,11675.0
2019-02-05 10:15:00,120.04,120.09,119.88,119.96,9444.0,114.466,114.5137,114.3134,114.3897,9444.0
2019-02-05 10:20:00,120.02,120.05,119.42,119.48,16642.0,114.4469,114.4755,113.8748,113.932,16642.0
2019-02-05 10:25:00,119.53,119.65,119.43,119.5,11806.0,113.9797,114.0941,113.8843,113.9511,11806.0
2019-02-05 10:30:00,119.46,119.48,119.19,119.19,25994.0,113.9129,113.932,113.6554,113.6554,25994.0
2019-02-05 10:35:00,119.12,119.26,119.04,119.16,21969.0,113.5887,113.7222,113.5124,113.6268,21969.0
2019-02-05 10:40:00,119.15,119.35,119.11,119.32,9524.0,113.6173,113.808,113.5792,113.7794,9524.0
2019-02-05 10:45:00,119.3,119.31,119.06,119.12,9098.0,113.7603,113.7699,113.5315,113.5887,9098.0
2019-02-05 10:50:00,119.08,119.31,119.08,119.1,20356.0,113.5506,113.7699,113.5506,113.5696,20356.0
2019-02-05 10:55:00,119.1,119.14,118.77,119.12,35754.0,113.5696,113.6078,113.2549,113.5887,35754.0
2019-02-05 11:00:00,119.15,119.27,119.1,119.2,13251.0,113.6173,113.7317,113.5696,113.665,13251.0
2019-02-05 11:05:00,119.22,119.31,119.0,119.09,30085.0,113.6841,113.7699,113.4743,113.5601,30085.0
2019-02-05 11:10:00,119.08,119.12,118.88,118.92,17203.0,113.5506,113.5887,113.3598,113.398,17203.0
2019-02-05 11:15:00,118.93,119.02,118.65,118.81,18963.0,113.4075,113.4933,113.1405,113.2931,18963.0
2019-02-05 11:20:00,118.82,118.82,118.49,118.52,18552.0,113.3026,113.3026,112.9879,113.0166,18552.0
2019-02-05 11:25:00,118.55,118.74,118.49,118.72,17325.0,113.0452,113.2263,112.9879,113.2073,17325.0
2019-02-05 11:30:00,118.71,119.02,118.69,118.98,11201.0,113.1977,113.4933,113.1787,113.4552,11201.0
2019-02-05 11:35:00,118.97,119.06,118.95,119.01,14009.0,113.4457,113.5315,113.4266,113.4838,14009.0
2019-02-05 11:40:00,118.99,119.17,118.99,119.07,19677.0,113.4647,113.6364,113.4647,113.541,19677.0
2019-02-05 11:45:00,119.07,119.11,118.87,119.0,13225.0,113.541,113.5792,113.3503,113.4743,13225.0
2019-02-05 11:50:00,119.0,119.07,118.98,119.04,7961.0,113.4743,113.541,113.4552,113.5124,7961.0
2019-02-05 11:55:00,119.1,119.11,118.99,119.09,6900.0,113.5696,113.5792,113.4647,113.5601,6900.0
2019-02-05 12:00:00,119.1,119.13,118.8,118.97,13977.0,113.5696,113.5982,113.2836,113.4457,13977.0
2019-02-05 12:05:00,118.98,118.98,118.81,118.81,6173.0,113.4552,113.4552,113.2931,113.2931,6173.0
2019-02-05 12:10:00,118.77,118.83,118.49,118.55,27206.0,113.2549,113.3122,112.9879,113.0452,27206.0
2019-02-05 12:15:00,118.5,118.57,118.45,118.51,11811.0,112.9975,113.0642,112.9498,113.007,11811.0
2019-02-05 12:20:00,118.48,118.5,118.23,118.24,16208.0,112.9784,112.9975,112.74,112.7496,16208.0
2019-02-05 12:25:00,118.21,118.39,118.21,118.29,16069.0,112.721,112.8926,112.721,112.7972,16069.0
2019-02-05 12:30:00,118.31,118.33,118.14,118.23,23575.0,112.8163,112.8354,112.6542,112.74,23575.0
2019-02-05 12:35:00,118.26,118.31,118.18,118.3,11387.0,112.7686,112.8163,112.6923,112.8068,11387.0
2019-02-05 12:40:00,118.33,118.48,118.25,118.47,8550.0,112.8354,112.9784,112.7591,112.9689,8550.0
2019-02-05 12:45:00,118.44,118.64,118.44,118.54,9070.0,112.9403,113.131,112.9403,113.0356,9070.0
2019-02-05 12:50:00,118.56,118.64,118.52,118.57,6235.0,113.0547,113.131,113.0166,113.0642,6235.0
2019-02-05 12:55:00,118.54,118.61,118.45,118.51,5450.0,113.0356,113.1024,112.9498,113.007,5450.0
2019-02-05 13:00:00,118.49,118.57,118.36,118.43,13957.0,112.9879,113.0642,112.864,112.9307,13957.0
2019-02-05 13:05:00,118.48,118.62,118.44,118.58,9787.0,112.9784,113.1119,112.9403,113.0738,9787.0
2019-02-05 13:10:00,118.62,118.76,118.62,118.76,3500.0,113.1119,113.2454,113.1119,113.2454,3500.0
2019-02-05 13:15:00,118.73,118.78,118.65,118.75,8205.0,113.2168,113.2645,113.1405,113.2359,8205.0
2019-02-05 13:20:00,118.81,118.81,118.67,118.75,5500.0,113.2931,113.2931,113.1596,113.2359,5500.0
2019-02-05 13:25:00,118.8,118.92,118.78,118.92,5900.0,113.2836,113.398,113.2645,113.398,5900.0
2019-02-05 13:30:00,118.95,119.06,118.92,118.95,15855.0,113.4266,113.5315,113.398,113.4266,15855.0
2019-02-05 13:35:00,118.94,118.98,118.86,118.94,7300.0,113.4171,113.4552,113.3408,113.4171,7300.0
2019-02-05 13:40:00,118.95,118.97,118.56,118.64,15346.0,113.4266,113.4457,113.0547,113.131,15346.0
2019-02-05 13:45:00,118.62,118.71,118.59,118.68,10293.0,113.1119,113.1977,113.0833,113.1691,10293.0
2019-02-05 13:50:00,118.7,118.71,118.57,118.6,12934.0,113.1882,113.1977,113.0642,113.0928,12934.0
2019-02-05 13:55:00,118.6,118.62,118.47,118.48,13919.0,113.0928,113.1119,112.9689,112.9784,13919.0
2019-02-05 14:00:00,118.47,118.49,118.32,118.34,34730.0,112.9689,112.9879,112.8258,112.8449,34730.0
2019-02-05 14:05:00,118.29,118.42,118.11,118.11,37643.0,112.7972,112.9212,112.6256,112.6256,37643.0
2019-02-05 14:10:00,118.11,118.39,118.08,118.34,19266.0,112.6256,112.8926,112.597,112.8449,19266.0
2019-02-05 14:15:00,118.36,118.39,118.25,118.25,13919.0,112.864,112.8926,112.7591,112.7591,13919.0
2019-02-05 14:20:00,118.26,118.26,117.81,117.94,44836.0,112.7686,112.7686,112.3395,112.4635,44836.0
2019-02-05 14:25:00,117.95,118.13,117.7,117.75,31812.0,112.473,112.6447,112.2346,112.2823,31812.0
2019-02-05 14:30:00,117.84,117.99,117.76,117.93,47377.0,112.3681,112.5112,112.2918,112.454,47377.0
2019-02-05 14:35:00,117.98,118.05,117.92,118.0,23717.0,112.5016,112.5684,112.4444,112.5207,23717.0
2019-02-05 14:40:00,118.01,118.12,117.98,118.1,16470.0,112.5302,112.6351,112.5016,112.6161,16470.0
2019-02-05 14:45:00,118.08,118.13,117.99,118.12,61256.0,112.597,112.6447,112.5112,112.6351,61256.0
2019-02-05 14:50:00,118.12,118.28,118.04,118.21,24391.0,112.6351,112.7877,112.5588,112.721,24391.0
2019-02-05 14:55:00,118.21,118.21,118.09,118.18,13220.0,112.721,112.721,112.6065,112.6923,13220.0
2019-02-05 15:00:00,118.18,118.21,118.07,118.1,20766.0,112.6923,112.721,112.5875,112.6161,20766.0
2019-02-05 15:05:00,118.12,118.16,117.99,118.01,22638.0,112.6351,112.6733,112.5112,112.5302,22638.0
2019-02-05 15:10:00,118.0,118.14,117.92,118.12,10349.0,112.5207,112.6542,112.4444,112.6351,10349.0
2019-02-05 15:15:00,118.13,118.15,118.03,118.06,23177.0,112.6447,112.6637,112.5493,112.5779,23177.0
2019-02-05 15:20:00,118.06,118.07,117.98,118.0,19411.0,112.5779,112.5875,112.5016,112.5207,19411.0
2019-02-05 15:25:00,117.99,118.15,117.96,118.13,41012.0,112.5112,112.6637,112.4826,112.6447,41012.0
2019-02-05 15:30:00,118.13,118.16,118.09,118.11,37162.0,112.6447,112.6733,112.6065,112.6256,37162.0
2019-02-05 15:35:00,118.11,118.12,117.83,117.85,60103.0,112.6256,112.6351,112.3586,112.3777,60103.0
2019-02-05 15:40:00,117.84,118.41,117.84,118.18,101955.0,112.3681,112.9117,112.3681,112.6923,101955.0
2019-02-05 15:45:00,118.19,118.25,118.05,118.11,42184.0,112.7019,112.7591,112.5684,112.6256,42184.0
2019-02-05 15:50:00,118.1,118.25,118.06,118.2,43035.0,112.6161,112.7591,112.5779,112.7114,43035.0
2019-02-05 15:55:00,118.2,118.32,118.15,118.22,85832.0,112.7114,112.8258,112.6637,112.7305,85832.0
2019-02-06 09:30:00,116.88,117.49,116.88,117.17,161103.0,111.4527,112.0344,111.4527,111.7292,161103.0
2019-02-06 09:35:00,117.1,117.89,117.1,117.63,68584.0,111.6625,112.4158,111.6625,112.1679,68584.0
2019-02-06 09:40:00,117.61,117.92,117.26,117.32,52606.0,112.1488,112.4444,111.8151,111.8723,52606.0
2019-02-06 09:45:00,117.35,117.71,117.15,117.67,110421.0,111.9009,112.2442,111.7102,112.206,110421.0
2019-02-06 09:50:00,117.72,117.83,117.64,117.73,68799.0,112.2537,112.3586,112.1774,112.2632,68799.0
2019-02-06 09:55:00,117.72,117.83,117.49,117.76,55742.0,112.2537,112.3586,112.0344,112.2918,55742.0
2019-02-06 10:00:00,117.72,118.13,117.49,118.01,160090.0,112.2537,112.6447,112.0344,112.5302,160090.0
2019-02-06 10:05:00,117.99,118.51,117.94,118.09,36979.0,112.5112,113.007,112.4635,112.6065,36979.0
2019-02-06 10:10:00,118.09,118.32,117.77,117.88,29496.0,112.6065,112.8258,112.3014,112.4063,29496.0
2019-02-06 10:15:00,117.92,117.92,117.81,117.82,25554.0,112.4444,112.4444,112.3395,112.3491,25554.0
2019-02-06 10:20:00,117.84,118.48,117.84,118.38,34274.0,112.3681,112.9784,112.3681,112.8831,34274.0
2019-02-06 10:25:00,118.35,118.43,118.31,118.36,21385.0,112.8545,112.9307,112.8163,112.864,21385.0
2019-02-06 10:30:00,118.37,118.37,117.82,117.9,29495.0,112.8735,112.8735,112.3491,112.4253,29495.0
2019-02-06 10:35:00,117.87,118.15,117.87,117.95,28486.0,112.3967,112.6637,112.3967,112.473,28486.0
2019-02-06 10:40:00,117.97,118.06,117.94,118.0,17552.0,112.4921,112.5779,112.4635,112.5207,17552.0
2019-02-06 10:45:00,118.0,118.37,117.94,118.37,20457.0,112.5207,112.8735,112.4635,112.8735,20457.0
2019-02-06 10:50:00,118.4,118.4,118.14,118.22,20367.0,112.9021,112.9021,112.6542,112.7305,20367.0
2019-02-06 10:55:00,118.19,118.21,117.88,117.98,19520.0,112.7019,112.721,112.4063,112.5016,19520.0
2019-02-06 11:00:00,118.02,118.13,117.98,118.13,13998.0,112.5398,112.6447,112.5016,112.6447,13998.0
2019-02-06 11:05:00,118.13,118.22,118.05,118.06,22759.0,112.6447,112.7305,112.5684,112.5779,22759.0
2019-02-06 11:10:00,118.04,118.04,117.86,117.89,25393.0,112.5588,112.5588,112.3872,112.4158,25393.0
2019-02-06 11:15:00,117.88,118.1,117.87,118.0,16684.0,112.4063,112.6161,112.3967,112.5207,16684.0
2019-02-06 11:20:00,117.99,118.06,117.91,117.99,19549.0,112.5112,112.5779,112.4349,112.5112,19549.0
2019-02-06 11:25:00,118.0,118.05,117.84,118.0,23366.0,112.5207,112.5684,112.3681,112.5207,23366.0
2019-02-06 11:30:00,118.02,118.08,117.95,117.99,15667.0,112.5398,112.597,112.473,112.5112,15667.0
2019-02-06 11:35:00,117.98,118.18,117.93,118.18,16269.0,112.5016,112.6923,112.454,112.6923,16269.0
2019-02-06 11:40:00,118.2,118.21,117.84,117.87,47388.0,112.7114,112.721,112.3681,112.3967,47388.0
2019-02-06 11:45:00,117.86,117.98,117.83,117.92,13363.0,112.3872,112.5016,112.3586,112.4444,13363.0
2019-02-06 11:50:00,117.91,117.92,117.63,117.63,14012.0,112.4349,112.4444,112.1679,112.1679,14012.0
2019-02-06 11:55:00,117.65,117.87,117.58,117.86,24403.0,112.187,112.3967,112.1202,112.3872,24403.0
2019-02-06 12:00:00,117.84,117.88,117.78,117.84,8300.0,112.3681,112.4063,112.3109,112.3681,8300.0
2019-02-06 12:05:00,117.81,117.87,117.76,117.78,10093.0,112.3395,112.3967,112.2918,112.3109,10093.0
2019-02-06 12:10:00,117.77,117.89,117.74,117.84,12357.0,112.3014,112.4158,112.2728,112.3681,12357.0
2019-02-06 12:15:00,117.82,117.82,117.6,117.63,12018.0,112.3491,112.3491,112.1393,112.1679,12018.0
2019-02-06 12:20:00,117.64,117.8,117.61,117.8,6817.0,112.1774,112.33,112.1488,112.33,6817.0
2019-02-06 12:25:00,117.84,118.0,117.84,118.0,14598.0,112.3681,112.5207,112.3681,112.5207,14598.0
2019-02-06 12:30:00,118.0,118.08,117.95,118.01,15942.0,112.5207,112.597,112.473,112.5302,15942.0
2019-02-06 12:35:00,118.02,118.15,117.98,118.0,12320.0,112.5398,112.6637,112.5016,112.5207,12320.0
2019-02-06 12:40:00,117.95,118.08,117.93,118.08,9957.0,112.473,112.597,112.454,112.597,9957.0
2019-02-06 12:45:00,118.03,118.07,117.86,118.04,11261.0,112.5493,112.5875,112.3872,112.5588,11261.0
2019-02-06 12:50:00,118.04,118.24,118.04,118.12,26812.0,112.5588,112.7496,112.5588,112.6351,26812.0
2019-02-06 12:55:00,118.11,118.14,117.94,117.97,13387.0,112.6256,112.6542,112.4635,112.4921,13387.0
2019-02-06 13:00:00,117.94,117.97,117.75,117.78,22597.0,112.4635,112.4921,112.2823,112.3109,22597.0
2019-02-06 13:05:00,117.8,117.91,117.78,117.84,12715.0,112.33,112.4349,112.3109,112.3681,12715.0
2019-02-06 13:10:00,117.84,117.85,117.72,117.81,17632.0,112.3681,112.3777,112.2537,112.3395,17632.0
2019-02-06 13:15:00,117.8,117.93,117.79,117.8,14713.0,112.33,112.454,112.3205,112.33,14713.0
2019-02-06 13:20:00,117.8,117.88,117.74,117.86,11447.0,112.33,112.4063,112.2728,112.3872,11447.0
2019-02-06 13:25:00,117.85,117.91,117.85,117.89,8648.0,112.3777,112.4349,112.3777,112.4158,8648.0
2019-02-06 13:30:00,117.9,117.98,117.88,117.97,12477.0,112.4253,112.5016,112.4063,112.4921,12477.0
2019-02-06 13:35:00,117.96,118.03,117.95,118.02,31100.0,112.4826,112.5493,112.473,112.5398,31100.0
2019-02-06 13:40:00,118.0,118.15,117.98,118.13,12631.0,112.5207,112.6637,112.5016,112.6447,12631.0
2019-02-06 13:45:00,118.14,118.17,117.97,118.01,12230.0,112.6542,112.6828,112.4921,112.5302,12230.0
2019-02-06 13:50:00,118.03,118.1,117.97,117.99,17497.0,112.5493,112.6161,112.4921,112.5112,17497.0
2019-02-06 13:55:00,118.02,118.13,118.0,118.12,8790.0,112.5398,112.6447,112.5207,112.6351,8790.0
2019-02-06 14:00:00,118.12,118.22,118.09,118.21,17510.0,112.6351,112.7305,112.6065,112.721,17510.0
2019-02-06 14:05:00,118.21,118.21,117.97,118.04,28608.0,112.721,112.721,112.4921,112.5588,28608.0
2019-02-06 14:10:00,118.03,118.09,117.94,117.96,23684.0,112.5493,112.6065,112.4635,112.4826,23684.0
2019-02-06 14:15:00,117.99,118.01,117.8,117.83,13862.0,112.5112,112.5302,112.33,112.3586,13862.0
2019-02-06 14:20:00,117.84,118.04,117.83,118.02,19534.0,112.3681,112.5588,112.3586,112.5398,19534.0
2019-02-06 14:25:00,118.01,118.04,117.98,117.98,20417.0,112.5302,112.5588,112.5016,112.5016,20417.0
2019-02-06 14:30:00,117.98,118.01,117.87,117.87,10109.0,112.5016,112.5302,112.3967,112.3967,10109.0
2019-02-06 14:35:00,117.88,117.98,117.87,117.94,16430.0,112.4063,112.5016,112.3967,112.4635,16430.0
2019-02-06 14:40:00,117.94,118.02,117.92,117.94,25666.0,112.4635,112.5398,112.4444,112.4635,25666.0
2019-02-06 14:45:00,117.9,118.05,117.9,118.01,20718.0,112.4253,112.5684,112.4253,112.5302,20718.0
2019-02-06 14:50:00,118.01,118.08,117.98,118.04,11302.0,112.5302,112.597,112.5016,112.5588,11302.0
2019-02-06 14:55:00,118.07,118.24,117.99,118.21,25922.0,112.5875,112.7496,112.5112,112.721,25922.0
2019-02-06 15:00:00,118.21,118.25,118.13,118.13,21554.0,112.721,112.7591,112.6447,112.6447,21554.0
2019-02-06 15:05:00,118.14,118.21,118.09,118.11,13702.0,112.6542,112.721,112.6065,112.6256,13702.0
2019-02-06 15:10:00,118.09,118.12,117.96,118.04,17966.0,112.6065,112.6351,112.4826,112.5588,17966.0
2019-02-06 15:15:00,118.04,118.18,118.04,118.18,9524.0,112.5588,112.6923,112.5588,112.6923,9524.0
2019-02-06 15:20:00,118.17,118.26,118.15,118.24,17890.0,112.6828,112.7686,112.6637,112.7496,17890.0
2019-02-06 15:25:00,118.24,118.26,118.11,118.17,30747.0,112.7496,112.7686,112.6256,112.6828,30747.0
2019-02-06 15:30:00,118.16,118.21,118.14,118.17,27633.0,112.6733,112.721,112.6542,112.6828,27633.0
2019-02-06 15:35:00,118.16,118.26,118.1,118.25,29004.0,112.6733,112.7686,112.6161,112.7591,29004.0
2019-02-06 15:40:00,118.25,118.28,118.1,118.11,55747.0,112.7591,112.7877,112.6161,112.6256,55747.0
2019-02-06 15:45:00,118.1,118.18,118.06,118.15,53103.0,112.6161,112.6923,112.5779,112.6637,53103.0
2019-02-06 15:50:00,118.14,118.19,118.13,118.13,34476.0,112.6542,112.7019,112.6447,112.6447,34476.0
2019-02-06 15:55:00,118.12,118.19,117.98,118.16,114455.0,112.6351,112.7019,112.5016,112.6733,114455.0
2019-02-07 09:30:00,117.4,117.4,116.53,117.33,20631.0,111.9486,111.9486,111.119,111.8818,20631.0
2019-02-07 09:35:00,117.18,117.24,116.71,117.05,11194.0,111.7388,111.796,111.2906,111.6148,11194.0
2019-02-07 09:40:00,116.82,117.1,116.67,117.01,18823.0,111.3955,111.6625,111.2525,111.5767,18823.0
2019-02-07 09:45:00,117.01,117.38,116.98,117.1,5963.0,111.5767,111.9295,111.5481,111.6625,5963.0
2019-02-07 09:50:00,117.2,117.22,117.01,117.17,6770.0,111.7579,111.7769,111.5767,111.7292,6770.0
2019-02-07 09:55:00,117.19,117.24,116.85,117.15,8813.0,111.7483,111.796,111.4241,111.7102,8813.0
2019-02-07 10:00:00,117.14,117.2,116.7,116.7,8031.0,111.7006,111.7579,111.2811,111.2811,8031.0
2019-02-07 10:05:00,116.75,116.76,116.5,116.71,12399.0,111.3287,111.3383,111.0904,111.2906,12399.0
2019-02-07 10:10:00,116.72,117.07,116.72,116.91,6436.0,111.3001,111.6339,111.3001,111.4813,6436.0
2019-02-07 10:15:00,116.94,117.06,116.54,116.54,5095.0,111.5099,111.6244,111.1285,111.1285,5095.0
2019-02-07 10:20:00,116.6,116.91,116.56,116.91,6304.0,111.1857,111.4813,111.1476,111.4813,6304.0
2019-02-07 10:25:00,116.94,116.94,116.71,116.91,17185.0,111.5099,111.5099,111.2906,111.4813,17185.0
2019-02-07 10:30:00,116.96,117.21,116.89,117.19,8526.0,111.529,111.7674,111.4622,111.7483,8526.0
2019-02-07 10:35:00,117.26,117.38,117.22,117.32,4600.0,111.8151,111.9295,111.7769,111.8723,4600.0
2019-02-07 10:40:00,117.3,117.31,116.89,116.9,26054.0,111.8532,111.8627,111.4622,111.4718,26054.0
2019-02-07 10:45:00,116.94,117.14,116.9,116.93,7701.0,111.5099,111.7006,111.4718,111.5004,7701.0
2019-02-07 10:50:00,116.97,117.01,116.45,116.54,14388.0,111.5385,111.5767,111.0427,111.1285,14388.0
2019-02-07 10:55:00,116.54,116.54,116.3,116.3,8035.0,111.1285,111.1285,110.8996,110.8996,8035.0
2019-02-07 11:00:00,116.35,116.39,116.11,116.28,6140.0,110.9473,110.9855,110.7185,110.8806,6140.0
2019-02-07 11:05:00,116.24,116.24,116.0,116.07,8162.0,110.8424,110.8424,110.6136,110.6803,8162.0
2019-02-07 11:10:00,116.13,116.36,116.02,116.1,7271.0,110.7375,110.9569,110.6326,110.7089,7271.0
2019-02-07 11:15:00,116.15,116.19,115.98,116.04,9156.0,110.7566,110.7947,110.5945,110.6517,9156.0
2019-02-07 11:20:00,116.04,116.16,115.95,116.07,16022.0,110.6517,110.7661,110.5659,110.6803,16022.0
2019-02-07 11:25:00,116.09,116.17,115.87,115.88,29265.0,110.6994,110.7757,110.4896,110.4991,29265.0
2019-02-07 11:30:00,115.89,115.89,115.2,115.2,18153.0,110.5087,110.5087,109.8507,109.8507,18153.0
2019-02-07 11:35:00,115.19,115.3,115.14,115.18,34922.0,109.8412,109.9461,109.7935,109.8316,34922.0
2019-02-07 11:40:00,115.14,115.3,115.12,115.16,13543.0,109.7935,109.9461,109.7744,109.8126,13543.0
2019-02-07 11:45:00,115.16,115.28,115.12,115.19,12261.0,109.8126,109.927,109.7744,109.8412,12261.0
2019-02-07 11:50:00,115.15,115.29,115.01,115.12,32992.0,109.803,109.9365,109.6695,109.7744,32992.0
2019-02-07 11:55:00,115.1,115.14,114.99,115.03,10393.0,109.7554,109.7935,109.6505,109.6886,10393.0
2019-02-07 12:00:00,115.01,115.06,114.57,114.65,28607.0,109.6695,109.7172,109.25,109.3263,28607.0
2019-02-07 12:05:00,114.64,114.78,114.56,114.64,45158.0,109.3167,109.4502,109.2404,109.3167,45158.0
2019-02-07 12:10:00,114.6,114.69,114.53,114.63,30100.0,109.2786,109.3644,109.2118,109.3072,30100.0
2019-02-07 12:15:00,114.67,114.68,114.4,114.5,19036.0,109.3453,109.3549,109.0879,109.1832,19036.0
2019-02-07 12:20:00,114.51,114.9,114.43,114.8,22954.0,109.1928,109.5647,109.1165,109.4693,22954.0
2019-02-07 12:25:00,114.77,114.77,114.61,114.71,9318.0,109.4407,109.4407,109.2881,109.3835,9318.0
2019-02-07 12:30:00,114.71,114.81,114.66,114.8,10886.0,109.3835,109.4788,109.3358,109.4693,10886.0
2019-02-07 12:35:00,114.84,115.0,114.78,114.93,13481.0,109.5074,109.66,109.4502,109.5933,13481.0
2019-02-07 12:40:00,114.98,115.06,114.82,114.82,10364.0,109.6409,109.7172,109.4884,109.4884,10364.0
2019-02-07 12:45:00,114.79,114.89,114.73,114.89,3400.0,109.4598,109.5551,109.4025,109.5551,3400.0
2019-02-07 12:50:00,114.9,114.9,114.77,114.8,6330.0,109.5647,109.5647,109.4407,109.4693,6330.0
2019-02-07 12:55:00,114.81,114.98,114.64,114.91,8687.0,109.4788,109.6409,109.3167,109.5742,8687.0
2019-02-07 13:00:00,114.89,115.23,114.89,115.22,11073.0,109.5551,109.8793,109.5551,109.8698,11073.0
2019-02-07 13:05:00,115.24,115.42,115.17,115.17,17016.0,109.8889,110.0605,109.8221,109.8221,17016.0
2019-02-07 13:10:00,115.23,115.23,115.03,115.1,6200.0,109.8793,109.8793,109.6886,109.7554,6200.0
2019-02-07 13:15:00,115.15,115.2,115.07,115.14,5700.0,109.803,109.8507,109.7268,109.7935,5700.0
2019-02-07 13:20:00,115.17,115.24,115.06,115.24,4230.0,109.8221,109.8889,109.7172,109.8889,4230.0
2019-02-07 13:25:00,115.2,115.31,115.06,115.13,4988.0,109.8507,109.9556,109.7172,109.784,4988.0
2019-02-07 13:30:00,115.15,115.36,115.1,115.3,13572.0,109.803,110.0033,109.7554,109.9461,13572.0
2019-02-07 13:35:00,115.31,115.37,115.11,115.11,6820.0,109.9556,110.0128,109.7649,109.7649,6820.0
2019-02-07 13:40:00,115.11,115.14,114.95,114.99,6997.0,109.7649,109.7935,109.6123,109.6505,6997.0
2019-02-07 13:45:00,115.02,115.05,114.81,114.89,9326.0,109.6791,109.7077,109.4788,109.5551,9326.0
2019-02-07 13:50:00,114.94,115.05,114.9,115.01,12789.0,109.6028,109.7077,109.5647,109.6695,12789.0
2019-02-07 13:55:00,115.01,115.15,114.99,115.1,13143.0,109.6695,109.803,109.6505,109.7554,13143.0
2019-02-07 14:00:00,115.09,115.1,114.92,114.99,11080.0,109.7458,109.7554,109.5837,109.6505,11080.0
2019-02-07 14:05:00,114.98,115.06,114.87,115.06,11995.0,109.6409,109.7172,109.536,109.7172,11995.0
2019-02-07 14:10:00,115.06,115.06,114.88,114.93,9818.0,109.7172,109.7172,109.5456,109.5933,9818.0
2019-02-07 14:15:00,114.92,115.0,114.83,114.99,59100.0,109.5837,109.66,109.4979,109.6505,59100.0
2019-02-07 14:20:00,114.99,115.16,114.96,115.16,18061.0,109.6505,109.8126,109.6219,109.8126,18061.0
2019-02-07 14:25:00,115.17,115.32,115.08,115.32,37965.0,109.8221,109.9651,109.7363,109.9651,37965.0
2019-02-07 14:30:00,115.32,115.4,115.29,115.31,11434.0,109.9651,110.0414,109.9365,109.9556,11434.0
2019-02-07 14:35:00,115.3,115.36,115.2,115.27,11261.0,109.9461,110.0033,109.8507,109.9175,11261.0
2019-02-07 14:40:00,115.26,115.26,115.13,115.2,8207.0,109.9079,109.9079,109.784,109.8507,8207.0
2019-02-07 14:45:00,115.19,115.32,115.1,115.2,12302.0,109.8412,109.9651,109.7554,109.8507,12302.0
2019-02-07 14:50:00,115.17,115.29,115.16,115.24,9765.0,109.8221,109.9365,109.8126,109.8889,9765.0
2019-02-07 14:55:00,115.25,115.29,115.16,115.17,12856.0,109.8984,109.9365,109.8126,109.8221,12856.0
2019-02-07 15:00:00,115.18,115.25,115.1,115.12,11732.0,109.8316,109.8984,109.7554,109.7744,11732.0
2019-02-07 15:05:00,115.12,115.17,115.05,115.14,11968.0,109.7744,109.8221,109.7077,109.7935,11968.0
2019-02-07 15:10:00,115.15,115.24,115.12,115.21,22050.0,109.803,109.8889,109.7744,109.8603,22050.0
2019-02-07 15:15:00,115.21,115.22,115.11,115.11,21005.0,109.8603,109.8698,109.7649,109.7649,21005.0
2019-02-07 15:20:00,115.15,115.2,115.05,115.2,13260.0,109.803,109.8507,109.7077,109.8507,13260.0
2019-02-07 15:25:00,115.2,115.23,115.12,115.2,11067.0,109.8507,109.8793,109.7744,109.8507,11067.0
2019-02-07 15:30:00,115.2,115.22,115.06,115.12,21150.0,109.8507,109.8698,109.7172,109.7744,21150.0
2019-02-07 15:35:00,115.15,115.34,115.09,115.28,21820.0,109.803,109.9842,109.7458,109.927,21820.0
2019-02-07 15:40:00,115.3,115.46,115.21,115.28,27679.0,109.9461,110.0986,109.8603,109.927,27679.0
2019-02-07 15:45:00,115.28,115.38,115.28,115.34,42277.0,109.927,110.0224,109.927,109.9842,42277.0
2019-02-07 15:50:00,115.33,115.54,115.33,115.54,48491.0,109.9747,110.1749,109.9747,110.1749,48491.0
2019-02-07 15:55:00,115.52,115.69,115.44,115.69,84093.0,110.1559,110.318,110.0796,110.318,84093.0
2019-02-08 09:30:00,114.33,114.99,114.16,114.99,56986.0,109.0211,109.6505,108.859,109.6505,56986.0
2019-02-08 09:35:00,115.0,115.77,114.97,115.39,12908.0,109.66,110.3943,109.6314,110.0319,12908.0
2019-02-08 09:40:00,115.58,115.67,115.18,115.18,18647.0,110.2131,110.2989,109.8316,109.8316,18647.0
2019-02-08 09:45:00,115.12,115.19,114.81,115.04,24251.0,109.7744,109.8412,109.4788,109.6981,24251.0
2019-02-08 09:50:00,115.08,115.09,114.73,114.85,13071.0,109.7363,109.7458,109.4025,109.517,13071.0
2019-02-08 09:55:00,114.91,114.94,114.71,114.77,18058.0,109.5742,109.6028,109.3835,109.4407,18058.0
2019-02-08 10:00:00,114.72,114.81,114.32,114.34,26794.0,109.393,109.4788,109.0116,109.0307,26794.0
2019-02-08 10:05:00,114.35,114.89,114.15,114.84,48830.0,109.0402,109.5551,108.8495,109.5074,48830.0
2019-02-08 10:10:00,114.84,114.84,114.19,114.19,12581.0,109.5074,109.5074,108.8876,108.8876,12581.0
2019-02-08 10:15:00,114.18,114.27,113.72,113.89,30935.0,108.8781,108.9639,108.4394,108.6015,30935.0
2019-02-08 10:20:00,113.95,114.13,113.82,113.93,15805.0,108.6588,108.8304,108.5348,108.6397,15805.0
2019-02-08 10:25:00,113.84,113.94,113.72,113.76,42569.0,108.5539,108.6492,108.4394,108.4776,42569.0
2019-02-08 10:30:00,113.74,114.32,113.72,114.32,41947.0,108.4585,109.0116,108.4394,109.0116,41947.0
2019-02-08 10:35:00,114.29,114.31,113.95,114.1,17114.0,108.983,109.002,108.6588,108.8018,17114.0
2019-02-08 10:40:00,114.13,114.41,113.97,114.03,15889.0,108.8304,109.0974,108.6778,108.735,15889.0
2019-02-08 10:45:00,113.99,114.03,113.94,114.03,17974.0,108.6969,108.735,108.6492,108.735,17974.0
2019-02-08 10:50:00,114.0,114.01,113.61,113.63,29365.0,108.7064,108.716,108.3346,108.3536,29365.0
2019-02-08 10:55:00,113.62,113.8,113.52,113.59,12560.0,108.3441,108.5157,108.2487,108.3155,12560.0
2019-02-08 11:00:00,113.62,113.65,113.24,113.24,44193.0,108.3441,108.3727,107.9817,107.9817,44193.0
2019-02-08 11:05:00,113.21,113.25,113.08,113.11,62021.0,107.9531,107.9913,107.8292,107.8578,62021.0
2019-02-08 11:10:00,113.12,113.21,113.05,113.06,34530.0,107.8673,107.9531,107.8006,107.8101,34530.0
2019-02-08 11:15:00,113.09,113.2,113.01,113.03,29203.0,107.8387,107.9436,107.7624,107.7815,29203.0
2019-02-08 11:20:00,113.01,113.3,112.96,113.22,22330.0,107.7624,108.0389,107.7147,107.9627,22330.0
2019-02-08 11:25:00,113.2,113.3,113.14,113.16,25745.0,107.9436,108.0389,107.8864,107.9054,25745.0
2019-02-08 11:30:00,113.18,113.24,112.98,113.02,23912.0,107.9245,107.9817,107.7338,107.7719,23912.0
2019-02-08 11:35:00,113.04,113.24,113.04,113.22,14233.0,107.791,107.9817,107.791,107.9627,14233.0
2019-02-08 11:40:00,113.17,113.3,113.17,113.28,12718.0,107.915,108.0389,107.915,108.0199,12718.0
2019-02-08 11:45:00,113.29,113.29,112.81,112.97,15736.0,108.0294,108.0294,107.5717,107.7243,15736.0
2019-02-08 11:50:00,112.99,113.06,112.86,113.01,26429.0,107.7433,107.8101,107.6194,107.7624,26429.0
2019-02-08 11:55:00,113.01,113.42,113.01,113.41,12930.0,107.7624,108.1534,107.7624,108.1438,12930.0
2019-02-08 12:00:00,113.4,113.6,113.39,113.54,49699.0,108.1343,108.325,108.1248,108.2678,49699.0
2019-02-08 12:05:00,113.56,113.75,113.55,113.68,13937.0,108.2869,108.4681,108.2773,108.4013,13937.0
2019-02-08 12:10:00,113.67,113.67,113.5,113.54,15094.0,108.3918,108.3918,108.2297,108.2678,15094.0
2019-02-08 12:15:00,113.53,113.77,113.48,113.73,33645.0,108.2583,108.4871,108.2106,108.449,33645.0
2019-02-08 12:20:00,113.78,113.84,113.4,113.4,17726.0,108.4967,108.5539,108.1343,108.1343,17726.0
2019-02-08 12:25:00,113.43,113.43,113.11,113.26,8781.0,108.1629,108.1629,107.8578,108.0008,8781.0
2019-02-08 12:30:00,113.29,113.48,113.27,113.35,8983.0,108.0294,108.2106,108.0103,108.0866,8983.0
2019-02-08 12:35:00,113.38,113.66,113.33,113.65,8182.0,108.1152,108.3822,108.0676,108.3727,8182.0
2019-02-08 12:40:00,113.66,113.71,113.58,113.68,10500.0,108.3822,108.4299,108.3059,108.4013,10500.0
2019-02-08 12:45:00,113.7,113.76,113.53,113.57,8833.0,108.4204,108.4776,108.2583,108.2964,8833.0
2019-02-08 12:50:00,113.57,113.61,113.45,113.54,4675.0,108.2964,108.3346,108.182,108.2678,4675.0
2019-02-08 12:55:00,113.56,113.61,113.38,113.48,6674.0,108.2869,108.3346,108.1152,108.2106,6674.0
2019-02-08 13:00:00,113.55,113.6,113.49,113.58,6747.0,108.2773,108.325,108.2201,108.3059,6747.0
2019-02-08 13:05:00,113.58,113.72,113.57,113.71,4058.0,108.3059,108.4394,108.2964,108.4299,4058.0
2019-02-08 13:10:00,113.76,114.08,113.76,114.08,14677.0,108.4776,108.7827,108.4776,108.7827,14677.0
2019-02-08 13:15:00,114.08,114.37,114.06,114.19,29831.0,108.7827,109.0593,108.7637,108.8876,29831.0
2019-02-08 13:20:00,114.2,114.26,113.99,114.02,28373.0,108.8972,108.9544,108.6969,108.7255,28373.0
2019-02-08 13:25:00,114.03,114.04,113.95,113.98,5841.0,108.735,108.7446,108.6588,108.6874,5841.0
2019-02-08 13:30:00,113.96,114.01,113.85,113.87,13090.0,108.6683,108.716,108.5634,108.5825,13090.0
2019-02-08 13:35:00,113.87,113.91,113.56,113.6,20596.0,108.5825,108.6206,108.2869,108.325,20596.0
2019-02-08 13:40:00,113.68,113.94,113.68,113.93,6553.0,108.4013,108.6492,108.4013,108.6397,6553.0
2019-02-08 13:45:00,113.96,114.13,113.93,114.13,8673.0,108.6683,108.8304,108.6397,108.8304,8673.0
2019-02-08 13:50:00,114.15,114.25,114.07,114.14,11142.0,108.8495,108.9448,108.7732,108.8399,11142.0
2019-02-08 13:55:00,114.13,114.28,114.13,114.17,21692.0,108.8304,108.9734,108.8304,108.8685,21692.0
2019-02-08 14:00:00,114.16,114.31,114.15,114.31,13444.0,108.859,109.002,108.8495,109.002,13444.0
2019-02-08 14:05:00,114.29,114.4,114.29,114.32,11301.0,108.983,109.0879,108.983,109.0116,11301.0
2019-02-08 14:10:00,114.36,114.49,114.34,114.49,4874.0,109.0497,109.1737,109.0307,109.1737,4874.0
2019-02-08 14:15:00,114.48,114.48,114.21,114.22,73267.0,109.1642,109.1642,108.9067,108.9162,73267.0
2019-02-08 14:20:00,114.21,114.22,113.93,114.01,18648.0,108.9067,108.9162,108.6397,108.716,18648.0
2019-02-08 14:25:00,113.97,114.06,113.88,114.04,12155.0,108.6778,108.7637,108.592,108.7446,12155.0
2019-02-08 14:30:00,114.02,114.02,113.9,113.99,17616.0,108.7255,108.7255,108.6111,108.6969,17616.0
2019-02-08 14:35:00,113.99,114.15,113.95,114.14,35739.0,108.6969,108.8495,108.6588,108.8399,35739.0
2019-02-08 14:40:00,114.15,114.18,114.02,114.1,7570.0,108.8495,108.8781,108.7255,108.8018,7570.0
2019-02-08 14:45:00,114.11,114.19,114.1,114.15,8514.0,108.8113,108.8876,108.8018,108.8495,8514.0
2019-02-08 14:50:00,114.15,114.26,114.12,114.24,7880.0,108.8495,108.9544,108.8209,108.9353,7880.0
2019-02-08 14:55:00,114.24,114.4,114.21,114.29,8117.0,108.9353,109.0879,108.9067,108.983,8117.0
2019-02-08 15:00:00,114.25,114.36,114.22,114.33,16651.0,108.9448,109.0497,108.9162,109.0211,16651.0
2019-02-08 15:05:00,114.34,114.47,114.34,114.43,11498.0,109.0307,109.1546,109.0307,109.1165,11498.0
2019-02-08 15:10:00,114.43,114.65,114.41,114.65,12362.0,109.1165,109.3263,109.0974,109.3263,12362.0
2019-02-08 15:15:00,114.64,114.66,114.56,114.63,17987.0,109.3167,109.3358,109.2404,109.3072,17987.0
2019-02-08 15:20:00,114.63,114.66,114.53,114.62,20618.0,109.3072,109.3358,109.2118,109.2977,20618.0
2019-02-08 15:25:00,114.62,114.63,114.44,114.51,23379.0,109.2977,109.3072,109.126,109.1928,23379.0
2019-02-08 15:30:00,114.51,114.59,114.49,114.58,18002.0,109.1928,109.269,109.1737,109.2595,18002.0
2019-02-08 15:35:00,114.57,114.58,114.5,114.5,20195.0,109.25,109.2595,109.1832,109.1832,20195.0
2019-02-08 15:40:00,114.5,114.52,114.36,114.36,18453.0,109.1832,109.2023,109.0497,109.0497,18453.0
2019-02-08 15:45:00,114.38,114.5,114.38,114.4,25548.0,109.0688,109.1832,109.0688,109.0879,25548.0
2019-02-08 15:50:00,114.41,114.53,114.4,114.49,31878.0,109.0974,109.2118,109.0879,109.1737,31878.0
2019-02-08 15:55:00,114.48,114.85,114.47,114.85,100330.0,109.1642,109.517,109.1546,109.517,100330.0
2019-02-11 09:30:00,116.11,116.47,115.63,116.38,49277.0,110.7185,111.0617,110.2608,110.9759,49277.0
2019-02-11 09:35:00,116.48,116.7,116.14,116.14,35083.0,111.0713,111.2811,110.7471,110.7471,35083.0
2019-02-11 09:40:00,116.18,117.0,116.13,116.97,42808.0,110.7852,111.5671,110.7375,111.5385,42808.0
2019-02-11 09:45:00,116.87,117.0,116.11,116.15,31867.0,111.4432,111.5671,110.7185,110.7566,31867.0
2019-02-11 09:50:00,116.14,116.5,115.88,116.39,13067.0,110.7471,111.0904,110.4991,110.9855,13067.0
2019-02-11 09:55:00,116.43,116.5,116.09,116.32,18732.0,111.0236,111.0904,110.6994,110.9187,18732.0
2019-02-11 10:00:00,116.29,116.59,116.24,116.59,16858.0,110.8901,111.1762,110.8424,111.1762,16858.0
2019-02-11 10:05:00,116.54,116.59,116.3,116.39,10447.0,111.1285,111.1762,110.8996,110.9855,10447.0
2019-02-11 10:10:00,116.39,116.62,116.25,116.44,8502.0,110.9855,111.2048,110.852,111.0331,8502.0
2019-02-11 10:15:00,116.44,116.81,116.44,116.7,13400.0,111.0331,111.386,111.0331,111.2811,13400.0
2019-02-11 10:20:00,116.73,116.73,116.34,116.38,4181.0,111.3097,111.3097,110.9378,110.9759,4181.0
2019-02-11 10:25:00,116.44,116.6,116.38,116.45,18701.0,111.0331,111.1857,110.9759,111.0427,18701.0
2019-02-11 10:30:00,116.48,116.48,116.13,116.39,12259.0,111.0713,111.0713,110.7375,110.9855,12259.0
2019-02-11 10:35:00,116.4,116.58,116.4,116.49,8126.0,110.995,111.1666,110.995,111.0808,8126.0
2019-02-11 10:40:00,116.52,116.81,116.51,116.78,6635.0,111.1094,111.386,111.0999,111.3574,6635.0
2019-02-11 10:45:00,116.79,116.89,116.76,116.81,6184.0,111.3669,111.4622,111.3383,111.386,6184.0
2019-02-11 10:50:00,116.79,116.81,116.17,116.52,70202.0,111.3669,111.386,110.7757,111.1094,70202.0
2019-02-11 10:55:00,116.47,116.79,116.43,116.77,8400.0,111.0617,111.3669,111.0236,111.3478,8400.0
2019-02-11 11:00:00,116.79,117.1,116.75,116.99,14012.0,111.3669,111.6625,111.3287,111.5576,14012.0
2019-02-11 11:05:00,116.98,117.07,116.62,116.62,6802.0,111.5481,111.6339,111.2048,111.2048,6802.0
2019-02-11 11:10:00,116.62,116.71,116.51,116.51,19340.0,111.2048,111.2906,111.0999,111.0999,19340.0
2019-02-11 11:15:00,116.55,116.95,116.55,116.82,9163.0,111.138,111.5195,111.138,111.3955,9163.0
2019-02-11 11:20:00,116.84,117.0,116.82,116.91,3008.0,111.4146,111.5671,111.3955,111.4813,3008.0
2019-02-11 11:25:00,116.92,116.95,116.77,116.82,5361.0,111.4909,111.5195,111.3478,111.3955,5361.0
2019-02-11 11:30:00,116.8,116.92,116.74,116.86,10435.0,111.3764,111.4909,111.3192,111.4336,10435.0
2019-02-11 11:35:00,116.87,116.9,116.8,116.82,7908.0,111.4432,111.4718,111.3764,111.3955,7908.0
2019-02-11 11:40:00,116.82,116.88,116.73,116.85,10842.0,111.3955,111.4527,111.3097,111.4241,10842.0
2019-02-11 11:45:00,116.83,116.96,116.82,116.87,11309.0,111.405,111.529,111.3955,111.4432,11309.0
2019-02-11 11:50:00,116.87,116.89,116.66,116.67,9452.0,111.4432,111.4622,111.2429,111.2525,9452.0
2019-02-11 11:55:00,116.64,116.66,116.5,116.56,15600.0,111.2239,111.2429,111.0904,111.1476,15600.0
2019-02-11 12:00:00,116.56,116.78,116.17,116.59,99838.0,111.1476,111.3574,110.7757,111.1762,99838.0
2019-02-11 12:05:00,116.62,116.62,116.4,116.52,7324.0,111.2048,111.2048,110.995,111.1094,7324.0
2019-02-11 12:10:00,116.52,116.56,116.48,116.48,2500.0,111.1094,111.1476,111.0713,111.0713,2500.0
2019-02-11 12:15:00,116.5,116.6,116.48,116.48,4247.0,111.0904,111.1857,111.0713,111.0713,4247.0
2019-02-11 12:20:00,116.45,116.65,116.39,116.62,5419.0,111.0427,111.2334,110.9855,111.2048,5419.0
2019-02-11 12:25:00,116.65,116.71,116.64,116.67,3386.0,111.2334,111.2906,111.2239,111.2525,3386.0
2019-02-11 12:30:00,116.66,116.7,116.54,116.61,6385.0,111.2429,111.2811,111.1285,111.1952,6385.0
2019-02-11 12:35:00,116.61,116.61,116.54,116.6,1000.0,111.1952,111.1952,111.1285,111.1857,1000.0
2019-02-11 12:40:00,116.55,116.7,116.55,116.64,1700.0,111.138,111.2811,111.138,111.2239,1700.0
2019-02-11 12:45:00,116.64,116.76,116.64,116.72,1500.0,111.2239,111.3383,111.2239,111.3001,1500.0
2019-02-11 12:50:00,116.71,116.74,116.61,116.64,3702.0,111.2906,111.3192,111.1952,111.2239,3702.0
2019-02-11 12:55:00,116.66,116.78,116.64,116.64,20392.0,111.2429,111.3574,111.2239,111.2239,20392.0
2019-02-11 13:00:00,116.57,116.58,116.43,116.47,8966.0,111.1571,111.1666,111.0236,111.0617,8966.0
2019-02-11 13:05:00,116.48,116.59,116.48,116.59,28661.0,111.0713,111.1762,111.0713,111.1762,28661.0
2019-02-11 13:10:00,116.58,116.58,116.44,116.49,7372.0,111.1666,111.1666,111.0331,111.0808,7372.0
2019-02-11 13:15:00,116.46,116.54,116.35,116.35,7892.0,111.0522,111.1285,110.9473,110.9473,7892.0
2019-02-11 13:20:00,116.47,116.5,116.24,116.3,9945.0,111.0617,111.0904,110.8424,110.8996,9945.0
2019-02-11 13:25:00,116.31,116.42,116.29,116.33,11604.0,110.9092,111.0141,110.8901,110.9282,11604.0
2019-02-11 13:30:00,116.33,116.36,116.23,116.23,6884.0,110.9282,110.9569,110.8329,110.8329,6884.0
2019-02-11 13:35:00,116.22,116.31,116.21,116.31,2000.0,110.8234,110.9092,110.8138,110.9092,2000.0
2019-02-11 13:40:00,116.29,116.34,116.23,116.23,2444.0,110.8901,110.9378,110.8329,110.8329,2444.0
2019-02-11 13:45:00,116.19,116.32,116.18,116.32,2387.0,110.7947,110.9187,110.7852,110.9187,2387.0
2019-02-11 13:50:00,116.29,116.34,116.28,116.28,3108.0,110.8901,110.9378,110.8806,110.8806,3108.0
2019-02-11 13:55:00,116.27,116.41,116.27,116.34,2969.0,110.871,111.0045,110.871,110.9378,2969.0
2019-02-11 14:00:00,116.35,116.43,116.33,116.39,14194.0,110.9473,111.0236,110.9282,110.9855,14194.0
2019-02-11 14:05:00,116.39,116.4,116.32,116.37,8752.0,110.9855,110.995,110.9187,110.9664,8752.0
2019-02-11 14:10:00,116.35,116.43,116.34,116.41,3280.0,110.9473,111.0236,110.9378,111.0045,3280.0
2019-02-11 14:15:00,116.38,116.4,116.1,116.18,14453.0,110.9759,110.995,110.7089,110.7852,14453.0
2019-02-11 14:20:00,116.19,116.32,116.18,116.29,14985.0,110.7947,110.9187,110.7852,110.8901,14985.0
2019-02-11 14:25:00,116.25,116.33,116.25,116.3,7082.0,110.852,110.9282,110.852,110.8996,7082.0
2019-02-11 14:30:00,116.33,116.37,116.28,116.32,6588.0,110.9282,110.9664,110.8806,110.9187,6588.0
2019-02-11 14:35:00,116.34,116.39,116.23,116.23,11083.0,110.9378,110.9855,110.8329,110.8329,11083.0
2019-02-11 14:40:00,116.23,116.33,116.23,116.31,10954.0,110.8329,110.9282,110.8329,110.9092,10954.0
2019-02-11 14:45:00,116.32,116.32,116.13,116.21,29610.0,110.9187,110.9187,110.7375,110.8138,29610.0
2019-02-11 14:50:00,116.21,116.28,116.19,116.27,8452.0,110.8138,110.8806,110.7947,110.871,8452.0
2019-02-11 14:55:00,116.25,116.44,116.25,116.34,13117.0,110.852,111.0331,110.852,110.9378,13117.0
2019-02-11 15:00:00,116.33,116.42,116.3,116.4,3270.0,110.9282,111.0141,110.8996,110.995,3270.0
2019-02-11 15:05:00,116.43,116.46,116.36,116.45,4612.0,111.0236,111.0522,110.9569,111.0427,4612.0
2019-02-11 15:10:00,116.47,116.47,116.37,116.4,3925.0,111.0617,111.0617,110.9664,110.995,3925.0
2019-02-11 15:15:00,116.43,116.52,116.39,116.39,9878.0,111.0236,111.1094,110.9855,110.9855,9878.0
2019-02-11 15:20:00,116.4,116.5,116.35,116.46,5050.0,110.995,111.0904,110.9473,111.0522,5050.0
2019-02-11 15:25:00,116.48,116.57,116.45,116.46,25979.0,111.0713,111.1571,111.0427,111.0522,25979.0
2019-02-11 15:30:00,116.48,116.52,116.27,116.3,30166.0,111.0713,111.1094,110.871,110.8996,30166.0
2019-02-11 15:35:00,116.3,116.31,116.23,116.23,6986.0,110.8996,110.9092,110.8329,110.8329,6986.0
2019-02-11 15:40:00,116.23,116.23,116.14,116.18,23108.0,110.8329,110.8329,110.7471,110.7852,23108.0
2019-02-11 15:45:00,116.18,116.24,116.09,116.15,35376.0,110.7852,110.8424,110.6994,110.7566,35376.0
2019-02-11 15:50:00,116.16,116.24,116.09,116.23,45604.0,110.7661,110.8424,110.6994,110.8329,45604.0
2019-02-11 15:55:00,116.22,116.24,116.04,116.12,113559.0,110.8234,110.8424,110.6517,110.728,113559.0
2019-02-12 09:30:00,116.65,116.82,116.35,116.35,15231.0,111.2334,111.3955,110.9473,110.9473,15231.0
2019-02-12 09:35:00,116.43,116.51,116.19,116.37,8477.0,111.0236,111.0999,110.7947,110.9664,8477.0
2019-02-12 09:40:00,116.34,116.65,115.92,116.43,53372.0,110.9378,111.2334,110.5373,111.0236,53372.0
2019-02-12 09:45:00,116.41,116.41,116.13,116.16,14993.0,111.0045,111.0045,110.7375,110.7661,14993.0
2019-02-12 09:50:00,116.13,116.19,116.08,116.1,6072.0,110.7375,110.7947,110.6899,110.7089,6072.0
2019-02-12 09:55:00,116.07,116.19,116.0,116.0,4585.0,110.6803,110.7947,110.6136,110.6136,4585.0
2019-02-12 10:00:00,116.1,116.19,116.03,116.1,14920.0,110.7089,110.7947,110.6422,110.7089,14920.0
2019-02-12 10:05:00,116.04,116.13,115.73,115.89,19250.0,110.6517,110.7375,110.3561,110.5087,19250.0
2019-02-12 10:10:00,115.89,116.11,115.82,116.07,29366.0,110.5087,110.7185,110.4419,110.6803,29366.0
2019-02-12 10:15:00,116.13,116.19,116.07,116.19,5711.0,110.7375,110.7947,110.6803,110.7947,5711.0
2019-02-12 10:20:00,116.18,116.29,116.15,116.26,1780.0,110.7852,110.8901,110.7566,110.8615,1780.0
2019-02-12 10:25:00,116.29,116.6,116.28,116.6,20129.0,110.8901,111.1857,110.8806,111.1857,20129.0
2019-02-12 10:30:00,116.59,116.64,116.0,116.47,106663.0,111.1762,111.2239,110.6136,111.0617,106663.0
2019-02-12 10:35:00,116.47,116.63,116.45,116.58,79596.0,111.0617,111.2143,111.0427,111.1666,79596.0
2019-02-12 10:40:00,116.55,116.6,116.38,116.49,96655.0,111.138,111.1857,110.9759,111.0808,96655.0
2019-02-12 10:45:00,116.5,116.58,116.47,116.54,5817.0,111.0904,111.1666,111.0617,111.1285,5817.0
2019-02-12 10:50:00,116.58,116.59,116.37,116.5,5893.0,111.1666,111.1762,110.9664,111.0904,5893.0
2019-02-12 10:55:00,116.51,116.58,116.35,116.37,19448.0,111.0999,111.1666,110.9473,110.9664,19448.0
2019-02-12 11:00:00,116.37,116.47,116.32,116.32,18359.0,110.9664,111.0617,110.9187,110.9187,18359.0
2019-02-12 11:05:00,116.38,116.41,116.31,116.35,3500.0,110.9759,111.0045,110.9092,110.9473,3500.0
2019-02-12 11:10:00,116.36,116.43,116.35,116.4,1239.0,110.9569,111.0236,110.9473,110.995,1239.0
2019-02-12 11:15:00,116.39,116.44,116.35,116.36,3326.0,110.9855,111.0331,110.9473,110.9569,3326.0
2019-02-12 11:20:00,116.36,116.42,116.26,116.32,5350.0,110.9569,111.0141,110.8615,110.9187,5350.0
2019-02-12 11:25:00,116.37,116.49,116.19,116.45,44494.0,110.9664,111.0808,110.7947,111.0427,44494.0
2019-02-12 11:30:00,116.44,116.44,116.3,116.4,8853.0,111.0331,111.0331,110.8996,110.995,8853.0
2019-02-12 11:35:00,116.38,116.61,116.38,116.55,5129.0,110.9759,111.1952,110.9759,111.138,5129.0
2019-02-12 11:40:00,116.54,116.62,116.54,116.56,1810.0,111.1285,111.2048,111.1285,111.1476,1810.0
2019-02-12 11:45:00,116.45,116.48,116.37,116.41,2604.0,111.0427,111.0713,110.9664,111.0045,2604.0
2019-02-12 11:50:00,116.37,116.51,116.37,116.5,2901.0,110.9664,111.0999,110.9664,111.0904,2901.0
2019-02-12 11:55:00,116.5,116.5,116.36,116.42,3146.0,111.0904,111.0904,110.9569,111.0141,3146.0
2019-02-12 12:00:00,116.45,116.51,116.42,116.5,4606.0,111.0427,111.0999,111.0141,111.0904,4606.0
2019-02-12 12:05:00,116.49,116.5,116.36,116.36,5892.0,111.0808,111.0904,110.9569,110.9569,5892.0
2019-02-12 12:10:00,116.33,116.34,116.06,116.09,8914.0,110.9282,110.9378,110.6708,110.6994,8914.0
2019-02-12 12:15:00,116.07,116.08,115.67,115.73,10963.0,110.6803,110.6899,110.2989,110.3561,10963.0
2019-02-12 12:20:00,115.7,115.8,115.46,115.52,18549.0,110.3275,110.4229,110.0986,110.1559,18549.0
2019-02-12 12:25:00,115.43,115.63,115.34,115.61,38879.0,110.07,110.2608,109.9842,110.2417,38879.0
2019-02-12 12:30:00,115.63,115.77,115.57,115.59,5963.0,110.2608,110.3943,110.2035,110.2226,5963.0
2019-02-12 12:35:00,115.61,115.64,115.56,115.59,4189.0,110.2417,110.2703,110.194,110.2226,4189.0
2019-02-12 12:40:00,115.6,115.7,115.5,115.51,4199.0,110.2321,110.3275,110.1368,110.1463,4199.0
2019-02-12 12:45:00,115.52,115.56,115.44,115.49,7925.0,110.1559,110.194,110.0796,110.1273,7925.0
2019-02-12 12:50:00,115.5,115.65,115.5,115.63,6680.0,110.1368,110.2798,110.1368,110.2608,6680.0
2019-02-12 12:55:00,115.65,115.73,115.62,115.7,9846.0,110.2798,110.3561,110.2512,110.3275,9846.0
2019-02-12 13:00:00,115.68,115.68,115.54,115.65,7246.0,110.3084,110.3084,110.1749,110.2798,7246.0
2019-02-12 13:05:00,115.67,115.69,115.6,115.64,5985.0,110.2989,110.318,110.2321,110.2703,5985.0
2019-02-12 13:10:00,115.62,115.64,115.55,115.59,4345.0,110.2512,110.2703,110.1845,110.2226,4345.0
2019-02-12 13:15:00,115.55,115.61,115.48,115.57,6259.0,110.1845,110.2417,110.1177,110.2035,6259.0
2019-02-12 13:20:00,115.56,115.61,115.54,115.6,5597.0,110.194,110.2417,110.1749,110.2321,5597.0
2019-02-12 13:25:00,115.61,115.68,115.6,115.68,19249.0,110.2417,110.3084,110.2321,110.3084,19249.0
2019-02-12 13:30:00,115.67,115.87,115.67,115.87,8558.0,110.2989,110.4896,110.2989,110.4896,8558.0
2019-02-12 13:35:00,115.87,116.01,115.87,115.96,15725.0,110.4896,110.6231,110.4896,110.5754,15725.0
2019-02-12 13:40:00,115.97,115.98,115.84,115.88,10773.0,110.585,110.5945,110.461,110.4991,10773.0
2019-02-12 13:45:00,115.88,115.93,115.83,115.9,4059.0,110.4991,110.5468,110.4515,110.5182,4059.0
2019-02-12 13:50:00,115.9,116.06,115.86,116.04,12849.0,110.5182,110.6708,110.4801,110.6517,12849.0
2019-02-12 13:55:00,116.05,116.08,115.92,115.94,11552.0,110.6613,110.6899,110.5373,110.5564,11552.0
2019-02-12 14:00:00,115.95,115.97,115.88,115.93,8057.0,110.5659,110.585,110.4991,110.5468,8057.0
2019-02-12 14:05:00,115.93,116.05,115.92,116.03,14277.0,110.5468,110.6613,110.5373,110.6422,14277.0
2019-02-12 14:10:00,116.02,116.19,115.96,116.19,14624.0,110.6326,110.7947,110.5754,110.7947,14624.0
2019-02-12 14:15:00,116.17,116.17,116.07,116.07,18268.0,110.7757,110.7757,110.6803,110.6803,18268.0
2019-02-12 14:20:00,116.09,116.13,116.04,116.11,12119.0,110.6994,110.7375,110.6517,110.7185,12119.0
2019-02-12 14:25:00,116.1,116.13,116.04,116.07,6192.0,110.7089,110.7375,110.6517,110.6803,6192.0
2019-02-12 14:30:00,116.08,116.14,116.04,116.08,17832.0,110.6899,110.7471,110.6517,110.6899,17832.0
2019-02-12 14:35:00,116.1,116.13,116.07,116.11,8007.0,110.7089,110.7375,110.6803,110.7185,8007.0
2019-02-12 14:40:00,116.09,116.16,116.04,116.16,12030.0,110.6994,110.7661,110.6517,110.7661,12030.0
2019-02-12 14:45:00,116.18,116.29,116.14,116.28,17533.0,110.7852,110.8901,110.7471,110.8806,17533.0
2019-02-12 14:50:00,116.27,116.29,116.23,116.26,11383.0,110.871,110.8901,110.8329,110.8615,11383.0
2019-02-12 14:55:00,116.24,116.36,116.22,116.28,15989.0,110.8424,110.9569,110.8234,110.8806,15989.0
2019-02-12 15:00:00,116.28,116.33,116.27,116.31,14549.0,110.8806,110.9282,110.871,110.9092,14549.0
2019-02-12 15:05:00,116.33,116.38,116.3,116.33,8778.0,110.9282,110.9759,110.8996,110.9282,8778.0
2019-02-12 15:10:00,116.34,116.35,116.26,116.34,12587.0,110.9378,110.9473,110.8615,110.9378,12587.0
2019-02-12 15:15:00,116.33,116.38,116.27,116.29,9550.0,110.9282,110.9759,110.871,110.8901,9550.0
2019-02-12 15:20:00,116.29,116.33,116.27,116.29,12872.0,110.8901,110.9282,110.871,110.8901,12872.0
2019-02-12 15:25:00,116.31,116.48,116.27,116.43,25003.0,110.9092,111.0713,110.871,111.0236,25003.0
2019-02-12 15:30:00,116.43,116.43,116.37,116.4,16291.0,111.0236,111.0236,110.9664,110.995,16291.0
2019-02-12 15:35:00,116.4,116.47,116.36,116.39,28478.0,110.995,111.0617,110.9569,110.9855,28478.0
2019-02-12 15:40:00,116.39,116.4,116.25,116.26,62078.0,110.9855,110.995,110.852,110.8615,62078.0
2019-02-12 15:45:00,116.27,116.3,116.23,116.27,33389.0,110.871,110.8996,110.8329,110.871,33389.0
2019-02-12 15:50:00,116.27,116.28,116.17,116.27,56912.0,110.871,110.8806,110.7757,110.871,56912.0
2019-02-12 15:55:00,116.28,116.37,116.25,116.26,86530.0,110.8806,110.9664,110.852,110.8615,86530.0
2019-02-13 09:30:00,117.76,118.49,117.61,118.29,62092.0,112.2918,112.9879,112.1488,112.7972,62092.0
2019-02-13 09:35:00,118.29,118.29,118.0,118.19,19617.0,112.7972,112.7972,112.5207,112.7019,19617.0
2019-02-13 09:40:00,118.19,118.74,118.19,118.54,32611.0,112.7019,113.2263,112.7019,113.0356,32611.0
2019-02-13 09:45:00,118.59,118.68,118.44,118.48,22833.0,113.0833,113.1691,112.9403,112.9784,22833.0
2019-02-13 09:50:00,118.52,118.52,118.04,118.29,11397.0,113.0166,113.0166,112.5588,112.7972,11397.0
2019-02-13 09:55:00,118.29,118.32,118.09,118.09,13527.0,112.7972,112.8258,112.6065,112.6065,13527.0
2019-02-13 10:00:00,118.11,118.12,118.02,118.12,8246.0,112.6256,112.6351,112.5398,112.6351,8246.0
2019-02-13 10:05:00,118.14,118.28,118.1,118.21,11626.0,112.6542,112.7877,112.6161,112.721,11626.0
2019-02-13 10:10:00,118.27,118.43,118.16,118.31,17709.0,112.7782,112.9307,112.6733,112.8163,17709.0
2019-02-13 10:15:00,118.3,118.3,118.03,118.1,5449.0,112.8068,112.8068,112.5493,112.6161,5449.0
2019-02-13 10:20:00,118.13,118.16,118.02,118.02,5941.0,112.6447,112.6733,112.5398,112.5398,5941.0
2019-02-13 10:25:00,118.08,118.11,117.91,118.04,19990.0,112.597,112.6256,112.4349,112.5588,19990.0
2019-02-13 10:30:00,118.07,118.15,117.94,117.99,10446.0,112.5875,112.6637,112.4635,112.5112,10446.0
2019-02-13 10:35:00,118.03,118.34,118.03,118.11,7641.0,112.5493,112.8449,112.5493,112.6256,7641.0
2019-02-13 10:40:00,118.08,118.28,118.07,118.28,3271.0,112.597,112.7877,112.5875,112.7877,3271.0
2019-02-13 10:45:00,118.27,118.3,118.13,118.18,5037.0,112.7782,112.8068,112.6447,112.6923,5037.0
2019-02-13 10:50:00,118.22,118.29,118.07,118.07,3037.0,112.7305,112.7972,112.5875,112.5875,3037.0
2019-02-13 10:55:00,118.0,118.04,117.57,117.57,44595.0,112.5207,112.5588,112.1107,112.1107,44595.0
2019-02-13 11:00:00,117.58,117.86,117.57,117.79,12912.0,112.1202,112.3872,112.1107,112.3205,12912.0
2019-02-13 11:05:00,117.79,117.96,117.77,117.86,7801.0,112.3205,112.4826,112.3014,112.3872,7801.0
2019-02-13 11:10:00,117.84,117.93,117.77,117.9,11214.0,112.3681,112.454,112.3014,112.4253,11214.0
2019-02-13 11:15:00,117.88,118.0,117.8,117.84,12891.0,112.4063,112.5207,112.33,112.3681,12891.0
2019-02-13 11:20:00,117.85,117.95,117.79,117.89,12755.0,112.3777,112.473,112.3205,112.4158,12755.0
2019-02-13 11:25:00,117.87,117.88,117.79,117.86,3853.0,112.3967,112.4063,112.3205,112.3872,3853.0
2019-02-13 11:30:00,117.84,117.84,117.68,117.73,13414.0,112.3681,112.3681,112.2156,112.2632,13414.0
2019-02-13 11:35:00,117.75,117.78,117.54,117.57,27982.0,112.2823,112.3109,112.0821,112.1107,27982.0
2019-02-13 11:40:00,117.5,117.55,117.42,117.53,13416.0,112.0439,112.0916,111.9676,112.0725,13416.0
2019-02-13 11:45:00,117.55,117.59,117.5,117.59,5939.0,112.0916,112.1297,112.0439,112.1297,5939.0
2019-02-13 11:50:00,117.58,117.6,117.48,117.59,14011.0,112.1202,112.1393,112.0248,112.1297,14011.0
2019-02-13 11:55:00,117.61,117.72,117.57,117.72,6909.0,112.1488,112.2537,112.1107,112.2537,6909.0
2019-02-13 12:00:00,117.76,117.81,117.69,117.81,3950.0,112.2918,112.3395,112.2251,112.3395,3950.0
2019-02-13 12:05:00,117.82,117.84,117.74,117.75,3500.0,112.3491,112.3681,112.2728,112.2823,3500.0
2019-02-13 12:10:00,117.75,117.82,117.75,117.78,1700.0,112.2823,112.3491,112.2823,112.3109,1700.0
2019-02-13 12:15:00,117.83,117.9,117.83,117.87,3506.0,112.3586,112.4253,112.3586,112.3967,3506.0
2019-02-13 12:20:00,117.85,117.87,117.76,117.87,6504.0,112.3777,112.3967,112.2918,112.3967,6504.0
2019-02-13 12:25:00,117.88,117.88,117.65,117.79,13909.0,112.4063,112.4063,112.187,112.3205,13909.0
2019-02-13 12:30:00,117.74,117.83,117.71,117.83,3700.0,112.2728,112.3586,112.2442,112.3586,3700.0
2019-02-13 12:35:00,117.79,117.82,117.76,117.8,7718.0,112.3205,112.3491,112.2918,112.33,7718.0
2019-02-13 12:40:00,117.8,117.82,117.77,117.8,2043.0,112.33,112.3491,112.3014,112.33,2043.0
2019-02-13 12:45:00,117.79,118.0,117.76,117.91,7410.0,112.3205,112.5207,112.2918,112.4349,7410.0
2019-02-13 12:50:00,117.89,117.89,117.56,117.6,4964.0,112.4158,112.4158,112.1011,112.1393,4964.0
2019-02-13 12:55:00,117.62,117.68,117.57,117.66,8748.0,112.1583,112.2156,112.1107,112.1965,8748.0
2019-02-13 13:00:00,117.64,117.75,117.64,117.73,2739.0,112.1774,112.2823,112.1774,112.2632,2739.0
2019-02-13 13:05:00,117.73,117.86,117.7,117.83,2694.0,112.2632,112.3872,112.2346,112.3586,2694.0
2019-02-13 13:10:00,117.84,117.84,117.76,117.8,2562.0,112.3681,112.3681,112.2918,112.33,2562.0
2019-02-13 13:15:00,117.8,117.84,117.77,117.84,3084.0,112.33,112.3681,112.3014,112.3681,3084.0
2019-02-13 13:20:00,117.81,117.86,117.78,117.78,6346.0,112.3395,112.3872,112.3109,112.3109,6346.0
2019-02-13 13:25:00,117.79,117.84,117.78,117.79,3904.0,112.3205,112.3681,112.3109,112.3205,3904.0
2019-02-13 13:30:00,117.79,117.84,117.77,117.79,3913.0,112.3205,112.3681,112.3014,112.3205,3913.0
2019-02-13 13:35:00,117.82,117.82,117.79,117.81,2836.0,112.3491,112.3491,112.3205,112.3395,2836.0
2019-02-13 13:40:00,117.79,117.84,117.73,117.73,6277.0,112.3205,112.3681,112.2632,112.2632,6277.0
2019-02-13 13:45:00,117.74,117.81,117.74,117.78,5794.0,112.2728,112.3395,112.2728,112.3109,5794.0
2019-02-13 13:50:00,117.77,117.91,117.77,117.91,3500.0,112.3014,112.4349,112.3014,112.4349,3500.0
2019-02-13 13:55:00,117.91,117.96,117.79,117.8,6311.0,112.4349,112.4826,112.3205,112.33,6311.0
2019-02-13 14:00:00,117.84,117.87,117.78,117.78,8309.0,112.3681,112.3967,112.3109,112.3109,8309.0
2019-02-13 14:05:00,117.79,117.83,117.76,117.76,6777.0,112.3205,112.3586,112.2918,112.2918,6777.0
2019-02-13 14:10:00,117.78,117.85,117.78,117.82,5501.0,112.3109,112.3777,112.3109,112.3491,5501.0
2019-02-13 14:15:00,117.82,117.84,117.75,117.8,7812.0,112.3491,112.3681,112.2823,112.33,7812.0
2019-02-13 14:20:00,117.8,117.81,117.7,117.76,7998.0,112.33,112.3395,112.2346,112.2918,7998.0
2019-02-13 14:25:00,117.75,117.86,117.73,117.86,7977.0,112.2823,112.3872,112.2632,112.3872,7977.0
2019-02-13 14:30:00,117.85,117.87,117.79,117.8,4944.0,112.3777,112.3967,112.3205,112.33,4944.0
2019-02-13 14:35:00,117.81,117.84,117.7,117.7,7707.0,112.3395,112.3681,112.2346,112.2346,7707.0
2019-02-13 14:40:00,117.73,117.75,117.63,117.69,10949.0,112.2632,112.2823,112.1679,112.2251,10949.0
2019-02-13 14:45:00,117.71,117.91,117.71,117.88,7291.0,112.2442,112.4349,112.2442,112.4063,7291.0
2019-02-13 14:50:00,117.91,118.0,117.87,117.93,9475.0,112.4349,112.5207,112.3967,112.454,9475.0
2019-02-13 14:55:00,117.9,117.99,117.84,117.96,5095.0,112.4253,112.5112,112.3681,112.4826,5095.0
2019-02-13 15:00:00,117.96,118.01,117.94,117.98,12600.0,112.4826,112.5302,112.4635,112.5016,12600.0
2019-02-13 15:05:00,117.97,118.08,117.97,118.07,8053.0,112.4921,112.597,112.4921,112.5875,8053.0
2019-02-13 15:10:00,118.09,118.27,118.09,118.26,13388.0,112.6065,112.7782,112.6065,112.7686,13388.0
2019-02-13 15:15:00,118.26,118.33,118.18,118.2,13911.0,112.7686,112.8354,112.6923,112.7114,13911.0
2019-02-13 15:20:00,118.21,118.23,118.14,118.17,9433.0,112.721,112.74,112.6542,112.6828,9433.0
2019-02-13 15:25:00,118.18,118.22,118.11,118.2,8447.0,112.6923,112.7305,112.6256,112.7114,8447.0
2019-02-13 15:30:00,118.21,118.33,118.15,118.15,16830.0,112.721,112.8354,112.6637,112.6637,16830.0
2019-02-13 15:35:00,118.15,118.18,118.12,118.13,17148.0,112.6637,112.6923,112.6351,112.6447,17148.0
2019-02-13 15:40:00,118.13,118.15,118.01,118.04,15698.0,112.6447,112.6637,112.5302,112.5588,15698.0
2019-02-13 15:45:00,118.03,118.03,117.79,117.89,43236.0,112.5493,112.5493,112.3205,112.4158,43236.0
2019-02-13 15:50:00,117.89,118.03,117.87,118.0,37387.0,112.4158,112.5493,112.3967,112.5207,37387.0
2019-02-13 15:55:00,118.01,118.12,117.82,117.85,70095.0,112.5302,112.6351,112.3491,112.3777,70095.0
2019-02-14 09:30:00,117.0,117.18,116.43,116.58,26022.0,111.5671,111.7388,111.0236,111.1666,26022.0
2019-02-14 09:35:00,116.61,116.65,116.06,116.06,8726.0,111.1952,111.2334,110.6708,110.6708,8726.0
2019-02-14 09:40:00,116.17,116.49,115.99,116.1,23328.0,110.7757,111.0808,110.604,110.7089,23328.0
2019-02-14 09:45:00,116.13,116.59,116.13,116.43,4168.0,110.7375,111.1762,110.7375,111.0236,4168.0
2019-02-14 09:50:00,116.37,116.68,116.37,116.68,2120.0,110.9664,111.262,110.9664,111.262,2120.0
2019-02-14 09:55:00,116.62,117.03,116.52,116.94,15877.0,111.2048,111.5957,111.1094,111.5099,15877.0
2019-02-14 10:00:00,116.91,116.93,116.75,116.75,5189.0,111.4813,111.5004,111.3287,111.3287,5189.0
2019-02-14 10:05:00,116.92,116.99,116.79,116.98,13000.0,111.4909,111.5576,111.3669,111.5481,13000.0
2019-02-14 10:10:00,116.96,117.36,116.92,117.22,16030.0,111.529,111.9104,111.4909,111.7769,16030.0
2019-02-14 10:15:00,117.27,117.35,117.11,117.11,8030.0,111.8246,111.9009,111.672,111.672,8030.0
2019-02-14 10:20:00,117.09,117.26,117.06,117.17,2637.0,111.653,111.8151,111.6244,111.7292,2637.0
2019-02-14 10:25:00,117.16,117.37,117.16,117.24,4318.0,111.7197,111.92,111.7197,111.796,4318.0
2019-02-14 10:30:00,117.29,117.42,117.21,117.42,8978.0,111.8437,111.9676,111.7674,111.9676,8978.0
2019-02-14 10:35:00,117.37,117.5,116.76,116.93,9400.0,111.92,112.0439,111.3383,111.5004,9400.0
2019-02-14 10:40:00,116.93,117.28,116.92,116.94,9615.0,111.5004,111.8341,111.4909,111.5099,9615.0
2019-02-14 10:45:00,116.9,117.14,116.87,117.06,3524.0,111.4718,111.7006,111.4432,111.6244,3524.0
2019-02-14 10:50:00,117.03,117.3,116.98,117.14,15072.0,111.5957,111.8532,111.5481,111.7006,15072.0
2019-02-14 10:55:00,117.12,117.23,116.92,117.05,3628.0,111.6816,111.7865,111.4909,111.6148,3628.0
2019-02-14 11:00:00,117.1,117.1,116.66,116.7,8656.0,111.6625,111.6625,111.2429,111.2811,8656.0
2019-02-14 11:05:00,116.74,117.17,116.74,117.17,6588.0,111.3192,111.7292,111.3192,111.7292,6588.0
2019-02-14 11:10:00,117.15,117.25,117.04,117.05,5095.0,111.7102,111.8055,111.6053,111.6148,5095.0
2019-02-14 11:15:00,117.07,117.07,116.87,117.02,4500.0,111.6339,111.6339,111.4432,111.5862,4500.0
2019-02-14 11:20:00,116.97,117.02,116.76,116.77,12337.0,111.5385,111.5862,111.3383,111.3478,12337.0
2019-02-14 11:25:00,116.75,116.89,116.68,116.72,9166.0,111.3287,111.4622,111.262,111.3001,9166.0
2019-02-14 11:30:00,116.82,116.82,116.64,116.67,4171.0,111.3955,111.3955,111.2239,111.2525,4171.0
2019-02-14 11:35:00,116.72,116.96,116.72,116.95,4560.0,111.3001,111.529,111.3001,111.5195,4560.0
2019-02-14 11:40:00,117.02,117.27,117.02,117.19,10773.0,111.5862,111.8246,111.5862,111.7483,10773.0
2019-02-14 11:45:00,117.21,117.29,117.18,117.23,3300.0,111.7674,111.8437,111.7388,111.7865,3300.0
2019-02-14 11:50:00,117.22,117.29,117.17,117.18,2600.0,111.7769,111.8437,111.7292,111.7388,2600.0
2019-02-14 11:55:00,117.13,117.26,117.12,117.17,4499.0,111.6911,111.8151,111.6816,111.7292,4499.0
2019-02-14 12:00:00,117.17,117.21,117.07,117.21,3266.0,111.7292,111.7674,111.6339,111.7674,3266.0
2019-02-14 12:05:00,117.23,117.4,117.18,117.27,21845.0,111.7865,111.9486,111.7388,111.8246,21845.0
2019-02-14 12:10:00,117.25,117.3,117.16,117.27,4638.0,111.8055,111.8532,111.7197,111.8246,4638.0
2019-02-14 12:15:00,117.29,117.43,117.16,117.36,29606.0,111.8437,111.9772,111.7197,111.9104,29606.0
2019-02-14 12:20:00,117.36,117.39,117.24,117.31,17521.0,111.9104,111.939,111.796,111.8627,17521.0
2019-02-14 12:25:00,117.31,117.33,117.23,117.25,7350.0,111.8627,111.8818,111.7865,111.8055,7350.0
2019-02-14 12:30:00,117.2,117.21,117.13,117.15,3612.0,111.7579,111.7674,111.6911,111.7102,3612.0
2019-02-14 12:35:00,117.18,117.19,117.03,117.03,3837.0,111.7388,111.7483,111.5957,111.5957,3837.0
2019-02-14 12:40:00,117.01,117.2,117.01,117.17,4900.0,111.5767,111.7579,111.5767,111.7292,4900.0
2019-02-14 12:45:00,117.18,117.21,117.04,117.06,4016.0,111.7388,111.7674,111.6053,111.6244,4016.0
2019-02-14 12:50:00,117.03,117.1,116.89,116.95,3309.0,111.5957,111.6625,111.4622,111.5195,3309.0
2019-02-14 12:55:00,116.99,117.05,116.95,117.05,2020.0,111.5576,111.6148,111.5195,111.6148,2020.0
2019-02-14 13:00:00,117.05,117.09,116.95,117.0,4371.0,111.6148,111.653,111.5195,111.5671,4371.0
2019-02-14 13:05:00,117.02,117.08,116.93,117.05,3744.0,111.5862,111.6434,111.5004,111.6148,3744.0
2019-02-14 13:10:00,117.04,117.04,116.94,116.99,2608.0,111.6053,111.6053,111.5099,111.5576,2608.0
2019-02-14 13:15:00,116.97,117.01,116.92,116.94,2891.0,111.5385,111.5767,111.4909,111.5099,2891.0
2019-02-14 13:20:00,116.98,117.03,116.93,116.99,2800.0,111.5481,111.5957,111.5004,111.5576,2800.0
2019-02-14 13:25:00,116.96,117.05,116.96,117.02,1589.0,111.529,111.6148,111.529,111.5862,1589.0
2019-02-14 13:30:00,117.01,117.13,117.01,117.11,2508.0,111.5767,111.6911,111.5767,111.672,2508.0
2019-02-14 13:35:00,117.13,117.22,117.12,117.12,2606.0,111.6911,111.7769,111.6816,111.6816,2606.0
2019-02-14 13:40:00,117.17,117.3,117.17,117.28,2276.0,111.7292,111.8532,111.7292,111.8341,2276.0
2019-02-14 13:45:00,117.3,117.31,117.25,117.28,1282.0,111.8532,111.8627,111.8055,111.8341,1282.0
2019-02-14 13:50:00,117.27,117.27,117.16,117.19,3492.0,111.8246,111.8246,111.7197,111.7483,3492.0
2019-02-14 13:55:00,117.17,117.31,117.16,117.28,2278.0,111.7292,111.8627,111.7197,111.8341,2278.0
2019-02-14 14:00:00,117.25,117.25,117.13,117.13,2200.0,111.8055,111.8055,111.6911,111.6911,2200.0
2019-02-14 14:05:00,117.14,117.26,117.14,117.24,3701.0,111.7006,111.8151,111.7006,111.796,3701.0
2019-02-14 14:10:00,117.28,117.4,117.28,117.35,3225.0,111.8341,111.9486,111.8341,111.9009,3225.0
2019-02-14 14:15:00,117.4,117.47,117.4,117.42,7920.0,111.9486,112.0153,111.9486,111.9676,7920.0
2019-02-14 14:20:00,117.45,117.46,117.41,117.45,3194.0,111.9962,112.0058,111.9581,111.9962,3194.0
2019-02-14 14:25:00,117.46,117.59,117.45,117.55,5835.0,112.0058,112.1297,111.9962,112.0916,5835.0
2019-02-14 14:30:00,117.55,117.55,117.37,117.39,4676.0,112.0916,112.0916,111.92,111.939,4676.0
2019-02-14 14:35:00,117.4,117.42,117.31,117.39,4403.0,111.9486,111.9676,111.8627,111.939,4403.0
2019-02-14 14:40:00,117.41,117.42,117.27,117.33,4900.0,111.9581,111.9676,111.8246,111.8818,4900.0
2019-02-14 14:45:00,117.33,117.35,117.27,117.29,1700.0,111.8818,111.9009,111.8246,111.8437,1700.0
2019-02-14 14:50:00,117.27,117.31,117.17,117.27,5523.0,111.8246,111.8627,111.7292,111.8246,5523.0
2019-02-14 14:55:00,117.26,117.29,117.03,117.07,7819.0,111.8151,111.8437,111.5957,111.6339,7819.0
2019-02-14 15:00:00,117.1,117.15,117.03,117.05,8051.0,111.6625,111.7102,111.5957,111.6148,8051.0
2019-02-14 15:05:00,117.03,117.47,117.02,117.11,9766.0,111.5957,112.0153,111.5862,111.672,9766.0
2019-02-14 15:10:00,117.09,117.29,117.07,117.25,13429.0,111.653,111.8437,111.6339,111.8055,13429.0
2019-02-14 15:15:00,117.25,117.36,117.25,117.31,3000.0,111.8055,111.9104,111.8055,111.8627,3000.0
2019-02-14 15:20:00,117.27,117.31,117.19,117.28,5882.0,111.8246,111.8627,111.7483,111.8341,5882.0
2019-02-14 15:25:00,117.27,117.35,117.24,117.25,4405.0,111.8246,111.9009,111.796,111.8055,4405.0
2019-02-14 15:30:00,117.22,117.42,117.21,117.36,6497.0,111.7769,111.9676,111.7674,111.9104,6497.0
2019-02-14 15:35:00,117.35,117.5,117.32,117.45,8593.0,111.9009,112.0439,111.8723,111.9962,8593.0
2019-02-14 15:40:00,117.45,117.46,117.32,117.4,13671.0,111.9962,112.0058,111.8723,111.9486,13671.0
2019-02-14 15:45:00,117.4,117.44,117.16,117.25,29254.0,111.9486,111.9867,111.7197,111.8055,29254.0
2019-02-14 15:50:00,117.22,117.29,117.11,117.21,31897.0,111.7769,111.8437,111.672,111.7674,31897.0
2019-02-14 15:55:00,117.2,117.27,117.14,117.18,64118.0,111.7579,111.8246,111.7006,111.7388,64118.0
2019-02-15 09:30:00,117.9,117.9,117.24,117.37,60174.0,112.4253,112.4253,111.796,111.92,60174.0
2019-02-15 09:35:00,117.33,117.74,117.26,117.45,13656.0,111.8818,112.2728,111.8151,111.9962,13656.0
2019-02-15 09:40:00,117.59,118.18,117.52,118.02,7455.0,112.1297,112.6923,112.063,112.5398,7455.0
2019-02-15 09:45:00,117.98,118.42,117.98,118.09,12972.0,112.5016,112.9212,112.5016,112.6065,12972.0
2019-02-15 09:50:00,117.96,118.0,117.61,117.91,12944.0,112.4826,112.5207,112.1488,112.4349,12944.0
2019-02-15 09:55:00,117.89,118.17,117.89,118.12,38315.0,112.4158,112.6828,112.4158,112.6351,38315.0
2019-02-15 10:00:00,118.12,118.34,118.1,118.31,35036.0,112.6351,112.8449,112.6161,112.8163,35036.0
2019-02-15 10:05:00,118.27,118.34,118.15,118.28,16433.0,112.7782,112.8449,112.6637,112.7877,16433.0
2019-02-15 10:10:00,118.28,118.37,118.13,118.36,30659.0,112.7877,112.8735,112.6447,112.864,30659.0
2019-02-15 10:15:00,118.36,118.36,118.07,118.07,29385.0,112.864,112.864,112.5875,112.5875,29385.0
2019-02-15 10:20:00,118.15,118.22,118.01,118.19,11364.0,112.6637,112.7305,112.5302,112.7019,11364.0
2019-02-15 10:25:00,118.17,118.37,118.14,118.3,4400.0,112.6828,112.8735,112.6542,112.8068,4400.0
2019-02-15 10:30:00,118.34,118.4,118.16,118.22,4497.0,112.8449,112.9021,112.6733,112.7305,4497.0
2019-02-15 10:35:00,118.14,118.2,118.08,118.15,15131.0,112.6542,112.7114,112.597,112.6637,15131.0
2019-02-15 10:40:00,118.18,118.34,118.18,118.22,10903.0,112.6923,112.8449,112.6923,112.7305,10903.0
2019-02-15 10:45:00,118.19,118.35,118.15,118.23,7900.0,112.7019,112.8545,112.6637,112.74,7900.0
2019-02-15 10:50:00,118.23,118.23,118.0,118.1,13779.0,112.74,112.74,112.5207,112.6161,13779.0
2019-02-15 10:55:00,118.14,118.31,118.05,118.06,9643.0,112.6542,112.8163,112.5684,112.5779,9643.0
2019-02-15 11:00:00,118.1,118.39,118.1,118.39,6041.0,112.6161,112.8926,112.6161,112.8926,6041.0
2019-02-15 11:05:00,118.33,118.34,117.95,118.13,17090.0,112.8354,112.8449,112.473,112.6447,17090.0
2019-02-15 11:10:00,118.09,118.11,117.98,118.1,3423.0,112.6065,112.6256,112.5016,112.6161,3423.0
2019-02-15 11:15:00,118.12,118.28,117.98,118.06,24873.0,112.6351,112.7877,112.5016,112.5779,24873.0
2019-02-15 11:20:00,118.06,118.07,117.91,118.0,3599.0,112.5779,112.5875,112.4349,112.5207,3599.0
2019-02-15 11:25:00,118.01,118.02,117.81,117.91,4961.0,112.5302,112.5398,112.3395,112.4349,4961.0
2019-02-15 11:30:00,117.93,118.02,117.9,117.96,3014.0,112.454,112.5398,112.4253,112.4826,3014.0
2019-02-15 11:35:00,117.99,118.01,117.84,117.88,5926.0,112.5112,112.5302,112.3681,112.4063,5926.0
2019-02-15 11:40:00,117.91,117.94,117.73,117.74,5816.0,112.4349,112.4635,112.2632,112.2728,5816.0
2019-02-15 11:45:00,117.78,117.86,117.69,117.81,4992.0,112.3109,112.3872,112.2251,112.3395,4992.0
2019-02-15 11:50:00,117.86,117.92,117.77,117.87,8182.0,112.3872,112.4444,112.3014,112.3967,8182.0
2019-02-15 11:55:00,117.87,118.0,117.83,117.96,7109.0,112.3967,112.5207,112.3586,112.4826,7109.0
2019-02-15 12:00:00,117.96,117.99,117.74,117.75,5406.0,112.4826,112.5112,112.2728,112.2823,5406.0
2019-02-15 12:05:00,117.74,117.9,117.67,117.9,6213.0,112.2728,112.4253,112.206,112.4253,6213.0
2019-02-15 12:10:00,117.91,118.1,117.91,118.07,2680.0,112.4349,112.6161,112.4349,112.5875,2680.0
2019-02-15 12:15:00,118.1,118.12,118.0,118.0,4661.0,112.6161,112.6351,112.5207,112.5207,4661.0
2019-02-15 12:20:00,118.04,118.06,117.84,117.84,3527.0,112.5588,112.5779,112.3681,112.3681,3527.0
2019-02-15 12:25:00,117.81,117.9,117.78,117.83,7719.0,112.3395,112.4253,112.3109,112.3586,7719.0
2019-02-15 12:30:00,117.84,117.88,117.8,117.83,7900.0,112.3681,112.4063,112.33,112.3586,7900.0
2019-02-15 12:35:00,117.83,117.92,117.8,117.89,9646.0,112.3586,112.4444,112.33,112.4158,9646.0
2019-02-15 12:40:00,117.92,118.01,117.91,117.94,4307.0,112.4444,112.5302,112.4349,112.4635,4307.0
2019-02-15 12:45:00,117.94,118.02,117.91,118.0,5813.0,112.4635,112.5398,112.4349,112.5207,5813.0
2019-02-15 12:50:00,117.99,118.1,117.97,118.0,23304.0,112.5112,112.6161,112.4921,112.5207,23304.0
2019-02-15 12:55:00,117.96,118.0,117.86,117.88,9457.0,112.4826,112.5207,112.3872,112.4063,9457.0
2019-02-15 13:00:00,117.89,117.93,117.79,117.82,30371.0,112.4158,112.454,112.3205,112.3491,30371.0
2019-02-15 13:05:00,117.81,117.86,117.7,117.84,13348.0,112.3395,112.3872,112.2346,112.3681,13348.0
2019-02-15 13:10:00,117.81,117.85,117.77,117.78,5300.0,112.3395,112.3777,112.3014,112.3109,5300.0
2019-02-15 13:15:00,117.79,117.81,117.74,117.8,3675.0,112.3205,112.3395,112.2728,112.33,3675.0
2019-02-15 13:20:00,117.77,117.79,117.74,117.77,4659.0,112.3014,112.3205,112.2728,112.3014,4659.0
2019-02-15 13:25:00,117.77,117.79,117.67,117.67,6502.0,112.3014,112.3205,112.206,112.206,6502.0
2019-02-15 13:30:00,117.67,117.84,117.67,117.84,9558.0,112.206,112.3681,112.206,112.3681,9558.0
2019-02-15 13:35:00,117.82,117.84,117.69,117.71,13956.0,112.3491,112.3681,112.2251,112.2442,13956.0
2019-02-15 13:40:00,117.7,117.73,117.66,117.7,9586.0,112.2346,112.2632,112.1965,112.2346,9586.0
2019-02-15 13:45:00,117.68,117.72,117.6,117.7,7232.0,112.2156,112.2537,112.1393,112.2346,7232.0
2019-02-15 13:50:00,117.69,117.83,117.69,117.83,3000.0,112.2251,112.3586,112.2251,112.3586,3000.0
2019-02-15 13:55:00,117.82,117.83,117.63,117.64,5578.0,112.3491,112.3586,112.1679,112.1774,5578.0
2019-02-15 14:00:00,117.62,117.7,117.62,117.68,7391.0,112.1583,112.2346,112.1583,112.2156,7391.0
2019-02-15 14:05:00,117.67,117.7,117.64,117.67,5804.0,112.206,112.2346,112.1774,112.206,5804.0
2019-02-15 14:10:00,117.7,117.73,117.58,117.7,13920.0,112.2346,112.2632,112.1202,112.2346,13920.0
2019-02-15 14:15:00,117.69,117.71,117.52,117.53,12175.0,112.2251,112.2442,112.063,112.0725,12175.0
2019-02-15 14:20:00,117.53,117.6,117.5,117.6,9885.0,112.0725,112.1393,112.0439,112.1393,9885.0
2019-02-15 14:25:00,117.59,117.64,117.56,117.58,5235.0,112.1297,112.1774,112.1011,112.1202,5235.0
2019-02-15 14:30:00,117.59,117.66,117.56,117.64,12968.0,112.1297,112.1965,112.1011,112.1774,12968.0
2019-02-15 14:35:00,117.62,117.62,117.5,117.51,19194.0,112.1583,112.1583,112.0439,112.0535,19194.0
2019-02-15 14:40:00,117.54,117.73,117.54,117.7,16325.0,112.0821,112.2632,112.0821,112.2346,16325.0
2019-02-15 14:45:00,117.7,117.7,117.64,117.66,3401.0,112.2346,112.2346,112.1774,112.1965,3401.0
2019-02-15 14:50:00,117.62,117.64,117.5,117.51,7471.0,112.1583,112.1774,112.0439,112.0535,7471.0
2019-02-15 14:55:00,117.54,117.62,117.5,117.57,12256.0,112.0821,112.1583,112.0439,112.1107,12256.0
2019-02-15 15:00:00,117.55,117.61,117.49,117.59,8831.0,112.0916,112.1488,112.0344,112.1297,8831.0
2019-02-15 15:05:00,117.6,117.6,117.49,117.51,5833.0,112.1393,112.1393,112.0344,112.0535,5833.0
2019-02-15 15:10:00,117.51,117.51,117.4,117.46,11063.0,112.0535,112.0535,111.9486,112.0058,11063.0
2019-02-15 15:15:00,117.44,117.44,117.27,117.34,16227.0,111.9867,111.9867,111.8246,111.8913,16227.0
2019-02-15 15:20:00,117.34,117.42,117.24,117.4,9882.0,111.8913,111.9676,111.796,111.9486,9882.0
2019-02-15 15:25:00,117.42,117.43,117.39,117.42,5763.0,111.9676,111.9772,111.939,111.9676,5763.0
2019-02-15 15:30:00,117.41,117.49,117.38,117.47,9989.0,111.9581,112.0344,111.9295,112.0153,9989.0
2019-02-15 15:35:00,117.48,117.7,117.48,117.68,12121.0,112.0248,112.2346,112.0248,112.2156,12121.0
2019-02-15 15:40:00,117.67,117.84,117.64,117.81,19050.0,112.206,112.3681,112.1774,112.3395,19050.0
2019-02-15 15:45:00,117.82,118.0,117.82,117.97,22604.0,112.3491,112.5207,112.3491,112.4921,22604.0
2019-02-15 15:50:00,117.97,117.97,117.75,117.84,18906.0,112.4921,112.4921,112.2823,112.3681,18906.0
2019-02-15 15:55:00,117.88,117.98,117.8,117.95,63685.0,112.4063,112.5016,112.33,112.473,63685.0
2019-02-19 09:30:00,117.58,118.04,117.58,118.03,17152.0,112.1202,112.5588,112.1202,112.5493,17152.0
2019-02-19 09:35:00,118.04,118.5,117.85,118.41,39116.0,112.5588,112.9975,112.3777,112.9117,39116.0
2019-02-19 09:40:00,118.44,118.62,118.15,118.35,39232.0,112.9403,113.1119,112.6637,112.8545,39232.0
2019-02-19 09:45:00,118.29,118.4,118.07,118.1,85104.0,112.7972,112.9021,112.5875,112.6161,85104.0
2019-02-19 09:50:00,118.23,118.62,118.06,118.53,68769.0,112.74,113.1119,112.5779,113.0261,68769.0
2019-02-19 09:55:00,118.55,118.94,118.55,118.86,11806.0,113.0452,113.4171,113.0452,113.3408,11806.0
2019-02-19 10:00:00,118.93,118.94,118.69,118.73,11518.0,113.4075,113.4171,113.1787,113.2168,11518.0
2019-02-19 10:05:00,118.77,119.12,118.76,119.12,29178.0,113.2549,113.5887,113.2454,113.5887,29178.0
2019-02-19 10:10:00,119.14,119.55,119.07,119.55,29025.0,113.6078,113.9987,113.541,113.9987,29025.0
2019-02-19 10:15:00,119.57,119.62,119.37,119.44,24726.0,114.0178,114.0655,113.8271,113.8938,24726.0
2019-02-19 10:20:00,119.45,119.58,119.37,119.58,17806.0,113.9034,114.0273,113.8271,114.0273,17806.0
2019-02-19 10:25:00,119.53,119.88,119.52,119.88,24504.0,113.9797,114.3134,113.9701,114.3134,24504.0
2019-02-19 10:30:00,119.85,119.96,119.65,119.89,42676.0,114.2848,114.3897,114.0941,114.3229,42676.0
2019-02-19 10:35:00,119.93,120.25,119.81,120.17,52799.0,114.3611,114.6662,114.2467,114.5899,52799.0
2019-02-19 10:40:00,120.21,120.26,120.1,120.19,31337.0,114.6281,114.6758,114.5232,114.609,31337.0
2019-02-19 10:45:00,120.2,120.2,119.66,120.0,14222.0,114.6185,114.6185,114.1036,114.4278,14222.0
2019-02-19 10:50:00,119.97,120.14,119.96,120.04,10479.0,114.3992,114.5613,114.3897,114.466,10479.0
2019-02-19 10:55:00,120.04,120.37,120.04,120.27,13025.0,114.466,114.7807,114.466,114.6853,13025.0
2019-02-19 11:00:00,120.17,120.29,120.12,120.25,16193.0,114.5899,114.7044,114.5423,114.6662,16193.0
2019-02-19 11:05:00,120.25,120.39,120.25,120.36,7824.0,114.6662,114.7997,114.6662,114.7711,7824.0
2019-02-19 11:10:00,120.39,120.4,120.18,120.33,9608.0,114.7997,114.8093,114.5995,114.7425,9608.0
2019-02-19 11:15:00,120.3,120.73,120.3,120.63,13011.0,114.7139,115.1239,114.7139,115.0286,13011.0
2019-02-19 11:20:00,120.69,120.69,120.44,120.46,14013.0,115.0858,115.0858,114.8474,114.8665,14013.0
2019-02-19 11:25:00,120.44,120.53,120.4,120.48,5833.0,114.8474,114.9332,114.8093,114.8855,5833.0
2019-02-19 11:30:00,120.46,120.51,120.38,120.5,12565.0,114.8665,114.9142,114.7902,114.9046,12565.0
2019-02-19 11:35:00,120.48,120.62,120.48,120.57,17567.0,114.8855,115.019,114.8855,114.9714,17567.0
2019-02-19 11:40:00,120.5,120.56,120.39,120.39,4350.0,114.9046,114.9618,114.7997,114.7997,4350.0
2019-02-19 11:45:00,120.38,120.58,120.38,120.44,9750.0,114.7902,114.9809,114.7902,114.8474,9750.0
2019-02-19 11:50:00,120.43,120.5,120.37,120.42,6085.0,114.8379,114.9046,114.7807,114.8283,6085.0
2019-02-19 11:55:00,120.42,120.52,120.41,120.52,5045.0,114.8283,114.9237,114.8188,114.9237,5045.0
2019-02-19 12:00:00,120.48,120.5,120.38,120.44,4135.0,114.8855,114.9046,114.7902,114.8474,4135.0
2019-02-19 12:05:00,120.47,120.51,120.45,120.46,5453.0,114.876,114.9142,114.8569,114.8665,5453.0
2019-02-19 12:10:00,120.46,120.51,120.44,120.47,7215.0,114.8665,114.9142,114.8474,114.876,7215.0
2019-02-19 12:15:00,120.51,120.54,120.32,120.41,12014.0,114.9142,114.9428,114.733,114.8188,12014.0
2019-02-19 12:20:00,120.41,120.41,120.27,120.28,3000.0,114.8188,114.8188,114.6853,114.6948,3000.0
2019-02-19 12:25:00,120.32,120.32,120.12,120.15,28289.0,114.733,114.733,114.5423,114.5709,28289.0
2019-02-19 12:30:00,120.12,120.13,119.85,119.98,25325.0,114.5423,114.5518,114.2848,114.4088,25325.0
2019-02-19 12:35:00,120.01,120.16,120.0,120.14,8670.0,114.4374,114.5804,114.4278,114.5613,8670.0
2019-02-19 12:40:00,120.13,120.24,120.1,120.24,2088.0,114.5518,114.6567,114.5232,114.6567,2088.0
2019-02-19 12:45:00,120.23,120.25,120.07,120.09,3664.0,114.6472,114.6662,114.4946,114.5137,3664.0
2019-02-19 12:50:00,120.01,120.02,119.86,119.98,4185.0,114.4374,114.4469,114.2943,114.4088,4185.0
2019-02-19 12:55:00,120.01,120.07,120.01,120.07,4005.0,114.4374,114.4946,114.4374,114.4946,4005.0
2019-02-19 13:00:00,120.08,120.08,119.79,119.87,7168.0,114.5041,114.5041,114.2276,114.3039,7168.0
2019-02-19 13:05:00,119.87,119.87,119.76,119.76,6360.0,114.3039,114.3039,114.199,114.199,6360.0
2019-02-19 13:10:00,119.74,119.74,119.67,119.67,1214.0,114.1799,114.1799,114.1132,114.1132,1214.0
2019-02-19 13:15:00,119.66,119.82,119.66,119.78,7133.0,114.1036,114.2562,114.1036,114.218,7133.0
2019-02-19 13:20:00,119.8,119.83,119.69,119.72,5332.0,114.2371,114.2657,114.1322,114.1608,5332.0
2019-02-19 13:25:00,119.71,119.84,119.71,119.84,4352.0,114.1513,114.2753,114.1513,114.2753,4352.0
2019-02-19 13:30:00,119.81,119.81,119.68,119.71,4688.0,114.2467,114.2467,114.1227,114.1513,4688.0
2019-02-19 13:35:00,119.69,119.79,119.66,119.69,5891.0,114.1322,114.2276,114.1036,114.1322,5891.0
2019-02-19 13:40:00,119.72,119.73,119.5,119.62,8442.0,114.1608,114.1704,113.9511,114.0655,8442.0
2019-02-19 13:45:00,119.63,119.74,119.6,119.67,5231.0,114.075,114.1799,114.0464,114.1132,5231.0
2019-02-19 13:50:00,119.67,119.72,119.6,119.63,4924.0,114.1132,114.1608,114.0464,114.075,4924.0
2019-02-19 13:55:00,119.64,119.74,119.63,119.74,5841.0,114.0845,114.1799,114.075,114.1799,5841.0
2019-02-19 14:00:00,119.76,120.01,119.76,119.95,20578.0,114.199,114.4374,114.199,114.3802,20578.0
2019-02-19 14:05:00,119.95,120.0,119.78,119.98,12284.0,114.3802,114.4278,114.218,114.4088,12284.0
2019-02-19 14:10:00,119.97,120.08,119.76,119.79,22773.0,114.3992,114.5041,114.199,114.2276,22773.0
2019-02-19 14:15:00,119.7,119.79,119.7,119.75,8534.0,114.1418,114.2276,114.1418,114.1894,8534.0
2019-02-19 14:20:00,119.78,119.82,119.61,119.61,5100.0,114.218,114.2562,114.0559,114.0559,5100.0
2019-02-19 14:25:00,119.66,119.73,119.57,119.57,16486.0,114.1036,114.1704,114.0178,114.0178,16486.0
2019-02-19 14:30:00,119.61,119.67,119.59,119.59,7469.0,114.0559,114.1132,114.0369,114.0369,7469.0
2019-02-19 14:35:00,119.59,119.59,119.4,119.47,5083.0,114.0369,114.0369,113.8557,113.9224,5083.0
2019-02-19 14:40:00,119.47,119.68,119.44,119.68,6379.0,113.9224,114.1227,113.8938,114.1227,6379.0
2019-02-19 14:45:00,119.66,119.66,119.57,119.61,3805.0,114.1036,114.1036,114.0178,114.0559,3805.0
2019-02-19 14:50:00,119.61,119.75,119.57,119.75,5731.0,114.0559,114.1894,114.0178,114.1894,5731.0
2019-02-19 14:55:00,119.82,119.87,119.76,119.76,6678.0,114.2562,114.3039,114.199,114.199,6678.0
2019-02-19 15:00:00,119.82,119.82,119.63,119.63,4802.0,114.2562,114.2562,114.075,114.075,4802.0
2019-02-19 15:05:00,119.68,119.72,119.65,119.67,6695.0,114.1227,114.1608,114.0941,114.1132,6695.0
2019-02-19 15:10:00,119.71,119.72,119.65,119.68,5355.0,114.1513,114.1608,114.0941,114.1227,5355.0
2019-02-19 15:15:00,119.7,119.77,119.66,119.77,6918.0,114.1418,114.2085,114.1036,114.2085,6918.0
2019-02-19 15:20:00,119.78,119.81,119.72,119.78,7675.0,114.218,114.2467,114.1608,114.218,7675.0
2019-02-19 15:25:00,119.78,119.78,119.51,119.57,13178.0,114.218,114.218,113.9606,114.0178,13178.0
2019-02-19 15:30:00,119.56,119.72,119.56,119.68,12398.0,114.0083,114.1608,114.0083,114.1227,12398.0
2019-02-19 15:35:00,119.7,119.95,119.7,119.75,13729.0,114.1418,114.3802,114.1418,114.1894,13729.0
2019-02-19 15:40:00,119.72,119.85,119.7,119.84,13185.0,114.1608,114.2848,114.1418,114.2753,13185.0
2019-02-19 15:45:00,119.84,119.86,119.64,119.65,21380.0,114.2753,114.2943,114.0845,114.0941,21380.0
2019-02-19 15:50:00,119.66,119.73,119.63,119.72,26812.0,114.1036,114.1704,114.075,114.1608,26812.0
2019-02-19 15:55:00,119.7,119.7,119.31,119.37,88007.0,114.1418,114.1418,113.7699,113.8271,88007.0
2019-02-20 09:30:00,119.46,119.78,119.28,119.45,13327.0,113.9129,114.218,113.7413,113.9034,13327.0
2019-02-20 09:35:00,119.41,119.79,119.36,119.57,26711.0,113.8652,114.2276,113.8176,114.0178,26711.0
2019-02-20 09:40:00,119.51,119.78,119.42,119.47,16200.0,113.9606,114.218,113.8748,113.9224,16200.0
2019-02-20 09:45:00,119.34,119.68,119.23,119.68,19318.0,113.7985,114.1227,113.6936,114.1227,19318.0
2019-02-20 09:50:00,119.66,119.72,119.5,119.63,7876.0,114.1036,114.1608,113.9511,114.075,7876.0
2019-02-20 09:55:00,119.71,119.94,119.71,119.85,3500.0,114.1513,114.3706,114.1513,114.2848,3500.0
2019-02-20 10:00:00,119.72,119.8,119.61,119.72,7674.0,114.1608,114.2371,114.0559,114.1608,7674.0
2019-02-20 10:05:00,119.71,119.81,119.7,119.73,8520.0,114.1513,114.2467,114.1418,114.1704,8520.0
2019-02-20 10:10:00,119.78,119.94,119.7,119.77,5111.0,114.218,114.3706,114.1418,114.2085,5111.0
2019-02-20 10:15:00,119.76,119.85,119.74,119.83,1839.0,114.199,114.2848,114.1799,114.2657,1839.0
2019-02-20 10:20:00,119.86,119.86,119.75,119.81,3446.0,114.2943,114.2943,114.1894,114.2467,3446.0
2019-02-20 10:25:00,119.82,119.97,119.82,119.89,3410.0,114.2562,114.3992,114.2562,114.3229,3410.0
2019-02-20 10:30:00,119.87,119.88,119.73,119.73,1100.0,114.3039,114.3134,114.1704,114.1704,1100.0
2019-02-20 10:35:00,119.75,119.86,119.7,119.84,13599.0,114.1894,114.2943,114.1418,114.2753,13599.0
2019-02-20 10:40:00,119.86,119.91,119.75,119.9,3204.0,114.2943,114.342,114.1894,114.3325,3204.0
2019-02-20 10:45:00,119.9,119.9,119.8,119.84,2044.0,114.3325,114.3325,114.2371,114.2753,2044.0
2019-02-20 10:50:00,119.87,119.87,119.73,119.81,2600.0,114.3039,114.3039,114.1704,114.2467,2600.0
2019-02-20 10:55:00,119.79,119.8,119.7,119.74,7048.0,114.2276,114.2371,114.1418,114.1799,7048.0
2019-02-20 11:00:00,119.71,120.0,119.68,119.87,23388.0,114.1513,114.4278,114.1227,114.3039,23388.0
2019-02-20 11:05:00,119.87,120.09,119.79,120.06,25868.0,114.3039,114.5137,114.2276,114.485,25868.0
2019-02-20 11:10:00,120.04,120.19,120.01,120.16,8674.0,114.466,114.609,114.4374,114.5804,8674.0
2019-02-20 11:15:00,120.13,120.13,119.99,120.08,5121.0,114.5518,114.5518,114.4183,114.5041,5121.0
2019-02-20 11:20:00,120.08,120.11,120.02,120.05,12490.0,114.5041,114.5327,114.4469,114.4755,12490.0
2019-02-20 11:25:00,120.07,120.21,120.04,120.21,19259.0,114.4946,114.6281,114.466,114.6281,19259.0
2019-02-20 11:30:00,120.18,120.2,120.01,120.01,15721.0,114.5995,114.6185,114.4374,114.4374,15721.0
2019-02-20 11:35:00,120.02,120.04,119.83,119.96,6164.0,114.4469,114.466,114.2657,114.3897,6164.0
2019-02-20 11:40:00,120.01,120.12,119.97,120.08,5389.0,114.4374,114.5423,114.3992,114.5041,5389.0
2019-02-20 11:45:00,120.09,120.15,120.02,120.15,4555.0,114.5137,114.5709,114.4469,114.5709,4555.0
2019-02-20 11:50:00,120.16,120.28,120.16,120.26,3400.0,114.5804,114.6948,114.5804,114.6758,3400.0
2019-02-20 11:55:00,120.26,120.27,120.16,120.27,3389.0,114.6758,114.6853,114.5804,114.6853,3389.0
2019-02-20 12:00:00,120.28,120.35,120.28,120.34,3360.0,114.6948,114.7616,114.6948,114.752,3360.0
2019-02-20 12:05:00,120.32,120.33,120.17,120.27,4860.0,114.733,114.7425,114.5899,114.6853,4860.0
2019-02-20 12:10:00,120.29,120.58,120.27,120.54,11964.0,114.7044,114.9809,114.6853,114.9428,11964.0
2019-02-20 12:15:00,120.54,120.75,120.53,120.73,10176.0,114.9428,115.143,114.9332,115.1239,10176.0
2019-02-20 12:20:00,120.7,120.75,120.6,120.6,4920.0,115.0953,115.143,115.0,115.0,4920.0
2019-02-20 12:25:00,120.56,120.58,120.18,120.18,5505.0,114.9618,114.9809,114.5995,114.5995,5505.0
2019-02-20 12:30:00,120.23,120.25,120.18,120.25,3345.0,114.6472,114.6662,114.5995,114.6662,3345.0
2019-02-20 12:35:00,120.23,120.51,120.23,120.47,7885.0,114.6472,114.9142,114.6472,114.876,7885.0
2019-02-20 12:40:00,120.55,120.59,120.47,120.47,2338.0,114.9523,114.9904,114.876,114.876,2338.0
2019-02-20 12:45:00,120.5,120.51,120.4,120.41,2941.0,114.9046,114.9142,114.8093,114.8188,2941.0
2019-02-20 12:50:00,120.39,120.42,120.18,120.19,2068.0,114.7997,114.8283,114.5995,114.609,2068.0
2019-02-20 12:55:00,120.18,120.34,120.18,120.33,4892.0,114.5995,114.752,114.5995,114.7425,4892.0
2019-02-20 13:00:00,120.3,120.46,120.27,120.42,4118.0,114.7139,114.8665,114.6853,114.8283,4118.0
2019-02-20 13:05:00,120.43,120.49,120.43,120.46,2300.0,114.8379,114.8951,114.8379,114.8665,2300.0
2019-02-20 13:10:00,120.44,120.53,120.42,120.52,12871.0,114.8474,114.9332,114.8283,114.9237,12871.0
2019-02-20 13:15:00,120.51,120.6,120.51,120.59,3200.0,114.9142,115.0,114.9142,114.9904,3200.0
2019-02-20 13:20:00,120.61,120.72,120.58,120.7,3369.0,115.0095,115.1144,114.9809,115.0953,3369.0
2019-02-20 13:25:00,120.68,120.75,120.67,120.75,4772.0,115.0763,115.143,115.0667,115.143,4772.0
2019-02-20 13:30:00,120.74,120.74,120.62,120.62,1754.0,115.1335,115.1335,115.019,115.019,1754.0
2019-02-20 13:35:00,120.58,120.71,120.58,120.71,5640.0,114.9809,115.1049,114.9809,115.1049,5640.0
2019-02-20 13:40:00,120.69,120.79,120.66,120.77,3926.0,115.0858,115.1811,115.0572,115.1621,3926.0
2019-02-20 13:45:00,120.77,120.8,120.64,120.64,6572.0,115.1621,115.1907,115.0381,115.0381,6572.0
2019-02-20 13:50:00,120.66,120.83,120.61,120.8,2838.0,115.0572,115.2193,115.0095,115.1907,2838.0
2019-02-20 13:55:00,120.81,120.81,120.69,120.74,2400.0,115.2002,115.2002,115.0858,115.1335,2400.0
2019-02-20 14:00:00,120.83,120.86,120.65,120.73,4582.0,115.2193,115.2479,115.0477,115.1239,4582.0
2019-02-20 14:05:00,120.7,121.0,120.7,120.8,5704.0,115.0953,115.3814,115.0953,115.1907,5704.0
2019-02-20 14:10:00,120.81,120.91,120.74,120.87,11344.0,115.2002,115.2956,115.1335,115.2574,11344.0
2019-02-20 14:15:00,120.88,120.91,120.71,120.74,13515.0,115.267,115.2956,115.1049,115.1335,13515.0
2019-02-20 14:20:00,120.68,120.76,120.65,120.76,26550.0,115.0763,115.1525,115.0477,115.1525,26550.0
2019-02-20 14:25:00,120.73,121.01,120.73,121.0,8667.0,115.1239,115.3909,115.1239,115.3814,8667.0
2019-02-20 14:30:00,121.02,121.17,121.02,121.11,7551.0,115.4005,115.5435,115.4005,115.4863,7551.0
2019-02-20 14:35:00,121.12,121.17,121.0,121.0,6724.0,115.4958,115.5435,115.3814,115.3814,6724.0
2019-02-20 14:40:00,120.98,121.08,120.98,121.06,9556.0,115.3623,115.4577,115.3623,115.4386,9556.0
2019-02-20 14:45:00,121.07,121.19,121.05,121.16,5454.0,115.4481,115.5626,115.4291,115.534,5454.0
2019-02-20 14:50:00,121.13,121.29,121.13,121.28,3736.0,115.5054,115.6579,115.5054,115.6484,3736.0
2019-02-20 14:55:00,121.26,121.28,121.2,121.23,10053.0,115.6293,115.6484,115.5721,115.6007,10053.0
2019-02-20 15:00:00,121.23,121.23,121.09,121.13,4534.0,115.6007,115.6007,115.4672,115.5054,4534.0
2019-02-20 15:05:00,121.15,121.19,121.13,121.17,6092.0,115.5244,115.5626,115.5054,115.5435,6092.0
2019-02-20 15:10:00,121.17,121.23,121.12,121.12,8845.0,115.5435,115.6007,115.4958,115.4958,8845.0
2019-02-20 15:15:00,121.12,121.22,121.12,121.21,8644.0,115.4958,115.5912,115.4958,115.5816,8644.0
2019-02-20 15:20:00,121.23,121.24,121.14,121.17,17878.0,115.6007,115.6103,115.5149,115.5435,17878.0
2019-02-20 15:25:00,121.16,121.21,121.1,121.1,10827.0,115.534,115.5816,115.4768,115.4768,10827.0
2019-02-20 15:30:00,121.09,121.09,120.98,121.05,19037.0,115.4672,115.4672,115.3623,115.4291,19037.0
2019-02-20 15:35:00,121.05,121.21,121.05,121.2,16485.0,115.4291,115.5816,115.4291,115.5721,16485.0
2019-02-20 15:40:00,121.19,121.21,120.98,121.01,24039.0,115.5626,115.5816,115.3623,115.3909,24039.0
2019-02-20 15:45:00,121.02,121.02,120.82,120.82,27007.0,115.4005,115.4005,115.2098,115.2098,27007.0
2019-02-20 15:50:00,120.82,120.84,120.76,120.83,24571.0,115.2098,115.2288,115.1525,115.2193,24571.0
2019-02-20 15:55:00,120.82,120.86,120.76,120.86,65138.0,115.2098,115.2479,115.1525,115.2479,65138.0
2019-02-21 09:30:00,123.03,124.25,122.65,123.47,112917.0,117.3171,118.4805,116.9548,117.7367,112917.0
2019-02-21 09:35:00,123.42,123.53,122.88,123.29,37889.0,117.689,117.7939,117.1741,117.5651,37889.0
2019-02-21 09:40:00,123.3,123.47,122.76,122.84,50640.0,117.5746,117.7367,117.0597,117.136,50640.0
2019-02-21 09:45:00,122.77,123.18,122.56,122.66,46575.0,117.0692,117.4602,116.869,116.9643,46575.0
2019-02-21 09:50:00,122.57,122.92,122.03,122.03,38116.0,116.8785,117.2122,116.3636,116.3636,38116.0
2019-02-21 09:55:00,122.04,122.88,122.03,122.6,42480.0,116.3731,117.1741,116.3636,116.9071,42480.0
2019-02-21 10:00:00,122.45,122.82,122.42,122.73,29031.0,116.7641,117.1169,116.7355,117.0311,29031.0
2019-02-21 10:05:00,122.69,122.92,122.57,122.92,35087.0,116.9929,117.2122,116.8785,117.2122,35087.0
2019-02-21 10:10:00,122.92,122.92,122.4,122.71,25726.0,117.2122,117.2122,116.7164,117.012,25726.0
2019-02-21 10:15:00,122.63,123.15,122.5,122.9,33896.0,116.9357,117.4316,116.8117,117.1932,33896.0
2019-02-21 10:20:00,122.97,123.18,122.92,123.1,30083.0,117.2599,117.4602,117.2122,117.3839,30083.0
2019-02-21 10:25:00,123.07,123.09,122.86,122.9,21801.0,117.3553,117.3743,117.155,117.1932,21801.0
2019-02-21 10:30:00,122.94,123.13,122.86,123.02,30011.0,117.2313,117.4125,117.155,117.3076,30011.0
2019-02-21 10:35:00,123.0,123.23,122.98,123.2,31886.0,117.2885,117.5078,117.2695,117.4792,31886.0
2019-02-21 10:40:00,123.16,123.22,123.15,123.22,30382.0,117.4411,117.4983,117.4316,117.4983,30382.0
2019-02-21 10:45:00,123.23,123.35,123.0,123.0,30151.0,117.5078,117.6223,117.2885,117.2885,30151.0
2019-02-21 10:50:00,123.0,123.07,122.98,123.06,33744.0,117.2885,117.3553,117.2695,117.3457,33744.0
2019-02-21 10:55:00,123.04,123.1,122.99,123.01,19311.0,117.3267,117.3839,117.279,117.2981,19311.0
2019-02-21 11:00:00,123.05,123.1,123.0,123.09,24103.0,117.3362,117.3839,117.2885,117.3743,24103.0
2019-02-21 11:05:00,123.1,123.19,123.0,123.05,24690.0,117.3839,117.4697,117.2885,117.3362,24690.0
2019-02-21 11:10:00,123.08,123.14,122.94,122.98,28112.0,117.3648,117.422,117.2313,117.2695,28112.0
2019-02-21 11:15:00,123.0,123.03,122.92,123.0,18363.0,117.2885,117.3171,117.2122,117.2885,18363.0
2019-02-21 11:20:00,122.99,122.99,122.46,122.67,20586.0,117.279,117.279,116.7736,116.9739,20586.0
2019-02-21 11:25:00,122.69,122.82,122.65,122.67,11300.0,116.9929,117.1169,116.9548,116.9739,11300.0
2019-02-21 11:30:00,122.66,122.72,122.54,122.54,13699.0,116.9643,117.0215,116.8499,116.8499,13699.0
2019-02-21 11:35:00,122.46,122.5,122.41,122.48,14507.0,116.7736,116.8117,116.7259,116.7927,14507.0
2019-02-21 11:40:00,122.45,122.54,122.45,122.49,7823.0,116.7641,116.8499,116.7641,116.8022,7823.0
2019-02-21 11:45:00,122.5,122.56,122.46,122.5,16400.0,116.8117,116.869,116.7736,116.8117,16400.0
2019-02-21 11:50:00,122.53,122.65,122.5,122.62,7516.0,116.8404,116.9548,116.8117,116.9262,7516.0
2019-02-21 11:55:00,122.57,122.65,122.47,122.52,11840.0,116.8785,116.9548,116.7831,116.8308,11840.0
2019-02-21 12:00:00,122.51,122.62,122.45,122.46,5932.0,116.8213,116.9262,116.7641,116.7736,5932.0
2019-02-21 12:05:00,122.42,122.45,122.35,122.35,4403.0,116.7355,116.7641,116.6687,116.6687,4403.0
2019-02-21 12:10:00,122.37,122.47,122.25,122.25,10908.0,116.6878,116.7831,116.5734,116.5734,10908.0
2019-02-21 12:15:00,122.22,122.32,122.16,122.18,16025.0,116.5447,116.6401,116.4875,116.5066,16025.0
2019-02-21 12:20:00,122.19,122.35,122.15,122.31,6430.0,116.5161,116.6687,116.478,116.6306,6430.0
2019-02-21 12:25:00,122.3,122.33,122.21,122.33,6456.0,116.621,116.6496,116.5352,116.6496,6456.0
2019-02-21 12:30:00,122.32,122.47,122.32,122.4,9814.0,116.6401,116.7831,116.6401,116.7164,9814.0
2019-02-21 12:35:00,122.41,122.45,122.34,122.44,8584.0,116.7259,116.7641,116.6592,116.7545,8584.0
2019-02-21 12:40:00,122.46,122.52,122.4,122.44,3899.0,116.7736,116.8308,116.7164,116.7545,3899.0
2019-02-21 12:45:00,122.45,122.55,122.44,122.53,22877.0,116.7641,116.8594,116.7545,116.8404,22877.0
2019-02-21 12:50:00,122.53,122.66,122.5,122.65,8179.0,116.8404,116.9643,116.8117,116.9548,8179.0
2019-02-21 12:55:00,122.64,122.81,122.63,122.71,10647.0,116.9452,117.1074,116.9357,117.012,10647.0
2019-02-21 13:00:00,122.73,122.74,122.59,122.59,3808.0,117.0311,117.0406,116.8976,116.8976,3808.0
2019-02-21 13:05:00,122.54,122.58,122.54,122.57,4042.0,116.8499,116.888,116.8499,116.8785,4042.0
2019-02-21 13:10:00,122.54,122.54,122.43,122.43,5429.0,116.8499,116.8499,116.745,116.745,5429.0
2019-02-21 13:15:00,122.41,122.42,122.31,122.34,6892.0,116.7259,116.7355,116.6306,116.6592,6892.0
2019-02-21 13:20:00,122.35,122.35,122.13,122.18,6939.0,116.6687,116.6687,116.4589,116.5066,6939.0
2019-02-21 13:25:00,122.16,122.16,122.03,122.07,2700.0,116.4875,116.4875,116.3636,116.4017,2700.0
2019-02-21 13:30:00,122.09,122.09,122.0,122.06,3998.0,116.4208,116.4208,116.335,116.3922,3998.0
2019-02-21 13:35:00,122.07,122.13,121.91,121.94,8815.0,116.4017,116.4589,116.2491,116.2777,8815.0
2019-02-21 13:40:00,121.93,121.95,121.82,121.85,4451.0,116.2682,116.2873,116.1633,116.1919,4451.0
2019-02-21 13:45:00,121.85,121.87,121.8,121.8,4050.0,116.1919,116.211,116.1443,116.1443,4050.0
2019-02-21 13:50:00,121.79,121.83,121.77,121.81,4100.0,116.1347,116.1729,116.1156,116.1538,4100.0
2019-02-21 13:55:00,121.82,121.88,121.81,121.86,4223.0,116.1633,116.2205,116.1538,116.2015,4223.0
2019-02-21 14:00:00,121.86,121.86,121.73,121.77,6588.0,116.2015,116.2015,116.0775,116.1156,6588.0
2019-02-21 14:05:00,121.76,121.8,121.73,121.76,9399.0,116.1061,116.1443,116.0775,116.1061,9399.0
2019-02-21 14:10:00,121.78,121.84,121.7,121.79,16193.0,116.1252,116.1824,116.0489,116.1347,16193.0
2019-02-21 14:15:00,121.78,121.82,121.58,121.58,36367.0,116.1252,116.1633,115.9345,115.9345,36367.0
2019-02-21 14:20:00,121.57,121.69,121.49,121.49,9378.0,115.9249,116.0394,115.8486,115.8486,9378.0
2019-02-21 14:25:00,121.46,121.57,121.4,121.57,10259.0,115.82,115.9249,115.7628,115.9249,10259.0
2019-02-21 14:30:00,121.59,121.63,121.56,121.57,4166.0,115.944,115.9821,115.9154,115.9249,4166.0
2019-02-21 14:35:00,121.57,121.59,121.56,121.57,4103.0,115.9249,115.944,115.9154,115.9249,4103.0
2019-02-21 14:40:00,121.57,121.62,121.54,121.56,14125.0,115.9249,115.9726,115.8963,115.9154,14125.0
2019-02-21 14:45:00,121.53,121.55,121.2,121.2,12769.0,115.8868,115.9059,115.5721,115.5721,12769.0
2019-02-21 14:50:00,121.19,121.22,120.86,120.89,13242.0,115.5626,115.5912,115.2479,115.2765,13242.0
2019-02-21 14:55:00,120.86,121.0,120.79,120.94,14028.0,115.2479,115.3814,115.1811,115.3242,14028.0
2019-02-21 15:00:00,120.93,121.14,120.89,121.08,20003.0,115.3146,115.5149,115.2765,115.4577,20003.0
2019-02-21 15:05:00,121.11,121.19,121.08,121.15,8334.0,115.4863,115.5626,115.4577,115.5244,8334.0
2019-02-21 15:10:00,121.15,121.18,121.1,121.16,14198.0,115.5244,115.553,115.4768,115.534,14198.0
2019-02-21 15:15:00,121.15,121.31,121.15,121.2,32076.0,115.5244,115.677,115.5244,115.5721,32076.0
2019-02-21 15:20:00,121.18,121.27,120.98,121.01,12246.0,115.553,115.6389,115.3623,115.3909,12246.0
2019-02-21 15:25:00,121.03,121.04,120.87,120.87,5952.0,115.41,115.4195,115.2574,115.2574,5952.0
2019-02-21 15:30:00,120.89,120.9,120.64,120.75,22742.0,115.2765,115.286,115.0381,115.143,22742.0
2019-02-21 15:35:00,120.75,120.77,120.59,120.61,25344.0,115.143,115.1621,114.9904,115.0095,25344.0
2019-02-21 15:40:00,120.61,120.65,120.51,120.65,40450.0,115.0095,115.0477,114.9142,115.0477,40450.0
2019-02-21 15:45:00,120.65,120.97,120.65,120.9,28305.0,115.0477,115.3528,115.0477,115.286,28305.0
2019-02-21 15:50:00,120.91,120.94,120.71,120.86,37647.0,115.2956,115.3242,115.1049,115.2479,37647.0
2019-02-21 15:55:00,120.87,120.99,120.85,120.97,59196.0,115.2574,115.3719,115.2384,115.3528,59196.0
2019-02-22 09:30:00,121.03,121.35,120.83,121.22,23510.0,115.41,115.7151,115.2193,115.5912,23510.0
2019-02-22 09:35:00,121.21,121.21,120.48,120.54,9703.0,115.5816,115.5816,114.8855,114.9428,9703.0
2019-02-22 09:40:00,120.47,120.86,120.35,120.57,10679.0,114.876,115.2479,114.7616,114.9714,10679.0
2019-02-22 09:45:00,120.62,120.87,120.62,120.75,5997.0,115.019,115.2574,115.019,115.143,5997.0
2019-02-22 09:50:00,120.7,120.79,120.6,120.63,4933.0,115.0953,115.1811,115.0,115.0286,4933.0
2019-02-22 09:55:00,120.61,120.83,120.45,120.83,7201.0,115.0095,115.2193,114.8569,115.2193,7201.0
2019-02-22 10:00:00,120.74,121.01,120.63,120.91,7212.0,115.1335,115.3909,115.0286,115.2956,7212.0
2019-02-22 10:05:00,120.84,121.16,120.84,121.02,7587.0,115.2288,115.534,115.2288,115.4005,7587.0
2019-02-22 10:10:00,121.08,121.28,121.06,121.28,8830.0,115.4577,115.6484,115.4386,115.6484,8830.0
2019-02-22 10:15:00,121.31,121.44,121.14,121.18,6670.0,115.677,115.801,115.5149,115.553,6670.0
2019-02-22 10:20:00,121.17,121.21,121.07,121.08,5304.0,115.5435,115.5816,115.4481,115.4577,5304.0
2019-02-22 10:25:00,121.0,121.04,120.76,120.76,6158.0,115.3814,115.4195,115.1525,115.1525,6158.0
2019-02-22 10:30:00,120.85,120.97,120.85,120.97,4399.0,115.2384,115.3528,115.2384,115.3528,4399.0
2019-02-22 10:35:00,120.93,120.94,120.79,120.94,4925.0,115.3146,115.3242,115.1811,115.3242,4925.0
2019-02-22 10:40:00,120.86,120.91,120.69,120.7,4700.0,115.2479,115.2956,115.0858,115.0953,4700.0
2019-02-22 10:45:00,120.7,120.87,120.7,120.84,5670.0,115.0953,115.2574,115.0953,115.2288,5670.0
2019-02-22 10:50:00,120.79,121.09,120.79,121.0,5485.0,115.1811,115.4672,115.1811,115.3814,5485.0
2019-02-22 10:55:00,121.0,121.02,120.81,120.88,4094.0,115.3814,115.4005,115.2002,115.267,4094.0
2019-02-22 11:00:00,120.91,120.95,120.81,120.86,5147.0,115.2956,115.3337,115.2002,115.2479,5147.0
2019-02-22 11:05:00,120.81,120.99,120.76,120.91,4927.0,115.2002,115.3719,115.1525,115.2956,4927.0
2019-02-22 11:10:00,120.94,120.94,120.77,120.85,5624.0,115.3242,115.3242,115.1621,115.2384,5624.0
2019-02-22 11:15:00,120.83,121.06,120.82,121.06,7001.0,115.2193,115.4386,115.2098,115.4386,7001.0
2019-02-22 11:20:00,121.07,121.11,121.01,121.07,5235.0,115.4481,115.4863,115.3909,115.4481,5235.0
2019-02-22 11:25:00,121.03,121.1,120.97,121.1,4332.0,115.41,115.4768,115.3528,115.4768,4332.0
2019-02-22 11:30:00,121.14,121.14,121.0,121.05,9260.0,115.5149,115.5149,115.3814,115.4291,9260.0
2019-02-22 11:35:00,121.0,121.18,120.96,121.18,9053.0,115.3814,115.553,115.3433,115.553,9053.0
2019-02-22 11:40:00,121.2,121.29,121.19,121.25,16593.0,115.5721,115.6579,115.5626,115.6198,16593.0
2019-02-22 11:45:00,121.25,121.31,121.22,121.27,17137.0,115.6198,115.677,115.5912,115.6389,17137.0
2019-02-22 11:50:00,121.26,121.26,121.13,121.16,6962.0,115.6293,115.6293,115.5054,115.534,6962.0
2019-02-22 11:55:00,121.16,121.27,121.14,121.27,9231.0,115.534,115.6389,115.5149,115.6389,9231.0
2019-02-22 12:00:00,121.27,121.39,121.24,121.33,8150.0,115.6389,115.7533,115.6103,115.6961,8150.0
2019-02-22 12:05:00,121.29,121.29,121.19,121.23,3509.0,115.6579,115.6579,115.5626,115.6007,3509.0
2019-02-22 12:10:00,121.21,121.21,121.09,121.1,2523.0,115.5816,115.5816,115.4672,115.4768,2523.0
2019-02-22 12:15:00,121.12,121.19,121.07,121.07,5089.0,115.4958,115.5626,115.4481,115.4481,5089.0
2019-02-22 12:20:00,121.04,121.1,121.03,121.1,4313.0,115.4195,115.4768,115.41,115.4768,4313.0
2019-02-22 12:25:00,121.09,121.11,121.05,121.08,901.0,115.4672,115.4863,115.4291,115.4577,901.0
2019-02-22 12:30:00,121.09,121.11,121.01,121.03,4982.0,115.4672,115.4863,115.3909,115.41,4982.0
2019-02-22 12:35:00,121.03,121.04,120.98,120.99,2950.0,115.41,115.4195,115.3623,115.3719,2950.0
2019-02-22 12:40:00,121.0,121.0,120.86,120.92,5609.0,115.3814,115.3814,115.2479,115.3051,5609.0
2019-02-22 12:45:00,120.94,120.98,120.88,120.96,4193.0,115.3242,115.3623,115.267,115.3433,4193.0
2019-02-22 12:50:00,120.9,120.9,120.71,120.85,15823.0,115.286,115.286,115.1049,115.2384,15823.0
2019-02-22 12:55:00,120.86,121.01,120.86,120.99,3411.0,115.2479,115.3909,115.2479,115.3719,3411.0
2019-02-22 13:00:00,120.95,120.96,120.83,120.86,3411.0,115.3337,115.3433,115.2193,115.2479,3411.0
2019-02-22 13:05:00,120.86,120.98,120.86,120.95,3999.0,115.2479,115.3623,115.2479,115.3337,3999.0
2019-02-22 13:10:00,120.97,120.97,120.87,120.88,2403.0,115.3528,115.3528,115.2574,115.267,2403.0
2019-02-22 13:15:00,120.89,120.89,120.75,120.75,4999.0,115.2765,115.2765,115.143,115.143,4999.0
2019-02-22 13:20:00,120.83,120.89,120.78,120.89,3273.0,115.2193,115.2765,115.1716,115.2765,3273.0
2019-02-22 13:25:00,120.88,120.92,120.85,120.92,2638.0,115.267,115.3051,115.2384,115.3051,2638.0
2019-02-22 13:30:00,120.93,120.96,120.88,120.95,4510.0,115.3146,115.3433,115.267,115.3337,4510.0
2019-02-22 13:35:00,120.95,120.98,120.94,120.97,2127.0,115.3337,115.3623,115.3242,115.3528,2127.0
2019-02-22 13:40:00,120.97,120.99,120.93,120.99,2535.0,115.3528,115.3719,115.3146,115.3719,2535.0
2019-02-22 13:45:00,120.98,121.02,120.96,121.02,4325.0,115.3623,115.4005,115.3433,115.4005,4325.0
2019-02-22 13:50:00,120.98,121.01,120.89,120.89,4698.0,115.3623,115.3909,115.2765,115.2765,4698.0
2019-02-22 13:55:00,120.92,121.12,120.9,121.12,4832.0,115.3051,115.4958,115.286,115.4958,4832.0
2019-02-22 14:00:00,121.09,121.09,121.04,121.08,3340.0,115.4672,115.4672,115.4195,115.4577,3340.0
2019-02-22 14:05:00,121.06,121.12,121.05,121.12,6052.0,115.4386,115.4958,115.4291,115.4958,6052.0
2019-02-22 14:10:00,121.12,121.21,121.11,121.19,3099.0,115.4958,115.5816,115.4863,115.5626,3099.0
2019-02-22 14:15:00,121.2,121.23,121.13,121.13,6235.0,115.5721,115.6007,115.5054,115.5054,6235.0
2019-02-22 14:20:00,121.12,121.12,120.95,121.01,4358.0,115.4958,115.4958,115.3337,115.3909,4358.0
2019-02-22 14:25:00,120.97,121.01,120.95,120.98,2935.0,115.3528,115.3909,115.3337,115.3623,2935.0
2019-02-22 14:30:00,120.98,121.06,120.91,120.91,7261.0,115.3623,115.4386,115.2956,115.2956,7261.0
2019-02-22 14:35:00,120.9,120.9,120.59,120.71,13297.0,115.286,115.286,114.9904,115.1049,13297.0
2019-02-22 14:40:00,120.69,120.76,120.6,120.66,6693.0,115.0858,115.1525,115.0,115.0572,6693.0
2019-02-22 14:45:00,120.65,120.7,120.58,120.65,6319.0,115.0477,115.0953,114.9809,115.0477,6319.0
2019-02-22 14:50:00,120.61,120.75,120.6,120.6,6644.0,115.0095,115.143,115.0,115.0,6644.0
2019-02-22 14:55:00,120.6,120.67,120.56,120.64,4413.0,115.0,115.0667,114.9618,115.0381,4413.0
2019-02-22 15:00:00,120.6,120.85,120.6,120.85,3600.0,115.0,115.2384,115.0,115.2384,3600.0
2019-02-22 15:05:00,120.83,120.83,120.75,120.8,5625.0,115.2193,115.2193,115.143,115.1907,5625.0
2019-02-22 15:10:00,120.8,120.83,120.74,120.77,4678.0,115.1907,115.2193,115.1335,115.1621,4678.0
2019-02-22 15:15:00,120.75,120.81,120.74,120.81,8359.0,115.143,115.2002,115.1335,115.2002,8359.0
2019-02-22 15:20:00,120.78,120.85,120.78,120.78,3838.0,115.1716,115.2384,115.1716,115.1716,3838.0
2019-02-22 15:25:00,120.78,120.87,120.72,120.86,8653.0,115.1716,115.2574,115.1144,115.2479,8653.0
2019-02-22 15:30:00,120.83,120.83,120.74,120.77,9016.0,115.2193,115.2193,115.1335,115.1621,9016.0
2019-02-22 15:35:00,120.78,120.78,120.61,120.64,9486.0,115.1716,115.1716,115.0095,115.0381,9486.0
2019-02-22 15:40:00,120.66,120.89,120.66,120.89,13744.0,115.0572,115.2765,115.0572,115.2765,13744.0
2019-02-22 15:45:00,120.87,120.93,120.76,120.76,11770.0,115.2574,115.3146,115.1525,115.1525,11770.0
2019-02-22 15:50:00,120.77,120.91,120.76,120.89,13616.0,115.1621,115.2956,115.1525,115.2765,13616.0
2019-02-22 15:55:00,120.92,121.07,120.85,120.93,49771.0,115.3051,115.4481,115.2384,115.3146,49771.0
2019-02-25 09:30:00,121.79,121.79,121.26,121.49,26026.0,116.1347,116.1347,115.6293,115.8486,26026.0
2019-02-25 09:35:00,121.65,121.65,121.26,121.27,4304.0,116.0012,116.0012,115.6293,115.6389,4304.0
2019-02-25 09:40:00,121.39,121.39,120.79,121.09,18398.0,115.7533,115.7533,115.1811,115.4672,18398.0
2019-02-25 09:45:00,121.1,121.46,121.06,121.06,18175.0,115.4768,115.82,115.4386,115.4386,18175.0
2019-02-25 09:50:00,121.02,121.35,120.97,121.24,16237.0,115.4005,115.7151,115.3528,115.6103,16237.0
2019-02-25 09:55:00,121.18,121.26,121.15,121.23,3255.0,115.553,115.6293,115.5244,115.6007,3255.0
2019-02-25 10:00:00,121.24,121.46,121.18,121.45,14533.0,115.6103,115.82,115.553,115.8105,14533.0
2019-02-25 10:05:00,121.46,121.67,121.41,121.55,5163.0,115.82,116.0203,115.7724,115.9059,5163.0
2019-02-25 10:10:00,121.64,121.64,121.43,121.43,4272.0,115.9917,115.9917,115.7914,115.7914,4272.0
2019-02-25 10:15:00,121.4,121.46,121.3,121.37,4064.0,115.7628,115.82,115.6675,115.7342,4064.0
2019-02-25 10:20:00,121.33,121.33,121.02,121.15,5383.0,115.6961,115.6961,115.4005,115.5244,5383.0
2019-02-25 10:25:00,121.19,121.19,120.83,120.86,2300.0,115.5626,115.5626,115.2193,115.2479,2300.0
2019-02-25 10:30:00,120.8,121.01,120.79,121.01,6941.0,115.1907,115.3909,115.1811,115.3909,6941.0
2019-02-25 10:35:00,120.99,120.99,120.88,120.98,4110.0,115.3719,115.3719,115.267,115.3623,4110.0
2019-02-25 10:40:00,120.92,120.97,120.79,120.83,2599.0,115.3051,115.3528,115.1811,115.2193,2599.0
2019-02-25 10:45:00,120.83,121.08,120.83,121.02,5123.0,115.2193,115.4577,115.2193,115.4005,5123.0
2019-02-25 10:50:00,121.06,121.34,121.01,121.34,5107.0,115.4386,115.7056,115.3909,115.7056,5107.0
2019-02-25 10:55:00,121.34,121.34,121.18,121.18,1343.0,115.7056,115.7056,115.553,115.553,1343.0
2019-02-25 11:00:00,121.23,121.29,121.2,121.22,9597.0,115.6007,115.6579,115.5721,115.5912,9597.0
2019-02-25 11:05:00,121.26,121.46,121.2,121.39,5840.0,115.6293,115.82,115.5721,115.7533,5840.0
2019-02-25 11:10:00,121.37,121.42,121.28,121.29,6180.0,115.7342,115.7819,115.6484,115.6579,6180.0
2019-02-25 11:15:00,121.26,121.3,121.06,121.18,6637.0,115.6293,115.6675,115.4386,115.553,6637.0
2019-02-25 11:20:00,121.14,121.14,120.97,121.08,2996.0,115.5149,115.5149,115.3528,115.4577,2996.0
2019-02-25 11:25:00,121.03,121.23,121.01,121.23,4514.0,115.41,115.6007,115.3909,115.6007,4514.0
2019-02-25 11:30:00,121.29,121.46,121.27,121.41,2516.0,115.6579,115.82,115.6389,115.7724,2516.0
2019-02-25 11:35:00,121.43,121.52,121.38,121.38,1400.0,115.7914,115.8773,115.7438,115.7438,1400.0
2019-02-25 11:40:00,121.28,121.56,121.28,121.47,2254.0,115.6484,115.9154,115.6484,115.8296,2254.0
2019-02-25 11:45:00,121.41,121.58,121.4,121.52,3500.0,115.7724,115.9345,115.7628,115.8773,3500.0
2019-02-25 11:50:00,121.5,121.57,121.47,121.52,2749.0,115.8582,115.9249,115.8296,115.8773,2749.0
2019-02-25 11:55:00,121.49,121.52,121.36,121.45,3200.0,115.8486,115.8773,115.7247,115.8105,3200.0
2019-02-25 12:00:00,121.43,121.43,121.31,121.4,3700.0,115.7914,115.7914,115.677,115.7628,3700.0
2019-02-25 12:05:00,121.36,121.38,121.15,121.15,4861.0,115.7247,115.7438,115.5244,115.5244,4861.0
2019-02-25 12:10:00,121.14,121.33,121.11,121.24,5500.0,115.5149,115.6961,115.4863,115.6103,5500.0
2019-02-25 12:15:00,121.23,121.23,121.12,121.12,4751.0,115.6007,115.6007,115.4958,115.4958,4751.0
2019-02-25 12:20:00,121.09,121.11,120.97,121.03,7620.0,115.4672,115.4863,115.3528,115.41,7620.0
2019-02-25 12:25:00,121.02,121.17,121.02,121.15,4898.0,115.4005,115.5435,115.4005,115.5244,4898.0
2019-02-25 12:30:00,121.17,121.22,121.09,121.22,6575.0,115.5435,115.5912,115.4672,115.5912,6575.0
2019-02-25 12:35:00,121.25,121.3,121.22,121.29,5100.0,115.6198,115.6675,115.5912,115.6579,5100.0
2019-02-25 12:40:00,121.38,121.4,121.27,121.35,4526.0,115.7438,115.7628,115.6389,115.7151,4526.0
2019-02-25 12:45:00,121.39,121.39,121.24,121.24,1706.0,115.7533,115.7533,115.6103,115.6103,1706.0
2019-02-25 12:50:00,121.3,121.32,121.23,121.27,1516.0,115.6675,115.6865,115.6007,115.6389,1516.0
2019-02-25 12:55:00,121.28,121.32,121.17,121.25,1300.0,115.6484,115.6865,115.5435,115.6198,1300.0
2019-02-25 13:00:00,121.25,121.46,121.24,121.46,3400.0,115.6198,115.82,115.6103,115.82,3400.0
2019-02-25 13:05:00,121.46,121.47,121.35,121.39,1100.0,115.82,115.8296,115.7151,115.7533,1100.0
2019-02-25 13:10:00,121.36,121.42,121.35,121.4,2100.0,115.7247,115.7819,115.7151,115.7628,2100.0
2019-02-25 13:15:00,121.4,121.43,121.34,121.39,1918.0,115.7628,115.7914,115.7056,115.7533,1918.0
2019-02-25 13:20:00,121.43,121.43,121.37,121.38,1500.0,115.7914,115.7914,115.7342,115.7438,1500.0
2019-02-25 13:25:00,121.38,121.42,121.26,121.32,4206.0,115.7438,115.7819,115.6293,115.6865,4206.0
2019-02-25 13:30:00,121.32,121.32,121.25,121.25,3414.0,115.6865,115.6865,115.6198,115.6198,3414.0
2019-02-25 13:35:00,121.29,121.29,121.22,121.22,1450.0,115.6579,115.6579,115.5912,115.5912,1450.0
2019-02-25 13:40:00,121.26,121.37,121.22,121.3,2800.0,115.6293,115.7342,115.5912,115.6675,2800.0
2019-02-25 13:45:00,121.36,121.39,121.29,121.31,1100.0,115.7247,115.7533,115.6579,115.677,1100.0
2019-02-25 13:50:00,121.31,121.42,121.3,121.4,4900.0,115.677,115.7819,115.6675,115.7628,4900.0
2019-02-25 13:55:00,121.4,121.4,121.3,121.38,2904.0,115.7628,115.7628,115.6675,115.7438,2904.0
2019-02-25 14:00:00,121.35,121.43,121.34,121.4,5516.0,115.7151,115.7914,115.7056,115.7628,5516.0
2019-02-25 14:05:00,121.42,121.47,121.39,121.44,4069.0,115.7819,115.8296,115.7533,115.801,4069.0
2019-02-25 14:10:00,121.48,121.48,121.37,121.37,2066.0,115.8391,115.8391,115.7342,115.7342,2066.0
2019-02-25 14:15:00,121.36,121.4,121.27,121.31,3540.0,115.7247,115.7628,115.6389,115.677,3540.0
2019-02-25 14:20:00,121.28,121.29,121.21,121.22,2400.0,115.6484,115.6579,115.5816,115.5912,2400.0
2019-02-25 14:25:00,121.26,121.26,121.13,121.14,6486.0,115.6293,115.6293,115.5054,115.5149,6486.0
2019-02-25 14:30:00,121.18,121.18,121.1,121.12,2757.0,115.553,115.553,115.4768,115.4958,2757.0
2019-02-25 14:35:00,121.11,121.2,121.11,121.19,3030.0,115.4863,115.5721,115.4863,115.5626,3030.0
2019-02-25 14:40:00,121.23,121.23,121.11,121.17,1700.0,115.6007,115.6007,115.4863,115.5435,1700.0
2019-02-25 14:45:00,121.16,121.17,121.0,121.0,3414.0,115.534,115.5435,115.3814,115.3814,3414.0
2019-02-25 14:50:00,121.01,121.03,120.92,120.93,3323.0,115.3909,115.41,115.3051,115.3146,3323.0
2019-02-25 14:55:00,120.92,120.99,120.9,120.93,2899.0,115.3051,115.3719,115.286,115.3146,2899.0
2019-02-25 15:00:00,120.9,120.95,120.85,120.85,5319.0,115.286,115.3337,115.2384,115.2384,5319.0
2019-02-25 15:05:00,120.88,120.91,120.82,120.82,4118.0,115.267,115.2956,115.2098,115.2098,4118.0
2019-02-25 15:10:00,120.87,120.87,120.73,120.73,7344.0,115.2574,115.2574,115.1239,115.1239,7344.0
2019-02-25 15:15:00,120.75,120.75,120.56,120.72,13435.0,115.143,115.143,114.9618,115.1144,13435.0
2019-02-25 15:20:00,120.71,120.82,120.71,120.82,19805.0,115.1049,115.2098,115.1049,115.2098,19805.0
2019-02-25 15:25:00,120.85,120.85,120.6,120.63,14060.0,115.2384,115.2384,115.0,115.0286,14060.0
2019-02-25 15:30:00,120.64,120.84,120.64,120.84,7942.0,115.0381,115.2288,115.0381,115.2288,7942.0
2019-02-25 15:35:00,120.83,120.98,120.8,120.98,9852.0,115.2193,115.3623,115.1907,115.3623,9852.0
2019-02-25 15:40:00,120.99,121.07,120.92,120.95,19056.0,115.3719,115.4481,115.3051,115.3337,19056.0
2019-02-25 15:45:00,120.95,120.95,120.74,120.74,10066.0,115.3337,115.3337,115.1335,115.1335,10066.0
2019-02-25 15:50:00,120.71,120.73,120.47,120.6,25538.0,115.1049,115.1239,114.876,115.0,25538.0
2019-02-25 15:55:00,120.6,120.69,120.48,120.55,62767.0,115.0,115.0858,114.8855,114.9523,62767.0
2019-02-26 09:30:00,120.02,120.57,120.02,120.4,13813.0,114.4469,114.9714,114.4469,114.8093,13813.0
2019-02-26 09:35:00,120.28,120.59,120.14,120.21,28530.0,114.6948,114.9904,114.5613,114.6281,28530.0
2019-02-26 09:40:00,120.2,120.59,120.2,120.35,26767.0,114.6185,114.9904,114.6185,114.7616,26767.0
2019-02-26 09:45:00,120.38,120.41,120.08,120.31,8044.0,114.7902,114.8188,114.5041,114.7234,8044.0
2019-02-26 09:50:00,120.37,120.57,120.31,120.56,12012.0,114.7807,114.9714,114.7234,114.9618,12012.0
2019-02-26 09:55:00,120.55,120.68,120.44,120.53,7050.0,114.9523,115.0763,114.8474,114.9332,7050.0
2019-02-26 10:00:00,120.5,120.73,120.45,120.65,14955.0,114.9046,115.1239,114.8569,115.0477,14955.0
2019-02-26 10:05:00,120.69,120.79,120.49,120.49,2945.0,115.0858,115.1811,114.8951,114.8951,2945.0
2019-02-26 10:10:00,120.45,120.73,120.37,120.65,14544.0,114.8569,115.1239,114.7807,115.0477,14544.0
2019-02-26 10:15:00,120.56,120.64,120.47,120.56,2983.0,114.9618,115.0381,114.876,114.9618,2983.0
2019-02-26 10:20:00,120.59,120.7,120.5,120.62,15057.0,114.9904,115.0953,114.9046,115.019,15057.0
2019-02-26 10:25:00,120.66,120.73,120.55,120.55,7381.0,115.0572,115.1239,114.9523,114.9523,7381.0
2019-02-26 10:30:00,120.62,120.7,120.59,120.7,2750.0,115.019,115.0953,114.9904,115.0953,2750.0
2019-02-26 10:35:00,120.66,120.73,120.55,120.55,5250.0,115.0572,115.1239,114.9523,114.9523,5250.0
2019-02-26 10:40:00,120.56,120.67,120.56,120.62,5421.0,114.9618,115.0667,114.9618,115.019,5421.0
2019-02-26 10:45:00,120.5,120.6,120.37,120.43,5771.0,114.9046,115.0,114.7807,114.8379,5771.0
2019-02-26 10:50:00,120.43,120.43,120.18,120.27,4131.0,114.8379,114.8379,114.5995,114.6853,4131.0
2019-02-26 10:55:00,120.22,120.23,120.11,120.16,3309.0,114.6376,114.6472,114.5327,114.5804,3309.0
2019-02-26 11:00:00,120.15,120.25,120.12,120.22,14042.0,114.5709,114.6662,114.5423,114.6376,14042.0
2019-02-26 11:05:00,120.23,120.33,120.23,120.33,6035.0,114.6472,114.7425,114.6472,114.7425,6035.0
2019-02-26 11:10:00,120.32,120.58,120.3,120.58,2468.0,114.733,114.9809,114.7139,114.9809,2468.0
2019-02-26 11:15:00,120.6,120.7,120.51,120.54,15698.0,115.0,115.0953,114.9142,114.9428,15698.0
2019-02-26 11:20:00,120.52,120.54,120.43,120.49,1155.0,114.9237,114.9428,114.8379,114.8951,1155.0
2019-02-26 11:25:00,120.5,120.59,120.45,120.5,3399.0,114.9046,114.9904,114.8569,114.9046,3399.0
2019-02-26 11:30:00,120.53,120.68,120.45,120.48,3100.0,114.9332,115.0763,114.8569,114.8855,3100.0
2019-02-26 11:35:00,120.42,120.54,120.41,120.51,1900.0,114.8283,114.9428,114.8188,114.9142,1900.0
2019-02-26 11:40:00,120.5,120.64,120.48,120.64,2200.0,114.9046,115.0381,114.8855,115.0381,2200.0
2019-02-26 11:45:00,120.61,120.73,120.58,120.66,2089.0,115.0095,115.1239,114.9809,115.0572,2089.0
2019-02-26 11:50:00,120.72,120.72,120.56,120.56,1200.0,115.1144,115.1144,114.9618,114.9618,1200.0
2019-02-26 11:55:00,120.5,120.57,120.36,120.41,2265.0,114.9046,114.9714,114.7711,114.8188,2265.0
2019-02-26 12:00:00,120.46,120.51,120.4,120.4,1898.0,114.8665,114.9142,114.8093,114.8093,1898.0
2019-02-26 12:05:00,120.46,120.46,120.29,120.37,5036.0,114.8665,114.8665,114.7044,114.7807,5036.0
2019-02-26 12:10:00,120.3,120.5,120.3,120.45,5832.0,114.7139,114.9046,114.7139,114.8569,5832.0
2019-02-26 12:15:00,120.51,120.67,120.51,120.61,4304.0,114.9142,115.0667,114.9142,115.0095,4304.0
2019-02-26 12:20:00,120.62,120.71,120.58,120.62,3212.0,115.019,115.1049,114.9809,115.019,3212.0
2019-02-26 12:25:00,120.68,120.68,120.57,120.59,2346.0,115.0763,115.0763,114.9714,114.9904,2346.0
2019-02-26 12:30:00,120.6,120.61,120.48,120.51,2500.0,115.0,115.0095,114.8855,114.9142,2500.0
2019-02-26 12:35:00,120.48,120.48,120.38,120.4,2250.0,114.8855,114.8855,114.7902,114.8093,2250.0
2019-02-26 12:40:00,120.43,120.51,120.33,120.39,9199.0,114.8379,114.9142,114.7425,114.7997,9199.0
2019-02-26 12:45:00,120.36,120.36,120.21,120.26,8073.0,114.7711,114.7711,114.6281,114.6758,8073.0
2019-02-26 12:50:00,120.29,120.38,120.21,120.34,3591.0,114.7044,114.7902,114.6281,114.752,3591.0
2019-02-26 12:55:00,120.37,120.4,120.32,120.39,2561.0,114.7807,114.8093,114.733,114.7997,2561.0
2019-02-26 13:00:00,120.39,120.41,120.26,120.26,6618.0,114.7997,114.8188,114.6758,114.6758,6618.0
2019-02-26 13:05:00,120.26,120.31,120.22,120.31,2772.0,114.6758,114.7234,114.6376,114.7234,2772.0
2019-02-26 13:10:00,120.31,120.32,120.23,120.29,4288.0,114.7234,114.733,114.6472,114.7044,4288.0
2019-02-26 13:15:00,120.29,120.34,120.28,120.29,4219.0,114.7044,114.752,114.6948,114.7044,4219.0
2019-02-26 13:20:00,120.28,120.28,120.21,120.23,5046.0,114.6948,114.6948,114.6281,114.6472,5046.0
2019-02-26 13:25:00,120.23,120.24,120.03,120.11,10455.0,114.6472,114.6567,114.4564,114.5327,10455.0
2019-02-26 13:30:00,120.09,120.12,120.05,120.12,1932.0,114.5137,114.5423,114.4755,114.5423,1932.0
2019-02-26 13:35:00,120.13,120.19,120.11,120.19,2360.0,114.5518,114.609,114.5327,114.609,2360.0
2019-02-26 13:40:00,120.16,120.2,120.13,120.18,2900.0,114.5804,114.6185,114.5518,114.5995,2900.0
2019-02-26 13:45:00,120.19,120.19,120.11,120.13,6139.0,114.609,114.609,114.5327,114.5518,6139.0
2019-02-26 13:50:00,120.17,120.17,120.12,120.16,1700.0,114.5899,114.5899,114.5423,114.5804,1700.0
2019-02-26 13:55:00,120.17,120.19,120.15,120.17,2678.0,114.5899,114.609,114.5709,114.5899,2678.0
2019-02-26 14:00:00,120.19,120.3,120.17,120.26,3570.0,114.609,114.7139,114.5899,114.6758,3570.0
2019-02-26 14:05:00,120.26,120.29,120.17,120.19,3322.0,114.6758,114.7044,114.5899,114.609,3322.0
2019-02-26 14:10:00,120.17,120.24,120.11,120.2,4436.0,114.5899,114.6567,114.5327,114.6185,4436.0
2019-02-26 14:15:00,120.2,120.23,120.16,120.2,3273.0,114.6185,114.6472,114.5804,114.6185,3273.0
2019-02-26 14:20:00,120.21,120.21,120.11,120.16,2601.0,114.6281,114.6281,114.5327,114.5804,2601.0
2019-02-26 14:25:00,120.16,120.17,120.09,120.13,3533.0,114.5804,114.5899,114.5137,114.5518,3533.0
2019-02-26 14:30:00,120.13,120.14,120.04,120.05,2262.0,114.5518,114.5613,114.466,114.4755,2262.0
2019-02-26 14:35:00,120.04,120.12,120.04,120.09,3333.0,114.466,114.5423,114.466,114.5137,3333.0
2019-02-26 14:40:00,120.09,120.12,120.06,120.1,2592.0,114.5137,114.5423,114.485,114.5232,2592.0
2019-02-26 14:45:00,120.07,120.14,120.06,120.07,2278.0,114.4946,114.5613,114.485,114.4946,2278.0
2019-02-26 14:50:00,120.06,120.06,119.95,120.0,7916.0,114.485,114.485,114.3802,114.4278,7916.0
2019-02-26 14:55:00,119.98,120.01,119.82,119.87,4391.0,114.4088,114.4374,114.2562,114.3039,4391.0
2019-02-26 15:00:00,119.87,120.03,119.85,119.99,13392.0,114.3039,114.4564,114.2848,114.4183,13392.0
2019-02-26 15:05:00,119.97,120.02,119.91,119.97,5730.0,114.3992,114.4469,114.342,114.3992,5730.0
2019-02-26 15:10:00,119.97,119.98,119.91,119.98,5481.0,114.3992,114.4088,114.342,114.4088,5481.0
2019-02-26 15:15:00,119.97,120.06,119.96,120.03,5372.0,114.3992,114.485,114.3897,114.4564,5372.0
2019-02-26 15:20:00,120.03,120.07,120.0,120.02,6704.0,114.4564,114.4946,114.4278,114.4469,6704.0
2019-02-26 15:25:00,120.0,120.02,119.96,119.98,25810.0,114.4278,114.4469,114.3897,114.4088,25810.0
2019-02-26 15:30:00,119.97,120.1,119.96,120.04,11648.0,114.3992,114.5232,114.3897,114.466,11648.0
2019-02-26 15:35:00,120.02,120.04,119.94,119.97,22250.0,114.4469,114.466,114.3706,114.3992,22250.0
2019-02-26 15:40:00,119.96,120.11,119.96,120.0,11540.0,114.3897,114.5327,114.3897,114.4278,11540.0
2019-02-26 15:45:00,120.0,120.0,119.91,119.91,11658.0,114.4278,114.4278,114.342,114.342,11658.0
2019-02-26 15:50:00,119.89,119.91,119.79,119.87,18010.0,114.3229,114.342,114.2276,114.3039,18010.0
2019-02-26 15:55:00,119.86,119.88,119.39,119.66,56198.0,114.2943,114.3134,113.8462,114.1036,56198.0
2019-02-27 09:30:00,119.0,119.2,118.68,119.09,21373.0,113.4743,113.665,113.1691,113.5601,21373.0
2019-02-27 09:35:00,119.08,119.92,119.02,119.74,24708.0,113.5506,114.3515,113.4933,114.1799,24708.0
2019-02-27 09:40:00,119.81,119.91,119.3,119.44,5030.0,114.2467,114.342,113.7603,113.8938,5030.0
2019-02-27 09:45:00,119.46,119.57,119.19,119.24,6300.0,113.9129,114.0178,113.6554,113.7031,6300.0
2019-02-27 09:50:00,119.22,119.32,119.05,119.05,18450.0,113.6841,113.7794,113.5219,113.5219,18450.0
2019-02-27 09:55:00,119.03,119.03,118.7,118.7,5734.0,113.5029,113.5029,113.1882,113.1882,5734.0
2019-02-27 10:00:00,118.76,118.96,118.55,118.67,23728.0,113.2454,113.4361,113.0452,113.1596,23728.0
2019-02-27 10:05:00,118.73,118.76,118.56,118.61,10688.0,113.2168,113.2454,113.0547,113.1024,10688.0
2019-02-27 10:10:00,118.58,118.58,117.63,117.78,40454.0,113.0738,113.0738,112.1679,112.3109,40454.0
2019-02-27 10:15:00,117.71,117.83,117.24,117.77,74919.0,112.2442,112.3586,111.796,112.3014,74919.0
2019-02-27 10:20:00,117.76,118.38,117.74,117.76,13274.0,112.2918,112.8831,112.2728,112.2918,13274.0
2019-02-27 10:25:00,117.77,117.84,117.33,117.45,36240.0,112.3014,112.3681,111.8818,111.9962,36240.0
2019-02-27 10:30:00,117.48,117.5,117.23,117.26,24524.0,112.0248,112.0439,111.7865,111.8151,24524.0
2019-02-27 10:35:00,117.23,117.78,117.21,117.75,14393.0,111.7865,112.3109,111.7674,112.2823,14393.0
2019-02-27 10:40:00,117.79,118.18,117.77,118.08,4432.0,112.3205,112.6923,112.3014,112.597,4432.0
2019-02-27 10:45:00,118.02,118.09,117.86,118.09,9875.0,112.5398,112.6065,112.3872,112.6065,9875.0
2019-02-27 10:50:00,118.05,118.16,117.99,118.14,10726.0,112.5684,112.6733,112.5112,112.6542,10726.0
2019-02-27 10:55:00,118.15,118.18,118.03,118.09,8705.0,112.6637,112.6923,112.5493,112.6065,8705.0
2019-02-27 11:00:00,118.05,118.14,117.97,118.08,11677.0,112.5684,112.6542,112.4921,112.597,11677.0
2019-02-27 11:05:00,118.1,118.34,118.07,118.33,6695.0,112.6161,112.8449,112.5875,112.8354,6695.0
2019-02-27 11:10:00,118.35,118.35,118.16,118.23,6646.0,112.8545,112.8545,112.6733,112.74,6646.0
2019-02-27 11:15:00,118.19,118.27,118.11,118.24,3380.0,112.7019,112.7782,112.6256,112.7496,3380.0
2019-02-27 11:20:00,118.29,118.31,118.12,118.18,6000.0,112.7972,112.8163,112.6351,112.6923,6000.0
2019-02-27 11:25:00,118.22,118.4,118.22,118.28,5290.0,112.7305,112.9021,112.7305,112.7877,5290.0
2019-02-27 11:30:00,118.3,118.43,118.27,118.33,5466.0,112.8068,112.9307,112.7782,112.8354,5466.0
2019-02-27 11:35:00,118.29,118.44,118.25,118.44,6922.0,112.7972,112.9403,112.7591,112.9403,6922.0
2019-02-27 11:40:00,118.42,118.62,118.4,118.55,3215.0,112.9212,113.1119,112.9021,113.0452,3215.0
2019-02-27 11:45:00,118.53,118.72,118.46,118.72,3600.0,113.0261,113.2073,112.9593,113.2073,3600.0
2019-02-27 11:50:00,118.77,118.81,118.69,118.69,2828.0,113.2549,113.2931,113.1787,113.1787,2828.0
2019-02-27 11:55:00,118.72,118.79,118.65,118.69,4400.0,113.2073,113.274,113.1405,113.1787,4400.0
2019-02-27 12:00:00,118.66,118.7,118.5,118.7,5464.0,113.1501,113.1882,112.9975,113.1882,5464.0
2019-02-27 12:05:00,118.72,118.74,118.61,118.73,3313.0,113.2073,113.2263,113.1024,113.2168,3313.0
2019-02-27 12:10:00,118.71,118.75,118.63,118.75,6617.0,113.1977,113.2359,113.1214,113.2359,6617.0
2019-02-27 12:15:00,118.77,118.77,118.68,118.72,2443.0,113.2549,113.2549,113.1691,113.2073,2443.0
2019-02-27 12:20:00,118.76,118.92,118.69,118.77,9305.0,113.2454,113.398,113.1787,113.2549,9305.0
2019-02-27 12:25:00,118.79,118.8,118.67,118.69,5353.0,113.274,113.2836,113.1596,113.1787,5353.0
2019-02-27 12:30:00,118.68,118.71,118.62,118.71,3861.0,113.1691,113.1977,113.1119,113.1977,3861.0
2019-02-27 12:35:00,118.68,118.75,118.67,118.72,3903.0,113.1691,113.2359,113.1596,113.2073,3903.0
2019-02-27 12:40:00,118.71,118.8,118.7,118.73,3011.0,113.1977,113.2836,113.1882,113.2168,3011.0
2019-02-27 12:45:00,118.73,118.78,118.37,118.46,37703.0,113.2168,113.2645,112.8735,112.9593,37703.0
2019-02-27 12:50:00,118.42,118.45,118.13,118.3,24600.0,112.9212,112.9498,112.6447,112.8068,24600.0
2019-02-27 12:55:00,118.32,118.55,118.32,118.51,2000.0,112.8258,113.0452,112.8258,113.007,2000.0
2019-02-27 13:00:00,118.52,118.55,118.39,118.41,10722.0,113.0166,113.0452,112.8926,112.9117,10722.0
2019-02-27 13:05:00,118.42,118.6,118.42,118.6,2700.0,112.9212,113.0928,112.9212,113.0928,2700.0
2019-02-27 13:10:00,118.65,118.7,118.62,118.69,3460.0,113.1405,113.1882,113.1119,113.1787,3460.0
2019-02-27 13:15:00,118.69,118.75,118.62,118.68,22350.0,113.1787,113.2359,113.1119,113.1691,22350.0
2019-02-27 13:20:00,118.68,118.8,118.67,118.69,4300.0,113.1691,113.2836,113.1596,113.1787,4300.0
2019-02-27 13:25:00,118.7,118.76,118.66,118.68,3700.0,113.1882,113.2454,113.1501,113.1691,3700.0
2019-02-27 13:30:00,118.69,118.76,118.67,118.69,1994.0,113.1787,113.2454,113.1596,113.1787,1994.0
2019-02-27 13:35:00,118.69,118.76,118.66,118.7,4481.0,113.1787,113.2454,113.1501,113.1882,4481.0
2019-02-27 13:40:00,118.71,118.8,118.7,118.8,3100.0,113.1977,113.2836,113.1882,113.2836,3100.0
2019-02-27 13:45:00,118.75,118.86,118.75,118.8,3423.0,113.2359,113.3408,113.2359,113.2836,3423.0
2019-02-27 13:50:00,118.8,118.95,118.8,118.92,5256.0,113.2836,113.4266,113.2836,113.398,5256.0
2019-02-27 13:55:00,118.89,118.93,118.8,118.81,2408.0,113.3694,113.4075,113.2836,113.2931,2408.0
2019-02-27 14:00:00,118.79,118.85,118.75,118.76,5290.0,113.274,113.3312,113.2359,113.2454,5290.0
2019-02-27 14:05:00,118.77,118.77,118.57,118.64,6494.0,113.2549,113.2549,113.0642,113.131,6494.0
2019-02-27 14:10:00,118.61,118.82,118.61,118.78,4443.0,113.1024,113.3026,113.1024,113.2645,4443.0
2019-02-27 14:15:00,118.79,118.88,118.71,118.87,6470.0,113.274,113.3598,113.1977,113.3503,6470.0
2019-02-27 14:20:00,118.86,118.86,118.68,118.71,3402.0,113.3408,113.3408,113.1691,113.1977,3402.0
2019-02-27 14:25:00,118.69,118.7,118.64,118.69,5351.0,113.1787,113.1882,113.131,113.1787,5351.0
2019-02-27 14:30:00,118.69,118.7,118.59,118.69,4539.0,113.1787,113.1882,113.0833,113.1787,4539.0
2019-02-27 14:35:00,118.65,118.71,118.64,118.69,4068.0,113.1405,113.1977,113.131,113.1787,4068.0
2019-02-27 14:40:00,118.71,118.79,118.67,118.69,5014.0,113.1977,113.274,113.1596,113.1787,5014.0
2019-02-27 14:45:00,118.67,118.68,118.63,118.68,4400.0,113.1596,113.1691,113.1214,113.1691,4400.0
2019-02-27 14:50:00,118.67,118.68,118.59,118.61,5226.0,113.1596,113.1691,113.0833,113.1024,5226.0
2019-02-27 14:55:00,118.61,118.71,118.61,118.67,5378.0,113.1024,113.1977,113.1024,113.1596,5378.0
2019-02-27 15:00:00,118.68,118.76,118.6,118.6,5300.0,113.1691,113.2454,113.0928,113.0928,5300.0
2019-02-27 15:05:00,118.6,118.64,118.55,118.61,6345.0,113.0928,113.131,113.0452,113.1024,6345.0
2019-02-27 15:10:00,118.63,118.7,118.59,118.61,6938.0,113.1214,113.1882,113.0833,113.1024,6938.0
2019-02-27 15:15:00,118.62,118.64,118.58,118.6,9167.0,113.1119,113.131,113.0738,113.0928,9167.0
2019-02-27 15:20:00,118.57,118.57,118.43,118.47,10485.0,113.0642,113.0642,112.9307,112.9689,10485.0
2019-02-27 15:25:00,118.48,118.48,118.32,118.32,8273.0,112.9784,112.9784,112.8258,112.8258,8273.0
2019-02-27 15:30:00,118.31,118.43,118.29,118.42,17215.0,112.8163,112.9307,112.7972,112.9212,17215.0
2019-02-27 15:35:00,118.43,118.52,118.4,118.52,16049.0,112.9307,113.0166,112.9021,113.0166,16049.0
2019-02-27 15:40:00,118.52,118.52,118.35,118.39,20864.0,113.0166,113.0166,112.8545,112.8926,20864.0
2019-02-27 15:45:00,118.39,118.46,118.3,118.33,24409.0,112.8926,112.9593,112.8068,112.8354,24409.0
2019-02-27 15:50:00,118.33,118.33,118.11,118.19,33111.0,112.8354,112.8354,112.6256,112.7019,33111.0
2019-02-27 15:55:00,118.19,118.47,118.18,118.46,59173.0,112.7019,112.9689,112.6923,112.9593,59173.0
2019-02-28 09:30:00,118.21,118.21,117.71,117.71,11307.0,112.721,112.721,112.2442,112.2442,11307.0
2019-02-28 09:35:00,117.88,118.0,117.29,117.36,12315.0,112.4063,112.5207,111.8437,111.9104,12315.0
2019-02-28 09:40:00,117.29,117.68,117.29,117.58,20272.0,111.8437,112.2156,111.8437,112.1202,20272.0
2019-02-28 09:45:00,117.68,118.05,117.68,117.88,8753.0,112.2156,112.5684,112.2156,112.4063,8753.0
2019-02-28 09:50:00,117.92,118.0,117.79,117.91,5038.0,112.4444,112.5207,112.3205,112.4349,5038.0
2019-02-28 09:55:00,117.8,117.81,117.58,117.74,14763.0,112.33,112.3395,112.1202,112.2728,14763.0
2019-02-28 10:00:00,117.7,117.84,117.6,117.84,6175.0,112.2346,112.3681,112.1393,112.3681,6175.0
2019-02-28 10:05:00,117.84,117.85,117.63,117.63,4150.0,112.3681,112.3777,112.1679,112.1679,4150.0
2019-02-28 10:10:00,117.6,117.96,117.55,117.93,8039.0,112.1393,112.4826,112.0916,112.454,8039.0
2019-02-28 10:15:00,117.93,117.93,117.78,117.78,9033.0,112.454,112.454,112.3109,112.3109,9033.0
2019-02-28 10:20:00,117.79,117.79,117.42,117.42,10595.0,112.3205,112.3205,111.9676,111.9676,10595.0
2019-02-28 10:25:00,117.48,117.65,117.39,117.63,15475.0,112.0248,112.187,111.939,112.1679,15475.0
2019-02-28 10:30:00,117.65,117.74,117.56,117.66,8469.0,112.187,112.2728,112.1011,112.1965,8469.0
2019-02-28 10:35:00,117.62,117.82,117.62,117.78,5140.0,112.1583,112.3491,112.1583,112.3109,5140.0
2019-02-28 10:40:00,117.74,117.92,117.7,117.75,15681.0,112.2728,112.4444,112.2346,112.2823,15681.0
2019-02-28 10:45:00,117.7,117.91,117.7,117.84,3533.0,112.2346,112.4349,112.2346,112.3681,3533.0
2019-02-28 10:50:00,117.85,117.98,117.66,117.98,23613.0,112.3777,112.5016,112.1965,112.5016,23613.0
2019-02-28 10:55:00,118.01,118.13,117.96,118.05,6592.0,112.5302,112.6447,112.4826,112.5684,6592.0
2019-02-28 11:00:00,118.07,118.19,117.95,118.08,4201.0,112.5875,112.7019,112.473,112.597,4201.0
2019-02-28 11:05:00,118.1,118.25,118.02,118.17,10690.0,112.6161,112.7591,112.5398,112.6828,10690.0
2019-02-28 11:10:00,118.25,118.4,118.25,118.37,3566.0,112.7591,112.9021,112.7591,112.8735,3566.0
2019-02-28 11:15:00,118.36,118.6,118.33,118.57,1954.0,112.864,113.0928,112.8354,113.0642,1954.0
2019-02-28 11:20:00,118.59,118.86,118.59,118.84,8876.0,113.0833,113.3408,113.0833,113.3217,8876.0
2019-02-28 11:25:00,118.83,119.06,118.64,118.68,15674.0,113.3122,113.5315,113.131,113.1691,15674.0
2019-02-28 11:30:00,118.64,118.8,118.64,118.78,2699.0,113.131,113.2836,113.131,113.2645,2699.0
2019-02-28 11:35:00,118.79,118.85,118.75,118.84,1428.0,113.274,113.3312,113.2359,113.3217,1428.0
2019-02-28 11:40:00,118.88,118.88,118.78,118.78,2642.0,113.3598,113.3598,113.2645,113.2645,2642.0
2019-02-28 11:45:00,118.79,118.83,118.74,118.83,4620.0,113.274,113.3122,113.2263,113.3122,4620.0
2019-02-28 11:50:00,118.86,119.07,118.82,118.82,5207.0,113.3408,113.541,113.3026,113.3026,5207.0
2019-02-28 11:55:00,118.86,118.96,118.76,118.79,4439.0,113.3408,113.4361,113.2454,113.274,4439.0
2019-02-28 12:00:00,118.81,118.93,118.76,118.88,2700.0,113.2931,113.4075,113.2454,113.3598,2700.0
2019-02-28 12:05:00,118.93,119.0,118.84,118.98,6502.0,113.4075,113.4743,113.3217,113.4552,6502.0
2019-02-28 12:10:00,118.98,119.04,118.95,118.96,1294.0,113.4552,113.5124,113.4266,113.4361,1294.0
2019-02-28 12:15:00,118.96,119.1,118.96,119.08,3302.0,113.4361,113.5696,113.4361,113.5506,3302.0
2019-02-28 12:20:00,119.1,119.15,119.1,119.1,1755.0,113.5696,113.6173,113.5696,113.5696,1755.0
2019-02-28 12:25:00,119.09,119.22,119.08,119.13,6606.0,113.5601,113.6841,113.5506,113.5982,6606.0
2019-02-28 12:30:00,119.11,119.11,118.92,119.01,3633.0,113.5792,113.5792,113.398,113.4838,3633.0
2019-02-28 12:35:00,119.04,119.19,119.03,119.17,3400.0,113.5124,113.6554,113.5029,113.6364,3400.0
2019-02-28 12:40:00,119.14,119.16,119.09,119.11,3314.0,113.6078,113.6268,113.5601,113.5792,3314.0
2019-02-28 12:45:00,119.14,119.14,119.06,119.06,2900.0,113.6078,113.6078,113.5315,113.5315,2900.0
2019-02-28 12:50:00,119.06,119.09,118.97,118.98,3000.0,113.5315,113.5601,113.4457,113.4552,3000.0
2019-02-28 12:55:00,119.01,119.11,119.01,119.11,2200.0,113.4838,113.5792,113.4838,113.5792,2200.0
2019-02-28 13:00:00,119.13,119.13,119.03,119.11,5896.0,113.5982,113.5982,113.5029,113.5792,5896.0
2019-02-28 13:05:00,119.13,119.25,119.1,119.24,8926.0,113.5982,113.7127,113.5696,113.7031,8926.0
2019-02-28 13:10:00,119.22,119.22,119.12,119.2,5957.0,113.6841,113.6841,113.5887,113.665,5957.0
2019-02-28 13:15:00,119.18,119.2,119.12,119.17,5200.0,113.6459,113.665,113.5887,113.6364,5200.0
2019-02-28 13:20:00,119.16,119.22,119.13,119.14,5538.0,113.6268,113.6841,113.5982,113.6078,5538.0
2019-02-28 13:25:00,119.14,119.19,118.99,119.0,9821.0,113.6078,113.6554,113.4647,113.4743,9821.0
2019-02-28 13:30:00,118.99,119.05,118.9,119.02,1595.0,113.4647,113.5219,113.3789,113.4933,1595.0
2019-02-28 13:35:00,119.02,119.27,119.02,119.22,2600.0,113.4933,113.7317,113.4933,113.6841,2600.0
2019-02-28 13:40:00,119.19,119.25,119.16,119.16,1538.0,113.6554,113.7127,113.6268,113.6268,1538.0
2019-02-28 13:45:00,119.1,119.1,119.0,119.05,1302.0,113.5696,113.5696,113.4743,113.5219,1302.0
2019-02-28 13:50:00,119.1,119.1,119.06,119.09,2350.0,113.5696,113.5696,113.5315,113.5601,2350.0
2019-02-28 13:55:00,119.08,119.11,119.03,119.08,1908.0,113.5506,113.5792,113.5029,113.5506,1908.0
2019-02-28 14:00:00,119.05,119.14,118.96,118.96,4109.0,113.5219,113.6078,113.4361,113.4361,4109.0
2019-02-28 14:05:00,118.92,118.92,118.82,118.84,1519.0,113.398,113.398,113.3026,113.3217,1519.0
2019-02-28 14:10:00,118.82,118.86,118.82,118.84,1526.0,113.3026,113.3408,113.3026,113.3217,1526.0
2019-02-28 14:15:00,118.83,118.89,118.79,118.89,2200.0,113.3122,113.3694,113.274,113.3694,2200.0
2019-02-28 14:20:00,118.91,118.91,118.78,118.81,11189.0,113.3884,113.3884,113.2645,113.2931,11189.0
2019-02-28 14:25:00,118.81,118.87,118.75,118.76,4223.0,113.2931,113.3503,113.2359,113.2454,4223.0
2019-02-28 14:30:00,118.75,118.75,118.65,118.67,4859.0,113.2359,113.2359,113.1405,113.1596,4859.0
2019-02-28 14:35:00,118.66,118.71,118.65,118.71,2120.0,113.1501,113.1977,113.1405,113.1977,2120.0
2019-02-28 14:40:00,118.73,118.9,118.72,118.9,3100.0,113.2168,113.3789,113.2073,113.3789,3100.0
2019-02-28 14:45:00,118.92,118.92,118.83,118.88,1500.0,113.398,113.398,113.3122,113.3598,1500.0
2019-02-28 14:50:00,118.87,119.04,118.85,119.02,15778.0,113.3503,113.5124,113.3312,113.4933,15778.0
2019-02-28 14:55:00,119.02,119.18,118.92,119.02,15989.0,113.4933,113.6459,113.398,113.4933,15989.0
2019-02-28 15:00:00,119.0,119.12,118.91,119.07,7700.0,113.4743,113.5887,113.3884,113.541,7700.0
2019-02-28 15:05:00,119.06,119.08,118.97,119.08,3746.0,113.5315,113.5506,113.4457,113.5506,3746.0
2019-02-28 15:10:00,119.09,119.13,119.05,119.11,5695.0,113.5601,113.5982,113.5219,113.5792,5695.0
2019-02-28 15:15:00,119.13,119.3,119.13,119.28,10149.0,113.5982,113.7603,113.5982,113.7413,10149.0
2019-02-28 15:20:00,119.3,119.33,119.21,119.27,8089.0,113.7603,113.7889,113.6745,113.7317,8089.0
2019-02-28 15:25:00,119.25,119.35,119.23,119.34,5796.0,113.7127,113.808,113.6936,113.7985,5796.0
2019-02-28 15:30:00,119.33,119.43,119.31,119.39,13010.0,113.7889,113.8843,113.7699,113.8462,13010.0
2019-02-28 15:35:00,119.36,119.37,119.17,119.23,15426.0,113.8176,113.8271,113.6364,113.6936,15426.0
2019-02-28 15:40:00,119.24,119.25,118.93,118.93,12044.0,113.7031,113.7127,113.4075,113.4075,12044.0
2019-02-28 15:45:00,118.9,118.9,118.75,118.78,16405.0,113.3789,113.3789,113.2359,113.2645,16405.0
2019-02-28 15:50:00,118.8,118.85,118.63,118.68,24917.0,113.2836,113.3312,113.1214,113.1691,24917.0
2019-02-28 15:55:00,118.67,118.67,118.34,118.49,75872.0,113.1596,113.1596,112.8449,112.9879,75872.0
2019-03-01 09:30:00,119.99,120.46,119.83,120.43,22591.0,114.4183,114.8665,114.2657,114.8379,22591.0
2019-03-01 09:35:00,120.51,120.69,120.11,120.62,47830.0,114.9142,115.0858,114.5327,115.019,47830.0
2019-03-01 09:40:00,120.68,120.99,120.54,120.8,22329.0,115.0763,115.3719,114.9428,115.1907,22329.0
2019-03-01 09:45:00,120.8,121.04,120.63,120.91,23058.0,115.1907,115.4195,115.0286,115.2956,23058.0
2019-03-01 09:50:00,120.91,121.17,120.83,121.1,23747.0,115.2956,115.5435,115.2193,115.4768,23747.0
2019-03-01 09:55:00,121.13,121.25,120.98,121.2,11449.0,115.5054,115.6198,115.3623,115.5721,11449.0
2019-03-01 10:00:00,121.12,121.13,120.71,120.81,11817.0,115.4958,115.5054,115.1049,115.2002,11817.0
2019-03-01 10:05:00,120.72,120.95,120.62,120.69,6860.0,115.1144,115.3337,115.019,115.0858,6860.0
2019-03-01 10:10:00,120.68,120.74,120.29,120.46,10247.0,115.0763,115.1335,114.7044,114.8665,10247.0
2019-03-01 10:15:00,120.33,120.5,120.22,120.43,5300.0,114.7425,114.9046,114.6376,114.8379,5300.0
2019-03-01 10:20:00,120.37,120.41,120.1,120.23,1717.0,114.7807,114.8188,114.5232,114.6472,1717.0
2019-03-01 10:25:00,120.14,120.25,120.11,120.19,8465.0,114.5613,114.6662,114.5327,114.609,8465.0
2019-03-01 10:30:00,120.19,120.2,119.84,120.02,2601.0,114.609,114.6185,114.2753,114.4469,2601.0
2019-03-01 10:35:00,120.02,120.11,119.96,119.96,3112.0,114.4469,114.5327,114.3897,114.3897,3112.0
2019-03-01 10:40:00,119.86,119.98,119.85,119.91,2093.0,114.2943,114.4088,114.2848,114.342,2093.0
2019-03-01 10:45:00,119.78,120.01,119.73,119.91,5350.0,114.218,114.4374,114.1704,114.342,5350.0
2019-03-01 10:50:00,119.72,119.77,119.5,119.77,8359.0,114.1608,114.2085,113.9511,114.2085,8359.0
2019-03-01 10:55:00,119.76,119.82,119.61,119.82,21085.0,114.199,114.2562,114.0559,114.2562,21085.0
2019-03-01 11:00:00,119.82,120.13,119.82,120.13,3600.0,114.2562,114.5518,114.2562,114.5518,3600.0
2019-03-01 11:05:00,120.0,120.04,119.9,119.99,7535.0,114.4278,114.466,114.3325,114.4183,7535.0
2019-03-01 11:10:00,120.04,120.04,119.79,119.91,2800.0,114.466,114.466,114.2276,114.342,2800.0
2019-03-01 11:15:00,119.91,119.97,119.85,119.93,5445.0,114.342,114.3992,114.2848,114.3611,5445.0
2019-03-01 11:20:00,119.93,119.97,119.82,119.88,3003.0,114.3611,114.3992,114.2562,114.3134,3003.0
2019-03-01 11:25:00,119.88,119.91,119.77,119.82,2680.0,114.3134,114.342,114.2085,114.2562,2680.0
2019-03-01 11:30:00,119.85,119.89,119.76,119.76,2149.0,114.2848,114.3229,114.199,114.199,2149.0
2019-03-01 11:35:00,119.74,119.96,119.74,119.95,6447.0,114.1799,114.3897,114.1799,114.3802,6447.0
2019-03-01 11:40:00,119.9,119.93,119.78,119.81,14105.0,114.3325,114.3611,114.218,114.2467,14105.0
2019-03-01 11:45:00,119.8,119.84,119.57,119.57,3300.0,114.2371,114.2753,114.0178,114.0178,3300.0
2019-03-01 11:50:00,119.61,119.61,119.43,119.43,25633.0,114.0559,114.0559,113.8843,113.8843,25633.0
2019-03-01 11:55:00,119.42,119.49,119.37,119.49,3700.0,113.8748,113.9415,113.8271,113.9415,3700.0
2019-03-01 12:00:00,119.51,119.54,119.47,119.51,16400.0,113.9606,113.9892,113.9224,113.9606,16400.0
2019-03-01 12:05:00,119.52,119.57,119.35,119.35,5100.0,113.9701,114.0178,113.808,113.808,5100.0
2019-03-01 12:10:00,119.37,119.44,119.34,119.44,3401.0,113.8271,113.8938,113.7985,113.8938,3401.0
2019-03-01 12:15:00,119.43,119.52,119.41,119.5,3199.0,113.8843,113.9701,113.8652,113.9511,3199.0
2019-03-01 12:20:00,119.46,119.47,119.41,119.41,2377.0,113.9129,113.9224,113.8652,113.8652,2377.0
2019-03-01 12:25:00,119.39,119.47,119.39,119.47,7900.0,113.8462,113.9224,113.8462,113.9224,7900.0
2019-03-01 12:30:00,119.43,119.46,119.39,119.45,2013.0,113.8843,113.9129,113.8462,113.9034,2013.0
2019-03-01 12:35:00,119.42,119.42,119.33,119.34,3850.0,113.8748,113.8748,113.7889,113.7985,3850.0
2019-03-01 12:40:00,119.32,119.38,119.3,119.33,6201.0,113.7794,113.8366,113.7603,113.7889,6201.0
2019-03-01 12:45:00,119.33,119.36,119.3,119.33,7274.0,113.7889,113.8176,113.7603,113.7889,7274.0
2019-03-01 12:50:00,119.3,119.36,119.3,119.33,8593.0,113.7603,113.8176,113.7603,113.7889,8593.0
2019-03-01 12:55:00,119.32,119.36,119.3,119.33,10639.0,113.7794,113.8176,113.7603,113.7889,10639.0
2019-03-01 13:00:00,119.31,119.33,119.29,119.32,7340.0,113.7699,113.7889,113.7508,113.7794,7340.0
2019-03-01 13:05:00,119.32,119.37,119.07,119.15,12529.0,113.7794,113.8271,113.541,113.6173,12529.0
2019-03-01 13:10:00,119.16,119.28,119.16,119.26,17604.0,113.6268,113.7413,113.6268,113.7222,17604.0
2019-03-01 13:15:00,119.28,119.28,118.99,119.06,4270.0,113.7413,113.7413,113.4647,113.5315,4270.0
2019-03-01 13:20:00,119.03,119.03,118.9,118.92,3065.0,113.5029,113.5029,113.3789,113.398,3065.0
2019-03-01 13:25:00,118.95,118.97,118.9,118.9,4012.0,113.4266,113.4457,113.3789,113.3789,4012.0
2019-03-01 13:30:00,118.83,118.86,118.75,118.84,3197.0,113.3122,113.3408,113.2359,113.3217,3197.0
2019-03-01 13:35:00,118.86,118.86,118.8,118.81,3796.0,113.3408,113.3408,113.2836,113.2931,3796.0
2019-03-01 13:40:00,118.79,118.87,118.7,118.84,3622.0,113.274,113.3503,113.1882,113.3217,3622.0
2019-03-01 13:45:00,118.88,118.88,118.74,118.82,7307.0,113.3598,113.3598,113.2263,113.3026,7307.0
2019-03-01 13:50:00,118.85,118.87,118.8,118.8,6035.0,113.3312,113.3503,113.2836,113.2836,6035.0
2019-03-01 13:55:00,118.82,118.85,118.77,118.77,3780.0,113.3026,113.3312,113.2549,113.2549,3780.0
2019-03-01 14:00:00,118.8,118.81,118.7,118.75,12098.0,113.2836,113.2931,113.1882,113.2359,12098.0
2019-03-01 14:05:00,118.73,118.75,118.71,118.75,3650.0,113.2168,113.2359,113.1977,113.2359,3650.0
2019-03-01 14:10:00,118.76,118.89,118.73,118.86,24111.0,113.2454,113.3694,113.2168,113.3408,24111.0
2019-03-01 14:15:00,118.84,119.01,118.83,118.92,5253.0,113.3217,113.4838,113.3122,113.398,5253.0
2019-03-01 14:20:00,118.92,119.08,118.92,119.06,3730.0,113.398,113.5506,113.398,113.5315,3730.0
2019-03-01 14:25:00,119.05,119.07,118.88,118.94,25986.0,113.5219,113.541,113.3598,113.4171,25986.0
2019-03-01 14:30:00,118.89,118.91,118.85,118.86,9792.0,113.3694,113.3884,113.3312,113.3408,9792.0
2019-03-01 14:35:00,118.89,118.91,118.84,118.85,35301.0,113.3694,113.3884,113.3217,113.3312,35301.0
2019-03-01 14:40:00,118.85,118.87,118.77,118.85,70952.0,113.3312,113.3503,113.2549,113.3312,70952.0
2019-03-01 14:45:00,118.85,118.87,118.79,118.86,8651.0,113.3312,113.3503,113.274,113.3408,8651.0
2019-03-01 14:50:00,118.86,118.99,118.84,118.97,3348.0,113.3408,113.4647,113.3217,113.4457,3348.0
2019-03-01 14:55:00,118.96,118.96,118.89,118.93,11324.0,113.4361,113.4361,113.3694,113.4075,11324.0
2019-03-01 15:00:00,118.9,118.95,118.9,118.92,10861.0,113.3789,113.4266,113.3789,113.398,10861.0
2019-03-01 15:05:00,118.9,119.0,118.9,118.9,3892.0,113.3789,113.4743,113.3789,113.3789,3892.0
2019-03-01 15:10:00,118.9,118.93,118.89,118.9,8831.0,113.3789,113.4075,113.3694,113.3789,8831.0
2019-03-01 15:15:00,118.92,119.0,118.9,118.96,4431.0,113.398,113.4743,113.3789,113.4361,4431.0
2019-03-01 15:20:00,118.95,119.0,118.91,118.92,5787.0,113.4266,113.4743,113.3884,113.398,5787.0
2019-03-01 15:25:00,118.93,118.96,118.91,118.92,3110.0,113.4075,113.4361,113.3884,113.398,3110.0
2019-03-01 15:30:00,118.94,118.94,118.71,118.73,41886.0,113.4171,113.4171,113.1977,113.2168,41886.0
2019-03-01 15:35:00,118.76,118.78,118.62,118.64,99884.0,113.2454,113.2645,113.1119,113.131,99884.0
2019-03-01 15:40:00,118.62,118.78,118.61,118.73,24682.0,113.1119,113.2645,113.1024,113.2168,24682.0
2019-03-01 15:45:00,118.76,119.04,118.73,119.01,22005.0,113.2454,113.5124,113.2168,113.4838,22005.0
2019-03-01 15:50:00,119.02,119.02,118.75,118.86,38696.0,113.4933,113.4933,113.2359,113.3408,38696.0
2019-03-01 15:55:00,118.84,119.08,118.83,119.03,76830.0,113.3217,113.5506,113.3122,113.5029,76830.0
2019-03-04 09:30:00,119.19,119.59,119.14,119.33,14626.0,113.6554,114.0369,113.6078,113.7889,14626.0
2019-03-04 09:35:00,119.21,119.35,118.86,118.86,22544.0,113.6745,113.808,113.3408,113.3408,22544.0
2019-03-04 09:40:00,119.0,119.26,118.98,119.0,8606.0,113.4743,113.7222,113.4552,113.4743,8606.0
2019-03-04 09:45:00,119.0,119.17,118.92,119.14,28999.0,113.4743,113.6364,113.398,113.6078,28999.0
2019-03-04 09:50:00,118.96,119.41,118.91,119.33,25894.0,113.4361,113.8652,113.3884,113.7889,25894.0
2019-03-04 09:55:00,119.32,119.68,119.31,119.56,12680.0,113.7794,114.1227,113.7699,114.0083,12680.0
2019-03-04 10:00:00,119.54,119.7,119.42,119.54,7180.0,113.9892,114.1418,113.8748,113.9892,7180.0
2019-03-04 10:05:00,119.55,119.7,119.45,119.48,11385.0,113.9987,114.1418,113.9034,113.932,11385.0
2019-03-04 10:10:00,119.53,119.53,119.01,119.05,16843.0,113.9797,113.9797,113.4838,113.5219,16843.0
2019-03-04 10:15:00,119.05,119.22,119.01,119.17,10727.0,113.5219,113.6841,113.4838,113.6364,10727.0
2019-03-04 10:20:00,119.18,119.18,119.02,119.06,6783.0,113.6459,113.6459,113.4933,113.5315,6783.0
2019-03-04 10:25:00,119.08,119.12,119.06,119.11,1871.0,113.5506,113.5887,113.5315,113.5792,1871.0
2019-03-04 10:30:00,119.07,119.07,118.92,118.92,17146.0,113.541,113.541,113.398,113.398,17146.0
2019-03-04 10:35:00,118.91,118.91,118.8,118.81,4950.0,113.3884,113.3884,113.2836,113.2931,4950.0
2019-03-04 10:40:00,118.84,118.93,118.75,118.8,28002.0,113.3217,113.4075,113.2359,113.2836,28002.0
2019-03-04 10:45:00,118.81,118.84,118.75,118.77,25443.0,113.2931,113.3217,113.2359,113.2549,25443.0
2019-03-04 10:50:00,118.75,118.76,118.47,118.47,19128.0,113.2359,113.2454,112.9689,112.9689,19128.0
2019-03-04 10:55:00,118.47,118.51,118.46,118.48,3454.0,112.9689,113.007,112.9593,112.9784,3454.0
2019-03-04 11:00:00,118.45,118.45,118.37,118.43,5110.0,112.9498,112.9498,112.8735,112.9307,5110.0
2019-03-04 11:05:00,118.47,118.53,118.14,118.15,4632.0,112.9689,113.0261,112.6542,112.6637,4632.0
2019-03-04 11:10:00,118.12,118.33,118.1,118.27,5447.0,112.6351,112.8354,112.6161,112.7782,5447.0
2019-03-04 11:15:00,118.27,118.36,118.08,118.28,20232.0,112.7782,112.864,112.597,112.7877,20232.0
2019-03-04 11:20:00,118.28,118.29,117.85,117.96,20615.0,112.7877,112.7972,112.3777,112.4826,20615.0
2019-03-04 11:25:00,117.97,118.06,117.77,117.84,8536.0,112.4921,112.5779,112.3014,112.3681,8536.0
2019-03-04 11:30:00,117.81,117.93,117.71,117.89,13832.0,112.3395,112.454,112.2442,112.4158,13832.0
2019-03-04 11:35:00,117.89,117.95,117.74,117.75,4022.0,112.4158,112.473,112.2728,112.2823,4022.0
2019-03-04 11:40:00,117.63,117.66,117.24,117.25,4608.0,112.1679,112.1965,111.796,111.8055,4608.0
2019-03-04 11:45:00,117.26,117.33,117.1,117.11,4469.0,111.8151,111.8818,111.6625,111.672,4469.0
2019-03-04 11:50:00,117.11,117.22,117.0,117.08,2850.0,111.672,111.7769,111.5671,111.6434,2850.0
2019-03-04 11:55:00,117.03,117.12,116.76,117.02,12335.0,111.5957,111.6816,111.3383,111.5862,12335.0
2019-03-04 12:00:00,117.01,117.25,117.01,117.2,6400.0,111.5767,111.8055,111.5767,111.7579,6400.0
2019-03-04 12:05:00,117.21,117.31,117.09,117.31,9713.0,111.7674,111.8627,111.653,111.8627,9713.0
2019-03-04 12:10:00,117.26,117.3,117.0,117.0,19293.0,111.8151,111.8532,111.5671,111.5671,19293.0
2019-03-04 12:15:00,116.98,116.99,116.51,116.58,10766.0,111.5481,111.5576,111.0999,111.1666,10766.0
2019-03-04 12:20:00,116.58,117.04,116.57,116.9,9399.0,111.1666,111.6053,111.1571,111.4718,9399.0
2019-03-04 12:25:00,116.91,117.25,116.82,117.22,6086.0,111.4813,111.8055,111.3955,111.7769,6086.0
2019-03-04 12:30:00,117.24,117.27,117.05,117.05,4831.0,111.796,111.8246,111.6148,111.6148,4831.0
2019-03-04 12:35:00,117.07,117.14,116.99,117.03,5299.0,111.6339,111.7006,111.5576,111.5957,5299.0
2019-03-04 12:40:00,116.97,116.99,116.78,116.82,3700.0,111.5385,111.5576,111.3574,111.3955,3700.0
2019-03-04 12:45:00,116.84,116.86,116.67,116.84,4600.0,111.4146,111.4336,111.2525,111.4146,4600.0
2019-03-04 12:50:00,116.81,117.12,116.77,117.12,14965.0,111.386,111.6816,111.3478,111.6816,14965.0
2019-03-04 12:55:00,117.09,117.09,116.79,116.92,5552.0,111.653,111.653,111.3669,111.4909,5552.0
2019-03-04 13:00:00,116.9,116.93,116.78,116.83,7600.0,111.4718,111.5004,111.3574,111.405,7600.0
2019-03-04 13:05:00,116.75,116.79,116.62,116.64,3300.0,111.3287,111.3669,111.2048,111.2239,3300.0
2019-03-04 13:10:00,116.55,116.81,116.55,116.75,3376.0,111.138,111.386,111.138,111.3287,3376.0
2019-03-04 13:15:00,116.82,116.93,116.77,116.92,2107.0,111.3955,111.5004,111.3478,111.4909,2107.0
2019-03-04 13:20:00,116.98,117.15,116.98,117.05,4672.0,111.5481,111.7102,111.5481,111.6148,4672.0
2019-03-04 13:25:00,117.08,117.26,117.06,117.26,1800.0,111.6434,111.8151,111.6244,111.8151,1800.0
2019-03-04 13:30:00,117.23,117.29,117.18,117.18,3608.0,111.7865,111.8437,111.7388,111.7388,3608.0
2019-03-04 13:35:00,117.17,117.18,117.1,117.1,2000.0,111.7292,111.7388,111.6625,111.6625,2000.0
2019-03-04 13:40:00,117.11,117.25,117.1,117.25,3023.0,111.672,111.8055,111.6625,111.8055,3023.0
2019-03-04 13:45:00,117.26,117.28,117.18,117.23,5674.0,111.8151,111.8341,111.7388,111.7865,5674.0
2019-03-04 13:50:00,117.25,117.35,117.2,117.35,4018.0,111.8055,111.9009,111.7579,111.9009,4018.0
2019-03-04 13:55:00,117.42,117.47,117.28,117.4,5961.0,111.9676,112.0153,111.8341,111.9486,5961.0
2019-03-04 14:00:00,117.41,117.48,117.3,117.46,13428.0,111.9581,112.0248,111.8532,112.0058,13428.0
2019-03-04 14:05:00,117.47,117.5,117.39,117.42,5623.0,112.0153,112.0439,111.939,111.9676,5623.0
2019-03-04 14:10:00,117.4,117.4,117.3,117.37,4330.0,111.9486,111.9486,111.8532,111.92,4330.0
2019-03-04 14:15:00,117.42,117.56,117.36,117.49,5506.0,111.9676,112.1011,111.9104,112.0344,5506.0
2019-03-04 14:20:00,117.51,117.62,117.46,117.62,5343.0,112.0535,112.1583,112.0058,112.1583,5343.0
2019-03-04 14:25:00,117.62,117.64,117.48,117.53,7901.0,112.1583,112.1774,112.0248,112.0725,7901.0
2019-03-04 14:30:00,117.58,117.63,117.47,117.48,5700.0,112.1202,112.1679,112.0153,112.0248,5700.0
2019-03-04 14:35:00,117.48,117.51,117.36,117.36,3864.0,112.0248,112.0535,111.9104,111.9104,3864.0
2019-03-04 14:40:00,117.39,117.47,117.3,117.38,4270.0,111.939,112.0153,111.8532,111.9295,4270.0
2019-03-04 14:45:00,117.36,117.38,117.28,117.28,3414.0,111.9104,111.9295,111.8341,111.8341,3414.0
2019-03-04 14:50:00,117.29,117.48,117.28,117.4,4739.0,111.8437,112.0248,111.8341,111.9486,4739.0
2019-03-04 14:55:00,117.4,117.41,117.23,117.23,6165.0,111.9486,111.9581,111.7865,111.7865,6165.0
2019-03-04 15:00:00,117.25,117.27,117.16,117.22,4101.0,111.8055,111.8246,111.7197,111.7769,4101.0
2019-03-04 15:05:00,117.22,117.26,117.15,117.16,2960.0,111.7769,111.8151,111.7102,111.7197,2960.0
2019-03-04 15:10:00,117.16,117.35,117.14,117.25,7020.0,111.7197,111.9009,111.7006,111.8055,7020.0
2019-03-04 15:15:00,117.25,117.37,117.16,117.33,4459.0,111.8055,111.92,111.7197,111.8818,4459.0
2019-03-04 15:20:00,117.3,117.41,117.25,117.31,9887.0,111.8532,111.9581,111.8055,111.8627,9887.0
2019-03-04 15:25:00,117.31,117.48,117.3,117.4,5853.0,111.8627,112.0248,111.8532,111.9486,5853.0
2019-03-04 15:30:00,117.38,117.44,117.27,117.37,22166.0,111.9295,111.9867,111.8246,111.92,22166.0
2019-03-04 15:35:00,117.36,117.55,117.28,117.5,29876.0,111.9104,112.0916,111.8341,112.0439,29876.0
2019-03-04 15:40:00,117.5,117.66,117.36,117.52,45736.0,112.0439,112.1965,111.9104,112.063,45736.0
2019-03-04 15:45:00,117.54,117.7,117.52,117.54,17474.0,112.0821,112.2346,112.063,112.0821,17474.0
2019-03-04 15:50:00,117.54,117.54,117.31,117.39,36818.0,112.0821,112.0821,111.8627,111.939,36818.0
2019-03-04 15:55:00,117.37,117.7,117.18,117.7,99778.0,111.92,112.2346,111.7388,112.2346,99778.0
2019-03-05 09:30:00,118.15,118.37,118.06,118.22,26336.0,112.6637,112.8735,112.5779,112.7305,26336.0
2019-03-05 09:35:00,118.13,118.53,118.08,118.21,27783.0,112.6447,113.0261,112.597,112.721,27783.0
2019-03-05 09:40:00,118.23,118.39,118.03,118.16,13900.0,112.74,112.8926,112.5493,112.6733,13900.0
2019-03-05 09:45:00,118.1,118.42,118.07,118.42,9416.0,112.6161,112.9212,112.5875,112.9212,9416.0
2019-03-05 09:50:00,118.47,118.55,118.19,118.35,18275.0,112.9689,113.0452,112.7019,112.8545,18275.0
2019-03-05 09:55:00,118.3,118.63,118.3,118.46,23387.0,112.8068,113.1214,112.8068,112.9593,23387.0
2019-03-05 10:00:00,118.5,119.21,118.49,119.03,18422.0,112.9975,113.6745,112.9879,113.5029,18422.0
2019-03-05 10:05:00,119.02,119.32,119.0,119.3,8411.0,113.4933,113.7794,113.4743,113.7603,8411.0
2019-03-05 10:10:00,119.23,119.46,119.19,119.33,7200.0,113.6936,113.9129,113.6554,113.7889,7200.0
2019-03-05 10:15:00,119.29,119.33,119.05,119.11,7854.0,113.7508,113.7889,113.5219,113.5792,7854.0
2019-03-05 10:20:00,119.14,119.4,119.06,119.4,5003.0,113.6078,113.8557,113.5315,113.8557,5003.0
2019-03-05 10:25:00,119.46,119.46,119.23,119.33,11689.0,113.9129,113.9129,113.6936,113.7889,11689.0
2019-03-05 10:30:00,119.36,119.52,119.35,119.41,10447.0,113.8176,113.9701,113.808,113.8652,10447.0
2019-03-05 10:35:00,119.38,119.55,119.34,119.46,11007.0,113.8366,113.9987,113.7985,113.9129,11007.0
2019-03-05 10:40:00,119.49,119.55,119.44,119.48,7243.0,113.9415,113.9987,113.8938,113.932,7243.0
2019-03-05 10:45:00,119.47,119.48,119.33,119.36,13270.0,113.9224,113.932,113.7889,113.8176,13270.0
2019-03-05 10:50:00,119.32,119.57,119.28,119.42,10412.0,113.7794,114.0178,113.7413,113.8748,10412.0
2019-03-05 10:55:00,119.37,119.5,119.33,119.42,7852.0,113.8271,113.9511,113.7889,113.8748,7852.0
2019-03-05 11:00:00,119.41,119.56,119.38,119.51,7668.0,113.8652,114.0083,113.8366,113.9606,7668.0
2019-03-05 11:05:00,119.55,119.73,119.46,119.71,6510.0,113.9987,114.1704,113.9129,114.1513,6510.0
2019-03-05 11:10:00,119.71,119.79,119.67,119.74,7419.0,114.1513,114.2276,114.1132,114.1799,7419.0
2019-03-05 11:15:00,119.68,119.84,119.68,119.72,5500.0,114.1227,114.2753,114.1227,114.1608,5500.0
2019-03-05 11:20:00,119.75,119.9,119.72,119.87,11574.0,114.1894,114.3325,114.1608,114.3039,11574.0
2019-03-05 11:25:00,119.86,119.86,119.61,119.64,3426.0,114.2943,114.2943,114.0559,114.0845,3426.0
2019-03-05 11:30:00,119.62,119.78,119.59,119.75,4048.0,114.0655,114.218,114.0369,114.1894,4048.0
2019-03-05 11:35:00,119.76,119.9,119.73,119.84,11429.0,114.199,114.3325,114.1704,114.2753,11429.0
2019-03-05 11:40:00,119.84,119.88,119.78,119.83,3704.0,114.2753,114.3134,114.218,114.2657,3704.0
2019-03-05 11:45:00,119.83,119.83,119.59,119.59,5687.0,114.2657,114.2657,114.0369,114.0369,5687.0
2019-03-05 11:50:00,119.58,119.6,119.29,119.34,9125.0,114.0273,114.0464,113.7508,113.7985,9125.0
2019-03-05 11:55:00,119.34,119.36,119.2,119.28,5267.0,113.7985,113.8176,113.665,113.7413,5267.0
2019-03-05 12:00:00,119.28,119.36,119.23,119.31,5181.0,113.7413,113.8176,113.6936,113.7699,5181.0
2019-03-05 12:05:00,119.32,119.38,119.28,119.29,4464.0,113.7794,113.8366,113.7413,113.7508,4464.0
2019-03-05 12:10:00,119.28,119.44,119.27,119.31,8479.0,113.7413,113.8938,113.7317,113.7699,8479.0
2019-03-05 12:15:00,119.3,119.32,119.15,119.17,3066.0,113.7603,113.7794,113.6173,113.6364,3066.0
2019-03-05 12:20:00,119.15,119.29,119.15,119.27,4779.0,113.6173,113.7508,113.6173,113.7317,4779.0
2019-03-05 12:25:00,119.27,119.4,119.26,119.37,3500.0,113.7317,113.8557,113.7222,113.8271,3500.0
2019-03-05 12:30:00,119.37,119.41,119.26,119.38,4900.0,113.8271,113.8652,113.7222,113.8366,4900.0
2019-03-05 12:35:00,119.35,119.45,119.31,119.43,4200.0,113.808,113.9034,113.7699,113.8843,4200.0
2019-03-05 12:40:00,119.38,119.49,119.38,119.44,3908.0,113.8366,113.9415,113.8366,113.8938,3908.0
2019-03-05 12:45:00,119.44,119.5,119.4,119.5,5365.0,113.8938,113.9511,113.8557,113.9511,5365.0
2019-03-05 12:50:00,119.5,119.67,119.48,119.62,9863.0,113.9511,114.1132,113.932,114.0655,9863.0
2019-03-05 12:55:00,119.6,119.81,119.6,119.79,11133.0,114.0464,114.2467,114.0464,114.2276,11133.0
2019-03-05 13:00:00,119.79,119.96,119.75,119.92,16819.0,114.2276,114.3897,114.1894,114.3515,16819.0
2019-03-05 13:05:00,119.97,119.97,119.77,119.78,17700.0,114.3992,114.3992,114.2085,114.218,17700.0
2019-03-05 13:10:00,119.75,119.87,119.74,119.8,9607.0,114.1894,114.3039,114.1799,114.2371,9607.0
2019-03-05 13:15:00,119.79,119.85,119.64,119.79,8750.0,114.2276,114.2848,114.0845,114.2276,8750.0
2019-03-05 13:20:00,119.78,119.84,119.67,119.72,9876.0,114.218,114.2753,114.1132,114.1608,9876.0
2019-03-05 13:25:00,119.7,119.77,119.59,119.59,9680.0,114.1418,114.2085,114.0369,114.0369,9680.0
2019-03-05 13:30:00,119.57,119.61,119.5,119.51,5400.0,114.0178,114.0559,113.9511,113.9606,5400.0
2019-03-05 13:35:00,119.54,119.55,119.43,119.43,2200.0,113.9892,113.9987,113.8843,113.8843,2200.0
2019-03-05 13:40:00,119.44,119.46,119.37,119.4,3330.0,113.8938,113.9129,113.8271,113.8557,3330.0
2019-03-05 13:45:00,119.4,119.45,119.35,119.42,4043.0,113.8557,113.9034,113.808,113.8748,4043.0
2019-03-05 13:50:00,119.45,119.53,119.45,119.47,3204.0,113.9034,113.9797,113.9034,113.9224,3204.0
2019-03-05 13:55:00,119.51,119.52,119.29,119.3,6807.0,113.9606,113.9701,113.7508,113.7603,6807.0
2019-03-05 14:00:00,119.3,119.42,119.29,119.4,4400.0,113.7603,113.8748,113.7508,113.8557,4400.0
2019-03-05 14:05:00,119.41,119.46,119.38,119.44,3600.0,113.8652,113.9129,113.8366,113.8938,3600.0
2019-03-05 14:10:00,119.44,119.5,119.42,119.45,4251.0,113.8938,113.9511,113.8748,113.9034,4251.0
2019-03-05 14:15:00,119.47,119.53,119.41,119.42,6780.0,113.9224,113.9797,113.8652,113.8748,6780.0
2019-03-05 14:20:00,119.41,119.46,119.36,119.36,4100.0,113.8652,113.9129,113.8176,113.8176,4100.0
2019-03-05 14:25:00,119.36,119.48,119.34,119.48,6413.0,113.8176,113.932,113.7985,113.932,6413.0
2019-03-05 14:30:00,119.49,119.5,119.26,119.26,4871.0,113.9415,113.9511,113.7222,113.7222,4871.0
2019-03-05 14:35:00,119.23,119.31,119.16,119.31,5584.0,113.6936,113.7699,113.6268,113.7699,5584.0
2019-03-05 14:40:00,119.3,119.34,119.28,119.29,4585.0,113.7603,113.7985,113.7413,113.7508,4585.0
2019-03-05 14:45:00,119.3,119.5,119.3,119.5,6389.0,113.7603,113.9511,113.7603,113.9511,6389.0
2019-03-05 14:50:00,119.5,119.59,119.46,119.57,8911.0,113.9511,114.0369,113.9129,114.0178,8911.0
2019-03-05 14:55:00,119.55,119.67,119.55,119.62,4419.0,113.9987,114.1132,113.9987,114.0655,4419.0
2019-03-05 15:00:00,119.58,119.58,119.42,119.43,62300.0,114.0273,114.0273,113.8748,113.8843,62300.0
2019-03-05 15:05:00,119.42,119.47,119.35,119.42,6550.0,113.8748,113.9224,113.808,113.8748,6550.0
2019-03-05 15:10:00,119.4,119.42,119.3,119.39,5614.0,113.8557,113.8748,113.7603,113.8462,5614.0
2019-03-05 15:15:00,119.36,119.4,119.31,119.35,3992.0,113.8176,113.8557,113.7699,113.808,3992.0
2019-03-05 15:20:00,119.36,119.36,119.3,119.35,6347.0,113.8176,113.8176,113.7603,113.808,6347.0
2019-03-05 15:25:00,119.33,119.47,119.29,119.36,10702.0,113.7889,113.9224,113.7508,113.8176,10702.0
2019-03-05 15:30:00,119.34,119.4,119.3,119.36,12895.0,113.7985,113.8557,113.7603,113.8176,12895.0
2019-03-05 15:35:00,119.34,119.43,119.32,119.42,10395.0,113.7985,113.8843,113.7794,113.8748,10395.0
2019-03-05 15:40:00,119.41,119.58,119.41,119.52,17219.0,113.8652,114.0273,113.8652,113.9701,17219.0
2019-03-05 15:45:00,119.51,119.68,119.47,119.66,38050.0,113.9606,114.1227,113.9224,114.1036,38050.0
2019-03-05 15:50:00,119.67,119.74,119.6,119.72,37200.0,114.1132,114.1799,114.0464,114.1608,37200.0
2019-03-05 15:55:00,119.7,119.72,119.36,119.4,69943.0,114.1418,114.1608,113.8176,113.8557,69943.0
2019-03-06 09:30:00,118.61,118.98,118.29,118.81,39797.0,113.7785,114.1335,113.4716,113.9704,39797.0
2019-03-06 09:35:00,118.93,119.12,118.84,118.93,7841.0,114.0855,114.2678,113.9992,114.0855,7841.0
2019-03-06 09:40:00,118.8,119.18,118.8,119.17,15588.0,113.9608,114.3253,113.9608,114.3157,15588.0
2019-03-06 09:45:00,119.17,119.28,118.63,118.76,16809.0,114.3157,114.4212,113.7977,113.9224,16809.0
2019-03-06 09:50:00,118.71,118.82,118.59,118.82,20619.0,113.8745,113.98,113.7594,113.98,20619.0
2019-03-06 09:55:00,118.83,118.86,118.4,118.62,12315.0,113.9896,114.0184,113.5771,113.7881,12315.0
2019-03-06 10:00:00,118.6,118.69,118.43,118.47,6340.0,113.7689,113.8553,113.6059,113.6442,6340.0
2019-03-06 10:05:00,118.5,118.63,118.43,118.6,8072.0,113.673,113.7977,113.6059,113.7689,8072.0
2019-03-06 10:10:00,118.54,118.54,118.4,118.49,4720.0,113.7114,113.7114,113.5771,113.6634,4720.0
2019-03-06 10:15:00,118.53,118.56,118.37,118.49,5571.0,113.7018,113.7306,113.5483,113.6634,5571.0
2019-03-06 10:20:00,118.5,118.58,118.37,118.42,3555.0,113.673,113.7498,113.5483,113.5963,3555.0
2019-03-06 10:25:00,118.35,118.49,118.28,118.46,4391.0,113.5291,113.6634,113.462,113.6346,4391.0
2019-03-06 10:30:00,118.48,118.52,118.12,118.22,15829.0,113.6538,113.6922,113.3085,113.4044,15829.0
2019-03-06 10:35:00,118.2,118.34,118.19,118.27,3883.0,113.3852,113.5195,113.3756,113.4524,3883.0
2019-03-06 10:40:00,118.27,118.34,118.25,118.29,2800.0,113.4524,113.5195,113.4332,113.4716,2800.0
2019-03-06 10:45:00,118.32,118.4,118.17,118.19,1608.0,113.5004,113.5771,113.3565,113.3756,1608.0
2019-03-06 10:50:00,118.2,118.29,118.17,118.22,3224.0,113.3852,113.4716,113.3565,113.4044,3224.0
2019-03-06 10:55:00,118.23,118.37,118.21,118.31,3958.0,113.414,113.5483,113.3948,113.4908,3958.0
2019-03-06 11:00:00,118.25,118.32,118.25,118.29,11200.0,113.4332,113.5004,113.4332,113.4716,11200.0
2019-03-06 11:05:00,118.3,118.43,118.29,118.4,4614.0,113.4812,113.6059,113.4716,113.5771,4614.0
2019-03-06 11:10:00,118.36,118.36,118.27,118.36,5525.0,113.5387,113.5387,113.4524,113.5387,5525.0
2019-03-06 11:15:00,118.36,118.48,118.34,118.39,3481.0,113.5387,113.6538,113.5195,113.5675,3481.0
2019-03-06 11:20:00,118.37,118.39,118.25,118.3,9351.0,113.5483,113.5675,113.4332,113.4812,9351.0
2019-03-06 11:25:00,118.27,118.32,118.18,118.25,6157.0,113.4524,113.5004,113.3661,113.4332,6157.0
2019-03-06 11:30:00,118.23,118.31,118.2,118.21,3440.0,113.414,113.4908,113.3852,113.3948,3440.0
2019-03-06 11:35:00,118.15,118.27,118.15,118.21,1200.0,113.3373,113.4524,113.3373,113.3948,1200.0
2019-03-06 11:40:00,118.1,118.12,117.91,117.94,2708.0,113.2893,113.3085,113.1071,113.1358,2708.0
2019-03-06 11:45:00,117.94,117.99,117.89,117.9,3993.0,113.1358,113.1838,113.0879,113.0975,3993.0
2019-03-06 11:50:00,117.85,118.05,117.77,118.02,5648.0,113.0495,113.2413,112.9728,113.2126,5648.0
2019-03-06 11:55:00,118.07,118.12,117.97,118.01,2233.0,113.2605,113.3085,113.1646,113.203,2233.0
2019-03-06 12:00:00,118.0,118.11,118.0,118.07,2105.0,113.1934,113.2989,113.1934,113.2605,2105.0
2019-03-06 12:05:00,118.05,118.23,118.05,118.2,5225.0,113.2413,113.414,113.2413,113.3852,5225.0
2019-03-06 12:10:00,118.16,118.2,118.11,118.13,2701.0,113.3469,113.3852,113.2989,113.3181,2701.0
2019-03-06 12:15:00,118.12,118.17,118.02,118.04,2752.0,113.3085,113.3565,113.2126,113.2318,2752.0
2019-03-06 12:20:00,118.02,118.1,117.96,117.96,3819.0,113.2126,113.2893,113.155,113.155,3819.0
2019-03-06 12:25:00,117.95,117.98,117.94,117.96,2409.0,113.1454,113.1742,113.1358,113.155,2409.0
2019-03-06 12:30:00,117.97,118.1,117.97,118.08,4600.0,113.1646,113.2893,113.1646,113.2701,4600.0
2019-03-06 12:35:00,118.13,118.19,118.11,118.13,3800.0,113.3181,113.3756,113.2989,113.3181,3800.0
2019-03-06 12:40:00,118.1,118.14,118.08,118.08,2528.0,113.2893,113.3277,113.2701,113.2701,2528.0
2019-03-06 12:45:00,118.06,118.07,117.94,117.98,3930.0,113.2509,113.2605,113.1358,113.1742,3930.0
2019-03-06 12:50:00,118.0,118.07,117.93,117.95,2700.0,113.1934,113.2605,113.1262,113.1454,2700.0
2019-03-06 12:55:00,117.93,118.02,117.93,118.0,3000.0,113.1262,113.2126,113.1262,113.1934,3000.0
2019-03-06 13:00:00,118.0,118.05,117.98,118.02,4073.0,113.1934,113.2413,113.1742,113.2126,4073.0
2019-03-06 13:05:00,117.99,117.99,117.93,117.99,3328.0,113.1838,113.1838,113.1262,113.1838,3328.0
2019-03-06 13:10:00,118.0,118.07,117.97,117.97,5612.0,113.1934,113.2605,113.1646,113.1646,5612.0
2019-03-06 13:15:00,117.96,117.99,117.83,117.97,43484.0,113.155,113.1838,113.0303,113.1646,43484.0
2019-03-06 13:20:00,117.94,117.96,117.74,117.74,4500.0,113.1358,113.155,112.944,112.944,4500.0
2019-03-06 13:25:00,117.74,117.82,117.73,117.78,4200.0,112.944,113.0207,112.9344,112.9823,4200.0
2019-03-06 13:30:00,117.78,117.91,117.76,117.91,3589.0,112.9823,113.1071,112.9632,113.1071,3589.0
2019-03-06 13:35:00,117.88,117.88,117.77,117.83,1783.0,113.0783,113.0783,112.9728,113.0303,1783.0
2019-03-06 13:40:00,117.98,117.99,117.86,117.88,3499.0,113.1742,113.1838,113.0591,113.0783,3499.0
2019-03-06 13:45:00,117.86,117.86,117.65,117.68,5012.0,113.0591,113.0591,112.8576,112.8864,5012.0
2019-03-06 13:50:00,117.67,117.74,117.67,117.72,3000.0,112.8768,112.944,112.8768,112.9248,3000.0
2019-03-06 13:55:00,117.78,118.09,117.78,118.07,3306.0,112.9823,113.2797,112.9823,113.2605,3306.0
2019-03-06 14:00:00,118.09,118.15,118.05,118.1,4330.0,113.2797,113.3373,113.2413,113.2893,4330.0
2019-03-06 14:05:00,118.05,118.05,117.93,117.97,3201.0,113.2413,113.2413,113.1262,113.1646,3201.0
2019-03-06 14:10:00,117.99,118.06,117.98,118.01,4010.0,113.1838,113.2509,113.1742,113.203,4010.0
2019-03-06 14:15:00,118.0,118.02,117.97,118.0,3504.0,113.1934,113.2126,113.1646,113.1934,3504.0
2019-03-06 14:20:00,117.99,118.12,117.97,118.12,2400.0,113.1838,113.3085,113.1646,113.3085,2400.0
2019-03-06 14:25:00,118.11,118.11,118.05,118.06,5100.0,113.2989,113.2989,113.2413,113.2509,5100.0
2019-03-06 14:30:00,118.06,118.09,117.87,117.87,5390.0,113.2509,113.2797,113.0687,113.0687,5390.0
2019-03-06 14:35:00,117.94,118.0,117.91,117.97,3688.0,113.1358,113.1934,113.1071,113.1646,3688.0
2019-03-06 14:40:00,117.91,117.95,117.81,117.95,22553.0,113.1071,113.1454,113.0111,113.1454,22553.0
2019-03-06 14:45:00,117.93,117.98,117.88,117.89,3205.0,113.1262,113.1742,113.0783,113.0879,3205.0
2019-03-06 14:50:00,117.9,117.95,117.8,117.84,5470.0,113.0975,113.1454,113.0015,113.0399,5470.0
2019-03-06 14:55:00,117.84,118.09,117.81,117.93,6923.0,113.0399,113.2797,113.0111,113.1262,6923.0
2019-03-06 15:00:00,117.89,117.95,117.8,117.81,5410.0,113.0879,113.1454,113.0015,113.0111,5410.0
2019-03-06 15:05:00,117.81,117.81,117.62,117.69,13548.0,113.0111,113.0111,112.8289,112.896,13548.0
2019-03-06 15:10:00,117.68,117.68,117.54,117.56,4100.0,112.8864,112.8864,112.7521,112.7713,4100.0
2019-03-06 15:15:00,117.52,117.54,117.3,117.34,9450.0,112.7329,112.7521,112.5219,112.5603,9450.0
2019-03-06 15:20:00,117.36,117.41,117.21,117.22,8096.0,112.5795,112.6274,112.4356,112.4452,8096.0
2019-03-06 15:25:00,117.19,117.27,117.15,117.27,9255.0,112.4164,112.4931,112.378,112.4931,9255.0
2019-03-06 15:30:00,117.24,117.35,117.24,117.34,13639.0,112.4643,112.5699,112.4643,112.5603,13639.0
2019-03-06 15:35:00,117.33,117.33,117.19,117.19,16952.0,112.5507,112.5507,112.4164,112.4164,16952.0
2019-03-06 15:40:00,117.18,117.2,117.08,117.17,26102.0,112.4068,112.426,112.3109,112.3972,26102.0
2019-03-06 15:45:00,117.16,117.16,117.0,117.11,17828.0,112.3876,112.3876,112.2341,112.3396,17828.0
2019-03-06 15:50:00,117.12,117.3,117.12,117.13,33218.0,112.3492,112.5219,112.3492,112.3588,33218.0
2019-03-06 15:55:00,117.14,117.19,117.07,117.09,46343.0,112.3684,112.4164,112.3013,112.3205,46343.0
2019-03-07 09:30:00,117.03,117.1,116.5,116.82,37337.0,112.2629,112.33,111.7545,112.0615,37337.0
2019-03-07 09:35:00,116.81,117.08,116.28,116.28,13303.0,112.0519,112.3109,111.5434,111.5434,13303.0
2019-03-07 09:40:00,116.35,116.58,116.01,116.05,29988.0,111.6106,111.8312,111.2844,111.3228,29988.0
2019-03-07 09:45:00,116.04,116.04,115.48,115.5,18615.0,111.3132,111.3132,110.776,110.7952,18615.0
2019-03-07 09:50:00,115.57,115.58,115.0,115.41,6154.0,110.8624,110.872,110.3156,110.7089,6154.0
2019-03-07 09:55:00,115.38,115.8,115.33,115.8,7020.0,110.6801,111.083,110.6321,111.083,7020.0
2019-03-07 10:00:00,115.82,115.86,115.65,115.86,19944.0,111.1022,111.1406,110.9391,111.1406,19944.0
2019-03-07 10:05:00,115.95,116.2,115.93,116.17,5694.0,111.2269,111.4667,111.2077,111.4379,5694.0
2019-03-07 10:10:00,116.1,116.17,115.87,115.88,24066.0,111.3708,111.4379,111.1501,111.1597,24066.0
2019-03-07 10:15:00,115.89,115.9,115.52,115.7,15520.0,111.1693,111.1789,110.8144,110.9871,15520.0
2019-03-07 10:20:00,115.61,115.69,115.52,115.58,8496.0,110.9007,110.9775,110.8144,110.872,8496.0
2019-03-07 10:25:00,115.65,116.05,115.65,116.05,3000.0,110.9391,111.3228,110.9391,111.3228,3000.0
2019-03-07 10:30:00,116.12,116.34,116.04,116.31,10620.0,111.39,111.601,111.3132,111.5722,10620.0
2019-03-07 10:35:00,116.22,116.27,116.15,116.16,6417.0,111.4859,111.5339,111.4187,111.4283,6417.0
2019-03-07 10:40:00,116.14,116.18,115.83,115.91,4475.0,111.4092,111.4475,111.1118,111.1885,4475.0
2019-03-07 10:45:00,115.94,116.03,115.94,116.03,1000.0,111.2173,111.3036,111.2173,111.3036,1000.0
2019-03-07 10:50:00,116.02,116.06,116.0,116.02,15365.0,111.294,111.3324,111.2749,111.294,15365.0
2019-03-07 10:55:00,116.05,116.07,115.77,115.8,11063.0,111.3228,111.342,111.0542,111.083,11063.0
2019-03-07 11:00:00,115.76,115.76,115.55,115.57,6638.0,111.0446,111.0446,110.8432,110.8624,6638.0
2019-03-07 11:05:00,115.58,115.66,115.5,115.62,29968.0,110.872,110.9487,110.7952,110.9103,29968.0
2019-03-07 11:10:00,115.62,115.79,115.58,115.79,4500.0,110.9103,111.0734,110.872,111.0734,4500.0
2019-03-07 11:15:00,115.85,115.92,115.73,115.82,7692.0,111.131,111.1981,111.0159,111.1022,7692.0
2019-03-07 11:20:00,115.87,115.95,115.81,115.9,2600.0,111.1501,111.2269,111.0926,111.1789,2600.0
2019-03-07 11:25:00,115.92,116.1,115.89,116.09,4933.0,111.1981,111.3708,111.1693,111.3612,4933.0
2019-03-07 11:30:00,116.1,116.39,116.1,116.27,4211.0,111.3708,111.649,111.3708,111.5339,4211.0
2019-03-07 11:35:00,116.19,116.23,116.11,116.21,9006.0,111.4571,111.4955,111.3804,111.4763,9006.0
2019-03-07 11:40:00,116.21,116.22,116.11,116.17,4700.0,111.4763,111.4859,111.3804,111.4379,4700.0
2019-03-07 11:45:00,116.14,116.2,116.05,116.11,3056.0,111.4092,111.4667,111.3228,111.3804,3056.0
2019-03-07 11:50:00,116.08,116.12,116.02,116.06,3700.0,111.3516,111.39,111.294,111.3324,3700.0
2019-03-07 11:55:00,116.05,116.09,115.99,116.08,7356.0,111.3228,111.3612,111.2653,111.3516,7356.0
2019-03-07 12:00:00,116.03,116.14,116.0,116.14,39101.0,111.3036,111.4092,111.2749,111.4092,39101.0
2019-03-07 12:05:00,116.12,116.29,116.12,116.17,7700.0,111.39,111.553,111.39,111.4379,7700.0
2019-03-07 12:10:00,116.15,116.24,116.0,116.19,7547.0,111.4187,111.5051,111.2749,111.4571,7547.0
2019-03-07 12:15:00,116.2,116.2,116.03,116.05,8355.0,111.4667,111.4667,111.3036,111.3228,8355.0
2019-03-07 12:20:00,116.06,116.15,116.0,116.15,8250.0,111.3324,111.4187,111.2749,111.4187,8250.0
2019-03-07 12:25:00,116.13,116.29,116.11,116.18,8351.0,111.3996,111.553,111.3804,111.4475,8351.0
2019-03-07 12:30:00,116.18,116.37,116.01,116.35,9386.0,111.4475,111.6298,111.2844,111.6106,9386.0
2019-03-07 12:35:00,116.32,116.34,116.21,116.26,9176.0,111.5818,111.601,111.4763,111.5243,9176.0
2019-03-07 12:40:00,116.25,116.32,116.21,116.26,4700.0,111.5147,111.5818,111.4763,111.5243,4700.0
2019-03-07 12:45:00,116.24,116.32,116.22,116.29,5000.0,111.5051,111.5818,111.4859,111.553,5000.0
2019-03-07 12:50:00,116.31,116.44,116.22,116.44,12822.0,111.5722,111.6969,111.4859,111.6969,12822.0
2019-03-07 12:55:00,116.44,116.47,116.34,116.38,10937.0,111.6969,111.7257,111.601,111.6394,10937.0
2019-03-07 13:00:00,116.38,116.4,116.25,116.28,5000.0,111.6394,111.6586,111.5147,111.5434,5000.0
2019-03-07 13:05:00,116.27,116.28,116.07,116.09,4666.0,111.5339,111.5434,111.342,111.3612,4666.0
2019-03-07 13:10:00,116.11,116.14,115.9,115.9,5994.0,111.3804,111.4092,111.1789,111.1789,5994.0
2019-03-07 13:15:00,115.91,115.99,115.79,115.81,7306.0,111.1885,111.2653,111.0734,111.0926,7306.0
2019-03-07 13:20:00,115.79,115.87,115.76,115.78,5374.0,111.0734,111.1501,111.0446,111.0638,5374.0
2019-03-07 13:25:00,115.78,115.83,115.77,115.82,3450.0,111.0638,111.1118,111.0542,111.1022,3450.0
2019-03-07 13:30:00,115.83,115.85,115.72,115.77,4302.0,111.1118,111.131,111.0063,111.0542,4302.0
2019-03-07 13:35:00,115.74,115.8,115.72,115.78,2710.0,111.0254,111.083,111.0063,111.0638,2710.0
2019-03-07 13:40:00,115.76,115.83,115.76,115.83,1700.0,111.0446,111.1118,111.0446,111.1118,1700.0
2019-03-07 13:45:00,115.85,115.89,115.79,115.85,3050.0,111.131,111.1693,111.0734,111.131,3050.0
2019-03-07 13:50:00,115.89,115.95,115.81,115.84,5168.0,111.1693,111.2269,111.0926,111.1214,5168.0
2019-03-07 13:55:00,115.84,115.87,115.8,115.8,2300.0,111.1214,111.1501,111.083,111.083,2300.0
2019-03-07 14:00:00,115.82,115.87,115.8,115.83,4500.0,111.1022,111.1501,111.083,111.1118,4500.0
2019-03-07 14:05:00,115.84,115.84,115.75,115.78,8035.0,111.1214,111.1214,111.035,111.0638,8035.0
2019-03-07 14:10:00,115.77,115.79,115.57,115.57,9999.0,111.0542,111.0734,110.8624,110.8624,9999.0
2019-03-07 14:15:00,115.58,115.63,115.57,115.63,3900.0,110.872,110.9199,110.8624,110.9199,3900.0
2019-03-07 14:20:00,115.71,115.74,115.65,115.65,2966.0,110.9967,111.0254,110.9391,110.9391,2966.0
2019-03-07 14:25:00,115.64,115.69,115.58,115.63,4977.0,110.9295,110.9775,110.872,110.9199,4977.0
2019-03-07 14:30:00,115.66,115.68,115.4,115.49,11259.0,110.9487,110.9679,110.6993,110.7856,11259.0
2019-03-07 14:35:00,115.48,115.55,115.44,115.45,3113.0,110.776,110.8432,110.7377,110.7473,3113.0
2019-03-07 14:40:00,115.5,115.55,115.4,115.5,3414.0,110.7952,110.8432,110.6993,110.7952,3414.0
2019-03-07 14:45:00,115.5,115.5,115.36,115.38,3815.0,110.7952,110.7952,110.6609,110.6801,3815.0
2019-03-07 14:50:00,115.4,115.43,115.25,115.33,4215.0,110.6993,110.7281,110.5554,110.6321,4215.0
2019-03-07 14:55:00,115.34,115.41,115.22,115.27,3688.0,110.6417,110.7089,110.5266,110.5746,3688.0
2019-03-07 15:00:00,115.29,115.32,115.14,115.17,13670.0,110.5938,110.6226,110.4499,110.4787,13670.0
2019-03-07 15:05:00,115.18,115.32,115.09,115.29,30938.0,110.4883,110.6226,110.4019,110.5938,30938.0
2019-03-07 15:10:00,115.28,115.28,115.14,115.2,34723.0,110.5842,110.5842,110.4499,110.5074,34723.0
2019-03-07 15:15:00,115.19,115.37,115.17,115.37,13002.0,110.4978,110.6705,110.4787,110.6705,13002.0
2019-03-07 15:20:00,115.36,115.48,115.34,115.44,11334.0,110.6609,110.776,110.6417,110.7377,11334.0
2019-03-07 15:25:00,115.46,115.62,115.42,115.43,14325.0,110.7569,110.9103,110.7185,110.7281,14325.0
2019-03-07 15:30:00,115.44,115.6,115.43,115.53,14806.0,110.7377,110.8911,110.7281,110.824,14806.0
2019-03-07 15:35:00,115.54,115.93,115.54,115.93,28670.0,110.8336,111.2077,110.8336,111.2077,28670.0
2019-03-07 15:40:00,115.93,115.94,115.82,115.85,44400.0,111.2077,111.2173,111.1022,111.131,44400.0
2019-03-07 15:45:00,115.84,115.92,115.78,115.78,27448.0,111.1214,111.1981,111.0638,111.0638,27448.0
2019-03-07 15:50:00,115.79,115.79,115.56,115.66,33366.0,111.0734,111.0734,110.8528,110.9487,33366.0
2019-03-07 15:55:00,115.66,115.89,115.64,115.71,116322.0,110.9487,111.1693,110.9295,110.9967,116322.0
2019-03-08 09:30:00,115.0,115.0,114.56,114.93,53753.0,110.3156,110.3156,109.8935,110.2484,53753.0
2019-03-08 09:35:00,114.94,115.26,114.85,115.22,8900.0,110.258,110.565,110.1717,110.5266,8900.0
2019-03-08 09:40:00,115.1,115.2,114.99,115.0,4830.0,110.4115,110.5074,110.306,110.3156,4830.0
2019-03-08 09:45:00,115.0,115.44,114.88,115.38,3050.0,110.3156,110.7377,110.2005,110.6801,3050.0
2019-03-08 09:50:00,115.44,115.44,115.09,115.12,16876.0,110.7377,110.7377,110.4019,110.4307,16876.0
2019-03-08 09:55:00,115.13,115.19,115.05,115.11,4915.0,110.4403,110.4978,110.3636,110.4211,4915.0
2019-03-08 10:00:00,115.01,115.25,114.97,115.23,4397.0,110.3252,110.5554,110.2868,110.5362,4397.0
2019-03-08 10:05:00,115.21,115.22,114.79,114.94,3082.0,110.517,110.5266,110.1141,110.258,3082.0
2019-03-08 10:10:00,114.95,115.03,114.8,114.94,5621.0,110.2676,110.3444,110.1237,110.258,5621.0
2019-03-08 10:15:00,115.02,115.16,114.95,115.04,2564.0,110.3348,110.4691,110.2676,110.354,2564.0
2019-03-08 10:20:00,115.06,115.13,114.98,115.03,1750.0,110.3731,110.4403,110.2964,110.3444,1750.0
2019-03-08 10:25:00,115.12,115.39,115.09,115.23,3509.0,110.4307,110.6897,110.4019,110.5362,3509.0
2019-03-08 10:30:00,115.24,115.27,115.13,115.13,3693.0,110.5458,110.5746,110.4403,110.4403,3693.0
2019-03-08 10:35:00,115.13,115.41,115.1,115.16,9510.0,110.4403,110.7089,110.4115,110.4691,9510.0
2019-03-08 10:40:00,115.16,115.54,115.06,115.49,3000.0,110.4691,110.8336,110.3731,110.7856,3000.0
2019-03-08 10:45:00,115.61,115.85,115.61,115.85,9278.0,110.9007,111.131,110.9007,111.131,9278.0
2019-03-08 10:50:00,115.82,115.9,115.7,115.76,16456.0,111.1022,111.1789,110.9871,111.0446,16456.0
2019-03-08 10:55:00,115.8,115.81,115.63,115.63,4830.0,111.083,111.0926,110.9199,110.9199,4830.0
2019-03-08 11:00:00,115.58,115.7,115.57,115.67,3900.0,110.872,110.9871,110.8624,110.9583,3900.0
2019-03-08 11:05:00,115.66,115.66,115.35,115.45,2134.0,110.9487,110.9487,110.6513,110.7473,2134.0
2019-03-08 11:10:00,115.38,115.6,115.32,115.56,5020.0,110.6801,110.8911,110.6226,110.8528,5020.0
2019-03-08 11:15:00,115.57,115.77,115.57,115.65,13187.0,110.8624,111.0542,110.8624,110.9391,13187.0
2019-03-08 11:20:00,115.6,115.67,115.56,115.67,3580.0,110.8911,110.9583,110.8528,110.9583,3580.0
2019-03-08 11:25:00,115.75,115.92,115.73,115.85,5800.0,111.035,111.1981,111.0159,111.131,5800.0
2019-03-08 11:30:00,115.79,115.85,115.73,115.77,3200.0,111.0734,111.131,111.0159,111.0542,3200.0
2019-03-08 11:35:00,115.72,115.77,115.67,115.67,3792.0,111.0063,111.0542,110.9583,110.9583,3792.0
2019-03-08 11:40:00,115.67,115.87,115.64,115.81,7033.0,110.9583,111.1501,110.9295,111.0926,7033.0
2019-03-08 11:45:00,115.8,115.9,115.77,115.77,1715.0,111.083,111.1789,111.0542,111.0542,1715.0
2019-03-08 11:50:00,115.73,115.83,115.63,115.83,4700.0,111.0159,111.1118,110.9199,111.1118,4700.0
2019-03-08 11:55:00,115.82,115.82,115.65,115.68,2903.0,111.1022,111.1022,110.9391,110.9679,2903.0
2019-03-08 12:00:00,115.7,115.71,115.56,115.56,5200.0,110.9871,110.9967,110.8528,110.8528,5200.0
2019-03-08 12:05:00,115.57,115.57,115.51,115.52,5046.0,110.8624,110.8624,110.8048,110.8144,5046.0
2019-03-08 12:10:00,115.55,115.71,115.5,115.68,3653.0,110.8432,110.9967,110.7952,110.9679,3653.0
2019-03-08 12:15:00,115.72,115.74,115.67,115.71,8300.0,111.0063,111.0254,110.9583,110.9967,8300.0
2019-03-08 12:20:00,115.67,115.8,115.65,115.68,4807.0,110.9583,111.083,110.9391,110.9679,4807.0
2019-03-08 12:25:00,115.68,115.91,115.68,115.87,6935.0,110.9679,111.1885,110.9679,111.1501,6935.0
2019-03-08 12:30:00,115.87,115.94,115.68,115.68,8056.0,111.1501,111.2173,110.9679,110.9679,8056.0
2019-03-08 12:35:00,115.7,115.79,115.69,115.74,8482.0,110.9871,111.0734,110.9775,111.0254,8482.0
2019-03-08 12:40:00,115.72,115.83,115.68,115.68,4500.0,111.0063,111.1118,110.9679,110.9679,4500.0
2019-03-08 12:45:00,115.67,115.71,115.58,115.58,2700.0,110.9583,110.9967,110.872,110.872,2700.0
2019-03-08 12:50:00,115.59,115.59,115.49,115.54,3050.0,110.8816,110.8816,110.7856,110.8336,3050.0
2019-03-08 12:55:00,115.55,115.55,115.39,115.41,3200.0,110.8432,110.8432,110.6897,110.7089,3200.0
2019-03-08 13:00:00,115.45,115.5,115.43,115.45,2171.0,110.7473,110.7952,110.7281,110.7473,2171.0
2019-03-08 13:05:00,115.46,115.48,115.37,115.4,4842.0,110.7569,110.776,110.6705,110.6993,4842.0
2019-03-08 13:10:00,115.5,115.65,115.5,115.59,3125.0,110.7952,110.9391,110.7952,110.8816,3125.0
2019-03-08 13:15:00,115.59,115.59,115.44,115.52,3648.0,110.8816,110.8816,110.7377,110.8144,3648.0
2019-03-08 13:20:00,115.5,115.5,115.42,115.46,3732.0,110.7952,110.7952,110.7185,110.7569,3732.0
2019-03-08 13:25:00,115.46,115.69,115.45,115.69,5500.0,110.7569,110.9775,110.7473,110.9775,5500.0
2019-03-08 13:30:00,115.72,115.75,115.6,115.6,12222.0,111.0063,111.035,110.8911,110.8911,12222.0
2019-03-08 13:35:00,115.6,115.72,115.51,115.72,10822.0,110.8911,111.0063,110.8048,111.0063,10822.0
2019-03-08 13:40:00,115.72,115.85,115.72,115.81,4300.0,111.0063,111.131,111.0063,111.0926,4300.0
2019-03-08 13:45:00,115.77,115.89,115.75,115.81,2273.0,111.0542,111.1693,111.035,111.0926,2273.0
2019-03-08 13:50:00,115.82,115.86,115.8,115.81,3600.0,111.1022,111.1406,111.083,111.0926,3600.0
2019-03-08 13:55:00,115.82,115.87,115.73,115.76,2300.0,111.1022,111.1501,111.0159,111.0446,2300.0
2019-03-08 14:00:00,115.78,115.78,115.63,115.66,4103.0,111.0638,111.0638,110.9199,110.9487,4103.0
2019-03-08 14:05:00,115.67,115.76,115.65,115.76,1600.0,110.9583,111.0446,110.9391,111.0446,1600.0
2019-03-08 14:10:00,115.79,115.86,115.74,115.74,3632.0,111.0734,111.1406,111.0254,111.0254,3632.0
2019-03-08 14:15:00,115.78,115.88,115.78,115.86,3548.0,111.0638,111.1597,111.0638,111.1406,3548.0
2019-03-08 14:20:00,115.87,116.09,115.86,116.08,8286.0,111.1501,111.3612,111.1406,111.3516,8286.0
2019-03-08 14:25:00,116.07,116.15,116.06,116.1,3740.0,111.342,111.4187,111.3324,111.3708,3740.0
2019-03-08 14:30:00,116.11,116.15,116.05,116.06,6674.0,111.3804,111.4187,111.3228,111.3324,6674.0
2019-03-08 14:35:00,116.07,116.13,116.05,116.05,5200.0,111.342,111.3996,111.3228,111.3228,5200.0
2019-03-08 14:40:00,116.04,116.19,116.02,116.19,3503.0,111.3132,111.4571,111.294,111.4571,3503.0
2019-03-08 14:45:00,116.17,116.28,116.16,116.21,5340.0,111.4379,111.5434,111.4283,111.4763,5340.0
2019-03-08 14:50:00,116.24,116.49,116.24,116.44,7735.0,111.5051,111.7449,111.5051,111.6969,7735.0
2019-03-08 14:55:00,116.42,116.45,116.21,116.25,8463.0,111.6777,111.7065,111.4763,111.5147,8463.0
2019-03-08 15:00:00,116.24,116.31,116.21,116.23,7294.0,111.5051,111.5722,111.4763,111.4955,7294.0
2019-03-08 15:05:00,116.22,116.38,116.21,116.32,6937.0,111.4859,111.6394,111.4763,111.5818,6937.0
2019-03-08 15:10:00,116.28,116.29,116.07,116.09,4324.0,111.5434,111.553,111.342,111.3612,4324.0
2019-03-08 15:15:00,116.13,116.15,115.98,116.01,7070.0,111.3996,111.4187,111.2557,111.2844,7070.0
2019-03-08 15:20:00,115.99,116.02,115.93,115.93,5694.0,111.2653,111.294,111.2077,111.2077,5694.0
2019-03-08 15:25:00,115.93,116.01,115.93,115.97,6000.0,111.2077,111.2844,111.2077,111.2461,6000.0
2019-03-08 15:30:00,115.92,116.17,115.89,116.14,9983.0,111.1981,111.4379,111.1693,111.4092,9983.0
2019-03-08 15:35:00,116.11,116.11,115.95,116.06,13428.0,111.3804,111.3804,111.2269,111.3324,13428.0
2019-03-08 15:40:00,116.08,116.28,116.07,116.26,9049.0,111.3516,111.5434,111.342,111.5243,9049.0
2019-03-08 15:45:00,116.25,116.33,116.22,116.26,22700.0,111.5147,111.5914,111.4859,111.5243,22700.0
2019-03-08 15:50:00,116.27,116.5,116.27,116.41,24426.0,111.5339,111.7545,111.5339,111.6682,24426.0
2019-03-08 15:55:00,116.41,116.67,116.33,116.54,100362.0,111.6682,111.9176,111.5914,111.7929,100362.0
2019-03-11 09:30:00,116.65,117.0,116.4,116.5,20713.0,111.8984,112.2341,111.6586,111.7545,20713.0
2019-03-11 09:35:00,116.38,116.61,116.22,116.42,5613.0,111.6394,111.86,111.4859,111.6777,5613.0
2019-03-11 09:40:00,116.41,116.41,116.29,116.41,3200.0,111.6682,111.6682,111.553,111.6682,3200.0
2019-03-11 09:45:00,116.41,116.53,116.35,116.38,8000.0,111.6682,111.7833,111.6106,111.6394,8000.0
2019-03-11 09:50:00,116.35,116.63,116.31,116.63,3570.0,111.6106,111.8792,111.5722,111.8792,3570.0
2019-03-11 09:55:00,116.63,117.0,116.63,117.0,1800.0,111.8792,112.2341,111.8792,112.2341,1800.0
2019-03-11 10:00:00,116.99,117.11,116.91,116.98,3095.0,112.2245,112.3396,112.1478,112.2149,3095.0
2019-03-11 10:05:00,117.02,117.1,116.86,116.86,1800.0,112.2533,112.33,112.0998,112.0998,1800.0
2019-03-11 10:10:00,116.92,116.92,116.78,116.78,2457.0,112.1574,112.1574,112.0231,112.0231,2457.0
2019-03-11 10:15:00,116.81,117.03,116.73,117.03,2231.0,112.0519,112.2629,111.9751,112.2629,2231.0
2019-03-11 10:20:00,117.12,117.17,117.08,117.1,1101.0,112.3492,112.3972,112.3109,112.33,1101.0
2019-03-11 10:25:00,117.11,117.12,116.98,117.02,2044.0,112.3396,112.3492,112.2149,112.2533,2044.0
2019-03-11 10:30:00,117.06,117.06,116.92,116.92,2686.0,112.2917,112.2917,112.1574,112.1574,2686.0
2019-03-11 10:35:00,116.96,117.0,116.76,116.79,5256.0,112.1957,112.2341,112.0039,112.0327,5256.0
2019-03-11 10:40:00,116.81,116.82,116.64,116.8,15140.0,112.0519,112.0615,111.8888,112.0423,15140.0
2019-03-11 10:45:00,116.84,117.06,116.84,116.92,6000.0,112.0806,112.2917,112.0806,112.1574,6000.0
2019-03-11 10:50:00,116.91,116.97,116.86,116.86,5308.0,112.1478,112.2053,112.0998,112.0998,5308.0
2019-03-11 10:55:00,116.87,116.88,116.75,116.81,5077.0,112.1094,112.119,111.9943,112.0519,5077.0
2019-03-11 11:00:00,116.76,116.93,116.76,116.9,7033.0,112.0039,112.167,112.0039,112.1382,7033.0
2019-03-11 11:05:00,116.89,117.05,116.89,117.03,3250.0,112.1286,112.2821,112.1286,112.2629,3250.0
2019-03-11 11:10:00,117.03,117.16,117.0,117.16,3501.0,112.2629,112.3876,112.2341,112.3876,3501.0
2019-03-11 11:15:00,117.13,117.15,116.97,116.99,4977.0,112.3588,112.378,112.2053,112.2245,4977.0
2019-03-11 11:20:00,117.01,117.04,116.94,117.02,2571.0,112.2437,112.2725,112.1766,112.2533,2571.0
2019-03-11 11:25:00,117.01,117.1,116.94,117.07,4260.0,112.2437,112.33,112.1766,112.3013,4260.0
2019-03-11 11:30:00,116.98,117.0,116.96,117.0,1300.0,112.2149,112.2341,112.1957,112.2341,1300.0
2019-03-11 11:35:00,116.97,117.15,116.95,117.15,1992.0,112.2053,112.378,112.1862,112.378,1992.0
2019-03-11 11:40:00,117.07,117.1,117.05,117.05,1500.0,112.3013,112.33,112.2821,112.2821,1500.0
2019-03-11 11:45:00,117.05,117.06,116.94,116.97,602.0,112.2821,112.2917,112.1766,112.2053,602.0
2019-03-11 11:50:00,116.98,117.0,116.84,116.9,6904.0,112.2149,112.2341,112.0806,112.1382,6904.0
2019-03-11 11:55:00,116.95,117.11,116.94,117.11,2600.0,112.1862,112.3396,112.1766,112.3396,2600.0
2019-03-11 12:00:00,117.07,117.15,117.04,117.15,2246.0,112.3013,112.378,112.2725,112.378,2246.0
2019-03-11 12:05:00,117.12,117.15,116.99,117.0,3608.0,112.3492,112.378,112.2245,112.2341,3608.0
2019-03-11 12:10:00,116.94,116.95,116.8,116.8,11879.0,112.1766,112.1862,112.0423,112.0423,11879.0
2019-03-11 12:15:00,116.79,116.79,116.47,116.73,9057.0,112.0327,112.0327,111.7257,111.9751,9057.0
2019-03-11 12:20:00,116.71,116.77,116.7,116.7,4922.0,111.9559,112.0135,111.9463,111.9463,4922.0
2019-03-11 12:25:00,116.71,116.86,116.69,116.86,4946.0,111.9559,112.0998,111.9367,112.0998,4946.0
2019-03-11 12:30:00,116.82,116.88,116.8,116.84,3454.0,112.0615,112.119,112.0423,112.0806,3454.0
2019-03-11 12:35:00,116.86,116.91,116.85,116.85,3480.0,112.0998,112.1478,112.0902,112.0902,3480.0
2019-03-11 12:40:00,116.89,116.97,116.84,116.97,3801.0,112.1286,112.2053,112.0806,112.2053,3801.0
2019-03-11 12:45:00,116.98,117.03,116.86,116.9,3327.0,112.2149,112.2629,112.0998,112.1382,3327.0
2019-03-11 12:50:00,116.87,116.9,116.82,116.86,4356.0,112.1094,112.1382,112.0615,112.0998,4356.0
2019-03-11 12:55:00,116.88,116.96,116.88,116.93,4830.0,112.119,112.1957,112.119,112.167,4830.0
2019-03-11 13:00:00,116.9,117.13,116.88,117.07,8059.0,112.1382,112.3588,112.119,112.3013,8059.0
2019-03-11 13:05:00,117.08,117.17,117.07,117.11,2000.0,112.3109,112.3972,112.3013,112.3396,2000.0
2019-03-11 13:10:00,117.12,117.19,117.11,117.15,4322.0,112.3492,112.4164,112.3396,112.378,4322.0
2019-03-11 13:15:00,117.16,117.2,117.1,117.1,4439.0,112.3876,112.426,112.33,112.33,4439.0
2019-03-11 13:20:00,117.13,117.23,117.13,117.23,6100.0,112.3588,112.4548,112.3588,112.4548,6100.0
2019-03-11 13:25:00,117.24,117.25,117.2,117.25,1930.0,112.4643,112.4739,112.426,112.4739,1930.0
2019-03-11 13:30:00,117.22,117.27,117.22,117.24,1800.0,112.4452,112.4931,112.4452,112.4643,1800.0
2019-03-11 13:35:00,117.21,117.24,117.19,117.21,3126.0,112.4356,112.4643,112.4164,112.4356,3126.0
2019-03-11 13:40:00,117.21,117.3,117.18,117.3,3133.0,112.4356,112.5219,112.4068,112.5219,3133.0
2019-03-11 13:45:00,117.25,117.27,117.1,117.11,5777.0,112.4739,112.4931,112.33,112.3396,5777.0
2019-03-11 13:50:00,117.11,117.12,117.08,117.08,3145.0,112.3396,112.3492,112.3109,112.3109,3145.0
2019-03-11 13:55:00,117.08,117.19,117.04,117.19,3522.0,112.3109,112.4164,112.2725,112.4164,3522.0
2019-03-11 14:00:00,117.19,117.19,117.1,117.13,3783.0,112.4164,112.4164,112.33,112.3588,3783.0
2019-03-11 14:05:00,117.14,117.14,117.07,117.09,6130.0,112.3684,112.3684,112.3013,112.3205,6130.0
2019-03-11 14:10:00,117.07,117.07,117.03,117.06,3550.0,112.3013,112.3013,112.2629,112.2917,3550.0
2019-03-11 14:15:00,117.05,117.1,117.03,117.09,6400.0,112.2821,112.33,112.2629,112.3205,6400.0
2019-03-11 14:20:00,117.09,117.18,117.09,117.18,3772.0,112.3205,112.4068,112.3205,112.4068,3772.0
2019-03-11 14:25:00,117.19,117.21,117.18,117.21,1300.0,112.4164,112.4356,112.4068,112.4356,1300.0
2019-03-11 14:30:00,117.19,117.22,117.17,117.19,5485.0,112.4164,112.4452,112.3972,112.4164,5485.0
2019-03-11 14:35:00,117.18,117.26,117.15,117.26,2300.0,112.4068,112.4835,112.378,112.4835,2300.0
2019-03-11 14:40:00,117.23,117.24,117.15,117.15,6120.0,112.4548,112.4643,112.378,112.378,6120.0
2019-03-11 14:45:00,117.14,117.19,117.14,117.19,5261.0,112.3684,112.4164,112.3684,112.4164,5261.0
2019-03-11 14:50:00,117.14,117.16,117.1,117.13,4635.0,112.3684,112.3876,112.33,112.3588,4635.0
2019-03-11 14:55:00,117.13,117.15,117.09,117.15,3431.0,112.3588,112.378,112.3205,112.378,3431.0
2019-03-11 15:00:00,117.11,117.11,117.02,117.07,4309.0,112.3396,112.3396,112.2533,112.3013,4309.0
2019-03-11 15:05:00,117.07,117.11,117.05,117.11,5293.0,112.3013,112.3396,112.2821,112.3396,5293.0
2019-03-11 15:10:00,117.09,117.18,117.09,117.18,2100.0,112.3205,112.4068,112.3205,112.4068,2100.0
2019-03-11 15:15:00,117.17,117.23,117.17,117.2,5292.0,112.3972,112.4548,112.3972,112.426,5292.0
2019-03-11 15:20:00,117.23,117.3,117.23,117.3,7759.0,112.4548,112.5219,112.4548,112.5219,7759.0
2019-03-11 15:25:00,117.26,117.26,117.12,117.16,7465.0,112.4835,112.4835,112.3492,112.3876,7465.0
2019-03-11 15:30:00,117.16,117.22,117.1,117.11,6292.0,112.3876,112.4452,112.33,112.3396,6292.0
2019-03-11 15:35:00,117.11,117.12,116.99,116.99,16029.0,112.3396,112.3492,112.2245,112.2245,16029.0
2019-03-11 15:40:00,116.98,116.98,116.88,116.95,12922.0,112.2149,112.2149,112.119,112.1862,12922.0
2019-03-11 15:45:00,116.98,116.98,116.82,116.96,32216.0,112.2149,112.2149,112.0615,112.1957,32216.0
2019-03-11 15:50:00,116.94,116.96,116.86,116.89,18542.0,112.1766,112.1957,112.0998,112.1286,18542.0
2019-03-11 15:55:00,116.89,116.92,116.79,116.88,54243.0,112.1286,112.1574,112.0327,112.119,54243.0
2019-03-12 09:30:00,117.34,117.34,116.7,116.75,5628.0,112.5603,112.5603,111.9463,111.9943,5628.0
2019-03-12 09:35:00,116.75,117.08,116.65,116.92,6700.0,111.9943,112.3109,111.8984,112.1574,6700.0
2019-03-12 09:40:00,116.72,116.78,116.56,116.56,5206.0,111.9655,112.0231,111.812,111.812,5206.0
2019-03-12 09:45:00,116.49,116.62,116.2,116.32,2737.0,111.7449,111.8696,111.4667,111.5818,2737.0
2019-03-12 09:50:00,116.32,116.63,116.23,116.57,8420.0,111.5818,111.8792,111.4955,111.8216,8420.0
2019-03-12 09:55:00,116.62,116.88,116.6,116.84,12131.0,111.8696,112.119,111.8504,112.0806,12131.0
2019-03-12 10:00:00,116.87,116.87,116.54,116.67,2508.0,112.1094,112.1094,111.7929,111.9176,2508.0
2019-03-12 10:05:00,116.59,116.6,116.25,116.33,20936.0,111.8408,111.8504,111.5147,111.5914,20936.0
2019-03-12 10:10:00,116.29,116.38,116.05,116.11,7460.0,111.553,111.6394,111.3228,111.3804,7460.0
2019-03-12 10:15:00,116.06,116.12,115.76,116.11,13433.0,111.3324,111.39,111.0446,111.3804,13433.0
2019-03-12 10:20:00,116.1,116.1,115.85,115.94,6420.0,111.3708,111.3708,111.131,111.2173,6420.0
2019-03-12 10:25:00,115.94,116.24,115.9,116.1,16521.0,111.2173,111.5051,111.1789,111.3708,16521.0
2019-03-12 10:30:00,116.17,116.29,116.0,116.17,8679.0,111.4379,111.553,111.2749,111.4379,8679.0
2019-03-12 10:35:00,116.17,116.17,115.59,115.66,15623.0,111.4379,111.4379,110.8816,110.9487,15623.0
2019-03-12 10:40:00,115.57,115.74,115.37,115.65,13893.0,110.8624,111.0254,110.6705,110.9391,13893.0
2019-03-12 10:45:00,115.64,116.03,115.62,116.03,5881.0,110.9295,111.3036,110.9103,111.3036,5881.0
2019-03-12 10:50:00,116.03,116.03,115.89,116.02,3039.0,111.3036,111.3036,111.1693,111.294,3039.0
2019-03-12 10:55:00,115.99,116.1,115.97,116.1,3820.0,111.2653,111.3708,111.2461,111.3708,3820.0
2019-03-12 11:00:00,116.06,116.1,115.73,115.73,24593.0,111.3324,111.3708,111.0159,111.0159,24593.0
2019-03-12 11:05:00,115.76,115.9,115.63,115.9,2250.0,111.0446,111.1789,110.9199,111.1789,2250.0
2019-03-12 11:10:00,115.88,115.9,115.7,115.74,4340.0,111.1597,111.1789,110.9871,111.0254,4340.0
2019-03-12 11:15:00,115.76,115.94,115.74,115.94,2700.0,111.0446,111.2173,111.0254,111.2173,2700.0
2019-03-12 11:20:00,115.88,116.0,115.87,115.9,2838.0,111.1597,111.2749,111.1501,111.1789,2838.0
2019-03-12 11:25:00,115.82,115.86,115.79,115.83,2651.0,111.1022,111.1406,111.0734,111.1118,2651.0
2019-03-12 11:30:00,115.79,115.9,115.75,115.89,2042.0,111.0734,111.1789,111.035,111.1693,2042.0
2019-03-12 11:35:00,115.94,116.11,115.92,116.04,5200.0,111.2173,111.3804,111.1981,111.3132,5200.0
2019-03-12 11:40:00,116.02,116.2,115.94,116.12,3009.0,111.294,111.4667,111.2173,111.39,3009.0
2019-03-12 11:45:00,116.11,116.11,115.99,115.99,2339.0,111.3804,111.3804,111.2653,111.2653,2339.0
2019-03-12 11:50:00,116.03,116.26,115.98,116.2,6762.0,111.3036,111.5243,111.2557,111.4667,6762.0
2019-03-12 11:55:00,116.16,116.38,116.13,116.37,19035.0,111.4283,111.6394,111.3996,111.6298,19035.0
2019-03-12 12:00:00,116.4,116.41,116.25,116.33,66377.0,111.6586,111.6682,111.5147,111.5914,66377.0
2019-03-12 12:05:00,116.32,116.37,116.22,116.29,4315.0,111.5818,111.6298,111.4859,111.553,4315.0
2019-03-12 12:10:00,116.32,116.4,116.3,116.31,8029.0,111.5818,111.6586,111.5626,111.5722,8029.0
2019-03-12 12:15:00,116.34,116.38,116.3,116.3,1945.0,111.601,111.6394,111.5626,111.5626,1945.0
2019-03-12 12:20:00,116.33,116.39,116.21,116.39,3960.0,111.5914,111.649,111.4763,111.649,3960.0
2019-03-12 12:25:00,116.54,116.59,116.53,116.53,1138.0,111.7929,111.8408,111.7833,111.7833,1138.0
2019-03-12 12:30:00,116.53,116.58,116.47,116.5,1676.0,111.7833,111.8312,111.7257,111.7545,1676.0
2019-03-12 12:35:00,116.47,116.58,116.46,116.54,2600.0,111.7257,111.8312,111.7161,111.7929,2600.0
2019-03-12 12:40:00,116.55,116.57,116.5,116.5,1400.0,111.8025,111.8216,111.7545,111.7545,1400.0
2019-03-12 12:45:00,116.48,116.49,116.41,116.45,2255.0,111.7353,111.7449,111.6682,111.7065,2255.0
2019-03-12 12:50:00,116.44,116.47,116.41,116.47,2251.0,111.6969,111.7257,111.6682,111.7257,2251.0
2019-03-12 12:55:00,116.5,116.62,116.5,116.58,700.0,111.7545,111.8696,111.7545,111.8312,700.0
2019-03-12 13:00:00,116.58,116.72,116.57,116.67,3000.0,111.8312,111.9655,111.8216,111.9176,3000.0
2019-03-12 13:05:00,116.69,116.81,116.69,116.77,2856.0,111.9367,112.0519,111.9367,112.0135,2856.0
2019-03-12 13:10:00,116.77,116.77,116.7,116.71,2446.0,112.0135,112.0135,111.9463,111.9559,2446.0
2019-03-12 13:15:00,116.69,116.7,116.57,116.57,2680.0,111.9367,111.9463,111.8216,111.8216,2680.0
2019-03-12 13:20:00,116.62,116.66,116.59,116.66,2112.0,111.8696,111.908,111.8408,111.908,2112.0
2019-03-12 13:25:00,116.68,116.76,116.68,116.69,3058.0,111.9272,112.0039,111.9272,111.9367,3058.0
2019-03-12 13:30:00,116.72,116.74,116.64,116.74,2308.0,111.9655,111.9847,111.8888,111.9847,2308.0
2019-03-12 13:35:00,116.78,116.84,116.77,116.84,3909.0,112.0231,112.0806,112.0135,112.0806,3909.0
2019-03-12 13:40:00,116.88,117.14,116.87,117.0,10993.0,112.119,112.3684,112.1094,112.2341,10993.0
2019-03-12 13:45:00,116.99,117.11,116.99,117.11,3652.0,112.2245,112.3396,112.2245,112.3396,3652.0
2019-03-12 13:50:00,117.1,117.13,117.04,117.04,3150.0,112.33,112.3588,112.2725,112.2725,3150.0
2019-03-12 13:55:00,117.06,117.09,117.01,117.05,4833.0,112.2917,112.3205,112.2437,112.2821,4833.0
2019-03-12 14:00:00,117.06,117.07,117.04,117.05,1895.0,112.2917,112.3013,112.2725,112.2821,1895.0
2019-03-12 14:05:00,117.04,117.04,116.93,117.01,3297.0,112.2725,112.2725,112.167,112.2437,3297.0
2019-03-12 14:10:00,117.0,117.0,116.89,116.95,3451.0,112.2341,112.2341,112.1286,112.1862,3451.0
2019-03-12 14:15:00,116.94,117.04,116.94,117.04,2401.0,112.1766,112.2725,112.1766,112.2725,2401.0
2019-03-12 14:20:00,117.05,117.05,116.84,116.84,3369.0,112.2821,112.2821,112.0806,112.0806,3369.0
2019-03-12 14:25:00,116.84,116.85,116.66,116.68,5324.0,112.0806,112.0902,111.908,111.9272,5324.0
2019-03-12 14:30:00,116.64,116.83,116.64,116.79,6127.0,111.8888,112.071,111.8888,112.0327,6127.0
2019-03-12 14:35:00,116.82,116.82,116.75,116.75,2600.0,112.0615,112.0615,111.9943,111.9943,2600.0
2019-03-12 14:40:00,116.79,116.79,116.73,116.74,2865.0,112.0327,112.0327,111.9751,111.9847,2865.0
2019-03-12 14:45:00,116.76,116.76,116.65,116.65,4002.0,112.0039,112.0039,111.8984,111.8984,4002.0
2019-03-12 14:50:00,116.64,116.68,116.55,116.63,5738.0,111.8888,111.9272,111.8025,111.8792,5738.0
2019-03-12 14:55:00,116.66,116.76,116.65,116.65,2477.0,111.908,112.0039,111.8984,111.8984,2477.0
2019-03-12 15:00:00,116.63,116.71,116.57,116.67,3520.0,111.8792,111.9559,111.8216,111.9176,3520.0
2019-03-12 15:05:00,116.69,116.72,116.63,116.68,4609.0,111.9367,111.9655,111.8792,111.9272,4609.0
2019-03-12 15:10:00,116.65,116.65,116.48,116.52,5510.0,111.8984,111.8984,111.7353,111.7737,5510.0
2019-03-12 15:15:00,116.48,116.48,116.31,116.31,6710.0,111.7353,111.7353,111.5722,111.5722,6710.0
2019-03-12 15:20:00,116.3,116.36,116.21,116.36,7611.0,111.5626,111.6202,111.4763,111.6202,7611.0
2019-03-12 15:25:00,116.38,116.5,116.37,116.41,9098.0,111.6394,111.7545,111.6298,111.6682,9098.0
2019-03-12 15:30:00,116.41,116.41,116.25,116.31,7480.0,111.6682,111.6682,111.5147,111.5722,7480.0
2019-03-12 15:35:00,116.33,116.34,116.18,116.32,12116.0,111.5914,111.601,111.4475,111.5818,12116.0
2019-03-12 15:40:00,116.32,116.45,116.28,116.4,11734.0,111.5818,111.7065,111.5434,111.6586,11734.0
2019-03-12 15:45:00,116.41,116.47,116.28,116.29,31689.0,111.6682,111.7257,111.5434,111.553,31689.0
2019-03-12 15:50:00,116.29,116.29,116.19,116.19,17500.0,111.553,111.553,111.4571,111.4571,17500.0
2019-03-12 15:55:00,116.17,116.31,116.06,116.27,42681.0,111.4379,111.5722,111.3324,111.5339,42681.0
2019-03-13 09:30:00,116.98,117.59,116.9,117.27,23324.0,112.2149,112.8001,112.1382,112.4931,23324.0
2019-03-13 09:35:00,117.38,118.21,117.38,118.21,16129.0,112.5986,113.3948,112.5986,113.3948,16129.0
2019-03-13 09:40:00,117.98,118.85,117.91,118.6,22145.0,113.1742,114.0088,113.1071,113.7689,22145.0
2019-03-13 09:45:00,118.54,118.56,118.0,118.13,16238.0,113.7114,113.7306,113.1934,113.3181,16238.0
2019-03-13 09:50:00,118.07,118.21,117.99,118.14,5916.0,113.2605,113.3948,113.1838,113.3277,5916.0
2019-03-13 09:55:00,118.09,118.3,117.95,118.11,12422.0,113.2797,113.4812,113.1454,113.2989,12422.0
2019-03-13 10:00:00,118.16,118.27,117.92,118.12,26787.0,113.3469,113.4524,113.1166,113.3085,26787.0
2019-03-13 10:05:00,118.15,118.27,118.03,118.08,14792.0,113.3373,113.4524,113.2222,113.2701,14792.0
2019-03-13 10:10:00,118.05,118.33,118.01,118.02,9661.0,113.2413,113.5099,113.203,113.2126,9661.0
2019-03-13 10:15:00,118.0,118.2,118.0,118.2,3614.0,113.1934,113.3852,113.1934,113.3852,3614.0
2019-03-13 10:20:00,118.17,118.25,118.13,118.19,4756.0,113.3565,113.4332,113.3181,113.3756,4756.0
2019-03-13 10:25:00,118.25,118.37,118.16,118.2,13711.0,113.4332,113.5483,113.3469,113.3852,13711.0
2019-03-13 10:30:00,118.15,118.25,118.13,118.18,6611.0,113.3373,113.4332,113.3181,113.3661,6611.0
2019-03-13 10:35:00,118.23,118.23,118.05,118.07,4700.0,113.414,113.414,113.2413,113.2605,4700.0
2019-03-13 10:40:00,118.03,118.06,117.36,117.36,26099.0,113.2222,113.2509,112.5795,112.5795,26099.0
2019-03-13 10:45:00,117.35,117.54,117.33,117.45,6157.0,112.5699,112.7521,112.5507,112.6658,6157.0
2019-03-13 10:50:00,117.43,117.5,117.39,117.42,4300.0,112.6466,112.7138,112.6082,112.637,4300.0
2019-03-13 10:55:00,117.44,117.52,117.36,117.39,7420.0,112.6562,112.7329,112.5795,112.6082,7420.0
2019-03-13 11:00:00,117.42,117.91,117.4,117.91,42773.0,112.637,113.1071,112.6178,113.1071,42773.0
2019-03-13 11:05:00,117.97,117.97,117.73,117.91,4263.0,113.1646,113.1646,112.9344,113.1071,4263.0
2019-03-13 11:10:00,117.94,118.06,117.92,117.99,4470.0,113.1358,113.2509,113.1166,113.1838,4470.0
2019-03-13 11:15:00,118.01,118.12,118.01,118.03,4745.0,113.203,113.3085,113.203,113.2222,4745.0
2019-03-13 11:20:00,118.03,118.04,117.96,117.99,4704.0,113.2222,113.2318,113.155,113.1838,4704.0
2019-03-13 11:25:00,118.0,118.06,117.93,117.97,4034.0,113.1934,113.2509,113.1262,113.1646,4034.0
2019-03-13 11:30:00,117.98,118.06,117.92,117.93,5740.0,113.1742,113.2509,113.1166,113.1262,5740.0
2019-03-13 11:35:00,117.91,118.05,117.84,117.92,6352.0,113.1071,113.2413,113.0399,113.1166,6352.0
2019-03-13 11:40:00,117.9,117.96,117.89,117.92,800.0,113.0975,113.155,113.0879,113.1166,800.0
2019-03-13 11:45:00,117.96,117.96,117.68,117.78,6102.0,113.155,113.155,112.8864,112.9823,6102.0
2019-03-13 11:50:00,117.78,117.82,117.67,117.82,3510.0,112.9823,113.0207,112.8768,113.0207,3510.0
2019-03-13 11:55:00,117.83,117.9,117.74,117.76,5846.0,113.0303,113.0975,112.944,112.9632,5846.0
2019-03-13 12:00:00,117.82,117.92,117.8,117.88,4632.0,113.0207,113.1166,113.0015,113.0783,4632.0
2019-03-13 12:05:00,117.85,117.88,117.79,117.82,2426.0,113.0495,113.0783,112.9919,113.0207,2426.0
2019-03-13 12:10:00,117.76,117.8,117.75,117.79,2100.0,112.9632,113.0015,112.9536,112.9919,2100.0
2019-03-13 12:15:00,117.76,117.8,117.69,117.72,2601.0,112.9632,113.0015,112.896,112.9248,2601.0
2019-03-13 12:20:00,117.71,117.72,117.68,117.72,1540.0,112.9152,112.9248,112.8864,112.9248,1540.0
2019-03-13 12:25:00,117.7,117.82,117.64,117.82,5440.0,112.9056,113.0207,112.8481,113.0207,5440.0
2019-03-13 12:30:00,117.83,117.88,117.76,117.83,8466.0,113.0303,113.0783,112.9632,113.0303,8466.0
2019-03-13 12:35:00,117.8,117.83,117.57,117.6,6206.0,113.0015,113.0303,112.7809,112.8097,6206.0
2019-03-13 12:40:00,117.58,117.62,117.57,117.6,2934.0,112.7905,112.8289,112.7809,112.8097,2934.0
2019-03-13 12:45:00,117.62,117.65,117.57,117.6,2000.0,112.8289,112.8576,112.7809,112.8097,2000.0
2019-03-13 12:50:00,117.59,117.65,117.57,117.6,2726.0,112.8001,112.8576,112.7809,112.8097,2726.0
2019-03-13 12:55:00,117.59,117.69,117.59,117.65,1301.0,112.8001,112.896,112.8001,112.8576,1301.0
2019-03-13 13:00:00,117.69,117.73,117.67,117.71,2200.0,112.896,112.9344,112.8768,112.9152,2200.0
2019-03-13 13:05:00,117.68,117.77,117.68,117.77,5108.0,112.8864,112.9728,112.8864,112.9728,5108.0
2019-03-13 13:10:00,117.75,117.88,117.74,117.88,2100.0,112.9536,113.0783,112.944,113.0783,2100.0
2019-03-13 13:15:00,117.88,117.88,117.74,117.76,8204.0,113.0783,113.0783,112.944,112.9632,8204.0
2019-03-13 13:20:00,117.78,117.79,117.71,117.78,2172.0,112.9823,112.9919,112.9152,112.9823,2172.0
2019-03-13 13:25:00,117.8,117.8,117.73,117.74,5627.0,113.0015,113.0015,112.9344,112.944,5627.0
2019-03-13 13:30:00,117.75,117.76,117.63,117.63,2603.0,112.9536,112.9632,112.8385,112.8385,2603.0
2019-03-13 13:35:00,117.62,117.71,117.61,117.7,2285.0,112.8289,112.9152,112.8193,112.9056,2285.0
2019-03-13 13:40:00,117.71,117.75,117.61,117.66,9099.0,112.9152,112.9536,112.8193,112.8672,9099.0
2019-03-13 13:45:00,117.66,117.75,117.62,117.75,3036.0,112.8672,112.9536,112.8289,112.9536,3036.0
2019-03-13 13:50:00,117.73,117.78,117.7,117.78,4208.0,112.9344,112.9823,112.9056,112.9823,4208.0
2019-03-13 13:55:00,117.77,117.83,117.75,117.83,2028.0,112.9728,113.0303,112.9536,113.0303,2028.0
2019-03-13 14:00:00,117.81,117.88,117.78,117.83,4688.0,113.0111,113.0783,112.9823,113.0303,4688.0
2019-03-13 14:05:00,117.84,117.94,117.83,117.83,14732.0,113.0399,113.1358,113.0303,113.0303,14732.0
2019-03-13 14:10:00,117.8,117.8,117.68,117.75,6451.0,113.0015,113.0015,112.8864,112.9536,6451.0
2019-03-13 14:15:00,117.72,117.74,117.63,117.71,3690.0,112.9248,112.944,112.8385,112.9152,3690.0
2019-03-13 14:20:00,117.75,117.75,117.69,117.71,1700.0,112.9536,112.9536,112.896,112.9152,1700.0
2019-03-13 14:25:00,117.67,117.73,117.6,117.6,5430.0,112.8768,112.9344,112.8097,112.8097,5430.0
2019-03-13 14:30:00,117.59,117.59,117.48,117.54,6120.0,112.8001,112.8001,112.6946,112.7521,6120.0
2019-03-13 14:35:00,117.54,117.56,117.51,117.54,2400.0,112.7521,112.7713,112.7233,112.7521,2400.0
2019-03-13 14:40:00,117.54,117.57,117.49,117.49,2418.0,112.7521,112.7809,112.7042,112.7042,2418.0
2019-03-13 14:45:00,117.5,117.5,117.14,117.16,7499.0,112.7138,112.7138,112.3684,112.3876,7499.0
2019-03-13 14:50:00,117.18,117.31,117.06,117.31,2622.0,112.4068,112.5315,112.2917,112.5315,2622.0
2019-03-13 14:55:00,117.28,117.37,117.27,117.36,2935.0,112.5027,112.589,112.4931,112.5795,2935.0
2019-03-13 15:00:00,117.35,117.35,117.28,117.34,3880.0,112.5699,112.5699,112.5027,112.5603,3880.0
2019-03-13 15:05:00,117.37,117.39,117.27,117.28,16070.0,112.589,112.6082,112.4931,112.5027,16070.0
2019-03-13 15:10:00,117.27,117.35,117.24,117.26,5522.0,112.4931,112.5699,112.4643,112.4835,5522.0
2019-03-13 15:15:00,117.25,117.38,117.23,117.3,13617.0,112.4739,112.5986,112.4548,112.5219,13617.0
2019-03-13 15:20:00,117.27,117.31,116.32,117.18,49582.0,112.4931,112.5315,111.5818,112.4068,49582.0
2019-03-13 15:25:00,117.16,117.39,117.11,117.25,11006.0,112.3876,112.6082,112.3396,112.4739,11006.0
2019-03-13 15:30:00,117.22,117.38,117.2,117.35,10408.0,112.4452,112.5986,112.426,112.5699,10408.0
2019-03-13 15:35:00,117.35,117.39,117.28,117.3,12048.0,112.5699,112.6082,112.5027,112.5219,12048.0
2019-03-13 15:40:00,117.3,117.33,117.23,117.32,17228.0,112.5219,112.5507,112.4548,112.5411,17228.0
2019-03-13 15:45:00,117.33,117.39,117.1,117.1,14379.0,112.5507,112.6082,112.33,112.33,14379.0
2019-03-13 15:50:00,117.11,117.24,117.11,117.19,19986.0,112.3396,112.4643,112.3396,112.4164,19986.0
2019-03-13 15:55:00,117.19,117.23,117.08,117.12,48855.0,112.4164,112.4548,112.3109,112.3492,48855.0
2019-03-14 09:30:00,117.04,117.23,116.91,117.09,11061.0,112.2725,112.4548,112.1478,112.3205,11061.0
2019-03-14 09:35:00,116.99,117.15,116.94,117.12,4405.0,112.2245,112.378,112.1766,112.3492,4405.0
2019-03-14 09:40:00,117.11,117.28,116.9,116.98,31800.0,112.3396,112.5027,112.1382,112.2149,31800.0
2019-03-14 09:45:00,117.0,117.04,116.73,116.85,9450.0,112.2341,112.2725,111.9751,112.0902,9450.0
2019-03-14 09:50:00,116.85,117.01,116.77,117.01,8848.0,112.0902,112.2437,112.0135,112.2437,8848.0
2019-03-14 09:55:00,117.05,117.05,116.8,116.8,4990.0,112.2821,112.2821,112.0423,112.0423,4990.0
2019-03-14 10:00:00,116.83,116.88,116.47,116.49,35370.0,112.071,112.119,111.7257,111.7449,35370.0
2019-03-14 10:05:00,116.52,116.53,116.29,116.29,6896.0,111.7737,111.7833,111.553,111.553,6896.0
2019-03-14 10:10:00,116.31,116.33,116.1,116.1,3255.0,111.5722,111.5914,111.3708,111.3708,3255.0
2019-03-14 10:15:00,116.17,116.22,116.11,116.12,4960.0,111.4379,111.4859,111.3804,111.39,4960.0
2019-03-14 10:20:00,116.14,116.2,116.1,116.11,3227.0,111.4092,111.4667,111.3708,111.3804,3227.0
2019-03-14 10:25:00,116.14,116.18,116.11,116.11,5386.0,111.4092,111.4475,111.3804,111.3804,5386.0
2019-03-14 10:30:00,116.09,116.16,115.94,116.09,16531.0,111.3612,111.4283,111.2173,111.3612,16531.0
2019-03-14 10:35:00,116.07,116.26,116.06,116.26,6277.0,111.342,111.5243,111.3324,111.5243,6277.0
2019-03-14 10:40:00,116.23,116.29,116.11,116.15,5632.0,111.4955,111.553,111.3804,111.4187,5632.0
2019-03-14 10:45:00,116.13,116.26,116.12,116.2,4800.0,111.3996,111.5243,111.39,111.4667,4800.0
2019-03-14 10:50:00,116.21,116.29,116.15,116.22,4195.0,111.4763,111.553,111.4187,111.4859,4195.0
2019-03-14 10:55:00,116.23,116.33,116.22,116.26,3000.0,111.4955,111.5914,111.4859,111.5243,3000.0
2019-03-14 11:00:00,116.28,116.4,116.28,116.28,8448.0,111.5434,111.6586,111.5434,111.5434,8448.0
2019-03-14 11:05:00,116.3,116.42,116.28,116.36,3118.0,111.5626,111.6777,111.5434,111.6202,3118.0
2019-03-14 11:10:00,116.35,116.53,116.3,116.5,6663.0,111.6106,111.7833,111.5626,111.7545,6663.0
2019-03-14 11:15:00,116.5,116.6,116.48,116.52,3450.0,111.7545,111.8504,111.7353,111.7737,3450.0
2019-03-14 11:20:00,116.55,116.55,116.38,116.38,5805.0,111.8025,111.8025,111.6394,111.6394,5805.0
2019-03-14 11:25:00,116.39,116.39,116.24,116.27,2950.0,111.649,111.649,111.5051,111.5339,2950.0
2019-03-14 11:30:00,116.27,116.29,116.2,116.29,17999.0,111.5339,111.553,111.4667,111.553,17999.0
2019-03-14 11:35:00,116.36,116.4,116.3,116.4,2410.0,111.6202,111.6586,111.5626,111.6586,2410.0
2019-03-14 11:40:00,116.36,116.4,116.3,116.4,2000.0,111.6202,111.6586,111.5626,111.6586,2000.0
2019-03-14 11:45:00,116.38,116.4,116.33,116.34,11999.0,111.6394,111.6586,111.5914,111.601,11999.0
2019-03-14 11:50:00,116.34,116.38,116.22,116.22,2277.0,111.601,111.6394,111.4859,111.4859,2277.0
2019-03-14 11:55:00,116.2,116.25,116.14,116.18,3605.0,111.4667,111.5147,111.4092,111.4475,3605.0
2019-03-14 12:00:00,116.15,116.18,116.15,116.15,2557.0,111.4187,111.4475,111.4187,111.4187,2557.0
2019-03-14 12:05:00,116.11,116.23,116.11,116.17,3856.0,111.3804,111.4955,111.3804,111.4379,3856.0
2019-03-14 12:10:00,116.16,116.17,116.07,116.07,12400.0,111.4283,111.4379,111.342,111.342,12400.0
2019-03-14 12:15:00,116.09,116.26,116.09,116.25,2300.0,111.3612,111.5243,111.3612,111.5147,2300.0
2019-03-14 12:20:00,116.21,116.26,116.13,116.15,4800.0,111.4763,111.5243,111.3996,111.4187,4800.0
2019-03-14 12:25:00,116.15,116.16,116.07,116.13,15855.0,111.4187,111.4283,111.342,111.3996,15855.0
2019-03-14 12:30:00,116.15,116.18,116.15,116.15,8001.0,111.4187,111.4475,111.4187,111.4187,8001.0
2019-03-14 12:35:00,116.16,116.21,116.06,116.17,20385.0,111.4283,111.4763,111.3324,111.4379,20385.0
2019-03-14 12:40:00,116.18,116.35,116.18,116.28,2191.0,111.4475,111.6106,111.4475,111.5434,2191.0
2019-03-14 12:45:00,116.3,116.35,116.21,116.26,4616.0,111.5626,111.6106,111.4763,111.5243,4616.0
2019-03-14 12:50:00,116.2,116.33,116.2,116.23,3243.0,111.4667,111.5914,111.4667,111.4955,3243.0
2019-03-14 12:55:00,116.23,116.26,116.13,116.13,4111.0,111.4955,111.5243,111.3996,111.3996,4111.0
2019-03-14 13:00:00,116.14,116.16,116.03,116.11,8314.0,111.4092,111.4283,111.3036,111.3804,8314.0
2019-03-14 13:05:00,116.1,116.1,116.0,116.07,9910.0,111.3708,111.3708,111.2749,111.342,9910.0
2019-03-14 13:10:00,116.06,116.07,116.02,116.04,1500.0,111.3324,111.342,111.294,111.3132,1500.0
2019-03-14 13:15:00,116.06,116.06,115.98,116.03,1701.0,111.3324,111.3324,111.2557,111.3036,1701.0
2019-03-14 13:20:00,115.99,116.0,115.94,115.94,2601.0,111.2653,111.2749,111.2173,111.2173,2601.0
2019-03-14 13:25:00,115.94,115.95,115.56,115.64,16265.0,111.2173,111.2269,110.8528,110.9295,16265.0
2019-03-14 13:30:00,115.58,115.78,115.56,115.7,40056.0,110.872,111.0638,110.8528,110.9871,40056.0
2019-03-14 13:35:00,115.68,115.69,115.55,115.55,6431.0,110.9679,110.9775,110.8432,110.8432,6431.0
2019-03-14 13:40:00,115.53,115.55,115.46,115.55,4861.0,110.824,110.8432,110.7569,110.8432,4861.0
2019-03-14 13:45:00,115.55,115.57,115.48,115.55,3826.0,110.8432,110.8624,110.776,110.8432,3826.0
2019-03-14 13:50:00,115.52,115.53,115.49,115.5,2975.0,110.8144,110.824,110.7856,110.7952,2975.0
2019-03-14 13:55:00,115.51,115.64,115.49,115.64,4215.0,110.8048,110.9295,110.7856,110.9295,4215.0
2019-03-14 14:00:00,115.71,115.72,115.65,115.66,6515.0,110.9967,111.0063,110.9391,110.9487,6515.0
2019-03-14 14:05:00,115.66,115.73,115.65,115.68,2678.0,110.9487,111.0159,110.9391,110.9679,2678.0
2019-03-14 14:10:00,115.69,115.72,115.65,115.7,3188.0,110.9775,111.0063,110.9391,110.9871,3188.0
2019-03-14 14:15:00,115.7,115.89,115.7,115.88,2897.0,110.9871,111.1693,110.9871,111.1597,2897.0
2019-03-14 14:20:00,115.89,115.89,115.81,115.87,5704.0,111.1693,111.1693,111.0926,111.1501,5704.0
2019-03-14 14:25:00,115.86,115.86,115.82,115.86,2038.0,111.1406,111.1406,111.1022,111.1406,2038.0
2019-03-14 14:30:00,115.89,115.95,115.89,115.92,4377.0,111.1693,111.2269,111.1693,111.1981,4377.0
2019-03-14 14:35:00,115.92,116.0,115.9,116.0,4803.0,111.1981,111.2749,111.1789,111.2749,4803.0
2019-03-14 14:40:00,116.02,116.11,115.98,116.08,22300.0,111.294,111.3804,111.2557,111.3516,22300.0
2019-03-14 14:45:00,116.14,116.16,115.99,115.99,2301.0,111.4092,111.4283,111.2653,111.2653,2301.0
2019-03-14 14:50:00,115.99,116.09,115.98,116.01,2883.0,111.2653,111.3612,111.2557,111.2844,2883.0
2019-03-14 14:55:00,116.06,116.22,116.03,116.16,11400.0,111.3324,111.4859,111.3036,111.4283,11400.0
2019-03-14 15:00:00,116.13,116.28,116.13,116.28,14875.0,111.3996,111.5434,111.3996,111.5434,14875.0
2019-03-14 15:05:00,116.27,116.27,116.15,116.16,4498.0,111.5339,111.5339,111.4187,111.4283,4498.0
2019-03-14 15:10:00,116.19,116.22,116.08,116.11,3900.0,111.4571,111.4859,111.3516,111.3804,3900.0
2019-03-14 15:15:00,116.14,116.14,116.05,116.12,3770.0,111.4092,111.4092,111.3228,111.39,3770.0
2019-03-14 15:20:00,116.13,116.2,116.09,116.2,4383.0,111.3996,111.4667,111.3612,111.4667,4383.0
2019-03-14 15:25:00,116.2,116.3,116.18,116.3,14428.0,111.4667,111.5626,111.4475,111.5626,14428.0
2019-03-14 15:30:00,116.31,116.31,116.24,116.25,3807.0,111.5722,111.5722,111.5051,111.5147,3807.0
2019-03-14 15:35:00,116.25,116.42,116.23,116.4,5065.0,111.5147,111.6777,111.4955,111.6586,5065.0
2019-03-14 15:40:00,116.39,116.45,116.31,116.45,7638.0,111.649,111.7065,111.5722,111.7065,7638.0
2019-03-14 15:45:00,116.44,116.44,116.3,116.31,26278.0,111.6969,111.6969,111.5626,111.5722,26278.0
2019-03-14 15:50:00,116.3,116.48,116.3,116.33,33546.0,111.5626,111.7353,111.5626,111.5914,33546.0
2019-03-14 15:55:00,116.32,116.47,116.18,116.45,47084.0,111.5818,111.7257,111.4475,111.7065,47084.0
2019-03-15 09:30:00,116.84,117.65,116.77,117.65,164355.0,112.0806,112.8576,112.0135,112.8576,164355.0
2019-03-15 09:35:00,117.8,117.95,117.65,117.76,5070.0,113.0015,113.1454,112.8576,112.9632,5070.0
2019-03-15 09:40:00,117.71,118.13,117.71,117.86,12196.0,112.9152,113.3181,112.9152,113.0591,12196.0
2019-03-15 09:45:00,118.01,118.45,118.01,118.25,26176.0,113.203,113.6251,113.203,113.4332,26176.0
2019-03-15 09:50:00,118.21,118.27,117.97,118.06,13704.0,113.3948,113.4524,113.1646,113.2509,13704.0
2019-03-15 09:55:00,118.11,118.26,117.97,118.0,4174.0,113.2989,113.4428,113.1646,113.1934,4174.0
2019-03-15 10:00:00,117.95,117.96,117.79,117.88,5303.0,113.1454,113.155,112.9919,113.0783,5303.0
2019-03-15 10:05:00,117.91,118.1,117.87,117.87,3731.0,113.1071,113.2893,113.0687,113.0687,3731.0
2019-03-15 10:10:00,117.87,118.06,117.84,117.86,2919.0,113.0687,113.2509,113.0399,113.0591,2919.0
2019-03-15 10:15:00,117.83,117.95,117.79,117.85,5071.0,113.0303,113.1454,112.9919,113.0495,5071.0
2019-03-15 10:20:00,117.92,118.0,117.85,117.92,4295.0,113.1166,113.1934,113.0495,113.1166,4295.0
2019-03-15 10:25:00,118.01,118.18,118.01,118.03,3900.0,113.203,113.3661,113.203,113.2222,3900.0
2019-03-15 10:30:00,118.1,118.1,117.92,117.92,7547.0,113.2893,113.2893,113.1166,113.1166,7547.0
2019-03-15 10:35:00,117.87,117.89,117.62,117.63,4223.0,113.0687,113.0879,112.8289,112.8385,4223.0
2019-03-15 10:40:00,117.62,117.7,117.61,117.66,2308.0,112.8289,112.9056,112.8193,112.8672,2308.0
2019-03-15 10:45:00,117.67,117.71,117.47,117.48,5552.0,112.8768,112.9152,112.685,112.6946,5552.0
2019-03-15 10:50:00,117.5,117.53,117.39,117.41,2550.0,112.7138,112.7425,112.6082,112.6274,2550.0
2019-03-15 10:55:00,117.44,117.49,117.39,117.48,5408.0,112.6562,112.7042,112.6082,112.6946,5408.0
2019-03-15 11:00:00,117.51,117.57,117.36,117.36,10076.0,112.7233,112.7809,112.5795,112.5795,10076.0
2019-03-15 11:05:00,117.35,117.36,117.23,117.3,4511.0,112.5699,112.5795,112.4548,112.5219,4511.0
2019-03-15 11:10:00,117.32,117.45,117.23,117.45,3100.0,112.5411,112.6658,112.4548,112.6658,3100.0
2019-03-15 11:15:00,117.45,117.52,117.34,117.34,6714.0,112.6658,112.7329,112.5603,112.5603,6714.0
2019-03-15 11:20:00,117.38,117.4,117.3,117.35,1893.0,112.5986,112.6178,112.5219,112.5699,1893.0
2019-03-15 11:25:00,117.37,117.46,117.37,117.37,3414.0,112.589,112.6754,112.589,112.589,3414.0
2019-03-15 11:30:00,117.36,117.6,117.35,117.55,3800.0,112.5795,112.8097,112.5699,112.7617,3800.0
2019-03-15 11:35:00,117.55,117.55,117.42,117.43,3061.0,112.7617,112.7617,112.637,112.6466,3061.0
2019-03-15 11:40:00,117.45,117.52,117.39,117.52,1000.0,112.6658,112.7329,112.6082,112.7329,1000.0
2019-03-15 11:45:00,117.5,117.79,117.49,117.79,3373.0,112.7138,112.9919,112.7042,112.9919,3373.0
2019-03-15 11:50:00,117.84,117.86,117.65,117.71,3826.0,113.0399,113.0591,112.8576,112.9152,3826.0
2019-03-15 11:55:00,117.77,117.9,117.72,117.9,2300.0,112.9728,113.0975,112.9248,113.0975,2300.0
2019-03-15 12:00:00,117.85,117.88,117.81,117.88,3205.0,113.0495,113.0783,113.0111,113.0783,3205.0
2019-03-15 12:05:00,117.88,117.94,117.85,117.94,2150.0,113.0783,113.1358,113.0495,113.1358,2150.0
2019-03-15 12:10:00,117.92,118.0,117.9,117.96,5176.0,113.1166,113.1934,113.0975,113.155,5176.0
2019-03-15 12:15:00,117.94,117.98,117.87,117.89,3398.0,113.1358,113.1742,113.0687,113.0879,3398.0
2019-03-15 12:20:00,117.93,117.95,117.81,117.85,2001.0,113.1262,113.1454,113.0111,113.0495,2001.0
2019-03-15 12:25:00,117.84,117.86,117.77,117.86,1902.0,113.0399,113.0591,112.9728,113.0591,1902.0
2019-03-15 12:30:00,117.85,117.93,117.85,117.89,1700.0,113.0495,113.1262,113.0495,113.0879,1700.0
2019-03-15 12:35:00,117.87,117.94,117.81,117.87,4785.0,113.0687,113.1358,113.0111,113.0687,4785.0
2019-03-15 12:40:00,117.87,117.96,117.86,117.91,1200.0,113.0687,113.155,113.0591,113.1071,1200.0
2019-03-15 12:45:00,117.91,117.97,117.89,117.94,1300.0,113.1071,113.1646,113.0879,113.1358,1300.0
2019-03-15 12:50:00,117.94,117.96,117.85,117.92,3201.0,113.1358,113.155,113.0495,113.1166,3201.0
2019-03-15 12:55:00,117.87,117.9,117.77,117.77,2000.0,113.0687,113.0975,112.9728,112.9728,2000.0
2019-03-15 13:00:00,117.83,117.86,117.8,117.86,1500.0,113.0303,113.0591,113.0015,113.0591,1500.0
2019-03-15 13:05:00,117.86,117.86,117.75,117.86,1700.0,113.0591,113.0591,112.9536,113.0591,1700.0
2019-03-15 13:10:00,117.86,117.86,117.74,117.8,2200.0,113.0591,113.0591,112.944,113.0015,2200.0
2019-03-15 13:15:00,117.8,117.84,117.78,117.81,1300.0,113.0015,113.0399,112.9823,113.0111,1300.0
2019-03-15 13:20:00,117.79,117.79,117.76,117.79,800.0,112.9919,112.9919,112.9632,112.9919,800.0
2019-03-15 13:25:00,117.79,117.79,117.67,117.69,1085.0,112.9919,112.9919,112.8768,112.896,1085.0
2019-03-15 13:30:00,117.71,117.75,117.71,117.72,1400.0,112.9152,112.9536,112.9152,112.9248,1400.0
2019-03-15 13:35:00,117.69,117.69,117.61,117.62,1527.0,112.896,112.896,112.8193,112.8289,1527.0
2019-03-15 13:40:00,117.65,117.72,117.65,117.72,1300.0,112.8576,112.9248,112.8576,112.9248,1300.0
2019-03-15 13:45:00,117.74,117.74,117.71,117.71,800.0,112.944,112.944,112.9152,112.9152,800.0
2019-03-15 13:50:00,117.74,117.79,117.69,117.69,3516.0,112.944,112.9919,112.896,112.896,3516.0
2019-03-15 13:55:00,117.71,117.78,117.7,117.78,856.0,112.9152,112.9823,112.9056,112.9823,856.0
2019-03-15 14:00:00,117.79,117.83,117.74,117.74,1248.0,112.9919,113.0303,112.944,112.944,1248.0
2019-03-15 14:05:00,117.73,117.73,117.64,117.64,2366.0,112.9344,112.9344,112.8481,112.8481,2366.0
2019-03-15 14:10:00,117.67,117.67,117.59,117.6,1300.0,112.8768,112.8768,112.8001,112.8097,1300.0
2019-03-15 14:15:00,117.61,117.64,117.57,117.62,1800.0,112.8193,112.8481,112.7809,112.8289,1800.0
2019-03-15 14:20:00,117.63,117.66,117.46,117.46,8475.0,112.8385,112.8672,112.6754,112.6754,8475.0
2019-03-15 14:25:00,117.5,117.53,117.47,117.47,3390.0,112.7138,112.7425,112.685,112.685,3390.0
2019-03-15 14:30:00,117.51,117.55,117.49,117.55,1300.0,112.7233,112.7617,112.7042,112.7617,1300.0
2019-03-15 14:35:00,117.52,117.68,117.51,117.59,2100.0,112.7329,112.8864,112.7233,112.8001,2100.0
2019-03-15 14:40:00,117.58,117.63,117.55,117.55,2200.0,112.7905,112.8385,112.7617,112.7617,2200.0
2019-03-15 14:45:00,117.55,117.55,117.47,117.48,3761.0,112.7617,112.7617,112.685,112.6946,3761.0
2019-03-15 14:50:00,117.48,117.49,117.42,117.47,3120.0,112.6946,112.7042,112.637,112.685,3120.0
2019-03-15 14:55:00,117.48,117.48,117.38,117.42,7838.0,112.6946,112.6946,112.5986,112.637,7838.0
2019-03-15 15:00:00,117.42,117.57,117.4,117.5,9639.0,112.637,112.7809,112.6178,112.7138,9639.0
2019-03-15 15:05:00,117.48,117.49,117.44,117.46,2102.0,112.6946,112.7042,112.6562,112.6754,2102.0
2019-03-15 15:10:00,117.43,117.52,117.43,117.5,7679.0,112.6466,112.7329,112.6466,112.7138,7679.0
2019-03-15 15:15:00,117.49,117.69,117.49,117.65,6610.0,112.7042,112.896,112.7042,112.8576,6610.0
2019-03-15 15:20:00,117.65,117.78,117.65,117.76,8252.0,112.8576,112.9823,112.8576,112.9632,8252.0
2019-03-15 15:25:00,117.75,117.82,117.69,117.7,13354.0,112.9536,113.0207,112.896,112.9056,13354.0
2019-03-15 15:30:00,117.69,117.69,117.43,117.52,12814.0,112.896,112.896,112.6466,112.7329,12814.0
2019-03-15 15:35:00,117.49,117.51,117.42,117.47,9596.0,112.7042,112.7233,112.637,112.685,9596.0
2019-03-15 15:40:00,117.48,117.54,117.42,117.43,22069.0,112.6946,112.7521,112.637,112.6466,22069.0
2019-03-15 15:45:00,117.35,117.42,117.25,117.31,20591.0,112.5699,112.637,112.4739,112.5315,20591.0
2019-03-15 15:50:00,117.33,117.33,117.17,117.18,15274.0,112.5507,112.5507,112.3972,112.4068,15274.0
2019-03-15 15:55:00,117.2,117.31,117.15,117.19,54036.0,112.426,112.5315,112.378,112.4164,54036.0
2019-03-18 09:30:00,117.63,118.13,117.63,117.87,21417.0,112.8385,113.3181,112.8385,113.0687,21417.0
2019-03-18 09:35:00,117.84,117.85,117.43,117.51,3306.0,113.0399,113.0495,112.6466,112.7233,3306.0
2019-03-18 09:40:00,117.5,117.85,117.5,117.85,3225.0,112.7138,113.0495,112.7138,113.0495,3225.0
2019-03-18 09:45:00,117.9,117.9,117.45,117.6,6752.0,113.0975,113.0975,112.6658,112.8097,6752.0
2019-03-18 09:50:00,117.56,117.77,117.38,117.66,4209.0,112.7713,112.9728,112.5986,112.8672,4209.0
2019-03-18 09:55:00,117.65,117.89,117.6,117.77,14382.0,112.8576,113.0879,112.8097,112.9728,14382.0
2019-03-18 10:00:00,117.8,117.92,117.68,117.88,14199.0,113.0015,113.1166,112.8864,113.0783,14199.0
2019-03-18 10:05:00,117.88,118.13,117.79,118.07,33465.0,113.0783,113.3181,112.9919,113.2605,33465.0
2019-03-18 10:10:00,118.14,118.2,118.04,118.09,21955.0,113.3277,113.3852,113.2318,113.2797,21955.0
2019-03-18 10:15:00,118.09,118.32,117.94,118.32,20648.0,113.2797,113.5004,113.1358,113.5004,20648.0
2019-03-18 10:20:00,118.31,118.34,118.16,118.19,9400.0,113.4908,113.5195,113.3469,113.3756,9400.0
2019-03-18 10:25:00,118.19,118.25,118.1,118.11,12848.0,113.3756,113.4332,113.2893,113.2989,12848.0
2019-03-18 10:30:00,118.13,118.21,118.11,118.14,5700.0,113.3181,113.3948,113.2989,113.3277,5700.0
2019-03-18 10:35:00,118.16,118.16,117.93,118.01,19520.0,113.3469,113.3469,113.1262,113.203,19520.0
2019-03-18 10:40:00,117.99,118.07,117.95,118.07,5898.0,113.1838,113.2605,113.1454,113.2605,5898.0
2019-03-18 10:45:00,118.07,118.17,118.03,118.17,8125.0,113.2605,113.3565,113.2222,113.3565,8125.0
2019-03-18 10:50:00,118.18,118.29,118.14,118.16,8445.0,113.3661,113.4716,113.3277,113.3469,8445.0
2019-03-18 10:55:00,118.12,118.31,118.12,118.3,4200.0,113.3085,113.4908,113.3085,113.4812,4200.0
2019-03-18 11:00:00,118.32,118.36,118.26,118.32,7477.0,113.5004,113.5387,113.4428,113.5004,7477.0
2019-03-18 11:05:00,118.36,118.36,118.29,118.32,8200.0,113.5387,113.5387,113.4716,113.5004,8200.0
2019-03-18 11:10:00,118.32,118.34,118.12,118.12,13988.0,113.5004,113.5195,113.3085,113.3085,13988.0
2019-03-18 11:15:00,118.06,118.28,118.0,118.02,5495.0,113.2509,113.462,113.1934,113.2126,5495.0
2019-03-18 11:20:00,118.0,118.1,117.95,117.96,10281.0,113.1934,113.2893,113.1454,113.155,10281.0
2019-03-18 11:25:00,117.96,118.17,117.93,118.09,24286.0,113.155,113.3565,113.1262,113.2797,24286.0
2019-03-18 11:30:00,118.08,118.08,117.96,118.04,22821.0,113.2701,113.2701,113.155,113.2318,22821.0
2019-03-18 11:35:00,118.06,118.19,117.96,118.15,57736.0,113.2509,113.3756,113.155,113.3373,57736.0
2019-03-18 11:40:00,118.17,118.17,117.95,117.99,30676.0,113.3565,113.3565,113.1454,113.1838,30676.0
2019-03-18 11:45:00,117.98,118.09,117.97,118.0,3791.0,113.1742,113.2797,113.1646,113.1934,3791.0
2019-03-18 11:50:00,118.03,118.06,117.83,117.91,4601.0,113.2222,113.2509,113.0303,113.1071,4601.0
2019-03-18 11:55:00,117.91,117.91,117.82,117.86,5336.0,113.1071,113.1071,113.0207,113.0591,5336.0
2019-03-18 12:00:00,117.88,117.98,117.8,117.96,11282.0,113.0783,113.1742,113.0015,113.155,11282.0
2019-03-18 12:05:00,117.97,118.02,117.83,117.92,18352.0,113.1646,113.2126,113.0303,113.1166,18352.0
2019-03-18 12:10:00,117.93,117.93,117.83,117.88,4827.0,113.1262,113.1262,113.0303,113.0783,4827.0
2019-03-18 12:15:00,117.88,118.0,117.83,117.85,14367.0,113.0783,113.1934,113.0303,113.0495,14367.0
2019-03-18 12:20:00,117.84,117.96,117.8,117.9,3126.0,113.0399,113.155,113.0015,113.0975,3126.0
2019-03-18 12:25:00,117.91,117.97,117.89,117.94,1870.0,113.1071,113.1646,113.0879,113.1358,1870.0
2019-03-18 12:30:00,117.92,118.02,117.88,117.99,7963.0,113.1166,113.2126,113.0783,113.1838,7963.0
2019-03-18 12:35:00,118.0,118.07,117.98,117.98,34290.0,113.1934,113.2605,113.1742,113.1742,34290.0
2019-03-18 12:40:00,118.01,118.17,118.0,118.14,9859.0,113.203,113.3565,113.1934,113.3277,9859.0
2019-03-18 12:45:00,118.16,118.28,118.16,118.22,4505.0,113.3469,113.462,113.3469,113.4044,4505.0
2019-03-18 12:50:00,118.22,118.38,118.17,118.38,8129.0,113.4044,113.5579,113.3565,113.5579,8129.0
2019-03-18 12:55:00,118.36,118.53,118.34,118.53,16525.0,113.5387,113.7018,113.5195,113.7018,16525.0
2019-03-18 13:00:00,118.51,118.73,118.48,118.68,9500.0,113.6826,113.8936,113.6538,113.8457,9500.0
2019-03-18 13:05:00,118.68,118.68,118.5,118.51,4557.0,113.8457,113.8457,113.673,113.6826,4557.0
2019-03-18 13:10:00,118.52,118.63,118.48,118.59,12605.0,113.6922,113.7977,113.6538,113.7594,12605.0
2019-03-18 13:15:00,118.58,118.63,118.55,118.61,12259.0,113.7498,113.7977,113.721,113.7785,12259.0
2019-03-18 13:20:00,118.63,118.65,118.55,118.6,11106.0,113.7977,113.8169,113.721,113.7689,11106.0
2019-03-18 13:25:00,118.63,118.63,118.51,118.58,7061.0,113.7977,113.7977,113.6826,113.7498,7061.0
2019-03-18 13:30:00,118.58,118.63,118.36,118.36,7324.0,113.7498,113.7977,113.5387,113.5387,7324.0
2019-03-18 13:35:00,118.36,118.37,118.2,118.29,8932.0,113.5387,113.5483,113.3852,113.4716,8932.0
2019-03-18 13:40:00,118.29,118.3,118.15,118.2,3464.0,113.4716,113.4812,113.3373,113.3852,3464.0
2019-03-18 13:45:00,118.16,118.17,118.06,118.15,2400.0,113.3469,113.3565,113.2509,113.3373,2400.0
2019-03-18 13:50:00,118.19,118.34,118.17,118.34,3200.0,113.3756,113.5195,113.3565,113.5195,3200.0
2019-03-18 13:55:00,118.36,118.36,118.25,118.3,2483.0,113.5387,113.5387,113.4332,113.4812,2483.0
2019-03-18 14:00:00,118.25,118.3,118.25,118.3,1701.0,113.4332,113.4812,113.4332,113.4812,1701.0
2019-03-18 14:05:00,118.28,118.36,118.24,118.26,3824.0,113.462,113.5387,113.4236,113.4428,3824.0
2019-03-18 14:10:00,118.28,118.39,118.28,118.31,5044.0,113.462,113.5675,113.462,113.4908,5044.0
2019-03-18 14:15:00,118.3,118.33,118.14,118.18,17631.0,113.4812,113.5099,113.3277,113.3661,17631.0
2019-03-18 14:20:00,118.19,118.21,118.09,118.21,5764.0,113.3756,113.3948,113.2797,113.3948,5764.0
2019-03-18 14:25:00,118.17,118.28,118.17,118.27,4706.0,113.3565,113.462,113.3565,113.4524,4706.0
2019-03-18 14:30:00,118.29,118.31,118.22,118.24,7200.0,113.4716,113.4908,113.4044,113.4236,7200.0
2019-03-18 14:35:00,118.25,118.25,118.18,118.2,9410.0,113.4332,113.4332,113.3661,113.3852,9410.0
2019-03-18 14:40:00,118.18,118.19,118.1,118.1,6612.0,113.3661,113.3756,113.2893,113.2893,6612.0
2019-03-18 14:45:00,118.11,118.18,118.1,118.15,5573.0,113.2989,113.3661,113.2893,113.3373,5573.0
2019-03-18 14:50:00,118.15,118.15,117.97,118.03,11696.0,113.3373,113.3373,113.1646,113.2222,11696.0
2019-03-18 14:55:00,118.04,118.11,118.01,118.1,4805.0,113.2318,113.2989,113.203,113.2893,4805.0
2019-03-18 15:00:00,118.11,118.12,118.05,118.09,3881.0,113.2989,113.3085,113.2413,113.2797,3881.0
2019-03-18 15:05:00,118.08,118.18,118.08,118.18,6129.0,113.2701,113.3661,113.2701,113.3661,6129.0
2019-03-18 15:10:00,118.16,118.23,118.07,118.22,6358.0,113.3469,113.414,113.2605,113.4044,6358.0
2019-03-18 15:15:00,118.23,118.25,118.2,118.24,8974.0,113.414,113.4332,113.3852,113.4236,8974.0
2019-03-18 15:20:00,118.22,118.29,118.2,118.21,7947.0,113.4044,113.4716,113.3852,113.3948,7947.0
2019-03-18 15:25:00,118.22,118.35,118.21,118.27,8708.0,113.4044,113.5291,113.3948,113.4524,8708.0
2019-03-18 15:30:00,118.27,118.4,118.25,118.39,11500.0,113.4524,113.5771,113.4332,113.5675,11500.0
2019-03-18 15:35:00,118.37,118.43,118.27,118.27,16242.0,113.5483,113.6059,113.4524,113.4524,16242.0
2019-03-18 15:40:00,118.27,118.4,118.2,118.4,16805.0,113.4524,113.5771,113.3852,113.5771,16805.0
2019-03-18 15:45:00,118.42,118.55,118.38,118.45,28131.0,113.5963,113.721,113.5579,113.6251,28131.0
2019-03-18 15:50:00,118.44,118.46,118.3,118.32,34650.0,113.6155,113.6346,113.4812,113.5004,34650.0
2019-03-18 15:55:00,118.31,118.32,118.21,118.31,45880.0,113.4908,113.5004,113.3948,113.4908,45880.0
2019-03-19 09:30:00,118.95,118.99,118.54,118.77,28618.0,114.1047,114.1431,113.7114,113.932,28618.0
2019-03-19 09:35:00,118.82,118.99,118.67,118.95,16389.0,113.98,114.1431,113.8361,114.1047,16389.0
2019-03-19 09:40:00,118.86,118.91,118.64,118.67,3320.0,114.0184,114.0663,113.8073,113.8361,3320.0
2019-03-19 09:45:00,118.72,119.15,118.68,119.15,8765.0,113.8841,114.2965,113.8457,114.2965,8765.0
2019-03-19 09:50:00,119.24,119.45,119.24,119.29,6093.0,114.3829,114.5843,114.3829,114.4308,6093.0
2019-03-19 09:55:00,119.23,119.4,119.23,119.27,2549.0,114.3733,114.5364,114.3733,114.4117,2549.0
2019-03-19 10:00:00,119.23,119.23,118.91,119.09,25874.0,114.3733,114.3733,114.0663,114.239,25874.0
2019-03-19 10:05:00,119.06,119.24,118.99,119.22,9179.0,114.2102,114.3829,114.1431,114.3637,9179.0
2019-03-19 10:10:00,119.19,119.19,119.09,119.16,4237.0,114.3349,114.3349,114.239,114.3061,4237.0
2019-03-19 10:15:00,119.16,119.33,119.09,119.32,6627.0,114.3061,114.4692,114.239,114.4596,6627.0
2019-03-19 10:20:00,119.33,119.34,119.15,119.2,6668.0,114.4692,114.4788,114.2965,114.3445,6668.0
2019-03-19 10:25:00,119.19,119.19,119.01,119.01,3550.0,114.3349,114.3349,114.1622,114.1622,3550.0
2019-03-19 10:30:00,119.05,119.07,118.82,118.85,4684.0,114.2006,114.2198,113.98,114.0088,4684.0
2019-03-19 10:35:00,118.84,118.97,118.84,118.97,2635.0,113.9992,114.1239,113.9992,114.1239,2635.0
2019-03-19 10:40:00,118.97,118.99,118.87,118.89,4071.0,114.1239,114.1431,114.0279,114.0471,4071.0
2019-03-19 10:45:00,118.89,118.98,118.85,118.97,5451.0,114.0471,114.1335,114.0088,114.1239,5451.0
2019-03-19 10:50:00,118.93,118.98,118.92,118.95,2200.0,114.0855,114.1335,114.0759,114.1047,2200.0
2019-03-19 10:55:00,118.95,119.05,118.95,118.95,5740.0,114.1047,114.2006,114.1047,114.1047,5740.0
2019-03-19 11:00:00,118.99,119.02,118.88,118.89,3126.0,114.1431,114.1718,114.0375,114.0471,3126.0
2019-03-19 11:05:00,118.93,118.95,118.88,118.91,2737.0,114.0855,114.1047,114.0375,114.0663,2737.0
2019-03-19 11:10:00,118.86,119.0,118.85,118.98,2073.0,114.0184,114.1527,114.0088,114.1335,2073.0
2019-03-19 11:15:00,119.01,119.03,118.92,119.02,3615.0,114.1622,114.1814,114.0759,114.1718,3615.0
2019-03-19 11:20:00,119.0,119.01,118.92,118.92,1695.0,114.1527,114.1622,114.0759,114.0759,1695.0
2019-03-19 11:25:00,118.94,119.01,118.94,119.0,2305.0,114.0951,114.1622,114.0951,114.1527,2305.0
2019-03-19 11:30:00,118.95,119.05,118.94,119.03,3775.0,114.1047,114.2006,114.0951,114.1814,3775.0
2019-03-19 11:35:00,119.06,119.08,119.02,119.03,2600.0,114.2102,114.2294,114.1718,114.1814,2600.0
2019-03-19 11:40:00,119.03,119.14,119.0,119.14,2600.0,114.1814,114.2869,114.1527,114.2869,2600.0
2019-03-19 11:45:00,119.11,119.25,119.09,119.25,2428.0,114.2582,114.3925,114.239,114.3925,2428.0
2019-03-19 11:50:00,119.28,119.3,119.18,119.22,8366.0,114.4212,114.4404,114.3253,114.3637,8366.0
2019-03-19 11:55:00,119.25,119.36,119.19,119.35,14785.0,114.3925,114.498,114.3349,114.4884,14785.0
2019-03-19 12:00:00,119.35,119.39,119.18,119.21,6000.0,114.4884,114.5268,114.3253,114.3541,6000.0
2019-03-19 12:05:00,119.2,119.32,119.2,119.25,7450.0,114.3445,114.4596,114.3445,114.3925,7450.0
2019-03-19 12:10:00,119.24,119.33,119.22,119.33,14945.0,114.3829,114.4692,114.3637,114.4692,14945.0
2019-03-19 12:15:00,119.33,119.34,119.26,119.34,2220.0,114.4692,114.4788,114.4021,114.4788,2220.0
2019-03-19 12:20:00,119.32,119.34,119.14,119.14,14677.0,114.4596,114.4788,114.2869,114.2869,14677.0
2019-03-19 12:25:00,119.13,119.18,119.07,119.15,9271.0,114.2774,114.3253,114.2198,114.2965,9271.0
2019-03-19 12:30:00,119.14,119.17,119.08,119.08,1831.0,114.2869,114.3157,114.2294,114.2294,1831.0
2019-03-19 12:35:00,119.04,119.11,119.03,119.1,2743.0,114.191,114.2582,114.1814,114.2486,2743.0
2019-03-19 12:40:00,119.05,119.12,119.05,119.07,2215.0,114.2006,114.2678,114.2006,114.2198,2215.0
2019-03-19 12:45:00,119.05,119.05,118.43,118.45,9255.0,114.2006,114.2006,113.6059,113.6251,9255.0
2019-03-19 12:50:00,118.49,118.58,118.49,118.52,2625.0,113.6634,113.7498,113.6634,113.6922,2625.0
2019-03-19 12:55:00,118.51,118.64,118.5,118.64,4995.0,113.6826,113.8073,113.673,113.8073,4995.0
2019-03-19 13:00:00,118.67,118.72,118.53,118.68,4925.0,113.8361,113.8841,113.7018,113.8457,4925.0
2019-03-19 13:05:00,118.67,118.69,118.57,118.57,1210.0,113.8361,113.8553,113.7402,113.7402,1210.0
2019-03-19 13:10:00,118.58,118.75,118.58,118.75,3405.0,113.7498,113.9128,113.7498,113.9128,3405.0
2019-03-19 13:15:00,118.68,118.69,118.64,118.64,700.0,113.8457,113.8553,113.8073,113.8073,700.0
2019-03-19 13:20:00,118.62,118.67,118.56,118.56,2637.0,113.7881,113.8361,113.7306,113.7306,2637.0
2019-03-19 13:25:00,118.51,118.56,118.5,118.51,2300.0,113.6826,113.7306,113.673,113.6826,2300.0
2019-03-19 13:30:00,118.49,118.54,118.45,118.47,3310.0,113.6634,113.7114,113.6251,113.6442,3310.0
2019-03-19 13:35:00,118.46,118.59,118.46,118.58,4200.0,113.6346,113.7594,113.6346,113.7498,4200.0
2019-03-19 13:40:00,118.53,118.64,118.52,118.52,10800.0,113.7018,113.8073,113.6922,113.6922,10800.0
2019-03-19 13:45:00,118.46,118.46,118.38,118.44,2900.0,113.6346,113.6346,113.5579,113.6155,2900.0
2019-03-19 13:50:00,118.46,118.46,118.33,118.34,2300.0,113.6346,113.6346,113.5099,113.5195,2300.0
2019-03-19 13:55:00,118.31,118.33,118.26,118.3,1686.0,113.4908,113.5099,113.4428,113.4812,1686.0
2019-03-19 14:00:00,118.25,118.29,118.21,118.27,3128.0,113.4332,113.4716,113.3948,113.4524,3128.0
2019-03-19 14:05:00,118.27,118.29,118.18,118.18,3300.0,113.4524,113.4716,113.3661,113.3661,3300.0
2019-03-19 14:10:00,118.15,118.15,118.08,118.11,1300.0,113.3373,113.3373,113.2701,113.2989,1300.0
2019-03-19 14:15:00,118.12,118.17,118.1,118.16,6101.0,113.3085,113.3565,113.2893,113.3469,6101.0
2019-03-19 14:20:00,118.14,118.2,118.12,118.13,6604.0,113.3277,113.3852,113.3085,113.3181,6604.0
2019-03-19 14:25:00,118.15,118.17,118.06,118.14,14857.0,113.3373,113.3565,113.2509,113.3277,14857.0
2019-03-19 14:30:00,118.16,118.16,118.05,118.1,3258.0,113.3469,113.3469,113.2413,113.2893,3258.0
2019-03-19 14:35:00,118.11,118.13,118.02,118.02,7385.0,113.2989,113.3181,113.2126,113.2126,7385.0
2019-03-19 14:40:00,118.07,118.12,118.07,118.09,5815.0,113.2605,113.3085,113.2605,113.2797,5815.0
2019-03-19 14:45:00,118.07,118.07,117.92,118.04,3690.0,113.2605,113.2605,113.1166,113.2318,3690.0
2019-03-19 14:50:00,118.02,118.02,117.93,117.95,2336.0,113.2126,113.2126,113.1262,113.1454,2336.0
2019-03-19 14:55:00,117.97,117.97,117.77,117.81,8126.0,113.1646,113.1646,112.9728,113.0111,8126.0
2019-03-19 15:00:00,117.87,117.89,117.78,117.86,4400.0,113.0687,113.0879,112.9823,113.0591,4400.0
2019-03-19 15:05:00,117.88,117.97,117.87,117.89,4625.0,113.0783,113.1646,113.0687,113.0879,4625.0
2019-03-19 15:10:00,117.9,117.9,117.57,117.59,8972.0,113.0975,113.0975,112.7809,112.8001,8972.0
2019-03-19 15:15:00,117.57,117.62,117.45,117.48,6859.0,112.7809,112.8289,112.6658,112.6946,6859.0
2019-03-19 15:20:00,117.45,117.45,117.24,117.27,12707.0,112.6658,112.6658,112.4643,112.4931,12707.0
2019-03-19 15:25:00,117.27,117.33,117.21,117.21,15386.0,112.4931,112.5507,112.4356,112.4356,15386.0
2019-03-19 15:30:00,117.22,117.35,117.16,117.35,22108.0,112.4452,112.5699,112.3876,112.5699,22108.0
2019-03-19 15:35:00,117.34,117.34,117.13,117.15,15190.0,112.5603,112.5603,112.3588,112.378,15190.0
2019-03-19 15:40:00,117.14,117.16,116.97,117.04,24347.0,112.3684,112.3876,112.2053,112.2725,24347.0
2019-03-19 15:45:00,117.07,117.27,117.06,117.27,19433.0,112.3013,112.4931,112.2917,112.4931,19433.0
2019-03-19 15:50:00,117.25,117.27,117.05,117.11,22422.0,112.4739,112.4931,112.2821,112.3396,22422.0
2019-03-19 15:55:00,117.12,117.47,117.11,117.47,46958.0,112.3492,112.685,112.3396,112.685,46958.0
2019-03-20 09:30:00,117.1,117.1,116.57,116.66,17798.0,112.33,112.33,111.8216,111.908,17798.0
2019-03-20 09:35:00,116.67,116.98,116.6,116.67,11200.0,111.9176,112.2149,111.8504,111.9176,11200.0
2019-03-20 09:40:00,116.72,116.83,116.62,116.63,3506.0,111.9655,112.071,111.8696,111.8792,3506.0
2019-03-20 09:45:00,116.69,116.87,116.46,116.46,6857.0,111.9367,112.1094,111.7161,111.7161,6857.0
2019-03-20 09:50:00,116.54,116.61,116.18,116.21,12696.0,111.7929,111.86,111.4475,111.4763,12696.0
2019-03-20 09:55:00,116.15,116.28,115.99,116.02,22121.0,111.4187,111.5434,111.2653,111.294,22121.0
2019-03-20 10:00:00,116.01,116.38,116.0,116.28,8400.0,111.2844,111.6394,111.2749,111.5434,8400.0
2019-03-20 10:05:00,116.26,116.56,116.18,116.36,15861.0,111.5243,111.812,111.4475,111.6202,15861.0
2019-03-20 10:10:00,116.29,116.33,116.0,116.05,7769.0,111.553,111.5914,111.2749,111.3228,7769.0
2019-03-20 10:15:00,116.06,116.07,115.73,115.73,18571.0,111.3324,111.342,111.0159,111.0159,18571.0
2019-03-20 10:20:00,115.74,115.99,115.74,115.93,8763.0,111.0254,111.2653,111.0254,111.2077,8763.0
2019-03-20 10:25:00,115.9,115.91,115.77,115.9,4200.0,111.1789,111.1885,111.0542,111.1789,4200.0
2019-03-20 10:30:00,115.94,116.06,115.9,115.92,2900.0,111.2173,111.3324,111.1789,111.1981,2900.0
2019-03-20 10:35:00,115.89,115.95,115.8,115.84,12744.0,111.1693,111.2269,111.083,111.1214,12744.0
2019-03-20 10:40:00,115.85,115.89,115.62,115.76,9405.0,111.131,111.1693,110.9103,111.0446,9405.0
2019-03-20 10:45:00,115.78,115.88,115.78,115.8,7896.0,111.0638,111.1597,111.0638,111.083,7896.0
2019-03-20 10:50:00,115.84,115.84,115.58,115.6,2400.0,111.1214,111.1214,110.872,110.8911,2400.0
2019-03-20 10:55:00,115.55,115.73,115.43,115.7,24888.0,110.8432,111.0159,110.7281,110.9871,24888.0
2019-03-20 11:00:00,115.72,115.99,115.72,115.83,5185.0,111.0063,111.2653,111.0063,111.1118,5185.0
2019-03-20 11:05:00,115.86,116.01,115.83,115.97,6700.0,111.1406,111.2844,111.1118,111.2461,6700.0
2019-03-20 11:10:00,115.95,116.02,115.94,115.97,7045.0,111.2269,111.294,111.2173,111.2461,7045.0
2019-03-20 11:15:00,115.95,116.08,115.86,116.07,8542.0,111.2269,111.3516,111.1406,111.342,8542.0
2019-03-20 11:20:00,116.06,116.08,115.87,115.87,6199.0,111.3324,111.3516,111.1501,111.1501,6199.0
2019-03-20 11:25:00,115.86,115.87,115.7,115.76,5481.0,111.1406,111.1501,110.9871,111.0446,5481.0
2019-03-20 11:30:00,115.75,115.75,115.6,115.6,6100.0,111.035,111.035,110.8911,110.8911,6100.0
2019-03-20 11:35:00,115.59,115.65,115.46,115.51,5352.0,110.8816,110.9391,110.7569,110.8048,5352.0
2019-03-20 11:40:00,115.52,115.61,115.47,115.53,4320.0,110.8144,110.9007,110.7664,110.824,4320.0
2019-03-20 11:45:00,115.51,115.64,115.43,115.47,10405.0,110.8048,110.9295,110.7281,110.7664,10405.0
2019-03-20 11:50:00,115.47,115.55,115.43,115.48,12071.0,110.7664,110.8432,110.7281,110.776,12071.0
2019-03-20 11:55:00,115.49,115.49,115.3,115.36,7500.0,110.7856,110.7856,110.6034,110.6609,7500.0
2019-03-20 12:00:00,115.37,115.48,115.37,115.46,7454.0,110.6705,110.776,110.6705,110.7569,7454.0
2019-03-20 12:05:00,115.46,115.6,115.44,115.6,8702.0,110.7569,110.8911,110.7377,110.8911,8702.0
2019-03-20 12:10:00,115.58,115.58,115.35,115.39,6917.0,110.872,110.872,110.6513,110.6897,6917.0
2019-03-20 12:15:00,115.38,115.47,115.35,115.37,4345.0,110.6801,110.7664,110.6513,110.6705,4345.0
2019-03-20 12:20:00,115.35,115.37,115.28,115.37,5294.0,110.6513,110.6705,110.5842,110.6705,5294.0
2019-03-20 12:25:00,115.4,115.46,115.37,115.42,1900.0,110.6993,110.7569,110.6705,110.7185,1900.0
2019-03-20 12:30:00,115.42,115.51,115.2,115.24,8766.0,110.7185,110.8048,110.5074,110.5458,8766.0
2019-03-20 12:35:00,115.22,115.38,115.2,115.38,4497.0,110.5266,110.6801,110.5074,110.6801,4497.0
2019-03-20 12:40:00,115.38,115.42,115.31,115.35,4147.0,110.6801,110.7185,110.613,110.6513,4147.0
2019-03-20 12:45:00,115.34,115.46,115.28,115.41,3840.0,110.6417,110.7569,110.5842,110.7089,3840.0
2019-03-20 12:50:00,115.43,115.52,115.39,115.46,5500.0,110.7281,110.8144,110.6897,110.7569,5500.0
2019-03-20 12:55:00,115.45,115.45,115.36,115.4,2302.0,110.7473,110.7473,110.6609,110.6993,2302.0
2019-03-20 13:00:00,115.38,115.53,115.37,115.53,2509.0,110.6801,110.824,110.6705,110.824,2509.0
2019-03-20 13:05:00,115.56,115.65,115.56,115.59,4895.0,110.8528,110.9391,110.8528,110.8816,4895.0
2019-03-20 13:10:00,115.54,115.58,115.49,115.5,1900.0,110.8336,110.872,110.7856,110.7952,1900.0
2019-03-20 13:15:00,115.49,115.53,115.46,115.46,3500.0,110.7856,110.824,110.7569,110.7569,3500.0
2019-03-20 13:20:00,115.48,115.6,115.46,115.6,4200.0,110.776,110.8911,110.7569,110.8911,4200.0
2019-03-20 13:25:00,115.6,115.6,115.52,115.53,3673.0,110.8911,110.8911,110.8144,110.824,3673.0
2019-03-20 13:30:00,115.5,115.53,115.5,115.5,1409.0,110.7952,110.824,110.7952,110.7952,1409.0
2019-03-20 13:35:00,115.52,115.64,115.52,115.64,2930.0,110.8144,110.9295,110.8144,110.9295,2930.0
2019-03-20 13:40:00,115.66,115.66,115.53,115.54,2856.0,110.9487,110.9487,110.824,110.8336,2856.0
2019-03-20 13:45:00,115.55,115.57,115.52,115.55,4211.0,110.8432,110.8624,110.8144,110.8432,4211.0
2019-03-20 13:50:00,115.58,115.58,115.46,115.58,3069.0,110.872,110.872,110.7569,110.872,3069.0
2019-03-20 13:55:00,115.6,115.7,115.6,115.69,3400.0,110.8911,110.9871,110.8911,110.9775,3400.0
2019-03-20 14:00:00,115.71,116.64,115.71,116.55,10467.0,110.9967,111.8888,110.9967,111.8025,10467.0
2019-03-20 14:05:00,116.55,116.84,116.51,116.64,9647.0,111.8025,112.0806,111.7641,111.8888,9647.0
2019-03-20 14:10:00,116.69,117.0,116.47,116.59,13345.0,111.9367,112.2341,111.7257,111.8408,13345.0
2019-03-20 14:15:00,116.66,116.69,116.22,116.25,10226.0,111.908,111.9367,111.4859,111.5147,10226.0
2019-03-20 14:20:00,116.25,116.47,116.24,116.43,8364.0,111.5147,111.7257,111.5051,111.6873,8364.0
2019-03-20 14:25:00,116.5,116.72,116.5,116.72,11339.0,111.7545,111.9655,111.7545,111.9655,11339.0
2019-03-20 14:30:00,116.75,116.83,116.54,116.58,10153.0,111.9943,112.071,111.7929,111.8312,10153.0
2019-03-20 14:35:00,116.66,116.8,116.62,116.78,10335.0,111.908,112.0423,111.8696,112.0231,10335.0
2019-03-20 14:40:00,116.79,116.84,116.56,116.71,10252.0,112.0327,112.0806,111.812,111.9559,10252.0
2019-03-20 14:45:00,116.74,116.82,116.66,116.78,10118.0,111.9847,112.0615,111.908,112.0231,10118.0
2019-03-20 14:50:00,116.79,116.89,116.66,116.66,3662.0,112.0327,112.1286,111.908,111.908,3662.0
2019-03-20 14:55:00,116.71,116.78,116.65,116.76,7656.0,111.9559,112.0231,111.8984,112.0039,7656.0
2019-03-20 15:00:00,116.76,116.79,116.48,116.54,14178.0,112.0039,112.0327,111.7353,111.7929,14178.0
2019-03-20 15:05:00,116.56,116.56,116.43,116.49,13828.0,111.812,111.812,111.6873,111.7449,13828.0
2019-03-20 15:10:00,116.51,116.56,116.41,116.45,11862.0,111.7641,111.812,111.6682,111.7065,11862.0
2019-03-20 15:15:00,116.48,116.55,116.43,116.43,30000.0,111.7353,111.8025,111.6873,111.6873,30000.0
2019-03-20 15:20:00,116.44,116.52,116.4,116.44,16213.0,111.6969,111.7737,111.6586,111.6969,16213.0
2019-03-20 15:25:00,116.41,116.5,116.4,116.5,11101.0,111.6682,111.7545,111.6586,111.7545,11101.0
2019-03-20 15:30:00,116.48,116.48,116.01,116.05,16249.0,111.7353,111.7353,111.2844,111.3228,16249.0
2019-03-20 15:35:00,116.1,116.28,116.1,116.19,9451.0,111.3708,111.5434,111.3708,111.4571,9451.0
2019-03-20 15:40:00,116.17,116.24,116.05,116.21,17254.0,111.4379,111.5051,111.3228,111.4763,17254.0
2019-03-20 15:45:00,116.22,116.4,116.13,116.2,32410.0,111.4859,111.6586,111.3996,111.4667,32410.0
2019-03-20 15:50:00,116.2,116.2,115.92,116.04,27260.0,111.4667,111.4667,111.1981,111.3132,27260.0
2019-03-20 15:55:00,116.04,116.22,115.96,116.02,69620.0,111.3132,111.4859,111.2365,111.294,69620.0
2019-03-21 09:30:00,115.57,116.33,115.28,115.98,16646.0,110.8624,111.5914,110.5842,111.2557,16646.0
2019-03-21 09:35:00,116.09,116.46,116.0,116.22,8685.0,111.3612,111.7161,111.2749,111.4859,8685.0
2019-03-21 09:40:00,116.22,116.29,116.14,116.29,2254.0,111.4859,111.553,111.4092,111.553,2254.0
2019-03-21 09:45:00,116.38,116.49,116.15,116.31,7212.0,111.6394,111.7449,111.4187,111.5722,7212.0
2019-03-21 09:50:00,116.3,116.5,116.18,116.5,9126.0,111.5626,111.7545,111.4475,111.7545,9126.0
2019-03-21 09:55:00,116.57,116.74,116.56,116.67,12209.0,111.8216,111.9847,111.812,111.9176,12209.0
2019-03-21 10:00:00,116.71,116.87,116.69,116.83,6640.0,111.9559,112.1094,111.9367,112.071,6640.0
2019-03-21 10:05:00,116.79,116.99,116.79,116.82,7537.0,112.0327,112.2245,112.0327,112.0615,7537.0
2019-03-21 10:10:00,116.85,117.0,116.81,116.84,6416.0,112.0902,112.2341,112.0519,112.0806,6416.0
2019-03-21 10:15:00,116.81,116.87,116.54,116.54,10605.0,112.0519,112.1094,111.7929,111.7929,10605.0
2019-03-21 10:20:00,116.6,116.7,116.56,116.6,9103.0,111.8504,111.9463,111.812,111.8504,9103.0
2019-03-21 10:25:00,116.61,116.79,116.44,116.75,22992.0,111.86,112.0327,111.6969,111.9943,22992.0
2019-03-21 10:30:00,116.77,116.78,116.55,116.64,16249.0,112.0135,112.0231,111.8025,111.8888,16249.0
2019-03-21 10:35:00,116.68,116.86,116.6,116.86,5886.0,111.9272,112.0998,111.8504,112.0998,5886.0
2019-03-21 10:40:00,116.87,116.87,116.66,116.67,3115.0,112.1094,112.1094,111.908,111.9176,3115.0
2019-03-21 10:45:00,116.64,116.7,116.54,116.55,9331.0,111.8888,111.9463,111.7929,111.8025,9331.0
2019-03-21 10:50:00,116.52,116.7,116.52,116.7,3387.0,111.7737,111.9463,111.7737,111.9463,3387.0
2019-03-21 10:55:00,116.68,116.71,116.59,116.63,18075.0,111.9272,111.9559,111.8408,111.8792,18075.0
2019-03-21 11:00:00,116.65,116.93,116.62,116.88,22587.0,111.8984,112.167,111.8696,112.119,22587.0
2019-03-21 11:05:00,116.91,116.97,116.83,116.86,6929.0,112.1478,112.2053,112.071,112.0998,6929.0
2019-03-21 11:10:00,116.81,116.86,116.76,116.8,5710.0,112.0519,112.0998,112.0039,112.0423,5710.0
2019-03-21 11:15:00,116.81,117.01,116.81,117.0,3000.0,112.0519,112.2437,112.0519,112.2341,3000.0
2019-03-21 11:20:00,117.04,117.17,117.0,117.11,3680.0,112.2725,112.3972,112.2341,112.3396,3680.0
2019-03-21 11:25:00,117.15,117.47,117.15,117.32,12018.0,112.378,112.685,112.378,112.5411,12018.0
2019-03-21 11:30:00,117.28,117.49,117.24,117.35,6079.0,112.5027,112.7042,112.4643,112.5699,6079.0
2019-03-21 11:35:00,117.34,117.44,117.28,117.38,2200.0,112.5603,112.6562,112.5027,112.5986,2200.0
2019-03-21 11:40:00,117.37,117.65,117.37,117.5,6830.0,112.589,112.8576,112.589,112.7138,6830.0
2019-03-21 11:45:00,117.55,117.65,117.55,117.59,1790.0,112.7617,112.8576,112.7617,112.8001,1790.0
2019-03-21 11:50:00,117.62,117.7,117.6,117.69,2960.0,112.8289,112.9056,112.8097,112.896,2960.0
2019-03-21 11:55:00,117.68,117.81,117.65,117.72,3875.0,112.8864,113.0111,112.8576,112.9248,3875.0
2019-03-21 12:00:00,117.74,117.75,117.6,117.67,4958.0,112.944,112.9536,112.8097,112.8768,4958.0
2019-03-21 12:05:00,117.6,117.72,117.6,117.66,1957.0,112.8097,112.9248,112.8097,112.8672,1957.0
2019-03-21 12:10:00,117.7,117.77,117.7,117.73,1800.0,112.9056,112.9728,112.9056,112.9344,1800.0
2019-03-21 12:15:00,117.73,117.74,117.64,117.65,3527.0,112.9344,112.944,112.8481,112.8576,3527.0
2019-03-21 12:20:00,117.63,117.65,117.57,117.57,2500.0,112.8385,112.8576,112.7809,112.7809,2500.0
2019-03-21 12:25:00,117.52,117.55,117.35,117.36,2741.0,112.7329,112.7617,112.5699,112.5795,2741.0
2019-03-21 12:30:00,117.36,117.39,117.13,117.16,6900.0,112.5795,112.6082,112.3588,112.3876,6900.0
2019-03-21 12:35:00,117.16,117.19,117.01,117.04,3800.0,112.3876,112.4164,112.2437,112.2725,3800.0
2019-03-21 12:40:00,117.05,117.21,117.05,117.17,7650.0,112.2821,112.4356,112.2821,112.3972,7650.0
2019-03-21 12:45:00,117.14,117.15,116.98,117.02,4000.0,112.3684,112.378,112.2149,112.2533,4000.0
2019-03-21 12:50:00,117.04,117.1,116.9,116.96,3912.0,112.2725,112.33,112.1382,112.1957,3912.0
2019-03-21 12:55:00,116.98,117.04,116.94,116.97,2287.0,112.2149,112.2725,112.1766,112.2053,2287.0
2019-03-21 13:00:00,116.98,117.2,116.97,117.13,9100.0,112.2149,112.426,112.2053,112.3588,9100.0
2019-03-21 13:05:00,117.19,117.26,117.18,117.23,1600.0,112.4164,112.4835,112.4068,112.4548,1600.0
2019-03-21 13:10:00,117.27,117.31,117.26,117.27,1700.0,112.4931,112.5315,112.4835,112.4931,1700.0
2019-03-21 13:15:00,117.24,117.27,117.22,117.22,2016.0,112.4643,112.4931,112.4452,112.4452,2016.0
2019-03-21 13:20:00,117.22,117.3,117.21,117.3,1607.0,112.4452,112.5219,112.4356,112.5219,1607.0
2019-03-21 13:25:00,117.3,117.41,117.28,117.35,2000.0,112.5219,112.6274,112.5027,112.5699,2000.0
2019-03-21 13:30:00,117.4,117.45,117.39,117.39,2500.0,112.6178,112.6658,112.6082,112.6082,2500.0
2019-03-21 13:35:00,117.29,117.29,117.16,117.16,1600.0,112.5123,112.5123,112.3876,112.3876,1600.0
2019-03-21 13:40:00,117.16,117.24,117.1,117.23,2300.0,112.3876,112.4643,112.33,112.4548,2300.0
2019-03-21 13:45:00,117.23,117.28,117.14,117.24,2800.0,112.4548,112.5027,112.3684,112.4643,2800.0
2019-03-21 13:50:00,117.21,117.24,117.17,117.17,2500.0,112.4356,112.4643,112.3972,112.3972,2500.0
2019-03-21 13:55:00,117.2,117.2,117.05,117.11,2046.0,112.426,112.426,112.2821,112.3396,2046.0
2019-03-21 14:00:00,117.11,117.31,117.09,117.31,3910.0,112.3396,112.5315,112.3205,112.5315,3910.0
2019-03-21 14:05:00,117.32,117.45,117.25,117.37,2681.0,112.5411,112.6658,112.4739,112.589,2681.0
2019-03-21 14:10:00,117.35,117.52,117.34,117.4,4136.0,112.5699,112.7329,112.5603,112.6178,4136.0
2019-03-21 14:15:00,117.44,117.5,117.39,117.41,2800.0,112.6562,112.7138,112.6082,112.6274,2800.0
2019-03-21 14:20:00,117.45,117.61,117.45,117.55,3500.0,112.6658,112.8193,112.6658,112.7617,3500.0
2019-03-21 14:25:00,117.55,117.58,117.46,117.52,4588.0,112.7617,112.7905,112.6754,112.7329,4588.0
2019-03-21 14:30:00,117.55,117.63,117.55,117.58,3300.0,112.7617,112.8385,112.7617,112.7905,3300.0
2019-03-21 14:35:00,117.59,117.66,117.55,117.62,5400.0,112.8001,112.8672,112.7617,112.8289,5400.0
2019-03-21 14:40:00,117.62,117.72,117.62,117.69,3100.0,112.8289,112.9248,112.8289,112.896,3100.0
2019-03-21 14:45:00,117.71,117.81,117.68,117.81,5407.0,112.9152,113.0111,112.8864,113.0111,5407.0
2019-03-21 14:50:00,117.81,117.84,117.78,117.8,4464.0,113.0111,113.0399,112.9823,113.0015,4464.0
2019-03-21 14:55:00,117.81,117.83,117.74,117.8,2300.0,113.0111,113.0303,112.944,113.0015,2300.0
2019-03-21 15:00:00,117.8,117.89,117.73,117.89,6648.0,113.0015,113.0879,112.9344,113.0879,6648.0
2019-03-21 15:05:00,117.87,118.01,117.85,117.94,5308.0,113.0687,113.203,113.0495,113.1358,5308.0
2019-03-21 15:10:00,117.87,117.87,117.54,117.55,4535.0,113.0687,113.0687,112.7521,112.7617,4535.0
2019-03-21 15:15:00,117.56,117.67,117.52,117.65,6116.0,112.7713,112.8768,112.7329,112.8576,6116.0
2019-03-21 15:20:00,117.65,117.75,117.59,117.75,4016.0,112.8576,112.9536,112.8001,112.9536,4016.0
2019-03-21 15:25:00,117.73,117.87,117.73,117.77,6770.0,112.9344,113.0687,112.9344,112.9728,6770.0
2019-03-21 15:30:00,117.77,117.9,117.65,117.85,9091.0,112.9728,113.0975,112.8576,113.0495,9091.0
2019-03-21 15:35:00,117.85,117.9,117.69,117.9,7365.0,113.0495,113.0975,112.896,113.0975,7365.0
2019-03-21 15:40:00,117.87,118.0,117.86,117.97,9388.0,113.0687,113.1934,113.0591,113.1646,9388.0
2019-03-21 15:45:00,117.97,118.01,117.67,117.67,17261.0,113.1646,113.203,112.8768,112.8768,17261.0
2019-03-21 15:50:00,117.69,117.86,117.58,117.77,25877.0,112.896,113.0591,112.7905,112.9728,25877.0
2019-03-21 15:55:00,117.76,117.84,117.71,117.78,34692.0,112.9632,113.0399,112.9152,112.9823,34692.0
2019-03-22 09:30:00,117.28,117.45,117.0,117.2,25520.0,112.5027,112.6658,112.2341,112.426,25520.0
2019-03-22 09:35:00,117.15,117.2,116.77,116.88,14972.0,112.378,112.426,112.0135,112.119,14972.0
2019-03-22 09:40:00,116.79,116.85,116.51,116.51,7549.0,112.0327,112.0902,111.7641,111.7641,7549.0
2019-03-22 09:45:00,116.5,116.5,116.15,116.26,3100.0,111.7545,111.7545,111.4187,111.5243,3100.0
2019-03-22 09:50:00,116.27,116.27,116.0,116.16,15602.0,111.5339,111.5339,111.2749,111.4283,15602.0
2019-03-22 09:55:00,116.03,116.17,115.82,115.82,8265.0,111.3036,111.4379,111.1022,111.1022,8265.0
2019-03-22 10:00:00,115.86,115.93,115.64,115.73,7858.0,111.1406,111.2077,110.9295,111.0159,7858.0
2019-03-22 10:05:00,115.63,115.74,115.55,115.68,7500.0,110.9199,111.0254,110.8432,110.9679,7500.0
2019-03-22 10:10:00,115.68,115.72,115.61,115.61,5856.0,110.9679,111.0063,110.9007,110.9007,5856.0
2019-03-22 10:15:00,115.64,115.97,115.63,115.97,6604.0,110.9295,111.2461,110.9199,111.2461,6604.0
2019-03-22 10:20:00,115.94,116.3,115.92,116.04,21092.0,111.2173,111.5626,111.1981,111.3132,21092.0
2019-03-22 10:25:00,116.01,116.04,115.78,115.9,6709.0,111.2844,111.3132,111.0638,111.1789,6709.0
2019-03-22 10:30:00,115.96,116.04,115.9,115.94,4520.0,111.2365,111.3132,111.1789,111.2173,4520.0
2019-03-22 10:35:00,115.97,116.24,115.93,116.24,10146.0,111.2461,111.5051,111.2077,111.5051,10146.0
2019-03-22 10:40:00,116.24,116.34,115.98,116.29,14101.0,111.5051,111.601,111.2557,111.553,14101.0
2019-03-22 10:45:00,116.35,116.4,115.95,115.96,12492.0,111.6106,111.6586,111.2269,111.2365,12492.0
2019-03-22 10:50:00,115.96,116.09,115.94,116.0,9170.0,111.2365,111.3612,111.2173,111.2749,9170.0
2019-03-22 10:55:00,116.07,116.2,116.02,116.06,6400.0,111.342,111.4667,111.294,111.3324,6400.0
2019-03-22 11:00:00,116.05,116.11,115.95,116.02,8176.0,111.3228,111.3804,111.2269,111.294,8176.0
2019-03-22 11:05:00,116.01,116.09,115.89,115.92,13198.0,111.2844,111.3612,111.1693,111.1981,13198.0
2019-03-22 11:10:00,115.93,116.1,115.79,116.1,8139.0,111.2077,111.3708,111.0734,111.3708,8139.0
2019-03-22 11:15:00,116.13,116.21,115.93,116.19,7171.0,111.3996,111.4763,111.2077,111.4571,7171.0
2019-03-22 11:20:00,116.19,116.19,115.97,115.99,6124.0,111.4571,111.4571,111.2461,111.2653,6124.0
2019-03-22 11:25:00,115.97,116.1,115.81,115.94,13229.0,111.2461,111.3708,111.0926,111.2173,13229.0
2019-03-22 11:30:00,115.92,116.09,115.9,116.09,6300.0,111.1981,111.3612,111.1789,111.3612,6300.0
2019-03-22 11:35:00,115.98,116.11,115.85,115.87,10447.0,111.2557,111.3804,111.131,111.1501,10447.0
2019-03-22 11:40:00,115.9,115.99,115.79,115.9,21228.0,111.1789,111.2653,111.0734,111.1789,21228.0
2019-03-22 11:45:00,115.88,116.11,115.87,116.0,15314.0,111.1597,111.3804,111.1501,111.2749,15314.0
2019-03-22 11:50:00,116.0,116.17,115.81,115.9,24334.0,111.2749,111.4379,111.0926,111.1789,24334.0
2019-03-22 11:55:00,115.94,115.99,115.52,115.57,43720.0,111.2173,111.2653,110.8144,110.8624,43720.0
2019-03-22 12:00:00,115.58,115.86,115.55,115.76,15086.0,110.872,111.1406,110.8432,111.0446,15086.0
2019-03-22 12:05:00,115.77,115.79,115.65,115.7,53266.0,111.0542,111.0734,110.9391,110.9871,53266.0
2019-03-22 12:10:00,115.71,115.77,115.43,115.44,35273.0,110.9967,111.0542,110.7281,110.7377,35273.0
2019-03-22 12:15:00,115.4,115.51,115.32,115.4,10697.0,110.6993,110.8048,110.6226,110.6993,10697.0
2019-03-22 12:20:00,115.44,115.65,115.44,115.51,6700.0,110.7377,110.9391,110.7377,110.8048,6700.0
2019-03-22 12:25:00,115.52,115.52,115.3,115.35,4560.0,110.8144,110.8144,110.6034,110.6513,4560.0
2019-03-22 12:30:00,115.29,115.57,115.22,115.52,4500.0,110.5938,110.8624,110.5266,110.8144,4500.0
2019-03-22 12:35:00,115.51,115.53,115.32,115.34,4980.0,110.8048,110.824,110.6226,110.6417,4980.0
2019-03-22 12:40:00,115.3,115.31,115.13,115.14,7504.0,110.6034,110.613,110.4403,110.4499,7504.0
2019-03-22 12:45:00,115.18,115.3,115.16,115.3,9596.0,110.4883,110.6034,110.4691,110.6034,9596.0
2019-03-22 12:50:00,115.3,115.65,115.22,115.65,12453.0,110.6034,110.9391,110.5266,110.9391,12453.0
2019-03-22 12:55:00,115.64,115.71,115.56,115.7,4800.0,110.9295,110.9967,110.8528,110.9871,4800.0
2019-03-22 13:00:00,115.7,115.91,115.68,115.76,9466.0,110.9871,111.1885,110.9679,111.0446,9466.0
2019-03-22 13:05:00,115.77,115.95,115.67,115.91,8575.0,111.0542,111.2269,110.9583,111.1885,8575.0
2019-03-22 13:10:00,115.94,115.96,115.72,115.78,5500.0,111.2173,111.2365,111.0063,111.0638,5500.0
2019-03-22 13:15:00,115.75,115.8,115.67,115.8,6700.0,111.035,111.083,110.9583,111.083,6700.0
2019-03-22 13:20:00,115.8,115.87,115.67,115.82,15087.0,111.083,111.1501,110.9583,111.1022,15087.0
2019-03-22 13:25:00,115.82,115.82,115.5,115.52,9900.0,111.1022,111.1022,110.7952,110.8144,9900.0
2019-03-22 13:30:00,115.49,115.78,115.47,115.66,7111.0,110.7856,111.0638,110.7664,110.9487,7111.0
2019-03-22 13:35:00,115.66,115.76,115.65,115.69,5869.0,110.9487,111.0446,110.9391,110.9775,5869.0
2019-03-22 13:40:00,115.7,115.81,115.63,115.69,8200.0,110.9871,111.0926,110.9199,110.9775,8200.0
2019-03-22 13:45:00,115.71,115.71,115.63,115.66,4415.0,110.9967,110.9967,110.9199,110.9487,4415.0
2019-03-22 13:50:00,115.65,115.7,115.63,115.66,3803.0,110.9391,110.9871,110.9199,110.9487,3803.0
2019-03-22 13:55:00,115.68,115.68,115.56,115.61,4993.0,110.9679,110.9679,110.8528,110.9007,4993.0
2019-03-22 14:00:00,115.61,115.91,115.6,115.91,6381.0,110.9007,111.1885,110.8911,111.1885,6381.0
2019-03-22 14:05:00,115.93,116.08,115.93,116.04,6363.0,111.2077,111.3516,111.2077,111.3132,6363.0
2019-03-22 14:10:00,116.05,116.16,115.99,116.1,16142.0,111.3228,111.4283,111.2653,111.3708,16142.0
2019-03-22 14:15:00,116.13,116.24,116.1,116.14,5560.0,111.3996,111.5051,111.3708,111.4092,5560.0
2019-03-22 14:20:00,116.15,116.25,116.1,116.12,5100.0,111.4187,111.5147,111.3708,111.39,5100.0
2019-03-22 14:25:00,116.08,116.11,116.0,116.0,3762.0,111.3516,111.3804,111.2749,111.2749,3762.0
2019-03-22 14:30:00,115.99,116.01,115.86,115.92,15455.0,111.2653,111.2844,111.1406,111.1981,15455.0
2019-03-22 14:35:00,115.92,116.01,115.87,116.01,15225.0,111.1981,111.2844,111.1501,111.2844,15225.0
2019-03-22 14:40:00,116.05,116.31,116.05,116.31,20725.0,111.3228,111.5722,111.3228,111.5722,20725.0
2019-03-22 14:45:00,116.3,116.53,116.26,116.53,16056.0,111.5626,111.7833,111.5243,111.7833,16056.0
2019-03-22 14:50:00,116.51,116.84,116.41,116.44,53049.0,111.7641,112.0806,111.6682,111.6969,53049.0
2019-03-22 14:55:00,116.44,116.51,116.26,116.33,16546.0,111.6969,111.7641,111.5243,111.5914,16546.0
2019-03-22 15:00:00,116.32,116.45,116.09,116.09,50846.0,111.5818,111.7065,111.3612,111.3612,50846.0
2019-03-22 15:05:00,116.11,116.21,116.06,116.16,15359.0,111.3804,111.4763,111.3324,111.4283,15359.0
2019-03-22 15:10:00,116.16,116.22,116.07,116.2,31892.0,111.4283,111.4859,111.342,111.4667,31892.0
2019-03-22 15:15:00,116.21,116.3,116.15,116.26,15996.0,111.4763,111.5626,111.4187,111.5243,15996.0
2019-03-22 15:20:00,116.27,116.44,116.25,116.41,21443.0,111.5339,111.6969,111.5147,111.6682,21443.0
2019-03-22 15:25:00,116.41,116.47,116.09,116.09,35351.0,111.6682,111.7257,111.3612,111.3612,35351.0
2019-03-22 15:30:00,116.07,116.07,115.63,115.64,10172.0,111.342,111.342,110.9199,110.9295,10172.0
2019-03-22 15:35:00,115.65,115.77,115.57,115.57,17000.0,110.9391,111.0542,110.8624,110.8624,17000.0
2019-03-22 15:40:00,115.59,115.66,115.5,115.58,13037.0,110.8816,110.9487,110.7952,110.872,13037.0
2019-03-22 15:45:00,115.58,115.86,115.57,115.78,20266.0,110.872,111.1406,110.8624,111.0638,20266.0
2019-03-22 15:50:00,115.79,115.79,115.55,115.62,21930.0,111.0734,111.0734,110.8432,110.9103,21930.0
2019-03-22 15:55:00,115.62,115.65,115.48,115.58,54645.0,110.9103,110.9391,110.776,110.872,54645.0
2019-03-25 09:30:00,115.17,115.17,114.53,114.81,37413.0,110.4787,110.4787,109.8647,110.1333,37413.0
2019-03-25 09:35:00,114.84,115.28,114.77,115.12,20306.0,110.1621,110.5842,110.095,110.4307,20306.0
2019-03-25 09:40:00,115.12,115.15,114.38,114.51,16996.0,110.4307,110.4595,109.7208,109.8455,16996.0
2019-03-25 09:45:00,114.31,114.43,114.06,114.12,11193.0,109.6537,109.7688,109.4139,109.4714,11193.0
2019-03-25 09:50:00,114.15,114.36,114.12,114.23,11316.0,109.5002,109.7017,109.4714,109.577,11316.0
2019-03-25 09:55:00,114.22,114.27,114.12,114.14,6118.0,109.5674,109.6153,109.4714,109.4906,6118.0
2019-03-25 10:00:00,114.09,114.31,114.08,114.12,11216.0,109.4427,109.6537,109.4331,109.4714,11216.0
2019-03-25 10:05:00,114.14,114.28,114.08,114.21,9472.0,109.4906,109.6249,109.4331,109.5578,9472.0
2019-03-25 10:10:00,114.16,114.25,114.06,114.17,12715.0,109.5098,109.5961,109.4139,109.5194,12715.0
2019-03-25 10:15:00,114.16,114.28,114.07,114.08,11896.0,109.5098,109.6249,109.4235,109.4331,11896.0
2019-03-25 10:20:00,114.08,114.16,113.93,114.04,11909.0,109.4331,109.5098,109.2892,109.3947,11909.0
2019-03-25 10:25:00,114.04,114.36,114.04,114.36,14351.0,109.3947,109.7017,109.3947,109.7017,14351.0
2019-03-25 10:30:00,114.34,114.68,114.34,114.46,21456.0,109.6825,110.0086,109.6825,109.7976,21456.0
2019-03-25 10:35:00,114.43,114.5,114.29,114.34,10865.0,109.7688,109.836,109.6345,109.6825,10865.0
2019-03-25 10:40:00,114.33,114.47,114.31,114.42,4101.0,109.6729,109.8072,109.6537,109.7592,4101.0
2019-03-25 10:45:00,114.37,114.6,114.31,114.6,6841.0,109.7113,109.9319,109.6537,109.9319,6841.0
2019-03-25 10:50:00,114.72,115.11,114.7,114.92,27809.0,110.047,110.4211,110.0278,110.2388,27809.0
2019-03-25 10:55:00,114.9,114.95,114.78,114.83,11279.0,110.2197,110.2676,110.1045,110.1525,11279.0
2019-03-25 11:00:00,114.82,114.9,114.8,114.85,13045.0,110.1429,110.2197,110.1237,110.1717,13045.0
2019-03-25 11:05:00,114.86,115.07,114.86,115.05,8240.0,110.1813,110.3827,110.1813,110.3636,8240.0
2019-03-25 11:10:00,115.02,115.11,114.96,115.06,9099.0,110.3348,110.4211,110.2772,110.3731,9099.0
2019-03-25 11:15:00,115.05,115.26,115.05,115.25,10158.0,110.3636,110.565,110.3636,110.5554,10158.0
2019-03-25 11:20:00,115.25,115.45,115.15,115.35,12926.0,110.5554,110.7473,110.4595,110.6513,12926.0
2019-03-25 11:25:00,115.35,115.6,115.33,115.56,13013.0,110.6513,110.8911,110.6321,110.8528,13013.0
2019-03-25 11:30:00,115.53,115.53,115.24,115.24,9717.0,110.824,110.824,110.5458,110.5458,9717.0
2019-03-25 11:35:00,115.25,115.25,115.02,115.06,11721.0,110.5554,110.5554,110.3348,110.3731,11721.0
2019-03-25 11:40:00,115.02,115.03,114.85,114.89,5955.0,110.3348,110.3444,110.1717,110.2101,5955.0
2019-03-25 11:45:00,114.9,115.0,114.66,114.66,12121.0,110.2197,110.3156,109.9894,109.9894,12121.0
2019-03-25 11:50:00,114.65,114.83,114.6,114.82,11166.0,109.9798,110.1525,109.9319,110.1429,11166.0
2019-03-25 11:55:00,114.84,114.84,114.61,114.61,5349.0,110.1621,110.1621,109.9415,109.9415,5349.0
2019-03-25 12:00:00,114.58,114.62,114.42,114.62,9449.0,109.9127,109.9511,109.7592,109.9511,9449.0
2019-03-25 12:05:00,114.65,114.7,114.58,114.58,4824.0,109.9798,110.0278,109.9127,109.9127,4824.0
2019-03-25 12:10:00,114.57,114.58,114.39,114.53,16859.0,109.9031,109.9127,109.7304,109.8647,16859.0
2019-03-25 12:15:00,114.53,114.75,114.48,114.71,11924.0,109.8647,110.0758,109.8168,110.0374,11924.0
2019-03-25 12:20:00,114.7,114.72,114.61,114.67,6300.0,110.0278,110.047,109.9415,109.999,6300.0
2019-03-25 12:25:00,114.67,114.72,114.56,114.56,12313.0,109.999,110.047,109.8935,109.8935,12313.0
2019-03-25 12:30:00,114.56,114.64,114.47,114.5,9661.0,109.8935,109.9703,109.8072,109.836,9661.0
2019-03-25 12:35:00,114.48,114.49,114.33,114.38,10051.0,109.8168,109.8264,109.6729,109.7208,10051.0
2019-03-25 12:40:00,114.38,114.39,114.23,114.35,13435.0,109.7208,109.7304,109.577,109.6921,13435.0
2019-03-25 12:45:00,114.34,114.5,114.32,114.5,7637.0,109.6825,109.836,109.6633,109.836,7637.0
2019-03-25 12:50:00,114.5,114.61,114.5,114.52,7562.0,109.836,109.9415,109.836,109.8551,7562.0
2019-03-25 12:55:00,114.58,114.7,114.55,114.61,6078.0,109.9127,110.0278,109.8839,109.9415,6078.0
2019-03-25 13:00:00,114.64,114.64,114.45,114.54,5824.0,109.9703,109.9703,109.788,109.8743,5824.0
2019-03-25 13:05:00,114.51,114.6,114.45,114.45,11996.0,109.8455,109.9319,109.788,109.788,11996.0
2019-03-25 13:10:00,114.44,114.78,114.44,114.75,3873.0,109.7784,110.1045,109.7784,110.0758,3873.0
2019-03-25 13:15:00,114.69,114.72,114.56,114.72,9276.0,110.0182,110.047,109.8935,110.047,9276.0
2019-03-25 13:20:00,114.73,114.77,114.52,114.59,6250.0,110.0566,110.095,109.8551,109.9223,6250.0
2019-03-25 13:25:00,114.6,114.65,114.38,114.56,20880.0,109.9319,109.9798,109.7208,109.8935,20880.0
2019-03-25 13:30:00,114.53,114.61,114.43,114.61,7862.0,109.8647,109.9415,109.7688,109.9415,7862.0
2019-03-25 13:35:00,114.62,114.66,114.55,114.6,3901.0,109.9511,109.9894,109.8839,109.9319,3901.0
2019-03-25 13:40:00,114.6,114.67,114.47,114.49,5600.0,109.9319,109.999,109.8072,109.8264,5600.0
2019-03-25 13:45:00,114.48,114.51,114.29,114.36,12002.0,109.8168,109.8455,109.6345,109.7017,12002.0
2019-03-25 13:50:00,114.34,114.43,114.23,114.3,6170.0,109.6825,109.7688,109.577,109.6441,6170.0
2019-03-25 13:55:00,114.27,114.3,114.18,114.19,3327.0,109.6153,109.6441,109.529,109.5386,3327.0
2019-03-25 14:00:00,114.2,114.26,114.18,114.25,5230.0,109.5482,109.6057,109.529,109.5961,5230.0
2019-03-25 14:05:00,114.26,114.28,114.04,114.07,9754.0,109.6057,109.6249,109.3947,109.4235,9754.0
2019-03-25 14:10:00,114.09,114.23,114.09,114.2,5733.0,109.4427,109.577,109.4427,109.5482,5733.0
2019-03-25 14:15:00,114.2,114.25,114.0,114.02,11217.0,109.5482,109.5961,109.3563,109.3755,11217.0
2019-03-25 14:20:00,114.03,114.04,113.86,113.91,12499.0,109.3851,109.3947,109.222,109.27,12499.0
2019-03-25 14:25:00,113.94,114.01,113.9,113.99,6316.0,109.2988,109.3659,109.2604,109.3467,6316.0
2019-03-25 14:30:00,114.01,114.23,114.01,114.23,5838.0,109.3659,109.577,109.3659,109.577,5838.0
2019-03-25 14:35:00,114.25,114.3,114.24,114.29,4560.0,109.5961,109.6441,109.5865,109.6345,4560.0
2019-03-25 14:40:00,114.27,114.48,114.27,114.46,4473.0,109.6153,109.8168,109.6153,109.7976,4473.0
2019-03-25 14:45:00,114.44,114.44,114.32,114.39,6619.0,109.7784,109.7784,109.6633,109.7304,6619.0
2019-03-25 14:50:00,114.4,114.4,114.29,114.32,6416.0,109.74,109.74,109.6345,109.6633,6416.0
2019-03-25 14:55:00,114.35,114.59,114.32,114.52,7821.0,109.6921,109.9223,109.6633,109.8551,7821.0
2019-03-25 15:00:00,114.53,114.62,114.45,114.5,6617.0,109.8647,109.9511,109.788,109.836,6617.0
2019-03-25 15:05:00,114.49,114.51,114.43,114.46,8188.0,109.8264,109.8455,109.7688,109.7976,8188.0
2019-03-25 15:10:00,114.49,114.72,114.47,114.68,13405.0,109.8264,110.047,109.8072,110.0086,13405.0
2019-03-25 15:15:00,114.68,114.73,114.55,114.58,15613.0,110.0086,110.0566,109.8839,109.9127,15613.0
2019-03-25 15:20:00,114.59,114.81,114.56,114.74,22619.0,109.9223,110.1333,109.8935,110.0662,22619.0
2019-03-25 15:25:00,114.72,114.85,114.69,114.78,12679.0,110.047,110.1717,110.0182,110.1045,12679.0
2019-03-25 15:30:00,114.77,114.82,114.64,114.76,19248.0,110.095,110.1429,109.9703,110.0854,19248.0
2019-03-25 15:35:00,114.75,114.83,114.61,114.63,20722.0,110.0758,110.1525,109.9415,109.9607,20722.0
2019-03-25 15:40:00,114.62,114.73,114.53,114.71,26240.0,109.9511,110.0566,109.8647,110.0374,26240.0
2019-03-25 15:45:00,114.68,114.78,114.47,114.48,36260.0,110.0086,110.1045,109.8072,109.8168,36260.0
2019-03-25 15:50:00,114.49,114.6,114.46,114.5,46349.0,109.8264,109.9319,109.7976,109.836,46349.0
2019-03-25 15:55:00,114.5,114.54,114.39,114.48,75522.0,109.836,109.8743,109.7304,109.8168,75522.0
2019-03-26 09:30:00,111.8,114.23,111.34,113.25,170844.0,107.2459,109.577,106.8047,108.6369,170844.0
2019-03-26 09:35:00,113.16,113.76,112.96,113.43,71243.0,108.5505,109.1261,108.3587,108.8095,71243.0
2019-03-26 09:40:00,113.53,114.0,113.06,113.93,75126.0,108.9055,109.3563,108.4546,109.2892,75126.0
2019-03-26 09:45:00,113.95,114.59,113.93,114.47,47753.0,109.3084,109.9223,109.2892,109.8072,47753.0
2019-03-26 09:50:00,114.38,114.54,114.05,114.32,37809.0,109.7208,109.8743,109.4043,109.6633,37809.0
2019-03-26 09:55:00,114.33,114.76,114.24,114.76,22902.0,109.6729,110.0854,109.5865,110.0854,22902.0
2019-03-26 10:00:00,114.86,114.99,114.55,114.56,37660.0,110.1813,110.306,109.8839,109.8935,37660.0
2019-03-26 10:05:00,114.56,114.56,114.13,114.34,30222.0,109.8935,109.8935,109.481,109.6825,30222.0
2019-03-26 10:10:00,114.31,114.61,114.27,114.61,14428.0,109.6537,109.9415,109.6153,109.9415,14428.0
2019-03-26 10:15:00,114.67,115.48,114.65,115.32,34291.0,109.999,110.776,109.9798,110.6226,34291.0
2019-03-26 10:20:00,115.33,115.57,115.16,115.42,18152.0,110.6321,110.8624,110.4691,110.7185,18152.0
2019-03-26 10:25:00,115.48,115.53,115.02,115.02,18201.0,110.776,110.824,110.3348,110.3348,18201.0
2019-03-26 10:30:00,115.09,115.4,114.88,115.39,27905.0,110.4019,110.6993,110.2005,110.6897,27905.0
2019-03-26 10:35:00,115.39,115.81,115.14,115.25,47559.0,110.6897,111.0926,110.4499,110.5554,47559.0
2019-03-26 10:40:00,115.3,115.51,115.01,115.34,20121.0,110.6034,110.8048,110.3252,110.6417,20121.0
2019-03-26 10:45:00,115.42,115.44,114.98,115.44,14096.0,110.7185,110.7377,110.2964,110.7377,14096.0
2019-03-26 10:50:00,115.47,115.5,114.99,115.04,10871.0,110.7664,110.7952,110.306,110.354,10871.0
2019-03-26 10:55:00,115.05,115.2,114.81,114.93,11584.0,110.3636,110.5074,110.1333,110.2484,11584.0
2019-03-26 11:00:00,114.86,114.94,114.59,114.78,12462.0,110.1813,110.258,109.9223,110.1045,12462.0
2019-03-26 11:05:00,114.78,114.78,114.43,114.53,5665.0,110.1045,110.1045,109.7688,109.8647,5665.0
2019-03-26 11:10:00,114.56,114.57,114.1,114.1,10714.0,109.8935,109.9031,109.4522,109.4522,10714.0
2019-03-26 11:15:00,114.17,114.39,114.06,114.16,11207.0,109.5194,109.7304,109.4139,109.5098,11207.0
2019-03-26 11:20:00,114.16,114.32,114.02,114.14,16874.0,109.5098,109.6633,109.3755,109.4906,16874.0
2019-03-26 11:25:00,114.16,114.33,113.96,113.96,21966.0,109.5098,109.6729,109.318,109.318,21966.0
2019-03-26 11:30:00,113.94,114.05,113.78,113.98,29890.0,109.2988,109.4043,109.1453,109.3371,29890.0
2019-03-26 11:35:00,113.95,114.25,113.86,114.25,16543.0,109.3084,109.5961,109.222,109.5961,16543.0
2019-03-26 11:40:00,114.26,114.36,114.21,114.28,19097.0,109.6057,109.7017,109.5578,109.6249,19097.0
2019-03-26 11:45:00,114.29,114.29,113.84,113.95,48434.0,109.6345,109.6345,109.2028,109.3084,48434.0
2019-03-26 11:50:00,113.93,113.93,113.53,113.67,16674.0,109.2892,109.2892,108.9055,109.0398,16674.0
2019-03-26 11:55:00,113.66,113.78,113.57,113.7,34144.0,109.0302,109.1453,108.9438,109.0685,34144.0
2019-03-26 12:00:00,113.72,113.92,113.7,113.86,25132.0,109.0877,109.2796,109.0685,109.222,25132.0
2019-03-26 12:05:00,113.86,113.92,113.67,113.74,13282.0,109.222,109.2796,109.0398,109.1069,13282.0
2019-03-26 12:10:00,113.72,113.84,113.69,113.75,17269.0,109.0877,109.2028,109.0589,109.1165,17269.0
2019-03-26 12:15:00,113.78,113.81,113.57,113.57,32855.0,109.1453,109.1741,108.9438,108.9438,32855.0
2019-03-26 12:20:00,113.62,113.69,113.44,113.48,23126.0,108.9918,109.0589,108.8191,108.8575,23126.0
2019-03-26 12:25:00,113.49,113.56,113.41,113.41,6275.0,108.8671,108.9342,108.7904,108.7904,6275.0
2019-03-26 12:30:00,113.39,113.42,113.3,113.3,8142.0,108.7712,108.7999,108.6848,108.6848,8142.0
2019-03-26 12:35:00,113.33,113.37,113.26,113.35,16043.0,108.7136,108.752,108.6465,108.7328,16043.0
2019-03-26 12:40:00,113.34,113.34,112.84,112.85,61497.0,108.7232,108.7232,108.2436,108.2532,61497.0
2019-03-26 12:45:00,112.87,112.89,112.7,112.8,30003.0,108.2724,108.2915,108.1093,108.2052,30003.0
2019-03-26 12:50:00,112.8,113.0,112.78,112.93,20252.0,108.2052,108.3971,108.186,108.3299,20252.0
2019-03-26 12:55:00,112.94,112.99,112.62,112.64,24398.0,108.3395,108.3875,108.0325,108.0517,24398.0
2019-03-26 13:00:00,112.63,112.73,112.5,112.5,52587.0,108.0421,108.1381,107.9174,107.9174,52587.0
2019-03-26 13:05:00,112.55,112.7,112.52,112.62,19729.0,107.9654,108.1093,107.9366,108.0325,19729.0
2019-03-26 13:10:00,112.65,112.92,112.58,112.85,16022.0,108.0613,108.3203,107.9942,108.2532,16022.0
2019-03-26 13:15:00,112.87,112.87,112.67,112.74,10916.0,108.2724,108.2724,108.0805,108.1476,10916.0
2019-03-26 13:20:00,112.74,112.74,112.37,112.39,16618.0,108.1476,108.1476,107.7927,107.8119,16618.0
2019-03-26 13:25:00,112.36,112.56,112.3,112.35,22140.0,107.7831,107.975,107.7256,107.7735,22140.0
2019-03-26 13:30:00,112.37,112.44,112.17,112.25,14766.0,107.7927,107.8599,107.6009,107.6776,14766.0
2019-03-26 13:35:00,112.27,112.37,112.12,112.37,21262.0,107.6968,107.7927,107.5529,107.7927,21262.0
2019-03-26 13:40:00,112.39,112.44,112.25,112.32,12962.0,107.8119,107.8599,107.6776,107.7448,12962.0
2019-03-26 13:45:00,112.3,112.39,112.12,112.18,13295.0,107.7256,107.8119,107.5529,107.6105,13295.0
2019-03-26 13:50:00,112.23,112.36,112.06,112.34,8776.0,107.6584,107.7831,107.4953,107.7639,8776.0
2019-03-26 13:55:00,112.34,112.38,112.01,112.1,22801.0,107.7639,107.8023,107.4474,107.5337,22801.0
2019-03-26 14:00:00,112.1,112.11,111.78,111.83,20827.0,107.5337,107.5433,107.2268,107.2747,20827.0
2019-03-26 14:05:00,111.9,112.05,111.81,111.98,10847.0,107.3419,107.4858,107.2555,107.4186,10847.0
2019-03-26 14:10:00,111.92,111.92,111.71,111.71,13115.0,107.361,107.361,107.1596,107.1596,13115.0
2019-03-26 14:15:00,111.78,112.15,111.69,112.06,20063.0,107.2268,107.5817,107.1404,107.4953,20063.0
2019-03-26 14:20:00,112.09,112.23,111.96,112.17,11085.0,107.5241,107.6584,107.3994,107.6009,11085.0
2019-03-26 14:25:00,112.13,112.24,111.95,112.04,18646.0,107.5625,107.668,107.3898,107.4762,18646.0
2019-03-26 14:30:00,112.01,112.01,111.7,111.8,18322.0,107.4474,107.4474,107.15,107.2459,18322.0
2019-03-26 14:35:00,111.81,111.83,111.7,111.78,16102.0,107.2555,107.2747,107.15,107.2268,16102.0
2019-03-26 14:40:00,111.8,111.95,111.73,111.94,11982.0,107.2459,107.3898,107.1788,107.3802,11982.0
2019-03-26 14:45:00,111.95,112.06,111.88,112.06,8591.0,107.3898,107.4953,107.3227,107.4953,8591.0
2019-03-26 14:50:00,112.06,112.08,111.82,111.84,19878.0,107.4953,107.5145,107.2651,107.2843,19878.0
2019-03-26 14:55:00,111.87,112.4,111.84,112.35,8496.0,107.3131,107.8215,107.2843,107.7735,8496.0
2019-03-26 15:00:00,112.35,112.76,112.35,112.7,44875.0,107.7735,108.1668,107.7735,108.1093,44875.0
2019-03-26 15:05:00,112.71,112.77,112.54,112.74,21238.0,108.1189,108.1764,107.9558,108.1476,21238.0
2019-03-26 15:10:00,112.7,112.84,112.67,112.77,12478.0,108.1093,108.2436,108.0805,108.1764,12478.0
2019-03-26 15:15:00,112.79,112.84,112.67,112.71,16186.0,108.1956,108.2436,108.0805,108.1189,16186.0
2019-03-26 15:20:00,112.73,112.79,112.61,112.79,12207.0,108.1381,108.1956,108.0229,108.1956,12207.0
2019-03-26 15:25:00,112.77,112.88,112.65,112.88,16678.0,108.1764,108.2819,108.0613,108.2819,16678.0
2019-03-26 15:30:00,112.83,112.83,112.6,112.71,31259.0,108.234,108.234,108.0133,108.1189,31259.0
2019-03-26 15:35:00,112.75,112.8,112.69,112.78,39563.0,108.1572,108.2052,108.0997,108.186,39563.0
2019-03-26 15:40:00,112.77,112.87,112.76,112.8,35417.0,108.1764,108.2724,108.1668,108.2052,35417.0
2019-03-26 15:45:00,112.8,112.84,112.65,112.77,41954.0,108.2052,108.2436,108.0613,108.1764,41954.0
2019-03-26 15:50:00,112.78,112.87,112.71,112.79,50597.0,108.186,108.2724,108.1189,108.1956,50597.0
2019-03-26 15:55:00,112.8,113.12,112.78,113.1,115217.0,108.2052,108.5122,108.186,108.493,115217.0
2019-03-27 09:30:00,113.42,113.75,112.81,112.83,29256.0,108.7999,109.1165,108.2148,108.234,29256.0
2019-03-27 09:35:00,112.97,113.2,112.78,113.16,8596.0,108.3683,108.5889,108.186,108.5505,8596.0
2019-03-27 09:40:00,113.13,113.21,112.86,112.9,27170.0,108.5218,108.5985,108.2628,108.3011,27170.0
2019-03-27 09:45:00,112.92,113.1,112.58,112.7,12300.0,108.3203,108.493,107.9942,108.1093,12300.0
2019-03-27 09:50:00,112.7,112.7,112.36,112.57,8273.0,108.1093,108.1093,107.7831,107.9846,8273.0
2019-03-27 09:55:00,112.52,112.52,112.2,112.29,8782.0,107.9366,107.9366,107.6296,107.716,8782.0
2019-03-27 10:00:00,112.24,112.54,112.15,112.38,26395.0,107.668,107.9558,107.5817,107.8023,26395.0
2019-03-27 10:05:00,112.42,112.5,112.31,112.36,20300.0,107.8407,107.9174,107.7352,107.7831,20300.0
2019-03-27 10:10:00,112.39,112.61,112.33,112.56,7913.0,107.8119,108.0229,107.7543,107.975,7913.0
2019-03-27 10:15:00,112.51,112.69,112.38,112.53,14923.0,107.927,108.0997,107.8023,107.9462,14923.0
2019-03-27 10:20:00,112.63,112.63,112.34,112.45,15624.0,108.0421,108.0421,107.7639,107.8695,15624.0
2019-03-27 10:25:00,112.47,112.65,112.22,112.41,17631.0,107.8886,108.0613,107.6488,107.8311,17631.0
2019-03-27 10:30:00,112.42,112.46,112.1,112.18,15393.0,107.8407,107.8791,107.5337,107.6105,15393.0
2019-03-27 10:35:00,112.19,112.33,111.95,111.99,20247.0,107.6201,107.7543,107.3898,107.4282,20247.0
2019-03-27 10:40:00,111.97,111.97,111.68,111.84,18232.0,107.409,107.409,107.1308,107.2843,18232.0
2019-03-27 10:45:00,111.81,111.93,111.66,111.8,18061.0,107.2555,107.3706,107.1116,107.2459,18061.0
2019-03-27 10:50:00,111.8,111.8,111.56,111.61,12138.0,107.2459,107.2459,107.0157,107.0637,12138.0
2019-03-27 10:55:00,111.65,111.73,111.59,111.72,7033.0,107.102,107.1788,107.0445,107.1692,7033.0
2019-03-27 11:00:00,111.69,111.99,111.69,111.75,16122.0,107.1404,107.4282,107.1404,107.198,16122.0
2019-03-27 11:05:00,111.72,111.94,111.67,111.78,10147.0,107.1692,107.3802,107.1212,107.2268,10147.0
2019-03-27 11:10:00,111.77,111.82,111.57,111.59,12281.0,107.2172,107.2651,107.0253,107.0445,12281.0
2019-03-27 11:15:00,111.62,111.63,111.54,111.61,4408.0,107.0733,107.0829,106.9965,107.0637,4408.0
2019-03-27 11:20:00,111.59,111.69,111.49,111.66,18565.0,107.0445,107.1404,106.9486,107.1116,18565.0
2019-03-27 11:25:00,111.69,111.69,111.39,111.41,7884.0,107.1404,107.1404,106.8526,106.8718,7884.0
2019-03-27 11:30:00,111.38,111.4,111.15,111.18,17536.0,106.843,106.8622,106.6224,106.6512,17536.0
2019-03-27 11:35:00,111.15,111.23,111.04,111.22,6967.0,106.6224,106.6992,106.5169,106.6896,6967.0
2019-03-27 11:40:00,111.23,111.24,110.9,110.9,11945.0,106.6992,106.7087,106.3826,106.3826,11945.0
2019-03-27 11:45:00,110.88,111.0,110.74,110.85,27732.0,106.3634,106.4785,106.2291,106.3346,27732.0
2019-03-27 11:50:00,110.86,110.97,110.78,110.95,16370.0,106.3442,106.4497,106.2675,106.4306,16370.0
2019-03-27 11:55:00,110.95,111.0,110.84,110.95,15679.0,106.4306,106.4785,106.325,106.4306,15679.0
2019-03-27 12:00:00,110.96,111.01,110.7,111.0,17929.0,106.4402,106.4881,106.1907,106.4785,17929.0
2019-03-27 12:05:00,111.01,111.03,110.89,110.96,12897.0,106.4881,106.5073,106.373,106.4402,12897.0
2019-03-27 12:10:00,110.97,111.13,110.93,110.93,23809.0,106.4497,106.6032,106.4114,106.4114,23809.0
2019-03-27 12:15:00,110.94,111.17,110.9,111.17,11399.0,106.421,106.6416,106.3826,106.6416,11399.0
2019-03-27 12:20:00,111.22,111.33,111.11,111.19,13434.0,106.6896,106.7951,106.584,106.6608,13434.0
2019-03-27 12:25:00,111.18,111.34,111.12,111.26,8428.0,106.6512,106.8047,106.5936,106.7279,8428.0
2019-03-27 12:30:00,111.25,111.33,111.11,111.25,11402.0,106.7183,106.7951,106.584,106.7183,11402.0
2019-03-27 12:35:00,111.26,111.29,111.05,111.17,17356.0,106.7279,106.7567,106.5265,106.6416,17356.0
2019-03-27 12:40:00,111.17,111.17,111.07,111.16,12288.0,106.6416,106.6416,106.5457,106.632,12288.0
2019-03-27 12:45:00,111.2,111.27,111.14,111.23,7389.0,106.6704,106.7375,106.6128,106.6992,7389.0
2019-03-27 12:50:00,111.23,111.34,111.17,111.29,10857.0,106.6992,106.8047,106.6416,106.7567,10857.0
2019-03-27 12:55:00,111.27,111.28,111.15,111.18,11740.0,106.7375,106.7471,106.6224,106.6512,11740.0
2019-03-27 13:00:00,111.17,111.17,111.03,111.08,16702.0,106.6416,106.6416,106.5073,106.5553,16702.0
2019-03-27 13:05:00,111.09,111.25,111.05,111.08,9400.0,106.5649,106.7183,106.5265,106.5553,9400.0
2019-03-27 13:10:00,111.08,111.48,111.04,111.45,17728.0,106.5553,106.939,106.5169,106.9102,17728.0
2019-03-27 13:15:00,111.43,111.49,111.28,111.31,19858.0,106.891,106.9486,106.7471,106.7759,19858.0
2019-03-27 13:20:00,111.35,111.45,111.21,111.21,18762.0,106.8143,106.9102,106.68,106.68,18762.0
2019-03-27 13:25:00,111.23,111.25,111.18,111.2,14622.0,106.6992,106.7183,106.6512,106.6704,14622.0
2019-03-27 13:30:00,111.22,111.36,111.1,111.34,38719.0,106.6896,106.8239,106.5745,106.8047,38719.0
2019-03-27 13:35:00,111.32,111.44,111.24,111.37,12240.0,106.7855,106.9006,106.7087,106.8335,12240.0
2019-03-27 13:40:00,111.45,111.6,111.44,111.55,5300.0,106.9102,107.0541,106.9006,107.0061,5300.0
2019-03-27 13:45:00,111.57,111.61,111.47,111.48,5434.0,107.0253,107.0637,106.9294,106.939,5434.0
2019-03-27 13:50:00,111.48,111.52,111.43,111.46,19441.0,106.939,106.9773,106.891,106.9198,19441.0
2019-03-27 13:55:00,111.49,111.53,111.44,111.45,5385.0,106.9486,106.9869,106.9006,106.9102,5385.0
2019-03-27 14:00:00,111.46,111.56,111.35,111.54,6329.0,106.9198,107.0157,106.8143,106.9965,6329.0
2019-03-27 14:05:00,111.54,111.57,111.38,111.38,11043.0,106.9965,107.0253,106.843,106.843,11043.0
2019-03-27 14:10:00,111.39,111.39,111.24,111.34,12987.0,106.8526,106.8526,106.7087,106.8047,12987.0
2019-03-27 14:15:00,111.31,111.33,111.21,111.26,8925.0,106.7759,106.7951,106.68,106.7279,8925.0
2019-03-27 14:20:00,111.26,111.26,111.13,111.22,6054.0,106.7279,106.7279,106.6032,106.6896,6054.0
2019-03-27 14:25:00,111.22,111.22,111.05,111.12,22837.0,106.6896,106.6896,106.5265,106.5936,22837.0
2019-03-27 14:30:00,111.13,111.23,111.03,111.04,10289.0,106.6032,106.6992,106.5073,106.5169,10289.0
2019-03-27 14:35:00,111.03,111.1,110.81,110.81,9484.0,106.5073,106.5745,106.2963,106.2963,9484.0
2019-03-27 14:40:00,110.82,110.84,110.76,110.83,5363.0,106.3059,106.325,106.2483,106.3154,5363.0
2019-03-27 14:45:00,110.83,110.91,110.79,110.81,3935.0,106.3154,106.3922,106.2771,106.2963,3935.0
2019-03-27 14:50:00,110.8,110.88,110.75,110.78,29541.0,106.2867,106.3634,106.2387,106.2675,29541.0
2019-03-27 14:55:00,110.79,110.93,110.77,110.81,13841.0,106.2771,106.4114,106.2579,106.2963,13841.0
2019-03-27 15:00:00,110.8,110.85,110.67,110.74,36603.0,106.2867,106.3346,106.162,106.2291,36603.0
2019-03-27 15:05:00,110.74,110.86,110.71,110.8,21317.0,106.2291,106.3442,106.2003,106.2867,21317.0
2019-03-27 15:10:00,110.79,110.82,110.68,110.79,23545.0,106.2771,106.3059,106.1716,106.2771,23545.0
2019-03-27 15:15:00,110.75,110.79,110.65,110.7,37633.0,106.2387,106.2771,106.1428,106.1907,37633.0
2019-03-27 15:20:00,110.7,110.81,110.63,110.77,25359.0,106.1907,106.2963,106.1236,106.2579,25359.0
2019-03-27 15:25:00,110.73,110.91,110.73,110.91,14840.0,106.2195,106.3922,106.2195,106.3922,14840.0
2019-03-27 15:30:00,110.92,111.08,110.92,110.98,17312.0,106.4018,106.5553,106.4018,106.4593,17312.0
2019-03-27 15:35:00,110.98,111.03,110.92,111.02,18830.0,106.4593,106.5073,106.4018,106.4977,18830.0
2019-03-27 15:40:00,111.03,111.13,111.01,111.05,34891.0,106.5073,106.6032,106.4881,106.5265,34891.0
2019-03-27 15:45:00,111.05,111.06,110.92,110.97,51865.0,106.5265,106.5361,106.4018,106.4497,51865.0
2019-03-27 15:50:00,110.97,111.01,110.86,110.91,66817.0,106.4497,106.4881,106.3442,106.3922,66817.0
2019-03-27 15:55:00,110.91,111.03,110.86,110.99,115964.0,106.3922,106.5073,106.3442,106.4689,115964.0
2019-03-28 09:30:00,111.29,111.67,110.74,110.74,29263.0,106.7567,107.1212,106.2291,106.2291,29263.0
2019-03-28 09:35:00,110.91,111.09,110.75,110.99,22314.0,106.3922,106.5649,106.2387,106.4689,22314.0
2019-03-28 09:40:00,111.09,112.18,111.02,112.18,19602.0,106.5649,107.6105,106.4977,107.6105,19602.0
2019-03-28 09:45:00,112.2,112.51,112.04,112.34,72318.0,107.6296,107.927,107.4762,107.7639,72318.0
2019-03-28 09:50:00,112.36,112.49,112.24,112.31,23998.0,107.7831,107.9078,107.668,107.7352,23998.0
2019-03-28 09:55:00,112.37,112.53,112.35,112.44,11968.0,107.7927,107.9462,107.7735,107.8599,11968.0
2019-03-28 10:00:00,112.47,112.73,112.32,112.73,25242.0,107.8886,108.1381,107.7448,108.1381,25242.0
2019-03-28 10:05:00,112.73,112.77,112.4,112.41,25949.0,108.1381,108.1764,107.8215,107.8311,25949.0
2019-03-28 10:10:00,112.47,112.48,112.29,112.29,8400.0,107.8886,107.8982,107.716,107.716,8400.0
2019-03-28 10:15:00,112.42,112.42,112.18,112.35,7813.0,107.8407,107.8407,107.6105,107.7735,7813.0
2019-03-28 10:20:00,112.26,112.48,112.26,112.29,4658.0,107.6872,107.8982,107.6872,107.716,4658.0
2019-03-28 10:25:00,112.28,112.42,112.16,112.35,12235.0,107.7064,107.8407,107.5913,107.7735,12235.0
2019-03-28 10:30:00,112.31,112.61,112.31,112.45,5785.0,107.7352,108.0229,107.7352,107.8695,5785.0
2019-03-28 10:35:00,112.45,112.51,112.38,112.38,3900.0,107.8695,107.927,107.8023,107.8023,3900.0
2019-03-28 10:40:00,112.32,112.33,112.17,112.17,8085.0,107.7448,107.7543,107.6009,107.6009,8085.0
2019-03-28 10:45:00,112.23,112.26,112.14,112.23,6614.0,107.6584,107.6872,107.5721,107.6584,6614.0
2019-03-28 10:50:00,112.23,112.23,112.06,112.16,5862.0,107.6584,107.6584,107.4953,107.5913,5862.0
2019-03-28 10:55:00,112.1,112.21,112.02,112.07,23744.0,107.5337,107.6392,107.457,107.5049,23744.0
2019-03-28 11:00:00,112.08,112.1,111.9,112.05,20312.0,107.5145,107.5337,107.3419,107.4858,20312.0
2019-03-28 11:05:00,112.03,112.09,111.96,111.99,13171.0,107.4666,107.5241,107.3994,107.4282,13171.0
2019-03-28 11:10:00,112.0,112.31,111.97,112.21,15963.0,107.4378,107.7352,107.409,107.6392,15963.0
2019-03-28 11:15:00,112.17,112.18,112.04,112.1,6280.0,107.6009,107.6105,107.4762,107.5337,6280.0
2019-03-28 11:20:00,112.07,112.18,111.98,112.06,13987.0,107.5049,107.6105,107.4186,107.4953,13987.0
2019-03-28 11:25:00,112.06,112.09,111.87,111.87,20372.0,107.4953,107.5241,107.3131,107.3131,20372.0
2019-03-28 11:30:00,111.85,112.06,111.83,112.06,9100.0,107.2939,107.4953,107.2747,107.4953,9100.0
2019-03-28 11:35:00,112.04,112.13,111.9,112.04,10047.0,107.4762,107.5625,107.3419,107.4762,10047.0
2019-03-28 11:40:00,111.96,111.97,111.8,111.86,11144.0,107.3994,107.409,107.2459,107.3035,11144.0
2019-03-28 11:45:00,111.8,111.87,111.63,111.76,9073.0,107.2459,107.3131,107.0829,107.2076,9073.0
2019-03-28 11:50:00,111.78,111.79,111.52,111.59,4600.0,107.2268,107.2363,106.9773,107.0445,4600.0
2019-03-28 11:55:00,111.59,111.67,111.55,111.66,3502.0,107.0445,107.1212,107.0061,107.1116,3502.0
2019-03-28 12:00:00,111.67,111.82,111.66,111.8,6000.0,107.1212,107.2651,107.1116,107.2459,6000.0
2019-03-28 12:05:00,111.81,111.92,111.66,111.7,4160.0,107.2555,107.361,107.1116,107.15,4160.0
2019-03-28 12:10:00,111.69,111.69,111.52,111.53,2400.0,107.1404,107.1404,106.9773,106.9869,2400.0
2019-03-28 12:15:00,111.62,111.65,111.54,111.61,4504.0,107.0733,107.102,106.9965,107.0637,4504.0
2019-03-28 12:20:00,111.65,111.73,111.63,111.72,4400.0,107.102,107.1788,107.0829,107.1692,4400.0
2019-03-28 12:25:00,111.7,111.74,111.61,111.74,5000.0,107.15,107.1884,107.0637,107.1884,5000.0
2019-03-28 12:30:00,111.77,111.77,111.69,111.71,2992.0,107.2172,107.2172,107.1404,107.1596,2992.0
2019-03-28 12:35:00,111.71,111.89,111.71,111.89,7540.0,107.1596,107.3323,107.1596,107.3323,7540.0
2019-03-28 12:40:00,111.91,111.99,111.87,111.95,4823.0,107.3515,107.4282,107.3131,107.3898,4823.0
2019-03-28 12:45:00,111.89,111.95,111.85,111.95,2400.0,107.3323,107.3898,107.2939,107.3898,2400.0
2019-03-28 12:50:00,111.95,112.06,111.95,112.03,16400.0,107.3898,107.4953,107.3898,107.4666,16400.0
2019-03-28 12:55:00,112.05,112.11,111.98,112.07,5430.0,107.4858,107.5433,107.4186,107.5049,5430.0
2019-03-28 13:00:00,112.07,112.14,112.06,112.12,5673.0,107.5049,107.5721,107.4953,107.5529,5673.0
2019-03-28 13:05:00,112.13,112.13,112.05,112.1,6020.0,107.5625,107.5625,107.4858,107.5337,6020.0
2019-03-28 13:10:00,112.09,112.19,112.09,112.11,4217.0,107.5241,107.6201,107.5241,107.5433,4217.0
2019-03-28 13:15:00,112.09,112.17,112.08,112.15,4092.0,107.5241,107.6009,107.5145,107.5817,4092.0
2019-03-28 13:20:00,112.15,112.23,112.05,112.05,19381.0,107.5817,107.6584,107.4858,107.4858,19381.0
2019-03-28 13:25:00,112.05,112.13,112.04,112.13,5308.0,107.4858,107.5625,107.4762,107.5625,5308.0
2019-03-28 13:30:00,112.13,112.22,112.05,112.05,10921.0,107.5625,107.6488,107.4858,107.4858,10921.0
2019-03-28 13:35:00,112.07,112.12,112.0,112.01,5902.0,107.5049,107.5529,107.4378,107.4474,5902.0
2019-03-28 13:40:00,111.97,112.0,111.92,111.94,4258.0,107.409,107.4378,107.361,107.3802,4258.0
2019-03-28 13:45:00,111.94,112.05,111.94,112.02,5526.0,107.3802,107.4858,107.3802,107.457,5526.0
2019-03-28 13:50:00,112.05,112.16,112.03,112.13,2834.0,107.4858,107.5913,107.4666,107.5625,2834.0
2019-03-28 13:55:00,112.13,112.22,112.1,112.18,5100.0,107.5625,107.6488,107.5337,107.6105,5100.0
2019-03-28 14:00:00,112.21,112.33,112.2,112.33,7900.0,107.6392,107.7543,107.6296,107.7543,7900.0
2019-03-28 14:05:00,112.41,112.42,112.24,112.31,16696.0,107.8311,107.8407,107.668,107.7352,16696.0
2019-03-28 14:10:00,112.31,112.45,112.31,112.4,6200.0,107.7352,107.8695,107.7352,107.8215,6200.0
2019-03-28 14:15:00,112.4,112.42,112.27,112.27,4800.0,107.8215,107.8407,107.6968,107.6968,4800.0
2019-03-28 14:20:00,112.29,112.31,112.16,112.31,22250.0,107.716,107.7352,107.5913,107.7352,22250.0
2019-03-28 14:25:00,112.35,112.45,112.35,112.41,5779.0,107.7735,107.8695,107.7735,107.8311,5779.0
2019-03-28 14:30:00,112.4,112.41,112.3,112.32,4700.0,107.8215,107.8311,107.7256,107.7448,4700.0
2019-03-28 14:35:00,112.31,112.33,112.27,112.31,6538.0,107.7352,107.7543,107.6968,107.7352,6538.0
2019-03-28 14:40:00,112.35,112.42,112.32,112.38,10099.0,107.7735,107.8407,107.7448,107.8023,10099.0
2019-03-28 14:45:00,112.38,112.41,112.27,112.27,8564.0,107.8023,107.8311,107.6968,107.6968,8564.0
2019-03-28 14:50:00,112.27,112.31,112.21,112.21,7506.0,107.6968,107.7352,107.6392,107.6392,7506.0
2019-03-28 14:55:00,112.23,112.23,112.07,112.14,4025.0,107.6584,107.6584,107.5049,107.5721,4025.0
2019-03-28 15:00:00,112.14,112.34,112.04,112.27,10581.0,107.5721,107.7639,107.4762,107.6968,10581.0
2019-03-28 15:05:00,112.28,112.32,112.25,112.29,7967.0,107.7064,107.7448,107.6776,107.716,7967.0
2019-03-28 15:10:00,112.31,112.35,112.21,112.24,9294.0,107.7352,107.7735,107.6392,107.668,9294.0
2019-03-28 15:15:00,112.25,112.35,112.23,112.32,9869.0,107.6776,107.7735,107.6584,107.7448,9869.0
2019-03-28 15:20:00,112.28,112.29,112.14,112.18,8747.0,107.7064,107.716,107.5721,107.6105,8747.0
2019-03-28 15:25:00,112.16,112.3,112.13,112.16,6588.0,107.5913,107.7256,107.5625,107.5913,6588.0
2019-03-28 15:30:00,112.16,112.27,112.16,112.27,9234.0,107.5913,107.6968,107.5913,107.6968,9234.0
2019-03-28 15:35:00,112.26,112.43,112.24,112.31,19238.0,107.6872,107.8503,107.668,107.7352,19238.0
2019-03-28 15:40:00,112.3,112.45,112.3,112.38,17701.0,107.7256,107.8695,107.7256,107.8023,17701.0
2019-03-28 15:45:00,112.4,112.48,112.37,112.38,16470.0,107.8215,107.8982,107.7927,107.8023,16470.0
2019-03-28 15:50:00,112.39,112.57,112.38,112.57,42185.0,107.8119,107.9846,107.8023,107.9846,42185.0
2019-03-28 15:55:00,112.58,112.61,112.42,112.45,79931.0,107.9942,108.0229,107.8407,107.8695,79931.0
2019-03-29 09:30:00,112.83,113.17,112.58,112.87,23296.0,108.234,108.5601,107.9942,108.2724,23296.0
2019-03-29 09:35:00,112.87,112.91,112.75,112.82,7473.0,108.2724,108.3107,108.1572,108.2244,7473.0
2019-03-29 09:40:00,112.75,112.97,112.61,112.9,7216.0,108.1572,108.3683,108.0229,108.3011,7216.0
2019-03-29 09:45:00,112.9,113.11,112.76,112.77,3864.0,108.3011,108.5026,108.1668,108.1764,3864.0
2019-03-29 09:50:00,112.64,112.78,112.54,112.78,14200.0,108.0517,108.186,107.9558,108.186,14200.0
2019-03-29 09:55:00,112.88,113.17,112.87,113.14,3161.0,108.2819,108.5601,108.2724,108.5314,3161.0
2019-03-29 10:00:00,113.16,113.28,113.05,113.27,5120.0,108.5505,108.6657,108.445,108.6561,5120.0
2019-03-29 10:05:00,113.24,113.34,113.1,113.34,5404.0,108.6273,108.7232,108.493,108.7232,5404.0
2019-03-29 10:10:00,113.39,113.72,113.34,113.61,6956.0,108.7712,109.0877,108.7232,108.9822,6956.0
2019-03-29 10:15:00,113.6,113.88,113.58,113.88,7251.0,108.9726,109.2412,108.9534,109.2412,7251.0
2019-03-29 10:20:00,113.88,113.91,113.5,113.57,8439.0,109.2412,109.27,108.8767,108.9438,8439.0
2019-03-29 10:25:00,113.68,113.84,113.59,113.74,11776.0,109.0494,109.2028,108.963,109.1069,11776.0
2019-03-29 10:30:00,113.67,113.9,113.6,113.82,5056.0,109.0398,109.2604,108.9726,109.1837,5056.0
2019-03-29 10:35:00,113.76,113.76,113.53,113.69,5210.0,109.1261,109.1261,108.9055,109.0589,5210.0
2019-03-29 10:40:00,113.67,113.78,113.51,113.53,8545.0,109.0398,109.1453,108.8863,108.9055,8545.0
2019-03-29 10:45:00,113.44,113.82,113.44,113.71,58155.0,108.8191,109.1837,108.8191,109.0781,58155.0
2019-03-29 10:50:00,113.69,113.74,113.56,113.62,15977.0,109.0589,109.1069,108.9342,108.9918,15977.0
2019-03-29 10:55:00,113.6,113.71,113.48,113.67,11041.0,108.9726,109.0781,108.8575,109.0398,11041.0
2019-03-29 11:00:00,113.69,113.72,113.63,113.65,12249.0,109.0589,109.0877,109.0014,109.0206,12249.0
2019-03-29 11:05:00,113.63,113.73,113.51,113.6,8627.0,109.0014,109.0973,108.8863,108.9726,8627.0
2019-03-29 11:10:00,113.63,113.65,113.5,113.57,5463.0,109.0014,109.0206,108.8767,108.9438,5463.0
2019-03-29 11:15:00,113.57,113.86,113.57,113.74,12309.0,108.9438,109.222,108.9438,109.1069,12309.0
2019-03-29 11:20:00,113.73,113.73,113.56,113.63,8679.0,109.0973,109.0973,108.9342,109.0014,8679.0
2019-03-29 11:25:00,113.63,113.71,113.59,113.71,5255.0,109.0014,109.0781,108.963,109.0781,5255.0
2019-03-29 11:30:00,113.72,113.82,113.67,113.74,5209.0,109.0877,109.1837,109.0398,109.1069,5209.0
2019-03-29 11:35:00,113.72,113.97,113.71,113.82,10317.0,109.0877,109.3275,109.0781,109.1837,10317.0
2019-03-29 11:40:00,113.84,113.85,113.67,113.68,3423.0,109.2028,109.2124,109.0398,109.0494,3423.0
2019-03-29 11:45:00,113.68,113.79,113.68,113.7,8172.0,109.0494,109.1549,109.0494,109.0685,8172.0
2019-03-29 11:50:00,113.7,113.75,113.6,113.68,5977.0,109.0685,109.1165,108.9726,109.0494,5977.0
2019-03-29 11:55:00,113.68,113.88,113.67,113.72,8335.0,109.0494,109.2412,109.0398,109.0877,8335.0
2019-03-29 12:00:00,113.7,113.8,113.62,113.66,68848.0,109.0685,109.1645,108.9918,109.0302,68848.0
2019-03-29 12:05:00,113.68,113.68,113.48,113.59,24239.0,109.0494,109.0494,108.8575,108.963,24239.0
2019-03-29 12:10:00,113.57,113.61,113.5,113.5,10405.0,108.9438,108.9822,108.8767,108.8767,10405.0
2019-03-29 12:15:00,113.48,113.53,113.44,113.49,12245.0,108.8575,108.9055,108.8191,108.8671,12245.0
2019-03-29 12:20:00,113.49,113.49,113.37,113.38,75938.0,108.8671,108.8671,108.752,108.7616,75938.0
2019-03-29 12:25:00,113.38,113.43,113.27,113.37,9016.0,108.7616,108.8095,108.6561,108.752,9016.0
2019-03-29 12:30:00,113.37,113.49,113.36,113.48,3641.0,108.752,108.8671,108.7424,108.8575,3641.0
2019-03-29 12:35:00,113.52,113.68,113.52,113.68,5344.0,108.8959,109.0494,108.8959,109.0494,5344.0
2019-03-29 12:40:00,113.72,113.72,113.54,113.57,7311.0,109.0877,109.0877,108.9151,108.9438,7311.0
2019-03-29 12:45:00,113.57,113.72,113.57,113.65,11768.0,108.9438,109.0877,108.9438,109.0206,11768.0
2019-03-29 12:50:00,113.65,113.74,113.57,113.68,10029.0,109.0206,109.1069,108.9438,109.0494,10029.0
2019-03-29 12:55:00,113.65,113.88,113.64,113.81,6840.0,109.0206,109.2412,109.011,109.1741,6840.0
2019-03-29 13:00:00,113.78,113.93,113.78,113.84,4725.0,109.1453,109.2892,109.1453,109.2028,4725.0
2019-03-29 13:05:00,113.81,113.9,113.76,113.87,4500.0,109.1741,109.2604,109.1261,109.2316,4500.0
2019-03-29 13:10:00,113.91,113.91,113.79,113.82,3212.0,109.27,109.27,109.1549,109.1837,3212.0
2019-03-29 13:15:00,113.81,113.94,113.78,113.88,6564.0,109.1741,109.2988,109.1453,109.2412,6564.0
2019-03-29 13:20:00,113.85,113.97,113.81,113.89,4975.0,109.2124,109.3275,109.1741,109.2508,4975.0
2019-03-29 13:25:00,113.88,113.91,113.82,113.9,4699.0,109.2412,109.27,109.1837,109.2604,4699.0
2019-03-29 13:30:00,113.87,113.92,113.84,113.86,5359.0,109.2316,109.2796,109.2028,109.222,5359.0
2019-03-29 13:35:00,113.86,113.98,113.86,113.97,7099.0,109.222,109.3371,109.222,109.3275,7099.0
2019-03-29 13:40:00,113.97,114.22,113.96,114.18,6806.0,109.3275,109.5674,109.318,109.529,6806.0
2019-03-29 13:45:00,114.17,114.17,113.98,114.05,13460.0,109.5194,109.5194,109.3371,109.4043,13460.0
2019-03-29 13:50:00,114.08,114.15,113.99,114.02,5977.0,109.4331,109.5002,109.3467,109.3755,5977.0
2019-03-29 13:55:00,114.03,114.03,113.85,113.88,15279.0,109.3851,109.3851,109.2124,109.2412,15279.0
2019-03-29 14:00:00,113.87,114.03,113.86,113.95,9340.0,109.2316,109.3851,109.222,109.3084,9340.0
2019-03-29 14:05:00,113.92,114.07,113.87,113.96,17658.0,109.2796,109.4235,109.2316,109.318,17658.0
2019-03-29 14:10:00,114.02,114.06,113.95,114.02,7037.0,109.3755,109.4139,109.3084,109.3755,7037.0
2019-03-29 14:15:00,114.02,114.22,114.01,114.18,5634.0,109.3755,109.5674,109.3659,109.529,5634.0
2019-03-29 14:20:00,114.22,114.31,114.14,114.3,6688.0,109.5674,109.6537,109.4906,109.6441,6688.0
2019-03-29 14:25:00,114.3,114.45,114.3,114.36,16960.0,109.6441,109.788,109.6441,109.7017,16960.0
2019-03-29 14:30:00,114.34,114.47,114.31,114.41,11361.0,109.6825,109.8072,109.6537,109.7496,11361.0
2019-03-29 14:35:00,114.43,114.52,114.36,114.42,19864.0,109.7688,109.8551,109.7017,109.7592,19864.0
2019-03-29 14:40:00,114.41,114.52,114.3,114.45,12397.0,109.7496,109.8551,109.6441,109.788,12397.0
2019-03-29 14:45:00,114.46,114.5,114.44,114.48,6817.0,109.7976,109.836,109.7784,109.8168,6817.0
2019-03-29 14:50:00,114.48,114.73,114.42,114.67,10808.0,109.8168,110.0566,109.7592,109.999,10808.0
2019-03-29 14:55:00,114.65,114.72,114.65,114.66,12091.0,109.9798,110.047,109.9798,109.9894,12091.0
2019-03-29 15:00:00,114.67,114.82,114.67,114.72,26240.0,109.999,110.1429,109.999,110.047,26240.0
2019-03-29 15:05:00,114.74,114.75,114.55,114.63,9758.0,110.0662,110.0758,109.8839,109.9607,9758.0
2019-03-29 15:10:00,114.6,114.65,114.52,114.63,9124.0,109.9319,109.9798,109.8551,109.9607,9124.0
2019-03-29 15:15:00,114.59,114.66,114.52,114.54,8700.0,109.9223,109.9894,109.8551,109.8743,8700.0
2019-03-29 15:20:00,114.52,114.54,114.43,114.46,9156.0,109.8551,109.8743,109.7688,109.7976,9156.0
2019-03-29 15:25:00,114.44,114.53,114.4,114.52,10331.0,109.7784,109.8647,109.74,109.8551,10331.0
2019-03-29 15:30:00,114.53,114.54,114.39,114.51,18786.0,109.8647,109.8743,109.7304,109.8455,18786.0
2019-03-29 15:35:00,114.51,114.55,114.46,114.51,16996.0,109.8455,109.8839,109.7976,109.8455,16996.0
2019-03-29 15:40:00,114.51,114.53,114.4,114.48,29577.0,109.8455,109.8647,109.74,109.8168,29577.0
2019-03-29 15:45:00,114.51,114.63,114.47,114.51,41097.0,109.8455,109.9607,109.8072,109.8455,41097.0
2019-03-29 15:50:00,114.51,114.6,114.36,114.48,51523.0,109.8455,109.9319,109.7017,109.8168,51523.0
2019-03-29 15:55:00,114.5,114.71,114.49,114.63,117972.0,109.836,110.0374,109.8264,109.9607,117972.0
2019-04-01 09:30:00,115.79,116.47,115.76,116.32,34214.0,111.0734,111.7257,111.0446,111.5818,34214.0
2019-04-01 09:35:00,116.32,116.52,115.52,115.64,14788.0,111.5818,111.7737,110.8144,110.9295,14788.0
2019-04-01 09:40:00,115.64,115.85,115.31,115.69,24367.0,110.9295,111.131,110.613,110.9775,24367.0
2019-04-01 09:45:00,115.75,116.11,115.73,115.9,16600.0,111.035,111.3804,111.0159,111.1789,16600.0
2019-04-01 09:50:00,115.89,116.09,115.69,116.0,15462.0,111.1693,111.3612,110.9775,111.2749,15462.0
2019-04-01 09:55:00,116.05,116.35,116.04,116.3,36547.0,111.3228,111.6106,111.3132,111.5626,36547.0
2019-04-01 10:00:00,116.38,116.97,116.38,116.89,25090.0,111.6394,112.2053,111.6394,112.1286,25090.0
2019-04-01 10:05:00,116.92,117.17,116.76,116.81,23530.0,112.1574,112.3972,112.0039,112.0519,23530.0
2019-04-01 10:10:00,116.81,116.98,116.7,116.86,17220.0,112.0519,112.2149,111.9463,112.0998,17220.0
2019-04-01 10:15:00,116.81,116.81,116.54,116.57,10559.0,112.0519,112.0519,111.7929,111.8216,10559.0
2019-04-01 10:20:00,116.58,116.84,116.57,116.6,44307.0,111.8312,112.0806,111.8216,111.8504,44307.0
2019-04-01 10:25:00,116.57,117.04,116.57,116.96,24154.0,111.8216,112.2725,111.8216,112.1957,24154.0
2019-04-01 10:30:00,116.96,117.0,116.8,116.84,10022.0,112.1957,112.2341,112.0423,112.0806,10022.0
2019-04-01 10:35:00,116.83,116.83,116.72,116.77,13172.0,112.071,112.071,111.9655,112.0135,13172.0
2019-04-01 10:40:00,116.76,116.83,116.71,116.8,5800.0,112.0039,112.071,111.9559,112.0423,5800.0
2019-04-01 10:45:00,116.85,116.85,116.62,116.68,9645.0,112.0902,112.0902,111.8696,111.9272,9645.0
2019-04-01 10:50:00,116.66,116.66,116.46,116.6,5648.0,111.908,111.908,111.7161,111.8504,5648.0
2019-04-01 10:55:00,116.63,116.77,116.61,116.73,5128.0,111.8792,112.0135,111.86,111.9751,5128.0
2019-04-01 11:00:00,116.76,116.85,116.66,116.7,13245.0,112.0039,112.0902,111.908,111.9463,13245.0
2019-04-01 11:05:00,116.71,116.78,116.68,116.73,4094.0,111.9559,112.0231,111.9272,111.9751,4094.0
2019-04-01 11:10:00,116.74,116.76,116.64,116.64,5200.0,111.9847,112.0039,111.8888,111.8888,5200.0
2019-04-01 11:15:00,116.62,116.79,116.56,116.74,4000.0,111.8696,112.0327,111.812,111.9847,4000.0
2019-04-01 11:20:00,116.73,116.74,116.59,116.59,4530.0,111.9751,111.9847,111.8408,111.8408,4530.0
2019-04-01 11:25:00,116.55,116.62,116.45,116.62,4100.0,111.8025,111.8696,111.7065,111.8696,4100.0
2019-04-01 11:30:00,116.6,116.63,116.53,116.6,4300.0,111.8504,111.8792,111.7833,111.8504,4300.0
2019-04-01 11:35:00,116.6,116.66,116.57,116.57,4311.0,111.8504,111.908,111.8216,111.8216,4311.0
2019-04-01 11:40:00,116.59,116.67,116.56,116.57,4308.0,111.8408,111.9176,111.812,111.8216,4308.0
2019-04-01 11:45:00,116.56,116.66,116.56,116.6,4874.0,111.812,111.908,111.812,111.8504,4874.0
2019-04-01 11:50:00,116.62,116.63,116.56,116.56,4145.0,111.8696,111.8792,111.812,111.812,4145.0
2019-04-01 11:55:00,116.59,116.62,116.57,116.61,4614.0,111.8408,111.8696,111.8216,111.86,4614.0
2019-04-01 12:00:00,116.62,116.63,116.56,116.61,5614.0,111.8696,111.8792,111.812,111.86,5614.0
2019-04-01 12:05:00,116.62,116.62,116.37,116.42,9453.0,111.8696,111.8696,111.6298,111.6777,9453.0
2019-04-01 12:10:00,116.44,116.5,116.39,116.4,4202.0,111.6969,111.7545,111.649,111.6586,4202.0
2019-04-01 12:15:00,116.42,116.52,116.4,116.51,3077.0,111.6777,111.7737,111.6586,111.7641,3077.0
2019-04-01 12:20:00,116.5,116.6,116.5,116.56,4154.0,111.7545,111.8504,111.7545,111.812,4154.0
2019-04-01 12:25:00,116.56,116.57,116.45,116.5,7314.0,111.812,111.8216,111.7065,111.7545,7314.0
2019-04-01 12:30:00,116.49,116.52,116.49,116.5,2896.0,111.7449,111.7737,111.7449,111.7545,2896.0
2019-04-01 12:35:00,116.49,116.49,116.37,116.45,10644.0,111.7449,111.7449,111.6298,111.7065,10644.0
2019-04-01 12:40:00,116.46,116.6,116.46,116.53,3012.0,111.7161,111.8504,111.7161,111.7833,3012.0
2019-04-01 12:45:00,116.54,116.62,116.54,116.59,2810.0,111.7929,111.8696,111.7929,111.8408,2810.0
2019-04-01 12:50:00,116.59,116.61,116.55,116.55,3789.0,111.8408,111.86,111.8025,111.8025,3789.0
2019-04-01 12:55:00,116.55,116.66,116.48,116.63,15645.0,111.8025,111.908,111.7353,111.8792,15645.0
2019-04-01 13:00:00,116.64,116.67,116.59,116.65,6700.0,111.8888,111.9176,111.8408,111.8984,6700.0
2019-04-01 13:05:00,116.64,116.68,116.56,116.66,8661.0,111.8888,111.9272,111.812,111.908,8661.0
2019-04-01 13:10:00,116.67,116.67,116.47,116.51,16714.0,111.9176,111.9176,111.7257,111.7641,16714.0
2019-04-01 13:15:00,116.5,116.51,116.4,116.4,6373.0,111.7545,111.7641,111.6586,111.6586,6373.0
2019-04-01 13:20:00,116.44,116.46,116.31,116.36,28404.0,111.6969,111.7161,111.5722,111.6202,28404.0
2019-04-01 13:25:00,116.36,116.36,116.25,116.28,3681.0,111.6202,111.6202,111.5147,111.5434,3681.0
2019-04-01 13:30:00,116.3,116.42,116.24,116.42,4115.0,111.5626,111.6777,111.5051,111.6777,4115.0
2019-04-01 13:35:00,116.39,116.39,116.19,116.19,8161.0,111.649,111.649,111.4571,111.4571,8161.0
2019-04-01 13:40:00,116.22,116.24,116.21,116.22,3634.0,111.4859,111.5051,111.4763,111.4859,3634.0
2019-04-01 13:45:00,116.22,116.4,116.22,116.4,5056.0,111.4859,111.6586,111.4859,111.6586,5056.0
2019-04-01 13:50:00,116.38,116.39,116.21,116.21,13036.0,111.6394,111.649,111.4763,111.4763,13036.0
2019-04-01 13:55:00,116.23,116.26,116.15,116.18,10947.0,111.4955,111.5243,111.4187,111.4475,10947.0
2019-04-01 14:00:00,116.21,116.26,116.15,116.16,11261.0,111.4763,111.5243,111.4187,111.4283,11261.0
2019-04-01 14:05:00,116.17,116.21,116.01,116.15,37624.0,111.4379,111.4763,111.2844,111.4187,37624.0
2019-04-01 14:10:00,116.16,116.17,115.96,115.97,28019.0,111.4283,111.4379,111.2365,111.2461,28019.0
2019-04-01 14:15:00,115.97,116.06,115.92,116.06,18790.0,111.2461,111.3324,111.1981,111.3324,18790.0
2019-04-01 14:20:00,116.05,116.05,115.76,115.78,10239.0,111.3228,111.3228,111.0446,111.0638,10239.0
2019-04-01 14:25:00,115.79,115.8,115.52,115.52,13750.0,111.0734,111.083,110.8144,110.8144,13750.0
2019-04-01 14:30:00,115.5,115.69,115.5,115.59,23922.0,110.7952,110.9775,110.7952,110.8816,23922.0
2019-04-01 14:35:00,115.62,115.66,115.4,115.4,26326.0,110.9103,110.9487,110.6993,110.6993,26326.0
2019-04-01 14:40:00,115.43,115.53,115.42,115.48,24298.0,110.7281,110.824,110.7185,110.776,24298.0
2019-04-01 14:45:00,115.47,115.66,115.45,115.53,10775.0,110.7664,110.9487,110.7473,110.824,10775.0
2019-04-01 14:50:00,115.53,115.7,115.51,115.54,22947.0,110.824,110.9871,110.8048,110.8336,22947.0
2019-04-01 14:55:00,115.54,115.56,115.38,115.44,15914.0,110.8336,110.8528,110.6801,110.7377,15914.0
2019-04-01 15:00:00,115.42,115.49,115.31,115.42,18459.0,110.7185,110.7856,110.613,110.7185,18459.0
2019-04-01 15:05:00,115.4,115.53,115.38,115.44,21245.0,110.6993,110.824,110.6801,110.7377,21245.0
2019-04-01 15:10:00,115.44,115.45,115.37,115.38,13167.0,110.7377,110.7473,110.6705,110.6801,13167.0
2019-04-01 15:15:00,115.4,115.45,115.33,115.4,25466.0,110.6993,110.7473,110.6321,110.6993,25466.0
2019-04-01 15:20:00,115.4,115.71,115.31,115.65,35775.0,110.6993,110.9967,110.613,110.9391,35775.0
2019-04-01 15:25:00,115.67,115.73,115.51,115.55,21010.0,110.9583,111.0159,110.8048,110.8432,21010.0
2019-04-01 15:30:00,115.54,115.68,115.48,115.51,29159.0,110.8336,110.9679,110.776,110.8048,29159.0
2019-04-01 15:35:00,115.51,115.56,115.47,115.56,30327.0,110.8048,110.8528,110.7664,110.8528,30327.0
2019-04-01 15:40:00,115.56,115.6,115.37,115.5,28136.0,110.8528,110.8911,110.6705,110.7952,28136.0
2019-04-01 15:45:00,115.52,115.52,115.38,115.43,21013.0,110.8144,110.8144,110.6801,110.7281,21013.0
2019-04-01 15:50:00,115.46,115.67,115.45,115.66,29799.0,110.7569,110.9583,110.7473,110.9487,29799.0
2019-04-01 15:55:00,115.67,115.77,115.59,115.63,71082.0,110.9583,111.0542,110.8816,110.9199,71082.0
2019-04-02 09:30:00,115.61,115.84,115.43,115.59,35855.0,110.9007,111.1214,110.7281,110.8816,35855.0
2019-04-02 09:35:00,115.58,115.67,115.17,115.3,5807.0,110.872,110.9583,110.4787,110.6034,5807.0
2019-04-02 09:40:00,115.29,115.48,115.25,115.32,7402.0,110.5938,110.776,110.5554,110.6226,7402.0
2019-04-02 09:45:00,115.28,115.4,115.17,115.27,6612.0,110.5842,110.6993,110.4787,110.5746,6612.0
2019-04-02 09:50:00,115.28,115.59,115.26,115.49,8019.0,110.5842,110.8816,110.565,110.7856,8019.0
2019-04-02 09:55:00,115.56,116.2,115.43,116.18,35953.0,110.8528,111.4667,110.7281,111.4475,35953.0
2019-04-02 10:00:00,116.04,116.04,115.66,115.79,5632.0,111.3132,111.3132,110.9487,111.0734,5632.0
2019-04-02 10:05:00,115.83,116.04,115.78,115.94,14578.0,111.1118,111.3132,111.0638,111.2173,14578.0
2019-04-02 10:10:00,115.92,116.37,115.9,116.3,14950.0,111.1981,111.6298,111.1789,111.5626,14950.0
2019-04-02 10:15:00,116.3,116.46,116.29,116.42,10700.0,111.5626,111.7161,111.553,111.6777,10700.0
2019-04-02 10:20:00,116.45,116.45,116.2,116.2,2670.0,111.7065,111.7065,111.4667,111.4667,2670.0
2019-04-02 10:25:00,116.25,116.45,116.22,116.45,10338.0,111.5147,111.7065,111.4859,111.7065,10338.0
2019-04-02 10:30:00,116.44,116.44,116.25,116.25,12443.0,111.6969,111.6969,111.5147,111.5147,12443.0
2019-04-02 10:35:00,116.29,116.3,116.18,116.2,4314.0,111.553,111.5626,111.4475,111.4667,4314.0
2019-04-02 10:40:00,116.18,116.26,116.11,116.23,6454.0,111.4475,111.5243,111.3804,111.4955,6454.0
2019-04-02 10:45:00,116.25,116.49,116.24,116.27,11055.0,111.5147,111.7449,111.5051,111.5339,11055.0
2019-04-02 10:50:00,116.26,116.4,116.26,116.32,3625.0,111.5243,111.6586,111.5243,111.5818,3625.0
2019-04-02 10:55:00,116.32,116.35,116.2,116.29,5200.0,111.5818,111.6106,111.4667,111.553,5200.0
2019-04-02 11:00:00,116.26,116.28,115.99,116.01,11943.0,111.5243,111.5434,111.2653,111.2844,11943.0
2019-04-02 11:05:00,116.03,116.11,115.93,115.94,5453.0,111.3036,111.3804,111.2077,111.2173,5453.0
2019-04-02 11:10:00,115.95,115.96,115.82,115.9,3200.0,111.2269,111.2365,111.1022,111.1789,3200.0
2019-04-02 11:15:00,115.9,116.22,115.9,116.22,10701.0,111.1789,111.4859,111.1789,111.4859,10701.0
2019-04-02 11:20:00,116.23,116.42,116.16,116.32,11758.0,111.4955,111.6777,111.4283,111.5818,11758.0
2019-04-02 11:25:00,116.28,116.33,116.21,116.31,2925.0,111.5434,111.5914,111.4763,111.5722,2925.0
2019-04-02 11:30:00,116.3,116.36,116.29,116.3,5643.0,111.5626,111.6202,111.553,111.5626,5643.0
2019-04-02 11:35:00,116.23,116.23,116.07,116.08,3262.0,111.4955,111.4955,111.342,111.3516,3262.0
2019-04-02 11:40:00,116.03,116.18,116.03,116.16,3337.0,111.3036,111.4475,111.3036,111.4283,3337.0
2019-04-02 11:45:00,116.19,116.32,116.19,116.28,3587.0,111.4571,111.5818,111.4571,111.5434,3587.0
2019-04-02 11:50:00,116.3,116.34,116.26,116.32,3368.0,111.5626,111.601,111.5243,111.5818,3368.0
2019-04-02 11:55:00,116.33,116.33,116.2,116.2,4276.0,111.5914,111.5914,111.4667,111.4667,4276.0
2019-04-02 12:00:00,116.2,116.31,116.18,116.23,2713.0,111.4667,111.5722,111.4475,111.4955,2713.0
2019-04-02 12:05:00,116.23,116.32,116.18,116.23,5900.0,111.4955,111.5818,111.4475,111.4955,5900.0
2019-04-02 12:10:00,116.17,116.17,116.02,116.06,4200.0,111.4379,111.4379,111.294,111.3324,4200.0
2019-04-02 12:15:00,116.05,116.07,115.92,115.93,6901.0,111.3228,111.342,111.1981,111.2077,6901.0
2019-04-02 12:20:00,115.91,115.94,115.81,115.82,3600.0,111.1885,111.2173,111.0926,111.1022,3600.0
2019-04-02 12:25:00,115.85,115.97,115.83,115.93,2637.0,111.131,111.2461,111.1118,111.2077,2637.0
2019-04-02 12:30:00,115.95,116.02,115.94,116.01,3427.0,111.2269,111.294,111.2173,111.2844,3427.0
2019-04-02 12:35:00,116.03,116.06,116.0,116.05,3014.0,111.3036,111.3324,111.2749,111.3228,3014.0
2019-04-02 12:40:00,116.03,116.03,115.89,115.9,3024.0,111.3036,111.3036,111.1693,111.1789,3024.0
2019-04-02 12:45:00,115.9,115.98,115.9,115.94,2100.0,111.1789,111.2557,111.1789,111.2173,2100.0
2019-04-02 12:50:00,115.99,116.04,115.82,115.83,46890.0,111.2653,111.3132,111.1022,111.1118,46890.0
2019-04-02 12:55:00,115.81,115.98,115.8,115.98,2000.0,111.0926,111.2557,111.083,111.2557,2000.0
2019-04-02 13:00:00,115.94,116.03,115.88,116.03,4050.0,111.2173,111.3036,111.1597,111.3036,4050.0
2019-04-02 13:05:00,116.04,116.07,115.95,116.06,5000.0,111.3132,111.342,111.2269,111.3324,5000.0
2019-04-02 13:10:00,116.07,116.07,116.0,116.05,3500.0,111.342,111.342,111.2749,111.3228,3500.0
2019-04-02 13:15:00,116.05,116.13,115.97,116.0,11327.0,111.3228,111.3996,111.2461,111.2749,11327.0
2019-04-02 13:20:00,116.0,116.12,116.0,116.05,4637.0,111.2749,111.39,111.2749,111.3228,4637.0
2019-04-02 13:25:00,116.01,116.07,115.95,115.96,2809.0,111.2844,111.342,111.2269,111.2365,2809.0
2019-04-02 13:30:00,115.98,116.03,115.95,116.03,1700.0,111.2557,111.3036,111.2269,111.3036,1700.0
2019-04-02 13:35:00,116.03,116.19,116.01,116.16,23332.0,111.3036,111.4571,111.2844,111.4283,23332.0
2019-04-02 13:40:00,116.16,116.23,116.02,116.21,6570.0,111.4283,111.4955,111.294,111.4763,6570.0
2019-04-02 13:45:00,116.17,116.17,116.11,116.14,2900.0,111.4379,111.4379,111.3804,111.4092,2900.0
2019-04-02 13:50:00,116.12,116.14,116.04,116.14,3776.0,111.39,111.4092,111.3132,111.4092,3776.0
2019-04-02 13:55:00,116.16,116.24,116.06,116.19,8806.0,111.4283,111.5051,111.3324,111.4571,8806.0
2019-04-02 14:00:00,116.22,116.31,116.19,116.28,4700.0,111.4859,111.5722,111.4571,111.5434,4700.0
2019-04-02 14:05:00,116.28,116.28,116.19,116.19,2400.0,111.5434,111.5434,111.4571,111.4571,2400.0
2019-04-02 14:10:00,116.19,116.31,116.19,116.25,4032.0,111.4571,111.5722,111.4571,111.5147,4032.0
2019-04-02 14:15:00,116.19,116.34,116.19,116.34,2340.0,111.4571,111.601,111.4571,111.601,2340.0
2019-04-02 14:20:00,116.38,116.47,116.35,116.42,3785.0,111.6394,111.7257,111.6106,111.6777,3785.0
2019-04-02 14:25:00,116.43,116.5,116.36,116.47,8500.0,111.6873,111.7545,111.6202,111.7257,8500.0
2019-04-02 14:30:00,116.47,116.51,116.41,116.44,7609.0,111.7257,111.7641,111.6682,111.6969,7609.0
2019-04-02 14:35:00,116.44,116.5,116.39,116.42,4274.0,111.6969,111.7545,111.649,111.6777,4274.0
2019-04-02 14:40:00,116.42,116.46,116.41,116.44,3311.0,111.6777,111.7161,111.6682,111.6969,3311.0
2019-04-02 14:45:00,116.44,116.48,116.38,116.38,4640.0,111.6969,111.7353,111.6394,111.6394,4640.0
2019-04-02 14:50:00,116.35,116.4,116.3,116.4,2400.0,111.6106,111.6586,111.5626,111.6586,2400.0
2019-04-02 14:55:00,116.41,116.43,116.38,116.4,3228.0,111.6682,111.6873,111.6394,111.6586,3228.0
2019-04-02 15:00:00,116.4,116.41,116.33,116.35,8245.0,111.6586,111.6682,111.5914,111.6106,8245.0
2019-04-02 15:05:00,116.36,116.36,116.21,116.28,9657.0,111.6202,111.6202,111.4763,111.5434,9657.0
2019-04-02 15:10:00,116.27,116.27,116.12,116.19,7183.0,111.5339,111.5339,111.39,111.4571,7183.0
2019-04-02 15:15:00,116.13,116.22,116.11,116.2,5900.0,111.3996,111.4859,111.3804,111.4667,5900.0
2019-04-02 15:20:00,116.19,116.21,116.1,116.1,7007.0,111.4571,111.4763,111.3708,111.3708,7007.0
2019-04-02 15:25:00,116.1,116.18,116.1,116.15,8427.0,111.3708,111.4475,111.3708,111.4187,8427.0
2019-04-02 15:30:00,116.17,116.38,116.1,116.27,24931.0,111.4379,111.6394,111.3708,111.5339,24931.0
2019-04-02 15:35:00,116.26,116.3,116.18,116.21,10520.0,111.5243,111.5626,111.4475,111.4763,10520.0
2019-04-02 15:40:00,116.23,116.27,116.21,116.24,14813.0,111.4955,111.5339,111.4763,111.5051,14813.0
2019-04-02 15:45:00,116.24,116.27,116.18,116.21,17746.0,111.5051,111.5339,111.4475,111.4763,17746.0
2019-04-02 15:50:00,116.21,116.23,116.1,116.17,26572.0,111.4763,111.4955,111.3708,111.4379,26572.0
2019-04-02 15:55:00,116.15,116.31,116.06,116.25,78527.0,111.4187,111.5722,111.3324,111.5147,78527.0
2019-04-03 09:30:00,116.96,116.96,116.34,116.46,37720.0,112.1957,112.1957,111.601,111.7161,37720.0
2019-04-03 09:35:00,116.48,116.91,116.34,116.86,18209.0,111.7353,112.1478,111.601,112.0998,18209.0
2019-04-03 09:40:00,116.92,116.93,116.51,116.52,16715.0,112.1574,112.167,111.7641,111.7737,16715.0
2019-04-03 09:45:00,116.62,116.9,116.54,116.61,27400.0,111.8696,112.1382,111.7929,111.86,27400.0
2019-04-03 09:50:00,116.63,116.78,116.56,116.6,33950.0,111.8792,112.0231,111.812,111.8504,33950.0
2019-04-03 09:55:00,116.6,116.77,116.22,116.23,12360.0,111.8504,112.0135,111.4859,111.4955,12360.0
2019-04-03 10:00:00,116.16,116.32,115.99,116.06,12273.0,111.4283,111.5818,111.2653,111.3324,12273.0
2019-04-03 10:05:00,116.06,116.11,115.56,115.86,38642.0,111.3324,111.3804,110.8528,111.1406,38642.0
2019-04-03 10:10:00,115.89,116.24,115.89,116.0,4246.0,111.1693,111.5051,111.1693,111.2749,4246.0
2019-04-03 10:15:00,116.09,116.32,116.05,116.24,5264.0,111.3612,111.5818,111.3228,111.5051,5264.0
2019-04-03 10:20:00,116.29,116.31,116.17,116.17,2880.0,111.553,111.5722,111.4379,111.4379,2880.0
2019-04-03 10:25:00,116.19,116.24,115.91,115.96,3832.0,111.4571,111.5051,111.1885,111.2365,3832.0
2019-04-03 10:30:00,115.97,116.3,115.97,116.3,2300.0,111.2461,111.5626,111.2461,111.5626,2300.0
2019-04-03 10:35:00,116.27,116.48,116.27,116.38,8846.0,111.5339,111.7353,111.5339,111.6394,8846.0
2019-04-03 10:40:00,116.41,116.44,116.27,116.36,3210.0,111.6682,111.6969,111.5339,111.6202,3210.0
2019-04-03 10:45:00,116.36,116.36,116.19,116.19,4605.0,111.6202,111.6202,111.4571,111.4571,4605.0
2019-04-03 10:50:00,116.16,116.4,116.16,116.39,2400.0,111.4283,111.6586,111.4283,111.649,2400.0
2019-04-03 10:55:00,116.45,116.56,116.41,116.49,2904.0,111.7065,111.812,111.6682,111.7449,2904.0
2019-04-03 11:00:00,116.48,116.62,116.46,116.58,4870.0,111.7353,111.8696,111.7161,111.8312,4870.0
2019-04-03 11:05:00,116.64,116.74,116.6,116.64,2839.0,111.8888,111.9847,111.8504,111.8888,2839.0
2019-04-03 11:10:00,116.64,116.64,116.46,116.52,5652.0,111.8888,111.8888,111.7161,111.7737,5652.0
2019-04-03 11:15:00,116.49,116.63,116.49,116.54,4300.0,111.7449,111.8792,111.7449,111.7929,4300.0
2019-04-03 11:20:00,116.55,116.59,116.3,116.4,11619.0,111.8025,111.8408,111.5626,111.6586,11619.0
2019-04-03 11:25:00,116.41,116.42,116.33,116.37,2587.0,111.6682,111.6777,111.5914,111.6298,2587.0
2019-04-03 11:30:00,116.35,116.45,116.33,116.34,3138.0,111.6106,111.7065,111.5914,111.601,3138.0
2019-04-03 11:35:00,116.35,116.35,116.22,116.27,2700.0,111.6106,111.6106,111.4859,111.5339,2700.0
2019-04-03 11:40:00,116.29,116.35,116.2,116.26,3703.0,111.553,111.6106,111.4667,111.5243,3703.0
2019-04-03 11:45:00,116.28,116.3,116.12,116.19,4453.0,111.5434,111.5626,111.39,111.4571,4453.0
2019-04-03 11:50:00,116.23,116.36,116.23,116.27,8941.0,111.4955,111.6202,111.4955,111.5339,8941.0
2019-04-03 11:55:00,116.25,116.4,116.19,116.35,13735.0,111.5147,111.6586,111.4571,111.6106,13735.0
2019-04-03 12:00:00,116.4,116.49,116.37,116.43,4795.0,111.6586,111.7449,111.6298,111.6873,4795.0
2019-04-03 12:05:00,116.45,116.5,116.4,116.48,28067.0,111.7065,111.7545,111.6586,111.7353,28067.0
2019-04-03 12:10:00,116.51,116.67,116.5,116.56,11997.0,111.7641,111.9176,111.7545,111.812,11997.0
2019-04-03 12:15:00,116.55,116.57,116.49,116.53,6273.0,111.8025,111.8216,111.7449,111.7833,6273.0
2019-04-03 12:20:00,116.51,116.56,116.45,116.51,11200.0,111.7641,111.812,111.7065,111.7641,11200.0
2019-04-03 12:25:00,116.52,116.6,116.52,116.53,2604.0,111.7737,111.8504,111.7737,111.7833,2604.0
2019-04-03 12:30:00,116.49,116.62,116.47,116.61,5182.0,111.7449,111.8696,111.7257,111.86,5182.0
2019-04-03 12:35:00,116.57,116.61,116.51,116.56,3320.0,111.8216,111.86,111.7641,111.812,3320.0
2019-04-03 12:40:00,116.58,116.62,116.51,116.62,2761.0,111.8312,111.8696,111.7641,111.8696,2761.0
2019-04-03 12:45:00,116.6,116.63,116.58,116.58,2303.0,111.8504,111.8792,111.8312,111.8312,2303.0
2019-04-03 12:50:00,116.55,116.55,116.49,116.49,4091.0,111.8025,111.8025,111.7449,111.7449,4091.0
2019-04-03 12:55:00,116.49,116.58,116.45,116.58,2800.0,111.7449,111.8312,111.7065,111.8312,2800.0
2019-04-03 13:00:00,116.54,116.83,116.54,116.73,5221.0,111.7929,112.071,111.7929,111.9751,5221.0
2019-04-03 13:05:00,116.7,116.7,116.6,116.62,1814.0,111.9463,111.9463,111.8504,111.8696,1814.0
2019-04-03 13:10:00,116.64,116.7,116.61,116.62,3659.0,111.8888,111.9463,111.86,111.8696,3659.0
2019-04-03 13:15:00,116.64,116.67,116.62,116.66,3301.0,111.8888,111.9176,111.8696,111.908,3301.0
2019-04-03 13:20:00,116.61,116.83,116.61,116.78,3165.0,111.86,112.071,111.86,112.0231,3165.0
2019-04-03 13:25:00,116.81,116.92,116.81,116.88,7657.0,112.0519,112.1574,112.0519,112.119,7657.0
2019-04-03 13:30:00,116.87,116.99,116.83,116.92,5848.0,112.1094,112.2245,112.071,112.1574,5848.0
2019-04-03 13:35:00,116.91,117.06,116.9,117.06,9033.0,112.1478,112.2917,112.1382,112.2917,9033.0
2019-04-03 13:40:00,117.06,117.06,116.77,116.85,5879.0,112.2917,112.2917,112.0135,112.0902,5879.0
2019-04-03 13:45:00,116.85,116.91,116.85,116.86,3615.0,112.0902,112.1478,112.0902,112.0998,3615.0
2019-04-03 13:50:00,116.82,116.84,116.71,116.75,3423.0,112.0615,112.0806,111.9559,111.9943,3423.0
2019-04-03 13:55:00,116.73,116.73,116.62,116.68,2811.0,111.9751,111.9751,111.8696,111.9272,2811.0
2019-04-03 14:00:00,116.7,116.73,116.64,116.69,5756.0,111.9463,111.9751,111.8888,111.9367,5756.0
2019-04-03 14:05:00,116.71,116.79,116.7,116.75,6318.0,111.9559,112.0327,111.9463,111.9943,6318.0
2019-04-03 14:10:00,116.75,116.75,116.57,116.57,4014.0,111.9943,111.9943,111.8216,111.8216,4014.0
2019-04-03 14:15:00,116.56,116.66,116.56,116.58,2602.0,111.812,111.908,111.812,111.8312,2602.0
2019-04-03 14:20:00,116.59,116.64,116.59,116.61,1900.0,111.8408,111.8888,111.8408,111.86,1900.0
2019-04-03 14:25:00,116.64,116.74,116.64,116.69,5139.0,111.8888,111.9847,111.8888,111.9367,5139.0
2019-04-03 14:30:00,116.67,116.67,116.52,116.53,4370.0,111.9176,111.9176,111.7737,111.7833,4370.0
2019-04-03 14:35:00,116.54,116.54,116.45,116.5,4437.0,111.7929,111.7929,111.7065,111.7545,4437.0
2019-04-03 14:40:00,116.48,116.51,116.45,116.48,9177.0,111.7353,111.7641,111.7065,111.7353,9177.0
2019-04-03 14:45:00,116.49,116.54,116.45,116.49,11709.0,111.7449,111.7929,111.7065,111.7449,11709.0
2019-04-03 14:50:00,116.48,116.59,116.45,116.59,5843.0,111.7353,111.8408,111.7065,111.8408,5843.0
2019-04-03 14:55:00,116.59,116.69,116.58,116.59,5725.0,111.8408,111.9367,111.8312,111.8408,5725.0
2019-04-03 15:00:00,116.55,116.61,116.52,116.61,7762.0,111.8025,111.86,111.7737,111.86,7762.0
2019-04-03 15:05:00,116.6,116.62,116.54,116.57,6330.0,111.8504,111.8696,111.7929,111.8216,6330.0
2019-04-03 15:10:00,116.53,116.54,116.45,116.46,6016.0,111.7833,111.7929,111.7065,111.7161,6016.0
2019-04-03 15:15:00,116.47,116.53,116.31,116.32,12209.0,111.7257,111.7833,111.5722,111.5818,12209.0
2019-04-03 15:20:00,116.31,116.35,116.17,116.21,7300.0,111.5722,111.6106,111.4379,111.4763,7300.0
2019-04-03 15:25:00,116.22,116.4,116.19,116.36,4729.0,111.4859,111.6586,111.4571,111.6202,4729.0
2019-04-03 15:30:00,116.36,116.41,116.32,116.38,6829.0,111.6202,111.6682,111.5818,111.6394,6829.0
2019-04-03 15:35:00,116.39,116.47,116.3,116.3,5905.0,111.649,111.7257,111.5626,111.5626,5905.0
2019-04-03 15:40:00,116.3,116.4,116.3,116.38,9245.0,111.5626,111.6586,111.5626,111.6394,9245.0
2019-04-03 15:45:00,116.4,116.48,116.38,116.48,11012.0,111.6586,111.7353,111.6394,111.7353,11012.0
2019-04-03 15:50:00,116.48,116.7,116.48,116.67,24831.0,111.7353,111.9463,111.7353,111.9176,24831.0
2019-04-03 15:55:00,116.67,116.7,116.57,116.61,55789.0,111.9176,111.9463,111.8216,111.86,55789.0
2019-04-04 09:30:00,117.01,117.01,116.47,116.72,15954.0,112.2437,112.2437,111.7257,111.9655,15954.0
2019-04-04 09:35:00,116.72,116.99,116.72,116.87,11341.0,111.9655,112.2245,111.9655,112.1094,11341.0
2019-04-04 09:40:00,116.93,116.93,116.67,116.67,4047.0,112.167,112.167,111.9176,111.9176,4047.0
2019-04-04 09:45:00,116.81,116.89,116.65,116.71,2595.0,112.0519,112.1286,111.8984,111.9559,2595.0
2019-04-04 09:50:00,116.73,116.73,116.43,116.43,2126.0,111.9751,111.9751,111.6873,111.6873,2126.0
2019-04-04 09:55:00,116.27,116.64,116.27,116.62,5311.0,111.5339,111.8888,111.5339,111.8696,5311.0
2019-04-04 10:00:00,116.53,116.66,116.53,116.58,1500.0,111.7833,111.908,111.7833,111.8312,1500.0
2019-04-04 10:05:00,116.55,116.6,116.46,116.46,2100.0,111.8025,111.8504,111.7161,111.7161,2100.0
2019-04-04 10:10:00,116.44,116.6,116.44,116.54,1900.0,111.6969,111.8504,111.6969,111.7929,1900.0
2019-04-04 10:15:00,116.56,116.57,116.37,116.37,4761.0,111.812,111.8216,111.6298,111.6298,4761.0
2019-04-04 10:20:00,116.4,116.4,116.25,116.25,3600.0,111.6586,111.6586,111.5147,111.5147,3600.0
2019-04-04 10:25:00,116.27,116.32,116.22,116.27,5326.0,111.5339,111.5818,111.4859,111.5339,5326.0
2019-04-04 10:30:00,116.28,116.32,116.05,116.05,6100.0,111.5434,111.5818,111.3228,111.3228,6100.0
2019-04-04 10:35:00,116.09,116.34,116.05,116.32,6600.0,111.3612,111.601,111.3228,111.5818,6600.0
2019-04-04 10:40:00,116.35,116.43,116.29,116.43,1500.0,111.6106,111.6873,111.553,111.6873,1500.0
2019-04-04 10:45:00,116.46,116.65,116.44,116.65,3600.0,111.7161,111.8984,111.6969,111.8984,3600.0
2019-04-04 10:50:00,116.6,116.62,116.55,116.62,1938.0,111.8504,111.8696,111.8025,111.8696,1938.0
2019-04-04 10:55:00,116.66,116.66,116.58,116.59,1498.0,111.908,111.908,111.8312,111.8408,1498.0
2019-04-04 11:00:00,116.58,116.66,116.52,116.55,4090.0,111.8312,111.908,111.7737,111.8025,4090.0
2019-04-04 11:05:00,116.53,116.75,116.49,116.73,3615.0,111.7833,111.9943,111.7449,111.9751,3615.0
2019-04-04 11:10:00,116.74,116.77,116.6,116.61,2506.0,111.9847,112.0135,111.8504,111.86,2506.0
2019-04-04 11:15:00,116.6,116.61,116.36,116.37,12706.0,111.8504,111.86,111.6202,111.6298,12706.0
2019-04-04 11:20:00,116.24,116.34,116.13,116.32,17071.0,111.5051,111.601,111.3996,111.5818,17071.0
2019-04-04 11:25:00,116.36,116.51,116.36,116.45,6261.0,111.6202,111.7641,111.6202,111.7065,6261.0
2019-04-04 11:30:00,116.46,116.51,116.39,116.41,9905.0,111.7161,111.7641,111.649,111.6682,9905.0
2019-04-04 11:35:00,116.38,116.53,116.38,116.5,5003.0,111.6394,111.7833,111.6394,111.7545,5003.0
2019-04-04 11:40:00,116.47,116.47,116.18,116.21,10004.0,111.7257,111.7257,111.4475,111.4763,10004.0
2019-04-04 11:45:00,116.24,116.3,116.22,116.22,3648.0,111.5051,111.5626,111.4859,111.4859,3648.0
2019-04-04 11:50:00,116.19,116.19,116.08,116.15,4162.0,111.4571,111.4571,111.3516,111.4187,4162.0
2019-04-04 11:55:00,116.17,116.39,116.16,116.24,9509.0,111.4379,111.649,111.4283,111.5051,9509.0
2019-04-04 12:00:00,116.22,116.3,116.19,116.28,3105.0,111.4859,111.5626,111.4571,111.5434,3105.0
2019-04-04 12:05:00,116.27,116.32,116.24,116.25,4572.0,111.5339,111.5818,111.5051,111.5147,4572.0
2019-04-04 12:10:00,116.28,116.34,116.24,116.24,4050.0,111.5434,111.601,111.5051,111.5051,4050.0
2019-04-04 12:15:00,116.23,116.26,116.02,116.15,4807.0,111.4955,111.5243,111.294,111.4187,4807.0
2019-04-04 12:20:00,116.14,116.38,116.12,116.31,16049.0,111.4092,111.6394,111.39,111.5722,16049.0
2019-04-04 12:25:00,116.33,116.35,116.22,116.25,6735.0,111.5914,111.6106,111.4859,111.5147,6735.0
2019-04-04 12:30:00,116.23,116.25,116.12,116.16,4040.0,111.4955,111.5147,111.39,111.4283,4040.0
2019-04-04 12:35:00,116.19,116.34,116.19,116.34,3300.0,111.4571,111.601,111.4571,111.601,3300.0
2019-04-04 12:40:00,116.34,116.39,116.22,116.22,2606.0,111.601,111.649,111.4859,111.4859,2606.0
2019-04-04 12:45:00,116.24,116.26,116.15,116.25,1900.0,111.5051,111.5243,111.4187,111.5147,1900.0
2019-04-04 12:50:00,116.24,116.33,116.24,116.33,2300.0,111.5051,111.5914,111.5051,111.5914,2300.0
2019-04-04 12:55:00,116.32,116.45,116.3,116.3,2601.0,111.5818,111.7065,111.5626,111.5626,2601.0
2019-04-04 13:00:00,116.32,116.35,116.18,116.22,2700.0,111.5818,111.6106,111.4475,111.4859,2700.0
2019-04-04 13:05:00,116.22,116.27,116.22,116.22,2070.0,111.4859,111.5339,111.4859,111.4859,2070.0
2019-04-04 13:10:00,116.23,116.25,116.18,116.2,2400.0,111.4955,111.5147,111.4475,111.4667,2400.0
2019-04-04 13:15:00,116.15,116.19,116.1,116.18,4353.0,111.4187,111.4571,111.3708,111.4475,4353.0
2019-04-04 13:20:00,116.19,116.19,116.12,116.12,1000.0,111.4571,111.4571,111.39,111.39,1000.0
2019-04-04 13:25:00,116.11,116.12,116.0,116.03,2910.0,111.3804,111.39,111.2749,111.3036,2910.0
2019-04-04 13:30:00,116.03,116.07,115.94,115.97,8854.0,111.3036,111.342,111.2173,111.2461,8854.0
2019-04-04 13:35:00,115.99,116.03,115.89,115.91,8389.0,111.2653,111.3036,111.1693,111.1885,8389.0
2019-04-04 13:40:00,115.91,115.91,115.74,115.81,8724.0,111.1885,111.1885,111.0254,111.0926,8724.0
2019-04-04 13:45:00,115.8,115.85,115.66,115.66,4430.0,111.083,111.131,110.9487,110.9487,4430.0
2019-04-04 13:50:00,115.66,115.8,115.66,115.76,6603.0,110.9487,111.083,110.9487,111.0446,6603.0
2019-04-04 13:55:00,115.76,115.76,115.71,115.71,3000.0,111.0446,111.0446,110.9967,110.9967,3000.0
2019-04-04 14:00:00,115.73,115.83,115.68,115.78,8925.0,111.0159,111.1118,110.9679,111.0638,8925.0
2019-04-04 14:05:00,115.8,115.87,115.8,115.83,4109.0,111.083,111.1501,111.083,111.1118,4109.0
2019-04-04 14:10:00,115.84,115.93,115.84,115.9,4577.0,111.1214,111.2077,111.1214,111.1789,4577.0
2019-04-04 14:15:00,115.88,115.97,115.85,115.94,4046.0,111.1597,111.2461,111.131,111.2173,4046.0
2019-04-04 14:20:00,115.95,116.02,115.92,115.98,4531.0,111.2269,111.294,111.1981,111.2557,4531.0
2019-04-04 14:25:00,115.98,115.98,115.85,115.85,2400.0,111.2557,111.2557,111.131,111.131,2400.0
2019-04-04 14:30:00,115.87,115.92,115.86,115.91,6942.0,111.1501,111.1981,111.1406,111.1885,6942.0
2019-04-04 14:35:00,115.91,115.91,115.8,115.85,6225.0,111.1885,111.1885,111.083,111.131,6225.0
2019-04-04 14:40:00,115.83,115.92,115.83,115.92,4807.0,111.1118,111.1981,111.1118,111.1981,4807.0
2019-04-04 14:45:00,115.92,115.95,115.88,115.92,3600.0,111.1981,111.2269,111.1597,111.1981,3600.0
2019-04-04 14:50:00,115.91,115.95,115.86,115.89,4575.0,111.1885,111.2269,111.1406,111.1693,4575.0
2019-04-04 14:55:00,115.87,115.87,115.76,115.76,2316.0,111.1501,111.1501,111.0446,111.0446,2316.0
2019-04-04 15:00:00,115.77,115.79,115.66,115.66,7303.0,111.0542,111.0734,110.9487,110.9487,7303.0
2019-04-04 15:05:00,115.68,115.78,115.67,115.71,5220.0,110.9679,111.0638,110.9583,110.9967,5220.0
2019-04-04 15:10:00,115.72,115.81,115.71,115.79,4465.0,111.0063,111.0926,110.9967,111.0734,4465.0
2019-04-04 15:15:00,115.8,115.8,115.72,115.74,11044.0,111.083,111.083,111.0063,111.0254,11044.0
2019-04-04 15:20:00,115.73,115.73,115.63,115.69,6522.0,111.0159,111.0159,110.9199,110.9775,6522.0
2019-04-04 15:25:00,115.69,115.75,115.64,115.66,8594.0,110.9775,111.035,110.9295,110.9487,8594.0
2019-04-04 15:30:00,115.67,115.76,115.67,115.68,8718.0,110.9583,111.0446,110.9583,110.9679,8718.0
2019-04-04 15:35:00,115.69,115.86,115.68,115.82,11888.0,110.9775,111.1406,110.9679,111.1022,11888.0
2019-04-04 15:40:00,115.85,115.9,115.81,115.84,13732.0,111.131,111.1789,111.0926,111.1214,13732.0
2019-04-04 15:45:00,115.84,115.85,115.77,115.8,14400.0,111.1214,111.131,111.0542,111.083,14400.0
2019-04-04 15:50:00,115.85,115.93,115.82,115.82,33510.0,111.131,111.2077,111.1022,111.1022,33510.0
2019-04-04 15:55:00,115.84,115.94,115.77,115.88,64008.0,111.1214,111.2173,111.0542,111.1597,64008.0
2019-04-05 09:30:00,115.84,116.49,115.84,116.23,13401.0,111.1214,111.7449,111.1214,111.4955,13401.0
2019-04-05 09:35:00,115.98,116.24,115.98,116.17,8503.0,111.2557,111.5051,111.2557,111.4379,8503.0
2019-04-05 09:40:00,116.18,116.37,116.15,116.28,10638.0,111.4475,111.6298,111.4187,111.5434,10638.0
2019-04-05 09:45:00,116.28,116.52,116.2,116.52,5241.0,111.5434,111.7737,111.4667,111.7737,5241.0
2019-04-05 09:50:00,116.46,116.61,116.22,116.61,19696.0,111.7161,111.86,111.4859,111.86,19696.0
2019-04-05 09:55:00,116.62,116.64,116.36,116.36,5986.0,111.8696,111.8888,111.6202,111.6202,5986.0
2019-04-05 10:00:00,116.47,116.77,116.47,116.71,12525.0,111.7257,112.0135,111.7257,111.9559,12525.0
2019-04-05 10:05:00,116.73,116.79,116.65,116.77,12323.0,111.9751,112.0327,111.8984,112.0135,12323.0
2019-04-05 10:10:00,116.78,117.0,116.78,116.92,27399.0,112.0231,112.2341,112.0231,112.1574,27399.0
2019-04-05 10:15:00,116.92,116.96,116.74,116.93,9101.0,112.1574,112.1957,111.9847,112.167,9101.0
2019-04-05 10:20:00,116.93,117.0,116.86,116.88,10545.0,112.167,112.2341,112.0998,112.119,10545.0
2019-04-05 10:25:00,116.86,116.86,116.71,116.79,2727.0,112.0998,112.0998,111.9559,112.0327,2727.0
2019-04-05 10:30:00,116.79,117.0,116.76,116.94,6025.0,112.0327,112.2341,112.0039,112.1766,6025.0
2019-04-05 10:35:00,116.97,117.0,116.89,116.98,33383.0,112.2053,112.2341,112.1286,112.2149,33383.0
2019-04-05 10:40:00,117.0,117.0,116.79,116.92,12172.0,112.2341,112.2341,112.0327,112.1574,12172.0
2019-04-05 10:45:00,116.91,117.02,116.9,116.95,6442.0,112.1478,112.2533,112.1382,112.1862,6442.0
2019-04-05 10:50:00,116.95,117.1,116.92,117.1,20150.0,112.1862,112.33,112.1574,112.33,20150.0
2019-04-05 10:55:00,117.11,117.12,116.87,116.87,13818.0,112.3396,112.3492,112.1094,112.1094,13818.0
2019-04-05 11:00:00,116.84,117.02,116.82,116.99,5455.0,112.0806,112.2533,112.0615,112.2245,5455.0
2019-04-05 11:05:00,117.02,117.21,117.02,117.2,7938.0,112.2533,112.4356,112.2533,112.426,7938.0
2019-04-05 11:10:00,117.22,117.35,117.22,117.33,6384.0,112.4452,112.5699,112.4452,112.5507,6384.0
2019-04-05 11:15:00,117.32,117.41,117.27,117.33,15998.0,112.5411,112.6274,112.4931,112.5507,15998.0
2019-04-05 11:20:00,117.31,117.37,117.3,117.32,7062.0,112.5315,112.589,112.5219,112.5411,7062.0
2019-04-05 11:25:00,117.33,117.36,117.19,117.35,8469.0,112.5507,112.5795,112.4164,112.5699,8469.0
2019-04-05 11:30:00,117.32,117.37,117.24,117.33,7154.0,112.5411,112.589,112.4643,112.5507,7154.0
2019-04-05 11:35:00,117.34,117.39,117.31,117.35,4197.0,112.5603,112.6082,112.5315,112.5699,4197.0
2019-04-05 11:40:00,117.38,117.41,117.34,117.36,4500.0,112.5986,112.6274,112.5603,112.5795,4500.0
2019-04-05 11:45:00,117.36,117.39,117.3,117.34,10148.0,112.5795,112.6082,112.5219,112.5603,10148.0
2019-04-05 11:50:00,117.34,117.39,117.29,117.39,3112.0,112.5603,112.6082,112.5123,112.6082,3112.0
2019-04-05 11:55:00,117.37,117.37,117.25,117.29,4002.0,112.589,112.589,112.4739,112.5123,4002.0
2019-04-05 12:00:00,117.31,117.32,117.26,117.27,7120.0,112.5315,112.5411,112.4835,112.4931,7120.0
2019-04-05 12:05:00,117.29,117.33,117.27,117.29,19403.0,112.5123,112.5507,112.4931,112.5123,19403.0
2019-04-05 12:10:00,117.29,117.3,117.21,117.21,5369.0,112.5123,112.5219,112.4356,112.4356,5369.0
2019-04-05 12:15:00,117.21,117.22,117.07,117.09,7735.0,112.4356,112.4452,112.3013,112.3205,7735.0
2019-04-05 12:20:00,117.12,117.13,117.05,117.05,1834.0,112.3492,112.3588,112.2821,112.2821,1834.0
2019-04-05 12:25:00,117.07,117.15,117.05,117.15,2585.0,112.3013,112.378,112.2821,112.378,2585.0
2019-04-05 12:30:00,117.15,117.19,117.14,117.19,8084.0,112.378,112.4164,112.3684,112.4164,8084.0
2019-04-05 12:35:00,117.18,117.18,117.03,117.04,3844.0,112.4068,112.4068,112.2629,112.2725,3844.0
2019-04-05 12:40:00,117.03,117.09,117.02,117.09,2058.0,112.2629,112.3205,112.2533,112.3205,2058.0
2019-04-05 12:45:00,117.09,117.14,117.09,117.13,2900.0,112.3205,112.3684,112.3205,112.3588,2900.0
2019-04-05 12:50:00,117.16,117.19,117.12,117.19,3434.0,112.3876,112.4164,112.3492,112.4164,3434.0
2019-04-05 12:55:00,117.19,117.33,117.18,117.33,4554.0,112.4164,112.5507,112.4068,112.5507,4554.0
2019-04-05 13:00:00,117.35,117.39,117.31,117.33,4768.0,112.5699,112.6082,112.5315,112.5507,4768.0
2019-04-05 13:05:00,117.3,117.3,117.15,117.18,2144.0,112.5219,112.5219,112.378,112.4068,2144.0
2019-04-05 13:10:00,117.17,117.29,117.14,117.29,3600.0,112.3972,112.5123,112.3684,112.5123,3600.0
2019-04-05 13:15:00,117.3,117.33,117.25,117.28,5065.0,112.5219,112.5507,112.4739,112.5027,5065.0
2019-04-05 13:20:00,117.28,117.29,117.18,117.22,3143.0,112.5027,112.5123,112.4068,112.4452,3143.0
2019-04-05 13:25:00,117.24,117.24,117.05,117.06,1650.0,112.4643,112.4643,112.2821,112.2917,1650.0
2019-04-05 13:30:00,117.08,117.11,117.02,117.11,4129.0,112.3109,112.3396,112.2533,112.3396,4129.0
2019-04-05 13:35:00,117.12,117.25,117.11,117.25,2100.0,112.3492,112.4739,112.3396,112.4739,2100.0
2019-04-05 13:40:00,117.24,117.35,117.22,117.35,3601.0,112.4643,112.5699,112.4452,112.5699,3601.0
2019-04-05 13:45:00,117.33,117.43,117.32,117.32,4404.0,112.5507,112.6466,112.5411,112.5411,4404.0
2019-04-05 13:50:00,117.32,117.4,117.32,117.4,1700.0,112.5411,112.6178,112.5411,112.6178,1700.0
2019-04-05 13:55:00,117.42,117.43,117.37,117.38,1977.0,112.637,112.6466,112.589,112.5986,1977.0
2019-04-05 14:00:00,117.42,117.44,117.38,117.41,3935.0,112.637,112.6562,112.5986,112.6274,3935.0
2019-04-05 14:05:00,117.4,117.42,117.38,117.42,3351.0,112.6178,112.637,112.5986,112.637,3351.0
2019-04-05 14:10:00,117.48,117.48,117.38,117.41,7326.0,112.6946,112.6946,112.5986,112.6274,7326.0
2019-04-05 14:15:00,117.4,117.43,117.24,117.24,8050.0,112.6178,112.6466,112.4643,112.4643,8050.0
2019-04-05 14:20:00,117.18,117.21,117.15,117.2,1700.0,112.4068,112.4356,112.378,112.426,1700.0
2019-04-05 14:25:00,117.22,117.29,117.19,117.25,1794.0,112.4452,112.5123,112.4164,112.4739,1794.0
2019-04-05 14:30:00,117.23,117.23,117.12,117.15,2773.0,112.4548,112.4548,112.3492,112.378,2773.0
2019-04-05 14:35:00,117.16,117.21,117.1,117.21,1900.0,112.3876,112.4356,112.33,112.4356,1900.0
2019-04-05 14:40:00,117.22,117.24,117.19,117.24,2700.0,112.4452,112.4643,112.4164,112.4643,2700.0
2019-04-05 14:45:00,117.24,117.25,117.17,117.19,2735.0,112.4643,112.4739,112.3972,112.4164,2735.0
2019-04-05 14:50:00,117.2,117.2,117.1,117.14,3381.0,112.426,112.426,112.33,112.3684,3381.0
2019-04-05 14:55:00,117.14,117.22,117.14,117.19,3649.0,112.3684,112.4452,112.3684,112.4164,3649.0
2019-04-05 15:00:00,117.19,117.3,117.16,117.3,3703.0,112.4164,112.5219,112.3876,112.5219,3703.0
2019-04-05 15:05:00,117.26,117.3,117.17,117.21,4092.0,112.4835,112.5219,112.3972,112.4356,4092.0
2019-04-05 15:10:00,117.21,117.28,117.21,117.25,4614.0,112.4356,112.5027,112.4356,112.4739,4614.0
2019-04-05 15:15:00,117.23,117.34,117.21,117.34,3928.0,112.4548,112.5603,112.4356,112.5603,3928.0
2019-04-05 15:20:00,117.35,117.43,117.34,117.36,24968.0,112.5699,112.6466,112.5603,112.5795,24968.0
2019-04-05 15:25:00,117.33,117.45,117.3,117.38,9212.0,112.5507,112.6658,112.5219,112.5986,9212.0
2019-04-05 15:30:00,117.36,117.46,117.34,117.46,9105.0,112.5795,112.6754,112.5603,112.6754,9105.0
2019-04-05 15:35:00,117.46,117.46,117.28,117.36,23128.0,112.6754,112.6754,112.5027,112.5795,23128.0
2019-04-05 15:40:00,117.37,117.38,117.19,117.19,10984.0,112.589,112.5986,112.4164,112.4164,10984.0
2019-04-05 15:45:00,117.2,117.24,117.17,117.2,18802.0,112.426,112.4643,112.3972,112.426,18802.0
2019-04-05 15:50:00,117.2,117.21,117.1,117.12,25654.0,112.426,112.4356,112.33,112.3492,25654.0
2019-04-05 15:55:00,117.13,117.3,117.12,117.27,41806.0,112.3588,112.5219,112.3492,112.4931,41806.0
2019-04-08 09:30:00,117.28,117.28,116.93,117.19,10118.0,112.5027,112.5027,112.167,112.4164,10118.0
2019-04-08 09:35:00,116.92,117.19,116.91,117.19,4832.0,112.1574,112.4164,112.1478,112.4164,4832.0
2019-04-08 09:40:00,117.2,117.42,117.06,117.06,4444.0,112.426,112.637,112.2917,112.2917,4444.0
2019-04-08 09:45:00,117.21,117.51,117.21,117.41,7505.0,112.4356,112.7233,112.4356,112.6274,7505.0
2019-04-08 09:50:00,117.41,117.41,116.94,117.04,3143.0,112.6274,112.6274,112.1766,112.2725,3143.0
2019-04-08 09:55:00,117.08,117.26,117.03,117.17,6422.0,112.3109,112.4835,112.2629,112.3972,6422.0
2019-04-08 10:00:00,117.27,117.3,117.09,117.19,7672.0,112.4931,112.5219,112.3205,112.4164,7672.0
2019-04-08 10:05:00,117.2,117.26,117.15,117.2,3844.0,112.426,112.4835,112.378,112.426,3844.0
2019-04-08 10:10:00,117.21,117.26,117.12,117.12,1905.0,112.4356,112.4835,112.3492,112.3492,1905.0
2019-04-08 10:15:00,117.17,117.32,117.06,117.29,4776.0,112.3972,112.5411,112.2917,112.5123,4776.0
2019-04-08 10:20:00,117.29,117.32,117.18,117.24,2628.0,112.5123,112.5411,112.4068,112.4643,2628.0
2019-04-08 10:25:00,117.21,117.21,116.95,117.02,39313.0,112.4356,112.4356,112.1862,112.2533,39313.0
2019-04-08 10:30:00,117.03,117.26,116.96,117.23,104533.0,112.2629,112.4835,112.1957,112.4548,104533.0
2019-04-08 10:35:00,117.22,117.34,117.2,117.2,9771.0,112.4452,112.5603,112.426,112.426,9771.0
2019-04-08 10:40:00,117.18,117.21,117.06,117.15,8394.0,112.4068,112.4356,112.2917,112.378,8394.0
2019-04-08 10:45:00,117.16,117.2,117.08,117.11,2737.0,112.3876,112.426,112.3109,112.3396,2737.0
2019-04-08 10:50:00,117.16,117.25,117.11,117.22,5092.0,112.3876,112.4739,112.3396,112.4452,5092.0
2019-04-08 10:55:00,117.22,117.22,117.08,117.15,2785.0,112.4452,112.4452,112.3109,112.378,2785.0
2019-04-08 11:00:00,117.18,117.26,117.16,117.2,27803.0,112.4068,112.4835,112.3876,112.426,27803.0
2019-04-08 11:05:00,117.23,117.32,117.2,117.27,7513.0,112.4548,112.5411,112.426,112.4931,7513.0
2019-04-08 11:10:00,117.29,117.5,117.16,117.43,22122.0,112.5123,112.7138,112.3876,112.6466,22122.0
2019-04-08 11:15:00,117.43,117.48,117.35,117.4,30724.0,112.6466,112.6946,112.5699,112.6178,30724.0
2019-04-08 11:20:00,117.36,117.37,117.19,117.36,6800.0,112.5795,112.589,112.4164,112.5795,6800.0
2019-04-08 11:25:00,117.38,117.42,117.35,117.41,2391.0,112.5986,112.637,112.5699,112.6274,2391.0
2019-04-08 11:30:00,117.45,117.66,117.44,117.62,36501.0,112.6658,112.8672,112.6562,112.8289,36501.0
2019-04-08 11:35:00,117.63,117.79,117.63,117.7,12766.0,112.8385,112.9919,112.8385,112.9056,12766.0
2019-04-08 11:40:00,117.73,118.04,117.73,118.04,41063.0,112.9344,113.2318,112.9344,113.2318,41063.0
2019-04-08 11:45:00,118.04,118.04,117.9,117.94,14975.0,113.2318,113.2318,113.0975,113.1358,14975.0
2019-04-08 11:50:00,117.94,118.18,117.94,118.11,12522.0,113.1358,113.3661,113.1358,113.2989,12522.0
2019-04-08 11:55:00,118.09,118.09,117.96,117.99,6776.0,113.2797,113.2797,113.155,113.1838,6776.0
2019-04-08 12:00:00,118.0,118.05,117.69,117.78,12370.0,113.1934,113.2413,112.896,112.9823,12370.0
2019-04-08 12:05:00,117.8,117.95,117.8,117.85,21909.0,113.0015,113.1454,113.0015,113.0495,21909.0
2019-04-08 12:10:00,117.87,117.97,117.86,117.92,16467.0,113.0687,113.1646,113.0591,113.1166,16467.0
2019-04-08 12:15:00,117.89,117.94,117.86,117.91,7425.0,113.0879,113.1358,113.0591,113.1071,7425.0
2019-04-08 12:20:00,117.9,117.94,117.86,117.9,71966.0,113.0975,113.1358,113.0591,113.0975,71966.0
2019-04-08 12:25:00,117.9,117.94,117.8,117.92,9893.0,113.0975,113.1358,113.0015,113.1166,9893.0
2019-04-08 12:30:00,117.92,117.92,117.78,117.85,14117.0,113.1166,113.1166,112.9823,113.0495,14117.0
2019-04-08 12:35:00,117.85,117.91,117.84,117.89,6496.0,113.0495,113.1071,113.0399,113.0879,6496.0
2019-04-08 12:40:00,117.86,117.97,117.85,117.9,5952.0,113.0591,113.1646,113.0495,113.0975,5952.0
2019-04-08 12:45:00,117.89,117.89,117.81,117.89,58452.0,113.0879,113.0879,113.0111,113.0879,58452.0
2019-04-08 12:50:00,117.92,118.1,117.91,118.01,19158.0,113.1166,113.2893,113.1071,113.203,19158.0
2019-04-08 12:55:00,118.0,118.11,118.0,118.02,10457.0,113.1934,113.2989,113.1934,113.2126,10457.0
2019-04-08 13:00:00,118.06,118.09,117.96,117.96,4150.0,113.2509,113.2797,113.155,113.155,4150.0
2019-04-08 13:05:00,117.99,118.07,117.93,118.07,6643.0,113.1838,113.2605,113.1262,113.2605,6643.0
2019-04-08 13:10:00,118.06,118.12,118.04,118.06,3648.0,113.2509,113.3085,113.2318,113.2509,3648.0
2019-04-08 13:15:00,118.08,118.19,118.08,118.12,5567.0,113.2701,113.3756,113.2701,113.3085,5567.0
2019-04-08 13:20:00,118.12,118.15,118.05,118.11,5187.0,113.3085,113.3373,113.2413,113.2989,5187.0
2019-04-08 13:25:00,118.14,118.22,118.12,118.21,5495.0,113.3277,113.4044,113.3085,113.3948,5495.0
2019-04-08 13:30:00,118.22,118.26,118.14,118.25,18442.0,113.4044,113.4428,113.3277,113.4332,18442.0
2019-04-08 13:35:00,118.25,118.25,118.15,118.15,2607.0,113.4332,113.4332,113.3373,113.3373,2607.0
2019-04-08 13:40:00,118.17,118.28,118.16,118.26,5694.0,113.3565,113.462,113.3469,113.4428,5694.0
2019-04-08 13:45:00,118.25,118.32,118.25,118.28,3753.0,113.4332,113.5004,113.4332,113.462,3753.0
2019-04-08 13:50:00,118.26,118.47,118.26,118.44,6822.0,113.4428,113.6442,113.4428,113.6155,6822.0
2019-04-08 13:55:00,118.43,118.53,118.36,118.39,76804.0,113.6059,113.7018,113.5387,113.5675,76804.0
2019-04-08 14:00:00,118.41,118.54,118.29,118.5,32712.0,113.5867,113.7114,113.4716,113.673,32712.0
2019-04-08 14:05:00,118.5,118.6,118.4,118.56,14346.0,113.673,113.7689,113.5771,113.7306,14346.0
2019-04-08 14:10:00,118.55,118.55,118.36,118.43,27805.0,113.721,113.721,113.5387,113.6059,27805.0
2019-04-08 14:15:00,118.45,118.79,118.43,118.72,68550.0,113.6251,113.9512,113.6059,113.8841,68550.0
2019-04-08 14:20:00,118.74,118.75,118.66,118.72,6800.0,113.9032,113.9128,113.8265,113.8841,6800.0
2019-04-08 14:25:00,118.7,118.95,118.7,118.87,26883.0,113.8649,114.1047,113.8649,114.0279,26883.0
2019-04-08 14:30:00,118.86,118.86,118.74,118.74,14400.0,114.0184,114.0184,113.9032,113.9032,14400.0
2019-04-08 14:35:00,118.74,118.74,118.52,118.53,20126.0,113.9032,113.9032,113.6922,113.7018,20126.0
2019-04-08 14:40:00,118.49,118.65,118.46,118.57,13796.0,113.6634,113.8169,113.6346,113.7402,13796.0
2019-04-08 14:45:00,118.57,118.57,118.25,118.32,17680.0,113.7402,113.7402,113.4332,113.5004,17680.0
2019-04-08 14:50:00,118.31,118.55,118.3,118.51,18504.0,113.4908,113.721,113.4812,113.6826,18504.0
2019-04-08 14:55:00,118.5,118.64,118.45,118.56,63896.0,113.673,113.8073,113.6251,113.7306,63896.0
2019-04-08 15:00:00,118.54,118.58,118.51,118.51,6967.0,113.7114,113.7498,113.6826,113.6826,6967.0
2019-04-08 15:05:00,118.51,118.52,118.31,118.45,24623.0,113.6826,113.6922,113.4908,113.6251,24623.0
2019-04-08 15:10:00,118.45,118.46,118.29,118.29,22326.0,113.6251,113.6346,113.4716,113.4716,22326.0
2019-04-08 15:15:00,118.28,118.31,118.17,118.26,19523.0,113.462,113.4908,113.3565,113.4428,19523.0
2019-04-08 15:20:00,118.27,118.36,118.17,118.25,10518.0,113.4524,113.5387,113.3565,113.4332,10518.0
2019-04-08 15:25:00,118.26,118.26,117.95,118.02,21767.0,113.4428,113.4428,113.1454,113.2126,21767.0
2019-04-08 15:30:00,118.02,118.32,117.97,118.29,37945.0,113.2126,113.5004,113.1646,113.4716,37945.0
2019-04-08 15:35:00,118.31,118.32,118.12,118.21,28530.0,113.4908,113.5004,113.3085,113.3948,28530.0
2019-04-08 15:40:00,118.22,118.27,118.15,118.26,20710.0,113.4044,113.4524,113.3373,113.4428,20710.0
2019-04-08 15:45:00,118.26,118.39,118.25,118.29,26596.0,113.4428,113.5675,113.4332,113.4716,26596.0
2019-04-08 15:50:00,118.3,118.53,118.3,118.44,55696.0,113.4812,113.7018,113.4812,113.6155,55696.0
2019-04-08 15:55:00,118.43,118.46,118.37,118.42,52827.0,113.6059,113.6346,113.5483,113.5963,52827.0
2019-04-09 09:30:00,117.54,118.31,117.54,117.76,31068.0,112.7521,113.4908,112.7521,112.9632,31068.0
2019-04-09 09:35:00,117.62,117.7,117.08,117.22,8079.0,112.8289,112.9056,112.3109,112.4452,8079.0
2019-04-09 09:40:00,117.27,117.59,117.26,117.59,6400.0,112.4931,112.8001,112.4835,112.8001,6400.0
2019-04-09 09:45:00,117.53,117.59,117.43,117.5,5451.0,112.7425,112.8001,112.6466,112.7138,5451.0
2019-04-09 09:50:00,117.41,117.78,117.41,117.78,4000.0,112.6274,112.9823,112.6274,112.9823,4000.0
2019-04-09 09:55:00,117.84,117.9,117.57,117.57,3500.0,113.0399,113.0975,112.7809,112.7809,3500.0
2019-04-09 10:00:00,117.6,117.62,117.13,117.17,9466.0,112.8097,112.8289,112.3588,112.3972,9466.0
2019-04-09 10:05:00,117.18,117.33,117.18,117.31,5500.0,112.4068,112.5507,112.4068,112.5315,5500.0
2019-04-09 10:10:00,117.29,117.44,117.26,117.44,3135.0,112.5123,112.6562,112.4835,112.6562,3135.0
2019-04-09 10:15:00,117.44,117.51,117.37,117.48,5249.0,112.6562,112.7233,112.589,112.6946,5249.0
2019-04-09 10:20:00,117.42,117.6,117.42,117.48,3831.0,112.637,112.8097,112.637,112.6946,3831.0
2019-04-09 10:25:00,117.51,117.51,117.08,117.15,9114.0,112.7233,112.7233,112.3109,112.378,9114.0
2019-04-09 10:30:00,117.09,117.15,116.96,117.02,17775.0,112.3205,112.378,112.1957,112.2533,17775.0
2019-04-09 10:35:00,117.05,117.17,116.8,116.8,13624.0,112.2821,112.3972,112.0423,112.0423,13624.0
2019-04-09 10:40:00,116.84,116.86,116.54,116.61,15752.0,112.0806,112.0998,111.7929,111.86,15752.0
2019-04-09 10:45:00,116.62,116.71,116.61,116.71,3702.0,111.8696,111.9559,111.86,111.9559,3702.0
2019-04-09 10:50:00,116.68,116.7,116.58,116.7,5453.0,111.9272,111.9463,111.8312,111.9463,5453.0
2019-04-09 10:55:00,116.69,116.88,116.65,116.83,9421.0,111.9367,112.119,111.8984,112.071,9421.0
2019-04-09 11:00:00,116.84,117.01,116.8,116.99,10878.0,112.0806,112.2437,112.0423,112.2245,10878.0
2019-04-09 11:05:00,116.94,116.94,116.64,116.65,4106.0,112.1766,112.1766,111.8888,111.8984,4106.0
2019-04-09 11:10:00,116.65,116.65,116.35,116.38,9380.0,111.8984,111.8984,111.6106,111.6394,9380.0
2019-04-09 11:15:00,116.4,116.5,116.28,116.35,6427.0,111.6586,111.7545,111.5434,111.6106,6427.0
2019-04-09 11:20:00,116.36,116.46,116.23,116.25,5934.0,111.6202,111.7161,111.4955,111.5147,5934.0
2019-04-09 11:25:00,116.25,116.27,116.16,116.27,4184.0,111.5147,111.5339,111.4283,111.5339,4184.0
2019-04-09 11:30:00,116.28,116.4,116.23,116.26,6238.0,111.5434,111.6586,111.4955,111.5243,6238.0
2019-04-09 11:35:00,116.24,116.49,116.24,116.41,2000.0,111.5051,111.7449,111.5051,111.6682,2000.0
2019-04-09 11:40:00,116.42,116.54,116.31,116.31,8411.0,111.6777,111.7929,111.5722,111.5722,8411.0
2019-04-09 11:45:00,116.38,116.48,116.27,116.43,18623.0,111.6394,111.7353,111.5339,111.6873,18623.0
2019-04-09 11:50:00,116.46,116.5,116.35,116.36,3568.0,111.7161,111.7545,111.6106,111.6202,3568.0
2019-04-09 11:55:00,116.38,116.42,116.19,116.2,11278.0,111.6394,111.6777,111.4571,111.4667,11278.0
2019-04-09 12:00:00,116.2,116.27,116.14,116.25,5354.0,111.4667,111.5339,111.4092,111.5147,5354.0
2019-04-09 12:05:00,116.24,116.33,116.24,116.29,2940.0,111.5051,111.5914,111.5051,111.553,2940.0
2019-04-09 12:10:00,116.28,116.41,116.27,116.36,5083.0,111.5434,111.6682,111.5339,111.6202,5083.0
2019-04-09 12:15:00,116.34,116.53,116.34,116.46,36386.0,111.601,111.7833,111.601,111.7161,36386.0
2019-04-09 12:20:00,116.45,116.5,116.31,116.32,2783.0,111.7065,111.7545,111.5722,111.5818,2783.0
2019-04-09 12:25:00,116.3,116.33,116.23,116.23,3610.0,111.5626,111.5914,111.4955,111.4955,3610.0
2019-04-09 12:30:00,116.24,116.25,116.14,116.14,4989.0,111.5051,111.5147,111.4092,111.4092,4989.0
2019-04-09 12:35:00,116.16,116.19,116.14,116.14,3904.0,111.4283,111.4571,111.4092,111.4092,3904.0
2019-04-09 12:40:00,116.15,116.23,116.12,116.14,7109.0,111.4187,111.4955,111.39,111.4092,7109.0
2019-04-09 12:45:00,116.15,116.19,116.05,116.1,5167.0,111.4187,111.4571,111.3228,111.3708,5167.0
2019-04-09 12:50:00,116.06,116.12,116.05,116.12,6713.0,111.3324,111.39,111.3228,111.39,6713.0
2019-04-09 12:55:00,116.13,116.21,116.13,116.13,1970.0,111.3996,111.4763,111.3996,111.3996,1970.0
2019-04-09 13:00:00,116.1,116.1,116.0,116.02,10154.0,111.3708,111.3708,111.2749,111.294,10154.0
2019-04-09 13:05:00,116.01,116.02,115.97,115.98,6237.0,111.2844,111.294,111.2461,111.2557,6237.0
2019-04-09 13:10:00,115.94,115.96,115.87,115.89,3463.0,111.2173,111.2365,111.1501,111.1693,3463.0
2019-04-09 13:15:00,115.89,115.93,115.83,115.88,6043.0,111.1693,111.2077,111.1118,111.1597,6043.0
2019-04-09 13:20:00,115.86,115.86,115.74,115.79,7848.0,111.1406,111.1406,111.0254,111.0734,7848.0
2019-04-09 13:25:00,115.76,115.76,115.71,115.73,3700.0,111.0446,111.0446,110.9967,111.0159,3700.0
2019-04-09 13:30:00,115.75,115.81,115.71,115.78,4943.0,111.035,111.0926,110.9967,111.0638,4943.0
2019-04-09 13:35:00,115.79,115.79,115.71,115.73,3900.0,111.0734,111.0734,110.9967,111.0159,3900.0
2019-04-09 13:40:00,115.74,115.91,115.74,115.84,9613.0,111.0254,111.1885,111.0254,111.1214,9613.0
2019-04-09 13:45:00,115.86,115.94,115.8,115.86,11969.0,111.1406,111.2173,111.083,111.1406,11969.0
2019-04-09 13:50:00,115.82,115.82,115.64,115.64,6490.0,111.1022,111.1022,110.9295,110.9295,6490.0
2019-04-09 13:55:00,115.61,115.65,115.57,115.65,5501.0,110.9007,110.9391,110.8624,110.9391,5501.0
2019-04-09 14:00:00,115.65,115.65,115.51,115.53,6012.0,110.9391,110.9391,110.8048,110.824,6012.0
2019-04-09 14:05:00,115.54,115.56,115.45,115.51,11263.0,110.8336,110.8528,110.7473,110.8048,11263.0
2019-04-09 14:10:00,115.5,115.58,115.5,115.55,5165.0,110.7952,110.872,110.7952,110.8432,5165.0
2019-04-09 14:15:00,115.55,115.58,115.5,115.5,7181.0,110.8432,110.872,110.7952,110.7952,7181.0
2019-04-09 14:20:00,115.49,115.49,115.37,115.39,8334.0,110.7856,110.7856,110.6705,110.6897,8334.0
2019-04-09 14:25:00,115.37,115.4,115.24,115.28,9074.0,110.6705,110.6993,110.5458,110.5842,9074.0
2019-04-09 14:30:00,115.27,115.32,115.21,115.25,16058.0,110.5746,110.6226,110.517,110.5554,16058.0
2019-04-09 14:35:00,115.25,115.45,115.25,115.34,10492.0,110.5554,110.7473,110.5554,110.6417,10492.0
2019-04-09 14:40:00,115.32,115.34,115.12,115.17,7935.0,110.6226,110.6417,110.4307,110.4787,7935.0
2019-04-09 14:45:00,115.17,115.23,115.09,115.22,8368.0,110.4787,110.5362,110.4019,110.5266,8368.0
2019-04-09 14:50:00,115.23,115.42,115.21,115.32,22522.0,110.5362,110.7185,110.517,110.6226,22522.0
2019-04-09 14:55:00,115.34,115.42,115.27,115.33,14746.0,110.6417,110.7185,110.5746,110.6321,14746.0
2019-04-09 15:00:00,115.32,115.53,115.32,115.46,13466.0,110.6226,110.824,110.6226,110.7569,13466.0
2019-04-09 15:05:00,115.46,115.46,115.39,115.43,11223.0,110.7569,110.7569,110.6897,110.7281,11223.0
2019-04-09 15:10:00,115.4,115.45,115.37,115.38,9437.0,110.6993,110.7473,110.6705,110.6801,9437.0
2019-04-09 15:15:00,115.38,115.48,115.36,115.37,14170.0,110.6801,110.776,110.6609,110.6705,14170.0
2019-04-09 15:20:00,115.36,115.37,115.24,115.25,12363.0,110.6609,110.6705,110.5458,110.5554,12363.0
2019-04-09 15:25:00,115.25,115.27,115.16,115.18,14335.0,110.5554,110.5746,110.4691,110.4883,14335.0
2019-04-09 15:30:00,115.18,115.32,115.17,115.23,21561.0,110.4883,110.6226,110.4787,110.5362,21561.0
2019-04-09 15:35:00,115.25,115.31,115.2,115.3,23982.0,110.5554,110.613,110.5074,110.6034,23982.0
2019-04-09 15:40:00,115.3,115.35,115.2,115.21,23352.0,110.6034,110.6513,110.5074,110.517,23352.0
2019-04-09 15:45:00,115.23,115.39,115.22,115.37,29053.0,110.5362,110.6897,110.5266,110.6705,29053.0
2019-04-09 15:50:00,115.39,115.39,115.1,115.11,49269.0,110.6897,110.6897,110.4115,110.4211,49269.0
2019-04-09 15:55:00,115.11,115.38,115.01,115.37,75209.0,110.4211,110.6801,110.3252,110.6705,75209.0
2019-04-10 09:30:00,115.84,116.1,115.58,115.58,36422.0,111.1214,111.3708,110.872,110.872,36422.0
2019-04-10 09:35:00,115.62,116.18,115.62,116.03,19683.0,110.9103,111.4475,110.9103,111.3036,19683.0
2019-04-10 09:40:00,116.06,116.35,116.04,116.18,12729.0,111.3324,111.6106,111.3132,111.4475,12729.0
2019-04-10 09:45:00,116.23,116.38,116.14,116.17,17332.0,111.4955,111.6394,111.4092,111.4379,17332.0
2019-04-10 09:50:00,116.16,116.34,116.07,116.27,18482.0,111.4283,111.601,111.342,111.5339,18482.0
2019-04-10 09:55:00,116.29,116.61,116.29,116.46,9632.0,111.553,111.86,111.553,111.7161,9632.0
2019-04-10 10:00:00,116.45,116.72,116.28,116.28,8221.0,111.7065,111.9655,111.5434,111.5434,8221.0
2019-04-10 10:05:00,116.29,116.36,116.11,116.15,7576.0,111.553,111.6202,111.3804,111.4187,7576.0
2019-04-10 10:10:00,116.25,116.33,116.13,116.23,3518.0,111.5147,111.5914,111.3996,111.4955,3518.0
2019-04-10 10:15:00,116.25,116.25,116.12,116.19,1534.0,111.5147,111.5147,111.39,111.4571,1534.0
2019-04-10 10:20:00,116.22,116.27,116.08,116.1,8930.0,111.4859,111.5339,111.3516,111.3708,8930.0
2019-04-10 10:25:00,116.08,116.21,116.02,116.05,3671.0,111.3516,111.4763,111.294,111.3228,3671.0
2019-04-10 10:30:00,116.01,116.08,115.63,115.67,10014.0,111.2844,111.3516,110.9199,110.9583,10014.0
2019-04-10 10:35:00,115.7,115.87,115.69,115.79,10109.0,110.9871,111.1501,110.9775,111.0734,10109.0
2019-04-10 10:40:00,115.77,115.81,115.64,115.75,7403.0,111.0542,111.0926,110.9295,111.035,7403.0
2019-04-10 10:45:00,115.81,115.96,115.79,115.96,1800.0,111.0926,111.2365,111.0734,111.2365,1800.0
2019-04-10 10:50:00,115.97,116.15,115.97,116.11,5577.0,111.2461,111.4187,111.2461,111.3804,5577.0
2019-04-10 10:55:00,116.18,116.24,115.99,115.99,6800.0,111.4475,111.5051,111.2653,111.2653,6800.0
2019-04-10 11:00:00,116.01,116.17,116.0,116.1,11042.0,111.2844,111.4379,111.2749,111.3708,11042.0
2019-04-10 11:05:00,116.1,116.13,116.05,116.1,7020.0,111.3708,111.3996,111.3228,111.3708,7020.0
2019-04-10 11:10:00,116.01,116.02,115.92,115.92,5213.0,111.2844,111.294,111.1981,111.1981,5213.0
2019-04-10 11:15:00,115.91,115.97,115.87,115.9,3600.0,111.1885,111.2461,111.1501,111.1789,3600.0
2019-04-10 11:20:00,115.87,115.87,115.76,115.84,5101.0,111.1501,111.1501,111.0446,111.1214,5101.0
2019-04-10 11:25:00,115.84,115.84,115.63,115.68,8732.0,111.1214,111.1214,110.9199,110.9679,8732.0
2019-04-10 11:30:00,115.71,115.77,115.65,115.75,18605.0,110.9967,111.0542,110.9391,111.035,18605.0
2019-04-10 11:35:00,115.79,116.11,115.79,116.11,3879.0,111.0734,111.3804,111.0734,111.3804,3879.0
2019-04-10 11:40:00,116.09,116.15,116.05,116.12,3411.0,111.3612,111.4187,111.3228,111.39,3411.0
2019-04-10 11:45:00,116.17,116.25,116.16,116.2,3920.0,111.4379,111.5147,111.4283,111.4667,3920.0
2019-04-10 11:50:00,116.23,116.23,116.13,116.16,2159.0,111.4955,111.4955,111.3996,111.4283,2159.0
2019-04-10 11:55:00,116.15,116.16,116.11,116.16,3195.0,111.4187,111.4283,111.3804,111.4283,3195.0
2019-04-10 12:00:00,116.18,116.33,116.18,116.32,5629.0,111.4475,111.5914,111.4475,111.5818,5629.0
2019-04-10 12:05:00,116.33,116.38,116.32,116.38,2605.0,111.5914,111.6394,111.5818,111.6394,2605.0
2019-04-10 12:10:00,116.39,116.43,116.35,116.41,3285.0,111.649,111.6873,111.6106,111.6682,3285.0
2019-04-10 12:15:00,116.39,116.44,116.38,116.39,2551.0,111.649,111.6969,111.6394,111.649,2551.0
2019-04-10 12:20:00,116.38,116.41,116.31,116.41,3469.0,111.6394,111.6682,111.5722,111.6682,3469.0
2019-04-10 12:25:00,116.39,116.45,116.35,116.45,4528.0,111.649,111.7065,111.6106,111.7065,4528.0
2019-04-10 12:30:00,116.45,116.51,116.45,116.51,3115.0,111.7065,111.7641,111.7065,111.7641,3115.0
2019-04-10 12:35:00,116.5,116.59,116.48,116.58,4233.0,111.7545,111.8408,111.7353,111.8312,4233.0
2019-04-10 12:40:00,116.58,116.67,116.54,116.65,3771.0,111.8312,111.9176,111.7929,111.8984,3771.0
2019-04-10 12:45:00,116.64,116.69,116.61,116.69,3789.0,111.8888,111.9367,111.86,111.9367,3789.0
2019-04-10 12:50:00,116.68,116.72,116.66,116.7,2462.0,111.9272,111.9655,111.908,111.9463,2462.0
2019-04-10 12:55:00,116.71,116.72,116.58,116.58,3178.0,111.9559,111.9655,111.8312,111.8312,3178.0
2019-04-10 13:00:00,116.6,116.67,116.6,116.63,4697.0,111.8504,111.9176,111.8504,111.8792,4697.0
2019-04-10 13:05:00,116.64,116.67,116.61,116.61,2900.0,111.8888,111.9176,111.86,111.86,2900.0
2019-04-10 13:10:00,116.61,116.63,116.48,116.54,4178.0,111.86,111.8792,111.7353,111.7929,4178.0
2019-04-10 13:15:00,116.54,116.65,116.53,116.59,3157.0,111.7929,111.8984,111.7833,111.8408,3157.0
2019-04-10 13:20:00,116.61,116.62,116.54,116.62,2200.0,111.86,111.8696,111.7929,111.8696,2200.0
2019-04-10 13:25:00,116.6,116.62,116.51,116.6,3103.0,111.8504,111.8696,111.7641,111.8504,3103.0
2019-04-10 13:30:00,116.62,116.73,116.61,116.71,4227.0,111.8696,111.9751,111.86,111.9559,4227.0
2019-04-10 13:35:00,116.7,116.76,116.7,116.7,3200.0,111.9463,112.0039,111.9463,111.9463,3200.0
2019-04-10 13:40:00,116.67,116.67,116.59,116.64,3700.0,111.9176,111.9176,111.8408,111.8888,3700.0
2019-04-10 13:45:00,116.66,116.66,116.61,116.61,1500.0,111.908,111.908,111.86,111.86,1500.0
2019-04-10 13:50:00,116.63,116.64,116.47,116.47,4176.0,111.8792,111.8888,111.7257,111.7257,4176.0
2019-04-10 13:55:00,116.49,116.59,116.49,116.53,5338.0,111.7449,111.8408,111.7449,111.7833,5338.0
2019-04-10 14:00:00,116.54,116.6,116.48,116.48,3838.0,111.7929,111.8504,111.7353,111.7353,3838.0
2019-04-10 14:05:00,116.48,116.5,116.3,116.3,4994.0,111.7353,111.7545,111.5626,111.5626,4994.0
2019-04-10 14:10:00,116.29,116.37,116.18,116.37,5549.0,111.553,111.6298,111.4475,111.6298,5549.0
2019-04-10 14:15:00,116.37,116.43,116.32,116.34,4100.0,111.6298,111.6873,111.5818,111.601,4100.0
2019-04-10 14:20:00,116.32,116.36,116.15,116.24,7785.0,111.5818,111.6202,111.4187,111.5051,7785.0
2019-04-10 14:25:00,116.25,116.31,116.21,116.29,7287.0,111.5147,111.5722,111.4763,111.553,7287.0
2019-04-10 14:30:00,116.31,116.38,116.25,116.3,5010.0,111.5722,111.6394,111.5147,111.5626,5010.0
2019-04-10 14:35:00,116.31,116.35,116.19,116.19,4800.0,111.5722,111.6106,111.4571,111.4571,4800.0
2019-04-10 14:40:00,116.19,116.29,116.17,116.28,5800.0,111.4571,111.553,111.4379,111.5434,5800.0
2019-04-10 14:45:00,116.28,116.43,116.24,116.43,10008.0,111.5434,111.6873,111.5051,111.6873,10008.0
2019-04-10 14:50:00,116.43,116.52,116.41,116.48,4608.0,111.6873,111.7737,111.6682,111.7353,4608.0
2019-04-10 14:55:00,116.48,116.48,116.37,116.37,5850.0,111.7353,111.7353,111.6298,111.6298,5850.0
2019-04-10 15:00:00,116.4,116.7,116.4,116.68,14351.0,111.6586,111.9463,111.6586,111.9272,14351.0
2019-04-10 15:05:00,116.69,116.69,116.61,116.68,6200.0,111.9367,111.9367,111.86,111.9272,6200.0
2019-04-10 15:10:00,116.68,116.74,116.62,116.66,9421.0,111.9272,111.9847,111.8696,111.908,9421.0
2019-04-10 15:15:00,116.67,116.7,116.59,116.63,9234.0,111.9176,111.9463,111.8408,111.8792,9234.0
2019-04-10 15:20:00,116.64,116.69,116.53,116.56,6580.0,111.8888,111.9367,111.7833,111.812,6580.0
2019-04-10 15:25:00,116.55,116.67,116.55,116.62,9180.0,111.8025,111.9176,111.8025,111.8696,9180.0
2019-04-10 15:30:00,116.63,116.68,116.55,116.68,14995.0,111.8792,111.9272,111.8025,111.9272,14995.0
2019-04-10 15:35:00,116.68,116.7,116.62,116.64,15808.0,111.9272,111.9463,111.8696,111.8888,15808.0
2019-04-10 15:40:00,116.63,116.63,116.48,116.5,15044.0,111.8792,111.8792,111.7353,111.7545,15044.0
2019-04-10 15:45:00,116.5,116.55,116.43,116.47,18986.0,111.7545,111.8025,111.6873,111.7257,18986.0
2019-04-10 15:50:00,116.46,116.46,116.36,116.43,34301.0,111.7161,111.7161,111.6202,111.6873,34301.0
2019-04-10 15:55:00,116.42,116.53,116.33,116.52,65028.0,111.6777,111.7833,111.5914,111.7737,65028.0
2019-04-11 09:30:00,116.87,117.82,116.86,117.63,26171.0,112.1094,113.0207,112.0998,112.8385,26171.0
2019-04-11 09:35:00,117.63,117.95,117.29,117.85,10605.0,112.8385,113.1454,112.5123,113.0495,10605.0
2019-04-11 09:40:00,117.88,118.4,117.8,118.4,11758.0,113.0783,113.5771,113.0015,113.5771,11758.0
2019-04-11 09:45:00,118.35,118.53,118.03,118.14,17740.0,113.5291,113.7018,113.2222,113.3277,17740.0
2019-04-11 09:50:00,118.13,118.13,117.75,117.85,11250.0,113.3181,113.3181,112.9536,113.0495,11250.0
2019-04-11 09:55:00,117.86,118.02,117.86,117.91,10508.0,113.0591,113.2126,113.0591,113.1071,10508.0
2019-04-11 10:00:00,117.93,118.16,117.88,118.1,8676.0,113.1262,113.3469,113.0783,113.2893,8676.0
2019-04-11 10:05:00,118.1,118.2,117.73,117.73,12599.0,113.2893,113.3852,112.9344,112.9344,12599.0
2019-04-11 10:10:00,117.72,117.93,117.67,117.92,7951.0,112.9248,113.1262,112.8768,113.1166,7951.0
2019-04-11 10:15:00,117.99,118.42,117.94,118.18,25724.0,113.1838,113.5963,113.1358,113.3661,25724.0
2019-04-11 10:20:00,118.26,118.29,118.02,118.2,10542.0,113.4428,113.4716,113.2126,113.3852,10542.0
2019-04-11 10:25:00,118.23,118.29,118.06,118.19,14057.0,113.414,113.4716,113.2509,113.3756,14057.0
2019-04-11 10:30:00,118.19,118.2,118.04,118.1,5752.0,113.3756,113.3852,113.2318,113.2893,5752.0
2019-04-11 10:35:00,118.09,118.23,118.06,118.19,4321.0,113.2797,113.414,113.2509,113.3756,4321.0
2019-04-11 10:40:00,118.17,118.52,118.17,118.51,28183.0,113.3565,113.6922,113.3565,113.6826,28183.0
2019-04-11 10:45:00,118.49,118.58,118.47,118.56,19964.0,113.6634,113.7498,113.6442,113.7306,19964.0
2019-04-11 10:50:00,118.59,118.65,118.46,118.49,9545.0,113.7594,113.8169,113.6346,113.6634,9545.0
2019-04-11 10:55:00,118.51,118.58,118.46,118.58,12127.0,113.6826,113.7498,113.6346,113.7498,12127.0
2019-04-11 11:00:00,118.59,118.59,118.48,118.56,13293.0,113.7594,113.7594,113.6538,113.7306,13293.0
2019-04-11 11:05:00,118.55,118.65,118.54,118.58,9151.0,113.721,113.8169,113.7114,113.7498,9151.0
2019-04-11 11:10:00,118.58,118.66,118.54,118.64,12434.0,113.7498,113.8265,113.7114,113.8073,12434.0
2019-04-11 11:15:00,118.67,118.72,118.55,118.63,21007.0,113.8361,113.8841,113.721,113.7977,21007.0
2019-04-11 11:20:00,118.65,118.69,118.59,118.63,11375.0,113.8169,113.8553,113.7594,113.7977,11375.0
2019-04-11 11:25:00,118.6,118.68,118.39,118.5,12409.0,113.7689,113.8457,113.5675,113.673,12409.0
2019-04-11 11:30:00,118.49,118.49,118.34,118.39,9661.0,113.6634,113.6634,113.5195,113.5675,9661.0
2019-04-11 11:35:00,118.44,118.53,118.4,118.5,4905.0,113.6155,113.7018,113.5771,113.673,4905.0
2019-04-11 11:40:00,118.47,118.49,118.22,118.39,16706.0,113.6442,113.6634,113.4044,113.5675,16706.0
2019-04-11 11:45:00,118.4,118.51,118.4,118.49,4462.0,113.5771,113.6826,113.5771,113.6634,4462.0
2019-04-11 11:50:00,118.51,118.56,118.44,118.45,6529.0,113.6826,113.7306,113.6155,113.6251,6529.0
2019-04-11 11:55:00,118.43,118.52,118.43,118.52,5038.0,113.6059,113.6922,113.6059,113.6922,5038.0
2019-04-11 12:00:00,118.51,118.59,118.47,118.57,4674.0,113.6826,113.7594,113.6442,113.7402,4674.0
2019-04-11 12:05:00,118.54,118.59,118.52,118.54,13924.0,113.7114,113.7594,113.6922,113.7114,13924.0
2019-04-11 12:10:00,118.54,118.56,118.45,118.52,6495.0,113.7114,113.7306,113.6251,113.6922,6495.0
2019-04-11 12:15:00,118.52,118.52,118.33,118.36,3513.0,113.6922,113.6922,113.5099,113.5387,3513.0
2019-04-11 12:20:00,118.33,118.47,118.33,118.43,5090.0,113.5099,113.6442,113.5099,113.6059,5090.0
2019-04-11 12:25:00,118.42,118.44,118.38,118.38,3504.0,113.5963,113.6155,113.5579,113.5579,3504.0
2019-04-11 12:30:00,118.38,118.39,118.23,118.27,9499.0,113.5579,113.5675,113.414,113.4524,9499.0
2019-04-11 12:35:00,118.28,118.35,118.24,118.32,2479.0,113.462,113.5291,113.4236,113.5004,2479.0
2019-04-11 12:40:00,118.33,118.33,118.16,118.19,3852.0,113.5099,113.5099,113.3469,113.3756,3852.0
2019-04-11 12:45:00,118.2,118.22,118.09,118.12,3700.0,113.3852,113.4044,113.2797,113.3085,3700.0
2019-04-11 12:50:00,118.09,118.5,118.09,118.46,59662.0,113.2797,113.673,113.2797,113.6346,59662.0
2019-04-11 12:55:00,118.41,118.48,118.38,118.38,1950.0,113.5867,113.6538,113.5579,113.5579,1950.0
2019-04-11 13:00:00,118.36,118.43,118.36,118.4,1995.0,113.5387,113.6059,113.5387,113.5771,1995.0
2019-04-11 13:05:00,118.38,118.39,118.3,118.37,2700.0,113.5579,113.5675,113.4812,113.5483,2700.0
2019-04-11 13:10:00,118.36,118.41,118.32,118.35,8058.0,113.5387,113.5867,113.5004,113.5291,8058.0
2019-04-11 13:15:00,118.35,118.38,118.33,118.34,9792.0,113.5291,113.5579,113.5099,113.5195,9792.0
2019-04-11 13:20:00,118.35,118.47,118.35,118.35,4145.0,113.5291,113.6442,113.5291,113.5291,4145.0
2019-04-11 13:25:00,118.35,118.42,118.33,118.4,2939.0,113.5291,113.5963,113.5099,113.5771,2939.0
2019-04-11 13:30:00,118.4,118.54,118.34,118.51,27326.0,113.5771,113.7114,113.5195,113.6826,27326.0
2019-04-11 13:35:00,118.54,118.55,118.49,118.49,2805.0,113.7114,113.721,113.6634,113.6634,2805.0
2019-04-11 13:40:00,118.51,118.52,118.45,118.51,10175.0,113.6826,113.6922,113.6251,113.6826,10175.0
2019-04-11 13:45:00,118.53,118.57,118.48,118.56,5300.0,113.7018,113.7402,113.6538,113.7306,5300.0
2019-04-11 13:50:00,118.59,118.64,118.53,118.53,6280.0,113.7594,113.8073,113.7018,113.7018,6280.0
2019-04-11 13:55:00,118.51,118.51,118.39,118.4,6044.0,113.6826,113.6826,113.5675,113.5771,6044.0
2019-04-11 14:00:00,118.41,118.47,118.35,118.44,5412.0,113.5867,113.6442,113.5291,113.6155,5412.0
2019-04-11 14:05:00,118.48,118.48,118.38,118.47,4800.0,113.6538,113.6538,113.5579,113.6442,4800.0
2019-04-11 14:10:00,118.44,118.53,118.44,118.51,3841.0,113.6155,113.7018,113.6155,113.6826,3841.0
2019-04-11 14:15:00,118.51,118.62,118.49,118.56,9019.0,113.6826,113.7881,113.6634,113.7306,9019.0
2019-04-11 14:20:00,118.55,118.64,118.55,118.61,3640.0,113.721,113.8073,113.721,113.7785,3640.0
2019-04-11 14:25:00,118.6,118.6,118.53,118.55,5502.0,113.7689,113.7689,113.7018,113.721,5502.0
2019-04-11 14:30:00,118.55,118.7,118.54,118.59,5991.0,113.721,113.8649,113.7114,113.7594,5991.0
2019-04-11 14:35:00,118.59,118.6,118.52,118.57,8412.0,113.7594,113.7689,113.6922,113.7402,8412.0
2019-04-11 14:40:00,118.58,118.65,118.56,118.63,4039.0,113.7498,113.8169,113.7306,113.7977,4039.0
2019-04-11 14:45:00,118.61,118.66,118.58,118.61,9001.0,113.7785,113.8265,113.7498,113.7785,9001.0
2019-04-11 14:50:00,118.61,118.62,118.5,118.54,12010.0,113.7785,113.7881,113.673,113.7114,12010.0
2019-04-11 14:55:00,118.54,118.65,118.53,118.6,5997.0,113.7114,113.8169,113.7018,113.7689,5997.0
2019-04-11 15:00:00,118.6,118.66,118.59,118.66,7186.0,113.7689,113.8265,113.7594,113.8265,7186.0
2019-04-11 15:05:00,118.65,118.67,118.6,118.61,10654.0,113.8169,113.8361,113.7689,113.7785,10654.0
2019-04-11 15:10:00,118.63,118.66,118.6,118.6,9435.0,113.7977,113.8265,113.7689,113.7689,9435.0
2019-04-11 15:15:00,118.6,118.67,118.6,118.62,8301.0,113.7689,113.8361,113.7689,113.7881,8301.0
2019-04-11 15:20:00,118.61,118.65,118.6,118.64,16555.0,113.7785,113.8169,113.7689,113.8073,16555.0
2019-04-11 15:25:00,118.61,118.62,118.48,118.49,15342.0,113.7785,113.7881,113.6538,113.6634,15342.0
2019-04-11 15:30:00,118.5,118.66,118.5,118.6,16556.0,113.673,113.8265,113.673,113.7689,16556.0
2019-04-11 15:35:00,118.59,118.6,118.48,118.53,18146.0,113.7594,113.7689,113.6538,113.7018,18146.0
2019-04-11 15:40:00,118.52,118.6,118.51,118.57,13662.0,113.6922,113.7689,113.6826,113.7402,13662.0
2019-04-11 15:45:00,118.57,118.67,118.51,118.66,23362.0,113.7402,113.8361,113.6826,113.8265,23362.0
2019-04-11 15:50:00,118.65,118.83,118.63,118.83,39200.0,113.8169,113.9896,113.7977,113.9896,39200.0
2019-04-11 15:55:00,118.82,119.02,118.76,118.92,101092.0,113.98,114.1718,113.9224,114.0759,101092.0
2019-04-12 09:30:00,119.78,120.94,119.57,120.75,38068.0,114.9009,116.0136,114.6994,115.8314,38068.0
2019-04-12 09:35:00,120.78,120.97,120.52,120.94,14664.0,115.8601,116.0424,115.6107,116.0136,14664.0
2019-04-12 09:40:00,121.0,121.06,120.7,121.05,23917.0,116.0712,116.1287,115.7834,116.1191,23917.0
2019-04-12 09:45:00,121.04,121.15,120.89,120.89,10244.0,116.1096,116.2151,115.9657,115.9657,10244.0
2019-04-12 09:50:00,120.85,121.17,120.81,121.03,20922.0,115.9273,116.2343,115.8889,116.1,20922.0
2019-04-12 09:55:00,121.12,121.37,121.12,121.14,15446.0,116.1863,116.4261,116.1863,116.2055,15446.0
2019-04-12 10:00:00,121.18,121.26,120.92,120.97,11659.0,116.2439,116.3206,115.9944,116.0424,11659.0
2019-04-12 10:05:00,120.96,121.1,120.87,121.09,12240.0,116.0328,116.1671,115.9465,116.1575,12240.0
2019-04-12 10:10:00,121.14,121.25,120.95,120.96,29501.0,116.2055,116.311,116.0232,116.0328,29501.0
2019-04-12 10:15:00,121.01,121.05,120.9,120.97,16103.0,116.0808,116.1191,115.9753,116.0424,16103.0
2019-04-12 10:20:00,120.99,121.08,120.91,121.07,13552.0,116.0616,116.1479,115.9848,116.1383,13552.0
2019-04-12 10:25:00,121.09,121.2,120.98,121.18,17303.0,116.1575,116.263,116.052,116.2439,17303.0
2019-04-12 10:30:00,121.19,121.29,121.04,121.04,49994.0,116.2534,116.3494,116.1096,116.1096,49994.0
2019-04-12 10:35:00,121.04,121.1,120.93,120.97,23592.0,116.1096,116.1671,116.004,116.0424,23592.0
2019-04-12 10:40:00,120.97,120.98,120.81,120.94,31227.0,116.0424,116.052,115.8889,116.0136,31227.0
2019-04-12 10:45:00,120.93,121.05,120.83,121.0,33828.0,116.004,116.1191,115.9081,116.0712,33828.0
2019-04-12 10:50:00,120.99,121.11,120.86,121.11,28043.0,116.0616,116.1767,115.9369,116.1767,28043.0
2019-04-12 10:55:00,121.1,121.32,121.09,121.18,14532.0,116.1671,116.3781,116.1575,116.2439,14532.0
2019-04-12 11:00:00,121.19,121.2,120.92,121.13,28356.0,116.2534,116.263,115.9944,116.1959,28356.0
2019-04-12 11:05:00,121.13,121.22,121.07,121.16,15896.0,116.1959,116.2822,116.1383,116.2247,15896.0
2019-04-12 11:10:00,121.16,121.18,121.07,121.18,11749.0,116.2247,116.2439,116.1383,116.2439,11749.0
2019-04-12 11:15:00,121.17,121.19,120.93,121.01,19035.0,116.2343,116.2534,116.004,116.0808,19035.0
2019-04-12 11:20:00,121.01,121.19,121.01,121.16,10017.0,116.0808,116.2534,116.0808,116.2247,10017.0
2019-04-12 11:25:00,121.16,121.28,121.12,121.25,10253.0,116.2247,116.3398,116.1863,116.311,10253.0
2019-04-12 11:30:00,121.25,121.32,121.22,121.32,9522.0,116.311,116.3781,116.2822,116.3781,9522.0
2019-04-12 11:35:00,121.3,121.32,121.2,121.22,7577.0,116.359,116.3781,116.263,116.2822,7577.0
2019-04-12 11:40:00,121.23,121.29,121.15,121.28,8366.0,116.2918,116.3494,116.2151,116.3398,8366.0
2019-04-12 11:45:00,121.27,121.3,121.1,121.13,20023.0,116.3302,116.359,116.1671,116.1959,20023.0
2019-04-12 11:50:00,121.12,121.35,121.12,121.34,9489.0,116.1863,116.4069,116.1863,116.3973,9489.0
2019-04-12 11:55:00,121.36,121.44,121.36,121.4,9679.0,116.4165,116.4933,116.4165,116.4549,9679.0
2019-04-12 12:00:00,121.4,121.43,121.37,121.39,11468.0,116.4549,116.4837,116.4261,116.4453,11468.0
2019-04-12 12:05:00,121.39,121.45,121.34,121.45,10865.0,116.4453,116.5029,116.3973,116.5029,10865.0
2019-04-12 12:10:00,121.46,121.47,121.38,121.43,10546.0,116.5124,116.522,116.4357,116.4837,10546.0
2019-04-12 12:15:00,121.45,121.54,121.45,121.5,13217.0,116.5029,116.5892,116.5029,116.5508,13217.0
2019-04-12 12:20:00,121.48,121.62,121.45,121.62,7767.0,116.5316,116.6659,116.5029,116.6659,7767.0
2019-04-12 12:25:00,121.61,121.63,121.55,121.59,8317.0,116.6563,116.6755,116.5988,116.6372,8317.0
2019-04-12 12:30:00,121.59,121.66,121.58,121.66,3811.0,116.6372,116.7043,116.6276,116.7043,3811.0
2019-04-12 12:35:00,121.66,121.66,121.57,121.62,6569.0,116.7043,116.7043,116.618,116.6659,6569.0
2019-04-12 12:40:00,121.65,121.67,121.58,121.61,7307.0,116.6947,116.7139,116.6276,116.6563,7307.0
2019-04-12 12:45:00,121.61,121.62,121.54,121.55,8790.0,116.6563,116.6659,116.5892,116.5988,8790.0
2019-04-12 12:50:00,121.56,121.57,121.49,121.54,9348.0,116.6084,116.618,116.5412,116.5892,9348.0
2019-04-12 12:55:00,121.55,121.68,121.53,121.67,6984.0,116.5988,116.7235,116.5796,116.7139,6984.0
2019-04-12 13:00:00,121.67,121.72,121.67,121.72,8245.0,116.7139,116.7619,116.7139,116.7619,8245.0
2019-04-12 13:05:00,121.72,121.82,121.71,121.82,15502.0,116.7619,116.8578,116.7523,116.8578,15502.0
2019-04-12 13:10:00,121.82,121.87,121.76,121.78,18460.0,116.8578,116.9057,116.8002,116.8194,18460.0
2019-04-12 13:15:00,121.78,121.88,121.78,121.81,6048.0,116.8194,116.9153,116.8194,116.8482,6048.0
2019-04-12 13:20:00,121.86,121.9,121.79,121.8,9917.0,116.8962,116.9345,116.829,116.8386,9917.0
2019-04-12 13:25:00,121.8,121.92,121.79,121.9,9956.0,116.8386,116.9537,116.829,116.9345,9956.0
2019-04-12 13:30:00,121.89,121.89,121.79,121.88,11384.0,116.9249,116.9249,116.829,116.9153,11384.0
2019-04-12 13:35:00,121.87,121.89,121.81,121.83,6650.0,116.9057,116.9249,116.8482,116.8674,6650.0
2019-04-12 13:40:00,121.8,121.81,121.6,121.73,13737.0,116.8386,116.8482,116.6467,116.7714,13737.0
2019-04-12 13:45:00,121.73,121.79,121.64,121.79,17249.0,116.7714,116.829,116.6851,116.829,17249.0
2019-04-12 13:50:00,121.78,121.87,121.73,121.73,10886.0,116.8194,116.9057,116.7714,116.7714,10886.0
2019-04-12 13:55:00,121.7,121.75,121.68,121.75,10790.0,116.7427,116.7906,116.7235,116.7906,10790.0
2019-04-12 14:00:00,121.76,121.88,121.72,121.88,9595.0,116.8002,116.9153,116.7619,116.9153,9595.0
2019-04-12 14:05:00,121.87,121.87,121.74,121.74,8349.0,116.9057,116.9057,116.781,116.781,8349.0
2019-04-12 14:10:00,121.74,121.8,121.73,121.8,4833.0,116.781,116.8386,116.7714,116.8386,4833.0
2019-04-12 14:15:00,121.82,121.84,121.79,121.84,10144.0,116.8578,116.877,116.829,116.877,10144.0
2019-04-12 14:20:00,121.83,121.85,121.73,121.79,10654.0,116.8674,116.8866,116.7714,116.829,10654.0
2019-04-12 14:25:00,121.8,121.85,121.75,121.8,38550.0,116.8386,116.8866,116.7906,116.8386,38550.0
2019-04-12 14:30:00,121.79,121.8,121.75,121.79,8237.0,116.829,116.8386,116.7906,116.829,8237.0
2019-04-12 14:35:00,121.78,121.82,121.77,121.78,9059.0,116.8194,116.8578,116.8098,116.8194,9059.0
2019-04-12 14:40:00,121.77,121.8,121.73,121.78,12491.0,116.8098,116.8386,116.7714,116.8194,12491.0
2019-04-12 14:45:00,121.78,121.78,121.7,121.73,10109.0,116.8194,116.8194,116.7427,116.7714,10109.0
2019-04-12 14:50:00,121.73,121.79,121.71,121.74,11032.0,116.7714,116.829,116.7523,116.781,11032.0
2019-04-12 14:55:00,121.75,121.77,121.73,121.77,7000.0,116.7906,116.8098,116.7714,116.8098,7000.0
2019-04-12 15:00:00,121.76,121.85,121.73,121.85,8149.0,116.8002,116.8866,116.7714,116.8866,8149.0
2019-04-12 15:05:00,121.85,121.88,121.81,121.86,11323.0,116.8866,116.9153,116.8482,116.8962,11323.0
2019-04-12 15:10:00,121.86,121.95,121.84,121.94,16283.0,116.8962,116.9825,116.877,116.9729,16283.0
2019-04-12 15:15:00,121.93,121.95,121.9,121.9,9250.0,116.9633,116.9825,116.9345,116.9345,9250.0
2019-04-12 15:20:00,121.9,121.94,121.9,121.93,19457.0,116.9345,116.9729,116.9345,116.9633,19457.0
2019-04-12 15:25:00,121.93,121.96,121.9,121.95,12397.0,116.9633,116.9921,116.9345,116.9825,12397.0
2019-04-12 15:30:00,121.94,122.06,121.93,122.05,34490.0,116.9729,117.088,116.9633,117.0784,34490.0
2019-04-12 15:35:00,122.05,122.05,121.89,122.0,74658.0,117.0784,117.0784,116.9249,117.0304,74658.0
2019-04-12 15:40:00,122.0,122.02,121.93,121.93,22377.0,117.0304,117.0496,116.9633,116.9633,22377.0
2019-04-12 15:45:00,121.93,121.93,121.8,121.81,42554.0,116.9633,116.9633,116.8386,116.8482,42554.0
2019-04-12 15:50:00,121.82,121.87,121.7,121.8,44087.0,116.8578,116.9057,116.7427,116.8386,44087.0
2019-04-12 15:55:00,121.82,121.97,121.81,121.94,59442.0,116.8578,117.0017,116.8482,116.9729,59442.0
2019-04-15 09:30:00,122.38,122.48,122.0,122.02,20607.0,117.395,117.4909,117.0304,117.0496,20607.0
2019-04-15 09:35:00,122.14,122.17,121.68,121.95,10714.0,117.1647,117.1935,116.7235,116.9825,10714.0
2019-04-15 09:40:00,121.87,122.06,121.84,121.97,11313.0,116.9057,117.088,116.877,117.0017,11313.0
2019-04-15 09:45:00,121.89,121.95,121.63,121.64,8849.0,116.9249,116.9825,116.6755,116.6851,8849.0
2019-04-15 09:50:00,121.68,121.97,121.61,121.8,23958.0,116.7235,117.0017,116.6563,116.8386,23958.0
2019-04-15 09:55:00,121.76,122.09,121.76,122.04,6660.0,116.8002,117.1168,116.8002,117.0688,6660.0
2019-04-15 10:00:00,122.02,122.02,121.79,121.81,5483.0,117.0496,117.0496,116.829,116.8482,5483.0
2019-04-15 10:05:00,121.81,121.87,121.72,121.84,6520.0,116.8482,116.9057,116.7619,116.877,6520.0
2019-04-15 10:10:00,121.86,122.04,121.64,121.64,16977.0,116.8962,117.0688,116.6851,116.6851,16977.0
2019-04-15 10:15:00,121.64,121.7,121.58,121.66,13771.0,116.6851,116.7427,116.6276,116.7043,13771.0
2019-04-15 10:20:00,121.65,121.74,121.63,121.71,7414.0,116.6947,116.781,116.6755,116.7523,7414.0
2019-04-15 10:25:00,121.68,121.78,121.65,121.73,4223.0,116.7235,116.8194,116.6947,116.7714,4223.0
2019-04-15 10:30:00,121.7,121.81,121.67,121.75,5449.0,116.7427,116.8482,116.7139,116.7906,5449.0
2019-04-15 10:35:00,121.79,121.85,121.65,121.72,18362.0,116.829,116.8866,116.6947,116.7619,18362.0
2019-04-15 10:40:00,121.75,121.84,121.62,121.64,7633.0,116.7906,116.877,116.6659,116.6851,7633.0
2019-04-15 10:45:00,121.68,121.81,121.65,121.76,40054.0,116.7235,116.8482,116.6947,116.8002,40054.0
2019-04-15 10:50:00,121.78,121.98,121.73,121.97,11276.0,116.8194,117.0113,116.7714,117.0017,11276.0
2019-04-15 10:55:00,121.98,122.03,121.84,121.93,14927.0,117.0113,117.0592,116.877,116.9633,14927.0
2019-04-15 11:00:00,121.96,122.0,121.89,121.94,8381.0,116.9921,117.0304,116.9249,116.9729,8381.0
2019-04-15 11:05:00,121.92,122.0,121.91,121.96,7000.0,116.9537,117.0304,116.9441,116.9921,7000.0
2019-04-15 11:10:00,121.94,122.07,121.9,122.0,8465.0,116.9729,117.0976,116.9345,117.0304,8465.0
2019-04-15 11:15:00,122.0,122.04,121.92,121.93,4144.0,117.0304,117.0688,116.9537,116.9633,4144.0
2019-04-15 11:20:00,121.93,122.0,121.92,122.0,5371.0,116.9633,117.0304,116.9537,117.0304,5371.0
2019-04-15 11:25:00,121.98,122.0,121.95,121.98,6870.0,117.0113,117.0304,116.9825,117.0113,6870.0
2019-04-15 11:30:00,121.94,121.97,121.89,121.9,6792.0,116.9729,117.0017,116.9249,116.9345,6792.0
2019-04-15 11:35:00,121.88,121.92,121.85,121.85,4298.0,116.9153,116.9537,116.8866,116.8866,4298.0
2019-04-15 11:40:00,121.84,122.01,121.8,122.0,10632.0,116.877,117.04,116.8386,117.0304,10632.0
2019-04-15 11:45:00,121.98,122.01,121.95,122.01,12414.0,117.0113,117.04,116.9825,117.04,12414.0
2019-04-15 11:50:00,122.0,122.01,121.89,121.9,11652.0,117.0304,117.04,116.9249,116.9345,11652.0
2019-04-15 11:55:00,121.88,121.95,121.81,121.81,5382.0,116.9153,116.9825,116.8482,116.8482,5382.0
2019-04-15 12:00:00,121.8,121.82,121.71,121.73,5950.0,116.8386,116.8578,116.7523,116.7714,5950.0
2019-04-15 12:05:00,121.71,121.77,121.68,121.68,8310.0,116.7523,116.8098,116.7235,116.7235,8310.0
2019-04-15 12:10:00,121.7,121.71,121.57,121.63,8520.0,116.7427,116.7523,116.618,116.6755,8520.0
2019-04-15 12:15:00,121.64,121.73,121.64,121.73,5343.0,116.6851,116.7714,116.6851,116.7714,5343.0
2019-04-15 12:20:00,121.72,121.76,121.68,121.73,16519.0,116.7619,116.8002,116.7235,116.7714,16519.0
2019-04-15 12:25:00,121.73,121.74,121.6,121.6,7990.0,116.7714,116.781,116.6467,116.6467,7990.0
2019-04-15 12:30:00,121.61,121.67,121.54,121.56,10226.0,116.6563,116.7139,116.5892,116.6084,10226.0
2019-04-15 12:35:00,121.54,121.73,121.54,121.69,7375.0,116.5892,116.7714,116.5892,116.7331,7375.0
2019-04-15 12:40:00,121.69,121.72,121.68,121.72,2566.0,116.7331,116.7619,116.7235,116.7619,2566.0
2019-04-15 12:45:00,121.74,121.74,121.68,121.7,3565.0,116.781,116.781,116.7235,116.7427,3565.0
2019-04-15 12:50:00,121.73,121.73,121.66,121.7,4535.0,116.7714,116.7714,116.7043,116.7427,4535.0
2019-04-15 12:55:00,121.69,121.76,121.66,121.71,6400.0,116.7331,116.8002,116.7043,116.7523,6400.0
2019-04-15 13:00:00,121.71,121.9,121.7,121.86,4705.0,116.7523,116.9345,116.7427,116.8962,4705.0
2019-04-15 13:05:00,121.85,122.06,121.85,121.98,7105.0,116.8866,117.088,116.8866,117.0113,7105.0
2019-04-15 13:10:00,121.99,122.03,121.96,122.0,6828.0,117.0209,117.0592,116.9921,117.0304,6828.0
2019-04-15 13:15:00,121.99,122.02,121.94,122.02,8475.0,117.0209,117.0496,116.9729,117.0496,8475.0
2019-04-15 13:20:00,121.98,122.0,121.95,122.0,2705.0,117.0113,117.0304,116.9825,117.0304,2705.0
2019-04-15 13:25:00,122.01,122.11,122.01,122.09,5111.0,117.04,117.136,117.04,117.1168,5111.0
2019-04-15 13:30:00,122.05,122.13,122.01,122.06,5396.0,117.0784,117.1552,117.04,117.088,5396.0
2019-04-15 13:35:00,122.06,122.12,122.04,122.11,6748.0,117.088,117.1456,117.0688,117.136,6748.0
2019-04-15 13:40:00,122.11,122.16,122.03,122.03,3626.0,117.136,117.1839,117.0592,117.0592,3626.0
2019-04-15 13:45:00,122.02,122.12,122.01,122.12,3048.0,117.0496,117.1456,117.04,117.1456,3048.0
2019-04-15 13:50:00,122.12,122.12,122.0,122.03,3504.0,117.1456,117.1456,117.0304,117.0592,3504.0
2019-04-15 13:55:00,122.02,122.11,122.02,122.08,3712.0,117.0496,117.136,117.0496,117.1072,3712.0
2019-04-15 14:00:00,122.08,122.09,122.01,122.04,4358.0,117.1072,117.1168,117.04,117.0688,4358.0
2019-04-15 14:05:00,122.04,122.12,122.04,122.04,3576.0,117.0688,117.1456,117.0688,117.0688,3576.0
2019-04-15 14:10:00,122.06,122.08,122.03,122.05,11400.0,117.088,117.1072,117.0592,117.0784,11400.0
2019-04-15 14:15:00,122.05,122.06,121.93,121.95,4419.0,117.0784,117.088,116.9633,116.9825,4419.0
2019-04-15 14:20:00,121.95,122.01,121.95,122.0,5350.0,116.9825,117.04,116.9825,117.0304,5350.0
2019-04-15 14:25:00,121.97,122.03,121.97,122.02,5186.0,117.0017,117.0592,117.0017,117.0496,5186.0
2019-04-15 14:30:00,122.0,122.04,121.97,121.99,5847.0,117.0304,117.0688,117.0017,117.0209,5847.0
2019-04-15 14:35:00,121.97,122.0,121.93,122.0,9242.0,117.0017,117.0304,116.9633,117.0304,9242.0
2019-04-15 14:40:00,121.99,122.03,121.96,121.98,8812.0,117.0209,117.0592,116.9921,117.0113,8812.0
2019-04-15 14:45:00,121.97,122.02,121.97,121.99,2625.0,117.0017,117.0496,117.0017,117.0209,2625.0
2019-04-15 14:50:00,121.99,122.17,121.99,122.15,5133.0,117.0209,117.1935,117.0209,117.1743,5133.0
2019-04-15 14:55:00,122.15,122.15,122.04,122.05,5246.0,117.1743,117.1743,117.0688,117.0784,5246.0
2019-04-15 15:00:00,122.06,122.06,121.98,122.02,8312.0,117.088,117.088,117.0113,117.0496,8312.0
2019-04-15 15:05:00,122.01,122.11,122.01,122.08,6194.0,117.04,117.136,117.04,117.1072,6194.0
2019-04-15 15:10:00,122.09,122.1,122.02,122.07,8027.0,117.1168,117.1264,117.0496,117.0976,8027.0
2019-04-15 15:15:00,122.07,122.12,122.05,122.08,11455.0,117.0976,117.1456,117.0784,117.1072,11455.0
2019-04-15 15:20:00,122.09,122.11,122.03,122.04,5377.0,117.1168,117.136,117.0592,117.0688,5377.0
2019-04-15 15:25:00,122.05,122.12,122.03,122.11,11197.0,117.0784,117.1456,117.0592,117.136,11197.0
2019-04-15 15:30:00,122.12,122.28,122.09,122.14,19373.0,117.1456,117.299,117.1168,117.1647,19373.0
2019-04-15 15:35:00,122.15,122.18,122.12,122.18,14289.0,117.1743,117.2031,117.1456,117.2031,14289.0
2019-04-15 15:40:00,122.17,122.23,122.16,122.19,11301.0,117.1935,117.2511,117.1839,117.2127,11301.0
2019-04-15 15:45:00,122.2,122.32,122.2,122.28,19815.0,117.2223,117.3374,117.2223,117.299,19815.0
2019-04-15 15:50:00,122.29,122.42,122.2,122.4,44816.0,117.3086,117.4333,117.2223,117.4142,44816.0
2019-04-15 15:55:00,122.41,122.52,122.39,122.44,72773.0,117.4237,117.5293,117.4046,117.4525,72773.0
2019-04-16 09:30:00,123.3,123.62,122.86,123.52,37242.0,118.2775,118.5845,117.8554,118.4885,37242.0
2019-04-16 09:35:00,123.51,123.56,123.06,123.14,31856.0,118.4789,118.5269,118.0473,118.124,31856.0
2019-04-16 09:40:00,123.22,123.29,123.04,123.29,7032.0,118.2008,118.2679,118.0281,118.2679,7032.0
2019-04-16 09:45:00,123.35,123.37,123.19,123.34,10415.0,118.3255,118.3446,118.172,118.3159,10415.0
2019-04-16 09:50:00,123.27,123.44,123.08,123.44,62354.0,118.2487,118.4118,118.0665,118.4118,62354.0
2019-04-16 09:55:00,123.45,123.73,123.37,123.46,32739.0,118.4214,118.69,118.3446,118.431,32739.0
2019-04-16 10:00:00,123.47,123.71,123.44,123.7,29208.0,118.4406,118.6708,118.4118,118.6612,29208.0
2019-04-16 10:05:00,123.68,123.78,123.46,123.51,90188.0,118.642,118.7379,118.431,118.4789,90188.0
2019-04-16 10:10:00,123.54,123.7,123.45,123.59,15735.0,118.5077,118.6612,118.4214,118.5557,15735.0
2019-04-16 10:15:00,123.65,124.04,123.62,124.04,30818.0,118.6132,118.9874,118.5845,118.9874,30818.0
2019-04-16 10:20:00,124.06,124.06,123.52,123.69,20344.0,119.0065,119.0065,118.4885,118.6516,20344.0
2019-04-16 10:25:00,123.75,123.92,123.59,123.9,27823.0,118.7092,118.8722,118.5557,118.8531,27823.0
2019-04-16 10:30:00,123.91,123.99,123.81,123.82,20059.0,118.8626,118.9394,118.7667,118.7763,20059.0
2019-04-16 10:35:00,123.79,123.89,123.66,123.69,12711.0,118.7475,118.8435,118.6228,118.6516,12711.0
2019-04-16 10:40:00,123.73,123.99,123.68,123.91,8391.0,118.69,118.9394,118.642,118.8626,8391.0
2019-04-16 10:45:00,123.83,123.83,123.74,123.83,3737.0,118.7859,118.7859,118.6996,118.7859,3737.0
2019-04-16 10:50:00,123.8,123.8,123.72,123.75,5912.0,118.7571,118.7571,118.6804,118.7092,5912.0
2019-04-16 10:55:00,123.76,123.76,123.52,123.58,8467.0,118.7188,118.7188,118.4885,118.5461,8467.0
2019-04-16 11:00:00,123.56,123.64,123.5,123.64,7206.0,118.5269,118.6036,118.4693,118.6036,7206.0
2019-04-16 11:05:00,123.61,123.74,123.56,123.67,11374.0,118.5749,118.6996,118.5269,118.6324,11374.0
2019-04-16 11:10:00,123.69,124.07,123.69,123.99,16366.0,118.6516,119.0161,118.6516,118.9394,16366.0
2019-04-16 11:15:00,123.98,124.01,123.9,123.98,4393.0,118.9298,118.9586,118.8531,118.9298,4393.0
2019-04-16 11:20:00,123.97,123.97,123.9,123.94,3101.0,118.9202,118.9202,118.8531,118.8914,3101.0
2019-04-16 11:25:00,123.94,123.94,123.81,123.84,2600.0,118.8914,118.8914,118.7667,118.7955,2600.0
2019-04-16 11:30:00,123.82,123.82,123.7,123.75,5145.0,118.7763,118.7763,118.6612,118.7092,5145.0
2019-04-16 11:35:00,123.73,123.78,123.67,123.76,6759.0,118.69,118.7379,118.6324,118.7188,6759.0
2019-04-16 11:40:00,123.74,123.77,123.68,123.69,6030.0,118.6996,118.7284,118.642,118.6516,6030.0
2019-04-16 11:45:00,123.62,123.66,123.6,123.61,3932.0,118.5845,118.6228,118.5653,118.5749,3932.0
2019-04-16 11:50:00,123.61,123.64,123.57,123.58,7612.0,118.5749,118.6036,118.5365,118.5461,7612.0
2019-04-16 11:55:00,123.56,123.62,123.55,123.6,14897.0,118.5269,118.5845,118.5173,118.5653,14897.0
2019-04-16 12:00:00,123.61,123.65,123.44,123.5,17968.0,118.5749,118.6132,118.4118,118.4693,17968.0
2019-04-16 12:05:00,123.48,123.65,123.48,123.65,11728.0,118.4502,118.6132,118.4502,118.6132,11728.0
2019-04-16 12:10:00,123.67,123.76,123.66,123.76,16632.0,118.6324,118.7188,118.6228,118.7188,16632.0
2019-04-16 12:15:00,123.77,123.77,123.52,123.58,11420.0,118.7284,118.7284,118.4885,118.5461,11420.0
2019-04-16 12:20:00,123.59,123.65,123.53,123.57,9401.0,118.5557,118.6132,118.4981,118.5365,9401.0
2019-04-16 12:25:00,123.59,123.6,123.56,123.57,2301.0,118.5557,118.5653,118.5269,118.5365,2301.0
2019-04-16 12:30:00,123.57,123.66,123.53,123.66,8515.0,118.5365,118.6228,118.4981,118.6228,8515.0
2019-04-16 12:35:00,123.64,123.73,123.63,123.72,6217.0,118.6036,118.69,118.5941,118.6804,6217.0
2019-04-16 12:40:00,123.73,123.78,123.7,123.77,5458.0,118.69,118.7379,118.6612,118.7284,5458.0
2019-04-16 12:45:00,123.75,123.78,123.72,123.73,5095.0,118.7092,118.7379,118.6804,118.69,5095.0
2019-04-16 12:50:00,123.73,123.79,123.72,123.77,2436.0,118.69,118.7475,118.6804,118.7284,2436.0
2019-04-16 12:55:00,123.76,123.8,123.73,123.75,8361.0,118.7188,118.7571,118.69,118.7092,8361.0
2019-04-16 13:00:00,123.75,123.78,123.72,123.78,3300.0,118.7092,118.7379,118.6804,118.7379,3300.0
2019-04-16 13:05:00,123.76,123.82,123.72,123.81,5490.0,118.7188,118.7763,118.6804,118.7667,5490.0
2019-04-16 13:10:00,123.84,123.9,123.83,123.85,6559.0,118.7955,118.8531,118.7859,118.8051,6559.0
2019-04-16 13:15:00,123.91,123.94,123.83,123.9,5504.0,118.8626,118.8914,118.7859,118.8531,5504.0
2019-04-16 13:20:00,123.9,123.98,123.89,123.9,2734.0,118.8531,118.9298,118.8435,118.8531,2734.0
2019-04-16 13:25:00,123.91,123.93,123.84,123.84,4387.0,118.8626,118.8818,118.7955,118.7955,4387.0
2019-04-16 13:30:00,123.86,123.87,123.77,123.83,6813.0,118.8147,118.8243,118.7284,118.7859,6813.0
2019-04-16 13:35:00,123.83,123.99,123.81,123.99,9004.0,118.7859,118.9394,118.7667,118.9394,9004.0
2019-04-16 13:40:00,123.98,124.02,123.87,123.87,4909.0,118.9298,118.9682,118.8243,118.8243,4909.0
2019-04-16 13:45:00,123.93,123.95,123.8,123.81,41419.0,118.8818,118.901,118.7571,118.7667,41419.0
2019-04-16 13:50:00,123.83,123.83,123.7,123.7,2936.0,118.7859,118.7859,118.6612,118.6612,2936.0
2019-04-16 13:55:00,123.68,123.72,123.64,123.72,5605.0,118.642,118.6804,118.6036,118.6804,5605.0
2019-04-16 14:00:00,123.7,123.7,123.58,123.66,7399.0,118.6612,118.6612,118.5461,118.6228,7399.0
2019-04-16 14:05:00,123.63,123.68,123.49,123.67,9902.0,118.5941,118.642,118.4598,118.6324,9902.0
2019-04-16 14:10:00,123.66,123.68,123.58,123.6,5301.0,118.6228,118.642,118.5461,118.5653,5301.0
2019-04-16 14:15:00,123.62,123.73,123.62,123.73,4410.0,118.5845,118.69,118.5845,118.69,4410.0
2019-04-16 14:20:00,123.71,123.77,123.66,123.67,6374.0,118.6708,118.7284,118.6228,118.6324,6374.0
2019-04-16 14:25:00,123.68,123.68,123.59,123.67,12235.0,118.642,118.642,118.5557,118.6324,12235.0
2019-04-16 14:30:00,123.7,123.79,123.7,123.78,6396.0,118.6612,118.7475,118.6612,118.7379,6396.0
2019-04-16 14:35:00,123.79,123.81,123.75,123.76,6045.0,118.7475,118.7667,118.7092,118.7188,6045.0
2019-04-16 14:40:00,123.76,123.8,123.75,123.75,2500.0,118.7188,118.7571,118.7092,118.7092,2500.0
2019-04-16 14:45:00,123.78,123.96,123.77,123.94,11330.0,118.7379,118.9106,118.7284,118.8914,11330.0
2019-04-16 14:50:00,123.95,123.98,123.91,123.97,7314.0,118.901,118.9298,118.8626,118.9202,7314.0
2019-04-16 14:55:00,123.98,124.13,123.97,123.98,8615.0,118.9298,119.0737,118.9202,118.9298,8615.0
2019-04-16 15:00:00,124.0,124.08,123.99,123.99,5795.0,118.949,119.0257,118.9394,118.9394,5795.0
2019-04-16 15:05:00,123.98,124.3,123.98,124.28,16962.0,118.9298,119.2368,118.9298,119.2176,16962.0
2019-04-16 15:10:00,124.28,124.32,124.1,124.26,13726.0,119.2176,119.2559,119.0449,119.1984,13726.0
2019-04-16 15:15:00,124.27,124.36,124.21,124.28,11822.0,119.208,119.2943,119.1504,119.2176,11822.0
2019-04-16 15:20:00,124.3,124.38,124.25,124.29,15770.0,119.2368,119.3135,119.1888,119.2272,15770.0
2019-04-16 15:25:00,124.25,124.32,124.18,124.32,12629.0,119.1888,119.2559,119.1216,119.2559,12629.0
2019-04-16 15:30:00,124.31,124.31,123.98,124.02,14471.0,119.2464,119.2464,118.9298,118.9682,14471.0
2019-04-16 15:35:00,124.02,124.17,123.99,124.13,27105.0,118.9682,119.1121,118.9394,119.0737,27105.0
2019-04-16 15:40:00,124.11,124.12,123.98,123.98,20425.0,119.0545,119.0641,118.9298,118.9298,20425.0
2019-04-16 15:45:00,124.01,124.15,124.01,124.07,20604.0,118.9586,119.0929,118.9586,119.0161,20604.0
2019-04-16 15:50:00,124.06,124.13,124.02,124.08,34805.0,119.0065,119.0737,118.9682,119.0257,34805.0
2019-04-16 15:55:00,124.08,124.22,124.05,124.11,67821.0,119.0257,119.16,118.9969,119.0545,67821.0
2019-04-17 09:30:00,124.64,124.81,124.1,124.29,22378.0,119.5629,119.726,119.0449,119.2272,22378.0
2019-04-17 09:35:00,124.36,124.36,123.97,124.09,14476.0,119.2943,119.2943,118.9202,119.0353,14476.0
2019-04-17 09:40:00,124.12,124.33,123.99,124.17,4743.0,119.0641,119.2655,118.9394,119.1121,4743.0
2019-04-17 09:45:00,124.1,124.45,124.03,124.45,15101.0,119.0449,119.3807,118.9778,119.3807,15101.0
2019-04-17 09:50:00,124.41,124.76,124.4,124.57,9137.0,119.3423,119.678,119.3327,119.4958,9137.0
2019-04-17 09:55:00,124.56,124.76,124.51,124.69,3555.0,119.4862,119.678,119.4382,119.6109,3555.0
2019-04-17 10:00:00,124.59,124.59,124.28,124.45,7671.0,119.5149,119.5149,119.2176,119.3807,7671.0
2019-04-17 10:05:00,124.34,124.37,124.17,124.32,38828.0,119.2751,119.3039,119.1121,119.2559,38828.0
2019-04-17 10:10:00,124.28,124.31,124.08,124.09,13138.0,119.2176,119.2464,119.0257,119.0353,13138.0
2019-04-17 10:15:00,124.03,124.16,124.01,124.09,10119.0,118.9778,119.1025,118.9586,119.0353,10119.0
2019-04-17 10:20:00,124.09,124.27,124.06,124.21,4527.0,119.0353,119.208,119.0065,119.1504,4527.0
2019-04-17 10:25:00,124.19,124.36,124.19,124.35,2315.0,119.1312,119.2943,119.1312,119.2847,2315.0
2019-04-17 10:30:00,124.33,124.39,124.28,124.39,3326.0,119.2655,119.3231,119.2176,119.3231,3326.0
2019-04-17 10:35:00,124.46,124.48,124.35,124.37,2900.0,119.3902,119.4094,119.2847,119.3039,2900.0
2019-04-17 10:40:00,124.34,124.38,124.24,124.24,13559.0,119.2751,119.3135,119.1792,119.1792,13559.0
2019-04-17 10:45:00,124.21,124.31,124.14,124.24,6232.0,119.1504,119.2464,119.0833,119.1792,6232.0
2019-04-17 10:50:00,124.24,124.24,124.06,124.17,3302.0,119.1792,119.1792,119.0065,119.1121,3302.0
2019-04-17 10:55:00,124.17,124.19,124.05,124.11,12901.0,119.1121,119.1312,118.9969,119.0545,12901.0
2019-04-17 11:00:00,124.06,124.15,124.06,124.09,8113.0,119.0065,119.0929,119.0065,119.0353,8113.0
2019-04-17 11:05:00,124.08,124.13,123.92,124.03,10095.0,119.0257,119.0737,118.8722,118.9778,10095.0
2019-04-17 11:10:00,124.05,124.06,123.88,124.06,6974.0,118.9969,119.0065,118.8339,119.0065,6974.0
2019-04-17 11:15:00,124.06,124.07,123.98,124.07,7368.0,119.0065,119.0161,118.9298,119.0161,7368.0
2019-04-17 11:20:00,124.05,124.06,124.01,124.04,6485.0,118.9969,119.0065,118.9586,118.9874,6485.0
2019-04-17 11:25:00,124.06,124.06,123.93,123.95,12291.0,119.0065,119.0065,118.8818,118.901,12291.0
2019-04-17 11:30:00,123.9,123.9,123.64,123.82,23695.0,118.8531,118.8531,118.6036,118.7763,23695.0
2019-04-17 11:35:00,123.85,123.89,123.75,123.88,5274.0,118.8051,118.8435,118.7092,118.8339,5274.0
2019-04-17 11:40:00,123.87,123.89,123.79,123.81,1811.0,118.8243,118.8435,118.7475,118.7667,1811.0
2019-04-17 11:45:00,123.76,123.96,123.76,123.91,4812.0,118.7188,118.9106,118.7188,118.8626,4812.0
2019-04-17 11:50:00,123.92,123.92,123.79,123.86,13563.0,118.8722,118.8722,118.7475,118.8147,13563.0
2019-04-17 11:55:00,123.86,123.86,123.58,123.6,4102.0,118.8147,118.8147,118.5461,118.5653,4102.0
2019-04-17 12:00:00,123.59,123.67,123.49,123.58,3901.0,118.5557,118.6324,118.4598,118.5461,3901.0
2019-04-17 12:05:00,123.59,123.62,123.52,123.59,2127.0,118.5557,118.5845,118.4885,118.5557,2127.0
2019-04-17 12:10:00,123.57,123.7,123.39,123.67,5955.0,118.5365,118.6612,118.3638,118.6324,5955.0
2019-04-17 12:15:00,123.67,123.71,123.57,123.69,5921.0,118.6324,118.6708,118.5365,118.6516,5921.0
2019-04-17 12:20:00,123.67,123.73,123.66,123.67,3191.0,118.6324,118.69,118.6228,118.6324,3191.0
2019-04-17 12:25:00,123.63,123.82,123.63,123.75,5884.0,118.5941,118.7763,118.5941,118.7092,5884.0
2019-04-17 12:30:00,123.79,123.84,123.72,123.78,5700.0,118.7475,118.7955,118.6804,118.7379,5700.0
2019-04-17 12:35:00,123.79,123.9,123.73,123.74,3792.0,118.7475,118.8531,118.69,118.6996,3792.0
2019-04-17 12:40:00,123.78,123.78,123.73,123.75,2377.0,118.7379,118.7379,118.69,118.7092,2377.0
2019-04-17 12:45:00,123.77,123.8,123.74,123.74,3300.0,118.7284,118.7571,118.6996,118.6996,3300.0
2019-04-17 12:50:00,123.7,123.7,123.63,123.65,3139.0,118.6612,118.6612,118.5941,118.6132,3139.0
2019-04-17 12:55:00,123.65,123.81,123.65,123.65,4503.0,118.6132,118.7667,118.6132,118.6132,4503.0
2019-04-17 13:00:00,123.65,123.71,123.64,123.68,1901.0,118.6132,118.6708,118.6036,118.642,1901.0
2019-04-17 13:05:00,123.71,123.72,123.66,123.7,1100.0,118.6708,118.6804,118.6228,118.6612,1100.0
2019-04-17 13:10:00,123.73,123.76,123.45,123.63,22429.0,118.69,118.7188,118.4214,118.5941,22429.0
2019-04-17 13:15:00,123.63,123.64,123.46,123.46,6751.0,118.5941,118.6036,118.431,118.431,6751.0
2019-04-17 13:20:00,123.47,123.68,123.43,123.59,8304.0,118.4406,118.642,118.4022,118.5557,8304.0
2019-04-17 13:25:00,123.5,123.53,123.43,123.5,3200.0,118.4693,118.4981,118.4022,118.4693,3200.0
2019-04-17 13:30:00,123.51,123.65,123.5,123.63,52500.0,118.4789,118.6132,118.4693,118.5941,52500.0
2019-04-17 13:35:00,123.62,123.62,123.51,123.57,1811.0,118.5845,118.5845,118.4789,118.5365,1811.0
2019-04-17 13:40:00,123.54,123.54,123.49,123.5,2400.0,118.5077,118.5077,118.4598,118.4693,2400.0
2019-04-17 13:45:00,123.48,123.58,123.45,123.56,7121.0,118.4502,118.5461,118.4214,118.5269,7121.0
2019-04-17 13:50:00,123.54,123.54,123.46,123.47,3936.0,118.5077,118.5077,118.431,118.4406,3936.0
2019-04-17 13:55:00,123.5,123.52,123.46,123.48,5500.0,118.4693,118.4885,118.431,118.4502,5500.0
2019-04-17 14:00:00,123.49,123.58,123.45,123.53,48070.0,118.4598,118.5461,118.4214,118.4981,48070.0
2019-04-17 14:05:00,123.51,123.59,123.47,123.48,5779.0,118.4789,118.5557,118.4406,118.4502,5779.0
2019-04-17 14:10:00,123.46,123.52,123.45,123.51,20204.0,118.431,118.4885,118.4214,118.4789,20204.0
2019-04-17 14:15:00,123.51,123.61,123.45,123.47,7076.0,118.4789,118.5749,118.4214,118.4406,7076.0
2019-04-17 14:20:00,123.47,123.53,123.45,123.48,11646.0,118.4406,118.4981,118.4214,118.4502,11646.0
2019-04-17 14:25:00,123.48,123.53,123.45,123.49,34490.0,118.4502,118.4981,118.4214,118.4598,34490.0
2019-04-17 14:30:00,123.51,123.55,123.47,123.5,8295.0,118.4789,118.5173,118.4406,118.4693,8295.0
2019-04-17 14:35:00,123.5,123.53,123.45,123.51,12502.0,118.4693,118.4981,118.4214,118.4789,12502.0
2019-04-17 14:40:00,123.52,123.52,123.35,123.48,82421.0,118.4885,118.4885,118.3255,118.4502,82421.0
2019-04-17 14:45:00,123.48,123.59,123.33,123.38,105311.0,118.4502,118.5557,118.3063,118.3542,105311.0
2019-04-17 14:50:00,123.38,123.44,123.25,123.32,64553.0,118.3542,118.4118,118.2295,118.2967,64553.0
2019-04-17 14:55:00,123.32,123.35,123.1,123.25,55605.0,118.2967,118.3255,118.0856,118.2295,55605.0
2019-04-17 15:00:00,123.25,123.31,123.2,123.24,39072.0,118.2295,118.2871,118.1816,118.2199,39072.0
2019-04-17 15:05:00,123.23,123.4,123.23,123.27,4590.0,118.2103,118.3734,118.2103,118.2487,4590.0
2019-04-17 15:10:00,123.25,123.27,123.21,123.22,11025.0,118.2295,118.2487,118.1912,118.2008,11025.0
2019-04-17 15:15:00,123.21,123.25,123.08,123.08,23819.0,118.1912,118.2295,118.0665,118.0665,23819.0
2019-04-17 15:20:00,123.07,123.22,123.07,123.07,26354.0,118.0569,118.2008,118.0569,118.0569,26354.0
2019-04-17 15:25:00,123.07,123.25,123.07,123.2,39740.0,118.0569,118.2295,118.0569,118.1816,39740.0
2019-04-17 15:30:00,123.22,123.31,123.22,123.25,18823.0,118.2008,118.2871,118.2008,118.2295,18823.0
2019-04-17 15:35:00,123.26,123.27,123.23,123.24,35382.0,118.2391,118.2487,118.2103,118.2199,35382.0
2019-04-17 15:40:00,123.25,123.31,123.18,123.28,30067.0,118.2295,118.2871,118.1624,118.2583,30067.0
2019-04-17 15:45:00,123.27,123.27,123.14,123.14,61907.0,118.2487,118.2487,118.124,118.124,61907.0
2019-04-17 15:50:00,123.13,123.86,123.09,123.15,115982.0,118.1144,118.8147,118.076,118.1336,115982.0
2019-04-17 15:55:00,123.15,123.28,123.08,123.24,173562.0,118.1336,118.2583,118.0665,118.2199,173562.0
2019-04-18 09:30:00,123.61,123.9,123.51,123.55,78158.0,118.5749,118.8531,118.4789,118.5173,78158.0
2019-04-18 09:35:00,123.63,123.67,122.56,122.58,32973.0,118.5941,118.6324,117.5676,117.5868,32973.0
2019-04-18 09:40:00,122.41,122.62,122.18,122.36,57761.0,117.4237,117.6252,117.2031,117.3758,57761.0
2019-04-18 09:45:00,122.29,122.29,121.05,121.05,87167.0,117.3086,117.3086,116.1191,116.1191,87167.0
2019-04-18 09:50:00,121.03,121.25,120.85,121.14,34206.0,116.1,116.311,115.9273,116.2055,34206.0
2019-04-18 09:55:00,121.21,121.23,120.62,120.87,38605.0,116.2726,116.2918,115.7067,115.9465,38605.0
2019-04-18 10:00:00,120.83,120.83,120.5,120.56,28546.0,115.9081,115.9081,115.5916,115.6491,28546.0
2019-04-18 10:05:00,120.63,120.63,120.09,120.09,50724.0,115.7163,115.7163,115.1983,115.1983,50724.0
2019-04-18 10:10:00,120.09,120.29,120.0,120.02,49089.0,115.1983,115.3901,115.1119,115.1311,49089.0
2019-04-18 10:15:00,120.03,120.22,120.0,120.05,42768.0,115.1407,115.323,115.1119,115.1599,42768.0
2019-04-18 10:20:00,120.05,120.07,119.79,119.97,75280.0,115.1599,115.1791,114.9105,115.0831,75280.0
2019-04-18 10:25:00,119.91,120.08,119.9,120.0,18400.0,115.0256,115.1887,115.016,115.1119,18400.0
2019-04-18 10:30:00,119.99,120.09,119.92,119.95,17196.0,115.1023,115.1983,115.0352,115.064,17196.0
2019-04-18 10:35:00,119.93,120.13,119.83,119.98,41996.0,115.0448,115.2366,114.9488,115.0927,41996.0
2019-04-18 10:40:00,119.98,119.99,119.51,119.52,52738.0,115.0927,115.1023,114.6419,114.6515,52738.0
2019-04-18 10:45:00,119.52,119.86,119.52,119.78,14901.0,114.6515,114.9776,114.6515,114.9009,14901.0
2019-04-18 10:50:00,119.75,120.01,119.71,119.98,57737.0,114.8721,115.1215,114.8337,115.0927,57737.0
2019-04-18 10:55:00,119.97,120.01,119.82,119.92,8106.0,115.0831,115.1215,114.9392,115.0352,8106.0
2019-04-18 11:00:00,119.89,120.13,119.88,120.07,14763.0,115.0064,115.2366,114.9968,115.1791,14763.0
2019-04-18 11:05:00,120.08,120.25,120.08,120.17,8168.0,115.1887,115.3517,115.1887,115.275,8168.0
2019-04-18 11:10:00,120.14,120.16,119.94,120.03,10250.0,115.2462,115.2654,115.0544,115.1407,10250.0
2019-04-18 11:15:00,120.01,120.01,119.79,119.8,52817.0,115.1215,115.1215,114.9105,114.9201,52817.0
2019-04-18 11:20:00,119.77,119.92,119.72,119.9,15264.0,114.8913,115.0352,114.8433,115.016,15264.0
2019-04-18 11:25:00,119.9,119.99,119.77,119.86,13261.0,115.016,115.1023,114.8913,114.9776,13261.0
2019-04-18 11:30:00,119.85,120.12,119.85,120.1,20425.0,114.968,115.227,114.968,115.2078,20425.0
2019-04-18 11:35:00,120.09,120.19,120.02,120.13,10565.0,115.1983,115.2942,115.1311,115.2366,10565.0
2019-04-18 11:40:00,120.13,120.57,120.08,120.57,16742.0,115.2366,115.6587,115.1887,115.6587,16742.0
2019-04-18 11:45:00,120.57,120.84,120.57,120.84,16952.0,115.6587,115.9177,115.6587,115.9177,16952.0
2019-04-18 11:50:00,120.83,120.94,120.81,120.88,8321.0,115.9081,116.0136,115.8889,115.9561,8321.0
2019-04-18 11:55:00,120.91,120.92,120.73,120.74,6121.0,115.9848,115.9944,115.8122,115.8218,6121.0
2019-04-18 12:00:00,120.74,120.78,120.55,120.61,21912.0,115.8218,115.8601,115.6395,115.6971,21912.0
2019-04-18 12:05:00,120.59,120.6,120.54,120.56,6265.0,115.6779,115.6875,115.6299,115.6491,6265.0
2019-04-18 12:10:00,120.56,120.64,120.54,120.63,19613.0,115.6491,115.7258,115.6299,115.7163,19613.0
2019-04-18 12:15:00,120.62,120.62,120.57,120.61,4838.0,115.7067,115.7067,115.6587,115.6971,4838.0
2019-04-18 12:20:00,120.61,120.68,120.53,120.54,28663.0,115.6971,115.7642,115.6203,115.6299,28663.0
2019-04-18 12:25:00,120.57,120.62,120.47,120.5,5074.0,115.6587,115.7067,115.5628,115.5916,5074.0
2019-04-18 12:30:00,120.48,120.56,120.43,120.56,14041.0,115.5724,115.6491,115.5244,115.6491,14041.0
2019-04-18 12:35:00,120.52,120.62,120.5,120.54,6600.0,115.6107,115.7067,115.5916,115.6299,6600.0
2019-04-18 12:40:00,120.51,120.54,120.33,120.48,51357.0,115.6011,115.6299,115.4285,115.5724,51357.0
2019-04-18 12:45:00,120.51,120.51,120.41,120.42,12860.0,115.6011,115.6011,115.5052,115.5148,12860.0
2019-04-18 12:50:00,120.38,120.38,120.31,120.36,1694.0,115.4764,115.4764,115.4093,115.4573,1694.0
2019-04-18 12:55:00,120.33,120.35,120.17,120.18,2892.0,115.4285,115.4477,115.275,115.2846,2892.0
2019-04-18 13:00:00,120.17,120.17,120.1,120.17,9292.0,115.275,115.275,115.2078,115.275,9292.0
2019-04-18 13:05:00,120.19,120.19,120.1,120.15,6341.0,115.2942,115.2942,115.2078,115.2558,6341.0
2019-04-18 13:10:00,120.16,120.17,120.1,120.12,7545.0,115.2654,115.275,115.2078,115.227,7545.0
2019-04-18 13:15:00,120.11,120.14,120.1,120.1,6821.0,115.2174,115.2462,115.2078,115.2078,6821.0
2019-04-18 13:20:00,120.12,120.23,120.05,120.22,18620.0,115.227,115.3325,115.1599,115.323,18620.0
2019-04-18 13:25:00,120.18,120.21,120.16,120.16,3476.0,115.2846,115.3134,115.2654,115.2654,3476.0
2019-04-18 13:30:00,120.16,120.18,120.11,120.15,3769.0,115.2654,115.2846,115.2174,115.2558,3769.0
2019-04-18 13:35:00,120.13,120.18,119.93,120.04,56543.0,115.2366,115.2846,115.0448,115.1503,56543.0
2019-04-18 13:40:00,120.09,120.18,120.09,120.16,4706.0,115.1983,115.2846,115.1983,115.2654,4706.0
2019-04-18 13:45:00,120.14,120.19,120.04,120.16,4800.0,115.2462,115.2942,115.1503,115.2654,4800.0
2019-04-18 13:50:00,120.14,120.19,120.12,120.16,1400.0,115.2462,115.2942,115.227,115.2654,1400.0
2019-04-18 13:55:00,120.16,120.31,120.12,120.31,9003.0,115.2654,115.4093,115.227,115.4093,9003.0
2019-04-18 14:00:00,120.33,120.47,120.29,120.4,15665.0,115.4285,115.5628,115.3901,115.4956,15665.0
2019-04-18 14:05:00,120.39,120.42,120.37,120.38,16404.0,115.486,115.5148,115.4668,115.4764,16404.0
2019-04-18 14:10:00,120.36,120.38,120.23,120.34,59525.0,115.4573,115.4764,115.3325,115.4381,59525.0
2019-04-18 14:15:00,120.34,120.41,120.29,120.29,9111.0,115.4381,115.5052,115.3901,115.3901,9111.0
2019-04-18 14:20:00,120.3,120.38,120.29,120.37,9392.0,115.3997,115.4764,115.3901,115.4668,9392.0
2019-04-18 14:25:00,120.37,120.5,120.36,120.43,14678.0,115.4668,115.5916,115.4573,115.5244,14678.0
2019-04-18 14:30:00,120.42,120.56,120.42,120.55,7351.0,115.5148,115.6491,115.5148,115.6395,7351.0
2019-04-18 14:35:00,120.54,120.69,120.54,120.69,9017.0,115.6299,115.7738,115.6299,115.7738,9017.0
2019-04-18 14:40:00,120.66,120.89,120.66,120.86,7479.0,115.745,115.9657,115.745,115.9369,7479.0
2019-04-18 14:45:00,120.84,120.86,120.78,120.79,39339.0,115.9177,115.9369,115.8601,115.8697,39339.0
2019-04-18 14:50:00,120.78,120.82,120.75,120.77,12080.0,115.8601,115.8985,115.8314,115.8506,12080.0
2019-04-18 14:55:00,120.79,121.15,120.79,121.1,10951.0,115.8697,116.2151,115.8697,116.1671,10951.0
2019-04-18 15:00:00,121.07,121.17,121.04,121.17,9917.0,116.1383,116.2343,116.1096,116.2343,9917.0
2019-04-18 15:05:00,121.17,121.33,121.17,121.29,11174.0,116.2343,116.3877,116.2343,116.3494,11174.0
2019-04-18 15:10:00,121.28,121.29,121.26,121.28,8808.0,116.3398,116.3494,116.3206,116.3398,8808.0
2019-04-18 15:15:00,121.27,121.46,121.26,121.41,16273.0,116.3302,116.5124,116.3206,116.4645,16273.0
2019-04-18 15:20:00,121.41,121.41,121.19,121.19,21534.0,116.4645,116.4645,116.2534,116.2534,21534.0
2019-04-18 15:25:00,121.16,121.2,121.05,121.2,14656.0,116.2247,116.263,116.1191,116.263,14656.0
2019-04-18 15:30:00,121.1,121.16,121.09,121.11,15303.0,116.1671,116.2247,116.1575,116.1767,15303.0
2019-04-18 15:35:00,121.1,121.11,121.0,121.07,20467.0,116.1671,116.1767,116.0712,116.1383,20467.0
2019-04-18 15:40:00,121.07,121.09,121.0,121.05,29833.0,116.1383,116.1575,116.0712,116.1191,29833.0
2019-04-18 15:45:00,121.05,121.13,121.01,121.02,32803.0,116.1191,116.1959,116.0808,116.0904,32803.0
2019-04-18 15:50:00,121.02,121.1,120.94,120.99,54103.0,116.0904,116.1671,116.0136,116.0616,54103.0
2019-04-18 15:55:00,120.98,121.05,120.96,121.0,141288.0,116.052,116.1191,116.0328,116.0712,141288.0
2019-04-22 09:30:00,120.06,120.24,119.76,119.95,23553.0,115.1695,115.3421,114.8817,115.064,23553.0
2019-04-22 09:35:00,119.93,120.3,119.75,120.22,22297.0,115.0448,115.3997,114.8721,115.323,22297.0
2019-04-22 09:40:00,120.26,120.46,119.95,120.3,22427.0,115.3613,115.5532,115.064,115.3997,22427.0
2019-04-22 09:45:00,120.18,120.3,120.08,120.3,7858.0,115.2846,115.3997,115.1887,115.3997,7858.0
2019-04-22 09:50:00,120.23,120.3,120.08,120.21,7373.0,115.3325,115.3997,115.1887,115.3134,7373.0
2019-04-22 09:55:00,120.21,120.34,120.09,120.26,7333.0,115.3134,115.4381,115.1983,115.3613,7333.0
2019-04-22 10:00:00,120.23,120.25,120.1,120.24,11580.0,115.3325,115.3517,115.2078,115.3421,11580.0
2019-04-22 10:05:00,120.29,120.34,120.07,120.11,15089.0,115.3901,115.4381,115.1791,115.2174,15089.0
2019-04-22 10:10:00,120.1,120.24,119.81,119.81,13390.0,115.2078,115.3421,114.9297,114.9297,13390.0
2019-04-22 10:15:00,119.88,120.06,119.8,120.02,9195.0,114.9968,115.1695,114.9201,115.1311,9195.0
2019-04-22 10:20:00,120.07,120.09,119.97,120.06,6451.0,115.1791,115.1983,115.0831,115.1695,6451.0
2019-04-22 10:25:00,120.07,120.13,119.98,120.01,7800.0,115.1791,115.2366,115.0927,115.1215,7800.0
2019-04-22 10:30:00,120.01,120.18,119.97,120.15,9776.0,115.1215,115.2846,115.0831,115.2558,9776.0
2019-04-22 10:35:00,120.21,120.34,120.21,120.25,7751.0,115.3134,115.4381,115.3134,115.3517,7751.0
2019-04-22 10:40:00,120.22,120.27,120.05,120.06,3635.0,115.323,115.3709,115.1599,115.1695,3635.0
2019-04-22 10:45:00,120.07,120.27,120.05,120.27,6827.0,115.1791,115.3709,115.1599,115.3709,6827.0
2019-04-22 10:50:00,120.32,120.33,120.18,120.28,17786.0,115.4189,115.4285,115.2846,115.3805,17786.0
2019-04-22 10:55:00,120.28,120.45,120.28,120.41,5207.0,115.3805,115.5436,115.3805,115.5052,5207.0
2019-04-22 11:00:00,120.41,120.41,120.24,120.25,6505.0,115.5052,115.5052,115.3421,115.3517,6505.0
2019-04-22 11:05:00,120.25,120.29,120.18,120.25,75322.0,115.3517,115.3901,115.2846,115.3517,75322.0
2019-04-22 11:10:00,120.25,120.28,120.13,120.15,7560.0,115.3517,115.3805,115.2366,115.2558,7560.0
2019-04-22 11:15:00,120.11,120.15,120.09,120.13,3963.0,115.2174,115.2558,115.1983,115.2366,3963.0
2019-04-22 11:20:00,120.17,120.17,120.0,120.05,4913.0,115.275,115.275,115.1119,115.1599,4913.0
2019-04-22 11:25:00,120.06,120.12,120.01,120.11,2756.0,115.1695,115.227,115.1215,115.2174,2756.0
2019-04-22 11:30:00,120.06,120.15,119.97,120.12,3942.0,115.1695,115.2558,115.0831,115.227,3942.0
2019-04-22 11:35:00,120.09,120.1,119.97,119.98,3736.0,115.1983,115.2078,115.0831,115.0927,3736.0
2019-04-22 11:40:00,120.03,120.06,119.93,120.06,46098.0,115.1407,115.1695,115.0448,115.1695,46098.0
2019-04-22 11:45:00,120.08,120.16,120.08,120.11,5084.0,115.1887,115.2654,115.1887,115.2174,5084.0
2019-04-22 11:50:00,120.08,120.09,119.94,119.94,7926.0,115.1887,115.1983,115.0544,115.0544,7926.0
2019-04-22 11:55:00,119.95,120.01,119.95,120.0,2965.0,115.064,115.1215,115.064,115.1119,2965.0
2019-04-22 12:00:00,120.0,120.01,119.96,119.98,6109.0,115.1119,115.1215,115.0735,115.0927,6109.0
2019-04-22 12:05:00,120.0,120.01,119.9,119.93,8220.0,115.1119,115.1215,115.016,115.0448,8220.0
2019-04-22 12:10:00,119.93,120.0,119.93,119.95,3498.0,115.0448,115.1119,115.0448,115.064,3498.0
2019-04-22 12:15:00,119.99,120.01,119.95,119.95,6077.0,115.1023,115.1215,115.064,115.064,6077.0
2019-04-22 12:20:00,119.95,120.0,119.94,120.0,2217.0,115.064,115.1119,115.0544,115.1119,2217.0
2019-04-22 12:25:00,120.0,120.03,119.97,120.0,6338.0,115.1119,115.1407,115.0831,115.1119,6338.0
2019-04-22 12:30:00,120.0,120.14,119.99,120.14,4712.0,115.1119,115.2462,115.1023,115.2462,4712.0
2019-04-22 12:35:00,120.13,120.25,120.12,120.24,4390.0,115.2366,115.3517,115.227,115.3421,4390.0
2019-04-22 12:40:00,120.25,120.26,120.09,120.09,4739.0,115.3517,115.3613,115.1983,115.1983,4739.0
2019-04-22 12:45:00,120.09,120.14,120.04,120.09,1941.0,115.1983,115.2462,115.1503,115.1983,1941.0
2019-04-22 12:50:00,120.09,120.1,120.05,120.09,1800.0,115.1983,115.2078,115.1599,115.1983,1800.0
2019-04-22 12:55:00,120.11,120.12,120.02,120.02,4090.0,115.2174,115.227,115.1311,115.1311,4090.0
2019-04-22 13:00:00,120.06,120.07,120.03,120.05,3362.0,115.1695,115.1791,115.1407,115.1599,3362.0
2019-04-22 13:05:00,120.05,120.11,120.05,120.09,3601.0,115.1599,115.2174,115.1599,115.1983,3601.0
2019-04-22 13:10:00,120.1,120.13,120.0,120.01,3978.0,115.2078,115.2366,115.1119,115.1215,3978.0
2019-04-22 13:15:00,120.01,120.12,120.0,120.12,1390.0,115.1215,115.227,115.1119,115.227,1390.0
2019-04-22 13:20:00,120.09,120.13,120.02,120.1,5394.0,115.1983,115.2366,115.1311,115.2078,5394.0
2019-04-22 13:25:00,120.1,120.12,120.02,120.1,3146.0,115.2078,115.227,115.1311,115.2078,3146.0
2019-04-22 13:30:00,120.08,120.13,120.06,120.08,29297.0,115.1887,115.2366,115.1695,115.1887,29297.0
2019-04-22 13:35:00,120.07,120.11,119.99,119.99,19724.0,115.1791,115.2174,115.1023,115.1023,19724.0
2019-04-22 13:40:00,120.01,120.08,119.97,119.98,17039.0,115.1215,115.1887,115.0831,115.0927,17039.0
2019-04-22 13:45:00,119.97,120.07,119.97,120.03,3854.0,115.0831,115.1791,115.0831,115.1407,3854.0
2019-04-22 13:50:00,120.03,120.14,120.03,120.1,4896.0,115.1407,115.2462,115.1407,115.2078,4896.0
2019-04-22 13:55:00,120.1,120.13,120.06,120.11,3469.0,115.2078,115.2366,115.1695,115.2174,3469.0
2019-04-22 14:00:00,120.1,120.1,120.02,120.07,3080.0,115.2078,115.2078,115.1311,115.1791,3080.0
2019-04-22 14:05:00,120.15,120.15,120.06,120.1,5809.0,115.2558,115.2558,115.1695,115.2078,5809.0
2019-04-22 14:10:00,120.11,120.15,120.05,120.11,4571.0,115.2174,115.2558,115.1599,115.2174,4571.0
2019-04-22 14:15:00,120.11,120.13,120.06,120.1,3527.0,115.2174,115.2366,115.1695,115.2078,3527.0
2019-04-22 14:20:00,120.09,120.19,120.06,120.19,7196.0,115.1983,115.2942,115.1695,115.2942,7196.0
2019-04-22 14:25:00,120.21,120.31,120.21,120.25,5275.0,115.3134,115.4093,115.3134,115.3517,5275.0
2019-04-22 14:30:00,120.26,120.34,120.2,120.24,9752.0,115.3613,115.4381,115.3038,115.3421,9752.0
2019-04-22 14:35:00,120.23,120.23,120.1,120.15,6259.0,115.3325,115.3325,115.2078,115.2558,6259.0
2019-04-22 14:40:00,120.16,120.2,120.09,120.11,3361.0,115.2654,115.3038,115.1983,115.2174,3361.0
2019-04-22 14:45:00,120.12,120.17,120.11,120.17,5890.0,115.227,115.275,115.2174,115.275,5890.0
2019-04-22 14:50:00,120.17,120.36,120.09,120.36,19629.0,115.275,115.4573,115.1983,115.4573,19629.0
2019-04-22 14:55:00,120.37,120.45,120.3,120.43,2819.0,115.4668,115.5436,115.3997,115.5244,2819.0
2019-04-22 15:00:00,120.46,120.49,120.44,120.44,7496.0,115.5532,115.582,115.534,115.534,7496.0
2019-04-22 15:05:00,120.41,120.49,120.41,120.49,3756.0,115.5052,115.582,115.5052,115.582,3756.0
2019-04-22 15:10:00,120.47,120.55,120.47,120.51,6407.0,115.5628,115.6395,115.5628,115.6011,6407.0
2019-04-22 15:15:00,120.51,120.78,120.51,120.7,18441.0,115.6011,115.8601,115.6011,115.7834,18441.0
2019-04-22 15:20:00,120.71,120.73,120.6,120.71,12124.0,115.793,115.8122,115.6875,115.793,12124.0
2019-04-22 15:25:00,120.73,120.73,120.65,120.66,13310.0,115.8122,115.8122,115.7354,115.745,13310.0
2019-04-22 15:30:00,120.66,120.7,120.61,120.63,10138.0,115.745,115.7834,115.6971,115.7163,10138.0
2019-04-22 15:35:00,120.62,120.64,120.5,120.51,20501.0,115.7067,115.7258,115.5916,115.6011,20501.0
2019-04-22 15:40:00,120.52,120.57,120.46,120.51,15344.0,115.6107,115.6587,115.5532,115.6011,15344.0
2019-04-22 15:45:00,120.51,120.56,120.48,120.55,25995.0,115.6011,115.6491,115.5724,115.6395,25995.0
2019-04-22 15:50:00,120.57,120.69,120.56,120.6,40155.0,115.6587,115.7738,115.6491,115.6875,40155.0
2019-04-22 15:55:00,120.61,120.64,120.34,120.41,85223.0,115.6971,115.7258,115.4381,115.5052,85223.0
2019-04-23 09:30:00,120.98,121.5,120.5,120.91,42848.0,116.052,116.5508,115.5916,115.9848,42848.0
2019-04-23 09:35:00,120.85,121.45,120.7,121.33,39034.0,115.9273,116.5029,115.7834,116.3877,39034.0
2019-04-23 09:40:00,121.35,121.8,121.13,121.66,12419.0,116.4069,116.8386,116.1959,116.7043,12419.0
2019-04-23 09:45:00,121.66,121.72,121.5,121.53,27420.0,116.7043,116.7619,116.5508,116.5796,27420.0
2019-04-23 09:50:00,121.5,121.57,121.25,121.26,39121.0,116.5508,116.618,116.311,116.3206,39121.0
2019-04-23 09:55:00,121.25,121.55,121.25,121.45,11414.0,116.311,116.5988,116.311,116.5029,11414.0
2019-04-23 10:00:00,121.48,121.56,121.18,121.51,8442.0,116.5316,116.6084,116.2439,116.5604,8442.0
2019-04-23 10:05:00,121.47,121.47,121.19,121.2,4403.0,116.522,116.522,116.2534,116.263,4403.0
2019-04-23 10:10:00,121.18,121.46,121.1,121.45,18060.0,116.2439,116.5124,116.1671,116.5029,18060.0
2019-04-23 10:15:00,121.47,121.5,121.23,121.25,6364.0,116.522,116.5508,116.2918,116.311,6364.0
2019-04-23 10:20:00,121.25,121.57,121.18,121.55,5568.0,116.311,116.618,116.2439,116.5988,5568.0
2019-04-23 10:25:00,121.53,121.58,121.47,121.56,4104.0,116.5796,116.6276,116.522,116.6084,4104.0
2019-04-23 10:30:00,121.55,121.62,121.38,121.38,5655.0,116.5988,116.6659,116.4357,116.4357,5655.0
2019-04-23 10:35:00,121.39,121.63,121.37,121.63,4010.0,116.4453,116.6755,116.4261,116.6755,4010.0
2019-04-23 10:40:00,121.64,121.76,121.58,121.73,3401.0,116.6851,116.8002,116.6276,116.7714,3401.0
2019-04-23 10:45:00,121.7,121.72,121.64,121.65,21935.0,116.7427,116.7619,116.6851,116.6947,21935.0
2019-04-23 10:50:00,121.71,121.81,121.64,121.78,6597.0,116.7523,116.8482,116.6851,116.8194,6597.0
2019-04-23 10:55:00,121.75,121.9,121.72,121.9,2571.0,116.7906,116.9345,116.7619,116.9345,2571.0
2019-04-23 11:00:00,121.86,122.04,121.74,122.0,10517.0,116.8962,117.0688,116.781,117.0304,10517.0
2019-04-23 11:05:00,121.92,121.99,121.83,121.97,6815.0,116.9537,117.0209,116.8674,117.0017,6815.0
2019-04-23 11:10:00,121.97,122.03,121.89,121.89,7390.0,117.0017,117.0592,116.9249,116.9249,7390.0
2019-04-23 11:15:00,121.92,122.0,121.91,122.0,3435.0,116.9537,117.0304,116.9441,117.0304,3435.0
2019-04-23 11:20:00,121.97,121.98,121.77,121.87,15560.0,117.0017,117.0113,116.8098,116.9057,15560.0
2019-04-23 11:25:00,121.88,121.92,121.77,121.88,2995.0,116.9153,116.9537,116.8098,116.9153,2995.0
2019-04-23 11:30:00,121.86,122.05,121.85,122.05,7868.0,116.8962,117.0784,116.8866,117.0784,7868.0
2019-04-23 11:35:00,122.01,122.19,122.01,122.16,6286.0,117.04,117.2127,117.04,117.1839,6286.0
2019-04-23 11:40:00,122.13,122.28,122.13,122.23,6404.0,117.1552,117.299,117.1552,117.2511,6404.0
2019-04-23 11:45:00,122.23,122.3,122.2,122.27,5000.0,117.2511,117.3182,117.2223,117.2895,5000.0
2019-04-23 11:50:00,122.26,122.33,122.23,122.33,2678.0,117.2799,117.347,117.2511,117.347,2678.0
2019-04-23 11:55:00,122.28,122.29,122.23,122.23,1300.0,117.299,117.3086,117.2511,117.2511,1300.0
2019-04-23 12:00:00,122.23,122.23,122.05,122.09,2001.0,117.2511,117.2511,117.0784,117.1168,2001.0
2019-04-23 12:05:00,122.12,122.21,122.08,122.09,4000.0,117.1456,117.2319,117.1072,117.1168,4000.0
2019-04-23 12:10:00,122.05,122.09,122.03,122.07,1347.0,117.0784,117.1168,117.0592,117.0976,1347.0
2019-04-23 12:15:00,122.07,122.1,121.99,122.08,4907.0,117.0976,117.1264,117.0209,117.1072,4907.0
2019-04-23 12:20:00,122.01,122.01,121.9,121.93,1975.0,117.04,117.04,116.9345,116.9633,1975.0
2019-04-23 12:25:00,121.96,122.06,121.96,121.99,3313.0,116.9921,117.088,116.9921,117.0209,3313.0
2019-04-23 12:30:00,121.97,121.98,121.83,121.88,4739.0,117.0017,117.0113,116.8674,116.9153,4739.0
2019-04-23 12:35:00,121.85,121.89,121.76,121.89,3700.0,116.8866,116.9249,116.8002,116.9249,3700.0
2019-04-23 12:40:00,121.83,121.93,121.81,121.88,4235.0,116.8674,116.9633,116.8482,116.9153,4235.0
2019-04-23 12:45:00,121.91,121.97,121.9,121.94,6032.0,116.9441,117.0017,116.9345,116.9729,6032.0
2019-04-23 12:50:00,121.92,121.97,121.91,121.92,1342.0,116.9537,117.0017,116.9441,116.9537,1342.0
2019-04-23 12:55:00,121.87,121.95,121.87,121.92,3701.0,116.9057,116.9825,116.9057,116.9537,3701.0
2019-04-23 13:00:00,121.92,121.97,121.91,121.93,3700.0,116.9537,117.0017,116.9441,116.9633,3700.0
2019-04-23 13:05:00,121.95,121.97,121.9,121.95,3975.0,116.9825,117.0017,116.9345,116.9825,3975.0
2019-04-23 13:10:00,121.98,122.02,121.96,122.02,3905.0,117.0113,117.0496,116.9921,117.0496,3905.0
2019-04-23 13:15:00,122.02,122.04,121.97,122.04,5461.0,117.0496,117.0688,117.0017,117.0688,5461.0
2019-04-23 13:20:00,122.04,122.05,121.99,122.04,10068.0,117.0688,117.0784,117.0209,117.0688,10068.0
2019-04-23 13:25:00,122.03,122.04,121.96,122.0,3869.0,117.0592,117.0688,116.9921,117.0304,3869.0
2019-04-23 13:30:00,122.02,122.03,121.99,121.99,4889.0,117.0496,117.0592,117.0209,117.0209,4889.0
2019-04-23 13:35:00,121.98,122.0,121.98,122.0,1500.0,117.0113,117.0304,117.0113,117.0304,1500.0
2019-04-23 13:40:00,122.0,122.06,122.0,122.05,6555.0,117.0304,117.088,117.0304,117.0784,6555.0
2019-04-23 13:45:00,122.06,122.11,122.06,122.09,3200.0,117.088,117.136,117.088,117.1168,3200.0
2019-04-23 13:50:00,122.1,122.1,122.04,122.06,2598.0,117.1264,117.1264,117.0688,117.088,2598.0
2019-04-23 13:55:00,122.09,122.1,122.06,122.08,1832.0,117.1168,117.1264,117.088,117.1072,1832.0
2019-04-23 14:00:00,122.07,122.09,122.02,122.04,2707.0,117.0976,117.1168,117.0496,117.0688,2707.0
2019-04-23 14:05:00,122.05,122.07,122.03,122.05,2323.0,117.0784,117.0976,117.0592,117.0784,2323.0
2019-04-23 14:10:00,122.03,122.09,122.02,122.09,1985.0,117.0592,117.1168,117.0496,117.1168,1985.0
2019-04-23 14:15:00,122.1,122.17,122.05,122.12,17510.0,117.1264,117.1935,117.0784,117.1456,17510.0
2019-04-23 14:20:00,122.11,122.14,121.95,122.04,28477.0,117.136,117.1647,116.9825,117.0688,28477.0
2019-04-23 14:25:00,122.04,122.19,122.04,122.13,6692.0,117.0688,117.2127,117.0688,117.1552,6692.0
2019-04-23 14:30:00,122.15,122.16,122.11,122.16,1922.0,117.1743,117.1839,117.136,117.1839,1922.0
2019-04-23 14:35:00,122.17,122.29,122.16,122.29,4400.0,117.1935,117.3086,117.1839,117.3086,4400.0
2019-04-23 14:40:00,122.28,122.28,122.21,122.23,5546.0,117.299,117.299,117.2319,117.2511,5546.0
2019-04-23 14:45:00,122.22,122.29,122.21,122.25,2314.0,117.2415,117.3086,117.2319,117.2703,2314.0
2019-04-23 14:50:00,122.23,122.27,122.19,122.22,5554.0,117.2511,117.2895,117.2127,117.2415,5554.0
2019-04-23 14:55:00,122.23,122.25,122.2,122.25,5916.0,117.2511,117.2703,117.2223,117.2703,5916.0
2019-04-23 15:00:00,122.22,122.23,122.18,122.23,8894.0,117.2415,117.2511,117.2031,117.2511,8894.0
2019-04-23 15:05:00,122.22,122.25,122.16,122.24,6870.0,117.2415,117.2703,117.1839,117.2607,6870.0
2019-04-23 15:10:00,122.22,122.27,122.18,122.24,10175.0,117.2415,117.2895,117.2031,117.2607,10175.0
2019-04-23 15:15:00,122.25,122.25,122.16,122.24,9328.0,117.2703,117.2703,117.1839,117.2607,9328.0
2019-04-23 15:20:00,122.24,122.28,122.2,122.24,7802.0,117.2607,117.299,117.2223,117.2607,7802.0
2019-04-23 15:25:00,122.22,122.25,122.19,122.25,9363.0,117.2415,117.2703,117.2127,117.2703,9363.0
2019-04-23 15:30:00,122.23,122.35,122.21,122.35,13984.0,117.2511,117.3662,117.2319,117.3662,13984.0
2019-04-23 15:35:00,122.34,122.36,122.26,122.29,13274.0,117.3566,117.3758,117.2799,117.3086,13274.0
2019-04-23 15:40:00,122.29,122.33,122.22,122.26,17308.0,117.3086,117.347,117.2415,117.2799,17308.0
2019-04-23 15:45:00,122.26,122.55,122.25,122.4,95885.0,117.2799,117.558,117.2703,117.4142,95885.0
2019-04-23 15:50:00,122.39,122.51,122.35,122.37,67750.0,117.4046,117.5197,117.3662,117.3854,67750.0
2019-04-23 15:55:00,122.39,122.56,122.38,122.47,54573.0,117.4046,117.5676,117.395,117.4813,54573.0
2019-04-24 09:30:00,122.74,122.74,121.5,121.79,62262.0,117.7403,117.7403,116.5508,116.829,62262.0
2019-04-24 09:35:00,121.88,122.02,121.88,122.02,6801.0,116.9153,117.0496,116.9153,117.0496,6801.0
2019-04-24 09:40:00,121.99,122.02,121.7,121.71,6427.0,117.0209,117.0496,116.7427,116.7523,6427.0
2019-04-24 09:45:00,121.71,121.74,121.31,121.34,10068.0,116.7523,116.781,116.3686,116.3973,10068.0
2019-04-24 09:50:00,121.34,121.6,121.23,121.58,7939.0,116.3973,116.6467,116.2918,116.6276,7939.0
2019-04-24 09:55:00,121.56,121.68,121.51,121.55,7245.0,116.6084,116.7235,116.5604,116.5988,7245.0
2019-04-24 10:00:00,121.52,121.52,121.26,121.41,9943.0,116.57,116.57,116.3206,116.4645,9943.0
2019-04-24 10:05:00,121.4,121.43,121.28,121.36,6500.0,116.4549,116.4837,116.3398,116.4165,6500.0
2019-04-24 10:10:00,121.37,121.42,121.01,121.02,5206.0,116.4261,116.4741,116.0808,116.0904,5206.0
2019-04-24 10:15:00,121.04,121.07,120.91,121.02,54414.0,116.1096,116.1383,115.9848,116.0904,54414.0
2019-04-24 10:20:00,120.98,121.01,120.85,120.92,16850.0,116.052,116.0808,115.9273,115.9944,16850.0
2019-04-24 10:25:00,120.96,121.02,120.75,120.99,13028.0,116.0328,116.0904,115.8314,116.0616,13028.0
2019-04-24 10:30:00,120.99,121.06,120.95,120.96,9069.0,116.0616,116.1287,116.0232,116.0328,9069.0
2019-04-24 10:35:00,120.99,121.02,120.95,120.96,6987.0,116.0616,116.0904,116.0232,116.0328,6987.0
2019-04-24 10:40:00,120.97,120.97,120.72,120.94,7984.0,116.0424,116.0424,115.8026,116.0136,7984.0
2019-04-24 10:45:00,120.92,120.92,120.81,120.82,3435.0,115.9944,115.9944,115.8889,115.8985,3435.0
2019-04-24 10:50:00,120.8,120.81,120.63,120.66,8464.0,115.8793,115.8889,115.7163,115.745,8464.0
2019-04-24 10:55:00,120.67,120.79,120.65,120.79,6611.0,115.7546,115.8697,115.7354,115.8697,6611.0
2019-04-24 11:00:00,120.79,120.79,120.57,120.59,6734.0,115.8697,115.8697,115.6587,115.6779,6734.0
2019-04-24 11:05:00,120.57,120.57,120.35,120.42,9953.0,115.6587,115.6587,115.4477,115.5148,9953.0
2019-04-24 11:10:00,120.4,120.45,120.34,120.42,6610.0,115.4956,115.5436,115.4381,115.5148,6610.0
2019-04-24 11:15:00,120.43,120.43,120.22,120.23,8377.0,115.5244,115.5244,115.323,115.3325,8377.0
2019-04-24 11:20:00,120.23,120.28,120.16,120.21,18805.0,115.3325,115.3805,115.2654,115.3134,18805.0
2019-04-24 11:25:00,120.21,120.35,120.2,120.35,10637.0,115.3134,115.4477,115.3038,115.4477,10637.0
2019-04-24 11:30:00,120.42,120.49,120.41,120.41,2300.0,115.5148,115.582,115.5052,115.5052,2300.0
2019-04-24 11:35:00,120.38,120.57,120.37,120.49,8085.0,115.4764,115.6587,115.4668,115.582,8085.0
2019-04-24 11:40:00,120.52,120.56,120.47,120.56,3000.0,115.6107,115.6491,115.5628,115.6491,3000.0
2019-04-24 11:45:00,120.54,120.54,120.37,120.38,2100.0,115.6299,115.6299,115.4668,115.4764,2100.0
2019-04-24 11:50:00,120.4,120.4,120.19,120.19,6748.0,115.4956,115.4956,115.2942,115.2942,6748.0
2019-04-24 11:55:00,120.19,120.19,120.1,120.16,7884.0,115.2942,115.2942,115.2078,115.2654,7884.0
2019-04-24 12:00:00,120.16,120.22,120.11,120.22,10190.0,115.2654,115.323,115.2174,115.323,10190.0
2019-04-24 12:05:00,120.2,120.4,120.16,120.4,4208.0,115.3038,115.4956,115.2654,115.4956,4208.0
2019-04-24 12:10:00,120.5,120.58,120.46,120.5,4000.0,115.5916,115.6683,115.5532,115.5916,4000.0
2019-04-24 12:15:00,120.5,120.62,120.48,120.54,3594.0,115.5916,115.7067,115.5724,115.6299,3594.0
2019-04-24 12:20:00,120.55,120.62,120.5,120.51,3100.0,115.6395,115.7067,115.5916,115.6011,3100.0
2019-04-24 12:25:00,120.48,120.53,120.44,120.47,6564.0,115.5724,115.6203,115.534,115.5628,6564.0
2019-04-24 12:30:00,120.45,120.47,120.41,120.43,2564.0,115.5436,115.5628,115.5052,115.5244,2564.0
2019-04-24 12:35:00,120.45,120.56,120.45,120.56,5400.0,115.5436,115.6491,115.5436,115.6491,5400.0
2019-04-24 12:40:00,120.6,120.61,120.55,120.55,2910.0,115.6875,115.6971,115.6395,115.6395,2910.0
2019-04-24 12:45:00,120.54,120.62,120.53,120.62,3500.0,115.6299,115.7067,115.6203,115.7067,3500.0
2019-04-24 12:50:00,120.63,120.69,120.63,120.69,3223.0,115.7163,115.7738,115.7163,115.7738,3223.0
2019-04-24 12:55:00,120.66,120.76,120.61,120.76,11121.0,115.745,115.841,115.6971,115.841,11121.0
2019-04-24 13:00:00,120.75,120.82,120.66,120.82,5800.0,115.8314,115.8985,115.745,115.8985,5800.0
2019-04-24 13:05:00,120.8,120.82,120.75,120.75,4300.0,115.8793,115.8985,115.8314,115.8314,4300.0
2019-04-24 13:10:00,120.76,120.92,120.75,120.81,21232.0,115.841,115.9944,115.8314,115.8889,21232.0
2019-04-24 13:15:00,120.81,120.86,120.75,120.76,7194.0,115.8889,115.9369,115.8314,115.841,7194.0
2019-04-24 13:20:00,120.76,120.87,120.75,120.86,5534.0,115.841,115.9465,115.8314,115.9369,5534.0
2019-04-24 13:25:00,120.86,120.87,120.82,120.82,4400.0,115.9369,115.9465,115.8985,115.8985,4400.0
2019-04-24 13:30:00,120.82,120.92,120.8,120.92,7786.0,115.8985,115.9944,115.8793,115.9944,7786.0
2019-04-24 13:35:00,120.93,121.07,120.91,121.07,8682.0,116.004,116.1383,115.9848,116.1383,8682.0
2019-04-24 13:40:00,121.09,121.1,120.94,120.97,5430.0,116.1575,116.1671,116.0136,116.0424,5430.0
2019-04-24 13:45:00,121.0,121.03,121.0,121.03,1002.0,116.0712,116.1,116.0712,116.1,1002.0
2019-04-24 13:50:00,121.03,121.03,120.95,120.95,2583.0,116.1,116.1,116.0232,116.0232,2583.0
2019-04-24 13:55:00,120.95,121.08,120.95,121.04,2887.0,116.0232,116.1479,116.0232,116.1096,2887.0
2019-04-24 14:00:00,121.02,121.23,121.0,121.19,3866.0,116.0904,116.2918,116.0712,116.2534,3866.0
2019-04-24 14:05:00,121.15,121.17,121.13,121.14,1011.0,116.2151,116.2343,116.1959,116.2055,1011.0
2019-04-24 14:10:00,121.14,121.16,121.06,121.06,1601.0,116.2055,116.2247,116.1287,116.1287,1601.0
2019-04-24 14:15:00,121.09,121.15,121.05,121.11,4551.0,116.1575,116.2151,116.1191,116.1767,4551.0
2019-04-24 14:20:00,121.12,121.12,120.93,120.93,3045.0,116.1863,116.1863,116.004,116.004,3045.0
2019-04-24 14:25:00,120.96,120.96,120.8,120.83,11804.0,116.0328,116.0328,115.8793,115.9081,11804.0
2019-04-24 14:30:00,120.83,120.9,120.8,120.9,4009.0,115.9081,115.9753,115.8793,115.9753,4009.0
2019-04-24 14:35:00,120.9,120.93,120.88,120.91,6009.0,115.9753,116.004,115.9561,115.9848,6009.0
2019-04-24 14:40:00,120.92,121.09,120.92,121.06,3958.0,115.9944,116.1575,115.9944,116.1287,3958.0
2019-04-24 14:45:00,121.05,121.08,121.0,121.01,2419.0,116.1191,116.1479,116.0712,116.0808,2419.0
2019-04-24 14:50:00,121.0,121.18,121.0,121.17,11800.0,116.0712,116.2439,116.0712,116.2343,11800.0
2019-04-24 14:55:00,121.17,121.22,121.13,121.21,5540.0,116.2343,116.2822,116.1959,116.2726,5540.0
2019-04-24 15:00:00,121.21,121.3,121.21,121.29,6201.0,116.2726,116.359,116.2726,116.3494,6201.0
2019-04-24 15:05:00,121.29,121.29,121.23,121.29,4550.0,116.3494,116.3494,116.2918,116.3494,4550.0
2019-04-24 15:10:00,121.32,121.34,121.28,121.3,2601.0,116.3781,116.3973,116.3398,116.359,2601.0
2019-04-24 15:15:00,121.3,121.3,121.25,121.25,5883.0,116.359,116.359,116.311,116.311,5883.0
2019-04-24 15:20:00,121.29,121.32,121.25,121.25,5881.0,116.3494,116.3781,116.311,116.311,5881.0
2019-04-24 15:25:00,121.25,121.34,121.25,121.32,6667.0,116.311,116.3973,116.311,116.3781,6667.0
2019-04-24 15:30:00,121.32,121.36,121.31,121.36,10873.0,116.3781,116.4165,116.3686,116.4165,10873.0
2019-04-24 15:35:00,121.35,121.39,121.35,121.37,8031.0,116.4069,116.4453,116.4069,116.4261,8031.0
2019-04-24 15:40:00,121.39,121.53,121.36,121.53,17141.0,116.4453,116.5796,116.4165,116.5796,17141.0
2019-04-24 15:45:00,121.54,121.7,121.52,121.57,36313.0,116.5892,116.7427,116.57,116.618,36313.0
2019-04-24 15:50:00,121.56,121.67,121.49,121.67,49780.0,116.6084,116.7139,116.5412,116.7139,49780.0
2019-04-24 15:55:00,121.64,121.66,121.49,121.5,73238.0,116.6851,116.7043,116.5412,116.5508,73238.0
2019-04-25 09:30:00,121.14,121.5,120.88,120.97,8360.0,116.2055,116.5508,115.9561,116.0424,8360.0
2019-04-25 09:35:00,120.91,120.94,120.82,120.84,1800.0,115.9848,116.0136,115.8985,115.9177,1800.0
2019-04-25 09:40:00,120.91,121.0,120.74,120.86,3800.0,115.9848,116.0712,115.8218,115.9369,3800.0
2019-04-25 09:45:00,120.88,121.28,120.88,121.28,400.0,115.9561,116.3398,115.9561,116.3398,400.0
2019-04-25 09:50:00,121.33,121.33,120.74,120.86,3312.0,116.3877,116.3877,115.8218,115.9369,3312.0
2019-04-25 09:55:00,120.85,120.98,120.83,120.86,2800.0,115.9273,116.052,115.9081,115.9369,2800.0
2019-04-25 10:00:00,120.89,121.17,120.84,121.17,7079.0,115.9657,116.2343,115.9177,116.2343,7079.0
2019-04-25 10:05:00,121.07,121.07,120.74,120.74,2670.0,116.1383,116.1383,115.8218,115.8218,2670.0
2019-04-25 10:10:00,120.8,120.84,120.51,120.51,2924.0,115.8793,115.9177,115.6011,115.6011,2924.0
2019-04-25 10:15:00,120.57,120.63,120.47,120.47,4502.0,115.6587,115.7163,115.5628,115.5628,4502.0
2019-04-25 10:20:00,120.52,120.72,120.43,120.66,15087.0,115.6107,115.8026,115.5244,115.745,15087.0
2019-04-25 10:25:00,120.76,120.92,120.63,120.71,25690.0,115.841,115.9944,115.7163,115.793,25690.0
2019-04-25 10:30:00,120.66,120.72,120.42,120.5,22257.0,115.745,115.8026,115.5148,115.5916,22257.0
2019-04-25 10:35:00,120.49,120.57,120.47,120.54,31456.0,115.582,115.6587,115.5628,115.6299,31456.0
2019-04-25 10:40:00,120.47,120.47,120.21,120.32,5913.0,115.5628,115.5628,115.3134,115.4189,5913.0
2019-04-25 10:45:00,120.26,120.4,120.25,120.37,7340.0,115.3613,115.4956,115.3517,115.4668,7340.0
2019-04-25 10:50:00,120.36,120.55,120.31,120.47,19651.0,115.4573,115.6395,115.4093,115.5628,19651.0
2019-04-25 10:55:00,120.47,120.76,120.45,120.76,3219.0,115.5628,115.841,115.5436,115.841,3219.0
2019-04-25 11:00:00,120.68,120.9,120.68,120.85,6642.0,115.7642,115.9753,115.7642,115.9273,6642.0
2019-04-25 11:05:00,120.84,121.0,120.83,120.91,9170.0,115.9177,116.0712,115.9081,115.9848,9170.0
2019-04-25 11:10:00,120.9,121.1,120.89,121.1,3100.0,115.9753,116.1671,115.9657,116.1671,3100.0
2019-04-25 11:15:00,121.06,121.06,120.94,120.99,3935.0,116.1287,116.1287,116.0136,116.0616,3935.0
2019-04-25 11:20:00,121.04,121.14,121.01,121.14,5413.0,116.1096,116.2055,116.0808,116.2055,5413.0
2019-04-25 11:25:00,121.17,121.34,121.17,121.34,8355.0,116.2343,116.3973,116.2343,116.3973,8355.0
2019-04-25 11:30:00,121.36,121.45,121.31,121.45,2580.0,116.4165,116.5029,116.3686,116.5029,2580.0
2019-04-25 11:35:00,121.44,121.66,121.38,121.6,8984.0,116.4933,116.7043,116.4357,116.6467,8984.0
2019-04-25 11:40:00,121.62,121.72,121.61,121.61,5983.0,116.6659,116.7619,116.6563,116.6563,5983.0
2019-04-25 11:45:00,121.62,121.7,121.62,121.69,2200.0,116.6659,116.7427,116.6659,116.7331,2200.0
2019-04-25 11:50:00,121.7,121.7,121.6,121.66,3367.0,116.7427,116.7427,116.6467,116.7043,3367.0
2019-04-25 11:55:00,121.68,121.81,121.68,121.72,3367.0,116.7235,116.8482,116.7235,116.7619,3367.0
2019-04-25 12:00:00,121.74,121.8,121.7,121.7,2835.0,116.781,116.8386,116.7427,116.7427,2835.0
2019-04-25 12:05:00,121.68,121.74,121.66,121.72,3300.0,116.7235,116.781,116.7043,116.7619,3300.0
2019-04-25 12:10:00,121.68,121.72,121.61,121.61,1708.0,116.7235,116.7619,116.6563,116.6563,1708.0
2019-04-25 12:15:00,121.65,121.66,121.57,121.57,1400.0,116.6947,116.7043,116.618,116.618,1400.0
2019-04-25 12:20:00,121.57,121.58,121.49,121.56,3306.0,116.618,116.6276,116.5412,116.6084,3306.0
2019-04-25 12:25:00,121.53,121.57,121.53,121.54,1238.0,116.5796,116.618,116.5796,116.5892,1238.0
2019-04-25 12:30:00,121.51,121.53,121.47,121.5,3084.0,116.5604,116.5796,116.522,116.5508,3084.0
2019-04-25 12:35:00,121.54,121.55,121.48,121.55,2300.0,116.5892,116.5988,116.5316,116.5988,2300.0
2019-04-25 12:40:00,121.53,121.53,121.43,121.47,2299.0,116.5796,116.5796,116.4837,116.522,2299.0
2019-04-25 12:45:00,121.45,121.53,121.43,121.5,7113.0,116.5029,116.5796,116.4837,116.5508,7113.0
2019-04-25 12:50:00,121.49,121.5,121.46,121.5,1629.0,116.5412,116.5508,116.5124,116.5508,1629.0
2019-04-25 12:55:00,121.52,121.52,121.42,121.44,2200.0,116.57,116.57,116.4741,116.4933,2200.0
2019-04-25 13:00:00,121.46,121.48,121.39,121.39,3030.0,116.5124,116.5316,116.4453,116.4453,3030.0
2019-04-25 13:05:00,121.38,121.41,121.3,121.41,7072.0,116.4357,116.4645,116.359,116.4645,7072.0
2019-04-25 13:10:00,121.42,121.42,121.38,121.42,3410.0,116.4741,116.4741,116.4357,116.4741,3410.0
2019-04-25 13:15:00,121.41,121.41,121.37,121.39,7996.0,116.4645,116.4645,116.4261,116.4453,7996.0
2019-04-25 13:20:00,121.38,121.62,121.38,121.62,8931.0,116.4357,116.6659,116.4357,116.6659,8931.0
2019-04-25 13:25:00,121.6,121.6,121.57,121.6,4612.0,116.6467,116.6467,116.618,116.6467,4612.0
2019-04-25 13:30:00,121.58,121.66,121.58,121.65,3300.0,116.6276,116.7043,116.6276,116.6947,3300.0
2019-04-25 13:35:00,121.65,121.69,121.58,121.69,5300.0,116.6947,116.7331,116.6276,116.7331,5300.0
2019-04-25 13:40:00,121.68,121.7,121.67,121.7,900.0,116.7235,116.7427,116.7139,116.7427,900.0
2019-04-25 13:45:00,121.71,121.72,121.6,121.6,2814.0,116.7523,116.7619,116.6467,116.6467,2814.0
2019-04-25 13:50:00,121.58,121.58,121.55,121.56,3892.0,116.6276,116.6276,116.5988,116.6084,3892.0
2019-04-25 13:55:00,121.6,121.72,121.6,121.71,1830.0,116.6467,116.7619,116.6467,116.7523,1830.0
2019-04-25 14:00:00,121.69,121.7,121.66,121.68,5627.0,116.7331,116.7427,116.7043,116.7235,5627.0
2019-04-25 14:05:00,121.67,121.88,121.67,121.76,45946.0,116.7139,116.9153,116.7139,116.8002,45946.0
2019-04-25 14:10:00,121.76,121.79,121.65,121.71,1731.0,116.8002,116.829,116.6947,116.7523,1731.0
2019-04-25 14:15:00,121.68,121.68,121.6,121.64,1412.0,116.7235,116.7235,116.6467,116.6851,1412.0
2019-04-25 14:20:00,121.64,121.74,121.6,121.71,5458.0,116.6851,116.781,116.6467,116.7523,5458.0
2019-04-25 14:25:00,121.74,121.74,121.53,121.53,4200.0,116.781,116.781,116.5796,116.5796,4200.0
2019-04-25 14:30:00,121.51,121.51,121.42,121.42,1768.0,116.5604,116.5604,116.4741,116.4741,1768.0
2019-04-25 14:35:00,121.45,121.48,121.39,121.43,3570.0,116.5029,116.5316,116.4453,116.4837,3570.0
2019-04-25 14:40:00,121.43,121.46,121.43,121.45,4285.0,116.4837,116.5124,116.4837,116.5029,4285.0
2019-04-25 14:45:00,121.45,121.47,121.43,121.46,3070.0,116.5029,116.522,116.4837,116.5124,3070.0
2019-04-25 14:50:00,121.48,121.51,121.45,121.47,2898.0,116.5316,116.5604,116.5029,116.522,2898.0
2019-04-25 14:55:00,121.49,121.49,121.4,121.4,4174.0,116.5412,116.5412,116.4549,116.4549,4174.0
2019-04-25 15:00:00,121.4,121.42,121.29,121.29,5217.0,116.4549,116.4741,116.3494,116.3494,5217.0
2019-04-25 15:05:00,121.26,121.28,121.09,121.12,3808.0,116.3206,116.3398,116.1575,116.1863,3808.0
2019-04-25 15:10:00,121.15,121.15,120.93,120.95,13100.0,116.2151,116.2151,116.004,116.0232,13100.0
2019-04-25 15:15:00,120.99,121.14,120.99,121.01,23084.0,116.0616,116.2055,116.0616,116.0808,23084.0
2019-04-25 15:20:00,121.04,121.09,121.04,121.08,8545.0,116.1096,116.1575,116.1096,116.1479,8545.0
2019-04-25 15:25:00,121.1,121.17,121.07,121.16,13300.0,116.1671,116.2343,116.1383,116.2247,13300.0
2019-04-25 15:30:00,121.18,121.42,121.15,121.39,57450.0,116.2439,116.4741,116.2151,116.4453,57450.0
2019-04-25 15:35:00,121.4,121.4,121.31,121.36,66157.0,116.4549,116.4549,116.3686,116.4165,66157.0
2019-04-25 15:40:00,121.36,121.75,121.32,121.39,159580.0,116.4165,116.7906,116.3781,116.4453,159580.0
2019-04-25 15:45:00,121.37,121.39,121.03,121.08,17654.0,116.4261,116.4453,116.1,116.1479,17654.0
2019-04-25 15:50:00,121.08,121.18,120.94,120.98,35407.0,116.1479,116.2439,116.0136,116.052,35407.0
2019-04-25 15:55:00,121.0,121.03,120.75,120.76,55937.0,116.0712,116.1,115.8314,115.841,55937.0
2019-04-26 09:30:00,121.36,121.47,120.95,121.47,23326.0,116.4165,116.522,116.0232,116.522,23326.0
2019-04-26 09:35:00,121.47,121.5,121.02,121.02,5235.0,116.522,116.5508,116.0904,116.0904,5235.0
2019-04-26 09:40:00,121.02,121.24,121.02,121.06,2900.0,116.0904,116.3014,116.0904,116.1287,2900.0
2019-04-26 09:45:00,121.05,121.05,120.75,120.85,12709.0,116.1191,116.1191,115.8314,115.9273,12709.0
2019-04-26 09:50:00,120.94,120.94,120.69,120.72,8150.0,116.0136,116.0136,115.7738,115.8026,8150.0
2019-04-26 09:55:00,120.74,120.74,120.57,120.57,18180.0,115.8218,115.8218,115.6587,115.6587,18180.0
2019-04-26 10:00:00,120.62,121.23,120.54,121.23,40930.0,115.7067,116.2918,115.6299,116.2918,40930.0
2019-04-26 10:05:00,121.27,121.39,121.14,121.15,2400.0,116.3302,116.4453,116.2055,116.2151,2400.0
2019-04-26 10:10:00,121.11,121.22,120.89,120.89,2100.0,116.1767,116.2822,115.9657,115.9657,2100.0
2019-04-26 10:15:00,120.85,120.91,120.79,120.79,29557.0,115.9273,115.9848,115.8697,115.8697,29557.0
2019-04-26 10:20:00,120.8,121.13,120.8,121.13,4645.0,115.8793,116.1959,115.8793,116.1959,4645.0
2019-04-26 10:25:00,121.19,121.34,121.16,121.33,14086.0,116.2534,116.3973,116.2247,116.3877,14086.0
2019-04-26 10:30:00,121.33,121.39,121.29,121.34,7300.0,116.3877,116.4453,116.3494,116.3973,7300.0
2019-04-26 10:35:00,121.33,121.35,121.29,121.3,3639.0,116.3877,116.4069,116.3494,116.359,3639.0
2019-04-26 10:40:00,121.24,121.24,121.08,121.17,2627.0,116.3014,116.3014,116.1479,116.2343,2627.0
2019-04-26 10:45:00,121.18,121.22,121.1,121.2,16543.0,116.2439,116.2822,116.1671,116.263,16543.0
2019-04-26 10:50:00,121.21,121.25,121.06,121.19,7523.0,116.2726,116.311,116.1287,116.2534,7523.0
2019-04-26 10:55:00,121.16,121.16,121.1,121.12,2700.0,116.2247,116.2247,116.1671,116.1863,2700.0
2019-04-26 11:00:00,121.12,121.15,120.99,121.0,6600.0,116.1863,116.2151,116.0616,116.0712,6600.0
2019-04-26 11:05:00,120.99,121.2,120.99,121.19,14213.0,116.0616,116.263,116.0616,116.2534,14213.0
2019-04-26 11:10:00,121.18,121.32,121.17,121.24,31507.0,116.2439,116.3781,116.2343,116.3014,31507.0
2019-04-26 11:15:00,121.26,121.31,121.18,121.25,46479.0,116.3206,116.3686,116.2439,116.311,46479.0
2019-04-26 11:20:00,121.25,121.51,121.24,121.42,5320.0,116.311,116.5604,116.3014,116.4741,5320.0
2019-04-26 11:25:00,121.4,121.48,121.4,121.44,4400.0,116.4549,116.5316,116.4549,116.4933,4400.0
2019-04-26 11:30:00,121.44,121.44,121.28,121.39,16549.0,116.4933,116.4933,116.3398,116.4453,16549.0
2019-04-26 11:35:00,121.38,121.46,121.37,121.4,3882.0,116.4357,116.5124,116.4261,116.4549,3882.0
2019-04-26 11:40:00,121.39,121.44,121.34,121.44,4900.0,116.4453,116.4933,116.3973,116.4933,4900.0
2019-04-26 11:45:00,121.44,121.64,121.43,121.48,10771.0,116.4933,116.6851,116.4837,116.5316,10771.0
2019-04-26 11:50:00,121.52,121.55,121.4,121.48,6782.0,116.57,116.5988,116.4549,116.5316,6782.0
2019-04-26 11:55:00,121.47,121.47,121.33,121.36,5198.0,116.522,116.522,116.3877,116.4165,5198.0
2019-04-26 12:00:00,121.36,121.38,121.28,121.34,4563.0,116.4165,116.4357,116.3398,116.3973,4563.0
2019-04-26 12:05:00,121.33,121.46,121.33,121.43,3503.0,116.3877,116.5124,116.3877,116.4837,3503.0
2019-04-26 12:10:00,121.44,121.44,121.33,121.38,19100.0,116.4933,116.4933,116.3877,116.4357,19100.0
2019-04-26 12:15:00,121.41,121.65,121.41,121.6,23485.0,116.4645,116.6947,116.4645,116.6467,23485.0
2019-04-26 12:20:00,121.61,121.65,121.48,121.51,3000.0,116.6563,116.6947,116.5316,116.5604,3000.0
2019-04-26 12:25:00,121.48,121.52,121.45,121.45,1900.0,116.5316,116.57,116.5029,116.5029,1900.0
2019-04-26 12:30:00,121.47,121.48,121.45,121.48,3800.0,116.522,116.5316,116.5029,116.5316,3800.0
2019-04-26 12:35:00,121.47,121.49,121.41,121.41,2217.0,116.522,116.5412,116.4645,116.4645,2217.0
2019-04-26 12:40:00,121.38,121.45,121.34,121.45,29105.0,116.4357,116.5029,116.3973,116.5029,29105.0
2019-04-26 12:45:00,121.5,121.59,121.48,121.59,1400.0,116.5508,116.6372,116.5316,116.6372,1400.0
2019-04-26 12:50:00,121.57,121.59,121.46,121.47,1500.0,116.618,116.6372,116.5124,116.522,1500.0
2019-04-26 12:55:00,121.45,121.46,121.39,121.45,3100.0,116.5029,116.5124,116.4453,116.5029,3100.0
2019-04-26 13:00:00,121.45,121.45,121.4,121.4,2600.0,116.5029,116.5029,116.4549,116.4549,2600.0
2019-04-26 13:05:00,121.38,121.4,121.38,121.39,1500.0,116.4357,116.4549,116.4357,116.4453,1500.0
2019-04-26 13:10:00,121.34,121.37,121.27,121.28,31716.0,116.3973,116.4261,116.3302,116.3398,31716.0
2019-04-26 13:15:00,121.27,121.29,121.24,121.29,2100.0,116.3302,116.3494,116.3014,116.3494,2100.0
2019-04-26 13:20:00,121.28,121.3,121.28,121.3,1300.0,116.3398,116.359,116.3398,116.359,1300.0
2019-04-26 13:25:00,121.31,121.31,121.24,121.25,2300.0,116.3686,116.3686,116.3014,116.311,2300.0
2019-04-26 13:30:00,121.25,121.27,121.21,121.25,10100.0,116.311,116.3302,116.2726,116.311,10100.0
2019-04-26 13:35:00,121.27,121.29,121.25,121.26,1700.0,116.3302,116.3494,116.311,116.3206,1700.0
2019-04-26 13:40:00,121.22,121.22,121.16,121.21,2310.0,116.2822,116.2822,116.2247,116.2726,2310.0
2019-04-26 13:45:00,121.23,121.23,121.16,121.18,3750.0,116.2918,116.2918,116.2247,116.2439,3750.0
2019-04-26 13:50:00,121.18,121.18,121.1,121.14,4163.0,116.2439,116.2439,116.1671,116.2055,4163.0
2019-04-26 13:55:00,121.14,121.14,121.02,121.03,5044.0,116.2055,116.2055,116.0904,116.1,5044.0
2019-04-26 14:00:00,121.03,121.04,120.86,120.95,10689.0,116.1,116.1096,115.9369,116.0232,10689.0
2019-04-26 14:05:00,120.93,120.93,120.79,120.79,7340.0,116.004,116.004,115.8697,115.8697,7340.0
2019-04-26 14:10:00,120.81,120.83,120.63,120.76,18571.0,115.8889,115.9081,115.7163,115.841,18571.0
2019-04-26 14:15:00,120.75,120.82,120.75,120.82,8272.0,115.8314,115.8985,115.8314,115.8985,8272.0
2019-04-26 14:20:00,120.81,121.07,120.8,121.06,28830.0,115.8889,116.1383,115.8793,116.1287,28830.0
2019-04-26 14:25:00,121.07,121.22,121.0,121.01,12683.0,116.1383,116.2822,116.0712,116.0808,12683.0
2019-04-26 14:30:00,121.0,121.02,120.92,120.93,2104.0,116.0712,116.0904,115.9944,116.004,2104.0
2019-04-26 14:35:00,120.93,120.98,120.89,120.96,2300.0,116.004,116.052,115.9657,116.0328,2300.0
2019-04-26 14:40:00,120.9,120.96,120.86,120.91,3900.0,115.9753,116.0328,115.9369,115.9848,3900.0
2019-04-26 14:45:00,120.91,120.91,120.78,120.81,8681.0,115.9848,115.9848,115.8601,115.8889,8681.0
2019-04-26 14:50:00,120.83,121.0,120.77,120.97,12126.0,115.9081,116.0712,115.8506,116.0424,12126.0
2019-04-26 14:55:00,120.97,121.08,120.83,121.07,14009.0,116.0424,116.1479,115.9081,116.1383,14009.0
2019-04-26 15:00:00,121.08,121.14,121.03,121.13,9607.0,116.1479,116.2055,116.1,116.1959,9607.0
2019-04-26 15:05:00,121.12,121.13,120.99,120.99,3600.0,116.1863,116.1959,116.0616,116.0616,3600.0
2019-04-26 15:10:00,120.99,121.05,120.92,121.05,13674.0,116.0616,116.1191,115.9944,116.1191,13674.0
2019-04-26 15:15:00,121.05,121.09,120.92,120.93,12408.0,116.1191,116.1575,115.9944,116.004,12408.0
2019-04-26 15:20:00,120.95,120.98,120.89,120.95,7859.0,116.0232,116.052,115.9657,116.0232,7859.0
2019-04-26 15:25:00,120.95,121.0,120.91,120.91,6306.0,116.0232,116.0712,115.9848,115.9848,6306.0
2019-04-26 15:30:00,120.9,121.01,120.88,120.93,9701.0,115.9753,116.0808,115.9561,116.004,9701.0
2019-04-26 15:35:00,120.92,121.01,120.92,121.01,8151.0,115.9944,116.0808,115.9944,116.0808,8151.0
2019-04-26 15:40:00,120.99,120.99,120.89,120.97,17877.0,116.0616,116.0616,115.9657,116.0424,17877.0
2019-04-26 15:45:00,120.96,121.09,120.91,121.04,17111.0,116.0328,116.1575,115.9848,116.1096,17111.0
2019-04-26 15:50:00,121.04,121.06,120.96,121.06,17555.0,116.1096,116.1287,116.0328,116.1287,17555.0
2019-04-26 15:55:00,121.09,121.16,120.96,121.15,52880.0,116.1575,116.2247,116.0328,116.2151,52880.0
2019-04-29 09:30:00,121.17,121.22,120.84,121.19,36684.0,116.2343,116.2822,115.9177,116.2534,36684.0
2019-04-29 09:35:00,121.2,121.22,120.96,121.09,28392.0,116.263,116.2822,116.0328,116.1575,28392.0
2019-04-29 09:40:00,120.99,121.21,120.94,121.18,38165.0,116.0616,116.2726,116.0136,116.2439,38165.0
2019-04-29 09:45:00,121.23,121.74,121.23,121.74,6938.0,116.2918,116.781,116.2918,116.781,6938.0
2019-04-29 09:50:00,121.76,122.08,121.59,122.06,9354.0,116.8002,117.1072,116.6372,117.088,9354.0
2019-04-29 09:55:00,121.98,122.31,121.88,121.89,100875.0,117.0113,117.3278,116.9153,116.9249,100875.0
2019-04-29 10:00:00,121.93,122.01,121.82,121.97,13682.0,116.9633,117.04,116.8578,117.0017,13682.0
2019-04-29 10:05:00,121.94,121.94,121.71,121.71,23898.0,116.9729,116.9729,116.7523,116.7523,23898.0
2019-04-29 10:10:00,121.73,121.86,121.64,121.86,18557.0,116.7714,116.8962,116.6851,116.8962,18557.0
2019-04-29 10:15:00,121.84,122.07,121.84,121.93,22675.0,116.877,117.0976,116.877,116.9633,22675.0
2019-04-29 10:20:00,121.93,122.0,121.83,121.94,45982.0,116.9633,117.0304,116.8674,116.9729,45982.0
2019-04-29 10:25:00,121.97,121.97,121.84,121.89,7213.0,117.0017,117.0017,116.877,116.9249,7213.0
2019-04-29 10:30:00,121.86,122.0,121.81,122.0,8556.0,116.8962,117.0304,116.8482,117.0304,8556.0
2019-04-29 10:35:00,121.98,122.11,121.98,122.05,6916.0,117.0113,117.136,117.0113,117.0784,6916.0
2019-04-29 10:40:00,122.03,122.22,121.99,122.0,35153.0,117.0592,117.2415,117.0209,117.0304,35153.0
2019-04-29 10:45:00,121.97,122.14,121.97,122.05,8456.0,117.0017,117.1647,117.0017,117.0784,8456.0
2019-04-29 10:50:00,122.01,122.04,121.96,122.01,5353.0,117.04,117.0688,116.9921,117.04,5353.0
2019-04-29 10:55:00,121.99,122.04,121.97,121.98,5512.0,117.0209,117.0688,117.0017,117.0113,5512.0
2019-04-29 11:00:00,121.98,122.09,121.93,122.09,9080.0,117.0113,117.1168,116.9633,117.1168,9080.0
2019-04-29 11:05:00,122.08,122.24,122.08,122.22,18833.0,117.1072,117.2607,117.1072,117.2415,18833.0
2019-04-29 11:10:00,122.24,122.24,122.18,122.2,4510.0,117.2607,117.2607,117.2031,117.2223,4510.0
2019-04-29 11:15:00,122.21,122.26,122.18,122.19,7207.0,117.2319,117.2799,117.2031,117.2127,7207.0
2019-04-29 11:20:00,122.2,122.26,122.07,122.19,31917.0,117.2223,117.2799,117.0976,117.2127,31917.0
2019-04-29 11:25:00,122.17,122.18,122.0,122.04,11420.0,117.1935,117.2031,117.0304,117.0688,11420.0
2019-04-29 11:30:00,122.06,122.11,122.01,122.03,9507.0,117.088,117.136,117.04,117.0592,9507.0
2019-04-29 11:35:00,122.02,122.07,121.98,122.06,11700.0,117.0496,117.0976,117.0113,117.088,11700.0
2019-04-29 11:40:00,122.05,122.13,121.96,122.11,14784.0,117.0784,117.1552,116.9921,117.136,14784.0
2019-04-29 11:45:00,122.12,122.35,122.12,122.27,6315.0,117.1456,117.3662,117.1456,117.2895,6315.0
2019-04-29 11:50:00,122.32,122.41,122.28,122.41,3100.0,117.3374,117.4237,117.299,117.4237,3100.0
2019-04-29 11:55:00,122.4,122.47,122.35,122.38,6622.0,117.4142,117.4813,117.3662,117.395,6622.0
2019-04-29 12:00:00,122.36,122.37,122.27,122.33,3100.0,117.3758,117.3854,117.2895,117.347,3100.0
2019-04-29 12:05:00,122.31,122.32,122.24,122.24,3212.0,117.3278,117.3374,117.2607,117.2607,3212.0
2019-04-29 12:10:00,122.27,122.34,122.26,122.34,2252.0,117.2895,117.3566,117.2799,117.3566,2252.0
2019-04-29 12:15:00,122.33,122.41,122.29,122.37,7102.0,117.347,117.4237,117.3086,117.3854,7102.0
2019-04-29 12:20:00,122.37,122.38,122.34,122.37,5541.0,117.3854,117.395,117.3566,117.3854,5541.0
2019-04-29 12:25:00,122.38,122.39,122.33,122.36,3198.0,117.395,117.4046,117.347,117.3758,3198.0
2019-04-29 12:30:00,122.37,122.4,122.37,122.37,3260.0,117.3854,117.4142,117.3854,117.3854,3260.0
2019-04-29 12:35:00,122.4,122.5,122.4,122.45,4003.0,117.4142,117.5101,117.4142,117.4621,4003.0
2019-04-29 12:40:00,122.48,122.49,122.36,122.36,5050.0,117.4909,117.5005,117.3758,117.3758,5050.0
2019-04-29 12:45:00,122.36,122.39,122.34,122.37,5648.0,117.3758,117.4046,117.3566,117.3854,5648.0
2019-04-29 12:50:00,122.37,122.41,122.33,122.39,3929.0,117.3854,117.4237,117.347,117.4046,3929.0
2019-04-29 12:55:00,122.42,122.42,122.34,122.41,5005.0,117.4333,117.4333,117.3566,117.4237,5005.0
2019-04-29 13:00:00,122.41,122.49,122.35,122.47,4354.0,117.4237,117.5005,117.3662,117.4813,4354.0
2019-04-29 13:05:00,122.47,122.54,122.43,122.53,3291.0,117.4813,117.5485,117.4429,117.5389,3291.0
2019-04-29 13:10:00,122.55,122.58,122.44,122.47,6491.0,117.558,117.5868,117.4525,117.4813,6491.0
2019-04-29 13:15:00,122.45,122.47,122.34,122.39,3426.0,117.4621,117.4813,117.3566,117.4046,3426.0
2019-04-29 13:20:00,122.39,122.44,122.33,122.41,5524.0,117.4046,117.4525,117.347,117.4237,5524.0
2019-04-29 13:25:00,122.39,122.42,122.38,122.42,27747.0,117.4046,117.4333,117.395,117.4333,27747.0
2019-04-29 13:30:00,122.43,122.43,122.2,122.26,24150.0,117.4429,117.4429,117.2223,117.2799,24150.0
2019-04-29 13:35:00,122.27,122.3,122.24,122.24,4800.0,117.2895,117.3182,117.2607,117.2607,4800.0
2019-04-29 13:40:00,122.22,122.24,122.09,122.12,5280.0,117.2415,117.2607,117.1168,117.1456,5280.0
2019-04-29 13:45:00,122.14,122.2,122.0,122.0,14309.0,117.1647,117.2223,117.0304,117.0304,14309.0
2019-04-29 13:50:00,122.04,122.1,121.99,122.09,57163.0,117.0688,117.1264,117.0209,117.1168,57163.0
2019-04-29 13:55:00,122.09,122.16,122.06,122.16,4054.0,117.1168,117.1839,117.088,117.1839,4054.0
2019-04-29 14:00:00,122.14,122.27,122.14,122.19,8132.0,117.1647,117.2895,117.1647,117.2127,8132.0
2019-04-29 14:05:00,122.19,122.19,121.97,122.0,34178.0,117.2127,117.2127,117.0017,117.0304,34178.0
2019-04-29 14:10:00,122.01,122.03,121.9,121.9,18498.0,117.04,117.0592,116.9345,116.9345,18498.0
2019-04-29 14:15:00,121.88,122.03,121.84,122.0,6832.0,116.9153,117.0592,116.877,117.0304,6832.0
2019-04-29 14:20:00,122.02,122.02,121.9,121.96,7100.0,117.0496,117.0496,116.9345,116.9921,7100.0
2019-04-29 14:25:00,121.96,121.99,121.85,121.91,4949.0,116.9921,117.0209,116.8866,116.9441,4949.0
2019-04-29 14:30:00,121.93,122.01,121.93,121.96,8320.0,116.9633,117.04,116.9633,116.9921,8320.0
2019-04-29 14:35:00,121.94,122.02,121.93,122.0,4964.0,116.9729,117.0496,116.9633,117.0304,4964.0
2019-04-29 14:40:00,121.96,122.02,121.94,122.02,12456.0,116.9921,117.0496,116.9729,117.0496,12456.0
2019-04-29 14:45:00,122.03,122.05,121.98,122.03,8171.0,117.0592,117.0784,117.0113,117.0592,8171.0
2019-04-29 14:50:00,122.01,122.09,121.99,122.08,6946.0,117.04,117.1168,117.0209,117.1072,6946.0
2019-04-29 14:55:00,122.07,122.26,122.06,122.23,7964.0,117.0976,117.2799,117.088,117.2511,7964.0
2019-04-29 15:00:00,122.23,122.43,122.22,122.38,10769.0,117.2511,117.4429,117.2415,117.395,10769.0
2019-04-29 15:05:00,122.4,122.4,122.26,122.31,7179.0,117.4142,117.4142,117.2799,117.3278,7179.0
2019-04-29 15:10:00,122.31,122.33,122.24,122.31,11313.0,117.3278,117.347,117.2607,117.3278,11313.0
2019-04-29 15:15:00,122.29,122.33,122.24,122.24,10713.0,117.3086,117.347,117.2607,117.2607,10713.0
2019-04-29 15:20:00,122.23,122.29,122.21,122.28,11720.0,117.2511,117.3086,117.2319,117.299,11720.0
2019-04-29 15:25:00,122.28,122.3,122.23,122.27,14027.0,117.299,117.3182,117.2511,117.2895,14027.0
2019-04-29 15:30:00,122.26,122.38,122.25,122.31,18682.0,117.2799,117.395,117.2703,117.3278,18682.0
2019-04-29 15:35:00,122.28,122.32,122.24,122.25,18712.0,117.299,117.3374,117.2607,117.2703,18712.0
2019-04-29 15:40:00,122.26,122.31,122.22,122.27,20657.0,117.2799,117.3278,117.2415,117.2895,20657.0
2019-04-29 15:45:00,122.27,122.27,122.17,122.26,27237.0,117.2895,117.2895,117.1935,117.2799,27237.0
2019-04-29 15:50:00,122.24,122.33,122.14,122.24,39064.0,117.2607,117.347,117.1647,117.2607,39064.0
2019-04-29 15:55:00,122.24,122.42,122.23,122.23,101749.0,117.2607,117.4333,117.2511,117.2511,101749.0
2019-04-30 09:30:00,121.88,121.88,120.95,121.11,28126.0,116.9153,116.9153,116.0232,116.1767,28126.0
2019-04-30 09:35:00,120.96,121.02,120.69,120.7,69529.0,116.0328,116.0904,115.7738,115.7834,69529.0
2019-04-30 09:40:00,120.7,121.06,120.65,120.9,21639.0,115.7834,116.1287,115.7354,115.9753,21639.0
2019-04-30 09:45:00,120.9,121.0,120.72,120.87,27863.0,115.9753,116.0712,115.8026,115.9465,27863.0
2019-04-30 09:50:00,120.93,121.09,120.81,121.04,35688.0,116.004,116.1575,115.8889,116.1096,35688.0
2019-04-30 09:55:00,121.04,121.04,120.86,120.94,23080.0,116.1096,116.1096,115.9369,116.0136,23080.0
2019-04-30 10:00:00,120.99,120.99,120.86,120.94,6910.0,116.0616,116.0616,115.9369,116.0136,6910.0
2019-04-30 10:05:00,120.99,121.03,120.94,120.98,19944.0,116.0616,116.1,116.0136,116.052,19944.0
2019-04-30 10:10:00,120.98,121.11,120.93,121.03,13131.0,116.052,116.1767,116.004,116.1,13131.0
2019-04-30 10:15:00,121.06,121.09,121.0,121.03,12839.0,116.1287,116.1575,116.0712,116.1,12839.0
2019-04-30 10:20:00,121.04,121.16,121.0,121.03,9508.0,116.1096,116.2247,116.0712,116.1,9508.0
2019-04-30 10:25:00,121.03,121.04,120.82,120.84,13635.0,116.1,116.1096,115.8985,115.9177,13635.0
2019-04-30 10:30:00,120.83,120.98,120.8,120.84,45904.0,115.9081,116.052,115.8793,115.9177,45904.0
2019-04-30 10:35:00,120.84,120.89,120.7,120.87,32594.0,115.9177,115.9657,115.7834,115.9465,32594.0
2019-04-30 10:40:00,120.87,121.0,120.78,120.87,21718.0,115.9465,116.0712,115.8601,115.9465,21718.0
2019-04-30 10:45:00,120.88,120.94,120.76,120.79,24983.0,115.9561,116.0136,115.841,115.8697,24983.0
2019-04-30 10:50:00,120.79,120.86,120.75,120.78,24956.0,115.8697,115.9369,115.8314,115.8601,24956.0
2019-04-30 10:55:00,120.8,120.83,120.5,120.54,19681.0,115.8793,115.9081,115.5916,115.6299,19681.0
2019-04-30 11:00:00,120.51,120.51,120.15,120.15,35291.0,115.6011,115.6011,115.2558,115.2558,35291.0
2019-04-30 11:05:00,120.15,120.3,119.9,119.94,49271.0,115.2558,115.3997,115.016,115.0544,49271.0
2019-04-30 11:10:00,119.96,120.01,119.88,120.0,53895.0,115.0735,115.1215,114.9968,115.1119,53895.0
2019-04-30 11:15:00,120.0,120.02,119.92,119.97,56491.0,115.1119,115.1311,115.0352,115.0831,56491.0
2019-04-30 11:20:00,119.97,120.19,119.8,120.18,31546.0,115.0831,115.2942,114.9201,115.2846,31546.0
2019-04-30 11:25:00,120.2,120.25,120.07,120.09,34885.0,115.3038,115.3517,115.1791,115.1983,34885.0
2019-04-30 11:30:00,120.11,120.43,120.09,120.41,21884.0,115.2174,115.5244,115.1983,115.5052,21884.0
2019-04-30 11:35:00,120.4,120.61,120.37,120.47,37255.0,115.4956,115.6971,115.4668,115.5628,37255.0
2019-04-30 11:40:00,120.46,120.6,120.31,120.34,51968.0,115.5532,115.6875,115.4093,115.4381,51968.0
2019-04-30 11:45:00,120.35,120.59,120.33,120.58,19272.0,115.4477,115.6779,115.4285,115.6683,19272.0
2019-04-30 11:50:00,120.61,120.7,120.5,120.52,6981.0,115.6971,115.7834,115.5916,115.6107,6981.0
2019-04-30 11:55:00,120.54,120.59,120.45,120.57,12444.0,115.6299,115.6779,115.5436,115.6587,12444.0
2019-04-30 12:00:00,120.55,120.61,120.44,120.48,9030.0,115.6395,115.6971,115.534,115.5724,9030.0
2019-04-30 12:05:00,120.48,120.69,120.47,120.69,21466.0,115.5724,115.7738,115.5628,115.7738,21466.0
2019-04-30 12:10:00,120.69,120.92,120.69,120.88,12719.0,115.7738,115.9944,115.7738,115.9561,12719.0
2019-04-30 12:15:00,120.89,120.94,120.82,120.87,14111.0,115.9657,116.0136,115.8985,115.9465,14111.0
2019-04-30 12:20:00,120.86,120.91,120.82,120.88,12756.0,115.9369,115.9848,115.8985,115.9561,12756.0
2019-04-30 12:25:00,120.88,121.01,120.87,120.95,12261.0,115.9561,116.0808,115.9465,116.0232,12261.0
2019-04-30 12:30:00,120.99,120.99,120.81,120.82,19780.0,116.0616,116.0616,115.8889,115.8985,19780.0
2019-04-30 12:35:00,120.82,120.87,120.76,120.83,8223.0,115.8985,115.9465,115.841,115.9081,8223.0
2019-04-30 12:40:00,120.86,120.9,120.81,120.84,8759.0,115.9369,115.9753,115.8889,115.9177,8759.0
2019-04-30 12:45:00,120.84,120.85,120.69,120.7,9063.0,115.9177,115.9273,115.7738,115.7834,9063.0
2019-04-30 12:50:00,120.71,120.73,120.53,120.69,15055.0,115.793,115.8122,115.6203,115.7738,15055.0
2019-04-30 12:55:00,120.67,120.7,120.6,120.63,12915.0,115.7546,115.7834,115.6875,115.7163,12915.0
2019-04-30 13:00:00,120.64,120.79,120.63,120.65,17580.0,115.7258,115.8697,115.7163,115.7354,17580.0
2019-04-30 13:05:00,120.63,120.73,120.54,120.56,12160.0,115.7163,115.8122,115.6299,115.6491,12160.0
2019-04-30 13:10:00,120.56,120.61,120.51,120.56,17146.0,115.6491,115.6971,115.6011,115.6491,17146.0
2019-04-30 13:15:00,120.57,120.67,120.52,120.54,16991.0,115.6587,115.7546,115.6107,115.6299,16991.0
2019-04-30 13:20:00,120.54,120.56,120.36,120.37,12953.0,115.6299,115.6491,115.4573,115.4668,12953.0
2019-04-30 13:25:00,120.39,120.56,120.37,120.42,17332.0,115.486,115.6491,115.4668,115.5148,17332.0
2019-04-30 13:30:00,120.42,120.59,120.35,120.57,16492.0,115.5148,115.6779,115.4477,115.6587,16492.0
2019-04-30 13:35:00,120.59,120.82,120.56,120.82,17390.0,115.6779,115.8985,115.6491,115.8985,17390.0
2019-04-30 13:40:00,120.86,121.13,120.86,121.02,8539.0,115.9369,116.1959,115.9369,116.0904,8539.0
2019-04-30 13:45:00,121.0,121.05,120.93,121.02,11691.0,116.0712,116.1191,116.004,116.0904,11691.0
2019-04-30 13:50:00,121.0,121.09,120.98,121.03,9004.0,116.0712,116.1575,116.052,116.1,9004.0
2019-04-30 13:55:00,121.05,121.12,120.94,121.1,15054.0,116.1191,116.1863,116.0136,116.1671,15054.0
2019-04-30 14:00:00,121.1,121.21,121.09,121.17,5463.0,116.1671,116.2726,116.1575,116.2343,5463.0
2019-04-30 14:05:00,121.16,121.28,121.14,121.25,8486.0,116.2247,116.3398,116.2055,116.311,8486.0
2019-04-30 14:10:00,121.27,121.27,121.07,121.1,8581.0,116.3302,116.3302,116.1383,116.1671,8581.0
2019-04-30 14:15:00,121.09,121.34,121.07,121.34,11429.0,116.1575,116.3973,116.1383,116.3973,11429.0
2019-04-30 14:20:00,121.34,121.37,121.22,121.32,7892.0,116.3973,116.4261,116.2822,116.3781,7892.0
2019-04-30 14:25:00,121.32,121.38,121.23,121.26,6481.0,116.3781,116.4357,116.2918,116.3206,6481.0
2019-04-30 14:30:00,121.24,121.3,121.23,121.28,13112.0,116.3014,116.359,116.2918,116.3398,13112.0
2019-04-30 14:35:00,121.26,121.39,121.26,121.39,12835.0,116.3206,116.4453,116.3206,116.4453,12835.0
2019-04-30 14:40:00,121.38,121.4,121.32,121.32,10564.0,116.4357,116.4549,116.3781,116.3781,10564.0
2019-04-30 14:45:00,121.33,121.38,121.31,121.36,21827.0,116.3877,116.4357,116.3686,116.4165,21827.0
2019-04-30 14:50:00,121.34,121.35,121.31,121.32,15476.0,116.3973,116.4069,116.3686,116.3781,15476.0
2019-04-30 14:55:00,121.32,121.35,121.25,121.26,8117.0,116.3781,116.4069,116.311,116.3206,8117.0
2019-04-30 15:00:00,121.25,121.28,121.22,121.27,11190.0,116.311,116.3398,116.2822,116.3302,11190.0
2019-04-30 15:05:00,121.25,121.27,121.06,121.08,17739.0,116.311,116.3302,116.1287,116.1479,17739.0
2019-04-30 15:10:00,121.08,121.09,120.94,120.98,12856.0,116.1479,116.1575,116.0136,116.052,12856.0
2019-04-30 15:15:00,120.98,120.98,120.8,120.89,12937.0,116.052,116.052,115.8793,115.9657,12937.0
2019-04-30 15:20:00,120.9,121.0,120.83,120.83,25221.0,115.9753,116.0712,115.9081,115.9081,25221.0
2019-04-30 15:25:00,120.83,120.87,120.75,120.82,30336.0,115.9081,115.9465,115.8314,115.8985,30336.0
2019-04-30 15:30:00,120.83,121.17,120.83,121.17,18671.0,115.9081,116.2343,115.9081,116.2343,18671.0
2019-04-30 15:35:00,121.17,121.31,121.16,121.28,18967.0,116.2343,116.3686,116.2247,116.3398,18967.0
2019-04-30 15:40:00,121.3,121.3,121.12,121.12,28731.0,116.359,116.359,116.1863,116.1863,28731.0
2019-04-30 15:45:00,121.13,121.18,121.01,121.02,34494.0,116.1959,116.2439,116.0808,116.0904,34494.0
2019-04-30 15:50:00,121.0,121.11,120.93,121.06,64083.0,116.0712,116.1767,116.004,116.1287,64083.0
2019-04-30 15:55:00,121.03,121.21,120.95,120.96,108408.0,116.1,116.2726,116.0232,116.0328,108408.0
2019-05-01 09:30:00,127.26,127.26,125.45,126.83,149341.0,122.0762,122.0762,120.3399,121.6637,149341.0
2019-05-01 09:35:00,126.94,127.25,126.47,127.0,106237.0,121.7692,122.0666,121.3184,121.8268,106237.0
2019-05-01 09:40:00,127.0,127.2,126.0,126.78,59044.0,121.8268,122.0186,120.8675,121.6157,59044.0
2019-05-01 09:45:00,126.8,127.5,126.54,127.38,105817.0,121.6349,122.3064,121.3855,122.1913,105817.0
2019-05-01 09:50:00,127.49,127.55,126.59,126.76,43592.0,122.2968,122.3544,121.4335,121.5966,43592.0
2019-05-01 09:55:00,126.79,126.8,126.14,126.55,55775.0,121.6253,121.6349,121.0018,121.3951,55775.0
2019-05-01 10:00:00,126.55,126.55,125.86,125.98,30198.0,121.3951,121.3951,120.7332,120.8483,30198.0
2019-05-01 10:05:00,125.88,126.69,125.88,126.36,43020.0,120.7524,121.5294,120.7524,121.2128,43020.0
2019-05-01 10:10:00,126.32,127.92,126.29,127.78,44763.0,121.1745,122.7093,121.1457,122.575,44763.0
2019-05-01 10:15:00,127.78,127.9,127.37,127.55,66898.0,122.575,122.6901,122.1817,122.3544,66898.0
2019-05-01 10:20:00,127.53,127.7,127.03,127.3,104211.0,122.3352,122.4983,121.8556,122.1146,104211.0
2019-05-01 10:25:00,127.29,128.17,127.28,127.38,53507.0,122.105,122.9491,122.0954,122.1913,53507.0
2019-05-01 10:30:00,127.4,129.26,127.29,129.23,76252.0,122.2105,123.9947,122.105,123.9659,76252.0
2019-05-01 10:35:00,129.03,129.24,128.44,128.93,78869.0,123.7741,123.9755,123.2081,123.6782,78869.0
2019-05-01 10:40:00,128.84,129.89,128.65,129.6,60230.0,123.5918,124.5991,123.4096,124.3209,60230.0
2019-05-01 10:45:00,129.5,129.68,128.91,129.31,81608.0,124.2249,124.3976,123.659,124.0427,81608.0
2019-05-01 10:50:00,129.21,129.86,129.14,129.19,53898.0,123.9468,124.5703,123.8796,123.9276,53898.0
2019-05-01 10:55:00,129.18,129.38,128.75,129.18,26026.0,123.918,124.1098,123.5055,123.918,26026.0
2019-05-01 11:00:00,129.25,129.86,129.14,129.6,36021.0,123.9851,124.5703,123.8796,124.3209,36021.0
2019-05-01 11:05:00,129.6,129.63,129.03,129.2,49049.0,124.3209,124.3496,123.7741,123.9372,49049.0
2019-05-01 11:10:00,129.1,129.13,128.4,128.67,25168.0,123.8412,123.87,123.1698,123.4288,25168.0
2019-05-01 11:15:00,128.66,129.02,128.4,128.59,40933.0,123.4192,123.7645,123.1698,123.352,40933.0
2019-05-01 11:20:00,128.75,129.24,128.55,129.15,32136.0,123.5055,123.9755,123.3136,123.8892,32136.0
2019-05-01 11:25:00,129.2,129.46,128.87,129.17,26056.0,123.9372,124.1866,123.6206,123.9084,26056.0
2019-05-01 11:30:00,129.18,129.67,129.17,129.66,14322.0,123.918,124.388,123.9084,124.3784,14322.0
2019-05-01 11:35:00,129.73,129.88,129.53,129.88,25173.0,124.4456,124.5895,124.2537,124.5895,25173.0
2019-05-01 11:40:00,129.84,130.05,129.57,129.57,41643.0,124.5511,124.7525,124.2921,124.2921,41643.0
2019-05-01 11:45:00,129.63,129.8,129.55,129.55,20794.0,124.3496,124.5127,124.2729,124.2729,20794.0
2019-05-01 11:50:00,129.5,129.91,129.48,129.87,12723.0,124.2249,124.6182,124.2058,124.5799,12723.0
2019-05-01 11:55:00,129.85,130.08,129.76,129.91,15908.0,124.5607,124.7813,124.4744,124.6182,15908.0
2019-05-01 12:00:00,129.89,130.13,129.69,130.08,31477.0,124.5991,124.8293,124.4072,124.7813,31477.0
2019-05-01 12:05:00,130.04,130.48,130.02,130.45,26412.0,124.7429,125.165,124.7238,125.1362,26412.0
2019-05-01 12:10:00,130.41,130.57,130.23,130.49,17458.0,125.0979,125.2514,124.9252,125.1746,17458.0
2019-05-01 12:15:00,130.49,130.9,130.48,130.51,95212.0,125.1746,125.5679,125.165,125.1938,95212.0
2019-05-01 12:20:00,130.52,130.7,130.43,130.57,16170.0,125.2034,125.3761,125.1171,125.2514,16170.0
2019-05-01 12:25:00,130.6,130.67,130.09,130.13,41788.0,125.2801,125.3473,124.7909,124.8293,41788.0
2019-05-01 12:30:00,130.07,130.35,129.97,130.18,31621.0,124.7717,125.0403,124.6758,124.8772,31621.0
2019-05-01 12:35:00,130.18,130.55,130.06,130.55,29498.0,124.8772,125.2322,124.7621,125.2322,29498.0
2019-05-01 12:40:00,130.5,130.52,130.07,130.18,13679.0,125.1842,125.2034,124.7717,124.8772,13679.0
2019-05-01 12:45:00,130.18,130.33,130.04,130.13,11998.0,124.8772,125.0211,124.7429,124.8293,11998.0
2019-05-01 12:50:00,130.14,130.15,129.85,129.9,18293.0,124.8389,124.8485,124.5607,124.6087,18293.0
2019-05-01 12:55:00,129.97,130.17,129.97,130.04,5304.0,124.6758,124.8677,124.6758,124.7429,5304.0
2019-05-01 13:00:00,130.04,130.14,129.86,130.06,12237.0,124.7429,124.8389,124.5703,124.7621,12237.0
2019-05-01 13:05:00,130.06,130.06,129.89,129.96,4200.0,124.7621,124.7621,124.5991,124.6662,4200.0
2019-05-01 13:10:00,129.98,130.01,129.64,130.0,22917.0,124.6854,124.7142,124.3592,124.7046,22917.0
2019-05-01 13:15:00,129.93,130.13,129.76,130.08,24164.0,124.6374,124.8293,124.4744,124.7813,24164.0
2019-05-01 13:20:00,130.12,130.18,129.79,129.83,14389.0,124.8197,124.8772,124.5031,124.5415,14389.0
2019-05-01 13:25:00,129.83,129.96,129.8,129.92,9209.0,124.5415,124.6662,124.5127,124.6278,9209.0
2019-05-01 13:30:00,129.94,130.0,129.7,129.86,15954.0,124.647,124.7046,124.4168,124.5703,15954.0
2019-05-01 13:35:00,129.87,129.99,129.83,129.9,16800.0,124.5799,124.695,124.5415,124.6087,16800.0
2019-05-01 13:40:00,129.91,130.33,129.89,130.32,18391.0,124.6182,125.0211,124.5991,125.0115,18391.0
2019-05-01 13:45:00,130.34,130.59,130.31,130.59,11825.0,125.0307,125.2705,125.002,125.2705,11825.0
2019-05-01 13:50:00,130.59,130.71,130.23,130.67,12816.0,125.2705,125.3857,124.9252,125.3473,12816.0
2019-05-01 13:55:00,130.7,130.75,130.46,130.61,37340.0,125.3761,125.424,125.1458,125.2897,37340.0
2019-05-01 14:00:00,130.64,130.75,130.46,130.59,26704.0,125.3185,125.424,125.1458,125.2705,26704.0
2019-05-01 14:05:00,130.53,130.7,130.43,130.49,14141.0,125.213,125.3761,125.1171,125.1746,14141.0
2019-05-01 14:10:00,130.49,130.59,130.28,130.4,15430.0,125.1746,125.2705,124.9732,125.0883,15430.0
2019-05-01 14:15:00,130.44,130.56,130.4,130.45,14000.0,125.1267,125.2418,125.0883,125.1362,14000.0
2019-05-01 14:20:00,130.45,130.45,130.08,130.12,17789.0,125.1362,125.1362,124.7813,124.8197,17789.0
2019-05-01 14:25:00,130.09,130.57,130.09,130.49,29646.0,124.7909,125.2514,124.7909,125.1746,29646.0
2019-05-01 14:30:00,130.49,130.67,130.4,130.57,22182.0,125.1746,125.3473,125.0883,125.2514,22182.0
2019-05-01 14:35:00,130.54,130.58,130.21,130.21,32495.0,125.2226,125.261,124.906,124.906,32495.0
2019-05-01 14:40:00,130.2,130.48,130.06,130.42,42454.0,124.8964,125.165,124.7621,125.1075,42454.0
2019-05-01 14:45:00,130.39,130.39,129.93,130.02,45411.0,125.0787,125.0787,124.6374,124.7238,45411.0
2019-05-01 14:50:00,130.02,130.03,129.72,129.95,19586.0,124.7238,124.7334,124.436,124.6566,19586.0
2019-05-01 14:55:00,129.96,130.13,129.81,129.83,23755.0,124.6662,124.8293,124.5223,124.5415,23755.0
2019-05-01 15:00:00,129.81,130.05,129.71,130.02,22632.0,124.5223,124.7525,124.4264,124.7238,22632.0
2019-05-01 15:05:00,130.01,130.33,130.01,130.29,24721.0,124.7142,125.0211,124.7142,124.9828,24721.0
2019-05-01 15:10:00,130.3,130.55,130.26,130.54,25891.0,124.9924,125.2322,124.954,125.2226,25891.0
2019-05-01 15:15:00,130.51,130.53,130.24,130.24,18288.0,125.1938,125.213,124.9348,124.9348,18288.0
2019-05-01 15:20:00,130.24,130.24,129.96,129.96,27330.0,124.9348,124.9348,124.6662,124.6662,27330.0
2019-05-01 15:25:00,129.99,130.1,129.93,129.96,25156.0,124.695,124.8005,124.6374,124.6662,25156.0
2019-05-01 15:30:00,129.95,130.1,129.82,129.98,38838.0,124.6566,124.8005,124.5319,124.6854,38838.0
2019-05-01 15:35:00,129.99,130.05,129.7,129.76,32327.0,124.695,124.7525,124.4168,124.4744,32327.0
2019-05-01 15:40:00,129.75,130.08,129.72,130.07,34281.0,124.4648,124.7813,124.436,124.7717,34281.0
2019-05-01 15:45:00,130.06,130.07,129.68,129.69,59467.0,124.7621,124.7717,124.3976,124.4072,59467.0
2019-05-01 15:50:00,129.67,129.7,129.43,129.52,74267.0,124.388,124.4168,124.1578,124.2441,74267.0
2019-05-01 15:55:00,129.52,129.59,129.03,129.05,189369.0,124.2441,124.3113,123.7741,123.7933,189369.0
2019-05-02 09:30:00,128.82,128.98,128.4,128.59,58720.0,123.5726,123.7261,123.1698,123.352,58720.0
2019-05-02 09:35:00,128.59,128.68,128.03,128.03,14939.0,123.352,123.4383,122.8148,122.8148,14939.0
2019-05-02 09:40:00,128.14,128.4,127.83,128.08,21922.0,122.9203,123.1698,122.623,122.8628,21922.0
2019-05-02 09:45:00,128.0,128.13,127.75,127.93,15381.0,122.786,122.9108,122.5462,122.7189,15381.0
2019-05-02 09:50:00,127.92,128.47,127.92,128.4,9879.0,122.7093,123.2369,122.7093,123.1698,9879.0
2019-05-02 09:55:00,128.4,128.51,127.95,127.97,26234.0,123.1698,123.2753,122.7381,122.7573,26234.0
2019-05-02 10:00:00,127.91,128.06,127.85,127.91,11748.0,122.6997,122.8436,122.6422,122.6997,11748.0
2019-05-02 10:05:00,127.92,128.37,127.6,128.28,33466.0,122.7093,123.141,122.4023,123.0546,33466.0
2019-05-02 10:10:00,128.26,128.63,128.14,128.2,18356.0,123.0355,123.3904,122.9203,122.9779,18356.0
2019-05-02 10:15:00,128.11,128.12,127.66,127.96,9834.0,122.8916,122.9012,122.4599,122.7477,9834.0
2019-05-02 10:20:00,128.11,128.12,127.73,127.8,8156.0,122.8916,122.9012,122.527,122.5942,8156.0
2019-05-02 10:25:00,127.86,127.86,127.17,127.17,14574.0,122.6517,122.6517,121.9899,121.9899,14574.0
2019-05-02 10:30:00,127.23,127.5,127.14,127.14,13518.0,122.0474,122.3064,121.9611,121.9611,13518.0
2019-05-02 10:35:00,127.25,127.6,127.13,127.56,11051.0,122.0666,122.4023,121.9515,122.364,11051.0
2019-05-02 10:40:00,127.55,127.55,126.82,126.9,20388.0,122.3544,122.3544,121.6541,121.7309,20388.0
2019-05-02 10:45:00,127.0,127.27,126.9,127.16,5036.0,121.8268,122.0858,121.7309,121.9803,5036.0
2019-05-02 10:50:00,127.12,127.52,127.12,127.43,14018.0,121.9419,122.3256,121.9419,122.2393,14018.0
2019-05-02 10:55:00,127.44,127.6,127.33,127.4,8687.0,122.2489,122.4023,122.1433,122.2105,8687.0
2019-05-02 11:00:00,127.39,127.53,127.36,127.53,6281.0,122.2009,122.3352,122.1721,122.3352,6281.0
2019-05-02 11:05:00,127.53,127.59,127.47,127.57,7715.0,122.3352,122.3927,122.2776,122.3736,7715.0
2019-05-02 11:10:00,127.58,127.62,127.23,127.35,16749.0,122.3832,122.4215,122.0474,122.1625,16749.0
2019-05-02 11:15:00,127.33,127.33,126.92,126.97,8357.0,122.1433,122.1433,121.75,121.798,8357.0
2019-05-02 11:20:00,126.93,126.95,126.4,126.49,10032.0,121.7596,121.7788,121.2512,121.3376,10032.0
2019-05-02 11:25:00,126.48,126.64,126.43,126.64,13260.0,121.328,121.4814,121.28,121.4814,13260.0
2019-05-02 11:30:00,126.64,126.97,126.63,126.91,9242.0,121.4814,121.798,121.4719,121.7404,9242.0
2019-05-02 11:35:00,126.86,127.14,126.65,126.65,13820.0,121.6925,121.9611,121.491,121.491,13820.0
2019-05-02 11:40:00,126.74,126.96,126.5,126.9,33175.0,121.5774,121.7884,121.3471,121.7309,33175.0
2019-05-02 11:45:00,126.89,127.0,126.16,126.48,39553.0,121.7213,121.8268,121.021,121.328,39553.0
2019-05-02 11:50:00,126.44,126.75,126.37,126.42,20197.0,121.2896,121.587,121.2224,121.2704,20197.0
2019-05-02 11:55:00,126.38,126.42,126.11,126.38,7443.0,121.232,121.2704,120.973,121.232,7443.0
2019-05-02 12:00:00,126.46,126.55,126.37,126.54,7222.0,121.3088,121.3951,121.2224,121.3855,7222.0
2019-05-02 12:05:00,126.55,126.67,126.48,126.63,4816.0,121.3951,121.5102,121.328,121.4719,4816.0
2019-05-02 12:10:00,126.56,126.8,126.5,126.51,7402.0,121.4047,121.6349,121.3471,121.3567,7402.0
2019-05-02 12:15:00,126.53,126.69,126.36,126.44,4817.0,121.3759,121.5294,121.2128,121.2896,4817.0
2019-05-02 12:20:00,126.48,126.99,126.48,126.99,3900.0,121.328,121.8172,121.328,121.8172,3900.0
2019-05-02 12:25:00,127.04,127.04,126.87,126.94,13447.0,121.8652,121.8652,121.7021,121.7692,13447.0
2019-05-02 12:30:00,126.93,126.96,126.77,126.89,8032.0,121.7596,121.7884,121.6061,121.7213,8032.0
2019-05-02 12:35:00,126.85,127.08,126.76,126.81,7849.0,121.6829,121.9035,121.5966,121.6445,7849.0
2019-05-02 12:40:00,126.85,126.97,126.77,126.96,8371.0,121.6829,121.798,121.6061,121.7884,8371.0
2019-05-02 12:45:00,126.91,126.91,126.7,126.81,4616.0,121.7404,121.7404,121.539,121.6445,4616.0
2019-05-02 12:50:00,126.79,126.89,126.68,126.89,4553.0,121.6253,121.7213,121.5198,121.7213,4553.0
2019-05-02 12:55:00,126.86,126.96,126.73,126.9,4324.0,121.6925,121.7884,121.5678,121.7309,4324.0
2019-05-02 13:00:00,126.93,126.95,126.52,126.52,7689.0,121.7596,121.7788,121.3663,121.3663,7689.0
2019-05-02 13:05:00,126.54,126.58,126.39,126.46,11058.0,121.3855,121.4239,121.2416,121.3088,11058.0
2019-05-02 13:10:00,126.43,126.66,126.43,126.6,10869.0,121.28,121.5006,121.28,121.4431,10869.0
2019-05-02 13:15:00,126.6,126.65,126.36,126.54,10219.0,121.4431,121.491,121.2128,121.3855,10219.0
2019-05-02 13:20:00,126.53,126.64,126.33,126.38,8405.0,121.3759,121.4814,121.1841,121.232,8405.0
2019-05-02 13:25:00,126.37,126.39,126.12,126.24,9853.0,121.2224,121.2416,120.9826,121.0977,9853.0
2019-05-02 13:30:00,126.26,126.46,126.21,126.31,6539.0,121.1169,121.3088,121.069,121.1649,6539.0
2019-05-02 13:35:00,126.33,126.48,126.29,126.44,15700.0,121.1841,121.328,121.1457,121.2896,15700.0
2019-05-02 13:40:00,126.46,126.71,126.46,126.67,17304.0,121.3088,121.5486,121.3088,121.5102,17304.0
2019-05-02 13:45:00,126.66,126.82,126.63,126.82,8130.0,121.5006,121.6541,121.4719,121.6541,8130.0
2019-05-02 13:50:00,126.8,127.46,126.78,127.38,37468.0,121.6349,122.268,121.6157,122.1913,37468.0
2019-05-02 13:55:00,127.37,127.37,126.57,126.57,14774.0,122.1817,122.1817,121.4143,121.4143,14774.0
2019-05-02 14:00:00,126.6,126.68,126.48,126.68,6179.0,121.4431,121.5198,121.328,121.5198,6179.0
2019-05-02 14:05:00,126.64,126.64,126.39,126.39,5559.0,121.4814,121.4814,121.2416,121.2416,5559.0
2019-05-02 14:10:00,126.38,126.63,126.34,126.54,5870.0,121.232,121.4719,121.1937,121.3855,5870.0
2019-05-02 14:15:00,126.55,126.76,126.47,126.67,5676.0,121.3951,121.5966,121.3184,121.5102,5676.0
2019-05-02 14:20:00,126.67,126.87,126.65,126.87,4100.0,121.5102,121.7021,121.491,121.7021,4100.0
2019-05-02 14:25:00,126.92,126.93,126.49,126.54,5710.0,121.75,121.7596,121.3376,121.3855,5710.0
2019-05-02 14:30:00,126.54,126.81,126.54,126.66,8389.0,121.3855,121.6445,121.3855,121.5006,8389.0
2019-05-02 14:35:00,126.65,126.81,126.6,126.62,11961.0,121.491,121.6445,121.4431,121.4623,11961.0
2019-05-02 14:40:00,126.62,126.75,126.39,126.43,7859.0,121.4623,121.587,121.2416,121.28,7859.0
2019-05-02 14:45:00,126.46,126.51,126.13,126.15,7043.0,121.3088,121.3567,120.9922,121.0114,7043.0
2019-05-02 14:50:00,126.1,126.24,126.05,126.15,10917.0,120.9634,121.0977,120.9155,121.0114,10917.0
2019-05-02 14:55:00,126.17,126.17,125.84,126.03,34019.0,121.0306,121.0306,120.714,120.8963,34019.0
2019-05-02 15:00:00,126.01,126.1,125.91,125.91,9417.0,120.8771,120.9634,120.7812,120.7812,9417.0
2019-05-02 15:05:00,125.95,126.03,125.92,125.97,11032.0,120.8196,120.8963,120.7908,120.8387,11032.0
2019-05-02 15:10:00,125.93,125.98,125.71,125.8,10003.0,120.8004,120.8483,120.5893,120.6757,10003.0
2019-05-02 15:15:00,125.81,126.09,125.75,125.75,20037.0,120.6853,120.9538,120.6277,120.6277,20037.0
2019-05-02 15:20:00,125.76,125.93,125.74,125.91,28045.0,120.6373,120.8004,120.6181,120.7812,28045.0
2019-05-02 15:25:00,125.92,125.93,125.75,125.85,12842.0,120.7908,120.8004,120.6277,120.7236,12842.0
2019-05-02 15:30:00,125.83,126.23,125.78,126.22,38351.0,120.7044,121.0881,120.6565,121.0786,38351.0
2019-05-02 15:35:00,126.23,126.25,125.96,125.98,18176.0,121.0881,121.1073,120.8291,120.8483,18176.0
2019-05-02 15:40:00,125.97,125.98,125.78,125.93,22584.0,120.8387,120.8483,120.6565,120.8004,22584.0
2019-05-02 15:45:00,125.93,125.99,125.58,125.62,32260.0,120.8004,120.8579,120.4646,120.503,32260.0
2019-05-02 15:50:00,125.6,125.79,125.58,125.68,49138.0,120.4838,120.6661,120.4646,120.5605,49138.0
2019-05-02 15:55:00,125.72,125.79,125.55,125.76,82469.0,120.5989,120.6661,120.4358,120.6373,82469.0
2019-05-03 09:30:00,126.79,128.0,126.73,127.71,21978.0,121.6253,122.786,121.5678,122.5079,21978.0
2019-05-03 09:35:00,127.6,128.23,127.6,127.85,40995.0,122.4023,123.0067,122.4023,122.6422,40995.0
2019-05-03 09:40:00,127.85,127.96,127.52,127.79,10677.0,122.6422,122.7477,122.3256,122.5846,10677.0
2019-05-03 09:45:00,127.88,128.6,127.8,128.39,24142.0,122.6709,123.3616,122.5942,123.1602,24142.0
2019-05-03 09:50:00,128.42,128.52,127.94,128.08,18601.0,123.1889,123.2849,122.7285,122.8628,18601.0
2019-05-03 09:55:00,128.09,128.32,128.05,128.11,13848.0,122.8724,123.093,122.834,122.8916,13848.0
2019-05-03 10:00:00,128.05,128.44,127.94,128.21,29476.0,122.834,123.2081,122.7285,122.9875,29476.0
2019-05-03 10:05:00,128.21,128.5,128.17,128.22,25823.0,122.9875,123.2657,122.9491,122.9971,25823.0
2019-05-03 10:10:00,128.16,128.28,128.15,128.26,6655.0,122.9395,123.0546,122.9299,123.0355,6655.0
2019-05-03 10:15:00,128.28,128.31,127.94,127.97,7862.0,123.0546,123.0834,122.7285,122.7573,7862.0
2019-05-03 10:20:00,127.97,128.18,127.93,128.04,6226.0,122.7573,122.9587,122.7189,122.8244,6226.0
2019-05-03 10:25:00,128.06,128.27,128.03,128.27,3505.0,122.8436,123.045,122.8148,123.045,3505.0
2019-05-03 10:30:00,128.31,128.46,128.24,128.46,13756.0,123.0834,123.2273,123.0163,123.2273,13756.0
2019-05-03 10:35:00,128.49,128.67,128.39,128.58,12989.0,123.2561,123.4288,123.1602,123.3424,12989.0
2019-05-03 10:40:00,128.6,128.76,128.6,128.74,7692.0,123.3616,123.5151,123.3616,123.4959,7692.0
2019-05-03 10:45:00,128.71,128.97,128.71,128.9,39403.0,123.4671,123.7165,123.4671,123.6494,39403.0
2019-05-03 10:50:00,128.86,128.95,128.76,128.78,18487.0,123.611,123.6973,123.5151,123.5343,18487.0
2019-05-03 10:55:00,128.79,128.79,128.6,128.61,6970.0,123.5439,123.5439,123.3616,123.3712,6970.0
2019-05-03 11:00:00,128.56,128.88,128.49,128.84,14000.0,123.3232,123.6302,123.2561,123.5918,14000.0
2019-05-03 11:05:00,128.87,129.01,128.81,129.0,13181.0,123.6206,123.7549,123.5631,123.7453,13181.0
2019-05-03 11:10:00,129.0,129.11,128.86,129.0,13076.0,123.7453,123.8508,123.611,123.7453,13076.0
2019-05-03 11:15:00,129.03,129.03,128.77,128.97,6500.0,123.7741,123.7741,123.5247,123.7165,6500.0
2019-05-03 11:20:00,128.91,129.08,128.87,128.97,6434.0,123.659,123.8221,123.6206,123.7165,6434.0
2019-05-03 11:25:00,128.95,129.1,128.95,129.06,17437.0,123.6973,123.8412,123.6973,123.8029,17437.0
2019-05-03 11:30:00,129.1,129.38,129.09,129.25,13681.0,123.8412,124.1098,123.8316,123.9851,13681.0
2019-05-03 11:35:00,129.26,129.83,129.17,129.64,27863.0,123.9947,124.5415,123.9084,124.3592,27863.0
2019-05-03 11:40:00,129.67,129.84,129.54,129.82,10602.0,124.388,124.5511,124.2633,124.5319,10602.0
2019-05-03 11:45:00,129.77,129.79,129.51,129.53,10863.0,124.4839,124.5031,124.2345,124.2537,10863.0
2019-05-03 11:50:00,129.56,129.82,129.52,129.72,16529.0,124.2825,124.5319,124.2441,124.436,16529.0
2019-05-03 11:55:00,129.72,129.75,129.58,129.72,6337.0,124.436,124.4648,124.3017,124.436,6337.0
2019-05-03 12:00:00,129.7,129.86,129.59,129.86,10624.0,124.4168,124.5703,124.3113,124.5703,10624.0
2019-05-03 12:05:00,129.88,130.4,129.88,130.1,110602.0,124.5895,125.0883,124.5895,124.8005,110602.0
2019-05-03 12:10:00,130.06,130.21,130.03,130.17,8697.0,124.7621,124.906,124.7334,124.8677,8697.0
2019-05-03 12:15:00,130.18,130.18,129.8,129.94,12602.0,124.8772,124.8772,124.5127,124.647,12602.0
2019-05-03 12:20:00,129.94,130.06,129.88,129.93,6808.0,124.647,124.7621,124.5895,124.6374,6808.0
2019-05-03 12:25:00,129.94,130.02,129.88,130.01,7763.0,124.647,124.7238,124.5895,124.7142,7763.0
2019-05-03 12:30:00,130.01,130.08,129.93,129.97,12736.0,124.7142,124.7813,124.6374,124.6758,12736.0
2019-05-03 12:35:00,129.92,129.95,129.55,129.6,7987.0,124.6278,124.6566,124.2729,124.3209,7987.0
2019-05-03 12:40:00,129.55,129.55,129.42,129.48,9009.0,124.2729,124.2729,124.1482,124.2058,9009.0
2019-05-03 12:45:00,129.52,129.53,129.18,129.24,2800.0,124.2441,124.2537,123.918,123.9755,2800.0
2019-05-03 12:50:00,129.2,129.38,129.17,129.38,11555.0,123.9372,124.1098,123.9084,124.1098,11555.0
2019-05-03 12:55:00,129.32,129.46,129.32,129.37,11008.0,124.0523,124.1866,124.0523,124.1002,11008.0
2019-05-03 13:00:00,129.43,129.45,129.15,129.15,8943.0,124.1578,124.177,123.8892,123.8892,8943.0
2019-05-03 13:05:00,129.18,129.3,129.18,129.28,6265.0,123.918,124.0331,123.918,124.0139,6265.0
2019-05-03 13:10:00,129.27,129.68,129.23,129.62,22143.0,124.0043,124.3976,123.9659,124.3401,22143.0
2019-05-03 13:15:00,129.67,129.77,129.61,129.74,6399.0,124.388,124.4839,124.3305,124.4552,6399.0
2019-05-03 13:20:00,129.75,129.89,129.75,129.89,1309.0,124.4648,124.5991,124.4648,124.5991,1309.0
2019-05-03 13:25:00,129.9,129.98,129.89,129.93,9225.0,124.6087,124.6854,124.5991,124.6374,9225.0
2019-05-03 13:30:00,129.92,129.95,129.81,129.95,7445.0,124.6278,124.6566,124.5223,124.6566,7445.0
2019-05-03 13:35:00,129.92,130.0,129.91,129.92,9907.0,124.6278,124.7046,124.6182,124.6278,9907.0
2019-05-03 13:40:00,129.88,129.92,129.71,129.76,2602.0,124.5895,124.6278,124.4264,124.4744,2602.0
2019-05-03 13:45:00,129.78,129.9,129.72,129.9,3136.0,124.4935,124.6087,124.436,124.6087,3136.0
2019-05-03 13:50:00,129.89,129.97,129.85,129.88,5082.0,124.5991,124.6758,124.5607,124.5895,5082.0
2019-05-03 13:55:00,129.88,130.0,129.86,129.94,5358.0,124.5895,124.7046,124.5703,124.647,5358.0
2019-05-03 14:00:00,129.94,129.95,129.83,129.83,3902.0,124.647,124.6566,124.5415,124.5415,3902.0
2019-05-03 14:05:00,129.81,129.97,129.81,129.85,4388.0,124.5223,124.6758,124.5223,124.5607,4388.0
2019-05-03 14:10:00,129.88,129.98,129.88,129.95,5609.0,124.5895,124.6854,124.5895,124.6566,5609.0
2019-05-03 14:15:00,129.97,130.04,129.85,130.04,9951.0,124.6758,124.7429,124.5607,124.7429,9951.0
2019-05-03 14:20:00,130.01,130.02,129.91,130.01,11970.0,124.7142,124.7238,124.6182,124.7142,11970.0
2019-05-03 14:25:00,129.98,130.12,129.95,130.12,15577.0,124.6854,124.8197,124.6566,124.8197,15577.0
2019-05-03 14:30:00,130.14,130.34,130.1,130.24,24877.0,124.8389,125.0307,124.8005,124.9348,24877.0
2019-05-03 14:35:00,130.22,130.58,130.17,130.58,27207.0,124.9156,125.261,124.8677,125.261,27207.0
2019-05-03 14:40:00,130.55,130.78,130.5,130.62,37801.0,125.2322,125.4528,125.1842,125.2993,37801.0
2019-05-03 14:45:00,130.6,130.74,130.46,130.47,39085.0,125.2801,125.4144,125.1458,125.1554,39085.0
2019-05-03 14:50:00,130.49,130.58,130.33,130.44,15618.0,125.1746,125.261,125.0211,125.1267,15618.0
2019-05-03 14:55:00,130.45,130.51,130.31,130.35,17029.0,125.1362,125.1938,125.002,125.0403,17029.0
2019-05-03 15:00:00,130.35,130.35,130.14,130.33,10505.0,125.0403,125.0403,124.8389,125.0211,10505.0
2019-05-03 15:05:00,130.34,130.4,130.23,130.23,26051.0,125.0307,125.0883,124.9252,124.9252,26051.0
2019-05-03 15:10:00,130.24,130.36,130.13,130.36,18006.0,124.9348,125.0499,124.8293,125.0499,18006.0
2019-05-03 15:15:00,130.34,130.53,130.31,130.5,12596.0,125.0307,125.213,125.002,125.1842,12596.0
2019-05-03 15:20:00,130.5,130.8,130.49,130.75,54007.0,125.1842,125.472,125.1746,125.424,54007.0
2019-05-03 15:25:00,130.74,130.74,130.48,130.7,15349.0,125.4144,125.4144,125.165,125.3761,15349.0
2019-05-03 15:30:00,130.67,130.74,130.61,130.71,24569.0,125.3473,125.4144,125.2897,125.3857,24569.0
2019-05-03 15:35:00,130.72,130.73,130.65,130.67,22025.0,125.3952,125.4048,125.3281,125.3473,22025.0
2019-05-03 15:40:00,130.68,130.69,130.44,130.58,31075.0,125.3569,125.3665,125.1267,125.261,31075.0
2019-05-03 15:45:00,130.57,130.76,130.56,130.76,37137.0,125.2514,125.4336,125.2418,125.4336,37137.0
2019-05-03 15:50:00,130.74,130.79,130.69,130.78,55264.0,125.4144,125.4624,125.3665,125.4528,55264.0
2019-05-03 15:55:00,130.78,131.04,130.77,130.93,166279.0,125.4528,125.7022,125.4432,125.5967,166279.0
2019-05-06 09:30:00,127.32,127.99,127.32,127.42,39678.0,122.1337,122.7765,122.1337,122.2297,39678.0
2019-05-06 09:35:00,127.5,127.75,127.15,127.7,23491.0,122.3064,122.5462,121.9707,122.4983,23491.0
2019-05-06 09:40:00,127.71,128.37,127.43,128.26,15952.0,122.5079,123.141,122.2393,123.0355,15952.0
2019-05-06 09:45:00,128.33,128.76,128.08,128.1,18340.0,123.1026,123.5151,122.8628,122.882,18340.0
2019-05-06 09:50:00,128.05,128.06,127.5,127.8,12955.0,122.834,122.8436,122.3064,122.5942,12955.0
2019-05-06 09:55:00,127.88,128.47,127.74,128.2,26064.0,122.6709,123.2369,122.5366,122.9779,26064.0
2019-05-06 10:00:00,128.14,128.38,127.75,127.77,25362.0,122.9203,123.1506,122.5462,122.5654,25362.0
2019-05-06 10:05:00,127.87,128.57,127.84,128.57,11656.0,122.6613,123.3328,122.6326,123.3328,11656.0
2019-05-06 10:10:00,128.51,128.6,128.34,128.43,17210.0,123.2753,123.3616,123.1122,123.1985,17210.0
2019-05-06 10:15:00,128.45,128.46,128.08,128.27,19061.0,123.2177,123.2273,122.8628,123.045,19061.0
2019-05-06 10:20:00,128.27,128.56,128.19,128.43,3748.0,123.045,123.3232,122.9683,123.1985,3748.0
2019-05-06 10:25:00,128.47,128.66,128.45,128.66,15811.0,123.2369,123.4192,123.2177,123.4192,15811.0
2019-05-06 10:30:00,128.76,128.84,128.46,128.46,10756.0,123.5151,123.5918,123.2273,123.2273,10756.0
2019-05-06 10:35:00,128.54,128.8,128.54,128.67,12473.0,123.304,123.5535,123.304,123.4288,12473.0
2019-05-06 10:40:00,128.68,128.76,128.43,128.43,5600.0,123.4383,123.5151,123.1985,123.1985,5600.0
2019-05-06 10:45:00,128.46,128.72,128.36,128.71,21651.0,123.2273,123.4767,123.1314,123.4671,21651.0
2019-05-06 10:50:00,128.77,128.86,128.76,128.8,5356.0,123.5247,123.611,123.5151,123.5535,5356.0
2019-05-06 10:55:00,128.82,128.89,128.69,128.73,17806.0,123.5726,123.6398,123.4479,123.4863,17806.0
2019-05-06 11:00:00,128.77,128.77,128.58,128.72,16904.0,123.5247,123.5247,123.3424,123.4767,16904.0
2019-05-06 11:05:00,128.74,128.84,128.6,128.68,8135.0,123.4959,123.5918,123.3616,123.4383,8135.0
2019-05-06 11:10:00,128.65,128.81,128.54,128.81,8284.0,123.4096,123.5631,123.304,123.5631,8284.0
2019-05-06 11:15:00,128.78,128.96,128.69,128.96,7305.0,123.5343,123.7069,123.4479,123.7069,7305.0
2019-05-06 11:20:00,128.93,129.22,128.93,129.22,6482.0,123.6782,123.9564,123.6782,123.9564,6482.0
2019-05-06 11:25:00,129.21,129.28,129.2,129.25,6791.0,123.9468,124.0139,123.9372,123.9851,6791.0
2019-05-06 11:30:00,129.22,129.22,128.6,128.6,6762.0,123.9564,123.9564,123.3616,123.3616,6762.0
2019-05-06 11:35:00,128.65,129.17,128.58,129.1,44203.0,123.4096,123.9084,123.3424,123.8412,44203.0
2019-05-06 11:40:00,129.16,129.3,128.96,129.21,5725.0,123.8988,124.0331,123.7069,123.9468,5725.0
2019-05-06 11:45:00,129.18,129.42,129.17,129.19,7511.0,123.918,124.1482,123.9084,123.9276,7511.0
2019-05-06 11:50:00,129.27,129.27,129.07,129.1,7268.0,124.0043,124.0043,123.8125,123.8412,7268.0
2019-05-06 11:55:00,129.1,129.18,129.01,129.08,9494.0,123.8412,123.918,123.7549,123.8221,9494.0
2019-05-06 12:00:00,129.08,129.08,128.84,128.84,18802.0,123.8221,123.8221,123.5918,123.5918,18802.0
2019-05-06 12:05:00,128.83,128.92,128.82,128.83,3401.0,123.5822,123.6686,123.5726,123.5822,3401.0
2019-05-06 12:10:00,128.81,128.86,128.73,128.83,3808.0,123.5631,123.611,123.4863,123.5822,3808.0
2019-05-06 12:15:00,128.85,128.88,128.64,128.77,4691.0,123.6014,123.6302,123.4,123.5247,4691.0
2019-05-06 12:20:00,128.8,128.93,128.78,128.86,17325.0,123.5535,123.6782,123.5343,123.611,17325.0
2019-05-06 12:25:00,128.88,128.9,128.81,128.85,11878.0,123.6302,123.6494,123.5631,123.6014,11878.0
2019-05-06 12:30:00,128.84,129.02,128.82,128.95,8684.0,123.5918,123.7645,123.5726,123.6973,8684.0
2019-05-06 12:35:00,128.9,129.03,128.82,129.03,3664.0,123.6494,123.7741,123.5726,123.7741,3664.0
2019-05-06 12:40:00,129.0,129.0,128.82,128.84,9751.0,123.7453,123.7453,123.5726,123.5918,9751.0
2019-05-06 12:45:00,128.85,128.87,128.82,128.84,9985.0,123.6014,123.6206,123.5726,123.5918,9985.0
2019-05-06 12:50:00,128.82,128.88,128.76,128.84,52893.0,123.5726,123.6302,123.5151,123.5918,52893.0
2019-05-06 12:55:00,128.78,128.8,128.73,128.75,2530.0,123.5343,123.5535,123.4863,123.5055,2530.0
2019-05-06 13:00:00,128.73,128.79,128.61,128.75,5332.0,123.4863,123.5439,123.3712,123.5055,5332.0
2019-05-06 13:05:00,128.78,129.07,128.78,128.99,5800.0,123.5343,123.8125,123.5343,123.7357,5800.0
2019-05-06 13:10:00,129.03,129.13,129.01,129.1,8650.0,123.7741,123.87,123.7549,123.8412,8650.0
2019-05-06 13:15:00,129.08,129.12,129.0,129.01,4524.0,123.8221,123.8604,123.7453,123.7549,4524.0
2019-05-06 13:20:00,128.99,129.01,128.95,129.0,4496.0,123.7357,123.7549,123.6973,123.7453,4496.0
2019-05-06 13:25:00,129.03,129.36,129.01,129.36,11947.0,123.7741,124.0906,123.7549,124.0906,11947.0
2019-05-06 13:30:00,129.34,129.34,129.04,129.07,4967.0,124.0715,124.0715,123.7837,123.8125,4967.0
2019-05-06 13:35:00,129.07,129.16,129.07,129.15,7433.0,123.8125,123.8988,123.8125,123.8892,7433.0
2019-05-06 13:40:00,129.14,129.21,129.14,129.18,3970.0,123.8796,123.9468,123.8796,123.918,3970.0
2019-05-06 13:45:00,129.14,129.14,129.02,129.03,2408.0,123.8796,123.8796,123.7645,123.7741,2408.0
2019-05-06 13:50:00,129.03,129.03,128.8,128.94,5119.0,123.7741,123.7741,123.5535,123.6878,5119.0
2019-05-06 13:55:00,128.87,128.87,128.78,128.79,2100.0,123.6206,123.6206,123.5343,123.5439,2100.0
2019-05-06 14:00:00,128.79,128.84,128.79,128.84,2052.0,123.5439,123.5918,123.5439,123.5918,2052.0
2019-05-06 14:05:00,128.84,128.84,128.69,128.78,4921.0,123.5918,123.5918,123.4479,123.5343,4921.0
2019-05-06 14:10:00,128.74,128.94,128.74,128.89,2138.0,123.4959,123.6878,123.4959,123.6398,2138.0
2019-05-06 14:15:00,128.89,129.09,128.85,129.09,6517.0,123.6398,123.8316,123.6014,123.8316,6517.0
2019-05-06 14:20:00,129.13,129.23,129.01,129.06,5821.0,123.87,123.9659,123.7549,123.8029,5821.0
2019-05-06 14:25:00,129.08,129.18,129.07,129.14,1951.0,123.8221,123.918,123.8125,123.8796,1951.0
2019-05-06 14:30:00,129.13,129.2,129.12,129.16,4368.0,123.87,123.9372,123.8604,123.8988,4368.0
2019-05-06 14:35:00,129.18,129.32,129.18,129.27,3200.0,123.918,124.0523,123.918,124.0043,3200.0
2019-05-06 14:40:00,129.27,129.3,129.07,129.3,10722.0,124.0043,124.0331,123.8125,124.0331,10722.0
2019-05-06 14:45:00,129.28,129.41,129.25,129.41,3900.0,124.0139,124.1386,123.9851,124.1386,3900.0
2019-05-06 14:50:00,129.42,129.52,129.36,129.42,5328.0,124.1482,124.2441,124.0906,124.1482,5328.0
2019-05-06 14:55:00,129.44,129.55,129.42,129.55,6333.0,124.1674,124.2729,124.1482,124.2729,6333.0
2019-05-06 15:00:00,129.57,129.58,129.48,129.52,4302.0,124.2921,124.3017,124.2058,124.2441,4302.0
2019-05-06 15:05:00,129.53,129.61,129.46,129.46,5310.0,124.2537,124.3305,124.1866,124.1866,5310.0
2019-05-06 15:10:00,129.5,129.51,129.32,129.32,8200.0,124.2249,124.2345,124.0523,124.0523,8200.0
2019-05-06 15:15:00,129.31,129.46,129.31,129.39,8010.0,124.0427,124.1866,124.0427,124.1194,8010.0
2019-05-06 15:20:00,129.42,129.45,129.35,129.42,4754.0,124.1482,124.177,124.0811,124.1482,4754.0
2019-05-06 15:25:00,129.45,129.63,129.45,129.46,5002.0,124.177,124.3496,124.177,124.1866,5002.0
2019-05-06 15:30:00,129.48,129.51,129.39,129.51,7709.0,124.2058,124.2345,124.1194,124.2345,7709.0
2019-05-06 15:35:00,129.51,129.59,129.4,129.43,13997.0,124.2345,124.3113,124.129,124.1578,13997.0
2019-05-06 15:40:00,129.43,129.44,129.15,129.15,11170.0,124.1578,124.1674,123.8892,123.8892,11170.0
2019-05-06 15:45:00,129.15,129.2,129.05,129.2,17873.0,123.8892,123.9372,123.7933,123.9372,17873.0
2019-05-06 15:50:00,129.2,129.33,129.18,129.18,25851.0,123.9372,124.0619,123.918,123.918,25851.0
2019-05-06 15:55:00,129.16,129.2,129.02,129.15,44238.0,123.8988,123.9372,123.7645,123.8892,44238.0
2019-05-07 09:30:00,128.04,128.04,127.54,127.71,16597.0,122.8244,122.8244,122.3448,122.5079,16597.0
2019-05-07 09:35:00,127.88,128.3,127.81,128.3,4400.0,122.6709,123.0738,122.6038,123.0738,4400.0
2019-05-07 09:40:00,128.18,128.33,127.89,128.16,3044.0,122.9587,123.1026,122.6805,122.9395,3044.0
2019-05-07 09:45:00,128.04,128.1,127.41,127.41,10795.0,122.8244,122.882,122.2201,122.2201,10795.0
2019-05-07 09:50:00,127.49,127.75,127.19,127.66,7747.0,122.2968,122.5462,122.009,122.4599,7747.0
2019-05-07 09:55:00,127.87,128.05,127.73,127.86,3389.0,122.6613,122.834,122.527,122.6517,3389.0
2019-05-07 10:00:00,127.86,127.93,127.39,127.46,6790.0,122.6517,122.7189,122.2009,122.268,6790.0
2019-05-07 10:05:00,127.46,127.5,127.24,127.34,9714.0,122.268,122.3064,122.057,122.1529,9714.0
2019-05-07 10:10:00,127.35,127.85,127.33,127.77,7598.0,122.1625,122.6422,122.1433,122.5654,7598.0
2019-05-07 10:15:00,127.71,127.76,127.45,127.74,3496.0,122.5079,122.5558,122.2584,122.5366,3496.0
2019-05-07 10:20:00,127.8,127.8,127.6,127.78,4038.0,122.5942,122.5942,122.4023,122.575,4038.0
2019-05-07 10:25:00,127.75,128.0,127.73,127.99,9625.0,122.5462,122.786,122.527,122.7765,9625.0
2019-05-07 10:30:00,128.0,128.03,127.76,127.79,2616.0,122.786,122.8148,122.5558,122.5846,2616.0
2019-05-07 10:35:00,127.78,127.93,127.63,127.68,7636.0,122.575,122.7189,122.4311,122.4791,7636.0
2019-05-07 10:40:00,127.6,127.65,127.47,127.54,4677.0,122.4023,122.4503,122.2776,122.3448,4677.0
2019-05-07 10:45:00,127.54,127.93,127.54,127.67,5451.0,122.3448,122.7189,122.3448,122.4695,5451.0
2019-05-07 10:50:00,127.68,127.68,127.51,127.56,3800.0,122.4791,122.4791,122.316,122.364,3800.0
2019-05-07 10:55:00,127.73,127.77,127.47,127.55,9864.0,122.527,122.5654,122.2776,122.3544,9864.0
2019-05-07 11:00:00,127.55,127.61,127.4,127.42,5950.0,122.3544,122.4119,122.2105,122.2297,5950.0
2019-05-07 11:05:00,127.4,127.74,127.36,127.69,9877.0,122.2105,122.5366,122.1721,122.4887,9877.0
2019-05-07 11:10:00,127.71,127.85,127.59,127.75,9221.0,122.5079,122.6422,122.3927,122.5462,9221.0
2019-05-07 11:15:00,127.77,127.88,127.48,127.61,6035.0,122.5654,122.6709,122.2872,122.4119,6035.0
2019-05-07 11:20:00,127.56,127.56,127.18,127.2,6815.0,122.364,122.364,121.9994,122.0186,6815.0
2019-05-07 11:25:00,127.18,127.43,127.05,127.38,4016.0,121.9994,122.2393,121.8747,122.1913,4016.0
2019-05-07 11:30:00,127.4,127.56,127.39,127.47,4104.0,122.2105,122.364,122.2009,122.2776,4104.0
2019-05-07 11:35:00,127.48,127.48,127.15,127.29,3700.0,122.2872,122.2872,121.9707,122.105,3700.0
2019-05-07 11:40:00,127.56,127.7,127.35,127.36,3380.0,122.364,122.4983,122.1625,122.1721,3380.0
2019-05-07 11:45:00,127.28,127.39,127.15,127.35,4460.0,122.0954,122.2009,121.9707,122.1625,4460.0
2019-05-07 11:50:00,127.28,127.28,127.03,127.2,2800.0,122.0954,122.0954,121.8556,122.0186,2800.0
2019-05-07 11:55:00,127.27,127.35,127.22,127.31,5212.0,122.0858,122.1625,122.0378,122.1242,5212.0
2019-05-07 12:00:00,127.27,127.27,127.09,127.17,4776.0,122.0858,122.0858,121.9131,121.9899,4776.0
2019-05-07 12:05:00,127.2,127.45,127.2,127.37,3400.0,122.0186,122.2584,122.0186,122.1817,3400.0
2019-05-07 12:10:00,127.38,127.39,127.29,127.3,5400.0,122.1913,122.2009,122.105,122.1146,5400.0
2019-05-07 12:15:00,127.29,127.46,127.29,127.43,4425.0,122.105,122.268,122.105,122.2393,4425.0
2019-05-07 12:20:00,127.41,127.48,127.38,127.45,7000.0,122.2201,122.2872,122.1913,122.2584,7000.0
2019-05-07 12:25:00,127.47,127.58,127.45,127.46,4000.0,122.2776,122.3832,122.2584,122.268,4000.0
2019-05-07 12:30:00,127.43,127.5,127.34,127.35,5100.0,122.2393,122.3064,122.1529,122.1625,5100.0
2019-05-07 12:35:00,127.36,127.4,127.25,127.35,8490.0,122.1721,122.2105,122.0666,122.1625,8490.0
2019-05-07 12:40:00,127.36,127.36,127.23,127.28,5292.0,122.1721,122.1721,122.0474,122.0954,5292.0
2019-05-07 12:45:00,127.22,127.34,127.22,127.27,2409.0,122.0378,122.1529,122.0378,122.0858,2409.0
2019-05-07 12:50:00,127.23,127.42,127.23,127.31,5210.0,122.0474,122.2297,122.0474,122.1242,5210.0
2019-05-07 12:55:00,127.27,127.27,127.06,127.08,6202.0,122.0858,122.0858,121.8843,121.9035,6202.0
2019-05-07 13:00:00,127.08,127.08,126.67,126.69,9401.0,121.9035,121.9035,121.5102,121.5294,9401.0
2019-05-07 13:05:00,126.7,126.75,126.56,126.56,2800.0,121.539,121.587,121.4047,121.4047,2800.0
2019-05-07 13:10:00,126.55,126.68,126.5,126.66,6053.0,121.3951,121.5198,121.3471,121.5006,6053.0
2019-05-07 13:15:00,126.62,126.62,126.48,126.57,4500.0,121.4623,121.4623,121.328,121.4143,4500.0
2019-05-07 13:20:00,126.53,126.57,126.43,126.48,4351.0,121.3759,121.4143,121.28,121.328,4351.0
2019-05-07 13:25:00,126.47,126.53,126.41,126.5,6889.0,121.3184,121.3759,121.2608,121.3471,6889.0
2019-05-07 13:30:00,126.51,126.71,126.48,126.71,8913.0,121.3567,121.5486,121.328,121.5486,8913.0
2019-05-07 13:35:00,126.68,126.72,126.49,126.5,6399.0,121.5198,121.5582,121.3376,121.3471,6399.0
2019-05-07 13:40:00,126.5,126.59,126.31,126.31,8253.0,121.3471,121.4335,121.1649,121.1649,8253.0
2019-05-07 13:45:00,126.31,126.57,126.24,126.57,6418.0,121.1649,121.4143,121.0977,121.4143,6418.0
2019-05-07 13:50:00,126.52,126.81,126.52,126.81,5809.0,121.3663,121.6445,121.3663,121.6445,5809.0
2019-05-07 13:55:00,126.76,126.88,126.7,126.7,5500.0,121.5966,121.7117,121.539,121.539,5500.0
2019-05-07 14:00:00,126.68,126.76,126.44,126.47,6642.0,121.5198,121.5966,121.2896,121.3184,6642.0
2019-05-07 14:05:00,126.5,126.79,126.49,126.73,5686.0,121.3471,121.6253,121.3376,121.5678,5686.0
2019-05-07 14:10:00,126.67,126.71,126.44,126.53,10644.0,121.5102,121.5486,121.2896,121.3759,10644.0
2019-05-07 14:15:00,126.56,126.67,126.39,126.51,13320.0,121.4047,121.5102,121.2416,121.3567,13320.0
2019-05-07 14:20:00,126.53,126.66,126.33,126.34,11719.0,121.3759,121.5006,121.1841,121.1937,11719.0
2019-05-07 14:25:00,126.34,126.37,126.04,126.08,8586.0,121.1937,121.2224,120.9059,120.9443,8586.0
2019-05-07 14:30:00,126.14,126.22,125.93,126.04,13377.0,121.0018,121.0786,120.8004,120.9059,13377.0
2019-05-07 14:35:00,126.01,126.19,125.98,126.02,15236.0,120.8771,121.0498,120.8483,120.8867,15236.0
2019-05-07 14:40:00,126.06,126.24,125.94,126.1,12047.0,120.9251,121.0977,120.81,120.9634,12047.0
2019-05-07 14:45:00,126.07,126.09,125.68,125.75,17050.0,120.9347,120.9538,120.5605,120.6277,17050.0
2019-05-07 14:50:00,125.71,126.31,125.71,126.23,9687.0,120.5893,121.1649,120.5893,121.0881,9687.0
2019-05-07 14:55:00,126.26,126.52,126.25,126.35,8862.0,121.1169,121.3663,121.1073,121.2033,8862.0
2019-05-07 15:00:00,126.33,126.38,126.2,126.28,8643.0,121.1841,121.232,121.0594,121.1361,8643.0
2019-05-07 15:05:00,126.3,126.33,126.05,126.25,8864.0,121.1553,121.1841,120.9155,121.1073,8864.0
2019-05-07 15:10:00,126.29,126.48,126.2,126.26,7731.0,121.1457,121.328,121.0594,121.1169,7731.0
2019-05-07 15:15:00,126.31,126.5,126.21,126.3,10911.0,121.1649,121.3471,121.069,121.1553,10911.0
2019-05-07 15:20:00,126.34,126.49,126.28,126.28,12125.0,121.1937,121.3376,121.1361,121.1361,12125.0
2019-05-07 15:25:00,126.32,126.38,126.24,126.29,11012.0,121.1745,121.232,121.0977,121.1457,11012.0
2019-05-07 15:30:00,126.27,126.32,125.93,126.05,22548.0,121.1265,121.1745,120.8004,120.9155,22548.0
2019-05-07 15:35:00,126.07,126.13,125.91,126.0,25475.0,120.9347,120.9922,120.7812,120.8675,25475.0
2019-05-07 15:40:00,125.98,126.44,125.98,126.42,24630.0,120.8483,121.2896,120.8483,121.2704,24630.0
2019-05-07 15:45:00,126.44,126.59,126.16,126.5,42694.0,121.2896,121.4335,121.021,121.3471,42694.0
2019-05-07 15:50:00,126.52,126.98,126.46,126.92,59375.0,121.3663,121.8076,121.3088,121.75,59375.0
2019-05-07 15:55:00,126.93,127.26,126.91,127.26,112291.0,121.7596,122.0762,121.7404,122.0762,112291.0
2019-05-08 09:30:00,126.8,127.08,126.33,126.73,29412.0,121.6349,121.9035,121.1841,121.5678,29412.0
2019-05-08 09:35:00,126.77,127.02,126.68,127.02,1807.0,121.6061,121.846,121.5198,121.846,1807.0
2019-05-08 09:40:00,127.04,127.99,127.04,127.99,7285.0,121.8652,122.7765,121.8652,122.7765,7285.0
2019-05-08 09:45:00,127.9,128.16,127.79,127.83,12681.0,122.6901,122.9395,122.5846,122.623,12681.0
2019-05-08 09:50:00,127.75,127.75,127.46,127.46,4895.0,122.5462,122.5462,122.268,122.268,4895.0
2019-05-08 09:55:00,127.57,127.83,127.57,127.83,2994.0,122.3736,122.623,122.3736,122.623,2994.0
2019-05-08 10:00:00,127.76,128.03,127.62,127.67,7530.0,122.5558,122.8148,122.4215,122.4695,7530.0
2019-05-08 10:05:00,127.73,128.0,127.7,127.7,4326.0,122.527,122.786,122.4983,122.4983,4326.0
2019-05-08 10:10:00,127.67,127.75,127.33,127.34,15872.0,122.4695,122.5462,122.1433,122.1529,15872.0
2019-05-08 10:15:00,127.32,127.62,127.32,127.62,7649.0,122.1337,122.4215,122.1337,122.4215,7649.0
2019-05-08 10:20:00,127.62,127.79,127.44,127.65,6600.0,122.4215,122.5846,122.2489,122.4503,6600.0
2019-05-08 10:25:00,127.56,127.62,127.46,127.56,7714.0,122.364,122.4215,122.268,122.364,7714.0
2019-05-08 10:30:00,127.6,127.65,127.08,127.18,23278.0,122.4023,122.4503,121.9035,121.9994,23278.0
2019-05-08 10:35:00,127.2,127.2,127.0,127.09,9002.0,122.0186,122.0186,121.8268,121.9131,9002.0
2019-05-08 10:40:00,127.14,127.26,127.07,127.26,7234.0,121.9611,122.0762,121.8939,122.0762,7234.0
2019-05-08 10:45:00,127.36,127.61,127.26,127.26,3497.0,122.1721,122.4119,122.0762,122.0762,3497.0
2019-05-08 10:50:00,127.4,127.59,127.4,127.58,4482.0,122.2105,122.3927,122.2105,122.3832,4482.0
2019-05-08 10:55:00,127.55,127.84,127.31,127.84,5400.0,122.3544,122.6326,122.1242,122.6326,5400.0
2019-05-08 11:00:00,127.84,128.16,127.81,128.14,4400.0,122.6326,122.9395,122.6038,122.9203,4400.0
2019-05-08 11:05:00,128.14,128.27,127.97,128.01,7280.0,122.9203,123.045,122.7573,122.7956,7280.0
2019-05-08 11:10:00,128.07,128.25,128.01,128.11,3850.0,122.8532,123.0259,122.7956,122.8916,3850.0
2019-05-08 11:15:00,128.23,128.31,128.08,128.24,7692.0,123.0067,123.0834,122.8628,123.0163,7692.0
2019-05-08 11:20:00,128.19,128.29,128.0,128.04,10700.0,122.9683,123.0642,122.786,122.8244,10700.0
2019-05-08 11:25:00,128.05,128.38,128.04,128.26,8504.0,122.834,123.1506,122.8244,123.0355,8504.0
2019-05-08 11:30:00,128.29,128.4,127.91,128.08,6308.0,123.0642,123.1698,122.6997,122.8628,6308.0
2019-05-08 11:35:00,127.97,128.06,127.71,127.87,17550.0,122.7573,122.8436,122.5079,122.6613,17550.0
2019-05-08 11:40:00,127.87,128.09,127.87,128.06,15760.0,122.6613,122.8724,122.6613,122.8436,15760.0
2019-05-08 11:45:00,128.04,128.26,128.0,128.25,4543.0,122.8244,123.0355,122.786,123.0259,4543.0
2019-05-08 11:50:00,128.25,128.34,128.23,128.23,4200.0,123.0259,123.1122,123.0067,123.0067,4200.0
2019-05-08 11:55:00,128.25,128.44,128.2,128.2,3770.0,123.0259,123.2081,122.9779,122.9779,3770.0
2019-05-08 12:00:00,128.25,128.25,127.9,127.97,8571.0,123.0259,123.0259,122.6901,122.7573,8571.0
2019-05-08 12:05:00,128.0,128.09,127.9,127.94,4000.0,122.786,122.8724,122.6901,122.7285,4000.0
2019-05-08 12:10:00,128.0,128.02,127.88,127.88,3209.0,122.786,122.8052,122.6709,122.6709,3209.0
2019-05-08 12:15:00,127.88,128.04,127.88,127.88,3007.0,122.6709,122.8244,122.6709,122.6709,3007.0
2019-05-08 12:20:00,127.88,128.06,127.86,127.99,2900.0,122.6709,122.8436,122.6517,122.7765,2900.0
2019-05-08 12:25:00,127.95,128.28,127.95,128.27,8367.0,122.7381,123.0546,122.7381,123.045,8367.0
2019-05-08 12:30:00,128.22,128.27,128.13,128.27,3300.0,122.9971,123.045,122.9108,123.045,3300.0
2019-05-08 12:35:00,128.2,128.25,128.13,128.13,2800.0,122.9779,123.0259,122.9108,122.9108,2800.0
2019-05-08 12:40:00,128.19,128.31,128.17,128.31,2821.0,122.9683,123.0834,122.9491,123.0834,2821.0
2019-05-08 12:45:00,128.33,128.39,128.23,128.31,4524.0,123.1026,123.1602,123.0067,123.0834,4524.0
2019-05-08 12:50:00,128.34,128.45,128.34,128.36,5300.0,123.1122,123.2177,123.1122,123.1314,5300.0
2019-05-08 12:55:00,128.38,128.52,128.32,128.36,12763.0,123.1506,123.2849,123.093,123.1314,12763.0
2019-05-08 13:00:00,128.36,128.42,128.16,128.24,4573.0,123.1314,123.1889,122.9395,123.0163,4573.0
2019-05-08 13:05:00,128.21,128.29,128.05,128.11,5000.0,122.9875,123.0642,122.834,122.8916,5000.0
2019-05-08 13:10:00,128.07,128.19,128.02,128.05,5205.0,122.8532,122.9683,122.8052,122.834,5205.0
2019-05-08 13:15:00,128.06,128.08,127.88,127.89,4500.0,122.8436,122.8628,122.6709,122.6805,4500.0
2019-05-08 13:20:00,127.85,128.06,127.85,127.98,4021.0,122.6422,122.8436,122.6422,122.7669,4021.0
2019-05-08 13:25:00,127.97,128.06,127.94,127.99,1503.0,122.7573,122.8436,122.7285,122.7765,1503.0
2019-05-08 13:30:00,128.01,128.04,127.86,127.93,3942.0,122.7956,122.8244,122.6517,122.7189,3942.0
2019-05-08 13:35:00,127.92,127.94,127.76,127.9,3842.0,122.7093,122.7285,122.5558,122.6901,3842.0
2019-05-08 13:40:00,127.91,127.95,127.82,127.92,1101.0,122.6997,122.7381,122.6134,122.7093,1101.0
2019-05-08 13:45:00,127.89,127.96,127.79,127.85,4100.0,122.6805,122.7477,122.5846,122.6422,4100.0
2019-05-08 13:50:00,127.84,127.87,127.74,127.78,4500.0,122.6326,122.6613,122.5366,122.575,4500.0
2019-05-08 13:55:00,127.79,127.86,127.74,127.78,3300.0,122.5846,122.6517,122.5366,122.575,3300.0
2019-05-08 14:00:00,127.83,127.83,127.68,127.7,1700.0,122.623,122.623,122.4791,122.4983,1700.0
2019-05-08 14:05:00,127.67,127.74,127.66,127.71,3011.0,122.4695,122.5366,122.4599,122.5079,3011.0
2019-05-08 14:10:00,127.68,127.73,127.63,127.67,2617.0,122.4791,122.527,122.4311,122.4695,2617.0
2019-05-08 14:15:00,127.67,127.87,127.66,127.82,4187.0,122.4695,122.6613,122.4599,122.6134,4187.0
2019-05-08 14:20:00,127.83,127.89,127.79,127.89,2100.0,122.623,122.6805,122.5846,122.6805,2100.0
2019-05-08 14:25:00,127.92,127.98,127.89,127.96,3514.0,122.7093,122.7669,122.6805,122.7477,3514.0
2019-05-08 14:30:00,127.99,128.01,127.86,127.93,7641.0,122.7765,122.7956,122.6517,122.7189,7641.0
2019-05-08 14:35:00,127.86,127.93,127.84,127.92,3973.0,122.6517,122.7189,122.6326,122.7093,3973.0
2019-05-08 14:40:00,127.92,127.96,127.9,127.96,3476.0,122.7093,122.7477,122.6901,122.7477,3476.0
2019-05-08 14:45:00,127.89,127.91,127.82,127.89,2900.0,122.6805,122.6997,122.6134,122.6805,2900.0
2019-05-08 14:50:00,127.88,127.9,127.8,127.89,4006.0,122.6709,122.6901,122.5942,122.6805,4006.0
2019-05-08 14:55:00,127.87,127.92,127.77,127.91,8066.0,122.6613,122.7093,122.5654,122.6997,8066.0
2019-05-08 15:00:00,127.93,128.0,127.89,127.9,17717.0,122.7189,122.786,122.6805,122.6901,17717.0
2019-05-08 15:05:00,127.89,127.91,127.79,127.83,6165.0,122.6805,122.6997,122.5846,122.623,6165.0
2019-05-08 15:10:00,127.83,127.92,127.8,127.92,5675.0,122.623,122.7093,122.5942,122.7093,5675.0
2019-05-08 15:15:00,127.84,128.01,127.84,127.98,6831.0,122.6326,122.7956,122.6326,122.7669,6831.0
2019-05-08 15:20:00,127.99,128.08,127.95,127.98,8265.0,122.7765,122.8628,122.7381,122.7669,8265.0
2019-05-08 15:25:00,128.0,128.06,127.92,128.06,7660.0,122.786,122.8436,122.7093,122.8436,7660.0
2019-05-08 15:30:00,128.12,128.12,127.99,128.01,9097.0,122.9012,122.9012,122.7765,122.7956,9097.0
2019-05-08 15:35:00,128.01,128.07,127.99,128.01,16053.0,122.7956,122.8532,122.7765,122.7956,16053.0
2019-05-08 15:40:00,128.0,128.04,127.84,127.85,14723.0,122.786,122.8244,122.6326,122.6422,14723.0
2019-05-08 15:45:00,127.84,127.97,127.73,127.73,20216.0,122.6326,122.7573,122.527,122.527,20216.0
2019-05-08 15:50:00,127.74,127.74,127.4,127.43,31435.0,122.5366,122.5366,122.2105,122.2393,31435.0
2019-05-08 15:55:00,127.4,127.4,127.1,127.34,96241.0,122.2105,122.2105,121.9227,122.1529,96241.0
2019-05-09 09:30:00,126.15,126.66,125.71,125.83,27522.0,121.0114,121.5006,120.5893,120.7044,27522.0
2019-05-09 09:35:00,125.78,125.78,125.01,125.5,24925.0,120.6565,120.6565,119.9178,120.3879,24925.0
2019-05-09 09:40:00,125.47,126.3,125.35,125.94,35628.0,120.3591,121.1553,120.244,120.81,35628.0
2019-05-09 09:45:00,125.93,126.36,125.8,126.3,19384.0,120.8004,121.2128,120.6757,121.1553,19384.0
2019-05-09 09:50:00,126.22,126.6,125.96,126.0,16889.0,121.0786,121.4431,120.8291,120.8675,16889.0
2019-05-09 09:55:00,126.04,127.0,125.96,126.84,13225.0,120.9059,121.8268,120.8291,121.6733,13225.0
2019-05-09 10:00:00,126.85,127.34,126.74,127.19,20117.0,121.6829,122.1529,121.5774,122.009,20117.0
2019-05-09 10:05:00,127.17,127.26,126.9,127.15,7975.0,121.9899,122.0762,121.7309,121.9707,7975.0
2019-05-09 10:10:00,127.17,127.4,127.11,127.38,6877.0,121.9899,122.2105,121.9323,122.1913,6877.0
2019-05-09 10:15:00,127.38,127.56,127.18,127.18,13575.0,122.1913,122.364,121.9994,121.9994,13575.0
2019-05-09 10:20:00,127.18,127.27,126.87,126.92,9200.0,121.9994,122.0858,121.7021,121.75,9200.0
2019-05-09 10:25:00,126.91,126.94,126.63,126.89,10567.0,121.7404,121.7692,121.4719,121.7213,10567.0
2019-05-09 10:30:00,126.83,126.96,126.77,126.8,4082.0,121.6637,121.7884,121.6061,121.6349,4082.0
2019-05-09 10:35:00,126.94,126.94,126.45,126.45,3887.0,121.7692,121.7692,121.2992,121.2992,3887.0
2019-05-09 10:40:00,126.41,126.8,126.36,126.73,8900.0,121.2608,121.6349,121.2128,121.5678,8900.0
2019-05-09 10:45:00,126.75,126.93,126.75,126.88,43508.0,121.587,121.7596,121.587,121.7117,43508.0
2019-05-09 10:50:00,126.88,126.97,126.65,126.67,3650.0,121.7117,121.798,121.491,121.5102,3650.0
2019-05-09 10:55:00,126.58,126.64,126.24,126.26,2553.0,121.4239,121.4814,121.0977,121.1169,2553.0
2019-05-09 11:00:00,126.25,126.25,126.07,126.19,25267.0,121.1073,121.1073,120.9347,121.0498,25267.0
2019-05-09 11:05:00,126.0,126.09,125.73,125.74,18600.0,120.8675,120.9538,120.6085,120.6181,18600.0
2019-05-09 11:10:00,125.83,126.16,125.72,126.04,12372.0,120.7044,121.021,120.5989,120.9059,12372.0
2019-05-09 11:15:00,126.07,126.23,126.05,126.07,5848.0,120.9347,121.0881,120.9155,120.9347,5848.0
2019-05-09 11:20:00,126.1,126.19,125.95,126.0,19090.0,120.9634,121.0498,120.8196,120.8675,19090.0
2019-05-09 11:25:00,125.97,126.02,125.82,125.91,14312.0,120.8387,120.8867,120.6948,120.7812,14312.0
2019-05-09 11:30:00,125.91,126.1,125.91,126.07,3857.0,120.7812,120.9634,120.7812,120.9347,3857.0
2019-05-09 11:35:00,126.06,126.2,125.95,126.04,9601.0,120.9251,121.0594,120.8196,120.9059,9601.0
2019-05-09 11:40:00,126.06,126.13,125.95,126.0,6489.0,120.9251,120.9922,120.8196,120.8675,6489.0
2019-05-09 11:45:00,126.13,126.22,126.05,126.07,4131.0,120.9922,121.0786,120.9155,120.9347,4131.0
2019-05-09 11:50:00,126.2,126.46,126.04,126.43,3352.0,121.0594,121.3088,120.9059,121.28,3352.0
2019-05-09 11:55:00,126.47,126.53,126.31,126.38,2567.0,121.3184,121.3759,121.1649,121.232,2567.0
2019-05-09 12:00:00,126.45,126.45,126.3,126.31,2294.0,121.2992,121.2992,121.1553,121.1649,2294.0
2019-05-09 12:05:00,126.36,126.36,126.25,126.34,1500.0,121.2128,121.2128,121.1073,121.1937,1500.0
2019-05-09 12:10:00,126.34,126.39,126.2,126.3,2820.0,121.1937,121.2416,121.0594,121.1553,2820.0
2019-05-09 12:15:00,126.28,126.42,126.23,126.41,13055.0,121.1361,121.2704,121.0881,121.2608,13055.0
2019-05-09 12:20:00,126.4,126.52,126.36,126.41,2900.0,121.2512,121.3663,121.2128,121.2608,2900.0
2019-05-09 12:25:00,126.46,126.9,126.45,126.78,8402.0,121.3088,121.7309,121.2992,121.6157,8402.0
2019-05-09 12:30:00,126.84,127.3,126.84,127.18,4841.0,121.6733,122.1146,121.6733,121.9994,4841.0
2019-05-09 12:35:00,127.29,127.55,127.28,127.49,3000.0,122.105,122.3544,122.0954,122.2968,3000.0
2019-05-09 12:40:00,127.59,127.83,127.15,127.16,2800.0,122.3927,122.623,121.9707,121.9803,2800.0
2019-05-09 12:45:00,127.2,127.28,127.07,127.28,2591.0,122.0186,122.0954,121.8939,122.0954,2591.0
2019-05-09 12:50:00,127.44,127.58,127.23,127.39,1979.0,122.2489,122.3832,122.0474,122.2009,1979.0
2019-05-09 12:55:00,127.43,127.5,127.39,127.43,3048.0,122.2393,122.3064,122.2009,122.2393,3048.0
2019-05-09 13:00:00,127.49,127.62,127.44,127.59,3277.0,122.2968,122.4215,122.2489,122.3927,3277.0
2019-05-09 13:05:00,127.65,127.65,127.33,127.33,2000.0,122.4503,122.4503,122.1433,122.1433,2000.0
2019-05-09 13:10:00,127.42,127.59,127.36,127.59,4500.0,122.2297,122.3927,122.1721,122.3927,4500.0
2019-05-09 13:15:00,127.56,127.56,127.33,127.42,4784.0,122.364,122.364,122.1433,122.2297,4784.0
2019-05-09 13:20:00,127.37,127.4,127.32,127.4,1908.0,122.1817,122.2105,122.1337,122.2105,1908.0
2019-05-09 13:25:00,127.45,127.47,127.15,127.21,4291.0,122.2584,122.2776,121.9707,122.0282,4291.0
2019-05-09 13:30:00,127.27,127.4,127.23,127.33,2863.0,122.0858,122.2105,122.0474,122.1433,2863.0
2019-05-09 13:35:00,127.33,127.43,127.3,127.41,3500.0,122.1433,122.2393,122.1146,122.2201,3500.0
2019-05-09 13:40:00,127.42,127.42,127.27,127.27,2400.0,122.2297,122.2297,122.0858,122.0858,2400.0
2019-05-09 13:45:00,127.33,127.84,127.32,127.84,4233.0,122.1433,122.6326,122.1337,122.6326,4233.0
2019-05-09 13:50:00,127.8,127.82,127.54,127.57,3099.0,122.5942,122.6134,122.3448,122.3736,3099.0
2019-05-09 13:55:00,127.53,127.59,127.29,127.36,3185.0,122.3352,122.3927,122.105,122.1721,3185.0
2019-05-09 14:00:00,127.37,127.45,127.12,127.27,3739.0,122.1817,122.2584,121.9419,122.0858,3739.0
2019-05-09 14:05:00,127.29,127.31,127.13,127.23,2300.0,122.105,122.1242,121.9515,122.0474,2300.0
2019-05-09 14:10:00,127.31,127.35,127.19,127.32,2397.0,122.1242,122.1625,122.009,122.1337,2397.0
2019-05-09 14:15:00,127.35,127.59,127.32,127.56,2634.0,122.1625,122.3927,122.1337,122.364,2634.0
2019-05-09 14:20:00,127.59,127.72,127.47,127.53,3200.0,122.3927,122.5175,122.2776,122.3352,3200.0
2019-05-09 14:25:00,127.5,127.55,127.41,127.55,2800.0,122.3064,122.3544,122.2201,122.3544,2800.0
2019-05-09 14:30:00,127.56,127.62,127.5,127.5,4937.0,122.364,122.4215,122.3064,122.3064,4937.0
2019-05-09 14:35:00,127.51,127.65,127.47,127.54,2518.0,122.316,122.4503,122.2776,122.3448,2518.0
2019-05-09 14:40:00,127.54,127.64,127.52,127.55,3200.0,122.3448,122.4407,122.3256,122.3544,3200.0
2019-05-09 14:45:00,127.49,127.49,127.27,127.27,1800.0,122.2968,122.2968,122.0858,122.0858,1800.0
2019-05-09 14:50:00,127.25,127.45,127.24,127.36,4045.0,122.0666,122.2584,122.057,122.1721,4045.0
2019-05-09 14:55:00,127.32,127.36,126.94,126.95,4722.0,122.1337,122.1721,121.7692,121.7788,4722.0
2019-05-09 15:00:00,126.98,127.03,126.82,126.93,6487.0,121.8076,121.8556,121.6541,121.7596,6487.0
2019-05-09 15:05:00,126.91,126.94,126.65,126.73,7134.0,121.7404,121.7692,121.491,121.5678,7134.0
2019-05-09 15:10:00,126.75,126.88,126.73,126.76,5061.0,121.587,121.7117,121.5678,121.5966,5061.0
2019-05-09 15:15:00,126.81,126.91,126.74,126.91,5819.0,121.6445,121.7404,121.5774,121.7404,5819.0
2019-05-09 15:20:00,126.91,126.96,126.86,126.96,4489.0,121.7404,121.7884,121.6925,121.7884,4489.0
2019-05-09 15:25:00,126.98,127.23,126.98,127.2,7042.0,121.8076,122.0474,121.8076,122.0186,7042.0
2019-05-09 15:30:00,127.23,127.48,127.23,127.41,8720.0,122.0474,122.2872,122.0474,122.2201,8720.0
2019-05-09 15:35:00,127.41,127.41,127.24,127.4,9033.0,122.2201,122.2201,122.057,122.2105,9033.0
2019-05-09 15:40:00,127.39,127.4,127.18,127.21,12535.0,122.2009,122.2105,121.9994,122.0282,12535.0
2019-05-09 15:45:00,127.2,127.34,126.97,126.99,17375.0,122.0186,122.1529,121.798,121.8172,17375.0
2019-05-09 15:50:00,126.99,127.37,126.99,127.35,18775.0,121.8172,122.1817,121.8172,122.1625,18775.0
2019-05-09 15:55:00,127.33,127.46,127.24,127.33,38403.0,122.1433,122.268,122.057,122.1433,38403.0
2019-05-10 09:30:00,126.29,127.1,126.24,126.35,14914.0,121.1457,121.9227,121.0977,121.2033,14914.0
2019-05-10 09:35:00,126.19,126.73,126.19,126.51,5700.0,121.0498,121.5678,121.0498,121.3567,5700.0
2019-05-10 09:40:00,126.6,126.8,126.52,126.69,13460.0,121.4431,121.6349,121.3663,121.5294,13460.0
2019-05-10 09:45:00,126.66,127.49,126.63,127.35,28602.0,121.5006,122.2968,121.4719,122.1625,28602.0
2019-05-10 09:50:00,127.3,127.5,127.08,127.17,13718.0,122.1146,122.3064,121.9035,121.9899,13718.0
2019-05-10 09:55:00,127.2,127.48,127.12,127.2,6900.0,122.0186,122.2872,121.9419,122.0186,6900.0
2019-05-10 10:00:00,127.09,127.14,126.74,126.8,15350.0,121.9131,121.9611,121.5774,121.6349,15350.0
2019-05-10 10:05:00,126.79,126.8,126.28,126.41,10553.0,121.6253,121.6349,121.1361,121.2608,10553.0
2019-05-10 10:10:00,126.33,126.38,125.91,126.09,6696.0,121.1841,121.232,120.7812,120.9538,6696.0
2019-05-10 10:15:00,125.94,125.98,125.61,125.98,4545.0,120.81,120.8483,120.4934,120.8483,4545.0
2019-05-10 10:20:00,125.72,125.82,125.56,125.56,5699.0,120.5989,120.6948,120.4454,120.4454,5699.0
2019-05-10 10:25:00,125.57,125.66,125.38,125.38,10586.0,120.455,120.5414,120.2728,120.2728,10586.0
2019-05-10 10:30:00,125.43,125.43,125.01,125.01,13329.0,120.3207,120.3207,119.9178,119.9178,13329.0
2019-05-10 10:35:00,125.07,125.07,124.67,124.67,34753.0,119.9754,119.9754,119.5917,119.5917,34753.0
2019-05-10 10:40:00,124.76,124.76,123.98,124.09,40117.0,119.678,119.678,118.9298,119.0353,40117.0
2019-05-10 10:45:00,124.09,124.53,124.09,124.33,3852.0,119.0353,119.4574,119.0353,119.2655,3852.0
2019-05-10 10:50:00,124.32,124.49,123.78,123.78,38473.0,119.2559,119.419,118.7379,118.7379,38473.0
2019-05-10 10:55:00,123.83,124.0,123.74,123.85,15955.0,118.7859,118.949,118.6996,118.8051,15955.0
2019-05-10 11:00:00,123.83,123.89,123.47,123.89,16870.0,118.7859,118.8435,118.4406,118.8435,16870.0
2019-05-10 11:05:00,123.85,124.1,123.71,123.78,23950.0,118.8051,119.0449,118.6708,118.7379,23950.0
2019-05-10 11:10:00,123.88,124.16,123.84,123.91,8898.0,118.8339,119.1025,118.7955,118.8626,8898.0
2019-05-10 11:15:00,123.89,123.95,123.77,123.93,21757.0,118.8435,118.901,118.7284,118.8818,21757.0
2019-05-10 11:20:00,123.93,124.0,123.84,123.88,21786.0,118.8818,118.949,118.7955,118.8339,21786.0
2019-05-10 11:25:00,123.93,123.97,123.65,123.7,17911.0,118.8818,118.9202,118.6132,118.6612,17911.0
2019-05-10 11:30:00,123.61,123.73,123.53,123.7,5475.0,118.5749,118.69,118.4981,118.6612,5475.0
2019-05-10 11:35:00,123.75,124.07,123.69,123.88,35386.0,118.7092,119.0161,118.6516,118.8339,35386.0
2019-05-10 11:40:00,123.89,123.89,123.47,123.76,14568.0,118.8435,118.8435,118.4406,118.7188,14568.0
2019-05-10 11:45:00,123.72,123.95,123.62,123.8,22980.0,118.6804,118.901,118.5845,118.7571,22980.0
2019-05-10 11:50:00,123.77,124.09,123.63,123.83,16354.0,118.7284,119.0353,118.5941,118.7859,16354.0
2019-05-10 11:55:00,123.87,124.01,123.51,123.77,13983.0,118.8243,118.9586,118.4789,118.7284,13983.0
2019-05-10 12:00:00,123.83,124.12,123.83,124.04,7431.0,118.7859,119.0641,118.7859,118.9874,7431.0
2019-05-10 12:05:00,124.06,124.18,123.88,123.9,7351.0,119.0065,119.1216,118.8339,118.8531,7351.0
2019-05-10 12:10:00,123.97,124.33,123.93,124.21,3602.0,118.9202,119.2655,118.8818,119.1504,3602.0
2019-05-10 12:15:00,124.24,124.62,124.21,124.49,5331.0,119.1792,119.5437,119.1504,119.419,5331.0
2019-05-10 12:20:00,124.58,124.63,124.29,124.29,6676.0,119.5054,119.5533,119.2272,119.2272,6676.0
2019-05-10 12:25:00,124.33,124.62,124.25,124.53,7953.0,119.2655,119.5437,119.1888,119.4574,7953.0
2019-05-10 12:30:00,124.54,124.95,124.51,124.85,3644.0,119.467,119.8603,119.4382,119.7644,3644.0
2019-05-10 12:35:00,124.87,124.87,124.67,124.71,6397.0,119.7835,119.7835,119.5917,119.6301,6397.0
2019-05-10 12:40:00,124.72,124.82,124.62,124.82,5799.0,119.6397,119.7356,119.5437,119.7356,5799.0
2019-05-10 12:45:00,124.78,124.78,124.55,124.55,6144.0,119.6972,119.6972,119.4766,119.4766,6144.0
2019-05-10 12:50:00,124.61,124.87,124.5,124.87,64076.0,119.5341,119.7835,119.4286,119.7835,64076.0
2019-05-10 12:55:00,124.9,125.08,124.9,124.94,13761.0,119.8123,119.985,119.8123,119.8507,13761.0
2019-05-10 13:00:00,124.92,125.2,124.83,125.13,9673.0,119.8315,120.1001,119.7452,120.033,9673.0
2019-05-10 13:05:00,125.17,125.17,125.05,125.12,5958.0,120.0713,120.0713,119.9562,120.0234,5958.0
2019-05-10 13:10:00,125.12,125.2,125.07,125.2,5786.0,120.0234,120.1001,119.9754,120.1001,5786.0
2019-05-10 13:15:00,125.23,125.45,125.09,125.39,10625.0,120.1289,120.3399,119.9946,120.2824,10625.0
2019-05-10 13:20:00,125.5,125.73,125.43,125.45,6529.0,120.3879,120.6085,120.3207,120.3399,6529.0
2019-05-10 13:25:00,125.55,125.63,125.33,125.38,3100.0,120.4358,120.5126,120.2248,120.2728,3100.0
2019-05-10 13:30:00,125.34,125.58,125.33,125.44,3541.0,120.2344,120.4646,120.2248,120.3303,3541.0
2019-05-10 13:35:00,125.52,125.54,125.34,125.38,3100.0,120.4071,120.4263,120.2344,120.2728,3100.0
2019-05-10 13:40:00,125.41,125.59,125.41,125.54,1204.0,120.3015,120.4742,120.3015,120.4263,1204.0
2019-05-10 13:45:00,125.55,125.59,125.46,125.48,22236.0,120.4358,120.4742,120.3495,120.3687,22236.0
2019-05-10 13:50:00,125.47,125.66,125.47,125.64,9450.0,120.3591,120.5414,120.3591,120.5222,9450.0
2019-05-10 13:55:00,125.66,125.7,125.51,125.52,6598.0,120.5414,120.5797,120.3975,120.4071,6598.0
2019-05-10 14:00:00,125.57,125.79,125.51,125.79,3771.0,120.455,120.6661,120.3975,120.6661,3771.0
2019-05-10 14:05:00,125.8,125.85,125.72,125.77,3800.0,120.6757,120.7236,120.5989,120.6469,3800.0
2019-05-10 14:10:00,125.77,125.77,125.5,125.52,5100.0,120.6469,120.6469,120.3879,120.4071,5100.0
2019-05-10 14:15:00,125.54,125.62,125.31,125.34,5700.0,120.4263,120.503,120.2056,120.2344,5700.0
2019-05-10 14:20:00,125.34,125.5,125.3,125.33,9420.0,120.2344,120.3879,120.196,120.2248,9420.0
2019-05-10 14:25:00,125.34,125.52,125.24,125.5,3400.0,120.2344,120.4071,120.1385,120.3879,3400.0
2019-05-10 14:30:00,125.5,125.52,125.42,125.45,9481.0,120.3879,120.4071,120.3111,120.3399,9481.0
2019-05-10 14:35:00,125.44,125.52,125.43,125.5,7086.0,120.3303,120.4071,120.3207,120.3879,7086.0
2019-05-10 14:40:00,125.5,125.52,125.39,125.4,13791.0,120.3879,120.4071,120.2824,120.292,13791.0
2019-05-10 14:45:00,125.38,125.69,125.38,125.67,6015.0,120.2728,120.5701,120.2728,120.551,6015.0
2019-05-10 14:50:00,125.67,126.0,125.66,125.93,6149.0,120.551,120.8675,120.5414,120.8004,6149.0
2019-05-10 14:55:00,125.95,125.95,125.79,125.95,7399.0,120.8196,120.8196,120.6661,120.8196,7399.0
2019-05-10 15:00:00,125.94,126.3,125.94,126.3,7416.0,120.81,121.1553,120.81,121.1553,7416.0
2019-05-10 15:05:00,126.29,126.3,125.89,125.98,6322.0,121.1457,121.1553,120.762,120.8483,6322.0
2019-05-10 15:10:00,125.94,126.04,125.81,126.03,6390.0,120.81,120.9059,120.6853,120.8963,6390.0
2019-05-10 15:15:00,126.07,126.4,126.0,126.38,5000.0,120.9347,121.2512,120.8675,121.232,5000.0
2019-05-10 15:20:00,126.36,126.5,126.31,126.39,5635.0,121.2128,121.3471,121.1649,121.2416,5635.0
2019-05-10 15:25:00,126.41,126.55,126.39,126.41,11237.0,121.2608,121.3951,121.2416,121.2608,11237.0
2019-05-10 15:30:00,126.39,126.41,126.07,126.1,14274.0,121.2416,121.2608,120.9347,120.9634,14274.0
2019-05-10 15:35:00,126.05,126.09,125.9,125.93,10944.0,120.9155,120.9538,120.7716,120.8004,10944.0
2019-05-10 15:40:00,125.92,125.92,125.61,125.78,15786.0,120.7908,120.7908,120.4934,120.6565,15786.0
2019-05-10 15:45:00,125.77,125.94,125.57,125.59,19006.0,120.6469,120.81,120.455,120.4742,19006.0
2019-05-10 15:50:00,125.62,125.83,125.57,125.83,23037.0,120.503,120.7044,120.455,120.7044,23037.0
2019-05-10 15:55:00,125.81,126.16,125.69,126.06,52804.0,120.6853,121.021,120.5701,120.9251,52804.0
2019-05-13 09:30:00,123.6,123.6,121.64,121.79,71337.0,118.5653,118.5653,116.6851,116.829,71337.0
2019-05-13 09:35:00,122.16,122.26,120.89,121.39,74380.0,117.1839,117.2799,115.9657,116.4453,74380.0
2019-05-13 09:40:00,121.34,122.25,121.1,122.21,48341.0,116.3973,117.2703,116.1671,117.2319,48341.0
2019-05-13 09:45:00,122.2,122.27,121.91,121.92,35937.0,117.2223,117.2895,116.9441,116.9537,35937.0
2019-05-13 09:50:00,121.94,121.95,121.47,121.5,30531.0,116.9729,116.9825,116.522,116.5508,30531.0
2019-05-13 09:55:00,121.6,121.89,121.2,121.28,17277.0,116.6467,116.9249,116.263,116.3398,17277.0
2019-05-13 10:00:00,121.22,121.38,120.37,120.37,38304.0,116.2822,116.4357,115.4668,115.4668,38304.0
2019-05-13 10:05:00,120.35,120.62,120.23,120.38,19424.0,115.4477,115.7067,115.3325,115.4764,19424.0
2019-05-13 10:10:00,120.37,120.82,120.25,120.82,20723.0,115.4668,115.8985,115.3517,115.8985,20723.0
2019-05-13 10:15:00,120.72,120.75,120.33,120.36,20291.0,115.8026,115.8314,115.4285,115.4573,20291.0
2019-05-13 10:20:00,120.34,120.42,119.91,120.35,19795.0,115.4381,115.5148,115.0256,115.4477,19795.0
2019-05-13 10:25:00,120.33,120.35,119.77,120.07,32395.0,115.4285,115.4477,114.8913,115.1791,32395.0
2019-05-13 10:30:00,120.05,120.16,119.8,120.03,30329.0,115.1599,115.2654,114.9201,115.1407,30329.0
2019-05-13 10:35:00,120.05,120.43,120.04,120.18,26246.0,115.1599,115.5244,115.1503,115.2846,26246.0
2019-05-13 10:40:00,120.25,120.8,120.08,120.71,9452.0,115.3517,115.8793,115.1887,115.793,9452.0
2019-05-13 10:45:00,120.71,120.84,120.42,120.42,8862.0,115.793,115.9177,115.5148,115.5148,8862.0
2019-05-13 10:50:00,120.4,120.63,120.36,120.43,17741.0,115.4956,115.7163,115.4573,115.5244,17741.0
2019-05-13 10:55:00,120.51,120.74,120.48,120.74,17020.0,115.6011,115.8218,115.5724,115.8218,17020.0
2019-05-13 11:00:00,120.74,120.99,120.64,120.64,9465.0,115.8218,116.0616,115.7258,115.7258,9465.0
2019-05-13 11:05:00,120.62,121.03,120.57,120.81,13161.0,115.7067,116.1,115.6587,115.8889,13161.0
2019-05-13 11:10:00,120.77,120.9,120.71,120.84,6955.0,115.8506,115.9753,115.793,115.9177,6955.0
2019-05-13 11:15:00,120.79,120.89,120.4,120.4,7862.0,115.8697,115.9657,115.4956,115.4956,7862.0
2019-05-13 11:20:00,120.41,120.74,120.38,120.67,9046.0,115.5052,115.8218,115.4764,115.7546,9046.0
2019-05-13 11:25:00,120.66,120.66,120.37,120.37,2665.0,115.745,115.745,115.4668,115.4668,2665.0
2019-05-13 11:30:00,120.45,120.51,120.3,120.5,4131.0,115.5436,115.6011,115.3997,115.5916,4131.0
2019-05-13 11:35:00,120.45,120.47,120.3,120.36,4833.0,115.5436,115.5628,115.3997,115.4573,4833.0
2019-05-13 11:40:00,120.33,120.41,120.26,120.3,2636.0,115.4285,115.5052,115.3613,115.3997,2636.0
2019-05-13 11:45:00,120.32,120.56,120.28,120.34,6265.0,115.4189,115.6491,115.3805,115.4381,6265.0
2019-05-13 11:50:00,120.32,120.41,120.24,120.37,4626.0,115.4189,115.5052,115.3421,115.4668,4626.0
2019-05-13 11:55:00,120.37,120.83,120.28,120.83,6996.0,115.4668,115.9081,115.3805,115.9081,6996.0
2019-05-13 12:00:00,120.82,120.82,120.54,120.59,4650.0,115.8985,115.8985,115.6299,115.6779,4650.0
2019-05-13 12:05:00,120.6,120.69,120.48,120.48,4941.0,115.6875,115.7738,115.5724,115.5724,4941.0
2019-05-13 12:10:00,120.52,120.6,120.45,120.52,3578.0,115.6107,115.6875,115.5436,115.6107,3578.0
2019-05-13 12:15:00,120.56,120.58,120.43,120.52,3660.0,115.6491,115.6683,115.5244,115.6107,3660.0
2019-05-13 12:20:00,120.61,120.73,120.52,120.56,5284.0,115.6971,115.8122,115.6107,115.6491,5284.0
2019-05-13 12:25:00,120.52,120.54,120.36,120.42,6186.0,115.6107,115.6299,115.4573,115.5148,6186.0
2019-05-13 12:30:00,120.47,120.5,120.34,120.4,3105.0,115.5628,115.5916,115.4381,115.4956,3105.0
2019-05-13 12:35:00,120.4,120.69,120.4,120.52,5442.0,115.4956,115.7738,115.4956,115.6107,5442.0
2019-05-13 12:40:00,120.5,120.51,120.38,120.38,1914.0,115.5916,115.6011,115.4764,115.4764,1914.0
2019-05-13 12:45:00,120.4,120.64,120.37,120.53,5891.0,115.4956,115.7258,115.4668,115.6203,5891.0
2019-05-13 12:50:00,120.5,120.51,120.2,120.27,5852.0,115.5916,115.6011,115.3038,115.3709,5852.0
2019-05-13 12:55:00,120.23,120.23,119.96,119.96,16510.0,115.3325,115.3325,115.0735,115.0735,16510.0
2019-05-13 13:00:00,119.98,120.06,119.8,120.0,9706.0,115.0927,115.1695,114.9201,115.1119,9706.0
2019-05-13 13:05:00,120.02,120.24,119.96,120.08,13452.0,115.1311,115.3421,115.0735,115.1887,13452.0
2019-05-13 13:10:00,120.11,120.27,120.0,120.27,2949.0,115.2174,115.3709,115.1119,115.3709,2949.0
2019-05-13 13:15:00,120.23,120.33,120.09,120.13,4973.0,115.3325,115.4285,115.1983,115.2366,4973.0
2019-05-13 13:20:00,120.06,120.11,119.97,120.1,3663.0,115.1695,115.2174,115.0831,115.2078,3663.0
2019-05-13 13:25:00,120.12,120.18,120.0,120.03,5011.0,115.227,115.2846,115.1119,115.1407,5011.0
2019-05-13 13:30:00,120.07,120.26,120.05,120.17,5625.0,115.1791,115.3613,115.1599,115.275,5625.0
2019-05-13 13:35:00,120.21,120.78,120.21,120.7,8843.0,115.3134,115.8601,115.3134,115.7834,8843.0
2019-05-13 13:40:00,120.7,120.8,120.68,120.78,11895.0,115.7834,115.8793,115.7642,115.8601,11895.0
2019-05-13 13:45:00,120.73,120.9,120.66,120.88,8242.0,115.8122,115.9753,115.745,115.9561,8242.0
2019-05-13 13:50:00,120.86,120.87,120.72,120.77,9252.0,115.9369,115.9465,115.8026,115.8506,9252.0
2019-05-13 13:55:00,120.78,120.88,120.72,120.86,3053.0,115.8601,115.9561,115.8026,115.9369,3053.0
2019-05-13 14:00:00,120.85,120.95,120.76,120.91,4269.0,115.9273,116.0232,115.841,115.9848,4269.0
2019-05-13 14:05:00,120.98,121.19,120.95,121.02,13197.0,116.052,116.2534,116.0232,116.0904,13197.0
2019-05-13 14:10:00,121.01,121.01,120.8,120.83,12140.0,116.0808,116.0808,115.8793,115.9081,12140.0
2019-05-13 14:15:00,120.82,120.92,120.78,120.82,4193.0,115.8985,115.9944,115.8601,115.8985,4193.0
2019-05-13 14:20:00,120.84,121.1,120.84,120.96,6088.0,115.9177,116.1671,115.9177,116.0328,6088.0
2019-05-13 14:25:00,121.1,121.5,121.1,121.33,9168.0,116.1671,116.5508,116.1671,116.3877,9168.0
2019-05-13 14:30:00,121.34,121.37,121.18,121.22,2927.0,116.3973,116.4261,116.2439,116.2822,2927.0
2019-05-13 14:35:00,121.27,121.43,121.18,121.31,4525.0,116.3302,116.4837,116.2439,116.3686,4525.0
2019-05-13 14:40:00,121.27,121.44,121.13,121.19,5298.0,116.3302,116.4933,116.1959,116.2534,5298.0
2019-05-13 14:45:00,121.21,121.53,121.21,121.5,3382.0,116.2726,116.5796,116.2726,116.5508,3382.0
2019-05-13 14:50:00,121.46,121.69,121.46,121.59,6099.0,116.5124,116.7331,116.5124,116.6372,6099.0
2019-05-13 14:55:00,121.57,121.64,121.41,121.42,7350.0,116.618,116.6851,116.4645,116.4741,7350.0
2019-05-13 15:00:00,121.64,121.64,121.18,121.21,5521.0,116.6851,116.6851,116.2439,116.2726,5521.0
2019-05-13 15:05:00,121.24,121.56,121.21,121.42,6499.0,116.3014,116.6084,116.2726,116.4741,6499.0
2019-05-13 15:10:00,121.43,121.58,121.43,121.47,11385.0,116.4837,116.6276,116.4837,116.522,11385.0
2019-05-13 15:15:00,121.42,121.59,121.41,121.49,8826.0,116.4741,116.6372,116.4645,116.5412,8826.0
2019-05-13 15:20:00,121.5,121.53,121.23,121.23,8759.0,116.5508,116.5796,116.2918,116.2918,8759.0
2019-05-13 15:25:00,121.25,121.39,121.22,121.34,10697.0,116.311,116.4453,116.2822,116.3973,10697.0
2019-05-13 15:30:00,121.32,121.38,121.12,121.38,11785.0,116.3781,116.4357,116.1863,116.4357,11785.0
2019-05-13 15:35:00,121.32,121.35,121.06,121.17,19547.0,116.3781,116.4069,116.1287,116.2343,19547.0
2019-05-13 15:40:00,121.17,121.35,121.16,121.27,37728.0,116.2343,116.4069,116.2247,116.3302,37728.0
2019-05-13 15:45:00,121.28,121.78,121.28,121.75,31484.0,116.3398,116.8194,116.3398,116.7906,31484.0
2019-05-13 15:50:00,121.76,121.86,121.53,121.8,42245.0,116.8002,116.8962,116.5796,116.8386,42245.0
2019-05-13 15:55:00,121.78,121.96,121.62,121.87,87173.0,116.8194,116.9921,116.6659,116.9057,87173.0
2019-05-14 09:30:00,122.53,122.75,122.08,122.6,19137.0,117.5389,117.7499,117.1072,117.606,19137.0
2019-05-14 09:35:00,122.6,122.67,122.13,122.6,18247.0,117.606,117.6732,117.1552,117.606,18247.0
2019-05-14 09:40:00,122.6,122.94,122.48,122.89,19161.0,117.606,117.9322,117.4909,117.8842,19161.0
2019-05-14 09:45:00,122.91,123.02,122.77,122.77,8951.0,117.9034,118.0089,117.7691,117.7691,8951.0
2019-05-14 09:50:00,122.77,122.8,122.53,122.75,14487.0,117.7691,117.7979,117.5389,117.7499,14487.0
2019-05-14 09:55:00,122.79,122.85,122.72,122.8,12338.0,117.7883,117.8458,117.7211,117.7979,12338.0
2019-05-14 10:00:00,122.86,122.88,122.7,122.75,14713.0,117.8554,117.8746,117.7019,117.7499,14713.0
2019-05-14 10:05:00,122.8,123.27,122.8,123.21,4756.0,117.7979,118.2487,117.7979,118.1912,4756.0
2019-05-14 10:10:00,123.25,123.39,123.18,123.31,8286.0,118.2295,118.3638,118.1624,118.2871,8286.0
2019-05-14 10:15:00,123.39,123.61,123.34,123.39,16840.0,118.3638,118.5749,118.3159,118.3638,16840.0
2019-05-14 10:20:00,123.39,123.49,123.34,123.39,12645.0,118.3638,118.4598,118.3159,118.3638,12645.0
2019-05-14 10:25:00,123.36,123.45,123.29,123.36,11463.0,118.3351,118.4214,118.2679,118.3351,11463.0
2019-05-14 10:30:00,123.35,123.4,123.1,123.12,3600.0,118.3255,118.3734,118.0856,118.1048,3600.0
2019-05-14 10:35:00,123.14,123.36,123.14,123.36,3373.0,118.124,118.3351,118.124,118.3351,3373.0
2019-05-14 10:40:00,123.35,123.43,123.32,123.4,9393.0,118.3255,118.4022,118.2967,118.3734,9393.0
2019-05-14 10:45:00,123.36,123.45,123.03,123.09,15420.0,118.3351,118.4214,118.0185,118.076,15420.0
2019-05-14 10:50:00,123.01,123.1,122.9,122.9,9404.0,117.9993,118.0856,117.8938,117.8938,9404.0
2019-05-14 10:55:00,122.93,123.02,122.93,122.99,13330.0,117.9226,118.0089,117.9226,117.9801,13330.0
2019-05-14 11:00:00,123.01,123.01,122.7,122.87,17633.0,117.9993,117.9993,117.7019,117.865,17633.0
2019-05-14 11:05:00,122.89,123.04,122.89,122.95,18319.0,117.8842,118.0281,117.8842,117.9418,18319.0
2019-05-14 11:10:00,122.96,123.1,122.94,123.09,37028.0,117.9513,118.0856,117.9322,118.076,37028.0
2019-05-14 11:15:00,123.11,123.15,122.81,122.81,6738.0,118.0952,118.1336,117.8075,117.8075,6738.0
2019-05-14 11:20:00,122.86,123.36,122.86,123.36,4899.0,117.8554,118.3351,117.8554,118.3351,4899.0
2019-05-14 11:25:00,123.34,123.38,123.22,123.22,9100.0,118.3159,118.3542,118.2008,118.2008,9100.0
2019-05-14 11:30:00,123.23,123.43,123.22,123.42,2425.0,118.2103,118.4022,118.2008,118.3926,2425.0
2019-05-14 11:35:00,123.46,123.81,123.46,123.8,3211.0,118.431,118.7667,118.431,118.7571,3211.0
2019-05-14 11:40:00,123.8,123.8,123.66,123.76,5240.0,118.7571,118.7571,118.6228,118.7188,5240.0
2019-05-14 11:45:00,123.79,123.97,123.78,123.92,5111.0,118.7475,118.9202,118.7379,118.8722,5111.0
2019-05-14 11:50:00,123.89,124.0,123.82,123.82,6339.0,118.8435,118.949,118.7763,118.7763,6339.0
2019-05-14 11:55:00,123.85,124.01,123.82,123.96,9182.0,118.8051,118.9586,118.7763,118.9106,9182.0
2019-05-14 12:00:00,123.97,124.34,123.97,124.34,19230.0,118.9202,119.2751,118.9202,119.2751,19230.0
2019-05-14 12:05:00,124.34,124.45,124.24,124.28,7676.0,119.2751,119.3807,119.1792,119.2176,7676.0
2019-05-14 12:10:00,124.25,124.44,124.19,124.25,5283.0,119.1888,119.3711,119.1312,119.1888,5283.0
2019-05-14 12:15:00,124.19,124.22,124.02,124.05,5125.0,119.1312,119.16,118.9682,118.9969,5125.0
2019-05-14 12:20:00,124.05,124.31,124.05,124.23,6891.0,118.9969,119.2464,118.9969,119.1696,6891.0
2019-05-14 12:25:00,124.25,124.31,124.11,124.19,3352.0,119.1888,119.2464,119.0545,119.1312,3352.0
2019-05-14 12:30:00,124.15,124.26,124.14,124.18,3482.0,119.0929,119.1984,119.0833,119.1216,3482.0
2019-05-14 12:35:00,124.15,124.43,124.15,124.42,7578.0,119.0929,119.3615,119.0929,119.3519,7578.0
2019-05-14 12:40:00,124.44,124.54,124.41,124.44,8080.0,119.3711,119.467,119.3423,119.3711,8080.0
2019-05-14 12:45:00,124.49,124.74,124.48,124.74,7160.0,119.419,119.6588,119.4094,119.6588,7160.0
2019-05-14 12:50:00,124.72,124.73,124.52,124.54,6074.0,119.6397,119.6492,119.4478,119.467,6074.0
2019-05-14 12:55:00,124.54,124.56,124.46,124.48,2018.0,119.467,119.4862,119.3902,119.4094,2018.0
2019-05-14 13:00:00,124.48,124.75,124.48,124.69,6080.0,119.4094,119.6684,119.4094,119.6109,6080.0
2019-05-14 13:05:00,124.68,124.72,124.65,124.66,4984.0,119.6013,119.6397,119.5725,119.5821,4984.0
2019-05-14 13:10:00,124.71,124.95,124.7,124.92,5050.0,119.6301,119.8603,119.6205,119.8315,5050.0
2019-05-14 13:15:00,124.92,124.97,124.86,124.91,6265.0,119.8315,119.8795,119.774,119.8219,6265.0
2019-05-14 13:20:00,124.94,125.04,124.94,125.03,5820.0,119.8507,119.9466,119.8507,119.937,5820.0
2019-05-14 13:25:00,125.01,125.04,124.94,124.96,3257.0,119.9178,119.9466,119.8507,119.8699,3257.0
2019-05-14 13:30:00,124.98,125.0,124.86,124.9,8199.0,119.8891,119.9082,119.774,119.8123,8199.0
2019-05-14 13:35:00,124.92,124.92,124.62,124.77,7261.0,119.8315,119.8315,119.5437,119.6876,7261.0
2019-05-14 13:40:00,124.73,124.82,124.7,124.74,5644.0,119.6492,119.7356,119.6205,119.6588,5644.0
2019-05-14 13:45:00,124.76,124.76,124.45,124.56,7610.0,119.678,119.678,119.3807,119.4862,7610.0
2019-05-14 13:50:00,124.65,124.65,124.52,124.52,3940.0,119.5725,119.5725,119.4478,119.4478,3940.0
2019-05-14 13:55:00,124.56,124.67,124.53,124.64,6044.0,119.4862,119.5917,119.4574,119.5629,6044.0
2019-05-14 14:00:00,124.66,124.69,124.49,124.53,8546.0,119.5821,119.6109,119.419,119.4574,8546.0
2019-05-14 14:05:00,124.52,124.6,124.35,124.59,8300.0,119.4478,119.5245,119.2847,119.5149,8300.0
2019-05-14 14:10:00,124.6,124.65,124.53,124.65,6633.0,119.5245,119.5725,119.4574,119.5725,6633.0
2019-05-14 14:15:00,124.66,124.75,124.62,124.65,12454.0,119.5821,119.6684,119.5437,119.5725,12454.0
2019-05-14 14:20:00,124.65,124.97,124.65,124.73,31613.0,119.5725,119.8795,119.5725,119.6492,31613.0
2019-05-14 14:25:00,124.72,124.9,124.65,124.85,7300.0,119.6397,119.8123,119.5725,119.7644,7300.0
2019-05-14 14:30:00,124.83,124.86,124.65,124.71,6526.0,119.7452,119.774,119.5725,119.6301,6526.0
2019-05-14 14:35:00,124.71,124.74,124.57,124.59,4400.0,119.6301,119.6588,119.4958,119.5149,4400.0
2019-05-14 14:40:00,124.62,124.65,124.5,124.57,8349.0,119.5437,119.5725,119.4286,119.4958,8349.0
2019-05-14 14:45:00,124.56,124.56,124.19,124.19,10342.0,119.4862,119.4862,119.1312,119.1312,10342.0
2019-05-14 14:50:00,124.21,124.27,124.1,124.2,6315.0,119.1504,119.208,119.0449,119.1408,6315.0
2019-05-14 14:55:00,124.2,124.31,124.15,124.28,7423.0,119.1408,119.2464,119.0929,119.2176,7423.0
2019-05-14 15:00:00,124.3,124.52,124.24,124.47,9517.0,119.2368,119.4478,119.1792,119.3998,9517.0
2019-05-14 15:05:00,124.47,124.47,124.31,124.4,12744.0,119.3998,119.3998,119.2464,119.3327,12744.0
2019-05-14 15:10:00,124.44,124.45,124.25,124.32,7068.0,119.3711,119.3807,119.1888,119.2559,7068.0
2019-05-14 15:15:00,124.33,124.36,124.25,124.32,7811.0,119.2655,119.2943,119.1888,119.2559,7811.0
2019-05-14 15:20:00,124.35,124.42,124.25,124.31,13107.0,119.2847,119.3519,119.1888,119.2464,13107.0
2019-05-14 15:25:00,124.32,124.42,124.29,124.35,9121.0,119.2559,119.3519,119.2272,119.2847,9121.0
2019-05-14 15:30:00,124.36,124.36,123.86,123.92,13928.0,119.2943,119.2943,118.8147,118.8722,13928.0
2019-05-14 15:35:00,123.93,124.01,123.79,123.96,13997.0,118.8818,118.9586,118.7475,118.9106,13997.0
2019-05-14 15:40:00,123.98,124.05,123.85,123.89,23579.0,118.9298,118.9969,118.8051,118.8435,23579.0
2019-05-14 15:45:00,123.86,124.02,123.7,123.94,18744.0,118.8147,118.9682,118.6612,118.8914,18744.0
2019-05-14 15:50:00,123.95,123.95,123.72,123.89,28592.0,118.901,118.901,118.6804,118.8435,28592.0
2019-05-14 15:55:00,123.88,123.93,123.54,123.58,70070.0,118.8339,118.8818,118.5077,118.5461,70070.0
2019-05-15 09:30:00,122.37,122.93,121.55,122.02,25564.0,117.3854,117.9226,116.5988,117.0496,25564.0
2019-05-15 09:35:00,122.07,122.57,122.02,122.51,7362.0,117.0976,117.5772,117.0496,117.5197,7362.0
2019-05-15 09:40:00,122.5,122.5,122.02,122.16,8545.0,117.5101,117.5101,117.0496,117.1839,8545.0
2019-05-15 09:45:00,122.17,122.66,122.16,122.51,7380.0,117.1935,117.6636,117.1839,117.5197,7380.0
2019-05-15 09:50:00,122.53,123.0,122.53,122.77,11678.0,117.5389,117.9897,117.5389,117.7691,11678.0
2019-05-15 09:55:00,122.88,122.96,122.44,122.87,11279.0,117.8746,117.9513,117.4525,117.865,11279.0
2019-05-15 10:00:00,122.88,122.88,122.49,122.54,5863.0,117.8746,117.8746,117.5005,117.5485,5863.0
2019-05-15 10:05:00,122.58,122.58,122.16,122.45,6350.0,117.5868,117.5868,117.1839,117.4621,6350.0
2019-05-15 10:10:00,122.49,123.15,122.31,123.15,6798.0,117.5005,118.1336,117.3278,118.1336,6798.0
2019-05-15 10:15:00,123.23,123.47,122.97,123.02,14020.0,118.2103,118.4406,117.9609,118.0089,14020.0
2019-05-15 10:20:00,123.08,123.13,122.95,123.05,5993.0,118.0665,118.1144,117.9418,118.0377,5993.0
2019-05-15 10:25:00,123.1,123.22,122.9,123.22,12555.0,118.0856,118.2008,117.8938,118.2008,12555.0
2019-05-15 10:30:00,123.22,123.28,122.97,123.04,16148.0,118.2008,118.2583,117.9609,118.0281,16148.0
2019-05-15 10:35:00,123.08,123.13,122.93,123.04,4870.0,118.0665,118.1144,117.9226,118.0281,4870.0
2019-05-15 10:40:00,123.09,123.41,123.08,123.35,5443.0,118.076,118.383,118.0665,118.3255,5443.0
2019-05-15 10:45:00,123.36,123.55,123.35,123.54,2600.0,118.3351,118.5173,118.3255,118.5077,2600.0
2019-05-15 10:50:00,123.59,123.83,123.56,123.64,6608.0,118.5557,118.7859,118.5269,118.6036,6608.0
2019-05-15 10:55:00,123.66,123.73,123.43,123.46,4121.0,118.6228,118.69,118.4022,118.431,4121.0
2019-05-15 11:00:00,123.44,123.44,123.19,123.25,3468.0,118.4118,118.4118,118.172,118.2295,3468.0
2019-05-15 11:05:00,123.19,123.5,123.13,123.5,2780.0,118.172,118.4693,118.1144,118.4693,2780.0
2019-05-15 11:10:00,123.52,123.65,123.5,123.51,2000.0,118.4885,118.6132,118.4693,118.4789,2000.0
2019-05-15 11:15:00,123.51,123.56,123.42,123.53,4371.0,118.4789,118.5269,118.3926,118.4981,4371.0
2019-05-15 11:20:00,123.5,123.63,123.43,123.46,3326.0,118.4693,118.5941,118.4022,118.431,3326.0
2019-05-15 11:25:00,123.52,123.77,123.52,123.68,7563.0,118.4885,118.7284,118.4885,118.642,7563.0
2019-05-15 11:30:00,123.68,123.81,123.6,123.73,6607.0,118.642,118.7667,118.5653,118.69,6607.0
2019-05-15 11:35:00,123.67,123.68,123.53,123.55,5240.0,118.6324,118.642,118.4981,118.5173,5240.0
2019-05-15 11:40:00,123.57,123.82,123.54,123.79,23886.0,118.5365,118.7763,118.5077,118.7475,23886.0
2019-05-15 11:45:00,123.81,123.81,123.61,123.61,3800.0,118.7667,118.7667,118.5749,118.5749,3800.0
2019-05-15 11:50:00,123.67,123.85,123.62,123.76,3402.0,118.6324,118.8051,118.5845,118.7188,3402.0
2019-05-15 11:55:00,123.71,123.85,123.7,123.78,1300.0,118.6708,118.8051,118.6612,118.7379,1300.0
2019-05-15 12:00:00,123.85,123.97,123.84,123.93,3527.0,118.8051,118.9202,118.7955,118.8818,3527.0
2019-05-15 12:05:00,123.95,124.12,123.93,124.03,3213.0,118.901,119.0641,118.8818,118.9778,3213.0
2019-05-15 12:10:00,124.03,124.03,123.89,123.98,9226.0,118.9778,118.9778,118.8435,118.9298,9226.0
2019-05-15 12:15:00,123.96,123.96,123.82,123.82,3462.0,118.9106,118.9106,118.7763,118.7763,3462.0
2019-05-15 12:20:00,123.74,123.79,123.64,123.64,2293.0,118.6996,118.7475,118.6036,118.6036,2293.0
2019-05-15 12:25:00,123.73,123.73,123.54,123.63,2481.0,118.69,118.69,118.5077,118.5941,2481.0
2019-05-15 12:30:00,123.63,123.72,123.61,123.69,2390.0,118.5941,118.6804,118.5749,118.6516,2390.0
2019-05-15 12:35:00,123.7,123.7,123.55,123.59,1400.0,118.6612,118.6612,118.5173,118.5557,1400.0
2019-05-15 12:40:00,123.61,123.67,123.58,123.66,2680.0,118.5749,118.6324,118.5461,118.6228,2680.0
2019-05-15 12:45:00,123.69,123.75,123.65,123.69,2700.0,118.6516,118.7092,118.6132,118.6516,2700.0
2019-05-15 12:50:00,123.64,123.68,123.57,123.61,3123.0,118.6036,118.642,118.5365,118.5749,3123.0
2019-05-15 12:55:00,123.61,123.61,123.32,123.44,5042.0,118.5749,118.5749,118.2967,118.4118,5042.0
2019-05-15 13:00:00,123.44,123.56,123.41,123.46,10927.0,118.4118,118.5269,118.383,118.431,10927.0
2019-05-15 13:05:00,123.47,123.48,123.41,123.43,1749.0,118.4406,118.4502,118.383,118.4022,1749.0
2019-05-15 13:10:00,123.38,123.44,123.38,123.4,3198.0,118.3542,118.4118,118.3542,118.3734,3198.0
2019-05-15 13:15:00,123.37,123.43,123.33,123.39,9201.0,118.3446,118.4022,118.3063,118.3638,9201.0
2019-05-15 13:20:00,123.33,123.35,123.26,123.28,3557.0,118.3063,118.3255,118.2391,118.2583,3557.0
2019-05-15 13:25:00,123.3,123.45,123.28,123.4,5014.0,118.2775,118.4214,118.2583,118.3734,5014.0
2019-05-15 13:30:00,123.35,123.5,123.35,123.5,3196.0,118.3255,118.4693,118.3255,118.4693,3196.0
2019-05-15 13:35:00,123.53,123.69,123.53,123.67,2540.0,118.4981,118.6516,118.4981,118.6324,2540.0
2019-05-15 13:40:00,123.68,123.89,123.68,123.7,3487.0,118.642,118.8435,118.642,118.6612,3487.0
2019-05-15 13:45:00,123.67,123.8,123.67,123.8,2700.0,118.6324,118.7571,118.6324,118.7571,2700.0
2019-05-15 13:50:00,123.85,123.85,123.76,123.82,2001.0,118.8051,118.8051,118.7188,118.7763,2001.0
2019-05-15 13:55:00,123.77,123.97,123.77,123.94,3806.0,118.7284,118.9202,118.7284,118.8914,3806.0
2019-05-15 14:00:00,123.96,124.17,123.96,124.15,3877.0,118.9106,119.1121,118.9106,119.0929,3877.0
2019-05-15 14:05:00,124.19,124.2,123.99,124.0,2952.0,119.1312,119.1408,118.9394,118.949,2952.0
2019-05-15 14:10:00,124.03,124.15,123.94,124.14,6326.0,118.9778,119.0929,118.8914,119.0833,6326.0
2019-05-15 14:15:00,124.14,124.17,124.06,124.1,1965.0,119.0833,119.1121,119.0065,119.0449,1965.0
2019-05-15 14:20:00,124.18,124.31,124.18,124.28,2718.0,119.1216,119.2464,119.1216,119.2176,2718.0
2019-05-15 14:25:00,124.26,124.33,124.21,124.27,5776.0,119.1984,119.2655,119.1504,119.208,5776.0
2019-05-15 14:30:00,124.29,124.32,124.15,124.16,4520.0,119.2272,119.2559,119.0929,119.1025,4520.0
2019-05-15 14:35:00,124.15,124.17,124.09,124.17,4122.0,119.0929,119.1121,119.0353,119.1121,4122.0
2019-05-15 14:40:00,124.21,124.26,124.15,124.21,3600.0,119.1504,119.1984,119.0929,119.1504,3600.0
2019-05-15 14:45:00,124.27,124.38,124.27,124.38,2814.0,119.208,119.3135,119.208,119.3135,2814.0
2019-05-15 14:50:00,124.44,124.45,124.17,124.18,4467.0,119.3711,119.3807,119.1121,119.1216,4467.0
2019-05-15 14:55:00,124.2,124.2,124.1,124.19,4218.0,119.1408,119.1408,119.0449,119.1312,4218.0
2019-05-15 15:00:00,124.17,124.26,124.12,124.12,4407.0,119.1121,119.1984,119.0641,119.0641,4407.0
2019-05-15 15:05:00,124.12,124.23,124.09,124.23,6483.0,119.0641,119.1696,119.0353,119.1696,6483.0
2019-05-15 15:10:00,124.24,124.24,124.15,124.16,4044.0,119.1792,119.1792,119.0929,119.1025,4044.0
2019-05-15 15:15:00,124.13,124.27,124.06,124.26,6216.0,119.0737,119.208,119.0065,119.1984,6216.0
2019-05-15 15:20:00,124.28,124.38,124.26,124.38,5084.0,119.2176,119.3135,119.1984,119.3135,5084.0
2019-05-15 15:25:00,124.36,124.46,124.34,124.4,30743.0,119.2943,119.3902,119.2751,119.3327,30743.0
2019-05-15 15:30:00,124.38,124.39,124.15,124.16,9116.0,119.3135,119.3231,119.0929,119.1025,9116.0
2019-05-15 15:35:00,124.16,124.21,123.99,124.1,10869.0,119.1025,119.1504,118.9394,119.0449,10869.0
2019-05-15 15:40:00,124.1,124.1,123.94,123.96,12131.0,119.0449,119.0449,118.8914,118.9106,12131.0
2019-05-15 15:45:00,123.96,124.02,123.77,123.78,27274.0,118.9106,118.9682,118.7284,118.7379,27274.0
2019-05-15 15:50:00,123.79,124.07,123.78,123.96,18131.0,118.7475,119.0161,118.7379,118.9106,18131.0
2019-05-15 15:55:00,123.97,124.0,123.73,123.78,26952.0,118.9202,118.949,118.69,118.7379,26952.0
2019-05-16 09:30:00,124.5,124.5,123.72,123.99,11259.0,119.4286,119.4286,118.6804,118.9394,11259.0
2019-05-16 09:35:00,123.84,124.18,123.79,124.17,4737.0,118.7955,119.1216,118.7475,119.1121,4737.0
2019-05-16 09:40:00,124.22,124.58,124.09,124.47,4203.0,119.16,119.5054,119.0353,119.3998,4203.0
2019-05-16 09:45:00,124.45,124.66,124.39,124.61,10538.0,119.3807,119.5821,119.3231,119.5341,10538.0
2019-05-16 09:50:00,124.69,124.9,124.52,124.63,9700.0,119.6109,119.8123,119.4478,119.5533,9700.0
2019-05-16 09:55:00,124.63,124.87,124.52,124.76,3700.0,119.5533,119.7835,119.4478,119.678,3700.0
2019-05-16 10:00:00,124.77,124.86,124.7,124.71,8080.0,119.6876,119.774,119.6205,119.6301,8080.0
2019-05-16 10:05:00,124.76,124.78,124.54,124.74,5859.0,119.678,119.6972,119.467,119.6588,5859.0
2019-05-16 10:10:00,124.8,124.9,124.79,124.89,5542.0,119.7164,119.8123,119.7068,119.8027,5542.0
2019-05-16 10:15:00,124.89,125.31,124.85,125.3,6370.0,119.8027,120.2056,119.7644,120.196,6370.0
2019-05-16 10:20:00,125.33,125.34,125.07,125.32,14933.0,120.2248,120.2344,119.9754,120.2152,14933.0
2019-05-16 10:25:00,125.42,125.51,125.27,125.5,4600.0,120.3111,120.3975,120.1672,120.3879,4600.0
2019-05-16 10:30:00,125.49,125.49,125.29,125.32,3479.0,120.3783,120.3783,120.1864,120.2152,3479.0
2019-05-16 10:35:00,125.34,125.41,125.28,125.37,2600.0,120.2344,120.3015,120.1768,120.2632,2600.0
2019-05-16 10:40:00,125.42,125.46,125.32,125.35,2800.0,120.3111,120.3495,120.2152,120.244,2800.0
2019-05-16 10:45:00,125.3,125.36,125.22,125.31,5261.0,120.196,120.2536,120.1193,120.2056,5261.0
2019-05-16 10:50:00,125.44,125.62,125.43,125.54,6232.0,120.3303,120.503,120.3207,120.4263,6232.0
2019-05-16 10:55:00,125.59,125.68,125.57,125.68,3400.0,120.4742,120.5605,120.455,120.5605,3400.0
2019-05-16 11:00:00,125.68,125.71,125.34,125.34,7984.0,120.5605,120.5893,120.2344,120.2344,7984.0
2019-05-16 11:05:00,125.31,125.4,125.3,125.32,7372.0,120.2056,120.292,120.196,120.2152,7372.0
2019-05-16 11:10:00,125.28,125.41,125.26,125.38,3584.0,120.1768,120.3015,120.1577,120.2728,3584.0
2019-05-16 11:15:00,125.4,125.43,125.32,125.4,3557.0,120.292,120.3207,120.2152,120.292,3557.0
2019-05-16 11:20:00,125.4,125.45,125.26,125.26,4573.0,120.292,120.3399,120.1577,120.1577,4573.0
2019-05-16 11:25:00,125.3,125.42,125.3,125.36,2441.0,120.196,120.3111,120.196,120.2536,2441.0
2019-05-16 11:30:00,125.33,125.48,125.33,125.48,3659.0,120.2248,120.3687,120.2248,120.3687,3659.0
2019-05-16 11:35:00,125.52,125.72,125.51,125.64,6765.0,120.4071,120.5989,120.3975,120.5222,6765.0
2019-05-16 11:40:00,125.69,125.85,125.67,125.75,3745.0,120.5701,120.7236,120.551,120.6277,3745.0
2019-05-16 11:45:00,125.77,125.77,125.52,125.64,5100.0,120.6469,120.6469,120.4071,120.5222,5100.0
2019-05-16 11:50:00,125.6,125.73,125.55,125.55,5136.0,120.4838,120.6085,120.4358,120.4358,5136.0
2019-05-16 11:55:00,125.7,125.7,125.67,125.69,1911.0,120.5797,120.5797,120.551,120.5701,1911.0
2019-05-16 12:00:00,125.71,125.75,125.65,125.75,5027.0,120.5893,120.6277,120.5318,120.6277,5027.0
2019-05-16 12:05:00,125.75,125.8,125.72,125.8,2100.0,120.6277,120.6757,120.5989,120.6757,2100.0
2019-05-16 12:10:00,125.79,125.88,125.71,125.88,5099.0,120.6661,120.7524,120.5893,120.7524,5099.0
2019-05-16 12:15:00,125.9,125.95,125.81,125.94,4666.0,120.7716,120.8196,120.6853,120.81,4666.0
2019-05-16 12:20:00,125.91,125.99,125.85,125.93,2834.0,120.7812,120.8579,120.7236,120.8004,2834.0
2019-05-16 12:25:00,125.99,126.03,125.97,126.01,1721.0,120.8579,120.8963,120.8387,120.8771,1721.0
2019-05-16 12:30:00,126.04,126.09,126.0,126.01,1426.0,120.9059,120.9538,120.8675,120.8771,1426.0
2019-05-16 12:35:00,126.01,126.04,125.79,125.84,5924.0,120.8771,120.9059,120.6661,120.714,5924.0
2019-05-16 12:40:00,125.86,125.9,125.79,125.82,3841.0,120.7332,120.7716,120.6661,120.6948,3841.0
2019-05-16 12:45:00,125.85,125.85,125.83,125.83,1900.0,120.7236,120.7236,120.7044,120.7044,1900.0
2019-05-16 12:50:00,125.85,125.88,125.81,125.86,2034.0,120.7236,120.7524,120.6853,120.7332,2034.0
2019-05-16 12:55:00,125.88,126.01,125.88,125.95,2405.0,120.7524,120.8771,120.7524,120.8196,2405.0
2019-05-16 13:00:00,125.98,126.02,125.81,125.86,4900.0,120.8483,120.8867,120.6853,120.7332,4900.0
2019-05-16 13:05:00,125.84,125.98,125.82,125.95,2426.0,120.714,120.8483,120.6948,120.8196,2426.0
2019-05-16 13:10:00,125.97,126.19,125.97,126.07,3657.0,120.8387,121.0498,120.8387,120.9347,3657.0
2019-05-16 13:15:00,126.04,126.19,126.04,126.18,2492.0,120.9059,121.0498,120.9059,121.0402,2492.0
2019-05-16 13:20:00,126.23,126.24,126.08,126.08,4825.0,121.0881,121.0977,120.9443,120.9443,4825.0
2019-05-16 13:25:00,126.06,126.17,126.04,126.15,3200.0,120.9251,121.0306,120.9059,121.0114,3200.0
2019-05-16 13:30:00,126.13,126.15,126.04,126.07,2100.0,120.9922,121.0114,120.9059,120.9347,2100.0
2019-05-16 13:35:00,126.07,126.09,125.9,125.95,3060.0,120.9347,120.9538,120.7716,120.8196,3060.0
2019-05-16 13:40:00,125.94,126.0,125.88,125.88,3990.0,120.81,120.8675,120.7524,120.7524,3990.0
2019-05-16 13:45:00,125.94,125.95,125.85,125.85,2001.0,120.81,120.8196,120.7236,120.7236,2001.0
2019-05-16 13:50:00,125.86,125.95,125.85,125.89,1953.0,120.7332,120.8196,120.7236,120.762,1953.0
2019-05-16 13:55:00,125.86,125.94,125.82,125.87,2837.0,120.7332,120.81,120.6948,120.7428,2837.0
2019-05-16 14:00:00,125.86,125.94,125.81,125.88,2943.0,120.7332,120.81,120.6853,120.7524,2943.0
2019-05-16 14:05:00,125.91,125.97,125.88,125.88,2128.0,120.7812,120.8387,120.7524,120.7524,2128.0
2019-05-16 14:10:00,125.88,125.92,125.8,125.92,2700.0,120.7524,120.7908,120.6757,120.7908,2700.0
2019-05-16 14:15:00,125.94,126.02,125.94,125.99,2304.0,120.81,120.8867,120.81,120.8579,2304.0
2019-05-16 14:20:00,125.96,126.09,125.88,126.08,1900.0,120.8291,120.9538,120.7524,120.9443,1900.0
2019-05-16 14:25:00,126.1,126.2,126.06,126.12,3527.0,120.9634,121.0594,120.9251,120.9826,3527.0
2019-05-16 14:30:00,126.13,126.13,126.01,126.05,3164.0,120.9922,120.9922,120.8771,120.9155,3164.0
2019-05-16 14:35:00,126.07,126.17,126.03,126.13,4700.0,120.9347,121.0306,120.8963,120.9922,4700.0
2019-05-16 14:40:00,126.15,126.2,126.05,126.06,5482.0,121.0114,121.0594,120.9155,120.9251,5482.0
2019-05-16 14:45:00,126.1,126.15,126.07,126.08,5241.0,120.9634,121.0114,120.9347,120.9443,5241.0
2019-05-16 14:50:00,126.06,126.08,125.87,125.91,4645.0,120.9251,120.9443,120.7428,120.7812,4645.0
2019-05-16 14:55:00,125.88,126.02,125.88,126.02,4924.0,120.7524,120.8867,120.7524,120.8867,4924.0
2019-05-16 15:00:00,126.0,126.0,125.84,125.87,6700.0,120.8675,120.8675,120.714,120.7428,6700.0
2019-05-16 15:05:00,125.89,125.92,125.68,125.72,6573.0,120.762,120.7908,120.5605,120.5989,6573.0
2019-05-16 15:10:00,125.75,125.8,125.67,125.71,7038.0,120.6277,120.6757,120.551,120.5893,7038.0
2019-05-16 15:15:00,125.71,125.72,125.61,125.66,6037.0,120.5893,120.5989,120.4934,120.5414,6037.0
2019-05-16 15:20:00,125.66,125.78,125.64,125.78,4924.0,120.5414,120.6565,120.5222,120.6565,4924.0
2019-05-16 15:25:00,125.77,125.93,125.73,125.87,4985.0,120.6469,120.8004,120.6085,120.7428,4985.0
2019-05-16 15:30:00,125.87,125.87,125.72,125.87,6212.0,120.7428,120.7428,120.5989,120.7428,6212.0
2019-05-16 15:35:00,125.86,125.86,125.64,125.64,8117.0,120.7332,120.7332,120.5222,120.5222,8117.0
2019-05-16 15:40:00,125.63,125.66,125.46,125.53,11721.0,120.5126,120.5414,120.3495,120.4167,11721.0
2019-05-16 15:45:00,125.53,125.64,125.47,125.51,17459.0,120.4167,120.5222,120.3591,120.3975,17459.0
2019-05-16 15:50:00,125.49,125.66,125.41,125.63,23756.0,120.3783,120.5414,120.3015,120.5126,23756.0
2019-05-16 15:55:00,125.61,125.83,125.58,125.75,59666.0,120.4934,120.7044,120.4646,120.6277,59666.0
2019-05-17 09:30:00,124.34,124.77,124.16,124.73,38637.0,119.2751,119.6876,119.1025,119.6492,38637.0
2019-05-17 09:35:00,124.79,124.88,124.54,124.83,3225.0,119.7068,119.7931,119.467,119.7452,3225.0
2019-05-17 09:40:00,124.76,124.84,124.4,124.58,21095.0,119.678,119.7548,119.3327,119.5054,21095.0
2019-05-17 09:45:00,124.65,124.8,124.6,124.73,3800.0,119.5725,119.7164,119.5245,119.6492,3800.0
2019-05-17 09:50:00,124.76,124.84,124.59,124.8,4609.0,119.678,119.7548,119.5149,119.7164,4609.0
2019-05-17 09:55:00,124.85,125.01,124.72,124.97,4130.0,119.7644,119.9178,119.6397,119.8795,4130.0
2019-05-17 10:00:00,124.87,125.15,124.68,124.68,5677.0,119.7835,120.0521,119.6013,119.6013,5677.0
2019-05-17 10:05:00,124.7,124.97,124.7,124.79,3000.0,119.6205,119.8795,119.6205,119.7068,3000.0
2019-05-17 10:10:00,124.84,124.89,124.64,124.69,6764.0,119.7548,119.8027,119.5629,119.6109,6764.0
2019-05-17 10:15:00,124.67,125.11,124.67,125.11,3500.0,119.5917,120.0138,119.5917,120.0138,3500.0
2019-05-17 10:20:00,125.14,125.28,125.13,125.26,1330.0,120.0425,120.1768,120.033,120.1577,1330.0
2019-05-17 10:25:00,125.3,125.46,125.18,125.27,2957.0,120.196,120.3495,120.0809,120.1672,2957.0
2019-05-17 10:30:00,125.25,125.27,125.07,125.1,5428.0,120.1481,120.1672,119.9754,120.0042,5428.0
2019-05-17 10:35:00,125.12,125.12,124.71,124.92,5993.0,120.0234,120.0234,119.6301,119.8315,5993.0
2019-05-17 10:40:00,124.94,125.1,124.94,125.09,3600.0,119.8507,120.0042,119.8507,119.9946,3600.0
2019-05-17 10:45:00,125.22,125.43,125.21,125.4,1800.0,120.1193,120.3207,120.1097,120.292,1800.0
2019-05-17 10:50:00,125.43,125.69,125.43,125.68,2823.0,120.3207,120.5701,120.3207,120.5605,2823.0
2019-05-17 10:55:00,125.76,126.13,125.76,125.94,13948.0,120.6373,120.9922,120.6373,120.81,13948.0
2019-05-17 11:00:00,126.01,126.07,125.96,126.02,4619.0,120.8771,120.9347,120.8291,120.8867,4619.0
2019-05-17 11:05:00,125.99,126.08,125.89,125.97,2674.0,120.8579,120.9443,120.762,120.8387,2674.0
2019-05-17 11:10:00,126.05,126.06,125.96,125.96,972.0,120.9155,120.9251,120.8291,120.8291,972.0
2019-05-17 11:15:00,125.94,125.96,125.64,125.64,1611.0,120.81,120.8291,120.5222,120.5222,1611.0
2019-05-17 11:20:00,125.66,125.77,125.56,125.62,2800.0,120.5414,120.6469,120.4454,120.503,2800.0
2019-05-17 11:25:00,125.62,125.7,125.44,125.62,2180.0,120.503,120.5797,120.3303,120.503,2180.0
2019-05-17 11:30:00,125.71,125.73,125.48,125.48,2660.0,120.5893,120.6085,120.3687,120.3687,2660.0
2019-05-17 11:35:00,125.48,125.58,125.43,125.44,1692.0,120.3687,120.4646,120.3207,120.3303,1692.0
2019-05-17 11:40:00,125.4,125.4,125.2,125.2,4296.0,120.292,120.292,120.1001,120.1001,4296.0
2019-05-17 11:45:00,125.23,125.38,125.21,125.21,2201.0,120.1289,120.2728,120.1097,120.1097,2201.0
2019-05-17 11:50:00,125.2,125.3,125.1,125.3,3300.0,120.1001,120.196,120.0042,120.196,3300.0
2019-05-17 11:55:00,125.36,125.36,125.19,125.3,5050.0,120.2536,120.2536,120.0905,120.196,5050.0
2019-05-17 12:00:00,125.23,125.28,125.08,125.08,3267.0,120.1289,120.1768,119.985,119.985,3267.0
2019-05-17 12:05:00,125.06,125.09,124.96,124.99,2121.0,119.9658,119.9946,119.8699,119.8987,2121.0
2019-05-17 12:10:00,124.97,125.08,124.92,124.92,1000.0,119.8795,119.985,119.8315,119.8315,1000.0
2019-05-17 12:15:00,124.88,125.06,124.87,125.01,1600.0,119.7931,119.9658,119.7835,119.9178,1600.0
2019-05-17 12:20:00,125.01,125.05,124.92,125.01,1700.0,119.9178,119.9562,119.8315,119.9178,1700.0
2019-05-17 12:25:00,124.99,125.07,124.89,124.89,2187.0,119.8987,119.9754,119.8027,119.8027,2187.0
2019-05-17 12:30:00,124.95,125.1,124.85,125.02,15805.0,119.8603,120.0042,119.7644,119.9274,15805.0
2019-05-17 12:35:00,125.05,125.29,125.04,125.23,13807.0,119.9562,120.1864,119.9466,120.1289,13807.0
2019-05-17 12:40:00,125.23,125.44,125.22,125.37,4112.0,120.1289,120.3303,120.1193,120.2632,4112.0
2019-05-17 12:45:00,125.35,125.46,125.34,125.45,3734.0,120.244,120.3495,120.2344,120.3399,3734.0
2019-05-17 12:50:00,125.48,125.59,125.43,125.59,12138.0,120.3687,120.4742,120.3207,120.4742,12138.0
2019-05-17 12:55:00,125.57,125.59,125.5,125.57,9165.0,120.455,120.4742,120.3879,120.455,9165.0
2019-05-17 13:00:00,125.57,125.88,125.52,125.8,38684.0,120.455,120.7524,120.4071,120.6757,38684.0
2019-05-17 13:05:00,125.78,125.81,125.52,125.64,7203.0,120.6565,120.6853,120.4071,120.5222,7203.0
2019-05-17 13:10:00,125.62,125.62,125.55,125.55,1100.0,120.503,120.503,120.4358,120.4358,1100.0
2019-05-17 13:15:00,125.54,125.67,125.51,125.52,2131.0,120.4263,120.551,120.3975,120.4071,2131.0
2019-05-17 13:20:00,125.55,125.58,125.45,125.45,2369.0,120.4358,120.4646,120.3399,120.3399,2369.0
2019-05-17 13:25:00,125.46,125.54,125.4,125.54,3500.0,120.3495,120.4263,120.292,120.4263,3500.0
2019-05-17 13:30:00,125.49,125.69,125.4,125.62,8184.0,120.3783,120.5701,120.292,120.503,8184.0
2019-05-17 13:35:00,125.72,125.77,125.65,125.71,1900.0,120.5989,120.6469,120.5318,120.5893,1900.0
2019-05-17 13:40:00,125.74,125.76,125.53,125.62,1700.0,120.6181,120.6373,120.4167,120.503,1700.0
2019-05-17 13:45:00,125.61,125.68,125.56,125.68,700.0,120.4934,120.5605,120.4454,120.5605,700.0
2019-05-17 13:50:00,125.63,125.69,125.61,125.63,1200.0,120.5126,120.5701,120.4934,120.5126,1200.0
2019-05-17 13:55:00,125.62,125.69,125.59,125.59,1850.0,120.503,120.5701,120.4742,120.4742,1850.0
2019-05-17 14:00:00,125.65,125.76,125.59,125.74,3842.0,120.5318,120.6373,120.4742,120.6181,3842.0
2019-05-17 14:05:00,125.65,125.65,125.55,125.61,2552.0,120.5318,120.5318,120.4358,120.4934,2552.0
2019-05-17 14:10:00,125.6,125.6,125.48,125.55,1625.0,120.4838,120.4838,120.3687,120.4358,1625.0
2019-05-17 14:15:00,125.55,125.55,125.42,125.48,1164.0,120.4358,120.4358,120.3111,120.3687,1164.0
2019-05-17 14:20:00,125.43,125.52,125.43,125.51,1409.0,120.3207,120.4071,120.3207,120.3975,1409.0
2019-05-17 14:25:00,125.48,125.5,125.42,125.48,1240.0,120.3687,120.3879,120.3111,120.3687,1240.0
2019-05-17 14:30:00,125.5,125.51,125.44,125.46,1017.0,120.3879,120.3975,120.3303,120.3495,1017.0
2019-05-17 14:35:00,125.42,125.59,125.42,125.55,2665.0,120.3111,120.4742,120.3111,120.4358,2665.0
2019-05-17 14:40:00,125.56,125.63,125.52,125.61,5536.0,120.4454,120.5126,120.4071,120.4934,5536.0
2019-05-17 14:45:00,125.59,125.7,125.59,125.7,700.0,120.4742,120.5797,120.4742,120.5797,700.0
2019-05-17 14:50:00,125.73,125.76,125.64,125.64,3614.0,120.6085,120.6373,120.5222,120.5222,3614.0
2019-05-17 14:55:00,125.66,125.86,125.65,125.82,6940.0,120.5414,120.7332,120.5318,120.6948,6940.0
2019-05-17 15:00:00,125.82,125.82,125.37,125.39,9117.0,120.6948,120.6948,120.2632,120.2824,9117.0
2019-05-17 15:05:00,125.39,125.4,125.21,125.27,4300.0,120.2824,120.292,120.1097,120.1672,4300.0
2019-05-17 15:10:00,125.18,125.39,125.13,125.34,14057.0,120.0809,120.2824,120.033,120.2344,14057.0
2019-05-17 15:15:00,125.31,125.34,125.19,125.21,7808.0,120.2056,120.2344,120.0905,120.1097,7808.0
2019-05-17 15:20:00,125.24,125.42,125.18,125.35,5772.0,120.1385,120.3111,120.0809,120.244,5772.0
2019-05-17 15:25:00,125.34,125.52,125.3,125.44,9566.0,120.2344,120.4071,120.196,120.3303,9566.0
2019-05-17 15:30:00,125.44,125.44,125.02,125.1,29758.0,120.3303,120.3303,119.9274,120.0042,29758.0
2019-05-17 15:35:00,125.12,125.17,124.95,124.95,12008.0,120.0234,120.0713,119.8603,119.8603,12008.0
2019-05-17 15:40:00,124.95,125.07,124.8,124.98,14667.0,119.8603,119.9754,119.7164,119.8891,14667.0
2019-05-17 15:45:00,124.95,125.05,124.79,124.86,12356.0,119.8603,119.9562,119.7068,119.774,12356.0
2019-05-17 15:50:00,124.89,125.02,124.72,124.95,15368.0,119.8027,119.9274,119.6397,119.8603,15368.0
2019-05-17 15:55:00,124.96,125.09,124.83,124.84,26551.0,119.8699,119.9946,119.7452,119.7548,26551.0
2019-05-20 09:30:00,123.7,123.93,123.09,123.09,12339.0,118.6612,118.8818,118.076,118.076,12339.0
2019-05-20 09:35:00,123.03,123.18,122.81,122.96,5782.0,118.0185,118.1624,117.8075,117.9513,5782.0
2019-05-20 09:40:00,122.88,123.44,122.88,123.08,3445.0,117.8746,118.4118,117.8746,118.0665,3445.0
2019-05-20 09:45:00,123.16,123.48,123.02,123.16,3143.0,118.1432,118.4502,118.0089,118.1432,3143.0
2019-05-20 09:50:00,123.29,123.29,122.81,123.06,6805.0,118.2679,118.2679,117.8075,118.0473,6805.0
2019-05-20 09:55:00,123.12,123.98,123.12,123.85,13572.0,118.1048,118.9298,118.1048,118.8051,13572.0
2019-05-20 10:00:00,123.75,123.75,123.33,123.33,3400.0,118.7092,118.7092,118.3063,118.3063,3400.0
2019-05-20 10:05:00,123.4,123.83,123.4,123.65,2692.0,118.3734,118.7859,118.3734,118.6132,2692.0
2019-05-20 10:10:00,123.55,123.67,123.47,123.56,2748.0,118.5173,118.6324,118.4406,118.5269,2748.0
2019-05-20 10:15:00,123.5,123.56,123.38,123.43,6186.0,118.4693,118.5269,118.3542,118.4022,6186.0
2019-05-20 10:20:00,123.52,123.56,123.34,123.4,3613.0,118.4885,118.5269,118.3159,118.3734,3613.0
2019-05-20 10:25:00,123.49,123.56,123.33,123.33,2914.0,118.4598,118.5269,118.3063,118.3063,2914.0
2019-05-20 10:30:00,123.33,123.53,123.26,123.49,1800.0,118.3063,118.4981,118.2391,118.4598,1800.0
2019-05-20 10:35:00,123.61,123.62,123.46,123.52,3736.0,118.5749,118.5845,118.431,118.4885,3736.0
2019-05-20 10:40:00,123.46,123.56,123.27,123.31,900.0,118.431,118.5269,118.2487,118.2871,900.0
2019-05-20 10:45:00,123.3,123.34,123.18,123.19,2684.0,118.2775,118.3159,118.1624,118.172,2684.0
2019-05-20 10:50:00,123.06,123.17,123.03,123.11,1211.0,118.0473,118.1528,118.0185,118.0952,1211.0
2019-05-20 10:55:00,123.15,123.29,123.13,123.2,1993.0,118.1336,118.2679,118.1144,118.1816,1993.0
2019-05-20 11:00:00,123.29,123.34,123.05,123.05,1148.0,118.2679,118.3159,118.0377,118.0377,1148.0
2019-05-20 11:05:00,123.14,123.14,122.72,122.74,5498.0,118.124,118.124,117.7211,117.7403,5498.0
2019-05-20 11:10:00,122.72,122.88,122.7,122.78,9243.0,117.7211,117.8746,117.7019,117.7787,9243.0
2019-05-20 11:15:00,122.78,122.78,122.45,122.46,7927.0,117.7787,117.7787,117.4621,117.4717,7927.0
2019-05-20 11:20:00,122.42,122.71,122.41,122.71,8050.0,117.4333,117.7115,117.4237,117.7115,8050.0
2019-05-20 11:25:00,122.76,122.83,122.7,122.82,9046.0,117.7595,117.8266,117.7019,117.817,9046.0
2019-05-20 11:30:00,122.82,123.03,122.82,123.02,19990.0,117.817,118.0185,117.817,118.0089,19990.0
2019-05-20 11:35:00,122.92,123.0,122.49,122.49,12366.0,117.913,117.9897,117.5005,117.5005,12366.0
2019-05-20 11:40:00,122.56,122.73,122.56,122.73,8796.0,117.5676,117.7307,117.5676,117.7307,8796.0
2019-05-20 11:45:00,122.73,122.8,122.69,122.79,10904.0,117.7307,117.7979,117.6923,117.7883,10904.0
2019-05-20 11:50:00,122.81,122.87,122.63,122.68,12831.0,117.8075,117.865,117.6348,117.6828,12831.0
2019-05-20 11:55:00,122.73,122.82,122.64,122.74,7510.0,117.7307,117.817,117.6444,117.7403,7510.0
2019-05-20 12:00:00,122.73,122.86,122.68,122.76,9281.0,117.7307,117.8554,117.6828,117.7595,9281.0
2019-05-20 12:05:00,122.79,122.99,122.79,122.96,2187.0,117.7883,117.9801,117.7883,117.9513,2187.0
2019-05-20 12:10:00,122.99,123.16,122.99,123.08,3968.0,117.9801,118.1432,117.9801,118.0665,3968.0
2019-05-20 12:15:00,123.13,123.15,123.04,123.07,6160.0,118.1144,118.1336,118.0281,118.0569,6160.0
2019-05-20 12:20:00,123.07,123.09,123.01,123.03,1212.0,118.0569,118.076,117.9993,118.0185,1212.0
2019-05-20 12:25:00,123.05,123.07,122.97,123.05,11372.0,118.0377,118.0569,117.9609,118.0377,11372.0
2019-05-20 12:30:00,123.09,123.12,122.92,123.05,3076.0,118.076,118.1048,117.913,118.0377,3076.0
2019-05-20 12:35:00,123.12,123.25,123.08,123.15,3084.0,118.1048,118.2295,118.0665,118.1336,3084.0
2019-05-20 12:40:00,123.13,123.15,123.06,123.06,11365.0,118.1144,118.1336,118.0473,118.0473,11365.0
2019-05-20 12:45:00,123.05,123.21,123.0,123.21,2046.0,118.0377,118.1912,117.9897,118.1912,2046.0
2019-05-20 12:50:00,123.19,123.22,123.02,123.02,2566.0,118.172,118.2008,118.0089,118.0089,2566.0
2019-05-20 12:55:00,123.0,123.05,123.0,123.05,900.0,117.9897,118.0377,117.9897,118.0377,900.0
2019-05-20 13:00:00,123.03,123.07,123.0,123.01,2280.0,118.0185,118.0569,117.9897,117.9993,2280.0
2019-05-20 13:05:00,123.08,123.08,123.01,123.01,1256.0,118.0665,118.0665,117.9993,117.9993,1256.0
2019-05-20 13:10:00,123.03,123.25,123.03,123.25,2000.0,118.0185,118.2295,118.0185,118.2295,2000.0
2019-05-20 13:15:00,123.25,123.35,123.25,123.32,1820.0,118.2295,118.3255,118.2295,118.2967,1820.0
2019-05-20 13:20:00,123.4,123.4,123.2,123.2,2764.0,118.3734,118.3734,118.1816,118.1816,2764.0
2019-05-20 13:25:00,123.18,123.3,123.17,123.27,2100.0,118.1624,118.2775,118.1528,118.2487,2100.0
2019-05-20 13:30:00,123.26,123.37,123.26,123.3,2600.0,118.2391,118.3446,118.2391,118.2775,2600.0
2019-05-20 13:35:00,123.34,123.38,123.3,123.3,1856.0,118.3159,118.3542,118.2775,118.2775,1856.0
2019-05-20 13:40:00,123.28,123.33,123.24,123.25,600.0,118.2583,118.3063,118.2199,118.2295,600.0
2019-05-20 13:45:00,123.27,123.3,123.23,123.3,1013.0,118.2487,118.2775,118.2103,118.2775,1013.0
2019-05-20 13:50:00,123.31,123.32,123.28,123.3,1568.0,118.2871,118.2967,118.2583,118.2775,1568.0
2019-05-20 13:55:00,123.35,123.43,123.31,123.34,5373.0,118.3255,118.4022,118.2871,118.3159,5373.0
2019-05-20 14:00:00,123.35,123.35,123.18,123.19,2318.0,118.3255,118.3255,118.1624,118.172,2318.0
2019-05-20 14:05:00,123.2,123.24,123.19,123.19,1417.0,118.1816,118.2199,118.172,118.172,1417.0
2019-05-20 14:10:00,123.23,123.33,123.19,123.2,1655.0,118.2103,118.3063,118.172,118.1816,1655.0
2019-05-20 14:15:00,123.17,123.23,123.12,123.13,6789.0,118.1528,118.2103,118.1048,118.1144,6789.0
2019-05-20 14:20:00,123.23,123.29,123.19,123.23,1900.0,118.2103,118.2679,118.172,118.2103,1900.0
2019-05-20 14:25:00,123.28,123.34,123.25,123.26,2115.0,118.2583,118.3159,118.2295,118.2391,2115.0
2019-05-20 14:30:00,123.27,123.32,123.18,123.19,1496.0,118.2487,118.2967,118.1624,118.172,1496.0
2019-05-20 14:35:00,123.13,123.13,122.95,122.95,3062.0,118.1144,118.1144,117.9418,117.9418,3062.0
2019-05-20 14:40:00,122.91,123.08,122.91,123.06,2076.0,117.9034,118.0665,117.9034,118.0473,2076.0
2019-05-20 14:45:00,123.03,123.03,122.89,122.89,1738.0,118.0185,118.0185,117.8842,117.8842,1738.0
2019-05-20 14:50:00,122.91,122.97,122.8,122.88,3882.0,117.9034,117.9609,117.7979,117.8746,3882.0
2019-05-20 14:55:00,122.84,122.96,122.84,122.88,2625.0,117.8362,117.9513,117.8362,117.8746,2625.0
2019-05-20 15:00:00,122.88,122.9,122.78,122.78,3703.0,117.8746,117.8938,117.7787,117.7787,3703.0
2019-05-20 15:05:00,122.76,122.83,122.76,122.82,1738.0,117.7595,117.8266,117.7595,117.817,1738.0
2019-05-20 15:10:00,122.7,122.7,122.61,122.65,4036.0,117.7019,117.7019,117.6156,117.654,4036.0
2019-05-20 15:15:00,122.67,122.83,122.65,122.82,3063.0,117.6732,117.8266,117.654,117.817,3063.0
2019-05-20 15:20:00,122.8,122.85,122.75,122.76,3132.0,117.7979,117.8458,117.7499,117.7595,3132.0
2019-05-20 15:25:00,122.74,122.81,122.67,122.78,5704.0,117.7403,117.8075,117.6732,117.7787,5704.0
2019-05-20 15:30:00,122.78,122.86,122.76,122.8,7021.0,117.7787,117.8554,117.7595,117.7979,7021.0
2019-05-20 15:35:00,122.8,123.11,122.78,123.05,8218.0,117.7979,118.0952,117.7787,118.0377,8218.0
2019-05-20 15:40:00,123.05,123.1,122.95,123.07,5893.0,118.0377,118.0856,117.9418,118.0569,5893.0
2019-05-20 15:45:00,123.1,123.24,123.06,123.19,10036.0,118.0856,118.2199,118.0473,118.172,10036.0
2019-05-20 15:50:00,123.19,123.29,123.15,123.27,21510.0,118.172,118.2679,118.1336,118.2487,21510.0
2019-05-20 15:55:00,123.26,123.3,123.08,123.09,68060.0,118.2391,118.2775,118.0665,118.076,68060.0
2019-05-21 09:30:00,124.05,124.89,124.05,124.84,13095.0,118.9969,119.8027,118.9969,119.7548,13095.0
2019-05-21 09:35:00,124.7,124.9,124.58,124.65,2700.0,119.6205,119.8123,119.5054,119.5725,2700.0
2019-05-21 09:40:00,124.56,124.76,124.52,124.52,2254.0,119.4862,119.678,119.4478,119.4478,2254.0
2019-05-21 09:45:00,124.46,124.62,124.45,124.45,3770.0,119.3902,119.5437,119.3807,119.3807,3770.0
2019-05-21 09:50:00,124.46,124.58,124.21,124.57,6906.0,119.3902,119.5054,119.1504,119.4958,6906.0
2019-05-21 09:55:00,124.47,124.47,124.25,124.25,3656.0,119.3998,119.3998,119.1888,119.1888,3656.0
2019-05-21 10:00:00,124.27,124.36,124.07,124.32,5678.0,119.208,119.2943,119.0161,119.2559,5678.0
2019-05-21 10:05:00,124.4,124.7,124.4,124.59,6492.0,119.3327,119.6205,119.3327,119.5149,6492.0
2019-05-21 10:10:00,124.59,124.59,124.4,124.52,1939.0,119.5149,119.5149,119.3327,119.4478,1939.0
2019-05-21 10:15:00,124.65,124.7,124.43,124.44,2657.0,119.5725,119.6205,119.3615,119.3711,2657.0
2019-05-21 10:20:00,124.49,124.66,124.41,124.5,4117.0,119.419,119.5821,119.3423,119.4286,4117.0
2019-05-21 10:25:00,124.53,124.55,124.35,124.51,3650.0,119.4574,119.4766,119.2847,119.4382,3650.0
2019-05-21 10:30:00,124.5,124.61,124.46,124.57,3796.0,119.4286,119.5341,119.3902,119.4958,3796.0
2019-05-21 10:35:00,124.57,124.64,124.35,124.47,5724.0,119.4958,119.5629,119.2847,119.3998,5724.0
2019-05-21 10:40:00,124.55,124.66,124.48,124.66,2700.0,119.4766,119.5821,119.4094,119.5821,2700.0
2019-05-21 10:45:00,124.72,124.72,124.53,124.53,1424.0,119.6397,119.6397,119.4574,119.4574,1424.0
2019-05-21 10:50:00,124.54,124.73,124.48,124.65,7400.0,119.467,119.6492,119.4094,119.5725,7400.0
2019-05-21 10:55:00,124.64,124.82,124.6,124.72,4200.0,119.5629,119.7356,119.5245,119.6397,4200.0
2019-05-21 11:00:00,124.77,124.81,124.56,124.57,4564.0,119.6876,119.726,119.4862,119.4958,4564.0
2019-05-21 11:05:00,124.54,124.64,124.53,124.59,2204.0,119.467,119.5629,119.4574,119.5149,2204.0
2019-05-21 11:10:00,124.62,124.71,124.58,124.71,4943.0,119.5437,119.6301,119.5054,119.6301,4943.0
2019-05-21 11:15:00,124.67,124.71,124.5,124.57,2286.0,119.5917,119.6301,119.4286,119.4958,2286.0
2019-05-21 11:20:00,124.59,124.61,124.46,124.57,6787.0,119.5149,119.5341,119.3902,119.4958,6787.0
2019-05-21 11:25:00,124.6,124.63,124.55,124.57,3606.0,119.5245,119.5533,119.4766,119.4958,3606.0
2019-05-21 11:30:00,124.59,124.61,124.44,124.46,5624.0,119.5149,119.5341,119.3711,119.3902,5624.0
2019-05-21 11:35:00,124.46,124.53,124.43,124.46,4912.0,119.3902,119.4574,119.3615,119.3902,4912.0
2019-05-21 11:40:00,124.48,124.49,124.32,124.33,3766.0,119.4094,119.419,119.2559,119.2655,3766.0
2019-05-21 11:45:00,124.32,124.36,124.17,124.18,3391.0,119.2559,119.2943,119.1121,119.1216,3391.0
2019-05-21 11:50:00,124.18,124.18,124.0,124.12,5722.0,119.1216,119.1216,118.949,119.0641,5722.0
2019-05-21 11:55:00,124.21,124.21,124.13,124.19,2822.0,119.1504,119.1504,119.0737,119.1312,2822.0
2019-05-21 12:00:00,124.21,124.33,124.21,124.24,1900.0,119.1504,119.2655,119.1504,119.1792,1900.0
2019-05-21 12:05:00,124.26,124.26,124.13,124.19,2331.0,119.1984,119.1984,119.0737,119.1312,2331.0
2019-05-21 12:10:00,124.25,124.25,124.18,124.23,2750.0,119.1888,119.1888,119.1216,119.1696,2750.0
2019-05-21 12:15:00,124.23,124.23,124.11,124.11,2041.0,119.1696,119.1696,119.0545,119.0545,2041.0
2019-05-21 12:20:00,124.13,124.18,124.08,124.13,3402.0,119.0737,119.1216,119.0257,119.0737,3402.0
2019-05-21 12:25:00,124.12,124.17,124.12,124.17,1400.0,119.0641,119.1121,119.0641,119.1121,1400.0
2019-05-21 12:30:00,124.16,124.23,124.11,124.22,4012.0,119.1025,119.1696,119.0545,119.16,4012.0
2019-05-21 12:35:00,124.2,124.22,124.15,124.15,2203.0,119.1408,119.16,119.0929,119.0929,2203.0
2019-05-21 12:40:00,124.19,124.23,124.19,124.23,1005.0,119.1312,119.1696,119.1312,119.1696,1005.0
2019-05-21 12:45:00,124.23,124.69,124.23,124.69,15922.0,119.1696,119.6109,119.1696,119.6109,15922.0
2019-05-21 12:50:00,124.71,124.82,124.71,124.81,5323.0,119.6301,119.7356,119.6301,119.726,5323.0
2019-05-21 12:55:00,124.83,124.85,124.74,124.76,1800.0,119.7452,119.7644,119.6588,119.678,1800.0
2019-05-21 13:00:00,124.74,124.74,124.67,124.68,2509.0,119.6588,119.6588,119.5917,119.6013,2509.0
2019-05-21 13:05:00,124.69,124.7,124.62,124.62,2112.0,119.6109,119.6205,119.5437,119.5437,2112.0
2019-05-21 13:10:00,124.56,124.56,124.48,124.53,1766.0,119.4862,119.4862,119.4094,119.4574,1766.0
2019-05-21 13:15:00,124.52,124.77,124.52,124.67,7084.0,119.4478,119.6876,119.4478,119.5917,7084.0
2019-05-21 13:20:00,124.65,124.77,124.65,124.75,800.0,119.5725,119.6876,119.5725,119.6684,800.0
2019-05-21 13:25:00,124.78,124.78,124.64,124.72,1579.0,119.6972,119.6972,119.5629,119.6397,1579.0
2019-05-21 13:30:00,124.66,124.72,124.65,124.72,1365.0,119.5821,119.6397,119.5725,119.6397,1365.0
2019-05-21 13:35:00,124.72,124.77,124.69,124.75,1400.0,119.6397,119.6876,119.6109,119.6684,1400.0
2019-05-21 13:40:00,124.75,124.77,124.72,124.74,1042.0,119.6684,119.6876,119.6397,119.6588,1042.0
2019-05-21 13:45:00,124.77,124.8,124.77,124.77,2300.0,119.6876,119.7164,119.6876,119.6876,2300.0
2019-05-21 13:50:00,124.76,124.79,124.71,124.79,3438.0,119.678,119.7068,119.6301,119.7068,3438.0
2019-05-21 13:55:00,124.82,124.93,124.76,124.9,4072.0,119.7356,119.8411,119.678,119.8123,4072.0
2019-05-21 14:00:00,124.88,124.97,124.88,124.97,2041.0,119.7931,119.8795,119.7931,119.8795,2041.0
2019-05-21 14:05:00,124.97,125.11,124.94,125.0,19959.0,119.8795,120.0138,119.8507,119.9082,19959.0
2019-05-21 14:10:00,125.02,125.05,124.95,125.05,4814.0,119.9274,119.9562,119.8603,119.9562,4814.0
2019-05-21 14:15:00,125.12,125.16,125.08,125.09,1394.0,120.0234,120.0617,119.985,119.9946,1394.0
2019-05-21 14:20:00,125.09,125.1,125.01,125.01,1835.0,119.9946,120.0042,119.9178,119.9178,1835.0
2019-05-21 14:25:00,124.99,125.04,124.97,125.02,4114.0,119.8987,119.9466,119.8795,119.9274,4114.0
2019-05-21 14:30:00,125.02,125.02,124.92,124.92,4995.0,119.9274,119.9274,119.8315,119.8315,4995.0
2019-05-21 14:35:00,124.92,124.98,124.84,124.98,6639.0,119.8315,119.8891,119.7548,119.8891,6639.0
2019-05-21 14:40:00,125.05,125.07,125.01,125.07,2395.0,119.9562,119.9754,119.9178,119.9754,2395.0
2019-05-21 14:45:00,125.07,125.18,125.05,125.09,4548.0,119.9754,120.0809,119.9562,119.9946,4548.0
2019-05-21 14:50:00,125.06,125.15,124.97,124.97,2336.0,119.9658,120.0521,119.8795,119.8795,2336.0
2019-05-21 14:55:00,124.97,124.99,124.85,124.93,3348.0,119.8795,119.8987,119.7644,119.8411,3348.0
2019-05-21 15:00:00,124.94,124.95,124.83,124.86,4189.0,119.8507,119.8603,119.7452,119.774,4189.0
2019-05-21 15:05:00,124.91,124.95,124.9,124.9,1917.0,119.8219,119.8603,119.8123,119.8123,1917.0
2019-05-21 15:10:00,124.91,124.94,124.85,124.88,10200.0,119.8219,119.8507,119.7644,119.7931,10200.0
2019-05-21 15:15:00,124.85,124.85,124.74,124.76,5284.0,119.7644,119.7644,119.6588,119.678,5284.0
2019-05-21 15:20:00,124.75,124.83,124.69,124.69,2915.0,119.6684,119.7452,119.6109,119.6109,2915.0
2019-05-21 15:25:00,124.7,124.8,124.7,124.8,8092.0,119.6205,119.7164,119.6205,119.7164,8092.0
2019-05-21 15:30:00,124.8,124.94,124.79,124.82,10224.0,119.7164,119.8507,119.7068,119.7356,10224.0
2019-05-21 15:35:00,124.83,124.83,124.76,124.79,11316.0,119.7452,119.7452,119.678,119.7068,11316.0
2019-05-21 15:40:00,124.76,124.76,124.4,124.4,11797.0,119.678,119.678,119.3327,119.3327,11797.0
2019-05-21 15:45:00,124.43,124.51,124.39,124.48,15028.0,119.3615,119.4382,119.3231,119.4094,15028.0
2019-05-21 15:50:00,124.45,124.47,124.38,124.45,18860.0,119.3807,119.3998,119.3135,119.3807,18860.0
2019-05-21 15:55:00,124.43,124.71,124.41,124.66,77424.0,119.3615,119.6301,119.3423,119.5821,77424.0
2019-05-22 09:30:00,124.0,124.06,123.77,123.84,8505.0,118.949,119.0065,118.7284,118.7955,8505.0
2019-05-22 09:35:00,123.84,124.24,123.83,124.24,3951.0,118.7955,119.1792,118.7859,119.1792,3951.0
2019-05-22 09:40:00,124.24,124.25,124.18,124.18,1730.0,119.1792,119.1888,119.1216,119.1216,1730.0
2019-05-22 09:45:00,124.31,124.31,124.0,124.09,9573.0,119.2464,119.2464,118.949,119.0353,9573.0
2019-05-22 09:50:00,123.99,124.19,123.91,124.11,11389.0,118.9394,119.1312,118.8626,119.0545,11389.0
2019-05-22 09:55:00,124.14,124.5,124.13,124.5,1132.0,119.0833,119.4286,119.0737,119.4286,1132.0
2019-05-22 10:00:00,124.4,124.49,124.15,124.18,79073.0,119.3327,119.419,119.0929,119.1216,79073.0
2019-05-22 10:05:00,124.21,124.4,124.15,124.38,2126.0,119.1504,119.3327,119.0929,119.3135,2126.0
2019-05-22 10:10:00,124.41,124.45,124.06,124.09,13932.0,119.3423,119.3807,119.0065,119.0353,13932.0
2019-05-22 10:15:00,124.18,124.51,124.12,124.22,2300.0,119.1216,119.4382,119.0641,119.16,2300.0
2019-05-22 10:20:00,124.21,124.45,124.21,124.45,3110.0,119.1504,119.3807,119.1504,119.3807,3110.0
2019-05-22 10:25:00,124.49,124.53,124.31,124.31,3804.0,119.419,119.4574,119.2464,119.2464,3804.0
2019-05-22 10:30:00,124.28,124.39,124.2,124.2,3389.0,119.2176,119.3231,119.1408,119.1408,3389.0
2019-05-22 10:35:00,124.18,124.27,124.07,124.24,5953.0,119.1216,119.208,119.0161,119.1792,5953.0
2019-05-22 10:40:00,124.19,124.45,124.19,124.45,1825.0,119.1312,119.3807,119.1312,119.3807,1825.0
2019-05-22 10:45:00,124.46,124.59,124.41,124.59,5680.0,119.3902,119.5149,119.3423,119.5149,5680.0
2019-05-22 10:50:00,124.56,124.73,124.56,124.59,2350.0,119.4862,119.6492,119.4862,119.5149,2350.0
2019-05-22 10:55:00,124.59,124.63,124.2,124.33,2916.0,119.5149,119.5533,119.1408,119.2655,2916.0
2019-05-22 11:00:00,124.4,124.41,124.32,124.39,3792.0,119.3327,119.3423,119.2559,119.3231,3792.0
2019-05-22 11:05:00,124.46,124.6,124.46,124.48,2964.0,119.3902,119.5245,119.3902,119.4094,2964.0
2019-05-22 11:10:00,124.45,124.6,124.34,124.6,3217.0,119.3807,119.5245,119.2751,119.5245,3217.0
2019-05-22 11:15:00,124.63,124.63,124.46,124.51,3394.0,119.5533,119.5533,119.3902,119.4382,3394.0
2019-05-22 11:20:00,124.51,124.51,124.4,124.41,1100.0,119.4382,119.4382,119.3327,119.3423,1100.0
2019-05-22 11:25:00,124.47,124.55,124.33,124.55,2861.0,119.3998,119.4766,119.2655,119.4766,2861.0
2019-05-22 11:30:00,124.57,124.61,124.44,124.44,3402.0,119.4958,119.5341,119.3711,119.3711,3402.0
2019-05-22 11:35:00,124.36,124.39,124.32,124.38,720.0,119.2943,119.3231,119.2559,119.3135,720.0
2019-05-22 11:40:00,124.37,124.55,124.36,124.55,1302.0,119.3039,119.4766,119.2943,119.4766,1302.0
2019-05-22 11:45:00,124.52,124.52,124.35,124.44,1800.0,119.4478,119.4478,119.2847,119.3711,1800.0
2019-05-22 11:50:00,124.46,124.52,124.34,124.34,2295.0,119.3902,119.4478,119.2751,119.2751,2295.0
2019-05-22 11:55:00,124.42,124.57,124.41,124.54,1609.0,119.3519,119.4958,119.3423,119.467,1609.0
2019-05-22 12:00:00,124.57,124.62,124.39,124.43,4218.0,119.4958,119.5437,119.3231,119.3615,4218.0
2019-05-22 12:05:00,124.35,124.37,124.35,124.35,400.0,119.2847,119.3039,119.2847,119.2847,400.0
2019-05-22 12:10:00,124.35,124.36,124.25,124.26,1626.0,119.2847,119.2943,119.1888,119.1984,1626.0
2019-05-22 12:15:00,124.28,124.42,124.28,124.39,800.0,119.2176,119.3519,119.2176,119.3231,800.0
2019-05-22 12:20:00,124.38,124.51,124.38,124.44,4758.0,119.3135,119.4382,119.3135,119.3711,4758.0
2019-05-22 12:25:00,124.35,124.42,124.33,124.33,1498.0,119.2847,119.3519,119.2655,119.2655,1498.0
2019-05-22 12:30:00,124.33,124.35,124.22,124.23,1500.0,119.2655,119.2847,119.16,119.1696,1500.0
2019-05-22 12:35:00,124.27,124.34,124.2,124.22,2331.0,119.208,119.2751,119.1408,119.16,2331.0
2019-05-22 12:40:00,124.22,124.24,124.18,124.23,5898.0,119.16,119.1792,119.1216,119.1696,5898.0
2019-05-22 12:45:00,124.23,124.29,124.21,124.21,2101.0,119.1696,119.2272,119.1504,119.1504,2101.0
2019-05-22 12:50:00,124.2,124.23,124.12,124.23,7479.0,119.1408,119.1696,119.0641,119.1696,7479.0
2019-05-22 12:55:00,124.28,124.28,124.18,124.2,2279.0,119.2176,119.2176,119.1216,119.1408,2279.0
2019-05-22 13:00:00,124.19,124.3,124.15,124.16,3855.0,119.1312,119.2368,119.0929,119.1025,3855.0
2019-05-22 13:05:00,124.18,124.23,124.09,124.17,13648.0,119.1216,119.1696,119.0353,119.1121,13648.0
2019-05-22 13:10:00,124.12,124.25,124.11,124.18,5204.0,119.0641,119.1888,119.0545,119.1216,5204.0
2019-05-22 13:15:00,124.22,124.28,124.21,124.28,1200.0,119.16,119.2176,119.1504,119.2176,1200.0
2019-05-22 13:20:00,124.26,124.26,124.12,124.22,2401.0,119.1984,119.1984,119.0641,119.16,2401.0
2019-05-22 13:25:00,124.21,124.25,124.18,124.22,2900.0,119.1504,119.1888,119.1216,119.16,2900.0
2019-05-22 13:30:00,124.19,124.22,124.12,124.2,3300.0,119.1312,119.16,119.0641,119.1408,3300.0
2019-05-22 13:35:00,124.2,124.27,124.18,124.23,2400.0,119.1408,119.208,119.1216,119.1696,2400.0
2019-05-22 13:40:00,124.29,124.43,124.23,124.38,4756.0,119.2272,119.3615,119.1696,119.3135,4756.0
2019-05-22 13:45:00,124.39,124.39,124.29,124.29,3352.0,119.3231,119.3231,119.2272,119.2272,3352.0
2019-05-22 13:50:00,124.31,124.41,124.3,124.41,1500.0,119.2464,119.3423,119.2368,119.3423,1500.0
2019-05-22 13:55:00,124.38,124.41,124.31,124.31,1400.0,119.3135,119.3423,119.2464,119.2464,1400.0
2019-05-22 14:00:00,124.31,124.45,124.27,124.33,2249.0,119.2464,119.3807,119.208,119.2655,2249.0
2019-05-22 14:05:00,124.34,124.47,124.33,124.47,1301.0,119.2751,119.3998,119.2655,119.3998,1301.0
2019-05-22 14:10:00,124.48,124.48,124.36,124.42,1800.0,119.4094,119.4094,119.2943,119.3519,1800.0
2019-05-22 14:15:00,124.37,124.46,124.36,124.46,1700.0,119.3039,119.3902,119.2943,119.3902,1700.0
2019-05-22 14:20:00,124.52,124.65,124.52,124.62,2863.0,119.4478,119.5725,119.4478,119.5437,2863.0
2019-05-22 14:25:00,124.61,124.65,124.53,124.58,3326.0,119.5341,119.5725,119.4574,119.5054,3326.0
2019-05-22 14:30:00,124.62,124.78,124.62,124.69,3829.0,119.5437,119.6972,119.5437,119.6109,3829.0
2019-05-22 14:35:00,124.73,124.89,124.73,124.79,4143.0,119.6492,119.8027,119.6492,119.7068,4143.0
2019-05-22 14:40:00,124.78,124.99,124.78,124.95,4800.0,119.6972,119.8987,119.6972,119.8603,4800.0
2019-05-22 14:45:00,124.99,125.03,124.95,124.98,5116.0,119.8987,119.937,119.8603,119.8891,5116.0
2019-05-22 14:50:00,124.97,124.99,124.92,124.93,10313.0,119.8795,119.8987,119.8315,119.8411,10313.0
2019-05-22 14:55:00,124.94,125.03,124.94,125.01,2469.0,119.8507,119.937,119.8507,119.9178,2469.0
2019-05-22 15:00:00,125.0,125.03,124.88,124.89,5419.0,119.9082,119.937,119.7931,119.8027,5419.0
2019-05-22 15:05:00,124.88,125.02,124.78,125.0,19439.0,119.7931,119.9274,119.6972,119.9082,19439.0
2019-05-22 15:10:00,125.02,125.35,125.01,125.01,36779.0,119.9274,120.244,119.9178,119.9178,36779.0
2019-05-22 15:15:00,125.04,125.04,124.96,125.0,8074.0,119.9466,119.9466,119.8699,119.9082,8074.0
2019-05-22 15:20:00,124.99,124.99,124.85,124.9,14187.0,119.8987,119.8987,119.7644,119.8123,14187.0
2019-05-22 15:25:00,124.93,125.02,124.89,124.92,5400.0,119.8411,119.9274,119.8027,119.8315,5400.0
2019-05-22 15:30:00,124.89,125.01,124.85,124.98,13388.0,119.8027,119.9178,119.7644,119.8891,13388.0
2019-05-22 15:35:00,125.03,125.04,124.9,124.96,15936.0,119.937,119.9466,119.8123,119.8699,15936.0
2019-05-22 15:40:00,124.96,124.97,124.88,124.91,13552.0,119.8699,119.8795,119.7931,119.8219,13552.0
2019-05-22 15:45:00,124.89,124.99,124.81,124.89,12453.0,119.8027,119.8987,119.726,119.8027,12453.0
2019-05-22 15:50:00,124.9,125.02,124.85,124.99,39461.0,119.8123,119.9274,119.7644,119.8987,39461.0
2019-05-22 15:55:00,124.99,125.03,124.89,124.96,82115.0,119.8987,119.937,119.8027,119.8699,82115.0
2019-05-23 09:30:00,123.46,123.46,122.7,122.85,31751.0,118.431,118.431,117.7019,117.8458,31751.0
2019-05-23 09:35:00,122.92,123.26,122.85,122.98,8409.0,117.913,118.2391,117.8458,117.9705,8409.0
2019-05-23 09:40:00,123.0,123.02,122.78,122.95,3900.0,117.9897,118.0089,117.7787,117.9418,3900.0
2019-05-23 09:45:00,122.89,123.23,122.89,123.23,5868.0,117.8842,118.2103,117.8842,118.2103,5868.0
2019-05-23 09:50:00,123.16,123.34,123.04,123.25,25773.0,118.1432,118.3159,118.0281,118.2295,25773.0
2019-05-23 09:55:00,123.25,123.32,123.08,123.13,53267.0,118.2295,118.2967,118.0665,118.1144,53267.0
2019-05-23 10:00:00,123.09,123.55,123.05,123.32,4374.0,118.076,118.5173,118.0377,118.2967,4374.0
2019-05-23 10:05:00,123.3,123.46,123.18,123.4,8483.0,118.2775,118.431,118.1624,118.3734,8483.0
2019-05-23 10:10:00,123.4,123.63,123.39,123.55,13513.0,118.3734,118.5941,118.3638,118.5173,13513.0
2019-05-23 10:15:00,123.64,123.88,123.64,123.8,2752.0,118.6036,118.8339,118.6036,118.7571,2752.0
2019-05-23 10:20:00,123.8,124.02,123.74,124.01,21002.0,118.7571,118.9682,118.6996,118.9586,21002.0
2019-05-23 10:25:00,124.04,124.32,123.93,124.19,7469.0,118.9874,119.2559,118.8818,119.1312,7469.0
2019-05-23 10:30:00,124.1,124.18,124.02,124.09,8770.0,119.0449,119.1216,118.9682,119.0353,8770.0
2019-05-23 10:35:00,124.09,124.16,123.85,124.04,5529.0,119.0353,119.1025,118.8051,118.9874,5529.0
2019-05-23 10:40:00,123.98,124.01,123.9,123.94,4114.0,118.9298,118.9586,118.8531,118.8914,4114.0
2019-05-23 10:45:00,123.94,124.08,123.9,124.08,17715.0,118.8914,119.0257,118.8531,119.0257,17715.0
2019-05-23 10:50:00,124.05,124.29,124.05,124.26,3200.0,118.9969,119.2272,118.9969,119.1984,3200.0
2019-05-23 10:55:00,124.35,124.35,124.18,124.31,3619.0,119.2847,119.2847,119.1216,119.2464,3619.0
2019-05-23 11:00:00,124.31,124.44,124.18,124.23,5400.0,119.2464,119.3711,119.1216,119.1696,5400.0
2019-05-23 11:05:00,124.27,124.37,124.18,124.23,3831.0,119.208,119.3039,119.1216,119.1696,3831.0
2019-05-23 11:10:00,124.23,124.3,124.07,124.14,11505.0,119.1696,119.2368,119.0161,119.0833,11505.0
2019-05-23 11:15:00,124.13,124.26,124.12,124.26,9900.0,119.0737,119.1984,119.0641,119.1984,9900.0
2019-05-23 11:20:00,124.26,124.27,124.0,124.09,10652.0,119.1984,119.208,118.949,119.0353,10652.0
2019-05-23 11:25:00,124.08,124.26,124.08,124.14,5715.0,119.0257,119.1984,119.0257,119.0833,5715.0
2019-05-23 11:30:00,124.14,124.28,124.14,124.19,6902.0,119.0833,119.2176,119.0833,119.1312,6902.0
2019-05-23 11:35:00,124.2,124.21,124.05,124.16,10309.0,119.1408,119.1504,118.9969,119.1025,10309.0
2019-05-23 11:40:00,124.16,124.28,123.99,124.2,16929.0,119.1025,119.2176,118.9394,119.1408,16929.0
2019-05-23 11:45:00,124.2,124.23,124.04,124.08,19827.0,119.1408,119.1696,118.9874,119.0257,19827.0
2019-05-23 11:50:00,124.1,124.14,123.94,123.97,13554.0,119.0449,119.0833,118.8914,118.9202,13554.0
2019-05-23 11:55:00,123.92,123.92,123.7,123.72,4988.0,118.8722,118.8722,118.6612,118.6804,4988.0
2019-05-23 12:00:00,123.76,123.94,123.74,123.92,12878.0,118.7188,118.8914,118.6996,118.8722,12878.0
2019-05-23 12:05:00,123.89,124.43,123.89,124.25,53646.0,118.8435,119.3615,118.8435,119.1888,53646.0
2019-05-23 12:10:00,124.27,124.43,124.08,124.17,46438.0,119.208,119.3615,119.0257,119.1121,46438.0
2019-05-23 12:15:00,124.19,124.26,124.01,124.18,27996.0,119.1312,119.1984,118.9586,119.1216,27996.0
2019-05-23 12:20:00,124.22,124.22,123.96,123.98,7431.0,119.16,119.16,118.9106,118.9298,7431.0
2019-05-23 12:25:00,124.03,124.1,123.88,123.94,5299.0,118.9778,119.0449,118.8339,118.8914,5299.0
2019-05-23 12:30:00,123.95,123.95,123.67,123.67,4749.0,118.901,118.901,118.6324,118.6324,4749.0
2019-05-23 12:35:00,123.7,123.73,123.56,123.68,6648.0,118.6612,118.69,118.5269,118.642,6648.0
2019-05-23 12:40:00,123.7,123.79,123.65,123.7,6794.0,118.6612,118.7475,118.6132,118.6612,6794.0
2019-05-23 12:45:00,123.75,123.76,123.62,123.62,6589.0,118.7092,118.7188,118.5845,118.5845,6589.0
2019-05-23 12:50:00,123.64,123.64,123.25,123.32,2900.0,118.6036,118.6036,118.2295,118.2967,2900.0
2019-05-23 12:55:00,123.37,123.4,123.21,123.21,3100.0,118.3446,118.3734,118.1912,118.1912,3100.0
2019-05-23 13:00:00,123.21,123.35,123.13,123.31,7836.0,118.1912,118.3255,118.1144,118.2871,7836.0
2019-05-23 13:05:00,123.33,123.44,123.3,123.32,3610.0,118.3063,118.4118,118.2775,118.2967,3610.0
2019-05-23 13:10:00,123.29,123.4,123.2,123.21,15082.0,118.2679,118.3734,118.1816,118.1912,15082.0
2019-05-23 13:15:00,123.31,123.34,123.23,123.25,11090.0,118.2871,118.3159,118.2103,118.2295,11090.0
2019-05-23 13:20:00,123.26,123.41,123.24,123.36,12979.0,118.2391,118.383,118.2199,118.3351,12979.0
2019-05-23 13:25:00,123.34,123.55,123.34,123.46,5640.0,118.3159,118.5173,118.3159,118.431,5640.0
2019-05-23 13:30:00,123.41,123.41,123.3,123.32,3200.0,118.383,118.383,118.2775,118.2967,3200.0
2019-05-23 13:35:00,123.32,123.38,123.25,123.38,2706.0,118.2967,118.3542,118.2295,118.3542,2706.0
2019-05-23 13:40:00,123.39,123.39,123.29,123.37,3900.0,118.3638,118.3638,118.2679,118.3446,3900.0
2019-05-23 13:45:00,123.34,123.34,123.26,123.29,2700.0,118.3159,118.3159,118.2391,118.2679,2700.0
2019-05-23 13:50:00,123.29,123.34,123.2,123.34,4300.0,118.2679,118.3159,118.1816,118.3159,4300.0
2019-05-23 13:55:00,123.32,123.54,123.29,123.35,35810.0,118.2967,118.5077,118.2679,118.3255,35810.0
2019-05-23 14:00:00,123.34,123.4,123.25,123.37,8036.0,118.3159,118.3734,118.2295,118.3446,8036.0
2019-05-23 14:05:00,123.34,123.45,123.26,123.41,10051.0,118.3159,118.4214,118.2391,118.383,10051.0
2019-05-23 14:10:00,123.41,123.44,123.33,123.43,12731.0,118.383,118.4118,118.3063,118.4022,12731.0
2019-05-23 14:15:00,123.43,123.55,123.39,123.55,8138.0,118.4022,118.5173,118.3638,118.5173,8138.0
2019-05-23 14:20:00,123.49,123.8,123.49,123.7,5928.0,118.4598,118.7571,118.4598,118.6612,5928.0
2019-05-23 14:25:00,123.67,123.68,123.48,123.52,3076.0,118.6324,118.642,118.4502,118.4885,3076.0
2019-05-23 14:30:00,123.49,123.66,123.47,123.63,5447.0,118.4598,118.6228,118.4406,118.5941,5447.0
2019-05-23 14:35:00,123.6,123.61,123.47,123.5,3250.0,118.5653,118.5749,118.4406,118.4693,3250.0
2019-05-23 14:40:00,123.54,123.58,123.42,123.47,8298.0,118.5077,118.5461,118.3926,118.4406,8298.0
2019-05-23 14:45:00,123.49,123.64,123.49,123.57,19212.0,118.4598,118.6036,118.4598,118.5365,19212.0
2019-05-23 14:50:00,123.56,123.69,123.55,123.62,13787.0,118.5269,118.6516,118.5173,118.5845,13787.0
2019-05-23 14:55:00,123.62,123.66,123.55,123.59,26852.0,118.5845,118.6228,118.5173,118.5557,26852.0
2019-05-23 15:00:00,123.55,123.66,123.5,123.61,22163.0,118.5173,118.6228,118.4693,118.5749,22163.0
2019-05-23 15:05:00,123.64,123.64,123.38,123.42,13554.0,118.6036,118.6036,118.3542,118.3926,13554.0
2019-05-23 15:10:00,123.44,123.56,123.4,123.52,7194.0,118.4118,118.5269,118.3734,118.4885,7194.0
2019-05-23 15:15:00,123.52,123.84,123.5,123.56,11702.0,118.4885,118.7955,118.4693,118.5269,11702.0
2019-05-23 15:20:00,123.6,123.93,123.57,123.84,5907.0,118.5653,118.8818,118.5365,118.7955,5907.0
2019-05-23 15:25:00,123.86,124.26,123.86,124.1,10246.0,118.8147,119.1984,118.8147,119.0449,10246.0
2019-05-23 15:30:00,124.04,124.4,124.01,124.26,17326.0,118.9874,119.3327,118.9586,119.1984,17326.0
2019-05-23 15:35:00,124.28,124.29,124.14,124.16,16410.0,119.2176,119.2272,119.0833,119.1025,16410.0
2019-05-23 15:40:00,124.16,124.22,124.05,124.11,34413.0,119.1025,119.16,118.9969,119.0545,34413.0
2019-05-23 15:45:00,124.14,124.36,124.05,124.27,29184.0,119.0833,119.2943,118.9969,119.208,29184.0
2019-05-23 15:50:00,124.31,124.36,124.2,124.22,39975.0,119.2464,119.2943,119.1408,119.16,39975.0
2019-05-23 15:55:00,124.24,124.41,124.07,124.4,92476.0,119.1792,119.3423,119.0161,119.3327,92476.0
2019-05-24 09:30:00,124.84,125.97,124.84,125.53,10546.0,119.7548,120.8387,119.7548,120.4167,10546.0
2019-05-24 09:35:00,125.31,125.58,125.31,125.49,2500.0,120.2056,120.4646,120.2056,120.3783,2500.0
2019-05-24 09:40:00,125.45,125.45,125.23,125.36,2875.0,120.3399,120.3399,120.1289,120.2536,2875.0
2019-05-24 09:45:00,125.34,125.57,125.15,125.15,2802.0,120.2344,120.455,120.0521,120.0521,2802.0
2019-05-24 09:50:00,125.1,125.38,125.1,125.17,2855.0,120.0042,120.2728,120.0042,120.0713,2855.0
2019-05-24 09:55:00,125.24,125.35,125.23,125.33,2276.0,120.1385,120.244,120.1289,120.2248,2276.0
2019-05-24 10:00:00,125.32,125.45,125.3,125.45,7032.0,120.2152,120.3399,120.196,120.3399,7032.0
2019-05-24 10:05:00,125.39,125.44,125.29,125.34,6083.0,120.2824,120.3303,120.1864,120.2344,6083.0
2019-05-24 10:10:00,125.32,125.5,125.24,125.28,5344.0,120.2152,120.3879,120.1385,120.1768,5344.0
2019-05-24 10:15:00,125.27,125.46,125.23,125.46,3399.0,120.1672,120.3495,120.1289,120.3495,3399.0
2019-05-24 10:20:00,125.43,125.43,125.25,125.33,5223.0,120.3207,120.3207,120.1481,120.2248,5223.0
2019-05-24 10:25:00,125.34,125.34,124.96,124.98,5000.0,120.2344,120.2344,119.8699,119.8891,5000.0
2019-05-24 10:30:00,124.98,125.3,124.98,125.25,24226.0,119.8891,120.196,119.8891,120.1481,24226.0
2019-05-24 10:35:00,125.25,125.31,125.18,125.25,9763.0,120.1481,120.2056,120.0809,120.1481,9763.0
2019-05-24 10:40:00,125.25,125.26,125.12,125.18,9424.0,120.1481,120.1577,120.0234,120.0809,9424.0
2019-05-24 10:45:00,125.15,125.21,125.0,125.0,8602.0,120.0521,120.1097,119.9082,119.9082,8602.0
2019-05-24 10:50:00,125.04,125.16,124.94,124.94,10769.0,119.9466,120.0617,119.8507,119.8507,10769.0
2019-05-24 10:55:00,124.93,124.93,124.64,124.68,4900.0,119.8411,119.8411,119.5629,119.6013,4900.0
2019-05-24 11:00:00,124.72,124.84,124.72,124.74,4389.0,119.6397,119.7548,119.6397,119.6588,4389.0
2019-05-24 11:05:00,124.77,124.87,124.66,124.66,3387.0,119.6876,119.7835,119.5821,119.5821,3387.0
2019-05-24 11:10:00,124.7,124.71,124.54,124.68,2546.0,119.6205,119.6301,119.467,119.6013,2546.0
2019-05-24 11:15:00,124.66,124.67,124.46,124.46,3964.0,119.5821,119.5917,119.3902,119.3902,3964.0
2019-05-24 11:20:00,124.48,124.68,124.47,124.58,4000.0,119.4094,119.6013,119.3998,119.5054,4000.0
2019-05-24 11:25:00,124.57,124.6,124.42,124.43,3530.0,119.4958,119.5245,119.3519,119.3615,3530.0
2019-05-24 11:30:00,124.57,124.7,124.51,124.68,5275.0,119.4958,119.6205,119.4382,119.6013,5275.0
2019-05-24 11:35:00,124.66,124.81,124.61,124.77,3700.0,119.5821,119.726,119.5341,119.6876,3700.0
2019-05-24 11:40:00,124.72,124.9,124.72,124.88,3500.0,119.6397,119.8123,119.6397,119.7931,3500.0
2019-05-24 11:45:00,124.87,124.87,124.8,124.8,2468.0,119.7835,119.7835,119.7164,119.7164,2468.0
2019-05-24 11:50:00,124.82,124.92,124.78,124.83,9112.0,119.7356,119.8315,119.6972,119.7452,9112.0
2019-05-24 11:55:00,124.79,124.79,124.64,124.69,3000.0,119.7068,119.7068,119.5629,119.6109,3000.0
2019-05-24 12:00:00,124.68,124.75,124.64,124.75,2650.0,119.6013,119.6684,119.5629,119.6684,2650.0
2019-05-24 12:05:00,124.75,124.77,124.64,124.68,2870.0,119.6684,119.6876,119.5629,119.6013,2870.0
2019-05-24 12:10:00,124.68,124.7,124.54,124.7,2900.0,119.6013,119.6205,119.467,119.6205,2900.0
2019-05-24 12:15:00,124.68,124.69,124.57,124.62,2048.0,119.6013,119.6109,119.4958,119.5437,2048.0
2019-05-24 12:20:00,124.66,124.76,124.62,124.74,3459.0,119.5821,119.678,119.5437,119.6588,3459.0
2019-05-24 12:25:00,124.76,124.79,124.7,124.79,2210.0,119.678,119.7068,119.6205,119.7068,2210.0
2019-05-24 12:30:00,124.81,125.07,124.81,125.07,3347.0,119.726,119.9754,119.726,119.9754,3347.0
2019-05-24 12:35:00,125.04,125.14,125.0,125.13,2125.0,119.9466,120.0425,119.9082,120.033,2125.0
2019-05-24 12:40:00,125.11,125.23,125.07,125.16,4100.0,120.0138,120.1289,119.9754,120.0617,4100.0
2019-05-24 12:45:00,125.23,125.24,125.12,125.12,2467.0,120.1289,120.1385,120.0234,120.0234,2467.0
2019-05-24 12:50:00,125.18,125.24,125.09,125.17,2800.0,120.0809,120.1385,119.9946,120.0713,2800.0
2019-05-24 12:55:00,125.2,125.2,125.07,125.13,1529.0,120.1001,120.1001,119.9754,120.033,1529.0
2019-05-24 13:00:00,125.14,125.23,125.09,125.21,2906.0,120.0425,120.1289,119.9946,120.1097,2906.0
2019-05-24 13:05:00,125.18,125.25,125.11,125.11,1647.0,120.0809,120.1481,120.0138,120.0138,1647.0
2019-05-24 13:10:00,125.15,125.17,125.06,125.06,2500.0,120.0521,120.0713,119.9658,119.9658,2500.0
2019-05-24 13:15:00,125.07,125.11,125.07,125.08,2420.0,119.9754,120.0138,119.9754,119.985,2420.0
2019-05-24 13:20:00,125.06,125.12,125.01,125.01,2145.0,119.9658,120.0234,119.9178,119.9178,2145.0
2019-05-24 13:25:00,125.05,125.05,124.96,125.02,2445.0,119.9562,119.9562,119.8699,119.9274,2445.0
2019-05-24 13:30:00,125.03,125.1,125.0,125.02,2906.0,119.937,120.0042,119.9082,119.9274,2906.0
2019-05-24 13:35:00,125.02,125.1,124.99,125.1,1400.0,119.9274,120.0042,119.8987,120.0042,1400.0
2019-05-24 13:40:00,125.09,125.11,124.97,125.03,5797.0,119.9946,120.0138,119.8795,119.937,5797.0
2019-05-24 13:45:00,125.03,125.05,124.97,124.99,3063.0,119.937,119.9562,119.8795,119.8987,3063.0
2019-05-24 13:50:00,125.01,125.01,124.93,124.93,3300.0,119.9178,119.9178,119.8411,119.8411,3300.0
2019-05-24 13:55:00,124.95,124.95,124.77,124.83,4601.0,119.8603,119.8603,119.6876,119.7452,4601.0
2019-05-24 14:00:00,124.82,124.83,124.6,124.6,4300.0,119.7356,119.7452,119.5245,119.5245,4300.0
2019-05-24 14:05:00,124.61,124.61,124.47,124.56,4889.0,119.5341,119.5341,119.3998,119.4862,4889.0
2019-05-24 14:10:00,124.56,124.56,124.33,124.39,4358.0,119.4862,119.4862,119.2655,119.3231,4358.0
2019-05-24 14:15:00,124.28,124.39,124.25,124.35,4698.0,119.2176,119.3231,119.1888,119.2847,4698.0
2019-05-24 14:20:00,124.33,124.41,124.3,124.41,6313.0,119.2655,119.3423,119.2368,119.3423,6313.0
2019-05-24 14:25:00,124.46,124.49,124.36,124.38,2956.0,119.3902,119.419,119.2943,119.3135,2956.0
2019-05-24 14:30:00,124.38,124.4,124.26,124.28,5247.0,119.3135,119.3327,119.1984,119.2176,5247.0
2019-05-24 14:35:00,124.26,124.37,124.26,124.36,3776.0,119.1984,119.3039,119.1984,119.2943,3776.0
2019-05-24 14:40:00,124.36,124.44,124.36,124.36,4601.0,119.2943,119.3711,119.2943,119.2943,4601.0
2019-05-24 14:45:00,124.37,124.41,124.22,124.25,4300.0,119.3039,119.3423,119.16,119.1888,4300.0
2019-05-24 14:50:00,124.23,124.25,124.15,124.2,5528.0,119.1696,119.1888,119.0929,119.1408,5528.0
2019-05-24 14:55:00,124.22,124.26,124.18,124.23,3918.0,119.16,119.1984,119.1216,119.1696,3918.0
2019-05-24 15:00:00,124.26,124.37,124.25,124.28,9626.0,119.1984,119.3039,119.1888,119.2176,9626.0
2019-05-24 15:05:00,124.28,124.29,124.22,124.24,9120.0,119.2176,119.2272,119.16,119.1792,9120.0
2019-05-24 15:10:00,124.22,124.23,124.13,124.13,6074.0,119.16,119.1696,119.0737,119.0737,6074.0
2019-05-24 15:15:00,124.15,124.15,124.0,124.0,3672.0,119.0929,119.0929,118.949,118.949,3672.0
2019-05-24 15:20:00,123.99,124.11,123.97,124.11,6667.0,118.9394,119.0545,118.9202,119.0545,6667.0
2019-05-24 15:25:00,124.1,124.15,124.04,124.08,7234.0,119.0449,119.0929,118.9874,119.0257,7234.0
2019-05-24 15:30:00,124.09,124.09,123.97,124.0,5843.0,119.0353,119.0353,118.9202,118.949,5843.0
2019-05-24 15:35:00,124.02,124.06,123.98,123.98,5193.0,118.9682,119.0065,118.9298,118.9298,5193.0
2019-05-24 15:40:00,123.98,123.98,123.83,123.84,10997.0,118.9298,118.9298,118.7859,118.7955,10997.0
2019-05-24 15:45:00,123.84,123.85,123.73,123.76,15825.0,118.7955,118.8051,118.69,118.7188,15825.0
2019-05-24 15:50:00,123.76,123.79,123.65,123.67,28668.0,118.7188,118.7475,118.6132,118.6324,28668.0
2019-05-24 15:55:00,123.66,123.74,123.59,123.71,48715.0,118.6228,118.6996,118.5557,118.6708,48715.0
2019-05-28 09:30:00,124.11,124.88,124.01,124.7,12831.0,119.0545,119.7931,118.9586,119.6205,12831.0
2019-05-28 09:35:00,124.74,124.92,124.31,124.49,7299.0,119.6588,119.8315,119.2464,119.419,7299.0
2019-05-28 09:40:00,124.69,124.75,124.5,124.61,3669.0,119.6109,119.6684,119.4286,119.5341,3669.0
2019-05-28 09:45:00,124.6,124.68,124.54,124.57,4405.0,119.5245,119.6013,119.467,119.4958,4405.0
2019-05-28 09:50:00,124.53,124.64,124.46,124.57,5555.0,119.4574,119.5629,119.3902,119.4958,5555.0
2019-05-28 09:55:00,124.55,124.75,124.4,124.73,11036.0,119.4766,119.6684,119.3327,119.6492,11036.0
2019-05-28 10:00:00,124.73,124.75,124.46,124.61,14390.0,119.6492,119.6684,119.3902,119.5341,14390.0
2019-05-28 10:05:00,124.66,124.66,124.39,124.4,6305.0,119.5821,119.5821,119.3231,119.3327,6305.0
2019-05-28 10:10:00,124.31,124.32,124.15,124.21,6800.0,119.2464,119.2559,119.0929,119.1504,6800.0
2019-05-28 10:15:00,124.24,124.3,124.09,124.13,5635.0,119.1792,119.2368,119.0353,119.0737,5635.0
2019-05-28 10:20:00,124.12,124.23,124.07,124.19,3700.0,119.0641,119.1696,119.0161,119.1312,3700.0
2019-05-28 10:25:00,124.21,124.25,124.07,124.25,2526.0,119.1504,119.1888,119.0161,119.1888,2526.0
2019-05-28 10:30:00,124.19,124.21,124.04,124.16,3417.0,119.1312,119.1504,118.9874,119.1025,3417.0
2019-05-28 10:35:00,124.1,124.2,123.82,123.82,3397.0,119.0449,119.1408,118.7763,118.7763,3397.0
2019-05-28 10:40:00,123.81,123.94,123.75,123.81,2066.0,118.7667,118.8914,118.7092,118.7667,2066.0
2019-05-28 10:45:00,123.78,123.81,123.63,123.63,3230.0,118.7379,118.7667,118.5941,118.5941,3230.0
2019-05-28 10:50:00,123.67,123.93,123.66,123.93,4925.0,118.6324,118.8818,118.6228,118.8818,4925.0
2019-05-28 10:55:00,123.84,123.93,123.75,123.93,4666.0,118.7955,118.8818,118.7092,118.8818,4666.0
2019-05-28 11:00:00,123.86,124.09,123.8,123.91,6714.0,118.8147,119.0353,118.7571,118.8626,6714.0
2019-05-28 11:05:00,123.96,124.02,123.85,123.85,32012.0,118.9106,118.9682,118.8051,118.8051,32012.0
2019-05-28 11:10:00,123.81,124.04,123.74,123.94,17321.0,118.7667,118.9874,118.6996,118.8914,17321.0
2019-05-28 11:15:00,123.94,123.97,123.68,123.68,6120.0,118.8914,118.9202,118.642,118.642,6120.0
2019-05-28 11:20:00,123.65,123.66,123.54,123.54,3732.0,118.6132,118.6228,118.5077,118.5077,3732.0
2019-05-28 11:25:00,123.53,123.54,123.43,123.45,3596.0,118.4981,118.5077,118.4022,118.4214,3596.0
2019-05-28 11:30:00,123.45,123.45,123.22,123.28,5967.0,118.4214,118.4214,118.2008,118.2583,5967.0
2019-05-28 11:35:00,123.38,123.62,123.38,123.47,3723.0,118.3542,118.5845,118.3542,118.4406,3723.0
2019-05-28 11:40:00,123.57,123.6,123.46,123.48,8558.0,118.5365,118.5653,118.431,118.4502,8558.0
2019-05-28 11:45:00,123.48,123.5,123.38,123.44,3908.0,118.4502,118.4693,118.3542,118.4118,3908.0
2019-05-28 11:50:00,123.42,123.42,123.16,123.23,4420.0,118.3926,118.3926,118.1432,118.2103,4420.0
2019-05-28 11:55:00,123.32,123.43,123.21,123.39,9283.0,118.2967,118.4022,118.1912,118.3638,9283.0
2019-05-28 12:00:00,123.34,123.53,123.29,123.48,3100.0,118.3159,118.4981,118.2679,118.4502,3100.0
2019-05-28 12:05:00,123.52,123.64,123.44,123.49,6575.0,118.4885,118.6036,118.4118,118.4598,6575.0
2019-05-28 12:10:00,123.49,123.7,123.49,123.62,3695.0,118.4598,118.6612,118.4598,118.5845,3695.0
2019-05-28 12:15:00,123.63,123.63,123.55,123.6,4649.0,118.5941,118.5941,118.5173,118.5653,4649.0
2019-05-28 12:20:00,123.62,123.79,123.62,123.63,4989.0,118.5845,118.7475,118.5845,118.5941,4989.0
2019-05-28 12:25:00,123.61,123.75,123.6,123.73,7141.0,118.5749,118.7092,118.5653,118.69,7141.0
2019-05-28 12:30:00,123.75,123.93,123.71,123.79,5485.0,118.7092,118.8818,118.6708,118.7475,5485.0
2019-05-28 12:35:00,123.72,123.9,123.72,123.84,2915.0,118.6804,118.8531,118.6804,118.7955,2915.0
2019-05-28 12:40:00,123.87,123.88,123.74,123.74,1300.0,118.8243,118.8339,118.6996,118.6996,1300.0
2019-05-28 12:45:00,123.76,123.9,123.69,123.87,1813.0,118.7188,118.8531,118.6516,118.8243,1813.0
2019-05-28 12:50:00,123.91,123.91,123.83,123.87,1407.0,118.8626,118.8626,118.7859,118.8243,1407.0
2019-05-28 12:55:00,123.89,123.89,123.69,123.69,2471.0,118.8435,118.8435,118.6516,118.6516,2471.0
2019-05-28 13:00:00,123.78,123.8,123.75,123.77,1501.0,118.7379,118.7571,118.7092,118.7284,1501.0
2019-05-28 13:05:00,123.76,123.78,123.7,123.73,3938.0,118.7188,118.7379,118.6612,118.69,3938.0
2019-05-28 13:10:00,123.76,123.85,123.76,123.8,3100.0,118.7188,118.8051,118.7188,118.7571,3100.0
2019-05-28 13:15:00,123.8,123.8,123.69,123.69,6550.0,118.7571,118.7571,118.6516,118.6516,6550.0
2019-05-28 13:20:00,123.71,123.74,123.68,123.72,3600.0,118.6708,118.6996,118.642,118.6804,3600.0
2019-05-28 13:25:00,123.71,123.71,123.62,123.71,3725.0,118.6708,118.6708,118.5845,118.6708,3725.0
2019-05-28 13:30:00,123.7,123.84,123.7,123.84,2982.0,118.6612,118.7955,118.6612,118.7955,2982.0
2019-05-28 13:35:00,123.84,123.93,123.83,123.84,2500.0,118.7955,118.8818,118.7859,118.7955,2500.0
2019-05-28 13:40:00,123.84,123.9,123.8,123.81,2800.0,118.7955,118.8531,118.7571,118.7667,2800.0
2019-05-28 13:45:00,123.8,123.86,123.8,123.81,1610.0,118.7571,118.8147,118.7571,118.7667,1610.0
2019-05-28 13:50:00,123.79,123.94,123.79,123.84,5773.0,118.7475,118.8914,118.7475,118.7955,5773.0
2019-05-28 13:55:00,123.85,123.91,123.78,123.79,3203.0,118.8051,118.8626,118.7379,118.7475,3203.0
2019-05-28 14:00:00,123.79,123.79,123.67,123.67,2900.0,118.7475,118.7475,118.6324,118.6324,2900.0
2019-05-28 14:05:00,123.69,123.77,123.68,123.77,7035.0,118.6516,118.7284,118.642,118.7284,7035.0
2019-05-28 14:10:00,123.75,123.82,123.71,123.82,6973.0,118.7092,118.7763,118.6708,118.7763,6973.0
2019-05-28 14:15:00,123.82,123.85,123.77,123.79,2632.0,118.7763,118.8051,118.7284,118.7475,2632.0
2019-05-28 14:20:00,123.77,123.78,123.71,123.77,3533.0,118.7284,118.7379,118.6708,118.7284,3533.0
2019-05-28 14:25:00,123.74,123.78,123.73,123.74,4217.0,118.6996,118.7379,118.69,118.6996,4217.0
2019-05-28 14:30:00,123.74,123.74,123.66,123.74,5723.0,118.6996,118.6996,118.6228,118.6996,5723.0
2019-05-28 14:35:00,123.74,123.8,123.7,123.76,3097.0,118.6996,118.7571,118.6612,118.7188,3097.0
2019-05-28 14:40:00,123.8,123.8,123.6,123.6,6461.0,118.7571,118.7571,118.5653,118.5653,6461.0
2019-05-28 14:45:00,123.61,123.69,123.6,123.65,3682.0,118.5749,118.6516,118.5653,118.6132,3682.0
2019-05-28 14:50:00,123.59,123.64,123.53,123.53,3110.0,118.5557,118.6036,118.4981,118.4981,3110.0
2019-05-28 14:55:00,123.53,123.64,123.52,123.64,5696.0,118.4981,118.6036,118.4885,118.6036,5696.0
2019-05-28 15:00:00,123.61,123.63,123.44,123.54,8786.0,118.5749,118.5941,118.4118,118.5077,8786.0
2019-05-28 15:05:00,123.54,123.62,123.53,123.54,4631.0,118.5077,118.5845,118.4981,118.5077,4631.0
2019-05-28 15:10:00,123.52,123.52,123.34,123.42,7843.0,118.4885,118.4885,118.3159,118.3926,7843.0
2019-05-28 15:15:00,123.4,123.48,123.39,123.47,5454.0,118.3734,118.4502,118.3638,118.4406,5454.0
2019-05-28 15:20:00,123.47,123.5,123.26,123.3,6626.0,118.4406,118.4693,118.2391,118.2775,6626.0
2019-05-28 15:25:00,123.38,123.38,123.22,123.22,4986.0,118.3542,118.3542,118.2008,118.2008,4986.0
2019-05-28 15:30:00,123.23,123.32,123.11,123.11,9957.0,118.2103,118.2967,118.0952,118.0952,9957.0
2019-05-28 15:35:00,123.1,123.22,122.95,123.0,6845.0,118.0856,118.2008,117.9418,117.9897,6845.0
2019-05-28 15:40:00,122.99,123.03,122.88,123.03,15409.0,117.9801,118.0185,117.8746,118.0185,15409.0
2019-05-28 15:45:00,123.02,123.24,122.99,123.21,23609.0,118.0089,118.2199,117.9801,118.1912,23609.0
2019-05-28 15:50:00,123.17,123.35,123.14,123.32,24864.0,118.1528,118.3255,118.124,118.2967,24864.0
2019-05-28 15:55:00,123.3,123.36,123.05,123.05,43543.0,118.2775,118.3351,118.0377,118.0377,43543.0
2019-05-29 09:30:00,122.27,122.69,121.73,121.91,12572.0,117.2895,117.6923,116.7714,116.9441,12572.0
2019-05-29 09:35:00,121.91,121.93,121.47,121.64,8673.0,116.9441,116.9633,116.522,116.6851,8673.0
2019-05-29 09:40:00,121.59,121.72,121.44,121.71,4890.0,116.6372,116.7619,116.4933,116.7523,4890.0
2019-05-29 09:45:00,121.63,121.66,121.3,121.36,4207.0,116.6755,116.7043,116.359,116.4165,4207.0
2019-05-29 09:50:00,121.28,121.33,120.97,121.21,6801.0,116.3398,116.3877,116.0424,116.2726,6801.0
2019-05-29 09:55:00,121.14,121.6,121.13,121.4,9079.0,116.2055,116.6467,116.1959,116.4549,9079.0
2019-05-29 10:00:00,121.33,121.77,121.28,121.74,8244.0,116.3877,116.8098,116.3398,116.781,8244.0
2019-05-29 10:05:00,121.83,122.01,121.71,121.84,7563.0,116.8674,117.04,116.7523,116.877,7563.0
2019-05-29 10:10:00,121.97,122.01,121.72,122.0,6322.0,117.0017,117.04,116.7619,117.0304,6322.0
2019-05-29 10:15:00,122.13,122.41,122.13,122.39,4939.0,117.1552,117.4237,117.1552,117.4046,4939.0
2019-05-29 10:20:00,122.44,122.55,122.27,122.31,5134.0,117.4525,117.558,117.2895,117.3278,5134.0
2019-05-29 10:25:00,122.34,122.68,122.34,122.68,4065.0,117.3566,117.6828,117.3566,117.6828,4065.0
2019-05-29 10:30:00,122.68,122.8,122.62,122.71,8204.0,117.6828,117.7979,117.6252,117.7115,8204.0
2019-05-29 10:35:00,122.67,122.8,122.56,122.73,2800.0,117.6732,117.7979,117.5676,117.7307,2800.0
2019-05-29 10:40:00,122.66,122.66,122.3,122.47,5074.0,117.6636,117.6636,117.3182,117.4813,5074.0
2019-05-29 10:45:00,122.46,122.55,122.33,122.42,3800.0,117.4717,117.558,117.347,117.4333,3800.0
2019-05-29 10:50:00,122.4,122.41,122.23,122.32,2200.0,117.4142,117.4237,117.2511,117.3374,2200.0
2019-05-29 10:55:00,122.37,122.37,122.13,122.15,3315.0,117.3854,117.3854,117.1552,117.1743,3315.0
2019-05-29 11:00:00,122.13,122.41,122.09,122.39,6449.0,117.1552,117.4237,117.1168,117.4046,6449.0
2019-05-29 11:05:00,122.39,122.6,122.32,122.51,3259.0,117.4046,117.606,117.3374,117.5197,3259.0
2019-05-29 11:10:00,122.32,122.32,121.96,121.96,1657.0,117.3374,117.3374,116.9921,116.9921,1657.0
2019-05-29 11:15:00,121.97,122.03,121.9,121.9,3283.0,117.0017,117.0592,116.9345,116.9345,3283.0
2019-05-29 11:20:00,121.87,121.94,121.78,121.81,4900.0,116.9057,116.9729,116.8194,116.8482,4900.0
2019-05-29 11:25:00,121.77,121.91,121.77,121.85,6500.0,116.8098,116.9441,116.8098,116.8866,6500.0
2019-05-29 11:30:00,121.89,121.95,121.76,121.88,6627.0,116.9249,116.9825,116.8002,116.9153,6627.0
2019-05-29 11:35:00,121.9,121.9,121.68,121.68,5466.0,116.9345,116.9345,116.7235,116.7235,5466.0
2019-05-29 11:40:00,121.68,121.68,121.45,121.59,6689.0,116.7235,116.7235,116.5029,116.6372,6689.0
2019-05-29 11:45:00,121.59,121.67,121.57,121.64,3700.0,116.6372,116.7139,116.618,116.6851,3700.0
2019-05-29 11:50:00,121.64,121.64,121.37,121.41,18352.0,116.6851,116.6851,116.4261,116.4645,18352.0
2019-05-29 11:55:00,121.43,121.58,121.31,121.46,17682.0,116.4837,116.6276,116.3686,116.5124,17682.0
2019-05-29 12:00:00,121.47,121.6,121.41,121.6,4202.0,116.522,116.6467,116.4645,116.6467,4202.0
2019-05-29 12:05:00,121.5,121.72,121.5,121.64,2700.0,116.5508,116.7619,116.5508,116.6851,2700.0
2019-05-29 12:10:00,121.61,121.66,121.54,121.58,4000.0,116.6563,116.7043,116.5892,116.6276,4000.0
2019-05-29 12:15:00,121.56,121.62,121.52,121.59,4099.0,116.6084,116.6659,116.57,116.6372,4099.0
2019-05-29 12:20:00,121.56,121.59,121.48,121.54,4079.0,116.6084,116.6372,116.5316,116.5892,4079.0
2019-05-29 12:25:00,121.55,121.84,121.55,121.74,4223.0,116.5988,116.877,116.5988,116.781,4223.0
2019-05-29 12:30:00,121.73,121.73,121.65,121.72,3222.0,116.7714,116.7714,116.6947,116.7619,3222.0
2019-05-29 12:35:00,121.76,121.81,121.6,121.61,10059.0,116.8002,116.8482,116.6467,116.6563,10059.0
2019-05-29 12:40:00,121.6,121.73,121.56,121.73,4092.0,116.6467,116.7714,116.6084,116.7714,4092.0
2019-05-29 12:45:00,121.7,121.72,121.65,121.68,3091.0,116.7427,116.7619,116.6947,116.7235,3091.0
2019-05-29 12:50:00,121.68,121.72,121.45,121.53,6473.0,116.7235,116.7619,116.5029,116.5796,6473.0
2019-05-29 12:55:00,121.49,121.51,121.38,121.44,6381.0,116.5412,116.5604,116.4357,116.4933,6381.0
2019-05-29 13:00:00,121.46,121.46,121.32,121.33,5682.0,116.5124,116.5124,116.3781,116.3877,5682.0
2019-05-29 13:05:00,121.34,121.72,121.32,121.72,4688.0,116.3973,116.7619,116.3781,116.7619,4688.0
2019-05-29 13:10:00,121.78,121.92,121.74,121.78,7100.0,116.8194,116.9537,116.781,116.8194,7100.0
2019-05-29 13:15:00,121.79,121.81,121.69,121.75,3063.0,116.829,116.8482,116.7331,116.7906,3063.0
2019-05-29 13:20:00,121.69,121.71,121.59,121.66,4775.0,116.7331,116.7523,116.6372,116.7043,4775.0
2019-05-29 13:25:00,121.69,121.82,121.68,121.77,4175.0,116.7331,116.8578,116.7235,116.8098,4175.0
2019-05-29 13:30:00,121.77,121.77,121.7,121.74,2400.0,116.8098,116.8098,116.7427,116.781,2400.0
2019-05-29 13:35:00,121.7,121.7,121.62,121.69,4455.0,116.7427,116.7427,116.6659,116.7331,4455.0
2019-05-29 13:40:00,121.69,121.71,121.6,121.6,2649.0,116.7331,116.7523,116.6467,116.6467,2649.0
2019-05-29 13:45:00,121.61,121.75,121.54,121.75,4391.0,116.6563,116.7906,116.5892,116.7906,4391.0
2019-05-29 13:50:00,121.8,121.8,121.57,121.59,2553.0,116.8386,116.8386,116.618,116.6372,2553.0
2019-05-29 13:55:00,121.61,121.65,121.55,121.56,3473.0,116.6563,116.6947,116.5988,116.6084,3473.0
2019-05-29 14:00:00,121.57,121.68,121.55,121.63,4794.0,116.618,116.7235,116.5988,116.6755,4794.0
2019-05-29 14:05:00,121.65,121.7,121.48,121.48,4800.0,116.6947,116.7427,116.5316,116.5316,4800.0
2019-05-29 14:10:00,121.46,121.56,121.39,121.42,5297.0,116.5124,116.6084,116.4453,116.4741,5297.0
2019-05-29 14:15:00,121.47,121.47,121.37,121.38,4573.0,116.522,116.522,116.4261,116.4357,4573.0
2019-05-29 14:20:00,121.38,121.47,121.37,121.44,6380.0,116.4357,116.522,116.4261,116.4933,6380.0
2019-05-29 14:25:00,121.4,121.61,121.37,121.61,6899.0,116.4549,116.6563,116.4261,116.6563,6899.0
2019-05-29 14:30:00,121.59,121.62,121.36,121.56,9724.0,116.6372,116.6659,116.4165,116.6084,9724.0
2019-05-29 14:35:00,121.53,121.53,121.34,121.43,5857.0,116.5796,116.5796,116.3973,116.4837,5857.0
2019-05-29 14:40:00,121.42,121.42,121.2,121.2,12402.0,116.4741,116.4741,116.263,116.263,12402.0
2019-05-29 14:45:00,121.19,121.36,121.19,121.36,7968.0,116.2534,116.4165,116.2534,116.4165,7968.0
2019-05-29 14:50:00,121.33,121.33,121.16,121.29,8662.0,116.3877,116.3877,116.2247,116.3494,8662.0
2019-05-29 14:55:00,121.27,121.5,121.26,121.48,5328.0,116.3302,116.5508,116.3206,116.5316,5328.0
2019-05-29 15:00:00,121.47,121.47,121.22,121.3,12595.0,116.522,116.522,116.2822,116.359,12595.0
2019-05-29 15:05:00,121.29,121.43,121.21,121.41,5142.0,116.3494,116.4837,116.2726,116.4645,5142.0
2019-05-29 15:10:00,121.37,121.47,121.34,121.45,6501.0,116.4261,116.522,116.3973,116.5029,6501.0
2019-05-29 15:15:00,121.45,121.54,121.38,121.46,6549.0,116.5029,116.5892,116.4357,116.5124,6549.0
2019-05-29 15:20:00,121.46,121.64,121.46,121.61,8369.0,116.5124,116.6851,116.5124,116.6563,8369.0
2019-05-29 15:25:00,121.61,121.67,121.56,121.67,5264.0,116.6563,116.7139,116.6084,116.7139,5264.0
2019-05-29 15:30:00,121.66,121.9,121.5,121.9,12022.0,116.7043,116.9345,116.5508,116.9345,12022.0
2019-05-29 15:35:00,121.93,122.11,121.9,122.05,16207.0,116.9633,117.136,116.9345,117.0784,16207.0
2019-05-29 15:40:00,122.1,122.19,122.08,122.11,17039.0,117.1264,117.2127,117.1072,117.136,17039.0
2019-05-29 15:45:00,122.09,122.11,121.92,121.97,16721.0,117.1168,117.136,116.9537,117.0017,16721.0
2019-05-29 15:50:00,121.98,121.98,121.75,121.87,33163.0,117.0113,117.0113,116.7906,116.9057,33163.0
2019-05-29 15:55:00,121.88,122.09,121.79,121.79,67208.0,116.9153,117.1168,116.829,116.829,67208.0
2019-05-30 09:30:00,122.46,122.64,122.14,122.31,11995.0,117.4717,117.6444,117.1647,117.3278,11995.0
2019-05-30 09:35:00,122.33,122.57,122.25,122.44,3103.0,117.347,117.5772,117.2703,117.4525,3103.0
2019-05-30 09:40:00,122.43,122.5,122.31,122.32,1550.0,117.4429,117.5101,117.3278,117.3374,1550.0
2019-05-30 09:45:00,122.31,122.54,122.11,122.36,3940.0,117.3278,117.5485,117.136,117.3758,3940.0
2019-05-30 09:50:00,122.41,122.54,122.26,122.51,3800.0,117.4237,117.5485,117.2799,117.5197,3800.0
2019-05-30 09:55:00,122.68,122.8,122.5,122.8,13405.0,117.6828,117.7979,117.5101,117.7979,13405.0
2019-05-30 10:00:00,122.73,122.83,122.67,122.73,23881.0,117.7307,117.8266,117.6732,117.7307,23881.0
2019-05-30 10:05:00,122.73,122.73,122.32,122.57,5902.0,117.7307,117.7307,117.3374,117.5772,5902.0
2019-05-30 10:10:00,122.63,122.68,122.41,122.41,13038.0,117.6348,117.6828,117.4237,117.4237,13038.0
2019-05-30 10:15:00,122.47,122.48,122.34,122.36,4046.0,117.4813,117.4909,117.3566,117.3758,4046.0
2019-05-30 10:20:00,122.36,122.58,122.31,122.51,7141.0,117.3758,117.5868,117.3278,117.5197,7141.0
2019-05-30 10:25:00,122.52,122.55,122.4,122.45,2400.0,117.5293,117.558,117.4142,117.4621,2400.0
2019-05-30 10:30:00,122.53,122.69,122.52,122.69,2603.0,117.5389,117.6923,117.5293,117.6923,2603.0
2019-05-30 10:35:00,122.67,122.67,122.53,122.53,5402.0,117.6732,117.6732,117.5389,117.5389,5402.0
2019-05-30 10:40:00,122.54,122.62,122.4,122.62,6280.0,117.5485,117.6252,117.4142,117.6252,6280.0
2019-05-30 10:45:00,122.59,122.62,122.34,122.34,4182.0,117.5964,117.6252,117.3566,117.3566,4182.0
2019-05-30 10:50:00,122.36,122.37,122.16,122.19,4850.0,117.3758,117.3854,117.1839,117.2127,4850.0
2019-05-30 10:55:00,122.19,122.33,122.19,122.23,4448.0,117.2127,117.347,117.2127,117.2511,4448.0
2019-05-30 11:00:00,122.22,122.35,122.11,122.35,46707.0,117.2415,117.3662,117.136,117.3662,46707.0
2019-05-30 11:05:00,122.34,122.4,122.28,122.36,11473.0,117.3566,117.4142,117.299,117.3758,11473.0
2019-05-30 11:10:00,122.36,122.56,122.35,122.56,33858.0,117.3758,117.5676,117.3662,117.5676,33858.0
2019-05-30 11:15:00,122.56,122.56,122.36,122.36,2900.0,117.5676,117.5676,117.3758,117.3758,2900.0
2019-05-30 11:20:00,122.28,122.29,122.1,122.11,2600.0,117.299,117.3086,117.1264,117.136,2600.0
2019-05-30 11:25:00,122.12,122.23,122.11,122.16,2400.0,117.1456,117.2511,117.136,117.1839,2400.0
2019-05-30 11:30:00,122.19,122.19,121.83,121.93,3550.0,117.2127,117.2127,116.8674,116.9633,3550.0
2019-05-30 11:35:00,121.98,122.15,121.95,122.11,3745.0,117.0113,117.1743,116.9825,117.136,3745.0
2019-05-30 11:40:00,122.04,122.14,121.93,121.94,4267.0,117.0688,117.1647,116.9633,116.9729,4267.0
2019-05-30 11:45:00,121.91,122.14,121.91,122.14,2809.0,116.9441,117.1647,116.9441,117.1647,2809.0
2019-05-30 11:50:00,122.09,122.09,121.93,121.95,2337.0,117.1168,117.1168,116.9633,116.9825,2337.0
2019-05-30 11:55:00,121.93,122.15,121.91,122.15,5349.0,116.9633,117.1743,116.9441,117.1743,5349.0
2019-05-30 12:00:00,122.17,122.17,122.0,122.03,3600.0,117.1935,117.1935,117.0304,117.0592,3600.0
2019-05-30 12:05:00,121.98,122.03,121.95,122.0,7613.0,117.0113,117.0592,116.9825,117.0304,7613.0
2019-05-30 12:10:00,121.95,122.06,121.95,121.97,2400.0,116.9825,117.088,116.9825,117.0017,2400.0
2019-05-30 12:15:00,121.96,122.03,121.95,121.95,2601.0,116.9921,117.0592,116.9825,116.9825,2601.0
2019-05-30 12:20:00,121.92,122.14,121.92,122.14,4029.0,116.9537,117.1647,116.9537,117.1647,4029.0
2019-05-30 12:25:00,122.17,122.23,122.12,122.14,9846.0,117.1935,117.2511,117.1456,117.1647,9846.0
2019-05-30 12:30:00,122.05,122.06,121.9,121.94,3175.0,117.0784,117.088,116.9345,116.9729,3175.0
2019-05-30 12:35:00,121.99,122.19,121.96,122.19,3816.0,117.0209,117.2127,116.9921,117.2127,3816.0
2019-05-30 12:40:00,122.22,122.34,122.15,122.32,3604.0,117.2415,117.3566,117.1743,117.3374,3604.0
2019-05-30 12:45:00,122.32,122.47,122.32,122.46,2946.0,117.3374,117.4813,117.3374,117.4717,2946.0
2019-05-30 12:50:00,122.47,122.59,122.47,122.56,1935.0,117.4813,117.5964,117.4813,117.5676,1935.0
2019-05-30 12:55:00,122.54,122.62,122.52,122.58,3400.0,117.5485,117.6252,117.5293,117.5868,3400.0
2019-05-30 13:00:00,122.58,122.63,122.47,122.47,2706.0,117.5868,117.6348,117.4813,117.4813,2706.0
2019-05-30 13:05:00,122.42,122.46,122.34,122.39,2308.0,117.4333,117.4717,117.3566,117.4046,2308.0
2019-05-30 13:10:00,122.41,122.53,122.41,122.53,2406.0,117.4237,117.5389,117.4237,117.5389,2406.0
2019-05-30 13:15:00,122.54,122.54,122.32,122.37,2428.0,117.5485,117.5485,117.3374,117.3854,2428.0
2019-05-30 13:20:00,122.37,122.37,122.3,122.35,2710.0,117.3854,117.3854,117.3182,117.3662,2710.0
2019-05-30 13:25:00,122.3,122.37,122.3,122.37,2299.0,117.3182,117.3854,117.3182,117.3854,2299.0
2019-05-30 13:30:00,122.34,122.43,122.29,122.4,15052.0,117.3566,117.4429,117.3086,117.4142,15052.0
2019-05-30 13:35:00,122.38,122.43,122.28,122.43,3201.0,117.395,117.4429,117.299,117.4429,3201.0
2019-05-30 13:40:00,122.32,122.48,122.3,122.44,11639.0,117.3374,117.4909,117.3182,117.4525,11639.0
2019-05-30 13:45:00,122.41,122.42,122.33,122.38,1500.0,117.4237,117.4333,117.347,117.395,1500.0
2019-05-30 13:50:00,122.35,122.44,122.35,122.41,2700.0,117.3662,117.4525,117.3662,117.4237,2700.0
2019-05-30 13:55:00,122.4,122.46,122.4,122.42,1100.0,117.4142,117.4717,117.4142,117.4333,1100.0
2019-05-30 14:00:00,122.41,122.53,122.38,122.45,2319.0,117.4237,117.5389,117.395,117.4621,2319.0
2019-05-30 14:05:00,122.4,122.44,122.34,122.44,4484.0,117.4142,117.4525,117.3566,117.4525,4484.0
2019-05-30 14:10:00,122.44,122.57,122.43,122.47,4857.0,117.4525,117.5772,117.4429,117.4813,4857.0
2019-05-30 14:15:00,122.46,122.51,122.45,122.5,2348.0,117.4717,117.5197,117.4621,117.5101,2348.0
2019-05-30 14:20:00,122.5,122.51,122.37,122.42,5306.0,117.5101,117.5197,117.3854,117.4333,5306.0
2019-05-30 14:25:00,122.42,122.5,122.38,122.45,2150.0,117.4333,117.5101,117.395,117.4621,2150.0
2019-05-30 14:30:00,122.45,122.47,122.37,122.44,4815.0,117.4621,117.4813,117.3854,117.4525,4815.0
2019-05-30 14:35:00,122.42,122.46,122.21,122.24,7039.0,117.4333,117.4717,117.2319,117.2607,7039.0
2019-05-30 14:40:00,122.26,122.41,122.26,122.29,4113.0,117.2799,117.4237,117.2799,117.3086,4113.0
2019-05-30 14:45:00,122.29,122.46,122.27,122.46,7654.0,117.3086,117.4717,117.2895,117.4717,7654.0
2019-05-30 14:50:00,122.51,122.67,122.47,122.65,5889.0,117.5197,117.6732,117.4813,117.654,5889.0
2019-05-30 14:55:00,122.63,122.74,122.62,122.74,3312.0,117.6348,117.7403,117.6252,117.7403,3312.0
2019-05-30 15:00:00,122.7,122.73,122.55,122.55,7269.0,117.7019,117.7307,117.558,117.558,7269.0
2019-05-30 15:05:00,122.54,122.61,122.39,122.44,7833.0,117.5485,117.6156,117.4046,117.4525,7833.0
2019-05-30 15:10:00,122.45,122.61,122.44,122.59,4287.0,117.4621,117.6156,117.4525,117.5964,4287.0
2019-05-30 15:15:00,122.59,122.6,122.52,122.55,5001.0,117.5964,117.606,117.5293,117.558,5001.0
2019-05-30 15:20:00,122.53,122.66,122.53,122.65,4738.0,117.5389,117.6636,117.5389,117.654,4738.0
2019-05-30 15:25:00,122.63,122.81,122.59,122.76,9797.0,117.6348,117.8075,117.5964,117.7595,9797.0
2019-05-30 15:30:00,122.73,122.73,122.61,122.66,8637.0,117.7307,117.7307,117.6156,117.6636,8637.0
2019-05-30 15:35:00,122.66,123.04,122.65,122.93,11550.0,117.6636,118.0281,117.654,117.9226,11550.0
2019-05-30 15:40:00,122.95,122.97,122.83,122.96,9719.0,117.9418,117.9609,117.8266,117.9513,9719.0
2019-05-30 15:45:00,122.9,123.07,122.9,123.07,29068.0,117.8938,118.0569,117.8938,118.0569,29068.0
2019-05-30 15:50:00,123.06,123.1,122.96,122.97,40050.0,118.0473,118.0856,117.9513,117.9609,40050.0
2019-05-30 15:55:00,122.97,123.04,122.9,122.92,38451.0,117.9609,118.0281,117.8938,117.913,38451.0
2019-05-31 09:30:00,121.67,121.67,121.15,121.25,14243.0,116.7139,116.7139,116.2151,116.311,14243.0
2019-05-31 09:35:00,121.26,121.65,121.0,121.52,5202.0,116.3206,116.6947,116.0712,116.57,5202.0
2019-05-31 09:40:00,121.56,121.73,121.51,121.73,2715.0,116.6084,116.7714,116.5604,116.7714,2715.0
2019-05-31 09:45:00,121.76,121.88,121.67,121.74,4958.0,116.8002,116.9153,116.7139,116.781,4958.0
2019-05-31 09:50:00,121.68,121.82,121.53,121.82,4604.0,116.7235,116.8578,116.5796,116.8578,4604.0
2019-05-31 09:55:00,121.95,122.05,121.7,121.97,2277.0,116.9825,117.0784,116.7427,117.0017,2277.0
2019-05-31 10:00:00,122.05,122.08,121.45,121.56,13576.0,117.0784,117.1072,116.5029,116.6084,13576.0
2019-05-31 10:05:00,121.52,121.68,121.52,121.63,1508.0,116.57,116.7235,116.57,116.6755,1508.0
2019-05-31 10:10:00,121.63,121.65,121.25,121.26,3700.0,116.6755,116.6947,116.311,116.3206,3700.0
2019-05-31 10:15:00,121.3,121.33,121.17,121.24,1902.0,116.359,116.3877,116.2343,116.3014,1902.0
2019-05-31 10:20:00,121.31,121.46,121.31,121.42,1900.0,116.3686,116.5124,116.3686,116.4741,1900.0
2019-05-31 10:25:00,121.42,121.54,121.42,121.54,1278.0,116.4741,116.5892,116.4741,116.5892,1278.0
2019-05-31 10:30:00,121.59,121.8,121.58,121.79,2200.0,116.6372,116.8386,116.6276,116.829,2200.0
2019-05-31 10:35:00,121.75,121.75,121.65,121.7,1012.0,116.7906,116.7906,116.6947,116.7427,1012.0
2019-05-31 10:40:00,121.7,121.79,121.65,121.65,2900.0,116.7427,116.829,116.6947,116.6947,2900.0
2019-05-31 10:45:00,121.62,121.76,121.62,121.69,2863.0,116.6659,116.8002,116.6659,116.7331,2863.0
2019-05-31 10:50:00,121.72,121.81,121.69,121.7,1100.0,116.7619,116.8482,116.7331,116.7427,1100.0
2019-05-31 10:55:00,121.74,121.75,121.66,121.72,1817.0,116.781,116.7906,116.7043,116.7619,1817.0
2019-05-31 11:00:00,121.65,121.88,121.64,121.72,1079.0,116.6947,116.9153,116.6851,116.7619,1079.0
2019-05-31 11:05:00,121.65,121.76,121.62,121.72,3531.0,116.6947,116.8002,116.6659,116.7619,3531.0
2019-05-31 11:10:00,121.73,121.81,121.71,121.77,2700.0,116.7714,116.8482,116.7523,116.8098,2700.0
2019-05-31 11:15:00,121.72,121.88,121.69,121.86,3678.0,116.7619,116.9153,116.7331,116.8962,3678.0
2019-05-31 11:20:00,121.87,121.9,121.8,121.84,4547.0,116.9057,116.9345,116.8386,116.877,4547.0
2019-05-31 11:25:00,121.83,121.84,121.74,121.76,3292.0,116.8674,116.877,116.781,116.8002,3292.0
2019-05-31 11:30:00,121.77,121.83,121.75,121.75,2500.0,116.8098,116.8674,116.7906,116.7906,2500.0
2019-05-31 11:35:00,121.81,121.81,121.61,121.67,6599.0,116.8482,116.8482,116.6563,116.7139,6599.0
2019-05-31 11:40:00,121.66,121.72,121.61,121.61,4452.0,116.7043,116.7619,116.6563,116.6563,4452.0
2019-05-31 11:45:00,121.65,121.8,121.64,121.76,6328.0,116.6947,116.8386,116.6851,116.8002,6328.0
2019-05-31 11:50:00,121.75,121.77,121.68,121.71,3517.0,116.7906,116.8098,116.7235,116.7523,3517.0
2019-05-31 11:55:00,121.68,121.88,121.67,121.88,3603.0,116.7235,116.9153,116.7139,116.9153,3603.0
2019-05-31 12:00:00,121.91,121.99,121.86,121.89,3452.0,116.9441,117.0209,116.8962,116.9249,3452.0
2019-05-31 12:05:00,121.94,121.95,121.83,121.83,2800.0,116.9729,116.9825,116.8674,116.8674,2800.0
2019-05-31 12:10:00,121.77,121.79,121.66,121.71,1900.0,116.8098,116.829,116.7043,116.7523,1900.0
2019-05-31 12:15:00,121.76,121.8,121.66,121.72,1856.0,116.8002,116.8386,116.7043,116.7619,1856.0
2019-05-31 12:20:00,121.68,121.7,121.59,121.61,3096.0,116.7235,116.7427,116.6372,116.6563,3096.0
2019-05-31 12:25:00,121.63,121.73,121.54,121.6,3673.0,116.6755,116.7714,116.5892,116.6467,3673.0
2019-05-31 12:30:00,121.58,121.73,121.58,121.68,1169.0,116.6276,116.7714,116.6276,116.7235,1169.0
2019-05-31 12:35:00,121.7,121.88,121.7,121.7,12101.0,116.7427,116.9153,116.7427,116.7427,12101.0
2019-05-31 12:40:00,121.73,121.91,121.6,121.9,48306.0,116.7714,116.9441,116.6467,116.9345,48306.0
2019-05-31 12:45:00,121.86,121.99,121.83,121.94,2643.0,116.8962,117.0209,116.8674,116.9729,2643.0
2019-05-31 12:50:00,121.96,122.05,121.96,122.01,2232.0,116.9921,117.0784,116.9921,117.04,2232.0
2019-05-31 12:55:00,121.96,121.98,121.83,121.95,1500.0,116.9921,117.0113,116.8674,116.9825,1500.0
2019-05-31 13:00:00,121.91,121.93,121.83,121.93,2900.0,116.9441,116.9633,116.8674,116.9633,2900.0
2019-05-31 13:05:00,121.93,122.01,121.83,121.86,5346.0,116.9633,117.04,116.8674,116.8962,5346.0
2019-05-31 13:10:00,121.85,121.89,121.8,121.85,11979.0,116.8866,116.9249,116.8386,116.8866,11979.0
2019-05-31 13:15:00,121.86,121.88,121.79,121.79,4408.0,116.8962,116.9153,116.829,116.829,4408.0
2019-05-31 13:20:00,121.8,121.85,121.77,121.77,2252.0,116.8386,116.8866,116.8098,116.8098,2252.0
2019-05-31 13:25:00,121.81,121.89,121.8,121.86,2136.0,116.8482,116.9249,116.8386,116.8962,2136.0
2019-05-31 13:30:00,121.86,121.89,121.84,121.86,3400.0,116.8962,116.9249,116.877,116.8962,3400.0
2019-05-31 13:35:00,121.85,121.95,121.85,121.93,1100.0,116.8866,116.9825,116.8866,116.9633,1100.0
2019-05-31 13:40:00,121.97,121.97,121.81,121.83,1200.0,117.0017,117.0017,116.8482,116.8674,1200.0
2019-05-31 13:45:00,121.83,121.88,121.83,121.85,9361.0,116.8674,116.9153,116.8674,116.8866,9361.0
2019-05-31 13:50:00,121.79,121.79,121.71,121.74,1100.0,116.829,116.829,116.7523,116.781,1100.0
2019-05-31 13:55:00,121.77,121.95,121.77,121.95,16951.0,116.8098,116.9825,116.8098,116.9825,16951.0
2019-05-31 14:00:00,121.93,121.93,121.75,121.77,3199.0,116.9633,116.9633,116.7906,116.8098,3199.0
2019-05-31 14:05:00,121.77,121.77,121.72,121.76,910.0,116.8098,116.8098,116.7619,116.8002,910.0
2019-05-31 14:10:00,121.77,121.82,121.66,121.67,3357.0,116.8098,116.8578,116.7043,116.7139,3357.0
2019-05-31 14:15:00,121.69,121.76,121.65,121.69,3501.0,116.7331,116.8002,116.6947,116.7331,3501.0
2019-05-31 14:20:00,121.69,121.71,121.63,121.7,3899.0,116.7331,116.7523,116.6755,116.7427,3899.0
2019-05-31 14:25:00,121.68,121.68,121.58,121.61,2137.0,116.7235,116.7235,116.6276,116.6563,2137.0
2019-05-31 14:30:00,121.58,121.62,121.52,121.53,3602.0,116.6276,116.6659,116.57,116.5796,3602.0
2019-05-31 14:35:00,121.54,121.57,121.49,121.54,4413.0,116.5892,116.618,116.5412,116.5892,4413.0
2019-05-31 14:40:00,121.52,122.08,121.52,122.08,17419.0,116.57,117.1072,116.57,117.1072,17419.0
2019-05-31 14:45:00,122.07,122.2,121.92,121.92,118252.0,117.0976,117.2223,116.9537,116.9537,118252.0
2019-05-31 14:50:00,121.92,121.95,121.84,121.91,3516.0,116.9537,116.9825,116.877,116.9441,3516.0
2019-05-31 14:55:00,121.91,121.93,121.85,121.88,6823.0,116.9441,116.9633,116.8866,116.9153,6823.0
2019-05-31 15:00:00,121.8,121.8,121.68,121.69,5699.0,116.8386,116.8386,116.7235,116.7331,5699.0
2019-05-31 15:05:00,121.7,121.86,121.65,121.8,7831.0,116.7427,116.8962,116.6947,116.8386,7831.0
2019-05-31 15:10:00,121.8,121.85,121.76,121.85,5334.0,116.8386,116.8866,116.8002,116.8866,5334.0
2019-05-31 15:15:00,121.83,121.9,121.78,121.79,3553.0,116.8674,116.9345,116.8194,116.829,3553.0
2019-05-31 15:20:00,121.79,121.81,121.63,121.63,8062.0,116.829,116.8482,116.6755,116.6755,8062.0
2019-05-31 15:25:00,121.67,121.68,121.52,121.68,9680.0,116.7139,116.7235,116.57,116.7235,9680.0
2019-05-31 15:30:00,121.64,121.85,121.6,121.84,13990.0,116.6851,116.8866,116.6467,116.877,13990.0
2019-05-31 15:35:00,121.86,121.9,121.75,121.83,22860.0,116.8962,116.9345,116.7906,116.8674,22860.0
2019-05-31 15:40:00,121.84,121.89,121.76,121.83,40079.0,116.877,116.9249,116.8002,116.8674,40079.0
2019-05-31 15:45:00,121.83,121.96,121.83,121.94,15225.0,116.8674,116.9921,116.8674,116.9729,15225.0
2019-05-31 15:50:00,121.95,122.02,121.88,121.88,26823.0,116.9825,117.0496,116.9153,116.9153,26823.0
2019-05-31 15:55:00,121.84,121.85,121.71,121.8,58982.0,116.877,116.8866,116.7523,116.8386,58982.0
2019-06-03 09:30:00,121.2,121.2,120.81,120.95,14145.0,116.9373,116.9373,116.561,116.6961,14145.0
2019-06-03 09:35:00,120.99,121.26,120.76,120.83,8729.0,116.7347,116.9952,116.5128,116.5803,8729.0
2019-06-03 09:40:00,120.83,121.01,120.35,120.93,15978.0,116.5803,116.754,116.1172,116.6768,15978.0
2019-06-03 09:45:00,120.91,120.96,120.67,120.95,8980.0,116.6575,116.7057,116.4259,116.6961,8980.0
2019-06-03 09:50:00,120.95,120.95,120.5,120.5,7187.0,116.6961,116.6961,116.2619,116.2619,7187.0
2019-06-03 09:55:00,120.45,120.82,120.44,120.67,10236.0,116.2137,116.5707,116.204,116.4259,10236.0
2019-06-03 10:00:00,120.62,120.63,120.24,120.33,12141.0,116.3777,116.3874,116.0111,116.0979,12141.0
2019-06-03 10:05:00,120.2,120.48,120.2,120.48,3383.0,115.9725,116.2426,115.9725,116.2426,3383.0
2019-06-03 10:10:00,120.49,120.67,120.49,120.64,2570.0,116.2523,116.4259,116.2523,116.397,2570.0
2019-06-03 10:15:00,120.58,120.83,120.53,120.75,17409.0,116.3391,116.5803,116.2909,116.5031,17409.0
2019-06-03 10:20:00,120.73,120.95,120.72,120.95,5598.0,116.4838,116.6961,116.4742,116.6961,5598.0
2019-06-03 10:25:00,121.03,121.43,121.02,121.43,3101.0,116.7733,117.1592,116.7636,117.1592,3101.0
2019-06-03 10:30:00,121.36,121.73,121.36,121.59,3540.0,117.0917,117.4487,117.0917,117.3136,3540.0
2019-06-03 10:35:00,121.63,121.79,121.46,121.79,5567.0,117.3522,117.5066,117.1882,117.5066,5567.0
2019-06-03 10:40:00,121.78,121.95,121.71,121.86,3801.0,117.4969,117.6609,117.4294,117.5741,3801.0
2019-06-03 10:45:00,121.82,121.85,121.59,121.6,3646.0,117.5355,117.5644,117.3136,117.3232,3646.0
2019-06-03 10:50:00,121.56,121.59,121.51,121.54,5054.0,117.2846,117.3136,117.2364,117.2653,5054.0
2019-06-03 10:55:00,121.66,121.69,121.65,121.69,200.0,117.3811,117.4101,117.3715,117.4101,200.0
2019-06-03 11:00:00,121.64,121.69,121.53,121.69,5022.0,117.3618,117.4101,117.2557,117.4101,5022.0
2019-06-03 11:05:00,121.7,121.7,121.45,121.45,4488.0,117.4197,117.4197,117.1785,117.1785,4488.0
2019-06-03 11:10:00,121.43,121.43,121.17,121.22,3145.0,117.1592,117.1592,116.9084,116.9566,3145.0
2019-06-03 11:15:00,121.24,121.34,121.16,121.16,3146.0,116.9759,117.0724,116.8987,116.8987,3146.0
2019-06-03 11:20:00,121.23,121.24,121.06,121.08,5200.0,116.9662,116.9759,116.8022,116.8215,5200.0
2019-06-03 11:25:00,121.03,121.23,121.01,121.08,3533.0,116.7733,116.9662,116.754,116.8215,3533.0
2019-06-03 11:30:00,121.11,121.17,121.0,121.01,3332.0,116.8505,116.9084,116.7443,116.754,3332.0
2019-06-03 11:35:00,121.03,121.03,120.87,120.9,8622.0,116.7733,116.7733,116.6189,116.6479,8622.0
2019-06-03 11:40:00,120.91,120.96,120.66,120.68,10198.0,116.6575,116.7057,116.4163,116.4356,10198.0
2019-06-03 11:45:00,120.75,120.94,120.73,120.76,3443.0,116.5031,116.6864,116.4838,116.5128,3443.0
2019-06-03 11:50:00,120.8,120.88,120.66,120.74,3402.0,116.5514,116.6286,116.4163,116.4935,3402.0
2019-06-03 11:55:00,120.74,120.89,120.71,120.89,1752.0,116.4935,116.6382,116.4645,116.6382,1752.0
2019-06-03 12:00:00,120.91,121.03,120.82,120.82,2686.0,116.6575,116.7733,116.5707,116.5707,2686.0
2019-06-03 12:05:00,120.84,120.84,120.61,120.67,2795.0,116.59,116.59,116.3681,116.4259,2795.0
2019-06-03 12:10:00,120.74,120.79,120.62,120.67,10103.0,116.4935,116.5417,116.3777,116.4259,10103.0
2019-06-03 12:15:00,120.66,120.72,120.58,120.72,9054.0,116.4163,116.4742,116.3391,116.4742,9054.0
2019-06-03 12:20:00,120.72,120.73,120.48,120.48,5780.0,116.4742,116.4838,116.2426,116.2426,5780.0
2019-06-03 12:25:00,120.51,120.55,120.33,120.37,2912.0,116.2716,116.3102,116.0979,116.1365,2912.0
2019-06-03 12:30:00,120.38,120.47,120.29,120.29,5625.0,116.1461,116.233,116.0593,116.0593,5625.0
2019-06-03 12:35:00,120.32,120.58,120.26,120.56,4103.0,116.0883,116.3391,116.0304,116.3198,4103.0
2019-06-03 12:40:00,120.51,120.55,120.45,120.53,2100.0,116.2716,116.3102,116.2137,116.2909,2100.0
2019-06-03 12:45:00,120.56,120.63,120.47,120.63,3120.0,116.3198,116.3874,116.233,116.3874,3120.0
2019-06-03 12:50:00,120.61,120.63,120.48,120.48,2600.0,116.3681,116.3874,116.2426,116.2426,2600.0
2019-06-03 12:55:00,120.56,120.6,120.52,120.54,2430.0,116.3198,116.3584,116.2812,116.3005,2430.0
2019-06-03 13:00:00,120.53,120.59,120.42,120.58,3329.0,116.2909,116.3488,116.1847,116.3391,3329.0
2019-06-03 13:05:00,120.59,120.68,120.52,120.66,12113.0,116.3488,116.4356,116.2812,116.4163,12113.0
2019-06-03 13:10:00,120.63,120.77,120.61,120.77,5156.0,116.3874,116.5224,116.3681,116.5224,5156.0
2019-06-03 13:15:00,120.73,120.83,120.64,120.66,3680.0,116.4838,116.5803,116.397,116.4163,3680.0
2019-06-03 13:20:00,120.68,120.71,120.5,120.63,6111.0,116.4356,116.4645,116.2619,116.3874,6111.0
2019-06-03 13:25:00,120.69,121.28,120.68,120.94,9385.0,116.4452,117.0145,116.4356,116.6864,9385.0
2019-06-03 13:30:00,120.9,120.9,120.46,120.56,1966.0,116.6479,116.6479,116.2233,116.3198,1966.0
2019-06-03 13:35:00,120.52,120.7,120.51,120.65,4502.0,116.2812,116.4549,116.2716,116.4066,4502.0
2019-06-03 13:40:00,120.65,120.91,120.57,120.91,2201.0,116.4066,116.6575,116.3295,116.6575,2201.0
2019-06-03 13:45:00,120.9,120.93,120.74,120.74,2027.0,116.6479,116.6768,116.4935,116.4935,2027.0
2019-06-03 13:50:00,120.77,120.95,120.77,120.92,2683.0,116.5224,116.6961,116.5224,116.6672,2683.0
2019-06-03 13:55:00,120.92,121.25,120.81,121.16,4100.0,116.6672,116.9855,116.561,116.8987,4100.0
2019-06-03 14:00:00,121.19,121.27,121.08,121.23,4093.0,116.9277,117.0048,116.8215,116.9662,4093.0
2019-06-03 14:05:00,121.27,121.44,121.24,121.44,1611.0,117.0048,117.1689,116.9759,117.1689,1611.0
2019-06-03 14:10:00,121.48,121.5,121.32,121.5,4915.0,117.2075,117.2268,117.0531,117.2268,4915.0
2019-06-03 14:15:00,121.4,121.48,121.04,121.06,9011.0,117.1303,117.2075,116.7829,116.8022,9011.0
2019-06-03 14:20:00,121.04,121.29,121.02,121.23,5474.0,116.7829,117.0241,116.7636,116.9662,5474.0
2019-06-03 14:25:00,121.23,121.23,121.13,121.2,23345.0,116.9662,116.9662,116.8698,116.9373,23345.0
2019-06-03 14:30:00,121.22,121.37,120.99,121.0,18539.0,116.9566,117.1013,116.7347,116.7443,18539.0
2019-06-03 14:35:00,121.02,121.04,120.83,120.83,13172.0,116.7636,116.7829,116.5803,116.5803,13172.0
2019-06-03 14:40:00,120.88,120.94,120.8,120.86,6394.0,116.6286,116.6864,116.5514,116.6093,6394.0
2019-06-03 14:45:00,120.9,120.95,120.85,120.88,7310.0,116.6479,116.6961,116.5996,116.6286,7310.0
2019-06-03 14:50:00,120.87,120.93,120.73,120.78,7783.0,116.6189,116.6768,116.4838,116.5321,7783.0
2019-06-03 14:55:00,120.8,120.85,120.66,120.73,6483.0,116.5514,116.5996,116.4163,116.4838,6483.0
2019-06-03 15:00:00,120.76,120.81,120.45,120.53,13231.0,116.5128,116.561,116.2137,116.2909,13231.0
2019-06-03 15:05:00,120.54,120.75,120.53,120.68,5431.0,116.3005,116.5031,116.2909,116.4356,5431.0
2019-06-03 15:10:00,120.64,120.9,120.53,120.9,4618.0,116.397,116.6479,116.2909,116.6479,4618.0
2019-06-03 15:15:00,120.87,120.9,120.64,120.75,8150.0,116.6189,116.6479,116.397,116.5031,8150.0
2019-06-03 15:20:00,120.74,120.98,120.73,120.9,10179.0,116.4935,116.725,116.4838,116.6479,10179.0
2019-06-03 15:25:00,120.86,120.86,120.53,120.53,8135.0,116.6093,116.6093,116.2909,116.2909,8135.0
2019-06-03 15:30:00,120.51,120.52,120.33,120.46,25694.0,116.2716,116.2812,116.0979,116.2233,25694.0
2019-06-03 15:35:00,120.47,120.65,120.44,120.47,23408.0,116.233,116.4066,116.204,116.233,23408.0
2019-06-03 15:40:00,120.49,120.61,120.45,120.49,28781.0,116.2523,116.3681,116.2137,116.2523,28781.0
2019-06-03 15:45:00,120.5,120.6,120.15,120.18,30422.0,116.2619,116.3584,115.9242,115.9532,30422.0
2019-06-03 15:50:00,120.18,120.42,120.09,120.17,40169.0,115.9532,116.1847,115.8663,115.9435,40169.0
2019-06-03 15:55:00,120.18,120.82,120.18,120.67,116105.0,115.9532,116.5707,115.9532,116.4259,116105.0
2019-06-04 09:30:00,121.89,121.89,120.7,120.97,19644.0,117.603,117.603,116.4549,116.7154,19644.0
2019-06-04 09:35:00,120.81,121.37,120.39,120.94,61222.0,116.561,117.1013,116.1558,116.6864,61222.0
2019-06-04 09:40:00,120.97,121.2,120.86,120.99,85852.0,116.7154,116.9373,116.6093,116.7347,85852.0
2019-06-04 09:45:00,121.06,121.1,120.33,120.34,34551.0,116.8022,116.8408,116.0979,116.1076,34551.0
2019-06-04 09:50:00,120.27,120.59,119.58,119.62,57293.0,116.04,116.3488,115.3743,115.4129,57293.0
2019-06-04 09:55:00,119.6,119.84,118.21,118.24,77936.0,115.3936,115.6251,114.0525,114.0814,77936.0
2019-06-04 10:00:00,118.39,118.67,117.81,118.17,64324.0,114.2261,114.4963,113.6665,114.0139,64324.0
2019-06-04 10:05:00,118.17,118.35,117.71,118.29,46120.0,114.0139,114.1875,113.5701,114.1297,46120.0
2019-06-04 10:10:00,118.26,118.55,118.0,118.41,22127.0,114.1007,114.3805,113.8499,114.2454,22127.0
2019-06-04 10:15:00,118.48,119.09,118.4,118.89,19279.0,114.313,114.9015,114.2358,114.7085,19279.0
2019-06-04 10:20:00,118.84,119.03,118.69,118.84,14191.0,114.6603,114.8436,114.5156,114.6603,14191.0
2019-06-04 10:25:00,118.82,119.12,118.7,118.85,16595.0,114.641,114.9305,114.5252,114.67,16595.0
2019-06-04 10:30:00,118.75,118.89,118.5,118.5,7879.0,114.5735,114.7085,114.3323,114.3323,7879.0
2019-06-04 10:35:00,118.5,118.59,117.75,117.8,30877.0,114.3323,114.4191,113.6086,113.6569,30877.0
2019-06-04 10:40:00,117.75,118.0,117.69,117.81,21768.0,113.6086,113.8499,113.5508,113.6665,21768.0
2019-06-04 10:45:00,117.81,117.81,117.17,117.2,49365.0,113.6665,113.6665,113.049,113.078,49365.0
2019-06-04 10:50:00,117.27,117.7,117.27,117.51,15417.0,113.1455,113.5604,113.1455,113.3771,15417.0
2019-06-04 10:55:00,117.58,118.21,117.49,118.06,19466.0,113.4446,114.0525,113.3578,113.9077,19466.0
2019-06-04 11:00:00,118.04,118.65,118.04,118.61,6763.0,113.8884,114.477,113.8884,114.4384,6763.0
2019-06-04 11:05:00,118.52,118.54,118.27,118.38,4771.0,114.3516,114.3709,114.1104,114.2165,4771.0
2019-06-04 11:10:00,118.42,118.55,118.32,118.48,8216.0,114.2551,114.3805,114.1586,114.313,8216.0
2019-06-04 11:15:00,118.44,118.49,118.22,118.42,22279.0,114.2744,114.3226,114.0621,114.2551,22279.0
2019-06-04 11:20:00,118.4,118.75,118.4,118.69,30949.0,114.2358,114.5735,114.2358,114.5156,30949.0
2019-06-04 11:25:00,118.64,118.89,118.56,118.7,84649.0,114.4673,114.7085,114.3902,114.5252,84649.0
2019-06-04 11:30:00,118.74,118.85,118.57,118.78,46315.0,114.5638,114.67,114.3998,114.6024,46315.0
2019-06-04 11:35:00,118.79,118.91,118.6,118.88,45115.0,114.6121,114.7278,114.4287,114.6989,45115.0
2019-06-04 11:40:00,118.88,118.9,118.32,118.43,16948.0,114.6989,114.7182,114.1586,114.2647,16948.0
2019-06-04 11:45:00,118.4,118.55,118.24,118.39,12232.0,114.2358,114.3805,114.0814,114.2261,12232.0
2019-06-04 11:50:00,118.44,118.48,118.3,118.48,16865.0,114.2744,114.313,114.1393,114.313,16865.0
2019-06-04 11:55:00,118.48,118.57,118.46,118.53,3733.0,114.313,114.3998,114.2937,114.3612,3733.0
2019-06-04 12:00:00,118.54,118.55,118.39,118.41,5000.0,114.3709,114.3805,114.2261,114.2454,5000.0
2019-06-04 12:05:00,118.39,118.39,118.06,118.09,18485.0,114.2261,114.2261,113.9077,113.9367,18485.0
2019-06-04 12:10:00,118.06,118.08,117.85,117.85,13437.0,113.9077,113.927,113.7051,113.7051,13437.0
2019-06-04 12:15:00,117.85,117.91,117.73,117.85,13536.0,113.7051,113.763,113.5893,113.7051,13536.0
2019-06-04 12:20:00,117.86,117.99,117.74,117.88,45163.0,113.7148,113.8402,113.599,113.7341,45163.0
2019-06-04 12:25:00,117.88,118.05,117.79,117.84,19239.0,113.7341,113.8981,113.6472,113.6955,19239.0
2019-06-04 12:30:00,117.88,118.08,117.71,117.98,27276.0,113.7341,113.927,113.5701,113.8306,27276.0
2019-06-04 12:35:00,117.98,118.04,117.87,117.93,22332.0,113.8306,113.8884,113.7244,113.7823,22332.0
2019-06-04 12:40:00,117.92,118.42,117.9,118.34,35949.0,113.7727,114.2551,113.7534,114.1779,35949.0
2019-06-04 12:45:00,118.31,118.54,118.2,118.48,27341.0,114.1489,114.3709,114.0428,114.313,27341.0
2019-06-04 12:50:00,118.52,118.73,118.48,118.59,14405.0,114.3516,114.5542,114.313,114.4191,14405.0
2019-06-04 12:55:00,118.58,118.64,118.39,118.49,27874.0,114.4095,114.4673,114.2261,114.3226,27874.0
2019-06-04 13:00:00,118.47,118.57,118.42,118.57,7563.0,114.3033,114.3998,114.2551,114.3998,7563.0
2019-06-04 13:05:00,118.55,118.62,118.53,118.62,6331.0,114.3805,114.448,114.3612,114.448,6331.0
2019-06-04 13:10:00,118.63,118.91,118.61,118.72,30854.0,114.4577,114.7278,114.4384,114.5445,30854.0
2019-06-04 13:15:00,118.73,118.88,118.7,118.72,12131.0,114.5542,114.6989,114.5252,114.5445,12131.0
2019-06-04 13:20:00,118.75,118.87,118.7,118.78,11872.0,114.5735,114.6893,114.5252,114.6024,11872.0
2019-06-04 13:25:00,118.78,119.06,118.71,119.06,80300.0,114.6024,114.8726,114.5349,114.8726,80300.0
2019-06-04 13:30:00,119.06,119.37,118.99,119.31,22448.0,114.8726,115.1717,114.805,115.1138,22448.0
2019-06-04 13:35:00,119.35,119.5,119.14,119.4,67483.0,115.1524,115.2971,114.9498,115.2006,67483.0
2019-06-04 13:40:00,119.39,119.68,119.38,119.57,19065.0,115.191,115.4708,115.1813,115.3646,19065.0
2019-06-04 13:45:00,119.54,119.6,119.45,119.6,47365.0,115.3357,115.3936,115.2489,115.3936,47365.0
2019-06-04 13:50:00,119.6,119.8,119.36,119.37,35543.0,115.3936,115.5865,115.162,115.1717,35543.0
2019-06-04 13:55:00,119.4,119.59,119.23,119.54,12631.0,115.2006,115.3839,115.0366,115.3357,12631.0
2019-06-04 14:00:00,119.5,119.52,119.41,119.48,8677.0,115.2971,115.3164,115.2103,115.2778,8677.0
2019-06-04 14:05:00,119.49,119.54,119.39,119.41,7746.0,115.2874,115.3357,115.191,115.2103,7746.0
2019-06-04 14:10:00,119.41,119.44,119.28,119.41,18343.0,115.2103,115.2392,115.0848,115.2103,18343.0
2019-06-04 14:15:00,119.41,119.47,119.36,119.42,12438.0,115.2103,115.2682,115.162,115.2199,12438.0
2019-06-04 14:20:00,119.43,119.43,119.23,119.32,12518.0,115.2296,115.2296,115.0366,115.1234,12518.0
2019-06-04 14:25:00,119.32,119.4,119.28,119.37,17581.0,115.1234,115.2006,115.0848,115.1717,17581.0
2019-06-04 14:30:00,119.36,119.38,119.27,119.3,15492.0,115.162,115.1813,115.0752,115.1041,15492.0
2019-06-04 14:35:00,119.38,119.87,119.33,119.86,52282.0,115.1813,115.6541,115.1331,115.6444,52282.0
2019-06-04 14:40:00,119.8,119.9,119.69,119.75,15457.0,115.5865,115.683,115.4804,115.5383,15457.0
2019-06-04 14:45:00,119.73,119.92,119.67,119.88,54836.0,115.519,115.7023,115.4611,115.6637,54836.0
2019-06-04 14:50:00,119.84,120.5,119.75,120.45,80589.0,115.6251,116.2619,115.5383,116.2137,80589.0
2019-06-04 14:55:00,120.43,120.59,120.4,120.42,17132.0,116.1944,116.3488,116.1654,116.1847,17132.0
2019-06-04 15:00:00,120.42,120.45,120.3,120.33,6390.0,116.1847,116.2137,116.069,116.0979,6390.0
2019-06-04 15:05:00,120.34,120.6,120.34,120.56,10478.0,116.1076,116.3584,116.1076,116.3198,10478.0
2019-06-04 15:10:00,120.53,120.79,120.53,120.72,24535.0,116.2909,116.5417,116.2909,116.4742,24535.0
2019-06-04 15:15:00,120.74,120.82,120.67,120.76,9895.0,116.4935,116.5707,116.4259,116.5128,9895.0
2019-06-04 15:20:00,120.76,120.93,120.72,120.93,15067.0,116.5128,116.6768,116.4742,116.6768,15067.0
2019-06-04 15:25:00,120.92,120.93,120.68,120.68,16692.0,116.6672,116.6768,116.4356,116.4356,16692.0
2019-06-04 15:30:00,120.71,120.72,120.6,120.66,26340.0,116.4645,116.4742,116.3584,116.4163,26340.0
2019-06-04 15:35:00,120.64,120.73,120.6,120.67,20886.0,116.397,116.4838,116.3584,116.4259,20886.0
2019-06-04 15:40:00,120.69,120.86,120.61,120.77,20301.0,116.4452,116.6093,116.3681,116.5224,20301.0
2019-06-04 15:45:00,120.75,121.1,120.74,120.97,26085.0,116.5031,116.8408,116.4935,116.7154,26085.0
2019-06-04 15:50:00,120.97,121.31,120.95,121.31,34327.0,116.7154,117.0434,116.6961,117.0434,34327.0
2019-06-04 15:55:00,121.28,121.57,121.21,121.52,84008.0,117.0145,117.2943,116.947,117.2461,84008.0
2019-06-05 09:30:00,122.45,122.45,121.16,121.59,24095.0,118.1433,118.1433,116.8987,117.3136,24095.0
2019-06-05 09:35:00,121.4,121.69,120.57,121.08,15835.0,117.1303,117.4101,116.3295,116.8215,15835.0
2019-06-05 09:40:00,121.01,121.53,120.93,121.26,17651.0,116.754,117.2557,116.6768,116.9952,17651.0
2019-06-05 09:45:00,121.26,121.37,120.96,121.18,45481.0,116.9952,117.1013,116.7057,116.918,45481.0
2019-06-05 09:50:00,121.16,121.2,120.72,120.93,16615.0,116.8987,116.9373,116.4742,116.6768,16615.0
2019-06-05 09:55:00,120.93,121.8,120.93,121.8,13276.0,116.6768,117.5162,116.6768,117.5162,13276.0
2019-06-05 10:00:00,121.83,122.04,121.15,121.5,21399.0,117.5451,117.7478,116.8891,117.2268,21399.0
2019-06-05 10:05:00,121.58,121.6,121.13,121.59,12711.0,117.3039,117.3232,116.8698,117.3136,12711.0
2019-06-05 10:10:00,121.59,121.65,121.18,121.41,10509.0,117.3136,117.3715,116.918,117.1399,10509.0
2019-06-05 10:15:00,121.41,121.43,120.39,120.4,30505.0,117.1399,117.1592,116.1558,116.1654,30505.0
2019-06-05 10:20:00,120.42,120.73,120.34,120.45,12472.0,116.1847,116.4838,116.1076,116.2137,12472.0
2019-06-05 10:25:00,120.44,120.44,119.15,119.24,53204.0,116.204,116.204,114.9594,115.0462,53204.0
2019-06-05 10:30:00,119.27,119.35,118.41,119.01,45061.0,115.0752,115.1524,114.2454,114.8243,45061.0
2019-06-05 10:35:00,119.09,119.13,118.67,118.69,18224.0,114.9015,114.9401,114.4963,114.5156,18224.0
2019-06-05 10:40:00,118.76,118.88,118.39,118.44,12747.0,114.5831,114.6989,114.2261,114.2744,12747.0
2019-06-05 10:45:00,118.44,118.45,118.06,118.06,27100.0,114.2744,114.284,113.9077,113.9077,27100.0
2019-06-05 10:50:00,118.07,118.36,117.93,117.95,21292.0,113.9174,114.1972,113.7823,113.8016,21292.0
2019-06-05 10:55:00,117.98,118.36,117.95,118.09,14983.0,113.8306,114.1972,113.8016,113.9367,14983.0
2019-06-05 11:00:00,118.1,118.14,118.01,118.14,36328.0,113.9463,113.9849,113.8595,113.9849,36328.0
2019-06-05 11:05:00,118.09,118.38,118.04,118.05,13507.0,113.9367,114.2165,113.8884,113.8981,13507.0
2019-06-05 11:10:00,118.0,118.03,117.37,117.47,48179.0,113.8499,113.8788,113.242,113.3385,48179.0
2019-06-05 11:15:00,117.47,117.47,116.92,116.98,28817.0,113.3385,113.3385,112.8078,112.8657,28817.0
2019-06-05 11:20:00,116.93,117.55,116.83,117.55,21410.0,112.8175,113.4157,112.721,113.4157,21410.0
2019-06-05 11:25:00,117.55,117.83,117.35,117.78,44400.0,113.4157,113.6858,113.2227,113.6376,44400.0
2019-06-05 11:30:00,117.8,118.0,117.5,117.93,35185.0,113.6569,113.8499,113.3674,113.7823,35185.0
2019-06-05 11:35:00,117.9,118.04,117.77,117.87,14482.0,113.7534,113.8884,113.6279,113.7244,14482.0
2019-06-05 11:40:00,117.87,117.88,117.38,117.54,8729.0,113.7244,113.7341,113.2517,113.406,8729.0
2019-06-05 11:45:00,117.48,117.64,116.78,116.98,14242.0,113.3481,113.5025,112.6728,112.8657,14242.0
2019-06-05 11:50:00,116.98,117.04,116.39,116.61,23800.0,112.8657,112.9236,112.2965,112.5087,23800.0
2019-06-05 11:55:00,116.55,117.02,116.55,116.95,16786.0,112.4508,112.9043,112.4508,112.8368,16786.0
2019-06-05 12:00:00,116.94,117.32,116.94,117.28,13811.0,112.8271,113.1938,112.8271,113.1552,13811.0
2019-06-05 12:05:00,117.32,117.32,116.79,116.79,13107.0,113.1938,113.1938,112.6824,112.6824,13107.0
2019-06-05 12:10:00,116.79,117.02,116.77,117.02,14982.0,112.6824,112.9043,112.6631,112.9043,14982.0
2019-06-05 12:15:00,117.0,117.15,116.94,117.05,10034.0,112.885,113.0297,112.8271,112.9333,10034.0
2019-06-05 12:20:00,117.01,117.13,116.93,117.09,13078.0,112.8947,113.0104,112.8175,112.9719,13078.0
2019-06-05 12:25:00,117.08,117.18,116.93,117.18,7985.0,112.9622,113.0587,112.8175,113.0587,7985.0
2019-06-05 12:30:00,117.17,117.17,116.86,116.92,15748.0,113.049,113.049,112.7499,112.8078,15748.0
2019-06-05 12:35:00,116.86,117.22,116.86,117.2,10140.0,112.7499,113.0973,112.7499,113.078,10140.0
2019-06-05 12:40:00,117.14,117.32,117.1,117.32,11728.0,113.0201,113.1938,112.9815,113.1938,11728.0
2019-06-05 12:45:00,117.33,117.34,117.14,117.19,19061.0,113.2034,113.2131,113.0201,113.0683,19061.0
2019-06-05 12:50:00,117.19,117.29,117.06,117.29,13065.0,113.0683,113.1648,112.9429,113.1648,13065.0
2019-06-05 12:55:00,117.27,117.5,117.25,117.41,19718.0,113.1455,113.3674,113.1262,113.2806,19718.0
2019-06-05 13:00:00,117.43,118.01,117.43,118.01,16097.0,113.2999,113.8595,113.2999,113.8595,16097.0
2019-06-05 13:05:00,117.99,118.52,117.99,118.24,36475.0,113.8402,114.3516,113.8402,114.0814,36475.0
2019-06-05 13:10:00,118.18,118.18,117.86,118.11,6482.0,114.0235,114.0235,113.7148,113.956,6482.0
2019-06-05 13:15:00,118.14,118.28,118.03,118.21,8014.0,113.9849,114.12,113.8788,114.0525,8014.0
2019-06-05 13:20:00,118.2,118.2,118.0,118.07,5516.0,114.0428,114.0428,113.8499,113.9174,5516.0
2019-06-05 13:25:00,118.08,118.17,118.04,118.1,2601.0,113.927,114.0139,113.8884,113.9463,2601.0
2019-06-05 13:30:00,118.15,118.19,118.04,118.18,7823.0,113.9946,114.0332,113.8884,114.0235,7823.0
2019-06-05 13:35:00,118.17,118.28,118.09,118.28,8750.0,114.0139,114.12,113.9367,114.12,8750.0
2019-06-05 13:40:00,118.27,118.32,118.21,118.24,6473.0,114.1104,114.1586,114.0525,114.0814,6473.0
2019-06-05 13:45:00,118.23,118.28,118.06,118.06,8855.0,114.0718,114.12,113.9077,113.9077,8855.0
2019-06-05 13:50:00,118.08,118.27,118.07,118.16,9198.0,113.927,114.1104,113.9174,114.0042,9198.0
2019-06-05 13:55:00,118.18,118.19,118.03,118.12,5658.0,114.0235,114.0332,113.8788,113.9656,5658.0
2019-06-05 14:00:00,118.11,118.12,117.91,117.94,10403.0,113.956,113.9656,113.763,113.792,10403.0
2019-06-05 14:05:00,117.95,118.19,117.61,118.19,26231.0,113.8016,114.0332,113.4736,114.0332,26231.0
2019-06-05 14:10:00,118.12,118.25,118.01,118.11,10990.0,113.9656,114.0911,113.8595,113.956,10990.0
2019-06-05 14:15:00,118.15,118.2,118.0,118.07,6440.0,113.9946,114.0428,113.8499,113.9174,6440.0
2019-06-05 14:20:00,118.05,118.12,117.91,118.08,20280.0,113.8981,113.9656,113.763,113.927,20280.0
2019-06-05 14:25:00,118.05,118.11,117.95,117.96,10440.0,113.8981,113.956,113.8016,113.8113,10440.0
2019-06-05 14:30:00,117.99,118.11,117.96,118.07,12627.0,113.8402,113.956,113.8113,113.9174,12627.0
2019-06-05 14:35:00,118.09,118.15,118.06,118.13,6564.0,113.9367,113.9946,113.9077,113.9753,6564.0
2019-06-05 14:40:00,118.15,118.28,118.15,118.21,14355.0,113.9946,114.12,113.9946,114.0525,14355.0
2019-06-05 14:45:00,118.19,118.25,117.97,118.0,44934.0,114.0332,114.0911,113.8209,113.8499,44934.0
2019-06-05 14:50:00,118.03,118.09,117.95,118.03,11771.0,113.8788,113.9367,113.8016,113.8788,11771.0
2019-06-05 14:55:00,118.03,118.14,117.99,118.09,24040.0,113.8788,113.9849,113.8402,113.9367,24040.0
2019-06-05 15:00:00,118.11,118.12,118.0,118.08,13557.0,113.956,113.9656,113.8499,113.927,13557.0
2019-06-05 15:05:00,118.05,118.13,117.99,118.01,10205.0,113.8981,113.9753,113.8402,113.8595,10205.0
2019-06-05 15:10:00,118.0,118.1,117.96,118.02,14603.0,113.8499,113.9463,113.8113,113.8691,14603.0
2019-06-05 15:15:00,118.02,118.04,117.91,117.99,23119.0,113.8691,113.8884,113.763,113.8402,23119.0
2019-06-05 15:20:00,117.98,118.01,117.88,118.0,14924.0,113.8306,113.8595,113.7341,113.8499,14924.0
2019-06-05 15:25:00,117.99,118.03,117.94,117.96,25717.0,113.8402,113.8788,113.792,113.8113,25717.0
2019-06-05 15:30:00,117.94,118.02,117.76,117.99,16452.0,113.792,113.8691,113.6183,113.8402,16452.0
2019-06-05 15:35:00,118.02,118.15,117.94,118.04,36004.0,113.8691,113.9946,113.792,113.8884,36004.0
2019-06-05 15:40:00,118.03,118.32,117.98,118.27,25222.0,113.8788,114.1586,113.8306,114.1104,25222.0
2019-06-05 15:45:00,118.28,118.31,118.12,118.15,34193.0,114.12,114.1489,113.9656,113.9946,34193.0
2019-06-05 15:50:00,118.16,118.45,118.14,118.44,40907.0,114.0042,114.284,113.9849,114.2744,40907.0
2019-06-05 15:55:00,118.49,118.61,118.38,118.47,68228.0,114.3226,114.4384,114.2165,114.3033,68228.0
2019-06-06 09:30:00,118.48,118.74,118.1,118.15,41809.0,114.313,114.5638,113.9463,113.9946,41809.0
2019-06-06 09:35:00,118.14,118.68,118.12,118.44,24320.0,113.9849,114.5059,113.9656,114.2744,24320.0
2019-06-06 09:40:00,118.48,118.79,118.2,118.42,11566.0,114.313,114.6121,114.0428,114.2551,11566.0
2019-06-06 09:45:00,118.33,118.57,118.23,118.23,21674.0,114.1682,114.3998,114.0718,114.0718,21674.0
2019-06-06 09:50:00,118.22,118.38,117.85,117.97,23022.0,114.0621,114.2165,113.7051,113.8209,23022.0
2019-06-06 09:55:00,117.94,118.06,117.52,117.52,28419.0,113.792,113.9077,113.3867,113.3867,28419.0
2019-06-06 10:00:00,117.57,117.57,117.29,117.38,14252.0,113.435,113.435,113.1648,113.2517,14252.0
2019-06-06 10:05:00,117.35,117.51,117.32,117.36,9390.0,113.2227,113.3771,113.1938,113.2324,9390.0
2019-06-06 10:10:00,117.34,117.37,117.02,117.08,29601.0,113.2131,113.242,112.9043,112.9622,29601.0
2019-06-06 10:15:00,117.04,117.07,116.81,116.98,27833.0,112.9236,112.9526,112.7017,112.8657,27833.0
2019-06-06 10:20:00,116.99,117.14,116.79,117.0,123761.0,112.8754,113.0201,112.6824,112.885,123761.0
2019-06-06 10:25:00,117.0,117.09,116.83,117.06,47904.0,112.885,112.9719,112.721,112.9429,47904.0
2019-06-06 10:30:00,117.08,117.18,117.04,117.14,42935.0,112.9622,113.0587,112.9236,113.0201,42935.0
2019-06-06 10:35:00,117.17,117.72,117.13,117.56,24888.0,113.049,113.5797,113.0104,113.4253,24888.0
2019-06-06 10:40:00,117.56,117.85,117.47,117.83,12880.0,113.4253,113.7051,113.3385,113.6858,12880.0
2019-06-06 10:45:00,117.86,117.93,117.69,117.73,6201.0,113.7148,113.7823,113.5508,113.5893,6201.0
2019-06-06 10:50:00,117.75,117.84,117.5,117.54,24983.0,113.6086,113.6955,113.3674,113.406,24983.0
2019-06-06 10:55:00,117.5,117.5,117.02,117.17,19750.0,113.3674,113.3674,112.9043,113.049,19750.0
2019-06-06 11:00:00,117.2,117.52,117.17,117.3,19936.0,113.078,113.3867,113.049,113.1745,19936.0
2019-06-06 11:05:00,117.27,117.33,116.99,117.33,20590.0,113.1455,113.2034,112.8754,113.2034,20590.0
2019-06-06 11:10:00,117.37,117.44,117.2,117.38,26065.0,113.242,113.3095,113.078,113.2517,26065.0
2019-06-06 11:15:00,117.39,117.65,117.39,117.62,9317.0,113.2613,113.5122,113.2613,113.4832,9317.0
2019-06-06 11:20:00,117.65,117.91,117.62,117.65,54874.0,113.5122,113.763,113.4832,113.5122,54874.0
2019-06-06 11:25:00,117.63,117.83,117.59,117.72,11304.0,113.4929,113.6858,113.4543,113.5797,11304.0
2019-06-06 11:30:00,117.71,117.74,117.53,117.6,11680.0,113.5701,113.599,113.3964,113.4639,11680.0
2019-06-06 11:35:00,117.61,117.69,117.55,117.55,15141.0,113.4736,113.5508,113.4157,113.4157,15141.0
2019-06-06 11:40:00,117.57,117.6,117.31,117.4,36349.0,113.435,113.4639,113.1841,113.271,36349.0
2019-06-06 11:45:00,117.4,117.6,117.05,117.08,11798.0,113.271,113.4639,112.9333,112.9622,11798.0
2019-06-06 11:50:00,117.1,117.24,117.04,117.17,32932.0,112.9815,113.1166,112.9236,113.049,32932.0
2019-06-06 11:55:00,117.15,117.3,117.05,117.25,15749.0,113.0297,113.1745,112.9333,113.1262,15749.0
2019-06-06 12:00:00,117.25,117.28,117.1,117.17,10862.0,113.1262,113.1552,112.9815,113.049,10862.0
2019-06-06 12:05:00,117.16,117.28,117.09,117.28,16098.0,113.0394,113.1552,112.9719,113.1552,16098.0
2019-06-06 12:10:00,117.24,117.24,117.15,117.21,10519.0,113.1166,113.1166,113.0297,113.0876,10519.0
2019-06-06 12:15:00,117.22,117.22,117.07,117.18,4965.0,113.0973,113.0973,112.9526,113.0587,4965.0
2019-06-06 12:20:00,117.15,117.22,117.13,117.2,6226.0,113.0297,113.0973,113.0104,113.078,6226.0
2019-06-06 12:25:00,117.19,117.2,117.07,117.11,16009.0,113.0683,113.078,112.9526,112.9912,16009.0
2019-06-06 12:30:00,117.11,117.15,117.02,117.13,17102.0,112.9912,113.0297,112.9043,113.0104,17102.0
2019-06-06 12:35:00,117.14,117.15,117.05,117.05,6499.0,113.0201,113.0297,112.9333,112.9333,6499.0
2019-06-06 12:40:00,117.08,117.12,117.01,117.03,7081.0,112.9622,113.0008,112.8947,112.914,7081.0
2019-06-06 12:45:00,117.06,117.29,117.02,117.24,10142.0,112.9429,113.1648,112.9043,113.1166,10142.0
2019-06-06 12:50:00,117.24,117.42,117.13,117.41,38441.0,113.1166,113.2903,113.0104,113.2806,38441.0
2019-06-06 12:55:00,117.41,117.59,117.41,117.54,12252.0,113.2806,113.4543,113.2806,113.406,12252.0
2019-06-06 13:00:00,117.55,117.6,117.48,117.48,5736.0,113.4157,113.4639,113.3481,113.3481,5736.0
2019-06-06 13:05:00,117.5,117.62,117.44,117.53,8456.0,113.3674,113.4832,113.3095,113.3964,8456.0
2019-06-06 13:10:00,117.55,117.8,117.55,117.8,5970.0,113.4157,113.6569,113.4157,113.6569,5970.0
2019-06-06 13:15:00,117.82,117.89,117.73,117.75,14759.0,113.6762,113.7437,113.5893,113.6086,14759.0
2019-06-06 13:20:00,117.77,117.77,117.67,117.75,5021.0,113.6279,113.6279,113.5315,113.6086,5021.0
2019-06-06 13:25:00,117.75,117.84,117.67,117.69,5414.0,113.6086,113.6955,113.5315,113.5508,5414.0
2019-06-06 13:30:00,117.73,117.77,117.62,117.75,5644.0,113.5893,113.6279,113.4832,113.6086,5644.0
2019-06-06 13:35:00,117.73,117.86,117.7,117.85,6707.0,113.5893,113.7148,113.5604,113.7051,6707.0
2019-06-06 13:40:00,117.84,117.9,117.73,117.75,7354.0,113.6955,113.7534,113.5893,113.6086,7354.0
2019-06-06 13:45:00,117.74,117.87,117.73,117.81,5525.0,113.599,113.7244,113.5893,113.6665,5525.0
2019-06-06 13:50:00,117.81,117.89,117.81,117.86,3081.0,113.6665,113.7437,113.6665,113.7148,3081.0
2019-06-06 13:55:00,117.88,117.89,117.74,117.79,6611.0,113.7341,113.7437,113.599,113.6472,6611.0
2019-06-06 14:00:00,117.79,117.8,117.71,117.8,5790.0,113.6472,113.6569,113.5701,113.6569,5790.0
2019-06-06 14:05:00,117.8,117.82,117.76,117.77,4806.0,113.6569,113.6762,113.6183,113.6279,4806.0
2019-06-06 14:10:00,117.77,117.94,117.76,117.93,6066.0,113.6279,113.792,113.6183,113.7823,6066.0
2019-06-06 14:15:00,117.93,118.08,117.88,118.08,5757.0,113.7823,113.927,113.7341,113.927,5757.0
2019-06-06 14:20:00,118.11,118.11,117.94,117.95,8504.0,113.956,113.956,113.792,113.8016,8504.0
2019-06-06 14:25:00,118.0,118.03,117.87,117.87,7156.0,113.8499,113.8788,113.7244,113.7244,7156.0
2019-06-06 14:30:00,117.87,118.46,117.85,118.33,13795.0,113.7244,114.2937,113.7051,114.1682,13795.0
2019-06-06 14:35:00,118.35,118.47,118.2,118.39,12529.0,114.1875,114.3033,114.0428,114.2261,12529.0
2019-06-06 14:40:00,118.39,118.56,118.37,118.55,7648.0,114.2261,114.3902,114.2068,114.3805,7648.0
2019-06-06 14:45:00,118.52,118.57,118.12,118.12,14273.0,114.3516,114.3998,113.9656,113.9656,14273.0
2019-06-06 14:50:00,118.08,118.35,118.06,118.32,8328.0,113.927,114.1875,113.9077,114.1586,8328.0
2019-06-06 14:55:00,118.3,118.3,118.19,118.23,7992.0,114.1393,114.1393,114.0332,114.0718,7992.0
2019-06-06 15:00:00,118.24,118.35,118.12,118.17,8524.0,114.0814,114.1875,113.9656,114.0139,8524.0
2019-06-06 15:05:00,118.14,118.25,118.12,118.18,6532.0,113.9849,114.0911,113.9656,114.0235,6532.0
2019-06-06 15:10:00,118.2,118.31,118.15,118.31,7163.0,114.0428,114.1489,113.9946,114.1489,7163.0
2019-06-06 15:15:00,118.29,118.49,118.29,118.46,12324.0,114.1297,114.3226,114.1297,114.2937,12324.0
2019-06-06 15:20:00,118.46,118.51,118.41,118.51,13989.0,114.2937,114.3419,114.2454,114.3419,13989.0
2019-06-06 15:25:00,118.49,118.55,118.37,118.37,14297.0,114.3226,114.3805,114.2068,114.2068,14297.0
2019-06-06 15:30:00,118.36,118.62,118.31,118.59,18494.0,114.1972,114.448,114.1489,114.4191,18494.0
2019-06-06 15:35:00,118.6,118.63,118.45,118.6,23952.0,114.4287,114.4577,114.284,114.4287,23952.0
2019-06-06 15:40:00,118.57,118.62,118.51,118.6,54314.0,114.3998,114.448,114.3419,114.4287,54314.0
2019-06-06 15:45:00,118.59,118.79,118.58,118.76,46685.0,114.4191,114.6121,114.4095,114.5831,46685.0
2019-06-06 15:50:00,118.74,118.85,118.66,118.7,58076.0,114.5638,114.67,114.4866,114.5252,58076.0
2019-06-06 15:55:00,118.72,118.74,118.55,118.62,88263.0,114.5445,114.5638,114.3805,114.448,88263.0
2019-06-07 09:30:00,118.86,119.46,118.86,119.46,11377.0,114.6796,115.2585,114.6796,115.2585,11377.0
2019-06-07 09:35:00,119.41,119.86,119.23,119.86,7316.0,115.2103,115.6444,115.0366,115.6444,7316.0
2019-06-07 09:40:00,119.76,120.0,119.67,120.0,14507.0,115.548,115.7795,115.4611,115.7795,14507.0
2019-06-07 09:45:00,120.06,120.61,120.06,120.21,12579.0,115.8374,116.3681,115.8374,115.9821,12579.0
2019-06-07 09:50:00,120.21,120.51,120.1,120.38,15635.0,115.9821,116.2716,115.876,116.1461,15635.0
2019-06-07 09:55:00,120.4,120.62,120.27,120.61,10870.0,116.1654,116.3777,116.04,116.3681,10870.0
2019-06-07 10:00:00,120.56,120.68,120.44,120.52,11933.0,116.3198,116.4356,116.204,116.2812,11933.0
2019-06-07 10:05:00,120.52,120.69,120.5,120.51,18687.0,116.2812,116.4452,116.2619,116.2716,18687.0
2019-06-07 10:10:00,120.52,120.59,120.34,120.45,10099.0,116.2812,116.3488,116.1076,116.2137,10099.0
2019-06-07 10:15:00,120.48,120.56,120.37,120.52,5610.0,116.2426,116.3198,116.1365,116.2812,5610.0
2019-06-07 10:20:00,120.48,120.48,120.16,120.37,3615.0,116.2426,116.2426,115.9339,116.1365,3615.0
2019-06-07 10:25:00,120.26,120.44,120.26,120.32,3733.0,116.0304,116.204,116.0304,116.0883,3733.0
2019-06-07 10:30:00,120.4,120.52,120.4,120.49,9605.0,116.1654,116.2812,116.1654,116.2523,9605.0
2019-06-07 10:35:00,120.45,120.68,120.41,120.57,25976.0,116.2137,116.4356,116.1751,116.3295,25976.0
2019-06-07 10:40:00,120.57,120.93,120.57,120.93,7109.0,116.3295,116.6768,116.3295,116.6768,7109.0
2019-06-07 10:45:00,120.86,121.41,120.86,121.4,7811.0,116.6093,117.1399,116.6093,117.1303,7811.0
2019-06-07 10:50:00,121.4,121.79,121.39,121.66,8589.0,117.1303,117.5066,117.1206,117.3811,8589.0
2019-06-07 10:55:00,121.61,122.03,121.61,122.03,8790.0,117.3329,117.7381,117.3329,117.7381,8790.0
2019-06-07 11:00:00,122.04,122.29,121.72,121.77,20514.0,117.7478,117.989,117.439,117.4873,20514.0
2019-06-07 11:05:00,121.7,121.83,121.62,121.66,4950.0,117.4197,117.5451,117.3425,117.3811,4950.0
2019-06-07 11:10:00,121.64,121.92,121.63,121.75,4413.0,117.3618,117.632,117.3522,117.468,4413.0
2019-06-07 11:15:00,121.77,122.13,121.7,122.02,9320.0,117.4873,117.8346,117.4197,117.7285,9320.0
2019-06-07 11:20:00,122.07,122.12,121.86,121.92,5624.0,117.7767,117.8249,117.5741,117.632,5624.0
2019-06-07 11:25:00,121.86,121.98,121.71,121.76,5065.0,117.5741,117.6899,117.4294,117.4776,5065.0
2019-06-07 11:30:00,121.8,121.99,121.66,121.66,3716.0,117.5162,117.6995,117.3811,117.3811,3716.0
2019-06-07 11:35:00,121.77,121.94,121.76,121.94,2982.0,117.4873,117.6513,117.4776,117.6513,2982.0
2019-06-07 11:40:00,121.96,122.12,121.96,122.09,15611.0,117.6706,117.8249,117.6706,117.796,15611.0
2019-06-07 11:45:00,122.12,122.12,121.88,122.05,8123.0,117.8249,117.8249,117.5934,117.7574,8123.0
2019-06-07 11:50:00,122.01,122.1,121.81,121.81,5400.0,117.7188,117.8057,117.5259,117.5259,5400.0
2019-06-07 11:55:00,121.89,122.02,121.89,121.95,3720.0,117.603,117.7285,117.603,117.6609,3720.0
2019-06-07 12:00:00,121.92,121.99,121.89,121.99,3250.0,117.632,117.6995,117.603,117.6995,3250.0
2019-06-07 12:05:00,122.0,122.17,121.98,122.17,5964.0,117.7092,117.8732,117.6899,117.8732,5964.0
2019-06-07 12:10:00,122.17,122.32,122.1,122.21,5732.0,117.8732,118.0179,117.8057,117.9118,5732.0
2019-06-07 12:15:00,122.28,122.65,122.28,122.63,13625.0,117.9793,118.3363,117.9793,118.317,13625.0
2019-06-07 12:20:00,122.65,123.0,122.58,122.82,23310.0,118.3363,118.674,118.2688,118.5003,23310.0
2019-06-07 12:25:00,122.79,122.84,122.59,122.73,21359.0,118.4714,118.5196,118.2784,118.4135,21359.0
2019-06-07 12:30:00,122.71,122.72,122.55,122.55,1900.0,118.3942,118.4038,118.2398,118.2398,1900.0
2019-06-07 12:35:00,122.57,122.59,122.1,122.14,9462.0,118.2591,118.2784,117.8057,117.8442,9462.0
2019-06-07 12:40:00,122.08,122.19,121.92,122.11,8094.0,117.7864,117.8925,117.632,117.8153,8094.0
2019-06-07 12:45:00,122.08,122.23,122.05,122.19,4500.0,117.7864,117.9311,117.7574,117.8925,4500.0
2019-06-07 12:50:00,122.16,122.26,122.14,122.14,4252.0,117.8635,117.96,117.8442,117.8442,4252.0
2019-06-07 12:55:00,122.14,122.27,122.13,122.27,1906.0,117.8442,117.9697,117.8346,117.9697,1906.0
2019-06-07 13:00:00,122.21,122.28,122.2,122.24,3300.0,117.9118,117.9793,117.9021,117.9407,3300.0
2019-06-07 13:05:00,122.25,122.28,122.12,122.13,3937.0,117.9504,117.9793,117.8249,117.8346,3937.0
2019-06-07 13:10:00,122.13,122.17,122.01,122.16,4136.0,117.8346,117.8732,117.7188,117.8635,4136.0
2019-06-07 13:15:00,122.13,122.19,122.02,122.16,2699.0,117.8346,117.8925,117.7285,117.8635,2699.0
2019-06-07 13:20:00,122.19,122.19,121.94,122.01,13199.0,117.8925,117.8925,117.6513,117.7188,13199.0
2019-06-07 13:25:00,121.99,122.09,121.98,121.99,2012.0,117.6995,117.796,117.6899,117.6995,2012.0
2019-06-07 13:30:00,122.07,122.09,122.0,122.03,3302.0,117.7767,117.796,117.7092,117.7381,3302.0
2019-06-07 13:35:00,122.03,122.12,122.01,122.02,5235.0,117.7381,117.8249,117.7188,117.7285,5235.0
2019-06-07 13:40:00,122.03,122.04,121.86,121.92,4116.0,117.7381,117.7478,117.5741,117.632,4116.0
2019-06-07 13:45:00,121.92,121.92,121.82,121.83,5540.0,117.632,117.632,117.5355,117.5451,5540.0
2019-06-07 13:50:00,121.87,121.87,121.75,121.81,6151.0,117.5837,117.5837,117.468,117.5259,6151.0
2019-06-07 13:55:00,121.78,121.92,121.77,121.85,4265.0,117.4969,117.632,117.4873,117.5644,4265.0
2019-06-07 14:00:00,121.82,121.88,121.81,121.81,7195.0,117.5355,117.5934,117.5259,117.5259,7195.0
2019-06-07 14:05:00,121.76,121.76,121.61,121.63,2918.0,117.4776,117.4776,117.3329,117.3522,2918.0
2019-06-07 14:10:00,121.63,121.69,121.46,121.46,7906.0,117.3522,117.4101,117.1882,117.1882,7906.0
2019-06-07 14:15:00,121.48,121.54,121.46,121.46,3669.0,117.2075,117.2653,117.1882,117.1882,3669.0
2019-06-07 14:20:00,121.46,121.7,121.41,121.7,5522.0,117.1882,117.4197,117.1399,117.4197,5522.0
2019-06-07 14:25:00,121.67,121.67,121.49,121.53,5241.0,117.3908,117.3908,117.2171,117.2557,5241.0
2019-06-07 14:30:00,121.56,121.62,121.49,121.62,5671.0,117.2846,117.3425,117.2171,117.3425,5671.0
2019-06-07 14:35:00,121.6,121.64,121.5,121.58,3798.0,117.3232,117.3618,117.2268,117.3039,3798.0
2019-06-07 14:40:00,121.57,121.67,121.53,121.61,6165.0,117.2943,117.3908,117.2557,117.3329,6165.0
2019-06-07 14:45:00,121.58,121.58,121.34,121.34,7517.0,117.3039,117.3039,117.0724,117.0724,7517.0
2019-06-07 14:50:00,121.28,121.43,121.28,121.4,4929.0,117.0145,117.1592,117.0145,117.1303,4929.0
2019-06-07 14:55:00,121.37,121.37,121.17,121.26,8410.0,117.1013,117.1013,116.9084,116.9952,8410.0
2019-06-07 15:00:00,121.28,121.38,121.26,121.29,5424.0,117.0145,117.111,116.9952,117.0241,5424.0
2019-06-07 15:05:00,121.27,121.28,121.17,121.19,3312.0,117.0048,117.0145,116.9084,116.9277,3312.0
2019-06-07 15:10:00,121.21,121.35,121.15,121.33,7031.0,116.947,117.082,116.8891,117.0627,7031.0
2019-06-07 15:15:00,121.31,121.31,121.19,121.19,8550.0,117.0434,117.0434,116.9277,116.9277,8550.0
2019-06-07 15:20:00,121.19,121.29,121.13,121.26,5927.0,116.9277,117.0241,116.8698,116.9952,5927.0
2019-06-07 15:25:00,121.28,121.4,121.26,121.34,13368.0,117.0145,117.1303,116.9952,117.0724,13368.0
2019-06-07 15:30:00,121.34,121.4,121.26,121.31,13010.0,117.0724,117.1303,116.9952,117.0434,13010.0
2019-06-07 15:35:00,121.29,121.3,121.18,121.21,11720.0,117.0241,117.0338,116.918,116.947,11720.0
2019-06-07 15:40:00,121.22,121.3,121.09,121.16,17116.0,116.9566,117.0338,116.8312,116.8987,17116.0
2019-06-07 15:45:00,121.16,121.16,120.86,120.92,27663.0,116.8987,116.8987,116.6093,116.6672,27663.0
2019-06-07 15:50:00,120.95,121.01,120.85,120.91,37822.0,116.6961,116.754,116.5996,116.6575,37822.0
2019-06-07 15:55:00,120.9,121.0,120.84,120.96,81354.0,116.6479,116.7443,116.59,116.7057,81354.0
2019-06-10 09:30:00,122.02,123.0,121.79,122.16,22932.0,117.7285,118.674,117.5066,117.8635,22932.0
2019-06-10 09:35:00,122.37,122.57,122.03,122.16,8909.0,118.0662,118.2591,117.7381,117.8635,8909.0
2019-06-10 09:40:00,122.21,122.62,122.21,122.62,6167.0,117.9118,118.3074,117.9118,118.3074,6167.0
2019-06-10 09:45:00,122.57,123.16,122.49,122.83,16268.0,118.2591,118.8284,118.1819,118.51,16268.0
2019-06-10 09:50:00,122.89,123.49,122.88,123.29,30714.0,118.5679,119.1468,118.5582,118.9538,30714.0
2019-06-10 09:55:00,123.34,123.73,123.3,123.5,17209.0,119.002,119.3783,118.9634,119.1564,17209.0
2019-06-10 10:00:00,123.65,123.72,123.12,123.15,11385.0,119.3011,119.3687,118.7898,118.8187,11385.0
2019-06-10 10:05:00,123.2,123.58,123.05,123.42,8433.0,118.867,119.2336,118.7222,119.0792,8433.0
2019-06-10 10:10:00,123.41,123.55,123.38,123.49,4600.0,119.0696,119.2047,119.0406,119.1468,4600.0
2019-06-10 10:15:00,123.51,123.7,123.48,123.64,5599.0,119.1661,119.3494,119.1371,119.2915,5599.0
2019-06-10 10:20:00,123.68,123.68,123.51,123.61,5222.0,119.3301,119.3301,119.1661,119.2625,5222.0
2019-06-10 10:25:00,123.66,124.33,123.63,124.33,13951.0,119.3108,119.9572,119.2818,119.9572,13951.0
2019-06-10 10:30:00,124.26,124.32,123.92,124.18,20722.0,119.8897,119.9476,119.5616,119.8125,20722.0
2019-06-10 10:35:00,124.15,124.15,123.84,123.94,17284.0,119.7836,119.7836,119.4845,119.5809,17284.0
2019-06-10 10:40:00,123.94,124.04,123.91,123.92,5813.0,119.5809,119.6774,119.552,119.5616,5813.0
2019-06-10 10:45:00,123.96,123.96,123.76,123.84,6629.0,119.6002,119.6002,119.4073,119.4845,6629.0
2019-06-10 10:50:00,123.81,123.81,123.65,123.81,5135.0,119.4555,119.4555,119.3011,119.4555,5135.0
2019-06-10 10:55:00,123.81,123.81,123.55,123.62,7759.0,119.4555,119.4555,119.2047,119.2722,7759.0
2019-06-10 11:00:00,123.62,123.71,123.55,123.57,5779.0,119.2722,119.359,119.2047,119.224,5779.0
2019-06-10 11:05:00,123.55,123.64,123.52,123.59,5331.0,119.2047,119.2915,119.1757,119.2432,5331.0
2019-06-10 11:10:00,123.62,123.7,123.46,123.49,9664.0,119.2722,119.3494,119.1178,119.1468,9664.0
2019-06-10 11:15:00,123.52,123.52,123.39,123.43,4101.0,119.1757,119.1757,119.0503,119.0889,4101.0
2019-06-10 11:20:00,123.39,123.39,123.28,123.31,2585.0,119.0503,119.0503,118.9441,118.9731,2585.0
2019-06-10 11:25:00,123.32,123.36,123.28,123.32,2712.0,118.9827,119.0213,118.9441,118.9827,2712.0
2019-06-10 11:30:00,123.34,123.42,123.24,123.35,4932.0,119.002,119.0792,118.9056,119.0117,4932.0
2019-06-10 11:35:00,123.36,123.39,123.31,123.31,7270.0,119.0213,119.0503,118.9731,118.9731,7270.0
2019-06-10 11:40:00,123.31,123.44,123.25,123.41,3300.0,118.9731,119.0985,118.9152,119.0696,3300.0
2019-06-10 11:45:00,123.39,123.52,123.33,123.34,4513.0,119.0503,119.1757,118.9924,119.002,4513.0
2019-06-10 11:50:00,123.33,123.43,123.33,123.36,3290.0,118.9924,119.0889,118.9924,119.0213,3290.0
2019-06-10 11:55:00,123.41,123.45,123.19,123.22,5698.0,119.0696,119.1082,118.8573,118.8863,5698.0
2019-06-10 12:00:00,123.22,123.22,123.07,123.09,5605.0,118.8863,118.8863,118.7415,118.7608,5605.0
2019-06-10 12:05:00,123.09,123.21,123.05,123.15,4981.0,118.7608,118.8766,118.7222,118.8187,4981.0
2019-06-10 12:10:00,123.14,123.19,123.11,123.13,2600.0,118.8091,118.8573,118.7801,118.7994,2600.0
2019-06-10 12:15:00,123.13,123.22,123.0,123.01,6301.0,118.7994,118.8863,118.674,118.6836,6301.0
2019-06-10 12:20:00,122.95,122.95,122.79,122.82,2320.0,118.6258,118.6258,118.4714,118.5003,2320.0
2019-06-10 12:25:00,122.78,122.83,122.73,122.76,2115.0,118.4617,118.51,118.4135,118.4424,2115.0
2019-06-10 12:30:00,122.74,122.86,122.71,122.83,2412.0,118.4231,118.5389,118.3942,118.51,2412.0
2019-06-10 12:35:00,122.84,123.04,122.83,123.04,2700.0,118.5196,118.7126,118.51,118.7126,2700.0
2019-06-10 12:40:00,123.05,123.08,122.95,122.96,4243.0,118.7222,118.7512,118.6258,118.6354,4243.0
2019-06-10 12:45:00,122.9,122.97,122.86,122.93,2242.0,118.5775,118.6451,118.5389,118.6065,2242.0
2019-06-10 12:50:00,122.93,123.02,122.9,122.95,3259.0,118.6065,118.6933,118.5775,118.6258,3259.0
2019-06-10 12:55:00,122.94,123.01,122.91,122.91,1500.0,118.6161,118.6836,118.5872,118.5872,1500.0
2019-06-10 13:00:00,122.93,123.04,122.93,123.01,2800.0,118.6065,118.7126,118.6065,118.6836,2800.0
2019-06-10 13:05:00,123.0,123.03,122.92,123.02,5990.0,118.674,118.7029,118.5968,118.6933,5990.0
2019-06-10 13:10:00,123.02,123.52,123.0,123.33,37369.0,118.6933,119.1757,118.674,118.9924,37369.0
2019-06-10 13:15:00,123.31,123.38,123.29,123.38,1500.0,118.9731,119.0406,118.9538,119.0406,1500.0
2019-06-10 13:20:00,123.41,123.5,123.37,123.5,4700.0,119.0696,119.1564,119.031,119.1564,4700.0
2019-06-10 13:25:00,123.49,123.49,123.33,123.47,4000.0,119.1468,119.1468,118.9924,119.1275,4000.0
2019-06-10 13:30:00,123.52,123.76,123.49,123.7,39478.0,119.1757,119.4073,119.1468,119.3494,39478.0
2019-06-10 13:35:00,123.69,123.76,123.61,123.65,4050.0,119.3397,119.4073,119.2625,119.3011,4050.0
2019-06-10 13:40:00,123.68,123.86,123.68,123.76,4962.0,119.3301,119.5038,119.3301,119.4073,4962.0
2019-06-10 13:45:00,123.76,123.76,123.43,123.5,3400.0,119.4073,119.4073,119.0889,119.1564,3400.0
2019-06-10 13:50:00,123.52,123.61,123.48,123.54,3051.0,119.1757,119.2625,119.1371,119.195,3051.0
2019-06-10 13:55:00,123.54,123.69,123.46,123.62,5640.0,119.195,119.3397,119.1178,119.2722,5640.0
2019-06-10 14:00:00,123.62,123.65,123.33,123.41,3856.0,119.2722,119.3011,118.9924,119.0696,3856.0
2019-06-10 14:05:00,123.43,123.53,123.35,123.35,1600.0,119.0889,119.1854,119.0117,119.0117,1600.0
2019-06-10 14:10:00,123.38,123.46,123.32,123.32,2000.0,119.0406,119.1178,118.9827,118.9827,2000.0
2019-06-10 14:15:00,123.3,123.3,123.18,123.26,5009.0,118.9634,118.9634,118.8477,118.9249,5009.0
2019-06-10 14:20:00,123.24,123.34,123.14,123.28,2507.0,118.9056,119.002,118.8091,118.9441,2507.0
2019-06-10 14:25:00,123.29,123.37,123.28,123.37,3019.0,118.9538,119.031,118.9441,119.031,3019.0
2019-06-10 14:30:00,123.34,123.59,123.34,123.55,3250.0,119.002,119.2432,119.002,119.2047,3250.0
2019-06-10 14:35:00,123.55,123.55,123.41,123.44,5000.0,119.2047,119.2047,119.0696,119.0985,5000.0
2019-06-10 14:40:00,123.45,123.47,123.4,123.42,2131.0,119.1082,119.1275,119.0599,119.0792,2131.0
2019-06-10 14:45:00,123.45,123.61,123.44,123.57,3400.0,119.1082,119.2625,119.0985,119.224,3400.0
2019-06-10 14:50:00,123.59,123.65,123.54,123.56,4858.0,119.2432,119.3011,119.195,119.2143,4858.0
2019-06-10 14:55:00,123.56,123.71,123.56,123.71,2608.0,119.2143,119.359,119.2143,119.359,2608.0
2019-06-10 15:00:00,123.68,123.72,123.64,123.69,3800.0,119.3301,119.3687,119.2915,119.3397,3800.0
2019-06-10 15:05:00,123.67,123.87,123.64,123.81,7519.0,119.3204,119.5134,119.2915,119.4555,7519.0
2019-06-10 15:10:00,123.81,123.81,123.61,123.61,5116.0,119.4555,119.4555,119.2625,119.2625,5116.0
2019-06-10 15:15:00,123.55,123.69,123.54,123.58,4577.0,119.2047,119.3397,119.195,119.2336,4577.0
2019-06-10 15:20:00,123.57,123.59,123.46,123.59,7105.0,119.224,119.2432,119.1178,119.2432,7105.0
2019-06-10 15:25:00,123.59,123.6,123.43,123.45,8376.0,119.2432,119.2529,119.0889,119.1082,8376.0
2019-06-10 15:30:00,123.45,123.72,123.32,123.63,11377.0,119.1082,119.3687,118.9827,119.2818,11377.0
2019-06-10 15:35:00,123.57,123.67,123.5,123.54,8157.0,119.224,119.3204,119.1564,119.195,8157.0
2019-06-10 15:40:00,123.54,123.64,123.52,123.6,9980.0,119.195,119.2915,119.1757,119.2529,9980.0
2019-06-10 15:45:00,123.59,123.59,123.36,123.41,14912.0,119.2432,119.2432,119.0213,119.0696,14912.0
2019-06-10 15:50:00,123.41,123.65,123.38,123.64,26042.0,119.0696,119.3011,119.0406,119.2915,26042.0
2019-06-10 15:55:00,123.63,123.64,123.4,123.44,47987.0,119.2818,119.2915,119.0599,119.0985,47987.0
2019-06-11 09:30:00,124.48,125.41,124.48,125.06,19136.0,120.1019,120.9992,120.1019,120.6615,19136.0
2019-06-11 09:35:00,125.14,125.35,125.07,125.2,14700.0,120.7387,120.9413,120.6712,120.7966,14700.0
2019-06-11 09:40:00,125.2,125.49,125.17,125.34,7249.0,120.7966,121.0764,120.7677,120.9317,7249.0
2019-06-11 09:45:00,125.28,125.49,125.16,125.38,7380.0,120.8738,121.0764,120.758,120.9703,7380.0
2019-06-11 09:50:00,125.5,125.58,125.13,125.19,15859.0,121.0861,121.1633,120.7291,120.787,15859.0
2019-06-11 09:55:00,125.19,125.28,124.9,124.9,12750.0,120.787,120.8738,120.5072,120.5072,12750.0
2019-06-11 10:00:00,124.87,125.05,124.75,124.88,10250.0,120.4782,120.6519,120.3624,120.4879,10250.0
2019-06-11 10:05:00,124.93,124.99,124.53,124.53,5504.0,120.5361,120.594,120.1502,120.1502,5504.0
2019-06-11 10:10:00,124.56,124.57,124.02,124.32,11033.0,120.1791,120.1888,119.6581,119.9476,11033.0
2019-06-11 10:15:00,124.36,124.59,124.21,124.59,4834.0,119.9862,120.2081,119.8414,120.2081,4834.0
2019-06-11 10:20:00,124.57,124.65,124.4,124.46,4998.0,120.1888,120.266,120.0248,120.0826,4998.0
2019-06-11 10:25:00,124.47,124.62,124.4,124.46,5343.0,120.0923,120.237,120.0248,120.0826,5343.0
2019-06-11 10:30:00,124.65,124.69,124.38,124.51,3241.0,120.266,120.3046,120.0055,120.1309,3241.0
2019-06-11 10:35:00,124.44,124.45,124.29,124.38,3100.0,120.0634,120.073,119.9186,120.0055,3100.0
2019-06-11 10:40:00,124.35,124.35,124.13,124.15,4587.0,119.9765,119.9765,119.7643,119.7836,4587.0
2019-06-11 10:45:00,124.14,124.2,123.9,124.0,8828.0,119.7739,119.8318,119.5423,119.6388,8828.0
2019-06-11 10:50:00,123.97,123.97,123.42,123.62,21431.0,119.6099,119.6099,119.0792,119.2722,21431.0
2019-06-11 10:55:00,123.59,123.79,123.59,123.65,4349.0,119.2432,119.4362,119.2432,119.3011,4349.0
2019-06-11 11:00:00,123.71,123.83,123.64,123.78,4646.0,119.359,119.4748,119.2915,119.4266,4646.0
2019-06-11 11:05:00,123.82,124.02,123.8,123.98,12448.0,119.4652,119.6581,119.4459,119.6195,12448.0
2019-06-11 11:10:00,124.03,124.1,123.89,123.96,6092.0,119.6678,119.7353,119.5327,119.6002,6092.0
2019-06-11 11:15:00,123.9,124.22,123.86,124.12,5292.0,119.5423,119.8511,119.5038,119.7546,5292.0
2019-06-11 11:20:00,124.1,124.2,124.09,124.19,2200.0,119.7353,119.8318,119.7257,119.8221,2200.0
2019-06-11 11:25:00,124.15,124.15,123.75,123.75,4485.0,119.7836,119.7836,119.3976,119.3976,4485.0
2019-06-11 11:30:00,123.78,123.78,123.51,123.57,2900.0,119.4266,119.4266,119.1661,119.224,2900.0
2019-06-11 11:35:00,123.6,123.6,123.42,123.44,3515.0,119.2529,119.2529,119.0792,119.0985,3515.0
2019-06-11 11:40:00,123.39,123.42,123.29,123.35,6780.0,119.0503,119.0792,118.9538,119.0117,6780.0
2019-06-11 11:45:00,123.32,123.35,123.29,123.35,3397.0,118.9827,119.0117,118.9538,119.0117,3397.0
2019-06-11 11:50:00,123.35,123.36,123.16,123.19,15707.0,119.0117,119.0213,118.8284,118.8573,15707.0
2019-06-11 11:55:00,123.16,123.24,122.89,122.89,9031.0,118.8284,118.9056,118.5679,118.5679,9031.0
2019-06-11 12:00:00,122.91,122.97,122.69,122.74,3762.0,118.5872,118.6451,118.3749,118.4231,3762.0
2019-06-11 12:05:00,122.75,122.85,122.63,122.65,9025.0,118.4328,118.5293,118.317,118.3363,9025.0
2019-06-11 12:10:00,122.66,122.72,122.62,122.7,11557.0,118.346,118.4038,118.3074,118.3845,11557.0
2019-06-11 12:15:00,122.68,122.87,122.55,122.87,3698.0,118.3653,118.5486,118.2398,118.5486,3698.0
2019-06-11 12:20:00,122.86,122.96,122.83,122.92,3830.0,118.5389,118.6354,118.51,118.5968,3830.0
2019-06-11 12:25:00,122.89,122.91,122.84,122.9,3718.0,118.5679,118.5872,118.5196,118.5775,3718.0
2019-06-11 12:30:00,122.93,123.0,122.84,122.85,5961.0,118.6065,118.674,118.5196,118.5293,5961.0
2019-06-11 12:35:00,122.85,122.85,122.69,122.79,4946.0,118.5293,118.5293,118.3749,118.4714,4946.0
2019-06-11 12:40:00,122.77,122.87,122.72,122.87,3400.0,118.4521,118.5486,118.4038,118.5486,3400.0
2019-06-11 12:45:00,122.84,122.95,122.83,122.91,2343.0,118.5196,118.6258,118.51,118.5872,2343.0
2019-06-11 12:50:00,122.94,122.94,122.69,122.69,7957.0,118.6161,118.6161,118.3749,118.3749,7957.0
2019-06-11 12:55:00,122.66,122.66,122.5,122.51,3665.0,118.346,118.346,118.1916,118.2012,3665.0
2019-06-11 13:00:00,122.51,122.59,122.44,122.58,4400.0,118.2012,118.2784,118.1337,118.2688,4400.0
2019-06-11 13:05:00,122.58,122.65,122.56,122.65,5400.0,118.2688,118.3363,118.2495,118.3363,5400.0
2019-06-11 13:10:00,122.62,122.65,122.6,122.65,13683.0,118.3074,118.3363,118.2881,118.3363,13683.0
2019-06-11 13:15:00,122.65,123.11,122.64,122.99,14133.0,118.3363,118.7801,118.3267,118.6643,14133.0
2019-06-11 13:20:00,122.96,123.0,122.85,122.9,3510.0,118.6354,118.674,118.5293,118.5775,3510.0
2019-06-11 13:25:00,122.88,122.93,122.86,122.9,3400.0,118.5582,118.6065,118.5389,118.5775,3400.0
2019-06-11 13:30:00,122.88,122.91,122.85,122.87,4657.0,118.5582,118.5872,118.5293,118.5486,4657.0
2019-06-11 13:35:00,122.9,122.9,122.87,122.88,7198.0,118.5775,118.5775,118.5486,118.5582,7198.0
2019-06-11 13:40:00,122.9,122.92,122.86,122.9,10671.0,118.5775,118.5968,118.5389,118.5775,10671.0
2019-06-11 13:45:00,122.9,123.06,122.89,122.94,11571.0,118.5775,118.7319,118.5679,118.6161,11571.0
2019-06-11 13:50:00,122.96,123.12,122.96,123.09,3561.0,118.6354,118.7898,118.6354,118.7608,3561.0
2019-06-11 13:55:00,123.14,123.33,123.14,123.28,2360.0,118.8091,118.9924,118.8091,118.9441,2360.0
2019-06-11 14:00:00,123.28,123.48,123.27,123.45,2900.0,118.9441,119.1371,118.9345,119.1082,2900.0
2019-06-11 14:05:00,123.43,123.45,123.4,123.42,1593.0,119.0889,119.1082,119.0599,119.0792,1593.0
2019-06-11 14:10:00,123.46,123.5,123.38,123.44,4600.0,119.1178,119.1564,119.0406,119.0985,4600.0
2019-06-11 14:15:00,123.42,123.47,123.34,123.34,2604.0,119.0792,119.1275,119.002,119.002,2604.0
2019-06-11 14:20:00,123.39,123.49,123.37,123.48,1700.0,119.0503,119.1468,119.031,119.1371,1700.0
2019-06-11 14:25:00,123.45,123.48,123.39,123.39,3490.0,119.1082,119.1371,119.0503,119.0503,3490.0
2019-06-11 14:30:00,123.35,123.35,123.18,123.18,2503.0,119.0117,119.0117,118.8477,118.8477,2503.0
2019-06-11 14:35:00,123.15,123.16,123.01,123.01,3100.0,118.8187,118.8284,118.6836,118.6836,3100.0
2019-06-11 14:40:00,122.97,123.04,122.9,122.94,3634.0,118.6451,118.7126,118.5775,118.6161,3634.0
2019-06-11 14:45:00,122.94,122.95,122.87,122.9,3673.0,118.6161,118.6258,118.5486,118.5775,3673.0
2019-06-11 14:50:00,122.91,122.93,122.85,122.93,4437.0,118.5872,118.6065,118.5293,118.6065,4437.0
2019-06-11 14:55:00,122.89,123.03,122.89,123.03,4110.0,118.5679,118.7029,118.5679,118.7029,4110.0
2019-06-11 15:00:00,123.03,123.03,122.84,122.84,4862.0,118.7029,118.7029,118.5196,118.5196,4862.0
2019-06-11 15:05:00,122.87,123.12,122.87,123.0,5579.0,118.5486,118.7898,118.5486,118.674,5579.0
2019-06-11 15:10:00,123.0,123.02,122.93,122.96,4429.0,118.674,118.6933,118.6065,118.6354,4429.0
2019-06-11 15:15:00,122.93,123.05,122.91,122.91,4403.0,118.6065,118.7222,118.5872,118.5872,4403.0
2019-06-11 15:20:00,122.9,122.99,122.9,122.96,3750.0,118.5775,118.6643,118.5775,118.6354,3750.0
2019-06-11 15:25:00,122.95,123.05,122.94,123.03,3873.0,118.6258,118.7222,118.6161,118.7029,3873.0
2019-06-11 15:30:00,123.0,123.26,123.0,123.2,6897.0,118.674,118.9249,118.674,118.867,6897.0
2019-06-11 15:35:00,123.19,123.2,123.14,123.14,6244.0,118.8573,118.867,118.8091,118.8091,6244.0
2019-06-11 15:40:00,123.14,123.24,123.12,123.21,10115.0,118.8091,118.9056,118.7898,118.8766,10115.0
2019-06-11 15:45:00,123.18,123.19,123.08,123.14,11187.0,118.8477,118.8573,118.7512,118.8091,11187.0
2019-06-11 15:50:00,123.14,123.14,122.78,122.84,19234.0,118.8091,118.8091,118.4617,118.5196,19234.0
2019-06-11 15:55:00,122.83,122.88,122.76,122.86,48030.0,118.51,118.5582,118.4424,118.5389,48030.0
2019-06-12 09:30:00,123.3,123.61,122.67,122.67,13472.0,118.9634,119.2625,118.3556,118.3556,13472.0
2019-06-12 09:35:00,122.9,123.01,122.58,122.69,3800.0,118.5775,118.6836,118.2688,118.3749,3800.0
2019-06-12 09:40:00,122.7,123.05,122.7,122.95,2256.0,118.3845,118.7222,118.3845,118.6258,2256.0
2019-06-12 09:45:00,123.02,123.12,122.81,123.05,3400.0,118.6933,118.7898,118.4907,118.7222,3400.0
2019-06-12 09:50:00,123.05,123.31,122.66,122.93,13398.0,118.7222,118.9731,118.346,118.6065,13398.0
2019-06-12 09:55:00,123.05,123.09,122.48,122.9,14688.0,118.7222,118.7608,118.1723,118.5775,14688.0
2019-06-12 10:00:00,123.05,123.24,123.05,123.06,5562.0,118.7222,118.9056,118.7222,118.7319,5562.0
2019-06-12 10:05:00,123.12,123.17,123.03,123.12,2743.0,118.7898,118.838,118.7029,118.7898,2743.0
2019-06-12 10:10:00,123.16,123.21,122.8,122.8,4431.0,118.8284,118.8766,118.481,118.481,4431.0
2019-06-12 10:15:00,122.9,123.0,122.75,122.75,2822.0,118.5775,118.674,118.4328,118.4328,2822.0
2019-06-12 10:20:00,122.76,122.76,122.48,122.48,2655.0,118.4424,118.4424,118.1723,118.1723,2655.0
2019-06-12 10:25:00,122.44,122.61,122.29,122.55,6147.0,118.1337,118.2977,117.989,118.2398,6147.0
2019-06-12 10:30:00,122.72,122.79,122.58,122.68,2344.0,118.4038,118.4714,118.2688,118.3653,2344.0
2019-06-12 10:35:00,122.68,122.92,122.67,122.75,4397.0,118.3653,118.5968,118.3556,118.4328,4397.0
2019-06-12 10:40:00,122.82,122.95,122.74,122.78,2678.0,118.5003,118.6258,118.4231,118.4617,2678.0
2019-06-12 10:45:00,122.77,122.96,122.66,122.87,4632.0,118.4521,118.6354,118.346,118.5486,4632.0
2019-06-12 10:50:00,122.89,122.92,122.59,122.59,2875.0,118.5679,118.5968,118.2784,118.2784,2875.0
2019-06-12 10:55:00,122.54,122.58,122.35,122.38,2241.0,118.2302,118.2688,118.0469,118.0758,2241.0
2019-06-12 11:00:00,122.42,122.74,122.42,122.74,6350.0,118.1144,118.4231,118.1144,118.4231,6350.0
2019-06-12 11:05:00,122.75,122.75,122.46,122.48,3708.0,118.4328,118.4328,118.153,118.1723,3708.0
2019-06-12 11:10:00,122.48,122.55,122.39,122.39,5392.0,118.1723,118.2398,118.0855,118.0855,5392.0
2019-06-12 11:15:00,122.43,122.53,122.41,122.49,2630.0,118.124,118.2205,118.1047,118.1819,2630.0
2019-06-12 11:20:00,122.49,122.6,122.39,122.6,3983.0,118.1819,118.2881,118.0855,118.2881,3983.0
2019-06-12 11:25:00,122.65,122.66,122.5,122.51,2779.0,118.3363,118.346,118.1916,118.2012,2779.0
2019-06-12 11:30:00,122.53,122.69,122.52,122.63,3705.0,118.2205,118.3749,118.2109,118.317,3705.0
2019-06-12 11:35:00,122.62,122.63,122.46,122.47,3769.0,118.3074,118.317,118.153,118.1626,3769.0
2019-06-12 11:40:00,122.46,122.55,122.46,122.48,1472.0,118.153,118.2398,118.153,118.1723,1472.0
2019-06-12 11:45:00,122.5,122.69,122.5,122.69,1800.0,118.1916,118.3749,118.1916,118.3749,1800.0
2019-06-12 11:50:00,122.69,122.69,122.51,122.57,5159.0,118.3749,118.3749,118.2012,118.2591,5159.0
2019-06-12 11:55:00,122.61,122.62,122.43,122.48,2850.0,118.2977,118.3074,118.124,118.1723,2850.0
2019-06-12 12:00:00,122.42,122.55,122.42,122.53,1553.0,118.1144,118.2398,118.1144,118.2205,1553.0
2019-06-12 12:05:00,122.53,122.6,122.5,122.58,2222.0,118.2205,118.2881,118.1916,118.2688,2222.0
2019-06-12 12:10:00,122.49,122.54,122.49,122.5,1100.0,118.1819,118.2302,118.1819,118.1916,1100.0
2019-06-12 12:15:00,122.49,122.68,122.48,122.64,1419.0,118.1819,118.3653,118.1723,118.3267,1419.0
2019-06-12 12:20:00,122.58,122.78,122.57,122.72,1510.0,118.2688,118.4617,118.2591,118.4038,1510.0
2019-06-12 12:25:00,122.82,122.89,122.78,122.81,1060.0,118.5003,118.5679,118.4617,118.4907,1060.0
2019-06-12 12:30:00,122.8,122.85,122.8,122.82,3900.0,118.481,118.5293,118.481,118.5003,3900.0
2019-06-12 12:35:00,122.82,122.82,122.72,122.74,2269.0,118.5003,118.5003,118.4038,118.4231,2269.0
2019-06-12 12:40:00,122.75,122.82,122.74,122.74,3142.0,118.4328,118.5003,118.4231,118.4231,3142.0
2019-06-12 12:45:00,122.75,122.82,122.75,122.78,4809.0,118.4328,118.5003,118.4328,118.4617,4809.0
2019-06-12 12:50:00,122.79,122.83,122.76,122.81,2200.0,118.4714,118.51,118.4424,118.4907,2200.0
2019-06-12 12:55:00,122.82,122.82,122.67,122.67,3615.0,118.5003,118.5003,118.3556,118.3556,3615.0
2019-06-12 13:00:00,122.7,122.72,122.63,122.63,9979.0,118.3845,118.4038,118.317,118.317,9979.0
2019-06-12 13:05:00,122.65,122.8,122.64,122.71,5364.0,118.3363,118.481,118.3267,118.3942,5364.0
2019-06-12 13:10:00,122.67,122.72,122.56,122.71,4145.0,118.3556,118.4038,118.2495,118.3942,4145.0
2019-06-12 13:15:00,122.69,122.88,122.68,122.88,3398.0,118.3749,118.5582,118.3653,118.5582,3398.0
2019-06-12 13:20:00,122.88,122.94,122.83,122.94,2200.0,118.5582,118.6161,118.51,118.6161,2200.0
2019-06-12 13:25:00,122.93,123.07,122.88,123.06,3859.0,118.6065,118.7415,118.5582,118.7319,3859.0
2019-06-12 13:30:00,123.08,123.12,123.03,123.11,5600.0,118.7512,118.7898,118.7029,118.7801,5600.0
2019-06-12 13:35:00,123.13,123.18,122.99,123.03,4340.0,118.7994,118.8477,118.6643,118.7029,4340.0
2019-06-12 13:40:00,123.06,123.33,123.05,123.32,8458.0,118.7319,118.9924,118.7222,118.9827,8458.0
2019-06-12 13:45:00,123.33,123.67,123.32,123.65,16399.0,118.9924,119.3204,118.9827,119.3011,16399.0
2019-06-12 13:50:00,123.62,123.64,123.4,123.4,7934.0,119.2722,119.2915,119.0599,119.0599,7934.0
2019-06-12 13:55:00,123.41,123.5,123.4,123.49,4689.0,119.0696,119.1564,119.0599,119.1468,4689.0
2019-06-12 14:00:00,123.5,123.73,123.47,123.73,6836.0,119.1564,119.3783,119.1275,119.3783,6836.0
2019-06-12 14:05:00,123.77,123.81,123.64,123.72,5235.0,119.4169,119.4555,119.2915,119.3687,5235.0
2019-06-12 14:10:00,123.66,124.04,123.66,123.95,35836.0,119.3108,119.6774,119.3108,119.5906,35836.0
2019-06-12 14:15:00,123.97,124.06,123.9,124.04,7993.0,119.6099,119.6967,119.5423,119.6774,7993.0
2019-06-12 14:20:00,124.02,124.18,124.01,124.13,6400.0,119.6581,119.8125,119.6485,119.7643,6400.0
2019-06-12 14:25:00,124.13,124.28,124.13,124.17,4574.0,119.7643,119.909,119.7643,119.8028,4574.0
2019-06-12 14:30:00,124.17,124.34,124.17,124.34,5652.0,119.8028,119.9669,119.8028,119.9669,5652.0
2019-06-12 14:35:00,124.34,124.4,124.31,124.4,10011.0,119.9669,120.0248,119.9379,120.0248,10011.0
2019-06-12 14:40:00,124.4,124.43,124.33,124.42,6744.0,120.0248,120.0537,119.9572,120.0441,6744.0
2019-06-12 14:45:00,124.44,124.57,124.4,124.52,7743.0,120.0634,120.1888,120.0248,120.1405,7743.0
2019-06-12 14:50:00,124.53,124.69,124.33,124.34,57297.0,120.1502,120.3046,119.9572,119.9669,57297.0
2019-06-12 14:55:00,124.39,124.44,124.32,124.35,7474.0,120.0151,120.0634,119.9476,119.9765,7474.0
2019-06-12 15:00:00,124.33,124.39,124.31,124.35,14703.0,119.9572,120.0151,119.9379,119.9765,14703.0
2019-06-12 15:05:00,124.3,124.39,124.22,124.39,9551.0,119.9283,120.0151,119.8511,120.0151,9551.0
2019-06-12 15:10:00,124.37,124.5,124.37,124.45,5848.0,119.9958,120.1212,119.9958,120.073,5848.0
2019-06-12 15:15:00,124.41,124.46,124.39,124.42,5901.0,120.0344,120.0826,120.0151,120.0441,5901.0
2019-06-12 15:20:00,124.43,124.46,124.22,124.22,12383.0,120.0537,120.0826,119.8511,119.8511,12383.0
2019-06-12 15:25:00,124.26,124.32,124.24,124.28,6821.0,119.8897,119.9476,119.8704,119.909,6821.0
2019-06-12 15:30:00,124.28,124.28,124.2,124.2,7842.0,119.909,119.909,119.8318,119.8318,7842.0
2019-06-12 15:35:00,124.22,124.22,124.07,124.12,8655.0,119.8511,119.8511,119.7064,119.7546,8655.0
2019-06-12 15:40:00,124.12,124.28,124.12,124.22,11599.0,119.7546,119.909,119.7546,119.8511,11599.0
2019-06-12 15:45:00,124.22,124.22,124.02,124.06,18481.0,119.8511,119.8511,119.6581,119.6967,18481.0
2019-06-12 15:50:00,124.07,124.14,124.02,124.08,26589.0,119.7064,119.7739,119.6581,119.716,26589.0
2019-06-12 15:55:00,124.1,124.27,124.02,124.24,44841.0,119.7353,119.8993,119.6581,119.8704,44841.0
2019-06-13 09:30:00,124.15,124.15,123.4,123.58,19743.0,119.7836,119.7836,119.0599,119.2336,19743.0
2019-06-13 09:35:00,123.67,123.89,123.29,123.89,8468.0,119.3204,119.5327,118.9538,119.5327,8468.0
2019-06-13 09:40:00,123.63,123.77,123.53,123.73,4079.0,119.2818,119.4169,119.1854,119.3783,4079.0
2019-06-13 09:45:00,123.72,123.77,123.28,123.28,6108.0,119.3687,119.4169,118.9441,118.9441,6108.0
2019-06-13 09:50:00,123.28,123.49,123.17,123.24,4208.0,118.9441,119.1468,118.838,118.9056,4208.0
2019-06-13 09:55:00,123.2,123.46,122.99,122.99,5630.0,118.867,119.1178,118.6643,118.6643,5630.0
2019-06-13 10:00:00,123.05,123.25,123.01,123.13,4440.0,118.7222,118.9152,118.6836,118.7994,4440.0
2019-06-13 10:05:00,123.02,123.06,122.56,122.56,4498.0,118.6933,118.7319,118.2495,118.2495,4498.0
2019-06-13 10:10:00,122.63,122.98,122.61,122.86,6453.0,118.317,118.6547,118.2977,118.5389,6453.0
2019-06-13 10:15:00,122.67,122.72,122.61,122.61,1900.0,118.3556,118.4038,118.2977,118.2977,1900.0
2019-06-13 10:20:00,122.55,122.6,122.47,122.51,2400.0,118.2398,118.2881,118.1626,118.2012,2400.0
2019-06-13 10:25:00,122.56,122.89,122.55,122.89,6546.0,118.2495,118.5679,118.2398,118.5679,6546.0
2019-06-13 10:30:00,122.93,122.96,122.68,122.7,3615.0,118.6065,118.6354,118.3653,118.3845,3615.0
2019-06-13 10:35:00,122.75,122.95,122.75,122.95,5938.0,118.4328,118.6258,118.4328,118.6258,5938.0
2019-06-13 10:40:00,122.94,122.94,122.69,122.76,2303.0,118.6161,118.6161,118.3749,118.4424,2303.0
2019-06-13 10:45:00,122.78,122.83,122.61,122.61,2617.0,118.4617,118.51,118.2977,118.2977,2617.0
2019-06-13 10:50:00,122.64,122.68,122.51,122.58,4612.0,118.3267,118.3653,118.2012,118.2688,4612.0
2019-06-13 10:55:00,122.61,122.61,122.35,122.36,7305.0,118.2977,118.2977,118.0469,118.0565,7305.0
2019-06-13 11:00:00,122.45,122.54,122.4,122.43,12123.0,118.1433,118.2302,118.0951,118.124,12123.0
2019-06-13 11:05:00,122.39,122.42,122.13,122.21,7106.0,118.0855,118.1144,117.8346,117.9118,7106.0
2019-06-13 11:10:00,122.17,122.4,122.15,122.4,3117.0,117.8732,118.0951,117.8539,118.0951,3117.0
2019-06-13 11:15:00,122.44,122.44,122.25,122.36,5567.0,118.1337,118.1337,117.9504,118.0565,5567.0
2019-06-13 11:20:00,122.4,122.42,122.34,122.37,3853.0,118.0951,118.1144,118.0372,118.0662,3853.0
2019-06-13 11:25:00,122.34,122.44,122.32,122.41,3752.0,118.0372,118.1337,118.0179,118.1047,3752.0
2019-06-13 11:30:00,122.4,122.45,122.31,122.36,4093.0,118.0951,118.1433,118.0083,118.0565,4093.0
2019-06-13 11:35:00,122.38,122.38,122.2,122.29,3503.0,118.0758,118.0758,117.9021,117.989,3503.0
2019-06-13 11:40:00,122.32,122.35,122.2,122.23,3938.0,118.0179,118.0469,117.9021,117.9311,3938.0
2019-06-13 11:45:00,122.27,122.3,122.22,122.29,5806.0,117.9697,117.9986,117.9214,117.989,5806.0
2019-06-13 11:50:00,122.3,122.53,122.3,122.41,6067.0,117.9986,118.2205,117.9986,118.1047,6067.0
2019-06-13 11:55:00,122.44,122.47,122.4,122.4,3560.0,118.1337,118.1626,118.0951,118.0951,3560.0
2019-06-13 12:00:00,122.4,122.46,122.36,122.44,5220.0,118.0951,118.153,118.0565,118.1337,5220.0
2019-06-13 12:05:00,122.48,122.66,122.46,122.63,3035.0,118.1723,118.346,118.153,118.317,3035.0
2019-06-13 12:10:00,122.59,122.69,122.55,122.58,4172.0,118.2784,118.3749,118.2398,118.2688,4172.0
2019-06-13 12:15:00,122.53,122.59,122.51,122.59,3633.0,118.2205,118.2784,118.2012,118.2784,3633.0
2019-06-13 12:20:00,122.6,122.64,122.42,122.64,5988.0,118.2881,118.3267,118.1144,118.3267,5988.0
2019-06-13 12:25:00,122.66,122.71,122.63,122.63,1397.0,118.346,118.3942,118.317,118.317,1397.0
2019-06-13 12:30:00,122.61,122.65,122.57,122.64,4929.0,118.2977,118.3363,118.2591,118.3267,4929.0
2019-06-13 12:35:00,122.65,122.73,122.65,122.68,2319.0,118.3363,118.4135,118.3363,118.3653,2319.0
2019-06-13 12:40:00,122.61,122.87,122.61,122.87,3225.0,118.2977,118.5486,118.2977,118.5486,3225.0
2019-06-13 12:45:00,122.88,123.16,122.87,123.16,10102.0,118.5582,118.8284,118.5486,118.8284,10102.0
2019-06-13 12:50:00,123.14,123.26,123.14,123.26,1109.0,118.8091,118.9249,118.8091,118.9249,1109.0
2019-06-13 12:55:00,123.23,123.38,123.22,123.35,4674.0,118.8959,119.0406,118.8863,119.0117,4674.0
2019-06-13 13:00:00,123.38,123.39,123.22,123.22,2877.0,119.0406,119.0503,118.8863,118.8863,2877.0
2019-06-13 13:05:00,123.22,123.22,123.09,123.11,6946.0,118.8863,118.8863,118.7608,118.7801,6946.0
2019-06-13 13:10:00,123.16,123.23,123.07,123.23,4987.0,118.8284,118.8959,118.7415,118.8959,4987.0
2019-06-13 13:15:00,123.23,123.26,123.13,123.19,2000.0,118.8959,118.9249,118.7994,118.8573,2000.0
2019-06-13 13:20:00,123.19,123.2,123.14,123.18,2224.0,118.8573,118.867,118.8091,118.8477,2224.0
2019-06-13 13:25:00,123.18,123.19,123.09,123.12,5132.0,118.8477,118.8573,118.7608,118.7898,5132.0
2019-06-13 13:30:00,123.13,123.15,123.07,123.1,4997.0,118.7994,118.8187,118.7415,118.7705,4997.0
2019-06-13 13:35:00,123.07,123.16,123.07,123.14,5384.0,118.7415,118.8284,118.7415,118.8091,5384.0
2019-06-13 13:40:00,123.1,123.12,123.06,123.1,5447.0,118.7705,118.7898,118.7319,118.7705,5447.0
2019-06-13 13:45:00,123.08,123.15,123.05,123.13,4014.0,118.7512,118.8187,118.7222,118.7994,4014.0
2019-06-13 13:50:00,123.13,123.23,123.13,123.23,3052.0,118.7994,118.8959,118.7994,118.8959,3052.0
2019-06-13 13:55:00,123.2,123.21,123.2,123.21,200.0,118.867,118.8766,118.867,118.8766,200.0
2019-06-13 14:00:00,123.19,123.19,123.09,123.13,1800.0,118.8573,118.8573,118.7608,118.7994,1800.0
2019-06-13 14:05:00,123.11,123.11,122.94,122.95,2508.0,118.7801,118.7801,118.6161,118.6258,2508.0
2019-06-13 14:10:00,122.95,122.95,122.9,122.92,2009.0,118.6258,118.6258,118.5775,118.5968,2009.0
2019-06-13 14:15:00,122.89,122.91,122.66,122.75,4676.0,118.5679,118.5872,118.346,118.4328,4676.0
2019-06-13 14:20:00,122.75,122.82,122.72,122.8,3256.0,118.4328,118.5003,118.4038,118.481,3256.0
2019-06-13 14:25:00,122.83,122.89,122.83,122.86,1213.0,118.51,118.5679,118.51,118.5389,1213.0
2019-06-13 14:30:00,122.86,122.87,122.69,122.72,1765.0,118.5389,118.5486,118.3749,118.4038,1765.0
2019-06-13 14:35:00,122.69,122.72,122.64,122.68,2300.0,118.3749,118.4038,118.3267,118.3653,2300.0
2019-06-13 14:40:00,122.64,122.83,122.64,122.81,3700.0,118.3267,118.51,118.3267,118.4907,3700.0
2019-06-13 14:45:00,122.83,122.86,122.68,122.68,1728.0,118.51,118.5389,118.3653,118.3653,1728.0
2019-06-13 14:50:00,122.7,122.74,122.66,122.69,2521.0,118.3845,118.4231,118.346,118.3749,2521.0
2019-06-13 14:55:00,122.72,122.77,122.64,122.65,4563.0,118.4038,118.4521,118.3267,118.3363,4563.0
2019-06-13 15:00:00,122.62,122.62,122.38,122.38,4532.0,118.3074,118.3074,118.0758,118.0758,4532.0
2019-06-13 15:05:00,122.4,122.41,122.3,122.38,4500.0,118.0951,118.1047,117.9986,118.0758,4500.0
2019-06-13 15:10:00,122.37,122.45,122.36,122.4,1718.0,118.0662,118.1433,118.0565,118.0951,1718.0
2019-06-13 15:15:00,122.32,122.32,122.2,122.27,8019.0,118.0179,118.0179,117.9021,117.9697,8019.0
2019-06-13 15:20:00,122.28,122.39,122.28,122.34,6366.0,117.9793,118.0855,117.9793,118.0372,6366.0
2019-06-13 15:25:00,122.33,122.37,122.3,122.33,6622.0,118.0276,118.0662,117.9986,118.0276,6622.0
2019-06-13 15:30:00,122.29,122.4,122.29,122.32,8568.0,117.989,118.0951,117.989,118.0179,8568.0
2019-06-13 15:35:00,122.33,122.38,122.29,122.32,9210.0,118.0276,118.0758,117.989,118.0179,9210.0
2019-06-13 15:40:00,122.32,122.38,122.31,122.31,8185.0,118.0179,118.0758,118.0083,118.0083,8185.0
2019-06-13 15:45:00,122.32,122.4,122.2,122.21,20946.0,118.0179,118.0951,117.9021,117.9118,20946.0
2019-06-13 15:50:00,122.23,122.42,122.21,122.28,30060.0,117.9311,118.1144,117.9118,117.9793,30060.0
2019-06-13 15:55:00,122.28,122.51,122.27,122.48,67500.0,117.9793,118.2012,117.9697,118.1723,67500.0
2019-06-14 09:30:00,122.55,123.12,122.45,122.84,11236.0,118.2398,118.7898,118.1433,118.5196,11236.0
2019-06-14 09:35:00,122.35,122.78,122.28,122.66,3572.0,118.0469,118.4617,117.9793,118.346,3572.0
2019-06-14 09:40:00,122.63,122.82,122.5,122.5,1579.0,118.317,118.5003,118.1916,118.1916,1579.0
2019-06-14 09:45:00,122.55,123.11,122.55,123.11,7643.0,118.2398,118.7801,118.2398,118.7801,7643.0
2019-06-14 09:50:00,123.11,123.36,122.81,122.81,3908.0,118.7801,119.0213,118.4907,118.4907,3908.0
2019-06-14 09:55:00,122.72,123.16,122.72,123.16,3924.0,118.4038,118.8284,118.4038,118.8284,3924.0
2019-06-14 10:00:00,123.02,123.19,123.01,123.12,5659.0,118.6933,118.8573,118.6836,118.7898,5659.0
2019-06-14 10:05:00,123.13,123.3,123.06,123.3,3705.0,118.7994,118.9634,118.7319,118.9634,3705.0
2019-06-14 10:10:00,123.26,123.26,123.07,123.2,3000.0,118.9249,118.9249,118.7415,118.867,3000.0
2019-06-14 10:15:00,123.2,123.31,123.13,123.14,2712.0,118.867,118.9731,118.7994,118.8091,2712.0
2019-06-14 10:20:00,123.15,123.36,123.0,123.24,4198.0,118.8187,119.0213,118.674,118.9056,4198.0
2019-06-14 10:25:00,123.32,123.41,123.27,123.27,2928.0,118.9827,119.0696,118.9345,118.9345,2928.0
2019-06-14 10:30:00,123.33,123.38,123.2,123.27,3600.0,118.9924,119.0406,118.867,118.9345,3600.0
2019-06-14 10:35:00,123.23,123.23,123.12,123.12,1423.0,118.8959,118.8959,118.7898,118.7898,1423.0
2019-06-14 10:40:00,123.17,123.29,123.13,123.29,751.0,118.838,118.9538,118.7994,118.9538,751.0
2019-06-14 10:45:00,123.28,123.29,123.06,123.25,4750.0,118.9441,118.9538,118.7319,118.9152,4750.0
2019-06-14 10:50:00,123.3,123.4,123.27,123.37,1900.0,118.9634,119.0599,118.9345,119.031,1900.0
2019-06-14 10:55:00,123.38,123.38,123.19,123.19,5648.0,119.0406,119.0406,118.8573,118.8573,5648.0
2019-06-14 11:00:00,123.21,123.25,123.08,123.11,7763.0,118.8766,118.9152,118.7512,118.7801,7763.0
2019-06-14 11:05:00,123.13,123.13,122.88,122.9,1615.0,118.7994,118.7994,118.5582,118.5775,1615.0
2019-06-14 11:10:00,122.88,122.93,122.66,122.66,2080.0,118.5582,118.6065,118.346,118.346,2080.0
2019-06-14 11:15:00,122.67,122.98,122.67,122.98,2641.0,118.3556,118.6547,118.3556,118.6547,2641.0
2019-06-14 11:20:00,122.92,122.93,122.85,122.93,1226.0,118.5968,118.6065,118.5293,118.6065,1226.0
2019-06-14 11:25:00,123.0,123.35,122.98,123.2,16870.0,118.674,119.0117,118.6547,118.867,16870.0
2019-06-14 11:30:00,123.15,123.34,123.1,123.34,1355.0,118.8187,119.002,118.7705,119.002,1355.0
2019-06-14 11:35:00,123.26,123.43,123.26,123.39,1364.0,118.9249,119.0889,118.9249,119.0503,1364.0
2019-06-14 11:40:00,123.39,123.43,123.34,123.37,1200.0,119.0503,119.0889,119.002,119.031,1200.0
2019-06-14 11:45:00,123.27,123.32,123.22,123.28,2063.0,118.9345,118.9827,118.8863,118.9441,2063.0
2019-06-14 11:50:00,123.31,123.31,123.23,123.26,620.0,118.9731,118.9731,118.8959,118.9249,620.0
2019-06-14 11:55:00,123.23,123.29,123.09,123.16,2306.0,118.8959,118.9538,118.7608,118.8284,2306.0
2019-06-14 12:00:00,123.09,123.09,123.02,123.02,1200.0,118.7608,118.7608,118.6933,118.6933,1200.0
2019-06-14 12:05:00,123.05,123.05,122.94,122.98,1943.0,118.7222,118.7222,118.6161,118.6547,1943.0
2019-06-14 12:10:00,122.99,123.05,122.99,123.04,500.0,118.6643,118.7222,118.6643,118.7126,500.0
2019-06-14 12:15:00,122.94,123.05,122.94,123.05,579.0,118.6161,118.7222,118.6161,118.7222,579.0
2019-06-14 12:20:00,123.05,123.14,123.05,123.09,1920.0,118.7222,118.8091,118.7222,118.7608,1920.0
2019-06-14 12:25:00,123.11,123.18,123.11,123.14,1392.0,118.7801,118.8477,118.7801,118.8091,1392.0
2019-06-14 12:30:00,123.14,123.21,123.14,123.21,550.0,118.8091,118.8766,118.8091,118.8766,550.0
2019-06-14 12:35:00,123.15,123.15,123.15,123.15,200.0,118.8187,118.8187,118.8187,118.8187,200.0
2019-06-14 12:40:00,123.14,123.21,123.12,123.19,2706.0,118.8091,118.8766,118.7898,118.8573,2706.0
2019-06-14 12:45:00,123.17,123.18,123.1,123.1,500.0,118.838,118.8477,118.7705,118.7705,500.0
2019-06-14 12:50:00,123.13,123.22,123.1,123.22,3363.0,118.7994,118.8863,118.7705,118.8863,3363.0
2019-06-14 12:55:00,123.19,123.25,123.19,123.25,900.0,118.8573,118.9152,118.8573,118.9152,900.0
2019-06-14 13:00:00,123.21,123.23,123.2,123.21,1100.0,118.8766,118.8959,118.867,118.8766,1100.0
2019-06-14 13:05:00,123.22,123.24,123.2,123.24,2653.0,118.8863,118.9056,118.867,118.9056,2653.0
2019-06-14 13:10:00,123.26,123.26,123.26,123.26,100.0,118.9249,118.9249,118.9249,118.9249,100.0
2019-06-14 13:15:00,123.28,123.3,123.28,123.28,855.0,118.9441,118.9634,118.9441,118.9441,855.0
2019-06-14 13:20:00,123.28,123.35,123.28,123.31,1600.0,118.9441,119.0117,118.9441,118.9731,1600.0
2019-06-14 13:25:00,123.27,123.32,123.25,123.29,1728.0,118.9345,118.9827,118.9152,118.9538,1728.0
2019-06-14 13:30:00,123.29,123.29,123.24,123.29,2482.0,118.9538,118.9538,118.9056,118.9538,2482.0
2019-06-14 13:35:00,123.31,123.31,123.21,123.21,2012.0,118.9731,118.9731,118.8766,118.8766,2012.0
2019-06-14 13:40:00,123.22,123.23,123.14,123.2,1200.0,118.8863,118.8959,118.8091,118.867,1200.0
2019-06-14 13:45:00,123.18,123.22,123.16,123.17,1592.0,118.8477,118.8863,118.8284,118.838,1592.0
2019-06-14 13:50:00,123.19,123.19,123.11,123.11,1358.0,118.8573,118.8573,118.7801,118.7801,1358.0
2019-06-14 13:55:00,123.11,123.11,123.07,123.09,700.0,118.7801,118.7801,118.7415,118.7608,700.0
2019-06-14 14:00:00,123.06,123.12,123.06,123.11,2263.0,118.7319,118.7898,118.7319,118.7801,2263.0
2019-06-14 14:05:00,123.16,123.28,123.14,123.24,2393.0,118.8284,118.9441,118.8091,118.9056,2393.0
2019-06-14 14:10:00,123.19,123.2,123.14,123.17,2038.0,118.8573,118.867,118.8091,118.838,2038.0
2019-06-14 14:15:00,123.25,123.32,123.23,123.31,1700.0,118.9152,118.9827,118.8959,118.9731,1700.0
2019-06-14 14:20:00,123.28,123.28,123.18,123.18,638.0,118.9441,118.9441,118.8477,118.8477,638.0
2019-06-14 14:25:00,123.22,123.31,123.2,123.3,1845.0,118.8863,118.9731,118.867,118.9634,1845.0
2019-06-14 14:30:00,123.29,123.4,123.29,123.4,2626.0,118.9538,119.0599,118.9538,119.0599,2626.0
2019-06-14 14:35:00,123.39,123.39,123.34,123.34,1200.0,119.0503,119.0503,119.002,119.002,1200.0
2019-06-14 14:40:00,123.34,123.37,123.31,123.31,3152.0,119.002,119.031,118.9731,118.9731,3152.0
2019-06-14 14:45:00,123.36,123.44,123.35,123.43,3950.0,119.0213,119.0985,119.0117,119.0889,3950.0
2019-06-14 14:50:00,123.43,123.51,123.43,123.48,5375.0,119.0889,119.1661,119.0889,119.1371,5375.0
2019-06-14 14:55:00,123.5,123.59,123.5,123.53,4666.0,119.1564,119.2432,119.1564,119.1854,4666.0
2019-06-14 15:00:00,123.55,123.67,123.46,123.67,5358.0,119.2047,119.3204,119.1178,119.3204,5358.0
2019-06-14 15:05:00,123.67,123.79,123.64,123.79,2322.0,119.3204,119.4362,119.2915,119.4362,2322.0
2019-06-14 15:10:00,123.79,123.91,123.79,123.89,6230.0,119.4362,119.552,119.4362,119.5327,6230.0
2019-06-14 15:15:00,123.91,124.09,123.91,124.09,5922.0,119.552,119.7257,119.552,119.7257,5922.0
2019-06-14 15:20:00,124.11,124.12,123.94,124.0,4109.0,119.745,119.7546,119.5809,119.6388,4109.0
2019-06-14 15:25:00,124.0,124.02,123.93,123.98,3281.0,119.6388,119.6581,119.5713,119.6195,3281.0
2019-06-14 15:30:00,124.0,124.04,123.92,124.03,7386.0,119.6388,119.6774,119.5616,119.6678,7386.0
2019-06-14 15:35:00,124.05,124.1,123.99,124.0,4705.0,119.6871,119.7353,119.6292,119.6388,4705.0
2019-06-14 15:40:00,123.98,124.02,123.92,124.02,9176.0,119.6195,119.6581,119.5616,119.6581,9176.0
2019-06-14 15:45:00,124.03,124.25,124.01,124.04,53637.0,119.6678,119.88,119.6485,119.6774,53637.0
2019-06-14 15:50:00,124.04,124.21,124.01,124.17,17104.0,119.6774,119.8414,119.6485,119.8028,17104.0
2019-06-14 15:55:00,124.16,124.17,124.04,124.11,44846.0,119.7932,119.8028,119.6774,119.745,44846.0
2019-06-17 09:30:00,124.1,124.38,123.93,124.03,10749.0,119.7353,120.0055,119.5713,119.6678,10749.0
2019-06-17 09:35:00,123.98,123.98,123.27,123.41,2824.0,119.6195,119.6195,118.9345,119.0696,2824.0
2019-06-17 09:40:00,123.43,123.73,123.26,123.5,14088.0,119.0889,119.3783,118.9249,119.1564,14088.0
2019-06-17 09:45:00,123.4,123.73,123.39,123.72,2633.0,119.0599,119.3783,119.0503,119.3687,2633.0
2019-06-17 09:50:00,123.62,123.7,123.4,123.67,5372.0,119.2722,119.3494,119.0599,119.3204,5372.0
2019-06-17 09:55:00,123.68,123.86,123.68,123.79,5851.0,119.3301,119.5038,119.3301,119.4362,5851.0
2019-06-17 10:00:00,123.82,124.17,123.8,124.17,3370.0,119.4652,119.8028,119.4459,119.8028,3370.0
2019-06-17 10:05:00,124.18,124.23,124.09,124.17,3202.0,119.8125,119.8607,119.7257,119.8028,3202.0
2019-06-17 10:10:00,124.09,124.14,123.99,124.05,1603.0,119.7257,119.7739,119.6292,119.6871,1603.0
2019-06-17 10:15:00,124.05,124.11,123.94,123.94,3433.0,119.6871,119.745,119.5809,119.5809,3433.0
2019-06-17 10:20:00,123.97,124.0,123.77,123.77,8063.0,119.6099,119.6388,119.4169,119.4169,8063.0
2019-06-17 10:25:00,123.83,123.89,123.7,123.8,10327.0,119.4748,119.5327,119.3494,119.4459,10327.0
2019-06-17 10:30:00,123.69,123.78,123.68,123.74,5137.0,119.3397,119.4266,119.3301,119.388,5137.0
2019-06-17 10:35:00,123.78,123.78,123.66,123.74,3150.0,119.4266,119.4266,119.3108,119.388,3150.0
2019-06-17 10:40:00,123.78,123.78,123.61,123.62,7473.0,119.4266,119.4266,119.2625,119.2722,7473.0
2019-06-17 10:45:00,123.6,123.64,123.55,123.59,6410.0,119.2529,119.2915,119.2047,119.2432,6410.0
2019-06-17 10:50:00,123.56,123.76,123.55,123.7,4678.0,119.2143,119.4073,119.2047,119.3494,4678.0
2019-06-17 10:55:00,123.7,123.77,123.65,123.65,4870.0,119.3494,119.4169,119.3011,119.3011,4870.0
2019-06-17 11:00:00,123.7,123.86,123.69,123.81,7095.0,119.3494,119.5038,119.3397,119.4555,7095.0
2019-06-17 11:05:00,123.81,123.81,123.67,123.67,5005.0,119.4555,119.4555,119.3204,119.3204,5005.0
2019-06-17 11:10:00,123.63,123.66,123.37,123.43,12974.0,119.2818,119.3108,119.031,119.0889,12974.0
2019-06-17 11:15:00,123.44,123.72,123.44,123.72,8300.0,119.0985,119.3687,119.0985,119.3687,8300.0
2019-06-17 11:20:00,123.73,123.73,123.58,123.59,3281.0,119.3783,119.3783,119.2336,119.2432,3281.0
2019-06-17 11:25:00,123.59,123.76,123.59,123.67,4597.0,119.2432,119.4073,119.2432,119.3204,4597.0
2019-06-17 11:30:00,123.69,123.77,123.64,123.64,2721.0,119.3397,119.4169,119.2915,119.2915,2721.0
2019-06-17 11:35:00,123.64,123.65,123.55,123.55,4623.0,119.2915,119.3011,119.2047,119.2047,4623.0
2019-06-17 11:40:00,123.54,123.66,123.49,123.64,17692.0,119.195,119.3108,119.1468,119.2915,17692.0
2019-06-17 11:45:00,123.66,123.66,123.54,123.55,4583.0,119.3108,119.3108,119.195,119.2047,4583.0
2019-06-17 11:50:00,123.55,123.55,123.48,123.54,2824.0,119.2047,119.2047,119.1371,119.195,2824.0
2019-06-17 11:55:00,123.49,123.54,123.36,123.37,6967.0,119.1468,119.195,119.0213,119.031,6967.0
2019-06-17 12:00:00,123.37,123.55,123.29,123.3,9533.0,119.031,119.2047,118.9538,118.9634,9533.0
2019-06-17 12:05:00,123.32,123.35,123.3,123.3,3065.0,118.9827,119.0117,118.9634,118.9634,3065.0
2019-06-17 12:10:00,123.3,123.3,123.06,123.07,5390.0,118.9634,118.9634,118.7319,118.7415,5390.0
2019-06-17 12:15:00,123.1,123.13,122.95,122.95,3086.0,118.7705,118.7994,118.6258,118.6258,3086.0
2019-06-17 12:20:00,122.88,122.96,122.76,122.84,6201.0,118.5582,118.6354,118.4424,118.5196,6201.0
2019-06-17 12:25:00,122.8,122.92,122.8,122.92,1959.0,118.481,118.5968,118.481,118.5968,1959.0
2019-06-17 12:30:00,122.87,122.97,122.86,122.91,4114.0,118.5486,118.6451,118.5389,118.5872,4114.0
2019-06-17 12:35:00,122.91,123.08,122.91,123.01,3628.0,118.5872,118.7512,118.5872,118.6836,3628.0
2019-06-17 12:40:00,123.0,123.09,122.99,123.09,2499.0,118.674,118.7608,118.6643,118.7608,2499.0
2019-06-17 12:45:00,123.14,123.16,123.1,123.1,2459.0,118.8091,118.8284,118.7705,118.7705,2459.0
2019-06-17 12:50:00,123.04,123.05,122.92,122.93,3917.0,118.7126,118.7222,118.5968,118.6065,3917.0
2019-06-17 12:55:00,122.95,122.98,122.91,122.98,5853.0,118.6258,118.6547,118.5872,118.6547,5853.0
2019-06-17 13:00:00,122.96,123.01,122.86,122.87,3454.0,118.6354,118.6836,118.5389,118.5486,3454.0
2019-06-17 13:05:00,122.9,122.9,122.78,122.79,3866.0,118.5775,118.5775,118.4617,118.4714,3866.0
2019-06-17 13:10:00,122.78,122.87,122.78,122.87,2883.0,118.4617,118.5486,118.4617,118.5486,2883.0
2019-06-17 13:15:00,122.87,122.91,122.85,122.85,3143.0,118.5486,118.5872,118.5293,118.5293,3143.0
2019-06-17 13:20:00,122.89,122.99,122.85,122.95,7464.0,118.5679,118.6643,118.5293,118.6258,7464.0
2019-06-17 13:25:00,122.88,122.91,122.85,122.9,3151.0,118.5582,118.5872,118.5293,118.5775,3151.0
2019-06-17 13:30:00,122.87,122.95,122.81,122.93,7108.0,118.5486,118.6258,118.4907,118.6065,7108.0
2019-06-17 13:35:00,122.91,123.04,122.89,123.04,1700.0,118.5872,118.7126,118.5679,118.7126,1700.0
2019-06-17 13:40:00,123.01,123.16,123.01,123.16,5171.0,118.6836,118.8284,118.6836,118.8284,5171.0
2019-06-17 13:45:00,123.16,123.28,123.09,123.24,7829.0,118.8284,118.9441,118.7608,118.9056,7829.0
2019-06-17 13:50:00,123.23,123.3,123.07,123.14,5453.0,118.8959,118.9634,118.7415,118.8091,5453.0
2019-06-17 13:55:00,123.13,123.18,123.11,123.18,2831.0,118.7994,118.8477,118.7801,118.8477,2831.0
2019-06-17 14:00:00,123.2,123.28,123.16,123.17,5215.0,118.867,118.9441,118.8284,118.838,5215.0
2019-06-17 14:05:00,123.18,123.18,123.05,123.08,3638.0,118.8477,118.8477,118.7222,118.7512,3638.0
2019-06-17 14:10:00,123.06,123.07,123.03,123.06,1213.0,118.7319,118.7415,118.7029,118.7319,1213.0
2019-06-17 14:15:00,123.07,123.11,123.02,123.06,4798.0,118.7415,118.7801,118.6933,118.7319,4798.0
2019-06-17 14:20:00,123.04,123.06,122.99,123.0,1700.0,118.7126,118.7319,118.6643,118.674,1700.0
2019-06-17 14:25:00,123.0,123.0,122.89,122.92,2802.0,118.674,118.674,118.5679,118.5968,2802.0
2019-06-17 14:30:00,122.95,123.05,122.9,123.05,4115.0,118.6258,118.7222,118.5775,118.7222,4115.0
2019-06-17 14:35:00,123.02,123.02,122.98,123.02,1903.0,118.6933,118.6933,118.6547,118.6933,1903.0
2019-06-17 14:40:00,123.02,123.1,123.0,123.1,4889.0,118.6933,118.7705,118.674,118.7705,4889.0
2019-06-17 14:45:00,123.06,123.13,123.04,123.11,6100.0,118.7319,118.7994,118.7126,118.7801,6100.0
2019-06-17 14:50:00,123.14,123.14,123.04,123.05,2700.0,118.8091,118.8091,118.7126,118.7222,2700.0
2019-06-17 14:55:00,123.02,123.02,122.94,122.95,4936.0,118.6933,118.6933,118.6161,118.6258,4936.0
2019-06-17 15:00:00,122.92,122.92,122.82,122.86,3798.0,118.5968,118.5968,118.5003,118.5389,3798.0
2019-06-17 15:05:00,122.85,122.9,122.84,122.9,1826.0,118.5293,118.5775,118.5196,118.5775,1826.0
2019-06-17 15:10:00,122.9,122.9,122.71,122.71,4639.0,118.5775,118.5775,118.3942,118.3942,4639.0
2019-06-17 15:15:00,122.72,122.78,122.71,122.74,7724.0,118.4038,118.4617,118.3942,118.4231,7724.0
2019-06-17 15:20:00,122.75,122.8,122.71,122.75,6835.0,118.4328,118.481,118.3942,118.4328,6835.0
2019-06-17 15:25:00,122.78,122.92,122.78,122.85,4261.0,118.4617,118.5968,118.4617,118.5293,4261.0
2019-06-17 15:30:00,122.84,122.84,122.76,122.77,8761.0,118.5196,118.5196,118.4424,118.4521,8761.0
2019-06-17 15:35:00,122.72,122.73,122.4,122.57,52715.0,118.4038,118.4135,118.0951,118.2591,52715.0
2019-06-17 15:40:00,122.58,122.61,122.41,122.44,7372.0,118.2688,118.2977,118.1047,118.1337,7372.0
2019-06-17 15:45:00,122.45,122.45,122.34,122.37,14119.0,118.1433,118.1433,118.0372,118.0662,14119.0
2019-06-17 15:50:00,122.36,122.37,122.18,122.19,30436.0,118.0565,118.0662,117.8828,117.8925,30436.0
2019-06-17 15:55:00,122.22,122.28,122.02,122.18,59773.0,117.9214,117.9793,117.7285,117.8828,59773.0
2019-06-18 09:30:00,123.15,123.29,122.36,122.67,17611.0,118.8187,118.9538,118.0565,118.3556,17611.0
2019-06-18 09:35:00,122.42,122.81,121.94,122.5,16843.0,118.1144,118.4907,117.6513,118.1916,16843.0
2019-06-18 09:40:00,122.58,123.65,122.58,123.52,5748.0,118.2688,119.3011,118.2688,119.1757,5748.0
2019-06-18 09:45:00,123.49,123.83,123.49,123.83,4749.0,119.1468,119.4748,119.1468,119.4748,4749.0
2019-06-18 09:50:00,123.79,123.85,123.62,123.77,6550.0,119.4362,119.4941,119.2722,119.4169,6550.0
2019-06-18 09:55:00,123.76,124.09,123.68,123.89,4344.0,119.4073,119.7257,119.3301,119.5327,4344.0
2019-06-18 10:00:00,124.14,124.2,124.02,124.2,2870.0,119.7739,119.8318,119.6581,119.8318,2870.0
2019-06-18 10:05:00,124.21,124.32,124.13,124.23,5297.0,119.8414,119.9476,119.7643,119.8607,5297.0
2019-06-18 10:10:00,124.28,124.45,124.11,124.2,6406.0,119.909,120.073,119.745,119.8318,6406.0
2019-06-18 10:15:00,124.25,124.36,124.19,124.3,4000.0,119.88,119.9862,119.8221,119.9283,4000.0
2019-06-18 10:20:00,124.3,124.31,124.09,124.1,17418.0,119.9283,119.9379,119.7257,119.7353,17418.0
2019-06-18 10:25:00,124.09,124.25,124.02,124.2,5628.0,119.7257,119.88,119.6581,119.8318,5628.0
2019-06-18 10:30:00,124.25,124.25,124.09,124.13,12255.0,119.88,119.88,119.7257,119.7643,12255.0
2019-06-18 10:35:00,124.13,124.33,124.13,124.24,1625.0,119.7643,119.9572,119.7643,119.8704,1625.0
2019-06-18 10:40:00,124.2,124.32,124.2,124.25,1752.0,119.8318,119.9476,119.8318,119.88,1752.0
2019-06-18 10:45:00,124.31,124.31,124.17,124.25,2200.0,119.9379,119.9379,119.8028,119.88,2200.0
2019-06-18 10:50:00,124.2,124.31,124.07,124.31,2616.0,119.8318,119.9379,119.7064,119.9379,2616.0
2019-06-18 10:55:00,124.21,124.22,124.09,124.2,3000.0,119.8414,119.8511,119.7257,119.8318,3000.0
2019-06-18 11:00:00,124.2,124.4,124.18,124.18,4240.0,119.8318,120.0248,119.8125,119.8125,4240.0
2019-06-18 11:05:00,124.21,124.26,124.14,124.21,2650.0,119.8414,119.8897,119.7739,119.8414,2650.0
2019-06-18 11:10:00,124.25,124.25,123.88,123.92,5709.0,119.88,119.88,119.523,119.5616,5709.0
2019-06-18 11:15:00,123.92,124.08,123.92,124.08,1758.0,119.5616,119.716,119.5616,119.716,1758.0
2019-06-18 11:20:00,124.08,124.15,123.76,123.76,2401.0,119.716,119.7836,119.4073,119.4073,2401.0
2019-06-18 11:25:00,123.89,123.96,123.85,123.88,1450.0,119.5327,119.6002,119.4941,119.523,1450.0
2019-06-18 11:30:00,123.92,124.0,123.77,123.81,2231.0,119.5616,119.6388,119.4169,119.4555,2231.0
2019-06-18 11:35:00,123.74,123.74,123.63,123.63,3456.0,119.388,119.388,119.2818,119.2818,3456.0
2019-06-18 11:40:00,123.59,123.63,123.57,123.62,1400.0,119.2432,119.2818,119.224,119.2722,1400.0
2019-06-18 11:45:00,123.64,123.67,123.45,123.46,2459.0,119.2915,119.3204,119.1082,119.1178,2459.0
2019-06-18 11:50:00,123.43,123.45,123.07,123.12,8306.0,119.0889,119.1082,118.7415,118.7898,8306.0
2019-06-18 11:55:00,123.22,123.22,123.11,123.13,1446.0,118.8863,118.8863,118.7801,118.7994,1446.0
2019-06-18 12:00:00,123.15,123.43,123.15,123.28,2829.0,118.8187,119.0889,118.8187,118.9441,2829.0
2019-06-18 12:05:00,123.27,123.28,123.2,123.24,1500.0,118.9345,118.9441,118.867,118.9056,1500.0
2019-06-18 12:10:00,123.37,123.38,123.16,123.17,3400.0,119.031,119.0406,118.8284,118.838,3400.0
2019-06-18 12:15:00,123.14,123.17,122.92,122.98,3742.0,118.8091,118.838,118.5968,118.6547,3742.0
2019-06-18 12:20:00,122.99,123.1,122.96,123.0,2816.0,118.6643,118.7705,118.6354,118.674,2816.0
2019-06-18 12:25:00,123.05,123.14,123.02,123.09,3040.0,118.7222,118.8091,118.6933,118.7608,3040.0
2019-06-18 12:30:00,123.11,123.17,123.06,123.06,3700.0,118.7801,118.838,118.7319,118.7319,3700.0
2019-06-18 12:35:00,123.09,123.2,123.06,123.19,3671.0,118.7608,118.867,118.7319,118.8573,3671.0
2019-06-18 12:40:00,123.19,123.23,123.1,123.15,3134.0,118.8573,118.8959,118.7705,118.8187,3134.0
2019-06-18 12:45:00,123.12,123.13,122.97,122.99,3897.0,118.7898,118.7994,118.6451,118.6643,3897.0
2019-06-18 12:50:00,122.99,123.05,122.84,122.84,2400.0,118.6643,118.7222,118.5196,118.5196,2400.0
2019-06-18 12:55:00,122.9,122.9,122.75,122.8,3500.0,118.5775,118.5775,118.4328,118.481,3500.0
2019-06-18 13:00:00,122.75,122.77,122.55,122.56,14710.0,118.4328,118.4521,118.2398,118.2495,14710.0
2019-06-18 13:05:00,122.55,122.67,122.47,122.67,4800.0,118.2398,118.3556,118.1626,118.3556,4800.0
2019-06-18 13:10:00,122.71,122.89,122.71,122.86,6175.0,118.3942,118.5679,118.3942,118.5389,6175.0
2019-06-18 13:15:00,122.86,122.92,122.82,122.88,3459.0,118.5389,118.5968,118.5003,118.5582,3459.0
2019-06-18 13:20:00,122.89,122.91,122.86,122.89,3100.0,118.5679,118.5872,118.5389,118.5679,3100.0
2019-06-18 13:25:00,122.94,122.94,122.71,122.71,4000.0,118.6161,118.6161,118.3942,118.3942,4000.0
2019-06-18 13:30:00,122.76,122.8,122.68,122.75,8646.0,118.4424,118.481,118.3653,118.4328,8646.0
2019-06-18 13:35:00,122.73,123.13,122.73,122.99,20629.0,118.4135,118.7994,118.4135,118.6643,20629.0
2019-06-18 13:40:00,122.99,122.99,122.65,122.7,7222.0,118.6643,118.6643,118.3363,118.3845,7222.0
2019-06-18 13:45:00,122.7,122.72,122.36,122.39,9336.0,118.3845,118.4038,118.0565,118.0855,9336.0
2019-06-18 13:50:00,122.38,122.54,122.35,122.49,5006.0,118.0758,118.2302,118.0469,118.1819,5006.0
2019-06-18 13:55:00,122.48,122.52,122.37,122.45,8040.0,118.1723,118.2109,118.0662,118.1433,8040.0
2019-06-18 14:00:00,122.51,122.67,122.51,122.51,7804.0,118.2012,118.3556,118.2012,118.2012,7804.0
2019-06-18 14:05:00,122.58,122.82,122.5,122.78,9759.0,118.2688,118.5003,118.1916,118.4617,9759.0
2019-06-18 14:10:00,122.75,122.8,122.59,122.6,6007.0,118.4328,118.481,118.2784,118.2881,6007.0
2019-06-18 14:15:00,122.62,122.84,122.61,122.84,6024.0,118.3074,118.5196,118.2977,118.5196,6024.0
2019-06-18 14:20:00,122.85,122.95,122.82,122.86,9611.0,118.5293,118.6258,118.5003,118.5389,9611.0
2019-06-18 14:25:00,122.88,122.95,122.81,122.81,7515.0,118.5582,118.6258,118.4907,118.4907,7515.0
2019-06-18 14:30:00,122.8,122.86,122.76,122.81,4996.0,118.481,118.5389,118.4424,118.4907,4996.0
2019-06-18 14:35:00,122.81,122.85,122.7,122.74,9943.0,118.4907,118.5293,118.3845,118.4231,9943.0
2019-06-18 14:40:00,122.76,122.89,122.76,122.8,7386.0,118.4424,118.5679,118.4424,118.481,7386.0
2019-06-18 14:45:00,122.77,122.77,122.49,122.49,7279.0,118.4521,118.4521,118.1819,118.1819,7279.0
2019-06-18 14:50:00,122.53,122.58,122.46,122.58,7792.0,118.2205,118.2688,118.153,118.2688,7792.0
2019-06-18 14:55:00,122.55,122.72,122.55,122.72,4701.0,118.2398,118.4038,118.2398,118.4038,4701.0
2019-06-18 15:00:00,122.71,122.73,122.52,122.55,9110.0,118.3942,118.4135,118.2109,118.2398,9110.0
2019-06-18 15:05:00,122.54,122.6,122.38,122.38,11374.0,118.2302,118.2881,118.0758,118.0758,11374.0
2019-06-18 15:10:00,122.36,122.49,122.36,122.42,9509.0,118.0565,118.1819,118.0565,118.1144,9509.0
2019-06-18 15:15:00,122.41,122.54,122.36,122.54,6304.0,118.1047,118.2302,118.0565,118.2302,6304.0
2019-06-18 15:20:00,122.52,122.62,122.45,122.62,5653.0,118.2109,118.3074,118.1433,118.3074,5653.0
2019-06-18 15:25:00,122.57,122.65,122.53,122.55,7080.0,118.2591,118.3363,118.2205,118.2398,7080.0
2019-06-18 15:30:00,122.54,122.54,122.34,122.37,10412.0,118.2302,118.2302,118.0372,118.0662,10412.0
2019-06-18 15:35:00,122.4,122.61,122.39,122.4,10271.0,118.0951,118.2977,118.0855,118.0951,10271.0
2019-06-18 15:40:00,122.38,122.5,122.35,122.49,13060.0,118.0758,118.1916,118.0469,118.1819,13060.0
2019-06-18 15:45:00,122.52,122.55,122.4,122.45,13922.0,118.2109,118.2398,118.0951,118.1433,13922.0
2019-06-18 15:50:00,122.46,122.52,122.25,122.36,23664.0,118.153,118.2109,117.9504,118.0565,23664.0
2019-06-18 15:55:00,122.31,122.67,122.29,122.63,38835.0,118.0083,118.3556,117.989,118.317,38835.0
2019-06-19 09:30:00,123.25,123.5,123.06,123.15,15095.0,118.9152,119.1564,118.7319,118.8187,15095.0
2019-06-19 09:35:00,123.26,123.4,122.98,123.03,4664.0,118.9249,119.0599,118.6547,118.7029,4664.0
2019-06-19 09:40:00,123.12,123.34,122.84,123.0,8125.0,118.7898,119.002,118.5196,118.674,8125.0
2019-06-19 09:45:00,122.86,123.5,122.76,123.5,8634.0,118.5389,119.1564,118.4424,119.1564,8634.0
2019-06-19 09:50:00,123.38,123.44,123.27,123.27,7802.0,119.0406,119.0985,118.9345,118.9345,7802.0
2019-06-19 09:55:00,123.18,123.28,123.16,123.19,3400.0,118.8477,118.9441,118.8284,118.8573,3400.0
2019-06-19 10:00:00,123.19,123.55,123.19,123.46,5335.0,118.8573,119.2047,118.8573,119.1178,5335.0
2019-06-19 10:05:00,123.35,123.48,123.32,123.48,3762.0,119.0117,119.1371,118.9827,119.1371,3762.0
2019-06-19 10:10:00,123.45,123.49,123.35,123.44,1913.0,119.1082,119.1468,119.0117,119.0985,1913.0
2019-06-19 10:15:00,123.42,123.43,122.97,122.97,3250.0,119.0792,119.0889,118.6451,118.6451,3250.0
2019-06-19 10:20:00,122.89,123.08,122.8,123.0,2500.0,118.5679,118.7512,118.481,118.674,2500.0
2019-06-19 10:25:00,123.03,123.1,122.99,123.03,1550.0,118.7029,118.7705,118.6643,118.7029,1550.0
2019-06-19 10:30:00,123.04,123.13,122.89,122.93,2200.0,118.7126,118.7994,118.5679,118.6065,2200.0
2019-06-19 10:35:00,122.94,122.94,122.86,122.86,453.0,118.6161,118.6161,118.5389,118.5389,453.0
2019-06-19 10:40:00,122.86,122.98,122.86,122.95,838.0,118.5389,118.6547,118.5389,118.6258,838.0
2019-06-19 10:45:00,122.91,122.98,122.91,122.98,1100.0,118.5872,118.6547,118.5872,118.6547,1100.0
2019-06-19 10:50:00,123.01,123.08,122.95,123.08,1400.0,118.6836,118.7512,118.6258,118.7512,1400.0
2019-06-19 10:55:00,123.08,123.15,123.05,123.05,1100.0,118.7512,118.8187,118.7222,118.7222,1100.0
2019-06-19 11:00:00,123.1,123.1,123.0,123.01,1600.0,118.7705,118.7705,118.674,118.6836,1600.0
2019-06-19 11:05:00,123.04,123.11,123.02,123.05,1500.0,118.7126,118.7801,118.6933,118.7222,1500.0
2019-06-19 11:10:00,123.06,123.09,122.98,123.09,2400.0,118.7319,118.7608,118.6547,118.7608,2400.0
2019-06-19 11:15:00,123.03,123.1,122.97,123.05,1200.0,118.7029,118.7705,118.6451,118.7222,1200.0
2019-06-19 11:20:00,123.1,123.13,123.04,123.13,2601.0,118.7705,118.7994,118.7126,118.7994,2601.0
2019-06-19 11:25:00,123.12,123.29,123.06,123.29,2389.0,118.7898,118.9538,118.7319,118.9538,2389.0
2019-06-19 11:30:00,123.3,123.31,123.24,123.24,1100.0,118.9634,118.9731,118.9056,118.9056,1100.0
2019-06-19 11:35:00,123.24,123.26,123.12,123.26,1150.0,118.9056,118.9249,118.7898,118.9249,1150.0
2019-06-19 11:40:00,123.23,123.33,123.16,123.31,5660.0,118.8959,118.9924,118.8284,118.9731,5660.0
2019-06-19 11:45:00,123.36,123.4,123.31,123.37,1501.0,119.0213,119.0599,118.9731,119.031,1501.0
2019-06-19 11:50:00,123.38,123.53,123.31,123.48,2701.0,119.0406,119.1854,118.9731,119.1371,2701.0
2019-06-19 11:55:00,123.45,123.62,123.44,123.61,2350.0,119.1082,119.2722,119.0985,119.2625,2350.0
2019-06-19 12:00:00,123.57,123.57,123.51,123.57,877.0,119.224,119.224,119.1661,119.224,877.0
2019-06-19 12:05:00,123.52,123.53,123.3,123.32,4808.0,119.1757,119.1854,118.9634,118.9827,4808.0
2019-06-19 12:10:00,123.31,123.31,123.12,123.12,1767.0,118.9731,118.9731,118.7898,118.7898,1767.0
2019-06-19 12:15:00,123.12,123.12,122.99,123.04,3710.0,118.7898,118.7898,118.6643,118.7126,3710.0
2019-06-19 12:20:00,122.92,122.96,122.63,122.64,12454.0,118.5968,118.6354,118.317,118.3267,12454.0
2019-06-19 12:25:00,122.6,122.6,122.34,122.34,3618.0,118.2881,118.2881,118.0372,118.0372,3618.0
2019-06-19 12:30:00,122.38,122.53,122.36,122.44,5036.0,118.0758,118.2205,118.0565,118.1337,5036.0
2019-06-19 12:35:00,122.4,122.4,122.17,122.25,6787.0,118.0951,118.0951,117.8732,117.9504,6787.0
2019-06-19 12:40:00,122.26,122.28,122.04,122.08,4540.0,117.96,117.9793,117.7478,117.7864,4540.0
2019-06-19 12:45:00,122.09,122.18,122.06,122.11,2730.0,117.796,117.8828,117.7671,117.8153,2730.0
2019-06-19 12:50:00,122.15,122.17,121.93,121.95,4199.0,117.8539,117.8732,117.6416,117.6609,4199.0
2019-06-19 12:55:00,121.95,122.01,121.72,122.01,6828.0,117.6609,117.7188,117.439,117.7188,6828.0
2019-06-19 13:00:00,122.01,122.01,121.88,121.97,3098.0,117.7188,117.7188,117.5934,117.6802,3098.0
2019-06-19 13:05:00,121.97,122.04,121.95,122.03,3966.0,117.6802,117.7478,117.6609,117.7381,3966.0
2019-06-19 13:10:00,122.01,122.04,121.94,121.94,4863.0,117.7188,117.7478,117.6513,117.6513,4863.0
2019-06-19 13:15:00,121.96,121.96,121.85,121.9,2518.0,117.6706,117.6706,117.5644,117.6127,2518.0
2019-06-19 13:20:00,121.89,122.03,121.77,121.98,5607.0,117.603,117.7381,117.4873,117.6899,5607.0
2019-06-19 13:25:00,122.0,122.07,122.0,122.0,4549.0,117.7092,117.7767,117.7092,117.7092,4549.0
2019-06-19 13:30:00,122.03,122.06,121.9,122.02,9302.0,117.7381,117.7671,117.6127,117.7285,9302.0
2019-06-19 13:35:00,122.04,122.1,121.97,122.01,3595.0,117.7478,117.8057,117.6802,117.7188,3595.0
2019-06-19 13:40:00,122.01,122.1,121.99,122.09,1400.0,117.7188,117.8057,117.6995,117.796,1400.0
2019-06-19 13:45:00,122.07,122.07,121.98,122.05,3984.0,117.7767,117.7767,117.6899,117.7574,3984.0
2019-06-19 13:50:00,122.07,122.36,122.07,122.29,2356.0,117.7767,118.0565,117.7767,117.989,2356.0
2019-06-19 13:55:00,122.22,122.29,122.11,122.26,5271.0,117.9214,117.989,117.8153,117.96,5271.0
2019-06-19 14:00:00,122.34,122.86,122.14,122.8,12709.0,118.0372,118.5389,117.8442,118.481,12709.0
2019-06-19 14:05:00,122.8,122.98,122.4,122.44,8836.0,118.481,118.6547,118.0951,118.1337,8836.0
2019-06-19 14:10:00,122.44,122.44,122.04,122.13,11775.0,118.1337,118.1337,117.7478,117.8346,11775.0
2019-06-19 14:15:00,122.22,122.5,122.22,122.41,5693.0,117.9214,118.1916,117.9214,118.1047,5693.0
2019-06-19 14:20:00,122.34,122.39,122.26,122.32,3216.0,118.0372,118.0855,117.96,118.0179,3216.0
2019-06-19 14:25:00,122.31,122.44,122.23,122.37,4857.0,118.0083,118.1337,117.9311,118.0662,4857.0
2019-06-19 14:30:00,122.38,123.04,122.38,122.94,4500.0,118.0758,118.7126,118.0758,118.6161,4500.0
2019-06-19 14:35:00,122.97,122.97,122.77,122.8,3832.0,118.6451,118.6451,118.4521,118.481,3832.0
2019-06-19 14:40:00,122.67,122.74,122.43,122.61,9714.0,118.3556,118.4231,118.124,118.2977,9714.0
2019-06-19 14:45:00,122.63,122.88,122.6,122.64,12681.0,118.317,118.5582,118.2881,118.3267,12681.0
2019-06-19 14:50:00,122.67,122.73,122.54,122.57,8523.0,118.3556,118.4135,118.2302,118.2591,8523.0
2019-06-19 14:55:00,122.6,122.71,122.58,122.62,4940.0,118.2881,118.3942,118.2688,118.3074,4940.0
2019-06-19 15:00:00,122.62,122.71,122.48,122.69,4401.0,118.3074,118.3942,118.1723,118.3749,4401.0
2019-06-19 15:05:00,122.7,122.78,122.62,122.73,8055.0,118.3845,118.4617,118.3074,118.4135,8055.0
2019-06-19 15:10:00,122.71,122.88,122.71,122.84,4857.0,118.3942,118.5582,118.3942,118.5196,4857.0
2019-06-19 15:15:00,122.84,122.87,122.72,122.78,9803.0,118.5196,118.5486,118.4038,118.4617,9803.0
2019-06-19 15:20:00,122.73,122.84,122.68,122.73,4120.0,118.4135,118.5196,118.3653,118.4135,4120.0
2019-06-19 15:25:00,122.7,122.74,122.58,122.59,4970.0,118.3845,118.4231,118.2688,118.2784,4970.0
2019-06-19 15:30:00,122.61,122.67,122.58,122.67,10378.0,118.2977,118.3556,118.2688,118.3556,10378.0
2019-06-19 15:35:00,122.65,122.65,122.51,122.51,8780.0,118.3363,118.3363,118.2012,118.2012,8780.0
2019-06-19 15:40:00,122.52,122.99,122.5,122.88,14820.0,118.2109,118.6643,118.1916,118.5582,14820.0
2019-06-19 15:45:00,122.85,123.05,122.85,122.86,10440.0,118.5293,118.7222,118.5293,118.5389,10440.0
2019-06-19 15:50:00,122.86,123.01,122.8,122.93,18807.0,118.5389,118.6836,118.481,118.6065,18807.0
2019-06-19 15:55:00,122.91,122.92,122.65,122.65,40751.0,118.5872,118.5968,118.3363,118.3363,40751.0
2019-06-20 09:30:00,119.21,121.42,118.7,118.84,154671.0,115.0173,117.1496,114.5252,114.6603,154671.0
2019-06-20 09:35:00,118.8,118.96,118.1,118.4,118448.0,114.6217,114.7761,113.9463,114.2358,118448.0
2019-06-20 09:40:00,118.46,120.31,118.38,120.01,63411.0,114.2937,116.0786,114.2165,115.7892,63411.0
2019-06-20 09:45:00,120.09,121.41,120.0,121.28,82929.0,115.8663,117.1399,115.7795,117.0145,82929.0
2019-06-20 09:50:00,121.36,121.36,119.91,120.47,51114.0,117.0917,117.0917,115.6927,116.233,51114.0
2019-06-20 09:55:00,120.47,120.79,120.0,120.29,33464.0,116.233,116.5417,115.7795,116.0593,33464.0
2019-06-20 10:00:00,120.24,120.81,120.23,120.41,23826.0,116.0111,116.561,116.0014,116.1751,23826.0
2019-06-20 10:05:00,120.47,120.69,120.0,120.0,23503.0,116.233,116.4452,115.7795,115.7795,23503.0
2019-06-20 10:10:00,120.0,120.04,119.2,119.39,50125.0,115.7795,115.8181,115.0076,115.191,50125.0
2019-06-20 10:15:00,119.42,119.82,119.13,119.34,57507.0,115.2199,115.6058,114.9401,115.1427,57507.0
2019-06-20 10:20:00,119.28,119.28,118.66,118.73,32412.0,115.0848,115.0848,114.4866,114.5542,32412.0
2019-06-20 10:25:00,118.72,119.0,118.67,118.87,46979.0,114.5445,114.8147,114.4963,114.6893,46979.0
2019-06-20 10:30:00,118.91,119.39,118.85,119.39,25346.0,114.7278,115.191,114.67,115.191,25346.0
2019-06-20 10:35:00,119.39,119.56,118.8,119.16,35436.0,115.191,115.355,114.6217,114.9691,35436.0
2019-06-20 10:40:00,119.21,119.49,119.0,119.48,26788.0,115.0173,115.2874,114.8147,115.2778,26788.0
2019-06-20 10:45:00,119.5,119.8,119.47,119.47,12179.0,115.2971,115.5865,115.2682,115.2682,12179.0
2019-06-20 10:50:00,119.38,119.48,119.24,119.42,41851.0,115.1813,115.2778,115.0462,115.2199,41851.0
2019-06-20 10:55:00,119.36,119.54,119.3,119.45,27396.0,115.162,115.3357,115.1041,115.2489,27396.0
2019-06-20 11:00:00,119.4,119.61,119.32,119.52,10930.0,115.2006,115.4032,115.1234,115.3164,10930.0
2019-06-20 11:05:00,119.52,119.52,119.34,119.41,9591.0,115.3164,115.3164,115.1427,115.2103,9591.0
2019-06-20 11:10:00,119.44,119.48,119.34,119.34,11090.0,115.2392,115.2778,115.1427,115.1427,11090.0
2019-06-20 11:15:00,119.22,119.36,119.16,119.36,19939.0,115.0269,115.162,114.9691,115.162,19939.0
2019-06-20 11:20:00,119.36,119.41,119.16,119.26,26438.0,115.162,115.2103,114.9691,115.0655,26438.0
2019-06-20 11:25:00,119.24,119.35,119.12,119.29,13823.0,115.0462,115.1524,114.9305,115.0945,13823.0
2019-06-20 11:30:00,119.33,119.64,119.24,119.27,11451.0,115.1331,115.4322,115.0462,115.0752,11451.0
2019-06-20 11:35:00,119.26,119.28,118.98,119.03,19595.0,115.0655,115.0848,114.7954,114.8436,19595.0
2019-06-20 11:40:00,119.04,119.06,118.74,118.86,19255.0,114.8533,114.8726,114.5638,114.6796,19255.0
2019-06-20 11:45:00,118.81,118.97,118.77,118.89,11915.0,114.6314,114.7857,114.5928,114.7085,11915.0
2019-06-20 11:50:00,118.88,119.6,118.86,119.04,17478.0,114.6989,115.3936,114.6796,114.8533,17478.0
2019-06-20 11:55:00,119.08,119.09,118.82,118.95,22826.0,114.8919,114.9015,114.641,114.7664,22826.0
2019-06-20 12:00:00,118.97,118.97,118.78,118.83,9784.0,114.7857,114.7857,114.6024,114.6507,9784.0
2019-06-20 12:05:00,118.85,118.96,118.67,118.87,13185.0,114.67,114.7761,114.4963,114.6893,13185.0
2019-06-20 12:10:00,118.89,118.89,118.54,118.55,21413.0,114.7085,114.7085,114.3709,114.3805,21413.0
2019-06-20 12:15:00,118.55,118.59,118.28,118.32,17447.0,114.3805,114.4191,114.12,114.1586,17447.0
2019-06-20 12:20:00,118.3,118.74,118.3,118.74,18120.0,114.1393,114.5638,114.1393,114.5638,18120.0
2019-06-20 12:25:00,118.73,118.87,118.67,118.87,23796.0,114.5542,114.6893,114.4963,114.6893,23796.0
2019-06-20 12:30:00,118.88,119.09,118.76,118.79,48054.0,114.6989,114.9015,114.5831,114.6121,48054.0
2019-06-20 12:35:00,118.8,118.86,118.59,118.65,22441.0,114.6217,114.6796,114.4191,114.477,22441.0
2019-06-20 12:40:00,118.64,118.8,118.6,118.76,10270.0,114.4673,114.6217,114.4287,114.5831,10270.0
2019-06-20 12:45:00,118.8,118.89,118.75,118.85,11360.0,114.6217,114.7085,114.5735,114.67,11360.0
2019-06-20 12:50:00,118.84,118.87,118.67,118.73,40058.0,114.6603,114.6893,114.4963,114.5542,40058.0
2019-06-20 12:55:00,118.73,118.8,118.58,118.58,15632.0,114.5542,114.6217,114.4095,114.4095,15632.0
2019-06-20 13:00:00,118.58,118.68,118.51,118.59,24510.0,114.4095,114.5059,114.3419,114.4191,24510.0
2019-06-20 13:05:00,118.56,118.67,118.52,118.67,16229.0,114.3902,114.4963,114.3516,114.4963,16229.0
2019-06-20 13:10:00,118.66,118.81,118.5,118.59,28598.0,114.4866,114.6314,114.3323,114.4191,28598.0
2019-06-20 13:15:00,118.61,118.7,118.41,118.51,39888.0,114.4384,114.5252,114.2454,114.3419,39888.0
2019-06-20 13:20:00,118.52,118.58,118.37,118.45,21113.0,114.3516,114.4095,114.2068,114.284,21113.0
2019-06-20 13:25:00,118.46,118.53,118.41,118.48,18209.0,114.2937,114.3612,114.2454,114.313,18209.0
2019-06-20 13:30:00,118.51,118.6,118.37,118.4,11367.0,114.3419,114.4287,114.2068,114.2358,11367.0
2019-06-20 13:35:00,118.4,118.4,118.09,118.18,19799.0,114.2358,114.2358,113.9367,114.0235,19799.0
2019-06-20 13:40:00,118.18,118.35,118.15,118.34,25101.0,114.0235,114.1875,113.9946,114.1779,25101.0
2019-06-20 13:45:00,118.3,118.3,118.12,118.24,10163.0,114.1393,114.1393,113.9656,114.0814,10163.0
2019-06-20 13:50:00,118.22,118.27,118.13,118.18,9130.0,114.0621,114.1104,113.9753,114.0235,9130.0
2019-06-20 13:55:00,118.18,118.4,118.16,118.33,8857.0,114.0235,114.2358,114.0042,114.1682,8857.0
2019-06-20 14:00:00,118.35,118.5,118.32,118.42,13598.0,114.1875,114.3323,114.1586,114.2551,13598.0
2019-06-20 14:05:00,118.45,118.61,118.44,118.58,12326.0,114.284,114.4384,114.2744,114.4095,12326.0
2019-06-20 14:10:00,118.58,118.74,118.55,118.71,12872.0,114.4095,114.5638,114.3805,114.5349,12872.0
2019-06-20 14:15:00,118.7,118.89,118.7,118.82,11779.0,114.5252,114.7085,114.5252,114.641,11779.0
2019-06-20 14:20:00,118.84,119.06,118.83,118.86,17648.0,114.6603,114.8726,114.6507,114.6796,17648.0
2019-06-20 14:25:00,118.87,118.94,118.76,118.8,17970.0,114.6893,114.7568,114.5831,114.6217,17970.0
2019-06-20 14:30:00,118.77,119.07,118.77,119.05,15850.0,114.5928,114.8822,114.5928,114.8629,15850.0
2019-06-20 14:35:00,119.06,119.22,118.94,119.01,26083.0,114.8726,115.0269,114.7568,114.8243,26083.0
2019-06-20 14:40:00,118.99,119.02,118.88,118.98,13104.0,114.805,114.834,114.6989,114.7954,13104.0
2019-06-20 14:45:00,119.01,119.23,118.97,119.15,17920.0,114.8243,115.0366,114.7857,114.9594,17920.0
2019-06-20 14:50:00,119.15,119.36,119.12,119.3,16496.0,114.9594,115.162,114.9305,115.1041,16496.0
2019-06-20 14:55:00,119.28,119.37,119.23,119.34,16064.0,115.0848,115.1717,115.0366,115.1427,16064.0
2019-06-20 15:00:00,119.34,119.4,119.01,119.01,12522.0,115.1427,115.2006,114.8243,114.8243,12522.0
2019-06-20 15:05:00,119.04,119.06,118.9,118.94,14240.0,114.8533,114.8726,114.7182,114.7568,14240.0
2019-06-20 15:10:00,118.95,119.11,118.95,119.06,14037.0,114.7664,114.9208,114.7664,114.8726,14037.0
2019-06-20 15:15:00,119.06,119.22,119.02,119.19,13554.0,114.8726,115.0269,114.834,114.998,13554.0
2019-06-20 15:20:00,119.2,119.36,119.19,119.3,14973.0,115.0076,115.162,114.998,115.1041,14973.0
2019-06-20 15:25:00,119.31,119.47,119.31,119.45,14275.0,115.1138,115.2682,115.1138,115.2489,14275.0
2019-06-20 15:30:00,119.44,119.57,119.39,119.49,18147.0,115.2392,115.3646,115.191,115.2874,18147.0
2019-06-20 15:35:00,119.48,119.62,119.46,119.52,27232.0,115.2778,115.4129,115.2585,115.3164,27232.0
2019-06-20 15:40:00,119.5,119.53,119.39,119.39,33726.0,115.2971,115.326,115.191,115.191,33726.0
2019-06-20 15:45:00,119.34,119.42,119.19,119.19,35765.0,115.1427,115.2199,114.998,114.998,35765.0
2019-06-20 15:50:00,119.18,119.36,119.05,119.08,70416.0,114.9883,115.162,114.8629,114.8919,70416.0
2019-06-20 15:55:00,119.08,119.1,118.75,118.75,228042.0,114.8919,114.9112,114.5735,114.5735,228042.0
2019-06-21 09:30:00,118.36,118.74,117.75,117.89,144662.0,114.1972,114.5638,113.6086,113.7437,144662.0
2019-06-21 09:35:00,118.08,118.1,116.84,116.86,40576.0,113.927,113.9463,112.7306,112.7499,40576.0
2019-06-21 09:40:00,116.9,117.32,116.58,116.64,41761.0,112.7885,113.1938,112.4798,112.5377,41761.0
2019-06-21 09:45:00,116.69,116.91,116.67,116.77,33962.0,112.5859,112.7982,112.5666,112.6631,33962.0
2019-06-21 09:50:00,116.73,117.11,116.53,116.83,52280.0,112.6245,112.9912,112.4316,112.721,52280.0
2019-06-21 09:55:00,116.77,116.92,116.18,116.33,45663.0,112.6631,112.8078,112.0939,112.2386,45663.0
2019-06-21 10:00:00,116.28,116.62,115.97,116.47,40004.0,112.1903,112.5184,111.8912,112.3737,40004.0
2019-06-21 10:05:00,116.47,116.54,115.93,115.93,26840.0,112.3737,112.4412,111.8527,111.8527,26840.0
2019-06-21 10:10:00,116.01,116.19,115.6,115.83,34970.0,111.9298,112.1035,111.5343,111.7562,34970.0
2019-06-21 10:15:00,115.86,116.3,115.85,116.16,45724.0,111.7851,112.2096,111.7755,112.0746,45724.0
2019-06-21 10:20:00,116.2,116.43,116.07,116.31,21377.0,112.1132,112.3351,111.9877,112.2193,21377.0
2019-06-21 10:25:00,116.26,116.51,116.08,116.4,11627.0,112.171,112.4123,111.9974,112.3061,11627.0
2019-06-21 10:30:00,116.38,116.38,116.16,116.17,11178.0,112.2868,112.2868,112.0746,112.0842,11178.0
2019-06-21 10:35:00,116.14,116.3,116.12,116.3,12338.0,112.0553,112.2096,112.036,112.2096,12338.0
2019-06-21 10:40:00,116.31,116.37,116.1,116.16,14333.0,112.2193,112.2772,112.0167,112.0746,14333.0
2019-06-21 10:45:00,116.16,116.17,115.93,116.0,9591.0,112.0746,112.0842,111.8527,111.9202,9591.0
2019-06-21 10:50:00,116.0,116.0,115.78,115.91,8692.0,111.9202,111.9202,111.7079,111.8334,8692.0
2019-06-21 10:55:00,115.89,115.89,115.77,115.87,8644.0,111.8141,111.8141,111.6983,111.7948,8644.0
2019-06-21 11:00:00,115.88,116.41,115.86,116.38,11791.0,111.8044,112.3158,111.7851,112.2868,11791.0
2019-06-21 11:05:00,116.35,116.8,116.35,116.79,10232.0,112.2579,112.6921,112.2579,112.6824,10232.0
2019-06-21 11:10:00,116.72,116.77,116.61,116.65,10009.0,112.6149,112.6631,112.5087,112.5473,10009.0
2019-06-21 11:15:00,116.63,116.63,116.48,116.63,10666.0,112.528,112.528,112.3833,112.528,10666.0
2019-06-21 11:20:00,116.62,116.73,116.59,116.59,8652.0,112.5184,112.6245,112.4894,112.4894,8652.0
2019-06-21 11:25:00,116.57,116.57,116.36,116.39,11250.0,112.4701,112.4701,112.2675,112.2965,11250.0
2019-06-21 11:30:00,116.39,116.72,116.37,116.69,17738.0,112.2965,112.6149,112.2772,112.5859,17738.0
2019-06-21 11:35:00,116.68,116.91,116.65,116.91,12054.0,112.5763,112.7982,112.5473,112.7982,12054.0
2019-06-21 11:40:00,116.89,116.96,116.69,116.69,10163.0,112.7789,112.8464,112.5859,112.5859,10163.0
2019-06-21 11:45:00,116.71,116.94,116.71,116.77,8369.0,112.6052,112.8271,112.6052,112.6631,8369.0
2019-06-21 11:50:00,116.79,116.81,116.57,116.62,5613.0,112.6824,112.7017,112.4701,112.5184,5613.0
2019-06-21 11:55:00,116.61,116.63,116.54,116.59,6479.0,112.5087,112.528,112.4412,112.4894,6479.0
2019-06-21 12:00:00,116.6,116.67,116.59,116.59,4714.0,112.4991,112.5666,112.4894,112.4894,4714.0
2019-06-21 12:05:00,116.59,116.59,116.38,116.48,8103.0,112.4894,112.4894,112.2868,112.3833,8103.0
2019-06-21 12:10:00,116.45,116.56,116.43,116.47,9532.0,112.3544,112.4605,112.3351,112.3737,9532.0
2019-06-21 12:15:00,116.47,116.59,116.38,116.48,5836.0,112.3737,112.4894,112.2868,112.3833,5836.0
2019-06-21 12:20:00,116.49,116.53,116.38,116.39,6287.0,112.393,112.4316,112.2868,112.2965,6287.0
2019-06-21 12:25:00,116.42,116.47,116.38,116.47,5253.0,112.3254,112.3737,112.2868,112.3737,5253.0
2019-06-21 12:30:00,116.45,116.57,116.45,116.55,7705.0,112.3544,112.4701,112.3544,112.4508,7705.0
2019-06-21 12:35:00,116.57,116.58,116.27,116.29,6571.0,112.4701,112.4798,112.1807,112.2,6571.0
2019-06-21 12:40:00,116.27,116.38,116.2,116.37,5237.0,112.1807,112.2868,112.1132,112.2772,5237.0
2019-06-21 12:45:00,116.38,116.44,116.35,116.4,4810.0,112.2868,112.3447,112.2579,112.3061,4810.0
2019-06-21 12:50:00,116.42,116.42,116.34,116.36,7438.0,112.3254,112.3254,112.2482,112.2675,7438.0
2019-06-21 12:55:00,116.33,116.33,116.15,116.15,8028.0,112.2386,112.2386,112.0649,112.0649,8028.0
2019-06-21 13:00:00,116.14,116.14,115.87,115.99,24764.0,112.0553,112.0553,111.7948,111.9105,24764.0
2019-06-21 13:05:00,115.97,115.97,115.79,115.79,9528.0,111.8912,111.8912,111.7176,111.7176,9528.0
2019-06-21 13:10:00,115.8,115.84,115.71,115.76,9205.0,111.7272,111.7658,111.6404,111.6886,9205.0
2019-06-21 13:15:00,115.76,115.87,115.68,115.87,12161.0,111.6886,111.7948,111.6114,111.7948,12161.0
2019-06-21 13:20:00,115.86,115.99,115.82,115.84,9631.0,111.7851,111.9105,111.7465,111.7658,9631.0
2019-06-21 13:25:00,115.88,116.0,115.83,115.92,8928.0,111.8044,111.9202,111.7562,111.843,8928.0
2019-06-21 13:30:00,115.93,115.96,115.83,115.85,7023.0,111.8527,111.8816,111.7562,111.7755,7023.0
2019-06-21 13:35:00,115.88,115.98,115.82,115.84,7714.0,111.8044,111.9009,111.7465,111.7658,7714.0
2019-06-21 13:40:00,115.81,116.05,115.8,116.01,14731.0,111.7369,111.9684,111.7272,111.9298,14731.0
2019-06-21 13:45:00,115.97,115.97,115.87,115.92,8929.0,111.8912,111.8912,111.7948,111.843,8929.0
2019-06-21 13:50:00,115.91,116.0,115.89,115.92,5572.0,111.8334,111.9202,111.8141,111.843,5572.0
2019-06-21 13:55:00,115.92,116.17,115.9,116.05,7620.0,111.843,112.0842,111.8237,111.9684,7620.0
2019-06-21 14:00:00,116.06,116.11,115.96,115.97,14370.0,111.9781,112.0263,111.8816,111.8912,14370.0
2019-06-21 14:05:00,115.98,115.98,115.86,115.91,5680.0,111.9009,111.9009,111.7851,111.8334,5680.0
2019-06-21 14:10:00,115.91,115.94,115.83,115.86,11678.0,111.8334,111.8623,111.7562,111.7851,11678.0
2019-06-21 14:15:00,115.87,115.87,115.71,115.73,10698.0,111.7948,111.7948,111.6404,111.6597,10698.0
2019-06-21 14:20:00,115.71,115.71,115.6,115.65,14443.0,111.6404,111.6404,111.5343,111.5825,14443.0
2019-06-21 14:25:00,115.65,115.76,115.59,115.74,14433.0,111.5825,111.6886,111.5246,111.6693,14433.0
2019-06-21 14:30:00,115.76,115.81,115.65,115.7,12283.0,111.6886,111.7369,111.5825,111.6307,12283.0
2019-06-21 14:35:00,115.7,115.72,115.64,115.66,11470.0,111.6307,111.65,111.5729,111.5922,11470.0
2019-06-21 14:40:00,115.66,115.67,115.52,115.54,10172.0,111.5922,111.6018,111.4571,111.4764,10172.0
2019-06-21 14:45:00,115.53,115.66,115.45,115.65,14476.0,111.4667,111.5922,111.3895,111.5825,14476.0
2019-06-21 14:50:00,115.67,115.77,115.64,115.65,20559.0,111.6018,111.6983,111.5729,111.5825,20559.0
2019-06-21 14:55:00,115.66,115.69,115.53,115.54,9428.0,111.5922,111.6211,111.4667,111.4764,9428.0
2019-06-21 15:00:00,115.55,115.62,115.53,115.56,10107.0,111.486,111.5536,111.4667,111.4957,10107.0
2019-06-21 15:05:00,115.56,115.57,115.43,115.43,17789.0,111.4957,111.5053,111.3702,111.3702,17789.0
2019-06-21 15:10:00,115.43,115.5,115.28,115.3,23720.0,111.3702,111.4378,111.2255,111.2448,23720.0
2019-06-21 15:15:00,115.3,115.48,115.3,115.44,19682.0,111.2448,111.4185,111.2448,111.3799,19682.0
2019-06-21 15:20:00,115.41,115.47,115.35,115.35,23110.0,111.3509,111.4088,111.2931,111.2931,23110.0
2019-06-21 15:25:00,115.34,115.41,115.31,115.39,17678.0,111.2834,111.3509,111.2545,111.3316,17678.0
2019-06-21 15:30:00,115.4,115.4,115.23,115.23,56624.0,111.3413,111.3413,111.1773,111.1773,56624.0
2019-06-21 15:35:00,115.22,115.31,115.18,115.24,49107.0,111.1676,111.2545,111.129,111.1869,49107.0
2019-06-21 15:40:00,115.23,115.34,115.21,115.29,33487.0,111.1773,111.2834,111.158,111.2352,33487.0
2019-06-21 15:45:00,115.28,115.33,115.13,115.22,55161.0,111.2255,111.2738,111.0808,111.1676,55161.0
2019-06-21 15:50:00,115.23,115.23,114.93,114.98,70552.0,111.1773,111.1773,110.8878,110.9361,70552.0
2019-06-21 15:55:00,114.95,115.02,114.76,114.85,162554.0,110.9071,110.9747,110.7238,110.8106,162554.0
2019-06-24 09:30:00,114.65,115.18,114.39,114.39,57246.0,110.6177,111.129,110.3668,110.3668,57246.0
2019-06-24 09:35:00,114.47,115.14,114.39,115.04,24542.0,110.444,111.0904,110.3668,110.994,24542.0
2019-06-24 09:40:00,115.06,115.57,114.94,115.18,60979.0,111.0133,111.5053,110.8975,111.129,60979.0
2019-06-24 09:45:00,115.19,115.25,114.78,115.0,23384.0,111.1387,111.1966,110.7431,110.9554,23384.0
2019-06-24 09:50:00,115.0,115.64,114.91,115.61,23909.0,110.9554,111.5729,110.8685,111.5439,23909.0
2019-06-24 09:55:00,115.61,115.97,115.45,115.92,35906.0,111.5439,111.8912,111.3895,111.843,35906.0
2019-06-24 10:00:00,115.92,115.97,115.38,115.64,34169.0,111.843,111.8912,111.322,111.5729,34169.0
2019-06-24 10:05:00,115.59,115.67,115.27,115.37,36719.0,111.5246,111.6018,111.2159,111.3124,36719.0
2019-06-24 10:10:00,115.34,115.65,115.33,115.65,15414.0,111.2834,111.5825,111.2738,111.5825,15414.0
2019-06-24 10:15:00,115.67,115.99,115.51,115.51,23518.0,111.6018,111.9105,111.4474,111.4474,23518.0
2019-06-24 10:20:00,115.51,116.14,115.45,116.14,25383.0,111.4474,112.0553,111.3895,112.0553,25383.0
2019-06-24 10:25:00,116.1,116.19,115.98,116.19,18862.0,112.0167,112.1035,111.9009,112.1035,18862.0
2019-06-24 10:30:00,116.19,116.34,115.81,115.81,13377.0,112.1035,112.2482,111.7369,111.7369,13377.0
2019-06-24 10:35:00,115.81,115.87,115.5,115.54,17569.0,111.7369,111.7948,111.4378,111.4764,17569.0
2019-06-24 10:40:00,115.57,116.32,115.51,116.32,16341.0,111.5053,112.2289,111.4474,112.2289,16341.0
2019-06-24 10:45:00,116.36,116.44,116.3,116.33,16181.0,112.2675,112.3447,112.2096,112.2386,16181.0
2019-06-24 10:50:00,116.34,116.7,116.27,116.7,17834.0,112.2482,112.5956,112.1807,112.5956,17834.0
2019-06-24 10:55:00,116.66,116.71,116.23,116.39,26412.0,112.557,112.6052,112.1421,112.2965,26412.0
2019-06-24 11:00:00,116.43,116.62,116.36,116.61,12366.0,112.3351,112.5184,112.2675,112.5087,12366.0
2019-06-24 11:05:00,116.6,116.86,116.52,116.61,13368.0,112.4991,112.7499,112.4219,112.5087,13368.0
2019-06-24 11:10:00,116.68,116.69,116.37,116.41,9045.0,112.5763,112.5859,112.2772,112.3158,9045.0
2019-06-24 11:15:00,116.43,116.49,116.28,116.28,8250.0,112.3351,112.393,112.1903,112.1903,8250.0
2019-06-24 11:20:00,116.35,116.39,116.24,116.39,7620.0,112.2579,112.2965,112.1518,112.2965,7620.0
2019-06-24 11:25:00,116.37,116.39,116.2,116.26,16239.0,112.2772,112.2965,112.1132,112.171,16239.0
2019-06-24 11:30:00,116.27,116.34,116.06,116.29,10332.0,112.1807,112.2482,111.9781,112.2,10332.0
2019-06-24 11:35:00,116.33,116.46,116.26,116.42,12686.0,112.2386,112.364,112.171,112.3254,12686.0
2019-06-24 11:40:00,116.4,116.4,116.11,116.11,7537.0,112.3061,112.3061,112.0263,112.0263,7537.0
2019-06-24 11:45:00,116.07,116.29,116.04,116.24,9301.0,111.9877,112.2,111.9588,112.1518,9301.0
2019-06-24 11:50:00,116.25,116.45,116.2,116.37,9307.0,112.1614,112.3544,112.1132,112.2772,9307.0
2019-06-24 11:55:00,116.34,116.35,116.23,116.23,9946.0,112.2482,112.2579,112.1421,112.1421,9946.0
2019-06-24 12:00:00,116.24,116.41,116.21,116.36,11545.0,112.1518,112.3158,112.1228,112.2675,11545.0
2019-06-24 12:05:00,116.37,116.37,116.19,116.23,8213.0,112.2772,112.2772,112.1035,112.1421,8213.0
2019-06-24 12:10:00,116.24,116.42,116.24,116.42,7066.0,112.1518,112.3254,112.1518,112.3254,7066.0
2019-06-24 12:15:00,116.43,116.67,116.43,116.64,15807.0,112.3351,112.5666,112.3351,112.5377,15807.0
2019-06-24 12:20:00,116.65,116.69,116.41,116.41,23207.0,112.5473,112.5859,112.3158,112.3158,23207.0
2019-06-24 12:25:00,116.41,116.61,116.37,116.53,15512.0,112.3158,112.5087,112.2772,112.4316,15512.0
2019-06-24 12:30:00,116.53,116.54,116.36,116.47,8596.0,112.4316,112.4412,112.2675,112.3737,8596.0
2019-06-24 12:35:00,116.46,116.53,116.46,116.53,6428.0,112.364,112.4316,112.364,112.4316,6428.0
2019-06-24 12:40:00,116.49,116.58,116.46,116.55,4630.0,112.393,112.4798,112.364,112.4508,4630.0
2019-06-24 12:45:00,116.59,116.69,116.48,116.52,10064.0,112.4894,112.5859,112.3833,112.4219,10064.0
2019-06-24 12:50:00,116.53,116.6,116.44,116.48,8069.0,112.4316,112.4991,112.3447,112.3833,8069.0
2019-06-24 12:55:00,116.48,116.51,116.43,116.43,4758.0,112.3833,112.4123,112.3351,112.3351,4758.0
2019-06-24 13:00:00,116.44,116.54,116.39,116.43,12123.0,112.3447,112.4412,112.2965,112.3351,12123.0
2019-06-24 13:05:00,116.4,116.61,116.38,116.59,7669.0,112.3061,112.5087,112.2868,112.4894,7669.0
2019-06-24 13:10:00,116.59,116.7,116.58,116.68,7930.0,112.4894,112.5956,112.4798,112.5763,7930.0
2019-06-24 13:15:00,116.7,116.91,116.68,116.9,14436.0,112.5956,112.7982,112.5763,112.7885,14436.0
2019-06-24 13:20:00,116.92,117.04,116.73,116.8,24789.0,112.8078,112.9236,112.6245,112.6921,24789.0
2019-06-24 13:25:00,116.72,116.83,116.54,116.83,40583.0,112.6149,112.721,112.4412,112.721,40583.0
2019-06-24 13:30:00,116.8,116.89,116.75,116.87,16558.0,112.6921,112.7789,112.6438,112.7596,16558.0
2019-06-24 13:35:00,116.9,117.13,116.84,117.12,13636.0,112.7885,113.0104,112.7306,113.0008,13636.0
2019-06-24 13:40:00,117.1,117.16,117.05,117.11,16148.0,112.9815,113.0394,112.9333,112.9912,16148.0
2019-06-24 13:45:00,117.08,117.09,116.81,116.98,21119.0,112.9622,112.9719,112.7017,112.8657,21119.0
2019-06-24 13:50:00,116.99,117.12,116.94,116.94,8585.0,112.8754,113.0008,112.8271,112.8271,8585.0
2019-06-24 13:55:00,116.91,117.08,116.91,117.03,8413.0,112.7982,112.9622,112.7982,112.914,8413.0
2019-06-24 14:00:00,117.05,117.23,117.05,117.21,16852.0,112.9333,113.1069,112.9333,113.0876,16852.0
2019-06-24 14:05:00,117.23,117.49,117.23,117.43,12798.0,113.1069,113.3578,113.1069,113.2999,12798.0
2019-06-24 14:10:00,117.4,117.52,117.4,117.48,6951.0,113.271,113.3867,113.271,113.3481,6951.0
2019-06-24 14:15:00,117.47,117.47,117.24,117.24,4178.0,113.3385,113.3385,113.1166,113.1166,4178.0
2019-06-24 14:20:00,117.21,117.22,117.14,117.14,5518.0,113.0876,113.0973,113.0201,113.0201,5518.0
2019-06-24 14:25:00,117.15,117.15,116.96,117.11,7103.0,113.0297,113.0297,112.8464,112.9912,7103.0
2019-06-24 14:30:00,117.11,117.11,116.94,116.94,10654.0,112.9912,112.9912,112.8271,112.8271,10654.0
2019-06-24 14:35:00,116.94,116.96,116.87,116.96,7030.0,112.8271,112.8464,112.7596,112.8464,7030.0
2019-06-24 14:40:00,116.94,117.0,116.92,116.93,9146.0,112.8271,112.885,112.8078,112.8175,9146.0
2019-06-24 14:45:00,116.96,117.1,116.95,117.03,12407.0,112.8464,112.9815,112.8368,112.914,12407.0
2019-06-24 14:50:00,117.04,117.08,116.97,117.08,9822.0,112.9236,112.9622,112.8561,112.9622,9822.0
2019-06-24 14:55:00,117.08,117.21,117.01,117.1,42258.0,112.9622,113.0876,112.8947,112.9815,42258.0
2019-06-24 15:00:00,117.09,117.09,116.91,117.05,17571.0,112.9719,112.9719,112.7982,112.9333,17571.0
2019-06-24 15:05:00,117.04,117.11,116.95,116.98,14843.0,112.9236,112.9912,112.8368,112.8657,14843.0
2019-06-24 15:10:00,116.98,117.11,116.93,117.06,19760.0,112.8657,112.9912,112.8175,112.9429,19760.0
2019-06-24 15:15:00,117.08,117.1,117.0,117.04,11753.0,112.9622,112.9815,112.885,112.9236,11753.0
2019-06-24 15:20:00,117.03,117.2,117.0,117.19,18716.0,112.914,113.078,112.885,113.0683,18716.0
2019-06-24 15:25:00,117.2,117.22,117.12,117.13,12855.0,113.078,113.0973,113.0008,113.0104,12855.0
2019-06-24 15:30:00,117.12,117.15,117.04,117.04,18067.0,113.0008,113.0297,112.9236,112.9236,18067.0
2019-06-24 15:35:00,117.04,117.11,116.98,117.03,18746.0,112.9236,112.9912,112.8657,112.914,18746.0
2019-06-24 15:40:00,117.04,117.08,116.98,117.03,37375.0,112.9236,112.9622,112.8657,112.914,37375.0
2019-06-24 15:45:00,117.02,117.06,116.92,117.05,31341.0,112.9043,112.9429,112.8078,112.9333,31341.0
2019-06-24 15:50:00,117.05,117.08,116.94,117.04,73120.0,112.9333,112.9622,112.8271,112.9236,73120.0
2019-06-24 15:55:00,117.05,117.14,116.85,117.1,150173.0,112.9333,113.0201,112.7403,112.9815,150173.0
2019-06-25 09:30:00,116.65,117.41,116.45,117.13,26799.0,112.5473,113.2806,112.3544,113.0104,26799.0
2019-06-25 09:35:00,117.22,117.27,116.6,116.63,6525.0,113.0973,113.1455,112.4991,112.528,6525.0
2019-06-25 09:40:00,116.54,116.58,116.28,116.51,8991.0,112.4412,112.4798,112.1903,112.4123,8991.0
2019-06-25 09:45:00,116.53,116.55,116.23,116.39,6402.0,112.4316,112.4508,112.1421,112.2965,6402.0
2019-06-25 09:50:00,116.5,116.55,116.28,116.28,6563.0,112.4026,112.4508,112.1903,112.1903,6563.0
2019-06-25 09:55:00,116.32,116.56,116.3,116.52,7292.0,112.2289,112.4605,112.2096,112.4219,7292.0
2019-06-25 10:00:00,116.54,116.94,116.41,116.94,7692.0,112.4412,112.8271,112.3158,112.8271,7692.0
2019-06-25 10:05:00,116.93,117.04,116.86,116.95,5682.0,112.8175,112.9236,112.7499,112.8368,5682.0
2019-06-25 10:10:00,117.0,117.14,116.84,117.0,5700.0,112.885,113.0201,112.7306,112.885,5700.0
2019-06-25 10:15:00,116.99,117.09,116.67,116.67,28511.0,112.8754,112.9719,112.5666,112.5666,28511.0
2019-06-25 10:20:00,116.6,116.6,116.24,116.5,72484.0,112.4991,112.4991,112.1518,112.4026,72484.0
2019-06-25 10:25:00,116.58,116.62,116.18,116.18,79969.0,112.4798,112.5184,112.0939,112.0939,79969.0
2019-06-25 10:30:00,116.13,116.25,116.03,116.03,8701.0,112.0456,112.1614,111.9491,111.9491,8701.0
2019-06-25 10:35:00,116.08,116.1,115.89,115.89,10233.0,111.9974,112.0167,111.8141,111.8141,10233.0
2019-06-25 10:40:00,115.92,115.96,115.6,115.6,7722.0,111.843,111.8816,111.5343,111.5343,7722.0
2019-06-25 10:45:00,115.59,115.68,115.18,115.29,8515.0,111.5246,111.6114,111.129,111.2352,8515.0
2019-06-25 10:50:00,115.17,115.36,115.09,115.15,13994.0,111.1194,111.3027,111.0422,111.1001,13994.0
2019-06-25 10:55:00,115.14,115.14,115.0,115.08,18708.0,111.0904,111.0904,110.9554,111.0325,18708.0
2019-06-25 11:00:00,115.07,115.07,114.79,114.79,14975.0,111.0229,111.0229,110.7527,110.7527,14975.0
2019-06-25 11:05:00,114.75,114.98,114.69,114.88,21068.0,110.7142,110.9361,110.6563,110.8396,21068.0
2019-06-25 11:10:00,114.88,114.88,114.72,114.74,14987.0,110.8396,110.8396,110.6852,110.7045,14987.0
2019-06-25 11:15:00,114.74,114.8,114.62,114.63,10594.0,110.7045,110.7624,110.5887,110.5984,10594.0
2019-06-25 11:20:00,114.62,114.72,114.55,114.72,23619.0,110.5887,110.6852,110.5212,110.6852,23619.0
2019-06-25 11:25:00,114.72,114.77,114.6,114.61,20315.0,110.6852,110.7335,110.5694,110.5791,20315.0
2019-06-25 11:30:00,114.6,114.72,114.52,114.57,16989.0,110.5694,110.6852,110.4922,110.5405,16989.0
2019-06-25 11:35:00,114.54,114.58,114.45,114.55,9456.0,110.5115,110.5501,110.4247,110.5212,9456.0
2019-06-25 11:40:00,114.57,114.81,114.54,114.79,18990.0,110.5405,110.772,110.5115,110.7527,18990.0
2019-06-25 11:45:00,114.83,114.98,114.78,114.78,7100.0,110.7913,110.9361,110.7431,110.7431,7100.0
2019-06-25 11:50:00,114.8,115.25,114.8,115.25,7180.0,110.7624,111.1966,110.7624,111.1966,7180.0
2019-06-25 11:55:00,115.16,115.35,115.16,115.28,3921.0,111.1097,111.2931,111.1097,111.2255,3921.0
2019-06-25 12:00:00,115.28,115.5,115.24,115.45,5600.0,111.2255,111.4378,111.1869,111.3895,5600.0
2019-06-25 12:05:00,115.55,115.71,115.53,115.6,12239.0,111.486,111.6404,111.4667,111.5343,12239.0
2019-06-25 12:10:00,115.57,115.79,115.5,115.7,5951.0,111.5053,111.7176,111.4378,111.6307,5951.0
2019-06-25 12:15:00,115.73,115.76,115.62,115.62,3698.0,111.6597,111.6886,111.5536,111.5536,3698.0
2019-06-25 12:20:00,115.57,115.57,115.33,115.39,4749.0,111.5053,111.5053,111.2738,111.3316,4749.0
2019-06-25 12:25:00,115.44,115.56,115.43,115.44,2699.0,111.3799,111.4957,111.3702,111.3799,2699.0
2019-06-25 12:30:00,115.48,115.51,115.24,115.34,5515.0,111.4185,111.4474,111.1869,111.2834,5515.0
2019-06-25 12:35:00,115.37,115.37,115.19,115.21,4519.0,111.3124,111.3124,111.1387,111.158,4519.0
2019-06-25 12:40:00,115.21,115.21,115.06,115.06,6553.0,111.158,111.158,111.0133,111.0133,6553.0
2019-06-25 12:45:00,115.05,115.23,115.02,115.21,6440.0,111.0036,111.1773,110.9747,111.158,6440.0
2019-06-25 12:50:00,115.22,115.25,115.17,115.17,4810.0,111.1676,111.1966,111.1194,111.1194,4810.0
2019-06-25 12:55:00,115.19,115.19,115.07,115.07,6028.0,111.1387,111.1387,111.0229,111.0229,6028.0
2019-06-25 13:00:00,115.04,115.04,114.86,114.97,5700.0,110.994,110.994,110.8203,110.9264,5700.0
2019-06-25 13:05:00,114.97,115.26,114.97,115.26,3200.0,110.9264,111.2062,110.9264,111.2062,3200.0
2019-06-25 13:10:00,115.25,115.47,115.25,115.43,4335.0,111.1966,111.4088,111.1966,111.3702,4335.0
2019-06-25 13:15:00,115.47,115.53,115.42,115.52,2300.0,111.4088,111.4667,111.3606,111.4571,2300.0
2019-06-25 13:20:00,115.55,115.67,115.53,115.67,3430.0,111.486,111.6018,111.4667,111.6018,3430.0
2019-06-25 13:25:00,115.72,115.9,115.69,115.86,8327.0,111.65,111.8237,111.6211,111.7851,8327.0
2019-06-25 13:30:00,115.85,115.88,115.72,115.81,5258.0,111.7755,111.8044,111.65,111.7369,5258.0
2019-06-25 13:35:00,115.81,115.9,115.78,115.9,3113.0,111.7369,111.8237,111.7079,111.8237,3113.0
2019-06-25 13:40:00,115.9,116.08,115.87,115.99,3983.0,111.8237,111.9974,111.7948,111.9105,3983.0
2019-06-25 13:45:00,116.04,116.09,115.94,115.97,2671.0,111.9588,112.007,111.8623,111.8912,2671.0
2019-06-25 13:50:00,116.01,116.03,115.91,116.0,7878.0,111.9298,111.9491,111.8334,111.9202,7878.0
2019-06-25 13:55:00,115.96,116.03,115.95,115.97,5152.0,111.8816,111.9491,111.872,111.8912,5152.0
2019-06-25 14:00:00,115.95,116.03,115.9,115.9,3200.0,111.872,111.9491,111.8237,111.8237,3200.0
2019-06-25 14:05:00,115.84,116.1,115.84,116.06,7615.0,111.7658,112.0167,111.7658,111.9781,7615.0
2019-06-25 14:10:00,116.11,116.2,116.06,116.18,4406.0,112.0263,112.1132,111.9781,112.0939,4406.0
2019-06-25 14:15:00,116.17,116.21,116.04,116.08,8253.0,112.0842,112.1228,111.9588,111.9974,8253.0
2019-06-25 14:20:00,116.06,116.08,115.78,115.78,5822.0,111.9781,111.9974,111.7079,111.7079,5822.0
2019-06-25 14:25:00,115.78,115.95,115.76,115.95,3425.0,111.7079,111.872,111.6886,111.872,3425.0
2019-06-25 14:30:00,115.92,115.95,115.78,115.86,6053.0,111.843,111.872,111.7079,111.7851,6053.0
2019-06-25 14:35:00,115.85,115.88,115.59,115.71,12664.0,111.7755,111.8044,111.5246,111.6404,12664.0
2019-06-25 14:40:00,115.7,115.79,115.69,115.74,5355.0,111.6307,111.7176,111.6211,111.6693,5355.0
2019-06-25 14:45:00,115.75,115.89,115.75,115.86,3900.0,111.679,111.8141,111.679,111.7851,3900.0
2019-06-25 14:50:00,115.84,115.9,115.8,115.86,3642.0,111.7658,111.8237,111.7272,111.7851,3642.0
2019-06-25 14:55:00,115.85,116.11,115.84,116.11,16324.0,111.7755,112.0263,111.7658,112.0263,16324.0
2019-06-25 15:00:00,116.04,116.11,115.9,116.0,8384.0,111.9588,112.0263,111.8237,111.9202,8384.0
2019-06-25 15:05:00,116.0,116.1,115.97,116.09,7000.0,111.9202,112.0167,111.8912,112.007,7000.0
2019-06-25 15:10:00,116.09,116.11,115.65,115.76,7354.0,112.007,112.0263,111.5825,111.6886,7354.0
2019-06-25 15:15:00,115.74,115.88,115.74,115.84,4072.0,111.6693,111.8044,111.6693,111.7658,4072.0
2019-06-25 15:20:00,115.84,116.08,115.84,116.08,6653.0,111.7658,111.9974,111.7658,111.9974,6653.0
2019-06-25 15:25:00,116.06,116.2,116.05,116.12,7755.0,111.9781,112.1132,111.9684,112.036,7755.0
2019-06-25 15:30:00,116.11,116.13,115.95,115.97,7708.0,112.0263,112.0456,111.872,111.8912,7708.0
2019-06-25 15:35:00,115.95,116.07,115.9,115.94,12370.0,111.872,111.9877,111.8237,111.8623,12370.0
2019-06-25 15:40:00,115.92,116.01,115.88,115.92,22703.0,111.843,111.9298,111.8044,111.843,22703.0
2019-06-25 15:45:00,115.91,116.14,115.9,116.11,26546.0,111.8334,112.0553,111.8237,112.0263,26546.0
2019-06-25 15:50:00,116.12,116.18,116.0,116.16,29141.0,112.036,112.0939,111.9202,112.0746,29141.0
2019-06-25 15:55:00,116.13,116.24,116.01,116.04,47982.0,112.0456,112.1518,111.9298,111.9588,47982.0
2019-06-26 09:30:00,116.69,116.97,116.2,116.67,15503.0,112.5859,112.8561,112.1132,112.5666,15503.0
2019-06-26 09:35:00,116.43,116.58,116.05,116.15,27529.0,112.3351,112.4798,111.9684,112.0649,27529.0
2019-06-26 09:40:00,116.16,116.84,116.08,116.67,8361.0,112.0746,112.7306,111.9974,112.5666,8361.0
2019-06-26 09:45:00,116.5,116.66,116.35,116.45,10007.0,112.4026,112.557,112.2579,112.3544,10007.0
2019-06-26 09:50:00,116.47,116.78,116.46,116.6,5990.0,112.3737,112.6728,112.364,112.4991,5990.0
2019-06-26 09:55:00,116.54,116.58,116.26,116.52,7022.0,112.4412,112.4798,112.171,112.4219,7022.0
2019-06-26 10:00:00,116.53,116.53,116.21,116.22,24960.0,112.4316,112.4316,112.1228,112.1325,24960.0
2019-06-26 10:05:00,116.16,116.2,115.8,115.9,10440.0,112.0746,112.1132,111.7272,111.8237,10440.0
2019-06-26 10:10:00,115.95,116.02,115.67,115.69,7150.0,111.872,111.9395,111.6018,111.6211,7150.0
2019-06-26 10:15:00,115.69,116.1,115.53,116.06,11138.0,111.6211,112.0167,111.4667,111.9781,11138.0
2019-06-26 10:20:00,116.07,116.45,116.07,116.23,9003.0,111.9877,112.3544,111.9877,112.1421,9003.0
2019-06-26 10:25:00,116.22,116.47,116.12,116.3,6397.0,112.1325,112.3737,112.036,112.2096,6397.0
2019-06-26 10:30:00,116.37,116.65,116.36,116.62,8262.0,112.2772,112.5473,112.2675,112.5184,8262.0
2019-06-26 10:35:00,116.63,116.67,116.48,116.48,6181.0,112.528,112.5666,112.3833,112.3833,6181.0
2019-06-26 10:40:00,116.49,116.64,116.44,116.54,4512.0,112.393,112.5377,112.3447,112.4412,4512.0
2019-06-26 10:45:00,116.55,116.6,116.4,116.5,9033.0,112.4508,112.4991,112.3061,112.4026,9033.0
2019-06-26 10:50:00,116.46,116.53,116.45,116.51,6794.0,112.364,112.4316,112.3544,112.4123,6794.0
2019-06-26 10:55:00,116.5,116.5,116.26,116.37,7823.0,112.4026,112.4026,112.171,112.2772,7823.0
2019-06-26 11:00:00,116.38,116.45,116.26,116.45,8417.0,112.2868,112.3544,112.171,112.3544,8417.0
2019-06-26 11:05:00,116.4,116.44,116.33,116.37,5609.0,112.3061,112.3447,112.2386,112.2772,5609.0
2019-06-26 11:10:00,116.36,116.47,116.32,116.37,9358.0,112.2675,112.3737,112.2289,112.2772,9358.0
2019-06-26 11:15:00,116.34,116.52,116.3,116.38,12657.0,112.2482,112.4219,112.2096,112.2868,12657.0
2019-06-26 11:20:00,116.38,116.59,116.36,116.51,7133.0,112.2868,112.4894,112.2675,112.4123,7133.0
2019-06-26 11:25:00,116.54,116.55,116.46,116.48,5841.0,112.4412,112.4508,112.364,112.3833,5841.0
2019-06-26 11:30:00,116.51,116.6,116.46,116.55,8288.0,112.4123,112.4991,112.364,112.4508,8288.0
2019-06-26 11:35:00,116.53,116.8,116.5,116.77,16155.0,112.4316,112.6921,112.4026,112.6631,16155.0
2019-06-26 11:40:00,116.77,116.8,116.64,116.8,9945.0,112.6631,112.6921,112.5377,112.6921,9945.0
2019-06-26 11:45:00,116.76,116.81,116.63,116.73,9948.0,112.6535,112.7017,112.528,112.6245,9948.0
2019-06-26 11:50:00,116.75,116.8,116.54,116.54,7049.0,112.6438,112.6921,112.4412,112.4412,7049.0
2019-06-26 11:55:00,116.56,116.82,116.51,116.79,5850.0,112.4605,112.7114,112.4123,112.6824,5850.0
2019-06-26 12:00:00,116.82,116.82,116.69,116.71,3100.0,112.7114,112.7114,112.5859,112.6052,3100.0
2019-06-26 12:05:00,116.75,116.81,116.73,116.75,6100.0,112.6438,112.7017,112.6245,112.6438,6100.0
2019-06-26 12:10:00,116.73,116.94,116.7,116.86,3979.0,112.6245,112.8271,112.5956,112.7499,3979.0
2019-06-26 12:15:00,116.83,117.07,116.81,117.04,4500.0,112.721,112.9526,112.7017,112.9236,4500.0
2019-06-26 12:20:00,117.03,117.05,116.83,116.91,3411.0,112.914,112.9333,112.721,112.7982,3411.0
2019-06-26 12:25:00,116.96,117.01,116.85,116.96,3437.0,112.8464,112.8947,112.7403,112.8464,3437.0
2019-06-26 12:30:00,117.02,117.13,117.02,117.08,3360.0,112.9043,113.0104,112.9043,112.9622,3360.0
2019-06-26 12:35:00,117.08,117.19,117.06,117.11,4579.0,112.9622,113.0683,112.9429,112.9912,4579.0
2019-06-26 12:40:00,117.16,117.16,117.06,117.08,2500.0,113.0394,113.0394,112.9429,112.9622,2500.0
2019-06-26 12:45:00,117.08,117.08,116.9,116.94,4200.0,112.9622,112.9622,112.7885,112.8271,4200.0
2019-06-26 12:50:00,116.95,116.97,116.92,116.96,2547.0,112.8368,112.8561,112.8078,112.8464,2547.0
2019-06-26 12:55:00,116.99,117.1,116.92,116.94,10147.0,112.8754,112.9815,112.8078,112.8271,10147.0
2019-06-26 13:00:00,116.96,117.0,116.88,116.9,4001.0,112.8464,112.885,112.7692,112.7885,4001.0
2019-06-26 13:05:00,116.93,116.95,116.87,116.87,2156.0,112.8175,112.8368,112.7596,112.7596,2156.0
2019-06-26 13:10:00,116.9,116.9,116.79,116.82,5020.0,112.7885,112.7885,112.6824,112.7114,5020.0
2019-06-26 13:15:00,116.83,116.84,116.72,116.74,2532.0,112.721,112.7306,112.6149,112.6342,2532.0
2019-06-26 13:20:00,116.72,116.77,116.62,116.77,7609.0,112.6149,112.6631,112.5184,112.6631,7609.0
2019-06-26 13:25:00,116.8,116.99,116.8,116.86,4333.0,112.6921,112.8754,112.6921,112.7499,4333.0
2019-06-26 13:30:00,116.86,116.86,116.56,116.56,4162.0,112.7499,112.7499,112.4605,112.4605,4162.0
2019-06-26 13:35:00,116.56,116.68,116.5,116.65,4524.0,112.4605,112.5763,112.4026,112.5473,4524.0
2019-06-26 13:40:00,116.63,116.69,116.58,116.69,2646.0,112.528,112.5859,112.4798,112.5859,2646.0
2019-06-26 13:45:00,116.73,116.79,116.62,116.68,4349.0,112.6245,112.6824,112.5184,112.5763,4349.0
2019-06-26 13:50:00,116.68,116.71,116.58,116.67,3205.0,112.5763,112.6052,112.4798,112.5666,3205.0
2019-06-26 13:55:00,116.65,116.83,116.65,116.76,3803.0,112.5473,112.721,112.5473,112.6535,3803.0
2019-06-26 14:00:00,116.8,116.83,116.72,116.81,3875.0,112.6921,112.721,112.6149,112.7017,3875.0
2019-06-26 14:05:00,116.82,116.82,116.73,116.77,3900.0,112.7114,112.7114,112.6245,112.6631,3900.0
2019-06-26 14:10:00,116.77,116.78,116.69,116.73,4377.0,112.6631,112.6728,112.5859,112.6245,4377.0
2019-06-26 14:15:00,116.74,116.83,116.68,116.83,5878.0,112.6342,112.721,112.5763,112.721,5878.0
2019-06-26 14:20:00,116.84,116.95,116.84,116.84,5963.0,112.7306,112.8368,112.7306,112.7306,5963.0
2019-06-26 14:25:00,116.87,116.87,116.75,116.83,4818.0,112.7596,112.7596,112.6438,112.721,4818.0
2019-06-26 14:30:00,116.83,116.91,116.74,116.91,6884.0,112.721,112.7982,112.6342,112.7982,6884.0
2019-06-26 14:35:00,116.88,116.88,116.77,116.82,10336.0,112.7692,112.7692,112.6631,112.7114,10336.0
2019-06-26 14:40:00,116.84,116.84,116.62,116.73,4201.0,112.7306,112.7306,112.5184,112.6245,4201.0
2019-06-26 14:45:00,116.76,116.82,116.73,116.73,6446.0,112.6535,112.7114,112.6245,112.6245,6446.0
2019-06-26 14:50:00,116.77,116.82,116.67,116.73,4602.0,112.6631,112.7114,112.5666,112.6245,4602.0
2019-06-26 14:55:00,116.72,116.82,116.72,116.81,7095.0,112.6149,112.7114,112.6149,112.7017,7095.0
2019-06-26 15:00:00,116.8,116.92,116.78,116.9,8258.0,112.6921,112.8078,112.6728,112.7885,8258.0
2019-06-26 15:05:00,116.92,116.92,116.8,116.82,7828.0,112.8078,112.8078,112.6921,112.7114,7828.0
2019-06-26 15:10:00,116.8,116.83,116.7,116.79,10592.0,112.6921,112.721,112.5956,112.6824,10592.0
2019-06-26 15:15:00,116.8,116.88,116.75,116.8,8056.0,112.6921,112.7692,112.6438,112.6921,8056.0
2019-06-26 15:20:00,116.78,116.9,116.75,116.86,5927.0,112.6728,112.7885,112.6438,112.7499,5927.0
2019-06-26 15:25:00,116.84,116.9,116.78,116.8,10325.0,112.7306,112.7885,112.6728,112.6921,10325.0
2019-06-26 15:30:00,116.79,116.8,116.62,116.68,10361.0,112.6824,112.6921,112.5184,112.5763,10361.0
2019-06-26 15:35:00,116.67,116.73,116.6,116.73,12288.0,112.5666,112.6245,112.4991,112.6245,12288.0
2019-06-26 15:40:00,116.73,116.95,116.72,116.86,24781.0,112.6245,112.8368,112.6149,112.7499,24781.0
2019-06-26 15:45:00,116.86,116.92,116.82,116.85,23343.0,112.7499,112.8078,112.7114,112.7403,23343.0
2019-06-26 15:50:00,116.85,116.98,116.75,116.96,27577.0,112.7403,112.8657,112.6438,112.8464,27577.0
2019-06-26 15:55:00,116.98,117.0,116.57,116.59,57014.0,112.8657,112.885,112.4701,112.4894,57014.0
2019-06-27 09:30:00,117.18,117.18,116.9,116.9,9129.0,113.0587,113.0587,112.7885,112.7885,9129.0
2019-06-27 09:35:00,116.63,116.9,116.58,116.9,7450.0,112.528,112.7885,112.4798,112.7885,7450.0
2019-06-27 09:40:00,117.0,117.26,116.99,117.24,4956.0,112.885,113.1359,112.8754,113.1166,4956.0
2019-06-27 09:45:00,117.28,117.41,117.2,117.41,2412.0,113.1552,113.2806,113.078,113.2806,2412.0
2019-06-27 09:50:00,117.47,117.7,117.39,117.57,3667.0,113.3385,113.5604,113.2613,113.435,3667.0
2019-06-27 09:55:00,117.65,117.8,117.63,117.63,6800.0,113.5122,113.6569,113.4929,113.4929,6800.0
2019-06-27 10:00:00,117.67,117.76,117.63,117.72,4531.0,113.5315,113.6183,113.4929,113.5797,4531.0
2019-06-27 10:05:00,117.74,117.79,117.54,117.64,5375.0,113.599,113.6472,113.406,113.5025,5375.0
2019-06-27 10:10:00,117.63,117.85,117.49,117.8,2140.0,113.4929,113.7051,113.3578,113.6569,2140.0
2019-06-27 10:15:00,117.86,118.11,117.78,117.98,6262.0,113.7148,113.956,113.6376,113.8306,6262.0
2019-06-27 10:20:00,117.99,118.15,117.96,118.12,11922.0,113.8402,113.9946,113.8113,113.9656,11922.0
2019-06-27 10:25:00,118.14,118.26,118.1,118.21,6173.0,113.9849,114.1007,113.9463,114.0525,6173.0
2019-06-27 10:30:00,118.2,118.28,118.14,118.18,4200.0,114.0428,114.12,113.9849,114.0235,4200.0
2019-06-27 10:35:00,118.14,118.35,118.11,118.32,5776.0,113.9849,114.1875,113.956,114.1586,5776.0
2019-06-27 10:40:00,118.31,118.35,118.18,118.3,9236.0,114.1489,114.1875,114.0235,114.1393,9236.0
2019-06-27 10:45:00,118.33,118.35,118.16,118.33,6637.0,114.1682,114.1875,114.0042,114.1682,6637.0
2019-06-27 10:50:00,118.36,118.51,118.29,118.48,3532.0,114.1972,114.3419,114.1297,114.313,3532.0
2019-06-27 10:55:00,118.48,118.63,118.44,118.53,9781.0,114.313,114.4577,114.2744,114.3612,9781.0
2019-06-27 11:00:00,118.48,118.53,118.43,118.49,4410.0,114.313,114.3612,114.2647,114.3226,4410.0
2019-06-27 11:05:00,118.5,118.58,118.44,118.44,3370.0,114.3323,114.4095,114.2744,114.2744,3370.0
2019-06-27 11:10:00,118.49,118.56,118.43,118.5,5800.0,114.3226,114.3902,114.2647,114.3323,5800.0
2019-06-27 11:15:00,118.5,118.78,118.49,118.59,17324.0,114.3323,114.6024,114.3226,114.4191,17324.0
2019-06-27 11:20:00,118.63,118.63,118.3,118.32,6079.0,114.4577,114.4577,114.1393,114.1586,6079.0
2019-06-27 11:25:00,118.37,118.4,118.22,118.35,17709.0,114.2068,114.2358,114.0621,114.1875,17709.0
2019-06-27 11:30:00,118.3,118.41,118.23,118.41,3090.0,114.1393,114.2454,114.0718,114.2454,3090.0
2019-06-27 11:35:00,118.41,118.76,118.37,118.72,50674.0,114.2454,114.5831,114.2068,114.5445,50674.0
2019-06-27 11:40:00,118.75,119.0,118.75,118.95,12234.0,114.5735,114.8147,114.5735,114.7664,12234.0
2019-06-27 11:45:00,118.95,118.99,118.75,118.91,12756.0,114.7664,114.805,114.5735,114.7278,12756.0
2019-06-27 11:50:00,118.95,119.07,118.93,118.98,6952.0,114.7664,114.8822,114.7471,114.7954,6952.0
2019-06-27 11:55:00,119.0,119.21,118.97,119.13,10688.0,114.8147,115.0173,114.7857,114.9401,10688.0
2019-06-27 12:00:00,119.13,119.13,118.98,118.98,5418.0,114.9401,114.9401,114.7954,114.7954,5418.0
2019-06-27 12:05:00,119.05,119.22,119.05,119.22,3651.0,114.8629,115.0269,114.8629,115.0269,3651.0
2019-06-27 12:10:00,119.23,119.46,119.23,119.33,6153.0,115.0366,115.2585,115.0366,115.1331,6153.0
2019-06-27 12:15:00,119.34,119.47,119.31,119.44,4137.0,115.1427,115.2682,115.1138,115.2392,4137.0
2019-06-27 12:20:00,119.41,119.52,119.28,119.44,44368.0,115.2103,115.3164,115.0848,115.2392,44368.0
2019-06-27 12:25:00,119.38,119.41,119.19,119.28,7740.0,115.1813,115.2103,114.998,115.0848,7740.0
2019-06-27 12:30:00,119.27,119.39,119.26,119.28,4400.0,115.0752,115.191,115.0655,115.0848,4400.0
2019-06-27 12:35:00,119.32,119.42,119.29,119.42,4773.0,115.1234,115.2199,115.0945,115.2199,4773.0
2019-06-27 12:40:00,119.42,119.43,119.29,119.33,5752.0,115.2199,115.2296,115.0945,115.1331,5752.0
2019-06-27 12:45:00,119.34,119.38,119.3,119.35,2311.0,115.1427,115.1813,115.1041,115.1524,2311.0
2019-06-27 12:50:00,119.34,119.37,119.21,119.25,5194.0,115.1427,115.1717,115.0173,115.0559,5194.0
2019-06-27 12:55:00,119.26,119.32,119.23,119.23,2004.0,115.0655,115.1234,115.0366,115.0366,2004.0
2019-06-27 13:00:00,119.23,119.24,119.17,119.23,3369.0,115.0366,115.0462,114.9787,115.0366,3369.0
2019-06-27 13:05:00,119.21,119.33,119.16,119.24,4906.0,115.0173,115.1331,114.9691,115.0462,4906.0
2019-06-27 13:10:00,119.23,119.43,119.23,119.43,7241.0,115.0366,115.2296,115.0366,115.2296,7241.0
2019-06-27 13:15:00,119.4,119.49,119.21,119.21,9472.0,115.2006,115.2874,115.0173,115.0173,9472.0
2019-06-27 13:20:00,119.17,119.32,119.11,119.15,3023.0,114.9787,115.1234,114.9208,114.9594,3023.0
2019-06-27 13:25:00,119.16,119.24,119.13,119.24,1392.0,114.9691,115.0462,114.9401,115.0462,1392.0
2019-06-27 13:30:00,119.23,119.27,119.14,119.19,3838.0,115.0366,115.0752,114.9498,114.998,3838.0
2019-06-27 13:35:00,119.19,119.19,119.11,119.17,3000.0,114.998,114.998,114.9208,114.9787,3000.0
2019-06-27 13:40:00,119.13,119.21,119.11,119.19,5317.0,114.9401,115.0173,114.9208,114.998,5317.0
2019-06-27 13:45:00,119.17,119.17,119.08,119.09,3150.0,114.9787,114.9787,114.8919,114.9015,3150.0
2019-06-27 13:50:00,119.09,119.12,119.01,119.01,2548.0,114.9015,114.9305,114.8243,114.8243,2548.0
2019-06-27 13:55:00,119.02,119.02,118.84,118.93,4290.0,114.834,114.834,114.6603,114.7471,4290.0
2019-06-27 14:00:00,118.93,118.94,118.88,118.92,3045.0,114.7471,114.7568,114.6989,114.7375,3045.0
2019-06-27 14:05:00,118.92,119.12,118.89,119.07,10185.0,114.7375,114.9305,114.7085,114.8822,10185.0
2019-06-27 14:10:00,119.07,119.14,119.07,119.13,3628.0,114.8822,114.9498,114.8822,114.9401,3628.0
2019-06-27 14:15:00,119.14,119.14,119.05,119.07,4854.0,114.9498,114.9498,114.8629,114.8822,4854.0
2019-06-27 14:20:00,119.09,119.14,119.05,119.06,3872.0,114.9015,114.9498,114.8629,114.8726,3872.0
2019-06-27 14:25:00,119.05,119.25,118.99,119.16,4551.0,114.8629,115.0559,114.805,114.9691,4551.0
2019-06-27 14:30:00,119.17,119.24,119.14,119.24,2244.0,114.9787,115.0462,114.9498,115.0462,2244.0
2019-06-27 14:35:00,119.23,119.32,119.21,119.27,3627.0,115.0366,115.1234,115.0173,115.0752,3627.0
2019-06-27 14:40:00,119.28,119.31,119.21,119.22,6134.0,115.0848,115.1138,115.0173,115.0269,6134.0
2019-06-27 14:45:00,119.23,119.23,119.1,119.18,5778.0,115.0366,115.0366,114.9112,114.9883,5778.0
2019-06-27 14:50:00,119.17,119.23,119.14,119.23,4430.0,114.9787,115.0366,114.9498,115.0366,4430.0
2019-06-27 14:55:00,119.21,119.28,119.18,119.21,4820.0,115.0173,115.0848,114.9883,115.0173,4820.0
2019-06-27 15:00:00,119.21,119.26,119.14,119.17,5755.0,115.0173,115.0655,114.9498,114.9787,5755.0
2019-06-27 15:05:00,119.18,119.18,119.1,119.14,3426.0,114.9883,114.9883,114.9112,114.9498,3426.0
2019-06-27 15:10:00,119.14,119.19,119.09,119.17,7721.0,114.9498,114.998,114.9015,114.9787,7721.0
2019-06-27 15:15:00,119.18,119.18,119.15,119.18,6378.0,114.9883,114.9883,114.9594,114.9883,6378.0
2019-06-27 15:20:00,119.18,119.19,119.12,119.16,2779.0,114.9883,114.998,114.9305,114.9691,2779.0
2019-06-27 15:25:00,119.18,119.3,119.16,119.26,8076.0,114.9883,115.1041,114.9691,115.0655,8076.0
2019-06-27 15:30:00,119.24,119.38,119.16,119.34,13237.0,115.0462,115.1813,114.9691,115.1427,13237.0
2019-06-27 15:35:00,119.36,119.51,119.32,119.44,20154.0,115.162,115.3067,115.1234,115.2392,20154.0
2019-06-27 15:40:00,119.44,119.49,119.41,119.46,15453.0,115.2392,115.2874,115.2103,115.2585,15453.0
2019-06-27 15:45:00,119.44,119.46,119.33,119.33,26135.0,115.2392,115.2585,115.1331,115.1331,26135.0
2019-06-27 15:50:00,119.32,119.46,119.32,119.4,35943.0,115.1234,115.2585,115.1234,115.2006,35943.0
2019-06-27 15:55:00,119.42,119.42,119.16,119.16,74391.0,115.2199,115.2199,114.9691,114.9691,74391.0
2019-06-28 09:30:00,119.6,120.5,119.32,120.41,33481.0,115.3936,116.2619,115.1234,116.1751,33481.0
2019-06-28 09:35:00,120.46,120.46,119.85,119.95,9222.0,116.2233,116.2233,115.6348,115.7313,9222.0
2019-06-28 09:40:00,119.98,120.05,119.81,120.05,8183.0,115.7602,115.8278,115.5962,115.8278,8183.0
2019-06-28 09:45:00,120.11,120.16,119.9,120.01,9428.0,115.8856,115.9339,115.683,115.7892,9428.0
2019-06-28 09:50:00,120.04,120.13,119.88,119.89,8249.0,115.8181,115.9049,115.6637,115.6734,8249.0
2019-06-28 09:55:00,119.83,119.87,119.58,119.72,23321.0,115.6155,115.6541,115.3743,115.5094,23321.0
2019-06-28 10:00:00,119.67,119.77,119.56,119.77,42147.0,115.4611,115.5576,115.355,115.5576,42147.0
2019-06-28 10:05:00,119.72,119.94,119.58,119.58,23407.0,115.5094,115.7216,115.3743,115.3743,23407.0
2019-06-28 10:10:00,119.63,119.81,119.6,119.77,6650.0,115.4225,115.5962,115.3936,115.5576,6650.0
2019-06-28 10:15:00,119.76,119.76,119.63,119.66,3957.0,115.548,115.548,115.4225,115.4515,3957.0
2019-06-28 10:20:00,119.7,119.7,119.56,119.58,3721.0,115.4901,115.4901,115.355,115.3743,3721.0
2019-06-28 10:25:00,119.59,119.61,119.51,119.58,5609.0,115.3839,115.4032,115.3067,115.3743,5609.0
2019-06-28 10:30:00,119.54,119.61,119.48,119.61,5701.0,115.3357,115.4032,115.2778,115.4032,5701.0
2019-06-28 10:35:00,119.59,119.75,119.59,119.75,1200.0,115.3839,115.5383,115.3839,115.5383,1200.0
2019-06-28 10:40:00,119.75,119.86,119.58,119.65,9466.0,115.5383,115.6444,115.3743,115.4418,9466.0
2019-06-28 10:45:00,119.67,119.84,119.67,119.77,6798.0,115.4611,115.6251,115.4611,115.5576,6798.0
2019-06-28 10:50:00,119.76,119.88,119.73,119.85,6302.0,115.548,115.6637,115.519,115.6348,6302.0
2019-06-28 10:55:00,119.86,119.89,119.77,119.81,5719.0,115.6444,115.6734,115.5576,115.5962,5719.0
2019-06-28 11:00:00,119.8,119.88,119.8,119.82,7705.0,115.5865,115.6637,115.5865,115.6058,7705.0
2019-06-28 11:05:00,119.79,119.85,119.62,119.8,7059.0,115.5769,115.6348,115.4129,115.5865,7059.0
2019-06-28 11:10:00,119.79,119.95,119.68,119.88,11188.0,115.5769,115.7313,115.4708,115.6637,11188.0
2019-06-28 11:15:00,119.93,120.12,119.92,120.12,7763.0,115.712,115.8953,115.7023,115.8953,7763.0
2019-06-28 11:20:00,120.13,120.2,120.1,120.13,11178.0,115.9049,115.9725,115.876,115.9049,11178.0
2019-06-28 11:25:00,120.12,120.51,120.12,120.18,20604.0,115.8953,116.2716,115.8953,115.9532,20604.0
2019-06-28 11:30:00,120.19,120.23,120.12,120.17,7556.0,115.9628,116.0014,115.8953,115.9435,7556.0
2019-06-28 11:35:00,120.18,120.18,120.06,120.07,5137.0,115.9532,115.9532,115.8374,115.847,5137.0
2019-06-28 11:40:00,120.05,120.18,120.04,120.15,6569.0,115.8278,115.9532,115.8181,115.9242,6569.0
2019-06-28 11:45:00,120.17,120.26,120.17,120.24,8142.0,115.9435,116.0304,115.9435,116.0111,8142.0
2019-06-28 11:50:00,120.24,120.34,120.24,120.29,4200.0,116.0111,116.1076,116.0111,116.0593,4200.0
2019-06-28 11:55:00,120.3,120.34,120.26,120.29,13606.0,116.069,116.1076,116.0304,116.0593,13606.0
2019-06-28 12:00:00,120.28,120.47,120.28,120.46,16370.0,116.0497,116.233,116.0497,116.2233,16370.0
2019-06-28 12:05:00,120.46,120.59,120.39,120.57,16432.0,116.2233,116.3488,116.1558,116.3295,16432.0
2019-06-28 12:10:00,120.57,120.68,120.55,120.65,10168.0,116.3295,116.4356,116.3102,116.4066,10168.0
2019-06-28 12:15:00,120.63,120.77,120.61,120.72,15184.0,116.3874,116.5224,116.3681,116.4742,15184.0
2019-06-28 12:20:00,120.73,120.84,120.69,120.84,7711.0,116.4838,116.59,116.4452,116.59,7711.0
2019-06-28 12:25:00,120.82,120.93,120.82,120.93,10759.0,116.5707,116.6768,116.5707,116.6768,10759.0
2019-06-28 12:30:00,120.93,120.99,120.92,120.94,10831.0,116.6768,116.7347,116.6672,116.6864,10831.0
2019-06-28 12:35:00,120.94,120.98,120.81,120.95,6520.0,116.6864,116.725,116.561,116.6961,6520.0
2019-06-28 12:40:00,120.93,121.03,120.93,121.01,5843.0,116.6768,116.7733,116.6768,116.754,5843.0
2019-06-28 12:45:00,121.02,121.06,120.98,120.98,9578.0,116.7636,116.8022,116.725,116.725,9578.0
2019-06-28 12:50:00,121.0,121.02,120.83,120.83,6358.0,116.7443,116.7636,116.5803,116.5803,6358.0
2019-06-28 12:55:00,120.85,120.92,120.77,120.77,6889.0,116.5996,116.6672,116.5224,116.5224,6889.0
2019-06-28 13:00:00,120.74,120.89,120.74,120.89,8862.0,116.4935,116.6382,116.4935,116.6382,8862.0
2019-06-28 13:05:00,120.88,121.03,120.83,120.98,5730.0,116.6286,116.7733,116.5803,116.725,5730.0
2019-06-28 13:10:00,120.98,121.08,120.96,121.04,8336.0,116.725,116.8215,116.7057,116.7829,8336.0
2019-06-28 13:15:00,121.04,121.12,121.01,121.06,13940.0,116.7829,116.8601,116.754,116.8022,13940.0
2019-06-28 13:20:00,121.06,121.22,121.04,121.21,16479.0,116.8022,116.9566,116.7829,116.947,16479.0
2019-06-28 13:25:00,121.19,121.27,121.12,121.23,8633.0,116.9277,117.0048,116.8601,116.9662,8633.0
2019-06-28 13:30:00,121.21,121.24,121.19,121.19,6864.0,116.947,116.9759,116.9277,116.9277,6864.0
2019-06-28 13:35:00,121.2,121.25,121.14,121.2,12280.0,116.9373,116.9855,116.8794,116.9373,12280.0
2019-06-28 13:40:00,121.18,121.34,121.12,121.13,44304.0,116.918,117.0724,116.8601,116.8698,44304.0
2019-06-28 13:45:00,121.16,121.16,120.92,121.13,16478.0,116.8987,116.8987,116.6672,116.8698,16478.0
2019-06-28 13:50:00,121.16,121.18,121.08,121.1,5816.0,116.8987,116.918,116.8215,116.8408,5816.0
2019-06-28 13:55:00,121.06,121.11,121.01,121.04,2906.0,116.8022,116.8505,116.754,116.7829,2906.0
2019-06-28 14:00:00,121.03,121.05,120.92,120.92,4934.0,116.7733,116.7926,116.6672,116.6672,4934.0
2019-06-28 14:05:00,120.96,120.98,120.84,120.86,7021.0,116.7057,116.725,116.59,116.6093,7021.0
2019-06-28 14:10:00,120.88,120.91,120.8,120.9,5526.0,116.6286,116.6575,116.5514,116.6479,5526.0
2019-06-28 14:15:00,120.83,120.85,120.78,120.84,3680.0,116.5803,116.5996,116.5321,116.59,3680.0
2019-06-28 14:20:00,120.86,120.92,120.85,120.91,4731.0,116.6093,116.6672,116.5996,116.6575,4731.0
2019-06-28 14:25:00,120.91,121.03,120.91,121.02,3706.0,116.6575,116.7733,116.6575,116.7636,3706.0
2019-06-28 14:30:00,121.0,121.15,120.92,121.11,13476.0,116.7443,116.8891,116.6672,116.8505,13476.0
2019-06-28 14:35:00,121.13,121.17,121.01,121.01,5174.0,116.8698,116.9084,116.754,116.754,5174.0
2019-06-28 14:40:00,121.01,121.11,121.01,121.09,3352.0,116.754,116.8505,116.754,116.8312,3352.0
2019-06-28 14:45:00,121.05,121.09,120.98,121.01,4645.0,116.7926,116.8312,116.725,116.754,4645.0
2019-06-28 14:50:00,121.03,121.06,120.86,120.93,9153.0,116.7733,116.8022,116.6093,116.6768,9153.0
2019-06-28 14:55:00,120.9,120.95,120.81,120.86,5220.0,116.6479,116.6961,116.561,116.6093,5220.0
2019-06-28 15:00:00,120.84,120.89,120.79,120.89,18276.0,116.59,116.6382,116.5417,116.6382,18276.0
2019-06-28 15:05:00,120.87,120.96,120.86,120.93,7560.0,116.6189,116.7057,116.6093,116.6768,7560.0
2019-06-28 15:10:00,120.96,120.96,120.85,120.86,6790.0,116.7057,116.7057,116.5996,116.6093,6790.0
2019-06-28 15:15:00,120.87,120.88,120.73,120.78,6923.0,116.6189,116.6286,116.4838,116.5321,6923.0
2019-06-28 15:20:00,120.78,120.87,120.77,120.81,11290.0,116.5321,116.6189,116.5224,116.561,11290.0
2019-06-28 15:25:00,120.82,120.9,120.82,120.84,10426.0,116.5707,116.6479,116.5707,116.59,10426.0
2019-06-28 15:30:00,120.84,120.99,120.68,120.93,18602.0,116.59,116.7347,116.4356,116.6768,18602.0
2019-06-28 15:35:00,120.93,120.95,120.83,120.91,13607.0,116.6768,116.6961,116.5803,116.6575,13607.0
2019-06-28 15:40:00,120.94,121.09,120.87,120.88,29107.0,116.6864,116.8312,116.6189,116.6286,29107.0
2019-06-28 15:45:00,120.87,121.01,120.83,120.96,27510.0,116.6189,116.754,116.5803,116.7057,27510.0
2019-06-28 15:50:00,120.95,121.16,120.89,121.11,56814.0,116.6961,116.8987,116.6382,116.8505,56814.0
2019-06-28 15:55:00,121.11,121.25,120.91,121.14,110396.0,116.8505,116.9855,116.6575,116.8794,110396.0
2019-07-01 09:30:00,122.0,122.42,121.6,122.11,51314.0,117.7092,118.1144,117.3232,117.8153,51314.0
2019-07-01 09:35:00,122.11,122.7,122.0,122.43,18527.0,117.8153,118.3845,117.7092,118.124,18527.0
2019-07-01 09:40:00,122.54,122.8,122.39,122.76,12536.0,118.2302,118.481,118.0855,118.4424,12536.0
2019-07-01 09:45:00,122.8,122.9,122.51,122.57,26036.0,118.481,118.5775,118.2012,118.2591,26036.0
2019-07-01 09:50:00,122.69,122.69,122.39,122.52,10547.0,118.3749,118.3749,118.0855,118.2109,10547.0
2019-07-01 09:55:00,122.56,122.65,122.35,122.41,8296.0,118.2495,118.3363,118.0469,118.1047,8296.0
2019-07-01 10:00:00,122.48,122.77,122.48,122.57,10987.0,118.1723,118.4521,118.1723,118.2591,10987.0
2019-07-01 10:05:00,122.59,122.64,121.68,122.0,66370.0,118.2784,118.3267,117.4004,117.7092,66370.0
2019-07-01 10:10:00,122.02,122.02,121.21,121.53,45882.0,117.7285,117.7285,116.947,117.2557,45882.0
2019-07-01 10:15:00,121.44,121.58,121.2,121.51,22696.0,117.1689,117.3039,116.9373,117.2364,22696.0
2019-07-01 10:20:00,121.55,121.6,120.66,120.78,48533.0,117.275,117.3232,116.4163,116.5321,48533.0
2019-07-01 10:25:00,120.82,121.0,120.15,120.41,47928.0,116.5707,116.7443,115.9242,116.1751,47928.0
2019-07-01 10:30:00,120.47,120.62,120.11,120.18,17072.0,116.233,116.3777,115.8856,115.9532,17072.0
2019-07-01 10:35:00,120.15,120.2,119.84,119.84,14404.0,115.9242,115.9725,115.6251,115.6251,14404.0
2019-07-01 10:40:00,119.86,119.98,119.07,119.07,40988.0,115.6444,115.7602,114.8822,114.8822,40988.0
2019-07-01 10:45:00,119.13,119.31,118.63,118.73,37627.0,114.9401,115.1138,114.4577,114.5542,37627.0
2019-07-01 10:50:00,118.85,118.99,118.7,118.9,25228.0,114.67,114.805,114.5252,114.7182,25228.0
2019-07-01 10:55:00,118.9,118.94,118.45,118.45,28198.0,114.7182,114.7568,114.284,114.284,28198.0
2019-07-01 11:00:00,118.5,118.89,118.42,118.84,20351.0,114.3323,114.7085,114.2551,114.6603,20351.0
2019-07-01 11:05:00,118.84,118.91,118.52,118.6,31412.0,114.6603,114.7278,114.3516,114.4287,31412.0
2019-07-01 11:10:00,118.6,119.34,118.6,119.28,40827.0,114.4287,115.1427,114.4287,115.0848,40827.0
2019-07-01 11:15:00,119.38,119.39,118.77,118.81,25389.0,115.1813,115.191,114.5928,114.6314,25389.0
2019-07-01 11:20:00,118.82,118.82,118.5,118.72,32212.0,114.641,114.641,114.3323,114.5445,32212.0
2019-07-01 11:25:00,118.72,119.41,118.72,119.41,12023.0,114.5445,115.2103,114.5445,115.2103,12023.0
2019-07-01 11:30:00,119.41,119.54,119.29,119.41,11086.0,115.2103,115.3357,115.0945,115.2103,11086.0
2019-07-01 11:35:00,119.4,119.43,119.25,119.36,14233.0,115.2006,115.2296,115.0559,115.162,14233.0
2019-07-01 11:40:00,119.39,119.47,118.91,119.05,12690.0,115.191,115.2682,114.7278,114.8629,12690.0
2019-07-01 11:45:00,119.07,119.12,118.88,119.05,8125.0,114.8822,114.9305,114.6989,114.8629,8125.0
2019-07-01 11:50:00,119.08,119.2,118.91,119.2,23541.0,114.8919,115.0076,114.7278,115.0076,23541.0
2019-07-01 11:55:00,119.17,119.2,119.08,119.16,5517.0,114.9787,115.0076,114.8919,114.9691,5517.0
2019-07-01 12:00:00,119.16,119.27,119.13,119.13,12371.0,114.9691,115.0752,114.9401,114.9401,12371.0
2019-07-01 12:05:00,119.13,119.27,119.0,119.14,11563.0,114.9401,115.0752,114.8147,114.9498,11563.0
2019-07-01 12:10:00,119.15,119.27,119.06,119.21,3056.0,114.9594,115.0752,114.8726,115.0173,3056.0
2019-07-01 12:15:00,119.25,119.38,119.16,119.38,4176.0,115.0559,115.1813,114.9691,115.1813,4176.0
2019-07-01 12:20:00,119.37,119.5,119.1,119.26,9788.0,115.1717,115.2971,114.9112,115.0655,9788.0
2019-07-01 12:25:00,119.31,119.35,119.09,119.17,3832.0,115.1138,115.1524,114.9015,114.9787,3832.0
2019-07-01 12:30:00,119.2,119.34,119.2,119.3,2044.0,115.0076,115.1427,115.0076,115.1041,2044.0
2019-07-01 12:35:00,119.3,119.31,119.08,119.08,4444.0,115.1041,115.1138,114.8919,114.8919,4444.0
2019-07-01 12:40:00,119.14,119.16,119.01,119.14,6456.0,114.9498,114.9691,114.8243,114.9498,6456.0
2019-07-01 12:45:00,119.14,119.33,119.14,119.19,9210.0,114.9498,115.1331,114.9498,114.998,9210.0
2019-07-01 12:50:00,119.11,119.11,119.03,119.03,4292.0,114.9208,114.9208,114.8436,114.8436,4292.0
2019-07-01 12:55:00,119.04,119.08,118.85,118.85,6091.0,114.8533,114.8919,114.67,114.67,6091.0
2019-07-01 13:00:00,118.92,118.97,118.78,118.82,6723.0,114.7375,114.7857,114.6024,114.641,6723.0
2019-07-01 13:05:00,118.81,118.96,118.79,118.89,5343.0,114.6314,114.7761,114.6121,114.7085,5343.0
2019-07-01 13:10:00,118.92,118.94,118.68,118.7,10630.0,114.7375,114.7568,114.5059,114.5252,10630.0
2019-07-01 13:15:00,118.68,118.72,118.62,118.63,6839.0,114.5059,114.5445,114.448,114.4577,6839.0
2019-07-01 13:20:00,118.67,118.77,118.62,118.66,7252.0,114.4963,114.5928,114.448,114.4866,7252.0
2019-07-01 13:25:00,118.69,118.85,118.62,118.85,7656.0,114.5156,114.67,114.448,114.67,7656.0
2019-07-01 13:30:00,118.9,118.91,118.64,118.7,7303.0,114.7182,114.7278,114.4673,114.5252,7303.0
2019-07-01 13:35:00,118.72,118.85,118.69,118.69,9677.0,114.5445,114.67,114.5156,114.5156,9677.0
2019-07-01 13:40:00,118.69,118.71,118.61,118.69,19192.0,114.5156,114.5349,114.4384,114.5156,19192.0
2019-07-01 13:45:00,118.67,118.76,118.63,118.73,8842.0,114.4963,114.5831,114.4577,114.5542,8842.0
2019-07-01 13:50:00,118.74,118.75,118.52,118.62,9696.0,114.5638,114.5735,114.3516,114.448,9696.0
2019-07-01 13:55:00,118.64,118.71,118.58,118.58,8230.0,114.4673,114.5349,114.4095,114.4095,8230.0
2019-07-01 14:00:00,118.57,118.6,118.51,118.58,4679.0,114.3998,114.4287,114.3419,114.4095,4679.0
2019-07-01 14:05:00,118.59,118.59,118.4,118.42,6447.0,114.4191,114.4191,114.2358,114.2551,6447.0
2019-07-01 14:10:00,118.44,118.65,118.42,118.53,10207.0,114.2744,114.477,114.2551,114.3612,10207.0
2019-07-01 14:15:00,118.56,118.56,118.35,118.4,3953.0,114.3902,114.3902,114.1875,114.2358,3953.0
2019-07-01 14:20:00,118.43,118.62,118.42,118.56,4399.0,114.2647,114.448,114.2551,114.3902,4399.0
2019-07-01 14:25:00,118.57,118.57,118.34,118.47,6000.0,114.3998,114.3998,114.1779,114.3033,6000.0
2019-07-01 14:30:00,118.36,118.53,118.36,118.49,3147.0,114.1972,114.3612,114.1972,114.3226,3147.0
2019-07-01 14:35:00,118.47,118.47,118.33,118.37,3598.0,114.3033,114.3033,114.1682,114.2068,3598.0
2019-07-01 14:40:00,118.34,118.41,118.26,118.27,9309.0,114.1779,114.2454,114.1007,114.1104,9309.0
2019-07-01 14:45:00,118.25,118.34,118.16,118.31,7396.0,114.0911,114.1779,114.0042,114.1489,7396.0
2019-07-01 14:50:00,118.3,118.38,118.25,118.25,4102.0,114.1393,114.2165,114.0911,114.0911,4102.0
2019-07-01 14:55:00,118.28,118.32,118.18,118.27,8257.0,114.12,114.1586,114.0235,114.1104,8257.0
2019-07-01 15:00:00,118.26,118.3,118.2,118.26,11776.0,114.1007,114.1393,114.0428,114.1007,11776.0
2019-07-01 15:05:00,118.31,118.44,118.29,118.36,9529.0,114.1489,114.2744,114.1297,114.1972,9529.0
2019-07-01 15:10:00,118.38,118.42,118.34,118.41,11277.0,114.2165,114.2551,114.1779,114.2454,11277.0
2019-07-01 15:15:00,118.39,118.42,118.21,118.26,20001.0,114.2261,114.2551,114.0525,114.1007,20001.0
2019-07-01 15:20:00,118.27,118.4,118.24,118.36,14634.0,114.1104,114.2358,114.0814,114.1972,14634.0
2019-07-01 15:25:00,118.33,118.39,118.24,118.24,14388.0,114.1682,114.2261,114.0814,114.0814,14388.0
2019-07-01 15:30:00,118.24,118.39,118.24,118.33,11549.0,114.0814,114.2261,114.0814,114.1682,11549.0
2019-07-01 15:35:00,118.35,118.38,118.27,118.36,11429.0,114.1875,114.2165,114.1104,114.1972,11429.0
2019-07-01 15:40:00,118.36,118.37,118.12,118.12,55037.0,114.1972,114.2068,113.9656,113.9656,55037.0
2019-07-01 15:45:00,118.13,118.13,118.05,118.13,49057.0,113.9753,113.9753,113.8981,113.9753,49057.0
2019-07-01 15:50:00,118.13,118.13,117.86,117.86,77937.0,113.9753,113.9753,113.7148,113.7148,77937.0
2019-07-01 15:55:00,117.87,118.09,117.74,118.09,137910.0,113.7244,113.9367,113.599,113.9367,137910.0
2019-07-02 09:30:00,118.25,118.85,118.1,118.82,13845.0,114.0911,114.67,113.9463,114.641,13845.0
2019-07-02 09:35:00,118.75,118.92,118.49,118.51,7856.0,114.5735,114.7375,114.3226,114.3419,7856.0
2019-07-02 09:40:00,118.53,118.53,118.08,118.42,9716.0,114.3612,114.3612,113.927,114.2551,9716.0
2019-07-02 09:45:00,118.3,118.36,117.61,118.08,12646.0,114.1393,114.1972,113.4736,113.927,12646.0
2019-07-02 09:50:00,117.98,117.98,117.35,117.37,25072.0,113.8306,113.8306,113.2227,113.242,25072.0
2019-07-02 09:55:00,117.36,117.66,117.29,117.36,12034.0,113.2324,113.5218,113.1648,113.2324,12034.0
2019-07-02 10:00:00,117.31,117.57,117.31,117.57,9918.0,113.1841,113.435,113.1841,113.435,9918.0
2019-07-02 10:05:00,117.66,117.75,117.52,117.67,5361.0,113.5218,113.6086,113.3867,113.5315,5361.0
2019-07-02 10:10:00,117.7,118.03,117.59,118.03,9438.0,113.5604,113.8788,113.4543,113.8788,9438.0
2019-07-02 10:15:00,118.0,118.05,117.78,117.82,4144.0,113.8499,113.8981,113.6376,113.6762,4144.0
2019-07-02 10:20:00,117.74,117.86,117.61,117.71,3126.0,113.599,113.7148,113.4736,113.5701,3126.0
2019-07-02 10:25:00,117.77,118.15,117.73,117.98,3637.0,113.6279,113.9946,113.5893,113.8306,3637.0
2019-07-02 10:30:00,118.04,118.1,117.96,118.0,4682.0,113.8884,113.9463,113.8113,113.8499,4682.0
2019-07-02 10:35:00,117.98,118.03,117.89,117.95,4700.0,113.8306,113.8788,113.7437,113.8016,4700.0
2019-07-02 10:40:00,117.95,117.97,117.78,117.87,1729.0,113.8016,113.8209,113.6376,113.7244,1729.0
2019-07-02 10:45:00,117.89,117.91,117.79,117.81,5622.0,113.7437,113.763,113.6472,113.6665,5622.0
2019-07-02 10:50:00,117.9,117.9,117.71,117.71,4612.0,113.7534,113.7534,113.5701,113.5701,4612.0
2019-07-02 10:55:00,117.73,118.0,117.7,117.96,5353.0,113.5893,113.8499,113.5604,113.8113,5353.0
2019-07-02 11:00:00,117.99,118.03,117.87,117.96,3935.0,113.8402,113.8788,113.7244,113.8113,3935.0
2019-07-02 11:05:00,117.97,118.03,117.95,118.0,2854.0,113.8209,113.8788,113.8016,113.8499,2854.0
2019-07-02 11:10:00,117.95,118.02,117.73,117.86,11775.0,113.8016,113.8691,113.5893,113.7148,11775.0
2019-07-02 11:15:00,117.85,117.96,117.85,117.9,3787.0,113.7051,113.8113,113.7051,113.7534,3787.0
2019-07-02 11:20:00,117.89,117.94,117.79,117.84,3150.0,113.7437,113.792,113.6472,113.6955,3150.0
2019-07-02 11:25:00,117.84,118.1,117.8,117.94,13153.0,113.6955,113.9463,113.6569,113.792,13153.0
2019-07-02 11:30:00,117.95,117.99,117.79,117.83,7272.0,113.8016,113.8402,113.6472,113.6858,7272.0
2019-07-02 11:35:00,117.83,117.94,117.8,117.82,5936.0,113.6858,113.792,113.6569,113.6762,5936.0
2019-07-02 11:40:00,117.77,117.86,117.75,117.76,3611.0,113.6279,113.7148,113.6086,113.6183,3611.0
2019-07-02 11:45:00,117.78,117.98,117.75,117.95,5503.0,113.6376,113.8306,113.6086,113.8016,5503.0
2019-07-02 11:50:00,117.96,118.06,117.89,118.03,11314.0,113.8113,113.9077,113.7437,113.8788,11314.0
2019-07-02 11:55:00,118.05,118.22,118.0,118.12,8337.0,113.8981,114.0621,113.8499,113.9656,8337.0
2019-07-02 12:00:00,118.13,118.15,117.91,118.01,4023.0,113.9753,113.9946,113.763,113.8595,4023.0
2019-07-02 12:05:00,117.98,118.14,117.98,118.13,3899.0,113.8306,113.9849,113.8306,113.9753,3899.0
2019-07-02 12:10:00,118.09,118.16,118.04,118.11,3200.0,113.9367,114.0042,113.8884,113.956,3200.0
2019-07-02 12:15:00,118.09,118.12,118.04,118.04,5057.0,113.9367,113.9656,113.8884,113.8884,5057.0
2019-07-02 12:20:00,118.09,118.15,118.06,118.14,3422.0,113.9367,113.9946,113.9077,113.9849,3422.0
2019-07-02 12:25:00,118.09,118.11,117.86,117.88,4023.0,113.9367,113.956,113.7148,113.7341,4023.0
2019-07-02 12:30:00,117.88,117.91,117.76,117.88,4100.0,113.7341,113.763,113.6183,113.7341,4100.0
2019-07-02 12:35:00,117.91,118.07,117.87,118.05,3512.0,113.763,113.9174,113.7244,113.8981,3512.0
2019-07-02 12:40:00,118.0,118.0,117.84,117.87,4771.0,113.8499,113.8499,113.6955,113.7244,4771.0
2019-07-02 12:45:00,117.87,117.97,117.8,117.97,4348.0,113.7244,113.8209,113.6569,113.8209,4348.0
2019-07-02 12:50:00,117.95,118.0,117.87,117.88,2895.0,113.8016,113.8499,113.7244,113.7341,2895.0
2019-07-02 12:55:00,117.89,117.98,117.84,117.93,2940.0,113.7437,113.8306,113.6955,113.7823,2940.0
2019-07-02 13:00:00,117.92,117.94,117.85,117.91,3090.0,113.7727,113.792,113.7051,113.763,3090.0
2019-07-02 13:05:00,117.92,118.16,117.92,118.13,7744.0,113.7727,114.0042,113.7727,113.9753,7744.0
2019-07-02 13:10:00,118.16,118.19,118.03,118.03,4565.0,114.0042,114.0332,113.8788,113.8788,4565.0
2019-07-02 13:15:00,118.07,118.16,118.05,118.15,2330.0,113.9174,114.0042,113.8981,113.9946,2330.0
2019-07-02 13:20:00,118.15,118.19,118.08,118.09,3190.0,113.9946,114.0332,113.927,113.9367,3190.0
2019-07-02 13:25:00,118.11,118.13,118.07,118.09,2224.0,113.956,113.9753,113.9174,113.9367,2224.0
2019-07-02 13:30:00,118.12,118.24,118.05,118.21,3109.0,113.9656,114.0814,113.8981,114.0525,3109.0
2019-07-02 13:35:00,118.25,118.25,118.15,118.19,2274.0,114.0911,114.0911,113.9946,114.0332,2274.0
2019-07-02 13:40:00,118.17,118.22,118.09,118.16,3000.0,114.0139,114.0621,113.9367,114.0042,3000.0
2019-07-02 13:45:00,118.18,118.25,118.17,118.25,4183.0,114.0235,114.0911,114.0139,114.0911,4183.0
2019-07-02 13:50:00,118.29,118.31,118.22,118.27,3234.0,114.1297,114.1489,114.0621,114.1104,3234.0
2019-07-02 13:55:00,118.26,118.26,118.18,118.23,2183.0,114.1007,114.1007,114.0235,114.0718,2183.0
2019-07-02 14:00:00,118.21,118.28,118.21,118.26,3630.0,114.0525,114.12,114.0525,114.1007,3630.0
2019-07-02 14:05:00,118.25,118.34,118.23,118.34,2639.0,114.0911,114.1779,114.0718,114.1779,2639.0
2019-07-02 14:10:00,118.34,118.48,118.34,118.43,5123.0,114.1779,114.313,114.1779,114.2647,5123.0
2019-07-02 14:15:00,118.45,118.45,118.35,118.35,3725.0,114.284,114.284,114.1875,114.1875,3725.0
2019-07-02 14:20:00,118.38,118.4,118.33,118.35,5059.0,114.2165,114.2358,114.1682,114.1875,5059.0
2019-07-02 14:25:00,118.31,118.4,118.29,118.34,3300.0,114.1489,114.2358,114.1297,114.1779,3300.0
2019-07-02 14:30:00,118.34,118.46,118.34,118.41,4692.0,114.1779,114.2937,114.1779,114.2454,4692.0
2019-07-02 14:35:00,118.4,118.4,118.18,118.2,4754.0,114.2358,114.2358,114.0235,114.0428,4754.0
2019-07-02 14:40:00,118.21,118.36,118.21,118.24,4997.0,114.0525,114.1972,114.0525,114.0814,4997.0
2019-07-02 14:45:00,118.25,118.28,118.16,118.16,2360.0,114.0911,114.12,114.0042,114.0042,2360.0
2019-07-02 14:50:00,118.11,118.22,118.09,118.2,10272.0,113.956,114.0621,113.9367,114.0428,10272.0
2019-07-02 14:55:00,118.18,118.25,118.15,118.18,5240.0,114.0235,114.0911,113.9946,114.0235,5240.0
2019-07-02 15:00:00,118.17,118.38,118.17,118.35,10347.0,114.0139,114.2165,114.0139,114.1875,10347.0
2019-07-02 15:05:00,118.32,118.45,118.3,118.44,9288.0,114.1586,114.284,114.1393,114.2744,9288.0
2019-07-02 15:10:00,118.44,118.59,118.41,118.59,25508.0,114.2744,114.4191,114.2454,114.4191,25508.0
2019-07-02 15:15:00,118.6,118.72,118.57,118.63,10569.0,114.4287,114.5445,114.3998,114.4577,10569.0
2019-07-02 15:20:00,118.62,118.71,118.62,118.68,12869.0,114.448,114.5349,114.448,114.5059,12869.0
2019-07-02 15:25:00,118.69,118.69,118.53,118.53,19791.0,114.5156,114.5156,114.3612,114.3612,19791.0
2019-07-02 15:30:00,118.54,118.67,118.53,118.66,18624.0,114.3709,114.4963,114.3612,114.4866,18624.0
2019-07-02 15:35:00,118.66,118.68,118.6,118.65,17836.0,114.4866,114.5059,114.4287,114.477,17836.0
2019-07-02 15:40:00,118.66,118.87,118.66,118.86,31350.0,114.4866,114.6893,114.4866,114.6796,31350.0
2019-07-02 15:45:00,118.85,118.92,118.83,118.86,38778.0,114.67,114.7375,114.6507,114.6796,38778.0
2019-07-02 15:50:00,118.85,119.03,118.73,119.02,30043.0,114.67,114.8436,114.5542,114.834,30043.0
2019-07-02 15:55:00,119.02,119.09,118.98,119.04,62069.0,114.834,114.9015,114.7954,114.8533,62069.0
2019-07-03 09:30:00,118.57,118.69,116.19,116.25,72822.0,114.3998,114.5156,112.1035,112.1614,72822.0
2019-07-03 09:35:00,116.48,117.16,116.29,116.77,69503.0,112.3833,113.0394,112.2,112.6631,69503.0
2019-07-03 09:40:00,116.86,117.26,116.53,117.06,13826.0,112.7499,113.1359,112.4316,112.9429,13826.0
2019-07-03 09:45:00,116.98,117.09,116.61,116.85,22337.0,112.8657,112.9719,112.5087,112.7403,22337.0
2019-07-03 09:50:00,116.89,116.89,116.21,116.21,17000.0,112.7789,112.7789,112.1228,112.1228,17000.0
2019-07-03 09:55:00,116.27,116.28,116.03,116.15,24409.0,112.1807,112.1903,111.9491,112.0649,24409.0
2019-07-03 10:00:00,116.12,116.35,115.91,116.02,27209.0,112.036,112.2579,111.8334,111.9395,27209.0
2019-07-03 10:05:00,115.97,116.59,115.94,116.59,21396.0,111.8912,112.4894,111.8623,112.4894,21396.0
2019-07-03 10:10:00,116.59,116.8,116.57,116.8,16209.0,112.4894,112.6921,112.4701,112.6921,16209.0
2019-07-03 10:15:00,116.8,116.82,116.56,116.8,54300.0,112.6921,112.7114,112.4605,112.6921,54300.0
2019-07-03 10:20:00,116.8,116.81,116.28,116.44,43190.0,112.6921,112.7017,112.1903,112.3447,43190.0
2019-07-03 10:25:00,116.38,116.44,116.09,116.29,21192.0,112.2868,112.3447,112.007,112.2,21192.0
2019-07-03 10:30:00,116.33,116.79,116.32,116.79,44458.0,112.2386,112.6824,112.2289,112.6824,44458.0
2019-07-03 10:35:00,116.89,117.06,116.83,117.06,20177.0,112.7789,112.9429,112.721,112.9429,20177.0
2019-07-03 10:40:00,117.06,117.12,116.76,116.77,27824.0,112.9429,113.0008,112.6535,112.6631,27824.0
2019-07-03 10:45:00,116.81,116.89,116.34,116.42,17180.0,112.7017,112.7789,112.2482,112.3254,17180.0
2019-07-03 10:50:00,116.44,116.51,116.33,116.51,16446.0,112.3447,112.4123,112.2386,112.4123,16446.0
2019-07-03 10:55:00,116.48,116.52,116.25,116.32,24547.0,112.3833,112.4219,112.1614,112.2289,24547.0
2019-07-03 11:00:00,116.35,116.54,116.32,116.54,15568.0,112.2579,112.4412,112.2289,112.4412,15568.0
2019-07-03 11:05:00,116.54,116.59,116.39,116.45,14248.0,112.4412,112.4894,112.2965,112.3544,14248.0
2019-07-03 11:10:00,116.42,116.51,116.41,116.48,9930.0,112.3254,112.4123,112.3158,112.3833,9930.0
2019-07-03 11:15:00,116.5,116.55,116.44,116.44,17429.0,112.4026,112.4508,112.3447,112.3447,17429.0
2019-07-03 11:20:00,116.45,116.55,116.3,116.55,13594.0,112.3544,112.4508,112.2096,112.4508,13594.0
2019-07-03 11:25:00,116.52,116.58,116.25,116.26,15065.0,112.4219,112.4798,112.1614,112.171,15065.0
2019-07-03 11:30:00,116.25,116.26,116.12,116.22,12828.0,112.1614,112.171,112.036,112.1325,12828.0
2019-07-03 11:35:00,116.24,116.26,116.06,116.08,13732.0,112.1518,112.171,111.9781,111.9974,13732.0
2019-07-03 11:40:00,116.1,116.26,115.85,115.94,21056.0,112.0167,112.171,111.7755,111.8623,21056.0
2019-07-03 11:45:00,115.95,116.02,115.81,115.83,23883.0,111.872,111.9395,111.7369,111.7562,23883.0
2019-07-03 11:50:00,115.84,116.12,115.84,116.11,33054.0,111.7658,112.036,111.7658,112.0263,33054.0
2019-07-03 11:55:00,116.09,116.13,115.98,116.06,25056.0,112.007,112.0456,111.9009,111.9781,25056.0
2019-07-03 12:00:00,116.09,116.22,116.02,116.04,21487.0,112.007,112.1325,111.9395,111.9588,21487.0
2019-07-03 12:05:00,116.05,116.16,116.03,116.11,16430.0,111.9684,112.0746,111.9491,112.0263,16430.0
2019-07-03 12:10:00,116.13,116.36,116.12,116.35,19758.0,112.0456,112.2675,112.036,112.2579,19758.0
2019-07-03 12:15:00,116.38,116.59,116.37,116.56,28298.0,112.2868,112.4894,112.2772,112.4605,28298.0
2019-07-03 12:20:00,116.56,116.79,116.56,116.67,14700.0,112.4605,112.6824,112.4605,112.5666,14700.0
2019-07-03 12:25:00,116.68,116.77,116.55,116.69,25718.0,112.5763,112.6631,112.4508,112.5859,25718.0
2019-07-03 12:30:00,116.69,116.7,116.44,116.54,19393.0,112.5859,112.5956,112.3447,112.4412,19393.0
2019-07-03 12:35:00,116.52,116.78,116.45,116.76,17064.0,112.4219,112.6728,112.3544,112.6535,17064.0
2019-07-03 12:40:00,116.74,116.8,116.66,116.77,44154.0,112.6342,112.6921,112.557,112.6631,44154.0
2019-07-03 12:45:00,116.79,116.87,116.58,116.64,32394.0,112.6824,112.7596,112.4798,112.5377,32394.0
2019-07-03 12:50:00,116.64,116.68,116.54,116.66,49050.0,112.5377,112.5763,112.4412,112.557,49050.0
2019-07-03 12:55:00,116.66,116.7,116.46,116.59,66343.0,112.557,112.5956,112.364,112.4894,66343.0
2019-07-05 09:30:00,116.65,116.65,116.03,116.14,42399.0,112.5473,112.5473,111.9491,112.0553,42399.0
2019-07-05 09:35:00,116.22,116.72,116.16,116.46,11236.0,112.1325,112.6149,112.0746,112.364,11236.0
2019-07-05 09:40:00,116.55,116.66,116.22,116.27,5935.0,112.4508,112.557,112.1325,112.1807,5935.0
2019-07-05 09:45:00,116.23,116.72,116.17,116.68,7805.0,112.1421,112.6149,112.0842,112.5763,7805.0
2019-07-05 09:50:00,116.62,116.7,116.4,116.43,7072.0,112.5184,112.5956,112.3061,112.3351,7072.0
2019-07-05 09:55:00,116.41,116.41,116.19,116.21,12490.0,112.3158,112.3158,112.1035,112.1228,12490.0
2019-07-05 10:00:00,116.24,116.37,116.12,116.36,12345.0,112.1518,112.2772,112.036,112.2675,12345.0
2019-07-05 10:05:00,116.33,116.4,116.24,116.36,10708.0,112.2386,112.3061,112.1518,112.2675,10708.0
2019-07-05 10:10:00,116.35,116.35,116.21,116.21,9308.0,112.2579,112.2579,112.1228,112.1228,9308.0
2019-07-05 10:15:00,116.17,116.18,116.04,116.09,9879.0,112.0842,112.0939,111.9588,112.007,9879.0
2019-07-05 10:20:00,116.06,116.14,115.88,115.88,15020.0,111.9781,112.0553,111.8044,111.8044,15020.0
2019-07-05 10:25:00,115.89,115.89,115.59,115.66,15230.0,111.8141,111.8141,111.5246,111.5922,15230.0
2019-07-05 10:30:00,115.69,115.95,115.69,115.77,3875.0,111.6211,111.872,111.6211,111.6983,3875.0
2019-07-05 10:35:00,115.71,115.86,115.65,115.67,10393.0,111.6404,111.7851,111.5825,111.6018,10393.0
2019-07-05 10:40:00,115.64,115.7,115.6,115.66,7716.0,111.5729,111.6307,111.5343,111.5922,7716.0
2019-07-05 10:45:00,115.63,115.92,115.59,115.82,9751.0,111.5632,111.843,111.5246,111.7465,9751.0
2019-07-05 10:50:00,115.84,116.09,115.83,116.02,8565.0,111.7658,112.007,111.7562,111.9395,8565.0
2019-07-05 10:55:00,116.0,116.0,115.86,115.96,12202.0,111.9202,111.9202,111.7851,111.8816,12202.0
2019-07-05 11:00:00,115.95,116.01,115.85,115.91,5212.0,111.872,111.9298,111.7755,111.8334,5212.0
2019-07-05 11:05:00,115.95,116.08,115.87,116.08,5030.0,111.872,111.9974,111.7948,111.9974,5030.0
2019-07-05 11:10:00,116.07,116.07,115.96,115.99,4940.0,111.9877,111.9877,111.8816,111.9105,4940.0
2019-07-05 11:15:00,115.99,116.26,115.97,116.13,12858.0,111.9105,112.171,111.8912,112.0456,12858.0
2019-07-05 11:20:00,116.17,116.17,116.03,116.14,20369.0,112.0842,112.0842,111.9491,112.0553,20369.0
2019-07-05 11:25:00,116.13,116.22,116.1,116.14,10553.0,112.0456,112.1325,112.0167,112.0553,10553.0
2019-07-05 11:30:00,116.13,116.19,116.04,116.11,10755.0,112.0456,112.1035,111.9588,112.0263,10755.0
2019-07-05 11:35:00,116.09,116.14,115.86,115.91,12408.0,112.007,112.0553,111.7851,111.8334,12408.0
2019-07-05 11:40:00,115.88,116.07,115.88,115.89,9962.0,111.8044,111.9877,111.8044,111.8141,9962.0
2019-07-05 11:45:00,115.89,115.92,115.7,115.71,16904.0,111.8141,111.843,111.6307,111.6404,16904.0
2019-07-05 11:50:00,115.73,115.8,115.6,115.6,58254.0,111.6597,111.7272,111.5343,111.5343,58254.0
2019-07-05 11:55:00,115.59,115.79,115.52,115.79,25917.0,111.5246,111.7176,111.4571,111.7176,25917.0
2019-07-05 12:00:00,115.84,115.84,115.57,115.6,47622.0,111.7658,111.7658,111.5053,111.5343,47622.0
2019-07-05 12:05:00,115.58,115.72,115.54,115.71,37583.0,111.515,111.65,111.4764,111.6404,37583.0
2019-07-05 12:10:00,115.69,115.73,115.64,115.68,13213.0,111.6211,111.6597,111.5729,111.6114,13213.0
2019-07-05 12:15:00,115.7,115.79,115.7,115.76,17977.0,111.6307,111.7176,111.6307,111.6886,17977.0
2019-07-05 12:20:00,115.75,115.75,115.61,115.64,11660.0,111.679,111.679,111.5439,111.5729,11660.0
2019-07-05 12:25:00,115.65,115.7,115.49,115.53,21956.0,111.5825,111.6307,111.4281,111.4667,21956.0
2019-07-05 12:30:00,115.52,115.59,115.48,115.51,7003.0,111.4571,111.5246,111.4185,111.4474,7003.0
2019-07-05 12:35:00,115.53,115.56,115.46,115.48,6713.0,111.4667,111.4957,111.3992,111.4185,6713.0
2019-07-05 12:40:00,115.46,115.49,115.42,115.49,8356.0,111.3992,111.4281,111.3606,111.4281,8356.0
2019-07-05 12:45:00,115.5,115.61,115.48,115.54,14519.0,111.4378,111.5439,111.4185,111.4764,14519.0
2019-07-05 12:50:00,115.54,115.59,115.48,115.56,9797.0,111.4764,111.5246,111.4185,111.4957,9797.0
2019-07-05 12:55:00,115.53,115.54,115.49,115.53,7712.0,111.4667,111.4764,111.4281,111.4667,7712.0
2019-07-05 13:00:00,115.53,115.6,115.49,115.52,13615.0,111.4667,111.5343,111.4281,111.4571,13615.0
2019-07-05 13:05:00,115.53,115.59,115.51,115.58,13083.0,111.4667,111.5246,111.4474,111.515,13083.0
2019-07-05 13:10:00,115.56,115.59,115.48,115.58,8756.0,111.4957,111.5246,111.4185,111.515,8756.0
2019-07-05 13:15:00,115.59,115.63,115.54,115.55,11404.0,111.5246,111.5632,111.4764,111.486,11404.0
2019-07-05 13:20:00,115.56,115.6,115.49,115.58,30613.0,111.4957,111.5343,111.4281,111.515,30613.0
2019-07-05 13:25:00,115.58,115.67,115.5,115.52,103729.0,111.515,111.6018,111.4378,111.4571,103729.0
2019-07-05 13:30:00,115.52,115.63,115.52,115.53,28736.0,111.4571,111.5632,111.4571,111.4667,28736.0
2019-07-05 13:35:00,115.53,115.58,115.52,115.54,38517.0,111.4667,111.515,111.4571,111.4764,38517.0
2019-07-05 13:40:00,115.55,115.57,115.5,115.5,47155.0,111.486,111.5053,111.4378,111.4378,47155.0
2019-07-05 13:45:00,115.51,115.51,115.38,115.41,15696.0,111.4474,111.4474,111.322,111.3509,15696.0
2019-07-05 13:50:00,115.43,115.43,115.27,115.3,11335.0,111.3702,111.3702,111.2159,111.2448,11335.0
2019-07-05 13:55:00,115.33,115.45,115.29,115.43,6713.0,111.2738,111.3895,111.2352,111.3702,6713.0
2019-07-05 14:00:00,115.43,115.54,115.43,115.43,7017.0,111.3702,111.4764,111.3702,111.3702,7017.0
2019-07-05 14:05:00,115.44,115.44,115.33,115.41,6633.0,111.3799,111.3799,111.2738,111.3509,6633.0
2019-07-05 14:10:00,115.43,115.44,115.33,115.34,6179.0,111.3702,111.3799,111.2738,111.2834,6179.0
2019-07-05 14:15:00,115.36,115.49,115.36,115.43,6097.0,111.3027,111.4281,111.3027,111.3702,6097.0
2019-07-05 14:20:00,115.44,115.5,115.43,115.44,5161.0,111.3799,111.4378,111.3702,111.3799,5161.0
2019-07-05 14:25:00,115.39,115.43,115.34,115.41,10246.0,111.3316,111.3702,111.2834,111.3509,10246.0
2019-07-05 14:30:00,115.46,115.54,115.45,115.5,8424.0,111.3992,111.4764,111.3895,111.4378,8424.0
2019-07-05 14:35:00,115.51,115.62,115.47,115.56,26501.0,111.4474,111.5536,111.4088,111.4957,26501.0
2019-07-05 14:40:00,115.54,115.58,115.48,115.57,49239.0,111.4764,111.515,111.4185,111.5053,49239.0
2019-07-05 14:45:00,115.56,115.63,115.53,115.6,38117.0,111.4957,111.5632,111.4667,111.5343,38117.0
2019-07-05 14:50:00,115.59,115.61,115.51,115.55,60333.0,111.5246,111.5439,111.4474,111.486,60333.0
2019-07-05 14:55:00,115.55,115.57,115.52,115.54,11571.0,111.486,111.5053,111.4571,111.4764,11571.0
2019-07-05 15:00:00,115.55,115.56,115.5,115.5,18910.0,111.486,111.4957,111.4378,111.4378,18910.0
2019-07-05 15:05:00,115.5,115.53,115.46,115.53,15700.0,111.4378,111.4667,111.3992,111.4667,15700.0
2019-07-05 15:10:00,115.53,115.54,115.44,115.49,16426.0,111.4667,111.4764,111.3799,111.4281,16426.0
2019-07-05 15:15:00,115.48,115.53,115.44,115.48,10159.0,111.4185,111.4667,111.3799,111.4185,10159.0
2019-07-05 15:20:00,115.5,115.56,115.47,115.54,26251.0,111.4378,111.4957,111.4088,111.4764,26251.0
2019-07-05 15:25:00,115.54,115.55,115.47,115.52,16167.0,111.4764,111.486,111.4088,111.4571,16167.0
2019-07-05 15:30:00,115.52,115.55,115.44,115.48,23321.0,111.4571,111.486,111.3799,111.4185,23321.0
2019-07-05 15:35:00,115.49,115.56,115.49,115.52,39649.0,111.4281,111.4957,111.4281,111.4571,39649.0
2019-07-05 15:40:00,115.51,115.54,115.44,115.47,38215.0,111.4474,111.4764,111.3799,111.4088,38215.0
2019-07-05 15:45:00,115.48,115.48,115.22,115.22,50386.0,111.4185,111.4185,111.1676,111.1676,50386.0
2019-07-05 15:50:00,115.23,115.35,115.1,115.21,91997.0,111.1773,111.2931,111.0518,111.158,91997.0
2019-07-05 15:55:00,115.19,115.41,115.17,115.39,123070.0,111.1387,111.3509,111.1194,111.3316,123070.0
2019-07-08 09:30:00,115.0,115.32,114.04,114.15,36783.0,110.9554,111.2641,110.0291,110.1353,36783.0
2019-07-08 09:35:00,114.07,114.16,113.84,113.97,16298.0,110.0581,110.1449,109.8362,109.9616,16298.0
2019-07-08 09:40:00,113.92,114.02,113.81,113.85,14102.0,109.9133,110.0098,109.8072,109.8458,14102.0
2019-07-08 09:45:00,113.91,114.12,113.56,113.58,35825.0,109.9037,110.1063,109.566,109.5853,35825.0
2019-07-08 09:50:00,113.6,113.63,113.37,113.44,28368.0,109.6046,109.6335,109.3827,109.4502,28368.0
2019-07-08 09:55:00,113.43,113.72,113.38,113.52,22311.0,109.4406,109.7204,109.3923,109.5274,22311.0
2019-07-08 10:00:00,113.5,113.64,113.48,113.57,45171.0,109.5081,109.6432,109.4888,109.5757,45171.0
2019-07-08 10:05:00,113.59,113.62,113.45,113.54,23383.0,109.595,109.6239,109.4599,109.5467,23383.0
2019-07-08 10:10:00,113.52,113.72,113.42,113.58,39094.0,109.5274,109.7204,109.4309,109.5853,39094.0
2019-07-08 10:15:00,113.58,113.6,113.45,113.48,49212.0,109.5853,109.6046,109.4599,109.4888,49212.0
2019-07-08 10:20:00,113.51,113.57,113.32,113.37,19819.0,109.5178,109.5757,109.3345,109.3827,19819.0
2019-07-08 10:25:00,113.31,113.36,113.08,113.3,37098.0,109.3248,109.373,109.1029,109.3152,37098.0
2019-07-08 10:30:00,113.29,113.41,113.1,113.18,26483.0,109.3055,109.4213,109.1222,109.1994,26483.0
2019-07-08 10:35:00,113.14,113.19,113.01,113.08,16289.0,109.1608,109.209,109.0354,109.1029,16289.0
2019-07-08 10:40:00,113.1,113.12,112.93,113.03,21175.0,109.1222,109.1415,108.9582,109.0546,21175.0
2019-07-08 10:45:00,113.04,113.25,113.01,113.11,22419.0,109.0643,109.2669,109.0354,109.1318,22419.0
2019-07-08 10:50:00,113.14,113.14,112.77,112.9,19932.0,109.1608,109.1608,108.8038,108.9292,19932.0
2019-07-08 10:55:00,112.9,113.07,112.88,112.95,14226.0,108.9292,109.0932,108.9099,108.9775,14226.0
2019-07-08 11:00:00,113.02,113.17,113.0,113.03,25821.0,109.045,109.1897,109.0257,109.0546,25821.0
2019-07-08 11:05:00,113.01,113.01,112.76,112.87,11400.0,109.0354,109.0354,108.7941,108.9003,11400.0
2019-07-08 11:10:00,112.87,113.17,112.82,113.06,56481.0,108.9003,109.1897,108.852,109.0836,56481.0
2019-07-08 11:15:00,113.04,113.15,113.0,113.14,41205.0,109.0643,109.1704,109.0257,109.1608,41205.0
2019-07-08 11:20:00,113.14,113.15,112.88,112.88,29722.0,109.1608,109.1704,108.9099,108.9099,29722.0
2019-07-08 11:25:00,112.88,112.88,112.7,112.75,22373.0,108.9099,108.9099,108.7363,108.7845,22373.0
2019-07-08 11:30:00,112.76,113.09,112.76,113.03,23129.0,108.7941,109.1125,108.7941,109.0546,23129.0
2019-07-08 11:35:00,113.04,113.04,112.82,112.82,16104.0,109.0643,109.0643,108.852,108.852,16104.0
2019-07-08 11:40:00,112.82,112.88,112.78,112.81,12244.0,108.852,108.9099,108.8134,108.8424,12244.0
2019-07-08 11:45:00,112.8,112.88,112.75,112.8,20032.0,108.8327,108.9099,108.7845,108.8327,20032.0
2019-07-08 11:50:00,112.82,113.07,112.82,112.94,33200.0,108.852,109.0932,108.852,108.9678,33200.0
2019-07-08 11:55:00,112.94,112.94,112.75,112.85,16493.0,108.9678,108.9678,108.7845,108.881,16493.0
2019-07-08 12:00:00,112.83,112.87,112.76,112.86,17786.0,108.8617,108.9003,108.7941,108.8906,17786.0
2019-07-08 12:05:00,112.88,112.88,112.66,112.7,11519.0,108.9099,108.9099,108.6977,108.7363,11519.0
2019-07-08 12:10:00,112.69,112.78,112.67,112.72,11386.0,108.7266,108.8134,108.7073,108.7556,11386.0
2019-07-08 12:15:00,112.73,112.77,112.65,112.65,12330.0,108.7652,108.8038,108.688,108.688,12330.0
2019-07-08 12:20:00,112.63,112.64,112.47,112.57,16259.0,108.6687,108.6784,108.5143,108.6108,16259.0
2019-07-08 12:25:00,112.57,112.67,112.55,112.63,11857.0,108.6108,108.7073,108.5915,108.6687,11857.0
2019-07-08 12:30:00,112.63,112.75,112.62,112.65,9962.0,108.6687,108.7845,108.6591,108.688,9962.0
2019-07-08 12:35:00,112.65,112.9,112.59,112.78,31865.0,108.688,108.9292,108.6301,108.8134,31865.0
2019-07-08 12:40:00,112.76,112.76,112.53,112.65,22116.0,108.7941,108.7941,108.5722,108.688,22116.0
2019-07-08 12:45:00,112.66,112.66,112.57,112.63,6263.0,108.6977,108.6977,108.6108,108.6687,6263.0
2019-07-08 12:50:00,112.64,112.82,112.59,112.71,15690.0,108.6784,108.852,108.6301,108.7459,15690.0
2019-07-08 12:55:00,112.7,112.74,112.62,112.73,10191.0,108.7363,108.7748,108.6591,108.7652,10191.0
2019-07-08 13:00:00,112.73,112.78,112.67,112.71,10670.0,108.7652,108.8134,108.7073,108.7459,10670.0
2019-07-08 13:05:00,112.69,112.72,112.5,112.57,10328.0,108.7266,108.7556,108.5433,108.6108,10328.0
2019-07-08 13:10:00,112.59,112.61,112.48,112.48,9329.0,108.6301,108.6494,108.524,108.524,9329.0
2019-07-08 13:15:00,112.49,112.51,112.38,112.48,11387.0,108.5336,108.5529,108.4275,108.524,11387.0
2019-07-08 13:20:00,112.46,112.46,112.28,112.29,8611.0,108.5047,108.5047,108.331,108.3407,8611.0
2019-07-08 13:25:00,112.29,112.5,112.28,112.48,7304.0,108.3407,108.5433,108.331,108.524,7304.0
2019-07-08 13:30:00,112.52,112.52,112.38,112.38,10280.0,108.5626,108.5626,108.4275,108.4275,10280.0
2019-07-08 13:35:00,112.4,112.46,112.34,112.35,8191.0,108.4468,108.5047,108.3889,108.3986,8191.0
2019-07-08 13:40:00,112.37,112.39,112.25,112.38,7474.0,108.4179,108.4372,108.3021,108.4275,7474.0
2019-07-08 13:45:00,112.39,112.4,112.29,112.33,7211.0,108.4372,108.4468,108.3407,108.3793,7211.0
2019-07-08 13:50:00,112.33,112.36,112.12,112.13,20732.0,108.3793,108.4082,108.1767,108.1863,20732.0
2019-07-08 13:55:00,112.14,112.51,112.13,112.42,17012.0,108.196,108.5529,108.1863,108.4661,17012.0
2019-07-08 14:00:00,112.39,112.49,112.37,112.39,22148.0,108.4372,108.5336,108.4179,108.4372,22148.0
2019-07-08 14:05:00,112.4,112.4,112.31,112.36,7020.0,108.4468,108.4468,108.36,108.4082,7020.0
2019-07-08 14:10:00,112.38,112.42,112.35,112.35,26994.0,108.4275,108.4661,108.3986,108.3986,26994.0
2019-07-08 14:15:00,112.32,112.33,112.12,112.15,9888.0,108.3696,108.3793,108.1767,108.2056,9888.0
2019-07-08 14:20:00,112.14,112.14,112.07,112.11,9405.0,108.196,108.196,108.1284,108.167,9405.0
2019-07-08 14:25:00,112.13,112.14,112.03,112.09,64438.0,108.1863,108.196,108.0898,108.1477,64438.0
2019-07-08 14:30:00,112.1,112.2,112.04,112.12,10641.0,108.1574,108.2538,108.0995,108.1767,10641.0
2019-07-08 14:35:00,112.07,112.19,111.86,112.0,80690.0,108.1284,108.2442,107.9258,108.0609,80690.0
2019-07-08 14:40:00,112.0,112.01,111.79,111.79,24798.0,108.0609,108.0705,107.8583,107.8583,24798.0
2019-07-08 14:45:00,111.77,111.9,111.75,111.77,23595.0,107.839,107.9644,107.8197,107.839,23595.0
2019-07-08 14:50:00,111.78,111.78,111.61,111.63,22293.0,107.8486,107.8486,107.6846,107.7039,22293.0
2019-07-08 14:55:00,111.63,111.89,111.53,111.89,21917.0,107.7039,107.9547,107.6074,107.9547,21917.0
2019-07-08 15:00:00,111.88,112.0,111.84,111.9,11055.0,107.9451,108.0609,107.9065,107.9644,11055.0
2019-07-08 15:05:00,111.88,111.9,111.76,111.86,13519.0,107.9451,107.9644,107.8293,107.9258,13519.0
2019-07-08 15:10:00,111.85,111.93,111.76,111.89,15104.0,107.9162,107.9933,107.8293,107.9547,15104.0
2019-07-08 15:15:00,111.89,111.92,111.82,111.88,21058.0,107.9547,107.9837,107.8872,107.9451,21058.0
2019-07-08 15:20:00,111.87,111.92,111.83,111.86,16110.0,107.9354,107.9837,107.8969,107.9258,16110.0
2019-07-08 15:25:00,111.85,111.92,111.8,111.88,16849.0,107.9162,107.9837,107.8679,107.9451,16849.0
2019-07-08 15:30:00,111.87,111.98,111.73,111.75,39699.0,107.9354,108.0416,107.8004,107.8197,39699.0
2019-07-08 15:35:00,111.76,111.88,111.7,111.79,44091.0,107.8293,107.9451,107.7714,107.8583,44091.0
2019-07-08 15:40:00,111.8,111.8,111.73,111.77,28817.0,107.8679,107.8679,107.8004,107.839,28817.0
2019-07-08 15:45:00,111.78,111.82,111.58,111.59,76534.0,107.8486,107.8872,107.6556,107.6653,76534.0
2019-07-08 15:50:00,111.6,111.76,111.59,111.59,102635.0,107.6749,107.8293,107.6653,107.6653,102635.0
2019-07-08 15:55:00,111.59,111.95,111.58,111.89,173165.0,107.6653,108.0126,107.6556,107.9547,173165.0
2019-07-09 09:30:00,111.13,112.29,110.82,110.92,52429.0,107.2215,108.3407,106.9224,107.0189,52429.0
2019-07-09 09:35:00,110.92,111.35,110.84,111.21,43880.0,107.0189,107.4337,106.9417,107.2987,43880.0
2019-07-09 09:40:00,111.22,111.52,111.11,111.29,21785.0,107.3083,107.5978,107.2022,107.3758,21785.0
2019-07-09 09:45:00,111.26,111.26,110.71,110.82,13291.0,107.3469,107.3469,106.8162,106.9224,13291.0
2019-07-09 09:50:00,110.87,110.87,110.4,110.47,17779.0,106.9706,106.9706,106.5171,106.5847,17779.0
2019-07-09 09:55:00,110.46,110.74,110.17,110.69,17937.0,106.575,106.8452,106.2952,106.7969,17937.0
2019-07-09 10:00:00,110.73,110.88,110.48,110.57,43287.0,106.8355,106.9803,106.5943,106.6812,43287.0
2019-07-09 10:05:00,110.5,110.69,110.39,110.4,41012.0,106.6136,106.7969,106.5075,106.5171,41012.0
2019-07-09 10:10:00,110.37,110.37,109.94,110.01,40171.0,106.4882,106.4882,106.0733,106.1409,40171.0
2019-07-09 10:15:00,109.98,110.47,109.97,110.45,19076.0,106.1119,106.5847,106.1023,106.5654,19076.0
2019-07-09 10:20:00,110.5,110.88,110.43,110.43,20457.0,106.6136,106.9803,106.5461,106.5461,20457.0
2019-07-09 10:25:00,110.48,110.59,110.45,110.53,12294.0,106.5943,106.7005,106.5654,106.6426,12294.0
2019-07-09 10:30:00,110.57,110.65,110.52,110.52,12308.0,106.6812,106.7584,106.6329,106.6329,12308.0
2019-07-09 10:35:00,110.56,110.69,110.55,110.63,13520.0,106.6715,106.7969,106.6619,106.7391,13520.0
2019-07-09 10:40:00,110.67,110.73,110.53,110.68,13256.0,106.7777,106.8355,106.6426,106.7873,13256.0
2019-07-09 10:45:00,110.7,111.09,110.67,111.07,33479.0,106.8066,107.1829,106.7777,107.1636,33479.0
2019-07-09 10:50:00,111.06,111.1,110.68,110.81,33244.0,107.1539,107.1925,106.7873,106.9127,33244.0
2019-07-09 10:55:00,110.81,111.04,110.8,110.94,11175.0,106.9127,107.1346,106.9031,107.0382,11175.0
2019-07-09 11:00:00,110.96,111.17,110.89,111.13,23559.0,107.0575,107.2601,106.9899,107.2215,23559.0
2019-07-09 11:05:00,111.14,111.14,110.99,111.07,13236.0,107.2311,107.2311,107.0864,107.1636,13236.0
2019-07-09 11:10:00,111.07,111.12,110.96,111.07,25963.0,107.1636,107.2118,107.0575,107.1636,25963.0
2019-07-09 11:15:00,111.07,111.12,110.98,111.03,33990.0,107.1636,107.2118,107.0767,107.125,33990.0
2019-07-09 11:20:00,111.05,111.06,110.96,111.02,27741.0,107.1443,107.1539,107.0575,107.1153,27741.0
2019-07-09 11:25:00,111.04,111.06,110.79,110.84,25648.0,107.1346,107.1539,106.8934,106.9417,25648.0
2019-07-09 11:30:00,110.82,110.96,110.74,110.86,25536.0,106.9224,107.0575,106.8452,106.961,25536.0
2019-07-09 11:35:00,110.86,111.14,110.84,110.95,28258.0,106.961,107.2311,106.9417,107.0478,28258.0
2019-07-09 11:40:00,110.96,111.07,110.95,110.98,25511.0,107.0575,107.1636,107.0478,107.0767,25511.0
2019-07-09 11:45:00,110.98,111.1,110.98,111.05,55058.0,107.0767,107.1925,107.0767,107.1443,55058.0
2019-07-09 11:50:00,111.06,111.06,110.96,111.03,19244.0,107.1539,107.1539,107.0575,107.125,19244.0
2019-07-09 11:55:00,111.02,111.07,110.96,111.0,24420.0,107.1153,107.1636,107.0575,107.096,24420.0
2019-07-09 12:00:00,110.98,111.03,110.81,110.97,19053.0,107.0767,107.125,106.9127,107.0671,19053.0
2019-07-09 12:05:00,110.94,111.04,110.93,110.95,24111.0,107.0382,107.1346,107.0285,107.0478,24111.0
2019-07-09 12:10:00,110.95,111.03,110.95,111.01,13433.0,107.0478,107.125,107.0478,107.1057,13433.0
2019-07-09 12:15:00,111.01,111.02,110.94,111.01,19767.0,107.1057,107.1153,107.0382,107.1057,19767.0
2019-07-09 12:20:00,111.02,111.02,110.91,111.0,11560.0,107.1153,107.1153,107.0092,107.096,11560.0
2019-07-09 12:25:00,111.0,111.06,110.97,111.01,26572.0,107.096,107.1539,107.0671,107.1057,26572.0
2019-07-09 12:30:00,111.01,111.12,110.99,111.01,74543.0,107.1057,107.2118,107.0864,107.1057,74543.0
2019-07-09 12:35:00,111.01,111.08,111.0,111.05,36411.0,107.1057,107.1732,107.096,107.1443,36411.0
2019-07-09 12:40:00,111.07,111.12,110.82,110.9,71885.0,107.1636,107.2118,106.9224,106.9996,71885.0
2019-07-09 12:45:00,110.93,110.95,110.9,110.95,8709.0,107.0285,107.0478,106.9996,107.0478,8709.0
2019-07-09 12:50:00,110.96,111.02,110.94,111.01,14798.0,107.0575,107.1153,107.0382,107.1057,14798.0
2019-07-09 12:55:00,111.02,111.03,110.93,110.93,25061.0,107.1153,107.125,107.0285,107.0285,25061.0
2019-07-09 13:00:00,110.95,111.01,110.93,110.99,9978.0,107.0478,107.1057,107.0285,107.0864,9978.0
2019-07-09 13:05:00,111.0,111.0,110.93,110.95,11059.0,107.096,107.096,107.0285,107.0478,11059.0
2019-07-09 13:10:00,110.97,111.03,110.95,110.98,29055.0,107.0671,107.125,107.0478,107.0767,29055.0
2019-07-09 13:15:00,111.0,111.03,110.98,110.98,13013.0,107.096,107.125,107.0767,107.0767,13013.0
2019-07-09 13:20:00,110.99,111.05,110.95,111.0,16989.0,107.0864,107.1443,107.0478,107.096,16989.0
2019-07-09 13:25:00,111.0,111.02,110.96,111.02,21239.0,107.096,107.1153,107.0575,107.1153,21239.0
2019-07-09 13:30:00,111.01,111.05,110.97,110.99,38386.0,107.1057,107.1443,107.0671,107.0864,38386.0
2019-07-09 13:35:00,111.01,111.06,110.95,110.98,16909.0,107.1057,107.1539,107.0478,107.0767,16909.0
2019-07-09 13:40:00,110.99,111.01,110.93,110.97,26304.0,107.0864,107.1057,107.0285,107.0671,26304.0
2019-07-09 13:45:00,110.98,111.0,110.95,110.99,9205.0,107.0767,107.096,107.0478,107.0864,9205.0
2019-07-09 13:50:00,110.99,111.0,110.92,110.94,11181.0,107.0864,107.096,107.0189,107.0382,11181.0
2019-07-09 13:55:00,110.94,111.0,110.91,110.94,17867.0,107.0382,107.096,107.0092,107.0382,17867.0
2019-07-09 14:00:00,110.95,110.97,110.87,110.92,14358.0,107.0478,107.0671,106.9706,107.0189,14358.0
2019-07-09 14:05:00,110.91,110.96,110.87,110.95,10918.0,107.0092,107.0575,106.9706,107.0478,10918.0
2019-07-09 14:10:00,110.96,111.01,110.92,110.98,27144.0,107.0575,107.1057,107.0189,107.0767,27144.0
2019-07-09 14:15:00,110.98,111.0,110.93,110.96,20974.0,107.0767,107.096,107.0285,107.0575,20974.0
2019-07-09 14:20:00,110.98,111.14,110.9,110.92,68839.0,107.0767,107.2311,106.9996,107.0189,68839.0
2019-07-09 14:25:00,110.94,110.98,110.87,110.92,13855.0,107.0382,107.0767,106.9706,107.0189,13855.0
2019-07-09 14:30:00,110.91,110.91,110.65,110.69,33922.0,107.0092,107.0092,106.7584,106.7969,33922.0
2019-07-09 14:35:00,110.69,110.69,110.59,110.66,11749.0,106.7969,106.7969,106.7005,106.768,11749.0
2019-07-09 14:40:00,110.67,110.82,110.61,110.76,16606.0,106.7777,106.9224,106.7198,106.8645,16606.0
2019-07-09 14:45:00,110.78,110.87,110.75,110.78,13390.0,106.8838,106.9706,106.8548,106.8838,13390.0
2019-07-09 14:50:00,110.8,110.93,110.8,110.89,9624.0,106.9031,107.0285,106.9031,106.9899,9624.0
2019-07-09 14:55:00,110.9,111.0,110.9,110.96,8172.0,106.9996,107.096,106.9996,107.0575,8172.0
2019-07-09 15:00:00,110.96,111.21,110.94,111.03,33271.0,107.0575,107.2987,107.0382,107.125,33271.0
2019-07-09 15:05:00,111.02,111.08,110.99,111.02,38021.0,107.1153,107.1732,107.0864,107.1153,38021.0
2019-07-09 15:10:00,111.01,111.03,110.95,110.99,11742.0,107.1057,107.125,107.0478,107.0864,11742.0
2019-07-09 15:15:00,111.0,111.05,110.96,110.96,29339.0,107.096,107.1443,107.0575,107.0575,29339.0
2019-07-09 15:20:00,110.97,111.0,110.94,110.95,13651.0,107.0671,107.096,107.0382,107.0478,13651.0
2019-07-09 15:25:00,110.96,111.02,110.92,111.0,15457.0,107.0575,107.1153,107.0189,107.096,15457.0
2019-07-09 15:30:00,110.99,111.01,110.93,110.96,22606.0,107.0864,107.1057,107.0285,107.0575,22606.0
2019-07-09 15:35:00,110.97,111.03,110.97,111.0,44232.0,107.0671,107.125,107.0671,107.096,44232.0
2019-07-09 15:40:00,111.0,111.03,110.96,111.01,38637.0,107.096,107.125,107.0575,107.1057,38637.0
2019-07-09 15:45:00,111.02,111.03,110.96,110.97,43244.0,107.1153,107.125,107.0575,107.0671,43244.0
2019-07-09 15:50:00,110.98,111.15,110.96,111.02,195994.0,107.0767,107.2408,107.0575,107.1153,195994.0
2019-07-09 15:55:00,111.0,111.2,111.0,111.19,221376.0,107.096,107.289,107.096,107.2794,221376.0
2019-07-10 09:30:00,111.87,111.9,111.36,111.5,39960.0,107.9354,107.9644,107.4434,107.5785,39960.0
2019-07-10 09:35:00,111.51,111.59,111.27,111.45,12754.0,107.5881,107.6653,107.3566,107.5302,12754.0
2019-07-10 09:40:00,111.41,111.66,111.36,111.57,24555.0,107.4916,107.7328,107.4434,107.646,24555.0
2019-07-10 09:45:00,111.57,112.09,111.55,112.0,33624.0,107.646,108.1477,107.6267,108.0609,33624.0
2019-07-10 09:50:00,111.98,112.27,111.94,111.95,33825.0,108.0416,108.3214,108.003,108.0126,33825.0
2019-07-10 09:55:00,111.94,111.94,111.75,111.82,27791.0,108.003,108.003,107.8197,107.8872,27791.0
2019-07-10 10:00:00,111.82,112.01,111.8,111.81,29659.0,107.8872,108.0705,107.8679,107.8776,29659.0
2019-07-10 10:05:00,111.82,112.0,111.77,112.0,13963.0,107.8872,108.0609,107.839,108.0609,13963.0
2019-07-10 10:10:00,111.99,112.15,111.96,112.04,32717.0,108.0512,108.2056,108.0223,108.0995,32717.0
2019-07-10 10:15:00,112.07,112.07,111.82,111.88,45847.0,108.1284,108.1284,107.8872,107.9451,45847.0
2019-07-10 10:20:00,111.89,111.92,111.76,111.81,36680.0,107.9547,107.9837,107.8293,107.8776,36680.0
2019-07-10 10:25:00,111.77,111.83,111.63,111.79,37177.0,107.839,107.8969,107.7039,107.8583,37177.0
2019-07-10 10:30:00,111.78,111.84,111.76,111.78,17028.0,107.8486,107.9065,107.8293,107.8486,17028.0
2019-07-10 10:35:00,111.79,111.85,111.75,111.77,15720.0,107.8583,107.9162,107.8197,107.839,15720.0
2019-07-10 10:40:00,111.75,111.93,111.61,111.89,34878.0,107.8197,107.9933,107.6846,107.9547,34878.0
2019-07-10 10:45:00,111.88,111.9,111.65,111.77,23685.0,107.9451,107.9644,107.7232,107.839,23685.0
2019-07-10 10:50:00,111.78,111.78,111.28,111.29,17976.0,107.8486,107.8486,107.3662,107.3758,17976.0
2019-07-10 10:55:00,111.26,111.48,111.26,111.32,9833.0,107.3469,107.5592,107.3469,107.4048,9833.0
2019-07-10 11:00:00,111.28,111.29,110.97,111.22,11522.0,107.3662,107.3758,107.0671,107.3083,11522.0
2019-07-10 11:05:00,111.22,111.22,110.8,110.8,19665.0,107.3083,107.3083,106.9031,106.9031,19665.0
2019-07-10 11:10:00,110.78,111.05,110.69,110.9,23907.0,106.8838,107.1443,106.7969,106.9996,23907.0
2019-07-10 11:15:00,110.96,111.21,110.78,111.2,16625.0,107.0575,107.2987,106.8838,107.289,16625.0
2019-07-10 11:20:00,111.17,111.28,111.12,111.23,9155.0,107.2601,107.3662,107.2118,107.318,9155.0
2019-07-10 11:25:00,111.23,111.48,111.19,111.37,7570.0,107.318,107.5592,107.2794,107.453,7570.0
2019-07-10 11:30:00,111.38,111.57,111.38,111.5,21388.0,107.4627,107.646,107.4627,107.5785,21388.0
2019-07-10 11:35:00,111.5,111.5,111.41,111.45,4100.0,107.5785,107.5785,107.4916,107.5302,4100.0
2019-07-10 11:40:00,111.46,111.46,111.39,111.41,8112.0,107.5399,107.5399,107.4723,107.4916,8112.0
2019-07-10 11:45:00,111.41,111.52,111.39,111.43,13255.0,107.4916,107.5978,107.4723,107.5109,13255.0
2019-07-10 11:50:00,111.41,111.58,111.41,111.52,36406.0,107.4916,107.6556,107.4916,107.5978,36406.0
2019-07-10 11:55:00,111.5,111.55,111.49,111.51,28607.0,107.5785,107.6267,107.5688,107.5881,28607.0
2019-07-10 12:00:00,111.52,111.57,111.48,111.51,62264.0,107.5978,107.646,107.5592,107.5881,62264.0
2019-07-10 12:05:00,111.53,111.57,111.46,111.5,51627.0,107.6074,107.646,107.5399,107.5785,51627.0
2019-07-10 12:10:00,111.47,111.52,111.44,111.52,5533.0,107.5495,107.5978,107.5206,107.5978,5533.0
2019-07-10 12:15:00,111.51,111.54,111.43,111.49,19720.0,107.5881,107.6171,107.5109,107.5688,19720.0
2019-07-10 12:20:00,111.5,111.53,111.46,111.51,11217.0,107.5785,107.6074,107.5399,107.5881,11217.0
2019-07-10 12:25:00,111.52,111.53,111.41,111.53,13973.0,107.5978,107.6074,107.4916,107.6074,13973.0
2019-07-10 12:30:00,111.52,111.54,111.46,111.53,26475.0,107.5978,107.6171,107.5399,107.6074,26475.0
2019-07-10 12:35:00,111.52,111.53,111.48,111.51,15471.0,107.5978,107.6074,107.5592,107.5881,15471.0
2019-07-10 12:40:00,111.5,111.52,111.47,111.51,17014.0,107.5785,107.5978,107.5495,107.5881,17014.0
2019-07-10 12:45:00,111.5,111.57,111.48,111.5,54785.0,107.5785,107.646,107.5592,107.5785,54785.0
2019-07-10 12:50:00,111.51,111.56,111.3,111.42,45148.0,107.5881,107.6364,107.3855,107.5013,45148.0
2019-07-10 12:55:00,111.44,111.51,111.33,111.51,10637.0,107.5206,107.5881,107.4144,107.5881,10637.0
2019-07-10 13:00:00,111.5,111.53,111.46,111.48,19338.0,107.5785,107.6074,107.5399,107.5592,19338.0
2019-07-10 13:05:00,111.47,111.49,111.33,111.33,8230.0,107.5495,107.5688,107.4144,107.4144,8230.0
2019-07-10 13:10:00,111.34,111.37,111.27,111.34,10071.0,107.4241,107.453,107.3566,107.4241,10071.0
2019-07-10 13:15:00,111.35,111.36,111.1,111.15,9517.0,107.4337,107.4434,107.1925,107.2408,9517.0
2019-07-10 13:20:00,111.17,111.26,111.17,111.23,5373.0,107.2601,107.3469,107.2601,107.318,5373.0
2019-07-10 13:25:00,111.23,111.27,111.18,111.23,21784.0,107.318,107.3566,107.2697,107.318,21784.0
2019-07-10 13:30:00,111.25,111.26,111.03,111.07,7905.0,107.3373,107.3469,107.125,107.1636,7905.0
2019-07-10 13:35:00,111.09,111.09,111.02,111.07,5300.0,107.1829,107.1829,107.1153,107.1636,5300.0
2019-07-10 13:40:00,111.09,111.11,110.96,111.01,7227.0,107.1829,107.2022,107.0575,107.1057,7227.0
2019-07-10 13:45:00,111.02,111.05,110.97,111.05,6727.0,107.1153,107.1443,107.0671,107.1443,6727.0
2019-07-10 13:50:00,111.06,111.06,110.87,110.93,6900.0,107.1539,107.1539,106.9706,107.0285,6900.0
2019-07-10 13:55:00,110.93,110.94,110.86,110.86,8600.0,107.0285,107.0382,106.961,106.961,8600.0
2019-07-10 14:00:00,110.87,110.94,110.8,110.8,8181.0,106.9706,107.0382,106.9031,106.9031,8181.0
2019-07-10 14:05:00,110.81,110.84,110.78,110.81,5983.0,106.9127,106.9417,106.8838,106.9127,5983.0
2019-07-10 14:10:00,110.83,110.93,110.78,110.8,8521.0,106.932,107.0285,106.8838,106.9031,8521.0
2019-07-10 14:15:00,110.79,110.79,110.63,110.65,7779.0,106.8934,106.8934,106.7391,106.7584,7779.0
2019-07-10 14:20:00,110.63,110.8,110.59,110.62,7350.0,106.7391,106.9031,106.7005,106.7294,7350.0
2019-07-10 14:25:00,110.6,110.66,110.55,110.58,8189.0,106.7101,106.768,106.6619,106.6908,8189.0
2019-07-10 14:30:00,110.58,110.66,110.54,110.63,6305.0,106.6908,106.768,106.6522,106.7391,6305.0
2019-07-10 14:35:00,110.58,110.6,110.48,110.48,6300.0,106.6908,106.7101,106.5943,106.5943,6300.0
2019-07-10 14:40:00,110.48,110.51,110.46,110.51,6600.0,106.5943,106.6233,106.575,106.6233,6600.0
2019-07-10 14:45:00,110.51,110.51,110.41,110.44,6753.0,106.6233,106.6233,106.5268,106.5557,6753.0
2019-07-10 14:50:00,110.41,110.71,110.4,110.71,19264.0,106.5268,106.8162,106.5171,106.8162,19264.0
2019-07-10 14:55:00,110.71,110.81,110.67,110.75,8887.0,106.8162,106.9127,106.7777,106.8548,8887.0
2019-07-10 15:00:00,110.74,110.76,110.62,110.63,8801.0,106.8452,106.8645,106.7294,106.7391,8801.0
2019-07-10 15:05:00,110.64,110.73,110.63,110.7,11909.0,106.7487,106.8355,106.7391,106.8066,11909.0
2019-07-10 15:10:00,110.71,110.76,110.67,110.68,10260.0,106.8162,106.8645,106.7777,106.7873,10260.0
2019-07-10 15:15:00,110.68,110.7,110.52,110.58,14862.0,106.7873,106.8066,106.6329,106.6908,14862.0
2019-07-10 15:20:00,110.57,110.61,110.5,110.53,10172.0,106.6812,106.7198,106.6136,106.6426,10172.0
2019-07-10 15:25:00,110.53,110.56,110.46,110.46,12180.0,106.6426,106.6715,106.575,106.575,12180.0
2019-07-10 15:30:00,110.45,110.5,110.22,110.48,41825.0,106.5654,106.6136,106.3435,106.5943,41825.0
2019-07-10 15:35:00,110.46,110.46,110.3,110.33,28514.0,106.575,106.575,106.4207,106.4496,28514.0
2019-07-10 15:40:00,110.35,110.35,110.18,110.25,23920.0,106.4689,106.4689,106.3049,106.3724,23920.0
2019-07-10 15:45:00,110.25,110.28,110.13,110.18,28555.0,106.3724,106.4014,106.2566,106.3049,28555.0
2019-07-10 15:50:00,110.2,110.37,110.19,110.33,44564.0,106.3242,106.4882,106.3145,106.4496,44564.0
2019-07-10 15:55:00,110.34,110.54,110.29,110.39,91518.0,106.4593,106.6522,106.411,106.5075,91518.0
2019-07-11 09:30:00,110.36,110.77,110.25,110.75,27265.0,106.4786,106.8741,106.3724,106.8548,27265.0
2019-07-11 09:35:00,110.61,110.76,110.5,110.56,9885.0,106.7198,106.8645,106.6136,106.6715,9885.0
2019-07-11 09:40:00,110.48,110.66,110.31,110.42,7375.0,106.5943,106.768,106.4303,106.5364,7375.0
2019-07-11 09:45:00,110.51,110.51,110.18,110.29,12571.0,106.6233,106.6233,106.3049,106.411,12571.0
2019-07-11 09:50:00,110.31,110.57,110.25,110.55,8052.0,106.4303,106.6812,106.3724,106.6619,8052.0
2019-07-11 09:55:00,110.53,110.57,110.28,110.52,20328.0,106.6426,106.6812,106.4014,106.6329,20328.0
2019-07-11 10:00:00,110.48,110.48,110.12,110.12,27110.0,106.5943,106.5943,106.247,106.247,27110.0
2019-07-11 10:05:00,110.15,110.15,109.95,110.03,16893.0,106.2759,106.2759,106.083,106.1602,16893.0
2019-07-11 10:10:00,110.02,110.05,109.76,109.82,15246.0,106.1505,106.1795,105.8997,105.9575,15246.0
2019-07-11 10:15:00,109.8,109.9,109.57,109.6,22778.0,105.9383,106.0347,105.7163,105.7453,22778.0
2019-07-11 10:20:00,109.6,109.87,109.56,109.77,6414.0,105.7453,106.0058,105.7067,105.9093,6414.0
2019-07-11 10:25:00,109.75,109.85,109.68,109.79,9594.0,105.89,105.9865,105.8225,105.9286,9594.0
2019-07-11 10:30:00,109.81,109.81,109.67,109.67,9806.0,105.9479,105.9479,105.8128,105.8128,9806.0
2019-07-11 10:35:00,109.68,109.72,109.6,109.64,4938.0,105.8225,105.8611,105.7453,105.7839,4938.0
2019-07-11 10:40:00,109.61,109.73,109.59,109.71,6050.0,105.7549,105.8707,105.7356,105.8514,6050.0
2019-07-11 10:45:00,109.74,110.1,109.74,110.03,14773.0,105.8804,106.2277,105.8804,106.1602,14773.0
2019-07-11 10:50:00,110.05,110.3,110.04,110.25,11519.0,106.1795,106.4207,106.1698,106.3724,11519.0
2019-07-11 10:55:00,110.25,110.25,110.03,110.12,17140.0,106.3724,106.3724,106.1602,106.247,17140.0
2019-07-11 11:00:00,110.07,110.1,109.98,110.03,34420.0,106.1988,106.2277,106.1119,106.1602,34420.0
2019-07-11 11:05:00,110.01,110.03,109.84,109.87,11032.0,106.1409,106.1602,105.9768,106.0058,11032.0
2019-07-11 11:10:00,109.87,110.03,109.87,109.96,7755.0,106.0058,106.1602,106.0058,106.0926,7755.0
2019-07-11 11:15:00,109.95,110.05,109.95,110.0,14534.0,106.083,106.1795,106.083,106.1312,14534.0
2019-07-11 11:20:00,110.0,110.04,109.98,110.02,23065.0,106.1312,106.1698,106.1119,106.1505,23065.0
2019-07-11 11:25:00,110.01,110.06,109.96,110.01,11136.0,106.1409,106.1891,106.0926,106.1409,11136.0
2019-07-11 11:30:00,110.0,110.02,109.94,110.01,11475.0,106.1312,106.1505,106.0733,106.1409,11475.0
2019-07-11 11:35:00,110.02,110.02,109.92,109.97,7555.0,106.1505,106.1505,106.054,106.1023,7555.0
2019-07-11 11:40:00,109.94,109.99,109.93,109.96,3033.0,106.0733,106.1216,106.0637,106.0926,3033.0
2019-07-11 11:45:00,109.97,110.0,109.95,109.99,6234.0,106.1023,106.1312,106.083,106.1216,6234.0
2019-07-11 11:50:00,109.97,110.03,109.96,110.02,16250.0,106.1023,106.1602,106.0926,106.1505,16250.0
2019-07-11 11:55:00,110.03,110.03,109.92,109.98,13851.0,106.1602,106.1602,106.054,106.1119,13851.0
2019-07-11 12:00:00,109.97,110.04,109.96,110.0,26289.0,106.1023,106.1698,106.0926,106.1312,26289.0
2019-07-11 12:05:00,110.02,110.14,109.98,110.01,78931.0,106.1505,106.2663,106.1119,106.1409,78931.0
2019-07-11 12:10:00,110.0,110.01,109.91,109.97,6811.0,106.1312,106.1409,106.0444,106.1023,6811.0
2019-07-11 12:15:00,109.96,110.01,109.88,109.98,5931.0,106.0926,106.1409,106.0154,106.1119,5931.0
2019-07-11 12:20:00,109.96,110.02,109.92,109.97,10258.0,106.0926,106.1505,106.054,106.1023,10258.0
2019-07-11 12:25:00,109.97,110.03,109.96,109.98,16969.0,106.1023,106.1602,106.0926,106.1119,16969.0
2019-07-11 12:30:00,109.97,110.02,109.92,109.94,28748.0,106.1023,106.1505,106.054,106.0733,28748.0
2019-07-11 12:35:00,109.97,110.02,109.95,109.98,26552.0,106.1023,106.1505,106.083,106.1119,26552.0
2019-07-11 12:40:00,109.98,110.11,109.98,110.02,101059.0,106.1119,106.2373,106.1119,106.1505,101059.0
2019-07-11 12:45:00,110.02,110.05,109.93,109.99,28154.0,106.1505,106.1795,106.0637,106.1216,28154.0
2019-07-11 12:50:00,109.96,110.0,109.95,109.95,10449.0,106.0926,106.1312,106.083,106.083,10449.0
2019-07-11 12:55:00,109.96,110.0,109.94,109.99,8104.0,106.0926,106.1312,106.0733,106.1216,8104.0
2019-07-11 13:00:00,109.99,110.01,109.92,109.96,13944.0,106.1216,106.1409,106.054,106.0926,13944.0
2019-07-11 13:05:00,109.98,109.98,109.88,109.88,11402.0,106.1119,106.1119,106.0154,106.0154,11402.0
2019-07-11 13:10:00,109.88,110.09,109.84,110.0,48288.0,106.0154,106.2181,105.9768,106.1312,48288.0
2019-07-11 13:15:00,110.0,110.02,109.98,109.99,5909.0,106.1312,106.1505,106.1119,106.1216,5909.0
2019-07-11 13:20:00,110.01,110.01,109.91,109.94,8597.0,106.1409,106.1409,106.0444,106.0733,8597.0
2019-07-11 13:25:00,109.95,110.0,109.84,109.84,7051.0,106.083,106.1312,105.9768,105.9768,7051.0
2019-07-11 13:30:00,109.86,109.92,109.85,109.89,4554.0,105.9961,106.054,105.9865,106.0251,4554.0
2019-07-11 13:35:00,109.87,109.96,109.8,109.93,5577.0,106.0058,106.0926,105.9383,106.0637,5577.0
2019-07-11 13:40:00,109.96,109.97,109.86,109.89,2947.0,106.0926,106.1023,105.9961,106.0251,2947.0
2019-07-11 13:45:00,109.9,109.95,109.86,109.92,5094.0,106.0347,106.083,105.9961,106.054,5094.0
2019-07-11 13:50:00,109.95,109.97,109.92,109.96,2214.0,106.083,106.1023,106.054,106.0926,2214.0
2019-07-11 13:55:00,109.99,110.0,109.95,109.96,6490.0,106.1216,106.1312,106.083,106.0926,6490.0
2019-07-11 14:00:00,109.97,110.04,109.96,109.99,34910.0,106.1023,106.1698,106.0926,106.1216,34910.0
2019-07-11 14:05:00,109.98,110.02,109.96,110.01,21988.0,106.1119,106.1505,106.0926,106.1409,21988.0
2019-07-11 14:10:00,110.01,110.03,109.98,110.0,37012.0,106.1409,106.1602,106.1119,106.1312,37012.0
2019-07-11 14:15:00,109.99,110.0,109.96,109.99,4256.0,106.1216,106.1312,106.0926,106.1216,4256.0
2019-07-11 14:20:00,109.98,110.01,109.95,110.0,11276.0,106.1119,106.1409,106.083,106.1312,11276.0
2019-07-11 14:25:00,110.0,110.06,109.99,110.02,36173.0,106.1312,106.1891,106.1216,106.1505,36173.0
2019-07-11 14:30:00,110.02,110.07,110.0,110.02,95716.0,106.1505,106.1988,106.1312,106.1505,95716.0
2019-07-11 14:35:00,110.02,110.11,109.95,110.0,57832.0,106.1505,106.2373,106.083,106.1312,57832.0
2019-07-11 14:40:00,110.01,110.02,109.99,110.01,4957.0,106.1409,106.1505,106.1216,106.1409,4957.0
2019-07-11 14:45:00,110.01,110.02,109.95,109.97,6671.0,106.1409,106.1505,106.083,106.1023,6671.0
2019-07-11 14:50:00,109.96,110.0,109.96,109.98,5008.0,106.0926,106.1312,106.0926,106.1119,5008.0
2019-07-11 14:55:00,109.97,110.04,109.97,110.01,31918.0,106.1023,106.1698,106.1023,106.1409,31918.0
2019-07-11 15:00:00,110.01,110.02,109.98,110.02,8539.0,106.1409,106.1505,106.1119,106.1505,8539.0
2019-07-11 15:05:00,110.0,110.03,109.96,110.02,17414.0,106.1312,106.1602,106.0926,106.1505,17414.0
2019-07-11 15:10:00,110.0,110.06,109.98,110.0,38278.0,106.1312,106.1891,106.1119,106.1312,38278.0
2019-07-11 15:15:00,109.99,110.04,109.97,110.0,25363.0,106.1216,106.1698,106.1023,106.1312,25363.0
2019-07-11 15:20:00,110.0,110.04,109.99,110.0,60117.0,106.1312,106.1698,106.1216,106.1312,60117.0
2019-07-11 15:25:00,110.01,110.37,109.99,110.34,54884.0,106.1409,106.4882,106.1216,106.4593,54884.0
2019-07-11 15:30:00,110.33,110.6,110.29,110.58,21604.0,106.4496,106.7101,106.411,106.6908,21604.0
2019-07-11 15:35:00,110.57,110.58,110.5,110.57,19867.0,106.6812,106.6908,106.6136,106.6812,19867.0
2019-07-11 15:40:00,110.57,110.66,110.55,110.65,25823.0,106.6812,106.768,106.6619,106.7584,25823.0
2019-07-11 15:45:00,110.66,110.74,110.66,110.72,31865.0,106.768,106.8452,106.768,106.8259,31865.0
2019-07-11 15:50:00,110.72,110.76,110.54,110.55,55042.0,106.8259,106.8645,106.6522,106.6619,55042.0
2019-07-11 15:55:00,110.55,110.57,110.27,110.43,147658.0,106.6619,106.6812,106.3917,106.5461,147658.0
2019-07-12 09:30:00,110.22,110.91,109.9,110.45,36607.0,106.3435,107.0092,106.0347,106.5654,36607.0
2019-07-12 09:35:00,110.43,110.49,110.15,110.32,8096.0,106.5461,106.604,106.2759,106.44,8096.0
2019-07-12 09:40:00,110.29,110.33,110.04,110.04,59443.0,106.411,106.4496,106.1698,106.1698,59443.0
2019-07-12 09:45:00,110.04,110.14,109.64,109.64,9263.0,106.1698,106.2663,105.7839,105.7839,9263.0
2019-07-12 09:50:00,109.68,109.97,109.61,109.69,36365.0,105.8225,106.1023,105.7549,105.8321,36365.0
2019-07-12 09:55:00,109.73,109.8,109.41,109.66,31641.0,105.8707,105.9383,105.562,105.8032,31641.0
2019-07-12 10:00:00,109.68,109.87,109.68,109.76,13003.0,105.8225,106.0058,105.8225,105.8997,13003.0
2019-07-12 10:05:00,109.74,109.82,109.66,109.72,19937.0,105.8804,105.9575,105.8032,105.8611,19937.0
2019-07-12 10:10:00,109.71,109.89,109.69,109.75,41988.0,105.8514,106.0251,105.8321,105.89,41988.0
2019-07-12 10:15:00,109.78,109.8,109.53,109.7,39182.0,105.919,105.9383,105.6777,105.8418,39182.0
2019-07-12 10:20:00,109.67,109.83,109.67,109.75,17977.0,105.8128,105.9672,105.8128,105.89,17977.0
2019-07-12 10:25:00,109.74,109.77,109.67,109.76,73865.0,105.8804,105.9093,105.8128,105.8997,73865.0
2019-07-12 10:30:00,109.74,109.82,109.66,109.72,43699.0,105.8804,105.9575,105.8032,105.8611,43699.0
2019-07-12 10:35:00,109.73,109.77,109.68,109.75,24861.0,105.8707,105.9093,105.8225,105.89,24861.0
2019-07-12 10:40:00,109.75,109.88,109.7,109.76,124882.0,105.89,106.0154,105.8418,105.8997,124882.0
2019-07-12 10:45:00,109.76,109.88,109.73,109.79,122034.0,105.8997,106.0154,105.8707,105.9286,122034.0
2019-07-12 10:50:00,109.79,109.79,109.7,109.71,18042.0,105.9286,105.9286,105.8418,105.8514,18042.0
2019-07-12 10:55:00,109.75,109.79,109.69,109.75,28174.0,105.89,105.9286,105.8321,105.89,28174.0
2019-07-12 11:00:00,109.76,109.78,109.7,109.72,29879.0,105.8997,105.919,105.8418,105.8611,29879.0
2019-07-12 11:05:00,109.72,109.76,109.7,109.75,10148.0,105.8611,105.8997,105.8418,105.89,10148.0
2019-07-12 11:10:00,109.75,109.76,109.64,109.72,11245.0,105.89,105.8997,105.7839,105.8611,11245.0
2019-07-12 11:15:00,109.74,109.79,109.72,109.76,22276.0,105.8804,105.9286,105.8611,105.8997,22276.0
2019-07-12 11:20:00,109.76,109.77,109.73,109.75,18500.0,105.8997,105.9093,105.8707,105.89,18500.0
2019-07-12 11:25:00,109.75,109.76,109.7,109.73,20524.0,105.89,105.8997,105.8418,105.8707,20524.0
2019-07-12 11:30:00,109.73,109.73,109.57,109.59,13091.0,105.8707,105.8707,105.7163,105.7356,13091.0
2019-07-12 11:35:00,109.56,109.56,109.39,109.41,19949.0,105.7067,105.7067,105.5427,105.562,19949.0
2019-07-12 11:40:00,109.39,109.41,109.3,109.33,15798.0,105.5427,105.562,105.4558,105.4848,15798.0
2019-07-12 11:45:00,109.35,109.38,109.24,109.35,14169.0,105.5041,105.533,105.3979,105.5041,14169.0
2019-07-12 11:50:00,109.37,109.67,109.26,109.65,27951.0,105.5234,105.8128,105.4172,105.7935,27951.0
2019-07-12 11:55:00,109.64,109.75,109.63,109.64,9998.0,105.7839,105.89,105.7742,105.7839,9998.0
2019-07-12 12:00:00,109.61,109.63,109.47,109.5,6664.0,105.7549,105.7742,105.6199,105.6488,6664.0
2019-07-12 12:05:00,109.46,109.55,109.38,109.54,8460.0,105.6102,105.697,105.533,105.6874,8460.0
2019-07-12 12:10:00,109.53,109.67,109.49,109.66,5635.0,105.6777,105.8128,105.6392,105.8032,5635.0
2019-07-12 12:15:00,109.65,109.77,109.65,109.73,23794.0,105.7935,105.9093,105.7935,105.8707,23794.0
2019-07-12 12:20:00,109.73,109.74,109.68,109.72,10573.0,105.8707,105.8804,105.8225,105.8611,10573.0
2019-07-12 12:25:00,109.72,109.8,109.72,109.74,44928.0,105.8611,105.9383,105.8611,105.8804,44928.0
2019-07-12 12:30:00,109.73,109.78,109.73,109.76,40569.0,105.8707,105.919,105.8707,105.8997,40569.0
2019-07-12 12:35:00,109.76,109.78,109.73,109.78,28105.0,105.8997,105.919,105.8707,105.919,28105.0
2019-07-12 12:40:00,109.77,110.17,109.71,109.74,150624.0,105.9093,106.2952,105.8514,105.8804,150624.0
2019-07-12 12:45:00,109.75,109.8,109.73,109.75,21608.0,105.89,105.9383,105.8707,105.89,21608.0
2019-07-12 12:50:00,109.75,109.81,109.74,109.8,23593.0,105.89,105.9479,105.8804,105.9383,23593.0
2019-07-12 12:55:00,109.8,109.83,109.72,109.74,81369.0,105.9383,105.9672,105.8611,105.8804,81369.0
2019-07-12 13:00:00,109.75,109.75,109.56,109.61,13348.0,105.89,105.89,105.7067,105.7549,13348.0
2019-07-12 13:05:00,109.61,109.61,109.46,109.5,13670.0,105.7549,105.7549,105.6102,105.6488,13670.0
2019-07-12 13:10:00,109.51,109.61,109.46,109.6,4575.0,105.6585,105.7549,105.6102,105.7453,4575.0
2019-07-12 13:15:00,109.61,109.62,109.54,109.6,6551.0,105.7549,105.7646,105.6874,105.7453,6551.0
2019-07-12 13:20:00,109.59,109.62,109.54,109.59,6047.0,105.7356,105.7646,105.6874,105.7356,6047.0
2019-07-12 13:25:00,109.58,109.75,109.56,109.74,9934.0,105.726,105.89,105.7067,105.8804,9934.0
2019-07-12 13:30:00,109.75,109.77,109.71,109.75,25107.0,105.89,105.9093,105.8514,105.89,25107.0
2019-07-12 13:35:00,109.75,109.8,109.7,109.72,17402.0,105.89,105.9383,105.8418,105.8611,17402.0
2019-07-12 13:40:00,109.71,109.74,109.69,109.7,6663.0,105.8514,105.8804,105.8321,105.8418,6663.0
2019-07-12 13:45:00,109.7,109.77,109.62,109.7,16425.0,105.8418,105.9093,105.7646,105.8418,16425.0
2019-07-12 13:50:00,109.7,109.74,109.69,109.73,4318.0,105.8418,105.8804,105.8321,105.8707,4318.0
2019-07-12 13:55:00,109.73,109.73,109.63,109.66,4901.0,105.8707,105.8707,105.7742,105.8032,4901.0
2019-07-12 14:00:00,109.67,109.73,109.66,109.73,5790.0,105.8128,105.8707,105.8032,105.8707,5790.0
2019-07-12 14:05:00,109.73,109.96,109.73,109.77,59747.0,105.8707,106.0926,105.8707,105.9093,59747.0
2019-07-12 14:10:00,109.78,109.8,109.68,109.76,10078.0,105.919,105.9383,105.8225,105.8997,10078.0
2019-07-12 14:15:00,109.76,109.78,109.7,109.71,5803.0,105.8997,105.919,105.8418,105.8514,5803.0
2019-07-12 14:20:00,109.73,109.81,109.71,109.77,16693.0,105.8707,105.9479,105.8514,105.9093,16693.0
2019-07-12 14:25:00,109.79,109.82,109.71,109.71,31877.0,105.9286,105.9575,105.8514,105.8514,31877.0
2019-07-12 14:30:00,109.71,109.77,109.69,109.75,8582.0,105.8514,105.9093,105.8321,105.89,8582.0
2019-07-12 14:35:00,109.77,110.04,109.72,109.76,191679.0,105.9093,106.1698,105.8611,105.8997,191679.0
2019-07-12 14:40:00,109.76,109.79,109.74,109.74,8623.0,105.8997,105.9286,105.8804,105.8804,8623.0
2019-07-12 14:45:00,109.72,109.79,109.72,109.76,16116.0,105.8611,105.9286,105.8611,105.8997,16116.0
2019-07-12 14:50:00,109.77,109.81,109.74,109.76,21539.0,105.9093,105.9479,105.8804,105.8997,21539.0
2019-07-12 14:55:00,109.76,109.77,109.69,109.77,10286.0,105.8997,105.9093,105.8321,105.9093,10286.0
2019-07-12 15:00:00,109.78,109.83,109.71,109.75,21241.0,105.919,105.9672,105.8514,105.89,21241.0
2019-07-12 15:05:00,109.74,109.77,109.72,109.72,9108.0,105.8804,105.9093,105.8611,105.8611,9108.0
2019-07-12 15:10:00,109.71,109.77,109.71,109.76,7722.0,105.8514,105.9093,105.8514,105.8997,7722.0
2019-07-12 15:15:00,109.75,109.76,109.67,109.72,17285.0,105.89,105.8997,105.8128,105.8611,17285.0
2019-07-12 15:20:00,109.71,109.73,109.67,109.7,12764.0,105.8514,105.8707,105.8128,105.8418,12764.0
2019-07-12 15:25:00,109.7,109.72,109.59,109.62,19554.0,105.8418,105.8611,105.7356,105.7646,19554.0
2019-07-12 15:30:00,109.62,109.7,109.62,109.66,18220.0,105.7646,105.8418,105.7646,105.8032,18220.0
2019-07-12 15:35:00,109.67,109.7,109.65,109.69,15808.0,105.8128,105.8418,105.7935,105.8321,15808.0
2019-07-12 15:40:00,109.7,109.9,109.69,109.75,108402.0,105.8418,106.0347,105.8321,105.89,108402.0
2019-07-12 15:45:00,109.75,109.84,109.69,109.72,160450.0,105.89,105.9768,105.8321,105.8611,160450.0
2019-07-12 15:50:00,109.72,109.81,109.56,109.8,81250.0,105.8611,105.9479,105.7067,105.9383,81250.0
2019-07-12 15:55:00,109.82,110.16,109.78,110.14,225747.0,105.9575,106.2856,105.919,106.2663,225747.0
2019-07-15 09:30:00,110.45,111.43,110.45,111.36,50308.0,106.5654,107.5109,106.5654,107.4434,50308.0
2019-07-15 09:35:00,111.43,112.39,111.43,112.16,24312.0,107.5109,108.4372,107.5109,108.2152,24312.0
2019-07-15 09:40:00,112.16,112.36,112.11,112.19,68981.0,108.2152,108.4082,108.167,108.2442,68981.0
2019-07-15 09:45:00,112.24,112.66,112.18,112.64,116205.0,108.2924,108.6977,108.2345,108.6784,116205.0
2019-07-15 09:50:00,112.67,112.71,112.28,112.46,47478.0,108.7073,108.7459,108.331,108.5047,47478.0
2019-07-15 09:55:00,112.5,112.64,112.36,112.52,54444.0,108.5433,108.6784,108.4082,108.5626,54444.0
2019-07-15 10:00:00,112.55,112.61,112.13,112.37,49287.0,108.5915,108.6494,108.1863,108.4179,49287.0
2019-07-15 10:05:00,112.38,112.57,112.33,112.53,37922.0,108.4275,108.6108,108.3793,108.5722,37922.0
2019-07-15 10:10:00,112.51,112.62,112.46,112.58,63834.0,108.5529,108.6591,108.5047,108.6205,63834.0
2019-07-15 10:15:00,112.58,112.71,112.44,112.5,53129.0,108.6205,108.7459,108.4854,108.5433,53129.0
2019-07-15 10:20:00,112.52,112.54,112.38,112.45,20549.0,108.5626,108.5819,108.4275,108.495,20549.0
2019-07-15 10:25:00,112.44,112.52,112.4,112.5,22009.0,108.4854,108.5626,108.4468,108.5433,22009.0
2019-07-15 10:30:00,112.48,112.52,112.36,112.47,16826.0,108.524,108.5626,108.4082,108.5143,16826.0
2019-07-15 10:35:00,112.46,112.84,112.41,112.69,62812.0,108.5047,108.8713,108.4565,108.7266,62812.0
2019-07-15 10:40:00,112.69,112.77,112.61,112.68,44872.0,108.7266,108.8038,108.6494,108.717,44872.0
2019-07-15 10:45:00,112.65,112.75,112.65,112.7,30205.0,108.688,108.7845,108.688,108.7363,30205.0
2019-07-15 10:50:00,112.71,112.8,112.67,112.73,84262.0,108.7459,108.8327,108.7073,108.7652,84262.0
2019-07-15 10:55:00,112.73,113.05,112.7,113.02,105914.0,108.7652,109.0739,108.7363,109.045,105914.0
2019-07-15 11:00:00,113.04,113.29,112.97,113.13,28496.0,109.0643,109.3055,108.9968,109.1511,28496.0
2019-07-15 11:05:00,113.13,113.2,113.06,113.1,14881.0,109.1511,109.2187,109.0836,109.1222,14881.0
2019-07-15 11:10:00,113.09,113.13,112.86,112.96,19804.0,109.1125,109.1511,108.8906,108.9871,19804.0
2019-07-15 11:15:00,112.96,113.11,112.88,112.99,16159.0,108.9871,109.1318,108.9099,109.0161,16159.0
2019-07-15 11:20:00,113.01,113.07,112.89,112.98,19590.0,109.0354,109.0932,108.9196,109.0064,19590.0
2019-07-15 11:25:00,112.97,112.99,112.9,112.98,11197.0,108.9968,109.0161,108.9292,109.0064,11197.0
2019-07-15 11:30:00,112.98,113.13,112.88,113.11,15600.0,109.0064,109.1511,108.9099,109.1318,15600.0
2019-07-15 11:35:00,113.14,113.14,113.07,113.1,27878.0,109.1608,109.1608,109.0932,109.1222,27878.0
2019-07-15 11:40:00,113.09,113.28,113.08,113.11,29423.0,109.1125,109.2959,109.1029,109.1318,29423.0
2019-07-15 11:45:00,113.11,113.21,113.03,113.06,21968.0,109.1318,109.2283,109.0546,109.0836,21968.0
2019-07-15 11:50:00,113.11,113.22,113.0,113.08,23120.0,109.1318,109.238,109.0257,109.1029,23120.0
2019-07-15 11:55:00,113.05,113.12,112.98,113.05,10511.0,109.0739,109.1415,109.0064,109.0739,10511.0
2019-07-15 12:00:00,113.03,113.18,113.02,113.18,12487.0,109.0546,109.1994,109.045,109.1994,12487.0
2019-07-15 12:05:00,113.19,113.2,113.09,113.15,31767.0,109.209,109.2187,109.1125,109.1704,31767.0
2019-07-15 12:10:00,113.15,113.21,113.11,113.16,27265.0,109.1704,109.2283,109.1318,109.1801,27265.0
2019-07-15 12:15:00,113.15,113.26,113.1,113.14,45855.0,109.1704,109.2766,109.1222,109.1608,45855.0
2019-07-15 12:20:00,113.15,113.19,112.99,112.99,34231.0,109.1704,109.209,109.0161,109.0161,34231.0
2019-07-15 12:25:00,113.02,113.09,112.99,113.04,30981.0,109.045,109.1125,109.0161,109.0643,30981.0
2019-07-15 12:30:00,113.05,113.14,113.03,113.1,14373.0,109.0739,109.1608,109.0546,109.1222,14373.0
2019-07-15 12:35:00,113.1,113.13,113.07,113.1,15118.0,109.1222,109.1511,109.0932,109.1222,15118.0
2019-07-15 12:40:00,113.09,113.13,112.96,113.12,14493.0,109.1125,109.1511,108.9871,109.1415,14493.0
2019-07-15 12:45:00,113.13,113.15,113.04,113.13,20202.0,109.1511,109.1704,109.0643,109.1511,20202.0
2019-07-15 12:50:00,113.15,113.17,113.05,113.08,22515.0,109.1704,109.1897,109.0739,109.1029,22515.0
2019-07-15 12:55:00,113.09,113.13,113.05,113.06,11859.0,109.1125,109.1511,109.0739,109.0836,11859.0
2019-07-15 13:00:00,113.05,113.1,113.03,113.07,7602.0,109.0739,109.1222,109.0546,109.0932,7602.0
2019-07-15 13:05:00,113.08,113.11,113.04,113.09,12399.0,109.1029,109.1318,109.0643,109.1125,12399.0
2019-07-15 13:10:00,113.11,113.12,113.03,113.06,12673.0,109.1318,109.1415,109.0546,109.0836,12673.0
2019-07-15 13:15:00,113.06,113.08,113.0,113.06,8557.0,109.0836,109.1029,109.0257,109.0836,8557.0
2019-07-15 13:20:00,113.07,113.12,113.04,113.1,11268.0,109.0932,109.1415,109.0643,109.1222,11268.0
2019-07-15 13:25:00,113.09,113.16,113.07,113.16,13528.0,109.1125,109.1801,109.0932,109.1801,13528.0
2019-07-15 13:30:00,113.16,113.22,113.07,113.15,71416.0,109.1801,109.238,109.0932,109.1704,71416.0
2019-07-15 13:35:00,113.16,113.21,113.1,113.14,35305.0,109.1801,109.2283,109.1222,109.1608,35305.0
2019-07-15 13:40:00,113.12,113.15,113.02,113.04,16820.0,109.1415,109.1704,109.045,109.0643,16820.0
2019-07-15 13:45:00,113.04,113.06,112.94,112.98,13896.0,109.0643,109.0836,108.9678,109.0064,13896.0
2019-07-15 13:50:00,112.94,112.97,112.86,112.95,18589.0,108.9678,108.9968,108.8906,108.9775,18589.0
2019-07-15 13:55:00,112.96,113.1,112.95,113.04,12665.0,108.9871,109.1222,108.9775,109.0643,12665.0
2019-07-15 14:00:00,113.05,113.07,112.91,112.96,11091.0,109.0739,109.0932,108.9389,108.9871,11091.0
2019-07-15 14:05:00,112.97,112.98,112.88,112.91,11257.0,108.9968,109.0064,108.9099,108.9389,11257.0
2019-07-15 14:10:00,112.91,112.91,112.7,112.7,15181.0,108.9389,108.9389,108.7363,108.7363,15181.0
2019-07-15 14:15:00,112.68,112.68,112.44,112.51,12322.0,108.717,108.717,108.4854,108.5529,12322.0
2019-07-15 14:20:00,112.47,112.67,112.38,112.67,30121.0,108.5143,108.7073,108.4275,108.7073,30121.0
2019-07-15 14:25:00,112.68,112.71,112.5,112.64,22996.0,108.717,108.7459,108.5433,108.6784,22996.0
2019-07-15 14:30:00,112.63,112.69,112.61,112.64,18901.0,108.6687,108.7266,108.6494,108.6784,18901.0
2019-07-15 14:35:00,112.64,112.66,112.57,112.62,14022.0,108.6784,108.6977,108.6108,108.6591,14022.0
2019-07-15 14:40:00,112.62,112.69,112.48,112.49,14511.0,108.6591,108.7266,108.524,108.5336,14511.0
2019-07-15 14:45:00,112.45,112.56,112.43,112.56,12333.0,108.495,108.6012,108.4758,108.6012,12333.0
2019-07-15 14:50:00,112.56,112.71,112.51,112.71,23694.0,108.6012,108.7459,108.5529,108.7459,23694.0
2019-07-15 14:55:00,112.72,112.81,112.71,112.71,19734.0,108.7556,108.8424,108.7459,108.7459,19734.0
2019-07-15 15:00:00,112.72,112.9,112.72,112.87,14965.0,108.7556,108.9292,108.7556,108.9003,14965.0
2019-07-15 15:05:00,112.88,113.03,112.88,112.97,10066.0,108.9099,109.0546,108.9099,108.9968,10066.0
2019-07-15 15:10:00,112.97,112.97,112.81,112.84,10297.0,108.9968,108.9968,108.8424,108.8713,10297.0
2019-07-15 15:15:00,112.83,112.92,112.81,112.84,14386.0,108.8617,108.9485,108.8424,108.8713,14386.0
2019-07-15 15:20:00,112.86,112.99,112.85,112.97,6651.0,108.8906,109.0161,108.881,108.9968,6651.0
2019-07-15 15:25:00,112.95,113.02,112.91,112.96,9288.0,108.9775,109.045,108.9389,108.9871,9288.0
2019-07-15 15:30:00,112.95,113.04,112.9,112.92,20521.0,108.9775,109.0643,108.9292,108.9485,20521.0
2019-07-15 15:35:00,112.92,112.92,112.75,112.76,19035.0,108.9485,108.9485,108.7845,108.7941,19035.0
2019-07-15 15:40:00,112.76,112.86,112.69,112.73,23049.0,108.7941,108.8906,108.7266,108.7652,23049.0
2019-07-15 15:45:00,112.73,112.99,112.73,112.95,29734.0,108.7652,109.0161,108.7652,108.9775,29734.0
2019-07-15 15:50:00,112.93,112.95,112.79,112.83,54314.0,108.9582,108.9775,108.8231,108.8617,54314.0
2019-07-15 15:55:00,112.85,112.86,112.64,112.84,71533.0,108.881,108.8906,108.6784,108.8713,71533.0
2019-07-16 09:30:00,112.57,112.99,112.52,112.52,25940.0,108.6108,109.0161,108.5626,108.5626,25940.0
2019-07-16 09:35:00,112.63,112.95,112.53,112.91,5242.0,108.6687,108.9775,108.5722,108.9389,5242.0
2019-07-16 09:40:00,112.95,113.05,112.71,112.89,11368.0,108.9775,109.0739,108.7459,108.9196,11368.0
2019-07-16 09:45:00,112.87,113.32,112.83,113.32,8248.0,108.9003,109.3345,108.8617,109.3345,8248.0
2019-07-16 09:50:00,113.33,113.51,113.2,113.32,10344.0,109.3441,109.5178,109.2187,109.3345,10344.0
2019-07-16 09:55:00,113.31,113.52,113.26,113.52,16326.0,109.3248,109.5274,109.2766,109.5274,16326.0
2019-07-16 10:00:00,113.49,113.71,113.48,113.54,16226.0,109.4985,109.7107,109.4888,109.5467,16226.0
2019-07-16 10:05:00,113.52,113.89,113.52,113.87,19408.0,109.5274,109.8844,109.5274,109.8651,19408.0
2019-07-16 10:10:00,113.9,114.2,113.82,114.07,81646.0,109.8941,110.1835,109.8169,110.0581,81646.0
2019-07-16 10:15:00,114.04,114.07,113.93,113.96,10620.0,110.0291,110.0581,109.923,109.9519,10620.0
2019-07-16 10:20:00,113.96,114.16,113.95,114.14,10682.0,109.9519,110.1449,109.9423,110.1256,10682.0
2019-07-16 10:25:00,114.09,114.11,113.97,114.11,11422.0,110.0774,110.0967,109.9616,110.0967,11422.0
2019-07-16 10:30:00,114.13,114.34,114.02,114.21,66308.0,110.116,110.3186,110.0098,110.1931,66308.0
2019-07-16 10:35:00,114.18,114.21,114.08,114.18,9960.0,110.1642,110.1931,110.0677,110.1642,9960.0
2019-07-16 10:40:00,114.16,114.32,114.09,114.28,15905.0,110.1449,110.2993,110.0774,110.2607,15905.0
2019-07-16 10:45:00,114.25,114.25,114.09,114.1,23688.0,110.2317,110.2317,110.0774,110.087,23688.0
2019-07-16 10:50:00,114.1,114.28,114.06,114.23,21706.0,110.087,110.2607,110.0484,110.2124,21706.0
2019-07-16 10:55:00,114.24,114.41,114.22,114.28,107359.0,110.2221,110.3861,110.2028,110.2607,107359.0
2019-07-16 11:00:00,114.29,114.31,114.08,114.21,48679.0,110.2703,110.2896,110.0677,110.1931,48679.0
2019-07-16 11:05:00,114.23,114.24,114.08,114.18,30113.0,110.2124,110.2221,110.0677,110.1642,30113.0
2019-07-16 11:10:00,114.2,114.39,114.13,114.27,34672.0,110.1835,110.3668,110.116,110.251,34672.0
2019-07-16 11:15:00,114.25,114.72,114.22,114.68,35819.0,110.2317,110.6852,110.2028,110.6466,35819.0
2019-07-16 11:20:00,114.68,114.73,114.49,114.67,27882.0,110.6466,110.6949,110.4633,110.637,27882.0
2019-07-16 11:25:00,114.7,114.81,114.63,114.76,21914.0,110.6659,110.772,110.5984,110.7238,21914.0
2019-07-16 11:30:00,114.76,114.83,114.69,114.74,24728.0,110.7238,110.7913,110.6563,110.7045,24728.0
2019-07-16 11:35:00,114.75,114.8,114.7,114.76,18311.0,110.7142,110.7624,110.6659,110.7238,18311.0
2019-07-16 11:40:00,114.79,114.8,114.57,114.57,22689.0,110.7527,110.7624,110.5405,110.5405,22689.0
2019-07-16 11:45:00,114.59,114.84,114.59,114.77,15970.0,110.5598,110.801,110.5598,110.7335,15970.0
2019-07-16 11:50:00,114.77,114.79,114.67,114.74,14260.0,110.7335,110.7527,110.637,110.7045,14260.0
2019-07-16 11:55:00,114.73,114.8,114.53,114.7,29453.0,110.6949,110.7624,110.5019,110.6659,29453.0
2019-07-16 12:00:00,114.7,114.84,114.69,114.8,51868.0,110.6659,110.801,110.6563,110.7624,51868.0
2019-07-16 12:05:00,114.79,114.83,114.62,114.72,23820.0,110.7527,110.7913,110.5887,110.6852,23820.0
2019-07-16 12:10:00,114.72,114.8,114.68,114.78,18396.0,110.6852,110.7624,110.6466,110.7431,18396.0
2019-07-16 12:15:00,114.77,114.77,114.51,114.57,14265.0,110.7335,110.7335,110.4826,110.5405,14265.0
2019-07-16 12:20:00,114.58,114.77,114.56,114.73,14240.0,110.5501,110.7335,110.5308,110.6949,14240.0
2019-07-16 12:25:00,114.73,114.74,114.67,114.67,16686.0,110.6949,110.7045,110.637,110.637,16686.0
2019-07-16 12:30:00,114.68,114.72,114.64,114.68,8092.0,110.6466,110.6852,110.608,110.6466,8092.0
2019-07-16 12:35:00,114.67,114.73,114.6,114.7,11486.0,110.637,110.6949,110.5694,110.6659,11486.0
2019-07-16 12:40:00,114.72,114.76,114.67,114.71,15530.0,110.6852,110.7238,110.637,110.6756,15530.0
2019-07-16 12:45:00,114.71,114.73,114.68,114.71,9880.0,110.6756,110.6949,110.6466,110.6756,9880.0
2019-07-16 12:50:00,114.7,114.74,114.69,114.71,25547.0,110.6659,110.7045,110.6563,110.6756,25547.0
2019-07-16 12:55:00,114.73,114.88,114.63,114.72,52677.0,110.6949,110.8396,110.5984,110.6852,52677.0
2019-07-16 13:00:00,114.73,115.05,114.72,115.0,47737.0,110.6949,111.0036,110.6852,110.9554,47737.0
2019-07-16 13:05:00,115.01,115.03,114.98,115.01,16086.0,110.965,110.9843,110.9361,110.965,16086.0
2019-07-16 13:10:00,115.02,115.04,114.91,114.99,29425.0,110.9747,110.994,110.8685,110.9457,29425.0
2019-07-16 13:15:00,114.99,115.06,114.92,114.95,29022.0,110.9457,111.0133,110.8782,110.9071,29022.0
2019-07-16 13:20:00,114.95,115.02,114.89,114.89,8466.0,110.9071,110.9747,110.8492,110.8492,8466.0
2019-07-16 13:25:00,114.91,114.96,114.88,114.9,12408.0,110.8685,110.9168,110.8396,110.8589,12408.0
2019-07-16 13:30:00,114.9,114.9,114.77,114.89,10963.0,110.8589,110.8589,110.7335,110.8492,10963.0
2019-07-16 13:35:00,114.89,114.9,114.81,114.87,8835.0,110.8492,110.8589,110.772,110.8299,8835.0
2019-07-16 13:40:00,114.87,115.03,114.85,114.99,13112.0,110.8299,110.9843,110.8106,110.9457,13112.0
2019-07-16 13:45:00,114.99,115.0,114.87,114.9,14907.0,110.9457,110.9554,110.8299,110.8589,14907.0
2019-07-16 13:50:00,114.89,114.9,114.66,114.66,9555.0,110.8492,110.8589,110.6273,110.6273,9555.0
2019-07-16 13:55:00,114.66,114.71,114.55,114.68,14526.0,110.6273,110.6756,110.5212,110.6466,14526.0
2019-07-16 14:00:00,114.69,114.83,114.69,114.8,10535.0,110.6563,110.7913,110.6563,110.7624,10535.0
2019-07-16 14:05:00,114.8,114.88,114.75,114.75,10143.0,110.7624,110.8396,110.7142,110.7142,10143.0
2019-07-16 14:10:00,114.75,114.87,114.75,114.86,6677.0,110.7142,110.8299,110.7142,110.8203,6677.0
2019-07-16 14:15:00,114.86,114.93,114.82,114.93,36297.0,110.8203,110.8878,110.7817,110.8878,36297.0
2019-07-16 14:20:00,114.92,115.02,114.89,114.95,16098.0,110.8782,110.9747,110.8492,110.9071,16098.0
2019-07-16 14:25:00,114.97,114.99,114.89,114.98,10661.0,110.9264,110.9457,110.8492,110.9361,10661.0
2019-07-16 14:30:00,114.98,115.0,114.8,114.94,20657.0,110.9361,110.9554,110.7624,110.8975,20657.0
2019-07-16 14:35:00,114.95,115.05,114.95,115.03,27758.0,110.9071,111.0036,110.9071,110.9843,27758.0
2019-07-16 14:40:00,115.02,115.07,114.95,115.0,28503.0,110.9747,111.0229,110.9071,110.9554,28503.0
2019-07-16 14:45:00,115.01,115.05,114.94,115.01,16070.0,110.965,111.0036,110.8975,110.965,16070.0
2019-07-16 14:50:00,115.0,115.03,114.95,114.96,14148.0,110.9554,110.9843,110.9071,110.9168,14148.0
2019-07-16 14:55:00,114.95,114.96,114.72,114.83,14352.0,110.9071,110.9168,110.6852,110.7913,14352.0
2019-07-16 15:00:00,114.83,114.92,114.8,114.91,8794.0,110.7913,110.8782,110.7624,110.8685,8794.0
2019-07-16 15:05:00,114.92,114.95,114.91,114.93,9569.0,110.8782,110.9071,110.8685,110.8878,9569.0
2019-07-16 15:10:00,114.93,115.01,114.92,114.96,13370.0,110.8878,110.965,110.8782,110.9168,13370.0
2019-07-16 15:15:00,114.94,114.97,114.9,114.93,12354.0,110.8975,110.9264,110.8589,110.8878,12354.0
2019-07-16 15:20:00,114.93,115.01,114.9,115.0,15200.0,110.8878,110.965,110.8589,110.9554,15200.0
2019-07-16 15:25:00,114.99,115.01,114.94,114.95,14241.0,110.9457,110.965,110.8975,110.9071,14241.0
2019-07-16 15:30:00,114.95,115.02,114.95,115.0,16252.0,110.9071,110.9747,110.9071,110.9554,16252.0
2019-07-16 15:35:00,114.99,115.01,114.93,114.96,18910.0,110.9457,110.965,110.8878,110.9168,18910.0
2019-07-16 15:40:00,114.97,115.02,114.93,114.96,40473.0,110.9264,110.9747,110.8878,110.9168,40473.0
2019-07-16 15:45:00,114.95,115.01,114.92,114.99,38854.0,110.9071,110.965,110.8782,110.9457,38854.0
2019-07-16 15:50:00,114.97,114.98,114.81,114.83,53550.0,110.9264,110.9361,110.772,110.7913,53550.0
2019-07-16 15:55:00,114.84,114.85,114.54,114.56,110875.0,110.801,110.8106,110.5115,110.5308,110875.0
2019-07-17 09:30:00,114.36,114.82,114.09,114.24,25964.0,110.3379,110.7817,110.0774,110.2221,25964.0
2019-07-17 09:35:00,114.35,114.35,113.62,113.67,5159.0,110.3282,110.3282,109.6239,109.6721,5159.0
2019-07-17 09:40:00,113.61,113.61,112.92,112.99,9647.0,109.6143,109.6143,108.9485,109.0161,9647.0
2019-07-17 09:45:00,112.97,112.97,112.59,112.8,10488.0,108.9968,108.9968,108.6301,108.8327,10488.0
2019-07-17 09:50:00,112.84,113.04,112.69,112.72,12618.0,108.8713,109.0643,108.7266,108.7556,12618.0
2019-07-17 09:55:00,112.69,112.7,112.31,112.46,18543.0,108.7266,108.7363,108.36,108.5047,18543.0
2019-07-17 10:00:00,112.46,112.57,112.29,112.44,16000.0,108.5047,108.6108,108.3407,108.4854,16000.0
2019-07-17 10:05:00,112.46,112.47,112.03,112.08,15469.0,108.5047,108.5143,108.0898,108.1381,15469.0
2019-07-17 10:10:00,112.05,112.15,111.71,111.75,18388.0,108.1091,108.2056,107.7811,107.8197,18388.0
2019-07-17 10:15:00,111.72,111.78,111.49,111.53,17514.0,107.7907,107.8486,107.5688,107.6074,17514.0
2019-07-17 10:20:00,111.5,111.85,111.43,111.8,21416.0,107.5785,107.9162,107.5109,107.8679,21416.0
2019-07-17 10:25:00,111.82,111.9,111.24,111.47,47549.0,107.8872,107.9644,107.3276,107.5495,47549.0
2019-07-17 10:30:00,111.44,111.6,111.29,111.33,24354.0,107.5206,107.6749,107.3758,107.4144,24354.0
2019-07-17 10:35:00,111.33,111.49,111.1,111.49,20074.0,107.4144,107.5688,107.1925,107.5688,20074.0
2019-07-17 10:40:00,111.46,111.49,111.24,111.25,11987.0,107.5399,107.5688,107.3276,107.3373,11987.0
2019-07-17 10:45:00,111.25,111.34,111.08,111.32,12432.0,107.3373,107.4241,107.1732,107.4048,12432.0
2019-07-17 10:50:00,111.31,111.46,111.21,111.22,11876.0,107.3951,107.5399,107.2987,107.3083,11876.0
2019-07-17 10:55:00,111.21,111.49,111.11,111.45,13267.0,107.2987,107.5688,107.2022,107.5302,13267.0
2019-07-17 11:00:00,111.47,111.86,111.47,111.6,15445.0,107.5495,107.9258,107.5495,107.6749,15445.0
2019-07-17 11:05:00,111.62,111.82,111.61,111.73,11121.0,107.6942,107.8872,107.6846,107.8004,11121.0
2019-07-17 11:10:00,111.75,111.99,111.72,111.75,10258.0,107.8197,108.0512,107.7907,107.8197,10258.0
2019-07-17 11:15:00,111.76,111.94,111.49,111.81,24127.0,107.8293,108.003,107.5688,107.8776,24127.0
2019-07-17 11:20:00,111.82,111.87,111.7,111.74,8259.0,107.8872,107.9354,107.7714,107.81,8259.0
2019-07-17 11:25:00,111.76,111.77,111.7,111.73,7950.0,107.8293,107.839,107.7714,107.8004,7950.0
2019-07-17 11:30:00,111.76,111.8,111.68,111.7,6043.0,107.8293,107.8679,107.7521,107.7714,6043.0
2019-07-17 11:35:00,111.71,111.79,111.66,111.78,10675.0,107.7811,107.8583,107.7328,107.8486,10675.0
2019-07-17 11:40:00,111.73,111.75,111.66,111.68,6980.0,107.8004,107.8197,107.7328,107.7521,6980.0
2019-07-17 11:45:00,111.69,111.71,111.54,111.66,8613.0,107.7618,107.7811,107.6171,107.7328,8613.0
2019-07-17 11:50:00,111.68,111.8,111.68,111.79,6624.0,107.7521,107.8679,107.7521,107.8583,6624.0
2019-07-17 11:55:00,111.81,111.81,111.53,111.53,6307.0,107.8776,107.8776,107.6074,107.6074,6307.0
2019-07-17 12:00:00,111.57,111.58,111.46,111.52,9688.0,107.646,107.6556,107.5399,107.5978,9688.0
2019-07-17 12:05:00,111.53,111.6,111.51,111.59,15475.0,107.6074,107.6749,107.5881,107.6653,15475.0
2019-07-17 12:10:00,111.59,111.6,111.38,111.42,6249.0,107.6653,107.6749,107.4627,107.5013,6249.0
2019-07-17 12:15:00,111.42,111.5,111.39,111.5,7415.0,107.5013,107.5785,107.4723,107.5785,7415.0
2019-07-17 12:20:00,111.57,111.73,111.48,111.7,14588.0,107.646,107.8004,107.5592,107.7714,14588.0
2019-07-17 12:25:00,111.7,111.72,111.51,111.51,5436.0,107.7714,107.7907,107.5881,107.5881,5436.0
2019-07-17 12:30:00,111.48,111.73,111.48,111.66,9319.0,107.5592,107.8004,107.5592,107.7328,9319.0
2019-07-17 12:35:00,111.65,111.68,111.57,111.61,8088.0,107.7232,107.7521,107.646,107.6846,8088.0
2019-07-17 12:40:00,111.61,111.66,111.48,111.48,15124.0,107.6846,107.7328,107.5592,107.5592,15124.0
2019-07-17 12:45:00,111.48,111.65,111.46,111.58,16181.0,107.5592,107.7232,107.5399,107.6556,16181.0
2019-07-17 12:50:00,111.57,111.68,111.56,111.64,6000.0,107.646,107.7521,107.6364,107.7135,6000.0
2019-07-17 12:55:00,111.64,111.66,111.6,111.66,7800.0,107.7135,107.7328,107.6749,107.7328,7800.0
2019-07-17 13:00:00,111.66,111.77,111.57,111.57,6196.0,107.7328,107.839,107.646,107.646,6196.0
2019-07-17 13:05:00,111.58,111.68,111.52,111.58,4369.0,107.6556,107.7521,107.5978,107.6556,4369.0
2019-07-17 13:10:00,111.57,111.6,111.54,111.6,5314.0,107.646,107.6749,107.6171,107.6749,5314.0
2019-07-17 13:15:00,111.6,111.76,111.53,111.72,14263.0,107.6749,107.8293,107.6074,107.7907,14263.0
2019-07-17 13:20:00,111.76,111.84,111.68,111.73,52582.0,107.8293,107.9065,107.7521,107.8004,52582.0
2019-07-17 13:25:00,111.73,111.82,111.66,111.79,7415.0,107.8004,107.8872,107.7328,107.8583,7415.0
2019-07-17 13:30:00,111.77,111.78,111.69,111.78,6098.0,107.839,107.8486,107.7618,107.8486,6098.0
2019-07-17 13:35:00,111.76,111.79,111.68,111.7,4700.0,107.8293,107.8583,107.7521,107.7714,4700.0
2019-07-17 13:40:00,111.69,111.78,111.66,111.72,6977.0,107.7618,107.8486,107.7328,107.7907,6977.0
2019-07-17 13:45:00,111.71,111.78,111.71,111.75,4496.0,107.7811,107.8486,107.7811,107.8197,4496.0
2019-07-17 13:50:00,111.74,111.75,111.62,111.7,6613.0,107.81,107.8197,107.6942,107.7714,6613.0
2019-07-17 13:55:00,111.67,111.75,111.64,111.69,7279.0,107.7425,107.8197,107.7135,107.7618,7279.0
2019-07-17 14:00:00,111.7,111.71,111.59,111.61,11591.0,107.7714,107.7811,107.6653,107.6846,11591.0
2019-07-17 14:05:00,111.63,111.75,111.63,111.68,5772.0,107.7039,107.8197,107.7039,107.7521,5772.0
2019-07-17 14:10:00,111.68,111.68,111.51,111.53,8089.0,107.7521,107.7521,107.5881,107.6074,8089.0
2019-07-17 14:15:00,111.51,111.56,111.51,111.53,2944.0,107.5881,107.6364,107.5881,107.6074,2944.0
2019-07-17 14:20:00,111.53,111.68,111.5,111.68,12920.0,107.6074,107.7521,107.5785,107.7521,12920.0
2019-07-17 14:25:00,111.68,111.7,111.59,111.65,9197.0,107.7521,107.7714,107.6653,107.7232,9197.0
2019-07-17 14:30:00,111.65,111.7,111.61,111.67,4465.0,107.7232,107.7714,107.6846,107.7425,4465.0
2019-07-17 14:35:00,111.65,111.65,111.52,111.54,9240.0,107.7232,107.7232,107.5978,107.6171,9240.0
2019-07-17 14:40:00,111.54,111.66,111.54,111.65,8918.0,107.6171,107.7328,107.6171,107.7232,8918.0
2019-07-17 14:45:00,111.66,111.87,111.62,111.83,26567.0,107.7328,107.9354,107.6942,107.8969,26567.0
2019-07-17 14:50:00,111.82,111.83,111.67,111.68,21111.0,107.8872,107.8969,107.7425,107.7521,21111.0
2019-07-17 14:55:00,111.68,112.0,111.68,111.84,29823.0,107.7521,108.0609,107.7521,107.9065,29823.0
2019-07-17 15:00:00,111.8,111.81,111.59,111.59,17000.0,107.8679,107.8776,107.6653,107.6653,17000.0
2019-07-17 15:05:00,111.57,111.79,111.56,111.76,18034.0,107.646,107.8583,107.6364,107.8293,18034.0
2019-07-17 15:10:00,111.78,111.79,111.73,111.79,15623.0,107.8486,107.8583,107.8004,107.8583,15623.0
2019-07-17 15:15:00,111.79,111.79,111.69,111.79,33999.0,107.8583,107.8583,107.7618,107.8583,33999.0
2019-07-17 15:20:00,111.79,111.86,111.57,111.63,20740.0,107.8583,107.9258,107.646,107.7039,20740.0
2019-07-17 15:25:00,111.61,111.62,111.46,111.47,15994.0,107.6846,107.6942,107.5399,107.5495,15994.0
2019-07-17 15:30:00,111.44,111.69,111.41,111.69,17306.0,107.5206,107.7618,107.4916,107.7618,17306.0
2019-07-17 15:35:00,111.67,111.73,111.65,111.73,25696.0,107.7425,107.8004,107.7232,107.8004,25696.0
2019-07-17 15:40:00,111.72,111.81,111.72,111.79,76056.0,107.7907,107.8776,107.7907,107.8583,76056.0
2019-07-17 15:45:00,111.79,111.88,111.74,111.78,133679.0,107.8583,107.9451,107.81,107.8486,133679.0
2019-07-17 15:50:00,111.78,111.84,111.75,111.82,91519.0,107.8486,107.9065,107.8197,107.8872,91519.0
2019-07-17 15:55:00,111.81,111.87,111.7,111.7,131517.0,107.8776,107.9354,107.7714,107.7714,131517.0
2019-07-18 09:30:00,111.36,111.91,110.31,110.36,33466.0,107.4434,107.974,106.4303,106.4786,33466.0
2019-07-18 09:35:00,110.47,110.92,110.47,110.62,8472.0,106.5847,107.0189,106.5847,106.7294,8472.0
2019-07-18 09:40:00,110.51,110.68,110.24,110.68,12674.0,106.6233,106.7873,106.3628,106.7873,12674.0
2019-07-18 09:45:00,110.68,111.02,110.49,110.5,23498.0,106.7873,107.1153,106.604,106.6136,23498.0
2019-07-18 09:50:00,110.54,110.85,110.38,110.76,52503.0,106.6522,106.9513,106.4979,106.8645,52503.0
2019-07-18 09:55:00,110.69,111.1,110.69,110.92,9510.0,106.7969,107.1925,106.7969,107.0189,9510.0
2019-07-18 10:00:00,110.88,111.19,110.86,111.19,39014.0,106.9803,107.2794,106.961,107.2794,39014.0
2019-07-18 10:05:00,111.12,111.32,111.06,111.28,33396.0,107.2118,107.4048,107.1539,107.3662,33396.0
2019-07-18 10:10:00,111.29,111.29,111.17,111.23,20449.0,107.3758,107.3758,107.2601,107.318,20449.0
2019-07-18 10:15:00,111.17,111.4,111.14,111.26,32708.0,107.2601,107.482,107.2311,107.3469,32708.0
2019-07-18 10:20:00,111.27,111.45,111.15,111.42,26652.0,107.3566,107.5302,107.2408,107.5013,26652.0
2019-07-18 10:25:00,111.45,111.51,111.27,111.5,32834.0,107.5302,107.5881,107.3566,107.5785,32834.0
2019-07-18 10:30:00,111.52,111.6,111.47,111.5,11736.0,107.5978,107.6749,107.5495,107.5785,11736.0
2019-07-18 10:35:00,111.48,111.66,111.45,111.6,17857.0,107.5592,107.7328,107.5302,107.6749,17857.0
2019-07-18 10:40:00,111.6,111.7,111.57,111.7,14012.0,107.6749,107.7714,107.646,107.7714,14012.0
2019-07-18 10:45:00,111.73,111.8,111.66,111.66,18251.0,107.8004,107.8679,107.7328,107.7328,18251.0
2019-07-18 10:50:00,111.62,111.65,111.41,111.48,11665.0,107.6942,107.7232,107.4916,107.5592,11665.0
2019-07-18 10:55:00,111.51,111.55,111.35,111.38,21451.0,107.5881,107.6267,107.4337,107.4627,21451.0
2019-07-18 11:00:00,111.38,111.41,111.32,111.35,8363.0,107.4627,107.4916,107.4048,107.4337,8363.0
2019-07-18 11:05:00,111.37,111.43,111.06,111.06,28317.0,107.453,107.5109,107.1539,107.1539,28317.0
2019-07-18 11:10:00,111.08,111.15,110.96,111.02,8145.0,107.1732,107.2408,107.0575,107.1153,8145.0
2019-07-18 11:15:00,111.04,111.14,111.04,111.12,5093.0,107.1346,107.2311,107.1346,107.2118,5093.0
2019-07-18 11:20:00,111.09,111.12,110.86,110.9,6900.0,107.1829,107.2118,106.961,106.9996,6900.0
2019-07-18 11:25:00,110.9,110.95,110.71,110.77,4200.0,106.9996,107.0478,106.8162,106.8741,4200.0
2019-07-18 11:30:00,110.78,110.89,110.7,110.86,8905.0,106.8838,106.9899,106.8066,106.961,8905.0
2019-07-18 11:35:00,110.88,110.94,110.83,110.93,2500.0,106.9803,107.0382,106.932,107.0285,2500.0
2019-07-18 11:40:00,110.87,110.88,110.72,110.72,4273.0,106.9706,106.9803,106.8259,106.8259,4273.0
2019-07-18 11:45:00,110.76,110.81,110.67,110.79,3171.0,106.8645,106.9127,106.7777,106.8934,3171.0
2019-07-18 11:50:00,110.81,110.95,110.81,110.95,3670.0,106.9127,107.0478,106.9127,107.0478,3670.0
2019-07-18 11:55:00,110.92,111.12,110.92,110.99,36352.0,107.0189,107.2118,107.0189,107.0864,36352.0
2019-07-18 12:00:00,110.96,111.06,110.95,111.03,6767.0,107.0575,107.1539,107.0478,107.125,6767.0
2019-07-18 12:05:00,111.03,111.17,111.01,111.12,7772.0,107.125,107.2601,107.1057,107.2118,7772.0
2019-07-18 12:10:00,111.12,111.19,111.1,111.19,11873.0,107.2118,107.2794,107.1925,107.2794,11873.0
2019-07-18 12:15:00,111.2,111.21,111.12,111.2,5744.0,107.289,107.2987,107.2118,107.289,5744.0
2019-07-18 12:20:00,111.23,111.23,111.14,111.19,4126.0,107.318,107.318,107.2311,107.2794,4126.0
2019-07-18 12:25:00,111.19,111.21,111.01,111.05,11751.0,107.2794,107.2987,107.1057,107.1443,11751.0
2019-07-18 12:30:00,111.07,111.07,110.9,110.99,11105.0,107.1636,107.1636,106.9996,107.0864,11105.0
2019-07-18 12:35:00,110.96,111.02,110.94,110.98,6149.0,107.0575,107.1153,107.0382,107.0767,6149.0
2019-07-18 12:40:00,111.0,111.02,110.94,110.94,4684.0,107.096,107.1153,107.0382,107.0382,4684.0
2019-07-18 12:45:00,110.97,111.04,110.92,111.0,17760.0,107.0671,107.1346,107.0189,107.096,17760.0
2019-07-18 12:50:00,111.0,111.07,110.95,110.95,6020.0,107.096,107.1636,107.0478,107.0478,6020.0
2019-07-18 12:55:00,110.96,110.96,110.85,110.89,3494.0,107.0575,107.0575,106.9513,106.9899,3494.0
2019-07-18 13:00:00,110.9,111.04,110.9,111.01,5750.0,106.9996,107.1346,106.9996,107.1057,5750.0
2019-07-18 13:05:00,111.0,111.02,110.91,110.91,3836.0,107.096,107.1153,107.0092,107.0092,3836.0
2019-07-18 13:10:00,110.86,110.87,110.76,110.82,16919.0,106.961,106.9706,106.8645,106.9224,16919.0
2019-07-18 13:15:00,110.83,110.84,110.72,110.76,4800.0,106.932,106.9417,106.8259,106.8645,4800.0
2019-07-18 13:20:00,110.78,110.86,110.75,110.84,3910.0,106.8838,106.961,106.8548,106.9417,3910.0
2019-07-18 13:25:00,110.83,110.85,110.74,110.84,3600.0,106.932,106.9513,106.8452,106.9417,3600.0
2019-07-18 13:30:00,110.82,110.83,110.76,110.81,2695.0,106.9224,106.932,106.8645,106.9127,2695.0
2019-07-18 13:35:00,110.79,110.88,110.77,110.84,3824.0,106.8934,106.9803,106.8741,106.9417,3824.0
2019-07-18 13:40:00,110.82,110.84,110.69,110.72,4082.0,106.9224,106.9417,106.7969,106.8259,4082.0
2019-07-18 13:45:00,110.66,110.71,110.53,110.53,2289.0,106.768,106.8162,106.6426,106.6426,2289.0
2019-07-18 13:50:00,110.5,110.56,110.44,110.54,11476.0,106.6136,106.6715,106.5557,106.6522,11476.0
2019-07-18 13:55:00,110.51,110.72,110.5,110.72,2396.0,106.6233,106.8259,106.6136,106.8259,2396.0
2019-07-18 14:00:00,110.72,110.83,110.65,110.81,3836.0,106.8259,106.932,106.7584,106.9127,3836.0
2019-07-18 14:05:00,110.79,110.88,110.77,110.85,5045.0,106.8934,106.9803,106.8741,106.9513,5045.0
2019-07-18 14:10:00,110.9,111.0,110.9,110.94,5296.0,106.9996,107.096,106.9996,107.0382,5296.0
2019-07-18 14:15:00,110.95,111.0,110.89,110.95,6298.0,107.0478,107.096,106.9899,107.0478,6298.0
2019-07-18 14:20:00,111.0,111.04,110.99,111.0,7965.0,107.096,107.1346,107.0864,107.096,7965.0
2019-07-18 14:25:00,111.01,111.08,110.97,111.0,12220.0,107.1057,107.1732,107.0671,107.096,12220.0
2019-07-18 14:30:00,111.01,111.11,110.98,110.99,6756.0,107.1057,107.2022,107.0767,107.0864,6756.0
2019-07-18 14:35:00,111.0,111.23,111.0,111.22,6100.0,107.096,107.318,107.096,107.3083,6100.0
2019-07-18 14:40:00,111.17,111.22,111.05,111.09,19431.0,107.2601,107.3083,107.1443,107.1829,19431.0
2019-07-18 14:45:00,111.1,111.16,111.0,111.02,14238.0,107.1925,107.2504,107.096,107.1153,14238.0
2019-07-18 14:50:00,111.0,111.11,110.98,111.07,7130.0,107.096,107.2022,107.0767,107.1636,7130.0
2019-07-18 14:55:00,111.06,111.27,110.98,111.26,137403.0,107.1539,107.3566,107.0767,107.3469,137403.0
2019-07-18 15:00:00,111.23,111.31,111.16,111.2,16299.0,107.318,107.3951,107.2504,107.289,16299.0
2019-07-18 15:05:00,111.19,111.2,111.07,111.11,18064.0,107.2794,107.289,107.1636,107.2022,18064.0
2019-07-18 15:10:00,111.08,111.32,110.98,111.31,85574.0,107.1732,107.4048,107.0767,107.3951,85574.0
2019-07-18 15:15:00,111.32,111.32,111.06,111.1,5537.0,107.4048,107.4048,107.1539,107.1925,5537.0
2019-07-18 15:20:00,111.11,111.27,111.06,111.27,12340.0,107.2022,107.3566,107.1539,107.3566,12340.0
2019-07-18 15:25:00,111.24,111.24,111.0,111.22,18801.0,107.3276,107.3276,107.096,107.3083,18801.0
2019-07-18 15:30:00,111.2,111.2,111.02,111.1,9944.0,107.289,107.289,107.1153,107.1925,9944.0
2019-07-18 15:35:00,111.08,111.21,111.03,111.07,16639.0,107.1732,107.2987,107.125,107.1636,16639.0
2019-07-18 15:40:00,111.09,111.12,110.96,111.05,18795.0,107.1829,107.2118,107.0575,107.1443,18795.0
2019-07-18 15:45:00,111.03,111.05,110.95,111.01,28877.0,107.125,107.1443,107.0478,107.1057,28877.0
2019-07-18 15:50:00,111.0,111.08,110.93,111.02,41927.0,107.096,107.1732,107.0285,107.1153,41927.0
2019-07-18 15:55:00,111.02,111.16,111.0,111.0,78878.0,107.1153,107.2504,107.096,107.096,78878.0
2019-07-19 09:30:00,111.54,111.64,111.26,111.64,40236.0,107.6171,107.7135,107.3469,107.7135,40236.0
2019-07-19 09:35:00,111.58,112.29,111.57,112.12,12255.0,107.6556,108.3407,107.646,108.1767,12255.0
2019-07-19 09:40:00,112.2,112.72,112.2,112.62,15234.0,108.2538,108.7556,108.2538,108.6591,15234.0
2019-07-19 09:45:00,112.62,112.83,112.45,112.79,21287.0,108.6591,108.8617,108.495,108.8231,21287.0
2019-07-19 09:50:00,112.76,112.82,112.41,112.42,19355.0,108.7941,108.852,108.4565,108.4661,19355.0
2019-07-19 09:55:00,112.34,112.5,112.23,112.5,7680.0,108.3889,108.5433,108.2828,108.5433,7680.0
2019-07-19 10:00:00,112.52,112.65,112.39,112.45,9494.0,108.5626,108.688,108.4372,108.495,9494.0
2019-07-19 10:05:00,112.48,112.54,112.37,112.51,8074.0,108.524,108.5819,108.4179,108.5529,8074.0
2019-07-19 10:10:00,112.52,112.55,112.16,112.31,14083.0,108.5626,108.5915,108.2152,108.36,14083.0
2019-07-19 10:15:00,112.32,112.64,112.31,112.6,10108.0,108.3696,108.6784,108.36,108.6398,10108.0
2019-07-19 10:20:00,112.63,112.78,112.56,112.61,17091.0,108.6687,108.8134,108.6012,108.6494,17091.0
2019-07-19 10:25:00,112.6,112.65,112.51,112.63,8796.0,108.6398,108.688,108.5529,108.6687,8796.0
2019-07-19 10:30:00,112.62,112.72,112.36,112.36,7139.0,108.6591,108.7556,108.4082,108.4082,7139.0
2019-07-19 10:35:00,112.34,112.53,112.33,112.53,7426.0,108.3889,108.5722,108.3793,108.5722,7426.0
2019-07-19 10:40:00,112.53,112.55,112.38,112.5,8007.0,108.5722,108.5915,108.4275,108.5433,8007.0
2019-07-19 10:45:00,112.5,112.52,112.27,112.37,6759.0,108.5433,108.5626,108.3214,108.4179,6759.0
2019-07-19 10:50:00,112.39,112.43,112.3,112.31,4845.0,108.4372,108.4758,108.3503,108.36,4845.0
2019-07-19 10:55:00,112.31,112.31,111.96,112.0,5100.0,108.36,108.36,108.0223,108.0609,5100.0
2019-07-19 11:00:00,112.0,112.09,111.93,111.94,38257.0,108.0609,108.1477,107.9933,108.003,38257.0
2019-07-19 11:05:00,111.84,111.95,111.79,111.95,8055.0,107.9065,108.0126,107.8583,108.0126,8055.0
2019-07-19 11:10:00,111.96,112.01,111.9,111.93,7844.0,108.0223,108.0705,107.9644,107.9933,7844.0
2019-07-19 11:15:00,111.93,111.93,111.56,111.69,12224.0,107.9933,107.9933,107.6364,107.7618,12224.0
2019-07-19 11:20:00,111.67,111.8,111.64,111.78,13692.0,107.7425,107.8679,107.7135,107.8486,13692.0
2019-07-19 11:25:00,111.77,111.79,111.67,111.69,13772.0,107.839,107.8583,107.7425,107.7618,13772.0
2019-07-19 11:30:00,111.71,111.78,111.65,111.69,11118.0,107.7811,107.8486,107.7232,107.7618,11118.0
2019-07-19 11:35:00,111.73,111.77,111.53,111.56,7588.0,107.8004,107.839,107.6074,107.6364,7588.0
2019-07-19 11:40:00,111.54,111.62,111.35,111.55,39854.0,107.6171,107.6942,107.4337,107.6267,39854.0
2019-07-19 11:45:00,111.54,111.56,111.46,111.49,13990.0,107.6171,107.6364,107.5399,107.5688,13990.0
2019-07-19 11:50:00,111.5,111.57,111.48,111.53,21523.0,107.5785,107.646,107.5592,107.6074,21523.0
2019-07-19 11:55:00,111.5,111.71,111.49,111.66,12017.0,107.5785,107.7811,107.5688,107.7328,12017.0
2019-07-19 12:00:00,111.66,111.69,111.64,111.66,18619.0,107.7328,107.7618,107.7135,107.7328,18619.0
2019-07-19 12:05:00,111.67,111.69,111.63,111.63,13818.0,107.7425,107.7618,107.7039,107.7039,13818.0
2019-07-19 12:10:00,111.63,111.66,111.62,111.65,11677.0,107.7039,107.7328,107.6942,107.7232,11677.0
2019-07-19 12:15:00,111.65,111.77,111.63,111.67,10881.0,107.7232,107.839,107.7039,107.7425,10881.0
2019-07-19 12:20:00,111.66,111.81,111.66,111.68,8200.0,107.7328,107.8776,107.7328,107.7521,8200.0
2019-07-19 12:25:00,111.68,111.7,111.64,111.68,5708.0,107.7521,107.7714,107.7135,107.7521,5708.0
2019-07-19 12:30:00,111.68,111.69,111.63,111.65,11229.0,107.7521,107.7618,107.7039,107.7232,11229.0
2019-07-19 12:35:00,111.64,111.68,111.64,111.68,3900.0,107.7135,107.7521,107.7135,107.7521,3900.0
2019-07-19 12:40:00,111.68,111.68,111.64,111.65,12161.0,107.7521,107.7521,107.7135,107.7232,12161.0
2019-07-19 12:45:00,111.63,111.68,111.63,111.68,4918.0,107.7039,107.7521,107.7039,107.7521,4918.0
2019-07-19 12:50:00,111.67,111.69,111.65,111.67,11118.0,107.7425,107.7618,107.7232,107.7425,11118.0
2019-07-19 12:55:00,111.67,111.68,111.6,111.65,9485.0,107.7425,107.7521,107.6749,107.7232,9485.0
2019-07-19 13:00:00,111.65,111.69,111.55,111.65,8543.0,107.7232,107.7618,107.6267,107.7232,8543.0
2019-07-19 13:05:00,111.67,111.68,111.63,111.67,6644.0,107.7425,107.7521,107.7039,107.7425,6644.0
2019-07-19 13:10:00,111.67,111.79,111.66,111.67,42896.0,107.7425,107.8583,107.7328,107.7425,42896.0
2019-07-19 13:15:00,111.66,111.76,111.58,111.59,41366.0,107.7328,107.8293,107.6556,107.6653,41366.0
2019-07-19 13:20:00,111.6,111.71,111.6,111.68,7440.0,107.6749,107.7811,107.6749,107.7521,7440.0
2019-07-19 13:25:00,111.69,111.7,111.63,111.68,10621.0,107.7618,107.7714,107.7039,107.7521,10621.0
2019-07-19 13:30:00,111.66,111.71,111.64,111.71,12781.0,107.7328,107.7811,107.7135,107.7811,12781.0
2019-07-19 13:35:00,111.67,111.67,111.59,111.6,8081.0,107.7425,107.7425,107.6653,107.6749,8081.0
2019-07-19 13:40:00,111.6,111.61,111.54,111.6,11509.0,107.6749,107.6846,107.6171,107.6749,11509.0
2019-07-19 13:45:00,111.57,111.6,111.52,111.6,9998.0,107.646,107.6749,107.5978,107.6749,9998.0
2019-07-19 13:50:00,111.58,111.6,111.57,111.6,7618.0,107.6556,107.6749,107.646,107.6749,7618.0
2019-07-19 13:55:00,111.59,111.59,111.47,111.5,7973.0,107.6653,107.6653,107.5495,107.5785,7973.0
2019-07-19 14:00:00,111.5,111.51,111.46,111.5,9005.0,107.5785,107.5881,107.5399,107.5785,9005.0
2019-07-19 14:05:00,111.49,111.5,111.44,111.45,7989.0,107.5688,107.5785,107.5206,107.5302,7989.0
2019-07-19 14:10:00,111.39,111.5,111.31,111.39,9253.0,107.4723,107.5785,107.3951,107.4723,9253.0
2019-07-19 14:15:00,111.4,111.4,111.31,111.33,7956.0,107.482,107.482,107.3951,107.4144,7956.0
2019-07-19 14:20:00,111.31,111.42,111.31,111.34,8664.0,107.3951,107.5013,107.3951,107.4241,8664.0
2019-07-19 14:25:00,111.35,111.37,111.19,111.19,8859.0,107.4337,107.453,107.2794,107.2794,8859.0
2019-07-19 14:30:00,111.19,111.34,111.08,111.08,6954.0,107.2794,107.4241,107.1732,107.1732,6954.0
2019-07-19 14:35:00,111.08,111.08,111.0,111.05,8740.0,107.1732,107.1732,107.096,107.1443,8740.0
2019-07-19 14:40:00,111.03,111.03,110.94,110.98,7125.0,107.125,107.125,107.0382,107.0767,7125.0
2019-07-19 14:45:00,110.98,111.0,110.87,110.97,11040.0,107.0767,107.096,106.9706,107.0671,11040.0
2019-07-19 14:50:00,110.98,111.11,110.95,111.1,30899.0,107.0767,107.2022,107.0478,107.1925,30899.0
2019-07-19 14:55:00,111.1,111.1,110.97,110.99,6111.0,107.1925,107.1925,107.0671,107.0864,6111.0
2019-07-19 15:00:00,110.98,110.98,110.81,110.81,10909.0,107.0767,107.0767,106.9127,106.9127,10909.0
2019-07-19 15:05:00,110.79,110.86,110.75,110.86,11628.0,106.8934,106.961,106.8548,106.961,11628.0
2019-07-19 15:10:00,110.85,110.86,110.76,110.8,9751.0,106.9513,106.961,106.8645,106.9031,9751.0
2019-07-19 15:15:00,110.81,110.85,110.73,110.77,15832.0,106.9127,106.9513,106.8355,106.8741,15832.0
2019-07-19 15:20:00,110.77,110.77,110.61,110.71,9993.0,106.8741,106.8741,106.7198,106.8162,9993.0
2019-07-19 15:25:00,110.73,110.84,110.71,110.81,10623.0,106.8355,106.9417,106.8162,106.9127,10623.0
2019-07-19 15:30:00,110.82,110.88,110.66,110.7,15532.0,106.9224,106.9803,106.768,106.8066,15532.0
2019-07-19 15:35:00,110.71,110.72,110.41,110.45,37512.0,106.8162,106.8259,106.5268,106.5654,37512.0
2019-07-19 15:40:00,110.44,110.55,110.39,110.55,35762.0,106.5557,106.6619,106.5075,106.6619,35762.0
2019-07-19 15:45:00,110.54,110.54,110.32,110.37,20103.0,106.6522,106.6522,106.44,106.4882,20103.0
2019-07-19 15:50:00,110.38,110.51,110.29,110.51,33455.0,106.4979,106.6233,106.411,106.6233,33455.0
2019-07-19 15:55:00,110.48,110.48,110.09,110.17,114897.0,106.5943,106.5943,106.2181,106.2952,114897.0
2019-07-22 09:30:00,110.58,110.95,110.28,110.41,33765.0,106.6908,107.0478,106.4014,106.5268,33765.0
2019-07-22 09:35:00,110.4,110.9,110.13,110.9,37930.0,106.5171,106.9996,106.2566,106.9996,37930.0
2019-07-22 09:40:00,110.9,111.41,110.68,110.69,15028.0,106.9996,107.4916,106.7873,106.7969,15028.0
2019-07-22 09:45:00,110.75,111.06,110.74,110.9,4700.0,106.8548,107.1539,106.8452,106.9996,4700.0
2019-07-22 09:50:00,111.0,111.47,111.0,111.4,23144.0,107.096,107.5495,107.096,107.482,23144.0
2019-07-22 09:55:00,111.4,111.46,110.78,110.95,134865.0,107.482,107.5399,106.8838,107.0478,134865.0
2019-07-22 10:00:00,110.88,111.13,110.57,110.57,305762.0,106.9803,107.2215,106.6812,106.6812,305762.0
2019-07-22 10:05:00,110.6,110.96,110.46,110.73,97591.0,106.7101,107.0575,106.575,106.8355,97591.0
2019-07-22 10:10:00,110.73,111.0,110.54,110.86,25319.0,106.8355,107.096,106.6522,106.961,25319.0
2019-07-22 10:15:00,110.93,110.97,110.78,110.79,64231.0,107.0285,107.0671,106.8838,106.8934,64231.0
2019-07-22 10:20:00,110.79,111.11,110.76,110.82,79924.0,106.8934,107.2022,106.8645,106.9224,79924.0
2019-07-22 10:25:00,110.81,111.1,110.81,110.91,71812.0,106.9127,107.1925,106.9127,107.0092,71812.0
2019-07-22 10:30:00,110.92,110.95,110.48,110.49,81284.0,107.0189,107.0478,106.5943,106.604,81284.0
2019-07-22 10:35:00,110.49,110.69,110.4,110.47,20694.0,106.604,106.7969,106.5171,106.5847,20694.0
2019-07-22 10:40:00,110.51,110.55,110.16,110.17,23198.0,106.6233,106.6619,106.2856,106.2952,23198.0
2019-07-22 10:45:00,110.19,110.54,110.1,110.51,19069.0,106.3145,106.6522,106.2277,106.6233,19069.0
2019-07-22 10:50:00,110.51,110.52,110.29,110.49,12506.0,106.6233,106.6329,106.411,106.604,12506.0
2019-07-22 10:55:00,110.53,110.85,110.53,110.85,9437.0,106.6426,106.9513,106.6426,106.9513,9437.0
2019-07-22 11:00:00,110.85,110.85,110.58,110.75,10974.0,106.9513,106.9513,106.6908,106.8548,10974.0
2019-07-22 11:05:00,110.77,110.87,110.72,110.76,9952.0,106.8741,106.9706,106.8259,106.8645,9952.0
2019-07-22 11:10:00,110.76,110.8,110.64,110.64,8854.0,106.8645,106.9031,106.7487,106.7487,8854.0
2019-07-22 11:15:00,110.67,110.78,110.63,110.74,8226.0,106.7777,106.8838,106.7391,106.8452,8226.0
2019-07-22 11:20:00,110.74,110.76,110.67,110.76,8730.0,106.8452,106.8645,106.7777,106.8645,8730.0
2019-07-22 11:25:00,110.76,110.94,110.76,110.91,5603.0,106.8645,107.0382,106.8645,107.0092,5603.0
2019-07-22 11:30:00,110.92,110.92,110.78,110.92,6164.0,107.0189,107.0189,106.8838,107.0189,6164.0
2019-07-22 11:35:00,110.93,111.0,110.89,110.93,13754.0,107.0285,107.096,106.9899,107.0285,13754.0
2019-07-22 11:40:00,110.95,111.07,110.89,110.97,45823.0,107.0478,107.1636,106.9899,107.0671,45823.0
2019-07-22 11:45:00,110.95,110.95,110.79,110.89,14453.0,107.0478,107.0478,106.8934,106.9899,14453.0
2019-07-22 11:50:00,110.88,110.92,110.81,110.87,13710.0,106.9803,107.0189,106.9127,106.9706,13710.0
2019-07-22 11:55:00,110.85,110.95,110.82,110.88,6551.0,106.9513,107.0478,106.9224,106.9803,6551.0
2019-07-22 12:00:00,110.9,111.03,110.85,110.86,21631.0,106.9996,107.125,106.9513,106.961,21631.0
2019-07-22 12:05:00,110.85,110.91,110.78,110.84,7266.0,106.9513,107.0092,106.8838,106.9417,7266.0
2019-07-22 12:10:00,110.86,111.04,110.85,110.95,14120.0,106.961,107.1346,106.9513,107.0478,14120.0
2019-07-22 12:15:00,110.95,111.02,110.91,110.95,20766.0,107.0478,107.1153,107.0092,107.0478,20766.0
2019-07-22 12:20:00,110.95,111.0,110.92,110.97,53744.0,107.0478,107.096,107.0189,107.0671,53744.0
2019-07-22 12:25:00,110.98,111.29,110.96,111.13,31611.0,107.0767,107.3758,107.0575,107.2215,31611.0
2019-07-22 12:30:00,111.12,111.16,111.06,111.16,4252.0,107.2118,107.2504,107.1539,107.2504,4252.0
2019-07-22 12:35:00,111.15,111.21,111.13,111.13,6216.0,107.2408,107.2987,107.2215,107.2215,6216.0
2019-07-22 12:40:00,111.1,111.23,111.09,111.2,6721.0,107.1925,107.318,107.1829,107.289,6721.0
2019-07-22 12:45:00,111.16,111.22,111.11,111.16,5219.0,107.2504,107.3083,107.2022,107.2504,5219.0
2019-07-22 12:50:00,111.15,111.29,111.15,111.27,3900.0,107.2408,107.3758,107.2408,107.3566,3900.0
2019-07-22 12:55:00,111.27,111.37,111.22,111.35,11705.0,107.3566,107.453,107.3083,107.4337,11705.0
2019-07-22 13:00:00,111.33,111.37,111.06,111.11,30081.0,107.4144,107.453,107.1539,107.2022,30081.0
2019-07-22 13:05:00,111.11,111.26,111.1,111.21,8177.0,107.2022,107.3469,107.1925,107.2987,8177.0
2019-07-22 13:10:00,111.22,111.3,111.22,111.26,10904.0,107.3083,107.3855,107.3083,107.3469,10904.0
2019-07-22 13:15:00,111.23,111.45,111.23,111.45,26042.0,107.318,107.5302,107.318,107.5302,26042.0
2019-07-22 13:20:00,111.46,111.46,111.32,111.44,23769.0,107.5399,107.5399,107.4048,107.5206,23769.0
2019-07-22 13:25:00,111.44,111.52,111.4,111.47,6446.0,107.5206,107.5978,107.482,107.5495,6446.0
2019-07-22 13:30:00,111.48,111.59,111.45,111.5,12676.0,107.5592,107.6653,107.5302,107.5785,12676.0
2019-07-22 13:35:00,111.5,111.66,111.5,111.66,9282.0,107.5785,107.7328,107.5785,107.7328,9282.0
2019-07-22 13:40:00,111.66,111.74,111.6,111.62,20615.0,107.7328,107.81,107.6749,107.6942,20615.0
2019-07-22 13:45:00,111.59,111.66,111.54,111.61,14207.0,107.6653,107.7328,107.6171,107.6846,14207.0
2019-07-22 13:50:00,111.62,111.62,111.35,111.49,7944.0,107.6942,107.6942,107.4337,107.5688,7944.0
2019-07-22 13:55:00,111.49,111.55,111.46,111.53,7167.0,107.5688,107.6267,107.5399,107.6074,7167.0
2019-07-22 14:00:00,111.52,111.53,111.36,111.42,9212.0,107.5978,107.6074,107.4434,107.5013,9212.0
2019-07-22 14:05:00,111.44,111.45,111.29,111.34,10670.0,107.5206,107.5302,107.3758,107.4241,10670.0
2019-07-22 14:10:00,111.35,111.44,111.33,111.43,11013.0,107.4337,107.5206,107.4144,107.5109,11013.0
2019-07-22 14:15:00,111.43,111.54,111.41,111.49,5311.0,107.5109,107.6171,107.4916,107.5688,5311.0
2019-07-22 14:20:00,111.49,111.59,111.49,111.51,12951.0,107.5688,107.6653,107.5688,107.5881,12951.0
2019-07-22 14:25:00,111.51,111.51,111.42,111.44,3977.0,107.5881,107.5881,107.5013,107.5206,3977.0
2019-07-22 14:30:00,111.45,111.47,111.26,111.38,10114.0,107.5302,107.5495,107.3469,107.4627,10114.0
2019-07-22 14:35:00,111.38,111.42,111.36,111.4,12823.0,107.4627,107.5013,107.4434,107.482,12823.0
2019-07-22 14:40:00,111.39,111.46,111.38,111.45,6415.0,107.4723,107.5399,107.4627,107.5302,6415.0
2019-07-22 14:45:00,111.46,111.76,111.45,111.72,30256.0,107.5399,107.8293,107.5302,107.7907,30256.0
2019-07-22 14:50:00,111.74,111.77,111.69,111.74,16837.0,107.81,107.839,107.7618,107.81,16837.0
2019-07-22 14:55:00,111.74,111.91,111.72,111.84,137005.0,107.81,107.974,107.7907,107.9065,137005.0
2019-07-22 15:00:00,111.83,111.91,111.7,111.84,31822.0,107.8969,107.974,107.7714,107.9065,31822.0
2019-07-22 15:05:00,111.83,111.89,111.74,111.79,20550.0,107.8969,107.9547,107.81,107.8583,20550.0
2019-07-22 15:10:00,111.78,111.83,111.73,111.79,16734.0,107.8486,107.8969,107.8004,107.8583,16734.0
2019-07-22 15:15:00,111.79,111.83,111.7,111.8,15184.0,107.8583,107.8969,107.7714,107.8679,15184.0
2019-07-22 15:20:00,111.8,111.83,111.75,111.8,14239.0,107.8679,107.8969,107.8197,107.8679,14239.0
2019-07-22 15:25:00,111.78,111.85,111.76,111.82,26360.0,107.8486,107.9162,107.8293,107.8872,26360.0
2019-07-22 15:30:00,111.82,111.84,111.7,111.76,29536.0,107.8872,107.9065,107.7714,107.8293,29536.0
2019-07-22 15:35:00,111.76,111.83,111.75,111.79,29100.0,107.8293,107.8969,107.8197,107.8583,29100.0
2019-07-22 15:40:00,111.78,111.81,111.61,111.63,20569.0,107.8486,107.8776,107.6846,107.7039,20569.0
2019-07-22 15:45:00,111.63,111.77,111.63,111.76,21063.0,107.7039,107.839,107.7039,107.8293,21063.0
2019-07-22 15:50:00,111.74,111.81,111.63,111.73,48905.0,107.81,107.8776,107.7039,107.8004,48905.0
2019-07-22 15:55:00,111.75,111.75,111.58,111.66,82993.0,107.8197,107.8197,107.6556,107.7328,82993.0
2019-07-23 09:30:00,112.46,112.94,112.46,112.8,30433.0,108.5047,108.9678,108.5047,108.8327,30433.0
2019-07-23 09:35:00,112.77,113.47,112.75,112.91,24385.0,108.8038,109.4792,108.7845,108.9389,24385.0
2019-07-23 09:40:00,112.94,113.05,112.76,112.76,19502.0,108.9678,109.0739,108.7941,108.7941,19502.0
2019-07-23 09:45:00,112.75,113.19,112.63,113.15,62396.0,108.7845,109.209,108.6687,109.1704,62396.0
2019-07-23 09:50:00,113.15,113.25,112.98,113.16,31976.0,109.1704,109.2669,109.0064,109.1801,31976.0
2019-07-23 09:55:00,113.18,113.25,112.92,113.08,17634.0,109.1994,109.2669,108.9485,109.1029,17634.0
2019-07-23 10:00:00,113.07,113.12,112.75,112.79,42616.0,109.0932,109.1415,108.7845,108.8231,42616.0
2019-07-23 10:05:00,112.81,113.04,112.81,112.91,29789.0,108.8424,109.0643,108.8424,108.9389,29789.0
2019-07-23 10:10:00,112.93,112.93,112.61,112.68,11234.0,108.9582,108.9582,108.6494,108.717,11234.0
2019-07-23 10:15:00,112.69,112.74,112.37,112.4,8312.0,108.7266,108.7748,108.4179,108.4468,8312.0
2019-07-23 10:20:00,112.46,112.73,112.41,112.73,14824.0,108.5047,108.7652,108.4565,108.7652,14824.0
2019-07-23 10:25:00,112.74,112.74,112.49,112.49,10331.0,108.7748,108.7748,108.5336,108.5336,10331.0
2019-07-23 10:30:00,112.53,112.83,112.46,112.83,11349.0,108.5722,108.8617,108.5047,108.8617,11349.0
2019-07-23 10:35:00,112.83,112.91,112.68,112.81,12942.0,108.8617,108.9389,108.717,108.8424,12942.0
2019-07-23 10:40:00,112.8,112.88,112.78,112.85,7079.0,108.8327,108.9099,108.8134,108.881,7079.0
2019-07-23 10:45:00,112.82,113.14,112.82,113.05,41432.0,108.852,109.1608,108.852,109.0739,41432.0
2019-07-23 10:50:00,113.1,113.15,113.0,113.05,11200.0,109.1222,109.1704,109.0257,109.0739,11200.0
2019-07-23 10:55:00,113.08,113.08,112.95,112.98,17435.0,109.1029,109.1029,108.9775,109.0064,17435.0
2019-07-23 11:00:00,112.96,113.05,112.94,112.98,10466.0,108.9871,109.0739,108.9678,109.0064,10466.0
2019-07-23 11:05:00,112.98,113.03,112.92,112.92,15707.0,109.0064,109.0546,108.9485,108.9485,15707.0
2019-07-23 11:10:00,112.99,113.0,112.68,112.9,11955.0,109.0161,109.0257,108.717,108.9292,11955.0
2019-07-23 11:15:00,112.92,113.05,112.92,113.0,7285.0,108.9485,109.0739,108.9485,109.0257,7285.0
2019-07-23 11:20:00,112.98,113.05,112.9,112.98,13457.0,109.0064,109.0739,108.9292,109.0064,13457.0
2019-07-23 11:25:00,112.98,112.98,112.88,112.91,5902.0,109.0064,109.0064,108.9099,108.9389,5902.0
2019-07-23 11:30:00,112.91,112.96,112.85,112.85,6359.0,108.9389,108.9871,108.881,108.881,6359.0
2019-07-23 11:35:00,112.88,112.93,112.83,112.88,5904.0,108.9099,108.9582,108.8617,108.9099,5904.0
2019-07-23 11:40:00,112.88,113.02,112.88,113.0,10700.0,108.9099,109.045,108.9099,109.0257,10700.0
2019-07-23 11:45:00,112.98,113.0,112.87,112.91,6415.0,109.0064,109.0257,108.9003,108.9389,6415.0
2019-07-23 11:50:00,112.9,112.97,112.87,112.97,5170.0,108.9292,108.9968,108.9003,108.9968,5170.0
2019-07-23 11:55:00,112.95,112.95,112.74,112.94,7703.0,108.9775,108.9775,108.7748,108.9678,7703.0
2019-07-23 12:00:00,112.92,112.92,112.82,112.91,8376.0,108.9485,108.9485,108.852,108.9389,8376.0
2019-07-23 12:05:00,112.92,112.92,112.84,112.91,6399.0,108.9485,108.9485,108.8713,108.9389,6399.0
2019-07-23 12:10:00,112.88,112.92,112.83,112.84,5200.0,108.9099,108.9485,108.8617,108.8713,5200.0
2019-07-23 12:15:00,112.84,112.99,112.79,112.97,7425.0,108.8713,109.0161,108.8231,108.9968,7425.0
2019-07-23 12:20:00,112.99,112.99,112.81,112.89,9165.0,109.0161,109.0161,108.8424,108.9196,9165.0
2019-07-23 12:25:00,112.89,112.96,112.88,112.92,6963.0,108.9196,108.9871,108.9099,108.9485,6963.0
2019-07-23 12:30:00,112.94,112.99,112.92,112.97,7016.0,108.9678,109.0161,108.9485,108.9968,7016.0
2019-07-23 12:35:00,112.95,113.06,112.95,112.95,24913.0,108.9775,109.0836,108.9775,108.9775,24913.0
2019-07-23 12:40:00,112.98,113.02,112.95,112.99,11965.0,109.0064,109.045,108.9775,109.0161,11965.0
2019-07-23 12:45:00,113.0,113.02,112.95,113.0,18079.0,109.0257,109.045,108.9775,109.0257,18079.0
2019-07-23 12:50:00,112.99,113.02,112.9,112.9,9163.0,109.0161,109.045,108.9292,108.9292,9163.0
2019-07-23 12:55:00,112.92,112.96,112.84,112.93,9629.0,108.9485,108.9871,108.8713,108.9582,9629.0
2019-07-23 13:00:00,112.94,112.99,112.92,112.98,3891.0,108.9678,109.0161,108.9485,109.0064,3891.0
2019-07-23 13:05:00,113.0,113.01,112.95,113.01,17291.0,109.0257,109.0354,108.9775,109.0354,17291.0
2019-07-23 13:10:00,113.0,113.02,112.95,112.99,16319.0,109.0257,109.045,108.9775,109.0161,16319.0
2019-07-23 13:15:00,112.99,113.03,112.93,112.97,17672.0,109.0161,109.0546,108.9582,108.9968,17672.0
2019-07-23 13:20:00,112.98,113.0,112.95,113.0,3800.0,109.0064,109.0257,108.9775,109.0257,3800.0
2019-07-23 13:25:00,112.99,113.0,112.85,112.91,12464.0,109.0161,109.0257,108.881,108.9389,12464.0
2019-07-23 13:30:00,112.93,112.93,112.7,112.74,12983.0,108.9582,108.9582,108.7363,108.7748,12983.0
2019-07-23 13:35:00,112.71,112.77,112.69,112.76,9050.0,108.7459,108.8038,108.7266,108.7941,9050.0
2019-07-23 13:40:00,112.77,113.05,112.74,112.96,22595.0,108.8038,109.0739,108.7748,108.9871,22595.0
2019-07-23 13:45:00,112.98,113.04,112.97,113.0,13286.0,109.0064,109.0643,108.9968,109.0257,13286.0
2019-07-23 13:50:00,113.01,113.02,112.87,112.98,9516.0,109.0354,109.045,108.9003,109.0064,9516.0
2019-07-23 13:55:00,112.98,113.23,112.98,113.23,84707.0,109.0064,109.2476,109.0064,109.2476,84707.0
2019-07-23 14:00:00,113.19,113.31,113.03,113.1,23306.0,109.209,109.3248,109.0546,109.1222,23306.0
2019-07-23 14:05:00,113.08,113.14,113.05,113.08,13231.0,109.1029,109.1608,109.0739,109.1029,13231.0
2019-07-23 14:10:00,113.1,113.12,112.95,113.02,23352.0,109.1222,109.1415,108.9775,109.045,23352.0
2019-07-23 14:15:00,113.02,113.17,113.0,113.06,21566.0,109.045,109.1897,109.0257,109.0836,21566.0
2019-07-23 14:20:00,113.06,113.06,112.93,112.99,13195.0,109.0836,109.0836,108.9582,109.0161,13195.0
2019-07-23 14:25:00,112.99,113.04,112.96,113.0,12490.0,109.0161,109.0643,108.9871,109.0257,12490.0
2019-07-23 14:30:00,112.99,113.07,112.98,112.98,12794.0,109.0161,109.0932,109.0064,109.0064,12794.0
2019-07-23 14:35:00,113.0,113.02,112.94,112.98,7544.0,109.0257,109.045,108.9678,109.0064,7544.0
2019-07-23 14:40:00,112.98,113.04,112.93,113.03,14834.0,109.0064,109.0643,108.9582,109.0546,14834.0
2019-07-23 14:45:00,113.02,113.03,112.94,112.94,9183.0,109.045,109.0546,108.9678,108.9678,9183.0
2019-07-23 14:50:00,112.96,113.05,112.93,112.98,20063.0,108.9871,109.0739,108.9582,109.0064,20063.0
2019-07-23 14:55:00,112.99,113.14,112.99,113.14,28904.0,109.0161,109.1608,109.0161,109.1608,28904.0
2019-07-23 15:00:00,113.16,113.31,113.14,113.22,14843.0,109.1801,109.3248,109.1608,109.238,14843.0
2019-07-23 15:05:00,113.22,113.26,113.2,113.25,9783.0,109.238,109.2766,109.2187,109.2669,9783.0
2019-07-23 15:10:00,113.25,113.36,113.21,113.35,13492.0,109.2669,109.373,109.2283,109.3634,13492.0
2019-07-23 15:15:00,113.36,113.42,113.31,113.41,17808.0,109.373,109.4309,109.3248,109.4213,17808.0
2019-07-23 15:20:00,113.41,113.71,113.39,113.62,61118.0,109.4213,109.7107,109.402,109.6239,61118.0
2019-07-23 15:25:00,113.64,113.74,113.61,113.72,23631.0,109.6432,109.7397,109.6143,109.7204,23631.0
2019-07-23 15:30:00,113.73,113.89,113.72,113.8,78208.0,109.73,109.8844,109.7204,109.7976,78208.0
2019-07-23 15:35:00,113.81,113.94,113.75,113.91,24821.0,109.8072,109.9326,109.7493,109.9037,24821.0
2019-07-23 15:40:00,113.9,114.06,113.88,114.0,36003.0,109.8941,110.0484,109.8748,109.9905,36003.0
2019-07-23 15:45:00,114.0,114.0,113.77,113.89,39585.0,109.9905,109.9905,109.7686,109.8844,39585.0
2019-07-23 15:50:00,113.88,113.98,113.84,113.91,66453.0,109.8748,109.9712,109.8362,109.9037,66453.0
2019-07-23 15:55:00,113.93,114.02,113.72,113.75,106557.0,109.923,110.0098,109.7204,109.7493,106557.0
2019-07-24 09:30:00,113.51,113.69,113.19,113.58,18471.0,109.5178,109.6914,109.209,109.5853,18471.0
2019-07-24 09:35:00,113.59,114.28,113.52,114.27,19240.0,109.595,110.2607,109.5274,110.251,19240.0
2019-07-24 09:40:00,114.34,114.42,114.24,114.27,7350.0,110.3186,110.3958,110.2221,110.251,7350.0
2019-07-24 09:45:00,114.34,114.43,113.86,113.86,44245.0,110.3186,110.4054,109.8555,109.8555,44245.0
2019-07-24 09:50:00,113.96,114.17,113.72,113.72,11657.0,109.9519,110.1546,109.7204,109.7204,11657.0
2019-07-24 09:55:00,113.75,113.75,113.22,113.39,30015.0,109.7493,109.7493,109.238,109.402,30015.0
2019-07-24 10:00:00,113.47,113.57,113.39,113.43,16525.0,109.4792,109.5757,109.402,109.4406,16525.0
2019-07-24 10:05:00,113.49,113.65,113.47,113.58,39899.0,109.4985,109.6528,109.4792,109.5853,39899.0
2019-07-24 10:10:00,113.58,113.67,113.46,113.52,13899.0,109.5853,109.6721,109.4695,109.5274,13899.0
2019-07-24 10:15:00,113.48,113.58,113.31,113.58,16684.0,109.4888,109.5853,109.3248,109.5853,16684.0
2019-07-24 10:20:00,113.64,113.92,113.59,113.76,15622.0,109.6432,109.9133,109.595,109.759,15622.0
2019-07-24 10:25:00,113.85,113.95,113.77,113.8,12519.0,109.8458,109.9423,109.7686,109.7976,12519.0
2019-07-24 10:30:00,113.8,113.86,113.69,113.73,15775.0,109.7976,109.8555,109.6914,109.73,15775.0
2019-07-24 10:35:00,113.74,113.88,113.42,113.75,46604.0,109.7397,109.8748,109.4309,109.7493,46604.0
2019-07-24 10:40:00,113.71,113.75,113.59,113.59,11927.0,109.7107,109.7493,109.595,109.595,11927.0
2019-07-24 10:45:00,113.61,113.83,113.59,113.73,22121.0,109.6143,109.8265,109.595,109.73,22121.0
2019-07-24 10:50:00,113.74,113.84,113.57,113.67,16196.0,109.7397,109.8362,109.5757,109.6721,16196.0
2019-07-24 10:55:00,113.7,113.73,113.59,113.68,11872.0,109.7011,109.73,109.595,109.6818,11872.0
2019-07-24 11:00:00,113.64,113.75,113.45,113.51,16885.0,109.6432,109.7493,109.4599,109.5178,16885.0
2019-07-24 11:05:00,113.48,113.53,113.35,113.47,18926.0,109.4888,109.5371,109.3634,109.4792,18926.0
2019-07-24 11:10:00,113.44,113.57,113.41,113.5,14925.0,109.4502,109.5757,109.4213,109.5081,14925.0
2019-07-24 11:15:00,113.5,113.54,113.44,113.48,10503.0,109.5081,109.5467,109.4502,109.4888,10503.0
2019-07-24 11:20:00,113.48,113.48,113.39,113.43,12633.0,109.4888,109.4888,109.402,109.4406,12633.0
2019-07-24 11:25:00,113.42,113.5,113.38,113.48,16454.0,109.4309,109.5081,109.3923,109.4888,16454.0
2019-07-24 11:30:00,113.45,113.57,113.36,113.48,11333.0,109.4599,109.5757,109.373,109.4888,11333.0
2019-07-24 11:35:00,113.5,113.55,113.48,113.55,10750.0,109.5081,109.5564,109.4888,109.5564,10750.0
2019-07-24 11:40:00,113.54,113.62,113.51,113.59,12108.0,109.5467,109.6239,109.5178,109.595,12108.0
2019-07-24 11:45:00,113.57,113.63,113.5,113.55,12578.0,109.5757,109.6335,109.5081,109.5564,12578.0
2019-07-24 11:50:00,113.58,113.63,113.51,113.51,10791.0,109.5853,109.6335,109.5178,109.5178,10791.0
2019-07-24 11:55:00,113.5,113.52,113.32,113.42,16361.0,109.5081,109.5274,109.3345,109.4309,16361.0
2019-07-24 12:00:00,113.43,113.48,113.38,113.48,18230.0,109.4406,109.4888,109.3923,109.4888,18230.0
2019-07-24 12:05:00,113.48,113.48,113.38,113.48,12300.0,109.4888,109.4888,109.3923,109.4888,12300.0
2019-07-24 12:10:00,113.46,113.55,113.41,113.54,13256.0,109.4695,109.5564,109.4213,109.5467,13256.0
2019-07-24 12:15:00,113.52,113.6,113.47,113.59,21030.0,109.5274,109.6046,109.4792,109.595,21030.0
2019-07-24 12:20:00,113.6,113.72,113.58,113.7,16043.0,109.6046,109.7204,109.5853,109.7011,16043.0
2019-07-24 12:25:00,113.68,113.74,113.6,113.61,9329.0,109.6818,109.7397,109.6046,109.6143,9329.0
2019-07-24 12:30:00,113.61,113.72,113.59,113.69,11765.0,109.6143,109.7204,109.595,109.6914,11765.0
2019-07-24 12:35:00,113.69,113.78,113.65,113.71,7027.0,109.6914,109.7783,109.6528,109.7107,7027.0
2019-07-24 12:40:00,113.72,113.79,113.68,113.79,9097.0,109.7204,109.7879,109.6818,109.7879,9097.0
2019-07-24 12:45:00,113.78,113.79,113.67,113.67,12887.0,109.7783,109.7879,109.6721,109.6721,12887.0
2019-07-24 12:50:00,113.68,113.77,113.65,113.77,39304.0,109.6818,109.7686,109.6528,109.7686,39304.0
2019-07-24 12:55:00,113.76,113.8,113.71,113.8,25928.0,109.759,109.7976,109.7107,109.7976,25928.0
2019-07-24 13:00:00,113.81,113.81,113.53,113.55,13941.0,109.8072,109.8072,109.5371,109.5564,13941.0
2019-07-24 13:05:00,113.55,113.55,113.44,113.53,11200.0,109.5564,109.5564,109.4502,109.5371,11200.0
2019-07-24 13:10:00,113.54,113.6,113.47,113.47,10241.0,109.5467,109.6046,109.4792,109.4792,10241.0
2019-07-24 13:15:00,113.46,113.65,113.36,113.59,88365.0,109.4695,109.6528,109.373,109.595,88365.0
2019-07-24 13:20:00,113.6,114.5,113.59,114.33,95896.0,109.6046,110.4729,109.595,110.3089,95896.0
2019-07-24 13:25:00,114.3,115.08,114.23,114.98,76479.0,110.28,111.0325,110.2124,110.9361,76479.0
2019-07-24 13:30:00,114.98,115.01,114.18,114.75,34878.0,110.9361,110.965,110.1642,110.7142,34878.0
2019-07-24 13:35:00,114.71,114.8,114.35,114.35,39053.0,110.6756,110.7624,110.3282,110.3282,39053.0
2019-07-24 13:40:00,114.35,114.45,114.32,114.35,18221.0,110.3282,110.4247,110.2993,110.3282,18221.0
2019-07-24 13:45:00,114.39,114.48,114.25,114.46,18751.0,110.3668,110.4537,110.2317,110.4344,18751.0
2019-07-24 13:50:00,114.45,114.58,114.39,114.5,20505.0,110.4247,110.5501,110.3668,110.4729,20505.0
2019-07-24 13:55:00,114.5,114.61,114.46,114.58,14252.0,110.4729,110.5791,110.4344,110.5501,14252.0
2019-07-24 14:00:00,114.55,114.58,114.39,114.42,21377.0,110.5212,110.5501,110.3668,110.3958,21377.0
2019-07-24 14:05:00,114.42,114.53,114.22,114.24,40830.0,110.3958,110.5019,110.2028,110.2221,40830.0
2019-07-24 14:10:00,114.23,114.33,114.0,114.25,26169.0,110.2124,110.3089,109.9905,110.2317,26169.0
2019-07-24 14:15:00,114.3,114.39,114.27,114.36,10179.0,110.28,110.3668,110.251,110.3379,10179.0
2019-07-24 14:20:00,114.37,114.51,114.26,114.31,38321.0,110.3475,110.4826,110.2414,110.2896,38321.0
2019-07-24 14:25:00,114.31,114.31,114.1,114.13,9847.0,110.2896,110.2896,110.087,110.116,9847.0
2019-07-24 14:30:00,114.13,114.47,114.1,114.41,22578.0,110.116,110.444,110.087,110.3861,22578.0
2019-07-24 14:35:00,114.42,114.52,114.24,114.44,17678.0,110.3958,110.4922,110.2221,110.4151,17678.0
2019-07-24 14:40:00,114.44,114.56,114.4,114.56,12795.0,110.4151,110.5308,110.3765,110.5308,12795.0
2019-07-24 14:45:00,114.56,114.83,114.53,114.69,26322.0,110.5308,110.7913,110.5019,110.6563,26322.0
2019-07-24 14:50:00,114.69,114.91,114.68,114.87,30381.0,110.6563,110.8685,110.6466,110.8299,30381.0
2019-07-24 14:55:00,114.87,115.1,114.82,114.9,34297.0,110.8299,111.0518,110.7817,110.8589,34297.0
2019-07-24 15:00:00,114.89,115.05,114.89,115.03,34224.0,110.8492,111.0036,110.8492,110.9843,34224.0
2019-07-24 15:05:00,115.01,115.26,115.01,115.23,65570.0,110.965,111.2062,110.965,111.1773,65570.0
2019-07-24 15:10:00,115.24,115.51,115.15,115.33,82359.0,111.1869,111.4474,111.1001,111.2738,82359.0
2019-07-24 15:15:00,115.33,115.43,115.28,115.37,42826.0,111.2738,111.3702,111.2255,111.3124,42826.0
2019-07-24 15:20:00,115.38,115.46,115.32,115.33,45429.0,111.322,111.3992,111.2641,111.2738,45429.0
2019-07-24 15:25:00,115.34,115.45,115.27,115.39,41177.0,111.2834,111.3895,111.2159,111.3316,41177.0
2019-07-24 15:30:00,115.39,115.44,115.25,115.32,46744.0,111.3316,111.3799,111.1966,111.2641,46744.0
2019-07-24 15:35:00,115.32,115.49,115.3,115.42,69100.0,111.2641,111.4281,111.2448,111.3606,69100.0
2019-07-24 15:40:00,115.42,115.49,115.34,115.37,51704.0,111.3606,111.4281,111.2834,111.3124,51704.0
2019-07-24 15:45:00,115.37,115.5,115.31,115.49,102292.0,111.3124,111.4378,111.2545,111.4281,102292.0
2019-07-24 15:50:00,115.48,115.6,115.31,115.52,111026.0,111.4185,111.5343,111.2545,111.4571,111026.0
2019-07-24 15:55:00,115.53,115.55,115.33,115.42,162018.0,111.4667,111.486,111.2738,111.3606,162018.0
2019-07-25 09:30:00,112.44,115.95,112.44,114.88,147777.0,108.4854,111.872,108.4854,110.8396,147777.0
2019-07-25 09:35:00,114.88,115.14,113.75,113.75,143783.0,110.8396,111.0904,109.7493,109.7493,143783.0
2019-07-25 09:40:00,113.82,113.84,112.22,112.83,96588.0,109.8169,109.8362,108.2731,108.8617,96588.0
2019-07-25 09:45:00,112.8,112.82,111.64,112.09,76976.0,108.8327,108.852,107.7135,108.1477,76976.0
2019-07-25 09:50:00,112.14,112.73,112.12,112.73,47251.0,108.196,108.7652,108.1767,108.7652,47251.0
2019-07-25 09:55:00,112.69,112.82,112.52,112.75,15878.0,108.7266,108.852,108.5626,108.7845,15878.0
2019-07-25 10:00:00,112.75,112.79,112.43,112.52,88189.0,108.7845,108.8231,108.4758,108.5626,88189.0
2019-07-25 10:05:00,112.54,113.41,112.5,112.83,31042.0,108.5819,109.4213,108.5433,108.8617,31042.0
2019-07-25 10:10:00,112.82,112.9,112.49,112.82,24082.0,108.852,108.9292,108.5336,108.852,24082.0
2019-07-25 10:15:00,112.83,112.83,112.26,112.5,29555.0,108.8617,108.8617,108.3117,108.5433,29555.0
2019-07-25 10:20:00,112.45,112.46,111.88,111.99,28023.0,108.495,108.5047,107.9451,108.0512,28023.0
2019-07-25 10:25:00,111.99,112.42,111.83,112.4,29498.0,108.0512,108.4661,107.8969,108.4468,29498.0
2019-07-25 10:30:00,112.36,113.06,112.35,113.04,40164.0,108.4082,109.0836,108.3986,109.0643,40164.0
2019-07-25 10:35:00,113.04,113.65,112.99,113.57,57059.0,109.0643,109.6528,109.0161,109.5757,57059.0
2019-07-25 10:40:00,113.56,114.04,113.53,114.0,69737.0,109.566,110.0291,109.5371,109.9905,69737.0
2019-07-25 10:45:00,113.96,114.9,113.96,114.88,92764.0,109.9519,110.8589,109.9519,110.8396,92764.0
2019-07-25 10:50:00,114.84,114.95,114.5,114.62,32685.0,110.801,110.9071,110.4729,110.5887,32685.0
2019-07-25 10:55:00,114.65,114.77,114.5,114.58,31436.0,110.6177,110.7335,110.4729,110.5501,31436.0
2019-07-25 11:00:00,114.63,114.83,114.52,114.55,15729.0,110.5984,110.7913,110.4922,110.5212,15729.0
2019-07-25 11:05:00,114.52,114.67,114.5,114.63,25521.0,110.4922,110.637,110.4729,110.5984,25521.0
2019-07-25 11:10:00,114.63,114.79,114.58,114.69,24720.0,110.5984,110.7527,110.5501,110.6563,24720.0
2019-07-25 11:15:00,114.71,114.76,114.52,114.54,19229.0,110.6756,110.7238,110.4922,110.5115,19229.0
2019-07-25 11:20:00,114.52,114.67,114.41,114.53,17032.0,110.4922,110.637,110.3861,110.5019,17032.0
2019-07-25 11:25:00,114.54,114.71,114.54,114.63,9486.0,110.5115,110.6756,110.5115,110.5984,9486.0
2019-07-25 11:30:00,114.58,114.7,114.35,114.41,18463.0,110.5501,110.6659,110.3282,110.3861,18463.0
2019-07-25 11:35:00,114.35,114.39,114.21,114.25,15437.0,110.3282,110.3668,110.1931,110.2317,15437.0
2019-07-25 11:40:00,114.23,114.35,114.16,114.26,11874.0,110.2124,110.3282,110.1449,110.2414,11874.0
2019-07-25 11:45:00,114.26,114.26,114.03,114.09,7906.0,110.2414,110.2414,110.0195,110.0774,7906.0
2019-07-25 11:50:00,114.14,114.14,113.82,114.04,10450.0,110.1256,110.1256,109.8169,110.0291,10450.0
2019-07-25 11:55:00,114.05,114.05,113.29,113.32,39360.0,110.0388,110.0388,109.3055,109.3345,39360.0
2019-07-25 12:00:00,113.32,113.71,113.26,113.63,23378.0,109.3345,109.7107,109.2766,109.6335,23378.0
2019-07-25 12:05:00,113.62,113.86,113.62,113.86,8201.0,109.6239,109.8555,109.6239,109.8555,8201.0
2019-07-25 12:10:00,113.88,114.2,113.88,114.12,6817.0,109.8748,110.1835,109.8748,110.1063,6817.0
2019-07-25 12:15:00,114.16,114.27,114.15,114.17,6514.0,110.1449,110.251,110.1353,110.1546,6514.0
2019-07-25 12:20:00,114.19,114.36,114.06,114.06,14872.0,110.1739,110.3379,110.0484,110.0484,14872.0
2019-07-25 12:25:00,114.03,114.37,114.01,114.29,6150.0,110.0195,110.3475,110.0002,110.2703,6150.0
2019-07-25 12:30:00,114.26,114.36,114.18,114.3,12931.0,110.2414,110.3379,110.1642,110.28,12931.0
2019-07-25 12:35:00,114.31,114.32,113.72,113.8,16715.0,110.2896,110.2993,109.7204,109.7976,16715.0
2019-07-25 12:40:00,113.79,113.84,113.5,113.57,13751.0,109.7879,109.8362,109.5081,109.5757,13751.0
2019-07-25 12:45:00,113.56,113.59,113.12,113.13,18583.0,109.566,109.595,109.1415,109.1511,18583.0
2019-07-25 12:50:00,113.16,113.24,113.01,113.24,27185.0,109.1801,109.2573,109.0354,109.2573,27185.0
2019-07-25 12:55:00,113.25,113.4,113.07,113.31,35459.0,109.2669,109.4116,109.0932,109.3248,35459.0
2019-07-25 13:00:00,113.32,113.41,113.18,113.18,10122.0,109.3345,109.4213,109.1994,109.1994,10122.0
2019-07-25 13:05:00,113.18,113.33,113.18,113.25,11396.0,109.1994,109.3441,109.1994,109.2669,11396.0
2019-07-25 13:10:00,113.26,113.33,113.2,113.2,11849.0,109.2766,109.3441,109.2187,109.2187,11849.0
2019-07-25 13:15:00,113.2,113.35,113.18,113.32,17785.0,109.2187,109.3634,109.1994,109.3345,17785.0
2019-07-25 13:20:00,113.3,113.32,113.19,113.23,11903.0,109.3152,109.3345,109.209,109.2476,11903.0
2019-07-25 13:25:00,113.23,113.31,113.22,113.3,11047.0,109.2476,109.3248,109.238,109.3152,11047.0
2019-07-25 13:30:00,113.32,113.38,113.2,113.35,26908.0,109.3345,109.3923,109.2187,109.3634,26908.0
2019-07-25 13:35:00,113.37,113.4,113.23,113.26,14506.0,109.3827,109.4116,109.2476,109.2766,14506.0
2019-07-25 13:40:00,113.26,113.27,113.01,113.05,14819.0,109.2766,109.2862,109.0354,109.0739,14819.0
2019-07-25 13:45:00,113.02,113.19,113.0,113.19,13962.0,109.045,109.209,109.0257,109.209,13962.0
2019-07-25 13:50:00,113.18,113.18,113.0,113.06,18525.0,109.1994,109.1994,109.0257,109.0836,18525.0
2019-07-25 13:55:00,113.06,113.18,113.03,113.08,10835.0,109.0836,109.1994,109.0546,109.1029,10835.0
2019-07-25 14:00:00,113.06,113.29,113.04,113.18,13023.0,109.0836,109.3055,109.0643,109.1994,13023.0
2019-07-25 14:05:00,113.2,113.2,113.06,113.09,14004.0,109.2187,109.2187,109.0836,109.1125,14004.0
2019-07-25 14:10:00,113.1,113.11,113.01,113.02,16421.0,109.1222,109.1318,109.0354,109.045,16421.0
2019-07-25 14:15:00,113.03,113.05,112.69,112.72,18922.0,109.0546,109.0739,108.7266,108.7556,18922.0
2019-07-25 14:20:00,112.73,112.86,112.64,112.67,12575.0,108.7652,108.8906,108.6784,108.7073,12575.0
2019-07-25 14:25:00,112.68,112.78,112.64,112.78,8147.0,108.717,108.8134,108.6784,108.8134,8147.0
2019-07-25 14:30:00,112.81,112.81,112.62,112.64,11649.0,108.8424,108.8424,108.6591,108.6784,11649.0
2019-07-25 14:35:00,112.62,112.76,112.62,112.73,10768.0,108.6591,108.7941,108.6591,108.7652,10768.0
2019-07-25 14:40:00,112.68,112.76,112.64,112.75,13432.0,108.717,108.7941,108.6784,108.7845,13432.0
2019-07-25 14:45:00,112.75,112.75,112.62,112.66,22337.0,108.7845,108.7845,108.6591,108.6977,22337.0
2019-07-25 14:50:00,112.64,112.69,112.57,112.59,14071.0,108.6784,108.7266,108.6108,108.6301,14071.0
2019-07-25 14:55:00,112.57,112.77,112.56,112.7,15359.0,108.6108,108.8038,108.6012,108.7363,15359.0
2019-07-25 15:00:00,112.7,112.76,112.64,112.69,38300.0,108.7363,108.7941,108.6784,108.7266,38300.0
2019-07-25 15:05:00,112.71,112.71,112.24,112.46,57392.0,108.7459,108.7459,108.2924,108.5047,57392.0
2019-07-25 15:10:00,112.42,112.49,112.2,112.2,38639.0,108.4661,108.5336,108.2538,108.2538,38639.0
2019-07-25 15:15:00,112.18,112.3,112.14,112.3,41553.0,108.2345,108.3503,108.196,108.3503,41553.0
2019-07-25 15:20:00,112.28,112.48,112.18,112.18,64954.0,108.331,108.524,108.2345,108.2345,64954.0
2019-07-25 15:25:00,112.21,112.25,112.1,112.24,22189.0,108.2635,108.3021,108.1574,108.2924,22189.0
2019-07-25 15:30:00,112.21,112.34,112.17,112.17,28553.0,108.2635,108.3889,108.2249,108.2249,28553.0
2019-07-25 15:35:00,112.16,112.37,112.16,112.32,36105.0,108.2152,108.4179,108.2152,108.3696,36105.0
2019-07-25 15:40:00,112.33,112.7,112.31,112.7,48613.0,108.3793,108.7363,108.36,108.7363,48613.0
2019-07-25 15:45:00,112.69,112.96,112.64,112.95,56556.0,108.7266,108.9871,108.6784,108.9775,56556.0
2019-07-25 15:50:00,112.96,113.06,112.88,112.98,82630.0,108.9871,109.0836,108.9099,109.0064,82630.0
2019-07-25 15:55:00,112.97,113.07,112.91,113.04,208686.0,108.9968,109.0932,108.9389,109.0643,208686.0
2019-07-26 09:30:00,114.09,114.53,113.85,113.86,45474.0,110.0774,110.5019,109.8458,109.8555,45474.0
2019-07-26 09:35:00,113.76,113.99,113.57,113.84,33455.0,109.759,109.9809,109.5757,109.8362,33455.0
2019-07-26 09:40:00,113.88,113.96,113.55,113.65,32521.0,109.8748,109.9519,109.5564,109.6528,32521.0
2019-07-26 09:45:00,113.58,113.73,113.36,113.46,26728.0,109.5853,109.73,109.373,109.4695,26728.0
2019-07-26 09:50:00,113.46,113.57,113.38,113.51,20995.0,109.4695,109.5757,109.3923,109.5178,20995.0
2019-07-26 09:55:00,113.47,113.65,113.42,113.56,20558.0,109.4792,109.6528,109.4309,109.566,20558.0
2019-07-26 10:00:00,113.56,113.57,113.35,113.43,29021.0,109.566,109.5757,109.3634,109.4406,29021.0
2019-07-26 10:05:00,113.44,113.49,113.39,113.45,16618.0,109.4502,109.4985,109.402,109.4599,16618.0
2019-07-26 10:10:00,113.42,113.54,113.38,113.52,19860.0,109.4309,109.5467,109.3923,109.5274,19860.0
2019-07-26 10:15:00,113.51,113.88,113.37,113.88,20704.0,109.5178,109.8748,109.3827,109.8748,20704.0
2019-07-26 10:20:00,113.89,114.05,113.83,113.87,18989.0,109.8844,110.0388,109.8265,109.8651,18989.0
2019-07-26 10:25:00,113.9,114.1,113.87,113.99,19491.0,109.8941,110.087,109.8651,109.9809,19491.0
2019-07-26 10:30:00,113.99,114.3,113.92,114.27,29091.0,109.9809,110.28,109.9133,110.251,29091.0
2019-07-26 10:35:00,114.32,114.45,114.01,114.01,34254.0,110.2993,110.4247,110.0002,110.0002,34254.0
2019-07-26 10:40:00,114.03,114.17,113.95,114.13,40469.0,110.0195,110.1546,109.9423,110.116,40469.0
2019-07-26 10:45:00,114.16,114.48,114.15,114.37,30287.0,110.1449,110.4537,110.1353,110.3475,30287.0
2019-07-26 10:50:00,114.38,114.5,114.05,114.48,60178.0,110.3572,110.4729,110.0388,110.4537,60178.0
2019-07-26 10:55:00,114.46,114.79,114.45,114.46,63569.0,110.4344,110.7527,110.4247,110.4344,63569.0
2019-07-26 11:00:00,114.48,114.69,114.43,114.54,8100.0,110.4537,110.6563,110.4054,110.5115,8100.0
2019-07-26 11:05:00,114.55,114.59,114.46,114.48,6600.0,110.5212,110.5598,110.4344,110.4537,6600.0
2019-07-26 11:10:00,114.48,114.73,114.45,114.73,17067.0,110.4537,110.6949,110.4247,110.6949,17067.0
2019-07-26 11:15:00,114.7,114.71,114.3,114.35,24454.0,110.6659,110.6756,110.28,110.3282,24454.0
2019-07-26 11:20:00,114.35,114.52,114.3,114.43,17619.0,110.3282,110.4922,110.28,110.4054,17619.0
2019-07-26 11:25:00,114.43,114.58,114.37,114.48,10537.0,110.4054,110.5501,110.3475,110.4537,10537.0
2019-07-26 11:30:00,114.51,114.57,114.43,114.57,9570.0,110.4826,110.5405,110.4054,110.5405,9570.0
2019-07-26 11:35:00,114.53,114.61,114.53,114.6,10921.0,110.5019,110.5791,110.5019,110.5694,10921.0
2019-07-26 11:40:00,114.61,114.89,114.59,114.84,18560.0,110.5791,110.8492,110.5598,110.801,18560.0
2019-07-26 11:45:00,114.86,114.89,114.49,114.5,24428.0,110.8203,110.8492,110.4633,110.4729,24428.0
2019-07-26 11:50:00,114.51,114.53,114.43,114.52,8085.0,110.4826,110.5019,110.4054,110.4922,8085.0
2019-07-26 11:55:00,114.54,114.57,114.44,114.54,12362.0,110.5115,110.5405,110.4151,110.5115,12362.0
2019-07-26 12:00:00,114.51,114.61,114.39,114.57,11154.0,110.4826,110.5791,110.3668,110.5405,11154.0
2019-07-26 12:05:00,114.6,114.6,114.49,114.52,11202.0,110.5694,110.5694,110.4633,110.4922,11202.0
2019-07-26 12:10:00,114.55,114.57,114.49,114.51,12289.0,110.5212,110.5405,110.4633,110.4826,12289.0
2019-07-26 12:15:00,114.49,114.5,114.4,114.5,9308.0,110.4633,110.4729,110.3765,110.4729,9308.0
2019-07-26 12:20:00,114.52,114.57,114.35,114.48,13978.0,110.4922,110.5405,110.3282,110.4537,13978.0
2019-07-26 12:25:00,114.5,114.51,114.4,114.44,7778.0,110.4729,110.4826,110.3765,110.4151,7778.0
2019-07-26 12:30:00,114.42,114.48,114.38,114.47,7228.0,110.3958,110.4537,110.3572,110.444,7228.0
2019-07-26 12:35:00,114.48,114.52,114.45,114.5,6048.0,110.4537,110.4922,110.4247,110.4729,6048.0
2019-07-26 12:40:00,114.52,114.55,114.43,114.48,14867.0,110.4922,110.5212,110.4054,110.4537,14867.0
2019-07-26 12:45:00,114.48,114.52,114.43,114.51,6503.0,110.4537,110.4922,110.4054,110.4826,6503.0
2019-07-26 12:50:00,114.5,114.53,114.44,114.48,12395.0,110.4729,110.5019,110.4151,110.4537,12395.0
2019-07-26 12:55:00,114.49,114.58,114.49,114.56,8930.0,110.4633,110.5501,110.4633,110.5308,8930.0
2019-07-26 13:00:00,114.56,114.56,114.46,114.46,9379.0,110.5308,110.5308,110.4344,110.4344,9379.0
2019-07-26 13:05:00,114.5,114.54,114.4,114.52,11734.0,110.4729,110.5115,110.3765,110.4922,11734.0
2019-07-26 13:10:00,114.51,114.75,114.5,114.75,14185.0,110.4826,110.7142,110.4729,110.7142,14185.0
2019-07-26 13:15:00,114.76,114.82,114.68,114.76,21944.0,110.7238,110.7817,110.6466,110.7238,21944.0
2019-07-26 13:20:00,114.75,114.93,114.68,114.93,31658.0,110.7142,110.8878,110.6466,110.8878,31658.0
2019-07-26 13:25:00,114.92,114.98,114.86,114.95,16303.0,110.8782,110.9361,110.8203,110.9071,16303.0
2019-07-26 13:30:00,114.95,114.98,114.82,114.82,8761.0,110.9071,110.9361,110.7817,110.7817,8761.0
2019-07-26 13:35:00,114.8,114.89,114.73,114.87,10816.0,110.7624,110.8492,110.6949,110.8299,10816.0
2019-07-26 13:40:00,114.89,114.94,114.84,114.9,12965.0,110.8492,110.8975,110.801,110.8589,12965.0
2019-07-26 13:45:00,114.9,114.9,114.78,114.83,9653.0,110.8589,110.8589,110.7431,110.7913,9653.0
2019-07-26 13:50:00,114.84,114.91,114.8,114.84,5857.0,110.801,110.8685,110.7624,110.801,5857.0
2019-07-26 13:55:00,114.82,114.9,114.79,114.81,17238.0,110.7817,110.8589,110.7527,110.772,17238.0
2019-07-26 14:00:00,114.81,114.87,114.73,114.87,12208.0,110.772,110.8299,110.6949,110.8299,12208.0
2019-07-26 14:05:00,114.87,114.97,114.86,114.97,13445.0,110.8299,110.9264,110.8203,110.9264,13445.0
2019-07-26 14:10:00,114.97,115.11,114.95,114.98,24625.0,110.9264,111.0615,110.9071,110.9361,24625.0
2019-07-26 14:15:00,115.0,115.18,114.97,115.16,18695.0,110.9554,111.129,110.9264,111.1097,18695.0
2019-07-26 14:20:00,115.18,115.21,115.14,115.16,10901.0,111.129,111.158,111.0904,111.1097,10901.0
2019-07-26 14:25:00,115.19,115.19,114.85,115.0,44266.0,111.1387,111.1387,110.8106,110.9554,44266.0
2019-07-26 14:30:00,115.0,115.13,114.97,115.04,13642.0,110.9554,111.0808,110.9264,110.994,13642.0
2019-07-26 14:35:00,115.0,115.17,115.0,115.16,18946.0,110.9554,111.1194,110.9554,111.1097,18946.0
2019-07-26 14:40:00,115.17,115.34,115.17,115.32,28838.0,111.1194,111.2834,111.1194,111.2641,28838.0
2019-07-26 14:45:00,115.31,115.32,115.11,115.12,14684.0,111.2545,111.2641,111.0615,111.0711,14684.0
2019-07-26 14:50:00,115.13,115.13,114.98,115.01,13382.0,111.0808,111.0808,110.9361,110.965,13382.0
2019-07-26 14:55:00,115.04,115.06,114.83,114.83,19615.0,110.994,111.0133,110.7913,110.7913,19615.0
2019-07-26 15:00:00,114.86,114.89,114.7,114.75,23969.0,110.8203,110.8492,110.6659,110.7142,23969.0
2019-07-26 15:05:00,114.76,114.76,114.53,114.53,21329.0,110.7238,110.7238,110.5019,110.5019,21329.0
2019-07-26 15:10:00,114.54,114.57,114.46,114.53,17988.0,110.5115,110.5405,110.4344,110.5019,17988.0
2019-07-26 15:15:00,114.53,114.53,114.43,114.43,10226.0,110.5019,110.5019,110.4054,110.4054,10226.0
2019-07-26 15:20:00,114.43,114.5,114.4,114.41,21777.0,110.4054,110.4729,110.3765,110.3861,21777.0
2019-07-26 15:25:00,114.4,114.51,114.3,114.42,26134.0,110.3765,110.4826,110.28,110.3958,26134.0
2019-07-26 15:30:00,114.44,114.46,114.3,114.34,43169.0,110.4151,110.4344,110.28,110.3186,43169.0
2019-07-26 15:35:00,114.32,114.35,114.22,114.25,32338.0,110.2993,110.3282,110.2028,110.2317,32338.0
2019-07-26 15:40:00,114.26,114.29,114.08,114.15,54923.0,110.2414,110.2703,110.0677,110.1353,54923.0
2019-07-26 15:45:00,114.14,114.25,114.08,114.09,70277.0,110.1256,110.2317,110.0677,110.0774,70277.0
2019-07-26 15:50:00,114.1,114.28,114.07,114.09,91146.0,110.087,110.2607,110.0581,110.0774,91146.0
2019-07-26 15:55:00,114.12,114.15,113.93,113.95,88766.0,110.1063,110.1353,109.923,109.9423,88766.0
2019-07-29 09:30:00,113.75,114.22,113.75,114.03,19922.0,109.7493,110.2028,109.7493,110.0195,19922.0
2019-07-29 09:35:00,114.04,114.56,114.03,114.46,11779.0,110.0291,110.5308,110.0195,110.4344,11779.0
2019-07-29 09:40:00,114.29,114.55,114.25,114.37,11266.0,110.2703,110.5212,110.2317,110.3475,11266.0
2019-07-29 09:45:00,114.35,115.13,114.34,114.97,36666.0,110.3282,111.0808,110.3186,110.9264,36666.0
2019-07-29 09:50:00,114.97,115.07,114.81,115.0,15364.0,110.9264,111.0229,110.772,110.9554,15364.0
2019-07-29 09:55:00,115.08,115.14,114.71,114.81,16295.0,111.0325,111.0904,110.6756,110.772,16295.0
2019-07-29 10:00:00,114.82,114.82,114.46,114.54,10707.0,110.7817,110.7817,110.4344,110.5115,10707.0
2019-07-29 10:05:00,114.49,114.83,114.49,114.83,17342.0,110.4633,110.7913,110.4633,110.7913,17342.0
2019-07-29 10:10:00,114.84,114.85,114.59,114.68,24531.0,110.801,110.8106,110.5598,110.6466,24531.0
2019-07-29 10:15:00,114.74,115.44,114.74,115.44,23030.0,110.7045,111.3799,110.7045,111.3799,23030.0
2019-07-29 10:20:00,115.4,115.4,115.02,115.04,9988.0,111.3413,111.3413,110.9747,110.994,9988.0
2019-07-29 10:25:00,115.04,115.04,114.83,114.95,9954.0,110.994,110.994,110.7913,110.9071,9954.0
2019-07-29 10:30:00,114.91,115.04,114.87,114.95,6798.0,110.8685,110.994,110.8299,110.9071,6798.0
2019-07-29 10:35:00,114.94,115.05,114.91,114.96,8026.0,110.8975,111.0036,110.8685,110.9168,8026.0
2019-07-29 10:40:00,114.95,114.97,114.79,114.82,11103.0,110.9071,110.9264,110.7527,110.7817,11103.0
2019-07-29 10:45:00,114.82,114.93,114.78,114.9,13677.0,110.7817,110.8878,110.7431,110.8589,13677.0
2019-07-29 10:50:00,114.87,114.87,114.67,114.79,7919.0,110.8299,110.8299,110.637,110.7527,7919.0
2019-07-29 10:55:00,114.77,114.77,114.55,114.6,5715.0,110.7335,110.7335,110.5212,110.5694,5715.0
2019-07-29 11:00:00,114.58,114.66,114.43,114.55,12753.0,110.5501,110.6273,110.4054,110.5212,12753.0
2019-07-29 11:05:00,114.56,114.7,114.56,114.7,11207.0,110.5308,110.6659,110.5308,110.6659,11207.0
2019-07-29 11:10:00,114.71,114.71,114.57,114.64,10418.0,110.6756,110.6756,110.5405,110.608,10418.0
2019-07-29 11:15:00,114.61,114.74,114.6,114.7,7995.0,110.5791,110.7045,110.5694,110.6659,7995.0
2019-07-29 11:20:00,114.69,114.77,114.65,114.72,8166.0,110.6563,110.7335,110.6177,110.6852,8166.0
2019-07-29 11:25:00,114.72,114.79,114.7,114.75,14932.0,110.6852,110.7527,110.6659,110.7142,14932.0
2019-07-29 11:30:00,114.73,114.75,114.65,114.65,7848.0,110.6949,110.7142,110.6177,110.6177,7848.0
2019-07-29 11:35:00,114.66,114.71,114.6,114.65,7428.0,110.6273,110.6756,110.5694,110.6177,7428.0
2019-07-29 11:40:00,114.66,114.85,114.65,114.85,6642.0,110.6273,110.8106,110.6177,110.8106,6642.0
2019-07-29 11:45:00,114.85,114.86,114.77,114.8,8615.0,110.8106,110.8203,110.7335,110.7624,8615.0
2019-07-29 11:50:00,114.81,114.82,114.77,114.78,11133.0,110.772,110.7817,110.7335,110.7431,11133.0
2019-07-29 11:55:00,114.78,114.93,114.78,114.93,8091.0,110.7431,110.8878,110.7431,110.8878,8091.0
2019-07-29 12:00:00,114.92,114.92,114.8,114.84,11832.0,110.8782,110.8782,110.7624,110.801,11832.0
2019-07-29 12:05:00,114.85,114.93,114.81,114.91,7038.0,110.8106,110.8878,110.772,110.8685,7038.0
2019-07-29 12:10:00,114.95,114.99,114.81,114.97,26340.0,110.9071,110.9457,110.772,110.9264,26340.0
2019-07-29 12:15:00,114.98,115.02,114.9,114.91,15688.0,110.9361,110.9747,110.8589,110.8685,15688.0
2019-07-29 12:20:00,114.92,115.01,114.91,114.97,9632.0,110.8782,110.965,110.8685,110.9264,9632.0
2019-07-29 12:25:00,114.98,115.05,114.93,115.02,9684.0,110.9361,111.0036,110.8878,110.9747,9684.0
2019-07-29 12:30:00,115.02,115.04,114.99,115.04,15369.0,110.9747,110.994,110.9457,110.994,15369.0
2019-07-29 12:35:00,115.04,115.07,114.97,115.04,27723.0,110.994,111.0229,110.9264,110.994,27723.0
2019-07-29 12:40:00,115.04,115.1,115.02,115.05,19999.0,110.994,111.0518,110.9747,111.0036,19999.0
2019-07-29 12:45:00,115.06,115.25,115.05,115.2,15924.0,111.0133,111.1966,111.0036,111.1483,15924.0
2019-07-29 12:50:00,115.2,115.2,115.11,115.14,7027.0,111.1483,111.1483,111.0615,111.0904,7027.0
2019-07-29 12:55:00,115.13,115.2,115.1,115.2,7582.0,111.0808,111.1483,111.0518,111.1483,7582.0
2019-07-29 13:00:00,115.19,115.2,115.05,115.13,7975.0,111.1387,111.1483,111.0036,111.0808,7975.0
2019-07-29 13:05:00,115.12,115.12,115.06,115.1,8798.0,111.0711,111.0711,111.0133,111.0518,8798.0
2019-07-29 13:10:00,115.1,115.14,115.1,115.1,7044.0,111.0518,111.0904,111.0518,111.0518,7044.0
2019-07-29 13:15:00,115.11,115.16,115.1,115.15,6565.0,111.0615,111.1097,111.0518,111.1001,6565.0
2019-07-29 13:20:00,115.15,115.17,115.1,115.1,7013.0,111.1001,111.1194,111.0518,111.0518,7013.0
2019-07-29 13:25:00,115.11,115.2,115.09,115.2,9270.0,111.0615,111.1483,111.0422,111.1483,9270.0
2019-07-29 13:30:00,115.19,115.3,115.19,115.29,21303.0,111.1387,111.2448,111.1387,111.2352,21303.0
2019-07-29 13:35:00,115.28,115.37,115.25,115.37,24893.0,111.2255,111.3124,111.1966,111.3124,24893.0
2019-07-29 13:40:00,115.35,115.38,115.32,115.37,6687.0,111.2931,111.322,111.2641,111.3124,6687.0
2019-07-29 13:45:00,115.35,115.38,115.33,115.37,13005.0,111.2931,111.322,111.2738,111.3124,13005.0
2019-07-29 13:50:00,115.37,115.41,115.35,115.4,12107.0,111.3124,111.3509,111.2931,111.3413,12107.0
2019-07-29 13:55:00,115.4,115.44,115.36,115.41,16466.0,111.3413,111.3799,111.3027,111.3509,16466.0
2019-07-29 14:00:00,115.41,115.44,115.36,115.37,16940.0,111.3509,111.3799,111.3027,111.3124,16940.0
2019-07-29 14:05:00,115.36,115.4,115.33,115.36,15595.0,111.3027,111.3413,111.2738,111.3027,15595.0
2019-07-29 14:10:00,115.36,115.41,115.36,115.4,9054.0,111.3027,111.3509,111.3027,111.3413,9054.0
2019-07-29 14:15:00,115.4,115.44,115.39,115.44,7450.0,111.3413,111.3799,111.3316,111.3799,7450.0
2019-07-29 14:20:00,115.44,115.45,115.41,115.43,6787.0,111.3799,111.3895,111.3509,111.3702,6787.0
2019-07-29 14:25:00,115.43,115.51,115.39,115.5,9595.0,111.3702,111.4474,111.3316,111.4378,9595.0
2019-07-29 14:30:00,115.5,115.61,115.49,115.61,11124.0,111.4378,111.5439,111.4281,111.5439,11124.0
2019-07-29 14:35:00,115.62,115.84,115.62,115.84,23650.0,111.5536,111.7658,111.5536,111.7658,23650.0
2019-07-29 14:40:00,115.85,116.0,115.85,115.89,17365.0,111.7755,111.9202,111.7755,111.8141,17365.0
2019-07-29 14:45:00,115.91,115.93,115.88,115.93,24417.0,111.8334,111.8527,111.8044,111.8527,24417.0
2019-07-29 14:50:00,115.93,115.98,115.9,115.95,19762.0,111.8527,111.9009,111.8237,111.872,19762.0
2019-07-29 14:55:00,115.94,115.96,115.89,115.95,31939.0,111.8623,111.8816,111.8141,111.872,31939.0
2019-07-29 15:00:00,115.95,115.96,115.85,115.93,51354.0,111.872,111.8816,111.7755,111.8527,51354.0
2019-07-29 15:05:00,115.95,115.95,115.85,115.86,20458.0,111.872,111.872,111.7755,111.7851,20458.0
2019-07-29 15:10:00,115.86,115.89,115.75,115.76,11708.0,111.7851,111.8141,111.679,111.6886,11708.0
2019-07-29 15:15:00,115.72,115.76,115.62,115.66,15553.0,111.65,111.6886,111.5536,111.5922,15553.0
2019-07-29 15:20:00,115.63,115.68,115.58,115.64,10777.0,111.5632,111.6114,111.515,111.5729,10777.0
2019-07-29 15:25:00,115.63,115.65,115.55,115.56,92182.0,111.5632,111.5825,111.486,111.4957,92182.0
2019-07-29 15:30:00,115.55,115.83,115.48,115.82,23277.0,111.486,111.7562,111.4185,111.7465,23277.0
2019-07-29 15:35:00,115.82,115.87,115.76,115.77,14731.0,111.7465,111.7948,111.6886,111.6983,14731.0
2019-07-29 15:40:00,115.77,115.95,115.75,115.9,24559.0,111.6983,111.872,111.679,111.8237,24559.0
2019-07-29 15:45:00,115.89,115.89,115.77,115.78,33742.0,111.8141,111.8141,111.6983,111.7079,33742.0
2019-07-29 15:50:00,115.77,115.92,115.77,115.9,36520.0,111.6983,111.843,111.6983,111.8237,36520.0
2019-07-29 15:55:00,115.89,115.9,115.57,115.59,71935.0,111.8141,111.8237,111.5053,111.5246,71935.0
2019-07-30 09:30:00,114.74,115.3,114.74,114.8,22278.0,110.7045,111.2448,110.7045,110.7624,22278.0
2019-07-30 09:35:00,114.93,115.12,114.8,114.84,17234.0,110.8878,111.0711,110.7624,110.801,17234.0
2019-07-30 09:40:00,114.86,115.14,114.81,115.1,11458.0,110.8203,111.0904,110.772,111.0518,11458.0
2019-07-30 09:45:00,115.12,115.29,114.97,115.29,20587.0,111.0711,111.2352,110.9264,111.2352,20587.0
2019-07-30 09:50:00,115.22,115.22,115.0,115.02,8125.0,111.1676,111.1676,110.9554,110.9747,8125.0
2019-07-30 09:55:00,115.0,115.23,115.0,115.05,11929.0,110.9554,111.1773,110.9554,111.0036,11929.0
2019-07-30 10:00:00,115.01,115.2,114.95,115.13,8357.0,110.965,111.1483,110.9071,111.0808,8357.0
2019-07-30 10:05:00,115.11,115.25,114.99,115.2,50323.0,111.0615,111.1966,110.9457,111.1483,50323.0
2019-07-30 10:10:00,115.2,115.64,115.18,115.49,120444.0,111.1483,111.5729,111.129,111.4281,120444.0
2019-07-30 10:15:00,115.5,115.82,115.5,115.67,27770.0,111.4378,111.7465,111.4378,111.6018,27770.0
2019-07-30 10:20:00,115.73,115.77,115.47,115.6,12555.0,111.6597,111.6983,111.4088,111.5343,12555.0
2019-07-30 10:25:00,115.54,115.63,115.48,115.5,8354.0,111.4764,111.5632,111.4185,111.4378,8354.0
2019-07-30 10:30:00,115.49,115.63,115.46,115.49,13489.0,111.4281,111.5632,111.3992,111.4281,13489.0
2019-07-30 10:35:00,115.52,115.56,115.44,115.47,7870.0,111.4571,111.4957,111.3799,111.4088,7870.0
2019-07-30 10:40:00,115.47,115.75,115.42,115.66,17619.0,111.4088,111.679,111.3606,111.5922,17619.0
2019-07-30 10:45:00,115.7,115.87,115.67,115.81,10720.0,111.6307,111.7948,111.6018,111.7369,10720.0
2019-07-30 10:50:00,115.78,115.78,115.59,115.62,8595.0,111.7079,111.7079,111.5246,111.5536,8595.0
2019-07-30 10:55:00,115.62,115.62,115.42,115.46,13569.0,111.5536,111.5536,111.3606,111.3992,13569.0
2019-07-30 11:00:00,115.44,115.61,115.44,115.53,6883.0,111.3799,111.5439,111.3799,111.4667,6883.0
2019-07-30 11:05:00,115.52,115.54,115.34,115.44,8829.0,111.4571,111.4764,111.2834,111.3799,8829.0
2019-07-30 11:10:00,115.44,115.54,115.43,115.46,7175.0,111.3799,111.4764,111.3702,111.3992,7175.0
2019-07-30 11:15:00,115.46,115.7,115.45,115.62,10191.0,111.3992,111.6307,111.3895,111.5536,10191.0
2019-07-30 11:20:00,115.59,115.75,115.56,115.7,4111.0,111.5246,111.679,111.4957,111.6307,4111.0
2019-07-30 11:25:00,115.65,115.74,115.62,115.72,4177.0,111.5825,111.6693,111.5536,111.65,4177.0
2019-07-30 11:30:00,115.7,115.81,115.64,115.69,7455.0,111.6307,111.7369,111.5729,111.6211,7455.0
2019-07-30 11:35:00,115.71,115.9,115.68,115.9,7948.0,111.6404,111.8237,111.6114,111.8237,7948.0
2019-07-30 11:40:00,115.9,115.91,115.83,115.9,12708.0,111.8237,111.8334,111.7562,111.8237,12708.0
2019-07-30 11:45:00,115.89,115.94,115.83,115.89,5646.0,111.8141,111.8623,111.7562,111.8141,5646.0
2019-07-30 11:50:00,115.88,115.91,115.61,115.63,7902.0,111.8044,111.8334,111.5439,111.5632,7902.0
2019-07-30 11:55:00,115.67,115.71,115.53,115.58,7717.0,111.6018,111.6404,111.4667,111.515,7717.0
2019-07-30 12:00:00,115.54,115.56,115.35,115.35,30636.0,111.4764,111.4957,111.2931,111.2931,30636.0
2019-07-30 12:05:00,115.35,115.42,115.29,115.36,5194.0,111.2931,111.3606,111.2352,111.3027,5194.0
2019-07-30 12:10:00,115.33,115.4,115.26,115.26,5629.0,111.2738,111.3413,111.2062,111.2062,5629.0
2019-07-30 12:15:00,115.27,115.3,115.17,115.19,15328.0,111.2159,111.2448,111.1194,111.1387,15328.0
2019-07-30 12:20:00,115.17,115.27,115.17,115.27,6502.0,111.1194,111.2159,111.1194,111.2159,6502.0
2019-07-30 12:25:00,115.27,115.29,115.21,115.29,7094.0,111.2159,111.2352,111.158,111.2352,7094.0
2019-07-30 12:30:00,115.29,115.31,115.17,115.21,8363.0,111.2352,111.2545,111.1194,111.158,8363.0
2019-07-30 12:35:00,115.2,115.21,115.12,115.16,6332.0,111.1483,111.158,111.0711,111.1097,6332.0
2019-07-30 12:40:00,115.18,115.18,115.08,115.1,2953.0,111.129,111.129,111.0325,111.0518,2953.0
2019-07-30 12:45:00,115.11,115.15,115.04,115.08,15699.0,111.0615,111.1001,110.994,111.0325,15699.0
2019-07-30 12:50:00,115.06,115.1,114.9,114.9,18427.0,111.0133,111.0518,110.8589,110.8589,18427.0
2019-07-30 12:55:00,114.89,115.14,114.86,115.04,18495.0,110.8492,111.0904,110.8203,110.994,18495.0
2019-07-30 13:00:00,115.05,115.07,115.01,115.04,3188.0,111.0036,111.0229,110.965,110.994,3188.0
2019-07-30 13:05:00,115.03,115.03,114.88,114.95,16700.0,110.9843,110.9843,110.8396,110.9071,16700.0
2019-07-30 13:10:00,114.95,114.97,114.88,114.89,3281.0,110.9071,110.9264,110.8396,110.8492,3281.0
2019-07-30 13:15:00,114.87,114.96,114.85,114.92,7141.0,110.8299,110.9168,110.8106,110.8782,7141.0
2019-07-30 13:20:00,114.93,114.95,114.9,114.91,4585.0,110.8878,110.9071,110.8589,110.8685,4585.0
2019-07-30 13:25:00,114.88,114.88,114.7,114.77,10835.0,110.8396,110.8396,110.6659,110.7335,10835.0
2019-07-30 13:30:00,114.81,115.12,114.8,115.04,31492.0,110.772,111.0711,110.7624,110.994,31492.0
2019-07-30 13:35:00,115.05,115.19,115.04,115.18,6168.0,111.0036,111.1387,110.994,111.129,6168.0
2019-07-30 13:40:00,115.16,115.21,115.11,115.15,4753.0,111.1097,111.158,111.0615,111.1001,4753.0
2019-07-30 13:45:00,115.17,115.18,115.11,115.12,3052.0,111.1194,111.129,111.0615,111.0711,3052.0
2019-07-30 13:50:00,115.13,115.18,115.03,115.05,19539.0,111.0808,111.129,110.9843,111.0036,19539.0
2019-07-30 13:55:00,115.05,115.16,115.05,115.15,8268.0,111.0036,111.1097,111.0036,111.1001,8268.0
2019-07-30 14:00:00,115.15,115.34,115.15,115.31,12957.0,111.1001,111.2834,111.1001,111.2545,12957.0
2019-07-30 14:05:00,115.31,115.32,115.2,115.24,6350.0,111.2545,111.2641,111.1483,111.1869,6350.0
2019-07-30 14:10:00,115.25,115.47,115.24,115.47,11578.0,111.1966,111.4088,111.1869,111.4088,11578.0
2019-07-30 14:15:00,115.48,115.54,115.38,115.51,14271.0,111.4185,111.4764,111.322,111.4474,14271.0
2019-07-30 14:20:00,115.5,115.66,115.5,115.58,21981.0,111.4378,111.5922,111.4378,111.515,21981.0
2019-07-30 14:25:00,115.58,115.74,115.57,115.7,13220.0,111.515,111.6693,111.5053,111.6307,13220.0
2019-07-30 14:30:00,115.7,115.71,115.64,115.68,10155.0,111.6307,111.6404,111.5729,111.6114,10155.0
2019-07-30 14:35:00,115.68,115.74,115.66,115.69,8260.0,111.6114,111.6693,111.5922,111.6211,8260.0
2019-07-30 14:40:00,115.71,115.76,115.64,115.68,11148.0,111.6404,111.6886,111.5729,111.6114,11148.0
2019-07-30 14:45:00,115.68,115.68,115.56,115.61,10995.0,111.6114,111.6114,111.4957,111.5439,10995.0
2019-07-30 14:50:00,115.6,115.66,115.54,115.59,10800.0,111.5343,111.5922,111.4764,111.5246,10800.0
2019-07-30 14:55:00,115.57,115.61,115.52,115.58,8006.0,111.5053,111.5439,111.4571,111.515,8006.0
2019-07-30 15:00:00,115.56,115.59,115.51,115.51,7261.0,111.4957,111.5246,111.4474,111.4474,7261.0
2019-07-30 15:05:00,115.52,115.56,115.46,115.56,9691.0,111.4571,111.4957,111.3992,111.4957,9691.0
2019-07-30 15:10:00,115.57,115.62,115.57,115.62,8932.0,111.5053,111.5536,111.5053,111.5536,8932.0
2019-07-30 15:15:00,115.61,115.66,115.58,115.64,6846.0,111.5439,111.5922,111.515,111.5729,6846.0
2019-07-30 15:20:00,115.65,115.65,115.49,115.56,7622.0,111.5825,111.5825,111.4281,111.4957,7622.0
2019-07-30 15:25:00,115.55,115.62,115.52,115.59,12814.0,111.486,111.5536,111.4571,111.5246,12814.0
2019-07-30 15:30:00,115.6,115.65,115.58,115.63,12259.0,111.5343,111.5825,111.515,111.5632,12259.0
2019-07-30 15:35:00,115.62,115.68,115.58,115.64,12262.0,111.5536,111.6114,111.515,111.5729,12262.0
2019-07-30 15:40:00,115.63,115.63,115.51,115.52,12725.0,111.5632,111.5632,111.4474,111.4571,12725.0
2019-07-30 15:45:00,115.53,115.82,115.52,115.78,33225.0,111.4667,111.7465,111.4571,111.7079,33225.0
2019-07-30 15:50:00,115.78,115.93,115.78,115.84,37616.0,111.7079,111.8527,111.7079,111.7658,37616.0
2019-07-30 15:55:00,115.81,115.96,115.77,115.95,61298.0,111.7369,111.8816,111.6983,111.872,61298.0
2019-07-31 09:30:00,115.94,116.0,115.15,115.56,30545.0,111.8623,111.9202,111.1001,111.4957,30545.0
2019-07-31 09:35:00,115.53,115.81,115.46,115.56,2894.0,111.4667,111.7369,111.3992,111.4957,2894.0
2019-07-31 09:40:00,115.62,115.64,115.29,115.6,4722.0,111.5536,111.5729,111.2352,111.5343,4722.0
2019-07-31 09:45:00,115.66,115.9,115.58,115.79,13348.0,111.5922,111.8237,111.515,111.7176,13348.0
2019-07-31 09:50:00,115.83,116.08,115.8,115.91,14641.0,111.7562,111.9974,111.7272,111.8334,14641.0
2019-07-31 09:55:00,115.97,115.98,115.79,115.96,10137.0,111.8912,111.9009,111.7176,111.8816,10137.0
2019-07-31 10:00:00,115.93,115.95,115.63,115.66,15251.0,111.8527,111.872,111.5632,111.5922,15251.0
2019-07-31 10:05:00,115.63,115.63,115.31,115.34,12533.0,111.5632,111.5632,111.2545,111.2834,12533.0
2019-07-31 10:10:00,115.34,115.78,115.33,115.78,19003.0,111.2834,111.7079,111.2738,111.7079,19003.0
2019-07-31 10:15:00,115.8,115.9,115.62,115.69,20597.0,111.7272,111.8237,111.5536,111.6211,20597.0
2019-07-31 10:20:00,115.74,115.77,115.67,115.77,6937.0,111.6693,111.6983,111.6018,111.6983,6937.0
2019-07-31 10:25:00,115.78,115.95,115.73,115.75,34722.0,111.7079,111.872,111.6597,111.679,34722.0
2019-07-31 10:30:00,115.74,115.74,115.54,115.6,11109.0,111.6693,111.6693,111.4764,111.5343,11109.0
2019-07-31 10:35:00,115.64,115.67,115.51,115.61,7433.0,111.5729,111.6018,111.4474,111.5439,7433.0
2019-07-31 10:40:00,115.61,115.75,115.59,115.75,25215.0,111.5439,111.679,111.5246,111.679,25215.0
2019-07-31 10:45:00,115.75,115.76,115.64,115.67,6502.0,111.679,111.6886,111.5729,111.6018,6502.0
2019-07-31 10:50:00,115.69,115.69,115.29,115.34,9284.0,111.6211,111.6211,111.2352,111.2834,9284.0
2019-07-31 10:55:00,115.34,115.34,115.2,115.25,6661.0,111.2834,111.2834,111.1483,111.1966,6661.0
2019-07-31 11:00:00,115.23,115.28,115.18,115.28,8781.0,111.1773,111.2255,111.129,111.2255,8781.0
2019-07-31 11:05:00,115.28,115.35,115.27,115.33,8002.0,111.2255,111.2931,111.2159,111.2738,8002.0
2019-07-31 11:10:00,115.32,115.32,115.18,115.21,8404.0,111.2641,111.2641,111.129,111.158,8404.0
2019-07-31 11:15:00,115.2,115.29,115.16,115.27,6743.0,111.1483,111.2352,111.1097,111.2159,6743.0
2019-07-31 11:20:00,115.23,115.25,115.07,115.21,6277.0,111.1773,111.1966,111.0229,111.158,6277.0
2019-07-31 11:25:00,115.22,115.47,115.17,115.42,28777.0,111.1676,111.4088,111.1194,111.3606,28777.0
2019-07-31 11:30:00,115.42,115.85,115.41,115.83,51544.0,111.3606,111.7755,111.3509,111.7562,51544.0
2019-07-31 11:35:00,115.85,115.89,115.73,115.88,8818.0,111.7755,111.8141,111.6597,111.8044,8818.0
2019-07-31 11:40:00,115.91,115.94,115.86,115.92,11716.0,111.8334,111.8623,111.7851,111.843,11716.0
2019-07-31 11:45:00,115.9,116.0,115.88,115.99,6750.0,111.8237,111.9202,111.8044,111.9105,6750.0
2019-07-31 11:50:00,116.02,116.05,115.96,115.98,3500.0,111.9395,111.9684,111.8816,111.9009,3500.0
2019-07-31 11:55:00,115.97,116.05,115.93,115.95,7004.0,111.8912,111.9684,111.8527,111.872,7004.0
2019-07-31 12:00:00,115.96,116.02,115.93,116.02,5434.0,111.8816,111.9395,111.8527,111.9395,5434.0
2019-07-31 12:05:00,116.01,116.03,115.96,116.0,8311.0,111.9298,111.9491,111.8816,111.9202,8311.0
2019-07-31 12:10:00,116.02,116.49,116.0,116.34,82349.0,111.9395,112.393,111.9202,112.2482,82349.0
2019-07-31 12:15:00,116.34,117.02,116.32,117.02,97969.0,112.2482,112.9043,112.2289,112.9043,97969.0
2019-07-31 12:20:00,116.99,116.99,116.65,116.78,43723.0,112.8754,112.8754,112.5473,112.6728,43723.0
2019-07-31 12:25:00,116.79,116.86,116.65,116.76,15944.0,112.6824,112.7499,112.5473,112.6535,15944.0
2019-07-31 12:30:00,116.73,116.86,116.7,116.76,19016.0,112.6245,112.7499,112.5956,112.6535,19016.0
2019-07-31 12:35:00,116.8,116.85,116.55,116.66,13899.0,112.6921,112.7403,112.4508,112.557,13899.0
2019-07-31 12:40:00,116.66,116.74,116.59,116.62,16327.0,112.557,112.6342,112.4894,112.5184,16327.0
2019-07-31 12:45:00,116.61,116.68,116.58,116.6,12712.0,112.5087,112.5763,112.4798,112.4991,12712.0
2019-07-31 12:50:00,116.56,116.63,116.39,116.51,37695.0,112.4605,112.528,112.2965,112.4123,37695.0
2019-07-31 12:55:00,116.51,116.53,116.36,116.41,18537.0,112.4123,112.4316,112.2675,112.3158,18537.0
2019-07-31 13:00:00,116.43,116.63,116.4,116.59,10177.0,112.3351,112.528,112.3061,112.4894,10177.0
2019-07-31 13:05:00,116.59,116.59,116.48,116.51,24940.0,112.4894,112.4894,112.3833,112.4123,24940.0
2019-07-31 13:10:00,116.53,116.64,116.53,116.6,10056.0,112.4316,112.5377,112.4316,112.4991,10056.0
2019-07-31 13:15:00,116.6,116.66,116.53,116.56,5316.0,112.4991,112.557,112.4316,112.4605,5316.0
2019-07-31 13:20:00,116.6,116.61,116.51,116.54,3615.0,112.4991,112.5087,112.4123,112.4412,3615.0
2019-07-31 13:25:00,116.54,116.57,116.51,116.53,4966.0,112.4412,112.4701,112.4123,112.4316,4966.0
2019-07-31 13:30:00,116.54,116.56,116.49,116.5,5165.0,112.4412,112.4605,112.393,112.4026,5165.0
2019-07-31 13:35:00,116.5,116.5,116.37,116.39,9067.0,112.4026,112.4026,112.2772,112.2965,9067.0
2019-07-31 13:40:00,116.38,116.46,116.35,116.43,5294.0,112.2868,112.364,112.2579,112.3351,5294.0
2019-07-31 13:45:00,116.43,116.46,116.28,116.28,5427.0,112.3351,112.364,112.1903,112.1903,5427.0
2019-07-31 13:50:00,116.28,116.45,116.24,116.45,27628.0,112.1903,112.3544,112.1518,112.3544,27628.0
2019-07-31 13:55:00,116.45,116.53,116.3,116.44,21142.0,112.3544,112.4316,112.2096,112.3447,21142.0
2019-07-31 14:00:00,116.4,116.4,116.04,116.27,26155.0,112.3061,112.3061,111.9588,112.1807,26155.0
2019-07-31 14:05:00,116.23,116.44,116.17,116.23,5180.0,112.1421,112.3447,112.0842,112.1421,5180.0
2019-07-31 14:10:00,116.2,116.39,116.13,116.32,53271.0,112.1132,112.2965,112.0456,112.2289,53271.0
2019-07-31 14:15:00,116.28,116.28,116.1,116.23,5790.0,112.1903,112.1903,112.0167,112.1421,5790.0
2019-07-31 14:20:00,116.24,116.25,116.11,116.13,17013.0,112.1518,112.1614,112.0263,112.0456,17013.0
2019-07-31 14:25:00,116.15,116.25,116.12,116.16,7226.0,112.0649,112.1614,112.036,112.0746,7226.0
2019-07-31 14:30:00,116.2,116.24,116.17,116.24,6688.0,112.1132,112.1518,112.0842,112.1518,6688.0
2019-07-31 14:35:00,116.24,116.3,115.85,116.08,66139.0,112.1518,112.2096,111.7755,111.9974,66139.0
2019-07-31 14:40:00,116.07,116.25,115.9,116.12,79610.0,111.9877,112.1614,111.8237,112.036,79610.0
2019-07-31 14:45:00,116.18,116.23,115.55,115.55,99544.0,112.0939,112.1421,111.486,111.486,99544.0
2019-07-31 14:50:00,115.51,115.57,114.81,115.41,29267.0,111.4474,111.5053,110.772,111.3509,29267.0
2019-07-31 14:55:00,115.35,115.88,115.25,115.82,65608.0,111.2931,111.8044,111.1966,111.7465,65608.0
2019-07-31 15:00:00,115.82,116.52,115.81,116.18,25227.0,111.7465,112.4219,111.7369,112.0939,25227.0
2019-07-31 15:05:00,116.19,116.39,116.06,116.22,9714.0,112.1035,112.2965,111.9781,112.1325,9714.0
2019-07-31 15:10:00,116.15,116.27,116.02,116.27,15200.0,112.0649,112.1807,111.9395,112.1807,15200.0
2019-07-31 15:15:00,116.16,116.39,115.98,116.39,13068.0,112.0746,112.2965,111.9009,112.2965,13068.0
2019-07-31 15:20:00,116.36,116.63,116.33,116.39,11763.0,112.2675,112.528,112.2386,112.2965,11763.0
2019-07-31 15:25:00,116.47,116.68,116.46,116.6,10598.0,112.3737,112.5763,112.364,112.4991,10598.0
2019-07-31 15:30:00,116.53,116.56,116.31,116.31,13724.0,112.4316,112.4605,112.2193,112.2193,13724.0
2019-07-31 15:35:00,116.28,116.49,116.28,116.47,13594.0,112.1903,112.393,112.1903,112.3737,13594.0
2019-07-31 15:40:00,116.5,116.53,116.22,116.34,18634.0,112.4026,112.4316,112.1325,112.2482,18634.0
2019-07-31 15:45:00,116.32,116.47,116.29,116.41,23046.0,112.2289,112.3737,112.2,112.3158,23046.0
2019-07-31 15:50:00,116.36,116.51,116.28,116.36,86043.0,112.2675,112.4123,112.1903,112.2675,86043.0
2019-07-31 15:55:00,116.34,116.52,116.16,116.33,170963.0,112.2482,112.4219,112.0746,112.2386,170963.0
2019-08-01 09:30:00,116.02,117.24,115.99,117.12,23803.0,111.9395,113.1166,111.9105,113.0008,23803.0
2019-08-01 09:35:00,117.11,117.42,116.84,117.1,25986.0,112.9912,113.2903,112.7306,112.9815,25986.0
2019-08-01 09:40:00,117.08,117.09,116.56,116.74,15391.0,112.9622,112.9719,112.4605,112.6342,15391.0
2019-08-01 09:45:00,116.78,117.2,116.7,116.74,25730.0,112.6728,113.078,112.5956,112.6342,25730.0
2019-08-01 09:50:00,116.72,116.96,116.63,116.75,33021.0,112.6149,112.8464,112.528,112.6438,33021.0
2019-08-01 09:55:00,116.63,116.94,116.61,116.83,11530.0,112.528,112.8271,112.5087,112.721,11530.0
2019-08-01 10:00:00,116.86,117.07,116.82,116.92,17500.0,112.7499,112.9526,112.7114,112.8078,17500.0
2019-08-01 10:05:00,116.89,117.05,116.73,116.81,13598.0,112.7789,112.9333,112.6245,112.7017,13598.0
2019-08-01 10:10:00,116.88,116.89,116.6,116.6,4942.0,112.7692,112.7789,112.4991,112.4991,4942.0
2019-08-01 10:15:00,116.56,116.86,116.5,116.83,7729.0,112.4605,112.7499,112.4026,112.721,7729.0
2019-08-01 10:20:00,116.79,116.97,116.79,116.93,17208.0,112.6824,112.8561,112.6824,112.8175,17208.0
2019-08-01 10:25:00,116.92,116.96,116.84,116.94,11464.0,112.8078,112.8464,112.7306,112.8271,11464.0
2019-08-01 10:30:00,116.92,117.39,116.87,117.3,31470.0,112.8078,113.2613,112.7596,113.1745,31470.0
2019-08-01 10:35:00,117.27,117.28,117.05,117.14,7168.0,113.1455,113.1552,112.9333,113.0201,7168.0
2019-08-01 10:40:00,117.17,117.23,117.09,117.1,3818.0,113.049,113.1069,112.9719,112.9815,3818.0
2019-08-01 10:45:00,117.11,117.23,117.05,117.23,15613.0,112.9912,113.1069,112.9333,113.1069,15613.0
2019-08-01 10:50:00,117.23,117.49,117.2,117.43,20984.0,113.1069,113.3578,113.078,113.2999,20984.0
2019-08-01 10:55:00,117.44,117.71,117.33,117.36,67325.0,113.3095,113.5701,113.2034,113.2324,67325.0
2019-08-01 11:00:00,117.38,117.47,117.18,117.18,7172.0,113.2517,113.3385,113.0587,113.0587,7172.0
2019-08-01 11:05:00,117.25,117.27,117.1,117.24,12400.0,113.1262,113.1455,112.9815,113.1166,12400.0
2019-08-01 11:10:00,117.24,117.41,117.17,117.36,21368.0,113.1166,113.2806,113.049,113.2324,21368.0
2019-08-01 11:15:00,117.37,117.41,117.0,117.19,17837.0,113.242,113.2806,112.885,113.0683,17837.0
2019-08-01 11:20:00,117.24,117.46,117.17,117.39,30531.0,113.1166,113.3288,113.049,113.2613,30531.0
2019-08-01 11:25:00,117.35,117.54,117.29,117.54,8091.0,113.2227,113.406,113.1648,113.406,8091.0
2019-08-01 11:30:00,117.52,117.52,117.28,117.37,4309.0,113.3867,113.3867,113.1552,113.242,4309.0
2019-08-01 11:35:00,117.41,117.44,117.32,117.41,5602.0,113.2806,113.3095,113.1938,113.2806,5602.0
2019-08-01 11:40:00,117.44,117.51,117.36,117.5,7592.0,113.3095,113.3771,113.2324,113.3674,7592.0
2019-08-01 11:45:00,117.51,117.69,117.47,117.64,17846.0,113.3771,113.5508,113.3385,113.5025,17846.0
2019-08-01 11:50:00,117.59,117.64,117.39,117.47,6789.0,113.4543,113.5025,113.2613,113.3385,6789.0
2019-08-01 11:55:00,117.48,117.61,117.3,117.51,24091.0,113.3481,113.4736,113.1745,113.3771,24091.0
2019-08-01 12:00:00,117.53,117.66,117.43,117.63,9038.0,113.3964,113.5218,113.2999,113.4929,9038.0
2019-08-01 12:05:00,117.62,117.7,117.58,117.67,7181.0,113.4832,113.5604,113.4446,113.5315,7181.0
2019-08-01 12:10:00,117.62,117.64,117.55,117.58,13374.0,113.4832,113.5025,113.4157,113.4446,13374.0
2019-08-01 12:15:00,117.58,117.58,117.42,117.43,30350.0,113.4446,113.4446,113.2903,113.2999,30350.0
2019-08-01 12:20:00,117.42,117.51,117.4,117.48,8979.0,113.2903,113.3771,113.271,113.3481,8979.0
2019-08-01 12:25:00,117.49,117.71,117.44,117.66,14455.0,113.3578,113.5701,113.3095,113.5218,14455.0
2019-08-01 12:30:00,117.66,117.68,117.53,117.55,7208.0,113.5218,113.5411,113.3964,113.4157,7208.0
2019-08-01 12:35:00,117.53,117.55,117.44,117.47,83374.0,113.3964,113.4157,113.3095,113.3385,83374.0
2019-08-01 12:40:00,117.49,117.61,117.46,117.53,10884.0,113.3578,113.4736,113.3288,113.3964,10884.0
2019-08-01 12:45:00,117.54,117.79,117.53,117.79,21820.0,113.406,113.6472,113.3964,113.6472,21820.0
2019-08-01 12:50:00,117.81,117.81,117.67,117.77,7113.0,113.6665,113.6665,113.5315,113.6279,7113.0
2019-08-01 12:55:00,117.71,117.87,117.65,117.87,17015.0,113.5701,113.7244,113.5122,113.7244,17015.0
2019-08-01 13:00:00,117.83,117.97,117.5,117.59,46279.0,113.6858,113.8209,113.3674,113.4543,46279.0
2019-08-01 13:05:00,117.56,117.71,117.5,117.7,18359.0,113.4253,113.5701,113.3674,113.5604,18359.0
2019-08-01 13:10:00,117.71,117.78,117.57,117.65,40260.0,113.5701,113.6376,113.435,113.5122,40260.0
2019-08-01 13:15:00,117.67,117.68,117.59,117.61,4786.0,113.5315,113.5411,113.4543,113.4736,4786.0
2019-08-01 13:20:00,117.6,117.82,117.56,117.74,45858.0,113.4639,113.6762,113.4253,113.599,45858.0
2019-08-01 13:25:00,117.72,117.72,116.66,116.71,27613.0,113.5797,113.5797,112.557,112.6052,27613.0
2019-08-01 13:30:00,116.67,117.15,116.3,116.3,39314.0,112.5666,113.0297,112.2096,112.2096,39314.0
2019-08-01 13:35:00,116.15,116.59,116.07,116.15,56860.0,112.0649,112.4894,111.9877,112.0649,56860.0
2019-08-01 13:40:00,116.12,116.35,115.85,115.89,40128.0,112.036,112.2579,111.7755,111.8141,40128.0
2019-08-01 13:45:00,115.9,116.01,115.7,115.89,20331.0,111.8237,111.9298,111.6307,111.8141,20331.0
2019-08-01 13:50:00,115.84,116.1,115.55,115.61,49950.0,111.7658,112.0167,111.486,111.5439,49950.0
2019-08-01 13:55:00,115.54,115.89,115.46,115.84,51241.0,111.4764,111.8141,111.3992,111.7658,51241.0
2019-08-01 14:00:00,115.76,115.85,115.41,115.42,9262.0,111.6886,111.7755,111.3509,111.3606,9262.0
2019-08-01 14:05:00,115.39,115.54,115.07,115.34,13386.0,111.3316,111.4764,111.0229,111.2834,13386.0
2019-08-01 14:10:00,115.34,115.52,115.13,115.52,28225.0,111.2834,111.4571,111.0808,111.4571,28225.0
2019-08-01 14:15:00,115.54,115.54,115.0,115.13,8170.0,111.4764,111.4764,110.9554,111.0808,8170.0
2019-08-01 14:20:00,115.12,115.25,115.02,115.09,20013.0,111.0711,111.1966,110.9747,111.0422,20013.0
2019-08-01 14:25:00,115.14,115.22,115.01,115.18,11247.0,111.0904,111.1676,110.965,111.129,11247.0
2019-08-01 14:30:00,115.13,115.17,114.82,115.07,8117.0,111.0808,111.1194,110.7817,111.0229,8117.0
2019-08-01 14:35:00,115.08,115.08,114.91,114.91,6191.0,111.0325,111.0325,110.8685,110.8685,6191.0
2019-08-01 14:40:00,114.91,115.07,114.54,114.55,6957.0,110.8685,111.0229,110.5115,110.5212,6957.0
2019-08-01 14:45:00,114.51,114.74,114.5,114.73,27642.0,110.4826,110.7045,110.4729,110.6949,27642.0
2019-08-01 14:50:00,114.76,114.93,114.59,114.6,42045.0,110.7238,110.8878,110.5598,110.5694,42045.0
2019-08-01 14:55:00,114.56,114.57,114.33,114.44,12996.0,110.5308,110.5405,110.3089,110.4151,12996.0
2019-08-01 15:00:00,114.47,114.56,114.25,114.43,38411.0,110.444,110.5308,110.2317,110.4054,38411.0
2019-08-01 15:05:00,114.43,114.44,114.18,114.19,18245.0,110.4054,110.4151,110.1642,110.1739,18245.0
2019-08-01 15:10:00,114.19,114.19,113.97,114.0,23866.0,110.1739,110.1739,109.9616,109.9905,23866.0
2019-08-01 15:15:00,113.99,114.36,113.86,114.25,24831.0,109.9809,110.3379,109.8555,110.2317,24831.0
2019-08-01 15:20:00,114.25,114.51,114.21,114.49,11651.0,110.2317,110.4826,110.1931,110.4633,11651.0
2019-08-01 15:25:00,114.47,114.61,114.41,114.44,11091.0,110.444,110.5791,110.3861,110.4151,11091.0
2019-08-01 15:30:00,114.41,114.53,114.25,114.26,21182.0,110.3861,110.5019,110.2317,110.2414,21182.0
2019-08-01 15:35:00,114.29,114.7,114.2,114.65,37019.0,110.2703,110.6659,110.1835,110.6177,37019.0
2019-08-01 15:40:00,114.65,114.67,114.37,114.47,18642.0,110.6177,110.637,110.3475,110.444,18642.0
2019-08-01 15:45:00,114.49,114.66,114.37,114.41,34242.0,110.4633,110.6273,110.3475,110.3861,34242.0
2019-08-01 15:50:00,114.41,114.41,114.15,114.18,56165.0,110.3861,110.3861,110.1353,110.1642,56165.0
2019-08-01 15:55:00,114.19,114.37,114.04,114.04,125786.0,110.1739,110.3475,110.0291,110.0291,125786.0
2019-08-02 09:30:00,113.5,113.5,113.11,113.35,29989.0,109.5081,109.5081,109.1318,109.3634,29989.0
2019-08-02 09:35:00,113.25,113.36,112.83,113.31,16739.0,109.2669,109.373,108.8617,109.3248,16739.0
2019-08-02 09:40:00,113.34,113.34,112.62,112.7,6908.0,109.3537,109.3537,108.6591,108.7363,6908.0
2019-08-02 09:45:00,112.72,112.82,112.64,112.71,13729.0,108.7556,108.852,108.6784,108.7459,13729.0
2019-08-02 09:50:00,112.76,112.76,112.27,112.46,16162.0,108.7941,108.7941,108.3214,108.5047,16162.0
2019-08-02 09:55:00,112.45,112.46,112.16,112.3,10485.0,108.495,108.5047,108.2152,108.3503,10485.0
2019-08-02 10:00:00,112.29,112.32,111.89,111.93,16743.0,108.3407,108.3696,107.9547,107.9933,16743.0
2019-08-02 10:05:00,111.93,112.01,111.8,111.92,8601.0,107.9933,108.0705,107.8679,107.9837,8601.0
2019-08-02 10:10:00,111.96,112.0,111.72,111.83,7793.0,108.0223,108.0609,107.7907,107.8969,7793.0
2019-08-02 10:15:00,111.81,111.93,111.71,111.73,10570.0,107.8776,107.9933,107.7811,107.8004,10570.0
2019-08-02 10:20:00,111.73,111.85,111.64,111.84,9744.0,107.8004,107.9162,107.7135,107.9065,9744.0
2019-08-02 10:25:00,111.83,111.97,111.78,111.85,11126.0,107.8969,108.0319,107.8486,107.9162,11126.0
2019-08-02 10:30:00,111.82,111.82,111.48,111.48,7390.0,107.8872,107.8872,107.5592,107.5592,7390.0
2019-08-02 10:35:00,111.47,111.56,111.4,111.46,10908.0,107.5495,107.6364,107.482,107.5399,10908.0
2019-08-02 10:40:00,111.44,111.51,111.25,111.48,10148.0,107.5206,107.5881,107.3373,107.5592,10148.0
2019-08-02 10:45:00,111.44,111.62,111.23,111.3,13226.0,107.5206,107.6942,107.318,107.3855,13226.0
2019-08-02 10:50:00,111.29,111.31,111.15,111.2,9331.0,107.3758,107.3951,107.2408,107.289,9331.0
2019-08-02 10:55:00,111.2,111.22,111.0,111.01,22801.0,107.289,107.3083,107.096,107.1057,22801.0
2019-08-02 11:00:00,111.0,111.02,110.8,110.88,18701.0,107.096,107.1153,106.9031,106.9803,18701.0
2019-08-02 11:05:00,110.91,111.03,110.86,110.97,27943.0,107.0092,107.125,106.961,107.0671,27943.0
2019-08-02 11:10:00,110.97,111.0,110.85,110.93,18288.0,107.0671,107.096,106.9513,107.0285,18288.0
2019-08-02 11:15:00,110.94,111.01,110.93,111.0,27413.0,107.0382,107.1057,107.0285,107.096,27413.0
2019-08-02 11:20:00,111.01,111.01,110.85,110.86,13974.0,107.1057,107.1057,106.9513,106.961,13974.0
2019-08-02 11:25:00,110.87,111.0,110.87,110.87,8788.0,106.9706,107.096,106.9706,106.9706,8788.0
2019-08-02 11:30:00,110.88,111.0,110.69,110.7,12055.0,106.9803,107.096,106.7969,106.8066,12055.0
2019-08-02 11:35:00,110.63,110.66,110.53,110.55,14419.0,106.7391,106.768,106.6426,106.6619,14419.0
2019-08-02 11:40:00,110.5,110.85,110.5,110.81,8138.0,106.6136,106.9513,106.6136,106.9127,8138.0
2019-08-02 11:45:00,110.8,110.85,110.6,110.68,25147.0,106.9031,106.9513,106.7101,106.7873,25147.0
2019-08-02 11:50:00,110.73,110.73,110.51,110.61,13211.0,106.8355,106.8355,106.6233,106.7198,13211.0
2019-08-02 11:55:00,110.58,110.72,110.54,110.58,9682.0,106.6908,106.8259,106.6522,106.6908,9682.0
2019-08-02 12:00:00,110.6,110.65,110.54,110.54,13702.0,106.7101,106.7584,106.6522,106.6522,13702.0
2019-08-02 12:05:00,110.53,110.61,110.53,110.6,22944.0,106.6426,106.7198,106.6426,106.7101,22944.0
2019-08-02 12:10:00,110.61,110.75,110.59,110.71,9051.0,106.7198,106.8548,106.7005,106.8162,9051.0
2019-08-02 12:15:00,110.72,110.98,110.71,110.98,3950.0,106.8259,107.0767,106.8162,107.0767,3950.0
2019-08-02 12:20:00,110.95,111.02,110.84,111.0,24845.0,107.0478,107.1153,106.9417,107.096,24845.0
2019-08-02 12:25:00,111.0,111.02,110.83,110.93,11763.0,107.096,107.1153,106.932,107.0285,11763.0
2019-08-02 12:30:00,110.9,110.98,110.82,110.88,4986.0,106.9996,107.0767,106.9224,106.9803,4986.0
2019-08-02 12:35:00,110.92,110.94,110.79,110.84,3688.0,107.0189,107.0382,106.8934,106.9417,3688.0
2019-08-02 12:40:00,110.82,110.85,110.7,110.81,8293.0,106.9224,106.9513,106.8066,106.9127,8293.0
2019-08-02 12:45:00,110.83,110.83,110.6,110.67,8704.0,106.932,106.932,106.7101,106.7777,8704.0
2019-08-02 12:50:00,110.64,110.77,110.59,110.7,6261.0,106.7487,106.8741,106.7005,106.8066,6261.0
2019-08-02 12:55:00,110.66,110.68,110.47,110.47,7071.0,106.768,106.7873,106.5847,106.5847,7071.0
2019-08-02 13:00:00,110.49,110.53,110.36,110.51,11907.0,106.604,106.6426,106.4786,106.6233,11907.0
2019-08-02 13:05:00,110.48,110.48,110.3,110.39,9540.0,106.5943,106.5943,106.4207,106.5075,9540.0
2019-08-02 13:10:00,110.38,110.38,110.26,110.29,6069.0,106.4979,106.4979,106.3821,106.411,6069.0
2019-08-02 13:15:00,110.31,110.42,110.28,110.38,7381.0,106.4303,106.5364,106.4014,106.4979,7381.0
2019-08-02 13:20:00,110.36,110.56,110.34,110.42,8972.0,106.4786,106.6715,106.4593,106.5364,8972.0
2019-08-02 13:25:00,110.42,110.44,110.37,110.4,8439.0,106.5364,106.5557,106.4882,106.5171,8439.0
2019-08-02 13:30:00,110.42,110.46,110.36,110.36,12543.0,106.5364,106.575,106.4786,106.4786,12543.0
2019-08-02 13:35:00,110.36,110.39,110.17,110.2,9540.0,106.4786,106.5075,106.2952,106.3242,9540.0
2019-08-02 13:40:00,110.21,110.21,110.16,110.18,9293.0,106.3338,106.3338,106.2856,106.3049,9293.0
2019-08-02 13:45:00,110.15,110.2,110.15,110.18,14798.0,106.2759,106.3242,106.2759,106.3049,14798.0
2019-08-02 13:50:00,110.17,110.22,110.1,110.22,13263.0,106.2952,106.3435,106.2277,106.3435,13263.0
2019-08-02 13:55:00,110.21,110.24,110.1,110.14,6885.0,106.3338,106.3628,106.2277,106.2663,6885.0
2019-08-02 14:00:00,110.1,110.11,110.0,110.05,27373.0,106.2277,106.2373,106.1312,106.1795,27373.0
2019-08-02 14:05:00,110.05,110.19,110.02,110.1,17209.0,106.1795,106.3145,106.1505,106.2277,17209.0
2019-08-02 14:10:00,110.12,110.29,110.09,110.26,6464.0,106.247,106.411,106.2181,106.3821,6464.0
2019-08-02 14:15:00,110.25,110.26,110.13,110.2,10703.0,106.3724,106.3821,106.2566,106.3242,10703.0
2019-08-02 14:20:00,110.19,110.39,110.17,110.33,11499.0,106.3145,106.5075,106.2952,106.4496,11499.0
2019-08-02 14:25:00,110.33,110.38,110.08,110.13,15053.0,106.4496,106.4979,106.2084,106.2566,15053.0
2019-08-02 14:30:00,110.12,110.21,110.07,110.09,8962.0,106.247,106.3338,106.1988,106.2181,8962.0
2019-08-02 14:35:00,110.05,110.39,110.01,110.39,26311.0,106.1795,106.5075,106.1409,106.5075,26311.0
2019-08-02 14:40:00,110.39,110.51,110.32,110.41,23141.0,106.5075,106.6233,106.44,106.5268,23141.0
2019-08-02 14:45:00,110.39,110.46,110.32,110.42,14534.0,106.5075,106.575,106.44,106.5364,14534.0
2019-08-02 14:50:00,110.38,110.38,110.17,110.22,7947.0,106.4979,106.4979,106.2952,106.3435,7947.0
2019-08-02 14:55:00,110.18,110.22,110.07,110.22,10651.0,106.3049,106.3435,106.1988,106.3435,10651.0
2019-08-02 15:00:00,110.24,110.29,110.16,110.22,8028.0,106.3628,106.411,106.2856,106.3435,8028.0
2019-08-02 15:05:00,110.21,110.28,110.14,110.14,7622.0,106.3338,106.4014,106.2663,106.2663,7622.0
2019-08-02 15:10:00,110.12,110.14,109.95,109.95,22582.0,106.247,106.2663,106.083,106.083,22582.0
2019-08-02 15:15:00,109.95,109.96,109.82,109.89,16917.0,106.083,106.0926,105.9575,106.0251,16917.0
2019-08-02 15:20:00,109.89,110.22,109.88,110.22,32173.0,106.0251,106.3435,106.0154,106.3435,32173.0
2019-08-02 15:25:00,110.22,110.34,110.15,110.23,10982.0,106.3435,106.4593,106.2759,106.3531,10982.0
2019-08-02 15:30:00,110.24,110.27,110.13,110.14,21959.0,106.3628,106.3917,106.2566,106.2663,21959.0
2019-08-02 15:35:00,110.16,110.83,110.16,110.74,33672.0,106.2856,106.932,106.2856,106.8452,33672.0
2019-08-02 15:40:00,110.77,110.96,110.77,110.87,35280.0,106.8741,107.0575,106.8741,106.9706,35280.0
2019-08-02 15:45:00,110.86,110.88,110.74,110.76,41514.0,106.961,106.9803,106.8452,106.8645,41514.0
2019-08-02 15:50:00,110.77,110.84,110.48,110.56,72418.0,106.8741,106.9417,106.5943,106.6715,72418.0
2019-08-02 15:55:00,110.59,110.83,110.54,110.73,155234.0,106.7005,106.932,106.6522,106.8355,155234.0
2019-08-05 09:30:00,108.77,108.77,107.51,108.45,33146.0,104.9445,104.9445,103.7288,104.6357,33146.0
2019-08-05 09:35:00,108.47,108.84,108.12,108.84,6883.0,104.655,105.012,104.3173,105.012,6883.0
2019-08-05 09:40:00,108.89,109.5,108.79,109.35,19346.0,105.0603,105.6488,104.9638,105.5041,19346.0
2019-08-05 09:45:00,109.34,109.34,108.81,108.88,9199.0,105.4944,105.4944,104.9831,105.0506,9199.0
2019-08-05 09:50:00,108.8,109.03,108.7,108.93,13759.0,104.9734,105.1953,104.8769,105.0988,13759.0
2019-08-05 09:55:00,108.89,109.02,108.6,108.75,12856.0,105.0603,105.1857,104.7805,104.9252,12856.0
2019-08-05 10:00:00,108.59,108.6,108.1,108.18,19590.0,104.7708,104.7805,104.298,104.3752,19590.0
2019-08-05 10:05:00,108.17,108.27,107.93,108.16,21971.0,104.3656,104.4621,104.134,104.3559,21971.0
2019-08-05 10:10:00,108.16,108.66,108.16,108.59,10552.0,104.3559,104.8383,104.3559,104.7708,10552.0
2019-08-05 10:15:00,108.6,109.0,108.43,108.61,22094.0,104.7805,105.1664,104.6164,104.7901,22094.0
2019-08-05 10:20:00,108.56,108.74,108.42,108.47,21318.0,104.7419,104.9155,104.6068,104.655,21318.0
2019-08-05 10:25:00,108.38,108.49,108.02,108.11,11525.0,104.5682,104.6743,104.2209,104.3077,11525.0
2019-08-05 10:30:00,107.93,108.05,107.83,107.93,10344.0,104.134,104.2498,104.0375,104.134,10344.0
2019-08-05 10:35:00,107.94,107.95,107.66,107.83,13253.0,104.1437,104.1533,103.8735,104.0375,13253.0
2019-08-05 10:40:00,107.8,107.85,107.67,107.75,54496.0,104.0086,104.0568,103.8832,103.9604,54496.0
2019-08-05 10:45:00,107.76,108.1,107.76,108.1,19231.0,103.97,104.298,103.97,104.298,19231.0
2019-08-05 10:50:00,108.18,108.64,108.18,108.59,14515.0,104.3752,104.819,104.3752,104.7708,14515.0
2019-08-05 10:55:00,108.66,108.74,108.49,108.64,7684.0,104.8383,104.9155,104.6743,104.819,7684.0
2019-08-05 11:00:00,108.63,108.92,108.58,108.84,19160.0,104.8094,105.0892,104.7612,105.012,19160.0
2019-08-05 11:05:00,108.83,109.15,108.75,109.15,20591.0,105.0024,105.3111,104.9252,105.3111,20591.0
2019-08-05 11:10:00,109.16,109.39,109.11,109.34,31548.0,105.3208,105.5427,105.2725,105.4944,31548.0
2019-08-05 11:15:00,109.36,109.45,109.22,109.38,23175.0,105.5137,105.6006,105.3787,105.533,23175.0
2019-08-05 11:20:00,109.38,109.47,109.2,109.26,11138.0,105.533,105.6199,105.3594,105.4172,11138.0
2019-08-05 11:25:00,109.23,109.24,108.92,108.97,11479.0,105.3883,105.3979,105.0892,105.1374,11479.0
2019-08-05 11:30:00,108.99,109.02,108.7,108.7,4734.0,105.1567,105.1857,104.8769,104.8769,4734.0
2019-08-05 11:35:00,108.76,108.76,108.31,108.37,3500.0,104.9348,104.9348,104.5007,104.5585,3500.0
2019-08-05 11:40:00,108.29,108.31,108.05,108.06,6546.0,104.4814,104.5007,104.2498,104.2594,6546.0
2019-08-05 11:45:00,108.09,108.46,108.09,108.46,5875.0,104.2884,104.6454,104.2884,104.6454,5875.0
2019-08-05 11:50:00,108.47,108.48,108.25,108.38,4000.0,104.655,104.6647,104.4428,104.5682,4000.0
2019-08-05 11:55:00,108.32,108.69,108.26,108.42,25527.0,104.5103,104.8673,104.4524,104.6068,25527.0
2019-08-05 12:00:00,108.35,108.42,108.11,108.19,12745.0,104.5392,104.6068,104.3077,104.3849,12745.0
2019-08-05 12:05:00,108.21,108.29,108.08,108.13,3539.0,104.4042,104.4814,104.2787,104.327,3539.0
2019-08-05 12:10:00,108.08,108.17,108.08,108.17,2200.0,104.2787,104.3656,104.2787,104.3656,2200.0
2019-08-05 12:15:00,108.2,108.26,108.14,108.18,6419.0,104.3945,104.4524,104.3366,104.3752,6419.0
2019-08-05 12:20:00,108.17,108.25,108.04,108.04,4330.0,104.3656,104.4428,104.2402,104.2402,4330.0
2019-08-05 12:25:00,108.0,108.04,107.78,107.85,10748.0,104.2016,104.2402,103.9893,104.0568,10748.0
2019-08-05 12:30:00,107.93,108.07,107.93,108.0,6064.0,104.134,104.2691,104.134,104.2016,6064.0
2019-08-05 12:35:00,107.94,108.0,107.8,107.9,11608.0,104.1437,104.2016,104.0086,104.1051,11608.0
2019-08-05 12:40:00,107.95,108.01,107.85,107.93,19524.0,104.1533,104.2112,104.0568,104.134,19524.0
2019-08-05 12:45:00,107.93,107.93,107.75,107.79,11862.0,104.134,104.134,103.9604,103.9989,11862.0
2019-08-05 12:50:00,107.82,107.96,107.78,107.86,33943.0,104.0279,104.163,103.9893,104.0665,33943.0
2019-08-05 12:55:00,107.83,107.85,107.6,107.64,8973.0,104.0375,104.0568,103.8156,103.8542,8973.0
2019-08-05 13:00:00,107.67,107.87,107.63,107.8,7758.0,103.8832,104.0761,103.8446,104.0086,7758.0
2019-08-05 13:05:00,107.79,108.03,107.79,108.03,7635.0,103.9989,104.2305,103.9989,104.2305,7635.0
2019-08-05 13:10:00,108.06,108.16,107.94,107.94,11106.0,104.2594,104.3559,104.1437,104.1437,11106.0
2019-08-05 13:15:00,107.98,108.08,107.89,107.99,4800.0,104.1823,104.2787,104.0954,104.1919,4800.0
2019-08-05 13:20:00,108.0,108.13,108.0,108.04,5376.0,104.2016,104.327,104.2016,104.2402,5376.0
2019-08-05 13:25:00,108.06,108.09,107.9,108.06,4610.0,104.2594,104.2884,104.1051,104.2594,4610.0
2019-08-05 13:30:00,108.04,108.08,107.91,107.99,5775.0,104.2402,104.2787,104.1147,104.1919,5775.0
2019-08-05 13:35:00,107.99,108.19,107.99,108.19,3900.0,104.1919,104.3849,104.1919,104.3849,3900.0
2019-08-05 13:40:00,108.26,108.26,107.88,107.88,8000.0,104.4524,104.4524,104.0858,104.0858,8000.0
2019-08-05 13:45:00,107.93,107.93,107.75,107.81,4000.0,104.134,104.134,103.9604,104.0182,4000.0
2019-08-05 13:50:00,107.79,107.8,107.62,107.63,3200.0,103.9989,104.0086,103.8349,103.8446,3200.0
2019-08-05 13:55:00,107.63,107.63,107.49,107.55,9762.0,103.8446,103.8446,103.7095,103.7674,9762.0
2019-08-05 14:00:00,107.55,107.61,107.41,107.53,12207.0,103.7674,103.8253,103.6323,103.7481,12207.0
2019-08-05 14:05:00,107.49,107.67,107.47,107.57,4837.0,103.7095,103.8832,103.6902,103.7867,4837.0
2019-08-05 14:10:00,107.56,107.8,107.48,107.76,11034.0,103.777,104.0086,103.6998,103.97,11034.0
2019-08-05 14:15:00,107.79,107.82,107.73,107.79,7395.0,103.9989,104.0279,103.9411,103.9989,7395.0
2019-08-05 14:20:00,107.8,107.8,107.52,107.57,10416.0,104.0086,104.0086,103.7384,103.7867,10416.0
2019-08-05 14:25:00,107.55,107.55,107.34,107.41,15068.0,103.7674,103.7674,103.5648,103.6323,15068.0
2019-08-05 14:30:00,107.43,107.43,107.2,107.35,8144.0,103.6516,103.6516,103.4297,103.5744,8144.0
2019-08-05 14:35:00,107.36,107.41,107.15,107.2,9133.0,103.5841,103.6323,103.3815,103.4297,9133.0
2019-08-05 14:40:00,107.2,107.34,107.15,107.18,9737.0,103.4297,103.5648,103.3815,103.4104,9737.0
2019-08-05 14:45:00,107.13,107.49,107.11,107.34,7845.0,103.3622,103.7095,103.3429,103.5648,7845.0
2019-08-05 14:50:00,107.22,107.43,107.11,107.16,6445.0,103.449,103.6516,103.3429,103.3911,6445.0
2019-08-05 14:55:00,107.16,107.21,107.05,107.12,7691.0,103.3911,103.4393,103.285,103.3525,7691.0
2019-08-05 15:00:00,107.11,107.23,106.94,106.94,11753.0,103.3429,103.4586,103.1788,103.1788,11753.0
2019-08-05 15:05:00,106.93,106.97,106.75,106.84,25686.0,103.1692,103.2078,102.9955,103.0824,25686.0
2019-08-05 15:10:00,106.81,107.43,106.81,107.36,11641.0,103.0534,103.6516,103.0534,103.5841,11641.0
2019-08-05 15:15:00,107.42,107.55,107.08,107.52,8310.0,103.642,103.7674,103.3139,103.7384,8310.0
2019-08-05 15:20:00,107.49,107.69,107.4,107.44,14592.0,103.7095,103.9025,103.6227,103.6613,14592.0
2019-08-05 15:25:00,107.49,107.74,107.42,107.53,11775.0,103.7095,103.9507,103.642,103.7481,11775.0
2019-08-05 15:30:00,107.52,107.65,107.23,107.59,18120.0,103.7384,103.8639,103.4586,103.806,18120.0
2019-08-05 15:35:00,107.54,107.68,107.49,107.5,16226.0,103.7577,103.8928,103.7095,103.7191,16226.0
2019-08-05 15:40:00,107.51,107.58,107.32,107.52,19013.0,103.7288,103.7963,103.5455,103.7384,19013.0
2019-08-05 15:45:00,107.55,107.71,107.45,107.57,21761.0,103.7674,103.9218,103.6709,103.7867,21761.0
2019-08-05 15:50:00,107.59,107.7,107.45,107.66,35985.0,103.806,103.9121,103.6709,103.8735,35985.0
2019-08-05 15:55:00,107.72,107.92,107.66,107.66,95139.0,103.9314,104.1244,103.8735,103.8735,95139.0
2019-08-06 09:30:00,108.29,109.12,108.02,108.82,23179.0,104.4814,105.2822,104.2209,104.9927,23179.0
2019-08-06 09:35:00,108.91,108.96,107.93,108.05,42525.0,105.0796,105.1278,104.134,104.2498,42525.0
2019-08-06 09:40:00,108.05,108.38,107.82,108.11,24031.0,104.2498,104.5682,104.0279,104.3077,24031.0
2019-08-06 09:45:00,108.18,108.18,107.54,107.74,15812.0,104.3752,104.3752,103.7577,103.9507,15812.0
2019-08-06 09:50:00,107.73,107.99,107.66,107.83,24562.0,103.9411,104.1919,103.8735,104.0375,24562.0
2019-08-06 09:55:00,107.84,108.22,107.7,108.14,15100.0,104.0472,104.4138,103.9121,104.3366,15100.0
2019-08-06 10:00:00,108.18,108.79,108.16,108.67,12685.0,104.3752,104.9638,104.3559,104.848,12685.0
2019-08-06 10:05:00,108.63,108.76,108.5,108.56,5628.0,104.8094,104.9348,104.684,104.7419,5628.0
2019-08-06 10:10:00,108.53,108.62,107.93,107.97,44073.0,104.7129,104.7998,104.134,104.1726,44073.0
2019-08-06 10:15:00,107.95,108.07,107.81,108.03,9345.0,104.1533,104.2691,104.0182,104.2305,9345.0
2019-08-06 10:20:00,108.01,108.32,107.96,108.23,7907.0,104.2112,104.5103,104.163,104.4235,7907.0
2019-08-06 10:25:00,108.15,108.39,108.09,108.33,7600.0,104.3463,104.5778,104.2884,104.52,7600.0
2019-08-06 10:30:00,108.23,108.25,108.0,108.19,4063.0,104.4235,104.4428,104.2016,104.3849,4063.0
2019-08-06 10:35:00,108.11,108.12,107.91,108.06,4570.0,104.3077,104.3173,104.1147,104.2594,4570.0
2019-08-06 10:40:00,108.04,108.22,107.93,108.0,18027.0,104.2402,104.4138,104.134,104.2016,18027.0
2019-08-06 10:45:00,107.98,108.01,107.69,107.69,8451.0,104.1823,104.2112,103.9025,103.9025,8451.0
2019-08-06 10:50:00,107.74,107.74,107.57,107.65,6160.0,103.9507,103.9507,103.7867,103.8639,6160.0
2019-08-06 10:55:00,107.64,107.88,107.64,107.79,8233.0,103.8542,104.0858,103.8542,103.9989,8233.0
2019-08-06 11:00:00,107.79,107.79,107.62,107.67,8403.0,103.9989,103.9989,103.8349,103.8832,8403.0
2019-08-06 11:05:00,107.67,107.99,107.65,107.81,38929.0,103.8832,104.1919,103.8639,104.0182,38929.0
2019-08-06 11:10:00,107.77,107.77,107.44,107.44,9170.0,103.9796,103.9796,103.6613,103.6613,9170.0
2019-08-06 11:15:00,107.38,107.96,107.15,107.21,43593.0,103.6034,104.163,103.3815,103.4393,43593.0
2019-08-06 11:20:00,107.15,107.42,107.15,107.42,5922.0,103.3815,103.642,103.3815,103.642,5922.0
2019-08-06 11:25:00,107.42,107.45,107.18,107.2,6082.0,103.642,103.6709,103.4104,103.4297,6082.0
2019-08-06 11:30:00,107.2,107.28,107.06,107.14,7426.0,103.4297,103.5069,103.2946,103.3718,7426.0
2019-08-06 11:35:00,107.16,107.17,106.96,107.17,20244.0,103.3911,103.4008,103.1981,103.4008,20244.0
2019-08-06 11:40:00,107.18,107.39,107.13,107.39,9853.0,103.4104,103.613,103.3622,103.613,9853.0
2019-08-06 11:45:00,107.4,107.44,107.27,107.36,11070.0,103.6227,103.6613,103.4972,103.5841,11070.0
2019-08-06 11:50:00,107.42,107.42,107.11,107.11,8927.0,103.642,103.642,103.3429,103.3429,8927.0
2019-08-06 11:55:00,107.14,107.47,107.07,107.44,6609.0,103.3718,103.6902,103.3043,103.6613,6609.0
2019-08-06 12:00:00,107.52,107.61,107.39,107.44,7310.0,103.7384,103.8253,103.613,103.6613,7310.0
2019-08-06 12:05:00,107.41,107.46,107.27,107.35,7180.0,103.6323,103.6806,103.4972,103.5744,7180.0
2019-08-06 12:10:00,107.41,107.5,107.27,107.5,6300.0,103.6323,103.7191,103.4972,103.7191,6300.0
2019-08-06 12:15:00,107.45,107.45,107.1,107.14,10232.0,103.6709,103.6709,103.3332,103.3718,10232.0
2019-08-06 12:20:00,107.14,107.18,107.07,107.09,5400.0,103.3718,103.4104,103.3043,103.3236,5400.0
2019-08-06 12:25:00,107.06,107.1,107.01,107.03,6750.0,103.2946,103.3332,103.2464,103.2657,6750.0
2019-08-06 12:30:00,107.04,107.13,106.77,106.81,16394.0,103.2753,103.3622,103.0148,103.0534,16394.0
2019-08-06 12:35:00,106.81,106.89,106.72,106.8,12034.0,103.0534,103.1306,102.9666,103.0438,12034.0
2019-08-06 12:40:00,106.77,106.96,106.77,106.8,10615.0,103.0148,103.1981,103.0148,103.0438,10615.0
2019-08-06 12:45:00,106.78,106.8,106.7,106.74,14329.0,103.0245,103.0438,102.9473,102.9859,14329.0
2019-08-06 12:50:00,106.74,106.77,106.67,106.71,4925.0,102.9859,103.0148,102.9183,102.9569,4925.0
2019-08-06 12:55:00,106.72,106.84,106.68,106.7,8011.0,102.9666,103.0824,102.928,102.9473,8011.0
2019-08-06 13:00:00,106.68,106.95,106.67,106.92,9820.0,102.928,103.1885,102.9183,103.1595,9820.0
2019-08-06 13:05:00,106.92,107.12,106.88,107.01,9994.0,103.1595,103.3525,103.1209,103.2464,9994.0
2019-08-06 13:10:00,106.98,107.0,106.9,106.97,5431.0,103.2174,103.2367,103.1402,103.2078,5431.0
2019-08-06 13:15:00,106.97,107.01,106.88,106.89,5146.0,103.2078,103.2464,103.1209,103.1306,5146.0
2019-08-06 13:20:00,106.9,106.96,106.83,106.96,5311.0,103.1402,103.1981,103.0727,103.1981,5311.0
2019-08-06 13:25:00,106.99,107.01,106.8,106.87,7068.0,103.2271,103.2464,103.0438,103.1113,7068.0
2019-08-06 13:30:00,106.88,106.88,106.78,106.82,12294.0,103.1209,103.1209,103.0245,103.0631,12294.0
2019-08-06 13:35:00,106.84,106.94,106.73,106.94,10065.0,103.0824,103.1788,102.9762,103.1788,10065.0
2019-08-06 13:40:00,106.95,106.95,106.79,106.79,8354.0,103.1885,103.1885,103.0341,103.0341,8354.0
2019-08-06 13:45:00,106.81,106.88,106.78,106.87,6545.0,103.0534,103.1209,103.0245,103.1113,6545.0
2019-08-06 13:50:00,106.87,106.91,106.83,106.86,5339.0,103.1113,103.1499,103.0727,103.1017,5339.0
2019-08-06 13:55:00,106.86,106.89,106.74,106.82,15130.0,103.1017,103.1306,102.9859,103.0631,15130.0
2019-08-06 14:00:00,106.81,106.82,106.69,106.76,10690.0,103.0534,103.0631,102.9376,103.0052,10690.0
2019-08-06 14:05:00,106.76,106.86,106.73,106.74,15970.0,103.0052,103.1017,102.9762,102.9859,15970.0
2019-08-06 14:10:00,106.73,106.8,106.54,106.55,15781.0,102.9762,103.0438,102.7929,102.8026,15781.0
2019-08-06 14:15:00,106.56,106.68,106.52,106.6,59344.0,102.8122,102.928,102.7736,102.8508,59344.0
2019-08-06 14:20:00,106.61,106.63,106.48,106.58,61076.0,102.8604,102.8797,102.735,102.8315,61076.0
2019-08-06 14:25:00,106.56,106.95,106.54,106.91,46316.0,102.8122,103.1885,102.7929,103.1499,46316.0
2019-08-06 14:30:00,106.93,107.02,106.85,106.91,31821.0,103.1692,103.256,103.092,103.1499,31821.0
2019-08-06 14:35:00,106.9,106.93,106.85,106.85,22121.0,103.1402,103.1692,103.092,103.092,22121.0
2019-08-06 14:40:00,106.83,107.02,106.78,106.99,21960.0,103.0727,103.256,103.0245,103.2271,21960.0
2019-08-06 14:45:00,106.96,106.98,106.86,106.98,31062.0,103.1981,103.2174,103.1017,103.2174,31062.0
2019-08-06 14:50:00,107.0,107.07,106.93,106.97,25566.0,103.2367,103.3043,103.1692,103.2078,25566.0
2019-08-06 14:55:00,106.95,106.98,106.79,106.83,14998.0,103.1885,103.2174,103.0341,103.0727,14998.0
2019-08-06 15:00:00,106.85,106.95,106.82,106.9,22440.0,103.092,103.1885,103.0631,103.1402,22440.0
2019-08-06 15:05:00,106.9,106.96,106.85,106.85,22595.0,103.1402,103.1981,103.092,103.092,22595.0
2019-08-06 15:10:00,106.82,106.96,106.8,106.96,20175.0,103.0631,103.1981,103.0438,103.1981,20175.0
2019-08-06 15:15:00,106.99,107.06,106.93,106.95,14238.0,103.2271,103.2946,103.1692,103.1885,14238.0
2019-08-06 15:20:00,106.95,107.02,106.88,106.93,15462.0,103.1885,103.256,103.1209,103.1692,15462.0
2019-08-06 15:25:00,106.93,106.93,106.79,106.87,18260.0,103.1692,103.1692,103.0341,103.1113,18260.0
2019-08-06 15:30:00,106.84,106.92,106.77,106.82,25956.0,103.0824,103.1595,103.0148,103.0631,25956.0
2019-08-06 15:35:00,106.81,106.92,106.81,106.89,24116.0,103.0534,103.1595,103.0534,103.1306,24116.0
2019-08-06 15:40:00,106.89,107.02,106.87,107.0,29704.0,103.1306,103.256,103.1113,103.2367,29704.0
2019-08-06 15:45:00,107.0,107.06,106.86,106.97,29606.0,103.2367,103.2946,103.1017,103.2078,29606.0
2019-08-06 15:50:00,106.98,107.15,106.98,107.09,30624.0,103.2174,103.3815,103.2174,103.3236,30624.0
2019-08-06 15:55:00,107.11,107.29,106.99,107.06,101059.0,103.3429,103.5165,103.2271,103.2946,101059.0
2019-08-07 09:30:00,106.68,106.68,105.76,106.43,44119.0,102.928,102.928,102.0403,102.6868,44119.0
2019-08-07 09:35:00,106.51,107.6,106.51,107.09,9955.0,102.764,103.8156,102.764,103.3236,9955.0
2019-08-07 09:40:00,107.17,107.45,106.67,106.9,15798.0,103.4008,103.6709,102.9183,103.1402,15798.0
2019-08-07 09:45:00,106.81,106.85,106.43,106.63,13566.0,103.0534,103.092,102.6868,102.8797,13566.0
2019-08-07 09:50:00,106.59,106.73,106.31,106.48,19782.0,102.8411,102.9762,102.571,102.735,19782.0
2019-08-07 09:55:00,106.54,106.99,106.54,106.87,9466.0,102.7929,103.2271,102.7929,103.1113,9466.0
2019-08-07 10:00:00,106.76,106.77,106.45,106.62,16174.0,103.0052,103.0148,102.7061,102.8701,16174.0
2019-08-07 10:05:00,106.63,106.74,106.49,106.65,12141.0,102.8797,102.9859,102.7447,102.899,12141.0
2019-08-07 10:10:00,106.81,107.13,106.81,106.95,15319.0,103.0534,103.3622,103.0534,103.1885,15319.0
2019-08-07 10:15:00,106.98,107.43,106.86,107.27,7843.0,103.2174,103.6516,103.1017,103.4972,7843.0
2019-08-07 10:20:00,107.25,107.25,107.07,107.18,6229.0,103.4779,103.4779,103.3043,103.4104,6229.0
2019-08-07 10:25:00,107.25,107.37,107.07,107.21,7505.0,103.4779,103.5937,103.3043,103.4393,7505.0
2019-08-07 10:30:00,107.22,107.94,107.22,107.94,23365.0,103.449,104.1437,103.449,104.1437,23365.0
2019-08-07 10:35:00,107.93,108.14,107.9,108.14,9804.0,104.134,104.3366,104.1051,104.3366,9804.0
2019-08-07 10:40:00,108.13,108.29,107.79,107.96,7099.0,104.327,104.4814,103.9989,104.163,7099.0
2019-08-07 10:45:00,107.95,108.04,107.82,107.95,6556.0,104.1533,104.2402,104.0279,104.1533,6556.0
2019-08-07 10:50:00,108.05,108.24,108.04,108.23,9043.0,104.2498,104.4331,104.2402,104.4235,9043.0
2019-08-07 10:55:00,108.19,108.3,108.06,108.2,21038.0,104.3849,104.491,104.2594,104.3945,21038.0
2019-08-07 11:00:00,108.17,108.17,107.82,107.82,18624.0,104.3656,104.3656,104.0279,104.0279,18624.0
2019-08-07 11:05:00,107.78,107.94,107.6,107.93,7965.0,103.9893,104.1437,103.8156,104.134,7965.0
2019-08-07 11:10:00,107.95,108.2,107.93,108.05,6241.0,104.1533,104.3945,104.134,104.2498,6241.0
2019-08-07 11:15:00,108.07,108.1,107.87,108.0,6546.0,104.2691,104.298,104.0761,104.2016,6546.0
2019-08-07 11:20:00,108.05,108.09,107.7,107.76,8042.0,104.2498,104.2884,103.9121,103.97,8042.0
2019-08-07 11:25:00,107.78,107.93,107.7,107.79,3923.0,103.9893,104.134,103.9121,103.9989,3923.0
2019-08-07 11:30:00,107.78,107.78,107.53,107.68,4472.0,103.9893,103.9893,103.7481,103.8928,4472.0
2019-08-07 11:35:00,107.71,107.76,107.63,107.66,5329.0,103.9218,103.97,103.8446,103.8735,5329.0
2019-08-07 11:40:00,107.64,107.65,107.43,107.49,9261.0,103.8542,103.8639,103.6516,103.7095,9261.0
2019-08-07 11:45:00,107.56,107.62,107.43,107.55,6025.0,103.777,103.8349,103.6516,103.7674,6025.0
2019-08-07 11:50:00,107.57,107.67,107.54,107.61,4130.0,103.7867,103.8832,103.7577,103.8253,4130.0
2019-08-07 11:55:00,107.68,107.93,107.63,107.65,4612.0,103.8928,104.134,103.8446,103.8639,4612.0
2019-08-07 12:00:00,107.58,107.67,107.48,107.48,6579.0,103.7963,103.8832,103.6998,103.6998,6579.0
2019-08-07 12:05:00,107.52,107.52,107.42,107.49,4918.0,103.7384,103.7384,103.642,103.7095,4918.0
2019-08-07 12:10:00,107.51,107.66,107.48,107.63,3383.0,103.7288,103.8735,103.6998,103.8446,3383.0
2019-08-07 12:15:00,107.6,107.74,107.57,107.63,4599.0,103.8156,103.9507,103.7867,103.8446,4599.0
2019-08-07 12:20:00,107.65,107.66,107.46,107.55,5505.0,103.8639,103.8735,103.6806,103.7674,5505.0
2019-08-07 12:25:00,107.54,107.64,107.28,107.56,5423.0,103.7577,103.8542,103.5069,103.777,5423.0
2019-08-07 12:30:00,107.48,107.81,107.46,107.73,4033.0,103.6998,104.0182,103.6806,103.9411,4033.0
2019-08-07 12:35:00,107.75,107.78,107.61,107.78,5172.0,103.9604,103.9893,103.8253,103.9893,5172.0
2019-08-07 12:40:00,107.72,107.9,107.68,107.84,5534.0,103.9314,104.1051,103.8928,104.0472,5534.0
2019-08-07 12:45:00,107.83,107.87,107.68,107.68,3728.0,104.0375,104.0761,103.8928,103.8928,3728.0
2019-08-07 12:50:00,107.71,107.8,107.69,107.72,2321.0,103.9218,104.0086,103.9025,103.9314,2321.0
2019-08-07 12:55:00,107.72,107.8,107.7,107.73,3806.0,103.9314,104.0086,103.9121,103.9411,3806.0
2019-08-07 13:00:00,107.8,107.82,107.59,107.61,3434.0,104.0086,104.0279,103.806,103.8253,3434.0
2019-08-07 13:05:00,107.64,107.68,107.48,107.52,10380.0,103.8542,103.8928,103.6998,103.7384,10380.0
2019-08-07 13:10:00,107.5,107.53,107.39,107.4,7672.0,103.7191,103.7481,103.613,103.6227,7672.0
2019-08-07 13:15:00,107.42,107.43,107.28,107.35,3127.0,103.642,103.6516,103.5069,103.5744,3127.0
2019-08-07 13:20:00,107.32,107.32,107.08,107.11,20151.0,103.5455,103.5455,103.3139,103.3429,20151.0
2019-08-07 13:25:00,107.11,107.21,107.06,107.14,13200.0,103.3429,103.4393,103.2946,103.3718,13200.0
2019-08-07 13:30:00,107.15,107.41,107.13,107.34,11624.0,103.3815,103.6323,103.3622,103.5648,11624.0
2019-08-07 13:35:00,107.34,107.42,107.31,107.42,7475.0,103.5648,103.642,103.5358,103.642,7475.0
2019-08-07 13:40:00,107.46,107.55,107.44,107.45,21915.0,103.6806,103.7674,103.6613,103.6709,21915.0
2019-08-07 13:45:00,107.44,107.44,107.25,107.26,16262.0,103.6613,103.6613,103.4779,103.4876,16262.0
2019-08-07 13:50:00,107.27,107.3,107.07,107.09,13329.0,103.4972,103.5262,103.3043,103.3236,13329.0
2019-08-07 13:55:00,107.09,107.1,106.92,106.98,10956.0,103.3236,103.3332,103.1595,103.2174,10956.0
2019-08-07 14:00:00,107.02,107.12,106.99,107.1,7914.0,103.256,103.3525,103.2271,103.3332,7914.0
2019-08-07 14:05:00,107.09,107.27,107.08,107.25,11380.0,103.3236,103.4972,103.3139,103.4779,11380.0
2019-08-07 14:10:00,107.28,107.31,107.13,107.13,10984.0,103.5069,103.5358,103.3622,103.3622,10984.0
2019-08-07 14:15:00,107.15,107.15,106.93,106.95,6494.0,103.3815,103.3815,103.1692,103.1885,6494.0
2019-08-07 14:20:00,107.0,107.06,106.84,106.89,7625.0,103.2367,103.2946,103.0824,103.1306,7625.0
2019-08-07 14:25:00,106.94,107.25,106.87,107.25,4445.0,103.1788,103.4779,103.1113,103.4779,4445.0
2019-08-07 14:30:00,107.23,107.4,107.19,107.21,9196.0,103.4586,103.6227,103.42,103.4393,9196.0
2019-08-07 14:35:00,107.25,107.25,107.14,107.17,4289.0,103.4779,103.4779,103.3718,103.4008,4289.0
2019-08-07 14:40:00,107.18,107.43,107.18,107.4,11044.0,103.4104,103.6516,103.4104,103.6227,11044.0
2019-08-07 14:45:00,107.42,107.51,107.22,107.22,9829.0,103.642,103.7288,103.449,103.449,9829.0
2019-08-07 14:50:00,107.25,107.41,107.23,107.24,7074.0,103.4779,103.6323,103.4586,103.4683,7074.0
2019-08-07 14:55:00,107.26,107.38,107.13,107.38,7864.0,103.4876,103.6034,103.3622,103.6034,7864.0
2019-08-07 15:00:00,107.36,107.38,107.07,107.22,11953.0,103.5841,103.6034,103.3043,103.449,11953.0
2019-08-07 15:05:00,107.23,107.28,107.19,107.19,8024.0,103.4586,103.5069,103.42,103.42,8024.0
2019-08-07 15:10:00,107.24,107.29,107.21,107.24,5994.0,103.4683,103.5165,103.4393,103.4683,5994.0
2019-08-07 15:15:00,107.25,107.35,107.08,107.33,7692.0,103.4779,103.5744,103.3139,103.5551,7692.0
2019-08-07 15:20:00,107.33,107.53,107.33,107.42,43729.0,103.5551,103.7481,103.5551,103.642,43729.0
2019-08-07 15:25:00,107.43,107.5,107.41,107.45,12037.0,103.6516,103.7191,103.6323,103.6709,12037.0
2019-08-07 15:30:00,107.45,107.6,107.45,107.53,13198.0,103.6709,103.8156,103.6709,103.7481,13198.0
2019-08-07 15:35:00,107.51,107.77,107.46,107.76,8282.0,103.7288,103.9796,103.6806,103.97,8282.0
2019-08-07 15:40:00,107.72,107.74,107.5,107.59,10362.0,103.9314,103.9507,103.7191,103.806,10362.0
2019-08-07 15:45:00,107.58,107.59,107.3,107.35,24285.0,103.7963,103.806,103.5262,103.5744,24285.0
2019-08-07 15:50:00,107.33,107.34,107.07,107.09,27367.0,103.5551,103.5648,103.3043,103.3236,27367.0
2019-08-07 15:55:00,107.1,107.48,107.08,107.37,66899.0,103.3332,103.6998,103.3139,103.5937,66899.0
2019-08-08 09:30:00,107.86,109.05,107.62,108.67,19122.0,104.0665,105.2146,103.8349,104.848,19122.0
2019-08-08 09:35:00,108.63,108.66,107.74,107.87,16419.0,104.8094,104.8383,103.9507,104.0761,16419.0
2019-08-08 09:40:00,107.85,108.22,107.48,108.13,7404.0,104.0568,104.4138,103.6998,104.327,7404.0
2019-08-08 09:45:00,108.25,108.25,107.76,107.99,10361.0,104.4428,104.4428,103.97,104.1919,10361.0
2019-08-08 09:50:00,107.99,108.0,107.73,107.83,9878.0,104.1919,104.2016,103.9411,104.0375,9878.0
2019-08-08 09:55:00,107.83,108.42,107.65,108.14,36687.0,104.0375,104.6068,103.8639,104.3366,36687.0
2019-08-08 10:00:00,108.14,108.61,108.14,108.47,17889.0,104.3366,104.7901,104.3366,104.655,17889.0
2019-08-08 10:05:00,108.44,108.46,108.13,108.13,7933.0,104.6261,104.6454,104.327,104.327,7933.0
2019-08-08 10:10:00,108.14,108.17,107.99,108.11,15982.0,104.3366,104.3656,104.1919,104.3077,15982.0
2019-08-08 10:15:00,108.19,108.77,108.16,108.55,42970.0,104.3849,104.9445,104.3559,104.7322,42970.0
2019-08-08 10:20:00,108.55,108.55,108.38,108.47,5018.0,104.7322,104.7322,104.5682,104.655,5018.0
2019-08-08 10:25:00,108.55,108.62,108.43,108.43,22522.0,104.7322,104.7998,104.6164,104.6164,22522.0
2019-08-08 10:30:00,108.47,108.75,108.41,108.64,13044.0,104.655,104.9252,104.5971,104.819,13044.0
2019-08-08 10:35:00,108.72,108.89,108.72,108.86,8279.0,104.8962,105.0603,104.8962,105.0313,8279.0
2019-08-08 10:40:00,108.85,109.1,108.83,109.1,9655.0,105.0217,105.2629,105.0024,105.2629,9655.0
2019-08-08 10:45:00,109.13,109.67,108.99,109.45,102580.0,105.2918,105.8128,105.1567,105.6006,102580.0
2019-08-08 10:50:00,109.47,109.98,109.43,109.91,29978.0,105.6199,106.1119,105.5813,106.0444,29978.0
2019-08-08 10:55:00,109.91,110.32,109.88,110.11,56533.0,106.0444,106.44,106.0154,106.2373,56533.0
2019-08-08 11:00:00,110.03,110.03,109.87,109.95,16499.0,106.1602,106.1602,106.0058,106.083,16499.0
2019-08-08 11:05:00,109.95,110.04,109.95,109.99,8588.0,106.083,106.1698,106.083,106.1216,8588.0
2019-08-08 11:10:00,109.96,109.96,109.72,109.76,6848.0,106.0926,106.0926,105.8611,105.8997,6848.0
2019-08-08 11:15:00,109.77,110.05,109.75,109.92,11340.0,105.9093,106.1795,105.89,106.054,11340.0
2019-08-08 11:20:00,109.9,109.9,109.7,109.75,8454.0,106.0347,106.0347,105.8418,105.89,8454.0
2019-08-08 11:25:00,109.71,109.72,109.4,109.4,6069.0,105.8514,105.8611,105.5523,105.5523,6069.0
2019-08-08 11:30:00,109.38,109.38,109.27,109.34,8692.0,105.533,105.533,105.4269,105.4944,8692.0
2019-08-08 11:35:00,109.31,109.38,109.26,109.37,21845.0,105.4655,105.533,105.4172,105.5234,21845.0
2019-08-08 11:40:00,109.36,109.41,109.24,109.36,13859.0,105.5137,105.562,105.3979,105.5137,13859.0
2019-08-08 11:45:00,109.33,109.4,109.19,109.35,73774.0,105.4848,105.5523,105.3497,105.5041,73774.0
2019-08-08 11:50:00,109.32,109.38,109.24,109.36,10614.0,105.4751,105.533,105.3979,105.5137,10614.0
2019-08-08 11:55:00,109.38,109.46,109.2,109.2,5922.0,105.533,105.6102,105.3594,105.3594,5922.0
2019-08-08 12:00:00,109.24,109.33,109.1,109.14,5305.0,105.3979,105.4848,105.2629,105.3015,5305.0
2019-08-08 12:05:00,109.14,109.44,109.13,109.43,6337.0,105.3015,105.5909,105.2918,105.5813,6337.0
2019-08-08 12:10:00,109.39,109.56,109.38,109.45,11879.0,105.5427,105.7067,105.533,105.6006,11879.0
2019-08-08 12:15:00,109.43,109.56,109.35,109.56,18104.0,105.5813,105.7067,105.5041,105.7067,18104.0
2019-08-08 12:20:00,109.59,109.65,109.5,109.54,5583.0,105.7356,105.7935,105.6488,105.6874,5583.0
2019-08-08 12:25:00,109.53,109.62,109.42,109.42,3535.0,105.6777,105.7646,105.5716,105.5716,3535.0
2019-08-08 12:30:00,109.49,109.62,109.49,109.62,2331.0,105.6392,105.7646,105.6392,105.7646,2331.0
2019-08-08 12:35:00,109.61,109.66,109.43,109.54,4326.0,105.7549,105.8032,105.5813,105.6874,4326.0
2019-08-08 12:40:00,109.53,109.64,109.44,109.45,4865.0,105.6777,105.7839,105.5909,105.6006,4865.0
2019-08-08 12:45:00,109.46,109.55,109.45,109.47,3215.0,105.6102,105.697,105.6006,105.6199,3215.0
2019-08-08 12:50:00,109.5,109.61,109.45,109.59,3403.0,105.6488,105.7549,105.6006,105.7356,3403.0
2019-08-08 12:55:00,109.6,109.76,109.6,109.76,5524.0,105.7453,105.8997,105.7453,105.8997,5524.0
2019-08-08 13:00:00,109.76,109.82,109.73,109.77,3329.0,105.8997,105.9575,105.8707,105.9093,3329.0
2019-08-08 13:05:00,109.75,109.83,109.74,109.8,11174.0,105.89,105.9672,105.8804,105.9383,11174.0
2019-08-08 13:10:00,109.77,109.84,109.71,109.8,20482.0,105.9093,105.9768,105.8514,105.9383,20482.0
2019-08-08 13:15:00,109.86,109.9,109.8,109.84,2247.0,105.9961,106.0347,105.9383,105.9768,2247.0
2019-08-08 13:20:00,109.83,110.01,109.81,110.01,18458.0,105.9672,106.1409,105.9479,106.1409,18458.0
2019-08-08 13:25:00,109.95,109.98,109.85,109.9,10700.0,106.083,106.1119,105.9865,106.0347,10700.0
2019-08-08 13:30:00,109.93,109.99,109.9,109.95,38864.0,106.0637,106.1216,106.0347,106.083,38864.0
2019-08-08 13:35:00,109.95,109.97,109.64,109.73,101774.0,106.083,106.1023,105.7839,105.8707,101774.0
2019-08-08 13:40:00,109.73,109.8,109.58,109.66,26793.0,105.8707,105.9383,105.726,105.8032,26793.0
2019-08-08 13:45:00,109.67,110.02,109.67,110.02,19088.0,105.8128,106.1505,105.8128,106.1505,19088.0
2019-08-08 13:50:00,109.95,110.2,109.93,110.2,8900.0,106.083,106.3242,106.0637,106.3242,8900.0
2019-08-08 13:55:00,110.19,110.46,110.11,110.26,26420.0,106.3145,106.575,106.2373,106.3821,26420.0
2019-08-08 14:00:00,110.31,110.32,110.04,110.09,21034.0,106.4303,106.44,106.1698,106.2181,21034.0
2019-08-08 14:05:00,110.09,110.21,110.04,110.04,24719.0,106.2181,106.3338,106.1698,106.1698,24719.0
2019-08-08 14:10:00,110.09,110.1,109.9,109.95,11185.0,106.2181,106.2277,106.0347,106.083,11185.0
2019-08-08 14:15:00,109.94,110.05,109.89,109.96,22291.0,106.0733,106.1795,106.0251,106.0926,22291.0
2019-08-08 14:20:00,109.92,109.92,109.8,109.83,9812.0,106.054,106.054,105.9383,105.9672,9812.0
2019-08-08 14:25:00,109.85,110.03,109.85,110.0,6575.0,105.9865,106.1602,105.9865,106.1312,6575.0
2019-08-08 14:30:00,110.02,110.04,109.9,109.95,8411.0,106.1505,106.1698,106.0347,106.083,8411.0
2019-08-08 14:35:00,109.95,110.03,109.93,109.95,8599.0,106.083,106.1602,106.0637,106.083,8599.0
2019-08-08 14:40:00,109.98,110.0,109.9,110.0,14206.0,106.1119,106.1312,106.0347,106.1312,14206.0
2019-08-08 14:45:00,109.98,110.0,109.74,109.75,10017.0,106.1119,106.1312,105.8804,105.89,10017.0
2019-08-08 14:50:00,109.72,109.89,109.72,109.85,10493.0,105.8611,106.0251,105.8611,105.9865,10493.0
2019-08-08 14:55:00,109.86,109.9,109.75,109.76,5295.0,105.9961,106.0347,105.89,105.8997,5295.0
2019-08-08 15:00:00,109.76,109.84,109.68,109.73,7242.0,105.8997,105.9768,105.8225,105.8707,7242.0
2019-08-08 15:05:00,109.73,109.73,109.65,109.7,12485.0,105.8707,105.8707,105.7935,105.8418,12485.0
2019-08-08 15:10:00,109.67,109.74,109.63,109.7,14614.0,105.8128,105.8804,105.7742,105.8418,14614.0
2019-08-08 15:15:00,109.69,109.69,109.61,109.68,15697.0,105.8321,105.8321,105.7549,105.8225,15697.0
2019-08-08 15:20:00,109.7,109.72,109.61,109.61,7514.0,105.8418,105.8611,105.7549,105.7549,7514.0
2019-08-08 15:25:00,109.61,109.62,109.39,109.45,15017.0,105.7549,105.7646,105.5427,105.6006,15017.0
2019-08-08 15:30:00,109.42,109.68,109.41,109.68,16910.0,105.5716,105.8225,105.562,105.8225,16910.0
2019-08-08 15:35:00,109.68,109.82,109.65,109.71,8449.0,105.8225,105.9575,105.7935,105.8514,8449.0
2019-08-08 15:40:00,109.74,109.97,109.74,109.9,11838.0,105.8804,106.1023,105.8804,106.0347,11838.0
2019-08-08 15:45:00,109.9,109.96,109.71,109.72,22662.0,106.0347,106.0926,105.8514,105.8611,22662.0
2019-08-08 15:50:00,109.72,109.75,109.61,109.7,32390.0,105.8611,105.89,105.7549,105.8418,32390.0
2019-08-08 15:55:00,109.68,109.8,109.65,109.75,58344.0,105.8225,105.9383,105.7935,105.89,58344.0
2019-08-09 09:30:00,109.75,109.97,108.77,108.8,25342.0,105.89,106.1023,104.9445,104.9734,25342.0
2019-08-09 09:35:00,108.89,109.23,108.62,109.16,9317.0,105.0603,105.3883,104.7998,105.3208,9317.0
2019-08-09 09:40:00,109.19,109.37,109.08,109.26,9745.0,105.3497,105.5234,105.2436,105.4172,9745.0
2019-08-09 09:45:00,109.35,109.51,109.21,109.29,3971.0,105.5041,105.6585,105.369,105.4462,3971.0
2019-08-09 09:50:00,109.23,109.26,109.02,109.14,6485.0,105.3883,105.4172,105.1857,105.3015,6485.0
2019-08-09 09:55:00,109.24,109.7,109.24,109.7,3262.0,105.3979,105.8418,105.3979,105.8418,3262.0
2019-08-09 10:00:00,109.74,109.97,109.74,109.81,9644.0,105.8804,106.1023,105.8804,105.9479,9644.0
2019-08-09 10:05:00,109.82,109.9,109.52,109.75,6901.0,105.9575,106.0347,105.6681,105.89,6901.0
2019-08-09 10:10:00,109.7,110.11,109.7,109.96,15304.0,105.8418,106.2373,105.8418,106.0926,15304.0
2019-08-09 10:15:00,109.95,109.95,109.66,109.66,3580.0,106.083,106.083,105.8032,105.8032,3580.0
2019-08-09 10:20:00,109.65,109.84,109.33,109.4,6559.0,105.7935,105.9768,105.4848,105.5523,6559.0
2019-08-09 10:25:00,109.45,109.55,109.31,109.38,13471.0,105.6006,105.697,105.4655,105.533,13471.0
2019-08-09 10:30:00,109.33,109.45,108.97,108.98,11283.0,105.4848,105.6006,105.1374,105.1471,11283.0
2019-08-09 10:35:00,108.98,109.27,108.97,109.23,16502.0,105.1471,105.4269,105.1374,105.3883,16502.0
2019-08-09 10:40:00,109.18,109.31,109.08,109.13,6217.0,105.3401,105.4655,105.2436,105.2918,6217.0
2019-08-09 10:45:00,109.14,109.43,109.13,109.43,5903.0,105.3015,105.5813,105.2918,105.5813,5903.0
2019-08-09 10:50:00,109.39,109.52,109.37,109.41,3140.0,105.5427,105.6681,105.5234,105.562,3140.0
2019-08-09 10:55:00,109.39,109.44,109.21,109.21,2741.0,105.5427,105.5909,105.369,105.369,2741.0
2019-08-09 11:00:00,109.23,109.3,109.18,109.3,3240.0,105.3883,105.4558,105.3401,105.4558,3240.0
2019-08-09 11:05:00,109.26,109.26,109.04,109.09,2448.0,105.4172,105.4172,105.205,105.2532,2448.0
2019-08-09 11:10:00,109.1,109.4,109.1,109.33,10644.0,105.2629,105.5523,105.2629,105.4848,10644.0
2019-08-09 11:15:00,109.28,109.36,109.24,109.3,1900.0,105.4365,105.5137,105.3979,105.4558,1900.0
2019-08-09 11:20:00,109.24,109.4,109.1,109.1,4450.0,105.3979,105.5523,105.2629,105.2629,4450.0
2019-08-09 11:25:00,109.15,109.25,109.02,109.08,12150.0,105.3111,105.4076,105.1857,105.2436,12150.0
2019-08-09 11:30:00,109.06,109.16,108.93,108.98,13818.0,105.2243,105.3208,105.0988,105.1471,13818.0
2019-08-09 11:35:00,108.92,109.0,108.67,108.68,7854.0,105.0892,105.1664,104.848,104.8576,7854.0
2019-08-09 11:40:00,108.64,108.72,108.5,108.64,8045.0,104.819,104.8962,104.684,104.819,8045.0
2019-08-09 11:45:00,108.63,108.74,108.62,108.72,11012.0,104.8094,104.9155,104.7998,104.8962,11012.0
2019-08-09 11:50:00,108.71,108.73,108.51,108.52,5196.0,104.8866,104.9059,104.6936,104.7033,5196.0
2019-08-09 11:55:00,108.46,108.52,108.34,108.47,3909.0,104.6454,104.7033,104.5296,104.655,3909.0
2019-08-09 12:00:00,108.48,108.78,108.48,108.73,8310.0,104.6647,104.9541,104.6647,104.9059,8310.0
2019-08-09 12:05:00,108.74,108.81,108.62,108.73,5103.0,104.9155,104.9831,104.7998,104.9059,5103.0
2019-08-09 12:10:00,108.7,108.75,108.59,108.59,5336.0,104.8769,104.9252,104.7708,104.7708,5336.0
2019-08-09 12:15:00,108.59,108.59,108.45,108.47,4007.0,104.7708,104.7708,104.6357,104.655,4007.0
2019-08-09 12:20:00,108.47,108.66,108.44,108.54,4433.0,104.655,104.8383,104.6261,104.7226,4433.0
2019-08-09 12:25:00,108.5,108.61,108.48,108.56,7672.0,104.684,104.7901,104.6647,104.7419,7672.0
2019-08-09 12:30:00,108.51,108.61,108.49,108.61,2269.0,104.6936,104.7901,104.6743,104.7901,2269.0
2019-08-09 12:35:00,108.59,108.59,108.42,108.44,2702.0,104.7708,104.7708,104.6068,104.6261,2702.0
2019-08-09 12:40:00,108.47,108.67,108.44,108.67,1626.0,104.655,104.848,104.6261,104.848,1626.0
2019-08-09 12:45:00,108.69,108.97,108.69,108.93,14611.0,104.8673,105.1374,104.8673,105.0988,14611.0
2019-08-09 12:50:00,108.99,109.35,108.94,109.33,2641.0,105.1567,105.5041,105.1085,105.4848,2641.0
2019-08-09 12:55:00,109.38,109.47,109.08,109.08,6554.0,105.533,105.6199,105.2436,105.2436,6554.0
2019-08-09 13:00:00,109.06,109.19,109.06,109.13,2055.0,105.2243,105.3497,105.2243,105.2918,2055.0
2019-08-09 13:05:00,109.16,109.16,109.0,109.1,3490.0,105.3208,105.3208,105.1664,105.2629,3490.0
2019-08-09 13:10:00,109.1,109.23,109.08,109.21,2322.0,105.2629,105.3883,105.2436,105.369,2322.0
2019-08-09 13:15:00,109.17,109.37,109.16,109.36,3800.0,105.3304,105.5234,105.3208,105.5137,3800.0
2019-08-09 13:20:00,109.39,109.44,109.36,109.41,1550.0,105.5427,105.5909,105.5137,105.562,1550.0
2019-08-09 13:25:00,109.38,109.49,109.38,109.46,1802.0,105.533,105.6392,105.533,105.6102,1802.0
2019-08-09 13:30:00,109.52,109.66,109.51,109.56,3944.0,105.6681,105.8032,105.6585,105.7067,3944.0
2019-08-09 13:35:00,109.6,109.67,109.57,109.6,1824.0,105.7453,105.8128,105.7163,105.7453,1824.0
2019-08-09 13:40:00,109.64,109.64,109.54,109.57,1648.0,105.7839,105.7839,105.6874,105.7163,1648.0
2019-08-09 13:45:00,109.6,109.73,109.58,109.71,2977.0,105.7453,105.8707,105.726,105.8514,2977.0
2019-08-09 13:50:00,109.71,109.75,109.64,109.7,1879.0,105.8514,105.89,105.7839,105.8418,1879.0
2019-08-09 13:55:00,109.62,109.68,109.58,109.58,1415.0,105.7646,105.8225,105.726,105.726,1415.0
2019-08-09 14:00:00,109.61,109.62,109.53,109.59,3304.0,105.7549,105.7646,105.6777,105.7356,3304.0
2019-08-09 14:05:00,109.66,109.69,109.59,109.63,4900.0,105.8032,105.8321,105.7356,105.7742,4900.0
2019-08-09 14:10:00,109.63,109.66,109.59,109.59,2485.0,105.7742,105.8032,105.7356,105.7356,2485.0
2019-08-09 14:15:00,109.57,109.61,109.54,109.6,2519.0,105.7163,105.7549,105.6874,105.7453,2519.0
2019-08-09 14:20:00,109.57,109.63,109.53,109.63,2052.0,105.7163,105.7742,105.6777,105.7742,2052.0
2019-08-09 14:25:00,109.66,109.77,109.62,109.7,3910.0,105.8032,105.9093,105.7646,105.8418,3910.0
2019-08-09 14:30:00,109.69,109.75,109.66,109.66,2353.0,105.8321,105.89,105.8032,105.8032,2353.0
2019-08-09 14:35:00,109.58,109.59,109.5,109.59,3021.0,105.726,105.7356,105.6488,105.7356,3021.0
2019-08-09 14:40:00,109.61,109.69,109.61,109.64,2722.0,105.7549,105.8321,105.7549,105.7839,2722.0
2019-08-09 14:45:00,109.67,109.72,109.65,109.67,2155.0,105.8128,105.8611,105.7935,105.8128,2155.0
2019-08-09 14:50:00,109.63,109.67,109.62,109.64,1500.0,105.7742,105.8128,105.7646,105.7839,1500.0
2019-08-09 14:55:00,109.72,109.75,109.65,109.68,7725.0,105.8611,105.89,105.7935,105.8225,7725.0
2019-08-09 15:00:00,109.7,109.75,109.63,109.72,12177.0,105.8418,105.89,105.7742,105.8611,12177.0
2019-08-09 15:05:00,109.69,109.93,109.68,109.86,9326.0,105.8321,106.0637,105.8225,105.9961,9326.0
2019-08-09 15:10:00,109.85,109.85,109.78,109.78,2349.0,105.9865,105.9865,105.919,105.919,2349.0
2019-08-09 15:15:00,109.79,109.8,109.58,109.66,4603.0,105.9286,105.9383,105.726,105.8032,4603.0
2019-08-09 15:20:00,109.66,109.76,109.62,109.74,5360.0,105.8032,105.8997,105.7646,105.8804,5360.0
2019-08-09 15:25:00,109.75,109.76,109.68,109.74,5040.0,105.89,105.8997,105.8225,105.8804,5040.0
2019-08-09 15:30:00,109.73,109.94,109.73,109.91,12136.0,105.8707,106.0733,105.8707,106.0444,12136.0
2019-08-09 15:35:00,109.92,109.92,109.87,109.88,6540.0,106.054,106.054,106.0058,106.0154,6540.0
2019-08-09 15:40:00,109.89,109.89,109.8,109.83,12262.0,106.0251,106.0251,105.9383,105.9672,12262.0
2019-08-09 15:45:00,109.8,109.86,109.72,109.72,14881.0,105.9383,105.9961,105.8611,105.8611,14881.0
2019-08-09 15:50:00,109.72,109.74,109.46,109.47,28988.0,105.8611,105.8804,105.6102,105.6199,28988.0
2019-08-09 15:55:00,109.45,109.46,109.23,109.23,57516.0,105.6006,105.6102,105.3883,105.3883,57516.0
2019-08-12 09:30:00,108.65,108.95,108.02,108.02,14223.0,104.8287,105.1181,104.2209,104.2209,14223.0
2019-08-12 09:35:00,108.19,108.19,107.26,107.32,16057.0,104.3849,104.3849,103.4876,103.5455,16057.0
2019-08-12 09:40:00,107.34,107.5,107.22,107.32,28820.0,103.5648,103.7191,103.449,103.5455,28820.0
2019-08-12 09:45:00,107.3,107.38,107.06,107.17,9831.0,103.5262,103.6034,103.2946,103.4008,9831.0
2019-08-12 09:50:00,107.27,107.45,107.09,107.11,9030.0,103.4972,103.6709,103.3236,103.3429,9030.0
2019-08-12 09:55:00,107.11,107.48,107.08,107.4,9132.0,103.3429,103.6998,103.3139,103.6227,9132.0
2019-08-12 10:00:00,107.5,107.58,107.41,107.41,4564.0,103.7191,103.7963,103.6323,103.6323,4564.0
2019-08-12 10:05:00,107.18,107.28,107.02,107.23,4669.0,103.4104,103.5069,103.256,103.4586,4669.0
2019-08-12 10:10:00,107.33,107.39,107.1,107.31,4320.0,103.5551,103.613,103.3332,103.5358,4320.0
2019-08-12 10:15:00,107.26,107.63,107.13,107.6,8705.0,103.4876,103.8446,103.3622,103.8156,8705.0
2019-08-12 10:20:00,107.62,107.76,107.54,107.76,2799.0,103.8349,103.97,103.7577,103.97,2799.0
2019-08-12 10:25:00,107.77,107.85,107.6,107.69,9531.0,103.9796,104.0568,103.8156,103.9025,9531.0
2019-08-12 10:30:00,107.73,107.78,107.63,107.68,4400.0,103.9411,103.9893,103.8446,103.8928,4400.0
2019-08-12 10:35:00,107.68,107.68,107.52,107.52,4863.0,103.8928,103.8928,103.7384,103.7384,4863.0
2019-08-12 10:40:00,107.61,107.64,107.31,107.51,8582.0,103.8253,103.8542,103.5358,103.7288,8582.0
2019-08-12 10:45:00,107.51,107.54,107.38,107.54,3276.0,103.7288,103.7577,103.6034,103.7577,3276.0
2019-08-12 10:50:00,107.57,107.58,107.51,107.51,3063.0,103.7867,103.7963,103.7288,103.7288,3063.0
2019-08-12 10:55:00,107.52,107.59,107.49,107.54,4345.0,103.7384,103.806,103.7095,103.7577,4345.0
2019-08-12 11:00:00,107.54,107.54,107.22,107.22,2892.0,103.7577,103.7577,103.449,103.449,2892.0
2019-08-12 11:05:00,107.3,107.3,107.15,107.17,5400.0,103.5262,103.5262,103.3815,103.4008,5400.0
2019-08-12 11:10:00,107.14,107.16,107.02,107.08,7052.0,103.3718,103.3911,103.256,103.3139,7052.0
2019-08-12 11:15:00,107.07,107.23,107.07,107.23,3500.0,103.3043,103.4586,103.3043,103.4586,3500.0
2019-08-12 11:20:00,107.25,107.48,107.25,107.44,4100.0,103.4779,103.6998,103.4779,103.6613,4100.0
2019-08-12 11:25:00,107.45,107.45,107.35,107.39,4099.0,103.6709,103.6709,103.5744,103.613,4099.0
2019-08-12 11:30:00,107.38,107.54,107.21,107.22,1900.0,103.6034,103.7577,103.4393,103.449,1900.0
2019-08-12 11:35:00,107.2,107.29,107.16,107.19,6418.0,103.4297,103.5165,103.3911,103.42,6418.0
2019-08-12 11:40:00,107.16,107.47,107.16,107.47,2579.0,103.3911,103.6902,103.3911,103.6902,2579.0
2019-08-12 11:45:00,107.47,107.62,107.46,107.54,4603.0,103.6902,103.8349,103.6806,103.7577,4603.0
2019-08-12 11:50:00,107.55,107.56,107.48,107.55,3031.0,103.7674,103.777,103.6998,103.7674,3031.0
2019-08-12 11:55:00,107.58,107.67,107.54,107.61,2400.0,103.7963,103.8832,103.7577,103.8253,2400.0
2019-08-12 12:00:00,107.57,107.57,107.35,107.54,8400.0,103.7867,103.7867,103.5744,103.7577,8400.0
2019-08-12 12:05:00,107.56,107.88,107.51,107.88,7016.0,103.777,104.0858,103.7288,104.0858,7016.0
2019-08-12 12:10:00,107.89,108.03,107.83,107.99,9280.0,104.0954,104.2305,104.0375,104.1919,9280.0
2019-08-12 12:15:00,107.98,108.04,107.95,108.01,5279.0,104.1823,104.2402,104.1533,104.2112,5279.0
2019-08-12 12:20:00,108.05,108.1,108.02,108.05,2300.0,104.2498,104.298,104.2209,104.2498,2300.0
2019-08-12 12:25:00,108.02,108.11,107.99,108.01,2545.0,104.2209,104.3077,104.1919,104.2112,2545.0
2019-08-12 12:30:00,108.1,108.14,108.01,108.01,4834.0,104.298,104.3366,104.2112,104.2112,4834.0
2019-08-12 12:35:00,108.01,108.16,108.01,108.06,3641.0,104.2112,104.3559,104.2112,104.2594,3641.0
2019-08-12 12:40:00,108.07,108.07,107.78,107.81,21591.0,104.2691,104.2691,103.9893,104.0182,21591.0
2019-08-12 12:45:00,107.82,107.86,107.72,107.72,9861.0,104.0279,104.0665,103.9314,103.9314,9861.0
2019-08-12 12:50:00,107.73,107.84,107.62,107.7,23975.0,103.9411,104.0472,103.8349,103.9121,23975.0
2019-08-12 12:55:00,107.71,107.87,107.71,107.79,5561.0,103.9218,104.0761,103.9218,103.9989,5561.0
2019-08-12 13:00:00,107.81,107.81,107.71,107.73,3967.0,104.0182,104.0182,103.9218,103.9411,3967.0
2019-08-12 13:05:00,107.77,107.93,107.77,107.87,6346.0,103.9796,104.134,103.9796,104.0761,6346.0
2019-08-12 13:10:00,107.9,107.9,107.81,107.82,2600.0,104.1051,104.1051,104.0182,104.0279,2600.0
2019-08-12 13:15:00,107.86,107.88,107.71,107.73,2276.0,104.0665,104.0858,103.9218,103.9411,2276.0
2019-08-12 13:20:00,107.7,107.83,107.7,107.77,2502.0,103.9121,104.0375,103.9121,103.9796,2502.0
2019-08-12 13:25:00,107.74,107.81,107.74,107.81,2697.0,103.9507,104.0182,103.9507,104.0182,2697.0
2019-08-12 13:30:00,107.79,107.82,107.76,107.76,2145.0,103.9989,104.0279,103.97,103.97,2145.0
2019-08-12 13:35:00,107.75,107.76,107.59,107.6,3235.0,103.9604,103.97,103.806,103.8156,3235.0
2019-08-12 13:40:00,107.57,107.64,107.52,107.52,4000.0,103.7867,103.8542,103.7384,103.7384,4000.0
2019-08-12 13:45:00,107.54,107.57,107.44,107.48,4048.0,103.7577,103.7867,103.6613,103.6998,4048.0
2019-08-12 13:50:00,107.46,107.5,107.41,107.48,4123.0,103.6806,103.7191,103.6323,103.6998,4123.0
2019-08-12 13:55:00,107.5,107.53,107.42,107.44,4876.0,103.7191,103.7481,103.642,103.6613,4876.0
2019-08-12 14:00:00,107.42,107.46,107.36,107.45,3900.0,103.642,103.6806,103.5841,103.6709,3900.0
2019-08-12 14:05:00,107.4,107.41,107.3,107.34,3264.0,103.6227,103.6323,103.5262,103.5648,3264.0
2019-08-12 14:10:00,107.35,107.41,107.31,107.34,4681.0,103.5744,103.6323,103.5358,103.5648,4681.0
2019-08-12 14:15:00,107.35,107.35,107.17,107.17,6403.0,103.5744,103.5744,103.4008,103.4008,6403.0
2019-08-12 14:20:00,107.17,107.2,107.08,107.08,5039.0,103.4008,103.4297,103.3139,103.3139,5039.0
2019-08-12 14:25:00,107.11,107.12,107.01,107.02,6471.0,103.3429,103.3525,103.2464,103.256,6471.0
2019-08-12 14:30:00,107.05,107.13,107.02,107.02,8137.0,103.285,103.3622,103.256,103.256,8137.0
2019-08-12 14:35:00,107.03,107.06,106.96,106.98,8064.0,103.2657,103.2946,103.1981,103.2174,8064.0
2019-08-12 14:40:00,106.97,106.97,106.69,106.74,10682.0,103.2078,103.2078,102.9376,102.9859,10682.0
2019-08-12 14:45:00,106.75,106.85,106.71,106.76,7403.0,102.9955,103.092,102.9569,103.0052,7403.0
2019-08-12 14:50:00,106.77,106.97,106.76,106.89,13170.0,103.0148,103.2078,103.0052,103.1306,13170.0
2019-08-12 14:55:00,106.91,106.96,106.74,106.83,7879.0,103.1499,103.1981,102.9859,103.0727,7879.0
2019-08-12 15:00:00,106.82,107.05,106.82,107.02,8708.0,103.0631,103.285,103.0631,103.256,8708.0
2019-08-12 15:05:00,107.04,107.13,107.0,107.12,8438.0,103.2753,103.3622,103.2367,103.3525,8438.0
2019-08-12 15:10:00,107.09,107.2,107.08,107.11,9800.0,103.3236,103.4297,103.3139,103.3429,9800.0
2019-08-12 15:15:00,107.13,107.23,107.09,107.18,8981.0,103.3622,103.4586,103.3236,103.4104,8981.0
2019-08-12 15:20:00,107.18,107.19,107.08,107.1,6774.0,103.4104,103.42,103.3139,103.3332,6774.0
2019-08-12 15:25:00,107.12,107.15,107.04,107.11,7487.0,103.3525,103.3815,103.2753,103.3429,7487.0
2019-08-12 15:30:00,107.12,107.15,107.1,107.13,3264.0,103.3525,103.3815,103.3332,103.3622,3264.0
2019-08-12 15:35:00,107.15,107.17,107.1,107.17,2207.0,103.3815,103.4008,103.3332,103.4008,2207.0
2019-08-12 15:40:00,107.19,107.27,107.11,107.21,2900.0,103.42,103.4972,103.3429,103.4393,2900.0
2019-08-12 15:45:00,107.21,107.3,107.21,107.3,4607.0,103.4393,103.5262,103.4393,103.5262,4607.0
2019-08-12 15:50:00,107.3,107.34,107.26,107.33,10814.0,103.5262,103.5648,103.4876,103.5551,10814.0
2019-08-12 15:55:00,107.3,107.35,107.22,107.28,22067.0,103.5262,103.5744,103.449,103.5069,22067.0
2019-08-13 09:30:00,105.26,105.56,104.3,104.59,73464.0,101.5579,101.8474,100.6317,100.9115,73464.0
2019-08-13 09:35:00,104.64,106.6,104.6,106.6,38002.0,100.9597,102.8508,100.9211,102.8508,38002.0
2019-08-13 09:40:00,106.53,106.65,105.51,105.91,46737.0,102.7833,102.899,101.7991,102.1851,46737.0
2019-08-13 09:45:00,105.98,107.55,105.95,107.48,46217.0,102.2526,103.7674,102.2237,103.6998,46217.0
2019-08-13 09:50:00,107.37,107.9,107.22,107.83,29871.0,103.5937,104.1051,103.449,104.0375,29871.0
2019-08-13 09:55:00,107.82,107.89,107.19,107.4,40131.0,104.0279,104.0954,103.42,103.6227,40131.0
2019-08-13 10:00:00,107.38,107.45,106.76,107.1,46171.0,103.6034,103.6709,103.0052,103.3332,46171.0
2019-08-13 10:05:00,107.13,107.17,106.85,107.0,44084.0,103.3622,103.4008,103.092,103.2367,44084.0
2019-08-13 10:10:00,106.96,107.18,106.9,107.05,17193.0,103.1981,103.4104,103.1402,103.285,17193.0
2019-08-13 10:15:00,107.09,107.66,107.07,107.65,10849.0,103.3236,103.8735,103.3043,103.8639,10849.0
2019-08-13 10:20:00,107.73,107.73,107.31,107.51,25442.0,103.9411,103.9411,103.5358,103.7288,25442.0
2019-08-13 10:25:00,107.55,107.91,107.44,107.54,19152.0,103.7674,104.1147,103.6613,103.7577,19152.0
2019-08-13 10:30:00,107.6,107.73,107.43,107.73,14169.0,103.8156,103.9411,103.6516,103.9411,14169.0
2019-08-13 10:35:00,107.68,107.85,107.5,107.5,11478.0,103.8928,104.0568,103.7191,103.7191,11478.0
2019-08-13 10:40:00,107.55,108.0,107.55,107.9,19320.0,103.7674,104.2016,103.7674,104.1051,19320.0
2019-08-13 10:45:00,107.84,108.1,107.84,108.03,17001.0,104.0472,104.298,104.0472,104.2305,17001.0
2019-08-13 10:50:00,108.01,108.1,107.93,108.1,11817.0,104.2112,104.298,104.134,104.298,11817.0
2019-08-13 10:55:00,108.04,108.17,107.94,108.05,13407.0,104.2402,104.3656,104.1437,104.2498,13407.0
2019-08-13 11:00:00,107.99,108.21,107.93,108.07,10861.0,104.1919,104.4042,104.134,104.2691,10861.0
2019-08-13 11:05:00,108.03,108.18,107.94,108.14,7470.0,104.2305,104.3752,104.1437,104.3366,7470.0
2019-08-13 11:10:00,108.1,108.27,108.1,108.23,5746.0,104.298,104.4621,104.298,104.4235,5746.0
2019-08-13 11:15:00,108.21,108.25,107.71,107.75,15751.0,104.4042,104.4428,103.9218,103.9604,15751.0
2019-08-13 11:20:00,107.77,107.87,107.69,107.72,68587.0,103.9796,104.0761,103.9025,103.9314,68587.0
2019-08-13 11:25:00,107.77,107.97,107.68,107.81,17561.0,103.9796,104.1726,103.8928,104.0182,17561.0
2019-08-13 11:30:00,107.78,107.92,107.68,107.7,15743.0,103.9893,104.1244,103.8928,103.9121,15743.0
2019-08-13 11:35:00,107.72,108.11,107.72,107.93,7874.0,103.9314,104.3077,103.9314,104.134,7874.0
2019-08-13 11:40:00,107.99,108.11,107.95,108.0,7721.0,104.1919,104.3077,104.1533,104.2016,7721.0
2019-08-13 11:45:00,108.03,108.11,108.0,108.05,6950.0,104.2305,104.3077,104.2016,104.2498,6950.0
2019-08-13 11:50:00,108.11,108.21,108.07,108.16,7818.0,104.3077,104.4042,104.2691,104.3559,7818.0
2019-08-13 11:55:00,108.24,108.41,108.21,108.41,10363.0,104.4331,104.5971,104.4042,104.5971,10363.0
2019-08-13 12:00:00,108.43,108.64,108.41,108.55,54096.0,104.6164,104.819,104.5971,104.7322,54096.0
2019-08-13 12:05:00,108.54,108.65,108.5,108.56,9808.0,104.7226,104.8287,104.684,104.7419,9808.0
2019-08-13 12:10:00,108.58,108.75,108.58,108.75,3372.0,104.7612,104.9252,104.7612,104.9252,3372.0
2019-08-13 12:15:00,108.75,108.8,108.69,108.71,5641.0,104.9252,104.9734,104.8673,104.8866,5641.0
2019-08-13 12:20:00,108.71,108.77,108.66,108.75,7600.0,104.8866,104.9445,104.8383,104.9252,7600.0
2019-08-13 12:25:00,108.75,108.81,108.7,108.71,7404.0,104.9252,104.9831,104.8769,104.8866,7404.0
2019-08-13 12:30:00,108.64,108.69,108.3,108.3,4605.0,104.819,104.8673,104.491,104.491,4605.0
2019-08-13 12:35:00,108.33,108.38,108.2,108.34,3800.0,104.52,104.5682,104.3945,104.5296,3800.0
2019-08-13 12:40:00,108.34,108.39,108.29,108.36,4128.0,104.5296,104.5778,104.4814,104.5489,4128.0
2019-08-13 12:45:00,108.35,108.38,108.24,108.3,3806.0,104.5392,104.5682,104.4331,104.491,3806.0
2019-08-13 12:50:00,108.27,108.37,108.22,108.37,3797.0,104.4621,104.5585,104.4138,104.5585,3797.0
2019-08-13 12:55:00,108.34,108.49,108.3,108.49,13248.0,104.5296,104.6743,104.491,104.6743,13248.0
2019-08-13 13:00:00,108.42,108.62,108.37,108.62,3600.0,104.6068,104.7998,104.5585,104.7998,3600.0
2019-08-13 13:05:00,108.62,108.85,108.56,108.83,9621.0,104.7998,105.0217,104.7419,105.0024,9621.0
2019-08-13 13:10:00,108.82,108.92,108.82,108.89,3700.0,104.9927,105.0892,104.9927,105.0603,3700.0
2019-08-13 13:15:00,108.89,108.91,108.57,108.63,44825.0,105.0603,105.0796,104.7515,104.8094,44825.0
2019-08-13 13:20:00,108.59,108.7,108.52,108.52,4117.0,104.7708,104.8769,104.7033,104.7033,4117.0
2019-08-13 13:25:00,108.58,108.7,108.47,108.7,7978.0,104.7612,104.8769,104.655,104.8769,7978.0
2019-08-13 13:30:00,108.6,108.7,108.59,108.7,4444.0,104.7805,104.8769,104.7708,104.8769,4444.0
2019-08-13 13:35:00,108.72,108.78,108.62,108.62,7570.0,104.8962,104.9541,104.7998,104.7998,7570.0
2019-08-13 13:40:00,108.62,108.72,108.59,108.72,5066.0,104.7998,104.8962,104.7708,104.8962,5066.0
2019-08-13 13:45:00,108.71,108.87,108.71,108.75,4989.0,104.8866,105.041,104.8866,104.9252,4989.0
2019-08-13 13:50:00,108.78,108.94,108.78,108.86,5673.0,104.9541,105.1085,104.9541,105.0313,5673.0
2019-08-13 13:55:00,108.83,108.88,108.75,108.83,5287.0,105.0024,105.0506,104.9252,105.0024,5287.0
2019-08-13 14:00:00,108.84,108.84,108.77,108.81,3688.0,105.012,105.012,104.9445,104.9831,3688.0
2019-08-13 14:05:00,108.78,108.85,108.71,108.8,6418.0,104.9541,105.0217,104.8866,104.9734,6418.0
2019-08-13 14:10:00,108.82,108.9,108.78,108.8,2638.0,104.9927,105.0699,104.9541,104.9734,2638.0
2019-08-13 14:15:00,108.85,108.85,108.79,108.79,2332.0,105.0217,105.0217,104.9638,104.9638,2332.0
2019-08-13 14:20:00,108.83,108.9,108.82,108.84,4760.0,105.0024,105.0699,104.9927,105.012,4760.0
2019-08-13 14:25:00,108.88,109.0,108.86,109.0,6686.0,105.0506,105.1664,105.0313,105.1664,6686.0
2019-08-13 14:30:00,109.02,109.1,108.99,109.1,13993.0,105.1857,105.2629,105.1567,105.2629,13993.0
2019-08-13 14:35:00,109.09,109.12,109.0,109.06,4801.0,105.2532,105.2822,105.1664,105.2243,4801.0
2019-08-13 14:40:00,109.05,109.08,108.99,109.07,10273.0,105.2146,105.2436,105.1567,105.2339,10273.0
2019-08-13 14:45:00,109.08,109.1,109.04,109.06,13846.0,105.2436,105.2629,105.205,105.2243,13846.0
2019-08-13 14:50:00,109.07,109.14,109.05,109.06,4564.0,105.2339,105.3015,105.2146,105.2243,4564.0
2019-08-13 14:55:00,109.05,109.05,108.93,108.94,5381.0,105.2146,105.2146,105.0988,105.1085,5381.0
2019-08-13 15:00:00,108.96,109.03,108.96,109.0,11722.0,105.1278,105.1953,105.1278,105.1664,11722.0
2019-08-13 15:05:00,108.99,109.05,108.99,109.05,10237.0,105.1567,105.2146,105.1567,105.2146,10237.0
2019-08-13 15:10:00,109.08,109.08,108.99,109.02,7573.0,105.2436,105.2436,105.1567,105.1857,7573.0
2019-08-13 15:15:00,109.04,109.1,109.01,109.1,5900.0,105.205,105.2629,105.176,105.2629,5900.0
2019-08-13 15:20:00,109.11,109.2,109.07,109.19,8142.0,105.2725,105.3594,105.2339,105.3497,8142.0
2019-08-13 15:25:00,109.19,109.24,109.15,109.21,8926.0,105.3497,105.3979,105.3111,105.369,8926.0
2019-08-13 15:30:00,109.22,109.22,109.12,109.13,19030.0,105.3787,105.3787,105.2822,105.2918,19030.0
2019-08-13 15:35:00,109.14,109.17,109.12,109.14,24519.0,105.3015,105.3304,105.2822,105.3015,24519.0
2019-08-13 15:40:00,109.16,109.17,109.04,109.05,27833.0,105.3208,105.3304,105.205,105.2146,27833.0
2019-08-13 15:45:00,109.04,109.11,108.97,109.11,26807.0,105.205,105.2725,105.1374,105.2725,26807.0
2019-08-13 15:50:00,109.12,109.17,109.01,109.16,35027.0,105.2822,105.3304,105.176,105.3208,35027.0
2019-08-13 15:55:00,109.16,109.16,109.0,109.04,92983.0,105.3208,105.3208,105.1664,105.205,92983.0
2019-08-14 09:30:00,106.94,106.94,106.94,106.94,229.0,103.1788,103.1788,103.1788,103.1788,229.0
2019-08-14 09:35:00,106.87,107.43,106.17,106.34,36447.0,103.1113,103.6516,102.4359,102.5999,36447.0
2019-08-14 09:40:00,106.25,106.72,106.02,106.24,41858.0,102.5131,102.9666,102.2912,102.5035,41858.0
2019-08-14 09:45:00,106.18,106.28,105.77,105.87,26166.0,102.4456,102.5421,102.05,102.1465,26166.0
2019-08-14 09:50:00,105.82,106.3,105.82,106.3,10894.0,102.0982,102.5613,102.0982,102.5613,10894.0
2019-08-14 09:55:00,106.29,106.71,106.28,106.51,18133.0,102.5517,102.9569,102.5421,102.764,18133.0
2019-08-14 10:00:00,106.51,106.52,106.09,106.15,20269.0,102.764,102.7736,102.3587,102.4166,20269.0
2019-08-14 10:05:00,106.23,106.65,106.2,106.55,11069.0,102.4938,102.899,102.4649,102.8026,11069.0
2019-08-14 10:10:00,106.46,106.5,106.21,106.28,10479.0,102.7157,102.7543,102.4745,102.5421,10479.0
2019-08-14 10:15:00,106.32,106.4,106.23,106.26,3528.0,102.5806,102.6578,102.4938,102.5228,3528.0
2019-08-14 10:20:00,106.27,106.41,106.21,106.23,6827.0,102.5324,102.6675,102.4745,102.4938,6827.0
2019-08-14 10:25:00,106.28,106.57,106.22,106.51,4424.0,102.5421,102.8219,102.4842,102.764,4424.0
2019-08-14 10:30:00,106.47,106.47,106.15,106.15,4659.0,102.7254,102.7254,102.4166,102.4166,4659.0
2019-08-14 10:35:00,106.15,106.15,105.73,105.76,7919.0,102.4166,102.4166,102.0114,102.0403,7919.0
2019-08-14 10:40:00,105.8,106.05,105.79,105.97,5162.0,102.0789,102.3201,102.0693,102.243,5162.0
2019-08-14 10:45:00,105.98,105.98,105.63,105.72,9589.0,102.2526,102.2526,101.9149,102.0017,9589.0
2019-08-14 10:50:00,105.72,105.82,105.42,105.65,32538.0,102.0017,102.0982,101.7123,101.9342,32538.0
2019-08-14 10:55:00,105.66,105.82,105.55,105.55,4400.0,101.9439,102.0982,101.8377,101.8377,4400.0
2019-08-14 11:00:00,105.45,105.5,105.21,105.32,3850.0,101.7412,101.7895,101.5097,101.6158,3850.0
2019-08-14 11:05:00,105.37,105.37,105.11,105.11,8925.0,101.6641,101.6641,101.4132,101.4132,8925.0
2019-08-14 11:10:00,105.13,105.21,105.0,105.02,17545.0,101.4325,101.5097,101.3071,101.3264,17545.0
2019-08-14 11:15:00,105.0,105.0,104.76,104.83,12546.0,101.3071,101.3071,101.0755,101.143,12546.0
2019-08-14 11:20:00,104.87,105.22,104.86,105.16,5200.0,101.1816,101.5193,101.172,101.4614,5200.0
2019-08-14 11:25:00,105.12,105.29,105.1,105.24,2808.0,101.4229,101.5869,101.4036,101.5386,2808.0
2019-08-14 11:30:00,105.25,105.53,105.24,105.53,3700.0,101.5483,101.8184,101.5386,101.8184,3700.0
2019-08-14 11:35:00,105.5,105.51,105.27,105.27,4677.0,101.7895,101.7991,101.5676,101.5676,4677.0
2019-08-14 11:40:00,105.23,105.25,104.94,104.98,13598.0,101.529,101.5483,101.2492,101.2878,13598.0
2019-08-14 11:45:00,104.94,105.02,104.82,104.94,8471.0,101.2492,101.3264,101.1334,101.2492,8471.0
2019-08-14 11:50:00,104.97,105.03,104.82,104.91,6599.0,101.2781,101.336,101.1334,101.2202,6599.0
2019-08-14 11:55:00,104.92,104.92,104.7,104.8,8255.0,101.2299,101.2299,101.0176,101.1141,8255.0
2019-08-14 12:00:00,104.78,104.78,104.5,104.5,7141.0,101.0948,101.0948,100.8247,100.8247,7141.0
2019-08-14 12:05:00,104.55,104.64,104.29,104.32,10285.0,100.8729,100.9597,100.622,100.651,10285.0
2019-08-14 12:10:00,104.29,104.3,104.13,104.15,21063.0,100.622,100.6317,100.4677,100.487,21063.0
2019-08-14 12:15:00,104.13,104.15,103.69,103.78,86613.0,100.4677,100.487,100.0431,100.13,86613.0
2019-08-14 12:20:00,103.76,103.83,103.44,103.58,50942.0,100.1107,100.1782,99.8019,99.937,50942.0
2019-08-14 12:25:00,103.61,103.65,103.39,103.46,50074.0,99.966,100.0046,99.7537,99.8212,50074.0
2019-08-14 12:30:00,103.5,103.7,103.5,103.63,46257.0,99.8598,100.0528,99.8598,99.9853,46257.0
2019-08-14 12:35:00,103.6,103.7,103.5,103.5,15603.0,99.9563,100.0528,99.8598,99.8598,15603.0
2019-08-14 12:40:00,103.49,103.49,103.31,103.4,22317.0,99.8502,99.8502,99.6765,99.7633,22317.0
2019-08-14 12:45:00,103.38,103.44,103.25,103.26,8204.0,99.744,99.8019,99.6186,99.6283,8204.0
2019-08-14 12:50:00,103.23,103.32,103.16,103.17,36764.0,99.5993,99.6862,99.5318,99.5414,36764.0
2019-08-14 12:55:00,103.17,103.19,102.95,103.01,17422.0,99.5414,99.5607,99.3292,99.3871,17422.0
2019-08-14 13:00:00,102.98,103.11,102.88,102.99,12638.0,99.3581,99.4835,99.2616,99.3678,12638.0
2019-08-14 13:05:00,102.98,103.02,102.92,102.98,32689.0,99.3581,99.3967,99.3002,99.3581,32689.0
2019-08-14 13:10:00,102.94,103.14,102.87,103.14,8301.0,99.3195,99.5125,99.252,99.5125,8301.0
2019-08-14 13:15:00,103.1,103.18,102.97,102.99,10189.0,99.4739,99.5511,99.3485,99.3678,10189.0
2019-08-14 13:20:00,102.99,103.21,102.99,103.19,14144.0,99.3678,99.58,99.3678,99.5607,14144.0
2019-08-14 13:25:00,103.2,103.67,103.2,103.65,7334.0,99.5704,100.0238,99.5704,100.0046,7334.0
2019-08-14 13:30:00,103.7,104.03,103.7,104.03,6694.0,100.0528,100.3712,100.0528,100.3712,6694.0
2019-08-14 13:35:00,104.05,104.16,103.97,104.06,10014.0,100.3905,100.4966,100.3133,100.4001,10014.0
2019-08-14 13:40:00,104.11,104.17,104.1,104.15,3864.0,100.4484,100.5063,100.4387,100.487,3864.0
2019-08-14 13:45:00,104.12,104.13,103.98,104.0,3000.0,100.458,100.4677,100.3229,100.3422,3000.0
2019-08-14 13:50:00,104.03,104.07,103.95,103.97,6481.0,100.3712,100.4098,100.294,100.3133,6481.0
2019-08-14 13:55:00,103.97,103.99,103.77,103.84,8491.0,100.3133,100.3326,100.1203,100.1879,8491.0
2019-08-14 14:00:00,103.86,103.9,103.75,103.77,4886.0,100.2072,100.2458,100.101,100.1203,4886.0
2019-08-14 14:05:00,103.77,103.86,103.59,103.6,12955.0,100.1203,100.2072,99.9467,99.9563,12955.0
2019-08-14 14:10:00,103.6,103.8,103.6,103.7,19585.0,99.9563,100.1493,99.9563,100.0528,19585.0
2019-08-14 14:15:00,103.73,104.06,103.72,103.91,42255.0,100.0817,100.4001,100.0721,100.2554,42255.0
2019-08-14 14:20:00,103.87,103.87,103.75,103.75,7682.0,100.2168,100.2168,100.101,100.101,7682.0
2019-08-14 14:25:00,103.75,103.84,103.63,103.63,11652.0,100.101,100.1879,99.9853,99.9853,11652.0
2019-08-14 14:30:00,103.68,103.68,103.46,103.48,6400.0,100.0335,100.0335,99.8212,99.8405,6400.0
2019-08-14 14:35:00,103.5,103.56,103.45,103.45,15084.0,99.8598,99.9177,99.8116,99.8116,15084.0
2019-08-14 14:40:00,103.47,103.51,103.37,103.49,13654.0,99.8309,99.8695,99.7344,99.8502,13654.0
2019-08-14 14:45:00,103.48,103.74,103.39,103.48,25230.0,99.8405,100.0914,99.7537,99.8405,25230.0
2019-08-14 14:50:00,103.49,103.62,103.47,103.51,20599.0,99.8502,99.9756,99.8309,99.8695,20599.0
2019-08-14 14:55:00,103.51,103.59,103.42,103.51,13326.0,99.8695,99.9467,99.7826,99.8695,13326.0
2019-08-14 15:00:00,103.5,104.04,103.34,104.03,11357.0,99.8598,100.3808,99.7055,100.3712,11357.0
2019-08-14 15:05:00,104.02,104.07,103.87,103.96,8623.0,100.3615,100.4098,100.2168,100.3036,8623.0
2019-08-14 15:10:00,103.97,104.25,103.97,104.06,12638.0,100.3133,100.5834,100.3133,100.4001,12638.0
2019-08-14 15:15:00,104.11,104.11,103.97,104.03,9916.0,100.4484,100.4484,100.3133,100.3712,9916.0
2019-08-14 15:20:00,104.04,104.04,103.73,103.78,13637.0,100.3808,100.3808,100.0817,100.13,13637.0
2019-08-14 15:25:00,103.76,104.26,103.76,104.06,19115.0,100.1107,100.5931,100.1107,100.4001,19115.0
2019-08-14 15:30:00,104.05,104.15,103.76,104.15,16436.0,100.3905,100.487,100.1107,100.487,16436.0
2019-08-14 15:35:00,104.15,104.23,104.0,104.17,15034.0,100.487,100.5642,100.3422,100.5063,15034.0
2019-08-14 15:40:00,104.18,104.28,103.94,104.12,25957.0,100.5159,100.6124,100.2844,100.458,25957.0
2019-08-14 15:45:00,104.12,104.39,104.1,104.15,25234.0,100.458,100.7185,100.4387,100.487,25234.0
2019-08-14 15:50:00,104.15,104.58,104.14,104.56,41688.0,100.487,100.9018,100.4773,100.8825,41688.0
2019-08-14 15:55:00,104.55,104.56,104.08,104.19,112568.0,100.8729,100.8825,100.4194,100.5256,112568.0
2019-08-15 09:30:00,104.79,105.32,104.61,105.19,27101.0,101.1045,101.6158,100.9308,101.4904,27101.0
2019-08-15 09:35:00,105.12,105.13,104.12,104.33,8350.0,101.4229,101.4325,100.458,100.6606,8350.0
2019-08-15 09:40:00,104.25,104.36,103.78,103.95,16310.0,100.5834,100.6896,100.13,100.294,16310.0
2019-08-15 09:45:00,103.95,104.5,103.94,104.37,10913.0,100.294,100.8247,100.2844,100.6992,10913.0
2019-08-15 09:50:00,104.31,104.52,104.18,104.52,4717.0,100.6413,100.844,100.5159,100.844,4717.0
2019-08-15 09:55:00,104.62,104.7,104.38,104.56,4535.0,100.9404,101.0176,100.7089,100.8825,4535.0
2019-08-15 10:00:00,104.55,104.79,104.55,104.65,5804.0,100.8729,101.1045,100.8729,100.9694,5804.0
2019-08-15 10:05:00,104.61,104.8,104.5,104.66,5001.0,100.9308,101.1141,100.8247,100.979,5001.0
2019-08-15 10:10:00,104.65,104.84,104.64,104.76,4094.0,100.9694,101.1527,100.9597,101.0755,4094.0
2019-08-15 10:15:00,104.7,104.82,104.47,104.63,3400.0,101.0176,101.1334,100.7957,100.9501,3400.0
2019-08-15 10:20:00,104.53,104.55,104.39,104.47,3591.0,100.8536,100.8729,100.7185,100.7957,3591.0
2019-08-15 10:25:00,104.46,104.49,104.2,104.2,3922.0,100.7861,100.815,100.5352,100.5352,3922.0
2019-08-15 10:30:00,104.15,104.26,104.0,104.17,14979.0,100.487,100.5931,100.3422,100.5063,14979.0
2019-08-15 10:35:00,104.1,104.39,104.09,104.24,8111.0,100.4387,100.7185,100.4291,100.5738,8111.0
2019-08-15 10:40:00,104.24,104.27,104.15,104.26,5665.0,100.5738,100.6027,100.487,100.5931,5665.0
2019-08-15 10:45:00,104.28,104.5,104.26,104.36,4211.0,100.6124,100.8247,100.5931,100.6896,4211.0
2019-08-15 10:50:00,104.3,104.48,104.3,104.34,7029.0,100.6317,100.8054,100.6317,100.6703,7029.0
2019-08-15 10:55:00,104.32,104.32,104.05,104.12,14243.0,100.651,100.651,100.3905,100.458,14243.0
2019-08-15 11:00:00,104.08,104.14,103.77,103.8,10275.0,100.4194,100.4773,100.1203,100.1493,10275.0
2019-08-15 11:05:00,103.8,104.06,103.75,103.83,10487.0,100.1493,100.4001,100.101,100.1782,10487.0
2019-08-15 11:10:00,103.8,103.84,103.65,103.71,12700.0,100.1493,100.1879,100.0046,100.0624,12700.0
2019-08-15 11:15:00,103.66,103.79,103.64,103.74,8781.0,100.0142,100.1396,99.9949,100.0914,8781.0
2019-08-15 11:20:00,103.67,103.76,103.55,103.76,8792.0,100.0238,100.1107,99.9081,100.1107,8792.0
2019-08-15 11:25:00,103.72,103.97,103.67,103.95,8412.0,100.0721,100.3133,100.0238,100.294,8412.0
2019-08-15 11:30:00,103.97,104.07,103.9,104.02,10853.0,100.3133,100.4098,100.2458,100.3615,10853.0
2019-08-15 11:35:00,104.01,104.1,104.01,104.08,7201.0,100.3519,100.4387,100.3519,100.4194,7201.0
2019-08-15 11:40:00,104.09,104.18,104.05,104.13,6046.0,100.4291,100.5159,100.3905,100.4677,6046.0
2019-08-15 11:45:00,104.14,104.27,104.11,104.11,5341.0,100.4773,100.6027,100.4484,100.4484,5341.0
2019-08-15 11:50:00,104.12,104.19,104.02,104.04,8816.0,100.458,100.5256,100.3615,100.3808,8816.0
2019-08-15 11:55:00,104.01,104.17,103.98,104.17,12921.0,100.3519,100.5063,100.3229,100.5063,12921.0
2019-08-15 12:00:00,104.16,104.25,104.04,104.25,7748.0,100.4966,100.5834,100.3808,100.5834,7748.0
2019-08-15 12:05:00,104.26,104.42,104.25,104.31,5700.0,100.5931,100.7475,100.5834,100.6413,5700.0
2019-08-15 12:10:00,104.29,104.29,104.18,104.18,6847.0,100.622,100.622,100.5159,100.5159,6847.0
2019-08-15 12:15:00,104.19,104.21,104.09,104.2,4881.0,100.5256,100.5449,100.4291,100.5352,4881.0
2019-08-15 12:20:00,104.23,104.33,104.12,104.14,11154.0,100.5642,100.6606,100.458,100.4773,11154.0
2019-08-15 12:25:00,104.12,104.21,104.08,104.09,5644.0,100.458,100.5449,100.4194,100.4291,5644.0
2019-08-15 12:30:00,104.11,104.26,104.1,104.2,5424.0,100.4484,100.5931,100.4387,100.5352,5424.0
2019-08-15 12:35:00,104.27,104.34,104.14,104.19,4756.0,100.6027,100.6703,100.4773,100.5256,4756.0
2019-08-15 12:40:00,104.21,104.27,104.16,104.26,2665.0,100.5449,100.6027,100.4966,100.5931,2665.0
2019-08-15 12:45:00,104.25,104.29,104.19,104.19,3700.0,100.5834,100.622,100.5256,100.5256,3700.0
2019-08-15 12:50:00,104.2,104.27,104.15,104.18,4241.0,100.5352,100.6027,100.487,100.5159,4241.0
2019-08-15 12:55:00,104.14,104.23,104.09,104.23,5104.0,100.4773,100.5642,100.4291,100.5642,5104.0
2019-08-15 13:00:00,104.24,104.26,104.16,104.22,5594.0,100.5738,100.5931,100.4966,100.5545,5594.0
2019-08-15 13:05:00,104.24,104.4,104.19,104.37,6381.0,100.5738,100.7282,100.5256,100.6992,6381.0
2019-08-15 13:10:00,104.34,104.34,104.22,104.22,4403.0,100.6703,100.6703,100.5545,100.5545,4403.0
2019-08-15 13:15:00,104.26,104.45,104.26,104.44,3178.0,100.5931,100.7764,100.5931,100.7668,3178.0
2019-08-15 13:20:00,104.44,104.44,104.31,104.41,5982.0,100.7668,100.7668,100.6413,100.7378,5982.0
2019-08-15 13:25:00,104.38,104.41,104.27,104.3,4300.0,100.7089,100.7378,100.6027,100.6317,4300.0
2019-08-15 13:30:00,104.26,104.31,104.21,104.31,4162.0,100.5931,100.6413,100.5449,100.6413,4162.0
2019-08-15 13:35:00,104.31,104.32,104.12,104.17,6732.0,100.6413,100.651,100.458,100.5063,6732.0
2019-08-15 13:40:00,104.18,104.19,104.05,104.12,4910.0,100.5159,100.5256,100.3905,100.458,4910.0
2019-08-15 13:45:00,104.1,104.1,103.87,103.93,7139.0,100.4387,100.4387,100.2168,100.2747,7139.0
2019-08-15 13:50:00,103.96,103.96,103.67,103.69,5544.0,100.3036,100.3036,100.0238,100.0431,5544.0
2019-08-15 13:55:00,103.76,103.84,103.7,103.76,5802.0,100.1107,100.1879,100.0528,100.1107,5802.0
2019-08-15 14:00:00,103.71,103.89,103.66,103.75,6096.0,100.0624,100.2361,100.0142,100.101,6096.0
2019-08-15 14:05:00,103.67,103.96,103.65,103.85,8154.0,100.0238,100.3036,100.0046,100.1975,8154.0
2019-08-15 14:10:00,103.91,104.25,103.91,104.07,9801.0,100.2554,100.5834,100.2554,100.4098,9801.0
2019-08-15 14:15:00,104.2,104.2,104.05,104.12,4857.0,100.5352,100.5352,100.3905,100.458,4857.0
2019-08-15 14:20:00,104.13,104.24,104.09,104.15,23535.0,100.4677,100.5738,100.4291,100.487,23535.0
2019-08-15 14:25:00,104.15,104.2,104.1,104.11,11214.0,100.487,100.5352,100.4387,100.4484,11214.0
2019-08-15 14:30:00,104.11,104.14,103.95,104.04,5436.0,100.4484,100.4773,100.294,100.3808,5436.0
2019-08-15 14:35:00,104.07,104.09,103.97,104.03,4489.0,100.4098,100.4291,100.3133,100.3712,4489.0
2019-08-15 14:40:00,104.05,104.17,104.0,104.15,6412.0,100.3905,100.5063,100.3422,100.487,6412.0
2019-08-15 14:45:00,104.17,104.25,104.08,104.17,24873.0,100.5063,100.5834,100.4194,100.5063,24873.0
2019-08-15 14:50:00,104.19,104.23,104.0,104.15,11359.0,100.5256,100.5642,100.3422,100.487,11359.0
2019-08-15 14:55:00,104.15,104.19,104.05,104.12,6807.0,100.487,100.5256,100.3905,100.458,6807.0
2019-08-15 15:00:00,104.15,104.37,104.09,104.22,33907.0,100.487,100.6992,100.4291,100.5545,33907.0
2019-08-15 15:05:00,104.25,104.26,104.18,104.24,17473.0,100.5834,100.5931,100.5159,100.5738,17473.0
2019-08-15 15:10:00,104.23,104.23,104.03,104.13,18737.0,100.5642,100.5642,100.3712,100.4677,18737.0
2019-08-15 15:15:00,104.16,104.19,104.04,104.15,8879.0,100.4966,100.5256,100.3808,100.487,8879.0
2019-08-15 15:20:00,104.17,104.21,104.04,104.05,11931.0,100.5063,100.5449,100.3808,100.3905,11931.0
2019-08-15 15:25:00,104.06,104.08,103.96,104.0,10508.0,100.4001,100.4194,100.3036,100.3422,10508.0
2019-08-15 15:30:00,103.99,104.18,103.97,104.13,9004.0,100.3326,100.5159,100.3133,100.4677,9004.0
2019-08-15 15:35:00,104.15,104.21,104.07,104.08,17308.0,100.487,100.5449,100.4098,100.4194,17308.0
2019-08-15 15:40:00,104.08,104.22,103.98,104.2,15919.0,100.4194,100.5545,100.3229,100.5352,15919.0
2019-08-15 15:45:00,104.2,104.27,104.17,104.18,22323.0,100.5352,100.6027,100.5063,100.5159,22323.0
2019-08-15 15:50:00,104.2,104.27,104.12,104.18,64687.0,100.5352,100.6027,100.458,100.5159,64687.0
2019-08-15 15:55:00,104.16,104.18,103.85,103.87,64193.0,100.4966,100.5159,100.1975,100.2168,64193.0
2019-08-16 09:30:00,104.57,104.71,104.57,104.68,33864.0,100.8922,101.0273,100.8922,100.9983,33864.0
2019-08-16 09:35:00,104.67,104.79,104.41,104.46,10478.0,100.9887,101.1045,100.7378,100.7861,10478.0
2019-08-16 09:40:00,104.42,104.62,104.28,104.28,16752.0,100.7475,100.9404,100.6124,100.6124,16752.0
2019-08-16 09:45:00,104.2,104.45,104.15,104.17,7930.0,100.5352,100.7764,100.487,100.5063,7930.0
2019-08-16 09:50:00,104.18,104.46,104.15,104.39,11678.0,100.5159,100.7861,100.487,100.7185,11678.0
2019-08-16 09:55:00,104.35,104.35,104.04,104.13,15329.0,100.6799,100.6799,100.3808,100.4677,15329.0
2019-08-16 10:00:00,104.12,104.15,103.91,104.12,4761.0,100.458,100.487,100.2554,100.458,4761.0
2019-08-16 10:05:00,104.14,104.47,104.02,104.47,6314.0,100.4773,100.7957,100.3615,100.7957,6314.0
2019-08-16 10:10:00,104.49,104.59,104.4,104.59,8313.0,100.815,100.9115,100.7282,100.9115,8313.0
2019-08-16 10:15:00,104.61,104.64,104.45,104.47,3958.0,100.9308,100.9597,100.7764,100.7957,3958.0
2019-08-16 10:20:00,104.43,105.03,104.39,104.7,15881.0,100.7571,101.336,100.7185,101.0176,15881.0
2019-08-16 10:25:00,104.7,104.7,104.49,104.49,3641.0,101.0176,101.0176,100.815,100.815,3641.0
2019-08-16 10:30:00,104.5,104.59,104.5,104.53,4738.0,100.8247,100.9115,100.8247,100.8536,4738.0
2019-08-16 10:35:00,104.62,104.67,104.62,104.63,2647.0,100.9404,100.9887,100.9404,100.9501,2647.0
2019-08-16 10:40:00,104.64,105.0,104.64,104.85,29456.0,100.9597,101.3071,100.9597,101.1623,29456.0
2019-08-16 10:45:00,104.9,105.1,104.88,104.95,9384.0,101.2106,101.4036,101.1913,101.2588,9384.0
2019-08-16 10:50:00,105.0,105.0,104.8,104.95,13187.0,101.3071,101.3071,101.1141,101.2588,13187.0
2019-08-16 10:55:00,105.0,105.25,104.98,105.14,3633.0,101.3071,101.5483,101.2878,101.4421,3633.0
2019-08-16 11:00:00,105.15,105.17,105.08,105.09,2367.0,101.4518,101.4711,101.3843,101.3939,2367.0
2019-08-16 11:05:00,105.09,105.18,105.04,105.17,4563.0,101.3939,101.4807,101.3457,101.4711,4563.0
2019-08-16 11:10:00,105.17,105.17,105.06,105.06,7083.0,101.4711,101.4711,101.365,101.365,7083.0
2019-08-16 11:15:00,105.05,105.09,104.83,104.89,6924.0,101.3553,101.3939,101.143,101.2009,6924.0
2019-08-16 11:20:00,104.98,105.12,104.92,105.12,10685.0,101.2878,101.4229,101.2299,101.4229,10685.0
2019-08-16 11:25:00,105.11,105.21,105.1,105.15,2800.0,101.4132,101.5097,101.4036,101.4518,2800.0
2019-08-16 11:30:00,105.11,105.17,105.05,105.12,9400.0,101.4132,101.4711,101.3553,101.4229,9400.0
2019-08-16 11:35:00,105.1,105.19,105.08,105.17,2405.0,101.4036,101.4904,101.3843,101.4711,2405.0
2019-08-16 11:40:00,105.18,105.29,105.13,105.13,9816.0,101.4807,101.5869,101.4325,101.4325,9816.0
2019-08-16 11:45:00,105.16,105.25,105.11,105.15,15363.0,101.4614,101.5483,101.4132,101.4518,15363.0
2019-08-16 11:50:00,105.14,105.23,105.13,105.18,6800.0,101.4421,101.529,101.4325,101.4807,6800.0
2019-08-16 11:55:00,105.16,105.25,104.8,104.97,44700.0,101.4614,101.5483,101.1141,101.2781,44700.0
2019-08-16 12:00:00,104.97,105.01,104.84,104.91,4985.0,101.2781,101.3167,101.1527,101.2202,4985.0
2019-08-16 12:05:00,104.95,104.99,104.9,104.92,5734.0,101.2588,101.2974,101.2106,101.2299,5734.0
2019-08-16 12:10:00,104.94,105.18,104.94,105.13,16152.0,101.2492,101.4807,101.2492,101.4325,16152.0
2019-08-16 12:15:00,105.11,105.18,105.06,105.06,2367.0,101.4132,101.4807,101.365,101.365,2367.0
2019-08-16 12:20:00,105.11,105.14,105.0,105.02,3517.0,101.4132,101.4421,101.3071,101.3264,3517.0
2019-08-16 12:25:00,105.01,105.09,104.99,105.0,4711.0,101.3167,101.3939,101.2974,101.3071,4711.0
2019-08-16 12:30:00,105.0,105.02,104.92,104.99,5276.0,101.3071,101.3264,101.2299,101.2974,5276.0
2019-08-16 12:35:00,104.99,105.13,104.99,105.12,1515.0,101.2974,101.4325,101.2974,101.4229,1515.0
2019-08-16 12:40:00,105.16,105.32,105.16,105.3,4427.0,101.4614,101.6158,101.4614,101.5965,4427.0
2019-08-16 12:45:00,105.29,105.47,105.29,105.44,4710.0,101.5869,101.7605,101.5869,101.7316,4710.0
2019-08-16 12:50:00,105.46,105.46,105.34,105.35,2991.0,101.7509,101.7509,101.6351,101.6448,2991.0
2019-08-16 12:55:00,105.39,105.43,105.34,105.34,1400.0,101.6834,101.7219,101.6351,101.6351,1400.0
2019-08-16 13:00:00,105.37,105.39,105.34,105.34,700.0,101.6641,101.6834,101.6351,101.6351,700.0
2019-08-16 13:05:00,105.36,105.52,105.36,105.47,3563.0,101.6544,101.8088,101.6544,101.7605,3563.0
2019-08-16 13:10:00,105.47,105.55,105.44,105.55,3079.0,101.7605,101.8377,101.7316,101.8377,3079.0
2019-08-16 13:15:00,105.54,105.57,105.48,105.56,5583.0,101.8281,101.857,101.7702,101.8474,5583.0
2019-08-16 13:20:00,105.57,105.67,105.57,105.67,3422.0,101.857,101.9535,101.857,101.9535,3422.0
2019-08-16 13:25:00,105.64,105.74,105.62,105.74,3461.0,101.9246,102.021,101.9053,102.021,3461.0
2019-08-16 13:30:00,105.73,105.78,105.71,105.74,2957.0,102.0114,102.0596,101.9921,102.021,2957.0
2019-08-16 13:35:00,105.7,105.73,105.59,105.59,3111.0,101.9825,102.0114,101.8763,101.8763,3111.0
2019-08-16 13:40:00,105.58,105.58,105.5,105.5,1402.0,101.8667,101.8667,101.7895,101.7895,1402.0
2019-08-16 13:45:00,105.46,105.47,105.43,105.45,1303.0,101.7509,101.7605,101.7219,101.7412,1303.0
2019-08-16 13:50:00,105.42,105.45,105.39,105.42,6693.0,101.7123,101.7412,101.6834,101.7123,6693.0
2019-08-16 13:55:00,105.42,105.45,105.38,105.45,12865.0,101.7123,101.7412,101.6737,101.7412,12865.0
2019-08-16 14:00:00,105.45,105.5,105.4,105.5,14468.0,101.7412,101.7895,101.693,101.7895,14468.0
2019-08-16 14:05:00,105.5,105.5,105.36,105.36,4599.0,101.7895,101.7895,101.6544,101.6544,4599.0
2019-08-16 14:10:00,105.35,105.35,105.25,105.28,5447.0,101.6448,101.6448,101.5483,101.5772,5447.0
2019-08-16 14:15:00,105.3,105.4,105.3,105.39,2200.0,101.5965,101.693,101.5965,101.6834,2200.0
2019-08-16 14:20:00,105.42,105.45,105.4,105.44,1839.0,101.7123,101.7412,101.693,101.7316,1839.0
2019-08-16 14:25:00,105.43,105.46,105.39,105.41,5699.0,101.7219,101.7509,101.6834,101.7027,5699.0
2019-08-16 14:30:00,105.42,105.43,105.34,105.41,12012.0,101.7123,101.7219,101.6351,101.7027,12012.0
2019-08-16 14:35:00,105.41,105.47,105.26,105.26,5282.0,101.7027,101.7605,101.5579,101.5579,5282.0
2019-08-16 14:40:00,105.25,105.32,105.24,105.26,5819.0,101.5483,101.6158,101.5386,101.5579,5819.0
2019-08-16 14:45:00,105.27,105.35,105.2,105.33,9367.0,101.5676,101.6448,101.5,101.6255,9367.0
2019-08-16 14:50:00,105.33,105.37,105.3,105.34,4000.0,101.6255,101.6641,101.5965,101.6351,4000.0
2019-08-16 14:55:00,105.36,105.46,105.36,105.42,3547.0,101.6544,101.7509,101.6544,101.7123,3547.0
2019-08-16 15:00:00,105.37,105.41,105.36,105.37,5077.0,101.6641,101.7027,101.6544,101.6641,5077.0
2019-08-16 15:05:00,105.39,105.43,105.36,105.36,9312.0,101.6834,101.7219,101.6544,101.6544,9312.0
2019-08-16 15:10:00,105.34,105.38,105.32,105.34,3605.0,101.6351,101.6737,101.6158,101.6351,3605.0
2019-08-16 15:15:00,105.34,105.35,105.25,105.28,5046.0,101.6351,101.6448,101.5483,101.5772,5046.0
2019-08-16 15:20:00,105.29,105.29,105.16,105.2,5409.0,101.5869,101.5869,101.4614,101.5,5409.0
2019-08-16 15:25:00,105.23,105.26,105.15,105.21,8184.0,101.529,101.5579,101.4518,101.5097,8184.0
2019-08-16 15:30:00,105.17,105.23,105.12,105.13,15906.0,101.4711,101.529,101.4229,101.4325,15906.0
2019-08-16 15:35:00,105.13,105.2,105.07,105.14,12345.0,101.4325,101.5,101.3746,101.4421,12345.0
2019-08-16 15:40:00,105.14,105.32,105.11,105.31,14463.0,101.4421,101.6158,101.4132,101.6062,14463.0
2019-08-16 15:45:00,105.31,105.33,105.07,105.13,17925.0,101.6062,101.6255,101.3746,101.4325,17925.0
2019-08-16 15:50:00,105.13,105.42,105.13,105.37,23755.0,101.4325,101.7123,101.4325,101.6641,23755.0
2019-08-16 15:55:00,105.37,105.42,105.13,105.19,47269.0,101.6641,101.7123,101.4325,101.4904,47269.0
2019-08-19 09:30:00,106.54,108.03,106.54,107.73,25954.0,102.7929,104.2305,102.7929,103.9411,25954.0
2019-08-19 09:35:00,107.69,107.79,107.12,107.4,24768.0,103.9025,103.9989,103.3525,103.6227,24768.0
2019-08-19 09:40:00,107.45,107.61,107.34,107.55,9958.0,103.6709,103.8253,103.5648,103.7674,9958.0
2019-08-19 09:45:00,107.45,107.74,107.4,107.7,15691.0,103.6709,103.9507,103.6227,103.9121,15691.0
2019-08-19 09:50:00,107.69,107.73,107.45,107.66,17789.0,103.9025,103.9411,103.6709,103.8735,17789.0
2019-08-19 09:55:00,107.77,107.8,107.54,107.58,10620.0,103.9796,104.0086,103.7577,103.7963,10620.0
2019-08-19 10:00:00,107.58,107.68,107.51,107.67,8872.0,103.7963,103.8928,103.7288,103.8832,8872.0
2019-08-19 10:05:00,107.7,107.71,107.34,107.37,10533.0,103.9121,103.9218,103.5648,103.5937,10533.0
2019-08-19 10:10:00,107.37,107.7,107.32,107.34,38140.0,103.5937,103.9121,103.5455,103.5648,38140.0
2019-08-19 10:15:00,107.31,107.35,107.11,107.35,13069.0,103.5358,103.5744,103.3429,103.5744,13069.0
2019-08-19 10:20:00,107.4,108.04,107.4,108.03,46720.0,103.6227,104.2402,103.6227,104.2305,46720.0
2019-08-19 10:25:00,108.01,108.09,107.74,107.74,4556.0,104.2112,104.2884,103.9507,103.9507,4556.0
2019-08-19 10:30:00,107.78,107.86,107.61,107.66,4746.0,103.9893,104.0665,103.8253,103.8735,4746.0
2019-08-19 10:35:00,107.69,107.76,107.63,107.63,4115.0,103.9025,103.97,103.8446,103.8446,4115.0
2019-08-19 10:40:00,107.66,107.66,107.39,107.59,12801.0,103.8735,103.8735,103.613,103.806,12801.0
2019-08-19 10:45:00,107.63,107.79,107.51,107.75,7564.0,103.8446,103.9989,103.7288,103.9604,7564.0
2019-08-19 10:50:00,107.72,107.75,107.61,107.74,3522.0,103.9314,103.9604,103.8253,103.9507,3522.0
2019-08-19 10:55:00,107.73,107.86,107.67,107.78,10839.0,103.9411,104.0665,103.8832,103.9893,10839.0
2019-08-19 11:00:00,107.78,107.84,107.73,107.82,3802.0,103.9893,104.0472,103.9411,104.0279,3802.0
2019-08-19 11:05:00,107.82,107.83,107.73,107.74,6724.0,104.0279,104.0375,103.9411,103.9507,6724.0
2019-08-19 11:10:00,107.78,107.78,107.62,107.64,7434.0,103.9893,103.9893,103.8349,103.8542,7434.0
2019-08-19 11:15:00,107.62,107.66,107.54,107.61,10355.0,103.8349,103.8735,103.7577,103.8253,10355.0
2019-08-19 11:20:00,107.57,107.66,107.51,107.6,20341.0,103.7867,103.8735,103.7288,103.8156,20341.0
2019-08-19 11:25:00,107.62,107.72,107.62,107.67,6583.0,103.8349,103.9314,103.8349,103.8832,6583.0
2019-08-19 11:30:00,107.65,107.75,107.61,107.61,17592.0,103.8639,103.9604,103.8253,103.8253,17592.0
2019-08-19 11:35:00,107.59,107.73,107.58,107.73,4566.0,103.806,103.9411,103.7963,103.9411,4566.0
2019-08-19 11:40:00,107.7,107.82,107.69,107.82,2747.0,103.9121,104.0279,103.9025,104.0279,2747.0
2019-08-19 11:45:00,107.81,107.9,107.8,107.85,2930.0,104.0182,104.1051,104.0086,104.0568,2930.0
2019-08-19 11:50:00,107.84,107.94,107.83,107.88,3100.0,104.0472,104.1437,104.0375,104.0858,3100.0
2019-08-19 11:55:00,107.89,107.98,107.87,107.94,4474.0,104.0954,104.1823,104.0761,104.1437,4474.0
2019-08-19 12:00:00,107.89,107.89,107.84,107.89,1400.0,104.0954,104.0954,104.0472,104.0954,1400.0
2019-08-19 12:05:00,107.88,107.89,107.84,107.88,3700.0,104.0858,104.0954,104.0472,104.0858,3700.0
2019-08-19 12:10:00,107.87,107.87,107.76,107.86,5182.0,104.0761,104.0761,103.97,104.0665,5182.0
2019-08-19 12:15:00,107.88,107.99,107.88,107.9,4700.0,104.0858,104.1919,104.0858,104.1051,4700.0
2019-08-19 12:20:00,107.91,107.95,107.89,107.93,4692.0,104.1147,104.1533,104.0954,104.134,4692.0
2019-08-19 12:25:00,107.94,108.15,107.9,108.14,14062.0,104.1437,104.3463,104.1051,104.3366,14062.0
2019-08-19 12:30:00,108.15,108.15,108.08,108.1,5446.0,104.3463,104.3463,104.2787,104.298,5446.0
2019-08-19 12:35:00,108.08,108.13,108.05,108.13,4530.0,104.2787,104.327,104.2498,104.327,4530.0
2019-08-19 12:40:00,108.13,108.15,108.08,108.1,3500.0,104.327,104.3463,104.2787,104.298,3500.0
2019-08-19 12:45:00,108.1,108.29,108.1,108.19,14600.0,104.298,104.4814,104.298,104.3849,14600.0
2019-08-19 12:50:00,108.21,108.27,108.13,108.18,11154.0,104.4042,104.4621,104.327,104.3752,11154.0
2019-08-19 12:55:00,108.16,108.18,108.04,108.04,6404.0,104.3559,104.3752,104.2402,104.2402,6404.0
2019-08-19 13:00:00,108.03,108.1,108.03,108.08,3570.0,104.2305,104.298,104.2305,104.2787,3570.0
2019-08-19 13:05:00,108.12,108.12,108.02,108.09,4015.0,104.3173,104.3173,104.2209,104.2884,4015.0
2019-08-19 13:10:00,108.08,108.08,108.02,108.07,2500.0,104.2787,104.2787,104.2209,104.2691,2500.0
2019-08-19 13:15:00,108.1,108.11,108.04,108.11,1363.0,104.298,104.3077,104.2402,104.3077,1363.0
2019-08-19 13:20:00,108.12,108.16,108.11,108.13,2400.0,104.3173,104.3559,104.3077,104.327,2400.0
2019-08-19 13:25:00,108.12,108.16,108.08,108.14,3000.0,104.3173,104.3559,104.2787,104.3366,3000.0
2019-08-19 13:30:00,108.14,108.16,107.99,107.99,2201.0,104.3366,104.3559,104.1919,104.1919,2201.0
2019-08-19 13:35:00,108.02,108.07,107.97,107.97,2004.0,104.2209,104.2691,104.1726,104.1726,2004.0
2019-08-19 13:40:00,107.98,108.07,107.93,108.07,4552.0,104.1823,104.2691,104.134,104.2691,4552.0
2019-08-19 13:45:00,108.11,108.11,108.04,108.1,3186.0,104.3077,104.3077,104.2402,104.298,3186.0
2019-08-19 13:50:00,108.11,108.11,108.06,108.08,1838.0,104.3077,104.3077,104.2594,104.2787,1838.0
2019-08-19 13:55:00,108.07,108.1,108.06,108.07,2882.0,104.2691,104.298,104.2594,104.2691,2882.0
2019-08-19 14:00:00,108.06,108.11,108.03,108.1,9596.0,104.2594,104.3077,104.2305,104.298,9596.0
2019-08-19 14:05:00,108.09,108.09,108.05,108.09,5606.0,104.2884,104.2884,104.2498,104.2884,5606.0
2019-08-19 14:10:00,108.09,108.09,108.04,108.06,10803.0,104.2884,104.2884,104.2402,104.2594,10803.0
2019-08-19 14:15:00,108.05,108.08,108.03,108.07,11399.0,104.2498,104.2787,104.2305,104.2691,11399.0
2019-08-19 14:20:00,108.07,108.1,108.05,108.05,4319.0,104.2691,104.298,104.2498,104.2498,4319.0
2019-08-19 14:25:00,108.07,108.08,107.97,108.02,3950.0,104.2691,104.2787,104.1726,104.2209,3950.0
2019-08-19 14:30:00,107.99,108.12,107.94,108.12,11450.0,104.1919,104.3173,104.1437,104.3173,11450.0
2019-08-19 14:35:00,108.12,108.19,108.12,108.18,3996.0,104.3173,104.3849,104.3173,104.3752,3996.0
2019-08-19 14:40:00,108.17,108.26,108.14,108.25,5871.0,104.3656,104.4524,104.3366,104.4428,5871.0
2019-08-19 14:45:00,108.28,108.32,108.23,108.31,4950.0,104.4717,104.5103,104.4235,104.5007,4950.0
2019-08-19 14:50:00,108.33,108.42,108.3,108.34,6199.0,104.52,104.6068,104.491,104.5296,6199.0
2019-08-19 14:55:00,108.37,108.37,108.15,108.18,13478.0,104.5585,104.5585,104.3463,104.3752,13478.0
2019-08-19 15:00:00,108.19,108.24,108.06,108.09,12158.0,104.3849,104.4331,104.2594,104.2884,12158.0
2019-08-19 15:05:00,108.07,108.11,108.06,108.11,3000.0,104.2691,104.3077,104.2594,104.3077,3000.0
2019-08-19 15:10:00,108.11,108.19,108.03,108.19,13992.0,104.3077,104.3849,104.2305,104.3849,13992.0
2019-08-19 15:15:00,108.19,108.19,108.12,108.14,3651.0,104.3849,104.3849,104.3173,104.3366,3651.0
2019-08-19 15:20:00,108.13,108.28,108.11,108.24,11234.0,104.327,104.4717,104.3077,104.4331,11234.0
2019-08-19 15:25:00,108.24,108.28,108.2,108.25,6564.0,104.4331,104.4717,104.3945,104.4428,6564.0
2019-08-19 15:30:00,108.25,108.26,108.15,108.18,13240.0,104.4428,104.4524,104.3463,104.3752,13240.0
2019-08-19 15:35:00,108.17,108.23,108.14,108.18,15589.0,104.3656,104.4235,104.3366,104.3752,15589.0
2019-08-19 15:40:00,108.17,108.19,108.02,108.02,11440.0,104.3656,104.3849,104.2209,104.2209,11440.0
2019-08-19 15:45:00,108.02,108.02,107.92,107.94,13022.0,104.2209,104.2209,104.1244,104.1437,13022.0
2019-08-19 15:50:00,107.95,107.96,107.81,107.87,27057.0,104.1533,104.163,104.0182,104.0761,27057.0
2019-08-19 15:55:00,107.88,108.08,107.74,107.78,86304.0,104.0858,104.2787,103.9507,103.9893,86304.0
2019-08-20 09:30:00,107.61,107.79,107.32,107.54,19977.0,103.8253,103.9989,103.5455,103.7577,19977.0
2019-08-20 09:35:00,107.53,107.77,107.39,107.63,9318.0,103.7481,103.9796,103.613,103.8446,9318.0
2019-08-20 09:40:00,107.66,107.66,107.38,107.6,21967.0,103.8735,103.8735,103.6034,103.8156,21967.0
2019-08-20 09:45:00,107.61,107.61,107.25,107.47,33962.0,103.8253,103.8253,103.4779,103.6902,33962.0
2019-08-20 09:50:00,107.47,107.47,107.22,107.32,3542.0,103.6902,103.6902,103.449,103.5455,3542.0
2019-08-20 09:55:00,107.27,107.32,107.0,107.04,5792.0,103.4972,103.5455,103.2367,103.2753,5792.0
2019-08-20 10:00:00,107.07,107.19,107.07,107.14,8465.0,103.3043,103.42,103.3043,103.3718,8465.0
2019-08-20 10:05:00,107.16,107.54,107.16,107.35,4416.0,103.3911,103.7577,103.3911,103.5744,4416.0
2019-08-20 10:10:00,107.36,107.5,107.28,107.29,6539.0,103.5841,103.7191,103.5069,103.5165,6539.0
2019-08-20 10:15:00,107.37,107.53,107.28,107.52,14018.0,103.5937,103.7481,103.5069,103.7384,14018.0
2019-08-20 10:20:00,107.49,107.49,107.36,107.4,4527.0,103.7095,103.7095,103.5841,103.6227,4527.0
2019-08-20 10:25:00,107.38,107.49,107.32,107.41,5426.0,103.6034,103.7095,103.5455,103.6323,5426.0
2019-08-20 10:30:00,107.35,107.38,107.22,107.23,5869.0,103.5744,103.6034,103.449,103.4586,5869.0
2019-08-20 10:35:00,107.26,107.31,107.19,107.2,2487.0,103.4876,103.5358,103.42,103.4297,2487.0
2019-08-20 10:40:00,107.22,107.32,107.14,107.29,2899.0,103.449,103.5455,103.3718,103.5165,2899.0
2019-08-20 10:45:00,107.28,107.42,107.27,107.42,2150.0,103.5069,103.642,103.4972,103.642,2150.0
2019-08-20 10:50:00,107.44,107.79,107.41,107.77,2400.0,103.6613,103.9989,103.6323,103.9796,2400.0
2019-08-20 10:55:00,107.8,107.98,107.79,107.91,5019.0,104.0086,104.1823,103.9989,104.1147,5019.0
2019-08-20 11:00:00,107.85,107.99,107.83,107.94,6141.0,104.0568,104.1919,104.0375,104.1437,6141.0
2019-08-20 11:05:00,107.96,108.15,107.9,108.15,5077.0,104.163,104.3463,104.1051,104.3463,5077.0
2019-08-20 11:10:00,108.15,108.26,108.13,108.19,8029.0,104.3463,104.4524,104.327,104.3849,8029.0
2019-08-20 11:15:00,108.16,108.43,108.11,108.15,56096.0,104.3559,104.6164,104.3077,104.3463,56096.0
2019-08-20 11:20:00,108.16,108.17,107.78,107.83,4935.0,104.3559,104.3656,103.9893,104.0375,4935.0
2019-08-20 11:25:00,107.8,107.88,107.77,107.78,2800.0,104.0086,104.0858,103.9796,103.9893,2800.0
2019-08-20 11:30:00,107.79,107.81,107.71,107.79,7176.0,103.9989,104.0182,103.9218,103.9989,7176.0
2019-08-20 11:35:00,107.81,107.85,107.77,107.79,2101.0,104.0182,104.0568,103.9796,103.9989,2101.0
2019-08-20 11:40:00,107.79,107.79,107.61,107.61,2534.0,103.9989,103.9989,103.8253,103.8253,2534.0
2019-08-20 11:45:00,107.64,107.67,107.59,107.62,2510.0,103.8542,103.8832,103.806,103.8349,2510.0
2019-08-20 11:50:00,107.65,107.65,107.6,107.64,3002.0,103.8639,103.8639,103.8156,103.8542,3002.0
2019-08-20 11:55:00,107.63,107.66,107.6,107.61,2186.0,103.8446,103.8735,103.8156,103.8253,2186.0
2019-08-20 12:00:00,107.67,107.73,107.65,107.65,2533.0,103.8832,103.9411,103.8639,103.8639,2533.0
2019-08-20 12:05:00,107.65,107.66,107.59,107.62,2460.0,103.8639,103.8735,103.806,103.8349,2460.0
2019-08-20 12:10:00,107.6,107.6,107.51,107.53,2748.0,103.8156,103.8156,103.7288,103.7481,2748.0
2019-08-20 12:15:00,107.53,107.53,107.46,107.52,5047.0,103.7481,103.7481,103.6806,103.7384,5047.0
2019-08-20 12:20:00,107.55,107.58,107.51,107.55,3200.0,103.7674,103.7963,103.7288,103.7674,3200.0
2019-08-20 12:25:00,107.53,107.53,107.4,107.44,3095.0,103.7481,103.7481,103.6227,103.6613,3095.0
2019-08-20 12:30:00,107.42,107.49,107.4,107.4,5514.0,103.642,103.7095,103.6227,103.6227,5514.0
2019-08-20 12:35:00,107.4,107.4,107.27,107.27,3775.0,103.6227,103.6227,103.4972,103.4972,3775.0
2019-08-20 12:40:00,107.3,107.31,107.22,107.22,3100.0,103.5262,103.5358,103.449,103.449,3100.0
2019-08-20 12:45:00,107.22,107.36,107.22,107.36,2183.0,103.449,103.5841,103.449,103.5841,2183.0
2019-08-20 12:50:00,107.43,107.53,107.41,107.53,5000.0,103.6516,103.7481,103.6323,103.7481,5000.0
2019-08-20 12:55:00,107.53,107.56,107.47,107.49,2410.0,103.7481,103.777,103.6902,103.7095,2410.0
2019-08-20 13:00:00,107.48,107.54,107.47,107.47,1827.0,103.6998,103.7577,103.6902,103.6902,1827.0
2019-08-20 13:05:00,107.49,107.56,107.46,107.55,2605.0,103.7095,103.777,103.6806,103.7674,2605.0
2019-08-20 13:10:00,107.54,107.63,107.52,107.6,3203.0,103.7577,103.8446,103.7384,103.8156,3203.0
2019-08-20 13:15:00,107.63,107.63,107.54,107.58,5700.0,103.8446,103.8446,103.7577,103.7963,5700.0
2019-08-20 13:20:00,107.59,107.64,107.55,107.58,4149.0,103.806,103.8542,103.7674,103.7963,4149.0
2019-08-20 13:25:00,107.57,107.6,107.57,107.6,400.0,103.7867,103.8156,103.7867,103.8156,400.0
2019-08-20 13:30:00,107.62,107.71,107.57,107.7,7536.0,103.8349,103.9218,103.7867,103.9121,7536.0
2019-08-20 13:35:00,107.68,107.79,107.64,107.76,14965.0,103.8928,103.9989,103.8542,103.97,14965.0
2019-08-20 13:40:00,107.8,107.88,107.8,107.82,2629.0,104.0086,104.0858,104.0086,104.0279,2629.0
2019-08-20 13:45:00,107.84,107.88,107.79,107.79,2100.0,104.0472,104.0858,103.9989,103.9989,2100.0
2019-08-20 13:50:00,107.8,107.94,107.75,107.94,3459.0,104.0086,104.1437,103.9604,104.1437,3459.0
2019-08-20 13:55:00,107.91,108.01,107.9,107.93,8876.0,104.1147,104.2112,104.1051,104.134,8876.0
2019-08-20 14:00:00,107.93,107.95,107.77,107.78,4802.0,104.134,104.1533,103.9796,103.9893,4802.0
2019-08-20 14:05:00,107.79,107.82,107.58,107.58,12539.0,103.9989,104.0279,103.7963,103.7963,12539.0
2019-08-20 14:10:00,107.59,107.67,107.52,107.56,5581.0,103.806,103.8832,103.7384,103.777,5581.0
2019-08-20 14:15:00,107.56,107.56,107.41,107.48,2901.0,103.777,103.777,103.6323,103.6998,2901.0
2019-08-20 14:20:00,107.44,107.47,107.28,107.47,6200.0,103.6613,103.6902,103.5069,103.6902,6200.0
2019-08-20 14:25:00,107.45,107.51,107.42,107.48,4603.0,103.6709,103.7288,103.642,103.6998,4603.0
2019-08-20 14:30:00,107.47,107.55,107.41,107.55,5487.0,103.6902,103.7674,103.6323,103.7674,5487.0
2019-08-20 14:35:00,107.57,107.6,107.53,107.58,4847.0,103.7867,103.8156,103.7481,103.7963,4847.0
2019-08-20 14:40:00,107.57,107.59,107.52,107.59,3870.0,103.7867,103.806,103.7384,103.806,3870.0
2019-08-20 14:45:00,107.61,107.71,107.56,107.7,4305.0,103.8253,103.9218,103.777,103.9121,4305.0
2019-08-20 14:50:00,107.68,107.8,107.67,107.8,5884.0,103.8928,104.0086,103.8832,104.0086,5884.0
2019-08-20 14:55:00,107.84,107.89,107.8,107.88,3924.0,104.0472,104.0954,104.0086,104.0858,3924.0
2019-08-20 15:00:00,107.84,107.84,107.72,107.73,4830.0,104.0472,104.0472,103.9314,103.9411,4830.0
2019-08-20 15:05:00,107.77,107.82,107.72,107.72,2800.0,103.9796,104.0279,103.9314,103.9314,2800.0
2019-08-20 15:10:00,107.74,107.75,107.66,107.68,4117.0,103.9507,103.9604,103.8735,103.8928,4117.0
2019-08-20 15:15:00,107.69,107.69,107.52,107.56,3878.0,103.9025,103.9025,103.7384,103.777,3878.0
2019-08-20 15:20:00,107.56,107.66,107.56,107.64,2959.0,103.777,103.8735,103.777,103.8542,2959.0
2019-08-20 15:25:00,107.66,107.75,107.66,107.75,3474.0,103.8735,103.9604,103.8735,103.9604,3474.0
2019-08-20 15:30:00,107.76,107.78,107.6,107.6,8926.0,103.97,103.9893,103.8156,103.8156,8926.0
2019-08-20 15:35:00,107.6,107.64,107.5,107.64,9838.0,103.8156,103.8542,103.7191,103.8542,9838.0
2019-08-20 15:40:00,107.65,107.9,107.63,107.86,19913.0,103.8639,104.1051,103.8446,104.0665,19913.0
2019-08-20 15:45:00,107.85,107.99,107.83,107.99,7149.0,104.0568,104.1919,104.0375,104.1919,7149.0
2019-08-20 15:50:00,107.96,107.98,107.77,107.78,21852.0,104.163,104.1823,103.9796,103.9893,21852.0
2019-08-20 15:55:00,107.78,107.8,107.52,107.64,46019.0,103.9893,104.0086,103.7384,103.8542,46019.0
2019-08-21 09:30:00,108.65,108.69,107.84,107.9,14396.0,104.8287,104.8673,104.0472,104.1051,14396.0
2019-08-21 09:35:00,107.95,108.26,107.88,108.25,9359.0,104.1533,104.4524,104.0858,104.4428,9359.0
2019-08-21 09:40:00,108.18,108.38,108.04,108.35,1500.0,104.3752,104.5682,104.2402,104.5392,1500.0
2019-08-21 09:45:00,108.4,108.4,107.73,107.73,8700.0,104.5875,104.5875,103.9411,103.9411,8700.0
2019-08-21 09:50:00,107.68,107.92,107.63,107.72,6587.0,103.8928,104.1244,103.8446,103.9314,6587.0
2019-08-21 09:55:00,107.71,107.71,107.48,107.5,3849.0,103.9218,103.9218,103.6998,103.7191,3849.0
2019-08-21 10:00:00,107.45,107.91,107.45,107.77,6093.0,103.6709,104.1147,103.6709,103.9796,6093.0
2019-08-21 10:05:00,107.76,107.92,107.73,107.82,3857.0,103.97,104.1244,103.9411,104.0279,3857.0
2019-08-21 10:10:00,107.84,107.85,107.54,107.66,3932.0,104.0472,104.0568,103.7577,103.8735,3932.0
2019-08-21 10:15:00,107.69,107.81,107.54,107.81,6120.0,103.9025,104.0182,103.7577,104.0182,6120.0
2019-08-21 10:20:00,107.84,108.05,107.73,107.87,11086.0,104.0472,104.2498,103.9411,104.0761,11086.0
2019-08-21 10:25:00,107.85,107.88,107.78,107.87,2159.0,104.0568,104.0858,103.9893,104.0761,2159.0
2019-08-21 10:30:00,107.82,107.87,107.66,107.72,2430.0,104.0279,104.0761,103.8735,103.9314,2430.0
2019-08-21 10:35:00,107.72,107.72,107.4,107.44,7646.0,103.9314,103.9314,103.6227,103.6613,7646.0
2019-08-21 10:40:00,107.41,107.54,107.39,107.42,5948.0,103.6323,103.7577,103.613,103.642,5948.0
2019-08-21 10:45:00,107.41,107.45,107.28,107.29,5184.0,103.6323,103.6709,103.5069,103.5165,5184.0
2019-08-21 10:50:00,107.31,107.38,107.26,107.31,5924.0,103.5358,103.6034,103.4876,103.5358,5924.0
2019-08-21 10:55:00,107.25,107.26,107.16,107.19,2899.0,103.4779,103.4876,103.3911,103.42,2899.0
2019-08-21 11:00:00,107.18,107.44,107.12,107.38,5909.0,103.4104,103.6613,103.3525,103.6034,5909.0
2019-08-21 11:05:00,107.4,107.61,107.4,107.61,6443.0,103.6227,103.8253,103.6227,103.8253,6443.0
2019-08-21 11:10:00,107.64,107.79,107.63,107.67,5713.0,103.8542,103.9989,103.8446,103.8832,5713.0
2019-08-21 11:15:00,107.67,107.94,107.67,107.89,7258.0,103.8832,104.1437,103.8832,104.0954,7258.0
2019-08-21 11:20:00,107.93,107.97,107.82,107.87,3299.0,104.134,104.1726,104.0279,104.0761,3299.0
2019-08-21 11:25:00,107.87,108.05,107.86,107.99,5670.0,104.0761,104.2498,104.0665,104.1919,5670.0
2019-08-21 11:30:00,107.95,107.97,107.84,107.85,3077.0,104.1533,104.1726,104.0472,104.0568,3077.0
2019-08-21 11:35:00,107.88,107.97,107.88,107.93,3677.0,104.0858,104.1726,104.0858,104.134,3677.0
2019-08-21 11:40:00,107.9,107.93,107.85,107.88,3752.0,104.1051,104.134,104.0568,104.0858,3752.0
2019-08-21 11:45:00,107.85,107.87,107.74,107.74,4218.0,104.0568,104.0761,103.9507,103.9507,4218.0
2019-08-21 11:50:00,107.76,107.79,107.73,107.78,4970.0,103.97,103.9989,103.9411,103.9893,4970.0
2019-08-21 11:55:00,107.8,108.1,107.77,108.03,7061.0,104.0086,104.298,103.9796,104.2305,7061.0
2019-08-21 12:00:00,108.07,108.15,108.07,108.12,2863.0,104.2691,104.3463,104.2691,104.3173,2863.0
2019-08-21 12:05:00,108.14,108.21,108.11,108.13,5148.0,104.3366,104.4042,104.3077,104.327,5148.0
2019-08-21 12:10:00,108.13,108.19,108.05,108.19,4856.0,104.327,104.3849,104.2498,104.3849,4856.0
2019-08-21 12:15:00,108.19,108.25,108.16,108.2,3519.0,104.3849,104.4428,104.3559,104.3945,3519.0
2019-08-21 12:20:00,108.22,108.25,108.16,108.18,4069.0,104.4138,104.4428,104.3559,104.3752,4069.0
2019-08-21 12:25:00,108.2,108.23,108.08,108.16,7158.0,104.3945,104.4235,104.2787,104.3559,7158.0
2019-08-21 12:30:00,108.15,108.23,108.09,108.23,6368.0,104.3463,104.4235,104.2884,104.4235,6368.0
2019-08-21 12:35:00,108.21,108.23,108.17,108.19,8200.0,104.4042,104.4235,104.3656,104.3849,8200.0
2019-08-21 12:40:00,108.22,108.24,108.08,108.24,6372.0,104.4138,104.4331,104.2787,104.4331,6372.0
2019-08-21 12:45:00,108.24,108.25,108.18,108.22,4258.0,104.4331,104.4428,104.3752,104.4138,4258.0
2019-08-21 12:50:00,108.24,108.25,108.18,108.24,3634.0,104.4331,104.4428,104.3752,104.4331,3634.0
2019-08-21 12:55:00,108.25,108.25,108.17,108.17,5996.0,104.4428,104.4428,104.3656,104.3656,5996.0
2019-08-21 13:00:00,108.17,108.25,108.17,108.22,5033.0,104.3656,104.4428,104.3656,104.4138,5033.0
2019-08-21 13:05:00,108.24,108.3,108.19,108.21,9302.0,104.4331,104.491,104.3849,104.4042,9302.0
2019-08-21 13:10:00,108.2,108.21,108.09,108.16,5215.0,104.3945,104.4042,104.2884,104.3559,5215.0
2019-08-21 13:15:00,108.17,108.24,108.15,108.23,3747.0,104.3656,104.4331,104.3463,104.4235,3747.0
2019-08-21 13:20:00,108.25,108.27,108.18,108.18,3017.0,104.4428,104.4621,104.3752,104.3752,3017.0
2019-08-21 13:25:00,108.2,108.21,108.15,108.15,3576.0,104.3945,104.4042,104.3463,104.3463,3576.0
2019-08-21 13:30:00,108.16,108.19,108.08,108.11,6057.0,104.3559,104.3849,104.2787,104.3077,6057.0
2019-08-21 13:35:00,108.12,108.25,108.08,108.15,13180.0,104.3173,104.4428,104.2787,104.3463,13180.0
2019-08-21 13:40:00,108.16,108.17,108.08,108.12,3883.0,104.3559,104.3656,104.2787,104.3173,3883.0
2019-08-21 13:45:00,108.12,108.18,108.1,108.15,4786.0,104.3173,104.3752,104.298,104.3463,4786.0
2019-08-21 13:50:00,108.14,108.27,108.08,108.23,9230.0,104.3366,104.4621,104.2787,104.4235,9230.0
2019-08-21 13:55:00,108.23,108.3,108.19,108.22,9052.0,104.4235,104.491,104.3849,104.4138,9052.0
2019-08-21 14:00:00,108.2,108.23,107.97,108.08,11021.0,104.3945,104.4235,104.1726,104.2787,11021.0
2019-08-21 14:05:00,108.05,108.21,107.99,108.13,1091.0,104.2498,104.4042,104.1919,104.327,1091.0
2019-08-21 14:10:00,108.06,108.07,107.92,107.95,3427.0,104.2594,104.2691,104.1244,104.1533,3427.0
2019-08-21 14:15:00,107.99,108.11,107.97,108.11,2213.0,104.1919,104.3077,104.1726,104.3077,2213.0
2019-08-21 14:20:00,108.05,108.06,108.0,108.04,1200.0,104.2498,104.2594,104.2016,104.2402,1200.0
2019-08-21 14:25:00,108.03,108.03,107.9,108.01,3564.0,104.2305,104.2305,104.1051,104.2112,3564.0
2019-08-21 14:30:00,108.03,108.03,107.87,107.87,2400.0,104.2305,104.2305,104.0761,104.0761,2400.0
2019-08-21 14:35:00,107.9,107.9,107.69,107.75,4397.0,104.1051,104.1051,103.9025,103.9604,4397.0
2019-08-21 14:40:00,107.78,107.79,107.73,107.74,3625.0,103.9893,103.9989,103.9411,103.9507,3625.0
2019-08-21 14:45:00,107.72,107.73,107.62,107.62,3510.0,103.9314,103.9411,103.8349,103.8349,3510.0
2019-08-21 14:50:00,107.58,107.75,107.57,107.72,6916.0,103.7963,103.9604,103.7867,103.9314,6916.0
2019-08-21 14:55:00,107.67,107.7,107.65,107.67,2651.0,103.8832,103.9121,103.8639,103.8832,2651.0
2019-08-21 15:00:00,107.67,107.81,107.65,107.76,5768.0,103.8832,104.0182,103.8639,103.97,5768.0
2019-08-21 15:05:00,107.72,107.78,107.66,107.74,5336.0,103.9314,103.9893,103.8735,103.9507,5336.0
2019-08-21 15:10:00,107.78,107.84,107.73,107.76,4341.0,103.9893,104.0472,103.9411,103.97,4341.0
2019-08-21 15:15:00,107.73,107.78,107.66,107.7,3822.0,103.9411,103.9893,103.8735,103.9121,3822.0
2019-08-21 15:20:00,107.67,107.71,107.64,107.71,4796.0,103.8832,103.9218,103.8542,103.9218,4796.0
2019-08-21 15:25:00,107.71,107.76,107.67,107.71,5186.0,103.9218,103.97,103.8832,103.9218,5186.0
2019-08-21 15:30:00,107.68,107.68,107.6,107.68,7948.0,103.8928,103.8928,103.8156,103.8928,7948.0
2019-08-21 15:35:00,107.69,107.76,107.69,107.73,7620.0,103.9025,103.97,103.9025,103.9411,7620.0
2019-08-21 15:40:00,107.73,107.75,107.68,107.69,4313.0,103.9411,103.9604,103.8928,103.9025,4313.0
2019-08-21 15:45:00,107.7,107.71,107.6,107.63,10773.0,103.9121,103.9218,103.8156,103.8446,10773.0
2019-08-21 15:50:00,107.63,107.74,107.61,107.7,17385.0,103.8446,103.9507,103.8253,103.9121,17385.0
2019-08-21 15:55:00,107.7,107.72,107.53,107.67,38265.0,103.9121,103.9314,103.7481,103.8832,38265.0
2019-08-22 09:30:00,107.84,108.11,107.84,107.85,8177.0,104.0472,104.3077,104.0472,104.0568,8177.0
2019-08-22 09:35:00,107.83,107.94,107.31,107.39,7603.0,104.0375,104.1437,103.5358,103.613,7603.0
2019-08-22 09:40:00,107.39,107.82,107.28,107.53,7949.0,103.613,104.0279,103.5069,103.7481,7949.0
2019-08-22 09:45:00,107.33,107.43,107.0,107.0,6196.0,103.5551,103.6516,103.2367,103.2367,6196.0
2019-08-22 09:50:00,107.0,107.2,106.93,107.07,16519.0,103.2367,103.4297,103.1692,103.3043,16519.0
2019-08-22 09:55:00,107.05,107.39,107.0,107.39,10905.0,103.285,103.613,103.2367,103.613,10905.0
2019-08-22 10:00:00,107.47,107.51,107.39,107.46,2113.0,103.6902,103.7288,103.613,103.6806,2113.0
2019-08-22 10:05:00,107.4,107.4,107.21,107.25,7988.0,103.6227,103.6227,103.4393,103.4779,7988.0
2019-08-22 10:10:00,107.2,107.21,107.11,107.16,5403.0,103.4297,103.4393,103.3429,103.3911,5403.0
2019-08-22 10:15:00,107.16,107.34,107.15,107.19,6757.0,103.3911,103.5648,103.3815,103.42,6757.0
2019-08-22 10:20:00,107.14,107.14,106.87,106.89,9639.0,103.3718,103.3718,103.1113,103.1306,9639.0
2019-08-22 10:25:00,106.86,106.88,106.65,106.71,8150.0,103.1017,103.1209,102.899,102.9569,8150.0
2019-08-22 10:30:00,106.69,106.69,106.28,106.3,16426.0,102.9376,102.9376,102.5421,102.5613,16426.0
2019-08-22 10:35:00,106.36,106.42,106.16,106.34,10636.0,102.6192,102.6771,102.4263,102.5999,10636.0
2019-08-22 10:40:00,106.34,106.45,106.21,106.23,7201.0,102.5999,102.7061,102.4745,102.4938,7201.0
2019-08-22 10:45:00,106.16,106.33,106.14,106.26,6301.0,102.4263,102.5903,102.407,102.5228,6301.0
2019-08-22 10:50:00,106.36,106.39,106.22,106.23,4136.0,102.6192,102.6482,102.4842,102.4938,4136.0
2019-08-22 10:55:00,106.21,106.28,106.21,106.23,4969.0,102.4745,102.5421,102.4745,102.4938,4969.0
2019-08-22 11:00:00,106.25,106.45,106.25,106.3,5066.0,102.5131,102.7061,102.5131,102.5613,5066.0
2019-08-22 11:05:00,106.32,106.57,106.32,106.54,8166.0,102.5806,102.8219,102.5806,102.7929,8166.0
2019-08-22 11:10:00,106.51,106.64,106.43,106.59,5794.0,102.764,102.8894,102.6868,102.8411,5794.0
2019-08-22 11:15:00,106.51,106.64,106.5,106.63,4265.0,102.764,102.8894,102.7543,102.8797,4265.0
2019-08-22 11:20:00,106.65,106.65,106.51,106.6,6481.0,102.899,102.899,102.764,102.8508,6481.0
2019-08-22 11:25:00,106.6,106.6,106.36,106.36,4877.0,102.8508,102.8508,102.6192,102.6192,4877.0
2019-08-22 11:30:00,106.39,106.65,106.39,106.65,6058.0,102.6482,102.899,102.6482,102.899,6058.0
2019-08-22 11:35:00,106.7,106.77,106.67,106.67,2443.0,102.9473,103.0148,102.9183,102.9183,2443.0
2019-08-22 11:40:00,106.7,106.85,106.68,106.84,7991.0,102.9473,103.092,102.928,103.0824,7991.0
2019-08-22 11:45:00,106.9,106.91,106.73,106.75,3127.0,103.1402,103.1499,102.9762,102.9955,3127.0
2019-08-22 11:50:00,106.8,106.83,106.68,106.82,4136.0,103.0438,103.0727,102.928,103.0631,4136.0
2019-08-22 11:55:00,106.85,106.9,106.79,106.8,6400.0,103.092,103.1402,103.0341,103.0438,6400.0
2019-08-22 12:00:00,106.81,107.1,106.81,107.04,5525.0,103.0534,103.3332,103.0534,103.2753,5525.0
2019-08-22 12:05:00,107.04,107.12,107.01,107.12,3399.0,103.2753,103.3525,103.2464,103.3525,3399.0
2019-08-22 12:10:00,107.14,107.3,107.14,107.19,9602.0,103.3718,103.5262,103.3718,103.42,9602.0
2019-08-22 12:15:00,107.21,107.36,107.21,107.33,5827.0,103.4393,103.5841,103.4393,103.5551,5827.0
2019-08-22 12:20:00,107.32,107.33,107.23,107.27,4802.0,103.5455,103.5551,103.4586,103.4972,4802.0
2019-08-22 12:25:00,107.29,107.29,107.14,107.22,2681.0,103.5165,103.5165,103.3718,103.449,2681.0
2019-08-22 12:30:00,107.22,107.29,107.18,107.22,5122.0,103.449,103.5165,103.4104,103.449,5122.0
2019-08-22 12:35:00,107.11,107.16,107.11,107.16,1611.0,103.3429,103.3911,103.3429,103.3911,1611.0
2019-08-22 12:40:00,107.17,107.38,107.14,107.38,5760.0,103.4008,103.6034,103.3718,103.6034,5760.0
2019-08-22 12:45:00,107.35,107.35,107.28,107.33,2900.0,103.5744,103.5744,103.5069,103.5551,2900.0
2019-08-22 12:50:00,107.36,107.36,107.28,107.32,4722.0,103.5841,103.5841,103.5069,103.5455,4722.0
2019-08-22 12:55:00,107.31,107.34,107.29,107.31,1853.0,103.5358,103.5648,103.5165,103.5358,1853.0
2019-08-22 13:00:00,107.34,107.35,107.3,107.33,4563.0,103.5648,103.5744,103.5262,103.5551,4563.0
2019-08-22 13:05:00,107.34,107.42,107.32,107.32,6266.0,103.5648,103.642,103.5455,103.5455,6266.0
2019-08-22 13:10:00,107.37,107.39,107.34,107.38,1717.0,103.5937,103.613,103.5648,103.6034,1717.0
2019-08-22 13:15:00,107.37,107.37,107.34,107.36,2329.0,103.5937,103.5937,103.5648,103.5841,2329.0
2019-08-22 13:20:00,107.37,107.43,107.34,107.42,5662.0,103.5937,103.6516,103.5648,103.642,5662.0
2019-08-22 13:25:00,107.39,107.41,107.36,107.36,3698.0,103.613,103.6323,103.5841,103.5841,3698.0
2019-08-22 13:30:00,107.34,107.61,107.34,107.56,11503.0,103.5648,103.8253,103.5648,103.777,11503.0
2019-08-22 13:35:00,107.51,107.51,107.41,107.47,2455.0,103.7288,103.7288,103.6323,103.6902,2455.0
2019-08-22 13:40:00,107.49,107.49,107.4,107.44,3762.0,103.7095,103.7095,103.6227,103.6613,3762.0
2019-08-22 13:45:00,107.44,107.44,107.38,107.4,2552.0,103.6613,103.6613,103.6034,103.6227,2552.0
2019-08-22 13:50:00,107.42,107.46,107.4,107.44,4810.0,103.642,103.6806,103.6227,103.6613,4810.0
2019-08-22 13:55:00,107.45,107.46,107.4,107.4,2334.0,103.6709,103.6806,103.6227,103.6227,2334.0
2019-08-22 14:00:00,107.41,107.42,107.33,107.38,6850.0,103.6323,103.642,103.5551,103.6034,6850.0
2019-08-22 14:05:00,107.4,107.44,107.25,107.25,4432.0,103.6227,103.6613,103.4779,103.4779,4432.0
2019-08-22 14:10:00,107.25,107.25,107.13,107.16,7028.0,103.4779,103.4779,103.3622,103.3911,7028.0
2019-08-22 14:15:00,107.18,107.21,107.14,107.15,4089.0,103.4104,103.4393,103.3718,103.3815,4089.0
2019-08-22 14:20:00,107.12,107.12,107.03,107.09,4721.0,103.3525,103.3525,103.2657,103.3236,4721.0
2019-08-22 14:25:00,107.1,107.12,107.01,107.01,2754.0,103.3332,103.3525,103.2464,103.2464,2754.0
2019-08-22 14:30:00,107.02,107.06,106.97,106.97,4460.0,103.256,103.2946,103.2078,103.2078,4460.0
2019-08-22 14:35:00,106.98,107.07,106.96,107.07,4791.0,103.2174,103.3043,103.1981,103.3043,4791.0
2019-08-22 14:40:00,107.05,107.11,107.05,107.1,4954.0,103.285,103.3429,103.285,103.3332,4954.0
2019-08-22 14:45:00,107.12,107.2,107.05,107.07,5514.0,103.3525,103.4297,103.285,103.3043,5514.0
2019-08-22 14:50:00,107.09,107.13,107.07,107.1,5844.0,103.3236,103.3622,103.3043,103.3332,5844.0
2019-08-22 14:55:00,107.1,107.19,107.08,107.18,5193.0,103.3332,103.42,103.3139,103.4104,5193.0
2019-08-22 15:00:00,107.19,107.19,107.09,107.09,4954.0,103.42,103.42,103.3236,103.3236,4954.0
2019-08-22 15:05:00,107.1,107.11,107.07,107.08,4113.0,103.3332,103.3429,103.3043,103.3139,4113.0
2019-08-22 15:10:00,107.08,107.08,106.94,106.94,4382.0,103.3139,103.3139,103.1788,103.1788,4382.0
2019-08-22 15:15:00,106.95,106.96,106.87,106.91,5480.0,103.1885,103.1981,103.1113,103.1499,5480.0
2019-08-22 15:20:00,106.92,107.0,106.9,106.96,7179.0,103.1595,103.2367,103.1402,103.1981,7179.0
2019-08-22 15:25:00,106.99,107.01,106.93,106.95,4564.0,103.2271,103.2464,103.1692,103.1885,4564.0
2019-08-22 15:30:00,106.95,107.04,106.93,106.97,13738.0,103.1885,103.2753,103.1692,103.2078,13738.0
2019-08-22 15:35:00,106.97,107.09,106.97,107.09,8575.0,103.2078,103.3236,103.2078,103.3236,8575.0
2019-08-22 15:40:00,107.09,107.2,107.09,107.19,11573.0,103.3236,103.4297,103.3236,103.42,11573.0
2019-08-22 15:45:00,107.19,107.19,107.1,107.13,11869.0,103.42,103.42,103.3332,103.3622,11869.0
2019-08-22 15:50:00,107.13,107.34,107.12,107.34,30686.0,103.3622,103.5648,103.3525,103.5648,30686.0
2019-08-22 15:55:00,107.33,107.33,106.99,107.03,47085.0,103.5551,103.5551,103.2271,103.2657,47085.0
2019-08-23 09:30:00,106.69,106.89,105.84,106.48,18982.0,102.9376,103.1306,102.1175,102.735,18982.0
2019-08-23 09:35:00,106.55,106.62,105.86,105.91,28052.0,102.8026,102.8701,102.1368,102.1851,28052.0
2019-08-23 09:40:00,105.9,106.1,105.85,105.95,4886.0,102.1754,102.3684,102.1272,102.2237,4886.0
2019-08-23 09:45:00,106.01,106.01,105.44,105.44,15136.0,102.2815,102.2815,101.7316,101.7316,15136.0
2019-08-23 09:50:00,105.33,105.68,105.33,105.61,4142.0,101.6255,101.9632,101.6255,101.8956,4142.0
2019-08-23 09:55:00,105.61,105.86,105.6,105.72,6144.0,101.8956,102.1368,101.886,102.0017,6144.0
2019-08-23 10:00:00,105.7,106.28,105.5,106.0,17451.0,101.9825,102.5421,101.7895,102.2719,17451.0
2019-08-23 10:05:00,106.0,106.2,105.91,105.96,19344.0,102.2719,102.4649,102.1851,102.2333,19344.0
2019-08-23 10:10:00,105.9,105.9,105.09,105.31,59937.0,102.1754,102.1754,101.3939,101.6062,59937.0
2019-08-23 10:15:00,105.4,105.62,105.0,105.59,25753.0,101.693,101.9053,101.3071,101.8763,25753.0
2019-08-23 10:20:00,105.52,105.89,105.24,105.89,27998.0,101.8088,102.1658,101.5386,102.1658,27998.0
2019-08-23 10:25:00,105.86,106.03,105.71,105.76,4608.0,102.1368,102.3008,101.9921,102.0403,4608.0
2019-08-23 10:30:00,105.83,105.95,105.56,105.77,6716.0,102.1079,102.2237,101.8474,102.05,6716.0
2019-08-23 10:35:00,105.81,106.24,105.81,106.23,6709.0,102.0886,102.5035,102.0886,102.4938,6709.0
2019-08-23 10:40:00,106.27,106.36,106.15,106.33,6333.0,102.5324,102.6192,102.4166,102.5903,6333.0
2019-08-23 10:45:00,106.34,106.46,106.07,106.25,13752.0,102.5999,102.7157,102.3394,102.5131,13752.0
2019-08-23 10:50:00,106.26,106.67,106.26,106.63,18726.0,102.5228,102.9183,102.5228,102.8797,18726.0
2019-08-23 10:55:00,106.59,107.04,106.58,106.69,14196.0,102.8411,103.2753,102.8315,102.9376,14196.0
2019-08-23 11:00:00,106.56,106.64,105.41,105.57,16046.0,102.8122,102.8894,101.7027,101.857,16046.0
2019-08-23 11:05:00,105.59,105.79,104.82,104.88,31204.0,101.8763,102.0693,101.1334,101.1913,31204.0
2019-08-23 11:10:00,104.91,105.15,104.81,104.86,15296.0,101.2202,101.4518,101.1238,101.172,15296.0
2019-08-23 11:15:00,104.86,105.32,104.8,105.13,15035.0,101.172,101.6158,101.1141,101.4325,15035.0
2019-08-23 11:20:00,105.07,105.12,104.84,104.98,10032.0,101.3746,101.4229,101.1527,101.2878,10032.0
2019-08-23 11:25:00,104.88,104.88,104.58,104.58,9307.0,101.1913,101.1913,100.9018,100.9018,9307.0
2019-08-23 11:30:00,104.61,104.61,103.99,104.18,42416.0,100.9308,100.9308,100.3326,100.5159,42416.0
2019-08-23 11:35:00,104.21,104.23,103.88,104.12,11616.0,100.5449,100.5642,100.2265,100.458,11616.0
2019-08-23 11:40:00,104.13,104.38,103.88,104.38,9013.0,100.4677,100.7089,100.2265,100.7089,9013.0
2019-08-23 11:45:00,104.43,104.44,104.2,104.34,9998.0,100.7571,100.7668,100.5352,100.6703,9998.0
2019-08-23 11:50:00,104.35,104.43,104.13,104.2,7475.0,100.6799,100.7571,100.4677,100.5352,7475.0
2019-08-23 11:55:00,104.17,104.32,103.94,103.94,6244.0,100.5063,100.651,100.2844,100.2844,6244.0
2019-08-23 12:00:00,103.89,104.08,103.85,104.05,9691.0,100.2361,100.4194,100.1975,100.3905,9691.0
2019-08-23 12:05:00,104.09,104.09,103.8,103.93,10613.0,100.4291,100.4291,100.1493,100.2747,10613.0
2019-08-23 12:10:00,103.93,103.99,103.62,103.97,19641.0,100.2747,100.3326,99.9756,100.3133,19641.0
2019-08-23 12:15:00,103.97,104.51,103.96,104.51,15207.0,100.3133,100.8343,100.3036,100.8343,15207.0
2019-08-23 12:20:00,104.47,104.48,104.08,104.12,14473.0,100.7957,100.8054,100.4194,100.458,14473.0
2019-08-23 12:25:00,104.12,104.12,103.95,103.99,13425.0,100.458,100.458,100.294,100.3326,13425.0
2019-08-23 12:30:00,103.93,104.23,103.93,104.22,11120.0,100.2747,100.5642,100.2747,100.5545,11120.0
2019-08-23 12:35:00,104.21,104.52,104.19,104.34,8818.0,100.5449,100.844,100.5256,100.6703,8818.0
2019-08-23 12:40:00,104.38,104.38,104.15,104.18,8005.0,100.7089,100.7089,100.487,100.5159,8005.0
2019-08-23 12:45:00,104.16,104.16,103.98,104.01,11677.0,100.4966,100.4966,100.3229,100.3519,11677.0
2019-08-23 12:50:00,104.02,104.13,103.77,103.82,17792.0,100.3615,100.4677,100.1203,100.1686,17792.0
2019-08-23 12:55:00,103.77,104.0,103.75,103.89,9429.0,100.1203,100.3422,100.101,100.2361,9429.0
2019-08-23 13:00:00,103.88,103.89,103.64,103.75,11059.0,100.2265,100.2361,99.9949,100.101,11059.0
2019-08-23 13:05:00,103.76,103.76,103.54,103.57,12622.0,100.1107,100.1107,99.8984,99.9274,12622.0
2019-08-23 13:10:00,103.53,103.8,103.5,103.8,9026.0,99.8888,100.1493,99.8598,100.1493,9026.0
2019-08-23 13:15:00,103.8,103.82,103.45,103.54,6816.0,100.1493,100.1686,99.8116,99.8984,6816.0
2019-08-23 13:20:00,103.45,103.51,103.12,103.12,19929.0,99.8116,99.8695,99.4932,99.4932,19929.0
2019-08-23 13:25:00,103.12,103.3,103.12,103.23,17476.0,99.4932,99.6669,99.4932,99.5993,17476.0
2019-08-23 13:30:00,103.25,103.29,103.19,103.27,24852.0,99.6186,99.6572,99.5607,99.6379,24852.0
2019-08-23 13:35:00,103.27,103.28,103.14,103.26,32021.0,99.6379,99.6476,99.5125,99.6283,32021.0
2019-08-23 13:40:00,103.24,103.29,103.11,103.29,17508.0,99.609,99.6572,99.4835,99.6572,17508.0
2019-08-23 13:45:00,103.28,103.32,103.17,103.26,31774.0,99.6476,99.6862,99.5414,99.6283,31774.0
2019-08-23 13:50:00,103.26,103.32,103.11,103.29,43021.0,99.6283,99.6862,99.4835,99.6572,43021.0
2019-08-23 13:55:00,103.28,103.33,103.18,103.3,15907.0,99.6476,99.6958,99.5511,99.6669,15907.0
2019-08-23 14:00:00,103.3,103.34,103.18,103.29,14316.0,99.6669,99.7055,99.5511,99.6572,14316.0
2019-08-23 14:05:00,103.27,103.48,103.26,103.36,16767.0,99.6379,99.8405,99.6283,99.7248,16767.0
2019-08-23 14:10:00,103.35,103.44,103.31,103.32,6718.0,99.7151,99.8019,99.6765,99.6862,6718.0
2019-08-23 14:15:00,103.33,103.42,103.32,103.35,13014.0,99.6958,99.7826,99.6862,99.7151,13014.0
2019-08-23 14:20:00,103.36,103.43,103.27,103.39,13674.0,99.7248,99.7923,99.6379,99.7537,13674.0
2019-08-23 14:25:00,103.41,103.63,103.39,103.63,11791.0,99.773,99.9853,99.7537,99.9853,11791.0
2019-08-23 14:30:00,103.64,103.67,103.43,103.44,15191.0,99.9949,100.0238,99.7923,99.8019,15191.0
2019-08-23 14:35:00,103.4,103.51,103.19,103.2,16732.0,99.7633,99.8695,99.5607,99.5704,16732.0
2019-08-23 14:40:00,103.18,103.2,103.06,103.07,13315.0,99.5511,99.5704,99.4353,99.445,13315.0
2019-08-23 14:45:00,103.12,103.12,102.85,102.97,14987.0,99.4932,99.4932,99.2327,99.3485,14987.0
2019-08-23 14:50:00,102.92,103.09,102.85,102.99,10519.0,99.3002,99.4642,99.2327,99.3678,10519.0
2019-08-23 14:55:00,102.97,103.35,102.97,103.33,10526.0,99.3485,99.7151,99.3485,99.6958,10526.0
2019-08-23 15:00:00,103.28,103.31,103.04,103.31,19065.0,99.6476,99.6765,99.416,99.6765,19065.0
2019-08-23 15:05:00,103.31,103.49,103.18,103.3,14679.0,99.6765,99.8502,99.5511,99.6669,14679.0
2019-08-23 15:10:00,103.23,103.24,103.0,103.16,10218.0,99.5993,99.609,99.3774,99.5318,10218.0
2019-08-23 15:15:00,103.18,103.32,103.07,103.2,16192.0,99.5511,99.6862,99.445,99.5704,16192.0
2019-08-23 15:20:00,103.22,103.3,103.17,103.29,9484.0,99.5897,99.6669,99.5414,99.6572,9484.0
2019-08-23 15:25:00,103.29,103.3,103.21,103.26,8730.0,99.6572,99.6669,99.58,99.6283,8730.0
2019-08-23 15:30:00,103.25,103.3,103.19,103.23,14615.0,99.6186,99.6669,99.5607,99.5993,14615.0
2019-08-23 15:35:00,103.21,103.24,102.99,103.0,32227.0,99.58,99.609,99.3678,99.3774,32227.0
2019-08-23 15:40:00,102.98,103.02,102.71,102.82,38542.0,99.3581,99.3967,99.0976,99.2037,38542.0
2019-08-23 15:45:00,102.83,102.88,102.53,102.55,68599.0,99.2134,99.2616,98.9239,98.9432,68599.0
2019-08-23 15:50:00,102.51,102.63,102.25,102.28,76919.0,98.9046,99.0204,98.6538,98.6827,76919.0
2019-08-23 15:55:00,102.26,102.56,102.14,102.55,137255.0,98.6634,98.9529,98.5477,98.9432,137255.0
2019-08-26 09:30:00,103.27,103.68,103.07,103.66,83977.0,99.6379,100.0335,99.445,100.0142,83977.0
2019-08-26 09:35:00,103.7,103.7,103.31,103.48,8506.0,100.0528,100.0528,99.6765,99.8405,8506.0
2019-08-26 09:40:00,103.36,103.41,103.05,103.06,11160.0,99.7248,99.773,99.4257,99.4353,11160.0
2019-08-26 09:45:00,103.06,103.11,102.63,102.69,15523.0,99.4353,99.4835,99.0204,99.0783,15523.0
2019-08-26 09:50:00,102.72,103.1,102.71,102.96,5320.0,99.1073,99.4739,99.0976,99.3388,5320.0
2019-08-26 09:55:00,102.95,103.21,102.95,103.21,10091.0,99.3292,99.58,99.3292,99.58,10091.0
2019-08-26 10:00:00,103.17,103.57,103.16,103.43,9535.0,99.5414,99.9274,99.5318,99.7923,9535.0
2019-08-26 10:05:00,103.46,103.47,102.91,102.91,6283.0,99.8212,99.8309,99.2906,99.2906,6283.0
2019-08-26 10:10:00,102.92,102.98,102.5,102.67,14511.0,99.3002,99.3581,98.895,99.059,14511.0
2019-08-26 10:15:00,102.64,102.83,102.6,102.71,61937.0,99.0301,99.2134,98.9915,99.0976,61937.0
2019-08-26 10:20:00,102.72,102.87,102.69,102.81,5970.0,99.1073,99.252,99.0783,99.1941,5970.0
2019-08-26 10:25:00,102.81,102.97,102.7,102.88,5091.0,99.1941,99.3485,99.088,99.2616,5091.0
2019-08-26 10:30:00,102.87,103.14,102.72,103.09,5857.0,99.252,99.5125,99.1073,99.4642,5857.0
2019-08-26 10:35:00,103.08,103.1,102.9,103.04,6315.0,99.4546,99.4739,99.2809,99.416,6315.0
2019-08-26 10:40:00,102.99,103.12,102.71,103.12,5522.0,99.3678,99.4932,99.0976,99.4932,5522.0
2019-08-26 10:45:00,103.15,103.35,103.12,103.35,4316.0,99.5221,99.7151,99.4932,99.7151,4316.0
2019-08-26 10:50:00,103.46,103.52,103.38,103.42,2609.0,99.8212,99.8791,99.744,99.7826,2609.0
2019-08-26 10:55:00,103.38,103.38,102.93,103.15,7932.0,99.744,99.744,99.3099,99.5221,7932.0
2019-08-26 11:00:00,103.16,103.35,103.08,103.35,3947.0,99.5318,99.7151,99.4546,99.7151,3947.0
2019-08-26 11:05:00,103.38,103.4,103.25,103.34,4026.0,99.744,99.7633,99.6186,99.7055,4026.0
2019-08-26 11:10:00,103.32,103.7,103.27,103.59,7205.0,99.6862,100.0528,99.6379,99.9467,7205.0
2019-08-26 11:15:00,103.62,103.67,103.45,103.45,6855.0,99.9756,100.0238,99.8116,99.8116,6855.0
2019-08-26 11:20:00,103.43,103.46,103.27,103.39,6759.0,99.7923,99.8212,99.6379,99.7537,6759.0
2019-08-26 11:25:00,103.42,103.5,103.32,103.35,14489.0,99.7826,99.8598,99.6862,99.7151,14489.0
2019-08-26 11:30:00,103.37,103.43,103.19,103.26,7256.0,99.7344,99.7923,99.5607,99.6283,7256.0
2019-08-26 11:35:00,103.27,103.37,103.23,103.32,5728.0,99.6379,99.7344,99.5993,99.6862,5728.0
2019-08-26 11:40:00,103.39,103.45,103.19,103.21,10358.0,99.7537,99.8116,99.5607,99.58,10358.0
2019-08-26 11:45:00,103.21,103.24,103.12,103.24,3188.0,99.58,99.609,99.4932,99.609,3188.0
2019-08-26 11:50:00,103.26,103.3,103.09,103.2,7286.0,99.6283,99.6669,99.4642,99.5704,7286.0
2019-08-26 11:55:00,103.25,103.42,103.24,103.31,2740.0,99.6186,99.7826,99.609,99.6765,2740.0
2019-08-26 12:00:00,103.32,103.37,103.25,103.25,11270.0,99.6862,99.7344,99.6186,99.6186,11270.0
2019-08-26 12:05:00,103.27,103.42,103.23,103.33,6830.0,99.6379,99.7826,99.5993,99.6958,6830.0
2019-08-26 12:10:00,103.33,103.36,103.24,103.24,6188.0,99.6958,99.7248,99.609,99.609,6188.0
2019-08-26 12:15:00,103.25,103.31,103.15,103.15,7326.0,99.6186,99.6765,99.5221,99.5221,7326.0
2019-08-26 12:20:00,103.16,103.52,103.15,103.51,7151.0,99.5318,99.8791,99.5221,99.8695,7151.0
2019-08-26 12:25:00,103.5,103.59,103.36,103.38,4317.0,99.8598,99.9467,99.7248,99.744,4317.0
2019-08-26 12:30:00,103.38,103.38,103.28,103.28,10168.0,99.744,99.744,99.6476,99.6476,10168.0
2019-08-26 12:35:00,103.28,103.3,103.21,103.25,5945.0,99.6476,99.6669,99.58,99.6186,5945.0
2019-08-26 12:40:00,103.24,103.24,103.12,103.2,3379.0,99.609,99.609,99.4932,99.5704,3379.0
2019-08-26 12:45:00,103.22,103.25,103.12,103.23,4538.0,99.5897,99.6186,99.4932,99.5993,4538.0
2019-08-26 12:50:00,103.26,103.29,103.21,103.25,3755.0,99.6283,99.6572,99.58,99.6186,3755.0
2019-08-26 12:55:00,103.28,103.34,103.23,103.23,4140.0,99.6476,99.7055,99.5993,99.5993,4140.0
2019-08-26 13:00:00,103.2,103.26,103.2,103.23,3156.0,99.5704,99.6283,99.5704,99.5993,3156.0
2019-08-26 13:05:00,103.25,103.28,103.2,103.28,6002.0,99.6186,99.6476,99.5704,99.6476,6002.0
2019-08-26 13:10:00,103.3,103.3,103.07,103.11,5820.0,99.6669,99.6669,99.445,99.4835,5820.0
2019-08-26 13:15:00,103.12,103.16,103.07,103.11,4140.0,99.4932,99.5318,99.445,99.4835,4140.0
2019-08-26 13:20:00,103.08,103.15,103.08,103.11,2883.0,99.4546,99.5221,99.4546,99.4835,2883.0
2019-08-26 13:25:00,103.09,103.14,103.07,103.07,4624.0,99.4642,99.5125,99.445,99.445,4624.0
2019-08-26 13:30:00,103.06,103.06,102.93,103.03,6073.0,99.4353,99.4353,99.3099,99.4064,6073.0
2019-08-26 13:35:00,103.05,103.15,103.03,103.11,5290.0,99.4257,99.5221,99.4064,99.4835,5290.0
2019-08-26 13:40:00,103.09,103.1,103.04,103.05,3864.0,99.4642,99.4739,99.416,99.4257,3864.0
2019-08-26 13:45:00,103.07,103.11,103.05,103.09,2793.0,99.445,99.4835,99.4257,99.4642,2793.0
2019-08-26 13:50:00,103.07,103.07,102.98,102.98,3578.0,99.445,99.445,99.3581,99.3581,3578.0
2019-08-26 13:55:00,103.01,103.06,102.96,103.02,6639.0,99.3871,99.4353,99.3388,99.3967,6639.0
2019-08-26 14:00:00,103.02,103.04,102.8,102.8,6056.0,99.3967,99.416,99.1844,99.1844,6056.0
2019-08-26 14:05:00,102.79,102.86,102.69,102.74,6528.0,99.1748,99.2423,99.0783,99.1266,6528.0
2019-08-26 14:10:00,102.75,102.82,102.72,102.73,3400.0,99.1362,99.2037,99.1073,99.1169,3400.0
2019-08-26 14:15:00,102.75,102.77,102.67,102.69,3842.0,99.1362,99.1555,99.059,99.0783,3842.0
2019-08-26 14:20:00,102.67,102.72,102.66,102.71,4513.0,99.059,99.1073,99.0494,99.0976,4513.0
2019-08-26 14:25:00,102.7,103.0,102.54,102.59,12081.0,99.088,99.3774,98.9336,98.9818,12081.0
2019-08-26 14:30:00,102.59,102.61,102.51,102.51,20865.0,98.9818,99.0011,98.9046,98.9046,20865.0
2019-08-26 14:35:00,102.51,102.51,102.39,102.39,15742.0,98.9046,98.9046,98.7889,98.7889,15742.0
2019-08-26 14:40:00,102.41,102.46,102.33,102.4,13613.0,98.8082,98.8564,98.731,98.7985,13613.0
2019-08-26 14:45:00,102.4,102.41,102.34,102.34,7281.0,98.7985,98.8082,98.7406,98.7406,7281.0
2019-08-26 14:50:00,102.34,102.36,102.29,102.32,9741.0,98.7406,98.7599,98.6924,98.7213,9741.0
2019-08-26 14:55:00,102.31,102.42,102.25,102.42,6298.0,98.7117,98.8178,98.6538,98.8178,6298.0
2019-08-26 15:00:00,102.39,102.63,102.39,102.55,50130.0,98.7889,99.0204,98.7889,98.9432,50130.0
2019-08-26 15:05:00,102.54,102.54,102.4,102.54,7551.0,98.9336,98.9336,98.7985,98.9336,7551.0
2019-08-26 15:10:00,102.54,102.67,102.54,102.63,4943.0,98.9336,99.059,98.9336,99.0204,4943.0
2019-08-26 15:15:00,102.63,102.64,102.53,102.53,5320.0,99.0204,99.0301,98.9239,98.9239,5320.0
2019-08-26 15:20:00,102.54,102.57,102.51,102.53,7514.0,98.9336,98.9625,98.9046,98.9239,7514.0
2019-08-26 15:25:00,102.57,102.58,102.47,102.47,11093.0,98.9625,98.9722,98.8661,98.8661,11093.0
2019-08-26 15:30:00,102.49,102.51,102.37,102.37,13551.0,98.8853,98.9046,98.7696,98.7696,13551.0
2019-08-26 15:35:00,102.39,102.46,102.29,102.3,15480.0,98.7889,98.8564,98.6924,98.702,15480.0
2019-08-26 15:40:00,102.29,102.31,102.17,102.2,20080.0,98.6924,98.7117,98.5766,98.6055,20080.0
2019-08-26 15:45:00,102.22,102.29,102.09,102.11,40092.0,98.6248,98.6924,98.4994,98.5187,40092.0
2019-08-26 15:50:00,102.11,102.37,102.11,102.37,79805.0,98.5187,98.7696,98.5187,98.7696,79805.0
2019-08-26 15:55:00,102.37,102.52,102.17,102.52,137089.0,98.7696,98.9143,98.5766,98.9143,137089.0
2019-08-27 09:30:00,103.49,103.5,103.14,103.19,12822.0,99.8502,99.8598,99.5125,99.5607,12822.0
2019-08-27 09:35:00,103.26,103.56,103.2,103.2,3843.0,99.6283,99.9177,99.5704,99.5704,3843.0
2019-08-27 09:40:00,103.29,103.29,102.91,103.11,13366.0,99.6572,99.6572,99.2906,99.4835,13366.0
2019-08-27 09:45:00,103.01,103.32,102.91,103.11,7614.0,99.3871,99.6862,99.2906,99.4835,7614.0
2019-08-27 09:50:00,103.06,103.06,102.75,102.86,5823.0,99.4353,99.4353,99.1362,99.2423,5823.0
2019-08-27 09:55:00,102.82,102.96,102.68,102.69,3422.0,99.2037,99.3388,99.0687,99.0783,3422.0
2019-08-27 10:00:00,102.69,102.73,102.55,102.64,3824.0,99.0783,99.1169,98.9432,99.0301,3824.0
2019-08-27 10:05:00,102.67,102.81,102.58,102.68,2842.0,99.059,99.1941,98.9722,99.0687,2842.0
2019-08-27 10:10:00,102.76,102.78,102.6,102.78,3184.0,99.1459,99.1652,98.9915,99.1652,3184.0
2019-08-27 10:15:00,102.79,102.87,102.77,102.85,3388.0,99.1748,99.252,99.1555,99.2327,3388.0
2019-08-27 10:20:00,102.93,103.06,102.78,102.8,5112.0,99.3099,99.4353,99.1652,99.1844,5112.0
2019-08-27 10:25:00,102.83,102.9,102.79,102.89,1699.0,99.2134,99.2809,99.1748,99.2713,1699.0
2019-08-27 10:30:00,102.84,102.99,102.84,102.98,2040.0,99.223,99.3678,99.223,99.3581,2040.0
2019-08-27 10:35:00,102.98,103.04,102.9,102.92,3940.0,99.3581,99.416,99.2809,99.3002,3940.0
2019-08-27 10:40:00,102.89,102.94,102.76,102.84,3211.0,99.2713,99.3195,99.1459,99.223,3211.0
2019-08-27 10:45:00,102.95,102.95,102.58,102.62,3486.0,99.3292,99.3292,98.9722,99.0108,3486.0
2019-08-27 10:50:00,102.58,102.71,102.55,102.69,4103.0,98.9722,99.0976,98.9432,99.0783,4103.0
2019-08-27 10:55:00,102.69,102.76,102.58,102.61,4917.0,99.0783,99.1459,98.9722,99.0011,4917.0
2019-08-27 11:00:00,102.59,102.69,102.58,102.65,3683.0,98.9818,99.0783,98.9722,99.0397,3683.0
2019-08-27 11:05:00,102.64,102.67,102.0,102.09,23121.0,99.0301,99.059,98.4126,98.4994,23121.0
2019-08-27 11:10:00,102.1,102.26,102.06,102.19,8062.0,98.5091,98.6634,98.4705,98.5959,8062.0
2019-08-27 11:15:00,102.21,102.22,101.92,101.92,12726.0,98.6152,98.6248,98.3354,98.3354,12726.0
2019-08-27 11:20:00,101.93,102.06,101.87,101.97,7630.0,98.345,98.4705,98.2872,98.3836,7630.0
2019-08-27 11:25:00,101.99,102.03,101.96,102.03,6700.0,98.4029,98.4415,98.374,98.4415,6700.0
2019-08-27 11:30:00,102.04,102.23,102.04,102.2,4302.0,98.4512,98.6345,98.4512,98.6055,4302.0
2019-08-27 11:35:00,102.2,102.26,102.12,102.15,7623.0,98.6055,98.6634,98.5284,98.5573,7623.0
2019-08-27 11:40:00,102.15,102.16,102.01,102.13,5130.0,98.5573,98.567,98.4222,98.538,5130.0
2019-08-27 11:45:00,102.16,102.24,102.07,102.24,2700.0,98.567,98.6441,98.4801,98.6441,2700.0
2019-08-27 11:50:00,102.26,102.28,102.14,102.14,5611.0,98.6634,98.6827,98.5477,98.5477,5611.0
2019-08-27 11:55:00,102.16,102.17,101.84,101.84,6219.0,98.567,98.5766,98.2582,98.2582,6219.0
2019-08-27 12:00:00,101.85,101.93,101.73,101.76,5760.0,98.2679,98.345,98.1521,98.181,5760.0
2019-08-27 12:05:00,101.77,101.91,101.74,101.85,5988.0,98.1907,98.3257,98.1617,98.2679,5988.0
2019-08-27 12:10:00,101.94,102.04,101.89,102.02,10373.0,98.3547,98.4512,98.3065,98.4319,10373.0
2019-08-27 12:15:00,102.07,102.14,101.93,102.11,4937.0,98.4801,98.5477,98.345,98.5187,4937.0
2019-08-27 12:20:00,102.13,102.21,101.99,102.0,5213.0,98.538,98.6152,98.4029,98.4126,5213.0
2019-08-27 12:25:00,102.01,102.09,101.96,102.01,4255.0,98.4222,98.4994,98.374,98.4222,4255.0
2019-08-27 12:30:00,102.0,102.08,101.8,101.83,6795.0,98.4126,98.4898,98.2196,98.2486,6795.0
2019-08-27 12:35:00,101.83,102.07,101.82,101.85,16043.0,98.2486,98.4801,98.2389,98.2679,16043.0
2019-08-27 12:40:00,101.88,101.99,101.69,101.87,18149.0,98.2968,98.4029,98.1135,98.2872,18149.0
2019-08-27 12:45:00,101.87,102.01,101.87,101.96,2534.0,98.2872,98.4222,98.2872,98.374,2534.0
2019-08-27 12:50:00,101.96,102.0,101.69,101.77,5216.0,98.374,98.4126,98.1135,98.1907,5216.0
2019-08-27 12:55:00,101.77,101.87,101.75,101.75,4644.0,98.1907,98.2872,98.1714,98.1714,4644.0
2019-08-27 13:00:00,101.79,101.93,101.7,101.9,3401.0,98.21,98.345,98.1231,98.3161,3401.0
2019-08-27 13:05:00,101.88,101.98,101.81,101.91,7900.0,98.2968,98.3933,98.2293,98.3257,7900.0
2019-08-27 13:10:00,101.86,101.87,101.78,101.79,4903.0,98.2775,98.2872,98.2003,98.21,4903.0
2019-08-27 13:15:00,101.78,101.85,101.72,101.83,6775.0,98.2003,98.2679,98.1424,98.2486,6775.0
2019-08-27 13:20:00,101.87,101.96,101.86,101.96,3321.0,98.2872,98.374,98.2775,98.374,3321.0
2019-08-27 13:25:00,102.0,102.1,101.99,102.1,4912.0,98.4126,98.5091,98.4029,98.5091,4912.0
2019-08-27 13:30:00,102.08,102.09,101.99,102.03,4211.0,98.4898,98.4994,98.4029,98.4415,4211.0
2019-08-27 13:35:00,102.02,102.4,102.02,102.32,4924.0,98.4319,98.7985,98.4319,98.7213,4924.0
2019-08-27 13:40:00,102.35,102.36,102.27,102.32,3057.0,98.7503,98.7599,98.6731,98.7213,3057.0
2019-08-27 13:45:00,102.29,102.34,102.22,102.26,4462.0,98.6924,98.7406,98.6248,98.6634,4462.0
2019-08-27 13:50:00,102.25,102.29,102.22,102.23,3124.0,98.6538,98.6924,98.6248,98.6345,3124.0
2019-08-27 13:55:00,102.19,102.19,102.11,102.14,2452.0,98.5959,98.5959,98.5187,98.5477,2452.0
2019-08-27 14:00:00,102.16,102.24,102.1,102.16,5565.0,98.567,98.6441,98.5091,98.567,5565.0
2019-08-27 14:05:00,102.16,102.19,102.04,102.08,3154.0,98.567,98.5959,98.4512,98.4898,3154.0
2019-08-27 14:10:00,102.09,102.09,101.86,102.0,9270.0,98.4994,98.4994,98.2775,98.4126,9270.0
2019-08-27 14:15:00,101.98,102.03,101.85,101.98,8132.0,98.3933,98.4415,98.2679,98.3933,8132.0
2019-08-27 14:20:00,101.99,102.11,101.97,102.09,3801.0,98.4029,98.5187,98.3836,98.4994,3801.0
2019-08-27 14:25:00,102.08,102.08,102.02,102.04,5682.0,98.4898,98.4898,98.4319,98.4512,5682.0
2019-08-27 14:30:00,102.02,102.08,102.0,102.06,11085.0,98.4319,98.4898,98.4126,98.4705,11085.0
2019-08-27 14:35:00,102.1,102.12,102.03,102.09,7734.0,98.5091,98.5284,98.4415,98.4994,7734.0
2019-08-27 14:40:00,102.13,102.17,102.02,102.17,5225.0,98.538,98.5766,98.4319,98.5766,5225.0
2019-08-27 14:45:00,102.15,102.22,102.05,102.18,5777.0,98.5573,98.6248,98.4608,98.5863,5777.0
2019-08-27 14:50:00,102.17,102.47,102.17,102.42,8213.0,98.5766,98.8661,98.5766,98.8178,8213.0
2019-08-27 14:55:00,102.4,102.45,102.4,102.43,3928.0,98.7985,98.8468,98.7985,98.8275,3928.0
2019-08-27 15:00:00,102.43,102.44,102.28,102.43,7952.0,98.8275,98.8371,98.6827,98.8275,7952.0
2019-08-27 15:05:00,102.47,102.47,102.32,102.32,5557.0,98.8661,98.8661,98.7213,98.7213,5557.0
2019-08-27 15:10:00,102.34,102.35,102.12,102.17,6440.0,98.7406,98.7503,98.5284,98.5766,6440.0
2019-08-27 15:15:00,102.19,102.2,102.12,102.2,4138.0,98.5959,98.6055,98.5284,98.6055,4138.0
2019-08-27 15:20:00,102.18,102.2,102.06,102.13,8574.0,98.5863,98.6055,98.4705,98.538,8574.0
2019-08-27 15:25:00,102.14,102.15,101.97,101.98,6618.0,98.5477,98.5573,98.3836,98.3933,6618.0
2019-08-27 15:30:00,101.98,101.98,101.82,101.84,13675.0,98.3933,98.3933,98.2389,98.2582,13675.0
2019-08-27 15:35:00,101.82,101.9,101.76,101.84,17481.0,98.2389,98.3161,98.181,98.2582,17481.0
2019-08-27 15:40:00,101.85,101.95,101.79,101.8,14414.0,98.2679,98.3643,98.21,98.2196,14414.0
2019-08-27 15:45:00,101.81,101.97,101.81,101.93,18000.0,98.2293,98.3836,98.2293,98.345,18000.0
2019-08-27 15:50:00,101.93,101.94,101.62,101.68,39658.0,98.345,98.3547,98.0459,98.1038,39658.0
2019-08-27 15:55:00,101.67,101.9,101.64,101.77,61791.0,98.0942,98.3161,98.0652,98.1907,61791.0
2019-08-28 09:30:00,101.27,101.42,100.69,100.97,24720.0,97.7083,97.853,97.1487,97.4188,24720.0
2019-08-28 09:35:00,100.9,101.42,100.8,101.03,31263.0,97.3513,97.853,97.2548,97.4767,31263.0
2019-08-28 09:40:00,101.08,101.28,100.74,101.28,6213.0,97.5249,97.7179,97.1969,97.7179,6213.0
2019-08-28 09:45:00,101.28,101.28,100.98,101.1,9590.0,97.7179,97.7179,97.4285,97.5442,9590.0
2019-08-28 09:50:00,101.09,101.35,101.09,101.3,10804.0,97.5346,97.7854,97.5346,97.7372,10804.0
2019-08-28 09:55:00,101.3,101.68,101.3,101.48,10564.0,97.7372,98.1038,97.7372,97.9109,10564.0
2019-08-28 10:00:00,101.48,101.62,101.31,101.45,5916.0,97.9109,98.0459,97.7469,97.8819,5916.0
2019-08-28 10:05:00,101.51,101.65,101.5,101.65,4990.0,97.9398,98.0749,97.9302,98.0749,4990.0
2019-08-28 10:10:00,101.6,101.62,101.42,101.52,9420.0,98.0267,98.0459,97.853,97.9495,9420.0
2019-08-28 10:15:00,101.5,101.58,101.44,101.44,8009.0,97.9302,98.0074,97.8723,97.8723,8009.0
2019-08-28 10:20:00,101.44,101.61,101.4,101.48,8899.0,97.8723,98.0363,97.8337,97.9109,8899.0
2019-08-28 10:25:00,101.45,101.52,101.27,101.32,6807.0,97.8819,97.9495,97.7083,97.7565,6807.0
2019-08-28 10:30:00,101.34,101.63,101.34,101.48,8880.0,97.7758,98.0556,97.7758,97.9109,8880.0
2019-08-28 10:35:00,101.42,101.7,101.42,101.48,10214.0,97.853,98.1231,97.853,97.9109,10214.0
2019-08-28 10:40:00,101.49,101.77,101.49,101.72,8246.0,97.9205,98.1907,97.9205,98.1424,8246.0
2019-08-28 10:45:00,101.71,101.76,101.62,101.74,6181.0,98.1328,98.181,98.0459,98.1617,6181.0
2019-08-28 10:50:00,101.76,101.93,101.73,101.93,8753.0,98.181,98.345,98.1521,98.345,8753.0
2019-08-28 10:55:00,101.94,101.95,101.72,101.84,7148.0,98.3547,98.3643,98.1424,98.2582,7148.0
2019-08-28 11:00:00,101.84,101.9,101.75,101.9,18903.0,98.2582,98.3161,98.1714,98.3161,18903.0
2019-08-28 11:05:00,101.9,101.99,101.89,101.95,11558.0,98.3161,98.4029,98.3065,98.3643,11558.0
2019-08-28 11:10:00,101.98,102.14,101.98,102.14,7680.0,98.3933,98.5477,98.3933,98.5477,7680.0
2019-08-28 11:15:00,102.17,102.27,102.13,102.18,6560.0,98.5766,98.6731,98.538,98.5863,6560.0
2019-08-28 11:20:00,102.17,102.32,102.17,102.23,8765.0,98.5766,98.7213,98.5766,98.6345,8765.0
2019-08-28 11:25:00,102.25,102.41,102.25,102.34,40299.0,98.6538,98.8082,98.6538,98.7406,40299.0
2019-08-28 11:30:00,102.34,102.52,102.24,102.41,61127.0,98.7406,98.9143,98.6441,98.8082,61127.0
2019-08-28 11:35:00,102.41,102.54,102.38,102.51,9153.0,98.8082,98.9336,98.7792,98.9046,9153.0
2019-08-28 11:40:00,102.51,102.73,102.5,102.73,6700.0,98.9046,99.1169,98.895,99.1169,6700.0
2019-08-28 11:45:00,102.72,102.83,102.7,102.77,3900.0,99.1073,99.2134,99.088,99.1555,3900.0
2019-08-28 11:50:00,102.79,102.92,102.78,102.92,2861.0,99.1748,99.3002,99.1652,99.3002,2861.0
2019-08-28 11:55:00,102.94,102.96,102.82,102.82,8379.0,99.3195,99.3388,99.2037,99.2037,8379.0
2019-08-28 12:00:00,102.85,102.92,102.81,102.81,5835.0,99.2327,99.3002,99.1941,99.1941,5835.0
2019-08-28 12:05:00,102.83,102.92,102.82,102.85,3258.0,99.2134,99.3002,99.2037,99.2327,3258.0
2019-08-28 12:10:00,102.8,102.89,102.79,102.81,13125.0,99.1844,99.2713,99.1748,99.1941,13125.0
2019-08-28 12:15:00,102.81,102.94,102.81,102.94,3318.0,99.1941,99.3195,99.1941,99.3195,3318.0
2019-08-28 12:20:00,102.94,103.12,102.94,103.12,3334.0,99.3195,99.4932,99.3195,99.4932,3334.0
2019-08-28 12:25:00,103.17,103.21,103.1,103.12,16741.0,99.5414,99.58,99.4739,99.4932,16741.0
2019-08-28 12:30:00,103.12,103.21,103.08,103.08,4845.0,99.4932,99.58,99.4546,99.4546,4845.0
2019-08-28 12:35:00,103.08,103.08,103.0,103.08,5391.0,99.4546,99.4546,99.3774,99.4546,5391.0
2019-08-28 12:40:00,103.08,103.13,103.05,103.13,2714.0,99.4546,99.5028,99.4257,99.5028,2714.0
2019-08-28 12:45:00,103.15,103.15,103.0,103.03,5455.0,99.5221,99.5221,99.3774,99.4064,5455.0
2019-08-28 12:50:00,103.02,103.13,102.99,103.13,3202.0,99.3967,99.5028,99.3678,99.5028,3202.0
2019-08-28 12:55:00,103.12,103.22,103.08,103.2,4148.0,99.4932,99.5897,99.4546,99.5704,4148.0
2019-08-28 13:00:00,103.2,103.27,103.14,103.27,7308.0,99.5704,99.6379,99.5125,99.6379,7308.0
2019-08-28 13:05:00,103.27,103.29,103.14,103.14,13366.0,99.6379,99.6572,99.5125,99.5125,13366.0
2019-08-28 13:10:00,103.15,103.16,102.98,103.04,17107.0,99.5221,99.5318,99.3581,99.416,17107.0
2019-08-28 13:15:00,103.05,103.15,103.03,103.14,17330.0,99.4257,99.5221,99.4064,99.5125,17330.0
2019-08-28 13:20:00,103.14,103.22,103.1,103.13,9432.0,99.5125,99.5897,99.4739,99.5028,9432.0
2019-08-28 13:25:00,103.13,103.23,103.12,103.21,11160.0,99.5028,99.5993,99.4932,99.58,11160.0
2019-08-28 13:30:00,103.19,103.22,103.12,103.2,4382.0,99.5607,99.5897,99.4932,99.5704,4382.0
2019-08-28 13:35:00,103.23,103.27,103.17,103.18,12806.0,99.5993,99.6379,99.5414,99.5511,12806.0
2019-08-28 13:40:00,103.18,103.23,103.16,103.18,7015.0,99.5511,99.5993,99.5318,99.5511,7015.0
2019-08-28 13:45:00,103.15,103.27,103.09,103.24,7713.0,99.5221,99.6379,99.4642,99.609,7713.0
2019-08-28 13:50:00,103.23,103.24,103.17,103.19,6401.0,99.5993,99.609,99.5414,99.5607,6401.0
2019-08-28 13:55:00,103.22,103.3,103.2,103.21,8921.0,99.5897,99.6669,99.5704,99.58,8921.0
2019-08-28 14:00:00,103.23,103.29,103.14,103.19,18763.0,99.5993,99.6572,99.5125,99.5607,18763.0
2019-08-28 14:05:00,103.17,103.17,103.09,103.15,8668.0,99.5414,99.5414,99.4642,99.5221,8668.0
2019-08-28 14:10:00,103.1,103.11,102.96,102.97,3448.0,99.4739,99.4835,99.3388,99.3485,3448.0
2019-08-28 14:15:00,103.02,103.05,102.99,103.03,5089.0,99.3967,99.4257,99.3678,99.4064,5089.0
2019-08-28 14:20:00,103.05,103.11,103.01,103.11,8168.0,99.4257,99.4835,99.3871,99.4835,8168.0
2019-08-28 14:25:00,103.14,103.14,103.08,103.09,3403.0,99.5125,99.5125,99.4546,99.4642,3403.0
2019-08-28 14:30:00,103.11,103.2,103.07,103.2,14855.0,99.4835,99.5704,99.445,99.5704,14855.0
2019-08-28 14:35:00,103.2,103.22,103.08,103.08,5167.0,99.5704,99.5897,99.4546,99.4546,5167.0
2019-08-28 14:40:00,103.1,103.13,103.04,103.04,9766.0,99.4739,99.5028,99.416,99.416,9766.0
2019-08-28 14:45:00,103.05,103.13,103.04,103.12,5103.0,99.4257,99.5028,99.416,99.4932,5103.0
2019-08-28 14:50:00,103.12,103.19,103.09,103.16,4211.0,99.4932,99.5607,99.4642,99.5318,4211.0
2019-08-28 14:55:00,103.17,103.22,103.14,103.19,6101.0,99.5414,99.5897,99.5125,99.5607,6101.0
2019-08-28 15:00:00,103.17,103.19,103.13,103.17,7311.0,99.5414,99.5607,99.5028,99.5414,7311.0
2019-08-28 15:05:00,103.17,103.2,103.14,103.18,10073.0,99.5414,99.5704,99.5125,99.5511,10073.0
2019-08-28 15:10:00,103.18,103.24,103.09,103.11,49007.0,99.5511,99.609,99.4642,99.4835,49007.0
2019-08-28 15:15:00,103.11,103.33,103.1,103.33,16032.0,99.4835,99.6958,99.4739,99.6958,16032.0
2019-08-28 15:20:00,103.32,103.32,103.12,103.15,17555.0,99.6862,99.6862,99.4932,99.5221,17555.0
2019-08-28 15:25:00,103.15,103.15,103.08,103.11,10206.0,99.5221,99.5221,99.4546,99.4835,10206.0
2019-08-28 15:30:00,103.09,103.18,103.0,103.17,22668.0,99.4642,99.5511,99.3774,99.5414,22668.0
2019-08-28 15:35:00,103.18,103.2,103.02,103.07,19618.0,99.5511,99.5704,99.3967,99.445,19618.0
2019-08-28 15:40:00,103.06,103.18,103.04,103.16,16713.0,99.4353,99.5511,99.416,99.5318,16713.0
2019-08-28 15:45:00,103.16,103.24,103.15,103.21,14013.0,99.5318,99.609,99.5221,99.58,14013.0
2019-08-28 15:50:00,103.23,103.27,103.16,103.24,26403.0,99.5993,99.6379,99.5318,99.609,26403.0
2019-08-28 15:55:00,103.22,103.37,103.15,103.18,63737.0,99.5897,99.7344,99.5221,99.5511,63737.0
2019-08-29 09:30:00,103.85,104.38,103.81,104.22,40621.0,100.1975,100.7089,100.1589,100.5545,40621.0
2019-08-29 09:35:00,104.22,104.3,104.04,104.14,13554.0,100.5545,100.6317,100.3808,100.4773,13554.0
2019-08-29 09:40:00,104.12,104.68,104.0,104.58,10547.0,100.458,100.9983,100.3422,100.9018,10547.0
2019-08-29 09:45:00,104.61,104.61,104.43,104.55,13553.0,100.9308,100.9308,100.7571,100.8729,13553.0
2019-08-29 09:50:00,104.6,104.72,104.54,104.66,9145.0,100.9211,101.0369,100.8632,100.979,9145.0
2019-08-29 09:55:00,104.72,104.74,104.56,104.59,6155.0,101.0369,101.0562,100.8825,100.9115,6155.0
2019-08-29 10:00:00,104.59,104.81,104.54,104.65,6872.0,100.9115,101.1238,100.8632,100.9694,6872.0
2019-08-29 10:05:00,104.62,104.9,104.58,104.89,5819.0,100.9404,101.2106,100.9018,101.2009,5819.0
2019-08-29 10:10:00,104.92,104.94,104.6,104.6,12018.0,101.2299,101.2492,100.9211,100.9211,12018.0
2019-08-29 10:15:00,104.62,104.85,104.56,104.72,11989.0,100.9404,101.1623,100.8825,101.0369,11989.0
2019-08-29 10:20:00,104.71,104.72,104.48,104.56,8434.0,101.0273,101.0369,100.8054,100.8825,8434.0
2019-08-29 10:25:00,104.53,104.65,104.52,104.56,9656.0,100.8536,100.9694,100.844,100.8825,9656.0
2019-08-29 10:30:00,104.54,104.55,104.31,104.35,7345.0,100.8632,100.8729,100.6413,100.6799,7345.0
2019-08-29 10:35:00,104.34,104.37,103.7,104.01,16526.0,100.6703,100.6992,100.0528,100.3519,16526.0
2019-08-29 10:40:00,104.04,104.22,104.01,104.08,22502.0,100.3808,100.5545,100.3519,100.4194,22502.0
2019-08-29 10:45:00,104.03,104.05,103.9,103.95,7588.0,100.3712,100.3905,100.2458,100.294,7588.0
2019-08-29 10:50:00,104.0,104.06,103.92,103.98,8213.0,100.3422,100.4001,100.2651,100.3229,8213.0
2019-08-29 10:55:00,103.98,104.26,103.98,104.26,14392.0,100.3229,100.5931,100.3229,100.5931,14392.0
2019-08-29 11:00:00,104.27,104.31,104.22,104.23,6991.0,100.6027,100.6413,100.5545,100.5642,6991.0
2019-08-29 11:05:00,104.25,104.39,104.25,104.36,6610.0,100.5834,100.7185,100.5834,100.6896,6610.0
2019-08-29 11:10:00,104.4,104.49,104.36,104.46,4510.0,100.7282,100.815,100.6896,100.7861,4510.0
2019-08-29 11:15:00,104.45,104.61,104.41,104.61,5648.0,100.7764,100.9308,100.7378,100.9308,5648.0
2019-08-29 11:20:00,104.65,104.69,104.58,104.58,6429.0,100.9694,101.008,100.9018,100.9018,6429.0
2019-08-29 11:25:00,104.62,104.62,104.5,104.54,5779.0,100.9404,100.9404,100.8247,100.8632,5779.0
2019-08-29 11:30:00,104.51,104.61,104.42,104.55,6786.0,100.8343,100.9308,100.7475,100.8729,6786.0
2019-08-29 11:35:00,104.54,104.69,104.54,104.69,5570.0,100.8632,101.008,100.8632,101.008,5570.0
2019-08-29 11:40:00,104.72,104.72,104.6,104.61,6442.0,101.0369,101.0369,100.9211,100.9308,6442.0
2019-08-29 11:45:00,104.65,104.77,104.65,104.72,8580.0,100.9694,101.0852,100.9694,101.0369,8580.0
2019-08-29 11:50:00,104.76,104.8,104.58,104.6,6618.0,101.0755,101.1141,100.9018,100.9211,6618.0
2019-08-29 11:55:00,104.58,104.63,104.46,104.56,5308.0,100.9018,100.9501,100.7861,100.8825,5308.0
2019-08-29 12:00:00,104.58,104.66,104.54,104.64,3409.0,100.9018,100.979,100.8632,100.9597,3409.0
2019-08-29 12:05:00,104.64,104.64,104.54,104.58,2660.0,100.9597,100.9597,100.8632,100.9018,2660.0
2019-08-29 12:10:00,104.59,104.65,104.56,104.59,9500.0,100.9115,100.9694,100.8825,100.9115,9500.0
2019-08-29 12:15:00,104.59,104.61,104.44,104.6,8811.0,100.9115,100.9308,100.7668,100.9211,8811.0
2019-08-29 12:20:00,104.62,104.67,104.56,104.6,5602.0,100.9404,100.9887,100.8825,100.9211,5602.0
2019-08-29 12:25:00,104.62,104.62,104.49,104.52,8309.0,100.9404,100.9404,100.815,100.844,8309.0
2019-08-29 12:30:00,104.54,104.55,104.5,104.53,4225.0,100.8632,100.8729,100.8247,100.8536,4225.0
2019-08-29 12:35:00,104.54,104.72,104.49,104.65,4295.0,100.8632,101.0369,100.815,100.9694,4295.0
2019-08-29 12:40:00,104.66,104.7,104.6,104.62,6573.0,100.979,101.0176,100.9211,100.9404,6573.0
2019-08-29 12:45:00,104.59,104.62,104.52,104.52,4686.0,100.9115,100.9404,100.844,100.844,4686.0
2019-08-29 12:50:00,104.49,104.5,104.42,104.47,2820.0,100.815,100.8247,100.7475,100.7957,2820.0
2019-08-29 12:55:00,104.5,104.5,104.44,104.44,4062.0,100.8247,100.8247,100.7668,100.7668,4062.0
2019-08-29 13:00:00,104.43,104.45,104.27,104.33,9001.0,100.7571,100.7764,100.6027,100.6606,9001.0
2019-08-29 13:05:00,104.33,104.4,104.32,104.32,4000.0,100.6606,100.7282,100.651,100.651,4000.0
2019-08-29 13:10:00,104.34,104.39,104.3,104.36,3503.0,100.6703,100.7185,100.6317,100.6896,3503.0
2019-08-29 13:15:00,104.34,104.37,104.29,104.32,5390.0,100.6703,100.6992,100.622,100.651,5390.0
2019-08-29 13:20:00,104.32,104.35,104.25,104.26,5950.0,100.651,100.6799,100.5834,100.5931,5950.0
2019-08-29 13:25:00,104.26,104.26,104.2,104.22,4203.0,100.5931,100.5931,100.5352,100.5545,4203.0
2019-08-29 13:30:00,104.2,104.22,104.08,104.08,3600.0,100.5352,100.5545,100.4194,100.4194,3600.0
2019-08-29 13:35:00,104.09,104.24,104.09,104.2,5714.0,100.4291,100.5738,100.4291,100.5352,5714.0
2019-08-29 13:40:00,104.22,104.24,104.21,104.22,2342.0,100.5545,100.5738,100.5449,100.5545,2342.0
2019-08-29 13:45:00,104.19,104.19,104.11,104.13,3406.0,100.5256,100.5256,100.4484,100.4677,3406.0
2019-08-29 13:50:00,104.14,104.14,104.09,104.09,3700.0,100.4773,100.4773,100.4291,100.4291,3700.0
2019-08-29 13:55:00,104.09,104.11,104.03,104.11,6453.0,100.4291,100.4484,100.3712,100.4484,6453.0
2019-08-29 14:00:00,104.11,104.26,104.11,104.15,5816.0,100.4484,100.5931,100.4484,100.487,5816.0
2019-08-29 14:05:00,104.15,104.16,104.05,104.05,7961.0,100.487,100.4966,100.3905,100.3905,7961.0
2019-08-29 14:10:00,104.06,104.08,104.04,104.06,3857.0,100.4001,100.4194,100.3808,100.4001,3857.0
2019-08-29 14:15:00,104.04,104.07,103.88,103.9,13196.0,100.3808,100.4098,100.2265,100.2458,13196.0
2019-08-29 14:20:00,103.89,104.0,103.84,103.85,22894.0,100.2361,100.3422,100.1879,100.1975,22894.0
2019-08-29 14:25:00,103.85,103.85,103.64,103.71,44744.0,100.1975,100.1975,99.9949,100.0624,44744.0
2019-08-29 14:30:00,103.78,103.87,103.77,103.82,6674.0,100.13,100.2168,100.1203,100.1686,6674.0
2019-08-29 14:35:00,103.84,103.85,103.64,103.64,21860.0,100.1879,100.1975,99.9949,99.9949,21860.0
2019-08-29 14:40:00,103.68,103.72,103.6,103.6,5899.0,100.0335,100.0721,99.9563,99.9563,5899.0
2019-08-29 14:45:00,103.58,103.64,103.55,103.56,5171.0,99.937,99.9949,99.9081,99.9177,5171.0
2019-08-29 14:50:00,103.57,103.57,103.49,103.5,6099.0,99.9274,99.9274,99.8502,99.8598,6099.0
2019-08-29 14:55:00,103.51,103.55,103.47,103.48,10268.0,99.8695,99.9081,99.8309,99.8405,10268.0
2019-08-29 15:00:00,103.49,103.49,103.37,103.46,16392.0,99.8502,99.8502,99.7344,99.8212,16392.0
2019-08-29 15:05:00,103.48,103.53,103.29,103.41,18413.0,99.8405,99.8888,99.6572,99.773,18413.0
2019-08-29 15:10:00,103.42,103.44,103.37,103.38,8566.0,99.7826,99.8019,99.7344,99.744,8566.0
2019-08-29 15:15:00,103.37,103.38,103.3,103.31,9568.0,99.7344,99.744,99.6669,99.6765,9568.0
2019-08-29 15:20:00,103.3,103.32,103.24,103.27,11147.0,99.6669,99.6862,99.609,99.6379,11147.0
2019-08-29 15:25:00,103.26,103.27,103.18,103.18,7282.0,99.6283,99.6379,99.5511,99.5511,7282.0
2019-08-29 15:30:00,103.2,103.42,103.19,103.4,15967.0,99.5704,99.7826,99.5607,99.7633,15967.0
2019-08-29 15:35:00,103.4,103.41,103.35,103.38,13948.0,99.7633,99.773,99.7151,99.744,13948.0
2019-08-29 15:40:00,103.38,103.39,103.32,103.35,14057.0,99.744,99.7537,99.6862,99.7151,14057.0
2019-08-29 15:45:00,103.35,103.49,103.33,103.46,23698.0,99.7151,99.8502,99.6958,99.8212,23698.0
2019-08-29 15:50:00,103.44,103.56,103.44,103.51,28022.0,99.8019,99.9177,99.8019,99.8695,28022.0
2019-08-29 15:55:00,103.52,103.54,103.31,103.41,45226.0,99.8791,99.8984,99.6765,99.773,45226.0
2019-08-30 09:30:00,104.22,104.65,104.1,104.63,11720.0,100.5545,100.9694,100.4387,100.9501,11720.0
2019-08-30 09:35:00,104.43,104.57,104.21,104.47,5477.0,100.7571,100.8922,100.5449,100.7957,5477.0
2019-08-30 09:40:00,104.54,104.64,104.41,104.64,7208.0,100.8632,100.9597,100.7378,100.9597,7208.0
2019-08-30 09:45:00,104.64,105.01,104.6,104.84,22607.0,100.9597,101.3167,100.9211,101.1527,22607.0
2019-08-30 09:50:00,104.82,105.07,104.79,105.02,9742.0,101.1334,101.3746,101.1045,101.3264,9742.0
2019-08-30 09:55:00,105.0,105.14,104.9,105.02,8129.0,101.3071,101.4421,101.2106,101.3264,8129.0
2019-08-30 10:00:00,105.02,105.5,104.97,105.34,15126.0,101.3264,101.7895,101.2781,101.6351,15126.0
2019-08-30 10:05:00,105.38,105.47,105.24,105.47,8917.0,101.6737,101.7605,101.5386,101.7605,8917.0
2019-08-30 10:10:00,105.47,105.47,105.29,105.31,6795.0,101.7605,101.7605,101.5869,101.6062,6795.0
2019-08-30 10:15:00,105.3,105.31,104.97,105.05,7922.0,101.5965,101.6062,101.2781,101.3553,7922.0
2019-08-30 10:20:00,105.05,105.16,104.91,105.04,6258.0,101.3553,101.4614,101.2202,101.3457,6258.0
2019-08-30 10:25:00,105.06,105.08,104.9,104.97,4582.0,101.365,101.3843,101.2106,101.2781,4582.0
2019-08-30 10:30:00,105.07,105.18,105.05,105.05,7338.0,101.3746,101.4807,101.3553,101.3553,7338.0
2019-08-30 10:35:00,105.08,105.18,105.0,105.03,1804.0,101.3843,101.4807,101.3071,101.336,1804.0
2019-08-30 10:40:00,105.03,105.07,104.94,104.94,4700.0,101.336,101.3746,101.2492,101.2492,4700.0
2019-08-30 10:45:00,104.94,104.94,104.63,104.63,9600.0,101.2492,101.2492,100.9501,100.9501,9600.0
2019-08-30 10:50:00,104.62,104.63,104.37,104.53,7712.0,100.9404,100.9501,100.6992,100.8536,7712.0
2019-08-30 10:55:00,104.52,104.54,104.26,104.28,12030.0,100.844,100.8632,100.5931,100.6124,12030.0
2019-08-30 11:00:00,104.29,104.43,104.09,104.1,10992.0,100.622,100.7571,100.4291,100.4387,10992.0
2019-08-30 11:05:00,104.14,104.19,104.08,104.09,5795.0,100.4773,100.5256,100.4194,100.4291,5795.0
2019-08-30 11:10:00,104.14,104.15,104.0,104.11,13622.0,100.4773,100.487,100.3422,100.4484,13622.0
2019-08-30 11:15:00,104.07,104.15,104.01,104.1,8618.0,100.4098,100.487,100.3519,100.4387,8618.0
2019-08-30 11:20:00,104.04,104.12,103.98,104.0,2508.0,100.3808,100.458,100.3229,100.3422,2508.0
2019-08-30 11:25:00,104.01,104.23,103.95,104.16,3562.0,100.3519,100.5642,100.294,100.4966,3562.0
2019-08-30 11:30:00,104.22,104.33,104.21,104.29,6058.0,100.5545,100.6606,100.5449,100.622,6058.0
2019-08-30 11:35:00,104.25,104.3,104.13,104.14,3720.0,100.5834,100.6317,100.4677,100.4773,3720.0
2019-08-30 11:40:00,104.17,104.28,104.17,104.2,3836.0,100.5063,100.6124,100.5063,100.5352,3836.0
2019-08-30 11:45:00,104.2,104.43,104.2,104.43,2454.0,100.5352,100.7571,100.5352,100.7571,2454.0
2019-08-30 11:50:00,104.46,104.65,104.43,104.54,9181.0,100.7861,100.9694,100.7571,100.8632,9181.0
2019-08-30 11:55:00,104.5,104.57,104.36,104.38,4784.0,100.8247,100.8922,100.6896,100.7089,4784.0
2019-08-30 12:00:00,104.35,104.43,104.35,104.38,2756.0,100.6799,100.7571,100.6799,100.7089,2756.0
2019-08-30 12:05:00,104.38,104.45,104.38,104.45,2604.0,100.7089,100.7764,100.7089,100.7764,2604.0
2019-08-30 12:10:00,104.4,104.56,104.4,104.54,4420.0,100.7282,100.8825,100.7282,100.8632,4420.0
2019-08-30 12:15:00,104.55,104.7,104.47,104.65,4225.0,100.8729,101.0176,100.7957,100.9694,4225.0
2019-08-30 12:20:00,104.67,104.77,104.64,104.64,6688.0,100.9887,101.0852,100.9597,100.9597,6688.0
2019-08-30 12:25:00,104.72,104.74,104.64,104.67,3158.0,101.0369,101.0562,100.9597,100.9887,3158.0
2019-08-30 12:30:00,104.66,104.66,104.53,104.57,5200.0,100.979,100.979,100.8536,100.8922,5200.0
2019-08-30 12:35:00,104.58,104.69,104.58,104.63,5410.0,100.9018,101.008,100.9018,100.9501,5410.0
2019-08-30 12:40:00,104.59,104.73,104.54,104.68,3284.0,100.9115,101.0466,100.8632,100.9983,3284.0
2019-08-30 12:45:00,104.66,104.7,104.64,104.66,3400.0,100.979,101.0176,100.9597,100.979,3400.0
2019-08-30 12:50:00,104.62,104.74,104.59,104.74,4603.0,100.9404,101.0562,100.9115,101.0562,4603.0
2019-08-30 12:55:00,104.78,104.84,104.76,104.79,4611.0,101.0948,101.1527,101.0755,101.1045,4611.0
2019-08-30 13:00:00,104.79,104.82,104.66,104.67,6228.0,101.1045,101.1334,100.979,100.9887,6228.0
2019-08-30 13:05:00,104.63,104.69,104.59,104.6,7105.0,100.9501,101.008,100.9115,100.9211,7105.0
2019-08-30 13:10:00,104.63,104.67,104.62,104.66,4232.0,100.9501,100.9887,100.9404,100.979,4232.0
2019-08-30 13:15:00,104.65,104.66,104.59,104.65,2508.0,100.9694,100.979,100.9115,100.9694,2508.0
2019-08-30 13:20:00,104.66,104.76,104.63,104.64,7353.0,100.979,101.0755,100.9501,100.9597,7353.0
2019-08-30 13:25:00,104.68,104.76,104.65,104.75,4030.0,100.9983,101.0755,100.9694,101.0659,4030.0
2019-08-30 13:30:00,104.73,104.8,104.72,104.78,4124.0,101.0466,101.1141,101.0369,101.0948,4124.0
2019-08-30 13:35:00,104.76,104.81,104.7,104.76,7853.0,101.0755,101.1238,101.0176,101.0755,7853.0
2019-08-30 13:40:00,104.72,104.72,104.62,104.64,6641.0,101.0369,101.0369,100.9404,100.9597,6641.0
2019-08-30 13:45:00,104.65,104.71,104.64,104.68,4361.0,100.9694,101.0273,100.9597,100.9983,4361.0
2019-08-30 13:50:00,104.69,104.77,104.66,104.69,5414.0,101.008,101.0852,100.979,101.008,5414.0
2019-08-30 13:55:00,104.69,104.78,104.66,104.66,5798.0,101.008,101.0948,100.979,100.979,5798.0
2019-08-30 14:00:00,104.7,104.94,104.7,104.92,8317.0,101.0176,101.2492,101.0176,101.2299,8317.0
2019-08-30 14:05:00,104.94,104.96,104.91,104.92,3922.0,101.2492,101.2685,101.2202,101.2299,3922.0
2019-08-30 14:10:00,104.93,104.93,104.85,104.85,4661.0,101.2395,101.2395,101.1623,101.1623,4661.0
2019-08-30 14:15:00,104.84,104.97,104.84,104.87,7098.0,101.1527,101.2781,101.1527,101.1816,7098.0
2019-08-30 14:20:00,104.88,104.91,104.73,104.73,5303.0,101.1913,101.2202,101.0466,101.0466,5303.0
2019-08-30 14:25:00,104.76,104.76,104.72,104.74,1472.0,101.0755,101.0755,101.0369,101.0562,1472.0
2019-08-30 14:30:00,104.76,104.8,104.65,104.66,8137.0,101.0755,101.1141,100.9694,100.979,8137.0
2019-08-30 14:35:00,104.66,104.66,104.58,104.61,3357.0,100.979,100.979,100.9018,100.9308,3357.0
2019-08-30 14:40:00,104.58,104.58,104.42,104.56,6353.0,100.9018,100.9018,100.7475,100.8825,6353.0
2019-08-30 14:45:00,104.53,104.53,104.44,104.44,2942.0,100.8536,100.8536,100.7668,100.7668,2942.0
2019-08-30 14:50:00,104.49,104.57,104.42,104.42,6233.0,100.815,100.8922,100.7475,100.7475,6233.0
2019-08-30 14:55:00,104.42,104.42,104.36,104.39,7223.0,100.7475,100.7475,100.6896,100.7185,7223.0
2019-08-30 15:00:00,104.4,104.48,104.28,104.31,6844.0,100.7282,100.8054,100.6124,100.6413,6844.0
2019-08-30 15:05:00,104.33,104.33,104.22,104.25,6839.0,100.6606,100.6606,100.5545,100.5834,6839.0
2019-08-30 15:10:00,104.25,104.28,104.15,104.18,6185.0,100.5834,100.6124,100.487,100.5159,6185.0
2019-08-30 15:15:00,104.19,104.19,104.07,104.14,9639.0,100.5256,100.5256,100.4098,100.4773,9639.0
2019-08-30 15:20:00,104.13,104.17,104.04,104.07,8043.0,100.4677,100.5063,100.3808,100.4098,8043.0
2019-08-30 15:25:00,104.14,104.3,104.14,104.28,11240.0,100.4773,100.6317,100.4773,100.6124,11240.0
2019-08-30 15:30:00,104.29,104.45,104.23,104.39,9748.0,100.622,100.7764,100.5642,100.7185,9748.0
2019-08-30 15:35:00,104.39,104.43,104.32,104.32,19208.0,100.7185,100.7571,100.651,100.651,19208.0
2019-08-30 15:40:00,104.32,104.34,104.14,104.14,17609.0,100.651,100.6703,100.4773,100.4773,17609.0
2019-08-30 15:45:00,104.16,104.23,104.16,104.2,15163.0,100.4966,100.5642,100.4966,100.5352,15163.0
2019-08-30 15:50:00,104.19,104.31,104.16,104.23,47629.0,100.5256,100.6413,100.4966,100.5642,47629.0
2019-08-30 15:55:00,104.24,104.42,104.15,104.2,74064.0,100.5738,100.7475,100.487,100.5352,74064.0
2019-09-03 09:30:00,103.0,103.0,100.64,101.5,68272.0,99.3774,99.3774,97.1004,97.9302,68272.0
2019-09-03 09:35:00,101.7,102.16,101.12,101.7,23481.0,98.1231,98.567,97.5635,98.1231,23481.0
2019-09-03 09:40:00,101.67,102.51,101.5,101.99,47380.0,98.0942,98.9046,97.9302,98.4029,47380.0
2019-09-03 09:45:00,101.89,102.24,101.65,101.71,33642.0,98.3065,98.6441,98.0749,98.1328,33642.0
2019-09-03 09:50:00,101.82,102.13,101.64,102.09,14438.0,98.2389,98.538,98.0652,98.4994,14438.0
2019-09-03 09:55:00,102.17,102.23,101.65,101.74,15142.0,98.5766,98.6345,98.0749,98.1617,15142.0
2019-09-03 10:00:00,101.68,101.77,101.07,101.07,23049.0,98.1038,98.1907,97.5153,97.5153,23049.0
2019-09-03 10:05:00,101.07,101.58,101.07,101.41,27290.0,97.5153,98.0074,97.5153,97.8433,27290.0
2019-09-03 10:10:00,101.43,101.62,101.23,101.29,16316.0,97.8626,98.0459,97.6697,97.7276,16316.0
2019-09-03 10:15:00,101.31,101.41,101.17,101.37,10641.0,97.7469,97.8433,97.6118,97.8047,10641.0
2019-09-03 10:20:00,101.31,101.63,101.21,101.22,9476.0,97.7469,98.0556,97.6504,97.66,9476.0
2019-09-03 10:25:00,101.19,101.33,101.0,101.33,19341.0,97.6311,97.7661,97.4478,97.7661,19341.0
2019-09-03 10:30:00,101.34,101.45,101.24,101.33,9600.0,97.7758,97.8819,97.6793,97.7661,9600.0
2019-09-03 10:35:00,101.36,101.75,101.35,101.75,6609.0,97.7951,98.1714,97.7854,98.1714,6609.0
2019-09-03 10:40:00,101.76,102.23,101.73,101.99,19610.0,98.181,98.6345,98.1521,98.4029,19610.0
2019-09-03 10:45:00,101.99,102.11,101.78,102.06,12315.0,98.4029,98.5187,98.2003,98.4705,12315.0
2019-09-03 10:50:00,102.02,102.24,101.98,102.24,7970.0,98.4319,98.6441,98.3933,98.6441,7970.0
2019-09-03 10:55:00,102.22,102.4,102.16,102.38,9872.0,98.6248,98.7985,98.567,98.7792,9872.0
2019-09-03 11:00:00,102.38,102.38,102.23,102.25,11364.0,98.7792,98.7792,98.6345,98.6538,11364.0
2019-09-03 11:05:00,102.19,102.33,102.09,102.19,10800.0,98.5959,98.731,98.4994,98.5959,10800.0
2019-09-03 11:10:00,102.12,102.12,101.63,101.63,6340.0,98.5284,98.5284,98.0556,98.0556,6340.0
2019-09-03 11:15:00,101.59,101.84,101.56,101.8,5827.0,98.017,98.2582,97.9881,98.2196,5827.0
2019-09-03 11:20:00,101.74,101.96,101.74,101.92,8482.0,98.1617,98.374,98.1617,98.3354,8482.0
2019-09-03 11:25:00,101.93,102.06,101.89,102.01,7804.0,98.345,98.4705,98.3065,98.4222,7804.0
2019-09-03 11:30:00,102.02,102.1,101.87,102.1,7597.0,98.4319,98.5091,98.2872,98.5091,7597.0
2019-09-03 11:35:00,102.06,102.21,102.05,102.14,5400.0,98.4705,98.6152,98.4608,98.5477,5400.0
2019-09-03 11:40:00,102.09,102.14,101.95,102.09,8846.0,98.4994,98.5477,98.3643,98.4994,8846.0
2019-09-03 11:45:00,102.12,102.23,101.94,102.18,4204.0,98.5284,98.6345,98.3547,98.5863,4204.0
2019-09-03 11:50:00,102.18,102.25,102.08,102.21,14080.0,98.5863,98.6538,98.4898,98.6152,14080.0
2019-09-03 11:55:00,102.21,102.27,102.06,102.14,10123.0,98.6152,98.6731,98.4705,98.5477,10123.0
2019-09-03 12:00:00,102.11,102.12,101.92,101.97,5903.0,98.5187,98.5284,98.3354,98.3836,5903.0
2019-09-03 12:05:00,101.95,101.95,101.72,101.72,6801.0,98.3643,98.3643,98.1424,98.1424,6801.0
2019-09-03 12:10:00,101.74,101.9,101.72,101.9,5187.0,98.1617,98.3161,98.1424,98.3161,5187.0
2019-09-03 12:15:00,101.9,102.1,101.85,102.0,6223.0,98.3161,98.5091,98.2679,98.4126,6223.0
2019-09-03 12:20:00,102.09,102.15,101.98,101.99,5978.0,98.4994,98.5573,98.3933,98.4029,5978.0
2019-09-03 12:25:00,102.01,102.17,101.95,102.17,6010.0,98.4222,98.5766,98.3643,98.5766,6010.0
2019-09-03 12:30:00,102.13,102.17,101.96,102.01,25905.0,98.538,98.5766,98.374,98.4222,25905.0
2019-09-03 12:35:00,102.03,102.19,102.03,102.14,4613.0,98.4415,98.5959,98.4415,98.5477,4613.0
2019-09-03 12:40:00,102.11,102.14,102.0,102.07,5624.0,98.5187,98.5477,98.4126,98.4801,5624.0
2019-09-03 12:45:00,102.02,102.11,101.94,101.94,5900.0,98.4319,98.5187,98.3547,98.3547,5900.0
2019-09-03 12:50:00,101.94,102.02,101.82,101.85,9168.0,98.3547,98.4319,98.2389,98.2679,9168.0
2019-09-03 12:55:00,101.8,101.85,101.67,101.67,8193.0,98.2196,98.2679,98.0942,98.0942,8193.0
2019-09-03 13:00:00,101.66,101.71,101.55,101.56,5656.0,98.0845,98.1328,97.9784,97.9881,5656.0
2019-09-03 13:05:00,101.57,101.57,101.45,101.51,5084.0,97.9977,97.9977,97.8819,97.9398,5084.0
2019-09-03 13:10:00,101.51,101.52,101.35,101.43,7317.0,97.9398,97.9495,97.7854,97.8626,7317.0
2019-09-03 13:15:00,101.44,101.45,101.33,101.37,5226.0,97.8723,97.8819,97.7661,97.8047,5226.0
2019-09-03 13:20:00,101.31,101.33,101.21,101.25,5147.0,97.7469,97.7661,97.6504,97.689,5147.0
2019-09-03 13:25:00,101.26,101.41,101.25,101.41,7146.0,97.6986,97.8433,97.689,97.8433,7146.0
2019-09-03 13:30:00,101.4,101.52,101.38,101.43,5149.0,97.8337,97.9495,97.8144,97.8626,5149.0
2019-09-03 13:35:00,101.38,101.42,101.35,101.41,4068.0,97.8144,97.853,97.7854,97.8433,4068.0
2019-09-03 13:40:00,101.39,101.43,101.3,101.35,10316.0,97.824,97.8626,97.7372,97.7854,10316.0
2019-09-03 13:45:00,101.38,101.38,101.29,101.33,5060.0,97.8144,97.8144,97.7276,97.7661,5060.0
2019-09-03 13:50:00,101.32,101.4,101.15,101.25,8187.0,97.7565,97.8337,97.5925,97.689,8187.0
2019-09-03 13:55:00,101.28,101.41,101.26,101.33,6140.0,97.7179,97.8433,97.6986,97.7661,6140.0
2019-09-03 14:00:00,101.33,101.44,101.32,101.36,6711.0,97.7661,97.8723,97.7565,97.7951,6711.0
2019-09-03 14:05:00,101.34,101.47,101.33,101.45,5912.0,97.7758,97.9012,97.7661,97.8819,5912.0
2019-09-03 14:10:00,101.48,101.52,101.39,101.4,8088.0,97.9109,97.9495,97.824,97.8337,8088.0
2019-09-03 14:15:00,101.38,101.47,101.32,101.32,7613.0,97.8144,97.9012,97.7565,97.7565,7613.0
2019-09-03 14:20:00,101.32,101.36,101.28,101.28,9484.0,97.7565,97.7951,97.7179,97.7179,9484.0
2019-09-03 14:25:00,101.29,101.36,101.21,101.36,7334.0,97.7276,97.7951,97.6504,97.7951,7334.0
2019-09-03 14:30:00,101.33,101.43,101.29,101.3,9387.0,97.7661,97.8626,97.7276,97.7372,9387.0
2019-09-03 14:35:00,101.29,101.37,101.21,101.26,13959.0,97.7276,97.8047,97.6504,97.6986,13959.0
2019-09-03 14:40:00,101.23,101.23,101.14,101.18,7773.0,97.6697,97.6697,97.5828,97.6214,7773.0
2019-09-03 14:45:00,101.17,101.22,101.12,101.18,6304.0,97.6118,97.66,97.5635,97.6214,6304.0
2019-09-03 14:50:00,101.18,101.23,101.08,101.15,11916.0,97.6214,97.6697,97.5249,97.5925,11916.0
2019-09-03 14:55:00,101.15,101.21,101.11,101.16,8991.0,97.5925,97.6504,97.5539,97.6021,8991.0
2019-09-03 15:00:00,101.16,101.16,101.05,101.14,13108.0,97.6021,97.6021,97.496,97.5828,13108.0
2019-09-03 15:05:00,101.14,101.27,101.13,101.26,13487.0,97.5828,97.7083,97.5732,97.6986,13487.0
2019-09-03 15:10:00,101.25,101.27,101.19,101.26,9083.0,97.689,97.7083,97.6311,97.6986,9083.0
2019-09-03 15:15:00,101.29,101.42,101.28,101.42,11822.0,97.7276,97.853,97.7179,97.853,11822.0
2019-09-03 15:20:00,101.47,101.58,101.47,101.56,15669.0,97.9012,98.0074,97.9012,97.9881,15669.0
2019-09-03 15:25:00,101.57,101.96,101.56,101.89,40810.0,97.9977,98.374,97.9881,98.3065,40810.0
2019-09-03 15:30:00,101.91,102.09,101.86,102.05,28695.0,98.3257,98.4994,98.2775,98.4608,28695.0
2019-09-03 15:35:00,102.04,102.4,101.98,102.35,36186.0,98.4512,98.7985,98.3933,98.7503,36186.0
2019-09-03 15:40:00,102.39,102.54,102.27,102.53,25516.0,98.7889,98.9336,98.6731,98.9239,25516.0
2019-09-03 15:45:00,102.53,102.87,102.4,102.59,51433.0,98.9239,99.252,98.7985,98.9818,51433.0
2019-09-03 15:50:00,102.59,102.91,102.57,102.86,60854.0,98.9818,99.2906,98.9625,99.2423,60854.0
2019-09-03 15:55:00,102.84,102.93,102.68,102.83,122519.0,99.223,99.3099,99.0687,99.2134,122519.0
2019-09-04 09:30:00,103.78,104.66,103.78,104.66,39971.0,100.13,100.979,100.13,100.979,39971.0
2019-09-04 09:35:00,104.84,105.19,104.48,105.17,18252.0,101.1527,101.4904,100.8054,101.4711,18252.0
2019-09-04 09:40:00,105.23,105.69,104.92,105.01,35094.0,101.529,101.9728,101.2299,101.3167,35094.0
2019-09-04 09:45:00,105.18,105.33,104.73,104.81,18467.0,101.4807,101.6255,101.0466,101.1238,18467.0
2019-09-04 09:50:00,104.81,104.95,104.58,104.65,12817.0,101.1238,101.2588,100.9018,100.9694,12817.0
2019-09-04 09:55:00,104.72,104.79,104.37,104.49,7200.0,101.0369,101.1045,100.6992,100.815,7200.0
2019-09-04 10:00:00,104.53,104.71,104.48,104.5,11174.0,100.8536,101.0273,100.8054,100.8247,11174.0
2019-09-04 10:05:00,104.6,104.65,104.29,104.46,4677.0,100.9211,100.9694,100.622,100.7861,4677.0
2019-09-04 10:10:00,104.53,104.6,104.07,104.2,9112.0,100.8536,100.9211,100.4098,100.5352,9112.0
2019-09-04 10:15:00,104.12,104.2,104.07,104.14,4489.0,100.458,100.5352,100.4098,100.4773,4489.0
2019-09-04 10:20:00,104.21,104.26,104.03,104.18,5156.0,100.5449,100.5931,100.3712,100.5159,5156.0
2019-09-04 10:25:00,104.23,104.24,104.06,104.19,6490.0,100.5642,100.5738,100.4001,100.5256,6490.0
2019-09-04 10:30:00,104.19,104.19,104.03,104.06,6695.0,100.5256,100.5256,100.3712,100.4001,6695.0
2019-09-04 10:35:00,104.06,104.06,103.88,103.89,6485.0,100.4001,100.4001,100.2265,100.2361,6485.0
2019-09-04 10:40:00,103.94,104.06,103.77,104.06,7419.0,100.2844,100.4001,100.1203,100.4001,7419.0
2019-09-04 10:45:00,104.04,104.13,104.0,104.01,3300.0,100.3808,100.4677,100.3422,100.3519,3300.0
2019-09-04 10:50:00,104.01,104.13,104.01,104.01,2897.0,100.3519,100.4677,100.3519,100.3519,2897.0
2019-09-04 10:55:00,104.0,104.03,103.89,103.95,6426.0,100.3422,100.3712,100.2361,100.294,6426.0
2019-09-04 11:00:00,103.98,104.0,103.73,103.73,2844.0,100.3229,100.3422,100.0817,100.0817,2844.0
2019-09-04 11:05:00,103.76,103.79,103.61,103.61,5064.0,100.1107,100.1396,99.966,99.966,5064.0
2019-09-04 11:10:00,103.67,103.78,103.64,103.71,3953.0,100.0238,100.13,99.9949,100.0624,3953.0
2019-09-04 11:15:00,103.8,103.96,103.8,103.85,7772.0,100.1493,100.3036,100.1493,100.1975,7772.0
2019-09-04 11:20:00,103.83,103.94,103.74,103.92,7701.0,100.1782,100.2844,100.0914,100.2651,7701.0
2019-09-04 11:25:00,103.93,104.03,103.88,104.03,3982.0,100.2747,100.3712,100.2265,100.3712,3982.0
2019-09-04 11:30:00,104.03,104.33,104.01,104.25,9798.0,100.3712,100.6606,100.3519,100.5834,9798.0
2019-09-04 11:35:00,104.26,104.28,104.17,104.26,2720.0,100.5931,100.6124,100.5063,100.5931,2720.0
2019-09-04 11:40:00,104.29,104.33,104.26,104.31,3287.0,100.622,100.6606,100.5931,100.6413,3287.0
2019-09-04 11:45:00,104.31,104.32,104.21,104.28,4103.0,100.6413,100.651,100.5449,100.6124,4103.0
2019-09-04 11:50:00,104.28,104.3,104.14,104.18,2551.0,100.6124,100.6317,100.4773,100.5159,2551.0
2019-09-04 11:55:00,104.17,104.3,104.15,104.3,3177.0,100.5063,100.6317,100.487,100.6317,3177.0
2019-09-04 12:00:00,104.26,104.37,104.21,104.37,4196.0,100.5931,100.6992,100.5449,100.6992,4196.0
2019-09-04 12:05:00,104.41,104.52,104.4,104.4,3726.0,100.7378,100.844,100.7282,100.7282,3726.0
2019-09-04 12:10:00,104.42,104.55,104.36,104.46,6334.0,100.7475,100.8729,100.6896,100.7861,6334.0
2019-09-04 12:15:00,104.44,104.45,103.87,103.87,10867.0,100.7668,100.7764,100.2168,100.2168,10867.0
2019-09-04 12:20:00,103.97,104.41,103.97,104.41,8587.0,100.3133,100.7378,100.3133,100.7378,8587.0
2019-09-04 12:25:00,104.46,104.46,104.27,104.28,3937.0,100.7861,100.7861,100.6027,100.6124,3937.0
2019-09-04 12:30:00,104.25,104.3,104.19,104.19,2702.0,100.5834,100.6317,100.5256,100.5256,2702.0
2019-09-04 12:35:00,104.22,104.26,104.2,104.25,2883.0,100.5545,100.5931,100.5352,100.5834,2883.0
2019-09-04 12:40:00,104.22,104.35,104.18,104.27,3243.0,100.5545,100.6799,100.5159,100.6027,3243.0
2019-09-04 12:45:00,104.27,104.42,104.25,104.36,4300.0,100.6027,100.7475,100.5834,100.6896,4300.0
2019-09-04 12:50:00,104.43,104.56,104.38,104.49,7031.0,100.7571,100.8825,100.7089,100.815,7031.0
2019-09-04 12:55:00,104.48,104.5,104.39,104.43,1800.0,100.8054,100.8247,100.7185,100.7571,1800.0
2019-09-04 13:00:00,104.42,104.42,104.32,104.35,3130.0,100.7475,100.7475,100.651,100.6799,3130.0
2019-09-04 13:05:00,104.33,104.38,104.31,104.38,2100.0,100.6606,100.7089,100.6413,100.7089,2100.0
2019-09-04 13:10:00,104.35,104.37,104.24,104.36,6885.0,100.6799,100.6992,100.5738,100.6896,6885.0
2019-09-04 13:15:00,104.33,104.42,104.3,104.3,2500.0,100.6606,100.7475,100.6317,100.6317,2500.0
2019-09-04 13:20:00,104.33,104.35,104.31,104.33,2400.0,100.6606,100.6799,100.6413,100.6606,2400.0
2019-09-04 13:25:00,104.34,104.44,104.34,104.44,1600.0,100.6703,100.7668,100.6703,100.7668,1600.0
2019-09-04 13:30:00,104.45,104.5,104.4,104.42,5465.0,100.7764,100.8247,100.7282,100.7475,5465.0
2019-09-04 13:35:00,104.44,104.46,104.39,104.4,2363.0,100.7668,100.7861,100.7185,100.7282,2363.0
2019-09-04 13:40:00,104.39,104.4,104.29,104.33,9224.0,100.7185,100.7282,100.622,100.6606,9224.0
2019-09-04 13:45:00,104.36,104.42,104.34,104.36,2783.0,100.6896,100.7475,100.6703,100.6896,2783.0
2019-09-04 13:50:00,104.33,104.34,104.23,104.24,2650.0,100.6606,100.6703,100.5642,100.5738,2650.0
2019-09-04 13:55:00,104.23,104.28,104.2,104.21,3068.0,100.5642,100.6124,100.5352,100.5449,3068.0
2019-09-04 14:00:00,104.23,104.32,104.19,104.29,4012.0,100.5642,100.651,100.5256,100.622,4012.0
2019-09-04 14:05:00,104.31,104.31,104.24,104.26,3518.0,100.6413,100.6413,100.5738,100.5931,3518.0
2019-09-04 14:10:00,104.26,104.48,104.25,104.47,7100.0,100.5931,100.8054,100.5834,100.7957,7100.0
2019-09-04 14:15:00,104.44,104.67,104.43,104.67,7767.0,100.7668,100.9887,100.7571,100.9887,7767.0
2019-09-04 14:20:00,104.7,104.74,104.65,104.74,10035.0,101.0176,101.0562,100.9694,101.0562,10035.0
2019-09-04 14:25:00,104.7,104.74,104.63,104.63,4370.0,101.0176,101.0562,100.9501,100.9501,4370.0
2019-09-04 14:30:00,104.64,104.64,104.54,104.59,3751.0,100.9597,100.9597,100.8632,100.9115,3751.0
2019-09-04 14:35:00,104.57,104.57,104.43,104.43,3075.0,100.8922,100.8922,100.7571,100.7571,3075.0
2019-09-04 14:40:00,104.43,104.56,104.42,104.56,10135.0,100.7571,100.8825,100.7475,100.8825,10135.0
2019-09-04 14:45:00,104.56,104.62,104.52,104.52,3296.0,100.8825,100.9404,100.844,100.844,3296.0
2019-09-04 14:50:00,104.55,104.56,104.47,104.48,3243.0,100.8729,100.8825,100.7957,100.8054,3243.0
2019-09-04 14:55:00,104.44,104.47,104.3,104.35,4523.0,100.7668,100.7957,100.6317,100.6799,4523.0
2019-09-04 15:00:00,104.38,104.45,104.37,104.41,6656.0,100.7089,100.7764,100.6992,100.7378,6656.0
2019-09-04 15:05:00,104.39,104.49,104.38,104.44,8153.0,100.7185,100.815,100.7089,100.7668,8153.0
2019-09-04 15:10:00,104.45,104.58,104.44,104.52,12553.0,100.7764,100.9018,100.7668,100.844,12553.0
2019-09-04 15:15:00,104.52,104.54,104.33,104.37,12235.0,100.844,100.8632,100.6606,100.6992,12235.0
2019-09-04 15:20:00,104.36,104.55,104.35,104.52,12970.0,100.6896,100.8729,100.6799,100.844,12970.0
2019-09-04 15:25:00,104.55,104.69,104.55,104.66,10680.0,100.8729,101.008,100.8729,100.979,10680.0
2019-09-04 15:30:00,104.68,104.84,104.67,104.79,25875.0,100.9983,101.1527,100.9887,101.1045,25875.0
2019-09-04 15:35:00,104.78,104.88,104.73,104.73,27147.0,101.0948,101.1913,101.0466,101.0466,27147.0
2019-09-04 15:40:00,104.75,104.81,104.73,104.79,23249.0,101.0659,101.1238,101.0466,101.1045,23249.0
2019-09-04 15:45:00,104.8,104.8,104.65,104.79,31123.0,101.1141,101.1141,100.9694,101.1045,31123.0
2019-09-04 15:50:00,104.77,104.84,104.7,104.76,52311.0,101.0852,101.1527,101.0176,101.0755,52311.0
2019-09-04 15:55:00,104.77,104.79,104.61,104.76,100508.0,101.0852,101.1045,100.9308,101.0755,100508.0
2019-09-05 09:30:00,105.4,106.0,105.38,105.47,39874.0,101.693,102.2719,101.6737,101.7605,39874.0
2019-09-05 09:35:00,105.45,106.22,105.45,106.22,28545.0,101.7412,102.4842,101.7412,102.4842,28545.0
2019-09-05 09:40:00,106.16,106.54,106.04,106.45,15169.0,102.4263,102.7929,102.3105,102.7061,15169.0
2019-09-05 09:45:00,106.53,106.53,105.98,106.2,7656.0,102.7833,102.7833,102.2526,102.4649,7656.0
2019-09-05 09:50:00,106.12,106.38,106.06,106.15,11227.0,102.3877,102.6385,102.3298,102.4166,11227.0
2019-09-05 09:55:00,106.13,106.21,106.01,106.13,7736.0,102.3973,102.4745,102.2815,102.3973,7736.0
2019-09-05 10:00:00,106.24,106.68,106.19,106.6,18042.0,102.5035,102.928,102.4552,102.8508,18042.0
2019-09-05 10:05:00,106.59,106.74,106.56,106.63,10812.0,102.8411,102.9859,102.8122,102.8797,10812.0
2019-09-05 10:10:00,106.63,106.77,106.59,106.77,8564.0,102.8797,103.0148,102.8411,103.0148,8564.0
2019-09-05 10:15:00,106.81,106.87,106.72,106.84,7891.0,103.0534,103.1113,102.9666,103.0824,7891.0
2019-09-05 10:20:00,106.84,106.94,106.78,106.82,7231.0,103.0824,103.1788,103.0245,103.0631,7231.0
2019-09-05 10:25:00,106.81,106.81,106.68,106.7,6535.0,103.0534,103.0534,102.928,102.9473,6535.0
2019-09-05 10:30:00,106.72,106.95,106.59,106.94,8498.0,102.9666,103.1885,102.8411,103.1788,8498.0
2019-09-05 10:35:00,106.95,107.19,106.88,107.17,18412.0,103.1885,103.42,103.1209,103.4008,18412.0
2019-09-05 10:40:00,107.15,107.17,106.71,106.84,7809.0,103.3815,103.4008,102.9569,103.0824,7809.0
2019-09-05 10:45:00,106.8,107.28,106.8,106.86,32671.0,103.0438,103.5069,103.0438,103.1017,32671.0
2019-09-05 10:50:00,106.9,107.12,106.9,107.01,21404.0,103.1402,103.3525,103.1402,103.2464,21404.0
2019-09-05 10:55:00,106.99,107.01,106.7,106.79,7926.0,103.2271,103.2464,102.9473,103.0341,7926.0
2019-09-05 11:00:00,106.83,106.84,106.34,106.55,13909.0,103.0727,103.0824,102.5999,102.8026,13909.0
2019-09-05 11:05:00,106.58,106.61,106.45,106.59,7411.0,102.8315,102.8604,102.7061,102.8411,7411.0
2019-09-05 11:10:00,106.59,106.64,106.28,106.29,10657.0,102.8411,102.8894,102.5421,102.5517,10657.0
2019-09-05 11:15:00,106.28,106.31,106.13,106.29,5710.0,102.5421,102.571,102.3973,102.5517,5710.0
2019-09-05 11:20:00,106.31,106.4,106.22,106.26,5794.0,102.571,102.6578,102.4842,102.5228,5794.0
2019-09-05 11:25:00,106.29,106.41,106.28,106.41,12210.0,102.5517,102.6675,102.5421,102.6675,12210.0
2019-09-05 11:30:00,106.39,106.52,106.32,106.52,4379.0,102.6482,102.7736,102.5806,102.7736,4379.0
2019-09-05 11:35:00,106.53,106.55,106.3,106.37,5500.0,102.7833,102.8026,102.5613,102.6289,5500.0
2019-09-05 11:40:00,106.4,106.45,106.29,106.45,16151.0,102.6578,102.7061,102.5517,102.7061,16151.0
2019-09-05 11:45:00,106.4,106.46,106.18,106.18,7678.0,102.6578,102.7157,102.4456,102.4456,7678.0
2019-09-05 11:50:00,106.2,106.31,106.17,106.31,3300.0,102.4649,102.571,102.4359,102.571,3300.0
2019-09-05 11:55:00,106.32,106.34,106.26,106.33,3411.0,102.5806,102.5999,102.5228,102.5903,3411.0
2019-09-05 12:00:00,106.32,106.33,106.23,106.23,5508.0,102.5806,102.5903,102.4938,102.4938,5508.0
2019-09-05 12:05:00,106.27,106.29,106.16,106.2,3020.0,102.5324,102.5517,102.4263,102.4649,3020.0
2019-09-05 12:10:00,106.19,106.27,106.18,106.18,3400.0,102.4552,102.5324,102.4456,102.4456,3400.0
2019-09-05 12:15:00,106.2,106.25,106.09,106.17,5829.0,102.4649,102.5131,102.3587,102.4359,5829.0
2019-09-05 12:20:00,106.17,106.29,106.12,106.21,13705.0,102.4359,102.5517,102.3877,102.4745,13705.0
2019-09-05 12:25:00,106.24,106.39,106.24,106.35,3200.0,102.5035,102.6482,102.5035,102.6096,3200.0
2019-09-05 12:30:00,106.32,106.43,106.3,106.39,3224.0,102.5806,102.6868,102.5613,102.6482,3224.0
2019-09-05 12:35:00,106.44,106.51,106.39,106.51,4200.0,102.6964,102.764,102.6482,102.764,4200.0
2019-09-05 12:40:00,106.51,106.59,106.51,106.59,2663.0,102.764,102.8411,102.764,102.8411,2663.0
2019-09-05 12:45:00,106.59,106.65,106.56,106.56,5113.0,102.8411,102.899,102.8122,102.8122,5113.0
2019-09-05 12:50:00,106.58,106.62,106.53,106.61,4040.0,102.8315,102.8701,102.7833,102.8604,4040.0
2019-09-05 12:55:00,106.63,106.78,106.62,106.77,5964.0,102.8797,103.0245,102.8701,103.0148,5964.0
2019-09-05 13:00:00,106.81,106.9,106.75,106.79,6226.0,103.0534,103.1402,102.9955,103.0341,6226.0
2019-09-05 13:05:00,106.79,106.81,106.64,106.72,7976.0,103.0341,103.0534,102.8894,102.9666,7976.0
2019-09-05 13:10:00,106.77,106.83,106.75,106.75,4365.0,103.0148,103.0727,102.9955,102.9955,4365.0
2019-09-05 13:15:00,106.73,106.8,106.72,106.77,4580.0,102.9762,103.0438,102.9666,103.0148,4580.0
2019-09-05 13:20:00,106.81,106.89,106.77,106.89,7897.0,103.0534,103.1306,103.0148,103.1306,7897.0
2019-09-05 13:25:00,106.91,106.92,106.81,106.89,5396.0,103.1499,103.1595,103.0534,103.1306,5396.0
2019-09-05 13:30:00,106.87,107.03,106.86,106.89,13195.0,103.1113,103.2657,103.1017,103.1306,13195.0
2019-09-05 13:35:00,106.89,106.96,106.79,106.96,14885.0,103.1306,103.1981,103.0341,103.1981,14885.0
2019-09-05 13:40:00,106.95,106.95,106.69,106.78,9148.0,103.1885,103.1885,102.9376,103.0245,9148.0
2019-09-05 13:45:00,106.77,107.0,106.77,107.0,28284.0,103.0148,103.2367,103.0148,103.2367,28284.0
2019-09-05 13:50:00,107.03,107.11,106.96,107.08,7791.0,103.2657,103.3429,103.1981,103.3139,7791.0
2019-09-05 13:55:00,107.09,107.12,107.02,107.06,8288.0,103.3236,103.3525,103.256,103.2946,8288.0
2019-09-05 14:00:00,107.06,107.06,106.92,106.97,6915.0,103.2946,103.2946,103.1595,103.2078,6915.0
2019-09-05 14:05:00,106.96,107.03,106.93,107.03,10655.0,103.1981,103.2657,103.1692,103.2657,10655.0
2019-09-05 14:10:00,107.0,107.03,106.97,106.97,7201.0,103.2367,103.2657,103.2078,103.2078,7201.0
2019-09-05 14:15:00,107.0,107.0,106.83,106.9,20625.0,103.2367,103.2367,103.0727,103.1402,20625.0
2019-09-05 14:20:00,106.91,107.02,106.88,107.01,14411.0,103.1499,103.256,103.1209,103.2464,14411.0
2019-09-05 14:25:00,107.03,107.12,106.98,107.01,14560.0,103.2657,103.3525,103.2174,103.2464,14560.0
2019-09-05 14:30:00,107.01,107.11,107.01,107.06,3732.0,103.2464,103.3429,103.2464,103.2946,3732.0
2019-09-05 14:35:00,107.05,107.12,107.03,107.11,9416.0,103.285,103.3525,103.2657,103.3429,9416.0
2019-09-05 14:40:00,107.11,107.21,107.09,107.15,5125.0,103.3429,103.4393,103.3236,103.3815,5125.0
2019-09-05 14:45:00,107.15,107.24,107.06,107.24,8997.0,103.3815,103.4683,103.2946,103.4683,8997.0
2019-09-05 14:50:00,107.24,107.28,107.14,107.22,7820.0,103.4683,103.5069,103.3718,103.449,7820.0
2019-09-05 14:55:00,107.2,107.24,107.1,107.12,6300.0,103.4297,103.4683,103.3332,103.3525,6300.0
2019-09-05 15:00:00,107.11,107.22,107.1,107.13,7682.0,103.3429,103.449,103.3332,103.3622,7682.0
2019-09-05 15:05:00,107.13,107.22,107.1,107.19,13688.0,103.3622,103.449,103.3332,103.42,13688.0
2019-09-05 15:10:00,107.21,107.25,107.13,107.16,11134.0,103.4393,103.4779,103.3622,103.3911,11134.0
2019-09-05 15:15:00,107.18,107.21,107.15,107.21,10709.0,103.4104,103.4393,103.3815,103.4393,10709.0
2019-09-05 15:20:00,107.18,107.24,107.1,107.18,13653.0,103.4104,103.4683,103.3332,103.4104,13653.0
2019-09-05 15:25:00,107.17,107.3,107.17,107.27,11663.0,103.4008,103.5262,103.4008,103.4972,11663.0
2019-09-05 15:30:00,107.26,107.42,107.26,107.41,25608.0,103.4876,103.642,103.4876,103.6323,25608.0
2019-09-05 15:35:00,107.42,107.42,107.25,107.25,11323.0,103.642,103.642,103.4779,103.4779,11323.0
2019-09-05 15:40:00,107.24,107.25,107.1,107.11,20164.0,103.4683,103.4779,103.3332,103.3429,20164.0
2019-09-05 15:45:00,107.1,107.1,106.9,106.92,22885.0,103.3332,103.3332,103.1402,103.1595,22885.0
2019-09-05 15:50:00,106.93,106.93,106.83,106.89,37729.0,103.1692,103.1692,103.0727,103.1306,37729.0
2019-09-05 15:55:00,106.9,106.97,106.81,106.94,78080.0,103.1402,103.2078,103.0534,103.1788,78080.0
2019-09-06 09:30:00,107.53,107.96,106.96,107.66,47523.0,103.7481,104.163,103.1981,103.8735,47523.0
2019-09-06 09:35:00,107.53,107.83,107.26,107.51,36365.0,103.7481,104.0375,103.4876,103.7288,36365.0
2019-09-06 09:40:00,107.46,107.81,107.39,107.73,13594.0,103.6806,104.0182,103.613,103.9411,13594.0
2019-09-06 09:45:00,107.64,108.13,107.64,108.12,14566.0,103.8542,104.327,103.8542,104.3173,14566.0
2019-09-06 09:50:00,108.11,108.34,108.05,108.34,10322.0,104.3077,104.5296,104.2498,104.5296,10322.0
2019-09-06 09:55:00,108.25,108.43,108.11,108.21,30260.0,104.4428,104.6164,104.3077,104.4042,30260.0
2019-09-06 10:00:00,108.19,108.31,108.15,108.25,29073.0,104.3849,104.5007,104.3463,104.4428,29073.0
2019-09-06 10:05:00,108.25,108.66,108.22,108.26,23671.0,104.4428,104.8383,104.4138,104.4524,23671.0
2019-09-06 10:10:00,108.21,108.52,108.2,108.45,15761.0,104.4042,104.7033,104.3945,104.6357,15761.0
2019-09-06 10:15:00,108.45,108.49,108.35,108.43,16123.0,104.6357,104.6743,104.5392,104.6164,16123.0
2019-09-06 10:20:00,108.37,108.53,108.32,108.53,11410.0,104.5585,104.7129,104.5103,104.7129,11410.0
2019-09-06 10:25:00,108.5,108.53,108.34,108.47,5339.0,104.684,104.7129,104.5296,104.655,5339.0
2019-09-06 10:30:00,108.54,108.57,108.42,108.48,20121.0,104.7226,104.7515,104.6068,104.6647,20121.0
2019-09-06 10:35:00,108.45,108.54,107.95,107.95,37307.0,104.6357,104.7226,104.1533,104.1533,37307.0
2019-09-06 10:40:00,108.0,108.13,107.91,107.98,8669.0,104.2016,104.327,104.1147,104.1823,8669.0
2019-09-06 10:45:00,108.05,108.48,108.05,108.12,9700.0,104.2498,104.6647,104.2498,104.3173,9700.0
2019-09-06 10:50:00,108.1,108.28,108.1,108.22,9443.0,104.298,104.4717,104.298,104.4138,9443.0
2019-09-06 10:55:00,108.16,108.27,108.16,108.26,11044.0,104.3559,104.4621,104.3559,104.4524,11044.0
2019-09-06 11:00:00,108.3,108.46,108.19,108.44,12362.0,104.491,104.6454,104.3849,104.6261,12362.0
2019-09-06 11:05:00,108.46,108.58,108.41,108.58,7511.0,104.6454,104.7612,104.5971,104.7612,7511.0
2019-09-06 11:10:00,108.56,108.67,108.51,108.52,19424.0,104.7419,104.848,104.6936,104.7033,19424.0
2019-09-06 11:15:00,108.53,108.62,108.47,108.52,16212.0,104.7129,104.7998,104.655,104.7033,16212.0
2019-09-06 11:20:00,108.54,108.59,108.52,108.54,5416.0,104.7226,104.7708,104.7033,104.7226,5416.0
2019-09-06 11:25:00,108.56,108.68,108.53,108.68,20002.0,104.7419,104.8576,104.7129,104.8576,20002.0
2019-09-06 11:30:00,108.68,108.71,108.27,108.27,68404.0,104.8576,104.8866,104.4621,104.4621,68404.0
2019-09-06 11:35:00,108.22,108.43,108.16,108.36,9120.0,104.4138,104.6164,104.3559,104.5489,9120.0
2019-09-06 11:40:00,108.33,108.35,108.19,108.25,4436.0,104.52,104.5392,104.3849,104.4428,4436.0
2019-09-06 11:45:00,108.19,108.38,108.16,108.35,18362.0,104.3849,104.5682,104.3559,104.5392,18362.0
2019-09-06 11:50:00,108.32,108.34,108.22,108.24,5273.0,104.5103,104.5296,104.4138,104.4331,5273.0
2019-09-06 11:55:00,108.28,108.38,108.22,108.29,6616.0,104.4717,104.5682,104.4138,104.4814,6616.0
2019-09-06 12:00:00,108.2,108.27,108.16,108.26,7435.0,104.3945,104.4621,104.3559,104.4524,7435.0
2019-09-06 12:05:00,108.28,108.39,108.27,108.33,3610.0,104.4717,104.5778,104.4621,104.52,3610.0
2019-09-06 12:10:00,108.33,108.5,108.28,108.48,8674.0,104.52,104.684,104.4717,104.6647,8674.0
2019-09-06 12:15:00,108.44,108.47,108.38,108.42,8387.0,104.6261,104.655,104.5682,104.6068,8387.0
2019-09-06 12:20:00,108.43,108.43,108.14,108.19,8405.0,104.6164,104.6164,104.3366,104.3849,8405.0
2019-09-06 12:25:00,108.21,108.23,108.03,108.07,5726.0,104.4042,104.4235,104.2305,104.2691,5726.0
2019-09-06 12:30:00,108.05,108.06,107.82,107.89,5600.0,104.2498,104.2594,104.0279,104.0954,5600.0
2019-09-06 12:35:00,107.85,107.91,107.8,107.9,4808.0,104.0568,104.1147,104.0086,104.1051,4808.0
2019-09-06 12:40:00,107.91,107.91,107.77,107.78,2900.0,104.1147,104.1147,103.9796,103.9893,2900.0
2019-09-06 12:45:00,107.78,107.78,107.67,107.7,6687.0,103.9893,103.9893,103.8832,103.9121,6687.0
2019-09-06 12:50:00,107.71,107.85,107.7,107.85,1101.0,103.9218,104.0568,103.9121,104.0568,1101.0
2019-09-06 12:55:00,107.82,108.0,107.82,107.99,2896.0,104.0279,104.2016,104.0279,104.1919,2896.0
2019-09-06 13:00:00,107.97,108.06,107.95,108.05,5859.0,104.1726,104.2594,104.1533,104.2498,5859.0
2019-09-06 13:05:00,108.05,108.07,107.96,107.99,1100.0,104.2498,104.2691,104.163,104.1919,1100.0
2019-09-06 13:10:00,107.96,108.08,107.9,108.06,6674.0,104.163,104.2787,104.1051,104.2594,6674.0
2019-09-06 13:15:00,108.09,108.11,108.05,108.08,2383.0,104.2884,104.3077,104.2498,104.2787,2383.0
2019-09-06 13:20:00,108.07,108.23,108.07,108.22,4000.0,104.2691,104.4235,104.2691,104.4138,4000.0
2019-09-06 13:25:00,108.22,108.36,108.2,108.34,7204.0,104.4138,104.5489,104.3945,104.5296,7204.0
2019-09-06 13:30:00,108.37,108.48,108.32,108.48,11815.0,104.5585,104.6647,104.5103,104.6647,11815.0
2019-09-06 13:35:00,108.49,108.55,108.47,108.52,7719.0,104.6743,104.7322,104.655,104.7033,7719.0
2019-09-06 13:40:00,108.5,108.69,108.48,108.66,14497.0,104.684,104.8673,104.6647,104.8383,14497.0
2019-09-06 13:45:00,108.68,108.77,108.65,108.77,11592.0,104.8576,104.9445,104.8287,104.9445,11592.0
2019-09-06 13:50:00,108.76,108.83,108.72,108.78,7349.0,104.9348,105.0024,104.8962,104.9541,7349.0
2019-09-06 13:55:00,108.82,108.88,108.77,108.83,8148.0,104.9927,105.0506,104.9445,105.0024,8148.0
2019-09-06 14:00:00,108.83,108.83,108.68,108.76,12506.0,105.0024,105.0024,104.8576,104.9348,12506.0
2019-09-06 14:05:00,108.75,108.8,108.59,108.72,8096.0,104.9252,104.9734,104.7708,104.8962,8096.0
2019-09-06 14:10:00,108.74,108.8,108.67,108.78,10296.0,104.9155,104.9734,104.848,104.9541,10296.0
2019-09-06 14:15:00,108.8,108.85,108.66,108.7,10745.0,104.9734,105.0217,104.8383,104.8769,10745.0
2019-09-06 14:20:00,108.69,108.8,108.67,108.75,6379.0,104.8673,104.9734,104.848,104.9252,6379.0
2019-09-06 14:25:00,108.77,108.77,108.51,108.55,3709.0,104.9445,104.9445,104.6936,104.7322,3709.0
2019-09-06 14:30:00,108.5,108.52,108.41,108.42,4511.0,104.684,104.7033,104.5971,104.6068,4511.0
2019-09-06 14:35:00,108.39,108.39,108.23,108.35,7263.0,104.5778,104.5778,104.4235,104.5392,7263.0
2019-09-06 14:40:00,108.34,108.35,108.27,108.31,6378.0,104.5296,104.5392,104.4621,104.5007,6378.0
2019-09-06 14:45:00,108.35,108.39,108.29,108.35,6387.0,104.5392,104.5778,104.4814,104.5392,6387.0
2019-09-06 14:50:00,108.35,108.37,108.26,108.31,6677.0,104.5392,104.5585,104.4524,104.5007,6677.0
2019-09-06 14:55:00,108.29,108.33,108.22,108.32,5516.0,104.4814,104.52,104.4138,104.5103,5516.0
2019-09-06 15:00:00,108.32,108.38,108.25,108.25,5323.0,104.5103,104.5682,104.4428,104.4428,5323.0
2019-09-06 15:05:00,108.23,108.24,108.15,108.22,2485.0,104.4235,104.4331,104.3463,104.4138,2485.0
2019-09-06 15:10:00,108.22,108.33,108.22,108.31,5560.0,104.4138,104.52,104.4138,104.5007,5560.0
2019-09-06 15:15:00,108.34,108.35,108.26,108.26,7980.0,104.5296,104.5392,104.4524,104.4524,7980.0
2019-09-06 15:20:00,108.28,108.31,108.27,108.29,9866.0,104.4717,104.5007,104.4621,104.4814,9866.0
2019-09-06 15:25:00,108.29,108.44,108.29,108.43,9921.0,104.4814,104.6261,104.4814,104.6164,9921.0
2019-09-06 15:30:00,108.43,108.53,108.33,108.43,17097.0,104.6164,104.7129,104.52,104.6164,17097.0
2019-09-06 15:35:00,108.43,108.45,108.36,108.42,16637.0,104.6164,104.6357,104.5489,104.6068,16637.0
2019-09-06 15:40:00,108.43,108.44,108.27,108.34,20652.0,104.6164,104.6261,104.4621,104.5296,20652.0
2019-09-06 15:45:00,108.34,108.34,108.26,108.33,12791.0,104.5296,104.5296,104.4524,104.52,12791.0
2019-09-06 15:50:00,108.31,108.32,108.16,108.2,31469.0,104.5007,104.5103,104.3559,104.3945,31469.0
2019-09-06 15:55:00,108.16,108.5,108.14,108.37,106121.0,104.3559,104.684,104.3366,104.5585,106121.0
2019-09-09 09:30:00,109.07,109.26,108.49,108.65,29080.0,105.2339,105.4172,104.6743,104.8287,29080.0
2019-09-09 09:35:00,108.69,109.39,108.62,109.32,14594.0,104.8673,105.5427,104.7998,105.4751,14594.0
2019-09-09 09:40:00,109.33,109.5,109.16,109.5,8268.0,105.4848,105.6488,105.3208,105.6488,8268.0
2019-09-09 09:45:00,109.59,109.85,109.59,109.63,11859.0,105.7356,105.9865,105.7356,105.7742,11859.0
2019-09-09 09:50:00,109.58,109.79,109.33,109.35,12013.0,105.726,105.9286,105.4848,105.5041,12013.0
2019-09-09 09:55:00,109.41,109.46,109.24,109.24,16272.0,105.562,105.6102,105.3979,105.3979,16272.0
2019-09-09 10:00:00,109.23,109.54,109.18,109.51,7726.0,105.3883,105.6874,105.3401,105.6585,7726.0
2019-09-09 10:05:00,109.54,109.7,109.48,109.67,14985.0,105.6874,105.8418,105.6295,105.8128,14985.0
2019-09-09 10:10:00,109.69,109.98,109.65,109.9,11641.0,105.8321,106.1119,105.7935,106.0347,11641.0
2019-09-09 10:15:00,109.94,109.98,109.79,109.84,9538.0,106.0733,106.1119,105.9286,105.9768,9538.0
2019-09-09 10:20:00,109.84,109.97,109.8,109.94,19927.0,105.9768,106.1023,105.9383,106.0733,19927.0
2019-09-09 10:25:00,109.93,109.94,109.53,109.53,12100.0,106.0637,106.0733,105.6777,105.6777,12100.0
2019-09-09 10:30:00,109.59,109.77,109.38,109.77,9184.0,105.7356,105.9093,105.533,105.9093,9184.0
2019-09-09 10:35:00,109.76,109.91,109.57,109.9,8434.0,105.8997,106.0444,105.7163,106.0347,8434.0
2019-09-09 10:40:00,109.9,110.15,109.87,110.08,15751.0,106.0347,106.2759,106.0058,106.2084,15751.0
2019-09-09 10:45:00,110.06,110.15,109.9,110.11,12189.0,106.1891,106.2759,106.0347,106.2373,12189.0
2019-09-09 10:50:00,110.13,110.3,110.07,110.07,11026.0,106.2566,106.4207,106.1988,106.1988,11026.0
2019-09-09 10:55:00,110.08,110.12,109.99,110.02,3785.0,106.2084,106.247,106.1216,106.1505,3785.0
2019-09-09 11:00:00,110.0,110.12,109.98,110.09,8300.0,106.1312,106.247,106.1119,106.2181,8300.0
2019-09-09 11:05:00,110.1,110.13,110.01,110.06,4444.0,106.2277,106.2566,106.1409,106.1891,4444.0
2019-09-09 11:10:00,110.06,110.19,110.04,110.11,4122.0,106.1891,106.3145,106.1698,106.2373,4122.0
2019-09-09 11:15:00,110.11,110.32,110.11,110.32,7520.0,106.2373,106.44,106.2373,106.44,7520.0
2019-09-09 11:20:00,110.38,110.38,110.08,110.08,5500.0,106.4979,106.4979,106.2084,106.2084,5500.0
2019-09-09 11:25:00,110.04,110.18,110.04,110.14,4791.0,106.1698,106.3049,106.1698,106.2663,4791.0
2019-09-09 11:30:00,110.09,110.2,110.09,110.19,4586.0,106.2181,106.3242,106.2181,106.3145,4586.0
2019-09-09 11:35:00,110.21,110.38,110.19,110.25,10148.0,106.3338,106.4979,106.3145,106.3724,10148.0
2019-09-09 11:40:00,110.25,110.35,110.24,110.35,5164.0,106.3724,106.4689,106.3628,106.4689,5164.0
2019-09-09 11:45:00,110.37,110.45,110.32,110.41,7838.0,106.4882,106.5654,106.44,106.5268,7838.0
2019-09-09 11:50:00,110.41,110.48,110.36,110.38,12750.0,106.5268,106.5943,106.4786,106.4979,12750.0
2019-09-09 11:55:00,110.37,110.41,110.29,110.29,5600.0,106.4882,106.5268,106.411,106.411,5600.0
2019-09-09 12:00:00,110.33,110.41,110.31,110.37,5200.0,106.4496,106.5268,106.4303,106.4882,5200.0
2019-09-09 12:05:00,110.39,110.6,110.39,110.47,12466.0,106.5075,106.7101,106.5075,106.5847,12466.0
2019-09-09 12:10:00,110.49,110.56,110.25,110.39,13400.0,106.604,106.6715,106.3724,106.5075,13400.0
2019-09-09 12:15:00,110.4,110.4,109.92,109.97,24920.0,106.5171,106.5171,106.054,106.1023,24920.0
2019-09-09 12:20:00,110.0,110.16,110.0,110.15,3825.0,106.1312,106.2856,106.1312,106.2759,3825.0
2019-09-09 12:25:00,110.16,110.17,110.03,110.11,4700.0,106.2856,106.2952,106.1602,106.2373,4700.0
2019-09-09 12:30:00,110.12,110.19,110.11,110.14,5972.0,106.247,106.3145,106.2373,106.2663,5972.0
2019-09-09 12:35:00,110.17,110.17,110.06,110.07,5601.0,106.2952,106.2952,106.1891,106.1988,5601.0
2019-09-09 12:40:00,110.07,110.25,110.07,110.22,5400.0,106.1988,106.3724,106.1988,106.3435,5400.0
2019-09-09 12:45:00,110.24,110.42,110.24,110.37,8785.0,106.3628,106.5364,106.3628,106.4882,8785.0
2019-09-09 12:50:00,110.42,110.53,110.37,110.48,11263.0,106.5364,106.6426,106.4882,106.5943,11263.0
2019-09-09 12:55:00,110.46,110.54,110.45,110.5,4617.0,106.575,106.6522,106.5654,106.6136,4617.0
2019-09-09 13:00:00,110.49,110.51,110.23,110.35,33447.0,106.604,106.6233,106.3531,106.4689,33447.0
2019-09-09 13:05:00,110.38,110.41,110.25,110.29,5501.0,106.4979,106.5268,106.3724,106.411,5501.0
2019-09-09 13:10:00,110.31,110.35,110.27,110.3,3437.0,106.4303,106.4689,106.3917,106.4207,3437.0
2019-09-09 13:15:00,110.3,110.32,110.2,110.24,4389.0,106.4207,106.44,106.3242,106.3628,4389.0
2019-09-09 13:20:00,110.25,110.34,110.22,110.34,2896.0,106.3724,106.4593,106.3435,106.4593,2896.0
2019-09-09 13:25:00,110.34,110.37,110.21,110.27,7042.0,106.4593,106.4882,106.3338,106.3917,7042.0
2019-09-09 13:30:00,110.3,110.32,109.91,109.96,21055.0,106.4207,106.44,106.0444,106.0926,21055.0
2019-09-09 13:35:00,109.95,109.99,109.69,109.97,26752.0,106.083,106.1216,105.8321,106.1023,26752.0
2019-09-09 13:40:00,110.01,110.06,109.92,110.01,5983.0,106.1409,106.1891,106.054,106.1409,5983.0
2019-09-09 13:45:00,110.01,110.12,109.96,110.07,7881.0,106.1409,106.247,106.0926,106.1988,7881.0
2019-09-09 13:50:00,110.06,110.07,109.97,110.01,6196.0,106.1891,106.1988,106.1023,106.1409,6196.0
2019-09-09 13:55:00,110.01,110.12,110.0,110.11,5824.0,106.1409,106.247,106.1312,106.2373,5824.0
2019-09-09 14:00:00,110.11,110.11,109.97,109.97,5494.0,106.2373,106.2373,106.1023,106.1023,5494.0
2019-09-09 14:05:00,109.94,110.01,109.93,109.96,6832.0,106.0733,106.1409,106.0637,106.0926,6832.0
2019-09-09 14:10:00,109.94,110.0,109.88,109.97,4620.0,106.0733,106.1312,106.0154,106.1023,4620.0
2019-09-09 14:15:00,109.97,110.06,109.94,109.98,9692.0,106.1023,106.1891,106.0733,106.1119,9692.0
2019-09-09 14:20:00,109.99,110.02,109.88,109.91,7480.0,106.1216,106.1505,106.0154,106.0444,7480.0
2019-09-09 14:25:00,109.93,109.93,109.86,109.87,6515.0,106.0637,106.0637,105.9961,106.0058,6515.0
2019-09-09 14:30:00,109.86,109.89,109.73,109.85,20761.0,105.9961,106.0251,105.8707,105.9865,20761.0
2019-09-09 14:35:00,109.84,109.97,109.77,109.95,5230.0,105.9768,106.1023,105.9093,106.083,5230.0
2019-09-09 14:40:00,109.95,110.19,109.95,110.19,10491.0,106.083,106.3145,106.083,106.3145,10491.0
2019-09-09 14:45:00,110.2,110.29,110.15,110.16,8732.0,106.3242,106.411,106.2759,106.2856,8732.0
2019-09-09 14:50:00,110.15,110.19,110.1,110.16,8468.0,106.2759,106.3145,106.2277,106.2856,8468.0
2019-09-09 14:55:00,110.16,110.23,110.16,110.2,13738.0,106.2856,106.3531,106.2856,106.3242,13738.0
2019-09-09 15:00:00,110.2,110.31,110.18,110.23,13716.0,106.3242,106.4303,106.3049,106.3531,13716.0
2019-09-09 15:05:00,110.23,110.23,110.17,110.18,6602.0,106.3531,106.3531,106.2952,106.3049,6602.0
2019-09-09 15:10:00,110.19,110.39,110.17,110.39,16756.0,106.3145,106.5075,106.2952,106.5075,16756.0
2019-09-09 15:15:00,110.4,110.52,110.39,110.47,14290.0,106.5171,106.6329,106.5075,106.5847,14290.0
2019-09-09 15:20:00,110.48,110.51,110.44,110.46,10918.0,106.5943,106.6233,106.5557,106.575,10918.0
2019-09-09 15:25:00,110.45,110.55,110.43,110.51,11194.0,106.5654,106.6619,106.5461,106.6233,11194.0
2019-09-09 15:30:00,110.52,110.54,110.42,110.46,13786.0,106.6329,106.6522,106.5364,106.575,13786.0
2019-09-09 15:35:00,110.47,110.47,110.34,110.42,17158.0,106.5847,106.5847,106.4593,106.5364,17158.0
2019-09-09 15:40:00,110.44,110.49,110.44,110.48,16120.0,106.5557,106.604,106.5557,106.5943,16120.0
2019-09-09 15:45:00,110.48,110.61,110.47,110.56,32172.0,106.5943,106.7198,106.5847,106.6715,32172.0
2019-09-09 15:50:00,110.55,110.6,110.54,110.56,42117.0,106.6619,106.7101,106.6522,106.6715,42117.0
2019-09-09 15:55:00,110.56,110.7,110.48,110.62,83307.0,106.6715,106.8066,106.5943,106.7294,83307.0
2019-09-10 09:30:00,110.86,111.86,110.55,111.81,34375.0,106.961,107.9258,106.6619,107.8776,34375.0
2019-09-10 09:35:00,111.81,112.25,111.28,111.29,16583.0,107.8776,108.3021,107.3662,107.3758,16583.0
2019-09-10 09:40:00,111.05,111.09,110.83,110.98,11187.0,107.1443,107.1829,106.932,107.0767,11187.0
2019-09-10 09:45:00,110.91,111.1,110.65,111.01,17472.0,107.0092,107.1925,106.7584,107.1057,17472.0
2019-09-10 09:50:00,111.06,111.6,110.99,111.17,11916.0,107.1539,107.6749,107.0864,107.2601,11916.0
2019-09-10 09:55:00,111.26,111.59,111.09,111.47,13667.0,107.3469,107.6653,107.1829,107.5495,13667.0
2019-09-10 10:00:00,111.47,111.65,111.4,111.48,10145.0,107.5495,107.7232,107.482,107.5592,10145.0
2019-09-10 10:05:00,111.54,111.61,111.33,111.35,7122.0,107.6171,107.6846,107.4144,107.4337,7122.0
2019-09-10 10:10:00,111.32,111.51,111.15,111.51,25972.0,107.4048,107.5881,107.2408,107.5881,25972.0
2019-09-10 10:15:00,111.44,111.65,111.43,111.51,9366.0,107.5206,107.7232,107.5109,107.5881,9366.0
2019-09-10 10:20:00,111.54,111.94,111.54,111.84,7164.0,107.6171,108.003,107.6171,107.9065,7164.0
2019-09-10 10:25:00,111.86,112.09,111.86,112.07,6913.0,107.9258,108.1477,107.9258,108.1284,6913.0
2019-09-10 10:30:00,112.06,112.17,111.95,112.17,12028.0,108.1188,108.2249,108.0126,108.2249,12028.0
2019-09-10 10:35:00,112.17,112.22,112.09,112.21,10325.0,108.2249,108.2731,108.1477,108.2635,10325.0
2019-09-10 10:40:00,112.18,112.39,112.14,112.38,9785.0,108.2345,108.4372,108.196,108.4275,9785.0
2019-09-10 10:45:00,112.38,112.38,112.1,112.18,12266.0,108.4275,108.4275,108.1574,108.2345,12266.0
2019-09-10 10:50:00,112.17,112.21,112.08,112.15,5428.0,108.2249,108.2635,108.1381,108.2056,5428.0
2019-09-10 10:55:00,112.19,112.21,111.95,112.0,11804.0,108.2442,108.2635,108.0126,108.0609,11804.0
2019-09-10 11:00:00,111.97,112.06,111.72,111.79,30799.0,108.0319,108.1188,107.7907,107.8583,30799.0
2019-09-10 11:05:00,111.79,111.87,111.79,111.85,5912.0,107.8583,107.9354,107.8583,107.9162,5912.0
2019-09-10 11:10:00,111.87,111.87,111.7,111.87,7740.0,107.9354,107.9354,107.7714,107.9354,7740.0
2019-09-10 11:15:00,111.92,112.0,111.84,111.98,10888.0,107.9837,108.0609,107.9065,108.0416,10888.0
2019-09-10 11:20:00,111.99,112.24,111.99,112.16,15838.0,108.0512,108.2924,108.0512,108.2152,15838.0
2019-09-10 11:25:00,112.16,112.18,111.98,111.98,5011.0,108.2152,108.2345,108.0416,108.0416,5011.0
2019-09-10 11:30:00,111.98,112.06,111.9,111.99,6195.0,108.0416,108.1188,107.9644,108.0512,6195.0
2019-09-10 11:35:00,112.02,112.29,112.02,112.21,10646.0,108.0802,108.3407,108.0802,108.2635,10646.0
2019-09-10 11:40:00,112.21,112.49,112.18,112.49,10521.0,108.2635,108.5336,108.2345,108.5336,10521.0
2019-09-10 11:45:00,112.5,112.53,112.31,112.48,15136.0,108.5433,108.5722,108.36,108.524,15136.0
2019-09-10 11:50:00,112.52,112.57,112.48,112.57,7627.0,108.5626,108.6108,108.524,108.6108,7627.0
2019-09-10 11:55:00,112.6,112.69,112.39,112.47,11545.0,108.6398,108.7266,108.4372,108.5143,11545.0
2019-09-10 12:00:00,112.5,112.5,112.11,112.29,13414.0,108.5433,108.5433,108.167,108.3407,13414.0
2019-09-10 12:05:00,112.28,112.84,112.26,112.84,47079.0,108.331,108.8713,108.3117,108.8713,47079.0
2019-09-10 12:10:00,112.81,113.06,112.62,112.9,30746.0,108.8424,109.0836,108.6591,108.9292,30746.0
2019-09-10 12:15:00,112.99,113.12,112.96,113.11,9510.0,109.0161,109.1415,108.9871,109.1318,9510.0
2019-09-10 12:20:00,113.13,113.42,113.13,113.36,14508.0,109.1511,109.4309,109.1511,109.373,14508.0
2019-09-10 12:25:00,113.29,113.34,113.08,113.22,17802.0,109.3055,109.3537,109.1029,109.238,17802.0
2019-09-10 12:30:00,113.22,113.24,112.87,112.94,7126.0,109.238,109.2573,108.9003,108.9678,7126.0
2019-09-10 12:35:00,112.93,113.2,112.93,113.16,12630.0,108.9582,109.2187,108.9582,109.1801,12630.0
2019-09-10 12:40:00,113.2,113.24,113.07,113.24,8761.0,109.2187,109.2573,109.0932,109.2573,8761.0
2019-09-10 12:45:00,113.22,113.27,113.13,113.25,8209.0,109.238,109.2862,109.1511,109.2669,8209.0
2019-09-10 12:50:00,113.23,113.4,113.21,113.39,6963.0,109.2476,109.4116,109.2283,109.402,6963.0
2019-09-10 12:55:00,113.37,113.42,113.33,113.35,3915.0,109.3827,109.4309,109.3441,109.3634,3915.0
2019-09-10 13:00:00,113.38,113.43,113.19,113.19,4505.0,109.3923,109.4406,109.209,109.209,4505.0
2019-09-10 13:05:00,113.19,113.25,113.17,113.25,3883.0,109.209,109.2669,109.1897,109.2669,3883.0
2019-09-10 13:10:00,113.25,113.27,113.17,113.19,8227.0,109.2669,109.2862,109.1897,109.209,8227.0
2019-09-10 13:15:00,113.19,113.19,113.0,113.0,5707.0,109.209,109.209,109.0257,109.0257,5707.0
2019-09-10 13:20:00,113.0,113.23,112.98,113.16,13408.0,109.0257,109.2476,109.0064,109.1801,13408.0
2019-09-10 13:25:00,113.22,113.27,113.19,113.23,3789.0,109.238,109.2862,109.209,109.2476,3789.0
2019-09-10 13:30:00,113.23,113.38,113.19,113.36,11906.0,109.2476,109.3923,109.209,109.373,11906.0
2019-09-10 13:35:00,113.36,113.45,113.35,113.41,4367.0,109.373,109.4599,109.3634,109.4213,4367.0
2019-09-10 13:40:00,113.41,113.45,113.33,113.43,5660.0,109.4213,109.4599,109.3441,109.4406,5660.0
2019-09-10 13:45:00,113.45,113.67,113.45,113.6,11412.0,109.4599,109.6721,109.4599,109.6046,11412.0
2019-09-10 13:50:00,113.59,113.73,113.57,113.7,7969.0,109.595,109.73,109.5757,109.7011,7969.0
2019-09-10 13:55:00,113.67,113.71,113.59,113.62,8678.0,109.6721,109.7107,109.595,109.6239,8678.0
2019-09-10 14:00:00,113.64,113.69,113.38,113.42,6349.0,109.6432,109.6914,109.3923,109.4309,6349.0
2019-09-10 14:05:00,113.43,113.51,113.3,113.49,8497.0,109.4406,109.5178,109.3152,109.4985,8497.0
2019-09-10 14:10:00,113.48,113.51,113.37,113.45,7965.0,109.4888,109.5178,109.3827,109.4599,7965.0
2019-09-10 14:15:00,113.47,113.55,113.42,113.51,6193.0,109.4792,109.5564,109.4309,109.5178,6193.0
2019-09-10 14:20:00,113.5,113.6,113.4,113.6,13288.0,109.5081,109.6046,109.4116,109.6046,13288.0
2019-09-10 14:25:00,113.6,113.72,113.55,113.59,9459.0,109.6046,109.7204,109.5564,109.595,9459.0
2019-09-10 14:30:00,113.58,113.83,113.58,113.7,9102.0,109.5853,109.8265,109.5853,109.7011,9102.0
2019-09-10 14:35:00,113.67,113.76,113.51,113.51,20409.0,109.6721,109.759,109.5178,109.5178,20409.0
2019-09-10 14:40:00,113.48,113.59,113.43,113.58,7538.0,109.4888,109.595,109.4406,109.5853,7538.0
2019-09-10 14:45:00,113.58,113.65,113.55,113.59,7537.0,109.5853,109.6528,109.5564,109.595,7537.0
2019-09-10 14:50:00,113.57,113.7,113.55,113.68,8830.0,109.5757,109.7011,109.5564,109.6818,8830.0
2019-09-10 14:55:00,113.69,113.8,113.6,113.65,11573.0,109.6914,109.7976,109.6046,109.6528,11573.0
2019-09-10 15:00:00,113.67,113.81,113.67,113.76,13539.0,109.6721,109.8072,109.6721,109.759,13539.0
2019-09-10 15:05:00,113.77,113.9,113.72,113.77,10076.0,109.7686,109.8941,109.7204,109.7686,10076.0
2019-09-10 15:10:00,113.79,113.85,113.73,113.8,10349.0,109.7879,109.8458,109.73,109.7976,10349.0
2019-09-10 15:15:00,113.79,113.9,113.79,113.9,8322.0,109.7879,109.8941,109.7879,109.8941,8322.0
2019-09-10 15:20:00,113.89,113.92,113.72,113.75,15484.0,109.8844,109.9133,109.7204,109.7493,15484.0
2019-09-10 15:25:00,113.76,113.78,113.68,113.72,11410.0,109.759,109.7783,109.6818,109.7204,11410.0
2019-09-10 15:30:00,113.73,113.77,113.6,113.6,21067.0,109.73,109.7686,109.6046,109.6046,21067.0
2019-09-10 15:35:00,113.61,113.69,113.54,113.63,25290.0,109.6143,109.6914,109.5467,109.6335,25290.0
2019-09-10 15:40:00,113.63,113.89,113.57,113.87,28493.0,109.6335,109.8844,109.5757,109.8651,28493.0
2019-09-10 15:45:00,113.88,113.9,113.81,113.83,22191.0,109.8748,109.8941,109.8072,109.8265,22191.0
2019-09-10 15:50:00,113.82,113.87,113.65,113.7,42560.0,109.8169,109.8651,109.6528,109.7011,42560.0
2019-09-10 15:55:00,113.7,113.79,113.65,113.78,103806.0,109.7011,109.7879,109.6528,109.7783,103806.0
2019-09-11 09:30:00,113.93,114.38,113.43,113.49,19635.0,109.923,110.3572,109.4406,109.4985,19635.0
2019-09-11 09:35:00,113.43,113.47,112.36,113.35,13679.0,109.4406,109.4792,108.4082,109.3634,13679.0
2019-09-11 09:40:00,113.63,113.66,113.29,113.5,3500.0,109.6335,109.6625,109.3055,109.5081,3500.0
2019-09-11 09:45:00,113.59,113.88,113.47,113.78,8103.0,109.595,109.8748,109.4792,109.7783,8103.0
2019-09-11 09:50:00,113.88,114.28,113.7,113.94,9413.0,109.8748,110.2607,109.7011,109.9326,9413.0
2019-09-11 09:55:00,113.94,113.94,113.27,113.33,19629.0,109.9326,109.9326,109.2862,109.3441,19629.0
2019-09-11 10:00:00,113.39,113.63,113.18,113.63,23924.0,109.402,109.6335,109.1994,109.6335,23924.0
2019-09-11 10:05:00,113.6,114.01,113.6,113.84,10266.0,109.6046,110.0002,109.6046,109.8362,10266.0
2019-09-11 10:10:00,113.87,113.87,113.54,113.6,3230.0,109.8651,109.8651,109.5467,109.6046,3230.0
2019-09-11 10:15:00,113.58,113.59,113.29,113.29,13070.0,109.5853,109.595,109.3055,109.3055,13070.0
2019-09-11 10:20:00,113.34,113.65,113.34,113.57,5611.0,109.3537,109.6528,109.3537,109.5757,5611.0
2019-09-11 10:25:00,113.55,113.58,113.37,113.47,6134.0,109.5564,109.5853,109.3827,109.4792,6134.0
2019-09-11 10:30:00,113.54,113.61,113.47,113.53,6101.0,109.5467,109.6143,109.4792,109.5371,6101.0
2019-09-11 10:35:00,113.59,113.8,113.59,113.76,4043.0,109.595,109.7976,109.595,109.759,4043.0
2019-09-11 10:40:00,113.73,113.93,113.72,113.93,7506.0,109.73,109.923,109.7204,109.923,7506.0
2019-09-11 10:45:00,113.96,113.97,113.77,113.84,10635.0,109.9519,109.9616,109.7686,109.8362,10635.0
2019-09-11 10:50:00,113.81,113.92,113.73,113.89,10189.0,109.8072,109.9133,109.73,109.8844,10189.0
2019-09-11 10:55:00,113.91,113.94,113.77,113.86,11373.0,109.9037,109.9326,109.7686,109.8555,11373.0
2019-09-11 11:00:00,113.82,113.9,113.73,113.73,10850.0,109.8169,109.8941,109.73,109.73,10850.0
2019-09-11 11:05:00,113.76,113.9,113.71,113.81,7035.0,109.759,109.8941,109.7107,109.8072,7035.0
2019-09-11 11:10:00,113.84,113.96,113.75,113.92,9138.0,109.8362,109.9519,109.7493,109.9133,9138.0
2019-09-11 11:15:00,113.92,114.21,113.91,114.13,33354.0,109.9133,110.1931,109.9037,110.116,33354.0
2019-09-11 11:20:00,114.08,114.69,114.08,114.4,22379.0,110.0677,110.6563,110.0677,110.3765,22379.0
2019-09-11 11:25:00,114.43,114.54,114.36,114.4,5136.0,110.4054,110.5115,110.3379,110.3765,5136.0
2019-09-11 11:30:00,114.45,114.54,114.4,114.5,7170.0,110.4247,110.5115,110.3765,110.4729,7170.0
2019-09-11 11:35:00,114.43,114.47,114.15,114.15,4008.0,110.4054,110.444,110.1353,110.1353,4008.0
2019-09-11 11:40:00,114.13,114.13,113.9,113.97,2100.0,110.116,110.116,109.8941,109.9616,2100.0
2019-09-11 11:45:00,113.87,113.94,113.75,113.94,7400.0,109.8651,109.9326,109.7493,109.9326,7400.0
2019-09-11 11:50:00,113.99,114.0,113.89,113.91,2600.0,109.9809,109.9905,109.8844,109.9037,2600.0
2019-09-11 11:55:00,113.92,114.16,113.9,114.15,5825.0,109.9133,110.1449,109.8941,110.1353,5825.0
2019-09-11 12:00:00,114.19,114.49,114.19,114.34,5954.0,110.1739,110.4633,110.1739,110.3186,5954.0
2019-09-11 12:05:00,114.31,114.4,114.29,114.35,7088.0,110.2896,110.3765,110.2703,110.3282,7088.0
2019-09-11 12:10:00,114.34,114.42,114.21,114.42,5408.0,110.3186,110.3958,110.1931,110.3958,5408.0
2019-09-11 12:15:00,114.46,114.56,114.39,114.56,17270.0,110.4344,110.5308,110.3668,110.5308,17270.0
2019-09-11 12:20:00,114.55,114.56,114.3,114.3,10041.0,110.5212,110.5308,110.28,110.28,10041.0
2019-09-11 12:25:00,114.29,114.36,114.26,114.34,3062.0,110.2703,110.3379,110.2414,110.3186,3062.0
2019-09-11 12:30:00,114.33,114.45,114.32,114.45,5786.0,110.3089,110.4247,110.2993,110.4247,5786.0
2019-09-11 12:35:00,114.47,114.61,114.47,114.5,6873.0,110.444,110.5791,110.444,110.4729,6873.0
2019-09-11 12:40:00,114.48,114.48,114.35,114.36,2580.0,110.4537,110.4537,110.3282,110.3379,2580.0
2019-09-11 12:45:00,114.39,114.41,114.25,114.29,6049.0,110.3668,110.3861,110.2317,110.2703,6049.0
2019-09-11 12:50:00,114.31,114.61,114.3,114.61,7004.0,110.2896,110.5791,110.28,110.5791,7004.0
2019-09-11 12:55:00,114.61,114.75,114.61,114.67,8099.0,110.5791,110.7142,110.5791,110.637,8099.0
2019-09-11 13:00:00,114.66,114.8,114.66,114.8,7021.0,110.6273,110.7624,110.6273,110.7624,7021.0
2019-09-11 13:05:00,114.84,114.85,114.74,114.82,2988.0,110.801,110.8106,110.7045,110.7817,2988.0
2019-09-11 13:10:00,114.81,114.96,114.81,114.95,3015.0,110.772,110.9168,110.772,110.9071,3015.0
2019-09-11 13:15:00,114.92,114.96,114.89,114.96,6393.0,110.8782,110.9168,110.8492,110.9168,6393.0
2019-09-11 13:20:00,114.95,114.98,114.87,114.92,10866.0,110.9071,110.9361,110.8299,110.8782,10866.0
2019-09-11 13:25:00,114.91,115.15,114.83,114.86,18823.0,110.8685,111.1001,110.7913,110.8203,18823.0
2019-09-11 13:30:00,114.83,114.88,114.78,114.86,11783.0,110.7913,110.8396,110.7431,110.8203,11783.0
2019-09-11 13:35:00,114.87,115.14,114.87,115.14,5892.0,110.8299,111.0904,110.8299,111.0904,5892.0
2019-09-11 13:40:00,115.12,115.12,114.99,115.0,8923.0,111.0711,111.0711,110.9457,110.9554,8923.0
2019-09-11 13:45:00,114.97,114.97,114.88,114.89,4099.0,110.9264,110.9264,110.8396,110.8492,4099.0
2019-09-11 13:50:00,114.89,114.89,114.77,114.77,5737.0,110.8492,110.8492,110.7335,110.7335,5737.0
2019-09-11 13:55:00,114.77,114.86,114.66,114.66,6904.0,110.7335,110.8203,110.6273,110.6273,6904.0
2019-09-11 14:00:00,114.62,114.66,114.49,114.61,5987.0,110.5887,110.6273,110.4633,110.5791,5987.0
2019-09-11 14:05:00,114.64,114.64,114.55,114.55,4938.0,110.608,110.608,110.5212,110.5212,4938.0
2019-09-11 14:10:00,114.54,114.54,114.38,114.38,4400.0,110.5115,110.5115,110.3572,110.3572,4400.0
2019-09-11 14:15:00,114.38,114.38,114.22,114.27,14363.0,110.3572,110.3572,110.2028,110.251,14363.0
2019-09-11 14:20:00,114.28,114.31,114.24,114.3,10069.0,110.2607,110.2896,110.2221,110.28,10069.0
2019-09-11 14:25:00,114.27,114.43,114.26,114.3,24610.0,110.251,110.4054,110.2414,110.28,24610.0
2019-09-11 14:30:00,114.3,114.34,114.21,114.24,5373.0,110.28,110.3186,110.1931,110.2221,5373.0
2019-09-11 14:35:00,114.2,114.26,114.2,114.25,5232.0,110.1835,110.2414,110.1835,110.2317,5232.0
2019-09-11 14:40:00,114.28,114.39,114.26,114.34,9778.0,110.2607,110.3668,110.2414,110.3186,9778.0
2019-09-11 14:45:00,114.32,114.32,114.24,114.26,7397.0,110.2993,110.2993,110.2221,110.2414,7397.0
2019-09-11 14:50:00,114.29,114.32,114.1,114.1,21043.0,110.2703,110.2993,110.087,110.087,21043.0
2019-09-11 14:55:00,114.12,114.12,113.94,114.03,12187.0,110.1063,110.1063,109.9326,110.0195,12187.0
2019-09-11 15:00:00,114.04,114.07,113.94,114.04,12212.0,110.0291,110.0581,109.9326,110.0291,12212.0
2019-09-11 15:05:00,114.02,114.1,113.97,114.01,5619.0,110.0098,110.087,109.9616,110.0002,5619.0
2019-09-11 15:10:00,114.0,114.02,113.8,113.89,16763.0,109.9905,110.0098,109.7976,109.8844,16763.0
2019-09-11 15:15:00,113.88,113.92,113.79,113.81,17451.0,109.8748,109.9133,109.7879,109.8072,17451.0
2019-09-11 15:20:00,113.82,113.84,113.74,113.76,7658.0,109.8169,109.8362,109.7397,109.759,7658.0
2019-09-11 15:25:00,113.75,113.81,113.7,113.7,12259.0,109.7493,109.8072,109.7011,109.7011,12259.0
2019-09-11 15:30:00,113.71,113.79,113.62,113.66,23462.0,109.7107,109.7879,109.6239,109.6625,23462.0
2019-09-11 15:35:00,113.67,113.87,113.62,113.74,21066.0,109.6721,109.8651,109.6239,109.7397,21066.0
2019-09-11 15:40:00,113.76,113.92,113.75,113.86,16271.0,109.759,109.9133,109.7493,109.8555,16271.0
2019-09-11 15:45:00,113.86,113.86,113.61,113.7,35840.0,109.8555,109.8555,109.6143,109.7011,35840.0
2019-09-11 15:50:00,113.72,113.86,113.72,113.8,54003.0,109.7204,109.8555,109.7204,109.7976,54003.0
2019-09-11 15:55:00,113.83,113.9,113.69,113.85,78444.0,109.8265,109.8941,109.6914,109.8458,78444.0
2019-09-12 09:30:00,114.09,114.75,113.57,113.96,14888.0,110.0774,110.7142,109.5757,109.9519,14888.0
2019-09-12 09:35:00,113.79,114.03,113.55,114.02,15408.0,109.7879,110.0195,109.5564,110.0098,15408.0
2019-09-12 09:40:00,114.06,114.06,113.71,113.88,2940.0,110.0484,110.0484,109.7107,109.8748,2940.0
2019-09-12 09:45:00,113.87,113.87,113.01,113.01,5900.0,109.8651,109.8651,109.0354,109.0354,5900.0
2019-09-12 09:50:00,113.02,113.15,112.62,112.65,11091.0,109.045,109.1704,108.6591,108.688,11091.0
2019-09-12 09:55:00,112.65,112.71,112.5,112.57,13781.0,108.688,108.7459,108.5433,108.6108,13781.0
2019-09-12 10:00:00,112.65,112.75,112.47,112.73,12605.0,108.688,108.7845,108.5143,108.7652,12605.0
2019-09-12 10:05:00,112.73,112.77,112.59,112.59,3316.0,108.7652,108.8038,108.6301,108.6301,3316.0
2019-09-12 10:10:00,112.65,113.58,112.5,113.4,9996.0,108.688,109.5853,108.5433,109.4116,9996.0
2019-09-12 10:15:00,113.43,113.62,113.37,113.4,3745.0,109.4406,109.6239,109.3827,109.4116,3745.0
2019-09-12 10:20:00,113.4,113.59,113.35,113.37,19804.0,109.4116,109.595,109.3634,109.3827,19804.0
2019-09-12 10:25:00,113.43,113.43,113.21,113.33,3948.0,109.4406,109.4406,109.2283,109.3441,3948.0
2019-09-12 10:30:00,113.37,113.37,113.08,113.14,5132.0,109.3827,109.3827,109.1029,109.1608,5132.0
2019-09-12 10:35:00,113.14,113.17,112.94,113.06,4046.0,109.1608,109.1897,108.9678,109.0836,4046.0
2019-09-12 10:40:00,113.03,113.12,113.0,113.06,4203.0,109.0546,109.1415,109.0257,109.0836,4203.0
2019-09-12 10:45:00,113.08,113.14,112.99,113.14,5867.0,109.1029,109.1608,109.0161,109.1608,5867.0
2019-09-12 10:50:00,113.1,113.19,112.3,112.34,5803.0,109.1222,109.209,108.3503,108.3889,5803.0
2019-09-12 10:55:00,112.22,112.33,112.13,112.24,3377.0,108.2731,108.3793,108.1863,108.2924,3377.0
2019-09-12 11:00:00,112.24,112.24,111.94,111.96,13301.0,108.2924,108.2924,108.003,108.0223,13301.0
2019-09-12 11:05:00,111.96,112.09,111.85,112.09,8847.0,108.0223,108.1477,107.9162,108.1477,8847.0
2019-09-12 11:10:00,112.09,112.3,112.08,112.27,4355.0,108.1477,108.3503,108.1381,108.3214,4355.0
2019-09-12 11:15:00,112.3,112.55,112.28,112.48,8059.0,108.3503,108.5915,108.331,108.524,8059.0
2019-09-12 11:20:00,112.43,112.66,112.39,112.62,3980.0,108.4758,108.6977,108.4372,108.6591,3980.0
2019-09-12 11:25:00,112.58,112.62,112.46,112.61,3233.0,108.6205,108.6591,108.5047,108.6494,3233.0
2019-09-12 11:30:00,112.56,112.63,112.51,112.62,2713.0,108.6012,108.6687,108.5529,108.6591,2713.0
2019-09-12 11:35:00,112.62,112.8,112.44,112.62,9064.0,108.6591,108.8327,108.4854,108.6591,9064.0
2019-09-12 11:40:00,112.6,112.87,112.6,112.82,4944.0,108.6398,108.9003,108.6398,108.852,4944.0
2019-09-12 11:45:00,112.85,112.94,112.68,112.81,15386.0,108.881,108.9678,108.717,108.8424,15386.0
2019-09-12 11:50:00,112.79,112.96,112.79,112.9,3055.0,108.8231,108.9871,108.8231,108.9292,3055.0
2019-09-12 11:55:00,112.91,112.98,112.77,112.93,6548.0,108.9389,109.0064,108.8038,108.9582,6548.0
2019-09-12 12:00:00,112.92,112.92,112.72,112.91,11008.0,108.9485,108.9485,108.7556,108.9389,11008.0
2019-09-12 12:05:00,112.89,112.96,112.88,112.93,4725.0,108.9196,108.9871,108.9099,108.9582,4725.0
2019-09-12 12:10:00,112.94,113.01,112.83,112.86,25954.0,108.9678,109.0354,108.8617,108.8906,25954.0
2019-09-12 12:15:00,112.86,112.87,112.68,112.77,21345.0,108.8906,108.9003,108.717,108.8038,21345.0
2019-09-12 12:20:00,112.75,112.97,112.73,112.9,8741.0,108.7845,108.9968,108.7652,108.9292,8741.0
2019-09-12 12:25:00,112.92,113.04,112.89,113.04,4849.0,108.9485,109.0643,108.9196,109.0643,4849.0
2019-09-12 12:30:00,113.04,113.26,112.95,113.21,9326.0,109.0643,109.2766,108.9775,109.2283,9326.0
2019-09-12 12:35:00,113.23,113.27,113.1,113.16,8539.0,109.2476,109.2862,109.1222,109.1801,8539.0
2019-09-12 12:40:00,113.2,113.29,113.17,113.24,3714.0,109.2187,109.3055,109.1897,109.2573,3714.0
2019-09-12 12:45:00,113.3,113.47,113.29,113.47,2500.0,109.3152,109.4792,109.3055,109.4792,2500.0
2019-09-12 12:50:00,113.42,113.49,113.33,113.44,8279.0,109.4309,109.4985,109.3441,109.4502,8279.0
2019-09-12 12:55:00,113.44,113.47,113.39,113.44,3127.0,109.4502,109.4792,109.402,109.4502,3127.0
2019-09-12 13:00:00,113.4,113.71,113.4,113.68,5093.0,109.4116,109.7107,109.4116,109.6818,5093.0
2019-09-12 13:05:00,113.71,113.76,113.6,113.6,6702.0,109.7107,109.759,109.6046,109.6046,6702.0
2019-09-12 13:10:00,113.62,113.78,113.61,113.73,5422.0,109.6239,109.7783,109.6143,109.73,5422.0
2019-09-12 13:15:00,113.75,113.75,113.62,113.66,4700.0,109.7493,109.7493,109.6239,109.6625,4700.0
2019-09-12 13:20:00,113.65,113.7,113.65,113.7,1176.0,109.6528,109.7011,109.6528,109.7011,1176.0
2019-09-12 13:25:00,113.73,113.74,113.66,113.68,3907.0,109.73,109.7397,109.6625,109.6818,3907.0
2019-09-12 13:30:00,113.69,113.75,113.66,113.73,4759.0,109.6914,109.7493,109.6625,109.73,4759.0
2019-09-12 13:35:00,113.77,113.87,113.58,113.69,5290.0,109.7686,109.8651,109.5853,109.6914,5290.0
2019-09-12 13:40:00,113.67,113.68,113.55,113.66,3932.0,109.6721,109.6818,109.5564,109.6625,3932.0
2019-09-12 13:45:00,113.61,113.66,113.57,113.62,2900.0,109.6143,109.6625,109.5757,109.6239,2900.0
2019-09-12 13:50:00,113.64,113.71,113.59,113.64,4575.0,109.6432,109.7107,109.595,109.6432,4575.0
2019-09-12 13:55:00,113.64,113.66,113.62,113.62,1522.0,109.6432,109.6625,109.6239,109.6239,1522.0
2019-09-12 14:00:00,113.63,113.63,113.43,113.44,3250.0,109.6335,109.6335,109.4406,109.4502,3250.0
2019-09-12 14:05:00,113.48,113.48,113.42,113.48,4250.0,109.4888,109.4888,109.4309,109.4888,4250.0
2019-09-12 14:10:00,113.5,113.51,113.47,113.51,9296.0,109.5081,109.5178,109.4792,109.5178,9296.0
2019-09-12 14:15:00,113.5,113.72,113.5,113.72,2602.0,109.5081,109.7204,109.5081,109.7204,2602.0
2019-09-12 14:20:00,113.74,113.76,113.63,113.67,2593.0,109.7397,109.759,109.6335,109.6721,2593.0
2019-09-12 14:25:00,113.63,113.76,113.63,113.7,2847.0,109.6335,109.759,109.6335,109.7011,2847.0
2019-09-12 14:30:00,113.73,113.83,113.66,113.66,3657.0,109.73,109.8265,109.6625,109.6625,3657.0
2019-09-12 14:35:00,113.7,113.77,113.69,113.76,2902.0,109.7011,109.7686,109.6914,109.759,2902.0
2019-09-12 14:40:00,113.76,113.86,113.76,113.79,12433.0,109.759,109.8555,109.759,109.7879,12433.0
2019-09-12 14:45:00,113.75,113.82,113.73,113.82,1900.0,109.7493,109.8169,109.73,109.8169,1900.0
2019-09-12 14:50:00,113.83,113.94,113.83,113.9,4455.0,109.8265,109.9326,109.8265,109.8941,4455.0
2019-09-12 14:55:00,113.94,113.94,113.83,113.84,3105.0,109.9326,109.9326,109.8265,109.8362,3105.0
2019-09-12 15:00:00,113.8,113.84,113.64,113.65,8841.0,109.7976,109.8362,109.6432,109.6528,8841.0
2019-09-12 15:05:00,113.69,113.72,113.61,113.65,6494.0,109.6914,109.7204,109.6143,109.6528,6494.0
2019-09-12 15:10:00,113.66,113.69,113.52,113.54,6803.0,109.6625,109.6914,109.5274,109.5467,6803.0
2019-09-12 15:15:00,113.55,113.64,113.54,113.61,7367.0,109.5564,109.6432,109.5467,109.6143,7367.0
2019-09-12 15:20:00,113.6,113.69,113.58,113.67,11217.0,109.6046,109.6914,109.5853,109.6721,11217.0
2019-09-12 15:25:00,113.65,113.67,113.55,113.59,7042.0,109.6528,109.6721,109.5564,109.595,7042.0
2019-09-12 15:30:00,113.6,113.64,113.48,113.48,10777.0,109.6046,109.6432,109.4888,109.4888,10777.0
2019-09-12 15:35:00,113.5,113.56,113.5,113.52,8958.0,109.5081,109.566,109.5081,109.5274,8958.0
2019-09-12 15:40:00,113.52,113.52,113.43,113.49,14082.0,109.5274,109.5274,109.4406,109.4985,14082.0
2019-09-12 15:45:00,113.5,113.58,113.4,113.5,21020.0,109.5081,109.5853,109.4116,109.5081,21020.0
2019-09-12 15:50:00,113.47,113.54,113.44,113.45,20692.0,109.4792,109.5467,109.4502,109.4599,20692.0
2019-09-12 15:55:00,113.44,113.44,113.16,113.27,57771.0,109.4502,109.4502,109.1801,109.2862,57771.0
2019-09-13 09:30:00,114.0,114.48,113.46,114.44,22241.0,109.9905,110.4537,109.4695,110.4151,22241.0
2019-09-13 09:35:00,114.45,114.94,114.34,114.58,35292.0,110.4247,110.8975,110.3186,110.5501,35292.0
2019-09-13 09:40:00,114.47,114.47,113.72,113.74,6656.0,110.444,110.444,109.7204,109.7397,6656.0
2019-09-13 09:45:00,113.56,113.96,113.56,113.79,4763.0,109.566,109.9519,109.566,109.7879,4763.0
2019-09-13 09:50:00,113.88,114.15,113.8,113.91,8651.0,109.8748,110.1353,109.7976,109.9037,8651.0
2019-09-13 09:55:00,113.94,113.99,113.53,113.58,7431.0,109.9326,109.9809,109.5371,109.5853,7431.0
2019-09-13 10:00:00,113.66,114.19,113.59,114.19,6022.0,109.6625,110.1739,109.595,110.1739,6022.0
2019-09-13 10:05:00,114.19,114.57,113.98,113.98,10348.0,110.1739,110.5405,109.9712,109.9712,10348.0
2019-09-13 10:10:00,113.98,114.13,113.78,113.95,9869.0,109.9712,110.116,109.7783,109.9423,9869.0
2019-09-13 10:15:00,113.89,114.21,113.8,114.21,9678.0,109.8844,110.1931,109.7976,110.1931,9678.0
2019-09-13 10:20:00,114.21,114.49,114.19,114.48,4478.0,110.1931,110.4633,110.1739,110.4537,4478.0
2019-09-13 10:25:00,114.42,114.47,114.29,114.34,5498.0,110.3958,110.444,110.2703,110.3186,5498.0
2019-09-13 10:30:00,114.41,114.64,114.36,114.59,5071.0,110.3861,110.608,110.3379,110.5598,5071.0
2019-09-13 10:35:00,114.6,114.93,114.52,114.85,18611.0,110.5694,110.8878,110.4922,110.8106,18611.0
2019-09-13 10:40:00,114.82,114.91,114.8,114.86,3915.0,110.7817,110.8685,110.7624,110.8203,3915.0
2019-09-13 10:45:00,114.82,114.85,114.61,114.64,8464.0,110.7817,110.8106,110.5791,110.608,8464.0
2019-09-13 10:50:00,114.68,114.82,114.6,114.8,10804.0,110.6466,110.7817,110.5694,110.7624,10804.0
2019-09-13 10:55:00,114.8,114.85,114.67,114.71,8201.0,110.7624,110.8106,110.637,110.6756,8201.0
2019-09-13 11:00:00,114.71,114.79,114.55,114.66,22125.0,110.6756,110.7527,110.5212,110.6273,22125.0
2019-09-13 11:05:00,114.66,114.83,114.63,114.73,18831.0,110.6273,110.7913,110.5984,110.6949,18831.0
2019-09-13 11:10:00,114.73,114.75,114.66,114.68,3600.0,110.6949,110.7142,110.6273,110.6466,3600.0
2019-09-13 11:15:00,114.69,114.78,114.65,114.73,5002.0,110.6563,110.7431,110.6177,110.6949,5002.0
2019-09-13 11:20:00,114.71,114.77,114.64,114.77,3511.0,110.6756,110.7335,110.608,110.7335,3511.0
2019-09-13 11:25:00,114.8,114.8,114.47,114.47,7705.0,110.7624,110.7624,110.444,110.444,7705.0
2019-09-13 11:30:00,114.5,114.55,114.36,114.39,6426.0,110.4729,110.5212,110.3379,110.3668,6426.0
2019-09-13 11:35:00,114.41,114.53,114.29,114.31,5178.0,110.3861,110.5019,110.2703,110.2896,5178.0
2019-09-13 11:40:00,114.3,114.45,114.24,114.45,6960.0,110.28,110.4247,110.2221,110.4247,6960.0
2019-09-13 11:45:00,114.45,114.59,114.44,114.59,3956.0,110.4247,110.5598,110.4151,110.5598,3956.0
2019-09-13 11:50:00,114.6,114.68,114.56,114.61,3048.0,110.5694,110.6466,110.5308,110.5791,3048.0
2019-09-13 11:55:00,114.6,114.8,114.57,114.77,3641.0,110.5694,110.7624,110.5405,110.7335,3641.0
2019-09-13 12:00:00,114.78,114.85,114.68,114.85,5408.0,110.7431,110.8106,110.6466,110.8106,5408.0
2019-09-13 12:05:00,114.83,114.87,114.81,114.82,2489.0,110.7913,110.8299,110.772,110.7817,2489.0
2019-09-13 12:10:00,114.87,114.87,114.73,114.84,26547.0,110.8299,110.8299,110.6949,110.801,26547.0
2019-09-13 12:15:00,114.84,114.94,114.83,114.92,13617.0,110.801,110.8975,110.7913,110.8782,13617.0
2019-09-13 12:20:00,114.91,115.04,114.9,114.97,10625.0,110.8685,110.994,110.8589,110.9264,10625.0
2019-09-13 12:25:00,114.98,115.01,114.93,115.01,4697.0,110.9361,110.965,110.8878,110.965,4697.0
2019-09-13 12:30:00,114.98,114.98,114.85,114.89,12113.0,110.9361,110.9361,110.8106,110.8492,12113.0
2019-09-13 12:35:00,114.88,114.95,114.87,114.9,4127.0,110.8396,110.9071,110.8299,110.8589,4127.0
2019-09-13 12:40:00,114.92,114.92,114.76,114.83,4141.0,110.8782,110.8782,110.7238,110.7913,4141.0
2019-09-13 12:45:00,114.87,114.9,114.78,114.81,2696.0,110.8299,110.8589,110.7431,110.772,2696.0
2019-09-13 12:50:00,114.81,114.94,114.78,114.89,3159.0,110.772,110.8975,110.7431,110.8492,3159.0
2019-09-13 12:55:00,114.86,114.95,114.86,114.91,1847.0,110.8203,110.9071,110.8203,110.8685,1847.0
2019-09-13 13:00:00,114.93,115.01,114.91,114.93,3662.0,110.8878,110.965,110.8685,110.8878,3662.0
2019-09-13 13:05:00,114.94,115.05,114.93,115.05,7244.0,110.8975,111.0036,110.8878,111.0036,7244.0
2019-09-13 13:10:00,115.05,115.14,115.02,115.11,5218.0,111.0036,111.0904,110.9747,111.0615,5218.0
2019-09-13 13:15:00,115.09,115.32,115.09,115.3,4565.0,111.0422,111.2641,111.0422,111.2448,4565.0
2019-09-13 13:20:00,115.32,115.32,115.21,115.26,5001.0,111.2641,111.2641,111.158,111.2062,5001.0
2019-09-13 13:25:00,115.24,115.3,115.2,115.24,4432.0,111.1869,111.2448,111.1483,111.1869,4432.0
2019-09-13 13:30:00,115.23,115.25,115.16,115.16,6105.0,111.1773,111.1966,111.1097,111.1097,6105.0
2019-09-13 13:35:00,115.13,115.17,115.06,115.15,12168.0,111.0808,111.1194,111.0133,111.1001,12168.0
2019-09-13 13:40:00,115.12,115.15,115.07,115.09,9542.0,111.0711,111.1001,111.0229,111.0422,9542.0
2019-09-13 13:45:00,115.09,115.29,115.0,115.28,16129.0,111.0422,111.2352,110.9554,111.2255,16129.0
2019-09-13 13:50:00,115.28,115.45,115.28,115.45,11406.0,111.2255,111.3895,111.2255,111.3895,11406.0
2019-09-13 13:55:00,115.44,115.45,115.3,115.32,12386.0,111.3799,111.3895,111.2448,111.2641,12386.0
2019-09-13 14:00:00,115.33,115.63,115.33,115.6,12601.0,111.2738,111.5632,111.2738,111.5343,12601.0
2019-09-13 14:05:00,115.56,115.58,115.47,115.52,3350.0,111.4957,111.515,111.4088,111.4571,3350.0
2019-09-13 14:10:00,115.48,115.55,115.45,115.48,4309.0,111.4185,111.486,111.3895,111.4185,4309.0
2019-09-13 14:15:00,115.5,115.51,115.15,115.21,6805.0,111.4378,111.4474,111.1001,111.158,6805.0
2019-09-13 14:20:00,115.18,115.18,115.08,115.17,3277.0,111.129,111.129,111.0325,111.1194,3277.0
2019-09-13 14:25:00,115.17,115.22,115.11,115.22,3343.0,111.1194,111.1676,111.0615,111.1676,3343.0
2019-09-13 14:30:00,115.21,115.26,115.07,115.13,15594.0,111.158,111.2062,111.0229,111.0808,15594.0
2019-09-13 14:35:00,115.09,115.13,115.07,115.1,4955.0,111.0422,111.0808,111.0229,111.0518,4955.0
2019-09-13 14:40:00,115.11,115.11,114.96,115.04,4402.0,111.0615,111.0615,110.9168,110.994,4402.0
2019-09-13 14:45:00,115.04,115.07,114.95,115.0,4572.0,110.994,111.0229,110.9071,110.9554,4572.0
2019-09-13 14:50:00,114.98,115.08,114.97,115.07,4793.0,110.9361,111.0325,110.9264,111.0229,4793.0
2019-09-13 14:55:00,115.07,115.09,114.94,114.98,5786.0,111.0229,111.0422,110.8975,110.9361,5786.0
2019-09-13 15:00:00,114.97,115.0,114.88,114.92,7144.0,110.9264,110.9554,110.8396,110.8782,7144.0
2019-09-13 15:05:00,114.9,114.9,114.65,114.7,4144.0,110.8589,110.8589,110.6177,110.6659,4144.0
2019-09-13 15:10:00,114.72,114.87,114.68,114.85,6110.0,110.6852,110.8299,110.6466,110.8106,6110.0
2019-09-13 15:15:00,114.83,114.96,114.8,114.96,4541.0,110.7913,110.9168,110.7624,110.9168,4541.0
2019-09-13 15:20:00,114.93,115.03,114.92,115.03,5933.0,110.8878,110.9843,110.8782,110.9843,5933.0
2019-09-13 15:25:00,115.01,115.1,115.0,115.05,6295.0,110.965,111.0518,110.9554,111.0036,6295.0
2019-09-13 15:30:00,115.07,115.11,115.04,115.11,7748.0,111.0229,111.0615,110.994,111.0615,7748.0
2019-09-13 15:35:00,115.11,115.12,115.03,115.07,8265.0,111.0615,111.0711,110.9843,111.0229,8265.0
2019-09-13 15:40:00,115.05,115.08,114.94,115.05,11822.0,111.0036,111.0325,110.8975,111.0036,11822.0
2019-09-13 15:45:00,115.04,115.08,115.0,115.05,18743.0,110.994,111.0325,110.9554,111.0036,18743.0
2019-09-13 15:50:00,115.04,115.11,114.94,114.99,24232.0,110.994,111.0615,110.8975,110.9457,24232.0
2019-09-13 15:55:00,114.99,115.02,114.8,114.86,47041.0,110.9457,110.9747,110.7624,110.8203,47041.0
2019-09-16 09:30:00,112.09,112.92,111.55,112.31,53244.0,108.1477,108.9485,107.6267,108.36,53244.0
2019-09-16 09:35:00,112.26,112.79,111.65,112.35,48193.0,108.3117,108.8231,107.7232,108.3986,48193.0
2019-09-16 09:40:00,112.41,113.36,112.41,112.99,11328.0,108.4565,109.373,108.4565,109.0161,11328.0
2019-09-16 09:45:00,112.95,113.48,112.81,112.98,24278.0,108.9775,109.4888,108.8424,109.0064,24278.0
2019-09-16 09:50:00,113.02,113.42,112.81,113.05,6560.0,109.045,109.4309,108.8424,109.0739,6560.0
2019-09-16 09:55:00,113.13,113.13,112.73,112.9,8550.0,109.1511,109.1511,108.7652,108.9292,8550.0
2019-09-16 10:00:00,112.85,113.11,112.79,113.09,16644.0,108.881,109.1318,108.8231,109.1125,16644.0
2019-09-16 10:05:00,113.16,113.36,113.09,113.12,5090.0,109.1801,109.373,109.1125,109.1415,5090.0
2019-09-16 10:10:00,113.18,113.21,112.96,113.09,10077.0,109.1994,109.2283,108.9871,109.1125,10077.0
2019-09-16 10:15:00,113.11,113.4,113.11,113.25,4794.0,109.1318,109.4116,109.1318,109.2669,4794.0
2019-09-16 10:20:00,113.21,113.45,113.2,113.4,2400.0,109.2283,109.4599,109.2187,109.4116,2400.0
2019-09-16 10:25:00,113.34,113.39,113.1,113.13,5545.0,109.3537,109.402,109.1222,109.1511,5545.0
2019-09-16 10:30:00,113.18,113.25,113.08,113.25,5776.0,109.1994,109.2669,109.1029,109.2669,5776.0
2019-09-16 10:35:00,113.18,113.23,113.09,113.23,6030.0,109.1994,109.2476,109.1125,109.2476,6030.0
2019-09-16 10:40:00,113.18,113.33,113.16,113.33,8225.0,109.1994,109.3441,109.1801,109.3441,8225.0
2019-09-16 10:45:00,113.27,113.34,113.03,113.08,9907.0,109.2862,109.3537,109.0546,109.1029,9907.0
2019-09-16 10:50:00,113.11,113.18,113.06,113.06,4049.0,109.1318,109.1994,109.0836,109.0836,4049.0
2019-09-16 10:55:00,113.01,113.15,113.01,113.14,3181.0,109.0354,109.1704,109.0354,109.1608,3181.0
2019-09-16 11:00:00,113.15,113.24,113.06,113.24,4821.0,109.1704,109.2573,109.0836,109.2573,4821.0
2019-09-16 11:05:00,113.25,113.57,113.25,113.46,7433.0,109.2669,109.5757,109.2669,109.4695,7433.0
2019-09-16 11:10:00,113.46,113.54,113.43,113.51,2596.0,109.4695,109.5467,109.4406,109.5178,2596.0
2019-09-16 11:15:00,113.5,113.66,113.48,113.61,5789.0,109.5081,109.6625,109.4888,109.6143,5789.0
2019-09-16 11:20:00,113.54,113.75,113.53,113.67,7356.0,109.5467,109.7493,109.5371,109.6721,7356.0
2019-09-16 11:25:00,113.58,113.74,113.47,113.47,4950.0,109.5853,109.7397,109.4792,109.4792,4950.0
2019-09-16 11:30:00,113.48,113.6,113.47,113.53,6507.0,109.4888,109.6046,109.4792,109.5371,6507.0
2019-09-16 11:35:00,113.51,113.61,113.4,113.41,3773.0,109.5178,109.6143,109.4116,109.4213,3773.0
2019-09-16 11:40:00,113.39,113.48,113.32,113.37,11829.0,109.402,109.4888,109.3345,109.3827,11829.0
2019-09-16 11:45:00,113.36,113.36,113.15,113.18,4247.0,109.373,109.373,109.1704,109.1994,4247.0
2019-09-16 11:50:00,113.21,113.42,113.15,113.17,7398.0,109.2283,109.4309,109.1704,109.1897,7398.0
2019-09-16 11:55:00,113.2,113.2,113.0,113.05,4000.0,109.2187,109.2187,109.0257,109.0739,4000.0
2019-09-16 12:00:00,113.07,113.26,113.05,113.26,12239.0,109.0932,109.2766,109.0739,109.2766,12239.0
2019-09-16 12:05:00,113.29,113.53,113.29,113.47,8558.0,109.3055,109.5371,109.3055,109.4792,8558.0
2019-09-16 12:10:00,113.39,113.39,113.27,113.32,1810.0,109.402,109.402,109.2862,109.3345,1810.0
2019-09-16 12:15:00,113.3,113.3,113.2,113.2,3445.0,109.3152,109.3152,109.2187,109.2187,3445.0
2019-09-16 12:20:00,113.19,113.24,113.12,113.19,7038.0,109.209,109.2573,109.1415,109.209,7038.0
2019-09-16 12:25:00,113.16,113.37,113.13,113.34,5501.0,109.1801,109.3827,109.1511,109.3537,5501.0
2019-09-16 12:30:00,113.31,113.52,113.31,113.41,5613.0,109.3248,109.5274,109.3248,109.4213,5613.0
2019-09-16 12:35:00,113.43,113.44,113.35,113.36,5697.0,109.4406,109.4502,109.3634,109.373,5697.0
2019-09-16 12:40:00,113.37,113.37,113.03,113.09,9948.0,109.3827,109.3827,109.0546,109.1125,9948.0
2019-09-16 12:45:00,113.12,113.17,113.08,113.16,3200.0,109.1415,109.1897,109.1029,109.1801,3200.0
2019-09-16 12:50:00,113.11,113.22,112.97,113.18,16834.0,109.1318,109.238,108.9968,109.1994,16834.0
2019-09-16 12:55:00,113.17,113.33,113.13,113.32,2986.0,109.1897,109.3441,109.1511,109.3345,2986.0
2019-09-16 13:00:00,113.3,113.37,113.28,113.37,3331.0,109.3152,109.3827,109.2959,109.3827,3331.0
2019-09-16 13:05:00,113.4,113.42,113.34,113.38,2927.0,109.4116,109.4309,109.3537,109.3923,2927.0
2019-09-16 13:10:00,113.34,113.38,113.25,113.26,4240.0,109.3537,109.3923,109.2669,109.2766,4240.0
2019-09-16 13:15:00,113.27,113.29,113.23,113.29,2907.0,109.2862,109.3055,109.2476,109.3055,2907.0
2019-09-16 13:20:00,113.25,113.25,113.16,113.17,3155.0,109.2669,109.2669,109.1801,109.1897,3155.0
2019-09-16 13:25:00,113.19,113.22,113.16,113.17,2887.0,109.209,109.238,109.1801,109.1897,2887.0
2019-09-16 13:30:00,113.17,113.2,113.13,113.17,3505.0,109.1897,109.2187,109.1511,109.1897,3505.0
2019-09-16 13:35:00,113.16,113.17,113.11,113.12,2837.0,109.1801,109.1897,109.1318,109.1415,2837.0
2019-09-16 13:40:00,113.13,113.25,113.13,113.22,3010.0,109.1511,109.2669,109.1511,109.238,3010.0
2019-09-16 13:45:00,113.21,113.25,113.11,113.18,6243.0,109.2283,109.2669,109.1318,109.1994,6243.0
2019-09-16 13:50:00,113.18,113.24,113.14,113.17,7112.0,109.1994,109.2573,109.1608,109.1897,7112.0
2019-09-16 13:55:00,113.21,113.3,113.21,113.3,3121.0,109.2283,109.3152,109.2283,109.3152,3121.0
2019-09-16 14:00:00,113.27,113.44,113.27,113.42,2883.0,109.2862,109.4502,109.2862,109.4309,2883.0
2019-09-16 14:05:00,113.38,113.38,113.21,113.27,8674.0,109.3923,109.3923,109.2283,109.2862,8674.0
2019-09-16 14:10:00,113.25,113.29,113.23,113.29,3614.0,109.2669,109.3055,109.2476,109.3055,3614.0
2019-09-16 14:15:00,113.27,113.33,113.26,113.33,4410.0,109.2862,109.3441,109.2766,109.3441,4410.0
2019-09-16 14:20:00,113.39,113.46,113.38,113.41,3900.0,109.402,109.4695,109.3923,109.4213,3900.0
2019-09-16 14:25:00,113.41,113.48,113.38,113.44,3704.0,109.4213,109.4888,109.3923,109.4502,3704.0
2019-09-16 14:30:00,113.44,113.44,113.36,113.4,10829.0,109.4502,109.4502,109.373,109.4116,10829.0
2019-09-16 14:35:00,113.36,113.43,113.36,113.4,3079.0,109.373,109.4406,109.373,109.4116,3079.0
2019-09-16 14:40:00,113.39,113.4,113.33,113.33,7998.0,109.402,109.4116,109.3441,109.3441,7998.0
2019-09-16 14:45:00,113.35,113.35,113.26,113.33,1900.0,109.3634,109.3634,109.2766,109.3441,1900.0
2019-09-16 14:50:00,113.32,113.37,113.3,113.37,2676.0,109.3345,109.3827,109.3152,109.3827,2676.0
2019-09-16 14:55:00,113.36,113.39,113.33,113.39,5817.0,109.373,109.402,109.3441,109.402,5817.0
2019-09-16 15:00:00,113.39,113.41,113.35,113.41,7733.0,109.402,109.4213,109.3634,109.4213,7733.0
2019-09-16 15:05:00,113.41,113.41,113.34,113.39,5036.0,109.4213,109.4213,109.3537,109.402,5036.0
2019-09-16 15:10:00,113.39,113.58,113.39,113.58,5827.0,109.402,109.5853,109.402,109.5853,5827.0
2019-09-16 15:15:00,113.58,113.74,113.56,113.74,8466.0,109.5853,109.7397,109.566,109.7397,8466.0
2019-09-16 15:20:00,113.72,113.77,113.67,113.69,10282.0,109.7204,109.7686,109.6721,109.6914,10282.0
2019-09-16 15:25:00,113.68,113.68,113.59,113.68,12793.0,109.6818,109.6818,109.595,109.6818,12793.0
2019-09-16 15:30:00,113.65,113.79,113.65,113.79,14436.0,109.6528,109.7879,109.6528,109.7879,14436.0
2019-09-16 15:35:00,113.79,113.86,113.79,113.86,21744.0,109.7879,109.8555,109.7879,109.8555,21744.0
2019-09-16 15:40:00,113.86,113.87,113.81,113.86,16498.0,109.8555,109.8651,109.8072,109.8555,16498.0
2019-09-16 15:45:00,113.88,113.95,113.87,113.9,17829.0,109.8748,109.9423,109.8651,109.8941,17829.0
2019-09-16 15:50:00,113.91,114.03,113.89,114.01,36121.0,109.9037,110.0195,109.8844,110.0002,36121.0
2019-09-16 15:55:00,114.01,114.19,113.89,113.89,96970.0,110.0002,110.1739,109.8844,109.8844,96970.0
2019-09-17 09:30:00,113.67,113.68,113.23,113.41,20964.0,109.6721,109.6818,109.2476,109.4213,20964.0
2019-09-17 09:35:00,113.65,114.6,113.38,114.1,22611.0,109.6528,110.5694,109.3923,110.087,22611.0
2019-09-17 09:40:00,114.44,114.79,113.98,114.04,4957.0,110.4151,110.7527,109.9712,110.0291,4957.0
2019-09-17 09:45:00,114.19,114.32,114.05,114.25,4203.0,110.1739,110.2993,110.0388,110.2317,4203.0
2019-09-17 09:50:00,114.25,114.5,114.2,114.25,6249.0,110.2317,110.4729,110.1835,110.2317,6249.0
2019-09-17 09:55:00,114.3,114.34,114.24,114.3,2497.0,110.28,110.3186,110.2221,110.28,2497.0
2019-09-17 10:00:00,114.29,114.34,113.92,113.92,6572.0,110.2703,110.3186,109.9133,109.9133,6572.0
2019-09-17 10:05:00,113.87,113.87,113.39,113.58,6320.0,109.8651,109.8651,109.402,109.5853,6320.0
2019-09-17 10:10:00,113.58,113.87,113.55,113.62,5750.0,109.5853,109.8651,109.5564,109.6239,5750.0
2019-09-17 10:15:00,113.56,114.08,113.56,114.02,6039.0,109.566,110.0677,109.566,110.0098,6039.0
2019-09-17 10:20:00,114.06,114.06,113.62,113.71,3244.0,110.0484,110.0484,109.6239,109.7107,3244.0
2019-09-17 10:25:00,113.81,113.84,113.69,113.73,2025.0,109.8072,109.8362,109.6914,109.73,2025.0
2019-09-17 10:30:00,113.75,113.85,113.72,113.77,4455.0,109.7493,109.8458,109.7204,109.7686,4455.0
2019-09-17 10:35:00,113.74,113.75,113.54,113.54,4246.0,109.7397,109.7493,109.5467,109.5467,4246.0
2019-09-17 10:40:00,113.46,113.53,113.32,113.32,2932.0,109.4695,109.5371,109.3345,109.3345,2932.0
2019-09-17 10:45:00,113.29,113.54,113.28,113.54,6222.0,109.3055,109.5467,109.2959,109.5467,6222.0
2019-09-17 10:50:00,113.53,113.93,113.51,113.93,12589.0,109.5371,109.923,109.5178,109.923,12589.0
2019-09-17 10:55:00,113.88,113.88,113.52,113.52,6004.0,109.8748,109.8748,109.5274,109.5274,6004.0
2019-09-17 11:00:00,113.41,113.71,113.38,113.64,5608.0,109.4213,109.7107,109.3923,109.6432,5608.0
2019-09-17 11:05:00,113.67,113.77,113.52,113.7,8531.0,109.6721,109.7686,109.5274,109.7011,8531.0
2019-09-17 11:10:00,113.64,113.7,113.41,113.41,10588.0,109.6432,109.7011,109.4213,109.4213,10588.0
2019-09-17 11:15:00,113.38,113.56,113.09,113.22,11539.0,109.3923,109.566,109.1125,109.238,11539.0
2019-09-17 11:20:00,113.22,113.53,113.21,113.5,7304.0,109.238,109.5371,109.2283,109.5081,7304.0
2019-09-17 11:25:00,113.48,113.49,113.35,113.44,3800.0,109.4888,109.4985,109.3634,109.4502,3800.0
2019-09-17 11:30:00,113.5,113.5,113.41,113.45,1922.0,109.5081,109.5081,109.4213,109.4599,1922.0
2019-09-17 11:35:00,113.44,113.7,113.41,113.5,3540.0,109.4502,109.7011,109.4213,109.5081,3540.0
2019-09-17 11:40:00,113.53,113.73,113.49,113.66,4615.0,109.5371,109.73,109.4985,109.6625,4615.0
2019-09-17 11:45:00,113.68,113.96,113.67,113.86,2500.0,109.6818,109.9519,109.6721,109.8555,2500.0
2019-09-17 11:50:00,113.81,113.83,113.71,113.77,1500.0,109.8072,109.8265,109.7107,109.7686,1500.0
2019-09-17 11:55:00,113.77,113.79,113.64,113.66,3392.0,109.7686,109.7879,109.6432,109.6625,3392.0
2019-09-17 12:00:00,113.69,113.72,113.6,113.61,2507.0,109.6914,109.7204,109.6046,109.6143,2507.0
2019-09-17 12:05:00,113.66,113.71,113.46,113.46,4345.0,109.6625,109.7107,109.4695,109.4695,4345.0
2019-09-17 12:10:00,113.5,113.62,113.47,113.56,3834.0,109.5081,109.6239,109.4792,109.566,3834.0
2019-09-17 12:15:00,113.5,113.55,113.48,113.5,4919.0,109.5081,109.5564,109.4888,109.5081,4919.0
2019-09-17 12:20:00,113.48,113.55,113.48,113.53,3171.0,109.4888,109.5564,109.4888,109.5371,3171.0
2019-09-17 12:25:00,113.5,113.62,113.48,113.62,6198.0,109.5081,109.6239,109.4888,109.6239,6198.0
2019-09-17 12:30:00,113.6,113.74,113.6,113.64,3310.0,109.6046,109.7397,109.6046,109.6432,3310.0
2019-09-17 12:35:00,113.62,113.63,113.51,113.53,2795.0,109.6239,109.6335,109.5178,109.5371,2795.0
2019-09-17 12:40:00,113.54,113.68,113.54,113.64,1600.0,109.5467,109.6818,109.5467,109.6432,1600.0
2019-09-17 12:45:00,113.6,113.65,113.59,113.63,3025.0,109.6046,109.6528,109.595,109.6335,3025.0
2019-09-17 12:50:00,113.62,113.83,113.61,113.7,5903.0,109.6239,109.8265,109.6143,109.7011,5903.0
2019-09-17 12:55:00,113.71,113.83,113.68,113.73,3204.0,109.7107,109.8265,109.6818,109.73,3204.0
2019-09-17 13:00:00,113.67,113.67,113.58,113.62,2200.0,109.6721,109.6721,109.5853,109.6239,2200.0
2019-09-17 13:05:00,113.67,113.71,113.64,113.7,4311.0,109.6721,109.7107,109.6432,109.7011,4311.0
2019-09-17 13:10:00,113.73,114.07,113.72,114.0,6215.0,109.73,110.0581,109.7204,109.9905,6215.0
2019-09-17 13:15:00,113.96,114.03,113.91,113.93,4460.0,109.9519,110.0195,109.9037,109.923,4460.0
2019-09-17 13:20:00,113.93,114.01,113.87,114.01,3763.0,109.923,110.0002,109.8651,110.0002,3763.0
2019-09-17 13:25:00,113.98,114.07,113.95,113.95,3971.0,109.9712,110.0581,109.9423,109.9423,3971.0
2019-09-17 13:30:00,113.95,113.97,113.9,113.92,2415.0,109.9423,109.9616,109.8941,109.9133,2415.0
2019-09-17 13:35:00,113.9,113.94,113.9,113.94,2900.0,109.8941,109.9326,109.8941,109.9326,2900.0
2019-09-17 13:40:00,113.96,114.18,113.96,114.16,3830.0,109.9519,110.1642,109.9519,110.1449,3830.0
2019-09-17 13:45:00,114.21,114.24,114.15,114.2,4781.0,110.1931,110.2221,110.1353,110.1835,4781.0
2019-09-17 13:50:00,114.22,114.22,114.18,114.21,2214.0,110.2028,110.2028,110.1642,110.1931,2214.0
2019-09-17 13:55:00,114.19,114.39,114.17,114.25,6790.0,110.1739,110.3668,110.1546,110.2317,6790.0
2019-09-17 14:00:00,114.29,114.45,114.29,114.37,5459.0,110.2703,110.4247,110.2703,110.3475,5459.0
2019-09-17 14:05:00,114.36,114.39,114.3,114.3,2966.0,110.3379,110.3668,110.28,110.28,2966.0
2019-09-17 14:10:00,114.27,114.32,114.18,114.23,3750.0,110.251,110.2993,110.1642,110.2124,3750.0
2019-09-17 14:15:00,114.23,114.33,114.21,114.28,2054.0,110.2124,110.3089,110.1931,110.2607,2054.0
2019-09-17 14:20:00,114.23,114.3,114.23,114.26,2934.0,110.2124,110.28,110.2124,110.2414,2934.0
2019-09-17 14:25:00,114.25,114.26,114.13,114.14,3427.0,110.2317,110.2414,110.116,110.1256,3427.0
2019-09-17 14:30:00,114.11,114.11,113.97,113.97,6335.0,110.0967,110.0967,109.9616,109.9616,6335.0
2019-09-17 14:35:00,113.97,114.0,113.89,113.91,4804.0,109.9616,109.9905,109.8844,109.9037,4804.0
2019-09-17 14:40:00,113.91,114.03,113.91,114.03,3429.0,109.9037,110.0195,109.9037,110.0195,3429.0
2019-09-17 14:45:00,114.02,114.09,114.01,114.07,2002.0,110.0098,110.0774,110.0002,110.0581,2002.0
2019-09-17 14:50:00,114.08,114.24,114.06,114.24,5222.0,110.0677,110.2221,110.0484,110.2221,5222.0
2019-09-17 14:55:00,114.22,114.25,114.17,114.25,4413.0,110.2028,110.2317,110.1546,110.2317,4413.0
2019-09-17 15:00:00,114.25,114.25,114.1,114.15,4385.0,110.2317,110.2317,110.087,110.1353,4385.0
2019-09-17 15:05:00,114.16,114.16,114.05,114.08,3684.0,110.1449,110.1449,110.0388,110.0677,3684.0
2019-09-17 15:10:00,114.07,114.07,113.96,113.96,2299.0,110.0581,110.0581,109.9519,109.9519,2299.0
2019-09-17 15:15:00,113.95,114.02,113.94,113.98,3007.0,109.9423,110.0098,109.9326,109.9712,3007.0
2019-09-17 15:20:00,113.98,114.08,113.98,114.06,4456.0,109.9712,110.0677,109.9712,110.0484,4456.0
2019-09-17 15:25:00,114.06,114.17,114.04,114.17,5282.0,110.0484,110.1546,110.0291,110.1546,5282.0
2019-09-17 15:30:00,114.19,114.24,114.15,114.19,7567.0,110.1739,110.2221,110.1353,110.1739,7567.0
2019-09-17 15:35:00,114.2,114.31,114.19,114.29,5624.0,110.1835,110.2896,110.1739,110.2703,5624.0
2019-09-17 15:40:00,114.28,114.42,114.28,114.38,10734.0,110.2607,110.3958,110.2607,110.3572,10734.0
2019-09-17 15:45:00,114.39,114.42,114.23,114.23,8460.0,110.3668,110.3958,110.2124,110.2124,8460.0
2019-09-17 15:50:00,114.24,114.25,114.16,114.18,14290.0,110.2221,110.2317,110.1449,110.1642,14290.0
2019-09-17 15:55:00,114.2,114.2,114.07,114.09,28846.0,110.1835,110.1835,110.0581,110.0774,28846.0
2019-09-18 09:30:00,113.26,113.65,113.25,113.28,15464.0,109.2766,109.6528,109.2669,109.2959,15464.0
2019-09-18 09:35:00,113.34,114.18,113.34,114.18,8152.0,109.3537,110.1642,109.3537,110.1642,8152.0
2019-09-18 09:40:00,114.12,114.12,113.78,113.88,2200.0,110.1063,110.1063,109.7783,109.8748,2200.0
2019-09-18 09:45:00,113.87,114.05,113.87,113.93,1570.0,109.8651,110.0388,109.8651,109.923,1570.0
2019-09-18 09:50:00,113.9,113.99,113.73,113.73,4938.0,109.8941,109.9809,109.73,109.73,4938.0
2019-09-18 09:55:00,113.8,113.84,113.59,113.8,6386.0,109.7976,109.8362,109.595,109.7976,6386.0
2019-09-18 10:00:00,113.73,113.83,113.62,113.64,6353.0,109.73,109.8265,109.6239,109.6432,6353.0
2019-09-18 10:05:00,113.62,113.64,113.42,113.51,5065.0,109.6239,109.6432,109.4309,109.5178,5065.0
2019-09-18 10:10:00,113.51,113.6,113.45,113.45,8298.0,109.5178,109.6046,109.4599,109.4599,8298.0
2019-09-18 10:15:00,113.43,113.46,113.24,113.34,11611.0,109.4406,109.4695,109.2573,109.3537,11611.0
2019-09-18 10:20:00,113.32,113.33,112.84,112.99,11658.0,109.3345,109.3441,108.8713,109.0161,11658.0
2019-09-18 10:25:00,112.95,113.1,112.9,113.07,4400.0,108.9775,109.1222,108.9292,109.0932,4400.0
2019-09-18 10:30:00,113.13,113.23,113.06,113.07,5538.0,109.1511,109.2476,109.0836,109.0932,5538.0
2019-09-18 10:35:00,113.06,113.24,113.03,113.07,4970.0,109.0836,109.2573,109.0546,109.0932,4970.0
2019-09-18 10:40:00,113.11,113.24,113.1,113.24,7231.0,109.1318,109.2573,109.1222,109.2573,7231.0
2019-09-18 10:45:00,113.28,113.39,113.16,113.2,1900.0,109.2959,109.402,109.1801,109.2187,1900.0
2019-09-18 10:50:00,113.13,113.15,112.68,112.76,14173.0,109.1511,109.1704,108.717,108.7941,14173.0
2019-09-18 10:55:00,112.71,112.75,112.63,112.73,24400.0,108.7459,108.7845,108.6687,108.7652,24400.0
2019-09-18 11:00:00,112.74,112.99,112.7,112.95,5904.0,108.7748,109.0161,108.7363,108.9775,5904.0
2019-09-18 11:05:00,113.0,113.03,112.85,112.92,10420.0,109.0257,109.0546,108.881,108.9485,10420.0
2019-09-18 11:10:00,112.9,113.11,112.9,113.11,14831.0,108.9292,109.1318,108.9292,109.1318,14831.0
2019-09-18 11:15:00,113.1,113.12,113.01,113.1,6804.0,109.1222,109.1415,109.0354,109.1222,6804.0
2019-09-18 11:20:00,113.1,113.15,112.95,112.95,3170.0,109.1222,109.1704,108.9775,108.9775,3170.0
2019-09-18 11:25:00,112.91,112.93,112.81,112.82,15034.0,108.9389,108.9582,108.8424,108.852,15034.0
2019-09-18 11:30:00,112.8,112.89,112.68,112.76,6472.0,108.8327,108.9196,108.717,108.7941,6472.0
2019-09-18 11:35:00,112.74,112.77,112.67,112.77,2041.0,108.7748,108.8038,108.7073,108.8038,2041.0
2019-09-18 11:40:00,112.77,112.92,112.77,112.89,4560.0,108.8038,108.9485,108.8038,108.9196,4560.0
2019-09-18 11:45:00,112.87,112.88,112.78,112.88,4835.0,108.9003,108.9099,108.8134,108.9099,4835.0
2019-09-18 11:50:00,112.88,112.96,112.88,112.95,2400.0,108.9099,108.9871,108.9099,108.9775,2400.0
2019-09-18 11:55:00,112.96,113.15,112.94,113.13,3100.0,108.9871,109.1704,108.9678,109.1511,3100.0
2019-09-18 12:00:00,113.16,113.19,112.99,113.03,6733.0,109.1801,109.209,109.0161,109.0546,6733.0
2019-09-18 12:05:00,113.06,113.11,113.01,113.03,5508.0,109.0836,109.1318,109.0354,109.0546,5508.0
2019-09-18 12:10:00,113.01,113.06,112.95,113.0,97794.0,109.0354,109.0836,108.9775,109.0257,97794.0
2019-09-18 12:15:00,113.02,113.12,113.01,113.02,2800.0,109.045,109.1415,109.0354,109.045,2800.0
2019-09-18 12:20:00,113.0,113.19,112.93,113.14,17270.0,109.0257,109.209,108.9582,109.1608,17270.0
2019-09-18 12:25:00,113.15,113.25,113.15,113.23,3000.0,109.1704,109.2669,109.1704,109.2476,3000.0
2019-09-18 12:30:00,113.2,113.22,113.16,113.21,3104.0,109.2187,109.238,109.1801,109.2283,3104.0
2019-09-18 12:35:00,113.23,113.23,112.98,112.98,9840.0,109.2476,109.2476,109.0064,109.0064,9840.0
2019-09-18 12:40:00,113.01,113.04,112.84,112.91,23204.0,109.0354,109.0643,108.8713,108.9389,23204.0
2019-09-18 12:45:00,112.89,113.01,112.85,112.92,5522.0,108.9196,109.0354,108.881,108.9485,5522.0
2019-09-18 12:50:00,112.94,113.0,112.94,112.95,1777.0,108.9678,109.0257,108.9678,108.9775,1777.0
2019-09-18 12:55:00,112.95,113.03,112.95,113.01,1980.0,108.9775,109.0546,108.9775,109.0354,1980.0
2019-09-18 13:00:00,113.02,113.02,112.89,112.99,2600.0,109.045,109.045,108.9196,109.0161,2600.0
2019-09-18 13:05:00,112.99,112.99,112.89,112.98,4663.0,109.0161,109.0161,108.9196,109.0064,4663.0
2019-09-18 13:10:00,112.98,112.98,112.86,112.89,13150.0,109.0064,109.0064,108.8906,108.9196,13150.0
2019-09-18 13:15:00,112.9,112.91,112.68,112.72,13058.0,108.9292,108.9389,108.717,108.7556,13058.0
2019-09-18 13:20:00,112.7,112.72,112.64,112.66,9645.0,108.7363,108.7556,108.6784,108.6977,9645.0
2019-09-18 13:25:00,112.63,112.67,112.45,112.52,15615.0,108.6687,108.7073,108.495,108.5626,15615.0
2019-09-18 13:30:00,112.51,112.53,112.47,112.49,1824.0,108.5529,108.5722,108.5143,108.5336,1824.0
2019-09-18 13:35:00,112.48,112.61,112.47,112.61,1614.0,108.524,108.6494,108.5143,108.6494,1614.0
2019-09-18 13:40:00,112.62,112.69,112.5,112.54,4364.0,108.6591,108.7266,108.5433,108.5819,4364.0
2019-09-18 13:45:00,112.54,112.57,112.5,112.51,3450.0,108.5819,108.6108,108.5433,108.5529,3450.0
2019-09-18 13:50:00,112.53,112.57,112.47,112.56,9057.0,108.5722,108.6108,108.5143,108.6012,9057.0
2019-09-18 13:55:00,112.57,112.64,112.53,112.53,5113.0,108.6108,108.6784,108.5722,108.5722,5113.0
2019-09-18 14:00:00,112.51,112.72,112.15,112.39,16941.0,108.5529,108.7556,108.2056,108.4372,16941.0
2019-09-18 14:05:00,112.34,112.66,112.31,112.38,6158.0,108.3889,108.6977,108.36,108.4275,6158.0
2019-09-18 14:10:00,112.28,112.28,111.86,111.94,12625.0,108.331,108.331,107.9258,108.003,12625.0
2019-09-18 14:15:00,111.95,112.09,111.79,111.84,7916.0,108.0126,108.1477,107.8583,107.9065,7916.0
2019-09-18 14:20:00,111.82,111.92,111.77,111.81,8601.0,107.8872,107.9837,107.839,107.8776,8601.0
2019-09-18 14:25:00,111.8,111.8,111.53,111.61,15199.0,107.8679,107.8679,107.6074,107.6846,15199.0
2019-09-18 14:30:00,111.57,111.62,111.33,111.55,17026.0,107.646,107.6942,107.4144,107.6267,17026.0
2019-09-18 14:35:00,111.51,111.57,111.23,111.4,15470.0,107.5881,107.646,107.318,107.482,15470.0
2019-09-18 14:40:00,111.43,111.59,111.38,111.51,6588.0,107.5109,107.6653,107.4627,107.5881,6588.0
2019-09-18 14:45:00,111.49,111.5,110.97,111.44,41236.0,107.5688,107.5785,107.0671,107.5206,41236.0
2019-09-18 14:50:00,111.47,111.88,111.45,111.8,6375.0,107.5495,107.9451,107.5302,107.8679,6375.0
2019-09-18 14:55:00,111.85,111.89,111.71,111.87,9043.0,107.9162,107.9547,107.7811,107.9354,9043.0
2019-09-18 15:00:00,111.82,112.01,111.8,112.0,8299.0,107.8872,108.0705,107.8679,108.0609,8299.0
2019-09-18 15:05:00,111.98,112.19,111.91,112.15,10571.0,108.0416,108.2442,107.974,108.2056,10571.0
2019-09-18 15:10:00,112.18,112.21,112.06,112.06,4863.0,108.2345,108.2635,108.1188,108.1188,4863.0
2019-09-18 15:15:00,112.08,112.26,112.07,112.23,5437.0,108.1381,108.3117,108.1284,108.2828,5437.0
2019-09-18 15:20:00,112.23,112.3,112.17,112.3,13424.0,108.2828,108.3503,108.2249,108.3503,13424.0
2019-09-18 15:25:00,112.3,112.49,112.3,112.48,15639.0,108.3503,108.5336,108.3503,108.524,15639.0
2019-09-18 15:30:00,112.48,112.84,112.43,112.84,18582.0,108.524,108.8713,108.4758,108.8713,18582.0
2019-09-18 15:35:00,112.81,112.89,112.77,112.88,19379.0,108.8424,108.9196,108.8038,108.9099,19379.0
2019-09-18 15:40:00,112.88,113.09,112.84,113.0,26125.0,108.9099,109.1125,108.8713,109.0257,26125.0
2019-09-18 15:45:00,113.02,113.05,112.9,113.0,22631.0,109.045,109.0739,108.9292,109.0257,22631.0
2019-09-18 15:50:00,113.04,113.04,112.84,113.0,37619.0,109.0643,109.0643,108.8713,109.0257,37619.0
2019-09-18 15:55:00,113.0,113.24,112.9,112.98,98954.0,109.0257,109.2573,108.9292,109.0064,98954.0
2019-09-19 09:30:00,112.78,112.78,112.33,112.65,12819.0,109.5682,109.5682,109.131,109.4419,12819.0
2019-09-19 09:35:00,112.71,113.08,112.58,112.85,13117.0,109.5001,109.8596,109.3738,109.6362,13117.0
2019-09-19 09:40:00,112.9,113.2,112.77,112.99,12478.0,109.6847,109.9762,109.5584,109.7722,12478.0
2019-09-19 09:45:00,112.99,113.09,112.62,112.66,3550.0,109.7722,109.8693,109.4127,109.4516,3550.0
2019-09-19 09:50:00,112.73,112.85,112.6,112.71,2873.0,109.5196,109.6362,109.3933,109.5001,2873.0
2019-09-19 09:55:00,112.74,112.81,112.51,112.57,5043.0,109.5293,109.5973,109.3058,109.3641,5043.0
2019-09-19 10:00:00,112.48,112.9,112.48,112.84,5910.0,109.2767,109.6847,109.2767,109.6264,5910.0
2019-09-19 10:05:00,112.85,112.9,112.71,112.71,3600.0,109.6362,109.6847,109.5001,109.5001,3600.0
2019-09-19 10:10:00,112.91,113.21,112.87,113.21,4484.0,109.6944,109.9859,109.6556,109.9859,4484.0
2019-09-19 10:15:00,113.22,113.3,113.12,113.18,5612.0,109.9956,110.0733,109.8985,109.9568,5612.0
2019-09-19 10:20:00,113.19,113.45,113.15,113.45,7368.0,109.9665,110.2191,109.9276,110.2191,7368.0
2019-09-19 10:25:00,113.47,113.59,113.43,113.5,6077.0,110.2385,110.3551,110.1996,110.2676,6077.0
2019-09-19 10:30:00,113.46,113.7,113.44,113.7,7941.0,110.2288,110.462,110.2094,110.462,7941.0
2019-09-19 10:35:00,113.67,113.67,113.45,113.55,4970.0,110.4328,110.4328,110.2191,110.3162,4970.0
2019-09-19 10:40:00,113.62,113.62,113.51,113.52,2500.0,110.3842,110.3842,110.2774,110.2871,2500.0
2019-09-19 10:45:00,113.57,113.62,113.46,113.56,3935.0,110.3357,110.3842,110.2288,110.3259,3935.0
2019-09-19 10:50:00,113.59,113.62,113.55,113.61,5408.0,110.3551,110.3842,110.3162,110.3745,5408.0
2019-09-19 10:55:00,113.62,113.65,113.54,113.57,4979.0,110.3842,110.4134,110.3065,110.3357,4979.0
2019-09-19 11:00:00,113.56,113.56,113.34,113.41,3901.0,110.3259,110.3259,110.1122,110.1802,3901.0
2019-09-19 11:05:00,113.38,113.54,113.37,113.54,5004.0,110.1511,110.3065,110.1413,110.3065,5004.0
2019-09-19 11:10:00,113.51,113.59,113.46,113.56,4216.0,110.2774,110.3551,110.2288,110.3259,4216.0
2019-09-19 11:15:00,113.57,113.7,113.48,113.7,3830.0,110.3357,110.462,110.2482,110.462,3830.0
2019-09-19 11:20:00,113.73,114.17,113.73,113.83,65795.0,110.4911,110.9186,110.4911,110.5882,65795.0
2019-09-19 11:25:00,113.78,113.79,113.62,113.74,4648.0,110.5397,110.5494,110.3842,110.5008,4648.0
2019-09-19 11:30:00,113.83,113.95,113.77,113.83,8734.0,110.5882,110.7048,110.53,110.5882,8734.0
2019-09-19 11:35:00,113.82,113.92,113.78,113.78,3289.0,110.5785,110.6757,110.5397,110.5397,3289.0
2019-09-19 11:40:00,113.81,113.86,113.79,113.79,5900.0,110.5688,110.6174,110.5494,110.5494,5900.0
2019-09-19 11:45:00,113.79,113.93,113.78,113.88,2860.0,110.5494,110.6854,110.5397,110.6368,2860.0
2019-09-19 11:50:00,113.85,114.02,113.83,113.9,7049.0,110.6077,110.7728,110.5882,110.6563,7049.0
2019-09-19 11:55:00,113.91,114.03,113.82,113.82,8834.0,110.666,110.7826,110.5785,110.5785,8834.0
2019-09-19 12:00:00,113.87,114.02,113.85,114.0,3900.0,110.6271,110.7728,110.6077,110.7534,3900.0
2019-09-19 12:05:00,114.0,114.02,113.76,113.76,16913.0,110.7534,110.7728,110.5202,110.5202,16913.0
2019-09-19 12:10:00,113.76,113.83,113.46,113.53,49031.0,110.5202,110.5882,110.2288,110.2968,49031.0
2019-09-19 12:15:00,113.5,113.66,113.48,113.57,12700.0,110.2676,110.4231,110.2482,110.3357,12700.0
2019-09-19 12:20:00,113.57,113.62,113.54,113.62,1743.0,110.3357,110.3842,110.3065,110.3842,1743.0
2019-09-19 12:25:00,113.62,113.64,113.49,113.52,5626.0,110.3842,110.4037,110.2579,110.2871,5626.0
2019-09-19 12:30:00,113.48,113.65,113.48,113.65,4714.0,110.2482,110.4134,110.2482,110.4134,4714.0
2019-09-19 12:35:00,113.67,113.81,113.66,113.79,4599.0,110.4328,110.5688,110.4231,110.5494,4599.0
2019-09-19 12:40:00,113.84,113.84,113.73,113.77,1486.0,110.598,110.598,110.4911,110.53,1486.0
2019-09-19 12:45:00,113.74,113.75,113.68,113.72,2856.0,110.5008,110.5105,110.4425,110.4814,2856.0
2019-09-19 12:50:00,113.75,113.8,113.68,113.69,28477.0,110.5105,110.5591,110.4425,110.4522,28477.0
2019-09-19 12:55:00,113.68,113.69,113.46,113.56,41315.0,110.4425,110.4522,110.2288,110.3259,41315.0
2019-09-19 13:00:00,113.56,113.61,113.38,113.52,29404.0,110.3259,110.3745,110.1511,110.2871,29404.0
2019-09-19 13:05:00,113.5,113.54,113.45,113.45,4204.0,110.2676,110.3065,110.2191,110.2191,4204.0
2019-09-19 13:10:00,113.43,113.51,113.38,113.38,6135.0,110.1996,110.2774,110.1511,110.1511,6135.0
2019-09-19 13:15:00,113.39,113.51,113.39,113.47,3728.0,110.1608,110.2774,110.1608,110.2385,3728.0
2019-09-19 13:20:00,113.46,113.49,113.4,113.45,1864.0,110.2288,110.2579,110.1705,110.2191,1864.0
2019-09-19 13:25:00,113.44,113.45,113.33,113.4,4305.0,110.2094,110.2191,110.1025,110.1705,4305.0
2019-09-19 13:30:00,113.36,113.36,113.12,113.17,6129.0,110.1316,110.1316,109.8985,109.947,6129.0
2019-09-19 13:35:00,113.18,113.26,113.17,113.19,4152.0,109.9568,110.0345,109.947,109.9665,4152.0
2019-09-19 13:40:00,113.17,113.18,112.93,112.98,4850.0,109.947,109.9568,109.7139,109.7625,4850.0
2019-09-19 13:45:00,112.95,113.03,112.94,112.98,6407.0,109.7333,109.811,109.7236,109.7625,6407.0
2019-09-19 13:50:00,112.99,113.05,112.94,112.98,15835.0,109.7722,109.8305,109.7236,109.7625,15835.0
2019-09-19 13:55:00,112.94,113.04,112.94,112.98,3996.0,109.7236,109.8207,109.7236,109.7625,3996.0
2019-09-19 14:00:00,112.96,112.98,112.9,112.91,3700.0,109.743,109.7625,109.6847,109.6944,3700.0
2019-09-19 14:05:00,112.91,112.91,112.83,112.86,2029.0,109.6944,109.6944,109.6167,109.6459,2029.0
2019-09-19 14:10:00,112.84,112.92,112.83,112.92,4411.0,109.6264,109.7042,109.6167,109.7042,4411.0
2019-09-19 14:15:00,112.93,113.01,112.9,112.99,5503.0,109.7139,109.7916,109.6847,109.7722,5503.0
2019-09-19 14:20:00,112.96,112.96,112.86,112.9,3746.0,109.743,109.743,109.6459,109.6847,3746.0
2019-09-19 14:25:00,112.92,113.01,112.9,113.0,4480.0,109.7042,109.7916,109.6847,109.7819,4480.0
2019-09-19 14:30:00,112.97,112.98,112.84,112.85,3300.0,109.7527,109.7625,109.6264,109.6362,3300.0
2019-09-19 14:35:00,112.86,112.87,112.77,112.77,3308.0,109.6459,109.6556,109.5584,109.5584,3308.0
2019-09-19 14:40:00,112.76,112.88,112.75,112.86,3600.0,109.5487,109.6653,109.539,109.6459,3600.0
2019-09-19 14:45:00,112.79,112.9,112.75,112.88,3624.0,109.5779,109.6847,109.539,109.6653,3624.0
2019-09-19 14:50:00,112.89,112.89,112.8,112.82,1700.0,109.675,109.675,109.5876,109.607,1700.0
2019-09-19 14:55:00,112.78,112.86,112.75,112.83,2900.0,109.5682,109.6459,109.539,109.6167,2900.0
2019-09-19 15:00:00,112.79,112.91,112.78,112.81,4803.0,109.5779,109.6944,109.5682,109.5973,4803.0
2019-09-19 15:05:00,112.81,112.87,112.8,112.83,4185.0,109.5973,109.6556,109.5876,109.6167,4185.0
2019-09-19 15:10:00,112.83,112.87,112.82,112.83,4711.0,109.6167,109.6556,109.607,109.6167,4711.0
2019-09-19 15:15:00,112.81,112.85,112.81,112.84,7946.0,109.5973,109.6362,109.5973,109.6264,7946.0
2019-09-19 15:20:00,112.84,112.89,112.8,112.82,7986.0,109.6264,109.675,109.5876,109.607,7986.0
2019-09-19 15:25:00,112.81,112.85,112.78,112.83,4696.0,109.5973,109.6362,109.5682,109.6167,4696.0
2019-09-19 15:30:00,112.8,112.84,112.73,112.76,9914.0,109.5876,109.6264,109.5196,109.5487,9914.0
2019-09-19 15:35:00,112.74,112.85,112.72,112.85,12641.0,109.5293,109.6362,109.5099,109.6362,12641.0
2019-09-19 15:40:00,112.84,112.89,112.79,112.88,15039.0,109.6264,109.675,109.5779,109.6653,15039.0
2019-09-19 15:45:00,112.87,112.87,112.63,112.65,13089.0,109.6556,109.6556,109.4224,109.4419,13089.0
2019-09-19 15:50:00,112.67,112.67,112.55,112.59,24101.0,109.4613,109.4613,109.3447,109.3836,24101.0
2019-09-19 15:55:00,112.61,112.73,112.44,112.49,96517.0,109.403,109.5196,109.2378,109.2864,96517.0
2019-09-20 09:30:00,112.76,113.28,112.46,113.21,156671.0,109.5487,110.0539,109.2573,109.9859,156671.0
2019-09-20 09:35:00,112.88,113.04,112.34,112.84,3057.0,109.6653,109.8207,109.1407,109.6264,3057.0
2019-09-20 09:40:00,112.68,112.68,112.44,112.44,25575.0,109.471,109.471,109.2378,109.2378,25575.0
2019-09-20 09:45:00,112.48,112.48,112.09,112.1,2743.0,109.2767,109.2767,108.8978,108.9075,2743.0
2019-09-20 09:50:00,112.08,112.08,111.85,112.0,4383.0,108.8881,108.8881,108.6646,108.8104,4383.0
2019-09-20 09:55:00,112.04,112.17,111.96,112.14,2775.0,108.8492,108.9755,108.7715,108.9464,2775.0
2019-09-20 10:00:00,112.11,112.45,112.05,112.45,4117.0,108.9172,109.2475,108.8589,109.2475,4117.0
2019-09-20 10:05:00,112.47,112.47,112.28,112.42,4024.0,109.267,109.267,109.0824,109.2184,4024.0
2019-09-20 10:10:00,112.38,112.42,112.12,112.12,6589.0,109.1795,109.2184,108.9269,108.9269,6589.0
2019-09-20 10:15:00,112.12,112.16,111.98,112.12,1873.0,108.9269,108.9658,108.7909,108.9269,1873.0
2019-09-20 10:20:00,112.09,112.36,112.09,112.32,4153.0,108.8978,109.1601,108.8978,109.1213,4153.0
2019-09-20 10:25:00,112.29,112.4,112.21,112.25,4093.0,109.0921,109.199,109.0144,109.0532,4093.0
2019-09-20 10:30:00,112.27,112.3,112.24,112.28,1000.0,109.0727,109.1018,109.0435,109.0824,1000.0
2019-09-20 10:35:00,112.23,112.29,112.2,112.21,1203.0,109.0338,109.0921,109.0047,109.0144,1203.0
2019-09-20 10:40:00,112.2,112.24,112.1,112.17,4271.0,109.0047,109.0435,108.9075,108.9755,4271.0
2019-09-20 10:45:00,112.18,112.28,112.14,112.23,3201.0,108.9852,109.0824,108.9464,109.0338,3201.0
2019-09-20 10:50:00,112.36,112.36,112.17,112.17,3119.0,109.1601,109.1601,108.9755,108.9755,3119.0
2019-09-20 10:55:00,112.13,112.25,112.13,112.25,2600.0,108.9367,109.0532,108.9367,109.0532,2600.0
2019-09-20 11:00:00,112.2,112.29,112.19,112.25,1305.0,109.0047,109.0921,108.995,109.0532,1305.0
2019-09-20 11:05:00,112.25,112.42,112.25,112.42,1750.0,109.0532,109.2184,109.0532,109.2184,1750.0
2019-09-20 11:10:00,112.42,112.42,112.33,112.35,2000.0,109.2184,109.2184,109.131,109.1504,2000.0
2019-09-20 11:15:00,112.37,112.37,112.1,112.12,11669.0,109.1698,109.1698,108.9075,108.9269,11669.0
2019-09-20 11:20:00,112.11,112.11,111.95,112.03,13225.0,108.9172,108.9172,108.7618,108.8395,13225.0
2019-09-20 11:25:00,112.02,112.07,112.01,112.05,1729.0,108.8298,108.8784,108.8201,108.8589,1729.0
2019-09-20 11:30:00,112.02,112.11,112.0,112.11,12204.0,108.8298,108.9172,108.8104,108.9172,12204.0
2019-09-20 11:35:00,112.16,112.19,112.1,112.1,2115.0,108.9658,108.995,108.9075,108.9075,2115.0
2019-09-20 11:40:00,112.11,112.12,111.94,111.96,3411.0,108.9172,108.9269,108.7521,108.7715,3411.0
2019-09-20 11:45:00,111.96,112.23,111.96,112.23,13300.0,108.7715,109.0338,108.7715,109.0338,13300.0
2019-09-20 11:50:00,112.24,112.24,112.18,112.22,1800.0,109.0435,109.0435,108.9852,109.0241,1800.0
2019-09-20 11:55:00,112.21,112.25,112.19,112.24,1321.0,109.0144,109.0532,108.995,109.0435,1321.0
2019-09-20 12:00:00,112.22,112.29,112.21,112.25,2519.0,109.0241,109.0921,109.0144,109.0532,2519.0
2019-09-20 12:05:00,112.28,112.31,112.25,112.26,2210.0,109.0824,109.1115,109.0532,109.063,2210.0
2019-09-20 12:10:00,112.28,112.35,112.27,112.33,3448.0,109.0824,109.1504,109.0727,109.131,3448.0
2019-09-20 12:15:00,112.33,112.36,112.3,112.34,3409.0,109.131,109.1601,109.1018,109.1407,3409.0
2019-09-20 12:20:00,112.35,112.39,112.28,112.29,11926.0,109.1504,109.1893,109.0824,109.0921,11926.0
2019-09-20 12:25:00,112.3,112.35,112.25,112.3,11515.0,109.1018,109.1504,109.0532,109.1018,11515.0
2019-09-20 12:30:00,112.29,112.29,112.15,112.24,2008.0,109.0921,109.0921,108.9561,109.0435,2008.0
2019-09-20 12:35:00,112.25,112.29,112.14,112.18,1423.0,109.0532,109.0921,108.9464,108.9852,1423.0
2019-09-20 12:40:00,112.15,112.18,112.15,112.16,300.0,108.9561,108.9852,108.9561,108.9658,300.0
2019-09-20 12:45:00,112.18,112.23,112.15,112.22,4670.0,108.9852,109.0338,108.9561,109.0241,4670.0
2019-09-20 12:50:00,112.22,112.3,112.21,112.3,2819.0,109.0241,109.1018,109.0144,109.1018,2819.0
2019-09-20 12:55:00,112.32,112.35,112.27,112.28,4306.0,109.1213,109.1504,109.0727,109.0824,4306.0
2019-09-20 13:00:00,112.28,112.29,112.15,112.2,2600.0,109.0824,109.0921,108.9561,109.0047,2600.0
2019-09-20 13:05:00,112.2,112.2,112.16,112.19,1873.0,109.0047,109.0047,108.9658,108.995,1873.0
2019-09-20 13:10:00,112.19,112.19,111.35,111.42,8724.0,108.995,108.995,108.1789,108.2469,8724.0
2019-09-20 13:15:00,111.21,111.45,110.86,111.4,11724.0,108.0429,108.276,107.7028,108.2275,11724.0
2019-09-20 13:20:00,111.26,111.26,111.09,111.2,1140.0,108.0914,108.0914,107.9263,108.0331,1140.0
2019-09-20 13:25:00,111.14,111.39,111.11,111.39,3069.0,107.9749,108.2177,107.9457,108.2177,3069.0
2019-09-20 13:30:00,111.38,111.38,111.26,111.33,2914.0,108.208,108.208,108.0914,108.1594,2914.0
2019-09-20 13:35:00,111.34,111.48,111.34,111.47,8099.0,108.1692,108.3052,108.1692,108.2955,8099.0
2019-09-20 13:40:00,111.38,111.45,111.16,111.41,6212.0,108.208,108.276,107.9943,108.2372,6212.0
2019-09-20 13:45:00,111.41,111.46,111.31,111.37,1975.0,108.2372,108.2857,108.14,108.1983,1975.0
2019-09-20 13:50:00,111.33,111.38,111.21,111.28,2497.0,108.1594,108.208,108.0429,108.1109,2497.0
2019-09-20 13:55:00,111.25,111.47,111.19,111.44,4000.0,108.0817,108.2955,108.0234,108.2663,4000.0
2019-09-20 14:00:00,111.56,111.69,111.51,111.55,3895.0,108.3829,108.5092,108.3343,108.3732,3895.0
2019-09-20 14:05:00,111.55,111.63,111.44,111.56,3392.0,108.3732,108.4509,108.2663,108.3829,3392.0
2019-09-20 14:10:00,111.56,111.57,111.38,111.38,1328.0,108.3829,108.3926,108.208,108.208,1328.0
2019-09-20 14:15:00,111.41,111.55,111.41,111.55,2341.0,108.2372,108.3732,108.2372,108.3732,2341.0
2019-09-20 14:20:00,111.54,111.66,111.53,111.63,2363.0,108.3635,108.48,108.3537,108.4509,2363.0
2019-09-20 14:25:00,111.61,111.67,111.6,111.65,1500.0,108.4315,108.4898,108.4218,108.4703,1500.0
2019-09-20 14:30:00,111.66,111.81,111.6,111.78,4451.0,108.48,108.6258,108.4218,108.5966,4451.0
2019-09-20 14:35:00,111.8,111.91,111.8,111.91,3123.0,108.6161,108.7229,108.6161,108.7229,3123.0
2019-09-20 14:40:00,111.85,111.85,111.73,111.74,3179.0,108.6646,108.6646,108.5481,108.5578,3179.0
2019-09-20 14:45:00,111.79,111.88,111.75,111.84,4058.0,108.6063,108.6938,108.5675,108.6549,4058.0
2019-09-20 14:50:00,111.8,111.88,111.79,111.87,2792.0,108.6161,108.6938,108.6063,108.6841,2792.0
2019-09-20 14:55:00,111.87,111.87,111.68,111.72,2400.0,108.6841,108.6841,108.4995,108.5383,2400.0
2019-09-20 15:00:00,111.7,111.84,111.69,111.83,3992.0,108.5189,108.6549,108.5092,108.6452,3992.0
2019-09-20 15:05:00,111.84,111.88,111.82,111.87,2986.0,108.6549,108.6938,108.6355,108.6841,2986.0
2019-09-20 15:10:00,111.86,111.89,111.81,111.89,2936.0,108.6744,108.7035,108.6258,108.7035,2936.0
2019-09-20 15:15:00,111.88,111.94,111.82,111.84,3484.0,108.6938,108.7521,108.6355,108.6549,3484.0
2019-09-20 15:20:00,111.82,111.84,111.66,111.7,3200.0,108.6355,108.6549,108.48,108.5189,3200.0
2019-09-20 15:25:00,111.71,111.71,111.61,111.68,6215.0,108.5286,108.5286,108.4315,108.4995,6215.0
2019-09-20 15:30:00,111.65,111.67,111.5,111.52,8367.0,108.4703,108.4898,108.3246,108.344,8367.0
2019-09-20 15:35:00,111.53,111.87,111.53,111.87,14803.0,108.3537,108.6841,108.3537,108.6841,14803.0
2019-09-20 15:40:00,111.87,112.03,111.87,112.0,16561.0,108.6841,108.8395,108.6841,108.8104,16561.0
2019-09-20 15:45:00,112.01,112.04,111.87,111.92,23110.0,108.8201,108.8492,108.6841,108.7326,23110.0
2019-09-20 15:50:00,111.91,112.32,111.9,112.07,42220.0,108.7229,109.1213,108.7132,108.8784,42220.0
2019-09-20 15:55:00,112.04,112.08,111.65,111.67,93813.0,108.8492,108.8881,108.4703,108.4898,93813.0
2019-09-23 09:30:00,110.96,110.96,110.36,110.72,16174.0,107.8,107.8,107.2171,107.5668,16174.0
2019-09-23 09:35:00,110.73,110.75,110.45,110.46,9047.0,107.5765,107.596,107.3045,107.3142,9047.0
2019-09-23 09:40:00,110.48,110.56,110.28,110.46,10717.0,107.3337,107.4114,107.1393,107.3142,10717.0
2019-09-23 09:45:00,110.35,110.35,109.22,110.02,54271.0,107.2074,107.2074,106.1095,106.8868,54271.0
2019-09-23 09:50:00,109.98,110.05,109.37,109.37,37797.0,106.8479,106.9159,106.2553,106.2553,37797.0
2019-09-23 09:55:00,109.39,109.4,109.06,109.1,7975.0,106.2747,106.2844,105.9541,105.993,7975.0
2019-09-23 10:00:00,109.1,109.11,108.76,108.89,15421.0,105.993,106.0027,105.6626,105.7889,15421.0
2019-09-23 10:05:00,108.89,109.11,108.86,109.1,14272.0,105.7889,106.0027,105.7598,105.993,14272.0
2019-09-23 10:10:00,109.06,109.36,109.06,109.25,41022.0,105.9541,106.2455,105.9541,106.1387,41022.0
2019-09-23 10:15:00,109.27,109.44,109.16,109.44,7112.0,106.1581,106.3233,106.0512,106.3233,7112.0
2019-09-23 10:20:00,109.45,109.58,109.38,109.54,10726.0,106.333,106.4593,106.265,106.4204,10726.0
2019-09-23 10:25:00,109.59,109.69,109.5,109.69,17179.0,106.469,106.5662,106.3816,106.5662,17179.0
2019-09-23 10:30:00,109.7,110.43,109.66,110.1,24320.0,106.5759,107.2851,106.537,106.9645,24320.0
2019-09-23 10:35:00,110.11,110.27,110.0,110.19,6651.0,106.9742,107.1296,106.8673,107.0519,6651.0
2019-09-23 10:40:00,110.19,110.25,110.08,110.09,5071.0,107.0519,107.1102,106.945,106.9548,5071.0
2019-09-23 10:45:00,110.05,110.1,109.86,109.93,5743.0,106.9159,106.9645,106.7313,106.7993,5743.0
2019-09-23 10:50:00,109.92,109.96,109.68,109.68,5807.0,106.7896,106.8285,106.5564,106.5564,5807.0
2019-09-23 10:55:00,109.73,109.87,109.58,109.73,9123.0,106.605,106.741,106.4593,106.605,9123.0
2019-09-23 11:00:00,109.74,109.95,109.72,109.92,9267.0,106.6147,106.8187,106.5953,106.7896,9267.0
2019-09-23 11:05:00,109.86,109.9,109.74,109.75,4739.0,106.7313,106.7702,106.6147,106.6244,4739.0
2019-09-23 11:10:00,109.72,109.9,109.68,109.86,8169.0,106.5953,106.7702,106.5564,106.7313,8169.0
2019-09-23 11:15:00,109.8,110.04,109.79,110.01,8723.0,106.673,106.9062,106.6633,106.877,8723.0
2019-09-23 11:20:00,110.01,110.19,109.99,110.02,15039.0,106.877,107.0519,106.8576,106.8868,15039.0
2019-09-23 11:25:00,110.06,110.14,110.03,110.1,13214.0,106.9256,107.0033,106.8965,106.9645,13214.0
2019-09-23 11:30:00,110.1,110.21,110.03,110.03,6302.0,106.9645,107.0713,106.8965,106.8965,6302.0
2019-09-23 11:35:00,110.05,110.12,110.05,110.1,6657.0,106.9159,106.9839,106.9159,106.9645,6657.0
2019-09-23 11:40:00,110.09,110.11,109.98,110.0,4572.0,106.9548,106.9742,106.8479,106.8673,4572.0
2019-09-23 11:45:00,110.01,110.12,109.96,110.09,9669.0,106.877,106.9839,106.8285,106.9548,9669.0
2019-09-23 11:50:00,110.1,110.11,109.99,110.04,6001.0,106.9645,106.9742,106.8576,106.9062,6001.0
2019-09-23 11:55:00,110.05,110.06,109.95,109.99,8011.0,106.9159,106.9256,106.8187,106.8576,8011.0
2019-09-23 12:00:00,109.99,110.02,109.84,109.9,5720.0,106.8576,106.8868,106.7119,106.7702,5720.0
2019-09-23 12:05:00,109.91,110.03,109.91,110.02,4641.0,106.7799,106.8965,106.7799,106.8868,4641.0
2019-09-23 12:10:00,110.0,110.05,109.95,109.96,3148.0,106.8673,106.9159,106.8187,106.8285,3148.0
2019-09-23 12:15:00,109.96,110.01,109.9,109.96,5858.0,106.8285,106.877,106.7702,106.8285,5858.0
2019-09-23 12:20:00,109.95,110.0,109.93,109.95,3447.0,106.8187,106.8673,106.7993,106.8187,3447.0
2019-09-23 12:25:00,109.96,110.09,109.93,110.02,8582.0,106.8285,106.9548,106.7993,106.8868,8582.0
2019-09-23 12:30:00,110.02,110.11,109.99,110.04,7332.0,106.8868,106.9742,106.8576,106.9062,7332.0
2019-09-23 12:35:00,110.02,110.07,110.01,110.04,3301.0,106.8868,106.9353,106.877,106.9062,3301.0
2019-09-23 12:40:00,109.98,110.05,109.94,110.04,18900.0,106.8479,106.9159,106.809,106.9062,18900.0
2019-09-23 12:45:00,110.03,110.05,109.87,109.98,7303.0,106.8965,106.9159,106.741,106.8479,7303.0
2019-09-23 12:50:00,109.97,109.98,109.71,109.76,3465.0,106.8382,106.8479,106.5856,106.6342,3465.0
2019-09-23 12:55:00,109.74,109.77,109.62,109.65,4200.0,106.6147,106.6439,106.4981,106.5273,4200.0
2019-09-23 13:00:00,109.64,109.69,109.57,109.57,6164.0,106.5176,106.5662,106.4496,106.4496,6164.0
2019-09-23 13:05:00,109.58,109.62,109.54,109.61,3900.0,106.4593,106.4981,106.4204,106.4884,3900.0
2019-09-23 13:10:00,109.6,109.6,109.52,109.6,3400.0,106.4787,106.4787,106.401,106.4787,3400.0
2019-09-23 13:15:00,109.61,109.66,109.59,109.61,3053.0,106.4884,106.537,106.469,106.4884,3053.0
2019-09-23 13:20:00,109.64,109.64,109.58,109.63,2300.0,106.5176,106.5176,106.4593,106.5079,2300.0
2019-09-23 13:25:00,109.63,109.67,109.6,109.62,4975.0,106.5079,106.5467,106.4787,106.4981,4975.0
2019-09-23 13:30:00,109.61,109.71,109.6,109.64,8433.0,106.4884,106.5856,106.4787,106.5176,8433.0
2019-09-23 13:35:00,109.66,109.66,109.51,109.57,5190.0,106.537,106.537,106.3913,106.4496,5190.0
2019-09-23 13:40:00,109.52,109.58,109.49,109.56,12022.0,106.401,106.4593,106.3718,106.4399,12022.0
2019-09-23 13:45:00,109.58,109.63,109.57,109.59,5790.0,106.4593,106.5079,106.4496,106.469,5790.0
2019-09-23 13:50:00,109.61,109.7,109.61,109.65,5941.0,106.4884,106.5759,106.4884,106.5273,5941.0
2019-09-23 13:55:00,109.64,109.65,109.57,109.61,4604.0,106.5176,106.5273,106.4496,106.4884,4604.0
2019-09-23 14:00:00,109.61,109.62,109.52,109.52,4678.0,106.4884,106.4981,106.401,106.401,4678.0
2019-09-23 14:05:00,109.55,109.56,109.49,109.5,4953.0,106.4301,106.4399,106.3718,106.3816,4953.0
2019-09-23 14:10:00,109.48,109.49,109.36,109.37,16699.0,106.3621,106.3718,106.2455,106.2553,16699.0
2019-09-23 14:15:00,109.39,109.54,109.34,109.54,10007.0,106.2747,106.4204,106.2261,106.4204,10007.0
2019-09-23 14:20:00,109.54,109.56,109.42,109.42,5892.0,106.4204,106.4399,106.3038,106.3038,5892.0
2019-09-23 14:25:00,109.42,109.48,109.38,109.4,6348.0,106.3038,106.3621,106.265,106.2844,6348.0
2019-09-23 14:30:00,109.4,109.43,109.37,109.4,7720.0,106.2844,106.3136,106.2553,106.2844,7720.0
2019-09-23 14:35:00,109.41,109.43,109.38,109.43,4919.0,106.2941,106.3136,106.265,106.3136,4919.0
2019-09-23 14:40:00,109.45,109.61,109.45,109.61,12573.0,106.333,106.4884,106.333,106.4884,12573.0
2019-09-23 14:45:00,109.62,109.72,109.53,109.64,39306.0,106.4981,106.5953,106.4107,106.5176,39306.0
2019-09-23 14:50:00,109.65,109.81,109.61,109.73,23259.0,106.5273,106.6827,106.4884,106.605,23259.0
2019-09-23 14:55:00,109.75,109.79,109.65,109.79,6535.0,106.6244,106.6633,106.5273,106.6633,6535.0
2019-09-23 15:00:00,109.77,109.83,109.74,109.83,7703.0,106.6439,106.7022,106.6147,106.7022,7703.0
2019-09-23 15:05:00,109.78,109.91,109.75,109.88,9585.0,106.6536,106.7799,106.6244,106.7507,9585.0
2019-09-23 15:10:00,109.88,109.91,109.84,109.9,6174.0,106.7507,106.7799,106.7119,106.7702,6174.0
2019-09-23 15:15:00,109.9,109.93,109.86,109.92,10882.0,106.7702,106.7993,106.7313,106.7896,10882.0
2019-09-23 15:20:00,109.93,109.99,109.91,109.98,9797.0,106.7993,106.8576,106.7799,106.8479,9797.0
2019-09-23 15:25:00,109.99,110.03,109.98,110.0,11192.0,106.8576,106.8965,106.8479,106.8673,11192.0
2019-09-23 15:30:00,110.01,110.03,109.89,109.91,13156.0,106.877,106.8965,106.7605,106.7799,13156.0
2019-09-23 15:35:00,109.92,109.94,109.71,109.8,18138.0,106.7896,106.809,106.5856,106.673,18138.0
2019-09-23 15:40:00,109.8,109.81,109.72,109.8,15256.0,106.673,106.6827,106.5953,106.673,15256.0
2019-09-23 15:45:00,109.8,109.9,109.78,109.89,18643.0,106.673,106.7702,106.6536,106.7605,18643.0
2019-09-23 15:50:00,109.89,109.93,109.6,109.61,31641.0,106.7605,106.7993,106.4787,106.4884,31641.0
2019-09-23 15:55:00,109.61,109.63,109.42,109.54,100105.0,106.4884,106.5079,106.3038,106.4204,100105.0
2019-09-24 09:30:00,110.34,110.45,110.17,110.45,15399.0,107.1976,107.3045,107.0325,107.3045,15399.0
2019-09-24 09:35:00,110.48,110.83,110.47,110.83,9907.0,107.3337,107.6737,107.3239,107.6737,9907.0
2019-09-24 09:40:00,111.01,111.63,111.0,111.63,12196.0,107.8486,108.4509,107.8388,108.4509,12196.0
2019-09-24 09:45:00,111.51,111.61,111.09,111.23,3917.0,108.3343,108.4315,107.9263,108.0623,3917.0
2019-09-24 09:50:00,111.31,111.31,110.98,111.04,14215.0,108.14,108.14,107.8194,107.8777,14215.0
2019-09-24 09:55:00,111.08,111.47,111.08,111.32,6440.0,107.9166,108.2955,107.9166,108.1497,6440.0
2019-09-24 10:00:00,111.2,111.31,110.97,111.22,12576.0,108.0331,108.14,107.8097,108.0526,12576.0
2019-09-24 10:05:00,111.17,111.18,110.94,111.0,23069.0,108.004,108.0137,107.7806,107.8388,23069.0
2019-09-24 10:10:00,110.97,111.23,110.81,111.16,14821.0,107.8097,108.0623,107.6543,107.9943,14821.0
2019-09-24 10:15:00,111.16,111.16,110.81,110.95,8799.0,107.9943,107.9943,107.6543,107.7903,8799.0
2019-09-24 10:20:00,110.98,111.04,110.7,110.74,7458.0,107.8194,107.8777,107.5474,107.5862,7458.0
2019-09-24 10:25:00,110.67,110.9,110.64,110.86,5969.0,107.5182,107.7417,107.4891,107.7028,5969.0
2019-09-24 10:30:00,110.92,111.05,110.77,110.98,8898.0,107.7611,107.8874,107.6154,107.8194,8898.0
2019-09-24 10:35:00,110.93,111.06,110.9,111.03,8267.0,107.7708,107.8971,107.7417,107.868,8267.0
2019-09-24 10:40:00,110.99,111.15,110.98,111.02,9418.0,107.8291,107.9846,107.8194,107.8583,9418.0
2019-09-24 10:45:00,110.97,110.97,110.74,110.76,4337.0,107.8097,107.8097,107.5862,107.6057,4337.0
2019-09-24 10:50:00,110.87,110.95,110.85,110.88,2420.0,107.7125,107.7903,107.6931,107.7223,2420.0
2019-09-24 10:55:00,110.98,111.05,110.91,111.0,4858.0,107.8194,107.8874,107.7514,107.8388,4858.0
2019-09-24 11:00:00,111.04,111.04,110.5,110.5,6822.0,107.8777,107.8777,107.3531,107.3531,6822.0
2019-09-24 11:05:00,110.54,110.6,110.46,110.57,8675.0,107.3919,107.4502,107.3142,107.4211,8675.0
2019-09-24 11:10:00,110.55,110.59,110.5,110.52,4432.0,107.4017,107.4405,107.3531,107.3725,4432.0
2019-09-24 11:15:00,110.51,110.6,110.43,110.5,4862.0,107.3628,107.4502,107.2851,107.3531,4862.0
2019-09-24 11:20:00,110.51,110.51,110.26,110.37,7018.0,107.3628,107.3628,107.1199,107.2268,7018.0
2019-09-24 11:25:00,110.32,110.37,110.2,110.26,8152.0,107.1782,107.2268,107.0616,107.1199,8152.0
2019-09-24 11:30:00,110.26,110.28,110.17,110.24,5015.0,107.1199,107.1393,107.0325,107.1005,5015.0
2019-09-24 11:35:00,110.22,110.22,109.85,109.9,7886.0,107.0811,107.0811,106.7216,106.7702,7886.0
2019-09-24 11:40:00,109.89,109.96,109.65,109.65,7442.0,106.7605,106.8285,106.5273,106.5273,7442.0
2019-09-24 11:45:00,109.69,109.99,109.67,109.86,8479.0,106.5662,106.8576,106.5467,106.7313,8479.0
2019-09-24 11:50:00,109.86,109.92,109.7,109.75,6686.0,106.7313,106.7896,106.5759,106.6244,6686.0
2019-09-24 11:55:00,109.72,109.88,109.72,109.78,12075.0,106.5953,106.7507,106.5953,106.6536,12075.0
2019-09-24 12:00:00,109.76,109.78,109.6,109.67,13583.0,106.6342,106.6536,106.4787,106.5467,13583.0
2019-09-24 12:05:00,109.69,109.82,109.59,109.82,11970.0,106.5662,106.6924,106.469,106.6924,11970.0
2019-09-24 12:10:00,109.82,109.95,109.76,109.79,6142.0,106.6924,106.8187,106.6342,106.6633,6142.0
2019-09-24 12:15:00,109.76,109.8,109.48,109.48,5632.0,106.6342,106.673,106.3621,106.3621,5632.0
2019-09-24 12:20:00,109.51,109.53,109.09,109.28,6601.0,106.3913,106.4107,105.9832,106.1678,6601.0
2019-09-24 12:25:00,109.26,109.39,109.18,109.31,5954.0,106.1484,106.2747,106.0707,106.197,5954.0
2019-09-24 12:30:00,109.28,109.43,109.23,109.43,2655.0,106.1678,106.3136,106.1193,106.3136,2655.0
2019-09-24 12:35:00,109.4,109.44,109.15,109.22,5274.0,106.2844,106.3233,106.0415,106.1095,5274.0
2019-09-24 12:40:00,109.24,109.24,108.92,109.11,22501.0,106.129,106.129,105.8181,106.0027,22501.0
2019-09-24 12:45:00,109.16,109.19,109.05,109.19,4655.0,106.0512,106.0804,105.9444,106.0804,4655.0
2019-09-24 12:50:00,109.14,109.15,109.02,109.02,3015.0,106.0318,106.0415,105.9152,105.9152,3015.0
2019-09-24 12:55:00,109.05,109.11,108.96,108.97,3344.0,105.9444,106.0027,105.8569,105.8667,3344.0
2019-09-24 13:00:00,108.97,109.12,108.96,109.12,4244.0,105.8667,106.0124,105.8569,106.0124,4244.0
2019-09-24 13:05:00,109.09,109.24,109.07,109.1,7520.0,105.9832,106.129,105.9638,105.993,7520.0
2019-09-24 13:10:00,109.05,109.12,108.85,108.95,3925.0,105.9444,106.0124,105.7501,105.8472,3925.0
2019-09-24 13:15:00,108.96,108.99,108.89,108.91,3666.0,105.8569,105.8861,105.7889,105.8084,3666.0
2019-09-24 13:20:00,108.9,108.9,108.62,108.69,10901.0,105.7986,105.7986,105.5266,105.5946,10901.0
2019-09-24 13:25:00,108.71,108.83,108.64,108.66,6497.0,105.6141,105.7306,105.5461,105.5655,6497.0
2019-09-24 13:30:00,108.66,108.81,108.61,108.67,16234.0,105.5655,105.7112,105.5169,105.5752,16234.0
2019-09-24 13:35:00,108.67,108.77,108.63,108.69,6592.0,105.5752,105.6724,105.5363,105.5946,6592.0
2019-09-24 13:40:00,108.71,108.81,108.67,108.7,6519.0,105.6141,105.7112,105.5752,105.6043,6519.0
2019-09-24 13:45:00,108.7,108.71,108.64,108.7,7398.0,105.6043,105.6141,105.5461,105.6043,7398.0
2019-09-24 13:50:00,108.69,108.73,108.51,108.53,12057.0,105.5946,105.6335,105.4198,105.4392,12057.0
2019-09-24 13:55:00,108.54,108.56,108.34,108.42,17724.0,105.4489,105.4683,105.2546,105.3323,17724.0
2019-09-24 14:00:00,108.39,108.41,108.22,108.23,14756.0,105.3032,105.3226,105.138,105.1477,14756.0
2019-09-24 14:05:00,108.23,108.26,108.08,108.08,8899.0,105.1477,105.1769,105.002,105.002,8899.0
2019-09-24 14:10:00,108.09,108.78,108.02,108.64,27875.0,105.0117,105.6821,104.9437,105.5461,27875.0
2019-09-24 14:15:00,108.7,109.1,108.58,109.07,9320.0,105.6043,105.993,105.4878,105.9638,9320.0
2019-09-24 14:20:00,109.1,109.11,108.85,108.85,7070.0,105.993,106.0027,105.7501,105.7501,7070.0
2019-09-24 14:25:00,108.88,108.94,108.8,108.91,13905.0,105.7792,105.8375,105.7015,105.8084,13905.0
2019-09-24 14:30:00,108.94,109.12,108.89,109.1,5630.0,105.8375,106.0124,105.7889,105.993,5630.0
2019-09-24 14:35:00,109.11,109.26,108.72,108.81,11536.0,106.0027,106.1484,105.6238,105.7112,11536.0
2019-09-24 14:40:00,108.84,108.88,108.63,108.63,3891.0,105.7404,105.7792,105.5363,105.5363,3891.0
2019-09-24 14:45:00,108.64,108.87,108.63,108.84,7015.0,105.5461,105.7695,105.5363,105.7404,7015.0
2019-09-24 14:50:00,108.83,108.89,108.76,108.88,4469.0,105.7306,105.7889,105.6626,105.7792,4469.0
2019-09-24 14:55:00,108.83,108.87,108.71,108.75,4976.0,105.7306,105.7695,105.6141,105.6529,4976.0
2019-09-24 15:00:00,108.69,108.79,108.63,108.68,3922.0,105.5946,105.6918,105.5363,105.5849,3922.0
2019-09-24 15:05:00,108.73,108.73,108.53,108.57,7356.0,105.6335,105.6335,105.4392,105.478,7356.0
2019-09-24 15:10:00,108.58,108.78,108.57,108.73,5501.0,105.4878,105.6821,105.478,105.6335,5501.0
2019-09-24 15:15:00,108.73,108.76,108.7,108.71,5839.0,105.6335,105.6626,105.6043,105.6141,5839.0
2019-09-24 15:20:00,108.7,108.7,108.41,108.42,8045.0,105.6043,105.6043,105.3226,105.3323,8045.0
2019-09-24 15:25:00,108.42,108.63,108.42,108.58,14833.0,105.3323,105.5363,105.3323,105.4878,14833.0
2019-09-24 15:30:00,108.57,108.57,108.4,108.42,8457.0,105.478,105.478,105.3129,105.3323,8457.0
2019-09-24 15:35:00,108.47,108.69,108.45,108.64,16414.0,105.3809,105.5946,105.3615,105.5461,16414.0
2019-09-24 15:40:00,108.61,108.72,108.58,108.63,16172.0,105.5169,105.6238,105.4878,105.5363,16172.0
2019-09-24 15:45:00,108.62,108.81,108.61,108.79,23760.0,105.5266,105.7112,105.5169,105.6918,23760.0
2019-09-24 15:50:00,108.79,108.82,108.66,108.81,40115.0,105.6918,105.7209,105.5655,105.7112,40115.0
2019-09-24 15:55:00,108.78,108.79,108.48,108.67,133460.0,105.6821,105.6918,105.3906,105.5752,133460.0
2019-09-25 09:30:00,108.68,109.17,108.52,109.17,15294.0,105.5849,106.061,105.4295,106.061,15294.0
2019-09-25 09:35:00,109.16,109.47,108.81,109.19,4312.0,106.0512,106.3524,105.7112,106.0804,4312.0
2019-09-25 09:40:00,109.18,109.18,108.96,109.09,4198.0,106.0707,106.0707,105.8569,105.9832,4198.0
2019-09-25 09:45:00,109.1,109.1,108.54,108.61,8313.0,105.993,105.993,105.4489,105.5169,8313.0
2019-09-25 09:50:00,108.55,108.62,108.39,108.39,6043.0,105.4586,105.5266,105.3032,105.3032,6043.0
2019-09-25 09:55:00,108.32,108.43,108.12,108.38,3159.0,105.2352,105.342,105.0409,105.2935,3159.0
2019-09-25 10:00:00,108.38,108.38,108.0,108.35,43574.0,105.2935,105.2935,104.9243,105.2643,43574.0
2019-09-25 10:05:00,108.34,108.55,108.18,108.31,3223.0,105.2546,105.4586,105.0992,105.2255,3223.0
2019-09-25 10:10:00,108.24,108.41,108.07,108.11,6078.0,105.1574,105.3226,104.9923,105.0311,6078.0
2019-09-25 10:15:00,108.09,108.22,107.96,108.02,9523.0,105.0117,105.138,104.8854,104.9437,9523.0
2019-09-25 10:20:00,108.02,108.07,107.7,107.7,11540.0,104.9437,104.9923,104.6328,104.6328,11540.0
2019-09-25 10:25:00,107.7,107.87,107.62,107.74,15144.0,104.6328,104.798,104.5551,104.6717,15144.0
2019-09-25 10:30:00,107.74,108.33,107.74,108.24,12251.0,104.6717,105.2449,104.6717,105.1574,12251.0
2019-09-25 10:35:00,108.22,108.36,108.21,108.23,4001.0,105.138,105.274,105.1283,105.1477,4001.0
2019-09-25 10:40:00,108.26,108.34,108.14,108.23,4259.0,105.1769,105.2546,105.0603,105.1477,4259.0
2019-09-25 10:45:00,108.23,108.43,108.18,108.42,6164.0,105.1477,105.342,105.0992,105.3323,6164.0
2019-09-25 10:50:00,108.41,108.94,108.4,108.9,7177.0,105.3226,105.8375,105.3129,105.7986,7177.0
2019-09-25 10:55:00,108.85,108.9,108.69,108.75,15359.0,105.7501,105.7986,105.5946,105.6529,15359.0
2019-09-25 11:00:00,108.76,108.9,108.7,108.84,18155.0,105.6626,105.7986,105.6043,105.7404,18155.0
2019-09-25 11:05:00,108.84,108.89,108.69,108.69,5165.0,105.7404,105.7889,105.5946,105.5946,5165.0
2019-09-25 11:10:00,108.69,108.8,108.64,108.71,3600.0,105.5946,105.7015,105.5461,105.6141,3600.0
2019-09-25 11:15:00,108.76,109.0,108.76,108.92,3000.0,105.6626,105.8958,105.6626,105.8181,3000.0
2019-09-25 11:20:00,108.92,109.16,108.92,109.04,4000.0,105.8181,106.0512,105.8181,105.9347,4000.0
2019-09-25 11:25:00,109.09,109.09,109.0,109.02,3600.0,105.9832,105.9832,105.8958,105.9152,3600.0
2019-09-25 11:30:00,108.96,109.0,108.89,108.89,1739.0,105.8569,105.8958,105.7889,105.7889,1739.0
2019-09-25 11:35:00,108.84,108.88,108.79,108.82,2491.0,105.7404,105.7792,105.6918,105.7209,2491.0
2019-09-25 11:40:00,108.87,108.96,108.87,108.94,4100.0,105.7695,105.8569,105.7695,105.8375,4100.0
2019-09-25 11:45:00,108.97,109.11,108.97,109.02,3988.0,105.8667,106.0027,105.8667,105.9152,3988.0
2019-09-25 11:50:00,108.94,108.97,108.8,108.94,3544.0,105.8375,105.8667,105.7015,105.8375,3544.0
2019-09-25 11:55:00,108.94,108.94,108.84,108.93,2655.0,105.8375,105.8375,105.7404,105.8278,2655.0
2019-09-25 12:00:00,108.97,109.03,108.93,109.0,4938.0,105.8667,105.9249,105.8278,105.8958,4938.0
2019-09-25 12:05:00,108.99,109.12,108.99,109.09,4622.0,105.8861,106.0124,105.8861,105.9832,4622.0
2019-09-25 12:10:00,109.06,109.06,108.85,108.89,4998.0,105.9541,105.9541,105.7501,105.7889,4998.0
2019-09-25 12:15:00,108.86,108.95,108.71,108.8,5950.0,105.7598,105.8472,105.6141,105.7015,5950.0
2019-09-25 12:20:00,108.82,108.89,108.79,108.89,3000.0,105.7209,105.7889,105.6918,105.7889,3000.0
2019-09-25 12:25:00,108.89,108.95,108.85,108.92,5109.0,105.7889,105.8472,105.7501,105.8181,5109.0
2019-09-25 12:30:00,108.95,108.96,108.89,108.91,13258.0,105.8472,105.8569,105.7889,105.8084,13258.0
2019-09-25 12:35:00,108.9,108.95,108.9,108.95,5814.0,105.7986,105.8472,105.7986,105.8472,5814.0
2019-09-25 12:40:00,108.94,108.94,108.74,108.8,3801.0,105.8375,105.8375,105.6432,105.7015,3801.0
2019-09-25 12:45:00,108.8,108.91,108.74,108.91,4111.0,105.7015,105.8084,105.6432,105.8084,4111.0
2019-09-25 12:50:00,108.9,108.91,108.83,108.83,3134.0,105.7986,105.8084,105.7306,105.7306,3134.0
2019-09-25 12:55:00,108.84,108.92,108.73,108.85,2699.0,105.7404,105.8181,105.6335,105.7501,2699.0
2019-09-25 13:00:00,108.88,108.91,108.81,108.86,2700.0,105.7792,105.8084,105.7112,105.7598,2700.0
2019-09-25 13:05:00,108.82,108.92,108.79,108.92,3078.0,105.7209,105.8181,105.6918,105.8181,3078.0
2019-09-25 13:10:00,108.93,108.95,108.9,108.92,2676.0,105.8278,105.8472,105.7986,105.8181,2676.0
2019-09-25 13:15:00,108.92,108.92,108.78,108.81,4470.0,105.8181,105.8181,105.6821,105.7112,4470.0
2019-09-25 13:20:00,108.8,108.84,108.75,108.79,6856.0,105.7015,105.7404,105.6529,105.6918,6856.0
2019-09-25 13:25:00,108.83,109.01,108.82,108.98,2323.0,105.7306,105.9055,105.7209,105.8764,2323.0
2019-09-25 13:30:00,108.98,109.04,108.97,109.0,4304.0,105.8764,105.9347,105.8667,105.8958,4304.0
2019-09-25 13:35:00,109.0,109.02,108.94,108.96,4469.0,105.8958,105.9152,105.8375,105.8569,4469.0
2019-09-25 13:40:00,108.96,109.0,108.95,108.98,4938.0,105.8569,105.8958,105.8472,105.8764,4938.0
2019-09-25 13:45:00,108.98,109.07,108.89,108.94,12647.0,105.8764,105.9638,105.7889,105.8375,12647.0
2019-09-25 13:50:00,108.91,109.01,108.85,108.97,9064.0,105.8084,105.9055,105.7501,105.8667,9064.0
2019-09-25 13:55:00,108.97,109.02,108.9,108.94,11082.0,105.8667,105.9152,105.7986,105.8375,11082.0
2019-09-25 14:00:00,108.93,109.13,108.91,109.06,12440.0,105.8278,106.0221,105.8084,105.9541,12440.0
2019-09-25 14:05:00,109.1,109.28,109.09,109.19,10984.0,105.993,106.1678,105.9832,106.0804,10984.0
2019-09-25 14:10:00,109.22,109.34,109.2,109.33,3086.0,106.1095,106.2261,106.0901,106.2164,3086.0
2019-09-25 14:15:00,109.31,109.34,109.26,109.33,4541.0,106.197,106.2261,106.1484,106.2164,4541.0
2019-09-25 14:20:00,109.31,109.35,109.28,109.34,28222.0,106.197,106.2358,106.1678,106.2261,28222.0
2019-09-25 14:25:00,109.3,109.33,109.24,109.25,6038.0,106.1873,106.2164,106.129,106.1387,6038.0
2019-09-25 14:30:00,109.24,109.29,109.24,109.24,2600.0,106.129,106.1775,106.129,106.129,2600.0
2019-09-25 14:35:00,109.25,109.26,109.16,109.21,6056.0,106.1387,106.1484,106.0512,106.0998,6056.0
2019-09-25 14:40:00,109.21,109.37,109.21,109.35,5600.0,106.0998,106.2553,106.0998,106.2358,5600.0
2019-09-25 14:45:00,109.4,109.55,109.4,109.48,4100.0,106.2844,106.4301,106.2844,106.3621,4100.0
2019-09-25 14:50:00,109.48,109.51,109.43,109.47,5983.0,106.3621,106.3913,106.3136,106.3524,5983.0
2019-09-25 14:55:00,109.47,109.5,109.45,109.49,3700.0,106.3524,106.3816,106.333,106.3718,3700.0
2019-09-25 15:00:00,109.46,109.49,109.37,109.45,8323.0,106.3427,106.3718,106.2553,106.333,8323.0
2019-09-25 15:05:00,109.45,109.55,109.45,109.47,5582.0,106.333,106.4301,106.333,106.3524,5582.0
2019-09-25 15:10:00,109.47,109.55,109.47,109.5,3814.0,106.3524,106.4301,106.3524,106.3816,3814.0
2019-09-25 15:15:00,109.5,109.52,109.47,109.52,5390.0,106.3816,106.401,106.3524,106.401,5390.0
2019-09-25 15:20:00,109.53,109.57,109.5,109.57,5126.0,106.4107,106.4496,106.3816,106.4496,5126.0
2019-09-25 15:25:00,109.56,109.66,109.54,109.65,6295.0,106.4399,106.537,106.4204,106.5273,6295.0
2019-09-25 15:30:00,109.63,109.64,109.59,109.63,10548.0,106.5079,106.5176,106.469,106.5079,10548.0
2019-09-25 15:35:00,109.63,109.64,109.58,109.62,8722.0,106.5079,106.5176,106.4593,106.4981,8722.0
2019-09-25 15:40:00,109.61,109.67,109.6,109.67,9309.0,106.4884,106.5467,106.4787,106.5467,9309.0
2019-09-25 15:45:00,109.67,109.74,109.64,109.7,22017.0,106.5467,106.6147,106.5176,106.5759,22017.0
2019-09-25 15:50:00,109.69,109.76,109.61,109.68,32092.0,106.5662,106.6342,106.4884,106.5564,32092.0
2019-09-25 15:55:00,109.67,109.8,109.59,109.67,101174.0,106.5467,106.673,106.469,106.5467,101174.0
2019-09-26 09:30:00,106.28,106.77,105.15,105.91,149151.0,103.2533,103.7293,102.1554,102.8938,149151.0
2019-09-26 09:35:00,106.03,106.54,105.89,106.15,65267.0,103.0104,103.5059,102.8744,103.127,65267.0
2019-09-26 09:40:00,106.0,106.84,105.96,106.84,43893.0,102.9812,103.7973,102.9424,103.7973,43893.0
2019-09-26 09:45:00,106.8,107.0,106.24,106.53,27249.0,103.7585,103.9528,103.2144,103.4961,27249.0
2019-09-26 09:50:00,106.62,107.0,106.39,106.82,15699.0,103.5836,103.9528,103.3601,103.7779,15699.0
2019-09-26 09:55:00,106.87,107.01,106.65,107.0,42779.0,103.8265,103.9625,103.6127,103.9528,42779.0
2019-09-26 10:00:00,106.95,107.64,106.95,107.54,64517.0,103.9042,104.5745,103.9042,104.4774,64517.0
2019-09-26 10:05:00,107.57,107.7,106.97,106.97,36371.0,104.5065,104.6328,103.9236,103.9236,36371.0
2019-09-26 10:10:00,106.81,107.25,106.73,107.25,19043.0,103.7682,104.1956,103.6904,104.1956,19043.0
2019-09-26 10:15:00,107.23,107.23,106.44,106.52,20739.0,104.1762,104.1762,103.4087,103.4864,20739.0
2019-09-26 10:20:00,106.54,106.6,106.34,106.52,9578.0,103.5059,103.5642,103.3116,103.4864,9578.0
2019-09-26 10:25:00,106.46,107.27,106.3,107.25,28230.0,103.4281,104.2151,103.2727,104.1956,28230.0
2019-09-26 10:30:00,107.2,107.21,106.73,106.8,25521.0,104.1471,104.1568,103.6904,103.7585,25521.0
2019-09-26 10:35:00,106.78,107.19,106.75,107.18,26047.0,103.739,104.1373,103.7099,104.1276,26047.0
2019-09-26 10:40:00,107.2,107.9,107.2,107.73,41188.0,104.1471,104.8271,104.1471,104.662,41188.0
2019-09-26 10:45:00,107.66,107.8,107.39,107.66,21601.0,104.594,104.73,104.3317,104.594,21601.0
2019-09-26 10:50:00,107.72,107.72,107.57,107.69,6611.0,104.6523,104.6523,104.5065,104.6231,6611.0
2019-09-26 10:55:00,107.65,107.65,107.02,107.17,8854.0,104.5842,104.5842,103.9722,104.1179,8854.0
2019-09-26 11:00:00,107.17,107.18,107.0,107.02,47666.0,104.1179,104.1276,103.9528,103.9722,47666.0
2019-09-26 11:05:00,107.02,107.31,106.93,107.25,19425.0,103.9722,104.2539,103.8848,104.1956,19425.0
2019-09-26 11:10:00,107.26,107.89,107.25,107.88,10944.0,104.2054,104.8174,104.1956,104.8077,10944.0
2019-09-26 11:15:00,107.85,107.95,107.33,107.45,15935.0,104.7786,104.8757,104.2734,104.3899,15935.0
2019-09-26 11:20:00,107.46,107.46,107.2,107.22,15630.0,104.3997,104.3997,104.1471,104.1665,15630.0
2019-09-26 11:25:00,107.2,107.81,107.01,107.81,9671.0,104.1471,104.7397,103.9625,104.7397,9671.0
2019-09-26 11:30:00,107.8,107.84,107.38,107.4,23187.0,104.73,104.7688,104.3219,104.3414,23187.0
2019-09-26 11:35:00,107.39,107.52,107.39,107.44,13010.0,104.3317,104.4579,104.3317,104.3802,13010.0
2019-09-26 11:40:00,107.46,107.5,106.79,106.93,38177.0,104.3997,104.4385,103.7487,103.8848,38177.0
2019-09-26 11:45:00,106.92,106.95,106.8,106.88,8964.0,103.875,103.9042,103.7585,103.8362,8964.0
2019-09-26 11:50:00,106.86,107.18,106.83,107.05,10183.0,103.8167,104.1276,103.7876,104.0013,10183.0
2019-09-26 11:55:00,107.04,107.07,106.89,107.02,9215.0,103.9916,104.0208,103.8459,103.9722,9215.0
2019-09-26 12:00:00,107.05,107.16,106.85,107.16,22273.0,104.0013,104.1082,103.807,104.1082,22273.0
2019-09-26 12:05:00,107.2,107.52,107.2,107.3,14889.0,104.1471,104.4579,104.1471,104.2442,14889.0
2019-09-26 12:10:00,107.3,107.44,107.22,107.44,10127.0,104.2442,104.3802,104.1665,104.3802,10127.0
2019-09-26 12:15:00,107.45,107.54,107.38,107.41,30829.0,104.3899,104.4774,104.3219,104.3511,30829.0
2019-09-26 12:20:00,107.43,107.52,107.34,107.41,12469.0,104.3705,104.4579,104.2831,104.3511,12469.0
2019-09-26 12:25:00,107.44,107.5,107.33,107.5,44245.0,104.3802,104.4385,104.2734,104.4385,44245.0
2019-09-26 12:30:00,107.49,107.49,107.06,107.16,33718.0,104.4288,104.4288,104.011,104.1082,33718.0
2019-09-26 12:35:00,107.15,107.34,107.15,107.34,6471.0,104.0985,104.2831,104.0985,104.2831,6471.0
2019-09-26 12:40:00,107.33,107.33,106.88,106.93,9902.0,104.2734,104.2734,103.8362,103.8848,9902.0
2019-09-26 12:45:00,106.9,107.01,106.75,106.84,44783.0,103.8556,103.9625,103.7099,103.7973,44783.0
2019-09-26 12:50:00,106.84,106.97,106.8,106.89,3300.0,103.7973,103.9236,103.7585,103.8459,3300.0
2019-09-26 12:55:00,106.84,106.85,106.7,106.8,5200.0,103.7973,103.807,103.6613,103.7585,5200.0
2019-09-26 13:00:00,106.81,106.84,106.74,106.81,6409.0,103.7682,103.7973,103.7002,103.7682,6409.0
2019-09-26 13:05:00,106.85,106.9,106.73,106.75,5505.0,103.807,103.8556,103.6904,103.7099,5505.0
2019-09-26 13:10:00,106.74,106.83,106.46,106.83,38436.0,103.7002,103.7876,103.4281,103.7876,38436.0
2019-09-26 13:15:00,106.81,106.81,106.62,106.73,8499.0,103.7682,103.7682,103.5836,103.6904,8499.0
2019-09-26 13:20:00,106.68,106.82,106.65,106.73,9081.0,103.6419,103.7779,103.6127,103.6904,9081.0
2019-09-26 13:25:00,106.71,106.82,106.6,106.78,10209.0,103.671,103.7779,103.5642,103.739,10209.0
2019-09-26 13:30:00,106.8,106.85,106.73,106.73,4766.0,103.7585,103.807,103.6904,103.6904,4766.0
2019-09-26 13:35:00,106.77,106.99,106.7,106.99,6302.0,103.7293,103.943,103.6613,103.943,6302.0
2019-09-26 13:40:00,106.97,107.03,106.85,106.98,11641.0,103.9236,103.9819,103.807,103.9333,11641.0
2019-09-26 13:45:00,106.98,107.01,106.88,106.96,6300.0,103.9333,103.9625,103.8362,103.9139,6300.0
2019-09-26 13:50:00,106.96,107.04,106.95,107.0,7440.0,103.9139,103.9916,103.9042,103.9528,7440.0
2019-09-26 13:55:00,107.0,107.05,106.94,107.03,7145.0,103.9528,104.0013,103.8945,103.9819,7145.0
2019-09-26 14:00:00,107.06,107.27,107.06,107.16,13451.0,104.011,104.2151,104.011,104.1082,13451.0
2019-09-26 14:05:00,107.17,107.42,107.14,107.42,7257.0,104.1179,104.3608,104.0888,104.3608,7257.0
2019-09-26 14:10:00,107.41,107.41,107.23,107.25,6048.0,104.3511,104.3511,104.1762,104.1956,6048.0
2019-09-26 14:15:00,107.24,107.32,107.23,107.25,4150.0,104.1859,104.2636,104.1762,104.1956,4150.0
2019-09-26 14:20:00,107.29,107.35,107.13,107.13,5417.0,104.2345,104.2928,104.0791,104.0791,5417.0
2019-09-26 14:25:00,107.18,107.19,107.05,107.08,5678.0,104.1276,104.1373,104.0013,104.0305,5678.0
2019-09-26 14:30:00,107.07,107.17,107.03,107.09,5208.0,104.0208,104.1179,103.9819,104.0402,5208.0
2019-09-26 14:35:00,107.08,107.11,107.05,107.1,4657.0,104.0305,104.0596,104.0013,104.0499,4657.0
2019-09-26 14:40:00,107.12,107.17,107.1,107.14,5417.0,104.0693,104.1179,104.0499,104.0888,5417.0
2019-09-26 14:45:00,107.14,107.19,107.09,107.09,6167.0,104.0888,104.1373,104.0402,104.0402,6167.0
2019-09-26 14:50:00,107.09,107.11,107.06,107.08,14149.0,104.0402,104.0596,104.011,104.0305,14149.0
2019-09-26 14:55:00,107.1,107.14,106.92,106.92,6519.0,104.0499,104.0888,103.875,103.875,6519.0
2019-09-26 15:00:00,106.94,107.11,106.94,107.08,6199.0,103.8945,104.0596,103.8945,104.0305,6199.0
2019-09-26 15:05:00,107.08,107.23,107.05,107.23,6815.0,104.0305,104.1762,104.0013,104.1762,6815.0
2019-09-26 15:10:00,107.21,107.38,107.2,107.29,14393.0,104.1568,104.3219,104.1471,104.2345,14393.0
2019-09-26 15:15:00,107.32,107.35,107.26,107.3,8195.0,104.2636,104.2928,104.2054,104.2442,8195.0
2019-09-26 15:20:00,107.3,107.3,107.12,107.16,18534.0,104.2442,104.2442,104.0693,104.1082,18534.0
2019-09-26 15:25:00,107.17,107.33,107.16,107.27,31415.0,104.1179,104.2734,104.1082,104.2151,31415.0
2019-09-26 15:30:00,107.25,107.35,107.23,107.29,33710.0,104.1956,104.2928,104.1762,104.2345,33710.0
2019-09-26 15:35:00,107.3,107.31,107.14,107.15,36013.0,104.2442,104.2539,104.0888,104.0985,36013.0
2019-09-26 15:40:00,107.12,107.2,107.08,107.2,16434.0,104.0693,104.1471,104.0305,104.1471,16434.0
2019-09-26 15:45:00,107.23,107.26,107.12,107.17,25632.0,104.1762,104.2054,104.0693,104.1179,25632.0
2019-09-26 15:50:00,107.19,107.22,106.89,106.96,48770.0,104.1373,104.1665,103.8459,103.9139,48770.0
2019-09-26 15:55:00,106.95,107.12,106.87,106.9,105044.0,103.9042,104.0693,103.8265,103.8556,105044.0
2019-09-27 09:30:00,107.31,107.47,107.04,107.4,20041.0,104.2539,104.4094,103.9916,104.3414,20041.0
2019-09-27 09:35:00,107.44,107.5,107.17,107.29,13412.0,104.3802,104.4385,104.1179,104.2345,13412.0
2019-09-27 09:40:00,107.29,107.9,107.21,107.84,5320.0,104.2345,104.8271,104.1568,104.7688,5320.0
2019-09-27 09:45:00,107.78,107.96,107.65,107.78,5166.0,104.7105,104.8854,104.5842,104.7105,5166.0
2019-09-27 09:50:00,108.0,108.03,107.64,107.7,13037.0,104.9243,104.9534,104.5745,104.6328,13037.0
2019-09-27 09:55:00,107.58,107.74,107.16,107.74,8535.0,104.5162,104.6717,104.1082,104.6717,8535.0
2019-09-27 10:00:00,107.44,107.66,107.35,107.41,2200.0,104.3802,104.594,104.2928,104.3511,2200.0
2019-09-27 10:05:00,107.32,107.39,107.25,107.25,2701.0,104.2636,104.3317,104.1956,104.1956,2701.0
2019-09-27 10:10:00,107.33,107.44,107.29,107.32,4208.0,104.2734,104.3802,104.2345,104.2636,4208.0
2019-09-27 10:15:00,107.3,107.5,107.24,107.5,3463.0,104.2442,104.4385,104.1859,104.4385,3463.0
2019-09-27 10:20:00,107.5,107.52,107.1,107.21,7084.0,104.4385,104.4579,104.0499,104.1568,7084.0
2019-09-27 10:25:00,107.22,107.5,107.21,107.5,4793.0,104.1665,104.4385,104.1568,104.4385,4793.0
2019-09-27 10:30:00,107.51,107.59,107.42,107.53,5355.0,104.4482,104.526,104.3608,104.4677,5355.0
2019-09-27 10:35:00,107.56,107.72,107.56,107.61,6300.0,104.4968,104.6523,104.4968,104.5454,6300.0
2019-09-27 10:40:00,107.61,107.77,107.61,107.74,4383.0,104.5454,104.7008,104.5454,104.6717,4383.0
2019-09-27 10:45:00,107.75,107.85,107.73,107.76,6420.0,104.6814,104.7786,104.662,104.6911,6420.0
2019-09-27 10:50:00,107.79,107.79,107.65,107.66,3218.0,104.7203,104.7203,104.5842,104.594,3218.0
2019-09-27 10:55:00,107.62,107.78,107.59,107.77,3306.0,104.5551,104.7105,104.526,104.7008,3306.0
2019-09-27 11:00:00,107.73,107.86,107.67,107.86,5230.0,104.662,104.7883,104.6037,104.7883,5230.0
2019-09-27 11:05:00,107.83,107.94,107.74,107.94,4997.0,104.7591,104.866,104.6717,104.866,4997.0
2019-09-27 11:10:00,107.92,108.1,107.88,108.1,3800.0,104.8466,105.0214,104.8077,105.0214,3800.0
2019-09-27 11:15:00,108.11,108.11,107.92,107.92,4112.0,105.0311,105.0311,104.8466,104.8466,4112.0
2019-09-27 11:20:00,107.93,108.01,107.91,108.0,11715.0,104.8563,104.934,104.8368,104.9243,11715.0
2019-09-27 11:25:00,108.03,108.06,107.84,107.9,4830.0,104.9534,104.9826,104.7688,104.8271,4830.0
2019-09-27 11:30:00,107.87,108.03,107.86,107.96,45653.0,104.798,104.9534,104.7883,104.8854,45653.0
2019-09-27 11:35:00,108.06,108.06,106.94,107.29,60140.0,104.9826,104.9826,103.8945,104.2345,60140.0
2019-09-27 11:40:00,107.24,107.42,107.08,107.11,17496.0,104.1859,104.3608,104.0305,104.0596,17496.0
2019-09-27 11:45:00,107.11,107.41,107.11,107.38,8004.0,104.0596,104.3511,104.0596,104.3219,8004.0
2019-09-27 11:50:00,107.31,107.47,107.3,107.44,12180.0,104.2539,104.4094,104.2442,104.3802,12180.0
2019-09-27 11:55:00,107.46,107.99,107.46,107.68,5900.0,104.3997,104.9146,104.3997,104.6134,5900.0
2019-09-27 12:00:00,107.65,107.65,107.44,107.54,6138.0,104.5842,104.5842,104.3802,104.4774,6138.0
2019-09-27 12:05:00,107.6,107.65,107.49,107.63,3408.0,104.5357,104.5842,104.4288,104.5648,3408.0
2019-09-27 12:10:00,107.63,107.73,107.56,107.61,6926.0,104.5648,104.662,104.4968,104.5454,6926.0
2019-09-27 12:15:00,107.57,107.59,107.34,107.4,7271.0,104.5065,104.526,104.2831,104.3414,7271.0
2019-09-27 12:20:00,107.44,107.46,107.37,107.41,3728.0,104.3802,104.3997,104.3122,104.3511,3728.0
2019-09-27 12:25:00,107.43,107.51,107.32,107.45,23532.0,104.3705,104.4482,104.2636,104.3899,23532.0
2019-09-27 12:30:00,107.46,107.46,107.17,107.19,4051.0,104.3997,104.3997,104.1179,104.1373,4051.0
2019-09-27 12:35:00,107.2,107.45,107.17,107.29,39941.0,104.1471,104.3899,104.1179,104.2345,39941.0
2019-09-27 12:40:00,107.31,107.43,107.18,107.19,9090.0,104.2539,104.3705,104.1276,104.1373,9090.0
2019-09-27 12:45:00,107.19,107.2,106.66,106.66,6718.0,104.1373,104.1471,103.6224,103.6224,6718.0
2019-09-27 12:50:00,106.68,106.77,106.36,106.4,37439.0,103.6419,103.7293,103.331,103.3698,37439.0
2019-09-27 12:55:00,106.4,106.53,105.99,106.16,55954.0,103.3698,103.4961,102.9715,103.1367,55954.0
2019-09-27 13:00:00,106.12,106.15,105.92,105.99,67969.0,103.0978,103.127,102.9035,102.9715,67969.0
2019-09-27 13:05:00,105.95,106.17,105.83,106.15,77882.0,102.9327,103.1464,102.8161,103.127,77882.0
2019-09-27 13:10:00,106.11,106.27,106.02,106.25,18444.0,103.0881,103.2435,103.0007,103.2241,18444.0
2019-09-27 13:15:00,106.25,106.43,106.08,106.43,25563.0,103.2241,103.399,103.059,103.399,25563.0
2019-09-27 13:20:00,106.44,106.48,106.21,106.29,10678.0,103.4087,103.4476,103.1853,103.263,10678.0
2019-09-27 13:25:00,106.29,106.51,106.29,106.5,4700.0,103.263,103.4767,103.263,103.467,4700.0
2019-09-27 13:30:00,106.46,106.49,106.24,106.42,6988.0,103.4281,103.4573,103.2144,103.3893,6988.0
2019-09-27 13:35:00,106.39,106.42,106.29,106.4,4838.0,103.3601,103.3893,103.263,103.3698,4838.0
2019-09-27 13:40:00,106.39,106.62,106.37,106.49,7953.0,103.3601,103.5836,103.3407,103.4573,7953.0
2019-09-27 13:45:00,106.48,106.48,106.41,106.46,18771.0,103.4476,103.4476,103.3796,103.4281,18771.0
2019-09-27 13:50:00,106.45,106.45,106.27,106.44,7103.0,103.4184,103.4184,103.2435,103.4087,7103.0
2019-09-27 13:55:00,106.42,106.62,106.42,106.62,4755.0,103.3893,103.5836,103.3893,103.5836,4755.0
2019-09-27 14:00:00,106.66,106.68,106.49,106.49,5800.0,103.6224,103.6419,103.4573,103.4573,5800.0
2019-09-27 14:05:00,106.48,106.48,106.24,106.24,5350.0,103.4476,103.4476,103.2144,103.2144,5350.0
2019-09-27 14:10:00,106.2,106.31,106.13,106.29,6273.0,103.1755,103.2824,103.1075,103.263,6273.0
2019-09-27 14:15:00,106.26,106.34,106.23,106.31,4069.0,103.2338,103.3116,103.2047,103.2824,4069.0
2019-09-27 14:20:00,106.28,106.35,106.21,106.21,4707.0,103.2533,103.3213,103.1853,103.1853,4707.0
2019-09-27 14:25:00,106.2,106.28,106.14,106.27,8987.0,103.1755,103.2533,103.1173,103.2435,8987.0
2019-09-27 14:30:00,106.28,106.3,106.14,106.14,9520.0,103.2533,103.2727,103.1173,103.1173,9520.0
2019-09-27 14:35:00,106.13,106.3,106.08,106.3,5450.0,103.1075,103.2727,103.059,103.2727,5450.0
2019-09-27 14:40:00,106.36,106.39,106.3,106.3,4609.0,103.331,103.3601,103.2727,103.2727,4609.0
2019-09-27 14:45:00,106.31,106.31,106.17,106.17,2401.0,103.2824,103.2824,103.1464,103.1464,2401.0
2019-09-27 14:50:00,106.14,106.14,106.05,106.12,3702.0,103.1173,103.1173,103.0298,103.0978,3702.0
2019-09-27 14:55:00,106.14,106.31,106.14,106.3,9096.0,103.1173,103.2824,103.1173,103.2727,9096.0
2019-09-27 15:00:00,106.3,106.41,106.27,106.4,5500.0,103.2727,103.3796,103.2435,103.3698,5500.0
2019-09-27 15:05:00,106.37,106.43,106.14,106.2,13653.0,103.3407,103.399,103.1173,103.1755,13653.0
2019-09-27 15:10:00,106.19,106.23,106.14,106.14,7782.0,103.1658,103.2047,103.1173,103.1173,7782.0
2019-09-27 15:15:00,106.19,106.52,106.15,106.49,17176.0,103.1658,103.4864,103.127,103.4573,17176.0
2019-09-27 15:20:00,106.51,106.58,106.49,106.58,7056.0,103.4767,103.5447,103.4573,103.5447,7056.0
2019-09-27 15:25:00,106.59,106.59,106.42,106.47,7553.0,103.5544,103.5544,103.3893,103.4379,7553.0
2019-09-27 15:30:00,106.46,106.75,106.46,106.75,23108.0,103.4281,103.7099,103.4281,103.7099,23108.0
2019-09-27 15:35:00,106.78,106.9,106.65,106.73,20858.0,103.739,103.8556,103.6127,103.6904,20858.0
2019-09-27 15:40:00,106.72,106.84,106.71,106.83,21522.0,103.6807,103.7973,103.671,103.7876,21522.0
2019-09-27 15:45:00,106.84,106.89,106.77,106.85,28731.0,103.7973,103.8459,103.7293,103.807,28731.0
2019-09-27 15:50:00,106.87,107.0,106.85,106.97,46313.0,103.8265,103.9528,103.807,103.9236,46313.0
2019-09-27 15:55:00,106.98,107.07,106.83,107.03,108929.0,103.9333,104.0208,103.7876,103.9819,108929.0
2019-09-30 09:30:00,108.0,108.37,107.62,108.37,26349.0,104.9243,105.2837,104.5551,105.2837,26349.0
2019-09-30 09:35:00,108.37,108.49,107.97,108.48,16722.0,105.2837,105.4003,104.8951,105.3906,16722.0
2019-09-30 09:40:00,108.19,108.32,107.96,108.28,8611.0,105.1089,105.2352,104.8854,105.1963,8611.0
2019-09-30 09:45:00,108.2,108.59,108.18,108.59,13802.0,105.1186,105.4975,105.0992,105.4975,13802.0
2019-09-30 09:50:00,108.66,108.7,108.22,108.23,20257.0,105.5655,105.6043,105.138,105.1477,20257.0
2019-09-30 09:55:00,108.21,108.45,108.09,108.13,40280.0,105.1283,105.3615,105.0117,105.0506,40280.0
2019-09-30 10:00:00,108.13,108.21,107.95,108.11,23644.0,105.0506,105.1283,104.8757,105.0311,23644.0
2019-09-30 10:05:00,108.06,108.21,108.04,108.09,8656.0,104.9826,105.1283,104.9631,105.0117,8656.0
2019-09-30 10:10:00,108.13,108.15,107.9,108.13,12937.0,105.0506,105.07,104.8271,105.0506,12937.0
2019-09-30 10:15:00,108.18,108.4,108.14,108.19,9558.0,105.0992,105.3129,105.0603,105.1089,9558.0
2019-09-30 10:20:00,108.2,108.24,108.08,108.13,7558.0,105.1186,105.1574,105.002,105.0506,7558.0
2019-09-30 10:25:00,108.13,108.19,107.9,107.9,3786.0,105.0506,105.1089,104.8271,104.8271,3786.0
2019-09-30 10:30:00,107.92,108.12,107.92,108.05,17618.0,104.8466,105.0409,104.8466,104.9729,17618.0
2019-09-30 10:35:00,108.01,108.12,108.0,108.09,2400.0,104.934,105.0409,104.9243,105.0117,2400.0
2019-09-30 10:40:00,108.09,108.12,107.98,107.99,2070.0,105.0117,105.0409,104.9048,104.9146,2070.0
2019-09-30 10:45:00,107.94,108.17,107.93,108.17,5043.0,104.866,105.0894,104.8563,105.0894,5043.0
2019-09-30 10:50:00,108.12,108.28,108.11,108.28,3436.0,105.0409,105.1963,105.0311,105.1963,3436.0
2019-09-30 10:55:00,108.27,108.38,108.26,108.28,4109.0,105.1866,105.2935,105.1769,105.1963,4109.0
2019-09-30 11:00:00,108.3,108.36,108.19,108.24,9369.0,105.2157,105.274,105.1089,105.1574,9369.0
2019-09-30 11:05:00,108.23,108.27,108.19,108.24,14023.0,105.1477,105.1866,105.1089,105.1574,14023.0
2019-09-30 11:10:00,108.22,108.46,108.21,108.41,5300.0,105.138,105.3712,105.1283,105.3226,5300.0
2019-09-30 11:15:00,108.38,108.49,108.37,108.4,5317.0,105.2935,105.4003,105.2837,105.3129,5317.0
2019-09-30 11:20:00,108.41,108.45,108.37,108.44,6600.0,105.3226,105.3615,105.2837,105.3517,6600.0
2019-09-30 11:25:00,108.48,108.79,108.48,108.78,3768.0,105.3906,105.6918,105.3906,105.6821,3768.0
2019-09-30 11:30:00,108.8,108.84,108.74,108.77,8199.0,105.7015,105.7404,105.6432,105.6724,8199.0
2019-09-30 11:35:00,108.77,108.78,108.71,108.73,12211.0,105.6724,105.6821,105.6141,105.6335,12211.0
2019-09-30 11:40:00,108.76,108.85,108.73,108.81,5208.0,105.6626,105.7501,105.6335,105.7112,5208.0
2019-09-30 11:45:00,108.79,108.87,108.78,108.81,4483.0,105.6918,105.7695,105.6821,105.7112,4483.0
2019-09-30 11:50:00,108.79,108.85,108.78,108.82,6309.0,105.6918,105.7501,105.6821,105.7209,6309.0
2019-09-30 11:55:00,108.78,108.84,108.74,108.82,7889.0,105.6821,105.7404,105.6432,105.7209,7889.0
2019-09-30 12:00:00,108.84,108.92,108.8,108.84,3733.0,105.7404,105.8181,105.7015,105.7404,3733.0
2019-09-30 12:05:00,108.84,108.84,108.77,108.82,3930.0,105.7404,105.7404,105.6724,105.7209,3930.0
2019-09-30 12:10:00,108.84,108.88,108.81,108.84,3274.0,105.7404,105.7792,105.7112,105.7404,3274.0
2019-09-30 12:15:00,108.84,108.85,108.79,108.83,5521.0,105.7404,105.7501,105.6918,105.7306,5521.0
2019-09-30 12:20:00,108.86,108.87,108.81,108.86,2700.0,105.7598,105.7695,105.7112,105.7598,2700.0
2019-09-30 12:25:00,108.86,108.86,108.75,108.84,5253.0,105.7598,105.7598,105.6529,105.7404,5253.0
2019-09-30 12:30:00,108.83,108.84,108.78,108.82,5995.0,105.7306,105.7404,105.6821,105.7209,5995.0
2019-09-30 12:35:00,108.81,108.84,108.74,108.79,32117.0,105.7112,105.7404,105.6432,105.6918,32117.0
2019-09-30 12:40:00,108.8,108.85,108.78,108.82,5874.0,105.7015,105.7501,105.6821,105.7209,5874.0
2019-09-30 12:45:00,108.82,108.82,108.64,108.72,4256.0,105.7209,105.7209,105.5461,105.6238,4256.0
2019-09-30 12:50:00,108.75,108.75,108.71,108.71,2800.0,105.6529,105.6529,105.6141,105.6141,2800.0
2019-09-30 12:55:00,108.72,108.91,108.71,108.87,13353.0,105.6238,105.8084,105.6141,105.7695,13353.0
2019-09-30 13:00:00,108.88,108.93,108.84,108.86,3984.0,105.7792,105.8278,105.7404,105.7598,3984.0
2019-09-30 13:05:00,108.88,108.91,108.84,108.87,3682.0,105.7792,105.8084,105.7404,105.7695,3682.0
2019-09-30 13:10:00,108.88,108.91,108.87,108.87,1002.0,105.7792,105.8084,105.7695,105.7695,1002.0
2019-09-30 13:15:00,108.87,108.89,108.81,108.87,9650.0,105.7695,105.7889,105.7112,105.7695,9650.0
2019-09-30 13:20:00,108.86,108.9,108.78,108.79,2900.0,105.7598,105.7986,105.6821,105.6918,2900.0
2019-09-30 13:25:00,108.79,108.85,108.77,108.8,5830.0,105.6918,105.7501,105.6724,105.7015,5830.0
2019-09-30 13:30:00,108.81,108.81,108.76,108.76,2498.0,105.7112,105.7112,105.6626,105.6626,2498.0
2019-09-30 13:35:00,108.76,108.83,108.75,108.82,7557.0,105.6626,105.7306,105.6529,105.7209,7557.0
2019-09-30 13:40:00,108.83,108.91,108.82,108.88,6647.0,105.7306,105.8084,105.7209,105.7792,6647.0
2019-09-30 13:45:00,108.88,108.96,108.87,108.96,3680.0,105.7792,105.8569,105.7695,105.8569,3680.0
2019-09-30 13:50:00,108.95,108.96,108.92,108.94,11480.0,105.8472,105.8569,105.8181,105.8375,11480.0
2019-09-30 13:55:00,108.94,109.14,108.93,109.14,17819.0,105.8375,106.0318,105.8278,106.0318,17819.0
2019-09-30 14:00:00,109.12,109.12,109.03,109.06,6057.0,106.0124,106.0124,105.9249,105.9541,6057.0
2019-09-30 14:05:00,109.07,109.12,109.05,109.11,5185.0,105.9638,106.0124,105.9444,106.0027,5185.0
2019-09-30 14:10:00,109.12,109.17,109.08,109.17,11851.0,106.0124,106.061,105.9735,106.061,11851.0
2019-09-30 14:15:00,109.17,109.2,109.16,109.19,10597.0,106.061,106.0901,106.0512,106.0804,10597.0
2019-09-30 14:20:00,109.2,109.24,109.18,109.24,9496.0,106.0901,106.129,106.0707,106.129,9496.0
2019-09-30 14:25:00,109.23,109.27,109.01,109.02,22831.0,106.1193,106.1581,105.9055,105.9152,22831.0
2019-09-30 14:30:00,109.0,109.06,108.97,109.01,10837.0,105.8958,105.9541,105.8667,105.9055,10837.0
2019-09-30 14:35:00,109.01,109.08,108.97,109.04,10898.0,105.9055,105.9735,105.8667,105.9347,10898.0
2019-09-30 14:40:00,109.0,109.06,108.99,109.06,6220.0,105.8958,105.9541,105.8861,105.9541,6220.0
2019-09-30 14:45:00,109.02,109.05,108.99,109.03,7281.0,105.9152,105.9444,105.8861,105.9249,7281.0
2019-09-30 14:50:00,109.02,109.04,108.98,109.0,7807.0,105.9152,105.9347,105.8764,105.8958,7807.0
2019-09-30 14:55:00,108.98,109.08,108.98,109.0,19808.0,105.8764,105.9735,105.8764,105.8958,19808.0
2019-09-30 15:00:00,109.02,109.04,108.78,108.78,15861.0,105.9152,105.9347,105.6821,105.6821,15861.0
2019-09-30 15:05:00,108.78,108.81,108.7,108.72,9114.0,105.6821,105.7112,105.6043,105.6238,9114.0
2019-09-30 15:10:00,108.71,108.71,108.57,108.57,6503.0,105.6141,105.6141,105.478,105.478,6503.0
2019-09-30 15:15:00,108.58,108.63,108.58,108.58,9155.0,105.4878,105.5363,105.4878,105.4878,9155.0
2019-09-30 15:20:00,108.6,108.63,108.52,108.55,12673.0,105.5072,105.5363,105.4295,105.4586,12673.0
2019-09-30 15:25:00,108.56,108.56,108.41,108.42,7600.0,105.4683,105.4683,105.3226,105.3323,7600.0
2019-09-30 15:30:00,108.42,108.46,108.36,108.41,10173.0,105.3323,105.3712,105.274,105.3226,10173.0
2019-09-30 15:35:00,108.41,108.44,108.37,108.44,10338.0,105.3226,105.3517,105.2837,105.3517,10338.0
2019-09-30 15:40:00,108.44,108.44,108.35,108.38,15503.0,105.3517,105.3517,105.2643,105.2935,15503.0
2019-09-30 15:45:00,108.38,108.52,108.34,108.41,18564.0,105.2935,105.4295,105.2546,105.3226,18564.0
2019-09-30 15:50:00,108.38,108.61,108.36,108.47,28048.0,105.2935,105.5169,105.274,105.3809,28048.0
2019-09-30 15:55:00,108.45,108.51,108.26,108.33,73539.0,105.3615,105.4198,105.1769,105.2449,73539.0
2019-10-01 09:30:00,108.21,108.27,107.66,107.97,38938.0,105.1283,105.1866,104.594,104.8951,38938.0
2019-10-01 09:35:00,107.95,108.47,107.8,108.32,12810.0,104.8757,105.3809,104.73,105.2352,12810.0
2019-10-01 09:40:00,108.3,108.88,108.27,108.73,11249.0,105.2157,105.7792,105.1866,105.6335,11249.0
2019-10-01 09:45:00,108.69,109.23,108.67,109.23,26993.0,105.5946,106.1193,105.5752,106.1193,26993.0
2019-10-01 09:50:00,109.23,109.34,108.81,109.14,11186.0,106.1193,106.2261,105.7112,106.0318,11186.0
2019-10-01 09:55:00,109.18,109.24,108.66,108.66,7838.0,106.0707,106.129,105.5655,105.5655,7838.0
2019-10-01 10:00:00,108.63,108.63,108.0,108.03,18320.0,105.5363,105.5363,104.9243,104.9534,18320.0
2019-10-01 10:05:00,107.95,107.97,107.37,107.37,9979.0,104.8757,104.8951,104.3122,104.3122,9979.0
2019-10-01 10:10:00,107.44,107.54,106.99,107.11,19237.0,104.3802,104.4774,103.943,104.0596,19237.0
2019-10-01 10:15:00,107.06,107.25,107.05,107.21,11755.0,104.011,104.1956,104.0013,104.1568,11755.0
2019-10-01 10:20:00,107.17,107.17,106.77,106.9,8117.0,104.1179,104.1179,103.7293,103.8556,8117.0
2019-10-01 10:25:00,106.92,107.08,106.74,107.08,7848.0,103.875,104.0305,103.7002,104.0305,7848.0
2019-10-01 10:30:00,107.05,107.05,106.87,106.96,9575.0,104.0013,104.0013,103.8265,103.9139,9575.0
2019-10-01 10:35:00,106.98,106.99,106.67,106.71,11511.0,103.9333,103.943,103.6322,103.671,11511.0
2019-10-01 10:40:00,106.69,106.69,106.23,106.23,19096.0,103.6516,103.6516,103.2047,103.2047,19096.0
2019-10-01 10:45:00,106.26,106.49,106.2,106.35,15274.0,103.2338,103.4573,103.1755,103.3213,15274.0
2019-10-01 10:50:00,106.3,106.55,106.27,106.45,4856.0,103.2727,103.5156,103.2435,103.4184,4856.0
2019-10-01 10:55:00,106.42,106.49,106.29,106.29,25018.0,103.3893,103.4573,103.263,103.263,25018.0
2019-10-01 11:00:00,106.24,106.32,106.13,106.17,11136.0,103.2144,103.2921,103.1075,103.1464,11136.0
2019-10-01 11:05:00,106.13,106.67,106.08,106.67,14850.0,103.1075,103.6322,103.059,103.6322,14850.0
2019-10-01 11:10:00,106.69,106.69,106.32,106.33,10341.0,103.6516,103.6516,103.2921,103.3018,10341.0
2019-10-01 11:15:00,106.36,106.36,106.0,106.2,25299.0,103.331,103.331,102.9812,103.1755,25299.0
2019-10-01 11:20:00,106.19,106.33,106.09,106.2,10212.0,103.1658,103.3018,103.0687,103.1755,10212.0
2019-10-01 11:25:00,106.26,106.49,106.05,106.43,10131.0,103.2338,103.4573,103.0298,103.399,10131.0
2019-10-01 11:30:00,106.47,106.58,106.4,106.4,8095.0,103.4379,103.5447,103.3698,103.3698,8095.0
2019-10-01 11:35:00,106.38,106.39,106.13,106.14,9313.0,103.3504,103.3601,103.1075,103.1173,9313.0
2019-10-01 11:40:00,106.13,106.22,105.98,106.0,9367.0,103.1075,103.195,102.9618,102.9812,9367.0
2019-10-01 11:45:00,106.01,106.09,105.92,105.92,15362.0,102.991,103.0687,102.9035,102.9035,15362.0
2019-10-01 11:50:00,105.93,106.16,105.92,105.98,5575.0,102.9132,103.1367,102.9035,102.9618,5575.0
2019-10-01 11:55:00,106.01,106.01,105.65,105.69,8170.0,102.991,102.991,102.6412,102.6801,8170.0
2019-10-01 12:00:00,105.65,105.69,105.51,105.57,13759.0,102.6412,102.6801,102.5052,102.5635,13759.0
2019-10-01 12:05:00,105.55,105.56,105.36,105.56,6465.0,102.5441,102.5538,102.3595,102.5538,6465.0
2019-10-01 12:10:00,105.59,105.59,105.2,105.2,6771.0,102.5829,102.5829,102.204,102.204,6771.0
2019-10-01 12:15:00,105.21,105.43,105.18,105.31,17560.0,102.2137,102.4275,102.1846,102.3109,17560.0
2019-10-01 12:20:00,105.32,105.43,105.08,105.09,19339.0,102.3206,102.4275,102.0874,102.0972,19339.0
2019-10-01 12:25:00,105.09,105.23,105.09,105.13,23569.0,102.0972,102.2332,102.0972,102.136,23569.0
2019-10-01 12:30:00,105.14,105.15,105.02,105.05,9631.0,102.1457,102.1554,102.0291,102.0583,9631.0
2019-10-01 12:35:00,105.02,105.18,105.02,105.09,8002.0,102.0291,102.1846,102.0291,102.0972,8002.0
2019-10-01 12:40:00,105.05,105.31,105.05,105.25,19509.0,102.0583,102.3109,102.0583,102.2526,19509.0
2019-10-01 12:45:00,105.26,105.5,105.25,105.44,50820.0,102.2623,102.4955,102.2526,102.4372,50820.0
2019-10-01 12:50:00,105.48,105.52,105.41,105.45,10999.0,102.476,102.5149,102.408,102.4469,10999.0
2019-10-01 12:55:00,105.44,105.44,105.27,105.29,10642.0,102.4372,102.4372,102.272,102.2915,10642.0
2019-10-01 13:00:00,105.26,105.27,105.2,105.22,2607.0,102.2623,102.272,102.204,102.2235,2607.0
2019-10-01 13:05:00,105.2,105.22,104.98,105.03,5919.0,102.204,102.2235,101.9903,102.0389,5919.0
2019-10-01 13:10:00,105.0,105.0,104.81,104.84,5380.0,102.0097,102.0097,101.8251,101.8543,5380.0
2019-10-01 13:15:00,104.84,104.92,104.81,104.82,7387.0,101.8543,101.932,101.8251,101.8348,7387.0
2019-10-01 13:20:00,104.83,104.85,104.71,104.73,8178.0,101.8446,101.864,101.728,101.7474,8178.0
2019-10-01 13:25:00,104.74,104.88,104.72,104.76,8336.0,101.7571,101.8931,101.7377,101.7766,8336.0
2019-10-01 13:30:00,104.7,104.71,104.56,104.57,7141.0,101.7183,101.728,101.5822,101.592,7141.0
2019-10-01 13:35:00,104.57,104.65,104.54,104.6,6414.0,101.592,101.6697,101.5628,101.6211,6414.0
2019-10-01 13:40:00,104.6,104.65,104.54,104.59,8962.0,101.6211,101.6697,101.5628,101.6114,8962.0
2019-10-01 13:45:00,104.58,104.69,104.5,104.63,12440.0,101.6017,101.7085,101.524,101.6503,12440.0
2019-10-01 13:50:00,104.62,104.65,104.39,104.46,8777.0,101.6405,101.6697,101.4171,101.4851,8777.0
2019-10-01 13:55:00,104.45,104.45,104.27,104.3,6711.0,101.4754,101.4754,101.3005,101.3297,6711.0
2019-10-01 14:00:00,104.3,104.45,104.18,104.41,12621.0,101.3297,101.4754,101.2131,101.4365,12621.0
2019-10-01 14:05:00,104.4,104.49,104.33,104.37,6519.0,101.4268,101.5142,101.3588,101.3977,6519.0
2019-10-01 14:10:00,104.41,104.64,104.37,104.62,6120.0,101.4365,101.66,101.3977,101.6405,6120.0
2019-10-01 14:15:00,104.61,104.71,104.61,104.68,9564.0,101.6308,101.728,101.6308,101.6988,9564.0
2019-10-01 14:20:00,104.7,104.77,104.67,104.73,8760.0,101.7183,101.7863,101.6891,101.7474,8760.0
2019-10-01 14:25:00,104.73,104.75,104.63,104.64,8809.0,101.7474,101.7668,101.6503,101.66,8809.0
2019-10-01 14:30:00,104.68,105.19,104.67,105.15,28651.0,101.6988,102.1943,101.6891,102.1554,28651.0
2019-10-01 14:35:00,105.16,105.19,104.99,105.03,12901.0,102.1652,102.1943,102.0,102.0389,12901.0
2019-10-01 14:40:00,105.01,105.14,105.0,105.13,22334.0,102.0194,102.1457,102.0097,102.136,22334.0
2019-10-01 14:45:00,105.13,105.33,105.12,105.27,5568.0,102.136,102.3303,102.1263,102.272,5568.0
2019-10-01 14:50:00,105.3,105.34,105.25,105.34,3973.0,102.3012,102.34,102.2526,102.34,3973.0
2019-10-01 14:55:00,105.3,105.38,105.21,105.26,7991.0,102.3012,102.3789,102.2137,102.2623,7991.0
2019-10-01 15:00:00,105.25,105.35,105.11,105.22,5988.0,102.2526,102.3497,102.1166,102.2235,5988.0
2019-10-01 15:05:00,105.21,105.42,105.19,105.4,7183.0,102.2137,102.4178,102.1943,102.3983,7183.0
2019-10-01 15:10:00,105.38,105.38,105.12,105.14,16316.0,102.3789,102.3789,102.1263,102.1457,16316.0
2019-10-01 15:15:00,105.07,105.18,105.02,105.15,6490.0,102.0777,102.1846,102.0291,102.1554,6490.0
2019-10-01 15:20:00,105.18,105.27,105.15,105.27,7764.0,102.1846,102.272,102.1554,102.272,7764.0
2019-10-01 15:25:00,105.24,105.37,105.24,105.35,8008.0,102.2429,102.3692,102.2429,102.3497,8008.0
2019-10-01 15:30:00,105.33,105.35,105.15,105.23,10845.0,102.3303,102.3497,102.1554,102.2332,10845.0
2019-10-01 15:35:00,105.18,105.21,105.02,105.05,13239.0,102.1846,102.2137,102.0291,102.0583,13239.0
2019-10-01 15:40:00,105.04,105.04,104.93,105.04,13213.0,102.0486,102.0486,101.9417,102.0486,13213.0
2019-10-01 15:45:00,105.05,105.09,104.86,104.94,17148.0,102.0583,102.0972,101.8737,101.9514,17148.0
2019-10-01 15:50:00,104.93,104.94,104.83,104.88,36705.0,101.9417,101.9514,101.8446,101.8931,36705.0
2019-10-01 15:55:00,104.86,104.94,104.64,104.65,102446.0,101.8737,101.9514,101.66,101.6697,102446.0
2019-10-02 09:30:00,103.7,104.0,102.76,102.84,48445.0,100.7467,101.0382,99.8335,99.9112,48445.0
2019-10-02 09:35:00,102.78,103.03,102.62,102.85,28154.0,99.8529,100.0958,99.6975,99.9209,28154.0
2019-10-02 09:40:00,102.78,102.95,102.78,102.87,6194.0,99.8529,100.0181,99.8529,99.9404,6194.0
2019-10-02 09:45:00,102.86,102.91,102.67,102.84,7170.0,99.9307,99.9792,99.7461,99.9112,7170.0
2019-10-02 09:50:00,102.89,102.97,102.73,102.91,15446.0,99.9598,100.0375,99.8044,99.9792,15446.0
2019-10-02 09:55:00,102.9,102.9,102.65,102.8,6350.0,99.9695,99.9695,99.7266,99.8724,6350.0
2019-10-02 10:00:00,102.75,102.95,102.56,102.95,16899.0,99.8238,100.0181,99.6392,100.0181,16899.0
2019-10-02 10:05:00,103.0,103.23,102.77,102.93,51421.0,100.0667,100.2901,99.8432,99.9987,51421.0
2019-10-02 10:10:00,102.93,103.34,102.81,103.26,38844.0,99.9987,100.397,99.8821,100.3193,38844.0
2019-10-02 10:15:00,103.31,103.57,103.27,103.49,17163.0,100.3678,100.6204,100.329,100.5427,17163.0
2019-10-02 10:20:00,103.49,103.52,103.27,103.27,13325.0,100.5427,100.5719,100.329,100.329,13325.0
2019-10-02 10:25:00,103.2,103.38,103.15,103.34,4308.0,100.261,100.4359,100.2124,100.397,4308.0
2019-10-02 10:30:00,103.3,103.39,103.09,103.15,8926.0,100.3581,100.4456,100.1541,100.2124,8926.0
2019-10-02 10:35:00,103.12,103.23,102.99,103.04,15021.0,100.1833,100.2901,100.057,100.1055,15021.0
2019-10-02 10:40:00,103.06,103.12,102.76,102.98,9120.0,100.125,100.1833,99.8335,100.0472,9120.0
2019-10-02 10:45:00,102.89,102.93,102.7,102.7,4862.0,99.9598,99.9987,99.7752,99.7752,4862.0
2019-10-02 10:50:00,102.78,103.3,102.78,103.3,13066.0,99.8529,100.3581,99.8529,100.3581,13066.0
2019-10-02 10:55:00,103.27,103.36,102.98,102.98,11789.0,100.329,100.4164,100.0472,100.0472,11789.0
2019-10-02 11:00:00,102.99,103.45,102.94,103.27,6927.0,100.057,100.5039,100.0084,100.329,6927.0
2019-10-02 11:05:00,103.32,103.32,103.17,103.28,8190.0,100.3776,100.3776,100.2318,100.3387,8190.0
2019-10-02 11:10:00,103.23,103.23,102.91,103.01,18324.0,100.2901,100.2901,99.9792,100.0764,18324.0
2019-10-02 11:15:00,103.01,103.14,102.96,103.14,9071.0,100.0764,100.2027,100.0278,100.2027,9071.0
2019-10-02 11:20:00,103.17,103.24,102.98,103.19,5400.0,100.2318,100.2998,100.0472,100.2513,5400.0
2019-10-02 11:25:00,103.19,103.24,102.95,103.0,5673.0,100.2513,100.2998,100.0181,100.0667,5673.0
2019-10-02 11:30:00,102.95,103.04,102.73,102.74,9210.0,100.0181,100.1055,99.8044,99.8141,9210.0
2019-10-02 11:35:00,102.72,102.85,102.57,102.85,16891.0,99.7946,99.9209,99.6489,99.9209,16891.0
2019-10-02 11:40:00,102.84,102.96,102.77,102.77,7100.0,99.9112,100.0278,99.8432,99.8432,7100.0
2019-10-02 11:45:00,102.78,102.88,102.67,102.68,9595.0,99.8529,99.9501,99.7461,99.7558,9595.0
2019-10-02 11:50:00,102.67,102.78,102.59,102.69,11619.0,99.7461,99.8529,99.6684,99.7655,11619.0
2019-10-02 11:55:00,102.75,102.75,102.59,102.7,4600.0,99.8238,99.8238,99.6684,99.7752,4600.0
2019-10-02 12:00:00,102.68,102.71,102.49,102.55,4805.0,99.7558,99.7849,99.5712,99.6295,4805.0
2019-10-02 12:05:00,102.57,102.75,102.57,102.64,8207.0,99.6489,99.8238,99.6489,99.7169,8207.0
2019-10-02 12:10:00,102.62,102.65,102.42,102.42,5615.0,99.6975,99.7266,99.5032,99.5032,5615.0
2019-10-02 12:15:00,102.52,102.52,102.36,102.45,5718.0,99.6003,99.6003,99.4449,99.5323,5718.0
2019-10-02 12:20:00,102.44,102.57,102.4,102.57,4262.0,99.5226,99.6489,99.4838,99.6489,4262.0
2019-10-02 12:25:00,102.57,102.63,102.56,102.57,6413.0,99.6489,99.7072,99.6392,99.6489,6413.0
2019-10-02 12:30:00,102.56,102.6,102.49,102.55,8102.0,99.6392,99.6781,99.5712,99.6295,8102.0
2019-10-02 12:35:00,102.54,102.54,102.25,102.27,6484.0,99.6198,99.6198,99.338,99.3575,6484.0
2019-10-02 12:40:00,102.28,102.4,102.26,102.4,5939.0,99.3672,99.4838,99.3477,99.4838,5939.0
2019-10-02 12:45:00,102.38,102.41,102.18,102.2,5928.0,99.4643,99.4935,99.27,99.2895,5928.0
2019-10-02 12:50:00,102.19,102.28,102.18,102.25,7266.0,99.2797,99.3672,99.27,99.338,7266.0
2019-10-02 12:55:00,102.23,102.37,102.19,102.33,3506.0,99.3186,99.4546,99.2797,99.4158,3506.0
2019-10-02 13:00:00,102.3,102.49,102.26,102.46,6106.0,99.3866,99.5712,99.3477,99.5421,6106.0
2019-10-02 13:05:00,102.49,102.61,102.45,102.61,5816.0,99.5712,99.6878,99.5323,99.6878,5816.0
2019-10-02 13:10:00,102.64,102.8,102.64,102.65,8181.0,99.7169,99.8724,99.7169,99.7266,8181.0
2019-10-02 13:15:00,102.65,102.68,102.57,102.62,3770.0,99.7266,99.7558,99.6489,99.6975,3770.0
2019-10-02 13:20:00,102.59,102.65,102.55,102.65,4467.0,99.6684,99.7266,99.6295,99.7266,4467.0
2019-10-02 13:25:00,102.64,102.93,102.64,102.84,5977.0,99.7169,99.9987,99.7169,99.9112,5977.0
2019-10-02 13:30:00,102.83,102.83,102.67,102.68,6568.0,99.9015,99.9015,99.7461,99.7558,6568.0
2019-10-02 13:35:00,102.68,102.68,102.54,102.59,4521.0,99.7558,99.7558,99.6198,99.6684,4521.0
2019-10-02 13:40:00,102.61,102.68,102.57,102.63,5071.0,99.6878,99.7558,99.6489,99.7072,5071.0
2019-10-02 13:45:00,102.61,102.62,102.49,102.51,6489.0,99.6878,99.6975,99.5712,99.5906,6489.0
2019-10-02 13:50:00,102.49,102.6,102.49,102.57,4614.0,99.5712,99.6781,99.5712,99.6489,4614.0
2019-10-02 13:55:00,102.62,102.78,102.62,102.74,6321.0,99.6975,99.8529,99.6975,99.8141,6321.0
2019-10-02 14:00:00,102.7,102.88,102.62,102.85,8908.0,99.7752,99.9501,99.6975,99.9209,8908.0
2019-10-02 14:05:00,102.87,102.91,102.75,102.91,3425.0,99.9404,99.9792,99.8238,99.9792,3425.0
2019-10-02 14:10:00,102.97,102.97,102.77,102.8,4200.0,100.0375,100.0375,99.8432,99.8724,4200.0
2019-10-02 14:15:00,102.85,103.04,102.84,103.02,7537.0,99.9209,100.1055,99.9112,100.0861,7537.0
2019-10-02 14:20:00,103.08,103.18,103.04,103.16,2814.0,100.1444,100.2415,100.1055,100.2221,2814.0
2019-10-02 14:25:00,103.19,103.2,103.11,103.15,6771.0,100.2513,100.261,100.1735,100.2124,6771.0
2019-10-02 14:30:00,103.15,103.29,103.08,103.25,14393.0,100.2124,100.3484,100.1444,100.3096,14393.0
2019-10-02 14:35:00,103.26,103.29,103.17,103.2,6300.0,100.3193,100.3484,100.2318,100.261,6300.0
2019-10-02 14:40:00,103.22,103.38,103.18,103.38,9087.0,100.2804,100.4359,100.2415,100.4359,9087.0
2019-10-02 14:45:00,103.38,103.39,103.27,103.3,9414.0,100.4359,100.4456,100.329,100.3581,9414.0
2019-10-02 14:50:00,103.29,103.53,103.24,103.47,27047.0,100.3484,100.5816,100.2998,100.5233,27047.0
2019-10-02 14:55:00,103.46,103.62,103.46,103.61,23677.0,100.5136,100.669,100.5136,100.6593,23677.0
2019-10-02 15:00:00,103.61,103.67,103.33,103.33,13669.0,100.6593,100.7176,100.3873,100.3873,13669.0
2019-10-02 15:05:00,103.35,103.38,103.25,103.38,12598.0,100.4067,100.4359,100.3096,100.4359,12598.0
2019-10-02 15:10:00,103.4,103.65,103.4,103.63,19211.0,100.4553,100.6982,100.4553,100.6787,19211.0
2019-10-02 15:15:00,103.62,103.63,103.5,103.53,15322.0,100.669,100.6787,100.5524,100.5816,15322.0
2019-10-02 15:20:00,103.52,103.59,103.0,103.25,58937.0,100.5719,100.6399,100.0667,100.3096,58937.0
2019-10-02 15:25:00,103.27,103.35,102.94,102.96,27908.0,100.329,100.4067,100.0084,100.0278,27908.0
2019-10-02 15:30:00,102.94,103.09,102.88,103.03,34420.0,100.0084,100.1541,99.9501,100.0958,34420.0
2019-10-02 15:35:00,103.03,103.04,102.85,102.85,65375.0,100.0958,100.1055,99.9209,99.9209,65375.0
2019-10-02 15:40:00,102.83,102.97,102.78,102.83,33994.0,99.9015,100.0375,99.8529,99.9015,33994.0
2019-10-02 15:45:00,102.84,102.84,102.68,102.72,19536.0,99.9112,99.9112,99.7558,99.7946,19536.0
2019-10-02 15:50:00,102.74,103.09,102.64,103.07,41467.0,99.8141,100.1541,99.7169,100.1347,41467.0
2019-10-02 15:55:00,103.07,103.07,102.81,103.01,82604.0,100.1347,100.1347,99.8821,100.0764,82604.0
2019-10-03 09:30:00,103.09,103.91,102.91,103.65,20993.0,100.1541,100.9508,99.9792,100.6982,20993.0
2019-10-03 09:35:00,103.65,103.65,103.07,103.07,3903.0,100.6982,100.6982,100.1347,100.1347,3903.0
2019-10-03 09:40:00,103.38,103.59,103.03,103.03,15749.0,100.4359,100.6399,100.0958,100.0958,15749.0
2019-10-03 09:45:00,102.99,103.71,102.87,103.67,9769.0,100.057,100.7565,99.9404,100.7176,9769.0
2019-10-03 09:50:00,103.69,103.8,103.48,103.69,6519.0,100.737,100.8439,100.533,100.737,6519.0
2019-10-03 09:55:00,103.61,103.83,103.4,103.42,11401.0,100.6593,100.873,100.4553,100.4747,11401.0
2019-10-03 10:00:00,103.4,103.4,102.31,102.34,14395.0,100.4553,100.4553,99.3963,99.4255,14395.0
2019-10-03 10:05:00,102.34,102.41,102.05,102.33,19178.0,99.4255,99.4935,99.1437,99.4158,19178.0
2019-10-03 10:10:00,102.27,102.27,101.69,101.89,22711.0,99.3575,99.3575,98.794,98.9883,22711.0
2019-10-03 10:15:00,101.9,102.1,101.68,102.1,7929.0,98.998,99.1923,98.7843,99.1923,7929.0
2019-10-03 10:20:00,102.09,102.31,101.85,102.09,11170.0,99.1826,99.3963,98.9494,99.1826,11170.0
2019-10-03 10:25:00,102.12,102.77,102.12,102.62,15196.0,99.2117,99.8432,99.2117,99.6975,15196.0
2019-10-03 10:30:00,102.52,102.66,102.35,102.65,5093.0,99.6003,99.7364,99.4352,99.7266,5093.0
2019-10-03 10:35:00,102.71,102.95,102.65,102.93,7940.0,99.7849,100.0181,99.7266,99.9987,7940.0
2019-10-03 10:40:00,102.88,102.88,102.62,102.68,7936.0,99.9501,99.9501,99.6975,99.7558,7936.0
2019-10-03 10:45:00,102.71,102.91,102.52,102.58,33044.0,99.7849,99.9792,99.6003,99.6586,33044.0
2019-10-03 10:50:00,102.6,102.68,102.4,102.48,4481.0,99.6781,99.7558,99.4838,99.5615,4481.0
2019-10-03 10:55:00,102.48,103.17,102.48,103.16,7308.0,99.5615,100.2318,99.5615,100.2221,7308.0
2019-10-03 11:00:00,103.06,103.73,102.98,103.68,16880.0,100.125,100.7759,100.0472,100.7273,16880.0
2019-10-03 11:05:00,103.67,104.0,103.64,103.93,32062.0,100.7176,101.0382,100.6884,100.9702,32062.0
2019-10-03 11:10:00,103.79,104.01,103.69,103.75,11545.0,100.8342,101.0479,100.737,100.7953,11545.0
2019-10-03 11:15:00,103.81,104.07,103.81,103.98,8596.0,100.8536,101.1062,100.8536,101.0188,8596.0
2019-10-03 11:20:00,103.94,103.94,103.65,103.7,7425.0,100.9799,100.9799,100.6982,100.7467,7425.0
2019-10-03 11:25:00,103.77,103.9,103.71,103.87,4352.0,100.8147,100.941,100.7565,100.9119,4352.0
2019-10-03 11:30:00,103.77,103.81,103.54,103.54,4833.0,100.8147,100.8536,100.5913,100.5913,4833.0
2019-10-03 11:35:00,103.55,103.56,103.32,103.38,6100.0,100.601,100.6107,100.3776,100.4359,6100.0
2019-10-03 11:40:00,103.39,103.5,103.35,103.5,2900.0,100.4456,100.5524,100.4067,100.5524,2900.0
2019-10-03 11:45:00,103.47,103.47,103.25,103.25,6968.0,100.5233,100.5233,100.3096,100.3096,6968.0
2019-10-03 11:50:00,103.26,103.35,103.19,103.29,22970.0,100.3193,100.4067,100.2513,100.3484,22970.0
2019-10-03 11:55:00,103.37,103.37,103.2,103.24,4008.0,100.4261,100.4261,100.261,100.2998,4008.0
2019-10-03 12:00:00,103.23,103.26,103.06,103.06,5479.0,100.2901,100.3193,100.125,100.125,5479.0
2019-10-03 12:05:00,103.11,103.31,103.11,103.24,2944.0,100.1735,100.3678,100.1735,100.2998,2944.0
2019-10-03 12:10:00,103.26,103.49,103.26,103.4,3915.0,100.3193,100.5427,100.3193,100.4553,3915.0
2019-10-03 12:15:00,103.44,103.44,103.13,103.13,7885.0,100.4941,100.4941,100.193,100.193,7885.0
2019-10-03 12:20:00,103.11,103.18,103.1,103.13,800.0,100.1735,100.2415,100.1638,100.193,800.0
2019-10-03 12:25:00,103.15,103.57,103.15,103.47,3312.0,100.2124,100.6204,100.2124,100.5233,3312.0
2019-10-03 12:30:00,103.47,103.6,103.43,103.5,2703.0,100.5233,100.6496,100.4844,100.5524,2703.0
2019-10-03 12:35:00,103.51,103.59,103.49,103.56,2079.0,100.5622,100.6399,100.5427,100.6107,2079.0
2019-10-03 12:40:00,103.6,103.65,103.55,103.61,2500.0,100.6496,100.6982,100.601,100.6593,2500.0
2019-10-03 12:45:00,103.58,103.74,103.57,103.64,5586.0,100.6302,100.7856,100.6204,100.6884,5586.0
2019-10-03 12:50:00,103.66,103.67,103.49,103.49,2800.0,100.7079,100.7176,100.5427,100.5427,2800.0
2019-10-03 12:55:00,103.55,103.99,103.55,103.96,13658.0,100.601,101.0285,100.601,100.9993,13658.0
2019-10-03 13:00:00,104.04,104.04,103.76,103.79,6510.0,101.0771,101.0771,100.805,100.8342,6510.0
2019-10-03 13:05:00,103.81,103.84,103.68,103.71,3510.0,100.8536,100.8828,100.7273,100.7565,3510.0
2019-10-03 13:10:00,103.67,103.93,103.67,103.86,13017.0,100.7176,100.9702,100.7176,100.9022,13017.0
2019-10-03 13:15:00,103.78,103.78,103.67,103.7,2908.0,100.8245,100.8245,100.7176,100.7467,2908.0
2019-10-03 13:20:00,103.69,103.88,103.55,103.84,4561.0,100.737,100.9216,100.601,100.8828,4561.0
2019-10-03 13:25:00,103.87,103.88,103.75,103.75,1935.0,100.9119,100.9216,100.7953,100.7953,1935.0
2019-10-03 13:30:00,103.91,103.91,103.8,103.81,6808.0,100.9508,100.9508,100.8439,100.8536,6808.0
2019-10-03 13:35:00,103.81,103.97,103.79,103.95,3358.0,100.8536,101.009,100.8342,100.9896,3358.0
2019-10-03 13:40:00,103.98,104.11,103.97,104.05,5531.0,101.0188,101.1451,101.009,101.0868,5531.0
2019-10-03 13:45:00,104.07,104.12,104.07,104.11,4665.0,101.1062,101.1548,101.1062,101.1451,4665.0
2019-10-03 13:50:00,104.11,104.29,104.06,104.24,10033.0,101.1451,101.3199,101.0965,101.2714,10033.0
2019-10-03 13:55:00,104.24,104.25,104.13,104.14,4917.0,101.2714,101.2811,101.1645,101.1742,4917.0
2019-10-03 14:00:00,104.11,104.11,104.04,104.06,7277.0,101.1451,101.1451,101.0771,101.0965,7277.0
2019-10-03 14:05:00,104.09,104.13,104.05,104.11,4272.0,101.1256,101.1645,101.0868,101.1451,4272.0
2019-10-03 14:10:00,104.13,104.19,104.12,104.17,6313.0,101.1645,101.2228,101.1548,101.2034,6313.0
2019-10-03 14:15:00,104.16,104.23,104.14,104.15,5383.0,101.1936,101.2616,101.1742,101.1839,5383.0
2019-10-03 14:20:00,104.17,104.34,104.15,104.34,7628.0,101.2034,101.3685,101.1839,101.3685,7628.0
2019-10-03 14:25:00,104.34,104.39,104.29,104.38,7856.0,101.3685,101.4171,101.3199,101.4074,7856.0
2019-10-03 14:30:00,104.37,104.48,104.34,104.48,10761.0,101.3977,101.5045,101.3685,101.5045,10761.0
2019-10-03 14:35:00,104.45,104.45,104.2,104.2,15733.0,101.4754,101.4754,101.2325,101.2325,15733.0
2019-10-03 14:40:00,104.21,104.29,104.17,104.25,5120.0,101.2422,101.3199,101.2034,101.2811,5120.0
2019-10-03 14:45:00,104.23,104.26,104.19,104.19,4247.0,101.2616,101.2908,101.2228,101.2228,4247.0
2019-10-03 14:50:00,104.23,104.29,104.09,104.15,5909.0,101.2616,101.3199,101.1256,101.1839,5909.0
2019-10-03 14:55:00,104.14,104.18,104.12,104.16,3501.0,101.1742,101.2131,101.1548,101.1936,3501.0
2019-10-03 15:00:00,104.15,104.18,104.13,104.18,5307.0,101.1839,101.2131,101.1645,101.2131,5307.0
2019-10-03 15:05:00,104.18,104.2,104.06,104.14,16588.0,101.2131,101.2325,101.0965,101.1742,16588.0
2019-10-03 15:10:00,104.13,104.16,104.04,104.05,8595.0,101.1645,101.1936,101.0771,101.0868,8595.0
2019-10-03 15:15:00,104.06,104.06,103.93,103.99,10039.0,101.0965,101.0965,100.9702,101.0285,10039.0
2019-10-03 15:20:00,103.99,104.06,103.96,103.98,15037.0,101.0285,101.0965,100.9993,101.0188,15037.0
2019-10-03 15:25:00,103.99,104.01,103.94,104.01,12316.0,101.0285,101.0479,100.9799,101.0479,12316.0
2019-10-03 15:30:00,104.01,104.02,103.83,103.87,13590.0,101.0479,101.0576,100.873,100.9119,13590.0
2019-10-03 15:35:00,103.89,103.93,103.84,103.93,11652.0,100.9313,100.9702,100.8828,100.9702,11652.0
2019-10-03 15:40:00,103.93,104.0,103.88,103.93,17878.0,100.9702,101.0382,100.9216,100.9702,17878.0
2019-10-03 15:45:00,103.94,103.99,103.88,103.91,16300.0,100.9799,101.0285,100.9216,100.9508,16300.0
2019-10-03 15:50:00,103.9,104.0,103.8,103.98,38494.0,100.941,101.0382,100.8439,101.0188,38494.0
2019-10-03 15:55:00,103.99,104.21,103.97,104.18,90905.0,101.0285,101.2422,101.009,101.2131,90905.0
2019-10-04 09:30:00,104.54,105.29,104.39,104.55,31950.0,101.5628,102.2915,101.4171,101.5725,31950.0
2019-10-04 09:35:00,104.73,104.97,104.26,104.26,13780.0,101.7474,101.9806,101.2908,101.2908,13780.0
2019-10-04 09:40:00,104.12,104.41,104.06,104.32,11540.0,101.1548,101.4365,101.0965,101.3491,11540.0
2019-10-04 09:45:00,104.46,104.57,104.35,104.38,3504.0,101.4851,101.592,101.3782,101.4074,3504.0
2019-10-04 09:50:00,104.34,104.49,104.2,104.49,6829.0,101.3685,101.5142,101.2325,101.5142,6829.0
2019-10-04 09:55:00,104.43,104.68,104.39,104.49,6284.0,101.4559,101.6988,101.4171,101.5142,6284.0
2019-10-04 10:00:00,104.53,104.77,104.52,104.6,5244.0,101.5531,101.7863,101.5434,101.6211,5244.0
2019-10-04 10:05:00,104.58,104.68,104.4,104.43,3900.0,101.6017,101.6988,101.4268,101.4559,3900.0
2019-10-04 10:10:00,104.39,104.5,104.25,104.5,7446.0,101.4171,101.524,101.2811,101.524,7446.0
2019-10-04 10:15:00,104.47,104.59,104.32,104.34,2592.0,101.4948,101.6114,101.3491,101.3685,2592.0
2019-10-04 10:20:00,104.29,104.35,104.15,104.15,3109.0,101.3199,101.3782,101.1839,101.1839,3109.0
2019-10-04 10:25:00,104.09,104.31,104.04,104.1,4000.0,101.1256,101.3394,101.0771,101.1353,4000.0
2019-10-04 10:30:00,104.05,104.17,103.93,104.01,4443.0,101.0868,101.2034,100.9702,101.0479,4443.0
2019-10-04 10:35:00,103.99,104.02,103.63,103.77,30517.0,101.0285,101.0576,100.6787,100.8147,30517.0
2019-10-04 10:40:00,103.85,103.89,103.75,103.89,19595.0,100.8925,100.9313,100.7953,100.9313,19595.0
2019-10-04 10:45:00,103.96,103.97,103.77,103.87,2379.0,100.9993,101.009,100.8147,100.9119,2379.0
2019-10-04 10:50:00,103.92,104.11,103.92,104.01,8790.0,100.9605,101.1451,100.9605,101.0479,8790.0
2019-10-04 10:55:00,104.06,104.06,103.89,103.89,6260.0,101.0965,101.0965,100.9313,100.9313,6260.0
2019-10-04 11:00:00,103.88,104.0,103.83,103.91,5054.0,100.9216,101.0382,100.873,100.9508,5054.0
2019-10-04 11:05:00,103.9,104.06,103.83,103.89,15016.0,100.941,101.0965,100.873,100.9313,15016.0
2019-10-04 11:10:00,103.93,103.95,103.85,103.95,9237.0,100.9702,100.9896,100.8925,100.9896,9237.0
2019-10-04 11:15:00,103.97,104.09,103.95,104.04,4337.0,101.009,101.1256,100.9896,101.0771,4337.0
2019-10-04 11:20:00,104.04,104.06,103.89,104.01,7270.0,101.0771,101.0965,100.9313,101.0479,7270.0
2019-10-04 11:25:00,103.96,104.04,103.9,104.0,6122.0,100.9993,101.0771,100.941,101.0382,6122.0
2019-10-04 11:30:00,104.03,104.16,104.02,104.14,6882.0,101.0673,101.1936,101.0576,101.1742,6882.0
2019-10-04 11:35:00,104.14,104.14,104.0,104.03,6421.0,101.1742,101.1742,101.0382,101.0673,6421.0
2019-10-04 11:40:00,104.02,104.05,103.89,103.96,9362.0,101.0576,101.0868,100.9313,100.9993,9362.0
2019-10-04 11:45:00,103.95,104.05,103.9,104.05,4006.0,100.9896,101.0868,100.941,101.0868,4006.0
2019-10-04 11:50:00,104.04,104.08,103.95,104.02,10134.0,101.0771,101.1159,100.9896,101.0576,10134.0
2019-10-04 11:55:00,104.0,104.0,103.88,103.9,1790.0,101.0382,101.0382,100.9216,100.941,1790.0
2019-10-04 12:00:00,103.87,103.92,103.74,103.84,9410.0,100.9119,100.9605,100.7856,100.8828,9410.0
2019-10-04 12:05:00,103.81,103.86,103.78,103.85,2798.0,100.8536,100.9022,100.8245,100.8925,2798.0
2019-10-04 12:10:00,103.84,103.84,103.72,103.72,5156.0,100.8828,100.8828,100.7662,100.7662,5156.0
2019-10-04 12:15:00,103.75,103.82,103.72,103.73,6952.0,100.7953,100.8633,100.7662,100.7759,6952.0
2019-10-04 12:20:00,103.76,103.8,103.66,103.71,12080.0,100.805,100.8439,100.7079,100.7565,12080.0
2019-10-04 12:25:00,103.7,103.7,103.47,103.5,12347.0,100.7467,100.7467,100.5233,100.5524,12347.0
2019-10-04 12:30:00,103.5,103.57,103.41,103.41,14856.0,100.5524,100.6204,100.465,100.465,14856.0
2019-10-04 12:35:00,103.43,103.48,103.29,103.31,18768.0,100.4844,100.533,100.3484,100.3678,18768.0
2019-10-04 12:40:00,103.28,103.31,103.12,103.21,15360.0,100.3387,100.3678,100.1833,100.2707,15360.0
2019-10-04 12:45:00,103.19,103.22,102.86,102.98,22732.0,100.2513,100.2804,99.9307,100.0472,22732.0
2019-10-04 12:50:00,102.97,103.07,102.86,102.9,17872.0,100.0375,100.1347,99.9307,99.9695,17872.0
2019-10-04 12:55:00,102.92,102.94,102.76,102.86,15965.0,99.989,100.0084,99.8335,99.9307,15965.0
2019-10-04 13:00:00,102.84,102.89,102.77,102.89,27213.0,99.9112,99.9598,99.8432,99.9598,27213.0
2019-10-04 13:05:00,102.92,103.18,102.92,103.02,17015.0,99.989,100.2415,99.989,100.0861,17015.0
2019-10-04 13:10:00,103.05,103.25,103.05,103.25,6529.0,100.1153,100.3096,100.1153,100.3096,6529.0
2019-10-04 13:15:00,103.24,103.35,103.2,103.26,10899.0,100.2998,100.4067,100.261,100.3193,10899.0
2019-10-04 13:20:00,103.23,103.35,103.16,103.33,9256.0,100.2901,100.4067,100.2221,100.3873,9256.0
2019-10-04 13:25:00,103.32,103.4,103.25,103.4,20387.0,100.3776,100.4553,100.3096,100.4553,20387.0
2019-10-04 13:30:00,103.38,103.46,103.38,103.46,7210.0,100.4359,100.5136,100.4359,100.5136,7210.0
2019-10-04 13:35:00,103.48,103.55,103.38,103.44,8237.0,100.533,100.601,100.4359,100.4941,8237.0
2019-10-04 13:40:00,103.44,103.49,103.31,103.32,14482.0,100.4941,100.5427,100.3678,100.3776,14482.0
2019-10-04 13:45:00,103.34,103.38,103.22,103.27,12334.0,100.397,100.4359,100.2804,100.329,12334.0
2019-10-04 13:50:00,103.26,103.28,103.15,103.16,3648.0,100.3193,100.3387,100.2124,100.2221,3648.0
2019-10-04 13:55:00,103.17,103.2,103.07,103.07,9651.0,100.2318,100.261,100.1347,100.1347,9651.0
2019-10-04 14:00:00,103.09,103.13,103.04,103.06,8943.0,100.1541,100.193,100.1055,100.125,8943.0
2019-10-04 14:05:00,103.06,103.17,102.97,103.17,13709.0,100.125,100.2318,100.0375,100.2318,13709.0
2019-10-04 14:10:00,103.17,103.2,103.06,103.08,16296.0,100.2318,100.261,100.125,100.1444,16296.0
2019-10-04 14:15:00,103.06,103.38,103.06,103.35,21996.0,100.125,100.4359,100.125,100.4067,21996.0
2019-10-04 14:20:00,103.36,103.56,103.36,103.46,4181.0,100.4164,100.6107,100.4164,100.5136,4181.0
2019-10-04 14:25:00,103.45,103.46,103.4,103.44,7181.0,100.5039,100.5136,100.4553,100.4941,7181.0
2019-10-04 14:30:00,103.42,103.46,103.4,103.41,7653.0,100.4747,100.5136,100.4553,100.465,7653.0
2019-10-04 14:35:00,103.39,103.42,103.32,103.39,17741.0,100.4456,100.4747,100.3776,100.4456,17741.0
2019-10-04 14:40:00,103.4,103.42,103.29,103.31,13882.0,100.4553,100.4747,100.3484,100.3678,13882.0
2019-10-04 14:45:00,103.31,103.33,103.25,103.28,15486.0,100.3678,100.3873,100.3096,100.3387,15486.0
2019-10-04 14:50:00,103.25,103.3,103.22,103.25,5326.0,100.3096,100.3581,100.2804,100.3096,5326.0
2019-10-04 14:55:00,103.23,103.28,103.22,103.27,10747.0,100.2901,100.3387,100.2804,100.329,10747.0
2019-10-04 15:00:00,103.27,103.33,103.25,103.3,26041.0,100.329,100.3873,100.3096,100.3581,26041.0
2019-10-04 15:05:00,103.31,103.4,103.25,103.38,10045.0,100.3678,100.4553,100.3096,100.4359,10045.0
2019-10-04 15:10:00,103.37,103.4,103.31,103.32,12323.0,100.4261,100.4553,100.3678,100.3776,12323.0
2019-10-04 15:15:00,103.31,103.35,103.27,103.34,14929.0,100.3678,100.4067,100.329,100.397,14929.0
2019-10-04 15:20:00,103.34,103.35,103.27,103.3,14882.0,100.397,100.4067,100.329,100.3581,14882.0
2019-10-04 15:25:00,103.31,103.32,103.27,103.29,19241.0,100.3678,100.3776,100.329,100.3484,19241.0
2019-10-04 15:30:00,103.29,103.32,103.27,103.29,20172.0,100.3484,100.3776,100.329,100.3484,20172.0
2019-10-04 15:35:00,103.29,103.33,103.25,103.29,29358.0,100.3484,100.3873,100.3096,100.3484,29358.0
2019-10-04 15:40:00,103.29,103.31,103.22,103.22,32841.0,100.3484,100.3678,100.2804,100.2804,32841.0
2019-10-04 15:45:00,103.23,103.48,103.22,103.46,29591.0,100.2901,100.533,100.2804,100.5136,29591.0
2019-10-04 15:50:00,103.46,103.5,103.08,103.13,100192.0,100.5136,100.5524,100.1444,100.193,100192.0
2019-10-04 15:55:00,103.19,103.33,103.18,103.31,115012.0,100.2513,100.3873,100.2415,100.3678,115012.0
2019-10-07 09:30:00,102.81,103.27,102.15,102.48,25756.0,99.8821,100.329,99.2409,99.5615,25756.0
2019-10-07 09:35:00,102.56,102.59,102.01,102.11,9386.0,99.6392,99.6684,99.1049,99.202,9386.0
2019-10-07 09:40:00,102.21,102.4,101.83,101.84,10718.0,99.2992,99.4838,98.93,98.9397,10718.0
2019-10-07 09:45:00,101.85,101.97,101.73,101.84,20580.0,98.9494,99.066,98.8328,98.9397,20580.0
2019-10-07 09:50:00,101.85,102.07,101.85,101.94,12929.0,98.9494,99.1632,98.9494,99.0369,12929.0
2019-10-07 09:55:00,102.02,102.06,101.87,101.92,7014.0,99.1146,99.1534,98.9689,99.0174,7014.0
2019-10-07 10:00:00,101.9,101.97,101.69,101.97,17670.0,98.998,99.066,98.794,99.066,17670.0
2019-10-07 10:05:00,101.9,102.26,101.9,102.18,11350.0,98.998,99.3477,98.998,99.27,11350.0
2019-10-07 10:10:00,102.19,102.34,102.15,102.22,8015.0,99.2797,99.4255,99.2409,99.3089,8015.0
2019-10-07 10:15:00,102.22,102.4,102.21,102.33,6108.0,99.3089,99.4838,99.2992,99.4158,6108.0
2019-10-07 10:20:00,102.36,102.65,102.35,102.58,16631.0,99.4449,99.7266,99.4352,99.6586,16631.0
2019-10-07 10:25:00,102.61,102.77,102.51,102.73,11642.0,99.6878,99.8432,99.5906,99.8044,11642.0
2019-10-07 10:30:00,102.69,102.8,102.67,102.77,8103.0,99.7655,99.8724,99.7461,99.8432,8103.0
2019-10-07 10:35:00,102.77,102.83,102.7,102.72,5862.0,99.8432,99.9015,99.7752,99.7946,5862.0
2019-10-07 10:40:00,102.71,102.82,102.71,102.77,4697.0,99.7849,99.8918,99.7849,99.8432,4697.0
2019-10-07 10:45:00,102.82,102.82,102.69,102.75,8461.0,99.8918,99.8918,99.7655,99.8238,8461.0
2019-10-07 10:50:00,102.75,102.81,102.68,102.72,11040.0,99.8238,99.8821,99.7558,99.7946,11040.0
2019-10-07 10:55:00,102.74,102.8,102.7,102.74,11011.0,99.8141,99.8724,99.7752,99.8141,11011.0
2019-10-07 11:00:00,102.71,102.8,102.67,102.76,22000.0,99.7849,99.8724,99.7461,99.8335,22000.0
2019-10-07 11:05:00,102.76,103.11,102.76,103.09,21430.0,99.8335,100.1735,99.8335,100.1541,21430.0
2019-10-07 11:10:00,103.09,103.11,102.92,103.06,34546.0,100.1541,100.1735,99.989,100.125,34546.0
2019-10-07 11:15:00,103.07,103.21,103.07,103.1,2159.0,100.1347,100.2707,100.1347,100.1638,2159.0
2019-10-07 11:20:00,103.14,103.17,103.03,103.14,10927.0,100.2027,100.2318,100.0958,100.2027,10927.0
2019-10-07 11:25:00,103.16,103.18,103.11,103.12,3520.0,100.2221,100.2415,100.1735,100.1833,3520.0
2019-10-07 11:30:00,103.13,103.35,103.13,103.28,11779.0,100.193,100.4067,100.193,100.3387,11779.0
2019-10-07 11:35:00,103.26,103.38,103.14,103.35,10531.0,100.3193,100.4359,100.2027,100.4067,10531.0
2019-10-07 11:40:00,103.31,103.53,103.3,103.5,4005.0,100.3678,100.5816,100.3581,100.5524,4005.0
2019-10-07 11:45:00,103.54,103.6,103.37,103.44,66075.0,100.5913,100.6496,100.4261,100.4941,66075.0
2019-10-07 11:50:00,103.46,103.55,103.42,103.55,6597.0,100.5136,100.601,100.4747,100.601,6597.0
2019-10-07 11:55:00,103.52,103.56,103.46,103.51,5427.0,100.5719,100.6107,100.5136,100.5622,5427.0
2019-10-07 12:00:00,103.51,103.53,103.43,103.44,9370.0,100.5622,100.5816,100.4844,100.4941,9370.0
2019-10-07 12:05:00,103.41,103.47,103.32,103.32,3321.0,100.465,100.5233,100.3776,100.3776,3321.0
2019-10-07 12:10:00,103.31,103.38,103.3,103.33,2920.0,100.3678,100.4359,100.3581,100.3873,2920.0
2019-10-07 12:15:00,103.31,103.36,103.29,103.29,4417.0,100.3678,100.4164,100.3484,100.3484,4417.0
2019-10-07 12:20:00,103.31,103.42,103.3,103.34,4832.0,100.3678,100.4747,100.3581,100.397,4832.0
2019-10-07 12:25:00,103.39,103.39,103.15,103.17,8265.0,100.4456,100.4456,100.2124,100.2318,8265.0
2019-10-07 12:30:00,103.15,103.15,103.09,103.1,2900.0,100.2124,100.2124,100.1541,100.1638,2900.0
2019-10-07 12:35:00,103.11,103.22,103.09,103.17,3463.0,100.1735,100.2804,100.1541,100.2318,3463.0
2019-10-07 12:40:00,103.18,103.29,103.17,103.24,5044.0,100.2415,100.3484,100.2318,100.2998,5044.0
2019-10-07 12:45:00,103.24,103.3,103.23,103.28,4250.0,100.2998,100.3581,100.2901,100.3387,4250.0
2019-10-07 12:50:00,103.28,103.31,103.24,103.25,4550.0,100.3387,100.3678,100.2998,100.3096,4550.0
2019-10-07 12:55:00,103.25,103.4,103.23,103.38,3923.0,100.3096,100.4553,100.2901,100.4359,3923.0
2019-10-07 13:00:00,103.35,103.46,103.35,103.46,7614.0,100.4067,100.5136,100.4067,100.5136,7614.0
2019-10-07 13:05:00,103.45,103.45,103.15,103.15,5390.0,100.5039,100.5039,100.2124,100.2124,5390.0
2019-10-07 13:10:00,103.16,103.22,103.11,103.11,3802.0,100.2221,100.2804,100.1735,100.1735,3802.0
2019-10-07 13:15:00,103.12,103.12,103.04,103.06,2403.0,100.1833,100.1833,100.1055,100.125,2403.0
2019-10-07 13:20:00,103.04,103.11,103.01,103.09,4798.0,100.1055,100.1735,100.0764,100.1541,4798.0
2019-10-07 13:25:00,103.08,103.12,103.05,103.08,5203.0,100.1444,100.1833,100.1153,100.1444,5203.0
2019-10-07 13:30:00,103.07,103.57,103.02,103.36,17664.0,100.1347,100.6204,100.0861,100.4164,17664.0
2019-10-07 13:35:00,103.33,103.59,103.29,103.51,7042.0,100.3873,100.6399,100.3484,100.5622,7042.0
2019-10-07 13:40:00,103.52,103.56,103.46,103.48,6462.0,100.5719,100.6107,100.5136,100.533,6462.0
2019-10-07 13:45:00,103.46,103.58,103.44,103.56,22179.0,100.5136,100.6302,100.4941,100.6107,22179.0
2019-10-07 13:50:00,103.54,103.55,103.43,103.49,63066.0,100.5913,100.601,100.4844,100.5427,63066.0
2019-10-07 13:55:00,103.47,103.75,103.39,103.71,20908.0,100.5233,100.7953,100.4456,100.7565,20908.0
2019-10-07 14:00:00,103.71,103.75,103.62,103.64,6680.0,100.7565,100.7953,100.669,100.6884,6680.0
2019-10-07 14:05:00,103.62,103.62,103.44,103.54,10170.0,100.669,100.669,100.4941,100.5913,10170.0
2019-10-07 14:10:00,103.53,103.6,103.4,103.48,6957.0,100.5816,100.6496,100.4553,100.533,6957.0
2019-10-07 14:15:00,103.58,103.61,103.44,103.52,5367.0,100.6302,100.6593,100.4941,100.5719,5367.0
2019-10-07 14:20:00,103.5,103.53,103.43,103.52,14924.0,100.5524,100.5816,100.4844,100.5719,14924.0
2019-10-07 14:25:00,103.53,103.55,103.29,103.41,31687.0,100.5816,100.601,100.3484,100.465,31687.0
2019-10-07 14:30:00,103.39,103.43,103.19,103.27,7596.0,100.4456,100.4844,100.2513,100.329,7596.0
2019-10-07 14:35:00,103.24,103.29,103.19,103.27,6705.0,100.2998,100.3484,100.2513,100.329,6705.0
2019-10-07 14:40:00,103.26,103.33,103.18,103.26,8488.0,100.3193,100.3873,100.2415,100.3193,8488.0
2019-10-07 14:45:00,103.22,103.26,103.05,103.06,3510.0,100.2804,100.3193,100.1153,100.125,3510.0
2019-10-07 14:50:00,103.01,103.08,102.92,103.01,18808.0,100.0764,100.1444,99.989,100.0764,18808.0
2019-10-07 14:55:00,102.99,103.08,102.95,102.98,13209.0,100.057,100.1444,100.0181,100.0472,13209.0
2019-10-07 15:00:00,103.0,103.02,102.88,102.88,8719.0,100.0667,100.0861,99.9501,99.9501,8719.0
2019-10-07 15:05:00,102.9,103.04,102.89,103.0,10163.0,99.9695,100.1055,99.9598,100.0667,10163.0
2019-10-07 15:10:00,102.96,103.02,102.76,103.0,15605.0,100.0278,100.0861,99.8335,100.0667,15605.0
2019-10-07 15:15:00,103.0,103.02,102.96,103.02,5879.0,100.0667,100.0861,100.0278,100.0861,5879.0
2019-10-07 15:20:00,102.99,102.99,102.74,102.83,15310.0,100.057,100.057,99.8141,99.9015,15310.0
2019-10-07 15:25:00,102.86,102.89,102.8,102.84,18460.0,99.9307,99.9598,99.8724,99.9112,18460.0
2019-10-07 15:30:00,102.85,102.88,102.75,102.8,9779.0,99.9209,99.9501,99.8238,99.8724,9779.0
2019-10-07 15:35:00,102.8,102.84,102.69,102.73,28954.0,99.8724,99.9112,99.7655,99.8044,28954.0
2019-10-07 15:40:00,102.77,102.77,102.6,102.65,16597.0,99.8432,99.8432,99.6781,99.7266,16597.0
2019-10-07 15:45:00,102.64,102.77,102.64,102.67,24820.0,99.7169,99.8432,99.7169,99.7461,24820.0
2019-10-07 15:50:00,102.67,102.69,102.5,102.62,65413.0,99.7461,99.7655,99.5809,99.6975,65413.0
2019-10-07 15:55:00,102.65,102.89,102.58,102.6,121227.0,99.7266,99.9598,99.6586,99.6781,121227.0
2019-10-08 09:30:00,101.29,101.85,101.07,101.16,25499.0,98.4054,98.9494,98.1916,98.2791,25499.0
2019-10-08 09:35:00,101.2,101.23,100.93,101.12,9241.0,98.3179,98.3471,98.0556,98.2402,9241.0
2019-10-08 09:40:00,101.01,101.28,101.0,101.21,7760.0,98.1333,98.3957,98.1236,98.3277,7760.0
2019-10-08 09:45:00,101.29,101.41,100.95,101.0,7232.0,98.4054,98.522,98.0751,98.1236,7232.0
2019-10-08 09:50:00,100.88,100.94,100.8,100.8,13829.0,98.007,98.0653,97.9293,97.9293,13829.0
2019-10-08 09:55:00,100.82,100.93,100.76,100.76,12671.0,97.9488,98.0556,97.8905,97.8905,12671.0
2019-10-08 10:00:00,100.77,100.86,100.47,100.57,19822.0,97.9002,97.9876,97.6087,97.7059,19822.0
2019-10-08 10:05:00,100.65,100.95,100.59,100.95,2600.0,97.7836,98.0751,97.7253,98.0751,2600.0
2019-10-08 10:10:00,100.98,101.6,100.95,101.46,24940.0,98.1042,98.7065,98.0751,98.5705,24940.0
2019-10-08 10:15:00,101.42,101.65,101.31,101.65,8571.0,98.5317,98.7551,98.4248,98.7551,8571.0
2019-10-08 10:20:00,101.61,101.77,101.6,101.64,7429.0,98.7163,98.8717,98.7065,98.7454,7429.0
2019-10-08 10:25:00,101.57,101.64,101.31,101.41,10312.0,98.6774,98.7454,98.4248,98.522,10312.0
2019-10-08 10:30:00,101.36,101.6,101.33,101.46,17353.0,98.4734,98.7065,98.4442,98.5705,17353.0
2019-10-08 10:35:00,101.43,101.74,101.26,101.74,12337.0,98.5414,98.8426,98.3762,98.8426,12337.0
2019-10-08 10:40:00,101.75,101.85,101.51,101.63,6797.0,98.8523,98.9494,98.6191,98.7357,6797.0
2019-10-08 10:45:00,101.62,101.87,101.59,101.78,5381.0,98.726,98.9689,98.6968,98.8814,5381.0
2019-10-08 10:50:00,101.74,101.79,101.7,101.78,4300.0,98.8426,98.8911,98.8037,98.8814,4300.0
2019-10-08 10:55:00,101.81,102.26,101.77,102.22,28579.0,98.9106,99.3477,98.8717,99.3089,28579.0
2019-10-08 11:00:00,102.2,102.24,102.06,102.22,13993.0,99.2895,99.3283,99.1534,99.3089,13993.0
2019-10-08 11:05:00,102.24,102.25,102.12,102.13,6422.0,99.3283,99.338,99.2117,99.2215,6422.0
2019-10-08 11:10:00,102.08,102.12,101.98,102.12,11320.0,99.1729,99.2117,99.0757,99.2117,11320.0
2019-10-08 11:15:00,102.13,102.26,102.03,102.05,18047.0,99.2215,99.3477,99.1243,99.1437,18047.0
2019-10-08 11:20:00,102.06,102.06,101.79,101.84,4553.0,99.1534,99.1534,98.8911,98.9397,4553.0
2019-10-08 11:25:00,101.78,101.84,101.54,101.54,6033.0,98.8814,98.9397,98.6483,98.6483,6033.0
2019-10-08 11:30:00,101.53,101.56,101.24,101.35,5914.0,98.6385,98.6677,98.3568,98.4637,5914.0
2019-10-08 11:35:00,101.35,101.53,101.34,101.39,4286.0,98.4637,98.6385,98.4539,98.5025,4286.0
2019-10-08 11:40:00,101.42,101.52,101.35,101.38,6179.0,98.5317,98.6288,98.4637,98.4928,6179.0
2019-10-08 11:45:00,101.47,101.55,101.39,101.43,4735.0,98.5802,98.658,98.5025,98.5414,4735.0
2019-10-08 11:50:00,101.52,101.76,101.48,101.7,3365.0,98.6288,98.862,98.59,98.8037,3365.0
2019-10-08 11:55:00,101.7,101.86,101.58,101.74,3346.0,98.8037,98.9591,98.6871,98.8426,3346.0
2019-10-08 12:00:00,101.76,101.76,101.66,101.67,2800.0,98.862,98.862,98.7648,98.7746,2800.0
2019-10-08 12:05:00,101.66,101.68,101.56,101.65,3500.0,98.7648,98.7843,98.6677,98.7551,3500.0
2019-10-08 12:10:00,101.65,101.69,101.61,101.66,2332.0,98.7551,98.794,98.7163,98.7648,2332.0
2019-10-08 12:15:00,101.68,101.98,101.64,101.92,15612.0,98.7843,99.0757,98.7454,99.0174,15612.0
2019-10-08 12:20:00,101.98,102.02,101.91,101.95,3100.0,99.0757,99.1146,99.0077,99.0466,3100.0
2019-10-08 12:25:00,101.95,102.04,101.92,101.97,10060.0,99.0466,99.134,99.0174,99.066,10060.0
2019-10-08 12:30:00,101.93,102.0,101.9,101.94,2350.0,99.0271,99.0952,98.998,99.0369,2350.0
2019-10-08 12:35:00,101.95,101.95,101.83,101.83,3545.0,99.0466,99.0466,98.93,98.93,3545.0
2019-10-08 12:40:00,101.86,102.11,101.86,102.11,5300.0,98.9591,99.202,98.9591,99.202,5300.0
2019-10-08 12:45:00,102.19,102.45,102.15,102.26,11428.0,99.2797,99.5323,99.2409,99.3477,11428.0
2019-10-08 12:50:00,102.31,102.39,102.2,102.2,9335.0,99.3963,99.474,99.2895,99.2895,9335.0
2019-10-08 12:55:00,102.21,102.25,102.07,102.08,1888.0,99.2992,99.338,99.1632,99.1729,1888.0
2019-10-08 13:00:00,102.08,102.11,102.05,102.05,4279.0,99.1729,99.202,99.1437,99.1437,4279.0
2019-10-08 13:05:00,102.01,102.08,101.99,102.05,3804.0,99.1049,99.1729,99.0854,99.1437,3804.0
2019-10-08 13:10:00,102.06,102.13,102.0,102.06,3136.0,99.1534,99.2215,99.0952,99.1534,3136.0
2019-10-08 13:15:00,102.11,102.28,102.04,102.2,3099.0,99.202,99.3672,99.134,99.2895,3099.0
2019-10-08 13:20:00,102.24,102.33,102.18,102.25,4023.0,99.3283,99.4158,99.27,99.338,4023.0
2019-10-08 13:25:00,102.25,102.31,102.22,102.31,2667.0,99.338,99.3963,99.3089,99.3963,2667.0
2019-10-08 13:30:00,102.28,102.41,102.26,102.39,2700.0,99.3672,99.4935,99.3477,99.474,2700.0
2019-10-08 13:35:00,102.4,102.42,102.23,102.26,12110.0,99.4838,99.5032,99.3186,99.3477,12110.0
2019-10-08 13:40:00,102.28,102.3,102.23,102.3,6599.0,99.3672,99.3866,99.3186,99.3866,6599.0
2019-10-08 13:45:00,102.3,102.58,102.3,102.58,9502.0,99.3866,99.6586,99.3866,99.6586,9502.0
2019-10-08 13:50:00,102.58,102.58,102.38,102.41,6899.0,99.6586,99.6586,99.4643,99.4935,6899.0
2019-10-08 13:55:00,102.43,102.43,102.25,102.25,6403.0,99.5129,99.5129,99.338,99.338,6403.0
2019-10-08 14:00:00,102.26,102.31,102.08,102.16,12381.0,99.3477,99.3963,99.1729,99.2506,12381.0
2019-10-08 14:05:00,102.21,102.35,102.2,102.25,6283.0,99.2992,99.4352,99.2895,99.338,6283.0
2019-10-08 14:10:00,102.25,102.26,102.12,102.12,7062.0,99.338,99.3477,99.2117,99.2117,7062.0
2019-10-08 14:15:00,102.16,102.17,102.05,102.11,4849.0,99.2506,99.2603,99.1437,99.202,4849.0
2019-10-08 14:20:00,102.11,102.12,101.98,102.12,4556.0,99.202,99.2117,99.0757,99.2117,4556.0
2019-10-08 14:25:00,102.1,102.14,102.0,102.01,13450.0,99.1923,99.2312,99.0952,99.1049,13450.0
2019-10-08 14:30:00,102.09,102.38,102.07,102.38,13200.0,99.1826,99.4643,99.1632,99.4643,13200.0
2019-10-08 14:35:00,102.43,102.63,102.38,102.47,8951.0,99.5129,99.7072,99.4643,99.5518,8951.0
2019-10-08 14:40:00,102.37,102.43,102.33,102.36,8288.0,99.4546,99.5129,99.4158,99.4449,8288.0
2019-10-08 14:45:00,102.35,102.74,102.34,102.74,9200.0,99.4352,99.8141,99.4255,99.8141,9200.0
2019-10-08 14:50:00,102.78,102.8,102.47,102.5,11125.0,99.8529,99.8724,99.5518,99.5809,11125.0
2019-10-08 14:55:00,102.5,102.5,101.82,102.05,12956.0,99.5809,99.5809,98.9203,99.1437,12956.0
2019-10-08 15:00:00,102.12,102.32,101.89,101.92,7349.0,99.2117,99.406,98.9883,99.0174,7349.0
2019-10-08 15:05:00,101.93,101.96,101.82,101.9,12240.0,99.0271,99.0563,98.9203,98.998,12240.0
2019-10-08 15:10:00,101.88,101.88,101.61,101.69,15693.0,98.9786,98.9786,98.7163,98.794,15693.0
2019-10-08 15:15:00,101.66,101.81,101.6,101.81,8514.0,98.7648,98.9106,98.7065,98.9106,8514.0
2019-10-08 15:20:00,101.8,101.95,101.77,101.78,11196.0,98.9008,99.0466,98.8717,98.8814,11196.0
2019-10-08 15:25:00,101.8,101.81,101.69,101.75,10576.0,98.9008,98.9106,98.794,98.8523,10576.0
2019-10-08 15:30:00,101.76,101.89,101.71,101.73,14522.0,98.862,98.9883,98.8134,98.8328,14522.0
2019-10-08 15:35:00,101.7,101.72,101.31,101.34,13018.0,98.8037,98.8231,98.4248,98.4539,13018.0
2019-10-08 15:40:00,101.34,101.38,101.16,101.3,14132.0,98.4539,98.4928,98.2791,98.4151,14132.0
2019-10-08 15:45:00,101.31,101.38,101.2,101.29,17369.0,98.4248,98.4928,98.3179,98.4054,17369.0
2019-10-08 15:50:00,101.29,101.44,101.27,101.41,30905.0,98.4054,98.5511,98.3859,98.522,30905.0
2019-10-08 15:55:00,101.38,101.39,100.99,101.0,146928.0,98.4928,98.5025,98.1139,98.1236,146928.0
2019-10-09 09:30:00,101.81,102.05,101.28,101.47,16002.0,98.9106,99.1437,98.3957,98.5802,16002.0
2019-10-09 09:35:00,101.63,101.9,101.42,101.81,6807.0,98.7357,98.998,98.5317,98.9106,6807.0
2019-10-09 09:40:00,101.82,101.83,101.39,101.51,4312.0,98.9203,98.93,98.5025,98.6191,4312.0
2019-10-09 09:45:00,101.34,101.54,101.34,101.38,5166.0,98.4539,98.6483,98.4539,98.4928,5166.0
2019-10-09 09:50:00,101.36,101.53,101.29,101.35,7094.0,98.4734,98.6385,98.4054,98.4637,7094.0
2019-10-09 09:55:00,101.38,101.48,101.3,101.37,6511.0,98.4928,98.59,98.4151,98.4831,6511.0
2019-10-09 10:00:00,101.35,101.54,101.31,101.51,8642.0,98.4637,98.6483,98.4248,98.6191,8642.0
2019-10-09 10:05:00,101.57,101.57,101.41,101.42,7111.0,98.6774,98.6774,98.522,98.5317,7111.0
2019-10-09 10:10:00,101.45,101.65,101.45,101.48,3900.0,98.5608,98.7551,98.5608,98.59,3900.0
2019-10-09 10:15:00,101.5,101.74,101.5,101.74,7132.0,98.6094,98.8426,98.6094,98.8426,7132.0
2019-10-09 10:20:00,101.76,101.96,101.67,101.87,9629.0,98.862,99.0563,98.7746,98.9689,9629.0
2019-10-09 10:25:00,101.88,102.08,101.83,102.05,10101.0,98.9786,99.1729,98.93,99.1437,10101.0
2019-10-09 10:30:00,102.01,102.1,101.9,102.04,8401.0,99.1049,99.1923,98.998,99.134,8401.0
2019-10-09 10:35:00,102.01,102.11,101.97,102.04,3756.0,99.1049,99.202,99.066,99.134,3756.0
2019-10-09 10:40:00,102.08,102.27,102.06,102.15,13495.0,99.1729,99.3575,99.1534,99.2409,13495.0
2019-10-09 10:45:00,102.24,102.24,102.13,102.24,3400.0,99.3283,99.3283,99.2215,99.3283,3400.0
2019-10-09 10:50:00,102.19,102.28,102.08,102.09,8200.0,99.2797,99.3672,99.1729,99.1826,8200.0
2019-10-09 10:55:00,102.05,102.05,101.9,101.95,6197.0,99.1437,99.1437,98.998,99.0466,6197.0
2019-10-09 11:00:00,101.95,102.03,101.73,101.75,17790.0,99.0466,99.1243,98.8328,98.8523,17790.0
2019-10-09 11:05:00,101.74,101.88,101.66,101.73,13430.0,98.8426,98.9786,98.7648,98.8328,13430.0
2019-10-09 11:10:00,101.77,101.77,101.5,101.63,7146.0,98.8717,98.8717,98.6094,98.7357,7146.0
2019-10-09 11:15:00,101.6,101.75,101.54,101.72,5441.0,98.7065,98.8523,98.6483,98.8231,5441.0
2019-10-09 11:20:00,101.74,101.78,101.7,101.78,4105.0,98.8426,98.8814,98.8037,98.8814,4105.0
2019-10-09 11:25:00,101.77,101.77,101.62,101.66,2960.0,98.8717,98.8717,98.726,98.7648,2960.0
2019-10-09 11:30:00,101.69,101.82,101.69,101.69,8756.0,98.794,98.9203,98.794,98.794,8756.0
2019-10-09 11:35:00,101.74,101.98,101.67,101.97,5058.0,98.8426,99.0757,98.7746,99.066,5058.0
2019-10-09 11:40:00,101.92,102.08,101.91,102.07,4110.0,99.0174,99.1729,99.0077,99.1632,4110.0
2019-10-09 11:45:00,102.11,102.25,102.03,102.03,3100.0,99.202,99.338,99.1243,99.1243,3100.0
2019-10-09 11:50:00,102.08,102.16,102.07,102.16,4326.0,99.1729,99.2506,99.1632,99.2506,4326.0
2019-10-09 11:55:00,102.17,102.18,102.02,102.03,7087.0,99.2603,99.27,99.1146,99.1243,7087.0
2019-10-09 12:00:00,102.05,102.12,102.05,102.12,3440.0,99.1437,99.2117,99.1437,99.2117,3440.0
2019-10-09 12:05:00,102.1,102.13,102.0,102.03,2800.0,99.1923,99.2215,99.0952,99.1243,2800.0
2019-10-09 12:10:00,102.02,102.06,101.99,102.06,4451.0,99.1146,99.1534,99.0854,99.1534,4451.0
2019-10-09 12:15:00,102.06,102.07,101.98,102.03,4560.0,99.1534,99.1632,99.0757,99.1243,4560.0
2019-10-09 12:20:00,102.04,102.08,102.01,102.06,3134.0,99.134,99.1729,99.1049,99.1534,3134.0
2019-10-09 12:25:00,102.06,102.07,101.98,102.01,4700.0,99.1534,99.1632,99.0757,99.1049,4700.0
2019-10-09 12:30:00,102.03,102.04,101.98,101.99,3218.0,99.1243,99.134,99.0757,99.0854,3218.0
2019-10-09 12:35:00,101.99,102.03,101.93,101.97,3500.0,99.0854,99.1243,99.0271,99.066,3500.0
2019-10-09 12:40:00,101.95,101.96,101.86,101.86,1900.0,99.0466,99.0563,98.9591,98.9591,1900.0
2019-10-09 12:45:00,101.87,101.87,101.76,101.79,7251.0,98.9689,98.9689,98.862,98.8911,7251.0
2019-10-09 12:50:00,101.78,101.81,101.7,101.75,10482.0,98.8814,98.9106,98.8037,98.8523,10482.0
2019-10-09 12:55:00,101.77,101.91,101.77,101.9,4154.0,98.8717,99.0077,98.8717,98.998,4154.0
2019-10-09 13:00:00,101.92,102.09,101.84,101.87,12645.0,99.0174,99.1826,98.9397,98.9689,12645.0
2019-10-09 13:05:00,101.85,101.85,101.66,101.71,4548.0,98.9494,98.9494,98.7648,98.8134,4548.0
2019-10-09 13:10:00,101.69,101.71,101.63,101.69,2250.0,98.794,98.8134,98.7357,98.794,2250.0
2019-10-09 13:15:00,101.65,101.78,101.65,101.7,4401.0,98.7551,98.8814,98.7551,98.8037,4401.0
2019-10-09 13:20:00,101.72,101.75,101.65,101.68,3122.0,98.8231,98.8523,98.7551,98.7843,3122.0
2019-10-09 13:25:00,101.69,101.81,101.68,101.74,3851.0,98.794,98.9106,98.7843,98.8426,3851.0
2019-10-09 13:30:00,101.78,101.78,101.69,101.76,5291.0,98.8814,98.8814,98.794,98.862,5291.0
2019-10-09 13:35:00,101.79,101.8,101.7,101.7,6401.0,98.8911,98.9008,98.8037,98.8037,6401.0
2019-10-09 13:40:00,101.69,101.69,101.57,101.59,8821.0,98.794,98.794,98.6774,98.6968,8821.0
2019-10-09 13:45:00,101.64,101.7,101.63,101.69,2800.0,98.7454,98.8037,98.7357,98.794,2800.0
2019-10-09 13:50:00,101.7,101.75,101.7,101.7,3396.0,98.8037,98.8523,98.8037,98.8037,3396.0
2019-10-09 13:55:00,101.69,101.71,101.65,101.71,2292.0,98.794,98.8134,98.7551,98.8134,2292.0
2019-10-09 14:00:00,101.72,101.77,101.64,101.64,3308.0,98.8231,98.8717,98.7454,98.7454,3308.0
2019-10-09 14:05:00,101.67,101.76,101.65,101.72,2600.0,98.7746,98.862,98.7551,98.8231,2600.0
2019-10-09 14:10:00,101.76,101.78,101.61,101.75,19114.0,98.862,98.8814,98.7163,98.8523,19114.0
2019-10-09 14:15:00,101.77,101.8,101.72,101.76,3717.0,98.8717,98.9008,98.8231,98.862,3717.0
2019-10-09 14:20:00,101.78,101.82,101.72,101.75,3612.0,98.8814,98.9203,98.8231,98.8523,3612.0
2019-10-09 14:25:00,101.72,101.74,101.68,101.68,2212.0,98.8231,98.8426,98.7843,98.7843,2212.0
2019-10-09 14:30:00,101.69,101.75,101.69,101.74,2894.0,98.794,98.8523,98.794,98.8426,2894.0
2019-10-09 14:35:00,101.72,101.73,101.6,101.63,5460.0,98.8231,98.8328,98.7065,98.7357,5460.0
2019-10-09 14:40:00,101.67,101.7,101.62,101.68,5133.0,98.7746,98.8037,98.726,98.7843,5133.0
2019-10-09 14:45:00,101.68,101.74,101.65,101.71,5132.0,98.7843,98.8426,98.7551,98.8134,5132.0
2019-10-09 14:50:00,101.74,101.85,101.72,101.8,3300.0,98.8426,98.9494,98.8231,98.9008,3300.0
2019-10-09 14:55:00,101.87,102.01,101.82,102.01,10019.0,98.9689,99.1049,98.9203,99.1049,10019.0
2019-10-09 15:00:00,102.01,102.09,101.96,101.99,4480.0,99.1049,99.1826,99.0563,99.0854,4480.0
2019-10-09 15:05:00,101.99,102.06,101.98,102.06,4538.0,99.0854,99.1534,99.0757,99.1534,4538.0
2019-10-09 15:10:00,102.04,102.08,102.04,102.06,3145.0,99.134,99.1729,99.134,99.1534,3145.0
2019-10-09 15:15:00,102.07,102.13,102.03,102.05,4994.0,99.1632,99.2215,99.1243,99.1437,4994.0
2019-10-09 15:20:00,102.04,102.15,102.04,102.14,6909.0,99.134,99.2409,99.134,99.2312,6909.0
2019-10-09 15:25:00,102.16,102.23,102.16,102.23,5360.0,99.2506,99.3186,99.2506,99.3186,5360.0
2019-10-09 15:30:00,102.25,102.36,102.21,102.32,10796.0,99.338,99.4449,99.2992,99.406,10796.0
2019-10-09 15:35:00,102.3,102.35,102.29,102.35,5981.0,99.3866,99.4352,99.3769,99.4352,5981.0
2019-10-09 15:40:00,102.34,102.34,102.05,102.05,16852.0,99.4255,99.4255,99.1437,99.1437,16852.0
2019-10-09 15:45:00,102.02,102.12,101.94,102.07,9165.0,99.1146,99.2117,99.0369,99.1632,9165.0
2019-10-09 15:50:00,102.05,102.11,101.97,102.06,24687.0,99.1437,99.202,99.066,99.1534,24687.0
2019-10-09 15:55:00,102.1,102.13,101.77,101.88,49171.0,99.1923,99.2215,98.8717,98.9786,49171.0
2019-10-10 09:30:00,102.31,102.44,101.95,102.23,36197.0,99.3963,99.5226,99.0466,99.3186,36197.0
2019-10-10 09:35:00,102.26,102.26,101.88,102.12,7472.0,99.3477,99.3477,98.9786,99.2117,7472.0
2019-10-10 09:40:00,102.09,102.24,101.82,102.15,6025.0,99.1826,99.3283,98.9203,99.2409,6025.0
2019-10-10 09:45:00,102.2,102.48,102.18,102.48,8901.0,99.2895,99.5615,99.27,99.5615,8901.0
2019-10-10 09:50:00,102.5,103.2,102.48,103.07,4083.0,99.5809,100.261,99.5615,100.1347,4083.0
2019-10-10 09:55:00,103.16,103.44,103.06,103.06,4081.0,100.2221,100.4941,100.125,100.125,4081.0
2019-10-10 10:00:00,103.09,103.16,102.96,103.05,3500.0,100.1541,100.2221,100.0278,100.1153,3500.0
2019-10-10 10:05:00,102.98,103.03,102.94,103.0,2382.0,100.0472,100.0958,100.0084,100.0667,2382.0
2019-10-10 10:10:00,103.03,103.26,102.93,103.16,5800.0,100.0958,100.3193,99.9987,100.2221,5800.0
2019-10-10 10:15:00,103.23,103.24,103.07,103.18,6870.0,100.2901,100.2998,100.1347,100.2415,6870.0
2019-10-10 10:20:00,103.2,103.28,103.05,103.06,11922.0,100.261,100.3387,100.1153,100.125,11922.0
2019-10-10 10:25:00,103.1,103.25,103.1,103.16,4519.0,100.1638,100.3096,100.1638,100.2221,4519.0
2019-10-10 10:30:00,103.25,103.46,103.24,103.43,3200.0,100.3096,100.5136,100.2998,100.4844,3200.0
2019-10-10 10:35:00,103.49,103.49,103.22,103.23,6342.0,100.5427,100.5427,100.2804,100.2901,6342.0
2019-10-10 10:40:00,103.17,103.29,103.17,103.29,7460.0,100.2318,100.3484,100.2318,100.3484,7460.0
2019-10-10 10:45:00,103.31,103.38,103.16,103.2,6401.0,100.3678,100.4359,100.2221,100.261,6401.0
2019-10-10 10:50:00,103.24,103.48,103.23,103.35,4414.0,100.2998,100.533,100.2901,100.4067,4414.0
2019-10-10 10:55:00,103.38,103.57,103.35,103.57,2527.0,100.4359,100.6204,100.4067,100.6204,2527.0
2019-10-10 11:00:00,103.59,103.59,103.39,103.42,6840.0,100.6399,100.6399,100.4456,100.4747,6840.0
2019-10-10 11:05:00,103.4,103.49,103.3,103.46,9548.0,100.4553,100.5427,100.3581,100.5136,9548.0
2019-10-10 11:10:00,103.43,103.55,103.43,103.53,2791.0,100.4844,100.601,100.4844,100.5816,2791.0
2019-10-10 11:15:00,103.53,103.56,103.41,103.53,3251.0,100.5816,100.6107,100.465,100.5816,3251.0
2019-10-10 11:20:00,103.53,103.53,103.43,103.45,1867.0,100.5816,100.5816,100.4844,100.5039,1867.0
2019-10-10 11:25:00,103.46,103.47,103.28,103.3,4611.0,100.5136,100.5233,100.3387,100.3581,4611.0
2019-10-10 11:30:00,103.29,103.47,103.26,103.45,6394.0,100.3484,100.5233,100.3193,100.5039,6394.0
2019-10-10 11:35:00,103.49,103.49,103.35,103.37,3149.0,100.5427,100.5427,100.4067,100.4261,3149.0
2019-10-10 11:40:00,103.4,103.4,103.21,103.21,2800.0,100.4553,100.4553,100.2707,100.2707,2800.0
2019-10-10 11:45:00,103.26,103.35,103.26,103.35,2411.0,100.3193,100.4067,100.3193,100.4067,2411.0
2019-10-10 11:50:00,103.35,103.35,103.13,103.13,3604.0,100.4067,100.4067,100.193,100.193,3604.0
2019-10-10 11:55:00,103.12,103.28,103.11,103.28,3650.0,100.1833,100.3387,100.1735,100.3387,3650.0
2019-10-10 12:00:00,103.28,103.3,103.21,103.28,3291.0,100.3387,100.3581,100.2707,100.3387,3291.0
2019-10-10 12:05:00,103.26,103.29,103.21,103.21,4205.0,100.3193,100.3484,100.2707,100.2707,4205.0
2019-10-10 12:10:00,103.2,103.36,103.19,103.33,8039.0,100.261,100.4164,100.2513,100.3873,8039.0
2019-10-10 12:15:00,103.31,103.37,103.22,103.23,4789.0,100.3678,100.4261,100.2804,100.2901,4789.0
2019-10-10 12:20:00,103.2,103.21,103.11,103.11,2252.0,100.261,100.2707,100.1735,100.1735,2252.0
2019-10-10 12:25:00,103.08,103.09,102.99,103.07,5546.0,100.1444,100.1541,100.057,100.1347,5546.0
2019-10-10 12:30:00,103.05,103.06,102.79,102.8,5179.0,100.1153,100.125,99.8627,99.8724,5179.0
2019-10-10 12:35:00,102.8,102.88,102.79,102.79,2801.0,99.8724,99.9501,99.8627,99.8627,2801.0
2019-10-10 12:40:00,102.84,103.02,102.84,103.01,2172.0,99.9112,100.0861,99.9112,100.0764,2172.0
2019-10-10 12:45:00,103.02,103.02,102.93,102.98,2841.0,100.0861,100.0861,99.9987,100.0472,2841.0
2019-10-10 12:50:00,102.98,102.98,102.85,102.92,1661.0,100.0472,100.0472,99.9209,99.989,1661.0
2019-10-10 12:55:00,102.9,102.99,102.86,102.99,2402.0,99.9695,100.057,99.9307,100.057,2402.0
2019-10-10 13:00:00,103.0,103.07,102.92,102.99,10326.0,100.0667,100.1347,99.989,100.057,10326.0
2019-10-10 13:05:00,102.99,103.1,102.97,103.06,4750.0,100.057,100.1638,100.0375,100.125,4750.0
2019-10-10 13:10:00,103.07,103.21,102.97,103.0,51357.0,100.1347,100.2707,100.0375,100.0667,51357.0
2019-10-10 13:15:00,102.97,103.06,102.88,103.03,17831.0,100.0375,100.125,99.9501,100.0958,17831.0
2019-10-10 13:20:00,103.03,103.13,103.02,103.05,10711.0,100.0958,100.193,100.0861,100.1153,10711.0
2019-10-10 13:25:00,103.05,103.16,103.03,103.05,24699.0,100.1153,100.2221,100.0958,100.1153,24699.0
2019-10-10 13:30:00,103.03,103.03,102.8,102.88,24781.0,100.0958,100.0958,99.8724,99.9501,24781.0
2019-10-10 13:35:00,102.88,103.01,102.72,103.01,12448.0,99.9501,100.0764,99.7946,100.0764,12448.0
2019-10-10 13:40:00,103.04,103.11,102.96,103.11,3987.0,100.1055,100.1735,100.0278,100.1735,3987.0
2019-10-10 13:45:00,103.09,103.12,103.02,103.12,3343.0,100.1541,100.1833,100.0861,100.1833,3343.0
2019-10-10 13:50:00,103.09,103.11,103.02,103.09,5258.0,100.1541,100.1735,100.0861,100.1541,5258.0
2019-10-10 13:55:00,103.07,103.21,103.05,103.15,4464.0,100.1347,100.2707,100.1153,100.2124,4464.0
2019-10-10 14:00:00,103.19,103.2,103.13,103.18,4806.0,100.2513,100.261,100.193,100.2415,4806.0
2019-10-10 14:05:00,103.2,103.23,102.6,102.77,9676.0,100.261,100.2901,99.6781,99.8432,9676.0
2019-10-10 14:10:00,102.7,103.0,102.7,102.99,3326.0,99.7752,100.0667,99.7752,100.057,3326.0
2019-10-10 14:15:00,102.99,103.06,102.95,103.02,2974.0,100.057,100.125,100.0181,100.0861,2974.0
2019-10-10 14:20:00,103.02,103.11,102.96,103.01,16112.0,100.0861,100.1735,100.0278,100.0764,16112.0
2019-10-10 14:25:00,103.0,103.04,102.9,102.98,9143.0,100.0667,100.1055,99.9695,100.0472,9143.0
2019-10-10 14:30:00,102.96,103.12,102.95,103.07,6254.0,100.0278,100.1833,100.0181,100.1347,6254.0
2019-10-10 14:35:00,103.06,103.09,103.01,103.02,3869.0,100.125,100.1541,100.0764,100.0861,3869.0
2019-10-10 14:40:00,103.01,103.01,102.88,102.89,3525.0,100.0764,100.0764,99.9501,99.9598,3525.0
2019-10-10 14:45:00,102.87,102.98,102.87,102.98,6727.0,99.9404,100.0472,99.9404,100.0472,6727.0
2019-10-10 14:50:00,102.94,103.02,102.86,102.92,3716.0,100.0084,100.0861,99.9307,99.989,3716.0
2019-10-10 14:55:00,102.94,103.06,102.91,103.04,4952.0,100.0084,100.125,99.9792,100.1055,4952.0
2019-10-10 15:00:00,103.06,103.08,103.0,103.06,8170.0,100.125,100.1444,100.0667,100.125,8170.0
2019-10-10 15:05:00,103.07,103.07,103.01,103.07,6066.0,100.1347,100.1347,100.0764,100.1347,6066.0
2019-10-10 15:10:00,103.07,103.25,103.03,103.25,13651.0,100.1347,100.3096,100.0958,100.3096,13651.0
2019-10-10 15:15:00,103.25,103.32,103.24,103.31,17226.0,100.3096,100.3776,100.2998,100.3678,17226.0
2019-10-10 15:20:00,103.32,103.46,103.32,103.43,16605.0,100.3776,100.5136,100.3776,100.4844,16605.0
2019-10-10 15:25:00,103.47,103.57,103.47,103.57,7168.0,100.5233,100.6204,100.5233,100.6204,7168.0
2019-10-10 15:30:00,103.58,103.66,103.56,103.59,18315.0,100.6302,100.7079,100.6107,100.6399,18315.0
2019-10-10 15:35:00,103.58,103.61,103.55,103.6,16279.0,100.6302,100.6593,100.601,100.6496,16279.0
2019-10-10 15:40:00,103.58,103.75,103.56,103.61,20639.0,100.6302,100.7953,100.6107,100.6593,20639.0
2019-10-10 15:45:00,103.59,103.8,103.58,103.75,22044.0,100.6399,100.8439,100.6302,100.7953,22044.0
2019-10-10 15:50:00,103.75,103.8,103.64,103.75,33001.0,100.7953,100.8439,100.6884,100.7953,33001.0
2019-10-10 15:55:00,103.75,103.75,103.55,103.61,59954.0,100.7953,100.7953,100.601,100.6593,59954.0
2019-10-11 09:30:00,105.0,106.88,105.0,106.85,79554.0,102.0097,103.8362,102.0097,103.807,79554.0
2019-10-11 09:35:00,106.84,107.26,106.73,107.08,48641.0,103.7973,104.2054,103.6904,104.0305,48641.0
2019-10-11 09:40:00,107.13,107.54,107.09,107.54,43495.0,104.0791,104.4774,104.0402,104.4774,43495.0
2019-10-11 09:45:00,107.41,107.41,106.82,107.19,14441.0,104.3511,104.3511,103.7779,104.1373,14441.0
2019-10-11 09:50:00,107.23,107.29,106.92,106.93,5100.0,104.1762,104.2345,103.875,103.8848,5100.0
2019-10-11 09:55:00,106.96,107.45,106.86,107.36,9007.0,103.9139,104.3899,103.8167,104.3025,9007.0
2019-10-11 10:00:00,107.43,107.89,107.28,107.53,23069.0,104.3705,104.8174,104.2248,104.4677,23069.0
2019-10-11 10:05:00,107.61,107.61,107.38,107.5,12984.0,104.5454,104.5454,104.3219,104.4385,12984.0
2019-10-11 10:10:00,107.48,107.87,107.44,107.78,21923.0,104.4191,104.798,104.3802,104.7105,21923.0
2019-10-11 10:15:00,107.79,107.8,107.53,107.61,17411.0,104.7203,104.73,104.4677,104.5454,17411.0
2019-10-11 10:20:00,107.61,107.65,107.25,107.65,21208.0,104.5454,104.5842,104.1956,104.5842,21208.0
2019-10-11 10:25:00,107.63,108.14,107.54,108.06,26620.0,104.5648,105.0603,104.4774,104.9826,26620.0
2019-10-11 10:30:00,108.03,108.03,107.71,107.74,13914.0,104.9534,104.9534,104.6425,104.6717,13914.0
2019-10-11 10:35:00,107.79,107.92,107.73,107.78,12358.0,104.7203,104.8466,104.662,104.7105,12358.0
2019-10-11 10:40:00,107.73,107.75,107.5,107.5,10285.0,104.662,104.6814,104.4385,104.4385,10285.0
2019-10-11 10:45:00,107.48,107.48,107.29,107.47,8864.0,104.4191,104.4191,104.2345,104.4094,8864.0
2019-10-11 10:50:00,107.49,107.49,107.33,107.46,7658.0,104.4288,104.4288,104.2734,104.3997,7658.0
2019-10-11 10:55:00,107.5,107.66,107.49,107.63,16218.0,104.4385,104.594,104.4288,104.5648,16218.0
2019-10-11 11:00:00,107.64,107.93,107.56,107.86,23831.0,104.5745,104.8563,104.4968,104.7883,23831.0
2019-10-11 11:05:00,107.89,107.99,107.8,107.83,11778.0,104.8174,104.9146,104.73,104.7591,11778.0
2019-10-11 11:10:00,107.87,108.0,107.79,108.0,9968.0,104.798,104.9243,104.7203,104.9243,9968.0
2019-10-11 11:15:00,107.97,108.12,107.95,108.02,19596.0,104.8951,105.0409,104.8757,104.9437,19596.0
2019-10-11 11:20:00,108.02,108.1,107.8,107.83,7450.0,104.9437,105.0214,104.73,104.7591,7450.0
2019-10-11 11:25:00,107.85,107.95,107.65,107.68,8574.0,104.7786,104.8757,104.5842,104.6134,8574.0
2019-10-11 11:30:00,107.69,107.72,107.53,107.72,9628.0,104.6231,104.6523,104.4677,104.6523,9628.0
2019-10-11 11:35:00,107.68,107.88,107.64,107.77,11662.0,104.6134,104.8077,104.5745,104.7008,11662.0
2019-10-11 11:40:00,107.79,107.97,107.75,107.81,19262.0,104.7203,104.8951,104.6814,104.7397,19262.0
2019-10-11 11:45:00,107.77,107.77,107.43,107.5,10811.0,104.7008,104.7008,104.3705,104.4385,10811.0
2019-10-11 11:50:00,107.52,107.55,107.37,107.4,10662.0,104.4579,104.4871,104.3122,104.3414,10662.0
2019-10-11 11:55:00,107.41,107.44,107.28,107.3,14789.0,104.3511,104.3802,104.2248,104.2442,14789.0
2019-10-11 12:00:00,107.26,107.37,107.0,107.09,11357.0,104.2054,104.3122,103.9528,104.0402,11357.0
2019-10-11 12:05:00,107.06,107.2,107.04,107.17,10693.0,104.011,104.1471,103.9916,104.1179,10693.0
2019-10-11 12:10:00,107.17,107.3,107.17,107.28,5455.0,104.1179,104.2442,104.1179,104.2248,5455.0
2019-10-11 12:15:00,107.28,107.35,107.1,107.35,12666.0,104.2248,104.2928,104.0499,104.2928,12666.0
2019-10-11 12:20:00,107.37,107.47,107.31,107.43,4989.0,104.3122,104.4094,104.2539,104.3705,4989.0
2019-10-11 12:25:00,107.45,107.48,107.39,107.48,2131.0,104.3899,104.4191,104.3317,104.4191,2131.0
2019-10-11 12:30:00,107.5,107.51,107.07,107.36,34417.0,104.4385,104.4482,104.0208,104.3025,34417.0
2019-10-11 12:35:00,107.32,107.46,107.3,107.32,4730.0,104.2636,104.3997,104.2442,104.2636,4730.0
2019-10-11 12:40:00,107.29,107.34,107.2,107.29,2222.0,104.2345,104.2831,104.1471,104.2345,2222.0
2019-10-11 12:45:00,107.32,107.42,107.29,107.39,2756.0,104.2636,104.3608,104.2345,104.3317,2756.0
2019-10-11 12:50:00,107.41,107.66,107.41,107.58,7557.0,104.3511,104.594,104.3511,104.5162,7557.0
2019-10-11 12:55:00,107.62,107.77,107.59,107.73,12865.0,104.5551,104.7008,104.526,104.662,12865.0
2019-10-11 13:00:00,107.7,107.72,107.55,107.55,8023.0,104.6328,104.6523,104.4871,104.4871,8023.0
2019-10-11 13:05:00,107.58,107.6,107.47,107.51,11823.0,104.5162,104.5357,104.4094,104.4482,11823.0
2019-10-11 13:10:00,107.53,107.62,107.53,107.55,7653.0,104.4677,104.5551,104.4677,104.4871,7653.0
2019-10-11 13:15:00,107.58,107.75,107.58,107.7,8673.0,104.5162,104.6814,104.5162,104.6328,8673.0
2019-10-11 13:20:00,107.7,107.82,107.68,107.82,14613.0,104.6328,104.7494,104.6134,104.7494,14613.0
2019-10-11 13:25:00,107.8,108.22,107.78,107.88,22509.0,104.73,105.138,104.7105,104.8077,22509.0
2019-10-11 13:30:00,107.97,108.0,107.81,108.0,5662.0,104.8951,104.9243,104.7397,104.9243,5662.0
2019-10-11 13:35:00,107.97,108.01,107.88,107.97,6432.0,104.8951,104.934,104.8077,104.8951,6432.0
2019-10-11 13:40:00,107.97,108.05,107.97,107.98,5057.0,104.8951,104.9729,104.8951,104.9048,5057.0
2019-10-11 13:45:00,107.96,108.11,107.92,108.02,7295.0,104.8854,105.0311,104.8466,104.9437,7295.0
2019-10-11 13:50:00,108.02,108.13,108.0,108.12,4775.0,104.9437,105.0506,104.9243,105.0409,4775.0
2019-10-11 13:55:00,108.15,108.21,108.13,108.18,5895.0,105.07,105.1283,105.0506,105.0992,5895.0
2019-10-11 14:00:00,108.15,108.15,108.02,108.02,9098.0,105.07,105.07,104.9437,104.9437,9098.0
2019-10-11 14:05:00,108.04,108.15,108.0,108.04,8083.0,104.9631,105.07,104.9243,104.9631,8083.0
2019-10-11 14:10:00,108.04,108.06,107.97,108.01,6667.0,104.9631,104.9826,104.8951,104.934,6667.0
2019-10-11 14:15:00,108.03,108.1,107.85,108.04,11313.0,104.9534,105.0214,104.7786,104.9631,11313.0
2019-10-11 14:20:00,108.07,108.12,107.99,108.12,3428.0,104.9923,105.0409,104.9146,105.0409,3428.0
2019-10-11 14:25:00,108.14,108.24,108.12,108.15,5478.0,105.0603,105.1574,105.0409,105.07,5478.0
2019-10-11 14:30:00,108.18,108.31,108.16,108.26,9911.0,105.0992,105.2255,105.0797,105.1769,9911.0
2019-10-11 14:35:00,108.26,108.29,108.18,108.2,23142.0,105.1769,105.206,105.0992,105.1186,23142.0
2019-10-11 14:40:00,108.2,108.33,108.2,108.31,10740.0,105.1186,105.2449,105.1186,105.2255,10740.0
2019-10-11 14:45:00,108.29,108.34,108.25,108.26,9055.0,105.206,105.2546,105.1672,105.1769,9055.0
2019-10-11 14:50:00,108.27,108.29,108.17,108.23,10271.0,105.1866,105.206,105.0894,105.1477,10271.0
2019-10-11 14:55:00,108.22,108.28,108.19,108.25,7361.0,105.138,105.1963,105.1089,105.1672,7361.0
2019-10-11 15:00:00,108.25,108.28,107.99,108.06,27216.0,105.1672,105.1963,104.9146,104.9826,27216.0
2019-10-11 15:05:00,108.07,108.16,108.0,108.12,17550.0,104.9923,105.0797,104.9243,105.0409,17550.0
2019-10-11 15:10:00,108.12,108.27,108.1,108.19,8702.0,105.0409,105.1866,105.0214,105.1089,8702.0
2019-10-11 15:15:00,108.19,108.24,108.19,108.2,10337.0,105.1089,105.1574,105.1089,105.1186,10337.0
2019-10-11 15:20:00,108.21,108.24,108.16,108.24,13017.0,105.1283,105.1574,105.0797,105.1574,13017.0
2019-10-11 15:25:00,108.24,108.31,108.21,108.3,13501.0,105.1574,105.2255,105.1283,105.2157,13501.0
2019-10-11 15:30:00,108.31,108.36,108.12,108.36,23759.0,105.2255,105.274,105.0409,105.274,23759.0
2019-10-11 15:35:00,108.36,108.44,108.14,108.44,29270.0,105.274,105.3517,105.0603,105.3517,29270.0
2019-10-11 15:40:00,108.48,108.48,108.03,108.04,30238.0,105.3906,105.3906,104.9534,104.9631,30238.0
2019-10-11 15:45:00,107.99,108.08,107.73,107.92,43209.0,104.9146,105.002,104.662,104.8466,43209.0
2019-10-11 15:50:00,107.91,108.14,107.8,107.83,74058.0,104.8368,105.0603,104.73,104.7591,74058.0
2019-10-11 15:55:00,107.86,107.88,107.52,107.55,142983.0,104.7883,104.8077,104.4579,104.4871,142983.0
2019-10-14 09:30:00,107.0,107.49,107.0,107.09,11539.0,103.9528,104.4288,103.9528,104.0402,11539.0
2019-10-14 09:35:00,107.16,107.39,107.1,107.37,5799.0,104.1082,104.3317,104.0499,104.3122,5799.0
2019-10-14 09:40:00,107.37,108.06,107.15,107.99,18569.0,104.3122,104.9826,104.0985,104.9146,18569.0
2019-10-14 09:45:00,108.07,108.59,107.96,108.55,17731.0,104.9923,105.4975,104.8854,105.4586,17731.0
2019-10-14 09:50:00,108.5,108.57,108.22,108.48,7320.0,105.41,105.478,105.138,105.3906,7320.0
2019-10-14 09:55:00,108.47,108.59,108.15,108.15,18764.0,105.3809,105.4975,105.07,105.07,18764.0
2019-10-14 10:00:00,108.13,108.16,107.41,107.46,17124.0,105.0506,105.0797,104.3511,104.3997,17124.0
2019-10-14 10:05:00,107.49,107.51,107.23,107.49,16979.0,104.4288,104.4482,104.1762,104.4288,16979.0
2019-10-14 10:10:00,107.45,107.49,107.14,107.19,19106.0,104.3899,104.4288,104.0888,104.1373,19106.0
2019-10-14 10:15:00,107.11,107.15,106.89,106.95,9717.0,104.0596,104.0985,103.8459,103.9042,9717.0
2019-10-14 10:20:00,106.96,107.2,106.92,107.09,15475.0,103.9139,104.1471,103.875,104.0402,15475.0
2019-10-14 10:25:00,107.08,107.21,106.98,107.12,32526.0,104.0305,104.1568,103.9333,104.0693,32526.0
2019-10-14 10:30:00,107.15,107.4,107.14,107.29,25657.0,104.0985,104.3414,104.0888,104.2345,25657.0
2019-10-14 10:35:00,107.27,107.3,107.22,107.3,7050.0,104.2151,104.2442,104.1665,104.2442,7050.0
2019-10-14 10:40:00,107.32,107.56,107.27,107.49,5938.0,104.2636,104.4968,104.2151,104.4288,5938.0
2019-10-14 10:45:00,107.51,107.54,107.41,107.44,6819.0,104.4482,104.4774,104.3511,104.3802,6819.0
2019-10-14 10:50:00,107.41,107.55,107.38,107.51,7409.0,104.3511,104.4871,104.3219,104.4482,7409.0
2019-10-14 10:55:00,107.51,107.56,107.47,107.54,4481.0,104.4482,104.4968,104.4094,104.4774,4481.0
2019-10-14 11:00:00,107.57,107.59,107.31,107.38,8714.0,104.5065,104.526,104.2539,104.3219,8714.0
2019-10-14 11:05:00,107.38,107.55,107.32,107.49,6325.0,104.3219,104.4871,104.2636,104.4288,6325.0
2019-10-14 11:10:00,107.49,107.66,107.46,107.66,6022.0,104.4288,104.594,104.3997,104.594,6022.0
2019-10-14 11:15:00,107.66,107.75,107.58,107.65,5789.0,104.594,104.6814,104.5162,104.5842,5789.0
2019-10-14 11:20:00,107.67,107.73,107.65,107.72,3929.0,104.6037,104.662,104.5842,104.6523,3929.0
2019-10-14 11:25:00,107.73,107.88,107.72,107.82,6351.0,104.662,104.8077,104.6523,104.7494,6351.0
2019-10-14 11:30:00,107.81,107.87,107.8,107.81,3300.0,104.7397,104.798,104.73,104.7397,3300.0
2019-10-14 11:35:00,107.82,107.92,107.75,107.91,10099.0,104.7494,104.8466,104.6814,104.8368,10099.0
2019-10-14 11:40:00,107.91,107.92,107.85,107.87,4492.0,104.8368,104.8466,104.7786,104.798,4492.0
2019-10-14 11:45:00,107.88,107.89,107.8,107.85,7114.0,104.8077,104.8174,104.73,104.7786,7114.0
2019-10-14 11:50:00,107.89,108.15,107.89,108.13,6151.0,104.8174,105.07,104.8174,105.0506,6151.0
2019-10-14 11:55:00,108.13,108.21,107.95,107.95,3518.0,105.0506,105.1283,104.8757,104.8757,3518.0
2019-10-14 12:00:00,107.95,107.99,107.85,107.94,7290.0,104.8757,104.9146,104.7786,104.866,7290.0
2019-10-14 12:05:00,107.93,108.17,107.93,108.1,7483.0,104.8563,105.0894,104.8563,105.0214,7483.0
2019-10-14 12:10:00,108.13,108.2,108.12,108.19,3170.0,105.0506,105.1186,105.0409,105.1089,3170.0
2019-10-14 12:15:00,108.21,108.48,108.21,108.48,5825.0,105.1283,105.3906,105.1283,105.3906,5825.0
2019-10-14 12:20:00,108.43,108.46,108.34,108.35,4456.0,105.342,105.3712,105.2546,105.2643,4456.0
2019-10-14 12:25:00,108.35,108.42,108.3,108.4,4344.0,105.2643,105.3323,105.2157,105.3129,4344.0
2019-10-14 12:30:00,108.43,108.45,108.37,108.37,2190.0,105.342,105.3615,105.2837,105.2837,2190.0
2019-10-14 12:35:00,108.37,108.42,108.34,108.39,5644.0,105.2837,105.3323,105.2546,105.3032,5644.0
2019-10-14 12:40:00,108.37,108.41,108.27,108.31,1550.0,105.2837,105.3226,105.1866,105.2255,1550.0
2019-10-14 12:45:00,108.28,108.43,108.28,108.42,5932.0,105.1963,105.342,105.1963,105.3323,5932.0
2019-10-14 12:50:00,108.41,108.43,108.2,108.27,5462.0,105.3226,105.342,105.1186,105.1866,5462.0
2019-10-14 12:55:00,108.27,108.28,108.12,108.2,3496.0,105.1866,105.1963,105.0409,105.1186,3496.0
2019-10-14 13:00:00,108.2,108.22,108.19,108.2,3010.0,105.1186,105.138,105.1089,105.1186,3010.0
2019-10-14 13:05:00,108.21,108.28,108.19,108.22,4912.0,105.1283,105.1963,105.1089,105.138,4912.0
2019-10-14 13:10:00,108.2,108.22,108.14,108.15,2880.0,105.1186,105.138,105.0603,105.07,2880.0
2019-10-14 13:15:00,108.14,108.15,108.08,108.12,6075.0,105.0603,105.07,105.002,105.0409,6075.0
2019-10-14 13:20:00,108.14,108.17,108.13,108.14,4774.0,105.0603,105.0894,105.0506,105.0603,4774.0
2019-10-14 13:25:00,108.14,108.17,108.11,108.14,3689.0,105.0603,105.0894,105.0311,105.0603,3689.0
2019-10-14 13:30:00,108.12,108.16,108.1,108.12,3900.0,105.0409,105.0797,105.0214,105.0409,3900.0
2019-10-14 13:35:00,108.11,108.11,107.88,107.89,5646.0,105.0311,105.0311,104.8077,104.8174,5646.0
2019-10-14 13:40:00,107.91,107.98,107.88,107.94,5843.0,104.8368,104.9048,104.8077,104.866,5843.0
2019-10-14 13:45:00,107.9,107.9,107.82,107.82,3032.0,104.8271,104.8271,104.7494,104.7494,3032.0
2019-10-14 13:50:00,107.82,107.84,107.72,107.83,7928.0,104.7494,104.7688,104.6523,104.7591,7928.0
2019-10-14 13:55:00,107.82,107.88,107.81,107.83,5393.0,104.7494,104.8077,104.7397,104.7591,5393.0
2019-10-14 14:00:00,107.83,107.88,107.7,107.71,7705.0,104.7591,104.8077,104.6328,104.6425,7705.0
2019-10-14 14:05:00,107.72,107.73,107.67,107.7,6563.0,104.6523,104.662,104.6037,104.6328,6563.0
2019-10-14 14:10:00,107.69,107.82,107.69,107.81,3718.0,104.6231,104.7494,104.6231,104.7397,3718.0
2019-10-14 14:15:00,107.81,107.81,107.75,107.79,4733.0,104.7397,104.7397,104.6814,104.7203,4733.0
2019-10-14 14:20:00,107.79,107.79,107.73,107.74,6014.0,104.7203,104.7203,104.662,104.6717,6014.0
2019-10-14 14:25:00,107.73,107.75,107.69,107.69,6255.0,104.662,104.6814,104.6231,104.6231,6255.0
2019-10-14 14:30:00,107.69,107.81,107.66,107.77,7459.0,104.6231,104.7397,104.594,104.7008,7459.0
2019-10-14 14:35:00,107.77,107.78,107.65,107.65,7000.0,104.7008,104.7105,104.5842,104.5842,7000.0
2019-10-14 14:40:00,107.67,107.72,107.63,107.69,11795.0,104.6037,104.6523,104.5648,104.6231,11795.0
2019-10-14 14:45:00,107.7,107.71,107.67,107.7,6866.0,104.6328,104.6425,104.6037,104.6328,6866.0
2019-10-14 14:50:00,107.7,107.83,107.7,107.83,6444.0,104.6328,104.7591,104.6328,104.7591,6444.0
2019-10-14 14:55:00,107.82,107.82,107.71,107.71,7101.0,104.7494,104.7494,104.6425,104.6425,7101.0
2019-10-14 15:00:00,107.69,107.76,107.54,107.59,11928.0,104.6231,104.6911,104.4774,104.526,11928.0
2019-10-14 15:05:00,107.6,107.71,107.6,107.65,7003.0,104.5357,104.6425,104.5357,104.5842,7003.0
2019-10-14 15:10:00,107.65,107.66,107.6,107.66,8457.0,104.5842,104.594,104.5357,104.594,8457.0
2019-10-14 15:15:00,107.65,107.78,107.64,107.73,13873.0,104.5842,104.7105,104.5745,104.662,13873.0
2019-10-14 15:20:00,107.73,107.83,107.64,107.83,16922.0,104.662,104.7591,104.5745,104.7591,16922.0
2019-10-14 15:25:00,107.86,108.1,107.85,108.06,25719.0,104.7883,105.0214,104.7786,104.9826,25719.0
2019-10-14 15:30:00,108.05,108.05,107.88,107.97,10011.0,104.9729,104.9729,104.8077,104.8951,10011.0
2019-10-14 15:35:00,107.95,108.13,107.95,108.04,12911.0,104.8757,105.0506,104.8757,104.9631,12911.0
2019-10-14 15:40:00,108.04,108.04,107.93,107.94,8949.0,104.9631,104.9631,104.8563,104.866,8949.0
2019-10-14 15:45:00,107.94,108.01,107.94,107.99,13941.0,104.866,104.934,104.866,104.9146,13941.0
2019-10-14 15:50:00,107.98,108.11,107.96,108.11,21413.0,104.9048,105.0311,104.8854,105.0311,21413.0
2019-10-14 15:55:00,108.12,108.13,107.87,107.94,66311.0,105.0409,105.0506,104.798,104.866,66311.0
2019-10-15 09:30:00,108.16,108.54,107.96,108.13,14664.0,105.0797,105.4489,104.8854,105.0506,14664.0
2019-10-15 09:35:00,108.11,108.41,107.92,108.03,12452.0,105.0311,105.3226,104.8466,104.9534,12452.0
2019-10-15 09:40:00,108.11,108.45,108.11,108.45,2182.0,105.0311,105.3615,105.0311,105.3615,2182.0
2019-10-15 09:45:00,108.62,108.75,108.46,108.75,8590.0,105.5266,105.6529,105.3712,105.6529,8590.0
2019-10-15 09:50:00,108.72,108.87,108.65,108.84,18589.0,105.6238,105.7695,105.5558,105.7404,18589.0
2019-10-15 09:55:00,108.84,108.85,108.44,108.49,3832.0,105.7404,105.7501,105.3517,105.4003,3832.0
2019-10-15 10:00:00,108.45,109.0,108.44,108.97,20295.0,105.3615,105.8958,105.3517,105.8667,20295.0
2019-10-15 10:05:00,108.97,109.01,108.57,108.61,19167.0,105.8667,105.9055,105.478,105.5169,19167.0
2019-10-15 10:10:00,108.62,109.04,108.62,108.98,4725.0,105.5266,105.9347,105.5266,105.8764,4725.0
2019-10-15 10:15:00,109.01,109.04,108.95,109.04,4822.0,105.9055,105.9347,105.8472,105.9347,4822.0
2019-10-15 10:20:00,109.04,109.35,109.04,109.27,20373.0,105.9347,106.2358,105.9347,106.1581,20373.0
2019-10-15 10:25:00,109.28,109.58,109.24,109.47,9095.0,106.1678,106.4593,106.129,106.3524,9095.0
2019-10-15 10:30:00,109.5,109.73,109.49,109.68,8671.0,106.3816,106.605,106.3718,106.5564,8671.0
2019-10-15 10:35:00,109.68,110.0,109.63,109.77,41623.0,106.5564,106.8673,106.5079,106.6439,41623.0
2019-10-15 10:40:00,109.78,109.79,109.68,109.73,28612.0,106.6536,106.6633,106.5564,106.605,28612.0
2019-10-15 10:45:00,109.75,109.76,109.56,109.64,13739.0,106.6244,106.6342,106.4399,106.5176,13739.0
2019-10-15 10:50:00,109.62,109.77,109.62,109.76,33011.0,106.4981,106.6439,106.4981,106.6342,33011.0
2019-10-15 10:55:00,109.74,109.75,109.52,109.65,25802.0,106.6147,106.6244,106.401,106.5273,25802.0
2019-10-15 11:00:00,109.67,109.75,109.58,109.65,10217.0,106.5467,106.6244,106.4593,106.5273,10217.0
2019-10-15 11:05:00,109.62,109.67,109.54,109.67,4566.0,106.4981,106.5467,106.4204,106.5467,4566.0
2019-10-15 11:10:00,109.65,109.68,109.57,109.6,5949.0,106.5273,106.5564,106.4496,106.4787,5949.0
2019-10-15 11:15:00,109.59,109.64,109.55,109.64,6467.0,106.469,106.5176,106.4301,106.5176,6467.0
2019-10-15 11:20:00,109.63,109.64,109.52,109.55,8971.0,106.5079,106.5176,106.401,106.4301,8971.0
2019-10-15 11:25:00,109.57,109.67,109.57,109.67,10400.0,106.4496,106.5467,106.4496,106.5467,10400.0
2019-10-15 11:30:00,109.63,109.63,109.5,109.51,7670.0,106.5079,106.5079,106.3816,106.3913,7670.0
2019-10-15 11:35:00,109.48,109.53,109.43,109.43,7703.0,106.3621,106.4107,106.3136,106.3136,7703.0
2019-10-15 11:40:00,109.43,109.55,109.43,109.55,6250.0,106.3136,106.4301,106.3136,106.4301,6250.0
2019-10-15 11:45:00,109.54,109.62,109.52,109.62,7230.0,106.4204,106.4981,106.401,106.4981,7230.0
2019-10-15 11:50:00,109.62,109.71,109.62,109.69,4655.0,106.4981,106.5856,106.4981,106.5662,4655.0
2019-10-15 11:55:00,109.68,109.75,109.67,109.72,17618.0,106.5564,106.6244,106.5467,106.5953,17618.0
2019-10-15 12:00:00,109.71,110.01,109.71,110.0,14463.0,106.5856,106.877,106.5856,106.8673,14463.0
2019-10-15 12:05:00,110.0,110.08,109.96,110.03,13348.0,106.8673,106.945,106.8285,106.8965,13348.0
2019-10-15 12:10:00,110.03,110.19,110.0,110.19,6949.0,106.8965,107.0519,106.8673,107.0519,6949.0
2019-10-15 12:15:00,110.18,110.2,110.08,110.12,9650.0,107.0422,107.0616,106.945,106.9839,9650.0
2019-10-15 12:20:00,110.11,110.31,110.11,110.2,13973.0,106.9742,107.1685,106.9742,107.0616,13973.0
2019-10-15 12:25:00,110.21,110.29,110.01,110.01,10369.0,107.0713,107.1491,106.877,106.877,10369.0
2019-10-15 12:30:00,110.01,110.35,109.99,110.31,21622.0,106.877,107.2074,106.8576,107.1685,21622.0
2019-10-15 12:35:00,110.31,110.38,110.3,110.37,10329.0,107.1685,107.2365,107.1588,107.2268,10329.0
2019-10-15 12:40:00,110.37,110.39,110.3,110.34,14018.0,107.2268,107.2462,107.1588,107.1976,14018.0
2019-10-15 12:45:00,110.33,110.35,110.28,110.31,17356.0,107.1879,107.2074,107.1393,107.1685,17356.0
2019-10-15 12:50:00,110.34,110.42,110.26,110.4,12833.0,107.1976,107.2754,107.1199,107.2559,12833.0
2019-10-15 12:55:00,110.38,110.51,110.37,110.48,8665.0,107.2365,107.3628,107.2268,107.3337,8665.0
2019-10-15 13:00:00,110.48,110.56,110.45,110.53,14916.0,107.3337,107.4114,107.3045,107.3822,14916.0
2019-10-15 13:05:00,110.52,110.53,110.26,110.3,7300.0,107.3725,107.3822,107.1199,107.1588,7300.0
2019-10-15 13:10:00,110.31,110.41,110.3,110.35,10204.0,107.1685,107.2656,107.1588,107.2074,10204.0
2019-10-15 13:15:00,110.36,110.41,110.35,110.4,7127.0,107.2171,107.2656,107.2074,107.2559,7127.0
2019-10-15 13:20:00,110.38,110.42,110.35,110.37,6855.0,107.2365,107.2754,107.2074,107.2268,6855.0
2019-10-15 13:25:00,110.35,110.4,110.3,110.37,15714.0,107.2074,107.2559,107.1588,107.2268,15714.0
2019-10-15 13:30:00,110.39,110.41,110.36,110.41,8606.0,107.2462,107.2656,107.2171,107.2656,8606.0
2019-10-15 13:35:00,110.41,110.43,110.37,110.39,5476.0,107.2656,107.2851,107.2268,107.2462,5476.0
2019-10-15 13:40:00,110.39,110.44,110.14,110.14,12895.0,107.2462,107.2948,107.0033,107.0033,12895.0
2019-10-15 13:45:00,110.14,110.14,109.95,110.0,15567.0,107.0033,107.0033,106.8187,106.8673,15567.0
2019-10-15 13:50:00,110.0,110.05,109.94,109.97,9114.0,106.8673,106.9159,106.809,106.8382,9114.0
2019-10-15 13:55:00,109.92,109.97,109.84,109.88,9422.0,106.7896,106.8382,106.7119,106.7507,9422.0
2019-10-15 14:00:00,109.87,109.87,109.75,109.76,7594.0,106.741,106.741,106.6244,106.6342,7594.0
2019-10-15 14:05:00,109.78,109.8,109.67,109.75,4858.0,106.6536,106.673,106.5467,106.6244,4858.0
2019-10-15 14:10:00,109.75,109.76,109.67,109.73,7031.0,106.6244,106.6342,106.5467,106.605,7031.0
2019-10-15 14:15:00,109.72,109.73,109.6,109.62,7070.0,106.5953,106.605,106.4787,106.4981,7070.0
2019-10-15 14:20:00,109.61,109.64,109.55,109.61,7834.0,106.4884,106.5176,106.4301,106.4884,7834.0
2019-10-15 14:25:00,109.61,109.61,109.46,109.54,6018.0,106.4884,106.4884,106.3427,106.4204,6018.0
2019-10-15 14:30:00,109.52,109.54,109.42,109.44,6100.0,106.401,106.4204,106.3038,106.3233,6100.0
2019-10-15 14:35:00,109.43,109.44,109.41,109.43,6114.0,106.3136,106.3233,106.2941,106.3136,6114.0
2019-10-15 14:40:00,109.44,109.45,109.31,109.36,11579.0,106.3233,106.333,106.197,106.2455,11579.0
2019-10-15 14:45:00,109.32,109.34,109.16,109.19,9102.0,106.2067,106.2261,106.0512,106.0804,9102.0
2019-10-15 14:50:00,109.17,109.21,109.15,109.18,5611.0,106.061,106.0998,106.0415,106.0707,5611.0
2019-10-15 14:55:00,109.19,109.19,108.97,108.97,11554.0,106.0804,106.0804,105.8667,105.8667,11554.0
2019-10-15 15:00:00,108.97,109.11,108.97,109.11,10565.0,105.8667,106.0027,105.8667,106.0027,10565.0
2019-10-15 15:05:00,109.13,109.17,109.05,109.08,8978.0,106.0221,106.061,105.9444,105.9735,8978.0
2019-10-15 15:10:00,109.08,109.12,109.06,109.08,6358.0,105.9735,106.0124,105.9541,105.9735,6358.0
2019-10-15 15:15:00,109.06,109.18,109.02,109.13,9840.0,105.9541,106.0707,105.9152,106.0221,9840.0
2019-10-15 15:20:00,109.13,109.15,109.08,109.12,12555.0,106.0221,106.0415,105.9735,106.0124,12555.0
2019-10-15 15:25:00,109.13,109.29,109.13,109.26,11735.0,106.0221,106.1775,106.0221,106.1484,11735.0
2019-10-15 15:30:00,109.27,109.43,109.27,109.4,13899.0,106.1581,106.3136,106.1581,106.2844,13899.0
2019-10-15 15:35:00,109.42,109.45,109.35,109.37,12534.0,106.3038,106.333,106.2358,106.2553,12534.0
2019-10-15 15:40:00,109.38,109.44,109.36,109.4,14463.0,106.265,106.3233,106.2455,106.2844,14463.0
2019-10-15 15:45:00,109.4,109.42,109.36,109.38,21267.0,106.2844,106.3038,106.2455,106.265,21267.0
2019-10-15 15:50:00,109.37,109.47,109.37,109.41,32593.0,106.2553,106.3524,106.2553,106.2941,32593.0
2019-10-15 15:55:00,109.42,109.57,109.42,109.46,75919.0,106.3038,106.4496,106.3038,106.3427,75919.0
2019-10-16 09:30:00,109.55,109.62,109.16,109.38,18201.0,106.4301,106.4981,106.0512,106.265,18201.0
2019-10-16 09:35:00,109.42,109.69,109.36,109.63,4594.0,106.3038,106.5662,106.2455,106.5079,4594.0
2019-10-16 09:40:00,109.69,109.86,109.51,109.51,4539.0,106.5662,106.7313,106.3913,106.3913,4539.0
2019-10-16 09:45:00,109.54,109.59,109.36,109.55,5271.0,106.4204,106.469,106.2455,106.4301,5271.0
2019-10-16 09:50:00,109.54,109.57,109.13,109.17,16413.0,106.4204,106.4496,106.0221,106.061,16413.0
2019-10-16 09:55:00,109.16,109.2,108.89,108.95,3618.0,106.0512,106.0901,105.7889,105.8472,3618.0
2019-10-16 10:00:00,109.02,109.1,108.83,108.87,3387.0,105.9152,105.993,105.7306,105.7695,3387.0
2019-10-16 10:05:00,108.92,109.27,108.86,109.27,4177.0,105.8181,106.1581,105.7598,106.1581,4177.0
2019-10-16 10:10:00,109.23,109.27,109.06,109.11,4151.0,106.1193,106.1581,105.9541,106.0027,4151.0
2019-10-16 10:15:00,109.05,109.09,108.97,109.08,3904.0,105.9444,105.9832,105.8667,105.9735,3904.0
2019-10-16 10:20:00,109.05,109.05,108.73,108.91,9123.0,105.9444,105.9444,105.6335,105.8084,9123.0
2019-10-16 10:25:00,108.97,109.1,108.91,109.1,2001.0,105.8667,105.993,105.8084,105.993,2001.0
2019-10-16 10:30:00,109.12,109.13,108.78,108.78,5588.0,106.0124,106.0221,105.6821,105.6821,5588.0
2019-10-16 10:35:00,108.81,108.91,108.77,108.88,4292.0,105.7112,105.8084,105.6724,105.7792,4292.0
2019-10-16 10:40:00,108.87,108.9,108.66,108.66,6300.0,105.7695,105.7986,105.5655,105.5655,6300.0
2019-10-16 10:45:00,108.69,108.83,108.39,108.45,5589.0,105.5946,105.7306,105.3032,105.3615,5589.0
2019-10-16 10:50:00,108.43,108.48,108.38,108.45,3201.0,105.342,105.3906,105.2935,105.3615,3201.0
2019-10-16 10:55:00,108.46,108.58,108.4,108.45,11809.0,105.3712,105.4878,105.3129,105.3615,11809.0
2019-10-16 11:00:00,108.43,108.52,108.34,108.47,5300.0,105.342,105.4295,105.2546,105.3809,5300.0
2019-10-16 11:05:00,108.5,108.54,108.42,108.52,4839.0,105.41,105.4489,105.3323,105.4295,4839.0
2019-10-16 11:10:00,108.51,108.57,108.41,108.41,2390.0,105.4198,105.478,105.3226,105.3226,2390.0
2019-10-16 11:15:00,108.43,108.43,108.19,108.33,8752.0,105.342,105.342,105.1089,105.2449,8752.0
2019-10-16 11:20:00,108.31,108.4,108.21,108.23,5335.0,105.2255,105.3129,105.1283,105.1477,5335.0
2019-10-16 11:25:00,108.24,108.27,108.09,108.11,7012.0,105.1574,105.1866,105.0117,105.0311,7012.0
2019-10-16 11:30:00,108.08,108.08,107.86,107.95,8312.0,105.002,105.002,104.7883,104.8757,8312.0
2019-10-16 11:35:00,107.94,108.04,107.89,107.9,6581.0,104.866,104.9631,104.8174,104.8271,6581.0
2019-10-16 11:40:00,107.89,108.15,107.88,108.13,10096.0,104.8174,105.07,104.8077,105.0506,10096.0
2019-10-16 11:45:00,108.14,108.4,108.1,108.4,4996.0,105.0603,105.3129,105.0214,105.3129,4996.0
2019-10-16 11:50:00,108.36,108.41,108.28,108.38,3320.0,105.274,105.3226,105.1963,105.2935,3320.0
2019-10-16 11:55:00,108.33,108.36,108.25,108.25,3014.0,105.2449,105.274,105.1672,105.1672,3014.0
2019-10-16 12:00:00,108.29,108.43,108.29,108.39,5139.0,105.206,105.342,105.206,105.3032,5139.0
2019-10-16 12:05:00,108.42,108.44,108.31,108.33,4797.0,105.3323,105.3517,105.2255,105.2449,4797.0
2019-10-16 12:10:00,108.33,108.37,108.29,108.29,2191.0,105.2449,105.2837,105.206,105.206,2191.0
2019-10-16 12:15:00,108.28,108.3,108.15,108.15,4985.0,105.1963,105.2157,105.07,105.07,4985.0
2019-10-16 12:20:00,108.14,108.21,108.09,108.15,3755.0,105.0603,105.1283,105.0117,105.07,3755.0
2019-10-16 12:25:00,108.13,108.23,108.13,108.23,2800.0,105.0506,105.1477,105.0506,105.1477,2800.0
2019-10-16 12:30:00,108.25,108.27,108.16,108.16,1600.0,105.1672,105.1866,105.0797,105.0797,1600.0
2019-10-16 12:35:00,108.13,108.15,108.02,108.03,5102.0,105.0506,105.07,104.9437,104.9534,5102.0
2019-10-16 12:40:00,108.04,108.04,107.97,107.99,3311.0,104.9631,104.9631,104.8951,104.9146,3311.0
2019-10-16 12:45:00,108.01,108.01,107.9,107.91,3503.0,104.934,104.934,104.8271,104.8368,3503.0
2019-10-16 12:50:00,107.88,107.88,107.69,107.74,8931.0,104.8077,104.8077,104.6231,104.6717,8931.0
2019-10-16 12:55:00,107.69,107.71,107.6,107.6,5667.0,104.6231,104.6425,104.5357,104.5357,5667.0
2019-10-16 13:00:00,107.61,107.76,107.58,107.75,7854.0,104.5454,104.6911,104.5162,104.6814,7854.0
2019-10-16 13:05:00,107.75,107.75,107.64,107.67,8053.0,104.6814,104.6814,104.5745,104.6037,8053.0
2019-10-16 13:10:00,107.67,107.68,107.56,107.63,4900.0,104.6037,104.6134,104.4968,104.5648,4900.0
2019-10-16 13:15:00,107.61,107.62,107.53,107.59,7994.0,104.5454,104.5551,104.4677,104.526,7994.0
2019-10-16 13:20:00,107.58,107.62,107.54,107.56,3100.0,104.5162,104.5551,104.4774,104.4968,3100.0
2019-10-16 13:25:00,107.58,107.58,107.43,107.47,7012.0,104.5162,104.5162,104.3705,104.4094,7012.0
2019-10-16 13:30:00,107.47,107.59,107.47,107.59,2502.0,104.4094,104.526,104.4094,104.526,2502.0
2019-10-16 13:35:00,107.55,107.58,107.46,107.5,6965.0,104.4871,104.5162,104.3997,104.4385,6965.0
2019-10-16 13:40:00,107.51,107.51,107.31,107.38,5944.0,104.4482,104.4482,104.2539,104.3219,5944.0
2019-10-16 13:45:00,107.41,107.44,107.35,107.38,5261.0,104.3511,104.3802,104.2928,104.3219,5261.0
2019-10-16 13:50:00,107.39,107.4,107.22,107.23,4236.0,104.3317,104.3414,104.1665,104.1762,4236.0
2019-10-16 13:55:00,107.22,107.22,107.14,107.2,5975.0,104.1665,104.1665,104.0888,104.1471,5975.0
2019-10-16 14:00:00,107.19,107.34,107.19,107.31,6004.0,104.1373,104.2831,104.1373,104.2539,6004.0
2019-10-16 14:05:00,107.3,107.32,107.24,107.29,11686.0,104.2442,104.2636,104.1859,104.2345,11686.0
2019-10-16 14:10:00,107.27,107.3,107.19,107.28,9002.0,104.2151,104.2442,104.1373,104.2248,9002.0
2019-10-16 14:15:00,107.27,107.4,107.27,107.36,29172.0,104.2151,104.3414,104.2151,104.3025,29172.0
2019-10-16 14:20:00,107.35,107.58,107.35,107.46,11796.0,104.2928,104.5162,104.2928,104.3997,11796.0
2019-10-16 14:25:00,107.48,107.67,107.45,107.64,8434.0,104.4191,104.6037,104.3899,104.5745,8434.0
2019-10-16 14:30:00,107.65,107.94,107.65,107.93,5929.0,104.5842,104.866,104.5842,104.8563,5929.0
2019-10-16 14:35:00,107.94,108.06,107.94,108.03,6584.0,104.866,104.9826,104.866,104.9534,6584.0
2019-10-16 14:40:00,108.05,108.2,108.05,108.17,8106.0,104.9729,105.1186,104.9729,105.0894,8106.0
2019-10-16 14:45:00,108.19,108.34,108.19,108.23,7905.0,105.1089,105.2546,105.1089,105.1477,7905.0
2019-10-16 14:50:00,108.24,108.25,108.04,108.14,5274.0,105.1574,105.1672,104.9631,105.0603,5274.0
2019-10-16 14:55:00,108.13,108.13,108.02,108.05,3214.0,105.0506,105.0506,104.9437,104.9729,3214.0
2019-10-16 15:00:00,108.0,108.04,107.96,107.96,5765.0,104.9243,104.9631,104.8854,104.8854,5765.0
2019-10-16 15:05:00,108.01,108.13,108.0,108.13,5105.0,104.934,105.0506,104.9243,105.0506,5105.0
2019-10-16 15:10:00,108.12,108.12,107.94,107.94,5868.0,105.0409,105.0409,104.866,104.866,5868.0
2019-10-16 15:15:00,107.92,107.93,107.78,107.93,7281.0,104.8466,104.8563,104.7105,104.8563,7281.0
2019-10-16 15:20:00,107.93,107.95,107.88,107.93,6857.0,104.8563,104.8757,104.8077,104.8563,6857.0
2019-10-16 15:25:00,107.93,107.93,107.84,107.9,10110.0,104.8563,104.8563,104.7688,104.8271,10110.0
2019-10-16 15:30:00,107.9,107.99,107.78,107.99,19641.0,104.8271,104.9146,104.7105,104.9146,19641.0
2019-10-16 15:35:00,107.99,108.07,107.97,108.07,14423.0,104.9146,104.9923,104.8951,104.9923,14423.0
2019-10-16 15:40:00,108.07,108.16,108.03,108.05,17195.0,104.9923,105.0797,104.9534,104.9729,17195.0
2019-10-16 15:45:00,108.05,108.21,108.04,108.16,16617.0,104.9729,105.1283,104.9631,105.0797,16617.0
2019-10-16 15:50:00,108.16,108.33,108.16,108.33,40575.0,105.0797,105.2449,105.0797,105.2449,40575.0
2019-10-16 15:55:00,108.32,108.36,108.23,108.31,64170.0,105.2352,105.274,105.1477,105.2255,64170.0
2019-10-17 09:30:00,109.01,109.01,108.31,108.37,17248.0,105.9055,105.9055,105.2255,105.2837,17248.0
2019-10-17 09:35:00,108.25,108.54,108.24,108.43,2500.0,105.1672,105.4489,105.1574,105.342,2500.0
2019-10-17 09:40:00,108.43,108.75,108.24,108.63,4598.0,105.342,105.6529,105.1574,105.5363,4598.0
2019-10-17 09:45:00,108.71,108.96,108.6,108.94,2472.0,105.6141,105.8569,105.5072,105.8375,2472.0
2019-10-17 09:50:00,109.01,109.07,108.94,108.95,4062.0,105.9055,105.9638,105.8375,105.8472,4062.0
2019-10-17 09:55:00,109.02,109.21,108.99,109.21,3921.0,105.9152,106.0998,105.8861,106.0998,3921.0
2019-10-17 10:00:00,109.19,109.41,109.11,109.15,8571.0,106.0804,106.2941,106.0027,106.0415,8571.0
2019-10-17 10:05:00,109.19,109.45,109.15,109.38,5620.0,106.0804,106.333,106.0415,106.265,5620.0
2019-10-17 10:10:00,109.37,109.41,109.13,109.36,5940.0,106.2553,106.2941,106.0221,106.2455,5940.0
2019-10-17 10:15:00,109.41,109.5,109.37,109.5,5440.0,106.2941,106.3816,106.2553,106.3816,5440.0
2019-10-17 10:20:00,109.47,109.64,109.4,109.61,1963.0,106.3524,106.5176,106.2844,106.4884,1963.0
2019-10-17 10:25:00,109.58,109.6,109.28,109.34,2464.0,106.4593,106.4787,106.1678,106.2261,2464.0
2019-10-17 10:30:00,109.29,109.42,109.19,109.42,6808.0,106.1775,106.3038,106.0804,106.3038,6808.0
2019-10-17 10:35:00,109.4,109.45,109.35,109.41,4584.0,106.2844,106.333,106.2358,106.2941,4584.0
2019-10-17 10:40:00,109.4,109.4,109.22,109.28,4758.0,106.2844,106.2844,106.1095,106.1678,4758.0
2019-10-17 10:45:00,109.25,109.31,109.11,109.11,1600.0,106.1387,106.197,106.0027,106.0027,1600.0
2019-10-17 10:50:00,109.12,109.15,109.06,109.11,2317.0,106.0124,106.0415,105.9541,106.0027,2317.0
2019-10-17 10:55:00,109.08,109.14,108.88,108.88,4342.0,105.9735,106.0318,105.7792,105.7792,4342.0
2019-10-17 11:00:00,108.88,108.95,108.77,108.81,4773.0,105.7792,105.8472,105.6724,105.7112,4773.0
2019-10-17 11:05:00,108.76,109.08,108.76,109.0,2300.0,105.6626,105.9735,105.6626,105.8958,2300.0
2019-10-17 11:10:00,109.01,109.21,109.01,109.19,1800.0,105.9055,106.0998,105.9055,106.0804,1800.0
2019-10-17 11:15:00,109.18,109.2,109.03,109.2,1200.0,106.0707,106.0901,105.9249,106.0901,1200.0
2019-10-17 11:20:00,109.17,109.17,109.05,109.05,1985.0,106.061,106.061,105.9444,105.9444,1985.0
2019-10-17 11:25:00,109.12,109.28,109.12,109.28,1600.0,106.0124,106.1678,106.0124,106.1678,1600.0
2019-10-17 11:30:00,109.23,109.33,109.07,109.07,3600.0,106.1193,106.2164,105.9638,105.9638,3600.0
2019-10-17 11:35:00,109.08,109.12,108.96,109.12,3702.0,105.9735,106.0124,105.8569,106.0124,3702.0
2019-10-17 11:40:00,109.09,109.12,108.98,108.98,6882.0,105.9832,106.0124,105.8764,105.8764,6882.0
2019-10-17 11:45:00,108.99,109.03,108.99,109.02,1200.0,105.8861,105.9249,105.8861,105.9152,1200.0
2019-10-17 11:50:00,109.05,109.13,108.92,108.94,3231.0,105.9444,106.0221,105.8181,105.8375,3231.0
2019-10-17 11:55:00,108.98,108.98,108.89,108.95,2300.0,105.8764,105.8764,105.7889,105.8472,2300.0
2019-10-17 12:00:00,108.97,109.04,108.96,109.03,6164.0,105.8667,105.9347,105.8569,105.9249,6164.0
2019-10-17 12:05:00,109.08,109.2,109.08,109.2,2820.0,105.9735,106.0901,105.9735,106.0901,2820.0
2019-10-17 12:10:00,109.19,109.21,109.03,109.05,3683.0,106.0804,106.0998,105.9249,105.9444,3683.0
2019-10-17 12:15:00,109.05,109.05,108.86,108.87,3962.0,105.9444,105.9444,105.7598,105.7695,3962.0
2019-10-17 12:20:00,108.88,108.92,108.86,108.91,1300.0,105.7792,105.8181,105.7598,105.8084,1300.0
2019-10-17 12:25:00,108.95,108.99,108.92,108.94,1104.0,105.8472,105.8861,105.8181,105.8375,1104.0
2019-10-17 12:30:00,108.94,109.01,108.94,109.01,2036.0,105.8375,105.9055,105.8375,105.9055,2036.0
2019-10-17 12:35:00,108.97,108.99,108.94,108.97,1600.0,105.8667,105.8861,105.8375,105.8667,1600.0
2019-10-17 12:40:00,108.99,109.07,108.99,109.0,1313.0,105.8861,105.9638,105.8861,105.8958,1313.0
2019-10-17 12:45:00,109.03,109.12,109.0,109.11,1700.0,105.9249,106.0124,105.8958,106.0027,1700.0
2019-10-17 12:50:00,109.1,109.13,109.09,109.09,3800.0,105.993,106.0221,105.9832,105.9832,3800.0
2019-10-17 12:55:00,109.09,109.19,109.09,109.18,2020.0,105.9832,106.0804,105.9832,106.0707,2020.0
2019-10-17 13:00:00,109.15,109.15,109.11,109.14,2100.0,106.0415,106.0415,106.0027,106.0318,2100.0
2019-10-17 13:05:00,109.06,109.07,109.04,109.05,1500.0,105.9541,105.9638,105.9347,105.9444,1500.0
2019-10-17 13:10:00,109.06,109.07,109.04,109.05,500.0,105.9541,105.9638,105.9347,105.9444,500.0
2019-10-17 13:15:00,109.05,109.08,108.96,109.03,5005.0,105.9444,105.9735,105.8569,105.9249,5005.0
2019-10-17 13:20:00,109.05,109.09,109.05,109.07,1448.0,105.9444,105.9832,105.9444,105.9638,1448.0
2019-10-17 13:25:00,109.09,109.16,109.09,109.12,1936.0,105.9832,106.0512,105.9832,106.0124,1936.0
2019-10-17 13:30:00,109.14,109.22,109.14,109.22,900.0,106.0318,106.1095,106.0318,106.1095,900.0
2019-10-17 13:35:00,109.22,109.3,109.22,109.23,1340.0,106.1095,106.1873,106.1095,106.1193,1340.0
2019-10-17 13:40:00,109.26,109.28,109.19,109.19,5471.0,106.1484,106.1678,106.0804,106.0804,5471.0
2019-10-17 13:45:00,109.28,109.29,109.24,109.29,1815.0,106.1678,106.1775,106.129,106.1775,1815.0
2019-10-17 13:50:00,109.3,109.31,109.26,109.29,2556.0,106.1873,106.197,106.1484,106.1775,2556.0
2019-10-17 13:55:00,109.28,109.3,109.17,109.2,2922.0,106.1678,106.1873,106.061,106.0901,2922.0
2019-10-17 14:00:00,109.23,109.23,108.96,108.96,4088.0,106.1193,106.1193,105.8569,105.8569,4088.0
2019-10-17 14:05:00,108.97,109.01,108.97,109.01,1800.0,105.8667,105.9055,105.8667,105.9055,1800.0
2019-10-17 14:10:00,108.99,109.06,108.99,109.06,3408.0,105.8861,105.9541,105.8861,105.9541,3408.0
2019-10-17 14:15:00,109.08,109.1,109.02,109.09,3100.0,105.9735,105.993,105.9152,105.9832,3100.0
2019-10-17 14:20:00,109.13,109.19,109.13,109.16,700.0,106.0221,106.0804,106.0221,106.0512,700.0
2019-10-17 14:25:00,109.15,109.25,109.12,109.24,7215.0,106.0415,106.1387,106.0124,106.129,7215.0
2019-10-17 14:30:00,109.22,109.23,109.09,109.16,3421.0,106.1095,106.1193,105.9832,106.0512,3421.0
2019-10-17 14:35:00,109.16,109.22,109.16,109.19,1700.0,106.0512,106.1095,106.0512,106.0804,1700.0
2019-10-17 14:40:00,109.2,109.24,109.15,109.22,2903.0,106.0901,106.129,106.0415,106.1095,2903.0
2019-10-17 14:45:00,109.2,109.26,109.2,109.21,1851.0,106.0901,106.1484,106.0901,106.0998,1851.0
2019-10-17 14:50:00,109.26,109.35,109.23,109.31,4781.0,106.1484,106.2358,106.1193,106.197,4781.0
2019-10-17 14:55:00,109.29,109.32,109.27,109.28,3345.0,106.1775,106.2067,106.1581,106.1678,3345.0
2019-10-17 15:00:00,109.3,109.33,109.23,109.25,2954.0,106.1873,106.2164,106.1193,106.1387,2954.0
2019-10-17 15:05:00,109.28,109.28,109.18,109.2,2487.0,106.1678,106.1678,106.0707,106.0901,2487.0
2019-10-17 15:10:00,109.18,109.25,109.18,109.23,3192.0,106.0707,106.1387,106.0707,106.1193,3192.0
2019-10-17 15:15:00,109.24,109.24,109.14,109.17,3400.0,106.129,106.129,106.0318,106.061,3400.0
2019-10-17 15:20:00,109.2,109.2,109.08,109.09,2132.0,106.0901,106.0901,105.9735,105.9832,2132.0
2019-10-17 15:25:00,109.13,109.2,109.11,109.17,4583.0,106.0221,106.0901,106.0027,106.061,4583.0
2019-10-17 15:30:00,109.15,109.18,109.05,109.06,11131.0,106.0415,106.0707,105.9444,105.9541,11131.0
2019-10-17 15:35:00,109.05,109.06,109.02,109.06,7444.0,105.9444,105.9541,105.9152,105.9541,7444.0
2019-10-17 15:40:00,109.09,109.19,109.04,109.19,5565.0,105.9832,106.0804,105.9347,106.0804,5565.0
2019-10-17 15:45:00,109.18,109.22,109.08,109.08,9029.0,106.0707,106.1095,105.9735,105.9735,9029.0
2019-10-17 15:50:00,109.06,109.12,108.99,109.07,12146.0,105.9541,106.0124,105.8861,105.9638,12146.0
2019-10-17 15:55:00,109.05,109.16,108.97,109.14,30915.0,105.9444,106.0512,105.8667,106.0318,30915.0
2019-10-18 09:30:00,109.49,109.84,109.22,109.78,84901.0,106.3718,106.7119,106.1095,106.6536,84901.0
2019-10-18 09:35:00,109.79,110.36,109.74,110.2,29407.0,106.6633,107.2171,106.6147,107.0616,29407.0
2019-10-18 09:40:00,110.16,110.43,110.06,110.31,19647.0,107.0228,107.2851,106.9256,107.1685,19647.0
2019-10-18 09:45:00,110.26,110.28,109.97,110.17,6926.0,107.1199,107.1393,106.8382,107.0325,6926.0
2019-10-18 09:50:00,110.18,110.65,110.15,110.64,9990.0,107.0422,107.4988,107.0131,107.4891,9990.0
2019-10-18 09:55:00,110.6,110.9,110.59,110.75,16297.0,107.4502,107.7417,107.4405,107.596,16297.0
2019-10-18 10:00:00,110.77,110.77,110.55,110.66,8570.0,107.6154,107.6154,107.4017,107.5085,8570.0
2019-10-18 10:05:00,110.71,110.79,110.5,110.76,21182.0,107.5571,107.6348,107.3531,107.6057,21182.0
2019-10-18 10:10:00,110.76,110.85,110.63,110.68,24314.0,107.6057,107.6931,107.4794,107.528,24314.0
2019-10-18 10:15:00,110.61,110.88,110.61,110.88,17410.0,107.4599,107.7223,107.4599,107.7223,17410.0
2019-10-18 10:20:00,110.86,110.86,110.66,110.66,9012.0,107.7028,107.7028,107.5085,107.5085,9012.0
2019-10-18 10:25:00,110.68,110.73,110.48,110.57,3839.0,107.528,107.5765,107.3337,107.4211,3839.0
2019-10-18 10:30:00,110.52,111.07,110.52,110.61,69639.0,107.3725,107.9068,107.3725,107.4599,69639.0
2019-10-18 10:35:00,110.65,110.8,110.52,110.56,13821.0,107.4988,107.6445,107.3725,107.4114,13821.0
2019-10-18 10:40:00,110.56,110.56,110.31,110.39,7776.0,107.4114,107.4114,107.1685,107.2462,7776.0
2019-10-18 10:45:00,110.41,110.47,110.24,110.25,10560.0,107.2656,107.3239,107.1005,107.1102,10560.0
2019-10-18 10:50:00,110.25,110.43,110.18,110.37,4700.0,107.1102,107.2851,107.0422,107.2268,4700.0
2019-10-18 10:55:00,110.42,110.46,110.36,110.46,3402.0,107.2754,107.3142,107.2171,107.3142,3402.0
2019-10-18 11:00:00,110.43,110.68,110.42,110.67,6333.0,107.2851,107.528,107.2754,107.5182,6333.0
2019-10-18 11:05:00,110.63,110.79,110.6,110.67,8657.0,107.4794,107.6348,107.4502,107.5182,8657.0
2019-10-18 11:10:00,110.67,110.79,110.55,110.79,4495.0,107.5182,107.6348,107.4017,107.6348,4495.0
2019-10-18 11:15:00,110.76,110.81,110.72,110.8,4410.0,107.6057,107.6543,107.5668,107.6445,4410.0
2019-10-18 11:20:00,110.77,110.9,110.77,110.88,6629.0,107.6154,107.7417,107.6154,107.7223,6629.0
2019-10-18 11:25:00,110.86,110.95,110.82,110.83,4401.0,107.7028,107.7903,107.664,107.6737,4401.0
2019-10-18 11:30:00,110.83,110.97,110.68,110.68,7341.0,107.6737,107.8097,107.528,107.528,7341.0
2019-10-18 11:35:00,110.69,110.82,110.69,110.82,4181.0,107.5377,107.664,107.5377,107.664,4181.0
2019-10-18 11:40:00,110.84,110.99,110.77,110.82,7862.0,107.6834,107.8291,107.6154,107.664,7862.0
2019-10-18 11:45:00,110.85,110.85,110.68,110.74,4167.0,107.6931,107.6931,107.528,107.5862,4167.0
2019-10-18 11:50:00,110.73,110.78,110.71,110.78,4825.0,107.5765,107.6251,107.5571,107.6251,4825.0
2019-10-18 11:55:00,110.8,110.84,110.64,110.66,6986.0,107.6445,107.6834,107.4891,107.5085,6986.0
2019-10-18 12:00:00,110.66,110.84,110.62,110.77,10339.0,107.5085,107.6834,107.4697,107.6154,10339.0
2019-10-18 12:05:00,110.77,110.87,110.67,110.67,6305.0,107.6154,107.7125,107.5182,107.5182,6305.0
2019-10-18 12:10:00,110.67,110.77,110.66,110.75,12163.0,107.5182,107.6154,107.5085,107.596,12163.0
2019-10-18 12:15:00,110.74,110.74,110.36,110.36,2598.0,107.5862,107.5862,107.2171,107.2171,2598.0
2019-10-18 12:20:00,110.23,110.31,110.16,110.26,4923.0,107.0908,107.1685,107.0228,107.1199,4923.0
2019-10-18 12:25:00,110.26,110.35,110.2,110.21,5307.0,107.1199,107.2074,107.0616,107.0713,5307.0
2019-10-18 12:30:00,110.19,110.41,110.17,110.41,4489.0,107.0519,107.2656,107.0325,107.2656,4489.0
2019-10-18 12:35:00,110.37,110.45,110.36,110.36,5662.0,107.2268,107.3045,107.2171,107.2171,5662.0
2019-10-18 12:40:00,110.36,110.47,110.29,110.47,10102.0,107.2171,107.3239,107.1491,107.3239,10102.0
2019-10-18 12:45:00,110.47,110.6,110.46,110.59,3474.0,107.3239,107.4502,107.3142,107.4405,3474.0
2019-10-18 12:50:00,110.57,110.6,110.54,110.6,5012.0,107.4211,107.4502,107.3919,107.4502,5012.0
2019-10-18 12:55:00,110.61,110.63,110.58,110.58,2802.0,107.4599,107.4794,107.4308,107.4308,2802.0
2019-10-18 13:00:00,110.57,110.8,110.57,110.8,7946.0,107.4211,107.6445,107.4211,107.6445,7946.0
2019-10-18 13:05:00,110.79,110.96,110.78,110.96,9230.0,107.6348,107.8,107.6251,107.8,9230.0
2019-10-18 13:10:00,110.95,110.95,110.83,110.83,3744.0,107.7903,107.7903,107.6737,107.6737,3744.0
2019-10-18 13:15:00,110.78,110.85,110.78,110.82,4210.0,107.6251,107.6931,107.6251,107.664,4210.0
2019-10-18 13:20:00,110.8,110.89,110.79,110.89,3786.0,107.6445,107.732,107.6348,107.732,3786.0
2019-10-18 13:25:00,110.89,110.94,110.8,110.91,13517.0,107.732,107.7806,107.6445,107.7514,13517.0
2019-10-18 13:30:00,110.9,111.15,110.89,111.15,33677.0,107.7417,107.9846,107.732,107.9846,33677.0
2019-10-18 13:35:00,111.15,111.31,111.11,111.26,11531.0,107.9846,108.14,107.9457,108.0914,11531.0
2019-10-18 13:40:00,111.27,111.29,111.22,111.25,21268.0,108.1012,108.1206,108.0526,108.0817,21268.0
2019-10-18 13:45:00,111.23,111.4,111.23,111.39,10601.0,108.0623,108.2275,108.0623,108.2177,10601.0
2019-10-18 13:50:00,111.38,111.44,111.34,111.35,7954.0,108.208,108.2663,108.1692,108.1789,7954.0
2019-10-18 13:55:00,111.35,111.48,111.34,111.44,7512.0,108.1789,108.3052,108.1692,108.2663,7512.0
2019-10-18 14:00:00,111.45,111.49,111.33,111.36,9397.0,108.276,108.3149,108.1594,108.1886,9397.0
2019-10-18 14:05:00,111.33,111.39,111.28,111.36,6459.0,108.1594,108.2177,108.1109,108.1886,6459.0
2019-10-18 14:10:00,111.36,111.43,111.34,111.35,7404.0,108.1886,108.2566,108.1692,108.1789,7404.0
2019-10-18 14:15:00,111.35,111.55,111.35,111.52,7564.0,108.1789,108.3732,108.1789,108.344,7564.0
2019-10-18 14:20:00,111.53,111.58,111.48,111.51,14466.0,108.3537,108.4023,108.3052,108.3343,14466.0
2019-10-18 14:25:00,111.52,111.52,111.48,111.5,9310.0,108.344,108.344,108.3052,108.3246,9310.0
2019-10-18 14:30:00,111.49,111.51,111.43,111.43,22405.0,108.3149,108.3343,108.2566,108.2566,22405.0
2019-10-18 14:35:00,111.4,111.57,111.4,111.5,16872.0,108.2275,108.3926,108.2275,108.3246,16872.0
2019-10-18 14:40:00,111.51,111.52,111.49,111.5,8841.0,108.3343,108.344,108.3149,108.3246,8841.0
2019-10-18 14:45:00,111.5,111.59,111.47,111.5,14614.0,108.3246,108.412,108.2955,108.3246,14614.0
2019-10-18 14:50:00,111.48,111.52,111.33,111.52,14688.0,108.3052,108.344,108.1594,108.344,14688.0
2019-10-18 14:55:00,111.51,111.55,111.48,111.52,6548.0,108.3343,108.3732,108.3052,108.344,6548.0
2019-10-18 15:00:00,111.53,111.55,111.49,111.55,5818.0,108.3537,108.3732,108.3149,108.3732,5818.0
2019-10-18 15:05:00,111.54,111.56,111.49,111.52,7994.0,108.3635,108.3829,108.3149,108.344,7994.0
2019-10-18 15:10:00,111.53,111.65,111.49,111.64,15611.0,108.3537,108.4703,108.3149,108.4606,15611.0
2019-10-18 15:15:00,111.63,111.64,111.52,111.53,9920.0,108.4509,108.4606,108.344,108.3537,9920.0
2019-10-18 15:20:00,111.52,111.62,111.47,111.5,17307.0,108.344,108.4412,108.2955,108.3246,17307.0
2019-10-18 15:25:00,111.5,111.53,111.49,111.52,24575.0,108.3246,108.3537,108.3149,108.344,24575.0
2019-10-18 15:30:00,111.52,111.58,111.5,111.54,17472.0,108.344,108.4023,108.3246,108.3635,17472.0
2019-10-18 15:35:00,111.54,111.58,111.45,111.45,23406.0,108.3635,108.4023,108.276,108.276,23406.0
2019-10-18 15:40:00,111.46,111.46,111.28,111.34,24313.0,108.2857,108.2857,108.1109,108.1692,24313.0
2019-10-18 15:45:00,111.34,111.46,111.33,111.45,26568.0,108.1692,108.2857,108.1594,108.276,26568.0
2019-10-18 15:50:00,111.45,111.45,111.3,111.38,40721.0,108.276,108.276,108.1303,108.208,40721.0
2019-10-18 15:55:00,111.37,111.39,111.15,111.15,92171.0,108.1983,108.2177,107.9846,107.9846,92171.0
2019-10-21 09:30:00,112.0,112.11,111.7,112.0,41104.0,108.8104,108.9172,108.5189,108.8104,41104.0
2019-10-21 09:35:00,112.12,112.46,112.12,112.33,5464.0,108.9269,109.2573,108.9269,109.131,5464.0
2019-10-21 09:40:00,112.34,112.35,112.14,112.2,6799.0,109.1407,109.1504,108.9464,109.0047,6799.0
2019-10-21 09:45:00,112.14,112.4,112.12,112.39,8201.0,108.9464,109.199,108.9269,109.1893,8201.0
2019-10-21 09:50:00,112.3,112.39,112.18,112.27,9530.0,109.1018,109.1893,108.9852,109.0727,9530.0
2019-10-21 09:55:00,112.27,112.4,112.2,112.31,16586.0,109.0727,109.199,109.0047,109.1115,16586.0
2019-10-21 10:00:00,112.31,112.59,112.28,112.32,14874.0,109.1115,109.3836,109.0824,109.1213,14874.0
2019-10-21 10:05:00,112.37,112.37,112.24,112.32,7049.0,109.1698,109.1698,109.0435,109.1213,7049.0
2019-10-21 10:10:00,112.27,112.37,112.24,112.27,6052.0,109.0727,109.1698,109.0435,109.0727,6052.0
2019-10-21 10:15:00,112.29,112.35,112.22,112.24,19247.0,109.0921,109.1504,109.0241,109.0435,19247.0
2019-10-21 10:20:00,112.24,112.31,112.2,112.25,16630.0,109.0435,109.1115,109.0047,109.0532,16630.0
2019-10-21 10:25:00,112.27,112.32,112.18,112.32,12856.0,109.0727,109.1213,108.9852,109.1213,12856.0
2019-10-21 10:30:00,112.31,112.39,112.15,112.37,16465.0,109.1115,109.1893,108.9561,109.1698,16465.0
2019-10-21 10:35:00,112.37,112.53,112.28,112.53,13586.0,109.1698,109.3253,109.0824,109.3253,13586.0
2019-10-21 10:40:00,112.5,112.69,112.5,112.62,11108.0,109.2961,109.4807,109.2961,109.4127,11108.0
2019-10-21 10:45:00,112.62,112.63,112.39,112.45,9350.0,109.4127,109.4224,109.1893,109.2475,9350.0
2019-10-21 10:50:00,112.45,112.45,112.32,112.4,11085.0,109.2475,109.2475,109.1213,109.199,11085.0
2019-10-21 10:55:00,112.46,112.7,112.42,112.68,7847.0,109.2573,109.4904,109.2184,109.471,7847.0
2019-10-21 11:00:00,112.69,112.75,112.48,112.55,9438.0,109.4807,109.539,109.2767,109.3447,9438.0
2019-10-21 11:05:00,112.59,112.79,112.57,112.78,7181.0,109.3836,109.5779,109.3641,109.5682,7181.0
2019-10-21 11:10:00,112.81,112.86,112.62,112.7,8332.0,109.5973,109.6459,109.4127,109.4904,8332.0
2019-10-21 11:15:00,112.7,112.73,112.58,112.69,10850.0,109.4904,109.5196,109.3738,109.4807,10850.0
2019-10-21 11:20:00,112.7,112.95,112.65,112.86,10518.0,109.4904,109.7333,109.4419,109.6459,10518.0
2019-10-21 11:25:00,112.83,112.93,112.82,112.88,8752.0,109.6167,109.7139,109.607,109.6653,8752.0
2019-10-21 11:30:00,112.89,112.92,112.51,112.54,9859.0,109.675,109.7042,109.3058,109.335,9859.0
2019-10-21 11:35:00,112.56,112.64,112.49,112.6,10404.0,109.3544,109.4321,109.2864,109.3933,10404.0
2019-10-21 11:40:00,112.62,112.68,112.5,112.56,6300.0,109.4127,109.471,109.2961,109.3544,6300.0
2019-10-21 11:45:00,112.54,112.65,112.49,112.65,9881.0,109.335,109.4419,109.2864,109.4419,9881.0
2019-10-21 11:50:00,112.64,112.66,112.55,112.62,9762.0,109.4321,109.4516,109.3447,109.4127,9762.0
2019-10-21 11:55:00,112.64,112.75,112.54,112.62,14663.0,109.4321,109.539,109.335,109.4127,14663.0
2019-10-21 12:00:00,112.59,112.63,112.42,112.53,22342.0,109.3836,109.4224,109.2184,109.3253,22342.0
2019-10-21 12:05:00,112.54,112.58,112.47,112.53,7378.0,109.335,109.3738,109.267,109.3253,7378.0
2019-10-21 12:10:00,112.56,112.66,112.49,112.61,7626.0,109.3544,109.4516,109.2864,109.403,7626.0
2019-10-21 12:15:00,112.61,112.61,112.49,112.5,14955.0,109.403,109.403,109.2864,109.2961,14955.0
2019-10-21 12:20:00,112.48,112.53,112.41,112.51,20636.0,109.2767,109.3253,109.2087,109.3058,20636.0
2019-10-21 12:25:00,112.53,112.53,112.4,112.45,6154.0,109.3253,109.3253,109.199,109.2475,6154.0
2019-10-21 12:30:00,112.44,112.49,112.4,112.46,6609.0,109.2378,109.2864,109.199,109.2573,6609.0
2019-10-21 12:35:00,112.46,112.52,112.37,112.51,11380.0,109.2573,109.3156,109.1698,109.3058,11380.0
2019-10-21 12:40:00,112.51,112.59,112.49,112.56,4672.0,109.3058,109.3836,109.2864,109.3544,4672.0
2019-10-21 12:45:00,112.58,112.58,112.42,112.56,9112.0,109.3738,109.3738,109.2184,109.3544,9112.0
2019-10-21 12:50:00,112.56,112.64,112.48,112.49,11095.0,109.3544,109.4321,109.2767,109.2864,11095.0
2019-10-21 12:55:00,112.5,112.54,112.29,112.36,46758.0,109.2961,109.335,109.0921,109.1601,46758.0
2019-10-21 13:00:00,112.34,112.41,112.31,112.4,12946.0,109.1407,109.2087,109.1115,109.199,12946.0
2019-10-21 13:05:00,112.41,112.41,112.13,112.15,25160.0,109.2087,109.2087,108.9367,108.9561,25160.0
2019-10-21 13:10:00,112.15,112.26,112.13,112.22,19481.0,108.9561,109.063,108.9367,109.0241,19481.0
2019-10-21 13:15:00,112.2,112.2,112.04,112.05,7407.0,109.0047,109.0047,108.8492,108.8589,7407.0
2019-10-21 13:20:00,112.05,112.07,111.92,112.02,13346.0,108.8589,108.8784,108.7326,108.8298,13346.0
2019-10-21 13:25:00,112.02,112.08,111.86,111.9,16280.0,108.8298,108.8881,108.6744,108.7132,16280.0
2019-10-21 13:30:00,111.9,112.06,111.83,111.83,8366.0,108.7132,108.8687,108.6452,108.6452,8366.0
2019-10-21 13:35:00,111.86,111.89,111.76,111.87,11519.0,108.6744,108.7035,108.5772,108.6841,11519.0
2019-10-21 13:40:00,111.91,111.97,111.89,111.93,4000.0,108.7229,108.7812,108.7035,108.7424,4000.0
2019-10-21 13:45:00,111.9,111.9,111.81,111.83,7100.0,108.7132,108.7132,108.6258,108.6452,7100.0
2019-10-21 13:50:00,111.82,111.89,111.81,111.85,8064.0,108.6355,108.7035,108.6258,108.6646,8064.0
2019-10-21 13:55:00,111.84,111.87,111.81,111.86,5300.0,108.6549,108.6841,108.6258,108.6744,5300.0
2019-10-21 14:00:00,111.86,111.92,111.8,111.91,10961.0,108.6744,108.7326,108.6161,108.7229,10961.0
2019-10-21 14:05:00,111.93,111.97,111.89,111.91,5858.0,108.7424,108.7812,108.7035,108.7229,5858.0
2019-10-21 14:10:00,111.95,111.95,111.74,111.75,16850.0,108.7618,108.7618,108.5578,108.5675,16850.0
2019-10-21 14:15:00,111.75,111.88,111.72,111.78,18540.0,108.5675,108.6938,108.5383,108.5966,18540.0
2019-10-21 14:20:00,111.77,111.83,111.76,111.8,7910.0,108.5869,108.6452,108.5772,108.6161,7910.0
2019-10-21 14:25:00,111.79,111.79,111.63,111.66,7235.0,108.6063,108.6063,108.4509,108.48,7235.0
2019-10-21 14:30:00,111.67,111.81,111.62,111.68,17124.0,108.4898,108.6258,108.4412,108.4995,17124.0
2019-10-21 14:35:00,111.66,111.76,111.63,111.74,10533.0,108.48,108.5772,108.4509,108.5578,10533.0
2019-10-21 14:40:00,111.74,111.78,111.62,111.7,8266.0,108.5578,108.5966,108.4412,108.5189,8266.0
2019-10-21 14:45:00,111.69,111.82,111.69,111.82,14441.0,108.5092,108.6355,108.5092,108.6355,14441.0
2019-10-21 14:50:00,111.76,111.84,111.73,111.84,7501.0,108.5772,108.6549,108.5481,108.6549,7501.0
2019-10-21 14:55:00,111.82,111.84,111.76,111.83,5356.0,108.6355,108.6549,108.5772,108.6452,5356.0
2019-10-21 15:00:00,111.82,112.05,111.79,112.05,17668.0,108.6355,108.8589,108.6063,108.8589,17668.0
2019-10-21 15:05:00,112.0,112.13,112.0,112.07,23229.0,108.8104,108.9367,108.8104,108.8784,23229.0
2019-10-21 15:10:00,112.07,112.12,112.06,112.11,9175.0,108.8784,108.9269,108.8687,108.9172,9175.0
2019-10-21 15:15:00,112.11,112.21,112.11,112.13,9000.0,108.9172,109.0144,108.9172,108.9367,9000.0
2019-10-21 15:20:00,112.19,112.19,112.01,112.08,12717.0,108.995,108.995,108.8201,108.8881,12717.0
2019-10-21 15:25:00,112.06,112.13,112.05,112.11,11139.0,108.8687,108.9367,108.8589,108.9172,11139.0
2019-10-21 15:30:00,112.12,112.21,112.11,112.18,15627.0,108.9269,109.0144,108.9172,108.9852,15627.0
2019-10-21 15:35:00,112.18,112.2,112.11,112.18,14056.0,108.9852,109.0047,108.9172,108.9852,14056.0
2019-10-21 15:40:00,112.17,112.19,112.14,112.15,16866.0,108.9755,108.995,108.9464,108.9561,16866.0
2019-10-21 15:45:00,112.15,112.15,112.02,112.07,16653.0,108.9561,108.9561,108.8298,108.8784,16653.0
2019-10-21 15:50:00,112.07,112.18,112.05,112.15,38385.0,108.8784,108.9852,108.8589,108.9561,38385.0
2019-10-21 15:55:00,112.16,112.33,100.0,112.06,504716.0,108.9658,109.131,97.1521,108.8687,504716.0
2019-10-22 09:30:00,111.75,112.03,110.57,110.65,25840.0,108.5675,108.8395,107.4211,107.4988,25840.0
2019-10-22 09:35:00,110.68,110.71,109.55,109.6,21764.0,107.528,107.5571,106.4301,106.4787,21764.0
2019-10-22 09:40:00,109.54,110.31,109.17,110.22,26766.0,106.4204,107.1685,106.061,107.0811,26766.0
2019-10-22 09:45:00,110.22,110.37,110.12,110.37,18807.0,107.0811,107.2268,106.9839,107.2268,18807.0
2019-10-22 09:50:00,110.42,110.44,110.17,110.17,18942.0,107.2754,107.2948,107.0325,107.0325,18942.0
2019-10-22 09:55:00,110.1,110.1,109.81,110.02,19590.0,106.9645,106.9645,106.6827,106.8868,19590.0
2019-10-22 10:00:00,110.02,110.17,109.78,110.01,20782.0,106.8868,107.0325,106.6536,106.877,20782.0
2019-10-22 10:05:00,110.0,110.2,109.99,110.06,8812.0,106.8673,107.0616,106.8576,106.9256,8812.0
2019-10-22 10:10:00,110.07,110.14,109.88,109.89,9173.0,106.9353,107.0033,106.7507,106.7605,9173.0
2019-10-22 10:15:00,109.89,109.91,109.62,109.62,8564.0,106.7605,106.7799,106.4981,106.4981,8564.0
2019-10-22 10:20:00,109.64,109.76,109.57,109.76,10116.0,106.5176,106.6342,106.4496,106.6342,10116.0
2019-10-22 10:25:00,109.76,109.78,109.66,109.75,8536.0,106.6342,106.6536,106.537,106.6244,8536.0
2019-10-22 10:30:00,109.78,109.84,109.73,109.73,3752.0,106.6536,106.7119,106.605,106.605,3752.0
2019-10-22 10:35:00,109.73,109.87,109.71,109.8,4148.0,106.605,106.741,106.5856,106.673,4148.0
2019-10-22 10:40:00,109.8,109.93,109.77,109.93,9803.0,106.673,106.7993,106.6439,106.7993,9803.0
2019-10-22 10:45:00,109.92,110.07,109.9,109.99,17976.0,106.7896,106.9353,106.7702,106.8576,17976.0
2019-10-22 10:50:00,110.01,110.09,109.97,110.08,4149.0,106.877,106.9548,106.8382,106.945,4149.0
2019-10-22 10:55:00,110.01,110.13,110.01,110.07,3401.0,106.877,106.9936,106.877,106.9353,3401.0
2019-10-22 11:00:00,110.07,110.13,110.05,110.09,5800.0,106.9353,106.9936,106.9159,106.9548,5800.0
2019-10-22 11:05:00,110.06,110.29,110.06,110.2,5913.0,106.9256,107.1491,106.9256,107.0616,5913.0
2019-10-22 11:10:00,110.24,110.24,110.15,110.18,3539.0,107.1005,107.1005,107.0131,107.0422,3539.0
2019-10-22 11:15:00,110.19,110.24,110.13,110.13,4858.0,107.0519,107.1005,106.9936,106.9936,4858.0
2019-10-22 11:20:00,110.13,110.14,109.92,109.92,6860.0,106.9936,107.0033,106.7896,106.7896,6860.0
2019-10-22 11:25:00,109.92,109.98,109.85,109.85,8480.0,106.7896,106.8479,106.7216,106.7216,8480.0
2019-10-22 11:30:00,109.82,109.84,109.7,109.72,4144.0,106.6924,106.7119,106.5759,106.5953,4144.0
2019-10-22 11:35:00,109.74,109.79,109.71,109.77,3374.0,106.6147,106.6633,106.5856,106.6439,3374.0
2019-10-22 11:40:00,109.79,109.8,109.67,109.7,4392.0,106.6633,106.673,106.5467,106.5759,4392.0
2019-10-22 11:45:00,109.72,109.75,109.55,109.59,5474.0,106.5953,106.6244,106.4301,106.469,5474.0
2019-10-22 11:50:00,109.6,109.67,109.59,109.62,6428.0,106.4787,106.5467,106.469,106.4981,6428.0
2019-10-22 11:55:00,109.58,109.74,109.58,109.62,4600.0,106.4593,106.6147,106.4593,106.4981,4600.0
2019-10-22 12:00:00,109.62,109.64,109.55,109.56,10261.0,106.4981,106.5176,106.4301,106.4399,10261.0
2019-10-22 12:05:00,109.55,109.58,109.46,109.5,14079.0,106.4301,106.4593,106.3427,106.3816,14079.0
2019-10-22 12:10:00,109.5,109.55,109.46,109.52,4507.0,106.3816,106.4301,106.3427,106.401,4507.0
2019-10-22 12:15:00,109.5,109.53,109.43,109.53,7845.0,106.3816,106.4107,106.3136,106.4107,7845.0
2019-10-22 12:20:00,109.59,109.65,109.54,109.56,8580.0,106.469,106.5273,106.4204,106.4399,8580.0
2019-10-22 12:25:00,109.57,109.66,109.55,109.66,2501.0,106.4496,106.537,106.4301,106.537,2501.0
2019-10-22 12:30:00,109.62,109.75,109.6,109.68,4599.0,106.4981,106.6244,106.4787,106.5564,4599.0
2019-10-22 12:35:00,109.67,109.72,109.56,109.57,4721.0,106.5467,106.5953,106.4399,106.4496,4721.0
2019-10-22 12:40:00,109.56,109.59,109.53,109.54,5216.0,106.4399,106.469,106.4107,106.4204,5216.0
2019-10-22 12:45:00,109.55,109.55,109.41,109.41,18083.0,106.4301,106.4301,106.2941,106.2941,18083.0
2019-10-22 12:50:00,109.43,109.43,109.3,109.3,6202.0,106.3136,106.3136,106.1873,106.1873,6202.0
2019-10-22 12:55:00,109.32,109.32,109.25,109.26,6540.0,106.2067,106.2067,106.1387,106.1484,6540.0
2019-10-22 13:00:00,109.25,109.27,109.09,109.14,8050.0,106.1387,106.1581,105.9832,106.0318,8050.0
2019-10-22 13:05:00,109.15,109.15,109.05,109.09,7669.0,106.0415,106.0415,105.9444,105.9832,7669.0
2019-10-22 13:10:00,109.05,109.05,108.93,108.97,8976.0,105.9444,105.9444,105.8278,105.8667,8976.0
2019-10-22 13:15:00,108.97,108.98,108.88,108.9,11926.0,105.8667,105.8764,105.7792,105.7986,11926.0
2019-10-22 13:20:00,108.9,108.95,108.87,108.9,10841.0,105.7986,105.8472,105.7695,105.7986,10841.0
2019-10-22 13:25:00,108.9,109.04,108.9,109.03,6247.0,105.7986,105.9347,105.7986,105.9249,6247.0
2019-10-22 13:30:00,109.02,109.17,109.0,109.17,6591.0,105.9152,106.061,105.8958,106.061,6591.0
2019-10-22 13:35:00,109.18,109.18,109.09,109.16,9260.0,106.0707,106.0707,105.9832,106.0512,9260.0
2019-10-22 13:40:00,109.17,109.37,109.16,109.31,11399.0,106.061,106.2553,106.0512,106.197,11399.0
2019-10-22 13:45:00,109.31,109.4,109.3,109.38,5287.0,106.197,106.2844,106.1873,106.265,5287.0
2019-10-22 13:50:00,109.4,109.45,109.36,109.45,8885.0,106.2844,106.333,106.2455,106.333,8885.0
2019-10-22 13:55:00,109.44,109.56,109.38,109.56,6060.0,106.3233,106.4399,106.265,106.4399,6060.0
2019-10-22 14:00:00,109.56,109.95,109.55,109.92,7729.0,106.4399,106.8187,106.4301,106.7896,7729.0
2019-10-22 14:05:00,109.96,110.03,109.92,109.98,9627.0,106.8285,106.8965,106.7896,106.8479,9627.0
2019-10-22 14:10:00,110.0,110.12,110.0,110.07,8494.0,106.8673,106.9839,106.8673,106.9353,8494.0
2019-10-22 14:15:00,110.09,110.15,110.06,110.11,5298.0,106.9548,107.0131,106.9256,106.9742,5298.0
2019-10-22 14:20:00,110.15,110.16,109.9,109.9,7321.0,107.0131,107.0228,106.7702,106.7702,7321.0
2019-10-22 14:25:00,109.96,109.97,109.84,109.94,4498.0,106.8285,106.8382,106.7119,106.809,4498.0
2019-10-22 14:30:00,109.96,109.99,109.51,109.51,12131.0,106.8285,106.8576,106.3913,106.3913,12131.0
2019-10-22 14:35:00,109.51,109.52,109.38,109.52,7295.0,106.3913,106.401,106.265,106.401,7295.0
2019-10-22 14:40:00,109.49,109.52,109.4,109.49,6610.0,106.3718,106.401,106.2844,106.3718,6610.0
2019-10-22 14:45:00,109.44,109.44,109.31,109.35,6575.0,106.3233,106.3233,106.197,106.2358,6575.0
2019-10-22 14:50:00,109.37,109.37,109.24,109.27,12154.0,106.2553,106.2553,106.129,106.1581,12154.0
2019-10-22 14:55:00,109.28,109.38,109.2,109.25,8397.0,106.1678,106.265,106.0901,106.1387,8397.0
2019-10-22 15:00:00,109.27,109.29,109.01,109.06,17168.0,106.1581,106.1775,105.9055,105.9541,17168.0
2019-10-22 15:05:00,109.05,109.05,108.93,108.99,10275.0,105.9444,105.9444,105.8278,105.8861,10275.0
2019-10-22 15:10:00,108.98,109.05,108.96,109.05,8493.0,105.8764,105.9444,105.8569,105.9444,8493.0
2019-10-22 15:15:00,109.05,109.11,108.99,109.04,12118.0,105.9444,106.0027,105.8861,105.9347,12118.0
2019-10-22 15:20:00,109.03,109.09,108.97,109.02,12122.0,105.9249,105.9832,105.8667,105.9152,12122.0
2019-10-22 15:25:00,109.01,109.04,108.95,109.0,17603.0,105.9055,105.9347,105.8472,105.8958,17603.0
2019-10-22 15:30:00,109.0,109.02,108.95,108.95,13973.0,105.8958,105.9152,105.8472,105.8472,13973.0
2019-10-22 15:35:00,108.95,109.01,108.86,108.86,21631.0,105.8472,105.9055,105.7598,105.7598,21631.0
2019-10-22 15:40:00,108.86,108.87,108.69,108.7,28848.0,105.7598,105.7695,105.5946,105.6043,28848.0
2019-10-22 15:45:00,108.69,108.69,108.48,108.51,31924.0,105.5946,105.5946,105.3906,105.4198,31924.0
2019-10-22 15:50:00,108.52,108.53,108.34,108.34,56246.0,105.4295,105.4392,105.2546,105.2546,56246.0
2019-10-22 15:55:00,108.34,108.43,108.26,108.42,81563.0,105.2546,105.342,105.1769,105.3323,81563.0
2019-10-23 09:30:00,108.27,108.62,107.66,107.66,17105.0,105.1866,105.5266,104.594,104.594,17105.0
2019-10-23 09:35:00,107.59,108.38,107.58,108.38,35459.0,104.526,105.2935,104.5162,105.2935,35459.0
2019-10-23 09:40:00,108.53,108.76,108.38,108.7,4352.0,105.4392,105.6626,105.2935,105.6043,4352.0
2019-10-23 09:45:00,108.67,108.76,108.54,108.54,5160.0,105.5752,105.6626,105.4489,105.4489,5160.0
2019-10-23 09:50:00,108.56,108.7,108.32,108.42,19191.0,105.4683,105.6043,105.2352,105.3323,19191.0
2019-10-23 09:55:00,108.49,108.55,108.32,108.47,5923.0,105.4003,105.4586,105.2352,105.3809,5923.0
2019-10-23 10:00:00,108.48,108.48,108.3,108.3,2900.0,105.3906,105.3906,105.2157,105.2157,2900.0
2019-10-23 10:05:00,108.34,108.37,108.21,108.21,2400.0,105.2546,105.2837,105.1283,105.1283,2400.0
2019-10-23 10:10:00,108.2,108.27,108.15,108.19,3450.0,105.1186,105.1866,105.07,105.1089,3450.0
2019-10-23 10:15:00,108.15,108.22,107.92,108.22,4890.0,105.07,105.138,104.8466,105.138,4890.0
2019-10-23 10:20:00,108.19,108.22,108.09,108.09,8852.0,105.1089,105.138,105.0117,105.0117,8852.0
2019-10-23 10:25:00,108.11,108.24,107.99,108.24,3929.0,105.0311,105.1574,104.9146,105.1574,3929.0
2019-10-23 10:30:00,108.3,108.4,108.15,108.35,5127.0,105.2157,105.3129,105.07,105.2643,5127.0
2019-10-23 10:35:00,108.34,108.4,108.23,108.38,4751.0,105.2546,105.3129,105.1477,105.2935,4751.0
2019-10-23 10:40:00,108.37,108.51,108.37,108.5,6800.0,105.2837,105.4198,105.2837,105.41,6800.0
2019-10-23 10:45:00,108.51,108.57,108.51,108.53,3392.0,105.4198,105.478,105.4198,105.4392,3392.0
2019-10-23 10:50:00,108.5,108.69,108.47,108.66,5556.0,105.41,105.5946,105.3809,105.5655,5556.0
2019-10-23 10:55:00,108.67,108.88,108.61,108.88,4565.0,105.5752,105.7792,105.5169,105.7792,4565.0
2019-10-23 11:00:00,108.84,108.87,108.78,108.84,4991.0,105.7404,105.7695,105.6821,105.7404,4991.0
2019-10-23 11:05:00,108.87,108.93,108.83,108.91,5544.0,105.7695,105.8278,105.7306,105.8084,5544.0
2019-10-23 11:10:00,108.88,109.13,108.88,109.1,10404.0,105.7792,106.0221,105.7792,105.993,10404.0
2019-10-23 11:15:00,109.12,109.17,109.07,109.17,9123.0,106.0124,106.061,105.9638,106.061,9123.0
2019-10-23 11:20:00,109.17,109.31,109.14,109.23,11528.0,106.061,106.197,106.0318,106.1193,11528.0
2019-10-23 11:25:00,109.21,109.39,109.2,109.38,13122.0,106.0998,106.2747,106.0901,106.265,13122.0
2019-10-23 11:30:00,109.4,109.49,109.34,109.44,10522.0,106.2844,106.3718,106.2261,106.3233,10522.0
2019-10-23 11:35:00,109.45,109.48,109.39,109.42,3833.0,106.333,106.3621,106.2747,106.3038,3833.0
2019-10-23 11:40:00,109.42,109.55,109.42,109.54,5115.0,106.3038,106.4301,106.3038,106.4204,5115.0
2019-10-23 11:45:00,109.52,109.65,109.52,109.56,4136.0,106.401,106.5273,106.401,106.4399,4136.0
2019-10-23 11:50:00,109.58,109.62,109.53,109.56,2144.0,106.4593,106.4981,106.4107,106.4399,2144.0
2019-10-23 11:55:00,109.53,109.54,109.4,109.4,1200.0,106.4107,106.4204,106.2844,106.2844,1200.0
2019-10-23 12:00:00,109.38,109.38,109.3,109.32,2217.0,106.265,106.265,106.1873,106.2067,2217.0
2019-10-23 12:05:00,109.25,109.25,109.08,109.1,2116.0,106.1387,106.1387,105.9735,105.993,2116.0
2019-10-23 12:10:00,109.08,109.11,109.01,109.02,2333.0,105.9735,106.0027,105.9055,105.9152,2333.0
2019-10-23 12:15:00,109.02,109.09,109.02,109.04,1500.0,105.9152,105.9832,105.9152,105.9347,1500.0
2019-10-23 12:20:00,109.03,109.04,108.93,109.04,2750.0,105.9249,105.9347,105.8278,105.9347,2750.0
2019-10-23 12:25:00,109.05,109.17,108.96,109.16,4628.0,105.9444,106.061,105.8569,106.0512,4628.0
2019-10-23 12:30:00,109.16,109.25,109.16,109.2,5579.0,106.0512,106.1387,106.0512,106.0901,5579.0
2019-10-23 12:35:00,109.23,109.38,109.23,109.37,2715.0,106.1193,106.265,106.1193,106.2553,2715.0
2019-10-23 12:40:00,109.38,109.46,109.36,109.46,4697.0,106.265,106.3427,106.2455,106.3427,4697.0
2019-10-23 12:45:00,109.44,109.46,109.39,109.45,1600.0,106.3233,106.3427,106.2747,106.333,1600.0
2019-10-23 12:50:00,109.44,109.46,109.35,109.4,1900.0,106.3233,106.3427,106.2358,106.2844,1900.0
2019-10-23 12:55:00,109.43,109.46,109.33,109.34,3164.0,106.3136,106.3427,106.2164,106.2261,3164.0
2019-10-23 13:00:00,109.35,109.47,109.34,109.47,2467.0,106.2358,106.3524,106.2261,106.3524,2467.0
2019-10-23 13:05:00,109.45,109.53,109.45,109.52,2894.0,106.333,106.4107,106.333,106.401,2894.0
2019-10-23 13:10:00,109.52,109.52,109.4,109.4,4910.0,106.401,106.401,106.2844,106.2844,4910.0
2019-10-23 13:15:00,109.42,109.55,109.42,109.54,2902.0,106.3038,106.4301,106.3038,106.4204,2902.0
2019-10-23 13:20:00,109.53,109.53,109.5,109.53,1400.0,106.4107,106.4107,106.3816,106.4107,1400.0
2019-10-23 13:25:00,109.53,109.6,109.53,109.58,2662.0,106.4107,106.4787,106.4107,106.4593,2662.0
2019-10-23 13:30:00,109.54,109.56,109.45,109.51,3429.0,106.4204,106.4399,106.333,106.3913,3429.0
2019-10-23 13:35:00,109.49,109.54,109.47,109.52,4575.0,106.3718,106.4204,106.3524,106.401,4575.0
2019-10-23 13:40:00,109.51,109.58,109.51,109.54,4036.0,106.3913,106.4593,106.3913,106.4204,4036.0
2019-10-23 13:45:00,109.54,109.68,109.53,109.68,3814.0,106.4204,106.5564,106.4107,106.5564,3814.0
2019-10-23 13:50:00,109.67,109.7,109.61,109.63,2300.0,106.5467,106.5759,106.4884,106.5079,2300.0
2019-10-23 13:55:00,109.61,109.61,109.5,109.51,1804.0,106.4884,106.4884,106.3816,106.3913,1804.0
2019-10-23 14:00:00,109.49,109.49,109.41,109.48,2100.0,106.3718,106.3718,106.2941,106.3621,2100.0
2019-10-23 14:05:00,109.42,109.45,109.36,109.4,1145.0,106.3038,106.333,106.2455,106.2844,1145.0
2019-10-23 14:10:00,109.39,109.39,109.33,109.35,2601.0,106.2747,106.2747,106.2164,106.2358,2601.0
2019-10-23 14:15:00,109.37,109.45,109.35,109.38,4008.0,106.2553,106.333,106.2358,106.265,4008.0
2019-10-23 14:20:00,109.37,109.47,109.36,109.44,3257.0,106.2553,106.3524,106.2455,106.3233,3257.0
2019-10-23 14:25:00,109.46,109.46,109.39,109.44,4821.0,106.3427,106.3427,106.2747,106.3233,4821.0
2019-10-23 14:30:00,109.46,109.5,109.45,109.45,9928.0,106.3427,106.3816,106.333,106.333,9928.0
2019-10-23 14:35:00,109.46,109.49,109.39,109.45,5705.0,106.3427,106.3718,106.2747,106.333,5705.0
2019-10-23 14:40:00,109.47,109.57,109.44,109.54,6890.0,106.3524,106.4496,106.3233,106.4204,6890.0
2019-10-23 14:45:00,109.55,109.58,109.48,109.48,3963.0,106.4301,106.4593,106.3621,106.3621,3963.0
2019-10-23 14:50:00,109.49,109.49,109.34,109.44,6488.0,106.3718,106.3718,106.2261,106.3233,6488.0
2019-10-23 14:55:00,109.44,109.52,109.4,109.4,5200.0,106.3233,106.401,106.2844,106.2844,5200.0
2019-10-23 15:00:00,109.41,109.44,109.38,109.41,4786.0,106.2941,106.3233,106.265,106.2941,4786.0
2019-10-23 15:05:00,109.44,109.55,109.43,109.54,20807.0,106.3233,106.4301,106.3136,106.4204,20807.0
2019-10-23 15:10:00,109.54,109.57,109.5,109.5,5454.0,106.4204,106.4496,106.3816,106.3816,5454.0
2019-10-23 15:15:00,109.51,109.62,109.51,109.62,6528.0,106.3913,106.4981,106.3913,106.4981,6528.0
2019-10-23 15:20:00,109.64,109.68,109.63,109.65,4264.0,106.5176,106.5564,106.5079,106.5273,4264.0
2019-10-23 15:25:00,109.65,109.73,109.61,109.72,9054.0,106.5273,106.605,106.4884,106.5953,9054.0
2019-10-23 15:30:00,109.71,109.77,109.71,109.71,6265.0,106.5856,106.6439,106.5856,106.5856,6265.0
2019-10-23 15:35:00,109.71,109.78,109.69,109.73,10896.0,106.5856,106.6536,106.5662,106.605,10896.0
2019-10-23 15:40:00,109.73,109.73,109.62,109.64,6705.0,106.605,106.605,106.4981,106.5176,6705.0
2019-10-23 15:45:00,109.65,109.78,109.61,109.78,8829.0,106.5273,106.6536,106.4884,106.6536,8829.0
2019-10-23 15:50:00,109.79,109.86,109.72,109.76,32234.0,106.6633,106.7313,106.5953,106.6342,32234.0
2019-10-23 15:55:00,109.76,109.91,109.58,109.69,86200.0,106.6342,106.7799,106.4593,106.5662,86200.0
2019-10-24 09:30:00,110.19,110.58,109.8,110.54,25161.0,107.0519,107.4308,106.673,107.3919,25161.0
2019-10-24 09:35:00,110.47,110.62,110.19,110.33,9101.0,107.3239,107.4697,107.0519,107.1879,9101.0
2019-10-24 09:40:00,110.22,110.34,109.8,109.8,8095.0,107.0811,107.1976,106.673,106.673,8095.0
2019-10-24 09:45:00,109.85,109.88,109.03,109.43,5300.0,106.7216,106.7507,105.9249,106.3136,5300.0
2019-10-24 09:50:00,109.32,109.32,108.9,108.93,5002.0,106.2067,106.2067,105.7986,105.8278,5002.0
2019-10-24 09:55:00,108.98,108.99,108.63,108.89,10829.0,105.8764,105.8861,105.5363,105.7889,10829.0
2019-10-24 10:00:00,108.83,109.05,108.74,108.82,9337.0,105.7306,105.9444,105.6432,105.7209,9337.0
2019-10-24 10:05:00,108.84,109.0,108.72,108.96,6618.0,105.7404,105.8958,105.6238,105.8569,6618.0
2019-10-24 10:10:00,109.0,109.0,108.77,108.82,3738.0,105.8958,105.8958,105.6724,105.7209,3738.0
2019-10-24 10:15:00,108.78,108.9,108.75,108.88,3628.0,105.6821,105.7986,105.6529,105.7792,3628.0
2019-10-24 10:20:00,108.87,108.98,108.84,108.98,5016.0,105.7695,105.8764,105.7404,105.8764,5016.0
2019-10-24 10:25:00,108.95,109.12,108.84,109.05,5665.0,105.8472,106.0124,105.7404,105.9444,5665.0
2019-10-24 10:30:00,109.0,109.0,108.89,109.0,4300.0,105.8958,105.8958,105.7889,105.8958,4300.0
2019-10-24 10:35:00,109.01,109.09,108.97,109.09,4614.0,105.9055,105.9832,105.8667,105.9832,4614.0
2019-10-24 10:40:00,109.08,109.12,108.84,108.84,4201.0,105.9735,106.0124,105.7404,105.7404,4201.0
2019-10-24 10:45:00,108.81,108.84,108.7,108.71,6691.0,105.7112,105.7404,105.6043,105.6141,6691.0
2019-10-24 10:50:00,108.71,108.81,108.54,108.78,4554.0,105.6141,105.7112,105.4489,105.6821,4554.0
2019-10-24 10:55:00,108.77,108.88,108.62,108.83,6150.0,105.6724,105.7792,105.5266,105.7306,6150.0
2019-10-24 11:00:00,108.81,108.87,108.75,108.87,2655.0,105.7112,105.7695,105.6529,105.7695,2655.0
2019-10-24 11:05:00,108.89,109.17,108.88,109.17,6352.0,105.7889,106.061,105.7792,106.061,6352.0
2019-10-24 11:10:00,109.17,109.24,109.06,109.15,4306.0,106.061,106.129,105.9541,106.0415,4306.0
2019-10-24 11:15:00,109.16,109.22,109.07,109.08,6060.0,106.0512,106.1095,105.9638,105.9735,6060.0
2019-10-24 11:20:00,109.03,109.16,109.03,109.03,2815.0,105.9249,106.0512,105.9249,105.9249,2815.0
2019-10-24 11:25:00,109.1,109.16,109.07,109.16,2800.0,105.993,106.0512,105.9638,106.0512,2800.0
2019-10-24 11:30:00,109.18,109.48,109.16,109.41,7150.0,106.0707,106.3621,106.0512,106.2941,7150.0
2019-10-24 11:35:00,109.42,109.46,109.38,109.4,4400.0,106.3038,106.3427,106.265,106.2844,4400.0
2019-10-24 11:40:00,109.35,109.35,109.22,109.22,2800.0,106.2358,106.2358,106.1095,106.1095,2800.0
2019-10-24 11:45:00,109.24,109.24,109.0,109.01,4832.0,106.129,106.129,105.8958,105.9055,4832.0
2019-10-24 11:50:00,108.99,109.04,108.82,109.04,4606.0,105.8861,105.9347,105.7209,105.9347,4606.0
2019-10-24 11:55:00,109.06,109.19,109.06,109.15,4650.0,105.9541,106.0804,105.9541,106.0415,4650.0
2019-10-24 12:00:00,109.16,109.3,109.15,109.25,2200.0,106.0512,106.1873,106.0415,106.1387,2200.0
2019-10-24 12:05:00,109.23,109.23,109.03,109.12,1539.0,106.1193,106.1193,105.9249,106.0124,1539.0
2019-10-24 12:10:00,109.18,109.18,109.0,109.0,3901.0,106.0707,106.0707,105.8958,105.8958,3901.0
2019-10-24 12:15:00,108.95,108.95,108.77,108.91,2435.0,105.8472,105.8472,105.6724,105.8084,2435.0
2019-10-24 12:20:00,108.95,108.95,108.85,108.9,2100.0,105.8472,105.8472,105.7501,105.7986,2100.0
2019-10-24 12:25:00,108.92,109.14,108.92,109.13,1269.0,105.8181,106.0318,105.8181,106.0221,1269.0
2019-10-24 12:30:00,109.16,109.23,109.13,109.19,3515.0,106.0512,106.1193,106.0221,106.0804,3515.0
2019-10-24 12:35:00,109.2,109.32,109.2,109.3,2020.0,106.0901,106.2067,106.0901,106.1873,2020.0
2019-10-24 12:40:00,109.32,109.32,109.21,109.27,2400.0,106.2067,106.2067,106.0998,106.1581,2400.0
2019-10-24 12:45:00,109.24,109.32,109.2,109.28,3150.0,106.129,106.2067,106.0901,106.1678,3150.0
2019-10-24 12:50:00,109.25,109.29,109.22,109.27,2144.0,106.1387,106.1775,106.1095,106.1581,2144.0
2019-10-24 12:55:00,109.27,109.28,109.07,109.14,2400.0,106.1581,106.1678,105.9638,106.0318,2400.0
2019-10-24 13:00:00,109.12,109.12,109.05,109.08,7187.0,106.0124,106.0124,105.9444,105.9735,7187.0
2019-10-24 13:05:00,109.08,109.12,108.96,108.97,1835.0,105.9735,106.0124,105.8569,105.8667,1835.0
2019-10-24 13:10:00,108.99,109.05,108.98,109.01,2898.0,105.8861,105.9444,105.8764,105.9055,2898.0
2019-10-24 13:15:00,108.98,108.98,108.82,108.82,2000.0,105.8764,105.8764,105.7209,105.7209,2000.0
2019-10-24 13:20:00,108.82,108.88,108.81,108.84,4810.0,105.7209,105.7792,105.7112,105.7404,4810.0
2019-10-24 13:25:00,108.83,108.87,108.81,108.86,4596.0,105.7306,105.7695,105.7112,105.7598,4596.0
2019-10-24 13:30:00,108.84,108.97,108.82,108.87,4738.0,105.7404,105.8667,105.7209,105.7695,4738.0
2019-10-24 13:35:00,108.9,108.91,108.87,108.91,2600.0,105.7986,105.8084,105.7695,105.8084,2600.0
2019-10-24 13:40:00,108.89,108.93,108.89,108.9,1924.0,105.7889,105.8278,105.7889,105.7986,1924.0
2019-10-24 13:45:00,108.91,108.91,108.85,108.88,5409.0,105.8084,105.8084,105.7501,105.7792,5409.0
2019-10-24 13:50:00,108.88,108.88,108.81,108.82,3007.0,105.7792,105.7792,105.7112,105.7209,3007.0
2019-10-24 13:55:00,108.81,108.86,108.77,108.86,3897.0,105.7112,105.7598,105.6724,105.7598,3897.0
2019-10-24 14:00:00,108.83,108.97,108.83,108.93,3444.0,105.7306,105.8667,105.7306,105.8278,3444.0
2019-10-24 14:05:00,108.97,109.17,108.97,109.17,3000.0,105.8667,106.061,105.8667,106.061,3000.0
2019-10-24 14:10:00,109.19,109.27,109.12,109.27,4072.0,106.0804,106.1581,106.0124,106.1581,4072.0
2019-10-24 14:15:00,109.28,109.3,109.22,109.22,1784.0,106.1678,106.1873,106.1095,106.1095,1784.0
2019-10-24 14:20:00,109.21,109.23,109.08,109.16,3905.0,106.0998,106.1193,105.9735,106.0512,3905.0
2019-10-24 14:25:00,109.14,109.17,109.08,109.11,5924.0,106.0318,106.061,105.9735,106.0027,5924.0
2019-10-24 14:30:00,109.1,109.3,109.1,109.3,5034.0,105.993,106.1873,105.993,106.1873,5034.0
2019-10-24 14:35:00,109.33,109.35,109.29,109.34,3663.0,106.2164,106.2358,106.1775,106.2261,3663.0
2019-10-24 14:40:00,109.35,109.35,109.27,109.27,2404.0,106.2358,106.2358,106.1581,106.1581,2404.0
2019-10-24 14:45:00,109.27,109.31,109.24,109.25,6098.0,106.1581,106.197,106.129,106.1387,6098.0
2019-10-24 14:50:00,109.26,109.28,109.23,109.27,3455.0,106.1484,106.1678,106.1193,106.1581,3455.0
2019-10-24 14:55:00,109.28,109.32,109.23,109.29,6568.0,106.1678,106.2067,106.1193,106.1775,6568.0
2019-10-24 15:00:00,109.3,109.34,109.29,109.32,3501.0,106.1873,106.2261,106.1775,106.2067,3501.0
2019-10-24 15:05:00,109.31,109.31,109.12,109.2,13137.0,106.197,106.197,106.0124,106.0901,13137.0
2019-10-24 15:10:00,109.2,109.23,109.06,109.08,5541.0,106.0901,106.1193,105.9541,105.9735,5541.0
2019-10-24 15:15:00,109.05,109.06,108.95,108.96,11440.0,105.9444,105.9541,105.8472,105.8569,11440.0
2019-10-24 15:20:00,108.96,109.04,108.95,109.03,6128.0,105.8569,105.9347,105.8472,105.9249,6128.0
2019-10-24 15:25:00,109.03,109.11,109.03,109.08,5790.0,105.9249,106.0027,105.9249,105.9735,5790.0
2019-10-24 15:30:00,109.08,109.09,108.9,108.93,16760.0,105.9735,105.9832,105.7986,105.8278,16760.0
2019-10-24 15:35:00,108.92,108.94,108.84,108.89,18737.0,105.8181,105.8375,105.7404,105.7889,18737.0
2019-10-24 15:40:00,108.89,108.89,108.8,108.83,35226.0,105.7889,105.7889,105.7015,105.7306,35226.0
2019-10-24 15:45:00,108.83,108.93,108.79,108.93,20647.0,105.7306,105.8278,105.6918,105.8278,20647.0
2019-10-24 15:50:00,108.95,109.24,108.95,109.23,19044.0,105.8472,106.129,105.8472,106.1193,19044.0
2019-10-24 15:55:00,109.27,109.34,109.06,109.1,52086.0,106.1581,106.2261,105.9541,105.993,52086.0
2019-10-25 09:30:00,108.89,109.33,108.89,109.01,7544.0,105.7889,106.2164,105.7889,105.9055,7544.0
2019-10-25 09:35:00,109.2,109.55,109.19,109.55,2004.0,106.0901,106.4301,106.0804,106.4301,2004.0
2019-10-25 09:40:00,109.65,110.14,109.65,110.06,14232.0,106.5273,107.0033,106.5273,106.9256,14232.0
2019-10-25 09:45:00,110.01,110.01,109.77,109.8,2581.0,106.877,106.877,106.6439,106.673,2581.0
2019-10-25 09:50:00,109.93,110.17,109.93,110.17,4921.0,106.7993,107.0325,106.7993,107.0325,4921.0
2019-10-25 09:55:00,110.16,110.16,109.83,109.97,2311.0,107.0228,107.0228,106.7022,106.8382,2311.0
2019-10-25 10:00:00,109.97,110.1,109.91,110.03,3395.0,106.8382,106.9645,106.7799,106.8965,3395.0
2019-10-25 10:05:00,110.04,110.13,110.02,110.04,2945.0,106.9062,106.9936,106.8868,106.9062,2945.0
2019-10-25 10:10:00,110.07,110.29,110.06,110.29,3827.0,106.9353,107.1491,106.9256,107.1491,3827.0
2019-10-25 10:15:00,110.32,110.32,110.12,110.28,4239.0,107.1782,107.1782,106.9839,107.1393,4239.0
2019-10-25 10:20:00,110.23,110.45,110.22,110.45,1659.0,107.0908,107.3045,107.0811,107.3045,1659.0
2019-10-25 10:25:00,110.46,110.46,110.35,110.35,1901.0,107.3142,107.3142,107.2074,107.2074,1901.0
2019-10-25 10:30:00,110.35,110.43,110.29,110.33,2125.0,107.2074,107.2851,107.1491,107.1879,2125.0
2019-10-25 10:35:00,110.32,110.53,110.25,110.47,2301.0,107.1782,107.3822,107.1102,107.3239,2301.0
2019-10-25 10:40:00,110.46,110.53,110.39,110.53,3889.0,107.3142,107.3822,107.2462,107.3822,3889.0
2019-10-25 10:45:00,110.52,110.63,110.46,110.63,5552.0,107.3725,107.4794,107.3142,107.4794,5552.0
2019-10-25 10:50:00,110.61,110.72,110.56,110.67,2286.0,107.4599,107.5668,107.4114,107.5182,2286.0
2019-10-25 10:55:00,110.69,110.82,110.67,110.76,6826.0,107.5377,107.664,107.5182,107.6057,6826.0
2019-10-25 11:00:00,110.77,110.82,110.69,110.77,5181.0,107.6154,107.664,107.5377,107.6154,5181.0
2019-10-25 11:05:00,110.78,110.91,110.77,110.91,3353.0,107.6251,107.7514,107.6154,107.7514,3353.0
2019-10-25 11:10:00,110.91,111.05,110.86,111.0,4726.0,107.7514,107.8874,107.7028,107.8388,4726.0
2019-10-25 11:15:00,110.95,111.05,110.9,111.02,11206.0,107.7903,107.8874,107.7417,107.8583,11206.0
2019-10-25 11:20:00,111.03,111.17,111.01,111.17,2205.0,107.868,108.004,107.8486,108.004,2205.0
2019-10-25 11:25:00,111.14,111.23,111.14,111.17,3104.0,107.9749,108.0623,107.9749,108.004,3104.0
2019-10-25 11:30:00,111.17,111.19,111.01,111.12,5446.0,108.004,108.0234,107.8486,107.9554,5446.0
2019-10-25 11:35:00,111.15,111.15,110.94,110.95,1400.0,107.9846,107.9846,107.7806,107.7903,1400.0
2019-10-25 11:40:00,110.93,111.03,110.84,110.86,4431.0,107.7708,107.868,107.6834,107.7028,4431.0
2019-10-25 11:45:00,110.86,110.98,110.86,110.92,3749.0,107.7028,107.8194,107.7028,107.7611,3749.0
2019-10-25 11:50:00,110.91,110.99,110.83,110.83,6776.0,107.7514,107.8291,107.6737,107.6737,6776.0
2019-10-25 11:55:00,110.84,110.84,110.71,110.72,3849.0,107.6834,107.6834,107.5571,107.5668,3849.0
2019-10-25 12:00:00,110.72,110.82,110.61,110.69,5906.0,107.5668,107.664,107.4599,107.5377,5906.0
2019-10-25 12:05:00,110.68,110.84,110.67,110.77,10753.0,107.528,107.6834,107.5182,107.6154,10753.0
2019-10-25 12:10:00,110.78,110.87,110.76,110.83,2200.0,107.6251,107.7125,107.6057,107.6737,2200.0
2019-10-25 12:15:00,110.87,110.88,110.82,110.88,2850.0,107.7125,107.7223,107.664,107.7223,2850.0
2019-10-25 12:20:00,110.9,110.9,110.72,110.72,1700.0,107.7417,107.7417,107.5668,107.5668,1700.0
2019-10-25 12:25:00,110.69,110.72,110.64,110.68,2650.0,107.5377,107.5668,107.4891,107.528,2650.0
2019-10-25 12:30:00,110.72,110.84,110.71,110.81,4063.0,107.5668,107.6834,107.5571,107.6543,4063.0
2019-10-25 12:35:00,110.83,110.92,110.81,110.87,4221.0,107.6737,107.7611,107.6543,107.7125,4221.0
2019-10-25 12:40:00,110.85,110.86,110.81,110.84,2170.0,107.6931,107.7028,107.6543,107.6834,2170.0
2019-10-25 12:45:00,110.84,110.89,110.79,110.89,2450.0,107.6834,107.732,107.6348,107.732,2450.0
2019-10-25 12:50:00,110.88,110.94,110.84,110.85,3920.0,107.7223,107.7806,107.6834,107.6931,3920.0
2019-10-25 12:55:00,110.83,111.1,110.81,111.1,14570.0,107.6737,107.936,107.6543,107.936,14570.0
2019-10-25 13:00:00,111.06,111.12,111.04,111.07,4290.0,107.8971,107.9554,107.8777,107.9068,4290.0
2019-10-25 13:05:00,111.09,111.1,110.97,111.04,4657.0,107.9263,107.936,107.8097,107.8777,4657.0
2019-10-25 13:10:00,111.06,111.18,111.01,111.08,10279.0,107.8971,108.0137,107.8486,107.9166,10279.0
2019-10-25 13:15:00,111.08,111.31,111.08,111.28,3817.0,107.9166,108.14,107.9166,108.1109,3817.0
2019-10-25 13:20:00,111.28,111.35,111.27,111.29,5102.0,108.1109,108.1789,108.1012,108.1206,5102.0
2019-10-25 13:25:00,111.31,111.31,111.26,111.29,3700.0,108.14,108.14,108.0914,108.1206,3700.0
2019-10-25 13:30:00,111.3,111.3,111.1,111.14,5846.0,108.1303,108.1303,107.936,107.9749,5846.0
2019-10-25 13:35:00,111.12,111.23,111.09,111.2,3388.0,107.9554,108.0623,107.9263,108.0331,3388.0
2019-10-25 13:40:00,111.18,111.26,111.17,111.25,2300.0,108.0137,108.0914,108.004,108.0817,2300.0
2019-10-25 13:45:00,111.22,111.3,111.21,111.26,4847.0,108.0526,108.1303,108.0429,108.0914,4847.0
2019-10-25 13:50:00,111.25,111.3,111.19,111.27,4481.0,108.0817,108.1303,108.0234,108.1012,4481.0
2019-10-25 13:55:00,111.27,111.31,111.24,111.31,2500.0,108.1012,108.14,108.072,108.14,2500.0
2019-10-25 14:00:00,111.28,111.33,111.17,111.17,4695.0,108.1109,108.1594,108.004,108.004,4695.0
2019-10-25 14:05:00,111.17,111.22,111.1,111.21,5803.0,108.004,108.0526,107.936,108.0429,5803.0
2019-10-25 14:10:00,111.18,111.24,111.16,111.22,3521.0,108.0137,108.072,107.9943,108.0526,3521.0
2019-10-25 14:15:00,111.23,111.31,111.21,111.25,3478.0,108.0623,108.14,108.0429,108.0817,3478.0
2019-10-25 14:20:00,111.23,111.24,111.15,111.15,12397.0,108.0623,108.072,107.9846,107.9846,12397.0
2019-10-25 14:25:00,111.16,111.19,111.08,111.19,5473.0,107.9943,108.0234,107.9166,108.0234,5473.0
2019-10-25 14:30:00,111.19,111.2,111.09,111.15,10724.0,108.0234,108.0331,107.9263,107.9846,10724.0
2019-10-25 14:35:00,111.14,111.24,111.11,111.21,4236.0,107.9749,108.072,107.9457,108.0429,4236.0
2019-10-25 14:40:00,111.19,111.34,111.19,111.32,6129.0,108.0234,108.1692,108.0234,108.1497,6129.0
2019-10-25 14:45:00,111.32,111.32,111.24,111.3,2701.0,108.1497,108.1497,108.072,108.1303,2701.0
2019-10-25 14:50:00,111.28,111.39,111.26,111.38,5388.0,108.1109,108.2177,108.0914,108.208,5388.0
2019-10-25 14:55:00,111.36,111.38,111.33,111.34,3600.0,108.1886,108.208,108.1594,108.1692,3600.0
2019-10-25 15:00:00,111.37,111.37,111.25,111.26,8345.0,108.1983,108.1983,108.0817,108.0914,8345.0
2019-10-25 15:05:00,111.26,111.27,111.19,111.2,5200.0,108.0914,108.1012,108.0234,108.0331,5200.0
2019-10-25 15:10:00,111.22,111.3,111.21,111.29,4584.0,108.0526,108.1303,108.0429,108.1206,4584.0
2019-10-25 15:15:00,111.3,111.35,111.25,111.35,5840.0,108.1303,108.1789,108.0817,108.1789,5840.0
2019-10-25 15:20:00,111.35,111.37,111.26,111.26,18363.0,108.1789,108.1983,108.0914,108.0914,18363.0
2019-10-25 15:25:00,111.26,111.36,111.26,111.32,4341.0,108.0914,108.1886,108.0914,108.1497,4341.0
2019-10-25 15:30:00,111.31,111.35,111.25,111.29,8333.0,108.14,108.1789,108.0817,108.1206,8333.0
2019-10-25 15:35:00,111.29,111.3,111.19,111.22,8955.0,108.1206,108.1303,108.0234,108.0526,8955.0
2019-10-25 15:40:00,111.24,111.28,111.21,111.24,8583.0,108.072,108.1109,108.0429,108.072,8583.0
2019-10-25 15:45:00,111.23,111.28,111.2,111.28,14308.0,108.0623,108.1109,108.0331,108.1109,14308.0
2019-10-25 15:50:00,111.29,111.48,111.23,111.48,38846.0,108.1206,108.3052,108.0623,108.3052,38846.0
2019-10-25 15:55:00,111.49,111.52,111.34,111.34,66379.0,108.3149,108.344,108.1692,108.1692,66379.0
2019-10-28 09:30:00,111.51,112.07,111.44,112.07,19029.0,108.3343,108.8784,108.2663,108.8784,19029.0
2019-10-28 09:35:00,112.0,112.02,111.65,111.9,4349.0,108.8104,108.8298,108.4703,108.7132,4349.0
2019-10-28 09:40:00,111.85,111.9,111.67,111.77,17759.0,108.6646,108.7132,108.4898,108.5869,17759.0
2019-10-28 09:45:00,111.82,112.14,111.79,112.09,8904.0,108.6355,108.9464,108.6063,108.8978,8904.0
2019-10-28 09:50:00,112.0,112.3,111.93,112.3,5219.0,108.8104,109.1018,108.7424,109.1018,5219.0
2019-10-28 09:55:00,112.35,112.64,112.29,112.64,7078.0,109.1504,109.4321,109.0921,109.4321,7078.0
2019-10-28 10:00:00,112.53,112.6,112.46,112.46,9781.0,109.3253,109.3933,109.2573,109.2573,9781.0
2019-10-28 10:05:00,112.51,112.56,112.35,112.45,5712.0,109.3058,109.3544,109.1504,109.2475,5712.0
2019-10-28 10:10:00,112.46,112.6,112.45,112.59,6983.0,109.2573,109.3933,109.2475,109.3836,6983.0
2019-10-28 10:15:00,112.62,112.84,112.57,112.83,6668.0,109.4127,109.6264,109.3641,109.6167,6668.0
2019-10-28 10:20:00,112.82,112.9,112.8,112.85,7651.0,109.607,109.6847,109.5876,109.6362,7651.0
2019-10-28 10:25:00,112.86,112.99,112.77,112.82,9687.0,109.6459,109.7722,109.5584,109.607,9687.0
2019-10-28 10:30:00,112.87,112.88,112.71,112.74,7741.0,109.6556,109.6653,109.5001,109.5293,7741.0
2019-10-28 10:35:00,112.77,112.82,112.58,112.58,6774.0,109.5584,109.607,109.3738,109.3738,6774.0
2019-10-28 10:40:00,112.58,112.68,112.54,112.57,2500.0,109.3738,109.471,109.335,109.3641,2500.0
2019-10-28 10:45:00,112.55,112.74,112.55,112.68,6399.0,109.3447,109.5293,109.3447,109.471,6399.0
2019-10-28 10:50:00,112.67,112.7,112.62,112.69,9513.0,109.4613,109.4904,109.4127,109.4807,9513.0
2019-10-28 10:55:00,112.67,112.72,112.55,112.56,5522.0,109.4613,109.5099,109.3447,109.3544,5522.0
2019-10-28 11:00:00,112.52,112.52,112.32,112.32,9330.0,109.3156,109.3156,109.1213,109.1213,9330.0
2019-10-28 11:05:00,112.35,112.4,112.27,112.4,4380.0,109.1504,109.199,109.0727,109.199,4380.0
2019-10-28 11:10:00,112.39,112.45,112.32,112.4,6793.0,109.1893,109.2475,109.1213,109.199,6793.0
2019-10-28 11:15:00,112.36,112.38,112.31,112.38,1400.0,109.1601,109.1795,109.1115,109.1795,1400.0
2019-10-28 11:20:00,112.35,112.42,112.29,112.33,5738.0,109.1504,109.2184,109.0921,109.131,5738.0
2019-10-28 11:25:00,112.3,112.3,112.14,112.26,20438.0,109.1018,109.1018,108.9464,109.063,20438.0
2019-10-28 11:30:00,112.3,112.3,112.15,112.19,7020.0,109.1018,109.1018,108.9561,108.995,7020.0
2019-10-28 11:35:00,112.16,112.26,112.07,112.09,9199.0,108.9658,109.063,108.8784,108.8978,9199.0
2019-10-28 11:40:00,112.07,112.1,111.95,112.0,4540.0,108.8784,108.9075,108.7618,108.8104,4540.0
2019-10-28 11:45:00,112.0,112.06,111.96,112.04,5375.0,108.8104,108.8687,108.7715,108.8492,5375.0
2019-10-28 11:50:00,112.08,112.17,112.08,112.14,6525.0,108.8881,108.9755,108.8881,108.9464,6525.0
2019-10-28 11:55:00,112.13,112.13,112.07,112.09,3800.0,108.9367,108.9367,108.8784,108.8978,3800.0
2019-10-28 12:00:00,112.06,112.06,111.95,112.02,6303.0,108.8687,108.8687,108.7618,108.8298,6303.0
2019-10-28 12:05:00,112.0,112.02,111.9,111.99,2902.0,108.8104,108.8298,108.7132,108.8006,2902.0
2019-10-28 12:10:00,112.02,112.15,112.01,112.15,5800.0,108.8298,108.9561,108.8201,108.9561,5800.0
2019-10-28 12:15:00,112.15,112.17,112.09,112.14,3782.0,108.9561,108.9755,108.8978,108.9464,3782.0
2019-10-28 12:20:00,112.17,112.44,112.15,112.37,17664.0,108.9755,109.2378,108.9561,109.1698,17664.0
2019-10-28 12:25:00,112.38,112.38,112.28,112.29,1200.0,109.1795,109.1795,109.0824,109.0921,1200.0
2019-10-28 12:30:00,112.22,112.22,112.15,112.15,2900.0,109.0241,109.0241,108.9561,108.9561,2900.0
2019-10-28 12:35:00,112.16,112.19,112.13,112.15,1820.0,108.9658,108.995,108.9367,108.9561,1820.0
2019-10-28 12:40:00,112.15,112.17,112.12,112.16,2070.0,108.9561,108.9755,108.9269,108.9658,2070.0
2019-10-28 12:45:00,112.17,112.19,112.12,112.14,2028.0,108.9755,108.995,108.9269,108.9464,2028.0
2019-10-28 12:50:00,112.12,112.19,112.11,112.14,3504.0,108.9269,108.995,108.9172,108.9464,3504.0
2019-10-28 12:55:00,112.11,112.13,111.93,111.93,3024.0,108.9172,108.9367,108.7424,108.7424,3024.0
2019-10-28 13:00:00,111.97,112.01,111.88,112.01,6752.0,108.7812,108.8201,108.6938,108.8201,6752.0
2019-10-28 13:05:00,112.0,112.05,111.98,112.03,10800.0,108.8104,108.8589,108.7909,108.8395,10800.0
2019-10-28 13:10:00,112.04,112.06,111.97,112.01,4401.0,108.8492,108.8687,108.7812,108.8201,4401.0
2019-10-28 13:15:00,112.01,112.13,112.0,112.11,8100.0,108.8201,108.9367,108.8104,108.9172,8100.0
2019-10-28 13:20:00,112.14,112.14,112.07,112.1,1700.0,108.9464,108.9464,108.8784,108.9075,1700.0
2019-10-28 13:25:00,112.07,112.15,112.07,112.11,3093.0,108.8784,108.9561,108.8784,108.9172,3093.0
2019-10-28 13:30:00,112.13,112.27,112.13,112.25,5764.0,108.9367,109.0727,108.9367,109.0532,5764.0
2019-10-28 13:35:00,112.28,112.28,112.2,112.24,2131.0,109.0824,109.0824,109.0047,109.0435,2131.0
2019-10-28 13:40:00,112.21,112.25,112.18,112.23,2300.0,109.0144,109.0532,108.9852,109.0338,2300.0
2019-10-28 13:45:00,112.22,112.31,112.22,112.3,1200.0,109.0241,109.1115,109.0241,109.1018,1200.0
2019-10-28 13:50:00,112.3,112.38,112.29,112.36,2304.0,109.1018,109.1795,109.0921,109.1601,2304.0
2019-10-28 13:55:00,112.36,112.38,112.24,112.28,7700.0,109.1601,109.1795,109.0435,109.0824,7700.0
2019-10-28 14:00:00,112.31,112.33,112.21,112.24,6000.0,109.1115,109.131,109.0144,109.0435,6000.0
2019-10-28 14:05:00,112.23,112.29,112.19,112.26,2700.0,109.0338,109.0921,108.995,109.063,2700.0
2019-10-28 14:10:00,112.25,112.38,112.25,112.38,3210.0,109.0532,109.1795,109.0532,109.1795,3210.0
2019-10-28 14:15:00,112.37,112.45,112.36,112.42,67607.0,109.1698,109.2475,109.1601,109.2184,67607.0
2019-10-28 14:20:00,112.4,112.49,112.39,112.45,5327.0,109.199,109.2864,109.1893,109.2475,5327.0
2019-10-28 14:25:00,112.47,112.55,112.35,112.55,3697.0,109.267,109.3447,109.1504,109.3447,3697.0
2019-10-28 14:30:00,112.5,112.53,112.32,112.32,3375.0,109.2961,109.3253,109.1213,109.1213,3375.0
2019-10-28 14:35:00,112.34,112.4,112.33,112.4,2558.0,109.1407,109.199,109.131,109.199,2558.0
2019-10-28 14:40:00,112.41,112.41,112.34,112.37,2325.0,109.2087,109.2087,109.1407,109.1698,2325.0
2019-10-28 14:45:00,112.33,112.39,112.24,112.24,3781.0,109.131,109.1893,109.0435,109.0435,3781.0
2019-10-28 14:50:00,112.25,112.43,112.23,112.43,12146.0,109.0532,109.2281,109.0338,109.2281,12146.0
2019-10-28 14:55:00,112.44,112.54,112.43,112.54,1761.0,109.2378,109.335,109.2281,109.335,1761.0
2019-10-28 15:00:00,112.52,112.56,112.43,112.48,4403.0,109.3156,109.3544,109.2281,109.2767,4403.0
2019-10-28 15:05:00,112.49,112.52,112.44,112.48,5418.0,109.2864,109.3156,109.2378,109.2767,5418.0
2019-10-28 15:10:00,112.47,112.52,112.39,112.39,6565.0,109.267,109.3156,109.1893,109.1893,6565.0
2019-10-28 15:15:00,112.39,112.46,112.38,112.44,4012.0,109.1893,109.2573,109.1795,109.2378,4012.0
2019-10-28 15:20:00,112.43,112.54,112.42,112.45,5320.0,109.2281,109.335,109.2184,109.2475,5320.0
2019-10-28 15:25:00,112.44,112.5,112.39,112.47,8482.0,109.2378,109.2961,109.1893,109.267,8482.0
2019-10-28 15:30:00,112.44,112.47,112.38,112.44,7510.0,109.2378,109.267,109.1795,109.2378,7510.0
2019-10-28 15:35:00,112.42,112.44,112.27,112.29,8785.0,109.2184,109.2378,109.0727,109.0921,8785.0
2019-10-28 15:40:00,112.27,112.27,112.17,112.2,12638.0,109.0727,109.0727,108.9755,109.0047,12638.0
2019-10-28 15:45:00,112.19,112.25,112.17,112.24,16501.0,108.995,109.0532,108.9755,109.0435,16501.0
2019-10-28 15:50:00,112.25,112.29,112.18,112.28,26078.0,109.0532,109.0921,108.9852,109.0824,26078.0
2019-10-28 15:55:00,112.29,112.47,112.14,112.19,66751.0,109.0921,109.267,108.9464,108.995,66751.0
2019-10-29 09:30:00,112.9,112.9,112.65,112.76,14992.0,109.6847,109.6847,109.4419,109.5487,14992.0
2019-10-29 09:35:00,112.73,112.94,112.67,112.87,1970.0,109.5196,109.7236,109.4613,109.6556,1970.0
2019-10-29 09:40:00,112.86,112.86,112.57,112.84,4219.0,109.6459,109.6459,109.3641,109.6264,4219.0
2019-10-29 09:45:00,112.69,112.74,112.43,112.55,22605.0,109.4807,109.5293,109.2281,109.3447,22605.0
2019-10-29 09:50:00,112.59,112.7,112.51,112.56,4923.0,109.3836,109.4904,109.3058,109.3544,4923.0
2019-10-29 09:55:00,112.55,112.65,112.55,112.61,4579.0,109.3447,109.4419,109.3447,109.403,4579.0
2019-10-29 10:00:00,112.53,112.69,112.46,112.69,13100.0,109.3253,109.4807,109.2573,109.4807,13100.0
2019-10-29 10:05:00,112.66,112.67,112.41,112.51,5801.0,109.4516,109.4613,109.2087,109.3058,5801.0
2019-10-29 10:10:00,112.46,112.55,112.37,112.46,7739.0,109.2573,109.3447,109.1698,109.2573,7739.0
2019-10-29 10:15:00,112.42,112.48,112.25,112.27,6573.0,109.2184,109.2767,109.0532,109.0727,6573.0
2019-10-29 10:20:00,112.29,112.39,112.26,112.37,16906.0,109.0921,109.1893,109.063,109.1698,16906.0
2019-10-29 10:25:00,112.36,112.5,112.36,112.47,8013.0,109.1601,109.2961,109.1601,109.267,8013.0
2019-10-29 10:30:00,112.46,112.7,112.44,112.66,3000.0,109.2573,109.4904,109.2378,109.4516,3000.0
2019-10-29 10:35:00,112.7,112.74,112.61,112.68,7615.0,109.4904,109.5293,109.403,109.471,7615.0
2019-10-29 10:40:00,112.7,112.87,112.66,112.85,4996.0,109.4904,109.6556,109.4516,109.6362,4996.0
2019-10-29 10:45:00,112.82,113.01,112.78,112.99,7055.0,109.607,109.7916,109.5682,109.7722,7055.0
2019-10-29 10:50:00,112.97,113.19,112.97,113.1,11449.0,109.7527,109.9665,109.7527,109.879,11449.0
2019-10-29 10:55:00,113.07,113.18,113.07,113.13,3365.0,109.8499,109.9568,109.8499,109.9082,3365.0
2019-10-29 11:00:00,113.14,113.17,113.04,113.05,5285.0,109.9179,109.947,109.8207,109.8305,5285.0
2019-10-29 11:05:00,113.08,113.13,113.02,113.06,4154.0,109.8596,109.9082,109.8013,109.8402,4154.0
2019-10-29 11:10:00,113.05,113.06,112.91,112.93,5812.0,109.8305,109.8402,109.6944,109.7139,5812.0
2019-10-29 11:15:00,112.94,113.0,112.8,112.8,11015.0,109.7236,109.7819,109.5876,109.5876,11015.0
2019-10-29 11:20:00,112.87,113.02,112.74,112.82,6491.0,109.6556,109.8013,109.5293,109.607,6491.0
2019-10-29 11:25:00,112.86,112.89,112.78,112.89,6162.0,109.6459,109.675,109.5682,109.675,6162.0
2019-10-29 11:30:00,112.85,112.9,112.76,112.9,8912.0,109.6362,109.6847,109.5487,109.6847,8912.0
2019-10-29 11:35:00,112.86,112.86,112.74,112.78,2400.0,109.6459,109.6459,109.5293,109.5682,2400.0
2019-10-29 11:40:00,112.79,112.79,112.73,112.74,3535.0,109.5779,109.5779,109.5196,109.5293,3535.0
2019-10-29 11:45:00,112.76,112.87,112.75,112.83,3343.0,109.5487,109.6556,109.539,109.6167,3343.0
2019-10-29 11:50:00,112.8,112.89,112.77,112.89,6666.0,109.5876,109.675,109.5584,109.675,6666.0
2019-10-29 11:55:00,112.89,112.9,112.51,112.64,11087.0,109.675,109.6847,109.3058,109.4321,11087.0
2019-10-29 12:00:00,112.6,112.69,112.39,112.66,20576.0,109.3933,109.4807,109.1893,109.4516,20576.0
2019-10-29 12:05:00,112.67,112.94,112.66,112.92,7208.0,109.4613,109.7236,109.4516,109.7042,7208.0
2019-10-29 12:10:00,112.99,113.04,112.92,112.99,5706.0,109.7722,109.8207,109.7042,109.7722,5706.0
2019-10-29 12:15:00,113.01,113.15,112.99,113.11,17219.0,109.7916,109.9276,109.7722,109.8888,17219.0
2019-10-29 12:20:00,113.08,113.26,113.08,113.22,9537.0,109.8596,110.0345,109.8596,109.9956,9537.0
2019-10-29 12:25:00,113.25,113.34,113.24,113.32,7798.0,110.0248,110.1122,110.0151,110.0928,7798.0
2019-10-29 12:30:00,113.33,113.77,113.33,113.53,24354.0,110.1025,110.53,110.1025,110.2968,24354.0
2019-10-29 12:35:00,113.53,113.6,113.5,113.56,4863.0,110.2968,110.3648,110.2676,110.3259,4863.0
2019-10-29 12:40:00,113.58,113.59,113.52,113.57,3708.0,110.3454,110.3551,110.2871,110.3357,3708.0
2019-10-29 12:45:00,113.58,113.59,113.08,113.08,16506.0,110.3454,110.3551,109.8596,109.8596,16506.0
2019-10-29 12:50:00,113.04,113.16,112.93,112.95,23049.0,109.8207,109.9373,109.7139,109.7333,23049.0
2019-10-29 12:55:00,112.93,112.96,112.68,112.7,6658.0,109.7139,109.743,109.471,109.4904,6658.0
2019-10-29 13:00:00,112.72,112.85,112.7,112.73,7443.0,109.5099,109.6362,109.4904,109.5196,7443.0
2019-10-29 13:05:00,112.7,112.84,112.66,112.84,6662.0,109.4904,109.6264,109.4516,109.6264,6662.0
2019-10-29 13:10:00,112.86,112.97,112.86,112.94,4000.0,109.6459,109.7527,109.6459,109.7236,4000.0
2019-10-29 13:15:00,112.93,112.95,112.83,112.94,6958.0,109.7139,109.7333,109.6167,109.7236,6958.0
2019-10-29 13:20:00,112.96,113.2,112.96,113.19,11600.0,109.743,109.9762,109.743,109.9665,11600.0
2019-10-29 13:25:00,113.2,113.34,113.1,113.16,16367.0,109.9762,110.1122,109.879,109.9373,16367.0
2019-10-29 13:30:00,113.19,113.33,113.08,113.33,26975.0,109.9665,110.1025,109.8596,110.1025,26975.0
2019-10-29 13:35:00,113.37,113.71,113.36,113.71,11275.0,110.1413,110.4717,110.1316,110.4717,11275.0
2019-10-29 13:40:00,113.63,113.66,113.54,113.58,7177.0,110.3939,110.4231,110.3065,110.3454,7177.0
2019-10-29 13:45:00,113.57,113.58,113.44,113.47,11039.0,110.3357,110.3454,110.2094,110.2385,11039.0
2019-10-29 13:50:00,113.5,113.6,113.44,113.59,14342.0,110.2676,110.3648,110.2094,110.3551,14342.0
2019-10-29 13:55:00,113.57,113.69,113.57,113.67,12227.0,110.3357,110.4522,110.3357,110.4328,12227.0
2019-10-29 14:00:00,113.63,113.68,113.52,113.55,17790.0,110.3939,110.4425,110.2871,110.3162,17790.0
2019-10-29 14:05:00,113.56,113.66,113.47,113.66,7380.0,110.3259,110.4231,110.2385,110.4231,7380.0
2019-10-29 14:10:00,113.67,113.9,113.66,113.82,15086.0,110.4328,110.6563,110.4231,110.5785,15086.0
2019-10-29 14:15:00,113.82,113.85,113.55,113.55,32094.0,110.5785,110.6077,110.3162,110.3162,32094.0
2019-10-29 14:20:00,113.52,113.56,113.38,113.53,30017.0,110.2871,110.3259,110.1511,110.2968,30017.0
2019-10-29 14:25:00,113.53,113.66,113.52,113.54,6021.0,110.2968,110.4231,110.2871,110.3065,6021.0
2019-10-29 14:30:00,113.53,113.73,113.53,113.6,22019.0,110.2968,110.4911,110.2968,110.3648,22019.0
2019-10-29 14:35:00,113.63,113.8,113.58,113.71,30685.0,110.3939,110.5591,110.3454,110.4717,30685.0
2019-10-29 14:40:00,113.72,113.86,113.71,113.81,7863.0,110.4814,110.6174,110.4717,110.5688,7863.0
2019-10-29 14:45:00,113.79,113.84,113.77,113.78,14728.0,110.5494,110.598,110.53,110.5397,14728.0
2019-10-29 14:50:00,113.78,113.8,113.73,113.8,7228.0,110.5397,110.5591,110.4911,110.5591,7228.0
2019-10-29 14:55:00,113.8,113.8,113.57,113.64,17773.0,110.5591,110.5591,110.3357,110.4037,17773.0
2019-10-29 15:00:00,113.64,113.65,113.56,113.65,19747.0,110.4037,110.4134,110.3259,110.4134,19747.0
2019-10-29 15:05:00,113.68,113.79,113.68,113.72,15723.0,110.4425,110.5494,110.4425,110.4814,15723.0
2019-10-29 15:10:00,113.71,113.82,113.7,113.79,10706.0,110.4717,110.5785,110.462,110.5494,10706.0
2019-10-29 15:15:00,113.78,113.8,113.63,113.69,19415.0,110.5397,110.5591,110.3939,110.4522,19415.0
2019-10-29 15:20:00,113.72,113.72,113.65,113.66,10079.0,110.4814,110.4814,110.4134,110.4231,10079.0
2019-10-29 15:25:00,113.65,113.68,113.61,113.68,12686.0,110.4134,110.4425,110.3745,110.4425,12686.0
2019-10-29 15:30:00,113.69,113.74,113.65,113.68,27251.0,110.4522,110.5008,110.4134,110.4425,27251.0
2019-10-29 15:35:00,113.68,113.68,113.6,113.62,13311.0,110.4425,110.4425,110.3648,110.3842,13311.0
2019-10-29 15:40:00,113.63,113.65,113.6,113.62,17443.0,110.3939,110.4134,110.3648,110.3842,17443.0
2019-10-29 15:45:00,113.61,113.69,113.59,113.68,25193.0,110.3745,110.4522,110.3551,110.4425,25193.0
2019-10-29 15:50:00,113.65,113.72,113.6,113.64,42935.0,110.4134,110.4814,110.3648,110.4037,42935.0
2019-10-29 15:55:00,113.67,113.68,113.35,113.39,125174.0,110.4328,110.4425,110.1219,110.1608,125174.0
2019-10-30 09:30:00,115.47,115.75,115.28,115.33,4700.0,112.1815,112.4536,111.997,112.0455,4700.0
2019-10-30 09:35:00,115.63,115.69,113.22,113.73,110924.0,112.337,112.3953,109.9956,110.4911,110924.0
2019-10-30 09:40:00,113.71,115.33,113.5,115.24,34086.0,110.4717,112.0455,110.2676,111.9581,34086.0
2019-10-30 09:45:00,114.98,115.55,114.2,114.59,41207.0,111.7055,112.2593,110.9477,111.3266,41207.0
2019-10-30 09:50:00,114.23,114.56,113.66,114.17,34541.0,110.9769,111.2975,110.4231,110.9186,34541.0
2019-10-30 09:55:00,114.15,114.58,113.92,114.02,29562.0,110.8991,111.3169,110.6757,110.7728,29562.0
2019-10-30 10:00:00,113.83,114.54,113.43,113.5,47239.0,110.5882,111.278,110.1996,110.2676,47239.0
2019-10-30 10:05:00,113.56,113.57,112.66,113.15,49482.0,110.3259,110.3357,109.4516,109.9276,49482.0
2019-10-30 10:10:00,113.38,113.46,113.11,113.33,26533.0,110.1511,110.2288,109.8888,110.1025,26533.0
2019-10-30 10:15:00,113.33,114.21,113.33,114.0,30078.0,110.1025,110.9574,110.1025,110.7534,30078.0
2019-10-30 10:20:00,114.08,114.98,114.02,114.4,69936.0,110.8311,111.7055,110.7728,111.142,69936.0
2019-10-30 10:25:00,114.4,114.53,113.55,113.64,32635.0,111.142,111.2683,110.3162,110.4037,32635.0
2019-10-30 10:30:00,113.71,113.77,112.67,113.18,40604.0,110.4717,110.53,109.4613,109.9568,40604.0
2019-10-30 10:35:00,113.18,113.19,112.58,112.58,41025.0,109.9568,109.9665,109.3738,109.3738,41025.0
2019-10-30 10:40:00,112.66,112.71,111.95,112.04,45341.0,109.4516,109.5001,108.7618,108.8492,45341.0
2019-10-30 10:45:00,112.02,112.6,111.95,112.06,78562.0,108.8298,109.3933,108.7618,108.8687,78562.0
2019-10-30 10:50:00,112.13,112.23,111.41,111.41,35031.0,108.9367,109.0338,108.2372,108.2372,35031.0
2019-10-30 10:55:00,111.48,111.48,111.0,111.19,32220.0,108.3052,108.3052,107.8388,108.0234,32220.0
2019-10-30 11:00:00,111.19,111.83,111.15,111.69,55226.0,108.0234,108.6452,107.9846,108.5092,55226.0
2019-10-30 11:05:00,111.68,111.83,111.41,111.59,31651.0,108.4995,108.6452,108.2372,108.412,31651.0
2019-10-30 11:10:00,111.63,111.66,111.19,111.19,12488.0,108.4509,108.48,108.0234,108.0234,12488.0
2019-10-30 11:15:00,111.21,111.22,110.8,110.94,31269.0,108.0429,108.0526,107.6445,107.7806,31269.0
2019-10-30 11:20:00,110.91,111.18,110.69,110.72,14066.0,107.7514,108.0137,107.5377,107.5668,14066.0
2019-10-30 11:25:00,110.75,110.8,110.5,110.56,17500.0,107.596,107.6445,107.3531,107.4114,17500.0
2019-10-30 11:30:00,110.55,110.55,110.13,110.13,31202.0,107.4017,107.4017,106.9936,106.9936,31202.0
2019-10-30 11:35:00,110.16,110.16,109.71,109.74,27149.0,107.0228,107.0228,106.5856,106.6147,27149.0
2019-10-30 11:40:00,109.72,110.08,109.7,109.99,41064.0,106.5953,106.945,106.5759,106.8576,41064.0
2019-10-30 11:45:00,109.98,110.34,109.92,110.21,26715.0,106.8479,107.1976,106.7896,107.0713,26715.0
2019-10-30 11:50:00,110.23,110.5,110.15,110.5,16969.0,107.0908,107.3531,107.0131,107.3531,16969.0
2019-10-30 11:55:00,110.59,110.61,110.35,110.39,12406.0,107.4405,107.4599,107.2074,107.2462,12406.0
2019-10-30 12:00:00,110.47,110.62,109.87,110.0,13717.0,107.3239,107.4697,106.741,106.8673,13717.0
2019-10-30 12:05:00,110.03,110.03,109.7,109.79,10890.0,106.8965,106.8965,106.5759,106.6633,10890.0
2019-10-30 12:10:00,109.8,109.82,109.55,109.6,14503.0,106.673,106.6924,106.4301,106.4787,14503.0
2019-10-30 12:15:00,109.61,109.63,109.25,109.25,32267.0,106.4884,106.5079,106.1387,106.1387,32267.0
2019-10-30 12:20:00,109.19,109.2,108.66,109.02,28863.0,106.0804,106.0901,105.5655,105.9152,28863.0
2019-10-30 12:25:00,109.0,109.17,108.75,109.11,21711.0,105.8958,106.061,105.6529,106.0027,21711.0
2019-10-30 12:30:00,109.15,109.23,108.76,108.87,41730.0,106.0415,106.1193,105.6626,105.7695,41730.0
2019-10-30 12:35:00,108.87,108.92,108.59,108.77,23959.0,105.7695,105.8181,105.4975,105.6724,23959.0
2019-10-30 12:40:00,108.8,108.87,108.59,108.79,17431.0,105.7015,105.7695,105.4975,105.6918,17431.0
2019-10-30 12:45:00,108.79,109.13,108.79,109.08,19389.0,105.6918,106.0221,105.6918,105.9735,19389.0
2019-10-30 12:50:00,109.02,109.14,108.94,109.1,36203.0,105.9152,106.0318,105.8375,105.993,36203.0
2019-10-30 12:55:00,109.09,109.55,109.04,109.5,40669.0,105.9832,106.4301,105.9347,106.3816,40669.0
2019-10-30 13:00:00,109.46,110.13,109.41,110.13,33951.0,106.3427,106.9936,106.2941,106.9936,33951.0
2019-10-30 13:05:00,110.09,110.26,109.87,110.09,26346.0,106.9548,107.1199,106.741,106.9548,26346.0
2019-10-30 13:10:00,110.15,110.15,109.61,109.69,18154.0,107.0131,107.0131,106.4884,106.5662,18154.0
2019-10-30 13:15:00,109.67,109.85,109.57,109.85,13850.0,106.5467,106.7216,106.4496,106.7216,13850.0
2019-10-30 13:20:00,109.87,110.05,109.85,110.05,13292.0,106.741,106.9159,106.7216,106.9159,13292.0
2019-10-30 13:25:00,110.09,110.23,110.04,110.15,17105.0,106.9548,107.0908,106.9062,107.0131,17105.0
2019-10-30 13:30:00,110.18,110.31,110.15,110.22,11249.0,107.0422,107.1685,107.0131,107.0811,11249.0
2019-10-30 13:35:00,110.22,110.25,110.04,110.25,11179.0,107.0811,107.1102,106.9062,107.1102,11179.0
2019-10-30 13:40:00,110.25,110.36,110.21,110.3,12710.0,107.1102,107.2171,107.0713,107.1588,12710.0
2019-10-30 13:45:00,110.31,110.59,110.27,110.51,22523.0,107.1685,107.4405,107.1296,107.3628,22523.0
2019-10-30 13:50:00,110.47,110.49,109.75,109.79,32073.0,107.3239,107.3434,106.6244,106.6633,32073.0
2019-10-30 13:55:00,109.79,109.88,109.37,109.37,41667.0,106.6633,106.7507,106.2553,106.2553,41667.0
2019-10-30 14:00:00,109.07,109.49,109.07,109.46,22195.0,105.9638,106.3718,105.9638,106.3427,22195.0
2019-10-30 14:05:00,109.46,110.12,109.46,109.87,23058.0,106.3427,106.9839,106.3427,106.741,23058.0
2019-10-30 14:10:00,109.82,109.95,109.6,109.76,15360.0,106.6924,106.8187,106.4787,106.6342,15360.0
2019-10-30 14:15:00,109.76,110.03,109.75,109.79,25080.0,106.6342,106.8965,106.6244,106.6633,25080.0
2019-10-30 14:20:00,109.8,109.85,109.33,109.46,18640.0,106.673,106.7216,106.2164,106.3427,18640.0
2019-10-30 14:25:00,109.43,109.59,109.12,109.12,19537.0,106.3136,106.469,106.0124,106.0124,19537.0
2019-10-30 14:30:00,109.22,109.32,108.98,109.02,18886.0,106.1095,106.2067,105.8764,105.9152,18886.0
2019-10-30 14:35:00,109.03,109.26,108.94,108.99,16527.0,105.9249,106.1484,105.8375,105.8861,16527.0
2019-10-30 14:40:00,109.04,109.05,108.71,108.75,21905.0,105.9347,105.9444,105.6141,105.6529,21905.0
2019-10-30 14:45:00,108.75,108.94,108.71,108.8,12869.0,105.6529,105.8375,105.6141,105.7015,12869.0
2019-10-30 14:50:00,108.78,108.95,108.6,108.6,14687.0,105.6821,105.8472,105.5072,105.5072,14687.0
2019-10-30 14:55:00,108.6,108.75,108.51,108.56,23681.0,105.5072,105.6529,105.4198,105.4683,23681.0
2019-10-30 15:00:00,108.56,109.39,108.56,109.36,27758.0,105.4683,106.2747,105.4683,106.2455,27758.0
2019-10-30 15:05:00,109.4,109.61,109.31,109.32,50484.0,106.2844,106.4884,106.197,106.2067,50484.0
2019-10-30 15:10:00,109.34,109.35,108.62,108.66,31986.0,106.2261,106.2358,105.5266,105.5655,31986.0
2019-10-30 15:15:00,108.66,109.2,108.6,109.0,58645.0,105.5655,106.0901,105.5072,105.8958,58645.0
2019-10-30 15:20:00,109.01,109.45,108.99,109.23,39864.0,105.9055,106.333,105.8861,106.1193,39864.0
2019-10-30 15:25:00,109.21,109.35,109.05,109.23,47067.0,106.0998,106.2358,105.9444,106.1193,47067.0
2019-10-30 15:30:00,109.23,109.28,108.91,108.92,60761.0,106.1193,106.1678,105.8084,105.8181,60761.0
2019-10-30 15:35:00,108.93,109.08,108.76,108.95,54365.0,105.8278,105.9735,105.6626,105.8472,54365.0
2019-10-30 15:40:00,108.95,109.13,108.85,109.13,48304.0,105.8472,106.0221,105.7501,106.0221,48304.0
2019-10-30 15:45:00,109.14,109.14,108.69,109.04,76408.0,106.0318,106.0318,105.5946,105.9347,76408.0
2019-10-30 15:50:00,109.04,109.47,109.01,109.43,88511.0,105.9347,106.3524,105.9055,106.3136,88511.0
2019-10-30 15:55:00,109.42,109.5,109.19,109.42,193512.0,106.3038,106.3816,106.0804,106.3038,193512.0
2019-10-31 09:30:00,109.07,109.18,107.73,108.69,37955.0,105.9638,106.0707,104.662,105.5946,37955.0
2019-10-31 09:35:00,108.76,108.76,108.34,108.73,18410.0,105.6626,105.6626,105.2546,105.6335,18410.0
2019-10-31 09:40:00,108.81,109.56,108.72,108.88,29856.0,105.7112,106.4399,105.6238,105.7792,29856.0
2019-10-31 09:45:00,108.88,108.9,108.07,108.14,22842.0,105.7792,105.7986,104.9923,105.0603,22842.0
2019-10-31 09:50:00,108.11,108.28,107.89,108.06,22450.0,105.0311,105.1963,104.8174,104.9826,22450.0
2019-10-31 09:55:00,108.11,108.33,108.03,108.17,12609.0,105.0311,105.2449,104.9534,105.0894,12609.0
2019-10-31 10:00:00,108.11,108.28,107.91,108.25,18943.0,105.0311,105.1963,104.8368,105.1672,18943.0
2019-10-31 10:05:00,108.24,108.29,108.07,108.13,26270.0,105.1574,105.206,104.9923,105.0506,26270.0
2019-10-31 10:10:00,108.08,108.11,107.65,107.8,24053.0,105.002,105.0311,104.5842,104.73,24053.0
2019-10-31 10:15:00,107.8,107.88,107.75,107.84,10424.0,104.73,104.8077,104.6814,104.7688,10424.0
2019-10-31 10:20:00,107.77,107.78,107.32,107.33,14372.0,104.7008,104.7105,104.2636,104.2734,14372.0
2019-10-31 10:25:00,107.33,107.47,107.28,107.39,12093.0,104.2734,104.4094,104.2248,104.3317,12093.0
2019-10-31 10:30:00,107.39,107.53,107.29,107.51,13550.0,104.3317,104.4677,104.2345,104.4482,13550.0
2019-10-31 10:35:00,107.48,107.81,107.48,107.6,25565.0,104.4191,104.7397,104.4191,104.5357,25565.0
2019-10-31 10:40:00,107.56,107.65,107.43,107.45,22095.0,104.4968,104.5842,104.3705,104.3899,22095.0
2019-10-31 10:45:00,107.49,107.79,107.41,107.79,16196.0,104.4288,104.7203,104.3511,104.7203,16196.0
2019-10-31 10:50:00,107.76,107.92,107.74,107.79,9956.0,104.6911,104.8466,104.6717,104.7203,9956.0
2019-10-31 10:55:00,107.8,107.83,107.71,107.8,9733.0,104.73,104.7591,104.6425,104.73,9733.0
2019-10-31 11:00:00,107.8,108.02,107.8,107.8,14685.0,104.73,104.9437,104.73,104.73,14685.0
2019-10-31 11:05:00,107.83,107.88,107.55,107.55,13318.0,104.7591,104.8077,104.4871,104.4871,13318.0
2019-10-31 11:10:00,107.59,107.64,107.35,107.53,9725.0,104.526,104.5745,104.2928,104.4677,9725.0
2019-10-31 11:15:00,107.51,107.62,107.44,107.44,7619.0,104.4482,104.5551,104.3802,104.3802,7619.0
2019-10-31 11:20:00,107.44,107.48,107.33,107.46,8285.0,104.3802,104.4191,104.2734,104.3997,8285.0
2019-10-31 11:25:00,107.45,107.48,107.25,107.41,15028.0,104.3899,104.4191,104.1956,104.3511,15028.0
2019-10-31 11:30:00,107.42,107.48,107.32,107.35,13329.0,104.3608,104.4191,104.2636,104.2928,13329.0
2019-10-31 11:35:00,107.32,107.49,107.26,107.45,20525.0,104.2636,104.4288,104.2054,104.3899,20525.0
2019-10-31 11:40:00,107.45,107.57,107.18,107.28,47196.0,104.3899,104.5065,104.1276,104.2248,47196.0
2019-10-31 11:45:00,107.26,107.29,107.16,107.2,4883.0,104.2054,104.2345,104.1082,104.1471,4883.0
2019-10-31 11:50:00,107.22,107.52,107.22,107.5,20470.0,104.1665,104.4579,104.1665,104.4385,20470.0
2019-10-31 11:55:00,107.49,107.92,107.48,107.81,92804.0,104.4288,104.8466,104.4191,104.7397,92804.0
2019-10-31 12:00:00,107.77,107.83,107.57,107.67,27442.0,104.7008,104.7591,104.5065,104.6037,27442.0
2019-10-31 12:05:00,107.64,107.7,107.51,107.62,6100.0,104.5745,104.6328,104.4482,104.5551,6100.0
2019-10-31 12:10:00,107.62,107.81,107.61,107.79,13004.0,104.5551,104.7397,104.5454,104.7203,13004.0
2019-10-31 12:15:00,107.79,107.82,107.75,107.76,10312.0,104.7203,104.7494,104.6814,104.6911,10312.0
2019-10-31 12:20:00,107.78,107.89,107.67,107.73,20014.0,104.7105,104.8174,104.6037,104.662,20014.0
2019-10-31 12:25:00,107.72,107.78,107.69,107.7,5986.0,104.6523,104.7105,104.6231,104.6328,5986.0
2019-10-31 12:30:00,107.67,107.7,107.59,107.63,7842.0,104.6037,104.6328,104.526,104.5648,7842.0
2019-10-31 12:35:00,107.61,107.72,107.59,107.69,5400.0,104.5454,104.6523,104.526,104.6231,5400.0
2019-10-31 12:40:00,107.68,107.71,107.56,107.59,5607.0,104.6134,104.6425,104.4968,104.526,5607.0
2019-10-31 12:45:00,107.6,107.62,107.49,107.62,10413.0,104.5357,104.5551,104.4288,104.5551,10413.0
2019-10-31 12:50:00,107.62,107.62,107.53,107.53,6220.0,104.5551,104.5551,104.4677,104.4677,6220.0
2019-10-31 12:55:00,107.56,107.66,107.56,107.59,7794.0,104.4968,104.594,104.4968,104.526,7794.0
2019-10-31 13:00:00,107.62,107.71,107.56,107.69,9786.0,104.5551,104.6425,104.4968,104.6231,9786.0
2019-10-31 13:05:00,107.67,107.74,107.62,107.73,7693.0,104.6037,104.6717,104.5551,104.662,7693.0
2019-10-31 13:10:00,107.73,107.77,107.6,107.7,12935.0,104.662,104.7008,104.5357,104.6328,12935.0
2019-10-31 13:15:00,107.72,107.72,107.61,107.7,9913.0,104.6523,104.6523,104.5454,104.6328,9913.0
2019-10-31 13:20:00,107.73,107.96,107.73,107.93,17745.0,104.662,104.8854,104.662,104.8563,17745.0
2019-10-31 13:25:00,107.93,107.97,107.84,107.95,16402.0,104.8563,104.8951,104.7688,104.8757,16402.0
2019-10-31 13:30:00,107.93,108.03,107.92,108.01,16893.0,104.8563,104.9534,104.8466,104.934,16893.0
2019-10-31 13:35:00,108.0,108.03,107.93,107.98,7376.0,104.9243,104.9534,104.8563,104.9048,7376.0
2019-10-31 13:40:00,107.95,108.07,107.93,107.98,12219.0,104.8757,104.9923,104.8563,104.9048,12219.0
2019-10-31 13:45:00,107.95,108.06,107.95,108.0,9528.0,104.8757,104.9826,104.8757,104.9243,9528.0
2019-10-31 13:50:00,108.01,108.11,107.98,108.08,6800.0,104.934,105.0311,104.9048,105.002,6800.0
2019-10-31 13:55:00,108.06,108.11,108.06,108.09,11489.0,104.9826,105.0311,104.9826,105.0117,11489.0
2019-10-31 14:00:00,108.1,108.14,108.04,108.14,13504.0,105.0214,105.0603,104.9631,105.0603,13504.0
2019-10-31 14:05:00,108.13,108.32,108.13,108.31,9878.0,105.0506,105.2352,105.0506,105.2255,9878.0
2019-10-31 14:10:00,108.3,108.45,108.22,108.27,30825.0,105.2157,105.3615,105.138,105.1866,30825.0
2019-10-31 14:15:00,108.24,108.28,108.15,108.15,34000.0,105.1574,105.1963,105.07,105.07,34000.0
2019-10-31 14:20:00,108.14,108.14,107.94,108.08,13807.0,105.0603,105.0603,104.866,105.002,13807.0
2019-10-31 14:25:00,108.08,108.15,107.97,108.13,11879.0,105.002,105.07,104.8951,105.0506,11879.0
2019-10-31 14:30:00,108.13,108.37,108.12,108.23,6769.0,105.0506,105.2837,105.0409,105.1477,6769.0
2019-10-31 14:35:00,108.25,108.49,108.25,108.47,15062.0,105.1672,105.4003,105.1672,105.3809,15062.0
2019-10-31 14:40:00,108.45,108.54,108.35,108.52,11299.0,105.3615,105.4489,105.2643,105.4295,11299.0
2019-10-31 14:45:00,108.54,108.59,108.47,108.55,21056.0,105.4489,105.4975,105.3809,105.4586,21056.0
2019-10-31 14:50:00,108.58,108.7,108.58,108.65,29621.0,105.4878,105.6043,105.4878,105.5558,29621.0
2019-10-31 14:55:00,108.65,108.76,108.63,108.64,30306.0,105.5558,105.6626,105.5363,105.5461,30306.0
2019-10-31 15:00:00,108.63,108.68,108.53,108.54,22921.0,105.5363,105.5849,105.4392,105.4489,22921.0
2019-10-31 15:05:00,108.56,108.63,108.38,108.38,22237.0,105.4683,105.5363,105.2935,105.2935,22237.0
2019-10-31 15:10:00,108.43,108.43,108.25,108.39,26137.0,105.342,105.342,105.1672,105.3032,26137.0
2019-10-31 15:15:00,108.4,108.48,108.36,108.45,15478.0,105.3129,105.3906,105.274,105.3615,15478.0
2019-10-31 15:20:00,108.46,108.47,108.29,108.33,11005.0,105.3712,105.3809,105.206,105.2449,11005.0
2019-10-31 15:25:00,108.33,108.33,108.21,108.25,10303.0,105.2449,105.2449,105.1283,105.1672,10303.0
2019-10-31 15:30:00,108.26,108.65,108.26,108.64,14668.0,105.1769,105.5558,105.1769,105.5461,14668.0
2019-10-31 15:35:00,108.64,108.67,108.51,108.57,29105.0,105.5461,105.5752,105.4198,105.478,29105.0
2019-10-31 15:40:00,108.57,108.83,108.57,108.83,29467.0,105.478,105.7306,105.478,105.7306,29467.0
2019-10-31 15:45:00,108.83,108.92,108.74,108.8,42350.0,105.7306,105.8181,105.6432,105.7015,42350.0
2019-10-31 15:50:00,108.79,108.79,108.56,108.75,65969.0,105.6918,105.6918,105.4683,105.6529,65969.0
2019-10-31 15:55:00,108.75,108.88,108.65,108.83,132185.0,105.6529,105.7792,105.5558,105.7306,132185.0
2019-11-01 09:30:00,109.87,110.02,109.46,109.46,36533.0,106.741,106.8868,106.3427,106.3427,36533.0
2019-11-01 09:35:00,109.5,109.65,109.38,109.48,6318.0,106.3816,106.5273,106.265,106.3621,6318.0
2019-11-01 09:40:00,109.45,109.67,109.34,109.55,11313.0,106.333,106.5467,106.2261,106.4301,11313.0
2019-11-01 09:45:00,109.64,110.49,109.46,110.48,36674.0,106.5176,107.3434,106.3427,107.3337,36674.0
2019-11-01 09:50:00,110.51,110.58,109.91,110.09,52031.0,107.3628,107.4308,106.7799,106.9548,52031.0
2019-11-01 09:55:00,110.06,110.06,109.82,109.92,6884.0,106.9256,106.9256,106.6924,106.7896,6884.0
2019-11-01 10:00:00,109.82,109.91,109.57,109.91,14135.0,106.6924,106.7799,106.4496,106.7799,14135.0
2019-11-01 10:05:00,109.92,109.96,109.74,109.76,4527.0,106.7896,106.8285,106.6147,106.6342,4527.0
2019-11-01 10:10:00,109.77,109.77,109.44,109.55,6481.0,106.6439,106.6439,106.3233,106.4301,6481.0
2019-11-01 10:15:00,109.62,109.72,109.56,109.64,6636.0,106.4981,106.5953,106.4399,106.5176,6636.0
2019-11-01 10:20:00,109.65,110.22,109.6,110.21,23520.0,106.5273,107.0811,106.4787,107.0713,23520.0
2019-11-01 10:25:00,110.19,110.46,110.12,110.3,21110.0,107.0519,107.3142,106.9839,107.1588,21110.0
2019-11-01 10:30:00,110.32,110.53,110.25,110.52,15805.0,107.1782,107.3822,107.1102,107.3725,15805.0
2019-11-01 10:35:00,110.54,110.82,110.46,110.72,16471.0,107.3919,107.664,107.3142,107.5668,16471.0
2019-11-01 10:40:00,110.75,110.85,110.6,110.77,7536.0,107.596,107.6931,107.4502,107.6154,7536.0
2019-11-01 10:45:00,110.78,110.98,110.73,110.87,8282.0,107.6251,107.8194,107.5765,107.7125,8282.0
2019-11-01 10:50:00,110.85,111.1,110.84,111.02,11329.0,107.6931,107.936,107.6834,107.8583,11329.0
2019-11-01 10:55:00,110.99,111.0,110.73,110.76,6596.0,107.8291,107.8388,107.5765,107.6057,6596.0
2019-11-01 11:00:00,110.82,110.83,110.73,110.73,5456.0,107.664,107.6737,107.5765,107.5765,5456.0
2019-11-01 11:05:00,110.73,110.93,110.72,110.91,33511.0,107.5765,107.7708,107.5668,107.7514,33511.0
2019-11-01 11:10:00,110.93,110.93,110.5,110.62,12733.0,107.7708,107.7708,107.3531,107.4697,12733.0
2019-11-01 11:15:00,110.59,110.6,110.31,110.45,8016.0,107.4405,107.4502,107.1685,107.3045,8016.0
2019-11-01 11:20:00,110.45,110.77,110.43,110.77,11642.0,107.3045,107.6154,107.2851,107.6154,11642.0
2019-11-01 11:25:00,110.75,110.75,110.6,110.66,4896.0,107.596,107.596,107.4502,107.5085,4896.0
2019-11-01 11:30:00,110.64,110.8,110.64,110.8,4227.0,107.4891,107.6445,107.4891,107.6445,4227.0
2019-11-01 11:35:00,110.82,110.84,110.73,110.81,4448.0,107.664,107.6834,107.5765,107.6543,4448.0
2019-11-01 11:40:00,110.8,110.89,110.77,110.86,6558.0,107.6445,107.732,107.6154,107.7028,6558.0
2019-11-01 11:45:00,110.86,110.96,110.86,110.95,3522.0,107.7028,107.8,107.7028,107.7903,3522.0
2019-11-01 11:50:00,110.94,110.94,110.85,110.85,4153.0,107.7806,107.7806,107.6931,107.6931,4153.0
2019-11-01 11:55:00,110.83,110.89,110.79,110.82,10660.0,107.6737,107.732,107.6348,107.664,10660.0
2019-11-01 12:00:00,110.85,110.86,110.75,110.77,5031.0,107.6931,107.7028,107.596,107.6154,5031.0
2019-11-01 12:05:00,110.77,110.78,110.69,110.75,6081.0,107.6154,107.6251,107.5377,107.596,6081.0
2019-11-01 12:10:00,110.75,110.77,110.68,110.69,5261.0,107.596,107.6154,107.528,107.5377,5261.0
2019-11-01 12:15:00,110.69,110.73,110.67,110.71,6201.0,107.5377,107.5765,107.5182,107.5571,6201.0
2019-11-01 12:20:00,110.7,110.72,110.59,110.6,6442.0,107.5474,107.5668,107.4405,107.4502,6442.0
2019-11-01 12:25:00,110.6,110.71,110.57,110.68,5104.0,107.4502,107.5571,107.4211,107.528,5104.0
2019-11-01 12:30:00,110.66,110.83,110.65,110.83,6975.0,107.5085,107.6737,107.4988,107.6737,6975.0
2019-11-01 12:35:00,110.82,110.82,110.75,110.76,2601.0,107.664,107.664,107.596,107.6057,2601.0
2019-11-01 12:40:00,110.77,110.77,110.6,110.69,2700.0,107.6154,107.6154,107.4502,107.5377,2700.0
2019-11-01 12:45:00,110.69,110.79,110.68,110.76,3800.0,107.5377,107.6348,107.528,107.6057,3800.0
2019-11-01 12:50:00,110.75,110.8,110.71,110.74,31081.0,107.596,107.6445,107.5571,107.5862,31081.0
2019-11-01 12:55:00,110.71,110.79,110.71,110.77,4221.0,107.5571,107.6348,107.5571,107.6154,4221.0
2019-11-01 13:00:00,110.75,110.81,110.75,110.77,3800.0,107.596,107.6543,107.596,107.6154,3800.0
2019-11-01 13:05:00,110.76,110.79,110.73,110.78,5372.0,107.6057,107.6348,107.5765,107.6251,5372.0
2019-11-01 13:10:00,110.77,111.0,110.76,110.96,13644.0,107.6154,107.8388,107.6057,107.8,13644.0
2019-11-01 13:15:00,110.98,111.08,110.96,111.06,9817.0,107.8194,107.9166,107.8,107.8971,9817.0
2019-11-01 13:20:00,111.07,111.37,111.07,111.36,14073.0,107.9068,108.1983,107.9068,108.1886,14073.0
2019-11-01 13:25:00,111.38,111.56,111.35,111.51,12670.0,108.208,108.3829,108.1789,108.3343,12670.0
2019-11-01 13:30:00,111.51,111.54,111.33,111.37,9921.0,108.3343,108.3635,108.1594,108.1983,9921.0
2019-11-01 13:35:00,111.37,111.52,111.35,111.5,8083.0,108.1983,108.344,108.1789,108.3246,8083.0
2019-11-01 13:40:00,111.48,111.5,111.28,111.28,4144.0,108.3052,108.3246,108.1109,108.1109,4144.0
2019-11-01 13:45:00,111.29,111.34,111.28,111.29,1900.0,108.1206,108.1692,108.1109,108.1206,1900.0
2019-11-01 13:50:00,111.3,111.3,111.09,111.15,6335.0,108.1303,108.1303,107.9263,107.9846,6335.0
2019-11-01 13:55:00,111.12,111.12,111.03,111.1,4815.0,107.9554,107.9554,107.868,107.936,4815.0
2019-11-01 14:00:00,111.13,111.33,111.1,111.32,11175.0,107.9651,108.1594,107.936,108.1497,11175.0
2019-11-01 14:05:00,111.32,111.32,111.22,111.25,3343.0,108.1497,108.1497,108.0526,108.0817,3343.0
2019-11-01 14:10:00,111.24,111.39,111.24,111.39,5020.0,108.072,108.2177,108.072,108.2177,5020.0
2019-11-01 14:15:00,111.4,111.47,111.35,111.45,10005.0,108.2275,108.2955,108.1789,108.276,10005.0
2019-11-01 14:20:00,111.46,111.48,111.42,111.47,8199.0,108.2857,108.3052,108.2469,108.2955,8199.0
2019-11-01 14:25:00,111.47,111.62,111.46,111.59,14966.0,108.2955,108.4412,108.2857,108.412,14966.0
2019-11-01 14:30:00,111.59,111.7,111.58,111.7,4964.0,108.412,108.5189,108.4023,108.5189,4964.0
2019-11-01 14:35:00,111.69,111.69,111.52,111.52,9301.0,108.5092,108.5092,108.344,108.344,9301.0
2019-11-01 14:40:00,111.52,111.52,111.41,111.45,14876.0,108.344,108.344,108.2372,108.276,14876.0
2019-11-01 14:45:00,111.45,111.5,111.42,111.5,7324.0,108.276,108.3246,108.2469,108.3246,7324.0
2019-11-01 14:50:00,111.5,111.53,111.46,111.46,4019.0,108.3246,108.3537,108.2857,108.2857,4019.0
2019-11-01 14:55:00,111.47,111.56,111.44,111.55,3496.0,108.2955,108.3829,108.2663,108.3732,3496.0
2019-11-01 15:00:00,111.54,111.55,111.43,111.45,4816.0,108.3635,108.3732,108.2566,108.276,4816.0
2019-11-01 15:05:00,111.45,111.48,111.43,111.43,4628.0,108.276,108.3052,108.2566,108.2566,4628.0
2019-11-01 15:10:00,111.43,111.48,111.37,111.39,7137.0,108.2566,108.3052,108.1983,108.2177,7137.0
2019-11-01 15:15:00,111.38,111.5,111.38,111.49,12236.0,108.208,108.3246,108.208,108.3149,12236.0
2019-11-01 15:20:00,111.49,111.49,111.4,111.42,9395.0,108.3149,108.3149,108.2275,108.2469,9395.0
2019-11-01 15:25:00,111.4,111.44,111.34,111.35,5204.0,108.2275,108.2663,108.1692,108.1789,5204.0
2019-11-01 15:30:00,111.34,111.41,111.32,111.41,6375.0,108.1692,108.2372,108.1497,108.2372,6375.0
2019-11-01 15:35:00,111.42,111.45,111.32,111.33,11791.0,108.2469,108.276,108.1497,108.1594,11791.0
2019-11-01 15:40:00,111.33,111.33,111.2,111.23,8298.0,108.1594,108.1594,108.0331,108.0623,8298.0
2019-11-01 15:45:00,111.22,111.22,111.07,111.11,13016.0,108.0526,108.0526,107.9068,107.9457,13016.0
2019-11-01 15:50:00,111.1,111.17,110.98,111.17,24133.0,107.936,108.004,107.8194,108.004,24133.0
2019-11-01 15:55:00,111.19,111.28,111.08,111.15,68445.0,108.0234,108.1109,107.9166,107.9846,68445.0
2019-11-04 09:30:00,112.21,112.54,111.25,111.47,57329.0,109.0144,109.335,108.0817,108.2955,57329.0
2019-11-04 09:35:00,111.38,111.65,111.08,111.54,3692.0,108.208,108.4703,107.9166,108.3635,3692.0
2019-11-04 09:40:00,111.54,112.18,111.45,112.15,17336.0,108.3635,108.9852,108.276,108.9561,17336.0
2019-11-04 09:45:00,112.07,112.37,111.94,112.25,15378.0,108.8784,109.1698,108.7521,109.0532,15378.0
2019-11-04 09:50:00,112.29,112.48,112.28,112.45,22114.0,109.0921,109.2767,109.0824,109.2475,22114.0
2019-11-04 09:55:00,112.43,112.44,112.3,112.43,13349.0,109.2281,109.2378,109.1018,109.2281,13349.0
2019-11-04 10:00:00,112.39,112.52,112.12,112.12,8918.0,109.1893,109.3156,108.9269,108.9269,8918.0
2019-11-04 10:05:00,112.11,112.23,112.07,112.23,3870.0,108.9172,109.0338,108.8784,109.0338,3870.0
2019-11-04 10:10:00,112.2,112.2,111.66,111.76,8815.0,109.0047,109.0047,108.48,108.5772,8815.0
2019-11-04 10:15:00,111.81,111.88,111.71,111.75,5026.0,108.6258,108.6938,108.5286,108.5675,5026.0
2019-11-04 10:20:00,111.74,112.12,111.74,112.12,4257.0,108.5578,108.9269,108.5578,108.9269,4257.0
2019-11-04 10:25:00,112.07,112.35,112.05,112.14,6018.0,108.8784,109.1504,108.8589,108.9464,6018.0
2019-11-04 10:30:00,112.06,112.18,111.99,112.15,11668.0,108.8687,108.9852,108.8006,108.9561,11668.0
2019-11-04 10:35:00,112.13,112.13,111.76,111.77,14034.0,108.9367,108.9367,108.5772,108.5869,14034.0
2019-11-04 10:40:00,111.77,111.8,111.68,111.76,7233.0,108.5869,108.6161,108.4995,108.5772,7233.0
2019-11-04 10:45:00,111.77,111.82,111.68,111.77,17916.0,108.5869,108.6355,108.4995,108.5869,17916.0
2019-11-04 10:50:00,111.75,112.03,111.74,111.88,10784.0,108.5675,108.8395,108.5578,108.6938,10784.0
2019-11-04 10:55:00,111.91,111.95,111.74,111.82,30295.0,108.7229,108.7618,108.5578,108.6355,30295.0
2019-11-04 11:00:00,111.82,112.08,111.77,111.96,11898.0,108.6355,108.8881,108.5869,108.7715,11898.0
2019-11-04 11:05:00,111.98,112.19,111.98,112.13,11794.0,108.7909,108.995,108.7909,108.9367,11794.0
2019-11-04 11:10:00,112.16,112.16,112.05,112.08,9514.0,108.9658,108.9658,108.8589,108.8881,9514.0
2019-11-04 11:15:00,112.09,112.11,112.01,112.04,10118.0,108.8978,108.9172,108.8201,108.8492,10118.0
2019-11-04 11:20:00,112.03,112.12,112.01,112.01,8891.0,108.8395,108.9269,108.8201,108.8201,8891.0
2019-11-04 11:25:00,112.02,112.04,111.93,112.03,6822.0,108.8298,108.8492,108.7424,108.8395,6822.0
2019-11-04 11:30:00,112.05,112.19,112.01,112.17,11555.0,108.8589,108.995,108.8201,108.9755,11555.0
2019-11-04 11:35:00,112.18,112.25,112.18,112.19,4295.0,108.9852,109.0532,108.9852,108.995,4295.0
2019-11-04 11:40:00,112.18,112.2,111.92,112.01,14627.0,108.9852,109.0047,108.7326,108.8201,14627.0
2019-11-04 11:45:00,112.01,112.01,111.68,111.73,16664.0,108.8201,108.8201,108.4995,108.5481,16664.0
2019-11-04 11:50:00,111.7,111.71,111.6,111.68,6331.0,108.5189,108.5286,108.4218,108.4995,6331.0
2019-11-04 11:55:00,111.68,111.78,111.58,111.77,12556.0,108.4995,108.5966,108.4023,108.5869,12556.0
2019-11-04 12:00:00,111.83,112.1,111.81,112.1,69017.0,108.6452,108.9075,108.6258,108.9075,69017.0
2019-11-04 12:05:00,112.07,112.1,112.02,112.1,7092.0,108.8784,108.9075,108.8298,108.9075,7092.0
2019-11-04 12:10:00,112.1,112.23,112.1,112.18,18400.0,108.9075,109.0338,108.9075,108.9852,18400.0
2019-11-04 12:15:00,112.2,112.2,112.08,112.15,5606.0,109.0047,109.0047,108.8881,108.9561,5606.0
2019-11-04 12:20:00,112.13,112.21,112.13,112.18,4982.0,108.9367,109.0144,108.9367,108.9852,4982.0
2019-11-04 12:25:00,112.17,112.23,112.16,112.23,7358.0,108.9755,109.0338,108.9658,109.0338,7358.0
2019-11-04 12:30:00,112.22,112.22,112.16,112.17,2156.0,109.0241,109.0241,108.9658,108.9755,2156.0
2019-11-04 12:35:00,112.22,112.22,112.11,112.12,4000.0,109.0241,109.0241,108.9172,108.9269,4000.0
2019-11-04 12:40:00,112.14,112.16,112.09,112.16,2937.0,108.9464,108.9658,108.8978,108.9658,2937.0
2019-11-04 12:45:00,112.17,112.17,112.11,112.11,2066.0,108.9755,108.9755,108.9172,108.9172,2066.0
2019-11-04 12:50:00,112.12,112.26,112.12,112.26,3921.0,108.9269,109.063,108.9269,109.063,3921.0
2019-11-04 12:55:00,112.27,112.38,112.27,112.38,2667.0,109.0727,109.1795,109.0727,109.1795,2667.0
2019-11-04 13:00:00,112.36,112.37,112.33,112.37,2299.0,109.1601,109.1698,109.131,109.1698,2299.0
2019-11-04 13:05:00,112.36,112.4,112.33,112.37,4877.0,109.1601,109.199,109.131,109.1698,4877.0
2019-11-04 13:10:00,112.37,112.41,112.31,112.39,4913.0,109.1698,109.2087,109.1115,109.1893,4913.0
2019-11-04 13:15:00,112.38,112.45,112.38,112.45,4093.0,109.1795,109.2475,109.1795,109.2475,4093.0
2019-11-04 13:20:00,112.44,112.48,112.34,112.37,5128.0,109.2378,109.2767,109.1407,109.1698,5128.0
2019-11-04 13:25:00,112.35,112.35,112.26,112.32,3656.0,109.1504,109.1504,109.063,109.1213,3656.0
2019-11-04 13:30:00,112.33,112.36,112.27,112.31,8314.0,109.131,109.1601,109.0727,109.1115,8314.0
2019-11-04 13:35:00,112.31,112.37,112.3,112.32,5022.0,109.1115,109.1698,109.1018,109.1213,5022.0
2019-11-04 13:40:00,112.34,112.34,112.28,112.33,7329.0,109.1407,109.1407,109.0824,109.131,7329.0
2019-11-04 13:45:00,112.35,112.53,112.34,112.51,6073.0,109.1504,109.3253,109.1407,109.3058,6073.0
2019-11-04 13:50:00,112.53,112.53,112.45,112.48,3431.0,109.3253,109.3253,109.2475,109.2767,3431.0
2019-11-04 13:55:00,112.51,112.51,112.44,112.46,2520.0,109.3058,109.3058,109.2378,109.2573,2520.0
2019-11-04 14:00:00,112.5,112.51,112.38,112.38,4898.0,109.2961,109.3058,109.1795,109.1795,4898.0
2019-11-04 14:05:00,112.41,112.44,112.33,112.4,8363.0,109.2087,109.2378,109.131,109.199,8363.0
2019-11-04 14:10:00,112.44,112.47,112.42,112.47,4833.0,109.2378,109.267,109.2184,109.267,4833.0
2019-11-04 14:15:00,112.47,112.63,112.47,112.62,5680.0,109.267,109.4224,109.267,109.4127,5680.0
2019-11-04 14:20:00,112.64,112.85,112.64,112.82,7919.0,109.4321,109.6362,109.4321,109.607,7919.0
2019-11-04 14:25:00,112.81,112.97,112.8,112.96,4473.0,109.5973,109.7527,109.5876,109.743,4473.0
2019-11-04 14:30:00,112.95,113.04,112.89,112.97,10101.0,109.7333,109.8207,109.675,109.7527,10101.0
2019-11-04 14:35:00,113.0,113.0,112.91,112.92,6243.0,109.7819,109.7819,109.6944,109.7042,6243.0
2019-11-04 14:40:00,112.91,112.91,112.84,112.86,5253.0,109.6944,109.6944,109.6264,109.6459,5253.0
2019-11-04 14:45:00,112.87,113.01,112.86,112.97,7064.0,109.6556,109.7916,109.6459,109.7527,7064.0
2019-11-04 14:50:00,112.95,112.99,112.88,112.93,5501.0,109.7333,109.7722,109.6653,109.7139,5501.0
2019-11-04 14:55:00,112.93,113.08,112.92,113.08,8809.0,109.7139,109.8596,109.7042,109.8596,8809.0
2019-11-04 15:00:00,113.09,113.3,113.08,113.16,43125.0,109.8693,110.0733,109.8596,109.9373,43125.0
2019-11-04 15:05:00,113.17,113.17,112.97,112.97,14820.0,109.947,109.947,109.7527,109.7527,14820.0
2019-11-04 15:10:00,112.96,112.96,112.72,112.72,11494.0,109.743,109.743,109.5099,109.5099,11494.0
2019-11-04 15:15:00,112.75,112.94,112.74,112.93,7883.0,109.539,109.7236,109.5293,109.7139,7883.0
2019-11-04 15:20:00,112.94,113.17,112.92,113.11,9990.0,109.7236,109.947,109.7042,109.8888,9990.0
2019-11-04 15:25:00,113.11,113.12,112.94,113.03,12986.0,109.8888,109.8985,109.7236,109.811,12986.0
2019-11-04 15:30:00,113.02,113.22,112.94,113.21,19785.0,109.8013,109.9956,109.7236,109.9859,19785.0
2019-11-04 15:35:00,113.19,113.24,113.11,113.15,18226.0,109.9665,110.0151,109.8888,109.9276,18226.0
2019-11-04 15:40:00,113.14,113.28,113.14,113.26,17245.0,109.9179,110.0539,109.9179,110.0345,17245.0
2019-11-04 15:45:00,113.27,113.36,113.23,113.32,20330.0,110.0442,110.1316,110.0053,110.0928,20330.0
2019-11-04 15:50:00,113.34,113.47,113.24,113.38,46338.0,110.1122,110.2385,110.0151,110.1511,46338.0
2019-11-04 15:55:00,113.38,113.46,113.17,113.28,85925.0,110.1511,110.2288,109.947,110.0539,85925.0
2019-11-05 09:30:00,113.67,113.67,113.13,113.13,16738.0,110.4328,110.4328,109.9082,109.9082,16738.0
2019-11-05 09:35:00,113.25,113.3,112.59,112.62,12916.0,110.0248,110.0733,109.3836,109.4127,12916.0
2019-11-05 09:40:00,112.64,112.96,112.47,112.9,11080.0,109.4321,109.743,109.267,109.6847,11080.0
2019-11-05 09:45:00,112.9,113.25,112.68,113.25,20345.0,109.6847,110.0248,109.471,110.0248,20345.0
2019-11-05 09:50:00,113.28,113.32,113.13,113.26,1349.0,110.0539,110.0928,109.9082,110.0345,1349.0
2019-11-05 09:55:00,113.23,113.27,113.09,113.14,2511.0,110.0053,110.0442,109.8693,109.9179,2511.0
2019-11-05 10:00:00,113.29,113.62,113.29,113.62,12960.0,110.0636,110.3842,110.0636,110.3842,12960.0
2019-11-05 10:05:00,113.62,113.64,113.32,113.42,69020.0,110.3842,110.4037,110.0928,110.1899,69020.0
2019-11-05 10:10:00,113.38,113.38,112.95,113.23,9192.0,110.1511,110.1511,109.7333,110.0053,9192.0
2019-11-05 10:15:00,113.23,113.26,112.99,113.18,12377.0,110.0053,110.0345,109.7722,109.9568,12377.0
2019-11-05 10:20:00,113.22,113.23,112.96,112.98,4698.0,109.9956,110.0053,109.743,109.7625,4698.0
2019-11-05 10:25:00,112.94,112.94,112.69,112.77,6600.0,109.7236,109.7236,109.4807,109.5584,6600.0
2019-11-05 10:30:00,112.78,112.86,112.67,112.68,11366.0,109.5682,109.6459,109.4613,109.471,11366.0
2019-11-05 10:35:00,112.71,112.89,112.66,112.89,8123.0,109.5001,109.675,109.4516,109.675,8123.0
2019-11-05 10:40:00,112.85,112.92,112.73,112.92,6888.0,109.6362,109.7042,109.5196,109.7042,6888.0
2019-11-05 10:45:00,112.9,112.96,112.77,112.96,6460.0,109.6847,109.743,109.5584,109.743,6460.0
2019-11-05 10:50:00,112.97,113.28,112.91,113.28,9075.0,109.7527,110.0539,109.6944,110.0539,9075.0
2019-11-05 10:55:00,113.38,113.57,113.35,113.48,13127.0,110.1511,110.3357,110.1219,110.2482,13127.0
2019-11-05 11:00:00,113.47,113.63,113.45,113.5,34528.0,110.2385,110.3939,110.2191,110.2676,34528.0
2019-11-05 11:05:00,113.48,113.82,113.46,113.61,8844.0,110.2482,110.5785,110.2288,110.3745,8844.0
2019-11-05 11:10:00,113.55,113.64,113.52,113.57,2696.0,110.3162,110.4037,110.2871,110.3357,2696.0
2019-11-05 11:15:00,113.61,113.78,113.61,113.78,20414.0,110.3745,110.5397,110.3745,110.5397,20414.0
2019-11-05 11:20:00,113.79,113.98,113.78,113.98,6235.0,110.5494,110.734,110.5397,110.734,6235.0
2019-11-05 11:25:00,113.95,114.19,113.94,114.19,13508.0,110.7048,110.938,110.6951,110.938,13508.0
2019-11-05 11:30:00,114.16,114.17,113.78,113.82,8708.0,110.9088,110.9186,110.5397,110.5785,8708.0
2019-11-05 11:35:00,113.84,113.95,113.84,113.91,6610.0,110.598,110.7048,110.598,110.666,6610.0
2019-11-05 11:40:00,113.9,113.92,113.86,113.92,3295.0,110.6563,110.6757,110.6174,110.6757,3295.0
2019-11-05 11:45:00,113.9,114.04,113.85,113.99,7994.0,110.6563,110.7923,110.6077,110.7437,7994.0
2019-11-05 11:50:00,113.95,114.29,113.95,114.15,12418.0,110.7048,111.0351,110.7048,110.8991,12418.0
2019-11-05 11:55:00,114.12,114.31,114.1,114.31,4235.0,110.87,111.0546,110.8506,111.0546,4235.0
2019-11-05 12:00:00,114.3,114.31,114.07,114.07,5799.0,111.0449,111.0546,110.8214,110.8214,5799.0
2019-11-05 12:05:00,114.1,114.15,113.99,114.14,3298.0,110.8506,110.8991,110.7437,110.8894,3298.0
2019-11-05 12:10:00,114.15,114.2,114.1,114.17,4064.0,110.8991,110.9477,110.8506,110.9186,4064.0
2019-11-05 12:15:00,114.17,114.26,114.16,114.22,13272.0,110.9186,111.006,110.9088,110.9671,13272.0
2019-11-05 12:20:00,114.26,114.53,114.13,114.13,36901.0,111.006,111.2683,110.8797,110.8797,36901.0
2019-11-05 12:25:00,114.17,114.31,114.0,114.0,6759.0,110.9186,111.0546,110.7534,110.7534,6759.0
2019-11-05 12:30:00,114.0,114.04,113.88,114.04,6372.0,110.7534,110.7923,110.6368,110.7923,6372.0
2019-11-05 12:35:00,114.07,114.15,113.87,114.11,10874.0,110.8214,110.8991,110.6271,110.8603,10874.0
2019-11-05 12:40:00,114.08,114.32,114.07,114.21,38616.0,110.8311,111.0643,110.8214,110.9574,38616.0
2019-11-05 12:45:00,114.2,114.22,114.13,114.15,12630.0,110.9477,110.9671,110.8797,110.8991,12630.0
2019-11-05 12:50:00,114.12,114.21,114.09,114.16,11299.0,110.87,110.9574,110.8408,110.9088,11299.0
2019-11-05 12:55:00,114.17,114.2,114.07,114.07,10597.0,110.9186,110.9477,110.8214,110.8214,10597.0
2019-11-05 13:00:00,114.07,114.11,113.94,114.05,9262.0,110.8214,110.8603,110.6951,110.802,9262.0
2019-11-05 13:05:00,114.05,114.09,114.02,114.06,3052.0,110.802,110.8408,110.7728,110.8117,3052.0
2019-11-05 13:10:00,114.03,114.06,113.98,114.05,3723.0,110.7826,110.8117,110.734,110.802,3723.0
2019-11-05 13:15:00,114.05,114.08,114.02,114.04,5605.0,110.802,110.8311,110.7728,110.7923,5605.0
2019-11-05 13:20:00,114.04,114.04,113.96,114.0,1305.0,110.7923,110.7923,110.7145,110.7534,1305.0
2019-11-05 13:25:00,114.03,114.1,114.03,114.1,2608.0,110.7826,110.8506,110.7826,110.8506,2608.0
2019-11-05 13:30:00,114.07,114.38,114.01,114.38,11448.0,110.8214,111.1226,110.7631,111.1226,11448.0
2019-11-05 13:35:00,114.36,114.4,114.27,114.32,8013.0,111.1032,111.142,111.0157,111.0643,8013.0
2019-11-05 13:40:00,114.32,114.46,114.32,114.4,7154.0,111.0643,111.2003,111.0643,111.142,7154.0
2019-11-05 13:45:00,114.42,114.47,114.37,114.41,7123.0,111.1614,111.21,111.1129,111.1517,7123.0
2019-11-05 13:50:00,114.38,114.38,114.25,114.25,3700.0,111.1226,111.1226,110.9963,110.9963,3700.0
2019-11-05 13:55:00,114.21,114.35,114.2,114.22,5447.0,110.9574,111.0934,110.9477,110.9671,5447.0
2019-11-05 14:00:00,114.23,114.24,114.16,114.17,2015.0,110.9769,110.9866,110.9088,110.9186,2015.0
2019-11-05 14:05:00,114.15,114.27,114.14,114.22,3958.0,110.8991,111.0157,110.8894,110.9671,3958.0
2019-11-05 14:10:00,114.19,114.27,114.17,114.2,4118.0,110.938,111.0157,110.9186,110.9477,4118.0
2019-11-05 14:15:00,114.19,114.2,114.09,114.12,6533.0,110.938,110.9477,110.8408,110.87,6533.0
2019-11-05 14:20:00,114.09,114.1,113.96,113.96,6198.0,110.8408,110.8506,110.7145,110.7145,6198.0
2019-11-05 14:25:00,113.97,114.17,113.96,114.17,21677.0,110.7243,110.9186,110.7145,110.9186,21677.0
2019-11-05 14:30:00,114.17,114.24,114.11,114.23,5705.0,110.9186,110.9866,110.8603,110.9769,5705.0
2019-11-05 14:35:00,114.23,114.25,114.14,114.16,2600.0,110.9769,110.9963,110.8894,110.9088,2600.0
2019-11-05 14:40:00,114.12,114.14,114.07,114.1,1900.0,110.87,110.8894,110.8214,110.8506,1900.0
2019-11-05 14:45:00,114.11,114.12,114.05,114.08,3075.0,110.8603,110.87,110.802,110.8311,3075.0
2019-11-05 14:50:00,114.1,114.1,114.01,114.04,5413.0,110.8506,110.8506,110.7631,110.7923,5413.0
2019-11-05 14:55:00,114.02,114.04,113.99,114.04,11869.0,110.7728,110.7923,110.7437,110.7923,11869.0
2019-11-05 15:00:00,114.03,114.07,114.02,114.03,12942.0,110.7826,110.8214,110.7728,110.7826,12942.0
2019-11-05 15:05:00,114.05,114.08,113.91,113.93,11385.0,110.802,110.8311,110.666,110.6854,11385.0
2019-11-05 15:10:00,113.93,114.05,113.8,113.92,16489.0,110.6854,110.802,110.5591,110.6757,16489.0
2019-11-05 15:15:00,113.91,113.94,113.89,113.93,10378.0,110.666,110.6951,110.6465,110.6854,10378.0
2019-11-05 15:20:00,113.92,113.95,113.68,113.68,17527.0,110.6757,110.7048,110.4425,110.4425,17527.0
2019-11-05 15:25:00,113.69,113.69,113.57,113.57,11384.0,110.4522,110.4522,110.3357,110.3357,11384.0
2019-11-05 15:30:00,113.53,113.71,113.51,113.71,9822.0,110.2968,110.4717,110.2774,110.4717,9822.0
2019-11-05 15:35:00,113.75,113.86,113.71,113.85,13839.0,110.5105,110.6174,110.4717,110.6077,13839.0
2019-11-05 15:40:00,113.86,113.89,113.73,113.75,14909.0,110.6174,110.6465,110.4911,110.5105,14909.0
2019-11-05 15:45:00,113.74,113.76,113.61,113.66,17430.0,110.5008,110.5202,110.3745,110.4231,17430.0
2019-11-05 15:50:00,113.68,113.75,113.64,113.64,29358.0,110.4425,110.5105,110.4037,110.4037,29358.0
2019-11-05 15:55:00,113.63,113.67,113.51,113.51,67013.0,110.3939,110.4328,110.2774,110.2774,67013.0
2019-11-06 09:30:00,113.63,113.68,112.73,113.01,14555.0,110.3939,110.4425,109.5196,109.7916,14555.0
2019-11-06 09:35:00,112.88,113.13,112.2,112.46,7612.0,109.6653,109.9082,109.0047,109.2573,7612.0
2019-11-06 09:40:00,112.49,112.49,111.59,111.95,16948.0,109.2864,109.2864,108.412,108.7618,16948.0
2019-11-06 09:45:00,112.02,112.03,111.6,111.82,17123.0,108.8298,108.8395,108.4218,108.6355,17123.0
2019-11-06 09:50:00,111.89,112.45,111.89,112.4,6351.0,108.7035,109.2475,108.7035,109.199,6351.0
2019-11-06 09:55:00,112.4,112.68,112.4,112.63,6613.0,109.199,109.471,109.199,109.4224,6613.0
2019-11-06 10:00:00,112.57,112.69,112.46,112.5,5350.0,109.3641,109.4807,109.2573,109.2961,5350.0
2019-11-06 10:05:00,112.55,112.71,112.45,112.45,7426.0,109.3447,109.5001,109.2475,109.2475,7426.0
2019-11-06 10:10:00,112.45,112.74,112.45,112.74,9251.0,109.2475,109.5293,109.2475,109.5293,9251.0
2019-11-06 10:15:00,112.71,112.78,112.58,112.67,9107.0,109.5001,109.5682,109.3738,109.4613,9107.0
2019-11-06 10:20:00,112.62,112.64,112.35,112.5,5201.0,109.4127,109.4321,109.1504,109.2961,5201.0
2019-11-06 10:25:00,112.5,112.64,112.44,112.51,5604.0,109.2961,109.4321,109.2378,109.3058,5604.0
2019-11-06 10:30:00,112.42,112.45,111.89,112.18,10061.0,109.2184,109.2475,108.7035,108.9852,10061.0
2019-11-06 10:35:00,112.12,112.14,111.91,112.0,7965.0,108.9269,108.9464,108.7229,108.8104,7965.0
2019-11-06 10:40:00,112.0,112.14,111.97,112.07,20506.0,108.8104,108.9464,108.7812,108.8784,20506.0
2019-11-06 10:45:00,112.09,112.21,111.98,112.1,7200.0,108.8978,109.0144,108.7909,108.9075,7200.0
2019-11-06 10:50:00,112.08,112.15,111.99,112.12,7642.0,108.8881,108.9561,108.8006,108.9269,7642.0
2019-11-06 10:55:00,112.11,112.36,112.04,112.35,3900.0,108.9172,109.1601,108.8492,109.1504,3900.0
2019-11-06 11:00:00,112.37,112.58,112.31,112.55,9249.0,109.1698,109.3738,109.1115,109.3447,9249.0
2019-11-06 11:05:00,112.54,112.61,112.48,112.52,2400.0,109.335,109.403,109.2767,109.3156,2400.0
2019-11-06 11:10:00,112.48,112.5,112.26,112.26,6187.0,109.2767,109.2961,109.063,109.063,6187.0
2019-11-06 11:15:00,112.26,112.29,112.17,112.29,4885.0,109.063,109.0921,108.9755,109.0921,4885.0
2019-11-06 11:20:00,112.21,112.3,112.18,112.28,3000.0,109.0144,109.1018,108.9852,109.0824,3000.0
2019-11-06 11:25:00,112.26,112.47,112.26,112.45,4995.0,109.063,109.267,109.063,109.2475,4995.0
2019-11-06 11:30:00,112.4,112.53,112.39,112.43,5373.0,109.199,109.3253,109.1893,109.2281,5373.0
2019-11-06 11:35:00,112.49,112.5,112.35,112.37,4330.0,109.2864,109.2961,109.1504,109.1698,4330.0
2019-11-06 11:40:00,112.35,112.71,112.1,112.1,8166.0,109.1504,109.5001,108.9075,108.9075,8166.0
2019-11-06 11:45:00,112.09,112.21,111.88,111.99,3836.0,108.8978,109.0144,108.6938,108.8006,3836.0
2019-11-06 11:50:00,111.92,111.93,111.5,111.59,11935.0,108.7326,108.7424,108.3246,108.412,11935.0
2019-11-06 11:55:00,111.56,111.76,111.54,111.73,3950.0,108.3829,108.5772,108.3635,108.5481,3950.0
2019-11-06 12:00:00,111.76,111.83,111.66,111.77,4830.0,108.5772,108.6452,108.48,108.5869,4830.0
2019-11-06 12:05:00,111.73,111.74,111.62,111.63,4839.0,108.5481,108.5578,108.4412,108.4509,4839.0
2019-11-06 12:10:00,111.65,111.66,111.53,111.63,5141.0,108.4703,108.48,108.3537,108.4509,5141.0
2019-11-06 12:15:00,111.6,111.62,111.54,111.55,3120.0,108.4218,108.4412,108.3635,108.3732,3120.0
2019-11-06 12:20:00,111.53,111.67,111.47,111.5,3247.0,108.3537,108.4898,108.2955,108.3246,3247.0
2019-11-06 12:25:00,111.48,111.59,111.36,111.53,7372.0,108.3052,108.412,108.1886,108.3537,7372.0
2019-11-06 12:30:00,111.56,111.58,111.48,111.52,3126.0,108.3829,108.4023,108.3052,108.344,3126.0
2019-11-06 12:35:00,111.49,111.59,111.48,111.55,3300.0,108.3149,108.412,108.3052,108.3732,3300.0
2019-11-06 12:40:00,111.58,111.66,111.56,111.56,2759.0,108.4023,108.48,108.3829,108.3829,2759.0
2019-11-06 12:45:00,111.56,111.67,111.55,111.62,3753.0,108.3829,108.4898,108.3732,108.4412,3753.0
2019-11-06 12:50:00,111.62,111.62,111.53,111.6,4789.0,108.4412,108.4412,108.3537,108.4218,4789.0
2019-11-06 12:55:00,111.6,111.94,111.59,111.94,8953.0,108.4218,108.7521,108.412,108.7521,8953.0
2019-11-06 13:00:00,111.95,111.99,111.88,111.94,4588.0,108.7618,108.8006,108.6938,108.7521,4588.0
2019-11-06 13:05:00,111.94,111.94,111.8,111.85,8239.0,108.7521,108.7521,108.6161,108.6646,8239.0
2019-11-06 13:10:00,111.85,112.06,111.85,112.06,6301.0,108.6646,108.8687,108.6646,108.8687,6301.0
2019-11-06 13:15:00,112.07,112.09,111.86,111.87,3499.0,108.8784,108.8978,108.6744,108.6841,3499.0
2019-11-06 13:20:00,111.9,111.93,111.79,111.88,3974.0,108.7132,108.7424,108.6063,108.6938,3974.0
2019-11-06 13:25:00,111.92,111.97,111.88,111.97,9470.0,108.7326,108.7812,108.6938,108.7812,9470.0
2019-11-06 13:30:00,111.96,111.98,111.77,111.77,5361.0,108.7715,108.7909,108.5869,108.5869,5361.0
2019-11-06 13:35:00,111.8,111.88,111.78,111.88,3299.0,108.6161,108.6938,108.5966,108.6938,3299.0
2019-11-06 13:40:00,111.93,112.07,111.93,112.07,4746.0,108.7424,108.8784,108.7424,108.8784,4746.0
2019-11-06 13:45:00,112.05,112.09,111.98,112.01,3925.0,108.8589,108.8978,108.7909,108.8201,3925.0
2019-11-06 13:50:00,112.05,112.13,112.02,112.13,1878.0,108.8589,108.9367,108.8298,108.9367,1878.0
2019-11-06 13:55:00,112.15,112.34,112.15,112.29,2105.0,108.9561,109.1407,108.9561,109.0921,2105.0
2019-11-06 14:00:00,112.31,112.32,112.23,112.24,5240.0,109.1115,109.1213,109.0338,109.0435,5240.0
2019-11-06 14:05:00,112.2,112.21,112.12,112.21,4090.0,109.0047,109.0144,108.9269,109.0144,4090.0
2019-11-06 14:10:00,112.22,112.33,112.2,112.31,7102.0,109.0241,109.131,109.0047,109.1115,7102.0
2019-11-06 14:15:00,112.26,112.43,112.25,112.43,4400.0,109.063,109.2281,109.0532,109.2281,4400.0
2019-11-06 14:20:00,112.43,112.5,112.33,112.41,9960.0,109.2281,109.2961,109.131,109.2087,9960.0
2019-11-06 14:25:00,112.46,112.59,112.43,112.58,4275.0,109.2573,109.3836,109.2281,109.3738,4275.0
2019-11-06 14:30:00,112.57,112.59,112.36,112.39,6652.0,109.3641,109.3836,109.1601,109.1893,6652.0
2019-11-06 14:35:00,112.42,112.56,112.41,112.53,11657.0,109.2184,109.3544,109.2087,109.3253,11657.0
2019-11-06 14:40:00,112.54,112.65,112.52,112.59,11332.0,109.335,109.4419,109.3156,109.3836,11332.0
2019-11-06 14:45:00,112.6,112.84,112.58,112.82,8120.0,109.3933,109.6264,109.3738,109.607,8120.0
2019-11-06 14:50:00,112.84,112.98,112.84,112.88,13127.0,109.6264,109.7625,109.6264,109.6653,13127.0
2019-11-06 14:55:00,112.88,112.9,112.73,112.73,15773.0,109.6653,109.6847,109.5196,109.5196,15773.0
2019-11-06 15:00:00,112.75,112.81,112.72,112.74,7423.0,109.539,109.5973,109.5099,109.5293,7423.0
2019-11-06 15:05:00,112.73,112.74,112.57,112.59,6474.0,109.5196,109.5293,109.3641,109.3836,6474.0
2019-11-06 15:10:00,112.6,112.65,112.58,112.59,6407.0,109.3933,109.4419,109.3738,109.3836,6407.0
2019-11-06 15:15:00,112.58,112.68,112.58,112.63,5862.0,109.3738,109.471,109.3738,109.4224,5862.0
2019-11-06 15:20:00,112.63,112.72,112.62,112.72,9812.0,109.4224,109.5099,109.4127,109.5099,9812.0
2019-11-06 15:25:00,112.73,112.85,112.73,112.76,9084.0,109.5196,109.6362,109.5196,109.5487,9084.0
2019-11-06 15:30:00,112.76,112.76,112.59,112.66,11461.0,109.5487,109.5487,109.3836,109.4516,11461.0
2019-11-06 15:35:00,112.65,112.83,112.62,112.83,10743.0,109.4419,109.6167,109.4127,109.6167,10743.0
2019-11-06 15:40:00,112.83,112.92,112.82,112.83,19864.0,109.6167,109.7042,109.607,109.6167,19864.0
2019-11-06 15:45:00,112.81,112.87,112.69,112.72,23890.0,109.5973,109.6556,109.4807,109.5099,23890.0
2019-11-06 15:50:00,112.73,112.77,112.67,112.71,33887.0,109.5196,109.5584,109.4613,109.5001,33887.0
2019-11-06 15:55:00,112.72,112.81,112.64,112.78,78861.0,109.5099,109.5973,109.4321,109.5682,78861.0
2019-11-07 09:30:00,114.61,115.82,114.35,114.95,54468.0,111.346,112.5216,111.0934,111.6764,54468.0
2019-11-07 09:35:00,115.13,115.34,114.74,115.15,20840.0,111.8512,112.0552,111.4723,111.8707,20840.0
2019-11-07 09:40:00,115.14,115.45,114.69,114.83,14801.0,111.8609,112.1621,111.4238,111.5598,14801.0
2019-11-07 09:45:00,114.86,114.87,114.38,114.67,11945.0,111.5889,111.5986,111.1226,111.4043,11945.0
2019-11-07 09:50:00,114.59,114.65,114.33,114.4,25684.0,111.3266,111.3849,111.074,111.142,25684.0
2019-11-07 09:55:00,114.41,114.79,114.33,114.79,15504.0,111.1517,111.5209,111.074,111.5209,15504.0
2019-11-07 10:00:00,114.79,114.89,114.54,114.85,25413.0,111.5209,111.6181,111.278,111.5792,25413.0
2019-11-07 10:05:00,114.83,114.92,114.56,114.76,17931.0,111.5598,111.6472,111.2975,111.4918,17931.0
2019-11-07 10:10:00,114.8,115.16,114.76,115.05,12434.0,111.5306,111.8804,111.4918,111.7735,12434.0
2019-11-07 10:15:00,115.05,115.23,114.95,115.17,31492.0,111.7735,111.9484,111.6764,111.8901,31492.0
2019-11-07 10:20:00,115.16,115.16,114.54,114.56,25477.0,111.8804,111.8804,111.278,111.2975,25477.0
2019-11-07 10:25:00,114.58,114.63,114.25,114.33,5544.0,111.3169,111.3655,110.9963,111.074,5544.0
2019-11-07 10:30:00,114.29,114.33,113.5,113.51,40892.0,111.0351,111.074,110.2676,110.2774,40892.0
2019-11-07 10:35:00,113.54,114.04,113.53,113.71,45609.0,110.3065,110.7923,110.2968,110.4717,45609.0
2019-11-07 10:40:00,113.77,113.8,113.47,113.73,17594.0,110.53,110.5591,110.2385,110.4911,17594.0
2019-11-07 10:45:00,113.7,113.71,113.05,113.14,9629.0,110.462,110.4717,109.8305,109.9179,9629.0
2019-11-07 10:50:00,113.09,113.26,112.87,113.07,13568.0,109.8693,110.0345,109.6556,109.8499,13568.0
2019-11-07 10:55:00,113.12,113.55,113.07,113.4,17186.0,109.8985,110.3162,109.8499,110.1705,17186.0
2019-11-07 11:00:00,113.44,113.79,113.35,113.37,19616.0,110.2094,110.5494,110.1219,110.1413,19616.0
2019-11-07 11:05:00,113.43,113.57,113.34,113.48,29460.0,110.1996,110.3357,110.1122,110.2482,29460.0
2019-11-07 11:10:00,113.56,114.04,113.55,113.88,28055.0,110.3259,110.7923,110.3162,110.6368,28055.0
2019-11-07 11:15:00,113.89,114.02,113.73,113.85,52655.0,110.6465,110.7728,110.4911,110.6077,52655.0
2019-11-07 11:20:00,113.85,113.96,113.62,113.7,9555.0,110.6077,110.7145,110.3842,110.462,9555.0
2019-11-07 11:25:00,113.75,114.01,113.6,114.01,16599.0,110.5105,110.7631,110.3648,110.7631,16599.0
2019-11-07 11:30:00,114.01,114.06,113.76,113.83,5677.0,110.7631,110.8117,110.5202,110.5882,5677.0
2019-11-07 11:35:00,113.83,113.98,113.82,113.89,11051.0,110.5882,110.734,110.5785,110.6465,11051.0
2019-11-07 11:40:00,113.89,114.0,113.82,113.91,22217.0,110.6465,110.7534,110.5785,110.666,22217.0
2019-11-07 11:45:00,113.92,113.97,113.86,113.89,10280.0,110.6757,110.7243,110.6174,110.6465,10280.0
2019-11-07 11:50:00,113.88,113.95,113.85,113.89,13758.0,110.6368,110.7048,110.6077,110.6465,13758.0
2019-11-07 11:55:00,113.87,114.49,113.84,114.47,10424.0,110.6271,111.2295,110.598,111.21,10424.0
2019-11-07 12:00:00,114.47,114.47,114.24,114.37,9564.0,111.21,111.21,110.9866,111.1129,9564.0
2019-11-07 12:05:00,114.38,114.49,114.36,114.49,4642.0,111.1226,111.2295,111.1032,111.2295,4642.0
2019-11-07 12:10:00,114.49,114.52,114.4,114.4,7066.0,111.2295,111.2586,111.142,111.142,7066.0
2019-11-07 12:15:00,114.35,114.35,114.2,114.23,4449.0,111.0934,111.0934,110.9477,110.9769,4449.0
2019-11-07 12:20:00,114.26,114.29,114.19,114.29,6901.0,111.006,111.0351,110.938,111.0351,6901.0
2019-11-07 12:25:00,114.28,114.39,114.2,114.36,8629.0,111.0254,111.1323,110.9477,111.1032,8629.0
2019-11-07 12:30:00,114.34,114.56,114.34,114.56,2550.0,111.0837,111.2975,111.0837,111.2975,2550.0
2019-11-07 12:35:00,114.51,114.56,114.38,114.56,7693.0,111.2489,111.2975,111.1226,111.2975,7693.0
2019-11-07 12:40:00,114.56,114.68,114.55,114.6,16137.0,111.2975,111.414,111.2877,111.3363,16137.0
2019-11-07 12:45:00,114.58,114.59,114.52,114.53,8609.0,111.3169,111.3266,111.2586,111.2683,8609.0
2019-11-07 12:50:00,114.55,114.56,114.48,114.52,7640.0,111.2877,111.2975,111.2197,111.2586,7640.0
2019-11-07 12:55:00,114.53,114.77,114.52,114.75,11027.0,111.2683,111.5015,111.2586,111.482,11027.0
2019-11-07 13:00:00,114.74,114.75,114.61,114.62,5424.0,111.4723,111.482,111.346,111.3557,5424.0
2019-11-07 13:05:00,114.63,114.69,114.58,114.69,5692.0,111.3655,111.4238,111.3169,111.4238,5692.0
2019-11-07 13:10:00,114.74,114.87,114.7,114.86,11362.0,111.4723,111.5986,111.4335,111.5889,11362.0
2019-11-07 13:15:00,114.9,114.91,114.83,114.87,14149.0,111.6278,111.6375,111.5598,111.5986,14149.0
2019-11-07 13:20:00,114.87,114.95,114.64,114.67,24368.0,111.5986,111.6764,111.3752,111.4043,24368.0
2019-11-07 13:25:00,114.66,114.77,114.51,114.77,11578.0,111.3946,111.5015,111.2489,111.5015,11578.0
2019-11-07 13:30:00,114.75,114.75,114.63,114.7,11224.0,111.482,111.482,111.3655,111.4335,11224.0
2019-11-07 13:35:00,114.7,114.72,114.5,114.59,9498.0,111.4335,111.4529,111.2392,111.3266,9498.0
2019-11-07 13:40:00,114.6,114.74,114.58,114.72,10401.0,111.3363,111.4723,111.3169,111.4529,10401.0
2019-11-07 13:45:00,114.73,114.78,114.69,114.73,13378.0,111.4626,111.5112,111.4238,111.4626,13378.0
2019-11-07 13:50:00,114.74,114.9,114.72,114.89,15985.0,111.4723,111.6278,111.4529,111.6181,15985.0
2019-11-07 13:55:00,114.88,114.9,114.74,114.78,9082.0,111.6083,111.6278,111.4723,111.5112,9082.0
2019-11-07 14:00:00,114.8,114.88,114.66,114.68,36867.0,111.5306,111.6083,111.3946,111.414,36867.0
2019-11-07 14:05:00,114.68,114.8,114.65,114.77,47096.0,111.414,111.5306,111.3849,111.5015,47096.0
2019-11-07 14:10:00,114.8,115.01,114.8,114.98,27057.0,111.5306,111.7346,111.5306,111.7055,27057.0
2019-11-07 14:15:00,114.98,115.2,114.97,115.18,141716.0,111.7055,111.9192,111.6958,111.8998,141716.0
2019-11-07 14:20:00,115.21,115.24,115.1,115.18,13133.0,111.9289,111.9581,111.8221,111.8998,13133.0
2019-11-07 14:25:00,115.19,115.3,115.19,115.27,16800.0,111.9095,112.0164,111.9095,111.9872,16800.0
2019-11-07 14:30:00,115.26,115.27,115.03,115.16,20429.0,111.9775,111.9872,111.7541,111.8804,20429.0
2019-11-07 14:35:00,115.14,115.25,115.11,115.25,14769.0,111.8609,111.9678,111.8318,111.9678,14769.0
2019-11-07 14:40:00,115.24,115.36,114.97,115.11,30485.0,111.9581,112.0747,111.6958,111.8318,30485.0
2019-11-07 14:45:00,115.12,115.26,115.11,115.22,14003.0,111.8415,111.9775,111.8318,111.9387,14003.0
2019-11-07 14:50:00,115.22,115.29,115.19,115.26,18760.0,111.9387,112.0067,111.9095,111.9775,18760.0
2019-11-07 14:55:00,115.25,115.35,115.24,115.34,13715.0,111.9678,112.065,111.9581,112.0552,13715.0
2019-11-07 15:00:00,115.34,115.36,115.26,115.28,14066.0,112.0552,112.0747,111.9775,111.997,14066.0
2019-11-07 15:05:00,115.26,115.32,115.24,115.27,8432.0,111.9775,112.0358,111.9581,111.9872,8432.0
2019-11-07 15:10:00,115.26,115.29,115.23,115.23,13936.0,111.9775,112.0067,111.9484,111.9484,13936.0
2019-11-07 15:15:00,115.23,115.23,114.91,114.91,18872.0,111.9484,111.9484,111.6375,111.6375,18872.0
2019-11-07 15:20:00,114.91,115.09,114.87,115.02,71950.0,111.6375,111.8124,111.5986,111.7444,71950.0
2019-11-07 15:25:00,115.01,115.04,115.0,115.0,19376.0,111.7346,111.7638,111.7249,111.7249,19376.0
2019-11-07 15:30:00,115.01,115.06,114.95,115.06,31573.0,111.7346,111.7832,111.6764,111.7832,31573.0
2019-11-07 15:35:00,115.05,115.06,114.97,115.0,26993.0,111.7735,111.7832,111.6958,111.7249,26993.0
2019-11-07 15:40:00,115.0,115.03,114.82,114.82,22784.0,111.7249,111.7541,111.5501,111.5501,22784.0
2019-11-07 15:45:00,114.83,115.08,114.83,115.08,27478.0,111.5598,111.8026,111.5598,111.8026,27478.0
2019-11-07 15:50:00,115.1,115.11,114.86,114.9,42539.0,111.8221,111.8318,111.5889,111.6278,42539.0
2019-11-07 15:55:00,114.9,115.02,114.82,115.0,130170.0,111.6278,111.7444,111.5501,111.7249,130170.0
2019-11-08 09:30:00,114.55,114.9,114.06,114.06,19608.0,111.2877,111.6278,110.8117,110.8117,19608.0
2019-11-08 09:35:00,114.03,114.04,113.4,113.45,7897.0,110.7826,110.7923,110.1705,110.2191,7897.0
2019-11-08 09:40:00,113.48,113.65,113.32,113.65,12570.0,110.2482,110.4134,110.0928,110.4134,12570.0
2019-11-08 09:45:00,113.66,114.19,113.66,114.15,11930.0,110.4231,110.938,110.4231,110.8991,11930.0
2019-11-08 09:50:00,114.25,114.35,113.75,113.75,13151.0,110.9963,111.0934,110.5105,110.5105,13151.0
2019-11-08 09:55:00,113.72,113.87,113.48,113.51,17574.0,110.4814,110.6271,110.2482,110.2774,17574.0
2019-11-08 10:00:00,113.47,113.47,112.92,113.17,13500.0,110.2385,110.2385,109.7042,109.947,13500.0
2019-11-08 10:05:00,113.17,113.53,113.11,113.53,14997.0,109.947,110.2968,109.8888,110.2968,14997.0
2019-11-08 10:10:00,113.53,113.59,113.39,113.54,4365.0,110.2968,110.3551,110.1608,110.3065,4365.0
2019-11-08 10:15:00,113.5,113.56,113.35,113.53,4690.0,110.2676,110.3259,110.1219,110.2968,4690.0
2019-11-08 10:20:00,113.63,113.63,113.34,113.47,3625.0,110.3939,110.3939,110.1122,110.2385,3625.0
2019-11-08 10:25:00,113.56,113.67,113.53,113.67,10605.0,110.3259,110.4328,110.2968,110.4328,10605.0
2019-11-08 10:30:00,113.63,113.64,113.32,113.55,20842.0,110.3939,110.4037,110.0928,110.3162,20842.0
2019-11-08 10:35:00,113.53,113.59,113.32,113.58,31135.0,110.2968,110.3551,110.0928,110.3454,31135.0
2019-11-08 10:40:00,113.58,113.9,113.56,113.9,8269.0,110.3454,110.6563,110.3259,110.6563,8269.0
2019-11-08 10:45:00,113.92,114.08,113.85,114.03,5068.0,110.6757,110.8311,110.6077,110.7826,5068.0
2019-11-08 10:50:00,113.97,114.16,113.9,114.12,7796.0,110.7243,110.9088,110.6563,110.87,7796.0
2019-11-08 10:55:00,114.17,114.17,114.05,114.09,5430.0,110.9186,110.9186,110.802,110.8408,5430.0
2019-11-08 11:00:00,114.08,114.08,113.84,113.89,3204.0,110.8311,110.8311,110.598,110.6465,3204.0
2019-11-08 11:05:00,113.79,113.79,113.63,113.77,2912.0,110.5494,110.5494,110.3939,110.53,2912.0
2019-11-08 11:10:00,113.75,113.79,113.66,113.72,7991.0,110.5105,110.5494,110.4231,110.4814,7991.0
2019-11-08 11:15:00,113.72,113.78,113.66,113.72,4696.0,110.4814,110.5397,110.4231,110.4814,4696.0
2019-11-08 11:20:00,113.73,113.78,113.69,113.74,2543.0,110.4911,110.5397,110.4522,110.5008,2543.0
2019-11-08 11:25:00,113.73,113.94,113.73,113.92,1820.0,110.4911,110.6951,110.4911,110.6757,1820.0
2019-11-08 11:30:00,113.93,114.1,113.93,114.1,5793.0,110.6854,110.8506,110.6854,110.8506,5793.0
2019-11-08 11:35:00,114.1,114.14,114.08,114.13,3438.0,110.8506,110.8894,110.8311,110.8797,3438.0
2019-11-08 11:40:00,114.15,114.4,114.13,114.4,31440.0,110.8991,111.142,110.8797,111.142,31440.0
2019-11-08 11:45:00,114.45,114.66,114.31,114.31,8225.0,111.1906,111.3946,111.0546,111.0546,8225.0
2019-11-08 11:50:00,114.26,114.26,114.07,114.07,3427.0,111.006,111.006,110.8214,110.8214,3427.0
2019-11-08 11:55:00,114.02,114.1,113.95,114.1,2334.0,110.7728,110.8506,110.7048,110.8506,2334.0
2019-11-08 12:00:00,114.09,114.1,114.02,114.1,2800.0,110.8408,110.8506,110.7728,110.8506,2800.0
2019-11-08 12:05:00,114.09,114.09,113.97,114.0,2450.0,110.8408,110.8408,110.7243,110.7534,2450.0
2019-11-08 12:10:00,114.01,114.03,113.97,114.01,2759.0,110.7631,110.7826,110.7243,110.7631,2759.0
2019-11-08 12:15:00,114.01,114.15,114.01,114.13,3100.0,110.7631,110.8991,110.7631,110.8797,3100.0
2019-11-08 12:20:00,114.12,114.14,114.02,114.1,3148.0,110.87,110.8894,110.7728,110.8506,3148.0
2019-11-08 12:25:00,114.11,114.3,114.1,114.28,2302.0,110.8603,111.0449,110.8506,111.0254,2302.0
2019-11-08 12:30:00,114.25,114.27,114.19,114.21,3152.0,110.9963,111.0157,110.938,110.9574,3152.0
2019-11-08 12:35:00,114.18,114.2,114.07,114.07,2464.0,110.9283,110.9477,110.8214,110.8214,2464.0
2019-11-08 12:40:00,114.05,114.13,114.04,114.1,3248.0,110.802,110.8797,110.7923,110.8506,3248.0
2019-11-08 12:45:00,114.11,114.17,114.1,114.1,3864.0,110.8603,110.9186,110.8506,110.8506,3864.0
2019-11-08 12:50:00,114.09,114.12,114.01,114.03,2094.0,110.8408,110.87,110.7631,110.7826,2094.0
2019-11-08 12:55:00,114.02,114.03,113.96,114.0,3100.0,110.7728,110.7826,110.7145,110.7534,3100.0
2019-11-08 13:00:00,114.0,114.02,113.96,114.0,2400.0,110.7534,110.7728,110.7145,110.7534,2400.0
2019-11-08 13:05:00,114.01,114.02,113.95,113.99,3865.0,110.7631,110.7728,110.7048,110.7437,3865.0
2019-11-08 13:10:00,113.98,114.05,113.96,114.04,1931.0,110.734,110.802,110.7145,110.7923,1931.0
2019-11-08 13:15:00,114.03,114.08,113.98,114.05,5505.0,110.7826,110.8311,110.734,110.802,5505.0
2019-11-08 13:20:00,114.05,114.05,114.0,114.02,1700.0,110.802,110.802,110.7534,110.7728,1700.0
2019-11-08 13:25:00,113.97,114.06,113.9,114.05,5888.0,110.7243,110.8117,110.6563,110.802,5888.0
2019-11-08 13:30:00,114.03,114.1,113.99,114.1,2798.0,110.7826,110.8506,110.7437,110.8506,2798.0
2019-11-08 13:35:00,114.11,114.17,114.11,114.17,2800.0,110.8603,110.9186,110.8603,110.9186,2800.0
2019-11-08 13:40:00,114.19,114.19,114.05,114.05,4203.0,110.938,110.938,110.802,110.802,4203.0
2019-11-08 13:45:00,114.04,114.12,114.04,114.12,3144.0,110.7923,110.87,110.7923,110.87,3144.0
2019-11-08 13:50:00,114.12,114.13,113.98,113.98,3849.0,110.87,110.8797,110.734,110.734,3849.0
2019-11-08 13:55:00,114.01,114.04,113.99,113.99,4000.0,110.7631,110.7923,110.7437,110.7437,4000.0
2019-11-08 14:00:00,114.01,114.04,113.92,113.98,9068.0,110.7631,110.7923,110.6757,110.734,9068.0
2019-11-08 14:05:00,113.98,114.07,113.95,113.98,16487.0,110.734,110.8214,110.7048,110.734,16487.0
2019-11-08 14:10:00,113.95,114.06,113.94,114.06,10604.0,110.7048,110.8117,110.6951,110.8117,10604.0
2019-11-08 14:15:00,114.06,114.06,113.99,114.02,4059.0,110.8117,110.8117,110.7437,110.7728,4059.0
2019-11-08 14:20:00,114.02,114.12,114.02,114.12,7042.0,110.7728,110.87,110.7728,110.87,7042.0
2019-11-08 14:25:00,114.1,114.11,114.01,114.04,5723.0,110.8506,110.8603,110.7631,110.7923,5723.0
2019-11-08 14:30:00,114.04,114.08,113.98,114.08,3158.0,110.7923,110.8311,110.734,110.8311,3158.0
2019-11-08 14:35:00,114.06,114.12,114.06,114.06,4687.0,110.8117,110.87,110.8117,110.8117,4687.0
2019-11-08 14:40:00,114.08,114.14,114.05,114.13,3101.0,110.8311,110.8894,110.802,110.8797,3101.0
2019-11-08 14:45:00,114.15,114.15,114.09,114.1,6608.0,110.8991,110.8991,110.8408,110.8506,6608.0
2019-11-08 14:50:00,114.07,114.08,113.99,114.03,7149.0,110.8214,110.8311,110.7437,110.7826,7149.0
2019-11-08 14:55:00,114.03,114.1,114.01,114.07,3904.0,110.7826,110.8506,110.7631,110.8214,3904.0
2019-11-08 15:00:00,114.05,114.11,114.04,114.11,5085.0,110.802,110.8603,110.7923,110.8603,5085.0
2019-11-08 15:05:00,114.1,114.13,114.07,114.13,4058.0,110.8506,110.8797,110.8214,110.8797,4058.0
2019-11-08 15:10:00,114.13,114.26,114.13,114.2,8683.0,110.8797,111.006,110.8797,110.9477,8683.0
2019-11-08 15:15:00,114.21,114.25,114.18,114.25,6809.0,110.9574,110.9963,110.9283,110.9963,6809.0
2019-11-08 15:20:00,114.26,114.27,114.2,114.22,8751.0,111.006,111.0157,110.9477,110.9671,8751.0
2019-11-08 15:25:00,114.22,114.27,114.17,114.25,13430.0,110.9671,111.0157,110.9186,110.9963,13430.0
2019-11-08 15:30:00,114.26,114.29,114.13,114.13,8423.0,111.006,111.0351,110.8797,110.8797,8423.0
2019-11-08 15:35:00,114.15,114.17,114.11,114.17,8969.0,110.8991,110.9186,110.8603,110.9186,8969.0
2019-11-08 15:40:00,114.15,114.25,114.14,114.23,10631.0,110.8991,110.9963,110.8894,110.9769,10631.0
2019-11-08 15:45:00,114.24,114.25,114.15,114.18,13578.0,110.9866,110.9963,110.8991,110.9283,13578.0
2019-11-08 15:50:00,114.2,114.42,114.2,114.42,38307.0,110.9477,111.1614,110.9477,111.1614,38307.0
2019-11-08 15:55:00,114.42,114.56,114.37,114.53,81565.0,111.1614,111.2975,111.1129,111.2683,81565.0
2019-11-11 09:30:00,113.47,114.15,113.28,113.38,17397.0,110.2385,110.8991,110.0539,110.1511,17397.0
2019-11-11 09:35:00,113.56,113.56,113.18,113.18,4247.0,110.3259,110.3259,109.9568,109.9568,4247.0
2019-11-11 09:40:00,113.09,113.38,112.84,113.33,6655.0,109.8693,110.1511,109.6264,110.1025,6655.0
2019-11-11 09:45:00,113.5,113.67,113.36,113.47,15506.0,110.2676,110.4328,110.1316,110.2385,15506.0
2019-11-11 09:50:00,113.48,113.79,113.45,113.55,14696.0,110.2482,110.5494,110.2191,110.3162,14696.0
2019-11-11 09:55:00,113.56,113.74,113.52,113.61,3986.0,110.3259,110.5008,110.2871,110.3745,3986.0
2019-11-11 10:00:00,113.63,113.86,113.57,113.74,2130.0,110.3939,110.6174,110.3357,110.5008,2130.0
2019-11-11 10:05:00,113.83,113.89,113.78,113.89,3438.0,110.5882,110.6465,110.5397,110.6465,3438.0
2019-11-11 10:10:00,113.95,114.22,113.93,114.01,3700.0,110.7048,110.9671,110.6854,110.7631,3700.0
2019-11-11 10:15:00,114.03,114.13,113.64,113.66,6186.0,110.7826,110.8797,110.4037,110.4231,6186.0
2019-11-11 10:20:00,113.69,113.76,113.59,113.73,5790.0,110.4522,110.5202,110.3551,110.4911,5790.0
2019-11-11 10:25:00,113.77,114.05,113.72,114.04,4958.0,110.53,110.802,110.4814,110.7923,4958.0
2019-11-11 10:30:00,114.11,114.14,114.05,114.05,3245.0,110.8603,110.8894,110.802,110.802,3245.0
2019-11-11 10:35:00,114.05,114.14,113.89,113.92,15627.0,110.802,110.8894,110.6465,110.6757,15627.0
2019-11-11 10:40:00,113.92,113.92,113.66,113.66,1320.0,110.6757,110.6757,110.4231,110.4231,1320.0
2019-11-11 10:45:00,113.63,113.71,113.56,113.68,2390.0,110.3939,110.4717,110.3259,110.4425,2390.0
2019-11-11 10:50:00,113.7,113.73,113.65,113.73,1000.0,110.462,110.4911,110.4134,110.4911,1000.0
2019-11-11 10:55:00,113.75,113.76,113.58,113.58,3100.0,110.5105,110.5202,110.3454,110.3454,3100.0
2019-11-11 11:00:00,113.6,113.72,113.6,113.63,3361.0,110.3648,110.4814,110.3648,110.3939,3361.0
2019-11-11 11:05:00,113.66,113.7,113.48,113.6,7521.0,110.4231,110.462,110.2482,110.3648,7521.0
2019-11-11 11:10:00,113.56,113.61,113.47,113.47,2952.0,110.3259,110.3745,110.2385,110.2385,2952.0
2019-11-11 11:15:00,113.41,113.43,113.29,113.32,2000.0,110.1802,110.1996,110.0636,110.0928,2000.0
2019-11-11 11:20:00,113.32,113.54,113.31,113.51,2914.0,110.0928,110.3065,110.0831,110.2774,2914.0
2019-11-11 11:25:00,113.48,113.5,113.45,113.5,4128.0,110.2482,110.2676,110.2191,110.2676,4128.0
2019-11-11 11:30:00,113.48,113.49,113.41,113.45,8918.0,110.2482,110.2579,110.1802,110.2191,8918.0
2019-11-11 11:35:00,113.44,113.57,113.44,113.49,2007.0,110.2094,110.3357,110.2094,110.2579,2007.0
2019-11-11 11:40:00,113.51,113.66,113.5,113.65,1245.0,110.2774,110.4231,110.2676,110.4134,1245.0
2019-11-11 11:45:00,113.63,113.63,113.55,113.57,3260.0,110.3939,110.3939,110.3162,110.3357,3260.0
2019-11-11 11:50:00,113.58,113.63,113.56,113.63,3211.0,110.3454,110.3939,110.3259,110.3939,3211.0
2019-11-11 11:55:00,113.67,113.71,113.6,113.68,3013.0,110.4328,110.4717,110.3648,110.4425,3013.0
2019-11-11 12:00:00,113.68,113.69,113.61,113.66,5642.0,110.4425,110.4522,110.3745,110.4231,5642.0
2019-11-11 12:05:00,113.68,113.71,113.63,113.68,4346.0,110.4425,110.4717,110.3939,110.4425,4346.0
2019-11-11 12:10:00,113.7,113.71,113.57,113.59,2939.0,110.462,110.4717,110.3357,110.3551,2939.0
2019-11-11 12:15:00,113.57,113.67,113.54,113.6,4143.0,110.3357,110.4328,110.3065,110.3648,4143.0
2019-11-11 12:20:00,113.64,113.74,113.6,113.74,2426.0,110.4037,110.5008,110.3648,110.5008,2426.0
2019-11-11 12:25:00,113.77,113.85,113.73,113.74,2302.0,110.53,110.6077,110.4911,110.5008,2302.0
2019-11-11 12:30:00,113.65,113.68,113.63,113.63,1400.0,110.4134,110.4425,110.3939,110.3939,1400.0
2019-11-11 12:35:00,113.61,113.61,113.5,113.5,2757.0,110.3745,110.3745,110.2676,110.2676,2757.0
2019-11-11 12:40:00,113.5,113.5,113.4,113.45,2500.0,110.2676,110.2676,110.1705,110.2191,2500.0
2019-11-11 12:45:00,113.47,113.49,113.34,113.4,5207.0,110.2385,110.2579,110.1122,110.1705,5207.0
2019-11-11 12:50:00,113.37,113.38,113.28,113.32,1923.0,110.1413,110.1511,110.0539,110.0928,1923.0
2019-11-11 12:55:00,113.27,113.28,113.19,113.22,2947.0,110.0442,110.0539,109.9665,109.9956,2947.0
2019-11-11 13:00:00,113.21,113.31,113.21,113.23,4606.0,109.9859,110.0831,109.9859,110.0053,4606.0
2019-11-11 13:05:00,113.23,113.29,113.2,113.27,2875.0,110.0053,110.0636,109.9762,110.0442,2875.0
2019-11-11 13:10:00,113.29,113.31,113.24,113.26,2549.0,110.0636,110.0831,110.0151,110.0345,2549.0
2019-11-11 13:15:00,113.26,113.27,113.2,113.2,2698.0,110.0345,110.0442,109.9762,109.9762,2698.0
2019-11-11 13:20:00,113.23,113.26,113.15,113.24,2526.0,110.0053,110.0345,109.9276,110.0151,2526.0
2019-11-11 13:25:00,113.29,113.35,113.28,113.34,2475.0,110.0636,110.1219,110.0539,110.1122,2475.0
2019-11-11 13:30:00,113.35,113.41,113.34,113.37,2000.0,110.1219,110.1802,110.1122,110.1413,2000.0
2019-11-11 13:35:00,113.35,113.38,113.28,113.32,3593.0,110.1219,110.1511,110.0539,110.0928,3593.0
2019-11-11 13:40:00,113.34,113.34,113.31,113.31,1900.0,110.1122,110.1122,110.0831,110.0831,1900.0
2019-11-11 13:45:00,113.3,113.41,113.3,113.36,2532.0,110.0733,110.1802,110.0733,110.1316,2532.0
2019-11-11 13:50:00,113.35,113.44,113.35,113.39,2900.0,110.1219,110.2094,110.1219,110.1608,2900.0
2019-11-11 13:55:00,113.41,113.42,113.37,113.41,2186.0,110.1802,110.1899,110.1413,110.1802,2186.0
2019-11-11 14:00:00,113.41,113.41,113.36,113.4,4761.0,110.1802,110.1802,110.1316,110.1705,4761.0
2019-11-11 14:05:00,113.42,113.52,113.42,113.46,8761.0,110.1899,110.2871,110.1899,110.2288,8761.0
2019-11-11 14:10:00,113.51,113.51,113.47,113.47,1900.0,110.2774,110.2774,110.2385,110.2385,1900.0
2019-11-11 14:15:00,113.49,113.5,113.44,113.47,3536.0,110.2579,110.2676,110.2094,110.2385,3536.0
2019-11-11 14:20:00,113.45,113.47,113.38,113.39,3430.0,110.2191,110.2385,110.1511,110.1608,3430.0
2019-11-11 14:25:00,113.34,113.39,113.33,113.35,4680.0,110.1122,110.1608,110.1025,110.1219,4680.0
2019-11-11 14:30:00,113.35,113.41,113.33,113.41,6316.0,110.1219,110.1802,110.1025,110.1802,6316.0
2019-11-11 14:35:00,113.39,113.41,113.34,113.36,4650.0,110.1608,110.1802,110.1122,110.1316,4650.0
2019-11-11 14:40:00,113.33,113.38,113.32,113.36,8728.0,110.1025,110.1511,110.0928,110.1316,8728.0
2019-11-11 14:45:00,113.36,113.36,113.27,113.3,5436.0,110.1316,110.1316,110.0442,110.0733,5436.0
2019-11-11 14:50:00,113.31,113.4,113.3,113.4,4301.0,110.0831,110.1705,110.0733,110.1705,4301.0
2019-11-11 14:55:00,113.38,113.4,113.35,113.38,4728.0,110.1511,110.1705,110.1219,110.1511,4728.0
2019-11-11 15:00:00,113.39,113.49,113.39,113.47,5835.0,110.1608,110.2579,110.1608,110.2385,5835.0
2019-11-11 15:05:00,113.47,113.47,113.44,113.46,4859.0,110.2385,110.2385,110.2094,110.2288,4859.0
2019-11-11 15:10:00,113.44,113.46,113.28,113.33,15204.0,110.2094,110.2288,110.0539,110.1025,15204.0
2019-11-11 15:15:00,113.32,113.35,113.25,113.27,8768.0,110.0928,110.1219,110.0248,110.0442,8768.0
2019-11-11 15:20:00,113.27,113.42,113.26,113.3,57900.0,110.0442,110.1899,110.0345,110.0733,57900.0
2019-11-11 15:25:00,113.29,113.62,113.29,113.57,75997.0,110.0636,110.3842,110.0636,110.3357,75997.0
2019-11-11 15:30:00,113.55,113.6,113.48,113.49,7434.0,110.3162,110.3648,110.2482,110.2579,7434.0
2019-11-11 15:35:00,113.5,113.59,113.46,113.59,10296.0,110.2676,110.3551,110.2288,110.3551,10296.0
2019-11-11 15:40:00,113.6,113.75,113.6,113.74,14391.0,110.3648,110.5105,110.3648,110.5008,14391.0
2019-11-11 15:45:00,113.75,113.94,113.72,113.93,13843.0,110.5105,110.6951,110.4814,110.6854,13843.0
2019-11-11 15:50:00,113.95,113.97,113.79,113.83,16877.0,110.7048,110.7243,110.5494,110.5882,16877.0
2019-11-11 15:55:00,113.82,113.95,113.82,113.94,37905.0,110.5785,110.7048,110.5785,110.6951,37905.0
2019-11-12 09:30:00,114.02,114.05,113.48,113.89,12561.0,110.7728,110.802,110.2482,110.6465,12561.0
2019-11-12 09:35:00,113.74,114.08,113.74,113.92,4500.0,110.5008,110.8311,110.5008,110.6757,4500.0
2019-11-12 09:40:00,113.87,114.11,113.86,113.93,6146.0,110.6271,110.8603,110.6174,110.6854,6146.0
2019-11-12 09:45:00,113.9,114.15,113.89,114.06,12782.0,110.6563,110.8991,110.6465,110.8117,12782.0
2019-11-12 09:50:00,114.07,114.12,114.0,114.0,1600.0,110.8214,110.87,110.7534,110.7534,1600.0
2019-11-12 09:55:00,114.1,114.19,113.85,114.0,10381.0,110.8506,110.938,110.6077,110.7534,10381.0
2019-11-12 10:00:00,113.96,113.97,113.88,113.95,1350.0,110.7145,110.7243,110.6368,110.7048,1350.0
2019-11-12 10:05:00,113.97,114.02,113.93,113.94,1848.0,110.7243,110.7728,110.6854,110.6951,1848.0
2019-11-12 10:10:00,113.96,114.08,113.87,114.07,5345.0,110.7145,110.8311,110.6271,110.8214,5345.0
2019-11-12 10:15:00,114.06,114.06,113.97,114.03,4080.0,110.8117,110.8117,110.7243,110.7826,4080.0
2019-11-12 10:20:00,114.02,114.06,113.86,113.98,2900.0,110.7728,110.8117,110.6174,110.734,2900.0
2019-11-12 10:25:00,114.0,114.09,113.96,113.97,5600.0,110.7534,110.8408,110.7145,110.7243,5600.0
2019-11-12 10:30:00,113.92,114.37,113.9,114.33,17555.0,110.6757,111.1129,110.6563,111.074,17555.0
2019-11-12 10:35:00,114.33,114.45,114.31,114.32,9611.0,111.074,111.1906,111.0546,111.0643,9611.0
2019-11-12 10:40:00,114.32,114.38,114.22,114.26,3686.0,111.0643,111.1226,110.9671,111.006,3686.0
2019-11-12 10:45:00,114.3,114.33,114.25,114.3,2953.0,111.0449,111.074,110.9963,111.0449,2953.0
2019-11-12 10:50:00,114.28,114.4,114.23,114.4,2161.0,111.0254,111.142,110.9769,111.142,2161.0
2019-11-12 10:55:00,114.41,114.63,114.32,114.58,6524.0,111.1517,111.3655,111.0643,111.3169,6524.0
2019-11-12 11:00:00,114.56,114.93,114.41,114.45,14186.0,111.2975,111.6569,111.1517,111.1906,14186.0
2019-11-12 11:05:00,114.49,114.65,114.46,114.65,1422.0,111.2295,111.3849,111.2003,111.3849,1422.0
2019-11-12 11:10:00,114.6,114.65,114.43,114.5,2192.0,111.3363,111.3849,111.1712,111.2392,2192.0
2019-11-12 11:15:00,114.54,114.66,114.49,114.5,2400.0,111.278,111.3946,111.2295,111.2392,2400.0
2019-11-12 11:20:00,114.44,114.45,114.22,114.43,4553.0,111.1809,111.1906,110.9671,111.1712,4553.0
2019-11-12 11:25:00,114.41,114.41,114.24,114.26,1500.0,111.1517,111.1517,110.9866,111.006,1500.0
2019-11-12 11:30:00,114.27,114.27,114.15,114.17,3265.0,111.0157,111.0157,110.8991,110.9186,3265.0
2019-11-12 11:35:00,114.19,114.26,114.13,114.13,1700.0,110.938,111.006,110.8797,110.8797,1700.0
2019-11-12 11:40:00,114.1,114.14,114.0,114.06,2280.0,110.8506,110.8894,110.7534,110.8117,2280.0
2019-11-12 11:45:00,114.04,114.07,113.96,113.97,2710.0,110.7923,110.8214,110.7145,110.7243,2710.0
2019-11-12 11:50:00,114.0,114.03,113.77,113.95,4609.0,110.7534,110.7826,110.53,110.7048,4609.0
2019-11-12 11:55:00,113.98,113.98,113.8,113.8,2100.0,110.734,110.734,110.5591,110.5591,2100.0
2019-11-12 12:00:00,113.82,113.96,113.81,113.89,2600.0,110.5785,110.7145,110.5688,110.6465,2600.0
2019-11-12 12:05:00,113.96,114.02,113.91,113.96,2167.0,110.7145,110.7728,110.666,110.7145,2167.0
2019-11-12 12:10:00,113.97,114.07,113.97,114.01,2160.0,110.7243,110.8214,110.7243,110.7631,2160.0
2019-11-12 12:15:00,114.07,114.07,113.88,113.88,1388.0,110.8214,110.8214,110.6368,110.6368,1388.0
2019-11-12 12:20:00,113.81,113.81,113.63,113.66,1478.0,110.5688,110.5688,110.3939,110.4231,1478.0
2019-11-12 12:25:00,113.61,113.77,113.61,113.75,4363.0,110.3745,110.53,110.3745,110.5105,4363.0
2019-11-12 12:30:00,113.75,113.9,113.75,113.9,1400.0,110.5105,110.6563,110.5105,110.6563,1400.0
2019-11-12 12:35:00,113.93,113.95,113.85,113.95,1000.0,110.6854,110.7048,110.6077,110.7048,1000.0
2019-11-12 12:40:00,113.88,113.93,113.69,113.73,3920.0,110.6368,110.6854,110.4522,110.4911,3920.0
2019-11-12 12:45:00,113.75,113.76,113.65,113.73,2500.0,110.5105,110.5202,110.4134,110.4911,2500.0
2019-11-12 12:50:00,113.67,113.72,113.6,113.71,1343.0,110.4328,110.4814,110.3648,110.4717,1343.0
2019-11-12 12:55:00,113.71,113.76,113.65,113.7,3239.0,110.4717,110.5202,110.4134,110.462,3239.0
2019-11-12 13:00:00,113.75,113.86,113.75,113.78,7200.0,110.5105,110.6174,110.5105,110.5397,7200.0
2019-11-12 13:05:00,113.72,113.76,113.72,113.76,875.0,110.4814,110.5202,110.4814,110.5202,875.0
2019-11-12 13:10:00,113.8,113.88,113.76,113.76,2116.0,110.5591,110.6368,110.5202,110.5202,2116.0
2019-11-12 13:15:00,113.77,113.84,113.77,113.83,1707.0,110.53,110.598,110.53,110.5882,1707.0
2019-11-12 13:20:00,113.81,113.83,113.74,113.74,2381.0,110.5688,110.5882,110.5008,110.5008,2381.0
2019-11-12 13:25:00,113.75,113.75,113.63,113.66,1340.0,110.5105,110.5105,110.3939,110.4231,1340.0
2019-11-12 13:30:00,113.62,114.24,113.57,113.95,49029.0,110.3842,110.9866,110.3357,110.7048,49029.0
2019-11-12 13:35:00,113.9,113.95,113.8,113.92,8210.0,110.6563,110.7048,110.5591,110.6757,8210.0
2019-11-12 13:40:00,113.93,113.93,113.72,113.82,3586.0,110.6854,110.6854,110.4814,110.5785,3586.0
2019-11-12 13:45:00,113.83,113.95,113.82,113.92,4629.0,110.5882,110.7048,110.5785,110.6757,4629.0
2019-11-12 13:50:00,113.94,113.97,113.89,113.94,5769.0,110.6951,110.7243,110.6465,110.6951,5769.0
2019-11-12 13:55:00,113.93,114.05,113.93,114.05,2080.0,110.6854,110.802,110.6854,110.802,2080.0
2019-11-12 14:00:00,114.0,114.0,113.7,113.81,5380.0,110.7534,110.7534,110.462,110.5688,5380.0
2019-11-12 14:05:00,113.8,113.94,113.78,113.94,4892.0,110.5591,110.6951,110.5397,110.6951,4892.0
2019-11-12 14:10:00,113.96,113.96,113.79,113.83,5420.0,110.7145,110.7145,110.5494,110.5882,5420.0
2019-11-12 14:15:00,113.82,113.87,113.79,113.82,11957.0,110.5785,110.6271,110.5494,110.5785,11957.0
2019-11-12 14:20:00,113.81,113.87,113.81,113.84,8243.0,110.5688,110.6271,110.5688,110.598,8243.0
2019-11-12 14:25:00,113.84,113.92,113.8,113.89,6101.0,110.598,110.6757,110.5591,110.6465,6101.0
2019-11-12 14:30:00,113.85,113.99,113.8,113.81,6665.0,110.6077,110.7437,110.5591,110.5688,6665.0
2019-11-12 14:35:00,113.81,113.82,113.7,113.73,7872.0,110.5688,110.5785,110.462,110.4911,7872.0
2019-11-12 14:40:00,113.75,113.75,113.63,113.63,4787.0,110.5105,110.5105,110.3939,110.3939,4787.0
2019-11-12 14:45:00,113.63,113.69,113.58,113.68,11837.0,110.3939,110.4522,110.3454,110.4425,11837.0
2019-11-12 14:50:00,113.67,113.69,113.58,113.59,12968.0,110.4328,110.4522,110.3454,110.3551,12968.0
2019-11-12 14:55:00,113.54,113.54,113.41,113.42,5098.0,110.3065,110.3065,110.1802,110.1899,5098.0
2019-11-12 15:00:00,113.42,113.42,113.27,113.28,17023.0,110.1899,110.1899,110.0442,110.0539,17023.0
2019-11-12 15:05:00,113.28,113.42,113.26,113.36,8092.0,110.0539,110.1899,110.0345,110.1316,8092.0
2019-11-12 15:10:00,113.34,113.37,113.26,113.27,8499.0,110.1122,110.1413,110.0345,110.0442,8499.0
2019-11-12 15:15:00,113.28,113.4,113.25,113.32,17611.0,110.0539,110.1705,110.0248,110.0928,17611.0
2019-11-12 15:20:00,113.33,113.49,113.3,113.46,6432.0,110.1025,110.2579,110.0733,110.2288,6432.0
2019-11-12 15:25:00,113.44,113.61,113.4,113.49,41202.0,110.2094,110.3745,110.1705,110.2579,41202.0
2019-11-12 15:30:00,113.48,113.71,113.46,113.71,16404.0,110.2482,110.4717,110.2288,110.4717,16404.0
2019-11-12 15:35:00,113.7,113.72,113.58,113.58,20745.0,110.462,110.4814,110.3454,110.3454,20745.0
2019-11-12 15:40:00,113.6,113.78,113.6,113.77,111516.0,110.3648,110.5397,110.3648,110.53,111516.0
2019-11-12 15:45:00,113.79,113.9,113.69,113.75,18622.0,110.5494,110.6563,110.4522,110.5105,18622.0
2019-11-12 15:50:00,113.76,113.91,113.68,113.89,29575.0,110.5202,110.666,110.4425,110.6465,29575.0
2019-11-12 15:55:00,113.88,113.94,113.78,113.86,95705.0,110.6368,110.6951,110.5397,110.6174,95705.0
2019-11-13 09:30:00,113.51,113.51,112.83,113.27,22774.0,110.2774,110.2774,109.6167,110.0442,22774.0
2019-11-13 09:35:00,113.42,113.43,113.11,113.18,6755.0,110.1899,110.1996,109.8888,109.9568,6755.0
2019-11-13 09:40:00,113.17,113.22,112.86,113.18,5182.0,109.947,109.9956,109.6459,109.9568,5182.0
2019-11-13 09:45:00,113.19,113.46,113.15,113.22,20127.0,109.9665,110.2288,109.9276,109.9956,20127.0
2019-11-13 09:50:00,113.26,113.44,113.2,113.41,29476.0,110.0345,110.2094,109.9762,110.1802,29476.0
2019-11-13 09:55:00,113.43,113.68,113.25,113.68,14026.0,110.1996,110.4425,110.0248,110.4425,14026.0
2019-11-13 10:00:00,113.65,113.65,113.33,113.33,8766.0,110.4134,110.4134,110.1025,110.1025,8766.0
2019-11-13 10:05:00,113.3,113.51,113.11,113.47,18006.0,110.0733,110.2774,109.8888,110.2385,18006.0
2019-11-13 10:10:00,113.47,113.52,113.26,113.38,8191.0,110.2385,110.2871,110.0345,110.1511,8191.0
2019-11-13 10:15:00,113.25,113.34,113.2,113.3,4421.0,110.0248,110.1122,109.9762,110.0733,4421.0
2019-11-13 10:20:00,113.32,113.32,113.03,113.06,3842.0,110.0928,110.0928,109.811,109.8402,3842.0
2019-11-13 10:25:00,113.05,113.23,113.02,113.23,8826.0,109.8305,110.0053,109.8013,110.0053,8826.0
2019-11-13 10:30:00,113.22,113.31,112.96,112.96,6123.0,109.9956,110.0831,109.743,109.743,6123.0
2019-11-13 10:35:00,112.94,113.07,112.85,113.06,5295.0,109.7236,109.8499,109.6362,109.8402,5295.0
2019-11-13 10:40:00,113.06,113.21,113.05,113.21,3335.0,109.8402,109.9859,109.8305,109.9859,3335.0
2019-11-13 10:45:00,113.15,113.25,113.1,113.16,3955.0,109.9276,110.0248,109.879,109.9373,3955.0
2019-11-13 10:50:00,113.13,113.17,113.09,113.15,3090.0,109.9082,109.947,109.8693,109.9276,3090.0
2019-11-13 10:55:00,113.11,113.23,113.1,113.2,4393.0,109.8888,110.0053,109.879,109.9762,4393.0
2019-11-13 11:00:00,113.22,113.37,113.14,113.37,4617.0,109.9956,110.1413,109.9179,110.1413,4617.0
2019-11-13 11:05:00,113.3,113.31,113.12,113.14,3225.0,110.0733,110.0831,109.8985,109.9179,3225.0
2019-11-13 11:10:00,113.13,113.24,113.08,113.2,3736.0,109.9082,110.0151,109.8596,109.9762,3736.0
2019-11-13 11:15:00,113.18,113.32,113.13,113.3,4825.0,109.9568,110.0928,109.9082,110.0733,4825.0
2019-11-13 11:20:00,113.29,113.58,113.29,113.47,17952.0,110.0636,110.3454,110.0636,110.2385,17952.0
2019-11-13 11:25:00,113.48,113.51,113.44,113.48,4136.0,110.2482,110.2774,110.2094,110.2482,4136.0
2019-11-13 11:30:00,113.48,113.61,113.4,113.58,3420.0,110.2482,110.3745,110.1705,110.3454,3420.0
2019-11-13 11:35:00,113.52,113.54,113.39,113.54,4989.0,110.2871,110.3065,110.1608,110.3065,4989.0
2019-11-13 11:40:00,113.53,113.8,113.45,113.8,17971.0,110.2968,110.5591,110.2191,110.5591,17971.0
2019-11-13 11:45:00,113.79,113.79,113.67,113.73,1400.0,110.5494,110.5494,110.4328,110.4911,1400.0
2019-11-13 11:50:00,113.74,113.84,113.66,113.83,1652.0,110.5008,110.598,110.4231,110.5882,1652.0
2019-11-13 11:55:00,113.79,113.9,113.79,113.83,7289.0,110.5494,110.6563,110.5494,110.5882,7289.0
2019-11-13 12:00:00,113.84,113.94,113.79,113.79,8870.0,110.598,110.6951,110.5494,110.5494,8870.0
2019-11-13 12:05:00,113.73,113.73,113.6,113.66,10106.0,110.4911,110.4911,110.3648,110.4231,10106.0
2019-11-13 12:10:00,113.68,113.71,113.64,113.7,4283.0,110.4425,110.4717,110.4037,110.462,4283.0
2019-11-13 12:15:00,113.69,113.77,113.67,113.74,9367.0,110.4522,110.53,110.4328,110.5008,9367.0
2019-11-13 12:20:00,113.73,113.75,113.67,113.75,8411.0,110.4911,110.5105,110.4328,110.5105,8411.0
2019-11-13 12:25:00,113.75,113.79,113.73,113.79,2998.0,110.5105,110.5494,110.4911,110.5494,2998.0
2019-11-13 12:30:00,113.79,113.85,113.74,113.85,2769.0,110.5494,110.6077,110.5008,110.6077,2769.0
2019-11-13 12:35:00,113.86,113.93,113.86,113.89,8296.0,110.6174,110.6854,110.6174,110.6465,8296.0
2019-11-13 12:40:00,113.88,113.88,113.78,113.8,3696.0,110.6368,110.6368,110.5397,110.5591,3696.0
2019-11-13 12:45:00,113.8,113.86,113.79,113.85,2137.0,110.5591,110.6174,110.5494,110.6077,2137.0
2019-11-13 12:50:00,113.85,113.88,113.79,113.86,4125.0,110.6077,110.6368,110.5494,110.6174,4125.0
2019-11-13 12:55:00,113.84,113.92,113.8,113.81,2968.0,110.598,110.6757,110.5591,110.5688,2968.0
2019-11-13 13:00:00,113.81,113.81,113.69,113.73,6021.0,110.5688,110.5688,110.4522,110.4911,6021.0
2019-11-13 13:05:00,113.73,113.81,113.68,113.8,7969.0,110.4911,110.5688,110.4425,110.5591,7969.0
2019-11-13 13:10:00,113.77,113.95,113.73,113.89,7035.0,110.53,110.7048,110.4911,110.6465,7035.0
2019-11-13 13:15:00,113.9,113.94,113.81,113.93,8606.0,110.6563,110.6951,110.5688,110.6854,8606.0
2019-11-13 13:20:00,113.91,114.02,113.89,113.92,13340.0,110.666,110.7728,110.6465,110.6757,13340.0
2019-11-13 13:25:00,113.94,114.11,113.92,114.09,10373.0,110.6951,110.8603,110.6757,110.8408,10373.0
2019-11-13 13:30:00,114.08,114.08,114.01,114.01,1300.0,110.8311,110.8311,110.7631,110.7631,1300.0
2019-11-13 13:35:00,114.03,114.06,114.01,114.04,4075.0,110.7826,110.8117,110.7631,110.7923,4075.0
2019-11-13 13:40:00,114.03,114.1,114.02,114.09,1825.0,110.7826,110.8506,110.7728,110.8408,1825.0
2019-11-13 13:45:00,114.07,114.21,114.06,114.21,3704.0,110.8214,110.9574,110.8117,110.9574,3704.0
2019-11-13 13:50:00,114.2,114.25,114.19,114.25,2802.0,110.9477,110.9963,110.938,110.9963,2802.0
2019-11-13 13:55:00,114.23,114.24,113.8,113.83,10904.0,110.9769,110.9866,110.5591,110.5882,10904.0
2019-11-13 14:00:00,113.87,113.9,113.68,113.86,17641.0,110.6271,110.6563,110.4425,110.6174,17641.0
2019-11-13 14:05:00,113.86,113.98,113.82,113.88,3702.0,110.6174,110.734,110.5785,110.6368,3702.0
2019-11-13 14:10:00,113.91,113.91,113.8,113.83,5198.0,110.666,110.666,110.5591,110.5882,5198.0
2019-11-13 14:15:00,113.83,113.87,113.8,113.82,4953.0,110.5882,110.6271,110.5591,110.5785,4953.0
2019-11-13 14:20:00,113.86,113.88,113.79,113.81,11251.0,110.6174,110.6368,110.5494,110.5688,11251.0
2019-11-13 14:25:00,113.8,113.88,113.8,113.88,7740.0,110.5591,110.6368,110.5591,110.6368,7740.0
2019-11-13 14:30:00,113.9,114.04,113.9,113.96,5611.0,110.6563,110.7923,110.6563,110.7145,5611.0
2019-11-13 14:35:00,113.95,114.09,113.94,114.09,4747.0,110.7048,110.8408,110.6951,110.8408,4747.0
2019-11-13 14:40:00,114.1,114.28,114.1,114.28,6003.0,110.8506,111.0254,110.8506,111.0254,6003.0
2019-11-13 14:45:00,114.26,114.29,114.19,114.28,6674.0,111.006,111.0351,110.938,111.0254,6674.0
2019-11-13 14:50:00,114.28,114.35,114.27,114.28,8496.0,111.0254,111.0934,111.0157,111.0254,8496.0
2019-11-13 14:55:00,114.29,114.41,114.29,114.38,8465.0,111.0351,111.1517,111.0351,111.1226,8465.0
2019-11-13 15:00:00,114.41,114.45,114.34,114.43,7474.0,111.1517,111.1906,111.0837,111.1712,7474.0
2019-11-13 15:05:00,114.44,114.5,114.4,114.46,3953.0,111.1809,111.2392,111.142,111.2003,3953.0
2019-11-13 15:10:00,114.47,114.52,114.42,114.48,9183.0,111.21,111.2586,111.1614,111.2197,9183.0
2019-11-13 15:15:00,114.5,114.54,114.42,114.53,9159.0,111.2392,111.278,111.1614,111.2683,9159.0
2019-11-13 15:20:00,114.55,114.65,114.55,114.61,14409.0,111.2877,111.3849,111.2877,111.346,14409.0
2019-11-13 15:25:00,114.59,114.65,114.54,114.59,15014.0,111.3266,111.3849,111.278,111.3266,15014.0
2019-11-13 15:30:00,114.58,114.79,114.58,114.78,24156.0,111.3169,111.5209,111.3169,111.5112,24156.0
2019-11-13 15:35:00,114.78,114.85,114.73,114.75,28775.0,111.5112,111.5792,111.4626,111.482,28775.0
2019-11-13 15:40:00,114.75,115.06,114.74,114.98,45788.0,111.482,111.7832,111.4723,111.7055,45788.0
2019-11-13 15:45:00,114.98,115.04,114.92,115.0,43185.0,111.7055,111.7638,111.6472,111.7249,43185.0
2019-11-13 15:50:00,114.99,115.0,114.79,114.99,56422.0,111.7152,111.7249,111.5209,111.7152,56422.0
2019-11-13 15:55:00,114.99,115.0,114.78,114.8,77441.0,111.7152,111.7249,111.5112,111.5306,77441.0
2019-11-14 09:30:00,114.61,115.13,114.46,115.04,11785.0,111.346,111.8512,111.2003,111.7638,11785.0
2019-11-14 09:35:00,115.02,115.1,114.83,115.09,2032.0,111.7444,111.8221,111.5598,111.8124,2032.0
2019-11-14 09:40:00,115.02,115.14,114.88,114.88,2959.0,111.7444,111.8609,111.6083,111.6083,2959.0
2019-11-14 09:45:00,114.88,114.99,114.74,114.9,231207.0,111.6083,111.7152,111.4723,111.6278,231207.0
2019-11-14 09:50:00,114.97,115.17,114.92,114.95,5750.0,111.6958,111.8901,111.6472,111.6764,5750.0
2019-11-14 09:55:00,115.11,115.65,114.91,115.62,17569.0,111.8318,112.3564,111.6375,112.3273,17569.0
2019-11-14 10:00:00,115.46,115.66,115.35,115.66,34118.0,112.1718,112.3661,112.065,112.3661,34118.0
2019-11-14 10:05:00,115.62,115.64,115.35,115.39,13089.0,112.3273,112.3467,112.065,112.1038,13089.0
2019-11-14 10:10:00,115.36,115.57,115.22,115.5,10427.0,112.0747,112.2787,111.9387,112.2107,10427.0
2019-11-14 10:15:00,115.5,115.67,115.48,115.58,9654.0,112.2107,112.3758,112.1913,112.2884,9654.0
2019-11-14 10:20:00,115.61,115.65,115.48,115.53,54985.0,112.3176,112.3564,112.1913,112.2398,54985.0
2019-11-14 10:25:00,115.53,115.62,115.27,115.27,4718.0,112.2398,112.3273,111.9872,111.9872,4718.0
2019-11-14 10:30:00,115.19,115.31,115.01,115.04,11074.0,111.9095,112.0261,111.7346,111.7638,11074.0
2019-11-14 10:35:00,115.04,115.05,114.91,114.97,5304.0,111.7638,111.7735,111.6375,111.6958,5304.0
2019-11-14 10:40:00,114.98,115.04,114.91,114.96,5098.0,111.7055,111.7638,111.6375,111.6861,5098.0
2019-11-14 10:45:00,114.97,115.0,114.9,114.92,5017.0,111.6958,111.7249,111.6278,111.6472,5017.0
2019-11-14 10:50:00,114.92,115.04,114.88,114.95,4173.0,111.6472,111.7638,111.6083,111.6764,4173.0
2019-11-14 10:55:00,114.88,114.88,114.68,114.74,5596.0,111.6083,111.6083,111.414,111.4723,5596.0
2019-11-14 11:00:00,114.71,114.86,114.71,114.86,15742.0,111.4432,111.5889,111.4432,111.5889,15742.0
2019-11-14 11:05:00,114.85,115.06,114.82,115.02,9578.0,111.5792,111.7832,111.5501,111.7444,9578.0
2019-11-14 11:10:00,114.98,115.02,114.87,114.89,5417.0,111.7055,111.7444,111.5986,111.6181,5417.0
2019-11-14 11:15:00,114.87,115.02,114.87,115.0,4452.0,111.5986,111.7444,111.5986,111.7249,4452.0
2019-11-14 11:20:00,114.98,115.04,114.94,115.0,3400.0,111.7055,111.7638,111.6666,111.7249,3400.0
2019-11-14 11:25:00,115.0,115.03,114.92,114.94,3877.0,111.7249,111.7541,111.6472,111.6666,3877.0
2019-11-14 11:30:00,114.92,114.98,114.88,114.92,8749.0,111.6472,111.7055,111.6083,111.6472,8749.0
2019-11-14 11:35:00,114.91,114.95,114.77,114.86,3680.0,111.6375,111.6764,111.5015,111.5889,3680.0
2019-11-14 11:40:00,114.73,114.75,114.72,114.73,17711.0,111.4626,111.482,111.4529,111.4626,17711.0
2019-11-14 11:45:00,114.73,114.78,114.6,114.6,25387.0,111.4626,111.5112,111.3363,111.3363,25387.0
2019-11-14 11:50:00,114.58,114.58,114.36,114.42,9682.0,111.3169,111.3169,111.1032,111.1614,9682.0
2019-11-14 11:55:00,114.44,114.47,114.32,114.46,5817.0,111.1809,111.21,111.0643,111.2003,5817.0
2019-11-14 12:00:00,114.45,114.78,114.39,114.78,16191.0,111.1906,111.5112,111.1323,111.5112,16191.0
2019-11-14 12:05:00,114.79,114.82,114.67,114.75,5619.0,111.5209,111.5501,111.4043,111.482,5619.0
2019-11-14 12:10:00,114.77,114.89,114.73,114.86,10025.0,111.5015,111.6181,111.4626,111.5889,10025.0
2019-11-14 12:15:00,114.85,114.86,114.74,114.84,12894.0,111.5792,111.5889,111.4723,111.5695,12894.0
2019-11-14 12:20:00,114.83,114.86,114.8,114.8,3017.0,111.5598,111.5889,111.5306,111.5306,3017.0
2019-11-14 12:25:00,114.8,114.94,114.8,114.92,4302.0,111.5306,111.6666,111.5306,111.6472,4302.0
2019-11-14 12:30:00,114.93,115.02,114.91,115.02,2626.0,111.6569,111.7444,111.6375,111.7444,2626.0
2019-11-14 12:35:00,115.01,115.14,114.98,115.04,59837.0,111.7346,111.8609,111.7055,111.7638,59837.0
2019-11-14 12:40:00,115.06,115.09,114.76,114.87,7312.0,111.7832,111.8124,111.4918,111.5986,7312.0
2019-11-14 12:45:00,114.87,114.88,114.75,114.79,5203.0,111.5986,111.6083,111.482,111.5209,5203.0
2019-11-14 12:50:00,114.82,114.9,114.81,114.83,3803.0,111.5501,111.6278,111.5403,111.5598,3803.0
2019-11-14 12:55:00,114.8,114.91,114.8,114.88,2760.0,111.5306,111.6375,111.5306,111.6083,2760.0
2019-11-14 13:00:00,114.86,114.91,114.85,114.9,3765.0,111.5889,111.6375,111.5792,111.6278,3765.0
2019-11-14 13:05:00,114.92,114.99,114.92,114.94,4691.0,111.6472,111.7152,111.6472,111.6666,4691.0
2019-11-14 13:10:00,114.95,114.96,114.86,114.88,2938.0,111.6764,111.6861,111.5889,111.6083,2938.0
2019-11-14 13:15:00,114.88,114.88,114.82,114.83,2994.0,111.6083,111.6083,111.5501,111.5598,2994.0
2019-11-14 13:20:00,114.79,114.79,114.69,114.7,3900.0,111.5209,111.5209,111.4238,111.4335,3900.0
2019-11-14 13:25:00,114.7,114.82,114.68,114.78,5849.0,111.4335,111.5501,111.414,111.5112,5849.0
2019-11-14 13:30:00,114.76,114.91,114.74,114.9,8788.0,111.4918,111.6375,111.4723,111.6278,8788.0
2019-11-14 13:35:00,114.92,115.07,114.91,114.98,5653.0,111.6472,111.7929,111.6375,111.7055,5653.0
2019-11-14 13:40:00,114.92,114.92,114.76,114.84,1920.0,111.6472,111.6472,111.4918,111.5695,1920.0
2019-11-14 13:45:00,114.82,114.87,114.81,114.83,1015.0,111.5501,111.5986,111.5403,111.5598,1015.0
2019-11-14 13:50:00,114.82,114.89,114.82,114.87,1002.0,111.5501,111.6181,111.5501,111.5986,1002.0
2019-11-14 13:55:00,114.87,114.9,114.61,114.76,8447.0,111.5986,111.6278,111.346,111.4918,8447.0
2019-11-14 14:00:00,114.76,114.88,114.75,114.84,7482.0,111.4918,111.6083,111.482,111.5695,7482.0
2019-11-14 14:05:00,114.86,114.93,114.84,114.91,3368.0,111.5889,111.6569,111.5695,111.6375,3368.0
2019-11-14 14:10:00,114.88,114.95,114.86,114.87,2902.0,111.6083,111.6764,111.5889,111.5986,2902.0
2019-11-14 14:15:00,114.87,114.99,114.86,114.89,5818.0,111.5986,111.7152,111.5889,111.6181,5818.0
2019-11-14 14:20:00,114.95,114.98,114.87,114.92,2300.0,111.6764,111.7055,111.5986,111.6472,2300.0
2019-11-14 14:25:00,114.93,114.93,114.84,114.84,3950.0,111.6569,111.6569,111.5695,111.5695,3950.0
2019-11-14 14:30:00,114.86,114.88,114.79,114.88,3899.0,111.5889,111.6083,111.5209,111.6083,3899.0
2019-11-14 14:35:00,114.86,114.86,114.8,114.8,2423.0,111.5889,111.5889,111.5306,111.5306,2423.0
2019-11-14 14:40:00,114.8,114.83,114.79,114.81,3200.0,111.5306,111.5598,111.5209,111.5403,3200.0
2019-11-14 14:45:00,114.79,114.85,114.79,114.82,3055.0,111.5209,111.5792,111.5209,111.5501,3055.0
2019-11-14 14:50:00,114.83,114.87,114.82,114.82,5550.0,111.5598,111.5986,111.5501,111.5501,5550.0
2019-11-14 14:55:00,114.82,114.9,114.82,114.9,2424.0,111.5501,111.6278,111.5501,111.6278,2424.0
2019-11-14 15:00:00,114.9,115.0,114.89,114.97,160548.0,111.6278,111.7249,111.6181,111.6958,160548.0
2019-11-14 15:05:00,114.99,115.06,114.96,115.03,8189.0,111.7152,111.7832,111.6861,111.7541,8189.0
2019-11-14 15:10:00,115.0,115.02,114.97,114.99,4176.0,111.7249,111.7444,111.6958,111.7152,4176.0
2019-11-14 15:15:00,114.98,114.99,114.92,114.98,6598.0,111.7055,111.7152,111.6472,111.7055,6598.0
2019-11-14 15:20:00,114.98,115.04,114.95,115.0,5946.0,111.7055,111.7638,111.6764,111.7249,5946.0
2019-11-14 15:25:00,114.99,115.04,114.97,115.0,5236.0,111.7152,111.7638,111.6958,111.7249,5236.0
2019-11-14 15:30:00,115.01,115.04,114.88,114.91,9470.0,111.7346,111.7638,111.6083,111.6375,9470.0
2019-11-14 15:35:00,114.92,115.1,114.91,115.1,15413.0,111.6472,111.8221,111.6375,111.8221,15413.0
2019-11-14 15:40:00,115.1,115.2,115.08,115.18,28401.0,111.8221,111.9192,111.8026,111.8998,28401.0
2019-11-14 15:45:00,115.18,115.4,115.18,115.4,38296.0,111.8998,112.1135,111.8998,112.1135,38296.0
2019-11-14 15:50:00,115.39,115.42,115.06,115.09,26676.0,112.1038,112.133,111.7832,111.8124,26676.0
2019-11-14 15:55:00,115.11,115.29,115.06,115.27,57983.0,111.8318,112.0067,111.7832,111.9872,57983.0
2019-11-15 09:30:00,116.0,117.06,115.99,116.7,66751.0,112.6964,113.7263,112.6867,113.3765,66751.0
2019-11-15 09:35:00,116.67,116.88,116.41,116.8,23904.0,113.3474,113.5514,113.0948,113.4737,23904.0
2019-11-15 09:40:00,116.78,117.19,116.71,117.19,34924.0,113.4542,113.8526,113.3862,113.8526,34924.0
2019-11-15 09:45:00,117.31,117.31,116.8,116.85,69764.0,113.9691,113.9691,113.4737,113.5222,69764.0
2019-11-15 09:50:00,116.82,116.85,116.3,116.81,11661.0,113.4931,113.5222,112.9879,113.4834,11661.0
2019-11-15 09:55:00,116.78,116.78,116.47,116.7,10905.0,113.4542,113.4542,113.1531,113.3765,10905.0
2019-11-15 10:00:00,116.7,116.73,116.6,116.62,29155.0,113.3765,113.4057,113.2794,113.2988,29155.0
2019-11-15 10:05:00,116.64,116.68,116.61,116.66,45751.0,113.3182,113.3571,113.2891,113.3377,45751.0
2019-11-15 10:10:00,116.66,116.95,116.51,116.91,12275.0,113.3377,113.6194,113.1919,113.5805,12275.0
2019-11-15 10:15:00,116.91,116.94,116.71,116.73,4713.0,113.5805,113.6097,113.3862,113.4057,4713.0
2019-11-15 10:20:00,116.74,116.84,116.7,116.7,3452.0,113.4154,113.5125,113.3765,113.3765,3452.0
2019-11-15 10:25:00,116.69,116.91,116.69,116.91,9903.0,113.3668,113.5805,113.3668,113.5805,9903.0
2019-11-15 10:30:00,116.9,116.9,116.67,116.68,27811.0,113.5708,113.5708,113.3474,113.3571,27811.0
2019-11-15 10:35:00,116.72,116.88,116.7,116.8,7708.0,113.3959,113.5514,113.3765,113.4737,7708.0
2019-11-15 10:40:00,116.7,116.73,116.63,116.63,3175.0,113.3765,113.4057,113.3085,113.3085,3175.0
2019-11-15 10:45:00,116.68,116.88,116.67,116.81,5996.0,113.3571,113.5514,113.3474,113.4834,5996.0
2019-11-15 10:50:00,116.8,117.04,116.8,116.95,14175.0,113.4737,113.7068,113.4737,113.6194,14175.0
2019-11-15 10:55:00,116.93,117.18,116.93,117.08,8387.0,113.6,113.8428,113.6,113.7457,8387.0
2019-11-15 11:00:00,117.08,117.29,116.99,117.13,47784.0,113.7457,113.9497,113.6583,113.7943,47784.0
2019-11-15 11:05:00,117.27,117.35,117.09,117.09,13094.0,113.9303,114.008,113.7554,113.7554,13094.0
2019-11-15 11:10:00,117.09,117.2,117.09,117.18,63677.0,113.7554,113.8623,113.7554,113.8428,63677.0
2019-11-15 11:15:00,117.17,117.21,117.0,117.08,20585.0,113.8331,113.872,113.668,113.7457,20585.0
2019-11-15 11:20:00,117.06,117.17,117.05,117.06,4352.0,113.7263,113.8331,113.7165,113.7263,4352.0
2019-11-15 11:25:00,117.06,117.19,117.0,117.15,4374.0,113.7263,113.8526,113.668,113.8137,4374.0
2019-11-15 11:30:00,117.11,117.13,117.0,117.02,7180.0,113.7748,113.7943,113.668,113.6874,7180.0
2019-11-15 11:35:00,117.0,117.28,117.0,117.27,10742.0,113.668,113.94,113.668,113.9303,10742.0
2019-11-15 11:40:00,117.25,117.43,117.25,117.41,9649.0,113.9109,114.0857,113.9109,114.0663,9649.0
2019-11-15 11:45:00,117.36,117.47,117.34,117.45,6498.0,114.0177,114.1246,113.9983,114.1052,6498.0
2019-11-15 11:50:00,117.45,117.56,117.39,117.43,10786.0,114.1052,114.212,114.0469,114.0857,10786.0
2019-11-15 11:55:00,117.41,117.47,117.38,117.42,7669.0,114.0663,114.1246,114.0371,114.076,7669.0
2019-11-15 12:00:00,117.43,117.57,117.43,117.56,21534.0,114.0857,114.2217,114.0857,114.212,21534.0
2019-11-15 12:05:00,117.53,117.56,117.5,117.53,6793.0,114.1829,114.212,114.1537,114.1829,6793.0
2019-11-15 12:10:00,117.53,117.6,117.44,117.59,12405.0,114.1829,114.2509,114.0954,114.2412,12405.0
2019-11-15 12:15:00,117.57,117.57,117.53,117.54,6380.0,114.2217,114.2217,114.1829,114.1926,6380.0
2019-11-15 12:20:00,117.53,117.71,117.52,117.71,12090.0,114.1829,114.3577,114.1732,114.3577,12090.0
2019-11-15 12:25:00,117.7,117.76,117.68,117.73,11569.0,114.348,114.4063,114.3286,114.3772,11569.0
2019-11-15 12:30:00,117.73,117.74,117.63,117.74,28674.0,114.3772,114.3869,114.28,114.3869,28674.0
2019-11-15 12:35:00,117.75,117.8,117.74,117.79,18076.0,114.3966,114.4452,114.3869,114.4355,18076.0
2019-11-15 12:40:00,117.78,117.79,117.74,117.76,14621.0,114.4258,114.4355,114.3869,114.4063,14621.0
2019-11-15 12:45:00,117.75,117.81,117.74,117.81,11622.0,114.3966,114.4549,114.3869,114.4549,11622.0
2019-11-15 12:50:00,117.83,117.84,117.78,117.84,7397.0,114.4743,114.484,114.4258,114.484,7397.0
2019-11-15 12:55:00,117.84,117.85,117.77,117.85,15334.0,114.484,114.4938,114.416,114.4938,15334.0
2019-11-15 13:00:00,117.85,117.86,117.4,117.4,13147.0,114.4938,114.5035,114.0566,114.0566,13147.0
2019-11-15 13:05:00,117.42,117.51,117.32,117.51,18474.0,114.076,114.1634,113.9789,114.1634,18474.0
2019-11-15 13:10:00,117.49,117.76,117.48,117.66,11491.0,114.144,114.4063,114.1343,114.3092,11491.0
2019-11-15 13:15:00,117.68,117.78,117.65,117.77,26112.0,114.3286,114.4258,114.2995,114.416,26112.0
2019-11-15 13:20:00,117.75,117.81,117.61,117.81,16663.0,114.3966,114.4549,114.2606,114.4549,16663.0
2019-11-15 13:25:00,117.82,117.86,117.78,117.8,11825.0,114.4646,114.5035,114.4258,114.4452,11825.0
2019-11-15 13:30:00,117.79,117.85,117.79,117.84,12695.0,114.4355,114.4938,114.4355,114.484,12695.0
2019-11-15 13:35:00,117.84,117.92,117.83,117.84,15655.0,114.484,114.5618,114.4743,114.484,15655.0
2019-11-15 13:40:00,117.84,117.96,117.84,117.93,11067.0,114.484,114.6006,114.484,114.5715,11067.0
2019-11-15 13:45:00,117.93,118.09,117.91,118.08,18916.0,114.5715,114.7269,114.5521,114.7172,18916.0
2019-11-15 13:50:00,118.06,118.06,117.98,118.0,5788.0,114.6978,114.6978,114.6201,114.6395,5788.0
2019-11-15 13:55:00,118.0,118.09,117.99,118.02,8944.0,114.6395,114.7269,114.6298,114.6589,8944.0
2019-11-15 14:00:00,118.04,118.22,118.04,118.22,9066.0,114.6784,114.8532,114.6784,114.8532,9066.0
2019-11-15 14:05:00,118.21,118.22,118.0,118.04,9314.0,114.8435,114.8532,114.6395,114.6784,9314.0
2019-11-15 14:10:00,118.0,118.05,117.97,118.04,14880.0,114.6395,114.6881,114.6103,114.6784,14880.0
2019-11-15 14:15:00,118.0,118.04,117.82,117.87,34605.0,114.6395,114.6784,114.4646,114.5132,34605.0
2019-11-15 14:20:00,117.87,118.05,117.86,117.97,14262.0,114.5132,114.6881,114.5035,114.6103,14262.0
2019-11-15 14:25:00,117.96,118.0,117.95,117.97,9848.0,114.6006,114.6395,114.5909,114.6103,9848.0
2019-11-15 14:30:00,117.97,118.04,117.94,117.97,19885.0,114.6103,114.6784,114.5812,114.6103,19885.0
2019-11-15 14:35:00,117.96,118.0,117.95,117.98,13052.0,114.6006,114.6395,114.5909,114.6201,13052.0
2019-11-15 14:40:00,117.97,118.06,117.96,118.05,9354.0,114.6103,114.6978,114.6006,114.6881,9354.0
2019-11-15 14:45:00,118.06,118.06,117.63,117.69,4773.0,114.6978,114.6978,114.28,114.3383,4773.0
2019-11-15 14:50:00,117.67,117.78,117.67,117.68,8766.0,114.3189,114.4258,114.3189,114.3286,8766.0
2019-11-15 14:55:00,117.65,117.74,117.64,117.72,5754.0,114.2995,114.3869,114.2897,114.3675,5754.0
2019-11-15 15:00:00,117.74,117.76,117.53,117.63,7178.0,114.3869,114.4063,114.1829,114.28,7178.0
2019-11-15 15:05:00,117.64,117.74,117.63,117.69,14883.0,114.2897,114.3869,114.28,114.3383,14883.0
2019-11-15 15:10:00,117.7,117.76,117.68,117.68,5703.0,114.348,114.4063,114.3286,114.3286,5703.0
2019-11-15 15:15:00,117.69,117.69,117.53,117.63,9969.0,114.3383,114.3383,114.1829,114.28,9969.0
2019-11-15 15:20:00,117.6,117.66,117.5,117.66,20242.0,114.2509,114.3092,114.1537,114.3092,20242.0
2019-11-15 15:25:00,117.65,117.76,117.57,117.68,80286.0,114.2995,114.4063,114.2217,114.3286,80286.0
2019-11-15 15:30:00,117.68,117.71,117.65,117.66,125254.0,114.3286,114.3577,114.2995,114.3092,125254.0
2019-11-15 15:35:00,117.66,117.69,117.61,117.61,30727.0,114.3092,114.3383,114.2606,114.2606,30727.0
2019-11-15 15:40:00,117.61,117.69,117.6,117.6,34888.0,114.2606,114.3383,114.2509,114.2509,34888.0
2019-11-15 15:45:00,117.59,117.75,117.51,117.75,241303.0,114.2412,114.3966,114.1634,114.3966,241303.0
2019-11-15 15:50:00,117.77,117.87,117.76,117.79,37738.0,114.416,114.5132,114.4063,114.4355,37738.0
2019-11-15 15:55:00,117.81,117.96,117.76,117.9,197949.0,114.4549,114.6006,114.4063,114.5423,197949.0
2019-11-18 09:30:00,118.0,118.28,117.65,117.65,17975.0,114.6395,114.9115,114.2995,114.2995,17975.0
2019-11-18 09:35:00,117.51,117.83,117.42,117.42,9821.0,114.1634,114.4743,114.076,114.076,9821.0
2019-11-18 09:40:00,117.42,117.83,117.41,117.74,8945.0,114.076,114.4743,114.0663,114.3869,8945.0
2019-11-18 09:45:00,117.7,117.7,117.2,117.27,4303.0,114.348,114.348,113.8623,113.9303,4303.0
2019-11-18 09:50:00,117.38,117.38,117.02,117.09,14610.0,114.0371,114.0371,113.6874,113.7554,14610.0
2019-11-18 09:55:00,117.12,117.37,117.1,117.36,5990.0,113.7846,114.0274,113.7651,114.0177,5990.0
2019-11-18 10:00:00,117.4,117.74,117.4,117.56,25827.0,114.0566,114.3869,114.0566,114.212,25827.0
2019-11-18 10:05:00,117.54,117.55,117.35,117.38,20010.0,114.1926,114.2023,114.008,114.0371,20010.0
2019-11-18 10:10:00,117.36,117.44,117.35,117.41,20796.0,114.0177,114.0954,114.008,114.0663,20796.0
2019-11-18 10:15:00,117.4,117.43,117.39,117.41,17748.0,114.0566,114.0857,114.0469,114.0663,17748.0
2019-11-18 10:20:00,117.4,117.6,117.4,117.46,3102.0,114.0566,114.2509,114.0566,114.1149,3102.0
2019-11-18 10:25:00,117.46,117.52,117.45,117.48,20615.0,114.1149,114.1732,114.1052,114.1343,20615.0
2019-11-18 10:30:00,117.49,117.73,117.47,117.73,6403.0,114.144,114.3772,114.1246,114.3772,6403.0
2019-11-18 10:35:00,117.7,117.8,117.62,117.78,6597.0,114.348,114.4452,114.2703,114.4258,6597.0
2019-11-18 10:40:00,117.71,117.77,117.65,117.68,4025.0,114.3577,114.416,114.2995,114.3286,4025.0
2019-11-18 10:45:00,117.71,117.84,117.69,117.69,6897.0,114.3577,114.484,114.3383,114.3383,6897.0
2019-11-18 10:50:00,117.74,118.0,117.74,117.87,4673.0,114.3869,114.6395,114.3869,114.5132,4673.0
2019-11-18 10:55:00,117.89,117.94,117.8,117.86,4571.0,114.5326,114.5812,114.4452,114.5035,4571.0
2019-11-18 11:00:00,117.89,118.0,117.88,117.9,4836.0,114.5326,114.6395,114.5229,114.5423,4836.0
2019-11-18 11:05:00,117.93,117.99,117.81,117.82,4244.0,114.5715,114.6298,114.4549,114.4646,4244.0
2019-11-18 11:10:00,117.8,117.96,117.8,117.93,4509.0,114.4452,114.6006,114.4452,114.5715,4509.0
2019-11-18 11:15:00,117.92,117.99,117.83,117.83,3045.0,114.5618,114.6298,114.4743,114.4743,3045.0
2019-11-18 11:20:00,117.85,117.93,117.8,117.93,3999.0,114.4938,114.5715,114.4452,114.5715,3999.0
2019-11-18 11:25:00,117.93,117.93,117.71,117.83,1743.0,114.5715,114.5715,114.3577,114.4743,1743.0
2019-11-18 11:30:00,117.84,118.07,117.84,118.02,3346.0,114.484,114.7075,114.484,114.6589,3346.0
2019-11-18 11:35:00,118.0,118.01,117.87,118.0,6368.0,114.6395,114.6492,114.5132,114.6395,6368.0
2019-11-18 11:40:00,117.99,118.07,117.74,117.77,77247.0,114.6298,114.7075,114.3869,114.416,77247.0
2019-11-18 11:45:00,117.77,117.85,117.68,117.79,4398.0,114.416,114.4938,114.3286,114.4355,4398.0
2019-11-18 11:50:00,117.74,117.8,117.71,117.76,2700.0,114.3869,114.4452,114.3577,114.4063,2700.0
2019-11-18 11:55:00,117.75,117.81,117.74,117.81,3010.0,114.3966,114.4549,114.3869,114.4549,3010.0
2019-11-18 12:00:00,117.79,117.8,117.73,117.78,2729.0,114.4355,114.4452,114.3772,114.4258,2729.0
2019-11-18 12:05:00,117.74,117.88,117.74,117.87,5880.0,114.3869,114.5229,114.3869,114.5132,5880.0
2019-11-18 12:10:00,117.86,117.89,117.82,117.84,2682.0,114.5035,114.5326,114.4646,114.484,2682.0
2019-11-18 12:15:00,117.79,117.8,117.69,117.73,2650.0,114.4355,114.4452,114.3383,114.3772,2650.0
2019-11-18 12:20:00,117.72,117.78,117.72,117.78,1800.0,114.3675,114.4258,114.3675,114.4258,1800.0
2019-11-18 12:25:00,117.74,117.83,117.73,117.75,9618.0,114.3869,114.4743,114.3772,114.3966,9618.0
2019-11-18 12:30:00,117.74,117.79,117.7,117.79,4111.0,114.3869,114.4355,114.348,114.4355,4111.0
2019-11-18 12:35:00,117.8,117.84,117.75,117.75,2737.0,114.4452,114.484,114.3966,114.3966,2737.0
2019-11-18 12:40:00,117.83,117.85,117.8,117.8,3273.0,114.4743,114.4938,114.4452,114.4452,3273.0
2019-11-18 12:45:00,117.79,117.84,117.74,117.8,10781.0,114.4355,114.484,114.3869,114.4452,10781.0
2019-11-18 12:50:00,117.78,117.82,117.71,117.71,12135.0,114.4258,114.4646,114.3577,114.3577,12135.0
2019-11-18 12:55:00,117.68,117.8,117.68,117.77,6853.0,114.3286,114.4452,114.3286,114.416,6853.0
2019-11-18 13:00:00,117.79,117.8,117.72,117.78,1840.0,114.4355,114.4452,114.3675,114.4258,1840.0
2019-11-18 13:05:00,117.77,117.8,117.75,117.8,4014.0,114.416,114.4452,114.3966,114.4452,4014.0
2019-11-18 13:10:00,117.76,117.81,117.76,117.79,2100.0,114.4063,114.4549,114.4063,114.4355,2100.0
2019-11-18 13:15:00,117.76,117.8,117.75,117.77,7213.0,114.4063,114.4452,114.3966,114.416,7213.0
2019-11-18 13:20:00,117.78,117.81,117.75,117.75,2832.0,114.4258,114.4549,114.3966,114.3966,2832.0
2019-11-18 13:25:00,117.75,117.76,117.75,117.76,10245.0,114.3966,114.4063,114.3966,114.4063,10245.0
2019-11-18 13:30:00,117.77,117.8,117.75,117.78,18504.0,114.416,114.4452,114.3966,114.4258,18504.0
2019-11-18 13:35:00,117.77,117.77,117.66,117.68,11993.0,114.416,114.416,114.3092,114.3286,11993.0
2019-11-18 13:40:00,117.68,117.94,117.56,117.94,14176.0,114.3286,114.5812,114.212,114.5812,14176.0
2019-11-18 13:45:00,117.94,118.05,117.9,118.04,109268.0,114.5812,114.6881,114.5423,114.6784,109268.0
2019-11-18 13:50:00,118.01,118.12,117.92,118.05,11533.0,114.6492,114.7561,114.5618,114.6881,11533.0
2019-11-18 13:55:00,118.05,118.09,118.04,118.05,4125.0,114.6881,114.7269,114.6784,114.6881,4125.0
2019-11-18 14:00:00,118.08,118.17,118.07,118.17,10140.0,114.7172,114.8046,114.7075,114.8046,10140.0
2019-11-18 14:05:00,118.18,118.35,118.17,118.23,11165.0,114.8144,114.9795,114.8046,114.8629,11165.0
2019-11-18 14:10:00,118.24,118.38,118.24,118.32,3034.0,114.8727,115.0087,114.8727,114.9504,3034.0
2019-11-18 14:15:00,118.31,118.34,118.27,118.33,2703.0,114.9407,114.9698,114.9018,114.9601,2703.0
2019-11-18 14:20:00,118.3,118.32,118.28,118.31,4903.0,114.9309,114.9504,114.9115,114.9407,4903.0
2019-11-18 14:25:00,118.31,118.37,118.29,118.33,4418.0,114.9407,114.999,114.9212,114.9601,4418.0
2019-11-18 14:30:00,118.36,118.45,118.33,118.42,8015.0,114.9892,115.0767,114.9601,115.0475,8015.0
2019-11-18 14:35:00,118.42,118.42,118.36,118.37,3492.0,115.0475,115.0475,114.9892,114.999,3492.0
2019-11-18 14:40:00,118.32,118.35,118.08,118.09,34627.0,114.9504,114.9795,114.7172,114.7269,34627.0
2019-11-18 14:45:00,118.08,118.25,118.08,118.21,8173.0,114.7172,114.8824,114.7172,114.8435,8173.0
2019-11-18 14:50:00,118.2,118.21,118.2,118.2,10780.0,114.8338,114.8435,114.8338,114.8338,10780.0
2019-11-18 14:55:00,118.2,118.39,118.2,118.39,17332.0,114.8338,115.0184,114.8338,115.0184,17332.0
2019-11-18 15:00:00,118.4,118.42,118.3,118.31,108929.0,115.0281,115.0475,114.9309,114.9407,108929.0
2019-11-18 15:05:00,118.31,118.31,118.2,118.21,35823.0,114.9407,114.9407,114.8338,114.8435,35823.0
2019-11-18 15:10:00,118.21,118.31,118.19,118.27,19169.0,114.8435,114.9407,114.8241,114.9018,19169.0
2019-11-18 15:15:00,118.28,118.33,118.21,118.29,15990.0,114.9115,114.9601,114.8435,114.9212,15990.0
2019-11-18 15:20:00,118.28,118.32,118.24,118.26,9599.0,114.9115,114.9504,114.8727,114.8921,9599.0
2019-11-18 15:25:00,118.26,118.31,118.25,118.28,17621.0,114.8921,114.9407,114.8824,114.9115,17621.0
2019-11-18 15:30:00,118.29,118.36,118.27,118.34,12725.0,114.9212,114.9892,114.9018,114.9698,12725.0
2019-11-18 15:35:00,118.36,118.42,118.34,118.41,12227.0,114.9892,115.0475,114.9698,115.0378,12227.0
2019-11-18 15:40:00,118.41,118.42,118.3,118.37,18292.0,115.0378,115.0475,114.9309,114.999,18292.0
2019-11-18 15:45:00,118.37,118.5,118.36,118.49,31885.0,114.999,115.1253,114.9892,115.1155,31885.0
2019-11-18 15:50:00,118.46,118.48,118.34,118.45,158022.0,115.0864,115.1058,114.9698,115.0767,158022.0
2019-11-18 15:55:00,118.46,118.55,118.4,118.4,97939.0,115.0864,115.1738,115.0281,115.0281,97939.0
2019-11-19 09:30:00,119.5,119.98,119.28,119.63,38281.0,116.0968,116.5631,115.883,116.2231,38281.0
2019-11-19 09:35:00,119.59,120.1,119.59,119.84,24671.0,116.1842,116.6797,116.1842,116.4271,24671.0
2019-11-19 09:40:00,119.99,120.06,119.58,119.58,9655.0,116.5728,116.6408,116.1745,116.1745,9655.0
2019-11-19 09:45:00,119.71,119.97,119.32,119.97,27554.0,116.3008,116.5534,115.9219,116.5534,27554.0
2019-11-19 09:50:00,119.97,119.97,119.58,119.75,14731.0,116.5534,116.5534,116.1745,116.3397,14731.0
2019-11-19 09:55:00,119.69,119.77,119.65,119.69,13451.0,116.2814,116.3591,116.2425,116.2814,13451.0
2019-11-19 10:00:00,119.7,119.88,119.55,119.56,26543.0,116.2911,116.466,116.1453,116.1551,26543.0
2019-11-19 10:05:00,119.55,119.64,119.4,119.48,15048.0,116.1453,116.2328,115.9996,116.0773,15048.0
2019-11-19 10:10:00,119.48,119.59,119.35,119.43,24597.0,116.0773,116.1842,115.951,116.0288,24597.0
2019-11-19 10:15:00,119.44,119.57,119.27,119.29,11138.0,116.0385,116.1648,115.8733,115.8928,11138.0
2019-11-19 10:20:00,119.29,119.29,118.95,119.05,27917.0,115.8928,115.8928,115.5624,115.6596,27917.0
2019-11-19 10:25:00,119.04,119.06,118.84,118.9,26099.0,115.6499,115.6693,115.4556,115.5139,26099.0
2019-11-19 10:30:00,118.95,119.38,118.8,119.38,29321.0,115.5624,115.9802,115.4167,115.9802,29321.0
2019-11-19 10:35:00,119.33,119.33,119.04,119.04,6271.0,115.9316,115.9316,115.6499,115.6499,6271.0
2019-11-19 10:40:00,119.1,119.25,119.09,119.18,7929.0,115.7082,115.8539,115.6984,115.7859,7929.0
2019-11-19 10:45:00,119.13,119.23,118.99,119.06,11594.0,115.7373,115.8345,115.6013,115.6693,11594.0
2019-11-19 10:50:00,119.07,119.21,118.95,118.97,13960.0,115.679,115.815,115.5624,115.5819,13960.0
2019-11-19 10:55:00,118.97,119.06,118.96,119.0,7726.0,115.5819,115.6693,115.5722,115.611,7726.0
2019-11-19 11:00:00,118.97,119.18,118.92,119.17,5548.0,115.5819,115.7859,115.5333,115.7762,5548.0
2019-11-19 11:05:00,119.19,119.47,119.18,119.47,10575.0,115.7956,116.0676,115.7859,116.0676,10575.0
2019-11-19 11:10:00,119.48,119.48,119.29,119.38,6591.0,116.0773,116.0773,115.8928,115.9802,6591.0
2019-11-19 11:15:00,119.37,119.47,119.34,119.47,4647.0,115.9705,116.0676,115.9413,116.0676,4647.0
2019-11-19 11:20:00,119.47,119.49,119.28,119.48,8282.0,116.0676,116.0871,115.883,116.0773,8282.0
2019-11-19 11:25:00,119.46,119.5,119.37,119.5,6604.0,116.0579,116.0968,115.9705,116.0968,6604.0
2019-11-19 11:30:00,119.47,119.65,119.41,119.61,6331.0,116.0676,116.2425,116.0093,116.2036,6331.0
2019-11-19 11:35:00,119.57,119.84,119.42,119.76,9015.0,116.1648,116.4271,116.0191,116.3494,9015.0
2019-11-19 11:40:00,119.81,119.81,119.63,119.7,15557.0,116.3979,116.3979,116.2231,116.2911,15557.0
2019-11-19 11:45:00,119.66,119.67,119.55,119.58,9097.0,116.2522,116.2619,116.1453,116.1745,9097.0
2019-11-19 11:50:00,119.59,119.59,119.43,119.48,4700.0,116.1842,116.1842,116.0288,116.0773,4700.0
2019-11-19 11:55:00,119.46,119.59,119.45,119.55,5875.0,116.0579,116.1842,116.0482,116.1453,5875.0
2019-11-19 12:00:00,119.54,119.56,119.39,119.46,4700.0,116.1356,116.1551,115.9899,116.0579,4700.0
2019-11-19 12:05:00,119.45,119.53,119.29,119.34,11668.0,116.0482,116.1259,115.8928,115.9413,11668.0
2019-11-19 12:10:00,119.37,119.37,119.25,119.3,8546.0,115.9705,115.9705,115.8539,115.9025,8546.0
2019-11-19 12:15:00,119.32,119.39,119.31,119.37,3684.0,115.9219,115.9899,115.9122,115.9705,3684.0
2019-11-19 12:20:00,119.39,119.44,119.33,119.33,7471.0,115.9899,116.0385,115.9316,115.9316,7471.0
2019-11-19 12:25:00,119.32,119.36,119.25,119.3,5701.0,115.9219,115.9608,115.8539,115.9025,5701.0
2019-11-19 12:30:00,119.29,119.42,119.28,119.38,6101.0,115.8928,116.0191,115.883,115.9802,6101.0
2019-11-19 12:35:00,119.35,119.44,119.34,119.43,6916.0,115.951,116.0385,115.9413,116.0288,6916.0
2019-11-19 12:40:00,119.4,119.41,119.31,119.31,6002.0,115.9996,116.0093,115.9122,115.9122,6002.0
2019-11-19 12:45:00,119.32,119.53,119.3,119.52,3784.0,115.9219,116.1259,115.9025,116.1162,3784.0
2019-11-19 12:50:00,119.53,119.61,119.49,119.58,13195.0,116.1259,116.2036,116.0871,116.1745,13195.0
2019-11-19 12:55:00,119.6,119.63,119.57,119.61,3363.0,116.1939,116.2231,116.1648,116.2036,3363.0
2019-11-19 13:00:00,119.61,119.61,119.46,119.5,7382.0,116.2036,116.2036,116.0579,116.0968,7382.0
2019-11-19 13:05:00,119.53,119.6,119.51,119.6,5744.0,116.1259,116.1939,116.1065,116.1939,5744.0
2019-11-19 13:10:00,119.62,119.66,119.6,119.66,2830.0,116.2134,116.2522,116.1939,116.2522,2830.0
2019-11-19 13:15:00,119.65,119.69,119.57,119.59,8897.0,116.2425,116.2814,116.1648,116.1842,8897.0
2019-11-19 13:20:00,119.59,119.6,119.46,119.47,2711.0,116.1842,116.1939,116.0579,116.0676,2711.0
2019-11-19 13:25:00,119.46,119.5,119.45,119.49,4383.0,116.0579,116.0968,116.0482,116.0871,4383.0
2019-11-19 13:30:00,119.49,119.49,119.37,119.38,5500.0,116.0871,116.0871,115.9705,115.9802,5500.0
2019-11-19 13:35:00,119.37,119.4,119.29,119.39,12537.0,115.9705,115.9996,115.8928,115.9899,12537.0
2019-11-19 13:40:00,119.41,119.41,119.33,119.38,12599.0,116.0093,116.0093,115.9316,115.9802,12599.0
2019-11-19 13:45:00,119.38,119.43,119.37,119.43,5551.0,115.9802,116.0288,115.9705,116.0288,5551.0
2019-11-19 13:50:00,119.44,119.45,119.37,119.43,10859.0,116.0385,116.0482,115.9705,116.0288,10859.0
2019-11-19 13:55:00,119.44,119.48,119.43,119.48,9048.0,116.0385,116.0773,116.0288,116.0773,9048.0
2019-11-19 14:00:00,119.48,119.57,119.46,119.55,7902.0,116.0773,116.1648,116.0579,116.1453,7902.0
2019-11-19 14:05:00,119.58,119.58,119.46,119.46,7253.0,116.1745,116.1745,116.0579,116.0579,7253.0
2019-11-19 14:10:00,119.47,119.47,119.23,119.29,5989.0,116.0676,116.0676,115.8345,115.8928,5989.0
2019-11-19 14:15:00,119.3,119.36,119.26,119.28,5137.0,115.9025,115.9608,115.8636,115.883,5137.0
2019-11-19 14:20:00,119.25,119.36,119.25,119.27,4234.0,115.8539,115.9608,115.8539,115.8733,4234.0
2019-11-19 14:25:00,119.3,119.31,119.23,119.23,5481.0,115.9025,115.9122,115.8345,115.8345,5481.0
2019-11-19 14:30:00,119.23,119.23,118.91,118.93,7763.0,115.8345,115.8345,115.5236,115.543,7763.0
2019-11-19 14:35:00,118.94,119.06,118.94,119.01,15071.0,115.5527,115.6693,115.5527,115.6207,15071.0
2019-11-19 14:40:00,119.0,119.1,118.96,119.02,5036.0,115.611,115.7082,115.5722,115.6304,5036.0
2019-11-19 14:45:00,119.02,119.02,118.91,118.98,6506.0,115.6304,115.6304,115.5236,115.5916,6506.0
2019-11-19 14:50:00,118.99,118.99,118.77,118.8,2967.0,115.6013,115.6013,115.3876,115.4167,2967.0
2019-11-19 14:55:00,118.8,119.05,118.79,119.02,18435.0,115.4167,115.6596,115.407,115.6304,18435.0
2019-11-19 15:00:00,119.04,119.1,119.03,119.05,7327.0,115.6499,115.7082,115.6402,115.6596,7327.0
2019-11-19 15:05:00,119.05,119.14,119.04,119.07,8828.0,115.6596,115.747,115.6499,115.679,8828.0
2019-11-19 15:10:00,119.07,119.14,119.07,119.12,5153.0,115.679,115.747,115.679,115.7276,5153.0
2019-11-19 15:15:00,119.13,119.13,119.04,119.05,6229.0,115.7373,115.7373,115.6499,115.6596,6229.0
2019-11-19 15:20:00,119.06,119.06,118.99,119.03,12707.0,115.6693,115.6693,115.6013,115.6402,12707.0
2019-11-19 15:25:00,119.03,119.09,118.96,119.03,116733.0,115.6402,115.6984,115.5722,115.6402,116733.0
2019-11-19 15:30:00,119.02,119.08,118.97,118.99,10548.0,115.6304,115.6887,115.5819,115.6013,10548.0
2019-11-19 15:35:00,119.01,119.12,119.0,119.05,12383.0,115.6207,115.7276,115.611,115.6596,12383.0
2019-11-19 15:40:00,119.04,119.06,119.0,119.0,10847.0,115.6499,115.6693,115.611,115.611,10847.0
2019-11-19 15:45:00,119.0,119.04,118.96,119.03,27521.0,115.611,115.6499,115.5722,115.6402,27521.0
2019-11-19 15:50:00,119.01,119.05,118.92,118.92,26159.0,115.6207,115.6596,115.5333,115.5333,26159.0
2019-11-19 15:55:00,118.92,118.94,118.83,118.86,38745.0,115.5333,115.5527,115.4459,115.475,38745.0
2019-11-20 09:30:00,118.13,119.05,117.78,117.79,66180.0,114.7658,115.6596,114.4258,114.4355,66180.0
2019-11-20 09:35:00,118.13,119.06,118.13,118.84,13331.0,114.7658,115.6693,114.7658,115.4556,13331.0
2019-11-20 09:40:00,118.84,118.94,118.5,118.6,13685.0,115.4556,115.5527,115.1253,115.2224,13685.0
2019-11-20 09:45:00,118.6,118.6,118.4,118.48,16590.0,115.2224,115.2224,115.0281,115.1058,16590.0
2019-11-20 09:50:00,118.44,118.5,118.28,118.3,24652.0,115.067,115.1253,114.9115,114.9309,24652.0
2019-11-20 09:55:00,118.32,118.38,118.25,118.31,3351.0,114.9504,115.0087,114.8824,114.9407,3351.0
2019-11-20 10:00:00,118.3,118.35,118.08,118.11,18115.0,114.9309,114.9795,114.7172,114.7464,18115.0
2019-11-20 10:05:00,118.15,118.32,117.99,118.32,16542.0,114.7852,114.9504,114.6298,114.9504,16542.0
2019-11-20 10:10:00,118.33,118.35,117.48,117.48,14952.0,114.9601,114.9795,114.1343,114.1343,14952.0
2019-11-20 10:15:00,117.36,117.8,117.36,117.8,10762.0,114.0177,114.4452,114.0177,114.4452,10762.0
2019-11-20 10:20:00,117.83,117.9,117.75,117.79,5019.0,114.4743,114.5423,114.3966,114.4355,5019.0
2019-11-20 10:25:00,117.79,117.92,117.77,117.92,8153.0,114.4355,114.5618,114.416,114.5618,8153.0
2019-11-20 10:30:00,117.91,118.12,117.85,118.07,8845.0,114.5521,114.7561,114.4938,114.7075,8845.0
2019-11-20 10:35:00,118.07,118.1,117.66,117.73,100204.0,114.7075,114.7366,114.3092,114.3772,100204.0
2019-11-20 10:40:00,117.83,117.99,117.8,117.91,73596.0,114.4743,114.6298,114.4452,114.5521,73596.0
2019-11-20 10:45:00,117.87,117.98,117.85,117.85,3320.0,114.5132,114.6201,114.4938,114.4938,3320.0
2019-11-20 10:50:00,117.9,118.05,117.9,118.01,2662.0,114.5423,114.6881,114.5423,114.6492,2662.0
2019-11-20 10:55:00,118.01,118.13,117.94,117.94,6735.0,114.6492,114.7658,114.5812,114.5812,6735.0
2019-11-20 11:00:00,117.97,118.14,117.81,118.12,7460.0,114.6103,114.7755,114.4549,114.7561,7460.0
2019-11-20 11:05:00,118.07,118.07,117.9,117.95,5351.0,114.7075,114.7075,114.5423,114.5909,5351.0
2019-11-20 11:10:00,117.95,118.0,117.7,117.77,11326.0,114.5909,114.6395,114.348,114.416,11326.0
2019-11-20 11:15:00,117.85,117.89,117.7,117.7,14254.0,114.4938,114.5326,114.348,114.348,14254.0
2019-11-20 11:20:00,117.73,117.8,117.69,117.76,6408.0,114.3772,114.4452,114.3383,114.4063,6408.0
2019-11-20 11:25:00,117.72,117.76,117.54,117.65,11240.0,114.3675,114.4063,114.1926,114.2995,11240.0
2019-11-20 11:30:00,117.67,117.76,117.63,117.71,9580.0,114.3189,114.4063,114.28,114.3577,9580.0
2019-11-20 11:35:00,117.76,117.89,117.76,117.87,4119.0,114.4063,114.5326,114.4063,114.5132,4119.0
2019-11-20 11:40:00,117.86,117.89,117.85,117.87,6000.0,114.5035,114.5326,114.4938,114.5132,6000.0
2019-11-20 11:45:00,117.88,118.01,117.84,117.98,20866.0,114.5229,114.6492,114.484,114.6201,20866.0
2019-11-20 11:50:00,117.97,118.0,117.83,117.87,5780.0,114.6103,114.6395,114.4743,114.5132,5780.0
2019-11-20 11:55:00,117.87,118.03,117.86,117.98,5331.0,114.5132,114.6686,114.5035,114.6201,5331.0
2019-11-20 12:00:00,117.97,118.02,117.95,117.97,6350.0,114.6103,114.6589,114.5909,114.6103,6350.0
2019-11-20 12:05:00,117.99,118.0,117.87,117.95,4577.0,114.6298,114.6395,114.5132,114.5909,4577.0
2019-11-20 12:10:00,117.95,118.08,117.93,117.97,24051.0,114.5909,114.7172,114.5715,114.6103,24051.0
2019-11-20 12:15:00,117.97,118.04,117.93,118.04,4603.0,114.6103,114.6784,114.5715,114.6784,4603.0
2019-11-20 12:20:00,118.03,118.03,117.93,117.98,9483.0,114.6686,114.6686,114.5715,114.6201,9483.0
2019-11-20 12:25:00,117.99,118.02,117.93,118.02,6696.0,114.6298,114.6589,114.5715,114.6589,6696.0
2019-11-20 12:30:00,118.01,118.18,118.0,118.16,2437.0,114.6492,114.8144,114.6395,114.7949,2437.0
2019-11-20 12:35:00,118.17,118.17,118.08,118.09,2820.0,114.8046,114.8046,114.7172,114.7269,2820.0
2019-11-20 12:40:00,118.06,118.12,118.04,118.08,2994.0,114.6978,114.7561,114.6784,114.7172,2994.0
2019-11-20 12:45:00,118.09,118.12,118.0,118.01,5509.0,114.7269,114.7561,114.6395,114.6492,5509.0
2019-11-20 12:50:00,118.02,118.11,117.9,117.98,24446.0,114.6589,114.7464,114.5423,114.6201,24446.0
2019-11-20 12:55:00,117.96,117.98,117.4,117.62,59402.0,114.6006,114.6201,114.0566,114.2703,59402.0
2019-11-20 13:00:00,117.61,117.73,117.55,117.63,31215.0,114.2606,114.3772,114.2023,114.28,31215.0
2019-11-20 13:05:00,117.63,117.65,117.37,117.41,42749.0,114.28,114.2995,114.0274,114.0663,42749.0
2019-11-20 13:10:00,117.39,117.43,116.75,116.84,43730.0,114.0469,114.0857,113.4251,113.5125,43730.0
2019-11-20 13:15:00,116.81,116.98,116.65,116.94,65490.0,113.4834,113.6485,113.3279,113.6097,65490.0
2019-11-20 13:20:00,116.94,116.97,116.65,116.8,60306.0,113.6097,113.6388,113.3279,113.4737,60306.0
2019-11-20 13:25:00,116.84,117.15,116.81,116.99,65205.0,113.5125,113.8137,113.4834,113.6583,65205.0
2019-11-20 13:30:00,116.99,117.05,116.72,116.94,86758.0,113.6583,113.7165,113.3959,113.6097,86758.0
2019-11-20 13:35:00,116.96,117.05,116.67,116.71,62913.0,113.6291,113.7165,113.3474,113.3862,62913.0
2019-11-20 13:40:00,116.76,116.76,116.37,116.47,10650.0,113.4348,113.4348,113.0559,113.1531,10650.0
2019-11-20 13:45:00,116.47,116.89,116.47,116.8,19153.0,113.1531,113.5611,113.1531,113.4737,19153.0
2019-11-20 13:50:00,116.8,117.28,116.76,117.17,12776.0,113.4737,113.94,113.4348,113.8331,12776.0
2019-11-20 13:55:00,117.14,117.32,116.99,117.26,17812.0,113.804,113.9789,113.6583,113.9206,17812.0
2019-11-20 14:00:00,117.2,117.62,117.19,117.36,20551.0,113.8623,114.2703,113.8526,114.0177,20551.0
2019-11-20 14:05:00,117.38,117.47,117.23,117.44,18028.0,114.0371,114.1246,113.8914,114.0954,18028.0
2019-11-20 14:10:00,117.38,117.47,117.25,117.25,4620.0,114.0371,114.1246,113.9109,113.9109,4620.0
2019-11-20 14:15:00,117.27,117.49,117.23,117.49,11256.0,113.9303,114.144,113.8914,114.144,11256.0
2019-11-20 14:20:00,117.52,117.53,117.34,117.37,7230.0,114.1732,114.1829,113.9983,114.0274,7230.0
2019-11-20 14:25:00,117.39,117.5,117.25,117.25,9125.0,114.0469,114.1537,113.9109,113.9109,9125.0
2019-11-20 14:30:00,117.21,117.37,117.17,117.33,7836.0,113.872,114.0274,113.8331,113.9886,7836.0
2019-11-20 14:35:00,117.34,117.35,117.14,117.17,7667.0,113.9983,114.008,113.804,113.8331,7667.0
2019-11-20 14:40:00,117.19,117.43,117.19,117.39,11620.0,113.8526,114.0857,113.8526,114.0469,11620.0
2019-11-20 14:45:00,117.4,117.44,117.22,117.37,8248.0,114.0566,114.0954,113.8817,114.0274,8248.0
2019-11-20 14:50:00,117.37,117.39,117.11,117.11,5035.0,114.0274,114.0469,113.7748,113.7748,5035.0
2019-11-20 14:55:00,117.08,117.2,117.06,117.09,6316.0,113.7457,113.8623,113.7263,113.7554,6316.0
2019-11-20 15:00:00,117.08,117.15,117.01,117.01,9501.0,113.7457,113.8137,113.6777,113.6777,9501.0
2019-11-20 15:05:00,117.02,117.12,117.01,117.12,10689.0,113.6874,113.7846,113.6777,113.7846,10689.0
2019-11-20 15:10:00,117.12,117.17,117.1,117.15,7567.0,113.7846,113.8331,113.7651,113.8137,7567.0
2019-11-20 15:15:00,117.16,117.26,117.11,117.11,13227.0,113.8234,113.9206,113.7748,113.7748,13227.0
2019-11-20 15:20:00,117.09,117.13,116.95,117.01,6374.0,113.7554,113.7943,113.6194,113.6777,6374.0
2019-11-20 15:25:00,116.98,116.99,116.88,116.89,14021.0,113.6485,113.6583,113.5514,113.5611,14021.0
2019-11-20 15:30:00,116.87,116.92,116.73,116.92,20341.0,113.5417,113.5902,113.4057,113.5902,20341.0
2019-11-20 15:35:00,116.95,117.16,116.94,117.16,19775.0,113.6194,113.8234,113.6097,113.8234,19775.0
2019-11-20 15:40:00,117.16,117.27,117.16,117.21,20243.0,113.8234,113.9303,113.8234,113.872,20243.0
2019-11-20 15:45:00,117.22,117.23,117.17,117.2,16799.0,113.8817,113.8914,113.8331,113.8623,16799.0
2019-11-20 15:50:00,117.19,117.28,117.14,117.28,78364.0,113.8526,113.94,113.804,113.94,78364.0
2019-11-20 15:55:00,117.28,117.32,116.94,117.01,86733.0,113.94,113.9789,113.6097,113.6777,86733.0
2019-11-21 09:30:00,116.71,117.0,115.52,116.01,35485.0,113.3862,113.668,112.2301,112.7062,35485.0
2019-11-21 09:35:00,115.93,116.87,115.79,116.61,161734.0,112.6284,113.5417,112.4924,113.2891,161734.0
2019-11-21 09:40:00,116.7,117.0,116.14,116.37,19259.0,113.3765,113.668,112.8325,113.0559,19259.0
2019-11-21 09:45:00,116.47,117.72,116.38,117.45,97342.0,113.1531,114.3675,113.0656,114.1052,97342.0
2019-11-21 09:50:00,117.3,117.66,117.29,117.44,5937.0,113.9594,114.3092,113.9497,114.0954,5937.0
2019-11-21 09:55:00,117.44,117.44,116.89,117.13,9302.0,114.0954,114.0954,113.5611,113.7943,9302.0
2019-11-21 10:00:00,117.1,117.5,116.92,117.08,93977.0,113.7651,114.1537,113.5902,113.7457,93977.0
2019-11-21 10:05:00,117.07,117.68,117.07,117.68,76248.0,113.736,114.3286,113.736,114.3286,76248.0
2019-11-21 10:10:00,117.67,117.79,117.18,117.38,7567.0,114.3189,114.4355,113.8428,114.0371,7567.0
2019-11-21 10:15:00,117.28,117.44,116.94,117.03,5495.0,113.94,114.0954,113.6097,113.6971,5495.0
2019-11-21 10:20:00,117.02,117.08,116.79,116.9,25677.0,113.6874,113.7457,113.464,113.5708,25677.0
2019-11-21 10:25:00,116.81,117.08,116.79,117.04,4167.0,113.4834,113.7457,113.464,113.7068,4167.0
2019-11-21 10:30:00,117.06,117.19,117.03,117.08,4914.0,113.7263,113.8526,113.6971,113.7457,4914.0
2019-11-21 10:35:00,117.09,117.16,116.99,117.09,4221.0,113.7554,113.8234,113.6583,113.7554,4221.0
2019-11-21 10:40:00,117.17,117.36,117.11,117.32,6332.0,113.8331,114.0177,113.7748,113.9789,6332.0
2019-11-21 10:45:00,117.35,117.45,117.33,117.33,5315.0,114.008,114.1052,113.9886,113.9886,5315.0
2019-11-21 10:50:00,117.3,117.37,117.26,117.35,4800.0,113.9594,114.0274,113.9206,114.008,4800.0
2019-11-21 10:55:00,117.34,117.62,117.29,117.62,36007.0,113.9983,114.2703,113.9497,114.2703,36007.0
2019-11-21 11:00:00,117.6,117.67,117.44,117.51,10966.0,114.2509,114.3189,114.0954,114.1634,10966.0
2019-11-21 11:05:00,117.47,117.62,117.47,117.53,4627.0,114.1246,114.2703,114.1246,114.1829,4627.0
2019-11-21 11:10:00,117.48,117.53,117.43,117.43,5128.0,114.1343,114.1829,114.0857,114.0857,5128.0
2019-11-21 11:15:00,117.42,117.48,117.36,117.41,2434.0,114.076,114.1343,114.0177,114.0663,2434.0
2019-11-21 11:20:00,117.45,117.54,117.38,117.4,1601.0,114.1052,114.1926,114.0371,114.0566,1601.0
2019-11-21 11:25:00,117.43,117.68,117.38,117.64,52751.0,114.0857,114.3286,114.0371,114.2897,52751.0
2019-11-21 11:30:00,117.66,117.89,117.63,117.89,12851.0,114.3092,114.5326,114.28,114.5326,12851.0
2019-11-21 11:35:00,117.87,117.94,117.84,117.94,10075.0,114.5132,114.5812,114.484,114.5812,10075.0
2019-11-21 11:40:00,117.95,118.07,117.92,118.06,10741.0,114.5909,114.7075,114.5618,114.6978,10741.0
2019-11-21 11:45:00,118.05,118.24,117.97,117.97,22290.0,114.6881,114.8727,114.6103,114.6103,22290.0
2019-11-21 11:50:00,117.99,118.03,117.88,117.95,7454.0,114.6298,114.6686,114.5229,114.5909,7454.0
2019-11-21 11:55:00,117.98,118.06,117.93,117.96,7486.0,114.6201,114.6978,114.5715,114.6006,7486.0
2019-11-21 12:00:00,117.92,118.17,117.91,118.15,13484.0,114.5618,114.8046,114.5521,114.7852,13484.0
2019-11-21 12:05:00,118.16,118.24,118.09,118.21,7940.0,114.7949,114.8727,114.7269,114.8435,7940.0
2019-11-21 12:10:00,118.21,118.38,118.17,118.38,6741.0,114.8435,115.0087,114.8046,115.0087,6741.0
2019-11-21 12:15:00,118.36,118.5,118.35,118.5,4106.0,114.9892,115.1253,114.9795,115.1253,4106.0
2019-11-21 12:20:00,118.44,118.51,118.34,118.37,33618.0,115.067,115.135,114.9698,114.999,33618.0
2019-11-21 12:25:00,118.34,118.51,118.25,118.31,12688.0,114.9698,115.135,114.8824,114.9407,12688.0
2019-11-21 12:30:00,118.32,118.43,118.21,118.37,11597.0,114.9504,115.0572,114.8435,114.999,11597.0
2019-11-21 12:35:00,118.38,118.45,118.36,118.39,5918.0,115.0087,115.0767,114.9892,115.0184,5918.0
2019-11-21 12:40:00,118.39,118.46,118.32,118.37,4902.0,115.0184,115.0864,114.9504,114.999,4902.0
2019-11-21 12:45:00,118.37,118.5,118.31,118.31,6553.0,114.999,115.1253,114.9407,114.9407,6553.0
2019-11-21 12:50:00,118.3,118.33,118.14,118.16,5042.0,114.9309,114.9601,114.7755,114.7949,5042.0
2019-11-21 12:55:00,118.15,118.25,118.14,118.25,4882.0,114.7852,114.8824,114.7755,114.8824,4882.0
2019-11-21 13:00:00,118.25,118.48,118.25,118.45,14714.0,114.8824,115.1058,114.8824,115.0767,14714.0
2019-11-21 13:05:00,118.44,118.49,118.39,118.41,8671.0,115.067,115.1155,115.0184,115.0378,8671.0
2019-11-21 13:10:00,118.38,118.4,118.3,118.32,8392.0,115.0087,115.0281,114.9309,114.9504,8392.0
2019-11-21 13:15:00,118.33,118.42,118.33,118.36,4584.0,114.9601,115.0475,114.9601,114.9892,4584.0
2019-11-21 13:20:00,118.35,118.35,118.29,118.35,4696.0,114.9795,114.9795,114.9212,114.9795,4696.0
2019-11-21 13:25:00,118.37,118.39,118.3,118.37,3063.0,114.999,115.0184,114.9309,114.999,3063.0
2019-11-21 13:30:00,118.36,118.43,118.3,118.41,6593.0,114.9892,115.0572,114.9309,115.0378,6593.0
2019-11-21 13:35:00,118.38,118.44,118.33,118.42,5895.0,115.0087,115.067,114.9601,115.0475,5895.0
2019-11-21 13:40:00,118.4,118.41,118.3,118.37,11569.0,115.0281,115.0378,114.9309,114.999,11569.0
2019-11-21 13:45:00,118.39,118.39,118.31,118.37,5918.0,115.0184,115.0184,114.9407,114.999,5918.0
2019-11-21 13:50:00,118.39,118.46,118.35,118.41,14141.0,115.0184,115.0864,114.9795,115.0378,14141.0
2019-11-21 13:55:00,118.41,118.45,118.22,118.23,33379.0,115.0378,115.0767,114.8532,114.8629,33379.0
2019-11-21 14:00:00,118.23,118.29,118.1,118.15,8402.0,114.8629,114.9212,114.7366,114.7852,8402.0
2019-11-21 14:05:00,118.17,118.24,118.1,118.16,6144.0,114.8046,114.8727,114.7366,114.7949,6144.0
2019-11-21 14:10:00,118.15,118.21,118.13,118.21,4688.0,114.7852,114.8435,114.7658,114.8435,4688.0
2019-11-21 14:15:00,118.2,118.21,118.17,118.18,8088.0,114.8338,114.8435,114.8046,114.8144,8088.0
2019-11-21 14:20:00,118.18,118.21,118.0,118.03,24182.0,114.8144,114.8435,114.6395,114.6686,24182.0
2019-11-21 14:25:00,118.03,118.14,118.02,118.06,4982.0,114.6686,114.7755,114.6589,114.6978,4982.0
2019-11-21 14:30:00,118.08,118.19,118.05,118.19,6623.0,114.7172,114.8241,114.6881,114.8241,6623.0
2019-11-21 14:35:00,118.19,118.26,118.17,118.24,8958.0,114.8241,114.8921,114.8046,114.8727,8958.0
2019-11-21 14:40:00,118.23,118.24,118.17,118.17,7275.0,114.8629,114.8727,114.8046,114.8046,7275.0
2019-11-21 14:45:00,118.15,118.15,118.09,118.11,6400.0,114.7852,114.7852,114.7269,114.7464,6400.0
2019-11-21 14:50:00,118.11,118.19,118.1,118.18,9406.0,114.7464,114.8241,114.7366,114.8144,9406.0
2019-11-21 14:55:00,118.17,118.17,118.07,118.11,6505.0,114.8046,114.8046,114.7075,114.7464,6505.0
2019-11-21 15:00:00,118.12,118.29,118.1,118.26,11326.0,114.7561,114.9212,114.7366,114.8921,11326.0
2019-11-21 15:05:00,118.26,118.33,118.19,118.33,35266.0,114.8921,114.9601,114.8241,114.9601,35266.0
2019-11-21 15:10:00,118.34,118.37,118.32,118.37,6925.0,114.9698,114.999,114.9504,114.999,6925.0
2019-11-21 15:15:00,118.37,118.52,118.33,118.51,24209.0,114.999,115.1447,114.9601,115.135,24209.0
2019-11-21 15:20:00,118.51,118.7,118.4,118.7,33362.0,115.135,115.3196,115.0281,115.3196,33362.0
2019-11-21 15:25:00,118.67,118.7,118.59,118.65,39637.0,115.2904,115.3196,115.2127,115.271,39637.0
2019-11-21 15:30:00,118.65,118.85,118.59,118.76,19339.0,115.271,115.4653,115.2127,115.3778,19339.0
2019-11-21 15:35:00,118.77,118.77,118.69,118.77,46556.0,115.3876,115.3876,115.3098,115.3876,46556.0
2019-11-21 15:40:00,118.78,118.78,118.57,118.66,17546.0,115.3973,115.3973,115.1933,115.2807,17546.0
2019-11-21 15:45:00,118.66,118.66,118.53,118.56,32898.0,115.2807,115.2807,115.1544,115.1835,32898.0
2019-11-21 15:50:00,118.55,118.56,118.31,118.51,78954.0,115.1738,115.1835,114.9407,115.135,78954.0
2019-11-21 15:55:00,118.52,118.72,118.44,118.69,164446.0,115.1447,115.339,115.067,115.3098,164446.0
2019-11-22 09:30:00,119.43,119.53,119.0,119.36,25522.0,116.0288,116.1259,115.611,115.9608,25522.0
2019-11-22 09:35:00,119.57,119.68,119.39,119.54,13146.0,116.1648,116.2716,115.9899,116.1356,13146.0
2019-11-22 09:40:00,119.47,119.52,119.14,119.48,11339.0,116.0676,116.1162,115.747,116.0773,11339.0
2019-11-22 09:45:00,119.49,119.95,119.49,119.86,16431.0,116.0871,116.534,116.0871,116.4465,16431.0
2019-11-22 09:50:00,119.9,120.05,119.64,119.79,18394.0,116.4854,116.6311,116.2328,116.3785,18394.0
2019-11-22 09:55:00,119.8,119.95,119.73,119.8,8523.0,116.3882,116.534,116.3202,116.3882,8523.0
2019-11-22 10:00:00,119.8,119.83,119.59,119.74,14695.0,116.3882,116.4174,116.1842,116.3299,14695.0
2019-11-22 10:05:00,119.73,119.74,119.54,119.61,26928.0,116.3202,116.3299,116.1356,116.2036,26928.0
2019-11-22 10:10:00,119.59,119.6,119.41,119.45,33550.0,116.1842,116.1939,116.0093,116.0482,33550.0
2019-11-22 10:15:00,119.47,119.58,119.33,119.38,8711.0,116.0676,116.1745,115.9316,115.9802,8711.0
2019-11-22 10:20:00,119.4,119.6,119.14,119.59,31937.0,115.9996,116.1939,115.747,116.1842,31937.0
2019-11-22 10:25:00,119.63,119.68,119.49,119.52,20090.0,116.2231,116.2716,116.0871,116.1162,20090.0
2019-11-22 10:30:00,119.5,119.55,119.02,119.13,152298.0,116.0968,116.1453,115.6304,115.7373,152298.0
2019-11-22 10:35:00,119.1,119.1,118.9,119.04,14672.0,115.7082,115.7082,115.5139,115.6499,14672.0
2019-11-22 10:40:00,119.05,119.12,118.97,119.07,20506.0,115.6596,115.7276,115.5819,115.679,20506.0
2019-11-22 10:45:00,119.04,119.11,118.97,119.03,29842.0,115.6499,115.7179,115.5819,115.6402,29842.0
2019-11-22 10:50:00,119.0,119.05,118.76,118.83,9790.0,115.611,115.6596,115.3778,115.4459,9790.0
2019-11-22 10:55:00,118.82,118.93,118.73,118.76,7900.0,115.4361,115.543,115.3487,115.3778,7900.0
2019-11-22 11:00:00,118.72,118.87,118.56,118.58,9494.0,115.339,115.4847,115.1835,115.203,9494.0
2019-11-22 11:05:00,118.55,118.68,118.35,118.61,17208.0,115.1738,115.3001,114.9795,115.2321,17208.0
2019-11-22 11:10:00,118.63,118.67,118.5,118.59,13340.0,115.2515,115.2904,115.1253,115.2127,13340.0
2019-11-22 11:15:00,118.61,118.65,118.5,118.57,8879.0,115.2321,115.271,115.1253,115.1933,8879.0
2019-11-22 11:20:00,118.57,118.67,118.5,118.6,33303.0,115.1933,115.2904,115.1253,115.2224,33303.0
2019-11-22 11:25:00,118.61,118.68,118.58,118.62,15977.0,115.2321,115.3001,115.203,115.2418,15977.0
2019-11-22 11:30:00,118.61,118.64,118.53,118.54,45656.0,115.2321,115.2613,115.1544,115.1641,45656.0
2019-11-22 11:35:00,118.53,118.61,118.5,118.56,4792.0,115.1544,115.2321,115.1253,115.1835,4792.0
2019-11-22 11:40:00,118.58,118.68,118.54,118.64,22060.0,115.203,115.3001,115.1641,115.2613,22060.0
2019-11-22 11:45:00,118.63,118.9,118.63,118.84,16538.0,115.2515,115.5139,115.2515,115.4556,16538.0
2019-11-22 11:50:00,118.83,118.85,118.7,118.71,4914.0,115.4459,115.4653,115.3196,115.3293,4914.0
2019-11-22 11:55:00,118.67,118.73,118.64,118.67,3796.0,115.2904,115.3487,115.2613,115.2904,3796.0
2019-11-22 12:00:00,118.67,118.8,118.67,118.8,2700.0,115.2904,115.4167,115.2904,115.4167,2700.0
2019-11-22 12:05:00,118.79,118.9,118.74,118.87,8200.0,115.407,115.5139,115.3584,115.4847,8200.0
2019-11-22 12:10:00,118.88,118.95,118.85,118.89,4243.0,115.4944,115.5624,115.4653,115.5041,4243.0
2019-11-22 12:15:00,118.89,118.89,118.76,118.83,7435.0,115.5041,115.5041,115.3778,115.4459,7435.0
2019-11-22 12:20:00,118.83,118.87,118.79,118.81,5110.0,115.4459,115.4847,115.407,115.4264,5110.0
2019-11-22 12:25:00,118.8,118.84,118.77,118.84,5198.0,115.4167,115.4556,115.3876,115.4556,5198.0
2019-11-22 12:30:00,118.84,118.98,118.84,118.93,7115.0,115.4556,115.5916,115.4556,115.543,7115.0
2019-11-22 12:35:00,118.92,118.93,118.82,118.9,7154.0,115.5333,115.543,115.4361,115.5139,7154.0
2019-11-22 12:40:00,118.91,118.96,118.88,118.94,3190.0,115.5236,115.5722,115.4944,115.5527,3190.0
2019-11-22 12:45:00,118.94,118.94,118.85,118.85,3960.0,115.5527,115.5527,115.4653,115.4653,3960.0
2019-11-22 12:50:00,118.86,118.99,118.85,118.96,6600.0,115.475,115.6013,115.4653,115.5722,6600.0
2019-11-22 12:55:00,118.97,119.21,118.91,119.21,8739.0,115.5819,115.815,115.5236,115.815,8739.0
2019-11-22 13:00:00,119.19,119.19,119.09,119.12,9359.0,115.7956,115.7956,115.6984,115.7276,9359.0
2019-11-22 13:05:00,119.1,119.31,119.07,119.3,33362.0,115.7082,115.9122,115.679,115.9025,33362.0
2019-11-22 13:10:00,119.3,119.31,119.23,119.24,3710.0,115.9025,115.9122,115.8345,115.8442,3710.0
2019-11-22 13:15:00,119.23,119.23,119.06,119.07,5601.0,115.8345,115.8345,115.6693,115.679,5601.0
2019-11-22 13:20:00,119.04,119.04,118.93,118.95,8281.0,115.6499,115.6499,115.543,115.5624,8281.0
2019-11-22 13:25:00,118.96,119.05,118.94,118.97,4444.0,115.5722,115.6596,115.5527,115.5819,4444.0
2019-11-22 13:30:00,118.96,119.03,118.95,119.02,5867.0,115.5722,115.6402,115.5624,115.6304,5867.0
2019-11-22 13:35:00,119.03,119.03,118.89,118.9,4216.0,115.6402,115.6402,115.5041,115.5139,4216.0
2019-11-22 13:40:00,118.9,118.9,118.77,118.8,8523.0,115.5139,115.5139,115.3876,115.4167,8523.0
2019-11-22 13:45:00,118.8,119.04,118.77,118.96,8867.0,115.4167,115.6499,115.3876,115.5722,8867.0
2019-11-22 13:50:00,118.95,118.97,118.81,118.81,9306.0,115.5624,115.5819,115.4264,115.4264,9306.0
2019-11-22 13:55:00,118.82,118.98,118.81,118.96,9719.0,115.4361,115.5916,115.4264,115.5722,9719.0
2019-11-22 14:00:00,118.98,118.99,118.9,118.99,4367.0,115.5916,115.6013,115.5139,115.6013,4367.0
2019-11-22 14:05:00,118.99,119.01,118.93,118.93,4690.0,115.6013,115.6207,115.543,115.543,4690.0
2019-11-22 14:10:00,118.91,119.0,118.9,118.96,7400.0,115.5236,115.611,115.5139,115.5722,7400.0
2019-11-22 14:15:00,118.98,119.04,118.92,118.97,15617.0,115.5916,115.6499,115.5333,115.5819,15617.0
2019-11-22 14:20:00,118.98,119.06,118.92,118.94,4618.0,115.5916,115.6693,115.5333,115.5527,4618.0
2019-11-22 14:25:00,118.93,118.97,118.91,118.92,4621.0,115.543,115.5819,115.5236,115.5333,4621.0
2019-11-22 14:30:00,118.92,118.99,118.9,118.97,6041.0,115.5333,115.6013,115.5139,115.5819,6041.0
2019-11-22 14:35:00,118.98,118.98,118.9,118.95,6723.0,115.5916,115.5916,115.5139,115.5624,6723.0
2019-11-22 14:40:00,118.94,118.95,118.9,118.91,4091.0,115.5527,115.5624,115.5139,115.5236,4091.0
2019-11-22 14:45:00,118.91,118.94,118.9,118.93,6840.0,115.5236,115.5527,115.5139,115.543,6840.0
2019-11-22 14:50:00,118.93,118.93,118.9,118.9,9688.0,115.543,115.543,115.5139,115.5139,9688.0
2019-11-22 14:55:00,118.9,118.93,118.9,118.91,7049.0,115.5139,115.543,115.5139,115.5236,7049.0
2019-11-22 15:00:00,118.91,119.05,118.91,119.04,8418.0,115.5236,115.6596,115.5236,115.6499,8418.0
2019-11-22 15:05:00,119.03,119.03,118.91,118.98,18143.0,115.6402,115.6402,115.5236,115.5916,18143.0
2019-11-22 15:10:00,118.98,119.05,118.97,119.03,4683.0,115.5916,115.6596,115.5819,115.6402,4683.0
2019-11-22 15:15:00,119.03,119.08,119.01,119.04,6381.0,115.6402,115.6887,115.6207,115.6499,6381.0
2019-11-22 15:20:00,119.05,119.05,118.94,118.98,10689.0,115.6596,115.6596,115.5527,115.5916,10689.0
2019-11-22 15:25:00,118.98,119.05,118.96,119.05,10117.0,115.5916,115.6596,115.5722,115.6596,10117.0
2019-11-22 15:30:00,119.04,119.13,118.98,119.09,17577.0,115.6499,115.7373,115.5916,115.6984,17577.0
2019-11-22 15:35:00,119.09,119.1,118.9,118.97,53771.0,115.6984,115.7082,115.5139,115.5819,53771.0
2019-11-22 15:40:00,118.97,118.98,118.9,118.91,9704.0,115.5819,115.5916,115.5139,115.5236,9704.0
2019-11-22 15:45:00,118.92,119.0,118.91,118.95,20409.0,115.5333,115.611,115.5236,115.5624,20409.0
2019-11-22 15:50:00,118.95,119.02,118.87,119.01,38898.0,115.5624,115.6304,115.4847,115.6207,38898.0
2019-11-22 15:55:00,119.02,119.15,118.98,119.13,86739.0,115.6304,115.7567,115.5916,115.7373,86739.0
2019-11-25 09:30:00,119.8,119.97,119.6,119.6,12187.0,116.3882,116.5534,116.1939,116.1939,12187.0
2019-11-25 09:35:00,119.58,119.64,119.44,119.54,3300.0,116.1745,116.2328,116.0385,116.1356,3300.0
2019-11-25 09:40:00,119.5,119.59,119.32,119.46,6293.0,116.0968,116.1842,115.9219,116.0579,6293.0
2019-11-25 09:45:00,119.58,119.95,119.21,119.42,31688.0,116.1745,116.534,115.815,116.0191,31688.0
2019-11-25 09:50:00,119.47,119.74,119.46,119.52,8796.0,116.0676,116.3299,116.0579,116.1162,8796.0
2019-11-25 09:55:00,119.51,119.78,119.48,119.78,5200.0,116.1065,116.3688,116.0773,116.3688,5200.0
2019-11-25 10:00:00,119.77,119.89,119.66,119.76,9968.0,116.3591,116.4757,116.2522,116.3494,9968.0
2019-11-25 10:05:00,119.8,119.89,119.67,119.75,7638.0,116.3882,116.4757,116.2619,116.3397,7638.0
2019-11-25 10:10:00,119.73,120.04,119.73,119.91,10558.0,116.3202,116.6214,116.3202,116.4951,10558.0
2019-11-25 10:15:00,119.89,119.95,119.88,119.94,2869.0,116.4757,116.534,116.466,116.5242,2869.0
2019-11-25 10:20:00,119.93,119.96,119.85,119.9,26968.0,116.5145,116.5437,116.4368,116.4854,26968.0
2019-11-25 10:25:00,119.92,119.93,119.78,119.88,5882.0,116.5048,116.5145,116.3688,116.466,5882.0
2019-11-25 10:30:00,119.9,119.93,119.85,119.89,5611.0,116.4854,116.5145,116.4368,116.4757,5611.0
2019-11-25 10:35:00,119.89,119.89,119.76,119.82,5265.0,116.4757,116.4757,116.3494,116.4077,5265.0
2019-11-25 10:40:00,119.8,119.9,119.8,119.85,6963.0,116.3882,116.4854,116.3882,116.4368,6963.0
2019-11-25 10:45:00,119.85,119.91,119.83,119.85,6343.0,116.4368,116.4951,116.4174,116.4368,6343.0
2019-11-25 10:50:00,119.86,120.13,119.78,120.05,12990.0,116.4465,116.7088,116.3688,116.6311,12990.0
2019-11-25 10:55:00,120.04,120.05,119.81,119.81,6229.0,116.6214,116.6311,116.3979,116.3979,6229.0
2019-11-25 11:00:00,119.86,119.86,119.74,119.75,3938.0,116.4465,116.4465,116.3299,116.3397,3938.0
2019-11-25 11:05:00,119.73,119.74,119.6,119.64,5790.0,116.3202,116.3299,116.1939,116.2328,5790.0
2019-11-25 11:10:00,119.64,119.67,119.57,119.6,8824.0,116.2328,116.2619,116.1648,116.1939,8824.0
2019-11-25 11:15:00,119.6,119.85,119.6,119.85,3019.0,116.1939,116.4368,116.1939,116.4368,3019.0
2019-11-25 11:20:00,119.84,119.85,119.75,119.77,3708.0,116.4271,116.4368,116.3397,116.3591,3708.0
2019-11-25 11:25:00,119.78,119.85,119.75,119.77,1800.0,116.3688,116.4368,116.3397,116.3591,1800.0
2019-11-25 11:30:00,119.79,119.8,119.69,119.78,4825.0,116.3785,116.3882,116.2814,116.3688,4825.0
2019-11-25 11:35:00,119.78,119.82,119.74,119.79,6125.0,116.3688,116.4077,116.3299,116.3785,6125.0
2019-11-25 11:40:00,119.8,119.88,119.64,119.67,8939.0,116.3882,116.466,116.2328,116.2619,8939.0
2019-11-25 11:45:00,119.67,119.86,119.65,119.84,4865.0,116.2619,116.4465,116.2425,116.4271,4865.0
2019-11-25 11:50:00,119.85,119.85,119.74,119.76,2850.0,116.4368,116.4368,116.3299,116.3494,2850.0
2019-11-25 11:55:00,119.76,119.76,119.62,119.64,5693.0,116.3494,116.3494,116.2134,116.2328,5693.0
2019-11-25 12:00:00,119.64,119.75,119.61,119.69,5509.0,116.2328,116.3397,116.2036,116.2814,5509.0
2019-11-25 12:05:00,119.7,119.71,119.68,119.68,2550.0,116.2911,116.3008,116.2716,116.2716,2550.0
2019-11-25 12:10:00,119.69,119.71,119.68,119.7,4286.0,116.2814,116.3008,116.2716,116.2911,4286.0
2019-11-25 12:15:00,119.7,119.8,119.68,119.74,4956.0,116.2911,116.3882,116.2716,116.3299,4956.0
2019-11-25 12:20:00,119.73,119.9,119.73,119.9,1998.0,116.3202,116.4854,116.3202,116.4854,1998.0
2019-11-25 12:25:00,119.95,119.95,119.88,119.89,3096.0,116.534,116.534,116.466,116.4757,3096.0
2019-11-25 12:30:00,119.88,119.91,119.86,119.91,1891.0,116.466,116.4951,116.4465,116.4951,1891.0
2019-11-25 12:35:00,119.91,119.95,119.91,119.92,2600.0,116.4951,116.534,116.4951,116.5048,2600.0
2019-11-25 12:40:00,119.91,119.91,119.87,119.88,1479.0,116.4951,116.4951,116.4562,116.466,1479.0
2019-11-25 12:45:00,119.89,119.98,119.88,119.89,4197.0,116.4757,116.5631,116.466,116.4757,4197.0
2019-11-25 12:50:00,119.9,119.92,119.87,119.92,3468.0,116.4854,116.5048,116.4562,116.5048,3468.0
2019-11-25 12:55:00,119.92,119.97,119.92,119.97,3465.0,116.5048,116.5534,116.5048,116.5534,3465.0
2019-11-25 13:00:00,119.98,120.04,119.97,119.99,6510.0,116.5631,116.6214,116.5534,116.5728,6510.0
2019-11-25 13:05:00,120.0,120.0,119.86,119.86,6285.0,116.5825,116.5825,116.4465,116.4465,6285.0
2019-11-25 13:10:00,119.86,119.86,119.76,119.79,4636.0,116.4465,116.4465,116.3494,116.3785,4636.0
2019-11-25 13:15:00,119.79,119.82,119.76,119.8,4620.0,116.3785,116.4077,116.3494,116.3882,4620.0
2019-11-25 13:20:00,119.82,119.94,119.82,119.93,3302.0,116.4077,116.5242,116.4077,116.5145,3302.0
2019-11-25 13:25:00,119.94,119.94,119.82,119.84,3252.0,116.5242,116.5242,116.4077,116.4271,3252.0
2019-11-25 13:30:00,119.86,119.9,119.83,119.9,3093.0,116.4465,116.4854,116.4174,116.4854,3093.0
2019-11-25 13:35:00,119.93,119.94,119.82,119.88,12456.0,116.5145,116.5242,116.4077,116.466,12456.0
2019-11-25 13:40:00,119.91,119.95,119.89,119.92,2320.0,116.4951,116.534,116.4757,116.5048,2320.0
2019-11-25 13:45:00,119.93,119.93,119.88,119.88,3538.0,116.5145,116.5145,116.466,116.466,3538.0
2019-11-25 13:50:00,119.87,119.92,119.8,119.86,3792.0,116.4562,116.5048,116.3882,116.4465,3792.0
2019-11-25 13:55:00,119.84,119.85,119.66,119.67,6099.0,116.4271,116.4368,116.2522,116.2619,6099.0
2019-11-25 14:00:00,119.67,119.71,119.62,119.63,3671.0,116.2619,116.3008,116.2134,116.2231,3671.0
2019-11-25 14:05:00,119.66,119.75,119.64,119.7,11970.0,116.2522,116.3397,116.2328,116.2911,11970.0
2019-11-25 14:10:00,119.72,119.74,119.68,119.73,4747.0,116.3105,116.3299,116.2716,116.3202,4747.0
2019-11-25 14:15:00,119.73,119.82,119.7,119.82,6989.0,116.3202,116.4077,116.2911,116.4077,6989.0
2019-11-25 14:20:00,119.82,119.83,119.73,119.77,9207.0,116.4077,116.4174,116.3202,116.3591,9207.0
2019-11-25 14:25:00,119.74,119.78,119.73,119.73,2920.0,116.3299,116.3688,116.3202,116.3202,2920.0
2019-11-25 14:30:00,119.73,119.79,119.73,119.76,4841.0,116.3202,116.3785,116.3202,116.3494,4841.0
2019-11-25 14:35:00,119.78,119.83,119.75,119.83,8824.0,116.3688,116.4174,116.3397,116.4174,8824.0
2019-11-25 14:40:00,119.84,119.85,119.75,119.8,10221.0,116.4271,116.4368,116.3397,116.3882,10221.0
2019-11-25 14:45:00,119.82,119.86,119.79,119.84,5080.0,116.4077,116.4465,116.3785,116.4271,5080.0
2019-11-25 14:50:00,119.85,119.92,119.79,119.92,9385.0,116.4368,116.5048,116.3785,116.5048,9385.0
2019-11-25 14:55:00,119.92,119.92,119.87,119.88,5188.0,116.5048,116.5048,116.4562,116.466,5188.0
2019-11-25 15:00:00,119.89,120.01,119.89,119.92,9534.0,116.4757,116.5922,116.4757,116.5048,9534.0
2019-11-25 15:05:00,119.92,119.99,119.86,119.97,7990.0,116.5048,116.5728,116.4465,116.5534,7990.0
2019-11-25 15:10:00,119.96,120.02,119.95,119.98,6027.0,116.5437,116.602,116.534,116.5631,6027.0
2019-11-25 15:15:00,119.98,120.01,119.96,120.01,8710.0,116.5631,116.5922,116.5437,116.5922,8710.0
2019-11-25 15:20:00,120.01,120.02,119.94,119.94,6968.0,116.5922,116.602,116.5242,116.5242,6968.0
2019-11-25 15:25:00,119.92,119.97,119.85,119.86,9802.0,116.5048,116.5534,116.4368,116.4465,9802.0
2019-11-25 15:30:00,119.86,119.87,119.69,119.75,24748.0,116.4465,116.4562,116.2814,116.3397,24748.0
2019-11-25 15:35:00,119.76,119.78,119.7,119.72,22011.0,116.3494,116.3688,116.2911,116.3105,22011.0
2019-11-25 15:40:00,119.73,119.74,119.67,119.67,12655.0,116.3202,116.3299,116.2619,116.2619,12655.0
2019-11-25 15:45:00,119.67,119.67,119.58,119.58,19107.0,116.2619,116.2619,116.1745,116.1745,19107.0
2019-11-25 15:50:00,119.58,119.6,119.38,119.46,48468.0,116.1745,116.1939,115.9802,116.0579,48468.0
2019-11-25 15:55:00,119.45,119.49,119.39,119.42,106098.0,116.0482,116.0871,115.9899,116.0191,106098.0
2019-11-26 09:30:00,119.49,119.52,118.77,118.77,20449.0,116.0871,116.1162,115.3876,115.3876,20449.0
2019-11-26 09:35:00,118.96,119.15,118.82,118.82,2150.0,115.5722,115.7567,115.4361,115.4361,2150.0
2019-11-26 09:40:00,118.81,118.81,118.57,118.58,9054.0,115.4264,115.4264,115.1933,115.203,9054.0
2019-11-26 09:45:00,118.61,119.4,118.6,119.4,5592.0,115.2321,115.9996,115.2224,115.9996,5592.0
2019-11-26 09:50:00,119.52,119.56,119.27,119.29,6988.0,116.1162,116.1551,115.8733,115.8928,6988.0
2019-11-26 09:55:00,119.33,119.55,119.22,119.41,88819.0,115.9316,116.1453,115.8247,116.0093,88819.0
2019-11-26 10:00:00,119.33,119.58,119.09,119.42,10857.0,115.9316,116.1745,115.6984,116.0191,10857.0
2019-11-26 10:05:00,119.42,119.81,119.25,119.81,28531.0,116.0191,116.3979,115.8539,116.3979,28531.0
2019-11-26 10:10:00,119.8,119.8,119.39,119.66,36611.0,116.3882,116.3882,115.9899,116.2522,36611.0
2019-11-26 10:15:00,119.61,119.73,119.35,119.57,11145.0,116.2036,116.3202,115.951,116.1648,11145.0
2019-11-26 10:20:00,119.48,119.68,119.47,119.62,5066.0,116.0773,116.2716,116.0676,116.2134,5066.0
2019-11-26 10:25:00,119.71,119.84,119.67,119.75,6217.0,116.3008,116.4271,116.2619,116.3397,6217.0
2019-11-26 10:30:00,119.72,120.1,119.66,119.94,13805.0,116.3105,116.6797,116.2522,116.5242,13805.0
2019-11-26 10:35:00,119.94,120.02,119.86,119.86,9013.0,116.5242,116.602,116.4465,116.4465,9013.0
2019-11-26 10:40:00,119.9,120.17,119.87,120.08,11832.0,116.4854,116.7477,116.4562,116.6603,11832.0
2019-11-26 10:45:00,120.02,120.03,119.94,119.99,3593.0,116.602,116.6117,116.5242,116.5728,3593.0
2019-11-26 10:50:00,119.98,119.99,119.91,119.91,7973.0,116.5631,116.5728,116.4951,116.4951,7973.0
2019-11-26 10:55:00,119.87,119.96,119.81,119.91,7053.0,116.4562,116.5437,116.3979,116.4951,7053.0
2019-11-26 11:00:00,119.91,120.12,119.88,120.08,26368.0,116.4951,116.6991,116.466,116.6603,26368.0
2019-11-26 11:05:00,120.08,120.11,119.92,119.98,5569.0,116.6603,116.6894,116.5048,116.5631,5569.0
2019-11-26 11:10:00,120.01,120.18,120.01,120.15,4759.0,116.5922,116.7574,116.5922,116.7283,4759.0
2019-11-26 11:15:00,120.12,120.17,120.05,120.16,3736.0,116.6991,116.7477,116.6311,116.738,3736.0
2019-11-26 11:20:00,120.15,120.2,120.03,120.2,5794.0,116.7283,116.7768,116.6117,116.7768,5794.0
2019-11-26 11:25:00,120.19,120.41,120.19,120.37,4740.0,116.7671,116.9809,116.7671,116.942,4740.0
2019-11-26 11:30:00,120.33,120.33,119.88,119.95,56616.0,116.9031,116.9031,116.466,116.534,56616.0
2019-11-26 11:35:00,119.9,119.91,119.71,119.76,4865.0,116.4854,116.4951,116.3008,116.3494,4865.0
2019-11-26 11:40:00,119.73,119.98,119.73,119.94,19987.0,116.3202,116.5631,116.3202,116.5242,19987.0
2019-11-26 11:45:00,119.92,119.96,119.81,119.86,13069.0,116.5048,116.5437,116.3979,116.4465,13069.0
2019-11-26 11:50:00,119.84,120.01,119.83,120.0,15887.0,116.4271,116.5922,116.4174,116.5825,15887.0
2019-11-26 11:55:00,119.98,120.02,119.93,119.98,13742.0,116.5631,116.602,116.5145,116.5631,13742.0
2019-11-26 12:00:00,119.98,120.05,119.97,120.03,12006.0,116.5631,116.6311,116.5534,116.6117,12006.0
2019-11-26 12:05:00,119.99,120.04,119.97,120.04,8354.0,116.5728,116.6214,116.5534,116.6214,8354.0
2019-11-26 12:10:00,120.05,120.07,119.98,120.0,5727.0,116.6311,116.6505,116.5631,116.5825,5727.0
2019-11-26 12:15:00,120.0,120.01,119.86,119.93,7013.0,116.5825,116.5922,116.4465,116.5145,7013.0
2019-11-26 12:20:00,119.95,119.96,119.89,119.91,6940.0,116.534,116.5437,116.4757,116.4951,6940.0
2019-11-26 12:25:00,119.9,120.0,119.84,120.0,11503.0,116.4854,116.5825,116.4271,116.5825,11503.0
2019-11-26 12:30:00,120.0,120.04,119.93,119.97,6964.0,116.5825,116.6214,116.5145,116.5534,6964.0
2019-11-26 12:35:00,119.96,120.03,119.96,119.99,4349.0,116.5437,116.6117,116.5437,116.5728,4349.0
2019-11-26 12:40:00,120.0,120.05,119.98,120.01,6076.0,116.5825,116.6311,116.5631,116.5922,6076.0
2019-11-26 12:45:00,120.01,120.04,119.96,119.98,4749.0,116.5922,116.6214,116.5437,116.5631,4749.0
2019-11-26 12:50:00,119.96,119.98,119.88,119.98,9667.0,116.5437,116.5631,116.466,116.5631,9667.0
2019-11-26 12:55:00,119.98,119.99,119.93,119.94,3217.0,116.5631,116.5728,116.5145,116.5242,3217.0
2019-11-26 13:00:00,119.96,119.99,119.84,119.84,4114.0,116.5437,116.5728,116.4271,116.4271,4114.0
2019-11-26 13:05:00,119.84,119.87,119.82,119.86,6280.0,116.4271,116.4562,116.4077,116.4465,6280.0
2019-11-26 13:10:00,119.85,119.92,119.83,119.89,8683.0,116.4368,116.5048,116.4174,116.4757,8683.0
2019-11-26 13:15:00,119.9,119.97,119.89,119.97,2627.0,116.4854,116.5534,116.4757,116.5534,2627.0
2019-11-26 13:20:00,119.97,120.0,119.9,119.92,8656.0,116.5534,116.5825,116.4854,116.5048,8656.0
2019-11-26 13:25:00,119.92,119.96,119.91,119.94,3573.0,116.5048,116.5437,116.4951,116.5242,3573.0
2019-11-26 13:30:00,119.96,120.01,119.92,119.92,10536.0,116.5437,116.5922,116.5048,116.5048,10536.0
2019-11-26 13:35:00,119.93,119.97,119.93,119.94,5195.0,116.5145,116.5534,116.5145,116.5242,5195.0
2019-11-26 13:40:00,119.92,120.02,119.91,119.98,8503.0,116.5048,116.602,116.4951,116.5631,8503.0
2019-11-26 13:45:00,119.98,120.01,119.95,120.0,4918.0,116.5631,116.5922,116.534,116.5825,4918.0
2019-11-26 13:50:00,120.02,120.02,119.85,119.85,4034.0,116.602,116.602,116.4368,116.4368,4034.0
2019-11-26 13:55:00,119.85,119.85,119.7,119.74,4023.0,116.4368,116.4368,116.2911,116.3299,4023.0
2019-11-26 14:00:00,119.74,119.77,119.59,119.59,5675.0,116.3299,116.3591,116.1842,116.1842,5675.0
2019-11-26 14:05:00,119.62,119.77,119.59,119.76,13877.0,116.2134,116.3591,116.1842,116.3494,13877.0
2019-11-26 14:10:00,119.74,119.81,119.68,119.8,22886.0,116.3299,116.3979,116.2716,116.3882,22886.0
2019-11-26 14:15:00,119.78,119.78,119.7,119.75,6924.0,116.3688,116.3688,116.2911,116.3397,6924.0
2019-11-26 14:20:00,119.75,119.9,119.74,119.9,7275.0,116.3397,116.4854,116.3299,116.4854,7275.0
2019-11-26 14:25:00,119.91,119.94,119.9,119.91,2140.0,116.4951,116.5242,116.4854,116.4951,2140.0
2019-11-26 14:30:00,119.9,119.97,119.9,119.94,2955.0,116.4854,116.5534,116.4854,116.5242,2955.0
2019-11-26 14:35:00,119.93,119.94,119.88,119.9,3493.0,116.5145,116.5242,116.466,116.4854,3493.0
2019-11-26 14:40:00,119.89,119.9,119.86,119.86,4625.0,116.4757,116.4854,116.4465,116.4465,4625.0
2019-11-26 14:45:00,119.86,119.98,119.84,119.98,13053.0,116.4465,116.5631,116.4271,116.5631,13053.0
2019-11-26 14:50:00,119.97,120.04,119.95,120.01,6262.0,116.5534,116.6214,116.534,116.5922,6262.0
2019-11-26 14:55:00,120.02,120.07,120.0,120.04,4100.0,116.602,116.6505,116.5825,116.6214,4100.0
2019-11-26 15:00:00,120.03,120.03,119.9,119.95,31389.0,116.6117,116.6117,116.4854,116.534,31389.0
2019-11-26 15:05:00,119.93,119.98,119.9,119.92,5483.0,116.5145,116.5631,116.4854,116.5048,5483.0
2019-11-26 15:10:00,119.88,119.9,119.82,119.86,30559.0,116.466,116.4854,116.4077,116.4465,30559.0
2019-11-26 15:15:00,119.87,119.97,119.85,119.92,20442.0,116.4562,116.5534,116.4368,116.5048,20442.0
2019-11-26 15:20:00,119.92,119.92,119.86,119.9,13611.0,116.5048,116.5048,116.4465,116.4854,13611.0
2019-11-26 15:25:00,119.9,120.03,119.88,119.96,26242.0,116.4854,116.6117,116.466,116.5437,26242.0
2019-11-26 15:30:00,119.98,120.04,119.97,120.04,10239.0,116.5631,116.6214,116.5534,116.6214,10239.0
2019-11-26 15:35:00,120.04,120.13,120.04,120.08,25307.0,116.6214,116.7088,116.6214,116.6603,25307.0
2019-11-26 15:40:00,120.08,120.08,119.92,119.95,18033.0,116.6603,116.6603,116.5048,116.534,18033.0
2019-11-26 15:45:00,119.94,119.99,119.92,119.95,13549.0,116.5242,116.5728,116.5048,116.534,13549.0
2019-11-26 15:50:00,120.0,120.02,119.67,119.74,68483.0,116.5825,116.602,116.2619,116.3299,68483.0
2019-11-26 15:55:00,119.75,119.91,119.71,119.77,61293.0,116.3397,116.4951,116.3008,116.3591,61293.0
2019-11-27 09:30:00,120.54,120.54,119.58,119.88,33991.0,117.1072,117.1072,116.1745,116.466,33991.0
2019-11-27 09:35:00,119.98,120.48,119.84,120.2,3430.0,116.5631,117.0489,116.4271,116.7768,3430.0
2019-11-27 09:40:00,120.45,120.69,120.32,120.48,3760.0,117.0197,117.2529,116.8934,117.0489,3760.0
2019-11-27 09:45:00,120.43,120.5,120.19,120.29,16610.0,117.0003,117.0683,116.7671,116.8643,16610.0
2019-11-27 09:50:00,120.23,120.36,120.23,120.3,3056.0,116.806,116.9323,116.806,116.874,3056.0
2019-11-27 09:55:00,120.34,120.47,120.26,120.26,4048.0,116.9129,117.0391,116.8351,116.8351,4048.0
2019-11-27 10:00:00,120.31,120.37,120.05,120.29,3756.0,116.8837,116.942,116.6311,116.8643,3756.0
2019-11-27 10:05:00,120.25,120.25,120.04,120.06,3135.0,116.8254,116.8254,116.6214,116.6408,3135.0
2019-11-27 10:10:00,120.09,120.18,120.04,120.16,3339.0,116.67,116.7574,116.6214,116.738,3339.0
2019-11-27 10:15:00,120.15,120.22,120.09,120.22,3945.0,116.7283,116.7963,116.67,116.7963,3945.0
2019-11-27 10:20:00,120.24,120.24,120.1,120.14,4687.0,116.8157,116.8157,116.6797,116.7185,4687.0
2019-11-27 10:25:00,120.16,120.35,120.16,120.3,6897.0,116.738,116.9226,116.738,116.874,6897.0
2019-11-27 10:30:00,120.3,120.37,120.24,120.3,1913.0,116.874,116.942,116.8157,116.874,1913.0
2019-11-27 10:35:00,120.31,120.32,120.2,120.29,2006.0,116.8837,116.8934,116.7768,116.8643,2006.0
2019-11-27 10:40:00,120.29,120.29,120.1,120.11,7807.0,116.8643,116.8643,116.6797,116.6894,7807.0
2019-11-27 10:45:00,120.1,120.16,120.05,120.13,7791.0,116.6797,116.738,116.6311,116.7088,7791.0
2019-11-27 10:50:00,120.11,120.27,120.11,120.26,3560.0,116.6894,116.8448,116.6894,116.8351,3560.0
2019-11-27 10:55:00,120.31,120.33,120.19,120.28,2820.0,116.8837,116.9031,116.7671,116.8546,2820.0
2019-11-27 11:00:00,120.26,120.34,120.14,120.14,4034.0,116.8351,116.9129,116.7185,116.7185,4034.0
2019-11-27 11:05:00,120.1,120.24,120.1,120.21,2824.0,116.6797,116.8157,116.6797,116.7866,2824.0
2019-11-27 11:10:00,120.18,120.27,120.15,120.27,4882.0,116.7574,116.8448,116.7283,116.8448,4882.0
2019-11-27 11:15:00,120.26,120.26,120.2,120.23,102579.0,116.8351,116.8351,116.7768,116.806,102579.0
2019-11-27 11:20:00,120.23,120.27,120.2,120.26,4459.0,116.806,116.8448,116.7768,116.8351,4459.0
2019-11-27 11:25:00,120.26,120.55,120.26,120.54,4409.0,116.8351,117.1169,116.8351,117.1072,4409.0
2019-11-27 11:30:00,120.57,120.67,120.48,120.67,6378.0,117.1363,117.2335,117.0489,117.2335,6378.0
2019-11-27 11:35:00,120.64,120.73,120.61,120.64,6679.0,117.2043,117.2917,117.1752,117.2043,6679.0
2019-11-27 11:40:00,120.64,120.73,120.64,120.7,3001.0,117.2043,117.2917,117.2043,117.2626,3001.0
2019-11-27 11:45:00,120.67,120.71,120.56,120.66,13502.0,117.2335,117.2723,117.1266,117.2237,13502.0
2019-11-27 11:50:00,120.64,120.66,120.35,120.35,3226.0,117.2043,117.2237,116.9226,116.9226,3226.0
2019-11-27 11:55:00,120.37,120.42,120.28,120.42,5031.0,116.942,116.9906,116.8546,116.9906,5031.0
2019-11-27 12:00:00,120.45,120.72,120.39,120.58,8691.0,117.0197,117.282,116.9614,117.146,8691.0
2019-11-27 12:05:00,120.6,120.65,120.56,120.56,2477.0,117.1654,117.214,117.1266,117.1266,2477.0
2019-11-27 12:10:00,120.53,120.62,120.53,120.55,1628.0,117.0974,117.1849,117.0974,117.1169,1628.0
2019-11-27 12:15:00,120.55,120.57,120.44,120.44,2500.0,117.1169,117.1363,117.01,117.01,2500.0
2019-11-27 12:20:00,120.49,120.5,120.42,120.5,5190.0,117.0586,117.0683,116.9906,117.0683,5190.0
2019-11-27 12:25:00,120.52,120.53,120.46,120.5,4400.0,117.0877,117.0974,117.0294,117.0683,4400.0
2019-11-27 12:30:00,120.49,120.55,120.47,120.49,6240.0,117.0586,117.1169,117.0391,117.0586,6240.0
2019-11-27 12:35:00,120.5,120.55,120.48,120.53,2373.0,117.0683,117.1169,117.0489,117.0974,2373.0
2019-11-27 12:40:00,120.53,120.57,120.52,120.54,1775.0,117.0974,117.1363,117.0877,117.1072,1775.0
2019-11-27 12:45:00,120.55,120.69,120.55,120.66,2200.0,117.1169,117.2529,117.1169,117.2237,2200.0
2019-11-27 12:50:00,120.66,120.67,120.61,120.66,2382.0,117.2237,117.2335,117.1752,117.2237,2382.0
2019-11-27 12:55:00,120.61,120.7,120.61,120.68,1800.0,117.1752,117.2626,117.1752,117.2432,1800.0
2019-11-27 13:00:00,120.63,120.65,120.63,120.65,901.0,117.1946,117.214,117.1946,117.214,901.0
2019-11-27 13:05:00,120.68,120.8,120.66,120.78,4611.0,117.2432,117.3598,117.2237,117.3403,4611.0
2019-11-27 13:10:00,120.79,120.85,120.77,120.79,3278.0,117.35,117.4083,117.3306,117.35,3278.0
2019-11-27 13:15:00,120.79,120.8,120.74,120.8,1813.0,117.35,117.3598,117.3015,117.3598,1813.0
2019-11-27 13:20:00,120.84,120.88,120.79,120.88,2799.0,117.3986,117.4375,117.35,117.4375,2799.0
2019-11-27 13:25:00,120.87,120.87,120.82,120.83,1385.0,117.4278,117.4278,117.3792,117.3889,1385.0
2019-11-27 13:30:00,120.85,120.87,120.82,120.85,3626.0,117.4083,117.4278,117.3792,117.4083,3626.0
2019-11-27 13:35:00,120.87,120.95,120.84,120.93,8796.0,117.4278,117.5055,117.3986,117.486,8796.0
2019-11-27 13:40:00,120.92,121.0,120.92,120.98,3131.0,117.4763,117.5541,117.4763,117.5346,3131.0
2019-11-27 13:45:00,120.96,121.0,120.93,120.96,8157.0,117.5152,117.5541,117.486,117.5152,8157.0
2019-11-27 13:50:00,120.96,120.98,120.89,120.9,5806.0,117.5152,117.5346,117.4472,117.4569,5806.0
2019-11-27 13:55:00,120.9,120.95,120.89,120.95,3000.0,117.4569,117.5055,117.4472,117.5055,3000.0
2019-11-27 14:00:00,120.95,120.95,120.89,120.91,3317.0,117.5055,117.5055,117.4472,117.4666,3317.0
2019-11-27 14:05:00,120.9,120.91,120.85,120.87,2700.0,117.4569,117.4666,117.4083,117.4278,2700.0
2019-11-27 14:10:00,120.87,120.88,120.86,120.87,1711.0,117.4278,117.4375,117.418,117.4278,1711.0
2019-11-27 14:15:00,120.85,120.88,120.8,120.84,4091.0,117.4083,117.4375,117.3598,117.3986,4091.0
2019-11-27 14:20:00,120.85,120.96,120.84,120.95,5840.0,117.4083,117.5152,117.3986,117.5055,5840.0
2019-11-27 14:25:00,120.97,120.97,120.87,120.94,3478.0,117.5249,117.5249,117.4278,117.4958,3478.0
2019-11-27 14:30:00,120.9,120.9,120.82,120.85,2712.0,117.4569,117.4569,117.3792,117.4083,2712.0
2019-11-27 14:35:00,120.87,120.87,120.79,120.81,4417.0,117.4278,117.4278,117.35,117.3695,4417.0
2019-11-27 14:40:00,120.81,120.83,120.78,120.79,1915.0,117.3695,117.3889,117.3403,117.35,1915.0
2019-11-27 14:45:00,120.77,120.85,120.77,120.83,4967.0,117.3306,117.4083,117.3306,117.3889,4967.0
2019-11-27 14:50:00,120.8,120.89,120.77,120.77,9348.0,117.3598,117.4472,117.3306,117.3306,9348.0
2019-11-27 14:55:00,120.77,120.85,120.75,120.77,3999.0,117.3306,117.4083,117.3112,117.3306,3999.0
2019-11-27 15:00:00,120.77,120.91,120.73,120.89,7551.0,117.3306,117.4666,117.2917,117.4472,7551.0
2019-11-27 15:05:00,120.9,120.98,120.88,120.96,215939.0,117.4569,117.5346,117.4375,117.5152,215939.0
2019-11-27 15:10:00,120.97,121.04,120.91,121.02,13021.0,117.5249,117.5929,117.4666,117.5735,13021.0
2019-11-27 15:15:00,121.03,121.03,120.9,120.96,5010.0,117.5832,117.5832,117.4569,117.5152,5010.0
2019-11-27 15:20:00,120.95,121.02,120.95,121.02,5975.0,117.5055,117.5735,117.5055,117.5735,5975.0
2019-11-27 15:25:00,121.02,121.12,121.01,121.09,6662.0,117.5735,117.6706,117.5638,117.6415,6662.0
2019-11-27 15:30:00,121.09,121.15,121.05,121.14,8604.0,117.6415,117.6998,117.6026,117.6901,8604.0
2019-11-27 15:35:00,121.14,121.28,121.14,121.14,12774.0,117.6901,117.8261,117.6901,117.6901,12774.0
2019-11-27 15:40:00,121.17,121.2,121.08,121.17,14823.0,117.7192,117.7484,117.6318,117.7192,14823.0
2019-11-27 15:45:00,121.17,121.19,121.1,121.1,14796.0,117.7192,117.7386,117.6512,117.6512,14796.0
2019-11-27 15:50:00,121.08,121.14,121.06,121.07,24863.0,117.6318,117.6901,117.6123,117.6221,24863.0
2019-11-27 15:55:00,121.07,121.31,121.05,121.31,66100.0,117.6221,117.8552,117.6026,117.8552,66100.0
2019-11-29 09:30:00,120.64,120.8,120.47,120.67,17160.0,117.2043,117.3598,117.0391,117.2335,17160.0
2019-11-29 09:35:00,120.66,120.82,120.53,120.69,6749.0,117.2237,117.3792,117.0974,117.2529,6749.0
2019-11-29 09:40:00,120.65,120.83,120.57,120.83,5710.0,117.214,117.3889,117.1363,117.3889,5710.0
2019-11-29 09:45:00,120.83,120.86,120.35,120.48,14368.0,117.3889,117.418,116.9226,117.0489,14368.0
2019-11-29 09:50:00,120.47,120.56,120.42,120.47,7342.0,117.0391,117.1266,116.9906,117.0391,7342.0
2019-11-29 09:55:00,120.5,120.63,120.49,120.6,5509.0,117.0683,117.1946,117.0586,117.1654,5509.0
2019-11-29 10:00:00,120.58,120.64,120.48,120.62,6211.0,117.146,117.2043,117.0489,117.1849,6211.0
2019-11-29 10:05:00,120.61,120.66,120.57,120.62,2287.0,117.1752,117.2237,117.1363,117.1849,2287.0
2019-11-29 10:10:00,120.59,120.61,120.49,120.59,6566.0,117.1557,117.1752,117.0586,117.1557,6566.0
2019-11-29 10:15:00,120.55,120.67,120.55,120.63,6276.0,117.1169,117.2335,117.1169,117.1946,6276.0
2019-11-29 10:20:00,120.6,120.64,120.43,120.54,14482.0,117.1654,117.2043,117.0003,117.1072,14482.0
2019-11-29 10:25:00,120.55,120.6,120.54,120.59,7803.0,117.1169,117.1654,117.1072,117.1557,7803.0
2019-11-29 10:30:00,120.59,120.64,120.55,120.59,6322.0,117.1557,117.2043,117.1169,117.1557,6322.0
2019-11-29 10:35:00,120.62,120.65,120.55,120.61,5419.0,117.1849,117.214,117.1169,117.1752,5419.0
2019-11-29 10:40:00,120.6,120.62,120.51,120.58,9947.0,117.1654,117.1849,117.078,117.146,9947.0
2019-11-29 10:45:00,120.57,120.62,120.52,120.58,5714.0,117.1363,117.1849,117.0877,117.146,5714.0
2019-11-29 10:50:00,120.6,120.61,120.43,120.52,17114.0,117.1654,117.1752,117.0003,117.0877,17114.0
2019-11-29 10:55:00,120.58,120.65,120.53,120.58,7622.0,117.146,117.214,117.0974,117.146,7622.0
2019-11-29 11:00:00,120.58,120.6,120.47,120.59,15526.0,117.146,117.1654,117.0391,117.1557,15526.0
2019-11-29 11:05:00,120.6,120.62,120.55,120.61,7317.0,117.1654,117.1849,117.1169,117.1752,7317.0
2019-11-29 11:10:00,120.6,120.62,120.53,120.53,10467.0,117.1654,117.1849,117.0974,117.0974,10467.0
2019-11-29 11:15:00,120.54,120.58,120.44,120.44,12204.0,117.1072,117.146,117.01,117.01,12204.0
2019-11-29 11:20:00,120.42,120.52,120.26,120.52,12172.0,116.9906,117.0877,116.8351,117.0877,12172.0
2019-11-29 11:25:00,120.58,120.6,120.43,120.58,10933.0,117.146,117.1654,117.0003,117.146,10933.0
2019-11-29 11:30:00,120.56,120.68,120.29,120.29,11124.0,117.1266,117.2432,116.8643,116.8643,11124.0
2019-11-29 11:35:00,120.3,120.34,120.21,120.34,5866.0,116.874,116.9129,116.7866,116.9129,5866.0
2019-11-29 11:40:00,120.3,120.35,120.05,120.08,11553.0,116.874,116.9226,116.6311,116.6603,11553.0
2019-11-29 11:45:00,120.07,120.17,120.04,120.17,13941.0,116.6505,116.7477,116.6214,116.7477,13941.0
2019-11-29 11:50:00,120.13,120.3,120.13,120.25,5988.0,116.7088,116.874,116.7088,116.8254,5988.0
2019-11-29 11:55:00,120.22,120.31,120.22,120.28,4597.0,116.7963,116.8837,116.7963,116.8546,4597.0
2019-11-29 12:00:00,120.25,120.25,120.12,120.16,5615.0,116.8254,116.8254,116.6991,116.738,5615.0
2019-11-29 12:05:00,120.13,120.17,120.11,120.15,15493.0,116.7088,116.7477,116.6894,116.7283,15493.0
2019-11-29 12:10:00,120.15,120.17,120.12,120.13,7852.0,116.7283,116.7477,116.6991,116.7088,7852.0
2019-11-29 12:15:00,120.13,120.15,119.89,120.02,18070.0,116.7088,116.7283,116.4757,116.602,18070.0
2019-11-29 12:20:00,120.05,120.18,120.03,120.15,9675.0,116.6311,116.7574,116.6117,116.7283,9675.0
2019-11-29 12:25:00,120.15,120.2,120.0,120.0,22714.0,116.7283,116.7768,116.5825,116.5825,22714.0
2019-11-29 12:30:00,120.0,120.06,120.0,120.0,14792.0,116.5825,116.6408,116.5825,116.5825,14792.0
2019-11-29 12:35:00,120.02,120.03,120.0,120.0,22392.0,116.602,116.6117,116.5825,116.5825,22392.0
2019-11-29 12:40:00,120.0,120.01,119.75,119.86,37603.0,116.5825,116.5922,116.3397,116.4465,37603.0
2019-11-29 12:45:00,119.88,120.12,119.87,120.04,14584.0,116.466,116.6991,116.4562,116.6214,14584.0
2019-11-29 12:50:00,120.03,120.17,120.02,120.13,16998.0,116.6117,116.7477,116.602,116.7088,16998.0
2019-11-29 12:55:00,120.17,120.17,120.0,120.07,48258.0,116.7477,116.7477,116.5825,116.6505,48258.0
2019-12-02 09:30:00,120.16,120.42,118.91,118.92,55162.0,116.738,116.9906,115.5236,115.5333,55162.0
2019-12-02 09:35:00,119.23,119.5,118.82,118.82,87899.0,115.8345,116.0968,115.4361,115.4361,87899.0
2019-12-02 09:40:00,118.79,119.57,118.68,119.57,21572.0,115.407,116.1648,115.3001,116.1648,21572.0
2019-12-02 09:45:00,119.57,119.57,119.03,119.27,11900.0,116.1648,116.1648,115.6402,115.8733,11900.0
2019-12-02 09:50:00,119.21,119.35,119.1,119.26,9651.0,115.815,115.951,115.7082,115.8636,9651.0
2019-12-02 09:55:00,119.27,119.4,119.1,119.11,26550.0,115.8733,115.9996,115.7082,115.7179,26550.0
2019-12-02 10:00:00,119.11,119.26,118.44,118.75,23044.0,115.7179,115.8636,115.067,115.3681,23044.0
2019-12-02 10:05:00,118.75,118.86,118.61,118.78,11315.0,115.3681,115.475,115.2321,115.3973,11315.0
2019-12-02 10:10:00,118.83,119.02,118.63,118.88,12215.0,115.4459,115.6304,115.2515,115.4944,12215.0
2019-12-02 10:15:00,118.89,119.06,118.71,118.76,17616.0,115.5041,115.6693,115.3293,115.3778,17616.0
2019-12-02 10:20:00,118.77,118.92,118.55,118.55,23131.0,115.3876,115.5333,115.1738,115.1738,23131.0
2019-12-02 10:25:00,118.56,119.12,118.55,118.99,10223.0,115.1835,115.7276,115.1738,115.6013,10223.0
2019-12-02 10:30:00,118.97,119.01,118.77,119.01,14270.0,115.5819,115.6207,115.3876,115.6207,14270.0
2019-12-02 10:35:00,119.0,119.1,118.71,118.95,31489.0,115.611,115.7082,115.3293,115.5624,31489.0
2019-12-02 10:40:00,118.98,119.14,118.97,119.02,37646.0,115.5916,115.747,115.5819,115.6304,37646.0
2019-12-02 10:45:00,119.0,119.11,118.88,118.98,19464.0,115.611,115.7179,115.4944,115.5916,19464.0
2019-12-02 10:50:00,118.98,119.06,118.81,119.01,9743.0,115.5916,115.6693,115.4264,115.6207,9743.0
2019-12-02 10:55:00,119.04,119.12,118.85,119.0,7978.0,115.6499,115.7276,115.4653,115.611,7978.0
2019-12-02 11:00:00,119.02,119.1,119.0,119.03,3478.0,115.6304,115.7082,115.611,115.6402,3478.0
2019-12-02 11:05:00,119.02,119.22,118.99,119.09,5800.0,115.6304,115.8247,115.6013,115.6984,5800.0
2019-12-02 11:10:00,119.09,119.25,118.96,119.17,6726.0,115.6984,115.8539,115.5722,115.7762,6726.0
2019-12-02 11:15:00,119.13,119.19,119.0,119.16,4374.0,115.7373,115.7956,115.611,115.7665,4374.0
2019-12-02 11:20:00,119.22,119.22,119.07,119.07,53528.0,115.8247,115.8247,115.679,115.679,53528.0
2019-12-02 11:25:00,119.07,119.17,118.86,118.89,9132.0,115.679,115.7762,115.475,115.5041,9132.0
2019-12-02 11:30:00,118.87,118.99,118.67,118.99,18788.0,115.4847,115.6013,115.2904,115.6013,18788.0
2019-12-02 11:35:00,118.97,118.97,118.82,118.93,9397.0,115.5819,115.5819,115.4361,115.543,9397.0
2019-12-02 11:40:00,118.93,118.93,118.6,118.7,4966.0,115.543,115.543,115.2224,115.3196,4966.0
2019-12-02 11:45:00,118.71,118.79,118.64,118.75,7235.0,115.3293,115.407,115.2613,115.3681,7235.0
2019-12-02 11:50:00,118.76,118.89,118.76,118.82,4469.0,115.3778,115.5041,115.3778,115.4361,4469.0
2019-12-02 11:55:00,118.79,118.87,118.77,118.85,2800.0,115.407,115.4847,115.3876,115.4653,2800.0
2019-12-02 12:00:00,118.83,118.99,118.82,118.98,5777.0,115.4459,115.6013,115.4361,115.5916,5777.0
2019-12-02 12:05:00,119.02,119.04,118.91,118.98,2770.0,115.6304,115.6499,115.5236,115.5916,2770.0
2019-12-02 12:10:00,118.95,119.04,118.95,118.95,1707.0,115.5624,115.6499,115.5624,115.5624,1707.0
2019-12-02 12:15:00,118.97,118.98,118.91,118.97,5160.0,115.5819,115.5916,115.5236,115.5819,5160.0
2019-12-02 12:20:00,119.01,119.05,118.98,119.05,13895.0,115.6207,115.6596,115.5916,115.6596,13895.0
2019-12-02 12:25:00,119.07,119.23,118.85,119.05,11828.0,115.679,115.8345,115.4653,115.6596,11828.0
2019-12-02 12:30:00,119.04,119.11,119.03,119.06,4200.0,115.6499,115.7179,115.6402,115.6693,4200.0
2019-12-02 12:35:00,119.05,119.12,118.99,119.12,5386.0,115.6596,115.7276,115.6013,115.7276,5386.0
2019-12-02 12:40:00,119.12,119.12,118.99,119.06,6341.0,115.7276,115.7276,115.6013,115.6693,6341.0
2019-12-02 12:45:00,119.05,119.09,118.95,118.95,7388.0,115.6596,115.6984,115.5624,115.5624,7388.0
2019-12-02 12:50:00,118.92,119.0,118.84,118.98,5905.0,115.5333,115.611,115.4556,115.5916,5905.0
2019-12-02 12:55:00,118.97,119.02,118.92,118.99,6488.0,115.5819,115.6304,115.5333,115.6013,6488.0
2019-12-02 13:00:00,118.97,119.02,118.89,118.89,3423.0,115.5819,115.6304,115.5041,115.5041,3423.0
2019-12-02 13:05:00,118.88,119.05,118.85,119.04,8051.0,115.4944,115.6596,115.4653,115.6499,8051.0
2019-12-02 13:10:00,119.0,119.03,118.93,118.97,6080.0,115.611,115.6402,115.543,115.5819,6080.0
2019-12-02 13:15:00,118.99,119.1,118.97,119.09,3317.0,115.6013,115.7082,115.5819,115.6984,3317.0
2019-12-02 13:20:00,119.11,119.18,118.96,119.0,7463.0,115.7179,115.7859,115.5722,115.611,7463.0
2019-12-02 13:25:00,119.02,119.11,119.0,119.02,5299.0,115.6304,115.7179,115.611,115.6304,5299.0
2019-12-02 13:30:00,119.02,119.08,119.0,119.0,8722.0,115.6304,115.6887,115.611,115.611,8722.0
2019-12-02 13:35:00,119.01,119.04,119.0,119.03,8483.0,115.6207,115.6499,115.611,115.6402,8483.0
2019-12-02 13:40:00,119.02,119.03,118.78,118.84,4913.0,115.6304,115.6402,115.3973,115.4556,4913.0
2019-12-02 13:45:00,118.82,119.06,118.78,119.06,12584.0,115.4361,115.6693,115.3973,115.6693,12584.0
2019-12-02 13:50:00,119.06,119.06,119.03,119.04,900.0,115.6693,115.6693,115.6402,115.6499,900.0
2019-12-02 13:55:00,119.04,119.1,119.01,119.04,3725.0,115.6499,115.7082,115.6207,115.6499,3725.0
2019-12-02 14:00:00,119.06,119.13,119.02,119.04,104363.0,115.6693,115.7373,115.6304,115.6499,104363.0
2019-12-02 14:05:00,119.0,119.03,118.87,119.01,7548.0,115.611,115.6402,115.4847,115.6207,7548.0
2019-12-02 14:10:00,119.02,119.19,119.02,119.17,5907.0,115.6304,115.7956,115.6304,115.7762,5907.0
2019-12-02 14:15:00,119.14,119.21,119.11,119.21,5239.0,115.747,115.815,115.7179,115.815,5239.0
2019-12-02 14:20:00,119.21,119.29,119.16,119.24,5861.0,115.815,115.8928,115.7665,115.8442,5861.0
2019-12-02 14:25:00,119.25,119.33,119.21,119.25,9048.0,115.8539,115.9316,115.815,115.8539,9048.0
2019-12-02 14:30:00,119.21,119.37,119.21,119.37,11132.0,115.815,115.9705,115.815,115.9705,11132.0
2019-12-02 14:35:00,119.38,119.4,119.34,119.37,5246.0,115.9802,115.9996,115.9413,115.9705,5246.0
2019-12-02 14:40:00,119.4,119.6,119.39,119.52,9335.0,115.9996,116.1939,115.9899,116.1162,9335.0
2019-12-02 14:45:00,119.51,119.51,119.41,119.45,4299.0,116.1065,116.1065,116.0093,116.0482,4299.0
2019-12-02 14:50:00,119.43,119.43,119.22,119.23,7212.0,116.0288,116.0288,115.8247,115.8345,7212.0
2019-12-02 14:55:00,119.24,119.28,119.22,119.28,3558.0,115.8442,115.883,115.8247,115.883,3558.0
2019-12-02 15:00:00,119.3,119.3,119.22,119.27,7610.0,115.9025,115.9025,115.8247,115.8733,7610.0
2019-12-02 15:05:00,119.28,119.29,119.22,119.29,8957.0,115.883,115.8928,115.8247,115.8928,8957.0
2019-12-02 15:10:00,119.3,119.31,119.19,119.2,3104.0,115.9025,115.9122,115.7956,115.8053,3104.0
2019-12-02 15:15:00,119.18,119.28,119.17,119.28,8021.0,115.7859,115.883,115.7762,115.883,8021.0
2019-12-02 15:20:00,119.26,119.28,119.1,119.13,6071.0,115.8636,115.883,115.7082,115.7373,6071.0
2019-12-02 15:25:00,119.14,119.17,119.1,119.11,4269.0,115.747,115.7762,115.7082,115.7179,4269.0
2019-12-02 15:30:00,119.1,119.12,119.03,119.11,10401.0,115.7082,115.7276,115.6402,115.7179,10401.0
2019-12-02 15:35:00,119.09,119.27,119.09,119.18,9182.0,115.6984,115.8733,115.6984,115.7859,9182.0
2019-12-02 15:40:00,119.16,119.28,119.15,119.23,13036.0,115.7665,115.883,115.7567,115.8345,13036.0
2019-12-02 15:45:00,119.22,119.23,119.14,119.16,15306.0,115.8247,115.8345,115.747,115.7665,15306.0
2019-12-02 15:50:00,119.15,119.26,119.15,119.18,35771.0,115.7567,115.8636,115.7567,115.7859,35771.0
2019-12-02 15:55:00,119.16,119.22,119.1,119.16,81422.0,115.7665,115.8247,115.7082,115.7665,81422.0
2019-12-03 09:30:00,117.85,118.0,117.35,117.97,38381.0,114.4938,114.6395,114.008,114.6103,38381.0
2019-12-03 09:35:00,118.0,118.19,117.2,117.4,13706.0,114.6395,114.8241,113.8623,114.0566,13706.0
2019-12-03 09:40:00,117.39,117.56,117.04,117.56,9055.0,114.0469,114.212,113.7068,114.212,9055.0
2019-12-03 09:45:00,117.52,117.56,116.91,117.04,18855.0,114.1732,114.212,113.5805,113.7068,18855.0
2019-12-03 09:50:00,117.08,117.16,116.89,117.1,11185.0,113.7457,113.8234,113.5611,113.7651,11185.0
2019-12-03 09:55:00,117.1,117.68,117.08,117.66,19427.0,113.7651,114.3286,113.7457,114.3092,19427.0
2019-12-03 10:00:00,117.65,117.67,117.22,117.24,17351.0,114.2995,114.3189,113.8817,113.9011,17351.0
2019-12-03 10:05:00,117.23,117.54,117.11,117.42,18223.0,113.8914,114.1926,113.7748,114.076,18223.0
2019-12-03 10:10:00,117.45,117.59,117.3,117.48,69386.0,114.1052,114.2412,113.9594,114.1343,69386.0
2019-12-03 10:15:00,117.49,117.83,117.47,117.74,32207.0,114.144,114.4743,114.1246,114.3869,32207.0
2019-12-03 10:20:00,117.74,117.82,117.67,117.75,9304.0,114.3869,114.4646,114.3189,114.3966,9304.0
2019-12-03 10:25:00,117.77,117.81,117.63,117.73,8897.0,114.416,114.4549,114.28,114.3772,8897.0
2019-12-03 10:30:00,117.75,117.99,117.65,117.96,19385.0,114.3966,114.6298,114.2995,114.6006,19385.0
2019-12-03 10:35:00,117.95,117.95,117.67,117.77,9173.0,114.5909,114.5909,114.3189,114.416,9173.0
2019-12-03 10:40:00,117.8,117.85,117.63,117.8,9824.0,114.4452,114.4938,114.28,114.4452,9824.0
2019-12-03 10:45:00,117.81,117.86,117.63,117.75,29822.0,114.4549,114.5035,114.28,114.3966,29822.0
2019-12-03 10:50:00,117.76,117.76,117.59,117.66,18281.0,114.4063,114.4063,114.2412,114.3092,18281.0
2019-12-03 10:55:00,117.61,117.66,117.53,117.62,5048.0,114.2606,114.3092,114.1829,114.2703,5048.0
2019-12-03 11:00:00,117.61,117.69,117.5,117.64,6008.0,114.2606,114.3383,114.1537,114.2897,6008.0
2019-12-03 11:05:00,117.64,117.7,117.61,117.65,6012.0,114.2897,114.348,114.2606,114.2995,6012.0
2019-12-03 11:10:00,117.63,117.75,117.57,117.69,4234.0,114.28,114.3966,114.2217,114.3383,4234.0
2019-12-03 11:15:00,117.68,117.73,117.61,117.64,3988.0,114.3286,114.3772,114.2606,114.2897,3988.0
2019-12-03 11:20:00,117.64,117.76,117.54,117.74,16299.0,114.2897,114.4063,114.1926,114.3869,16299.0
2019-12-03 11:25:00,117.74,117.87,117.69,117.87,13357.0,114.3869,114.5132,114.3383,114.5132,13357.0
2019-12-03 11:30:00,117.83,117.95,117.82,117.86,34659.0,114.4743,114.5909,114.4646,114.5035,34659.0
2019-12-03 11:35:00,117.84,118.08,117.82,118.05,7245.0,114.484,114.7172,114.4646,114.6881,7245.0
2019-12-03 11:40:00,118.05,118.05,117.92,117.98,6859.0,114.6881,114.6881,114.5618,114.6201,6859.0
2019-12-03 11:45:00,117.95,118.01,117.84,117.92,11523.0,114.5909,114.6492,114.484,114.5618,11523.0
2019-12-03 11:50:00,117.93,118.01,117.85,117.88,20128.0,114.5715,114.6492,114.4938,114.5229,20128.0
2019-12-03 11:55:00,117.89,117.99,117.84,117.99,9250.0,114.5326,114.6298,114.484,114.6298,9250.0
2019-12-03 12:00:00,117.96,118.06,117.93,117.93,10034.0,114.6006,114.6978,114.5715,114.5715,10034.0
2019-12-03 12:05:00,117.92,117.98,117.89,117.97,6133.0,114.5618,114.6201,114.5326,114.6103,6133.0
2019-12-03 12:10:00,117.97,118.02,117.9,118.01,11522.0,114.6103,114.6589,114.5423,114.6492,11522.0
2019-12-03 12:15:00,118.05,118.11,117.99,118.07,6585.0,114.6881,114.7464,114.6298,114.7075,6585.0
2019-12-03 12:20:00,118.09,118.21,118.08,118.13,6728.0,114.7269,114.8435,114.7172,114.7658,6728.0
2019-12-03 12:25:00,118.15,118.15,117.87,117.95,7200.0,114.7852,114.7852,114.5132,114.5909,7200.0
2019-12-03 12:30:00,117.95,118.05,117.87,117.97,13572.0,114.5909,114.6881,114.5132,114.6103,13572.0
2019-12-03 12:35:00,118.02,118.09,117.98,118.02,4300.0,114.6589,114.7269,114.6201,114.6589,4300.0
2019-12-03 12:40:00,118.0,118.07,117.98,118.05,9972.0,114.6395,114.7075,114.6201,114.6881,9972.0
2019-12-03 12:45:00,118.05,118.05,117.95,118.03,5399.0,114.6881,114.6881,114.5909,114.6686,5399.0
2019-12-03 12:50:00,118.03,118.14,118.01,118.04,7991.0,114.6686,114.7755,114.6492,114.6784,7991.0
2019-12-03 12:55:00,118.03,118.1,117.98,118.05,10456.0,114.6686,114.7366,114.6201,114.6881,10456.0
2019-12-03 13:00:00,118.05,118.34,118.05,118.23,33346.0,114.6881,114.9698,114.6881,114.8629,33346.0
2019-12-03 13:05:00,118.22,118.4,118.21,118.39,4515.0,114.8532,115.0281,114.8435,115.0184,4515.0
2019-12-03 13:10:00,118.39,118.54,118.39,118.5,7169.0,115.0184,115.1641,115.0184,115.1253,7169.0
2019-12-03 13:15:00,118.5,118.5,118.3,118.32,4658.0,115.1253,115.1253,114.9309,114.9504,4658.0
2019-12-03 13:20:00,118.3,118.38,118.22,118.25,5311.0,114.9309,115.0087,114.8532,114.8824,5311.0
2019-12-03 13:25:00,118.28,118.47,118.27,118.35,17155.0,114.9115,115.0961,114.9018,114.9795,17155.0
2019-12-03 13:30:00,118.34,118.43,118.27,118.32,12065.0,114.9698,115.0572,114.9018,114.9504,12065.0
2019-12-03 13:35:00,118.26,118.28,118.14,118.17,4726.0,114.8921,114.9115,114.7755,114.8046,4726.0
2019-12-03 13:40:00,118.18,118.19,118.07,118.08,3781.0,114.8144,114.8241,114.7075,114.7172,3781.0
2019-12-03 13:45:00,118.07,118.16,118.03,118.16,13413.0,114.7075,114.7949,114.6686,114.7949,13413.0
2019-12-03 13:50:00,118.14,118.27,118.12,118.16,28383.0,114.7755,114.9018,114.7561,114.7949,28383.0
2019-12-03 13:55:00,118.21,118.3,118.18,118.22,16005.0,114.8435,114.9309,114.8144,114.8532,16005.0
2019-12-03 14:00:00,118.2,118.28,118.17,118.21,6487.0,114.8338,114.9115,114.8046,114.8435,6487.0
2019-12-03 14:05:00,118.21,118.32,118.16,118.26,12940.0,114.8435,114.9504,114.7949,114.8921,12940.0
2019-12-03 14:10:00,118.25,118.28,118.19,118.24,13846.0,114.8824,114.9115,114.8241,114.8727,13846.0
2019-12-03 14:15:00,118.23,118.31,118.2,118.24,24200.0,114.8629,114.9407,114.8338,114.8727,24200.0
2019-12-03 14:20:00,118.24,118.32,118.24,118.27,10512.0,114.8727,114.9504,114.8727,114.9018,10512.0
2019-12-03 14:25:00,118.28,118.33,118.22,118.27,8082.0,114.9115,114.9601,114.8532,114.9018,8082.0
2019-12-03 14:30:00,118.27,118.36,118.2,118.3,9752.0,114.9018,114.9892,114.8338,114.9309,9752.0
2019-12-03 14:35:00,118.31,118.36,118.29,118.29,6349.0,114.9407,114.9892,114.9212,114.9212,6349.0
2019-12-03 14:40:00,118.29,118.45,118.29,118.37,8189.0,114.9212,115.0767,114.9212,114.999,8189.0
2019-12-03 14:45:00,118.38,118.49,118.37,118.49,11094.0,115.0087,115.1155,114.999,115.1155,11094.0
2019-12-03 14:50:00,118.5,118.54,118.44,118.48,9162.0,115.1253,115.1641,115.067,115.1058,9162.0
2019-12-03 14:55:00,118.48,118.54,118.45,118.45,5125.0,115.1058,115.1641,115.0767,115.0767,5125.0
2019-12-03 15:00:00,118.45,118.51,118.44,118.45,10392.0,115.0767,115.135,115.067,115.0767,10392.0
2019-12-03 15:05:00,118.45,118.53,118.44,118.46,23911.0,115.0767,115.1544,115.067,115.0864,23911.0
2019-12-03 15:10:00,118.42,118.52,118.42,118.45,6756.0,115.0475,115.1447,115.0475,115.0767,6756.0
2019-12-03 15:15:00,118.44,118.54,118.44,118.51,6694.0,115.067,115.1641,115.067,115.135,6694.0
2019-12-03 15:20:00,118.51,118.66,118.51,118.62,7952.0,115.135,115.2807,115.135,115.2418,7952.0
2019-12-03 15:25:00,118.61,118.72,118.59,118.72,9210.0,115.2321,115.339,115.2127,115.339,9210.0
2019-12-03 15:30:00,118.75,118.77,118.48,118.5,66204.0,115.3681,115.3876,115.1058,115.1253,66204.0
2019-12-03 15:35:00,118.51,118.57,118.37,118.54,40306.0,115.135,115.1933,114.999,115.1641,40306.0
2019-12-03 15:40:00,118.56,118.59,118.36,118.4,144721.0,115.1835,115.2127,114.9892,115.0281,144721.0
2019-12-03 15:45:00,118.4,118.6,118.34,118.53,22010.0,115.0281,115.2224,114.9698,115.1544,22010.0
2019-12-03 15:50:00,118.55,118.69,118.55,118.6,37979.0,115.1738,115.3098,115.1738,115.2224,37979.0
2019-12-03 15:55:00,118.62,118.86,118.52,118.86,117481.0,115.2418,115.475,115.1447,115.475,117481.0
2019-12-04 09:30:00,118.74,119.06,118.74,118.97,23305.0,115.3584,115.6693,115.3584,115.5819,23305.0
2019-12-04 09:35:00,119.1,119.53,119.1,119.38,8300.0,115.7082,116.1259,115.7082,115.9802,8300.0
2019-12-04 09:40:00,119.47,119.71,119.38,119.58,11209.0,116.0676,116.3008,115.9802,116.1745,11209.0
2019-12-04 09:45:00,119.54,119.54,119.25,119.49,12389.0,116.1356,116.1356,115.8539,116.0871,12389.0
2019-12-04 09:50:00,119.52,119.9,119.35,119.89,7854.0,116.1162,116.4854,115.951,116.4757,7854.0
2019-12-04 09:55:00,119.87,120.04,119.69,119.84,33245.0,116.4562,116.6214,116.2814,116.4271,33245.0
2019-12-04 10:00:00,119.81,119.89,119.66,119.66,14432.0,116.3979,116.4757,116.2522,116.2522,14432.0
2019-12-04 10:05:00,119.67,119.79,119.63,119.75,12268.0,116.2619,116.3785,116.2231,116.3397,12268.0
2019-12-04 10:10:00,119.74,119.75,119.48,119.69,31217.0,116.3299,116.3397,116.0773,116.2814,31217.0
2019-12-04 10:15:00,119.71,119.82,119.63,119.82,29467.0,116.3008,116.4077,116.2231,116.4077,29467.0
2019-12-04 10:20:00,119.8,119.83,119.34,119.54,27422.0,116.3882,116.4174,115.9413,116.1356,27422.0
2019-12-04 10:25:00,119.53,119.53,119.25,119.28,11168.0,116.1259,116.1259,115.8539,115.883,11168.0
2019-12-04 10:30:00,119.24,119.39,119.2,119.31,11534.0,115.8442,115.9899,115.8053,115.9122,11534.0
2019-12-04 10:35:00,119.31,119.43,119.3,119.37,9651.0,115.9122,116.0288,115.9025,115.9705,9651.0
2019-12-04 10:40:00,119.4,119.69,119.38,119.69,23395.0,115.9996,116.2814,115.9802,116.2814,23395.0
2019-12-04 10:45:00,119.68,119.98,119.67,119.69,13580.0,116.2716,116.5631,116.2619,116.2814,13580.0
2019-12-04 10:50:00,119.67,119.74,119.6,119.6,5834.0,116.2619,116.3299,116.1939,116.1939,5834.0
2019-12-04 10:55:00,119.66,119.75,119.58,119.58,9281.0,116.2522,116.3397,116.1745,116.1745,9281.0
2019-12-04 11:00:00,119.62,119.65,119.44,119.51,12557.0,116.2134,116.2425,116.0385,116.1065,12557.0
2019-12-04 11:05:00,119.55,119.62,119.43,119.56,22629.0,116.1453,116.2134,116.0288,116.1551,22629.0
2019-12-04 11:10:00,119.55,119.56,119.47,119.55,11315.0,116.1453,116.1551,116.0676,116.1453,11315.0
2019-12-04 11:15:00,119.55,119.58,119.45,119.51,22112.0,116.1453,116.1745,116.0482,116.1065,22112.0
2019-12-04 11:20:00,119.49,119.53,119.48,119.5,4163.0,116.0871,116.1259,116.0773,116.0968,4163.0
2019-12-04 11:25:00,119.5,119.55,119.4,119.53,19051.0,116.0968,116.1453,115.9996,116.1259,19051.0
2019-12-04 11:30:00,119.53,119.66,119.51,119.64,22846.0,116.1259,116.2522,116.1065,116.2328,22846.0
2019-12-04 11:35:00,119.63,119.81,119.62,119.8,21834.0,116.2231,116.3979,116.2134,116.3882,21834.0
2019-12-04 11:40:00,119.8,119.83,119.72,119.78,6164.0,116.3882,116.4174,116.3105,116.3688,6164.0
2019-12-04 11:45:00,119.77,119.77,119.61,119.65,11488.0,116.3591,116.3591,116.2036,116.2425,11488.0
2019-12-04 11:50:00,119.66,119.78,119.65,119.71,51612.0,116.2522,116.3688,116.2425,116.3008,51612.0
2019-12-04 11:55:00,119.69,119.77,119.66,119.7,46281.0,116.2814,116.3591,116.2522,116.2911,46281.0
2019-12-04 12:00:00,119.7,119.76,119.46,119.57,90406.0,116.2911,116.3494,116.0579,116.1648,90406.0
2019-12-04 12:05:00,119.59,119.65,119.35,119.35,74099.0,116.1842,116.2425,115.951,115.951,74099.0
2019-12-04 12:10:00,119.37,119.43,119.33,119.38,9727.0,115.9705,116.0288,115.9316,115.9802,9727.0
2019-12-04 12:15:00,119.41,119.41,119.31,119.39,4183.0,116.0093,116.0093,115.9122,115.9899,4183.0
2019-12-04 12:20:00,119.4,119.43,119.26,119.3,5810.0,115.9996,116.0288,115.8636,115.9025,5810.0
2019-12-04 12:25:00,119.31,119.41,119.31,119.39,19238.0,115.9122,116.0093,115.9122,115.9899,19238.0
2019-12-04 12:30:00,119.43,119.45,119.22,119.22,28273.0,116.0288,116.0482,115.8247,115.8247,28273.0
2019-12-04 12:35:00,119.2,119.2,119.02,119.03,7761.0,115.8053,115.8053,115.6304,115.6402,7761.0
2019-12-04 12:40:00,119.02,119.21,118.93,119.21,11044.0,115.6304,115.815,115.543,115.815,11044.0
2019-12-04 12:45:00,119.2,119.28,119.16,119.26,15457.0,115.8053,115.883,115.7665,115.8636,15457.0
2019-12-04 12:50:00,119.28,119.43,119.28,119.41,12395.0,115.883,116.0288,115.883,116.0093,12395.0
2019-12-04 12:55:00,119.43,119.43,119.34,119.4,12770.0,116.0288,116.0288,115.9413,115.9996,12770.0
2019-12-04 13:00:00,119.41,119.52,119.35,119.48,22443.0,116.0093,116.1162,115.951,116.0773,22443.0
2019-12-04 13:05:00,119.49,119.54,119.46,119.52,23580.0,116.0871,116.1356,116.0579,116.1162,23580.0
2019-12-04 13:10:00,119.55,119.6,119.53,119.6,2469.0,116.1453,116.1939,116.1259,116.1939,2469.0
2019-12-04 13:15:00,119.6,119.65,119.58,119.65,2920.0,116.1939,116.2425,116.1745,116.2425,2920.0
2019-12-04 13:20:00,119.62,119.64,119.57,119.58,2571.0,116.2134,116.2328,116.1648,116.1745,2571.0
2019-12-04 13:25:00,119.58,119.6,119.47,119.6,14320.0,116.1745,116.1939,116.0676,116.1939,14320.0
2019-12-04 13:30:00,119.6,119.62,119.54,119.59,15385.0,116.1939,116.2134,116.1356,116.1842,15385.0
2019-12-04 13:35:00,119.59,119.65,119.59,119.65,4106.0,116.1842,116.2425,116.1842,116.2425,4106.0
2019-12-04 13:40:00,119.66,119.68,119.6,119.6,4400.0,116.2522,116.2716,116.1939,116.1939,4400.0
2019-12-04 13:45:00,119.59,119.63,119.58,119.6,7366.0,116.1842,116.2231,116.1745,116.1939,7366.0
2019-12-04 13:50:00,119.6,119.67,119.59,119.67,3506.0,116.1939,116.2619,116.1842,116.2619,3506.0
2019-12-04 13:55:00,119.68,119.71,119.65,119.68,2611.0,116.2716,116.3008,116.2425,116.2716,2611.0
2019-12-04 14:00:00,119.69,119.83,119.68,119.81,9515.0,116.2814,116.4174,116.2716,116.3979,9515.0
2019-12-04 14:05:00,119.79,120.01,119.74,120.0,22827.0,116.3785,116.5922,116.3299,116.5825,22827.0
2019-12-04 14:10:00,119.98,119.99,119.95,119.97,9762.0,116.5631,116.5728,116.534,116.5534,9762.0
2019-12-04 14:15:00,119.98,120.0,119.92,119.97,26356.0,116.5631,116.5825,116.5048,116.5534,26356.0
2019-12-04 14:20:00,119.97,119.99,119.82,119.87,18072.0,116.5534,116.5728,116.4077,116.4562,18072.0
2019-12-04 14:25:00,119.84,120.0,119.84,119.99,8545.0,116.4271,116.5825,116.4271,116.5728,8545.0
2019-12-04 14:30:00,119.98,120.02,119.93,120.01,4606.0,116.5631,116.602,116.5145,116.5922,4606.0
2019-12-04 14:35:00,120.0,120.03,119.96,119.97,5003.0,116.5825,116.6117,116.5437,116.5534,5003.0
2019-12-04 14:40:00,119.98,120.02,119.92,120.0,10933.0,116.5631,116.602,116.5048,116.5825,10933.0
2019-12-04 14:45:00,120.0,120.03,119.97,120.01,5810.0,116.5825,116.6117,116.5534,116.5922,5810.0
2019-12-04 14:50:00,119.98,120.03,119.96,120.02,7834.0,116.5631,116.6117,116.5437,116.602,7834.0
2019-12-04 14:55:00,120.02,120.12,120.02,120.1,5483.0,116.602,116.6991,116.602,116.6797,5483.0
2019-12-04 15:00:00,120.11,120.17,120.07,120.15,11598.0,116.6894,116.7477,116.6505,116.7283,11598.0
2019-12-04 15:05:00,120.16,120.16,120.03,120.04,8851.0,116.738,116.738,116.6117,116.6214,8851.0
2019-12-04 15:10:00,120.04,120.11,120.03,120.1,14546.0,116.6214,116.6894,116.6117,116.6797,14546.0
2019-12-04 15:15:00,120.12,120.15,119.96,120.01,12916.0,116.6991,116.7283,116.5437,116.5922,12916.0
2019-12-04 15:20:00,120.03,120.1,119.99,120.1,10681.0,116.6117,116.6797,116.5728,116.6797,10681.0
2019-12-04 15:25:00,120.08,120.1,119.99,120.0,8705.0,116.6603,116.6797,116.5728,116.5825,8705.0
2019-12-04 15:30:00,120.02,120.02,119.92,120.02,17962.0,116.602,116.602,116.5048,116.602,17962.0
2019-12-04 15:35:00,120.01,120.04,119.89,119.91,16667.0,116.5922,116.6214,116.4757,116.4951,16667.0
2019-12-04 15:40:00,119.91,120.0,119.9,119.96,39833.0,116.4951,116.5825,116.4854,116.5437,39833.0
2019-12-04 15:45:00,119.95,120.04,119.91,120.03,26615.0,116.534,116.6214,116.4951,116.6117,26615.0
2019-12-04 15:50:00,120.05,120.13,119.8,119.8,25119.0,116.6311,116.7088,116.3882,116.3882,25119.0
2019-12-04 15:55:00,119.8,120.11,119.78,120.1,162274.0,116.3882,116.6894,116.3688,116.6797,162274.0
2019-12-05 09:30:00,120.76,121.22,120.63,121.03,17381.0,117.3209,117.7678,117.1946,117.5832,17381.0
2019-12-05 09:35:00,121.02,121.02,120.22,120.3,4406.0,117.5735,117.5735,116.7963,116.874,4406.0
2019-12-05 09:40:00,120.36,120.71,120.25,120.62,16595.0,116.9323,117.2723,116.8254,117.1849,16595.0
2019-12-05 09:45:00,120.67,120.8,120.51,120.54,3195.0,117.2335,117.3598,117.078,117.1072,3195.0
2019-12-05 09:50:00,120.39,120.58,120.37,120.38,2900.0,116.9614,117.146,116.942,116.9517,2900.0
2019-12-05 09:55:00,120.42,120.51,120.18,120.51,4655.0,116.9906,117.078,116.7574,117.078,4655.0
2019-12-05 10:00:00,120.43,120.6,120.35,120.51,5903.0,117.0003,117.1654,116.9226,117.078,5903.0
2019-12-05 10:05:00,120.42,120.44,120.06,120.15,12285.0,116.9906,117.01,116.6408,116.7283,12285.0
2019-12-05 10:10:00,120.14,120.51,120.14,120.51,22403.0,116.7185,117.078,116.7185,117.078,22403.0
2019-12-05 10:15:00,120.48,120.64,120.43,120.61,27772.0,117.0489,117.2043,117.0003,117.1752,27772.0
2019-12-05 10:20:00,120.59,120.71,120.5,120.71,18281.0,117.1557,117.2723,117.0683,117.2723,18281.0
2019-12-05 10:25:00,120.7,120.7,120.58,120.65,10469.0,117.2626,117.2626,117.146,117.214,10469.0
2019-12-05 10:30:00,120.65,120.69,120.64,120.65,5887.0,117.214,117.2529,117.2043,117.214,5887.0
2019-12-05 10:35:00,120.64,120.74,120.63,120.7,12481.0,117.2043,117.3015,117.1946,117.2626,12481.0
2019-12-05 10:40:00,120.69,120.76,120.67,120.71,9431.0,117.2529,117.3209,117.2335,117.2723,9431.0
2019-12-05 10:45:00,120.72,120.79,120.7,120.77,10906.0,117.282,117.35,117.2626,117.3306,10906.0
2019-12-05 10:50:00,120.79,120.85,120.74,120.74,6110.0,117.35,117.4083,117.3015,117.3015,6110.0
2019-12-05 10:55:00,120.68,120.78,120.6,120.7,3145.0,117.2432,117.3403,117.1654,117.2626,3145.0
2019-12-05 11:00:00,120.72,120.73,120.63,120.66,6607.0,117.282,117.2917,117.1946,117.2237,6607.0
2019-12-05 11:05:00,120.69,120.74,120.62,120.71,4212.0,117.2529,117.3015,117.1849,117.2723,4212.0
2019-12-05 11:10:00,120.7,120.74,120.63,120.7,5556.0,117.2626,117.3015,117.1946,117.2626,5556.0
2019-12-05 11:15:00,120.72,120.84,120.7,120.84,3732.0,117.282,117.3986,117.2626,117.3986,3732.0
2019-12-05 11:20:00,120.83,120.96,120.78,120.84,35190.0,117.3889,117.5152,117.3403,117.3986,35190.0
2019-12-05 11:25:00,120.83,120.85,120.64,120.71,16619.0,117.3889,117.4083,117.2043,117.2723,16619.0
2019-12-05 11:30:00,120.76,120.76,120.6,120.68,46098.0,117.3209,117.3209,117.1654,117.2432,46098.0
2019-12-05 11:35:00,120.68,120.72,120.59,120.64,111305.0,117.2432,117.282,117.1557,117.2043,111305.0
2019-12-05 11:40:00,120.63,120.67,120.59,120.62,25828.0,117.1946,117.2335,117.1557,117.1849,25828.0
2019-12-05 11:45:00,120.65,120.67,120.49,120.58,101569.0,117.214,117.2335,117.0586,117.146,101569.0
2019-12-05 11:50:00,120.58,120.78,120.57,120.67,34179.0,117.146,117.3403,117.1363,117.2335,34179.0
2019-12-05 11:55:00,120.69,120.69,120.48,120.48,66549.0,117.2529,117.2529,117.0489,117.0489,66549.0
2019-12-05 12:00:00,120.48,120.59,120.43,120.54,40315.0,117.0489,117.1557,117.0003,117.1072,40315.0
2019-12-05 12:05:00,120.54,120.6,120.54,120.59,9556.0,117.1072,117.1654,117.1072,117.1557,9556.0
2019-12-05 12:10:00,120.6,120.74,120.6,120.69,5330.0,117.1654,117.3015,117.1654,117.2529,5330.0
2019-12-05 12:15:00,120.67,120.78,120.66,120.73,5433.0,117.2335,117.3403,117.2237,117.2917,5433.0
2019-12-05 12:20:00,120.68,120.72,120.62,120.64,4351.0,117.2432,117.282,117.1849,117.2043,4351.0
2019-12-05 12:25:00,120.61,120.71,120.54,120.71,7281.0,117.1752,117.2723,117.1072,117.2723,7281.0
2019-12-05 12:30:00,120.7,120.7,120.59,120.66,14532.0,117.2626,117.2626,117.1557,117.2237,14532.0
2019-12-05 12:35:00,120.65,120.74,120.59,120.74,20126.0,117.214,117.3015,117.1557,117.3015,20126.0
2019-12-05 12:40:00,120.71,120.75,120.68,120.7,2800.0,117.2723,117.3112,117.2432,117.2626,2800.0
2019-12-05 12:45:00,120.68,120.7,120.64,120.67,10453.0,117.2432,117.2626,117.2043,117.2335,10453.0
2019-12-05 12:50:00,120.69,120.73,120.66,120.72,4433.0,117.2529,117.2917,117.2237,117.282,4433.0
2019-12-05 12:55:00,120.72,120.74,120.64,120.69,5364.0,117.282,117.3015,117.2043,117.2529,5364.0
2019-12-05 13:00:00,120.66,120.7,120.62,120.64,19951.0,117.2237,117.2626,117.1849,117.2043,19951.0
2019-12-05 13:05:00,120.65,120.72,120.63,120.69,10440.0,117.214,117.282,117.1946,117.2529,10440.0
2019-12-05 13:10:00,120.71,120.77,120.69,120.75,9836.0,117.2723,117.3306,117.2529,117.3112,9836.0
2019-12-05 13:15:00,120.76,120.84,120.72,120.83,8046.0,117.3209,117.3986,117.282,117.3889,8046.0
2019-12-05 13:20:00,120.83,120.9,120.81,120.86,5900.0,117.3889,117.4569,117.3695,117.418,5900.0
2019-12-05 13:25:00,120.86,120.93,120.85,120.88,3400.0,117.418,117.486,117.4083,117.4375,3400.0
2019-12-05 13:30:00,120.9,121.08,120.89,121.02,8779.0,117.4569,117.6318,117.4472,117.5735,8779.0
2019-12-05 13:35:00,121.05,121.16,121.04,121.1,6001.0,117.6026,117.7095,117.5929,117.6512,6001.0
2019-12-05 13:40:00,121.12,121.15,121.05,121.08,3824.0,117.6706,117.6998,117.6026,117.6318,3824.0
2019-12-05 13:45:00,121.11,121.14,121.07,121.11,7291.0,117.6609,117.6901,117.6221,117.6609,7291.0
2019-12-05 13:50:00,121.08,121.1,120.82,120.84,7416.0,117.6318,117.6512,117.3792,117.3986,7416.0
2019-12-05 13:55:00,120.84,120.86,120.7,120.81,4222.0,117.3986,117.418,117.2626,117.3695,4222.0
2019-12-05 14:00:00,120.77,120.82,120.74,120.8,6274.0,117.3306,117.3792,117.3015,117.3598,6274.0
2019-12-05 14:05:00,120.77,120.8,120.67,120.73,4476.0,117.3306,117.3598,117.2335,117.2917,4476.0
2019-12-05 14:10:00,120.76,120.84,120.72,120.84,8297.0,117.3209,117.3986,117.282,117.3986,8297.0
2019-12-05 14:15:00,120.79,120.82,120.75,120.77,4900.0,117.35,117.3792,117.3112,117.3306,4900.0
2019-12-05 14:20:00,120.74,120.82,120.74,120.79,3200.0,117.3015,117.3792,117.3015,117.35,3200.0
2019-12-05 14:25:00,120.81,120.93,120.81,120.93,4527.0,117.3695,117.486,117.3695,117.486,4527.0
2019-12-05 14:30:00,120.92,120.95,120.86,120.87,4750.0,117.4763,117.5055,117.418,117.4278,4750.0
2019-12-05 14:35:00,120.88,120.91,120.84,120.88,4594.0,117.4375,117.4666,117.3986,117.4375,4594.0
2019-12-05 14:40:00,120.9,120.93,120.87,120.9,3861.0,117.4569,117.486,117.4278,117.4569,3861.0
2019-12-05 14:45:00,120.91,120.97,120.91,120.96,3169.0,117.4666,117.5249,117.4666,117.5152,3169.0
2019-12-05 14:50:00,120.95,120.98,120.93,120.94,4168.0,117.5055,117.5346,117.486,117.4958,4168.0
2019-12-05 14:55:00,120.95,120.96,120.62,120.78,14458.0,117.5055,117.5152,117.1849,117.3403,14458.0
2019-12-05 15:00:00,120.8,120.92,120.79,120.92,5582.0,117.3598,117.4763,117.35,117.4763,5582.0
2019-12-05 15:05:00,120.92,121.05,120.89,121.05,9109.0,117.4763,117.6026,117.4472,117.6026,9109.0
2019-12-05 15:10:00,121.04,121.14,121.04,121.08,6661.0,117.5929,117.6901,117.5929,117.6318,6661.0
2019-12-05 15:15:00,121.07,121.1,120.94,120.99,5400.0,117.6221,117.6512,117.4958,117.5443,5400.0
2019-12-05 15:20:00,121.0,121.02,120.98,121.01,3920.0,117.5541,117.5735,117.5346,117.5638,3920.0
2019-12-05 15:25:00,121.02,121.08,121.0,121.08,7743.0,117.5735,117.6318,117.5541,117.6318,7743.0
2019-12-05 15:30:00,121.08,121.14,121.07,121.11,10111.0,117.6318,117.6901,117.6221,117.6609,10111.0
2019-12-05 15:35:00,121.11,121.16,121.07,121.09,13905.0,117.6609,117.7095,117.6221,117.6415,13905.0
2019-12-05 15:40:00,121.09,121.1,120.98,121.05,13649.0,117.6415,117.6512,117.5346,117.6026,13649.0
2019-12-05 15:45:00,121.05,121.06,121.01,121.02,13336.0,117.6026,117.6123,117.5638,117.5735,13336.0
2019-12-05 15:50:00,121.03,121.07,120.93,121.07,27282.0,117.5832,117.6221,117.486,117.6221,27282.0
2019-12-05 15:55:00,121.09,121.11,120.94,121.02,80143.0,117.6415,117.6609,117.4958,117.5735,80143.0
2019-12-06 09:30:00,122.0,122.48,121.85,122.19,19971.0,118.5256,118.9919,118.3798,118.7102,19971.0
2019-12-06 09:35:00,122.2,122.21,121.72,122.14,28850.0,118.7199,118.7296,118.2535,118.6616,28850.0
2019-12-06 09:40:00,122.15,122.49,122.15,122.22,4554.0,118.6713,119.0016,118.6713,118.7393,4554.0
2019-12-06 09:45:00,122.27,122.31,122.04,122.04,3791.0,118.7879,118.8267,118.5644,118.5644,3791.0
2019-12-06 09:50:00,121.97,122.08,121.93,122.04,2400.0,118.4964,118.6033,118.4576,118.5644,2400.0
2019-12-06 09:55:00,121.98,122.07,121.97,122.03,14826.0,118.5061,118.5936,118.4964,118.5547,14826.0
2019-12-06 10:00:00,122.06,122.19,122.03,122.05,13824.0,118.5839,118.7102,118.5547,118.5742,13824.0
2019-12-06 10:05:00,122.05,122.12,121.8,121.86,14796.0,118.5742,118.6422,118.3313,118.3896,14796.0
2019-12-06 10:10:00,121.83,121.87,121.79,121.82,10270.0,118.3604,118.3993,118.3216,118.3507,10270.0
2019-12-06 10:15:00,121.89,121.89,121.51,121.7,12739.0,118.4187,118.4187,118.0495,118.2341,12739.0
2019-12-06 10:20:00,121.7,121.83,121.65,121.7,25913.0,118.2341,118.3604,118.1855,118.2341,25913.0
2019-12-06 10:25:00,121.7,121.73,121.3,121.31,10824.0,118.2341,118.2633,117.8455,117.8552,10824.0
2019-12-06 10:30:00,121.28,121.32,121.17,121.21,5388.0,117.8261,117.8649,117.7192,117.7581,5388.0
2019-12-06 10:35:00,121.18,121.23,120.94,120.97,3524.0,117.7289,117.7775,117.4958,117.5249,3524.0
2019-12-06 10:40:00,121.0,121.25,120.99,121.19,26425.0,117.5541,117.7969,117.5443,117.7386,26425.0
2019-12-06 10:45:00,121.14,121.18,121.03,121.15,3400.0,117.6901,117.7289,117.5832,117.6998,3400.0
2019-12-06 10:50:00,121.09,121.11,121.03,121.05,3741.0,117.6415,117.6609,117.5832,117.6026,3741.0
2019-12-06 10:55:00,121.08,121.34,121.08,121.21,8156.0,117.6318,117.8844,117.6318,117.7581,8156.0
2019-12-06 11:00:00,121.23,121.27,121.14,121.17,4681.0,117.7775,117.8164,117.6901,117.7192,4681.0
2019-12-06 11:05:00,121.13,121.14,120.99,121.0,2618.0,117.6804,117.6901,117.5443,117.5541,2618.0
2019-12-06 11:10:00,121.0,121.09,120.92,121.06,9849.0,117.5541,117.6415,117.4763,117.6123,9849.0
2019-12-06 11:15:00,121.07,121.07,120.86,120.9,5147.0,117.6221,117.6221,117.418,117.4569,5147.0
2019-12-06 11:20:00,120.89,121.24,120.89,121.17,12795.0,117.4472,117.7872,117.4472,117.7192,12795.0
2019-12-06 11:25:00,121.22,121.23,121.06,121.09,14594.0,117.7678,117.7775,117.6123,117.6415,14594.0
2019-12-06 11:30:00,121.12,121.21,121.09,121.13,33333.0,117.6706,117.7581,117.6415,117.6804,33333.0
2019-12-06 11:35:00,121.16,121.21,121.1,121.13,3381.0,117.7095,117.7581,117.6512,117.6804,3381.0
2019-12-06 11:40:00,121.14,121.19,121.02,121.13,25402.0,117.6901,117.7386,117.5735,117.6804,25402.0
2019-12-06 11:45:00,121.16,121.17,121.07,121.07,10301.0,117.7095,117.7192,117.6221,117.6221,10301.0
2019-12-06 11:50:00,121.09,121.13,121.07,121.1,7350.0,117.6415,117.6804,117.6221,117.6512,7350.0
2019-12-06 11:55:00,121.11,121.25,121.1,121.22,4924.0,117.6609,117.7969,117.6512,117.7678,4924.0
2019-12-06 12:00:00,121.26,121.42,121.23,121.33,7933.0,117.8066,117.9621,117.7775,117.8747,7933.0
2019-12-06 12:05:00,121.31,121.35,121.3,121.33,2312.0,117.8552,117.8941,117.8455,117.8747,2312.0
2019-12-06 12:10:00,121.33,121.41,121.33,121.33,2790.0,117.8747,117.9524,117.8747,117.8747,2790.0
2019-12-06 12:15:00,121.35,121.35,121.26,121.32,3600.0,117.8941,117.8941,117.8066,117.8649,3600.0
2019-12-06 12:20:00,121.32,121.37,121.27,121.32,3708.0,117.8649,117.9135,117.8164,117.8649,3708.0
2019-12-06 12:25:00,121.33,121.36,121.3,121.34,2300.0,117.8747,117.9038,117.8455,117.8844,2300.0
2019-12-06 12:30:00,121.35,121.35,121.18,121.3,7921.0,117.8941,117.8941,117.7289,117.8455,7921.0
2019-12-06 12:35:00,121.27,121.31,121.26,121.3,1809.0,117.8164,117.8552,117.8066,117.8455,1809.0
2019-12-06 12:40:00,121.29,121.38,121.29,121.34,2504.0,117.8358,117.9232,117.8358,117.8844,2504.0
2019-12-06 12:45:00,121.31,121.39,121.27,121.27,6330.0,117.8552,117.9329,117.8164,117.8164,6330.0
2019-12-06 12:50:00,121.25,121.31,121.24,121.29,4728.0,117.7969,117.8552,117.7872,117.8358,4728.0
2019-12-06 12:55:00,121.3,121.36,121.29,121.32,2444.0,117.8455,117.9038,117.8358,117.8649,2444.0
2019-12-06 13:00:00,121.32,121.35,121.29,121.32,6131.0,117.8649,117.8941,117.8358,117.8649,6131.0
2019-12-06 13:05:00,121.3,121.32,121.2,121.26,2751.0,117.8455,117.8649,117.7484,117.8066,2751.0
2019-12-06 13:10:00,121.28,121.3,121.2,121.29,3014.0,117.8261,117.8455,117.7484,117.8358,3014.0
2019-12-06 13:15:00,121.3,121.3,121.19,121.21,6148.0,117.8455,117.8455,117.7386,117.7581,6148.0
2019-12-06 13:20:00,121.25,121.26,121.15,121.16,3572.0,117.7969,117.8066,117.6998,117.7095,3572.0
2019-12-06 13:25:00,121.18,121.22,121.16,121.16,2218.0,117.7289,117.7678,117.7095,117.7095,2218.0
2019-12-06 13:30:00,121.18,121.37,121.13,121.37,9110.0,117.7289,117.9135,117.6804,117.9135,9110.0
2019-12-06 13:35:00,121.38,121.64,121.35,121.64,13808.0,117.9232,118.1758,117.8941,118.1758,13808.0
2019-12-06 13:40:00,121.63,121.76,121.56,121.74,80941.0,118.1661,118.2924,118.0981,118.273,80941.0
2019-12-06 13:45:00,121.74,121.75,121.54,121.59,40723.0,118.273,118.2827,118.0787,118.1273,40723.0
2019-12-06 13:50:00,121.59,121.7,121.59,121.7,23932.0,118.1273,118.2341,118.1273,118.2341,23932.0
2019-12-06 13:55:00,121.71,121.85,121.69,121.76,18071.0,118.2438,118.3798,118.2244,118.2924,18071.0
2019-12-06 14:00:00,121.75,121.76,121.66,121.71,5909.0,118.2827,118.2924,118.1953,118.2438,5909.0
2019-12-06 14:05:00,121.7,121.91,121.7,121.84,8882.0,118.2341,118.4381,118.2341,118.3701,8882.0
2019-12-06 14:10:00,121.82,121.87,121.73,121.87,5694.0,118.3507,118.3993,118.2633,118.3993,5694.0
2019-12-06 14:15:00,121.84,121.86,121.77,121.84,4009.0,118.3701,118.3896,118.3021,118.3701,4009.0
2019-12-06 14:20:00,121.84,121.93,121.84,121.92,3300.0,118.3701,118.4576,118.3701,118.4479,3300.0
2019-12-06 14:25:00,121.93,122.01,121.84,121.84,5750.0,118.4576,118.5353,118.3701,118.3701,5750.0
2019-12-06 14:30:00,121.85,121.9,121.83,121.88,2998.0,118.3798,118.4284,118.3604,118.409,2998.0
2019-12-06 14:35:00,121.86,121.86,121.75,121.81,3145.0,118.3896,118.3896,118.2827,118.341,3145.0
2019-12-06 14:40:00,121.81,121.83,121.76,121.83,2046.0,118.341,118.3604,118.2924,118.3604,2046.0
2019-12-06 14:45:00,121.8,121.82,121.75,121.75,5844.0,118.3313,118.3507,118.2827,118.2827,5844.0
2019-12-06 14:50:00,121.74,121.84,121.73,121.84,5791.0,118.273,118.3701,118.2633,118.3701,5791.0
2019-12-06 14:55:00,121.84,121.85,121.77,121.77,4684.0,118.3701,118.3798,118.3021,118.3021,4684.0
2019-12-06 15:00:00,121.76,121.83,121.72,121.81,5901.0,118.2924,118.3604,118.2535,118.341,5901.0
2019-12-06 15:05:00,121.82,121.84,121.79,121.8,4609.0,118.3507,118.3701,118.3216,118.3313,4609.0
2019-12-06 15:10:00,121.81,121.82,121.71,121.71,7697.0,118.341,118.3507,118.2438,118.2438,7697.0
2019-12-06 15:15:00,121.73,121.79,121.7,121.75,15981.0,118.2633,118.3216,118.2341,118.2827,15981.0
2019-12-06 15:20:00,121.75,121.85,121.71,121.73,20194.0,118.2827,118.3798,118.2438,118.2633,20194.0
2019-12-06 15:25:00,121.73,121.76,121.72,121.75,7474.0,118.2633,118.2924,118.2535,118.2827,7474.0
2019-12-06 15:30:00,121.76,121.79,121.7,121.78,19956.0,118.2924,118.3216,118.2341,118.3118,19956.0
2019-12-06 15:35:00,121.78,121.87,121.62,121.83,33859.0,118.3118,118.3993,118.1564,118.3604,33859.0
2019-12-06 15:40:00,121.83,122.04,121.83,122.02,24376.0,118.3604,118.5644,118.3604,118.545,24376.0
2019-12-06 15:45:00,122.02,122.11,122.0,122.05,33950.0,118.545,118.6324,118.5256,118.5742,33950.0
2019-12-06 15:50:00,122.06,122.06,121.92,122.03,50471.0,118.5839,118.5839,118.4479,118.5547,50471.0
2019-12-06 15:55:00,121.99,122.07,121.95,122.06,122444.0,118.5159,118.5936,118.477,118.5839,122444.0
2019-12-09 09:30:00,121.35,121.56,120.76,121.0,70396.0,117.8941,118.0981,117.3209,117.5541,70396.0
2019-12-09 09:35:00,121.01,121.17,120.75,120.75,18666.0,117.5638,117.7192,117.3112,117.3112,18666.0
2019-12-09 09:40:00,120.75,120.96,120.51,120.57,40957.0,117.3112,117.5152,117.078,117.1363,40957.0
2019-12-09 09:45:00,120.5,120.89,120.5,120.66,45907.0,117.0683,117.4472,117.0683,117.2237,45907.0
2019-12-09 09:50:00,120.7,120.74,120.22,120.38,37292.0,117.2626,117.3015,116.7963,116.9517,37292.0
2019-12-09 09:55:00,120.37,120.71,120.24,120.25,15726.0,116.942,117.2723,116.8157,116.8254,15726.0
2019-12-09 10:00:00,120.27,120.43,120.01,120.41,24693.0,116.8448,117.0003,116.5922,116.9809,24693.0
2019-12-09 10:05:00,120.45,120.59,120.31,120.54,40293.0,117.0197,117.1557,116.8837,117.1072,40293.0
2019-12-09 10:10:00,120.56,120.61,120.3,120.42,38461.0,117.1266,117.1752,116.874,116.9906,38461.0
2019-12-09 10:15:00,120.42,120.46,120.24,120.35,18610.0,116.9906,117.0294,116.8157,116.9226,18610.0
2019-12-09 10:20:00,120.34,120.45,120.31,120.4,13080.0,116.9129,117.0197,116.8837,116.9711,13080.0
2019-12-09 10:25:00,120.35,120.48,120.31,120.32,24672.0,116.9226,117.0489,116.8837,116.8934,24672.0
2019-12-09 10:30:00,120.32,120.46,120.28,120.39,22529.0,116.8934,117.0294,116.8546,116.9614,22529.0
2019-12-09 10:35:00,120.38,120.56,120.37,120.47,20005.0,116.9517,117.1266,116.942,117.0391,20005.0
2019-12-09 10:40:00,120.47,120.57,120.42,120.55,8377.0,117.0391,117.1363,116.9906,117.1169,8377.0
2019-12-09 10:45:00,120.56,120.83,120.52,120.81,12395.0,117.1266,117.3889,117.0877,117.3695,12395.0
2019-12-09 10:50:00,120.84,121.06,120.79,121.01,37035.0,117.3986,117.6123,117.35,117.5638,37035.0
2019-12-09 10:55:00,121.01,121.15,120.87,121.1,8900.0,117.5638,117.6998,117.4278,117.6512,8900.0
2019-12-09 11:00:00,121.07,121.14,121.0,121.0,6806.0,117.6221,117.6901,117.5541,117.5541,6806.0
2019-12-09 11:05:00,121.0,121.0,120.91,120.92,2447.0,117.5541,117.5541,117.4666,117.4763,2447.0
2019-12-09 11:10:00,120.9,121.0,120.87,120.97,6121.0,117.4569,117.5541,117.4278,117.5249,6121.0
2019-12-09 11:15:00,120.99,121.03,120.93,120.93,9941.0,117.5443,117.5832,117.486,117.486,9941.0
2019-12-09 11:20:00,120.93,121.09,120.89,121.03,11902.0,117.486,117.6415,117.4472,117.5832,11902.0
2019-12-09 11:25:00,121.04,121.22,121.03,121.18,12645.0,117.5929,117.7678,117.5832,117.7289,12645.0
2019-12-09 11:30:00,121.22,121.23,121.13,121.15,3864.0,117.7678,117.7775,117.6804,117.6998,3864.0
2019-12-09 11:35:00,121.17,121.28,121.15,121.24,3728.0,117.7192,117.8261,117.6998,117.7872,3728.0
2019-12-09 11:40:00,121.26,121.39,121.21,121.3,10319.0,117.8066,117.9329,117.7581,117.8455,10319.0
2019-12-09 11:45:00,121.34,121.57,121.34,121.53,61916.0,117.8844,118.1078,117.8844,118.069,61916.0
2019-12-09 11:50:00,121.53,121.53,121.35,121.5,14421.0,118.069,118.069,117.8941,118.0398,14421.0
2019-12-09 11:55:00,121.53,121.53,121.45,121.47,5403.0,118.069,118.069,117.9912,118.0107,5403.0
2019-12-09 12:00:00,121.49,121.55,121.44,121.49,7129.0,118.0301,118.0884,117.9815,118.0301,7129.0
2019-12-09 12:05:00,121.49,121.49,121.39,121.44,12070.0,118.0301,118.0301,117.9329,117.9815,12070.0
2019-12-09 12:10:00,121.46,121.64,121.46,121.58,37995.0,118.001,118.1758,118.001,118.1175,37995.0
2019-12-09 12:15:00,121.6,121.6,121.53,121.58,13271.0,118.137,118.137,118.069,118.1175,13271.0
2019-12-09 12:20:00,121.59,121.6,121.51,121.6,16136.0,118.1273,118.137,118.0495,118.137,16136.0
2019-12-09 12:25:00,121.57,121.61,121.53,121.58,4357.0,118.1078,118.1467,118.069,118.1175,4357.0
2019-12-09 12:30:00,121.56,121.61,121.54,121.61,13266.0,118.0981,118.1467,118.0787,118.1467,13266.0
2019-12-09 12:35:00,121.6,121.73,121.6,121.71,13936.0,118.137,118.2633,118.137,118.2438,13936.0
2019-12-09 12:40:00,121.72,121.73,121.6,121.63,15878.0,118.2535,118.2633,118.137,118.1661,15878.0
2019-12-09 12:45:00,121.63,121.68,121.56,121.63,9787.0,118.1661,118.2147,118.0981,118.1661,9787.0
2019-12-09 12:50:00,121.62,121.71,121.61,121.71,18711.0,118.1564,118.2438,118.1467,118.2438,18711.0
2019-12-09 12:55:00,121.7,121.7,121.63,121.68,12106.0,118.2341,118.2341,118.1661,118.2147,12106.0
2019-12-09 13:00:00,121.69,121.89,121.68,121.89,10177.0,118.2244,118.4187,118.2147,118.4187,10177.0
2019-12-09 13:05:00,121.83,121.83,121.72,121.77,9864.0,118.3604,118.3604,118.2535,118.3021,9864.0
2019-12-09 13:10:00,121.76,121.8,121.72,121.73,4290.0,118.2924,118.3313,118.2535,118.2633,4290.0
2019-12-09 13:15:00,121.72,121.81,121.71,121.78,10617.0,118.2535,118.341,118.2438,118.3118,10617.0
2019-12-09 13:20:00,121.78,121.91,121.78,121.89,13069.0,118.3118,118.4381,118.3118,118.4187,13069.0
2019-12-09 13:25:00,121.88,121.88,121.78,121.86,6720.0,118.409,118.409,118.3118,118.3896,6720.0
2019-12-09 13:30:00,121.86,121.86,121.75,121.81,16519.0,118.3896,118.3896,118.2827,118.341,16519.0
2019-12-09 13:35:00,121.8,121.88,121.75,121.87,7205.0,118.3313,118.409,118.2827,118.3993,7205.0
2019-12-09 13:40:00,121.86,121.89,121.68,121.88,18764.0,118.3896,118.4187,118.2147,118.409,18764.0
2019-12-09 13:45:00,121.87,121.88,121.75,121.79,19348.0,118.3993,118.409,118.2827,118.3216,19348.0
2019-12-09 13:50:00,121.78,121.82,121.74,121.8,5095.0,118.3118,118.3507,118.273,118.3313,5095.0
2019-12-09 13:55:00,121.82,121.99,121.79,121.94,38703.0,118.3507,118.5159,118.3216,118.4673,38703.0
2019-12-09 14:00:00,121.95,122.02,121.89,121.93,24620.0,118.477,118.545,118.4187,118.4576,24620.0
2019-12-09 14:05:00,121.91,122.0,121.88,121.98,47647.0,118.4381,118.5256,118.409,118.5061,47647.0
2019-12-09 14:10:00,121.96,122.02,121.94,122.02,7727.0,118.4867,118.545,118.4673,118.545,7727.0
2019-12-09 14:15:00,122.04,122.12,122.02,122.07,7347.0,118.5644,118.6422,118.545,118.5936,7347.0
2019-12-09 14:20:00,122.11,122.13,121.97,122.0,8057.0,118.6324,118.6519,118.4964,118.5256,8057.0
2019-12-09 14:25:00,121.98,122.0,121.97,121.99,4335.0,118.5061,118.5256,118.4964,118.5159,4335.0
2019-12-09 14:30:00,122.0,122.01,121.87,121.97,11703.0,118.5256,118.5353,118.3993,118.4964,11703.0
2019-12-09 14:35:00,121.95,122.04,121.94,121.94,6452.0,118.477,118.5644,118.4673,118.4673,6452.0
2019-12-09 14:40:00,121.95,121.99,121.91,121.97,25068.0,118.477,118.5159,118.4381,118.4964,25068.0
2019-12-09 14:45:00,121.98,122.0,121.95,121.98,12866.0,118.5061,118.5256,118.477,118.5061,12866.0
2019-12-09 14:50:00,121.99,121.99,121.95,121.97,3176.0,118.5159,118.5159,118.477,118.4964,3176.0
2019-12-09 14:55:00,121.98,122.12,121.96,122.05,7345.0,118.5061,118.6422,118.4867,118.5742,7345.0
2019-12-09 15:00:00,122.04,122.1,121.95,121.97,7853.0,118.5644,118.6227,118.477,118.4964,7853.0
2019-12-09 15:05:00,121.95,122.0,121.93,121.97,12846.0,118.477,118.5256,118.4576,118.4964,12846.0
2019-12-09 15:10:00,121.95,121.99,121.94,121.98,21863.0,118.477,118.5159,118.4673,118.5061,21863.0
2019-12-09 15:15:00,121.97,122.06,121.95,122.0,11123.0,118.4964,118.5839,118.477,118.5256,11123.0
2019-12-09 15:20:00,121.98,122.0,121.95,121.98,7679.0,118.5061,118.5256,118.477,118.5061,7679.0
2019-12-09 15:25:00,121.99,121.99,121.95,121.97,9610.0,118.5159,118.5159,118.477,118.4964,9610.0
2019-12-09 15:30:00,121.97,122.03,121.91,122.0,21895.0,118.4964,118.5547,118.4381,118.5256,21895.0
2019-12-09 15:35:00,122.01,122.02,121.93,121.99,17512.0,118.5353,118.545,118.4576,118.5159,17512.0
2019-12-09 15:40:00,121.98,122.04,121.97,121.98,10068.0,118.5061,118.5644,118.4964,118.5061,10068.0
2019-12-09 15:45:00,121.98,121.98,121.91,121.95,30310.0,118.5061,118.5061,118.4381,118.477,30310.0
2019-12-09 15:50:00,121.92,122.08,121.86,121.97,73044.0,118.4479,118.6033,118.3896,118.4964,73044.0
2019-12-09 15:55:00,121.95,121.95,121.79,121.81,102734.0,118.477,118.477,118.3216,118.341,102734.0
2019-12-10 09:30:00,121.62,121.62,120.89,120.96,17713.0,118.1564,118.1564,117.4472,117.5152,17713.0
2019-12-10 09:35:00,120.78,120.82,120.3,120.59,18853.0,117.3403,117.3792,116.874,117.1557,18853.0
2019-12-10 09:40:00,120.59,121.08,120.58,120.67,14780.0,117.1557,117.6318,117.146,117.2335,14780.0
2019-12-10 09:45:00,120.76,121.04,120.74,120.9,27433.0,117.3209,117.5929,117.3015,117.4569,27433.0
2019-12-10 09:50:00,120.95,120.98,120.83,120.98,6488.0,117.5055,117.5346,117.3889,117.5346,6488.0
2019-12-10 09:55:00,121.02,121.05,120.9,121.02,9676.0,117.5735,117.6026,117.4569,117.5735,9676.0
2019-12-10 10:00:00,120.98,120.98,120.82,120.87,3116.0,117.5346,117.5346,117.3792,117.4278,3116.0
2019-12-10 10:05:00,120.88,121.12,120.87,121.05,22245.0,117.4375,117.6706,117.4278,117.6026,22245.0
2019-12-10 10:10:00,121.09,121.2,121.01,121.05,9241.0,117.6415,117.7484,117.5638,117.6026,9241.0
2019-12-10 10:15:00,121.07,121.1,120.88,120.97,19804.0,117.6221,117.6512,117.4375,117.5249,19804.0
2019-12-10 10:20:00,121.01,121.29,120.98,121.14,9556.0,117.5638,117.8358,117.5346,117.6901,9556.0
2019-12-10 10:25:00,121.18,121.28,121.17,121.26,2600.0,117.7289,117.8261,117.7192,117.8066,2600.0
2019-12-10 10:30:00,121.25,121.25,121.0,121.0,2712.0,117.7969,117.7969,117.5541,117.5541,2712.0
2019-12-10 10:35:00,121.05,121.17,121.04,121.14,3500.0,117.6026,117.7192,117.5929,117.6901,3500.0
2019-12-10 10:40:00,121.12,121.19,121.11,121.14,3221.0,117.6706,117.7386,117.6609,117.6901,3221.0
2019-12-10 10:45:00,121.14,121.22,121.07,121.1,6412.0,117.6901,117.7678,117.6221,117.6512,6412.0
2019-12-10 10:50:00,121.14,121.33,121.0,121.33,17704.0,117.6901,117.8747,117.5541,117.8747,17704.0
2019-12-10 10:55:00,121.33,121.7,121.32,121.66,23289.0,117.8747,118.2341,117.8649,118.1953,23289.0
2019-12-10 11:00:00,121.66,121.84,121.48,121.66,74169.0,118.1953,118.3701,118.0204,118.1953,74169.0
2019-12-10 11:05:00,121.64,121.79,121.57,121.58,12470.0,118.1758,118.3216,118.1078,118.1175,12470.0
2019-12-10 11:10:00,121.57,121.67,121.45,121.54,22864.0,118.1078,118.205,117.9912,118.0787,22864.0
2019-12-10 11:15:00,121.56,121.63,121.52,121.58,14717.0,118.0981,118.1661,118.0592,118.1175,14717.0
2019-12-10 11:20:00,121.61,121.65,121.52,121.59,17902.0,118.1467,118.1855,118.0592,118.1273,17902.0
2019-12-10 11:25:00,121.57,121.68,121.56,121.63,10311.0,118.1078,118.2147,118.0981,118.1661,10311.0
2019-12-10 11:30:00,121.63,121.77,121.6,121.66,9951.0,118.1661,118.3021,118.137,118.1953,9951.0
2019-12-10 11:35:00,121.68,121.7,121.59,121.61,5209.0,118.2147,118.2341,118.1273,118.1467,5209.0
2019-12-10 11:40:00,121.63,121.67,121.45,121.48,9351.0,118.1661,118.205,117.9912,118.0204,9351.0
2019-12-10 11:45:00,121.53,121.55,121.17,121.17,7263.0,118.069,118.0884,117.7192,117.7192,7263.0
2019-12-10 11:50:00,121.17,121.28,121.05,121.06,6301.0,117.7192,117.8261,117.6026,117.6123,6301.0
2019-12-10 11:55:00,121.06,121.1,120.86,120.86,2550.0,117.6123,117.6512,117.418,117.418,2550.0
2019-12-10 12:00:00,120.88,121.07,120.88,120.95,6694.0,117.4375,117.6221,117.4375,117.5055,6694.0
2019-12-10 12:05:00,120.98,121.01,120.92,120.95,2537.0,117.5346,117.5638,117.4763,117.5055,2537.0
2019-12-10 12:10:00,120.95,120.95,120.88,120.89,2300.0,117.5055,117.5055,117.4375,117.4472,2300.0
2019-12-10 12:15:00,120.89,120.93,120.66,120.85,12693.0,117.4472,117.486,117.2237,117.4083,12693.0
2019-12-10 12:20:00,120.84,120.89,120.76,120.83,12251.0,117.3986,117.4472,117.3209,117.3889,12251.0
2019-12-10 12:25:00,120.83,120.85,120.76,120.84,2602.0,117.3889,117.4083,117.3209,117.3986,2602.0
2019-12-10 12:30:00,120.85,120.93,120.85,120.86,3197.0,117.4083,117.486,117.4083,117.418,3197.0
2019-12-10 12:35:00,120.86,120.87,120.79,120.83,4329.0,117.418,117.4278,117.35,117.3889,4329.0
2019-12-10 12:40:00,120.8,120.8,120.76,120.77,1921.0,117.3598,117.3598,117.3209,117.3306,1921.0
2019-12-10 12:45:00,120.76,121.07,120.76,121.07,23069.0,117.3209,117.6221,117.3209,117.6221,23069.0
2019-12-10 12:50:00,121.06,121.28,121.04,121.28,26460.0,117.6123,117.8261,117.5929,117.8261,26460.0
2019-12-10 12:55:00,121.28,121.43,121.25,121.36,34541.0,117.8261,117.9718,117.7969,117.9038,34541.0
2019-12-10 13:00:00,121.35,121.42,121.32,121.36,12717.0,117.8941,117.9621,117.8649,117.9038,12717.0
2019-12-10 13:05:00,121.36,121.42,121.31,121.4,10307.0,117.9038,117.9621,117.8552,117.9427,10307.0
2019-12-10 13:10:00,121.4,121.49,121.35,121.44,15844.0,117.9427,118.0301,117.8941,117.9815,15844.0
2019-12-10 13:15:00,121.45,121.58,121.43,121.58,17914.0,117.9912,118.1175,117.9718,118.1175,17914.0
2019-12-10 13:20:00,121.58,121.73,121.57,121.72,22582.0,118.1175,118.2633,118.1078,118.2535,22582.0
2019-12-10 13:25:00,121.71,121.76,121.68,121.72,35389.0,118.2438,118.2924,118.2147,118.2535,35389.0
2019-12-10 13:30:00,121.73,121.75,121.69,121.75,33320.0,118.2633,118.2827,118.2244,118.2827,33320.0
2019-12-10 13:35:00,121.75,121.87,121.72,121.81,17039.0,118.2827,118.3993,118.2535,118.341,17039.0
2019-12-10 13:40:00,121.82,121.83,121.75,121.8,9803.0,118.3507,118.3604,118.2827,118.3313,9803.0
2019-12-10 13:45:00,121.79,121.79,121.7,121.72,4598.0,118.3216,118.3216,118.2341,118.2535,4598.0
2019-12-10 13:50:00,121.7,121.78,121.7,121.75,33561.0,118.2341,118.3118,118.2341,118.2827,33561.0
2019-12-10 13:55:00,121.74,121.75,121.47,121.63,22481.0,118.273,118.2827,118.0107,118.1661,22481.0
2019-12-10 14:00:00,121.63,121.64,121.54,121.54,2577.0,118.1661,118.1758,118.0787,118.0787,2577.0
2019-12-10 14:05:00,121.53,121.53,121.43,121.44,3400.0,118.069,118.069,117.9718,117.9815,3400.0
2019-12-10 14:10:00,121.48,121.58,121.47,121.5,5707.0,118.0204,118.1175,118.0107,118.0398,5707.0
2019-12-10 14:15:00,121.51,121.55,121.48,121.49,3312.0,118.0495,118.0884,118.0204,118.0301,3312.0
2019-12-10 14:20:00,121.5,121.5,121.32,121.35,2575.0,118.0398,118.0398,117.8649,117.8941,2575.0
2019-12-10 14:25:00,121.34,121.66,121.34,121.57,14194.0,117.8844,118.1953,117.8844,118.1078,14194.0
2019-12-10 14:30:00,121.54,121.55,121.48,121.52,2903.0,118.0787,118.0884,118.0204,118.0592,2903.0
2019-12-10 14:35:00,121.5,121.51,121.45,121.49,2723.0,118.0398,118.0495,117.9912,118.0301,2723.0
2019-12-10 14:40:00,121.47,121.5,121.38,121.44,7176.0,118.0107,118.0398,117.9232,117.9815,7176.0
2019-12-10 14:45:00,121.45,121.68,121.45,121.67,16042.0,117.9912,118.2147,117.9912,118.205,16042.0
2019-12-10 14:50:00,121.68,121.75,121.64,121.73,25733.0,118.2147,118.2827,118.1758,118.2633,25733.0
2019-12-10 14:55:00,121.71,121.74,121.67,121.69,9229.0,118.2438,118.273,118.205,118.2244,9229.0
2019-12-10 15:00:00,121.7,121.74,121.6,121.65,16510.0,118.2341,118.273,118.137,118.1855,16510.0
2019-12-10 15:05:00,121.65,121.71,121.6,121.63,27199.0,118.1855,118.2438,118.137,118.1661,27199.0
2019-12-10 15:10:00,121.64,121.71,121.64,121.7,16869.0,118.1758,118.2438,118.1758,118.2341,16869.0
2019-12-10 15:15:00,121.68,121.7,121.58,121.62,34847.0,118.2147,118.2341,118.1175,118.1564,34847.0
2019-12-10 15:20:00,121.62,121.68,121.6,121.61,27469.0,118.1564,118.2147,118.137,118.1467,27469.0
2019-12-10 15:25:00,121.61,121.75,121.59,121.74,9189.0,118.1467,118.2827,118.1273,118.273,9189.0
2019-12-10 15:30:00,121.71,121.72,121.56,121.62,14699.0,118.2438,118.2535,118.0981,118.1564,14699.0
2019-12-10 15:35:00,121.63,121.65,121.6,121.64,15151.0,118.1661,118.1855,118.137,118.1758,15151.0
2019-12-10 15:40:00,121.64,121.7,121.62,121.67,21563.0,118.1758,118.2341,118.1564,118.205,21563.0
2019-12-10 15:45:00,121.66,121.75,121.62,121.74,28656.0,118.1953,118.2827,118.1564,118.273,28656.0
2019-12-10 15:50:00,121.7,121.71,121.57,121.66,36647.0,118.2341,118.2438,118.1078,118.1953,36647.0
2019-12-10 15:55:00,121.66,121.78,121.58,121.58,82355.0,118.1953,118.3118,118.1175,118.1175,82355.0
2019-12-11 09:30:00,122.01,122.31,121.84,122.3,21109.0,118.5353,118.8267,118.3701,118.817,21109.0
2019-12-11 09:35:00,122.31,122.31,122.03,122.19,2100.0,118.8267,118.8267,118.5547,118.7102,2100.0
2019-12-11 09:40:00,122.05,122.2,122.05,122.18,8672.0,118.5742,118.7199,118.5742,118.7004,8672.0
2019-12-11 09:45:00,122.12,122.42,122.05,122.42,22200.0,118.6422,118.9336,118.5742,118.9336,22200.0
2019-12-11 09:50:00,122.39,122.54,122.37,122.45,7869.0,118.9045,119.0502,118.885,118.9628,7869.0
2019-12-11 09:55:00,122.46,122.49,122.19,122.3,5979.0,118.9725,119.0016,118.7102,118.817,5979.0
2019-12-11 10:00:00,122.3,122.63,122.25,122.62,6359.0,118.817,119.1376,118.7685,119.1279,6359.0
2019-12-11 10:05:00,122.64,122.68,122.51,122.58,6226.0,119.1473,119.1862,119.0211,119.0891,6226.0
2019-12-11 10:10:00,122.58,122.72,122.5,122.65,10825.0,119.0891,119.2251,119.0113,119.1571,10825.0
2019-12-11 10:15:00,122.66,122.8,122.66,122.7,8281.0,119.1668,119.3028,119.1668,119.2056,8281.0
2019-12-11 10:20:00,122.67,122.72,122.62,122.68,3420.0,119.1765,119.2251,119.1279,119.1862,3420.0
2019-12-11 10:25:00,122.65,122.67,122.58,122.59,4454.0,119.1571,119.1765,119.0891,119.0988,4454.0
2019-12-11 10:30:00,122.55,122.82,122.51,122.67,17135.0,119.0599,119.3222,119.0211,119.1765,17135.0
2019-12-11 10:35:00,122.64,122.71,122.61,122.68,7713.0,119.1473,119.2154,119.1182,119.1862,7713.0
2019-12-11 10:40:00,122.69,122.98,122.69,122.79,39272.0,119.1959,119.4777,119.1959,119.2931,39272.0
2019-12-11 10:45:00,122.85,122.97,122.79,122.85,43046.0,119.3514,119.468,119.2931,119.3514,43046.0
2019-12-11 10:50:00,122.86,122.95,122.84,122.92,15061.0,119.3611,119.4485,119.3417,119.4194,15061.0
2019-12-11 10:55:00,122.92,122.92,122.83,122.83,17316.0,119.4194,119.4194,119.3319,119.3319,17316.0
2019-12-11 11:00:00,122.82,122.89,122.73,122.89,10889.0,119.3222,119.3902,119.2348,119.3902,10889.0
2019-12-11 11:05:00,122.92,122.93,122.87,122.89,13075.0,119.4194,119.4291,119.3708,119.3902,13075.0
2019-12-11 11:10:00,122.89,122.91,122.85,122.88,2400.0,119.3902,119.4097,119.3514,119.3805,2400.0
2019-12-11 11:15:00,122.89,122.95,122.86,122.88,6568.0,119.3902,119.4485,119.3611,119.3805,6568.0
2019-12-11 11:20:00,122.88,122.9,122.78,122.88,6294.0,119.3805,119.3999,119.2834,119.3805,6294.0
2019-12-11 11:25:00,122.86,122.98,122.84,122.85,16205.0,119.3611,119.4777,119.3417,119.3514,16205.0
2019-12-11 11:30:00,122.83,122.88,122.83,122.85,6704.0,119.3319,119.3805,119.3319,119.3514,6704.0
2019-12-11 11:35:00,122.85,122.93,122.85,122.85,5235.0,119.3514,119.4291,119.3514,119.3514,5235.0
2019-12-11 11:40:00,122.89,122.92,122.88,122.91,6324.0,119.3902,119.4194,119.3805,119.4097,6324.0
2019-12-11 11:45:00,122.9,123.05,122.88,122.92,15459.0,119.3999,119.5457,119.3805,119.4194,15459.0
2019-12-11 11:50:00,122.92,122.97,122.86,122.92,5938.0,119.4194,119.468,119.3611,119.4194,5938.0
2019-12-11 11:55:00,122.96,122.97,122.84,122.84,9175.0,119.4582,119.468,119.3417,119.3417,9175.0
2019-12-11 12:00:00,122.84,122.99,122.84,122.95,26672.0,119.3417,119.4874,119.3417,119.4485,26672.0
2019-12-11 12:05:00,122.94,123.0,122.93,122.97,2493.0,119.4388,119.4971,119.4291,119.468,2493.0
2019-12-11 12:10:00,122.98,123.06,122.97,123.03,3945.0,119.4777,119.5554,119.468,119.5262,3945.0
2019-12-11 12:15:00,123.08,123.16,123.04,123.16,6356.0,119.5748,119.6525,119.536,119.6525,6356.0
2019-12-11 12:20:00,123.12,123.15,123.08,123.15,3170.0,119.6137,119.6428,119.5748,119.6428,3170.0
2019-12-11 12:25:00,123.13,123.15,123.09,123.12,3866.0,119.6234,119.6428,119.5845,119.6137,3866.0
2019-12-11 12:30:00,123.1,123.13,123.07,123.09,2302.0,119.5942,119.6234,119.5651,119.5845,2302.0
2019-12-11 12:35:00,123.1,123.19,122.99,123.11,18319.0,119.5942,119.6817,119.4874,119.604,18319.0
2019-12-11 12:40:00,123.12,123.21,123.11,123.2,4437.0,119.6137,119.7011,119.604,119.6914,4437.0
2019-12-11 12:45:00,123.22,123.31,123.14,123.15,15126.0,119.7108,119.7983,119.6331,119.6428,15126.0
2019-12-11 12:50:00,123.14,123.22,123.13,123.14,21904.0,119.6331,119.7108,119.6234,119.6331,21904.0
2019-12-11 12:55:00,123.15,123.18,123.12,123.12,4812.0,119.6428,119.672,119.6137,119.6137,4812.0
2019-12-11 13:00:00,123.13,123.24,123.13,123.23,9063.0,119.6234,119.7303,119.6234,119.7205,9063.0
2019-12-11 13:05:00,123.27,123.33,123.26,123.33,1783.0,119.7594,119.8177,119.7497,119.8177,1783.0
2019-12-11 13:10:00,123.34,123.34,123.24,123.24,1888.0,119.8274,119.8274,119.7303,119.7303,1888.0
2019-12-11 13:15:00,123.17,123.25,123.15,123.21,3273.0,119.6623,119.74,119.6428,119.7011,3273.0
2019-12-11 13:20:00,123.18,123.21,123.08,123.17,4500.0,119.672,119.7011,119.5748,119.6623,4500.0
2019-12-11 13:25:00,123.17,123.2,123.15,123.15,2875.0,119.6623,119.6914,119.6428,119.6428,2875.0
2019-12-11 13:30:00,123.15,123.23,123.13,123.22,15410.0,119.6428,119.7205,119.6234,119.7108,15410.0
2019-12-11 13:35:00,123.21,123.22,123.13,123.13,4736.0,119.7011,119.7108,119.6234,119.6234,4736.0
2019-12-11 13:40:00,123.15,123.19,123.14,123.14,1900.0,119.6428,119.6817,119.6331,119.6331,1900.0
2019-12-11 13:45:00,123.16,123.3,123.14,123.29,17155.0,119.6525,119.7886,119.6331,119.7788,17155.0
2019-12-11 13:50:00,123.3,123.33,123.25,123.26,7246.0,119.7886,119.8177,119.74,119.7497,7246.0
2019-12-11 13:55:00,123.28,123.31,123.24,123.29,6489.0,119.7691,119.7983,119.7303,119.7788,6489.0
2019-12-11 14:00:00,123.25,123.44,123.25,123.43,7044.0,119.74,119.9246,119.74,119.9149,7044.0
2019-12-11 14:05:00,123.44,123.5,123.26,123.3,7156.0,119.9246,119.9829,119.7497,119.7886,7156.0
2019-12-11 14:10:00,123.31,123.32,123.1,123.18,9615.0,119.7983,119.808,119.5942,119.672,9615.0
2019-12-11 14:15:00,123.16,123.26,123.15,123.22,14983.0,119.6525,119.7497,119.6428,119.7108,14983.0
2019-12-11 14:20:00,123.22,123.26,123.19,123.23,7796.0,119.7108,119.7497,119.6817,119.7205,7796.0
2019-12-11 14:25:00,123.22,123.31,123.19,123.28,35320.0,119.7108,119.7983,119.6817,119.7691,35320.0
2019-12-11 14:30:00,123.27,123.37,123.26,123.37,25756.0,119.7594,119.8566,119.7497,119.8566,25756.0
2019-12-11 14:35:00,123.38,123.45,123.29,123.38,24982.0,119.8663,119.9343,119.7788,119.8663,24982.0
2019-12-11 14:40:00,123.36,123.46,123.3,123.39,23702.0,119.8468,119.944,119.7886,119.876,23702.0
2019-12-11 14:45:00,123.37,123.37,123.24,123.34,9518.0,119.8566,119.8566,119.7303,119.8274,9518.0
2019-12-11 14:50:00,123.32,123.41,123.32,123.36,15973.0,119.808,119.8954,119.808,119.8468,15973.0
2019-12-11 14:55:00,123.32,123.35,123.29,123.34,4009.0,119.808,119.8371,119.7788,119.8274,4009.0
2019-12-11 15:00:00,123.35,123.35,123.28,123.29,6203.0,119.8371,119.8371,119.7691,119.7788,6203.0
2019-12-11 15:05:00,123.28,123.39,123.27,123.36,15909.0,119.7691,119.876,119.7594,119.8468,15909.0
2019-12-11 15:10:00,123.39,123.43,123.28,123.33,7350.0,119.876,119.9149,119.7691,119.8177,7350.0
2019-12-11 15:15:00,123.31,123.35,123.3,123.35,8184.0,119.7983,119.8371,119.7886,119.8371,8184.0
2019-12-11 15:20:00,123.37,123.37,123.24,123.27,17417.0,119.8566,119.8566,119.7303,119.7594,17417.0
2019-12-11 15:25:00,123.26,123.37,123.26,123.32,5239.0,119.7497,119.8566,119.7497,119.808,5239.0
2019-12-11 15:30:00,123.3,123.53,123.28,123.53,6001.0,119.7886,120.012,119.7691,120.012,6001.0
2019-12-11 15:35:00,123.51,123.56,123.4,123.44,10229.0,119.9926,120.0411,119.8857,119.9246,10229.0
2019-12-11 15:40:00,123.43,123.46,123.38,123.4,10139.0,119.9149,119.944,119.8663,119.8857,10139.0
2019-12-11 15:45:00,123.4,123.4,123.25,123.26,15571.0,119.8857,119.8857,119.74,119.7497,15571.0
2019-12-11 15:50:00,123.3,123.45,123.29,123.42,18625.0,119.7886,119.9343,119.7788,119.9051,18625.0
2019-12-11 15:55:00,123.4,123.41,123.22,123.3,39727.0,119.8857,119.8954,119.7108,119.7886,39727.0
2019-12-12 09:30:00,123.25,123.25,122.12,122.99,25271.0,119.74,119.74,118.6422,119.4874,25271.0
2019-12-12 09:35:00,123.08,123.55,122.74,123.51,16688.0,119.5748,120.0314,119.2445,119.9926,16688.0
2019-12-12 09:40:00,123.51,123.62,123.39,123.55,8672.0,119.9926,120.0994,119.876,120.0314,8672.0
2019-12-12 09:45:00,123.51,123.65,123.36,123.58,37756.0,119.9926,120.1286,119.8468,120.0606,37756.0
2019-12-12 09:50:00,123.65,124.09,123.58,124.09,9062.0,120.1286,120.5561,120.0606,120.5561,9062.0
2019-12-12 09:55:00,124.1,124.16,123.95,124.09,17549.0,120.5658,120.6241,120.42,120.5561,17549.0
2019-12-12 10:00:00,124.05,124.07,123.83,123.96,27244.0,120.5172,120.5366,120.3035,120.4298,27244.0
2019-12-12 10:05:00,123.97,124.15,123.82,123.93,12757.0,120.4395,120.6143,120.2937,120.4006,12757.0
2019-12-12 10:10:00,123.92,124.05,123.8,123.94,12619.0,120.3909,120.5172,120.2743,120.4103,12619.0
2019-12-12 10:15:00,123.93,124.02,123.92,124.01,9983.0,120.4006,120.488,120.3909,120.4783,9983.0
2019-12-12 10:20:00,124.01,124.17,123.99,124.07,10633.0,120.4783,120.6338,120.4589,120.5366,10633.0
2019-12-12 10:25:00,124.02,124.02,123.86,123.92,6709.0,120.488,120.488,120.3326,120.3909,6709.0
2019-12-12 10:30:00,123.95,124.0,123.87,123.87,4338.0,120.42,120.4686,120.3423,120.3423,4338.0
2019-12-12 10:35:00,123.87,123.94,123.84,123.89,5196.0,120.3423,120.4103,120.3132,120.3618,5196.0
2019-12-12 10:40:00,123.89,123.91,123.59,123.59,7013.0,120.3618,120.3812,120.0703,120.0703,7013.0
2019-12-12 10:45:00,123.6,123.68,123.59,123.65,15451.0,120.08,120.1577,120.0703,120.1286,15451.0
2019-12-12 10:50:00,123.67,124.08,123.66,124.03,23681.0,120.148,120.5463,120.1383,120.4978,23681.0
2019-12-12 10:55:00,124.03,124.13,123.97,123.97,8216.0,120.4978,120.5949,120.4395,120.4395,8216.0
2019-12-12 11:00:00,123.98,124.0,123.83,123.96,5536.0,120.4492,120.4686,120.3035,120.4298,5536.0
2019-12-12 11:05:00,123.99,124.0,123.85,123.86,5375.0,120.4589,120.4686,120.3229,120.3326,5375.0
2019-12-12 11:10:00,123.85,123.96,123.78,123.89,8236.0,120.3229,120.4298,120.2549,120.3618,8236.0
2019-12-12 11:15:00,123.84,124.0,123.81,123.94,14077.0,120.3132,120.4686,120.284,120.4103,14077.0
2019-12-12 11:20:00,123.98,124.0,123.87,123.9,7979.0,120.4492,120.4686,120.3423,120.3715,7979.0
2019-12-12 11:25:00,123.9,123.91,123.76,123.82,8818.0,120.3715,120.3812,120.2355,120.2937,8818.0
2019-12-12 11:30:00,123.78,124.0,123.74,123.88,57349.0,120.2549,120.4686,120.216,120.352,57349.0
2019-12-12 11:35:00,123.86,124.09,123.86,124.03,7500.0,120.3326,120.5561,120.3326,120.4978,7500.0
2019-12-12 11:40:00,123.93,124.06,123.89,123.93,6387.0,120.4006,120.5269,120.3618,120.4006,6387.0
2019-12-12 11:45:00,123.94,124.03,123.94,123.98,8678.0,120.4103,120.4978,120.4103,120.4492,8678.0
2019-12-12 11:50:00,123.96,123.99,123.85,123.85,7995.0,120.4298,120.4589,120.3229,120.3229,7995.0
2019-12-12 11:55:00,123.82,124.01,123.63,123.95,33311.0,120.2937,120.4783,120.1092,120.42,33311.0
2019-12-12 12:00:00,123.94,123.98,123.91,123.91,4350.0,120.4103,120.4492,120.3812,120.3812,4350.0
2019-12-12 12:05:00,123.92,124.0,123.92,124.0,3866.0,120.3909,120.4686,120.3909,120.4686,3866.0
2019-12-12 12:10:00,123.97,124.02,123.9,123.96,3030.0,120.4395,120.488,120.3715,120.4298,3030.0
2019-12-12 12:15:00,123.96,124.0,123.95,124.0,1500.0,120.4298,120.4686,120.42,120.4686,1500.0
2019-12-12 12:20:00,123.98,123.98,123.85,123.9,16733.0,120.4492,120.4492,120.3229,120.3715,16733.0
2019-12-12 12:25:00,123.9,124.0,123.9,123.98,15570.0,120.3715,120.4686,120.3715,120.4492,15570.0
2019-12-12 12:30:00,123.98,124.09,123.97,124.04,7715.0,120.4492,120.5561,120.4395,120.5075,7715.0
2019-12-12 12:35:00,124.04,124.16,124.04,124.07,13021.0,120.5075,120.6241,120.5075,120.5366,13021.0
2019-12-12 12:40:00,124.08,124.23,124.03,124.23,7802.0,120.5463,120.6921,120.4978,120.6921,7802.0
2019-12-12 12:45:00,124.25,124.33,124.15,124.17,3100.0,120.7115,120.7892,120.6143,120.6338,3100.0
2019-12-12 12:50:00,124.16,124.24,124.16,124.19,2700.0,120.6241,120.7018,120.6241,120.6532,2700.0
2019-12-12 12:55:00,124.24,124.24,124.1,124.1,2412.0,120.7018,120.7018,120.5658,120.5658,2412.0
2019-12-12 13:00:00,124.13,124.14,124.0,124.09,1993.0,120.5949,120.6046,120.4686,120.5561,1993.0
2019-12-12 13:05:00,124.09,124.16,124.06,124.1,4065.0,120.5561,120.6241,120.5269,120.5658,4065.0
2019-12-12 13:10:00,124.08,124.15,124.08,124.13,2858.0,120.5463,120.6143,120.5463,120.5949,2858.0
2019-12-12 13:15:00,124.15,124.2,124.09,124.2,2700.0,120.6143,120.6629,120.5561,120.6629,2700.0
2019-12-12 13:20:00,124.17,124.17,123.99,124.04,2753.0,120.6338,120.6338,120.4589,120.5075,2753.0
2019-12-12 13:25:00,124.04,124.09,124.04,124.08,2379.0,120.5075,120.5561,120.5075,120.5463,2379.0
2019-12-12 13:30:00,124.08,124.09,124.01,124.09,2800.0,120.5463,120.5561,120.4783,120.5561,2800.0
2019-12-12 13:35:00,124.06,124.06,123.93,124.04,9929.0,120.5269,120.5269,120.4006,120.5075,9929.0
2019-12-12 13:40:00,124.05,124.24,124.04,124.24,8311.0,120.5172,120.7018,120.5075,120.7018,8311.0
2019-12-12 13:45:00,124.24,124.25,124.09,124.09,4024.0,120.7018,120.7115,120.5561,120.5561,4024.0
2019-12-12 13:50:00,124.11,124.29,124.11,124.25,12127.0,120.5755,120.7504,120.5755,120.7115,12127.0
2019-12-12 13:55:00,124.25,124.31,124.22,124.3,3821.0,120.7115,120.7698,120.6824,120.7601,3821.0
2019-12-12 14:00:00,124.29,124.3,124.13,124.24,44246.0,120.7504,120.7601,120.5949,120.7018,44246.0
2019-12-12 14:05:00,124.26,124.36,124.26,124.34,2500.0,120.7212,120.8184,120.7212,120.7989,2500.0
2019-12-12 14:10:00,124.35,124.47,124.23,124.36,4471.0,120.8086,120.9252,120.6921,120.8184,4471.0
2019-12-12 14:15:00,124.32,124.41,124.32,124.38,2643.0,120.7795,120.8669,120.7795,120.8378,2643.0
2019-12-12 14:20:00,124.38,124.38,124.35,124.38,2132.0,120.8378,120.8378,120.8086,120.8378,2132.0
2019-12-12 14:25:00,124.37,124.52,124.37,124.48,19020.0,120.8281,120.9738,120.8281,120.9349,19020.0
2019-12-12 14:30:00,124.42,124.91,124.42,124.87,9748.0,120.8767,121.3527,120.8767,121.3138,9748.0
2019-12-12 14:35:00,124.82,124.92,124.71,124.92,5121.0,121.2653,121.3624,121.1584,121.3624,5121.0
2019-12-12 14:40:00,124.91,124.99,124.9,124.98,38156.0,121.3527,121.4304,121.343,121.4207,38156.0
2019-12-12 14:45:00,124.96,125.15,124.95,125.04,13535.0,121.4013,121.5859,121.3916,121.479,13535.0
2019-12-12 14:50:00,125.09,125.26,125.04,125.26,7827.0,121.5276,121.6927,121.479,121.6927,7827.0
2019-12-12 14:55:00,125.23,125.29,125.11,125.17,3942.0,121.6636,121.7219,121.547,121.6053,3942.0
2019-12-12 15:00:00,125.12,125.19,125.06,125.16,5525.0,121.5567,121.6247,121.4984,121.5956,5525.0
2019-12-12 15:05:00,125.11,125.42,125.11,125.35,12210.0,121.547,121.8482,121.547,121.7802,12210.0
2019-12-12 15:10:00,125.3,125.35,125.27,125.27,4787.0,121.7316,121.7802,121.7024,121.7024,4787.0
2019-12-12 15:15:00,125.22,125.35,125.21,125.33,9751.0,121.6539,121.7802,121.6442,121.7607,9751.0
2019-12-12 15:20:00,125.33,125.35,125.24,125.27,11043.0,121.7607,121.7802,121.6733,121.7024,11043.0
2019-12-12 15:25:00,125.27,125.33,125.13,125.25,69012.0,121.7024,121.7607,121.5664,121.683,69012.0
2019-12-12 15:30:00,125.23,125.3,125.23,125.25,24155.0,121.6636,121.7316,121.6636,121.683,24155.0
2019-12-12 15:35:00,125.27,125.33,125.17,125.3,24382.0,121.7024,121.7607,121.6053,121.7316,24382.0
2019-12-12 15:40:00,125.26,125.29,125.2,125.27,20476.0,121.6927,121.7219,121.6344,121.7024,20476.0
2019-12-12 15:45:00,125.28,125.31,125.24,125.28,32313.0,121.7122,121.7413,121.6733,121.7122,32313.0
2019-12-12 15:50:00,125.28,125.3,125.17,125.2,36322.0,121.7122,121.7316,121.6053,121.6344,36322.0
2019-12-12 15:55:00,125.19,125.22,124.99,124.99,60960.0,121.6247,121.6539,121.4304,121.4304,60960.0
2019-12-13 09:30:00,125.62,125.62,124.6,124.73,26396.0,122.0425,122.0425,121.0515,121.1778,26396.0
2019-12-13 09:35:00,124.7,125.33,124.7,125.33,17654.0,121.1487,121.7607,121.1487,121.7607,17654.0
2019-12-13 09:40:00,124.98,125.37,124.94,125.37,5039.0,121.4207,121.7996,121.3818,121.7996,5039.0
2019-12-13 09:45:00,125.3,125.41,125.21,125.32,5156.0,121.7316,121.8385,121.6442,121.751,5156.0
2019-12-13 09:50:00,125.32,125.74,125.31,125.61,6872.0,121.751,122.1591,121.7413,122.0328,6872.0
2019-12-13 09:55:00,125.67,125.82,125.59,125.69,4410.0,122.0911,122.2368,122.0133,122.1105,4410.0
2019-12-13 10:00:00,125.71,126.54,125.59,126.53,9347.0,122.1299,122.9363,122.0133,122.9266,9347.0
2019-12-13 10:05:00,126.46,126.69,126.39,126.59,7360.0,122.8586,123.082,122.7906,122.9849,7360.0
2019-12-13 10:10:00,126.75,126.83,126.58,126.61,8767.0,123.1403,123.218,122.9751,123.0043,8767.0
2019-12-13 10:15:00,126.6,126.77,126.51,126.77,6678.0,122.9946,123.1597,122.9071,123.1597,6678.0
2019-12-13 10:20:00,126.75,126.84,126.68,126.78,6526.0,123.1403,123.2277,123.0723,123.1694,6526.0
2019-12-13 10:25:00,126.79,126.79,126.31,126.49,15516.0,123.1792,123.1792,122.7128,122.8877,15516.0
2019-12-13 10:30:00,126.4,126.4,126.14,126.34,23652.0,122.8003,122.8003,122.5477,122.742,23652.0
2019-12-13 10:35:00,126.32,126.32,125.87,126.11,42506.0,122.7225,122.7225,122.2854,122.5185,42506.0
2019-12-13 10:40:00,126.11,126.42,126.08,126.32,77511.0,122.5185,122.8197,122.4894,122.7225,77511.0
2019-12-13 10:45:00,126.29,126.35,126.09,126.24,28700.0,122.6934,122.7517,122.4991,122.6448,28700.0
2019-12-13 10:50:00,126.25,126.49,126.04,126.22,55468.0,122.6545,122.8877,122.4505,122.6254,55468.0
2019-12-13 10:55:00,126.26,126.28,126.13,126.14,36887.0,122.6643,122.6837,122.538,122.5477,36887.0
2019-12-13 11:00:00,126.15,126.2,126.0,126.06,22633.0,122.5574,122.606,122.4117,122.47,22633.0
2019-12-13 11:05:00,126.08,126.45,125.96,126.01,47758.0,122.4894,122.8488,122.3728,122.4214,47758.0
2019-12-13 11:10:00,126.07,126.21,125.75,125.75,16700.0,122.4797,122.6157,122.1688,122.1688,16700.0
2019-12-13 11:15:00,125.75,125.76,125.62,125.62,7996.0,122.1688,122.1785,122.0425,122.0425,7996.0
2019-12-13 11:20:00,125.61,125.63,125.13,125.13,7780.0,122.0328,122.0522,121.5664,121.5664,7780.0
2019-12-13 11:25:00,125.08,125.21,124.99,124.99,5531.0,121.5179,121.6442,121.4304,121.4304,5531.0
2019-12-13 11:30:00,124.94,125.22,124.93,125.17,4681.0,121.3818,121.6539,121.3721,121.6053,4681.0
2019-12-13 11:35:00,125.2,125.35,125.19,125.26,3848.0,121.6344,121.7802,121.6247,121.6927,3848.0
2019-12-13 11:40:00,125.23,125.75,125.21,125.71,23851.0,121.6636,122.1688,121.6442,122.1299,23851.0
2019-12-13 11:45:00,125.71,126.0,125.7,125.94,58015.0,122.1299,122.4117,122.1202,122.3534,58015.0
2019-12-13 11:50:00,125.97,126.03,125.89,125.95,43567.0,122.3825,122.4408,122.3048,122.3631,43567.0
2019-12-13 11:55:00,125.94,126.01,125.93,125.98,16161.0,122.3534,122.4214,122.3437,122.3922,16161.0
2019-12-13 12:00:00,125.98,125.99,125.93,125.95,13981.0,122.3922,122.4019,122.3437,122.3631,13981.0
2019-12-13 12:05:00,125.95,125.98,125.84,125.94,20870.0,122.3631,122.3922,122.2562,122.3534,20870.0
2019-12-13 12:10:00,125.94,125.96,125.84,125.91,3100.0,122.3534,122.3728,122.2562,122.3242,3100.0
2019-12-13 12:15:00,125.91,125.94,125.63,125.88,37870.0,122.3242,122.3534,122.0522,122.2951,37870.0
2019-12-13 12:20:00,125.9,126.02,125.9,125.99,26017.0,122.3145,122.4311,122.3145,122.4019,26017.0
2019-12-13 12:25:00,126.03,126.17,125.98,126.05,7980.0,122.4408,122.5768,122.3922,122.4602,7980.0
2019-12-13 12:30:00,126.09,126.09,125.73,125.91,10428.0,122.4991,122.4991,122.1493,122.3242,10428.0
2019-12-13 12:35:00,125.87,125.93,125.84,125.9,16551.0,122.2854,122.3437,122.2562,122.3145,16551.0
2019-12-13 12:40:00,125.92,125.94,125.86,125.89,5269.0,122.3339,122.3534,122.2756,122.3048,5269.0
2019-12-13 12:45:00,125.88,126.02,125.88,125.92,101885.0,122.2951,122.4311,122.2951,122.3339,101885.0
2019-12-13 12:50:00,125.92,125.98,125.88,125.93,9885.0,122.3339,122.3922,122.2951,122.3437,9885.0
2019-12-13 12:55:00,125.94,126.1,125.91,126.08,24383.0,122.3534,122.5088,122.3242,122.4894,24383.0
2019-12-13 13:00:00,126.08,126.11,125.96,125.96,6135.0,122.4894,122.5185,122.3728,122.3728,6135.0
2019-12-13 13:05:00,125.93,126.0,125.89,125.98,10169.0,122.3437,122.4117,122.3048,122.3922,10169.0
2019-12-13 13:10:00,125.98,125.98,125.84,125.95,11560.0,122.3922,122.3922,122.2562,122.3631,11560.0
2019-12-13 13:15:00,125.94,125.95,125.88,125.9,24512.0,122.3534,122.3631,122.2951,122.3145,24512.0
2019-12-13 13:20:00,125.9,126.01,125.9,125.95,18493.0,122.3145,122.4214,122.3145,122.3631,18493.0
2019-12-13 13:25:00,125.95,125.95,125.88,125.92,10411.0,122.3631,122.3631,122.2951,122.3339,10411.0
2019-12-13 13:30:00,125.91,126.0,125.86,125.91,31549.0,122.3242,122.4117,122.2756,122.3242,31549.0
2019-12-13 13:35:00,125.89,125.98,125.89,125.95,20320.0,122.3048,122.3922,122.3048,122.3631,20320.0
2019-12-13 13:40:00,125.95,126.02,125.95,125.98,12912.0,122.3631,122.4311,122.3631,122.3922,12912.0
2019-12-13 13:45:00,125.96,125.96,125.92,125.95,7555.0,122.3728,122.3728,122.3339,122.3631,7555.0
2019-12-13 13:50:00,125.94,125.95,125.92,125.93,5473.0,122.3534,122.3631,122.3339,122.3437,5473.0
2019-12-13 13:55:00,125.93,126.0,125.92,125.99,21756.0,122.3437,122.4117,122.3339,122.4019,21756.0
2019-12-13 14:00:00,125.99,126.1,125.92,125.93,15588.0,122.4019,122.5088,122.3339,122.3437,15588.0
2019-12-13 14:05:00,125.92,126.0,125.91,125.95,18670.0,122.3339,122.4117,122.3242,122.3631,18670.0
2019-12-13 14:10:00,125.95,126.0,125.95,125.97,31995.0,122.3631,122.4117,122.3631,122.3825,31995.0
2019-12-13 14:15:00,125.97,126.0,125.95,125.95,13266.0,122.3825,122.4117,122.3631,122.3631,13266.0
2019-12-13 14:20:00,125.95,125.99,125.94,125.96,62908.0,122.3631,122.4019,122.3534,122.3728,62908.0
2019-12-13 14:25:00,125.97,126.02,125.95,125.98,19442.0,122.3825,122.4311,122.3631,122.3922,19442.0
2019-12-13 14:30:00,125.98,125.99,125.92,125.95,31445.0,122.3922,122.4019,122.3339,122.3631,31445.0
2019-12-13 14:35:00,125.96,125.98,125.79,125.93,72010.0,122.3728,122.3922,122.2076,122.3437,72010.0
2019-12-13 14:40:00,125.95,125.99,125.91,125.94,36052.0,122.3631,122.4019,122.3242,122.3534,36052.0
2019-12-13 14:45:00,125.95,125.99,125.93,125.93,22190.0,122.3631,122.4019,122.3437,122.3437,22190.0
2019-12-13 14:50:00,125.94,125.96,125.91,125.93,14096.0,122.3534,122.3728,122.3242,122.3437,14096.0
2019-12-13 14:55:00,125.94,126.0,125.52,125.62,41596.0,122.3534,122.4117,121.9453,122.0425,41596.0
2019-12-13 15:00:00,125.63,125.65,125.49,125.49,6412.0,122.0522,122.0716,121.9162,121.9162,6412.0
2019-12-13 15:05:00,125.51,125.55,125.28,125.28,7189.0,121.9356,121.9745,121.7122,121.7122,7189.0
2019-12-13 15:10:00,125.26,125.51,125.17,125.45,28892.0,121.6927,121.9356,121.6053,121.8773,28892.0
2019-12-13 15:15:00,125.45,125.82,125.45,125.78,26594.0,121.8773,122.2368,121.8773,122.1979,26594.0
2019-12-13 15:20:00,125.78,125.9,125.72,125.79,122995.0,122.1979,122.3145,122.1396,122.2076,122995.0
2019-12-13 15:25:00,125.79,125.94,125.76,125.94,50056.0,122.2076,122.3534,122.1785,122.3534,50056.0
2019-12-13 15:30:00,125.94,125.96,125.85,125.93,44242.0,122.3534,122.3728,122.2659,122.3437,44242.0
2019-12-13 15:35:00,125.92,125.92,125.59,125.67,37115.0,122.3339,122.3339,122.0133,122.0911,37115.0
2019-12-13 15:40:00,125.67,125.82,125.6,125.79,14462.0,122.0911,122.2368,122.0231,122.2076,14462.0
2019-12-13 15:45:00,125.74,125.82,125.68,125.75,23142.0,122.1591,122.2368,122.1008,122.1688,23142.0
2019-12-13 15:50:00,125.76,125.84,125.7,125.7,33499.0,122.1785,122.2562,122.1202,122.1202,33499.0
2019-12-13 15:55:00,125.69,125.74,125.62,125.64,66757.0,122.1105,122.1591,122.0425,122.0619,66757.0
2019-12-16 09:30:00,126.59,126.74,126.0,126.16,25732.0,122.9849,123.1306,122.4117,122.5671,25732.0
2019-12-16 09:35:00,126.26,126.34,126.0,126.17,21356.0,122.6643,122.742,122.4117,122.5768,21356.0
2019-12-16 09:40:00,126.19,126.66,126.19,126.45,30176.0,122.5962,123.0529,122.5962,122.8488,30176.0
2019-12-16 09:45:00,126.48,126.53,126.4,126.46,6603.0,122.878,122.9266,122.8003,122.8586,6603.0
2019-12-16 09:50:00,126.48,126.53,126.38,126.45,11715.0,122.878,122.9266,122.7808,122.8488,11715.0
2019-12-16 09:55:00,126.45,126.63,126.4,126.56,23978.0,122.8488,123.0237,122.8003,122.9557,23978.0
2019-12-16 10:00:00,126.54,126.68,126.45,126.63,33906.0,122.9363,123.0723,122.8488,123.0237,33906.0
2019-12-16 10:05:00,126.64,126.64,126.45,126.47,7340.0,123.0334,123.0334,122.8488,122.8683,7340.0
2019-12-16 10:10:00,126.45,126.62,126.4,126.62,19187.0,122.8488,123.014,122.8003,123.014,19187.0
2019-12-16 10:15:00,126.65,126.66,126.55,126.62,17758.0,123.0431,123.0529,122.946,123.014,17758.0
2019-12-16 10:20:00,126.67,126.7,126.5,126.53,8860.0,123.0626,123.0917,122.8974,122.9266,8860.0
2019-12-16 10:25:00,126.57,126.78,126.55,126.72,10301.0,122.9654,123.1694,122.946,123.1112,10301.0
2019-12-16 10:30:00,126.74,126.88,126.7,126.88,17174.0,123.1306,123.2666,123.0917,123.2666,17174.0
2019-12-16 10:35:00,126.85,126.92,126.84,126.89,5708.0,123.2375,123.3055,123.2277,123.2763,5708.0
2019-12-16 10:40:00,126.94,126.94,126.76,126.8,16582.0,123.3249,123.3249,123.15,123.1889,16582.0
2019-12-16 10:45:00,126.83,126.85,126.56,126.59,18527.0,123.218,123.2375,122.9557,122.9849,18527.0
2019-12-16 10:50:00,126.59,126.59,126.05,126.35,15117.0,122.9849,122.9849,122.4602,122.7517,15117.0
2019-12-16 10:55:00,126.41,126.41,126.26,126.33,6404.0,122.81,122.81,122.6643,122.7323,6404.0
2019-12-16 11:00:00,126.36,126.57,126.32,126.54,11552.0,122.7614,122.9654,122.7225,122.9363,11552.0
2019-12-16 11:05:00,126.52,126.6,126.49,126.53,16000.0,122.9169,122.9946,122.8877,122.9266,16000.0
2019-12-16 11:10:00,126.55,126.6,126.54,126.54,2830.0,122.946,122.9946,122.9363,122.9363,2830.0
2019-12-16 11:15:00,126.56,126.64,126.48,126.54,5644.0,122.9557,123.0334,122.878,122.9363,5644.0
2019-12-16 11:20:00,126.53,126.55,126.44,126.5,6677.0,122.9266,122.946,122.8391,122.8974,6677.0
2019-12-16 11:25:00,126.49,126.61,126.49,126.59,3677.0,122.8877,123.0043,122.8877,122.9849,3677.0
2019-12-16 11:30:00,126.58,126.6,126.48,126.51,5103.0,122.9751,122.9946,122.878,122.9071,5103.0
2019-12-16 11:35:00,126.53,126.57,126.45,126.56,9173.0,122.9266,122.9654,122.8488,122.9557,9173.0
2019-12-16 11:40:00,126.58,126.59,126.48,126.55,2879.0,122.9751,122.9849,122.878,122.946,2879.0
2019-12-16 11:45:00,126.54,126.54,126.42,126.49,11369.0,122.9363,122.9363,122.8197,122.8877,11369.0
2019-12-16 11:50:00,126.55,126.58,126.5,126.53,16253.0,122.946,122.9751,122.8974,122.9266,16253.0
2019-12-16 11:55:00,126.52,126.58,126.51,126.54,4485.0,122.9169,122.9751,122.9071,122.9363,4485.0
2019-12-16 12:00:00,126.54,126.58,126.53,126.58,4029.0,122.9363,122.9751,122.9266,122.9751,4029.0
2019-12-16 12:05:00,126.56,126.56,126.52,126.54,2025.0,122.9557,122.9557,122.9169,122.9363,2025.0
2019-12-16 12:10:00,126.56,126.58,126.54,126.57,5804.0,122.9557,122.9751,122.9363,122.9654,5804.0
2019-12-16 12:15:00,126.59,126.59,126.56,126.58,1629.0,122.9849,122.9849,122.9557,122.9751,1629.0
2019-12-16 12:20:00,126.58,126.59,126.53,126.58,5113.0,122.9751,122.9849,122.9266,122.9751,5113.0
2019-12-16 12:25:00,126.6,126.82,126.6,126.81,10553.0,122.9946,123.2083,122.9946,123.1986,10553.0
2019-12-16 12:30:00,126.8,126.84,126.78,126.81,5774.0,123.1889,123.2277,123.1694,123.1986,5774.0
2019-12-16 12:35:00,126.77,126.84,126.69,126.84,2218.0,123.1597,123.2277,123.082,123.2277,2218.0
2019-12-16 12:40:00,126.81,126.81,126.75,126.78,4474.0,123.1986,123.1986,123.1403,123.1694,4474.0
2019-12-16 12:45:00,126.79,126.81,126.74,126.74,8694.0,123.1792,123.1986,123.1306,123.1306,8694.0
2019-12-16 12:50:00,126.74,126.82,126.74,126.79,7752.0,123.1306,123.2083,123.1306,123.1792,7752.0
2019-12-16 12:55:00,126.79,126.81,126.74,126.78,8460.0,123.1792,123.1986,123.1306,123.1694,8460.0
2019-12-16 13:00:00,126.78,126.81,126.63,126.78,16965.0,123.1694,123.1986,123.0237,123.1694,16965.0
2019-12-16 13:05:00,126.78,126.95,126.77,126.95,24055.0,123.1694,123.3346,123.1597,123.3346,24055.0
2019-12-16 13:10:00,126.97,127.05,126.94,127.0,17286.0,123.354,123.4318,123.3249,123.3832,17286.0
2019-12-16 13:15:00,127.02,127.02,126.91,126.94,1689.0,123.4026,123.4026,123.2957,123.3249,1689.0
2019-12-16 13:20:00,126.92,126.98,126.92,126.95,2785.0,123.3055,123.3638,123.3055,123.3346,2785.0
2019-12-16 13:25:00,126.98,126.98,126.87,126.92,8981.0,123.3638,123.3638,123.2569,123.3055,8981.0
2019-12-16 13:30:00,126.92,127.05,126.9,127.05,6724.0,123.3055,123.4318,123.286,123.4318,6724.0
2019-12-16 13:35:00,127.0,127.01,126.89,126.98,25761.0,123.3832,123.3929,123.2763,123.3638,25761.0
2019-12-16 13:40:00,126.98,127.03,126.96,127.01,10986.0,123.3638,123.4123,123.3443,123.3929,10986.0
2019-12-16 13:45:00,127.03,127.1,126.99,127.05,4205.0,123.4123,123.4803,123.3735,123.4318,4205.0
2019-12-16 13:50:00,127.04,127.11,127.04,127.09,3945.0,123.422,123.49,123.422,123.4706,3945.0
2019-12-16 13:55:00,127.06,127.14,127.02,127.03,2850.0,123.4415,123.5192,123.4026,123.4123,2850.0
2019-12-16 14:00:00,127.07,127.08,126.96,126.97,4360.0,123.4512,123.4609,123.3443,123.354,4360.0
2019-12-16 14:05:00,126.95,126.99,126.9,126.96,21821.0,123.3346,123.3735,123.286,123.3443,21821.0
2019-12-16 14:10:00,126.94,126.96,126.94,126.94,1840.0,123.3249,123.3443,123.3249,123.3249,1840.0
2019-12-16 14:15:00,126.94,126.97,126.92,126.94,6234.0,123.3249,123.354,123.3055,123.3249,6234.0
2019-12-16 14:20:00,126.95,126.97,126.94,126.95,7666.0,123.3346,123.354,123.3249,123.3346,7666.0
2019-12-16 14:25:00,126.95,126.97,126.88,126.92,29084.0,123.3346,123.354,123.2666,123.3055,29084.0
2019-12-16 14:30:00,126.92,127.0,126.9,126.96,52984.0,123.3055,123.3832,123.286,123.3443,52984.0
2019-12-16 14:35:00,126.98,126.99,126.93,126.94,25295.0,123.3638,123.3735,123.3152,123.3249,25295.0
2019-12-16 14:40:00,126.93,126.94,126.55,126.77,58558.0,123.3152,123.3249,122.946,123.1597,58558.0
2019-12-16 14:45:00,126.8,126.96,126.75,126.9,8594.0,123.1889,123.3443,123.1403,123.286,8594.0
2019-12-16 14:50:00,126.88,126.91,126.63,126.7,15369.0,123.2666,123.2957,123.0237,123.0917,15369.0
2019-12-16 14:55:00,126.68,126.89,126.67,126.85,23293.0,123.0723,123.2763,123.0626,123.2375,23293.0
2019-12-16 15:00:00,126.88,126.89,126.53,126.56,32607.0,123.2666,123.2763,122.9266,122.9557,32607.0
2019-12-16 15:05:00,126.58,126.6,126.3,126.5,17265.0,122.9751,122.9946,122.7031,122.8974,17265.0
2019-12-16 15:10:00,126.48,126.58,126.47,126.48,11795.0,122.878,122.9751,122.8683,122.878,11795.0
2019-12-16 15:15:00,126.51,126.53,126.42,126.45,12986.0,122.9071,122.9266,122.8197,122.8488,12986.0
2019-12-16 15:20:00,126.43,126.54,126.41,126.48,11375.0,122.8294,122.9363,122.81,122.878,11375.0
2019-12-16 15:25:00,126.48,126.53,126.42,126.43,10212.0,122.878,122.9266,122.8197,122.8294,10212.0
2019-12-16 15:30:00,126.43,126.52,126.4,126.48,26662.0,122.8294,122.9169,122.8003,122.878,26662.0
2019-12-16 15:35:00,126.48,126.53,126.46,126.48,10348.0,122.878,122.9266,122.8586,122.878,10348.0
2019-12-16 15:40:00,126.47,126.49,126.41,126.46,16179.0,122.8683,122.8877,122.81,122.8586,16179.0
2019-12-16 15:45:00,126.47,126.49,126.36,126.43,45927.0,122.8683,122.8877,122.7614,122.8294,45927.0
2019-12-16 15:50:00,126.43,126.47,126.21,126.21,28184.0,122.8294,122.8683,122.6157,122.6157,28184.0
2019-12-16 15:55:00,126.19,126.25,126.1,126.19,55195.0,122.5962,122.6545,122.5088,122.5962,55195.0
2019-12-17 09:30:00,126.0,126.29,125.28,125.41,35958.0,122.4117,122.6934,121.7122,121.8385,35958.0
2019-12-17 09:35:00,125.48,126.11,125.48,125.77,23458.0,121.9065,122.5185,121.9065,122.1882,23458.0
2019-12-17 09:40:00,125.83,125.86,125.66,125.79,40444.0,122.2465,122.2756,122.0813,122.2076,40444.0
2019-12-17 09:45:00,125.82,125.97,125.7,125.89,27117.0,122.2368,122.3825,122.1202,122.3048,27117.0
2019-12-17 09:50:00,125.92,126.07,125.91,125.98,17374.0,122.3339,122.4797,122.3242,122.3922,17374.0
2019-12-17 09:55:00,125.98,126.26,125.93,126.11,20181.0,122.3922,122.6643,122.3437,122.5185,20181.0
2019-12-17 10:00:00,126.14,126.44,125.96,126.4,11714.0,122.5477,122.8391,122.3728,122.8003,11714.0
2019-12-17 10:05:00,126.42,126.44,126.09,126.1,10147.0,122.8197,122.8391,122.4991,122.5088,10147.0
2019-12-17 10:10:00,126.14,126.27,126.12,126.18,13400.0,122.5477,122.674,122.5282,122.5865,13400.0
2019-12-17 10:15:00,126.17,126.32,126.17,126.22,8720.0,122.5768,122.7225,122.5768,122.6254,8720.0
2019-12-17 10:20:00,126.21,126.21,126.12,126.2,5268.0,122.6157,122.6157,122.5282,122.606,5268.0
2019-12-17 10:25:00,126.17,126.21,126.13,126.14,4739.0,122.5768,122.6157,122.538,122.5477,4739.0
2019-12-17 10:30:00,126.12,126.17,126.07,126.14,42511.0,122.5282,122.5768,122.4797,122.5477,42511.0
2019-12-17 10:35:00,126.15,126.15,126.07,126.11,24829.0,122.5574,122.5574,122.4797,122.5185,24829.0
2019-12-17 10:40:00,126.11,126.12,126.05,126.09,7488.0,122.5185,122.5282,122.4602,122.4991,7488.0
2019-12-17 10:45:00,126.08,126.14,126.03,126.09,22264.0,122.4894,122.5477,122.4408,122.4991,22264.0
2019-12-17 10:50:00,126.09,126.11,125.76,125.76,22845.0,122.4991,122.5185,122.1785,122.1785,22845.0
2019-12-17 10:55:00,125.78,125.79,125.65,125.65,8757.0,122.1979,122.2076,122.0716,122.0716,8757.0
2019-12-17 11:00:00,125.63,125.69,125.57,125.6,8679.0,122.0522,122.1105,121.9939,122.0231,8679.0
2019-12-17 11:05:00,125.59,125.66,125.57,125.62,6102.0,122.0133,122.0813,121.9939,122.0425,6102.0
2019-12-17 11:10:00,125.6,125.61,125.48,125.5,5101.0,122.0231,122.0328,121.9065,121.9259,5101.0
2019-12-17 11:15:00,125.52,125.58,125.5,125.54,6496.0,121.9453,122.0036,121.9259,121.9648,6496.0
2019-12-17 11:20:00,125.53,125.64,125.52,125.62,6594.0,121.955,122.0619,121.9453,122.0425,6594.0
2019-12-17 11:25:00,125.61,125.77,125.55,125.7,11086.0,122.0328,122.1882,121.9745,122.1202,11086.0
2019-12-17 11:30:00,125.69,125.81,125.69,125.79,3914.0,122.1105,122.2271,122.1105,122.2076,3914.0
2019-12-17 11:35:00,125.78,125.79,125.71,125.72,3982.0,122.1979,122.2076,122.1299,122.1396,3982.0
2019-12-17 11:40:00,125.71,125.77,125.7,125.76,4765.0,122.1299,122.1882,122.1202,122.1785,4765.0
2019-12-17 11:45:00,125.79,125.8,125.76,125.78,4829.0,122.2076,122.2174,122.1785,122.1979,4829.0
2019-12-17 11:50:00,125.8,126.04,125.79,126.01,10262.0,122.2174,122.4505,122.2076,122.4214,10262.0
2019-12-17 11:55:00,126.0,126.21,125.99,126.04,19605.0,122.4117,122.6157,122.4019,122.4505,19605.0
2019-12-17 12:00:00,126.05,126.15,126.01,126.08,6099.0,122.4602,122.5574,122.4214,122.4894,6099.0
2019-12-17 12:05:00,126.08,126.11,126.01,126.06,14788.0,122.4894,122.5185,122.4214,122.47,14788.0
2019-12-17 12:10:00,126.04,126.04,125.97,126.03,11629.0,122.4505,122.4505,122.3825,122.4408,11629.0
2019-12-17 12:15:00,126.01,126.11,125.97,126.04,36383.0,122.4214,122.5185,122.3825,122.4505,36383.0
2019-12-17 12:20:00,126.03,126.15,126.03,126.06,3339.0,122.4408,122.5574,122.4408,122.47,3339.0
2019-12-17 12:25:00,126.09,126.12,126.06,126.11,3600.0,122.4991,122.5282,122.47,122.5185,3600.0
2019-12-17 12:30:00,126.15,126.16,126.09,126.1,2434.0,122.5574,122.5671,122.4991,122.5088,2434.0
2019-12-17 12:35:00,126.13,126.19,126.1,126.13,4634.0,122.538,122.5962,122.5088,122.538,4634.0
2019-12-17 12:40:00,126.15,126.32,126.14,126.32,17930.0,122.5574,122.7225,122.5477,122.7225,17930.0
2019-12-17 12:45:00,126.34,126.46,126.3,126.45,22121.0,122.742,122.8586,122.7031,122.8488,22121.0
2019-12-17 12:50:00,126.47,126.5,126.38,126.49,29798.0,122.8683,122.8974,122.7808,122.8877,29798.0
2019-12-17 12:55:00,126.51,126.65,126.49,126.62,8817.0,122.9071,123.0431,122.8877,123.014,8817.0
2019-12-17 13:00:00,126.64,126.82,126.58,126.79,40501.0,123.0334,123.2083,122.9751,123.1792,40501.0
2019-12-17 13:05:00,126.83,126.95,126.75,126.95,39367.0,123.218,123.3346,123.1403,123.3346,39367.0
2019-12-17 13:10:00,126.95,127.05,126.78,126.94,45260.0,123.3346,123.4318,123.1694,123.3249,45260.0
2019-12-17 13:15:00,126.95,126.96,126.81,126.88,33030.0,123.3346,123.3443,123.1986,123.2666,33030.0
2019-12-17 13:20:00,126.9,127.14,126.89,126.92,66543.0,123.286,123.5192,123.2763,123.3055,66543.0
2019-12-17 13:25:00,126.94,127.03,126.91,126.97,8264.0,123.3249,123.4123,123.2957,123.354,8264.0
2019-12-17 13:30:00,126.96,127.03,126.93,127.03,13603.0,123.3443,123.4123,123.3152,123.4123,13603.0
2019-12-17 13:35:00,127.02,127.02,126.95,126.98,5500.0,123.4026,123.4026,123.3346,123.3638,5500.0
2019-12-17 13:40:00,126.96,127.02,126.96,127.0,10262.0,123.3443,123.4026,123.3443,123.3832,10262.0
2019-12-17 13:45:00,126.98,127.05,126.96,126.98,16256.0,123.3638,123.4318,123.3443,123.3638,16256.0
2019-12-17 13:50:00,126.97,127.04,126.96,127.04,26445.0,123.354,123.422,123.3443,123.422,26445.0
2019-12-17 13:55:00,127.04,127.09,127.03,127.09,11017.0,123.422,123.4706,123.4123,123.4706,11017.0
2019-12-17 14:00:00,127.1,127.12,126.99,127.04,7492.0,123.4803,123.4998,123.3735,123.422,7492.0
2019-12-17 14:05:00,127.05,127.08,127.0,127.03,6027.0,123.4318,123.4609,123.3832,123.4123,6027.0
2019-12-17 14:10:00,127.04,127.05,127.01,127.05,5000.0,123.422,123.4318,123.3929,123.4318,5000.0
2019-12-17 14:15:00,127.03,127.05,127.0,127.01,3820.0,123.4123,123.4318,123.3832,123.3929,3820.0
2019-12-17 14:20:00,127.0,127.04,126.96,127.0,8609.0,123.3832,123.422,123.3443,123.3832,8609.0
2019-12-17 14:25:00,127.0,127.04,126.96,127.0,7836.0,123.3832,123.422,123.3443,123.3832,7836.0
2019-12-17 14:30:00,127.0,127.01,126.98,126.99,15380.0,123.3832,123.3929,123.3638,123.3735,15380.0
2019-12-17 14:35:00,127.0,127.09,126.98,127.09,9457.0,123.3832,123.4706,123.3638,123.4706,9457.0
2019-12-17 14:40:00,127.09,127.14,127.02,127.02,6620.0,123.4706,123.5192,123.4026,123.4026,6620.0
2019-12-17 14:45:00,127.04,127.05,126.98,127.03,8555.0,123.422,123.4318,123.3638,123.4123,8555.0
2019-12-17 14:50:00,127.04,127.05,126.99,127.01,4910.0,123.422,123.4318,123.3735,123.3929,4910.0
2019-12-17 14:55:00,127.02,127.04,127.0,127.01,6407.0,123.4026,123.422,123.3832,123.3929,6407.0
2019-12-17 15:00:00,127.0,127.05,126.98,127.0,11234.0,123.3832,123.4318,123.3638,123.3832,11234.0
2019-12-17 15:05:00,127.02,127.1,127.02,127.09,7146.0,123.4026,123.4803,123.4026,123.4706,7146.0
2019-12-17 15:10:00,127.09,127.12,127.04,127.07,7645.0,123.4706,123.4998,123.422,123.4512,7645.0
2019-12-17 15:15:00,127.05,127.1,127.02,127.06,6561.0,123.4318,123.4803,123.4026,123.4415,6561.0
2019-12-17 15:20:00,127.06,127.15,127.03,127.15,9322.0,123.4415,123.5289,123.4123,123.5289,9322.0
2019-12-17 15:25:00,127.13,127.17,127.09,127.13,7888.0,123.5095,123.5483,123.4706,123.5095,7888.0
2019-12-17 15:30:00,127.15,127.17,127.11,127.16,9583.0,123.5289,123.5483,123.49,123.5386,9583.0
2019-12-17 15:35:00,127.16,127.2,127.14,127.18,15387.0,123.5386,123.5775,123.5192,123.5581,15387.0
2019-12-17 15:40:00,127.19,127.2,127.14,127.15,32897.0,123.5678,123.5775,123.5192,123.5289,32897.0
2019-12-17 15:45:00,127.15,127.2,127.14,127.19,20219.0,123.5289,123.5775,123.5192,123.5678,20219.0
2019-12-17 15:50:00,127.2,127.2,127.14,127.18,29789.0,123.5775,123.5775,123.5192,123.5581,29789.0
2019-12-17 15:55:00,127.19,127.31,127.05,127.05,88188.0,123.5678,123.6844,123.4318,123.4318,88188.0
2019-12-18 09:30:00,127.31,127.33,126.97,127.31,35197.0,123.6844,123.7038,123.354,123.6844,35197.0
2019-12-18 09:35:00,127.3,127.32,127.11,127.32,10893.0,123.6746,123.6941,123.49,123.6941,10893.0
2019-12-18 09:40:00,127.3,127.3,127.09,127.17,26199.0,123.6746,123.6746,123.4706,123.5483,26199.0
2019-12-18 09:45:00,127.17,127.18,126.96,127.02,101545.0,123.5483,123.5581,123.3443,123.4026,101545.0
2019-12-18 09:50:00,127.02,127.17,126.78,126.84,86607.0,123.4026,123.5483,123.1694,123.2277,86607.0
2019-12-18 09:55:00,126.8,126.81,126.4,126.42,26674.0,123.1889,123.1986,122.8003,122.8197,26674.0
2019-12-18 10:00:00,126.4,126.65,126.25,126.65,18262.0,122.8003,123.0431,122.6545,123.0431,18262.0
2019-12-18 10:05:00,126.67,126.72,126.48,126.61,21147.0,123.0626,123.1112,122.878,123.0043,21147.0
2019-12-18 10:10:00,126.58,126.64,126.51,126.61,6098.0,122.9751,123.0334,122.9071,123.0043,6098.0
2019-12-18 10:15:00,126.61,126.94,126.58,126.94,15253.0,123.0043,123.3249,122.9751,123.3249,15253.0
2019-12-18 10:20:00,126.97,127.05,126.88,127.03,5518.0,123.354,123.4318,123.2666,123.4123,5518.0
2019-12-18 10:25:00,126.99,127.03,126.86,126.91,6761.0,123.3735,123.4123,123.2472,123.2957,6761.0
2019-12-18 10:30:00,126.95,127.02,126.88,126.89,6415.0,123.3346,123.4026,123.2666,123.2763,6415.0
2019-12-18 10:35:00,126.91,126.96,126.85,126.88,5722.0,123.2957,123.3443,123.2375,123.2666,5722.0
2019-12-18 10:40:00,126.84,127.04,126.83,126.99,6567.0,123.2277,123.422,123.218,123.3735,6567.0
2019-12-18 10:45:00,126.97,127.0,126.9,126.97,2399.0,123.354,123.3832,123.286,123.354,2399.0
2019-12-18 10:50:00,127.0,127.04,126.97,127.04,5032.0,123.3832,123.422,123.354,123.422,5032.0
2019-12-18 10:55:00,127.05,127.18,127.05,127.18,4356.0,123.4318,123.5581,123.4318,123.5581,4356.0
2019-12-18 11:00:00,127.16,127.4,127.13,127.25,8657.0,123.5386,123.7718,123.5095,123.6261,8657.0
2019-12-18 11:05:00,127.28,127.37,127.27,127.35,4537.0,123.6552,123.7426,123.6455,123.7232,4537.0
2019-12-18 11:10:00,127.34,127.52,127.34,127.48,6076.0,123.7135,123.8884,123.7135,123.8495,6076.0
2019-12-18 11:15:00,127.48,127.62,127.47,127.48,6237.0,123.8495,123.9855,123.8398,123.8495,6237.0
2019-12-18 11:20:00,127.47,127.64,127.47,127.61,5481.0,123.8398,124.005,123.8398,123.9758,5481.0
2019-12-18 11:25:00,127.6,127.61,127.54,127.56,2520.0,123.9661,123.9758,123.9078,123.9272,2520.0
2019-12-18 11:30:00,127.56,127.56,127.43,127.48,5009.0,123.9272,123.9272,123.8009,123.8495,5009.0
2019-12-18 11:35:00,127.44,127.59,127.44,127.56,5235.0,123.8107,123.9564,123.8107,123.9272,5235.0
2019-12-18 11:40:00,127.54,127.55,127.4,127.44,4332.0,123.9078,123.9175,123.7718,123.8107,4332.0
2019-12-18 11:45:00,127.46,127.5,127.44,127.48,4406.0,123.8301,123.8689,123.8107,123.8495,4406.0
2019-12-18 11:50:00,127.48,127.48,127.22,127.24,6600.0,123.8495,123.8495,123.5969,123.6163,6600.0
2019-12-18 11:55:00,127.27,127.32,127.21,127.24,9361.0,123.6455,123.6941,123.5872,123.6163,9361.0
2019-12-18 12:00:00,127.23,127.44,127.23,127.44,6311.0,123.6066,123.8107,123.6066,123.8107,6311.0
2019-12-18 12:05:00,127.46,127.49,127.29,127.29,7081.0,123.8301,123.8592,123.6649,123.6649,7081.0
2019-12-18 12:10:00,127.29,127.3,127.23,127.27,3123.0,123.6649,123.6746,123.6066,123.6455,3123.0
2019-12-18 12:15:00,127.29,127.39,127.26,127.39,4007.0,123.6649,123.7621,123.6358,123.7621,4007.0
2019-12-18 12:20:00,127.38,127.47,127.28,127.3,5368.0,123.7524,123.8398,123.6552,123.6746,5368.0
2019-12-18 12:25:00,127.3,127.37,127.27,127.37,3980.0,123.6746,123.7426,123.6455,123.7426,3980.0
2019-12-18 12:30:00,127.35,127.35,127.27,127.32,2668.0,123.7232,123.7232,123.6455,123.6941,2668.0
2019-12-18 12:35:00,127.32,127.36,127.3,127.31,3801.0,123.6941,123.7329,123.6746,123.6844,3801.0
2019-12-18 12:40:00,127.3,127.44,127.29,127.38,3670.0,123.6746,123.8107,123.6649,123.7524,3670.0
2019-12-18 12:45:00,127.39,127.46,127.36,127.46,4309.0,123.7621,123.8301,123.7329,123.8301,4309.0
2019-12-18 12:50:00,127.43,127.43,127.34,127.37,3911.0,123.8009,123.8009,123.7135,123.7426,3911.0
2019-12-18 12:55:00,127.39,127.41,127.21,127.25,6118.0,123.7621,123.7815,123.5872,123.6261,6118.0
2019-12-18 13:00:00,127.25,127.33,127.24,127.31,3236.0,123.6261,123.7038,123.6163,123.6844,3236.0
2019-12-18 13:05:00,127.31,127.33,127.23,127.24,2479.0,123.6844,123.7038,123.6066,123.6163,2479.0
2019-12-18 13:10:00,127.26,127.29,127.21,127.22,3126.0,123.6358,123.6649,123.5872,123.5969,3126.0
2019-12-18 13:15:00,127.22,127.28,127.2,127.27,5440.0,123.5969,123.6552,123.5775,123.6455,5440.0
2019-12-18 13:20:00,127.3,127.32,127.22,127.24,3159.0,123.6746,123.6941,123.5969,123.6163,3159.0
2019-12-18 13:25:00,127.26,127.29,127.22,127.23,3075.0,123.6358,123.6649,123.5969,123.6066,3075.0
2019-12-18 13:30:00,127.23,127.32,127.23,127.3,2214.0,123.6066,123.6941,123.6066,123.6746,2214.0
2019-12-18 13:35:00,127.28,127.38,127.28,127.33,3365.0,123.6552,123.7524,123.6552,123.7038,3365.0
2019-12-18 13:40:00,127.34,127.46,127.34,127.42,3603.0,123.7135,123.8301,123.7135,123.7912,3603.0
2019-12-18 13:45:00,127.41,127.43,127.38,127.41,2025.0,123.7815,123.8009,123.7524,123.7815,2025.0
2019-12-18 13:50:00,127.44,127.51,127.4,127.48,5162.0,123.8107,123.8787,123.7718,123.8495,5162.0
2019-12-18 13:55:00,127.5,127.54,127.44,127.54,4255.0,123.8689,123.9078,123.8107,123.9078,4255.0
2019-12-18 14:00:00,127.55,127.64,127.49,127.49,5091.0,123.9175,124.005,123.8592,123.8592,5091.0
2019-12-18 14:05:00,127.5,127.53,127.46,127.53,5619.0,123.8689,123.8981,123.8301,123.8981,5619.0
2019-12-18 14:10:00,127.55,127.64,127.55,127.56,8351.0,123.9175,124.005,123.9175,123.9272,8351.0
2019-12-18 14:15:00,127.56,127.56,127.48,127.5,3477.0,123.9272,123.9272,123.8495,123.8689,3477.0
2019-12-18 14:20:00,127.48,127.53,127.35,127.39,7954.0,123.8495,123.8981,123.7232,123.7621,7954.0
2019-12-18 14:25:00,127.39,127.54,127.36,127.46,6511.0,123.7621,123.9078,123.7329,123.8301,6511.0
2019-12-18 14:30:00,127.46,127.54,127.44,127.54,4028.0,123.8301,123.9078,123.8107,123.9078,4028.0
2019-12-18 14:35:00,127.6,127.62,127.55,127.56,6225.0,123.9661,123.9855,123.9175,123.9272,6225.0
2019-12-18 14:40:00,127.55,127.65,127.55,127.63,6225.0,123.9175,124.0147,123.9175,123.9952,6225.0
2019-12-18 14:45:00,127.62,127.67,127.57,127.58,9054.0,123.9855,124.0341,123.9369,123.9467,9054.0
2019-12-18 14:50:00,127.57,127.64,127.55,127.55,12484.0,123.9369,124.005,123.9175,123.9175,12484.0
2019-12-18 14:55:00,127.52,127.53,127.47,127.51,4901.0,123.8884,123.8981,123.8398,123.8787,4901.0
2019-12-18 15:00:00,127.53,127.55,127.45,127.48,11331.0,123.8981,123.9175,123.8204,123.8495,11331.0
2019-12-18 15:05:00,127.46,127.58,127.46,127.53,5500.0,123.8301,123.9467,123.8301,123.8981,5500.0
2019-12-18 15:10:00,127.52,127.58,127.51,127.51,13236.0,123.8884,123.9467,123.8787,123.8787,13236.0
2019-12-18 15:15:00,127.52,127.57,127.49,127.55,10171.0,123.8884,123.9369,123.8592,123.9175,10171.0
2019-12-18 15:20:00,127.56,127.67,127.54,127.67,13608.0,123.9272,124.0341,123.9078,124.0341,13608.0
2019-12-18 15:25:00,127.66,127.67,127.61,127.62,11189.0,124.0244,124.0341,123.9758,123.9855,11189.0
2019-12-18 15:30:00,127.63,127.64,127.47,127.55,19519.0,123.9952,124.005,123.8398,123.9175,19519.0
2019-12-18 15:35:00,127.55,127.7,127.55,127.63,14625.0,123.9175,124.0632,123.9175,123.9952,14625.0
2019-12-18 15:40:00,127.63,127.73,127.61,127.67,14949.0,123.9952,124.0924,123.9758,124.0341,14949.0
2019-12-18 15:45:00,127.68,127.71,127.53,127.56,39976.0,124.0438,124.073,123.8981,123.9272,39976.0
2019-12-18 15:50:00,127.56,127.66,127.56,127.6,28181.0,123.9272,124.0244,123.9272,123.9661,28181.0
2019-12-18 15:55:00,127.6,127.63,127.53,127.59,66783.0,123.9661,123.9952,123.8981,123.9564,66783.0
2019-12-19 09:30:00,126.81,127.0,126.24,126.61,38972.0,123.9561,124.1419,123.399,123.7606,38972.0
2019-12-19 09:35:00,126.6,126.6,126.3,126.3,23559.0,123.7509,123.7509,123.4576,123.4576,23559.0
2019-12-19 09:40:00,126.33,126.78,126.17,126.78,25411.0,123.4869,123.9268,123.3305,123.9268,25411.0
2019-12-19 09:45:00,126.73,126.73,126.59,126.62,5372.0,123.8779,123.8779,123.7411,123.7704,5372.0
2019-12-19 09:50:00,126.67,126.84,126.66,126.8,3100.0,123.8193,123.9855,123.8095,123.9464,3100.0
2019-12-19 09:55:00,126.85,126.94,126.83,126.86,5818.0,123.9952,124.0832,123.9757,124.005,5818.0
2019-12-19 10:00:00,126.93,126.93,126.85,126.87,3800.0,124.0734,124.0734,123.9952,124.0148,3800.0
2019-12-19 10:05:00,126.87,126.96,126.8,126.95,3444.0,124.0148,124.1028,123.9464,124.093,3444.0
2019-12-19 10:10:00,126.94,127.01,126.92,126.92,5983.0,124.0832,124.1516,124.0637,124.0637,5983.0
2019-12-19 10:15:00,126.94,126.94,126.76,126.78,5004.0,124.0832,124.0832,123.9073,123.9268,5004.0
2019-12-19 10:20:00,126.82,126.85,126.8,126.81,600.0,123.9659,123.9952,123.9464,123.9561,600.0
2019-12-19 10:25:00,126.79,127.0,126.76,127.0,11700.0,123.9366,124.1419,123.9073,124.1419,11700.0
2019-12-19 10:30:00,126.98,127.08,126.98,127.05,2762.0,124.1223,124.2201,124.1223,124.1907,2762.0
2019-12-19 10:35:00,127.07,127.31,127.02,127.31,8362.0,124.2103,124.4449,124.1614,124.4449,8362.0
2019-12-19 10:40:00,127.32,127.38,127.32,127.38,6390.0,124.4547,124.5133,124.4547,124.5133,6390.0
2019-12-19 10:45:00,127.36,127.41,127.18,127.18,7733.0,124.4938,124.5426,124.3178,124.3178,7733.0
2019-12-19 10:50:00,127.17,127.2,127.04,127.19,7820.0,124.308,124.3374,124.181,124.3276,7820.0
2019-12-19 10:55:00,127.15,127.15,126.97,126.97,3892.0,124.2885,124.2885,124.1125,124.1125,3892.0
2019-12-19 11:00:00,126.98,127.06,126.94,127.05,4376.0,124.1223,124.2005,124.0832,124.1907,4376.0
2019-12-19 11:05:00,127.06,127.07,126.83,126.83,4440.0,124.2005,124.2103,123.9757,123.9757,4440.0
2019-12-19 11:10:00,126.83,127.07,126.83,127.0,15923.0,123.9757,124.2103,123.9757,124.1419,15923.0
2019-12-19 11:15:00,127.0,127.2,127.0,127.18,3592.0,124.1419,124.3374,124.1419,124.3178,3592.0
2019-12-19 11:20:00,127.21,127.35,127.11,127.13,6905.0,124.3471,124.484,124.2494,124.2689,6905.0
2019-12-19 11:25:00,127.1,127.13,127.02,127.1,2724.0,124.2396,124.2689,124.1614,124.2396,2724.0
2019-12-19 11:30:00,127.04,127.07,126.92,127.07,5400.0,124.181,124.2103,124.0637,124.2103,5400.0
2019-12-19 11:35:00,126.99,127.08,126.99,126.99,3893.0,124.1321,124.2201,124.1321,124.1321,3893.0
2019-12-19 11:40:00,126.98,127.05,126.93,126.94,5657.0,124.1223,124.1907,124.0734,124.0832,5657.0
2019-12-19 11:45:00,126.95,127.05,126.95,126.97,4280.0,124.093,124.1907,124.093,124.1125,4280.0
2019-12-19 11:50:00,126.95,127.05,126.91,127.04,7087.0,124.093,124.1907,124.0539,124.181,7087.0
2019-12-19 11:55:00,127.08,127.09,126.98,127.02,2057.0,124.2201,124.2298,124.1223,124.1614,2057.0
2019-12-19 12:00:00,127.02,127.13,127.02,127.12,4474.0,124.1614,124.2689,124.1614,124.2592,4474.0
2019-12-19 12:05:00,127.11,127.12,126.97,127.01,7669.0,124.2494,124.2592,124.1125,124.1516,7669.0
2019-12-19 12:10:00,126.96,127.04,126.89,126.95,26201.0,124.1028,124.181,124.0343,124.093,26201.0
2019-12-19 12:15:00,126.93,126.98,126.87,126.97,10582.0,124.0734,124.1223,124.0148,124.1125,10582.0
2019-12-19 12:20:00,126.98,127.02,126.91,126.98,4733.0,124.1223,124.1614,124.0539,124.1223,4733.0
2019-12-19 12:25:00,127.0,127.01,126.93,126.93,2202.0,124.1419,124.1516,124.0734,124.0734,2202.0
2019-12-19 12:30:00,126.98,126.99,126.92,126.99,7030.0,124.1223,124.1321,124.0637,124.1321,7030.0
2019-12-19 12:35:00,126.98,126.99,126.88,126.93,5986.0,124.1223,124.1321,124.0246,124.0734,5986.0
2019-12-19 12:40:00,126.92,127.01,126.9,126.95,22620.0,124.0637,124.1516,124.0441,124.093,22620.0
2019-12-19 12:45:00,126.96,126.98,126.87,126.87,60883.0,124.1028,124.1223,124.0148,124.0148,60883.0
2019-12-19 12:50:00,126.87,127.0,126.77,126.98,35230.0,124.0148,124.1419,123.917,124.1223,35230.0
2019-12-19 12:55:00,126.97,126.99,126.94,126.97,3800.0,124.1125,124.1321,124.0832,124.1125,3800.0
2019-12-19 13:00:00,126.99,127.02,126.96,127.0,3662.0,124.1321,124.1614,124.1028,124.1419,3662.0
2019-12-19 13:05:00,126.97,127.02,126.9,126.94,13155.0,124.1125,124.1614,124.0441,124.0832,13155.0
2019-12-19 13:10:00,126.93,126.99,126.91,126.98,10762.0,124.0734,124.1321,124.0539,124.1223,10762.0
2019-12-19 13:15:00,127.03,127.03,126.98,127.0,8000.0,124.1712,124.1712,124.1223,124.1419,8000.0
2019-12-19 13:20:00,127.01,127.08,127.01,127.06,6688.0,124.1516,124.2201,124.1516,124.2005,6688.0
2019-12-19 13:25:00,127.06,127.21,127.06,127.13,5201.0,124.2005,124.3471,124.2005,124.2689,5201.0
2019-12-19 13:30:00,127.14,127.2,127.1,127.16,4226.0,124.2787,124.3374,124.2396,124.2983,4226.0
2019-12-19 13:35:00,127.18,127.22,127.16,127.19,3900.0,124.3178,124.3569,124.2983,124.3276,3900.0
2019-12-19 13:40:00,127.2,127.23,127.11,127.15,3900.0,124.3374,124.3667,124.2494,124.2885,3900.0
2019-12-19 13:45:00,127.15,127.15,126.96,127.06,4837.0,124.2885,124.2885,124.1028,124.2005,4837.0
2019-12-19 13:50:00,127.06,127.07,126.95,126.98,10853.0,124.2005,124.2103,124.093,124.1223,10853.0
2019-12-19 13:55:00,126.99,127.02,126.91,126.93,8547.0,124.1321,124.1614,124.0539,124.0734,8547.0
2019-12-19 14:00:00,126.92,126.97,126.85,126.96,4172.0,124.0637,124.1125,123.9952,124.1028,4172.0
2019-12-19 14:05:00,126.96,127.05,126.95,127.0,8606.0,124.1028,124.1907,124.093,124.1419,8606.0
2019-12-19 14:10:00,127.0,127.11,126.99,127.05,16111.0,124.1419,124.2494,124.1321,124.1907,16111.0
2019-12-19 14:15:00,127.03,127.08,126.96,127.06,18653.0,124.1712,124.2201,124.1028,124.2005,18653.0
2019-12-19 14:20:00,127.04,127.07,127.01,127.06,11483.0,124.181,124.2103,124.1516,124.2005,11483.0
2019-12-19 14:25:00,127.02,127.06,126.99,127.03,20197.0,124.1614,124.2005,124.1321,124.1712,20197.0
2019-12-19 14:30:00,127.03,127.17,127.03,127.1,26999.0,124.1712,124.308,124.1712,124.2396,26999.0
2019-12-19 14:35:00,127.11,127.19,127.07,127.09,20145.0,124.2494,124.3276,124.2103,124.2298,20145.0
2019-12-19 14:40:00,127.08,127.12,127.06,127.09,11342.0,124.2201,124.2592,124.2005,124.2298,11342.0
2019-12-19 14:45:00,127.08,127.13,127.07,127.13,22615.0,124.2201,124.2689,124.2103,124.2689,22615.0
2019-12-19 14:50:00,127.12,127.13,127.01,127.09,34621.0,124.2592,124.2689,124.1516,124.2298,34621.0
2019-12-19 14:55:00,127.07,127.07,126.74,126.74,17155.0,124.2103,124.2103,123.8877,123.8877,17155.0
2019-12-19 15:00:00,126.75,126.97,126.73,126.89,47186.0,123.8975,124.1125,123.8779,124.0343,47186.0
2019-12-19 15:05:00,126.9,126.97,126.87,126.94,36642.0,124.0441,124.1125,124.0148,124.0832,36642.0
2019-12-19 15:10:00,126.94,127.02,126.93,126.97,43090.0,124.0832,124.1614,124.0734,124.1125,43090.0
2019-12-19 15:15:00,126.95,127.02,126.8,126.89,42480.0,124.093,124.1614,123.9464,124.0343,42480.0
2019-12-19 15:20:00,126.89,126.95,126.8,126.87,41664.0,124.0343,124.093,123.9464,124.0148,41664.0
2019-12-19 15:25:00,126.87,126.88,126.77,126.8,14594.0,124.0148,124.0246,123.917,123.9464,14594.0
2019-12-19 15:30:00,126.79,126.8,126.73,126.76,40328.0,123.9366,123.9464,123.8779,123.9073,40328.0
2019-12-19 15:35:00,126.76,126.76,126.63,126.67,24783.0,123.9073,123.9073,123.7802,123.8193,24783.0
2019-12-19 15:40:00,126.68,126.85,126.67,126.77,31203.0,123.8291,123.9952,123.8193,123.917,31203.0
2019-12-19 15:45:00,126.77,126.88,126.75,126.78,55255.0,123.917,124.0246,123.8975,123.9268,55255.0
2019-12-19 15:50:00,126.79,126.9,126.76,126.88,57092.0,123.9366,124.0441,123.9073,124.0246,57092.0
2019-12-19 15:55:00,126.88,126.89,126.74,126.84,145907.0,124.0246,124.0343,123.8877,123.9855,145907.0
2019-12-20 09:30:00,128.93,128.95,128.21,128.68,221010.0,126.0284,126.048,125.3246,125.7841,221010.0
2019-12-20 09:35:00,128.8,129.7,128.62,129.39,65676.0,125.9014,126.7811,125.7254,126.4781,65676.0
2019-12-20 09:40:00,129.45,129.98,128.94,129.84,29831.0,126.5367,127.0548,126.0382,126.9179,29831.0
2019-12-20 09:45:00,129.76,130.47,129.74,130.47,93388.0,126.8397,127.5338,126.8202,127.5338,93388.0
2019-12-20 09:50:00,130.36,130.43,129.92,130.18,56021.0,127.4262,127.4947,126.9961,127.2503,56021.0
2019-12-20 09:55:00,130.16,130.19,129.87,129.95,49333.0,127.2307,127.2601,126.9473,127.0255,49333.0
2019-12-20 10:00:00,130.02,130.13,129.73,130.0,30450.0,127.0939,127.2014,126.8104,127.0743,30450.0
2019-12-20 10:05:00,129.96,130.24,129.95,130.18,24581.0,127.0352,127.3089,127.0255,127.2503,24581.0
2019-12-20 10:10:00,130.24,130.42,130.11,130.31,38912.0,127.3089,127.4849,127.1819,127.3774,38912.0
2019-12-20 10:15:00,130.3,130.62,130.25,130.61,50365.0,127.3676,127.6804,127.3187,127.6706,50365.0
2019-12-20 10:20:00,130.61,131.25,130.59,131.22,64409.0,127.6706,128.2962,127.6511,128.2669,64409.0
2019-12-20 10:25:00,131.25,131.4,131.19,131.28,58963.0,128.2962,128.4428,128.2376,128.3255,58963.0
2019-12-20 10:30:00,131.26,131.33,131.05,131.32,30018.0,128.306,128.3744,128.1007,128.3646,30018.0
2019-12-20 10:35:00,131.33,131.4,131.15,131.31,28829.0,128.3744,128.4428,128.1985,128.3549,28829.0
2019-12-20 10:40:00,131.28,131.43,131.22,131.22,34270.0,128.3255,128.4722,128.2669,128.2669,34270.0
2019-12-20 10:45:00,131.25,131.46,131.25,131.28,34088.0,128.2962,128.5015,128.2962,128.3255,34088.0
2019-12-20 10:50:00,131.28,131.28,130.68,130.77,30367.0,128.3255,128.3255,127.739,127.827,30367.0
2019-12-20 10:55:00,130.75,131.11,130.75,130.98,36849.0,127.8075,128.1594,127.8075,128.0323,36849.0
2019-12-20 11:00:00,130.97,131.25,130.94,131.17,23320.0,128.0225,128.2962,127.9932,128.218,23320.0
2019-12-20 11:05:00,131.17,131.77,131.17,131.75,34631.0,128.218,128.8045,128.218,128.785,34631.0
2019-12-20 11:10:00,131.74,131.86,131.62,131.71,25773.0,128.7752,128.8925,128.6579,128.7459,25773.0
2019-12-20 11:15:00,131.66,131.75,131.57,131.61,23855.0,128.697,128.785,128.609,128.6481,23855.0
2019-12-20 11:20:00,131.61,131.87,131.54,131.69,35824.0,128.6481,128.9023,128.5797,128.7263,35824.0
2019-12-20 11:25:00,131.68,131.77,131.62,131.68,23627.0,128.7165,128.8045,128.6579,128.7165,23627.0
2019-12-20 11:30:00,131.66,131.77,131.62,131.72,31190.0,128.697,128.8045,128.6579,128.7556,31190.0
2019-12-20 11:35:00,131.72,131.83,131.65,131.76,32501.0,128.7556,128.8632,128.6872,128.7947,32501.0
2019-12-20 11:40:00,131.75,131.89,131.63,131.81,106605.0,128.785,128.9218,128.6677,128.8436,106605.0
2019-12-20 11:45:00,131.82,131.87,131.74,131.76,27445.0,128.8534,128.9023,128.7752,128.7947,27445.0
2019-12-20 11:50:00,131.75,131.82,131.58,131.65,51070.0,128.785,128.8534,128.6188,128.6872,51070.0
2019-12-20 11:55:00,131.66,131.8,131.63,131.76,68709.0,128.697,128.8338,128.6677,128.7947,68709.0
2019-12-20 12:00:00,131.77,131.98,131.77,131.84,23985.0,128.8045,129.0098,128.8045,128.8729,23985.0
2019-12-20 12:05:00,131.82,131.94,131.76,131.91,21297.0,128.8534,128.9707,128.7947,128.9414,21297.0
2019-12-20 12:10:00,131.93,132.14,131.91,132.08,19540.0,128.9609,129.1662,128.9414,129.1075,19540.0
2019-12-20 12:15:00,132.12,132.29,132.11,132.13,29822.0,129.1466,129.3128,129.1369,129.1564,29822.0
2019-12-20 12:20:00,132.11,132.34,132.08,132.32,27287.0,129.1369,129.3617,129.1075,129.3421,27287.0
2019-12-20 12:25:00,132.3,132.44,132.28,132.38,28445.0,129.3226,129.4594,129.303,129.4008,28445.0
2019-12-20 12:30:00,132.38,132.42,132.11,132.15,50374.0,129.4008,129.4399,129.1369,129.176,50374.0
2019-12-20 12:35:00,132.13,132.13,131.81,131.81,57558.0,129.1564,129.1564,128.8436,128.8436,57558.0
2019-12-20 12:40:00,131.83,132.16,131.82,132.1,32488.0,128.8632,129.1857,128.8534,129.1271,32488.0
2019-12-20 12:45:00,132.12,132.17,132.04,132.17,30197.0,129.1466,129.1955,129.0684,129.1955,30197.0
2019-12-20 12:50:00,132.14,132.24,132.08,132.12,17240.0,129.1662,129.2639,129.1075,129.1466,17240.0
2019-12-20 12:55:00,132.1,132.12,132.0,132.12,10142.0,129.1271,129.1466,129.0293,129.1466,10142.0
2019-12-20 13:00:00,132.08,132.26,132.03,132.2,15833.0,129.1075,129.2835,129.0587,129.2248,15833.0
2019-12-20 13:05:00,132.22,132.37,132.22,132.32,20135.0,129.2444,129.391,129.2444,129.3421,20135.0
2019-12-20 13:10:00,132.3,132.49,132.25,132.32,16583.0,129.3226,129.5083,129.2737,129.3421,16583.0
2019-12-20 13:15:00,132.3,132.31,132.11,132.19,18095.0,129.3226,129.3324,129.1369,129.2151,18095.0
2019-12-20 13:20:00,132.12,132.14,131.88,132.05,19279.0,129.1466,129.1662,128.912,129.0782,19279.0
2019-12-20 13:25:00,132.02,132.03,131.93,131.97,20904.0,129.0489,129.0587,128.9609,129.0,20904.0
2019-12-20 13:30:00,131.96,132.07,131.87,131.95,15365.0,128.9902,129.0978,128.9023,128.9805,15365.0
2019-12-20 13:35:00,131.94,132.01,131.8,131.85,10507.0,128.9707,129.0391,128.8338,128.8827,10507.0
2019-12-20 13:40:00,131.85,131.86,131.75,131.76,10101.0,128.8827,128.8925,128.785,128.7947,10101.0
2019-12-20 13:45:00,131.75,131.75,131.38,131.41,12943.0,128.785,128.785,128.4233,128.4526,12943.0
2019-12-20 13:50:00,131.43,131.69,131.42,131.63,116092.0,128.4722,128.7263,128.4624,128.6677,116092.0
2019-12-20 13:55:00,131.61,131.72,131.16,131.34,32170.0,128.6481,128.7556,128.2082,128.3842,32170.0
2019-12-20 14:00:00,131.33,131.35,131.04,131.04,18748.0,128.3744,128.394,128.0909,128.0909,18748.0
2019-12-20 14:05:00,131.01,131.26,130.99,131.13,35996.0,128.0616,128.306,128.0421,128.1789,35996.0
2019-12-20 14:10:00,131.13,131.21,131.08,131.17,21679.0,128.1789,128.2571,128.13,128.218,21679.0
2019-12-20 14:15:00,131.18,131.26,131.04,131.13,10324.0,128.2278,128.306,128.0909,128.1789,10324.0
2019-12-20 14:20:00,131.12,131.21,131.08,131.21,10354.0,128.1691,128.2571,128.13,128.2571,10354.0
2019-12-20 14:25:00,131.22,131.54,131.21,131.47,32717.0,128.2669,128.5797,128.2571,128.5113,32717.0
2019-12-20 14:30:00,131.47,131.55,131.41,131.55,12247.0,128.5113,128.5895,128.4526,128.5895,12247.0
2019-12-20 14:35:00,131.54,131.54,131.1,131.22,11577.0,128.5797,128.5797,128.1496,128.2669,11577.0
2019-12-20 14:40:00,131.2,131.43,131.2,131.38,25549.0,128.2473,128.4722,128.2473,128.4233,25549.0
2019-12-20 14:45:00,131.35,131.47,131.32,131.45,5652.0,128.394,128.5113,128.3646,128.4917,5652.0
2019-12-20 14:50:00,131.47,131.59,131.25,131.46,13256.0,128.5113,128.6286,128.2962,128.5015,13256.0
2019-12-20 14:55:00,131.46,131.52,131.36,131.45,9095.0,128.5015,128.5601,128.4037,128.4917,9095.0
2019-12-20 15:00:00,131.44,131.74,131.44,131.6,13976.0,128.4819,128.7752,128.4819,128.6383,13976.0
2019-12-20 15:05:00,131.61,131.66,131.54,131.56,14417.0,128.6481,128.697,128.5797,128.5992,14417.0
2019-12-20 15:10:00,131.57,131.59,131.44,131.44,23840.0,128.609,128.6286,128.4819,128.4819,23840.0
2019-12-20 15:15:00,131.46,131.48,131.36,131.43,19031.0,128.5015,128.521,128.4037,128.4722,19031.0
2019-12-20 15:20:00,131.44,131.45,131.35,131.38,43084.0,128.4819,128.4917,128.394,128.4233,43084.0
2019-12-20 15:25:00,131.37,131.38,131.16,131.18,41349.0,128.4135,128.4233,128.2082,128.2278,41349.0
2019-12-20 15:30:00,131.2,131.25,131.06,131.24,19741.0,128.2473,128.2962,128.1105,128.2864,19741.0
2019-12-20 15:35:00,131.23,131.24,131.06,131.13,43626.0,128.2767,128.2864,128.1105,128.1789,43626.0
2019-12-20 15:40:00,131.13,131.14,130.96,131.0,44036.0,128.1789,128.1887,128.0127,128.0518,44036.0
2019-12-20 15:45:00,130.98,131.17,130.98,131.16,29992.0,128.0323,128.218,128.0323,128.2082,29992.0
2019-12-20 15:50:00,131.17,131.3,130.97,131.28,89286.0,128.218,128.3451,128.0225,128.3255,89286.0
2019-12-20 15:55:00,131.3,131.45,130.98,131.1,226792.0,128.3451,128.4917,128.0323,128.1496,226792.0
2019-12-23 09:30:00,130.95,131.82,130.81,131.69,22881.0,128.003,128.8534,127.8661,128.7263,22881.0
2019-12-23 09:35:00,131.69,131.71,131.27,131.56,14570.0,128.7263,128.7459,128.3158,128.5992,14570.0
2019-12-23 09:40:00,131.61,131.73,131.47,131.7,14186.0,128.6481,128.7654,128.5113,128.7361,14186.0
2019-12-23 09:45:00,131.66,131.76,131.44,131.44,19251.0,128.697,128.7947,128.4819,128.4819,19251.0
2019-12-23 09:50:00,131.46,131.59,131.37,131.55,5900.0,128.5015,128.6286,128.4135,128.5895,5900.0
2019-12-23 09:55:00,131.55,131.77,131.48,131.65,11662.0,128.5895,128.8045,128.521,128.6872,11662.0
2019-12-23 10:00:00,131.69,132.11,131.59,132.1,14860.0,128.7263,129.1369,128.6286,129.1271,14860.0
2019-12-23 10:05:00,132.1,132.29,132.04,132.25,10157.0,129.1271,129.3128,129.0684,129.2737,10157.0
2019-12-23 10:10:00,132.22,132.28,132.15,132.27,5958.0,129.2444,129.303,129.176,129.2933,5958.0
2019-12-23 10:15:00,132.25,132.53,132.17,132.51,10567.0,129.2737,129.5474,129.1955,129.5279,10567.0
2019-12-23 10:20:00,132.53,132.76,132.51,132.72,14350.0,129.5474,129.7722,129.5279,129.7331,14350.0
2019-12-23 10:25:00,132.67,132.94,132.58,132.58,11227.0,129.6843,129.9482,129.5963,129.5963,11227.0
2019-12-23 10:30:00,132.59,132.83,132.56,132.59,15177.0,129.6061,129.8407,129.5767,129.6061,15177.0
2019-12-23 10:35:00,132.57,132.84,132.44,132.81,6444.0,129.5865,129.8504,129.4594,129.8211,6444.0
2019-12-23 10:40:00,132.85,132.88,132.76,132.85,4941.0,129.8602,129.8895,129.7722,129.8602,4941.0
2019-12-23 10:45:00,132.82,133.09,132.78,132.99,40803.0,129.8309,130.0948,129.7918,129.9971,40803.0
2019-12-23 10:50:00,133.01,133.04,132.84,133.03,6222.0,130.0166,130.0459,129.8504,130.0362,6222.0
2019-12-23 10:55:00,132.98,133.13,132.96,133.09,15321.0,129.9873,130.1339,129.9677,130.0948,15321.0
2019-12-23 11:00:00,133.06,133.31,133.06,133.25,13708.0,130.0655,130.3099,130.0655,130.2512,13708.0
2019-12-23 11:05:00,133.24,133.32,133.19,133.32,9439.0,130.2414,130.3196,130.1926,130.3196,9439.0
2019-12-23 11:10:00,133.28,133.48,133.25,133.34,31301.0,130.2805,130.476,130.2512,130.3392,31301.0
2019-12-23 11:15:00,133.37,133.37,133.04,133.06,11008.0,130.3685,130.3685,130.0459,130.0655,11008.0
2019-12-23 11:20:00,133.03,133.33,133.03,133.29,7647.0,130.0362,130.3294,130.0362,130.2903,7647.0
2019-12-23 11:25:00,133.29,133.42,133.23,133.3,4529.0,130.2903,130.4174,130.2317,130.3001,4529.0
2019-12-23 11:30:00,133.36,133.36,133.21,133.26,6473.0,130.3587,130.3587,130.2121,130.261,6473.0
2019-12-23 11:35:00,133.24,133.26,133.14,133.18,5204.0,130.2414,130.261,130.1437,130.1828,5204.0
2019-12-23 11:40:00,133.21,133.26,133.12,133.14,5314.0,130.2121,130.261,130.1241,130.1437,5314.0
2019-12-23 11:45:00,133.19,133.22,133.1,133.17,8109.0,130.1926,130.2219,130.1046,130.173,8109.0
2019-12-23 11:50:00,133.15,133.21,133.12,133.18,7906.0,130.1535,130.2121,130.1241,130.1828,7906.0
2019-12-23 11:55:00,133.19,133.27,133.16,133.21,7893.0,130.1926,130.2708,130.1632,130.2121,7893.0
2019-12-23 12:00:00,133.21,133.32,133.2,133.23,6194.0,130.2121,130.3196,130.2023,130.2317,6194.0
2019-12-23 12:05:00,133.24,133.43,133.19,133.43,9914.0,130.2414,130.4272,130.1926,130.4272,9914.0
2019-12-23 12:10:00,133.43,133.56,133.43,133.52,34315.0,130.4272,130.5542,130.4272,130.5151,34315.0
2019-12-23 12:15:00,133.51,133.51,133.28,133.47,13023.0,130.5054,130.5054,130.2805,130.4663,13023.0
2019-12-23 12:20:00,133.43,133.48,133.34,133.44,11994.0,130.4272,130.476,130.3392,130.4369,11994.0
2019-12-23 12:25:00,133.47,133.47,133.19,133.19,40083.0,130.4663,130.4663,130.1926,130.1926,40083.0
2019-12-23 12:30:00,133.15,133.19,132.92,132.94,37267.0,130.1535,130.1926,129.9286,129.9482,37267.0
2019-12-23 12:35:00,132.97,133.19,132.97,133.19,4205.0,129.9775,130.1926,129.9775,130.1926,4205.0
2019-12-23 12:40:00,133.18,133.23,133.08,133.16,4922.0,130.1828,130.2317,130.085,130.1632,4922.0
2019-12-23 12:45:00,133.13,133.14,133.04,133.04,3557.0,130.1339,130.1437,130.0459,130.0459,3557.0
2019-12-23 12:50:00,133.09,133.17,133.06,133.11,6532.0,130.0948,130.173,130.0655,130.1144,6532.0
2019-12-23 12:55:00,133.11,133.2,133.08,133.19,5250.0,130.1144,130.2023,130.085,130.1926,5250.0
2019-12-23 13:00:00,133.2,133.4,133.15,133.3,9820.0,130.2023,130.3978,130.1535,130.3001,9820.0
2019-12-23 13:05:00,133.3,133.47,133.29,133.42,6172.0,130.3001,130.4663,130.2903,130.4174,6172.0
2019-12-23 13:10:00,133.43,133.63,133.41,133.61,13575.0,130.4272,130.6227,130.4076,130.6031,13575.0
2019-12-23 13:15:00,133.57,133.92,133.57,133.86,12176.0,130.564,130.9061,130.564,130.8475,12176.0
2019-12-23 13:20:00,133.85,134.0,133.82,133.85,10096.0,130.8377,130.9843,130.8084,130.8377,10096.0
2019-12-23 13:25:00,133.84,133.92,133.76,133.91,13145.0,130.8279,130.9061,130.7497,130.8964,13145.0
2019-12-23 13:30:00,133.93,133.97,133.84,133.95,19794.0,130.9159,130.955,130.8279,130.9355,19794.0
2019-12-23 13:35:00,133.91,133.96,133.81,133.91,14868.0,130.8964,130.9452,130.7986,130.8964,14868.0
2019-12-23 13:40:00,133.88,133.89,133.3,133.49,97551.0,130.867,130.8768,130.3001,130.4858,97551.0
2019-12-23 13:45:00,133.46,133.48,133.31,133.38,3586.0,130.4565,130.476,130.3099,130.3783,3586.0
2019-12-23 13:50:00,133.39,133.52,133.3,133.34,11508.0,130.3881,130.5151,130.3001,130.3392,11508.0
2019-12-23 13:55:00,133.33,133.33,133.17,133.21,8158.0,130.3294,130.3294,130.173,130.2121,8158.0
2019-12-23 14:00:00,133.18,133.19,133.01,133.05,8848.0,130.1828,130.1926,130.0166,130.0557,8848.0
2019-12-23 14:05:00,133.06,133.16,133.0,133.02,11577.0,130.0655,130.1632,130.0068,130.0264,11577.0
2019-12-23 14:10:00,133.01,133.14,132.94,133.1,33640.0,130.0166,130.1437,129.9482,130.1046,33640.0
2019-12-23 14:15:00,133.1,133.24,133.1,133.18,7724.0,130.1046,130.2414,130.1046,130.1828,7724.0
2019-12-23 14:20:00,133.17,133.3,133.09,133.24,9012.0,130.173,130.3001,130.0948,130.2414,9012.0
2019-12-23 14:25:00,133.21,133.3,133.17,133.26,6234.0,130.2121,130.3001,130.173,130.261,6234.0
2019-12-23 14:30:00,133.28,133.34,133.23,133.25,5200.0,130.2805,130.3392,130.2317,130.2512,5200.0
2019-12-23 14:35:00,133.29,133.37,133.26,133.34,8788.0,130.2903,130.3685,130.261,130.3392,8788.0
2019-12-23 14:40:00,133.32,133.55,133.32,133.47,6978.0,130.3196,130.5445,130.3196,130.4663,6978.0
2019-12-23 14:45:00,133.47,133.56,133.4,133.51,6554.0,130.4663,130.5542,130.3978,130.5054,6554.0
2019-12-23 14:50:00,133.53,133.55,133.46,133.52,4793.0,130.5249,130.5445,130.4565,130.5151,4793.0
2019-12-23 14:55:00,133.55,133.64,133.44,133.58,9327.0,130.5445,130.6324,130.4369,130.5738,9327.0
2019-12-23 15:00:00,133.57,133.72,133.57,133.65,10429.0,130.564,130.7106,130.564,130.6422,10429.0
2019-12-23 15:05:00,133.66,133.71,133.61,133.63,9515.0,130.652,130.7009,130.6031,130.6227,9515.0
2019-12-23 15:10:00,133.65,133.77,133.64,133.77,8661.0,130.6422,130.7595,130.6324,130.7595,8661.0
2019-12-23 15:15:00,133.78,133.83,133.66,133.71,11845.0,130.7693,130.8182,130.652,130.7009,11845.0
2019-12-23 15:20:00,133.68,133.75,133.57,133.74,14762.0,130.6715,130.74,130.564,130.7302,14762.0
2019-12-23 15:25:00,133.73,133.84,133.7,133.84,10488.0,130.7204,130.8279,130.6911,130.8279,10488.0
2019-12-23 15:30:00,133.84,133.89,133.63,133.73,21050.0,130.8279,130.8768,130.6227,130.7204,21050.0
2019-12-23 15:35:00,133.72,133.76,133.68,133.71,12672.0,130.7106,130.7497,130.6715,130.7009,12672.0
2019-12-23 15:40:00,133.71,133.71,133.49,133.54,16843.0,130.7009,130.7009,130.4858,130.5347,16843.0
2019-12-23 15:45:00,133.52,133.63,133.52,133.6,20025.0,130.5151,130.6227,130.5151,130.5933,20025.0
2019-12-23 15:50:00,133.6,133.72,133.58,133.64,38368.0,130.5933,130.7106,130.5738,130.6324,38368.0
2019-12-23 15:55:00,133.64,133.69,133.4,133.4,111516.0,130.6324,130.6813,130.3978,130.3978,111516.0
2019-12-24 09:30:00,133.52,133.65,133.08,133.15,10282.0,130.5151,130.6422,130.085,130.1535,10282.0
2019-12-24 09:35:00,133.16,133.27,132.89,132.94,10883.0,130.1632,130.2708,129.8993,129.9482,10883.0
2019-12-24 09:40:00,132.9,133.1,132.85,133.04,48345.0,129.9091,130.1046,129.8602,130.0459,48345.0
2019-12-24 09:45:00,132.99,133.11,132.82,132.94,15531.0,129.9971,130.1144,129.8309,129.9482,15531.0
2019-12-24 09:50:00,132.89,133.3,132.6,133.3,10875.0,129.8993,130.3001,129.6158,130.3001,10875.0
2019-12-24 09:55:00,133.4,133.46,133.26,133.41,8751.0,130.3978,130.4565,130.261,130.4076,8751.0
2019-12-24 10:00:00,133.4,133.53,133.16,133.19,12892.0,130.3978,130.5249,130.1632,130.1926,12892.0
2019-12-24 10:05:00,133.2,133.28,133.03,133.17,10473.0,130.2023,130.2805,130.0362,130.173,10473.0
2019-12-24 10:10:00,133.21,133.51,133.21,133.45,8248.0,130.2121,130.5054,130.2121,130.4467,8248.0
2019-12-24 10:15:00,133.45,133.46,133.13,133.13,10431.0,130.4467,130.4565,130.1339,130.1339,10431.0
2019-12-24 10:20:00,133.14,133.17,132.9,133.06,5590.0,130.1437,130.173,129.9091,130.0655,5590.0
2019-12-24 10:25:00,133.04,133.11,132.93,133.01,9920.0,130.0459,130.1144,129.9384,130.0166,9920.0
2019-12-24 10:30:00,133.0,133.06,132.98,132.99,6919.0,130.0068,130.0655,129.9873,129.9971,6919.0
2019-12-24 10:35:00,132.99,133.2,132.99,133.2,4104.0,129.9971,130.2023,129.9971,130.2023,4104.0
2019-12-24 10:40:00,133.19,133.31,133.14,133.23,6205.0,130.1926,130.3099,130.1437,130.2317,6205.0
2019-12-24 10:45:00,133.16,133.2,133.05,133.1,5414.0,130.1632,130.2023,130.0557,130.1046,5414.0
2019-12-24 10:50:00,133.12,133.18,132.98,133.18,6670.0,130.1241,130.1828,129.9873,130.1828,6670.0
2019-12-24 10:55:00,133.27,133.32,133.09,133.16,5509.0,130.2708,130.3196,130.0948,130.1632,5509.0
2019-12-24 11:00:00,133.14,133.15,132.86,132.87,18871.0,130.1437,130.1535,129.87,129.8798,18871.0
2019-12-24 11:05:00,132.86,132.92,132.81,132.92,6258.0,129.87,129.9286,129.8211,129.9286,6258.0
2019-12-24 11:10:00,132.92,132.98,132.84,132.98,5021.0,129.9286,129.9873,129.8504,129.9873,5021.0
2019-12-24 11:15:00,132.95,133.0,132.95,133.0,6061.0,129.958,130.0068,129.958,130.0068,6061.0
2019-12-24 11:20:00,132.98,133.04,132.97,133.03,3329.0,129.9873,130.0459,129.9775,130.0362,3329.0
2019-12-24 11:25:00,133.03,133.15,133.03,133.12,4351.0,130.0362,130.1535,130.0362,130.1241,4351.0
2019-12-24 11:30:00,133.13,133.18,133.09,133.09,4294.0,130.1339,130.1828,130.0948,130.0948,4294.0
2019-12-24 11:35:00,133.12,133.13,133.08,133.13,2080.0,130.1241,130.1339,130.085,130.1339,2080.0
2019-12-24 11:40:00,133.09,133.16,133.09,133.14,4494.0,130.0948,130.1632,130.0948,130.1437,4494.0
2019-12-24 11:45:00,133.11,133.19,133.08,133.16,6702.0,130.1144,130.1926,130.085,130.1632,6702.0
2019-12-24 11:50:00,133.13,133.14,133.0,133.02,5492.0,130.1339,130.1437,130.0068,130.0264,5492.0
2019-12-24 11:55:00,133.0,133.0,132.88,132.9,30715.0,130.0068,130.0068,129.8895,129.9091,30715.0
2019-12-24 12:00:00,132.87,132.99,132.86,132.93,6900.0,129.8798,129.9971,129.87,129.9384,6900.0
2019-12-24 12:05:00,132.9,132.95,132.84,132.87,5429.0,129.9091,129.958,129.8504,129.8798,5429.0
2019-12-24 12:10:00,132.83,132.91,132.83,132.91,4427.0,129.8407,129.9189,129.8407,129.9189,4427.0
2019-12-24 12:15:00,132.92,132.97,132.9,132.97,4552.0,129.9286,129.9775,129.9091,129.9775,4552.0
2019-12-24 12:20:00,132.94,133.02,132.93,132.99,9843.0,129.9482,130.0264,129.9384,129.9971,9843.0
2019-12-24 12:25:00,133.03,133.08,132.95,133.0,3205.0,130.0362,130.085,129.958,130.0068,3205.0
2019-12-24 12:30:00,132.95,133.02,132.95,133.01,3724.0,129.958,130.0264,129.958,130.0166,3724.0
2019-12-24 12:35:00,132.99,133.08,132.97,133.02,13192.0,129.9971,130.085,129.9775,130.0264,13192.0
2019-12-24 12:40:00,133.0,133.03,132.98,133.01,4560.0,130.0068,130.0362,129.9873,130.0166,4560.0
2019-12-24 12:45:00,132.98,133.2,132.95,133.08,11690.0,129.9873,130.2023,129.958,130.085,11690.0
2019-12-24 12:50:00,133.07,133.13,132.95,132.97,12894.0,130.0753,130.1339,129.958,129.9775,12894.0
2019-12-24 12:55:00,132.95,132.97,132.81,132.97,26402.0,129.958,129.9775,129.8211,129.9775,26402.0
2019-12-26 09:30:00,133.07,133.07,132.26,132.36,9202.0,130.0753,130.0753,129.2835,129.3812,9202.0
2019-12-26 09:35:00,132.43,132.75,132.43,132.67,3380.0,129.4497,129.7625,129.4497,129.6843,3380.0
2019-12-26 09:40:00,132.8,132.99,132.77,132.99,27106.0,129.8113,129.9971,129.782,129.9971,27106.0
2019-12-26 09:45:00,132.9,132.97,132.77,132.77,6730.0,129.9091,129.9775,129.782,129.782,6730.0
2019-12-26 09:50:00,132.77,132.92,132.59,132.61,8672.0,129.782,129.9286,129.6061,129.6256,8672.0
2019-12-26 09:55:00,132.62,132.76,132.57,132.76,3661.0,129.6354,129.7722,129.5865,129.7722,3661.0
2019-12-26 10:00:00,132.66,132.86,132.64,132.86,9150.0,129.6745,129.87,129.6549,129.87,9150.0
2019-12-26 10:05:00,132.82,132.94,132.76,132.89,7495.0,129.8309,129.9482,129.7722,129.8993,7495.0
2019-12-26 10:10:00,132.95,133.02,132.91,132.92,2223.0,129.958,130.0264,129.9189,129.9286,2223.0
2019-12-26 10:15:00,132.92,133.09,132.91,133.04,3203.0,129.9286,130.0948,129.9189,130.0459,3203.0
2019-12-26 10:20:00,133.06,133.14,133.0,133.14,5036.0,130.0655,130.1437,130.0068,130.1437,5036.0
2019-12-26 10:25:00,133.1,133.17,133.07,133.17,7501.0,130.1046,130.173,130.0753,130.173,7501.0
2019-12-26 10:30:00,133.21,133.57,133.14,133.47,14231.0,130.2121,130.564,130.1437,130.4663,14231.0
2019-12-26 10:35:00,133.46,133.47,133.39,133.43,2604.0,130.4565,130.4663,130.3881,130.4272,2604.0
2019-12-26 10:40:00,133.42,133.5,133.36,133.39,4924.0,130.4174,130.4956,130.3587,130.3881,4924.0
2019-12-26 10:45:00,133.39,133.52,133.33,133.5,2400.0,130.3881,130.5151,130.3294,130.4956,2400.0
2019-12-26 10:50:00,133.49,133.49,133.19,133.24,7360.0,130.4858,130.4858,130.1926,130.2414,7360.0
2019-12-26 10:55:00,133.21,133.25,133.14,133.22,5841.0,130.2121,130.2512,130.1437,130.2219,5841.0
2019-12-26 11:00:00,133.25,133.31,133.23,133.25,6904.0,130.2512,130.3099,130.2317,130.2512,6904.0
2019-12-26 11:05:00,133.26,133.36,133.25,133.36,1936.0,130.261,130.3587,130.2512,130.3587,1936.0
2019-12-26 11:10:00,133.3,133.39,133.28,133.34,2659.0,130.3001,130.3881,130.2805,130.3392,2659.0
2019-12-26 11:15:00,133.36,133.52,133.33,133.51,2870.0,130.3587,130.5151,130.3294,130.5054,2870.0
2019-12-26 11:20:00,133.5,133.5,133.41,133.46,1900.0,130.4956,130.4956,130.4076,130.4565,1900.0
2019-12-26 11:25:00,133.48,133.52,133.4,133.47,11431.0,130.476,130.5151,130.3978,130.4663,11431.0
2019-12-26 11:30:00,133.5,133.53,133.43,133.5,4065.0,130.4956,130.5249,130.4272,130.4956,4065.0
2019-12-26 11:35:00,133.48,133.49,133.39,133.44,3235.0,130.476,130.4858,130.3881,130.4369,3235.0
2019-12-26 11:40:00,133.42,133.45,133.37,133.4,3794.0,130.4174,130.4467,130.3685,130.3978,3794.0
2019-12-26 11:45:00,133.4,133.5,133.38,133.46,3440.0,130.3978,130.4956,130.3783,130.4565,3440.0
2019-12-26 11:50:00,133.47,133.5,133.41,133.5,2709.0,130.4663,130.4956,130.4076,130.4956,2709.0
2019-12-26 11:55:00,133.47,133.5,133.42,133.48,4054.0,130.4663,130.4956,130.4174,130.476,4054.0
2019-12-26 12:00:00,133.49,133.63,133.41,133.5,15440.0,130.4858,130.6227,130.4076,130.4956,15440.0
2019-12-26 12:05:00,133.49,133.66,133.44,133.66,14206.0,130.4858,130.652,130.4369,130.652,14206.0
2019-12-26 12:10:00,133.66,133.77,133.52,133.56,13250.0,130.652,130.7595,130.5151,130.5542,13250.0
2019-12-26 12:15:00,133.59,133.72,133.59,133.68,6164.0,130.5836,130.7106,130.5836,130.6715,6164.0
2019-12-26 12:20:00,133.67,133.68,133.63,133.63,1700.0,130.6618,130.6715,130.6227,130.6227,1700.0
2019-12-26 12:25:00,133.63,133.64,133.56,133.56,4300.0,130.6227,130.6324,130.5542,130.5542,4300.0
2019-12-26 12:30:00,133.53,133.58,133.51,133.58,3370.0,130.5249,130.5738,130.5054,130.5738,3370.0
2019-12-26 12:35:00,133.55,133.64,133.54,133.62,1600.0,130.5445,130.6324,130.5347,130.6129,1600.0
2019-12-26 12:40:00,133.62,133.74,133.6,133.69,2310.0,130.6129,130.7302,130.5933,130.6813,2310.0
2019-12-26 12:45:00,133.7,133.75,133.62,133.75,2569.0,130.6911,130.74,130.6129,130.74,2569.0
2019-12-26 12:50:00,133.76,133.86,133.72,133.86,4925.0,130.7497,130.8475,130.7106,130.8475,4925.0
2019-12-26 12:55:00,133.81,133.81,133.77,133.81,900.0,130.7986,130.7986,130.7595,130.7986,900.0
2019-12-26 13:00:00,133.81,133.81,133.78,133.8,1078.0,130.7986,130.7986,130.7693,130.7888,1078.0
2019-12-26 13:05:00,133.82,133.84,133.74,133.75,3652.0,130.8084,130.8279,130.7302,130.74,3652.0
2019-12-26 13:10:00,133.77,133.77,133.71,133.71,600.0,130.7595,130.7595,130.7009,130.7009,600.0
2019-12-26 13:15:00,133.71,133.83,133.71,133.81,2365.0,130.7009,130.8182,130.7009,130.7986,2365.0
2019-12-26 13:20:00,133.83,133.83,133.77,133.77,700.0,130.8182,130.8182,130.7595,130.7595,700.0
2019-12-26 13:25:00,133.78,133.78,133.72,133.72,2477.0,130.7693,130.7693,130.7106,130.7106,2477.0
2019-12-26 13:30:00,133.72,133.75,133.71,133.75,7276.0,130.7106,130.74,130.7009,130.74,7276.0
2019-12-26 13:35:00,133.72,133.81,133.72,133.78,4320.0,130.7106,130.7986,130.7106,130.7693,4320.0
2019-12-26 13:40:00,133.78,133.79,133.72,133.77,1651.0,130.7693,130.7791,130.7106,130.7595,1651.0
2019-12-26 13:45:00,133.75,133.82,133.74,133.8,2434.0,130.74,130.8084,130.7302,130.7888,2434.0
2019-12-26 13:50:00,133.81,133.91,133.78,133.88,3832.0,130.7986,130.8964,130.7693,130.867,3832.0
2019-12-26 13:55:00,133.85,133.9,133.81,133.88,6977.0,130.8377,130.8866,130.7986,130.867,6977.0
2019-12-26 14:00:00,133.88,133.92,133.85,133.9,3441.0,130.867,130.9061,130.8377,130.8866,3441.0
2019-12-26 14:05:00,133.92,134.0,133.92,133.95,8243.0,130.9061,130.9843,130.9061,130.9355,8243.0
2019-12-26 14:10:00,133.92,133.94,133.83,133.83,1900.0,130.9061,130.9257,130.8182,130.8182,1900.0
2019-12-26 14:15:00,133.81,133.86,133.81,133.86,1400.0,130.7986,130.8475,130.7986,130.8475,1400.0
2019-12-26 14:20:00,133.88,133.88,133.74,133.74,2610.0,130.867,130.867,130.7302,130.7302,2610.0
2019-12-26 14:25:00,133.74,134.04,133.74,134.0,12519.0,130.7302,131.0234,130.7302,130.9843,12519.0
2019-12-26 14:30:00,134.0,134.02,133.91,133.94,9102.0,130.9843,131.0039,130.8964,130.9257,9102.0
2019-12-26 14:35:00,133.94,133.95,133.89,133.92,3438.0,130.9257,130.9355,130.8768,130.9061,3438.0
2019-12-26 14:40:00,133.93,133.97,133.9,133.91,3575.0,130.9159,130.955,130.8866,130.8964,3575.0
2019-12-26 14:45:00,133.9,133.95,133.9,133.93,4159.0,130.8866,130.9355,130.8866,130.9159,4159.0
2019-12-26 14:50:00,133.91,133.95,133.91,133.93,3066.0,130.8964,130.9355,130.8964,130.9159,3066.0
2019-12-26 14:55:00,133.92,133.97,133.92,133.97,7440.0,130.9061,130.955,130.9061,130.955,7440.0
2019-12-26 15:00:00,133.98,134.0,133.94,134.0,5573.0,130.9648,130.9843,130.9257,130.9843,5573.0
2019-12-26 15:05:00,134.0,134.03,133.97,134.0,4262.0,130.9843,131.0137,130.955,130.9843,4262.0
2019-12-26 15:10:00,134.04,134.07,133.97,133.99,3760.0,131.0234,131.0528,130.955,130.9746,3760.0
2019-12-26 15:15:00,134.0,134.08,134.0,134.08,4447.0,130.9843,131.0625,130.9843,131.0625,4447.0
2019-12-26 15:20:00,134.1,134.14,134.06,134.1,4948.0,131.0821,131.1212,131.043,131.0821,4948.0
2019-12-26 15:25:00,134.1,134.21,134.08,134.21,10295.0,131.0821,131.1896,131.0625,131.1896,10295.0
2019-12-26 15:30:00,134.18,134.24,133.96,134.0,10513.0,131.1603,131.2189,130.9452,130.9843,10513.0
2019-12-26 15:35:00,133.99,134.14,133.97,134.12,7100.0,130.9746,131.1212,130.955,131.1016,7100.0
2019-12-26 15:40:00,134.12,134.18,134.07,134.16,8956.0,131.1016,131.1603,131.0528,131.1407,8956.0
2019-12-26 15:45:00,134.16,134.2,134.11,134.17,8543.0,131.1407,131.1798,131.0919,131.1505,8543.0
2019-12-26 15:50:00,134.16,134.27,134.13,134.19,27823.0,131.1407,131.2483,131.1114,131.1701,27823.0
2019-12-26 15:55:00,134.2,134.23,134.12,134.19,37069.0,131.1798,131.2092,131.1016,131.1701,37069.0
2019-12-27 09:30:00,134.3,134.3,133.98,134.14,10751.0,131.2776,131.2776,130.9648,131.1212,10751.0
2019-12-27 09:35:00,134.04,134.46,134.04,134.31,4894.0,131.0234,131.434,131.0234,131.2874,4894.0
2019-12-27 09:40:00,134.28,134.5,134.28,134.43,6875.0,131.258,131.4731,131.258,131.4047,6875.0
2019-12-27 09:45:00,134.46,134.6,134.43,134.47,4143.0,131.434,131.5708,131.4047,131.4438,4143.0
2019-12-27 09:50:00,134.45,134.45,134.24,134.31,8262.0,131.4242,131.4242,131.2189,131.2874,8262.0
2019-12-27 09:55:00,134.3,134.31,134.0,134.05,7439.0,131.2776,131.2874,130.9843,131.0332,7439.0
2019-12-27 10:00:00,134.06,134.15,133.93,134.05,8289.0,131.043,131.131,130.9159,131.0332,8289.0
2019-12-27 10:05:00,134.11,134.24,134.01,134.16,3576.0,131.0919,131.2189,130.9941,131.1407,3576.0
2019-12-27 10:10:00,134.18,134.19,134.0,134.06,4665.0,131.1603,131.1701,130.9843,131.043,4665.0
2019-12-27 10:15:00,134.08,134.1,133.92,133.94,6392.0,131.0625,131.0821,130.9061,130.9257,6392.0
2019-12-27 10:20:00,133.95,134.0,133.95,133.99,1108.0,130.9355,130.9843,130.9355,130.9746,1108.0
2019-12-27 10:25:00,133.97,134.08,133.92,134.01,3103.0,130.955,131.0625,130.9061,130.9941,3103.0
2019-12-27 10:30:00,133.99,134.12,133.97,134.02,10799.0,130.9746,131.1016,130.955,131.0039,10799.0
2019-12-27 10:35:00,134.1,134.21,134.09,134.11,2048.0,131.0821,131.1896,131.0723,131.0919,2048.0
2019-12-27 10:40:00,134.1,134.15,134.0,134.0,4466.0,131.0821,131.131,130.9843,130.9843,4466.0
2019-12-27 10:45:00,133.97,134.05,133.97,134.05,445.0,130.955,131.0332,130.955,131.0332,445.0
2019-12-27 10:50:00,134.03,134.07,133.95,134.07,1730.0,131.0137,131.0528,130.9355,131.0528,1730.0
2019-12-27 10:55:00,134.02,134.21,134.02,134.13,1600.0,131.0039,131.1896,131.0039,131.1114,1600.0
2019-12-27 11:00:00,134.09,134.2,134.09,134.17,1000.0,131.0723,131.1798,131.0723,131.1505,1000.0
2019-12-27 11:05:00,134.17,134.33,134.16,134.27,2186.0,131.1505,131.3069,131.1407,131.2483,2186.0
2019-12-27 11:10:00,134.28,134.28,134.18,134.19,1388.0,131.258,131.258,131.1603,131.1701,1388.0
2019-12-27 11:15:00,134.19,134.19,134.09,134.11,1900.0,131.1701,131.1701,131.0723,131.0919,1900.0
2019-12-27 11:20:00,134.1,134.17,134.05,134.05,700.0,131.0821,131.1505,131.0332,131.0332,700.0
2019-12-27 11:25:00,134.04,134.06,133.97,134.0,2773.0,131.0234,131.043,130.955,130.9843,2773.0
2019-12-27 11:30:00,133.98,134.04,133.93,134.04,1103.0,130.9648,131.0234,130.9159,131.0234,1103.0
2019-12-27 11:35:00,134.03,134.05,133.96,133.99,1400.0,131.0137,131.0332,130.9452,130.9746,1400.0
2019-12-27 11:40:00,133.97,133.98,133.91,133.94,1403.0,130.955,130.9648,130.8964,130.9257,1403.0
2019-12-27 11:45:00,133.92,133.97,133.9,133.9,2599.0,130.9061,130.955,130.8866,130.8866,2599.0
2019-12-27 11:50:00,133.96,133.98,133.89,133.89,2334.0,130.9452,130.9648,130.8768,130.8768,2334.0
2019-12-27 11:55:00,133.91,133.92,133.85,133.88,2421.0,130.8964,130.9061,130.8377,130.867,2421.0
2019-12-27 12:00:00,133.84,134.02,133.84,133.9,3535.0,130.8279,131.0039,130.8279,130.8866,3535.0
2019-12-27 12:05:00,133.88,133.92,133.75,133.75,2626.0,130.867,130.9061,130.74,130.74,2626.0
2019-12-27 12:10:00,133.78,133.84,133.69,133.82,3295.0,130.7693,130.8279,130.6813,130.8084,3295.0
2019-12-27 12:15:00,133.75,133.83,133.75,133.81,2367.0,130.74,130.8182,130.74,130.7986,2367.0
2019-12-27 12:20:00,133.85,133.85,133.71,133.71,1867.0,130.8377,130.8377,130.7009,130.7009,1867.0
2019-12-27 12:25:00,133.7,133.71,133.65,133.69,1400.0,130.6911,130.7009,130.6422,130.6813,1400.0
2019-12-27 12:30:00,133.68,133.77,133.65,133.71,1853.0,130.6715,130.7595,130.6422,130.7009,1853.0
2019-12-27 12:35:00,133.71,133.76,133.7,133.76,1300.0,130.7009,130.7497,130.6911,130.7497,1300.0
2019-12-27 12:40:00,133.7,133.71,133.66,133.67,1160.0,130.6911,130.7009,130.652,130.6618,1160.0
2019-12-27 12:45:00,133.65,133.74,133.65,133.73,1612.0,130.6422,130.7302,130.6422,130.7204,1612.0
2019-12-27 12:50:00,133.75,133.76,133.69,133.74,2389.0,130.74,130.7497,130.6813,130.7302,2389.0
2019-12-27 12:55:00,133.75,133.88,133.75,133.83,1400.0,130.74,130.867,130.74,130.8182,1400.0
2019-12-27 13:00:00,133.89,133.89,133.83,133.85,1438.0,130.8768,130.8768,130.8182,130.8377,1438.0
2019-12-27 13:05:00,133.85,133.89,133.79,133.79,1920.0,130.8377,130.8768,130.7791,130.7791,1920.0
2019-12-27 13:10:00,133.8,133.8,133.71,133.73,3063.0,130.7888,130.7888,130.7009,130.7204,3063.0
2019-12-27 13:15:00,133.75,133.86,133.73,133.81,2635.0,130.74,130.8475,130.7204,130.7986,2635.0
2019-12-27 13:20:00,133.84,133.84,133.74,133.75,1700.0,130.8279,130.8279,130.7302,130.74,1700.0
2019-12-27 13:25:00,133.73,133.78,133.73,133.75,1661.0,130.7204,130.7693,130.7204,130.74,1661.0
2019-12-27 13:30:00,133.73,133.97,133.73,133.95,4948.0,130.7204,130.955,130.7204,130.9355,4948.0
2019-12-27 13:35:00,133.93,133.94,133.87,133.89,1684.0,130.9159,130.9257,130.8573,130.8768,1684.0
2019-12-27 13:40:00,133.91,133.92,133.82,133.84,1100.0,130.8964,130.9061,130.8084,130.8279,1100.0
2019-12-27 13:45:00,133.8,133.98,133.79,133.94,18672.0,130.7888,130.9648,130.7791,130.9257,18672.0
2019-12-27 13:50:00,133.92,133.93,133.76,133.76,4457.0,130.9061,130.9159,130.7497,130.7497,4457.0
2019-12-27 13:55:00,133.75,133.8,133.7,133.7,2465.0,130.74,130.7888,130.6911,130.6911,2465.0
2019-12-27 14:00:00,133.69,133.78,133.69,133.76,2103.0,130.6813,130.7693,130.6813,130.7497,2103.0
2019-12-27 14:05:00,133.78,133.79,133.75,133.76,1409.0,130.7693,130.7791,130.74,130.7497,1409.0
2019-12-27 14:10:00,133.79,133.79,133.73,133.73,2994.0,130.7791,130.7791,130.7204,130.7204,2994.0
2019-12-27 14:15:00,133.7,133.74,133.67,133.71,4086.0,130.6911,130.7302,130.6618,130.7009,4086.0
2019-12-27 14:20:00,133.68,133.78,133.65,133.65,3295.0,130.6715,130.7693,130.6422,130.6422,3295.0
2019-12-27 14:25:00,133.68,133.7,133.66,133.68,3080.0,130.6715,130.6911,130.652,130.6715,3080.0
2019-12-27 14:30:00,133.7,133.77,133.7,133.75,3444.0,130.6911,130.7595,130.6911,130.74,3444.0
2019-12-27 14:35:00,133.77,133.77,133.7,133.75,5441.0,130.7595,130.7595,130.6911,130.74,5441.0
2019-12-27 14:40:00,133.75,133.77,133.68,133.68,3800.0,130.74,130.7595,130.6715,130.6715,3800.0
2019-12-27 14:45:00,133.69,133.72,133.67,133.72,2743.0,130.6813,130.7106,130.6618,130.7106,2743.0
2019-12-27 14:50:00,133.72,133.82,133.71,133.77,2959.0,130.7106,130.8084,130.7009,130.7595,2959.0
2019-12-27 14:55:00,133.75,133.78,133.71,133.72,2150.0,130.74,130.7693,130.7009,130.7106,2150.0
2019-12-27 15:00:00,133.74,133.79,133.74,133.75,3242.0,130.7302,130.7791,130.7302,130.74,3242.0
2019-12-27 15:05:00,133.72,133.72,133.65,133.67,2766.0,130.7106,130.7106,130.6422,130.6618,2766.0
2019-12-27 15:10:00,133.69,133.7,133.64,133.64,2948.0,130.6813,130.6911,130.6324,130.6324,2948.0
2019-12-27 15:15:00,133.63,133.71,133.63,133.69,4056.0,130.6227,130.7009,130.6227,130.6813,4056.0
2019-12-27 15:20:00,133.68,133.69,133.63,133.68,4769.0,130.6715,130.6813,130.6227,130.6715,4769.0
2019-12-27 15:25:00,133.69,133.69,133.59,133.59,6724.0,130.6813,130.6813,130.5836,130.5836,6724.0
2019-12-27 15:30:00,133.61,133.68,133.58,133.65,3204.0,130.6031,130.6715,130.5738,130.6422,3204.0
2019-12-27 15:35:00,133.64,133.71,133.64,133.64,8375.0,130.6324,130.7009,130.6324,130.6324,8375.0
2019-12-27 15:40:00,133.65,133.71,133.56,133.56,11134.0,130.6422,130.7009,130.5542,130.5542,11134.0
2019-12-27 15:45:00,133.55,133.61,133.41,133.45,10228.0,130.5445,130.6031,130.4076,130.4467,10228.0
2019-12-27 15:50:00,133.44,133.52,133.27,133.52,19683.0,130.4369,130.5151,130.2708,130.5151,19683.0
2019-12-27 15:55:00,133.53,133.54,133.31,133.33,51761.0,130.5249,130.5347,130.3099,130.3294,51761.0
2019-12-30 09:30:00,133.72,133.72,133.26,133.46,10726.0,130.7106,130.7106,130.261,130.4565,10726.0
2019-12-30 09:35:00,133.51,133.51,133.22,133.31,2942.0,130.5054,130.5054,130.2219,130.3099,2942.0
2019-12-30 09:40:00,133.3,133.3,132.78,132.79,8862.0,130.3001,130.3001,129.7918,129.8016,8862.0
2019-12-30 09:45:00,132.89,133.05,132.85,132.91,30163.0,129.8993,130.0557,129.8602,129.9189,30163.0
2019-12-30 09:50:00,132.91,133.2,132.89,133.2,27204.0,129.9189,130.2023,129.8993,130.2023,27204.0
2019-12-30 09:55:00,133.11,133.23,133.01,133.11,6262.0,130.1144,130.2317,130.0166,130.1144,6262.0
2019-12-30 10:00:00,133.09,133.09,132.9,132.98,4544.0,130.0948,130.0948,129.9091,129.9873,4544.0
2019-12-30 10:05:00,132.99,133.2,132.99,133.18,21238.0,129.9971,130.2023,129.9971,130.1828,21238.0
2019-12-30 10:10:00,133.15,133.15,132.75,132.76,7567.0,130.1535,130.1535,129.7625,129.7722,7567.0
2019-12-30 10:15:00,132.73,133.05,132.71,133.0,39935.0,129.7429,130.0557,129.7234,130.0068,39935.0
2019-12-30 10:20:00,133.0,133.09,132.94,132.99,4596.0,130.0068,130.0948,129.9482,129.9971,4596.0
2019-12-30 10:25:00,132.95,132.95,132.74,132.94,5488.0,129.958,129.958,129.7527,129.9482,5488.0
2019-12-30 10:30:00,132.86,132.98,132.85,132.95,2527.0,129.87,129.9873,129.8602,129.958,2527.0
2019-12-30 10:35:00,132.96,133.1,132.95,133.07,2858.0,129.9677,130.1046,129.958,130.0753,2858.0
2019-12-30 10:40:00,133.08,133.11,133.05,133.06,2304.0,130.085,130.1144,130.0557,130.0655,2304.0
2019-12-30 10:45:00,133.0,133.08,132.95,132.97,3355.0,130.0068,130.085,129.958,129.9775,3355.0
2019-12-30 10:50:00,132.94,133.05,132.9,133.05,2337.0,129.9482,130.0557,129.9091,130.0557,2337.0
2019-12-30 10:55:00,133.02,133.06,132.86,132.94,7683.0,130.0264,130.0655,129.87,129.9482,7683.0
2019-12-30 11:00:00,132.95,132.95,132.75,132.8,2452.0,129.958,129.958,129.7625,129.8113,2452.0
2019-12-30 11:05:00,132.83,132.87,132.74,132.83,42436.0,129.8407,129.8798,129.7527,129.8407,42436.0
2019-12-30 11:10:00,132.86,133.07,132.85,133.07,3963.0,129.87,130.0753,129.8602,130.0753,3963.0
2019-12-30 11:15:00,133.04,133.14,133.03,133.06,3427.0,130.0459,130.1437,130.0362,130.0655,3427.0
2019-12-30 11:20:00,133.05,133.07,132.97,132.97,2546.0,130.0557,130.0753,129.9775,129.9775,2546.0
2019-12-30 11:25:00,133.0,133.03,132.93,132.99,5894.0,130.0068,130.0362,129.9384,129.9971,5894.0
2019-12-30 11:30:00,132.98,132.98,132.86,132.87,6247.0,129.9873,129.9873,129.87,129.8798,6247.0
2019-12-30 11:35:00,132.87,132.97,132.85,132.97,2446.0,129.8798,129.9775,129.8602,129.9775,2446.0
2019-12-30 11:40:00,132.88,132.93,132.78,132.93,2657.0,129.8895,129.9384,129.7918,129.9384,2657.0
2019-12-30 11:45:00,132.95,133.04,132.95,132.99,3742.0,129.958,130.0459,129.958,129.9971,3742.0
2019-12-30 11:50:00,132.97,133.03,132.96,132.99,2410.0,129.9775,130.0362,129.9677,129.9971,2410.0
2019-12-30 11:55:00,133.0,133.01,132.92,132.97,1654.0,130.0068,130.0166,129.9286,129.9775,1654.0
2019-12-30 12:00:00,132.96,132.98,132.94,132.96,2467.0,129.9677,129.9873,129.9482,129.9677,2467.0
2019-12-30 12:05:00,132.96,133.11,132.96,133.07,4506.0,129.9677,130.1144,129.9677,130.0753,4506.0
2019-12-30 12:10:00,133.05,133.2,132.92,133.18,20501.0,130.0557,130.2023,129.9286,130.1828,20501.0
2019-12-30 12:15:00,133.19,133.29,133.19,133.28,1198.0,130.1926,130.2903,130.1926,130.2805,1198.0
2019-12-30 12:20:00,133.29,133.35,133.26,133.35,750.0,130.2903,130.349,130.261,130.349,750.0
2019-12-30 12:25:00,133.34,133.44,133.33,133.4,1995.0,130.3392,130.4369,130.3294,130.3978,1995.0
2019-12-30 12:30:00,133.4,133.43,133.33,133.41,12901.0,130.3978,130.4272,130.3294,130.4076,12901.0
2019-12-30 12:35:00,133.43,133.58,133.37,133.49,5512.0,130.4272,130.5738,130.3685,130.4858,5512.0
2019-12-30 12:40:00,133.55,133.55,133.46,133.47,4156.0,130.5445,130.5445,130.4565,130.4663,4156.0
2019-12-30 12:45:00,133.49,133.66,133.48,133.61,8124.0,130.4858,130.652,130.476,130.6031,8124.0
2019-12-30 12:50:00,133.63,133.66,133.56,133.56,1902.0,130.6227,130.652,130.5542,130.5542,1902.0
2019-12-30 12:55:00,133.55,133.56,133.41,133.45,2580.0,130.5445,130.5542,130.4076,130.4467,2580.0
2019-12-30 13:00:00,133.42,133.45,133.38,133.39,1000.0,130.4174,130.4467,130.3783,130.3881,1000.0
2019-12-30 13:05:00,133.4,133.43,133.34,133.34,1101.0,130.3978,130.4272,130.3392,130.3392,1101.0
2019-12-30 13:10:00,133.33,133.33,133.27,133.32,1700.0,130.3294,130.3294,130.2708,130.3196,1700.0
2019-12-30 13:15:00,133.31,133.33,133.29,133.29,1260.0,130.3099,130.3294,130.2903,130.2903,1260.0
2019-12-30 13:20:00,133.28,133.29,133.21,133.25,3209.0,130.2805,130.2903,130.2121,130.2512,3209.0
2019-12-30 13:25:00,133.22,133.31,133.22,133.28,1986.0,130.2219,130.3099,130.2219,130.2805,1986.0
2019-12-30 13:30:00,133.28,133.28,133.19,133.22,1732.0,130.2805,130.2805,130.1926,130.2219,1732.0
2019-12-30 13:35:00,133.25,133.33,133.22,133.22,1724.0,130.2512,130.3294,130.2219,130.2219,1724.0
2019-12-30 13:40:00,133.24,133.3,133.23,133.27,5665.0,130.2414,130.3001,130.2317,130.2708,5665.0
2019-12-30 13:45:00,133.25,133.3,133.25,133.28,1824.0,130.2512,130.3001,130.2512,130.2805,1824.0
2019-12-30 13:50:00,133.28,133.41,133.28,133.4,1800.0,130.2805,130.4076,130.2805,130.3978,1800.0
2019-12-30 13:55:00,133.38,133.41,133.31,133.37,4300.0,130.3783,130.4076,130.3099,130.3685,4300.0
2019-12-30 14:00:00,133.36,133.38,133.24,133.32,1600.0,130.3587,130.3783,130.2414,130.3196,1600.0
2019-12-30 14:05:00,133.3,133.32,133.21,133.28,4581.0,130.3001,130.3196,130.2121,130.2805,4581.0
2019-12-30 14:10:00,133.26,133.3,133.24,133.29,2200.0,130.261,130.3001,130.2414,130.2903,2200.0
2019-12-30 14:15:00,133.28,133.3,133.24,133.27,1900.0,130.2805,130.3001,130.2414,130.2708,1900.0
2019-12-30 14:20:00,133.27,133.41,133.24,133.24,5335.0,130.2708,130.4076,130.2414,130.2414,5335.0
2019-12-30 14:25:00,133.17,133.31,133.16,133.29,4548.0,130.173,130.3099,130.1632,130.2903,4548.0
2019-12-30 14:30:00,133.25,133.27,133.2,133.21,3567.0,130.2512,130.2708,130.2023,130.2121,3567.0
2019-12-30 14:35:00,133.23,133.27,133.23,133.24,1858.0,130.2317,130.2708,130.2317,130.2414,1858.0
2019-12-30 14:40:00,133.26,133.31,133.25,133.31,2601.0,130.261,130.3099,130.2512,130.3099,2601.0
2019-12-30 14:45:00,133.28,133.3,133.26,133.28,1634.0,130.2805,130.3001,130.261,130.2805,1634.0
2019-12-30 14:50:00,133.29,133.39,133.29,133.34,4217.0,130.2903,130.3881,130.2903,130.3392,4217.0
2019-12-30 14:55:00,133.34,133.43,133.32,133.35,13810.0,130.3392,130.4272,130.3196,130.349,13810.0
2019-12-30 15:00:00,133.33,133.35,133.27,133.35,3781.0,130.3294,130.349,130.2708,130.349,3781.0
2019-12-30 15:05:00,133.35,133.44,133.35,133.44,2500.0,130.349,130.4369,130.349,130.4369,2500.0
2019-12-30 15:10:00,133.4,133.45,133.4,133.45,1052.0,130.3978,130.4467,130.3978,130.4467,1052.0
2019-12-30 15:15:00,133.42,133.42,133.34,133.34,3418.0,130.4174,130.4174,130.3392,130.3392,3418.0
2019-12-30 15:20:00,133.35,133.38,133.32,133.33,12162.0,130.349,130.3783,130.3196,130.3294,12162.0
2019-12-30 15:25:00,133.33,133.35,133.26,133.27,3037.0,130.3294,130.349,130.261,130.2708,3037.0
2019-12-30 15:30:00,133.24,133.31,133.2,133.22,3511.0,130.2414,130.3099,130.2023,130.2219,3511.0
2019-12-30 15:35:00,133.22,133.36,133.2,133.32,5463.0,130.2219,130.3587,130.2023,130.3196,5463.0
2019-12-30 15:40:00,133.33,133.34,133.18,133.19,17048.0,130.3294,130.3392,130.1828,130.1926,17048.0
2019-12-30 15:45:00,133.2,133.23,133.15,133.22,11118.0,130.2023,130.2317,130.1535,130.2219,11118.0
2019-12-30 15:50:00,133.22,133.23,133.15,133.19,12416.0,130.2219,130.2317,130.1535,130.1926,12416.0
2019-12-30 15:55:00,133.15,133.36,133.15,133.35,31566.0,130.1535,130.3587,130.1535,130.349,31566.0
2019-12-31 09:30:00,133.14,133.38,132.84,132.84,11135.0,130.1437,130.3783,129.8504,129.8504,11135.0
2019-12-31 09:35:00,133.0,133.13,132.96,133.09,11430.0,130.0068,130.1339,129.9677,130.0948,11430.0
2019-12-31 09:40:00,133.23,133.37,133.13,133.35,21977.0,130.2317,130.3685,130.1339,130.349,21977.0
2019-12-31 09:45:00,133.41,133.56,133.33,133.56,1300.0,130.4076,130.5542,130.3294,130.5542,1300.0
2019-12-31 09:50:00,133.49,133.65,133.41,133.45,4163.0,130.4858,130.6422,130.4076,130.4467,4163.0
2019-12-31 09:55:00,133.43,133.46,133.28,133.41,9568.0,130.4272,130.4565,130.2805,130.4076,9568.0
2019-12-31 10:00:00,133.41,133.57,133.38,133.56,8646.0,130.4076,130.564,130.3783,130.5542,8646.0
2019-12-31 10:05:00,133.56,133.75,133.52,133.74,5391.0,130.5542,130.74,130.5151,130.7302,5391.0
2019-12-31 10:10:00,133.78,133.79,133.74,133.74,1107.0,130.7693,130.7791,130.7302,130.7302,1107.0
2019-12-31 10:15:00,133.78,133.82,133.75,133.82,1300.0,130.7693,130.8084,130.74,130.8084,1300.0
2019-12-31 10:20:00,133.8,133.96,133.78,133.88,2304.0,130.7888,130.9452,130.7693,130.867,2304.0
2019-12-31 10:25:00,133.86,133.9,133.75,133.77,2301.0,130.8475,130.8866,130.74,130.7595,2301.0
2019-12-31 10:30:00,133.77,133.86,133.77,133.79,2419.0,130.7595,130.8475,130.7595,130.7791,2419.0
2019-12-31 10:35:00,133.82,133.88,133.63,133.63,2627.0,130.8084,130.867,130.6227,130.6227,2627.0
2019-12-31 10:40:00,133.61,133.61,133.51,133.59,4400.0,130.6031,130.6031,130.5054,130.5836,4400.0
2019-12-31 10:45:00,133.56,133.64,133.53,133.63,4127.0,130.5542,130.6324,130.5249,130.6227,4127.0
2019-12-31 10:50:00,133.64,133.64,133.54,133.59,1900.0,130.6324,130.6324,130.5347,130.5836,1900.0
2019-12-31 10:55:00,133.59,133.61,133.47,133.5,3036.0,130.5836,130.6031,130.4663,130.4956,3036.0
2019-12-31 11:00:00,133.51,133.57,133.44,133.53,5403.0,130.5054,130.564,130.4369,130.5249,5403.0
2019-12-31 11:05:00,133.5,133.65,133.5,133.65,2310.0,130.4956,130.6422,130.4956,130.6422,2310.0
2019-12-31 11:10:00,133.64,133.78,133.61,133.73,1700.0,130.6324,130.7693,130.6031,130.7204,1700.0
2019-12-31 11:15:00,133.76,133.76,133.65,133.73,2053.0,130.7497,130.7497,130.6422,130.7204,2053.0
2019-12-31 11:20:00,133.71,133.78,133.7,133.78,2412.0,130.7009,130.7693,130.6911,130.7693,2412.0
2019-12-31 11:25:00,133.82,133.82,133.63,133.69,2100.0,130.8084,130.8084,130.6227,130.6813,2100.0
2019-12-31 11:30:00,133.63,133.63,133.44,133.44,2753.0,130.6227,130.6227,130.4369,130.4369,2753.0
2019-12-31 11:35:00,133.45,133.52,133.39,133.52,4404.0,130.4467,130.5151,130.3881,130.5151,4404.0
2019-12-31 11:40:00,133.54,133.57,133.47,133.54,4286.0,130.5347,130.564,130.4663,130.5347,4286.0
2019-12-31 11:45:00,133.55,133.68,133.51,133.68,4124.0,130.5445,130.6715,130.5054,130.6715,4124.0
2019-12-31 11:50:00,133.6,133.65,133.59,133.63,2040.0,130.5933,130.6422,130.5836,130.6227,2040.0
2019-12-31 11:55:00,133.6,133.6,133.45,133.48,3102.0,130.5933,130.5933,130.4467,130.476,3102.0
2019-12-31 12:00:00,133.45,133.49,133.38,133.47,4256.0,130.4467,130.4858,130.3783,130.4663,4256.0
2019-12-31 12:05:00,133.46,133.53,133.41,133.52,3601.0,130.4565,130.5249,130.4076,130.5151,3601.0
2019-12-31 12:10:00,133.44,133.47,133.4,133.46,3172.0,130.4369,130.4663,130.3978,130.4565,3172.0
2019-12-31 12:15:00,133.43,133.47,133.42,133.42,1547.0,130.4272,130.4663,130.4174,130.4174,1547.0
2019-12-31 12:20:00,133.43,133.43,133.34,133.4,3045.0,130.4272,130.4272,130.3392,130.3978,3045.0
2019-12-31 12:25:00,133.4,133.53,133.4,133.52,4049.0,130.3978,130.5249,130.3978,130.5151,4049.0
2019-12-31 12:30:00,133.51,133.53,133.43,133.48,12628.0,130.5054,130.5249,130.4272,130.476,12628.0
2019-12-31 12:35:00,133.46,133.48,133.43,133.46,2043.0,130.4565,130.476,130.4272,130.4565,2043.0
2019-12-31 12:40:00,133.47,133.49,133.43,133.44,2039.0,130.4663,130.4858,130.4272,130.4369,2039.0
2019-12-31 12:45:00,133.44,133.46,133.34,133.36,3540.0,130.4369,130.4565,130.3392,130.3587,3540.0
2019-12-31 12:50:00,133.36,133.37,133.29,133.29,2300.0,130.3587,130.3685,130.2903,130.2903,2300.0
2019-12-31 12:55:00,133.34,133.34,133.29,133.31,2908.0,130.3392,130.3392,130.2903,130.3099,2908.0
2019-12-31 13:00:00,133.3,133.33,133.28,133.31,2350.0,130.3001,130.3294,130.2805,130.3099,2350.0
2019-12-31 13:05:00,133.31,133.35,133.3,133.35,3001.0,130.3099,130.349,130.3001,130.349,3001.0
2019-12-31 13:10:00,133.34,133.42,133.33,133.42,5222.0,130.3392,130.4174,130.3294,130.4174,5222.0
2019-12-31 13:15:00,133.4,133.41,133.34,133.37,1587.0,130.3978,130.4076,130.3392,130.3685,1587.0
2019-12-31 13:20:00,133.4,133.43,133.38,133.39,2713.0,130.3978,130.4272,130.3783,130.3881,2713.0
2019-12-31 13:25:00,133.37,133.49,133.34,133.49,3363.0,130.3685,130.4858,130.3392,130.4858,3363.0
2019-12-31 13:30:00,133.5,133.56,133.49,133.52,3229.0,130.4956,130.5542,130.4858,130.5151,3229.0
2019-12-31 13:35:00,133.54,133.65,133.54,133.65,2136.0,130.5347,130.6422,130.5347,130.6422,2136.0
2019-12-31 13:40:00,133.68,133.69,133.62,133.63,2412.0,130.6715,130.6813,130.6129,130.6227,2412.0
2019-12-31 13:45:00,133.6,133.68,133.6,133.68,2723.0,130.5933,130.6715,130.5933,130.6715,2723.0
2019-12-31 13:50:00,133.7,133.7,133.63,133.64,2847.0,130.6911,130.6911,130.6227,130.6324,2847.0
2019-12-31 13:55:00,133.65,133.73,133.65,133.69,2811.0,130.6422,130.7204,130.6422,130.6813,2811.0
2019-12-31 14:00:00,133.71,133.77,133.69,133.77,4446.0,130.7009,130.7595,130.6813,130.7595,4446.0
2019-12-31 14:05:00,133.77,133.8,133.72,133.8,3911.0,130.7595,130.7888,130.7106,130.7888,3911.0
2019-12-31 14:10:00,133.79,133.8,133.63,133.64,2732.0,130.7791,130.7888,130.6227,130.6324,2732.0
2019-12-31 14:15:00,133.65,133.68,133.58,133.58,3436.0,130.6422,130.6715,130.5738,130.5738,3436.0
2019-12-31 14:20:00,133.58,133.81,133.54,133.81,7868.0,130.5738,130.7986,130.5347,130.7986,7868.0
2019-12-31 14:25:00,133.77,133.85,133.75,133.77,7753.0,130.7595,130.8377,130.74,130.7595,7753.0
2019-12-31 14:30:00,133.78,133.78,133.69,133.7,3865.0,130.7693,130.7693,130.6813,130.6911,3865.0
2019-12-31 14:35:00,133.71,133.73,133.62,133.64,6960.0,130.7009,130.7204,130.6129,130.6324,6960.0
2019-12-31 14:40:00,133.63,133.63,133.58,133.63,4440.0,130.6227,130.6227,130.5738,130.6227,4440.0
2019-12-31 14:45:00,133.63,133.73,133.61,133.71,5648.0,130.6227,130.7204,130.6031,130.7009,5648.0
2019-12-31 14:50:00,133.72,133.8,133.69,133.8,3422.0,130.7106,130.7888,130.6813,130.7888,3422.0
2019-12-31 14:55:00,133.77,133.81,133.7,133.7,4287.0,130.7595,130.7986,130.6911,130.6911,4287.0
2019-12-31 15:00:00,133.68,133.72,133.62,133.7,4665.0,130.6715,130.7106,130.6129,130.6911,4665.0
2019-12-31 15:05:00,133.72,133.78,133.72,133.78,2905.0,130.7106,130.7693,130.7106,130.7693,2905.0
2019-12-31 15:10:00,133.8,133.86,133.8,133.85,2770.0,130.7888,130.8475,130.7888,130.8377,2770.0
2019-12-31 15:15:00,133.86,133.88,133.77,133.82,6571.0,130.8475,130.867,130.7595,130.8084,6571.0
2019-12-31 15:20:00,133.84,133.89,133.82,133.86,5422.0,130.8279,130.8768,130.8084,130.8475,5422.0
2019-12-31 15:25:00,133.86,133.93,133.8,133.93,8649.0,130.8475,130.9159,130.7888,130.9159,8649.0
2019-12-31 15:30:00,133.89,133.93,133.82,133.86,6325.0,130.8768,130.9159,130.8084,130.8475,6325.0
2019-12-31 15:35:00,133.88,133.89,133.78,133.83,9182.0,130.867,130.8768,130.7693,130.8182,9182.0
2019-12-31 15:40:00,133.83,133.88,133.81,133.84,7739.0,130.8182,130.867,130.7986,130.8279,7739.0
2019-12-31 15:45:00,133.83,133.83,133.68,133.74,13049.0,130.8182,130.8182,130.6715,130.7302,13049.0
2019-12-31 15:50:00,133.73,133.74,133.51,133.52,20417.0,130.7204,130.7302,130.5054,130.5151,20417.0
2019-12-31 15:55:00,133.52,133.65,133.42,133.5,49912.0,130.5151,130.6422,130.4174,130.4956,49912.0
2020-01-02 09:30:00,134.55,134.55,134.08,134.41,20653.0,131.522,131.522,131.0625,131.3851,20653.0
2020-01-02 09:35:00,134.44,134.61,134.4,134.54,6725.0,131.4144,131.5806,131.3753,131.5122,6725.0
2020-01-02 09:40:00,134.66,134.8,134.52,134.65,3704.0,131.6295,131.7663,131.4926,131.6197,3704.0
2020-01-02 09:45:00,134.63,134.63,133.86,133.87,3371.0,131.6002,131.6002,130.8475,130.8573,3371.0
2020-01-02 09:50:00,133.86,133.92,133.62,133.72,10007.0,130.8475,130.9061,130.6129,130.7106,10007.0
2020-01-02 09:55:00,133.83,134.1,133.78,133.96,5325.0,130.8182,131.0821,130.7693,130.9452,5325.0
2020-01-02 10:00:00,133.98,134.09,133.86,134.06,11626.0,130.9648,131.0723,130.8475,131.043,11626.0
2020-01-02 10:05:00,134.06,134.21,134.02,134.17,4159.0,131.043,131.1896,131.0039,131.1505,4159.0
2020-01-02 10:10:00,134.1,134.14,133.75,133.92,6146.0,131.0821,131.1212,130.74,130.9061,6146.0
2020-01-02 10:15:00,133.89,133.92,133.65,133.8,3926.0,130.8768,130.9061,130.6422,130.7888,3926.0
2020-01-02 10:20:00,133.77,133.81,133.59,133.75,4397.0,130.7595,130.7986,130.5836,130.74,4397.0
2020-01-02 10:25:00,133.75,133.92,133.68,133.75,5405.0,130.74,130.9061,130.6715,130.74,5405.0
2020-01-02 10:30:00,133.76,133.76,133.58,133.74,4878.0,130.7497,130.7497,130.5738,130.7302,4878.0
2020-01-02 10:35:00,133.68,133.84,133.62,133.78,7713.0,130.6715,130.8279,130.6129,130.7693,7713.0
2020-01-02 10:40:00,133.72,133.89,133.66,133.89,1656.0,130.7106,130.8768,130.652,130.8768,1656.0
2020-01-02 10:45:00,133.83,134.06,133.83,134.06,3769.0,130.8182,131.043,130.8182,131.043,3769.0
2020-01-02 10:50:00,134.04,134.04,133.94,133.97,5966.0,131.0234,131.0234,130.9257,130.955,5966.0
2020-01-02 10:55:00,133.97,134.13,133.97,134.06,6810.0,130.955,131.1114,130.955,131.043,6810.0
2020-01-02 11:00:00,134.07,134.1,133.8,133.81,2678.0,131.0528,131.0821,130.7888,130.7986,2678.0
2020-01-02 11:05:00,133.79,133.79,133.68,133.73,4830.0,130.7791,130.7791,130.6715,130.7204,4830.0
2020-01-02 11:10:00,133.72,133.72,133.62,133.63,1700.0,130.7106,130.7106,130.6129,130.6227,1700.0
2020-01-02 11:15:00,133.65,133.67,133.47,133.5,32346.0,130.6422,130.6618,130.4663,130.4956,32346.0
2020-01-02 11:20:00,133.5,133.75,133.5,133.72,7040.0,130.4956,130.74,130.4956,130.7106,7040.0
2020-01-02 11:25:00,133.73,133.75,133.57,133.72,6534.0,130.7204,130.74,130.564,130.7106,6534.0
2020-01-02 11:30:00,133.72,133.73,133.55,133.55,8373.0,130.7106,130.7204,130.5445,130.5445,8373.0
2020-01-02 11:35:00,133.56,133.75,133.52,133.7,3916.0,130.5542,130.74,130.5151,130.6911,3916.0
2020-01-02 11:40:00,133.72,133.74,133.57,133.74,6808.0,130.7106,130.7302,130.564,130.7302,6808.0
2020-01-02 11:45:00,133.74,134.03,133.73,134.0,3656.0,130.7302,131.0137,130.7204,130.9843,3656.0
2020-01-02 11:50:00,134.0,134.05,133.89,133.9,7594.0,130.9843,131.0332,130.8768,130.8866,7594.0
2020-01-02 11:55:00,133.93,134.06,133.9,134.05,5989.0,130.9159,131.043,130.8866,131.0332,5989.0
2020-01-02 12:00:00,134.06,134.31,133.96,134.31,5427.0,131.043,131.2874,130.9452,131.2874,5427.0
2020-01-02 12:05:00,134.28,134.31,134.19,134.25,5025.0,131.258,131.2874,131.1701,131.2287,5025.0
2020-01-02 12:10:00,134.25,134.35,134.2,134.34,3295.0,131.2287,131.3265,131.1798,131.3167,3295.0
2020-01-02 12:15:00,134.34,134.34,134.22,134.3,8659.0,131.3167,131.3167,131.1994,131.2776,8659.0
2020-01-02 12:20:00,134.34,134.34,134.27,134.3,4898.0,131.3167,131.3167,131.2483,131.2776,4898.0
2020-01-02 12:25:00,134.28,134.38,134.28,134.33,4836.0,131.258,131.3558,131.258,131.3069,4836.0
2020-01-02 12:30:00,134.33,134.35,134.16,134.17,1653.0,131.3069,131.3265,131.1407,131.1505,1653.0
2020-01-02 12:35:00,134.08,134.08,133.98,134.04,3084.0,131.0625,131.0625,130.9648,131.0234,3084.0
2020-01-02 12:40:00,134.07,134.09,134.06,134.09,5859.0,131.0528,131.0723,131.043,131.0723,5859.0
2020-01-02 12:45:00,134.06,134.06,133.81,133.81,10163.0,131.043,131.043,130.7986,130.7986,10163.0
2020-01-02 12:50:00,133.84,133.86,133.65,133.78,17185.0,130.8279,130.8475,130.6422,130.7693,17185.0
2020-01-02 12:55:00,133.76,133.84,133.65,133.75,16150.0,130.7497,130.8279,130.6422,130.74,16150.0
2020-01-02 13:00:00,133.75,133.93,133.75,133.93,5779.0,130.74,130.9159,130.74,130.9159,5779.0
2020-01-02 13:05:00,133.9,133.91,133.8,133.87,2056.0,130.8866,130.8964,130.7888,130.8573,2056.0
2020-01-02 13:10:00,133.86,133.89,133.74,133.76,3482.0,130.8475,130.8768,130.7302,130.7497,3482.0
2020-01-02 13:15:00,133.76,133.77,133.7,133.77,4886.0,130.7497,130.7595,130.6911,130.7595,4886.0
2020-01-02 13:20:00,133.77,133.84,133.73,133.75,3909.0,130.7595,130.8279,130.7204,130.74,3909.0
2020-01-02 13:25:00,133.73,133.75,133.68,133.71,1783.0,130.7204,130.74,130.6715,130.7009,1783.0
2020-01-02 13:30:00,133.72,133.73,133.68,133.7,2846.0,130.7106,130.7204,130.6715,130.6911,2846.0
2020-01-02 13:35:00,133.68,133.68,133.59,133.61,4372.0,130.6715,130.6715,130.5836,130.6031,4372.0
2020-01-02 13:40:00,133.57,133.58,133.54,133.55,2356.0,130.564,130.5738,130.5347,130.5445,2356.0
2020-01-02 13:45:00,133.58,133.58,133.52,133.56,4482.0,130.5738,130.5738,130.5151,130.5542,4482.0
2020-01-02 13:50:00,133.57,133.65,133.57,133.59,3591.0,130.564,130.6422,130.564,130.5836,3591.0
2020-01-02 13:55:00,133.64,133.64,133.6,133.63,3580.0,130.6324,130.6324,130.5933,130.6227,3580.0
2020-01-02 14:00:00,133.64,133.73,133.61,133.73,7774.0,130.6324,130.7204,130.6031,130.7204,7774.0
2020-01-02 14:05:00,133.73,133.73,133.64,133.66,3593.0,130.7204,130.7204,130.6324,130.652,3593.0
2020-01-02 14:10:00,133.68,133.75,133.66,133.75,4888.0,130.6715,130.74,130.652,130.74,4888.0
2020-01-02 14:15:00,133.75,133.81,133.75,133.78,7309.0,130.74,130.7986,130.74,130.7693,7309.0
2020-01-02 14:20:00,133.8,133.9,133.77,133.8,6636.0,130.7888,130.8866,130.7595,130.7888,6636.0
2020-01-02 14:25:00,133.8,133.85,133.76,133.76,5083.0,130.7888,130.8377,130.7497,130.7497,5083.0
2020-01-02 14:30:00,133.75,133.81,133.74,133.81,5969.0,130.74,130.7986,130.7302,130.7986,5969.0
2020-01-02 14:35:00,133.82,133.9,133.81,133.83,4560.0,130.8084,130.8866,130.7986,130.8182,4560.0
2020-01-02 14:40:00,133.83,133.93,133.79,133.93,4678.0,130.8182,130.9159,130.7791,130.9159,4678.0
2020-01-02 14:45:00,133.93,133.96,133.87,133.9,5112.0,130.9159,130.9452,130.8573,130.8866,5112.0
2020-01-02 14:50:00,133.89,133.89,133.79,133.8,6928.0,130.8768,130.8768,130.7791,130.7888,6928.0
2020-01-02 14:55:00,133.79,133.88,133.77,133.85,19868.0,130.7791,130.867,130.7595,130.8377,19868.0
2020-01-02 15:00:00,133.96,134.2,133.95,134.14,35765.0,130.9452,131.1798,130.9355,131.1212,35765.0
2020-01-02 15:05:00,134.18,134.18,134.02,134.03,7022.0,131.1603,131.1603,131.0039,131.0137,7022.0
2020-01-02 15:10:00,134.02,134.05,133.99,134.02,5848.0,131.0039,131.0332,130.9746,131.0039,5848.0
2020-01-02 15:15:00,134.02,134.12,134.0,134.11,5619.0,131.0039,131.1016,130.9843,131.0919,5619.0
2020-01-02 15:20:00,134.11,134.18,134.09,134.15,3311.0,131.0919,131.1603,131.0723,131.131,3311.0
2020-01-02 15:25:00,134.15,134.27,134.13,134.25,4414.0,131.131,131.2483,131.1114,131.2287,4414.0
2020-01-02 15:30:00,134.25,134.38,134.25,134.37,6699.0,131.2287,131.3558,131.2287,131.346,6699.0
2020-01-02 15:35:00,134.37,134.38,134.2,134.2,15949.0,131.346,131.3558,131.1798,131.1798,15949.0
2020-01-02 15:40:00,134.18,134.21,134.07,134.07,12487.0,131.1603,131.1896,131.0528,131.0528,12487.0
2020-01-02 15:45:00,134.08,134.13,134.06,134.1,17318.0,131.0625,131.1114,131.043,131.0821,17318.0
2020-01-02 15:50:00,134.14,134.38,134.14,134.37,27259.0,131.1212,131.3558,131.1212,131.346,27259.0
2020-01-02 15:55:00,134.4,134.66,134.35,134.66,70508.0,131.3753,131.6295,131.3265,131.6295,70508.0
2020-01-03 09:30:00,132.79,132.89,131.99,132.49,39615.0,129.8016,129.8993,129.0196,129.5083,39615.0
2020-01-03 09:35:00,132.33,132.48,131.87,131.89,45456.0,129.3519,129.4985,128.9023,128.9218,45456.0
2020-01-03 09:40:00,131.89,132.53,131.81,132.39,18344.0,128.9218,129.5474,128.8436,129.4106,18344.0
2020-01-03 09:45:00,132.47,132.56,132.25,132.25,18523.0,129.4888,129.5767,129.2737,129.2737,18523.0
2020-01-03 09:50:00,132.14,132.28,132.0,132.17,10402.0,129.1662,129.303,129.0293,129.1955,10402.0
2020-01-03 09:55:00,132.22,132.49,132.13,132.32,11483.0,129.2444,129.5083,129.1564,129.3421,11483.0
2020-01-03 10:00:00,132.31,132.33,131.97,132.0,18362.0,129.3324,129.3519,129.0,129.0293,18362.0
2020-01-03 10:05:00,131.97,132.25,131.97,132.17,18105.0,129.0,129.2737,129.0,129.1955,18105.0
2020-01-03 10:10:00,132.18,132.26,132.1,132.26,6818.0,129.2053,129.2835,129.1271,129.2835,6818.0
2020-01-03 10:15:00,132.27,132.36,132.22,132.23,9673.0,129.2933,129.3812,129.2444,129.2542,9673.0
2020-01-03 10:20:00,132.24,132.24,132.05,132.23,7481.0,129.2639,129.2639,129.0782,129.2542,7481.0
2020-01-03 10:25:00,132.21,132.44,132.15,132.42,4117.0,129.2346,129.4594,129.176,129.4399,4117.0
2020-01-03 10:30:00,132.46,132.56,132.42,132.49,4188.0,129.479,129.5767,129.4399,129.5083,4188.0
2020-01-03 10:35:00,132.57,132.63,132.54,132.62,3587.0,129.5865,129.6452,129.5572,129.6354,3587.0
2020-01-03 10:40:00,132.62,132.84,132.62,132.84,1772.0,129.6354,129.8504,129.6354,129.8504,1772.0
2020-01-03 10:45:00,132.84,132.91,132.75,132.79,6353.0,129.8504,129.9189,129.7625,129.8016,6353.0
2020-01-03 10:50:00,132.75,132.76,132.59,132.6,4692.0,129.7625,129.7722,129.6061,129.6158,4692.0
2020-01-03 10:55:00,132.56,132.66,132.51,132.66,4193.0,129.5767,129.6745,129.5279,129.6745,4193.0
2020-01-03 11:00:00,132.72,132.82,132.6,132.82,1769.0,129.7331,129.8309,129.6158,129.8309,1769.0
2020-01-03 11:05:00,132.81,132.89,132.78,132.86,3659.0,129.8211,129.8993,129.7918,129.87,3659.0
2020-01-03 11:10:00,132.9,133.17,132.86,133.17,2208.0,129.9091,130.173,129.87,130.173,2208.0
2020-01-03 11:15:00,133.14,133.2,133.06,133.13,3515.0,130.1437,130.2023,130.0655,130.1339,3515.0
2020-01-03 11:20:00,133.13,133.13,133.04,133.05,1311.0,130.1339,130.1339,130.0459,130.0557,1311.0
2020-01-03 11:25:00,133.05,133.05,132.95,133.03,3615.0,130.0557,130.0557,129.958,130.0362,3615.0
2020-01-03 11:30:00,133.05,133.19,132.89,133.1,10975.0,130.0557,130.1926,129.8993,130.1046,10975.0
2020-01-03 11:35:00,133.14,133.15,133.03,133.07,4523.0,130.1437,130.1535,130.0362,130.0753,4523.0
2020-01-03 11:40:00,133.1,133.29,133.03,133.29,4297.0,130.1046,130.2903,130.0362,130.2903,4297.0
2020-01-03 11:45:00,133.35,133.35,133.23,133.24,3890.0,130.349,130.349,130.2317,130.2414,3890.0
2020-01-03 11:50:00,133.25,133.4,133.21,133.39,4452.0,130.2512,130.3978,130.2121,130.3881,4452.0
2020-01-03 11:55:00,133.46,133.5,133.22,133.27,4323.0,130.4565,130.4956,130.2219,130.2708,4323.0
2020-01-03 12:00:00,133.28,133.37,133.25,133.28,2863.0,130.2805,130.3685,130.2512,130.2805,2863.0
2020-01-03 12:05:00,133.29,133.3,133.14,133.15,3452.0,130.2903,130.3001,130.1437,130.1535,3452.0
2020-01-03 12:10:00,133.15,133.17,133.07,133.12,6666.0,130.1535,130.173,130.0753,130.1241,6666.0
2020-01-03 12:15:00,133.15,133.2,133.06,133.17,5695.0,130.1535,130.2023,130.0655,130.173,5695.0
2020-01-03 12:20:00,133.2,133.2,133.14,133.19,3640.0,130.2023,130.2023,130.1437,130.1926,3640.0
2020-01-03 12:25:00,133.23,133.38,133.1,133.3,22742.0,130.2317,130.3783,130.1046,130.3001,22742.0
2020-01-03 12:30:00,133.32,133.35,133.21,133.35,8447.0,130.3196,130.349,130.2121,130.349,8447.0
2020-01-03 12:35:00,133.35,133.35,133.21,133.27,2791.0,130.349,130.349,130.2121,130.2708,2791.0
2020-01-03 12:40:00,133.28,133.31,133.21,133.25,3379.0,130.2805,130.3099,130.2121,130.2512,3379.0
2020-01-03 12:45:00,133.28,133.35,133.24,133.3,3946.0,130.2805,130.349,130.2414,130.3001,3946.0
2020-01-03 12:50:00,133.3,133.36,133.28,133.3,6112.0,130.3001,130.3587,130.2805,130.3001,6112.0
2020-01-03 12:55:00,133.27,133.3,133.22,133.29,3331.0,130.2708,130.3001,130.2219,130.2903,3331.0
2020-01-03 13:00:00,133.3,133.44,133.3,133.42,1017.0,130.3001,130.4369,130.3001,130.4174,1017.0
2020-01-03 13:05:00,133.46,133.5,133.45,133.49,1436.0,130.4565,130.4956,130.4467,130.4858,1436.0
2020-01-03 13:10:00,133.46,133.48,133.34,133.34,9001.0,130.4565,130.476,130.3392,130.3392,9001.0
2020-01-03 13:15:00,133.33,133.38,133.32,133.36,2081.0,130.3294,130.3783,130.3196,130.3587,2081.0
2020-01-03 13:20:00,133.39,133.5,133.39,133.5,6489.0,130.3881,130.4956,130.3881,130.4956,6489.0
2020-01-03 13:25:00,133.5,133.52,133.45,133.45,3893.0,130.4956,130.5151,130.4467,130.4467,3893.0
2020-01-03 13:30:00,133.45,133.48,133.29,133.31,4146.0,130.4467,130.476,130.2903,130.3099,4146.0
2020-01-03 13:35:00,133.31,133.36,133.01,133.33,28621.0,130.3099,130.3587,130.0166,130.3294,28621.0
2020-01-03 13:40:00,133.38,133.44,133.26,133.38,10013.0,130.3783,130.4369,130.261,130.3783,10013.0
2020-01-03 13:45:00,133.32,133.34,133.3,133.34,3502.0,130.3196,130.3392,130.3001,130.3392,3502.0
2020-01-03 13:50:00,133.35,133.38,133.3,133.34,2876.0,130.349,130.3783,130.3001,130.3392,2876.0
2020-01-03 13:55:00,133.35,133.36,133.27,133.3,5588.0,130.349,130.3587,130.2708,130.3001,5588.0
2020-01-03 14:00:00,133.3,133.36,133.24,133.24,6603.0,130.3001,130.3587,130.2414,130.2414,6603.0
2020-01-03 14:05:00,133.21,133.36,133.2,133.33,16554.0,130.2121,130.3587,130.2023,130.3294,16554.0
2020-01-03 14:10:00,133.33,133.37,133.28,133.33,10199.0,130.3294,130.3685,130.2805,130.3294,10199.0
2020-01-03 14:15:00,133.34,133.49,133.31,133.42,5669.0,130.3392,130.4858,130.3099,130.4174,5669.0
2020-01-03 14:20:00,133.4,133.44,133.35,133.39,3486.0,130.3978,130.4369,130.349,130.3881,3486.0
2020-01-03 14:25:00,133.42,133.42,133.33,133.35,2499.0,130.4174,130.4174,130.3294,130.349,2499.0
2020-01-03 14:30:00,133.35,133.36,133.3,133.33,4778.0,130.349,130.3587,130.3001,130.3294,4778.0
2020-01-03 14:35:00,133.3,133.34,133.27,133.34,3449.0,130.3001,130.3392,130.2708,130.3392,3449.0
2020-01-03 14:40:00,133.34,133.41,133.32,133.41,2584.0,130.3392,130.4076,130.3196,130.4076,2584.0
2020-01-03 14:45:00,133.39,133.42,133.38,133.38,2201.0,130.3881,130.4174,130.3783,130.3783,2201.0
2020-01-03 14:50:00,133.37,133.4,133.35,133.36,3317.0,130.3685,130.3978,130.349,130.3587,3317.0
2020-01-03 14:55:00,133.37,133.46,133.37,133.45,10145.0,130.3685,130.4565,130.3685,130.4467,10145.0
2020-01-03 15:00:00,133.46,133.62,133.46,133.58,7048.0,130.4565,130.6129,130.4565,130.5738,7048.0
2020-01-03 15:05:00,133.57,133.57,133.46,133.47,3099.0,130.564,130.564,130.4565,130.4663,3099.0
2020-01-03 15:10:00,133.47,133.49,133.44,133.48,4336.0,130.4663,130.4858,130.4369,130.476,4336.0
2020-01-03 15:15:00,133.47,133.54,133.4,133.43,13456.0,130.4663,130.5347,130.3978,130.4272,13456.0
2020-01-03 15:20:00,133.42,133.48,133.37,133.41,11951.0,130.4174,130.476,130.3685,130.4076,11951.0
2020-01-03 15:25:00,133.44,133.49,133.43,133.48,7456.0,130.4369,130.4858,130.4272,130.476,7456.0
2020-01-03 15:30:00,133.48,133.52,133.31,133.39,17345.0,130.476,130.5151,130.3099,130.3881,17345.0
2020-01-03 15:35:00,133.39,133.4,133.23,133.23,12484.0,130.3881,130.3978,130.2317,130.2317,12484.0
2020-01-03 15:40:00,133.24,133.4,133.23,133.39,7148.0,130.2414,130.3978,130.2317,130.3881,7148.0
2020-01-03 15:45:00,133.37,133.4,133.19,133.25,19735.0,130.3685,130.3978,130.1926,130.2512,19735.0
2020-01-03 15:50:00,133.23,133.49,133.22,133.39,29237.0,130.2317,130.4858,130.2219,130.3881,29237.0
2020-01-03 15:55:00,133.39,133.55,133.27,133.45,91854.0,130.3881,130.5445,130.2708,130.4467,91854.0
2020-01-06 09:30:00,131.59,131.59,130.39,130.81,76680.0,128.6286,128.6286,127.4556,127.8661,76680.0
2020-01-06 09:35:00,130.84,131.47,130.7,131.46,15730.0,127.8954,128.5113,127.7586,128.5015,15730.0
2020-01-06 09:40:00,131.56,131.81,131.26,131.53,57349.0,128.5992,128.8436,128.306,128.5699,57349.0
2020-01-06 09:45:00,131.52,131.67,131.36,131.55,27766.0,128.5601,128.7068,128.4037,128.5895,27766.0
2020-01-06 09:50:00,131.53,131.61,130.88,130.94,16185.0,128.5699,128.6481,127.9345,127.9932,16185.0
2020-01-06 09:55:00,130.9,131.12,130.8,130.93,7830.0,127.9541,128.1691,127.8563,127.9834,7830.0
2020-01-06 10:00:00,130.91,130.92,130.53,130.59,14581.0,127.9639,127.9736,127.5924,127.6511,14581.0
2020-01-06 10:05:00,130.6,130.68,130.4,130.67,12213.0,127.6608,127.739,127.4653,127.7293,12213.0
2020-01-06 10:10:00,130.7,130.91,130.62,130.62,5830.0,127.7586,127.9639,127.6804,127.6804,5830.0
2020-01-06 10:15:00,130.62,131.07,130.62,130.87,8990.0,127.6804,128.1203,127.6804,127.9248,8990.0
2020-01-06 10:20:00,130.87,131.06,130.86,130.89,11215.0,127.9248,128.1105,127.915,127.9443,11215.0
2020-01-06 10:25:00,130.94,131.06,130.84,131.0,14023.0,127.9932,128.1105,127.8954,128.0518,14023.0
2020-01-06 10:30:00,130.98,131.12,130.92,131.08,10917.0,128.0323,128.1691,127.9736,128.13,10917.0
2020-01-06 10:35:00,131.05,131.13,131.0,131.0,3621.0,128.1007,128.1789,128.0518,128.0518,3621.0
2020-01-06 10:40:00,131.07,131.29,130.97,131.25,10745.0,128.1203,128.3353,128.0225,128.2962,10745.0
2020-01-06 10:45:00,131.28,131.41,131.18,131.25,9555.0,128.3255,128.4526,128.2278,128.2962,9555.0
2020-01-06 10:50:00,131.25,131.29,131.04,131.1,10352.0,128.2962,128.3353,128.0909,128.1496,10352.0
2020-01-06 10:55:00,131.11,131.12,130.78,130.79,17702.0,128.1594,128.1691,127.8368,127.8466,17702.0
2020-01-06 11:00:00,130.81,130.97,130.81,130.9,17775.0,127.8661,128.0225,127.8661,127.9541,17775.0
2020-01-06 11:05:00,130.91,131.06,130.86,131.04,5565.0,127.9639,128.1105,127.915,128.0909,5565.0
2020-01-06 11:10:00,131.04,131.29,131.03,131.22,4231.0,128.0909,128.3353,128.0812,128.2669,4231.0
2020-01-06 11:15:00,131.24,131.26,131.14,131.16,4700.0,128.2864,128.306,128.1887,128.2082,4700.0
2020-01-06 11:20:00,131.13,131.26,131.1,131.24,4255.0,128.1789,128.306,128.1496,128.2864,4255.0
2020-01-06 11:25:00,131.22,131.23,131.11,131.23,4038.0,128.2669,128.2767,128.1594,128.2767,4038.0
2020-01-06 11:30:00,131.23,131.33,131.18,131.22,2872.0,128.2767,128.3744,128.2278,128.2669,2872.0
2020-01-06 11:35:00,131.23,131.26,131.15,131.25,5770.0,128.2767,128.306,128.1985,128.2962,5770.0
2020-01-06 11:40:00,131.25,131.32,131.14,131.22,3410.0,128.2962,128.3646,128.1887,128.2669,3410.0
2020-01-06 11:45:00,131.2,131.34,131.2,131.29,2105.0,128.2473,128.3842,128.2473,128.3353,2105.0
2020-01-06 11:50:00,131.28,131.29,131.2,131.22,5480.0,128.3255,128.3353,128.2473,128.2669,5480.0
2020-01-06 11:55:00,131.24,131.39,131.24,131.37,4061.0,128.2864,128.4331,128.2864,128.4135,4061.0
2020-01-06 12:00:00,131.39,131.42,131.32,131.32,5200.0,128.4331,128.4624,128.3646,128.3646,5200.0
2020-01-06 12:05:00,131.36,131.43,131.29,131.43,4601.0,128.4037,128.4722,128.3353,128.4722,4601.0
2020-01-06 12:10:00,131.43,131.57,131.4,131.53,8553.0,128.4722,128.609,128.4428,128.5699,8553.0
2020-01-06 12:15:00,131.58,131.58,131.4,131.44,7893.0,128.6188,128.6188,128.4428,128.4819,7893.0
2020-01-06 12:20:00,131.43,131.5,131.38,131.39,1700.0,128.4722,128.5406,128.4233,128.4331,1700.0
2020-01-06 12:25:00,131.4,131.46,131.39,131.44,4530.0,128.4428,128.5015,128.4331,128.4819,4530.0
2020-01-06 12:30:00,131.43,131.43,131.35,131.37,2406.0,128.4722,128.4722,128.394,128.4135,2406.0
2020-01-06 12:35:00,131.34,131.34,131.23,131.24,4336.0,128.3842,128.3842,128.2767,128.2864,4336.0
2020-01-06 12:40:00,131.26,131.38,131.25,131.38,5507.0,128.306,128.4233,128.2962,128.4233,5507.0
2020-01-06 12:45:00,131.37,131.47,131.36,131.39,7504.0,128.4135,128.5113,128.4037,128.4331,7504.0
2020-01-06 12:50:00,131.39,131.45,131.37,131.45,2636.0,128.4331,128.4917,128.4135,128.4917,2636.0
2020-01-06 12:55:00,131.49,131.52,131.46,131.51,5284.0,128.5308,128.5601,128.5015,128.5504,5284.0
2020-01-06 13:00:00,131.48,131.53,131.45,131.49,3685.0,128.521,128.5699,128.4917,128.5308,3685.0
2020-01-06 13:05:00,131.49,131.73,131.48,131.68,3464.0,128.5308,128.7654,128.521,128.7165,3464.0
2020-01-06 13:10:00,131.63,131.7,131.58,131.63,11453.0,128.6677,128.7361,128.6188,128.6677,11453.0
2020-01-06 13:15:00,131.65,131.72,131.63,131.67,2758.0,128.6872,128.7556,128.6677,128.7068,2758.0
2020-01-06 13:20:00,131.68,131.74,131.67,131.74,4722.0,128.7165,128.7752,128.7068,128.7752,4722.0
2020-01-06 13:25:00,131.74,131.75,131.66,131.71,2792.0,128.7752,128.785,128.697,128.7459,2792.0
2020-01-06 13:30:00,131.71,131.82,131.67,131.78,6955.0,128.7459,128.8534,128.7068,128.8143,6955.0
2020-01-06 13:35:00,131.75,131.84,131.75,131.84,12579.0,128.785,128.8729,128.785,128.8729,12579.0
2020-01-06 13:40:00,131.84,131.87,131.64,131.67,16671.0,128.8729,128.9023,128.6774,128.7068,16671.0
2020-01-06 13:45:00,131.68,131.74,131.65,131.67,15693.0,128.7165,128.7752,128.6872,128.7068,15693.0
2020-01-06 13:50:00,131.65,131.67,131.45,131.48,7520.0,128.6872,128.7068,128.4917,128.521,7520.0
2020-01-06 13:55:00,131.48,131.48,131.37,131.42,6926.0,128.521,128.521,128.4135,128.4624,6926.0
2020-01-06 14:00:00,131.4,131.46,131.34,131.44,9254.0,128.4428,128.5015,128.3842,128.4819,9254.0
2020-01-06 14:05:00,131.44,131.55,131.4,131.49,4900.0,128.4819,128.5895,128.4428,128.5308,4900.0
2020-01-06 14:10:00,131.52,131.61,131.5,131.54,4381.0,128.5601,128.6481,128.5406,128.5797,4381.0
2020-01-06 14:15:00,131.55,131.64,131.54,131.58,7226.0,128.5895,128.6774,128.5797,128.6188,7226.0
2020-01-06 14:20:00,131.58,131.66,131.54,131.54,2985.0,128.6188,128.697,128.5797,128.5797,2985.0
2020-01-06 14:25:00,131.53,131.58,131.49,131.57,2441.0,128.5699,128.6188,128.5308,128.609,2441.0
2020-01-06 14:30:00,131.56,131.57,131.37,131.38,9069.0,128.5992,128.609,128.4135,128.4233,9069.0
2020-01-06 14:35:00,131.41,131.41,131.3,131.3,3904.0,128.4526,128.4526,128.3451,128.3451,3904.0
2020-01-06 14:40:00,131.31,131.37,131.31,131.36,2842.0,128.3549,128.4135,128.3549,128.4037,2842.0
2020-01-06 14:45:00,131.35,131.36,131.28,131.28,3209.0,128.394,128.4037,128.3255,128.3255,3209.0
2020-01-06 14:50:00,131.32,131.33,131.24,131.29,7111.0,128.3646,128.3744,128.2864,128.3353,7111.0
2020-01-06 14:55:00,131.3,131.4,131.3,131.37,8038.0,128.3451,128.4428,128.3451,128.4135,8038.0
2020-01-06 15:00:00,131.4,131.41,131.33,131.37,9596.0,128.4428,128.4526,128.3744,128.4135,9596.0
2020-01-06 15:05:00,131.37,131.52,131.37,131.46,11117.0,128.4135,128.5601,128.4135,128.5015,11117.0
2020-01-06 15:10:00,131.48,131.6,131.46,131.6,14619.0,128.521,128.6383,128.5015,128.6383,14619.0
2020-01-06 15:15:00,131.59,131.61,131.44,131.44,8131.0,128.6286,128.6481,128.4819,128.4819,8131.0
2020-01-06 15:20:00,131.45,131.59,131.44,131.52,7208.0,128.4917,128.6286,128.4819,128.5601,7208.0
2020-01-06 15:25:00,131.53,131.57,131.44,131.44,11208.0,128.5699,128.609,128.4819,128.4819,11208.0
2020-01-06 15:30:00,131.46,131.56,131.36,131.37,15157.0,128.5015,128.5992,128.4037,128.4135,15157.0
2020-01-06 15:35:00,131.39,131.47,131.39,131.43,23951.0,128.4331,128.5113,128.4331,128.4722,23951.0
2020-01-06 15:40:00,131.43,131.51,131.34,131.4,15066.0,128.4722,128.5504,128.3842,128.4428,15066.0
2020-01-06 15:45:00,131.41,131.54,131.4,131.53,14671.0,128.4526,128.5797,128.4428,128.5699,14671.0
2020-01-06 15:50:00,131.53,131.59,131.45,131.51,24306.0,128.5699,128.6286,128.4917,128.5504,24306.0
2020-01-06 15:55:00,131.51,131.65,131.45,131.65,57538.0,128.5504,128.6872,128.4917,128.6872,57538.0
2020-01-07 09:30:00,131.08,132.1,131.03,131.72,21133.0,128.13,129.1271,128.0812,128.7556,21133.0
2020-01-07 09:35:00,131.65,131.72,131.15,131.15,7730.0,128.6872,128.7556,128.1985,128.1985,7730.0
2020-01-07 09:40:00,131.14,131.23,130.91,130.98,10911.0,128.1887,128.2767,127.9639,128.0323,10911.0
2020-01-07 09:45:00,131.07,131.07,130.66,130.86,7580.0,128.1203,128.1203,127.7195,127.915,7580.0
2020-01-07 09:50:00,130.96,130.98,130.56,130.67,11505.0,128.0127,128.0323,127.6217,127.7293,11505.0
2020-01-07 09:55:00,130.64,131.05,130.59,131.0,13978.0,127.6999,128.1007,127.6511,128.0518,13978.0
2020-01-07 10:00:00,131.0,131.15,130.85,130.87,11238.0,128.0518,128.1985,127.9052,127.9248,11238.0
2020-01-07 10:05:00,130.81,130.96,130.81,130.96,7817.0,127.8661,128.0127,127.8661,128.0127,7817.0
2020-01-07 10:10:00,131.0,131.02,130.75,130.77,6605.0,128.0518,128.0714,127.8075,127.827,6605.0
2020-01-07 10:15:00,130.83,130.9,130.74,130.74,8909.0,127.8857,127.9541,127.7977,127.7977,8909.0
2020-01-07 10:20:00,130.75,130.84,130.64,130.74,9720.0,127.8075,127.8954,127.6999,127.7977,9720.0
2020-01-07 10:25:00,130.72,130.87,130.58,130.79,4303.0,127.7781,127.9248,127.6413,127.8466,4303.0
2020-01-07 10:30:00,130.86,130.9,130.67,130.8,11199.0,127.915,127.9541,127.7293,127.8563,11199.0
2020-01-07 10:35:00,130.86,130.92,130.74,130.9,8157.0,127.915,127.9736,127.7977,127.9541,8157.0
2020-01-07 10:40:00,130.86,130.89,130.69,130.84,21058.0,127.915,127.9443,127.7488,127.8954,21058.0
2020-01-07 10:45:00,130.81,131.17,130.73,131.07,14965.0,127.8661,128.218,127.7879,128.1203,14965.0
2020-01-07 10:50:00,131.1,131.18,131.05,131.1,4937.0,128.1496,128.2278,128.1007,128.1496,4937.0
2020-01-07 10:55:00,131.1,131.11,130.97,130.97,6927.0,128.1496,128.1594,128.0225,128.0225,6927.0
2020-01-07 11:00:00,130.95,131.17,130.91,131.17,13992.0,128.003,128.218,127.9639,128.218,13992.0
2020-01-07 11:05:00,131.18,131.31,131.15,131.18,11970.0,128.2278,128.3549,128.1985,128.2278,11970.0
2020-01-07 11:10:00,131.17,131.3,131.15,131.3,8137.0,128.218,128.3451,128.1985,128.3451,8137.0
2020-01-07 11:15:00,131.37,131.37,130.73,131.19,21930.0,128.4135,128.4135,127.7879,128.2376,21930.0
2020-01-07 11:20:00,131.18,131.45,131.14,131.45,11977.0,128.2278,128.4917,128.1887,128.4917,11977.0
2020-01-07 11:25:00,131.46,131.87,131.46,131.84,10923.0,128.5015,128.9023,128.5015,128.8729,10923.0
2020-01-07 11:30:00,131.84,131.84,131.34,131.38,5451.0,128.8729,128.8729,128.3842,128.4233,5451.0
2020-01-07 11:35:00,131.37,131.37,131.01,131.07,4792.0,128.4135,128.4135,128.0616,128.1203,4792.0
2020-01-07 11:40:00,131.08,131.14,131.04,131.07,3406.0,128.13,128.1887,128.0909,128.1203,3406.0
2020-01-07 11:45:00,131.03,131.05,130.87,130.87,3720.0,128.0812,128.1007,127.9248,127.9248,3720.0
2020-01-07 11:50:00,130.84,130.91,130.8,130.81,7054.0,127.8954,127.9639,127.8563,127.8661,7054.0
2020-01-07 11:55:00,130.77,130.88,130.69,130.74,8107.0,127.827,127.9345,127.7488,127.7977,8107.0
2020-01-07 12:00:00,130.74,130.86,130.74,130.8,4921.0,127.7977,127.915,127.7977,127.8563,4921.0
2020-01-07 12:05:00,130.74,130.79,130.68,130.68,2817.0,127.7977,127.8466,127.739,127.739,2817.0
2020-01-07 12:10:00,130.71,130.76,130.67,130.76,2402.0,127.7684,127.8172,127.7293,127.8172,2402.0
2020-01-07 12:15:00,130.72,130.75,130.65,130.71,5163.0,127.7781,127.8075,127.7097,127.7684,5163.0
2020-01-07 12:20:00,130.71,130.81,130.69,130.77,8581.0,127.7684,127.8661,127.7488,127.827,8581.0
2020-01-07 12:25:00,130.72,130.83,130.72,130.82,4617.0,127.7781,127.8857,127.7781,127.8759,4617.0
2020-01-07 12:30:00,130.81,130.84,130.65,130.65,7242.0,127.8661,127.8954,127.7097,127.7097,7242.0
2020-01-07 12:35:00,130.66,130.71,130.59,130.62,3847.0,127.7195,127.7684,127.6511,127.6804,3847.0
2020-01-07 12:40:00,130.63,130.7,130.6,130.7,9013.0,127.6902,127.7586,127.6608,127.7586,9013.0
2020-01-07 12:45:00,130.7,130.7,130.61,130.62,16632.0,127.7586,127.7586,127.6706,127.6804,16632.0
2020-01-07 12:50:00,130.59,130.63,130.53,130.6,5311.0,127.6511,127.6902,127.5924,127.6608,5311.0
2020-01-07 12:55:00,130.6,130.77,130.6,130.71,6876.0,127.6608,127.827,127.6608,127.7684,6876.0
2020-01-07 13:00:00,130.68,130.94,130.67,130.93,12126.0,127.739,127.9932,127.7293,127.9834,12126.0
2020-01-07 13:05:00,130.93,130.93,130.78,130.85,16295.0,127.9834,127.9834,127.8368,127.9052,16295.0
2020-01-07 13:10:00,130.84,130.97,130.83,130.91,2800.0,127.8954,128.0225,127.8857,127.9639,2800.0
2020-01-07 13:15:00,130.92,131.07,130.88,131.01,10612.0,127.9736,128.1203,127.9345,128.0616,10612.0
2020-01-07 13:20:00,130.96,131.01,130.8,130.84,5989.0,128.0127,128.0616,127.8563,127.8954,5989.0
2020-01-07 13:25:00,130.84,130.93,130.81,130.9,3420.0,127.8954,127.9834,127.8661,127.9541,3420.0
2020-01-07 13:30:00,130.93,130.95,130.87,130.89,3430.0,127.9834,128.003,127.9248,127.9443,3430.0
2020-01-07 13:35:00,130.9,130.9,130.8,130.81,2030.0,127.9541,127.9541,127.8563,127.8661,2030.0
2020-01-07 13:40:00,130.8,130.88,130.73,130.88,5956.0,127.8563,127.9345,127.7879,127.9345,5956.0
2020-01-07 13:45:00,130.87,130.88,130.8,130.8,3977.0,127.9248,127.9345,127.8563,127.8563,3977.0
2020-01-07 13:50:00,130.81,130.87,130.8,130.84,4878.0,127.8661,127.9248,127.8563,127.8954,4878.0
2020-01-07 13:55:00,130.81,130.9,130.81,130.85,5879.0,127.8661,127.9541,127.8661,127.9052,5879.0
2020-01-07 14:00:00,130.9,130.93,130.78,130.92,4917.0,127.9541,127.9834,127.8368,127.9736,4917.0
2020-01-07 14:05:00,130.93,130.95,130.88,130.92,4595.0,127.9834,128.003,127.9345,127.9736,4595.0
2020-01-07 14:10:00,130.88,130.9,130.8,130.81,3789.0,127.9345,127.9541,127.8563,127.8661,3789.0
2020-01-07 14:15:00,130.78,130.84,130.71,130.76,14662.0,127.8368,127.8954,127.7684,127.8172,14662.0
2020-01-07 14:20:00,130.82,130.9,130.75,130.81,5297.0,127.8759,127.9541,127.8075,127.8661,5297.0
2020-01-07 14:25:00,130.8,130.8,130.64,130.66,3200.0,127.8563,127.8563,127.6999,127.7195,3200.0
2020-01-07 14:30:00,130.68,130.92,130.68,130.92,2704.0,127.739,127.9736,127.739,127.9736,2704.0
2020-01-07 14:35:00,130.91,130.99,130.9,130.96,5246.0,127.9639,128.0421,127.9541,128.0127,5246.0
2020-01-07 14:40:00,130.96,130.96,130.83,130.84,5343.0,128.0127,128.0127,127.8857,127.8954,5343.0
2020-01-07 14:45:00,130.84,130.92,130.84,130.85,3057.0,127.8954,127.9736,127.8954,127.9052,3057.0
2020-01-07 14:50:00,130.89,130.93,130.84,130.9,5343.0,127.9443,127.9834,127.8954,127.9541,5343.0
2020-01-07 14:55:00,130.89,130.91,130.87,130.89,5133.0,127.9443,127.9639,127.9248,127.9443,5133.0
2020-01-07 15:00:00,130.91,131.06,130.88,130.96,9999.0,127.9639,128.1105,127.9345,128.0127,9999.0
2020-01-07 15:05:00,130.95,130.95,130.83,130.86,4351.0,128.003,128.003,127.8857,127.915,4351.0
2020-01-07 15:10:00,130.89,131.01,130.86,130.98,5720.0,127.9443,128.0616,127.915,128.0323,5720.0
2020-01-07 15:15:00,130.94,130.97,130.86,130.93,5422.0,127.9932,128.0225,127.915,127.9834,5422.0
2020-01-07 15:20:00,130.94,130.96,130.88,130.88,4105.0,127.9932,128.0127,127.9345,127.9345,4105.0
2020-01-07 15:25:00,130.88,131.03,130.88,130.99,7352.0,127.9345,128.0812,127.9345,128.0421,7352.0
2020-01-07 15:30:00,131.02,131.03,130.89,130.89,9896.0,128.0714,128.0812,127.9443,127.9443,9896.0
2020-01-07 15:35:00,130.88,130.94,130.71,130.71,15982.0,127.9345,127.9932,127.7684,127.7684,15982.0
2020-01-07 15:40:00,130.73,130.8,130.71,130.75,9646.0,127.7879,127.8563,127.7684,127.8075,9646.0
2020-01-07 15:45:00,130.71,130.77,130.67,130.75,13586.0,127.7684,127.827,127.7293,127.8075,13586.0
2020-01-07 15:50:00,130.75,130.76,130.51,130.51,32240.0,127.8075,127.8172,127.5729,127.5729,32240.0
2020-01-07 15:55:00,130.53,130.58,130.44,130.44,89394.0,127.5924,127.6413,127.5044,127.5044,89394.0
2020-01-08 09:30:00,130.35,130.8,130.02,130.69,39883.0,127.4165,127.8563,127.0939,127.7488,39883.0
2020-01-08 09:35:00,130.69,131.07,130.53,131.05,7900.0,127.7488,128.1203,127.5924,128.1007,7900.0
2020-01-08 09:40:00,131.17,131.24,130.88,131.11,24134.0,128.218,128.2864,127.9345,128.1594,24134.0
2020-01-08 09:45:00,130.99,131.14,130.82,131.05,10310.0,128.0421,128.1887,127.8759,128.1007,10310.0
2020-01-08 09:50:00,130.99,131.48,130.79,131.46,11059.0,128.0421,128.521,127.8466,128.5015,11059.0
2020-01-08 09:55:00,131.32,131.61,131.28,131.36,6675.0,128.3646,128.6481,128.3255,128.4037,6675.0
2020-01-08 10:00:00,131.35,131.35,131.14,131.23,7930.0,128.394,128.394,128.1887,128.2767,7930.0
2020-01-08 10:05:00,131.22,131.28,131.05,131.16,5859.0,128.2669,128.3255,128.1007,128.2082,5859.0
2020-01-08 10:10:00,131.15,131.21,131.04,131.12,7534.0,128.1985,128.2571,128.0909,128.1691,7534.0
2020-01-08 10:15:00,131.12,131.13,130.89,130.92,4733.0,128.1691,128.1789,127.9443,127.9736,4733.0
2020-01-08 10:20:00,130.94,131.05,130.86,130.88,6100.0,127.9932,128.1007,127.915,127.9345,6100.0
2020-01-08 10:25:00,130.94,131.04,130.85,130.99,14671.0,127.9932,128.0909,127.9052,128.0421,14671.0
2020-01-08 10:30:00,130.96,131.07,130.87,130.93,10671.0,128.0127,128.1203,127.9248,127.9834,10671.0
2020-01-08 10:35:00,130.97,131.04,130.94,131.02,6039.0,128.0225,128.0909,127.9932,128.0714,6039.0
2020-01-08 10:40:00,130.99,131.04,130.69,130.69,5966.0,128.0421,128.0909,127.7488,127.7488,5966.0
2020-01-08 10:45:00,130.71,130.76,130.54,130.55,6862.0,127.7684,127.8172,127.6022,127.612,6862.0
2020-01-08 10:50:00,130.55,130.9,130.55,130.87,6161.0,127.612,127.9541,127.612,127.9248,6161.0
2020-01-08 10:55:00,130.87,131.0,130.84,131.0,6985.0,127.9248,128.0518,127.8954,128.0518,6985.0
2020-01-08 11:00:00,131.0,131.03,130.82,130.94,5207.0,128.0518,128.0812,127.8759,127.9932,5207.0
2020-01-08 11:05:00,130.93,131.16,130.9,131.12,9652.0,127.9834,128.2082,127.9541,128.1691,9652.0
2020-01-08 11:10:00,131.15,131.32,131.11,131.29,7750.0,128.1985,128.3646,128.1594,128.3353,7750.0
2020-01-08 11:15:00,131.29,131.34,131.23,131.33,11515.0,128.3353,128.3842,128.2767,128.3744,11515.0
2020-01-08 11:20:00,131.37,131.5,131.26,131.47,25908.0,128.4135,128.5406,128.306,128.5113,25908.0
2020-01-08 11:25:00,131.44,131.83,131.31,131.75,18791.0,128.4819,128.8632,128.3549,128.785,18791.0
2020-01-08 11:30:00,131.68,131.68,131.31,131.46,9343.0,128.7165,128.7165,128.3549,128.5015,9343.0
2020-01-08 11:35:00,131.46,131.83,131.44,131.78,5336.0,128.5015,128.8632,128.4819,128.8143,5336.0
2020-01-08 11:40:00,131.74,132.21,131.74,132.21,16848.0,128.7752,129.2346,128.7752,129.2346,16848.0
2020-01-08 11:45:00,132.22,132.32,132.12,132.32,16948.0,129.2444,129.3421,129.1466,129.3421,16948.0
2020-01-08 11:50:00,132.33,132.52,132.32,132.45,19766.0,129.3519,129.5376,129.3421,129.4692,19766.0
2020-01-08 11:55:00,132.49,132.56,132.4,132.52,18090.0,129.5083,129.5767,129.4203,129.5376,18090.0
2020-01-08 12:00:00,132.53,132.6,132.45,132.52,21623.0,129.5474,129.6158,129.4692,129.5376,21623.0
2020-01-08 12:05:00,132.55,132.56,132.41,132.46,8496.0,129.567,129.5767,129.4301,129.479,8496.0
2020-01-08 12:10:00,132.51,132.55,132.41,132.46,5125.0,129.5279,129.567,129.4301,129.479,5125.0
2020-01-08 12:15:00,132.48,132.57,132.45,132.47,7332.0,129.4985,129.5865,129.4692,129.4888,7332.0
2020-01-08 12:20:00,132.5,132.54,132.46,132.49,3433.0,129.5181,129.5572,129.479,129.5083,3433.0
2020-01-08 12:25:00,132.49,132.68,132.47,132.66,12602.0,129.5083,129.694,129.4888,129.6745,12602.0
2020-01-08 12:30:00,132.67,132.7,132.58,132.65,11932.0,129.6843,129.7136,129.5963,129.6647,11932.0
2020-01-08 12:35:00,132.65,132.66,132.48,132.61,7910.0,129.6647,129.6745,129.4985,129.6256,7910.0
2020-01-08 12:40:00,132.58,132.58,132.46,132.5,5162.0,129.5963,129.5963,129.479,129.5181,5162.0
2020-01-08 12:45:00,132.51,132.64,132.51,132.64,4354.0,129.5279,129.6549,129.5279,129.6549,4354.0
2020-01-08 12:50:00,132.65,132.71,132.61,132.64,9410.0,129.6647,129.7234,129.6256,129.6549,9410.0
2020-01-08 12:55:00,132.62,132.62,132.55,132.56,5273.0,129.6354,129.6354,129.567,129.5767,5273.0
2020-01-08 13:00:00,132.56,132.57,132.47,132.54,6201.0,129.5767,129.5865,129.4888,129.5572,6201.0
2020-01-08 13:05:00,132.53,132.59,132.52,132.53,2931.0,129.5474,129.6061,129.5376,129.5474,2931.0
2020-01-08 13:10:00,132.51,132.55,132.44,132.55,5300.0,129.5279,129.567,129.4594,129.567,5300.0
2020-01-08 13:15:00,132.55,132.55,132.39,132.48,4693.0,129.567,129.567,129.4106,129.4985,4693.0
2020-01-08 13:20:00,132.49,132.51,132.39,132.43,6574.0,129.5083,129.5279,129.4106,129.4497,6574.0
2020-01-08 13:25:00,132.44,132.49,132.43,132.48,5015.0,129.4594,129.5083,129.4497,129.4985,5015.0
2020-01-08 13:30:00,132.48,132.49,132.37,132.38,6300.0,129.4985,129.5083,129.391,129.4008,6300.0
2020-01-08 13:35:00,132.38,132.38,132.29,132.35,8871.0,129.4008,129.4008,129.3128,129.3715,8871.0
2020-01-08 13:40:00,132.37,132.37,132.26,132.34,6190.0,129.391,129.391,129.2835,129.3617,6190.0
2020-01-08 13:45:00,132.32,132.36,132.29,132.31,5495.0,129.3421,129.3812,129.3128,129.3324,5495.0
2020-01-08 13:50:00,132.3,132.3,132.17,132.17,6686.0,129.3226,129.3226,129.1955,129.1955,6686.0
2020-01-08 13:55:00,132.2,132.25,132.18,132.25,5067.0,129.2248,129.2737,129.2053,129.2737,5067.0
2020-01-08 14:00:00,132.27,132.39,132.26,132.37,11995.0,129.2933,129.4106,129.2835,129.391,11995.0
2020-01-08 14:05:00,132.37,132.44,132.36,132.41,10406.0,129.391,129.4594,129.3812,129.4301,10406.0
2020-01-08 14:10:00,132.41,132.53,132.41,132.48,8361.0,129.4301,129.5474,129.4301,129.4985,8361.0
2020-01-08 14:15:00,132.48,132.59,132.31,132.31,6903.0,129.4985,129.6061,129.3324,129.3324,6903.0
2020-01-08 14:20:00,132.31,132.41,132.31,132.36,7019.0,129.3324,129.4301,129.3324,129.3812,7019.0
2020-01-08 14:25:00,132.37,132.38,132.3,132.34,3612.0,129.391,129.4008,129.3226,129.3617,3612.0
2020-01-08 14:30:00,132.36,132.37,132.26,132.32,5021.0,129.3812,129.391,129.2835,129.3421,5021.0
2020-01-08 14:35:00,132.32,132.33,132.23,132.28,8445.0,129.3421,129.3519,129.2542,129.303,8445.0
2020-01-08 14:40:00,132.25,132.37,132.24,132.32,7366.0,129.2737,129.391,129.2639,129.3421,7366.0
2020-01-08 14:45:00,132.3,132.45,132.2,132.36,18625.0,129.3226,129.4692,129.2248,129.3812,18625.0
2020-01-08 14:50:00,132.36,132.41,132.27,132.3,4978.0,129.3812,129.4301,129.2933,129.3226,4978.0
2020-01-08 14:55:00,132.27,132.42,132.27,132.42,5725.0,129.2933,129.4399,129.2933,129.4399,5725.0
2020-01-08 15:00:00,132.42,132.52,132.4,132.49,9589.0,129.4399,129.5376,129.4203,129.5083,9589.0
2020-01-08 15:05:00,132.49,132.56,132.47,132.5,6828.0,129.5083,129.5767,129.4888,129.5181,6828.0
2020-01-08 15:10:00,132.53,132.56,132.45,132.55,5200.0,129.5474,129.5767,129.4692,129.567,5200.0
2020-01-08 15:15:00,132.55,132.69,132.53,132.66,7786.0,129.567,129.7038,129.5474,129.6745,7786.0
2020-01-08 15:20:00,132.64,132.71,132.57,132.6,15956.0,129.6549,129.7234,129.5865,129.6158,15956.0
2020-01-08 15:25:00,132.6,132.63,132.48,132.48,10133.0,129.6158,129.6452,129.4985,129.4985,10133.0
2020-01-08 15:30:00,132.49,132.51,132.42,132.42,13421.0,129.5083,129.5279,129.4399,129.4399,13421.0
2020-01-08 15:35:00,132.44,132.44,132.31,132.37,12994.0,129.4594,129.4594,129.3324,129.391,12994.0
2020-01-08 15:40:00,132.36,132.39,132.31,132.31,16267.0,129.3812,129.4106,129.3324,129.3324,16267.0
2020-01-08 15:45:00,132.3,132.32,131.91,131.92,29341.0,129.3226,129.3421,128.9414,128.9511,29341.0
2020-01-08 15:50:00,131.95,132.28,131.94,132.23,39466.0,128.9805,129.303,128.9707,129.2542,39466.0
2020-01-08 15:55:00,132.25,132.26,132.08,132.23,121117.0,129.2737,129.2835,129.1075,129.2542,121117.0
2020-01-09 09:30:00,133.92,134.2,133.62,133.71,23975.0,130.9061,131.1798,130.6129,130.7009,23975.0
2020-01-09 09:35:00,133.74,133.75,133.01,133.3,18686.0,130.7302,130.74,130.0166,130.3001,18686.0
2020-01-09 09:40:00,133.37,133.4,133.0,133.0,9164.0,130.3685,130.3978,130.0068,130.0068,9164.0
2020-01-09 09:45:00,133.0,133.35,132.94,133.34,6901.0,130.0068,130.349,129.9482,130.3392,6901.0
2020-01-09 09:50:00,133.41,133.74,133.4,133.5,2941.0,130.4076,130.7302,130.3978,130.4956,2941.0
2020-01-09 09:55:00,133.52,133.64,133.44,133.51,4880.0,130.5151,130.6324,130.4369,130.5054,4880.0
2020-01-09 10:00:00,133.53,133.58,133.33,133.47,24182.0,130.5249,130.5738,130.3294,130.4663,24182.0
2020-01-09 10:05:00,133.48,133.6,133.42,133.6,9875.0,130.476,130.5933,130.4174,130.5933,9875.0
2020-01-09 10:10:00,133.65,133.71,133.6,133.71,5725.0,130.6422,130.7009,130.5933,130.7009,5725.0
2020-01-09 10:15:00,133.75,133.84,133.57,133.57,6817.0,130.74,130.8279,130.564,130.564,6817.0
2020-01-09 10:20:00,133.57,133.68,133.48,133.56,7419.0,130.564,130.6715,130.476,130.5542,7419.0
2020-01-09 10:25:00,133.59,133.82,133.55,133.81,17481.0,130.5836,130.8084,130.5445,130.7986,17481.0
2020-01-09 10:30:00,133.81,133.95,133.8,133.82,17191.0,130.7986,130.9355,130.7888,130.8084,17191.0
2020-01-09 10:35:00,133.82,134.07,133.69,134.07,9593.0,130.8084,131.0528,130.6813,131.0528,9593.0
2020-01-09 10:40:00,134.07,134.19,134.04,134.16,10171.0,131.0528,131.1701,131.0234,131.1407,10171.0
2020-01-09 10:45:00,134.16,134.33,134.11,134.27,10034.0,131.1407,131.3069,131.0919,131.2483,10034.0
2020-01-09 10:50:00,134.26,134.69,134.25,134.66,23058.0,131.2385,131.6588,131.2287,131.6295,23058.0
2020-01-09 10:55:00,134.66,134.84,134.65,134.72,23819.0,131.6295,131.8054,131.6197,131.6881,23819.0
2020-01-09 11:00:00,134.69,134.76,134.53,134.56,8156.0,131.6588,131.7272,131.5024,131.5317,8156.0
2020-01-09 11:05:00,134.57,134.81,134.54,134.79,19330.0,131.5415,131.7761,131.5122,131.7565,19330.0
2020-01-09 11:10:00,134.82,134.83,134.63,134.81,35592.0,131.7859,131.7956,131.6002,131.7761,35592.0
2020-01-09 11:15:00,134.81,135.04,134.8,135.0,28356.0,131.7761,132.0009,131.7663,131.9618,28356.0
2020-01-09 11:20:00,135.0,135.03,134.74,134.78,23549.0,131.9618,131.9911,131.7077,131.7468,23549.0
2020-01-09 11:25:00,134.8,134.96,134.65,134.82,33187.0,131.7663,131.9227,131.6197,131.7859,33187.0
2020-01-09 11:30:00,134.8,135.02,134.74,134.81,13103.0,131.7663,131.9814,131.7077,131.7761,13103.0
2020-01-09 11:35:00,134.81,135.06,134.8,134.8,13126.0,131.7761,132.0205,131.7663,131.7663,13126.0
2020-01-09 11:40:00,134.87,134.87,134.56,134.7,7633.0,131.8347,131.8347,131.5317,131.6686,7633.0
2020-01-09 11:45:00,134.65,134.72,134.52,134.62,4140.0,131.6197,131.6881,131.4926,131.5904,4140.0
2020-01-09 11:50:00,134.69,134.81,134.56,134.56,8760.0,131.6588,131.7761,131.5317,131.5317,8760.0
2020-01-09 11:55:00,134.54,134.58,134.31,134.39,9050.0,131.5122,131.5513,131.2874,131.3656,9050.0
2020-01-09 12:00:00,134.39,134.47,134.27,134.27,5510.0,131.3656,131.4438,131.2483,131.2483,5510.0
2020-01-09 12:05:00,134.26,134.34,134.21,134.33,4920.0,131.2385,131.3167,131.1896,131.3069,4920.0
2020-01-09 12:10:00,134.3,134.3,134.17,134.23,3308.0,131.2776,131.2776,131.1505,131.2092,3308.0
2020-01-09 12:15:00,134.28,134.28,134.17,134.2,1200.0,131.258,131.258,131.1505,131.1798,1200.0
2020-01-09 12:20:00,134.16,134.19,134.0,134.05,1801.0,131.1407,131.1701,130.9843,131.0332,1801.0
2020-01-09 12:25:00,134.09,134.09,133.89,133.95,4024.0,131.0723,131.0723,130.8768,130.9355,4024.0
2020-01-09 12:30:00,133.95,134.05,133.9,133.9,2595.0,130.9355,131.0332,130.8866,130.8866,2595.0
2020-01-09 12:35:00,133.92,133.96,133.77,133.86,2015.0,130.9061,130.9452,130.7595,130.8475,2015.0
2020-01-09 12:40:00,133.81,133.88,133.77,133.81,3929.0,130.7986,130.867,130.7595,130.7986,3929.0
2020-01-09 12:45:00,133.81,133.96,133.8,133.96,1900.0,130.7986,130.9452,130.7888,130.9452,1900.0
2020-01-09 12:50:00,133.99,134.1,133.94,134.09,2405.0,130.9746,131.0821,130.9257,131.0723,2405.0
2020-01-09 12:55:00,134.08,134.2,133.96,134.17,4946.0,131.0625,131.1798,130.9452,131.1505,4946.0
2020-01-09 13:00:00,134.21,134.29,134.1,134.29,5205.0,131.1896,131.2678,131.0821,131.2678,5205.0
2020-01-09 13:05:00,134.29,134.32,134.12,134.12,4668.0,131.2678,131.2971,131.1016,131.1016,4668.0
2020-01-09 13:10:00,134.06,134.27,134.06,134.15,9468.0,131.043,131.2483,131.043,131.131,9468.0
2020-01-09 13:15:00,134.12,134.34,134.04,134.27,14728.0,131.1016,131.3167,131.0234,131.2483,14728.0
2020-01-09 13:20:00,134.27,134.31,134.02,134.1,10211.0,131.2483,131.2874,131.0039,131.0821,10211.0
2020-01-09 13:25:00,134.09,134.22,134.06,134.18,5504.0,131.0723,131.1994,131.043,131.1603,5504.0
2020-01-09 13:30:00,134.26,134.28,134.22,134.22,2060.0,131.2385,131.258,131.1994,131.1994,2060.0
2020-01-09 13:35:00,134.22,134.24,134.09,134.15,6579.0,131.1994,131.2189,131.0723,131.131,6579.0
2020-01-09 13:40:00,134.15,134.16,134.1,134.1,1480.0,131.131,131.1407,131.0821,131.0821,1480.0
2020-01-09 13:45:00,134.1,134.15,134.09,134.12,1556.0,131.0821,131.131,131.0723,131.1016,1556.0
2020-01-09 13:50:00,134.14,134.18,134.01,134.11,8247.0,131.1212,131.1603,130.9941,131.0919,8247.0
2020-01-09 13:55:00,134.11,134.19,134.05,134.12,7767.0,131.0919,131.1701,131.0332,131.1016,7767.0
2020-01-09 14:00:00,134.15,134.2,134.12,134.13,12311.0,131.131,131.1798,131.1016,131.1114,12311.0
2020-01-09 14:05:00,134.1,134.1,133.88,133.94,3352.0,131.0821,131.0821,130.867,130.9257,3352.0
2020-01-09 14:10:00,133.96,134.03,133.91,134.01,2943.0,130.9452,131.0137,130.8964,130.9941,2943.0
2020-01-09 14:15:00,134.0,134.15,133.94,133.94,2935.0,130.9843,131.131,130.9257,130.9257,2935.0
2020-01-09 14:20:00,133.98,134.02,133.9,133.93,1600.0,130.9648,131.0039,130.8866,130.9159,1600.0
2020-01-09 14:25:00,133.94,134.01,133.89,133.94,2000.0,130.9257,130.9941,130.8768,130.9257,2000.0
2020-01-09 14:30:00,133.98,134.18,133.98,134.12,3986.0,130.9648,131.1603,130.9648,131.1016,3986.0
2020-01-09 14:35:00,134.11,134.15,134.08,134.11,7244.0,131.0919,131.131,131.0625,131.0919,7244.0
2020-01-09 14:40:00,134.08,134.08,133.99,134.08,2204.0,131.0625,131.0625,130.9746,131.0625,2204.0
2020-01-09 14:45:00,134.05,134.05,133.88,133.88,8841.0,131.0332,131.0332,130.867,130.867,8841.0
2020-01-09 14:50:00,133.86,133.86,133.7,133.71,6412.0,130.8475,130.8475,130.6911,130.7009,6412.0
2020-01-09 14:55:00,133.72,133.77,133.68,133.7,6882.0,130.7106,130.7595,130.6715,130.6911,6882.0
2020-01-09 15:00:00,133.73,133.82,133.7,133.82,5800.0,130.7204,130.8084,130.6911,130.8084,5800.0
2020-01-09 15:05:00,133.82,133.97,133.81,133.97,5339.0,130.8084,130.955,130.7986,130.955,5339.0
2020-01-09 15:10:00,133.94,133.94,133.85,133.91,2697.0,130.9257,130.9257,130.8377,130.8964,2697.0
2020-01-09 15:15:00,133.9,133.94,133.86,133.86,8615.0,130.8866,130.9257,130.8475,130.8475,8615.0
2020-01-09 15:20:00,133.85,133.88,133.76,133.78,12443.0,130.8377,130.867,130.7497,130.7693,12443.0
2020-01-09 15:25:00,133.76,133.89,133.73,133.84,13789.0,130.7497,130.8768,130.7204,130.8279,13789.0
2020-01-09 15:30:00,133.84,134.08,133.84,134.01,12234.0,130.8279,131.0625,130.8279,130.9941,12234.0
2020-01-09 15:35:00,134.0,134.01,133.76,133.76,9656.0,130.9843,130.9941,130.7497,130.7497,9656.0
2020-01-09 15:40:00,133.74,133.86,133.69,133.86,13207.0,130.7302,130.8475,130.6813,130.8475,13207.0
2020-01-09 15:45:00,133.87,133.87,133.75,133.81,12985.0,130.8573,130.8573,130.74,130.7986,12985.0
2020-01-09 15:50:00,133.85,133.98,133.81,133.92,18906.0,130.8377,130.9648,130.7986,130.9061,18906.0
2020-01-09 15:55:00,133.97,133.98,133.85,133.92,38497.0,130.955,130.9648,130.8377,130.9061,38497.0
2020-01-10 09:30:00,134.17,134.17,133.64,133.69,8223.0,131.1505,131.1505,130.6324,130.6813,8223.0
2020-01-10 09:35:00,133.58,133.89,133.57,133.61,2742.0,130.5738,130.8768,130.564,130.6031,2742.0
2020-01-10 09:40:00,133.61,133.72,133.53,133.62,2372.0,130.6031,130.7106,130.5249,130.6129,2372.0
2020-01-10 09:45:00,133.56,133.81,133.46,133.81,5228.0,130.5542,130.7986,130.4565,130.7986,5228.0
2020-01-10 09:50:00,134.06,134.06,133.82,133.91,2402.0,131.043,131.043,130.8084,130.8964,2402.0
2020-01-10 09:55:00,133.88,134.35,133.8,134.35,9013.0,130.867,131.3265,130.7888,131.3265,9013.0
2020-01-10 10:00:00,134.36,134.49,134.13,134.23,2014.0,131.3362,131.4633,131.1114,131.2092,2014.0
2020-01-10 10:05:00,134.19,134.21,133.91,133.92,2089.0,131.1701,131.1896,130.8964,130.9061,2089.0
2020-01-10 10:10:00,133.94,133.96,133.75,133.75,4380.0,130.9257,130.9452,130.74,130.74,4380.0
2020-01-10 10:15:00,133.86,133.92,133.82,133.92,2198.0,130.8475,130.9061,130.8084,130.9061,2198.0
2020-01-10 10:20:00,133.92,133.96,133.88,133.95,1800.0,130.9061,130.9452,130.867,130.9355,1800.0
2020-01-10 10:25:00,134.01,134.14,134.01,134.14,3304.0,130.9941,131.1212,130.9941,131.1212,3304.0
2020-01-10 10:30:00,134.09,134.12,133.9,134.12,3171.0,131.0723,131.1016,130.8866,131.1016,3171.0
2020-01-10 10:35:00,134.07,134.17,134.06,134.13,1914.0,131.0528,131.1505,131.043,131.1114,1914.0
2020-01-10 10:40:00,134.15,134.32,134.14,134.31,6761.0,131.131,131.2971,131.1212,131.2874,6761.0
2020-01-10 10:45:00,134.31,134.34,134.2,134.27,6946.0,131.2874,131.3167,131.1798,131.2483,6946.0
2020-01-10 10:50:00,134.19,134.33,134.16,134.33,9011.0,131.1701,131.3069,131.1407,131.3069,9011.0
2020-01-10 10:55:00,134.34,134.45,134.29,134.42,4086.0,131.3167,131.4242,131.2678,131.3949,4086.0
2020-01-10 11:00:00,134.37,134.4,134.2,134.26,4600.0,131.346,131.3753,131.1798,131.2385,4600.0
2020-01-10 11:05:00,134.29,134.33,134.26,134.28,5036.0,131.2678,131.3069,131.2385,131.258,5036.0
2020-01-10 11:10:00,134.26,134.28,134.01,134.01,1800.0,131.2385,131.258,130.9941,130.9941,1800.0
2020-01-10 11:15:00,134.02,134.04,133.73,133.78,6728.0,131.0039,131.0234,130.7204,130.7693,6728.0
2020-01-10 11:20:00,133.83,133.84,133.72,133.76,2683.0,130.8182,130.8279,130.7106,130.7497,2683.0
2020-01-10 11:25:00,133.77,133.85,133.59,133.66,15319.0,130.7595,130.8377,130.5836,130.652,15319.0
2020-01-10 11:30:00,133.62,133.73,133.58,133.65,6337.0,130.6129,130.7204,130.5738,130.6422,6337.0
2020-01-10 11:35:00,133.64,133.69,133.57,133.69,2721.0,130.6324,130.6813,130.564,130.6813,2721.0
2020-01-10 11:40:00,133.67,133.69,133.4,133.56,9893.0,130.6618,130.6813,130.3978,130.5542,9893.0
2020-01-10 11:45:00,133.58,133.6,133.38,133.38,2979.0,130.5738,130.5933,130.3783,130.3783,2979.0
2020-01-10 11:50:00,133.38,133.45,133.34,133.44,3307.0,130.3783,130.4467,130.3392,130.4369,3307.0
2020-01-10 11:55:00,133.47,133.49,133.36,133.38,4352.0,130.4663,130.4858,130.3587,130.3783,4352.0
2020-01-10 12:00:00,133.41,133.42,133.31,133.42,3887.0,130.4076,130.4174,130.3099,130.4174,3887.0
2020-01-10 12:05:00,133.43,133.43,133.33,133.33,1500.0,130.4272,130.4272,130.3294,130.3294,1500.0
2020-01-10 12:10:00,133.28,133.4,133.24,133.34,4465.0,130.2805,130.3978,130.2414,130.3392,4465.0
2020-01-10 12:15:00,133.26,133.27,133.11,133.17,6781.0,130.261,130.2708,130.1144,130.173,6781.0
2020-01-10 12:20:00,133.13,133.17,133.12,133.16,2985.0,130.1339,130.173,130.1241,130.1632,2985.0
2020-01-10 12:25:00,133.16,133.22,133.13,133.22,5122.0,130.1632,130.2219,130.1339,130.2219,5122.0
2020-01-10 12:30:00,133.18,133.26,133.16,133.2,8141.0,130.1828,130.261,130.1632,130.2023,8141.0
2020-01-10 12:35:00,133.23,133.23,133.08,133.09,7212.0,130.2317,130.2317,130.085,130.0948,7212.0
2020-01-10 12:40:00,133.09,133.13,133.05,133.13,6206.0,130.0948,130.1339,130.0557,130.1339,6206.0
2020-01-10 12:45:00,133.12,133.33,133.06,133.26,7595.0,130.1241,130.3294,130.0655,130.261,7595.0
2020-01-10 12:50:00,133.25,133.25,133.17,133.21,4253.0,130.2512,130.2512,130.173,130.2121,4253.0
2020-01-10 12:55:00,133.2,133.25,133.18,133.21,3313.0,130.2023,130.2512,130.1828,130.2121,3313.0
2020-01-10 13:00:00,133.19,133.32,133.19,133.31,3070.0,130.1926,130.3196,130.1926,130.3099,3070.0
2020-01-10 13:05:00,133.31,133.44,133.31,133.44,1361.0,130.3099,130.4369,130.3099,130.4369,1361.0
2020-01-10 13:10:00,133.42,133.43,133.37,133.37,9175.0,130.4174,130.4272,130.3685,130.3685,9175.0
2020-01-10 13:15:00,133.43,133.5,133.34,133.46,14226.0,130.4272,130.4956,130.3392,130.4565,14226.0
2020-01-10 13:20:00,133.44,133.45,133.37,133.37,1927.0,130.4369,130.4467,130.3685,130.3685,1927.0
2020-01-10 13:25:00,133.37,133.37,133.25,133.26,1528.0,130.3685,130.3685,130.2512,130.261,1528.0
2020-01-10 13:30:00,133.28,133.32,133.26,133.31,2302.0,130.2805,130.3196,130.261,130.3099,2302.0
2020-01-10 13:35:00,133.38,133.44,133.36,133.44,3212.0,130.3783,130.4369,130.3587,130.4369,3212.0
2020-01-10 13:40:00,133.42,133.67,133.42,133.62,1711.0,130.4174,130.6618,130.4174,130.6129,1711.0
2020-01-10 13:45:00,133.65,133.65,133.5,133.52,4508.0,130.6422,130.6422,130.4956,130.5151,4508.0
2020-01-10 13:50:00,133.53,133.53,133.47,133.49,1823.0,130.5249,130.5249,130.4663,130.4858,1823.0
2020-01-10 13:55:00,133.54,133.59,133.51,133.51,1802.0,130.5347,130.5836,130.5054,130.5054,1802.0
2020-01-10 14:00:00,133.51,133.53,133.48,133.52,2371.0,130.5054,130.5249,130.476,130.5151,2371.0
2020-01-10 14:05:00,133.5,133.54,133.46,133.48,4493.0,130.4956,130.5347,130.4565,130.476,4493.0
2020-01-10 14:10:00,133.49,133.5,133.34,133.35,1860.0,130.4858,130.4956,130.3392,130.349,1860.0
2020-01-10 14:15:00,133.37,133.54,133.36,133.54,1720.0,130.3685,130.5347,130.3587,130.5347,1720.0
2020-01-10 14:20:00,133.51,133.52,133.41,133.43,4509.0,130.5054,130.5151,130.4076,130.4272,4509.0
2020-01-10 14:25:00,133.41,133.41,133.28,133.34,3892.0,130.4076,130.4076,130.2805,130.3392,3892.0
2020-01-10 14:30:00,133.32,133.33,133.25,133.25,1929.0,130.3196,130.3294,130.2512,130.2512,1929.0
2020-01-10 14:35:00,133.26,133.27,133.14,133.21,6236.0,130.261,130.2708,130.1437,130.2121,6236.0
2020-01-10 14:40:00,133.2,133.24,133.17,133.24,1900.0,130.2023,130.2414,130.173,130.2414,1900.0
2020-01-10 14:45:00,133.21,133.29,133.18,133.26,4333.0,130.2121,130.2903,130.1828,130.261,4333.0
2020-01-10 14:50:00,133.27,133.34,133.27,133.34,7451.0,130.2708,130.3392,130.2708,130.3392,7451.0
2020-01-10 14:55:00,133.32,133.34,133.28,133.33,3951.0,130.3196,130.3392,130.2805,130.3294,3951.0
2020-01-10 15:00:00,133.35,133.35,133.18,133.26,4007.0,130.349,130.349,130.1828,130.261,4007.0
2020-01-10 15:05:00,133.24,133.24,133.0,133.05,5508.0,130.2414,130.2414,130.0068,130.0557,5508.0
2020-01-10 15:10:00,133.04,133.08,133.0,133.01,5532.0,130.0459,130.085,130.0068,130.0166,5532.0
2020-01-10 15:15:00,133.01,133.07,132.93,133.0,6877.0,130.0166,130.0753,129.9384,130.0068,6877.0
2020-01-10 15:20:00,132.97,133.01,132.96,133.0,3401.0,129.9775,130.0166,129.9677,130.0068,3401.0
2020-01-10 15:25:00,133.01,133.02,132.93,132.93,4755.0,130.0166,130.0264,129.9384,129.9384,4755.0
2020-01-10 15:30:00,132.91,132.96,132.86,132.89,16205.0,129.9189,129.9677,129.87,129.8993,16205.0
2020-01-10 15:35:00,132.89,132.97,132.82,132.88,16258.0,129.8993,129.9775,129.8309,129.8895,16258.0
2020-01-10 15:40:00,132.86,132.91,132.74,132.82,16887.0,129.87,129.9189,129.7527,129.8309,16887.0
2020-01-10 15:45:00,132.82,132.94,132.75,132.75,19934.0,129.8309,129.9482,129.7625,129.7625,19934.0
2020-01-10 15:50:00,132.71,133.08,132.69,133.07,31743.0,129.7234,130.085,129.7038,130.0753,31743.0
2020-01-10 15:55:00,133.06,133.25,133.05,133.18,63685.0,130.0655,130.2512,130.0557,130.1828,63685.0
2020-01-13 09:30:00,133.21,133.4,132.86,133.01,17933.0,130.2121,130.3978,129.87,130.0166,17933.0
2020-01-13 09:35:00,133.01,133.3,132.87,133.3,3201.0,130.0166,130.3001,129.8798,130.3001,3201.0
2020-01-13 09:40:00,133.19,133.24,133.0,133.09,5430.0,130.1926,130.2414,130.0068,130.0948,5430.0
2020-01-13 09:45:00,133.09,133.39,132.96,133.34,11841.0,130.0948,130.3881,129.9677,130.3392,11841.0
2020-01-13 09:50:00,133.34,133.69,133.3,133.32,12625.0,130.3392,130.6813,130.3001,130.3196,12625.0
2020-01-13 09:55:00,133.41,133.69,133.3,133.43,11450.0,130.4076,130.6813,130.3001,130.4272,11450.0
2020-01-13 10:00:00,133.51,133.58,133.12,133.14,5600.0,130.5054,130.5738,130.1241,130.1437,5600.0
2020-01-13 10:05:00,133.13,133.29,133.13,133.2,3415.0,130.1339,130.2903,130.1339,130.2023,3415.0
2020-01-13 10:10:00,133.2,133.2,132.72,132.72,9266.0,130.2023,130.2023,129.7331,129.7331,9266.0
2020-01-13 10:15:00,132.72,133.0,132.72,132.94,3207.0,129.7331,130.0068,129.7331,129.9482,3207.0
2020-01-13 10:20:00,132.76,133.05,132.76,132.96,2410.0,129.7722,130.0557,129.7722,129.9677,2410.0
2020-01-13 10:25:00,132.99,133.23,132.99,133.13,2900.0,129.9971,130.2317,129.9971,130.1339,2900.0
2020-01-13 10:30:00,133.22,133.31,133.02,133.02,3288.0,130.2219,130.3099,130.0264,130.0264,3288.0
2020-01-13 10:35:00,133.06,133.1,133.02,133.02,2196.0,130.0655,130.1046,130.0264,130.0264,2196.0
2020-01-13 10:40:00,133.02,133.14,132.92,133.12,9969.0,130.0264,130.1437,129.9286,130.1241,9969.0
2020-01-13 10:45:00,133.06,133.12,132.78,132.93,8978.0,130.0655,130.1241,129.7918,129.9384,8978.0
2020-01-13 10:50:00,132.95,132.96,132.79,132.82,3212.0,129.958,129.9677,129.8016,129.8309,3212.0
2020-01-13 10:55:00,132.81,132.89,132.78,132.82,5277.0,129.8211,129.8993,129.7918,129.8309,5277.0
2020-01-13 11:00:00,132.81,132.86,132.72,132.81,5909.0,129.8211,129.87,129.7331,129.8211,5909.0
2020-01-13 11:05:00,132.77,132.81,132.67,132.72,4263.0,129.782,129.8211,129.6843,129.7331,4263.0
2020-01-13 11:10:00,132.68,132.72,132.51,132.51,6439.0,129.694,129.7331,129.5279,129.5279,6439.0
2020-01-13 11:15:00,132.54,132.86,132.54,132.83,3500.0,129.5572,129.87,129.5572,129.8407,3500.0
2020-01-13 11:20:00,132.83,132.9,132.75,132.9,4937.0,129.8407,129.9091,129.7625,129.9091,4937.0
2020-01-13 11:25:00,132.94,133.12,132.82,133.06,5338.0,129.9482,130.1241,129.8309,130.0655,5338.0
2020-01-13 11:30:00,133.13,133.15,133.0,133.11,3405.0,130.1339,130.1535,130.0068,130.1144,3405.0
2020-01-13 11:35:00,133.05,133.12,133.03,133.08,2911.0,130.0557,130.1241,130.0362,130.085,2911.0
2020-01-13 11:40:00,133.1,133.15,133.06,133.07,2417.0,130.1046,130.1535,130.0655,130.0753,2417.0
2020-01-13 11:45:00,133.07,133.11,133.03,133.09,3277.0,130.0753,130.1144,130.0362,130.0948,3277.0
2020-01-13 11:50:00,133.1,133.12,132.9,132.96,3859.0,130.1046,130.1241,129.9091,129.9677,3859.0
2020-01-13 11:55:00,132.91,132.91,132.79,132.86,6451.0,129.9189,129.9189,129.8016,129.87,6451.0
2020-01-13 12:00:00,132.87,132.95,132.84,132.88,8798.0,129.8798,129.958,129.8504,129.8895,8798.0
2020-01-13 12:05:00,132.87,132.89,132.72,132.72,7330.0,129.8798,129.8993,129.7331,129.7331,7330.0
2020-01-13 12:10:00,132.75,132.78,132.73,132.74,4086.0,129.7625,129.7918,129.7429,129.7527,4086.0
2020-01-13 12:15:00,132.72,132.75,132.69,132.75,6591.0,129.7331,129.7625,129.7038,129.7625,6591.0
2020-01-13 12:20:00,132.73,132.93,132.72,132.93,12966.0,129.7429,129.9384,129.7331,129.9384,12966.0
2020-01-13 12:25:00,132.95,133.05,132.88,133.0,11509.0,129.958,130.0557,129.8895,130.0068,11509.0
2020-01-13 12:30:00,133.02,133.07,132.97,133.03,15525.0,130.0264,130.0753,129.9775,130.0362,15525.0
2020-01-13 12:35:00,133.06,133.24,133.03,133.11,5428.0,130.0655,130.2414,130.0362,130.1144,5428.0
2020-01-13 12:40:00,133.11,133.11,133.01,133.03,2125.0,130.1144,130.1144,130.0166,130.0362,2125.0
2020-01-13 12:45:00,133.06,133.09,133.06,133.09,1155.0,130.0655,130.0948,130.0655,130.0948,1155.0
2020-01-13 12:50:00,133.09,133.15,133.05,133.09,3124.0,130.0948,130.1535,130.0557,130.0948,3124.0
2020-01-13 12:55:00,133.08,133.16,133.07,133.11,2488.0,130.085,130.1632,130.0753,130.1144,2488.0
2020-01-13 13:00:00,133.11,133.12,132.99,133.03,2710.0,130.1144,130.1241,129.9971,130.0362,2710.0
2020-01-13 13:05:00,133.05,133.1,133.02,133.08,2400.0,130.0557,130.1046,130.0264,130.085,2400.0
2020-01-13 13:10:00,133.08,133.08,133.01,133.02,3187.0,130.085,130.085,130.0166,130.0264,3187.0
2020-01-13 13:15:00,133.06,133.06,132.96,132.98,3517.0,130.0655,130.0655,129.9677,129.9873,3517.0
2020-01-13 13:20:00,133.0,133.05,132.98,133.0,3415.0,130.0068,130.0557,129.9873,130.0068,3415.0
2020-01-13 13:25:00,133.02,133.02,132.92,132.97,5130.0,130.0264,130.0264,129.9286,129.9775,5130.0
2020-01-13 13:30:00,133.0,133.05,132.96,133.01,2400.0,130.0068,130.0557,129.9677,130.0166,2400.0
2020-01-13 13:35:00,133.05,133.05,132.96,132.99,3789.0,130.0557,130.0557,129.9677,129.9971,3789.0
2020-01-13 13:40:00,132.94,132.98,132.83,132.83,4547.0,129.9482,129.9873,129.8407,129.8407,4547.0
2020-01-13 13:45:00,132.84,132.93,132.79,132.9,4226.0,129.8504,129.9384,129.8016,129.9091,4226.0
2020-01-13 13:50:00,132.91,133.04,132.89,133.04,5653.0,129.9189,130.0459,129.8993,130.0459,5653.0
2020-01-13 13:55:00,133.04,133.07,133.01,133.03,3467.0,130.0459,130.0753,130.0166,130.0362,3467.0
2020-01-13 14:00:00,133.04,133.09,132.98,133.0,12406.0,130.0459,130.0948,129.9873,130.0068,12406.0
2020-01-13 14:05:00,133.01,133.02,132.87,132.93,14241.0,130.0166,130.0264,129.8798,129.9384,14241.0
2020-01-13 14:10:00,132.94,132.97,132.9,132.9,7836.0,129.9482,129.9775,129.9091,129.9091,7836.0
2020-01-13 14:15:00,132.87,133.0,132.79,133.0,19360.0,129.8798,130.0068,129.8016,130.0068,19360.0
2020-01-13 14:20:00,133.02,133.08,132.92,132.99,7515.0,130.0264,130.085,129.9286,129.9971,7515.0
2020-01-13 14:25:00,133.0,133.02,132.99,133.0,2522.0,130.0068,130.0264,129.9971,130.0068,2522.0
2020-01-13 14:30:00,133.01,133.04,132.99,133.0,5576.0,130.0166,130.0459,129.9971,130.0068,5576.0
2020-01-13 14:35:00,132.98,133.11,132.98,133.09,4244.0,129.9873,130.1144,129.9873,130.0948,4244.0
2020-01-13 14:40:00,133.1,133.1,133.0,133.0,6660.0,130.1046,130.1046,130.0068,130.0068,6660.0
2020-01-13 14:45:00,133.0,133.02,132.96,132.98,5712.0,130.0068,130.0264,129.9677,129.9873,5712.0
2020-01-13 14:50:00,133.01,133.05,132.95,133.05,3739.0,130.0166,130.0557,129.958,130.0557,3739.0
2020-01-13 14:55:00,133.06,133.18,133.03,133.08,10871.0,130.0655,130.1828,130.0362,130.085,10871.0
2020-01-13 15:00:00,133.07,133.11,133.04,133.11,7210.0,130.0753,130.1144,130.0459,130.1144,7210.0
2020-01-13 15:05:00,133.11,133.18,133.06,133.06,5603.0,130.1144,130.1828,130.0655,130.0655,5603.0
2020-01-13 15:10:00,133.09,133.09,133.01,133.01,7813.0,130.0948,130.0948,130.0166,130.0166,7813.0
2020-01-13 15:15:00,133.01,133.07,132.95,133.06,9190.0,130.0166,130.0753,129.958,130.0655,9190.0
2020-01-13 15:20:00,133.05,133.06,133.0,133.01,6982.0,130.0557,130.0655,130.0068,130.0166,6982.0
2020-01-13 15:25:00,133.03,133.07,132.99,133.0,9424.0,130.0362,130.0753,129.9971,130.0068,9424.0
2020-01-13 15:30:00,133.02,133.07,132.97,133.0,13813.0,130.0264,130.0753,129.9775,130.0068,13813.0
2020-01-13 15:35:00,132.98,133.23,132.97,133.22,7114.0,129.9873,130.2317,129.9775,130.2219,7114.0
2020-01-13 15:40:00,133.22,133.22,133.08,133.13,12718.0,130.2219,130.2219,130.085,130.1339,12718.0
2020-01-13 15:45:00,133.13,133.14,133.05,133.09,20916.0,130.1339,130.1437,130.0557,130.0948,20916.0
2020-01-13 15:50:00,133.1,133.22,133.03,133.14,45785.0,130.1046,130.2219,130.0362,130.1437,45785.0
2020-01-13 15:55:00,133.15,133.19,133.06,133.1,69350.0,130.1535,130.1926,130.0655,130.1046,69350.0
2020-01-14 09:30:00,133.39,133.52,133.18,133.23,26719.0,130.3881,130.5151,130.1828,130.2317,26719.0
2020-01-14 09:35:00,133.25,133.41,133.12,133.12,7300.0,130.2512,130.4076,130.1241,130.1241,7300.0
2020-01-14 09:40:00,133.26,133.44,133.09,133.09,5778.0,130.261,130.4369,130.0948,130.0948,5778.0
2020-01-14 09:45:00,133.13,133.27,132.87,132.99,8087.0,130.1339,130.2708,129.8798,129.9971,8087.0
2020-01-14 09:50:00,132.97,133.01,132.82,132.92,4255.0,129.9775,130.0166,129.8309,129.9286,4255.0
2020-01-14 09:55:00,132.93,132.93,132.62,132.63,7128.0,129.9384,129.9384,129.6354,129.6452,7128.0
2020-01-14 10:00:00,132.63,132.92,132.55,132.88,5201.0,129.6452,129.9286,129.567,129.8895,5201.0
2020-01-14 10:05:00,132.87,132.87,132.75,132.75,3540.0,129.8798,129.8798,129.7625,129.7625,3540.0
2020-01-14 10:10:00,132.82,133.02,132.79,132.94,7311.0,129.8309,130.0264,129.8016,129.9482,7311.0
2020-01-14 10:15:00,132.94,132.96,132.74,132.81,5201.0,129.9482,129.9677,129.7527,129.8211,5201.0
2020-01-14 10:20:00,132.8,132.8,132.71,132.74,2105.0,129.8113,129.8113,129.7234,129.7527,2105.0
2020-01-14 10:25:00,132.75,132.87,132.75,132.86,2301.0,129.7625,129.8798,129.7625,129.87,2301.0
2020-01-14 10:30:00,132.89,132.98,132.89,132.94,2103.0,129.8993,129.9873,129.8993,129.9482,2103.0
2020-01-14 10:35:00,132.97,133.01,132.85,133.0,1790.0,129.9775,130.0166,129.8602,130.0068,1790.0
2020-01-14 10:40:00,132.99,133.07,132.95,133.03,3039.0,129.9971,130.0753,129.958,130.0362,3039.0
2020-01-14 10:45:00,133.06,133.1,132.85,132.89,5254.0,130.0655,130.1046,129.8602,129.8993,5254.0
2020-01-14 10:50:00,132.86,132.87,132.66,132.79,15681.0,129.87,129.8798,129.6745,129.8016,15681.0
2020-01-14 10:55:00,132.72,132.82,132.64,132.75,7824.0,129.7331,129.8309,129.6549,129.7625,7824.0
2020-01-14 11:00:00,132.78,133.06,132.74,132.87,12978.0,129.7918,130.0655,129.7527,129.8798,12978.0
2020-01-14 11:05:00,132.93,133.3,132.87,133.28,9543.0,129.9384,130.3001,129.8798,130.2805,9543.0
2020-01-14 11:10:00,133.22,133.32,133.03,133.03,4710.0,130.2219,130.3196,130.0362,130.0362,4710.0
2020-01-14 11:15:00,133.03,133.06,132.98,132.98,4600.0,130.0362,130.0655,129.9873,129.9873,4600.0
2020-01-14 11:20:00,132.99,133.05,132.93,132.97,4596.0,129.9971,130.0557,129.9384,129.9775,4596.0
2020-01-14 11:25:00,132.97,133.02,132.86,132.94,2500.0,129.9775,130.0264,129.87,129.9482,2500.0
2020-01-14 11:30:00,133.02,133.14,133.02,133.09,1825.0,130.0264,130.1437,130.0264,130.0948,1825.0
2020-01-14 11:35:00,133.14,133.17,133.05,133.11,3466.0,130.1437,130.173,130.0557,130.1144,3466.0
2020-01-14 11:40:00,133.03,133.26,132.96,132.96,13193.0,130.0362,130.261,129.9677,129.9677,13193.0
2020-01-14 11:45:00,133.0,133.13,133.0,133.12,13734.0,130.0068,130.1339,130.0068,130.1241,13734.0
2020-01-14 11:50:00,133.07,133.08,133.01,133.08,3110.0,130.0753,130.085,130.0166,130.085,3110.0
2020-01-14 11:55:00,133.11,133.13,133.05,133.11,3392.0,130.1144,130.1339,130.0557,130.1144,3392.0
2020-01-14 12:00:00,133.1,133.11,132.96,132.96,4100.0,130.1046,130.1144,129.9677,129.9677,4100.0
2020-01-14 12:05:00,132.97,133.07,132.93,133.04,3010.0,129.9775,130.0753,129.9384,130.0459,3010.0
2020-01-14 12:10:00,133.07,133.11,133.03,133.08,2798.0,130.0753,130.1144,130.0362,130.085,2798.0
2020-01-14 12:15:00,133.08,133.16,133.05,133.16,2563.0,130.085,130.1632,130.0557,130.1632,2563.0
2020-01-14 12:20:00,133.19,133.28,133.17,133.23,3213.0,130.1926,130.2805,130.173,130.2317,3213.0
2020-01-14 12:25:00,133.28,133.37,133.23,133.23,4964.0,130.2805,130.3685,130.2317,130.2317,4964.0
2020-01-14 12:30:00,133.22,133.29,133.22,133.24,3561.0,130.2219,130.2903,130.2219,130.2414,3561.0
2020-01-14 12:35:00,133.23,133.25,133.11,133.11,7867.0,130.2317,130.2512,130.1144,130.1144,7867.0
2020-01-14 12:40:00,133.11,133.17,133.09,133.12,3001.0,130.1144,130.173,130.0948,130.1241,3001.0
2020-01-14 12:45:00,133.1,133.12,133.01,133.04,8095.0,130.1046,130.1241,130.0166,130.0459,8095.0
2020-01-14 12:50:00,133.02,133.12,133.02,133.12,4943.0,130.0264,130.1241,130.0264,130.1241,4943.0
2020-01-14 12:55:00,133.1,133.16,133.05,133.05,3438.0,130.1046,130.1632,130.0557,130.0557,3438.0
2020-01-14 13:00:00,133.03,133.1,133.02,133.09,3700.0,130.0362,130.1046,130.0264,130.0948,3700.0
2020-01-14 13:05:00,133.02,133.27,133.02,133.17,10355.0,130.0264,130.2708,130.0264,130.173,10355.0
2020-01-14 13:10:00,133.17,133.17,133.11,133.13,4499.0,130.173,130.173,130.1144,130.1339,4499.0
2020-01-14 13:15:00,133.16,133.27,133.13,133.27,7847.0,130.1632,130.2708,130.1339,130.2708,7847.0
2020-01-14 13:20:00,133.26,133.32,133.21,133.28,5575.0,130.261,130.3196,130.2121,130.2805,5575.0
2020-01-14 13:25:00,133.32,133.6,133.32,133.49,6113.0,130.3196,130.5933,130.3196,130.4858,6113.0
2020-01-14 13:30:00,133.49,133.62,133.49,133.56,4816.0,130.4858,130.6129,130.4858,130.5542,4816.0
2020-01-14 13:35:00,133.59,133.61,133.04,133.29,16076.0,130.5836,130.6031,130.0459,130.2903,16076.0
2020-01-14 13:40:00,133.34,133.38,133.1,133.1,8204.0,130.3392,130.3783,130.1046,130.1046,8204.0
2020-01-14 13:45:00,133.13,133.19,133.04,133.19,6325.0,130.1339,130.1926,130.0459,130.1926,6325.0
2020-01-14 13:50:00,133.17,133.28,133.14,133.17,3000.0,130.173,130.2805,130.1437,130.173,3000.0
2020-01-14 13:55:00,133.13,133.2,133.08,133.15,13338.0,130.1339,130.2023,130.085,130.1535,13338.0
2020-01-14 14:00:00,133.19,133.22,132.9,132.97,7571.0,130.1926,130.2219,129.9091,129.9775,7571.0
2020-01-14 14:05:00,133.0,133.08,132.85,132.9,4453.0,130.0068,130.085,129.8602,129.9091,4453.0
2020-01-14 14:10:00,132.89,132.92,132.65,132.72,5762.0,129.8993,129.9286,129.6647,129.7331,5762.0
2020-01-14 14:15:00,132.79,132.87,132.74,132.77,3778.0,129.8016,129.8798,129.7527,129.782,3778.0
2020-01-14 14:20:00,132.75,132.77,132.64,132.68,6201.0,129.7625,129.782,129.6549,129.694,6201.0
2020-01-14 14:25:00,132.69,132.76,132.63,132.7,8663.0,129.7038,129.7722,129.6452,129.7136,8663.0
2020-01-14 14:30:00,132.71,132.84,132.71,132.84,3500.0,129.7234,129.8504,129.7234,129.8504,3500.0
2020-01-14 14:35:00,132.82,133.07,132.82,132.99,2896.0,129.8309,130.0753,129.8309,129.9971,2896.0
2020-01-14 14:40:00,132.98,133.09,132.95,133.08,4530.0,129.9873,130.0948,129.958,130.085,4530.0
2020-01-14 14:45:00,133.11,133.24,133.08,133.24,3095.0,130.1144,130.2414,130.085,130.2414,3095.0
2020-01-14 14:50:00,133.21,133.24,133.14,133.2,4705.0,130.2121,130.2414,130.1437,130.2023,4705.0
2020-01-14 14:55:00,133.23,133.28,133.06,133.09,5677.0,130.2317,130.2805,130.0655,130.0948,5677.0
2020-01-14 15:00:00,133.11,133.19,133.07,133.13,4909.0,130.1144,130.1926,130.0753,130.1339,4909.0
2020-01-14 15:05:00,133.1,133.1,132.96,132.98,5173.0,130.1046,130.1046,129.9677,129.9873,5173.0
2020-01-14 15:10:00,133.0,133.0,132.83,132.9,6054.0,130.0068,130.0068,129.8407,129.9091,6054.0
2020-01-14 15:15:00,132.89,133.02,132.86,133.01,7278.0,129.8993,130.0264,129.87,130.0166,7278.0
2020-01-14 15:20:00,133.01,133.13,133.0,133.09,5485.0,130.0166,130.1339,130.0068,130.0948,5485.0
2020-01-14 15:25:00,133.09,133.11,133.0,133.04,6700.0,130.0948,130.1144,130.0068,130.0459,6700.0
2020-01-14 15:30:00,133.02,133.07,132.95,133.03,11761.0,130.0264,130.0753,129.958,130.0362,11761.0
2020-01-14 15:35:00,133.03,133.03,132.85,132.88,11097.0,130.0362,130.0362,129.8602,129.8895,11097.0
2020-01-14 15:40:00,132.89,133.09,132.88,133.07,11272.0,129.8993,130.0948,129.8895,130.0753,11272.0
2020-01-14 15:45:00,133.05,133.09,133.02,133.04,12074.0,130.0557,130.0948,130.0264,130.0459,12074.0
2020-01-14 15:50:00,133.01,133.04,132.85,132.94,26499.0,130.0166,130.0459,129.8602,129.9482,26499.0
2020-01-14 15:55:00,132.96,133.1,132.91,132.95,50463.0,129.9677,130.1046,129.9189,129.958,50463.0
2020-01-15 09:30:00,132.91,133.1,132.82,133.09,10940.0,129.9189,130.1046,129.8309,130.0948,10940.0
2020-01-15 09:35:00,133.28,133.61,132.96,133.61,12529.0,130.2805,130.6031,129.9677,130.6031,12529.0
2020-01-15 09:40:00,133.54,133.82,133.49,133.69,7673.0,130.5347,130.8084,130.4858,130.6813,7673.0
2020-01-15 09:45:00,133.59,133.66,133.57,133.61,1150.0,130.5836,130.652,130.564,130.6031,1150.0
2020-01-15 09:50:00,133.76,133.87,133.42,133.42,9102.0,130.7497,130.8573,130.4174,130.4174,9102.0
2020-01-15 09:55:00,133.48,133.56,133.48,133.56,1100.0,130.476,130.5542,130.476,130.5542,1100.0
2020-01-15 10:00:00,133.64,133.69,133.33,133.37,4798.0,130.6324,130.6813,130.3294,130.3685,4798.0
2020-01-15 10:05:00,133.34,133.39,133.25,133.35,3400.0,130.3392,130.3881,130.2512,130.349,3400.0
2020-01-15 10:10:00,133.41,133.52,133.39,133.42,1351.0,130.4076,130.5151,130.3881,130.4174,1351.0
2020-01-15 10:15:00,133.37,133.37,133.18,133.18,1675.0,130.3685,130.3685,130.1828,130.1828,1675.0
2020-01-15 10:20:00,133.25,133.3,133.14,133.17,2496.0,130.2512,130.3001,130.1437,130.173,2496.0
2020-01-15 10:25:00,133.18,133.24,133.12,133.24,3206.0,130.1828,130.2414,130.1241,130.2414,3206.0
2020-01-15 10:30:00,133.24,133.27,133.15,133.21,2520.0,130.2414,130.2708,130.1535,130.2121,2520.0
2020-01-15 10:35:00,133.21,133.36,133.21,133.33,3140.0,130.2121,130.3587,130.2121,130.3294,3140.0
2020-01-15 10:40:00,133.31,133.35,133.17,133.27,4627.0,130.3099,130.349,130.173,130.2708,4627.0
2020-01-15 10:45:00,133.18,133.29,133.0,133.03,8159.0,130.1828,130.2903,130.0068,130.0362,8159.0
2020-01-15 10:50:00,133.04,133.28,133.04,133.22,9676.0,130.0459,130.2805,130.0459,130.2219,9676.0
2020-01-15 10:55:00,133.28,133.35,133.22,133.34,4810.0,130.2805,130.349,130.2219,130.3392,4810.0
2020-01-15 11:00:00,133.36,133.38,133.13,133.31,6535.0,130.3587,130.3783,130.1339,130.3099,6535.0
2020-01-15 11:05:00,133.32,133.32,133.21,133.21,3657.0,130.3196,130.3196,130.2121,130.2121,3657.0
2020-01-15 11:10:00,133.16,133.16,132.8,132.81,5689.0,130.1632,130.1632,129.8113,129.8211,5689.0
2020-01-15 11:15:00,132.8,132.94,132.76,132.93,11822.0,129.8113,129.9482,129.7722,129.9384,11822.0
2020-01-15 11:20:00,133.02,133.27,133.01,133.23,14149.0,130.0264,130.2708,130.0166,130.2317,14149.0
2020-01-15 11:25:00,133.2,133.24,133.09,133.12,7220.0,130.2023,130.2414,130.0948,130.1241,7220.0
2020-01-15 11:30:00,133.12,133.24,133.09,133.14,7742.0,130.1241,130.2414,130.0948,130.1437,7742.0
2020-01-15 11:35:00,133.14,133.14,133.0,133.0,4225.0,130.1437,130.1437,130.0068,130.0068,4225.0
2020-01-15 11:40:00,133.0,133.12,132.98,133.05,6043.0,130.0068,130.1241,129.9873,130.0557,6043.0
2020-01-15 11:45:00,133.05,133.13,133.02,133.12,5049.0,130.0557,130.1339,130.0264,130.1241,5049.0
2020-01-15 11:50:00,133.13,133.2,133.09,133.09,10104.0,130.1339,130.2023,130.0948,130.0948,10104.0
2020-01-15 11:55:00,133.11,133.11,132.92,132.93,4600.0,130.1144,130.1144,129.9286,129.9384,4600.0
2020-01-15 12:00:00,132.88,132.88,132.71,132.76,4432.0,129.8895,129.8895,129.7234,129.7722,4432.0
2020-01-15 12:05:00,132.76,132.82,132.73,132.74,3120.0,129.7722,129.8309,129.7429,129.7527,3120.0
2020-01-15 12:10:00,132.73,132.77,132.68,132.68,8500.0,129.7429,129.782,129.694,129.694,8500.0
2020-01-15 12:15:00,132.71,132.76,132.64,132.72,6520.0,129.7234,129.7722,129.6549,129.7331,6520.0
2020-01-15 12:20:00,132.72,132.79,132.71,132.73,4219.0,129.7331,129.8016,129.7234,129.7429,4219.0
2020-01-15 12:25:00,132.73,132.76,132.71,132.71,2757.0,129.7429,129.7722,129.7234,129.7234,2757.0
2020-01-15 12:30:00,132.71,132.74,132.68,132.71,1800.0,129.7234,129.7527,129.694,129.7234,1800.0
2020-01-15 12:35:00,132.71,132.75,132.64,132.69,8296.0,129.7234,129.7625,129.6549,129.7038,8296.0
2020-01-15 12:40:00,132.67,132.76,132.67,132.71,4910.0,129.6843,129.7722,129.6843,129.7234,4910.0
2020-01-15 12:45:00,132.7,132.72,132.51,132.51,4520.0,129.7136,129.7331,129.5279,129.5279,4520.0
2020-01-15 12:50:00,132.5,132.5,132.3,132.4,8439.0,129.5181,129.5181,129.3226,129.4203,8439.0
2020-01-15 12:55:00,132.38,132.41,132.27,132.31,7076.0,129.4008,129.4301,129.2933,129.3324,7076.0
2020-01-15 13:00:00,132.28,132.35,132.24,132.25,8024.0,129.303,129.3715,129.2639,129.2737,8024.0
2020-01-15 13:05:00,132.26,132.36,132.26,132.3,4382.0,129.2835,129.3812,129.2835,129.3226,4382.0
2020-01-15 13:10:00,132.33,132.38,132.29,132.34,5803.0,129.3519,129.4008,129.3128,129.3617,5803.0
2020-01-15 13:15:00,132.34,132.35,132.3,132.32,3850.0,129.3617,129.3715,129.3226,129.3421,3850.0
2020-01-15 13:20:00,132.33,132.34,132.19,132.27,3264.0,129.3519,129.3617,129.2151,129.2933,3264.0
2020-01-15 13:25:00,132.25,132.34,132.25,132.32,3200.0,129.2737,129.3617,129.2737,129.3421,3200.0
2020-01-15 13:30:00,132.32,132.36,132.21,132.33,5783.0,129.3421,129.3812,129.2346,129.3519,5783.0
2020-01-15 13:35:00,132.35,132.37,132.21,132.34,5054.0,129.3715,129.391,129.2346,129.3617,5054.0
2020-01-15 13:40:00,132.35,132.36,132.31,132.33,4255.0,129.3715,129.3812,129.3324,129.3519,4255.0
2020-01-15 13:45:00,132.3,132.4,132.3,132.38,3833.0,129.3226,129.4203,129.3226,129.4008,3833.0
2020-01-15 13:50:00,132.43,132.45,132.34,132.34,3743.0,129.4497,129.4692,129.3617,129.3617,3743.0
2020-01-15 13:55:00,132.36,132.36,132.22,132.27,2487.0,129.3812,129.3812,129.2444,129.2933,2487.0
2020-01-15 14:00:00,132.35,132.4,132.29,132.4,4639.0,129.3715,129.4203,129.3128,129.4203,4639.0
2020-01-15 14:05:00,132.4,132.54,132.35,132.54,16100.0,129.4203,129.5572,129.3715,129.5572,16100.0
2020-01-15 14:10:00,132.58,132.59,132.5,132.58,2437.0,129.5963,129.6061,129.5181,129.5963,2437.0
2020-01-15 14:15:00,132.57,132.63,132.57,132.62,5262.0,129.5865,129.6452,129.5865,129.6354,5262.0
2020-01-15 14:20:00,132.62,132.7,132.61,132.66,3076.0,129.6354,129.7136,129.6256,129.6745,3076.0
2020-01-15 14:25:00,132.69,132.69,132.58,132.59,4335.0,129.7038,129.7038,129.5963,129.6061,4335.0
2020-01-15 14:30:00,132.59,132.6,132.51,132.54,4264.0,129.6061,129.6158,129.5279,129.5572,4264.0
2020-01-15 14:35:00,132.58,132.73,132.56,132.69,3702.0,129.5963,129.7429,129.5767,129.7038,3702.0
2020-01-15 14:40:00,132.67,132.77,132.66,132.75,2871.0,129.6843,129.782,129.6745,129.7625,2871.0
2020-01-15 14:45:00,132.73,132.79,132.66,132.69,3451.0,129.7429,129.8016,129.6745,129.7038,3451.0
2020-01-15 14:50:00,132.72,132.72,132.68,132.71,1737.0,129.7331,129.7331,129.694,129.7234,1737.0
2020-01-15 14:55:00,132.72,132.74,132.66,132.67,3861.0,129.7331,129.7527,129.6745,129.6843,3861.0
2020-01-15 15:00:00,132.65,132.7,132.51,132.52,16966.0,129.6647,129.7136,129.5279,129.5376,16966.0
2020-01-15 15:05:00,132.51,132.51,132.43,132.43,3852.0,129.5279,129.5279,129.4497,129.4497,3852.0
2020-01-15 15:10:00,132.42,132.46,132.33,132.42,5615.0,129.4399,129.479,129.3519,129.4399,5615.0
2020-01-15 15:15:00,132.41,132.42,132.3,132.3,9330.0,129.4301,129.4399,129.3226,129.3226,9330.0
2020-01-15 15:20:00,132.29,132.36,132.25,132.25,9388.0,129.3128,129.3812,129.2737,129.2737,9388.0
2020-01-15 15:25:00,132.25,132.27,132.16,132.25,8617.0,129.2737,129.2933,129.1857,129.2737,8617.0
2020-01-15 15:30:00,132.25,132.27,132.02,132.11,12585.0,129.2737,129.2933,129.0489,129.1369,12585.0
2020-01-15 15:35:00,132.07,132.21,132.07,132.14,11131.0,129.0978,129.2346,129.0978,129.1662,11131.0
2020-01-15 15:40:00,132.15,132.32,132.15,132.31,12629.0,129.176,129.3421,129.176,129.3324,12629.0
2020-01-15 15:45:00,132.31,132.42,132.29,132.32,18740.0,129.3324,129.4399,129.3128,129.3421,18740.0
2020-01-15 15:50:00,132.35,132.54,132.33,132.43,26602.0,129.3715,129.5572,129.3519,129.4497,26602.0
2020-01-15 15:55:00,132.4,132.66,132.36,132.63,52195.0,129.4203,129.6745,129.3812,129.6452,52195.0
2020-01-16 09:30:00,133.14,133.4,132.89,133.37,9227.0,130.1437,130.3978,129.8993,130.3685,9227.0
2020-01-16 09:35:00,133.21,133.6,133.16,133.46,4758.0,130.2121,130.5933,130.1632,130.4565,4758.0
2020-01-16 09:40:00,133.46,133.66,133.39,133.64,2100.0,130.4565,130.652,130.3881,130.6324,2100.0
2020-01-16 09:45:00,133.71,133.79,133.45,133.52,3517.0,130.7009,130.7791,130.4467,130.5151,3517.0
2020-01-16 09:50:00,133.44,133.6,133.23,133.28,8120.0,130.4369,130.5933,130.2317,130.2805,8120.0
2020-01-16 09:55:00,133.36,133.36,133.17,133.27,3033.0,130.3587,130.3587,130.173,130.2708,3033.0
2020-01-16 10:00:00,133.31,133.41,133.15,133.15,4597.0,130.3099,130.4076,130.1535,130.1535,4597.0
2020-01-16 10:05:00,133.23,133.35,133.2,133.27,2872.0,130.2317,130.349,130.2023,130.2708,2872.0
2020-01-16 10:10:00,133.31,133.47,133.31,133.41,8510.0,130.3099,130.4663,130.3099,130.4076,8510.0
2020-01-16 10:15:00,133.42,133.47,133.34,133.37,4187.0,130.4174,130.4663,130.3392,130.3685,4187.0
2020-01-16 10:20:00,133.35,133.43,133.26,133.26,9619.0,130.349,130.4272,130.261,130.261,9619.0
2020-01-16 10:25:00,133.27,133.31,133.12,133.31,10696.0,130.2708,130.3099,130.1241,130.3099,10696.0
2020-01-16 10:30:00,133.35,133.6,133.35,133.59,2663.0,130.349,130.5933,130.349,130.5836,2663.0
2020-01-16 10:35:00,133.58,133.58,133.46,133.48,1114.0,130.5738,130.5738,130.4565,130.476,1114.0
2020-01-16 10:40:00,133.56,133.67,133.56,133.65,2851.0,130.5542,130.6618,130.5542,130.6422,2851.0
2020-01-16 10:45:00,133.65,133.76,133.63,133.75,3443.0,130.6422,130.7497,130.6227,130.74,3443.0
2020-01-16 10:50:00,133.76,133.81,133.71,133.77,5151.0,130.7497,130.7986,130.7009,130.7595,5151.0
2020-01-16 10:55:00,133.82,133.98,133.82,133.9,6572.0,130.8084,130.9648,130.8084,130.8866,6572.0
2020-01-16 11:00:00,133.92,134.0,133.85,133.97,25904.0,130.9061,130.9843,130.8377,130.955,25904.0
2020-01-16 11:05:00,134.01,134.13,133.88,133.94,4814.0,130.9941,131.1114,130.867,130.9257,4814.0
2020-01-16 11:10:00,133.94,133.94,133.76,133.8,6165.0,130.9257,130.9257,130.7497,130.7888,6165.0
2020-01-16 11:15:00,133.8,133.8,133.63,133.65,8266.0,130.7888,130.7888,130.6227,130.6422,8266.0
2020-01-16 11:20:00,133.66,133.73,133.63,133.73,3371.0,130.652,130.7204,130.6227,130.7204,3371.0
2020-01-16 11:25:00,133.7,133.7,133.43,133.52,6759.0,130.6911,130.6911,130.4272,130.5151,6759.0
2020-01-16 11:30:00,133.56,133.58,133.35,133.36,2891.0,130.5542,130.5738,130.349,130.3587,2891.0
2020-01-16 11:35:00,133.36,133.55,133.36,133.5,6499.0,130.3587,130.5445,130.3587,130.4956,6499.0
2020-01-16 11:40:00,133.5,133.6,133.5,133.57,700.0,130.4956,130.5933,130.4956,130.564,700.0
2020-01-16 11:45:00,133.56,133.61,133.53,133.57,1000.0,130.5542,130.6031,130.5249,130.564,1000.0
2020-01-16 11:50:00,133.55,133.73,133.55,133.7,2586.0,130.5445,130.7204,130.5445,130.6911,2586.0
2020-01-16 11:55:00,133.63,133.69,133.54,133.56,3201.0,130.6227,130.6813,130.5347,130.5542,3201.0
2020-01-16 12:00:00,133.57,133.58,133.48,133.49,4400.0,130.564,130.5738,130.476,130.4858,4400.0
2020-01-16 12:05:00,133.5,133.5,133.45,133.46,4067.0,130.4956,130.4956,130.4467,130.4565,4067.0
2020-01-16 12:10:00,133.43,133.5,133.41,133.47,1236.0,130.4272,130.4956,130.4076,130.4663,1236.0
2020-01-16 12:15:00,133.47,133.49,133.44,133.49,800.0,130.4663,130.4858,130.4369,130.4858,800.0
2020-01-16 12:20:00,133.51,133.68,133.51,133.68,3410.0,130.5054,130.6715,130.5054,130.6715,3410.0
2020-01-16 12:25:00,133.66,133.68,133.6,133.63,645.0,130.652,130.6715,130.5933,130.6227,645.0
2020-01-16 12:30:00,133.65,133.86,133.65,133.85,2003.0,130.6422,130.8475,130.6422,130.8377,2003.0
2020-01-16 12:35:00,133.85,133.93,133.81,133.92,3185.0,130.8377,130.9159,130.7986,130.9061,3185.0
2020-01-16 12:40:00,133.9,133.96,133.9,133.96,1257.0,130.8866,130.9452,130.8866,130.9452,1257.0
2020-01-16 12:45:00,133.93,133.98,133.89,133.93,2010.0,130.9159,130.9648,130.8768,130.9159,2010.0
2020-01-16 12:50:00,133.93,134.05,133.9,134.01,7074.0,130.9159,131.0332,130.8866,130.9941,7074.0
2020-01-16 12:55:00,134.06,134.14,134.04,134.05,3202.0,131.043,131.1212,131.0234,131.0332,3202.0
2020-01-16 13:00:00,134.04,134.04,133.96,133.98,2892.0,131.0234,131.0234,130.9452,130.9648,2892.0
2020-01-16 13:05:00,134.0,134.03,134.0,134.03,1367.0,130.9843,131.0137,130.9843,131.0137,1367.0
2020-01-16 13:10:00,133.98,133.98,133.88,133.88,2536.0,130.9648,130.9648,130.867,130.867,2536.0
2020-01-16 13:15:00,133.91,133.91,133.87,133.88,914.0,130.8964,130.8964,130.8573,130.867,914.0
2020-01-16 13:20:00,133.93,133.97,133.83,133.84,2552.0,130.9159,130.955,130.8182,130.8279,2552.0
2020-01-16 13:25:00,133.87,133.88,133.8,133.8,1105.0,130.8573,130.867,130.7888,130.7888,1105.0
2020-01-16 13:30:00,133.82,133.87,133.79,133.87,1304.0,130.8084,130.8573,130.7791,130.8573,1304.0
2020-01-16 13:35:00,133.88,133.95,133.87,133.93,2047.0,130.867,130.9355,130.8573,130.9159,2047.0
2020-01-16 13:40:00,133.9,134.0,133.89,133.98,2011.0,130.8866,130.9843,130.8768,130.9648,2011.0
2020-01-16 13:45:00,133.96,134.03,133.96,134.03,906.0,130.9452,131.0137,130.9452,131.0137,906.0
2020-01-16 13:50:00,134.0,134.03,133.98,133.99,1100.0,130.9843,131.0137,130.9648,130.9746,1100.0
2020-01-16 13:55:00,133.98,134.05,133.98,134.05,1505.0,130.9648,131.0332,130.9648,131.0332,1505.0
2020-01-16 14:00:00,134.04,134.05,133.94,133.94,3758.0,131.0234,131.0332,130.9257,130.9257,3758.0
2020-01-16 14:05:00,133.93,133.99,133.89,133.99,1500.0,130.9159,130.9746,130.8768,130.9746,1500.0
2020-01-16 14:10:00,133.99,134.03,133.95,134.0,2508.0,130.9746,131.0137,130.9355,130.9843,2508.0
2020-01-16 14:15:00,134.03,134.06,134.01,134.02,2267.0,131.0137,131.043,130.9941,131.0039,2267.0
2020-01-16 14:20:00,134.05,134.05,133.98,134.0,701.0,131.0332,131.0332,130.9648,130.9843,701.0
2020-01-16 14:25:00,133.99,133.99,133.89,133.89,2007.0,130.9746,130.9746,130.8768,130.8768,2007.0
2020-01-16 14:30:00,133.91,133.92,133.85,133.85,1405.0,130.8964,130.9061,130.8377,130.8377,1405.0
2020-01-16 14:35:00,133.87,133.87,133.84,133.84,700.0,130.8573,130.8573,130.8279,130.8279,700.0
2020-01-16 14:40:00,133.83,133.86,133.81,133.82,2000.0,130.8182,130.8475,130.7986,130.8084,2000.0
2020-01-16 14:45:00,133.85,133.87,133.75,133.81,3000.0,130.8377,130.8573,130.74,130.7986,3000.0
2020-01-16 14:50:00,133.78,133.79,133.73,133.76,3213.0,130.7693,130.7791,130.7204,130.7497,3213.0
2020-01-16 14:55:00,133.77,133.85,133.77,133.84,1800.0,130.7595,130.8377,130.7595,130.8279,1800.0
2020-01-16 15:00:00,133.81,133.9,133.8,133.86,1989.0,130.7986,130.8866,130.7888,130.8475,1989.0
2020-01-16 15:05:00,133.89,133.91,133.81,133.81,6388.0,130.8768,130.8964,130.7986,130.7986,6388.0
2020-01-16 15:10:00,133.81,133.85,133.79,133.85,1663.0,130.7986,130.8377,130.7791,130.8377,1663.0
2020-01-16 15:15:00,133.84,133.89,133.84,133.84,2865.0,130.8279,130.8768,130.8279,130.8279,2865.0
2020-01-16 15:20:00,133.86,133.86,133.78,133.82,3100.0,130.8475,130.8475,130.7693,130.8084,3100.0
2020-01-16 15:25:00,133.84,133.9,133.82,133.86,6995.0,130.8279,130.8866,130.8084,130.8475,6995.0
2020-01-16 15:30:00,133.86,133.87,133.81,133.82,9346.0,130.8475,130.8573,130.7986,130.8084,9346.0
2020-01-16 15:35:00,133.82,133.94,133.81,133.94,8346.0,130.8084,130.9257,130.7986,130.9257,8346.0
2020-01-16 15:40:00,133.94,134.05,133.92,134.05,8857.0,130.9257,131.0332,130.9061,131.0332,8857.0
2020-01-16 15:45:00,134.04,134.11,134.04,134.11,6716.0,131.0234,131.0919,131.0234,131.0919,6716.0
2020-01-16 15:50:00,134.09,134.09,133.99,134.03,17564.0,131.0723,131.0723,130.9746,131.0137,17564.0
2020-01-16 15:55:00,134.03,134.08,134.01,134.03,46007.0,131.0137,131.0625,130.9941,131.0137,46007.0
2020-01-17 09:30:00,133.5,133.78,133.24,133.59,96189.0,130.4956,130.7693,130.2414,130.5836,96189.0
2020-01-17 09:35:00,133.59,134.32,133.59,134.28,6823.0,130.5836,131.2971,130.5836,131.258,6823.0
2020-01-17 09:40:00,134.39,134.69,134.23,134.69,3007.0,131.3656,131.6588,131.2092,131.6588,3007.0
2020-01-17 09:45:00,134.52,134.63,134.42,134.55,4637.0,131.4926,131.6002,131.3949,131.522,4637.0
2020-01-17 09:50:00,134.55,134.69,134.48,134.57,4221.0,131.522,131.6588,131.4535,131.5415,4221.0
2020-01-17 09:55:00,134.57,134.86,134.55,134.85,6397.0,131.5415,131.825,131.522,131.8152,6397.0
2020-01-17 10:00:00,134.85,134.85,134.55,134.72,3974.0,131.8152,131.8152,131.522,131.6881,3974.0
2020-01-17 10:05:00,134.76,134.85,134.53,134.6,10421.0,131.7272,131.8152,131.5024,131.5708,10421.0
2020-01-17 10:10:00,134.64,134.8,134.64,134.68,2232.0,131.6099,131.7663,131.6099,131.649,2232.0
2020-01-17 10:15:00,134.69,135.0,134.69,135.0,11225.0,131.6588,131.9618,131.6588,131.9618,11225.0
2020-01-17 10:20:00,135.06,135.13,134.98,135.06,14772.0,132.0205,132.0889,131.9423,132.0205,14772.0
2020-01-17 10:25:00,135.06,135.32,135.05,135.28,5864.0,132.0205,132.2746,132.0107,132.2355,5864.0
2020-01-17 10:30:00,135.2,135.2,135.05,135.06,3685.0,132.1573,132.1573,132.0107,132.0205,3685.0
2020-01-17 10:35:00,135.1,135.1,134.9,134.93,4808.0,132.0596,132.0596,131.8641,131.8934,4808.0
2020-01-17 10:40:00,134.93,135.02,134.85,134.94,4749.0,131.8934,131.9814,131.8152,131.9032,4749.0
2020-01-17 10:45:00,134.94,134.98,134.92,134.93,2800.0,131.9032,131.9423,131.8836,131.8934,2800.0
2020-01-17 10:50:00,134.92,134.95,134.73,134.74,2238.0,131.8836,131.9129,131.6979,131.7077,2238.0
2020-01-17 10:55:00,134.8,134.85,134.76,134.84,3307.0,131.7663,131.8152,131.7272,131.8054,3307.0
2020-01-17 11:00:00,134.86,134.87,134.43,134.5,22553.0,131.825,131.8347,131.4047,131.4731,22553.0
2020-01-17 11:05:00,134.54,134.54,134.36,134.36,1806.0,131.5122,131.5122,131.3362,131.3362,1806.0
2020-01-17 11:10:00,134.3,134.38,134.17,134.17,4881.0,131.2776,131.3558,131.1505,131.1505,4881.0
2020-01-17 11:15:00,134.14,134.16,133.93,133.99,5985.0,131.1212,131.1407,130.9159,130.9746,5985.0
2020-01-17 11:20:00,133.96,134.03,133.93,134.0,5062.0,130.9452,131.0137,130.9159,130.9843,5062.0
2020-01-17 11:25:00,134.0,134.05,133.92,134.02,12452.0,130.9843,131.0332,130.9061,131.0039,12452.0
2020-01-17 11:30:00,134.09,134.33,134.09,134.29,1650.0,131.0723,131.3069,131.0723,131.2678,1650.0
2020-01-17 11:35:00,134.26,134.43,134.26,134.34,2437.0,131.2385,131.4047,131.2385,131.3167,2437.0
2020-01-17 11:40:00,134.38,134.49,134.34,134.37,1100.0,131.3558,131.4633,131.3167,131.346,1100.0
2020-01-17 11:45:00,134.4,134.5,134.4,134.5,1217.0,131.3753,131.4731,131.3753,131.4731,1217.0
2020-01-17 11:50:00,134.61,134.61,134.44,134.51,1000.0,131.5806,131.5806,131.4144,131.4829,1000.0
2020-01-17 11:55:00,134.44,134.59,134.4,134.54,2502.0,131.4144,131.5611,131.3753,131.5122,2502.0
2020-01-17 12:00:00,134.51,134.58,134.5,134.51,2124.0,131.4829,131.5513,131.4731,131.4829,2124.0
2020-01-17 12:05:00,134.53,134.56,134.45,134.55,4072.0,131.5024,131.5317,131.4242,131.522,4072.0
2020-01-17 12:10:00,134.53,134.56,134.47,134.55,1412.0,131.5024,131.5317,131.4438,131.522,1412.0
2020-01-17 12:15:00,134.51,134.52,134.44,134.49,3100.0,131.4829,131.4926,131.4144,131.4633,3100.0
2020-01-17 12:20:00,134.47,134.49,134.43,134.45,2902.0,131.4438,131.4633,131.4047,131.4242,2902.0
2020-01-17 12:25:00,134.45,134.48,134.44,134.46,2269.0,131.4242,131.4535,131.4144,131.434,2269.0
2020-01-17 12:30:00,134.45,134.45,134.38,134.43,3418.0,131.4242,131.4242,131.3558,131.4047,3418.0
2020-01-17 12:35:00,134.43,134.57,134.43,134.5,3901.0,131.4047,131.5415,131.4047,131.4731,3901.0
2020-01-17 12:40:00,134.51,134.51,134.45,134.46,1819.0,131.4829,131.4829,131.4242,131.434,1819.0
2020-01-17 12:45:00,134.45,134.45,134.4,134.42,2716.0,131.4242,131.4242,131.3753,131.3949,2716.0
2020-01-17 12:50:00,134.41,134.46,134.41,134.46,1597.0,131.3851,131.434,131.3851,131.434,1597.0
2020-01-17 12:55:00,134.44,134.46,134.4,134.42,1600.0,131.4144,131.434,131.3753,131.3949,1600.0
2020-01-17 13:00:00,134.46,134.46,134.41,134.45,1341.0,131.434,131.434,131.3851,131.4242,1341.0
2020-01-17 13:05:00,134.46,134.54,134.46,134.54,1400.0,131.434,131.5122,131.434,131.5122,1400.0
2020-01-17 13:10:00,134.54,134.54,134.45,134.45,825.0,131.5122,131.5122,131.4242,131.4242,825.0
2020-01-17 13:15:00,134.45,134.59,134.42,134.58,1700.0,131.4242,131.5611,131.3949,131.5513,1700.0
2020-01-17 13:20:00,134.54,134.62,134.51,134.55,9763.0,131.5122,131.5904,131.4829,131.522,9763.0
2020-01-17 13:25:00,134.53,134.55,134.48,134.51,2066.0,131.5024,131.522,131.4535,131.4829,2066.0
2020-01-17 13:30:00,134.48,134.53,134.48,134.53,2739.0,131.4535,131.5024,131.4535,131.5024,2739.0
2020-01-17 13:35:00,134.55,134.57,134.55,134.55,1110.0,131.522,131.5415,131.522,131.522,1110.0
2020-01-17 13:40:00,134.56,134.57,134.51,134.51,1924.0,131.5317,131.5415,131.4829,131.4829,1924.0
2020-01-17 13:45:00,134.52,134.55,134.48,134.5,2100.0,131.4926,131.522,131.4535,131.4731,2100.0
2020-01-17 13:50:00,134.54,134.69,134.51,134.66,6039.0,131.5122,131.6588,131.4829,131.6295,6039.0
2020-01-17 13:55:00,134.7,134.79,134.67,134.79,2720.0,131.6686,131.7565,131.6392,131.7565,2720.0
2020-01-17 14:00:00,134.77,134.79,134.72,134.78,2100.0,131.737,131.7565,131.6881,131.7468,2100.0
2020-01-17 14:05:00,134.78,134.8,134.68,134.72,3005.0,131.7468,131.7663,131.649,131.6881,3005.0
2020-01-17 14:10:00,134.72,134.74,134.66,134.71,5656.0,131.6881,131.7077,131.6295,131.6783,5656.0
2020-01-17 14:15:00,134.72,134.76,134.71,134.73,2065.0,131.6881,131.7272,131.6783,131.6979,2065.0
2020-01-17 14:20:00,134.75,134.77,134.63,134.68,7126.0,131.7174,131.737,131.6002,131.649,7126.0
2020-01-17 14:25:00,134.69,134.71,134.57,134.57,4676.0,131.6588,131.6783,131.5415,131.5415,4676.0
2020-01-17 14:30:00,134.57,134.6,134.55,134.57,1408.0,131.5415,131.5708,131.522,131.5415,1408.0
2020-01-17 14:35:00,134.56,134.68,134.55,134.67,2716.0,131.5317,131.649,131.522,131.6392,2716.0
2020-01-17 14:40:00,134.63,134.69,134.56,134.64,3401.0,131.6002,131.6588,131.5317,131.6099,3401.0
2020-01-17 14:45:00,134.62,134.68,134.59,134.68,3195.0,131.5904,131.649,131.5611,131.649,3195.0
2020-01-17 14:50:00,134.66,134.69,134.64,134.67,3100.0,131.6295,131.6588,131.6099,131.6392,3100.0
2020-01-17 14:55:00,134.67,134.7,134.64,134.66,3028.0,131.6392,131.6686,131.6099,131.6295,3028.0
2020-01-17 15:00:00,134.69,134.79,134.64,134.64,2300.0,131.6588,131.7565,131.6099,131.6099,2300.0
2020-01-17 15:05:00,134.64,134.68,134.58,134.59,3800.0,131.6099,131.649,131.5513,131.5611,3800.0
2020-01-17 15:10:00,134.58,134.7,134.57,134.69,3100.0,131.5513,131.6686,131.5415,131.6588,3100.0
2020-01-17 15:15:00,134.67,134.78,134.64,134.74,3442.0,131.6392,131.7468,131.6099,131.7077,3442.0
2020-01-17 15:20:00,134.74,134.8,134.74,134.78,3281.0,131.7077,131.7663,131.7077,131.7468,3281.0
2020-01-17 15:25:00,134.76,134.85,134.74,134.85,8871.0,131.7272,131.8152,131.7077,131.8152,8871.0
2020-01-17 15:30:00,134.85,134.97,134.85,134.91,15605.0,131.8152,131.9325,131.8152,131.8738,15605.0
2020-01-17 15:35:00,134.89,134.9,134.81,134.83,10109.0,131.8543,131.8641,131.7761,131.7956,10109.0
2020-01-17 15:40:00,134.81,134.91,134.8,134.89,5700.0,131.7761,131.8738,131.7663,131.8543,5700.0
2020-01-17 15:45:00,134.85,135.06,134.78,135.06,36647.0,131.8152,132.0205,131.7468,132.0205,36647.0
2020-01-17 15:50:00,135.06,135.07,134.9,134.96,16308.0,132.0205,132.0302,131.8641,131.9227,16308.0
2020-01-17 15:55:00,134.97,135.08,134.85,135.01,60542.0,131.9325,132.04,131.8152,131.9716,60542.0
2020-01-21 09:30:00,133.2,133.35,130.86,131.36,85862.0,130.2023,130.349,127.915,128.4037,85862.0
2020-01-21 09:35:00,131.5,132.79,130.61,132.78,83952.0,128.5406,129.8016,127.6706,129.7918,83952.0
2020-01-21 09:40:00,132.51,132.6,131.77,131.81,48457.0,129.5279,129.6158,128.8045,128.8436,48457.0
2020-01-21 09:45:00,131.93,131.95,131.28,131.88,34885.0,128.9609,128.9805,128.3255,128.912,34885.0
2020-01-21 09:50:00,131.83,131.97,131.56,131.63,26690.0,128.8632,129.0,128.5992,128.6677,26690.0
2020-01-21 09:55:00,131.56,131.61,131.27,131.46,24809.0,128.5992,128.6481,128.3158,128.5015,24809.0
2020-01-21 10:00:00,131.44,131.54,130.9,131.08,40413.0,128.4819,128.5797,127.9541,128.13,40413.0
2020-01-21 10:05:00,131.05,131.17,130.76,130.99,30573.0,128.1007,128.218,127.8172,128.0421,30573.0
2020-01-21 10:10:00,130.94,131.26,130.81,130.84,22321.0,127.9932,128.306,127.8661,127.8954,22321.0
2020-01-21 10:15:00,130.88,130.88,129.76,129.92,69634.0,127.9345,127.9345,126.8397,126.9961,69634.0
2020-01-21 10:20:00,130.01,130.46,129.85,129.92,43747.0,127.0841,127.524,126.9277,126.9961,43747.0
2020-01-21 10:25:00,129.94,130.0,129.57,129.88,43735.0,127.0157,127.0743,126.654,126.957,43735.0
2020-01-21 10:30:00,129.91,130.0,129.82,129.84,29173.0,126.9864,127.0743,126.8984,126.9179,29173.0
2020-01-21 10:35:00,129.84,130.02,129.82,129.86,36770.0,126.9179,127.0939,126.8984,126.9375,36770.0
2020-01-21 10:40:00,129.96,130.11,129.86,129.9,50818.0,127.0352,127.1819,126.9375,126.9766,50818.0
2020-01-21 10:45:00,129.91,129.93,129.53,129.53,26074.0,126.9864,127.0059,126.6149,126.6149,26074.0
2020-01-21 10:50:00,129.52,129.55,129.21,129.32,38539.0,126.6052,126.6345,126.3021,126.4097,38539.0
2020-01-21 10:55:00,129.32,129.33,129.01,129.13,47202.0,126.4097,126.4194,126.1066,126.2239,47202.0
2020-01-21 11:00:00,129.11,129.32,128.86,129.32,58302.0,126.2044,126.4097,125.96,126.4097,58302.0
2020-01-21 11:05:00,129.32,129.8,129.32,129.74,58125.0,126.4097,126.8788,126.4097,126.8202,58125.0
2020-01-21 11:10:00,129.77,129.89,129.64,129.84,20040.0,126.8495,126.9668,126.7225,126.9179,20040.0
2020-01-21 11:15:00,129.88,130.02,129.84,130.01,43956.0,126.957,127.0939,126.9179,127.0841,43956.0
2020-01-21 11:20:00,130.0,130.03,129.87,129.96,44844.0,127.0743,127.1037,126.9473,127.0352,44844.0
2020-01-21 11:25:00,129.94,130.03,129.9,129.93,24605.0,127.0157,127.1037,126.9766,127.0059,24605.0
2020-01-21 11:30:00,129.93,130.14,129.93,130.11,13742.0,127.0059,127.2112,127.0059,127.1819,13742.0
2020-01-21 11:35:00,130.1,130.12,129.94,129.98,21743.0,127.1721,127.1916,127.0157,127.0548,21743.0
2020-01-21 11:40:00,129.95,130.03,129.94,129.94,22175.0,127.0255,127.1037,127.0157,127.0157,22175.0
2020-01-21 11:45:00,129.94,130.2,129.9,130.1,26297.0,127.0157,127.2698,126.9766,127.1721,26297.0
2020-01-21 11:50:00,130.05,130.41,130.05,130.32,19439.0,127.1232,127.4751,127.1232,127.3871,19439.0
2020-01-21 11:55:00,130.31,130.56,130.31,130.5,13026.0,127.3774,127.6217,127.3774,127.5631,13026.0
2020-01-21 12:00:00,130.49,130.54,130.45,130.45,14842.0,127.5533,127.6022,127.5142,127.5142,14842.0
2020-01-21 12:05:00,130.43,130.47,130.29,130.34,9426.0,127.4947,127.5338,127.3578,127.4067,9426.0
2020-01-21 12:10:00,130.34,130.4,129.88,130.0,29469.0,127.4067,127.4653,126.957,127.0743,29469.0
2020-01-21 12:15:00,130.0,130.06,129.59,129.64,31440.0,127.0743,127.133,126.6736,126.7225,31440.0
2020-01-21 12:20:00,129.64,129.77,129.49,129.75,22780.0,126.7225,126.8495,126.5758,126.83,22780.0
2020-01-21 12:25:00,129.84,129.98,129.84,129.97,6855.0,126.9179,127.0548,126.9179,127.045,6855.0
2020-01-21 12:30:00,129.99,130.07,129.61,129.82,26899.0,127.0646,127.1428,126.6931,126.8984,26899.0
2020-01-21 12:35:00,129.85,129.97,129.76,129.97,15415.0,126.9277,127.045,126.8397,127.045,15415.0
2020-01-21 12:40:00,130.06,130.06,129.7,129.76,9976.0,127.133,127.133,126.7811,126.8397,9976.0
2020-01-21 12:45:00,129.78,130.27,129.78,130.26,5161.0,126.8593,127.3383,126.8593,127.3285,5161.0
2020-01-21 12:50:00,130.28,130.3,130.26,130.3,1599.0,127.348,127.3676,127.3285,127.3676,1599.0
2020-01-21 12:55:00,130.28,130.47,130.24,130.47,2816.0,127.348,127.5338,127.3089,127.5338,2816.0
2020-01-21 13:00:00,130.5,130.78,130.5,130.77,5536.0,127.5631,127.8368,127.5631,127.827,5536.0
2020-01-21 13:05:00,130.75,130.82,130.73,130.73,2595.0,127.8075,127.8759,127.7879,127.7879,2595.0
2020-01-21 13:10:00,130.75,130.81,130.58,130.65,4514.0,127.8075,127.8661,127.6413,127.7097,4514.0
2020-01-21 13:15:00,130.68,130.78,130.23,130.23,13534.0,127.739,127.8368,127.2992,127.2992,13534.0
2020-01-21 13:20:00,130.19,130.19,129.77,129.9,9623.0,127.2601,127.2601,126.8495,126.9766,9623.0
2020-01-21 13:25:00,129.92,129.97,129.5,129.54,25510.0,126.9961,127.045,126.5856,126.6247,25510.0
2020-01-21 13:30:00,129.5,129.53,129.2,129.39,17555.0,126.5856,126.6149,126.2924,126.4781,17555.0
2020-01-21 13:35:00,129.37,129.44,129.11,129.16,15836.0,126.4585,126.527,126.2044,126.2533,15836.0
2020-01-21 13:40:00,129.12,129.18,128.83,129.06,34205.0,126.2142,126.2728,125.9307,126.1555,34205.0
2020-01-21 13:45:00,129.1,129.16,128.68,128.74,41242.0,126.1946,126.2533,125.7841,125.8427,41242.0
2020-01-21 13:50:00,128.73,128.74,128.35,128.39,24021.0,125.8329,125.8427,125.4615,125.5006,24021.0
2020-01-21 13:55:00,128.4,128.5,128.27,128.3,19564.0,125.5104,125.6081,125.3833,125.4126,19564.0
2020-01-21 14:00:00,128.28,128.56,128.22,128.54,29203.0,125.3931,125.6668,125.3344,125.6472,29203.0
2020-01-21 14:05:00,128.56,128.98,128.54,128.89,9508.0,125.6668,126.0773,125.6472,125.9893,9508.0
2020-01-21 14:10:00,128.95,129.08,128.85,129.01,10265.0,126.048,126.1751,125.9502,126.1066,10265.0
2020-01-21 14:15:00,129.08,129.23,128.98,129.23,5976.0,126.1751,126.3217,126.0773,126.3217,5976.0
2020-01-21 14:20:00,129.22,129.25,128.96,128.98,4105.0,126.3119,126.3412,126.0578,126.0773,4105.0
2020-01-21 14:25:00,128.92,129.32,128.91,129.07,22253.0,126.0187,126.4097,126.0089,126.1653,22253.0
2020-01-21 14:30:00,129.04,129.05,128.76,128.8,13204.0,126.136,126.1457,125.8623,125.9014,13204.0
2020-01-21 14:35:00,128.81,128.84,128.65,128.78,7574.0,125.9111,125.9405,125.7547,125.8818,7574.0
2020-01-21 14:40:00,128.74,128.88,128.56,128.84,34727.0,125.8427,125.9796,125.6668,125.9405,34727.0
2020-01-21 14:45:00,128.86,128.89,128.64,128.78,5022.0,125.96,125.9893,125.745,125.8818,5022.0
2020-01-21 14:50:00,128.84,128.89,128.69,128.76,10569.0,125.9405,125.9893,125.7938,125.8623,10569.0
2020-01-21 14:55:00,128.84,128.99,128.8,128.93,17953.0,125.9405,126.0871,125.9014,126.0284,17953.0
2020-01-21 15:00:00,128.93,129.19,128.93,129.13,9979.0,126.0284,126.2826,126.0284,126.2239,9979.0
2020-01-21 15:05:00,129.19,129.43,129.19,129.34,11041.0,126.2826,126.5172,126.2826,126.4292,11041.0
2020-01-21 15:10:00,129.33,129.41,129.1,129.27,12824.0,126.4194,126.4976,126.1946,126.3608,12824.0
2020-01-21 15:15:00,129.27,129.43,129.27,129.41,10128.0,126.3608,126.5172,126.3608,126.4976,10128.0
2020-01-21 15:20:00,129.43,129.45,129.14,129.16,9000.0,126.5172,126.5367,126.2337,126.2533,9000.0
2020-01-21 15:25:00,129.14,129.32,129.12,129.26,12265.0,126.2337,126.4097,126.2142,126.351,12265.0
2020-01-21 15:30:00,129.25,129.43,129.22,129.22,11221.0,126.3412,126.5172,126.3119,126.3119,11221.0
2020-01-21 15:35:00,129.24,129.4,129.23,129.26,13931.0,126.3315,126.4879,126.3217,126.351,13931.0
2020-01-21 15:40:00,129.25,129.29,129.2,129.21,22325.0,126.3412,126.3803,126.2924,126.3021,22325.0
2020-01-21 15:45:00,129.2,129.43,129.19,129.28,45179.0,126.2924,126.5172,126.2826,126.3706,45179.0
2020-01-21 15:50:00,129.26,129.43,129.19,129.4,48985.0,126.351,126.5172,126.2826,126.4879,48985.0
2020-01-21 15:55:00,129.4,129.73,129.16,129.67,215144.0,126.4879,126.8104,126.2533,126.7518,215144.0
2020-01-22 09:30:00,130.57,130.85,130.25,130.72,28773.0,127.6315,127.9052,127.3187,127.7781,28773.0
2020-01-22 09:35:00,130.75,131.43,130.65,131.27,17450.0,127.8075,128.4722,127.7097,128.3158,17450.0
2020-01-22 09:40:00,131.23,131.43,131.13,131.33,29145.0,128.2767,128.4722,128.1789,128.3744,29145.0
2020-01-22 09:45:00,131.23,131.29,130.53,130.69,25058.0,128.2767,128.3353,127.5924,127.7488,25058.0
2020-01-22 09:50:00,130.71,130.81,130.32,130.69,23583.0,127.7684,127.8661,127.3871,127.7488,23583.0
2020-01-22 09:55:00,130.65,130.7,130.42,130.65,20154.0,127.7097,127.7586,127.4849,127.7097,20154.0
2020-01-22 10:00:00,130.63,131.05,130.63,130.87,13379.0,127.6902,128.1007,127.6902,127.9248,13379.0
2020-01-22 10:05:00,130.78,130.94,130.63,130.92,17122.0,127.8368,127.9932,127.6902,127.9736,17122.0
2020-01-22 10:10:00,130.93,131.32,130.92,131.11,8914.0,127.9834,128.3646,127.9736,128.1594,8914.0
2020-01-22 10:15:00,131.06,131.06,130.88,130.97,5716.0,128.1105,128.1105,127.9345,128.0225,5716.0
2020-01-22 10:20:00,130.98,130.98,130.64,130.68,33307.0,128.0323,128.0323,127.6999,127.739,33307.0
2020-01-22 10:25:00,130.64,130.85,130.6,130.74,16177.0,127.6999,127.9052,127.6608,127.7977,16177.0
2020-01-22 10:30:00,130.74,130.74,130.45,130.59,44301.0,127.7977,127.7977,127.5142,127.6511,44301.0
2020-01-22 10:35:00,130.61,130.73,130.3,130.73,36533.0,127.6706,127.7879,127.3676,127.7879,36533.0
2020-01-22 10:40:00,130.73,131.15,130.72,131.05,13128.0,127.7879,128.1985,127.7781,128.1007,13128.0
2020-01-22 10:45:00,131.03,131.15,130.6,130.72,14236.0,128.0812,128.1985,127.6608,127.7781,14236.0
2020-01-22 10:50:00,130.8,130.8,130.5,130.51,10405.0,127.8563,127.8563,127.5631,127.5729,10405.0
2020-01-22 10:55:00,130.53,130.56,130.31,130.34,36056.0,127.5924,127.6217,127.3774,127.4067,36056.0
2020-01-22 11:00:00,130.31,130.69,130.25,130.46,13606.0,127.3774,127.7488,127.3187,127.524,13606.0
2020-01-22 11:05:00,130.42,130.44,130.25,130.35,8000.0,127.4849,127.5044,127.3187,127.4165,8000.0
2020-01-22 11:10:00,130.36,130.39,129.92,129.92,18682.0,127.4262,127.4556,126.9961,126.9961,18682.0
2020-01-22 11:15:00,129.98,130.01,129.82,130.01,8037.0,127.0548,127.0841,126.8984,127.0841,8037.0
2020-01-22 11:20:00,129.95,130.0,129.89,129.91,5538.0,127.0255,127.0743,126.9668,126.9864,5538.0
2020-01-22 11:25:00,129.9,130.07,129.88,130.03,12849.0,126.9766,127.1428,126.957,127.1037,12849.0
2020-01-22 11:30:00,130.09,130.27,130.09,130.21,3303.0,127.1623,127.3383,127.1623,127.2796,3303.0
2020-01-22 11:35:00,130.25,130.32,130.2,130.28,6738.0,127.3187,127.3871,127.2698,127.348,6738.0
2020-01-22 11:40:00,130.27,130.45,130.19,130.26,22410.0,127.3383,127.5142,127.2601,127.3285,22410.0
2020-01-22 11:45:00,130.35,130.35,130.18,130.23,16940.0,127.4165,127.4165,127.2503,127.2992,16940.0
2020-01-22 11:50:00,130.25,130.55,130.21,130.39,6912.0,127.3187,127.612,127.2796,127.4556,6912.0
2020-01-22 11:55:00,130.33,130.43,130.26,130.43,3346.0,127.3969,127.4947,127.3285,127.4947,3346.0
2020-01-22 12:00:00,130.44,130.44,130.27,130.28,3952.0,127.5044,127.5044,127.3383,127.348,3952.0
2020-01-22 12:05:00,130.28,130.41,130.23,130.27,6938.0,127.348,127.4751,127.2992,127.3383,6938.0
2020-01-22 12:10:00,130.28,130.51,130.27,130.34,11026.0,127.348,127.5729,127.3383,127.4067,11026.0
2020-01-22 12:15:00,130.31,130.53,130.31,130.33,4618.0,127.3774,127.5924,127.3774,127.3969,4618.0
2020-01-22 12:20:00,130.29,130.43,130.17,130.21,8131.0,127.3578,127.4947,127.2405,127.2796,8131.0
2020-01-22 12:25:00,130.21,130.29,130.15,130.29,4432.0,127.2796,127.3578,127.221,127.3578,4432.0
2020-01-22 12:30:00,130.22,130.43,130.22,130.39,5055.0,127.2894,127.4947,127.2894,127.4556,5055.0
2020-01-22 12:35:00,130.37,130.45,130.37,130.43,1951.0,127.436,127.5142,127.436,127.4947,1951.0
2020-01-22 12:40:00,130.4,130.52,130.4,130.47,2538.0,127.4653,127.5826,127.4653,127.5338,2538.0
2020-01-22 12:45:00,130.51,130.59,130.46,130.58,4495.0,127.5729,127.6511,127.524,127.6413,4495.0
2020-01-22 12:50:00,130.55,130.59,130.5,130.55,5272.0,127.612,127.6511,127.5631,127.612,5272.0
2020-01-22 12:55:00,130.54,130.57,130.39,130.44,6196.0,127.6022,127.6315,127.4556,127.5044,6196.0
2020-01-22 13:00:00,130.44,130.59,130.44,130.46,4335.0,127.5044,127.6511,127.5044,127.524,4335.0
2020-01-22 13:05:00,130.47,130.51,130.42,130.42,2689.0,127.5338,127.5729,127.4849,127.4849,2689.0
2020-01-22 13:10:00,130.5,130.52,130.42,130.52,3356.0,127.5631,127.5826,127.4849,127.5826,3356.0
2020-01-22 13:15:00,130.53,130.63,130.51,130.53,6611.0,127.5924,127.6902,127.5729,127.5924,6611.0
2020-01-22 13:20:00,130.58,130.7,130.54,130.67,3700.0,127.6413,127.7586,127.6022,127.7293,3700.0
2020-01-22 13:25:00,130.73,130.78,130.69,130.69,5981.0,127.7879,127.8368,127.7488,127.7488,5981.0
2020-01-22 13:30:00,130.67,130.67,130.52,130.58,3903.0,127.7293,127.7293,127.5826,127.6413,3903.0
2020-01-22 13:35:00,130.56,130.71,130.54,130.69,10208.0,127.6217,127.7684,127.6022,127.7488,10208.0
2020-01-22 13:40:00,130.69,130.74,130.62,130.65,6000.0,127.7488,127.7977,127.6804,127.7097,6000.0
2020-01-22 13:45:00,130.62,130.67,130.57,130.66,3726.0,127.6804,127.7293,127.6315,127.7195,3726.0
2020-01-22 13:50:00,130.65,130.69,130.41,130.47,11401.0,127.7097,127.7488,127.4751,127.5338,11401.0
2020-01-22 13:55:00,130.43,130.52,130.25,130.31,6553.0,127.4947,127.5826,127.3187,127.3774,6553.0
2020-01-22 14:00:00,130.3,130.4,130.2,130.3,14628.0,127.3676,127.4653,127.2698,127.3676,14628.0
2020-01-22 14:05:00,130.27,130.32,130.18,130.2,15630.0,127.3383,127.3871,127.2503,127.2698,15630.0
2020-01-22 14:10:00,130.17,130.36,130.15,130.33,5347.0,127.2405,127.4262,127.221,127.3969,5347.0
2020-01-22 14:15:00,130.32,130.4,130.25,130.25,7667.0,127.3871,127.4653,127.3187,127.3187,7667.0
2020-01-22 14:20:00,130.25,130.43,130.21,130.33,18642.0,127.3187,127.4947,127.2796,127.3969,18642.0
2020-01-22 14:25:00,130.38,130.4,130.29,130.38,4197.0,127.4458,127.4653,127.3578,127.4458,4197.0
2020-01-22 14:30:00,130.39,130.39,130.22,130.23,4117.0,127.4556,127.4556,127.2894,127.2992,4117.0
2020-01-22 14:35:00,130.21,130.21,130.02,130.06,6599.0,127.2796,127.2796,127.0939,127.133,6599.0
2020-01-22 14:40:00,130.05,130.2,129.94,129.94,41863.0,127.1232,127.2698,127.0157,127.0157,41863.0
2020-01-22 14:45:00,129.94,129.98,129.86,129.87,6303.0,127.0157,127.0548,126.9375,126.9473,6303.0
2020-01-22 14:50:00,129.86,129.97,129.7,129.84,13992.0,126.9375,127.045,126.7811,126.9179,13992.0
2020-01-22 14:55:00,129.79,129.82,129.72,129.75,5108.0,126.8691,126.8984,126.8006,126.83,5108.0
2020-01-22 15:00:00,129.72,129.75,129.68,129.69,10236.0,126.8006,126.83,126.7616,126.7713,10236.0
2020-01-22 15:05:00,129.7,129.72,129.45,129.49,9921.0,126.7811,126.8006,126.5367,126.5758,9921.0
2020-01-22 15:10:00,129.49,129.51,129.25,129.27,10413.0,126.5758,126.5954,126.3412,126.3608,10413.0
2020-01-22 15:15:00,129.29,129.29,129.03,129.08,7955.0,126.3803,126.3803,126.1262,126.1751,7955.0
2020-01-22 15:20:00,129.1,129.12,128.8,128.88,21927.0,126.1946,126.2142,125.9014,125.9796,21927.0
2020-01-22 15:25:00,128.91,129.06,128.82,129.06,24216.0,126.0089,126.1555,125.9209,126.1555,24216.0
2020-01-22 15:30:00,129.06,129.23,129.05,129.06,17794.0,126.1555,126.3217,126.1457,126.1555,17794.0
2020-01-22 15:35:00,129.05,129.26,128.98,129.06,15858.0,126.1457,126.351,126.0773,126.1555,15858.0
2020-01-22 15:40:00,129.08,129.16,129.06,129.09,14642.0,126.1751,126.2533,126.1555,126.1848,14642.0
2020-01-22 15:45:00,129.09,129.27,129.05,129.16,19136.0,126.1848,126.3608,126.1457,126.2533,19136.0
2020-01-22 15:50:00,129.16,129.24,129.05,129.21,32745.0,126.2533,126.3315,126.1457,126.3021,32745.0
2020-01-22 15:55:00,129.23,129.3,128.79,129.12,184908.0,126.3217,126.3901,125.8916,126.2142,184908.0
2020-01-23 09:30:00,126.5,127.06,123.47,124.23,150944.0,123.6531,124.2005,120.6913,121.4342,150944.0
2020-01-23 09:35:00,124.23,124.81,123.78,124.81,73059.0,121.4342,122.0011,120.9943,122.0011,73059.0
2020-01-23 09:40:00,124.69,126.48,124.49,126.48,51680.0,121.8839,123.6336,121.6884,123.6336,51680.0
2020-01-23 09:45:00,126.38,127.2,125.75,126.7,22328.0,123.5358,124.3374,122.92,123.8486,22328.0
2020-01-23 09:50:00,126.7,126.93,126.4,126.74,21218.0,123.8486,124.0734,123.5554,123.8877,21218.0
2020-01-23 09:55:00,126.78,127.07,126.61,127.07,23511.0,123.9268,124.2103,123.7606,124.2103,23511.0
2020-01-23 10:00:00,127.09,127.38,126.99,127.23,28737.0,124.2298,124.5133,124.1321,124.3667,28737.0
2020-01-23 10:05:00,127.18,127.5,127.1,127.23,39193.0,124.3178,124.6306,124.2396,124.3667,39193.0
2020-01-23 10:10:00,127.28,127.54,127.24,127.41,9358.0,124.4156,124.6697,124.3765,124.5426,9358.0
2020-01-23 10:15:00,127.35,127.61,127.23,127.39,13334.0,124.484,124.7381,124.3667,124.5231,13334.0
2020-01-23 10:20:00,127.44,127.51,127.0,127.17,19090.0,124.572,124.6404,124.1419,124.308,19090.0
2020-01-23 10:25:00,127.21,127.33,126.98,127.09,9881.0,124.3471,124.4644,124.1223,124.2298,9881.0
2020-01-23 10:30:00,127.05,127.66,127.05,127.59,28511.0,124.1907,124.787,124.1907,124.7186,28511.0
2020-01-23 10:35:00,127.59,127.59,127.1,127.18,15365.0,124.7186,124.7186,124.2396,124.3178,15365.0
2020-01-23 10:40:00,127.13,127.37,127.1,127.1,11246.0,124.2689,124.5035,124.2396,124.2396,11246.0
2020-01-23 10:45:00,127.1,127.1,126.43,126.74,41355.0,124.2396,124.2396,123.5847,123.8877,41355.0
2020-01-23 10:50:00,126.75,126.98,126.71,126.88,11876.0,123.8975,124.1223,123.8584,124.0246,11876.0
2020-01-23 10:55:00,126.87,126.92,126.57,126.65,15651.0,124.0148,124.0637,123.7215,123.7997,15651.0
2020-01-23 11:00:00,126.69,126.77,126.39,126.42,29033.0,123.8388,123.917,123.5456,123.5749,29033.0
2020-01-23 11:05:00,126.43,126.72,126.43,126.6,25740.0,123.5847,123.8682,123.5847,123.7509,25740.0
2020-01-23 11:10:00,126.62,126.63,126.4,126.5,12463.0,123.7704,123.7802,123.5554,123.6531,12463.0
2020-01-23 11:15:00,126.46,126.68,126.36,126.68,17052.0,123.614,123.8291,123.5163,123.8291,17052.0
2020-01-23 11:20:00,126.68,126.68,126.49,126.49,14486.0,123.8291,123.8291,123.6433,123.6433,14486.0
2020-01-23 11:25:00,126.47,126.47,126.25,126.31,15162.0,123.6238,123.6238,123.4087,123.4674,15162.0
2020-01-23 11:30:00,126.35,126.46,126.27,126.35,11806.0,123.5065,123.614,123.4283,123.5065,11806.0
2020-01-23 11:35:00,126.34,126.69,126.32,126.61,28764.0,123.4967,123.8388,123.4772,123.7606,28764.0
2020-01-23 11:40:00,126.59,126.63,126.48,126.55,8258.0,123.7411,123.7802,123.6336,123.702,8258.0
2020-01-23 11:45:00,126.57,126.63,126.47,126.48,8922.0,123.7215,123.7802,123.6238,123.6336,8922.0
2020-01-23 11:50:00,126.51,126.8,126.51,126.79,10963.0,123.6629,123.9464,123.6629,123.9366,10963.0
2020-01-23 11:55:00,126.75,127.11,126.75,127.09,16915.0,123.8975,124.2494,123.8975,124.2298,16915.0
2020-01-23 12:00:00,127.12,127.19,126.99,127.0,8697.0,124.2592,124.3276,124.1321,124.1419,8697.0
2020-01-23 12:05:00,127.01,127.1,126.97,127.0,11235.0,124.1516,124.2396,124.1125,124.1419,11235.0
2020-01-23 12:10:00,126.98,127.14,126.95,127.14,8040.0,124.1223,124.2787,124.093,124.2787,8040.0
2020-01-23 12:15:00,127.17,127.18,126.99,126.99,4340.0,124.308,124.3178,124.1321,124.1321,4340.0
2020-01-23 12:20:00,127.0,127.11,127.0,127.05,6527.0,124.1419,124.2494,124.1419,124.1907,6527.0
2020-01-23 12:25:00,127.06,127.34,127.04,127.3,13806.0,124.2005,124.4742,124.181,124.4351,13806.0
2020-01-23 12:30:00,127.3,127.47,127.22,127.41,9262.0,124.4351,124.6013,124.3569,124.5426,9262.0
2020-01-23 12:35:00,127.41,127.41,127.24,127.25,42028.0,124.5426,124.5426,124.3765,124.3862,42028.0
2020-01-23 12:40:00,127.24,127.67,127.24,127.51,86510.0,124.3765,124.7968,124.3765,124.6404,86510.0
2020-01-23 12:45:00,127.53,127.75,127.53,127.75,15728.0,124.6599,124.875,124.6599,124.875,15728.0
2020-01-23 12:50:00,127.75,127.76,127.62,127.66,5972.0,124.875,124.8848,124.7479,124.787,5972.0
2020-01-23 12:55:00,127.66,127.74,127.61,127.65,3808.0,124.787,124.8652,124.7381,124.7772,3808.0
2020-01-23 13:00:00,127.72,127.78,127.6,127.77,5804.0,124.8457,124.9043,124.7284,124.8945,5804.0
2020-01-23 13:05:00,127.8,127.9,127.78,127.86,5902.0,124.9239,125.0216,124.9043,124.9825,5902.0
2020-01-23 13:10:00,127.88,128.05,127.87,128.05,8800.0,125.0021,125.1682,124.9923,125.1682,8800.0
2020-01-23 13:15:00,128.07,128.16,127.96,128.16,6858.0,125.1878,125.2758,125.0803,125.2758,6858.0
2020-01-23 13:20:00,128.19,128.49,128.03,128.46,16870.0,125.3051,125.5983,125.1487,125.569,16870.0
2020-01-23 13:25:00,128.52,128.66,128.42,128.43,36007.0,125.6277,125.7645,125.5299,125.5397,36007.0
2020-01-23 13:30:00,128.44,128.54,128.4,128.41,7666.0,125.5495,125.6472,125.5104,125.5201,7666.0
2020-01-23 13:35:00,128.41,128.66,128.4,128.59,4502.0,125.5201,125.7645,125.5104,125.6961,4502.0
2020-01-23 13:40:00,128.6,128.9,128.57,128.84,15185.0,125.7059,125.9991,125.6765,125.9405,15185.0
2020-01-23 13:45:00,128.83,128.9,128.73,128.76,7917.0,125.9307,125.9991,125.8329,125.8623,7917.0
2020-01-23 13:50:00,128.73,129.09,128.72,129.01,13008.0,125.8329,126.1848,125.8232,126.1066,13008.0
2020-01-23 13:55:00,129.05,129.32,129.05,129.3,13756.0,126.1457,126.4097,126.1457,126.3901,13756.0
2020-01-23 14:00:00,129.32,129.4,129.25,129.28,9707.0,126.4097,126.4879,126.3412,126.3706,9707.0
2020-01-23 14:05:00,129.29,129.36,129.21,129.29,8842.0,126.3803,126.4488,126.3021,126.3803,8842.0
2020-01-23 14:10:00,129.36,129.46,129.32,129.46,9359.0,126.4488,126.5465,126.4097,126.5465,9359.0
2020-01-23 14:15:00,129.43,129.53,129.35,129.45,20500.0,126.5172,126.6149,126.439,126.5367,20500.0
2020-01-23 14:20:00,129.47,129.54,129.45,129.5,6770.0,126.5563,126.6247,126.5367,126.5856,6770.0
2020-01-23 14:25:00,129.49,129.51,129.33,129.39,10154.0,126.5758,126.5954,126.4194,126.4781,10154.0
2020-01-23 14:30:00,129.39,129.5,129.37,129.45,14404.0,126.4781,126.5856,126.4585,126.5367,14404.0
2020-01-23 14:35:00,129.43,129.59,129.37,129.59,9874.0,126.5172,126.6736,126.4585,126.6736,9874.0
2020-01-23 14:40:00,129.56,129.65,129.55,129.59,5910.0,126.6443,126.7322,126.6345,126.6736,5910.0
2020-01-23 14:45:00,129.59,129.66,129.54,129.58,9467.0,126.6736,126.742,126.6247,126.6638,9467.0
2020-01-23 14:50:00,129.57,129.65,129.56,129.61,9212.0,126.654,126.7322,126.6443,126.6931,9212.0
2020-01-23 14:55:00,129.6,129.65,129.54,129.62,9178.0,126.6834,126.7322,126.6247,126.7029,9178.0
2020-01-23 15:00:00,129.6,129.72,129.58,129.59,10106.0,126.6834,126.8006,126.6638,126.6736,10106.0
2020-01-23 15:05:00,129.61,129.66,129.52,129.6,10262.0,126.6931,126.742,126.6052,126.6834,10262.0
2020-01-23 15:10:00,129.6,129.7,129.58,129.68,6227.0,126.6834,126.7811,126.6638,126.7616,6227.0
2020-01-23 15:15:00,129.67,129.7,129.61,129.65,8335.0,126.7518,126.7811,126.6931,126.7322,8335.0
2020-01-23 15:20:00,129.64,129.74,129.62,129.73,9595.0,126.7225,126.8202,126.7029,126.8104,9595.0
2020-01-23 15:25:00,129.72,129.77,129.52,129.7,16788.0,126.8006,126.8495,126.6052,126.7811,16788.0
2020-01-23 15:30:00,129.71,129.73,129.62,129.66,13482.0,126.7909,126.8104,126.7029,126.742,13482.0
2020-01-23 15:35:00,129.65,129.65,129.56,129.58,18738.0,126.7322,126.7322,126.6443,126.6638,18738.0
2020-01-23 15:40:00,129.58,129.65,129.48,129.52,17208.0,126.6638,126.7322,126.5661,126.6052,17208.0
2020-01-23 15:45:00,129.52,129.71,129.5,129.67,21023.0,126.6052,126.7909,126.5856,126.7518,21023.0
2020-01-23 15:50:00,129.65,129.73,129.59,129.69,45925.0,126.7322,126.8104,126.6736,126.7713,45925.0
2020-01-23 15:55:00,129.69,129.74,129.51,129.57,70724.0,126.7713,126.8202,126.5954,126.654,70724.0
2020-01-24 09:30:00,129.04,129.04,128.18,128.2,39023.0,126.136,126.136,125.2953,125.3149,39023.0
2020-01-24 09:35:00,128.19,128.41,127.58,127.7,55145.0,125.3051,125.5201,124.7088,124.8261,55145.0
2020-01-24 09:40:00,127.69,127.79,127.41,127.52,19590.0,124.8163,124.9141,124.5426,124.6502,19590.0
2020-01-24 09:45:00,127.46,127.46,127.21,127.39,7062.0,124.5915,124.5915,124.3471,124.5231,7062.0
2020-01-24 09:50:00,127.29,127.5,127.23,127.37,8406.0,124.4253,124.6306,124.3667,124.5035,8406.0
2020-01-24 09:55:00,127.41,127.82,127.41,127.62,14668.0,124.5426,124.9434,124.5426,124.7479,14668.0
2020-01-24 10:00:00,127.61,127.68,126.52,126.75,31301.0,124.7381,124.8066,123.6727,123.8975,31301.0
2020-01-24 10:05:00,126.76,127.08,126.34,126.8,22821.0,123.9073,124.2201,123.4967,123.9464,22821.0
2020-01-24 10:10:00,126.76,126.97,126.71,126.81,12108.0,123.9073,124.1125,123.8584,123.9561,12108.0
2020-01-24 10:15:00,126.83,126.86,126.23,126.28,39005.0,123.9757,124.005,123.3892,123.4381,39005.0
2020-01-24 10:20:00,126.21,126.33,125.94,126.1,19207.0,123.3696,123.4869,123.1057,123.2621,19207.0
2020-01-24 10:25:00,126.14,126.26,125.62,125.62,18290.0,123.3012,123.4185,122.7929,122.7929,18290.0
2020-01-24 10:30:00,125.64,125.85,125.32,125.35,26200.0,122.8125,123.0177,122.4997,122.529,26200.0
2020-01-24 10:35:00,125.33,125.6,125.09,125.48,45802.0,122.5094,122.7734,122.2748,122.6561,45802.0
2020-01-24 10:40:00,125.42,125.52,125.23,125.47,46439.0,122.5974,122.6952,122.4117,122.6463,46439.0
2020-01-24 10:45:00,125.48,125.59,125.18,125.28,17270.0,122.6561,122.7636,122.3628,122.4606,17270.0
2020-01-24 10:50:00,125.32,125.36,125.08,125.19,19095.0,122.4997,122.5388,122.2651,122.3726,19095.0
2020-01-24 10:55:00,125.19,125.45,125.18,125.26,42603.0,122.3726,122.6267,122.3628,122.441,42603.0
2020-01-24 11:00:00,125.23,125.27,124.88,125.16,35580.0,122.4117,122.4508,122.0696,122.3433,35580.0
2020-01-24 11:05:00,125.19,125.19,124.97,125.15,11241.0,122.3726,122.3726,122.1575,122.3335,11241.0
2020-01-24 11:10:00,125.15,125.15,125.01,125.03,14251.0,122.3335,122.3335,122.1966,122.2162,14251.0
2020-01-24 11:15:00,125.02,125.16,124.59,124.7,49575.0,122.2064,122.3433,121.7861,121.8936,49575.0
2020-01-24 11:20:00,124.63,124.7,124.02,124.06,36315.0,121.8252,121.8936,121.2289,121.268,36315.0
2020-01-24 11:25:00,124.08,124.79,124.0,124.75,51232.0,121.2876,121.9816,121.2094,121.9425,51232.0
2020-01-24 11:30:00,124.75,124.75,124.3,124.5,15952.0,121.9425,121.9425,121.5026,121.6981,15952.0
2020-01-24 11:35:00,124.55,124.67,124.49,124.64,11127.0,121.747,121.8643,121.6884,121.835,11127.0
2020-01-24 11:40:00,124.61,124.61,124.16,124.22,10570.0,121.8057,121.8057,121.3658,121.4244,10570.0
2020-01-24 11:45:00,124.3,124.41,124.1,124.19,19227.0,121.5026,121.6102,121.3071,121.3951,19227.0
2020-01-24 11:50:00,124.19,124.46,124.09,124.46,11985.0,121.3951,121.659,121.2974,121.659,11985.0
2020-01-24 11:55:00,124.5,124.53,124.31,124.48,26911.0,121.6981,121.7275,121.5124,121.6786,26911.0
2020-01-24 12:00:00,124.48,124.72,124.4,124.71,22997.0,121.6786,121.9132,121.6004,121.9034,22997.0
2020-01-24 12:05:00,124.69,124.76,124.39,124.43,39385.0,121.8839,121.9523,121.5906,121.6297,39385.0
2020-01-24 12:10:00,124.41,124.55,124.37,124.39,48279.0,121.6102,121.747,121.5711,121.5906,48279.0
2020-01-24 12:15:00,124.41,124.58,124.36,124.47,15892.0,121.6102,121.7763,121.5613,121.6688,15892.0
2020-01-24 12:20:00,124.51,125.1,124.51,125.09,18285.0,121.7079,122.2846,121.7079,122.2748,18285.0
2020-01-24 12:25:00,125.08,125.32,125.04,125.32,31537.0,122.2651,122.4997,122.226,122.4997,31537.0
2020-01-24 12:30:00,125.28,125.65,125.28,125.65,22784.0,122.4606,122.8222,122.4606,122.8222,22784.0
2020-01-24 12:35:00,125.67,125.87,125.51,125.66,19714.0,122.8418,123.0373,122.6854,122.832,19714.0
2020-01-24 12:40:00,125.62,125.91,125.57,125.73,7911.0,122.7929,123.0764,122.744,122.9004,7911.0
2020-01-24 12:45:00,125.63,125.64,125.36,125.42,8432.0,122.8027,122.8125,122.5388,122.5974,8432.0
2020-01-24 12:50:00,125.34,125.46,125.26,125.39,5890.0,122.5192,122.6365,122.441,122.5681,5890.0
2020-01-24 12:55:00,125.45,125.52,125.38,125.5,5900.0,122.6267,122.6952,122.5583,122.6756,5900.0
2020-01-24 13:00:00,125.49,125.62,125.45,125.49,17131.0,122.6658,122.7929,122.6267,122.6658,17131.0
2020-01-24 13:05:00,125.49,125.72,125.44,125.61,10195.0,122.6658,122.8907,122.617,122.7831,10195.0
2020-01-24 13:10:00,125.59,125.68,125.55,125.58,8258.0,122.7636,122.8516,122.7245,122.7538,8258.0
2020-01-24 13:15:00,125.6,125.8,125.52,125.6,20895.0,122.7734,122.9689,122.6952,122.7734,20895.0
2020-01-24 13:20:00,125.6,125.68,125.55,125.66,21214.0,122.7734,122.8516,122.7245,122.832,21214.0
2020-01-24 13:25:00,125.66,125.74,125.6,125.7,8906.0,122.832,122.9102,122.7734,122.8711,8906.0
2020-01-24 13:30:00,125.7,125.71,125.41,125.51,14918.0,122.8711,122.8809,122.5876,122.6854,14918.0
2020-01-24 13:35:00,125.51,125.56,125.43,125.48,8781.0,122.6854,122.7343,122.6072,122.6561,8781.0
2020-01-24 13:40:00,125.46,125.48,125.18,125.43,16533.0,122.6365,122.6561,122.3628,122.6072,16533.0
2020-01-24 13:45:00,125.43,125.54,125.37,125.42,14289.0,122.6072,122.7147,122.5485,122.5974,14289.0
2020-01-24 13:50:00,125.45,125.64,125.4,125.64,16194.0,122.6267,122.8125,122.5779,122.8125,16194.0
2020-01-24 13:55:00,125.57,125.71,125.47,125.68,8700.0,122.744,122.8809,122.6463,122.8516,8700.0
2020-01-24 14:00:00,125.71,125.76,125.44,125.55,13712.0,122.8809,122.9298,122.617,122.7245,13712.0
2020-01-24 14:05:00,125.53,125.71,125.44,125.7,17179.0,122.7049,122.8809,122.617,122.8711,17179.0
2020-01-24 14:10:00,125.68,125.68,125.38,125.47,12460.0,122.8516,122.8516,122.5583,122.6463,12460.0
2020-01-24 14:15:00,125.47,125.49,125.21,125.38,12323.0,122.6463,122.6658,122.3921,122.5583,12323.0
2020-01-24 14:20:00,125.36,125.37,125.1,125.26,19329.0,122.5388,122.5485,122.2846,122.441,19329.0
2020-01-24 14:25:00,125.27,125.35,124.92,124.92,38788.0,122.4508,122.529,122.1087,122.1087,38788.0
2020-01-24 14:30:00,124.97,125.33,124.96,125.13,45554.0,122.1575,122.5094,122.1478,122.3139,45554.0
2020-01-24 14:35:00,125.13,125.2,125.01,125.2,13650.0,122.3139,122.3824,122.1966,122.3824,13650.0
2020-01-24 14:40:00,125.18,125.26,125.04,125.12,6996.0,122.3628,122.441,122.226,122.3042,6996.0
2020-01-24 14:45:00,125.08,125.3,125.06,125.3,10875.0,122.2651,122.4801,122.2455,122.4801,10875.0
2020-01-24 14:50:00,125.28,125.41,125.27,125.36,9807.0,122.4606,122.5876,122.4508,122.5388,9807.0
2020-01-24 14:55:00,125.38,125.84,125.35,125.82,11057.0,122.5583,123.008,122.529,122.9884,11057.0
2020-01-24 15:00:00,125.84,126.6,125.8,126.55,37503.0,123.008,123.7509,122.9689,123.702,37503.0
2020-01-24 15:05:00,126.56,126.82,126.51,126.81,28286.0,123.7118,123.9659,123.6629,123.9561,28286.0
2020-01-24 15:10:00,126.78,126.98,126.74,126.94,66633.0,123.9268,124.1223,123.8877,124.0832,66633.0
2020-01-24 15:15:00,126.94,127.06,126.67,126.84,33504.0,124.0832,124.2005,123.8193,123.9855,33504.0
2020-01-24 15:20:00,126.83,126.91,126.51,126.51,24586.0,123.9757,124.0539,123.6629,123.6629,24586.0
2020-01-24 15:25:00,126.51,126.61,126.39,126.39,19399.0,123.6629,123.7606,123.5456,123.5456,19399.0
2020-01-24 15:30:00,126.37,126.37,126.07,126.2,27458.0,123.526,123.526,123.2328,123.3599,27458.0
2020-01-24 15:35:00,126.23,126.46,126.08,126.11,26628.0,123.3892,123.614,123.2426,123.2719,26628.0
2020-01-24 15:40:00,126.08,126.09,125.96,126.03,18329.0,123.2426,123.2523,123.1253,123.1937,18329.0
2020-01-24 15:45:00,126.03,126.28,126.0,126.21,22587.0,123.1937,123.4381,123.1644,123.3696,22587.0
2020-01-24 15:50:00,126.21,126.45,126.1,126.34,68727.0,123.3696,123.6042,123.2621,123.4967,68727.0
2020-01-24 15:55:00,126.35,126.56,126.23,126.51,150603.0,123.5065,123.7118,123.3892,123.6629,150603.0
2020-01-27 09:30:00,118.59,118.64,117.0,117.33,212739.0,115.9211,115.97,114.3669,114.6895,212739.0
2020-01-27 09:35:00,117.33,118.1,115.82,118.1,289712.0,114.6895,115.4422,113.2135,115.4422,289712.0
2020-01-27 09:40:00,118.1,118.98,117.94,118.9,138076.0,115.4422,116.3024,115.2858,116.2242,138076.0
2020-01-27 09:45:00,118.82,118.82,117.92,117.94,123341.0,116.146,116.146,115.2662,115.2858,123341.0
2020-01-27 09:50:00,117.94,118.67,117.91,118.4,102936.0,115.2858,115.9993,115.2564,115.7354,102936.0
2020-01-27 09:55:00,118.4,118.92,118.4,118.84,63201.0,115.7354,116.2437,115.7354,116.1655,63201.0
2020-01-27 10:00:00,118.84,118.88,117.85,117.89,65079.0,116.1655,116.2046,115.1978,115.2369,65079.0
2020-01-27 10:05:00,117.89,118.13,117.43,117.5,99370.0,115.2369,115.4715,114.7872,114.8557,99370.0
2020-01-27 10:10:00,117.5,118.91,117.48,118.68,82747.0,114.8557,116.2339,114.8361,116.0091,82747.0
2020-01-27 10:15:00,118.71,119.23,118.23,118.33,33124.0,116.0384,116.5467,115.5692,115.667,33124.0
2020-01-27 10:20:00,118.16,118.63,118.16,118.47,23421.0,115.5008,115.9602,115.5008,115.8038,23421.0
2020-01-27 10:25:00,118.43,118.49,117.94,118.36,45958.0,115.7647,115.8234,115.2858,115.6963,45958.0
2020-01-27 10:30:00,118.41,118.42,117.7,117.99,61216.0,115.7452,115.755,115.0512,115.3346,61216.0
2020-01-27 10:35:00,118.04,118.09,117.53,117.79,28091.0,115.3835,115.4324,114.885,115.1391,28091.0
2020-01-27 10:40:00,117.76,117.76,117.11,117.45,65187.0,115.1098,115.1098,114.4744,114.8068,65187.0
2020-01-27 10:45:00,117.42,117.57,117.33,117.33,29435.0,114.7775,114.9241,114.6895,114.6895,29435.0
2020-01-27 10:50:00,117.38,117.72,117.3,117.36,37370.0,114.7384,115.0707,114.6602,114.7188,37370.0
2020-01-27 10:55:00,117.37,117.56,117.01,117.56,175513.0,114.7286,114.9143,114.3767,114.9143,175513.0
2020-01-27 11:00:00,117.54,117.97,117.5,117.8,52821.0,114.8948,115.3151,114.8557,115.1489,52821.0
2020-01-27 11:05:00,117.79,118.09,117.76,118.02,27025.0,115.1391,115.4324,115.1098,115.364,27025.0
2020-01-27 11:10:00,118.17,118.17,117.56,117.63,31399.0,115.5106,115.5106,114.9143,114.9827,31399.0
2020-01-27 11:15:00,117.57,117.68,117.46,117.56,35525.0,114.9241,115.0316,114.8166,114.9143,35525.0
2020-01-27 11:20:00,117.59,117.82,117.53,117.67,14201.0,114.9436,115.1685,114.885,115.0218,14201.0
2020-01-27 11:25:00,117.7,117.76,117.22,117.22,48818.0,115.0512,115.1098,114.582,114.582,48818.0
2020-01-27 11:30:00,117.2,117.68,117.2,117.59,23701.0,114.5624,115.0316,114.5624,114.9436,23701.0
2020-01-27 11:35:00,117.62,118.0,117.55,117.98,31778.0,114.973,115.3444,114.9045,115.3249,31778.0
2020-01-27 11:40:00,117.98,118.26,117.81,118.18,32218.0,115.3249,115.5986,115.1587,115.5204,32218.0
2020-01-27 11:45:00,118.15,118.2,117.99,118.11,19974.0,115.491,115.5399,115.3346,115.4519,19974.0
2020-01-27 11:50:00,118.14,118.52,118.1,118.46,20605.0,115.4813,115.8527,115.4422,115.7941,20605.0
2020-01-27 11:55:00,118.46,118.67,118.41,118.61,41501.0,115.7941,115.9993,115.7452,115.9407,41501.0
2020-01-27 12:00:00,118.58,118.6,118.34,118.39,34691.0,115.9114,115.9309,115.6768,115.7256,34691.0
2020-01-27 12:05:00,118.4,118.68,118.14,118.58,60797.0,115.7354,116.0091,115.4813,115.9114,60797.0
2020-01-27 12:10:00,118.6,119.0,118.55,118.96,31169.0,115.9309,116.3219,115.882,116.2828,31169.0
2020-01-27 12:15:00,118.99,119.2,118.72,118.81,36570.0,116.3121,116.5174,116.0482,116.1362,36570.0
2020-01-27 12:20:00,118.84,119.03,118.77,118.78,24175.0,116.1655,116.3512,116.0971,116.1069,24175.0
2020-01-27 12:25:00,118.77,118.96,118.74,118.96,11039.0,116.0971,116.2828,116.0678,116.2828,11039.0
2020-01-27 12:30:00,118.96,119.32,118.94,119.15,26980.0,116.2828,116.6347,116.2633,116.4685,26980.0
2020-01-27 12:35:00,119.16,119.22,118.98,119.08,45179.0,116.4783,116.537,116.3024,116.4001,45179.0
2020-01-27 12:40:00,119.07,119.24,119.05,119.18,10434.0,116.3903,116.5565,116.3708,116.4979,10434.0
2020-01-27 12:45:00,119.17,119.17,118.92,118.96,14494.0,116.4881,116.4881,116.2437,116.2828,14494.0
2020-01-27 12:50:00,118.97,118.98,118.78,118.82,11820.0,116.2926,116.3024,116.1069,116.146,11820.0
2020-01-27 12:55:00,118.79,118.79,118.58,118.61,8411.0,116.1166,116.1166,115.9114,115.9407,8411.0
2020-01-27 13:00:00,118.62,119.07,118.6,119.07,15845.0,115.9505,116.3903,115.9309,116.3903,15845.0
2020-01-27 13:05:00,119.07,119.08,118.9,119.02,13989.0,116.3903,116.4001,116.2242,116.3415,13989.0
2020-01-27 13:10:00,119.02,119.08,118.76,118.79,101756.0,116.3415,116.4001,116.0873,116.1166,101756.0
2020-01-27 13:15:00,118.8,118.86,118.64,118.77,49586.0,116.1264,116.1851,115.97,116.0971,49586.0
2020-01-27 13:20:00,118.76,119.1,118.76,118.9,9275.0,116.0873,116.4197,116.0873,116.2242,9275.0
2020-01-27 13:25:00,118.87,119.01,118.86,118.98,17582.0,116.1948,116.3317,116.1851,116.3024,17582.0
2020-01-27 13:30:00,118.95,119.07,118.94,119.03,10514.0,116.273,116.3903,116.2633,116.3512,10514.0
2020-01-27 13:35:00,119.05,119.14,118.93,118.98,10235.0,116.3708,116.4588,116.2535,116.3024,10235.0
2020-01-27 13:40:00,118.96,119.02,118.86,118.92,18924.0,116.2828,116.3415,116.1851,116.2437,18924.0
2020-01-27 13:45:00,118.93,118.99,118.79,118.87,14523.0,116.2535,116.3121,116.1166,116.1948,14523.0
2020-01-27 13:50:00,118.87,118.92,118.76,118.86,32906.0,116.1948,116.2437,116.0873,116.1851,32906.0
2020-01-27 13:55:00,118.88,118.99,118.87,118.9,11158.0,116.2046,116.3121,116.1948,116.2242,11158.0
2020-01-27 14:00:00,118.95,118.96,118.74,118.83,21160.0,116.273,116.2828,116.0678,116.1557,21160.0
2020-01-27 14:05:00,118.85,118.97,118.84,118.89,8789.0,116.1753,116.2926,116.1655,116.2144,8789.0
2020-01-27 14:10:00,118.91,119.17,118.91,119.12,12786.0,116.2339,116.4881,116.2339,116.4392,12786.0
2020-01-27 14:15:00,119.13,119.48,119.13,119.47,16224.0,116.449,116.7911,116.449,116.7813,16224.0
2020-01-27 14:20:00,119.45,119.48,119.24,119.24,12184.0,116.7618,116.7911,116.5565,116.5565,12184.0
2020-01-27 14:25:00,119.27,119.35,118.92,119.0,18333.0,116.5858,116.664,116.2437,116.3219,18333.0
2020-01-27 14:30:00,119.03,119.03,118.46,118.5,58794.0,116.3512,116.3512,115.7941,115.8332,58794.0
2020-01-27 14:35:00,118.51,118.66,118.46,118.47,37368.0,115.8429,115.9896,115.7941,115.8038,37368.0
2020-01-27 14:40:00,118.48,118.56,118.17,118.17,41274.0,115.8136,115.8918,115.5106,115.5106,41274.0
2020-01-27 14:45:00,118.17,118.23,117.83,117.87,25879.0,115.5106,115.5692,115.1782,115.2173,25879.0
2020-01-27 14:50:00,117.83,118.0,117.79,117.88,17680.0,115.1782,115.3444,115.1391,115.2271,17680.0
2020-01-27 14:55:00,117.87,118.13,117.81,118.1,26843.0,115.2173,115.4715,115.1587,115.4422,26843.0
2020-01-27 15:00:00,118.11,118.32,118.06,118.06,22434.0,115.4519,115.6572,115.4031,115.4031,22434.0
2020-01-27 15:05:00,118.04,118.07,117.8,117.9,27673.0,115.3835,115.4128,115.1489,115.2467,27673.0
2020-01-27 15:10:00,117.93,117.94,117.69,117.78,22400.0,115.276,115.2858,115.0414,115.1294,22400.0
2020-01-27 15:15:00,117.78,118.27,117.78,118.21,60696.0,115.1294,115.6083,115.1294,115.5497,60696.0
2020-01-27 15:20:00,118.2,118.2,117.94,117.95,37073.0,115.5399,115.5399,115.2858,115.2955,37073.0
2020-01-27 15:25:00,117.95,117.95,117.55,117.57,36852.0,115.2955,115.2955,114.9045,114.9241,36852.0
2020-01-27 15:30:00,117.55,117.57,117.12,117.17,45000.0,114.9045,114.9241,114.4842,114.5331,45000.0
2020-01-27 15:35:00,117.16,117.41,117.12,117.4,40251.0,114.5233,114.7677,114.4842,114.7579,40251.0
2020-01-27 15:40:00,117.4,117.5,117.34,117.34,41162.0,114.7579,114.8557,114.6993,114.6993,41162.0
2020-01-27 15:45:00,117.35,117.44,117.03,117.06,38739.0,114.709,114.797,114.3962,114.4256,38739.0
2020-01-27 15:50:00,117.05,117.11,116.97,117.03,130004.0,114.4158,114.4744,114.3376,114.3962,130004.0
2020-01-27 15:55:00,117.03,117.14,116.72,116.93,269198.0,114.3962,114.5038,114.0932,114.2985,269198.0
2020-01-28 09:30:00,119.23,119.99,118.45,118.68,56054.0,116.5467,117.2896,115.7843,116.0091,56054.0
2020-01-28 09:35:00,118.54,118.9,118.3,118.57,42958.0,115.8723,116.2242,115.6377,115.9016,42958.0
2020-01-28 09:40:00,118.52,118.57,117.57,117.89,47113.0,115.8527,115.9016,114.9241,115.2369,47113.0
2020-01-28 09:45:00,117.96,117.98,117.3,117.81,26713.0,115.3053,115.3249,114.6602,115.1587,26713.0
2020-01-28 09:50:00,117.89,118.38,117.66,118.37,16795.0,115.2369,115.7159,115.0121,115.7061,16795.0
2020-01-28 09:55:00,118.42,118.48,118.08,118.22,12239.0,115.755,115.8136,115.4226,115.5595,12239.0
2020-01-28 10:00:00,118.19,118.58,118.09,118.34,40081.0,115.5301,115.9114,115.4324,115.6768,40081.0
2020-01-28 10:05:00,118.34,119.27,118.34,119.02,36600.0,115.6768,116.5858,115.6768,116.3415,36600.0
2020-01-28 10:10:00,119.05,119.25,118.92,119.22,35115.0,116.3708,116.5663,116.2437,116.537,35115.0
2020-01-28 10:15:00,119.21,119.48,118.96,119.38,70196.0,116.5272,116.7911,116.2828,116.6934,70196.0
2020-01-28 10:20:00,119.41,119.8,119.4,119.79,57198.0,116.7227,117.1039,116.7129,117.0941,57198.0
2020-01-28 10:25:00,119.76,119.86,119.6,119.7,34286.0,117.0648,117.1625,116.9084,117.0062,34286.0
2020-01-28 10:30:00,119.67,120.41,119.66,120.16,83005.0,116.9768,117.7002,116.9671,117.4558,83005.0
2020-01-28 10:35:00,120.08,120.29,119.94,119.99,27619.0,117.3776,117.5829,117.2407,117.2896,27619.0
2020-01-28 10:40:00,119.99,120.25,119.97,120.23,26413.0,117.2896,117.5438,117.2701,117.5242,26413.0
2020-01-28 10:45:00,120.28,120.72,120.24,120.71,50669.0,117.5731,118.0032,117.534,117.9934,50669.0
2020-01-28 10:50:00,120.71,120.73,120.43,120.45,64979.0,117.9934,118.013,117.7197,117.7393,64979.0
2020-01-28 10:55:00,120.54,120.54,120.05,120.28,17601.0,117.8272,117.8272,117.3483,117.5731,17601.0
2020-01-28 11:00:00,120.29,120.43,120.05,120.05,16368.0,117.5829,117.7197,117.3483,117.3483,16368.0
2020-01-28 11:05:00,120.11,120.22,120.01,120.06,13720.0,117.4069,117.5144,117.3092,117.358,13720.0
2020-01-28 11:10:00,120.06,120.21,120.03,120.19,20898.0,117.358,117.5047,117.3287,117.4851,20898.0
2020-01-28 11:15:00,120.16,120.24,119.95,119.95,19554.0,117.4558,117.534,117.2505,117.2505,19554.0
2020-01-28 11:20:00,119.95,119.96,119.71,119.92,8949.0,117.2505,117.2603,117.0159,117.2212,8949.0
2020-01-28 11:25:00,119.93,120.07,119.86,120.02,19310.0,117.231,117.3678,117.1625,117.3189,19310.0
2020-01-28 11:30:00,120.03,120.25,120.0,120.14,12271.0,117.3287,117.5438,117.2994,117.4362,12271.0
2020-01-28 11:35:00,120.14,120.22,119.98,120.18,20924.0,117.4362,117.5144,117.2798,117.4753,20924.0
2020-01-28 11:40:00,120.18,120.22,120.06,120.1,13965.0,117.4753,117.5144,117.358,117.3971,13965.0
2020-01-28 11:45:00,120.11,120.12,119.9,120.08,7017.0,117.4069,117.4167,117.2016,117.3776,7017.0
2020-01-28 11:50:00,120.07,120.22,120.07,120.22,12507.0,117.3678,117.5144,117.3678,117.5144,12507.0
2020-01-28 11:55:00,120.22,120.23,120.13,120.13,6202.0,117.5144,117.5242,117.4265,117.4265,6202.0
2020-01-28 12:00:00,120.1,120.12,120.03,120.07,9707.0,117.3971,117.4167,117.3287,117.3678,9707.0
2020-01-28 12:05:00,120.07,120.37,120.07,120.36,8661.0,117.3678,117.6611,117.3678,117.6513,8661.0
2020-01-28 12:10:00,120.37,120.44,120.3,120.41,7179.0,117.6611,117.7295,117.5926,117.7002,7179.0
2020-01-28 12:15:00,120.41,120.5,120.35,120.47,9621.0,117.7002,117.7881,117.6415,117.7588,9621.0
2020-01-28 12:20:00,120.49,120.69,120.49,120.58,16153.0,117.7784,117.9739,117.7784,117.8663,16153.0
2020-01-28 12:25:00,120.6,120.76,120.59,120.67,14231.0,117.8859,118.0423,117.8761,117.9543,14231.0
2020-01-28 12:30:00,120.64,120.75,120.44,120.75,10390.0,117.925,118.0325,117.7295,118.0325,10390.0
2020-01-28 12:35:00,120.72,121.02,120.67,120.86,28134.0,118.0032,118.2964,117.9543,118.14,28134.0
2020-01-28 12:40:00,120.87,121.14,120.87,121.14,9679.0,118.1498,118.4137,118.1498,118.4137,9679.0
2020-01-28 12:45:00,121.16,121.17,120.97,120.97,12010.0,118.4333,118.4431,118.2476,118.2476,12010.0
2020-01-28 12:50:00,120.97,121.17,120.97,121.14,7307.0,118.2476,118.4431,118.2476,118.4137,7307.0
2020-01-28 12:55:00,121.17,121.61,121.17,121.26,18676.0,118.4431,118.8732,118.4431,118.531,18676.0
2020-01-28 13:00:00,121.26,121.26,120.76,120.79,24094.0,118.531,118.531,118.0423,118.0716,24094.0
2020-01-28 13:05:00,120.74,120.75,120.26,120.38,26124.0,118.0227,118.0325,117.5535,117.6708,26124.0
2020-01-28 13:10:00,120.38,120.54,120.37,120.49,4840.0,117.6708,117.8272,117.6611,117.7784,4840.0
2020-01-28 13:15:00,120.52,120.52,120.11,120.11,12390.0,117.8077,117.8077,117.4069,117.4069,12390.0
2020-01-28 13:20:00,120.1,120.44,120.07,120.41,7290.0,117.3971,117.7295,117.3678,117.7002,7290.0
2020-01-28 13:25:00,120.34,120.5,120.34,120.41,9565.0,117.6317,117.7881,117.6317,117.7002,9565.0
2020-01-28 13:30:00,120.42,120.5,120.37,120.42,7000.0,117.7099,117.7881,117.6611,117.7099,7000.0
2020-01-28 13:35:00,120.47,120.51,120.44,120.48,7200.0,117.7588,117.7979,117.7295,117.7686,7200.0
2020-01-28 13:40:00,120.5,120.95,120.5,120.95,8000.0,117.7881,118.228,117.7881,118.228,8000.0
2020-01-28 13:45:00,120.98,121.1,120.93,120.94,14401.0,118.2573,118.3746,118.2085,118.2182,14401.0
2020-01-28 13:50:00,120.92,121.12,120.86,121.06,7118.0,118.1987,118.3942,118.14,118.3355,7118.0
2020-01-28 13:55:00,121.05,121.18,121.04,121.14,6769.0,118.3258,118.4528,118.316,118.4137,6769.0
2020-01-28 14:00:00,121.11,121.13,120.79,120.79,18765.0,118.3844,118.404,118.0716,118.0716,18765.0
2020-01-28 14:05:00,120.81,120.91,120.76,120.91,22905.0,118.0912,118.1889,118.0423,118.1889,22905.0
2020-01-28 14:10:00,120.92,121.39,120.92,121.33,8145.0,118.1987,118.6581,118.1987,118.5995,8145.0
2020-01-28 14:15:00,121.31,121.36,121.16,121.26,8013.0,118.5799,118.6288,118.4333,118.531,8013.0
2020-01-28 14:20:00,121.32,121.32,120.86,121.05,18153.0,118.5897,118.5897,118.14,118.3258,18153.0
2020-01-28 14:25:00,121.02,121.06,120.94,120.99,7160.0,118.2964,118.3355,118.2182,118.2671,7160.0
2020-01-28 14:30:00,120.99,121.05,120.92,120.97,8573.0,118.2671,118.3258,118.1987,118.2476,8573.0
2020-01-28 14:35:00,121.01,121.23,120.87,121.04,14657.0,118.2867,118.5017,118.1498,118.316,14657.0
2020-01-28 14:40:00,121.0,121.11,120.99,121.05,4339.0,118.2769,118.3844,118.2671,118.3258,4339.0
2020-01-28 14:45:00,121.09,121.09,120.53,120.54,44269.0,118.3649,118.3649,117.8175,117.8272,44269.0
2020-01-28 14:50:00,120.51,120.6,120.41,120.58,29213.0,117.7979,117.8859,117.7002,117.8663,29213.0
2020-01-28 14:55:00,120.58,120.81,120.55,120.67,24702.0,117.8663,118.0912,117.837,117.9543,24702.0
2020-01-28 15:00:00,120.64,120.66,120.4,120.43,15572.0,117.925,117.9445,117.6904,117.7197,15572.0
2020-01-28 15:05:00,120.42,120.64,120.41,120.56,16125.0,117.7099,117.925,117.7002,117.8468,16125.0
2020-01-28 15:10:00,120.57,120.61,120.5,120.6,9617.0,117.8566,117.8957,117.7881,117.8859,9617.0
2020-01-28 15:15:00,120.59,120.62,120.45,120.59,14320.0,117.8761,117.9054,117.7393,117.8761,14320.0
2020-01-28 15:20:00,120.65,120.85,120.61,120.84,15263.0,117.9348,118.1303,117.8957,118.1205,15263.0
2020-01-28 15:25:00,120.82,120.92,120.68,120.79,27780.0,118.1009,118.1987,117.9641,118.0716,27780.0
2020-01-28 15:30:00,120.81,120.9,120.72,120.9,13275.0,118.0912,118.1791,118.0032,118.1791,13275.0
2020-01-28 15:35:00,120.9,120.9,120.37,120.43,23572.0,118.1791,118.1791,117.6611,117.7197,23572.0
2020-01-28 15:40:00,120.46,120.56,120.38,120.48,25960.0,117.749,117.8468,117.6708,117.7686,25960.0
2020-01-28 15:45:00,120.48,120.76,120.43,120.76,46931.0,117.7686,118.0423,117.7197,118.0423,46931.0
2020-01-28 15:50:00,120.72,120.72,120.43,120.51,61339.0,118.0032,118.0032,117.7197,117.7979,61339.0
2020-01-28 15:55:00,120.53,120.8,120.43,120.43,121434.0,117.8175,118.0814,117.7197,117.7197,121434.0
2020-01-29 09:30:00,121.48,123.28,121.25,123.28,88212.0,118.7461,120.5056,118.5213,120.5056,88212.0
2020-01-29 09:35:00,123.29,123.79,121.95,121.95,85203.0,120.5154,121.0041,119.2055,119.2055,85203.0
2020-01-29 09:40:00,121.81,123.73,121.69,123.54,42958.0,119.0687,120.9455,118.9514,120.7597,42958.0
2020-01-29 09:45:00,123.51,123.8,123.34,123.55,41894.0,120.7304,121.0139,120.5642,120.7695,41894.0
2020-01-29 09:50:00,123.5,123.82,123.1,123.69,56631.0,120.7206,121.0334,120.3296,120.9064,56631.0
2020-01-29 09:55:00,123.62,123.69,122.55,122.76,49626.0,120.8379,120.9064,119.792,119.9973,49626.0
2020-01-29 10:00:00,122.49,122.57,121.73,121.73,37362.0,119.7334,119.8116,118.9905,118.9905,37362.0
2020-01-29 10:05:00,121.77,122.01,121.61,121.97,27829.0,119.0296,119.2642,118.8732,119.2251,27829.0
2020-01-29 10:10:00,121.87,122.2,121.6,122.15,30398.0,119.1273,119.4499,118.8634,119.401,30398.0
2020-01-29 10:15:00,122.12,122.4,122.01,122.06,24872.0,119.3717,119.6454,119.2642,119.313,24872.0
2020-01-29 10:20:00,122.09,122.2,121.47,121.57,26267.0,119.3424,119.4499,118.7363,118.8341,26267.0
2020-01-29 10:25:00,121.58,121.6,120.93,121.32,38412.0,118.8438,118.8634,118.2085,118.5897,38412.0
2020-01-29 10:30:00,121.37,121.47,120.73,121.0,71436.0,118.6386,118.7363,118.013,118.2769,71436.0
2020-01-29 10:35:00,121.09,121.6,120.96,121.59,15984.0,118.3649,118.8634,118.2378,118.8536,15984.0
2020-01-29 10:40:00,121.65,122.07,121.65,121.81,16697.0,118.9123,119.3228,118.9123,119.0687,16697.0
2020-01-29 10:45:00,121.79,122.29,121.79,121.98,22241.0,119.0491,119.5379,119.0491,119.2348,22241.0
2020-01-29 10:50:00,121.94,122.03,121.65,122.03,7125.0,119.1957,119.2837,118.9123,119.2837,7125.0
2020-01-29 10:55:00,122.07,122.08,121.78,121.94,6050.0,119.3228,119.3326,119.0393,119.1957,6050.0
2020-01-29 11:00:00,121.96,122.04,121.66,121.88,11174.0,119.2153,119.2935,118.922,119.1371,11174.0
2020-01-29 11:05:00,121.89,121.97,121.77,121.91,10918.0,119.1469,119.2251,119.0296,119.1664,10918.0
2020-01-29 11:10:00,122.02,122.02,121.78,121.91,7629.0,119.2739,119.2739,119.0393,119.1664,7629.0
2020-01-29 11:15:00,121.92,122.1,121.85,121.89,7912.0,119.1762,119.3521,119.1078,119.1469,7912.0
2020-01-29 11:20:00,121.85,121.92,121.67,121.92,44496.0,119.1078,119.1762,118.9318,119.1762,44496.0
2020-01-29 11:25:00,121.95,122.1,121.85,122.01,10502.0,119.2055,119.3521,119.1078,119.2642,10502.0
2020-01-29 11:30:00,121.96,122.01,121.47,121.56,12283.0,119.2153,119.2642,118.7363,118.8243,12283.0
2020-01-29 11:35:00,121.49,121.76,121.49,121.61,25312.0,118.7559,119.0198,118.7559,118.8732,25312.0
2020-01-29 11:40:00,121.62,121.85,121.53,121.54,20323.0,118.8829,119.1078,118.795,118.8047,20323.0
2020-01-29 11:45:00,121.56,122.04,121.49,122.02,19944.0,118.8243,119.2935,118.7559,119.2739,19944.0
2020-01-29 11:50:00,121.99,122.15,121.9,121.91,7926.0,119.2446,119.401,119.1566,119.1664,7926.0
2020-01-29 11:55:00,121.91,122.46,121.91,122.37,26125.0,119.1664,119.704,119.1664,119.6161,26125.0
2020-01-29 12:00:00,122.37,122.56,122.18,122.18,21181.0,119.6161,119.8018,119.4303,119.4303,21181.0
2020-01-29 12:05:00,122.22,122.27,122.06,122.14,5634.0,119.4694,119.5183,119.313,119.3912,5634.0
2020-01-29 12:10:00,122.11,122.22,122.02,122.22,5960.0,119.3619,119.4694,119.2739,119.4694,5960.0
2020-01-29 12:15:00,122.18,122.26,122.11,122.13,9551.0,119.4303,119.5085,119.3619,119.3815,9551.0
2020-01-29 12:20:00,122.08,122.12,121.9,121.9,5756.0,119.3326,119.3717,119.1566,119.1566,5756.0
2020-01-29 12:25:00,121.89,121.97,121.83,121.87,3959.0,119.1469,119.2251,119.0882,119.1273,3959.0
2020-01-29 12:30:00,121.9,121.96,121.85,121.93,3302.0,119.1566,119.2153,119.1078,119.186,3302.0
2020-01-29 12:35:00,121.92,121.93,121.71,121.85,7112.0,119.1762,119.186,118.9709,119.1078,7112.0
2020-01-29 12:40:00,121.87,121.87,121.59,121.67,4747.0,119.1273,119.1273,118.8536,118.9318,4747.0
2020-01-29 12:45:00,121.66,121.68,121.49,121.52,5914.0,118.922,118.9416,118.7559,118.7852,5914.0
2020-01-29 12:50:00,121.5,121.56,121.47,121.5,3426.0,118.7656,118.8243,118.7363,118.7656,3426.0
2020-01-29 12:55:00,121.5,121.65,121.47,121.65,11028.0,118.7656,118.9123,118.7363,118.9123,11028.0
2020-01-29 13:00:00,121.6,121.66,121.55,121.66,15482.0,118.8634,118.922,118.8145,118.922,15482.0
2020-01-29 13:05:00,121.7,121.73,121.55,121.55,5400.0,118.9611,118.9905,118.8145,118.8145,5400.0
2020-01-29 13:10:00,121.56,121.74,121.56,121.67,5334.0,118.8243,119.0002,118.8243,118.9318,5334.0
2020-01-29 13:15:00,121.68,121.85,121.68,121.85,3899.0,118.9416,119.1078,118.9416,119.1078,3899.0
2020-01-29 13:20:00,121.81,121.86,121.74,121.82,6100.0,119.0687,119.1175,119.0002,119.0784,6100.0
2020-01-29 13:25:00,121.83,121.93,121.8,121.92,7534.0,119.0882,119.186,119.0589,119.1762,7534.0
2020-01-29 13:30:00,121.88,122.09,121.86,122.08,3814.0,119.1371,119.3424,119.1175,119.3326,3814.0
2020-01-29 13:35:00,122.04,122.06,121.96,122.06,6402.0,119.2935,119.313,119.2153,119.313,6402.0
2020-01-29 13:40:00,122.07,122.11,122.02,122.06,6957.0,119.3228,119.3619,119.2739,119.313,6957.0
2020-01-29 13:45:00,122.11,122.19,122.07,122.19,6001.0,119.3619,119.4401,119.3228,119.4401,6001.0
2020-01-29 13:50:00,122.15,122.33,122.15,122.22,12272.0,119.401,119.577,119.401,119.4694,12272.0
2020-01-29 13:55:00,122.26,122.5,122.26,122.5,7151.0,119.5085,119.7431,119.5085,119.7431,7151.0
2020-01-29 14:00:00,122.44,122.63,122.28,122.6,6603.0,119.6845,119.8702,119.5281,119.8409,6603.0
2020-01-29 14:05:00,122.61,122.84,122.53,122.59,15685.0,119.8507,120.0755,119.7725,119.8311,15685.0
2020-01-29 14:10:00,122.58,122.58,122.42,122.53,6200.0,119.8213,119.8213,119.6649,119.7725,6200.0
2020-01-29 14:15:00,122.53,122.57,122.33,122.37,7447.0,119.7725,119.8116,119.577,119.6161,7447.0
2020-01-29 14:20:00,122.4,122.4,122.1,122.16,6791.0,119.6454,119.6454,119.3521,119.4108,6791.0
2020-01-29 14:25:00,122.16,122.21,122.08,122.16,4935.0,119.4108,119.4597,119.3326,119.4108,4935.0
2020-01-29 14:30:00,122.16,122.22,122.02,122.21,6241.0,119.4108,119.4694,119.2739,119.4597,6241.0
2020-01-29 14:35:00,122.18,122.3,122.06,122.3,14354.0,119.4303,119.5476,119.313,119.5476,14354.0
2020-01-29 14:40:00,122.28,122.3,122.02,122.08,10524.0,119.5281,119.5476,119.2739,119.3326,10524.0
2020-01-29 14:45:00,122.09,122.2,122.05,122.2,8144.0,119.3424,119.4499,119.3033,119.4499,8144.0
2020-01-29 14:50:00,122.16,122.19,121.9,121.97,11553.0,119.4108,119.4401,119.1566,119.2251,11553.0
2020-01-29 14:55:00,122.03,122.06,121.95,121.95,16002.0,119.2837,119.313,119.2055,119.2055,16002.0
2020-01-29 15:00:00,121.93,121.98,121.74,121.8,30389.0,119.186,119.2348,119.0002,119.0589,30389.0
2020-01-29 15:05:00,121.79,121.97,121.79,121.97,8825.0,119.0491,119.2251,119.0491,119.2251,8825.0
2020-01-29 15:10:00,121.97,121.97,121.72,121.72,11298.0,119.2251,119.2251,118.9807,118.9807,11298.0
2020-01-29 15:15:00,121.75,121.78,121.69,121.78,8203.0,119.01,119.0393,118.9514,119.0393,8203.0
2020-01-29 15:20:00,121.75,121.78,121.53,121.75,13946.0,119.01,119.0393,118.795,119.01,13946.0
2020-01-29 15:25:00,121.72,121.87,121.71,121.87,9101.0,118.9807,119.1273,118.9709,119.1273,9101.0
2020-01-29 15:30:00,121.86,122.04,121.76,121.95,23206.0,119.1175,119.2935,119.0198,119.2055,23206.0
2020-01-29 15:35:00,121.95,122.02,121.91,122.02,29740.0,119.2055,119.2739,119.1664,119.2739,29740.0
2020-01-29 15:40:00,121.99,122.01,121.69,121.81,32919.0,119.2446,119.2642,118.9514,119.0687,32919.0
2020-01-29 15:45:00,121.8,121.8,121.51,121.54,115602.0,119.0589,119.0589,118.7754,118.8047,115602.0
2020-01-29 15:50:00,121.51,121.67,121.51,121.56,32109.0,118.7754,118.9318,118.7754,118.8243,32109.0
2020-01-29 15:55:00,121.56,121.67,121.49,121.58,81785.0,118.8243,118.9318,118.7559,118.8438,81785.0
2020-01-30 09:30:00,115.5,116.35,115.49,116.0,264242.0,112.9007,113.7315,112.8909,113.3894,264242.0
2020-01-30 09:35:00,115.98,117.0,115.62,116.8,212641.0,113.3699,114.3669,113.018,114.1714,212641.0
2020-01-30 09:40:00,116.86,118.56,116.7,117.95,136615.0,114.2301,115.8918,114.0737,115.2955,136615.0
2020-01-30 09:45:00,117.95,118.54,117.88,118.28,100885.0,115.2955,115.8723,115.2271,115.6181,100885.0
2020-01-30 09:50:00,118.3,118.92,117.43,117.91,112094.0,115.6377,116.2437,114.7872,115.2564,112094.0
2020-01-30 09:55:00,117.77,117.93,117.26,117.28,39756.0,115.1196,115.276,114.6211,114.6406,39756.0
2020-01-30 10:00:00,117.37,117.82,116.94,117.61,48167.0,114.7286,115.1685,114.3083,114.9632,48167.0
2020-01-30 10:05:00,117.61,118.34,117.61,118.25,60315.0,114.9632,115.6768,114.9632,115.5888,60315.0
2020-01-30 10:10:00,118.21,118.44,117.95,118.18,25055.0,115.5497,115.7745,115.2955,115.5204,25055.0
2020-01-30 10:15:00,118.22,118.35,117.81,118.07,24046.0,115.5595,115.6865,115.1587,115.4128,24046.0
2020-01-30 10:20:00,118.08,118.14,117.73,117.73,19468.0,115.4226,115.4813,115.0805,115.0805,19468.0
2020-01-30 10:25:00,117.7,117.94,117.49,117.57,21594.0,115.0512,115.2858,114.8459,114.9241,21594.0
2020-01-30 10:30:00,117.56,117.6,117.15,117.34,22346.0,114.9143,114.9534,114.5135,114.6993,22346.0
2020-01-30 10:35:00,117.32,117.32,116.8,116.84,43066.0,114.6797,114.6797,114.1714,114.2105,43066.0
2020-01-30 10:40:00,116.85,116.93,116.5,116.61,85687.0,114.2203,114.2985,113.8782,113.9857,85687.0
2020-01-30 10:45:00,116.63,116.96,116.57,116.92,48386.0,114.0052,114.3278,113.9466,114.2887,48386.0
2020-01-30 10:50:00,116.93,116.97,116.31,116.42,96157.0,114.2985,114.3376,113.6924,113.8,96157.0
2020-01-30 10:55:00,116.39,116.53,116.24,116.47,38429.0,113.7706,113.9075,113.624,113.8488,38429.0
2020-01-30 11:00:00,116.47,116.78,116.43,116.57,39431.0,113.8488,114.1519,113.8097,113.9466,39431.0
2020-01-30 11:05:00,116.55,116.72,116.48,116.72,25776.0,113.927,114.0932,113.8586,114.0932,25776.0
2020-01-30 11:10:00,116.71,116.96,116.7,116.92,29647.0,114.0834,114.3278,114.0737,114.2887,29647.0
2020-01-30 11:15:00,116.94,117.33,116.94,117.32,34275.0,114.3083,114.6895,114.3083,114.6797,34275.0
2020-01-30 11:20:00,117.32,117.52,117.19,117.52,15540.0,114.6797,114.8752,114.5526,114.8752,15540.0
2020-01-30 11:25:00,117.53,117.64,117.45,117.61,21898.0,114.885,114.9925,114.8068,114.9632,21898.0
2020-01-30 11:30:00,117.65,117.65,117.33,117.44,20418.0,115.0023,115.0023,114.6895,114.797,20418.0
2020-01-30 11:35:00,117.4,117.71,117.32,117.49,6800.0,114.7579,115.0609,114.6797,114.8459,6800.0
2020-01-30 11:40:00,117.44,117.83,117.44,117.78,13112.0,114.797,115.1782,114.797,115.1294,13112.0
2020-01-30 11:45:00,117.79,117.96,117.75,117.87,9084.0,115.1391,115.3053,115.1,115.2173,9084.0
2020-01-30 11:50:00,117.94,118.21,117.93,118.12,20782.0,115.2858,115.5497,115.276,115.4617,20782.0
2020-01-30 11:55:00,118.05,118.05,117.62,117.62,10958.0,115.3933,115.3933,114.973,114.973,10958.0
2020-01-30 12:00:00,117.62,117.73,117.49,117.68,19318.0,114.973,115.0805,114.8459,115.0316,19318.0
2020-01-30 12:05:00,117.66,117.77,117.57,117.59,10252.0,115.0121,115.1196,114.9241,114.9436,10252.0
2020-01-30 12:10:00,117.59,117.74,117.4,117.4,10573.0,114.9436,115.0903,114.7579,114.7579,10573.0
2020-01-30 12:15:00,117.37,117.56,117.31,117.52,11535.0,114.7286,114.9143,114.6699,114.8752,11535.0
2020-01-30 12:20:00,117.5,117.69,117.46,117.66,25197.0,114.8557,115.0414,114.8166,115.0121,25197.0
2020-01-30 12:25:00,117.68,117.72,117.17,117.28,8644.0,115.0316,115.0707,114.5331,114.6406,8644.0
2020-01-30 12:30:00,117.3,117.31,117.2,117.29,6626.0,114.6602,114.6699,114.5624,114.6504,6626.0
2020-01-30 12:35:00,117.29,117.41,116.85,117.02,16360.0,114.6504,114.7677,114.2203,114.3865,16360.0
2020-01-30 12:40:00,116.9,116.95,116.75,116.91,8673.0,114.2692,114.318,114.1225,114.2789,8673.0
2020-01-30 12:45:00,116.82,116.82,116.64,116.69,8369.0,114.191,114.191,114.015,114.0639,8369.0
2020-01-30 12:50:00,116.68,117.09,116.65,116.9,11812.0,114.0541,114.4549,114.0248,114.2692,11812.0
2020-01-30 12:55:00,116.9,117.03,116.9,116.97,13516.0,114.2692,114.3962,114.2692,114.3376,13516.0
2020-01-30 13:00:00,116.98,117.11,116.94,117.02,11409.0,114.3474,114.4744,114.3083,114.3865,11409.0
2020-01-30 13:05:00,117.0,117.05,116.88,116.89,11566.0,114.3669,114.4158,114.2496,114.2594,11566.0
2020-01-30 13:10:00,116.87,117.1,116.83,117.07,12161.0,114.2398,114.4647,114.2007,114.4353,12161.0
2020-01-30 13:15:00,117.02,117.07,116.93,116.96,12233.0,114.3865,114.4353,114.2985,114.3278,12233.0
2020-01-30 13:20:00,116.95,117.07,116.93,117.02,12614.0,114.318,114.4353,114.2985,114.3865,12614.0
2020-01-30 13:25:00,117.02,117.05,116.97,117.0,8216.0,114.3865,114.4158,114.3376,114.3669,8216.0
2020-01-30 13:30:00,117.02,117.18,116.94,117.09,11961.0,114.3865,114.5429,114.3083,114.4549,11961.0
2020-01-30 13:35:00,117.08,117.37,117.05,117.25,26974.0,114.4451,114.7286,114.4158,114.6113,26974.0
2020-01-30 13:40:00,117.25,117.26,117.06,117.06,8842.0,114.6113,114.6211,114.4256,114.4256,8842.0
2020-01-30 13:45:00,117.06,117.19,116.97,117.1,6095.0,114.4256,114.5526,114.3376,114.4647,6095.0
2020-01-30 13:50:00,117.07,118.0,116.99,117.71,57771.0,114.4353,115.3444,114.3571,115.0609,57771.0
2020-01-30 13:55:00,117.69,117.75,117.42,117.59,18439.0,115.0414,115.1,114.7775,114.9436,18439.0
2020-01-30 14:00:00,117.55,117.6,117.24,117.42,17467.0,114.9045,114.9534,114.6015,114.7775,17467.0
2020-01-30 14:05:00,117.4,117.58,117.28,117.57,32192.0,114.7579,114.9339,114.6406,114.9241,32192.0
2020-01-30 14:10:00,117.6,117.72,117.53,117.69,44460.0,114.9534,115.0707,114.885,115.0414,44460.0
2020-01-30 14:15:00,117.69,117.78,117.65,117.77,22881.0,115.0414,115.1294,115.0023,115.1196,22881.0
2020-01-30 14:20:00,117.77,117.88,117.62,117.72,16899.0,115.1196,115.2271,114.973,115.0707,16899.0
2020-01-30 14:25:00,117.73,118.0,117.73,117.92,26556.0,115.0805,115.3444,115.0805,115.2662,26556.0
2020-01-30 14:30:00,117.89,117.9,117.69,117.71,8007.0,115.2369,115.2467,115.0414,115.0609,8007.0
2020-01-30 14:35:00,117.68,117.82,117.68,117.82,25025.0,115.0316,115.1685,115.0316,115.1685,25025.0
2020-01-30 14:40:00,117.85,118.45,117.6,117.75,38901.0,115.1978,115.7843,114.9534,115.1,38901.0
2020-01-30 14:45:00,117.72,118.3,117.59,118.15,42196.0,115.0707,115.6377,114.9436,115.491,42196.0
2020-01-30 14:50:00,118.18,118.18,117.83,118.08,21553.0,115.5204,115.5204,115.1782,115.4226,21553.0
2020-01-30 14:55:00,118.12,118.59,118.02,118.35,40223.0,115.4617,115.9211,115.364,115.6865,40223.0
2020-01-30 15:00:00,118.44,118.55,118.23,118.4,42319.0,115.7745,115.882,115.5692,115.7354,42319.0
2020-01-30 15:05:00,118.43,118.46,118.23,118.23,20939.0,115.7647,115.7941,115.5692,115.5692,20939.0
2020-01-30 15:10:00,118.19,118.33,118.16,118.3,15467.0,115.5301,115.667,115.5008,115.6377,15467.0
2020-01-30 15:15:00,118.33,118.96,118.32,118.96,29365.0,115.667,116.2828,115.6572,116.2828,29365.0
2020-01-30 15:20:00,118.92,119.2,118.92,119.17,172439.0,116.2437,116.5174,116.2437,116.4881,172439.0
2020-01-30 15:25:00,119.17,119.54,119.12,119.35,136938.0,116.4881,116.8498,116.4392,116.664,136938.0
2020-01-30 15:30:00,119.32,119.59,119.02,119.18,73444.0,116.6347,116.8986,116.3415,116.4979,73444.0
2020-01-30 15:35:00,119.21,119.28,119.0,119.12,33350.0,116.5272,116.5956,116.3219,116.4392,33350.0
2020-01-30 15:40:00,119.12,119.93,119.05,119.91,75630.0,116.4392,117.231,116.3708,117.2114,75630.0
2020-01-30 15:45:00,119.87,120.11,119.73,120.1,61191.0,117.1723,117.4069,117.0355,117.3971,61191.0
2020-01-30 15:50:00,120.08,120.08,119.63,119.8,111700.0,117.3776,117.3776,116.9377,117.1039,111700.0
2020-01-30 15:55:00,119.8,119.91,119.69,119.74,166378.0,117.1039,117.2114,116.9964,117.0452,166378.0
2020-01-31 09:30:00,119.71,120.6,119.36,119.92,45492.0,117.0159,117.8859,116.6738,117.2212,45492.0
2020-01-31 09:35:00,119.77,119.94,119.55,119.75,8138.0,117.0746,117.2407,116.8595,117.055,8138.0
2020-01-31 09:40:00,119.64,119.64,119.05,119.21,21350.0,116.9475,116.9475,116.3708,116.5272,21350.0
2020-01-31 09:45:00,119.2,119.35,118.85,118.89,24851.0,116.5174,116.664,116.1753,116.2144,24851.0
2020-01-31 09:50:00,118.89,118.93,118.41,118.63,54112.0,116.2144,116.2535,115.7452,115.9602,54112.0
2020-01-31 09:55:00,118.7,118.79,118.56,118.56,18025.0,116.0287,116.1166,115.8918,115.8918,18025.0
2020-01-31 10:00:00,118.58,118.75,118.24,118.3,26503.0,115.9114,116.0775,115.579,115.6377,26503.0
2020-01-31 10:05:00,118.29,118.7,118.29,118.68,20350.0,115.6279,116.0287,115.6279,116.0091,20350.0
2020-01-31 10:10:00,118.7,118.87,118.48,118.75,24746.0,116.0287,116.1948,115.8136,116.0775,24746.0
2020-01-31 10:15:00,118.75,118.79,118.37,118.6,11097.0,116.0775,116.1166,115.7061,115.9309,11097.0
2020-01-31 10:20:00,118.56,118.72,118.41,118.42,37101.0,115.8918,116.0482,115.7452,115.755,37101.0
2020-01-31 10:25:00,118.49,118.65,118.33,118.39,15415.0,115.8234,115.9798,115.667,115.7256,15415.0
2020-01-31 10:30:00,118.42,118.57,118.39,118.53,8608.0,115.755,115.9016,115.7256,115.8625,8608.0
2020-01-31 10:35:00,118.54,118.6,118.35,118.39,19926.0,115.8723,115.9309,115.6865,115.7256,19926.0
2020-01-31 10:40:00,118.36,118.48,118.2,118.21,10104.0,115.6963,115.8136,115.5399,115.5497,10104.0
2020-01-31 10:45:00,118.25,118.36,118.25,118.3,8788.0,115.5888,115.6963,115.5888,115.6377,8788.0
2020-01-31 10:50:00,118.25,118.25,117.97,118.12,9387.0,115.5888,115.5888,115.3151,115.4617,9387.0
2020-01-31 10:55:00,118.12,118.28,118.02,118.12,6682.0,115.4617,115.6181,115.364,115.4617,6682.0
2020-01-31 11:00:00,118.11,118.47,118.03,118.4,14283.0,115.4519,115.8038,115.3737,115.7354,14283.0
2020-01-31 11:05:00,118.41,118.43,118.17,118.17,9409.0,115.7452,115.7647,115.5106,115.5106,9409.0
2020-01-31 11:10:00,118.19,118.4,118.14,118.14,7110.0,115.5301,115.7354,115.4813,115.4813,7110.0
2020-01-31 11:15:00,118.06,118.19,117.86,118.15,21745.0,115.4031,115.5301,115.2076,115.491,21745.0
2020-01-31 11:20:00,118.11,118.17,117.99,118.14,11589.0,115.4519,115.5106,115.3346,115.4813,11589.0
2020-01-31 11:25:00,118.17,118.17,117.76,117.77,14387.0,115.5106,115.5106,115.1098,115.1196,14387.0
2020-01-31 11:30:00,117.84,118.01,117.84,117.96,5692.0,115.188,115.3542,115.188,115.3053,5692.0
2020-01-31 11:35:00,117.99,118.12,117.5,117.59,33837.0,115.3346,115.4617,114.8557,114.9436,33837.0
2020-01-31 11:40:00,117.67,118.08,117.63,117.99,8870.0,115.0218,115.4226,114.9827,115.3346,8870.0
2020-01-31 11:45:00,118.08,118.24,118.07,118.07,5643.0,115.4226,115.579,115.4128,115.4128,5643.0
2020-01-31 11:50:00,118.04,118.16,117.93,118.16,19652.0,115.3835,115.5008,115.276,115.5008,19652.0
2020-01-31 11:55:00,118.21,118.24,118.14,118.14,5692.0,115.5497,115.579,115.4813,115.4813,5692.0
2020-01-31 12:00:00,118.19,118.19,118.04,118.09,8546.0,115.5301,115.5301,115.3835,115.4324,8546.0
2020-01-31 12:05:00,118.09,118.09,117.98,118.03,10607.0,115.4324,115.4324,115.3249,115.3737,10607.0
2020-01-31 12:10:00,118.04,118.17,117.93,117.95,12233.0,115.3835,115.5106,115.276,115.2955,12233.0
2020-01-31 12:15:00,117.96,118.04,117.93,118.04,5708.0,115.3053,115.3835,115.276,115.3835,5708.0
2020-01-31 12:20:00,118.1,118.15,118.0,118.04,8287.0,115.4422,115.491,115.3444,115.3835,8287.0
2020-01-31 12:25:00,117.99,118.2,117.98,118.2,44049.0,115.3346,115.5399,115.3249,115.5399,44049.0
2020-01-31 12:30:00,118.18,118.18,117.88,117.89,11938.0,115.5204,115.5204,115.2271,115.2369,11938.0
2020-01-31 12:35:00,117.89,117.9,117.66,117.83,9622.0,115.2369,115.2467,115.0121,115.1782,9622.0
2020-01-31 12:40:00,117.8,117.81,117.52,117.79,48037.0,115.1489,115.1587,114.8752,115.1391,48037.0
2020-01-31 12:45:00,117.83,117.83,117.53,117.56,13725.0,115.1782,115.1782,114.885,114.9143,13725.0
2020-01-31 12:50:00,117.57,117.6,117.18,117.59,21231.0,114.9241,114.9534,114.5429,114.9436,21231.0
2020-01-31 12:55:00,117.69,117.76,117.54,117.65,5014.0,115.0414,115.1098,114.8948,115.0023,5014.0
2020-01-31 13:00:00,117.65,117.94,117.65,117.65,6950.0,115.0023,115.2858,115.0023,115.0023,6950.0
2020-01-31 13:05:00,117.63,117.86,117.61,117.75,6400.0,114.9827,115.2076,114.9632,115.1,6400.0
2020-01-31 13:10:00,117.73,117.73,117.59,117.64,7123.0,115.0805,115.0805,114.9436,114.9925,7123.0
2020-01-31 13:15:00,117.53,117.6,117.45,117.52,10137.0,114.885,114.9534,114.8068,114.8752,10137.0
2020-01-31 13:20:00,117.5,117.67,117.46,117.67,9557.0,114.8557,115.0218,114.8166,115.0218,9557.0
2020-01-31 13:25:00,117.64,117.65,117.47,117.52,5408.0,114.9925,115.0023,114.8263,114.8752,5408.0
2020-01-31 13:30:00,117.53,117.53,117.31,117.45,11005.0,114.885,114.885,114.6699,114.8068,11005.0
2020-01-31 13:35:00,117.4,117.42,117.26,117.36,9003.0,114.7579,114.7775,114.6211,114.7188,9003.0
2020-01-31 13:40:00,117.37,117.42,117.17,117.22,12065.0,114.7286,114.7775,114.5331,114.582,12065.0
2020-01-31 13:45:00,117.21,117.38,117.2,117.36,5717.0,114.5722,114.7384,114.5624,114.7188,5717.0
2020-01-31 13:50:00,117.34,117.44,117.18,117.4,10136.0,114.6993,114.797,114.5429,114.7579,10136.0
2020-01-31 13:55:00,117.42,117.62,117.36,117.58,7471.0,114.7775,114.973,114.7188,114.9339,7471.0
2020-01-31 14:00:00,117.61,117.81,117.61,117.78,10784.0,114.9632,115.1587,114.9632,115.1294,10784.0
2020-01-31 14:05:00,117.78,117.78,117.51,117.53,5600.0,115.1294,115.1294,114.8654,114.885,5600.0
2020-01-31 14:10:00,117.54,117.61,117.42,117.47,6354.0,114.8948,114.9632,114.7775,114.8263,6354.0
2020-01-31 14:15:00,117.5,117.54,117.44,117.49,6400.0,114.8557,114.8948,114.797,114.8459,6400.0
2020-01-31 14:20:00,117.44,117.5,117.23,117.32,18855.0,114.797,114.8557,114.5917,114.6797,18855.0
2020-01-31 14:25:00,117.35,117.4,117.3,117.33,7261.0,114.709,114.7579,114.6602,114.6895,7261.0
2020-01-31 14:30:00,117.31,117.76,117.27,117.65,11375.0,114.6699,115.1098,114.6308,115.0023,11375.0
2020-01-31 14:35:00,117.69,117.72,117.45,117.53,11094.0,115.0414,115.0707,114.8068,114.885,11094.0
2020-01-31 14:40:00,117.55,117.55,117.39,117.41,7500.0,114.9045,114.9045,114.7481,114.7677,7500.0
2020-01-31 14:45:00,117.42,117.52,117.25,117.25,16837.0,114.7775,114.8752,114.6113,114.6113,16837.0
2020-01-31 14:50:00,117.21,117.38,117.21,117.27,9793.0,114.5722,114.7384,114.5722,114.6308,9793.0
2020-01-31 14:55:00,117.27,117.58,117.27,117.41,13409.0,114.6308,114.9339,114.6308,114.7677,13409.0
2020-01-31 15:00:00,117.43,117.47,117.22,117.22,8256.0,114.7872,114.8263,114.582,114.582,8256.0
2020-01-31 15:05:00,117.25,117.27,117.08,117.12,14184.0,114.6113,114.6308,114.4451,114.4842,14184.0
2020-01-31 15:10:00,117.13,117.17,117.04,117.07,15209.0,114.494,114.5331,114.406,114.4353,15209.0
2020-01-31 15:15:00,117.04,117.27,117.04,117.23,15894.0,114.406,114.6308,114.406,114.5917,15894.0
2020-01-31 15:20:00,117.22,117.26,117.12,117.19,9031.0,114.582,114.6211,114.4842,114.5526,9031.0
2020-01-31 15:25:00,117.14,117.14,116.96,116.98,25226.0,114.5038,114.5038,114.3278,114.3474,25226.0
2020-01-31 15:30:00,116.98,117.11,116.9,117.04,22634.0,114.3474,114.4744,114.2692,114.406,22634.0
2020-01-31 15:35:00,117.04,117.06,116.82,116.83,37949.0,114.406,114.4256,114.191,114.2007,37949.0
2020-01-31 15:40:00,116.82,117.13,116.68,117.04,36994.0,114.191,114.494,114.0541,114.406,36994.0
2020-01-31 15:45:00,117.04,117.22,116.86,116.91,34123.0,114.406,114.582,114.2301,114.2789,34123.0
2020-01-31 15:50:00,116.89,117.09,116.83,116.98,50906.0,114.2594,114.4549,114.2007,114.3474,50906.0
2020-01-31 15:55:00,116.97,117.32,116.95,117.04,115081.0,114.3376,114.6797,114.318,114.406,115081.0
2020-02-03 09:30:00,116.36,117.01,115.48,116.97,143937.0,113.7413,114.3767,112.8811,114.3376,143937.0
2020-02-03 09:35:00,116.81,117.73,116.78,117.11,69670.0,114.1812,115.0805,114.1519,114.4744,69670.0
2020-02-03 09:40:00,117.19,117.51,117.13,117.5,16939.0,114.5526,114.8654,114.494,114.8557,16939.0
2020-02-03 09:45:00,117.34,118.24,117.34,117.89,42220.0,114.6993,115.579,114.6993,115.2369,42220.0
2020-02-03 09:50:00,117.95,118.83,117.91,118.79,18877.0,115.2955,116.1557,115.2564,116.1166,18877.0
2020-02-03 09:55:00,118.81,119.0,118.69,118.9,33884.0,116.1362,116.3219,116.0189,116.2242,33884.0
2020-02-03 10:00:00,118.91,119.38,118.5,118.84,28295.0,116.2339,116.6934,115.8332,116.1655,28295.0
2020-02-03 10:05:00,118.87,118.91,117.91,118.09,21672.0,116.1948,116.2339,115.2564,115.4324,21672.0
2020-02-03 10:10:00,118.09,118.22,117.65,117.7,13666.0,115.4324,115.5595,115.0023,115.0512,13666.0
2020-02-03 10:15:00,117.73,117.97,117.61,117.66,13666.0,115.0805,115.3151,114.9632,115.0121,13666.0
2020-02-03 10:20:00,117.69,117.8,117.6,117.69,5566.0,115.0414,115.1489,114.9534,115.0414,5566.0
2020-02-03 10:25:00,117.63,117.89,117.63,117.84,8816.0,114.9827,115.2369,114.9827,115.188,8816.0
2020-02-03 10:30:00,117.84,117.95,117.69,117.69,6487.0,115.188,115.2955,115.0414,115.0414,6487.0
2020-02-03 10:35:00,117.69,117.94,117.69,117.7,6729.0,115.0414,115.2858,115.0414,115.0512,6729.0
2020-02-03 10:40:00,117.7,117.7,117.35,117.4,10825.0,115.0512,115.0512,114.709,114.7579,10825.0
2020-02-03 10:45:00,117.37,117.4,117.2,117.37,10787.0,114.7286,114.7579,114.5624,114.7286,10787.0
2020-02-03 10:50:00,117.39,117.41,117.12,117.26,9486.0,114.7481,114.7677,114.4842,114.6211,9486.0
2020-02-03 10:55:00,117.28,117.37,117.21,117.31,9940.0,114.6406,114.7286,114.5722,114.6699,9940.0
2020-02-03 11:00:00,117.36,117.39,117.0,117.14,27305.0,114.7188,114.7481,114.3669,114.5038,27305.0
2020-02-03 11:05:00,117.12,117.32,117.08,117.28,8069.0,114.4842,114.6797,114.4451,114.6406,8069.0
2020-02-03 11:10:00,117.22,117.29,116.88,117.0,16307.0,114.582,114.6504,114.2496,114.3669,16307.0
2020-02-03 11:15:00,117.01,117.02,116.77,116.84,14530.0,114.3767,114.3865,114.1421,114.2105,14530.0
2020-02-03 11:20:00,116.84,117.21,116.8,117.21,8860.0,114.2105,114.5722,114.1714,114.5722,8860.0
2020-02-03 11:25:00,117.19,117.27,116.94,116.95,4726.0,114.5526,114.6308,114.3083,114.318,4726.0
2020-02-03 11:30:00,116.94,117.03,115.58,115.97,92391.0,114.3083,114.3962,112.9789,113.3601,92391.0
2020-02-03 11:35:00,115.99,116.2,115.1,115.26,70648.0,113.3796,113.5849,112.5097,112.6661,70648.0
2020-02-03 11:40:00,115.27,115.35,114.26,114.27,84006.0,112.6758,112.754,111.6886,111.6984,84006.0
2020-02-03 11:45:00,114.41,114.97,114.41,114.89,56752.0,111.8352,112.3826,111.8352,112.3044,56752.0
2020-02-03 11:50:00,114.92,115.55,114.79,115.43,50046.0,112.3337,112.9495,112.2066,112.8322,50046.0
2020-02-03 11:55:00,115.46,115.57,115.04,115.14,27649.0,112.8616,112.9691,112.451,112.5488,27649.0
2020-02-03 12:00:00,115.17,115.54,115.09,115.54,16848.0,112.5781,112.9398,112.4999,112.9398,16848.0
2020-02-03 12:05:00,115.55,115.55,114.95,114.96,17713.0,112.9495,112.9495,112.363,112.3728,17713.0
2020-02-03 12:10:00,114.98,115.17,114.95,115.17,18857.0,112.3924,112.5781,112.363,112.5781,18857.0
2020-02-03 12:15:00,115.19,115.35,115.19,115.22,13098.0,112.5976,112.754,112.5976,112.627,13098.0
2020-02-03 12:20:00,115.2,115.22,114.96,115.19,21504.0,112.6074,112.627,112.3728,112.5976,21504.0
2020-02-03 12:25:00,115.21,115.28,115.15,115.2,9299.0,112.6172,112.6856,112.5585,112.6074,9299.0
2020-02-03 12:30:00,115.17,115.18,114.99,115.11,10910.0,112.5781,112.5879,112.4021,112.5194,10910.0
2020-02-03 12:35:00,115.08,115.14,115.05,115.1,8539.0,112.4901,112.5488,112.4608,112.5097,8539.0
2020-02-03 12:40:00,115.21,115.48,115.16,115.48,19547.0,112.6172,112.8811,112.5683,112.8811,19547.0
2020-02-03 12:45:00,115.48,115.59,115.47,115.56,4885.0,112.8811,112.9886,112.8713,112.9593,4885.0
2020-02-03 12:50:00,115.58,115.75,115.55,115.74,9573.0,112.9789,113.145,112.9495,113.1353,9573.0
2020-02-03 12:55:00,115.74,115.82,115.66,115.79,7399.0,113.1353,113.2135,113.0571,113.1841,7399.0
2020-02-03 13:00:00,115.74,115.84,115.65,115.81,15861.0,113.1353,113.233,113.0473,113.2037,15861.0
2020-02-03 13:05:00,115.8,115.86,115.58,115.59,5347.0,113.1939,113.2526,112.9789,112.9886,5347.0
2020-02-03 13:10:00,115.63,115.64,115.35,115.42,16290.0,113.0277,113.0375,112.754,112.8225,16290.0
2020-02-03 13:15:00,115.42,115.72,115.35,115.7,30449.0,112.8225,113.1157,112.754,113.0962,30449.0
2020-02-03 13:20:00,115.67,115.86,115.67,115.74,6592.0,113.0668,113.2526,113.0668,113.1353,6592.0
2020-02-03 13:25:00,115.78,115.8,115.52,115.55,13369.0,113.1744,113.1939,112.9202,112.9495,13369.0
2020-02-03 13:30:00,115.52,115.73,115.5,115.73,13901.0,112.9202,113.1255,112.9007,113.1255,13901.0
2020-02-03 13:35:00,115.76,116.11,115.74,115.96,12928.0,113.1548,113.4969,113.1353,113.3503,12928.0
2020-02-03 13:40:00,115.95,116.13,115.91,116.12,8463.0,113.3405,113.5165,113.3014,113.5067,8463.0
2020-02-03 13:45:00,116.12,116.12,115.96,116.1,5811.0,113.5067,113.5067,113.3503,113.4872,5811.0
2020-02-03 13:50:00,116.12,116.12,115.88,115.97,6948.0,113.5067,113.5067,113.2721,113.3601,6948.0
2020-02-03 13:55:00,116.06,116.28,116.06,116.18,7246.0,113.4481,113.6631,113.4481,113.5654,7246.0
2020-02-03 14:00:00,116.18,116.22,116.04,116.16,25430.0,113.5654,113.6045,113.4285,113.5458,25430.0
2020-02-03 14:05:00,116.14,116.14,115.98,116.11,5067.0,113.5263,113.5263,113.3699,113.4969,5067.0
2020-02-03 14:10:00,116.08,116.15,115.97,116.13,16387.0,113.4676,113.536,113.3601,113.5165,16387.0
2020-02-03 14:15:00,116.14,116.18,116.08,116.14,14755.0,113.5263,113.5654,113.4676,113.5263,14755.0
2020-02-03 14:20:00,116.19,116.27,116.15,116.18,3557.0,113.5751,113.6533,113.536,113.5654,3557.0
2020-02-03 14:25:00,116.18,116.19,116.05,116.08,8354.0,113.5654,113.5751,113.4383,113.4676,8354.0
2020-02-03 14:30:00,116.09,116.2,115.92,115.96,29189.0,113.4774,113.5849,113.3112,113.3503,29189.0
2020-02-03 14:35:00,115.96,116.37,115.96,116.26,40128.0,113.3503,113.7511,113.3503,113.6436,40128.0
2020-02-03 14:40:00,116.23,116.39,116.23,116.34,3658.0,113.6142,113.7706,113.6142,113.7218,3658.0
2020-02-03 14:45:00,116.32,116.46,116.3,116.46,6491.0,113.7022,113.8391,113.6827,113.8391,6491.0
2020-02-03 14:50:00,116.45,116.52,116.42,116.45,23307.0,113.8293,113.8977,113.8,113.8293,23307.0
2020-02-03 14:55:00,116.42,116.44,116.36,116.37,22974.0,113.8,113.8195,113.7413,113.7511,22974.0
2020-02-03 15:00:00,116.39,116.45,116.26,116.42,9277.0,113.7706,113.8293,113.6436,113.8,9277.0
2020-02-03 15:05:00,116.43,116.49,116.38,116.42,9288.0,113.8097,113.8684,113.7609,113.8,9288.0
2020-02-03 15:10:00,116.41,116.41,116.27,116.29,11301.0,113.7902,113.7902,113.6533,113.6729,11301.0
2020-02-03 15:15:00,116.32,116.35,116.23,116.35,15254.0,113.7022,113.7315,113.6142,113.7315,15254.0
2020-02-03 15:20:00,116.35,116.74,116.31,116.62,33579.0,113.7315,114.1128,113.6924,113.9955,33579.0
2020-02-03 15:25:00,116.62,116.64,116.46,116.55,18468.0,113.9955,114.015,113.8391,113.927,18468.0
2020-02-03 15:30:00,116.54,116.62,116.41,116.62,37709.0,113.9173,113.9955,113.7902,113.9955,37709.0
2020-02-03 15:35:00,116.57,116.63,116.47,116.47,60499.0,113.9466,114.0052,113.8488,113.8488,60499.0
2020-02-03 15:40:00,116.48,116.6,116.31,116.33,50384.0,113.8586,113.9759,113.6924,113.712,50384.0
2020-02-03 15:45:00,116.3,116.51,116.24,116.38,63818.0,113.6827,113.8879,113.624,113.7609,63818.0
2020-02-03 15:50:00,116.35,116.41,116.09,116.4,78141.0,113.7315,113.7902,113.4774,113.7804,78141.0
2020-02-03 15:55:00,116.35,116.49,116.28,116.45,165261.0,113.7315,113.8684,113.6631,113.8293,165261.0
2020-02-04 09:30:00,121.97,122.1,119.56,119.97,115388.0,119.2251,119.3521,116.8693,117.2701,115388.0
2020-02-04 09:35:00,119.69,121.01,119.35,119.98,52898.0,116.9964,118.2867,116.664,117.2798,52898.0
2020-02-04 09:40:00,119.88,120.44,119.67,119.95,25378.0,117.1821,117.7295,116.9768,117.2505,25378.0
2020-02-04 09:45:00,119.86,119.96,118.9,119.54,31265.0,117.1625,117.2603,116.2242,116.8498,31265.0
2020-02-04 09:50:00,119.71,119.96,118.86,119.96,17227.0,117.0159,117.2603,116.1851,117.2603,17227.0
2020-02-04 09:55:00,119.71,120.89,119.48,120.89,82075.0,117.0159,118.1694,116.7911,118.1694,82075.0
2020-02-04 10:00:00,120.81,121.04,120.22,120.84,63365.0,118.0912,118.316,117.5144,118.1205,63365.0
2020-02-04 10:05:00,120.84,121.08,120.51,120.79,48380.0,118.1205,118.3551,117.7979,118.0716,48380.0
2020-02-04 10:10:00,120.85,121.21,120.55,120.85,37845.0,118.1303,118.4822,117.837,118.1303,37845.0
2020-02-04 10:15:00,120.82,121.19,120.57,120.57,38068.0,118.1009,118.4626,117.8566,117.8566,38068.0
2020-02-04 10:20:00,120.6,120.73,120.18,120.59,15368.0,117.8859,118.013,117.4753,117.8761,15368.0
2020-02-04 10:25:00,120.61,120.91,120.41,120.48,23396.0,117.8957,118.1889,117.7002,117.7686,23396.0
2020-02-04 10:30:00,120.45,120.5,119.33,119.61,30596.0,117.7393,117.7881,116.6445,116.9182,30596.0
2020-02-04 10:35:00,119.6,120.0,119.39,119.78,14974.0,116.9084,117.2994,116.7031,117.0843,14974.0
2020-02-04 10:40:00,119.73,119.73,119.33,119.37,10606.0,117.0355,117.0355,116.6445,116.6836,10606.0
2020-02-04 10:45:00,119.37,119.62,119.33,119.58,13098.0,116.6836,116.928,116.6445,116.8889,13098.0
2020-02-04 10:50:00,119.6,119.92,119.55,119.8,12875.0,116.9084,117.2212,116.8595,117.1039,12875.0
2020-02-04 10:55:00,119.83,120.02,119.71,119.8,12193.0,117.1332,117.3189,117.0159,117.1039,12193.0
2020-02-04 11:00:00,119.82,119.86,119.37,119.43,20230.0,117.1234,117.1625,116.6836,116.7422,20230.0
2020-02-04 11:05:00,119.43,119.45,119.18,119.21,23123.0,116.7422,116.7618,116.4979,116.5272,23123.0
2020-02-04 11:10:00,119.23,119.39,118.95,119.09,15526.0,116.5467,116.7031,116.273,116.4099,15526.0
2020-02-04 11:15:00,119.11,119.26,119.0,119.18,10138.0,116.4294,116.5761,116.3219,116.4979,10138.0
2020-02-04 11:20:00,119.2,119.24,118.94,119.07,16735.0,116.5174,116.5565,116.2633,116.3903,16735.0
2020-02-04 11:25:00,119.15,119.26,118.95,119.0,22460.0,116.4685,116.5761,116.273,116.3219,22460.0
2020-02-04 11:30:00,119.0,119.15,118.94,119.09,42706.0,116.3219,116.4685,116.2633,116.4099,42706.0
2020-02-04 11:35:00,119.12,119.19,119.02,119.06,6031.0,116.4392,116.5076,116.3415,116.3806,6031.0
2020-02-04 11:40:00,119.05,119.05,118.53,118.56,13300.0,116.3708,116.3708,115.8625,115.8918,13300.0
2020-02-04 11:45:00,118.53,118.53,117.97,118.11,35139.0,115.8625,115.8625,115.3151,115.4519,35139.0
2020-02-04 11:50:00,118.08,118.45,117.84,118.0,37314.0,115.4226,115.7843,115.188,115.3444,37314.0
2020-02-04 11:55:00,118.02,118.08,117.54,117.54,20848.0,115.364,115.4226,114.8948,114.8948,20848.0
2020-02-04 12:00:00,117.56,117.76,117.55,117.73,28630.0,114.9143,115.1098,114.9045,115.0805,28630.0
2020-02-04 12:05:00,117.74,118.07,117.47,118.01,54836.0,115.0903,115.4128,114.8263,115.3542,54836.0
2020-02-04 12:10:00,117.98,118.17,117.91,118.01,21090.0,115.3249,115.5106,115.2564,115.3542,21090.0
2020-02-04 12:15:00,118.01,118.2,117.9,117.9,26932.0,115.3542,115.5399,115.2467,115.2467,26932.0
2020-02-04 12:20:00,117.88,118.09,117.74,118.0,12787.0,115.2271,115.4324,115.0903,115.3444,12787.0
2020-02-04 12:25:00,117.98,118.05,117.85,117.9,9894.0,115.3249,115.3933,115.1978,115.2467,9894.0
2020-02-04 12:30:00,117.88,118.44,117.88,118.23,7797.0,115.2271,115.7745,115.2271,115.5692,7797.0
2020-02-04 12:35:00,118.24,118.56,118.24,118.46,7533.0,115.579,115.8918,115.579,115.7941,7533.0
2020-02-04 12:40:00,118.46,118.78,118.46,118.78,8944.0,115.7941,116.1069,115.7941,116.1069,8944.0
2020-02-04 12:45:00,118.78,118.78,118.44,118.44,7299.0,116.1069,116.1069,115.7745,115.7745,7299.0
2020-02-04 12:50:00,118.5,118.9,118.49,118.9,19661.0,115.8332,116.2242,115.8234,116.2242,19661.0
2020-02-04 12:55:00,118.87,119.34,118.86,119.23,36318.0,116.1948,116.6543,116.1851,116.5467,36318.0
2020-02-04 13:00:00,119.23,119.42,119.13,119.2,51199.0,116.5467,116.7325,116.449,116.5174,51199.0
2020-02-04 13:05:00,119.16,119.29,118.84,118.93,38036.0,116.4783,116.6054,116.1655,116.2535,38036.0
2020-02-04 13:10:00,118.98,119.18,118.55,118.57,62267.0,116.3024,116.4979,115.882,115.9016,62267.0
2020-02-04 13:15:00,118.56,118.62,118.13,118.13,22310.0,115.8918,115.9505,115.4715,115.4715,22310.0
2020-02-04 13:20:00,118.21,118.34,118.05,118.17,26800.0,115.5497,115.6768,115.3933,115.5106,26800.0
2020-02-04 13:25:00,118.28,118.39,118.17,118.23,9666.0,115.6181,115.7256,115.5106,115.5692,9666.0
2020-02-04 13:30:00,118.29,118.33,118.1,118.19,10912.0,115.6279,115.667,115.4422,115.5301,10912.0
2020-02-04 13:35:00,118.19,118.21,117.96,118.05,12448.0,115.5301,115.5497,115.3053,115.3933,12448.0
2020-02-04 13:40:00,118.08,118.14,117.9,118.0,36309.0,115.4226,115.4813,115.2467,115.3444,36309.0
2020-02-04 13:45:00,117.98,118.04,117.54,117.6,32986.0,115.3249,115.3835,114.8948,114.9534,32986.0
2020-02-04 13:50:00,117.56,117.68,117.3,117.52,23531.0,114.9143,115.0316,114.6602,114.8752,23531.0
2020-02-04 13:55:00,117.55,117.61,117.31,117.41,17166.0,114.9045,114.9632,114.6699,114.7677,17166.0
2020-02-04 14:00:00,117.56,117.65,117.47,117.57,5164.0,114.9143,115.0023,114.8263,114.9241,5164.0
2020-02-04 14:05:00,117.57,117.77,117.56,117.7,9894.0,114.9241,115.1196,114.9143,115.0512,9894.0
2020-02-04 14:10:00,117.72,118.27,117.72,118.22,23047.0,115.0707,115.6083,115.0707,115.5595,23047.0
2020-02-04 14:15:00,118.17,118.26,117.56,117.65,18293.0,115.5106,115.5986,114.9143,115.0023,18293.0
2020-02-04 14:20:00,117.63,117.64,117.36,117.4,5968.0,114.9827,114.9925,114.7188,114.7579,5968.0
2020-02-04 14:25:00,117.39,117.44,116.91,117.09,16923.0,114.7481,114.797,114.2789,114.4549,16923.0
2020-02-04 14:30:00,117.12,117.13,116.8,116.86,18909.0,114.4842,114.494,114.1714,114.2301,18909.0
2020-02-04 14:35:00,116.84,117.4,116.71,117.31,19367.0,114.2105,114.7579,114.0834,114.6699,19367.0
2020-02-04 14:40:00,117.33,117.49,117.27,117.29,11474.0,114.6895,114.8459,114.6308,114.6504,11474.0
2020-02-04 14:45:00,117.28,117.57,117.26,117.56,17363.0,114.6406,114.9241,114.6211,114.9143,17363.0
2020-02-04 14:50:00,117.59,117.91,117.4,117.91,26289.0,114.9436,115.2564,114.7579,115.2564,26289.0
2020-02-04 14:55:00,117.87,117.87,117.48,117.55,27199.0,115.2173,115.2173,114.8361,114.9045,27199.0
2020-02-04 15:00:00,117.52,117.6,117.37,117.56,23416.0,114.8752,114.9534,114.7286,114.9143,23416.0
2020-02-04 15:05:00,117.57,117.88,117.56,117.75,19597.0,114.9241,115.2271,114.9143,115.1,19597.0
2020-02-04 15:10:00,117.74,117.82,117.68,117.76,16455.0,115.0903,115.1685,115.0316,115.1098,16455.0
2020-02-04 15:15:00,117.77,118.02,117.7,118.0,19790.0,115.1196,115.364,115.0512,115.3444,19790.0
2020-02-04 15:20:00,118.01,118.22,117.9,117.96,15982.0,115.3542,115.5595,115.2467,115.3053,15982.0
2020-02-04 15:25:00,117.99,118.05,117.89,117.95,23583.0,115.3346,115.3933,115.2369,115.2955,23583.0
2020-02-04 15:30:00,117.96,118.11,117.87,117.91,32910.0,115.3053,115.4519,115.2173,115.2564,32910.0
2020-02-04 15:35:00,117.91,117.99,117.88,117.9,27773.0,115.2564,115.3346,115.2271,115.2467,27773.0
2020-02-04 15:40:00,117.89,118.34,117.74,117.86,88026.0,115.2369,115.6768,115.0903,115.2076,88026.0
2020-02-04 15:45:00,117.82,118.02,117.59,118.02,67252.0,115.1685,115.364,114.9436,115.364,67252.0
2020-02-04 15:50:00,118.02,118.08,117.61,117.84,104923.0,115.364,115.4226,114.9632,115.188,104923.0
2020-02-04 15:55:00,117.84,118.07,117.8,118.0,177347.0,115.188,115.4128,115.1489,115.3444,177347.0
2020-02-05 09:30:00,119.5,120.18,119.32,119.59,67081.0,116.8107,117.4753,116.6347,116.8986,67081.0
2020-02-05 09:35:00,119.66,119.68,118.75,118.83,31188.0,116.9671,116.9866,116.0775,116.1557,31188.0
2020-02-05 09:40:00,118.76,120.45,118.76,120.2,62818.0,116.0873,117.7393,116.0873,117.4949,62818.0
2020-02-05 09:45:00,120.03,120.82,119.88,120.29,43503.0,117.3287,118.1009,117.1821,117.5829,43503.0
2020-02-05 09:50:00,120.29,120.65,120.18,120.2,84533.0,117.5829,117.9348,117.4753,117.4949,84533.0
2020-02-05 09:55:00,120.19,120.5,120.14,120.33,88165.0,117.4851,117.7881,117.4362,117.622,88165.0
2020-02-05 10:00:00,120.29,120.34,119.5,119.68,38434.0,117.5829,117.6317,116.8107,116.9866,38434.0
2020-02-05 10:05:00,119.79,119.92,119.01,119.56,21276.0,117.0941,117.2212,116.3317,116.8693,21276.0
2020-02-05 10:10:00,119.49,119.6,119.07,119.15,13061.0,116.8009,116.9084,116.3903,116.4685,13061.0
2020-02-05 10:15:00,119.13,119.29,118.83,119.09,22652.0,116.449,116.6054,116.1557,116.4099,22652.0
2020-02-05 10:20:00,119.03,119.21,118.98,119.08,24123.0,116.3512,116.5272,116.3024,116.4001,24123.0
2020-02-05 10:25:00,119.11,119.26,118.78,118.98,39090.0,116.4294,116.5761,116.1069,116.3024,39090.0
2020-02-05 10:30:00,118.9,119.64,118.78,119.55,30925.0,116.2242,116.9475,116.1069,116.8595,30925.0
2020-02-05 10:35:00,119.48,119.51,118.36,118.73,98526.0,116.7911,116.8204,115.6963,116.058,98526.0
2020-02-05 10:40:00,118.68,119.32,118.6,119.28,15679.0,116.0091,116.6347,115.9309,116.5956,15679.0
2020-02-05 10:45:00,119.33,119.39,118.87,118.91,21481.0,116.6445,116.7031,116.1948,116.2339,21481.0
2020-02-05 10:50:00,118.83,119.13,118.67,119.11,14089.0,116.1557,116.449,115.9993,116.4294,14089.0
2020-02-05 10:55:00,119.06,119.24,118.77,119.02,8077.0,116.3806,116.5565,116.0971,116.3415,8077.0
2020-02-05 11:00:00,119.02,119.02,118.68,118.73,21445.0,116.3415,116.3415,116.0091,116.058,21445.0
2020-02-05 11:05:00,118.79,119.13,118.76,119.13,12330.0,116.1166,116.449,116.0873,116.449,12330.0
2020-02-05 11:10:00,119.06,119.3,118.92,119.21,7188.0,116.3806,116.6152,116.2437,116.5272,7188.0
2020-02-05 11:15:00,119.2,119.22,118.95,119.09,14111.0,116.5174,116.537,116.273,116.4099,14111.0
2020-02-05 11:20:00,119.01,119.13,118.89,119.13,12873.0,116.3317,116.449,116.2144,116.449,12873.0
2020-02-05 11:25:00,119.11,119.19,118.92,119.0,7317.0,116.4294,116.5076,116.2437,116.3219,7317.0
2020-02-05 11:30:00,119.02,119.13,118.98,119.0,9443.0,116.3415,116.449,116.3024,116.3219,9443.0
2020-02-05 11:35:00,119.0,119.21,118.97,119.21,22462.0,116.3219,116.5272,116.2926,116.5272,22462.0
2020-02-05 11:40:00,119.25,119.4,119.12,119.4,13523.0,116.5663,116.7129,116.4392,116.7129,13523.0
2020-02-05 11:45:00,119.43,119.44,119.19,119.28,9449.0,116.7422,116.752,116.5076,116.5956,9449.0
2020-02-05 11:50:00,119.21,119.21,118.77,118.88,12053.0,116.5272,116.5272,116.0971,116.2046,12053.0
2020-02-05 11:55:00,118.92,119.0,118.63,118.7,16881.0,116.2437,116.3219,115.9602,116.0287,16881.0
2020-02-05 12:00:00,118.71,118.72,118.23,118.33,7988.0,116.0384,116.0482,115.5692,115.667,7988.0
2020-02-05 12:05:00,118.34,118.41,118.15,118.2,8816.0,115.6768,115.7452,115.491,115.5399,8816.0
2020-02-05 12:10:00,118.22,118.37,118.18,118.27,8496.0,115.5595,115.7061,115.5204,115.6083,8496.0
2020-02-05 12:15:00,118.27,118.41,118.06,118.06,18975.0,115.6083,115.7452,115.4031,115.4031,18975.0
2020-02-05 12:20:00,118.06,118.06,117.79,117.93,33338.0,115.4031,115.4031,115.1391,115.276,33338.0
2020-02-05 12:25:00,117.93,118.09,117.91,118.02,31861.0,115.276,115.4324,115.2564,115.364,31861.0
2020-02-05 12:30:00,118.03,118.09,117.88,117.97,68265.0,115.3737,115.4324,115.2271,115.3151,68265.0
2020-02-05 12:35:00,117.94,118.01,117.8,117.98,34795.0,115.2858,115.3542,115.1489,115.3249,34795.0
2020-02-05 12:40:00,117.99,118.04,117.86,118.04,7237.0,115.3346,115.3835,115.2076,115.3835,7237.0
2020-02-05 12:45:00,118.1,118.14,118.08,118.11,3975.0,115.4422,115.4813,115.4226,115.4519,3975.0
2020-02-05 12:50:00,118.12,118.25,117.78,117.78,27912.0,115.4617,115.5888,115.1294,115.1294,27912.0
2020-02-05 12:55:00,117.74,118.03,117.72,117.97,33382.0,115.0903,115.3737,115.0707,115.3151,33382.0
2020-02-05 13:00:00,117.97,118.1,117.85,117.86,6213.0,115.3151,115.4422,115.1978,115.2076,6213.0
2020-02-05 13:05:00,117.86,117.86,117.61,117.8,7429.0,115.2076,115.2076,114.9632,115.1489,7429.0
2020-02-05 13:10:00,117.8,117.86,117.75,117.83,6686.0,115.1489,115.2076,115.1,115.1782,6686.0
2020-02-05 13:15:00,117.82,117.88,117.75,117.76,5881.0,115.1685,115.2271,115.1,115.1098,5881.0
2020-02-05 13:20:00,117.73,117.95,117.73,117.95,11028.0,115.0805,115.2955,115.0805,115.2955,11028.0
2020-02-05 13:25:00,118.0,118.04,117.85,118.0,10697.0,115.3444,115.3835,115.1978,115.3444,10697.0
2020-02-05 13:30:00,117.97,118.13,117.97,118.02,6143.0,115.3151,115.4715,115.3151,115.364,6143.0
2020-02-05 13:35:00,118.03,118.08,117.96,118.01,7074.0,115.3737,115.4226,115.3053,115.3542,7074.0
2020-02-05 13:40:00,118.03,118.05,117.91,118.03,9533.0,115.3737,115.3933,115.2564,115.3737,9533.0
2020-02-05 13:45:00,118.04,118.13,117.97,118.02,9845.0,115.3835,115.4715,115.3151,115.364,9845.0
2020-02-05 13:50:00,118.01,118.1,117.98,118.0,19508.0,115.3542,115.4422,115.3249,115.3444,19508.0
2020-02-05 13:55:00,118.0,118.04,117.85,117.87,12168.0,115.3444,115.3835,115.1978,115.2173,12168.0
2020-02-05 14:00:00,117.86,117.98,117.81,117.93,12365.0,115.2076,115.3249,115.1587,115.276,12365.0
2020-02-05 14:05:00,117.95,117.99,117.84,117.96,9759.0,115.2955,115.3346,115.188,115.3053,9759.0
2020-02-05 14:10:00,117.94,117.98,117.77,117.8,12807.0,115.2858,115.3249,115.1196,115.1489,12807.0
2020-02-05 14:15:00,117.8,118.01,117.78,118.01,9704.0,115.1489,115.3542,115.1294,115.3542,9704.0
2020-02-05 14:20:00,117.99,118.06,117.92,118.03,8729.0,115.3346,115.4031,115.2662,115.3737,8729.0
2020-02-05 14:25:00,118.02,118.03,117.92,118.0,5422.0,115.364,115.3737,115.2662,115.3444,5422.0
2020-02-05 14:30:00,118.0,118.06,117.99,118.02,13848.0,115.3444,115.4031,115.3346,115.364,13848.0
2020-02-05 14:35:00,118.0,118.0,117.82,117.9,10159.0,115.3444,115.3444,115.1685,115.2467,10159.0
2020-02-05 14:40:00,117.88,118.03,117.88,118.02,10127.0,115.2271,115.3737,115.2271,115.364,10127.0
2020-02-05 14:45:00,117.99,118.14,117.98,118.05,18010.0,115.3346,115.4813,115.3249,115.3933,18010.0
2020-02-05 14:50:00,118.02,118.3,118.02,118.24,13746.0,115.364,115.6377,115.364,115.579,13746.0
2020-02-05 14:55:00,118.27,118.68,118.22,118.68,64102.0,115.6083,116.0091,115.5595,116.0091,64102.0
2020-02-05 15:00:00,118.7,118.71,118.57,118.61,21449.0,116.0287,116.0384,115.9016,115.9407,21449.0
2020-02-05 15:05:00,118.64,118.76,118.62,118.62,17914.0,115.97,116.0873,115.9505,115.9505,17914.0
2020-02-05 15:10:00,118.62,118.64,118.44,118.48,25241.0,115.9505,115.97,115.7745,115.8136,25241.0
2020-02-05 15:15:00,118.5,118.83,118.49,118.82,18146.0,115.8332,116.1557,115.8234,116.146,18146.0
2020-02-05 15:20:00,118.8,118.92,118.79,118.84,21454.0,116.1264,116.2437,116.1166,116.1655,21454.0
2020-02-05 15:25:00,118.82,118.9,118.69,118.74,12648.0,116.146,116.2242,116.0189,116.0678,12648.0
2020-02-05 15:30:00,118.74,118.78,118.43,118.48,67703.0,116.0678,116.1069,115.7647,115.8136,67703.0
2020-02-05 15:35:00,118.5,118.69,118.46,118.53,32498.0,115.8332,116.0189,115.7941,115.8625,32498.0
2020-02-05 15:40:00,118.5,118.63,118.48,118.58,13491.0,115.8332,115.9602,115.8136,115.9114,13491.0
2020-02-05 15:45:00,118.56,118.62,118.42,118.6,46509.0,115.8918,115.9505,115.755,115.9309,46509.0
2020-02-05 15:50:00,118.6,118.6,118.19,118.31,46549.0,115.9309,115.9309,115.5301,115.6474,46549.0
2020-02-05 15:55:00,118.3,118.31,118.14,118.27,107844.0,115.6377,115.6474,115.4813,115.6083,107844.0
2020-02-06 09:30:00,118.91,119.31,118.57,118.61,33229.0,116.2339,116.6249,115.9016,115.9407,33229.0
2020-02-06 09:35:00,118.61,119.02,118.51,118.73,29205.0,115.9407,116.3415,115.8429,116.058,29205.0
2020-02-06 09:40:00,118.7,118.71,118.26,118.41,17760.0,116.0287,116.0384,115.5986,115.7452,17760.0
2020-02-06 09:45:00,118.48,119.0,118.42,118.95,27426.0,115.8136,116.3219,115.755,116.273,27426.0
2020-02-06 09:50:00,118.92,119.33,118.82,119.14,14645.0,116.2437,116.6445,116.146,116.4588,14645.0
2020-02-06 09:55:00,119.12,119.88,119.1,119.86,12809.0,116.4392,117.1821,116.4197,117.1625,12809.0
2020-02-06 10:00:00,119.86,120.21,119.59,120.14,54554.0,117.1625,117.5047,116.8986,117.4362,54554.0
2020-02-06 10:05:00,120.18,120.3,119.68,119.68,32386.0,117.4753,117.5926,116.9866,116.9866,32386.0
2020-02-06 10:10:00,119.72,120.09,119.72,120.02,21787.0,117.0257,117.3874,117.0257,117.3189,21787.0
2020-02-06 10:15:00,120.03,120.06,119.7,119.7,21722.0,117.3287,117.358,117.0062,117.0062,21722.0
2020-02-06 10:20:00,119.7,119.93,119.63,119.63,31359.0,117.0062,117.231,116.9377,116.9377,31359.0
2020-02-06 10:25:00,119.71,119.89,119.66,119.74,7591.0,117.0159,117.1919,116.9671,117.0452,7591.0
2020-02-06 10:30:00,119.71,119.76,119.57,119.75,8230.0,117.0159,117.0648,116.8791,117.055,8230.0
2020-02-06 10:35:00,119.75,119.83,119.24,119.56,31326.0,117.055,117.1332,116.5565,116.8693,31326.0
2020-02-06 10:40:00,119.67,119.75,119.47,119.47,8720.0,116.9768,117.055,116.7813,116.7813,8720.0
2020-02-06 10:45:00,119.52,119.71,119.52,119.55,7640.0,116.8302,117.0159,116.8302,116.8595,7640.0
2020-02-06 10:50:00,119.56,119.57,119.27,119.27,8477.0,116.8693,116.8791,116.5858,116.5858,8477.0
2020-02-06 10:55:00,119.3,119.3,118.89,118.91,20470.0,116.6152,116.6152,116.2144,116.2339,20470.0
2020-02-06 11:00:00,118.92,118.93,118.67,118.76,11007.0,116.2437,116.2535,115.9993,116.0873,11007.0
2020-02-06 11:05:00,118.76,118.76,118.59,118.66,11648.0,116.0873,116.0873,115.9211,115.9896,11648.0
2020-02-06 11:10:00,118.7,119.0,118.66,118.94,14746.0,116.0287,116.3219,115.9896,116.2633,14746.0
2020-02-06 11:15:00,118.94,119.0,118.7,118.94,29987.0,116.2633,116.3219,116.0287,116.2633,29987.0
2020-02-06 11:20:00,118.97,119.0,118.91,119.0,15122.0,116.2926,116.3219,116.2339,116.3219,15122.0
2020-02-06 11:25:00,119.02,119.04,118.77,118.85,11784.0,116.3415,116.361,116.0971,116.1753,11784.0
2020-02-06 11:30:00,118.82,118.96,118.69,118.96,25510.0,116.146,116.2828,116.0189,116.2828,25510.0
2020-02-06 11:35:00,118.93,118.93,118.68,118.8,16627.0,116.2535,116.2535,116.0091,116.1264,16627.0
2020-02-06 11:40:00,118.8,118.91,118.71,118.76,11957.0,116.1264,116.2339,116.0384,116.0873,11957.0
2020-02-06 11:45:00,118.79,118.98,118.76,118.98,15001.0,116.1166,116.3024,116.0873,116.3024,15001.0
2020-02-06 11:50:00,118.96,119.0,118.6,118.74,14195.0,116.2828,116.3219,115.9309,116.0678,14195.0
2020-02-06 11:55:00,118.76,118.83,118.47,118.65,23443.0,116.0873,116.1557,115.8038,115.9798,23443.0
2020-02-06 12:00:00,118.65,118.75,118.59,118.59,12237.0,115.9798,116.0775,115.9211,115.9211,12237.0
2020-02-06 12:05:00,118.61,118.79,118.53,118.71,14369.0,115.9407,116.1166,115.8625,116.0384,14369.0
2020-02-06 12:10:00,118.68,118.72,118.56,118.57,10931.0,116.0091,116.0482,115.8918,115.9016,10931.0
2020-02-06 12:15:00,118.59,118.75,118.58,118.75,9103.0,115.9211,116.0775,115.9114,116.0775,9103.0
2020-02-06 12:20:00,118.75,118.75,118.58,118.67,26304.0,116.0775,116.0775,115.9114,115.9993,26304.0
2020-02-06 12:25:00,118.63,118.8,118.63,118.78,11654.0,115.9602,116.1264,115.9602,116.1069,11654.0
2020-02-06 12:30:00,118.79,118.81,118.61,118.68,21567.0,116.1166,116.1362,115.9407,116.0091,21567.0
2020-02-06 12:35:00,118.68,118.69,118.57,118.66,16860.0,116.0091,116.0189,115.9016,115.9896,16860.0
2020-02-06 12:40:00,118.65,118.7,118.37,118.38,18662.0,115.9798,116.0287,115.7061,115.7159,18662.0
2020-02-06 12:45:00,118.35,118.37,118.14,118.15,18330.0,115.6865,115.7061,115.4813,115.491,18330.0
2020-02-06 12:50:00,118.17,118.45,118.1,118.45,14694.0,115.5106,115.7843,115.4422,115.7843,14694.0
2020-02-06 12:55:00,118.4,118.5,118.3,118.37,9225.0,115.7354,115.8332,115.6377,115.7061,9225.0
2020-02-06 13:00:00,118.33,118.6,118.3,118.49,10716.0,115.667,115.9309,115.6377,115.8234,10716.0
2020-02-06 13:05:00,118.52,118.67,118.42,118.42,14111.0,115.8527,115.9993,115.755,115.755,14111.0
2020-02-06 13:10:00,118.43,118.47,118.25,118.25,13602.0,115.7647,115.8038,115.5888,115.5888,13602.0
2020-02-06 13:15:00,118.27,118.27,118.1,118.16,12319.0,115.6083,115.6083,115.4422,115.5008,12319.0
2020-02-06 13:20:00,118.15,118.21,118.08,118.21,7137.0,115.491,115.5497,115.4226,115.5497,7137.0
2020-02-06 13:25:00,118.22,118.28,118.2,118.23,6759.0,115.5595,115.6181,115.5399,115.5692,6759.0
2020-02-06 13:30:00,118.23,118.23,117.88,117.93,23959.0,115.5692,115.5692,115.2271,115.276,23959.0
2020-02-06 13:35:00,117.92,117.93,117.55,117.55,19439.0,115.2662,115.276,114.9045,114.9045,19439.0
2020-02-06 13:40:00,117.53,118.0,117.51,117.95,18414.0,114.885,115.3444,114.8654,115.2955,18414.0
2020-02-06 13:45:00,117.92,118.05,117.85,117.88,30321.0,115.2662,115.3933,115.1978,115.2271,30321.0
2020-02-06 13:50:00,117.95,117.95,117.87,117.9,17166.0,115.2955,115.2955,115.2173,115.2467,17166.0
2020-02-06 13:55:00,117.89,117.98,117.87,117.89,16042.0,115.2369,115.3249,115.2173,115.2369,16042.0
2020-02-06 14:00:00,117.89,117.89,117.48,117.61,26885.0,115.2369,115.2369,114.8361,114.9632,26885.0
2020-02-06 14:05:00,117.63,117.65,117.41,117.41,13431.0,114.9827,115.0023,114.7677,114.7677,13431.0
2020-02-06 14:10:00,117.39,117.45,117.34,117.42,12327.0,114.7481,114.8068,114.6993,114.7775,12327.0
2020-02-06 14:15:00,117.42,117.43,117.2,117.2,14064.0,114.7775,114.7872,114.5624,114.5624,14064.0
2020-02-06 14:20:00,117.23,117.25,117.1,117.2,12301.0,114.5917,114.6113,114.4647,114.5624,12301.0
2020-02-06 14:25:00,117.23,117.57,117.21,117.54,28054.0,114.5917,114.9241,114.5722,114.8948,28054.0
2020-02-06 14:30:00,117.57,117.63,117.49,117.57,38084.0,114.9241,114.9827,114.8459,114.9241,38084.0
2020-02-06 14:35:00,117.57,117.84,117.54,117.7,15877.0,114.9241,115.188,114.8948,115.0512,15877.0
2020-02-06 14:40:00,117.78,117.8,117.65,117.67,13595.0,115.1294,115.1489,115.0023,115.0218,13595.0
2020-02-06 14:45:00,117.65,117.74,117.57,117.57,10943.0,115.0023,115.0903,114.9241,114.9241,10943.0
2020-02-06 14:50:00,117.59,117.62,117.4,117.55,20164.0,114.9436,114.973,114.7579,114.9045,20164.0
2020-02-06 14:55:00,117.56,117.59,117.52,117.53,11529.0,114.9143,114.9436,114.8752,114.885,11529.0
2020-02-06 15:00:00,117.55,117.55,117.44,117.47,15907.0,114.9045,114.9045,114.797,114.8263,15907.0
2020-02-06 15:05:00,117.47,117.5,117.34,117.48,16282.0,114.8263,114.8557,114.6993,114.8361,16282.0
2020-02-06 15:10:00,117.47,117.48,117.28,117.37,18312.0,114.8263,114.8361,114.6406,114.7286,18312.0
2020-02-06 15:15:00,117.37,117.37,117.2,117.28,14916.0,114.7286,114.7286,114.5624,114.6406,14916.0
2020-02-06 15:20:00,117.28,117.3,117.14,117.16,20620.0,114.6406,114.6602,114.5038,114.5233,20620.0
2020-02-06 15:25:00,117.16,117.16,117.03,117.1,18464.0,114.5233,114.5233,114.3962,114.4647,18464.0
2020-02-06 15:30:00,117.11,117.11,117.0,117.06,36262.0,114.4744,114.4744,114.3669,114.4256,36262.0
2020-02-06 15:35:00,117.06,117.16,117.01,117.09,30770.0,114.4256,114.5233,114.3767,114.4549,30770.0
2020-02-06 15:40:00,117.1,117.15,117.0,117.01,55222.0,114.4647,114.5135,114.3669,114.3767,55222.0
2020-02-06 15:45:00,117.01,117.01,116.8,116.85,62691.0,114.3767,114.3767,114.1714,114.2203,62691.0
2020-02-06 15:50:00,116.85,116.87,116.79,116.84,71888.0,114.2203,114.2398,114.1616,114.2105,71888.0
2020-02-06 15:55:00,116.84,116.85,116.6,116.69,147431.0,114.2105,114.2203,113.9759,114.0639,147431.0
2020-02-07 09:30:00,113.37,113.71,112.25,112.48,211295.0,110.8186,111.151,109.7238,109.9486,211295.0
2020-02-07 09:35:00,112.46,112.75,111.57,111.95,160539.0,109.9291,110.2126,109.0591,109.4306,160539.0
2020-02-07 09:40:00,111.95,112.02,111.13,111.26,179377.0,109.4306,109.499,108.629,108.7561,179377.0
2020-02-07 09:45:00,111.19,111.55,110.52,111.17,161369.0,108.6877,109.0396,108.0327,108.6681,161369.0
2020-02-07 09:50:00,111.18,111.79,110.95,111.48,88226.0,108.6779,109.2742,108.4531,108.9711,88226.0
2020-02-07 09:55:00,111.48,111.81,111.25,111.48,72251.0,108.9711,109.2937,108.7463,108.9711,72251.0
2020-02-07 10:00:00,111.63,112.8,111.49,112.41,130031.0,109.1178,110.2614,108.9809,109.8802,130031.0
2020-02-07 10:05:00,112.41,113.13,112.35,112.5,62151.0,109.8802,110.584,109.8216,109.9682,62151.0
2020-02-07 10:10:00,112.5,112.83,112.34,112.83,22516.0,109.9682,110.2908,109.8118,110.2908,22516.0
2020-02-07 10:15:00,112.79,113.08,112.7,113.0,24284.0,110.2517,110.5351,110.1637,110.4569,24284.0
2020-02-07 10:20:00,113.04,113.28,112.97,113.04,30144.0,110.496,110.7306,110.4276,110.496,30144.0
2020-02-07 10:25:00,113.0,113.44,112.95,113.32,43926.0,110.4569,110.887,110.4081,110.7697,43926.0
2020-02-07 10:30:00,113.33,113.33,112.78,112.8,25887.0,110.7795,110.7795,110.2419,110.2614,25887.0
2020-02-07 10:35:00,112.8,113.16,112.42,112.42,60493.0,110.2614,110.6133,109.89,109.89,60493.0
2020-02-07 10:40:00,112.45,112.92,112.37,112.81,93110.0,109.9193,110.3787,109.8411,110.2712,93110.0
2020-02-07 10:45:00,112.83,113.27,112.56,113.15,86652.0,110.2908,110.7209,110.0268,110.6036,86652.0
2020-02-07 10:50:00,113.18,113.2,112.87,112.91,11044.0,110.6329,110.6524,110.3299,110.369,11044.0
2020-02-07 10:55:00,112.91,112.97,112.75,112.85,25597.0,110.369,110.4276,110.2126,110.3103,25597.0
2020-02-07 11:00:00,112.84,112.87,112.47,112.56,24992.0,110.3005,110.3299,109.9389,110.0268,24992.0
2020-02-07 11:05:00,112.58,112.78,112.58,112.67,16612.0,110.0464,110.2419,110.0464,110.1344,16612.0
2020-02-07 11:10:00,112.65,113.62,112.55,113.54,43679.0,110.1148,111.063,110.0171,110.9848,43679.0
2020-02-07 11:15:00,113.49,113.54,113.01,113.15,27123.0,110.9359,110.9848,110.4667,110.6036,27123.0
2020-02-07 11:20:00,113.18,113.91,113.14,113.89,35318.0,110.6329,111.3465,110.5938,111.3269,35318.0
2020-02-07 11:25:00,113.86,114.31,113.75,114.08,30084.0,111.2976,111.7375,111.1901,111.5126,30084.0
2020-02-07 11:30:00,114.07,114.07,113.58,113.67,22402.0,111.5029,111.5029,111.0239,111.1119,22402.0
2020-02-07 11:35:00,113.67,114.02,113.5,113.96,11590.0,111.1119,111.454,110.9457,111.3953,11590.0
2020-02-07 11:40:00,113.89,114.03,113.76,113.93,10626.0,111.3269,111.4638,111.1998,111.366,10626.0
2020-02-07 11:45:00,113.91,113.93,113.69,113.86,16894.0,111.3465,111.366,111.1314,111.2976,16894.0
2020-02-07 11:50:00,113.79,114.05,113.75,113.84,10790.0,111.2292,111.4833,111.1901,111.278,10790.0
2020-02-07 11:55:00,113.84,113.84,113.6,113.64,9117.0,111.278,111.278,111.0434,111.0825,9117.0
2020-02-07 12:00:00,113.6,113.61,113.35,113.35,18087.0,111.0434,111.0532,110.7991,110.7991,18087.0
2020-02-07 12:05:00,113.34,113.81,112.92,112.98,134289.0,110.7893,111.2487,110.3787,110.4374,134289.0
2020-02-07 12:10:00,112.96,113.49,112.84,113.32,99079.0,110.4178,110.9359,110.3005,110.7697,99079.0
2020-02-07 12:15:00,113.28,113.45,112.71,112.8,97148.0,110.7306,110.8968,110.1735,110.2614,97148.0
2020-02-07 12:20:00,112.8,112.9,112.51,112.86,60126.0,110.2614,110.3592,109.978,110.3201,60126.0
2020-02-07 12:25:00,112.87,113.16,112.86,113.04,45924.0,110.3299,110.6133,110.3201,110.496,45924.0
2020-02-07 12:30:00,113.06,113.26,112.83,112.84,19104.0,110.5156,110.7111,110.2908,110.3005,19104.0
2020-02-07 12:35:00,112.82,112.89,112.44,112.82,36674.0,110.281,110.3494,109.9095,110.281,36674.0
2020-02-07 12:40:00,112.82,112.9,112.56,112.57,20954.0,110.281,110.3592,110.0268,110.0366,20954.0
2020-02-07 12:45:00,112.59,112.96,112.5,112.86,54802.0,110.0562,110.4178,109.9682,110.3201,54802.0
2020-02-07 12:50:00,112.82,112.85,112.24,112.85,69975.0,110.281,110.3103,109.714,110.3103,69975.0
2020-02-07 12:55:00,112.81,113.4,112.51,113.37,34850.0,110.2712,110.8479,109.978,110.8186,34850.0
2020-02-07 13:00:00,113.35,113.59,113.35,113.57,14169.0,110.7991,111.0337,110.7991,111.0141,14169.0
2020-02-07 13:05:00,113.5,113.6,113.23,113.23,10871.0,110.9457,111.0434,110.6818,110.6818,10871.0
2020-02-07 13:10:00,113.22,113.25,113.12,113.17,15109.0,110.672,110.7013,110.5742,110.6231,15109.0
2020-02-07 13:15:00,113.15,113.18,112.94,113.15,13025.0,110.6036,110.6329,110.3983,110.6036,13025.0
2020-02-07 13:20:00,113.18,113.66,113.16,113.66,40914.0,110.6329,111.1021,110.6133,111.1021,40914.0
2020-02-07 13:25:00,113.64,113.66,113.19,113.29,35033.0,111.0825,111.1021,110.6427,110.7404,35033.0
2020-02-07 13:30:00,113.32,113.36,112.99,113.02,13630.0,110.7697,110.8088,110.4472,110.4765,13630.0
2020-02-07 13:35:00,113.04,113.24,113.02,113.04,20164.0,110.496,110.6915,110.4765,110.496,20164.0
2020-02-07 13:40:00,113.03,113.15,112.78,112.78,13040.0,110.4863,110.6036,110.2419,110.2419,13040.0
2020-02-07 13:45:00,112.84,112.96,112.72,112.89,25407.0,110.3005,110.4178,110.1832,110.3494,25407.0
2020-02-07 13:50:00,112.92,112.93,112.76,112.9,20612.0,110.3787,110.3885,110.2223,110.3592,20612.0
2020-02-07 13:55:00,112.89,112.94,112.76,112.79,12897.0,110.3494,110.3983,110.2223,110.2517,12897.0
2020-02-07 14:00:00,112.83,112.9,112.59,112.63,32081.0,110.2908,110.3592,110.0562,110.0953,32081.0
2020-02-07 14:05:00,112.65,112.68,112.36,112.38,31618.0,110.1148,110.1441,109.8313,109.8509,31618.0
2020-02-07 14:10:00,112.4,112.55,112.31,112.5,24299.0,109.8704,110.0171,109.7825,109.9682,24299.0
2020-02-07 14:15:00,112.51,112.66,112.46,112.54,13231.0,109.978,110.1246,109.9291,110.0073,13231.0
2020-02-07 14:20:00,112.51,112.55,112.33,112.41,17973.0,109.978,110.0171,109.802,109.8802,17973.0
2020-02-07 14:25:00,112.43,112.6,112.33,112.51,16645.0,109.8998,110.0659,109.802,109.978,16645.0
2020-02-07 14:30:00,112.54,112.66,112.51,112.54,24321.0,110.0073,110.1246,109.978,110.0073,24321.0
2020-02-07 14:35:00,112.56,112.61,112.41,112.42,24498.0,110.0268,110.0757,109.8802,109.89,24498.0
2020-02-07 14:40:00,112.4,112.46,112.21,112.46,29381.0,109.8704,109.9291,109.6847,109.9291,29381.0
2020-02-07 14:45:00,112.42,112.52,112.32,112.33,12741.0,109.89,109.9877,109.7922,109.802,12741.0
2020-02-07 14:50:00,112.35,112.39,112.21,112.27,14398.0,109.8216,109.8607,109.6847,109.7434,14398.0
2020-02-07 14:55:00,112.31,112.34,112.22,112.29,11532.0,109.7825,109.8118,109.6945,109.7629,11532.0
2020-02-07 15:00:00,112.33,112.5,112.29,112.36,22151.0,109.802,109.9682,109.7629,109.8313,22151.0
2020-02-07 15:05:00,112.36,112.88,112.36,112.73,82339.0,109.8313,110.3396,109.8313,110.193,82339.0
2020-02-07 15:10:00,112.7,112.87,112.55,112.86,26368.0,110.1637,110.3299,110.0171,110.3201,26368.0
2020-02-07 15:15:00,112.84,113.01,112.81,112.97,23061.0,110.3005,110.4667,110.2712,110.4276,23061.0
2020-02-07 15:20:00,112.98,112.98,112.8,112.87,25449.0,110.4374,110.4374,110.2614,110.3299,25449.0
2020-02-07 15:25:00,112.86,112.93,112.65,112.66,36548.0,110.3201,110.3885,110.1148,110.1246,36548.0
2020-02-07 15:30:00,112.66,112.68,112.31,112.32,50937.0,110.1246,110.1441,109.7825,109.7922,50937.0
2020-02-07 15:35:00,112.33,112.37,112.06,112.13,60435.0,109.802,109.8411,109.5381,109.6065,60435.0
2020-02-07 15:40:00,112.13,112.21,111.91,111.95,100890.0,109.6065,109.6847,109.3915,109.4306,100890.0
2020-02-07 15:45:00,111.95,112.06,111.9,111.98,88280.0,109.4306,109.5381,109.3817,109.4599,88280.0
2020-02-07 15:50:00,112.02,112.02,111.65,111.69,197361.0,109.499,109.499,109.1373,109.1764,197361.0
2020-02-07 15:55:00,111.68,111.72,111.46,111.55,390696.0,109.1666,109.2057,108.9516,109.0396,390696.0
2020-02-10 09:30:00,110.78,110.97,110.03,110.89,77054.0,108.2869,108.4726,107.5538,108.3944,77054.0
2020-02-10 09:35:00,110.94,111.18,110.79,110.95,32476.0,108.4433,108.6779,108.2967,108.4531,32476.0
2020-02-10 09:40:00,110.91,110.93,109.93,110.05,51819.0,108.414,108.4335,107.456,107.5733,51819.0
2020-02-10 09:45:00,110.06,110.24,109.75,109.81,59934.0,107.5831,107.759,107.2801,107.3387,59934.0
2020-02-10 09:50:00,109.85,110.01,109.52,109.94,37273.0,107.3778,107.5342,107.0553,107.4658,37273.0
2020-02-10 09:55:00,109.93,110.54,109.89,110.54,21513.0,107.456,108.0523,107.4169,108.0523,21513.0
2020-02-10 10:00:00,110.56,110.71,110.34,110.47,28552.0,108.0718,108.2185,107.8568,107.9839,28552.0
2020-02-10 10:05:00,110.48,110.76,110.45,110.45,51795.0,107.9936,108.2673,107.9643,107.9643,51795.0
2020-02-10 10:10:00,110.45,110.6,110.04,110.04,36298.0,107.9643,108.1109,107.5635,107.5635,36298.0
2020-02-10 10:15:00,110.1,110.42,110.08,110.39,14299.0,107.6222,107.935,107.6026,107.9057,14299.0
2020-02-10 10:20:00,110.3,110.61,110.28,110.54,13971.0,107.8177,108.1207,107.7981,108.0523,13971.0
2020-02-10 10:25:00,110.56,110.61,110.27,110.29,14032.0,108.0718,108.1207,107.7884,107.8079,14032.0
2020-02-10 10:30:00,110.25,110.43,110.21,110.21,22241.0,107.7688,107.9448,107.7297,107.7297,22241.0
2020-02-10 10:35:00,110.23,110.34,109.88,109.92,44279.0,107.7493,107.8568,107.4071,107.4462,44279.0
2020-02-10 10:40:00,109.95,110.0,109.81,109.98,26031.0,107.4756,107.5244,107.3387,107.5049,26031.0
2020-02-10 10:45:00,110.0,110.3,110.0,110.29,9818.0,107.5244,107.8177,107.5244,107.8079,9818.0
2020-02-10 10:50:00,110.31,110.31,110.0,110.13,13176.0,107.8275,107.8275,107.5244,107.6515,13176.0
2020-02-10 10:55:00,110.09,110.09,109.88,109.92,9940.0,107.6124,107.6124,107.4071,107.4462,9940.0
2020-02-10 11:00:00,109.94,110.08,109.9,110.08,22721.0,107.4658,107.6026,107.4267,107.6026,22721.0
2020-02-10 11:05:00,110.03,110.18,110.03,110.08,25281.0,107.5538,107.7004,107.5538,107.6026,25281.0
2020-02-10 11:10:00,110.09,110.14,109.86,109.93,27422.0,107.6124,107.6613,107.3876,107.456,27422.0
2020-02-10 11:15:00,109.96,110.08,109.88,109.94,16427.0,107.4853,107.6026,107.4071,107.4658,16427.0
2020-02-10 11:20:00,109.96,110.0,109.89,110.0,16837.0,107.4853,107.5244,107.4169,107.5244,16837.0
2020-02-10 11:25:00,109.97,110.18,109.97,110.07,14733.0,107.4951,107.7004,107.4951,107.5929,14733.0
2020-02-10 11:30:00,110.08,110.08,109.9,109.94,9029.0,107.6026,107.6026,107.4267,107.4658,9029.0
2020-02-10 11:35:00,109.97,110.17,109.85,110.05,18182.0,107.4951,107.6906,107.3778,107.5733,18182.0
2020-02-10 11:40:00,110.05,110.09,109.96,109.97,7368.0,107.5733,107.6124,107.4853,107.4951,7368.0
2020-02-10 11:45:00,109.95,110.33,109.95,110.25,10030.0,107.4756,107.847,107.4756,107.7688,10030.0
2020-02-10 11:50:00,110.23,110.26,110.0,110.0,9580.0,107.7493,107.7786,107.5244,107.5244,9580.0
2020-02-10 11:55:00,110.01,110.16,110.01,110.16,8097.0,107.5342,107.6808,107.5342,107.6808,8097.0
2020-02-10 12:00:00,110.16,110.31,110.13,110.15,13813.0,107.6808,107.8275,107.6515,107.6711,13813.0
2020-02-10 12:05:00,110.14,110.18,110.08,110.14,8930.0,107.6613,107.7004,107.6026,107.6613,8930.0
2020-02-10 12:10:00,110.15,110.17,109.98,109.98,10869.0,107.6711,107.6906,107.5049,107.5049,10869.0
2020-02-10 12:15:00,109.98,109.99,109.78,109.78,76168.0,107.5049,107.5147,107.3094,107.3094,76168.0
2020-02-10 12:20:00,109.77,109.82,109.58,109.62,20599.0,107.2996,107.3485,107.1139,107.153,20599.0
2020-02-10 12:25:00,109.59,109.83,109.56,109.82,12862.0,107.1237,107.3583,107.0944,107.3485,12862.0
2020-02-10 12:30:00,109.84,110.15,109.84,110.0,10881.0,107.368,107.6711,107.368,107.5244,10881.0
2020-02-10 12:35:00,109.93,110.0,109.85,110.0,7917.0,107.456,107.5244,107.3778,107.5244,7917.0
2020-02-10 12:40:00,110.0,110.14,109.99,110.13,8043.0,107.5244,107.6613,107.5147,107.6515,8043.0
2020-02-10 12:45:00,110.2,110.32,110.18,110.3,12948.0,107.7199,107.8372,107.7004,107.8177,12948.0
2020-02-10 12:50:00,110.29,110.29,110.09,110.12,7761.0,107.8079,107.8079,107.6124,107.6417,7761.0
2020-02-10 12:55:00,110.15,110.17,109.95,109.98,8360.0,107.6711,107.6906,107.4756,107.5049,8360.0
2020-02-10 13:00:00,109.98,110.03,109.96,109.99,10435.0,107.5049,107.5538,107.4853,107.5147,10435.0
2020-02-10 13:05:00,110.02,110.07,109.95,110.06,9388.0,107.544,107.5929,107.4756,107.5831,9388.0
2020-02-10 13:10:00,110.04,110.19,109.94,109.98,21423.0,107.5635,107.7102,107.4658,107.5049,21423.0
2020-02-10 13:15:00,110.0,110.01,109.81,109.92,20194.0,107.5244,107.5342,107.3387,107.4462,20194.0
2020-02-10 13:20:00,109.88,110.0,109.83,109.89,46563.0,107.4071,107.5244,107.3583,107.4169,46563.0
2020-02-10 13:25:00,109.88,110.04,109.86,109.98,31925.0,107.4071,107.5635,107.3876,107.5049,31925.0
2020-02-10 13:30:00,109.98,110.11,109.98,110.07,9519.0,107.5049,107.632,107.5049,107.5929,9519.0
2020-02-10 13:35:00,110.09,110.14,109.98,110.0,9171.0,107.6124,107.6613,107.5049,107.5244,9171.0
2020-02-10 13:40:00,110.0,110.01,109.86,109.96,13935.0,107.5244,107.5342,107.3876,107.4853,13935.0
2020-02-10 13:45:00,109.98,109.99,109.86,109.9,18181.0,107.5049,107.5147,107.3876,107.4267,18181.0
2020-02-10 13:50:00,109.91,109.99,109.89,109.99,9858.0,107.4365,107.5147,107.4169,107.5147,9858.0
2020-02-10 13:55:00,109.95,109.96,109.79,109.84,21398.0,107.4756,107.4853,107.3192,107.368,21398.0
2020-02-10 14:00:00,109.83,109.92,109.79,109.84,13038.0,107.3583,107.4462,107.3192,107.368,13038.0
2020-02-10 14:05:00,109.84,109.98,109.83,109.95,28222.0,107.368,107.5049,107.3583,107.4756,28222.0
2020-02-10 14:10:00,109.92,110.07,109.89,110.06,19334.0,107.4462,107.5929,107.4169,107.5831,19334.0
2020-02-10 14:15:00,110.08,110.09,109.89,109.9,15614.0,107.6026,107.6124,107.4169,107.4267,15614.0
2020-02-10 14:20:00,109.9,110.02,109.9,109.99,10382.0,107.4267,107.544,107.4267,107.5147,10382.0
2020-02-10 14:25:00,109.97,110.05,109.93,110.04,6796.0,107.4951,107.5733,107.456,107.5635,6796.0
2020-02-10 14:30:00,110.04,110.09,109.92,110.09,60537.0,107.5635,107.6124,107.4462,107.6124,60537.0
2020-02-10 14:35:00,110.09,110.09,109.67,109.77,18542.0,107.6124,107.6124,107.2019,107.2996,18542.0
2020-02-10 14:40:00,109.79,109.85,109.77,109.83,6619.0,107.3192,107.3778,107.2996,107.3583,6619.0
2020-02-10 14:45:00,109.82,109.87,109.79,109.8,12975.0,107.3485,107.3974,107.3192,107.3289,12975.0
2020-02-10 14:50:00,109.81,109.83,109.74,109.82,16455.0,107.3387,107.3583,107.2703,107.3485,16455.0
2020-02-10 14:55:00,109.81,109.88,109.78,109.81,11419.0,107.3387,107.4071,107.3094,107.3387,11419.0
2020-02-10 15:00:00,109.82,109.86,109.81,109.85,12728.0,107.3485,107.3876,107.3387,107.3778,12728.0
2020-02-10 15:05:00,109.84,110.04,109.82,110.04,17052.0,107.368,107.5635,107.3485,107.5635,17052.0
2020-02-10 15:10:00,110.04,110.16,109.97,110.0,16853.0,107.5635,107.6808,107.4951,107.5244,16853.0
2020-02-10 15:15:00,110.01,110.01,109.92,109.96,12555.0,107.5342,107.5342,107.4462,107.4853,12555.0
2020-02-10 15:20:00,109.97,110.1,109.95,109.98,77174.0,107.4951,107.6222,107.4756,107.5049,77174.0
2020-02-10 15:25:00,109.97,110.2,109.94,110.06,26279.0,107.4951,107.7199,107.4658,107.5831,26279.0
2020-02-10 15:30:00,110.06,110.17,109.91,110.14,131681.0,107.5831,107.6906,107.4365,107.6613,131681.0
2020-02-10 15:35:00,110.12,110.13,110.03,110.07,27793.0,107.6417,107.6515,107.5538,107.5929,27793.0
2020-02-10 15:40:00,110.07,110.08,109.91,109.96,22394.0,107.5929,107.6026,107.4365,107.4853,22394.0
2020-02-10 15:45:00,109.95,110.01,109.84,109.89,28929.0,107.4756,107.5342,107.368,107.4169,28929.0
2020-02-10 15:50:00,109.89,109.92,109.62,109.74,84622.0,107.4169,107.4462,107.153,107.2703,84622.0
2020-02-10 15:55:00,109.73,109.73,109.57,109.66,125440.0,107.2605,107.2605,107.1041,107.1921,125440.0
2020-02-11 09:30:00,111.06,111.55,110.6,110.68,112611.0,108.5606,109.0396,108.1109,108.1891,112611.0
2020-02-11 09:35:00,110.6,110.83,110.25,110.39,36016.0,108.1109,108.3358,107.7688,107.9057,36016.0
2020-02-11 09:40:00,110.39,111.26,110.29,111.21,74389.0,107.9057,108.7561,107.8079,108.7072,74389.0
2020-02-11 09:45:00,111.21,112.03,111.21,112.03,37608.0,108.7072,109.5088,108.7072,109.5088,37608.0
2020-02-11 09:50:00,112.05,112.49,111.94,112.24,76440.0,109.5283,109.9584,109.4208,109.714,76440.0
2020-02-11 09:55:00,112.23,112.5,112.12,112.21,48801.0,109.7043,109.9682,109.5967,109.6847,48801.0
2020-02-11 10:00:00,112.24,112.68,112.23,112.35,54814.0,109.714,110.1441,109.7043,109.8216,54814.0
2020-02-11 10:05:00,112.35,112.54,112.11,112.51,37404.0,109.8216,110.0073,109.587,109.978,37404.0
2020-02-11 10:10:00,112.5,112.64,112.37,112.47,49077.0,109.9682,110.105,109.8411,109.9389,49077.0
2020-02-11 10:15:00,112.47,112.52,112.09,112.13,29564.0,109.9389,109.9877,109.5674,109.6065,29564.0
2020-02-11 10:20:00,112.13,112.2,112.01,112.13,48788.0,109.6065,109.6749,109.4892,109.6065,48788.0
2020-02-11 10:25:00,112.08,112.6,112.08,112.53,54821.0,109.5576,110.0659,109.5576,109.9975,54821.0
2020-02-11 10:30:00,112.52,112.85,112.45,112.78,23745.0,109.9877,110.3103,109.9193,110.2419,23745.0
2020-02-11 10:35:00,112.77,112.99,112.73,112.94,26880.0,110.2321,110.4472,110.193,110.3983,26880.0
2020-02-11 10:40:00,112.95,113.02,112.71,112.91,21407.0,110.4081,110.4765,110.1735,110.369,21407.0
2020-02-11 10:45:00,112.93,112.99,112.58,112.87,48167.0,110.3885,110.4472,110.0464,110.3299,48167.0
2020-02-11 10:50:00,112.9,113.01,112.83,112.84,24650.0,110.3592,110.4667,110.2908,110.3005,24650.0
2020-02-11 10:55:00,112.86,113.02,112.86,113.01,25050.0,110.3201,110.4765,110.3201,110.4667,25050.0
2020-02-11 11:00:00,113.01,113.19,112.98,113.09,29165.0,110.4667,110.6427,110.4374,110.5449,29165.0
2020-02-11 11:05:00,113.11,113.43,113.09,113.12,23378.0,110.5645,110.8773,110.5449,110.5742,23378.0
2020-02-11 11:10:00,113.13,113.31,113.1,113.23,12071.0,110.584,110.76,110.5547,110.6818,12071.0
2020-02-11 11:15:00,113.25,113.38,113.16,113.36,42257.0,110.7013,110.8284,110.6133,110.8088,42257.0
2020-02-11 11:20:00,113.34,113.36,113.03,113.15,36679.0,110.7893,110.8088,110.4863,110.6036,36679.0
2020-02-11 11:25:00,113.16,113.37,113.16,113.23,32283.0,110.6133,110.8186,110.6133,110.6818,32283.0
2020-02-11 11:30:00,113.24,113.25,112.94,112.97,33910.0,110.6915,110.7013,110.3983,110.4276,33910.0
2020-02-11 11:35:00,112.94,113.15,112.94,113.08,16669.0,110.3983,110.6036,110.3983,110.5351,16669.0
2020-02-11 11:40:00,113.04,113.35,113.03,113.31,38485.0,110.496,110.7991,110.4863,110.76,38485.0
2020-02-11 11:45:00,113.31,113.58,113.25,113.53,12303.0,110.76,111.0239,110.7013,110.975,12303.0
2020-02-11 11:50:00,113.54,113.73,113.46,113.49,21527.0,110.9848,111.1705,110.9066,110.9359,21527.0
2020-02-11 11:55:00,113.49,113.67,113.49,113.57,17598.0,110.9359,111.1119,110.9359,111.0141,17598.0
2020-02-11 12:00:00,113.59,113.83,113.49,113.75,16915.0,111.0337,111.2683,110.9359,111.1901,16915.0
2020-02-11 12:05:00,113.76,113.91,113.67,113.76,15334.0,111.1998,111.3465,111.1119,111.1998,15334.0
2020-02-11 12:10:00,113.73,113.75,113.63,113.66,9611.0,111.1705,111.1901,111.0728,111.1021,9611.0
2020-02-11 12:15:00,113.67,113.84,113.64,113.81,11671.0,111.1119,111.278,111.0825,111.2487,11671.0
2020-02-11 12:20:00,113.8,113.83,113.72,113.82,15808.0,111.2389,111.2683,111.1607,111.2585,15808.0
2020-02-11 12:25:00,113.83,113.98,113.81,113.89,14767.0,111.2683,111.4149,111.2487,111.3269,14767.0
2020-02-11 12:30:00,113.9,113.9,113.78,113.81,15135.0,111.3367,111.3367,111.2194,111.2487,15135.0
2020-02-11 12:35:00,113.81,113.81,113.53,113.7,12901.0,111.2487,111.2487,110.975,111.1412,12901.0
2020-02-11 12:40:00,113.75,113.81,113.61,113.61,15811.0,111.1901,111.2487,111.0532,111.0532,15811.0
2020-02-11 12:45:00,113.57,113.57,113.47,113.47,6553.0,111.0141,111.0141,110.9164,110.9164,6553.0
2020-02-11 12:50:00,113.47,113.48,113.36,113.36,11699.0,110.9164,110.9261,110.8088,110.8088,11699.0
2020-02-11 12:55:00,113.35,113.36,113.15,113.23,17979.0,110.7991,110.8088,110.6036,110.6818,17979.0
2020-02-11 13:00:00,113.21,113.5,113.17,113.4,11175.0,110.6622,110.9457,110.6231,110.8479,11175.0
2020-02-11 13:05:00,113.41,113.55,113.37,113.5,20704.0,110.8577,110.9946,110.8186,110.9457,20704.0
2020-02-11 13:10:00,113.52,113.52,113.38,113.39,12235.0,110.9652,110.9652,110.8284,110.8382,12235.0
2020-02-11 13:15:00,113.39,113.5,113.32,113.49,13005.0,110.8382,110.9457,110.7697,110.9359,13005.0
2020-02-11 13:20:00,113.5,113.51,113.34,113.34,19026.0,110.9457,110.9555,110.7893,110.7893,19026.0
2020-02-11 13:25:00,113.32,113.42,113.29,113.36,21637.0,110.7697,110.8675,110.7404,110.8088,21637.0
2020-02-11 13:30:00,113.37,113.4,113.1,113.12,15491.0,110.8186,110.8479,110.5547,110.5742,15491.0
2020-02-11 13:35:00,113.1,113.16,112.97,112.98,23961.0,110.5547,110.6133,110.4276,110.4374,23961.0
2020-02-11 13:40:00,112.98,113.17,112.97,113.09,31854.0,110.4374,110.6231,110.4276,110.5449,31854.0
2020-02-11 13:45:00,113.1,113.12,112.91,112.95,18748.0,110.5547,110.5742,110.369,110.4081,18748.0
2020-02-11 13:50:00,112.95,112.95,112.7,112.79,19071.0,110.4081,110.4081,110.1637,110.2517,19071.0
2020-02-11 13:55:00,112.79,112.84,112.71,112.72,13148.0,110.2517,110.3005,110.1735,110.1832,13148.0
2020-02-11 14:00:00,112.71,112.79,112.42,112.47,28235.0,110.1735,110.2517,109.89,109.9389,28235.0
2020-02-11 14:05:00,112.48,112.7,112.46,112.7,22155.0,109.9486,110.1637,109.9291,110.1637,22155.0
2020-02-11 14:10:00,112.69,112.71,112.59,112.66,19244.0,110.1539,110.1735,110.0562,110.1246,19244.0
2020-02-11 14:15:00,112.66,112.73,112.61,112.73,10348.0,110.1246,110.193,110.0757,110.193,10348.0
2020-02-11 14:20:00,112.76,112.81,112.64,112.81,32327.0,110.2223,110.2712,110.105,110.2712,32327.0
2020-02-11 14:25:00,112.8,112.86,112.73,112.82,7352.0,110.2614,110.3201,110.193,110.281,7352.0
2020-02-11 14:30:00,112.87,113.11,112.83,113.1,10805.0,110.3299,110.5645,110.2908,110.5547,10805.0
2020-02-11 14:35:00,113.1,113.17,112.98,113.04,14642.0,110.5547,110.6231,110.4374,110.496,14642.0
2020-02-11 14:40:00,113.04,113.28,113.03,113.25,56894.0,110.496,110.7306,110.4863,110.7013,56894.0
2020-02-11 14:45:00,113.21,113.25,113.1,113.22,31969.0,110.6622,110.7013,110.5547,110.672,31969.0
2020-02-11 14:50:00,113.24,113.25,113.02,113.02,12479.0,110.6915,110.7013,110.4765,110.4765,12479.0
2020-02-11 14:55:00,113.05,113.08,112.95,113.03,14244.0,110.5058,110.5351,110.4081,110.4863,14244.0
2020-02-11 15:00:00,113.03,113.05,112.78,112.85,68387.0,110.4863,110.5058,110.2419,110.3103,68387.0
2020-02-11 15:05:00,112.86,113.05,112.86,112.96,49496.0,110.3201,110.5058,110.3201,110.4178,49496.0
2020-02-11 15:10:00,112.96,113.03,112.89,113.01,25278.0,110.4178,110.4863,110.3494,110.4667,25278.0
2020-02-11 15:15:00,113.01,113.07,112.91,112.95,60194.0,110.4667,110.5254,110.369,110.4081,60194.0
2020-02-11 15:20:00,112.95,113.04,112.84,112.98,58101.0,110.4081,110.496,110.3005,110.4374,58101.0
2020-02-11 15:25:00,112.99,113.14,112.99,113.13,19565.0,110.4472,110.5938,110.4472,110.584,19565.0
2020-02-11 15:30:00,113.12,113.27,113.04,113.22,47165.0,110.5742,110.7209,110.496,110.672,47165.0
2020-02-11 15:35:00,113.23,113.27,112.98,113.07,43914.0,110.6818,110.7209,110.4374,110.5254,43914.0
2020-02-11 15:40:00,113.1,113.31,113.06,113.09,86585.0,110.5547,110.76,110.5156,110.5449,86585.0
2020-02-11 15:45:00,113.1,113.24,113.04,113.08,72345.0,110.5547,110.6915,110.496,110.5351,72345.0
2020-02-11 15:50:00,113.05,113.21,113.0,113.2,64265.0,110.5058,110.6622,110.4569,110.6524,64265.0
2020-02-11 15:55:00,113.21,113.27,113.05,113.06,111810.0,110.6622,110.7209,110.5058,110.5156,111810.0
2020-02-12 09:30:00,114.57,116.95,114.46,116.34,194422.0,111.9916,114.318,111.8841,113.7218,194422.0
2020-02-12 09:35:00,116.31,116.78,115.77,116.17,120302.0,113.6924,114.1519,113.1646,113.5556,120302.0
2020-02-12 09:40:00,116.11,117.05,115.95,117.02,100232.0,113.4969,114.4158,113.3405,114.3865,100232.0
2020-02-12 09:45:00,117.03,117.23,116.41,117.12,71944.0,114.3962,114.5917,113.7902,114.4842,71944.0
2020-02-12 09:50:00,117.19,117.23,116.61,116.81,112130.0,114.5526,114.5917,113.9857,114.1812,112130.0
2020-02-12 09:55:00,116.81,117.46,116.81,117.2,69293.0,114.1812,114.8166,114.1812,114.5624,69293.0
2020-02-12 10:00:00,117.18,117.34,116.85,116.88,88434.0,114.5429,114.6993,114.2203,114.2496,88434.0
2020-02-12 10:05:00,116.9,117.26,116.78,117.19,75805.0,114.2692,114.6211,114.1519,114.5526,75805.0
2020-02-12 10:10:00,117.2,117.62,116.97,117.48,51287.0,114.5624,114.973,114.3376,114.8361,51287.0
2020-02-12 10:15:00,117.47,117.51,117.16,117.34,38819.0,114.8263,114.8654,114.5233,114.6993,38819.0
2020-02-12 10:20:00,117.36,117.61,117.17,117.35,37182.0,114.7188,114.9632,114.5331,114.709,37182.0
2020-02-12 10:25:00,117.33,117.7,117.27,117.66,33635.0,114.6895,115.0512,114.6308,115.0121,33635.0
2020-02-12 10:30:00,117.7,118.03,117.66,117.89,59269.0,115.0512,115.3737,115.0121,115.2369,59269.0
2020-02-12 10:35:00,117.92,118.02,117.28,117.42,65527.0,115.2662,115.364,114.6406,114.7775,65527.0
2020-02-12 10:40:00,117.46,117.47,116.71,116.75,55022.0,114.8166,114.8263,114.0834,114.1225,55022.0
2020-02-12 10:45:00,116.78,116.95,116.2,116.39,91271.0,114.1519,114.318,113.5849,113.7706,91271.0
2020-02-12 10:50:00,116.39,116.6,116.35,116.39,57350.0,113.7706,113.9759,113.7315,113.7706,57350.0
2020-02-12 10:55:00,116.41,116.44,115.98,116.07,30564.0,113.7902,113.8195,113.3699,113.4578,30564.0
2020-02-12 11:00:00,116.07,116.3,115.85,116.28,30123.0,113.4578,113.6827,113.2428,113.6631,30123.0
2020-02-12 11:05:00,116.31,116.54,116.17,116.43,23974.0,113.6924,113.9173,113.5556,113.8097,23974.0
2020-02-12 11:10:00,116.41,116.6,116.33,116.41,20472.0,113.7902,113.9759,113.712,113.7902,20472.0
2020-02-12 11:15:00,116.42,116.68,116.42,116.68,18307.0,113.8,114.0541,113.8,114.0541,18307.0
2020-02-12 11:20:00,116.68,117.03,116.68,116.96,30053.0,114.0541,114.3962,114.0541,114.3278,30053.0
2020-02-12 11:25:00,116.97,117.0,116.56,116.73,17134.0,114.3376,114.3669,113.9368,114.103,17134.0
2020-02-12 11:30:00,116.83,116.83,116.63,116.7,12729.0,114.2007,114.2007,114.0052,114.0737,12729.0
2020-02-12 11:35:00,116.66,116.71,116.37,116.37,8652.0,114.0346,114.0834,113.7511,113.7511,8652.0
2020-02-12 11:40:00,116.4,116.51,116.33,116.39,21760.0,113.7804,113.8879,113.712,113.7706,21760.0
2020-02-12 11:45:00,116.42,116.55,116.22,116.45,27620.0,113.8,113.927,113.6045,113.8293,27620.0
2020-02-12 11:50:00,116.4,116.51,116.3,116.39,9849.0,113.7804,113.8879,113.6827,113.7706,9849.0
2020-02-12 11:55:00,116.39,116.39,116.23,116.29,32500.0,113.7706,113.7706,113.6142,113.6729,32500.0
2020-02-12 12:00:00,116.3,116.58,116.3,116.54,16452.0,113.6827,113.9564,113.6827,113.9173,16452.0
2020-02-12 12:05:00,116.53,116.6,116.45,116.58,10862.0,113.9075,113.9759,113.8293,113.9564,10862.0
2020-02-12 12:10:00,116.57,116.57,116.45,116.52,12892.0,113.9466,113.9466,113.8293,113.8977,12892.0
2020-02-12 12:15:00,116.51,116.67,116.49,116.61,8287.0,113.8879,114.0443,113.8684,113.9857,8287.0
2020-02-12 12:20:00,116.63,116.74,116.58,116.7,43607.0,114.0052,114.1128,113.9564,114.0737,43607.0
2020-02-12 12:25:00,116.68,116.91,116.67,116.81,23813.0,114.0541,114.2789,114.0443,114.1812,23813.0
2020-02-12 12:30:00,116.81,117.15,116.78,117.05,55293.0,114.1812,114.5135,114.1519,114.4158,55293.0
2020-02-12 12:35:00,117.05,117.14,117.02,117.03,11888.0,114.4158,114.5038,114.3865,114.3962,11888.0
2020-02-12 12:40:00,117.03,117.11,116.99,117.02,8673.0,114.3962,114.4744,114.3571,114.3865,8673.0
2020-02-12 12:45:00,117.04,117.2,116.96,117.08,33128.0,114.406,114.5624,114.3278,114.4451,33128.0
2020-02-12 12:50:00,117.08,117.15,116.96,116.97,18402.0,114.4451,114.5135,114.3278,114.3376,18402.0
2020-02-12 12:55:00,116.98,117.1,116.97,116.99,17828.0,114.3474,114.4647,114.3376,114.3571,17828.0
2020-02-12 13:00:00,116.98,117.05,116.82,117.03,16208.0,114.3474,114.4158,114.191,114.3962,16208.0
2020-02-12 13:05:00,117.02,117.09,116.96,116.98,7640.0,114.3865,114.4549,114.3278,114.3474,7640.0
2020-02-12 13:10:00,116.97,117.07,116.96,116.99,36668.0,114.3376,114.4353,114.3278,114.3571,36668.0
2020-02-12 13:15:00,117.02,117.05,116.99,117.0,5650.0,114.3865,114.4158,114.3571,114.3669,5650.0
2020-02-12 13:20:00,117.01,117.05,116.97,117.0,14695.0,114.3767,114.4158,114.3376,114.3669,14695.0
2020-02-12 13:25:00,116.99,117.0,116.81,116.86,5384.0,114.3571,114.3669,114.1812,114.2301,5384.0
2020-02-12 13:30:00,116.84,116.98,116.79,116.92,8843.0,114.2105,114.3474,114.1616,114.2887,8843.0
2020-02-12 13:35:00,116.91,117.06,116.9,116.98,6434.0,114.2789,114.4256,114.2692,114.3474,6434.0
2020-02-12 13:40:00,117.01,117.08,116.93,116.93,8272.0,114.3767,114.4451,114.2985,114.2985,8272.0
2020-02-12 13:45:00,116.96,116.99,116.9,116.94,18460.0,114.3278,114.3571,114.2692,114.3083,18460.0
2020-02-12 13:50:00,116.92,116.98,116.88,116.95,14155.0,114.2887,114.3474,114.2496,114.318,14155.0
2020-02-12 13:55:00,116.96,117.04,116.88,116.89,18233.0,114.3278,114.406,114.2496,114.2594,18233.0
2020-02-12 14:00:00,116.89,116.92,116.76,116.8,10686.0,114.2594,114.2887,114.1323,114.1714,10686.0
2020-02-12 14:05:00,116.82,116.92,116.78,116.83,17321.0,114.191,114.2887,114.1519,114.2007,17321.0
2020-02-12 14:10:00,116.82,116.88,116.58,116.58,19599.0,114.191,114.2496,113.9564,113.9564,19599.0
2020-02-12 14:15:00,116.6,116.78,116.6,116.76,22462.0,113.9759,114.1519,113.9759,114.1323,22462.0
2020-02-12 14:20:00,116.75,116.84,116.7,116.82,18684.0,114.1225,114.2105,114.0737,114.191,18684.0
2020-02-12 14:25:00,116.82,116.85,116.63,116.63,9889.0,114.191,114.2203,114.0052,114.0052,9889.0
2020-02-12 14:30:00,116.61,116.68,116.61,116.66,10447.0,113.9857,114.0541,113.9857,114.0346,10447.0
2020-02-12 14:35:00,116.66,116.82,116.65,116.79,73801.0,114.0346,114.191,114.0248,114.1616,73801.0
2020-02-12 14:40:00,116.79,116.79,116.65,116.65,12827.0,114.1616,114.1616,114.0248,114.0248,12827.0
2020-02-12 14:45:00,116.65,116.74,116.64,116.69,22938.0,114.0248,114.1128,114.015,114.0639,22938.0
2020-02-12 14:50:00,116.71,116.75,116.63,116.7,17372.0,114.0834,114.1225,114.0052,114.0737,17372.0
2020-02-12 14:55:00,116.69,116.74,116.59,116.62,18620.0,114.0639,114.1128,113.9661,113.9955,18620.0
2020-02-12 15:00:00,116.64,116.69,116.59,116.62,18854.0,114.015,114.0639,113.9661,113.9955,18854.0
2020-02-12 15:05:00,116.64,116.7,116.57,116.57,17286.0,114.015,114.0737,113.9466,113.9466,17286.0
2020-02-12 15:10:00,116.58,116.59,116.4,116.57,18858.0,113.9564,113.9661,113.7804,113.9466,18858.0
2020-02-12 15:15:00,116.59,116.95,116.53,116.93,45112.0,113.9661,114.318,113.9075,114.2985,45112.0
2020-02-12 15:20:00,116.93,117.0,116.85,116.94,35240.0,114.2985,114.3669,114.2203,114.3083,35240.0
2020-02-12 15:25:00,116.96,117.0,116.84,116.96,54332.0,114.3278,114.3669,114.2105,114.3278,54332.0
2020-02-12 15:30:00,116.96,117.12,116.93,117.05,78475.0,114.3278,114.4842,114.2985,114.4158,78475.0
2020-02-12 15:35:00,117.06,117.07,116.99,117.05,51338.0,114.4256,114.4353,114.3571,114.4158,51338.0
2020-02-12 15:40:00,117.07,117.29,116.99,117.27,47244.0,114.4353,114.6504,114.3571,114.6308,47244.0
2020-02-12 15:45:00,117.28,117.48,117.24,117.44,64305.0,114.6406,114.8361,114.6015,114.797,64305.0
2020-02-12 15:50:00,117.44,117.44,117.14,117.19,104825.0,114.797,114.797,114.5038,114.5526,104825.0
2020-02-12 15:55:00,117.3,117.31,117.08,117.23,222587.0,114.6602,114.6699,114.4451,114.5917,222587.0
2020-02-13 09:30:00,115.5,115.5,114.05,114.76,97620.0,112.9007,112.9007,111.4833,112.1773,97620.0
2020-02-13 09:35:00,114.57,115.04,114.17,114.24,36516.0,111.9916,112.451,111.6006,111.669,36516.0
2020-02-13 09:40:00,114.24,114.71,113.7,114.67,62024.0,111.669,112.1285,111.1412,112.0894,62024.0
2020-02-13 09:45:00,114.61,114.92,114.53,114.77,57310.0,112.0307,112.3337,111.9525,112.1871,57310.0
2020-02-13 09:50:00,114.82,115.04,114.67,114.96,96739.0,112.236,112.451,112.0894,112.3728,96739.0
2020-02-13 09:55:00,114.98,115.36,114.87,114.87,65167.0,112.3924,112.7638,112.2848,112.2848,65167.0
2020-02-13 10:00:00,114.9,114.93,114.66,114.75,73051.0,112.3142,112.3435,112.0796,112.1675,73051.0
2020-02-13 10:05:00,114.75,115.21,114.72,115.2,40036.0,112.1675,112.6172,112.1382,112.6074,40036.0
2020-02-13 10:10:00,115.19,115.66,115.17,115.6,42464.0,112.5976,113.0571,112.5781,112.9984,42464.0
2020-02-13 10:15:00,115.58,115.6,115.25,115.51,41745.0,112.9789,112.9984,112.6563,112.9104,41745.0
2020-02-13 10:20:00,115.5,115.58,115.25,115.31,95143.0,112.9007,112.9789,112.6563,112.7149,95143.0
2020-02-13 10:25:00,115.3,115.39,115.21,115.29,51720.0,112.7052,112.7931,112.6172,112.6954,51720.0
2020-02-13 10:30:00,115.3,115.39,114.93,115.11,163629.0,112.7052,112.7931,112.3435,112.5194,163629.0
2020-02-13 10:35:00,115.06,115.07,114.46,114.96,114621.0,112.4706,112.4803,111.8841,112.3728,114621.0
2020-02-13 10:40:00,114.95,115.1,114.9,114.9,31320.0,112.363,112.5097,112.3142,112.3142,31320.0
2020-02-13 10:45:00,114.93,115.14,114.89,115.04,21902.0,112.3435,112.5488,112.3044,112.451,21902.0
2020-02-13 10:50:00,115.05,115.36,115.02,115.26,33712.0,112.4608,112.7638,112.4315,112.6661,33712.0
2020-02-13 10:55:00,115.24,115.33,115.18,115.23,27915.0,112.6465,112.7345,112.5879,112.6367,27915.0
2020-02-13 11:00:00,115.24,115.35,115.17,115.28,30624.0,112.6465,112.754,112.5781,112.6856,30624.0
2020-02-13 11:05:00,115.28,115.33,115.19,115.23,17208.0,112.6856,112.7345,112.5976,112.6367,17208.0
2020-02-13 11:10:00,115.23,115.52,115.22,115.52,29974.0,112.6367,112.9202,112.627,112.9202,29974.0
2020-02-13 11:15:00,115.51,115.53,115.25,115.35,31366.0,112.9104,112.93,112.6563,112.754,31366.0
2020-02-13 11:20:00,115.36,115.6,115.31,115.6,25132.0,112.7638,112.9984,112.7149,112.9984,25132.0
2020-02-13 11:25:00,115.61,115.96,115.6,115.8,34716.0,113.0082,113.3503,112.9984,113.1939,34716.0
2020-02-13 11:30:00,115.8,115.98,115.69,115.95,36555.0,113.1939,113.3699,113.0864,113.3405,36555.0
2020-02-13 11:35:00,115.95,115.95,115.59,115.74,42499.0,113.3405,113.3405,112.9886,113.1353,42499.0
2020-02-13 11:40:00,115.76,115.77,115.37,115.42,61784.0,113.1548,113.1646,112.7736,112.8225,61784.0
2020-02-13 11:45:00,115.44,115.44,115.15,115.15,18604.0,112.842,112.842,112.5585,112.5585,18604.0
2020-02-13 11:50:00,115.2,115.24,115.03,115.03,12157.0,112.6074,112.6465,112.4412,112.4412,12157.0
2020-02-13 11:55:00,115.05,115.19,115.02,115.15,12489.0,112.4608,112.5976,112.4315,112.5585,12489.0
2020-02-13 12:00:00,115.12,115.18,115.07,115.17,13045.0,112.5292,112.5879,112.4803,112.5781,13045.0
2020-02-13 12:05:00,115.18,115.24,114.99,115.06,10254.0,112.5879,112.6465,112.4021,112.4706,10254.0
2020-02-13 12:10:00,115.06,115.16,115.01,115.1,10582.0,112.4706,112.5683,112.4217,112.5097,10582.0
2020-02-13 12:15:00,115.1,115.12,114.97,114.97,8405.0,112.5097,112.5292,112.3826,112.3826,8405.0
2020-02-13 12:20:00,114.92,114.95,114.84,114.87,10655.0,112.3337,112.363,112.2555,112.2848,10655.0
2020-02-13 12:25:00,114.9,114.92,114.76,114.87,10508.0,112.3142,112.3337,112.1773,112.2848,10508.0
2020-02-13 12:30:00,114.92,115.13,114.87,115.09,12917.0,112.3337,112.539,112.2848,112.4999,12917.0
2020-02-13 12:35:00,115.08,115.14,115.05,115.06,23629.0,112.4901,112.5488,112.4608,112.4706,23629.0
2020-02-13 12:40:00,115.06,115.17,115.0,115.02,32289.0,112.4706,112.5781,112.4119,112.4315,32289.0
2020-02-13 12:45:00,115.02,115.07,114.95,115.01,8715.0,112.4315,112.4803,112.363,112.4217,8715.0
2020-02-13 12:50:00,115.01,115.18,114.96,115.1,10988.0,112.4217,112.5879,112.3728,112.5097,10988.0
2020-02-13 12:55:00,115.03,115.33,114.99,115.1,19047.0,112.4412,112.7345,112.4021,112.5097,19047.0
2020-02-13 13:00:00,115.07,115.13,115.04,115.07,6789.0,112.4803,112.539,112.451,112.4803,6789.0
2020-02-13 13:05:00,115.07,115.07,114.9,114.95,10456.0,112.4803,112.4803,112.3142,112.363,10456.0
2020-02-13 13:10:00,114.98,115.11,114.83,114.83,12012.0,112.3924,112.5194,112.2457,112.2457,12012.0
2020-02-13 13:15:00,114.84,115.01,114.82,114.97,31387.0,112.2555,112.4217,112.236,112.3826,31387.0
2020-02-13 13:20:00,115.0,115.03,114.9,114.96,15852.0,112.4119,112.4412,112.3142,112.3728,15852.0
2020-02-13 13:25:00,114.97,115.07,114.96,115.01,11632.0,112.3826,112.4803,112.3728,112.4217,11632.0
2020-02-13 13:30:00,114.98,115.04,114.9,114.94,33346.0,112.3924,112.451,112.3142,112.3533,33346.0
2020-02-13 13:35:00,114.94,114.97,114.69,114.74,37692.0,112.3533,112.3826,112.1089,112.1578,37692.0
2020-02-13 13:40:00,114.74,114.78,114.63,114.63,6977.0,112.1578,112.1969,112.0503,112.0503,6977.0
2020-02-13 13:45:00,114.67,114.73,114.54,114.63,15747.0,112.0894,112.148,111.9623,112.0503,15747.0
2020-02-13 13:50:00,114.58,114.63,114.54,114.55,9500.0,112.0014,112.0503,111.9623,111.9721,9500.0
2020-02-13 13:55:00,114.54,114.67,114.53,114.64,7000.0,111.9623,112.0894,111.9525,112.06,7000.0
2020-02-13 14:00:00,114.65,114.7,114.5,114.55,12037.0,112.0698,112.1187,111.9232,111.9721,12037.0
2020-02-13 14:05:00,114.57,114.59,114.51,114.54,8389.0,111.9916,112.0112,111.933,111.9623,8389.0
2020-02-13 14:10:00,114.51,114.56,114.45,114.5,16570.0,111.933,111.9818,111.8743,111.9232,16570.0
2020-02-13 14:15:00,114.5,114.56,114.44,114.44,10764.0,111.9232,111.9818,111.8645,111.8645,10764.0
2020-02-13 14:20:00,114.49,114.53,114.27,114.27,10059.0,111.9134,111.9525,111.6984,111.6984,10059.0
2020-02-13 14:25:00,114.28,114.28,114.08,114.1,16618.0,111.7081,111.7081,111.5126,111.5322,16618.0
2020-02-13 14:30:00,114.12,114.18,114.09,114.17,10018.0,111.5517,111.6104,111.5224,111.6006,10018.0
2020-02-13 14:35:00,114.14,114.14,113.9,113.91,19098.0,111.5713,111.5713,111.3367,111.3465,19098.0
2020-02-13 14:40:00,113.9,113.92,113.82,113.83,10590.0,111.3367,111.3562,111.2585,111.2683,10590.0
2020-02-13 14:45:00,113.81,114.05,113.8,114.05,12224.0,111.2487,111.4833,111.2389,111.4833,12224.0
2020-02-13 14:50:00,114.04,114.1,113.95,113.96,8541.0,111.4735,111.5322,111.3856,111.3953,8541.0
2020-02-13 14:55:00,113.96,113.96,113.8,113.81,12842.0,111.3953,111.3953,111.2389,111.2487,12842.0
2020-02-13 15:00:00,113.88,113.95,113.67,113.7,16452.0,111.3171,111.3856,111.1119,111.1412,16452.0
2020-02-13 15:05:00,113.68,113.77,113.63,113.74,13387.0,111.1216,111.2096,111.0728,111.1803,13387.0
2020-02-13 15:10:00,113.74,113.77,113.58,113.59,15161.0,111.1803,111.2096,111.0239,111.0337,15161.0
2020-02-13 15:15:00,113.57,113.64,113.53,113.64,20328.0,111.0141,111.0825,110.975,111.0825,20328.0
2020-02-13 15:20:00,113.62,113.74,113.59,113.66,24656.0,111.063,111.1803,111.0337,111.1021,24656.0
2020-02-13 15:25:00,113.67,113.85,113.67,113.79,19065.0,111.1119,111.2878,111.1119,111.2292,19065.0
2020-02-13 15:30:00,113.83,113.83,113.58,113.72,30820.0,111.2683,111.2683,111.0239,111.1607,30820.0
2020-02-13 15:35:00,113.72,113.84,113.56,113.59,25163.0,111.1607,111.278,111.0043,111.0337,25163.0
2020-02-13 15:40:00,113.58,113.68,113.51,113.66,53168.0,111.0239,111.1216,110.9555,111.1021,53168.0
2020-02-13 15:45:00,113.65,113.7,113.54,113.63,31981.0,111.0923,111.1412,110.9848,111.0728,31981.0
2020-02-13 15:50:00,113.63,113.7,113.53,113.64,64188.0,111.0728,111.1412,110.975,111.0825,64188.0
2020-02-13 15:55:00,113.65,113.65,113.43,113.6,129365.0,111.0923,111.0923,110.8773,111.0434,129365.0
2020-02-14 09:30:00,113.35,113.43,112.85,113.05,89969.0,110.7991,110.8773,110.3103,110.5058,89969.0
2020-02-14 09:35:00,113.11,113.12,112.68,113.0,76008.0,110.5645,110.5742,110.1441,110.4569,76008.0
2020-02-14 09:40:00,113.0,113.42,112.98,113.33,45004.0,110.4569,110.8675,110.4374,110.7795,45004.0
2020-02-14 09:45:00,113.33,113.62,113.15,113.25,65676.0,110.7795,111.063,110.6036,110.7013,65676.0
2020-02-14 09:50:00,113.29,113.35,112.97,113.12,15886.0,110.7404,110.7991,110.4276,110.5742,15886.0
2020-02-14 09:55:00,113.13,113.32,112.86,113.3,117259.0,110.584,110.7697,110.3201,110.7502,117259.0
2020-02-14 10:00:00,113.19,113.23,112.98,113.06,22754.0,110.6427,110.6818,110.4374,110.5156,22754.0
2020-02-14 10:05:00,113.02,113.1,112.68,112.7,15553.0,110.4765,110.5547,110.1441,110.1637,15553.0
2020-02-14 10:10:00,112.75,112.75,112.46,112.55,45442.0,110.2126,110.2126,109.9291,110.0171,45442.0
2020-02-14 10:15:00,112.55,112.96,112.51,112.92,53523.0,110.0171,110.4178,109.978,110.3787,53523.0
2020-02-14 10:20:00,112.91,113.22,112.91,113.06,52512.0,110.369,110.672,110.369,110.5156,52512.0
2020-02-14 10:25:00,113.07,113.18,113.0,113.06,23573.0,110.5254,110.6329,110.4569,110.5156,23573.0
2020-02-14 10:30:00,113.1,113.22,113.02,113.03,14374.0,110.5547,110.672,110.4765,110.4863,14374.0
2020-02-14 10:35:00,113.02,113.16,113.02,113.06,9469.0,110.4765,110.6133,110.4765,110.5156,9469.0
2020-02-14 10:40:00,113.08,113.19,112.99,113.07,18892.0,110.5351,110.6427,110.4472,110.5254,18892.0
2020-02-14 10:45:00,113.04,113.08,112.62,112.68,28142.0,110.496,110.5351,110.0855,110.1441,28142.0
2020-02-14 10:50:00,112.62,112.7,112.61,112.66,10295.0,110.0855,110.1637,110.0757,110.1246,10295.0
2020-02-14 10:55:00,112.65,113.03,112.59,113.0,12420.0,110.1148,110.4863,110.0562,110.4569,12420.0
2020-02-14 11:00:00,113.0,113.11,112.92,112.93,17186.0,110.4569,110.5645,110.3787,110.3885,17186.0
2020-02-14 11:05:00,112.93,112.98,112.82,112.87,10166.0,110.3885,110.4374,110.281,110.3299,10166.0
2020-02-14 11:10:00,112.92,112.94,112.8,112.85,8333.0,110.3787,110.3983,110.2614,110.3103,8333.0
2020-02-14 11:15:00,112.85,112.96,112.81,112.91,8310.0,110.3103,110.4178,110.2712,110.369,8310.0
2020-02-14 11:20:00,112.89,113.07,112.85,112.97,12920.0,110.3494,110.5254,110.3103,110.4276,12920.0
2020-02-14 11:25:00,113.02,113.03,112.93,112.99,12940.0,110.4765,110.4863,110.3885,110.4472,12940.0
2020-02-14 11:30:00,112.99,113.19,112.99,113.06,6169.0,110.4472,110.6427,110.4472,110.5156,6169.0
2020-02-14 11:35:00,113.0,113.05,112.95,112.95,5701.0,110.4569,110.5058,110.4081,110.4081,5701.0
2020-02-14 11:40:00,112.93,113.0,112.9,112.9,5879.0,110.3885,110.4569,110.3592,110.3592,5879.0
2020-02-14 11:45:00,112.93,113.04,112.89,112.9,6743.0,110.3885,110.496,110.3494,110.3592,6743.0
2020-02-14 11:50:00,112.91,112.98,112.86,112.97,17053.0,110.369,110.4374,110.3201,110.4276,17053.0
2020-02-14 11:55:00,112.97,113.0,112.95,112.99,11533.0,110.4276,110.4569,110.4081,110.4472,11533.0
2020-02-14 12:00:00,113.01,113.01,112.6,112.6,43942.0,110.4667,110.4667,110.0659,110.0659,43942.0
2020-02-14 12:05:00,112.62,112.87,112.6,112.78,24318.0,110.0855,110.3299,110.0659,110.2419,24318.0
2020-02-14 12:10:00,112.77,112.82,112.74,112.8,6122.0,110.2321,110.281,110.2028,110.2614,6122.0
2020-02-14 12:15:00,112.8,112.82,112.69,112.75,58581.0,110.2614,110.281,110.1539,110.2126,58581.0
2020-02-14 12:20:00,112.75,112.94,112.75,112.92,19083.0,110.2126,110.3983,110.2126,110.3787,19083.0
2020-02-14 12:25:00,112.96,113.14,112.92,113.14,21602.0,110.4178,110.5938,110.3787,110.5938,21602.0
2020-02-14 12:30:00,113.14,113.23,113.11,113.16,32639.0,110.5938,110.6818,110.5645,110.6133,32639.0
2020-02-14 12:35:00,113.18,113.18,112.94,113.06,11622.0,110.6329,110.6329,110.3983,110.5156,11622.0
2020-02-14 12:40:00,113.01,113.01,112.91,112.99,5956.0,110.4667,110.4667,110.369,110.4472,5956.0
2020-02-14 12:45:00,112.99,113.1,112.95,113.01,9996.0,110.4472,110.5547,110.4081,110.4667,9996.0
2020-02-14 12:50:00,112.99,112.99,112.88,112.94,9233.0,110.4472,110.4472,110.3396,110.3983,9233.0
2020-02-14 12:55:00,112.88,112.95,112.84,112.95,7154.0,110.3396,110.4081,110.3005,110.4081,7154.0
2020-02-14 13:00:00,112.92,112.92,112.66,112.68,15238.0,110.3787,110.3787,110.1246,110.1441,15238.0
2020-02-14 13:05:00,112.69,112.7,112.44,112.46,15041.0,110.1539,110.1637,109.9095,109.9291,15041.0
2020-02-14 13:10:00,112.47,112.67,112.44,112.63,5535.0,109.9389,110.1344,109.9095,110.0953,5535.0
2020-02-14 13:15:00,112.63,112.78,112.6,112.6,8081.0,110.0953,110.2419,110.0659,110.0659,8081.0
2020-02-14 13:20:00,112.63,112.75,112.49,112.75,16741.0,110.0953,110.2126,109.9584,110.2126,16741.0
2020-02-14 13:25:00,112.71,112.97,112.64,112.84,9689.0,110.1735,110.4276,110.105,110.3005,9689.0
2020-02-14 13:30:00,112.88,112.93,112.79,112.93,8480.0,110.3396,110.3885,110.2517,110.3885,8480.0
2020-02-14 13:35:00,112.93,112.98,112.81,112.83,12103.0,110.3885,110.4374,110.2712,110.2908,12103.0
2020-02-14 13:40:00,112.81,112.92,112.76,112.77,7520.0,110.2712,110.3787,110.2223,110.2321,7520.0
2020-02-14 13:45:00,112.76,112.77,112.66,112.73,6538.0,110.2223,110.2321,110.1246,110.193,6538.0
2020-02-14 13:50:00,112.69,113.1,112.68,113.1,47462.0,110.1539,110.5547,110.1441,110.5547,47462.0
2020-02-14 13:55:00,113.1,113.1,113.0,113.04,10265.0,110.5547,110.5547,110.4569,110.496,10265.0
2020-02-14 14:00:00,113.03,113.08,112.95,113.02,13427.0,110.4863,110.5351,110.4081,110.4765,13427.0
2020-02-14 14:05:00,113.04,113.18,112.99,113.18,24711.0,110.496,110.6329,110.4472,110.6329,24711.0
2020-02-14 14:10:00,113.22,113.24,113.05,113.05,15772.0,110.672,110.6915,110.5058,110.5058,15772.0
2020-02-14 14:15:00,113.05,113.22,113.05,113.22,46626.0,110.5058,110.672,110.5058,110.672,46626.0
2020-02-14 14:20:00,113.24,113.29,113.07,113.2,24537.0,110.6915,110.7404,110.5254,110.6524,24537.0
2020-02-14 14:25:00,113.22,113.22,113.02,113.02,25799.0,110.672,110.672,110.4765,110.4765,25799.0
2020-02-14 14:30:00,113.01,113.14,112.84,113.08,47649.0,110.4667,110.5938,110.3005,110.5351,47649.0
2020-02-14 14:35:00,113.17,113.27,113.16,113.2,8271.0,110.6231,110.7209,110.6133,110.6524,8271.0
2020-02-14 14:40:00,113.19,113.19,112.9,112.99,17111.0,110.6427,110.6427,110.3592,110.4472,17111.0
2020-02-14 14:45:00,112.98,113.11,112.96,113.04,11361.0,110.4374,110.5645,110.4178,110.496,11361.0
2020-02-14 14:50:00,113.02,113.07,113.0,113.03,5354.0,110.4765,110.5254,110.4569,110.4863,5354.0
2020-02-14 14:55:00,113.03,113.14,112.98,113.08,14494.0,110.4863,110.5938,110.4374,110.5351,14494.0
2020-02-14 15:00:00,113.08,113.09,112.91,113.05,17785.0,110.5351,110.5449,110.369,110.5058,17785.0
2020-02-14 15:05:00,113.05,113.13,113.02,113.09,8055.0,110.5058,110.584,110.4765,110.5449,8055.0
2020-02-14 15:10:00,113.03,113.07,112.78,112.86,9818.0,110.4863,110.5254,110.2419,110.3201,9818.0
2020-02-14 15:15:00,112.81,112.97,112.81,112.97,13607.0,110.2712,110.4276,110.2712,110.4276,13607.0
2020-02-14 15:20:00,112.97,113.13,112.97,113.09,11173.0,110.4276,110.584,110.4276,110.5449,11173.0
2020-02-14 15:25:00,113.11,113.18,113.07,113.13,37964.0,110.5645,110.6329,110.5254,110.584,37964.0
2020-02-14 15:30:00,113.11,113.11,112.93,112.94,24858.0,110.5645,110.5645,110.3885,110.3983,24858.0
2020-02-14 15:35:00,112.94,113.13,112.93,113.1,61388.0,110.3983,110.584,110.3885,110.5547,61388.0
2020-02-14 15:40:00,113.09,113.16,113.04,113.07,32852.0,110.5449,110.6133,110.496,110.5254,32852.0
2020-02-14 15:45:00,113.07,113.12,113.05,113.1,25119.0,110.5254,110.5742,110.5058,110.5547,25119.0
2020-02-14 15:50:00,113.12,113.14,112.97,112.98,47322.0,110.5742,110.5938,110.4276,110.4374,47322.0
2020-02-14 15:55:00,112.98,113.2,112.89,113.2,103055.0,110.4374,110.6524,110.3494,110.6524,103055.0
2020-02-18 09:30:00,112.49,112.76,111.91,112.24,127045.0,109.9584,110.2223,109.3915,109.714,127045.0
2020-02-18 09:35:00,112.19,112.38,111.73,111.96,45073.0,109.6652,109.8509,109.2155,109.4403,45073.0
2020-02-18 09:40:00,111.87,112.07,111.61,111.93,18603.0,109.3524,109.5479,109.0982,109.411,18603.0
2020-02-18 09:45:00,111.91,112.13,111.9,112.09,23758.0,109.3915,109.6065,109.3817,109.5674,23758.0
2020-02-18 09:50:00,112.05,112.05,111.72,111.8,25542.0,109.5283,109.5283,109.2057,109.2839,25542.0
2020-02-18 09:55:00,111.81,111.86,111.38,111.43,34269.0,109.2937,109.3426,108.8734,108.9223,34269.0
2020-02-18 10:00:00,111.38,111.58,111.21,111.21,35504.0,108.8734,109.0689,108.7072,108.7072,35504.0
2020-02-18 10:05:00,111.19,111.29,111.05,111.19,40925.0,108.6877,108.7854,108.5508,108.6877,40925.0
2020-02-18 10:10:00,111.19,111.25,110.92,110.93,82870.0,108.6877,108.7463,108.4237,108.4335,82870.0
2020-02-18 10:15:00,110.91,111.22,110.91,111.04,33938.0,108.414,108.717,108.414,108.541,33938.0
2020-02-18 10:20:00,111.07,111.1,110.84,110.94,32700.0,108.5704,108.5997,108.3455,108.4433,32700.0
2020-02-18 10:25:00,110.94,110.97,110.79,110.83,30935.0,108.4433,108.4726,108.2967,108.3358,30935.0
2020-02-18 10:30:00,110.84,111.33,110.81,111.3,39254.0,108.3455,108.8245,108.3162,108.7952,39254.0
2020-02-18 10:35:00,111.32,111.57,111.32,111.36,43779.0,108.8147,109.0591,108.8147,108.8538,43779.0
2020-02-18 10:40:00,111.38,111.56,111.32,111.49,24674.0,108.8734,109.0493,108.8147,108.9809,24674.0
2020-02-18 10:45:00,111.51,111.57,111.29,111.39,31543.0,109.0005,109.0591,108.7854,108.8832,31543.0
2020-02-18 10:50:00,111.39,111.5,111.38,111.43,17608.0,108.8832,108.9907,108.8734,108.9223,17608.0
2020-02-18 10:55:00,111.39,111.51,111.38,111.47,29188.0,108.8832,109.0005,108.8734,108.9614,29188.0
2020-02-18 11:00:00,111.48,111.5,110.97,110.99,40023.0,108.9711,108.9907,108.4726,108.4922,40023.0
2020-02-18 11:05:00,111.0,111.01,110.75,110.99,37848.0,108.5019,108.5117,108.2576,108.4922,37848.0
2020-02-18 11:10:00,110.97,111.06,110.95,110.97,26216.0,108.4726,108.5606,108.4531,108.4726,26216.0
2020-02-18 11:15:00,110.98,111.06,110.96,111.01,34457.0,108.4824,108.5606,108.4628,108.5117,34457.0
2020-02-18 11:20:00,111.0,111.06,110.99,111.06,19548.0,108.5019,108.5606,108.4922,108.5606,19548.0
2020-02-18 11:25:00,111.06,111.2,111.05,111.13,22892.0,108.5606,108.6974,108.5508,108.629,22892.0
2020-02-18 11:30:00,111.13,111.23,111.07,111.14,15902.0,108.629,108.7268,108.5704,108.6388,15902.0
2020-02-18 11:35:00,111.16,111.27,111.01,111.03,10336.0,108.6583,108.7659,108.5117,108.5313,10336.0
2020-02-18 11:40:00,111.01,111.03,110.95,111.01,13907.0,108.5117,108.5313,108.4531,108.5117,13907.0
2020-02-18 11:45:00,111.03,111.04,110.81,110.84,10411.0,108.5313,108.541,108.3162,108.3455,10411.0
2020-02-18 11:50:00,110.84,111.01,110.84,110.95,23366.0,108.3455,108.5117,108.3455,108.4531,23366.0
2020-02-18 11:55:00,110.95,110.98,110.73,110.78,10499.0,108.4531,108.4824,108.238,108.2869,10499.0
2020-02-18 12:00:00,110.8,110.87,110.71,110.86,14263.0,108.3064,108.3749,108.2185,108.3651,14263.0
2020-02-18 12:05:00,110.88,111.05,110.84,111.01,11495.0,108.3846,108.5508,108.3455,108.5117,11495.0
2020-02-18 12:10:00,111.0,111.12,110.98,111.11,26759.0,108.5019,108.6192,108.4824,108.6095,26759.0
2020-02-18 12:15:00,111.12,111.19,111.06,111.09,47964.0,108.6192,108.6877,108.5606,108.5899,47964.0
2020-02-18 12:20:00,111.09,111.11,110.89,110.97,36387.0,108.5899,108.6095,108.3944,108.4726,36387.0
2020-02-18 12:25:00,110.97,111.02,110.93,110.96,24396.0,108.4726,108.5215,108.4335,108.4628,24396.0
2020-02-18 12:30:00,110.94,110.95,110.84,110.89,33802.0,108.4433,108.4531,108.3455,108.3944,33802.0
2020-02-18 12:35:00,110.89,110.89,110.77,110.83,25108.0,108.3944,108.3944,108.2771,108.3358,25108.0
2020-02-18 12:40:00,110.84,111.06,110.82,111.04,23246.0,108.3455,108.5606,108.326,108.541,23246.0
2020-02-18 12:45:00,111.04,111.04,110.91,110.97,17488.0,108.541,108.541,108.414,108.4726,17488.0
2020-02-18 12:50:00,110.98,111.01,110.93,110.99,11021.0,108.4824,108.5117,108.4335,108.4922,11021.0
2020-02-18 12:55:00,110.99,111.09,110.98,111.0,12639.0,108.4922,108.5899,108.4824,108.5019,12639.0
2020-02-18 13:00:00,111.02,111.15,111.0,111.12,29974.0,108.5215,108.6486,108.5019,108.6192,29974.0
2020-02-18 13:05:00,111.12,111.22,110.98,111.16,40973.0,108.6192,108.717,108.4824,108.6583,40973.0
2020-02-18 13:10:00,111.18,111.27,111.15,111.23,6790.0,108.6779,108.7659,108.6486,108.7268,6790.0
2020-02-18 13:15:00,111.25,111.25,111.16,111.18,14591.0,108.7463,108.7463,108.6583,108.6779,14591.0
2020-02-18 13:20:00,111.18,111.24,111.14,111.24,7727.0,108.6779,108.7365,108.6388,108.7365,7727.0
2020-02-18 13:25:00,111.27,111.31,111.22,111.23,12360.0,108.7659,108.805,108.717,108.7268,12360.0
2020-02-18 13:30:00,111.23,111.37,111.04,111.04,45424.0,108.7268,108.8636,108.541,108.541,45424.0
2020-02-18 13:35:00,111.06,111.15,110.95,111.09,35221.0,108.5606,108.6486,108.4531,108.5899,35221.0
2020-02-18 13:40:00,111.08,111.1,111.01,111.02,22778.0,108.5801,108.5997,108.5117,108.5215,22778.0
2020-02-18 13:45:00,111.04,111.17,111.02,111.14,24307.0,108.541,108.6681,108.5215,108.6388,24307.0
2020-02-18 13:50:00,111.14,111.23,111.11,111.19,23825.0,108.6388,108.7268,108.6095,108.6877,23825.0
2020-02-18 13:55:00,111.18,111.26,111.15,111.2,34149.0,108.6779,108.7561,108.6486,108.6974,34149.0
2020-02-18 14:00:00,111.21,111.3,111.17,111.28,17229.0,108.7072,108.7952,108.6681,108.7756,17229.0
2020-02-18 14:05:00,111.26,111.32,111.18,111.22,29803.0,108.7561,108.8147,108.6779,108.717,29803.0
2020-02-18 14:10:00,111.22,111.28,111.17,111.25,7381.0,108.717,108.7756,108.6681,108.7463,7381.0
2020-02-18 14:15:00,111.23,111.25,111.1,111.16,19674.0,108.7268,108.7463,108.5997,108.6583,19674.0
2020-02-18 14:20:00,111.15,111.18,111.06,111.14,12115.0,108.6486,108.6779,108.5606,108.6388,12115.0
2020-02-18 14:25:00,111.16,111.27,111.16,111.2,9790.0,108.6583,108.7659,108.6583,108.6974,9790.0
2020-02-18 14:30:00,111.18,111.22,111.15,111.18,8010.0,108.6779,108.717,108.6486,108.6779,8010.0
2020-02-18 14:35:00,111.18,111.2,111.13,111.16,11500.0,108.6779,108.6974,108.629,108.6583,11500.0
2020-02-18 14:40:00,111.15,111.21,111.11,111.19,9112.0,108.6486,108.7072,108.6095,108.6877,9112.0
2020-02-18 14:45:00,111.18,111.2,111.06,111.11,7615.0,108.6779,108.6974,108.5606,108.6095,7615.0
2020-02-18 14:50:00,111.14,111.19,111.13,111.17,7711.0,108.6388,108.6877,108.629,108.6681,7711.0
2020-02-18 14:55:00,111.17,111.31,111.16,111.16,8059.0,108.6681,108.805,108.6583,108.6583,8059.0
2020-02-18 15:00:00,111.17,111.21,111.05,111.12,7420.0,108.6681,108.7072,108.5508,108.6192,7420.0
2020-02-18 15:05:00,111.12,111.13,111.06,111.07,9015.0,108.6192,108.629,108.5606,108.5704,9015.0
2020-02-18 15:10:00,111.06,111.21,111.06,111.21,10535.0,108.5606,108.7072,108.5606,108.7072,10535.0
2020-02-18 15:15:00,111.2,111.2,111.0,111.01,10357.0,108.6974,108.6974,108.5019,108.5117,10357.0
2020-02-18 15:20:00,111.01,111.03,110.93,111.01,12124.0,108.5117,108.5313,108.4335,108.5117,12124.0
2020-02-18 15:25:00,111.01,111.04,110.93,111.03,25443.0,108.5117,108.541,108.4335,108.5313,25443.0
2020-02-18 15:30:00,111.02,111.13,110.97,111.1,28781.0,108.5215,108.629,108.4726,108.5997,28781.0
2020-02-18 15:35:00,111.1,111.12,111.05,111.09,21702.0,108.5997,108.6192,108.5508,108.5899,21702.0
2020-02-18 15:40:00,111.09,111.09,110.98,111.03,22009.0,108.5899,108.5899,108.4824,108.5313,22009.0
2020-02-18 15:45:00,111.03,111.1,110.97,111.0,57834.0,108.5313,108.5997,108.4726,108.5019,57834.0
2020-02-18 15:50:00,110.99,111.19,110.99,111.13,43795.0,108.4922,108.6877,108.4922,108.629,43795.0
2020-02-18 15:55:00,111.13,111.41,111.12,111.38,162178.0,108.629,108.9027,108.6192,108.8734,162178.0
2020-02-19 09:30:00,111.21,111.86,111.01,111.76,71590.0,108.7072,109.3426,108.5117,109.2448,71590.0
2020-02-19 09:35:00,111.67,111.93,111.67,111.73,13848.0,109.1569,109.411,109.1569,109.2155,13848.0
2020-02-19 09:40:00,111.6,111.91,111.6,111.86,14970.0,109.0884,109.3915,109.0884,109.3426,14970.0
2020-02-19 09:45:00,111.8,112.04,111.62,112.02,26893.0,109.2839,109.5185,109.108,109.499,26893.0
2020-02-19 09:50:00,112.03,112.27,111.96,112.19,53775.0,109.5088,109.7434,109.4403,109.6652,53775.0
2020-02-19 09:55:00,112.16,112.23,111.83,111.94,33851.0,109.6358,109.7043,109.3133,109.4208,33851.0
2020-02-19 10:00:00,111.98,111.99,111.7,111.86,16895.0,109.4599,109.4697,109.1862,109.3426,16895.0
2020-02-19 10:05:00,111.81,111.84,111.3,111.35,20135.0,109.2937,109.323,108.7952,108.8441,20135.0
2020-02-19 10:10:00,111.35,111.45,110.73,110.92,55281.0,108.8441,108.9418,108.238,108.4237,55281.0
2020-02-19 10:15:00,111.06,111.1,110.86,111.02,14949.0,108.5606,108.5997,108.3651,108.5215,14949.0
2020-02-19 10:20:00,111.07,111.14,110.94,111.05,10446.0,108.5704,108.6388,108.4433,108.5508,10446.0
2020-02-19 10:25:00,111.09,111.14,110.67,110.77,16667.0,108.5899,108.6388,108.1794,108.2771,16667.0
2020-02-19 10:30:00,110.77,111.0,110.77,110.88,6926.0,108.2771,108.5019,108.2771,108.3846,6926.0
2020-02-19 10:35:00,110.91,110.95,110.77,110.86,8763.0,108.414,108.4531,108.2771,108.3651,8763.0
2020-02-19 10:40:00,110.89,111.12,110.86,111.02,18537.0,108.3944,108.6192,108.3651,108.5215,18537.0
2020-02-19 10:45:00,111.01,111.4,111.01,111.33,9694.0,108.5117,108.8929,108.5117,108.8245,9694.0
2020-02-19 10:50:00,111.34,111.48,111.28,111.46,10952.0,108.8343,108.9711,108.7756,108.9516,10952.0
2020-02-19 10:55:00,111.48,111.68,111.44,111.65,8537.0,108.9711,109.1666,108.932,109.1373,8537.0
2020-02-19 11:00:00,111.63,111.68,111.48,111.5,15702.0,109.1178,109.1666,108.9711,108.9907,15702.0
2020-02-19 11:05:00,111.51,111.53,111.32,111.32,31039.0,109.0005,109.02,108.8147,108.8147,31039.0
2020-02-19 11:10:00,111.32,111.4,111.2,111.24,35291.0,108.8147,108.8929,108.6974,108.7365,35291.0
2020-02-19 11:15:00,111.24,111.48,111.24,111.48,13321.0,108.7365,108.9711,108.7365,108.9711,13321.0
2020-02-19 11:20:00,111.48,111.52,111.38,111.38,10623.0,108.9711,109.0102,108.8734,108.8734,10623.0
2020-02-19 11:25:00,111.39,111.4,111.31,111.36,20306.0,108.8832,108.8929,108.805,108.8538,20306.0
2020-02-19 11:30:00,111.36,111.49,111.32,111.47,8368.0,108.8538,108.9809,108.8147,108.9614,8368.0
2020-02-19 11:35:00,111.46,111.66,111.46,111.61,7924.0,108.9516,109.1471,108.9516,109.0982,7924.0
2020-02-19 11:40:00,111.61,111.63,111.44,111.48,12827.0,109.0982,109.1178,108.932,108.9711,12827.0
2020-02-19 11:45:00,111.49,111.52,111.23,111.25,25512.0,108.9809,109.0102,108.7268,108.7463,25512.0
2020-02-19 11:50:00,111.28,111.36,111.22,111.33,10450.0,108.7756,108.8538,108.717,108.8245,10450.0
2020-02-19 11:55:00,111.36,111.45,111.35,111.42,2900.0,108.8538,108.9418,108.8441,108.9125,2900.0
2020-02-19 12:00:00,111.44,111.66,111.42,111.56,9437.0,108.932,109.1471,108.9125,109.0493,9437.0
2020-02-19 12:05:00,111.58,111.61,111.54,111.55,6933.0,109.0689,109.0982,109.0298,109.0396,6933.0
2020-02-19 12:10:00,111.56,111.67,111.56,111.62,11033.0,109.0493,109.1569,109.0493,109.108,11033.0
2020-02-19 12:15:00,111.63,111.71,111.55,111.71,8633.0,109.1178,109.196,109.0396,109.196,8633.0
2020-02-19 12:20:00,111.69,111.71,111.53,111.54,7034.0,109.1764,109.196,109.02,109.0298,7034.0
2020-02-19 12:25:00,111.56,111.57,111.44,111.45,10272.0,109.0493,109.0591,108.932,108.9418,10272.0
2020-02-19 12:30:00,111.42,111.5,111.4,111.5,9758.0,108.9125,108.9907,108.8929,108.9907,9758.0
2020-02-19 12:35:00,111.5,111.55,111.46,111.55,5384.0,108.9907,109.0396,108.9516,109.0396,5384.0
2020-02-19 12:40:00,111.53,111.53,111.46,111.52,4200.0,109.02,109.02,108.9516,109.0102,4200.0
2020-02-19 12:45:00,111.53,111.63,111.51,111.53,19365.0,109.02,109.1178,109.0005,109.02,19365.0
2020-02-19 12:50:00,111.53,111.59,111.5,111.53,10424.0,109.02,109.0787,108.9907,109.02,10424.0
2020-02-19 12:55:00,111.51,111.6,111.51,111.59,4013.0,109.0005,109.0884,109.0005,109.0787,4013.0
2020-02-19 13:00:00,111.57,111.57,111.48,111.49,10098.0,109.0591,109.0591,108.9711,108.9809,10098.0
2020-02-19 13:05:00,111.51,111.52,111.48,111.51,4225.0,109.0005,109.0102,108.9711,109.0005,4225.0
2020-02-19 13:10:00,111.5,111.54,111.41,111.52,58537.0,108.9907,109.0298,108.9027,109.0102,58537.0
2020-02-19 13:15:00,111.53,111.54,111.47,111.51,5220.0,109.02,109.0298,108.9614,109.0005,5220.0
2020-02-19 13:20:00,111.51,111.52,111.44,111.49,5223.0,109.0005,109.0102,108.932,108.9809,5223.0
2020-02-19 13:25:00,111.5,111.51,111.47,111.48,14746.0,108.9907,109.0005,108.9614,108.9711,14746.0
2020-02-19 13:30:00,111.5,111.52,111.43,111.48,16306.0,108.9907,109.0102,108.9223,108.9711,16306.0
2020-02-19 13:35:00,111.45,111.5,111.44,111.46,19514.0,108.9418,108.9907,108.932,108.9516,19514.0
2020-02-19 13:40:00,111.46,111.5,111.41,111.46,8946.0,108.9516,108.9907,108.9027,108.9516,8946.0
2020-02-19 13:45:00,111.47,111.52,111.42,111.43,5214.0,108.9614,109.0102,108.9125,108.9223,5214.0
2020-02-19 13:50:00,111.43,111.44,111.32,111.4,22218.0,108.9223,108.932,108.8147,108.8929,22218.0
2020-02-19 13:55:00,111.39,111.39,111.26,111.32,27169.0,108.8832,108.8832,108.7561,108.8147,27169.0
2020-02-19 14:00:00,111.33,111.35,111.26,111.35,15805.0,108.8245,108.8441,108.7561,108.8441,15805.0
2020-02-19 14:05:00,111.35,111.6,111.34,111.58,6492.0,108.8441,109.0884,108.8343,109.0689,6492.0
2020-02-19 14:10:00,111.57,111.63,111.48,111.61,15868.0,109.0591,109.1178,108.9711,109.0982,15868.0
2020-02-19 14:15:00,111.59,111.7,111.58,111.67,16038.0,109.0787,109.1862,109.0689,109.1569,16038.0
2020-02-19 14:20:00,111.65,111.66,111.52,111.52,17621.0,109.1373,109.1471,109.0102,109.0102,17621.0
2020-02-19 14:25:00,111.51,111.69,111.5,111.68,15905.0,109.0005,109.1764,108.9907,109.1666,15905.0
2020-02-19 14:30:00,111.69,111.7,111.54,111.55,17201.0,109.1764,109.1862,109.0298,109.0396,17201.0
2020-02-19 14:35:00,111.55,111.69,111.54,111.68,11668.0,109.0396,109.1764,109.0298,109.1666,11668.0
2020-02-19 14:40:00,111.67,111.75,111.65,111.68,13086.0,109.1569,109.2351,109.1373,109.1666,13086.0
2020-02-19 14:45:00,111.69,111.72,111.66,111.67,18967.0,109.1764,109.2057,109.1471,109.1569,18967.0
2020-02-19 14:50:00,111.68,111.68,111.55,111.66,12854.0,109.1666,109.1666,109.0396,109.1471,12854.0
2020-02-19 14:55:00,111.67,111.87,111.65,111.83,17395.0,109.1569,109.3524,109.1373,109.3133,17395.0
2020-02-19 15:00:00,111.83,111.84,111.63,111.67,37561.0,109.3133,109.323,109.1178,109.1569,37561.0
2020-02-19 15:05:00,111.67,111.67,111.47,111.58,13018.0,109.1569,109.1569,108.9614,109.0689,13018.0
2020-02-19 15:10:00,111.6,111.62,111.55,111.57,6359.0,109.0884,109.108,109.0396,109.0591,6359.0
2020-02-19 15:15:00,111.57,111.57,111.48,111.54,27871.0,109.0591,109.0591,108.9711,109.0298,27871.0
2020-02-19 15:20:00,111.56,111.56,111.41,111.49,58882.0,109.0493,109.0493,108.9027,108.9809,58882.0
2020-02-19 15:25:00,111.49,111.58,111.49,111.55,48953.0,108.9809,109.0689,108.9809,109.0396,48953.0
2020-02-19 15:30:00,111.53,111.65,111.51,111.63,17048.0,109.02,109.1373,109.0005,109.1178,17048.0
2020-02-19 15:35:00,111.61,111.65,111.5,111.61,17064.0,109.0982,109.1373,108.9907,109.0982,17064.0
2020-02-19 15:40:00,111.62,111.62,111.52,111.53,50625.0,109.108,109.108,109.0102,109.02,50625.0
2020-02-19 15:45:00,111.53,111.53,111.41,111.43,32749.0,109.02,109.02,108.9027,108.9223,32749.0
2020-02-19 15:50:00,111.41,111.44,111.07,111.15,95869.0,108.9027,108.932,108.5704,108.6486,95869.0
2020-02-19 15:55:00,111.14,111.27,110.71,110.98,267631.0,108.6388,108.7659,108.2185,108.4824,267631.0
2020-02-20 09:30:00,110.87,110.96,110.02,110.26,33408.0,108.3749,108.4628,107.544,107.7786,33408.0
2020-02-20 09:35:00,110.22,110.94,110.22,110.82,9514.0,107.7395,108.4433,107.7395,108.326,9514.0
2020-02-20 09:40:00,110.84,110.84,109.83,109.83,53758.0,108.3455,108.3455,107.3583,107.3583,53758.0
2020-02-20 09:45:00,109.8,110.28,109.78,110.13,70977.0,107.3289,107.7981,107.3094,107.6515,70977.0
2020-02-20 09:50:00,110.16,110.29,110.07,110.11,29750.0,107.6808,107.8079,107.5929,107.632,29750.0
2020-02-20 09:55:00,110.16,110.16,109.88,110.01,19157.0,107.6808,107.6808,107.4071,107.5342,19157.0
2020-02-20 10:00:00,110.01,110.15,109.96,110.02,20744.0,107.5342,107.6711,107.4853,107.544,20744.0
2020-02-20 10:05:00,110.03,110.25,110.0,110.17,41159.0,107.5538,107.7688,107.5244,107.6906,41159.0
2020-02-20 10:10:00,110.17,110.58,110.16,110.54,28361.0,107.6906,108.0914,107.6808,108.0523,28361.0
2020-02-20 10:15:00,110.55,110.99,110.48,110.97,45286.0,108.0621,108.4922,107.9936,108.4726,45286.0
2020-02-20 10:20:00,110.95,110.95,110.73,110.88,19019.0,108.4531,108.4531,108.238,108.3846,19019.0
2020-02-20 10:25:00,110.87,110.98,110.66,110.71,57738.0,108.3749,108.4824,108.1696,108.2185,57738.0
2020-02-20 10:30:00,110.73,110.78,110.47,110.57,14562.0,108.238,108.2869,107.9839,108.0816,14562.0
2020-02-20 10:35:00,110.63,110.63,110.23,110.44,47627.0,108.1403,108.1403,107.7493,107.9545,47627.0
2020-02-20 10:40:00,110.5,110.52,110.26,110.28,14068.0,108.0132,108.0327,107.7786,107.7981,14068.0
2020-02-20 10:45:00,110.3,110.31,109.96,110.06,19071.0,107.8177,107.8275,107.4853,107.5831,19071.0
2020-02-20 10:50:00,110.05,110.26,110.0,110.14,26871.0,107.5733,107.7786,107.5244,107.6613,26871.0
2020-02-20 10:55:00,110.18,110.32,110.13,110.13,13274.0,107.7004,107.8372,107.6515,107.6515,13274.0
2020-02-20 11:00:00,110.14,110.2,110.05,110.13,9479.0,107.6613,107.7199,107.5733,107.6515,9479.0
2020-02-20 11:05:00,110.15,110.2,110.04,110.04,6892.0,107.6711,107.7199,107.5635,107.5635,6892.0
2020-02-20 11:10:00,110.08,110.12,109.89,109.9,17936.0,107.6026,107.6417,107.4169,107.4267,17936.0
2020-02-20 11:15:00,109.88,109.92,109.6,109.69,18812.0,107.4071,107.4462,107.1335,107.2214,18812.0
2020-02-20 11:20:00,109.74,110.08,109.7,110.04,15612.0,107.2703,107.6026,107.2312,107.5635,15612.0
2020-02-20 11:25:00,110.03,110.08,109.84,109.89,16072.0,107.5538,107.6026,107.368,107.4169,16072.0
2020-02-20 11:30:00,109.9,109.94,109.42,109.8,60315.0,107.4267,107.4658,106.9575,107.3289,60315.0
2020-02-20 11:35:00,109.78,110.04,109.55,109.96,60523.0,107.3094,107.5635,107.0846,107.4853,60523.0
2020-02-20 11:40:00,109.9,110.08,109.78,109.87,17053.0,107.4267,107.6026,107.3094,107.3974,17053.0
2020-02-20 11:45:00,109.82,109.86,109.56,109.71,6799.0,107.3485,107.3876,107.0944,107.241,6799.0
2020-02-20 11:50:00,109.68,110.53,109.67,110.36,122411.0,107.2117,108.0425,107.2019,107.8763,122411.0
2020-02-20 11:55:00,110.4,110.45,110.15,110.2,16355.0,107.9154,107.9643,107.6711,107.7199,16355.0
2020-02-20 12:00:00,110.12,110.17,109.96,110.0,11965.0,107.6417,107.6906,107.4853,107.5244,11965.0
2020-02-20 12:05:00,110.03,110.17,109.98,110.05,24393.0,107.5538,107.6906,107.5049,107.5733,24393.0
2020-02-20 12:10:00,110.09,110.48,110.09,110.42,19490.0,107.6124,107.9936,107.6124,107.935,19490.0
2020-02-20 12:15:00,110.44,110.44,110.18,110.27,13828.0,107.9545,107.9545,107.7004,107.7884,13828.0
2020-02-20 12:20:00,110.27,110.34,109.99,110.03,4839.0,107.7884,107.8568,107.5147,107.5538,4839.0
2020-02-20 12:25:00,110.08,110.26,110.02,110.23,6556.0,107.6026,107.7786,107.544,107.7493,6556.0
2020-02-20 12:30:00,110.23,110.4,110.18,110.4,5794.0,107.7493,107.9154,107.7004,107.9154,5794.0
2020-02-20 12:35:00,110.41,110.47,110.37,110.45,6672.0,107.9252,107.9839,107.8861,107.9643,6672.0
2020-02-20 12:40:00,110.47,110.47,110.24,110.26,8255.0,107.9839,107.9839,107.759,107.7786,8255.0
2020-02-20 12:45:00,110.27,110.43,110.18,110.18,5516.0,107.7884,107.9448,107.7004,107.7004,5516.0
2020-02-20 12:50:00,110.2,110.31,110.17,110.29,7988.0,107.7199,107.8275,107.6906,107.8079,7988.0
2020-02-20 12:55:00,110.3,110.34,110.21,110.23,8588.0,107.8177,107.8568,107.7297,107.7493,8588.0
2020-02-20 13:00:00,110.21,110.45,110.21,110.31,9177.0,107.7297,107.9643,107.7297,107.8275,9177.0
2020-02-20 13:05:00,110.32,110.47,110.27,110.4,10040.0,107.8372,107.9839,107.7884,107.9154,10040.0
2020-02-20 13:10:00,110.4,110.7,110.4,110.56,19103.0,107.9154,108.2087,107.9154,108.0718,19103.0
2020-02-20 13:15:00,110.55,110.8,110.52,110.79,28888.0,108.0621,108.3064,108.0327,108.2967,28888.0
2020-02-20 13:20:00,110.82,110.88,110.69,110.76,15677.0,108.326,108.3846,108.1989,108.2673,15677.0
2020-02-20 13:25:00,110.78,110.82,110.69,110.69,21242.0,108.2869,108.326,108.1989,108.1989,21242.0
2020-02-20 13:30:00,110.71,110.72,110.6,110.65,17730.0,108.2185,108.2282,108.1109,108.1598,17730.0
2020-02-20 13:35:00,110.66,110.66,110.33,110.37,43562.0,108.1696,108.1696,107.847,107.8861,43562.0
2020-02-20 13:40:00,110.39,110.39,110.13,110.16,4675.0,107.9057,107.9057,107.6515,107.6808,4675.0
2020-02-20 13:45:00,110.18,110.29,110.17,110.19,3066.0,107.7004,107.8079,107.6906,107.7102,3066.0
2020-02-20 13:50:00,110.18,110.22,110.12,110.16,6104.0,107.7004,107.7395,107.6417,107.6808,6104.0
2020-02-20 13:55:00,110.12,110.14,109.96,110.06,11183.0,107.6417,107.6613,107.4853,107.5831,11183.0
2020-02-20 14:00:00,110.07,110.21,110.06,110.12,5682.0,107.5929,107.7297,107.5831,107.6417,5682.0
2020-02-20 14:05:00,110.1,110.23,110.07,110.17,6017.0,107.6222,107.7493,107.5929,107.6906,6017.0
2020-02-20 14:10:00,110.19,110.37,110.19,110.25,5506.0,107.7102,107.8861,107.7102,107.7688,5506.0
2020-02-20 14:15:00,110.27,110.28,110.15,110.16,3952.0,107.7884,107.7981,107.6711,107.6808,3952.0
2020-02-20 14:20:00,110.17,110.23,110.12,110.22,5603.0,107.6906,107.7493,107.6417,107.7395,5603.0
2020-02-20 14:25:00,110.18,110.19,109.97,110.06,17025.0,107.7004,107.7102,107.4951,107.5831,17025.0
2020-02-20 14:30:00,110.07,110.2,109.97,110.11,71089.0,107.5929,107.7199,107.4951,107.632,71089.0
2020-02-20 14:35:00,110.09,110.09,109.92,109.98,23081.0,107.6124,107.6124,107.4462,107.5049,23081.0
2020-02-20 14:40:00,109.96,110.01,109.87,109.88,12128.0,107.4853,107.5342,107.3974,107.4071,12128.0
2020-02-20 14:45:00,109.88,109.91,109.82,109.83,8580.0,107.4071,107.4365,107.3485,107.3583,8580.0
2020-02-20 14:50:00,109.83,109.85,109.57,109.66,26633.0,107.3583,107.3778,107.1041,107.1921,26633.0
2020-02-20 14:55:00,109.66,109.89,109.64,109.82,8677.0,107.1921,107.4169,107.1726,107.3485,8677.0
2020-02-20 15:00:00,109.81,110.0,109.78,109.9,54852.0,107.3387,107.5244,107.3094,107.4267,54852.0
2020-02-20 15:05:00,109.89,109.94,109.82,109.91,37151.0,107.4169,107.4658,107.3485,107.4365,37151.0
2020-02-20 15:10:00,109.93,109.93,109.76,109.82,14417.0,107.456,107.456,107.2898,107.3485,14417.0
2020-02-20 15:15:00,109.79,110.07,109.75,110.06,49728.0,107.3192,107.5929,107.2801,107.5831,49728.0
2020-02-20 15:20:00,110.08,110.08,109.92,109.97,16612.0,107.6026,107.6026,107.4462,107.4951,16612.0
2020-02-20 15:25:00,109.98,110.15,109.98,110.08,16704.0,107.5049,107.6711,107.5049,107.6026,16704.0
2020-02-20 15:30:00,110.09,110.18,109.92,109.92,26219.0,107.6124,107.7004,107.4462,107.4462,26219.0
2020-02-20 15:35:00,109.9,110.05,109.84,110.0,29770.0,107.4267,107.5733,107.368,107.5244,29770.0
2020-02-20 15:40:00,109.98,110.02,109.87,110.01,52510.0,107.5049,107.544,107.3974,107.5342,52510.0
2020-02-20 15:45:00,110.01,110.01,109.72,109.77,35524.0,107.5342,107.5342,107.2508,107.2996,35524.0
2020-02-20 15:50:00,109.77,109.82,109.53,109.71,92558.0,107.2996,107.3485,107.065,107.241,92558.0
2020-02-20 15:55:00,109.76,109.94,109.64,109.79,146790.0,107.2898,107.4658,107.1726,107.3192,146790.0
2020-02-21 09:30:00,108.84,109.06,107.77,107.95,106882.0,106.3906,106.6056,105.3446,105.5206,106882.0
2020-02-21 09:35:00,107.84,108.13,107.4,107.48,49672.0,105.4131,105.6965,104.983,105.0612,49672.0
2020-02-21 09:40:00,107.48,107.84,107.42,107.67,33074.0,105.0612,105.4131,105.0025,105.2469,33074.0
2020-02-21 09:45:00,107.61,107.63,107.04,107.56,53043.0,105.1882,105.2078,104.6311,105.1394,53043.0
2020-02-21 09:50:00,107.61,107.74,107.3,107.33,38431.0,105.1882,105.3153,104.8852,104.9145,38431.0
2020-02-21 09:55:00,107.32,107.51,107.08,107.11,32976.0,104.9048,105.0905,104.6702,104.6995,32976.0
2020-02-21 10:00:00,107.07,107.09,106.51,106.85,99085.0,104.6604,104.6799,104.113,104.4453,99085.0
2020-02-21 10:05:00,106.82,106.88,106.62,106.87,35887.0,104.416,104.4747,104.2205,104.4649,35887.0
2020-02-21 10:10:00,106.87,107.04,106.66,106.93,43211.0,104.4649,104.6311,104.2596,104.5235,43211.0
2020-02-21 10:15:00,106.91,107.15,106.86,107.12,55610.0,104.504,104.7386,104.4551,104.7093,55610.0
2020-02-21 10:20:00,107.09,107.35,106.93,107.22,53617.0,104.6799,104.9341,104.5235,104.807,53617.0
2020-02-21 10:25:00,107.2,107.22,106.82,106.83,36753.0,104.7875,104.807,104.416,104.4258,36753.0
2020-02-21 10:30:00,106.8,106.96,106.64,106.79,63101.0,104.3965,104.5529,104.2401,104.3867,63101.0
2020-02-21 10:35:00,106.84,107.1,106.81,107.07,33721.0,104.4356,104.6897,104.4062,104.6604,33721.0
2020-02-21 10:40:00,107.03,107.1,106.93,107.07,27986.0,104.6213,104.6897,104.5235,104.6604,27986.0
2020-02-21 10:45:00,107.09,107.15,106.94,107.09,43907.0,104.6799,104.7386,104.5333,104.6799,43907.0
2020-02-21 10:50:00,107.1,107.54,107.03,107.52,20933.0,104.6897,105.1198,104.6213,105.1003,20933.0
2020-02-21 10:55:00,107.53,107.57,107.39,107.39,16015.0,105.11,105.1491,104.9732,104.9732,16015.0
2020-02-21 11:00:00,107.33,107.34,107.08,107.1,8985.0,104.9145,104.9243,104.6702,104.6897,8985.0
2020-02-21 11:05:00,107.15,107.15,106.86,106.93,7306.0,104.7386,104.7386,104.4551,104.5235,7306.0
2020-02-21 11:10:00,106.89,106.9,106.7,106.74,9681.0,104.4844,104.4942,104.2987,104.3378,9681.0
2020-02-21 11:15:00,106.7,106.72,106.57,106.57,11041.0,104.2987,104.3183,104.1716,104.1716,11041.0
2020-02-21 11:20:00,106.57,106.68,106.5,106.61,19922.0,104.1716,104.2792,104.1032,104.2107,19922.0
2020-02-21 11:25:00,106.6,106.66,106.54,106.59,8468.0,104.201,104.2596,104.1423,104.1912,8468.0
2020-02-21 11:30:00,106.62,106.62,106.36,106.43,19498.0,104.2205,104.2205,103.9664,104.0348,19498.0
2020-02-21 11:35:00,106.42,106.51,106.27,106.51,12856.0,104.025,104.113,103.8784,104.113,12856.0
2020-02-21 11:40:00,106.5,106.54,106.43,106.45,8108.0,104.1032,104.1423,104.0348,104.0543,8108.0
2020-02-21 11:45:00,106.45,106.47,106.35,106.4,13316.0,104.0543,104.0739,103.9566,104.0055,13316.0
2020-02-21 11:50:00,106.41,106.62,106.39,106.59,18201.0,104.0152,104.2205,103.9957,104.1912,18201.0
2020-02-21 11:55:00,106.61,106.63,106.38,106.42,16472.0,104.2107,104.2303,103.9859,104.025,16472.0
2020-02-21 12:00:00,106.46,106.55,106.39,106.5,16860.0,104.0641,104.1521,103.9957,104.1032,16860.0
2020-02-21 12:05:00,106.52,106.57,106.38,106.45,18314.0,104.1228,104.1716,103.9859,104.0543,18314.0
2020-02-21 12:10:00,106.47,106.52,106.37,106.39,21088.0,104.0739,104.1228,103.9761,103.9957,21088.0
2020-02-21 12:15:00,106.37,106.37,106.04,106.11,30314.0,103.9761,103.9761,103.6536,103.722,30314.0
2020-02-21 12:20:00,106.11,106.25,105.96,105.96,31449.0,103.722,103.8588,103.5754,103.5754,31449.0
2020-02-21 12:25:00,105.96,106.05,105.94,106.04,20693.0,103.5754,103.6633,103.5558,103.6536,20693.0
2020-02-21 12:30:00,106.04,106.3,106.01,106.28,14104.0,103.6536,103.9077,103.6242,103.8882,14104.0
2020-02-21 12:35:00,106.31,106.35,106.25,106.26,14175.0,103.9175,103.9566,103.8588,103.8686,14175.0
2020-02-21 12:40:00,106.28,106.33,106.26,106.32,18696.0,103.8882,103.937,103.8686,103.9273,18696.0
2020-02-21 12:45:00,106.32,106.32,106.06,106.12,14925.0,103.9273,103.9273,103.6731,103.7318,14925.0
2020-02-21 12:50:00,106.11,106.14,105.99,106.12,19936.0,103.722,103.7513,103.6047,103.7318,19936.0
2020-02-21 12:55:00,106.11,106.2,106.11,106.14,7861.0,103.722,103.81,103.722,103.7513,7861.0
2020-02-21 13:00:00,106.15,106.33,106.11,106.3,19618.0,103.7611,103.937,103.722,103.9077,19618.0
2020-02-21 13:05:00,106.28,106.3,106.17,106.17,7562.0,103.8882,103.9077,103.7806,103.7806,7562.0
2020-02-21 13:10:00,106.17,106.19,105.93,105.97,17424.0,103.7806,103.8002,103.546,103.5851,17424.0
2020-02-21 13:15:00,105.91,106.0,105.83,105.9,17145.0,103.5265,103.6145,103.4483,103.5167,17145.0
2020-02-21 13:20:00,105.92,105.96,105.8,105.8,14261.0,103.5363,103.5754,103.419,103.419,14261.0
2020-02-21 13:25:00,105.8,105.83,105.67,105.68,19201.0,103.419,103.4483,103.2919,103.3017,19201.0
2020-02-21 13:30:00,105.65,105.71,105.56,105.65,19633.0,103.2723,103.331,103.1844,103.2723,19633.0
2020-02-21 13:35:00,105.64,105.64,105.48,105.62,20051.0,103.2626,103.2626,103.1062,103.243,20051.0
2020-02-21 13:40:00,105.66,105.81,105.65,105.8,15033.0,103.2821,103.4287,103.2723,103.419,15033.0
2020-02-21 13:45:00,105.8,105.95,105.78,105.78,16391.0,103.419,103.5656,103.3994,103.3994,16391.0
2020-02-21 13:50:00,105.81,105.81,105.49,105.5,27320.0,103.4287,103.4287,103.1159,103.1257,27320.0
2020-02-21 13:55:00,105.51,105.63,105.38,105.42,37661.0,103.1355,103.2528,103.0084,103.0475,37661.0
2020-02-21 14:00:00,105.45,105.51,105.38,105.46,14117.0,103.0768,103.1355,103.0084,103.0866,14117.0
2020-02-21 14:05:00,105.41,105.43,105.28,105.32,11225.0,103.0377,103.0573,102.9107,102.9498,11225.0
2020-02-21 14:10:00,105.29,105.36,105.15,105.23,28774.0,102.9204,102.9889,102.7836,102.8618,28774.0
2020-02-21 14:15:00,105.25,105.45,105.25,105.42,15747.0,102.8813,103.0768,102.8813,103.0475,15747.0
2020-02-21 14:20:00,105.44,105.5,105.28,105.33,75087.0,103.0671,103.1257,102.9107,102.9595,75087.0
2020-02-21 14:25:00,105.34,105.53,105.32,105.53,15365.0,102.9693,103.155,102.9498,103.155,15365.0
2020-02-21 14:30:00,105.54,105.88,105.54,105.86,18047.0,103.1648,103.4972,103.1648,103.4776,18047.0
2020-02-21 14:35:00,105.83,105.86,105.7,105.86,13603.0,103.4483,103.4776,103.3212,103.4776,13603.0
2020-02-21 14:40:00,105.85,106.18,105.82,106.03,22674.0,103.4678,103.7904,103.4385,103.6438,22674.0
2020-02-21 14:45:00,106.04,106.16,105.96,106.09,6932.0,103.6536,103.7709,103.5754,103.7024,6932.0
2020-02-21 14:50:00,106.08,106.16,106.02,106.05,12698.0,103.6927,103.7709,103.634,103.6633,12698.0
2020-02-21 14:55:00,106.07,106.21,105.99,106.06,16405.0,103.6829,103.8197,103.6047,103.6731,16405.0
2020-02-21 15:00:00,106.07,106.07,105.9,106.03,13109.0,103.6829,103.6829,103.5167,103.6438,13109.0
2020-02-21 15:05:00,106.02,106.02,105.81,105.86,12819.0,103.634,103.634,103.4287,103.4776,12819.0
2020-02-21 15:10:00,105.86,105.93,105.76,105.88,22696.0,103.4776,103.546,103.3799,103.4972,22696.0
2020-02-21 15:15:00,105.86,105.96,105.77,105.86,41940.0,103.4776,103.5754,103.3896,103.4776,41940.0
2020-02-21 15:20:00,105.84,105.85,105.77,105.79,19264.0,103.4581,103.4678,103.3896,103.4092,19264.0
2020-02-21 15:25:00,105.77,106.01,105.76,105.95,28312.0,103.3896,103.6242,103.3799,103.5656,28312.0
2020-02-21 15:30:00,105.96,106.06,105.94,106.0,36759.0,103.5754,103.6731,103.5558,103.6145,36759.0
2020-02-21 15:35:00,105.99,106.05,105.66,105.93,46107.0,103.6047,103.6633,103.2821,103.546,46107.0
2020-02-21 15:40:00,105.92,106.0,105.85,105.89,36849.0,103.5363,103.6145,103.4678,103.5069,36849.0
2020-02-21 15:45:00,105.9,105.99,105.88,105.93,46766.0,103.5167,103.6047,103.4972,103.546,46766.0
2020-02-21 15:50:00,105.93,106.09,105.86,105.88,86034.0,103.546,103.7024,103.4776,103.4972,86034.0
2020-02-21 15:55:00,105.89,106.1,105.88,106.1,211733.0,103.5069,103.7122,103.4972,103.7122,211733.0
2020-02-24 09:30:00,99.95,100.08,99.01,99.93,227384.0,97.7006,97.8277,96.7818,97.6811,227384.0
2020-02-24 09:35:00,99.88,100.3,99.51,100.18,140587.0,97.6322,98.0427,97.2705,97.9254,140587.0
2020-02-24 09:40:00,100.15,100.52,100.01,100.49,86117.0,97.8961,98.2578,97.7593,98.2285,86117.0
2020-02-24 09:45:00,100.49,100.5,99.92,100.45,97925.0,98.2285,98.2382,97.6713,98.1894,97925.0
2020-02-24 09:50:00,100.49,100.92,100.44,100.82,123204.0,98.2285,98.6488,98.1796,98.551,123204.0
2020-02-24 09:55:00,100.81,101.0,100.26,100.34,83154.0,98.5413,98.727,98.0036,98.0818,83154.0
2020-02-24 10:00:00,100.33,100.78,100.29,100.53,66588.0,98.0721,98.5119,98.033,98.2676,66588.0
2020-02-24 10:05:00,100.51,100.51,100.0,100.2,37846.0,98.248,98.248,97.7495,97.945,37846.0
2020-02-24 10:10:00,100.21,100.46,100.05,100.28,33702.0,97.9548,98.1991,97.7984,98.0232,33702.0
2020-02-24 10:15:00,100.3,100.4,100.24,100.33,38560.0,98.0427,98.1405,97.9841,98.0721,38560.0
2020-02-24 10:20:00,100.31,100.34,99.72,99.79,57891.0,98.0525,98.0818,97.4758,97.5442,57891.0
2020-02-24 10:25:00,99.81,100.38,99.81,100.08,77861.0,97.5638,98.1209,97.5638,97.8277,77861.0
2020-02-24 10:30:00,100.02,100.16,99.93,100.05,74885.0,97.769,97.9059,97.6811,97.7984,74885.0
2020-02-24 10:35:00,100.04,100.13,99.62,99.63,63931.0,97.7886,97.8766,97.3781,97.3878,63931.0
2020-02-24 10:40:00,99.61,99.64,99.22,99.57,88481.0,97.3683,97.3976,96.9871,97.3292,88481.0
2020-02-24 10:45:00,99.54,99.66,99.29,99.43,58178.0,97.2999,97.4172,97.0555,97.1923,58178.0
2020-02-24 10:50:00,99.44,99.73,99.44,99.54,47337.0,97.2021,97.4856,97.2021,97.2999,47337.0
2020-02-24 10:55:00,99.55,99.6,99.2,99.3,74300.0,97.3096,97.3585,96.9675,97.0653,74300.0
2020-02-24 11:00:00,99.31,99.49,98.91,98.92,60218.0,97.075,97.251,96.684,96.6938,60218.0
2020-02-24 11:05:00,98.94,98.96,98.66,98.67,98750.0,96.7134,96.7329,96.4397,96.4494,98750.0
2020-02-24 11:10:00,98.66,99.12,98.66,99.07,62969.0,96.4397,96.8893,96.4397,96.8404,62969.0
2020-02-24 11:15:00,99.1,99.1,98.65,98.92,89212.0,96.8698,96.8698,96.4299,96.6938,89212.0
2020-02-24 11:20:00,98.92,99.1,98.77,98.9,34773.0,96.6938,96.8698,96.5472,96.6743,34773.0
2020-02-24 11:25:00,98.92,98.96,98.65,98.73,33233.0,96.6938,96.7329,96.4299,96.5081,33233.0
2020-02-24 11:30:00,98.72,99.09,98.71,99.06,30921.0,96.4983,96.86,96.4885,96.8307,30921.0
2020-02-24 11:35:00,99.08,99.08,98.83,98.86,43788.0,96.8502,96.8502,96.6058,96.6352,43788.0
2020-02-24 11:40:00,98.85,98.87,98.52,98.66,132405.0,96.6254,96.6449,96.3028,96.4397,132405.0
2020-02-24 11:45:00,98.67,98.95,98.64,98.8,92430.0,96.4494,96.7231,96.4201,96.5765,92430.0
2020-02-24 11:50:00,98.83,98.97,98.78,98.95,40746.0,96.6058,96.7427,96.557,96.7231,40746.0
2020-02-24 11:55:00,98.95,99.23,98.9,98.9,124238.0,96.7231,96.9968,96.6743,96.6743,124238.0
2020-02-24 12:00:00,98.9,98.92,98.55,98.69,142803.0,96.6743,96.6938,96.3321,96.469,142803.0
2020-02-24 12:05:00,98.7,98.72,98.5,98.69,65828.0,96.4788,96.4983,96.2833,96.469,65828.0
2020-02-24 12:10:00,98.68,98.9,98.35,98.36,27404.0,96.4592,96.6743,96.1366,96.1464,27404.0
2020-02-24 12:15:00,98.36,98.42,98.13,98.28,53512.0,96.1464,96.2051,95.9216,96.0682,53512.0
2020-02-24 12:20:00,98.27,98.33,98.01,98.1,63283.0,96.0584,96.1171,95.8043,95.8923,63283.0
2020-02-24 12:25:00,98.1,98.16,97.89,98.01,66333.0,95.8923,95.9509,95.687,95.8043,66333.0
2020-02-24 12:30:00,98.0,98.04,97.78,97.85,125687.0,95.7945,95.8336,95.5795,95.6479,125687.0
2020-02-24 12:35:00,97.88,97.97,97.56,97.73,94658.0,95.6772,95.7652,95.3644,95.5306,94658.0
2020-02-24 12:40:00,97.74,98.0,97.35,97.71,69495.0,95.5404,95.7945,95.1591,95.511,69495.0
2020-02-24 12:45:00,97.77,97.97,97.57,97.59,68482.0,95.5697,95.7652,95.3742,95.3937,68482.0
2020-02-24 12:50:00,97.61,97.73,97.53,97.53,39760.0,95.4133,95.5306,95.3351,95.3351,39760.0
2020-02-24 12:55:00,97.57,97.58,97.33,97.41,38095.0,95.3742,95.384,95.1396,95.2178,38095.0
2020-02-24 13:00:00,97.41,97.69,97.31,97.34,80562.0,95.2178,95.4915,95.12,95.1494,80562.0
2020-02-24 13:05:00,97.36,97.87,97.34,97.83,103082.0,95.1689,95.6674,95.1494,95.6283,103082.0
2020-02-24 13:10:00,97.83,97.91,97.11,97.24,203118.0,95.6283,95.7065,94.9245,95.0516,203118.0
2020-02-24 13:15:00,97.24,97.37,97.09,97.27,32257.0,95.0516,95.1787,94.905,95.0809,32257.0
2020-02-24 13:20:00,97.29,97.74,97.26,97.62,43510.0,95.1005,95.5404,95.0712,95.4231,43510.0
2020-02-24 13:25:00,97.61,98.04,97.6,98.04,59353.0,95.4133,95.8336,95.4035,95.8336,59353.0
2020-02-24 13:30:00,98.0,98.01,97.76,97.91,45232.0,95.7945,95.8043,95.5599,95.7065,45232.0
2020-02-24 13:35:00,97.88,98.07,97.72,97.73,55226.0,95.6772,95.8629,95.5208,95.5306,55226.0
2020-02-24 13:40:00,97.68,97.78,97.3,97.73,81451.0,95.4817,95.5795,95.1103,95.5306,81451.0
2020-02-24 13:45:00,97.73,97.88,97.48,97.59,167935.0,95.5306,95.6772,95.2862,95.3937,167935.0
2020-02-24 13:50:00,97.56,97.68,97.44,97.49,29184.0,95.3644,95.4817,95.2471,95.296,29184.0
2020-02-24 13:55:00,97.49,97.71,97.26,97.62,28762.0,95.296,95.511,95.0712,95.4231,28762.0
2020-02-24 14:00:00,97.59,98.02,97.58,98.0,37039.0,95.3937,95.8141,95.384,95.7945,37039.0
2020-02-24 14:05:00,97.97,98.22,97.96,98.11,87177.0,95.7652,96.0096,95.7554,95.902,87177.0
2020-02-24 14:10:00,98.09,98.19,97.73,97.82,46980.0,95.8825,95.9802,95.5306,95.6186,46980.0
2020-02-24 14:15:00,97.82,98.03,97.81,97.96,18758.0,95.6186,95.8238,95.6088,95.7554,18758.0
2020-02-24 14:20:00,97.97,98.14,97.97,98.06,34401.0,95.7652,95.9314,95.7652,95.8532,34401.0
2020-02-24 14:25:00,98.06,98.5,98.06,98.46,62772.0,95.8532,96.2833,95.8532,96.2442,62772.0
2020-02-24 14:30:00,98.45,98.6,98.3,98.3,22594.0,96.2344,96.381,96.0878,96.0878,22594.0
2020-02-24 14:35:00,98.23,98.33,98.12,98.21,21179.0,96.0193,96.1171,95.9118,95.9998,21179.0
2020-02-24 14:40:00,98.18,98.23,98.1,98.15,13083.0,95.9705,96.0193,95.8923,95.9411,13083.0
2020-02-24 14:45:00,98.18,98.21,98.06,98.13,77795.0,95.9705,95.9998,95.8532,95.9216,77795.0
2020-02-24 14:50:00,98.12,98.22,97.95,98.08,70143.0,95.9118,96.0096,95.7456,95.8727,70143.0
2020-02-24 14:55:00,98.08,98.25,97.99,98.03,213724.0,95.8727,96.0389,95.7847,95.8238,213724.0
2020-02-24 15:00:00,98.04,98.05,97.88,97.95,76040.0,95.8336,95.8434,95.6772,95.7456,76040.0
2020-02-24 15:05:00,97.95,97.98,97.86,97.89,82545.0,95.7456,95.775,95.6577,95.687,82545.0
2020-02-24 15:10:00,97.91,97.94,97.54,97.56,39874.0,95.7065,95.7359,95.3449,95.3644,39874.0
2020-02-24 15:15:00,97.54,97.56,97.43,97.45,41225.0,95.3449,95.3644,95.2373,95.2569,41225.0
2020-02-24 15:20:00,97.45,97.62,97.37,97.4,51984.0,95.2569,95.4231,95.1787,95.208,51984.0
2020-02-24 15:25:00,97.39,97.44,97.25,97.28,41471.0,95.1982,95.2471,95.0614,95.0907,41471.0
2020-02-24 15:30:00,97.28,97.33,97.15,97.15,43640.0,95.0907,95.1396,94.9636,94.9636,43640.0
2020-02-24 15:35:00,97.14,97.15,96.67,96.69,95915.0,94.9539,94.9636,94.4944,94.514,95915.0
2020-02-24 15:40:00,96.7,96.77,96.39,96.41,210321.0,94.5238,94.5922,94.2207,94.2403,210321.0
2020-02-24 15:45:00,96.42,96.83,96.41,96.74,144331.0,94.2501,94.6508,94.2403,94.5629,144331.0
2020-02-24 15:50:00,96.74,96.78,96.57,96.72,125240.0,94.5629,94.602,94.3967,94.5433,125240.0
2020-02-24 15:55:00,96.71,96.72,96.45,96.57,287703.0,94.5335,94.5433,94.2794,94.3967,287703.0
2020-02-25 09:30:00,97.78,98.36,97.28,97.5,184691.0,95.5795,96.1464,95.0907,95.3058,184691.0
2020-02-25 09:35:00,97.43,97.73,96.52,96.68,119429.0,95.2373,95.5306,94.3478,94.5042,119429.0
2020-02-25 09:40:00,96.63,96.67,95.64,95.75,46696.0,94.4553,94.4944,93.4876,93.5951,46696.0
2020-02-25 09:45:00,95.71,95.71,94.86,95.45,114833.0,93.556,93.556,92.7252,93.3019,114833.0
2020-02-25 09:50:00,95.48,95.49,95.14,95.24,49381.0,93.3312,93.341,92.9989,93.0966,49381.0
2020-02-25 09:55:00,95.23,95.25,94.96,95.14,60722.0,93.0868,93.1064,92.8229,92.9989,60722.0
2020-02-25 10:00:00,95.16,95.43,94.84,94.84,51964.0,93.0184,93.2823,92.7056,92.7056,51964.0
2020-02-25 10:05:00,94.87,95.45,94.65,95.13,88294.0,92.7349,93.3019,92.5199,92.9891,88294.0
2020-02-25 10:10:00,95.1,95.33,94.8,94.8,38438.0,92.9598,93.1846,92.6665,92.6665,38438.0
2020-02-25 10:15:00,94.86,94.87,94.42,94.42,56979.0,92.7252,92.7349,92.2951,92.2951,56979.0
2020-02-25 10:20:00,94.42,94.45,93.85,93.94,84167.0,92.2951,92.3244,91.7379,91.8259,84167.0
2020-02-25 10:25:00,93.92,94.15,93.77,93.82,48685.0,91.8063,92.0312,91.6597,91.7086,48685.0
2020-02-25 10:30:00,93.86,94.27,93.43,93.79,63776.0,91.7477,92.1485,91.3274,91.6793,63776.0
2020-02-25 10:35:00,93.77,94.13,93.39,93.74,54841.0,91.6597,92.0116,91.2883,91.6304,54841.0
2020-02-25 10:40:00,93.72,94.32,93.39,94.27,50104.0,91.6108,92.1973,91.2883,92.1485,50104.0
2020-02-25 10:45:00,94.24,94.46,93.97,94.09,62409.0,92.1191,92.3342,91.8552,91.9725,62409.0
2020-02-25 10:50:00,94.07,94.11,93.59,93.85,76093.0,91.953,91.9921,91.4838,91.7379,76093.0
2020-02-25 10:55:00,93.9,94.16,93.56,94.11,54102.0,91.7868,92.0409,91.4544,91.9921,54102.0
2020-02-25 11:00:00,94.08,94.46,94.01,94.02,45791.0,91.9627,92.3342,91.8943,91.9041,45791.0
2020-02-25 11:05:00,94.04,94.19,93.75,93.84,28369.0,91.9236,92.0703,91.6402,91.7281,28369.0
2020-02-25 11:10:00,93.81,94.11,93.55,93.63,31459.0,91.6988,91.9921,91.4447,91.5229,31459.0
2020-02-25 11:15:00,93.6,93.64,93.1,93.35,49565.0,91.4935,91.5326,91.0048,91.2492,49565.0
2020-02-25 11:20:00,93.3,93.34,93.0,93.17,29530.0,91.2003,91.2394,90.907,91.0732,29530.0
2020-02-25 11:25:00,93.15,93.72,93.11,93.67,93001.0,91.0537,91.6108,91.0146,91.562,93001.0
2020-02-25 11:30:00,93.69,93.82,93.46,93.71,30873.0,91.5815,91.7086,91.3567,91.6011,30873.0
2020-02-25 11:35:00,93.69,93.74,93.23,93.39,39569.0,91.5815,91.6304,91.1319,91.2883,39569.0
2020-02-25 11:40:00,93.39,93.42,92.78,92.8,45484.0,91.2883,91.3176,90.692,90.7115,45484.0
2020-02-25 11:45:00,92.81,93.12,92.73,93.09,90395.0,90.7213,91.0243,90.6431,90.995,90395.0
2020-02-25 11:50:00,93.05,93.12,92.85,93.06,25023.0,90.9559,91.0243,90.7604,90.9657,25023.0
2020-02-25 11:55:00,93.08,93.31,92.88,92.92,29577.0,90.9852,91.2101,90.7897,90.8288,29577.0
2020-02-25 12:00:00,93.0,93.05,92.84,92.85,29300.0,90.907,90.9559,90.7506,90.7604,29300.0
2020-02-25 12:05:00,92.85,92.88,92.7,92.72,22283.0,90.7604,90.7897,90.6138,90.6333,22283.0
2020-02-25 12:10:00,92.72,92.92,92.64,92.64,39070.0,90.6333,90.8288,90.5551,90.5551,39070.0
2020-02-25 12:15:00,92.65,92.8,92.54,92.57,25394.0,90.5649,90.7115,90.4574,90.4867,25394.0
2020-02-25 12:20:00,92.59,92.62,92.33,92.46,32445.0,90.5063,90.5356,90.2521,90.3792,32445.0
2020-02-25 12:25:00,92.5,92.54,92.34,92.48,18030.0,90.4183,90.4574,90.2619,90.3987,18030.0
2020-02-25 12:30:00,92.5,92.67,92.43,92.67,13035.0,90.4183,90.5845,90.3499,90.5845,13035.0
2020-02-25 12:35:00,92.66,92.83,92.56,92.66,15262.0,90.5747,90.7409,90.4769,90.5747,15262.0
2020-02-25 12:40:00,92.63,92.67,92.35,92.52,64279.0,90.5454,90.5845,90.2717,90.4378,64279.0
2020-02-25 12:45:00,92.48,92.5,92.07,92.2,24594.0,90.3987,90.4183,89.998,90.125,24594.0
2020-02-25 12:50:00,92.23,92.25,92.02,92.04,22205.0,90.1544,90.1739,89.9491,89.9686,22205.0
2020-02-25 12:55:00,92.0,92.1,91.86,91.89,31884.0,89.9295,90.0273,89.7927,89.822,31884.0
2020-02-25 13:00:00,91.88,92.08,91.71,91.83,24361.0,89.8122,90.0077,89.6461,89.7634,24361.0
2020-02-25 13:05:00,91.91,92.0,91.82,91.86,33773.0,89.8416,89.9295,89.7536,89.7927,33773.0
2020-02-25 13:10:00,91.88,92.04,91.68,91.72,49754.0,89.8122,89.9686,89.6167,89.6558,49754.0
2020-02-25 13:15:00,91.71,91.84,91.49,91.57,28555.0,89.6461,89.7731,89.431,89.5092,28555.0
2020-02-25 13:20:00,91.55,91.56,91.37,91.53,36430.0,89.4897,89.4994,89.3137,89.4701,36430.0
2020-02-25 13:25:00,91.53,91.73,91.45,91.45,53269.0,89.4701,89.6656,89.3919,89.3919,53269.0
2020-02-25 13:30:00,91.45,91.45,91.04,91.25,50282.0,89.3919,89.3919,88.9911,89.1964,50282.0
2020-02-25 13:35:00,91.26,91.46,91.16,91.33,29616.0,89.2062,89.4017,89.1084,89.2746,29616.0
2020-02-25 13:40:00,91.29,91.62,91.17,91.53,31317.0,89.2355,89.5581,89.1182,89.4701,31317.0
2020-02-25 13:45:00,91.52,91.57,91.31,91.31,12798.0,89.4603,89.5092,89.2551,89.2551,12798.0
2020-02-25 13:50:00,91.35,91.62,91.21,91.34,24345.0,89.2942,89.5581,89.1573,89.2844,24345.0
2020-02-25 13:55:00,91.33,91.33,91.0,91.0,35358.0,89.2746,89.2746,88.952,88.952,35358.0
2020-02-25 14:00:00,91.0,91.05,90.68,90.68,57586.0,88.952,89.0009,88.6392,88.6392,57586.0
2020-02-25 14:05:00,90.7,90.84,90.25,90.44,47202.0,88.6588,88.7956,88.2189,88.4046,47202.0
2020-02-25 14:10:00,90.48,90.59,90.34,90.53,107701.0,88.4437,88.5513,88.3069,88.4926,107701.0
2020-02-25 14:15:00,90.5,90.5,89.88,90.0,86866.0,88.4633,88.4633,87.8572,87.9745,86866.0
2020-02-25 14:20:00,89.98,92.04,89.65,89.79,239503.0,87.955,89.9686,87.6324,87.7693,239503.0
2020-02-25 14:25:00,89.84,90.02,89.59,89.67,73729.0,87.8181,87.9941,87.5738,87.652,73729.0
2020-02-25 14:30:00,89.71,89.9,89.44,89.64,97052.0,87.6911,87.8768,87.4272,87.6227,97052.0
2020-02-25 14:35:00,89.66,89.66,89.29,89.4,40589.0,87.6422,87.6422,87.2805,87.3881,40589.0
2020-02-25 14:40:00,89.4,90.05,89.31,89.97,181495.0,87.3881,88.0234,87.3001,87.9452,181495.0
2020-02-25 14:45:00,89.98,90.34,89.75,90.26,35986.0,87.955,88.3069,87.7302,88.2287,35986.0
2020-02-25 14:50:00,90.33,90.36,90.02,90.32,57814.0,88.2971,88.3264,87.9941,88.2873,57814.0
2020-02-25 14:55:00,90.29,90.55,90.12,90.19,54211.0,88.258,88.5122,88.0918,88.1603,54211.0
2020-02-25 15:00:00,90.2,90.91,90.19,90.83,81980.0,88.17,88.8641,88.1603,88.7859,81980.0
2020-02-25 15:05:00,90.81,91.13,90.78,90.86,51937.0,88.7663,89.0791,88.737,88.8152,51937.0
2020-02-25 15:10:00,90.91,90.91,90.26,90.41,49452.0,88.8641,88.8641,88.2287,88.3753,49452.0
2020-02-25 15:15:00,90.4,90.71,90.34,90.58,51149.0,88.3655,88.6686,88.3069,88.5415,51149.0
2020-02-25 15:20:00,90.64,90.67,90.16,90.27,40814.0,88.6001,88.6295,88.1309,88.2385,40814.0
2020-02-25 15:25:00,90.25,90.29,89.84,89.88,95693.0,88.2189,88.258,87.8181,87.8572,95693.0
2020-02-25 15:30:00,89.88,89.9,89.46,89.62,70579.0,87.8572,87.8768,87.4467,87.6031,70579.0
2020-02-25 15:35:00,89.59,89.59,89.37,89.4,51660.0,87.5738,87.5738,87.3587,87.3881,51660.0
2020-02-25 15:40:00,89.4,89.86,89.4,89.65,61826.0,87.3881,87.8377,87.3881,87.6324,61826.0
2020-02-25 15:45:00,89.67,90.12,89.67,89.73,86048.0,87.652,88.0918,87.652,87.7106,86048.0
2020-02-25 15:50:00,89.74,89.76,89.46,89.64,99415.0,87.7204,87.74,87.4467,87.6227,99415.0
2020-02-25 15:55:00,89.61,89.75,89.35,89.53,247844.0,87.5933,87.7302,87.3392,87.5151,247844.0
2020-02-26 09:30:00,90.44,90.72,89.4,89.86,213437.0,88.4046,88.6783,87.3881,87.8377,213437.0
2020-02-26 09:35:00,89.89,89.93,89.06,89.63,146025.0,87.867,87.9061,87.0557,87.6129,146025.0
2020-02-26 09:40:00,89.72,90.1,89.24,89.28,135243.0,87.7009,88.0723,87.2317,87.2708,135243.0
2020-02-26 09:45:00,89.36,89.57,88.64,89.41,132902.0,87.349,87.5542,86.6452,87.3978,132902.0
2020-02-26 09:50:00,89.33,89.55,88.76,89.4,146563.0,87.3196,87.5347,86.7625,87.3881,146563.0
2020-02-26 09:55:00,89.44,89.71,89.0,89.17,178549.0,87.4272,87.6911,86.9971,87.1632,178549.0
2020-02-26 10:00:00,89.2,90.17,88.97,90.0,208804.0,87.1926,88.1407,86.9677,87.9745,208804.0
2020-02-26 10:05:00,90.02,90.36,89.55,90.24,101624.0,87.9941,88.3264,87.5347,88.2091,101624.0
2020-02-26 10:10:00,90.29,90.69,90.14,90.69,109496.0,88.258,88.649,88.1114,88.649,109496.0
2020-02-26 10:15:00,90.68,90.98,90.49,90.63,106511.0,88.6392,88.9325,88.4535,88.5904,106511.0
2020-02-26 10:20:00,90.64,90.9,90.21,90.43,111214.0,88.6001,88.8543,88.1798,88.3949,111214.0
2020-02-26 10:25:00,90.47,90.86,90.34,90.41,98129.0,88.434,88.8152,88.3069,88.3753,98129.0
2020-02-26 10:30:00,90.44,90.44,89.95,90.09,84962.0,88.4046,88.4046,87.9257,88.0625,84962.0
2020-02-26 10:35:00,90.13,90.18,89.2,89.2,86552.0,88.1016,88.1505,87.1926,87.1926,86552.0
2020-02-26 10:40:00,89.25,89.68,89.25,89.29,81013.0,87.2414,87.6618,87.2414,87.2805,81013.0
2020-02-26 10:45:00,89.3,89.35,88.73,88.96,91215.0,87.2903,87.3392,86.7331,86.958,91215.0
2020-02-26 10:50:00,88.98,89.09,88.76,88.84,45904.0,86.9775,87.085,86.7625,86.8407,45904.0
2020-02-26 10:55:00,88.79,88.87,88.22,88.31,97247.0,86.7918,86.87,86.2346,86.3226,97247.0
2020-02-26 11:00:00,88.32,88.38,87.98,88.2,101956.0,86.3324,86.391,86.0,86.2151,101956.0
2020-02-26 11:05:00,88.14,88.34,87.99,88.17,64267.0,86.1564,86.3519,86.0098,86.1857,64267.0
2020-02-26 11:10:00,88.16,88.4,88.03,88.31,110843.0,86.176,86.4106,86.0489,86.3226,110843.0
2020-02-26 11:15:00,88.32,88.63,88.29,88.39,70254.0,86.3324,86.6354,86.303,86.4008,70254.0
2020-02-26 11:20:00,88.4,88.57,88.38,88.57,43232.0,86.4106,86.5767,86.391,86.5767,43232.0
2020-02-26 11:25:00,88.61,88.63,88.19,88.2,51739.0,86.6158,86.6354,86.2053,86.2151,51739.0
2020-02-26 11:30:00,88.21,88.21,87.81,88.02,47143.0,86.2248,86.2248,85.8338,86.0391,47143.0
2020-02-26 11:35:00,87.99,88.37,87.8,88.27,45365.0,86.0098,86.3812,85.8241,86.2835,45365.0
2020-02-26 11:40:00,88.25,88.39,88.02,88.12,65694.0,86.2639,86.4008,86.0391,86.1369,65694.0
2020-02-26 11:45:00,88.12,88.15,87.57,87.68,73922.0,86.1369,86.1662,85.5992,85.7068,73922.0
2020-02-26 11:50:00,87.68,87.68,87.27,87.4,64036.0,85.7068,85.7068,85.306,85.4331,64036.0
2020-02-26 11:55:00,87.41,87.53,87.25,87.45,47376.0,85.4428,85.5601,85.2864,85.4819,47376.0
2020-02-26 12:00:00,87.47,87.53,86.62,86.64,112075.0,85.5015,85.5601,84.6706,84.6902,112075.0
2020-02-26 12:05:00,86.66,86.68,86.16,86.18,139568.0,84.7097,84.7293,84.221,84.2405,139568.0
2020-02-26 12:10:00,86.2,86.38,86.02,86.15,78591.0,84.2601,84.436,84.0841,84.2112,78591.0
2020-02-26 12:15:00,86.11,86.13,85.7,85.95,192187.0,84.1721,84.1916,83.7713,84.0157,192187.0
2020-02-26 12:20:00,85.97,86.63,85.8,86.2,80406.0,84.0352,84.6804,83.8691,84.2601,80406.0
2020-02-26 12:25:00,86.23,86.39,86.03,86.05,92886.0,84.2894,84.4458,84.0939,84.1134,92886.0
2020-02-26 12:30:00,86.09,86.63,86.02,86.5,112103.0,84.1525,84.6804,84.0841,84.5533,112103.0
2020-02-26 12:35:00,86.55,86.72,85.91,85.96,66361.0,84.6022,84.7684,83.9766,84.0255,66361.0
2020-02-26 12:40:00,85.97,86.17,85.82,85.85,66372.0,84.0352,84.2307,83.8886,83.9179,66372.0
2020-02-26 12:45:00,85.85,86.12,85.72,85.72,44493.0,83.9179,84.1819,83.7909,83.7909,44493.0
2020-02-26 12:50:00,85.72,85.85,85.45,85.48,46218.0,83.7909,83.9179,83.5269,83.5563,46218.0
2020-02-26 12:55:00,85.51,85.69,85.38,85.43,62716.0,83.5856,83.7615,83.4585,83.5074,62716.0
2020-02-26 13:00:00,85.44,85.46,84.83,84.83,108193.0,83.5172,83.5367,82.9209,82.9209,108193.0
2020-02-26 13:05:00,84.83,84.93,83.75,83.75,118821.0,82.9209,83.0186,81.8652,81.8652,118821.0
2020-02-26 13:10:00,83.79,84.04,83.72,83.94,110236.0,81.9043,82.1487,81.8359,82.0509,110236.0
2020-02-26 13:15:00,83.99,87.15,83.24,83.32,291536.0,82.0998,85.1887,81.3667,81.4449,291536.0
2020-02-26 13:20:00,83.32,83.41,83.09,83.17,104259.0,81.4449,81.5329,81.2201,81.2983,104259.0
2020-02-26 13:25:00,83.22,83.53,83.12,83.46,87501.0,81.3471,81.6502,81.2494,81.5817,87501.0
2020-02-26 13:30:00,83.44,83.46,82.28,82.54,135230.0,81.5622,81.5817,80.4283,80.6824,135230.0
2020-02-26 13:35:00,82.52,82.69,82.16,82.25,103256.0,80.6629,80.8291,80.311,80.399,103256.0
2020-02-26 13:40:00,82.25,82.55,81.82,82.35,103028.0,80.399,80.6922,79.9786,80.4967,103028.0
2020-02-26 13:45:00,82.3,83.29,82.25,83.16,99902.0,80.4478,81.4156,80.399,81.2885,99902.0
2020-02-26 13:50:00,83.23,83.55,83.01,83.02,110249.0,81.3569,81.6697,81.1419,81.1516,110249.0
2020-02-26 13:55:00,83.0,83.23,82.92,83.12,142377.0,81.1321,81.3569,81.0539,81.2494,142377.0
2020-02-26 14:00:00,83.09,83.65,83.05,83.29,72687.0,81.2201,81.7675,81.181,81.4156,72687.0
2020-02-26 14:05:00,83.31,83.81,83.29,83.45,56292.0,81.4351,81.9239,81.4156,81.572,56292.0
2020-02-26 14:10:00,83.42,83.83,83.35,83.79,83089.0,81.5426,81.9434,81.4742,81.9043,83089.0
2020-02-26 14:15:00,83.8,83.91,83.2,83.22,55633.0,81.9141,82.0216,81.3276,81.3471,55633.0
2020-02-26 14:20:00,83.21,83.63,83.18,83.31,55917.0,81.3374,81.7479,81.308,81.4351,55917.0
2020-02-26 14:25:00,83.34,83.72,83.33,83.52,61148.0,81.4644,81.8359,81.4547,81.6404,61148.0
2020-02-26 14:30:00,83.5,83.69,83.25,83.42,45635.0,81.6208,81.8066,81.3765,81.5426,45635.0
2020-02-26 14:35:00,83.43,83.91,83.4,83.73,60050.0,81.5524,82.0216,81.5231,81.8457,60050.0
2020-02-26 14:40:00,83.72,83.74,83.23,83.31,87431.0,81.8359,81.8554,81.3569,81.4351,87431.0
2020-02-26 14:45:00,83.36,83.65,83.12,83.37,90072.0,81.484,81.7675,81.2494,81.4938,90072.0
2020-02-26 14:50:00,83.43,83.43,83.07,83.28,47709.0,81.5524,81.5524,81.2005,81.4058,47709.0
2020-02-26 14:55:00,83.38,83.51,82.95,83.03,123033.0,81.5035,81.6306,81.0832,81.1614,123033.0
2020-02-26 15:00:00,83.06,83.23,82.9,83.06,241614.0,81.1907,81.3569,81.0343,81.1907,241614.0
2020-02-26 15:05:00,83.04,83.14,82.89,83.11,59461.0,81.1712,81.2689,81.0246,81.2396,59461.0
2020-02-26 15:10:00,83.1,83.4,83.06,83.19,73544.0,81.2298,81.5231,81.1907,81.3178,73544.0
2020-02-26 15:15:00,83.23,83.59,83.19,83.44,73463.0,81.3569,81.7088,81.3178,81.5622,73463.0
2020-02-26 15:20:00,83.46,83.46,83.0,83.07,48914.0,81.5817,81.5817,81.1321,81.2005,48914.0
2020-02-26 15:25:00,83.05,83.16,82.84,82.96,203096.0,81.181,81.2885,80.9757,81.093,203096.0
2020-02-26 15:30:00,82.94,83.07,82.56,82.59,57413.0,81.0734,81.2005,80.702,80.7313,57413.0
2020-02-26 15:35:00,82.59,82.86,82.53,82.85,66601.0,80.7313,80.9952,80.6727,80.9855,66601.0
2020-02-26 15:40:00,82.85,82.86,82.54,82.64,75870.0,80.9855,80.9952,80.6824,80.7802,75870.0
2020-02-26 15:45:00,82.64,82.88,82.58,82.74,114652.0,80.7802,81.0148,80.7215,80.8779,114652.0
2020-02-26 15:50:00,82.73,82.92,82.55,82.61,142051.0,80.8682,81.0539,80.6922,80.7509,142051.0
2020-02-26 15:55:00,82.59,82.64,82.29,82.35,297467.0,80.7313,80.7802,80.4381,80.4967,297467.0
2020-02-27 09:30:00,79.51,79.95,77.29,77.32,324976.0,77.7206,78.1507,75.5506,75.5799,324976.0
2020-02-27 09:35:00,77.34,77.37,75.82,76.17,276228.0,75.5995,75.6288,74.1137,74.4558,276228.0
2020-02-27 09:40:00,76.06,76.47,74.67,74.76,351921.0,74.3483,74.749,72.9896,73.0775,351921.0
2020-02-27 09:45:00,74.76,74.81,73.52,74.63,300891.0,73.0775,73.1264,71.8654,72.9505,300891.0
2020-02-27 09:50:00,74.58,75.0,74.08,74.7,370001.0,72.9016,73.3121,72.4128,73.0189,370001.0
2020-02-27 09:55:00,74.7,75.9,74.0,74.0,394790.0,73.0189,74.1919,72.3346,72.3346,394790.0
2020-02-27 10:00:00,74.05,74.61,71.51,72.68,660285.0,72.3835,72.9309,69.9007,71.0443,660285.0
2020-02-27 10:05:00,72.67,73.29,70.5,72.86,581185.0,71.0346,71.6406,68.9134,71.2203,581185.0
2020-02-27 10:10:00,72.86,74.47,72.01,74.33,365204.0,71.2203,72.7941,70.3894,72.6572,365204.0
2020-02-27 10:15:00,74.28,74.7,73.76,74.45,313160.0,72.6083,73.0189,72.1,72.7745,313160.0
2020-02-27 10:20:00,74.26,74.35,73.54,74.2,319287.0,72.5888,72.6768,71.885,72.5301,319287.0
2020-02-27 10:25:00,74.25,74.86,73.62,74.15,229348.0,72.579,73.1753,71.9632,72.4813,229348.0
2020-02-27 10:30:00,74.17,74.44,73.85,74.16,188586.0,72.5008,72.7647,72.188,72.491,188586.0
2020-02-27 10:35:00,74.12,75.46,74.1,75.31,272644.0,72.4519,73.7618,72.4324,73.6151,272644.0
2020-02-27 10:40:00,75.3,76.46,74.98,76.46,210045.0,73.6054,74.7393,73.2926,74.7393,210045.0
2020-02-27 10:45:00,76.46,77.39,76.05,77.25,146789.0,74.7393,75.6483,74.3385,75.5115,146789.0
2020-02-27 10:50:00,77.29,77.74,74.74,77.09,361253.0,75.5506,75.9905,73.058,75.3551,361253.0
2020-02-27 10:55:00,77.08,77.62,76.82,77.25,110861.0,75.3453,75.8732,75.0912,75.5115,110861.0
2020-02-27 11:00:00,77.21,77.3,76.17,76.65,167561.0,75.4724,75.5604,74.4558,74.925,167561.0
2020-02-27 11:05:00,76.72,78.35,76.4,77.36,201374.0,74.9934,76.5867,74.6806,75.619,201374.0
2020-02-27 11:10:00,77.44,77.54,76.4,77.48,181180.0,75.6972,75.795,74.6806,75.7363,181180.0
2020-02-27 11:15:00,77.47,78.36,77.19,77.27,125130.0,75.7265,76.5965,75.4528,75.531,125130.0
2020-02-27 11:20:00,77.33,78.22,77.1,77.54,142482.0,75.5897,76.4597,75.3649,75.795,142482.0
2020-02-27 11:25:00,77.56,77.95,77.18,77.36,144772.0,75.8145,76.1957,75.4431,75.619,144772.0
2020-02-27 11:30:00,77.34,77.75,76.65,77.18,84132.0,75.5995,76.0002,74.925,75.4431,84132.0
2020-02-27 11:35:00,77.18,77.5,76.47,76.98,151059.0,75.4431,75.7559,74.749,75.2476,151059.0
2020-02-27 11:40:00,76.98,77.93,76.94,77.07,95587.0,75.2476,76.1762,75.2085,75.3355,95587.0
2020-02-27 11:45:00,77.17,77.34,76.6,77.06,101472.0,75.4333,75.5995,74.8761,75.3258,101472.0
2020-02-27 11:50:00,77.1,77.8,76.77,77.8,107365.0,75.3649,76.0491,75.0423,76.0491,107365.0
2020-02-27 11:55:00,77.76,78.78,77.64,78.25,140220.0,76.01,77.0071,75.8927,76.489,140220.0
2020-02-27 12:00:00,78.21,78.32,77.93,78.21,111444.0,76.4499,76.5574,76.1762,76.4499,111444.0
2020-02-27 12:05:00,78.2,78.42,77.99,78.41,104748.0,76.4401,76.6552,76.2348,76.6454,104748.0
2020-02-27 12:10:00,78.41,78.96,78.05,78.86,192508.0,76.6454,77.183,76.2935,77.0853,192508.0
2020-02-27 12:15:00,78.85,78.94,78.24,78.77,125841.0,77.0755,77.1635,76.4792,76.9973,125841.0
2020-02-27 12:20:00,78.73,78.78,77.0,77.48,94428.0,76.9582,77.0071,75.2671,75.7363,94428.0
2020-02-27 12:25:00,77.42,78.08,77.39,77.81,63114.0,75.6777,76.3228,75.6483,76.0589,63114.0
2020-02-27 12:30:00,77.81,78.25,77.7,77.93,98876.0,76.0589,76.489,75.9514,76.1762,98876.0
2020-02-27 12:35:00,77.91,78.2,77.22,78.0,157201.0,76.1566,76.4401,75.4822,76.2446,157201.0
2020-02-27 12:40:00,77.97,78.5,77.62,78.46,135064.0,76.2153,76.7334,75.8732,76.6943,135064.0
2020-02-27 12:45:00,78.46,78.96,78.46,78.78,81138.0,76.6943,77.183,76.6943,77.0071,81138.0
2020-02-27 12:50:00,78.78,80.1,78.68,80.1,138084.0,77.0071,78.2973,76.9093,78.2973,138084.0
2020-02-27 12:55:00,80.09,80.57,79.63,79.9,183946.0,78.2876,78.7568,77.8379,78.1018,183946.0
2020-02-27 13:00:00,79.89,79.92,78.62,79.2,154627.0,78.0921,78.1214,76.8507,77.4176,154627.0
2020-02-27 13:05:00,79.2,79.45,78.87,79.21,93519.0,77.4176,77.662,77.095,77.4274,93519.0
2020-02-27 13:10:00,79.21,79.56,79.21,79.44,58970.0,77.4274,77.7695,77.4274,77.6522,58970.0
2020-02-27 13:15:00,79.46,79.49,78.66,78.84,52805.0,77.6718,77.7011,76.8898,77.0657,52805.0
2020-02-27 13:20:00,78.72,78.86,78.48,78.73,77996.0,76.9484,77.0853,76.7138,76.9582,77996.0
2020-02-27 13:25:00,78.7,79.12,78.47,78.57,85321.0,76.9289,77.3394,76.704,76.8018,85321.0
2020-02-27 13:30:00,78.46,78.81,78.36,78.81,67543.0,76.6943,77.0364,76.5965,77.0364,67543.0
2020-02-27 13:35:00,78.76,78.78,77.74,77.74,86771.0,76.9875,77.0071,75.9905,75.9905,86771.0
2020-02-27 13:40:00,77.75,78.0,76.81,76.83,85562.0,76.0002,76.2446,75.0814,75.1009,85562.0
2020-02-27 13:45:00,76.84,77.82,76.69,77.46,91575.0,75.1107,76.0687,74.9641,75.7168,91575.0
2020-02-27 13:50:00,77.44,78.27,77.12,78.26,92618.0,75.6972,76.5085,75.3844,76.4988,92618.0
2020-02-27 13:55:00,78.2,78.2,77.02,77.19,58308.0,76.4401,76.4401,75.2867,75.4528,58308.0
2020-02-27 14:00:00,77.19,77.23,76.42,76.72,100965.0,75.4528,75.4919,74.7002,74.9934,100965.0
2020-02-27 14:05:00,76.77,76.95,76.1,76.41,185656.0,75.0423,75.2182,74.3874,74.6904,185656.0
2020-02-27 14:10:00,76.37,77.02,76.2,76.94,80684.0,74.6513,75.2867,74.4851,75.2085,80684.0
2020-02-27 14:15:00,76.97,77.13,76.38,76.68,70324.0,75.2378,75.3942,74.6611,74.9543,70324.0
2020-02-27 14:20:00,76.68,77.2,76.66,77.16,57526.0,74.9543,75.4626,74.9348,75.4235,57526.0
2020-02-27 14:25:00,77.14,77.41,77.05,77.19,42956.0,75.404,75.6679,75.316,75.4528,42956.0
2020-02-27 14:30:00,77.16,77.32,77.04,77.26,57339.0,75.4235,75.5799,75.3062,75.5213,57339.0
2020-02-27 14:35:00,77.26,77.45,77.16,77.27,48955.0,75.5213,75.707,75.4235,75.531,48955.0
2020-02-27 14:40:00,77.27,77.6,77.22,77.34,57124.0,75.531,75.8536,75.4822,75.5995,57124.0
2020-02-27 14:45:00,77.36,77.42,77.12,77.38,70926.0,75.619,75.6777,75.3844,75.6386,70926.0
2020-02-27 14:50:00,77.34,77.34,76.83,77.08,92531.0,75.5995,75.5995,75.1009,75.3453,92531.0
2020-02-27 14:55:00,77.08,77.11,76.89,76.96,65719.0,75.3453,75.3746,75.1596,75.228,65719.0
2020-02-27 15:00:00,76.92,77.13,76.7,77.13,87112.0,75.1889,75.3942,74.9739,75.3942,87112.0
2020-02-27 15:05:00,77.1,77.34,76.93,77.33,66023.0,75.3649,75.5995,75.1987,75.5897,66023.0
2020-02-27 15:10:00,77.25,77.53,77.16,77.16,60096.0,75.5115,75.7852,75.4235,75.4235,60096.0
2020-02-27 15:15:00,77.19,77.19,76.7,76.72,85049.0,75.4528,75.4528,74.9739,74.9934,85049.0
2020-02-27 15:20:00,76.74,77.03,76.63,76.71,123380.0,75.013,75.2964,74.9054,74.9836,123380.0
2020-02-27 15:25:00,76.73,76.82,76.59,76.64,60466.0,75.0032,75.0912,74.8663,74.9152,60466.0
2020-02-27 15:30:00,76.61,76.78,76.32,76.51,128414.0,74.8859,75.0521,74.6024,74.7881,128414.0
2020-02-27 15:35:00,76.46,76.7,76.19,76.19,96400.0,74.7393,74.9739,74.4753,74.4753,96400.0
2020-02-27 15:40:00,76.22,76.56,76.21,76.41,93447.0,74.5047,74.837,74.4949,74.6904,93447.0
2020-02-27 15:45:00,76.4,76.55,76.19,76.38,162235.0,74.6806,74.8272,74.4753,74.6611,162235.0
2020-02-27 15:50:00,76.4,77.01,76.08,76.96,308938.0,74.6806,75.2769,74.3678,75.228,308938.0
2020-02-27 15:55:00,76.96,77.04,76.4,77.01,562844.0,75.228,75.3062,74.6806,75.2769,562844.0
2020-02-28 09:30:00,73.92,75.74,73.48,75.12,489969.0,72.2564,74.0355,71.8263,73.4294,489969.0
2020-02-28 09:35:00,75.11,78.73,75.08,78.47,270741.0,73.4196,76.9582,73.3903,76.704,270741.0
2020-02-28 09:40:00,78.31,79.55,77.92,78.41,222843.0,76.5476,77.7597,76.1664,76.6454,222843.0
2020-02-28 09:45:00,78.47,78.72,78.0,78.25,238804.0,76.704,76.9484,76.2446,76.489,238804.0
2020-02-28 09:50:00,78.23,78.32,77.16,77.29,258412.0,76.4694,76.5574,75.4235,75.5506,258412.0
2020-02-28 09:55:00,77.23,77.79,76.83,77.29,147842.0,75.4919,76.0393,75.1009,75.5506,147842.0
2020-02-28 10:00:00,77.2,77.26,76.16,76.23,144275.0,75.4626,75.5213,74.446,74.5144,144275.0
2020-02-28 10:05:00,76.27,77.42,76.26,76.86,123675.0,74.5535,75.6777,74.5438,75.1303,123675.0
2020-02-28 10:10:00,76.82,76.9,76.16,76.59,100806.0,75.0912,75.1694,74.446,74.8663,100806.0
2020-02-28 10:15:00,76.58,77.66,76.53,77.64,74920.0,74.8566,75.9123,74.8077,75.8927,74920.0
2020-02-28 10:20:00,77.65,77.84,77.06,77.16,80230.0,75.9025,76.0882,75.3258,75.4235,80230.0
2020-02-28 10:25:00,77.16,77.63,76.65,76.65,96259.0,75.4235,75.8829,74.925,74.925,96259.0
2020-02-28 10:30:00,76.69,77.68,76.54,77.66,79107.0,74.9641,75.9318,74.8175,75.9123,79107.0
2020-02-28 10:35:00,77.72,78.11,76.97,77.07,73220.0,75.9709,76.3521,75.2378,75.3355,73220.0
2020-02-28 10:40:00,77.09,77.33,76.77,77.12,52638.0,75.3551,75.5897,75.0423,75.3844,52638.0
2020-02-28 10:45:00,77.12,77.5,77.04,77.23,64600.0,75.3844,75.7559,75.3062,75.4919,64600.0
2020-02-28 10:50:00,77.28,78.84,77.25,78.79,93774.0,75.5408,77.0657,75.5115,77.0168,93774.0
2020-02-28 10:55:00,78.75,78.8,78.02,78.08,73310.0,76.9777,77.0266,76.2642,76.3228,73310.0
2020-02-28 11:00:00,78.05,78.48,77.7,78.19,113409.0,76.2935,76.7138,75.9514,76.4303,113409.0
2020-02-28 11:05:00,78.18,78.19,77.79,78.06,51370.0,76.4206,76.4303,76.0393,76.3033,51370.0
2020-02-28 11:10:00,78.09,78.45,78.04,78.34,58653.0,76.3326,76.6845,76.2837,76.577,58653.0
2020-02-28 11:15:00,78.35,79.12,78.28,79.08,82853.0,76.5867,77.3394,76.5183,77.3003,82853.0
2020-02-28 11:20:00,79.14,79.45,78.68,79.17,91041.0,77.359,77.662,76.9093,77.3883,91041.0
2020-02-28 11:25:00,79.15,79.96,78.85,79.91,102429.0,77.3687,78.1605,77.0755,78.1116,102429.0
2020-02-28 11:30:00,79.93,80.55,79.82,80.04,148569.0,78.1312,78.7372,78.0236,78.2387,148569.0
2020-02-28 11:35:00,80.01,80.54,80.0,80.45,77738.0,78.2094,78.7274,78.1996,78.6395,77738.0
2020-02-28 11:40:00,80.44,81.36,80.37,80.51,146088.0,78.6297,79.529,78.5613,78.6981,146088.0
2020-02-28 11:45:00,80.46,80.89,80.0,80.66,128547.0,78.6492,79.0696,78.1996,78.8447,128547.0
2020-02-28 11:50:00,80.71,81.08,79.61,79.78,117192.0,78.8936,79.2553,77.8184,77.9846,117192.0
2020-02-28 11:55:00,79.7,80.23,79.64,80.02,76381.0,77.9064,78.4244,77.8477,78.2191,76381.0
2020-02-28 12:00:00,79.99,80.12,79.31,79.52,176155.0,78.1898,78.3169,77.5251,77.7304,176155.0
2020-02-28 12:05:00,79.45,79.86,79.38,79.41,44236.0,77.662,78.0627,77.5936,77.6229,44236.0
2020-02-28 12:10:00,79.42,79.45,78.88,78.95,68670.0,77.6327,77.662,77.1048,77.1732,68670.0
2020-02-28 12:15:00,78.98,79.05,78.48,78.9,77732.0,77.2026,77.271,76.7138,77.1244,77732.0
2020-02-28 12:20:00,78.95,79.23,78.86,78.91,53298.0,77.1732,77.4469,77.0853,77.1341,53298.0
2020-02-28 12:25:00,78.91,79.54,78.78,79.44,58025.0,77.1341,77.75,77.0071,77.6522,58025.0
2020-02-28 12:30:00,79.44,79.83,79.23,79.33,65914.0,77.6522,78.0334,77.4469,77.5447,65914.0
2020-02-28 12:35:00,79.39,80.14,79.18,79.71,73989.0,77.6033,78.3364,77.3981,77.9161,73989.0
2020-02-28 12:40:00,79.72,80.28,79.72,79.86,72072.0,77.9259,78.4733,77.9259,78.0627,72072.0
2020-02-28 12:45:00,79.94,79.96,79.37,79.67,62497.0,78.1409,78.1605,77.5838,77.877,62497.0
2020-02-28 12:50:00,79.72,80.49,79.71,80.3,54116.0,77.9259,78.6786,77.9161,78.4928,54116.0
2020-02-28 12:55:00,80.35,80.76,80.25,80.48,86227.0,78.5417,78.9425,78.444,78.6688,86227.0
2020-02-28 13:00:00,80.49,80.75,80.02,80.03,36904.0,78.6786,78.9327,78.2191,78.2289,36904.0
2020-02-28 13:05:00,80.04,80.89,80.02,80.53,64838.0,78.2387,79.0696,78.2191,78.7177,64838.0
2020-02-28 13:10:00,80.54,80.66,80.37,80.42,59367.0,78.7274,78.8447,78.5613,78.6101,59367.0
2020-02-28 13:15:00,80.42,80.9,80.37,80.55,71452.0,78.6101,79.0793,78.5613,78.7372,71452.0
2020-02-28 13:20:00,80.54,80.67,80.33,80.48,102441.0,78.7274,78.8545,78.5222,78.6688,102441.0
2020-02-28 13:25:00,80.48,80.67,80.08,80.08,52227.0,78.6688,78.8545,78.2778,78.2778,52227.0
2020-02-28 13:30:00,80.07,80.09,79.1,79.24,76826.0,78.268,78.2876,77.3199,77.4567,76826.0
2020-02-28 13:35:00,79.22,79.85,79.05,79.71,45551.0,77.4372,78.053,77.271,77.9161,45551.0
2020-02-28 13:40:00,79.7,79.71,79.31,79.33,55170.0,77.9064,77.9161,77.5251,77.5447,55170.0
2020-02-28 13:45:00,79.33,79.33,78.84,79.22,71807.0,77.5447,77.5447,77.0657,77.4372,71807.0
2020-02-28 13:50:00,79.28,79.3,78.9,79.13,70932.0,77.4958,77.5154,77.1244,77.3492,70932.0
2020-02-28 13:55:00,79.21,79.22,78.65,79.08,70302.0,77.4274,77.4372,76.88,77.3003,70302.0
2020-02-28 14:00:00,79.09,79.09,78.62,78.62,41964.0,77.3101,77.3101,76.8507,76.8507,41964.0
2020-02-28 14:05:00,78.62,78.69,78.12,78.27,97105.0,76.8507,76.9191,76.3619,76.5085,97105.0
2020-02-28 14:10:00,78.29,78.55,78.18,78.37,85934.0,76.5281,76.7822,76.4206,76.6063,85934.0
2020-02-28 14:15:00,78.39,78.97,78.37,78.8,42532.0,76.6258,77.1928,76.6063,77.0266,42532.0
2020-02-28 14:20:00,78.8,79.09,78.65,78.81,37263.0,77.0266,77.3101,76.88,77.0364,37263.0
2020-02-28 14:25:00,78.82,79.07,78.56,78.65,117068.0,77.0462,77.2905,76.792,76.88,117068.0
2020-02-28 14:30:00,78.68,79.41,78.64,78.83,57379.0,76.9093,77.6229,76.8702,77.0559,57379.0
2020-02-28 14:35:00,78.82,78.98,78.42,78.54,39304.0,77.0462,77.2026,76.6552,76.7725,39304.0
2020-02-28 14:40:00,78.58,79.61,78.51,79.55,34916.0,76.8116,77.8184,76.7431,77.7597,34916.0
2020-02-28 14:45:00,79.56,79.95,79.24,79.7,68469.0,77.7695,78.1507,77.4567,77.9064,68469.0
2020-02-28 14:50:00,79.7,79.92,79.51,79.72,87551.0,77.9064,78.1214,77.7206,77.9259,87551.0
2020-02-28 14:55:00,79.72,79.73,79.31,79.64,50125.0,77.9259,77.9357,77.5251,77.8477,50125.0
2020-02-28 15:00:00,79.64,79.79,79.35,79.46,76800.0,77.8477,77.9943,77.5642,77.6718,76800.0
2020-02-28 15:05:00,79.44,79.77,79.28,79.7,106476.0,77.6522,77.9748,77.4958,77.9064,106476.0
2020-02-28 15:10:00,79.68,79.81,79.63,79.74,48369.0,77.8868,78.0139,77.8379,77.9455,48369.0
2020-02-28 15:15:00,79.73,80.1,79.57,79.73,88121.0,77.9357,78.2973,77.7793,77.9357,88121.0
2020-02-28 15:20:00,79.72,79.81,79.28,79.31,51659.0,77.9259,78.0139,77.4958,77.5251,51659.0
2020-02-28 15:25:00,79.31,79.43,79.01,79.02,85388.0,77.5251,77.6424,77.2319,77.2417,85388.0
2020-02-28 15:30:00,79.03,79.46,79.01,79.19,107633.0,77.2514,77.6718,77.2319,77.4078,107633.0
2020-02-28 15:35:00,79.18,79.32,79.0,79.21,117431.0,77.3981,77.5349,77.2221,77.4274,117431.0
2020-02-28 15:40:00,79.23,79.29,78.41,78.57,103699.0,77.4469,77.5056,76.6454,76.8018,103699.0
2020-02-28 15:45:00,78.53,79.25,78.53,79.1,108625.0,76.7627,77.4665,76.7627,77.3199,108625.0
2020-02-28 15:50:00,79.05,79.47,78.97,79.41,157271.0,77.271,77.6815,77.1928,77.6229,157271.0
2020-02-28 15:55:00,79.42,80.54,79.38,80.44,330853.0,77.6327,78.7274,77.5936,78.6297,330853.0
2020-03-02 09:30:00,81.5,81.51,78.93,79.13,446668.0,79.6658,79.6756,77.1537,77.3492,446668.0
2020-03-02 09:35:00,79.12,79.18,78.21,78.27,305150.0,77.3394,77.3981,76.4499,76.5085,305150.0
2020-03-02 09:40:00,78.34,79.22,78.05,78.91,138181.0,76.577,77.4372,76.2935,77.1341,138181.0
2020-03-02 09:45:00,78.96,79.36,78.41,78.58,75296.0,77.183,77.574,76.6454,76.8116,75296.0
2020-03-02 09:50:00,78.58,78.97,78.43,78.56,180523.0,76.8116,77.1928,76.6649,76.792,180523.0
2020-03-02 09:55:00,78.57,78.67,77.16,77.16,199147.0,76.8018,76.8995,75.4235,75.4235,199147.0
2020-03-02 10:00:00,77.16,78.05,77.14,77.7,205560.0,75.4235,76.2935,75.404,75.9514,205560.0
2020-03-02 10:05:00,77.68,77.78,76.78,76.99,357086.0,75.9318,76.0296,75.0521,75.2573,357086.0
2020-03-02 10:10:00,76.99,77.63,76.95,77.29,58325.0,75.2573,75.8829,75.2182,75.5506,58325.0
2020-03-02 10:15:00,77.21,77.62,76.85,77.48,43521.0,75.4724,75.8732,75.1205,75.7363,43521.0
2020-03-02 10:20:00,77.46,77.71,76.92,77.15,150679.0,75.7168,75.9611,75.1889,75.4137,150679.0
2020-03-02 10:25:00,77.16,77.82,77.14,77.67,51140.0,75.4235,76.0687,75.404,75.922,51140.0
2020-03-02 10:30:00,77.69,77.93,77.35,77.81,60712.0,75.9416,76.1762,75.6092,76.0589,60712.0
2020-03-02 10:35:00,77.83,78.11,77.78,77.9,49507.0,76.0784,76.3521,76.0296,76.1469,49507.0
2020-03-02 10:40:00,77.91,78.1,77.55,78.03,83697.0,76.1566,76.3424,75.8047,76.2739,83697.0
2020-03-02 10:45:00,78.0,78.54,78.0,78.43,51069.0,76.2446,76.7725,76.2446,76.6649,51069.0
2020-03-02 10:50:00,78.42,79.04,78.36,78.71,101851.0,76.6552,77.2612,76.5965,76.9386,101851.0
2020-03-02 10:55:00,78.72,79.07,78.62,78.66,77773.0,76.9484,77.2905,76.8507,76.8898,77773.0
2020-03-02 11:00:00,78.7,78.87,78.37,78.61,51619.0,76.9289,77.095,76.6063,76.8409,51619.0
2020-03-02 11:05:00,78.58,78.66,78.03,78.2,47115.0,76.8116,76.8898,76.2739,76.4401,47115.0
2020-03-02 11:10:00,78.24,78.9,78.16,78.9,50332.0,76.4792,77.1244,76.401,77.1244,50332.0
2020-03-02 11:15:00,78.97,79.02,78.32,78.36,50101.0,77.1928,77.2417,76.5574,76.5965,50101.0
2020-03-02 11:20:00,78.37,78.62,78.35,78.48,27435.0,76.6063,76.8507,76.5867,76.7138,27435.0
2020-03-02 11:25:00,78.45,78.69,78.32,78.42,66692.0,76.6845,76.9191,76.5574,76.6552,66692.0
2020-03-02 11:30:00,78.47,78.56,78.01,78.08,50507.0,76.704,76.792,76.2544,76.3228,50507.0
2020-03-02 11:35:00,78.06,78.64,77.98,78.64,72297.0,76.3033,76.8702,76.2251,76.8702,72297.0
2020-03-02 11:40:00,78.58,78.58,78.19,78.44,30841.0,76.8116,76.8116,76.4303,76.6747,30841.0
2020-03-02 11:45:00,78.42,78.59,78.22,78.36,64562.0,76.6552,76.8213,76.4597,76.5965,64562.0
2020-03-02 11:50:00,78.37,78.83,78.33,78.82,33787.0,76.6063,77.0559,76.5672,77.0462,33787.0
2020-03-02 11:55:00,78.85,79.25,78.84,79.12,27618.0,77.0755,77.4665,77.0657,77.3394,27618.0
2020-03-02 12:00:00,79.11,79.4,79.08,79.18,23902.0,77.3296,77.6131,77.3003,77.3981,23902.0
2020-03-02 12:05:00,79.17,79.4,79.08,79.39,47445.0,77.3883,77.6131,77.3003,77.6033,47445.0
2020-03-02 12:10:00,79.4,79.44,79.04,79.16,75565.0,77.6131,77.6522,77.2612,77.3785,75565.0
2020-03-02 12:15:00,79.2,79.24,78.77,78.87,105887.0,77.4176,77.4567,76.9973,77.095,105887.0
2020-03-02 12:20:00,78.84,78.93,78.32,78.37,24651.0,77.0657,77.1537,76.5574,76.6063,24651.0
2020-03-02 12:25:00,78.4,78.66,78.39,78.56,19769.0,76.6356,76.8898,76.6258,76.792,19769.0
2020-03-02 12:30:00,78.56,78.66,78.48,78.56,24083.0,76.792,76.8898,76.7138,76.792,24083.0
2020-03-02 12:35:00,78.57,78.71,78.52,78.65,28205.0,76.8018,76.9386,76.7529,76.88,28205.0
2020-03-02 12:40:00,78.7,78.83,78.45,78.64,33190.0,76.9289,77.0559,76.6845,76.8702,33190.0
2020-03-02 12:45:00,78.69,78.95,78.69,78.79,20927.0,76.9191,77.1732,76.9191,77.0168,20927.0
2020-03-02 12:50:00,78.84,79.04,78.67,78.97,30255.0,77.0657,77.2612,76.8995,77.1928,30255.0
2020-03-02 12:55:00,78.94,79.04,78.82,78.91,23039.0,77.1635,77.2612,77.0462,77.1341,23039.0
2020-03-02 13:00:00,78.91,79.01,78.71,78.88,21596.0,77.1341,77.2319,76.9386,77.1048,21596.0
2020-03-02 13:05:00,78.86,78.96,78.68,78.81,49069.0,77.0853,77.183,76.9093,77.0364,49069.0
2020-03-02 13:10:00,78.84,78.92,78.66,78.87,36225.0,77.0657,77.1439,76.8898,77.095,36225.0
2020-03-02 13:15:00,78.9,78.92,78.55,78.67,41075.0,77.1244,77.1439,76.7822,76.8995,41075.0
2020-03-02 13:20:00,78.74,78.86,78.59,78.69,82979.0,76.968,77.0853,76.8213,76.9191,82979.0
2020-03-02 13:25:00,78.69,78.91,78.46,78.65,46647.0,76.9191,77.1341,76.6943,76.88,46647.0
2020-03-02 13:30:00,78.67,78.84,78.37,78.44,54166.0,76.8995,77.0657,76.6063,76.6747,54166.0
2020-03-02 13:35:00,78.42,78.48,78.25,78.36,139298.0,76.6552,76.7138,76.489,76.5965,139298.0
2020-03-02 13:40:00,78.38,78.65,78.36,78.55,46811.0,76.6161,76.88,76.5965,76.7822,46811.0
2020-03-02 13:45:00,78.53,78.6,78.14,78.38,38887.0,76.7627,76.8311,76.3815,76.6161,38887.0
2020-03-02 13:50:00,78.31,78.45,78.04,78.28,29460.0,76.5476,76.6845,76.2837,76.5183,29460.0
2020-03-02 13:55:00,78.29,78.65,78.28,78.62,41274.0,76.5281,76.88,76.5183,76.8507,41274.0
2020-03-02 14:00:00,78.61,79.0,78.59,78.74,24875.0,76.8409,77.2221,76.8213,76.968,24875.0
2020-03-02 14:05:00,78.76,79.03,78.68,79.03,27010.0,76.9875,77.2514,76.9093,77.2514,27010.0
2020-03-02 14:10:00,79.01,79.08,78.87,79.04,63939.0,77.2319,77.3003,77.095,77.2612,63939.0
2020-03-02 14:15:00,78.99,79.08,78.76,78.81,23244.0,77.2123,77.3003,76.9875,77.0364,23244.0
2020-03-02 14:20:00,78.81,78.95,78.56,78.62,41325.0,77.0364,77.1732,76.792,76.8507,41325.0
2020-03-02 14:25:00,78.63,78.8,78.43,78.52,36191.0,76.8604,77.0266,76.6649,76.7529,36191.0
2020-03-02 14:30:00,78.54,78.74,78.27,78.33,37887.0,76.7725,76.968,76.5085,76.5672,37887.0
2020-03-02 14:35:00,78.34,78.37,78.13,78.14,43261.0,76.577,76.6063,76.3717,76.3815,43261.0
2020-03-02 14:40:00,78.15,78.26,77.92,78.26,97180.0,76.3912,76.4988,76.1664,76.4988,97180.0
2020-03-02 14:45:00,78.21,78.35,77.7,78.16,147661.0,76.4499,76.5867,75.9514,76.401,147661.0
2020-03-02 14:50:00,78.15,78.58,77.94,78.53,36353.0,76.3912,76.8116,76.186,76.7627,36353.0
2020-03-02 14:55:00,78.55,78.59,78.23,78.31,30806.0,76.7822,76.8213,76.4694,76.5476,30806.0
2020-03-02 15:00:00,78.26,78.56,78.26,78.55,27070.0,76.4988,76.792,76.4988,76.7822,27070.0
2020-03-02 15:05:00,78.5,78.95,78.49,78.63,28391.0,76.7334,77.1732,76.7236,76.8604,28391.0
2020-03-02 15:10:00,78.61,78.77,78.58,78.72,25727.0,76.8409,76.9973,76.8116,76.9484,25727.0
2020-03-02 15:15:00,78.71,78.92,78.6,78.63,21559.0,76.9386,77.1439,76.8311,76.8604,21559.0
2020-03-02 15:20:00,78.62,79.01,78.6,79.01,27110.0,76.8507,77.2319,76.8311,77.2319,27110.0
2020-03-02 15:25:00,79.03,79.06,78.81,78.81,32897.0,77.2514,77.2808,77.0364,77.0364,32897.0
2020-03-02 15:30:00,78.85,78.95,78.67,78.77,72803.0,77.0755,77.1732,76.8995,76.9973,72803.0
2020-03-02 15:35:00,78.8,79.19,78.78,79.14,57797.0,77.0266,77.4078,77.0071,77.359,57797.0
2020-03-02 15:40:00,79.13,79.3,78.99,79.08,77610.0,77.3492,77.5154,77.2123,77.3003,77610.0
2020-03-02 15:45:00,79.06,79.5,79.02,79.42,83260.0,77.2808,77.7109,77.2417,77.6327,83260.0
2020-03-02 15:50:00,79.43,79.91,79.43,79.86,156676.0,77.6424,78.1116,77.6424,78.0627,156676.0
2020-03-02 15:55:00,79.83,80.56,79.68,80.48,442997.0,78.0334,78.747,77.8868,78.6688,442997.0
2020-03-03 09:30:00,81.76,81.94,79.67,79.89,247019.0,79.92,80.0959,77.877,78.0921,247019.0
2020-03-03 09:35:00,79.91,79.99,78.59,79.95,111968.0,78.1116,78.1898,76.8213,78.1507,111968.0
2020-03-03 09:40:00,79.99,80.04,79.32,79.77,113202.0,78.1898,78.2387,77.5349,77.9748,113202.0
2020-03-03 09:45:00,79.74,80.09,79.36,79.54,75377.0,77.9455,78.2876,77.574,77.75,75377.0
2020-03-03 09:50:00,79.58,79.58,78.94,79.12,86512.0,77.7891,77.7891,77.1635,77.3394,86512.0
2020-03-03 09:55:00,79.05,79.63,79.05,79.21,157984.0,77.271,77.8379,77.271,77.4274,157984.0
2020-03-03 10:00:00,79.21,81.94,79.19,81.41,226889.0,77.4274,80.0959,77.4078,79.5779,226889.0
2020-03-03 10:05:00,81.34,81.52,80.57,81.1,129395.0,79.5094,79.6854,78.7568,79.2748,129395.0
2020-03-03 10:10:00,81.1,81.15,79.62,80.05,90687.0,79.2748,79.3237,77.8282,78.2485,90687.0
2020-03-03 10:15:00,79.95,80.17,79.58,79.92,116296.0,78.1507,78.3658,77.7891,78.1214,116296.0
2020-03-03 10:20:00,79.98,80.92,79.87,80.91,98750.0,78.18,79.0989,78.0725,79.0891,98750.0
2020-03-03 10:25:00,80.89,81.29,79.92,80.2,79340.0,79.0696,79.4606,78.1214,78.3951,79340.0
2020-03-03 10:30:00,80.07,80.23,79.4,79.5,79846.0,78.268,78.4244,77.6131,77.7109,79846.0
2020-03-03 10:35:00,79.42,79.86,79.29,79.68,81029.0,77.6327,78.0627,77.5056,77.8868,81029.0
2020-03-03 10:40:00,79.62,80.08,79.37,79.61,101089.0,77.8282,78.2778,77.5838,77.8184,101089.0
2020-03-03 10:45:00,79.72,79.9,78.82,79.01,87180.0,77.9259,78.1018,77.0462,77.2319,87180.0
2020-03-03 10:50:00,79.07,79.37,78.5,79.34,103883.0,77.2905,77.5838,76.7334,77.5545,103883.0
2020-03-03 10:55:00,79.33,79.54,79.12,79.46,31239.0,77.5447,77.75,77.3394,77.6718,31239.0
2020-03-03 11:00:00,79.46,79.68,78.74,78.94,82783.0,77.6718,77.8868,76.968,77.1635,82783.0
2020-03-03 11:05:00,78.92,78.94,78.42,78.61,70455.0,77.1439,77.1635,76.6552,76.8409,70455.0
2020-03-03 11:10:00,78.57,78.79,78.4,78.75,97092.0,76.8018,77.0168,76.6356,76.9777,97092.0
2020-03-03 11:15:00,78.65,79.13,78.49,78.73,81337.0,76.88,77.3492,76.7236,76.9582,81337.0
2020-03-03 11:20:00,78.68,78.7,77.85,77.85,106029.0,76.9093,76.9289,76.098,76.098,106029.0
2020-03-03 11:25:00,77.83,78.27,77.7,78.0,67866.0,76.0784,76.5085,75.9514,76.2446,67866.0
2020-03-03 11:30:00,77.95,78.45,77.88,78.33,40821.0,76.1957,76.6845,76.1273,76.5672,40821.0
2020-03-03 11:35:00,78.4,78.97,78.12,78.94,64337.0,76.6356,77.1928,76.3619,77.1635,64337.0
2020-03-03 11:40:00,79.04,79.16,78.42,78.45,79869.0,77.2612,77.3785,76.6552,76.6845,79869.0
2020-03-03 11:45:00,78.48,78.55,77.78,77.88,42669.0,76.7138,76.7822,76.0296,76.1273,42669.0
2020-03-03 11:50:00,77.87,78.87,77.83,78.77,54876.0,76.1175,77.095,76.0784,76.9973,54876.0
2020-03-03 11:55:00,78.77,79.52,78.68,79.43,64564.0,76.9973,77.7304,76.9093,77.6424,64564.0
2020-03-03 12:00:00,79.42,79.68,79.16,79.54,105093.0,77.6327,77.8868,77.3785,77.75,105093.0
2020-03-03 12:05:00,79.58,79.86,79.28,79.86,54570.0,77.7891,78.0627,77.4958,78.0627,54570.0
2020-03-03 12:10:00,79.81,79.94,79.12,79.12,69252.0,78.0139,78.1409,77.3394,77.3394,69252.0
2020-03-03 12:15:00,79.18,79.4,78.77,79.03,65441.0,77.3981,77.6131,76.9973,77.2514,65441.0
2020-03-03 12:20:00,78.92,79.06,78.76,78.96,28713.0,77.1439,77.2808,76.9875,77.183,28713.0
2020-03-03 12:25:00,79.03,79.16,78.49,78.56,67903.0,77.2514,77.3785,76.7236,76.792,67903.0
2020-03-03 12:30:00,78.63,78.67,78.22,78.25,24628.0,76.8604,76.8995,76.4597,76.489,24628.0
2020-03-03 12:35:00,78.22,78.47,78.07,78.47,63268.0,76.4597,76.704,76.313,76.704,63268.0
2020-03-03 12:40:00,78.45,78.64,78.34,78.45,34771.0,76.6845,76.8702,76.577,76.6845,34771.0
2020-03-03 12:45:00,78.46,79.03,78.46,78.81,44974.0,76.6943,77.2514,76.6943,77.0364,44974.0
2020-03-03 12:50:00,78.82,78.82,78.33,78.4,55158.0,77.0462,77.0462,76.5672,76.6356,55158.0
2020-03-03 12:55:00,78.41,78.59,78.12,78.42,107380.0,76.6454,76.8213,76.3619,76.6552,107380.0
2020-03-03 13:00:00,78.4,78.43,78.16,78.33,27697.0,76.6356,76.6649,76.401,76.5672,27697.0
2020-03-03 13:05:00,78.36,78.56,78.23,78.4,40719.0,76.5965,76.792,76.4694,76.6356,40719.0
2020-03-03 13:10:00,78.39,78.48,78.19,78.37,33751.0,76.6258,76.7138,76.4303,76.6063,33751.0
2020-03-03 13:15:00,78.36,78.43,78.11,78.31,45940.0,76.5965,76.6649,76.3521,76.5476,45940.0
2020-03-03 13:20:00,78.35,78.54,78.13,78.23,59942.0,76.5867,76.7725,76.3717,76.4694,59942.0
2020-03-03 13:25:00,78.22,78.3,77.88,78.21,64594.0,76.4597,76.5379,76.1273,76.4499,64594.0
2020-03-03 13:30:00,78.21,78.22,77.72,78.12,53664.0,76.4499,76.4597,75.9709,76.3619,53664.0
2020-03-03 13:35:00,78.11,78.14,77.79,78.07,37111.0,76.3521,76.3815,76.0393,76.313,37111.0
2020-03-03 13:40:00,78.02,78.04,77.53,77.53,39832.0,76.2642,76.2837,75.7852,75.7852,39832.0
2020-03-03 13:45:00,77.51,77.67,77.47,77.48,72742.0,75.7656,75.922,75.7265,75.7363,72742.0
2020-03-03 13:50:00,77.49,77.69,77.26,77.43,174082.0,75.7461,75.9416,75.5213,75.6874,174082.0
2020-03-03 13:55:00,77.42,77.8,77.4,77.52,73324.0,75.6777,76.0491,75.6581,75.7754,73324.0
2020-03-03 14:00:00,77.54,77.73,77.3,77.43,54125.0,75.795,75.9807,75.5604,75.6874,54125.0
2020-03-03 14:05:00,77.47,77.48,76.96,76.96,67016.0,75.7265,75.7363,75.228,75.228,67016.0
2020-03-03 14:10:00,76.99,77.64,76.96,77.49,68317.0,75.2573,75.8927,75.228,75.7461,68317.0
2020-03-03 14:15:00,77.49,77.5,76.87,76.94,33542.0,75.7461,75.7559,75.14,75.2085,33542.0
2020-03-03 14:20:00,76.9,77.57,76.85,77.2,47032.0,75.1694,75.8243,75.1205,75.4626,47032.0
2020-03-03 14:25:00,77.11,78.18,77.08,77.8,62776.0,75.3746,76.4206,75.3453,76.0491,62776.0
2020-03-03 14:30:00,77.84,77.96,77.56,77.78,43456.0,76.0882,76.2055,75.8145,76.0296,43456.0
2020-03-03 14:35:00,77.8,77.8,77.16,77.16,46191.0,76.0491,76.0491,75.4235,75.4235,46191.0
2020-03-03 14:40:00,77.2,77.2,76.78,76.96,28141.0,75.4626,75.4626,75.0521,75.228,28141.0
2020-03-03 14:45:00,76.97,77.6,76.92,77.57,27642.0,75.2378,75.8536,75.1889,75.8243,27642.0
2020-03-03 14:50:00,77.59,77.78,77.21,77.78,21233.0,75.8438,76.0296,75.4724,76.0296,21233.0
2020-03-03 14:55:00,77.8,77.89,77.61,77.76,22926.0,76.0491,76.1371,75.8634,76.01,22926.0
2020-03-03 15:00:00,77.82,78.21,77.7,78.06,31578.0,76.0687,76.4499,75.9514,76.3033,31578.0
2020-03-03 15:05:00,78.09,78.09,77.82,77.94,38906.0,76.3326,76.3326,76.0687,76.186,38906.0
2020-03-03 15:10:00,77.98,78.75,77.95,78.6,55756.0,76.2251,76.9777,76.1957,76.8311,55756.0
2020-03-03 15:15:00,78.56,78.75,78.34,78.63,34842.0,76.792,76.9777,76.577,76.8604,34842.0
2020-03-03 15:20:00,78.67,78.74,78.02,78.09,37714.0,76.8995,76.968,76.2642,76.3326,37714.0
2020-03-03 15:25:00,78.07,78.77,78.06,78.59,37141.0,76.313,76.9973,76.3033,76.8213,37141.0
2020-03-03 15:30:00,78.6,78.65,78.14,78.38,49997.0,76.8311,76.88,76.3815,76.6161,49997.0
2020-03-03 15:35:00,78.35,78.53,77.91,78.1,72591.0,76.5867,76.7627,76.1566,76.3424,72591.0
2020-03-03 15:40:00,78.08,78.76,78.0,78.62,66541.0,76.3228,76.9875,76.2446,76.8507,66541.0
2020-03-03 15:45:00,78.65,78.75,78.08,78.1,69902.0,76.88,76.9777,76.3228,76.3424,69902.0
2020-03-03 15:50:00,78.08,78.08,77.3,77.87,114801.0,76.3228,76.3228,75.5604,76.1175,114801.0
2020-03-03 15:55:00,77.92,78.33,77.59,78.19,302765.0,76.1664,76.5672,75.8438,76.4303,302765.0
2020-03-04 09:30:00,80.0,80.15,78.1,78.31,370009.0,78.1996,78.3462,76.3424,76.5476,370009.0
2020-03-04 09:35:00,78.37,78.37,77.81,78.11,144693.0,76.6063,76.6063,76.0589,76.3521,144693.0
2020-03-04 09:40:00,78.09,78.6,77.66,77.9,130419.0,76.3326,76.8311,75.9123,76.1469,130419.0
2020-03-04 09:45:00,77.89,78.03,77.25,77.37,177148.0,76.1371,76.2739,75.5115,75.6288,177148.0
2020-03-04 09:50:00,77.42,77.51,76.61,76.65,126248.0,75.6777,75.7656,74.8859,74.925,126248.0
2020-03-04 09:55:00,76.62,76.84,76.4,76.84,345125.0,74.8957,75.1107,74.6806,75.1107,345125.0
2020-03-04 10:00:00,76.84,77.68,76.73,77.15,126453.0,75.1107,75.9318,75.0032,75.4137,126453.0
2020-03-04 10:05:00,77.15,77.38,76.98,77.19,100512.0,75.4137,75.6386,75.2476,75.4528,100512.0
2020-03-04 10:10:00,77.22,77.38,76.91,77.27,83247.0,75.4822,75.6386,75.1791,75.531,83247.0
2020-03-04 10:15:00,77.27,77.58,77.14,77.51,54218.0,75.531,75.8341,75.404,75.7656,54218.0
2020-03-04 10:20:00,77.51,77.69,77.31,77.45,50008.0,75.7656,75.9416,75.5701,75.707,50008.0
2020-03-04 10:25:00,77.4,77.54,77.11,77.19,251939.0,75.6581,75.795,75.3746,75.4528,251939.0
2020-03-04 10:30:00,77.21,77.41,76.31,76.41,181806.0,75.4724,75.6679,74.5926,74.6904,181806.0
2020-03-04 10:35:00,76.44,76.65,76.32,76.6,204291.0,74.7197,74.925,74.6024,74.8761,204291.0
2020-03-04 10:40:00,76.56,76.68,76.09,76.32,297937.0,74.837,74.9543,74.3776,74.6024,297937.0
2020-03-04 10:45:00,76.34,76.42,76.16,76.19,132123.0,74.622,74.7002,74.446,74.4753,132123.0
2020-03-04 10:50:00,76.23,76.4,76.04,76.25,74920.0,74.5144,74.6806,74.3287,74.534,74920.0
2020-03-04 10:55:00,76.27,76.31,76.01,76.02,175171.0,74.5535,74.5926,74.2994,74.3092,175171.0
2020-03-04 11:00:00,76.06,76.96,76.05,76.46,100284.0,74.3483,75.228,74.3385,74.7393,100284.0
2020-03-04 11:05:00,76.47,76.86,76.43,76.75,43482.0,74.749,75.1303,74.7099,75.0227,43482.0
2020-03-04 11:10:00,76.74,76.87,76.7,76.82,32348.0,75.013,75.14,74.9739,75.0912,32348.0
2020-03-04 11:15:00,76.84,76.91,76.48,76.85,49029.0,75.1107,75.1791,74.7588,75.1205,49029.0
2020-03-04 11:20:00,76.87,77.06,76.7,76.99,98853.0,75.14,75.3258,74.9739,75.2573,98853.0
2020-03-04 11:25:00,77.01,77.01,76.73,76.89,25240.0,75.2769,75.2769,75.0032,75.1596,25240.0
2020-03-04 11:30:00,76.91,76.95,76.37,76.76,64948.0,75.1791,75.2182,74.6513,75.0325,64948.0
2020-03-04 11:35:00,76.77,76.82,76.33,76.34,131800.0,75.0423,75.0912,74.6122,74.622,131800.0
2020-03-04 11:40:00,76.36,76.39,76.05,76.16,95938.0,74.6415,74.6708,74.3385,74.446,95938.0
2020-03-04 11:45:00,76.17,76.28,75.84,76.14,131617.0,74.4558,74.5633,74.1332,74.4265,131617.0
2020-03-04 11:50:00,76.13,76.21,75.97,76.08,85228.0,74.4167,74.4949,74.2603,74.3678,85228.0
2020-03-04 11:55:00,76.06,76.3,75.98,76.17,77566.0,74.3483,74.5829,74.2701,74.4558,77566.0
2020-03-04 12:00:00,76.17,76.48,76.01,76.25,44584.0,74.4558,74.7588,74.2994,74.534,44584.0
2020-03-04 12:05:00,76.27,76.3,75.69,75.84,96051.0,74.5535,74.5829,73.9866,74.1332,96051.0
2020-03-04 12:10:00,75.84,75.96,75.49,75.63,85519.0,74.1332,74.2505,73.7911,73.9279,85519.0
2020-03-04 12:15:00,75.65,75.72,75.32,75.49,134214.0,73.9475,74.0159,73.6249,73.7911,134214.0
2020-03-04 12:20:00,75.51,75.7,75.32,75.61,68974.0,73.8106,73.9964,73.6249,73.9084,68974.0
2020-03-04 12:25:00,75.59,75.67,75.44,75.66,57455.0,73.8888,73.967,73.7422,73.9573,57455.0
2020-03-04 12:30:00,75.66,75.75,75.35,75.56,100444.0,73.9573,74.0452,73.6542,73.8595,100444.0
2020-03-04 12:35:00,75.55,75.68,75.48,75.52,37013.0,73.8497,73.9768,73.7813,73.8204,37013.0
2020-03-04 12:40:00,75.52,75.63,75.42,75.63,66801.0,73.8204,73.9279,73.7227,73.9279,66801.0
2020-03-04 12:45:00,75.65,75.82,75.58,75.73,41399.0,73.9475,74.1137,73.8791,74.0257,41399.0
2020-03-04 12:50:00,75.75,75.91,75.56,75.91,102537.0,74.0452,74.2016,73.8595,74.2016,102537.0
2020-03-04 12:55:00,75.93,76.27,75.82,76.24,47401.0,74.2212,74.5535,74.1137,74.5242,47401.0
2020-03-04 13:00:00,76.24,76.7,76.19,76.53,83892.0,74.5242,74.9739,74.4753,74.8077,83892.0
2020-03-04 13:05:00,76.55,76.79,76.28,76.44,41050.0,74.8272,75.0618,74.5633,74.7197,41050.0
2020-03-04 13:10:00,76.4,76.5,76.11,76.29,80637.0,74.6806,74.7784,74.3971,74.5731,80637.0
2020-03-04 13:15:00,76.29,76.75,76.27,76.75,29349.0,74.5731,75.0227,74.5535,75.0227,29349.0
2020-03-04 13:20:00,76.73,77.2,76.65,77.01,65933.0,75.0032,75.4626,74.925,75.2769,65933.0
2020-03-04 13:25:00,77.0,77.35,76.97,77.26,68613.0,75.2671,75.6092,75.2378,75.5213,68613.0
2020-03-04 13:30:00,77.26,77.49,77.12,77.39,50383.0,75.5213,75.7461,75.3844,75.6483,50383.0
2020-03-04 13:35:00,77.41,77.66,77.22,77.34,52844.0,75.6679,75.9123,75.4822,75.5995,52844.0
2020-03-04 13:40:00,77.29,77.47,77.08,77.37,59771.0,75.5506,75.7265,75.3453,75.6288,59771.0
2020-03-04 13:45:00,77.36,77.84,77.34,77.76,69836.0,75.619,76.0882,75.5995,76.01,69836.0
2020-03-04 13:50:00,77.77,77.85,77.54,77.59,34963.0,76.0198,76.098,75.795,75.8438,34963.0
2020-03-04 13:55:00,77.54,77.54,77.05,77.2,47589.0,75.795,75.795,75.316,75.4626,47589.0
2020-03-04 14:00:00,77.2,77.32,76.74,76.81,69954.0,75.4626,75.5799,75.013,75.0814,69954.0
2020-03-04 14:05:00,76.8,77.12,76.62,76.87,46024.0,75.0716,75.3844,74.8957,75.14,46024.0
2020-03-04 14:10:00,76.85,77.02,76.69,76.8,27241.0,75.1205,75.2867,74.9641,75.0716,27241.0
2020-03-04 14:15:00,76.8,77.19,76.75,76.99,82476.0,75.0716,75.4528,75.0227,75.2573,82476.0
2020-03-04 14:20:00,76.98,77.11,76.87,76.88,26296.0,75.2476,75.3746,75.14,75.1498,26296.0
2020-03-04 14:25:00,76.87,77.17,76.84,76.92,64888.0,75.14,75.4333,75.1107,75.1889,64888.0
2020-03-04 14:30:00,76.95,77.25,76.94,77.0,49047.0,75.2182,75.5115,75.2085,75.2671,49047.0
2020-03-04 14:35:00,76.98,77.0,76.68,76.75,39790.0,75.2476,75.2671,74.9543,75.0227,39790.0
2020-03-04 14:40:00,76.77,76.82,76.52,76.62,44923.0,75.0423,75.0912,74.7979,74.8957,44923.0
2020-03-04 14:45:00,76.61,76.66,76.45,76.48,34916.0,74.8859,74.9348,74.7295,74.7588,34916.0
2020-03-04 14:50:00,76.5,76.52,75.96,76.23,204549.0,74.7784,74.7979,74.2505,74.5144,204549.0
2020-03-04 14:55:00,76.25,76.62,76.09,76.39,109556.0,74.534,74.8957,74.3776,74.6708,109556.0
2020-03-04 15:00:00,76.36,76.69,76.33,76.65,50768.0,74.6415,74.9641,74.6122,74.925,50768.0
2020-03-04 15:05:00,76.67,76.67,76.17,76.45,68652.0,74.9445,74.9445,74.4558,74.7295,68652.0
2020-03-04 15:10:00,76.44,76.66,76.31,76.66,35295.0,74.7197,74.9348,74.5926,74.9348,35295.0
2020-03-04 15:15:00,76.65,77.06,76.64,77.05,72541.0,74.925,75.3258,74.9152,75.316,72541.0
2020-03-04 15:20:00,77.05,77.16,76.89,77.01,48938.0,75.316,75.4235,75.1596,75.2769,48938.0
2020-03-04 15:25:00,77.04,77.2,76.99,77.2,118265.0,75.3062,75.4626,75.2573,75.4626,118265.0
2020-03-04 15:30:00,77.22,77.65,77.2,77.65,62848.0,75.4822,75.9025,75.4626,75.9025,62848.0
2020-03-04 15:35:00,77.68,77.82,77.63,77.82,57957.0,75.9318,76.0687,75.8829,76.0687,57957.0
2020-03-04 15:40:00,77.83,78.0,77.57,77.58,105484.0,76.0784,76.2446,75.8243,75.8341,105484.0
2020-03-04 15:45:00,77.58,78.55,77.56,78.42,514121.0,75.8341,76.7822,75.8145,76.6552,514121.0
2020-03-04 15:50:00,78.38,78.85,78.27,78.83,355985.0,76.6161,77.0755,76.5085,77.0559,355985.0
2020-03-04 15:55:00,78.83,79.18,78.75,79.11,645729.0,77.0559,77.3981,76.9777,77.3296,645729.0
2020-03-05 09:30:00,75.03,75.92,71.06,71.17,651167.0,74.2111,75.0914,70.2844,70.3932,651167.0
2020-03-05 09:35:00,71.13,71.22,69.97,70.17,618592.0,70.3537,70.4427,69.2063,69.4042,618592.0
2020-03-05 09:40:00,70.16,70.2,69.22,69.6,721504.0,69.3943,69.4338,68.4645,68.8404,721504.0
2020-03-05 09:45:00,69.56,70.36,68.28,70.05,623208.0,68.8008,69.5921,67.5348,69.2855,623208.0
2020-03-05 09:50:00,70.09,70.38,69.06,69.2,326433.0,69.325,69.6119,68.3063,68.4447,326433.0
2020-03-05 09:55:00,69.24,70.09,69.04,69.49,394827.0,68.4843,69.325,68.2865,68.7316,394827.0
2020-03-05 10:00:00,69.59,70.12,69.24,69.46,282039.0,68.8305,69.3547,68.4843,68.7019,282039.0
2020-03-05 10:05:00,69.47,69.83,69.16,69.38,127409.0,68.7118,69.0679,68.4052,68.6228,127409.0
2020-03-05 10:10:00,69.39,70.18,69.25,69.8,163453.0,68.6327,69.414,68.4942,69.0382,163453.0
2020-03-05 10:15:00,69.76,70.3,69.39,70.27,259544.0,68.9986,69.5327,68.6327,69.5031,259544.0
2020-03-05 10:20:00,70.29,70.95,69.86,70.85,264511.0,69.5228,70.1756,69.0975,70.0767,264511.0
2020-03-05 10:25:00,70.85,71.03,69.85,70.02,205966.0,70.0767,70.2548,69.0876,69.2558,205966.0
2020-03-05 10:30:00,70.03,70.16,69.13,69.28,204091.0,69.2657,69.3943,68.3755,68.5239,204091.0
2020-03-05 10:35:00,69.27,69.37,69.02,69.17,101301.0,68.514,68.6129,68.2667,68.4151,101301.0
2020-03-05 10:40:00,69.21,69.27,68.77,68.78,158620.0,68.4546,68.514,68.0194,68.0293,158620.0
2020-03-05 10:45:00,68.77,68.91,68.5,68.85,173943.0,68.0194,68.1579,67.7524,68.0986,173943.0
2020-03-05 10:50:00,68.82,69.09,68.64,69.05,85744.0,68.0689,68.3359,67.8909,68.2964,85744.0
2020-03-05 10:55:00,69.06,69.06,68.31,68.38,123077.0,68.3063,68.3063,67.5645,67.6337,123077.0
2020-03-05 11:00:00,68.36,68.59,68.0,68.0,200936.0,67.6139,67.8414,67.2578,67.2578,200936.0
2020-03-05 11:05:00,68.0,68.69,68.0,68.44,223395.0,67.2578,67.9403,67.2578,67.693,223395.0
2020-03-05 11:10:00,68.43,68.47,68.01,68.33,152069.0,67.6831,67.7227,67.2677,67.5842,152069.0
2020-03-05 11:15:00,68.36,68.69,68.26,68.62,100527.0,67.6139,67.9403,67.515,67.8711,100527.0
2020-03-05 11:20:00,68.62,68.65,68.1,68.1,84615.0,67.8711,67.9007,67.3567,67.3567,84615.0
2020-03-05 11:25:00,68.09,68.18,67.68,68.18,200978.0,67.3469,67.4359,66.9413,67.4359,200978.0
2020-03-05 11:30:00,68.18,68.33,67.67,67.67,87659.0,67.4359,67.5842,66.9314,66.9314,87659.0
2020-03-05 11:35:00,67.67,67.83,67.5,67.51,99128.0,66.9314,67.0897,66.7633,66.7732,99128.0
2020-03-05 11:40:00,67.52,67.65,67.22,67.35,139817.0,66.7831,66.9117,66.4863,66.6149,139817.0
2020-03-05 11:45:00,67.37,67.55,67.04,67.34,104767.0,66.6347,66.8127,66.3083,66.605,104767.0
2020-03-05 11:50:00,67.41,67.51,67.05,67.05,129785.0,66.6743,66.7732,66.3182,66.3182,129785.0
2020-03-05 11:55:00,67.06,67.07,66.41,66.45,219433.0,66.3281,66.338,65.6852,65.7248,219433.0
2020-03-05 12:00:00,66.42,66.74,66.27,66.45,225342.0,65.6951,66.0116,65.5467,65.7248,225342.0
2020-03-05 12:05:00,66.45,66.45,66.13,66.37,138712.0,65.7248,65.7248,65.4082,65.6456,138712.0
2020-03-05 12:10:00,66.35,66.68,66.05,66.12,124982.0,65.6258,65.9522,65.3291,65.3984,124982.0
2020-03-05 12:15:00,66.12,66.32,66.02,66.07,125852.0,65.3984,65.5962,65.2994,65.3489,125852.0
2020-03-05 12:20:00,66.06,66.08,65.55,65.68,169675.0,65.339,65.3588,64.8346,64.9632,169675.0
2020-03-05 12:25:00,65.68,66.35,65.58,66.12,184345.0,64.9632,65.6258,64.8642,65.3984,184345.0
2020-03-05 12:30:00,66.14,66.2,65.69,65.7,69484.0,65.4181,65.4775,64.973,64.9829,69484.0
2020-03-05 12:35:00,65.7,65.83,65.3,65.31,133504.0,64.9829,65.1115,64.5873,64.5972,133504.0
2020-03-05 12:40:00,65.31,65.35,65.05,65.09,175930.0,64.5972,64.6368,64.34,64.3796,175930.0
2020-03-05 12:45:00,65.09,65.44,65.04,65.41,231299.0,64.3796,64.7258,64.3301,64.6961,231299.0
2020-03-05 12:50:00,65.38,65.65,65.16,65.38,130426.0,64.6664,64.9335,64.4488,64.6664,130426.0
2020-03-05 12:55:00,65.4,65.4,65.04,65.08,161499.0,64.6862,64.6862,64.3301,64.3697,161499.0
2020-03-05 13:00:00,65.04,65.15,64.5,64.53,219830.0,64.3301,64.4389,63.796,63.8257,219830.0
2020-03-05 13:05:00,64.54,64.56,64.18,64.28,169801.0,63.8356,63.8554,63.4795,63.5784,169801.0
2020-03-05 13:10:00,64.29,64.71,64.27,64.53,142691.0,63.5883,64.0037,63.5685,63.8257,142691.0
2020-03-05 13:15:00,64.52,65.17,64.52,64.98,125386.0,63.8158,64.4587,63.8158,64.2708,125386.0
2020-03-05 13:20:00,65.0,65.59,64.98,65.41,298637.0,64.2906,64.8741,64.2708,64.6961,298637.0
2020-03-05 13:25:00,65.37,66.17,65.32,65.9,260882.0,64.6565,65.4478,64.6071,65.1808,260882.0
2020-03-05 13:30:00,65.92,65.92,65.5,65.66,89763.0,65.2005,65.2005,64.7851,64.9434,89763.0
2020-03-05 13:35:00,65.68,66.4,65.67,66.38,120654.0,64.9632,65.6753,64.9533,65.6555,120654.0
2020-03-05 13:40:00,66.4,66.4,65.72,65.72,99636.0,65.6753,65.6753,65.0027,65.0027,99636.0
2020-03-05 13:45:00,65.72,66.31,65.46,66.26,91754.0,65.0027,65.5863,64.7456,65.5368,91754.0
2020-03-05 13:50:00,66.28,66.62,66.07,66.21,114261.0,65.5566,65.8929,65.3489,65.4874,114261.0
2020-03-05 13:55:00,66.24,67.37,66.23,67.24,180221.0,65.517,66.6347,65.5072,66.5061,180221.0
2020-03-05 14:00:00,67.21,67.29,66.68,66.83,166937.0,66.4765,66.5556,65.9522,66.1006,166937.0
2020-03-05 14:05:00,66.85,67.34,66.78,67.05,81219.0,66.1204,66.605,66.0512,66.3182,81219.0
2020-03-05 14:10:00,67.01,67.53,66.96,67.34,79374.0,66.2786,66.793,66.2292,66.605,79374.0
2020-03-05 14:15:00,67.34,67.35,66.3,66.35,95145.0,66.605,66.6149,65.5764,65.6258,95145.0
2020-03-05 14:20:00,66.36,66.37,65.75,66.18,119854.0,65.6357,65.6456,65.0324,65.4577,119854.0
2020-03-05 14:25:00,66.12,66.48,65.96,66.41,76147.0,65.3984,65.7544,65.2401,65.6852,76147.0
2020-03-05 14:30:00,66.4,66.87,66.38,66.51,95585.0,65.6753,66.1402,65.6555,65.7841,95585.0
2020-03-05 14:35:00,66.51,67.12,66.5,66.97,67029.0,65.7841,66.3874,65.7742,66.2391,67029.0
2020-03-05 14:40:00,66.94,67.24,66.89,67.2,62322.0,66.2094,66.5061,66.16,66.4666,62322.0
2020-03-05 14:45:00,67.2,67.47,67.04,67.24,92850.0,66.4666,66.7336,66.3083,66.5061,92850.0
2020-03-05 14:50:00,67.25,67.25,66.26,66.26,82407.0,66.516,66.516,65.5368,65.5368,82407.0
2020-03-05 14:55:00,66.25,66.45,66.0,66.0,85750.0,65.5269,65.7248,65.2797,65.2797,85750.0
2020-03-05 15:00:00,66.03,66.19,65.85,65.9,69642.0,65.3093,65.4676,65.1313,65.1808,69642.0
2020-03-05 15:05:00,65.89,66.06,65.6,65.78,83997.0,65.1709,65.339,64.884,65.0621,83997.0
2020-03-05 15:10:00,65.77,65.92,65.29,65.47,99262.0,65.0522,65.2005,64.5774,64.7554,99262.0
2020-03-05 15:15:00,65.47,65.98,65.43,65.94,88304.0,64.7554,65.2599,64.7159,65.2203,88304.0
2020-03-05 15:20:00,65.95,66.14,65.31,65.53,108535.0,65.2302,65.4181,64.5972,64.8148,108535.0
2020-03-05 15:25:00,65.5,65.8,65.31,65.7,79582.0,64.7851,65.0818,64.5972,64.9829,79582.0
2020-03-05 15:30:00,65.64,66.29,65.63,66.14,160416.0,64.9236,65.5665,64.9137,65.4181,160416.0
2020-03-05 15:35:00,66.14,66.35,65.95,66.12,148375.0,65.4181,65.6258,65.2302,65.3984,148375.0
2020-03-05 15:40:00,66.13,66.13,65.7,65.84,136934.0,65.4082,65.4082,64.9829,65.1214,136934.0
2020-03-05 15:45:00,65.86,65.95,65.64,65.78,184594.0,65.1412,65.2302,64.9236,65.0621,184594.0
2020-03-05 15:50:00,65.78,66.16,65.61,65.62,262503.0,65.0621,65.4379,64.8939,64.9038,262503.0
2020-03-05 15:55:00,65.6,65.87,65.39,65.71,340775.0,64.884,65.1511,64.6763,64.9928,340775.0
2020-03-06 09:30:00,62.7,62.87,60.36,60.85,794611.0,62.0157,62.1838,59.7012,60.1859,794611.0
2020-03-06 09:35:00,60.9,62.9,60.82,62.45,348921.0,60.2353,62.2135,60.1562,61.7684,348921.0
2020-03-06 09:40:00,62.5,65.5,61.55,65.42,422727.0,61.8179,64.7851,60.8782,64.706,422727.0
2020-03-06 09:45:00,65.32,66.3,63.81,63.91,445006.0,64.6071,65.5764,63.1136,63.2125,445006.0
2020-03-06 09:50:00,63.89,64.55,63.06,63.69,268965.0,63.1927,63.8455,62.3718,62.9949,268965.0
2020-03-06 09:55:00,63.6,65.77,63.55,65.77,282903.0,62.9059,65.0522,62.8564,65.0522,282903.0
2020-03-06 10:00:00,65.77,67.99,65.39,67.87,354874.0,65.0522,67.2479,64.6763,67.1293,354874.0
2020-03-06 10:05:00,67.86,68.49,66.06,66.06,332843.0,67.1194,67.7425,65.339,65.339,332843.0
2020-03-06 10:10:00,66.06,67.63,65.62,67.31,179237.0,65.339,66.8919,64.9038,66.5754,179237.0
2020-03-06 10:15:00,67.37,69.68,67.36,69.53,436716.0,66.6347,68.9195,66.6248,68.7711,436716.0
2020-03-06 10:20:00,69.56,70.33,68.71,69.04,455996.0,68.8008,69.5624,67.9601,68.2865,455996.0
2020-03-06 10:25:00,68.97,69.56,68.78,69.39,206210.0,68.2173,68.8008,68.0293,68.6327,206210.0
2020-03-06 10:30:00,69.4,69.49,68.06,68.32,209175.0,68.6426,68.7316,67.3172,67.5743,209175.0
2020-03-06 10:35:00,68.32,69.37,68.03,69.31,146090.0,67.5743,68.6129,67.2875,68.5535,146090.0
2020-03-06 10:40:00,69.26,69.43,68.87,69.12,110557.0,68.5041,68.6722,68.1183,68.3656,110557.0
2020-03-06 10:45:00,69.12,69.24,68.12,68.72,148575.0,68.3656,68.4843,67.3765,67.97,148575.0
2020-03-06 10:50:00,68.68,69.21,68.65,68.83,117792.0,67.9304,68.4546,67.9007,68.0788,117792.0
2020-03-06 10:55:00,68.84,68.87,68.26,68.5,196623.0,68.0887,68.1183,67.515,67.7524,196623.0
2020-03-06 11:00:00,68.51,68.58,67.53,67.73,197880.0,67.7623,67.8315,66.793,66.9908,197880.0
2020-03-06 11:05:00,67.71,68.51,66.3,66.72,284211.0,66.971,67.7623,65.5764,65.9918,284211.0
2020-03-06 11:10:00,66.71,66.78,63.57,63.71,382479.0,65.9819,66.0512,62.8762,63.0147,382479.0
2020-03-06 11:15:00,63.72,65.24,63.55,65.13,509556.0,63.0245,64.528,62.8564,64.4192,509556.0
2020-03-06 11:20:00,65.13,65.13,62.71,62.82,391335.0,64.4192,64.4192,62.0256,62.1344,391335.0
2020-03-06 11:25:00,62.81,64.04,62.77,63.75,327597.0,62.1245,63.3411,62.0849,63.0542,327597.0
2020-03-06 11:30:00,63.75,63.8,61.9,62.5,388571.0,63.0542,63.1037,61.2244,61.8179,388571.0
2020-03-06 11:35:00,62.53,63.31,62.4,62.73,313175.0,61.8475,62.619,61.719,62.0454,313175.0
2020-03-06 11:40:00,62.72,62.74,62.01,62.1,210137.0,62.0355,62.0552,61.3332,61.4222,210137.0
2020-03-06 11:45:00,62.1,62.69,62.03,62.45,226804.0,61.4222,62.0058,61.353,61.7684,226804.0
2020-03-06 11:50:00,62.45,63.74,62.0,63.45,278647.0,61.7684,63.0443,61.3233,62.7575,278647.0
2020-03-06 11:55:00,63.37,63.73,63.05,63.54,134850.0,62.6784,63.0344,62.3619,62.8465,134850.0
2020-03-06 12:00:00,63.48,63.78,63.15,63.16,178217.0,62.7872,63.0839,62.4608,62.4707,178217.0
2020-03-06 12:05:00,63.16,63.25,62.51,62.98,207900.0,62.4707,62.5597,61.8278,62.2926,207900.0
2020-03-06 12:10:00,62.95,63.67,62.89,63.64,87856.0,62.263,62.9751,62.2036,62.9454,87856.0
2020-03-06 12:15:00,63.63,63.9,63.57,63.58,123352.0,62.9355,63.2026,62.8762,62.8861,123352.0
2020-03-06 12:20:00,63.58,63.97,63.36,63.41,85080.0,62.8861,63.2718,62.6685,62.7179,85080.0
2020-03-06 12:25:00,63.37,63.57,63.23,63.44,59905.0,62.6784,62.8762,62.5399,62.7476,59905.0
2020-03-06 12:30:00,63.47,64.28,63.41,64.24,67548.0,62.7773,63.5784,62.7179,63.5389,67548.0
2020-03-06 12:35:00,64.29,65.1,64.16,64.92,164016.0,63.5883,64.3895,63.4597,64.2115,164016.0
2020-03-06 12:40:00,64.89,65.04,64.23,64.47,103538.0,64.1818,64.3301,63.529,63.7664,103538.0
2020-03-06 12:45:00,64.5,64.59,64.31,64.37,138055.0,63.796,63.8851,63.6081,63.6675,138055.0
2020-03-06 12:50:00,64.4,64.41,64.01,64.25,70990.0,63.6971,63.707,63.3114,63.5488,70990.0
2020-03-06 12:55:00,64.25,64.5,64.25,64.48,30311.0,63.5488,63.796,63.5488,63.7763,30311.0
2020-03-06 13:00:00,64.5,64.5,64.26,64.3,37774.0,63.796,63.796,63.5587,63.5982,37774.0
2020-03-06 13:05:00,64.29,64.58,64.08,64.5,63914.0,63.5883,63.8752,63.3806,63.796,63914.0
2020-03-06 13:10:00,64.5,64.58,63.88,64.13,66554.0,63.796,63.8752,63.1828,63.4301,66554.0
2020-03-06 13:15:00,64.12,64.29,63.53,63.6,48743.0,63.4202,63.5883,62.8366,62.9059,48743.0
2020-03-06 13:20:00,63.61,64.24,63.51,64.18,72434.0,62.9158,63.5389,62.8168,63.4795,72434.0
2020-03-06 13:25:00,64.19,64.2,63.54,63.69,53720.0,63.4894,63.4993,62.8465,62.9949,53720.0
2020-03-06 13:30:00,63.63,63.8,63.55,63.69,52145.0,62.9355,63.1037,62.8564,62.9949,52145.0
2020-03-06 13:35:00,63.62,63.65,63.36,63.51,34811.0,62.9256,62.9553,62.6685,62.8168,34811.0
2020-03-06 13:40:00,63.5,63.96,63.5,63.96,48166.0,62.807,63.2619,62.807,63.2619,48166.0
2020-03-06 13:45:00,63.98,64.38,63.91,64.37,77365.0,63.2817,63.6773,63.2125,63.6675,77365.0
2020-03-06 13:50:00,64.36,64.63,64.33,64.38,79628.0,63.6576,63.9246,63.6279,63.6773,79628.0
2020-03-06 13:55:00,64.38,64.5,64.35,64.49,44730.0,63.6773,63.796,63.6477,63.7861,44730.0
2020-03-06 14:00:00,64.5,64.55,64.35,64.46,66507.0,63.796,63.8455,63.6477,63.7565,66507.0
2020-03-06 14:05:00,64.47,64.5,64.37,64.38,81094.0,63.7664,63.796,63.6675,63.6773,81094.0
2020-03-06 14:10:00,64.38,64.55,64.3,64.5,91130.0,63.6773,63.8455,63.5982,63.796,91130.0
2020-03-06 14:15:00,64.48,64.54,64.46,64.51,68569.0,63.7763,63.8356,63.7565,63.8059,68569.0
2020-03-06 14:20:00,64.51,64.58,64.13,64.38,119729.0,63.8059,63.8752,63.4301,63.6773,119729.0
2020-03-06 14:25:00,64.39,64.57,64.35,64.38,70137.0,63.6872,63.8653,63.6477,63.6773,70137.0
2020-03-06 14:30:00,64.41,64.45,63.74,63.75,78664.0,63.707,63.7466,63.0443,63.0542,78664.0
2020-03-06 14:35:00,63.75,63.88,63.6,63.62,80081.0,63.0542,63.1828,62.9059,62.9256,80081.0
2020-03-06 14:40:00,63.63,63.66,63.17,63.18,80190.0,62.9355,62.9652,62.4806,62.4904,80190.0
2020-03-06 14:45:00,63.17,63.32,63.0,63.01,118920.0,62.4806,62.6289,62.3124,62.3223,118920.0
2020-03-06 14:50:00,63.02,63.08,62.85,62.94,116985.0,62.3322,62.3915,62.164,62.2531,116985.0
2020-03-06 14:55:00,62.95,63.43,62.95,63.18,105369.0,62.263,62.7377,62.263,62.4904,105369.0
2020-03-06 15:00:00,63.16,63.23,63.01,63.04,54521.0,62.4707,62.5399,62.3223,62.352,54521.0
2020-03-06 15:05:00,63.05,63.06,62.57,62.67,132544.0,62.3619,62.3718,61.8871,61.986,132544.0
2020-03-06 15:10:00,62.68,63.11,62.63,63.09,111242.0,61.9959,62.4212,61.9464,62.4014,111242.0
2020-03-06 15:15:00,63.08,63.54,62.98,63.48,144809.0,62.3915,62.8465,62.2926,62.7872,144809.0
2020-03-06 15:20:00,63.44,63.44,63.03,63.3,94082.0,62.7476,62.7476,62.3421,62.6091,94082.0
2020-03-06 15:25:00,63.31,63.54,63.2,63.49,112260.0,62.619,62.8465,62.5102,62.7971,112260.0
2020-03-06 15:30:00,63.49,64.39,63.27,64.39,184311.0,62.7971,63.6872,62.5795,63.6872,184311.0
2020-03-06 15:35:00,64.37,64.55,63.95,64.04,234611.0,63.6675,63.8455,63.252,63.3411,234611.0
2020-03-06 15:40:00,64.04,64.46,63.56,64.39,267686.0,63.3411,63.7565,62.8663,63.6872,267686.0
2020-03-06 15:45:00,64.39,64.69,64.06,64.38,243263.0,63.6872,63.984,63.3608,63.6773,243263.0
2020-03-06 15:50:00,64.45,65.46,64.42,65.25,281436.0,63.7466,64.7456,63.7169,64.5379,281436.0
2020-03-06 15:55:00,65.24,65.77,64.98,65.01,622523.0,64.528,65.0522,64.2708,64.3005,622523.0
2020-03-09 09:30:00,56.23,56.3,54.68,54.92,733959.0,55.6163,55.6855,54.0832,54.3206,733959.0
2020-03-09 09:35:00,54.92,54.92,54.92,54.92,0.0,54.3206,54.3206,54.3206,54.3206,0.0
2020-03-09 09:40:00,54.92,54.92,54.92,54.92,0.0,54.3206,54.3206,54.3206,54.3206,0.0
2020-03-09 09:45:00,55.79,55.79,54.55,54.57,131767.0,55.1811,55.1811,53.9546,53.9744,131767.0
2020-03-09 09:50:00,54.55,54.88,53.01,53.68,560026.0,53.9546,54.281,52.4314,53.0941,560026.0
2020-03-09 09:55:00,53.62,55.01,52.81,53.78,425690.0,53.0348,54.4096,52.2336,53.193,425690.0
2020-03-09 10:00:00,53.76,54.2,51.0,51.47,524873.0,53.1733,53.6085,50.4434,50.9082,524873.0
2020-03-09 10:05:00,51.47,52.41,50.71,51.1,430047.0,50.9082,51.838,50.1565,50.5423,430047.0
2020-03-09 10:10:00,51.11,51.9,51.0,51.23,294118.0,50.5522,51.3336,50.4434,50.6709,294118.0
2020-03-09 10:15:00,51.21,52.98,51.0,52.89,702960.0,50.6511,52.4018,50.4434,52.3127,702960.0
2020-03-09 10:20:00,52.84,52.95,51.76,52.62,445171.0,52.2633,52.3721,51.1951,52.0457,445171.0
2020-03-09 10:25:00,52.62,52.84,52.23,52.81,254994.0,52.0457,52.2633,51.66,52.2336,254994.0
2020-03-09 10:30:00,52.8,53.68,52.15,52.83,433043.0,52.2237,53.0941,51.5808,52.2534,433043.0
2020-03-09 10:35:00,52.78,53.11,52.17,52.4,193302.0,52.204,52.5303,51.6006,51.8281,193302.0
2020-03-09 10:40:00,52.34,52.83,52.05,52.05,164113.0,51.7688,52.2534,51.4819,51.4819,164113.0
2020-03-09 10:45:00,52.07,52.45,51.11,51.15,225444.0,51.5017,51.8776,50.5522,50.5917,225444.0
2020-03-09 10:50:00,51.13,51.3,50.7,50.95,406589.0,50.572,50.7401,50.1467,50.3939,406589.0
2020-03-09 10:55:00,50.94,51.18,50.3,50.45,293875.0,50.384,50.6214,49.751,49.8994,293875.0
2020-03-09 11:00:00,50.45,50.79,50.0,50.0,267527.0,49.8994,50.2357,49.4543,49.4543,267527.0
2020-03-09 11:05:00,50.0,50.01,48.0,48.34,627059.0,49.4543,49.4642,47.4761,47.8124,627059.0
2020-03-09 11:10:00,48.35,50.36,47.36,48.2,418813.0,47.8223,49.8104,46.8431,47.6739,418813.0
2020-03-09 11:15:00,48.26,49.1,48.12,48.77,303135.0,47.7333,48.5641,47.5948,48.2377,303135.0
2020-03-09 11:20:00,48.68,48.98,48.35,48.75,194003.0,48.1487,48.4454,47.8223,48.2179,194003.0
2020-03-09 11:25:00,48.75,49.69,48.5,49.25,296429.0,48.2179,49.1477,47.9707,48.7125,296429.0
2020-03-09 11:30:00,49.25,49.45,48.75,49.25,454453.0,48.7125,48.9103,48.2179,48.7125,454453.0
2020-03-09 11:35:00,49.27,50.71,49.23,50.22,306474.0,48.7323,50.1565,48.6927,49.6719,306474.0
2020-03-09 11:40:00,50.21,50.45,49.86,50.21,246968.0,49.662,49.8994,49.3158,49.662,246968.0
2020-03-09 11:45:00,50.19,50.46,49.99,50.07,161584.0,49.6422,49.9093,49.4444,49.5235,161584.0
2020-03-09 11:50:00,50.09,50.19,49.47,49.89,247528.0,49.5433,49.6422,48.9301,49.3455,247528.0
2020-03-09 11:55:00,49.89,50.82,49.61,50.31,264222.0,49.3455,50.2653,49.0685,49.7609,264222.0
2020-03-09 12:00:00,50.31,51.49,50.16,51.05,262953.0,49.7609,50.928,49.6125,50.4928,262953.0
2020-03-09 12:05:00,51.08,51.44,50.76,51.06,189538.0,50.5225,50.8786,50.206,50.5027,189538.0
2020-03-09 12:10:00,51.04,51.35,51.04,51.22,115782.0,50.4829,50.7896,50.4829,50.661,115782.0
2020-03-09 12:15:00,51.22,51.4,50.65,50.81,184513.0,50.661,50.839,50.0972,50.2555,184513.0
2020-03-09 12:20:00,50.8,50.93,50.51,50.77,62403.0,50.2456,50.3741,49.9587,50.2159,62403.0
2020-03-09 12:25:00,50.79,50.89,50.0,50.03,258496.0,50.2357,50.3346,49.4543,49.484,258496.0
2020-03-09 12:30:00,50.03,50.28,49.72,49.78,99349.0,49.484,49.7312,49.1773,49.2367,99349.0
2020-03-09 12:35:00,49.77,49.91,49.41,49.42,215709.0,49.2268,49.3653,48.8707,48.8806,215709.0
2020-03-09 12:40:00,49.41,49.76,49.37,49.66,127122.0,48.8707,49.2169,48.8312,49.118,127122.0
2020-03-09 12:45:00,49.66,49.68,49.15,49.19,97110.0,49.118,49.1378,48.6136,48.6531,97110.0
2020-03-09 12:50:00,49.17,49.43,49.11,49.15,87471.0,48.6334,48.8905,48.574,48.6136,87471.0
2020-03-09 12:55:00,49.2,49.31,49.06,49.22,64199.0,48.663,48.7718,48.5246,48.6828,64199.0
2020-03-09 13:00:00,49.25,49.8,49.13,49.28,85731.0,48.7125,49.2565,48.5938,48.7422,85731.0
2020-03-09 13:05:00,49.25,49.87,49.25,49.6,78984.0,48.7125,49.3257,48.7125,49.0587,78984.0
2020-03-09 13:10:00,49.58,50.1,49.58,50.02,123064.0,49.0389,49.5532,49.0389,49.4741,123064.0
2020-03-09 13:15:00,50.0,50.09,49.85,49.97,48198.0,49.4543,49.5433,49.3059,49.4246,48198.0
2020-03-09 13:20:00,49.96,49.97,49.5,49.51,87038.0,49.4147,49.4246,48.9597,48.9696,87038.0
2020-03-09 13:25:00,49.56,49.62,49.14,49.26,117932.0,49.0191,49.0784,48.6037,48.7224,117932.0
2020-03-09 13:30:00,49.23,49.33,49.0,49.03,122070.0,48.6927,48.7916,48.4652,48.4949,122070.0
2020-03-09 13:35:00,49.04,49.13,48.66,48.68,134306.0,48.5048,48.5938,48.1289,48.1487,134306.0
2020-03-09 13:40:00,48.68,48.9,48.3,48.38,115127.0,48.1487,48.3663,47.7728,47.852,115127.0
2020-03-09 13:45:00,48.41,48.75,48.4,48.57,105118.0,47.8816,48.2179,47.8718,48.0399,105118.0
2020-03-09 13:50:00,48.58,48.7,48.35,48.36,89370.0,48.0498,48.1685,47.8223,47.8322,89370.0
2020-03-09 13:55:00,48.36,48.54,48.25,48.35,74770.0,47.8322,48.0102,47.7234,47.8223,74770.0
2020-03-09 14:00:00,48.34,48.41,48.1,48.14,111838.0,47.8124,47.8816,47.575,47.6146,111838.0
2020-03-09 14:05:00,48.16,48.48,48.1,48.22,62221.0,47.6344,47.9509,47.575,47.6937,62221.0
2020-03-09 14:10:00,48.21,48.77,48.2,48.73,124543.0,47.6838,48.2377,47.6739,48.1982,124543.0
2020-03-09 14:15:00,48.78,49.4,48.72,48.88,198752.0,48.2476,48.8608,48.1883,48.3465,198752.0
2020-03-09 14:20:00,48.85,49.04,48.79,48.91,85363.0,48.3168,48.5048,48.2575,48.3762,85363.0
2020-03-09 14:25:00,48.91,48.94,48.76,48.79,84242.0,48.3762,48.4059,48.2278,48.2575,84242.0
2020-03-09 14:30:00,48.77,48.78,48.32,48.58,114126.0,48.2377,48.2476,47.7926,48.0498,114126.0
2020-03-09 14:35:00,48.61,48.69,48.44,48.66,143690.0,48.0795,48.1586,47.9113,48.1289,143690.0
2020-03-09 14:40:00,48.66,48.84,48.44,48.59,99446.0,48.1289,48.307,47.9113,48.0597,99446.0
2020-03-09 14:45:00,48.6,48.78,48.43,48.64,48288.0,48.0696,48.2476,47.9014,48.1091,48288.0
2020-03-09 14:50:00,48.63,49.13,48.62,48.87,100651.0,48.0992,48.5938,48.0894,48.3366,100651.0
2020-03-09 14:55:00,48.86,48.98,48.62,48.84,87735.0,48.3267,48.4454,48.0894,48.307,87735.0
2020-03-09 15:00:00,48.82,49.04,48.54,49.0,95435.0,48.2872,48.5048,48.0102,48.4652,95435.0
2020-03-09 15:05:00,49.0,49.17,48.66,48.67,114290.0,48.4652,48.6334,48.1289,48.1388,114290.0
2020-03-09 15:10:00,48.67,48.72,48.56,48.61,85564.0,48.1388,48.1883,48.03,48.0795,85564.0
2020-03-09 15:15:00,48.61,49.04,48.6,48.68,140229.0,48.0795,48.5048,48.0696,48.1487,140229.0
2020-03-09 15:20:00,48.69,48.92,48.66,48.81,102837.0,48.1586,48.3861,48.1289,48.2773,102837.0
2020-03-09 15:25:00,48.82,49.49,48.78,49.26,186312.0,48.2872,48.9499,48.2476,48.7224,186312.0
2020-03-09 15:30:00,49.26,49.26,48.91,49.08,160642.0,48.7224,48.7224,48.3762,48.5443,160642.0
2020-03-09 15:35:00,49.09,49.69,48.99,49.44,178218.0,48.5542,49.1477,48.4553,48.9004,178218.0
2020-03-09 15:40:00,49.43,49.54,49.24,49.26,112933.0,48.8905,48.9993,48.7026,48.7224,112933.0
2020-03-09 15:45:00,49.26,49.54,48.95,49.22,209305.0,48.7224,48.9993,48.4158,48.6828,209305.0
2020-03-09 15:50:00,49.23,49.37,48.94,49.08,330320.0,48.6927,48.8312,48.4059,48.5443,330320.0
2020-03-09 15:55:00,49.06,49.08,48.26,48.26,378643.0,48.5246,48.5443,47.7333,47.7333,378643.0
2020-03-10 09:30:00,51.2,51.2,50.15,50.34,879610.0,50.6412,50.6412,49.6027,49.7906,879610.0
2020-03-10 09:35:00,50.34,50.62,48.72,48.77,525274.0,49.7906,50.0675,48.1883,48.2377,525274.0
2020-03-10 09:40:00,48.76,49.08,47.42,47.87,559132.0,48.2278,48.5443,46.9025,47.3475,559132.0
2020-03-10 09:45:00,47.85,49.17,47.61,48.12,479384.0,47.3278,48.6334,47.0904,47.5948,479384.0
2020-03-10 09:50:00,48.11,48.66,47.5,48.29,404984.0,47.5849,48.1289,46.9816,47.763,404984.0
2020-03-10 09:55:00,48.31,48.82,47.76,47.77,316095.0,47.7827,48.2872,47.2387,47.2486,316095.0
2020-03-10 10:00:00,47.78,48.14,47.1,47.81,305156.0,47.2585,47.6146,46.5859,47.2882,305156.0
2020-03-10 10:05:00,47.81,48.93,47.8,48.92,224952.0,47.2882,48.396,47.2783,48.3861,224952.0
2020-03-10 10:10:00,48.92,49.65,47.49,48.05,386180.0,48.3861,49.1081,46.9717,47.5256,386180.0
2020-03-10 10:15:00,48.07,48.15,47.51,47.54,220233.0,47.5454,47.6245,46.9915,47.0211,220233.0
2020-03-10 10:20:00,47.54,47.84,46.76,46.77,662102.0,47.0211,47.3179,46.2497,46.2595,662102.0
2020-03-10 10:25:00,46.81,47.68,46.47,47.0,664779.0,46.2991,47.1596,45.9628,46.487,664779.0
2020-03-10 10:30:00,46.99,47.28,46.82,47.04,235871.0,46.4771,46.764,46.309,46.5266,235871.0
2020-03-10 10:35:00,47.04,47.04,46.0,46.03,314843.0,46.5266,46.5266,45.4979,45.5276,314843.0
2020-03-10 10:40:00,46.04,46.72,45.77,46.2,384209.0,45.5375,46.2101,45.2705,45.6958,384209.0
2020-03-10 10:45:00,46.17,46.32,45.52,45.56,305205.0,45.6661,45.8145,45.0232,45.0628,305205.0
2020-03-10 10:50:00,45.54,45.69,45.47,45.59,175277.0,45.043,45.1913,44.9737,45.0924,175277.0
2020-03-10 10:55:00,45.59,45.6,45.0,45.01,303445.0,45.0924,45.1023,44.5089,44.5188,303445.0
2020-03-10 11:00:00,45.01,45.01,44.36,44.52,459115.0,44.5188,44.5188,43.8758,44.0341,459115.0
2020-03-10 11:05:00,44.52,44.52,43.37,43.42,449274.0,44.0341,44.0341,42.8967,42.9461,449274.0
2020-03-10 11:10:00,43.41,44.11,43.4,43.95,371095.0,42.9362,43.6286,42.9263,43.4703,371095.0
2020-03-10 11:15:00,43.95,43.96,43.06,43.11,287674.0,43.4703,43.4802,42.59,42.6395,287674.0
2020-03-10 11:20:00,43.17,44.14,42.51,42.56,417202.0,42.6988,43.6582,42.046,42.0955,417202.0
2020-03-10 11:25:00,42.55,42.8,42.1,42.34,413752.0,42.0856,42.3329,41.6405,41.8779,413752.0
2020-03-10 11:30:00,42.33,42.33,41.7,41.99,459215.0,41.868,41.868,41.2449,41.5317,459215.0
2020-03-10 11:35:00,41.97,41.99,40.2,40.88,635399.0,41.5119,41.5317,39.7613,40.4338,635399.0
2020-03-10 11:40:00,40.91,42.19,40.5,41.95,527178.0,40.4635,41.7295,40.058,41.4922,527178.0
2020-03-10 11:45:00,41.99,44.67,41.85,44.67,484284.0,41.5317,44.1825,41.3932,44.1825,484284.0
2020-03-10 11:50:00,45.0,45.96,44.29,45.31,556586.0,44.5089,45.4584,43.8066,44.8155,556586.0
2020-03-10 11:55:00,45.28,47.72,45.14,45.56,1147713.0,44.7858,47.1992,44.6473,45.0628,1147713.0
2020-03-10 12:00:00,45.55,48.68,45.48,48.68,369569.0,45.0529,48.1487,44.9836,48.1487,369569.0
2020-03-10 12:05:00,49.0,49.0,47.48,47.73,519884.0,48.4652,48.4652,46.9618,47.2091,519884.0
2020-03-10 12:10:00,47.72,50.82,47.16,50.74,798623.0,47.1992,50.2653,46.6453,50.1862,798623.0
2020-03-10 12:15:00,50.74,52.15,50.27,52.15,311862.0,50.1862,51.5808,49.7213,51.5808,311862.0
2020-03-10 12:20:00,52.01,52.5,50.0,52.16,583946.0,51.4424,51.927,49.4543,51.5907,583946.0
2020-03-10 12:25:00,52.31,52.49,50.71,50.88,553240.0,51.7391,51.9171,50.1565,50.3247,553240.0
2020-03-10 12:30:00,50.97,51.8,50.25,51.09,460376.0,50.4137,51.2346,49.7016,50.5324,460376.0
2020-03-10 12:35:00,51.07,52.36,50.88,51.94,433877.0,50.5126,51.7885,50.3247,51.3731,433877.0
2020-03-10 12:40:00,51.95,52.7,51.31,52.07,424734.0,51.383,52.1248,50.75,51.5017,424734.0
2020-03-10 12:45:00,52.07,52.14,49.9,50.01,595821.0,51.5017,51.5709,49.3554,49.4642,595821.0
2020-03-10 12:50:00,50.01,50.71,49.84,50.53,518489.0,49.4642,50.1565,49.296,49.9785,518489.0
2020-03-10 12:55:00,50.66,51.8,50.02,51.26,284466.0,50.1071,51.2346,49.4741,50.7005,284466.0
2020-03-10 13:00:00,51.26,51.27,50.05,50.16,249595.0,50.7005,50.7104,49.5037,49.6125,249595.0
2020-03-10 13:05:00,50.16,50.35,49.02,49.27,723561.0,49.6125,49.8005,48.485,48.7323,723561.0
2020-03-10 13:10:00,49.27,50.23,49.08,50.06,281346.0,48.7323,49.6818,48.5443,49.5136,281346.0
2020-03-10 13:15:00,50.05,50.07,49.27,49.64,200324.0,49.5037,49.5235,48.7323,49.0982,200324.0
2020-03-10 13:20:00,49.59,50.38,49.57,50.14,142952.0,49.0488,49.8301,49.029,49.5928,142952.0
2020-03-10 13:25:00,50.06,50.58,49.77,50.52,135084.0,49.5136,50.028,49.2268,49.9686,135084.0
2020-03-10 13:30:00,50.52,50.57,49.98,50.03,196369.0,49.9686,50.0181,49.4345,49.484,196369.0
2020-03-10 13:35:00,50.13,50.23,49.88,50.06,115545.0,49.5829,49.6818,49.3356,49.5136,115545.0
2020-03-10 13:40:00,50.02,50.32,49.69,50.04,206211.0,49.4741,49.7708,49.1477,49.4939,206211.0
2020-03-10 13:45:00,50.05,50.21,49.6,49.62,142959.0,49.5037,49.662,49.0587,49.0784,142959.0
2020-03-10 13:50:00,49.62,49.79,48.8,48.83,172130.0,49.0784,49.2466,48.2674,48.2971,172130.0
2020-03-10 13:55:00,48.87,49.11,48.47,48.57,220041.0,48.3366,48.574,47.941,48.0399,220041.0
2020-03-10 14:00:00,48.47,49.48,48.32,49.31,291088.0,47.941,48.94,47.7926,48.7718,291088.0
2020-03-10 14:05:00,49.3,49.82,49.08,49.76,171772.0,48.7619,49.2763,48.5443,49.2169,171772.0
2020-03-10 14:10:00,49.76,50.25,49.47,50.18,193776.0,49.2169,49.7016,48.9301,49.6323,193776.0
2020-03-10 14:15:00,50.17,51.19,50.08,50.66,282360.0,49.6224,50.6313,49.5334,50.1071,282360.0
2020-03-10 14:20:00,50.65,51.49,50.51,51.05,224230.0,50.0972,50.928,49.9587,50.4928,224230.0
2020-03-10 14:25:00,51.05,51.54,50.7,51.41,181581.0,50.4928,50.9775,50.1467,50.8489,181581.0
2020-03-10 14:30:00,51.4,51.48,50.81,51.31,183338.0,50.839,50.9181,50.2555,50.75,183338.0
2020-03-10 14:35:00,51.3,51.57,51.1,51.3,146781.0,50.7401,51.0072,50.5423,50.7401,146781.0
2020-03-10 14:40:00,51.26,51.86,51.26,51.73,191158.0,50.7005,51.294,50.7005,51.1654,191158.0
2020-03-10 14:45:00,51.71,52.0,51.55,51.92,155606.0,51.1456,51.4325,50.9874,51.3533,155606.0
2020-03-10 14:50:00,51.91,51.94,51.09,51.51,175217.0,51.3434,51.3731,50.5324,50.9478,175217.0
2020-03-10 14:55:00,51.51,51.69,51.06,51.45,161233.0,50.9478,51.1258,50.5027,50.8885,161233.0
2020-03-10 15:00:00,51.47,51.6,51.13,51.5,94962.0,50.9082,51.0368,50.572,50.9379,94962.0
2020-03-10 15:05:00,51.51,51.76,50.6,50.68,181795.0,50.9478,51.1951,50.0477,50.1269,181795.0
2020-03-10 15:10:00,50.64,51.3,50.63,50.95,103085.0,50.0873,50.7401,50.0774,50.3939,103085.0
2020-03-10 15:15:00,50.94,51.69,50.77,51.55,124279.0,50.384,51.1258,50.2159,50.9874,124279.0
2020-03-10 15:20:00,51.54,51.67,51.13,51.2,135712.0,50.9775,51.1061,50.572,50.6412,135712.0
2020-03-10 15:25:00,51.17,51.49,50.89,50.97,142966.0,50.6115,50.928,50.3346,50.4137,142966.0
2020-03-10 15:30:00,50.93,51.06,50.73,50.87,204561.0,50.3741,50.5027,50.1763,50.3148,204561.0
2020-03-10 15:35:00,50.89,51.5,50.86,51.37,242152.0,50.3346,50.9379,50.3049,50.8093,242152.0
2020-03-10 15:40:00,51.36,52.28,51.29,51.77,320799.0,50.7994,51.7094,50.7302,51.205,320799.0
2020-03-10 15:45:00,51.77,52.14,51.43,51.87,273196.0,51.205,51.5709,50.8687,51.3039,273196.0
2020-03-10 15:50:00,51.87,52.24,51.77,52.14,294924.0,51.3039,51.6698,51.205,51.5709,294924.0
2020-03-10 15:55:00,52.14,52.15,51.55,51.67,443230.0,51.5709,51.5808,50.9874,51.1061,443230.0
2020-03-11 09:30:00,48.56,48.93,46.95,48.74,874287.0,48.03,48.396,46.4376,48.208,874287.0
2020-03-11 09:35:00,48.56,49.94,48.05,48.9,539239.0,48.03,49.3949,47.5256,48.3663,539239.0
2020-03-11 09:40:00,49.0,49.65,48.31,49.45,277628.0,48.4652,49.1081,47.7827,48.9103,277628.0
2020-03-11 09:45:00,49.48,49.52,48.79,48.91,177494.0,48.94,48.9795,48.2575,48.3762,177494.0
2020-03-11 09:50:00,48.94,49.01,48.07,48.28,266531.0,48.4059,48.4751,47.5454,47.7531,266531.0
2020-03-11 09:55:00,48.27,49.14,48.15,48.77,240283.0,47.7432,48.6037,47.6245,48.2377,240283.0
2020-03-11 10:00:00,48.79,49.58,48.63,49.28,203214.0,48.2575,49.0389,48.0992,48.7422,203214.0
2020-03-11 10:05:00,49.36,51.0,49.01,50.05,419785.0,48.8213,50.4434,48.4751,49.5037,419785.0
2020-03-11 10:10:00,50.07,50.7,49.72,49.84,217419.0,49.5235,50.1467,49.1773,49.296,217419.0
2020-03-11 10:15:00,49.84,49.84,48.66,49.11,231447.0,49.296,49.296,48.1289,48.574,231447.0
2020-03-11 10:20:00,49.14,49.3,48.48,48.8,212690.0,48.6037,48.7619,47.9509,48.2674,212690.0
2020-03-11 10:25:00,48.8,49.09,48.71,48.89,146038.0,48.2674,48.5542,48.1784,48.3564,146038.0
2020-03-11 10:30:00,48.88,49.18,48.75,49.06,176252.0,48.3465,48.6432,48.2179,48.5246,176252.0
2020-03-11 10:35:00,49.04,49.05,48.45,48.47,187124.0,48.5048,48.5147,47.9212,47.941,187124.0
2020-03-11 10:40:00,48.46,48.59,48.01,48.02,148863.0,47.9311,48.0597,47.486,47.4959,148863.0
2020-03-11 10:45:00,48.02,48.69,47.97,48.27,196655.0,47.4959,48.1586,47.4464,47.7432,196655.0
2020-03-11 10:50:00,48.3,48.88,48.29,48.51,174276.0,47.7728,48.3465,47.763,47.9806,174276.0
2020-03-11 10:55:00,48.5,48.6,47.9,48.15,185795.0,47.9707,48.0696,47.3772,47.6245,185795.0
2020-03-11 11:00:00,48.18,48.4,47.13,47.42,269076.0,47.6542,47.8718,46.6156,46.9025,269076.0
2020-03-11 11:05:00,47.44,47.83,47.3,47.5,172181.0,46.9222,47.308,46.7838,46.9816,172181.0
2020-03-11 11:10:00,47.54,47.76,47.25,47.25,156980.0,47.0211,47.2387,46.7343,46.7343,156980.0
2020-03-11 11:15:00,47.26,47.26,46.28,46.31,197988.0,46.7442,46.7442,45.7749,45.8046,197988.0
2020-03-11 11:20:00,46.3,46.34,46.0,46.0,301701.0,45.7947,45.8342,45.4979,45.4979,301701.0
2020-03-11 11:25:00,46.01,46.4,45.5,46.27,524358.0,45.5078,45.8936,45.0034,45.765,524358.0
2020-03-11 11:30:00,46.28,46.61,46.12,46.28,365175.0,45.7749,46.1013,45.6166,45.7749,365175.0
2020-03-11 11:35:00,46.27,47.1,46.16,47.01,285323.0,45.765,46.5859,45.6562,46.4969,285323.0
2020-03-11 11:40:00,47.0,47.06,46.1,46.1,227055.0,46.487,46.5464,45.5969,45.5969,227055.0
2020-03-11 11:45:00,46.11,46.49,45.94,46.36,208906.0,45.6067,45.9826,45.4386,45.854,208906.0
2020-03-11 11:50:00,46.39,46.46,46.12,46.2,212540.0,45.8837,45.9529,45.6166,45.6958,212540.0
2020-03-11 11:55:00,46.18,46.34,46.0,46.23,154524.0,45.676,45.8342,45.4979,45.7254,154524.0
2020-03-11 12:00:00,46.23,46.8,46.15,46.77,168158.0,45.7254,46.2892,45.6463,46.2595,168158.0
2020-03-11 12:05:00,46.76,47.24,46.71,47.06,258348.0,46.2497,46.7244,46.2002,46.5464,258348.0
2020-03-11 12:10:00,47.05,47.24,46.89,46.96,195730.0,46.5365,46.7244,46.3782,46.4475,195730.0
2020-03-11 12:15:00,47.0,47.55,47.0,47.43,209508.0,46.487,47.031,46.487,46.9123,209508.0
2020-03-11 12:20:00,47.42,47.43,46.8,46.89,219801.0,46.9025,46.9123,46.2892,46.3782,219801.0
2020-03-11 12:25:00,46.9,47.0,46.62,46.68,140321.0,46.3881,46.487,46.1112,46.1705,140321.0
2020-03-11 12:30:00,46.67,46.68,45.77,46.0,285704.0,46.1606,46.1705,45.2705,45.4979,285704.0
2020-03-11 12:35:00,46.0,46.0,44.32,44.32,494917.0,45.4979,45.4979,43.8363,43.8363,494917.0
2020-03-11 12:40:00,44.32,45.27,44.31,44.9,378416.0,43.8363,44.7759,43.8264,44.41,378416.0
2020-03-11 12:45:00,44.92,45.99,44.89,45.76,263649.0,44.4297,45.4881,44.4001,45.2606,263649.0
2020-03-11 12:50:00,45.77,46.21,45.6,45.87,170339.0,45.2705,45.7057,45.1023,45.3694,170339.0
2020-03-11 12:55:00,45.85,45.93,45.12,45.47,140203.0,45.3496,45.4287,44.6276,44.9737,140203.0
2020-03-11 13:00:00,45.51,45.51,44.7,44.78,190193.0,45.0133,45.0133,44.2121,44.2913,190193.0
2020-03-11 13:05:00,44.76,45.2,44.66,44.8,187803.0,44.2715,44.7067,44.1726,44.311,187803.0
2020-03-11 13:10:00,44.8,44.81,43.63,43.68,398150.0,44.311,44.3209,43.1538,43.2033,398150.0
2020-03-11 13:15:00,43.66,43.79,43.1,43.18,429169.0,43.1835,43.3121,42.6296,42.7087,429169.0
2020-03-11 13:20:00,43.18,43.26,42.55,42.59,528996.0,42.7087,42.7879,42.0856,42.1252,528996.0
2020-03-11 13:25:00,42.58,43.1,42.3,42.62,660231.0,42.1153,42.6296,41.8383,42.1548,660231.0
2020-03-11 13:30:00,42.65,42.87,42.07,42.72,504462.0,42.1845,42.4021,41.6108,42.2537,504462.0
2020-03-11 13:35:00,42.72,42.91,41.52,41.52,483096.0,42.2537,42.4417,41.0668,41.0668,483096.0
2020-03-11 13:40:00,41.51,41.85,41.2,41.27,363088.0,41.057,41.3932,40.7503,40.8196,363088.0
2020-03-11 13:45:00,41.25,42.78,41.2,42.51,546788.0,40.7998,42.3131,40.7503,42.046,546788.0
2020-03-11 13:50:00,42.5,43.15,42.42,42.43,306733.0,42.0361,42.6791,41.957,41.9669,306733.0
2020-03-11 13:55:00,42.43,43.29,42.38,42.94,242457.0,41.9669,42.8175,41.9175,42.4713,242457.0
2020-03-11 14:00:00,42.94,43.1,42.16,42.28,201398.0,42.4713,42.6296,41.6999,41.8185,201398.0
2020-03-11 14:05:00,42.28,42.67,42.01,42.51,288457.0,41.8185,42.2043,41.5515,42.046,288457.0
2020-03-11 14:10:00,42.5,42.62,42.27,42.34,255569.0,42.0361,42.1548,41.8087,41.8779,255569.0
2020-03-11 14:15:00,42.31,42.89,42.23,42.75,201355.0,41.8482,42.4219,41.7691,42.2834,201355.0
2020-03-11 14:20:00,42.75,42.76,42.29,42.32,126714.0,42.2834,42.2933,41.8284,41.8581,126714.0
2020-03-11 14:25:00,42.3,42.58,42.23,42.38,120033.0,41.8383,42.1153,41.7691,41.9175,120033.0
2020-03-11 14:30:00,42.38,42.69,42.18,42.5,369309.0,41.9175,42.2241,41.7196,42.0361,369309.0
2020-03-11 14:35:00,42.52,43.43,42.41,43.42,282752.0,42.0559,42.956,41.9471,42.9461,282752.0
2020-03-11 14:40:00,43.43,43.74,42.82,42.87,368820.0,42.956,43.2626,42.3527,42.4021,368820.0
2020-03-11 14:45:00,42.87,43.75,42.85,43.58,220620.0,42.4021,43.2725,42.3823,43.1044,220620.0
2020-03-11 14:50:00,43.53,43.68,43.21,43.63,138300.0,43.0549,43.2033,42.7384,43.1538,138300.0
2020-03-11 14:55:00,43.63,44.5,43.58,43.84,317322.0,43.1538,44.0143,43.1044,43.3615,317322.0
2020-03-11 15:00:00,43.87,43.99,43.0,43.01,178460.0,43.3912,43.5099,42.5307,42.5406,178460.0
2020-03-11 15:05:00,43.01,43.4,42.89,43.02,202842.0,42.5406,42.9263,42.4219,42.5505,202842.0
2020-03-11 15:10:00,43.06,43.49,43.06,43.12,111219.0,42.59,43.0153,42.59,42.6494,111219.0
2020-03-11 15:15:00,43.12,43.33,43.02,43.27,127516.0,42.6494,42.8571,42.5505,42.7977,127516.0
2020-03-11 15:20:00,43.27,43.59,43.24,43.36,106214.0,42.7977,43.1143,42.7681,42.8868,106214.0
2020-03-11 15:25:00,43.37,43.68,43.34,43.56,149256.0,42.8967,43.2033,42.867,43.0846,149256.0
2020-03-11 15:30:00,43.53,44.05,43.48,43.86,177324.0,43.0549,43.5692,43.0055,43.3813,177324.0
2020-03-11 15:35:00,43.86,44.03,43.66,43.89,147817.0,43.3813,43.5494,43.1835,43.411,147817.0
2020-03-11 15:40:00,43.88,44.3,43.87,44.16,241719.0,43.4011,43.8165,43.3912,43.678,241719.0
2020-03-11 15:45:00,44.16,44.17,43.82,43.91,221395.0,43.678,43.6879,43.3417,43.4308,221395.0
2020-03-11 15:50:00,43.91,45.15,43.86,44.59,309501.0,43.4308,44.6572,43.3813,44.1033,309501.0
2020-03-11 15:55:00,44.59,44.59,44.27,44.36,509964.0,44.1033,44.1033,43.7868,43.8758,509964.0
2020-03-12 09:30:00,34.0,34.95,33.5,33.64,747898.0,33.6289,34.5686,33.1344,33.2728,747898.0
2020-03-12 09:35:00,33.66,33.7,33.5,33.58,103652.0,33.2926,33.3322,33.1344,33.2135,103652.0
2020-03-12 09:40:00,33.58,33.58,33.58,33.58,0.0,33.2135,33.2135,33.2135,33.2135,0.0
2020-03-12 09:45:00,33.58,33.58,33.58,33.58,0.0,33.2135,33.2135,33.2135,33.2135,0.0
2020-03-12 09:50:00,33.7,34.4,32.35,32.43,626748.0,33.3322,34.0246,31.9969,32.0761,626748.0
2020-03-12 09:55:00,32.46,35.03,32.3,35.02,471096.0,32.1057,34.6477,31.9475,34.6378,471096.0
2020-03-12 10:00:00,35.02,35.03,33.34,34.07,477398.0,34.6378,34.6477,32.9761,33.6982,477398.0
2020-03-12 10:05:00,34.1,34.49,33.34,33.37,393431.0,33.7278,34.1136,32.9761,33.0058,393431.0
2020-03-12 10:10:00,33.38,33.51,32.68,32.73,481312.0,33.0157,33.1443,32.3233,32.3728,481312.0
2020-03-12 10:15:00,32.75,33.5,32.65,33.0,403898.0,32.3926,33.1344,32.2937,32.6398,403898.0
2020-03-12 10:20:00,33.0,33.23,32.7,33.19,307619.0,32.6398,32.8673,32.3431,32.8278,307619.0
2020-03-12 10:25:00,33.17,33.35,32.72,33.32,536949.0,32.808,32.986,32.3629,32.9563,536949.0
2020-03-12 10:30:00,33.36,35.37,33.36,34.42,1075379.0,32.9959,34.984,32.9959,34.0443,1075379.0
2020-03-12 10:35:00,34.45,35.08,33.31,34.91,645485.0,34.074,34.6971,32.9464,34.529,645485.0
2020-03-12 10:40:00,34.87,35.33,34.23,34.48,512827.0,34.4894,34.9444,33.8564,34.1037,512827.0
2020-03-12 10:45:00,34.55,35.47,34.54,35.29,629620.0,34.1729,35.0829,34.163,34.9048,629620.0
2020-03-12 10:50:00,35.27,35.36,34.81,35.03,452171.0,34.8851,34.9741,34.4301,34.6477,452171.0
2020-03-12 10:55:00,35.02,35.15,34.06,34.29,361904.0,34.6378,34.7664,33.6883,33.9158,361904.0
2020-03-12 11:00:00,34.29,34.29,33.71,33.92,308217.0,33.9158,33.9158,33.3421,33.5498,308217.0
2020-03-12 11:05:00,33.89,34.0,32.9,32.98,338639.0,33.5201,33.6289,32.5409,32.6201,338639.0
2020-03-12 11:10:00,33.0,33.22,32.81,32.95,186403.0,32.6398,32.8574,32.4519,32.5904,186403.0
2020-03-12 11:15:00,32.98,33.29,32.6,32.74,260390.0,32.6201,32.9267,32.2442,32.3827,260390.0
2020-03-12 11:20:00,32.79,33.67,32.74,33.67,311806.0,32.4321,33.3025,32.3827,33.3025,311806.0
2020-03-12 11:25:00,33.63,33.67,33.1,33.17,280496.0,33.263,33.3025,32.7387,32.808,280496.0
2020-03-12 11:30:00,33.21,33.46,32.72,32.8,321478.0,32.8475,33.0948,32.3629,32.442,321478.0
2020-03-12 11:35:00,32.79,33.04,32.6,33.0,272455.0,32.4321,32.6794,32.2442,32.6398,272455.0
2020-03-12 11:40:00,32.98,33.06,32.8,32.99,221872.0,32.6201,32.6992,32.442,32.6299,221872.0
2020-03-12 11:45:00,32.99,33.01,32.65,32.65,188729.0,32.6299,32.6497,32.2937,32.2937,188729.0
2020-03-12 11:50:00,32.68,32.97,32.63,32.87,151943.0,32.3233,32.6102,32.2739,32.5113,151943.0
2020-03-12 11:55:00,32.86,32.9,32.54,32.55,205417.0,32.5014,32.5409,32.1849,32.1947,205417.0
2020-03-12 12:00:00,32.54,33.45,32.51,33.44,242752.0,32.1849,33.0849,32.1552,33.075,242752.0
2020-03-12 12:05:00,33.39,33.68,33.0,33.01,179370.0,33.0256,33.3124,32.6398,32.6497,179370.0
2020-03-12 12:10:00,33.05,33.28,33.0,33.25,110088.0,32.6893,32.9168,32.6398,32.8871,110088.0
2020-03-12 12:15:00,33.25,33.67,33.11,33.11,204905.0,32.8871,33.3025,32.7486,32.7486,204905.0
2020-03-12 12:20:00,33.1,33.47,32.91,33.31,197294.0,32.7387,33.1047,32.5508,32.9464,197294.0
2020-03-12 12:25:00,33.28,33.79,33.16,33.79,178968.0,32.9168,33.4212,32.7981,33.4212,178968.0
2020-03-12 12:30:00,33.79,33.94,33.33,33.94,336480.0,33.4212,33.5696,32.9662,33.5696,336480.0
2020-03-12 12:35:00,33.94,34.14,33.59,33.77,208814.0,33.5696,33.7674,33.2234,33.4014,208814.0
2020-03-12 12:40:00,33.77,33.94,33.57,33.58,163377.0,33.4014,33.5696,33.2036,33.2135,163377.0
2020-03-12 12:45:00,33.57,33.58,33.15,33.16,121926.0,33.2036,33.2135,32.7882,32.7981,121926.0
2020-03-12 12:50:00,33.19,33.97,32.88,33.64,159944.0,32.8278,33.5992,32.5211,33.2728,159944.0
2020-03-12 12:55:00,33.62,35.61,33.25,35.61,356064.0,33.2531,35.2213,32.8871,35.2213,356064.0
2020-03-12 13:00:00,35.54,37.55,34.85,37.55,613104.0,35.1521,37.1402,34.4696,37.1402,613104.0
2020-03-12 13:05:00,37.55,37.55,37.55,37.55,0.0,37.1402,37.1402,37.1402,37.1402,0.0
2020-03-12 13:10:00,39.5,39.56,36.33,36.34,759886.0,39.0689,39.1282,35.9335,35.9434,759886.0
2020-03-12 13:15:00,36.34,36.4,35.97,35.97,30268.0,35.9434,36.0027,35.5774,35.5774,30268.0
2020-03-12 13:20:00,35.97,35.97,34.17,34.17,280460.0,35.5774,35.5774,33.7971,33.7971,280460.0
2020-03-12 13:25:00,34.17,34.55,34.0,34.13,388241.0,33.7971,34.1729,33.6289,33.7575,388241.0
2020-03-12 13:30:00,34.15,34.49,33.45,33.47,230053.0,33.7773,34.1136,33.0849,33.1047,230053.0
2020-03-12 13:35:00,33.47,33.74,33.0,33.02,259854.0,33.1047,33.3718,32.6398,32.6596,259854.0
2020-03-12 13:40:00,33.02,33.55,32.85,33.22,198036.0,32.6596,33.1838,32.4915,32.8574,198036.0
2020-03-12 13:45:00,33.22,33.79,33.12,33.44,190092.0,32.8574,33.4212,32.7585,33.075,190092.0
2020-03-12 13:50:00,33.46,34.0,33.3,33.61,308116.0,33.0948,33.6289,32.9366,33.2432,308116.0
2020-03-12 13:55:00,33.62,33.97,33.5,33.96,135142.0,33.2531,33.5992,33.1344,33.5894,135142.0
2020-03-12 14:00:00,33.93,34.2,33.73,34.07,120645.0,33.5597,33.8267,33.3619,33.6982,120645.0
2020-03-12 14:05:00,34.09,34.59,33.86,33.98,244508.0,33.7179,34.2125,33.4904,33.6091,244508.0
2020-03-12 14:10:00,34.05,34.2,33.5,33.56,132048.0,33.6784,33.8267,33.1344,33.1937,132048.0
2020-03-12 14:15:00,33.54,33.77,33.2,33.22,142484.0,33.1739,33.4014,32.8376,32.8574,142484.0
2020-03-12 14:20:00,33.17,33.23,32.77,32.91,219030.0,32.808,32.8673,32.4123,32.5508,219030.0
2020-03-12 14:25:00,32.91,33.07,32.6,32.61,174145.0,32.5508,32.7091,32.2442,32.2541,174145.0
2020-03-12 14:30:00,32.61,32.62,32.3,32.32,244362.0,32.2541,32.264,31.9475,31.9673,244362.0
2020-03-12 14:35:00,32.32,32.49,32.13,32.13,155965.0,31.9673,32.1354,31.7793,31.7793,155965.0
2020-03-12 14:40:00,32.13,32.21,32.01,32.05,270603.0,31.7793,31.8585,31.6606,31.7002,270603.0
2020-03-12 14:45:00,32.05,32.21,31.5,32.16,408656.0,31.7002,31.8585,31.1562,31.809,408656.0
2020-03-12 14:50:00,32.15,32.41,31.65,31.82,267401.0,31.7991,32.0563,31.3046,31.4727,267401.0
2020-03-12 14:55:00,31.82,32.22,31.81,31.91,97459.0,31.4727,31.8683,31.4628,31.5617,97459.0
2020-03-12 15:00:00,31.92,31.98,31.51,31.57,199430.0,31.5716,31.631,31.1661,31.2254,199430.0
2020-03-12 15:05:00,31.57,31.61,30.64,30.96,381466.0,31.2254,31.265,30.3056,30.6221,381466.0
2020-03-12 15:10:00,30.99,31.45,30.63,31.41,282560.0,30.6518,31.1067,30.2957,31.0672,282560.0
2020-03-12 15:15:00,31.44,31.44,31.04,31.09,160023.0,31.0969,31.0969,30.7012,30.7507,160023.0
2020-03-12 15:20:00,31.09,31.14,30.6,30.67,306587.0,30.7507,30.8001,30.266,30.3353,306587.0
2020-03-12 15:25:00,30.64,30.8,30.17,30.17,360030.0,30.3056,30.4638,29.8407,29.8407,360030.0
2020-03-12 15:30:00,30.17,30.38,30.07,30.11,282919.0,29.8407,30.0484,29.7418,29.7814,282919.0
2020-03-12 15:35:00,30.12,30.21,29.06,29.09,622538.0,29.7913,29.8803,28.7428,28.7725,622538.0
2020-03-12 15:40:00,29.09,29.99,29.09,29.6,555508.0,28.7725,29.6627,28.7725,29.2769,555508.0
2020-03-12 15:45:00,29.61,29.61,29.01,29.14,424481.0,29.2868,29.2868,28.6934,28.822,424481.0
2020-03-12 15:50:00,29.15,30.16,29.02,29.64,559270.0,28.8319,29.8308,28.7033,29.3165,559270.0
2020-03-12 15:55:00,29.63,31.27,29.52,30.26,1019518.0,29.3066,30.9287,29.1978,29.9297,1019518.0
2020-03-13 09:30:00,37.01,37.34,33.76,33.76,1151912.0,36.6061,36.9325,33.3915,33.3915,1151912.0
2020-03-13 09:35:00,33.76,33.76,33.76,33.76,0.0,33.3915,33.3915,33.3915,33.3915,0.0
2020-03-13 09:40:00,33.76,33.8,30.17,31.98,1546624.0,33.3915,33.4311,29.8407,31.631,1546624.0
2020-03-13 09:45:00,31.95,32.96,30.45,31.0,1121200.0,31.6013,32.6003,30.1177,30.6617,1121200.0
2020-03-13 09:50:00,31.02,31.3,28.94,28.94,787911.0,30.6814,30.9584,28.6241,28.6241,787911.0
2020-03-13 09:55:00,29.1,29.5,28.65,29.08,358254.0,28.7824,29.178,28.3373,28.7626,358254.0
2020-03-13 10:00:00,29.08,30.56,28.61,30.56,1061954.0,28.7626,30.2265,28.2977,30.2265,1061954.0
2020-03-13 10:05:00,31.2,31.45,30.25,31.1,799696.0,30.8595,31.1067,29.9198,30.7606,799696.0
2020-03-13 10:10:00,31.08,31.46,30.0,30.67,717992.0,30.7408,31.1166,29.6726,30.3353,717992.0
2020-03-13 10:15:00,30.65,31.93,30.57,31.83,579910.0,30.3155,31.5815,30.2364,31.4826,579910.0
2020-03-13 10:20:00,31.83,31.9,31.24,31.88,480446.0,31.4826,31.5518,30.899,31.5321,480446.0
2020-03-13 10:25:00,31.88,32.31,31.1,31.25,903780.0,31.5321,31.9574,30.7606,30.9089,903780.0
2020-03-13 10:30:00,31.24,31.92,31.23,31.77,383804.0,30.899,31.5716,30.8892,31.4233,383804.0
2020-03-13 10:35:00,31.8,31.82,31.11,31.18,336248.0,31.4529,31.4727,30.7705,30.8397,336248.0
2020-03-13 10:40:00,31.17,31.5,30.24,30.76,461622.0,30.8298,31.1562,29.91,30.4243,461622.0
2020-03-13 10:45:00,30.72,31.33,30.43,31.27,251285.0,30.3847,30.9881,30.0979,30.9287,251285.0
2020-03-13 10:50:00,31.3,31.44,30.81,30.87,200225.0,30.9584,31.0969,30.4737,30.5331,200225.0
2020-03-13 10:55:00,30.87,31.03,30.01,30.01,274955.0,30.5331,30.6913,29.6825,29.6825,274955.0
2020-03-13 11:00:00,30.02,30.3,30.01,30.1,295063.0,29.6924,29.9693,29.6825,29.7715,295063.0
2020-03-13 11:05:00,30.09,31.1,29.57,31.05,573742.0,29.7616,30.7606,29.2473,30.7111,573742.0
2020-03-13 11:10:00,31.04,31.19,30.37,31.13,328456.0,30.7012,30.8496,30.0385,30.7902,328456.0
2020-03-13 11:15:00,31.09,31.22,30.47,30.9,386662.0,30.7507,30.8793,30.1374,30.5628,386662.0
2020-03-13 11:20:00,30.91,31.1,30.43,30.47,362611.0,30.5726,30.7606,30.0979,30.1374,362611.0
2020-03-13 11:25:00,30.49,31.0,30.11,30.29,317538.0,30.1572,30.6617,29.7814,29.9594,317538.0
2020-03-13 11:30:00,30.28,30.56,29.83,29.84,417500.0,29.9495,30.2265,29.5044,29.5143,417500.0
2020-03-13 11:35:00,29.84,30.39,29.82,29.87,255171.0,29.5143,30.0583,29.4945,29.544,255171.0
2020-03-13 11:40:00,29.86,29.93,29.5,29.66,208011.0,29.5341,29.6033,29.178,29.3363,208011.0
2020-03-13 11:45:00,29.67,29.98,29.65,29.77,195518.0,29.3462,29.6528,29.3264,29.4451,195518.0
2020-03-13 11:50:00,29.77,30.38,29.76,30.07,143721.0,29.4451,30.0484,29.4352,29.7418,143721.0
2020-03-13 11:55:00,30.07,30.98,30.04,30.21,307192.0,29.7418,30.6419,29.7121,29.8803,307192.0
2020-03-13 12:00:00,30.21,30.42,29.99,30.18,280425.0,29.8803,30.088,29.6627,29.8506,280425.0
2020-03-13 12:05:00,30.15,30.57,30.0,30.36,146882.0,29.8209,30.2364,29.6726,30.0286,146882.0
2020-03-13 12:10:00,30.3,30.76,30.29,30.52,250446.0,29.9693,30.4243,29.9594,30.1869,250446.0
2020-03-13 12:15:00,30.54,31.0,30.34,30.7,249950.0,30.2067,30.6617,30.0089,30.3649,249950.0
2020-03-13 12:20:00,30.75,30.96,30.57,30.95,235760.0,30.4144,30.6221,30.2364,30.6122,235760.0
2020-03-13 12:25:00,30.94,30.96,30.59,30.59,204958.0,30.6023,30.6221,30.2561,30.2561,204958.0
2020-03-13 12:30:00,30.58,30.96,30.53,30.83,217927.0,30.2462,30.6221,30.1968,30.4935,217927.0
2020-03-13 12:35:00,30.8,30.8,30.57,30.65,104226.0,30.4638,30.4638,30.2364,30.3155,104226.0
2020-03-13 12:40:00,30.64,31.0,30.57,30.95,207069.0,30.3056,30.6617,30.2364,30.6122,207069.0
2020-03-13 12:45:00,30.95,31.15,30.5,30.84,566359.0,30.6122,30.81,30.1671,30.5034,566359.0
2020-03-13 12:50:00,30.82,31.14,30.8,31.02,253385.0,30.4836,30.8001,30.4638,30.6814,253385.0
2020-03-13 12:55:00,31.05,31.31,30.8,30.91,421252.0,30.7111,30.9683,30.4638,30.5726,421252.0
2020-03-13 13:00:00,30.89,31.24,30.85,31.17,342781.0,30.5529,30.899,30.5133,30.8298,342781.0
2020-03-13 13:05:00,31.11,31.77,30.95,31.6,168494.0,30.7705,31.4233,30.6122,31.2551,168494.0
2020-03-13 13:10:00,31.61,32.77,31.28,32.23,376281.0,31.265,32.4123,30.9386,31.8782,376281.0
2020-03-13 13:15:00,32.26,32.26,31.66,31.79,244095.0,31.9079,31.9079,31.3145,31.443,244095.0
2020-03-13 13:20:00,31.79,32.28,31.75,32.26,188200.0,31.443,31.9277,31.4035,31.9079,188200.0
2020-03-13 13:25:00,32.26,32.44,32.08,32.32,180633.0,31.9079,32.0859,31.7299,31.9673,180633.0
2020-03-13 13:30:00,32.31,32.6,31.92,31.93,239742.0,31.9574,32.2442,31.5716,31.5815,239742.0
2020-03-13 13:35:00,31.95,32.24,31.9,32.02,179701.0,31.6013,31.8881,31.5518,31.6705,179701.0
2020-03-13 13:40:00,31.99,32.47,31.99,32.42,187938.0,31.6409,32.1156,31.6409,32.0662,187938.0
2020-03-13 13:45:00,32.42,33.49,32.4,33.37,341403.0,32.0662,33.1245,32.0464,33.0058,341403.0
2020-03-13 13:50:00,33.38,34.2,33.09,33.15,344750.0,33.0157,33.8267,32.7289,32.7882,344750.0
2020-03-13 13:55:00,33.1,33.59,33.01,33.45,260419.0,32.7387,33.2234,32.6497,33.0849,260419.0
2020-03-13 14:00:00,33.48,33.69,32.75,33.11,331754.0,33.1146,33.3223,32.3926,32.7486,331754.0
2020-03-13 14:05:00,33.08,33.27,32.5,32.79,269959.0,32.719,32.9069,32.1453,32.4321,269959.0
2020-03-13 14:10:00,32.78,33.15,32.75,32.96,214318.0,32.4222,32.7882,32.3926,32.6003,214318.0
2020-03-13 14:15:00,32.96,33.28,32.81,32.84,193009.0,32.6003,32.9168,32.4519,32.4816,193009.0
2020-03-13 14:20:00,32.81,32.86,32.3,32.57,231728.0,32.4519,32.5014,31.9475,32.2145,231728.0
2020-03-13 14:25:00,32.54,32.58,32.4,32.5,203096.0,32.1849,32.2244,32.0464,32.1453,203096.0
2020-03-13 14:30:00,32.52,32.58,32.11,32.57,239960.0,32.1651,32.2244,31.7595,32.2145,239960.0
2020-03-13 14:35:00,32.57,33.0,32.57,32.82,231135.0,32.2145,32.6398,32.2145,32.4618,231135.0
2020-03-13 14:40:00,32.82,33.3,32.65,33.14,250161.0,32.4618,32.9366,32.2937,32.7783,250161.0
2020-03-13 14:45:00,33.14,33.44,32.88,33.08,235046.0,32.7783,33.075,32.5211,32.719,235046.0
2020-03-13 14:50:00,33.06,33.18,32.5,32.61,297879.0,32.6992,32.8179,32.1453,32.2541,297879.0
2020-03-13 14:55:00,32.61,32.75,32.19,32.33,184725.0,32.2541,32.3926,31.8387,31.9771,184725.0
2020-03-13 15:00:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:05:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:10:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:15:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:20:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:25:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:30:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:35:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:40:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:45:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:50:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:55:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-16 09:30:00,29.9,29.9,29.9,29.9,1000.0,29.5737,29.5737,29.5737,29.5737,1000.0
2020-03-16 09:35:00,29.9,29.9,29.9,29.9,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2020-03-16 09:40:00,29.9,29.9,29.9,29.9,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2020-03-16 09:45:00,30.01,30.56,29.28,29.55,905789.0,29.6825,30.2265,28.9604,29.2275,905789.0
2020-03-16 09:50:00,29.54,30.65,29.49,30.61,626792.0,29.2176,30.3155,29.1681,30.2759,626792.0
2020-03-16 09:55:00,30.58,30.76,30.12,30.19,671374.0,30.2462,30.4243,29.7913,29.8605,671374.0
2020-03-16 10:00:00,30.21,32.14,30.12,30.84,767451.0,29.8803,31.7892,29.7913,30.5034,767451.0
2020-03-16 10:05:00,30.88,31.14,30.25,30.96,580837.0,30.543,30.8001,29.9198,30.6221,580837.0
2020-03-16 10:10:00,30.97,31.58,30.75,31.57,362800.0,30.632,31.2353,30.4144,31.2254,362800.0
2020-03-16 10:15:00,31.53,31.75,31.05,31.34,344250.0,31.1859,31.4035,30.7111,30.998,344250.0
2020-03-16 10:20:00,31.35,32.33,31.13,32.21,455102.0,31.0078,31.9771,30.7902,31.8585,455102.0
2020-03-16 10:25:00,32.24,33.16,32.13,32.13,519524.0,31.8881,32.7981,31.7793,31.7793,519524.0
2020-03-16 10:30:00,32.15,33.45,32.11,33.4,472531.0,31.7991,33.0849,31.7595,33.0355,472531.0
2020-03-16 10:35:00,33.4,34.83,33.3,34.7,704204.0,33.0355,34.4499,32.9366,34.3213,704204.0
2020-03-16 10:40:00,34.72,35.48,34.05,34.81,656933.0,34.3411,35.0928,33.6784,34.4301,656933.0
2020-03-16 10:45:00,34.82,35.35,33.66,33.66,470104.0,34.44,34.9642,33.2926,33.2926,470104.0
2020-03-16 10:50:00,33.66,33.68,32.7,32.99,645578.0,33.2926,33.3124,32.3431,32.6299,645578.0
2020-03-16 10:55:00,33.0,33.37,32.67,32.74,410116.0,32.6398,33.0058,32.3134,32.3827,410116.0
2020-03-16 11:00:00,32.71,32.99,32.06,32.24,346739.0,32.353,32.6299,31.7101,31.8881,346739.0
2020-03-16 11:05:00,32.23,32.72,32.21,32.52,324692.0,31.8782,32.3629,31.8585,32.1651,324692.0
2020-03-16 11:10:00,32.47,33.4,32.26,33.33,345218.0,32.1156,33.0355,31.9079,32.9662,345218.0
2020-03-16 11:15:00,33.32,34.44,33.24,33.39,367468.0,32.9563,34.0641,32.8772,33.0256,367468.0
2020-03-16 11:20:00,33.32,33.87,32.5,32.94,439863.0,32.9563,33.5003,32.1453,32.5805,439863.0
2020-03-16 11:25:00,32.93,33.22,32.61,33.18,254966.0,32.5706,32.8574,32.2541,32.8179,254966.0
2020-03-16 11:30:00,33.21,33.5,32.91,33.15,274861.0,32.8475,33.1344,32.5508,32.7882,274861.0
2020-03-16 11:35:00,33.14,33.93,33.02,33.47,191991.0,32.7783,33.5597,32.6596,33.1047,191991.0
2020-03-16 11:40:00,33.5,33.56,33.07,33.35,171926.0,33.1344,33.1937,32.7091,32.986,171926.0
2020-03-16 11:45:00,33.36,33.5,32.91,33.45,189932.0,32.9959,33.1344,32.5508,33.0849,189932.0
2020-03-16 11:50:00,33.45,34.1,33.38,33.45,253791.0,33.0849,33.7278,33.0157,33.0849,253791.0
2020-03-16 11:55:00,33.46,33.62,32.98,33.33,207423.0,33.0948,33.2531,32.6201,32.9662,207423.0
2020-03-16 12:00:00,33.37,33.88,33.15,33.87,216259.0,33.0058,33.5102,32.7882,33.5003,216259.0
2020-03-16 12:05:00,33.86,34.0,32.91,33.14,186388.0,33.4904,33.6289,32.5508,32.7783,186388.0
2020-03-16 12:10:00,33.1,33.39,32.53,32.61,222260.0,32.7387,33.0256,32.175,32.2541,222260.0
2020-03-16 12:15:00,32.63,33.03,32.6,32.71,172414.0,32.2739,32.6695,32.2442,32.353,172414.0
2020-03-16 12:20:00,32.69,33.03,32.06,32.17,272032.0,32.3332,32.6695,31.7101,31.8189,272032.0
2020-03-16 12:25:00,32.14,32.73,32.1,32.32,240097.0,31.7892,32.3728,31.7497,31.9673,240097.0
2020-03-16 12:30:00,32.32,32.45,31.81,31.91,280569.0,31.9673,32.0958,31.4628,31.5617,280569.0
2020-03-16 12:35:00,31.91,32.3,31.72,31.98,228835.0,31.5617,31.9475,31.3738,31.631,228835.0
2020-03-16 12:40:00,32.0,32.32,31.86,32.2,206762.0,31.6507,31.9673,31.5123,31.8486,206762.0
2020-03-16 12:45:00,32.22,32.45,32.03,32.07,178379.0,31.8683,32.0958,31.6804,31.72,178379.0
2020-03-16 12:50:00,32.07,32.08,31.76,31.81,158048.0,31.72,31.7299,31.4134,31.4628,158048.0
2020-03-16 12:55:00,31.79,31.95,31.62,31.65,150619.0,31.443,31.6013,31.2749,31.3046,150619.0
2020-03-16 13:00:00,31.65,31.78,31.39,31.46,143807.0,31.3046,31.4331,31.0474,31.1166,143807.0
2020-03-16 13:05:00,31.49,31.55,31.08,31.13,170207.0,31.1463,31.2057,30.7408,30.7902,170207.0
2020-03-16 13:10:00,31.12,31.72,31.09,31.51,229034.0,30.7804,31.3738,30.7507,31.1661,229034.0
2020-03-16 13:15:00,31.5,32.2,31.35,31.96,277708.0,31.1562,31.8486,31.0078,31.6112,277708.0
2020-03-16 13:20:00,32.0,32.46,31.76,32.1,168254.0,31.6507,32.1057,31.4134,31.7497,168254.0
2020-03-16 13:25:00,32.01,32.31,31.51,31.58,180529.0,31.6606,31.9574,31.1661,31.2353,180529.0
2020-03-16 13:30:00,31.61,31.77,31.47,31.74,112222.0,31.265,31.4233,31.1265,31.3936,112222.0
2020-03-16 13:35:00,31.73,32.24,31.56,31.96,221043.0,31.3837,31.8881,31.2155,31.6112,221043.0
2020-03-16 13:40:00,31.94,32.01,31.37,31.56,157748.0,31.5914,31.6606,31.0276,31.2155,157748.0
2020-03-16 13:45:00,31.6,31.82,31.36,31.68,105377.0,31.2551,31.4727,31.0177,31.3342,105377.0
2020-03-16 13:50:00,31.72,31.97,31.52,31.73,95058.0,31.3738,31.6211,31.176,31.3837,95058.0
2020-03-16 13:55:00,31.65,32.0,31.65,31.9,94264.0,31.3046,31.6507,31.3046,31.5518,94264.0
2020-03-16 14:00:00,31.88,31.93,31.53,31.91,96454.0,31.5321,31.5815,31.1859,31.5617,96454.0
2020-03-16 14:05:00,31.86,32.25,31.81,32.05,165694.0,31.5123,31.898,31.4628,31.7002,165694.0
2020-03-16 14:10:00,32.03,32.68,32.0,32.4,149771.0,31.6804,32.3233,31.6507,32.0464,149771.0
2020-03-16 14:15:00,32.41,32.41,32.02,32.15,125780.0,32.0563,32.0563,31.6705,31.7991,125780.0
2020-03-16 14:20:00,32.16,32.37,31.7,31.71,105858.0,31.809,32.0167,31.354,31.3639,105858.0
2020-03-16 14:25:00,31.68,32.05,31.67,32.0,106738.0,31.3342,31.7002,31.3243,31.6507,106738.0
2020-03-16 14:30:00,32.03,32.61,31.91,32.53,121578.0,31.6804,32.2541,31.5617,32.175,121578.0
2020-03-16 14:35:00,32.57,32.81,32.14,32.37,140578.0,32.2145,32.4519,31.7892,32.0167,140578.0
2020-03-16 14:40:00,32.37,32.4,31.92,32.06,109513.0,32.0167,32.0464,31.5716,31.7101,109513.0
2020-03-16 14:45:00,32.03,32.29,31.92,32.1,115603.0,31.6804,31.9376,31.5716,31.7497,115603.0
2020-03-16 14:50:00,32.04,32.27,31.93,31.97,87948.0,31.6903,31.9178,31.5815,31.6211,87948.0
2020-03-16 14:55:00,31.95,32.14,31.84,31.85,124823.0,31.6013,31.7892,31.4925,31.5024,124823.0
2020-03-16 15:00:00,31.86,32.02,31.5,31.63,211231.0,31.5123,31.6705,31.1562,31.2848,211231.0
2020-03-16 15:05:00,31.66,31.91,31.5,31.81,139183.0,31.3145,31.5617,31.1562,31.4628,139183.0
2020-03-16 15:10:00,31.84,31.87,31.6,31.65,126081.0,31.4925,31.5222,31.2551,31.3046,126081.0
2020-03-16 15:15:00,31.65,31.74,31.2,31.29,243965.0,31.3046,31.3936,30.8595,30.9485,243965.0
2020-03-16 15:20:00,31.3,31.33,30.75,31.19,248317.0,30.9584,30.9881,30.4144,30.8496,248317.0
2020-03-16 15:25:00,31.16,31.17,30.77,30.88,144190.0,30.8199,30.8298,30.4342,30.543,144190.0
2020-03-16 15:30:00,30.86,30.91,30.25,30.62,300344.0,30.5232,30.5726,29.9198,30.2858,300344.0
2020-03-16 15:35:00,30.65,30.67,30.19,30.37,211337.0,30.3155,30.3353,29.8605,30.0385,211337.0
2020-03-16 15:40:00,30.37,30.81,30.2,30.77,255495.0,30.0385,30.4737,29.8704,30.4342,255495.0
2020-03-16 15:45:00,30.77,31.13,30.6,30.88,254254.0,30.4342,30.7902,30.266,30.543,254254.0
2020-03-16 15:50:00,30.86,30.87,30.17,30.18,399286.0,30.5232,30.5331,29.8407,29.8506,399286.0
2020-03-16 15:55:00,30.16,30.17,29.94,29.94,871198.0,29.8308,29.8407,29.6132,29.6132,871198.0
2020-03-17 09:30:00,31.22,31.44,30.1,30.15,531136.0,30.8793,31.0969,29.7715,29.8209,531136.0
2020-03-17 09:35:00,30.19,30.19,29.56,29.68,620406.0,29.8605,29.8605,29.2374,29.3561,620406.0
2020-03-17 09:40:00,29.65,29.69,28.9,28.94,521099.0,29.3264,29.366,28.5846,28.6241,521099.0
2020-03-17 09:45:00,28.95,29.52,28.7,28.86,429238.0,28.634,29.1978,28.3868,28.545,429238.0
2020-03-17 09:50:00,28.9,29.08,28.5,28.51,372065.0,28.5846,28.7626,28.1889,28.1988,372065.0
2020-03-17 09:55:00,28.51,28.95,28.01,28.07,351052.0,28.1988,28.634,27.7043,27.7636,351052.0
2020-03-17 10:00:00,28.11,28.42,27.25,28.3,531845.0,27.8032,28.1098,26.9526,27.9911,531845.0
2020-03-17 10:05:00,28.4,29.15,28.11,28.57,320727.0,28.09,28.8319,27.8032,28.2582,320727.0
2020-03-17 10:10:00,28.66,29.15,28.28,28.35,210889.0,28.3472,28.8319,27.9713,28.0406,210889.0
2020-03-17 10:15:00,28.32,28.99,28.19,28.32,216452.0,28.0109,28.6736,27.8823,28.0109,216452.0
2020-03-17 10:20:00,28.37,28.69,28.0,28.08,212583.0,28.0604,28.3769,27.6944,27.7735,212583.0
2020-03-17 10:25:00,28.16,28.69,28.1,28.14,214286.0,27.8527,28.3769,27.7933,27.8329,214286.0
2020-03-17 10:30:00,28.15,28.66,27.55,27.57,236046.0,27.8428,28.3472,27.2493,27.2691,236046.0
2020-03-17 10:35:00,27.59,28.33,27.47,27.72,180153.0,27.2889,28.0208,27.1702,27.4175,180153.0
2020-03-17 10:40:00,27.68,28.45,27.5,28.11,173222.0,27.3779,28.1395,27.1999,27.8032,173222.0
2020-03-17 10:45:00,28.06,28.28,27.61,27.75,193344.0,27.7537,27.9713,27.3087,27.4471,193344.0
2020-03-17 10:50:00,27.77,27.99,27.36,27.91,194372.0,27.4669,27.6845,27.0614,27.6054,194372.0
2020-03-17 10:55:00,27.94,28.46,27.63,28.38,152769.0,27.6351,28.1494,27.3284,28.0703,152769.0
2020-03-17 11:00:00,28.34,28.43,27.85,28.02,134607.0,28.0307,28.1197,27.546,27.7142,134607.0
2020-03-17 11:05:00,28.04,29.0,27.95,28.92,239447.0,27.734,28.6835,27.6449,28.6044,239447.0
2020-03-17 11:10:00,28.94,29.75,28.45,29.74,282034.0,28.6241,29.4253,28.1395,29.4154,282034.0
2020-03-17 11:15:00,29.69,29.73,28.81,29.14,174870.0,29.366,29.4055,28.4956,28.822,174870.0
2020-03-17 11:20:00,29.14,29.18,28.21,28.43,164323.0,28.822,28.8615,27.9021,28.1197,164323.0
2020-03-17 11:25:00,28.44,29.03,28.42,28.8,139683.0,28.1296,28.7132,28.1098,28.4857,139683.0
2020-03-17 11:30:00,28.86,29.02,28.58,28.68,87030.0,28.545,28.7033,28.2681,28.367,87030.0
2020-03-17 11:35:00,28.64,28.75,28.29,28.4,120361.0,28.3274,28.4362,27.9812,28.09,120361.0
2020-03-17 11:40:00,28.4,28.5,28.13,28.25,160721.0,28.09,28.1889,27.823,27.9417,160721.0
2020-03-17 11:45:00,28.23,28.65,28.22,28.6,135021.0,27.9219,28.3373,27.912,28.2879,135021.0
2020-03-17 11:50:00,28.56,28.97,28.51,28.97,151603.0,28.2483,28.6538,28.1988,28.6538,151603.0
2020-03-17 11:55:00,28.96,29.24,28.5,29.15,151043.0,28.6439,28.9209,28.1889,28.8319,151043.0
2020-03-17 12:00:00,29.12,29.98,29.05,29.61,252953.0,28.8022,29.6528,28.7329,29.2868,252953.0
2020-03-17 12:05:00,29.68,30.28,29.34,30.28,205382.0,29.3561,29.9495,29.0198,29.9495,205382.0
2020-03-17 12:10:00,30.27,30.3,29.75,30.22,212075.0,29.9396,29.9693,29.4253,29.8902,212075.0
2020-03-17 12:15:00,30.22,30.25,29.45,29.83,212040.0,29.8902,29.9198,29.1286,29.5044,212040.0
2020-03-17 12:20:00,29.85,29.85,29.02,29.32,196298.0,29.5242,29.5242,28.7033,29.0,196298.0
2020-03-17 12:25:00,29.25,29.27,28.69,28.92,143620.0,28.9308,28.9505,28.3769,28.6044,143620.0
2020-03-17 12:30:00,28.95,29.37,28.76,29.23,85387.0,28.634,29.0495,28.4461,28.911,85387.0
2020-03-17 12:35:00,29.2,29.27,28.81,28.93,129557.0,28.8813,28.9505,28.4956,28.6143,129557.0
2020-03-17 12:40:00,28.94,29.04,28.6,28.64,109476.0,28.6241,28.7231,28.2879,28.3274,109476.0
2020-03-17 12:45:00,28.65,28.82,28.2,28.2,131470.0,28.3373,28.5055,27.8922,27.8922,131470.0
2020-03-17 12:50:00,28.19,28.19,27.69,27.82,184615.0,27.8823,27.8823,27.3878,27.5164,184615.0
2020-03-17 12:55:00,27.86,28.75,27.72,28.34,291653.0,27.5559,28.4362,27.4175,28.0307,291653.0
2020-03-17 13:00:00,28.29,28.75,28.02,28.08,122015.0,27.9812,28.4362,27.7142,27.7735,122015.0
2020-03-17 13:05:00,28.02,28.39,27.74,27.86,118496.0,27.7142,28.0801,27.4372,27.5559,118496.0
2020-03-17 13:10:00,27.9,28.02,27.35,27.51,158329.0,27.5955,27.7142,27.0515,27.2098,158329.0
2020-03-17 13:15:00,27.51,27.7,27.3,27.36,149651.0,27.2098,27.3977,27.002,27.0614,149651.0
2020-03-17 13:20:00,27.33,27.55,26.89,27.21,301088.0,27.0317,27.2493,26.5965,26.913,301088.0
2020-03-17 13:25:00,27.18,27.23,26.83,26.89,157455.0,26.8834,26.9328,26.5372,26.5965,157455.0
2020-03-17 13:30:00,26.93,27.23,26.85,27.22,181252.0,26.6361,26.9328,26.557,26.9229,181252.0
2020-03-17 13:35:00,27.22,27.47,26.85,27.07,141237.0,26.9229,27.1702,26.557,26.7746,141237.0
2020-03-17 13:40:00,27.13,27.13,26.83,26.9,170352.0,26.8339,26.8339,26.5372,26.6064,170352.0
2020-03-17 13:45:00,26.9,27.8,26.87,27.48,175629.0,26.6064,27.4966,26.5767,27.1801,175629.0
2020-03-17 13:50:00,27.49,27.56,27.08,27.31,152354.0,27.19,27.2592,26.7844,27.0119,152354.0
2020-03-17 13:55:00,27.3,27.32,27.01,27.08,92174.0,27.002,27.0218,26.7152,26.7844,92174.0
2020-03-17 14:00:00,27.09,27.46,27.0,27.36,192783.0,26.7943,27.1603,26.7053,27.0614,192783.0
2020-03-17 14:05:00,27.36,27.9,27.33,27.87,133610.0,27.0614,27.5955,27.0317,27.5658,133610.0
2020-03-17 14:10:00,27.87,27.93,27.56,27.82,104843.0,27.5658,27.6252,27.2592,27.5164,104843.0
2020-03-17 14:15:00,27.85,27.92,27.65,27.83,106366.0,27.546,27.6153,27.3482,27.5263,106366.0
2020-03-17 14:20:00,27.9,28.24,27.27,27.28,240549.0,27.5955,27.9318,26.9724,26.9823,240549.0
2020-03-17 14:25:00,27.29,27.93,27.2,27.64,69333.0,26.9922,27.6252,26.9031,27.3383,69333.0
2020-03-17 14:30:00,27.56,28.08,27.55,27.92,97804.0,27.2592,27.7735,27.2493,27.6153,97804.0
2020-03-17 14:35:00,27.91,28.25,27.71,27.78,114099.0,27.6054,27.9417,27.4076,27.4768,114099.0
2020-03-17 14:40:00,27.76,27.78,27.33,27.36,84828.0,27.457,27.4768,27.0317,27.0614,84828.0
2020-03-17 14:45:00,27.36,27.44,27.0,27.15,103186.0,27.0614,27.1405,26.7053,26.8537,103186.0
2020-03-17 14:50:00,27.17,27.51,27.1,27.31,104564.0,26.8735,27.2098,26.8042,27.0119,104564.0
2020-03-17 14:55:00,27.35,27.75,27.28,27.47,71168.0,27.0515,27.4471,26.9823,27.1702,71168.0
2020-03-17 15:00:00,27.48,27.51,27.17,27.4,105789.0,27.1801,27.2098,26.8735,27.101,105789.0
2020-03-17 15:05:00,27.42,27.52,27.29,27.45,95539.0,27.1207,27.2196,26.9922,27.1504,95539.0
2020-03-17 15:10:00,27.42,27.81,27.32,27.43,117730.0,27.1207,27.5065,27.0218,27.1306,117730.0
2020-03-17 15:15:00,27.43,27.57,27.28,27.44,81256.0,27.1306,27.2691,26.9823,27.1405,81256.0
2020-03-17 15:20:00,27.42,27.46,27.22,27.22,109564.0,27.1207,27.1603,26.9229,26.9229,109564.0
2020-03-17 15:25:00,27.23,27.38,27.2,27.21,144073.0,26.9328,27.0812,26.9031,26.913,144073.0
2020-03-17 15:30:00,27.22,27.22,27.0,27.0,172179.0,26.9229,26.9229,26.7053,26.7053,172179.0
2020-03-17 15:35:00,27.0,27.19,26.9,27.02,193285.0,26.7053,26.8932,26.6064,26.7251,193285.0
2020-03-17 15:40:00,27.02,27.17,26.86,26.95,222624.0,26.7251,26.8735,26.5668,26.6559,222624.0
2020-03-17 15:45:00,26.95,27.29,26.9,26.96,208110.0,26.6559,26.9922,26.6064,26.6658,208110.0
2020-03-17 15:50:00,26.97,27.2,26.97,27.16,204355.0,26.6756,26.9031,26.6756,26.8636,204355.0
2020-03-17 15:55:00,27.16,27.69,27.11,27.65,377721.0,26.8636,27.3878,26.8141,27.3482,377721.0
2020-03-18 09:30:00,26.02,26.3,25.57,25.77,867990.0,25.736,26.013,25.2909,25.4887,867990.0
2020-03-18 09:35:00,25.77,25.96,24.62,24.78,789817.0,25.4887,25.6767,24.3513,24.5095,789817.0
2020-03-18 09:40:00,24.76,25.09,24.62,24.73,273501.0,24.4898,24.8162,24.3513,24.4601,273501.0
2020-03-18 09:45:00,24.73,24.76,23.27,23.4,544328.0,24.4601,24.4898,23.016,23.1446,544328.0
2020-03-18 09:50:00,23.4,24.55,23.32,24.05,343709.0,23.1446,24.2821,23.0655,23.7875,343709.0
2020-03-18 09:55:00,24.09,24.2,23.85,24.07,233848.0,23.8271,23.9359,23.5897,23.8073,233848.0
2020-03-18 10:00:00,24.05,24.47,23.86,24.24,280003.0,23.7875,24.2029,23.5996,23.9754,280003.0
2020-03-18 10:05:00,24.18,24.7,24.01,24.44,231522.0,23.9161,24.4304,23.748,24.1733,231522.0
2020-03-18 10:10:00,24.46,24.65,24.3,24.55,140916.0,24.193,24.381,24.0348,24.2821,140916.0
2020-03-18 10:15:00,24.55,24.75,24.32,24.37,188333.0,24.2821,24.4799,24.0546,24.104,188333.0
2020-03-18 10:20:00,24.36,24.39,23.73,23.75,226746.0,24.0941,24.1238,23.471,23.4908,226746.0
2020-03-18 10:25:00,23.74,24.35,23.73,24.34,202290.0,23.4809,24.0842,23.471,24.0743,202290.0
2020-03-18 10:30:00,24.32,24.4,23.91,24.1,177936.0,24.0546,24.1337,23.649,23.837,177936.0
2020-03-18 10:35:00,24.09,24.29,24.01,24.11,146092.0,23.8271,24.0249,23.748,23.8469,146092.0
2020-03-18 10:40:00,24.1,24.22,23.9,23.9,100014.0,23.837,23.9557,23.6392,23.6392,100014.0
2020-03-18 10:45:00,23.89,24.0,23.82,23.94,114423.0,23.6293,23.7381,23.56,23.6787,114423.0
2020-03-18 10:50:00,23.91,23.93,23.4,23.41,237095.0,23.649,23.6688,23.1446,23.1545,237095.0
2020-03-18 10:55:00,23.42,23.42,23.0,23.0,181499.0,23.1644,23.1644,22.749,22.749,181499.0
2020-03-18 11:00:00,23.0,23.01,22.45,22.5,222564.0,22.749,22.7589,22.205,22.2544,222564.0
2020-03-18 11:05:00,22.5,22.93,22.49,22.58,272830.0,22.2544,22.6797,22.2445,22.3336,272830.0
2020-03-18 11:10:00,22.59,22.66,22.38,22.39,193032.0,22.3434,22.4127,22.1357,22.1456,193032.0
2020-03-18 11:15:00,22.38,22.39,21.26,21.26,471899.0,22.1357,22.1456,21.028,21.028,471899.0
2020-03-18 11:20:00,21.26,21.94,21.25,21.64,340337.0,21.028,21.7005,21.0181,21.4038,340337.0
2020-03-18 11:25:00,21.64,21.7,21.25,21.47,309300.0,21.4038,21.4632,21.0181,21.2357,309300.0
2020-03-18 11:30:00,21.47,21.7,21.01,21.07,484190.0,21.2357,21.4632,20.7807,20.84,484190.0
2020-03-18 11:35:00,21.09,22.08,21.06,21.98,756479.0,20.8598,21.839,20.8301,21.7401,756479.0
2020-03-18 11:40:00,21.91,21.94,21.0,21.02,340685.0,21.6709,21.7005,20.7708,20.7906,340685.0
2020-03-18 11:45:00,21.05,21.96,21.03,21.9,280799.0,20.8203,21.7203,20.8005,21.661,280799.0
2020-03-18 11:50:00,21.91,22.5,21.88,22.26,201665.0,21.6709,22.2544,21.6412,22.0171,201665.0
2020-03-18 11:55:00,22.23,22.33,21.94,22.03,149960.0,21.9874,22.0863,21.7005,21.7896,149960.0
2020-03-18 12:00:00,22.03,22.12,21.81,21.91,208474.0,21.7896,21.8786,21.572,21.6709,208474.0
2020-03-18 12:05:00,21.9,22.05,21.41,21.41,112622.0,21.661,21.8093,21.1763,21.1763,112622.0
2020-03-18 12:10:00,21.4,21.42,20.51,20.57,309824.0,21.1664,21.1862,20.2862,20.3455,309824.0
2020-03-18 12:15:00,20.61,21.0,20.08,20.17,239272.0,20.3851,20.7708,19.8608,19.9499,239272.0
2020-03-18 12:20:00,20.19,20.39,20.08,20.34,265231.0,19.9696,20.1675,19.8608,20.118,265231.0
2020-03-18 12:25:00,20.31,20.78,20.26,20.7,269419.0,20.0883,20.5532,20.0389,20.4741,269419.0
2020-03-18 12:30:00,20.67,20.85,20.39,20.49,124389.0,20.4444,20.6224,20.1675,20.2664,124389.0
2020-03-18 12:35:00,20.49,20.57,20.0,20.04,346155.0,20.2664,20.3455,19.7817,19.8213,346155.0
2020-03-18 12:40:00,20.04,20.08,19.25,19.59,548463.0,19.8213,19.8608,19.0399,19.3762,548463.0
2020-03-18 12:45:00,19.59,20.0,19.27,19.27,316230.0,19.3762,19.7817,19.0597,19.0597,316230.0
2020-03-18 12:50:00,19.27,19.98,19.26,19.85,392760.0,19.0597,19.7619,19.0498,19.6334,392760.0
2020-03-18 12:55:00,19.87,20.05,19.83,20.02,136568.0,19.6531,19.8312,19.6136,19.8015,136568.0
2020-03-18 13:00:00,20.02,20.02,20.02,20.02,0.0,19.8015,19.8015,19.8015,19.8015,0.0
2020-03-18 13:05:00,20.02,20.02,20.02,20.02,0.0,19.8015,19.8015,19.8015,19.8015,0.0
2020-03-18 13:10:00,20.23,20.7,19.9,19.94,400341.0,20.0092,20.4741,19.6828,19.7224,400341.0
2020-03-18 13:15:00,19.93,20.0,19.57,19.7,225012.0,19.7125,19.7817,19.3564,19.485,225012.0
2020-03-18 13:20:00,19.7,20.0,19.53,19.81,149717.0,19.485,19.7817,19.3168,19.5938,149717.0
2020-03-18 13:25:00,19.78,20.0,19.66,19.98,157996.0,19.5641,19.7817,19.4454,19.7619,157996.0
2020-03-18 13:30:00,19.96,20.43,19.64,20.17,561165.0,19.7422,20.207,19.4256,19.9499,561165.0
2020-03-18 13:35:00,20.14,20.98,20.02,20.63,323418.0,19.9202,20.751,19.8015,20.4048,323418.0
2020-03-18 13:40:00,20.63,20.95,20.3,20.49,555104.0,20.4048,20.7213,20.0784,20.2664,555104.0
2020-03-18 13:45:00,20.49,20.78,20.35,20.64,142259.0,20.2664,20.5532,20.1279,20.4147,142259.0
2020-03-18 13:50:00,20.65,20.65,20.38,20.54,142605.0,20.4246,20.4246,20.1576,20.3158,142605.0
2020-03-18 13:55:00,20.52,20.6,20.47,20.53,126829.0,20.296,20.3752,20.2466,20.3059,126829.0
2020-03-18 14:00:00,20.53,20.6,20.0,20.03,136854.0,20.3059,20.3752,19.7817,19.8114,136854.0
2020-03-18 14:05:00,20.03,20.19,19.8,19.86,133027.0,19.8114,19.9696,19.5839,19.6432,133027.0
2020-03-18 14:10:00,19.86,19.93,19.61,19.63,154665.0,19.6432,19.7125,19.396,19.4158,154665.0
2020-03-18 14:15:00,19.63,19.97,19.61,19.87,161859.0,19.4158,19.752,19.396,19.6531,161859.0
2020-03-18 14:20:00,19.87,20.24,19.86,20.13,201947.0,19.6531,20.0191,19.6432,19.9103,201947.0
2020-03-18 14:25:00,20.14,20.78,20.11,20.75,128074.0,19.9202,20.5532,19.8905,20.5235,128074.0
2020-03-18 14:30:00,20.75,21.14,20.65,21.0,254840.0,20.5235,20.9093,20.4246,20.7708,254840.0
2020-03-18 14:35:00,21.01,21.5,20.99,21.24,278728.0,20.7807,21.2653,20.7609,21.0082,278728.0
2020-03-18 14:40:00,21.25,21.66,21.24,21.65,209741.0,21.0181,21.4236,21.0082,21.4137,209741.0
2020-03-18 14:45:00,21.65,22.73,21.65,22.55,366829.0,21.4137,22.4819,21.4137,22.3039,366829.0
2020-03-18 14:50:00,22.57,22.57,21.5,21.86,407546.0,22.3237,22.3237,21.2653,21.6214,407546.0
2020-03-18 14:55:00,21.85,22.8,21.83,22.44,293693.0,21.6115,22.5512,21.5917,22.1951,293693.0
2020-03-18 15:00:00,22.44,22.58,22.07,22.07,303973.0,22.1951,22.3336,21.8291,21.8291,303973.0
2020-03-18 15:05:00,22.03,22.57,21.94,22.55,211131.0,21.7896,22.3237,21.7005,22.3039,211131.0
2020-03-18 15:10:00,22.57,23.5,22.54,23.21,357339.0,22.3237,23.2435,22.294,22.9567,357339.0
2020-03-18 15:15:00,23.2,23.4,23.0,23.35,223052.0,22.9468,23.1446,22.749,23.0952,223052.0
2020-03-18 15:20:00,23.34,23.34,22.24,22.53,207789.0,23.0853,23.0853,21.9973,22.2841,207789.0
2020-03-18 15:25:00,22.53,23.0,22.48,22.48,192839.0,22.2841,22.749,22.2346,22.2346,192839.0
2020-03-18 15:30:00,22.48,22.55,22.16,22.5,225372.0,22.2346,22.3039,21.9181,22.2544,225372.0
2020-03-18 15:35:00,22.49,22.49,22.15,22.25,170125.0,22.2445,22.2445,21.9083,22.0072,170125.0
2020-03-18 15:40:00,22.25,23.2,22.23,22.83,247173.0,22.0072,22.9468,21.9874,22.5808,247173.0
2020-03-18 15:45:00,22.83,22.9,22.34,22.51,247489.0,22.5808,22.6501,22.0962,22.2643,247489.0
2020-03-18 15:50:00,22.51,22.9,22.5,22.79,312522.0,22.2643,22.6501,22.2544,22.5413,312522.0
2020-03-18 15:55:00,22.8,23.24,22.26,22.34,672636.0,22.5512,22.9864,22.0171,22.0962,672636.0
2020-03-19 09:30:00,21.76,22.03,21.17,21.39,692178.0,21.5225,21.7896,20.9389,21.1565,692178.0
2020-03-19 09:35:00,21.49,21.7,21.01,21.08,412662.0,21.2555,21.4632,20.7807,20.8499,412662.0
2020-03-19 09:40:00,21.14,21.63,21.11,21.56,242266.0,20.9093,21.3939,20.8796,21.3247,242266.0
2020-03-19 09:45:00,21.55,21.77,20.55,21.11,385742.0,21.3148,21.5324,20.3257,20.8796,385742.0
2020-03-19 09:50:00,21.11,22.41,21.1,22.37,310773.0,20.8796,22.1654,20.8697,22.1259,310773.0
2020-03-19 09:55:00,22.39,23.77,22.37,23.69,322455.0,22.1456,23.5106,22.1259,23.4314,322455.0
2020-03-19 10:00:00,23.74,23.76,22.66,22.73,290634.0,23.4809,23.5007,22.4127,22.4819,290634.0
2020-03-19 10:05:00,22.72,24.15,22.7,23.9,381338.0,22.472,23.8864,22.4522,23.6392,381338.0
2020-03-19 10:10:00,23.91,24.0,23.41,23.58,298820.0,23.649,23.7381,23.1545,23.3226,298820.0
2020-03-19 10:15:00,23.58,23.65,22.46,22.5,339419.0,23.3226,23.3919,22.2149,22.2544,339419.0
2020-03-19 10:20:00,22.57,22.95,22.21,22.92,162419.0,22.3237,22.6995,21.9676,22.6698,162419.0
2020-03-19 10:25:00,22.99,23.4,22.73,22.99,184944.0,22.7391,23.1446,22.4819,22.7391,184944.0
2020-03-19 10:30:00,22.98,23.13,22.61,23.03,167998.0,22.7292,22.8776,22.3632,22.7786,167998.0
2020-03-19 10:35:00,23.0,23.06,22.04,22.05,131262.0,22.749,22.8083,21.7995,21.8093,131262.0
2020-03-19 10:40:00,22.08,22.18,21.79,22.03,180075.0,21.839,21.9379,21.5522,21.7896,180075.0
2020-03-19 10:45:00,22.0,22.28,21.76,21.87,151425.0,21.7599,22.0368,21.5225,21.6313,151425.0
2020-03-19 10:50:00,21.83,22.01,21.2,21.2,169897.0,21.5917,21.7698,20.9686,20.9686,169897.0
2020-03-19 10:55:00,21.21,22.02,21.14,21.53,201438.0,20.9785,21.7797,20.9093,21.295,201438.0
2020-03-19 11:00:00,21.53,21.81,21.26,21.36,193310.0,21.295,21.572,21.028,21.1269,193310.0
2020-03-19 11:05:00,21.37,21.62,21.26,21.3,124607.0,21.1368,21.384,21.028,21.0675,124607.0
2020-03-19 11:10:00,21.33,21.74,21.21,21.45,123875.0,21.0972,21.5027,20.9785,21.2159,123875.0
2020-03-19 11:15:00,21.48,21.49,21.15,21.2,209389.0,21.2456,21.2555,20.9192,20.9686,209389.0
2020-03-19 11:20:00,21.21,22.2,21.19,22.0,214787.0,20.9785,21.9577,20.9587,21.7599,214787.0
2020-03-19 11:25:00,22.0,23.27,21.97,23.09,393212.0,21.7599,23.016,21.7302,22.838,393212.0
2020-03-19 11:30:00,23.07,23.08,22.22,23.04,244037.0,22.8182,22.8281,21.9775,22.7885,244037.0
2020-03-19 11:35:00,23.03,23.15,22.41,22.69,234313.0,22.7786,22.8973,22.1654,22.4424,234313.0
2020-03-19 11:40:00,22.65,23.54,22.61,23.49,272705.0,22.4028,23.2831,22.3632,23.2336,272705.0
2020-03-19 11:45:00,23.51,23.51,21.88,22.58,305400.0,23.2534,23.2534,21.6412,22.3336,305400.0
2020-03-19 11:50:00,22.57,23.1,22.31,22.93,210389.0,22.3237,22.8479,22.0665,22.6797,210389.0
2020-03-19 11:55:00,22.94,23.0,22.27,22.4,146979.0,22.6896,22.749,22.0269,22.1555,146979.0
2020-03-19 12:00:00,22.41,22.62,22.25,22.42,130467.0,22.1654,22.3731,22.0072,22.1753,130467.0
2020-03-19 12:05:00,22.43,22.67,22.39,22.47,108613.0,22.1852,22.4226,22.1456,22.2248,108613.0
2020-03-19 12:10:00,22.46,22.49,21.9,21.95,112040.0,22.2149,22.2445,21.661,21.7104,112040.0
2020-03-19 12:15:00,21.98,22.23,21.83,22.07,119347.0,21.7401,21.9874,21.5917,21.8291,119347.0
2020-03-19 12:20:00,22.08,22.25,21.9,21.92,244734.0,21.839,22.0072,21.661,21.6808,244734.0
2020-03-19 12:25:00,21.98,22.2,21.75,22.1,151955.0,21.7401,21.9577,21.5126,21.8588,151955.0
2020-03-19 12:30:00,22.07,22.15,21.66,21.91,151445.0,21.8291,21.9083,21.4236,21.6709,151445.0
2020-03-19 12:35:00,21.93,22.57,21.92,22.36,190460.0,21.6907,22.3237,21.6808,22.116,190460.0
2020-03-19 12:40:00,22.37,22.63,22.02,22.17,223847.0,22.1259,22.383,21.7797,21.928,223847.0
2020-03-19 12:45:00,22.22,22.41,22.13,22.21,108040.0,21.9775,22.1654,21.8885,21.9676,108040.0
2020-03-19 12:50:00,22.17,22.35,21.99,22.16,110203.0,21.928,22.1061,21.75,21.9181,110203.0
2020-03-19 12:55:00,22.16,22.28,21.64,21.77,97807.0,21.9181,22.0368,21.4038,21.5324,97807.0
2020-03-19 13:00:00,21.78,22.01,21.57,21.57,94878.0,21.5423,21.7698,21.3346,21.3346,94878.0
2020-03-19 13:05:00,21.59,21.85,21.51,21.66,89752.0,21.3544,21.6115,21.2752,21.4236,89752.0
2020-03-19 13:10:00,21.64,21.85,21.56,21.56,101242.0,21.4038,21.6115,21.3247,21.3247,101242.0
2020-03-19 13:15:00,21.55,21.83,21.54,21.81,104674.0,21.3148,21.5917,21.3049,21.572,104674.0
2020-03-19 13:20:00,21.8,21.98,21.65,21.8,137322.0,21.5621,21.7401,21.4137,21.5621,137322.0
2020-03-19 13:25:00,21.81,21.85,21.57,21.75,109280.0,21.572,21.6115,21.3346,21.5126,109280.0
2020-03-19 13:30:00,21.76,21.78,21.61,21.66,135653.0,21.5225,21.5423,21.3741,21.4236,135653.0
2020-03-19 13:35:00,21.64,21.9,21.57,21.85,121469.0,21.4038,21.661,21.3346,21.6115,121469.0
2020-03-19 13:40:00,21.85,22.06,21.76,22.02,136984.0,21.6115,21.8192,21.5225,21.7797,136984.0
2020-03-19 13:45:00,22.02,22.08,21.73,21.93,86007.0,21.7797,21.839,21.4928,21.6907,86007.0
2020-03-19 13:50:00,21.94,22.2,21.92,22.04,139500.0,21.7005,21.9577,21.6808,21.7995,139500.0
2020-03-19 13:55:00,22.04,22.18,21.75,21.93,123363.0,21.7995,21.9379,21.5126,21.6907,123363.0
2020-03-19 14:00:00,21.94,22.01,21.76,21.9,80128.0,21.7005,21.7698,21.5225,21.661,80128.0
2020-03-19 14:05:00,21.89,22.35,21.79,22.06,144098.0,21.6511,22.1061,21.5522,21.8192,144098.0
2020-03-19 14:10:00,22.08,22.42,22.06,22.42,107202.0,21.839,22.1753,21.8192,22.1753,107202.0
2020-03-19 14:15:00,22.39,22.73,22.36,22.69,140927.0,22.1456,22.4819,22.116,22.4424,140927.0
2020-03-19 14:20:00,22.65,22.71,22.33,22.66,123922.0,22.4028,22.4621,22.0863,22.4127,123922.0
2020-03-19 14:25:00,22.67,22.8,22.37,22.45,144156.0,22.4226,22.5512,22.1259,22.205,144156.0
2020-03-19 14:30:00,22.45,22.7,22.4,22.62,215449.0,22.205,22.4522,22.1555,22.3731,215449.0
2020-03-19 14:35:00,22.62,22.76,22.53,22.64,126223.0,22.3731,22.5116,22.2841,22.3929,126223.0
2020-03-19 14:40:00,22.65,22.92,22.6,22.84,139227.0,22.4028,22.6698,22.3533,22.5907,139227.0
2020-03-19 14:45:00,22.87,22.94,22.57,22.93,120404.0,22.6204,22.6896,22.3237,22.6797,120404.0
2020-03-19 14:50:00,22.95,23.09,22.76,22.88,157021.0,22.6995,22.838,22.5116,22.6303,157021.0
2020-03-19 14:55:00,22.89,23.01,22.76,22.84,180075.0,22.6402,22.7589,22.5116,22.5907,180075.0
2020-03-19 15:00:00,22.82,22.84,22.33,22.54,200884.0,22.5709,22.5907,22.0863,22.294,200884.0
2020-03-19 15:05:00,22.51,22.91,22.46,22.72,183008.0,22.2643,22.66,22.2149,22.472,183008.0
2020-03-19 15:10:00,22.71,22.74,22.31,22.35,147026.0,22.4621,22.4918,22.0665,22.1061,147026.0
2020-03-19 15:15:00,22.36,22.55,22.2,22.35,184873.0,22.116,22.3039,21.9577,22.1061,184873.0
2020-03-19 15:20:00,22.35,22.45,22.12,22.43,137814.0,22.1061,22.205,21.8786,22.1852,137814.0
2020-03-19 15:25:00,22.4,22.45,21.87,21.95,246096.0,22.1555,22.205,21.6313,21.7104,246096.0
2020-03-19 15:30:00,21.97,22.23,21.95,22.2,149875.0,21.7302,21.9874,21.7104,21.9577,149875.0
2020-03-19 15:35:00,22.21,22.32,22.12,22.2,112898.0,21.9676,22.0764,21.8786,21.9577,112898.0
2020-03-19 15:40:00,22.22,22.92,22.18,22.69,210176.0,21.9775,22.6698,21.9379,22.4424,210176.0
2020-03-19 15:45:00,22.67,22.77,22.53,22.59,169099.0,22.4226,22.5215,22.2841,22.3434,169099.0
2020-03-19 15:50:00,22.6,22.74,22.41,22.45,285080.0,22.3533,22.4918,22.1654,22.205,285080.0
2020-03-19 15:55:00,22.49,22.54,22.24,22.44,279980.0,22.2445,22.294,21.9973,22.1951,279980.0
2020-03-20 09:30:00,24.45,24.5,23.15,23.34,814394.0,24.1831,24.2326,22.8973,23.0853,814394.0
2020-03-20 09:35:00,23.33,23.68,22.76,22.85,378768.0,23.0754,23.4216,22.5116,22.6006,378768.0
2020-03-20 09:40:00,22.81,22.89,22.41,22.58,372687.0,22.561,22.6402,22.1654,22.3336,372687.0
2020-03-20 09:45:00,22.61,22.85,22.0,22.48,343861.0,22.3632,22.6006,21.7599,22.2346,343861.0
2020-03-20 09:50:00,22.49,22.86,22.26,22.86,274420.0,22.2445,22.6105,22.0171,22.6105,274420.0
2020-03-20 09:55:00,22.85,23.17,22.6,22.9,236504.0,22.6006,22.9171,22.3533,22.6501,236504.0
2020-03-20 10:00:00,22.95,23.42,22.9,23.32,244656.0,22.6995,23.1644,22.6501,23.0655,244656.0
2020-03-20 10:05:00,23.38,23.4,22.88,23.01,229718.0,23.1248,23.1446,22.6303,22.7589,229718.0
2020-03-20 10:10:00,23.02,23.38,22.93,23.06,557190.0,22.7688,23.1248,22.6797,22.8083,557190.0
2020-03-20 10:15:00,23.06,23.87,23.0,23.8,547189.0,22.8083,23.6095,22.749,23.5402,547189.0
2020-03-20 10:20:00,23.82,24.69,23.52,24.28,326500.0,23.56,24.4205,23.2633,24.015,326500.0
2020-03-20 10:25:00,24.23,24.72,24.12,24.72,272757.0,23.9655,24.4502,23.8568,24.4502,272757.0
2020-03-20 10:30:00,24.68,25.84,24.6,25.77,541395.0,24.4106,25.558,24.3315,25.4887,541395.0
2020-03-20 10:35:00,25.78,25.82,24.9,25.04,464790.0,25.4986,25.5382,24.6282,24.7667,464790.0
2020-03-20 10:40:00,24.99,25.47,24.83,25.43,389237.0,24.7173,25.192,24.559,25.1525,389237.0
2020-03-20 10:45:00,25.43,25.88,25.16,25.69,381921.0,25.1525,25.5975,24.8854,25.4096,381921.0
2020-03-20 10:50:00,25.65,26.78,25.61,26.57,423504.0,25.3701,26.4877,25.3305,26.28,423504.0
2020-03-20 10:55:00,26.57,27.56,26.5,27.56,233349.0,26.28,27.2592,26.2108,27.2592,233349.0
2020-03-20 11:00:00,28.1,28.1,26.75,26.88,724216.0,27.7933,27.7933,26.458,26.5866,724216.0
2020-03-20 11:05:00,26.94,27.36,25.98,27.2,478644.0,26.646,27.0614,25.6965,26.9031,478644.0
2020-03-20 11:10:00,27.19,27.43,26.71,26.79,341201.0,26.8932,27.1306,26.4185,26.4976,341201.0
2020-03-20 11:15:00,26.86,27.0,26.04,26.1,313634.0,26.5668,26.7053,25.7558,25.8151,313634.0
2020-03-20 11:20:00,26.11,26.34,25.34,25.47,287847.0,25.825,26.0525,25.0634,25.192,287847.0
2020-03-20 11:25:00,25.46,26.01,25.15,25.82,225202.0,25.1821,25.7261,24.8755,25.5382,225202.0
2020-03-20 11:30:00,25.74,25.87,24.9,25.55,358866.0,25.4591,25.5877,24.6282,25.2711,358866.0
2020-03-20 11:35:00,25.52,26.06,24.95,25.82,334253.0,25.2415,25.7756,24.6777,25.5382,334253.0
2020-03-20 11:40:00,25.78,26.01,25.15,25.24,217354.0,25.4986,25.7261,24.8755,24.9645,217354.0
2020-03-20 11:45:00,25.17,25.49,24.86,25.3,122402.0,24.8953,25.2118,24.5887,25.0239,122402.0
2020-03-20 11:50:00,25.26,25.39,24.6,24.73,199735.0,24.9843,25.1129,24.3315,24.4601,199735.0
2020-03-20 11:55:00,24.73,25.75,24.66,25.26,148287.0,24.4601,25.469,24.3909,24.9843,148287.0
2020-03-20 12:00:00,25.22,25.98,25.0,25.55,207376.0,24.9447,25.6965,24.7271,25.2711,207376.0
2020-03-20 12:05:00,25.56,25.66,23.54,23.58,399620.0,25.281,25.3799,23.2831,23.3226,399620.0
2020-03-20 12:10:00,23.53,24.4,23.25,23.45,286534.0,23.2732,24.1337,22.9962,23.1941,286534.0
2020-03-20 12:15:00,23.41,24.14,23.15,23.97,192983.0,23.1545,23.8765,22.8973,23.7084,192983.0
2020-03-20 12:20:00,23.95,23.96,23.24,23.78,173997.0,23.6886,23.6985,22.9864,23.5205,173997.0
2020-03-20 12:25:00,23.8,23.87,23.3,23.49,148477.0,23.5402,23.6095,23.0457,23.2336,148477.0
2020-03-20 12:30:00,23.51,24.87,23.4,24.52,187132.0,23.2534,24.5986,23.1446,24.2524,187132.0
2020-03-20 12:35:00,24.58,24.58,23.68,23.8,116301.0,24.3117,24.3117,23.4216,23.5402,116301.0
2020-03-20 12:40:00,23.73,24.3,23.6,24.07,123479.0,23.471,24.0348,23.3424,23.8073,123479.0
2020-03-20 12:45:00,24.07,24.75,24.06,24.33,230795.0,23.8073,24.4799,23.7974,24.0645,230795.0
2020-03-20 12:50:00,24.35,25.2,24.31,24.94,204941.0,24.0842,24.925,24.0447,24.6678,204941.0
2020-03-20 12:55:00,24.93,25.48,24.92,25.23,166180.0,24.6579,25.2019,24.648,24.9546,166180.0
2020-03-20 13:00:00,25.23,25.9,24.9,24.9,166776.0,24.9546,25.6173,24.6282,24.6282,166776.0
2020-03-20 13:05:00,24.87,25.12,24.58,24.78,101841.0,24.5986,24.8458,24.3117,24.5095,101841.0
2020-03-20 13:10:00,24.78,25.09,24.52,24.56,126374.0,24.5095,24.8162,24.2524,24.2919,126374.0
2020-03-20 13:15:00,24.55,24.74,24.05,24.09,224266.0,24.2821,24.47,23.7875,23.8271,224266.0
2020-03-20 13:20:00,24.08,24.49,23.8,24.07,126862.0,23.8172,24.2227,23.5402,23.8073,126862.0
2020-03-20 13:25:00,24.02,24.61,23.61,24.13,203084.0,23.7578,24.3414,23.3523,23.8666,203084.0
2020-03-20 13:30:00,24.18,24.62,24.02,24.32,116837.0,23.9161,24.3513,23.7578,24.0546,116837.0
2020-03-20 13:35:00,24.33,24.74,24.23,24.72,89927.0,24.0645,24.47,23.9655,24.4502,89927.0
2020-03-20 13:40:00,24.68,24.74,24.06,24.1,81176.0,24.4106,24.47,23.7974,23.837,81176.0
2020-03-20 13:45:00,24.07,24.35,24.01,24.15,64683.0,23.8073,24.0842,23.748,23.8864,64683.0
2020-03-20 13:50:00,24.14,24.39,24.04,24.07,73439.0,23.8765,24.1238,23.7776,23.8073,73439.0
2020-03-20 13:55:00,24.14,24.56,24.08,24.44,63601.0,23.8765,24.2919,23.8172,24.1733,63601.0
2020-03-20 14:00:00,24.44,24.48,24.14,24.24,71801.0,24.1733,24.2128,23.8765,23.9754,71801.0
2020-03-20 14:05:00,24.24,24.56,24.2,24.2,95742.0,23.9754,24.2919,23.9359,23.9359,95742.0
2020-03-20 14:10:00,24.28,24.41,24.01,24.06,71929.0,24.015,24.1436,23.748,23.7974,71929.0
2020-03-20 14:15:00,24.04,24.05,23.6,23.73,149119.0,23.7776,23.7875,23.3424,23.471,149119.0
2020-03-20 14:20:00,23.71,23.96,23.63,23.75,70092.0,23.4512,23.6985,23.3721,23.4908,70092.0
2020-03-20 14:25:00,23.79,23.94,23.57,23.81,75547.0,23.5304,23.6787,23.3128,23.5501,75547.0
2020-03-20 14:30:00,23.79,23.9,23.38,23.4,217319.0,23.5304,23.6392,23.1248,23.1446,217319.0
2020-03-20 14:35:00,23.43,23.65,23.1,23.14,157551.0,23.1743,23.3919,22.8479,22.8874,157551.0
2020-03-20 14:40:00,23.12,23.38,23.0,23.1,159879.0,22.8677,23.1248,22.749,22.8479,159879.0
2020-03-20 14:45:00,23.15,23.59,23.02,23.27,101287.0,22.8973,23.3325,22.7688,23.016,101287.0
2020-03-20 14:50:00,23.29,23.4,23.0,23.05,77177.0,23.0358,23.1446,22.749,22.7984,77177.0
2020-03-20 14:55:00,23.03,23.21,22.78,23.05,152551.0,22.7786,22.9567,22.5314,22.7984,152551.0
2020-03-20 15:00:00,23.05,23.31,22.9,23.19,103203.0,22.7984,23.0556,22.6501,22.9369,103203.0
2020-03-20 15:05:00,23.14,23.54,23.05,23.41,187689.0,22.8874,23.2831,22.7984,23.1545,187689.0
2020-03-20 15:10:00,23.39,23.55,23.13,23.39,125565.0,23.1347,23.293,22.8776,23.1347,125565.0
2020-03-20 15:15:00,23.38,23.46,23.1,23.19,154497.0,23.1248,23.204,22.8479,22.9369,154497.0
2020-03-20 15:20:00,23.22,23.49,23.18,23.37,115521.0,22.9666,23.2336,22.927,23.1149,115521.0
2020-03-20 15:25:00,23.4,23.7,23.25,23.27,267611.0,23.1446,23.4413,22.9962,23.016,267611.0
2020-03-20 15:30:00,23.32,23.5,23.15,23.34,194642.0,23.0655,23.2435,22.8973,23.0853,194642.0
2020-03-20 15:35:00,23.34,23.44,23.16,23.3,202714.0,23.0853,23.1842,22.9072,23.0457,202714.0
2020-03-20 15:40:00,23.29,23.45,23.13,23.4,198028.0,23.0358,23.1941,22.8776,23.1446,198028.0
2020-03-20 15:45:00,23.4,23.82,23.38,23.47,316258.0,23.1446,23.56,23.1248,23.2138,316258.0
2020-03-20 15:50:00,23.48,23.96,23.39,23.9,309001.0,23.2237,23.6985,23.1347,23.6392,309001.0
2020-03-20 15:55:00,23.89,24.2,23.8,23.8,576255.0,23.6293,23.9359,23.5402,23.5402,576255.0
2020-03-23 09:30:00,24.03,24.43,23.22,23.88,636774.0,23.7677,24.1634,22.9666,23.6194,636774.0
2020-03-23 09:35:00,23.94,24.06,22.87,23.14,309826.0,23.6787,23.7974,22.6204,22.8874,309826.0
2020-03-23 09:40:00,23.15,23.79,23.01,23.17,263579.0,22.8973,23.5304,22.7589,22.9171,263579.0
2020-03-23 09:45:00,23.26,24.09,23.0,23.74,330490.0,23.0061,23.8271,22.749,23.4809,330490.0
2020-03-23 09:50:00,23.79,24.2,23.37,23.54,250354.0,23.5304,23.9359,23.1149,23.2831,250354.0
2020-03-23 09:55:00,23.5,24.21,23.39,24.02,139953.0,23.2435,23.9458,23.1347,23.7578,139953.0
2020-03-23 10:00:00,24.05,24.2,23.42,23.84,159947.0,23.7875,23.9359,23.1644,23.5798,159947.0
2020-03-23 10:05:00,23.8,24.7,23.8,24.68,132057.0,23.5402,24.4304,23.5402,24.4106,132057.0
2020-03-23 10:10:00,24.68,25.67,24.67,25.35,263822.0,24.4106,25.3898,24.4007,25.0733,263822.0
2020-03-23 10:15:00,25.36,25.45,24.08,24.08,233792.0,25.0832,25.1722,23.8172,23.8172,233792.0
2020-03-23 10:20:00,24.07,24.79,24.03,24.66,163673.0,23.8073,24.5194,23.7677,24.3909,163673.0
2020-03-23 10:25:00,24.73,25.03,24.48,24.5,142181.0,24.4601,24.7568,24.2128,24.2326,142181.0
2020-03-23 10:30:00,24.46,24.85,24.06,24.62,114341.0,24.193,24.5788,23.7974,24.3513,114341.0
2020-03-23 10:35:00,24.47,24.47,23.55,23.82,292826.0,24.2029,24.2029,23.293,23.56,292826.0
2020-03-23 10:40:00,23.88,24.32,23.62,23.88,223455.0,23.6194,24.0546,23.3622,23.6194,223455.0
2020-03-23 10:45:00,23.82,23.86,23.25,23.6,193848.0,23.56,23.5996,22.9962,23.3424,193848.0
2020-03-23 10:50:00,23.7,23.7,23.26,23.27,73051.0,23.4413,23.4413,23.0061,23.016,73051.0
2020-03-23 10:55:00,23.3,23.76,23.12,23.6,166929.0,23.0457,23.5007,22.8677,23.3424,166929.0
2020-03-23 11:00:00,23.6,23.88,23.25,23.84,131300.0,23.3424,23.6194,22.9962,23.5798,131300.0
2020-03-23 11:05:00,23.84,23.88,23.23,23.37,133560.0,23.5798,23.6194,22.9765,23.1149,133560.0
2020-03-23 11:10:00,23.33,23.67,23.13,23.33,120071.0,23.0754,23.4117,22.8776,23.0754,120071.0
2020-03-23 11:15:00,23.27,23.45,23.11,23.17,85378.0,23.016,23.1941,22.8578,22.9171,85378.0
2020-03-23 11:20:00,23.2,23.28,22.98,23.05,200249.0,22.9468,23.0259,22.7292,22.7984,200249.0
2020-03-23 11:25:00,23.01,23.14,22.77,22.85,170593.0,22.7589,22.8874,22.5215,22.6006,170593.0
2020-03-23 11:30:00,22.89,23.3,22.87,23.16,67331.0,22.6402,23.0457,22.6204,22.9072,67331.0
2020-03-23 11:35:00,23.1,23.28,22.93,22.95,68855.0,22.8479,23.0259,22.6797,22.6995,68855.0
2020-03-23 11:40:00,22.94,23.14,22.88,22.9,53278.0,22.6896,22.8874,22.6303,22.6501,53278.0
2020-03-23 11:45:00,22.89,22.97,22.83,22.85,16313.0,22.6402,22.7193,22.5808,22.6006,16313.0
2020-03-23 11:50:00,22.85,22.85,22.85,22.85,0.0,22.6006,22.6006,22.6006,22.6006,0.0
2020-03-23 11:55:00,22.85,22.85,22.85,22.85,0.0,22.6006,22.6006,22.6006,22.6006,0.0
2020-03-23 12:00:00,22.85,22.85,22.85,22.85,0.0,22.6006,22.6006,22.6006,22.6006,0.0
2020-03-23 12:05:00,22.85,22.85,22.85,22.85,0.0,22.6006,22.6006,22.6006,22.6006,0.0
2020-03-23 12:10:00,23.99,24.17,23.02,24.01,426703.0,23.7282,23.9062,22.7688,23.748,426703.0
2020-03-23 12:15:00,23.97,24.01,23.35,23.59,253287.0,23.7084,23.748,23.0952,23.3325,253287.0
2020-03-23 12:20:00,23.56,24.07,23.56,23.86,179599.0,23.3029,23.8073,23.3029,23.5996,179599.0
2020-03-23 12:25:00,23.91,24.45,23.86,24.03,221762.0,23.649,24.1831,23.5996,23.7677,221762.0
2020-03-23 12:30:00,23.99,24.02,23.45,23.68,236600.0,23.7282,23.7578,23.1941,23.4216,236600.0
2020-03-23 12:35:00,23.67,24.29,23.54,23.98,178097.0,23.4117,24.0249,23.2831,23.7183,178097.0
2020-03-23 12:40:00,24.05,24.73,24.05,24.44,220963.0,23.7875,24.4601,23.7875,24.1733,220963.0
2020-03-23 12:45:00,24.42,25.07,24.38,25.01,185053.0,24.1535,24.7964,24.1139,24.737,185053.0
2020-03-23 12:50:00,25.0,25.27,24.8,24.82,422923.0,24.7271,24.9942,24.5293,24.5491,422923.0
2020-03-23 12:55:00,24.81,25.15,24.54,24.78,199812.0,24.5392,24.8755,24.2722,24.5095,199812.0
2020-03-23 13:00:00,24.75,25.4,24.66,25.19,258634.0,24.4799,25.1228,24.3909,24.9151,258634.0
2020-03-23 13:05:00,25.25,25.95,25.23,25.93,343220.0,24.9744,25.6668,24.9546,25.647,343220.0
2020-03-23 13:10:00,25.95,27.46,25.95,27.28,659676.0,25.6668,27.1603,25.6668,26.9823,659676.0
2020-03-23 13:15:00,27.3,27.32,26.46,26.76,492142.0,27.002,27.0218,26.1712,26.4679,492142.0
2020-03-23 13:20:00,26.75,26.94,26.26,26.64,265825.0,26.458,26.646,25.9734,26.3492,265825.0
2020-03-23 13:25:00,26.68,26.69,26.04,26.3,252218.0,26.3888,26.3987,25.7558,26.013,252218.0
2020-03-23 13:30:00,26.38,26.86,26.05,26.31,215704.0,26.0921,26.5668,25.7657,26.0228,215704.0
2020-03-23 13:35:00,26.27,26.74,26.12,26.44,188673.0,25.9833,26.4482,25.8349,26.1514,188673.0
2020-03-23 13:40:00,26.43,26.75,26.28,26.43,158410.0,26.1415,26.458,25.9932,26.1415,158410.0
2020-03-23 13:45:00,26.46,27.35,26.43,27.1,209487.0,26.1712,27.0515,26.1415,26.8042,209487.0
2020-03-23 13:50:00,27.12,27.28,26.79,27.01,191785.0,26.824,26.9823,26.4976,26.7152,191785.0
2020-03-23 13:55:00,27.0,27.03,26.51,26.73,123460.0,26.7053,26.735,26.2207,26.4383,123460.0
2020-03-23 14:00:00,26.75,26.98,26.2,26.77,207655.0,26.458,26.6855,25.914,26.4778,207655.0
2020-03-23 14:05:00,26.78,27.04,26.43,26.62,201721.0,26.4877,26.7449,26.1415,26.3295,201721.0
2020-03-23 14:10:00,26.58,26.88,26.49,26.72,76052.0,26.2899,26.5866,26.2009,26.4284,76052.0
2020-03-23 14:15:00,26.75,27.31,26.71,27.07,180553.0,26.458,27.0119,26.4185,26.7746,180553.0
2020-03-23 14:20:00,27.1,27.25,26.74,26.91,185503.0,26.8042,26.9526,26.4482,26.6163,185503.0
2020-03-23 14:25:00,26.88,27.73,26.83,27.43,290408.0,26.5866,27.4274,26.5372,27.1306,290408.0
2020-03-23 14:30:00,27.4,27.47,27.0,27.04,164632.0,27.101,27.1702,26.7053,26.7449,164632.0
2020-03-23 14:35:00,27.09,27.36,26.85,27.19,227779.0,26.7943,27.0614,26.557,26.8932,227779.0
2020-03-23 14:40:00,27.15,27.5,27.03,27.23,171842.0,26.8537,27.1999,26.735,26.9328,171842.0
2020-03-23 14:45:00,27.31,27.93,27.16,27.86,180606.0,27.0119,27.6252,26.8636,27.5559,180606.0
2020-03-23 14:50:00,27.84,28.08,27.56,27.86,349341.0,27.5361,27.7735,27.2592,27.5559,349341.0
2020-03-23 14:55:00,27.89,29.32,27.86,29.21,519943.0,27.5856,29.0,27.5559,28.8912,519943.0
2020-03-23 15:00:00,29.17,29.25,28.41,28.61,404858.0,28.8516,28.9308,28.0999,28.2977,404858.0
2020-03-23 15:05:00,28.71,28.89,28.51,28.68,239573.0,28.3967,28.5747,28.1988,28.367,239573.0
2020-03-23 15:10:00,28.68,28.71,27.81,28.31,319157.0,28.367,28.3967,27.5065,28.001,319157.0
2020-03-23 15:15:00,28.19,28.49,27.8,28.45,287620.0,27.8823,28.1791,27.4966,28.1395,287620.0
2020-03-23 15:20:00,28.47,28.48,28.0,28.14,184146.0,28.1593,28.1692,27.6944,27.8329,184146.0
2020-03-23 15:25:00,28.12,28.16,27.44,27.73,262880.0,27.8131,27.8527,27.1405,27.4274,262880.0
2020-03-23 15:30:00,27.78,27.87,27.32,27.46,258491.0,27.4768,27.5658,27.0218,27.1603,258491.0
2020-03-23 15:35:00,27.46,27.95,27.4,27.87,249402.0,27.1603,27.6449,27.101,27.5658,249402.0
2020-03-23 15:40:00,27.85,28.09,27.63,28.03,320362.0,27.546,27.7834,27.3284,27.7241,320362.0
2020-03-23 15:45:00,28.0,28.25,27.89,28.07,267658.0,27.6944,27.9417,27.5856,27.7636,267658.0
2020-03-23 15:50:00,28.08,28.35,28.03,28.2,471300.0,27.7735,28.0406,27.7241,27.8922,471300.0
2020-03-23 15:55:00,28.2,28.37,28.02,28.15,506833.0,27.8922,28.0604,27.7142,27.8428,506833.0
2020-03-24 09:30:00,34.5,34.65,32.8,33.28,1285676.0,34.1235,34.2718,32.442,32.9168,1285676.0
2020-03-24 09:35:00,33.32,34.21,32.7,32.91,678761.0,32.9563,33.8366,32.3431,32.5508,678761.0
2020-03-24 09:40:00,32.95,33.4,32.52,33.14,563276.0,32.5904,33.0355,32.1651,32.7783,563276.0
2020-03-24 09:45:00,33.06,33.45,32.81,33.44,340113.0,32.6992,33.0849,32.4519,33.075,340113.0
2020-03-24 09:50:00,33.44,33.88,33.1,33.74,307498.0,33.075,33.5102,32.7387,33.3718,307498.0
2020-03-24 09:55:00,33.8,34.25,33.6,33.75,373767.0,33.4311,33.8762,33.2333,33.3816,373767.0
2020-03-24 10:00:00,33.77,34.14,33.47,34.0,291722.0,33.4014,33.7674,33.1047,33.6289,291722.0
2020-03-24 10:05:00,34.0,34.49,33.9,34.33,393758.0,33.6289,34.1136,33.53,33.9553,393758.0
2020-03-24 10:10:00,34.33,34.48,33.93,34.34,346054.0,33.9553,34.1037,33.5597,33.9652,346054.0
2020-03-24 10:15:00,34.37,36.31,34.21,36.21,805185.0,33.9949,35.9137,33.8366,35.8148,805185.0
2020-03-24 10:20:00,36.25,38.25,36.13,37.49,1126372.0,35.8544,37.8325,35.7357,37.0808,1126372.0
2020-03-24 10:25:00,37.48,39.59,37.2,39.0,1225151.0,37.0709,39.1579,36.794,38.5743,1225151.0
2020-03-24 10:30:00,38.91,39.0,36.88,37.16,856991.0,38.4853,38.5743,36.4775,36.7544,856991.0
2020-03-24 10:35:00,37.26,38.0,36.81,37.44,387645.0,36.8533,37.5853,36.4082,37.0314,387645.0
2020-03-24 10:40:00,37.49,38.3,37.01,38.2,359936.0,37.0808,37.882,36.6061,37.7831,359936.0
2020-03-24 10:45:00,38.24,38.45,36.62,36.67,505019.0,37.8226,38.0304,36.2203,36.2698,505019.0
2020-03-24 10:50:00,36.67,37.38,35.86,36.23,471900.0,36.2698,36.972,35.4686,35.8346,471900.0
2020-03-24 10:55:00,36.16,36.47,35.61,35.73,310959.0,35.7653,36.072,35.2213,35.34,310959.0
2020-03-24 11:00:00,35.8,36.5,35.56,35.85,355449.0,35.4093,36.1016,35.1719,35.4587,355449.0
2020-03-24 11:05:00,35.85,36.05,35.23,35.62,330279.0,35.4587,35.6565,34.8455,35.2312,330279.0
2020-03-24 11:10:00,35.63,35.83,35.05,35.44,234134.0,35.2411,35.4389,34.6675,35.0532,234134.0
2020-03-24 11:15:00,35.43,36.41,35.42,35.94,281185.0,35.0433,36.0126,35.0334,35.5477,281185.0
2020-03-24 11:20:00,35.92,36.73,35.86,36.16,266699.0,35.528,36.3291,35.4686,35.7653,266699.0
2020-03-24 11:25:00,36.15,36.68,36.06,36.48,189419.0,35.7555,36.2797,35.6664,36.0819,189419.0
2020-03-24 11:30:00,36.48,37.18,36.43,37.18,267666.0,36.0819,36.7742,36.0324,36.7742,267666.0
2020-03-24 11:35:00,37.16,37.61,37.05,37.35,264380.0,36.7544,37.1995,36.6456,36.9424,264380.0
2020-03-24 11:40:00,37.38,37.5,36.41,36.68,261016.0,36.972,37.0907,36.0126,36.2797,261016.0
2020-03-24 11:45:00,36.57,36.92,36.12,36.25,215778.0,36.1709,36.517,35.7258,35.8544,215778.0
2020-03-24 11:50:00,36.29,36.44,35.77,36.09,314448.0,35.8939,36.0423,35.3796,35.6961,314448.0
2020-03-24 11:55:00,36.08,36.69,36.02,36.14,155282.0,35.6862,36.2896,35.6269,35.7456,155282.0
2020-03-24 12:00:00,36.23,36.76,36.1,36.57,144539.0,35.8346,36.3588,35.706,36.1709,144539.0
2020-03-24 12:05:00,36.55,36.82,36.23,36.27,190215.0,36.1511,36.4181,35.8346,35.8741,190215.0
2020-03-24 12:10:00,36.29,36.54,36.07,36.32,194172.0,35.8939,36.1412,35.6763,35.9236,194172.0
2020-03-24 12:15:00,36.35,36.74,36.3,36.65,232360.0,35.9533,36.339,35.9038,36.25,232360.0
2020-03-24 12:20:00,36.65,36.88,36.4,36.53,228085.0,36.25,36.4775,36.0027,36.1313,228085.0
2020-03-24 12:25:00,36.5,37.28,36.5,36.99,253054.0,36.1016,36.8731,36.1016,36.5863,253054.0
2020-03-24 12:30:00,37.01,37.28,36.5,36.75,194934.0,36.6061,36.8731,36.1016,36.3489,194934.0
2020-03-24 12:35:00,36.68,36.91,36.18,36.28,197821.0,36.2797,36.5072,35.7851,35.884,197821.0
2020-03-24 12:40:00,36.28,36.5,35.82,36.03,244545.0,35.884,36.1016,35.4291,35.6368,244545.0
2020-03-24 12:45:00,36.02,36.06,35.34,35.59,269725.0,35.6269,35.6664,34.9543,35.2016,269725.0
2020-03-24 12:50:00,35.54,35.83,35.44,35.67,169723.0,35.1521,35.4389,35.0532,35.2807,169723.0
2020-03-24 12:55:00,35.65,36.01,35.58,35.67,101195.0,35.2609,35.617,35.1917,35.2807,101195.0
2020-03-24 13:00:00,35.66,35.91,35.41,35.49,133531.0,35.2708,35.5181,35.0235,35.1027,133531.0
2020-03-24 13:05:00,35.5,35.5,34.63,34.79,316304.0,35.1125,35.1125,34.252,34.4103,316304.0
2020-03-24 13:10:00,34.79,34.9,34.4,34.69,234392.0,34.4103,34.5191,34.0246,34.3114,234392.0
2020-03-24 13:15:00,34.63,34.76,34.18,34.46,196724.0,34.252,34.3806,33.807,34.0839,196724.0
2020-03-24 13:20:00,34.51,34.51,33.21,33.52,407340.0,34.1334,34.1334,32.8475,33.1542,407340.0
2020-03-24 13:25:00,33.5,34.27,33.5,33.67,247616.0,33.1344,33.896,33.1344,33.3025,247616.0
2020-03-24 13:30:00,33.67,34.06,33.61,33.95,237319.0,33.3025,33.6883,33.2432,33.5795,237319.0
2020-03-24 13:35:00,33.92,34.71,33.91,34.66,213100.0,33.5498,34.3312,33.5399,34.2817,213100.0
2020-03-24 13:40:00,34.67,34.87,34.12,34.32,186378.0,34.2916,34.4894,33.7476,33.9454,186378.0
2020-03-24 13:45:00,34.25,34.31,33.62,33.7,171868.0,33.8762,33.9355,33.2531,33.3322,171868.0
2020-03-24 13:50:00,33.62,33.71,33.2,33.41,232989.0,33.2531,33.3421,32.8376,33.0454,232989.0
2020-03-24 13:55:00,33.46,33.95,33.3,33.46,168347.0,33.0948,33.5795,32.9366,33.0948,168347.0
2020-03-24 14:00:00,33.53,33.91,33.25,33.35,116979.0,33.164,33.5399,32.8871,32.986,116979.0
2020-03-24 14:05:00,33.35,33.5,32.8,32.86,197820.0,32.986,33.1344,32.442,32.5014,197820.0
2020-03-24 14:10:00,32.84,33.42,32.77,33.11,183818.0,32.4816,33.0552,32.4123,32.7486,183818.0
2020-03-24 14:15:00,33.04,33.25,32.65,32.79,124541.0,32.6794,32.8871,32.2937,32.4321,124541.0
2020-03-24 14:20:00,32.71,33.2,32.69,33.08,164370.0,32.353,32.8376,32.3332,32.719,164370.0
2020-03-24 14:25:00,33.14,33.14,32.75,32.88,92405.0,32.7783,32.7783,32.3926,32.5211,92405.0
2020-03-24 14:30:00,32.9,32.91,32.14,32.67,240810.0,32.5409,32.5508,31.7892,32.3134,240810.0
2020-03-24 14:35:00,32.63,33.26,32.51,33.07,268507.0,32.2739,32.897,32.1552,32.7091,268507.0
2020-03-24 14:40:00,33.16,33.27,32.61,32.84,137756.0,32.7981,32.9069,32.2541,32.4816,137756.0
2020-03-24 14:45:00,32.86,32.91,32.36,32.44,113446.0,32.5014,32.5508,32.0068,32.0859,113446.0
2020-03-24 14:50:00,32.4,32.85,32.35,32.69,195490.0,32.0464,32.4915,31.9969,32.3332,195490.0
2020-03-24 14:55:00,32.69,33.25,32.59,33.16,180291.0,32.3332,32.8871,32.2343,32.7981,180291.0
2020-03-24 15:00:00,33.19,33.19,32.5,32.52,158762.0,32.8278,32.8278,32.1453,32.1651,158762.0
2020-03-24 15:05:00,32.53,32.83,32.26,32.34,130941.0,32.175,32.4717,31.9079,31.987,130941.0
2020-03-24 15:10:00,32.33,32.7,32.14,32.65,158630.0,31.9771,32.3431,31.7892,32.2937,158630.0
2020-03-24 15:15:00,32.68,33.0,32.61,32.91,196875.0,32.3233,32.6398,32.2541,32.5508,196875.0
2020-03-24 15:20:00,32.9,33.86,32.82,33.61,319631.0,32.5409,33.4904,32.4618,33.2432,319631.0
2020-03-24 15:25:00,33.65,34.23,33.59,33.7,384884.0,33.2827,33.8564,33.2234,33.3322,384884.0
2020-03-24 15:30:00,33.76,34.15,33.7,34.08,231935.0,33.3915,33.7773,33.3322,33.708,231935.0
2020-03-24 15:35:00,34.12,34.49,33.91,34.1,234182.0,33.7476,34.1136,33.5399,33.7278,234182.0
2020-03-24 15:40:00,34.1,34.7,34.04,34.43,265854.0,33.7278,34.3213,33.6685,34.0542,265854.0
2020-03-24 15:45:00,34.45,34.58,34.09,34.14,258340.0,34.074,34.2026,33.7179,33.7674,258340.0
2020-03-24 15:50:00,34.14,34.58,34.14,34.19,333580.0,33.7674,34.2026,33.7674,33.8168,333580.0
2020-03-24 15:55:00,34.19,34.91,34.15,34.48,535539.0,33.8168,34.529,33.7773,34.1037,535539.0
2020-03-25 09:30:00,40.64,41.39,37.94,40.04,1919601.0,40.1964,40.9383,37.5259,39.603,1919601.0
2020-03-25 09:35:00,40.22,42.0,39.55,41.39,980672.0,39.781,41.5416,39.1183,40.9383,980672.0
2020-03-25 09:40:00,41.4,41.5,39.8,41.25,868625.0,40.9482,41.0471,39.3656,40.7998,868625.0
2020-03-25 09:45:00,41.24,41.48,38.27,38.72,806664.0,40.7899,41.0273,37.8523,38.2974,806664.0
2020-03-25 09:50:00,38.7,38.85,35.75,35.87,1244184.0,38.2776,38.426,35.3598,35.4785,1244184.0
2020-03-25 09:55:00,35.89,37.5,35.16,35.91,1000058.0,35.4983,37.0907,34.7763,35.5181,1000058.0
2020-03-25 10:00:00,35.91,36.64,34.71,35.6,777208.0,35.5181,36.2401,34.3312,35.2115,777208.0
2020-03-25 10:05:00,35.61,36.45,35.21,36.23,585337.0,35.2213,36.0522,34.8257,35.8346,585337.0
2020-03-25 10:10:00,36.23,36.52,35.18,36.02,316083.0,35.8346,36.1214,34.796,35.6269,316083.0
2020-03-25 10:15:00,35.98,36.29,35.76,36.04,269522.0,35.5873,35.8939,35.3697,35.6467,269522.0
2020-03-25 10:20:00,36.0,37.8,35.84,37.27,453187.0,35.6071,37.3874,35.4488,36.8632,453187.0
2020-03-25 10:25:00,37.38,37.38,36.57,36.94,259173.0,36.972,36.972,36.1709,36.5368,259173.0
2020-03-25 10:30:00,36.99,38.13,36.95,38.11,520684.0,36.5863,37.7138,36.5467,37.6941,520684.0
2020-03-25 10:35:00,38.13,38.28,37.2,38.03,411222.0,37.7138,37.8622,36.794,37.6149,411222.0
2020-03-25 10:40:00,37.99,38.74,37.89,38.6,350685.0,37.5754,38.3172,37.4765,38.1787,350685.0
2020-03-25 10:45:00,38.58,38.9,37.67,38.18,581766.0,38.1589,38.4754,37.2589,37.7633,581766.0
2020-03-25 10:50:00,38.12,39.59,38.01,39.35,375351.0,37.704,39.1579,37.5952,38.9205,375351.0
2020-03-25 10:55:00,39.35,39.94,39.15,39.76,292182.0,38.9205,39.5041,38.7227,39.3261,292182.0
2020-03-25 11:00:00,39.82,40.26,39.45,39.93,486096.0,39.3854,39.8206,39.0194,39.4942,486096.0
2020-03-25 11:05:00,39.94,40.43,39.7,40.2,271717.0,39.5041,39.9887,39.2667,39.7613,271717.0
2020-03-25 11:10:00,40.22,40.29,39.16,39.52,344841.0,39.781,39.8503,38.7326,39.0887,344841.0
2020-03-25 11:15:00,39.52,39.79,39.09,39.41,215441.0,39.0887,39.3557,38.6634,38.9799,215441.0
2020-03-25 11:20:00,39.45,40.12,39.4,39.96,197847.0,39.0194,39.6821,38.97,39.5239,197847.0
2020-03-25 11:25:00,39.91,40.48,39.65,40.3,244488.0,39.4744,40.0382,39.2173,39.8602,244488.0
2020-03-25 11:30:00,40.29,40.69,40.07,40.59,259476.0,39.8503,40.2459,39.6327,40.147,259476.0
2020-03-25 11:35:00,40.63,40.65,39.91,40.13,159391.0,40.1866,40.2063,39.4744,39.692,159391.0
2020-03-25 11:40:00,40.17,40.41,39.92,40.19,137511.0,39.7316,39.969,39.4843,39.7514,137511.0
2020-03-25 11:45:00,40.17,40.18,39.59,39.95,194636.0,39.7316,39.7415,39.1579,39.514,194636.0
2020-03-25 11:50:00,39.92,40.2,39.83,39.97,138314.0,39.4843,39.7613,39.3953,39.5338,138314.0
2020-03-25 11:55:00,39.95,40.44,39.78,40.21,153233.0,39.514,39.9986,39.3458,39.7711,153233.0
2020-03-25 12:00:00,40.2,40.97,40.11,40.94,195259.0,39.7613,40.5228,39.6722,40.4932,195259.0
2020-03-25 12:05:00,40.94,41.34,40.73,41.04,340584.0,40.4932,40.8888,40.2855,40.5921,340584.0
2020-03-25 12:10:00,41.07,41.64,40.9,41.62,246714.0,40.6218,41.1855,40.4536,41.1658,246714.0
2020-03-25 12:15:00,41.61,42.25,41.5,41.87,395252.0,41.1559,41.7889,41.0471,41.413,395252.0
2020-03-25 12:20:00,41.87,42.14,41.65,41.98,281481.0,41.413,41.6801,41.1954,41.5218,281481.0
2020-03-25 12:25:00,41.96,43.3,41.91,42.77,558216.0,41.502,42.8274,41.4526,42.3032,558216.0
2020-03-25 12:30:00,42.75,42.78,41.73,42.24,388264.0,42.2834,42.3131,41.2746,41.779,388264.0
2020-03-25 12:35:00,42.16,42.8,41.67,42.53,310848.0,41.6999,42.3329,41.2152,42.0658,310848.0
2020-03-25 12:40:00,42.54,42.74,42.27,42.46,213379.0,42.0757,42.2735,41.8087,41.9966,213379.0
2020-03-25 12:45:00,42.46,43.2,42.35,42.62,280286.0,41.9966,42.7285,41.8878,42.1548,280286.0
2020-03-25 12:50:00,42.65,42.84,41.9,42.08,230050.0,42.1845,42.3724,41.4427,41.6207,230050.0
2020-03-25 12:55:00,42.01,42.1,41.14,41.84,268678.0,41.5515,41.6405,40.691,41.3834,268678.0
2020-03-25 13:00:00,41.88,42.41,41.61,42.12,193499.0,41.4229,41.9471,41.1559,41.6603,193499.0
2020-03-25 13:05:00,42.07,42.34,41.66,42.29,181275.0,41.6108,41.8779,41.2053,41.8284,181275.0
2020-03-25 13:10:00,42.23,42.38,41.84,42.0,151408.0,41.7691,41.9175,41.3834,41.5416,151408.0
2020-03-25 13:15:00,42.01,42.44,41.59,42.06,164927.0,41.5515,41.9768,41.1361,41.601,164927.0
2020-03-25 13:20:00,42.1,42.47,41.92,42.33,126455.0,41.6405,42.0065,41.4625,41.868,126455.0
2020-03-25 13:25:00,42.34,42.46,41.8,42.06,155746.0,41.8779,41.9966,41.3438,41.601,155746.0
2020-03-25 13:30:00,42.08,42.33,41.77,42.08,178794.0,41.6207,41.868,41.3141,41.6207,178794.0
2020-03-25 13:35:00,42.12,42.45,41.96,42.38,87360.0,41.6603,41.9867,41.502,41.9175,87360.0
2020-03-25 13:40:00,42.37,43.25,42.37,43.05,337819.0,41.9076,42.778,41.9076,42.5801,337819.0
2020-03-25 13:45:00,43.09,43.6,42.91,43.17,271423.0,42.6197,43.1241,42.4417,42.6988,271423.0
2020-03-25 13:50:00,43.13,43.36,42.64,42.88,195389.0,42.6593,42.8868,42.1746,42.412,195389.0
2020-03-25 13:55:00,42.82,43.06,42.25,42.48,237961.0,42.3527,42.59,41.7889,42.0164,237961.0
2020-03-25 14:00:00,42.5,42.78,41.71,41.92,291765.0,42.0361,42.3131,41.2548,41.4625,291765.0
2020-03-25 14:05:00,41.9,42.15,41.35,41.8,275493.0,41.4427,41.69,40.8987,41.3438,275493.0
2020-03-25 14:10:00,41.86,42.5,41.79,42.35,173692.0,41.4031,42.0361,41.3339,41.8878,173692.0
2020-03-25 14:15:00,42.36,42.68,42.0,42.59,167652.0,41.8977,42.2142,41.5416,42.1252,167652.0
2020-03-25 14:20:00,42.48,43.0,42.32,42.63,150299.0,42.0164,42.5307,41.8581,42.1647,150299.0
2020-03-25 14:25:00,42.69,42.7,42.21,42.41,90277.0,42.2241,42.234,41.7493,41.9471,90277.0
2020-03-25 14:30:00,42.37,42.5,42.11,42.34,167178.0,41.9076,42.0361,41.6504,41.8779,167178.0
2020-03-25 14:35:00,42.28,42.7,42.1,42.39,195561.0,41.8185,42.234,41.6405,41.9273,195561.0
2020-03-25 14:40:00,42.4,42.82,42.29,42.67,140440.0,41.9372,42.3527,41.8284,42.2043,140440.0
2020-03-25 14:45:00,42.64,43.35,42.64,43.27,207410.0,42.1746,42.8769,42.1746,42.7977,207410.0
2020-03-25 14:50:00,43.22,43.32,42.65,42.99,169411.0,42.7483,42.8472,42.1845,42.5208,169411.0
2020-03-25 14:55:00,43.03,43.65,42.98,43.2,200620.0,42.5604,43.1736,42.5109,42.7285,200620.0
2020-03-25 15:00:00,43.18,43.66,43.0,43.48,176763.0,42.7087,43.1835,42.5307,43.0055,176763.0
2020-03-25 15:05:00,43.5,44.18,43.32,43.98,277695.0,43.0252,43.6978,42.8472,43.5,277695.0
2020-03-25 15:10:00,44.0,44.23,43.6,44.22,266469.0,43.5198,43.7473,43.1241,43.7374,266469.0
2020-03-25 15:15:00,44.2,45.45,44.2,44.89,685799.0,43.7176,44.954,43.7176,44.4001,685799.0
2020-03-25 15:20:00,44.79,45.4,44.55,44.72,325589.0,44.3012,44.9045,44.0638,44.2319,325589.0
2020-03-25 15:25:00,44.79,45.19,44.08,44.28,341804.0,44.3012,44.6968,43.5989,43.7967,341804.0
2020-03-25 15:30:00,44.26,45.13,44.21,44.38,247651.0,43.7769,44.6374,43.7275,43.8956,247651.0
2020-03-25 15:35:00,44.32,44.87,44.16,44.68,306132.0,43.8363,44.3803,43.678,44.1924,306132.0
2020-03-25 15:40:00,44.7,44.96,43.7,43.88,386000.0,44.2121,44.4693,43.2231,43.4011,386000.0
2020-03-25 15:45:00,43.84,43.98,42.53,42.69,430325.0,43.3615,43.5,42.0658,42.2241,430325.0
2020-03-25 15:50:00,42.67,42.67,41.33,42.46,661086.0,42.2043,42.2043,40.8789,41.9966,661086.0
2020-03-25 15:55:00,42.56,42.76,41.98,42.41,710657.0,42.0955,42.2933,41.5218,41.9471,710657.0
2020-03-26 09:30:00,42.83,43.2,41.13,41.92,1013169.0,42.3625,42.7285,40.6811,41.4625,1013169.0
2020-03-26 09:35:00,42.16,42.96,41.0,42.64,434312.0,41.6999,42.4911,40.5525,42.1746,434312.0
2020-03-26 09:40:00,42.68,43.3,41.02,41.38,503167.0,42.2142,42.8274,40.5723,40.9284,503167.0
2020-03-26 09:45:00,41.21,41.52,39.38,40.06,907824.0,40.7602,41.0668,38.9502,39.6228,907824.0
2020-03-26 09:50:00,40.11,41.72,39.81,41.2,487505.0,39.6722,41.2647,39.3755,40.7503,487505.0
2020-03-26 09:55:00,41.19,41.77,40.5,40.69,406902.0,40.7404,41.3141,40.058,40.2459,406902.0
2020-03-26 10:00:00,40.69,41.17,40.5,41.06,271294.0,40.2459,40.7207,40.058,40.6119,271294.0
2020-03-26 10:05:00,41.01,42.87,41.0,42.81,379742.0,40.5624,42.4021,40.5525,42.3428,379742.0
2020-03-26 10:10:00,42.81,43.45,42.4,42.5,464413.0,42.3428,42.9758,41.9372,42.0361,464413.0
2020-03-26 10:15:00,42.48,43.28,42.36,43.15,316233.0,42.0164,42.8076,41.8977,42.6791,316233.0
2020-03-26 10:20:00,43.15,43.38,42.76,43.08,241524.0,42.6791,42.9065,42.2933,42.6098,241524.0
2020-03-26 10:25:00,43.08,43.13,42.8,42.89,196426.0,42.6098,42.6593,42.3329,42.4219,196426.0
2020-03-26 10:30:00,42.94,45.93,42.88,45.93,741027.0,42.4713,45.4287,42.412,45.4287,741027.0
2020-03-26 10:35:00,45.82,45.94,44.15,44.53,609165.0,45.3199,45.4386,43.6681,44.044,609165.0
2020-03-26 10:40:00,44.58,44.92,43.8,44.81,281968.0,44.0934,44.4297,43.322,44.3209,281968.0
2020-03-26 10:45:00,44.8,45.35,43.92,44.5,282433.0,44.311,44.855,43.4406,44.0143,282433.0
2020-03-26 10:50:00,44.44,44.75,44.02,44.7,155946.0,43.955,44.2616,43.5396,44.2121,155946.0
2020-03-26 10:55:00,44.61,45.5,44.55,45.48,233909.0,44.1231,45.0034,44.0638,44.9836,233909.0
2020-03-26 11:00:00,45.45,46.98,45.1,46.64,544551.0,44.954,46.4673,44.6078,46.131,544551.0
2020-03-26 11:05:00,46.68,47.2,46.12,46.79,359925.0,46.1705,46.6849,45.6166,46.2793,359925.0
2020-03-26 11:10:00,46.75,47.18,46.54,46.6,362786.0,46.2398,46.6651,46.0321,46.0914,362786.0
2020-03-26 11:15:00,46.55,47.42,46.31,47.33,428430.0,46.0419,46.9025,45.8046,46.8134,428430.0
2020-03-26 11:20:00,47.35,48.52,47.11,47.74,625873.0,46.8332,47.9904,46.5958,47.219,625873.0
2020-03-26 11:25:00,47.8,48.45,47.8,48.22,386709.0,47.2783,47.9212,47.2783,47.6937,386709.0
2020-03-26 11:30:00,48.17,49.8,47.85,49.74,643555.0,47.6443,49.2565,47.3278,49.1971,643555.0
2020-03-26 11:35:00,49.78,49.87,48.8,49.12,518614.0,49.2367,49.3257,48.2674,48.5839,518614.0
2020-03-26 11:40:00,49.21,49.66,48.87,49.34,341628.0,48.6729,49.118,48.3366,48.8015,341628.0
2020-03-26 11:45:00,49.41,49.41,47.55,48.21,579760.0,48.8707,48.8707,47.031,47.6838,579760.0
2020-03-26 11:50:00,48.17,48.54,47.8,48.28,236333.0,47.6443,48.0102,47.2783,47.7531,236333.0
2020-03-26 11:55:00,48.27,48.38,47.5,47.95,316070.0,47.7432,47.852,46.9816,47.4267,316070.0
2020-03-26 12:00:00,47.97,49.37,47.62,48.89,342604.0,47.4464,48.8312,47.1003,48.3564,342604.0
2020-03-26 12:05:00,48.88,48.93,47.64,47.64,259710.0,48.3465,48.396,47.12,47.12,259710.0
2020-03-26 12:10:00,47.65,47.76,46.84,46.88,427056.0,47.1299,47.2387,46.3288,46.3683,427056.0
2020-03-26 12:15:00,46.92,47.04,46.02,46.19,351345.0,46.4079,46.5266,45.5177,45.6859,351345.0
2020-03-26 12:20:00,46.23,47.1,46.02,46.97,248380.0,45.7254,46.5859,45.5177,46.4574,248380.0
2020-03-26 12:25:00,46.93,47.83,46.65,46.95,225663.0,46.4178,47.308,46.1409,46.4376,225663.0
2020-03-26 12:30:00,46.81,47.44,46.63,47.33,163099.0,46.2991,46.9222,46.1211,46.8134,163099.0
2020-03-26 12:35:00,47.26,47.39,46.62,46.76,139603.0,46.7442,46.8728,46.1112,46.2497,139603.0
2020-03-26 12:40:00,46.77,47.29,46.34,46.86,175843.0,46.2595,46.7739,45.8342,46.3486,175843.0
2020-03-26 12:45:00,46.77,46.95,46.22,46.66,98346.0,46.2595,46.4376,45.7155,46.1507,98346.0
2020-03-26 12:50:00,46.61,47.15,46.26,46.37,145829.0,46.1013,46.6354,45.7551,45.8639,145829.0
2020-03-26 12:55:00,46.34,46.67,45.91,46.35,187041.0,45.8342,46.1606,45.4089,45.8441,187041.0
2020-03-26 13:00:00,46.32,46.4,45.64,46.13,181821.0,45.8145,45.8936,45.1419,45.6265,181821.0
2020-03-26 13:05:00,46.13,46.28,45.26,45.35,271566.0,45.6265,45.7749,44.766,44.855,271566.0
2020-03-26 13:10:00,45.32,45.47,43.84,43.89,435700.0,44.8254,44.9737,43.3615,43.411,435700.0
2020-03-26 13:15:00,43.96,45.1,43.62,44.26,405676.0,43.4802,44.6078,43.1439,43.7769,405676.0
2020-03-26 13:20:00,44.31,44.68,43.51,43.65,291716.0,43.8264,44.1924,43.0351,43.1736,291716.0
2020-03-26 13:25:00,43.63,44.21,42.83,44.11,422420.0,43.1538,43.7275,42.3625,43.6286,422420.0
2020-03-26 13:30:00,44.08,44.08,43.18,43.48,197155.0,43.5989,43.5989,42.7087,43.0055,197155.0
2020-03-26 13:35:00,43.53,44.29,43.19,43.93,203370.0,43.0549,43.8066,42.7186,43.4505,203370.0
2020-03-26 13:40:00,43.88,45.0,43.85,44.9,278370.0,43.4011,44.5089,43.3714,44.41,278370.0
2020-03-26 13:45:00,44.94,45.0,44.07,44.67,187265.0,44.4495,44.5089,43.589,44.1825,187265.0
2020-03-26 13:50:00,44.64,45.0,44.45,44.79,134083.0,44.1528,44.5089,43.9649,44.3012,134083.0
2020-03-26 13:55:00,44.78,44.93,44.06,44.26,157127.0,44.2913,44.4396,43.5791,43.7769,157127.0
2020-03-26 14:00:00,44.36,44.65,44.03,44.45,141986.0,43.8758,44.1627,43.5494,43.9649,141986.0
2020-03-26 14:05:00,44.48,44.48,43.2,43.78,213615.0,43.9945,43.9945,42.7285,43.3022,213615.0
2020-03-26 14:10:00,43.76,44.08,43.4,43.61,156505.0,43.2824,43.5989,42.9263,43.134,156505.0
2020-03-26 14:15:00,43.55,44.06,43.04,43.04,199294.0,43.0747,43.5791,42.5703,42.5703,199294.0
2020-03-26 14:20:00,43.05,43.68,43.0,43.21,164044.0,42.5801,43.2033,42.5307,42.7384,164044.0
2020-03-26 14:25:00,43.25,43.76,43.04,43.46,127059.0,42.778,43.2824,42.5703,42.9857,127059.0
2020-03-26 14:30:00,43.42,44.27,41.68,43.04,758803.0,42.9461,43.7868,41.2251,42.5703,758803.0
2020-03-26 14:35:00,43.09,44.43,42.5,43.26,432388.0,42.6197,43.9451,42.0361,42.7879,432388.0
2020-03-26 14:40:00,43.32,44.0,42.82,43.04,243442.0,42.8472,43.5198,42.3527,42.5703,243442.0
2020-03-26 14:45:00,43.02,43.33,42.44,42.57,222203.0,42.5505,42.8571,41.9768,42.1054,222203.0
2020-03-26 14:50:00,42.66,42.8,42.02,42.1,293581.0,42.1944,42.3329,41.5614,41.6405,293581.0
2020-03-26 14:55:00,42.09,42.76,41.38,41.63,513676.0,41.6306,42.2933,40.9284,41.1756,513676.0
2020-03-26 15:00:00,41.69,42.34,41.15,41.4,332717.0,41.235,41.8779,40.7009,40.9482,332717.0
2020-03-26 15:05:00,41.38,41.6,40.96,41.0,473608.0,40.9284,41.146,40.513,40.5525,473608.0
2020-03-26 15:10:00,41.01,41.1,40.0,40.21,775886.0,40.5624,40.6514,39.5634,39.7711,775886.0
2020-03-26 15:15:00,40.23,40.35,38.1,38.57,982525.0,39.7909,39.9096,37.6842,38.149,982525.0
2020-03-26 15:20:00,38.6,40.01,38.47,39.65,654152.0,38.1787,39.5733,38.0501,39.2173,654152.0
2020-03-26 15:25:00,39.56,41.47,39.06,40.42,558440.0,39.1282,41.0174,38.6337,39.9788,558440.0
2020-03-26 15:30:00,40.42,40.75,40.01,40.34,401552.0,39.9788,40.3052,39.5733,39.8997,401552.0
2020-03-26 15:35:00,40.35,40.43,39.26,39.6,428866.0,39.9096,39.9887,38.8315,39.1678,428866.0
2020-03-26 15:40:00,39.58,39.84,38.54,38.55,513730.0,39.148,39.4052,38.1194,38.1293,513730.0
2020-03-26 15:45:00,38.56,39.39,37.85,38.8,934235.0,38.1391,38.9601,37.4369,38.3765,934235.0
2020-03-26 15:50:00,38.91,40.88,38.9,40.35,805608.0,38.4853,40.4338,38.4754,39.9096,805608.0
2020-03-26 15:55:00,40.39,41.1,40.06,40.61,744680.0,39.9492,40.6514,39.6228,40.1668,744680.0
2020-03-27 09:30:00,37.51,37.53,35.55,35.58,1795912.0,37.1006,37.1204,35.162,35.1917,1795912.0
2020-03-27 09:35:00,35.55,35.97,35.1,35.94,1808528.0,35.162,35.5774,34.7169,35.5477,1808528.0
2020-03-27 09:40:00,35.95,36.73,35.3,35.89,959947.0,35.5576,36.3291,34.9147,35.4983,959947.0
2020-03-27 09:45:00,35.89,36.29,35.5,36.12,546952.0,35.4983,35.8939,35.1125,35.7258,546952.0
2020-03-27 09:50:00,36.12,36.46,35.6,35.74,301659.0,35.7258,36.0621,35.2115,35.3499,301659.0
2020-03-27 09:55:00,35.74,35.79,35.25,35.25,482283.0,35.3499,35.3994,34.8653,34.8653,482283.0
2020-03-27 10:00:00,35.26,35.44,35.12,35.27,367380.0,34.8752,35.0532,34.7367,34.8851,367380.0
2020-03-27 10:05:00,35.27,35.5,35.0,35.28,525519.0,34.8851,35.1125,34.618,34.8949,525519.0
2020-03-27 10:10:00,35.3,35.71,35.26,35.47,339521.0,34.9147,35.3203,34.8752,35.0829,339521.0
2020-03-27 10:15:00,35.43,35.65,35.01,35.09,357165.0,35.0433,35.2609,34.6279,34.707,357165.0
2020-03-27 10:20:00,35.07,35.29,34.61,34.71,527451.0,34.6872,34.9048,34.2323,34.3312,527451.0
2020-03-27 10:25:00,34.7,35.26,34.55,34.88,364997.0,34.3213,34.8752,34.1729,34.4993,364997.0
2020-03-27 10:30:00,34.85,34.89,34.2,34.25,242224.0,34.4696,34.5092,33.8267,33.8762,242224.0
2020-03-27 10:35:00,34.27,34.6,34.1,34.22,313491.0,33.896,34.2224,33.7278,33.8465,313491.0
2020-03-27 10:40:00,34.2,34.21,33.57,33.87,522399.0,33.8267,33.8366,33.2036,33.5003,522399.0
2020-03-27 10:45:00,33.83,33.98,33.5,33.75,331570.0,33.4608,33.6091,33.1344,33.3816,331570.0
2020-03-27 10:50:00,33.71,34.08,33.54,33.96,338289.0,33.3421,33.708,33.1739,33.5894,338289.0
2020-03-27 10:55:00,33.98,34.03,33.35,33.45,526230.0,33.6091,33.6586,32.986,33.0849,526230.0
2020-03-27 11:00:00,33.43,33.75,33.01,33.07,400991.0,33.0651,33.3816,32.6497,32.7091,400991.0
2020-03-27 11:05:00,33.1,34.09,32.8,34.04,779131.0,32.7387,33.7179,32.442,33.6685,779131.0
2020-03-27 11:10:00,34.02,34.02,33.5,33.76,339469.0,33.6487,33.6487,33.1344,33.3915,339469.0
2020-03-27 11:15:00,33.8,34.7,33.78,34.41,569763.0,33.4311,34.3213,33.4113,34.0344,569763.0
2020-03-27 11:20:00,34.42,34.63,33.86,33.95,309285.0,34.0443,34.252,33.4904,33.5795,309285.0
2020-03-27 11:25:00,33.97,34.3,33.89,34.02,211830.0,33.5992,33.9256,33.5201,33.6487,211830.0
2020-03-27 11:30:00,34.04,34.39,33.89,34.21,232947.0,33.6685,34.0147,33.5201,33.8366,232947.0
2020-03-27 11:35:00,34.18,34.4,34.03,34.05,148258.0,33.807,34.0246,33.6586,33.6784,148258.0
2020-03-27 11:40:00,34.06,34.16,33.9,33.92,227422.0,33.6883,33.7872,33.53,33.5498,227422.0
2020-03-27 11:45:00,33.91,34.04,33.9,34.0,170999.0,33.5399,33.6685,33.53,33.6289,170999.0
2020-03-27 11:50:00,34.0,34.35,33.99,34.23,162075.0,33.6289,33.9751,33.619,33.8564,162075.0
2020-03-27 11:55:00,34.22,34.57,34.13,34.23,146285.0,33.8465,34.1927,33.7575,33.8564,146285.0
2020-03-27 12:00:00,34.23,34.33,34.03,34.16,117995.0,33.8564,33.9553,33.6586,33.7872,117995.0
2020-03-27 12:05:00,34.16,34.21,33.9,34.04,130349.0,33.7872,33.8366,33.53,33.6685,130349.0
2020-03-27 12:10:00,34.05,34.12,33.52,33.81,189011.0,33.6784,33.7476,33.1542,33.441,189011.0
2020-03-27 12:15:00,33.81,34.05,33.7,33.88,334386.0,33.441,33.6784,33.3322,33.5102,334386.0
2020-03-27 12:20:00,33.88,33.93,33.7,33.78,156445.0,33.5102,33.5597,33.3322,33.4113,156445.0
2020-03-27 12:25:00,33.78,33.83,33.6,33.64,190489.0,33.4113,33.4608,33.2333,33.2728,190489.0
2020-03-27 12:30:00,33.64,34.06,33.63,33.93,129013.0,33.2728,33.6883,33.263,33.5597,129013.0
2020-03-27 12:35:00,33.91,34.17,33.87,34.02,180299.0,33.5399,33.7971,33.5003,33.6487,180299.0
2020-03-27 12:40:00,34.01,34.04,33.88,33.96,145836.0,33.6388,33.6685,33.5102,33.5894,145836.0
2020-03-27 12:45:00,33.96,33.98,33.63,33.64,130755.0,33.5894,33.6091,33.263,33.2728,130755.0
2020-03-27 12:50:00,33.64,33.8,33.63,33.75,100380.0,33.2728,33.4311,33.263,33.3816,100380.0
2020-03-27 12:55:00,33.75,33.76,33.5,33.53,199208.0,33.3816,33.3915,33.1344,33.164,199208.0
2020-03-27 13:00:00,33.55,33.74,33.5,33.66,88112.0,33.1838,33.3718,33.1344,33.2926,88112.0
2020-03-27 13:05:00,33.68,33.7,33.25,33.25,297217.0,33.3124,33.3322,32.8871,32.8871,297217.0
2020-03-27 13:10:00,33.25,33.26,32.95,32.96,296882.0,32.8871,32.897,32.5904,32.6003,296882.0
2020-03-27 13:15:00,32.96,33.46,32.91,33.27,264370.0,32.6003,33.0948,32.5508,32.9069,264370.0
2020-03-27 13:20:00,33.27,33.68,33.25,33.33,210694.0,32.9069,33.3124,32.8871,32.9662,210694.0
2020-03-27 13:25:00,33.33,33.61,33.3,33.41,112966.0,32.9662,33.2432,32.9366,33.0454,112966.0
2020-03-27 13:30:00,33.43,34.29,33.39,34.12,325630.0,33.0651,33.9158,33.0256,33.7476,325630.0
2020-03-27 13:35:00,34.12,34.67,33.68,34.67,420742.0,33.7476,34.2916,33.3124,34.2916,420742.0
2020-03-27 13:40:00,34.62,35.8,34.54,35.16,571370.0,34.2422,35.4093,34.163,34.7763,571370.0
2020-03-27 13:45:00,35.19,35.32,34.5,34.74,377268.0,34.8059,34.9345,34.1235,34.3608,377268.0
2020-03-27 13:50:00,34.71,35.28,34.62,34.95,316879.0,34.3312,34.8949,34.2422,34.5686,316879.0
2020-03-27 13:55:00,34.96,35.75,34.96,35.54,482305.0,34.5784,35.3598,34.5784,35.1521,482305.0
2020-03-27 14:00:00,35.54,36.48,35.5,36.0,756347.0,35.1521,36.0819,35.1125,35.6071,756347.0
2020-03-27 14:05:00,36.0,36.1,35.4,35.43,543032.0,35.6071,35.706,35.0136,35.0433,543032.0
2020-03-27 14:10:00,35.45,35.45,34.82,35.16,492515.0,35.0631,35.0631,34.44,34.7763,492515.0
2020-03-27 14:15:00,35.15,35.93,35.11,35.62,256608.0,34.7664,35.5379,34.7268,35.2312,256608.0
2020-03-27 14:20:00,35.67,35.9,35.3,35.38,236126.0,35.2807,35.5082,34.9147,34.9939,236126.0
2020-03-27 14:25:00,35.44,35.67,34.88,35.12,274577.0,35.0532,35.2807,34.4993,34.7367,274577.0
2020-03-27 14:30:00,35.12,35.35,34.8,35.24,212768.0,34.7367,34.9642,34.4202,34.8554,212768.0
2020-03-27 14:35:00,35.26,35.26,34.92,34.94,194590.0,34.8752,34.8752,34.5389,34.5587,194590.0
2020-03-27 14:40:00,34.97,35.01,34.8,34.85,219573.0,34.5883,34.6279,34.4202,34.4696,219573.0
2020-03-27 14:45:00,34.84,35.0,34.5,34.5,291974.0,34.4598,34.618,34.1235,34.1235,291974.0
2020-03-27 14:50:00,34.51,35.0,34.2,35.0,334847.0,34.1334,34.618,33.8267,34.618,334847.0
2020-03-27 14:55:00,35.0,35.15,34.42,34.86,256996.0,34.618,34.7664,34.0443,34.4795,256996.0
2020-03-27 15:00:00,34.82,35.44,34.6,35.2,257165.0,34.44,35.0532,34.2224,34.8158,257165.0
2020-03-27 15:05:00,35.2,35.56,35.06,35.56,206201.0,34.8158,35.1719,34.6773,35.1719,206201.0
2020-03-27 15:10:00,35.57,35.86,34.61,34.7,403698.0,35.1818,35.4686,34.2323,34.3213,403698.0
2020-03-27 15:15:00,34.7,35.09,34.68,34.96,201000.0,34.3213,34.707,34.3015,34.5784,201000.0
2020-03-27 15:20:00,34.92,35.0,34.65,34.87,177291.0,34.5389,34.618,34.2718,34.4894,177291.0
2020-03-27 15:25:00,34.88,35.67,34.88,35.33,267822.0,34.4993,35.2807,34.4993,34.9444,267822.0
2020-03-27 15:30:00,35.34,35.55,34.8,34.84,210415.0,34.9543,35.162,34.4202,34.4598,210415.0
2020-03-27 15:35:00,34.83,34.9,34.53,34.66,268810.0,34.4499,34.5191,34.1531,34.2817,268810.0
2020-03-27 15:40:00,34.65,34.82,34.5,34.62,301699.0,34.2718,34.44,34.1235,34.2422,301699.0
2020-03-27 15:45:00,34.64,34.74,34.5,34.53,241950.0,34.2619,34.3608,34.1235,34.1531,241950.0
2020-03-27 15:50:00,34.53,34.72,34.5,34.58,282710.0,34.1531,34.3411,34.1235,34.2026,282710.0
2020-03-27 15:55:00,34.58,34.85,34.45,34.5,429214.0,34.2026,34.4696,34.074,34.1235,429214.0
2020-03-30 09:30:00,32.31,32.63,31.31,31.74,983664.0,31.9574,32.2739,30.9683,31.3936,983664.0
2020-03-30 09:35:00,31.72,31.75,30.0,30.0,810555.0,31.3738,31.4035,29.6726,29.6726,810555.0
2020-03-30 09:40:00,30.01,30.01,28.52,29.22,1137547.0,29.6825,29.6825,28.2087,28.9011,1137547.0
2020-03-30 09:45:00,29.22,29.69,28.75,29.29,769004.0,28.9011,29.366,28.4362,28.9703,769004.0
2020-03-30 09:50:00,29.28,30.17,29.16,29.5,568035.0,28.9604,29.8407,28.8417,29.178,568035.0
2020-03-30 09:55:00,29.57,29.72,29.2,29.68,263438.0,29.2473,29.3956,28.8813,29.3561,263438.0
2020-03-30 10:00:00,29.66,29.8,29.15,29.53,233410.0,29.3363,29.4748,28.8319,29.2077,233410.0
2020-03-30 10:05:00,29.54,29.57,29.26,29.38,170442.0,29.2176,29.2473,28.9407,29.0593,170442.0
2020-03-30 10:10:00,29.34,29.95,29.25,29.94,290757.0,29.0198,29.6231,28.9308,29.6132,290757.0
2020-03-30 10:15:00,29.92,30.39,29.6,30.37,384396.0,29.5934,30.0583,29.2769,30.0385,384396.0
2020-03-30 10:20:00,30.37,30.89,30.12,30.38,401176.0,30.0385,30.5529,29.7913,30.0484,401176.0
2020-03-30 10:25:00,30.42,30.59,30.03,30.04,183611.0,30.088,30.2561,29.7022,29.7121,183611.0
2020-03-30 10:30:00,30.03,30.19,29.77,30.11,284881.0,29.7022,29.8605,29.4451,29.7814,284881.0
2020-03-30 10:35:00,30.12,30.47,30.09,30.42,332789.0,29.7913,30.1374,29.7616,30.088,332789.0
2020-03-30 10:40:00,30.39,31.47,30.35,31.04,389338.0,30.0583,31.1265,30.0188,30.7012,389338.0
2020-03-30 10:45:00,31.05,31.19,30.79,31.05,301738.0,30.7111,30.8496,30.454,30.7111,301738.0
2020-03-30 10:50:00,31.04,31.04,30.31,30.61,250623.0,30.7012,30.7012,29.9792,30.2759,250623.0
2020-03-30 10:55:00,30.5,30.81,30.4,30.55,170487.0,30.1671,30.4737,30.0682,30.2166,170487.0
2020-03-30 11:00:00,30.57,30.82,30.54,30.69,177068.0,30.2364,30.4836,30.2067,30.355,177068.0
2020-03-30 11:05:00,30.71,30.75,30.52,30.54,164044.0,30.3748,30.4144,30.1869,30.2067,164044.0
2020-03-30 11:10:00,30.55,30.82,30.54,30.74,227464.0,30.2166,30.4836,30.2067,30.4045,227464.0
2020-03-30 11:15:00,30.78,31.01,30.6,30.99,181890.0,30.4441,30.6716,30.266,30.6518,181890.0
2020-03-30 11:20:00,31.02,31.26,30.6,30.86,241804.0,30.6814,30.9188,30.266,30.5232,241804.0
2020-03-30 11:25:00,30.88,30.88,30.45,30.68,289003.0,30.543,30.543,30.1177,30.3452,289003.0
2020-03-30 11:30:00,30.68,31.12,30.6,30.91,215938.0,30.3452,30.7804,30.266,30.5726,215938.0
2020-03-30 11:35:00,30.89,30.93,30.61,30.61,128977.0,30.5529,30.5924,30.2759,30.2759,128977.0
2020-03-30 11:40:00,30.61,30.97,30.6,30.9,118968.0,30.2759,30.632,30.266,30.5628,118968.0
2020-03-30 11:45:00,30.85,30.87,30.5,30.53,118332.0,30.5133,30.5331,30.1671,30.1968,118332.0
2020-03-30 11:50:00,30.53,30.59,29.78,29.84,483929.0,30.1968,30.2561,29.455,29.5143,483929.0
2020-03-30 11:55:00,29.81,30.07,29.62,29.63,254562.0,29.4846,29.7418,29.2967,29.3066,254562.0
2020-03-30 12:00:00,29.63,29.65,29.25,29.4,346989.0,29.3066,29.3264,28.9308,29.0791,346989.0
2020-03-30 12:05:00,29.44,30.12,29.38,29.93,240355.0,29.1187,29.7913,29.0593,29.6033,240355.0
2020-03-30 12:10:00,29.97,30.19,29.62,29.68,170110.0,29.6429,29.8605,29.2967,29.3561,170110.0
2020-03-30 12:15:00,29.68,30.0,29.56,29.57,128384.0,29.3561,29.6726,29.2374,29.2473,128384.0
2020-03-30 12:20:00,29.55,29.74,29.4,29.43,203370.0,29.2275,29.4154,29.0791,29.1088,203370.0
2020-03-30 12:25:00,29.42,29.47,29.08,29.14,381795.0,29.0989,29.1484,28.7626,28.822,381795.0
2020-03-30 12:30:00,29.18,29.48,29.12,29.24,260863.0,28.8615,29.1583,28.8022,28.9209,260863.0
2020-03-30 12:35:00,29.28,29.7,29.23,29.52,159755.0,28.9604,29.3758,28.911,29.1978,159755.0
2020-03-30 12:40:00,29.48,29.61,29.3,29.35,168838.0,29.1583,29.2868,28.9802,29.0297,168838.0
2020-03-30 12:45:00,29.36,29.44,29.27,29.31,103078.0,29.0396,29.1187,28.9505,28.9901,103078.0
2020-03-30 12:50:00,29.31,29.39,29.22,29.29,96357.0,28.9901,29.0692,28.9011,28.9703,96357.0
2020-03-30 12:55:00,29.29,29.45,29.29,29.38,143131.0,28.9703,29.1286,28.9703,29.0593,143131.0
2020-03-30 13:00:00,29.38,29.41,29.32,29.34,144271.0,29.0593,29.089,29.0,29.0198,144271.0
2020-03-30 13:05:00,29.35,29.36,29.26,29.27,114040.0,29.0297,29.0396,28.9407,28.9505,114040.0
2020-03-30 13:10:00,29.27,29.64,29.26,29.45,132209.0,28.9505,29.3165,28.9407,29.1286,132209.0
2020-03-30 13:15:00,29.53,30.06,29.53,29.87,258698.0,29.2077,29.7319,29.2077,29.544,258698.0
2020-03-30 13:20:00,29.87,29.88,29.63,29.66,151263.0,29.544,29.5539,29.3066,29.3363,151263.0
2020-03-30 13:25:00,29.65,29.99,29.65,29.77,88284.0,29.3264,29.6627,29.3264,29.4451,88284.0
2020-03-30 13:30:00,29.79,29.79,29.6,29.66,99024.0,29.4649,29.4649,29.2769,29.3363,99024.0
2020-03-30 13:35:00,29.66,29.7,29.3,29.34,248493.0,29.3363,29.3758,28.9802,29.0198,248493.0
2020-03-30 13:40:00,29.33,29.36,29.26,29.32,209314.0,29.0099,29.0396,28.9407,29.0,209314.0
2020-03-30 13:45:00,29.32,29.34,29.0,29.01,286866.0,29.0,29.0198,28.6835,28.6934,286866.0
2020-03-30 13:50:00,29.03,29.15,29.0,29.05,191635.0,28.7132,28.8319,28.6835,28.7329,191635.0
2020-03-30 13:55:00,29.03,29.1,29.0,29.03,208797.0,28.7132,28.7824,28.6835,28.7132,208797.0
2020-03-30 14:00:00,29.03,29.03,28.32,28.32,739573.0,28.7132,28.7132,28.0109,28.0109,739573.0
2020-03-30 14:05:00,28.35,28.8,28.32,28.62,286281.0,28.0406,28.4857,28.0109,28.3076,286281.0
2020-03-30 14:10:00,28.62,28.87,28.59,28.84,152015.0,28.3076,28.5549,28.278,28.5252,152015.0
2020-03-30 14:15:00,28.85,28.89,28.57,28.66,201091.0,28.5351,28.5747,28.2582,28.3472,201091.0
2020-03-30 14:20:00,28.64,29.08,28.53,28.93,282694.0,28.3274,28.7626,28.2186,28.6143,282694.0
2020-03-30 14:25:00,28.97,29.29,28.74,29.01,247670.0,28.6538,28.9703,28.4263,28.6934,247670.0
2020-03-30 14:30:00,29.0,29.02,28.86,28.92,123483.0,28.6835,28.7033,28.545,28.6044,123483.0
2020-03-30 14:35:00,28.94,29.01,28.63,28.68,188875.0,28.6241,28.6934,28.3175,28.367,188875.0
2020-03-30 14:40:00,28.68,28.93,28.56,28.84,186759.0,28.367,28.6143,28.2483,28.5252,186759.0
2020-03-30 14:45:00,28.84,28.84,28.1,28.16,442291.0,28.5252,28.5252,27.7933,27.8527,442291.0
2020-03-30 14:50:00,28.2,28.57,28.2,28.44,177579.0,27.8922,28.2582,27.8922,28.1296,177579.0
2020-03-30 14:55:00,28.48,28.7,28.41,28.58,166568.0,28.1692,28.3868,28.0999,28.2681,166568.0
2020-03-30 15:00:00,28.56,28.62,28.35,28.5,193262.0,28.2483,28.3076,28.0406,28.1889,193262.0
2020-03-30 15:05:00,28.51,28.63,28.33,28.6,121581.0,28.1988,28.3175,28.0208,28.2879,121581.0
2020-03-30 15:10:00,28.61,28.97,28.5,28.95,239664.0,28.2977,28.6538,28.1889,28.634,239664.0
2020-03-30 15:15:00,28.94,29.04,28.9,28.99,382776.0,28.6241,28.7231,28.5846,28.6736,382776.0
2020-03-30 15:20:00,28.99,29.02,28.56,28.57,258735.0,28.6736,28.7033,28.2483,28.2582,258735.0
2020-03-30 15:25:00,28.57,28.72,28.52,28.54,200393.0,28.2582,28.4065,28.2087,28.2285,200393.0
2020-03-30 15:30:00,28.55,28.61,28.25,28.33,285513.0,28.2384,28.2977,27.9417,28.0208,285513.0
2020-03-30 15:35:00,28.34,28.99,28.32,28.91,233099.0,28.0307,28.6736,28.0109,28.5945,233099.0
2020-03-30 15:40:00,28.9,29.13,28.76,29.01,317843.0,28.5846,28.8121,28.4461,28.6934,317843.0
2020-03-30 15:45:00,29.0,29.43,28.9,29.34,361365.0,28.6835,29.1088,28.5846,29.0198,361365.0
2020-03-30 15:50:00,29.34,29.8,29.3,29.53,606209.0,29.0198,29.4748,28.9802,29.2077,606209.0
2020-03-30 15:55:00,29.51,29.8,29.4,29.77,628359.0,29.1879,29.4748,29.0791,29.4451,628359.0
2020-03-31 09:30:00,28.57,30.98,28.3,30.98,898555.0,28.2582,30.6419,27.9911,30.6419,898555.0
2020-03-31 09:35:00,30.95,30.95,30.26,30.73,204059.0,30.6122,30.6122,29.9297,30.3946,204059.0
2020-03-31 09:40:00,30.64,31.97,30.57,31.45,1035388.0,30.3056,31.6211,30.2364,31.1067,1035388.0
2020-03-31 09:45:00,31.4,31.7,30.5,30.82,657481.0,31.0573,31.354,30.1671,30.4836,657481.0
2020-03-31 09:50:00,30.79,31.58,30.69,31.25,331520.0,30.454,31.2353,30.355,30.9089,331520.0
2020-03-31 09:55:00,31.25,32.5,31.15,32.25,698917.0,30.9089,32.1453,30.81,31.898,698917.0
2020-03-31 10:00:00,32.27,34.82,32.26,34.68,1105621.0,31.9178,34.44,31.9079,34.3015,1105621.0
2020-03-31 10:05:00,34.68,35.65,34.0,34.13,1540351.0,34.3015,35.2609,33.6289,33.7575,1540351.0
2020-03-31 10:10:00,34.08,34.99,33.63,34.45,577571.0,33.708,34.6081,33.263,34.074,577571.0
2020-03-31 10:15:00,34.48,35.0,33.91,35.0,480153.0,34.1037,34.618,33.5399,34.618,480153.0
2020-03-31 10:20:00,34.97,35.46,34.01,34.3,480169.0,34.5883,35.073,33.6388,33.9256,480169.0
2020-03-31 10:25:00,34.28,34.5,33.8,34.13,391044.0,33.9059,34.1235,33.4311,33.7575,391044.0
2020-03-31 10:30:00,34.14,34.39,33.6,33.96,388254.0,33.7674,34.0147,33.2333,33.5894,388254.0
2020-03-31 10:35:00,33.91,34.06,33.26,33.42,402816.0,33.5399,33.6883,32.897,33.0552,402816.0
2020-03-31 10:40:00,33.43,33.73,33.2,33.57,262524.0,33.0651,33.3619,32.8376,33.2036,262524.0
2020-03-31 10:45:00,33.57,33.92,33.26,33.86,192346.0,33.2036,33.5498,32.897,33.4904,192346.0
2020-03-31 10:50:00,33.91,34.1,33.66,33.95,194519.0,33.5399,33.7278,33.2926,33.5795,194519.0
2020-03-31 10:55:00,33.95,34.53,33.92,33.97,299714.0,33.5795,34.1531,33.5498,33.5992,299714.0
2020-03-31 11:00:00,33.94,33.99,32.84,32.9,400008.0,33.5696,33.619,32.4816,32.5409,400008.0
2020-03-31 11:05:00,32.9,33.25,32.25,32.81,590839.0,32.5409,32.8871,31.898,32.4519,590839.0
2020-03-31 11:10:00,32.79,33.21,32.68,33.07,353761.0,32.4321,32.8475,32.3233,32.7091,353761.0
2020-03-31 11:15:00,33.04,33.43,32.81,33.0,249228.0,32.6794,33.0651,32.4519,32.6398,249228.0
2020-03-31 11:20:00,32.96,33.12,32.51,32.63,205550.0,32.6003,32.7585,32.1552,32.2739,205550.0
2020-03-31 11:25:00,32.65,32.94,32.53,32.61,163103.0,32.2937,32.5805,32.175,32.2541,163103.0
2020-03-31 11:30:00,32.6,32.82,32.51,32.58,111478.0,32.2442,32.4618,32.1552,32.2244,111478.0
2020-03-31 11:35:00,32.57,32.87,32.56,32.72,132081.0,32.2145,32.5113,32.2046,32.3629,132081.0
2020-03-31 11:40:00,32.73,32.9,32.59,32.86,151291.0,32.3728,32.5409,32.2343,32.5014,151291.0
2020-03-31 11:45:00,32.83,33.36,32.7,33.07,349954.0,32.4717,32.9959,32.3431,32.7091,349954.0
2020-03-31 11:50:00,33.07,33.38,33.03,33.15,158397.0,32.7091,33.0157,32.6695,32.7882,158397.0
2020-03-31 11:55:00,33.15,33.21,32.92,33.15,150807.0,32.7882,32.8475,32.5607,32.7882,150807.0
2020-03-31 12:00:00,33.17,33.66,32.95,33.55,286967.0,32.808,33.2926,32.5904,33.1838,286967.0
2020-03-31 12:05:00,33.55,33.8,33.3,33.67,216071.0,33.1838,33.4311,32.9366,33.3025,216071.0
2020-03-31 12:10:00,33.68,33.92,33.54,33.75,155470.0,33.3124,33.5498,33.1739,33.3816,155470.0
2020-03-31 12:15:00,33.73,33.8,33.43,33.63,192941.0,33.3619,33.4311,33.0651,33.263,192941.0
2020-03-31 12:20:00,33.64,33.65,33.05,33.24,221903.0,33.2728,33.2827,32.6893,32.8772,221903.0
2020-03-31 12:25:00,33.3,33.3,32.85,33.27,205766.0,32.9366,32.9366,32.4915,32.9069,205766.0
2020-03-31 12:30:00,33.29,33.38,32.66,32.68,199153.0,32.9267,33.0157,32.3035,32.3233,199153.0
2020-03-31 12:35:00,32.68,32.81,32.4,32.46,220171.0,32.3233,32.4519,32.0464,32.1057,220171.0
2020-03-31 12:40:00,32.46,32.65,32.1,32.32,318022.0,32.1057,32.2937,31.7497,31.9673,318022.0
2020-03-31 12:45:00,32.3,32.65,32.3,32.61,170470.0,31.9475,32.2937,31.9475,32.2541,170470.0
2020-03-31 12:50:00,32.61,32.61,32.0,32.0,241215.0,32.2541,32.2541,31.6507,31.6507,241215.0
2020-03-31 12:55:00,32.01,32.19,31.67,31.7,300758.0,31.6606,31.8387,31.3243,31.354,300758.0
2020-03-31 13:00:00,31.7,31.95,31.5,31.79,271846.0,31.354,31.6013,31.1562,31.443,271846.0
2020-03-31 13:05:00,31.75,31.94,31.19,31.28,263717.0,31.4035,31.5914,30.8496,30.9386,263717.0
2020-03-31 13:10:00,31.35,31.69,31.25,31.33,166825.0,31.0078,31.3441,30.9089,30.9881,166825.0
2020-03-31 13:15:00,31.33,31.83,31.3,31.79,150372.0,30.9881,31.4826,30.9584,31.443,150372.0
2020-03-31 13:20:00,31.77,31.97,31.53,31.55,133279.0,31.4233,31.6211,31.1859,31.2057,133279.0
2020-03-31 13:25:00,31.53,31.57,31.35,31.49,155889.0,31.1859,31.2254,31.0078,31.1463,155889.0
2020-03-31 13:30:00,31.51,31.88,31.33,31.55,203806.0,31.1661,31.5321,30.9881,31.2057,203806.0
2020-03-31 13:35:00,31.55,32.1,31.43,32.09,218695.0,31.2057,31.7497,31.087,31.7398,218695.0
2020-03-31 13:40:00,32.04,32.22,31.8,31.93,219892.0,31.6903,31.8683,31.4529,31.5815,219892.0
2020-03-31 13:45:00,31.94,32.14,31.64,31.79,91774.0,31.5914,31.7892,31.2947,31.443,91774.0
2020-03-31 13:50:00,31.76,31.8,31.5,31.58,137592.0,31.4134,31.4529,31.1562,31.2353,137592.0
2020-03-31 13:55:00,31.61,31.76,31.51,31.69,92479.0,31.265,31.4134,31.1661,31.3441,92479.0
2020-03-31 14:00:00,31.69,31.93,31.69,31.81,75440.0,31.3441,31.5815,31.3441,31.4628,75440.0
2020-03-31 14:05:00,31.82,31.94,31.66,31.87,67002.0,31.4727,31.5914,31.3145,31.5222,67002.0
2020-03-31 14:10:00,31.86,32.05,31.77,31.82,85392.0,31.5123,31.7002,31.4233,31.4727,85392.0
2020-03-31 14:15:00,31.83,32.0,31.7,31.85,82382.0,31.4826,31.6507,31.354,31.5024,82382.0
2020-03-31 14:20:00,31.85,31.95,31.75,31.87,65547.0,31.5024,31.6013,31.4035,31.5222,65547.0
2020-03-31 14:25:00,31.88,32.34,31.81,32.34,163213.0,31.5321,31.987,31.4628,31.987,163213.0
2020-03-31 14:30:00,32.37,32.37,32.04,32.23,125900.0,32.0167,32.0167,31.6903,31.8782,125900.0
2020-03-31 14:35:00,32.21,32.35,31.89,32.33,154430.0,31.8585,31.9969,31.5419,31.9771,154430.0
2020-03-31 14:40:00,32.32,32.61,32.25,32.54,159086.0,31.9673,32.2541,31.898,32.1849,159086.0
2020-03-31 14:45:00,32.54,32.59,32.21,32.4,137120.0,32.1849,32.2343,31.8585,32.0464,137120.0
2020-03-31 14:50:00,32.38,32.5,32.31,32.46,101098.0,32.0266,32.1453,31.9574,32.1057,101098.0
2020-03-31 14:55:00,32.45,32.56,32.3,32.46,94020.0,32.0958,32.2046,31.9475,32.1057,94020.0
2020-03-31 15:00:00,32.45,32.62,32.3,32.36,112012.0,32.0958,32.264,31.9475,32.0068,112012.0
2020-03-31 15:05:00,32.36,32.36,31.95,32.09,207089.0,32.0068,32.0068,31.6013,31.7398,207089.0
2020-03-31 15:10:00,32.09,32.09,31.7,31.77,183069.0,31.7398,31.7398,31.354,31.4233,183069.0
2020-03-31 15:15:00,31.76,31.82,31.5,31.51,197037.0,31.4134,31.4727,31.1562,31.1661,197037.0
2020-03-31 15:20:00,31.51,31.76,31.4,31.57,220155.0,31.1661,31.4134,31.0573,31.2254,220155.0
2020-03-31 15:25:00,31.54,31.88,31.5,31.5,163958.0,31.1958,31.5321,31.1562,31.1562,163958.0
2020-03-31 15:30:00,31.51,31.51,30.71,31.33,602838.0,31.1661,31.1661,30.3748,30.9881,602838.0
2020-03-31 15:35:00,31.34,31.67,30.83,31.47,334278.0,30.998,31.3243,30.4935,31.1265,334278.0
2020-03-31 15:40:00,31.44,31.6,31.05,31.36,160417.0,31.0969,31.2551,30.7111,31.0177,160417.0
2020-03-31 15:45:00,31.35,31.38,31.1,31.15,163037.0,31.0078,31.0375,30.7606,30.81,163037.0
2020-03-31 15:50:00,31.34,32.19,31.17,32.01,467088.0,30.998,31.8387,30.8298,31.6606,467088.0
2020-03-31 15:55:00,32.0,32.31,31.97,32.17,587711.0,31.6507,31.9574,31.6211,31.8189,587711.0
2020-04-01 09:30:00,30.3,30.78,29.5,30.38,975140.0,29.9693,30.4441,29.178,30.0484,975140.0
2020-04-01 09:35:00,30.36,30.75,29.75,30.16,537389.0,30.0286,30.4144,29.4253,29.8308,537389.0
2020-04-01 09:40:00,30.12,30.86,30.11,30.48,417633.0,29.7913,30.5232,29.7814,30.1473,417633.0
2020-04-01 09:45:00,30.47,30.57,29.6,29.65,532274.0,30.1374,30.2364,29.2769,29.3264,532274.0
2020-04-01 09:50:00,29.65,29.67,29.05,29.17,666948.0,29.3264,29.3462,28.7329,28.8516,666948.0
2020-04-01 09:55:00,29.23,29.24,28.8,28.91,484107.0,28.911,28.9209,28.4857,28.5945,484107.0
2020-04-01 10:00:00,28.91,29.27,28.6,29.11,374993.0,28.5945,28.9505,28.2879,28.7923,374993.0
2020-04-01 10:05:00,29.1,29.39,29.04,29.22,285849.0,28.7824,29.0692,28.7231,28.9011,285849.0
2020-04-01 10:10:00,29.23,29.87,29.1,29.77,427350.0,28.911,29.544,28.7824,29.4451,427350.0
2020-04-01 10:15:00,29.74,29.89,29.2,29.44,295125.0,29.4154,29.5638,28.8813,29.1187,295125.0
2020-04-01 10:20:00,29.43,29.59,29.2,29.2,177621.0,29.1088,29.267,28.8813,28.8813,177621.0
2020-04-01 10:25:00,29.21,29.38,29.14,29.36,202123.0,28.8912,29.0593,28.822,29.0396,202123.0
2020-04-01 10:30:00,29.35,29.48,29.05,29.12,165235.0,29.0297,29.1583,28.7329,28.8022,165235.0
2020-04-01 10:35:00,29.11,29.22,29.05,29.06,85664.0,28.7923,28.9011,28.7329,28.7428,85664.0
2020-04-01 10:40:00,29.06,29.23,28.91,29.15,254738.0,28.7428,28.911,28.5945,28.8319,254738.0
2020-04-01 10:45:00,29.15,29.55,29.08,29.46,298170.0,28.8319,29.2275,28.7626,29.1385,298170.0
2020-04-01 10:50:00,29.48,29.5,29.26,29.32,137547.0,29.1583,29.178,28.9407,29.0,137547.0
2020-04-01 10:55:00,29.31,29.33,29.01,29.04,90588.0,28.9901,29.0099,28.6934,28.7231,90588.0
2020-04-01 11:00:00,29.05,29.26,29.05,29.26,124118.0,28.7329,28.9407,28.7329,28.9407,124118.0
2020-04-01 11:05:00,29.24,29.24,29.05,29.13,123240.0,28.9209,28.9209,28.7329,28.8121,123240.0
2020-04-01 11:10:00,29.13,29.14,28.75,28.75,203324.0,28.8121,28.822,28.4362,28.4362,203324.0
2020-04-01 11:15:00,28.75,28.84,28.45,28.64,498516.0,28.4362,28.5252,28.1395,28.3274,498516.0
2020-04-01 11:20:00,28.64,28.89,28.6,28.6,166907.0,28.3274,28.5747,28.2879,28.2879,166907.0
2020-04-01 11:25:00,28.62,28.69,28.19,28.3,240941.0,28.3076,28.3769,27.8823,27.9911,240941.0
2020-04-01 11:30:00,28.27,28.48,28.16,28.27,362992.0,27.9615,28.1692,27.8527,27.9615,362992.0
2020-04-01 11:35:00,28.25,28.78,28.21,28.51,184167.0,27.9417,28.4659,27.9021,28.1988,184167.0
2020-04-01 11:40:00,28.5,28.74,28.36,28.48,160252.0,28.1889,28.4263,28.0505,28.1692,160252.0
2020-04-01 11:45:00,28.53,28.75,28.5,28.51,100935.0,28.2186,28.4362,28.1889,28.1988,100935.0
2020-04-01 11:50:00,28.52,28.76,28.45,28.63,119113.0,28.2087,28.4461,28.1395,28.3175,119113.0
2020-04-01 11:55:00,28.63,28.75,28.52,28.57,151658.0,28.3175,28.4362,28.2087,28.2582,151658.0
2020-04-01 12:00:00,28.59,28.6,28.2,28.25,143634.0,28.278,28.2879,27.8922,27.9417,143634.0
2020-04-01 12:05:00,28.27,28.44,28.2,28.26,110935.0,27.9615,28.1296,27.8922,27.9516,110935.0
2020-04-01 12:10:00,28.28,28.39,28.11,28.32,163139.0,27.9713,28.0801,27.8032,28.0109,163139.0
2020-04-01 12:15:00,28.32,28.45,28.1,28.12,215807.0,28.0109,28.1395,27.7933,27.8131,215807.0
2020-04-01 12:20:00,28.13,28.25,28.09,28.13,147049.0,27.823,27.9417,27.7834,27.823,147049.0
2020-04-01 12:25:00,28.12,28.15,28.0,28.0,224394.0,27.8131,27.8428,27.6944,27.6944,224394.0
2020-04-01 12:30:00,28.01,28.19,28.0,28.04,234864.0,27.7043,27.8823,27.6944,27.734,234864.0
2020-04-01 12:35:00,28.05,28.08,28.01,28.03,88503.0,27.7439,27.7735,27.7043,27.7241,88503.0
2020-04-01 12:40:00,28.04,28.13,28.01,28.08,98501.0,27.734,27.823,27.7043,27.7735,98501.0
2020-04-01 12:45:00,28.09,28.09,27.56,27.56,432612.0,27.7834,27.7834,27.2592,27.2592,432612.0
2020-04-01 12:50:00,27.56,27.82,27.42,27.68,428873.0,27.2592,27.5164,27.1207,27.3779,428873.0
2020-04-01 12:55:00,27.67,27.89,27.59,27.75,177057.0,27.368,27.5856,27.2889,27.4471,177057.0
2020-04-01 13:00:00,27.73,27.74,27.53,27.64,149246.0,27.4274,27.4372,27.2295,27.3383,149246.0
2020-04-01 13:05:00,27.64,27.84,27.64,27.74,111596.0,27.3383,27.5361,27.3383,27.4372,111596.0
2020-04-01 13:10:00,27.75,27.75,27.61,27.66,64203.0,27.4471,27.4471,27.3087,27.3581,64203.0
2020-04-01 13:15:00,27.65,27.71,27.59,27.63,72437.0,27.3482,27.4076,27.2889,27.3284,72437.0
2020-04-01 13:20:00,27.62,27.98,27.56,27.81,125851.0,27.3186,27.6746,27.2592,27.5065,125851.0
2020-04-01 13:25:00,27.78,27.9,27.68,27.84,72492.0,27.4768,27.5955,27.3779,27.5361,72492.0
2020-04-01 13:30:00,27.82,27.88,27.65,27.72,84333.0,27.5164,27.5757,27.3482,27.4175,84333.0
2020-04-01 13:35:00,27.7,27.75,27.59,27.73,99396.0,27.3977,27.4471,27.2889,27.4274,99396.0
2020-04-01 13:40:00,27.7,28.13,27.62,27.96,156979.0,27.3977,27.823,27.3186,27.6548,156979.0
2020-04-01 13:45:00,27.96,28.31,27.95,28.08,154067.0,27.6548,28.001,27.6449,27.7735,154067.0
2020-04-01 13:50:00,28.11,28.45,28.03,28.28,185265.0,27.8032,28.1395,27.7241,27.9713,185265.0
2020-04-01 13:55:00,28.24,28.41,27.94,28.01,146186.0,27.9318,28.0999,27.6351,27.7043,146186.0
2020-04-01 14:00:00,28.06,28.13,27.94,28.0,86462.0,27.7537,27.823,27.6351,27.6944,86462.0
2020-04-01 14:05:00,27.99,28.19,27.93,28.03,81150.0,27.6845,27.8823,27.6252,27.7241,81150.0
2020-04-01 14:10:00,28.02,28.06,27.82,27.85,106189.0,27.7142,27.7537,27.5164,27.546,106189.0
2020-04-01 14:15:00,27.83,27.9,27.56,27.64,133581.0,27.5263,27.5955,27.2592,27.3383,133581.0
2020-04-01 14:20:00,27.7,27.71,27.58,27.64,92167.0,27.3977,27.4076,27.279,27.3383,92167.0
2020-04-01 14:25:00,27.64,28.11,27.58,27.91,188052.0,27.3383,27.8032,27.279,27.6054,188052.0
2020-04-01 14:30:00,27.89,27.9,27.7,27.8,108579.0,27.5856,27.5955,27.3977,27.4966,108579.0
2020-04-01 14:35:00,27.8,27.93,27.65,27.69,110483.0,27.4966,27.6252,27.3482,27.3878,110483.0
2020-04-01 14:40:00,27.67,27.75,27.51,27.52,98080.0,27.368,27.4471,27.2098,27.2196,98080.0
2020-04-01 14:45:00,27.51,27.67,27.5,27.56,137206.0,27.2098,27.368,27.1999,27.2592,137206.0
2020-04-01 14:50:00,27.55,27.73,27.51,27.6,208652.0,27.2493,27.4274,27.2098,27.2988,208652.0
2020-04-01 14:55:00,27.59,27.66,27.56,27.61,124085.0,27.2889,27.3581,27.2592,27.3087,124085.0
2020-04-01 15:00:00,27.61,27.68,27.53,27.55,163041.0,27.3087,27.3779,27.2295,27.2493,163041.0
2020-04-01 15:05:00,27.53,27.65,27.15,27.17,675387.0,27.2295,27.3482,26.8537,26.8735,675387.0
2020-04-01 15:10:00,27.17,27.27,27.0,27.06,340487.0,26.8735,26.9724,26.7053,26.7647,340487.0
2020-04-01 15:15:00,27.08,27.12,26.88,26.93,486477.0,26.7844,26.824,26.5866,26.6361,486477.0
2020-04-01 15:20:00,26.91,27.13,26.23,26.32,637107.0,26.6163,26.8339,25.9437,26.0327,637107.0
2020-04-01 15:25:00,26.34,26.45,26.06,26.07,460790.0,26.0525,26.1613,25.7756,25.7855,460790.0
2020-04-01 15:30:00,26.07,26.46,26.02,26.08,522759.0,25.7855,26.1712,25.736,25.7954,522759.0
2020-04-01 15:35:00,26.09,26.12,25.64,25.71,521370.0,25.8052,25.8349,25.3602,25.4294,521370.0
2020-04-01 15:40:00,25.69,26.25,25.6,25.99,511997.0,25.4096,25.9635,25.3206,25.7063,511997.0
2020-04-01 15:45:00,25.99,26.24,25.7,26.2,523828.0,25.7063,25.9536,25.4195,25.914,523828.0
2020-04-01 15:50:00,26.21,26.38,25.75,25.82,835894.0,25.9239,26.0921,25.469,25.5382,835894.0
2020-04-01 15:55:00,25.83,26.01,25.76,25.77,904146.0,25.5481,25.7261,25.4789,25.4887,904146.0
2020-04-02 09:30:00,25.5,26.78,25.18,26.17,1460357.0,25.2217,26.4877,24.9052,25.8844,1460357.0
2020-04-02 09:35:00,26.08,26.72,25.65,26.39,1003401.0,25.7954,26.4284,25.3701,26.102,1003401.0
2020-04-02 09:40:00,26.4,27.23,26.21,26.81,998080.0,26.1119,26.9328,25.9239,26.5174,998080.0
2020-04-02 09:45:00,26.81,26.88,25.87,25.94,732494.0,26.5174,26.5866,25.5877,25.6569,732494.0
2020-04-02 09:50:00,25.94,26.62,25.86,26.35,663216.0,25.6569,26.3295,25.5778,26.0624,663216.0
2020-04-02 09:55:00,26.36,27.17,26.35,27.12,877432.0,26.0723,26.8735,26.0624,26.824,877432.0
2020-04-02 10:00:00,27.11,27.95,26.93,27.6,550724.0,26.8141,27.6449,26.6361,27.2988,550724.0
2020-04-02 10:05:00,27.61,27.87,27.12,27.72,434834.0,27.3087,27.5658,26.824,27.4175,434834.0
2020-04-02 10:10:00,27.71,27.75,27.15,27.41,362540.0,27.4076,27.4471,26.8537,27.1108,362540.0
2020-04-02 10:15:00,27.39,27.62,27.09,27.42,318117.0,27.0911,27.3186,26.7943,27.1207,318117.0
2020-04-02 10:20:00,27.42,27.43,27.09,27.14,248535.0,27.1207,27.1306,26.7943,26.8438,248535.0
2020-04-02 10:25:00,27.13,27.16,26.42,26.47,449707.0,26.8339,26.8636,26.1316,26.1811,449707.0
2020-04-02 10:30:00,26.52,27.29,26.49,27.13,240852.0,26.2306,26.9922,26.2009,26.8339,240852.0
2020-04-02 10:35:00,27.15,27.48,27.12,27.31,267979.0,26.8537,27.1801,26.824,27.0119,267979.0
2020-04-02 10:40:00,27.34,27.35,27.03,27.11,217602.0,27.0416,27.0515,26.735,26.8141,217602.0
2020-04-02 10:45:00,27.09,27.22,26.6,26.8,209469.0,26.7943,26.9229,26.3097,26.5075,209469.0
2020-04-02 10:50:00,26.81,26.9,26.41,26.45,217053.0,26.5174,26.6064,26.1218,26.1613,217053.0
2020-04-02 10:55:00,26.46,26.66,26.2,26.42,312506.0,26.1712,26.369,25.914,26.1316,312506.0
2020-04-02 11:00:00,26.36,26.49,26.22,26.38,192767.0,26.0723,26.2009,25.9338,26.0921,192767.0
2020-04-02 11:05:00,26.36,26.44,26.01,26.05,299977.0,26.0723,26.1514,25.7261,25.7657,299977.0
2020-04-02 11:10:00,26.07,26.1,25.8,25.91,261034.0,25.7855,25.8151,25.5184,25.6272,261034.0
2020-04-02 11:15:00,25.93,26.2,25.9,26.13,210091.0,25.647,25.914,25.6173,25.8448,210091.0
2020-04-02 11:20:00,26.12,26.12,25.39,25.59,367622.0,25.8349,25.8349,25.1129,25.3107,367622.0
2020-04-02 11:25:00,25.6,25.66,25.13,25.24,350948.0,25.3206,25.3799,24.8557,24.9645,350948.0
2020-04-02 11:30:00,25.24,25.79,25.21,25.55,379640.0,24.9645,25.5085,24.9349,25.2711,379640.0
2020-04-02 11:35:00,25.53,25.97,25.51,25.95,308036.0,25.2514,25.6866,25.2316,25.6668,308036.0
2020-04-02 11:40:00,25.92,26.18,25.76,25.85,292983.0,25.6371,25.8943,25.4789,25.5679,292983.0
2020-04-02 11:45:00,25.87,26.2,25.65,25.92,224041.0,25.5877,25.914,25.3701,25.6371,224041.0
2020-04-02 11:50:00,25.95,26.01,25.8,25.95,107006.0,25.6668,25.7261,25.5184,25.6668,107006.0
2020-04-02 11:55:00,25.95,26.1,25.92,25.99,146906.0,25.6668,25.8151,25.6371,25.7063,146906.0
2020-04-02 12:00:00,25.97,26.0,25.86,25.88,172421.0,25.6866,25.7162,25.5778,25.5975,172421.0
2020-04-02 12:05:00,25.88,26.18,25.85,26.1,207442.0,25.5975,25.8943,25.5679,25.8151,207442.0
2020-04-02 12:10:00,26.09,26.45,26.05,26.26,256967.0,25.8052,26.1613,25.7657,25.9734,256967.0
2020-04-02 12:15:00,26.23,26.36,26.19,26.27,219334.0,25.9437,26.0723,25.9042,25.9833,219334.0
2020-04-02 12:20:00,26.26,26.32,26.2,26.23,102698.0,25.9734,26.0327,25.914,25.9437,102698.0
2020-04-02 12:25:00,26.26,26.26,26.05,26.06,239407.0,25.9734,25.9734,25.7657,25.7756,239407.0
2020-04-02 12:30:00,26.05,26.14,26.0,26.06,191159.0,25.7657,25.8547,25.7162,25.7756,191159.0
2020-04-02 12:35:00,26.07,26.11,25.55,25.67,314279.0,25.7855,25.825,25.2711,25.3898,314279.0
2020-04-02 12:40:00,25.67,25.93,25.58,25.9,173617.0,25.3898,25.647,25.3008,25.6173,173617.0
2020-04-02 12:45:00,25.89,26.07,25.82,25.9,148365.0,25.6074,25.7855,25.5382,25.6173,148365.0
2020-04-02 12:50:00,25.89,26.22,25.87,26.09,156009.0,25.6074,25.9338,25.5877,25.8052,156009.0
2020-04-02 12:55:00,26.09,26.13,26.0,26.11,82960.0,25.8052,25.8448,25.7162,25.825,82960.0
2020-04-02 13:00:00,26.1,26.1,25.83,25.92,241115.0,25.8151,25.8151,25.5481,25.6371,241115.0
2020-04-02 13:05:00,25.91,26.05,25.85,25.87,120404.0,25.6272,25.7657,25.5679,25.5877,120404.0
2020-04-02 13:10:00,25.87,25.93,25.82,25.85,116642.0,25.5877,25.647,25.5382,25.5679,116642.0
2020-04-02 13:15:00,25.86,25.88,25.75,25.8,121844.0,25.5778,25.5975,25.469,25.5184,121844.0
2020-04-02 13:20:00,25.8,25.83,25.6,25.61,215248.0,25.5184,25.5481,25.3206,25.3305,215248.0
2020-04-02 13:25:00,25.6,25.61,25.4,25.41,285180.0,25.3206,25.3305,25.1228,25.1327,285180.0
2020-04-02 13:30:00,25.41,25.44,25.18,25.19,293688.0,25.1327,25.1623,24.9052,24.9151,293688.0
2020-04-02 13:35:00,25.18,25.61,25.18,25.39,348584.0,24.9052,25.3305,24.9052,25.1129,348584.0
2020-04-02 13:40:00,25.38,25.51,25.34,25.37,132178.0,25.103,25.2316,25.0634,25.0931,132178.0
2020-04-02 13:45:00,25.37,25.49,25.3,25.43,143829.0,25.0931,25.2118,25.0239,25.1525,143829.0
2020-04-02 13:50:00,25.42,25.62,25.4,25.46,120597.0,25.1426,25.3404,25.1228,25.1821,120597.0
2020-04-02 13:55:00,25.45,25.45,25.15,25.16,193706.0,25.1722,25.1722,24.8755,24.8854,193706.0
2020-04-02 14:00:00,25.16,25.23,25.1,25.11,213744.0,24.8854,24.9546,24.8261,24.8359,213744.0
2020-04-02 14:05:00,25.11,25.14,25.01,25.08,315437.0,24.8359,24.8656,24.737,24.8063,315437.0
2020-04-02 14:10:00,25.07,25.12,25.01,25.09,373084.0,24.7964,24.8458,24.737,24.8162,373084.0
2020-04-02 14:15:00,25.08,25.13,25.02,25.02,138545.0,24.8063,24.8557,24.7469,24.7469,138545.0
2020-04-02 14:20:00,25.02,25.03,24.76,24.84,834522.0,24.7469,24.7568,24.4898,24.5689,834522.0
2020-04-02 14:25:00,24.85,25.12,24.8,25.02,266690.0,24.5788,24.8458,24.5293,24.7469,266690.0
2020-04-02 14:30:00,25.05,25.05,24.8,24.9,286657.0,24.7766,24.7766,24.5293,24.6282,286657.0
2020-04-02 14:35:00,24.9,25.41,24.87,25.12,336648.0,24.6282,25.1327,24.5986,24.8458,336648.0
2020-04-02 14:40:00,25.12,25.19,24.96,24.99,193974.0,24.8458,24.9151,24.6876,24.7173,193974.0
2020-04-02 14:45:00,25.0,25.09,24.95,24.98,168911.0,24.7271,24.8162,24.6777,24.7074,168911.0
2020-04-02 14:50:00,24.98,25.2,24.97,25.07,156844.0,24.7074,24.925,24.6975,24.7964,156844.0
2020-04-02 14:55:00,25.08,25.29,25.03,25.19,181642.0,24.8063,25.014,24.7568,24.9151,181642.0
2020-04-02 15:00:00,25.21,25.49,25.17,25.33,298512.0,24.9349,25.2118,24.8953,25.0535,298512.0
2020-04-02 15:05:00,25.33,25.33,25.04,25.17,141932.0,25.0535,25.0535,24.7667,24.8953,141932.0
2020-04-02 15:10:00,25.17,25.17,24.9,24.92,197056.0,24.8953,24.8953,24.6282,24.648,197056.0
2020-04-02 15:15:00,24.92,25.05,24.85,24.96,183257.0,24.648,24.7766,24.5788,24.6876,183257.0
2020-04-02 15:20:00,24.95,24.98,24.77,24.77,179978.0,24.6777,24.7074,24.4997,24.4997,179978.0
2020-04-02 15:25:00,24.77,24.78,24.5,24.53,320492.0,24.4997,24.5095,24.2326,24.2623,320492.0
2020-04-02 15:30:00,24.54,24.73,24.3,24.34,461289.0,24.2722,24.4601,24.0348,24.0743,461289.0
2020-04-02 15:35:00,24.34,24.48,24.13,24.21,442072.0,24.0743,24.2128,23.8666,23.9458,442072.0
2020-04-02 15:40:00,24.21,24.62,23.95,24.59,795083.0,23.9458,24.3513,23.6886,24.3216,795083.0
2020-04-02 15:45:00,24.6,24.75,24.23,24.3,627035.0,24.3315,24.4799,23.9655,24.0348,627035.0
2020-04-02 15:50:00,24.29,24.91,24.29,24.76,658888.0,24.0249,24.6381,24.0249,24.4898,658888.0
2020-04-02 15:55:00,24.78,24.9,24.74,24.82,526437.0,24.5095,24.6282,24.47,24.5491,526437.0
2020-04-03 09:30:00,25.71,26.21,25.52,25.99,634071.0,25.4294,25.9239,25.2415,25.7063,634071.0
2020-04-03 09:35:00,25.94,26.2,25.02,25.18,447440.0,25.6569,25.914,24.7469,24.9052,447440.0
2020-04-03 09:40:00,25.16,25.5,24.71,24.97,660849.0,24.8854,25.2217,24.4403,24.6975,660849.0
2020-04-03 09:45:00,24.94,25.16,24.71,24.87,419747.0,24.6678,24.8854,24.4403,24.5986,419747.0
2020-04-03 09:50:00,24.89,25.4,24.53,25.07,551334.0,24.6183,25.1228,24.2623,24.7964,551334.0
2020-04-03 09:55:00,25.08,25.32,25.08,25.19,243050.0,24.8063,25.0437,24.8063,24.9151,243050.0
2020-04-03 10:00:00,25.22,25.85,24.82,24.89,498815.0,24.9447,25.5679,24.5491,24.6183,498815.0
2020-04-03 10:05:00,24.89,25.17,24.73,25.01,321434.0,24.6183,24.8953,24.4601,24.737,321434.0
2020-04-03 10:10:00,24.97,25.0,24.52,24.64,298593.0,24.6975,24.7271,24.2524,24.3711,298593.0
2020-04-03 10:15:00,24.64,24.83,24.27,24.38,298621.0,24.3711,24.559,24.0051,24.1139,298621.0
2020-04-03 10:20:00,24.35,24.78,24.33,24.63,276352.0,24.0842,24.5095,24.0645,24.3612,276352.0
2020-04-03 10:25:00,24.59,24.66,24.05,24.09,310932.0,24.3216,24.3909,23.7875,23.8271,310932.0
2020-04-03 10:30:00,24.09,24.13,23.61,23.69,428684.0,23.8271,23.8666,23.3523,23.4314,428684.0
2020-04-03 10:35:00,23.66,23.97,23.66,23.8,357399.0,23.4018,23.7084,23.4018,23.5402,357399.0
2020-04-03 10:40:00,23.8,23.85,23.4,23.73,378837.0,23.5402,23.5897,23.1446,23.471,378837.0
2020-04-03 10:45:00,23.71,23.93,23.5,23.87,314831.0,23.4512,23.6688,23.2435,23.6095,314831.0
2020-04-03 10:50:00,23.89,24.31,23.85,23.91,394768.0,23.6293,24.0447,23.5897,23.649,394768.0
2020-04-03 10:55:00,23.91,24.19,23.8,23.97,193209.0,23.649,23.926,23.5402,23.7084,193209.0
2020-04-03 11:00:00,23.96,24.23,23.93,24.06,206334.0,23.6985,23.9655,23.6688,23.7974,206334.0
2020-04-03 11:05:00,24.02,24.18,23.9,24.13,182930.0,23.7578,23.9161,23.6392,23.8666,182930.0
2020-04-03 11:10:00,24.11,24.25,23.98,24.04,190347.0,23.8469,23.9853,23.7183,23.7776,190347.0
2020-04-03 11:15:00,24.04,24.1,23.71,23.72,238941.0,23.7776,23.837,23.4512,23.4611,238941.0
2020-04-03 11:20:00,23.73,23.95,23.6,23.62,247464.0,23.471,23.6886,23.3424,23.3622,247464.0
2020-04-03 11:25:00,23.6,24.0,23.6,23.89,171948.0,23.3424,23.7381,23.3424,23.6293,171948.0
2020-04-03 11:30:00,23.89,24.17,23.86,24.12,204447.0,23.6293,23.9062,23.5996,23.8568,204447.0
2020-04-03 11:35:00,24.13,24.24,23.95,24.17,233464.0,23.8666,23.9754,23.6886,23.9062,233464.0
2020-04-03 11:40:00,24.17,24.18,23.83,23.94,147317.0,23.9062,23.9161,23.5699,23.6787,147317.0
2020-04-03 11:45:00,23.94,23.94,23.72,23.88,170891.0,23.6787,23.6787,23.4611,23.6194,170891.0
2020-04-03 11:50:00,23.9,24.05,23.85,23.91,163586.0,23.6392,23.7875,23.5897,23.649,163586.0
2020-04-03 11:55:00,23.91,24.09,23.88,23.97,174571.0,23.649,23.8271,23.6194,23.7084,174571.0
2020-04-03 12:00:00,24.0,24.0,23.82,23.94,99357.0,23.7381,23.7381,23.56,23.6787,99357.0
2020-04-03 12:05:00,23.94,24.14,23.9,24.06,131459.0,23.6787,23.8765,23.6392,23.7974,131459.0
2020-04-03 12:10:00,24.06,24.07,23.87,23.93,129215.0,23.7974,23.8073,23.6095,23.6688,129215.0
2020-04-03 12:15:00,23.94,23.99,23.75,23.82,186280.0,23.6787,23.7282,23.4908,23.56,186280.0
2020-04-03 12:20:00,23.82,23.87,23.65,23.71,208684.0,23.56,23.6095,23.3919,23.4512,208684.0
2020-04-03 12:25:00,23.69,23.71,23.51,23.61,252546.0,23.4314,23.4512,23.2534,23.3523,252546.0
2020-04-03 12:30:00,23.59,23.64,23.15,23.36,468007.0,23.3325,23.382,22.8973,23.105,468007.0
2020-04-03 12:35:00,23.38,23.47,23.25,23.47,203010.0,23.1248,23.2138,22.9962,23.2138,203010.0
2020-04-03 12:40:00,23.49,23.49,23.28,23.4,126303.0,23.2336,23.2336,23.0259,23.1446,126303.0
2020-04-03 12:45:00,23.39,23.47,23.02,23.09,221264.0,23.1347,23.2138,22.7688,22.838,221264.0
2020-04-03 12:50:00,23.09,23.26,23.0,23.06,394484.0,22.838,23.0061,22.749,22.8083,394484.0
2020-04-03 12:55:00,23.06,23.23,23.04,23.1,113317.0,22.8083,22.9765,22.7885,22.8479,113317.0
2020-04-03 13:00:00,23.1,23.2,23.01,23.11,129017.0,22.8479,22.9468,22.7589,22.8578,129017.0
2020-04-03 13:05:00,23.13,23.28,23.11,23.19,140094.0,22.8776,23.0259,22.8578,22.9369,140094.0
2020-04-03 13:10:00,23.19,23.22,22.96,22.97,237808.0,22.9369,22.9666,22.7094,22.7193,237808.0
2020-04-03 13:15:00,22.95,23.12,22.95,23.0,190242.0,22.6995,22.8677,22.6995,22.749,190242.0
2020-04-03 13:20:00,23.0,23.06,22.81,22.83,226957.0,22.749,22.8083,22.561,22.5808,226957.0
2020-04-03 13:25:00,22.83,23.0,22.74,22.94,271041.0,22.5808,22.749,22.4918,22.6896,271041.0
2020-04-03 13:30:00,22.93,22.94,22.55,22.67,240233.0,22.6797,22.6896,22.3039,22.4226,240233.0
2020-04-03 13:35:00,22.66,22.77,22.5,22.59,200029.0,22.4127,22.5215,22.2544,22.3434,200029.0
2020-04-03 13:40:00,22.6,22.61,22.33,22.45,387318.0,22.3533,22.3632,22.0863,22.205,387318.0
2020-04-03 13:45:00,22.45,22.63,22.34,22.39,275979.0,22.205,22.383,22.0962,22.1456,275979.0
2020-04-03 13:50:00,22.41,22.86,22.25,22.72,348511.0,22.1654,22.6105,22.0072,22.472,348511.0
2020-04-03 13:55:00,22.71,22.72,22.47,22.61,237465.0,22.4621,22.472,22.2248,22.3632,237465.0
2020-04-03 14:00:00,22.61,22.78,22.52,22.58,275871.0,22.3632,22.5314,22.2742,22.3336,275871.0
2020-04-03 14:05:00,22.58,22.83,22.5,22.77,548795.0,22.3336,22.5808,22.2544,22.5215,548795.0
2020-04-03 14:10:00,22.78,22.87,22.63,22.79,205868.0,22.5314,22.6204,22.383,22.5413,205868.0
2020-04-03 14:15:00,22.79,22.84,22.7,22.73,167988.0,22.5413,22.5907,22.4522,22.4819,167988.0
2020-04-03 14:20:00,22.73,23.26,22.73,23.08,370730.0,22.4819,23.0061,22.4819,22.8281,370730.0
2020-04-03 14:25:00,23.06,23.48,23.03,23.38,495358.0,22.8083,23.2237,22.7786,23.1248,495358.0
2020-04-03 14:30:00,23.38,23.45,23.19,23.38,245117.0,23.1248,23.1941,22.9369,23.1248,245117.0
2020-04-03 14:35:00,23.38,23.89,23.37,23.76,456638.0,23.1248,23.6293,23.1149,23.5007,456638.0
2020-04-03 14:40:00,23.76,24.2,23.76,23.9,436505.0,23.5007,23.9359,23.5007,23.6392,436505.0
2020-04-03 14:45:00,23.91,23.93,23.61,23.7,270024.0,23.649,23.6688,23.3523,23.4413,270024.0
2020-04-03 14:50:00,23.7,24.07,23.68,23.93,382390.0,23.4413,23.8073,23.4216,23.6688,382390.0
2020-04-03 14:55:00,23.93,24.19,23.93,24.14,289717.0,23.6688,23.926,23.6688,23.8765,289717.0
2020-04-03 15:00:00,24.14,24.43,24.02,24.11,389256.0,23.8765,24.1634,23.7578,23.8469,389256.0
2020-04-03 15:05:00,24.12,24.13,23.72,23.8,348788.0,23.8568,23.8666,23.4611,23.5402,348788.0
2020-04-03 15:10:00,23.78,24.25,23.76,24.19,269814.0,23.5205,23.9853,23.5007,23.926,269814.0
2020-04-03 15:15:00,24.21,24.68,24.12,24.56,377714.0,23.9458,24.4106,23.8568,24.2919,377714.0
2020-04-03 15:20:00,24.56,24.65,24.12,24.22,265066.0,24.2919,24.381,23.8568,23.9557,265066.0
2020-04-03 15:25:00,24.23,24.69,24.21,24.43,227378.0,23.9655,24.4205,23.9458,24.1634,227378.0
2020-04-03 15:30:00,24.45,24.54,24.26,24.44,245518.0,24.1831,24.2722,23.9952,24.1733,245518.0
2020-04-03 15:35:00,24.42,24.6,24.4,24.49,277910.0,24.1535,24.3315,24.1337,24.2227,277910.0
2020-04-03 15:40:00,24.52,24.53,23.8,23.82,482126.0,24.2524,24.2623,23.5402,23.56,482126.0
2020-04-03 15:45:00,23.82,24.39,23.81,24.31,510391.0,23.56,24.1238,23.5501,24.0447,510391.0
2020-04-03 15:50:00,24.29,24.57,24.24,24.4,492524.0,24.0249,24.3018,23.9754,24.1337,492524.0
2020-04-03 15:55:00,24.38,24.45,24.11,24.38,505322.0,24.1139,24.1831,23.8469,24.1139,505322.0
2020-04-06 09:30:00,26.8,27.65,26.03,26.04,1058457.0,26.5075,27.3482,25.7459,25.7558,1058457.0
2020-04-06 09:35:00,26.03,26.47,25.85,25.95,798234.0,25.7459,26.1811,25.5679,25.6668,798234.0
2020-04-06 09:40:00,25.92,26.48,25.86,26.33,423089.0,25.6371,26.191,25.5778,26.0426,423089.0
2020-04-06 09:45:00,26.33,26.44,26.12,26.23,263861.0,26.0426,26.1514,25.8349,25.9437,263861.0
2020-04-06 09:50:00,26.21,26.99,26.16,26.83,451589.0,25.9239,26.6954,25.8745,26.5372,451589.0
2020-04-06 09:55:00,26.83,26.98,26.38,26.61,317367.0,26.5372,26.6855,26.0921,26.3196,317367.0
2020-04-06 10:00:00,26.64,27.0,26.57,26.88,356688.0,26.3492,26.7053,26.28,26.5866,356688.0
2020-04-06 10:05:00,26.88,27.0,26.62,26.8,318248.0,26.5866,26.7053,26.3295,26.5075,318248.0
2020-04-06 10:10:00,26.79,27.55,26.78,27.47,614490.0,26.4976,27.2493,26.4877,27.1702,614490.0
2020-04-06 10:15:00,27.5,28.05,27.35,28.03,720209.0,27.1999,27.7439,27.0515,27.7241,720209.0
2020-04-06 10:20:00,28.02,28.45,27.77,27.78,712845.0,27.7142,28.1395,27.4669,27.4768,712845.0
2020-04-06 10:25:00,27.77,27.98,27.36,27.39,411226.0,27.4669,27.6746,27.0614,27.0911,411226.0
2020-04-06 10:30:00,27.39,27.43,26.8,26.92,487519.0,27.0911,27.1306,26.5075,26.6262,487519.0
2020-04-06 10:35:00,26.9,27.2,26.33,26.93,630864.0,26.6064,26.9031,26.0426,26.6361,630864.0
2020-04-06 10:40:00,26.95,27.17,26.82,27.08,289380.0,26.6559,26.8735,26.5273,26.7844,289380.0
2020-04-06 10:45:00,27.08,27.18,26.44,26.72,435925.0,26.7844,26.8834,26.1514,26.4284,435925.0
2020-04-06 10:50:00,26.7,27.24,26.67,27.13,244036.0,26.4086,26.9427,26.3789,26.8339,244036.0
2020-04-06 10:55:00,27.14,27.59,27.06,27.08,329941.0,26.8438,27.2889,26.7647,26.7844,329941.0
2020-04-06 11:00:00,27.09,27.33,26.82,27.12,296887.0,26.7943,27.0317,26.5273,26.824,296887.0
2020-04-06 11:05:00,27.12,27.27,27.0,27.2,151669.0,26.824,26.9724,26.7053,26.9031,151669.0
2020-04-06 11:10:00,27.19,27.6,27.11,27.6,187256.0,26.8932,27.2988,26.8141,27.2988,187256.0
2020-04-06 11:15:00,27.56,27.7,27.16,27.42,268201.0,27.2592,27.3977,26.8636,27.1207,268201.0
2020-04-06 11:20:00,27.44,27.58,27.34,27.54,195453.0,27.1405,27.279,27.0416,27.2394,195453.0
2020-04-06 11:25:00,27.55,27.8,27.23,27.79,197803.0,27.2493,27.4966,26.9328,27.4867,197803.0
2020-04-06 11:30:00,27.77,27.85,27.5,27.72,211808.0,27.4669,27.546,27.1999,27.4175,211808.0
2020-04-06 11:35:00,27.71,28.09,27.68,27.96,306141.0,27.4076,27.7834,27.3779,27.6548,306141.0
2020-04-06 11:40:00,27.95,28.26,27.9,28.26,318767.0,27.6449,27.9516,27.5955,27.9516,318767.0
2020-04-06 11:45:00,28.26,28.35,27.89,28.06,345113.0,27.9516,28.0406,27.5856,27.7537,345113.0
2020-04-06 11:50:00,28.05,28.64,28.04,28.53,430837.0,27.7439,28.3274,27.734,28.2186,430837.0
2020-04-06 11:55:00,28.54,28.59,28.13,28.16,366296.0,28.2285,28.278,27.823,27.8527,366296.0
2020-04-06 12:00:00,28.15,28.31,27.83,28.2,302683.0,27.8428,28.001,27.5263,27.8922,302683.0
2020-04-06 12:05:00,28.2,28.6,28.16,28.6,277452.0,27.8922,28.2879,27.8527,28.2879,277452.0
2020-04-06 12:10:00,28.6,29.0,28.59,29.0,527143.0,28.2879,28.6835,28.278,28.6835,527143.0
2020-04-06 12:15:00,29.0,29.06,28.63,28.97,386389.0,28.6835,28.7428,28.3175,28.6538,386389.0
2020-04-06 12:20:00,28.98,29.9,28.98,29.88,643090.0,28.6637,29.5737,28.6637,29.5539,643090.0
2020-04-06 12:25:00,29.88,30.21,29.33,29.75,982263.0,29.5539,29.8803,29.0099,29.4253,982263.0
2020-04-06 12:30:00,29.74,29.94,29.41,29.6,549834.0,29.4154,29.6132,29.089,29.2769,549834.0
2020-04-06 12:35:00,29.6,29.74,29.0,29.32,681143.0,29.2769,29.4154,28.6835,29.0,681143.0
2020-04-06 12:40:00,29.29,29.38,28.77,29.13,456345.0,28.9703,29.0593,28.456,28.8121,456345.0
2020-04-06 12:45:00,29.14,29.2,28.73,28.75,380237.0,28.822,28.8813,28.4164,28.4362,380237.0
2020-04-06 12:50:00,28.73,28.83,28.32,28.56,415421.0,28.4164,28.5153,28.0109,28.2483,415421.0
2020-04-06 12:55:00,28.61,28.95,28.52,28.84,401937.0,28.2977,28.634,28.2087,28.5252,401937.0
2020-04-06 13:00:00,28.8,28.95,28.67,28.86,299315.0,28.4857,28.634,28.3571,28.545,299315.0
2020-04-06 13:05:00,28.86,29.19,28.78,29.19,377739.0,28.545,28.8714,28.4659,28.8714,377739.0
2020-04-06 13:10:00,29.18,29.55,29.11,29.35,380382.0,28.8615,29.2275,28.7923,29.0297,380382.0
2020-04-06 13:15:00,29.35,29.35,28.87,28.96,294189.0,29.0297,29.0297,28.5549,28.6439,294189.0
2020-04-06 13:20:00,28.99,29.07,28.7,28.98,236807.0,28.6736,28.7527,28.3868,28.6637,236807.0
2020-04-06 13:25:00,29.02,29.13,28.81,28.88,249609.0,28.7033,28.8121,28.4956,28.5648,249609.0
2020-04-06 13:30:00,28.88,29.0,28.72,28.86,261185.0,28.5648,28.6835,28.4065,28.545,261185.0
2020-04-06 13:35:00,28.87,29.26,28.78,28.95,374913.0,28.5549,28.9407,28.4659,28.634,374913.0
2020-04-06 13:40:00,28.96,29.03,28.75,28.87,293002.0,28.6439,28.7132,28.4362,28.5549,293002.0
2020-04-06 13:45:00,28.88,29.35,28.84,29.27,263866.0,28.5648,29.0297,28.5252,28.9505,263866.0
2020-04-06 13:50:00,29.3,29.67,29.11,29.53,347556.0,28.9802,29.3462,28.7923,29.2077,347556.0
2020-04-06 13:55:00,29.53,29.75,29.29,29.67,373394.0,29.2077,29.4253,28.9703,29.3462,373394.0
2020-04-06 14:00:00,29.63,29.66,29.03,29.19,319869.0,29.3066,29.3363,28.7132,28.8714,319869.0
2020-04-06 14:05:00,29.2,29.25,28.72,28.85,412936.0,28.8813,28.9308,28.4065,28.5351,412936.0
2020-04-06 14:10:00,28.85,29.0,28.75,28.95,282317.0,28.5351,28.6835,28.4362,28.634,282317.0
2020-04-06 14:15:00,28.93,28.98,28.68,28.9,280825.0,28.6143,28.6637,28.367,28.5846,280825.0
2020-04-06 14:20:00,28.9,29.13,28.81,29.08,187030.0,28.5846,28.8121,28.4956,28.7626,187030.0
2020-04-06 14:25:00,29.09,29.11,28.8,28.92,116414.0,28.7725,28.7923,28.4857,28.6044,116414.0
2020-04-06 14:30:00,28.9,28.96,28.82,28.92,128392.0,28.5846,28.6439,28.5055,28.6044,128392.0
2020-04-06 14:35:00,28.91,28.94,28.83,28.9,131931.0,28.5945,28.6241,28.5153,28.5846,131931.0
2020-04-06 14:40:00,28.9,29.26,28.88,29.08,220564.0,28.5846,28.9407,28.5648,28.7626,220564.0
2020-04-06 14:45:00,29.07,29.4,28.88,29.32,294959.0,28.7527,29.0791,28.5648,29.0,294959.0
2020-04-06 14:50:00,29.31,29.38,29.07,29.17,159848.0,28.9901,29.0593,28.7527,28.8516,159848.0
2020-04-06 14:55:00,29.13,29.23,28.98,29.14,147295.0,28.8121,28.911,28.6637,28.822,147295.0
2020-04-06 15:00:00,29.17,29.19,28.76,28.78,361520.0,28.8516,28.8714,28.4461,28.4659,361520.0
2020-04-06 15:05:00,28.78,29.34,28.75,29.19,297428.0,28.4659,29.0198,28.4362,28.8714,297428.0
2020-04-06 15:10:00,29.19,29.2,28.9,29.05,233658.0,28.8714,28.8813,28.5846,28.7329,233658.0
2020-04-06 15:15:00,29.05,29.27,28.98,29.03,228427.0,28.7329,28.9505,28.6637,28.7132,228427.0
2020-04-06 15:20:00,29.03,29.3,29.0,29.27,317816.0,28.7132,28.9802,28.6835,28.9505,317816.0
2020-04-06 15:25:00,29.26,29.48,29.12,29.46,282184.0,28.9407,29.1583,28.8022,29.1385,282184.0
2020-04-06 15:30:00,29.46,29.5,29.18,29.4,325363.0,29.1385,29.178,28.8615,29.0791,325363.0
2020-04-06 15:35:00,29.4,29.79,29.22,29.76,429571.0,29.0791,29.4649,28.9011,29.4352,429571.0
2020-04-06 15:40:00,29.76,29.76,29.22,29.34,490916.0,29.4352,29.4352,28.9011,29.0198,490916.0
2020-04-06 15:45:00,29.38,29.58,29.33,29.5,443457.0,29.0593,29.2572,29.0099,29.178,443457.0
2020-04-06 15:50:00,29.52,29.67,29.46,29.61,505421.0,29.1978,29.3462,29.1385,29.2868,505421.0
2020-04-06 15:55:00,29.62,29.83,29.5,29.61,931467.0,29.2967,29.5044,29.178,29.2868,931467.0
2020-04-07 09:30:00,35.31,37.55,35.04,36.18,2686297.0,34.9246,37.1402,34.6576,35.7851,2686297.0
2020-04-07 09:35:00,36.33,36.87,34.83,34.94,1335239.0,35.9335,36.4676,34.4499,34.5587,1335239.0
2020-04-07 09:40:00,34.94,36.3,34.86,36.0,1080837.0,34.5587,35.9038,34.4795,35.6071,1080837.0
2020-04-07 09:45:00,36.06,37.5,35.98,37.08,1151900.0,35.6664,37.0907,35.5873,36.6753,1151900.0
2020-04-07 09:50:00,37.05,39.29,36.82,39.16,1605192.0,36.6456,38.8612,36.4181,38.7326,1605192.0
2020-04-07 09:55:00,39.22,39.75,38.46,38.71,1275559.0,38.7919,39.3162,38.0402,38.2875,1275559.0
2020-04-07 10:00:00,38.71,38.79,37.3,37.39,1219138.0,38.2875,38.3666,36.8929,36.9819,1219138.0
2020-04-07 10:05:00,37.36,38.14,36.74,36.76,1037989.0,36.9522,37.7237,36.339,36.3588,1037989.0
2020-04-07 10:10:00,36.79,37.69,36.21,36.57,916736.0,36.3885,37.2786,35.8148,36.1709,916736.0
2020-04-07 10:15:00,36.6,37.4,36.36,37.34,914152.0,36.2005,36.9918,35.9632,36.9325,914152.0
2020-04-07 10:20:00,37.3,37.8,35.48,35.91,1269094.0,36.8929,37.3874,35.0928,35.5181,1269094.0
2020-04-07 10:25:00,35.94,36.79,35.45,35.95,939727.0,35.5477,36.3885,35.0631,35.5576,939727.0
2020-04-07 10:30:00,35.95,37.48,35.77,36.93,656313.0,35.5576,37.0709,35.3796,36.5269,656313.0
2020-04-07 10:35:00,36.9,37.26,36.46,36.59,405062.0,36.4973,36.8533,36.0621,36.1907,405062.0
2020-04-07 10:40:00,36.63,36.65,35.85,36.0,464217.0,36.2302,36.25,35.4587,35.6071,464217.0
2020-04-07 10:45:00,35.94,36.28,34.13,34.45,929569.0,35.5477,35.884,33.7575,34.074,929569.0
2020-04-07 10:50:00,34.45,35.28,34.14,34.29,849050.0,34.074,34.8949,33.7674,33.9158,849050.0
2020-04-07 10:55:00,34.31,35.75,34.08,35.67,721716.0,33.9355,35.3598,33.708,35.2807,721716.0
2020-04-07 11:00:00,35.7,36.0,35.12,35.72,651291.0,35.3104,35.6071,34.7367,35.3301,651291.0
2020-04-07 11:05:00,35.85,36.49,35.71,36.16,605580.0,35.4587,36.0917,35.3203,35.7653,605580.0
2020-04-07 11:10:00,36.19,37.29,36.06,36.86,757561.0,35.795,36.883,35.6664,36.4577,757561.0
2020-04-07 11:15:00,36.94,37.47,36.27,36.34,508461.0,36.5368,37.061,35.8741,35.9434,508461.0
2020-04-07 11:20:00,36.34,36.48,35.63,36.17,610373.0,35.9434,36.0819,35.2411,35.7752,610373.0
2020-04-07 11:25:00,36.15,36.98,35.5,36.24,536741.0,35.7555,36.5764,35.1125,35.8445,536741.0
2020-04-07 11:30:00,36.21,36.98,36.19,36.48,344709.0,35.8148,36.5764,35.795,36.0819,344709.0
2020-04-07 11:35:00,36.47,37.31,36.44,37.31,314231.0,36.072,36.9028,36.0423,36.9028,314231.0
2020-04-07 11:40:00,37.27,37.33,36.82,36.92,368830.0,36.8632,36.9226,36.4181,36.517,368830.0
2020-04-07 11:45:00,36.96,37.11,36.28,36.31,297750.0,36.5566,36.705,35.884,35.9137,297750.0
2020-04-07 11:50:00,36.33,36.6,35.85,36.45,330141.0,35.9335,36.2005,35.4587,36.0522,330141.0
2020-04-07 11:55:00,36.45,36.71,36.11,36.25,269068.0,36.0522,36.3093,35.7159,35.8544,269068.0
2020-04-07 12:00:00,36.26,36.61,36.22,36.47,179279.0,35.8643,36.2104,35.8247,36.072,179279.0
2020-04-07 12:05:00,36.48,37.25,36.47,37.22,471107.0,36.0819,36.8434,36.072,36.8138,471107.0
2020-04-07 12:10:00,37.21,37.22,36.9,37.08,474809.0,36.8039,36.8138,36.4973,36.6753,474809.0
2020-04-07 12:15:00,37.08,37.83,36.93,37.55,963336.0,36.6753,37.4171,36.5269,37.1402,963336.0
2020-04-07 12:20:00,37.56,37.61,36.7,36.76,377571.0,37.1501,37.1995,36.2995,36.3588,377571.0
2020-04-07 12:25:00,36.77,36.99,36.22,36.66,379057.0,36.3687,36.5863,35.8247,36.2599,379057.0
2020-04-07 12:30:00,36.66,36.74,35.89,36.0,403452.0,36.2599,36.339,35.4983,35.6071,403452.0
2020-04-07 12:35:00,36.0,36.33,35.75,36.0,366430.0,35.6071,35.9335,35.3598,35.6071,366430.0
2020-04-07 12:40:00,36.03,36.3,35.7,36.08,343055.0,35.6368,35.9038,35.3104,35.6862,343055.0
2020-04-07 12:45:00,36.08,36.3,35.88,35.93,196222.0,35.6862,35.9038,35.4884,35.5379,196222.0
2020-04-07 12:50:00,35.91,36.0,35.41,35.51,340414.0,35.5181,35.6071,35.0235,35.1224,340414.0
2020-04-07 12:55:00,35.5,35.88,35.43,35.65,179121.0,35.1125,35.4884,35.0433,35.2609,179121.0
2020-04-07 13:00:00,35.66,35.95,35.54,35.77,200694.0,35.2708,35.5576,35.1521,35.3796,200694.0
2020-04-07 13:05:00,35.79,36.29,35.75,36.06,298828.0,35.3994,35.8939,35.3598,35.6664,298828.0
2020-04-07 13:10:00,36.07,36.18,35.68,35.95,298772.0,35.6763,35.7851,35.2906,35.5576,298772.0
2020-04-07 13:15:00,36.01,36.03,35.26,35.41,301181.0,35.617,35.6368,34.8752,35.0235,301181.0
2020-04-07 13:20:00,35.39,35.63,35.21,35.6,290373.0,35.0037,35.2411,34.8257,35.2115,290373.0
2020-04-07 13:25:00,35.65,35.76,35.4,35.69,172267.0,35.2609,35.3697,35.0136,35.3005,172267.0
2020-04-07 13:30:00,35.72,35.88,35.53,35.6,124088.0,35.3301,35.4884,35.1422,35.2115,124088.0
2020-04-07 13:35:00,35.63,35.79,35.09,35.15,239418.0,35.2411,35.3994,34.707,34.7664,239418.0
2020-04-07 13:40:00,35.15,35.24,34.71,34.88,384898.0,34.7664,34.8554,34.3312,34.4993,384898.0
2020-04-07 13:45:00,34.85,35.11,34.53,34.6,241946.0,34.4696,34.7268,34.1531,34.2224,241946.0
2020-04-07 13:50:00,34.64,34.68,34.15,34.68,387874.0,34.2619,34.3015,33.7773,34.3015,387874.0
2020-04-07 13:55:00,34.67,34.68,34.12,34.16,297666.0,34.2916,34.3015,33.7476,33.7872,297666.0
2020-04-07 14:00:00,34.13,34.15,33.13,33.58,648137.0,33.7575,33.7773,32.7684,33.2135,648137.0
2020-04-07 14:05:00,33.52,33.68,32.67,33.49,707089.0,33.1542,33.3124,32.3134,33.1245,707089.0
2020-04-07 14:10:00,33.54,34.4,33.41,33.73,532192.0,33.1739,34.0246,33.0454,33.3619,532192.0
2020-04-07 14:15:00,33.72,33.96,32.68,32.73,559359.0,33.352,33.5894,32.3233,32.3728,559359.0
2020-04-07 14:20:00,32.7,33.3,32.69,33.02,628100.0,32.3431,32.9366,32.3332,32.6596,628100.0
2020-04-07 14:25:00,33.02,33.9,32.82,33.12,581406.0,32.6596,33.53,32.4618,32.7585,581406.0
2020-04-07 14:30:00,33.19,33.69,33.03,33.63,367868.0,32.8278,33.3223,32.6695,33.263,367868.0
2020-04-07 14:35:00,33.59,33.63,32.97,33.04,192038.0,33.2234,33.263,32.6102,32.6794,192038.0
2020-04-07 14:40:00,33.0,33.09,32.5,32.7,395088.0,32.6398,32.7289,32.1453,32.3431,395088.0
2020-04-07 14:45:00,32.67,33.45,32.58,32.78,410558.0,32.3134,33.0849,32.2244,32.4222,410558.0
2020-04-07 14:50:00,32.7,32.89,32.0,32.18,571470.0,32.3431,32.531,31.6507,31.8288,571470.0
2020-04-07 14:55:00,32.15,32.42,31.65,32.15,623970.0,31.7991,32.0662,31.3046,31.7991,623970.0
2020-04-07 15:00:00,32.18,33.39,31.97,33.0,544450.0,31.8288,33.0256,31.6211,32.6398,544450.0
2020-04-07 15:05:00,32.94,33.31,32.29,33.1,422234.0,32.5805,32.9464,31.9376,32.7387,422234.0
2020-04-07 15:10:00,33.07,33.43,32.9,33.04,349977.0,32.7091,33.0651,32.5409,32.6794,349977.0
2020-04-07 15:15:00,33.09,33.13,32.57,32.83,306525.0,32.7289,32.7684,32.2145,32.4717,306525.0
2020-04-07 15:20:00,32.86,32.95,32.38,32.42,274201.0,32.5014,32.5904,32.0266,32.0662,274201.0
2020-04-07 15:25:00,32.39,33.12,32.39,32.57,367831.0,32.0365,32.7585,32.0365,32.2145,367831.0
2020-04-07 15:30:00,32.56,33.28,32.5,33.07,356203.0,32.2046,32.9168,32.1453,32.7091,356203.0
2020-04-07 15:35:00,33.09,33.6,32.79,33.55,376886.0,32.7289,33.2333,32.4321,33.1838,376886.0
2020-04-07 15:40:00,33.58,34.12,33.43,33.78,498810.0,33.2135,33.7476,33.0651,33.4113,498810.0
2020-04-07 15:45:00,33.69,34.38,33.48,34.1,443179.0,33.3223,34.0048,33.1146,33.7278,443179.0
2020-04-07 15:50:00,34.05,34.07,33.22,33.74,593288.0,33.6784,33.6982,32.8574,33.3718,593288.0
2020-04-07 15:55:00,33.73,33.78,33.3,33.55,771033.0,33.3619,33.4113,32.9366,33.1838,771033.0
2020-04-08 09:30:00,34.88,35.37,33.82,34.35,960328.0,34.4993,34.984,33.4509,33.9751,960328.0
2020-04-08 09:35:00,34.39,34.9,34.16,34.73,468751.0,34.0147,34.5191,33.7872,34.351,468751.0
2020-04-08 09:40:00,34.8,35.49,34.63,35.1,620929.0,34.4202,35.1027,34.252,34.7169,620929.0
2020-04-08 09:45:00,35.09,35.77,34.33,34.59,591064.0,34.707,35.3796,33.9553,34.2125,591064.0
2020-04-08 09:50:00,34.6,35.24,34.52,34.73,316622.0,34.2224,34.8554,34.1432,34.351,316622.0
2020-04-08 09:55:00,34.76,34.99,34.35,34.43,262422.0,34.3806,34.6081,33.9751,34.0542,262422.0
2020-04-08 10:00:00,34.41,34.77,34.08,34.15,369345.0,34.0344,34.3905,33.708,33.7773,369345.0
2020-04-08 10:05:00,34.15,34.47,33.65,33.94,483402.0,33.7773,34.0938,33.2827,33.5696,483402.0
2020-04-08 10:10:00,33.9,34.6,33.9,34.4,320632.0,33.53,34.2224,33.53,34.0246,320632.0
2020-04-08 10:15:00,34.43,34.95,34.26,34.8,365879.0,34.0542,34.5686,33.8861,34.4202,365879.0
2020-04-08 10:20:00,34.84,35.09,34.4,34.58,404881.0,34.4598,34.707,34.0246,34.2026,404881.0
2020-04-08 10:25:00,34.59,35.2,34.5,34.97,282796.0,34.2125,34.8158,34.1235,34.5883,282796.0
2020-04-08 10:30:00,34.98,35.44,34.88,35.4,312606.0,34.5982,35.0532,34.4993,35.0136,312606.0
2020-04-08 10:35:00,35.38,35.43,34.85,34.86,303996.0,34.9939,35.0433,34.4696,34.4795,303996.0
2020-04-08 10:40:00,34.85,35.09,34.53,34.82,308971.0,34.4696,34.707,34.1531,34.44,308971.0
2020-04-08 10:45:00,34.79,34.96,34.62,34.83,135452.0,34.4103,34.5784,34.2422,34.4499,135452.0
2020-04-08 10:50:00,34.85,35.27,34.79,35.15,253660.0,34.4696,34.8851,34.4103,34.7664,253660.0
2020-04-08 10:55:00,35.15,35.43,34.91,35.28,216073.0,34.7664,35.0433,34.529,34.8949,216073.0
2020-04-08 11:00:00,35.33,35.58,35.27,35.42,331089.0,34.9444,35.1917,34.8851,35.0334,331089.0
2020-04-08 11:05:00,35.45,35.9,35.34,35.73,345408.0,35.0631,35.5082,34.9543,35.34,345408.0
2020-04-08 11:10:00,35.68,36.36,35.67,35.88,545503.0,35.2906,35.9632,35.2807,35.4884,545503.0
2020-04-08 11:15:00,35.85,36.2,35.71,36.07,308702.0,35.4587,35.8049,35.3203,35.6763,308702.0
2020-04-08 11:20:00,36.02,36.6,36.0,36.45,440977.0,35.6269,36.2005,35.6071,36.0522,440977.0
2020-04-08 11:25:00,36.43,36.47,36.08,36.33,223808.0,36.0324,36.072,35.6862,35.9335,223808.0
2020-04-08 11:30:00,36.3,36.97,36.19,36.89,315712.0,35.9038,36.5665,35.795,36.4874,315712.0
2020-04-08 11:35:00,36.91,37.4,36.75,37.16,649631.0,36.5072,36.9918,36.3489,36.7544,649631.0
2020-04-08 11:40:00,37.11,37.28,36.57,36.6,359943.0,36.705,36.8731,36.1709,36.2005,359943.0
2020-04-08 11:45:00,36.59,37.06,36.53,36.92,360037.0,36.1907,36.6555,36.1313,36.517,360037.0
2020-04-08 11:50:00,36.91,36.92,36.11,36.52,504569.0,36.5072,36.517,35.7159,36.1214,504569.0
2020-04-08 11:55:00,36.57,36.78,36.28,36.57,353323.0,36.1709,36.3786,35.884,36.1709,353323.0
2020-04-08 12:00:00,36.62,36.7,36.07,36.44,368687.0,36.2203,36.2995,35.6763,36.0423,368687.0
2020-04-08 12:05:00,36.41,36.42,35.9,36.34,294040.0,36.0126,36.0225,35.5082,35.9434,294040.0
2020-04-08 12:10:00,36.34,36.55,36.0,36.4,265783.0,35.9434,36.1511,35.6071,36.0027,265783.0
2020-04-08 12:15:00,36.45,36.88,36.4,36.74,255213.0,36.0522,36.4775,36.0027,36.339,255213.0
2020-04-08 12:20:00,36.71,36.84,36.64,36.73,249859.0,36.3093,36.4379,36.2401,36.3291,249859.0
2020-04-08 12:25:00,36.76,36.85,36.42,36.52,236820.0,36.3588,36.4478,36.0225,36.1214,236820.0
2020-04-08 12:30:00,36.55,36.7,36.49,36.57,145522.0,36.1511,36.2995,36.0917,36.1709,145522.0
2020-04-08 12:35:00,36.6,36.98,36.34,36.94,233066.0,36.2005,36.5764,35.9434,36.5368,233066.0
2020-04-08 12:40:00,36.93,37.2,36.83,37.12,492600.0,36.5269,36.794,36.428,36.7149,492600.0
2020-04-08 12:45:00,37.13,37.21,36.76,36.82,428503.0,36.7248,36.8039,36.3588,36.4181,428503.0
2020-04-08 12:50:00,36.84,37.04,36.75,36.83,162970.0,36.4379,36.6357,36.3489,36.428,162970.0
2020-04-08 12:55:00,36.84,37.09,36.7,37.01,185432.0,36.4379,36.6852,36.2995,36.6061,185432.0
2020-04-08 13:00:00,37.03,37.14,36.8,37.02,243790.0,36.6258,36.7346,36.3984,36.616,243790.0
2020-04-08 13:05:00,36.98,37.06,36.83,36.98,150518.0,36.5764,36.6555,36.428,36.5764,150518.0
2020-04-08 13:10:00,36.99,37.13,36.83,37.08,227312.0,36.5863,36.7248,36.428,36.6753,227312.0
2020-04-08 13:15:00,37.09,37.74,37.06,37.74,453792.0,36.6852,37.3281,36.6555,37.3281,453792.0
2020-04-08 13:20:00,37.74,37.79,37.4,37.71,355745.0,37.3281,37.3776,36.9918,37.2984,355745.0
2020-04-08 13:25:00,37.71,37.8,37.26,37.32,323446.0,37.2984,37.3874,36.8533,36.9127,323446.0
2020-04-08 13:30:00,37.31,37.42,36.85,36.93,279642.0,36.9028,37.0116,36.4478,36.5269,279642.0
2020-04-08 13:35:00,36.97,37.09,36.6,36.67,310943.0,36.5665,36.6852,36.2005,36.2698,310943.0
2020-04-08 13:40:00,36.66,36.92,36.27,36.42,372727.0,36.2599,36.517,35.8741,36.0225,372727.0
2020-04-08 13:45:00,36.41,36.8,36.39,36.51,254926.0,36.0126,36.3984,35.9928,36.1115,254926.0
2020-04-08 13:50:00,36.5,36.88,36.41,36.72,209845.0,36.1016,36.4775,36.0126,36.3192,209845.0
2020-04-08 13:55:00,36.74,36.83,36.1,36.25,296873.0,36.339,36.428,35.706,35.8544,296873.0
2020-04-08 14:00:00,36.28,36.68,36.2,36.61,225684.0,35.884,36.2797,35.8049,36.2104,225684.0
2020-04-08 14:05:00,36.64,36.66,36.22,36.4,156292.0,36.2401,36.2599,35.8247,36.0027,156292.0
2020-04-08 14:10:00,36.38,36.58,36.17,36.28,220802.0,35.9829,36.1808,35.7752,35.884,220802.0
2020-04-08 14:15:00,36.29,36.71,36.26,36.59,171642.0,35.8939,36.3093,35.8643,36.1907,171642.0
2020-04-08 14:20:00,36.58,36.95,36.55,36.95,271633.0,36.1808,36.5467,36.1511,36.5467,271633.0
2020-04-08 14:25:00,36.89,37.14,36.78,36.88,191555.0,36.4874,36.7346,36.3786,36.4775,191555.0
2020-04-08 14:30:00,36.87,37.25,36.8,36.99,177281.0,36.4676,36.8434,36.3984,36.5863,177281.0
2020-04-08 14:35:00,36.99,37.16,36.93,37.07,152919.0,36.5863,36.7544,36.5269,36.6654,152919.0
2020-04-08 14:40:00,37.04,37.39,37.04,37.11,209365.0,36.6357,36.9819,36.6357,36.705,209365.0
2020-04-08 14:45:00,37.13,37.26,36.81,36.91,204011.0,36.7248,36.8533,36.4082,36.5072,204011.0
2020-04-08 14:50:00,36.91,37.09,36.89,37.08,154641.0,36.5072,36.6852,36.4874,36.6753,154641.0
2020-04-08 14:55:00,37.07,37.11,36.68,36.85,163830.0,36.6654,36.705,36.2797,36.4478,163830.0
2020-04-08 15:00:00,36.82,37.19,36.76,37.19,169850.0,36.4181,36.7841,36.3588,36.7841,169850.0
2020-04-08 15:05:00,37.19,37.61,37.07,37.47,365242.0,36.7841,37.1995,36.6654,37.061,365242.0
2020-04-08 15:10:00,37.49,37.5,36.97,37.0,272269.0,37.0808,37.0907,36.5665,36.5962,272269.0
2020-04-08 15:15:00,37.0,37.37,36.93,37.19,224449.0,36.5962,36.9621,36.5269,36.7841,224449.0
2020-04-08 15:20:00,37.23,37.29,36.82,37.04,257090.0,36.8237,36.883,36.4181,36.6357,257090.0
2020-04-08 15:25:00,37.06,37.17,36.87,37.04,225214.0,36.6555,36.7643,36.4676,36.6357,225214.0
2020-04-08 15:30:00,37.05,37.35,37.02,37.1,303121.0,36.6456,36.9424,36.616,36.6951,303121.0
2020-04-08 15:35:00,37.12,37.13,36.86,37.01,237946.0,36.7149,36.7248,36.4577,36.6061,237946.0
2020-04-08 15:40:00,37.0,37.25,36.81,37.07,323942.0,36.5962,36.8434,36.4082,36.6654,323942.0
2020-04-08 15:45:00,37.07,37.27,37.0,37.25,239268.0,36.6654,36.8632,36.5962,36.8434,239268.0
2020-04-08 15:50:00,37.27,37.59,37.26,37.57,510521.0,36.8632,37.1797,36.8533,37.16,510521.0
2020-04-08 15:55:00,37.58,37.7,37.4,37.56,658945.0,37.1698,37.2885,36.9918,37.1501,658945.0
2020-04-09 09:30:00,40.82,42.37,40.48,41.24,1911682.0,40.3745,41.9076,40.0382,40.7899,1911682.0
2020-04-09 09:35:00,41.27,43.43,41.26,43.43,1403556.0,40.8196,42.956,40.8097,42.956,1403556.0
2020-04-09 09:40:00,43.45,45.12,43.34,44.62,1865434.0,42.9758,44.6276,42.867,44.133,1865434.0
2020-04-09 09:45:00,44.59,44.84,43.49,43.53,1147172.0,44.1033,44.3506,43.0153,43.0549,1147172.0
2020-04-09 09:50:00,43.6,44.25,43.11,44.2,941682.0,43.1241,43.767,42.6395,43.7176,941682.0
2020-04-09 09:55:00,44.16,44.67,43.95,44.3,863972.0,43.678,44.1825,43.4703,43.8165,863972.0
2020-04-09 10:00:00,44.34,44.6,43.62,44.06,732969.0,43.8561,44.1132,43.1439,43.5791,732969.0
2020-04-09 10:05:00,44.05,44.1,43.2,43.29,748904.0,43.5692,43.6187,42.7285,42.8175,748904.0
2020-04-09 10:10:00,43.33,43.68,42.71,42.92,850108.0,42.8571,43.2033,42.2439,42.4516,850108.0
2020-04-09 10:15:00,42.95,43.15,42.09,42.14,798390.0,42.4812,42.6791,41.6306,41.6801,798390.0
2020-04-09 10:20:00,42.11,42.36,40.64,41.47,1100607.0,41.6504,41.8977,40.1964,41.0174,1100607.0
2020-04-09 10:25:00,41.46,42.8,41.22,42.55,995365.0,41.0075,42.3329,40.7701,42.0856,995365.0
2020-04-09 10:30:00,42.52,43.42,41.92,43.26,837853.0,42.0559,42.9461,41.4625,42.7879,837853.0
2020-04-09 10:35:00,43.29,43.32,42.6,43.13,489344.0,42.8175,42.8472,42.1351,42.6593,489344.0
2020-04-09 10:40:00,43.11,43.4,42.3,43.26,520800.0,42.6395,42.9263,41.8383,42.7879,520800.0
2020-04-09 10:45:00,43.23,43.61,42.8,42.88,679061.0,42.7582,43.134,42.3329,42.412,679061.0
2020-04-09 10:50:00,42.88,42.96,42.32,42.49,384055.0,42.412,42.4911,41.8581,42.0263,384055.0
2020-04-09 10:55:00,42.49,43.34,42.12,42.45,467286.0,42.0263,42.867,41.6603,41.9867,467286.0
2020-04-09 11:00:00,42.52,42.63,41.92,42.0,358783.0,42.0559,42.1647,41.4625,41.5416,358783.0
2020-04-09 11:05:00,42.02,42.5,41.68,42.19,429247.0,41.5614,42.0361,41.2251,41.7295,429247.0
2020-04-09 11:10:00,42.22,42.48,41.73,41.97,254903.0,41.7592,42.0164,41.2746,41.5119,254903.0
2020-04-09 11:15:00,41.99,42.15,41.63,41.84,286273.0,41.5317,41.69,41.1756,41.3834,286273.0
2020-04-09 11:20:00,41.88,42.36,41.72,41.85,296845.0,41.4229,41.8977,41.2647,41.3932,296845.0
2020-04-09 11:25:00,41.86,42.42,41.67,42.28,306575.0,41.4031,41.957,41.2152,41.8185,306575.0
2020-04-09 11:30:00,42.25,42.29,41.83,42.04,150312.0,41.7889,41.8284,41.3735,41.5812,150312.0
2020-04-09 11:35:00,42.04,42.63,41.9,42.54,276714.0,41.5812,42.1647,41.4427,42.0757,276714.0
2020-04-09 11:40:00,42.56,42.75,41.97,42.16,330412.0,42.0955,42.2834,41.5119,41.6999,330412.0
2020-04-09 11:45:00,42.19,42.48,42.0,42.06,231008.0,41.7295,42.0164,41.5416,41.601,231008.0
2020-04-09 11:50:00,42.05,42.24,41.88,42.05,219983.0,41.5911,41.779,41.4229,41.5911,219983.0
2020-04-09 11:55:00,42.04,42.35,41.9,42.29,222901.0,41.5812,41.8878,41.4427,41.8284,222901.0
2020-04-09 12:00:00,42.3,42.78,42.08,42.62,363424.0,41.8383,42.3131,41.6207,42.1548,363424.0
2020-04-09 12:05:00,42.63,43.16,42.43,43.12,323273.0,42.1647,42.6889,41.9669,42.6494,323273.0
2020-04-09 12:10:00,43.13,43.13,42.61,42.8,245598.0,42.6593,42.6593,42.1449,42.3329,245598.0
2020-04-09 12:15:00,42.78,43.25,42.61,43.12,272586.0,42.3131,42.778,42.1449,42.6494,272586.0
2020-04-09 12:20:00,43.14,43.2,42.86,42.89,163988.0,42.6692,42.7285,42.3922,42.4219,163988.0
2020-04-09 12:25:00,42.88,42.91,42.35,42.47,218115.0,42.412,42.4417,41.8878,42.0065,218115.0
2020-04-09 12:30:00,42.45,42.89,42.42,42.55,236140.0,41.9867,42.4219,41.957,42.0856,236140.0
2020-04-09 12:35:00,42.56,42.9,42.42,42.82,245208.0,42.0955,42.4318,41.957,42.3527,245208.0
2020-04-09 12:40:00,42.81,43.0,42.64,42.71,174831.0,42.3428,42.5307,42.1746,42.2439,174831.0
2020-04-09 12:45:00,42.71,43.03,42.65,42.92,141439.0,42.2439,42.5604,42.1845,42.4516,141439.0
2020-04-09 12:50:00,42.94,43.03,42.8,42.9,122615.0,42.4713,42.5604,42.3329,42.4318,122615.0
2020-04-09 12:55:00,42.91,43.25,42.81,42.87,249349.0,42.4417,42.778,42.3428,42.4021,249349.0
2020-04-09 13:00:00,42.88,43.06,42.76,42.89,146996.0,42.412,42.59,42.2933,42.4219,146996.0
2020-04-09 13:05:00,42.84,43.08,42.82,42.98,178119.0,42.3724,42.6098,42.3527,42.5109,178119.0
2020-04-09 13:10:00,42.98,43.03,42.5,42.69,221499.0,42.5109,42.5604,42.0361,42.2241,221499.0
2020-04-09 13:15:00,42.73,42.91,42.51,42.86,149542.0,42.2636,42.4417,42.046,42.3922,149542.0
2020-04-09 13:20:00,42.84,42.98,42.78,42.9,110114.0,42.3724,42.5109,42.3131,42.4318,110114.0
2020-04-09 13:25:00,42.91,43.13,42.83,42.99,211349.0,42.4417,42.6593,42.3625,42.5208,211349.0
2020-04-09 13:30:00,42.99,43.3,42.96,43.16,273352.0,42.5208,42.8274,42.4911,42.6889,273352.0
2020-04-09 13:35:00,43.17,43.17,42.7,42.8,283240.0,42.6988,42.6988,42.234,42.3329,283240.0
2020-04-09 13:40:00,42.8,42.99,42.76,42.94,185158.0,42.3329,42.5208,42.2933,42.4713,185158.0
2020-04-09 13:45:00,42.93,42.93,42.61,42.74,215904.0,42.4615,42.4615,42.1449,42.2735,215904.0
2020-04-09 13:50:00,42.74,42.79,42.32,42.67,291332.0,42.2735,42.323,41.8581,42.2043,291332.0
2020-04-09 13:55:00,42.68,42.98,42.61,42.82,153859.0,42.2142,42.5109,42.1449,42.3527,153859.0
2020-04-09 14:00:00,42.82,42.9,42.32,42.35,174470.0,42.3527,42.4318,41.8581,41.8878,174470.0
2020-04-09 14:05:00,42.37,42.41,41.75,41.98,396346.0,41.9076,41.9471,41.2943,41.5218,396346.0
2020-04-09 14:10:00,41.96,42.23,41.17,41.21,554275.0,41.502,41.7691,40.7207,40.7602,554275.0
2020-04-09 14:15:00,41.21,41.39,40.71,40.8,640318.0,40.7602,40.9383,40.2657,40.3547,640318.0
2020-04-09 14:20:00,40.82,41.25,40.2,40.9,670314.0,40.3745,40.7998,39.7613,40.4536,670314.0
2020-04-09 14:25:00,40.98,41.2,40.43,40.46,405080.0,40.5327,40.7503,39.9887,40.0184,405080.0
2020-04-09 14:30:00,40.45,40.8,39.42,39.43,734825.0,40.0085,40.3547,38.9898,38.9997,734825.0
2020-04-09 14:35:00,39.41,39.98,39.04,39.71,691876.0,38.9799,39.5437,38.6139,39.2766,691876.0
2020-04-09 14:40:00,39.71,39.78,38.9,39.15,549727.0,39.2766,39.3458,38.4754,38.7227,549727.0
2020-04-09 14:45:00,39.16,39.47,37.56,37.75,1043760.0,38.7326,39.0392,37.1501,37.338,1043760.0
2020-04-09 14:50:00,37.76,38.29,37.01,37.15,899066.0,37.3479,37.8721,36.6061,36.7445,899066.0
2020-04-09 14:55:00,37.15,38.49,36.76,38.44,1151981.0,36.7445,38.0699,36.3588,38.0205,1151981.0
2020-04-09 15:00:00,38.41,38.93,38.04,38.88,778373.0,37.9908,38.5051,37.6248,38.4557,778373.0
2020-04-09 15:05:00,38.86,39.87,38.69,39.8,832325.0,38.4359,39.4349,38.2677,39.3656,832325.0
2020-04-09 15:10:00,39.86,39.97,39.08,39.28,716112.0,39.425,39.5338,38.6535,38.8513,716112.0
2020-04-09 15:15:00,39.28,39.71,38.9,39.25,509233.0,38.8513,39.2766,38.4754,38.8216,509233.0
2020-04-09 15:20:00,39.26,39.59,38.94,39.17,410093.0,38.8315,39.1579,38.515,38.7425,410093.0
2020-04-09 15:25:00,39.16,39.74,39.16,39.66,496651.0,38.7326,39.3063,38.7326,39.2271,496651.0
2020-04-09 15:30:00,39.67,40.38,39.37,39.72,623148.0,39.237,39.9393,38.9403,39.2865,623148.0
2020-04-09 15:35:00,39.76,40.07,39.33,39.8,393187.0,39.3261,39.6327,38.9007,39.3656,393187.0
2020-04-09 15:40:00,39.8,40.27,39.58,39.7,480271.0,39.3656,39.8305,39.148,39.2667,480271.0
2020-04-09 15:45:00,39.73,40.0,39.3,39.59,489069.0,39.2964,39.5634,38.8711,39.1579,489069.0
2020-04-09 15:50:00,39.67,39.99,39.39,39.84,498810.0,39.237,39.5535,38.9601,39.4052,498810.0
2020-04-09 15:55:00,39.85,40.44,39.83,40.22,880225.0,39.4151,39.9986,39.3953,39.781,880225.0
2020-04-13 09:30:00,36.32,36.7,34.77,35.27,2347543.0,35.9236,36.2995,34.3905,34.8851,2347543.0
2020-04-13 09:35:00,35.34,35.8,34.48,35.64,1213892.0,34.9543,35.4093,34.1037,35.251,1213892.0
2020-04-13 09:40:00,35.64,35.7,34.71,34.91,675244.0,35.251,35.3104,34.3312,34.529,675244.0
2020-04-13 09:45:00,34.94,35.18,34.52,35.06,827467.0,34.5587,34.796,34.1432,34.6773,827467.0
2020-04-13 09:50:00,35.07,35.7,34.9,35.46,634323.0,34.6872,35.3104,34.5191,35.073,634323.0
2020-04-13 09:55:00,35.45,35.74,34.9,35.34,590409.0,35.0631,35.3499,34.5191,34.9543,590409.0
2020-04-13 10:00:00,35.3,35.66,35.06,35.38,480094.0,34.9147,35.2708,34.6773,34.9939,480094.0
2020-04-13 10:05:00,35.38,35.58,35.16,35.31,471509.0,34.9939,35.1917,34.7763,34.9246,471509.0
2020-04-13 10:10:00,35.3,35.44,35.0,35.21,542578.0,34.9147,35.0532,34.618,34.8257,542578.0
2020-04-13 10:15:00,35.22,35.27,35.0,35.01,362079.0,34.8356,34.8851,34.618,34.6279,362079.0
2020-04-13 10:20:00,35.01,35.4,34.76,34.87,589334.0,34.6279,35.0136,34.3806,34.4894,589334.0
2020-04-13 10:25:00,34.87,35.13,34.77,35.04,475385.0,34.4894,34.7466,34.3905,34.6576,475385.0
2020-04-13 10:30:00,35.01,35.33,34.76,35.14,359589.0,34.6279,34.9444,34.3806,34.7565,359589.0
2020-04-13 10:35:00,35.11,35.19,34.63,34.74,392517.0,34.7268,34.8059,34.252,34.3608,392517.0
2020-04-13 10:40:00,34.74,34.95,34.65,34.87,261103.0,34.3608,34.5686,34.2718,34.4894,261103.0
2020-04-13 10:45:00,34.88,35.08,34.77,34.81,240262.0,34.4993,34.6971,34.3905,34.4301,240262.0
2020-04-13 10:50:00,34.81,34.96,34.51,34.52,310488.0,34.4301,34.5784,34.1334,34.1432,310488.0
2020-04-13 10:55:00,34.53,34.63,34.33,34.41,567030.0,34.1531,34.252,33.9553,34.0344,567030.0
2020-04-13 11:00:00,34.4,34.75,34.36,34.51,320747.0,34.0246,34.3707,33.985,34.1334,320747.0
2020-04-13 11:05:00,34.5,34.5,34.03,34.09,468683.0,34.1235,34.1235,33.6586,33.7179,468683.0
2020-04-13 11:10:00,34.1,34.27,34.09,34.25,359698.0,33.7278,33.896,33.7179,33.8762,359698.0
2020-04-13 11:15:00,34.25,34.5,34.22,34.38,306285.0,33.8762,34.1235,33.8465,34.0048,306285.0
2020-04-13 11:20:00,34.36,34.69,34.21,34.63,309017.0,33.985,34.3114,33.8366,34.252,309017.0
2020-04-13 11:25:00,34.63,34.83,34.43,34.67,311912.0,34.252,34.4499,34.0542,34.2916,311912.0
2020-04-13 11:30:00,34.66,34.7,34.28,34.45,243065.0,34.2817,34.3213,33.9059,34.074,243065.0
2020-04-13 11:35:00,34.45,34.59,34.31,34.44,208508.0,34.074,34.2125,33.9355,34.0641,208508.0
2020-04-13 11:40:00,34.45,34.5,34.33,34.45,175197.0,34.074,34.1235,33.9553,34.074,175197.0
2020-04-13 11:45:00,34.44,34.75,34.4,34.64,274781.0,34.0641,34.3707,34.0246,34.2619,274781.0
2020-04-13 11:50:00,34.63,34.69,34.46,34.64,179418.0,34.252,34.3114,34.0839,34.2619,179418.0
2020-04-13 11:55:00,34.64,34.75,34.41,34.45,228248.0,34.2619,34.3707,34.0344,34.074,228248.0
2020-04-13 12:00:00,34.43,34.89,34.38,34.85,221182.0,34.0542,34.5092,34.0048,34.4696,221182.0
2020-04-13 12:05:00,34.87,35.13,34.73,35.04,360455.0,34.4894,34.7466,34.351,34.6576,360455.0
2020-04-13 12:10:00,35.04,35.3,35.04,35.27,561550.0,34.6576,34.9147,34.6576,34.8851,561550.0
2020-04-13 12:15:00,35.26,35.31,35.05,35.11,244887.0,34.8752,34.9246,34.6675,34.7268,244887.0
2020-04-13 12:20:00,35.11,35.22,34.75,34.75,376561.0,34.7268,34.8356,34.3707,34.3707,376561.0
2020-04-13 12:25:00,34.75,34.84,34.44,34.44,325947.0,34.3707,34.4598,34.0641,34.0641,325947.0
2020-04-13 12:30:00,34.43,34.68,34.33,34.67,238609.0,34.0542,34.3015,33.9553,34.2916,238609.0
2020-04-13 12:35:00,34.66,34.69,34.46,34.56,282101.0,34.2817,34.3114,34.0839,34.1828,282101.0
2020-04-13 12:40:00,34.58,34.76,34.52,34.56,136555.0,34.2026,34.3806,34.1432,34.1828,136555.0
2020-04-13 12:45:00,34.55,34.7,34.5,34.6,114755.0,34.1729,34.3213,34.1235,34.2224,114755.0
2020-04-13 12:50:00,34.6,34.61,34.31,34.32,197227.0,34.2224,34.2323,33.9355,33.9454,197227.0
2020-04-13 12:55:00,34.32,34.6,34.25,34.49,259023.0,33.9454,34.2224,33.8762,34.1136,259023.0
2020-04-13 13:00:00,34.49,34.5,34.37,34.49,96901.0,34.1136,34.1235,33.9949,34.1136,96901.0
2020-04-13 13:05:00,34.48,34.64,34.42,34.63,101074.0,34.1037,34.2619,34.0443,34.252,101074.0
2020-04-13 13:10:00,34.63,34.64,34.26,34.32,194228.0,34.252,34.2619,33.8861,33.9454,194228.0
2020-04-13 13:15:00,34.31,34.33,34.12,34.23,241166.0,33.9355,33.9553,33.7476,33.8564,241166.0
2020-04-13 13:20:00,34.24,34.36,34.2,34.26,159386.0,33.8663,33.985,33.8267,33.8861,159386.0
2020-04-13 13:25:00,34.25,34.41,34.2,34.34,127495.0,33.8762,34.0344,33.8267,33.9652,127495.0
2020-04-13 13:30:00,34.34,34.67,34.34,34.47,178009.0,33.9652,34.2916,33.9652,34.0938,178009.0
2020-04-13 13:35:00,34.48,34.57,34.41,34.54,160548.0,34.1037,34.1927,34.0344,34.163,160548.0
2020-04-13 13:40:00,34.52,34.74,34.5,34.6,208266.0,34.1432,34.3608,34.1235,34.2224,208266.0
2020-04-13 13:45:00,34.6,34.63,34.3,34.3,177356.0,34.2224,34.252,33.9256,33.9256,177356.0
2020-04-13 13:50:00,34.3,34.42,34.23,34.37,255506.0,33.9256,34.0443,33.8564,33.9949,255506.0
2020-04-13 13:55:00,34.37,34.43,34.03,34.12,412561.0,33.9949,34.0542,33.6586,33.7476,412561.0
2020-04-13 14:00:00,34.12,34.31,34.06,34.29,267715.0,33.7476,33.9355,33.6883,33.9158,267715.0
2020-04-13 14:05:00,34.27,34.41,34.22,34.34,138893.0,33.896,34.0344,33.8465,33.9652,138893.0
2020-04-13 14:10:00,34.36,34.37,34.11,34.12,175045.0,33.985,33.9949,33.7377,33.7476,175045.0
2020-04-13 14:15:00,34.12,34.22,34.1,34.15,197140.0,33.7476,33.8465,33.7278,33.7773,197140.0
2020-04-13 14:20:00,34.15,34.16,34.0,34.06,302566.0,33.7773,33.7872,33.6289,33.6883,302566.0
2020-04-13 14:25:00,34.07,34.23,33.98,34.2,632975.0,33.6982,33.8564,33.6091,33.8267,632975.0
2020-04-13 14:30:00,34.21,34.27,34.08,34.15,261664.0,33.8366,33.896,33.708,33.7773,261664.0
2020-04-13 14:35:00,34.14,34.17,34.01,34.01,165052.0,33.7674,33.7971,33.6388,33.6388,165052.0
2020-04-13 14:40:00,34.01,34.07,33.82,33.91,383954.0,33.6388,33.6982,33.4509,33.5399,383954.0
2020-04-13 14:45:00,33.91,34.23,33.79,33.95,410796.0,33.5399,33.8564,33.4212,33.5795,410796.0
2020-04-13 14:50:00,33.95,34.13,33.84,34.1,357349.0,33.5795,33.7575,33.4707,33.7278,357349.0
2020-04-13 14:55:00,34.09,34.3,34.09,34.18,273378.0,33.7179,33.9256,33.7179,33.807,273378.0
2020-04-13 15:00:00,34.17,34.18,33.88,33.9,243996.0,33.7971,33.807,33.5102,33.53,243996.0
2020-04-13 15:05:00,33.9,33.92,33.7,33.7,297261.0,33.53,33.5498,33.3322,33.3322,297261.0
2020-04-13 15:10:00,33.7,33.75,33.57,33.57,364065.0,33.3322,33.3816,33.2036,33.2036,364065.0
2020-04-13 15:15:00,33.57,33.9,33.51,33.86,497860.0,33.2036,33.53,33.1443,33.4904,497860.0
2020-04-13 15:20:00,33.85,33.85,33.58,33.65,314956.0,33.4806,33.4806,33.2135,33.2827,314956.0
2020-04-13 15:25:00,33.65,33.75,33.5,33.69,291014.0,33.2827,33.3816,33.1344,33.3223,291014.0
2020-04-13 15:30:00,33.68,33.8,33.56,33.61,350999.0,33.3124,33.4311,33.1937,33.2432,350999.0
2020-04-13 15:35:00,33.6,33.71,33.51,33.55,287100.0,33.2333,33.3421,33.1443,33.1838,287100.0
2020-04-13 15:40:00,33.53,33.6,33.33,33.53,531656.0,33.164,33.2333,32.9662,33.164,531656.0
2020-04-13 15:45:00,33.53,33.72,33.43,33.6,468995.0,33.164,33.352,33.0651,33.2333,468995.0
2020-04-13 15:50:00,33.59,33.68,33.31,33.41,684010.0,33.2234,33.3124,32.9464,33.0454,684010.0
2020-04-13 15:55:00,33.41,33.55,33.25,33.39,996376.0,33.0454,33.1838,32.8871,33.0256,996376.0
2020-04-14 09:30:00,35.95,36.28,35.36,36.28,1323212.0,35.5576,35.884,34.9741,35.884,1323212.0
2020-04-14 09:35:00,36.28,37.2,36.24,36.84,1252228.0,35.884,36.794,35.8445,36.4379,1252228.0
2020-04-14 09:40:00,36.82,37.61,36.5,37.33,1057215.0,36.4181,37.1995,36.1016,36.9226,1057215.0
2020-04-14 09:45:00,37.34,37.68,37.08,37.48,660806.0,36.9325,37.2688,36.6753,37.0709,660806.0
2020-04-14 09:50:00,37.48,38.3,37.35,37.88,1120371.0,37.0709,37.882,36.9424,37.4666,1120371.0
2020-04-14 09:55:00,37.92,38.58,37.86,38.46,790145.0,37.5061,38.1589,37.4468,38.0402,790145.0
2020-04-14 10:00:00,38.47,39.0,38.04,38.57,950789.0,38.0501,38.5743,37.6248,38.149,950789.0
2020-04-14 10:05:00,38.56,38.58,37.86,37.93,1016615.0,38.1391,38.1589,37.4468,37.516,1016615.0
2020-04-14 10:10:00,37.92,38.47,37.81,38.3,549216.0,37.5061,38.0501,37.3973,37.882,549216.0
2020-04-14 10:15:00,38.3,38.6,38.1,38.57,541975.0,37.882,38.1787,37.6842,38.149,541975.0
2020-04-14 10:20:00,38.58,38.59,37.9,37.91,456639.0,38.1589,38.1688,37.4864,37.4962,456639.0
2020-04-14 10:25:00,37.91,37.99,37.46,37.84,750039.0,37.4962,37.5754,37.0512,37.427,750039.0
2020-04-14 10:30:00,37.85,37.85,37.21,37.33,583455.0,37.4369,37.4369,36.8039,36.9226,583455.0
2020-04-14 10:35:00,37.32,37.4,36.93,37.08,542885.0,36.9127,36.9918,36.5269,36.6753,542885.0
2020-04-14 10:40:00,37.08,37.98,37.07,37.93,563048.0,36.6753,37.5655,36.6654,37.516,563048.0
2020-04-14 10:45:00,37.92,38.05,37.41,37.63,405552.0,37.5061,37.6347,37.0017,37.2193,405552.0
2020-04-14 10:50:00,37.6,37.74,37.12,37.14,271565.0,37.1896,37.3281,36.7149,36.7346,271565.0
2020-04-14 10:55:00,37.11,37.25,36.8,36.84,483376.0,36.705,36.8434,36.3984,36.4379,483376.0
2020-04-14 11:00:00,36.84,37.11,36.5,36.5,568368.0,36.4379,36.705,36.1016,36.1016,568368.0
2020-04-14 11:05:00,36.5,36.6,36.1,36.5,630016.0,36.1016,36.2005,35.706,36.1016,630016.0
2020-04-14 11:10:00,36.51,36.74,35.84,36.13,740388.0,36.1115,36.339,35.4488,35.7357,740388.0
2020-04-14 11:15:00,36.16,36.72,36.11,36.36,484000.0,35.7653,36.3192,35.7159,35.9632,484000.0
2020-04-14 11:20:00,36.32,36.9,36.22,36.85,452614.0,35.9236,36.4973,35.8247,36.4478,452614.0
2020-04-14 11:25:00,36.87,37.05,36.55,36.57,418981.0,36.4676,36.6456,36.1511,36.1709,418981.0
2020-04-14 11:30:00,36.57,36.97,36.56,36.87,220460.0,36.1709,36.5665,36.161,36.4676,220460.0
2020-04-14 11:35:00,36.86,36.88,36.5,36.76,236915.0,36.4577,36.4775,36.1016,36.3588,236915.0
2020-04-14 11:40:00,36.73,37.0,36.66,36.88,221699.0,36.3291,36.5962,36.2599,36.4775,221699.0
2020-04-14 11:45:00,36.88,37.0,36.7,36.86,211924.0,36.4775,36.5962,36.2995,36.4577,211924.0
2020-04-14 11:50:00,36.88,37.0,36.82,36.85,191274.0,36.4775,36.5962,36.4181,36.4478,191274.0
2020-04-14 11:55:00,36.86,36.87,36.5,36.53,168195.0,36.4577,36.4676,36.1016,36.1313,168195.0
2020-04-14 12:00:00,36.54,36.96,36.54,36.84,254279.0,36.1412,36.5566,36.1412,36.4379,254279.0
2020-04-14 12:05:00,36.86,37.0,36.78,36.93,250999.0,36.4577,36.5962,36.3786,36.5269,250999.0
2020-04-14 12:10:00,36.92,36.95,36.85,36.88,106660.0,36.517,36.5467,36.4478,36.4775,106660.0
2020-04-14 12:15:00,36.89,37.43,36.83,37.31,451424.0,36.4874,37.0215,36.428,36.9028,451424.0
2020-04-14 12:20:00,37.32,37.5,37.14,37.25,328871.0,36.9127,37.0907,36.7346,36.8434,328871.0
2020-04-14 12:25:00,37.24,37.37,37.03,37.17,188685.0,36.8336,36.9621,36.6258,36.7643,188685.0
2020-04-14 12:30:00,37.22,37.28,37.14,37.18,128119.0,36.8138,36.8731,36.7346,36.7742,128119.0
2020-04-14 12:35:00,37.18,37.44,37.18,37.42,159870.0,36.7742,37.0314,36.7742,37.0116,159870.0
2020-04-14 12:40:00,37.43,37.6,37.43,37.5,338243.0,37.0215,37.1896,37.0215,37.0907,338243.0
2020-04-14 12:45:00,37.5,37.69,37.49,37.57,217305.0,37.0907,37.2786,37.0808,37.16,217305.0
2020-04-14 12:50:00,37.56,37.6,37.27,37.3,232175.0,37.1501,37.1896,36.8632,36.8929,232175.0
2020-04-14 12:55:00,37.3,37.64,37.3,37.45,250415.0,36.8929,37.2292,36.8929,37.0413,250415.0
2020-04-14 13:00:00,37.45,37.48,37.02,37.19,269618.0,37.0413,37.0709,36.616,36.7841,269618.0
2020-04-14 13:05:00,37.18,37.27,37.02,37.17,224219.0,36.7742,36.8632,36.616,36.7643,224219.0
2020-04-14 13:10:00,37.18,37.35,37.17,37.26,121954.0,36.7742,36.9424,36.7643,36.8533,121954.0
2020-04-14 13:15:00,37.26,37.26,37.06,37.09,147700.0,36.8533,36.8533,36.6555,36.6852,147700.0
2020-04-14 13:20:00,37.1,37.2,37.01,37.08,299007.0,36.6951,36.794,36.6061,36.6753,299007.0
2020-04-14 13:25:00,37.07,37.2,37.03,37.1,172506.0,36.6654,36.794,36.6258,36.6951,172506.0
2020-04-14 13:30:00,37.09,37.45,37.09,37.34,266632.0,36.6852,37.0413,36.6852,36.9325,266632.0
2020-04-14 13:35:00,37.34,37.39,37.21,37.35,116990.0,36.9325,36.9819,36.8039,36.9424,116990.0
2020-04-14 13:40:00,37.35,37.44,37.26,37.36,140046.0,36.9424,37.0314,36.8533,36.9522,140046.0
2020-04-14 13:45:00,37.36,37.55,37.36,37.5,177852.0,36.9522,37.1402,36.9522,37.0907,177852.0
2020-04-14 13:50:00,37.48,37.55,37.3,37.4,187728.0,37.0709,37.1402,36.8929,36.9918,187728.0
2020-04-14 13:55:00,37.4,37.52,37.25,37.39,243715.0,36.9918,37.1105,36.8434,36.9819,243715.0
2020-04-14 14:00:00,37.41,37.41,37.27,37.31,91393.0,37.0017,37.0017,36.8632,36.9028,91393.0
2020-04-14 14:05:00,37.31,37.32,37.18,37.23,194209.0,36.9028,36.9127,36.7742,36.8237,194209.0
2020-04-14 14:10:00,37.25,37.35,37.24,37.28,90905.0,36.8434,36.9424,36.8336,36.8731,90905.0
2020-04-14 14:15:00,37.29,37.3,37.1,37.15,153104.0,36.883,36.8929,36.6951,36.7445,153104.0
2020-04-14 14:20:00,37.15,37.26,37.13,37.19,129822.0,36.7445,36.8533,36.7248,36.7841,129822.0
2020-04-14 14:25:00,37.18,37.18,36.86,37.04,231649.0,36.7742,36.7742,36.4577,36.6357,231649.0
2020-04-14 14:30:00,37.05,37.09,36.71,36.84,260208.0,36.6456,36.6852,36.3093,36.4379,260208.0
2020-04-14 14:35:00,36.84,36.97,36.77,36.8,180546.0,36.4379,36.5665,36.3687,36.3984,180546.0
2020-04-14 14:40:00,36.81,36.91,36.72,36.78,121057.0,36.4082,36.5072,36.3192,36.3786,121057.0
2020-04-14 14:45:00,36.79,36.81,36.41,36.55,268913.0,36.3885,36.4082,36.0126,36.1511,268913.0
2020-04-14 14:50:00,36.57,36.74,36.51,36.59,155599.0,36.1709,36.339,36.1115,36.1907,155599.0
2020-04-14 14:55:00,36.58,36.8,36.44,36.71,258500.0,36.1808,36.3984,36.0423,36.3093,258500.0
2020-04-14 15:00:00,36.69,37.0,36.62,36.77,251204.0,36.2896,36.5962,36.2203,36.3687,251204.0
2020-04-14 15:05:00,36.78,36.86,36.72,36.81,131959.0,36.3786,36.4577,36.3192,36.4082,131959.0
2020-04-14 15:10:00,36.82,36.96,36.73,36.85,180531.0,36.4181,36.5566,36.3291,36.4478,180531.0
2020-04-14 15:15:00,36.84,36.91,36.73,36.78,141088.0,36.4379,36.5072,36.3291,36.3786,141088.0
2020-04-14 15:20:00,36.79,37.18,36.7,37.08,193652.0,36.3885,36.7742,36.2995,36.6753,193652.0
2020-04-14 15:25:00,37.09,37.26,37.04,37.25,253010.0,36.6852,36.8533,36.6357,36.8434,253010.0
2020-04-14 15:30:00,37.25,37.48,37.2,37.45,303185.0,36.8434,37.0709,36.794,37.0413,303185.0
2020-04-14 15:35:00,37.45,37.5,37.35,37.49,186085.0,37.0413,37.0907,36.9424,37.0808,186085.0
2020-04-14 15:40:00,37.48,37.78,37.48,37.62,450648.0,37.0709,37.3677,37.0709,37.2094,450648.0
2020-04-14 15:45:00,37.61,37.95,37.6,37.91,321060.0,37.1995,37.5358,37.1896,37.4962,321060.0
2020-04-14 15:50:00,37.91,37.95,37.63,37.76,428311.0,37.4962,37.5358,37.2193,37.3479,428311.0
2020-04-14 15:55:00,37.77,37.91,37.7,37.84,552743.0,37.3578,37.4962,37.2885,37.427,552743.0
2020-04-15 09:30:00,35.02,35.58,34.4,35.49,1355330.0,34.6378,35.1917,34.0246,35.1027,1355330.0
2020-04-15 09:35:00,35.49,36.88,35.31,36.57,850710.0,35.1027,36.4775,34.9246,36.1709,850710.0
2020-04-15 09:40:00,36.54,36.57,35.56,36.08,757064.0,36.1412,36.1709,35.1719,35.6862,757064.0
2020-04-15 09:45:00,36.06,36.45,35.65,36.18,451445.0,35.6664,36.0522,35.2609,35.7851,451445.0
2020-04-15 09:50:00,36.17,36.22,35.64,35.72,493382.0,35.7752,35.8247,35.251,35.3301,493382.0
2020-04-15 09:55:00,35.71,36.28,35.64,35.95,310559.0,35.3203,35.884,35.251,35.5576,310559.0
2020-04-15 10:00:00,35.89,36.26,35.82,35.84,301456.0,35.4983,35.8643,35.4291,35.4488,301456.0
2020-04-15 10:05:00,35.85,36.56,35.79,36.55,381259.0,35.4587,36.161,35.3994,36.1511,381259.0
2020-04-15 10:10:00,36.52,36.53,36.08,36.24,237888.0,36.1214,36.1313,35.6862,35.8445,237888.0
2020-04-15 10:15:00,36.18,36.32,35.85,35.93,364576.0,35.7851,35.9236,35.4587,35.5379,364576.0
2020-04-15 10:20:00,35.93,36.2,35.92,36.06,149301.0,35.5379,35.8049,35.528,35.6664,149301.0
2020-04-15 10:25:00,36.05,36.18,35.91,36.1,184215.0,35.6565,35.7851,35.5181,35.706,184215.0
2020-04-15 10:30:00,36.1,36.37,35.99,36.12,219594.0,35.706,35.9731,35.5972,35.7258,219594.0
2020-04-15 10:35:00,36.1,36.26,35.87,35.97,223616.0,35.706,35.8643,35.4785,35.5774,223616.0
2020-04-15 10:40:00,35.99,36.3,35.93,36.08,185192.0,35.5972,35.9038,35.5379,35.6862,185192.0
2020-04-15 10:45:00,36.04,36.22,35.91,36.2,169159.0,35.6467,35.8247,35.5181,35.8049,169159.0
2020-04-15 10:50:00,36.18,36.3,35.95,36.09,215920.0,35.7851,35.9038,35.5576,35.6961,215920.0
2020-04-15 10:55:00,36.08,36.28,36.01,36.21,165659.0,35.6862,35.884,35.617,35.8148,165659.0
2020-04-15 11:00:00,36.22,36.27,35.85,35.94,296233.0,35.8247,35.8741,35.4587,35.5477,296233.0
2020-04-15 11:05:00,35.91,36.28,35.85,36.13,245476.0,35.5181,35.884,35.4587,35.7357,245476.0
2020-04-15 11:10:00,36.15,36.38,35.97,36.05,327096.0,35.7555,35.9829,35.5774,35.6565,327096.0
2020-04-15 11:15:00,36.09,36.18,36.02,36.1,84576.0,35.6961,35.7851,35.6269,35.706,84576.0
2020-04-15 11:20:00,36.09,36.1,35.96,35.98,248668.0,35.6961,35.706,35.5675,35.5873,248668.0
2020-04-15 11:25:00,35.98,36.15,35.93,36.05,158066.0,35.5873,35.7555,35.5379,35.6565,158066.0
2020-04-15 11:30:00,36.09,36.19,36.04,36.08,103749.0,35.6961,35.795,35.6467,35.6862,103749.0
2020-04-15 11:35:00,36.08,36.14,35.9,35.97,170471.0,35.6862,35.7456,35.5082,35.5774,170471.0
2020-04-15 11:40:00,35.97,36.05,35.72,35.83,280772.0,35.5774,35.6565,35.3301,35.4389,280772.0
2020-04-15 11:45:00,35.82,35.87,35.7,35.74,166387.0,35.4291,35.4785,35.3104,35.3499,166387.0
2020-04-15 11:50:00,35.74,35.88,35.72,35.73,158893.0,35.3499,35.4884,35.3301,35.34,158893.0
2020-04-15 11:55:00,35.73,35.88,35.72,35.78,111544.0,35.34,35.4884,35.3301,35.3895,111544.0
2020-04-15 12:00:00,35.79,36.18,35.76,36.17,286679.0,35.3994,35.7851,35.3697,35.7752,286679.0
2020-04-15 12:05:00,36.15,36.22,36.0,36.15,187854.0,35.7555,35.8247,35.6071,35.7555,187854.0
2020-04-15 12:10:00,36.15,36.3,36.07,36.29,136462.0,35.7555,35.9038,35.6763,35.8939,136462.0
2020-04-15 12:15:00,36.29,36.49,36.18,36.49,189870.0,35.8939,36.0917,35.7851,36.0917,189870.0
2020-04-15 12:20:00,36.48,36.78,36.47,36.59,315031.0,36.0819,36.3786,36.072,36.1907,315031.0
2020-04-15 12:25:00,36.59,36.94,36.55,36.86,202160.0,36.1907,36.5368,36.1511,36.4577,202160.0
2020-04-15 12:30:00,36.85,37.47,36.69,37.18,467760.0,36.4478,37.061,36.2896,36.7742,467760.0
2020-04-15 12:35:00,37.2,37.42,36.94,37.03,387178.0,36.794,37.0116,36.5368,36.6258,387178.0
2020-04-15 12:40:00,37.01,37.54,36.97,37.42,333916.0,36.6061,37.1303,36.5665,37.0116,333916.0
2020-04-15 12:45:00,37.41,37.41,37.18,37.32,156054.0,37.0017,37.0017,36.7742,36.9127,156054.0
2020-04-15 12:50:00,37.3,37.35,37.05,37.12,155183.0,36.8929,36.9424,36.6456,36.7149,155183.0
2020-04-15 12:55:00,37.1,37.16,36.89,37.1,171712.0,36.6951,36.7544,36.4874,36.6951,171712.0
2020-04-15 13:00:00,37.1,37.31,37.03,37.27,143411.0,36.6951,36.9028,36.6258,36.8632,143411.0
2020-04-15 13:05:00,37.25,37.82,37.23,37.75,309578.0,36.8434,37.4072,36.8237,37.338,309578.0
2020-04-15 13:10:00,37.74,37.85,37.44,37.57,289287.0,37.3281,37.4369,37.0314,37.16,289287.0
2020-04-15 13:15:00,37.57,37.66,37.09,37.25,395333.0,37.16,37.249,36.6852,36.8434,395333.0
2020-04-15 13:20:00,37.23,37.26,36.87,37.03,237953.0,36.8237,36.8533,36.4676,36.6258,237953.0
2020-04-15 13:25:00,37.02,37.06,36.6,36.84,232881.0,36.616,36.6555,36.2005,36.4379,232881.0
2020-04-15 13:30:00,36.83,36.97,36.62,36.97,185302.0,36.428,36.5665,36.2203,36.5665,185302.0
2020-04-15 13:35:00,36.97,37.15,36.71,36.73,179002.0,36.5665,36.7445,36.3093,36.3291,179002.0
2020-04-15 13:40:00,36.74,36.82,36.56,36.64,138758.0,36.339,36.4181,36.161,36.2401,138758.0
2020-04-15 13:45:00,36.65,36.93,36.61,36.82,107611.0,36.25,36.5269,36.2104,36.4181,107611.0
2020-04-15 13:50:00,36.83,36.94,36.72,36.77,93366.0,36.428,36.5368,36.3192,36.3687,93366.0
2020-04-15 13:55:00,36.77,37.08,36.76,37.04,145828.0,36.3687,36.6753,36.3588,36.6357,145828.0
2020-04-15 14:00:00,37.04,37.29,37.04,37.1,134865.0,36.6357,36.883,36.6357,36.6951,134865.0
2020-04-15 14:05:00,37.11,37.17,36.84,36.86,108430.0,36.705,36.7643,36.4379,36.4577,108430.0
2020-04-15 14:10:00,36.83,37.01,36.73,36.89,120491.0,36.428,36.6061,36.3291,36.4874,120491.0
2020-04-15 14:15:00,36.88,37.06,36.77,36.95,168112.0,36.4775,36.6555,36.3687,36.5467,168112.0
2020-04-15 14:20:00,36.97,37.2,36.93,37.04,192112.0,36.5665,36.794,36.5269,36.6357,192112.0
2020-04-15 14:25:00,37.03,37.26,36.97,37.26,147090.0,36.6258,36.8533,36.5665,36.8533,147090.0
2020-04-15 14:30:00,37.24,37.62,37.21,37.59,271489.0,36.8336,37.2094,36.8039,37.1797,271489.0
2020-04-15 14:35:00,37.55,37.6,37.38,37.52,178030.0,37.1402,37.1896,36.972,37.1105,178030.0
2020-04-15 14:40:00,37.5,37.5,37.22,37.27,210451.0,37.0907,37.0907,36.8138,36.8632,210451.0
2020-04-15 14:45:00,37.3,37.3,37.12,37.25,97916.0,36.8929,36.8929,36.7149,36.8434,97916.0
2020-04-15 14:50:00,37.25,37.25,37.08,37.12,77593.0,36.8434,36.8434,36.6753,36.7149,77593.0
2020-04-15 14:55:00,37.12,37.39,37.12,37.32,108745.0,36.7149,36.9819,36.7149,36.9127,108745.0
2020-04-15 15:00:00,37.33,37.34,37.05,37.05,164367.0,36.9226,36.9325,36.6456,36.6456,164367.0
2020-04-15 15:05:00,37.05,37.11,36.87,37.01,222471.0,36.6456,36.705,36.4676,36.6061,222471.0
2020-04-15 15:10:00,37.01,37.08,36.82,36.97,158207.0,36.6061,36.6753,36.4181,36.5665,158207.0
2020-04-15 15:15:00,36.97,37.2,36.94,37.01,143404.0,36.5665,36.794,36.5368,36.6061,143404.0
2020-04-15 15:20:00,37.01,37.06,36.86,37.02,146635.0,36.6061,36.6555,36.4577,36.616,146635.0
2020-04-15 15:25:00,36.99,37.09,36.87,37.07,132567.0,36.5863,36.6852,36.4676,36.6654,132567.0
2020-04-15 15:30:00,37.05,37.07,36.88,37.0,147995.0,36.6456,36.6654,36.4775,36.5962,147995.0
2020-04-15 15:35:00,37.01,37.25,36.97,37.19,180261.0,36.6061,36.8434,36.5665,36.7841,180261.0
2020-04-15 15:40:00,37.19,37.22,36.9,37.04,234323.0,36.7841,36.8138,36.4973,36.6357,234323.0
2020-04-15 15:45:00,37.03,37.11,36.96,37.01,200356.0,36.6258,36.705,36.5566,36.6061,200356.0
2020-04-15 15:50:00,37.02,37.09,36.92,36.95,298032.0,36.616,36.6852,36.517,36.5467,298032.0
2020-04-15 15:55:00,36.96,37.01,36.91,36.99,596007.0,36.5566,36.6061,36.5072,36.5863,596007.0
2020-04-16 09:30:00,36.5,37.07,35.66,35.66,619945.0,36.1016,36.6654,35.2708,35.2708,619945.0
2020-04-16 09:35:00,35.7,35.87,35.26,35.38,664295.0,35.3104,35.4785,34.8752,34.9939,664295.0
2020-04-16 09:40:00,35.38,35.85,35.12,35.26,609769.0,34.9939,35.4587,34.7367,34.8752,609769.0
2020-04-16 09:45:00,35.28,35.33,34.61,34.79,749980.0,34.8949,34.9444,34.2323,34.4103,749980.0
2020-04-16 09:50:00,34.78,35.03,34.55,34.68,486904.0,34.4004,34.6477,34.1729,34.3015,486904.0
2020-04-16 09:55:00,34.67,34.76,34.33,34.47,361856.0,34.2916,34.3806,33.9553,34.0938,361856.0
2020-04-16 10:00:00,34.54,34.88,34.53,34.55,350611.0,34.163,34.4993,34.1531,34.1729,350611.0
2020-04-16 10:05:00,34.57,34.84,34.13,34.18,537304.0,34.1927,34.4598,33.7575,33.807,537304.0
2020-04-16 10:10:00,34.17,34.45,33.75,33.87,735378.0,33.7971,34.074,33.3816,33.5003,735378.0
2020-04-16 10:15:00,33.91,34.2,33.74,33.77,443513.0,33.5399,33.8267,33.3718,33.4014,443513.0
2020-04-16 10:20:00,33.75,34.48,33.63,34.46,398217.0,33.3816,34.1037,33.263,34.0839,398217.0
2020-04-16 10:25:00,34.47,34.73,34.4,34.68,411203.0,34.0938,34.351,34.0246,34.3015,411203.0
2020-04-16 10:30:00,34.68,34.74,34.27,34.51,207499.0,34.3015,34.3608,33.896,34.1334,207499.0
2020-04-16 10:35:00,34.52,34.62,34.18,34.24,231042.0,34.1432,34.2422,33.807,33.8663,231042.0
2020-04-16 10:40:00,34.2,34.94,34.18,34.76,328446.0,33.8267,34.5587,33.807,34.3806,328446.0
2020-04-16 10:45:00,34.77,35.1,34.52,34.92,383744.0,34.3905,34.7169,34.1432,34.5389,383744.0
2020-04-16 10:50:00,34.91,35.08,34.8,34.91,220845.0,34.529,34.6971,34.4202,34.529,220845.0
2020-04-16 10:55:00,34.91,35.04,34.58,34.58,262598.0,34.529,34.6576,34.2026,34.2026,262598.0
2020-04-16 11:00:00,34.58,35.23,34.52,35.08,299552.0,34.2026,34.8455,34.1432,34.6971,299552.0
2020-04-16 11:05:00,35.09,35.32,35.01,35.25,208538.0,34.707,34.9345,34.6279,34.8653,208538.0
2020-04-16 11:10:00,35.24,35.25,34.91,34.97,218459.0,34.8554,34.8653,34.529,34.5883,218459.0
2020-04-16 11:15:00,34.95,35.12,34.91,34.96,140058.0,34.5686,34.7367,34.529,34.5784,140058.0
2020-04-16 11:20:00,34.97,34.99,34.52,34.76,222418.0,34.5883,34.6081,34.1432,34.3806,222418.0
2020-04-16 11:25:00,34.76,34.9,34.62,34.63,145890.0,34.3806,34.5191,34.2422,34.252,145890.0
2020-04-16 11:30:00,34.63,34.8,34.4,34.42,198185.0,34.252,34.4202,34.0246,34.0443,198185.0
2020-04-16 11:35:00,34.41,34.64,34.32,34.55,152339.0,34.0344,34.2619,33.9454,34.1729,152339.0
2020-04-16 11:40:00,34.52,34.68,34.34,34.36,144541.0,34.1432,34.3015,33.9652,33.985,144541.0
2020-04-16 11:45:00,34.37,34.46,34.27,34.38,122373.0,33.9949,34.0839,33.896,34.0048,122373.0
2020-04-16 11:50:00,34.4,34.97,34.4,34.95,190511.0,34.0246,34.5883,34.0246,34.5686,190511.0
2020-04-16 11:55:00,34.93,34.93,34.6,34.68,134057.0,34.5488,34.5488,34.2224,34.3015,134057.0
2020-04-16 12:00:00,34.68,34.92,34.65,34.83,101228.0,34.3015,34.5389,34.2718,34.4499,101228.0
2020-04-16 12:05:00,34.82,34.82,34.53,34.54,106348.0,34.44,34.44,34.1531,34.163,106348.0
2020-04-16 12:10:00,34.54,34.78,34.51,34.69,95723.0,34.163,34.4004,34.1334,34.3114,95723.0
2020-04-16 12:15:00,34.69,34.69,34.35,34.44,212794.0,34.3114,34.3114,33.9751,34.0641,212794.0
2020-04-16 12:20:00,34.4,34.58,34.3,34.37,158466.0,34.0246,34.2026,33.9256,33.9949,158466.0
2020-04-16 12:25:00,34.37,34.39,34.18,34.23,158512.0,33.9949,34.0147,33.807,33.8564,158512.0
2020-04-16 12:30:00,34.2,34.22,34.01,34.07,193532.0,33.8267,33.8465,33.6388,33.6982,193532.0
2020-04-16 12:35:00,34.08,34.21,33.75,33.97,457892.0,33.708,33.8366,33.3816,33.5992,457892.0
2020-04-16 12:40:00,33.95,34.12,33.92,34.09,175080.0,33.5795,33.7476,33.5498,33.7179,175080.0
2020-04-16 12:45:00,34.1,34.12,33.86,33.93,129334.0,33.7278,33.7476,33.4904,33.5597,129334.0
2020-04-16 12:50:00,33.92,33.92,33.64,33.76,282822.0,33.5498,33.5498,33.2728,33.3915,282822.0
2020-04-16 12:55:00,33.76,33.97,33.65,33.93,283865.0,33.3915,33.5992,33.2827,33.5597,283865.0
2020-04-16 13:00:00,33.94,34.25,33.89,33.99,245444.0,33.5696,33.8762,33.5201,33.619,245444.0
2020-04-16 13:05:00,33.97,34.12,33.89,33.89,211772.0,33.5992,33.7476,33.5201,33.5201,211772.0
2020-04-16 13:10:00,33.9,34.11,33.85,33.98,126339.0,33.53,33.7377,33.4806,33.6091,126339.0
2020-04-16 13:15:00,33.97,34.04,33.81,33.9,115979.0,33.5992,33.6685,33.441,33.53,115979.0
2020-04-16 13:20:00,33.89,34.02,33.79,33.95,133991.0,33.5201,33.6487,33.4212,33.5795,133991.0
2020-04-16 13:25:00,33.95,33.95,33.79,33.8,113318.0,33.5795,33.5795,33.4212,33.4311,113318.0
2020-04-16 13:30:00,33.81,33.91,33.8,33.86,115216.0,33.441,33.5399,33.4311,33.4904,115216.0
2020-04-16 13:35:00,33.86,33.87,33.36,33.36,357031.0,33.4904,33.5003,32.9959,32.9959,357031.0
2020-04-16 13:40:00,33.37,33.95,33.35,33.86,357334.0,33.0058,33.5795,32.986,33.4904,357334.0
2020-04-16 13:45:00,33.84,33.87,33.57,33.57,129212.0,33.4707,33.5003,33.2036,33.2036,129212.0
2020-04-16 13:50:00,33.57,33.67,33.37,33.49,202637.0,33.2036,33.3025,33.0058,33.1245,202637.0
2020-04-16 13:55:00,33.5,33.61,33.39,33.4,120088.0,33.1344,33.2432,33.0256,33.0355,120088.0
2020-04-16 14:00:00,33.4,33.4,33.25,33.29,306674.0,33.0355,33.0355,32.8871,32.9267,306674.0
2020-04-16 14:05:00,33.3,33.45,33.1,33.36,289234.0,32.9366,33.0849,32.7387,32.9959,289234.0
2020-04-16 14:10:00,33.38,33.43,33.2,33.38,188061.0,33.0157,33.0651,32.8376,33.0157,188061.0
2020-04-16 14:15:00,33.39,33.46,33.25,33.3,175271.0,33.0256,33.0948,32.8871,32.9366,175271.0
2020-04-16 14:20:00,33.3,33.43,33.14,33.21,160409.0,32.9366,33.0651,32.7783,32.8475,160409.0
2020-04-16 14:25:00,33.21,33.54,33.2,33.42,247769.0,32.8475,33.1739,32.8376,33.0552,247769.0
2020-04-16 14:30:00,33.42,33.54,33.4,33.44,137155.0,33.0552,33.1739,33.0355,33.075,137155.0
2020-04-16 14:35:00,33.43,33.88,33.4,33.67,231229.0,33.0651,33.5102,33.0355,33.3025,231229.0
2020-04-16 14:40:00,33.68,33.75,33.5,33.58,195201.0,33.3124,33.3816,33.1344,33.2135,195201.0
2020-04-16 14:45:00,33.6,33.67,33.33,33.34,145106.0,33.2333,33.3025,32.9662,32.9761,145106.0
2020-04-16 14:50:00,33.33,33.46,33.26,33.4,162835.0,32.9662,33.0948,32.897,33.0355,162835.0
2020-04-16 14:55:00,33.38,33.42,33.31,33.32,76287.0,33.0157,33.0552,32.9464,32.9563,76287.0
2020-04-16 15:00:00,33.31,33.36,33.26,33.35,119415.0,32.9464,32.9959,32.897,32.986,119415.0
2020-04-16 15:05:00,33.34,33.36,33.2,33.21,150563.0,32.9761,32.9959,32.8376,32.8475,150563.0
2020-04-16 15:10:00,33.21,33.23,33.01,33.03,248459.0,32.8475,32.8673,32.6497,32.6695,248459.0
2020-04-16 15:15:00,33.03,33.27,33.02,33.26,220036.0,32.6695,32.9069,32.6596,32.897,220036.0
2020-04-16 15:20:00,33.24,33.38,33.22,33.37,165838.0,32.8772,33.0157,32.8574,33.0058,165838.0
2020-04-16 15:25:00,33.36,33.47,33.28,33.42,163426.0,32.9959,33.1047,32.9168,33.0552,163426.0
2020-04-16 15:30:00,33.43,33.49,33.3,33.39,225110.0,33.0651,33.1245,32.9366,33.0256,225110.0
2020-04-16 15:35:00,33.39,33.62,33.39,33.62,177391.0,33.0256,33.2531,33.0256,33.2531,177391.0
2020-04-16 15:40:00,33.62,33.68,33.43,33.52,235005.0,33.2531,33.3124,33.0651,33.1542,235005.0
2020-04-16 15:45:00,33.52,34.14,33.5,33.97,403694.0,33.1542,33.7674,33.1344,33.5992,403694.0
2020-04-16 15:50:00,34.0,34.28,33.94,34.24,439884.0,33.6289,33.9059,33.5696,33.8663,439884.0
2020-04-16 15:55:00,34.25,34.33,33.99,34.01,476342.0,33.8762,33.9553,33.619,33.6388,476342.0
2020-04-17 09:30:00,37.11,37.36,36.0,36.78,1202220.0,36.705,36.9522,35.6071,36.3786,1202220.0
2020-04-17 09:35:00,36.78,36.95,36.15,36.32,574960.0,36.3786,36.5467,35.7555,35.9236,574960.0
2020-04-17 09:40:00,36.33,36.35,35.56,35.64,676988.0,35.9335,35.9533,35.1719,35.251,676988.0
2020-04-17 09:45:00,35.66,35.99,35.45,35.74,527256.0,35.2708,35.5972,35.0631,35.3499,527256.0
2020-04-17 09:50:00,35.73,36.12,35.6,35.78,421548.0,35.34,35.7258,35.2115,35.3895,421548.0
2020-04-17 09:55:00,35.77,36.15,35.67,36.06,410905.0,35.3796,35.7555,35.2807,35.6664,410905.0
2020-04-17 10:00:00,36.05,36.12,35.75,35.96,396371.0,35.6565,35.7258,35.3598,35.5675,396371.0
2020-04-17 10:05:00,35.99,36.03,35.75,35.8,208505.0,35.5972,35.6368,35.3598,35.4093,208505.0
2020-04-17 10:10:00,35.8,35.87,35.22,35.39,459069.0,35.4093,35.4785,34.8356,35.0037,459069.0
2020-04-17 10:15:00,35.4,35.63,35.33,35.36,284378.0,35.0136,35.2411,34.9444,34.9741,284378.0
2020-04-17 10:20:00,35.35,35.42,35.03,35.39,478267.0,34.9642,35.0334,34.6477,35.0037,478267.0
2020-04-17 10:25:00,35.37,35.58,35.25,35.29,294777.0,34.984,35.1917,34.8653,34.9048,294777.0
2020-04-17 10:30:00,35.29,35.46,35.0,35.08,252313.0,34.9048,35.073,34.618,34.6971,252313.0
2020-04-17 10:35:00,35.08,35.3,35.03,35.22,183572.0,34.6971,34.9147,34.6477,34.8356,183572.0
2020-04-17 10:40:00,35.22,35.45,35.16,35.32,215882.0,34.8356,35.0631,34.7763,34.9345,215882.0
2020-04-17 10:45:00,35.31,35.37,35.1,35.14,93423.0,34.9246,34.984,34.7169,34.7565,93423.0
2020-04-17 10:50:00,35.16,35.65,35.12,35.58,220815.0,34.7763,35.2609,34.7367,35.1917,220815.0
2020-04-17 10:55:00,35.57,35.58,35.27,35.27,140018.0,35.1818,35.1917,34.8851,34.8851,140018.0
2020-04-17 11:00:00,35.26,35.58,35.24,35.45,135685.0,34.8752,35.1917,34.8554,35.0631,135685.0
2020-04-17 11:05:00,35.47,35.73,35.42,35.66,152397.0,35.0829,35.34,35.0334,35.2708,152397.0
2020-04-17 11:10:00,35.66,35.87,35.61,35.84,131855.0,35.2708,35.4785,35.2213,35.4488,131855.0
2020-04-17 11:15:00,35.85,35.98,35.69,35.98,365002.0,35.4587,35.5873,35.3005,35.5873,365002.0
2020-04-17 11:20:00,35.98,36.25,35.76,36.11,245908.0,35.5873,35.8544,35.3697,35.7159,245908.0
2020-04-17 11:25:00,36.1,36.12,35.78,35.89,237882.0,35.706,35.7258,35.3895,35.4983,237882.0
2020-04-17 11:30:00,35.9,36.17,35.85,36.05,269624.0,35.5082,35.7752,35.4587,35.6565,269624.0
2020-04-17 11:35:00,36.04,36.14,35.93,36.09,168596.0,35.6467,35.7456,35.5379,35.6961,168596.0
2020-04-17 11:40:00,36.07,36.15,35.66,35.75,231787.0,35.6763,35.7555,35.2708,35.3598,231787.0
2020-04-17 11:45:00,35.73,35.93,35.73,35.85,102016.0,35.34,35.5379,35.34,35.4587,102016.0
2020-04-17 11:50:00,35.84,36.06,35.69,35.82,193061.0,35.4488,35.6664,35.3005,35.4291,193061.0
2020-04-17 11:55:00,35.81,36.05,35.8,36.02,146481.0,35.4192,35.6565,35.4093,35.6269,146481.0
2020-04-17 12:00:00,36.03,36.2,35.89,36.16,135833.0,35.6368,35.8049,35.4983,35.7653,135833.0
2020-04-17 12:05:00,36.18,36.46,36.15,36.36,340824.0,35.7851,36.0621,35.7555,35.9632,340824.0
2020-04-17 12:10:00,36.33,36.61,36.27,36.53,326364.0,35.9335,36.2104,35.8741,36.1313,326364.0
2020-04-17 12:15:00,36.54,36.67,36.39,36.67,236422.0,36.1412,36.2698,35.9928,36.2698,236422.0
2020-04-17 12:20:00,36.67,36.7,36.48,36.51,300263.0,36.2698,36.2995,36.0819,36.1115,300263.0
2020-04-17 12:25:00,36.51,36.65,36.43,36.5,264785.0,36.1115,36.25,36.0324,36.1016,264785.0
2020-04-17 12:30:00,36.5,36.75,36.48,36.73,222682.0,36.1016,36.3489,36.0819,36.3291,222682.0
2020-04-17 12:35:00,36.74,36.98,36.71,36.94,333197.0,36.339,36.5764,36.3093,36.5368,333197.0
2020-04-17 12:40:00,36.93,37.2,36.92,36.92,541557.0,36.5269,36.794,36.517,36.517,541557.0
2020-04-17 12:45:00,36.93,37.11,36.92,37.09,236934.0,36.5269,36.705,36.517,36.6852,236934.0
2020-04-17 12:50:00,37.09,37.16,37.0,37.03,210707.0,36.6852,36.7544,36.5962,36.6258,210707.0
2020-04-17 12:55:00,37.03,37.04,36.83,36.89,230899.0,36.6258,36.6357,36.428,36.4874,230899.0
2020-04-17 13:00:00,36.88,36.97,36.72,36.85,199969.0,36.4775,36.5665,36.3192,36.4478,199969.0
2020-04-17 13:05:00,36.85,37.04,36.85,37.01,135517.0,36.4478,36.6357,36.4478,36.6061,135517.0
2020-04-17 13:10:00,37.0,37.17,36.95,37.14,222988.0,36.5962,36.7643,36.5467,36.7346,222988.0
2020-04-17 13:15:00,37.15,37.61,37.14,37.46,728426.0,36.7445,37.1995,36.7346,37.0512,728426.0
2020-04-17 13:20:00,37.45,37.5,37.18,37.29,280033.0,37.0413,37.0907,36.7742,36.883,280033.0
2020-04-17 13:25:00,37.29,37.37,37.04,37.23,203631.0,36.883,36.9621,36.6357,36.8237,203631.0
2020-04-17 13:30:00,37.23,37.32,36.93,36.95,249222.0,36.8237,36.9127,36.5269,36.5467,249222.0
2020-04-17 13:35:00,36.95,37.15,36.94,37.12,200618.0,36.5467,36.7445,36.5368,36.7149,200618.0
2020-04-17 13:40:00,37.12,37.24,36.95,36.96,188427.0,36.7149,36.8336,36.5467,36.5566,188427.0
2020-04-17 13:45:00,36.97,36.97,36.7,36.7,253813.0,36.5665,36.5665,36.2995,36.2995,253813.0
2020-04-17 13:50:00,36.7,37.04,36.7,36.86,251602.0,36.2995,36.6357,36.2995,36.4577,251602.0
2020-04-17 13:55:00,36.87,37.01,36.86,37.0,170233.0,36.4676,36.6061,36.4577,36.5962,170233.0
2020-04-17 14:00:00,37.01,37.01,36.56,36.59,188425.0,36.6061,36.6061,36.161,36.1907,188425.0
2020-04-17 14:05:00,36.59,36.76,36.58,36.67,205083.0,36.1907,36.3588,36.1808,36.2698,205083.0
2020-04-17 14:10:00,36.67,36.67,36.43,36.55,257728.0,36.2698,36.2698,36.0324,36.1511,257728.0
2020-04-17 14:15:00,36.55,36.84,36.53,36.79,183211.0,36.1511,36.4379,36.1313,36.3885,183211.0
2020-04-17 14:20:00,36.76,36.84,36.61,36.64,125133.0,36.3588,36.4379,36.2104,36.2401,125133.0
2020-04-17 14:25:00,36.62,36.82,36.6,36.68,113090.0,36.2203,36.4181,36.2005,36.2797,113090.0
2020-04-17 14:30:00,36.69,36.88,36.54,36.87,141083.0,36.2896,36.4775,36.1412,36.4676,141083.0
2020-04-17 14:35:00,36.87,36.89,36.69,36.83,112907.0,36.4676,36.4874,36.2896,36.428,112907.0
2020-04-17 14:40:00,36.82,36.95,36.72,36.86,111953.0,36.4181,36.5467,36.3192,36.4577,111953.0
2020-04-17 14:45:00,36.87,36.93,36.8,36.9,92232.0,36.4676,36.5269,36.3984,36.4973,92232.0
2020-04-17 14:50:00,36.9,36.9,36.57,36.58,162998.0,36.4973,36.4973,36.1709,36.1808,162998.0
2020-04-17 14:55:00,36.58,36.93,36.58,36.8,158457.0,36.1808,36.5269,36.1808,36.3984,158457.0
2020-04-17 15:00:00,36.8,36.81,36.63,36.69,126423.0,36.3984,36.4082,36.2302,36.2896,126423.0
2020-04-17 15:05:00,36.68,36.77,36.63,36.64,99650.0,36.2797,36.3687,36.2302,36.2401,99650.0
2020-04-17 15:10:00,36.65,36.66,36.57,36.58,136036.0,36.25,36.2599,36.1709,36.1808,136036.0
2020-04-17 15:15:00,36.58,36.83,36.38,36.75,213827.0,36.1808,36.428,35.9829,36.3489,213827.0
2020-04-17 15:20:00,36.75,36.76,36.52,36.54,188112.0,36.3489,36.3588,36.1214,36.1412,188112.0
2020-04-17 15:25:00,36.54,36.62,36.42,36.55,184315.0,36.1412,36.2203,36.0225,36.1511,184315.0
2020-04-17 15:30:00,36.56,37.05,36.54,36.91,388625.0,36.161,36.6456,36.1412,36.5072,388625.0
2020-04-17 15:35:00,36.91,37.16,36.91,37.12,243864.0,36.5072,36.7544,36.5072,36.7149,243864.0
2020-04-17 15:40:00,37.12,37.3,37.07,37.25,419749.0,36.7149,36.8929,36.6654,36.8434,419749.0
2020-04-17 15:45:00,37.25,37.25,37.06,37.15,260696.0,36.8434,36.8434,36.6555,36.7445,260696.0
2020-04-17 15:50:00,37.16,37.4,37.15,37.33,396298.0,36.7544,36.9918,36.7445,36.9226,396298.0
2020-04-17 15:55:00,37.33,37.4,37.31,37.38,598619.0,36.9226,36.9918,36.9028,36.972,598619.0
2020-04-20 09:30:00,35.5,35.73,34.91,35.21,797729.0,35.1125,35.34,34.529,34.8257,797729.0
2020-04-20 09:35:00,35.2,35.87,35.13,35.64,418226.0,34.8158,35.4785,34.7466,35.251,418226.0
2020-04-20 09:40:00,35.66,36.45,35.57,36.15,391870.0,35.2708,36.0522,35.1818,35.7555,391870.0
2020-04-20 09:45:00,36.16,36.4,36.02,36.16,386782.0,35.7653,36.0027,35.6269,35.7653,386782.0
2020-04-20 09:50:00,36.17,36.5,35.83,35.9,363947.0,35.7752,36.1016,35.4389,35.5082,363947.0
2020-04-20 09:55:00,35.97,36.48,35.93,36.15,204758.0,35.5774,36.0819,35.5379,35.7555,204758.0
2020-04-20 10:00:00,36.14,36.45,35.96,36.4,225243.0,35.7456,36.0522,35.5675,36.0027,225243.0
2020-04-20 10:05:00,36.38,36.9,36.34,36.77,330722.0,35.9829,36.4973,35.9434,36.3687,330722.0
2020-04-20 10:10:00,36.77,36.91,36.46,36.59,206538.0,36.3687,36.5072,36.0621,36.1907,206538.0
2020-04-20 10:15:00,36.58,36.76,36.42,36.75,119214.0,36.1808,36.3588,36.0225,36.3489,119214.0
2020-04-20 10:20:00,36.74,36.79,36.54,36.66,124327.0,36.339,36.3885,36.1412,36.2599,124327.0
2020-04-20 10:25:00,36.64,36.73,36.44,36.5,146764.0,36.2401,36.3291,36.0423,36.1016,146764.0
2020-04-20 10:30:00,36.48,36.58,36.24,36.24,154899.0,36.0819,36.1808,35.8445,35.8445,154899.0
2020-04-20 10:35:00,36.25,36.36,36.09,36.25,162083.0,35.8544,35.9632,35.6961,35.8544,162083.0
2020-04-20 10:40:00,36.27,36.79,36.26,36.72,126422.0,35.8741,36.3885,35.8643,36.3192,126422.0
2020-04-20 10:45:00,36.7,36.93,36.6,36.77,206331.0,36.2995,36.5269,36.2005,36.3687,206331.0
2020-04-20 10:50:00,36.81,37.08,36.73,36.95,219313.0,36.4082,36.6753,36.3291,36.5467,219313.0
2020-04-20 10:55:00,36.94,37.21,36.8,36.89,204017.0,36.5368,36.8039,36.3984,36.4874,204017.0
2020-04-20 11:00:00,36.9,37.14,36.8,36.83,174312.0,36.4973,36.7346,36.3984,36.428,174312.0
2020-04-20 11:05:00,36.84,36.95,36.68,36.72,134379.0,36.4379,36.5467,36.2797,36.3192,134379.0
2020-04-20 11:10:00,36.72,36.92,36.63,36.82,148485.0,36.3192,36.517,36.2302,36.4181,148485.0
2020-04-20 11:15:00,36.82,37.07,36.72,36.93,119934.0,36.4181,36.6654,36.3192,36.5269,119934.0
2020-04-20 11:20:00,36.97,37.06,36.88,36.96,83381.0,36.5665,36.6555,36.4775,36.5566,83381.0
2020-04-20 11:25:00,36.94,37.01,36.85,37.0,87603.0,36.5368,36.6061,36.4478,36.5962,87603.0
2020-04-20 11:30:00,36.97,37.02,36.77,37.02,93533.0,36.5665,36.616,36.3687,36.616,93533.0
2020-04-20 11:35:00,37.03,37.17,36.82,37.07,170289.0,36.6258,36.7643,36.4181,36.6654,170289.0
2020-04-20 11:40:00,37.07,37.12,36.83,36.85,123472.0,36.6654,36.7149,36.428,36.4478,123472.0
2020-04-20 11:45:00,36.87,37.05,36.83,37.04,86490.0,36.4676,36.6456,36.428,36.6357,86490.0
2020-04-20 11:50:00,37.02,37.09,36.92,36.98,86969.0,36.616,36.6852,36.517,36.5764,86969.0
2020-04-20 11:55:00,36.97,37.09,36.97,37.02,73411.0,36.5665,36.6852,36.5665,36.616,73411.0
2020-04-20 12:00:00,37.03,37.07,36.68,36.72,141027.0,36.6258,36.6654,36.2797,36.3192,141027.0
2020-04-20 12:05:00,36.74,36.9,36.66,36.8,79327.0,36.339,36.4973,36.2599,36.3984,79327.0
2020-04-20 12:10:00,36.82,36.83,36.42,36.56,139098.0,36.4181,36.428,36.0225,36.161,139098.0
2020-04-20 12:15:00,36.53,36.75,36.45,36.5,152903.0,36.1313,36.3489,36.0522,36.1016,152903.0
2020-04-20 12:20:00,36.52,36.61,36.43,36.55,125707.0,36.1214,36.2104,36.0324,36.1511,125707.0
2020-04-20 12:25:00,36.55,36.64,36.43,36.43,103339.0,36.1511,36.2401,36.0324,36.0324,103339.0
2020-04-20 12:30:00,36.44,36.5,36.36,36.39,111780.0,36.0423,36.1016,35.9632,35.9928,111780.0
2020-04-20 12:35:00,36.41,36.41,36.18,36.33,194170.0,36.0126,36.0126,35.7851,35.9335,194170.0
2020-04-20 12:40:00,36.33,36.49,36.23,36.3,138391.0,35.9335,36.0917,35.8346,35.9038,138391.0
2020-04-20 12:45:00,36.29,36.31,36.19,36.2,68619.0,35.8939,35.9137,35.795,35.8049,68619.0
2020-04-20 12:50:00,36.21,36.21,35.97,36.06,200496.0,35.8148,35.8148,35.5774,35.6664,200496.0
2020-04-20 12:55:00,36.07,36.12,35.82,35.83,218919.0,35.6763,35.7258,35.4291,35.4389,218919.0
2020-04-20 13:00:00,35.82,35.86,35.5,35.57,355836.0,35.4291,35.4686,35.1125,35.1818,355836.0
2020-04-20 13:05:00,35.56,35.93,35.56,35.9,253066.0,35.1719,35.5379,35.1719,35.5082,253066.0
2020-04-20 13:10:00,35.87,36.17,35.75,35.75,244592.0,35.4785,35.7752,35.3598,35.3598,244592.0
2020-04-20 13:15:00,35.77,35.9,35.66,35.83,127801.0,35.3796,35.5082,35.2708,35.4389,127801.0
2020-04-20 13:20:00,35.87,36.05,35.75,35.82,101647.0,35.4785,35.6565,35.3598,35.4291,101647.0
2020-04-20 13:25:00,35.81,36.23,35.8,36.19,148949.0,35.4192,35.8346,35.4093,35.795,148949.0
2020-04-20 13:30:00,36.15,36.16,35.92,36.08,112673.0,35.7555,35.7653,35.528,35.6862,112673.0
2020-04-20 13:35:00,36.09,36.19,35.92,36.14,160717.0,35.6961,35.795,35.528,35.7456,160717.0
2020-04-20 13:40:00,36.14,36.17,35.96,36.09,77713.0,35.7456,35.7752,35.5675,35.6961,77713.0
2020-04-20 13:45:00,36.09,36.09,35.79,35.82,100946.0,35.6961,35.6961,35.3994,35.4291,100946.0
2020-04-20 13:50:00,35.85,35.97,35.66,35.8,97049.0,35.4587,35.5774,35.2708,35.4093,97049.0
2020-04-20 13:55:00,35.84,35.98,35.8,35.93,62866.0,35.4488,35.5873,35.4093,35.5379,62866.0
2020-04-20 14:00:00,35.91,36.12,35.85,36.03,133234.0,35.5181,35.7258,35.4587,35.6368,133234.0
2020-04-20 14:05:00,36.02,36.1,35.96,36.02,37481.0,35.6269,35.706,35.5675,35.6269,37481.0
2020-04-20 14:10:00,36.02,36.06,35.76,35.83,106013.0,35.6269,35.6664,35.3697,35.4389,106013.0
2020-04-20 14:15:00,35.82,35.94,35.76,35.82,70118.0,35.4291,35.5477,35.3697,35.4291,70118.0
2020-04-20 14:20:00,35.84,35.85,35.65,35.68,140181.0,35.4488,35.4587,35.2609,35.2906,140181.0
2020-04-20 14:25:00,35.68,35.74,35.4,35.4,220885.0,35.2906,35.3499,35.0136,35.0136,220885.0
2020-04-20 14:30:00,35.42,35.81,35.4,35.58,179488.0,35.0334,35.4192,35.0136,35.1917,179488.0
2020-04-20 14:35:00,35.58,35.9,35.52,35.75,101676.0,35.1917,35.5082,35.1323,35.3598,101676.0
2020-04-20 14:40:00,35.76,35.86,35.67,35.72,64448.0,35.3697,35.4686,35.2807,35.3301,64448.0
2020-04-20 14:45:00,35.73,35.92,35.61,35.88,99939.0,35.34,35.528,35.2213,35.4884,99939.0
2020-04-20 14:50:00,35.83,35.88,35.68,35.71,88442.0,35.4389,35.4884,35.2906,35.3203,88442.0
2020-04-20 14:55:00,35.7,35.71,35.48,35.48,138461.0,35.3104,35.3203,35.0928,35.0928,138461.0
2020-04-20 15:00:00,35.49,35.76,35.48,35.63,141269.0,35.1027,35.3697,35.0928,35.2411,141269.0
2020-04-20 15:05:00,35.62,35.64,35.42,35.59,126353.0,35.2312,35.251,35.0334,35.2016,126353.0
2020-04-20 15:10:00,35.6,35.68,35.45,35.64,100555.0,35.2115,35.2906,35.0631,35.251,100555.0
2020-04-20 15:15:00,35.6,35.75,35.53,35.57,104360.0,35.2115,35.3598,35.1422,35.1818,104360.0
2020-04-20 15:20:00,35.59,35.93,35.56,35.88,168987.0,35.2016,35.5379,35.1719,35.4884,168987.0
2020-04-20 15:25:00,35.87,35.98,35.75,35.91,114046.0,35.4785,35.5873,35.3598,35.5181,114046.0
2020-04-20 15:30:00,35.91,36.15,35.83,36.15,168663.0,35.5181,35.7555,35.4389,35.7555,168663.0
2020-04-20 15:35:00,36.14,36.15,35.81,35.84,125477.0,35.7456,35.7555,35.4192,35.4488,125477.0
2020-04-20 15:40:00,35.86,36.0,35.82,35.98,136604.0,35.4686,35.6071,35.4291,35.5873,136604.0
2020-04-20 15:45:00,36.0,36.1,35.93,36.0,145293.0,35.6071,35.706,35.5379,35.6071,145293.0
2020-04-20 15:50:00,36.02,36.07,35.88,35.99,149810.0,35.6269,35.6763,35.4884,35.5972,149810.0
2020-04-20 15:55:00,35.99,36.08,35.97,35.99,330336.0,35.5972,35.6862,35.5774,35.5972,330336.0
2020-04-21 09:30:00,34.5,35.39,34.21,35.1,759459.0,34.1235,35.0037,33.8366,34.7169,759459.0
2020-04-21 09:35:00,35.04,35.28,34.6,34.81,303770.0,34.6576,34.8949,34.2224,34.4301,303770.0
2020-04-21 09:40:00,34.82,35.59,34.82,35.43,344459.0,34.44,35.2016,34.44,35.0433,344459.0
2020-04-21 09:45:00,35.45,35.77,35.26,35.32,310633.0,35.0631,35.3796,34.8752,34.9345,310633.0
2020-04-21 09:50:00,35.32,35.55,35.07,35.37,239462.0,34.9345,35.162,34.6872,34.984,239462.0
2020-04-21 09:55:00,35.4,35.58,35.01,35.26,213589.0,35.0136,35.1917,34.6279,34.8752,213589.0
2020-04-21 10:00:00,35.27,35.29,35.0,35.05,155877.0,34.8851,34.9048,34.618,34.6675,155877.0
2020-04-21 10:05:00,35.05,35.06,34.67,34.79,358014.0,34.6675,34.6773,34.2916,34.4103,358014.0
2020-04-21 10:10:00,34.8,34.96,34.54,34.55,310941.0,34.4202,34.5784,34.163,34.1729,310941.0
2020-04-21 10:15:00,34.54,34.79,34.48,34.66,236003.0,34.163,34.4103,34.1037,34.2817,236003.0
2020-04-21 10:20:00,34.68,34.88,34.57,34.83,240320.0,34.3015,34.4993,34.1927,34.4499,240320.0
2020-04-21 10:25:00,34.79,34.96,34.64,34.85,168140.0,34.4103,34.5784,34.2619,34.4696,168140.0
2020-04-21 10:30:00,34.84,34.91,34.53,34.67,146866.0,34.4598,34.529,34.1531,34.2916,146866.0
2020-04-21 10:35:00,34.67,34.74,34.51,34.61,125877.0,34.2916,34.3608,34.1334,34.2323,125877.0
2020-04-21 10:40:00,34.6,34.7,34.47,34.65,191432.0,34.2224,34.3213,34.0938,34.2718,191432.0
2020-04-21 10:45:00,34.64,34.76,34.45,34.46,151112.0,34.2619,34.3806,34.074,34.0839,151112.0
2020-04-21 10:50:00,34.46,34.57,34.4,34.42,156085.0,34.0839,34.1927,34.0246,34.0443,156085.0
2020-04-21 10:55:00,34.44,34.59,34.29,34.38,190874.0,34.0641,34.2125,33.9158,34.0048,190874.0
2020-04-21 11:00:00,34.33,34.43,34.11,34.15,200057.0,33.9553,34.0542,33.7377,33.7773,200057.0
2020-04-21 11:05:00,34.15,34.27,34.02,34.09,188909.0,33.7773,33.896,33.6487,33.7179,188909.0
2020-04-21 11:10:00,34.08,34.11,33.78,33.78,448607.0,33.708,33.7377,33.4113,33.4113,448607.0
2020-04-21 11:15:00,33.79,33.83,33.57,33.81,308120.0,33.4212,33.4608,33.2036,33.441,308120.0
2020-04-21 11:20:00,33.78,34.11,33.67,33.7,402256.0,33.4113,33.7377,33.3025,33.3322,402256.0
2020-04-21 11:25:00,33.72,33.82,33.5,33.7,260757.0,33.352,33.4509,33.1344,33.3322,260757.0
2020-04-21 11:30:00,33.72,34.24,33.64,33.66,380808.0,33.352,33.8663,33.2728,33.2926,380808.0
2020-04-21 11:35:00,33.66,33.82,33.56,33.73,225188.0,33.2926,33.4509,33.1937,33.3619,225188.0
2020-04-21 11:40:00,33.73,33.84,33.55,33.57,189662.0,33.3619,33.4707,33.1838,33.2036,189662.0
2020-04-21 11:45:00,33.56,33.79,33.55,33.77,150661.0,33.1937,33.4212,33.1838,33.4014,150661.0
2020-04-21 11:50:00,33.77,33.86,33.65,33.76,126428.0,33.4014,33.4904,33.2827,33.3915,126428.0
2020-04-21 11:55:00,33.75,34.14,33.69,34.02,212504.0,33.3816,33.7674,33.3223,33.6487,212504.0
2020-04-21 12:00:00,34.02,34.06,33.82,33.89,107593.0,33.6487,33.6883,33.4509,33.5201,107593.0
2020-04-21 12:05:00,33.88,34.04,33.86,33.95,106473.0,33.5102,33.6685,33.4904,33.5795,106473.0
2020-04-21 12:10:00,33.96,34.2,33.91,34.12,200823.0,33.5894,33.8267,33.5399,33.7476,200823.0
2020-04-21 12:15:00,34.12,34.25,34.1,34.22,105966.0,33.7476,33.8762,33.7278,33.8465,105966.0
2020-04-21 12:20:00,34.21,34.24,34.04,34.05,142627.0,33.8366,33.8663,33.6685,33.6784,142627.0
2020-04-21 12:25:00,34.07,34.3,34.04,34.04,124083.0,33.6982,33.9256,33.6685,33.6685,124083.0
2020-04-21 12:30:00,34.04,34.05,33.62,33.62,217248.0,33.6685,33.6784,33.2531,33.2531,217248.0
2020-04-21 12:35:00,33.64,33.85,33.63,33.8,148646.0,33.2728,33.4806,33.263,33.4311,148646.0
2020-04-21 12:40:00,33.81,33.9,33.7,33.76,93504.0,33.441,33.53,33.3322,33.3915,93504.0
2020-04-21 12:45:00,33.78,33.9,33.73,33.9,90154.0,33.4113,33.53,33.3619,33.53,90154.0
2020-04-21 12:50:00,33.89,34.11,33.84,33.9,138443.0,33.5201,33.7377,33.4707,33.53,138443.0
2020-04-21 12:55:00,33.91,34.01,33.86,33.92,74614.0,33.5399,33.6388,33.4904,33.5498,74614.0
2020-04-21 13:00:00,33.92,34.06,33.88,34.01,90005.0,33.5498,33.6883,33.5102,33.6388,90005.0
2020-04-21 13:05:00,34.0,34.01,33.86,33.91,54611.0,33.6289,33.6388,33.4904,33.5399,54611.0
2020-04-21 13:10:00,33.9,33.9,33.64,33.65,125526.0,33.53,33.53,33.2728,33.2827,125526.0
2020-04-21 13:15:00,33.66,33.85,33.61,33.68,87014.0,33.2926,33.4806,33.2432,33.3124,87014.0
2020-04-21 13:20:00,33.72,34.01,33.69,33.88,116750.0,33.352,33.6388,33.3223,33.5102,116750.0
2020-04-21 13:25:00,33.89,34.1,33.87,34.06,78801.0,33.5201,33.7278,33.5003,33.6883,78801.0
2020-04-21 13:30:00,34.08,34.14,33.92,34.02,90729.0,33.708,33.7674,33.5498,33.6487,90729.0
2020-04-21 13:35:00,34.01,34.22,33.98,34.17,110858.0,33.6388,33.8465,33.6091,33.7971,110858.0
2020-04-21 13:40:00,34.18,34.18,33.98,34.07,97631.0,33.807,33.807,33.6091,33.6982,97631.0
2020-04-21 13:45:00,34.05,34.05,33.8,33.8,135529.0,33.6784,33.6784,33.4311,33.4311,135529.0
2020-04-21 13:50:00,33.8,33.89,33.73,33.86,111929.0,33.4311,33.5201,33.3619,33.4904,111929.0
2020-04-21 13:55:00,33.87,33.97,33.72,33.92,124681.0,33.5003,33.5992,33.352,33.5498,124681.0
2020-04-21 14:00:00,33.89,34.0,33.76,33.96,71641.0,33.5201,33.6289,33.3915,33.5894,71641.0
2020-04-21 14:05:00,33.95,34.11,33.89,33.95,84051.0,33.5795,33.7377,33.5201,33.5795,84051.0
2020-04-21 14:10:00,33.94,34.02,33.89,33.93,72700.0,33.5696,33.6487,33.5201,33.5597,72700.0
2020-04-21 14:15:00,33.91,33.96,33.85,33.94,49307.0,33.5399,33.5894,33.4806,33.5696,49307.0
2020-04-21 14:20:00,33.93,34.3,33.89,34.15,169433.0,33.5597,33.9256,33.5201,33.7773,169433.0
2020-04-21 14:25:00,34.16,34.32,34.09,34.18,135865.0,33.7872,33.9454,33.7179,33.807,135865.0
2020-04-21 14:30:00,34.19,34.22,34.05,34.11,97359.0,33.8168,33.8465,33.6784,33.7377,97359.0
2020-04-21 14:35:00,34.1,34.34,34.06,34.27,152141.0,33.7278,33.9652,33.6883,33.896,152141.0
2020-04-21 14:40:00,34.26,34.27,34.09,34.15,92979.0,33.8861,33.896,33.7179,33.7773,92979.0
2020-04-21 14:45:00,34.17,34.25,34.08,34.14,74590.0,33.7971,33.8762,33.708,33.7674,74590.0
2020-04-21 14:50:00,34.11,34.25,34.02,34.19,99529.0,33.7377,33.8762,33.6487,33.8168,99529.0
2020-04-21 14:55:00,34.16,34.19,34.06,34.11,58232.0,33.7872,33.8168,33.6883,33.7377,58232.0
2020-04-21 15:00:00,34.15,34.34,34.15,34.29,132182.0,33.7773,33.9652,33.7773,33.9158,132182.0
2020-04-21 15:05:00,34.28,34.3,34.07,34.2,126341.0,33.9059,33.9256,33.6982,33.8267,126341.0
2020-04-21 15:10:00,34.22,34.47,34.2,34.45,148731.0,33.8465,34.0938,33.8267,34.074,148731.0
2020-04-21 15:15:00,34.43,34.52,34.35,34.46,131866.0,34.0542,34.1432,33.9751,34.0839,131866.0
2020-04-21 15:20:00,34.45,34.57,34.35,34.35,148437.0,34.074,34.1927,33.9751,33.9751,148437.0
2020-04-21 15:25:00,34.37,34.46,34.29,34.37,127988.0,33.9949,34.0839,33.9158,33.9949,127988.0
2020-04-21 15:30:00,34.37,34.42,34.15,34.34,184835.0,33.9949,34.0443,33.7773,33.9652,184835.0
2020-04-21 15:35:00,34.32,34.52,34.27,34.33,123340.0,33.9454,34.1432,33.896,33.9553,123340.0
2020-04-21 15:40:00,34.35,34.4,34.28,34.38,106321.0,33.9751,34.0246,33.9059,34.0048,106321.0
2020-04-21 15:45:00,34.38,34.45,34.36,34.43,115875.0,34.0048,34.074,33.985,34.0542,115875.0
2020-04-21 15:50:00,34.42,34.53,34.31,34.37,154948.0,34.0443,34.1531,33.9355,33.9949,154948.0
2020-04-21 15:55:00,34.37,34.54,34.36,34.43,232055.0,33.9949,34.163,33.985,34.0542,232055.0
2020-04-22 09:30:00,35.34,35.74,35.03,35.21,420253.0,34.9543,35.3499,34.6477,34.8257,420253.0
2020-04-22 09:35:00,35.23,35.32,34.76,35.01,331519.0,34.8455,34.9345,34.3806,34.6279,331519.0
2020-04-22 09:40:00,35.01,35.55,35.01,35.29,271009.0,34.6279,35.162,34.6279,34.9048,271009.0
2020-04-22 09:45:00,35.3,35.45,34.84,34.92,206048.0,34.9147,35.0631,34.4598,34.5389,206048.0
2020-04-22 09:50:00,34.95,35.05,34.56,34.59,153181.0,34.5686,34.6675,34.1828,34.2125,153181.0
2020-04-22 09:55:00,34.64,34.8,34.56,34.66,145139.0,34.2619,34.4202,34.1828,34.2817,145139.0
2020-04-22 10:00:00,34.7,34.8,34.46,34.56,167477.0,34.3213,34.4202,34.0839,34.1828,167477.0
2020-04-22 10:05:00,34.59,34.63,34.19,34.31,169616.0,34.2125,34.252,33.8168,33.9355,169616.0
2020-04-22 10:10:00,34.31,34.35,33.85,34.04,332776.0,33.9355,33.9751,33.4806,33.6685,332776.0
2020-04-22 10:15:00,34.04,34.2,33.9,33.96,143892.0,33.6685,33.8267,33.53,33.5894,143892.0
2020-04-22 10:20:00,33.95,34.17,33.94,34.09,135734.0,33.5795,33.7971,33.5696,33.7179,135734.0
2020-04-22 10:25:00,34.08,34.16,33.86,33.88,141722.0,33.708,33.7872,33.4904,33.5102,141722.0
2020-04-22 10:30:00,33.89,34.07,33.85,34.01,111859.0,33.5201,33.6982,33.4806,33.6388,111859.0
2020-04-22 10:35:00,33.98,34.44,33.97,34.29,149726.0,33.6091,34.0641,33.5992,33.9158,149726.0
2020-04-22 10:40:00,34.31,34.43,34.23,34.3,145321.0,33.9355,34.0542,33.8564,33.9256,145321.0
2020-04-22 10:45:00,34.3,34.39,34.14,34.22,116755.0,33.9256,34.0147,33.7674,33.8465,116755.0
2020-04-22 10:50:00,34.22,34.33,34.11,34.27,81663.0,33.8465,33.9553,33.7377,33.896,81663.0
2020-04-22 10:55:00,34.29,34.41,34.22,34.32,63466.0,33.9158,34.0344,33.8465,33.9454,63466.0
2020-04-22 11:00:00,34.32,34.46,34.23,34.43,50533.0,33.9454,34.0839,33.8564,34.0542,50533.0
2020-04-22 11:05:00,34.45,34.54,34.28,34.34,97152.0,34.074,34.163,33.9059,33.9652,97152.0
2020-04-22 11:10:00,34.35,34.43,34.31,34.33,28655.0,33.9751,34.0542,33.9355,33.9553,28655.0
2020-04-22 11:15:00,34.32,34.51,34.3,34.36,82813.0,33.9454,34.1334,33.9256,33.985,82813.0
2020-04-22 11:20:00,34.4,34.47,34.28,34.46,39678.0,34.0246,34.0938,33.9059,34.0839,39678.0
2020-04-22 11:25:00,34.46,34.53,34.33,34.38,46792.0,34.0839,34.1531,33.9553,34.0048,46792.0
2020-04-22 11:30:00,34.37,34.64,34.36,34.51,78545.0,33.9949,34.2619,33.985,34.1334,78545.0
2020-04-22 11:35:00,34.5,34.7,34.45,34.63,63661.0,34.1235,34.3213,34.074,34.252,63661.0
2020-04-22 11:40:00,34.64,34.81,34.57,34.69,111555.0,34.2619,34.4301,34.1927,34.3114,111555.0
2020-04-22 11:45:00,34.69,34.7,34.61,34.65,62739.0,34.3114,34.3213,34.2323,34.2718,62739.0
2020-04-22 11:50:00,34.63,34.78,34.61,34.7,47215.0,34.252,34.4004,34.2323,34.3213,47215.0
2020-04-22 11:55:00,34.69,34.71,34.53,34.6,61601.0,34.3114,34.3312,34.1531,34.2224,61601.0
2020-04-22 12:00:00,34.59,34.68,34.59,34.67,44728.0,34.2125,34.3015,34.2125,34.2916,44728.0
2020-04-22 12:05:00,34.67,34.8,34.61,34.65,114545.0,34.2916,34.4202,34.2323,34.2718,114545.0
2020-04-22 12:10:00,34.66,34.73,34.61,34.63,62789.0,34.2817,34.351,34.2323,34.252,62789.0
2020-04-22 12:15:00,34.62,34.75,34.61,34.67,52400.0,34.2422,34.3707,34.2323,34.2916,52400.0
2020-04-22 12:20:00,34.67,34.67,34.54,34.63,73426.0,34.2916,34.2916,34.163,34.252,73426.0
2020-04-22 12:25:00,34.64,34.67,34.52,34.64,33304.0,34.2619,34.2916,34.1432,34.2619,33304.0
2020-04-22 12:30:00,34.65,34.72,34.6,34.67,43361.0,34.2718,34.3411,34.2224,34.2916,43361.0
2020-04-22 12:35:00,34.67,34.7,34.59,34.64,62649.0,34.2916,34.3213,34.2125,34.2619,62649.0
2020-04-22 12:40:00,34.66,34.73,34.56,34.56,48209.0,34.2817,34.351,34.1828,34.1828,48209.0
2020-04-22 12:45:00,34.56,34.61,34.32,34.36,137062.0,34.1828,34.2323,33.9454,33.985,137062.0
2020-04-22 12:50:00,34.36,34.39,34.22,34.3,103210.0,33.985,34.0147,33.8465,33.9256,103210.0
2020-04-22 12:55:00,34.29,34.42,34.22,34.4,74104.0,33.9158,34.0443,33.8465,34.0246,74104.0
2020-04-22 13:00:00,34.39,34.41,34.23,34.27,49218.0,34.0147,34.0344,33.8564,33.896,49218.0
2020-04-22 13:05:00,34.28,34.31,34.08,34.3,104147.0,33.9059,33.9355,33.708,33.9256,104147.0
2020-04-22 13:10:00,34.3,34.35,34.27,34.34,64067.0,33.9256,33.9751,33.896,33.9652,64067.0
2020-04-22 13:15:00,34.35,34.38,34.23,34.3,63165.0,33.9751,34.0048,33.8564,33.9256,63165.0
2020-04-22 13:20:00,34.31,34.36,34.26,34.28,51083.0,33.9355,33.985,33.8861,33.9059,51083.0
2020-04-22 13:25:00,34.29,34.36,34.21,34.32,56508.0,33.9158,33.985,33.8366,33.9454,56508.0
2020-04-22 13:30:00,34.31,34.36,34.21,34.25,56761.0,33.9355,33.985,33.8366,33.8762,56761.0
2020-04-22 13:35:00,34.25,34.28,33.97,34.02,91388.0,33.8762,33.9059,33.5992,33.6487,91388.0
2020-04-22 13:40:00,34.01,34.17,33.94,34.02,145571.0,33.6388,33.7971,33.5696,33.6487,145571.0
2020-04-22 13:45:00,34.04,34.07,33.9,33.96,95090.0,33.6685,33.6982,33.53,33.5894,95090.0
2020-04-22 13:50:00,33.97,34.03,33.91,33.95,76489.0,33.5992,33.6586,33.5399,33.5795,76489.0
2020-04-22 13:55:00,33.94,33.94,33.8,33.84,116823.0,33.5696,33.5696,33.4311,33.4707,116823.0
2020-04-22 14:00:00,33.83,33.97,33.76,33.88,116822.0,33.4608,33.5992,33.3915,33.5102,116822.0
2020-04-22 14:05:00,33.88,33.89,33.71,33.85,94402.0,33.5102,33.5201,33.3421,33.4806,94402.0
2020-04-22 14:10:00,33.86,33.86,33.75,33.76,53361.0,33.4904,33.4904,33.3816,33.3915,53361.0
2020-04-22 14:15:00,33.76,33.79,33.62,33.66,94714.0,33.3915,33.4212,33.2531,33.2926,94714.0
2020-04-22 14:20:00,33.66,33.8,33.64,33.74,119374.0,33.2926,33.4311,33.2728,33.3718,119374.0
2020-04-22 14:25:00,33.73,33.91,33.72,33.8,122240.0,33.3619,33.5399,33.352,33.4311,122240.0
2020-04-22 14:30:00,33.8,34.14,33.79,34.1,168438.0,33.4311,33.7674,33.4212,33.7278,168438.0
2020-04-22 14:35:00,34.1,34.11,33.97,34.02,80991.0,33.7278,33.7377,33.5992,33.6487,80991.0
2020-04-22 14:40:00,34.03,34.05,33.94,33.96,64197.0,33.6586,33.6784,33.5696,33.5894,64197.0
2020-04-22 14:45:00,33.97,34.05,33.92,34.03,68324.0,33.5992,33.6784,33.5498,33.6586,68324.0
2020-04-22 14:50:00,34.01,34.05,33.81,33.85,68111.0,33.6388,33.6784,33.441,33.4806,68111.0
2020-04-22 14:55:00,33.85,33.98,33.84,33.93,65117.0,33.4806,33.6091,33.4707,33.5597,65117.0
2020-04-22 15:00:00,33.94,34.15,33.91,34.14,76659.0,33.5696,33.7773,33.5399,33.7674,76659.0
2020-04-22 15:05:00,34.13,34.14,34.04,34.14,57353.0,33.7575,33.7674,33.6685,33.7674,57353.0
2020-04-22 15:10:00,34.14,34.17,34.07,34.12,81301.0,33.7674,33.7971,33.6982,33.7476,81301.0
2020-04-22 15:15:00,34.11,34.19,34.05,34.18,82186.0,33.7377,33.8168,33.6784,33.807,82186.0
2020-04-22 15:20:00,34.18,34.36,34.16,34.28,135204.0,33.807,33.985,33.7872,33.9059,135204.0
2020-04-22 15:25:00,34.28,34.37,34.23,34.26,66470.0,33.9059,33.9949,33.8564,33.8861,66470.0
2020-04-22 15:30:00,34.26,34.38,34.23,34.38,88658.0,33.8861,34.0048,33.8564,34.0048,88658.0
2020-04-22 15:35:00,34.35,34.49,34.35,34.48,85574.0,33.9751,34.1136,33.9751,34.1037,85574.0
2020-04-22 15:40:00,34.48,34.5,34.36,34.36,116368.0,34.1037,34.1235,33.985,33.985,116368.0
2020-04-22 15:45:00,34.39,34.39,34.3,34.31,124971.0,34.0147,34.0147,33.9256,33.9355,124971.0
2020-04-22 15:50:00,34.3,34.3,34.08,34.15,163226.0,33.9256,33.9256,33.708,33.7773,163226.0
2020-04-22 15:55:00,34.14,34.16,34.0,34.05,270408.0,33.7674,33.7872,33.6289,33.6784,270408.0
2020-04-23 09:30:00,34.37,34.83,34.13,34.62,448485.0,33.9949,34.4499,33.7575,34.2422,448485.0
2020-04-23 09:35:00,34.54,34.88,34.45,34.78,226754.0,34.163,34.4993,34.074,34.4004,226754.0
2020-04-23 09:40:00,34.84,34.98,34.43,34.53,235151.0,34.4598,34.5982,34.0542,34.1531,235151.0
2020-04-23 09:45:00,34.6,34.68,34.44,34.56,147076.0,34.2224,34.3015,34.0641,34.1828,147076.0
2020-04-23 09:50:00,34.52,34.54,34.26,34.34,132991.0,34.1432,34.163,33.8861,33.9652,132991.0
2020-04-23 09:55:00,34.34,34.6,34.25,34.59,153300.0,33.9652,34.2224,33.8762,34.2125,153300.0
2020-04-23 10:00:00,34.59,34.75,34.4,34.63,236655.0,34.2125,34.3707,34.0246,34.252,236655.0
2020-04-23 10:05:00,34.62,34.84,34.53,34.82,272084.0,34.2422,34.4598,34.1531,34.44,272084.0
2020-04-23 10:10:00,34.8,35.29,34.74,35.27,449379.0,34.4202,34.9048,34.3608,34.8851,449379.0
2020-04-23 10:15:00,35.26,35.29,35.07,35.28,313056.0,34.8752,34.9048,34.6872,34.8949,313056.0
2020-04-23 10:20:00,35.27,35.68,35.26,35.55,425601.0,34.8851,35.2906,34.8752,35.162,425601.0
2020-04-23 10:25:00,35.56,35.97,35.5,35.94,352910.0,35.1719,35.5774,35.1125,35.5477,352910.0
2020-04-23 10:30:00,35.95,35.97,35.65,35.84,314045.0,35.5576,35.5774,35.2609,35.4488,314045.0
2020-04-23 10:35:00,35.84,35.92,35.74,35.88,222065.0,35.4488,35.528,35.3499,35.4884,222065.0
2020-04-23 10:40:00,35.9,36.13,35.84,36.08,280283.0,35.5082,35.7357,35.4488,35.6862,280283.0
2020-04-23 10:45:00,36.08,36.12,35.6,35.66,328746.0,35.6862,35.7258,35.2115,35.2708,328746.0
2020-04-23 10:50:00,35.66,35.89,35.64,35.82,213477.0,35.2708,35.4983,35.251,35.4291,213477.0
2020-04-23 10:55:00,35.83,35.95,35.68,35.71,152199.0,35.4389,35.5576,35.2906,35.3203,152199.0
2020-04-23 11:00:00,35.71,35.9,35.57,35.7,231835.0,35.3203,35.5082,35.1818,35.3104,231835.0
2020-04-23 11:05:00,35.7,35.82,35.66,35.78,108267.0,35.3104,35.4291,35.2708,35.3895,108267.0
2020-04-23 11:10:00,35.77,35.95,35.75,35.88,166793.0,35.3796,35.5576,35.3598,35.4884,166793.0
2020-04-23 11:15:00,35.85,36.09,35.83,36.02,183843.0,35.4587,35.6961,35.4389,35.6269,183843.0
2020-04-23 11:20:00,36.01,36.18,35.82,36.15,196475.0,35.617,35.7851,35.4291,35.7555,196475.0
2020-04-23 11:25:00,36.14,36.27,36.01,36.06,204204.0,35.7456,35.8741,35.617,35.6664,204204.0
2020-04-23 11:30:00,36.09,36.27,36.06,36.13,230703.0,35.6961,35.8741,35.6664,35.7357,230703.0
2020-04-23 11:35:00,36.14,36.18,35.94,36.11,236696.0,35.7456,35.7851,35.5477,35.7159,236696.0
2020-04-23 11:40:00,36.09,36.33,36.04,36.3,277116.0,35.6961,35.9335,35.6467,35.9038,277116.0
2020-04-23 11:45:00,36.3,36.41,36.17,36.3,265474.0,35.9038,36.0126,35.7752,35.9038,265474.0
2020-04-23 11:50:00,36.29,36.64,36.27,36.62,393018.0,35.8939,36.2401,35.8741,36.2203,393018.0
2020-04-23 11:55:00,36.62,36.93,36.57,36.92,350175.0,36.2203,36.5269,36.1709,36.517,350175.0
2020-04-23 12:00:00,36.91,36.93,36.68,36.77,243743.0,36.5072,36.5269,36.2797,36.3687,243743.0
2020-04-23 12:05:00,36.77,36.98,36.76,36.86,193364.0,36.3687,36.5764,36.3588,36.4577,193364.0
2020-04-23 12:10:00,36.85,36.88,36.59,36.76,285842.0,36.4478,36.4775,36.1907,36.3588,285842.0
2020-04-23 12:15:00,36.77,36.88,36.68,36.74,180019.0,36.3687,36.4775,36.2797,36.339,180019.0
2020-04-23 12:20:00,36.74,36.89,36.66,36.88,216852.0,36.339,36.4874,36.2599,36.4775,216852.0
2020-04-23 12:25:00,36.89,36.93,36.8,36.87,134816.0,36.4874,36.5269,36.3984,36.4676,134816.0
2020-04-23 12:30:00,36.88,36.91,36.59,36.61,227432.0,36.4775,36.5072,36.1907,36.2104,227432.0
2020-04-23 12:35:00,36.6,36.74,36.42,36.68,310978.0,36.2005,36.339,36.0225,36.2797,310978.0
2020-04-23 12:40:00,36.66,36.82,36.52,36.64,158281.0,36.2599,36.4181,36.1214,36.2401,158281.0
2020-04-23 12:45:00,36.63,36.79,36.11,36.13,493931.0,36.2302,36.3885,35.7159,35.7357,493931.0
2020-04-23 12:50:00,36.12,36.2,35.52,36.12,770057.0,35.7258,35.8049,35.1323,35.7258,770057.0
2020-04-23 12:55:00,36.11,36.21,35.91,35.91,384468.0,35.7159,35.8148,35.5181,35.5181,384468.0
2020-04-23 13:00:00,35.91,36.23,35.89,36.03,216619.0,35.5181,35.8346,35.4983,35.6368,216619.0
2020-04-23 13:05:00,36.05,36.09,35.82,36.05,131257.0,35.6565,35.6961,35.4291,35.6565,131257.0
2020-04-23 13:10:00,36.06,36.39,36.02,36.31,150567.0,35.6664,35.9928,35.6269,35.9137,150567.0
2020-04-23 13:15:00,36.31,36.49,36.25,36.33,261216.0,35.9137,36.0917,35.8544,35.9335,261216.0
2020-04-23 13:20:00,36.32,36.48,36.25,36.39,434103.0,35.9236,36.0819,35.8544,35.9928,434103.0
2020-04-23 13:25:00,36.41,36.65,36.25,36.64,467365.0,36.0126,36.25,35.8544,36.2401,467365.0
2020-04-23 13:30:00,36.62,36.67,36.51,36.59,229722.0,36.2203,36.2698,36.1115,36.1907,229722.0
2020-04-23 13:35:00,36.59,36.65,36.37,36.55,167507.0,36.1907,36.25,35.9731,36.1511,167507.0
2020-04-23 13:40:00,36.53,36.61,36.26,36.4,322028.0,36.1313,36.2104,35.8643,36.0027,322028.0
2020-04-23 13:45:00,36.39,36.62,36.33,36.37,175408.0,35.9928,36.2203,35.9335,35.9731,175408.0
2020-04-23 13:50:00,36.41,36.53,36.21,36.23,333943.0,36.0126,36.1313,35.8148,35.8346,333943.0
2020-04-23 13:55:00,36.24,36.45,36.19,36.32,182873.0,35.8445,36.0522,35.795,35.9236,182873.0
2020-04-23 14:00:00,36.34,36.4,36.21,36.27,106514.0,35.9434,36.0027,35.8148,35.8741,106514.0
2020-04-23 14:05:00,36.27,36.32,36.18,36.24,203724.0,35.8741,35.9236,35.7851,35.8445,203724.0
2020-04-23 14:10:00,36.23,36.35,36.16,36.28,168030.0,35.8346,35.9533,35.7653,35.884,168030.0
2020-04-23 14:15:00,36.26,36.5,36.26,36.42,125988.0,35.8643,36.1016,35.8643,36.0225,125988.0
2020-04-23 14:20:00,36.43,36.63,36.39,36.59,158610.0,36.0324,36.2302,35.9928,36.1907,158610.0
2020-04-23 14:25:00,36.62,36.73,36.5,36.58,154133.0,36.2203,36.3291,36.1016,36.1808,154133.0
2020-04-23 14:30:00,36.59,36.82,36.52,36.71,154088.0,36.1907,36.4181,36.1214,36.3093,154088.0
2020-04-23 14:35:00,36.71,36.8,36.63,36.76,81340.0,36.3093,36.3984,36.2302,36.3588,81340.0
2020-04-23 14:40:00,36.79,36.91,36.74,36.86,175189.0,36.3885,36.5072,36.339,36.4577,175189.0
2020-04-23 14:45:00,36.84,36.93,36.78,36.82,112621.0,36.4379,36.5269,36.3786,36.4181,112621.0
2020-04-23 14:50:00,36.86,37.09,36.85,37.03,242458.0,36.4577,36.6852,36.4478,36.6258,242458.0
2020-04-23 14:55:00,37.03,37.2,37.02,37.16,288306.0,36.6258,36.794,36.616,36.7544,288306.0
2020-04-23 15:00:00,37.16,37.2,37.01,37.03,304303.0,36.7544,36.794,36.6061,36.6258,304303.0
2020-04-23 15:05:00,37.02,37.03,36.8,36.82,271106.0,36.616,36.6258,36.3984,36.4181,271106.0
2020-04-23 15:10:00,36.81,36.82,36.66,36.8,156236.0,36.4082,36.4181,36.2599,36.3984,156236.0
2020-04-23 15:15:00,36.79,36.94,36.75,36.84,141619.0,36.3885,36.5368,36.3489,36.4379,141619.0
2020-04-23 15:20:00,36.86,37.05,36.84,37.0,187601.0,36.4577,36.6456,36.4379,36.5962,187601.0
2020-04-23 15:25:00,36.99,37.18,36.93,37.16,227501.0,36.5863,36.7742,36.5269,36.7544,227501.0
2020-04-23 15:30:00,37.16,37.16,36.93,36.99,139097.0,36.7544,36.7544,36.5269,36.5863,139097.0
2020-04-23 15:35:00,36.98,37.04,36.93,36.97,192290.0,36.5764,36.6357,36.5269,36.5665,192290.0
2020-04-23 15:40:00,36.98,37.03,36.84,36.85,171926.0,36.5764,36.6258,36.4379,36.4478,171926.0
2020-04-23 15:45:00,36.85,37.09,36.85,37.09,195173.0,36.4478,36.6852,36.4478,36.6852,195173.0
2020-04-23 15:50:00,37.1,37.16,36.98,36.99,324880.0,36.6951,36.7544,36.5764,36.5863,324880.0
2020-04-23 15:55:00,37.0,37.04,36.87,36.89,390691.0,36.5962,36.6357,36.4676,36.4874,390691.0
2020-04-24 09:30:00,37.1,37.4,36.57,37.34,441688.0,36.6951,36.9918,36.1709,36.9325,441688.0
2020-04-24 09:35:00,37.3,37.48,37.02,37.36,293627.0,36.8929,37.0709,36.616,36.9522,293627.0
2020-04-24 09:40:00,37.33,37.37,36.67,36.84,285647.0,36.9226,36.9621,36.2698,36.4379,285647.0
2020-04-24 09:45:00,36.87,37.04,36.42,36.43,263345.0,36.4676,36.6357,36.0225,36.0324,263345.0
2020-04-24 09:50:00,36.45,36.82,36.3,36.51,260049.0,36.0522,36.4181,35.9038,36.1115,260049.0
2020-04-24 09:55:00,36.53,36.68,36.3,36.41,248543.0,36.1313,36.2797,35.9038,36.0126,248543.0
2020-04-24 10:00:00,36.39,36.6,36.35,36.5,119440.0,35.9928,36.2005,35.9533,36.1016,119440.0
2020-04-24 10:05:00,36.53,36.93,36.41,36.48,205575.0,36.1313,36.5269,36.0126,36.0819,205575.0
2020-04-24 10:10:00,36.48,36.58,35.87,35.9,295904.0,36.0819,36.1808,35.4785,35.5082,295904.0
2020-04-24 10:15:00,35.9,36.12,35.85,35.89,275139.0,35.5082,35.7258,35.4587,35.4983,275139.0
2020-04-24 10:20:00,35.89,36.08,35.77,35.99,188260.0,35.4983,35.6862,35.3796,35.5972,188260.0
2020-04-24 10:25:00,36.0,36.06,35.76,35.85,133085.0,35.6071,35.6664,35.3697,35.4587,133085.0
2020-04-24 10:30:00,35.87,35.89,35.64,35.86,237180.0,35.4785,35.4983,35.251,35.4686,237180.0
2020-04-24 10:35:00,35.86,36.25,35.82,36.08,264292.0,35.4686,35.8544,35.4291,35.6862,264292.0
2020-04-24 10:40:00,36.08,36.21,36.04,36.16,96948.0,35.6862,35.8148,35.6467,35.7653,96948.0
2020-04-24 10:45:00,36.15,36.31,36.06,36.27,122346.0,35.7555,35.9137,35.6664,35.8741,122346.0
2020-04-24 10:50:00,36.26,36.44,36.25,36.26,97940.0,35.8643,36.0423,35.8544,35.8643,97940.0
2020-04-24 10:55:00,36.28,36.29,36.03,36.08,89807.0,35.884,35.8939,35.6368,35.6862,89807.0
2020-04-24 11:00:00,36.09,36.14,35.76,35.8,211272.0,35.6961,35.7456,35.3697,35.4093,211272.0
2020-04-24 11:05:00,35.82,35.95,35.39,35.4,295418.0,35.4291,35.5576,35.0037,35.0136,295418.0
2020-04-24 11:10:00,35.4,35.57,35.31,35.47,221834.0,35.0136,35.1818,34.9246,35.0829,221834.0
2020-04-24 11:15:00,35.45,35.6,35.4,35.45,234216.0,35.0631,35.2115,35.0136,35.0631,234216.0
2020-04-24 11:20:00,35.46,35.61,35.46,35.52,138747.0,35.073,35.2213,35.073,35.1323,138747.0
2020-04-24 11:25:00,35.52,35.54,35.35,35.37,176966.0,35.1323,35.1521,34.9642,34.984,176966.0
2020-04-24 11:30:00,35.38,35.42,35.13,35.21,266675.0,34.9939,35.0334,34.7466,34.8257,266675.0
2020-04-24 11:35:00,35.18,35.42,35.16,35.34,146829.0,34.796,35.0334,34.7763,34.9543,146829.0
2020-04-24 11:40:00,35.33,35.35,35.15,35.28,83468.0,34.9444,34.9642,34.7664,34.8949,83468.0
2020-04-24 11:45:00,35.27,35.43,35.24,35.42,68090.0,34.8851,35.0433,34.8554,35.0334,68090.0
2020-04-24 11:50:00,35.44,35.45,35.24,35.27,86842.0,35.0532,35.0631,34.8554,34.8851,86842.0
2020-04-24 11:55:00,35.26,35.43,35.26,35.37,61361.0,34.8752,35.0433,34.8752,34.984,61361.0
2020-04-24 12:00:00,35.41,35.42,35.24,35.36,59263.0,35.0235,35.0334,34.8554,34.9741,59263.0
2020-04-24 12:05:00,35.37,35.47,35.33,35.37,52169.0,34.984,35.0829,34.9444,34.984,52169.0
2020-04-24 12:10:00,35.37,35.38,35.16,35.16,81577.0,34.984,34.9939,34.7763,34.7763,81577.0
2020-04-24 12:15:00,35.17,35.22,35.1,35.13,128661.0,34.7861,34.8356,34.7169,34.7466,128661.0
2020-04-24 12:20:00,35.12,35.15,35.0,35.1,175616.0,34.7367,34.7664,34.618,34.7169,175616.0
2020-04-24 12:25:00,35.09,35.27,35.06,35.21,76916.0,34.707,34.8851,34.6773,34.8257,76916.0
2020-04-24 12:30:00,35.22,35.24,35.15,35.16,57857.0,34.8356,34.8554,34.7664,34.7763,57857.0
2020-04-24 12:35:00,35.18,35.48,35.15,35.44,90608.0,34.796,35.0928,34.7664,35.0532,90608.0
2020-04-24 12:40:00,35.44,35.63,35.42,35.47,140187.0,35.0532,35.2411,35.0334,35.0829,140187.0
2020-04-24 12:45:00,35.47,35.88,35.43,35.76,153545.0,35.0829,35.4884,35.0433,35.3697,153545.0
2020-04-24 12:50:00,35.76,35.79,35.54,35.6,142329.0,35.3697,35.3994,35.1521,35.2115,142329.0
2020-04-24 12:55:00,35.59,35.76,35.54,35.69,79293.0,35.2016,35.3697,35.1521,35.3005,79293.0
2020-04-24 13:00:00,35.71,35.75,35.59,35.61,60241.0,35.3203,35.3598,35.2016,35.2213,60241.0
2020-04-24 13:05:00,35.63,35.65,35.48,35.56,45280.0,35.2411,35.2609,35.0928,35.1719,45280.0
2020-04-24 13:10:00,35.55,35.58,35.48,35.51,49523.0,35.162,35.1917,35.0928,35.1224,49523.0
2020-04-24 13:15:00,35.51,35.56,35.4,35.52,63122.0,35.1224,35.1719,35.0136,35.1323,63122.0
2020-04-24 13:20:00,35.53,35.67,35.42,35.57,90686.0,35.1422,35.2807,35.0334,35.1818,90686.0
2020-04-24 13:25:00,35.57,35.83,35.56,35.76,64469.0,35.1818,35.4389,35.1719,35.3697,64469.0
2020-04-24 13:30:00,35.77,35.84,35.71,35.8,58790.0,35.3796,35.4488,35.3203,35.4093,58790.0
2020-04-24 13:35:00,35.81,35.98,35.8,35.94,92716.0,35.4192,35.5873,35.4093,35.5477,92716.0
2020-04-24 13:40:00,35.95,36.1,35.92,36.06,129388.0,35.5576,35.706,35.528,35.6664,129388.0
2020-04-24 13:45:00,36.06,36.09,35.87,35.89,101132.0,35.6664,35.6961,35.4785,35.4983,101132.0
2020-04-24 13:50:00,35.86,36.03,35.86,35.99,54789.0,35.4686,35.6368,35.4686,35.5972,54789.0
2020-04-24 13:55:00,35.96,36.05,35.9,36.02,81040.0,35.5675,35.6565,35.5082,35.6269,81040.0
2020-04-24 14:00:00,36.02,36.06,35.86,36.0,98872.0,35.6269,35.6664,35.4686,35.6071,98872.0
2020-04-24 14:05:00,35.98,36.19,35.94,36.12,94502.0,35.5873,35.795,35.5477,35.7258,94502.0
2020-04-24 14:10:00,36.11,36.22,36.03,36.16,79060.0,35.7159,35.8247,35.6368,35.7653,79060.0
2020-04-24 14:15:00,36.15,36.31,36.1,36.24,113894.0,35.7555,35.9137,35.706,35.8445,113894.0
2020-04-24 14:20:00,36.25,36.4,36.22,36.29,130362.0,35.8544,36.0027,35.8247,35.8939,130362.0
2020-04-24 14:25:00,36.28,36.39,36.23,36.36,102539.0,35.884,35.9928,35.8346,35.9632,102539.0
2020-04-24 14:30:00,36.35,36.36,36.27,36.27,46834.0,35.9533,35.9632,35.8741,35.8741,46834.0
2020-04-24 14:35:00,36.27,36.42,36.26,36.4,63594.0,35.8741,36.0225,35.8643,36.0027,63594.0
2020-04-24 14:40:00,36.39,36.49,36.37,36.44,95908.0,35.9928,36.0917,35.9731,36.0423,95908.0
2020-04-24 14:45:00,36.45,36.68,36.44,36.65,139556.0,36.0522,36.2797,36.0423,36.25,139556.0
2020-04-24 14:50:00,36.66,36.75,36.51,36.61,123842.0,36.2599,36.3489,36.1115,36.2104,123842.0
2020-04-24 14:55:00,36.62,36.72,36.59,36.71,86574.0,36.2203,36.3192,36.1907,36.3093,86574.0
2020-04-24 15:00:00,36.7,36.88,36.63,36.84,187559.0,36.2995,36.4775,36.2302,36.4379,187559.0
2020-04-24 15:05:00,36.84,37.07,36.83,36.95,292372.0,36.4379,36.6654,36.428,36.5467,292372.0
2020-04-24 15:10:00,36.95,36.98,36.69,36.83,154932.0,36.5467,36.5764,36.2896,36.428,154932.0
2020-04-24 15:15:00,36.83,36.84,36.71,36.76,99097.0,36.428,36.4379,36.3093,36.3588,99097.0
2020-04-24 15:20:00,36.74,36.77,36.57,36.75,167010.0,36.339,36.3687,36.1709,36.3489,167010.0
2020-04-24 15:25:00,36.74,36.77,36.35,36.42,139763.0,36.339,36.3687,35.9533,36.0225,139763.0
2020-04-24 15:30:00,36.42,36.5,36.26,36.33,209222.0,36.0225,36.1016,35.8643,35.9335,209222.0
2020-04-24 15:35:00,36.33,36.39,36.25,36.3,108544.0,35.9335,35.9928,35.8544,35.9038,108544.0
2020-04-24 15:40:00,36.31,36.54,36.29,36.49,190912.0,35.9137,36.1412,35.8939,36.0917,190912.0
2020-04-24 15:45:00,36.49,36.56,36.33,36.37,131409.0,36.0917,36.161,35.9335,35.9731,131409.0
2020-04-24 15:50:00,36.36,36.36,35.77,35.86,353051.0,35.9632,35.9632,35.3796,35.4686,353051.0
2020-04-24 15:55:00,35.85,35.87,35.6,35.68,650789.0,35.4587,35.4785,35.2115,35.2906,650789.0
2020-04-27 09:30:00,36.33,36.44,35.86,36.35,339827.0,35.9335,36.0423,35.4686,35.9533,339827.0
2020-04-27 09:35:00,36.34,36.7,36.3,36.45,248633.0,35.9434,36.2995,35.9038,36.0522,248633.0
2020-04-27 09:40:00,36.43,36.52,36.05,36.19,165499.0,36.0324,36.1214,35.6565,35.795,165499.0
2020-04-27 09:45:00,36.19,36.32,35.92,36.31,179046.0,35.795,35.9236,35.528,35.9137,179046.0
2020-04-27 09:50:00,36.33,36.7,36.25,36.67,212980.0,35.9335,36.2995,35.8544,36.2698,212980.0
2020-04-27 09:55:00,36.65,36.99,36.59,36.79,290961.0,36.25,36.5863,36.1907,36.3885,290961.0
2020-04-27 10:00:00,36.8,37.15,36.8,36.99,276018.0,36.3984,36.7445,36.3984,36.5863,276018.0
2020-04-27 10:05:00,36.97,37.56,36.97,37.48,492666.0,36.5665,37.1501,36.5665,37.0709,492666.0
2020-04-27 10:10:00,37.48,37.9,37.35,37.9,531445.0,37.0709,37.4864,36.9424,37.4864,531445.0
2020-04-27 10:15:00,37.9,38.45,37.74,38.44,542450.0,37.4864,38.0304,37.3281,38.0205,542450.0
2020-04-27 10:20:00,38.45,38.72,37.96,38.15,824452.0,38.0304,38.2974,37.5457,37.7336,824452.0
2020-04-27 10:25:00,38.16,38.17,37.64,37.84,366149.0,37.7435,37.7534,37.2292,37.427,366149.0
2020-04-27 10:30:00,37.87,38.15,37.78,37.96,302266.0,37.4567,37.7336,37.3677,37.5457,302266.0
2020-04-27 10:35:00,37.95,38.12,37.86,38.05,243247.0,37.5358,37.704,37.4468,37.6347,243247.0
2020-04-27 10:40:00,38.05,38.12,37.67,38.12,300117.0,37.6347,37.704,37.2589,37.704,300117.0
2020-04-27 10:45:00,38.1,38.3,38.01,38.22,223159.0,37.6842,37.882,37.5952,37.8029,223159.0
2020-04-27 10:50:00,38.22,38.68,38.2,38.55,416739.0,37.8029,38.2578,37.7831,38.1293,416739.0
2020-04-27 10:55:00,38.54,38.54,38.12,38.17,229323.0,38.1194,38.1194,37.704,37.7534,229323.0
2020-04-27 11:00:00,38.15,38.44,38.14,38.26,229789.0,37.7336,38.0205,37.7237,37.8424,229789.0
2020-04-27 11:05:00,38.26,38.34,37.86,38.14,257681.0,37.8424,37.9216,37.4468,37.7237,257681.0
2020-04-27 11:10:00,38.13,38.22,38.06,38.16,163618.0,37.7138,37.8029,37.6446,37.7435,163618.0
2020-04-27 11:15:00,38.2,38.21,37.95,38.02,149809.0,37.7831,37.793,37.5358,37.605,149809.0
2020-04-27 11:20:00,38.07,38.07,37.83,37.92,199383.0,37.6545,37.6545,37.4171,37.5061,199383.0
2020-04-27 11:25:00,37.91,38.12,37.9,38.1,162297.0,37.4962,37.704,37.4864,37.6842,162297.0
2020-04-27 11:30:00,38.08,38.42,37.97,38.42,248490.0,37.6644,38.0007,37.5556,38.0007,248490.0
2020-04-27 11:35:00,38.42,38.44,38.22,38.38,148693.0,38.0007,38.0205,37.8029,37.9611,148693.0
2020-04-27 11:40:00,38.37,38.45,38.21,38.22,141643.0,37.9512,38.0304,37.793,37.8029,141643.0
2020-04-27 11:45:00,38.21,38.44,38.14,38.41,144010.0,37.793,38.0205,37.7237,37.9908,144010.0
2020-04-27 11:50:00,38.42,38.47,38.29,38.41,170728.0,38.0007,38.0501,37.8721,37.9908,170728.0
2020-04-27 11:55:00,38.42,38.67,38.41,38.6,317388.0,38.0007,38.2479,37.9908,38.1787,317388.0
2020-04-27 12:00:00,38.59,38.64,38.41,38.46,193744.0,38.1688,38.2183,37.9908,38.0402,193744.0
2020-04-27 12:05:00,38.46,38.6,38.45,38.5,98000.0,38.0402,38.1787,38.0304,38.0798,98000.0
2020-04-27 12:10:00,38.51,38.54,38.31,38.54,158497.0,38.0897,38.1194,37.8919,38.1194,158497.0
2020-04-27 12:15:00,38.53,38.61,38.46,38.58,89776.0,38.1095,38.1886,38.0402,38.1589,89776.0
2020-04-27 12:20:00,38.57,38.59,38.27,38.44,101790.0,38.149,38.1688,37.8523,38.0205,101790.0
2020-04-27 12:25:00,38.43,38.44,38.22,38.38,100051.0,38.0106,38.0205,37.8029,37.9611,100051.0
2020-04-27 12:30:00,38.39,38.49,38.3,38.48,104882.0,37.971,38.0699,37.882,38.06,104882.0
2020-04-27 12:35:00,38.47,38.58,38.42,38.48,65070.0,38.0501,38.1589,38.0007,38.06,65070.0
2020-04-27 12:40:00,38.5,38.58,38.49,38.56,85047.0,38.0798,38.1589,38.0699,38.1391,85047.0
2020-04-27 12:45:00,38.57,38.65,38.45,38.61,129041.0,38.149,38.2282,38.0304,38.1886,129041.0
2020-04-27 12:50:00,38.63,38.79,38.53,38.54,295852.0,38.2084,38.3666,38.1095,38.1194,295852.0
2020-04-27 12:55:00,38.55,38.68,38.53,38.67,68514.0,38.1293,38.2578,38.1095,38.2479,68514.0
2020-04-27 13:00:00,38.68,38.7,38.41,38.48,159214.0,38.2578,38.2776,37.9908,38.06,159214.0
2020-04-27 13:05:00,38.49,38.51,38.07,38.18,175034.0,38.0699,38.0897,37.6545,37.7633,175034.0
2020-04-27 13:10:00,38.19,38.36,38.04,38.28,193963.0,37.7732,37.9413,37.6248,37.8622,193963.0
2020-04-27 13:15:00,38.25,38.37,38.13,38.13,152864.0,37.8325,37.9512,37.7138,37.7138,152864.0
2020-04-27 13:20:00,38.14,38.17,37.91,37.95,135657.0,37.7237,37.7534,37.4962,37.5358,135657.0
2020-04-27 13:25:00,37.94,38.38,37.94,38.29,158836.0,37.5259,37.9611,37.5259,37.8721,158836.0
2020-04-27 13:30:00,38.29,38.42,38.22,38.26,97651.0,37.8721,38.0007,37.8029,37.8424,97651.0
2020-04-27 13:35:00,38.28,38.44,38.25,38.41,104490.0,37.8622,38.0205,37.8325,37.9908,104490.0
2020-04-27 13:40:00,38.41,38.49,38.34,38.44,89440.0,37.9908,38.0699,37.9216,38.0205,89440.0
2020-04-27 13:45:00,38.45,38.64,38.42,38.61,159080.0,38.0304,38.2183,38.0007,38.1886,159080.0
2020-04-27 13:50:00,38.6,38.67,38.56,38.64,146620.0,38.1787,38.2479,38.1391,38.2183,146620.0
2020-04-27 13:55:00,38.65,38.66,38.52,38.66,103257.0,38.2282,38.2381,38.0996,38.2381,103257.0
2020-04-27 14:00:00,38.65,38.72,38.45,38.54,160590.0,38.2282,38.2974,38.0304,38.1194,160590.0
2020-04-27 14:05:00,38.54,38.59,38.36,38.53,130039.0,38.1194,38.1688,37.9413,38.1095,130039.0
2020-04-27 14:10:00,38.51,38.58,38.44,38.53,92651.0,38.0897,38.1589,38.0205,38.1095,92651.0
2020-04-27 14:15:00,38.53,38.67,38.53,38.64,85984.0,38.1095,38.2479,38.1095,38.2183,85984.0
2020-04-27 14:20:00,38.63,38.69,38.57,38.62,131689.0,38.2084,38.2677,38.149,38.1985,131689.0
2020-04-27 14:25:00,38.64,38.71,38.61,38.63,73665.0,38.2183,38.2875,38.1886,38.2084,73665.0
2020-04-27 14:30:00,38.62,38.69,38.57,38.6,90895.0,38.1985,38.2677,38.149,38.1787,90895.0
2020-04-27 14:35:00,38.61,38.65,38.53,38.65,67909.0,38.1886,38.2282,38.1095,38.2282,67909.0
2020-04-27 14:40:00,38.66,38.79,38.64,38.71,165681.0,38.2381,38.3666,38.2183,38.2875,165681.0
2020-04-27 14:45:00,38.72,38.98,38.7,38.97,188571.0,38.2974,38.5546,38.2776,38.5447,188571.0
2020-04-27 14:50:00,38.97,39.1,38.88,39.04,267375.0,38.5447,38.6733,38.4557,38.6139,267375.0
2020-04-27 14:55:00,39.05,39.18,39.0,39.13,172195.0,38.6238,38.7524,38.5743,38.7029,172195.0
2020-04-27 15:00:00,39.13,39.46,39.12,39.44,255967.0,38.7029,39.0293,38.693,39.0095,255967.0
2020-04-27 15:05:00,39.46,39.58,39.31,39.48,434243.0,39.0293,39.148,38.881,39.0491,434243.0
2020-04-27 15:10:00,39.47,39.58,39.33,39.57,294459.0,39.0392,39.148,38.9007,39.1381,294459.0
2020-04-27 15:15:00,39.57,39.57,39.38,39.47,243361.0,39.1381,39.1381,38.9502,39.0392,243361.0
2020-04-27 15:20:00,39.47,39.49,39.39,39.46,204917.0,39.0392,39.059,38.9601,39.0293,204917.0
2020-04-27 15:25:00,39.45,39.56,39.44,39.51,201065.0,39.0194,39.1282,39.0095,39.0788,201065.0
2020-04-27 15:30:00,39.52,39.56,39.33,39.38,290353.0,39.0887,39.1282,38.9007,38.9502,290353.0
2020-04-27 15:35:00,39.38,39.46,39.33,39.43,174040.0,38.9502,39.0293,38.9007,38.9997,174040.0
2020-04-27 15:40:00,39.44,39.45,39.22,39.26,196956.0,39.0095,39.0194,38.7919,38.8315,196956.0
2020-04-27 15:45:00,39.27,39.29,39.13,39.2,200379.0,38.8414,38.8612,38.7029,38.7722,200379.0
2020-04-27 15:50:00,39.21,39.27,39.16,39.25,322480.0,38.7821,38.8414,38.7326,38.8216,322480.0
2020-04-27 15:55:00,39.26,39.5,39.2,39.47,692013.0,38.8315,39.0689,38.7722,39.0392,692013.0
2020-04-28 09:30:00,41.9,42.6,41.27,42.05,1094209.0,41.4427,42.1351,40.8196,41.5911,1094209.0
2020-04-28 09:35:00,42.05,42.27,41.8,41.87,636302.0,41.5911,41.8087,41.3438,41.413,636302.0
2020-04-28 09:40:00,41.87,42.9,41.85,42.8,690731.0,41.413,42.4318,41.3932,42.3329,690731.0
2020-04-28 09:45:00,42.79,43.01,42.41,42.68,777309.0,42.323,42.5406,41.9471,42.2142,777309.0
2020-04-28 09:50:00,42.66,43.0,42.47,42.53,572647.0,42.1944,42.5307,42.0065,42.0658,572647.0
2020-04-28 09:55:00,42.52,42.82,41.9,41.97,749129.0,42.0559,42.3527,41.4427,41.5119,749129.0
2020-04-28 10:00:00,41.96,42.2,41.62,41.99,622664.0,41.502,41.7394,41.1658,41.5317,622664.0
2020-04-28 10:05:00,42.02,42.58,42.01,42.58,422322.0,41.5614,42.1153,41.5515,42.1153,422322.0
2020-04-28 10:10:00,42.53,42.53,42.01,42.19,338067.0,42.0658,42.0658,41.5515,41.7295,338067.0
2020-04-28 10:15:00,42.19,42.83,42.1,42.54,441135.0,41.7295,42.3625,41.6405,42.0757,441135.0
2020-04-28 10:20:00,42.55,42.64,41.87,42.02,334399.0,42.0856,42.1746,41.413,41.5614,334399.0
2020-04-28 10:25:00,42.0,42.19,41.9,41.97,246020.0,41.5416,41.7295,41.4427,41.5119,246020.0
2020-04-28 10:30:00,41.97,42.02,41.69,41.7,220654.0,41.5119,41.5614,41.235,41.2449,220654.0
2020-04-28 10:35:00,41.7,42.04,41.69,42.02,210604.0,41.2449,41.5812,41.235,41.5614,210604.0
2020-04-28 10:40:00,42.01,42.03,40.75,40.88,396410.0,41.5515,41.5713,40.3052,40.4338,396410.0
2020-04-28 10:45:00,40.85,41.24,40.61,40.97,636153.0,40.4042,40.7899,40.1668,40.5228,636153.0
2020-04-28 10:50:00,40.98,40.99,40.1,40.17,638941.0,40.5327,40.5426,39.6623,39.7316,638941.0
2020-04-28 10:55:00,40.16,40.17,39.57,39.81,732800.0,39.7217,39.7316,39.1381,39.3755,732800.0
2020-04-28 11:00:00,39.82,40.56,39.79,40.43,478454.0,39.3854,40.1173,39.3557,39.9887,478454.0
2020-04-28 11:05:00,40.41,41.07,40.13,40.81,572423.0,39.969,40.6218,39.692,40.3646,572423.0
2020-04-28 11:10:00,40.84,41.15,40.74,40.84,341422.0,40.3943,40.7009,40.2954,40.3943,341422.0
2020-04-28 11:15:00,40.84,40.99,40.55,40.96,308548.0,40.3943,40.5426,40.1074,40.513,308548.0
2020-04-28 11:20:00,40.95,41.32,40.9,41.09,326628.0,40.5031,40.869,40.4536,40.6415,326628.0
2020-04-28 11:25:00,41.06,41.43,41.05,41.3,198374.0,40.6119,40.9778,40.602,40.8492,198374.0
2020-04-28 11:30:00,41.28,41.45,41.19,41.32,167135.0,40.8295,40.9976,40.7404,40.869,167135.0
2020-04-28 11:35:00,41.32,41.53,41.22,41.26,230546.0,40.869,41.0767,40.7701,40.8097,230546.0
2020-04-28 11:40:00,41.26,41.39,41.01,41.35,211027.0,40.8097,40.9383,40.5624,40.8987,211027.0
2020-04-28 11:45:00,41.38,41.49,41.27,41.3,130864.0,40.9284,41.0372,40.8196,40.8492,130864.0
2020-04-28 11:50:00,41.31,41.47,40.99,41.37,183985.0,40.8591,41.0174,40.5426,40.9185,183985.0
2020-04-28 11:55:00,41.38,41.42,41.24,41.39,118875.0,40.9284,40.9679,40.7899,40.9383,118875.0
2020-04-28 12:00:00,41.39,41.66,41.31,41.49,197926.0,40.9383,41.2053,40.8591,41.0372,197926.0
2020-04-28 12:05:00,41.49,41.63,41.44,41.52,133059.0,41.0372,41.1756,40.9877,41.0668,133059.0
2020-04-28 12:10:00,41.53,41.69,41.53,41.61,239277.0,41.0767,41.235,41.0767,41.1559,239277.0
2020-04-28 12:15:00,41.62,41.62,41.03,41.13,312992.0,41.1658,41.1658,40.5822,40.6811,312992.0
2020-04-28 12:20:00,41.12,41.2,40.93,41.03,202847.0,40.6712,40.7503,40.4833,40.5822,202847.0
2020-04-28 12:25:00,41.04,41.35,41.0,41.28,120684.0,40.5921,40.8987,40.5525,40.8295,120684.0
2020-04-28 12:30:00,41.29,41.35,41.18,41.26,76207.0,40.8394,40.8987,40.7306,40.8097,76207.0
2020-04-28 12:35:00,41.27,41.31,41.11,41.13,67394.0,40.8196,40.8591,40.6613,40.6811,67394.0
2020-04-28 12:40:00,41.13,41.17,40.97,41.1,112308.0,40.6811,40.7207,40.5228,40.6514,112308.0
2020-04-28 12:45:00,41.1,41.1,40.68,40.98,219018.0,40.6514,40.6514,40.236,40.5327,219018.0
2020-04-28 12:50:00,40.98,41.06,40.81,40.87,93290.0,40.5327,40.6119,40.3646,40.4239,93290.0
2020-04-28 12:55:00,40.87,41.18,40.86,41.11,139196.0,40.4239,40.7306,40.414,40.6613,139196.0
2020-04-28 13:00:00,41.13,41.25,41.11,41.19,117401.0,40.6811,40.7998,40.6613,40.7404,117401.0
2020-04-28 13:05:00,41.18,41.2,41.02,41.11,59858.0,40.7306,40.7503,40.5723,40.6613,59858.0
2020-04-28 13:10:00,41.1,41.21,41.01,41.03,78569.0,40.6514,40.7602,40.5624,40.5822,78569.0
2020-04-28 13:15:00,41.03,41.11,41.0,41.04,46519.0,40.5822,40.6613,40.5525,40.5921,46519.0
2020-04-28 13:20:00,41.04,41.25,40.96,41.22,127818.0,40.5921,40.7998,40.513,40.7701,127818.0
2020-04-28 13:25:00,41.25,41.61,41.13,41.44,244316.0,40.7998,41.1559,40.6811,40.9877,244316.0
2020-04-28 13:30:00,41.45,41.66,41.35,41.57,204377.0,40.9976,41.2053,40.8987,41.1163,204377.0
2020-04-28 13:35:00,41.55,41.62,41.33,41.42,132420.0,41.0965,41.1658,40.8789,40.9679,132420.0
2020-04-28 13:40:00,41.4,41.77,41.4,41.74,182857.0,40.9482,41.3141,40.9482,41.2844,182857.0
2020-04-28 13:45:00,41.75,41.75,41.63,41.66,120992.0,41.2943,41.2943,41.1756,41.2053,120992.0
2020-04-28 13:50:00,41.64,41.65,41.36,41.48,103647.0,41.1855,41.1954,40.9086,41.0273,103647.0
2020-04-28 13:55:00,41.47,41.48,41.17,41.23,86408.0,41.0174,41.0273,40.7207,40.78,86408.0
2020-04-28 14:00:00,41.24,41.51,41.24,41.45,79843.0,40.7899,41.057,40.7899,40.9976,79843.0
2020-04-28 14:05:00,41.47,41.47,41.23,41.38,56881.0,41.0174,41.0174,40.78,40.9284,56881.0
2020-04-28 14:10:00,41.41,41.79,41.41,41.77,139842.0,40.958,41.3339,40.958,41.3141,139842.0
2020-04-28 14:15:00,41.76,41.85,41.69,41.73,152148.0,41.3042,41.3932,41.235,41.2746,152148.0
2020-04-28 14:20:00,41.76,42.06,41.7,41.93,267766.0,41.3042,41.601,41.2449,41.4724,267766.0
2020-04-28 14:25:00,41.93,42.15,41.85,41.98,183604.0,41.4724,41.69,41.3932,41.5218,183604.0
2020-04-28 14:30:00,41.97,42.2,41.88,42.12,202718.0,41.5119,41.7394,41.4229,41.6603,202718.0
2020-04-28 14:35:00,42.13,42.2,41.64,41.65,245868.0,41.6702,41.7394,41.1855,41.1954,245868.0
2020-04-28 14:40:00,41.68,41.92,41.59,41.63,142816.0,41.2251,41.4625,41.1361,41.1756,142816.0
2020-04-28 14:45:00,41.61,42.08,41.53,42.06,152750.0,41.1559,41.6207,41.0767,41.601,152750.0
2020-04-28 14:50:00,42.06,42.32,41.95,42.01,243531.0,41.601,41.8581,41.4922,41.5515,243531.0
2020-04-28 14:55:00,42.03,42.11,41.85,41.99,127767.0,41.5713,41.6504,41.3932,41.5317,127767.0
2020-04-28 15:00:00,42.0,42.14,41.94,42.08,95782.0,41.5416,41.6801,41.4823,41.6207,95782.0
2020-04-28 15:05:00,42.09,42.1,41.96,41.97,64211.0,41.6306,41.6405,41.502,41.5119,64211.0
2020-04-28 15:10:00,41.96,41.99,41.81,41.94,100961.0,41.502,41.5317,41.3537,41.4823,100961.0
2020-04-28 15:15:00,41.93,41.97,41.85,41.92,68559.0,41.4724,41.5119,41.3932,41.4625,68559.0
2020-04-28 15:20:00,41.94,42.15,41.69,41.92,158124.0,41.4823,41.69,41.235,41.4625,158124.0
2020-04-28 15:25:00,41.94,42.1,41.94,42.07,126684.0,41.4823,41.6405,41.4823,41.6108,126684.0
2020-04-28 15:30:00,42.06,42.27,42.03,42.05,161959.0,41.601,41.8087,41.5713,41.5911,161959.0
2020-04-28 15:35:00,42.05,42.12,42.01,42.05,98099.0,41.5911,41.6603,41.5515,41.5911,98099.0
2020-04-28 15:40:00,42.05,42.1,41.95,41.98,158122.0,41.5911,41.6405,41.4922,41.5218,158122.0
2020-04-28 15:45:00,41.97,41.98,41.64,41.72,216178.0,41.5119,41.5218,41.1855,41.2647,216178.0
2020-04-28 15:50:00,41.72,41.83,41.47,41.55,268220.0,41.2647,41.3735,41.0174,41.0965,268220.0
2020-04-28 15:55:00,41.55,41.61,41.46,41.57,497517.0,41.0965,41.1559,41.0075,41.1163,497517.0
2020-04-29 09:30:00,44.94,45.79,44.42,45.72,1421299.0,44.4495,45.2902,43.9352,45.221,1421299.0
2020-04-29 09:35:00,45.79,46.24,45.14,45.35,720988.0,45.2902,45.7353,44.6473,44.855,720988.0
2020-04-29 09:40:00,45.36,45.8,45.05,45.77,499260.0,44.8649,45.3001,44.5583,45.2705,499260.0
2020-04-29 09:45:00,45.74,46.09,45.53,45.94,508186.0,45.2408,45.587,45.0331,45.4386,508186.0
2020-04-29 09:50:00,45.94,46.23,45.65,46.22,473540.0,45.4386,45.7254,45.1518,45.7155,473540.0
2020-04-29 09:55:00,46.19,46.56,46.04,46.37,503457.0,45.6859,46.0518,45.5375,45.8639,503457.0
2020-04-29 10:00:00,46.37,46.53,46.08,46.29,425330.0,45.8639,46.0222,45.5771,45.7848,425330.0
2020-04-29 10:05:00,46.29,46.77,46.16,46.35,389168.0,45.7848,46.2595,45.6562,45.8441,389168.0
2020-04-29 10:10:00,46.35,46.44,45.87,46.32,460557.0,45.8441,45.9331,45.3694,45.8145,460557.0
2020-04-29 10:15:00,46.36,46.64,46.31,46.55,306856.0,45.854,46.131,45.8046,46.0419,306856.0
2020-04-29 10:20:00,46.53,47.18,46.5,47.07,462213.0,46.0222,46.6651,45.9925,46.5563,462213.0
2020-04-29 10:25:00,47.12,47.14,46.7,47.07,365742.0,46.6057,46.6255,46.1903,46.5563,365742.0
2020-04-29 10:30:00,47.05,47.73,47.04,47.72,578419.0,46.5365,47.2091,46.5266,47.1992,578419.0
2020-04-29 10:35:00,47.72,48.0,47.38,47.92,824423.0,47.1992,47.4761,46.8629,47.397,824423.0
2020-04-29 10:40:00,47.92,48.42,47.77,48.32,678051.0,47.397,47.8915,47.2486,47.7926,678051.0
2020-04-29 10:45:00,48.33,48.34,47.84,48.03,555485.0,47.8025,47.8124,47.3179,47.5058,555485.0
2020-04-29 10:50:00,48.04,48.09,47.67,47.88,642482.0,47.5157,47.5651,47.1497,47.3574,642482.0
2020-04-29 10:55:00,47.9,48.36,47.85,48.25,512393.0,47.3772,47.8322,47.3278,47.7234,512393.0
2020-04-29 11:00:00,48.23,48.4,47.64,47.82,429960.0,47.7036,47.8718,47.12,47.2981,429960.0
2020-04-29 11:05:00,47.81,48.12,47.35,47.57,479836.0,47.2882,47.5948,46.8332,47.0508,479836.0
2020-04-29 11:10:00,47.55,47.97,47.34,47.6,498508.0,47.031,47.4464,46.8233,47.0805,498508.0
2020-04-29 11:15:00,47.6,47.71,47.32,47.46,270480.0,47.0805,47.1893,46.8035,46.942,270480.0
2020-04-29 11:20:00,47.42,47.88,47.39,47.75,256154.0,46.9025,47.3574,46.8728,47.2288,256154.0
2020-04-29 11:25:00,47.75,47.99,47.68,47.84,188459.0,47.2288,47.4662,47.1596,47.3179,188459.0
2020-04-29 11:30:00,47.86,47.86,47.45,47.59,233500.0,47.3376,47.3376,46.9321,47.0706,233500.0
2020-04-29 11:35:00,47.57,47.76,47.53,47.67,97808.0,47.0508,47.2387,47.0112,47.1497,97808.0
2020-04-29 11:40:00,47.67,47.76,47.12,47.12,219792.0,47.1497,47.2387,46.6057,46.6057,219792.0
2020-04-29 11:45:00,47.12,47.4,47.0,47.07,340228.0,46.6057,46.8827,46.487,46.5563,340228.0
2020-04-29 11:50:00,47.09,47.13,46.72,46.76,364432.0,46.5761,46.6156,46.2101,46.2497,364432.0
2020-04-29 11:55:00,46.75,47.14,46.67,46.84,329602.0,46.2398,46.6255,46.1606,46.3288,329602.0
2020-04-29 12:00:00,46.81,47.22,46.77,47.13,192382.0,46.2991,46.7046,46.2595,46.6156,192382.0
2020-04-29 12:05:00,47.14,47.39,47.08,47.24,186028.0,46.6255,46.8728,46.5662,46.7244,186028.0
2020-04-29 12:10:00,47.24,47.3,47.02,47.25,140166.0,46.7244,46.7838,46.5068,46.7343,140166.0
2020-04-29 12:15:00,47.24,47.3,46.77,46.86,180071.0,46.7244,46.7838,46.2595,46.3486,180071.0
2020-04-29 12:20:00,46.87,47.07,46.77,47.0,165370.0,46.3585,46.5563,46.2595,46.487,165370.0
2020-04-29 12:25:00,46.99,46.99,46.75,46.81,121147.0,46.4771,46.4771,46.2398,46.2991,121147.0
2020-04-29 12:30:00,46.8,47.1,46.79,47.01,147141.0,46.2892,46.5859,46.2793,46.4969,147141.0
2020-04-29 12:35:00,46.98,47.22,46.94,47.1,128781.0,46.4673,46.7046,46.4277,46.5859,128781.0
2020-04-29 12:40:00,47.12,47.24,46.89,46.93,188169.0,46.6057,46.7244,46.3782,46.4178,188169.0
2020-04-29 12:45:00,46.94,47.09,46.81,47.08,123358.0,46.4277,46.5761,46.2991,46.5662,123358.0
2020-04-29 12:50:00,47.07,47.21,46.93,46.98,153313.0,46.5563,46.6947,46.4178,46.4673,153313.0
2020-04-29 12:55:00,46.96,47.51,46.85,47.5,511601.0,46.4475,46.9915,46.3387,46.9816,511601.0
2020-04-29 13:00:00,47.5,47.82,47.32,47.71,465126.0,46.9816,47.2981,46.8035,47.1893,465126.0
2020-04-29 13:05:00,47.7,48.14,47.69,48.01,372279.0,47.1794,47.6146,47.1695,47.486,372279.0
2020-04-29 13:10:00,48.01,48.04,47.77,47.91,223194.0,47.486,47.5157,47.2486,47.3871,223194.0
2020-04-29 13:15:00,47.91,48.15,47.85,47.98,223082.0,47.3871,47.6245,47.3278,47.4563,223082.0
2020-04-29 13:20:00,47.97,48.04,47.51,47.58,249695.0,47.4464,47.5157,46.9915,47.0607,249695.0
2020-04-29 13:25:00,47.56,47.91,47.56,47.68,174023.0,47.0409,47.3871,47.0409,47.1596,174023.0
2020-04-29 13:30:00,47.69,47.75,47.28,47.38,267052.0,47.1695,47.2288,46.764,46.8629,267052.0
2020-04-29 13:35:00,47.39,47.54,47.09,47.5,195330.0,46.8728,47.0211,46.5761,46.9816,195330.0
2020-04-29 13:40:00,47.47,47.68,47.34,47.42,162068.0,46.9519,47.1596,46.8233,46.9025,162068.0
2020-04-29 13:45:00,47.44,47.55,47.03,47.11,161814.0,46.9222,47.031,46.5167,46.5958,161814.0
2020-04-29 13:50:00,47.14,47.29,46.87,46.87,229637.0,46.6255,46.7739,46.3585,46.3585,229637.0
2020-04-29 13:55:00,46.88,46.93,46.52,46.77,265638.0,46.3683,46.4178,46.0123,46.2595,265638.0
2020-04-29 14:00:00,46.76,47.48,46.62,47.17,280120.0,46.2497,46.9618,46.1112,46.6552,280120.0
2020-04-29 14:05:00,47.14,47.17,46.67,46.76,157594.0,46.6255,46.6552,46.1606,46.2497,157594.0
2020-04-29 14:10:00,46.8,46.98,46.6,46.97,250010.0,46.2892,46.4673,46.0914,46.4574,250010.0
2020-04-29 14:15:00,46.94,47.22,46.91,47.03,171222.0,46.4277,46.7046,46.398,46.5167,171222.0
2020-04-29 14:20:00,47.03,47.18,46.93,47.1,112397.0,46.5167,46.6651,46.4178,46.5859,112397.0
2020-04-29 14:25:00,47.1,47.18,46.84,46.98,104815.0,46.5859,46.6651,46.3288,46.4673,104815.0
2020-04-29 14:30:00,46.96,47.1,46.71,47.04,134538.0,46.4475,46.5859,46.2002,46.5266,134538.0
2020-04-29 14:35:00,47.04,47.15,46.85,47.05,113869.0,46.5266,46.6354,46.3387,46.5365,113869.0
2020-04-29 14:40:00,47.04,47.18,46.97,47.14,96443.0,46.5266,46.6651,46.4574,46.6255,96443.0
2020-04-29 14:45:00,47.14,47.23,46.98,47.04,125550.0,46.6255,46.7145,46.4673,46.5266,125550.0
2020-04-29 14:50:00,47.04,47.27,46.93,47.0,126170.0,46.5266,46.7541,46.4178,46.487,126170.0
2020-04-29 14:55:00,47.0,47.4,46.97,47.37,140091.0,46.487,46.8827,46.4574,46.853,140091.0
2020-04-29 15:00:00,47.38,47.5,47.26,47.48,144577.0,46.8629,46.9816,46.7442,46.9618,144577.0
2020-04-29 15:05:00,47.48,47.49,47.34,47.43,113256.0,46.9618,46.9717,46.8233,46.9123,113256.0
2020-04-29 15:10:00,47.44,47.46,47.22,47.25,141869.0,46.9222,46.942,46.7046,46.7343,141869.0
2020-04-29 15:15:00,47.24,47.27,46.8,46.8,189158.0,46.7244,46.7541,46.2892,46.2892,189158.0
2020-04-29 15:20:00,46.8,47.37,46.8,47.35,174163.0,46.2892,46.853,46.2892,46.8332,174163.0
2020-04-29 15:25:00,47.34,47.48,47.31,47.41,148184.0,46.8233,46.9618,46.7937,46.8926,148184.0
2020-04-29 15:30:00,47.39,47.49,47.35,47.49,149220.0,46.8728,46.9717,46.8332,46.9717,149220.0
2020-04-29 15:35:00,47.49,47.77,47.46,47.75,212364.0,46.9717,47.2486,46.942,47.2288,212364.0
2020-04-29 15:40:00,47.73,47.99,47.66,47.96,276044.0,47.2091,47.4662,47.1398,47.4366,276044.0
2020-04-29 15:45:00,47.95,47.99,47.79,47.98,266780.0,47.4267,47.4662,47.2684,47.4563,266780.0
2020-04-29 15:50:00,47.99,48.34,47.97,48.29,538323.0,47.4662,47.8124,47.4464,47.763,538323.0
2020-04-29 15:55:00,48.29,48.58,48.04,48.06,873174.0,47.763,48.0498,47.5157,47.5355,873174.0
2020-04-30 09:30:00,47.51,47.58,46.34,47.01,987557.0,46.9915,47.0607,45.8342,46.4969,987557.0
2020-04-30 09:35:00,46.99,47.01,44.38,44.76,1119509.0,46.4771,46.4969,43.8956,44.2715,1119509.0
2020-04-30 09:40:00,44.8,46.59,44.73,45.81,669041.0,44.311,46.0815,44.2418,45.31,669041.0
2020-04-30 09:45:00,45.75,46.58,45.31,46.19,481985.0,45.2507,46.0716,44.8155,45.6859,481985.0
2020-04-30 09:50:00,46.18,47.21,46.16,46.97,492983.0,45.676,46.6947,45.6562,46.4574,492983.0
2020-04-30 09:55:00,47.0,48.09,46.87,47.72,744554.0,46.487,47.5651,46.3585,47.1992,744554.0
2020-04-30 10:00:00,47.73,48.56,47.4,47.47,828115.0,47.2091,48.03,46.8827,46.9519,828115.0
2020-04-30 10:05:00,47.43,48.38,47.12,47.5,605926.0,46.9123,47.852,46.6057,46.9816,605926.0
2020-04-30 10:10:00,47.51,47.99,47.27,47.83,276612.0,46.9915,47.4662,46.7541,47.308,276612.0
2020-04-30 10:15:00,47.85,47.85,47.05,47.38,405227.0,47.3278,47.3278,46.5365,46.8629,405227.0
2020-04-30 10:20:00,47.36,47.43,46.85,47.02,349755.0,46.8431,46.9123,46.3387,46.5068,349755.0
2020-04-30 10:25:00,47.03,47.74,46.87,47.72,291306.0,46.5167,47.219,46.3585,47.1992,291306.0
2020-04-30 10:30:00,47.74,47.87,47.46,47.65,216404.0,47.219,47.3475,46.942,47.1299,216404.0
2020-04-30 10:35:00,47.62,47.93,47.38,47.39,188620.0,47.1003,47.4069,46.8629,46.8728,188620.0
2020-04-30 10:40:00,47.35,47.41,46.55,46.74,366566.0,46.8332,46.8926,46.0419,46.2299,366566.0
2020-04-30 10:45:00,46.73,47.19,46.71,47.0,222217.0,46.22,46.675,46.2002,46.487,222217.0
2020-04-30 10:50:00,46.98,47.17,46.72,46.82,135722.0,46.4673,46.6552,46.2101,46.309,135722.0
2020-04-30 10:55:00,46.82,47.09,46.44,46.48,244484.0,46.309,46.5761,45.9331,45.9727,244484.0
2020-04-30 11:00:00,46.5,46.99,46.4,46.66,203917.0,45.9925,46.4771,45.8936,46.1507,203917.0
2020-04-30 11:05:00,46.7,46.73,46.21,46.49,215160.0,46.1903,46.22,45.7057,45.9826,215160.0
2020-04-30 11:10:00,46.49,46.68,46.3,46.63,147338.0,45.9826,46.1705,45.7947,46.1211,147338.0
2020-04-30 11:15:00,46.61,46.83,46.36,46.46,117096.0,46.1013,46.3189,45.854,45.9529,117096.0
2020-04-30 11:20:00,46.47,46.53,46.22,46.31,137310.0,45.9628,46.0222,45.7155,45.8046,137310.0
2020-04-30 11:25:00,46.31,46.67,46.25,46.42,131966.0,45.8046,46.1606,45.7452,45.9134,131966.0
2020-04-30 11:30:00,46.38,46.72,46.31,46.49,86497.0,45.8738,46.2101,45.8046,45.9826,86497.0
2020-04-30 11:35:00,46.54,46.71,46.48,46.63,91829.0,46.0321,46.2002,45.9727,46.1211,91829.0
2020-04-30 11:40:00,46.63,46.95,46.62,46.84,154546.0,46.1211,46.4376,46.1112,46.3288,154546.0
2020-04-30 11:45:00,46.84,46.87,46.51,46.57,123189.0,46.3288,46.3585,46.0024,46.0617,123189.0
2020-04-30 11:50:00,46.58,46.82,46.57,46.65,68460.0,46.0716,46.309,46.0617,46.1409,68460.0
2020-04-30 11:55:00,46.62,46.65,46.02,46.03,168192.0,46.1112,46.1409,45.5177,45.5276,168192.0
2020-04-30 12:00:00,46.04,46.06,45.15,45.15,364620.0,45.5375,45.5573,44.6572,44.6572,364620.0
2020-04-30 12:05:00,45.15,45.53,44.92,45.37,444394.0,44.6572,45.0331,44.4297,44.8748,444394.0
2020-04-30 12:10:00,45.37,45.68,45.31,45.62,214735.0,44.8748,45.1814,44.8155,45.1221,214735.0
2020-04-30 12:15:00,45.6,45.79,45.44,45.63,150594.0,45.1023,45.2902,44.9441,45.132,150594.0
2020-04-30 12:20:00,45.63,45.76,45.28,45.62,237162.0,45.132,45.2606,44.7858,45.1221,237162.0
2020-04-30 12:25:00,45.62,45.74,45.41,45.59,122088.0,45.1221,45.2408,44.9144,45.0924,122088.0
2020-04-30 12:30:00,45.61,45.61,45.3,45.54,170288.0,45.1122,45.1122,44.8056,45.043,170288.0
2020-04-30 12:35:00,45.53,45.98,45.5,45.83,136017.0,45.0331,45.4782,45.0034,45.3298,136017.0
2020-04-30 12:40:00,45.86,46.05,45.76,45.81,207630.0,45.3595,45.5474,45.2606,45.31,207630.0
2020-04-30 12:45:00,45.8,46.06,45.74,46.02,143517.0,45.3001,45.5573,45.2408,45.5177,143517.0
2020-04-30 12:50:00,46.06,46.28,46.02,46.18,128665.0,45.5573,45.7749,45.5177,45.676,128665.0
2020-04-30 12:55:00,46.18,46.36,46.08,46.26,109990.0,45.676,45.854,45.5771,45.7551,109990.0
2020-04-30 13:00:00,46.24,46.24,45.92,45.94,185440.0,45.7353,45.7353,45.4188,45.4386,185440.0
2020-04-30 13:05:00,45.92,46.23,45.92,46.1,102635.0,45.4188,45.7254,45.4188,45.5969,102635.0
2020-04-30 13:10:00,46.12,46.41,46.03,46.41,122309.0,45.6166,45.9035,45.5276,45.9035,122309.0
2020-04-30 13:15:00,46.4,46.45,46.17,46.33,104667.0,45.8936,45.943,45.6661,45.8243,104667.0
2020-04-30 13:20:00,46.34,46.44,46.03,46.13,119404.0,45.8342,45.9331,45.5276,45.6265,119404.0
2020-04-30 13:25:00,46.11,46.24,46.0,46.04,112473.0,45.6067,45.7353,45.4979,45.5375,112473.0
2020-04-30 13:30:00,46.05,46.16,45.83,45.87,136388.0,45.5474,45.6562,45.3298,45.3694,136388.0
2020-04-30 13:35:00,45.87,46.06,45.85,46.02,95101.0,45.3694,45.5573,45.3496,45.5177,95101.0
2020-04-30 13:40:00,46.04,46.13,45.82,46.08,83277.0,45.5375,45.6265,45.3199,45.5771,83277.0
2020-04-30 13:45:00,46.07,46.18,46.0,46.12,67076.0,45.5672,45.676,45.4979,45.6166,67076.0
2020-04-30 13:50:00,46.1,46.34,46.07,46.16,115406.0,45.5969,45.8342,45.5672,45.6562,115406.0
2020-04-30 13:55:00,46.14,46.15,45.99,46.0,82301.0,45.6364,45.6463,45.4881,45.4979,82301.0
2020-04-30 14:00:00,46.03,46.15,45.87,45.98,139199.0,45.5276,45.6463,45.3694,45.4782,139199.0
2020-04-30 14:05:00,45.97,46.07,45.84,45.9,78020.0,45.4683,45.5672,45.3397,45.399,78020.0
2020-04-30 14:10:00,45.91,46.12,45.88,46.08,75197.0,45.4089,45.6166,45.3793,45.5771,75197.0
2020-04-30 14:15:00,46.07,46.07,45.47,45.65,188588.0,45.5672,45.5672,44.9737,45.1518,188588.0
2020-04-30 14:20:00,45.63,45.75,45.55,45.55,98423.0,45.132,45.2507,45.0529,45.0529,98423.0
2020-04-30 14:25:00,45.56,45.77,45.52,45.74,158306.0,45.0628,45.2705,45.0232,45.2408,158306.0
2020-04-30 14:30:00,45.76,46.0,45.7,45.78,97335.0,45.2606,45.4979,45.2012,45.2803,97335.0
2020-04-30 14:35:00,45.79,45.8,45.61,45.74,105146.0,45.2902,45.3001,45.1122,45.2408,105146.0
2020-04-30 14:40:00,45.74,45.88,45.62,45.79,76481.0,45.2408,45.3793,45.1221,45.2902,76481.0
2020-04-30 14:45:00,45.78,45.87,45.74,45.82,45770.0,45.2803,45.3694,45.2408,45.3199,45770.0
2020-04-30 14:50:00,45.85,45.89,45.7,45.78,84196.0,45.3496,45.3891,45.2012,45.2803,84196.0
2020-04-30 14:55:00,45.8,46.05,45.74,46.02,74295.0,45.3001,45.5474,45.2408,45.5177,74295.0
2020-04-30 15:00:00,46.01,46.14,45.97,46.03,84038.0,45.5078,45.6364,45.4683,45.5276,84038.0
2020-04-30 15:05:00,46.04,46.4,46.02,46.21,142492.0,45.5375,45.8936,45.5177,45.7057,142492.0
2020-04-30 15:10:00,46.19,46.25,46.01,46.19,59803.0,45.6859,45.7452,45.5078,45.6859,59803.0
2020-04-30 15:15:00,46.17,46.34,46.02,46.05,115076.0,45.6661,45.8342,45.5177,45.5474,115076.0
2020-04-30 15:20:00,46.06,46.24,45.97,46.14,121106.0,45.5573,45.7353,45.4683,45.6364,121106.0
2020-04-30 15:25:00,46.14,46.34,46.12,46.31,113384.0,45.6364,45.8342,45.6166,45.8046,113384.0
2020-04-30 15:30:00,46.31,46.49,46.21,46.25,165542.0,45.8046,45.9826,45.7057,45.7452,165542.0
2020-04-30 15:35:00,46.25,46.28,46.12,46.28,155818.0,45.7452,45.7749,45.6166,45.7749,155818.0
2020-04-30 15:40:00,46.27,46.27,46.0,46.19,153428.0,45.765,45.765,45.4979,45.6859,153428.0
2020-04-30 15:45:00,46.2,46.26,46.1,46.19,139345.0,45.6958,45.7551,45.5969,45.6859,139345.0
2020-04-30 15:50:00,46.23,46.99,46.21,46.96,400093.0,45.7254,46.4771,45.7057,46.4475,400093.0
2020-04-30 15:55:00,46.96,47.12,46.72,46.72,373663.0,46.4475,46.6057,46.2101,46.2101,373663.0
2020-05-01 09:30:00,43.13,44.38,42.7,44.14,760380.0,42.6593,43.8956,42.234,43.6582,760380.0
2020-05-01 09:35:00,44.2,44.74,43.91,44.43,519563.0,43.7176,44.2517,43.4308,43.9451,519563.0
2020-05-01 09:40:00,44.45,44.48,43.82,43.83,443194.0,43.9649,43.9945,43.3417,43.3516,443194.0
2020-05-01 09:45:00,43.88,43.88,43.11,43.25,476393.0,43.4011,43.4011,42.6395,42.778,476393.0
2020-05-01 09:50:00,43.29,43.41,42.12,42.12,563611.0,42.8175,42.9362,41.6603,41.6603,563611.0
2020-05-01 09:55:00,42.12,42.74,42.06,42.48,616278.0,41.6603,42.2735,41.601,42.0164,616278.0
2020-05-01 10:00:00,42.52,43.33,42.41,42.85,428417.0,42.0559,42.8571,41.9471,42.3823,428417.0
2020-05-01 10:05:00,42.84,43.32,42.78,43.08,249435.0,42.3724,42.8472,42.3131,42.6098,249435.0
2020-05-01 10:10:00,43.05,43.2,42.61,43.16,337542.0,42.5801,42.7285,42.1449,42.6889,337542.0
2020-05-01 10:15:00,43.16,43.17,42.66,42.71,154019.0,42.6889,42.6988,42.1944,42.2439,154019.0
2020-05-01 10:20:00,42.7,42.9,42.5,42.71,282511.0,42.234,42.4318,42.0361,42.2439,282511.0
2020-05-01 10:25:00,42.71,42.98,42.71,42.98,150971.0,42.2439,42.5109,42.2439,42.5109,150971.0
2020-05-01 10:30:00,42.98,43.07,42.8,43.03,146628.0,42.5109,42.5999,42.3329,42.5604,146628.0
2020-05-01 10:35:00,43.02,43.35,43.01,43.35,185929.0,42.5505,42.8769,42.5406,42.8769,185929.0
2020-05-01 10:40:00,43.35,43.78,43.24,43.59,254368.0,42.8769,43.3022,42.7681,43.1143,254368.0
2020-05-01 10:45:00,43.59,43.72,43.12,43.19,211084.0,43.1143,43.2428,42.6494,42.7186,211084.0
2020-05-01 10:50:00,43.2,43.57,43.1,43.51,179436.0,42.7285,43.0945,42.6296,43.0351,179436.0
2020-05-01 10:55:00,43.51,43.68,43.25,43.29,191222.0,43.0351,43.2033,42.778,42.8175,191222.0
2020-05-01 11:00:00,43.3,43.31,43.06,43.07,179647.0,42.8274,42.8373,42.59,42.5999,179647.0
2020-05-01 11:05:00,43.07,43.45,43.0,43.41,196923.0,42.5999,42.9758,42.5307,42.9362,196923.0
2020-05-01 11:10:00,43.41,43.42,43.0,43.12,184778.0,42.9362,42.9461,42.5307,42.6494,184778.0
2020-05-01 11:15:00,43.12,43.18,43.02,43.07,122206.0,42.6494,42.7087,42.5505,42.5999,122206.0
2020-05-01 11:20:00,43.07,43.24,43.01,43.02,108578.0,42.5999,42.7681,42.5406,42.5505,108578.0
2020-05-01 11:25:00,43.02,43.05,42.85,42.85,192858.0,42.5505,42.5801,42.3823,42.3823,192858.0
2020-05-01 11:30:00,42.85,42.86,42.51,42.53,190931.0,42.3823,42.3922,42.046,42.0658,190931.0
2020-05-01 11:35:00,42.54,42.65,42.5,42.54,226404.0,42.0757,42.1845,42.0361,42.0757,226404.0
2020-05-01 11:40:00,42.53,42.54,42.05,42.05,327163.0,42.0658,42.0757,41.5911,41.5911,327163.0
2020-05-01 11:45:00,42.05,42.07,41.72,41.74,482534.0,41.5911,41.6108,41.2647,41.2844,482534.0
2020-05-01 11:50:00,41.75,41.89,41.33,41.33,351215.0,41.2943,41.4328,40.8789,40.8789,351215.0
2020-05-01 11:55:00,41.33,42.1,41.13,42.08,467818.0,40.8789,41.6405,40.6811,41.6207,467818.0
2020-05-01 12:00:00,42.09,42.09,41.52,41.84,303500.0,41.6306,41.6306,41.0668,41.3834,303500.0
2020-05-01 12:05:00,41.84,42.18,41.59,41.61,290759.0,41.3834,41.7196,41.1361,41.1559,290759.0
2020-05-01 12:10:00,41.61,42.18,41.56,42.07,210416.0,41.1559,41.7196,41.1064,41.6108,210416.0
2020-05-01 12:15:00,42.1,42.28,41.94,42.1,254809.0,41.6405,41.8185,41.4823,41.6405,254809.0
2020-05-01 12:20:00,42.1,42.17,41.75,41.77,156495.0,41.6405,41.7097,41.2943,41.3141,156495.0
2020-05-01 12:25:00,41.77,42.05,41.76,41.9,120540.0,41.3141,41.5911,41.3042,41.4427,120540.0
2020-05-01 12:30:00,41.9,42.15,41.81,42.08,152379.0,41.4427,41.69,41.3537,41.6207,152379.0
2020-05-01 12:35:00,42.07,42.1,41.89,41.95,99354.0,41.6108,41.6405,41.4328,41.4922,99354.0
2020-05-01 12:40:00,41.94,41.96,41.83,41.83,160937.0,41.4823,41.502,41.3735,41.3735,160937.0
2020-05-01 12:45:00,41.87,42.14,41.85,42.07,151690.0,41.413,41.6801,41.3932,41.6108,151690.0
2020-05-01 12:50:00,42.07,42.1,41.9,41.97,111183.0,41.6108,41.6405,41.4427,41.5119,111183.0
2020-05-01 12:55:00,41.97,42.1,41.92,42.03,75041.0,41.5119,41.6405,41.4625,41.5713,75041.0
2020-05-01 13:00:00,42.02,42.45,42.01,42.34,190180.0,41.5614,41.9867,41.5515,41.8779,190180.0
2020-05-01 13:05:00,42.35,42.35,41.9,41.91,146647.0,41.8878,41.8878,41.4427,41.4526,146647.0
2020-05-01 13:10:00,41.91,42.07,41.88,42.0,107949.0,41.4526,41.6108,41.4229,41.5416,107949.0
2020-05-01 13:15:00,42.0,42.04,41.91,42.02,74719.0,41.5416,41.5812,41.4526,41.5614,74719.0
2020-05-01 13:20:00,42.02,42.11,41.6,41.65,140655.0,41.5614,41.6504,41.146,41.1954,140655.0
2020-05-01 13:25:00,41.62,41.91,41.6,41.9,149407.0,41.1658,41.4526,41.146,41.4427,149407.0
2020-05-01 13:30:00,41.89,42.14,41.86,41.96,139790.0,41.4328,41.6801,41.4031,41.502,139790.0
2020-05-01 13:35:00,41.96,41.96,41.71,41.71,94899.0,41.502,41.502,41.2548,41.2548,94899.0
2020-05-01 13:40:00,41.71,41.8,41.5,41.55,143287.0,41.2548,41.3438,41.0471,41.0965,143287.0
2020-05-01 13:45:00,41.55,41.65,41.5,41.51,152571.0,41.0965,41.1954,41.0471,41.057,152571.0
2020-05-01 13:50:00,41.52,41.59,41.5,41.52,136565.0,41.0668,41.1361,41.0471,41.0668,136565.0
2020-05-01 13:55:00,41.52,41.72,41.51,41.52,137123.0,41.0668,41.2647,41.057,41.0668,137123.0
2020-05-01 14:00:00,41.52,41.59,41.37,41.52,180611.0,41.0668,41.1361,40.9185,41.0668,180611.0
2020-05-01 14:05:00,41.52,41.66,41.5,41.53,95006.0,41.0668,41.2053,41.0471,41.0767,95006.0
2020-05-01 14:10:00,41.53,41.68,41.5,41.63,92723.0,41.0767,41.2251,41.0471,41.1756,92723.0
2020-05-01 14:15:00,41.62,41.64,41.55,41.61,64174.0,41.1658,41.1855,41.0965,41.1559,64174.0
2020-05-01 14:20:00,41.62,41.97,41.61,41.96,149453.0,41.1658,41.5119,41.1559,41.502,149453.0
2020-05-01 14:25:00,41.97,42.04,41.81,42.04,168824.0,41.5119,41.5812,41.3537,41.5812,168824.0
2020-05-01 14:30:00,42.02,42.08,41.57,41.59,212435.0,41.5614,41.6207,41.1163,41.1361,212435.0
2020-05-01 14:35:00,41.6,41.74,41.56,41.73,121716.0,41.146,41.2844,41.1064,41.2746,121716.0
2020-05-01 14:40:00,41.73,41.8,41.66,41.77,92101.0,41.2746,41.3438,41.2053,41.3141,92101.0
2020-05-01 14:45:00,41.77,41.85,41.72,41.76,83390.0,41.3141,41.3932,41.2647,41.3042,83390.0
2020-05-01 14:50:00,41.77,41.78,41.54,41.61,128913.0,41.3141,41.324,41.0866,41.1559,128913.0
2020-05-01 14:55:00,41.61,41.63,41.51,41.52,114383.0,41.1559,41.1756,41.057,41.0668,114383.0
2020-05-01 15:00:00,41.51,41.64,41.5,41.55,111121.0,41.057,41.1855,41.0471,41.0965,111121.0
2020-05-01 15:05:00,41.55,41.59,41.45,41.46,119896.0,41.0965,41.1361,40.9976,41.0075,119896.0
2020-05-01 15:10:00,41.46,41.64,41.43,41.58,124052.0,41.0075,41.1855,40.9778,41.1262,124052.0
2020-05-01 15:15:00,41.58,41.59,41.44,41.44,73292.0,41.1262,41.1361,40.9877,40.9877,73292.0
2020-05-01 15:20:00,41.46,41.55,41.42,41.43,101807.0,41.0075,41.0965,40.9679,40.9778,101807.0
2020-05-01 15:25:00,41.42,41.43,41.07,41.11,399874.0,40.9679,40.9778,40.6218,40.6613,399874.0
2020-05-01 15:30:00,41.11,41.15,41.0,41.01,224635.0,40.6613,40.7009,40.5525,40.5624,224635.0
2020-05-01 15:35:00,41.01,41.01,40.72,40.97,605006.0,40.5624,40.5624,40.2756,40.5228,605006.0
2020-05-01 15:40:00,40.96,41.0,40.79,40.9,265913.0,40.513,40.5525,40.3448,40.4536,265913.0
2020-05-01 15:45:00,40.9,40.95,40.6,40.87,372448.0,40.4536,40.5031,40.1569,40.4239,372448.0
2020-05-01 15:50:00,40.83,40.89,40.76,40.77,327579.0,40.3844,40.4437,40.3151,40.325,327579.0
2020-05-01 15:55:00,40.77,40.92,40.67,40.77,625212.0,40.325,40.4734,40.2261,40.325,625212.0
2020-05-04 09:30:00,37.72,37.82,37.02,37.55,1359865.0,37.3083,37.4072,36.616,37.1402,1359865.0
2020-05-04 09:35:00,37.57,39.19,37.25,38.57,1016572.0,37.16,38.7623,36.8434,38.149,1016572.0
2020-05-04 09:40:00,38.57,39.67,38.25,39.64,954716.0,38.149,39.237,37.8325,39.2074,954716.0
2020-05-04 09:45:00,39.64,39.94,39.01,39.59,765326.0,39.2074,39.5041,38.5842,39.1579,765326.0
2020-05-04 09:50:00,39.56,40.19,39.3,39.55,600779.0,39.1282,39.7514,38.8711,39.1183,600779.0
2020-05-04 09:55:00,39.56,40.25,39.25,39.8,693156.0,39.1282,39.8107,38.8216,39.3656,693156.0
2020-05-04 10:00:00,39.85,39.94,39.5,39.66,321938.0,39.4151,39.5041,39.0689,39.2271,321938.0
2020-05-04 10:05:00,39.69,40.4,39.68,39.83,580637.0,39.2568,39.9591,39.2469,39.3953,580637.0
2020-05-04 10:10:00,39.81,40.63,39.8,40.55,461610.0,39.3755,40.1866,39.3656,40.1074,461610.0
2020-05-04 10:15:00,40.55,41.75,40.41,41.61,797285.0,40.1074,41.2943,39.969,41.1559,797285.0
2020-05-04 10:20:00,41.61,41.62,40.88,40.9,476005.0,41.1559,41.1658,40.4338,40.4536,476005.0
2020-05-04 10:25:00,40.91,41.0,40.5,40.78,503998.0,40.4635,40.5525,40.058,40.3349,503998.0
2020-05-04 10:30:00,40.77,40.78,39.86,40.19,473175.0,40.325,40.3349,39.425,39.7514,473175.0
2020-05-04 10:35:00,40.18,40.92,40.14,40.89,299129.0,39.7415,40.4734,39.7019,40.4437,299129.0
2020-05-04 10:40:00,40.87,41.25,40.66,41.19,310637.0,40.4239,40.7998,40.2162,40.7404,310637.0
2020-05-04 10:45:00,41.19,41.22,40.41,40.77,323211.0,40.7404,40.7701,39.969,40.325,323211.0
2020-05-04 10:50:00,40.8,40.98,40.55,40.84,138003.0,40.3547,40.5327,40.1074,40.3943,138003.0
2020-05-04 10:55:00,40.81,40.81,40.09,40.09,243755.0,40.3646,40.3646,39.6525,39.6525,243755.0
2020-05-04 11:00:00,40.09,40.19,39.56,39.62,370788.0,39.6525,39.7514,39.1282,39.1876,370788.0
2020-05-04 11:05:00,39.59,40.05,39.56,39.85,227383.0,39.1579,39.6129,39.1282,39.4151,227383.0
2020-05-04 11:10:00,39.85,40.53,39.84,40.27,270311.0,39.4151,40.0876,39.4052,39.8305,270311.0
2020-05-04 11:15:00,40.24,40.52,40.05,40.32,169985.0,39.8008,40.0778,39.6129,39.8799,169985.0
2020-05-04 11:20:00,40.28,40.36,39.86,40.06,147507.0,39.8404,39.9195,39.425,39.6228,147507.0
2020-05-04 11:25:00,40.08,40.22,39.77,40.14,115481.0,39.6426,39.781,39.3359,39.7019,115481.0
2020-05-04 11:30:00,40.11,40.35,39.88,40.03,137021.0,39.6722,39.9096,39.4447,39.5931,137021.0
2020-05-04 11:35:00,40.05,40.35,39.95,40.33,123667.0,39.6129,39.9096,39.514,39.8898,123667.0
2020-05-04 11:40:00,40.33,40.48,40.12,40.19,130915.0,39.8898,40.0382,39.6821,39.7514,130915.0
2020-05-04 11:45:00,40.19,40.26,39.92,40.19,160682.0,39.7514,39.8206,39.4843,39.7514,160682.0
2020-05-04 11:50:00,40.22,40.36,40.11,40.27,121711.0,39.781,39.9195,39.6722,39.8305,121711.0
2020-05-04 11:55:00,40.27,40.28,40.0,40.02,164194.0,39.8305,39.8404,39.5634,39.5832,164194.0
2020-05-04 12:00:00,40.02,40.31,40.02,40.18,106669.0,39.5832,39.8701,39.5832,39.7415,106669.0
2020-05-04 12:05:00,40.17,40.74,40.16,40.72,222576.0,39.7316,40.2954,39.7217,40.2756,222576.0
2020-05-04 12:10:00,40.73,40.92,40.53,40.54,246302.0,40.2855,40.4734,40.0876,40.0975,246302.0
2020-05-04 12:15:00,40.53,40.72,40.42,40.49,111987.0,40.0876,40.2756,39.9788,40.0481,111987.0
2020-05-04 12:20:00,40.48,40.9,40.44,40.89,126298.0,40.0382,40.4536,39.9986,40.4437,126298.0
2020-05-04 12:25:00,40.88,41.23,40.8,40.94,283343.0,40.4338,40.78,40.3547,40.4932,283343.0
2020-05-04 12:30:00,40.95,41.18,40.74,40.81,273662.0,40.5031,40.7306,40.2954,40.3646,273662.0
2020-05-04 12:35:00,40.8,41.09,40.77,40.82,221914.0,40.3547,40.6415,40.325,40.3745,221914.0
2020-05-04 12:40:00,40.83,41.12,40.77,41.1,129628.0,40.3844,40.6712,40.325,40.6514,129628.0
2020-05-04 12:45:00,41.11,41.24,40.93,41.07,146395.0,40.6613,40.7899,40.4833,40.6218,146395.0
2020-05-04 12:50:00,41.06,41.14,40.96,41.09,127448.0,40.6119,40.691,40.513,40.6415,127448.0
2020-05-04 12:55:00,41.1,41.34,41.04,41.14,182081.0,40.6514,40.8888,40.5921,40.691,182081.0
2020-05-04 13:00:00,41.12,41.19,40.93,40.93,111376.0,40.6712,40.7404,40.4833,40.4833,111376.0
2020-05-04 13:05:00,40.95,40.95,40.77,40.86,124359.0,40.5031,40.5031,40.325,40.414,124359.0
2020-05-04 13:10:00,40.84,40.88,40.48,40.53,212705.0,40.3943,40.4338,40.0382,40.0876,212705.0
2020-05-04 13:15:00,40.56,40.58,40.12,40.16,273901.0,40.1173,40.1371,39.6821,39.7217,273901.0
2020-05-04 13:20:00,40.15,40.38,40.13,40.33,185990.0,39.7118,39.9393,39.692,39.8898,185990.0
2020-05-04 13:25:00,40.37,40.69,40.34,40.53,118978.0,39.9294,40.2459,39.8997,40.0876,118978.0
2020-05-04 13:30:00,40.53,40.74,40.43,40.47,126068.0,40.0876,40.2954,39.9887,40.0283,126068.0
2020-05-04 13:35:00,40.46,40.49,40.3,40.35,73871.0,40.0184,40.0481,39.8602,39.9096,73871.0
2020-05-04 13:40:00,40.37,40.48,40.34,40.36,50824.0,39.9294,40.0382,39.8997,39.9195,50824.0
2020-05-04 13:45:00,40.35,40.5,40.28,40.43,80532.0,39.9096,40.058,39.8404,39.9887,80532.0
2020-05-04 13:50:00,40.43,40.46,40.16,40.33,91078.0,39.9887,40.0184,39.7217,39.8898,91078.0
2020-05-04 13:55:00,40.34,40.39,40.17,40.18,77952.0,39.8997,39.9492,39.7316,39.7415,77952.0
2020-05-04 14:00:00,40.17,40.17,39.75,39.91,206798.0,39.7316,39.7316,39.3162,39.4744,206798.0
2020-05-04 14:05:00,39.94,40.1,39.87,39.93,154993.0,39.5041,39.6623,39.4349,39.4942,154993.0
2020-05-04 14:10:00,39.92,40.29,39.92,40.0,160191.0,39.4843,39.8503,39.4843,39.5634,160191.0
2020-05-04 14:15:00,40.0,40.04,39.9,39.97,150378.0,39.5634,39.603,39.4645,39.5338,150378.0
2020-05-04 14:20:00,39.96,40.04,39.91,39.99,91835.0,39.5239,39.603,39.4744,39.5535,91835.0
2020-05-04 14:25:00,39.98,40.04,39.91,39.99,49682.0,39.5437,39.603,39.4744,39.5535,49682.0
2020-05-04 14:30:00,39.99,40.13,39.91,39.95,76541.0,39.5535,39.692,39.4744,39.514,76541.0
2020-05-04 14:35:00,39.95,39.95,39.73,39.73,85343.0,39.514,39.514,39.2964,39.2964,85343.0
2020-05-04 14:40:00,39.73,39.95,39.72,39.9,76680.0,39.2964,39.514,39.2865,39.4645,76680.0
2020-05-04 14:45:00,39.89,39.95,39.83,39.95,59915.0,39.4546,39.514,39.3953,39.514,59915.0
2020-05-04 14:50:00,39.95,40.28,39.92,40.23,214369.0,39.514,39.8404,39.4843,39.7909,214369.0
2020-05-04 14:55:00,40.23,40.71,40.07,40.7,168967.0,39.7909,40.2657,39.6327,40.2558,168967.0
2020-05-04 15:00:00,40.7,40.7,40.22,40.41,204257.0,40.2558,40.2558,39.781,39.969,204257.0
2020-05-04 15:05:00,40.43,40.58,40.33,40.55,87810.0,39.9887,40.1371,39.8898,40.1074,87810.0
2020-05-04 15:10:00,40.56,40.76,40.45,40.46,179156.0,40.1173,40.3151,40.0085,40.0184,179156.0
2020-05-04 15:15:00,40.46,40.99,40.46,40.89,157471.0,40.0184,40.5426,40.0184,40.4437,157471.0
2020-05-04 15:20:00,40.9,40.99,40.79,40.79,126398.0,40.4536,40.5426,40.3448,40.3448,126398.0
2020-05-04 15:25:00,40.79,41.17,40.57,41.02,227025.0,40.3448,40.7207,40.1272,40.5723,227025.0
2020-05-04 15:30:00,41.01,41.4,41.01,41.26,245011.0,40.5624,40.9482,40.5624,40.8097,245011.0
2020-05-04 15:35:00,41.26,41.48,41.07,41.1,226517.0,40.8097,41.0273,40.6218,40.6514,226517.0
2020-05-04 15:40:00,41.1,41.38,41.09,41.32,171009.0,40.6514,40.9284,40.6415,40.869,171009.0
2020-05-04 15:45:00,41.31,41.37,41.23,41.29,175968.0,40.8591,40.9185,40.78,40.8394,175968.0
2020-05-04 15:50:00,41.25,41.39,41.23,41.29,215880.0,40.7998,40.9383,40.78,40.8394,215880.0
2020-05-04 15:55:00,41.29,41.4,41.27,41.32,302448.0,40.8394,40.9482,40.8196,40.869,302448.0
2020-05-05 09:30:00,41.46,42.27,40.8,41.12,1202819.0,41.0075,41.8087,40.3547,40.6712,1202819.0
2020-05-05 09:35:00,41.14,41.14,40.16,40.28,732512.0,40.691,40.691,39.7217,39.8404,732512.0
2020-05-05 09:40:00,40.26,40.36,39.07,39.65,963304.0,39.8206,39.9195,38.6436,39.2173,963304.0
2020-05-05 09:45:00,39.68,40.14,39.12,40.03,674877.0,39.2469,39.7019,38.693,39.5931,674877.0
2020-05-05 09:50:00,40.02,40.85,39.85,39.91,700974.0,39.5832,40.4042,39.4151,39.4744,700974.0
2020-05-05 09:55:00,39.93,40.43,39.85,40.26,388295.0,39.4942,39.9887,39.4151,39.8206,388295.0
2020-05-05 10:00:00,40.27,40.58,40.03,40.49,344688.0,39.8305,40.1371,39.5931,40.0481,344688.0
2020-05-05 10:05:00,40.46,40.67,40.11,40.16,299610.0,40.0184,40.2261,39.6722,39.7217,299610.0
2020-05-05 10:10:00,40.19,40.26,39.81,39.89,287414.0,39.7514,39.8206,39.3755,39.4546,287414.0
2020-05-05 10:15:00,39.89,40.22,39.45,39.61,356711.0,39.4546,39.781,39.0194,39.1777,356711.0
2020-05-05 10:20:00,39.59,39.84,39.15,39.46,428702.0,39.1579,39.4052,38.7227,39.0293,428702.0
2020-05-05 10:25:00,39.49,39.49,38.74,38.84,624389.0,39.059,39.059,38.3172,38.4161,624389.0
2020-05-05 10:30:00,38.83,39.24,38.62,39.05,340953.0,38.4062,38.8117,38.1985,38.6238,340953.0
2020-05-05 10:35:00,39.06,39.24,38.68,38.82,274152.0,38.6337,38.8117,38.2578,38.3963,274152.0
2020-05-05 10:40:00,38.86,38.89,38.26,38.29,382807.0,38.4359,38.4655,37.8424,37.8721,382807.0
2020-05-05 10:45:00,38.27,38.37,37.9,38.04,545392.0,37.8523,37.9512,37.4864,37.6248,545392.0
2020-05-05 10:50:00,38.05,38.7,38.0,38.56,438842.0,37.6347,38.2776,37.5853,38.1391,438842.0
2020-05-05 10:55:00,38.59,38.9,38.38,38.53,304162.0,38.1688,38.4754,37.9611,38.1095,304162.0
2020-05-05 11:00:00,38.52,39.31,38.52,39.23,359472.0,38.0996,38.881,38.0996,38.8018,359472.0
2020-05-05 11:05:00,39.23,39.4,38.83,39.11,282040.0,38.8018,38.97,38.4062,38.6831,282040.0
2020-05-05 11:10:00,39.07,39.1,38.71,38.91,273457.0,38.6436,38.6733,38.2875,38.4853,273457.0
2020-05-05 11:15:00,38.92,38.95,38.63,38.88,253883.0,38.4952,38.5249,38.2084,38.4557,253883.0
2020-05-05 11:20:00,38.87,39.23,38.8,38.89,193016.0,38.4458,38.8018,38.3765,38.4655,193016.0
2020-05-05 11:25:00,38.88,39.21,38.77,39.06,153118.0,38.4557,38.7821,38.3469,38.6337,153118.0
2020-05-05 11:30:00,39.1,39.58,39.1,39.52,305298.0,38.6733,39.148,38.6733,39.0887,305298.0
2020-05-05 11:35:00,39.54,39.7,39.22,39.46,346632.0,39.1085,39.2667,38.7919,39.0293,346632.0
2020-05-05 11:40:00,39.45,39.74,39.35,39.72,236457.0,39.0194,39.3063,38.9205,39.2865,236457.0
2020-05-05 11:45:00,39.7,39.75,39.44,39.62,209112.0,39.2667,39.3162,39.0095,39.1876,209112.0
2020-05-05 11:50:00,39.63,39.64,39.1,39.41,273469.0,39.1975,39.2074,38.6733,38.9799,273469.0
2020-05-05 11:55:00,39.41,39.48,39.2,39.33,135063.0,38.9799,39.0491,38.7722,38.9007,135063.0
2020-05-05 12:00:00,39.31,39.34,38.94,39.14,173123.0,38.881,38.9106,38.515,38.7128,173123.0
2020-05-05 12:05:00,39.13,39.24,39.08,39.09,67001.0,38.7029,38.8117,38.6535,38.6634,67001.0
2020-05-05 12:10:00,39.07,39.38,38.99,39.22,116437.0,38.6436,38.9502,38.5645,38.7919,116437.0
2020-05-05 12:15:00,39.24,39.35,39.16,39.21,47313.0,38.8117,38.9205,38.7326,38.7821,47313.0
2020-05-05 12:20:00,39.21,39.32,39.13,39.18,100612.0,38.7821,38.8909,38.7029,38.7524,100612.0
2020-05-05 12:25:00,39.18,39.27,39.08,39.2,70943.0,38.7524,38.8414,38.6535,38.7722,70943.0
2020-05-05 12:30:00,39.21,39.45,39.17,39.18,113403.0,38.7821,39.0194,38.7425,38.7524,113403.0
2020-05-05 12:35:00,39.16,39.19,39.01,39.05,126447.0,38.7326,38.7623,38.5842,38.6238,126447.0
2020-05-05 12:40:00,39.04,39.06,38.78,38.9,141694.0,38.6139,38.6337,38.3567,38.4754,141694.0
2020-05-05 12:45:00,38.9,38.97,38.59,38.62,87907.0,38.4754,38.5447,38.1688,38.1985,87907.0
2020-05-05 12:50:00,38.63,38.84,38.51,38.7,129719.0,38.2084,38.4161,38.0897,38.2776,129719.0
2020-05-05 12:55:00,38.7,38.81,38.46,38.8,147100.0,38.2776,38.3864,38.0402,38.3765,147100.0
2020-05-05 13:00:00,38.79,38.83,38.46,38.47,144220.0,38.3666,38.4062,38.0402,38.0501,144220.0
2020-05-05 13:05:00,38.47,38.61,38.36,38.49,130122.0,38.0501,38.1886,37.9413,38.0699,130122.0
2020-05-05 13:10:00,38.48,38.55,38.29,38.42,139734.0,38.06,38.1293,37.8721,38.0007,139734.0
2020-05-05 13:15:00,38.42,38.68,38.35,38.59,137374.0,38.0007,38.2578,37.9314,38.1688,137374.0
2020-05-05 13:20:00,38.59,38.59,38.25,38.28,193298.0,38.1688,38.1688,37.8325,37.8622,193298.0
2020-05-05 13:25:00,38.28,38.48,38.1,38.23,311987.0,37.8622,38.06,37.6842,37.8128,311987.0
2020-05-05 13:30:00,38.23,38.33,38.17,38.23,117263.0,37.8128,37.9117,37.7534,37.8128,117263.0
2020-05-05 13:35:00,38.23,38.23,37.94,38.02,275643.0,37.8128,37.8128,37.5259,37.605,275643.0
2020-05-05 13:40:00,38.01,38.17,37.92,38.03,163999.0,37.5952,37.7534,37.5061,37.6149,163999.0
2020-05-05 13:45:00,38.03,38.07,37.9,37.98,161119.0,37.6149,37.6545,37.4864,37.5655,161119.0
2020-05-05 13:50:00,37.98,38.17,37.92,38.0,154242.0,37.5655,37.7534,37.5061,37.5853,154242.0
2020-05-05 13:55:00,38.01,38.21,38.0,38.09,149618.0,37.5952,37.793,37.5853,37.6743,149618.0
2020-05-05 14:00:00,38.1,38.27,38.05,38.25,152766.0,37.6842,37.8523,37.6347,37.8325,152766.0
2020-05-05 14:05:00,38.26,38.34,38.1,38.14,139516.0,37.8424,37.9216,37.6842,37.7237,139516.0
2020-05-05 14:10:00,38.16,38.39,38.1,38.35,189706.0,37.7435,37.971,37.6842,37.9314,189706.0
2020-05-05 14:15:00,38.34,38.38,38.13,38.14,142948.0,37.9216,37.9611,37.7138,37.7237,142948.0
2020-05-05 14:20:00,38.14,38.19,38.03,38.19,129087.0,37.7237,37.7732,37.6149,37.7732,129087.0
2020-05-05 14:25:00,38.19,38.47,38.19,38.4,183846.0,37.7732,38.0501,37.7732,37.9809,183846.0
2020-05-05 14:30:00,38.4,38.49,38.02,38.09,258540.0,37.9809,38.0699,37.605,37.6743,258540.0
2020-05-05 14:35:00,38.1,38.2,38.03,38.06,142608.0,37.6842,37.7831,37.6149,37.6446,142608.0
2020-05-05 14:40:00,38.05,38.18,37.99,38.12,180118.0,37.6347,37.7633,37.5754,37.704,180118.0
2020-05-05 14:45:00,38.12,38.23,37.97,38.19,123623.0,37.704,37.8128,37.5556,37.7732,123623.0
2020-05-05 14:50:00,38.18,38.38,38.07,38.12,160657.0,37.7633,37.9611,37.6545,37.704,160657.0
2020-05-05 14:55:00,38.11,38.12,38.01,38.05,102001.0,37.6941,37.704,37.5952,37.6347,102001.0
2020-05-05 15:00:00,38.04,38.2,38.0,38.15,115670.0,37.6248,37.7831,37.5853,37.7336,115670.0
2020-05-05 15:05:00,38.14,38.19,38.01,38.07,110984.0,37.7237,37.7732,37.5952,37.6545,110984.0
2020-05-05 15:10:00,38.04,38.06,37.9,37.93,212926.0,37.6248,37.6446,37.4864,37.516,212926.0
2020-05-05 15:15:00,37.93,37.95,37.53,37.53,351497.0,37.516,37.5358,37.1204,37.1204,351497.0
2020-05-05 15:20:00,37.54,37.87,37.47,37.86,387025.0,37.1303,37.4567,37.061,37.4468,387025.0
2020-05-05 15:25:00,37.85,38.03,37.43,37.6,387185.0,37.4369,37.6149,37.0215,37.1896,387185.0
2020-05-05 15:30:00,37.58,37.75,37.24,37.31,333972.0,37.1698,37.338,36.8336,36.9028,333972.0
2020-05-05 15:35:00,37.3,37.42,37.02,37.19,351166.0,36.8929,37.0116,36.616,36.7841,351166.0
2020-05-05 15:40:00,37.19,37.4,37.12,37.27,347166.0,36.7841,36.9918,36.7149,36.8632,347166.0
2020-05-05 15:45:00,37.26,37.27,37.08,37.09,289837.0,36.8533,36.8632,36.6753,36.6852,289837.0
2020-05-05 15:50:00,37.09,37.38,37.09,37.22,433464.0,36.6852,36.972,36.6852,36.8138,433464.0
2020-05-05 15:55:00,37.22,37.26,37.05,37.2,456972.0,36.8138,36.8533,36.6456,36.794,456972.0
2020-05-06 09:30:00,38.21,38.5,37.52,37.56,632645.0,37.793,38.0798,37.1105,37.1501,632645.0
2020-05-06 09:35:00,37.54,38.1,37.5,37.92,395586.0,37.1303,37.6842,37.0907,37.5061,395586.0
2020-05-06 09:40:00,37.94,38.1,37.5,37.66,332986.0,37.5259,37.6842,37.0907,37.249,332986.0
2020-05-06 09:45:00,37.66,38.09,37.55,37.57,262397.0,37.249,37.6743,37.1402,37.16,262397.0
2020-05-06 09:50:00,37.56,37.77,37.09,37.1,363873.0,37.1501,37.3578,36.6852,36.6951,363873.0
2020-05-06 09:55:00,37.1,37.2,36.5,36.71,535820.0,36.6951,36.794,36.1016,36.3093,535820.0
2020-05-06 10:00:00,36.7,37.11,36.57,36.73,312970.0,36.2995,36.705,36.1709,36.3291,312970.0
2020-05-06 10:05:00,36.73,37.24,36.71,37.0,228945.0,36.3291,36.8336,36.3093,36.5962,228945.0
2020-05-06 10:10:00,37.01,37.23,36.7,37.22,299569.0,36.6061,36.8237,36.2995,36.8138,299569.0
2020-05-06 10:15:00,37.21,37.71,37.04,37.55,367795.0,36.8039,37.2984,36.6357,37.1402,367795.0
2020-05-06 10:20:00,37.55,37.79,37.45,37.77,223323.0,37.1402,37.3776,37.0413,37.3578,223323.0
2020-05-06 10:25:00,37.77,38.07,37.7,37.86,274660.0,37.3578,37.6545,37.2885,37.4468,274660.0
2020-05-06 10:30:00,37.87,38.19,37.81,37.97,215918.0,37.4567,37.7732,37.3973,37.5556,215918.0
2020-05-06 10:35:00,37.98,38.12,37.65,37.68,232855.0,37.5655,37.704,37.2391,37.2688,232855.0
2020-05-06 10:40:00,37.68,37.89,37.5,37.71,194847.0,37.2688,37.4765,37.0907,37.2984,194847.0
2020-05-06 10:45:00,37.7,37.97,37.53,37.6,148108.0,37.2885,37.5556,37.1204,37.1896,148108.0
2020-05-06 10:50:00,37.61,37.62,37.34,37.43,150741.0,37.1995,37.2094,36.9325,37.0215,150741.0
2020-05-06 10:55:00,37.4,37.5,37.11,37.2,146704.0,36.9918,37.0907,36.705,36.794,146704.0
2020-05-06 11:00:00,37.21,37.55,37.2,37.34,188627.0,36.8039,37.1402,36.794,36.9325,188627.0
2020-05-06 11:05:00,37.31,37.32,37.13,37.19,79345.0,36.9028,36.9127,36.7248,36.7841,79345.0
2020-05-06 11:10:00,37.19,37.25,37.0,37.0,110909.0,36.7841,36.8434,36.5962,36.5962,110909.0
2020-05-06 11:15:00,37.01,37.18,37.0,37.04,141939.0,36.6061,36.7742,36.5962,36.6357,141939.0
2020-05-06 11:20:00,37.03,37.04,36.75,36.76,168221.0,36.6258,36.6357,36.3489,36.3588,168221.0
2020-05-06 11:25:00,36.75,37.1,36.71,37.02,202435.0,36.3489,36.6951,36.3093,36.616,202435.0
2020-05-06 11:30:00,37.02,37.12,36.87,36.9,79417.0,36.616,36.7149,36.4676,36.4973,79417.0
2020-05-06 11:35:00,36.91,37.11,36.81,37.02,99015.0,36.5072,36.705,36.4082,36.616,99015.0
2020-05-06 11:40:00,37.04,37.12,36.8,36.86,107225.0,36.6357,36.7149,36.3984,36.4577,107225.0
2020-05-06 11:45:00,36.84,36.9,36.71,36.77,104006.0,36.4379,36.4973,36.3093,36.3687,104006.0
2020-05-06 11:50:00,36.77,36.77,36.57,36.69,162219.0,36.3687,36.3687,36.1709,36.2896,162219.0
2020-05-06 11:55:00,36.66,36.7,36.56,36.65,135436.0,36.2599,36.2995,36.161,36.25,135436.0
2020-05-06 12:00:00,36.64,36.82,36.6,36.65,182214.0,36.2401,36.4181,36.2005,36.25,182214.0
2020-05-06 12:05:00,36.64,36.65,36.0,36.02,597078.0,36.2401,36.25,35.6071,35.6269,597078.0
2020-05-06 12:10:00,36.02,36.23,36.01,36.09,275511.0,35.6269,35.8346,35.617,35.6961,275511.0
2020-05-06 12:15:00,36.07,36.37,36.07,36.26,168202.0,35.6763,35.9731,35.6763,35.8643,168202.0
2020-05-06 12:20:00,36.25,36.41,36.16,36.27,144867.0,35.8544,36.0126,35.7653,35.8741,144867.0
2020-05-06 12:25:00,36.28,36.38,36.16,36.18,124610.0,35.884,35.9829,35.7653,35.7851,124610.0
2020-05-06 12:30:00,36.18,36.26,36.12,36.2,110383.0,35.7851,35.8643,35.7258,35.8049,110383.0
2020-05-06 12:35:00,36.19,36.2,36.01,36.07,105540.0,35.795,35.8049,35.617,35.6763,105540.0
2020-05-06 12:40:00,36.09,36.15,36.0,36.11,193996.0,35.6961,35.7555,35.6071,35.7159,193996.0
2020-05-06 12:45:00,36.11,36.34,36.1,36.25,135403.0,35.7159,35.9434,35.706,35.8544,135403.0
2020-05-06 12:50:00,36.26,36.43,36.24,36.3,130323.0,35.8643,36.0324,35.8445,35.9038,130323.0
2020-05-06 12:55:00,36.3,36.3,36.1,36.1,126417.0,35.9038,35.9038,35.706,35.706,126417.0
2020-05-06 13:00:00,36.11,36.15,36.0,36.12,115005.0,35.7159,35.7555,35.6071,35.7258,115005.0
2020-05-06 13:05:00,36.13,36.13,36.04,36.04,50247.0,35.7357,35.7357,35.6467,35.6467,50247.0
2020-05-06 13:10:00,36.04,36.07,36.0,36.02,89004.0,35.6467,35.6763,35.6071,35.6269,89004.0
2020-05-06 13:15:00,36.02,36.1,36.01,36.05,46927.0,35.6269,35.706,35.617,35.6565,46927.0
2020-05-06 13:20:00,36.05,36.07,36.01,36.05,63950.0,35.6565,35.6763,35.617,35.6565,63950.0
2020-05-06 13:25:00,36.05,36.22,36.01,36.15,69631.0,35.6565,35.8247,35.617,35.7555,69631.0
2020-05-06 13:30:00,36.14,36.3,36.12,36.23,81431.0,35.7456,35.9038,35.7258,35.8346,81431.0
2020-05-06 13:35:00,36.23,36.41,36.16,36.37,82269.0,35.8346,36.0126,35.7653,35.9731,82269.0
2020-05-06 13:40:00,36.35,36.49,36.31,36.43,158530.0,35.9533,36.0917,35.9137,36.0324,158530.0
2020-05-06 13:45:00,36.44,36.65,36.43,36.56,174054.0,36.0423,36.25,36.0324,36.161,174054.0
2020-05-06 13:50:00,36.57,36.86,36.53,36.83,145608.0,36.1709,36.4577,36.1313,36.428,145608.0
2020-05-06 13:55:00,36.82,36.97,36.74,36.85,207517.0,36.4181,36.5665,36.339,36.4478,207517.0
2020-05-06 14:00:00,36.85,36.86,36.48,36.61,191540.0,36.4478,36.4577,36.0819,36.2104,191540.0
2020-05-06 14:05:00,36.6,36.61,36.39,36.43,93759.0,36.2005,36.2104,35.9928,36.0324,93759.0
2020-05-06 14:10:00,36.45,36.52,36.3,36.52,129346.0,36.0522,36.1214,35.9038,36.1214,129346.0
2020-05-06 14:15:00,36.52,36.63,36.45,36.47,95493.0,36.1214,36.2302,36.0522,36.072,95493.0
2020-05-06 14:20:00,36.47,36.51,36.42,36.5,33347.0,36.072,36.1115,36.0225,36.1016,33347.0
2020-05-06 14:25:00,36.48,36.59,36.46,36.51,53859.0,36.0819,36.1907,36.0621,36.1115,53859.0
2020-05-06 14:30:00,36.51,36.56,36.42,36.5,52423.0,36.1115,36.161,36.0225,36.1016,52423.0
2020-05-06 14:35:00,36.49,36.61,36.46,36.55,61293.0,36.0917,36.2104,36.0621,36.1511,61293.0
2020-05-06 14:40:00,36.56,36.68,36.46,36.53,72484.0,36.161,36.2797,36.0621,36.1313,72484.0
2020-05-06 14:45:00,36.52,36.66,36.48,36.59,58868.0,36.1214,36.2599,36.0819,36.1907,58868.0
2020-05-06 14:50:00,36.59,36.63,36.53,36.57,59618.0,36.1907,36.2302,36.1313,36.1709,59618.0
2020-05-06 14:55:00,36.57,36.59,36.47,36.52,59663.0,36.1709,36.1907,36.072,36.1214,59663.0
2020-05-06 15:00:00,36.54,36.58,36.36,36.43,74977.0,36.1412,36.1808,35.9632,36.0324,74977.0
2020-05-06 15:05:00,36.43,36.58,36.42,36.53,65628.0,36.0324,36.1808,36.0225,36.1313,65628.0
2020-05-06 15:10:00,36.54,36.59,36.42,36.45,96048.0,36.1412,36.1907,36.0225,36.0522,96048.0
2020-05-06 15:15:00,36.44,36.5,36.4,36.46,99097.0,36.0423,36.1016,36.0027,36.0621,99097.0
2020-05-06 15:20:00,36.47,36.48,36.33,36.34,75496.0,36.072,36.0819,35.9335,35.9434,75496.0
2020-05-06 15:25:00,36.36,36.37,36.12,36.22,155392.0,35.9632,35.9731,35.7258,35.8247,155392.0
2020-05-06 15:30:00,36.21,36.22,36.05,36.08,158038.0,35.8148,35.8247,35.6565,35.6862,158038.0
2020-05-06 15:35:00,36.09,36.15,36.0,36.1,180225.0,35.6961,35.7555,35.6071,35.706,180225.0
2020-05-06 15:40:00,36.09,36.19,36.01,36.17,150824.0,35.6961,35.795,35.617,35.7752,150824.0
2020-05-06 15:45:00,36.16,36.18,36.01,36.02,202579.0,35.7653,35.7851,35.617,35.6269,202579.0
2020-05-06 15:50:00,36.01,36.15,36.0,36.12,273113.0,35.617,35.7555,35.6071,35.7258,273113.0
2020-05-06 15:55:00,36.12,36.15,36.05,36.11,227928.0,35.7258,35.7555,35.6565,35.7159,227928.0
2020-05-07 09:30:00,36.48,37.48,36.45,37.33,574171.0,36.0819,37.0709,36.0522,36.9226,574171.0
2020-05-07 09:35:00,37.37,37.87,37.28,37.62,365519.0,36.9621,37.4567,36.8731,37.2094,365519.0
2020-05-07 09:40:00,37.62,37.78,37.36,37.58,286053.0,37.2094,37.3677,36.9522,37.1698,286053.0
2020-05-07 09:45:00,37.56,37.97,37.34,37.91,325209.0,37.1501,37.5556,36.9325,37.4962,325209.0
2020-05-07 09:50:00,37.91,38.2,37.65,38.2,319248.0,37.4962,37.7831,37.2391,37.7831,319248.0
2020-05-07 09:55:00,38.2,38.24,37.8,38.01,289557.0,37.7831,37.8226,37.3874,37.5952,289557.0
2020-05-07 10:00:00,38.0,38.12,37.78,37.78,174050.0,37.5853,37.704,37.3677,37.3677,174050.0
2020-05-07 10:05:00,37.78,37.83,37.41,37.68,259149.0,37.3677,37.4171,37.0017,37.2688,259149.0
2020-05-07 10:10:00,37.67,37.85,37.43,37.8,204471.0,37.2589,37.4369,37.0215,37.3874,204471.0
2020-05-07 10:15:00,37.78,37.79,37.29,37.67,235482.0,37.3677,37.3776,36.883,37.2589,235482.0
2020-05-07 10:20:00,37.67,37.85,37.48,37.77,192783.0,37.2589,37.4369,37.0709,37.3578,192783.0
2020-05-07 10:25:00,37.72,38.03,37.65,37.86,199513.0,37.3083,37.6149,37.2391,37.4468,199513.0
2020-05-07 10:30:00,37.87,38.01,37.82,37.94,112190.0,37.4567,37.5952,37.4072,37.5259,112190.0
2020-05-07 10:35:00,37.95,38.02,37.75,37.89,114757.0,37.5358,37.605,37.338,37.4765,114757.0
2020-05-07 10:40:00,37.91,38.39,37.91,38.34,230312.0,37.4962,37.971,37.4962,37.9216,230312.0
2020-05-07 10:45:00,38.36,38.49,38.13,38.16,184597.0,37.9413,38.0699,37.7138,37.7435,184597.0
2020-05-07 10:50:00,38.16,38.27,37.94,38.02,122535.0,37.7435,37.8523,37.5259,37.605,122535.0
2020-05-07 10:55:00,38.0,38.14,37.73,37.85,153101.0,37.5853,37.7237,37.3182,37.4369,153101.0
2020-05-07 11:00:00,37.92,38.04,37.87,37.99,159185.0,37.5061,37.6248,37.4567,37.5754,159185.0
2020-05-07 11:05:00,37.97,37.99,37.77,37.82,97232.0,37.5556,37.5754,37.3578,37.4072,97232.0
2020-05-07 11:10:00,37.8,37.9,37.75,37.84,88644.0,37.3874,37.4864,37.338,37.427,88644.0
2020-05-07 11:15:00,37.82,37.83,37.62,37.67,100736.0,37.4072,37.4171,37.2094,37.2589,100736.0
2020-05-07 11:20:00,37.65,37.65,37.22,37.43,209150.0,37.2391,37.2391,36.8138,37.0215,209150.0
2020-05-07 11:25:00,37.43,37.55,37.34,37.37,105037.0,37.0215,37.1402,36.9325,36.9621,105037.0
2020-05-07 11:30:00,37.37,37.55,37.33,37.46,139244.0,36.9621,37.1402,36.9226,37.0512,139244.0
2020-05-07 11:35:00,37.45,37.48,37.3,37.36,97570.0,37.0413,37.0709,36.8929,36.9522,97570.0
2020-05-07 11:40:00,37.38,37.71,37.37,37.61,134317.0,36.972,37.2984,36.9621,37.1995,134317.0
2020-05-07 11:45:00,37.63,37.69,37.5,37.57,85338.0,37.2193,37.2786,37.0907,37.16,85338.0
2020-05-07 11:50:00,37.59,37.84,37.56,37.71,108673.0,37.1797,37.427,37.1501,37.2984,108673.0
2020-05-07 11:55:00,37.71,37.75,37.63,37.71,79057.0,37.2984,37.338,37.2193,37.2984,79057.0
2020-05-07 12:00:00,37.7,37.79,37.58,37.6,68671.0,37.2885,37.3776,37.1698,37.1896,68671.0
2020-05-07 12:05:00,37.6,37.75,37.55,37.55,71518.0,37.1896,37.338,37.1402,37.1402,71518.0
2020-05-07 12:10:00,37.54,37.73,37.51,37.73,55165.0,37.1303,37.3182,37.1006,37.3182,55165.0
2020-05-07 12:15:00,37.72,37.9,37.66,37.89,101583.0,37.3083,37.4864,37.249,37.4765,101583.0
2020-05-07 12:20:00,37.87,37.91,37.72,37.8,75394.0,37.4567,37.4962,37.3083,37.3874,75394.0
2020-05-07 12:25:00,37.82,37.97,37.78,37.96,94589.0,37.4072,37.5556,37.3677,37.5457,94589.0
2020-05-07 12:30:00,37.97,37.99,37.84,37.94,103096.0,37.5556,37.5754,37.427,37.5259,103096.0
2020-05-07 12:35:00,37.95,37.98,37.71,37.72,98965.0,37.5358,37.5655,37.2984,37.3083,98965.0
2020-05-07 12:40:00,37.7,37.86,37.5,37.62,159376.0,37.2885,37.4468,37.0907,37.2094,159376.0
2020-05-07 12:45:00,37.62,37.72,37.38,37.41,136224.0,37.2094,37.3083,36.972,37.0017,136224.0
2020-05-07 12:50:00,37.41,37.68,37.4,37.44,137570.0,37.0017,37.2688,36.9918,37.0314,137570.0
2020-05-07 12:55:00,37.45,37.74,37.44,37.74,114662.0,37.0413,37.3281,37.0314,37.3281,114662.0
2020-05-07 13:00:00,37.73,37.89,37.7,37.88,117570.0,37.3182,37.4765,37.2885,37.4666,117570.0
2020-05-07 13:05:00,37.86,37.93,37.71,37.82,99289.0,37.4468,37.516,37.2984,37.4072,99289.0
2020-05-07 13:10:00,37.82,37.97,37.75,37.92,73327.0,37.4072,37.5556,37.338,37.5061,73327.0
2020-05-07 13:15:00,37.92,37.96,37.78,37.81,81530.0,37.5061,37.5457,37.3677,37.3973,81530.0
2020-05-07 13:20:00,37.81,37.86,37.65,37.69,98487.0,37.3973,37.4468,37.2391,37.2786,98487.0
2020-05-07 13:25:00,37.7,37.81,37.63,37.77,83196.0,37.2885,37.3973,37.2193,37.3578,83196.0
2020-05-07 13:30:00,37.78,37.98,37.75,37.95,69003.0,37.3677,37.5655,37.338,37.5358,69003.0
2020-05-07 13:35:00,37.97,37.99,37.86,37.95,70995.0,37.5556,37.5754,37.4468,37.5358,70995.0
2020-05-07 13:40:00,37.97,38.24,37.97,38.17,187021.0,37.5556,37.8226,37.5556,37.7534,187021.0
2020-05-07 13:45:00,38.19,38.42,38.17,38.34,165409.0,37.7732,38.0007,37.7534,37.9216,165409.0
2020-05-07 13:50:00,38.34,38.4,38.07,38.25,182143.0,37.9216,37.9809,37.6545,37.8325,182143.0
2020-05-07 13:55:00,38.25,38.48,38.17,38.43,171368.0,37.8325,38.06,37.7534,38.0106,171368.0
2020-05-07 14:00:00,38.41,38.48,38.23,38.41,191135.0,37.9908,38.06,37.8128,37.9908,191135.0
2020-05-07 14:05:00,38.41,38.85,38.37,38.81,235629.0,37.9908,38.426,37.9512,38.3864,235629.0
2020-05-07 14:10:00,38.82,38.94,38.75,38.79,191183.0,38.3963,38.515,38.3271,38.3666,191183.0
2020-05-07 14:15:00,38.78,38.97,38.72,38.93,165434.0,38.3567,38.5447,38.2974,38.5051,165434.0
2020-05-07 14:20:00,38.93,38.95,38.47,38.52,208916.0,38.5051,38.5249,38.0501,38.0996,208916.0
2020-05-07 14:25:00,38.54,38.74,38.5,38.5,151930.0,38.1194,38.3172,38.0798,38.0798,151930.0
2020-05-07 14:30:00,38.5,38.54,38.34,38.36,119297.0,38.0798,38.1194,37.9216,37.9413,119297.0
2020-05-07 14:35:00,38.36,38.51,38.31,38.48,126169.0,37.9413,38.0897,37.8919,38.06,126169.0
2020-05-07 14:40:00,38.48,38.48,38.08,38.14,170978.0,38.06,38.06,37.6644,37.7237,170978.0
2020-05-07 14:45:00,38.13,38.18,37.98,38.16,175116.0,37.7138,37.7633,37.5655,37.7435,175116.0
2020-05-07 14:50:00,38.15,38.15,37.93,37.99,129122.0,37.7336,37.7336,37.516,37.5754,129122.0
2020-05-07 14:55:00,37.99,38.06,37.82,37.86,105054.0,37.5754,37.6446,37.4072,37.4468,105054.0
2020-05-07 15:00:00,37.86,37.88,37.64,37.67,130267.0,37.4468,37.4666,37.2292,37.2589,130267.0
2020-05-07 15:05:00,37.67,37.87,37.65,37.83,118778.0,37.2589,37.4567,37.2391,37.4171,118778.0
2020-05-07 15:10:00,37.81,38.0,37.76,37.87,73679.0,37.3973,37.5853,37.3479,37.4567,73679.0
2020-05-07 15:15:00,37.87,38.05,37.76,38.03,90698.0,37.4567,37.6347,37.3479,37.6149,90698.0
2020-05-07 15:20:00,38.04,38.13,37.86,37.93,111234.0,37.6248,37.7138,37.4468,37.516,111234.0
2020-05-07 15:25:00,37.92,38.11,37.91,38.03,89346.0,37.5061,37.6941,37.4962,37.6149,89346.0
2020-05-07 15:30:00,38.03,38.1,37.88,37.97,109253.0,37.6149,37.6842,37.4666,37.5556,109253.0
2020-05-07 15:35:00,37.96,38.02,37.91,37.95,74371.0,37.5457,37.605,37.4962,37.5358,74371.0
2020-05-07 15:40:00,37.93,38.01,37.84,37.85,101486.0,37.516,37.5952,37.427,37.4369,101486.0
2020-05-07 15:45:00,37.84,38.03,37.84,37.87,179237.0,37.427,37.6149,37.427,37.4567,179237.0
2020-05-07 15:50:00,37.85,38.06,37.81,38.03,155293.0,37.4369,37.6446,37.3973,37.6149,155293.0
2020-05-07 15:55:00,38.03,38.13,37.97,38.08,250017.0,37.6149,37.7138,37.5556,37.6644,250017.0
2020-05-08 09:30:00,40.3,40.38,39.59,40.01,521528.0,39.8602,39.9393,39.1579,39.5733,521528.0
2020-05-08 09:35:00,40.01,40.09,39.36,39.56,371919.0,39.5733,39.6525,38.9304,39.1282,371919.0
2020-05-08 09:40:00,39.5,40.09,39.45,40.02,522570.0,39.0689,39.6525,39.0194,39.5832,522570.0
2020-05-08 09:45:00,39.98,40.47,39.97,40.25,382733.0,39.5437,40.0283,39.5338,39.8107,382733.0
2020-05-08 09:50:00,40.3,40.76,40.3,40.58,418219.0,39.8602,40.3151,39.8602,40.1371,418219.0
2020-05-08 09:55:00,40.57,40.95,40.48,40.65,317272.0,40.1272,40.5031,40.0382,40.2063,317272.0
2020-05-08 10:00:00,40.67,41.17,40.61,41.05,478082.0,40.2261,40.7207,40.1668,40.602,478082.0
2020-05-08 10:05:00,41.07,41.39,40.95,41.07,518848.0,40.6218,40.9383,40.5031,40.6218,518848.0
2020-05-08 10:10:00,41.06,41.12,40.63,40.68,345678.0,40.6119,40.6712,40.1866,40.236,345678.0
2020-05-08 10:15:00,40.69,40.82,40.44,40.64,294845.0,40.2459,40.3745,39.9986,40.1964,294845.0
2020-05-08 10:20:00,40.66,40.68,40.21,40.37,262680.0,40.2162,40.236,39.7711,39.9294,262680.0
2020-05-08 10:25:00,40.37,40.38,39.67,39.72,343637.0,39.9294,39.9393,39.237,39.2865,343637.0
2020-05-08 10:30:00,39.71,40.0,39.45,39.74,364464.0,39.2766,39.5634,39.0194,39.3063,364464.0
2020-05-08 10:35:00,39.72,39.89,39.48,39.8,220312.0,39.2865,39.4546,39.0491,39.3656,220312.0
2020-05-08 10:40:00,39.79,39.96,38.89,39.0,469952.0,39.3557,39.5239,38.4655,38.5743,469952.0
2020-05-08 10:45:00,38.99,39.33,38.91,39.16,345385.0,38.5645,38.9007,38.4853,38.7326,345385.0
2020-05-08 10:50:00,39.17,39.19,38.7,38.85,257575.0,38.7425,38.7623,38.2776,38.426,257575.0
2020-05-08 10:55:00,38.86,39.07,38.75,38.98,206142.0,38.4359,38.6436,38.3271,38.5546,206142.0
2020-05-08 11:00:00,38.96,39.34,38.94,39.12,235490.0,38.5348,38.9106,38.515,38.693,235490.0
2020-05-08 11:05:00,39.13,39.48,39.11,39.47,145266.0,38.7029,39.0491,38.6831,39.0392,145266.0
2020-05-08 11:10:00,39.47,39.75,39.35,39.35,237782.0,39.0392,39.3162,38.9205,38.9205,237782.0
2020-05-08 11:15:00,39.38,39.48,39.18,39.39,136572.0,38.9502,39.0491,38.7524,38.9601,136572.0
2020-05-08 11:20:00,39.39,39.68,39.35,39.68,167196.0,38.9601,39.2469,38.9205,39.2469,167196.0
2020-05-08 11:25:00,39.67,39.77,39.36,39.4,114639.0,39.237,39.3359,38.9304,38.97,114639.0
2020-05-08 11:30:00,39.4,39.57,39.14,39.21,98519.0,38.97,39.1381,38.7128,38.7821,98519.0
2020-05-08 11:35:00,39.22,39.3,39.01,39.27,117725.0,38.7919,38.8711,38.5842,38.8414,117725.0
2020-05-08 11:40:00,39.28,39.34,39.18,39.25,82533.0,38.8513,38.9106,38.7524,38.8216,82533.0
2020-05-08 11:45:00,39.24,39.25,38.91,39.05,139363.0,38.8117,38.8216,38.4853,38.6238,139363.0
2020-05-08 11:50:00,39.05,39.21,38.92,39.21,74082.0,38.6238,38.7821,38.4952,38.7821,74082.0
2020-05-08 11:55:00,39.22,39.29,39.11,39.24,67225.0,38.7919,38.8612,38.6831,38.8117,67225.0
2020-05-08 12:00:00,39.26,39.38,39.0,39.08,76813.0,38.8315,38.9502,38.5743,38.6535,76813.0
2020-05-08 12:05:00,39.08,39.14,39.03,39.05,43271.0,38.6535,38.7128,38.604,38.6238,43271.0
2020-05-08 12:10:00,39.09,39.36,39.03,39.12,87222.0,38.6634,38.9304,38.604,38.693,87222.0
2020-05-08 12:15:00,39.11,39.16,39.05,39.08,54817.0,38.6831,38.7326,38.6238,38.6535,54817.0
2020-05-08 12:20:00,39.11,39.21,39.1,39.16,31137.0,38.6831,38.7821,38.6733,38.7326,31137.0
2020-05-08 12:25:00,39.17,39.18,38.91,38.95,104190.0,38.7425,38.7524,38.4853,38.5249,104190.0
2020-05-08 12:30:00,38.93,39.05,38.86,38.96,129886.0,38.5051,38.6238,38.4359,38.5348,129886.0
2020-05-08 12:35:00,38.96,39.24,38.96,39.23,98437.0,38.5348,38.8117,38.5348,38.8018,98437.0
2020-05-08 12:40:00,39.24,39.25,39.12,39.21,53089.0,38.8117,38.8216,38.693,38.7821,53089.0
2020-05-08 12:45:00,39.22,39.23,39.05,39.1,43541.0,38.7919,38.8018,38.6238,38.6733,43541.0
2020-05-08 12:50:00,39.13,39.19,39.08,39.18,34438.0,38.7029,38.7623,38.6535,38.7524,34438.0
2020-05-08 12:55:00,39.2,39.22,39.06,39.11,30316.0,38.7722,38.7919,38.6337,38.6831,30316.0
2020-05-08 13:00:00,39.11,39.14,39.02,39.09,45448.0,38.6831,38.7128,38.5941,38.6634,45448.0
2020-05-08 13:05:00,39.11,39.11,38.92,38.98,81547.0,38.6831,38.6831,38.4952,38.5546,81547.0
2020-05-08 13:10:00,39.0,39.09,38.94,39.04,46974.0,38.5743,38.6634,38.515,38.6139,46974.0
2020-05-08 13:15:00,39.02,39.18,39.01,39.08,79557.0,38.5941,38.7524,38.5842,38.6535,79557.0
2020-05-08 13:20:00,39.1,39.32,39.08,39.25,81805.0,38.6733,38.8909,38.6535,38.8216,81805.0
2020-05-08 13:25:00,39.26,39.29,39.12,39.18,61952.0,38.8315,38.8612,38.693,38.7524,61952.0
2020-05-08 13:30:00,39.19,39.22,39.05,39.1,56749.0,38.7623,38.7919,38.6238,38.6733,56749.0
2020-05-08 13:35:00,39.11,39.12,38.95,39.0,75629.0,38.6831,38.693,38.5249,38.5743,75629.0
2020-05-08 13:40:00,39.0,39.02,38.9,38.96,88601.0,38.5743,38.5941,38.4754,38.5348,88601.0
2020-05-08 13:45:00,38.95,38.98,38.7,38.84,133449.0,38.5249,38.5546,38.2776,38.4161,133449.0
2020-05-08 13:50:00,38.84,38.91,38.72,38.75,94086.0,38.4161,38.4853,38.2974,38.3271,94086.0
2020-05-08 13:55:00,38.75,38.83,38.63,38.71,120890.0,38.3271,38.4062,38.2084,38.2875,120890.0
2020-05-08 14:00:00,38.73,38.74,38.55,38.61,89450.0,38.3073,38.3172,38.1293,38.1886,89450.0
2020-05-08 14:05:00,38.6,38.69,38.55,38.65,76796.0,38.1787,38.2677,38.1293,38.2282,76796.0
2020-05-08 14:10:00,38.66,38.89,38.63,38.87,107655.0,38.2381,38.4655,38.2084,38.4458,107655.0
2020-05-08 14:15:00,38.87,38.93,38.79,38.88,80232.0,38.4458,38.5051,38.3666,38.4557,80232.0
2020-05-08 14:20:00,38.88,39.05,38.87,38.95,108407.0,38.4557,38.6238,38.4458,38.5249,108407.0
2020-05-08 14:25:00,38.94,38.99,38.88,38.99,48272.0,38.515,38.5645,38.4557,38.5645,48272.0
2020-05-08 14:30:00,38.98,39.14,38.98,39.14,73636.0,38.5546,38.7128,38.5546,38.7128,73636.0
2020-05-08 14:35:00,39.14,39.19,39.04,39.16,113547.0,38.7128,38.7623,38.6139,38.7326,113547.0
2020-05-08 14:40:00,39.17,39.26,39.11,39.17,112874.0,38.7425,38.8315,38.6831,38.7425,112874.0
2020-05-08 14:45:00,39.18,39.25,39.14,39.15,88587.0,38.7524,38.8216,38.7128,38.7227,88587.0
2020-05-08 14:50:00,39.15,39.24,39.12,39.17,109490.0,38.7227,38.8117,38.693,38.7425,109490.0
2020-05-08 14:55:00,39.18,39.2,39.14,39.19,49548.0,38.7524,38.7722,38.7128,38.7623,49548.0
2020-05-08 15:00:00,39.2,39.47,39.2,39.42,249462.0,38.7722,39.0392,38.7722,38.9898,249462.0
2020-05-08 15:05:00,39.42,39.55,39.32,39.48,182017.0,38.9898,39.1183,38.8909,39.0491,182017.0
2020-05-08 15:10:00,39.45,39.65,39.44,39.57,121283.0,39.0194,39.2173,39.0095,39.1381,121283.0
2020-05-08 15:15:00,39.57,39.75,39.43,39.74,202949.0,39.1381,39.3162,38.9997,39.3063,202949.0
2020-05-08 15:20:00,39.7,39.85,39.63,39.82,155130.0,39.2667,39.4151,39.1975,39.3854,155130.0
2020-05-08 15:25:00,39.83,39.91,39.61,39.85,113611.0,39.3953,39.4744,39.1777,39.4151,113611.0
2020-05-08 15:30:00,39.84,40.06,39.82,39.84,331687.0,39.4052,39.6228,39.3854,39.4052,331687.0
2020-05-08 15:35:00,39.84,39.89,39.63,39.87,215409.0,39.4052,39.4546,39.1975,39.4349,215409.0
2020-05-08 15:40:00,39.86,40.03,39.86,39.91,208326.0,39.425,39.5931,39.425,39.4744,208326.0
2020-05-08 15:45:00,39.92,40.07,39.87,39.97,143185.0,39.4843,39.6327,39.4349,39.5338,143185.0
2020-05-08 15:50:00,40.0,40.01,39.67,39.78,234318.0,39.5634,39.5733,39.237,39.3458,234318.0
2020-05-08 15:55:00,39.77,39.93,39.71,39.87,361106.0,39.3359,39.4942,39.2766,39.4349,361106.0
2020-05-11 09:30:00,39.11,39.48,38.65,39.0,396589.0,38.6831,39.0491,38.2282,38.5743,396589.0
2020-05-11 09:35:00,39.02,39.16,38.25,38.25,328377.0,38.5941,38.7326,37.8325,37.8325,328377.0
2020-05-11 09:40:00,38.25,38.69,38.23,38.68,236528.0,37.8325,38.2677,37.8128,38.2578,236528.0
2020-05-11 09:45:00,38.68,38.84,38.44,38.48,187216.0,38.2578,38.4161,38.0205,38.06,187216.0
2020-05-11 09:50:00,38.48,38.75,38.45,38.47,150910.0,38.06,38.3271,38.0304,38.0501,150910.0
2020-05-11 09:55:00,38.45,38.5,38.2,38.43,139751.0,38.0304,38.0798,37.7831,38.0106,139751.0
2020-05-11 10:00:00,38.41,38.67,38.37,38.48,151493.0,37.9908,38.2479,37.9512,38.06,151493.0
2020-05-11 10:05:00,38.47,38.55,38.11,38.12,186430.0,38.0501,38.1293,37.6941,37.704,186430.0
2020-05-11 10:10:00,38.11,38.3,37.95,38.04,248624.0,37.6941,37.882,37.5358,37.6248,248624.0
2020-05-11 10:15:00,38.06,38.07,37.8,37.86,224692.0,37.6446,37.6545,37.3874,37.4468,224692.0
2020-05-11 10:20:00,37.86,38.08,37.78,37.95,210871.0,37.4468,37.6644,37.3677,37.5358,210871.0
2020-05-11 10:25:00,37.92,38.25,37.91,38.08,181375.0,37.5061,37.8325,37.4962,37.6644,181375.0
2020-05-11 10:30:00,38.08,38.35,38.03,38.35,165321.0,37.6644,37.9314,37.6149,37.9314,165321.0
2020-05-11 10:35:00,38.33,38.37,38.06,38.13,148971.0,37.9117,37.9512,37.6446,37.7138,148971.0
2020-05-11 10:40:00,38.13,38.19,37.96,38.08,108669.0,37.7138,37.7732,37.5457,37.6644,108669.0
2020-05-11 10:45:00,38.07,38.14,37.86,37.92,102783.0,37.6545,37.7237,37.4468,37.5061,102783.0
2020-05-11 10:50:00,37.89,38.07,37.8,37.87,115321.0,37.4765,37.6545,37.3874,37.4567,115321.0
2020-05-11 10:55:00,37.87,38.05,37.85,37.94,73107.0,37.4567,37.6347,37.4369,37.5259,73107.0
2020-05-11 11:00:00,37.95,38.13,37.84,38.12,81198.0,37.5358,37.7138,37.427,37.704,81198.0
2020-05-11 11:05:00,38.12,38.18,37.99,38.08,84368.0,37.704,37.7633,37.5754,37.6644,84368.0
2020-05-11 11:10:00,38.05,38.24,38.01,38.22,66637.0,37.6347,37.8226,37.5952,37.8029,66637.0
2020-05-11 11:15:00,38.23,38.23,37.99,38.11,67159.0,37.8128,37.8128,37.5754,37.6941,67159.0
2020-05-11 11:20:00,38.12,38.13,37.95,38.03,71347.0,37.704,37.7138,37.5358,37.6149,71347.0
2020-05-11 11:25:00,38.0,38.03,37.87,37.9,67051.0,37.5853,37.6149,37.4567,37.4864,67051.0
2020-05-11 11:30:00,37.91,38.09,37.87,38.04,73031.0,37.4962,37.6743,37.4567,37.6248,73031.0
2020-05-11 11:35:00,38.03,38.13,37.96,38.12,58684.0,37.6149,37.7138,37.5457,37.704,58684.0
2020-05-11 11:40:00,38.1,38.11,37.93,37.94,56614.0,37.6842,37.6941,37.516,37.5259,56614.0
2020-05-11 11:45:00,37.93,38.14,37.9,38.12,83434.0,37.516,37.7237,37.4864,37.704,83434.0
2020-05-11 11:50:00,38.12,38.34,38.1,38.23,106987.0,37.704,37.9216,37.6842,37.8128,106987.0
2020-05-11 11:55:00,38.25,38.47,38.2,38.3,155732.0,37.8325,38.0501,37.7831,37.882,155732.0
2020-05-11 12:00:00,38.3,38.52,38.29,38.42,101339.0,37.882,38.0996,37.8721,38.0007,101339.0
2020-05-11 12:05:00,38.4,38.42,38.18,38.25,76256.0,37.9809,38.0007,37.7633,37.8325,76256.0
2020-05-11 12:10:00,38.25,38.4,38.17,38.33,57588.0,37.8325,37.9809,37.7534,37.9117,57588.0
2020-05-11 12:15:00,38.34,38.62,38.32,38.54,107289.0,37.9216,38.1985,37.9018,38.1194,107289.0
2020-05-11 12:20:00,38.53,38.69,38.53,38.68,108911.0,38.1095,38.2677,38.1095,38.2578,108911.0
2020-05-11 12:25:00,38.69,38.88,38.68,38.73,121296.0,38.2677,38.4557,38.2578,38.3073,121296.0
2020-05-11 12:30:00,38.74,38.95,38.74,38.8,93609.0,38.3172,38.5249,38.3172,38.3765,93609.0
2020-05-11 12:35:00,38.81,38.95,38.74,38.84,74696.0,38.3864,38.5249,38.3172,38.4161,74696.0
2020-05-11 12:40:00,38.87,38.99,38.72,38.78,89725.0,38.4458,38.5645,38.2974,38.3567,89725.0
2020-05-11 12:45:00,38.8,38.84,38.51,38.51,80238.0,38.3765,38.4161,38.0897,38.0897,80238.0
2020-05-11 12:50:00,38.5,38.77,38.49,38.75,69638.0,38.0798,38.3469,38.0699,38.3271,69638.0
2020-05-11 12:55:00,38.77,38.77,38.54,38.67,44833.0,38.3469,38.3469,38.1194,38.2479,44833.0
2020-05-11 13:00:00,38.62,38.73,38.59,38.71,59223.0,38.1985,38.3073,38.1688,38.2875,59223.0
2020-05-11 13:05:00,38.72,38.9,38.68,38.9,89355.0,38.2974,38.4754,38.2578,38.4754,89355.0
2020-05-11 13:10:00,38.88,38.89,38.6,38.66,63556.0,38.4557,38.4655,38.1787,38.2381,63556.0
2020-05-11 13:15:00,38.69,38.74,38.57,38.63,54919.0,38.2677,38.3172,38.149,38.2084,54919.0
2020-05-11 13:20:00,38.65,38.66,38.45,38.54,59656.0,38.2282,38.2381,38.0304,38.1194,59656.0
2020-05-11 13:25:00,38.51,38.7,38.47,38.68,32486.0,38.0897,38.2776,38.0501,38.2578,32486.0
2020-05-11 13:30:00,38.7,38.72,38.55,38.64,46245.0,38.2776,38.2974,38.1293,38.2183,46245.0
2020-05-11 13:35:00,38.62,38.73,38.58,38.71,45919.0,38.1985,38.3073,38.1589,38.2875,45919.0
2020-05-11 13:40:00,38.69,38.73,38.53,38.54,47913.0,38.2677,38.3073,38.1095,38.1194,47913.0
2020-05-11 13:45:00,38.53,38.7,38.53,38.69,57848.0,38.1095,38.2776,38.1095,38.2677,57848.0
2020-05-11 13:50:00,38.68,38.74,38.49,38.53,93177.0,38.2578,38.3172,38.0699,38.1095,93177.0
2020-05-11 13:55:00,38.53,38.55,38.41,38.41,51554.0,38.1095,38.1293,37.9908,37.9908,51554.0
2020-05-11 14:00:00,38.41,38.61,38.41,38.52,46722.0,37.9908,38.1886,37.9908,38.0996,46722.0
2020-05-11 14:05:00,38.51,38.56,38.42,38.48,56486.0,38.0897,38.1391,38.0007,38.06,56486.0
2020-05-11 14:10:00,38.47,38.48,38.27,38.3,79455.0,38.0501,38.06,37.8523,37.882,79455.0
2020-05-11 14:15:00,38.28,38.42,38.27,38.33,43982.0,37.8622,38.0007,37.8523,37.9117,43982.0
2020-05-11 14:20:00,38.33,38.39,38.23,38.27,52026.0,37.9117,37.971,37.8128,37.8523,52026.0
2020-05-11 14:25:00,38.27,38.34,38.2,38.26,54909.0,37.8523,37.9216,37.7831,37.8424,54909.0
2020-05-11 14:30:00,38.24,38.39,38.23,38.31,37202.0,37.8226,37.971,37.8128,37.8919,37202.0
2020-05-11 14:35:00,38.31,38.34,38.22,38.26,45074.0,37.8919,37.9216,37.8029,37.8424,45074.0
2020-05-11 14:40:00,38.27,38.33,38.22,38.27,24950.0,37.8523,37.9117,37.8029,37.8523,24950.0
2020-05-11 14:45:00,38.28,38.37,38.25,38.3,36806.0,37.8622,37.9512,37.8325,37.882,36806.0
2020-05-11 14:50:00,38.28,38.31,38.19,38.19,52869.0,37.8622,37.8919,37.7732,37.7732,52869.0
2020-05-11 14:55:00,38.21,38.27,38.15,38.22,59041.0,37.793,37.8523,37.7336,37.8029,59041.0
2020-05-11 15:00:00,38.23,38.3,38.15,38.18,68482.0,37.8128,37.882,37.7336,37.7633,68482.0
2020-05-11 15:05:00,38.18,38.25,38.08,38.1,63482.0,37.7633,37.8325,37.6644,37.6842,63482.0
2020-05-11 15:10:00,38.09,38.13,38.01,38.09,108204.0,37.6743,37.7138,37.5952,37.6743,108204.0
2020-05-11 15:15:00,38.12,38.2,38.08,38.17,65961.0,37.704,37.7831,37.6644,37.7534,65961.0
2020-05-11 15:20:00,38.16,38.17,38.06,38.08,69441.0,37.7435,37.7534,37.6446,37.6644,69441.0
2020-05-11 15:25:00,38.09,38.28,38.05,38.22,74594.0,37.6743,37.8622,37.6347,37.8029,74594.0
2020-05-11 15:30:00,38.19,38.29,38.14,38.2,61965.0,37.7732,37.8721,37.7237,37.7831,61965.0
2020-05-11 15:35:00,38.21,38.25,38.05,38.1,80032.0,37.793,37.8325,37.6347,37.6842,80032.0
2020-05-11 15:40:00,38.09,38.15,38.03,38.14,103169.0,37.6743,37.7336,37.6149,37.7237,103169.0
2020-05-11 15:45:00,38.15,38.21,38.11,38.15,95656.0,37.7336,37.793,37.6941,37.7336,95656.0
2020-05-11 15:50:00,38.13,38.2,38.08,38.14,122940.0,37.7138,37.7831,37.6644,37.7237,122940.0
2020-05-11 15:55:00,38.14,38.18,38.04,38.04,214904.0,37.7237,37.7633,37.6248,37.6248,214904.0
2020-05-12 09:30:00,38.95,38.98,38.42,38.71,352128.0,38.5249,38.5546,38.0007,38.2875,352128.0
2020-05-12 09:35:00,38.71,39.22,38.35,39.1,307352.0,38.2875,38.7919,37.9314,38.6733,307352.0
2020-05-12 09:40:00,39.11,39.17,38.67,38.71,166453.0,38.6831,38.7425,38.2479,38.2875,166453.0
2020-05-12 09:45:00,38.71,38.74,38.02,38.05,328547.0,38.2875,38.3172,37.605,37.6347,328547.0
2020-05-12 09:50:00,38.07,38.29,37.9,38.04,244312.0,37.6545,37.8721,37.4864,37.6248,244312.0
2020-05-12 09:55:00,38.07,38.4,37.98,38.35,183298.0,37.6545,37.9809,37.5655,37.9314,183298.0
2020-05-12 10:00:00,38.32,38.39,38.03,38.26,112831.0,37.9018,37.971,37.6149,37.8424,112831.0
2020-05-12 10:05:00,38.25,38.26,38.02,38.05,121303.0,37.8325,37.8424,37.605,37.6347,121303.0
2020-05-12 10:10:00,38.06,38.14,37.92,38.1,194334.0,37.6446,37.7237,37.5061,37.6842,194334.0
2020-05-12 10:15:00,38.11,38.57,38.07,38.51,206236.0,37.6941,38.149,37.6545,38.0897,206236.0
2020-05-12 10:20:00,38.52,38.55,38.24,38.36,109822.0,38.0996,38.1293,37.8226,37.9413,109822.0
2020-05-12 10:25:00,38.37,38.44,38.12,38.2,85579.0,37.9512,38.0205,37.704,37.7831,85579.0
2020-05-12 10:30:00,38.2,38.36,38.09,38.19,94185.0,37.7831,37.9413,37.6743,37.7732,94185.0
2020-05-12 10:35:00,38.15,38.16,37.95,37.99,120650.0,37.7336,37.7435,37.5358,37.5754,120650.0
2020-05-12 10:40:00,38.0,38.11,37.88,37.97,119142.0,37.5853,37.6941,37.4666,37.5556,119142.0
2020-05-12 10:45:00,37.98,38.03,37.6,37.65,257188.0,37.5655,37.6149,37.1896,37.2391,257188.0
2020-05-12 10:50:00,37.65,37.8,37.63,37.77,153070.0,37.2391,37.3874,37.2193,37.3578,153070.0
2020-05-12 10:55:00,37.78,37.94,37.72,37.74,133105.0,37.3677,37.5259,37.3083,37.3281,133105.0
2020-05-12 11:00:00,37.73,37.79,37.52,37.6,193798.0,37.3182,37.3776,37.1105,37.1896,193798.0
2020-05-12 11:05:00,37.61,37.78,37.51,37.77,116794.0,37.1995,37.3677,37.1006,37.3578,116794.0
2020-05-12 11:10:00,37.77,37.77,37.61,37.67,68218.0,37.3578,37.3578,37.1995,37.2589,68218.0
2020-05-12 11:15:00,37.66,37.75,37.61,37.66,84191.0,37.249,37.338,37.1995,37.249,84191.0
2020-05-12 11:20:00,37.68,37.77,37.6,37.72,86085.0,37.2688,37.3578,37.1896,37.3083,86085.0
2020-05-12 11:25:00,37.72,37.95,37.72,37.85,101294.0,37.3083,37.5358,37.3083,37.4369,101294.0
2020-05-12 11:30:00,37.86,37.98,37.74,37.78,72100.0,37.4468,37.5655,37.3281,37.3677,72100.0
2020-05-12 11:35:00,37.76,37.98,37.73,37.93,64657.0,37.3479,37.5655,37.3182,37.516,64657.0
2020-05-12 11:40:00,37.93,37.94,37.83,37.89,41970.0,37.516,37.5259,37.4171,37.4765,41970.0
2020-05-12 11:45:00,37.85,37.89,37.66,37.72,95028.0,37.4369,37.4765,37.249,37.3083,95028.0
2020-05-12 11:50:00,37.74,37.81,37.68,37.73,44293.0,37.3281,37.3973,37.2688,37.3182,44293.0
2020-05-12 11:55:00,37.73,37.87,37.73,37.86,41288.0,37.3182,37.4567,37.3182,37.4468,41288.0
2020-05-12 12:00:00,37.85,37.94,37.75,37.92,44997.0,37.4369,37.5259,37.338,37.5061,44997.0
2020-05-12 12:05:00,37.9,37.94,37.75,37.76,38769.0,37.4864,37.5259,37.338,37.3479,38769.0
2020-05-12 12:10:00,37.76,37.8,37.69,37.75,78524.0,37.3479,37.3874,37.2786,37.338,78524.0
2020-05-12 12:15:00,37.74,37.74,37.66,37.67,83379.0,37.3281,37.3281,37.249,37.2589,83379.0
2020-05-12 12:20:00,37.68,37.75,37.58,37.61,69206.0,37.2688,37.338,37.1698,37.1995,69206.0
2020-05-12 12:25:00,37.61,37.67,37.58,37.62,51707.0,37.1995,37.2589,37.1698,37.2094,51707.0
2020-05-12 12:30:00,37.61,37.64,37.52,37.55,59991.0,37.1995,37.2292,37.1105,37.1402,59991.0
2020-05-12 12:35:00,37.54,37.74,37.4,37.71,225920.0,37.1303,37.3281,36.9918,37.2984,225920.0
2020-05-12 12:40:00,37.71,37.8,37.64,37.78,75212.0,37.2984,37.3874,37.2292,37.3677,75212.0
2020-05-12 12:45:00,37.77,37.95,37.76,37.89,83738.0,37.3578,37.5358,37.3479,37.4765,83738.0
2020-05-12 12:50:00,37.9,37.92,37.83,37.87,82883.0,37.4864,37.5061,37.4171,37.4567,82883.0
2020-05-12 12:55:00,37.88,37.92,37.78,37.85,68744.0,37.4666,37.5061,37.3677,37.4369,68744.0
2020-05-12 13:00:00,37.85,37.88,37.66,37.68,63532.0,37.4369,37.4666,37.249,37.2688,63532.0
2020-05-12 13:05:00,37.69,37.77,37.63,37.64,36563.0,37.2786,37.3578,37.2193,37.2292,36563.0
2020-05-12 13:10:00,37.63,37.65,37.55,37.63,86328.0,37.2193,37.2391,37.1402,37.2193,86328.0
2020-05-12 13:15:00,37.63,37.68,37.5,37.55,66715.0,37.2193,37.2688,37.0907,37.1402,66715.0
2020-05-12 13:20:00,37.53,37.59,37.38,37.39,81415.0,37.1204,37.1797,36.972,36.9819,81415.0
2020-05-12 13:25:00,37.39,37.43,37.17,37.18,147365.0,36.9819,37.0215,36.7643,36.7742,147365.0
2020-05-12 13:30:00,37.18,37.4,37.17,37.32,76669.0,36.7742,36.9918,36.7643,36.9127,76669.0
2020-05-12 13:35:00,37.33,37.4,37.23,37.3,71691.0,36.9226,36.9918,36.8237,36.8929,71691.0
2020-05-12 13:40:00,37.3,37.31,37.18,37.21,50090.0,36.8929,36.9028,36.7742,36.8039,50090.0
2020-05-12 13:45:00,37.2,37.34,37.18,37.3,43900.0,36.794,36.9325,36.7742,36.8929,43900.0
2020-05-12 13:50:00,37.3,37.4,37.27,37.38,70670.0,36.8929,36.9918,36.8632,36.972,70670.0
2020-05-12 13:55:00,37.36,37.38,37.23,37.32,65360.0,36.9522,36.972,36.8237,36.9127,65360.0
2020-05-12 14:00:00,37.3,37.31,37.15,37.23,89582.0,36.8929,36.9028,36.7445,36.8237,89582.0
2020-05-12 14:05:00,37.24,37.28,37.19,37.19,52539.0,36.8336,36.8731,36.7841,36.7841,52539.0
2020-05-12 14:10:00,37.2,37.2,36.91,36.92,178099.0,36.794,36.794,36.5072,36.517,178099.0
2020-05-12 14:15:00,36.92,36.99,36.8,36.89,100964.0,36.517,36.5863,36.3984,36.4874,100964.0
2020-05-12 14:20:00,36.89,37.02,36.89,36.96,74087.0,36.4874,36.616,36.4874,36.5566,74087.0
2020-05-12 14:25:00,36.97,36.97,36.9,36.93,83980.0,36.5665,36.5665,36.4973,36.5269,83980.0
2020-05-12 14:30:00,36.94,36.96,36.81,36.95,77051.0,36.5368,36.5566,36.4082,36.5467,77051.0
2020-05-12 14:35:00,36.94,37.2,36.94,37.14,111196.0,36.5368,36.794,36.5368,36.7346,111196.0
2020-05-12 14:40:00,37.14,37.15,36.98,37.08,73887.0,36.7346,36.7445,36.5764,36.6753,73887.0
2020-05-12 14:45:00,37.08,37.28,37.04,37.2,64428.0,36.6753,36.8731,36.6357,36.794,64428.0
2020-05-12 14:50:00,37.19,37.23,37.11,37.2,53895.0,36.7841,36.8237,36.705,36.794,53895.0
2020-05-12 14:55:00,37.18,37.2,37.05,37.12,37036.0,36.7742,36.794,36.6456,36.7149,37036.0
2020-05-12 15:00:00,37.11,37.25,37.08,37.19,61177.0,36.705,36.8434,36.6753,36.7841,61177.0
2020-05-12 15:05:00,37.19,37.43,37.17,37.42,87640.0,36.7841,37.0215,36.7643,37.0116,87640.0
2020-05-12 15:10:00,37.42,37.42,37.27,37.28,94374.0,37.0116,37.0116,36.8632,36.8731,94374.0
2020-05-12 15:15:00,37.29,37.38,37.15,37.23,111816.0,36.883,36.972,36.7445,36.8237,111816.0
2020-05-12 15:20:00,37.22,37.24,37.01,37.04,74246.0,36.8138,36.8336,36.6061,36.6357,74246.0
2020-05-12 15:25:00,37.02,37.03,36.82,36.83,135059.0,36.616,36.6258,36.4181,36.428,135059.0
2020-05-12 15:30:00,36.82,36.93,36.75,36.77,124245.0,36.4181,36.5269,36.3489,36.3687,124245.0
2020-05-12 15:35:00,36.77,36.78,36.59,36.78,112119.0,36.3687,36.3786,36.1907,36.3786,112119.0
2020-05-12 15:40:00,36.77,36.77,36.55,36.57,110873.0,36.3687,36.3687,36.1511,36.1709,110873.0
2020-05-12 15:45:00,36.57,36.71,36.54,36.57,165046.0,36.1709,36.3093,36.1412,36.1709,165046.0
2020-05-12 15:50:00,36.56,36.57,36.32,36.39,366367.0,36.161,36.1709,35.9236,35.9928,366367.0
2020-05-12 15:55:00,36.39,36.44,36.32,36.37,349392.0,35.9928,36.0423,35.9236,35.9731,349392.0
2020-05-13 09:30:00,36.98,37.01,35.64,35.71,764492.0,36.5764,36.6061,35.251,35.3203,764492.0
2020-05-13 09:35:00,35.63,35.63,34.52,35.06,1002618.0,35.2411,35.2411,34.1432,34.6773,1002618.0
2020-05-13 09:40:00,35.05,36.16,35.02,36.01,859320.0,34.6675,35.7653,34.6378,35.617,859320.0
2020-05-13 09:45:00,36.01,36.86,35.83,36.85,549960.0,35.617,36.4577,35.4389,36.4478,549960.0
2020-05-13 09:50:00,36.86,36.86,35.76,35.88,638300.0,36.4577,36.4577,35.3697,35.4884,638300.0
2020-05-13 09:55:00,35.9,36.23,35.47,35.64,368484.0,35.5082,35.8346,35.0829,35.251,368484.0
2020-05-13 10:00:00,35.64,36.19,35.58,35.88,293714.0,35.251,35.795,35.1917,35.4884,293714.0
2020-05-13 10:05:00,35.89,36.0,35.6,35.68,181070.0,35.4983,35.6071,35.2115,35.2906,181070.0
2020-05-13 10:10:00,35.68,36.02,35.67,35.98,197561.0,35.2906,35.6269,35.2807,35.5873,197561.0
2020-05-13 10:15:00,35.96,35.96,35.37,35.39,201752.0,35.5675,35.5675,34.984,35.0037,201752.0
2020-05-13 10:20:00,35.41,35.65,35.12,35.27,300060.0,35.0235,35.2609,34.7367,34.8851,300060.0
2020-05-13 10:25:00,35.26,35.55,35.12,35.3,199508.0,34.8752,35.162,34.7367,34.9147,199508.0
2020-05-13 10:30:00,35.35,35.82,35.29,35.44,210251.0,34.9642,35.4291,34.9048,35.0532,210251.0
2020-05-13 10:35:00,35.45,35.55,35.28,35.35,139560.0,35.0631,35.162,34.8949,34.9642,139560.0
2020-05-13 10:40:00,35.36,35.38,34.93,35.09,294944.0,34.9741,34.9939,34.5488,34.707,294944.0
2020-05-13 10:45:00,35.09,35.09,34.83,34.95,188788.0,34.707,34.707,34.4499,34.5686,188788.0
2020-05-13 10:50:00,34.95,35.29,34.87,35.01,207972.0,34.5686,34.9048,34.4894,34.6279,207972.0
2020-05-13 10:55:00,35.0,35.01,34.61,34.67,170588.0,34.618,34.6279,34.2323,34.2916,170588.0
2020-05-13 11:00:00,34.66,34.79,34.52,34.61,234642.0,34.2817,34.4103,34.1432,34.2323,234642.0
2020-05-13 11:05:00,34.58,34.7,34.41,34.58,210899.0,34.2026,34.3213,34.0344,34.2026,210899.0
2020-05-13 11:10:00,34.58,34.68,34.4,34.48,159100.0,34.2026,34.3015,34.0246,34.1037,159100.0
2020-05-13 11:15:00,34.48,34.51,33.93,33.93,491761.0,34.1037,34.1334,33.5597,33.5597,491761.0
2020-05-13 11:20:00,33.94,34.13,33.81,33.83,472597.0,33.5696,33.7575,33.441,33.4608,472597.0
2020-05-13 11:25:00,33.84,33.89,33.61,33.86,468695.0,33.4707,33.5201,33.2432,33.4904,468695.0
2020-05-13 11:30:00,33.87,34.03,33.77,33.98,313365.0,33.5003,33.6586,33.4014,33.6091,313365.0
2020-05-13 11:35:00,33.99,34.01,33.67,33.74,299836.0,33.619,33.6388,33.3025,33.3718,299836.0
2020-05-13 11:40:00,33.74,33.85,33.61,33.7,207708.0,33.3718,33.4806,33.2432,33.3322,207708.0
2020-05-13 11:45:00,33.69,33.76,33.49,33.58,270060.0,33.3223,33.3915,33.1245,33.2135,270060.0
2020-05-13 11:50:00,33.59,33.7,33.45,33.52,261135.0,33.2234,33.3322,33.0849,33.1542,261135.0
2020-05-13 11:55:00,33.52,33.64,33.41,33.59,271198.0,33.1542,33.2728,33.0454,33.2234,271198.0
2020-05-13 12:00:00,33.59,34.38,33.56,34.0,580234.0,33.2234,34.0048,33.1937,33.6289,580234.0
2020-05-13 12:05:00,33.99,34.1,33.76,33.78,240156.0,33.619,33.7278,33.3915,33.4113,240156.0
2020-05-13 12:10:00,33.79,34.03,33.71,33.91,150025.0,33.4212,33.6586,33.3421,33.5399,150025.0
2020-05-13 12:15:00,33.9,33.96,33.75,33.87,184302.0,33.53,33.5894,33.3816,33.5003,184302.0
2020-05-13 12:20:00,33.87,34.23,33.86,34.09,142332.0,33.5003,33.8564,33.4904,33.7179,142332.0
2020-05-13 12:25:00,34.09,34.41,34.0,34.41,182118.0,33.7179,34.0344,33.6289,34.0344,182118.0
2020-05-13 12:30:00,34.43,34.86,34.4,34.82,277471.0,34.0542,34.4795,34.0246,34.44,277471.0
2020-05-13 12:35:00,34.78,34.8,34.51,34.59,170135.0,34.4004,34.4202,34.1334,34.2125,170135.0
2020-05-13 12:40:00,34.57,34.57,34.26,34.44,159449.0,34.1927,34.1927,33.8861,34.0641,159449.0
2020-05-13 12:45:00,34.45,34.67,34.44,34.6,102911.0,34.074,34.2916,34.0641,34.2224,102911.0
2020-05-13 12:50:00,34.61,34.69,34.46,34.64,137858.0,34.2323,34.3114,34.0839,34.2619,137858.0
2020-05-13 12:55:00,34.63,34.88,34.63,34.82,171982.0,34.252,34.4993,34.252,34.44,171982.0
2020-05-13 13:00:00,34.81,34.85,34.49,34.5,136011.0,34.4301,34.4696,34.1136,34.1235,136011.0
2020-05-13 13:05:00,34.49,34.74,34.3,34.74,172177.0,34.1136,34.3608,33.9256,34.3608,172177.0
2020-05-13 13:10:00,34.75,34.94,34.75,34.83,170764.0,34.3707,34.5587,34.3707,34.4499,170764.0
2020-05-13 13:15:00,34.81,35.15,34.75,35.03,206342.0,34.4301,34.7664,34.3707,34.6477,206342.0
2020-05-13 13:20:00,35.02,35.06,34.72,34.72,188596.0,34.6378,34.6773,34.3411,34.3411,188596.0
2020-05-13 13:25:00,34.75,34.84,34.6,34.77,119383.0,34.3707,34.4598,34.2224,34.3905,119383.0
2020-05-13 13:30:00,34.78,34.83,34.54,34.61,70540.0,34.4004,34.4499,34.163,34.2323,70540.0
2020-05-13 13:35:00,34.62,34.69,34.53,34.65,60962.0,34.2422,34.3114,34.1531,34.2718,60962.0
2020-05-13 13:40:00,34.68,34.73,34.57,34.66,58622.0,34.3015,34.351,34.1927,34.2817,58622.0
2020-05-13 13:45:00,34.66,34.75,34.6,34.62,32014.0,34.2817,34.3707,34.2224,34.2422,32014.0
2020-05-13 13:50:00,34.64,34.64,34.21,34.23,122601.0,34.2619,34.2619,33.8366,33.8564,122601.0
2020-05-13 13:55:00,34.25,34.32,34.13,34.24,117582.0,33.8762,33.9454,33.7575,33.8663,117582.0
2020-05-13 14:00:00,34.24,34.24,33.85,33.92,199886.0,33.8663,33.8663,33.4806,33.5498,199886.0
2020-05-13 14:05:00,33.92,34.15,33.91,34.11,125022.0,33.5498,33.7773,33.5399,33.7377,125022.0
2020-05-13 14:10:00,34.11,34.36,34.07,34.17,100946.0,33.7377,33.985,33.6982,33.7971,100946.0
2020-05-13 14:15:00,34.17,34.67,34.17,34.49,115839.0,33.7971,34.2916,33.7971,34.1136,115839.0
2020-05-13 14:20:00,34.49,34.82,34.49,34.62,154765.0,34.1136,34.44,34.1136,34.2422,154765.0
2020-05-13 14:25:00,34.62,34.62,34.35,34.42,215988.0,34.2422,34.2422,33.9751,34.0443,215988.0
2020-05-13 14:30:00,34.4,34.69,34.37,34.58,118180.0,34.0246,34.3114,33.9949,34.2026,118180.0
2020-05-13 14:35:00,34.57,34.77,34.51,34.74,97211.0,34.1927,34.3905,34.1334,34.3608,97211.0
2020-05-13 14:40:00,34.72,34.82,34.58,34.61,106830.0,34.3411,34.44,34.2026,34.2323,106830.0
2020-05-13 14:45:00,34.6,34.67,34.47,34.65,111079.0,34.2224,34.2916,34.0938,34.2718,111079.0
2020-05-13 14:50:00,34.64,34.82,34.53,34.76,116704.0,34.2619,34.44,34.1531,34.3806,116704.0
2020-05-13 14:55:00,34.74,34.77,34.17,34.25,294932.0,34.3608,34.3905,33.7971,33.8762,294932.0
2020-05-13 15:00:00,34.24,34.53,34.2,34.23,176504.0,33.8663,34.1531,33.8267,33.8564,176504.0
2020-05-13 15:05:00,34.23,34.23,34.02,34.15,150716.0,33.8564,33.8564,33.6487,33.7773,150716.0
2020-05-13 15:10:00,34.15,34.33,34.15,34.29,158979.0,33.7773,33.9553,33.7773,33.9158,158979.0
2020-05-13 15:15:00,34.28,34.41,34.06,34.08,158172.0,33.9059,34.0344,33.6883,33.708,158172.0
2020-05-13 15:20:00,34.07,34.08,33.71,33.77,311418.0,33.6982,33.708,33.3421,33.4014,311418.0
2020-05-13 15:25:00,33.77,33.78,33.4,33.65,571765.0,33.4014,33.4113,33.0355,33.2827,571765.0
2020-05-13 15:30:00,33.64,34.15,33.62,34.09,338016.0,33.2728,33.7773,33.2531,33.7179,338016.0
2020-05-13 15:35:00,34.07,34.12,33.79,33.98,188410.0,33.6982,33.7476,33.4212,33.6091,188410.0
2020-05-13 15:40:00,33.98,34.26,33.98,34.09,223737.0,33.6091,33.8861,33.6091,33.7179,223737.0
2020-05-13 15:45:00,34.09,34.32,34.0,34.26,216555.0,33.7179,33.9454,33.6289,33.8861,216555.0
2020-05-13 15:50:00,34.28,34.74,34.21,34.42,361909.0,33.9059,34.3608,33.8366,34.0443,361909.0
2020-05-13 15:55:00,34.42,34.65,34.4,34.53,429772.0,34.0443,34.2718,34.0246,34.1531,429772.0
2020-05-14 09:30:00,33.0,33.42,32.62,32.81,723003.0,32.6398,33.0552,32.264,32.4519,723003.0
2020-05-14 09:35:00,32.82,33.09,32.27,32.36,495370.0,32.4618,32.7289,31.9178,32.0068,495370.0
2020-05-14 09:40:00,32.35,32.53,32.1,32.37,398255.0,31.9969,32.175,31.7497,32.0167,398255.0
2020-05-14 09:45:00,32.35,32.55,31.76,31.78,573528.0,31.9969,32.1947,31.4134,31.4331,573528.0
2020-05-14 09:50:00,31.78,31.99,31.6,31.63,437093.0,31.4331,31.6409,31.2551,31.2848,437093.0
2020-05-14 09:55:00,31.62,31.99,31.6,31.69,353497.0,31.2749,31.6409,31.2551,31.3441,353497.0
2020-05-14 10:00:00,31.7,32.09,31.41,31.46,481171.0,31.354,31.7398,31.0672,31.1166,481171.0
2020-05-14 10:05:00,31.46,32.45,31.45,32.42,436516.0,31.1166,32.0958,31.1067,32.0662,436516.0
2020-05-14 10:10:00,32.41,32.48,32.14,32.15,327858.0,32.0563,32.1255,31.7892,31.7991,327858.0
2020-05-14 10:15:00,32.15,32.37,31.98,32.34,268764.0,31.7991,32.0167,31.631,31.987,268764.0
2020-05-14 10:20:00,32.35,32.65,32.32,32.6,255319.0,31.9969,32.2937,31.9673,32.2442,255319.0
2020-05-14 10:25:00,32.59,32.94,32.56,32.75,309645.0,32.2343,32.5805,32.2046,32.3926,309645.0
2020-05-14 10:30:00,32.76,33.5,32.75,33.36,396205.0,32.4025,33.1344,32.3926,32.9959,396205.0
2020-05-14 10:35:00,33.36,34.23,33.28,34.2,599276.0,32.9959,33.8564,32.9168,33.8267,599276.0
2020-05-14 10:40:00,34.19,34.19,33.44,33.62,381444.0,33.8168,33.8168,33.075,33.2531,381444.0
2020-05-14 10:45:00,33.6,34.3,33.59,34.22,492761.0,33.2333,33.9256,33.2234,33.8465,492761.0
2020-05-14 10:50:00,34.23,35.04,34.03,34.88,475265.0,33.8564,34.6576,33.6586,34.4993,475265.0
2020-05-14 10:55:00,34.93,34.93,34.1,34.41,429752.0,34.5488,34.5488,33.7278,34.0344,429752.0
2020-05-14 11:00:00,34.43,35.2,34.42,35.07,368158.0,34.0542,34.8158,34.0443,34.6872,368158.0
2020-05-14 11:05:00,35.06,35.78,35.05,35.41,620791.0,34.6773,35.3895,34.6675,35.0235,620791.0
2020-05-14 11:10:00,35.4,35.5,34.92,35.28,341226.0,35.0136,35.1125,34.5389,34.8949,341226.0
2020-05-14 11:15:00,35.3,35.87,35.29,35.61,300374.0,34.9147,35.4785,34.9048,35.2213,300374.0
2020-05-14 11:20:00,35.61,35.63,34.55,34.6,416565.0,35.2213,35.2411,34.1729,34.2224,416565.0
2020-05-14 11:25:00,34.6,34.71,34.17,34.17,547726.0,34.2224,34.3312,33.7971,33.7971,547726.0
2020-05-14 11:30:00,34.16,34.53,33.75,33.79,582800.0,33.7872,34.1531,33.3816,33.4212,582800.0
2020-05-14 11:35:00,33.81,34.09,33.26,33.48,498269.0,33.441,33.7179,32.897,33.1146,498269.0
2020-05-14 11:40:00,33.48,33.82,33.04,33.72,633320.0,33.1146,33.4509,32.6794,33.352,633320.0
2020-05-14 11:45:00,33.7,33.73,33.23,33.45,290353.0,33.3322,33.3619,32.8673,33.0849,290353.0
2020-05-14 11:50:00,33.42,34.02,33.33,33.89,303623.0,33.0552,33.6487,32.9662,33.5201,303623.0
2020-05-14 11:55:00,33.87,33.89,33.54,33.59,209040.0,33.5003,33.5201,33.1739,33.2234,209040.0
2020-05-14 12:00:00,33.62,33.84,33.49,33.84,172703.0,33.2531,33.4707,33.1245,33.4707,172703.0
2020-05-14 12:05:00,33.81,34.01,33.71,33.91,159359.0,33.441,33.6388,33.3421,33.5399,159359.0
2020-05-14 12:10:00,33.88,34.11,33.82,33.92,215542.0,33.5102,33.7377,33.4509,33.5498,215542.0
2020-05-14 12:15:00,33.9,34.08,33.73,33.8,153919.0,33.53,33.708,33.3619,33.4311,153919.0
2020-05-14 12:20:00,33.79,34.05,33.68,34.0,135911.0,33.4212,33.6784,33.3124,33.6289,135911.0
2020-05-14 12:25:00,33.99,34.02,33.64,33.69,244898.0,33.619,33.6487,33.2728,33.3223,244898.0
2020-05-14 12:30:00,33.68,33.91,33.68,33.77,119872.0,33.3124,33.5399,33.3124,33.4014,119872.0
2020-05-14 12:35:00,33.78,34.07,33.72,33.93,105057.0,33.4113,33.6982,33.352,33.5597,105057.0
2020-05-14 12:40:00,33.93,33.98,33.84,33.92,71114.0,33.5597,33.6091,33.4707,33.5498,71114.0
2020-05-14 12:45:00,33.92,33.94,33.73,33.79,81524.0,33.5498,33.5696,33.3619,33.4212,81524.0
2020-05-14 12:50:00,33.81,34.39,33.77,34.37,188389.0,33.441,34.0147,33.4014,33.9949,188389.0
2020-05-14 12:55:00,34.35,34.47,34.21,34.3,179250.0,33.9751,34.0938,33.8366,33.9256,179250.0
2020-05-14 13:00:00,34.31,34.36,34.07,34.07,158636.0,33.9355,33.985,33.6982,33.6982,158636.0
2020-05-14 13:05:00,34.08,34.18,33.99,34.18,150394.0,33.708,33.807,33.619,33.807,150394.0
2020-05-14 13:10:00,34.18,34.44,34.18,34.24,130508.0,33.807,34.0641,33.807,33.8663,130508.0
2020-05-14 13:15:00,34.24,34.34,34.2,34.33,58483.0,33.8663,33.9652,33.8267,33.9553,58483.0
2020-05-14 13:20:00,34.34,34.6,34.33,34.42,139621.0,33.9652,34.2224,33.9553,34.0443,139621.0
2020-05-14 13:25:00,34.43,34.91,34.42,34.91,185320.0,34.0542,34.529,34.0443,34.529,185320.0
2020-05-14 13:30:00,34.88,34.99,34.59,34.63,168107.0,34.4993,34.6081,34.2125,34.252,168107.0
2020-05-14 13:35:00,34.61,34.62,34.33,34.43,178352.0,34.2323,34.2422,33.9553,34.0542,178352.0
2020-05-14 13:40:00,34.44,34.55,34.31,34.32,104938.0,34.0641,34.1729,33.9355,33.9454,104938.0
2020-05-14 13:45:00,34.32,34.68,34.32,34.55,110690.0,33.9454,34.3015,33.9454,34.1729,110690.0
2020-05-14 13:50:00,34.56,34.59,34.37,34.46,97788.0,34.1828,34.2125,33.9949,34.0839,97788.0
2020-05-14 13:55:00,34.46,34.56,34.17,34.22,123893.0,34.0839,34.1828,33.7971,33.8465,123893.0
2020-05-14 14:00:00,34.2,34.28,34.03,34.22,158059.0,33.8267,33.9059,33.6586,33.8465,158059.0
2020-05-14 14:05:00,34.21,34.23,34.0,34.16,147108.0,33.8366,33.8564,33.6289,33.7872,147108.0
2020-05-14 14:10:00,34.16,34.37,34.1,34.16,73782.0,33.7872,33.9949,33.7278,33.7872,73782.0
2020-05-14 14:15:00,34.15,34.32,34.1,34.25,77365.0,33.7773,33.9454,33.7278,33.8762,77365.0
2020-05-14 14:20:00,34.21,34.34,34.19,34.27,82643.0,33.8366,33.9652,33.8168,33.896,82643.0
2020-05-14 14:25:00,34.26,34.5,34.26,34.47,92492.0,33.8861,34.1235,33.8861,34.0938,92492.0
2020-05-14 14:30:00,34.5,34.63,34.26,34.28,142170.0,34.1235,34.252,33.8861,33.9059,142170.0
2020-05-14 14:35:00,34.31,34.4,34.19,34.27,110732.0,33.9355,34.0246,33.8168,33.896,110732.0
2020-05-14 14:40:00,34.27,34.37,34.11,34.23,138462.0,33.896,33.9949,33.7377,33.8564,138462.0
2020-05-14 14:45:00,34.25,34.3,34.11,34.23,113793.0,33.8762,33.9256,33.7377,33.8564,113793.0
2020-05-14 14:50:00,34.22,34.56,34.17,34.51,146288.0,33.8465,34.1828,33.7971,34.1334,146288.0
2020-05-14 14:55:00,34.53,34.63,34.38,34.47,129873.0,34.1531,34.252,34.0048,34.0938,129873.0
2020-05-14 15:00:00,34.47,34.78,34.4,34.78,82555.0,34.0938,34.4004,34.0246,34.4004,82555.0
2020-05-14 15:05:00,34.72,34.78,34.58,34.72,97607.0,34.3411,34.4004,34.2026,34.3411,97607.0
2020-05-14 15:10:00,34.71,34.75,34.59,34.63,96104.0,34.3312,34.3707,34.2125,34.252,96104.0
2020-05-14 15:15:00,34.63,34.72,34.52,34.58,107100.0,34.252,34.3411,34.1432,34.2026,107100.0
2020-05-14 15:20:00,34.57,34.88,34.51,34.85,106780.0,34.1927,34.4993,34.1334,34.4696,106780.0
2020-05-14 15:25:00,34.84,35.03,34.78,34.91,247504.0,34.4598,34.6477,34.4004,34.529,247504.0
2020-05-14 15:30:00,34.92,35.11,34.84,34.92,122531.0,34.5389,34.7268,34.4598,34.5389,122531.0
2020-05-14 15:35:00,34.94,34.94,34.67,34.88,235459.0,34.5587,34.5587,34.2916,34.4993,235459.0
2020-05-14 15:40:00,34.87,34.97,34.77,34.9,109641.0,34.4894,34.5883,34.3905,34.5191,109641.0
2020-05-14 15:45:00,34.9,35.09,34.9,35.01,216005.0,34.5191,34.707,34.5191,34.6279,216005.0
2020-05-14 15:50:00,35.02,35.1,34.96,35.08,186884.0,34.6378,34.7169,34.5784,34.6971,186884.0
2020-05-14 15:55:00,35.08,35.16,35.0,35.12,315278.0,34.6971,34.7763,34.618,34.7367,315278.0
2020-05-15 09:30:00,34.4,35.41,34.37,34.98,491253.0,34.0246,35.0235,33.9949,34.5982,491253.0
2020-05-15 09:35:00,34.97,36.64,34.61,36.6,757139.0,34.5883,36.2401,34.2323,36.2005,757139.0
2020-05-15 09:40:00,36.62,37.14,35.89,36.47,722957.0,36.2203,36.7346,35.4983,36.072,722957.0
2020-05-15 09:45:00,36.43,36.59,35.92,36.06,369049.0,36.0324,36.1907,35.528,35.6664,369049.0
2020-05-15 09:50:00,36.03,36.84,35.97,36.8,359479.0,35.6368,36.4379,35.5774,36.3984,359479.0
2020-05-15 09:55:00,36.75,36.79,36.16,36.18,255650.0,36.3489,36.3885,35.7653,35.7851,255650.0
2020-05-15 10:00:00,36.16,36.21,35.48,35.54,397947.0,35.7653,35.8148,35.0928,35.1521,397947.0
2020-05-15 10:05:00,35.54,36.06,35.54,36.06,238659.0,35.1521,35.6664,35.1521,35.6664,238659.0
2020-05-15 10:10:00,36.07,36.33,35.87,36.19,225484.0,35.6763,35.9335,35.4785,35.795,225484.0
2020-05-15 10:15:00,36.19,36.48,36.07,36.09,215929.0,35.795,36.0819,35.6763,35.6961,215929.0
2020-05-15 10:20:00,36.09,36.69,36.05,36.3,347680.0,35.6961,36.2896,35.6565,35.9038,347680.0
2020-05-15 10:25:00,36.25,37.12,36.23,36.95,429411.0,35.8544,36.7149,35.8346,36.5467,429411.0
2020-05-15 10:30:00,36.92,37.37,36.71,36.83,557614.0,36.517,36.9621,36.3093,36.428,557614.0
2020-05-15 10:35:00,36.84,37.14,36.63,36.82,410425.0,36.4379,36.7346,36.2302,36.4181,410425.0
2020-05-15 10:40:00,36.82,36.92,36.62,36.83,140282.0,36.4181,36.517,36.2203,36.428,140282.0
2020-05-15 10:45:00,36.83,37.02,36.73,36.81,155020.0,36.428,36.616,36.3291,36.4082,155020.0
2020-05-15 10:50:00,36.78,36.78,36.23,36.39,252995.0,36.3786,36.3786,35.8346,35.9928,252995.0
2020-05-15 10:55:00,36.38,36.77,36.35,36.62,239700.0,35.9829,36.3687,35.9533,36.2203,239700.0
2020-05-15 11:00:00,36.62,36.63,35.88,36.13,306590.0,36.2203,36.2302,35.4884,35.7357,306590.0
2020-05-15 11:05:00,36.13,36.47,36.0,36.4,230622.0,35.7357,36.072,35.6071,36.0027,230622.0
2020-05-15 11:10:00,36.39,36.39,36.06,36.2,110434.0,35.9928,35.9928,35.6664,35.8049,110434.0
2020-05-15 11:15:00,36.18,36.24,36.02,36.1,125159.0,35.7851,35.8445,35.6269,35.706,125159.0
2020-05-15 11:20:00,36.12,36.57,36.05,36.49,152422.0,35.7258,36.1709,35.6565,36.0917,152422.0
2020-05-15 11:25:00,36.49,36.56,36.3,36.35,88603.0,36.0917,36.161,35.9038,35.9533,88603.0
2020-05-15 11:30:00,36.38,36.48,36.3,36.41,111674.0,35.9829,36.0819,35.9038,36.0126,111674.0
2020-05-15 11:35:00,36.38,36.38,36.11,36.19,136374.0,35.9829,35.9829,35.7159,35.795,136374.0
2020-05-15 11:40:00,36.23,36.41,36.08,36.35,147099.0,35.8346,36.0126,35.6862,35.9533,147099.0
2020-05-15 11:45:00,36.34,36.41,36.16,36.19,66255.0,35.9434,36.0126,35.7653,35.795,66255.0
2020-05-15 11:50:00,36.18,36.28,36.12,36.17,43977.0,35.7851,35.884,35.7258,35.7752,43977.0
2020-05-15 11:55:00,36.19,36.4,36.19,36.23,46721.0,35.795,36.0027,35.795,35.8346,46721.0
2020-05-15 12:00:00,36.2,36.43,36.16,36.43,84295.0,35.8049,36.0324,35.7653,36.0324,84295.0
2020-05-15 12:05:00,36.42,36.86,36.38,36.77,210290.0,36.0225,36.4577,35.9829,36.3687,210290.0
2020-05-15 12:10:00,36.76,36.79,36.6,36.65,108851.0,36.3588,36.3885,36.2005,36.25,108851.0
2020-05-15 12:15:00,36.66,36.66,36.51,36.62,83299.0,36.2599,36.2599,36.1115,36.2203,83299.0
2020-05-15 12:20:00,36.63,36.78,36.54,36.64,78420.0,36.2302,36.3786,36.1412,36.2401,78420.0
2020-05-15 12:25:00,36.63,36.76,36.52,36.63,49746.0,36.2302,36.3588,36.1214,36.2302,49746.0
2020-05-15 12:30:00,36.63,36.72,36.57,36.71,49400.0,36.2302,36.3192,36.1709,36.3093,49400.0
2020-05-15 12:35:00,36.73,36.77,36.64,36.7,58484.0,36.3291,36.3687,36.2401,36.2995,58484.0
2020-05-15 12:40:00,36.71,36.96,36.63,36.77,169312.0,36.3093,36.5566,36.2302,36.3687,169312.0
2020-05-15 12:45:00,36.76,36.82,36.64,36.73,125237.0,36.3588,36.4181,36.2401,36.3291,125237.0
2020-05-15 12:50:00,36.73,36.84,36.71,36.8,66230.0,36.3291,36.4379,36.3093,36.3984,66230.0
2020-05-15 12:55:00,36.8,36.82,36.64,36.8,46821.0,36.3984,36.4181,36.2401,36.3984,46821.0
2020-05-15 13:00:00,36.8,36.94,36.76,36.81,139377.0,36.3984,36.5368,36.3588,36.4082,139377.0
2020-05-15 13:05:00,36.8,36.92,36.73,36.89,97869.0,36.3984,36.517,36.3291,36.4874,97869.0
2020-05-15 13:10:00,36.91,37.55,36.91,37.45,476199.0,36.5072,37.1402,36.5072,37.0413,476199.0
2020-05-15 13:15:00,37.45,37.49,37.25,37.41,227359.0,37.0413,37.0808,36.8434,37.0017,227359.0
2020-05-15 13:20:00,37.41,37.5,37.28,37.38,131553.0,37.0017,37.0907,36.8731,36.972,131553.0
2020-05-15 13:25:00,37.4,37.46,37.3,37.4,99540.0,36.9918,37.0512,36.8929,36.9918,99540.0
2020-05-15 13:30:00,37.38,37.72,37.33,37.69,209072.0,36.972,37.3083,36.9226,37.2786,209072.0
2020-05-15 13:35:00,37.69,37.89,37.67,37.86,281880.0,37.2786,37.4765,37.2589,37.4468,281880.0
2020-05-15 13:40:00,37.86,37.95,37.7,37.83,247808.0,37.4468,37.5358,37.2885,37.4171,247808.0
2020-05-15 13:45:00,37.82,37.85,37.56,37.69,162609.0,37.4072,37.4369,37.1501,37.2786,162609.0
2020-05-15 13:50:00,37.69,37.97,37.58,37.9,232360.0,37.2786,37.5556,37.1698,37.4864,232360.0
2020-05-15 13:55:00,37.91,37.97,37.83,37.86,119141.0,37.4962,37.5556,37.4171,37.4468,119141.0
2020-05-15 14:00:00,37.86,38.27,37.86,38.21,367190.0,37.4468,37.8523,37.4468,37.793,367190.0
2020-05-15 14:05:00,38.22,38.22,37.99,38.11,191541.0,37.8029,37.8029,37.5754,37.6941,191541.0
2020-05-15 14:10:00,38.1,38.1,37.77,37.94,222343.0,37.6842,37.6842,37.3578,37.5259,222343.0
2020-05-15 14:15:00,37.95,38.05,37.8,37.86,144886.0,37.5358,37.6347,37.3874,37.4468,144886.0
2020-05-15 14:20:00,37.89,38.08,37.85,37.95,113079.0,37.4765,37.6644,37.4369,37.5358,113079.0
2020-05-15 14:25:00,37.95,37.95,37.67,37.84,124985.0,37.5358,37.5358,37.2589,37.427,124985.0
2020-05-15 14:30:00,37.87,37.88,37.7,37.71,94095.0,37.4567,37.4666,37.2885,37.2984,94095.0
2020-05-15 14:35:00,37.72,37.72,37.37,37.59,252764.0,37.3083,37.3083,36.9621,37.1797,252764.0
2020-05-15 14:40:00,37.58,37.63,37.41,37.48,119757.0,37.1698,37.2193,37.0017,37.0709,119757.0
2020-05-15 14:45:00,37.48,37.86,37.47,37.74,152524.0,37.0709,37.4468,37.061,37.3281,152524.0
2020-05-15 14:50:00,37.74,37.89,37.72,37.74,101325.0,37.3281,37.4765,37.3083,37.3281,101325.0
2020-05-15 14:55:00,37.74,37.78,37.42,37.43,138161.0,37.3281,37.3677,37.0116,37.0215,138161.0
2020-05-15 15:00:00,37.45,37.59,37.39,37.46,161847.0,37.0413,37.1797,36.9819,37.0512,161847.0
2020-05-15 15:05:00,37.45,37.51,37.34,37.5,170753.0,37.0413,37.1006,36.9325,37.0907,170753.0
2020-05-15 15:10:00,37.5,37.6,37.42,37.55,102882.0,37.0907,37.1896,37.0116,37.1402,102882.0
2020-05-15 15:15:00,37.51,37.56,37.41,37.48,86183.0,37.1006,37.1501,37.0017,37.0709,86183.0
2020-05-15 15:20:00,37.49,37.64,37.42,37.58,117588.0,37.0808,37.2292,37.0116,37.1698,117588.0
2020-05-15 15:25:00,37.56,37.7,37.53,37.65,135825.0,37.1501,37.2885,37.1204,37.2391,135825.0
2020-05-15 15:30:00,37.65,37.69,37.52,37.6,190902.0,37.2391,37.2786,37.1105,37.1896,190902.0
2020-05-15 15:35:00,37.6,37.6,37.05,37.16,302028.0,37.1896,37.1896,36.6456,36.7544,302028.0
2020-05-15 15:40:00,37.16,37.19,37.06,37.11,224180.0,36.7544,36.7841,36.6555,36.705,224180.0
2020-05-15 15:45:00,37.11,37.35,37.06,37.31,203191.0,36.705,36.9424,36.6555,36.9028,203191.0
2020-05-15 15:50:00,37.29,37.45,37.21,37.37,247031.0,36.883,37.0413,36.8039,36.9621,247031.0
2020-05-15 15:55:00,37.37,37.51,37.37,37.44,343957.0,36.9621,37.1006,36.9621,37.0314,343957.0
2020-05-18 09:30:00,41.2,42.53,41.2,42.51,1462996.0,40.7503,42.0658,40.7503,42.046,1462996.0
2020-05-18 09:35:00,42.52,42.64,42.03,42.29,699670.0,42.0559,42.1746,41.5713,41.8284,699670.0
2020-05-18 09:40:00,42.29,42.65,41.61,41.9,624721.0,41.8284,42.1845,41.1559,41.4427,624721.0
2020-05-18 09:45:00,41.9,42.48,41.45,42.33,556439.0,41.4427,42.0164,40.9976,41.868,556439.0
2020-05-18 09:50:00,42.32,42.9,42.23,42.42,620421.0,41.8581,42.4318,41.7691,41.957,620421.0
2020-05-18 09:55:00,42.42,43.79,42.24,43.43,985725.0,41.957,43.3121,41.779,42.956,985725.0
2020-05-18 10:00:00,43.41,43.79,43.17,43.47,673555.0,42.9362,43.3121,42.6988,42.9956,673555.0
2020-05-18 10:05:00,43.47,43.96,43.1,43.23,694354.0,42.9956,43.4802,42.6296,42.7582,694354.0
2020-05-18 10:10:00,43.2,43.4,42.82,43.0,697624.0,42.7285,42.9263,42.3527,42.5307,697624.0
2020-05-18 10:15:00,42.97,43.6,42.86,43.52,561241.0,42.501,43.1241,42.3922,43.045,561241.0
2020-05-18 10:20:00,43.52,43.54,42.91,42.96,370898.0,43.045,43.0648,42.4417,42.4911,370898.0
2020-05-18 10:25:00,42.97,43.2,42.95,42.98,297777.0,42.501,42.7285,42.4812,42.5109,297777.0
2020-05-18 10:30:00,42.98,43.24,42.86,43.19,333825.0,42.5109,42.7681,42.3922,42.7186,333825.0
2020-05-18 10:35:00,43.22,43.79,43.13,43.79,470285.0,42.7483,43.3121,42.6593,43.3121,470285.0
2020-05-18 10:40:00,43.78,44.14,43.7,43.93,771128.0,43.3022,43.6582,43.2231,43.4505,771128.0
2020-05-18 10:45:00,43.93,44.59,43.83,44.4,582455.0,43.4505,44.1033,43.3516,43.9154,582455.0
2020-05-18 10:50:00,44.38,44.55,44.05,44.1,374871.0,43.8956,44.0638,43.5692,43.6187,374871.0
2020-05-18 10:55:00,44.1,44.32,43.88,43.93,388116.0,43.6187,43.8363,43.4011,43.4505,388116.0
2020-05-18 11:00:00,43.96,44.24,43.82,44.12,288486.0,43.4802,43.7572,43.3417,43.6385,288486.0
2020-05-18 11:05:00,44.11,44.23,43.97,44.14,236015.0,43.6286,43.7473,43.4901,43.6582,236015.0
2020-05-18 11:10:00,44.14,44.24,43.83,43.9,315822.0,43.6582,43.7572,43.3516,43.4209,315822.0
2020-05-18 11:15:00,43.91,44.1,43.58,44.05,306326.0,43.4308,43.6187,43.1044,43.5692,306326.0
2020-05-18 11:20:00,44.08,44.44,44.0,44.39,341810.0,43.5989,43.955,43.5198,43.9055,341810.0
2020-05-18 11:25:00,44.38,44.45,44.01,44.18,281715.0,43.8956,43.9649,43.5297,43.6978,281715.0
2020-05-18 11:30:00,44.2,44.21,43.97,44.2,187961.0,43.7176,43.7275,43.4901,43.7176,187961.0
2020-05-18 11:35:00,44.21,44.24,43.73,43.81,316249.0,43.7275,43.7572,43.2527,43.3319,316249.0
2020-05-18 11:40:00,43.81,43.98,43.67,43.72,172691.0,43.3319,43.5,43.1934,43.2428,172691.0
2020-05-18 11:45:00,43.72,43.96,43.37,43.38,223044.0,43.2428,43.4802,42.8967,42.9065,223044.0
2020-05-18 11:50:00,43.37,43.72,43.37,43.65,213793.0,42.8967,43.2428,42.8967,43.1736,213793.0
2020-05-18 11:55:00,43.63,43.85,43.57,43.75,145913.0,43.1538,43.3714,43.0945,43.2725,145913.0
2020-05-18 12:00:00,43.76,44.13,43.63,43.83,218324.0,43.2824,43.6484,43.1538,43.3516,218324.0
2020-05-18 12:05:00,43.85,44.06,43.71,43.87,162511.0,43.3714,43.5791,43.2329,43.3912,162511.0
2020-05-18 12:10:00,43.87,43.89,43.69,43.78,118159.0,43.3912,43.411,43.2132,43.3022,118159.0
2020-05-18 12:15:00,43.78,43.9,43.62,43.64,121833.0,43.3022,43.4209,43.1439,43.1637,121833.0
2020-05-18 12:20:00,43.62,43.88,43.59,43.81,126806.0,43.1439,43.4011,43.1143,43.3319,126806.0
2020-05-18 12:25:00,43.82,44.15,43.76,44.02,174097.0,43.3417,43.6681,43.2824,43.5396,174097.0
2020-05-18 12:30:00,44.0,44.25,43.98,44.12,178087.0,43.5198,43.767,43.5,43.6385,178087.0
2020-05-18 12:35:00,44.14,44.23,44.03,44.13,165392.0,43.6582,43.7473,43.5494,43.6484,165392.0
2020-05-18 12:40:00,44.14,44.18,43.89,43.99,116361.0,43.6582,43.6978,43.411,43.5099,116361.0
2020-05-18 12:45:00,44.0,44.03,43.8,43.87,98163.0,43.5198,43.5494,43.322,43.3912,98163.0
2020-05-18 12:50:00,43.89,44.12,43.88,44.07,127751.0,43.411,43.6385,43.4011,43.589,127751.0
2020-05-18 12:55:00,44.07,44.26,44.06,44.15,170660.0,43.589,43.7769,43.5791,43.6681,170660.0
2020-05-18 13:00:00,44.16,44.45,44.13,44.44,252843.0,43.678,43.9649,43.6484,43.955,252843.0
2020-05-18 13:05:00,44.43,44.52,44.28,44.31,217587.0,43.9451,44.0341,43.7967,43.8264,217587.0
2020-05-18 13:10:00,44.3,44.5,44.3,44.48,125348.0,43.8165,44.0143,43.8165,43.9945,125348.0
2020-05-18 13:15:00,44.49,44.69,44.38,44.66,237818.0,44.0044,44.2022,43.8956,44.1726,237818.0
2020-05-18 13:20:00,44.64,44.86,44.62,44.72,315652.0,44.1528,44.3704,44.133,44.2319,315652.0
2020-05-18 13:25:00,44.71,44.76,44.51,44.69,199965.0,44.222,44.2715,44.0242,44.2022,199965.0
2020-05-18 13:30:00,44.7,44.7,44.37,44.51,216487.0,44.2121,44.2121,43.8857,44.0242,216487.0
2020-05-18 13:35:00,44.54,44.74,44.53,44.64,185320.0,44.0539,44.2517,44.044,44.1528,185320.0
2020-05-18 13:40:00,44.63,44.97,44.56,44.93,295316.0,44.1429,44.4792,44.0737,44.4396,295316.0
2020-05-18 13:45:00,44.91,44.98,44.66,44.7,183108.0,44.4198,44.4891,44.1726,44.2121,183108.0
2020-05-18 13:50:00,44.7,44.72,44.45,44.64,186654.0,44.2121,44.2319,43.9649,44.1528,186654.0
2020-05-18 13:55:00,44.65,44.69,44.36,44.47,175735.0,44.1627,44.2022,43.8758,43.9846,175735.0
2020-05-18 14:00:00,44.48,44.5,44.14,44.26,197688.0,43.9945,44.0143,43.6582,43.7769,197688.0
2020-05-18 14:05:00,44.28,44.29,43.78,43.94,328036.0,43.7967,43.8066,43.3022,43.4604,328036.0
2020-05-18 14:10:00,43.93,43.95,43.67,43.81,266429.0,43.4505,43.4703,43.1934,43.3319,266429.0
2020-05-18 14:15:00,43.8,43.82,43.28,43.4,403883.0,43.322,43.3417,42.8076,42.9263,403883.0
2020-05-18 14:20:00,43.4,43.51,42.83,43.05,567895.0,42.9263,43.0351,42.3625,42.5801,567895.0
2020-05-18 14:25:00,43.07,43.53,43.06,43.27,389928.0,42.5999,43.0549,42.59,42.7977,389928.0
2020-05-18 14:30:00,43.26,43.67,43.26,43.63,319086.0,42.7879,43.1934,42.7879,43.1538,319086.0
2020-05-18 14:35:00,43.64,43.68,43.31,43.53,217416.0,43.1637,43.2033,42.8373,43.0549,217416.0
2020-05-18 14:40:00,43.54,43.62,43.4,43.42,163116.0,43.0648,43.1439,42.9263,42.9461,163116.0
2020-05-18 14:45:00,43.43,43.59,43.21,43.3,186185.0,42.956,43.1143,42.7384,42.8274,186185.0
2020-05-18 14:50:00,43.27,43.46,43.15,43.36,170121.0,42.7977,42.9857,42.6791,42.8868,170121.0
2020-05-18 14:55:00,43.35,43.63,43.28,43.54,145006.0,42.8769,43.1538,42.8076,43.0648,145006.0
2020-05-18 15:00:00,43.54,43.98,43.51,43.86,268430.0,43.0648,43.5,43.0351,43.3813,268430.0
2020-05-18 15:05:00,43.86,44.24,43.86,44.2,326736.0,43.3813,43.7572,43.3813,43.7176,326736.0
2020-05-18 15:10:00,44.19,44.23,43.95,44.03,225191.0,43.7077,43.7473,43.4703,43.5494,225191.0
2020-05-18 15:15:00,44.02,44.24,43.84,44.18,232256.0,43.5396,43.7572,43.3615,43.6978,232256.0
2020-05-18 15:20:00,44.15,44.15,43.92,43.98,102405.0,43.6681,43.6681,43.4406,43.5,102405.0
2020-05-18 15:25:00,43.97,44.09,43.95,44.01,128726.0,43.4901,43.6088,43.4703,43.5297,128726.0
2020-05-18 15:30:00,44.01,44.25,43.96,44.0,252348.0,43.5297,43.767,43.4802,43.5198,252348.0
2020-05-18 15:35:00,43.99,44.06,43.8,43.98,288739.0,43.5099,43.5791,43.322,43.5,288739.0
2020-05-18 15:40:00,44.0,44.01,43.8,43.88,230900.0,43.5198,43.5297,43.322,43.4011,230900.0
2020-05-18 15:45:00,43.89,44.09,43.81,44.0,297265.0,43.411,43.6088,43.3319,43.5198,297265.0
2020-05-18 15:50:00,44.0,44.09,43.71,43.77,415229.0,43.5198,43.6088,43.2329,43.2923,415229.0
2020-05-18 15:55:00,43.75,43.79,43.51,43.69,677060.0,43.2725,43.3121,43.0351,43.2132,677060.0
2020-05-19 09:30:00,43.76,43.76,42.48,42.52,547382.0,43.2824,43.2824,42.0164,42.0559,547382.0
2020-05-19 09:35:00,42.51,42.84,42.15,42.39,466218.0,42.046,42.3724,41.69,41.9273,466218.0
2020-05-19 09:40:00,42.39,42.48,41.52,42.01,565827.0,41.9273,42.0164,41.0668,41.5515,565827.0
2020-05-19 09:45:00,42.03,42.04,41.04,41.06,481464.0,41.5713,41.5812,40.5921,40.6119,481464.0
2020-05-19 09:50:00,41.09,41.9,40.92,41.77,489735.0,40.6415,41.4427,40.4734,41.3141,489735.0
2020-05-19 09:55:00,41.79,42.46,41.75,42.27,384887.0,41.3339,41.9966,41.2943,41.8087,384887.0
2020-05-19 10:00:00,42.27,42.31,41.64,41.97,310894.0,41.8087,41.8482,41.1855,41.5119,310894.0
2020-05-19 10:05:00,42.01,42.6,42.0,42.5,372863.0,41.5515,42.1351,41.5416,42.0361,372863.0
2020-05-19 10:10:00,42.47,42.9,42.17,42.77,346419.0,42.0065,42.4318,41.7097,42.3032,346419.0
2020-05-19 10:15:00,42.77,42.8,42.08,42.33,265969.0,42.3032,42.3329,41.6207,41.868,265969.0
2020-05-19 10:20:00,42.33,42.74,42.22,42.62,182642.0,41.868,42.2735,41.7592,42.1548,182642.0
2020-05-19 10:25:00,42.6,42.88,42.41,42.6,208880.0,42.1351,42.412,41.9471,42.1351,208880.0
2020-05-19 10:30:00,42.6,42.76,42.34,42.59,192248.0,42.1351,42.2933,41.8779,42.1252,192248.0
2020-05-19 10:35:00,42.6,42.62,42.24,42.37,129783.0,42.1351,42.1548,41.779,41.9076,129783.0
2020-05-19 10:40:00,42.33,42.42,41.88,42.12,211923.0,41.868,41.957,41.4229,41.6603,211923.0
2020-05-19 10:45:00,42.13,42.82,42.13,42.72,225369.0,41.6702,42.3527,41.6702,42.2537,225369.0
2020-05-19 10:50:00,42.73,43.21,42.72,43.2,315839.0,42.2636,42.7384,42.2537,42.7285,315839.0
2020-05-19 10:55:00,43.19,43.3,42.91,43.22,247970.0,42.7186,42.8274,42.4417,42.7483,247970.0
2020-05-19 11:00:00,43.23,43.51,42.99,43.5,243945.0,42.7582,43.0351,42.5208,43.0252,243945.0
2020-05-19 11:05:00,43.51,43.56,43.17,43.43,203005.0,43.0351,43.0846,42.6988,42.956,203005.0
2020-05-19 11:10:00,43.41,43.64,43.32,43.32,168632.0,42.9362,43.1637,42.8472,42.8472,168632.0
2020-05-19 11:15:00,43.33,43.94,43.32,43.84,236776.0,42.8571,43.4604,42.8472,43.3615,236776.0
2020-05-19 11:20:00,43.88,44.2,43.79,44.11,400243.0,43.4011,43.7176,43.3121,43.6286,400243.0
2020-05-19 11:25:00,44.11,44.31,43.88,43.91,265885.0,43.6286,43.8264,43.4011,43.4308,265885.0
2020-05-19 11:30:00,43.91,44.27,43.81,44.05,201413.0,43.4308,43.7868,43.3319,43.5692,201413.0
2020-05-19 11:35:00,44.04,44.22,43.67,43.8,172348.0,43.5593,43.7374,43.1934,43.322,172348.0
2020-05-19 11:40:00,43.79,44.03,43.78,43.83,122192.0,43.3121,43.5494,43.3022,43.3516,122192.0
2020-05-19 11:45:00,43.84,43.94,43.58,43.64,164320.0,43.3615,43.4604,43.1044,43.1637,164320.0
2020-05-19 11:50:00,43.63,43.75,43.41,43.61,195853.0,43.1538,43.2725,42.9362,43.134,195853.0
2020-05-19 11:55:00,43.6,43.68,43.35,43.61,164729.0,43.1241,43.2033,42.8769,43.134,164729.0
2020-05-19 12:00:00,43.63,43.68,43.35,43.51,255441.0,43.1538,43.2033,42.8769,43.0351,255441.0
2020-05-19 12:05:00,43.52,43.65,43.44,43.55,122394.0,43.045,43.1736,42.9659,43.0747,122394.0
2020-05-19 12:10:00,43.56,43.72,43.48,43.59,227154.0,43.0846,43.2428,43.0055,43.1143,227154.0
2020-05-19 12:15:00,43.58,43.9,43.53,43.69,237861.0,43.1044,43.4209,43.0549,43.2132,237861.0
2020-05-19 12:20:00,43.68,43.78,43.63,43.65,99245.0,43.2033,43.3022,43.1538,43.1736,99245.0
2020-05-19 12:25:00,43.64,43.67,43.07,43.07,261314.0,43.1637,43.1934,42.5999,42.5999,261314.0
2020-05-19 12:30:00,43.1,43.29,43.05,43.08,223322.0,42.6296,42.8175,42.5801,42.6098,223322.0
2020-05-19 12:35:00,43.09,43.14,42.92,43.11,241905.0,42.6197,42.6692,42.4516,42.6395,241905.0
2020-05-19 12:40:00,43.1,43.56,43.1,43.48,339480.0,42.6296,43.0846,42.6296,43.0055,339480.0
2020-05-19 12:45:00,43.46,43.57,43.33,43.33,163586.0,42.9857,43.0945,42.8571,42.8571,163586.0
2020-05-19 12:50:00,43.34,43.5,43.31,43.5,74491.0,42.867,43.0252,42.8373,43.0252,74491.0
2020-05-19 12:55:00,43.47,43.54,43.35,43.36,90498.0,42.9956,43.0648,42.8769,42.8868,90498.0
2020-05-19 13:00:00,43.37,43.48,43.07,43.1,120275.0,42.8967,43.0055,42.5999,42.6296,120275.0
2020-05-19 13:05:00,43.11,43.34,43.11,43.28,92899.0,42.6395,42.867,42.6395,42.8076,92899.0
2020-05-19 13:10:00,43.26,43.53,43.24,43.46,95527.0,42.7879,43.0549,42.7681,42.9857,95527.0
2020-05-19 13:15:00,43.46,43.64,43.36,43.44,100863.0,42.9857,43.1637,42.8868,42.9659,100863.0
2020-05-19 13:20:00,43.43,43.44,43.24,43.42,111292.0,42.956,42.9659,42.7681,42.9461,111292.0
2020-05-19 13:25:00,43.43,43.55,43.36,43.42,81190.0,42.956,43.0747,42.8868,42.9461,81190.0
2020-05-19 13:30:00,43.41,43.44,43.28,43.31,68786.0,42.9362,42.9659,42.8076,42.8373,68786.0
2020-05-19 13:35:00,43.31,43.48,43.25,43.36,60368.0,42.8373,43.0055,42.778,42.8868,60368.0
2020-05-19 13:40:00,43.35,43.41,43.17,43.36,155379.0,42.8769,42.9362,42.6988,42.8868,155379.0
2020-05-19 13:45:00,43.38,43.55,43.32,43.48,131081.0,42.9065,43.0747,42.8472,43.0055,131081.0
2020-05-19 13:50:00,43.47,43.54,43.33,43.45,91840.0,42.9956,43.0648,42.8571,42.9758,91840.0
2020-05-19 13:55:00,43.46,43.53,43.45,43.48,44158.0,42.9857,43.0549,42.9758,43.0055,44158.0
2020-05-19 14:00:00,43.45,43.5,43.26,43.41,67130.0,42.9758,43.0252,42.7879,42.9362,67130.0
2020-05-19 14:05:00,43.41,43.82,43.38,43.73,132603.0,42.9362,43.3417,42.9065,43.2527,132603.0
2020-05-19 14:10:00,43.71,43.86,43.69,43.82,100584.0,43.2329,43.3813,43.2132,43.3417,100584.0
2020-05-19 14:15:00,43.82,43.83,43.65,43.71,78595.0,43.3417,43.3516,43.1736,43.2329,78595.0
2020-05-19 14:20:00,43.7,43.86,43.61,43.85,107065.0,43.2231,43.3813,43.134,43.3714,107065.0
2020-05-19 14:25:00,43.85,43.85,43.57,43.58,87094.0,43.3714,43.3714,43.0945,43.1044,87094.0
2020-05-19 14:30:00,43.6,43.73,43.45,43.7,81685.0,43.1241,43.2527,42.9758,43.2231,81685.0
2020-05-19 14:35:00,43.69,43.76,43.62,43.72,59018.0,43.2132,43.2824,43.1439,43.2428,59018.0
2020-05-19 14:40:00,43.71,43.76,43.59,43.69,77175.0,43.2329,43.2824,43.1143,43.2132,77175.0
2020-05-19 14:45:00,43.69,43.8,43.62,43.77,56863.0,43.2132,43.322,43.1439,43.2923,56863.0
2020-05-19 14:50:00,43.76,43.77,43.51,43.59,102618.0,43.2824,43.2923,43.0351,43.1143,102618.0
2020-05-19 14:55:00,43.59,43.64,42.72,42.86,227627.0,43.1143,43.1637,42.2537,42.3922,227627.0
2020-05-19 15:00:00,42.84,43.23,42.74,43.08,237228.0,42.3724,42.7582,42.2735,42.6098,237228.0
2020-05-19 15:05:00,43.09,43.3,43.05,43.22,100069.0,42.6197,42.8274,42.5801,42.7483,100069.0
2020-05-19 15:10:00,43.25,43.55,43.16,43.37,95427.0,42.778,43.0747,42.6889,42.8967,95427.0
2020-05-19 15:15:00,43.42,43.42,43.04,43.05,98760.0,42.9461,42.9461,42.5703,42.5801,98760.0
2020-05-19 15:20:00,43.04,43.26,42.93,43.1,134827.0,42.5703,42.7879,42.4615,42.6296,134827.0
2020-05-19 15:25:00,43.14,43.2,42.92,43.12,147207.0,42.6692,42.7285,42.4516,42.6494,147207.0
2020-05-19 15:30:00,43.1,43.14,42.82,43.07,154030.0,42.6296,42.6692,42.3527,42.5999,154030.0
2020-05-19 15:35:00,43.05,43.12,42.74,42.77,155858.0,42.5801,42.6494,42.2735,42.3032,155858.0
2020-05-19 15:40:00,42.79,42.87,42.45,42.5,191895.0,42.323,42.4021,41.9867,42.0361,191895.0
2020-05-19 15:45:00,42.48,42.63,42.32,42.34,232242.0,42.0164,42.1647,41.8581,41.8779,232242.0
2020-05-19 15:50:00,42.33,42.38,41.95,42.02,284110.0,41.868,41.9175,41.4922,41.5614,284110.0
2020-05-19 15:55:00,42.01,42.24,42.0,42.15,383299.0,41.5515,41.779,41.5416,41.69,383299.0
2020-05-20 09:30:00,43.2,43.24,41.67,42.55,963869.0,42.7285,42.7681,41.2152,42.0856,963869.0
2020-05-20 09:35:00,42.57,42.9,42.11,42.14,594094.0,42.1054,42.4318,41.6504,41.6801,594094.0
2020-05-20 09:40:00,42.12,42.68,41.98,42.18,459306.0,41.6603,42.2142,41.5218,41.7196,459306.0
2020-05-20 09:45:00,42.18,42.84,42.06,42.54,311976.0,41.7196,42.3724,41.601,42.0757,311976.0
2020-05-20 09:50:00,42.53,42.75,42.23,42.47,269478.0,42.0658,42.2834,41.7691,42.0065,269478.0
2020-05-20 09:55:00,42.45,43.15,42.4,42.86,451701.0,41.9867,42.6791,41.9372,42.3922,451701.0
2020-05-20 10:00:00,42.85,43.62,42.75,43.43,461064.0,42.3823,43.1439,42.2834,42.956,461064.0
2020-05-20 10:05:00,43.44,43.45,42.82,42.97,336511.0,42.9659,42.9758,42.3527,42.501,336511.0
2020-05-20 10:10:00,42.97,43.17,42.56,42.8,296384.0,42.501,42.6988,42.0955,42.3329,296384.0
2020-05-20 10:15:00,42.8,42.97,42.24,42.34,411641.0,42.3329,42.501,41.779,41.8779,411641.0
2020-05-20 10:20:00,42.38,42.56,42.02,42.09,411390.0,41.9175,42.0955,41.5614,41.6306,411390.0
2020-05-20 10:25:00,42.09,42.14,41.36,41.97,699195.0,41.6306,41.6801,40.9086,41.5119,699195.0
2020-05-20 10:30:00,41.98,42.06,41.44,42.01,459190.0,41.5218,41.601,40.9877,41.5515,459190.0
2020-05-20 10:35:00,42.02,42.16,41.55,41.67,286819.0,41.5614,41.6999,41.0965,41.2152,286819.0
2020-05-20 10:40:00,41.68,41.71,40.66,40.76,805687.0,41.2251,41.2548,40.2162,40.3151,805687.0
2020-05-20 10:45:00,40.76,41.45,40.75,41.04,539525.0,40.3151,40.9976,40.3052,40.5921,539525.0
2020-05-20 10:50:00,41.05,41.44,40.91,41.33,441864.0,40.602,40.9877,40.4635,40.8789,441864.0
2020-05-20 10:55:00,41.34,41.57,40.91,40.98,360062.0,40.8888,41.1163,40.4635,40.5327,360062.0
2020-05-20 11:00:00,40.99,41.0,39.71,40.09,974844.0,40.5426,40.5525,39.2766,39.6525,974844.0
2020-05-20 11:05:00,40.1,40.44,39.91,40.34,487385.0,39.6623,39.9986,39.4744,39.8997,487385.0
2020-05-20 11:10:00,40.32,40.74,40.15,40.7,372129.0,39.8799,40.2954,39.7118,40.2558,372129.0
2020-05-20 11:15:00,40.71,40.94,40.4,40.89,360251.0,40.2657,40.4932,39.9591,40.4437,360251.0
2020-05-20 11:20:00,40.9,40.93,40.42,40.53,215269.0,40.4536,40.4833,39.9788,40.0876,215269.0
2020-05-20 11:25:00,40.55,40.84,40.46,40.52,160365.0,40.1074,40.3943,40.0184,40.0778,160365.0
2020-05-20 11:30:00,40.52,40.55,40.22,40.5,226184.0,40.0778,40.1074,39.781,40.058,226184.0
2020-05-20 11:35:00,40.48,40.7,40.18,40.33,196286.0,40.0382,40.2558,39.7415,39.8898,196286.0
2020-05-20 11:40:00,40.35,40.57,40.29,40.48,195109.0,39.9096,40.1272,39.8503,40.0382,195109.0
2020-05-20 11:45:00,40.48,40.76,40.46,40.6,271417.0,40.0382,40.3151,40.0184,40.1569,271417.0
2020-05-20 11:50:00,40.6,40.84,40.52,40.79,309208.0,40.1569,40.3943,40.0778,40.3448,309208.0
2020-05-20 11:55:00,40.79,41.23,40.78,41.08,363263.0,40.3448,40.78,40.3349,40.6316,363263.0
2020-05-20 12:00:00,41.1,41.13,40.67,40.93,274122.0,40.6514,40.6811,40.2261,40.4833,274122.0
2020-05-20 12:05:00,40.9,41.0,40.63,40.71,131400.0,40.4536,40.5525,40.1866,40.2657,131400.0
2020-05-20 12:10:00,40.69,40.87,40.58,40.63,156337.0,40.2459,40.4239,40.1371,40.1866,156337.0
2020-05-20 12:15:00,40.63,40.7,40.26,40.49,197235.0,40.1866,40.2558,39.8206,40.0481,197235.0
2020-05-20 12:20:00,40.5,40.56,40.16,40.22,177559.0,40.058,40.1173,39.7217,39.781,177559.0
2020-05-20 12:25:00,40.24,40.48,40.23,40.35,168679.0,39.8008,40.0382,39.7909,39.9096,168679.0
2020-05-20 12:30:00,40.35,40.38,40.11,40.29,208873.0,39.9096,39.9393,39.6722,39.8503,208873.0
2020-05-20 12:35:00,40.29,40.41,40.25,40.35,214755.0,39.8503,39.969,39.8107,39.9096,214755.0
2020-05-20 12:40:00,40.35,40.54,40.26,40.34,225822.0,39.9096,40.0975,39.8206,39.8997,225822.0
2020-05-20 12:45:00,40.34,40.56,40.33,40.47,115581.0,39.8997,40.1173,39.8898,40.0283,115581.0
2020-05-20 12:50:00,40.47,40.75,40.45,40.73,128115.0,40.0283,40.3052,40.0085,40.2855,128115.0
2020-05-20 12:55:00,40.72,41.06,40.68,41.03,187987.0,40.2756,40.6119,40.236,40.5822,187987.0
2020-05-20 13:00:00,41.02,41.06,40.8,40.89,137200.0,40.5723,40.6119,40.3547,40.4437,137200.0
2020-05-20 13:05:00,40.91,40.98,40.75,40.83,121724.0,40.4635,40.5327,40.3052,40.3844,121724.0
2020-05-20 13:10:00,40.83,41.29,40.77,41.24,273736.0,40.3844,40.8394,40.325,40.7899,273736.0
2020-05-20 13:15:00,41.26,41.29,41.04,41.1,151506.0,40.8097,40.8394,40.5921,40.6514,151506.0
2020-05-20 13:20:00,41.14,41.19,40.93,41.01,140649.0,40.691,40.7404,40.4833,40.5624,140649.0
2020-05-20 13:25:00,41.02,41.12,40.83,40.88,114855.0,40.5723,40.6712,40.3844,40.4338,114855.0
2020-05-20 13:30:00,40.88,40.95,40.68,40.77,88524.0,40.4338,40.5031,40.236,40.325,88524.0
2020-05-20 13:35:00,40.77,40.95,40.75,40.92,78648.0,40.325,40.5031,40.3052,40.4734,78648.0
2020-05-20 13:40:00,40.95,41.17,40.79,41.16,96637.0,40.5031,40.7207,40.3448,40.7108,96637.0
2020-05-20 13:45:00,41.15,41.15,40.91,41.08,80311.0,40.7009,40.7009,40.4635,40.6316,80311.0
2020-05-20 13:50:00,41.1,41.15,40.86,40.95,87996.0,40.6514,40.7009,40.414,40.5031,87996.0
2020-05-20 13:55:00,40.93,41.02,40.87,41.0,79307.0,40.4833,40.5723,40.4239,40.5525,79307.0
2020-05-20 14:00:00,40.98,41.03,40.83,40.91,63842.0,40.5327,40.5822,40.3844,40.4635,63842.0
2020-05-20 14:05:00,40.93,41.13,40.9,40.93,75073.0,40.4833,40.6811,40.4536,40.4833,75073.0
2020-05-20 14:10:00,40.92,41.1,40.87,40.98,61492.0,40.4734,40.6514,40.4239,40.5327,61492.0
2020-05-20 14:15:00,40.98,41.0,40.76,40.85,122153.0,40.5327,40.5525,40.3151,40.4042,122153.0
2020-05-20 14:20:00,40.86,41.23,40.83,41.15,165928.0,40.414,40.78,40.3844,40.7009,165928.0
2020-05-20 14:25:00,41.16,41.36,41.0,41.28,135637.0,40.7108,40.9086,40.5525,40.8295,135637.0
2020-05-20 14:30:00,41.27,41.3,41.15,41.23,67182.0,40.8196,40.8492,40.7009,40.78,67182.0
2020-05-20 14:35:00,41.2,41.29,41.14,41.18,68105.0,40.7503,40.8394,40.691,40.7306,68105.0
2020-05-20 14:40:00,41.18,41.24,41.07,41.18,79791.0,40.7306,40.7899,40.6218,40.7306,79791.0
2020-05-20 14:45:00,41.18,41.55,41.15,41.51,164030.0,40.7306,41.0965,40.7009,41.057,164030.0
2020-05-20 14:50:00,41.51,41.68,41.37,41.59,184041.0,41.057,41.2251,40.9185,41.1361,184041.0
2020-05-20 14:55:00,41.62,41.62,41.28,41.35,143787.0,41.1658,41.1658,40.8295,40.8987,143787.0
2020-05-20 15:00:00,41.34,41.51,41.13,41.17,131605.0,40.8888,41.057,40.6811,40.7207,131605.0
2020-05-20 15:05:00,41.18,41.28,41.11,41.22,107617.0,40.7306,40.8295,40.6613,40.7701,107617.0
2020-05-20 15:10:00,41.23,41.3,40.91,41.04,175469.0,40.78,40.8492,40.4635,40.5921,175469.0
2020-05-20 15:15:00,41.03,41.26,41.02,41.13,158241.0,40.5822,40.8097,40.5723,40.6811,158241.0
2020-05-20 15:20:00,41.14,41.27,41.1,41.13,114550.0,40.691,40.8196,40.6514,40.6811,114550.0
2020-05-20 15:25:00,41.1,41.12,40.9,41.05,128205.0,40.6514,40.6712,40.4536,40.602,128205.0
2020-05-20 15:30:00,41.04,41.04,40.72,40.73,170659.0,40.5921,40.5921,40.2756,40.2855,170659.0
2020-05-20 15:35:00,40.75,40.88,40.64,40.65,143563.0,40.3052,40.4338,40.1964,40.2063,143563.0
2020-05-20 15:40:00,40.65,40.84,40.6,40.82,161557.0,40.2063,40.3943,40.1569,40.3745,161557.0
2020-05-20 15:45:00,40.8,40.88,40.65,40.73,189161.0,40.3547,40.4338,40.2063,40.2855,189161.0
2020-05-20 15:50:00,40.73,40.77,40.56,40.57,247668.0,40.2855,40.325,40.1173,40.1272,247668.0
2020-05-20 15:55:00,40.56,40.77,40.56,40.74,522499.0,40.1173,40.325,40.1173,40.2954,522499.0
2020-05-21 09:30:00,41.2,41.6,40.35,41.42,714407.0,40.7503,41.146,39.9096,40.9679,714407.0
2020-05-21 09:35:00,41.46,42.38,41.34,42.25,705861.0,41.0075,41.9175,40.8888,41.7889,705861.0
2020-05-21 09:40:00,42.23,42.6,41.85,42.51,558880.0,41.7691,42.1351,41.3932,42.046,558880.0
2020-05-21 09:45:00,42.47,42.62,41.97,42.27,333530.0,42.0065,42.1548,41.5119,41.8087,333530.0
2020-05-21 09:50:00,42.24,42.86,42.09,42.62,556307.0,41.779,42.3922,41.6306,42.1548,556307.0
2020-05-21 09:55:00,42.56,43.25,42.3,43.12,531404.0,42.0955,42.778,41.8383,42.6494,531404.0
2020-05-21 10:00:00,43.15,43.42,42.89,43.11,377928.0,42.6791,42.9461,42.4219,42.6395,377928.0
2020-05-21 10:05:00,43.1,43.57,43.09,43.43,430234.0,42.6296,43.0945,42.6197,42.956,430234.0
2020-05-21 10:10:00,43.45,44.05,43.44,43.99,753093.0,42.9758,43.5692,42.9659,43.5099,753093.0
2020-05-21 10:15:00,44.0,44.47,43.93,44.09,843336.0,43.5198,43.9846,43.4505,43.6088,843336.0
2020-05-21 10:20:00,44.08,44.8,44.04,44.7,667525.0,43.5989,44.311,43.5593,44.2121,667525.0
2020-05-21 10:25:00,44.7,45.07,44.2,44.42,985526.0,44.2121,44.5781,43.7176,43.9352,985526.0
2020-05-21 10:30:00,44.4,44.44,43.92,44.19,658206.0,43.9154,43.955,43.4406,43.7077,658206.0
2020-05-21 10:35:00,44.17,44.22,43.55,43.65,534525.0,43.6879,43.7374,43.0747,43.1736,534525.0
2020-05-21 10:40:00,43.65,44.7,43.62,44.48,668658.0,43.1736,44.2121,43.1439,43.9945,668658.0
2020-05-21 10:45:00,44.45,44.49,44.01,44.07,356814.0,43.9649,44.0044,43.5297,43.589,356814.0
2020-05-21 10:50:00,44.05,44.19,43.83,44.12,315860.0,43.5692,43.7077,43.3516,43.6385,315860.0
2020-05-21 10:55:00,44.09,44.41,44.02,44.09,225942.0,43.6088,43.9253,43.5396,43.6088,225942.0
2020-05-21 11:00:00,44.08,44.1,43.58,43.64,418218.0,43.5989,43.6187,43.1044,43.1637,418218.0
2020-05-21 11:05:00,43.62,43.75,43.25,43.38,455401.0,43.1439,43.2725,42.778,42.9065,455401.0
2020-05-21 11:10:00,43.38,43.8,43.12,43.42,409635.0,42.9065,43.322,42.6494,42.9461,409635.0
2020-05-21 11:15:00,43.4,43.42,42.81,42.95,456409.0,42.9263,42.9461,42.3428,42.4812,456409.0
2020-05-21 11:20:00,42.95,43.05,42.65,42.92,363160.0,42.4812,42.5801,42.1845,42.4516,363160.0
2020-05-21 11:25:00,42.92,43.17,42.57,43.07,286617.0,42.4516,42.6988,42.1054,42.5999,286617.0
2020-05-21 11:30:00,43.08,43.32,42.99,43.28,330514.0,42.6098,42.8472,42.5208,42.8076,330514.0
2020-05-21 11:35:00,43.31,43.8,43.25,43.77,332989.0,42.8373,43.322,42.778,43.2923,332989.0
2020-05-21 11:40:00,43.79,44.09,43.69,43.85,339793.0,43.3121,43.6088,43.2132,43.3714,339793.0
2020-05-21 11:45:00,43.83,44.02,43.56,43.67,223974.0,43.3516,43.5396,43.0846,43.1934,223974.0
2020-05-21 11:50:00,43.71,43.88,43.63,43.78,225250.0,43.2329,43.4011,43.1538,43.3022,225250.0
2020-05-21 11:55:00,43.78,43.86,43.6,43.64,159406.0,43.3022,43.3813,43.1241,43.1637,159406.0
2020-05-21 12:00:00,43.63,44.44,43.63,44.31,408294.0,43.1538,43.955,43.1538,43.8264,408294.0
2020-05-21 12:05:00,44.3,44.48,44.01,44.17,374886.0,43.8165,43.9945,43.5297,43.6879,374886.0
2020-05-21 12:10:00,44.18,44.31,43.96,44.21,131047.0,43.6978,43.8264,43.4802,43.7275,131047.0
2020-05-21 12:15:00,44.21,44.38,44.11,44.19,100690.0,43.7275,43.8956,43.6286,43.7077,100690.0
2020-05-21 12:20:00,44.2,44.4,44.13,44.14,207218.0,43.7176,43.9154,43.6484,43.6582,207218.0
2020-05-21 12:25:00,44.17,44.36,43.99,44.14,255729.0,43.6879,43.8758,43.5099,43.6582,255729.0
2020-05-21 12:30:00,44.13,44.13,43.9,43.91,206608.0,43.6484,43.6484,43.4209,43.4308,206608.0
2020-05-21 12:35:00,43.93,44.22,43.92,44.03,171119.0,43.4505,43.7374,43.4406,43.5494,171119.0
2020-05-21 12:40:00,44.04,44.39,44.02,44.34,256228.0,43.5593,43.9055,43.5396,43.8561,256228.0
2020-05-21 12:45:00,44.32,44.48,44.21,44.42,298159.0,43.8363,43.9945,43.7275,43.9352,298159.0
2020-05-21 12:50:00,44.42,44.56,44.26,44.48,296986.0,43.9352,44.0737,43.7769,43.9945,296986.0
2020-05-21 12:55:00,44.45,44.46,44.13,44.26,169895.0,43.9649,43.9748,43.6484,43.7769,169895.0
2020-05-21 13:00:00,44.3,44.58,44.2,44.54,236182.0,43.8165,44.0934,43.7176,44.0539,236182.0
2020-05-21 13:05:00,44.51,44.65,44.23,44.32,374151.0,44.0242,44.1627,43.7473,43.8363,374151.0
2020-05-21 13:10:00,44.32,44.48,44.16,44.35,192174.0,43.8363,43.9945,43.678,43.866,192174.0
2020-05-21 13:15:00,44.37,44.45,44.17,44.23,227979.0,43.8857,43.9649,43.6879,43.7473,227979.0
2020-05-21 13:20:00,44.22,44.24,44.01,44.09,171840.0,43.7374,43.7572,43.5297,43.6088,171840.0
2020-05-21 13:25:00,44.07,44.08,43.78,43.94,297684.0,43.589,43.5989,43.3022,43.4604,297684.0
2020-05-21 13:30:00,43.97,44.04,43.78,43.89,237723.0,43.4901,43.5593,43.3022,43.411,237723.0
2020-05-21 13:35:00,43.89,43.94,43.66,43.72,181845.0,43.411,43.4604,43.1835,43.2428,181845.0
2020-05-21 13:40:00,43.73,44.04,43.6,44.0,213095.0,43.2527,43.5593,43.1241,43.5198,213095.0
2020-05-21 13:45:00,44.0,44.0,43.74,43.79,126653.0,43.5198,43.5198,43.2626,43.3121,126653.0
2020-05-21 13:50:00,43.8,43.85,43.62,43.62,152995.0,43.322,43.3714,43.1439,43.1439,152995.0
2020-05-21 13:55:00,43.62,43.72,43.48,43.67,195698.0,43.1439,43.2428,43.0055,43.1934,195698.0
2020-05-21 14:00:00,43.68,43.91,43.62,43.82,384087.0,43.2033,43.4308,43.1439,43.3417,384087.0
2020-05-21 14:05:00,43.81,43.86,43.68,43.72,249329.0,43.3319,43.3813,43.2033,43.2428,249329.0
2020-05-21 14:10:00,43.71,43.89,43.67,43.77,339830.0,43.2329,43.411,43.1934,43.2923,339830.0
2020-05-21 14:15:00,43.76,43.97,43.76,43.89,224179.0,43.2824,43.4901,43.2824,43.411,224179.0
2020-05-21 14:20:00,43.89,43.98,43.73,43.79,419567.0,43.411,43.5,43.2527,43.3121,419567.0
2020-05-21 14:25:00,43.77,43.77,43.41,43.49,272046.0,43.2923,43.2923,42.9362,43.0153,272046.0
2020-05-21 14:30:00,43.48,43.72,43.47,43.67,304400.0,43.0055,43.2428,42.9956,43.1934,304400.0
2020-05-21 14:35:00,43.66,43.68,43.3,43.47,242066.0,43.1835,43.2033,42.8274,42.9956,242066.0
2020-05-21 14:40:00,43.48,43.59,43.26,43.46,183125.0,43.0055,43.1143,42.7879,42.9857,183125.0
2020-05-21 14:45:00,43.41,43.52,43.28,43.42,114970.0,42.9362,43.045,42.8076,42.9461,114970.0
2020-05-21 14:50:00,43.41,43.88,43.4,43.63,303967.0,42.9362,43.4011,42.9263,43.1538,303967.0
2020-05-21 14:55:00,43.65,43.81,43.64,43.67,225781.0,43.1736,43.3319,43.1637,43.1934,225781.0
2020-05-21 15:00:00,43.66,43.8,43.56,43.63,174150.0,43.1835,43.322,43.0846,43.1538,174150.0
2020-05-21 15:05:00,43.62,43.72,43.6,43.66,80207.0,43.1439,43.2428,43.1241,43.1835,80207.0
2020-05-21 15:10:00,43.66,43.74,43.59,43.73,94591.0,43.1835,43.2626,43.1143,43.2527,94591.0
2020-05-21 15:15:00,43.74,43.78,43.6,43.69,108003.0,43.2626,43.3022,43.1241,43.2132,108003.0
2020-05-21 15:20:00,43.68,43.78,43.65,43.75,94988.0,43.2033,43.3022,43.1736,43.2725,94988.0
2020-05-21 15:25:00,43.76,43.77,43.6,43.66,87256.0,43.2824,43.2923,43.1241,43.1835,87256.0
2020-05-21 15:30:00,43.64,43.7,43.42,43.43,170953.0,43.1637,43.2231,42.9461,42.956,170953.0
2020-05-21 15:35:00,43.43,43.5,43.32,43.35,130581.0,42.956,43.0252,42.8472,42.8769,130581.0
2020-05-21 15:40:00,43.35,43.4,43.2,43.4,192490.0,42.8769,42.9263,42.7285,42.9263,192490.0
2020-05-21 15:45:00,43.38,43.42,43.26,43.42,217427.0,42.9065,42.9461,42.7879,42.9461,217427.0
2020-05-21 15:50:00,43.4,43.42,43.18,43.33,250459.0,42.9263,42.9461,42.7087,42.8571,250459.0
2020-05-21 15:55:00,43.33,43.4,43.29,43.38,392321.0,42.8571,42.9263,42.8175,42.9065,392321.0
2020-05-22 09:30:00,44.65,45.4,44.08,44.43,1116652.0,44.1627,44.9045,43.5989,43.9451,1116652.0
2020-05-22 09:35:00,44.45,44.73,43.78,43.8,456203.0,43.9649,44.2418,43.3022,43.322,456203.0
2020-05-22 09:40:00,43.77,43.93,43.06,43.19,365823.0,43.2923,43.4505,42.59,42.7186,365823.0
2020-05-22 09:45:00,43.22,43.83,43.16,43.77,298336.0,42.7483,43.3516,42.6889,43.2923,298336.0
2020-05-22 09:50:00,43.76,43.78,43.22,43.54,388886.0,43.2824,43.3022,42.7483,43.0648,388886.0
2020-05-22 09:55:00,43.54,43.75,43.09,43.23,344087.0,43.0648,43.2725,42.6197,42.7582,344087.0
2020-05-22 10:00:00,43.23,43.29,42.72,42.9,459835.0,42.7582,42.8175,42.2537,42.4318,459835.0
2020-05-22 10:05:00,42.87,42.92,42.23,42.42,487334.0,42.4021,42.4516,41.7691,41.957,487334.0
2020-05-22 10:10:00,42.4,42.62,42.02,42.14,369776.0,41.9372,42.1548,41.5614,41.6801,369776.0
2020-05-22 10:15:00,42.12,42.83,42.11,42.83,301383.0,41.6603,42.3625,41.6504,42.3625,301383.0
2020-05-22 10:20:00,42.84,43.12,42.7,42.91,312740.0,42.3724,42.6494,42.234,42.4417,312740.0
2020-05-22 10:25:00,42.88,43.03,42.67,43.0,231353.0,42.412,42.5604,42.2043,42.5307,231353.0
2020-05-22 10:30:00,42.99,43.43,42.84,43.29,321952.0,42.5208,42.956,42.3724,42.8175,321952.0
2020-05-22 10:35:00,43.25,43.26,42.96,43.17,145794.0,42.778,42.7879,42.4911,42.6988,145794.0
2020-05-22 10:40:00,43.17,43.25,42.68,42.7,227403.0,42.6988,42.778,42.2142,42.234,227403.0
2020-05-22 10:45:00,42.72,42.82,42.43,42.46,201701.0,42.2537,42.3527,41.9669,41.9966,201701.0
2020-05-22 10:50:00,42.46,42.63,42.27,42.33,230700.0,41.9966,42.1647,41.8087,41.868,230700.0
2020-05-22 10:55:00,42.32,42.67,42.23,42.63,221617.0,41.8581,42.2043,41.7691,42.1647,221617.0
2020-05-22 11:00:00,42.62,42.87,42.61,42.76,154970.0,42.1548,42.4021,42.1449,42.2933,154970.0
2020-05-22 11:05:00,42.72,42.99,42.63,42.92,156948.0,42.2537,42.5208,42.1647,42.4516,156948.0
2020-05-22 11:10:00,42.91,42.93,42.77,42.89,119159.0,42.4417,42.4615,42.3032,42.4219,119159.0
2020-05-22 11:15:00,42.88,43.06,42.88,42.99,192561.0,42.412,42.59,42.412,42.5208,192561.0
2020-05-22 11:20:00,43.0,43.0,42.54,42.58,226090.0,42.5307,42.5307,42.0757,42.1153,226090.0
2020-05-22 11:25:00,42.59,42.72,42.48,42.56,183324.0,42.1252,42.2537,42.0164,42.0955,183324.0
2020-05-22 11:30:00,42.57,42.72,42.43,42.54,131212.0,42.1054,42.2537,41.9669,42.0757,131212.0
2020-05-22 11:35:00,42.6,42.68,42.5,42.58,92102.0,42.1351,42.2142,42.0361,42.1153,92102.0
2020-05-22 11:40:00,42.56,42.61,42.43,42.55,75250.0,42.0955,42.1449,41.9669,42.0856,75250.0
2020-05-22 11:45:00,42.57,42.64,42.44,42.64,52012.0,42.1054,42.1746,41.9768,42.1746,52012.0
2020-05-22 11:50:00,42.64,42.82,42.6,42.81,84989.0,42.1746,42.3527,42.1351,42.3428,84989.0
2020-05-22 11:55:00,42.79,42.94,42.62,42.72,142254.0,42.323,42.4713,42.1548,42.2537,142254.0
2020-05-22 12:00:00,42.71,42.77,42.57,42.62,84288.0,42.2439,42.3032,42.1054,42.1548,84288.0
2020-05-22 12:05:00,42.61,42.63,42.38,42.46,134723.0,42.1449,42.1647,41.9175,41.9966,134723.0
2020-05-22 12:10:00,42.47,42.49,42.35,42.42,74150.0,42.0065,42.0263,41.8878,41.957,74150.0
2020-05-22 12:15:00,42.43,42.57,42.41,42.55,96604.0,41.9669,42.1054,41.9471,42.0856,96604.0
2020-05-22 12:20:00,42.56,42.56,42.38,42.5,56959.0,42.0955,42.0955,41.9175,42.0361,56959.0
2020-05-22 12:25:00,42.49,42.63,42.4,42.55,74845.0,42.0263,42.1647,41.9372,42.0856,74845.0
2020-05-22 12:30:00,42.57,42.72,42.54,42.59,84280.0,42.1054,42.2537,42.0757,42.1252,84280.0
2020-05-22 12:35:00,42.58,42.67,42.5,42.58,91509.0,42.1153,42.2043,42.0361,42.1153,91509.0
2020-05-22 12:40:00,42.59,42.66,42.52,42.57,61582.0,42.1252,42.1944,42.0559,42.1054,61582.0
2020-05-22 12:45:00,42.59,42.63,42.42,42.43,68138.0,42.1252,42.1647,41.957,41.9669,68138.0
2020-05-22 12:50:00,42.44,42.51,42.35,42.5,234640.0,41.9768,42.046,41.8878,42.0361,234640.0
2020-05-22 12:55:00,42.5,42.68,42.48,42.62,100823.0,42.0361,42.2142,42.0164,42.1548,100823.0
2020-05-22 13:00:00,42.63,42.87,42.57,42.83,86736.0,42.1647,42.4021,42.1054,42.3625,86736.0
2020-05-22 13:05:00,42.83,42.89,42.71,42.82,109300.0,42.3625,42.4219,42.2439,42.3527,109300.0
2020-05-22 13:10:00,42.81,42.82,42.65,42.69,103758.0,42.3428,42.3527,42.1845,42.2241,103758.0
2020-05-22 13:15:00,42.7,42.76,42.59,42.71,104807.0,42.234,42.2933,42.1252,42.2439,104807.0
2020-05-22 13:20:00,42.7,42.91,42.65,42.79,122920.0,42.234,42.4417,42.1845,42.323,122920.0
2020-05-22 13:25:00,42.81,43.04,42.81,42.95,93728.0,42.3428,42.5703,42.3428,42.4812,93728.0
2020-05-22 13:30:00,42.97,43.08,42.94,43.04,86982.0,42.501,42.6098,42.4713,42.5703,86982.0
2020-05-22 13:35:00,43.05,43.08,42.87,42.89,126849.0,42.5801,42.6098,42.4021,42.4219,126849.0
2020-05-22 13:40:00,42.88,43.03,42.85,43.0,97755.0,42.412,42.5604,42.3823,42.5307,97755.0
2020-05-22 13:45:00,43.01,43.09,42.99,43.0,92435.0,42.5406,42.6197,42.5208,42.5307,92435.0
2020-05-22 13:50:00,42.98,43.02,42.9,43.01,38896.0,42.5109,42.5505,42.4318,42.5406,38896.0
2020-05-22 13:55:00,43.01,43.27,43.0,43.17,163875.0,42.5406,42.7977,42.5307,42.6988,163875.0
2020-05-22 14:00:00,43.15,43.38,43.07,43.32,100947.0,42.6791,42.9065,42.5999,42.8472,100947.0
2020-05-22 14:05:00,43.31,43.44,43.17,43.35,166525.0,42.8373,42.9659,42.6988,42.8769,166525.0
2020-05-22 14:10:00,43.35,43.38,43.2,43.21,83290.0,42.8769,42.9065,42.7285,42.7384,83290.0
2020-05-22 14:15:00,43.2,43.25,43.0,43.04,134098.0,42.7285,42.778,42.5307,42.5703,134098.0
2020-05-22 14:20:00,43.04,43.08,42.86,43.0,75189.0,42.5703,42.6098,42.3922,42.5307,75189.0
2020-05-22 14:25:00,43.01,43.08,42.71,42.84,164461.0,42.5406,42.6098,42.2439,42.3724,164461.0
2020-05-22 14:30:00,42.84,42.87,42.75,42.85,109572.0,42.3724,42.4021,42.2834,42.3823,109572.0
2020-05-22 14:35:00,42.85,43.08,42.74,43.08,148840.0,42.3823,42.6098,42.2735,42.6098,148840.0
2020-05-22 14:40:00,43.07,43.08,42.75,42.84,137740.0,42.5999,42.6098,42.2834,42.3724,137740.0
2020-05-22 14:45:00,42.85,42.96,42.8,42.93,43287.0,42.3823,42.4911,42.3329,42.4615,43287.0
2020-05-22 14:50:00,42.92,42.94,42.8,42.91,50136.0,42.4516,42.4713,42.3329,42.4417,50136.0
2020-05-22 14:55:00,42.91,43.16,42.9,43.12,128436.0,42.4417,42.6889,42.4318,42.6494,128436.0
2020-05-22 15:00:00,43.11,43.18,43.01,43.13,69649.0,42.6395,42.7087,42.5406,42.6593,69649.0
2020-05-22 15:05:00,43.13,43.22,43.1,43.19,66279.0,42.6593,42.7483,42.6296,42.7186,66279.0
2020-05-22 15:10:00,43.21,43.22,43.08,43.1,68407.0,42.7384,42.7483,42.6098,42.6296,68407.0
2020-05-22 15:15:00,43.11,43.14,42.94,42.96,87782.0,42.6395,42.6692,42.4713,42.4911,87782.0
2020-05-22 15:20:00,42.95,43.0,42.79,42.91,131389.0,42.4812,42.5307,42.323,42.4417,131389.0
2020-05-22 15:25:00,42.92,42.94,42.78,42.91,59857.0,42.4516,42.4713,42.3131,42.4417,59857.0
2020-05-22 15:30:00,42.91,43.05,42.89,42.98,119793.0,42.4417,42.5801,42.4219,42.5109,119793.0
2020-05-22 15:35:00,42.98,42.98,42.87,42.91,76398.0,42.5109,42.5109,42.4021,42.4417,76398.0
2020-05-22 15:40:00,42.91,43.08,42.89,43.05,160462.0,42.4417,42.6098,42.4219,42.5801,160462.0
2020-05-22 15:45:00,43.05,43.2,43.04,43.08,142258.0,42.5801,42.7285,42.5703,42.6098,142258.0
2020-05-22 15:50:00,43.08,43.13,42.95,43.02,166851.0,42.6098,42.6593,42.4812,42.5505,166851.0
2020-05-22 15:55:00,43.02,43.2,43.0,43.14,241413.0,42.5505,42.7285,42.5307,42.6692,241413.0
2020-05-26 09:30:00,47.11,47.59,46.67,46.96,1369106.0,46.5958,47.0706,46.1606,46.4475,1369106.0
2020-05-26 09:35:00,46.95,47.68,46.95,47.25,753362.0,46.4376,47.1596,46.4376,46.7343,753362.0
2020-05-26 09:40:00,47.25,47.93,47.04,47.85,688153.0,46.7343,47.4069,46.5266,47.3278,688153.0
2020-05-26 09:45:00,47.87,48.37,47.58,48.33,690191.0,47.3475,47.8421,47.0607,47.8025,690191.0
2020-05-26 09:50:00,48.36,48.5,47.93,47.96,722460.0,47.8322,47.9707,47.4069,47.4366,722460.0
2020-05-26 09:55:00,47.93,48.17,47.71,47.83,447307.0,47.4069,47.6443,47.1893,47.308,447307.0
2020-05-26 10:00:00,47.9,48.34,47.75,48.2,499388.0,47.3772,47.8124,47.2288,47.6739,499388.0
2020-05-26 10:05:00,48.22,48.23,47.5,47.59,437457.0,47.6937,47.7036,46.9816,47.0706,437457.0
2020-05-26 10:10:00,47.61,47.9,47.36,47.87,478332.0,47.0904,47.3772,46.8431,47.3475,478332.0
2020-05-26 10:15:00,47.89,48.15,47.73,48.1,440744.0,47.3673,47.6245,47.2091,47.575,440744.0
2020-05-26 10:20:00,48.1,48.34,47.86,48.25,410912.0,47.575,47.8124,47.3376,47.7234,410912.0
2020-05-26 10:25:00,48.26,48.39,48.04,48.35,339915.0,47.7333,47.8619,47.5157,47.8223,339915.0
2020-05-26 10:30:00,48.34,48.39,47.94,48.07,260542.0,47.8124,47.8619,47.4168,47.5454,260542.0
2020-05-26 10:35:00,48.06,48.13,47.82,47.95,317504.0,47.5355,47.6047,47.2981,47.4267,317504.0
2020-05-26 10:40:00,47.96,48.3,47.96,48.07,316768.0,47.4366,47.7728,47.4366,47.5454,316768.0
2020-05-26 10:45:00,48.08,48.7,48.07,48.59,544336.0,47.5552,48.1685,47.5454,48.0597,544336.0
2020-05-26 10:50:00,48.57,48.69,48.38,48.49,298224.0,48.0399,48.1586,47.852,47.9608,298224.0
2020-05-26 10:55:00,48.47,48.8,48.44,48.75,393157.0,47.941,48.2674,47.9113,48.2179,393157.0
2020-05-26 11:00:00,48.76,48.91,48.65,48.67,362259.0,48.2278,48.3762,48.119,48.1388,362259.0
2020-05-26 11:05:00,48.67,48.99,48.55,48.66,279981.0,48.1388,48.4553,48.0201,48.1289,279981.0
2020-05-26 11:10:00,48.67,48.89,48.56,48.65,282453.0,48.1388,48.3564,48.03,48.119,282453.0
2020-05-26 11:15:00,48.64,48.8,48.52,48.65,232001.0,48.1091,48.2674,47.9904,48.119,232001.0
2020-05-26 11:20:00,48.64,48.7,48.42,48.52,194032.0,48.1091,48.1685,47.8915,47.9904,194032.0
2020-05-26 11:25:00,48.51,48.59,48.29,48.53,364353.0,47.9806,48.0597,47.763,48.0003,364353.0
2020-05-26 11:30:00,48.5,48.65,48.32,48.58,256018.0,47.9707,48.119,47.7926,48.0498,256018.0
2020-05-26 11:35:00,48.6,48.85,48.56,48.85,290866.0,48.0696,48.3168,48.03,48.3168,290866.0
2020-05-26 11:40:00,48.85,48.86,48.56,48.63,328765.0,48.3168,48.3267,48.03,48.0992,328765.0
2020-05-26 11:45:00,48.62,48.75,48.38,48.58,227345.0,48.0894,48.2179,47.852,48.0498,227345.0
2020-05-26 11:50:00,48.59,48.75,48.55,48.74,238589.0,48.0597,48.2179,48.0201,48.208,238589.0
2020-05-26 11:55:00,48.75,48.97,48.65,48.92,278772.0,48.2179,48.4355,48.119,48.3861,278772.0
2020-05-26 12:00:00,48.93,48.99,48.56,48.69,343621.0,48.396,48.4553,48.03,48.1586,343621.0
2020-05-26 12:05:00,48.71,48.91,48.68,48.86,214638.0,48.1784,48.3762,48.1487,48.3267,214638.0
2020-05-26 12:10:00,48.88,49.19,48.8,49.09,380679.0,48.3465,48.6531,48.2674,48.5542,380679.0
2020-05-26 12:15:00,49.1,49.32,49.08,49.3,297904.0,48.5641,48.7817,48.5443,48.7619,297904.0
2020-05-26 12:20:00,49.28,49.47,49.18,49.2,310566.0,48.7422,48.9301,48.6432,48.663,310566.0
2020-05-26 12:25:00,49.2,49.4,49.17,49.27,150206.0,48.663,48.8608,48.6334,48.7323,150206.0
2020-05-26 12:30:00,49.28,49.31,49.08,49.19,186217.0,48.7422,48.7718,48.5443,48.6531,186217.0
2020-05-26 12:35:00,49.19,49.23,48.93,48.99,254959.0,48.6531,48.6927,48.396,48.4553,254959.0
2020-05-26 12:40:00,48.99,49.06,48.82,49.04,254638.0,48.4553,48.5246,48.2872,48.5048,254638.0
2020-05-26 12:45:00,49.05,49.06,48.78,48.95,143198.0,48.5147,48.5246,48.2476,48.4158,143198.0
2020-05-26 12:50:00,48.94,49.07,48.88,49.0,88446.0,48.4059,48.5344,48.3465,48.4652,88446.0
2020-05-26 12:55:00,48.99,49.13,48.97,49.06,113365.0,48.4553,48.5938,48.4355,48.5246,113365.0
2020-05-26 13:00:00,49.05,49.12,48.91,49.09,146802.0,48.5147,48.5839,48.3762,48.5542,146802.0
2020-05-26 13:05:00,49.1,49.25,49.08,49.21,193053.0,48.5641,48.7125,48.5443,48.6729,193053.0
2020-05-26 13:10:00,49.19,49.25,49.09,49.19,97481.0,48.6531,48.7125,48.5542,48.6531,97481.0
2020-05-26 13:15:00,49.19,49.25,49.02,49.05,148478.0,48.6531,48.7125,48.485,48.5147,148478.0
2020-05-26 13:20:00,49.05,49.12,48.91,49.07,143290.0,48.5147,48.5839,48.3762,48.5344,143290.0
2020-05-26 13:25:00,49.09,49.19,49.08,49.1,103182.0,48.5542,48.6531,48.5443,48.5641,103182.0
2020-05-26 13:30:00,49.1,49.13,48.85,48.93,163868.0,48.5641,48.5938,48.3168,48.396,163868.0
2020-05-26 13:35:00,48.94,49.08,48.87,49.08,113089.0,48.4059,48.5443,48.3366,48.5443,113089.0
2020-05-26 13:40:00,49.07,49.19,48.93,49.17,112596.0,48.5344,48.6531,48.396,48.6334,112596.0
2020-05-26 13:45:00,49.17,49.25,49.06,49.22,121552.0,48.6334,48.7125,48.5246,48.6828,121552.0
2020-05-26 13:50:00,49.22,49.43,49.17,49.4,260370.0,48.6828,48.8905,48.6334,48.8608,260370.0
2020-05-26 13:55:00,49.4,49.45,49.31,49.32,163506.0,48.8608,48.9103,48.7718,48.7817,163506.0
2020-05-26 14:00:00,49.32,49.66,49.3,49.59,329101.0,48.7817,49.118,48.7619,49.0488,329101.0
2020-05-26 14:05:00,49.6,49.73,49.48,49.67,224750.0,49.0587,49.1872,48.94,49.1279,224750.0
2020-05-26 14:10:00,49.67,49.78,49.63,49.68,210890.0,49.1279,49.2367,49.0883,49.1378,210890.0
2020-05-26 14:15:00,49.69,49.81,49.6,49.77,212208.0,49.1477,49.2664,49.0587,49.2268,212208.0
2020-05-26 14:20:00,49.78,49.9,49.72,49.88,182810.0,49.2367,49.3554,49.1773,49.3356,182810.0
2020-05-26 14:25:00,49.87,49.91,49.65,49.81,193297.0,49.3257,49.3653,49.1081,49.2664,193297.0
2020-05-26 14:30:00,49.83,49.83,49.66,49.66,121586.0,49.2861,49.2861,49.118,49.118,121586.0
2020-05-26 14:35:00,49.66,49.76,49.55,49.59,194423.0,49.118,49.2169,49.0092,49.0488,194423.0
2020-05-26 14:40:00,49.59,49.62,49.35,49.54,177612.0,49.0488,49.0784,48.8114,48.9993,177612.0
2020-05-26 14:45:00,49.57,49.6,49.41,49.56,158975.0,49.029,49.0587,48.8707,49.0191,158975.0
2020-05-26 14:50:00,49.56,49.69,49.56,49.68,180893.0,49.0191,49.1477,49.0191,49.1378,180893.0
2020-05-26 14:55:00,49.67,49.79,49.55,49.68,186701.0,49.1279,49.2466,49.0092,49.1378,186701.0
2020-05-26 15:00:00,49.67,49.72,49.5,49.58,89810.0,49.1279,49.1773,48.9597,49.0389,89810.0
2020-05-26 15:05:00,49.57,49.63,49.45,49.54,113475.0,49.029,49.0883,48.9103,48.9993,113475.0
2020-05-26 15:10:00,49.54,49.78,49.4,49.77,247455.0,48.9993,49.2367,48.8608,49.2268,247455.0
2020-05-26 15:15:00,49.78,49.91,49.69,49.91,199808.0,49.2367,49.3653,49.1477,49.3653,199808.0
2020-05-26 15:20:00,49.91,50.14,49.84,50.1,430318.0,49.3653,49.5928,49.296,49.5532,430318.0
2020-05-26 15:25:00,50.08,50.21,49.88,50.15,398756.0,49.5334,49.662,49.3356,49.6027,398756.0
2020-05-26 15:30:00,50.15,50.36,49.86,50.08,474100.0,49.6027,49.8104,49.3158,49.5334,474100.0
2020-05-26 15:35:00,50.09,50.2,49.96,50.18,305881.0,49.5433,49.6521,49.4147,49.6323,305881.0
2020-05-26 15:40:00,50.18,50.18,49.61,49.69,361979.0,49.6323,49.6323,49.0685,49.1477,361979.0
2020-05-26 15:45:00,49.68,49.75,49.45,49.62,352741.0,49.1378,49.207,48.9103,49.0784,352741.0
2020-05-26 15:50:00,49.62,49.77,49.31,49.52,587168.0,49.0784,49.2268,48.7718,48.9795,587168.0
2020-05-26 15:55:00,49.52,49.67,49.44,49.6,606968.0,48.9795,49.1279,48.9004,49.0587,606968.0
2020-05-27 09:30:00,54.19,55.32,53.16,54.7,1941756.0,53.5986,54.7162,52.5798,54.103,1941756.0
2020-05-27 09:35:00,54.75,55.07,53.64,53.7,1122938.0,54.1524,54.469,53.0546,53.1139,1122938.0
2020-05-27 09:40:00,53.7,54.71,53.54,54.23,843104.0,53.1139,54.1129,52.9557,53.6381,843104.0
2020-05-27 09:45:00,54.24,54.25,53.25,53.31,751744.0,53.648,53.6579,52.6688,52.7282,751744.0
2020-05-27 09:50:00,53.33,53.92,52.36,52.52,1127748.0,52.7479,53.3315,51.7885,51.9468,1127748.0
2020-05-27 09:55:00,52.56,52.96,52.18,52.53,744476.0,51.9864,52.382,51.6105,51.9567,744476.0
2020-05-27 10:00:00,52.54,52.56,50.97,51.05,926228.0,51.9666,51.9864,50.4137,50.4928,926228.0
2020-05-27 10:05:00,51.07,52.36,51.01,52.13,800745.0,50.5126,51.7885,50.4533,51.561,800745.0
2020-05-27 10:10:00,52.15,52.92,52.02,52.91,587554.0,51.5808,52.3424,51.4522,52.3325,587554.0
2020-05-27 10:15:00,52.89,53.1,52.46,52.59,601371.0,52.3127,52.5205,51.8874,52.016,601371.0
2020-05-27 10:20:00,52.61,52.74,51.95,52.34,439685.0,52.0358,52.1644,51.383,51.7688,439685.0
2020-05-27 10:25:00,52.3,52.63,52.1,52.41,313863.0,51.7292,52.0556,51.5314,51.838,313863.0
2020-05-27 10:30:00,52.39,52.44,51.12,51.27,479357.0,51.8182,51.8677,50.5621,50.7104,479357.0
2020-05-27 10:35:00,51.24,51.44,50.79,50.8,390127.0,50.6808,50.8786,50.2357,50.2456,390127.0
2020-05-27 10:40:00,50.79,50.97,50.16,50.83,719118.0,50.2357,50.4137,49.6125,50.2752,719118.0
2020-05-27 10:45:00,50.85,50.9,49.3,49.35,735301.0,50.295,50.3445,48.7619,48.8114,735301.0
2020-05-27 10:50:00,49.36,50.22,49.34,50.12,611426.0,48.8213,49.6719,48.8015,49.573,611426.0
2020-05-27 10:55:00,50.15,50.86,49.81,50.77,399964.0,49.6027,50.3049,49.2664,50.2159,399964.0
2020-05-27 11:00:00,50.77,51.5,50.54,51.46,527130.0,50.2159,50.9379,49.9884,50.8984,527130.0
2020-05-27 11:05:00,51.42,51.83,51.07,51.16,598414.0,50.8588,51.2643,50.5126,50.6016,598414.0
2020-05-27 11:10:00,51.16,51.47,50.93,51.07,348075.0,50.6016,50.9082,50.3741,50.5126,348075.0
2020-05-27 11:15:00,51.09,51.54,50.75,51.53,367152.0,50.5324,50.9775,50.1961,50.9676,367152.0
2020-05-27 11:20:00,51.55,51.55,50.95,51.04,213060.0,50.9874,50.9874,50.3939,50.4829,213060.0
2020-05-27 11:25:00,51.07,51.92,51.05,51.89,258393.0,50.5126,51.3533,50.4928,51.3237,258393.0
2020-05-27 11:30:00,51.88,52.11,51.65,52.08,405423.0,51.3138,51.5413,51.0863,51.5116,405423.0
2020-05-27 11:35:00,52.09,52.38,51.66,51.89,366820.0,51.5215,51.8083,51.0962,51.3237,366820.0
2020-05-27 11:40:00,51.91,52.22,51.62,52.15,208029.0,51.3434,51.6501,51.0566,51.5808,208029.0
2020-05-27 11:45:00,52.15,52.5,52.1,52.46,336550.0,51.5808,51.927,51.5314,51.8874,336550.0
2020-05-27 11:50:00,52.43,52.49,52.11,52.3,219539.0,51.8578,51.9171,51.5413,51.7292,219539.0
2020-05-27 11:55:00,52.32,52.5,52.19,52.25,169365.0,51.749,51.927,51.6204,51.6797,169365.0
2020-05-27 12:00:00,52.26,52.29,51.88,52.03,306547.0,51.6896,51.7193,51.3138,51.4621,306547.0
2020-05-27 12:05:00,52.01,52.36,51.81,52.3,196783.0,51.4424,51.7885,51.2445,51.7292,196783.0
2020-05-27 12:10:00,52.31,52.41,52.05,52.27,184081.0,51.7391,51.838,51.4819,51.6995,184081.0
2020-05-27 12:15:00,52.28,52.6,52.24,52.54,235912.0,51.7094,52.0259,51.6698,51.9666,235912.0
2020-05-27 12:20:00,52.51,52.62,52.26,52.39,182771.0,51.9369,52.0457,51.6896,51.8182,182771.0
2020-05-27 12:25:00,52.41,52.52,52.23,52.3,154947.0,51.838,51.9468,51.66,51.7292,154947.0
2020-05-27 12:30:00,52.3,52.39,52.14,52.29,161796.0,51.7292,51.8182,51.5709,51.7193,161796.0
2020-05-27 12:35:00,52.27,52.33,52.0,52.09,135369.0,51.6995,51.7589,51.4325,51.5215,135369.0
2020-05-27 12:40:00,52.07,52.19,51.74,51.78,196677.0,51.5017,51.6204,51.1753,51.2149,196677.0
2020-05-27 12:45:00,51.76,51.89,51.65,51.83,183890.0,51.1951,51.3237,51.0863,51.2643,183890.0
2020-05-27 12:50:00,51.88,52.14,51.78,52.13,158367.0,51.3138,51.5709,51.2149,51.561,158367.0
2020-05-27 12:55:00,52.14,52.33,51.99,52.25,164662.0,51.5709,51.7589,51.4226,51.6797,164662.0
2020-05-27 13:00:00,52.25,52.3,51.97,52.18,163576.0,51.6797,51.7292,51.4028,51.6105,163576.0
2020-05-27 13:05:00,52.14,52.35,52.1,52.2,146898.0,51.5709,51.7786,51.5314,51.6303,146898.0
2020-05-27 13:10:00,52.22,52.29,52.06,52.23,75207.0,51.6501,51.7193,51.4918,51.66,75207.0
2020-05-27 13:15:00,52.21,52.28,52.04,52.27,124166.0,51.6402,51.7094,51.472,51.6995,124166.0
2020-05-27 13:20:00,52.28,52.5,52.28,52.34,161920.0,51.7094,51.927,51.7094,51.7688,161920.0
2020-05-27 13:25:00,52.38,52.5,52.23,52.39,134326.0,51.8083,51.927,51.66,51.8182,134326.0
2020-05-27 13:30:00,52.39,52.5,52.28,52.43,192088.0,51.8182,51.927,51.7094,51.8578,192088.0
2020-05-27 13:35:00,52.4,52.57,52.35,52.55,159010.0,51.8281,51.9962,51.7786,51.9765,159010.0
2020-05-27 13:40:00,52.57,52.8,52.5,52.77,151792.0,51.9962,52.2237,51.927,52.1941,151792.0
2020-05-27 13:45:00,52.75,52.83,52.68,52.79,113018.0,52.1743,52.2534,52.105,52.2138,113018.0
2020-05-27 13:50:00,52.79,52.85,52.53,52.57,128115.0,52.2138,52.2732,51.9567,51.9962,128115.0
2020-05-27 13:55:00,52.57,52.74,52.54,52.67,123354.0,51.9962,52.1644,51.9666,52.0952,123354.0
2020-05-27 14:00:00,52.64,52.88,52.61,52.83,134418.0,52.0655,52.3029,52.0358,52.2534,134418.0
2020-05-27 14:05:00,52.84,52.85,52.66,52.67,102294.0,52.2633,52.2732,52.0853,52.0952,102294.0
2020-05-27 14:10:00,52.7,52.97,52.64,52.95,111347.0,52.1248,52.3919,52.0655,52.3721,111347.0
2020-05-27 14:15:00,52.95,52.99,52.75,52.98,131391.0,52.3721,52.4117,52.1743,52.4018,131391.0
2020-05-27 14:20:00,52.96,53.18,52.89,53.01,239779.0,52.382,52.5996,52.3127,52.4314,239779.0
2020-05-27 14:25:00,53.03,53.27,52.95,53.15,193758.0,52.4512,52.6886,52.3721,52.5699,193758.0
2020-05-27 14:30:00,53.17,53.45,53.05,53.4,183686.0,52.5897,52.8666,52.471,52.8172,183686.0
2020-05-27 14:35:00,53.43,53.63,53.36,53.61,274055.0,52.8469,53.0447,52.7776,53.0249,274055.0
2020-05-27 14:40:00,53.59,53.76,53.27,53.33,282625.0,53.0051,53.1733,52.6886,52.7479,282625.0
2020-05-27 14:45:00,53.36,53.39,53.02,53.39,309146.0,52.7776,52.8073,52.4413,52.8073,309146.0
2020-05-27 14:50:00,53.38,53.52,53.26,53.46,184200.0,52.7974,52.9359,52.6787,52.8765,184200.0
2020-05-27 14:55:00,53.47,53.49,53.22,53.34,144182.0,52.8864,52.9062,52.6391,52.7578,144182.0
2020-05-27 15:00:00,53.37,53.58,53.31,53.39,144663.0,52.7875,52.9952,52.7282,52.8073,144663.0
2020-05-27 15:05:00,53.42,53.46,53.15,53.39,160515.0,52.837,52.8765,52.5699,52.8073,160515.0
2020-05-27 15:10:00,53.39,53.8,53.38,53.63,289034.0,52.8073,53.2128,52.7974,53.0447,289034.0
2020-05-27 15:15:00,53.66,53.86,53.53,53.81,252756.0,53.0743,53.2722,52.9458,53.2227,252756.0
2020-05-27 15:20:00,53.81,53.88,53.69,53.77,183860.0,53.2227,53.2919,53.104,53.1831,183860.0
2020-05-27 15:25:00,53.77,53.93,53.7,53.89,185023.0,53.1831,53.3414,53.1139,53.3018,185023.0
2020-05-27 15:30:00,53.87,54.25,53.79,54.1,476542.0,53.2821,53.6579,53.2029,53.5095,476542.0
2020-05-27 15:35:00,54.12,54.22,54.0,54.12,260714.0,53.5293,53.6282,53.4106,53.5293,260714.0
2020-05-27 15:40:00,54.14,54.35,54.06,54.31,313358.0,53.5491,53.7568,53.47,53.7173,313358.0
2020-05-27 15:45:00,54.32,54.32,54.07,54.14,363351.0,53.7271,53.7271,53.4799,53.5491,363351.0
2020-05-27 15:50:00,54.12,54.37,54.12,54.28,349100.0,53.5293,53.7766,53.5293,53.6876,349100.0
2020-05-27 15:55:00,54.29,54.35,54.17,54.28,450999.0,53.6975,53.7568,53.5788,53.6876,450999.0
2020-05-28 09:30:00,53.44,53.54,51.81,52.33,1205443.0,52.8567,52.9557,51.2445,51.7589,1205443.0
2020-05-28 09:35:00,52.44,53.07,52.14,52.2,650089.0,51.8677,52.4908,51.5709,51.6303,650089.0
2020-05-28 09:40:00,52.23,53.2,52.2,53.02,469274.0,51.66,52.6194,51.6303,52.4413,469274.0
2020-05-28 09:45:00,53.03,53.04,52.38,52.43,379165.0,52.4512,52.4611,51.8083,51.8578,379165.0
2020-05-28 09:50:00,52.46,53.3,52.44,53.19,327468.0,51.8874,52.7183,51.8677,52.6095,327468.0
2020-05-28 09:55:00,53.24,53.69,53.08,53.65,463297.0,52.6589,53.104,52.5007,53.0645,463297.0
2020-05-28 10:00:00,53.66,53.68,53.13,53.35,292836.0,53.0743,53.0941,52.5501,52.7677,292836.0
2020-05-28 10:05:00,53.35,53.86,53.22,53.61,290248.0,52.7677,53.2722,52.6391,53.0249,290248.0
2020-05-28 10:10:00,53.6,54.07,53.42,53.42,365802.0,53.015,53.4799,52.837,52.837,365802.0
2020-05-28 10:15:00,53.48,53.48,52.76,52.96,397570.0,52.8963,52.8963,52.1842,52.382,397570.0
2020-05-28 10:20:00,52.92,53.24,52.75,52.83,340211.0,52.3424,52.6589,52.1743,52.2534,340211.0
2020-05-28 10:25:00,52.84,53.3,52.78,53.24,318608.0,52.2633,52.7183,52.204,52.6589,318608.0
2020-05-28 10:30:00,53.25,53.36,52.99,53.19,151848.0,52.6688,52.7776,52.4117,52.6095,151848.0
2020-05-28 10:35:00,53.2,53.3,53.02,53.19,110469.0,52.6194,52.7183,52.4413,52.6095,110469.0
2020-05-28 10:40:00,53.19,53.65,53.02,53.56,205099.0,52.6095,53.0645,52.4413,52.9754,205099.0
2020-05-28 10:45:00,53.55,53.8,53.54,53.59,296314.0,52.9655,53.2128,52.9557,53.0051,296314.0
2020-05-28 10:50:00,53.61,53.79,53.52,53.71,150175.0,53.0249,53.2029,52.9359,53.1238,150175.0
2020-05-28 10:55:00,53.7,53.79,53.51,53.58,152024.0,53.1139,53.2029,52.926,52.9952,152024.0
2020-05-28 11:00:00,53.58,53.65,53.41,53.59,144386.0,52.9952,53.0645,52.8271,53.0051,144386.0
2020-05-28 11:05:00,53.61,53.98,53.46,53.8,182743.0,53.0249,53.3909,52.8765,53.2128,182743.0
2020-05-28 11:10:00,53.8,54.25,53.76,54.2,231380.0,53.2128,53.6579,53.1733,53.6085,231380.0
2020-05-28 11:15:00,54.21,54.44,54.05,54.43,313809.0,53.6183,53.8458,53.4601,53.8359,313809.0
2020-05-28 11:20:00,54.44,54.63,54.29,54.4,456491.0,53.8458,54.0338,53.6975,53.8063,456491.0
2020-05-28 11:25:00,54.39,54.43,54.15,54.38,242457.0,53.7964,53.8359,53.559,53.7865,242457.0
2020-05-28 11:30:00,54.38,54.44,54.1,54.16,202813.0,53.7865,53.8458,53.5095,53.5689,202813.0
2020-05-28 11:35:00,54.15,54.57,54.13,54.48,341903.0,53.559,53.9744,53.5392,53.8854,341903.0
2020-05-28 11:40:00,54.47,54.7,54.25,54.43,382039.0,53.8755,54.103,53.6579,53.8359,382039.0
2020-05-28 11:45:00,54.41,54.48,54.18,54.45,177025.0,53.8162,53.8854,53.5887,53.8557,177025.0
2020-05-28 11:50:00,54.45,54.57,54.1,54.27,260713.0,53.8557,53.9744,53.5095,53.6777,260713.0
2020-05-28 11:55:00,54.29,54.47,54.22,54.3,163240.0,53.6975,53.8755,53.6282,53.7074,163240.0
2020-05-28 12:00:00,54.32,54.35,53.9,53.96,217747.0,53.7271,53.7568,53.3117,53.3711,217747.0
2020-05-28 12:05:00,53.98,54.19,53.85,54.03,208052.0,53.3909,53.5986,53.2623,53.4403,208052.0
2020-05-28 12:10:00,54.09,54.36,54.0,54.18,159666.0,53.4997,53.7667,53.4106,53.5887,159666.0
2020-05-28 12:15:00,54.21,54.44,54.16,54.25,149605.0,53.6183,53.8458,53.5689,53.6579,149605.0
2020-05-28 12:20:00,54.26,54.44,54.21,54.42,108284.0,53.6678,53.8458,53.6183,53.8261,108284.0
2020-05-28 12:25:00,54.42,54.45,54.2,54.37,107625.0,53.8261,53.8557,53.6085,53.7766,107625.0
2020-05-28 12:30:00,54.35,54.38,54.03,54.24,140723.0,53.7568,53.7865,53.4403,53.648,140723.0
2020-05-28 12:35:00,54.22,54.45,54.09,54.41,143067.0,53.6282,53.8557,53.4997,53.8162,143067.0
2020-05-28 12:40:00,54.41,54.65,54.36,54.56,277597.0,53.8162,54.0535,53.7667,53.9645,277597.0
2020-05-28 12:45:00,54.55,54.58,54.43,54.55,117318.0,53.9546,53.9843,53.8359,53.9546,117318.0
2020-05-28 12:50:00,54.54,54.55,54.25,54.36,132103.0,53.9447,53.9546,53.6579,53.7667,132103.0
2020-05-28 12:55:00,54.35,54.36,54.12,54.22,207526.0,53.7568,53.7667,53.5293,53.6282,207526.0
2020-05-28 13:00:00,54.21,54.3,54.06,54.18,140238.0,53.6183,53.7074,53.47,53.5887,140238.0
2020-05-28 13:05:00,54.17,54.17,53.9,53.96,156609.0,53.5788,53.5788,53.3117,53.3711,156609.0
2020-05-28 13:10:00,53.94,53.97,53.54,53.55,194330.0,53.3513,53.381,52.9557,52.9655,194330.0
2020-05-28 13:15:00,53.53,53.61,53.24,53.25,286615.0,52.9458,53.0249,52.6589,52.6688,286615.0
2020-05-28 13:20:00,53.25,53.56,53.25,53.43,195281.0,52.6688,52.9754,52.6688,52.8469,195281.0
2020-05-28 13:25:00,53.43,53.77,53.42,53.67,160767.0,52.8469,53.1831,52.837,53.0842,160767.0
2020-05-28 13:30:00,53.66,53.68,53.45,53.58,107696.0,53.0743,53.0941,52.8666,52.9952,107696.0
2020-05-28 13:35:00,53.56,53.7,53.52,53.7,74422.0,52.9754,53.1139,52.9359,53.1139,74422.0
2020-05-28 13:40:00,53.7,53.9,53.68,53.81,147565.0,53.1139,53.3117,53.0941,53.2227,147565.0
2020-05-28 13:45:00,53.8,53.91,53.73,53.84,80547.0,53.2128,53.3216,53.1436,53.2524,80547.0
2020-05-28 13:50:00,53.82,53.87,53.67,53.76,79464.0,53.2326,53.2821,53.0842,53.1733,79464.0
2020-05-28 13:55:00,53.74,53.89,53.39,53.42,168358.0,53.1535,53.3018,52.8073,52.837,168358.0
2020-05-28 14:00:00,53.45,53.58,53.34,53.37,144534.0,52.8666,52.9952,52.7578,52.7875,144534.0
2020-05-28 14:05:00,53.37,53.41,53.11,53.11,110489.0,52.7875,52.8271,52.5303,52.5303,110489.0
2020-05-28 14:10:00,53.1,53.38,53.0,53.37,135720.0,52.5205,52.7974,52.4215,52.7875,135720.0
2020-05-28 14:15:00,53.36,53.68,53.35,53.62,209869.0,52.7776,53.0941,52.7677,53.0348,209869.0
2020-05-28 14:20:00,53.61,53.7,53.38,53.39,210114.0,53.0249,53.1139,52.7974,52.8073,210114.0
2020-05-28 14:25:00,53.35,53.51,53.21,53.33,129103.0,52.7677,52.926,52.6293,52.7479,129103.0
2020-05-28 14:30:00,53.33,53.38,53.1,53.15,133054.0,52.7479,52.7974,52.5205,52.5699,133054.0
2020-05-28 14:35:00,53.15,53.29,53.07,53.12,140627.0,52.5699,52.7084,52.4908,52.5402,140627.0
2020-05-28 14:40:00,53.13,53.2,52.8,52.89,235621.0,52.5501,52.6194,52.2237,52.3127,235621.0
2020-05-28 14:45:00,52.89,53.06,52.53,52.64,352047.0,52.3127,52.4809,51.9567,52.0655,352047.0
2020-05-28 14:50:00,52.65,52.94,52.65,52.79,176150.0,52.0754,52.3622,52.0754,52.2138,176150.0
2020-05-28 14:55:00,52.77,53.15,52.65,53.1,122305.0,52.1941,52.5699,52.0754,52.5205,122305.0
2020-05-28 15:00:00,53.1,53.28,53.05,53.08,132469.0,52.5205,52.6985,52.471,52.5007,132469.0
2020-05-28 15:05:00,53.08,53.18,52.97,53.04,86587.0,52.5007,52.5996,52.3919,52.4611,86587.0
2020-05-28 15:10:00,53.02,53.33,52.9,53.28,140940.0,52.4413,52.7479,52.3226,52.6985,140940.0
2020-05-28 15:15:00,53.29,53.29,52.75,52.81,155311.0,52.7084,52.7084,52.1743,52.2336,155311.0
2020-05-28 15:20:00,52.84,52.99,52.71,52.83,128583.0,52.2633,52.4117,52.1347,52.2534,128583.0
2020-05-28 15:25:00,52.81,52.81,52.17,52.19,240619.0,52.2336,52.2336,51.6006,51.6204,240619.0
2020-05-28 15:30:00,52.21,52.44,51.81,52.13,393787.0,51.6402,51.8677,51.2445,51.561,393787.0
2020-05-28 15:35:00,52.13,52.18,51.84,52.02,278477.0,51.561,51.6105,51.2742,51.4522,278477.0
2020-05-28 15:40:00,52.02,52.03,51.68,51.87,379153.0,51.4522,51.4621,51.116,51.3039,379153.0
2020-05-28 15:45:00,51.86,51.92,51.49,51.52,299403.0,51.294,51.3533,50.928,50.9577,299403.0
2020-05-28 15:50:00,51.55,51.86,51.33,51.64,349993.0,50.9874,51.294,50.7698,51.0764,349993.0
2020-05-28 15:55:00,51.66,51.9,51.64,51.7,346425.0,51.0962,51.3336,51.0764,51.1357,346425.0
2020-05-29 09:30:00,50.0,50.7,49.09,50.51,966892.0,49.4543,50.1467,48.5542,49.9587,966892.0
2020-05-29 09:35:00,50.5,51.9,50.37,51.64,754428.0,49.9488,51.3336,49.8203,51.0764,754428.0
2020-05-29 09:40:00,51.64,51.75,50.92,51.33,462827.0,51.0764,51.1852,50.3643,50.7698,462827.0
2020-05-29 09:45:00,51.3,51.92,51.07,51.5,311923.0,50.7401,51.3533,50.5126,50.9379,311923.0
2020-05-29 09:50:00,51.46,51.55,50.87,51.03,283414.0,50.8984,50.9874,50.3148,50.4731,283414.0
2020-05-29 09:55:00,51.01,51.19,50.57,50.87,299061.0,50.4533,50.6313,50.0181,50.3148,299061.0
2020-05-29 10:00:00,50.88,50.9,50.4,50.57,276562.0,50.3247,50.3445,49.8499,50.0181,276562.0
2020-05-29 10:05:00,50.57,50.93,50.2,50.28,280815.0,50.0181,50.3741,49.6521,49.7312,280815.0
2020-05-29 10:10:00,50.36,51.28,50.3,51.28,421840.0,49.8104,50.7203,49.751,50.7203,421840.0
2020-05-29 10:15:00,51.28,51.69,50.98,51.58,356615.0,50.7203,51.1258,50.4236,51.017,356615.0
2020-05-29 10:20:00,51.55,52.14,51.41,51.68,429346.0,50.9874,51.5709,50.8489,51.116,429346.0
2020-05-29 10:25:00,51.65,51.8,51.13,51.41,197116.0,51.0863,51.2346,50.572,50.8489,197116.0
2020-05-29 10:30:00,51.42,51.51,51.2,51.28,161244.0,50.8588,50.9478,50.6412,50.7203,161244.0
2020-05-29 10:35:00,51.26,51.59,50.87,51.03,294015.0,50.7005,51.0269,50.3148,50.4731,294015.0
2020-05-29 10:40:00,51.0,51.25,50.74,51.01,176697.0,50.4434,50.6906,50.1862,50.4533,176697.0
2020-05-29 10:45:00,51.01,51.12,50.8,50.87,147615.0,50.4533,50.5621,50.2456,50.3148,147615.0
2020-05-29 10:50:00,50.89,51.19,50.81,50.82,196960.0,50.3346,50.6313,50.2555,50.2653,196960.0
2020-05-29 10:55:00,50.82,51.08,50.75,50.9,224021.0,50.2653,50.5225,50.1961,50.3445,224021.0
2020-05-29 11:00:00,50.9,51.02,50.64,50.75,319021.0,50.3445,50.4632,50.0873,50.1961,319021.0
2020-05-29 11:05:00,50.76,51.27,50.75,50.88,196583.0,50.206,50.7104,50.1961,50.3247,196583.0
2020-05-29 11:10:00,50.89,51.26,50.84,51.21,94775.0,50.3346,50.7005,50.2851,50.6511,94775.0
2020-05-29 11:15:00,51.19,51.59,51.07,51.14,227058.0,50.6313,51.0269,50.5126,50.5818,227058.0
2020-05-29 11:20:00,51.18,51.28,50.91,51.1,116600.0,50.6214,50.7203,50.3544,50.5423,116600.0
2020-05-29 11:25:00,51.08,51.08,50.57,50.62,224584.0,50.5225,50.5225,50.0181,50.0675,224584.0
2020-05-29 11:30:00,50.6,50.87,50.52,50.86,135233.0,50.0477,50.3148,49.9686,50.3049,135233.0
2020-05-29 11:35:00,50.81,51.07,50.78,50.91,139548.0,50.2555,50.5126,50.2258,50.3544,139548.0
2020-05-29 11:40:00,50.93,51.05,50.8,50.9,104896.0,50.3741,50.4928,50.2456,50.3445,104896.0
2020-05-29 11:45:00,50.94,51.14,50.79,51.14,152962.0,50.384,50.5818,50.2357,50.5818,152962.0
2020-05-29 11:50:00,51.14,51.19,50.85,50.9,115847.0,50.5818,50.6313,50.295,50.3445,115847.0
2020-05-29 11:55:00,50.83,50.95,50.68,50.69,71927.0,50.2752,50.3939,50.1269,50.1368,71927.0
2020-05-29 12:00:00,50.7,50.83,50.62,50.68,97988.0,50.1467,50.2752,50.0675,50.1269,97988.0
2020-05-29 12:05:00,50.68,50.69,50.45,50.58,192797.0,50.1269,50.1368,49.8994,50.028,192797.0
2020-05-29 12:10:00,50.6,50.78,50.57,50.59,89834.0,50.0477,50.2258,50.0181,50.0379,89834.0
2020-05-29 12:15:00,50.6,50.61,50.26,50.47,165661.0,50.0477,50.0576,49.7115,49.9192,165661.0
2020-05-29 12:20:00,50.47,50.58,50.36,50.54,118470.0,49.9192,50.028,49.8104,49.9884,118470.0
2020-05-29 12:25:00,50.55,50.78,50.51,50.69,112746.0,49.9983,50.2258,49.9587,50.1368,112746.0
2020-05-29 12:30:00,50.7,50.7,50.29,50.52,157972.0,50.1467,50.1467,49.7411,49.9686,157972.0
2020-05-29 12:35:00,50.51,50.75,50.48,50.63,136003.0,49.9587,50.1961,49.9291,50.0774,136003.0
2020-05-29 12:40:00,50.61,50.7,50.47,50.56,87082.0,50.0576,50.1467,49.9192,50.0082,87082.0
2020-05-29 12:45:00,50.55,50.67,50.43,50.52,160483.0,49.9983,50.117,49.8796,49.9686,160483.0
2020-05-29 12:50:00,50.53,50.63,50.3,50.41,118131.0,49.9785,50.0774,49.751,49.8598,118131.0
2020-05-29 12:55:00,50.42,51.02,50.39,50.82,194672.0,49.8697,50.4632,49.84,50.2653,194672.0
2020-05-29 13:00:00,50.84,50.89,50.59,50.62,77732.0,50.2851,50.3346,50.0379,50.0675,77732.0
2020-05-29 13:05:00,50.63,50.7,50.48,50.61,79923.0,50.0774,50.1467,49.9291,50.0576,79923.0
2020-05-29 13:10:00,50.63,50.85,50.57,50.76,101258.0,50.0774,50.295,50.0181,50.206,101258.0
2020-05-29 13:15:00,50.78,50.88,50.73,50.88,145108.0,50.2258,50.3247,50.1763,50.3247,145108.0
2020-05-29 13:20:00,50.87,51.17,50.81,50.96,148506.0,50.3148,50.6115,50.2555,50.4038,148506.0
2020-05-29 13:25:00,50.96,51.07,50.88,50.96,104641.0,50.4038,50.5126,50.3247,50.4038,104641.0
2020-05-29 13:30:00,50.94,51.06,50.92,50.94,82707.0,50.384,50.5027,50.3643,50.384,82707.0
2020-05-29 13:35:00,50.93,50.94,50.75,50.8,88181.0,50.3741,50.384,50.1961,50.2456,88181.0
2020-05-29 13:40:00,50.77,50.87,50.75,50.77,52920.0,50.2159,50.3148,50.1961,50.2159,52920.0
2020-05-29 13:45:00,50.76,50.9,50.64,50.79,52410.0,50.206,50.3445,50.0873,50.2357,52410.0
2020-05-29 13:50:00,50.79,50.82,50.59,50.75,80187.0,50.2357,50.2653,50.0379,50.1961,80187.0
2020-05-29 13:55:00,50.8,50.83,50.69,50.73,50551.0,50.2456,50.2752,50.1368,50.1763,50551.0
2020-05-29 14:00:00,50.72,50.81,50.65,50.71,52817.0,50.1664,50.2555,50.0972,50.1565,52817.0
2020-05-29 14:05:00,50.72,51.22,50.63,51.18,130377.0,50.1664,50.661,50.0774,50.6214,130377.0
2020-05-29 14:10:00,51.15,51.32,50.97,51.0,104271.0,50.5917,50.7599,50.4137,50.4434,104271.0
2020-05-29 14:15:00,50.99,51.23,50.94,51.23,70135.0,50.4335,50.6709,50.384,50.6709,70135.0
2020-05-29 14:20:00,51.21,51.35,51.11,51.29,89045.0,50.6511,50.7896,50.5522,50.7302,89045.0
2020-05-29 14:25:00,51.26,51.67,51.26,51.58,118590.0,50.7005,51.1061,50.7005,51.017,118590.0
2020-05-29 14:30:00,51.61,51.63,51.33,51.51,150653.0,51.0467,51.0665,50.7698,50.9478,150653.0
2020-05-29 14:35:00,51.56,51.73,51.38,51.46,127775.0,50.9973,51.1654,50.8192,50.8984,127775.0
2020-05-29 14:40:00,51.45,51.65,51.31,51.35,115769.0,50.8885,51.0863,50.75,50.7896,115769.0
2020-05-29 14:45:00,51.37,51.49,51.19,51.25,88801.0,50.8093,50.928,50.6313,50.6906,88801.0
2020-05-29 14:50:00,51.24,51.25,50.81,51.14,250726.0,50.6808,50.6906,50.2555,50.5818,250726.0
2020-05-29 14:55:00,51.15,52.3,50.93,52.25,381971.0,50.5917,51.7292,50.3741,51.6797,381971.0
2020-05-29 15:00:00,52.25,52.81,52.23,52.79,443614.0,51.6797,52.2336,51.66,52.2138,443614.0
2020-05-29 15:05:00,52.75,52.82,52.37,52.43,280790.0,52.1743,52.2435,51.7984,51.8578,280790.0
2020-05-29 15:10:00,52.44,52.68,52.22,52.28,215663.0,51.8677,52.105,51.6501,51.7094,215663.0
2020-05-29 15:15:00,52.26,52.58,52.16,52.28,218504.0,51.6896,52.0061,51.5907,51.7094,218504.0
2020-05-29 15:20:00,52.29,52.52,52.13,52.37,179748.0,51.7193,51.9468,51.561,51.7984,179748.0
2020-05-29 15:25:00,52.36,52.36,52.03,52.07,161169.0,51.7885,51.7885,51.4621,51.5017,161169.0
2020-05-29 15:30:00,52.05,52.28,51.81,51.92,177820.0,51.4819,51.7094,51.2445,51.3533,177820.0
2020-05-29 15:35:00,51.92,52.07,51.65,51.91,216121.0,51.3533,51.5017,51.0863,51.3434,216121.0
2020-05-29 15:40:00,51.91,52.12,51.88,52.04,210828.0,51.3434,51.5512,51.3138,51.472,210828.0
2020-05-29 15:45:00,52.03,52.06,51.56,51.69,237274.0,51.4621,51.4918,50.9973,51.1258,237274.0
2020-05-29 15:50:00,51.7,52.13,51.65,51.87,272425.0,51.1357,51.561,51.0863,51.3039,272425.0
2020-05-29 15:55:00,51.9,52.06,51.86,51.9,440108.0,51.3336,51.4918,51.294,51.3336,440108.0
2020-06-01 09:30:00,52.0,52.71,51.56,52.5,526287.0,51.4325,52.1347,50.9973,51.927,526287.0
2020-06-01 09:35:00,52.47,52.99,52.25,52.96,296205.0,51.8973,52.4117,51.6797,52.382,296205.0
2020-06-01 09:40:00,52.96,53.77,52.74,53.51,465858.0,52.382,53.1831,52.1644,52.926,465858.0
2020-06-01 09:45:00,53.5,54.59,53.49,54.47,577015.0,52.9161,53.9942,52.9062,53.8755,577015.0
2020-06-01 09:50:00,54.48,54.53,53.58,53.81,563418.0,53.8854,53.9349,52.9952,53.2227,563418.0
2020-06-01 09:55:00,53.88,54.39,53.76,53.81,318066.0,53.2919,53.7964,53.1733,53.2227,318066.0
2020-06-01 10:00:00,53.85,54.06,53.44,53.87,397148.0,53.2623,53.47,52.8567,53.2821,397148.0
2020-06-01 10:05:00,53.87,54.34,53.86,54.23,319556.0,53.2821,53.7469,53.2722,53.6381,319556.0
2020-06-01 10:10:00,54.23,54.73,54.2,54.52,335645.0,53.6381,54.1327,53.6085,53.925,335645.0
2020-06-01 10:15:00,54.49,54.66,54.38,54.47,275323.0,53.8953,54.0634,53.7865,53.8755,275323.0
2020-06-01 10:20:00,54.46,54.59,54.22,54.29,266510.0,53.8656,53.9942,53.6282,53.6975,266510.0
2020-06-01 10:25:00,54.28,54.73,54.28,54.58,245967.0,53.6876,54.1327,53.6876,53.9843,245967.0
2020-06-01 10:30:00,54.58,54.64,54.29,54.48,179003.0,53.9843,54.0437,53.6975,53.8854,179003.0
2020-06-01 10:35:00,54.48,54.98,54.48,54.83,296556.0,53.8854,54.3799,53.8854,54.2316,296556.0
2020-06-01 10:40:00,54.83,55.23,54.68,55.22,367456.0,54.2316,54.6272,54.0832,54.6173,367456.0
2020-06-01 10:45:00,55.24,55.3,54.94,55.09,377721.0,54.6371,54.6964,54.3404,54.4887,377721.0
2020-06-01 10:50:00,55.09,55.11,54.45,54.67,369116.0,54.4887,54.5085,53.8557,54.0733,369116.0
2020-06-01 10:55:00,54.68,54.8,54.26,54.42,197427.0,54.0832,54.2019,53.6678,53.8261,197427.0
2020-06-01 11:00:00,54.44,54.44,53.6,53.6,403478.0,53.8458,53.8458,53.015,53.015,403478.0
2020-06-01 11:05:00,53.61,54.18,53.59,54.1,325114.0,53.0249,53.5887,53.0051,53.5095,325114.0
2020-06-01 11:10:00,54.09,54.43,53.96,54.43,214200.0,53.4997,53.8359,53.3711,53.8359,214200.0
2020-06-01 11:15:00,54.4,54.46,54.11,54.43,198985.0,53.8063,53.8656,53.5194,53.8359,198985.0
2020-06-01 11:20:00,54.39,54.67,54.29,54.4,217308.0,53.7964,54.0733,53.6975,53.8063,217308.0
2020-06-01 11:25:00,54.4,54.4,53.93,54.14,199745.0,53.8063,53.8063,53.3414,53.5491,199745.0
2020-06-01 11:30:00,54.13,54.14,53.84,54.0,233114.0,53.5392,53.5491,53.2524,53.4106,233114.0
2020-06-01 11:35:00,54.01,54.1,53.87,53.95,167127.0,53.4205,53.5095,53.2821,53.3612,167127.0
2020-06-01 11:40:00,53.95,54.18,53.87,53.92,205526.0,53.3612,53.5887,53.2821,53.3315,205526.0
2020-06-01 11:45:00,53.93,54.3,53.77,54.2,175258.0,53.3414,53.7074,53.1831,53.6085,175258.0
2020-06-01 11:50:00,54.2,54.33,54.06,54.12,106345.0,53.6085,53.737,53.47,53.5293,106345.0
2020-06-01 11:55:00,54.13,54.27,53.98,54.18,90078.0,53.5392,53.6777,53.3909,53.5887,90078.0
2020-06-01 12:00:00,54.17,54.47,54.05,54.29,202424.0,53.5788,53.8755,53.4601,53.6975,202424.0
2020-06-01 12:05:00,54.29,54.45,54.18,54.39,180990.0,53.6975,53.8557,53.5887,53.7964,180990.0
2020-06-01 12:10:00,54.39,54.46,54.22,54.35,75122.0,53.7964,53.8656,53.6282,53.7568,75122.0
2020-06-01 12:15:00,54.33,54.43,54.3,54.42,61981.0,53.737,53.8359,53.7074,53.8261,61981.0
2020-06-01 12:20:00,54.42,54.55,54.35,54.45,107121.0,53.8261,53.9546,53.7568,53.8557,107121.0
2020-06-01 12:25:00,54.44,54.5,54.26,54.28,87428.0,53.8458,53.9052,53.6678,53.6876,87428.0
2020-06-01 12:30:00,54.29,54.67,54.29,54.61,103802.0,53.6975,54.0733,53.6975,54.014,103802.0
2020-06-01 12:35:00,54.6,54.73,54.52,54.72,79709.0,54.0041,54.1327,53.925,54.1228,79709.0
2020-06-01 12:40:00,54.72,54.77,54.54,54.58,169562.0,54.1228,54.1722,53.9447,53.9843,169562.0
2020-06-01 12:45:00,54.57,54.69,54.41,54.52,114266.0,53.9744,54.0931,53.8162,53.925,114266.0
2020-06-01 12:50:00,54.54,54.61,54.45,54.48,65492.0,53.9447,54.014,53.8557,53.8854,65492.0
2020-06-01 12:55:00,54.47,54.7,54.26,54.69,115529.0,53.8755,54.103,53.6678,54.0931,115529.0
2020-06-01 13:00:00,54.7,54.9,54.58,54.83,107622.0,54.103,54.3008,53.9843,54.2316,107622.0
2020-06-01 13:05:00,54.81,54.94,54.73,54.91,85785.0,54.2118,54.3404,54.1327,54.3107,85785.0
2020-06-01 13:10:00,54.93,55.0,54.87,54.91,126688.0,54.3305,54.3997,54.2711,54.3107,126688.0
2020-06-01 13:15:00,54.91,55.11,54.82,55.07,179572.0,54.3107,54.5085,54.2217,54.469,179572.0
2020-06-01 13:20:00,55.07,55.3,54.94,55.29,278107.0,54.469,54.6964,54.3404,54.6866,278107.0
2020-06-01 13:25:00,55.3,55.61,55.3,55.51,385378.0,54.6964,55.0031,54.6964,54.9042,385378.0
2020-06-01 13:30:00,55.49,55.69,55.28,55.67,272771.0,54.8844,55.0822,54.6767,55.0624,272771.0
2020-06-01 13:35:00,55.67,55.95,55.54,55.86,406309.0,55.0624,55.3394,54.9338,55.2503,406309.0
2020-06-01 13:40:00,55.87,56.07,55.67,55.69,284007.0,55.2602,55.458,55.0624,55.0822,284007.0
2020-06-01 13:45:00,55.7,55.7,55.21,55.23,393820.0,55.0921,55.0921,54.6074,54.6272,393820.0
2020-06-01 13:50:00,55.21,55.59,55.2,55.42,258804.0,54.6074,54.9833,54.5975,54.8151,258804.0
2020-06-01 13:55:00,55.43,55.45,55.1,55.2,182644.0,54.825,54.8448,54.4986,54.5975,182644.0
2020-06-01 14:00:00,55.2,55.35,55.02,55.09,250178.0,54.5975,54.7459,54.4195,54.4887,250178.0
2020-06-01 14:05:00,55.11,55.36,55.06,55.28,145540.0,54.5085,54.7558,54.4591,54.6767,145540.0
2020-06-01 14:10:00,55.28,55.42,55.28,55.37,100541.0,54.6767,54.8151,54.6767,54.7657,100541.0
2020-06-01 14:15:00,55.4,55.43,54.9,54.92,175069.0,54.7954,54.825,54.3008,54.3206,175069.0
2020-06-01 14:20:00,54.92,55.19,54.87,54.93,162162.0,54.3206,54.5876,54.2711,54.3305,162162.0
2020-06-01 14:25:00,54.93,54.97,54.62,54.74,167915.0,54.3305,54.37,54.0239,54.1426,167915.0
2020-06-01 14:30:00,54.71,54.93,54.63,54.92,284152.0,54.1129,54.3305,54.0338,54.3206,284152.0
2020-06-01 14:35:00,54.91,54.93,54.65,54.78,212699.0,54.3107,54.3305,54.0535,54.1821,212699.0
2020-06-01 14:40:00,54.76,54.88,54.66,54.77,108746.0,54.1623,54.281,54.0634,54.1722,108746.0
2020-06-01 14:45:00,54.78,55.07,54.73,55.0,110247.0,54.1821,54.469,54.1327,54.3997,110247.0
2020-06-01 14:50:00,55.03,55.19,54.88,54.93,166228.0,54.4294,54.5876,54.281,54.3305,166228.0
2020-06-01 14:55:00,54.92,55.26,54.92,55.26,174065.0,54.3206,54.6569,54.3206,54.6569,174065.0
2020-06-01 15:00:00,55.25,55.29,55.02,55.12,245770.0,54.647,54.6866,54.4195,54.5184,245770.0
2020-06-01 15:05:00,55.11,55.24,55.0,55.13,126185.0,54.5085,54.6371,54.3997,54.5283,126185.0
2020-06-01 15:10:00,55.13,55.19,54.94,55.03,141628.0,54.5283,54.5876,54.3404,54.4294,141628.0
2020-06-01 15:15:00,55.01,55.12,54.92,55.12,91023.0,54.4096,54.5184,54.3206,54.5184,91023.0
2020-06-01 15:20:00,55.14,55.41,55.11,55.25,168232.0,54.5382,54.8052,54.5085,54.647,168232.0
2020-06-01 15:25:00,55.25,55.37,55.23,55.35,116114.0,54.647,54.7657,54.6272,54.7459,116114.0
2020-06-01 15:30:00,55.38,55.55,55.32,55.48,170835.0,54.7756,54.9437,54.7162,54.8745,170835.0
2020-06-01 15:35:00,55.48,55.6,55.28,55.59,193792.0,54.8745,54.9932,54.6767,54.9833,193792.0
2020-06-01 15:40:00,55.58,55.58,55.4,55.53,153273.0,54.9734,54.9734,54.7954,54.9239,153273.0
2020-06-01 15:45:00,55.52,55.75,55.49,55.51,227822.0,54.914,55.1415,54.8844,54.9042,227822.0
2020-06-01 15:50:00,55.57,55.67,55.45,55.63,199312.0,54.9635,55.0624,54.8448,55.0228,199312.0
2020-06-01 15:55:00,55.63,55.7,55.5,55.65,363691.0,55.0228,55.0921,54.8943,55.0426,363691.0
2020-06-02 09:30:00,57.26,58.44,56.95,58.22,1104417.0,56.6351,57.8022,56.3284,57.5846,1104417.0
2020-06-02 09:35:00,58.21,58.43,57.12,57.22,894802.0,57.5747,57.7923,56.4966,56.5955,894802.0
2020-06-02 09:40:00,57.2,57.83,57.11,57.32,575221.0,56.5757,57.1988,56.4867,56.6944,575221.0
2020-06-02 09:45:00,57.31,57.45,56.46,56.96,697265.0,56.6845,56.823,55.8438,56.3383,697265.0
2020-06-02 09:50:00,56.98,57.14,56.5,56.55,377373.0,56.3581,56.5164,55.8833,55.9328,377373.0
2020-06-02 09:55:00,56.59,56.74,56.27,56.73,520129.0,55.9724,56.1207,55.6559,56.1108,520129.0
2020-06-02 10:00:00,56.72,56.89,56.15,56.5,411144.0,56.1009,56.2691,55.5372,55.8833,411144.0
2020-06-02 10:05:00,56.51,57.05,56.42,56.95,332769.0,55.8932,56.4273,55.8042,56.3284,332769.0
2020-06-02 10:10:00,56.95,57.31,56.88,57.08,378091.0,56.3284,56.6845,56.2592,56.457,378091.0
2020-06-02 10:15:00,57.08,57.37,57.01,57.35,370527.0,56.457,56.7439,56.3878,56.7241,370527.0
2020-06-02 10:20:00,57.37,57.62,57.26,57.54,333649.0,56.7439,56.9911,56.6351,56.912,333649.0
2020-06-02 10:25:00,57.53,57.57,57.28,57.39,249730.0,56.9021,56.9417,56.6548,56.7636,249730.0
2020-06-02 10:30:00,57.39,57.44,56.89,56.93,243591.0,56.7636,56.8131,56.2691,56.3087,243591.0
2020-06-02 10:35:00,56.93,57.17,56.85,57.05,215434.0,56.3087,56.546,56.2295,56.4273,215434.0
2020-06-02 10:40:00,57.02,57.12,56.5,56.53,192045.0,56.3977,56.4966,55.8833,55.913,192045.0
2020-06-02 10:45:00,56.53,56.64,56.15,56.41,319087.0,55.913,56.0218,55.5372,55.7943,319087.0
2020-06-02 10:50:00,56.38,56.49,56.02,56.35,352826.0,55.7647,55.8735,55.4086,55.735,352826.0
2020-06-02 10:55:00,56.39,56.55,56.25,56.29,181620.0,55.7746,55.9328,55.6361,55.6756,181620.0
2020-06-02 11:00:00,56.34,56.34,55.72,56.09,349868.0,55.7251,55.7251,55.1119,55.4778,349868.0
2020-06-02 11:05:00,56.1,56.11,55.42,55.51,297536.0,55.4877,55.4976,54.8151,54.9042,297536.0
2020-06-02 11:10:00,55.52,55.82,55.47,55.48,270338.0,54.914,55.2108,54.8646,54.8745,270338.0
2020-06-02 11:15:00,55.48,56.04,55.39,56.04,234478.0,54.8745,55.4284,54.7855,55.4284,234478.0
2020-06-02 11:20:00,56.04,56.05,55.62,55.81,164865.0,55.4284,55.4383,55.013,55.2009,164865.0
2020-06-02 11:25:00,55.84,55.9,55.63,55.78,193809.0,55.2306,55.2899,55.0228,55.1712,193809.0
2020-06-02 11:30:00,55.75,55.87,55.6,55.71,261083.0,55.1415,55.2602,54.9932,55.102,261083.0
2020-06-02 11:35:00,55.75,56.12,55.66,56.04,169920.0,55.1415,55.5075,55.0525,55.4284,169920.0
2020-06-02 11:40:00,56.09,56.37,56.08,56.29,213187.0,55.4778,55.7548,55.4679,55.6756,213187.0
2020-06-02 11:45:00,56.3,56.5,55.98,56.37,201216.0,55.6855,55.8833,55.369,55.7548,201216.0
2020-06-02 11:50:00,56.35,56.44,56.15,56.29,127204.0,55.735,55.824,55.5372,55.6756,127204.0
2020-06-02 11:55:00,56.29,56.36,56.12,56.14,85313.0,55.6756,55.7449,55.5075,55.5273,85313.0
2020-06-02 12:00:00,56.12,56.18,55.94,56.02,129603.0,55.5075,55.5668,55.3295,55.4086,129603.0
2020-06-02 12:05:00,56.01,56.11,55.97,55.99,73744.0,55.3987,55.4976,55.3591,55.3789,73744.0
2020-06-02 12:10:00,55.98,56.34,55.98,56.26,91469.0,55.369,55.7251,55.369,55.646,91469.0
2020-06-02 12:15:00,56.27,56.34,56.06,56.32,178299.0,55.6559,55.7251,55.4482,55.7053,178299.0
2020-06-02 12:20:00,56.3,56.56,56.3,56.5,201243.0,55.6855,55.9427,55.6855,55.8833,201243.0
2020-06-02 12:25:00,56.49,56.61,56.45,56.53,86363.0,55.8735,55.9921,55.8339,55.913,86363.0
2020-06-02 12:30:00,56.53,56.53,56.35,56.41,60601.0,55.913,55.913,55.735,55.7943,60601.0
2020-06-02 12:35:00,56.41,56.61,56.37,56.54,131220.0,55.7943,55.9921,55.7548,55.9229,131220.0
2020-06-02 12:40:00,56.54,56.63,56.42,56.59,139681.0,55.9229,56.0119,55.8042,55.9724,139681.0
2020-06-02 12:45:00,56.59,56.66,56.38,56.45,87361.0,55.9724,56.0416,55.7647,55.8339,87361.0
2020-06-02 12:50:00,56.45,56.61,56.4,56.49,95313.0,55.8339,55.9921,55.7844,55.8735,95313.0
2020-06-02 12:55:00,56.48,56.58,56.39,56.46,45672.0,55.8636,55.9625,55.7746,55.8438,45672.0
2020-06-02 13:00:00,56.46,56.76,56.43,56.76,74202.0,55.8438,56.1405,55.8141,56.1405,74202.0
2020-06-02 13:05:00,56.75,56.86,56.64,56.81,108602.0,56.1306,56.2394,56.0218,56.19,108602.0
2020-06-02 13:10:00,56.81,56.81,56.63,56.69,85182.0,56.19,56.19,56.0119,56.0713,85182.0
2020-06-02 13:15:00,56.7,56.7,56.53,56.6,76027.0,56.0812,56.0812,55.913,55.9823,76027.0
2020-06-02 13:20:00,56.59,56.65,56.42,56.47,70188.0,55.9724,56.0317,55.8042,55.8537,70188.0
2020-06-02 13:25:00,56.47,56.59,56.42,56.59,48204.0,55.8537,55.9724,55.8042,55.9724,48204.0
2020-06-02 13:30:00,56.59,56.59,56.47,56.56,42006.0,55.9724,55.9724,55.8537,55.9427,42006.0
2020-06-02 13:35:00,56.56,56.62,56.46,56.52,45109.0,55.9427,56.002,55.8438,55.9031,45109.0
2020-06-02 13:40:00,56.52,56.7,56.52,56.64,62739.0,55.9031,56.0812,55.9031,56.0218,62739.0
2020-06-02 13:45:00,56.66,56.73,56.37,56.46,108403.0,56.0416,56.1108,55.7548,55.8438,108403.0
2020-06-02 13:50:00,56.47,56.47,56.12,56.23,137744.0,55.8537,55.8537,55.5075,55.6163,137744.0
2020-06-02 13:55:00,56.24,56.37,56.2,56.37,129505.0,55.6262,55.7548,55.5866,55.7548,129505.0
2020-06-02 14:00:00,56.36,56.44,56.21,56.23,107924.0,55.7449,55.824,55.5965,55.6163,107924.0
2020-06-02 14:05:00,56.22,56.28,56.05,56.2,194618.0,55.6064,55.6658,55.4383,55.5866,194618.0
2020-06-02 14:10:00,56.21,56.31,56.13,56.28,88597.0,55.5965,55.6954,55.5174,55.6658,88597.0
2020-06-02 14:15:00,56.28,56.39,56.14,56.37,88181.0,55.6658,55.7746,55.5273,55.7548,88181.0
2020-06-02 14:20:00,56.38,56.39,56.26,56.3,48455.0,55.7647,55.7746,55.646,55.6855,48455.0
2020-06-02 14:25:00,56.3,56.31,56.08,56.19,94524.0,55.6855,55.6954,55.4679,55.5767,94524.0
2020-06-02 14:30:00,56.16,56.18,55.96,56.06,160208.0,55.5471,55.5668,55.3492,55.4482,160208.0
2020-06-02 14:35:00,56.07,56.25,56.05,56.16,159582.0,55.458,55.6361,55.4383,55.5471,159582.0
2020-06-02 14:40:00,56.16,56.44,56.16,56.3,100882.0,55.5471,55.824,55.5471,55.6855,100882.0
2020-06-02 14:45:00,56.3,56.3,56.0,56.02,124628.0,55.6855,55.6855,55.3888,55.4086,124628.0
2020-06-02 14:50:00,56.03,56.2,56.02,56.13,80653.0,55.4185,55.5866,55.4086,55.5174,80653.0
2020-06-02 14:55:00,56.13,56.27,56.09,56.19,62988.0,55.5174,55.6559,55.4778,55.5767,62988.0
2020-06-02 15:00:00,56.18,56.3,56.14,56.22,72626.0,55.5668,55.6855,55.5273,55.6064,72626.0
2020-06-02 15:05:00,56.2,56.4,56.19,56.26,84819.0,55.5866,55.7844,55.5767,55.646,84819.0
2020-06-02 15:10:00,56.23,56.37,56.21,56.32,64277.0,55.6163,55.7548,55.5965,55.7053,64277.0
2020-06-02 15:15:00,56.31,56.5,56.31,56.46,151739.0,55.6954,55.8833,55.6954,55.8438,151739.0
2020-06-02 15:20:00,56.43,56.49,56.16,56.23,114599.0,55.8141,55.8735,55.5471,55.6163,114599.0
2020-06-02 15:25:00,56.21,56.24,55.88,56.06,181020.0,55.5965,55.6262,55.2701,55.4482,181020.0
2020-06-02 15:30:00,56.07,56.13,55.78,55.8,145845.0,55.458,55.5174,55.1712,55.191,145845.0
2020-06-02 15:35:00,55.8,55.83,55.62,55.68,189301.0,55.191,55.2207,55.013,55.0723,189301.0
2020-06-02 15:40:00,55.68,55.73,55.44,55.69,208857.0,55.0723,55.1218,54.8349,55.0822,208857.0
2020-06-02 15:45:00,55.69,55.88,55.6,55.85,154735.0,55.0822,55.2701,54.9932,55.2404,154735.0
2020-06-02 15:50:00,55.86,56.0,55.75,55.97,221806.0,55.2503,55.3888,55.1415,55.3591,221806.0
2020-06-02 15:55:00,55.97,56.05,55.93,55.99,237538.0,55.3591,55.4383,55.3196,55.3789,237538.0
2020-06-03 09:30:00,54.7,55.91,54.6,55.9,913618.0,54.103,55.2998,54.0041,55.2899,913618.0
2020-06-03 09:35:00,55.91,56.07,55.22,55.57,701814.0,55.2998,55.458,54.6173,54.9635,701814.0
2020-06-03 09:40:00,55.61,56.3,55.33,56.3,420866.0,55.0031,55.6855,54.7261,55.6855,420866.0
2020-06-03 09:45:00,56.3,56.63,55.97,56.16,464150.0,55.6855,56.0119,55.3591,55.5471,464150.0
2020-06-03 09:50:00,56.17,56.52,56.1,56.32,326708.0,55.557,55.9031,55.4877,55.7053,326708.0
2020-06-03 09:55:00,56.32,56.7,56.31,56.37,267959.0,55.7053,56.0812,55.6954,55.7548,267959.0
2020-06-03 10:00:00,56.39,56.56,56.2,56.47,242190.0,55.7746,55.9427,55.5866,55.8537,242190.0
2020-06-03 10:05:00,56.53,57.01,56.46,56.57,475800.0,55.913,56.3878,55.8438,55.9526,475800.0
2020-06-03 10:10:00,56.59,56.7,56.37,56.47,283274.0,55.9724,56.0812,55.7548,55.8537,283274.0
2020-06-03 10:15:00,56.49,56.95,56.46,56.89,181402.0,55.8735,56.3284,55.8438,56.2691,181402.0
2020-06-03 10:20:00,56.9,57.14,56.82,56.99,279889.0,56.279,56.5164,56.1999,56.368,279889.0
2020-06-03 10:25:00,57.0,57.22,56.93,57.02,234055.0,56.3779,56.5955,56.3087,56.3977,234055.0
2020-06-03 10:30:00,57.04,57.19,56.76,57.13,200152.0,56.4175,56.5658,56.1405,56.5065,200152.0
2020-06-03 10:35:00,57.14,57.4,57.09,57.15,230204.0,56.5164,56.7735,56.4669,56.5263,230204.0
2020-06-03 10:40:00,57.14,57.3,56.71,57.12,225036.0,56.5164,56.6746,56.0911,56.4966,225036.0
2020-06-03 10:45:00,57.09,57.34,56.95,57.1,321868.0,56.4669,56.7142,56.3284,56.4768,321868.0
2020-06-03 10:50:00,57.1,57.4,57.06,57.33,167509.0,56.4768,56.7735,56.4372,56.7043,167509.0
2020-06-03 10:55:00,57.3,57.44,56.92,57.08,169606.0,56.6746,56.8131,56.2988,56.457,169606.0
2020-06-03 11:00:00,57.09,57.35,57.07,57.34,119730.0,56.4669,56.7241,56.4471,56.7142,119730.0
2020-06-03 11:05:00,57.34,57.65,57.3,57.58,212159.0,56.7142,57.0208,56.6746,56.9516,212159.0
2020-06-03 11:10:00,57.58,57.89,57.46,57.75,208212.0,56.9516,57.2582,56.8329,57.1197,208212.0
2020-06-03 11:15:00,57.78,57.93,57.65,57.78,199509.0,57.1494,57.2977,57.0208,57.1494,199509.0
2020-06-03 11:20:00,57.77,58.17,57.6,58.08,396682.0,57.1395,57.5351,56.9713,57.4461,396682.0
2020-06-03 11:25:00,58.06,58.28,57.92,58.24,271476.0,57.4263,57.6439,57.2879,57.6044,271476.0
2020-06-03 11:30:00,58.19,58.25,58.01,58.08,203127.0,57.5549,57.6143,57.3769,57.4461,203127.0
2020-06-03 11:35:00,58.08,58.19,57.84,58.07,254446.0,57.4461,57.5549,57.2087,57.4362,254446.0
2020-06-03 11:40:00,58.06,58.09,57.7,57.7,260263.0,57.4263,57.456,57.0703,57.0703,260263.0
2020-06-03 11:45:00,57.69,57.93,57.66,57.69,154516.0,57.0604,57.2977,57.0307,57.0604,154516.0
2020-06-03 11:50:00,57.68,57.78,57.21,57.35,317190.0,57.0505,57.1494,56.5856,56.7241,317190.0
2020-06-03 11:55:00,57.35,57.64,57.33,57.53,149316.0,56.7241,57.0109,56.7043,56.9021,149316.0
2020-06-03 12:00:00,57.49,57.65,57.37,57.44,82925.0,56.8625,57.0208,56.7439,56.8131,82925.0
2020-06-03 12:05:00,57.45,57.67,57.37,57.4,101670.0,56.823,57.0406,56.7439,56.7735,101670.0
2020-06-03 12:10:00,57.41,57.68,57.39,57.64,75381.0,56.7834,57.0505,56.7636,57.0109,75381.0
2020-06-03 12:15:00,57.63,57.67,57.33,57.38,96011.0,57.001,57.0406,56.7043,56.7537,96011.0
2020-06-03 12:20:00,57.41,57.48,56.95,56.99,196319.0,56.7834,56.8527,56.3284,56.368,196319.0
2020-06-03 12:25:00,57.02,57.25,56.92,57.24,143010.0,56.3977,56.6252,56.2988,56.6153,143010.0
2020-06-03 12:30:00,57.31,57.34,57.14,57.18,110336.0,56.6845,56.7142,56.5164,56.5559,110336.0
2020-06-03 12:35:00,57.19,57.34,57.05,57.16,157730.0,56.5658,56.7142,56.4273,56.5361,157730.0
2020-06-03 12:40:00,57.16,57.5,57.12,57.4,123004.0,56.5361,56.8724,56.4966,56.7735,123004.0
2020-06-03 12:45:00,57.41,57.47,57.17,57.22,94302.0,56.7834,56.8428,56.546,56.5955,94302.0
2020-06-03 12:50:00,57.22,57.43,57.16,57.33,72599.0,56.5955,56.8032,56.5361,56.7043,72599.0
2020-06-03 12:55:00,57.32,57.53,57.3,57.51,81947.0,56.6944,56.9021,56.6746,56.8823,81947.0
2020-06-03 13:00:00,57.51,57.81,57.49,57.79,114732.0,56.8823,57.1791,56.8625,57.1593,114732.0
2020-06-03 13:05:00,57.77,58.08,57.7,58.04,152138.0,57.1395,57.4461,57.0703,57.4065,152138.0
2020-06-03 13:10:00,58.01,58.08,57.74,57.87,201463.0,57.3769,57.4461,57.1098,57.2384,201463.0
2020-06-03 13:15:00,57.86,57.98,57.83,57.86,173219.0,57.2285,57.3472,57.1988,57.2285,173219.0
2020-06-03 13:20:00,57.87,58.18,57.84,58.16,141922.0,57.2384,57.545,57.2087,57.5252,141922.0
2020-06-03 13:25:00,58.18,58.19,57.75,57.78,140826.0,57.545,57.5549,57.1197,57.1494,140826.0
2020-06-03 13:30:00,57.77,57.81,57.61,57.74,112582.0,57.1395,57.1791,56.9812,57.1098,112582.0
2020-06-03 13:35:00,57.74,57.84,57.66,57.77,94220.0,57.1098,57.2087,57.0307,57.1395,94220.0
2020-06-03 13:40:00,57.76,57.8,57.62,57.63,108831.0,57.1296,57.1692,56.9911,57.001,108831.0
2020-06-03 13:45:00,57.64,57.92,57.54,57.86,100261.0,57.0109,57.2879,56.912,57.2285,100261.0
2020-06-03 13:50:00,57.84,57.86,57.61,57.86,102201.0,57.2087,57.2285,56.9812,57.2285,102201.0
2020-06-03 13:55:00,57.91,58.0,57.77,57.98,49937.0,57.278,57.367,57.1395,57.3472,49937.0
2020-06-03 14:00:00,58.0,58.19,57.94,58.17,122242.0,57.367,57.5549,57.3076,57.5351,122242.0
2020-06-03 14:05:00,58.18,58.19,58.01,58.15,92683.0,57.545,57.5549,57.3769,57.5153,92683.0
2020-06-03 14:10:00,58.17,58.44,58.14,58.44,177093.0,57.5351,57.8022,57.5055,57.8022,177093.0
2020-06-03 14:15:00,58.43,58.59,58.38,58.55,196834.0,57.7923,57.9505,57.7428,57.911,196834.0
2020-06-03 14:20:00,58.54,58.72,58.48,58.64,121463.0,57.9011,58.0791,57.8417,58.0,121463.0
2020-06-03 14:25:00,58.66,58.8,58.59,58.74,126292.0,58.0198,58.1582,57.9505,58.0989,126292.0
2020-06-03 14:30:00,58.77,58.8,58.37,58.52,152564.0,58.1286,58.1582,57.7329,57.8813,152564.0
2020-06-03 14:35:00,58.5,58.7,58.48,58.59,85710.0,57.8615,58.0593,57.8417,57.9505,85710.0
2020-06-03 14:40:00,58.59,58.62,58.47,58.53,127224.0,57.9505,57.9802,57.8318,57.8912,127224.0
2020-06-03 14:45:00,58.54,58.6,58.3,58.37,168442.0,57.9011,57.9604,57.6637,57.7329,168442.0
2020-06-03 14:50:00,58.38,58.38,58.14,58.28,146112.0,57.7428,57.7428,57.5055,57.6439,146112.0
2020-06-03 14:55:00,58.3,58.48,58.26,58.29,134974.0,57.6637,57.8417,57.6241,57.6538,134974.0
2020-06-03 15:00:00,58.29,58.55,58.21,58.51,158526.0,57.6538,57.911,57.5747,57.8714,158526.0
2020-06-03 15:05:00,58.52,58.64,58.47,58.58,123340.0,57.8813,58.0,57.8318,57.9406,123340.0
2020-06-03 15:10:00,58.58,58.64,58.34,58.47,138106.0,57.9406,58.0,57.7033,57.8318,138106.0
2020-06-03 15:15:00,58.47,58.48,58.33,58.41,150547.0,57.8318,57.8417,57.6934,57.7725,150547.0
2020-06-03 15:20:00,58.42,58.67,58.35,58.5,163516.0,57.7824,58.0297,57.7132,57.8615,163516.0
2020-06-03 15:25:00,58.51,58.62,58.46,58.54,130156.0,57.8714,57.9802,57.822,57.9011,130156.0
2020-06-03 15:30:00,58.54,58.73,58.52,58.66,201344.0,57.9011,58.089,57.8813,58.0198,201344.0
2020-06-03 15:35:00,58.63,58.72,58.56,58.67,135803.0,57.9901,58.0791,57.9209,58.0297,135803.0
2020-06-03 15:40:00,58.67,58.7,58.45,58.5,156214.0,58.0297,58.0593,57.8121,57.8615,156214.0
2020-06-03 15:45:00,58.5,58.52,58.39,58.48,182815.0,57.8615,57.8813,57.7527,57.8417,182815.0
2020-06-03 15:50:00,58.5,58.59,58.33,58.41,239922.0,57.8615,57.9505,57.6934,57.7725,239922.0
2020-06-03 15:55:00,58.39,58.39,58.05,58.1,371807.0,57.7527,57.7527,57.4164,57.4659,371807.0
2020-06-04 09:30:00,57.39,57.97,57.26,57.69,843023.0,56.7636,57.3373,56.6351,57.0604,843023.0
2020-06-04 09:35:00,57.67,57.83,56.57,56.93,616415.0,57.0406,57.1988,55.9526,56.3087,616415.0
2020-06-04 09:40:00,56.95,57.15,56.53,56.53,613280.0,56.3284,56.5263,55.913,55.913,613280.0
2020-06-04 09:45:00,56.56,56.61,55.58,55.74,987076.0,55.9427,55.9921,54.9734,55.1316,987076.0
2020-06-04 09:50:00,55.75,56.74,55.72,56.7,645955.0,55.1415,56.1207,55.1119,56.0812,645955.0
2020-06-04 09:55:00,56.66,57.0,56.3,56.43,437640.0,56.0416,56.3779,55.6855,55.8141,437640.0
2020-06-04 10:00:00,56.42,57.19,56.36,57.16,429203.0,55.8042,56.5658,55.7449,56.5361,429203.0
2020-06-04 10:05:00,57.16,57.49,57.05,57.29,424011.0,56.5361,56.8625,56.4273,56.6647,424011.0
2020-06-04 10:10:00,57.28,57.28,56.76,56.98,371769.0,56.6548,56.6548,56.1405,56.3581,371769.0
2020-06-04 10:15:00,56.99,57.16,56.7,57.14,391187.0,56.368,56.5361,56.0812,56.5164,391187.0
2020-06-04 10:20:00,57.13,57.45,56.91,57.4,398742.0,56.5065,56.823,56.2889,56.7735,398742.0
2020-06-04 10:25:00,57.41,57.74,57.15,57.64,433830.0,56.7834,57.1098,56.5263,57.0109,433830.0
2020-06-04 10:30:00,57.65,58.25,57.61,58.08,582337.0,57.0208,57.6143,56.9812,57.4461,582337.0
2020-06-04 10:35:00,58.08,58.15,57.5,57.74,551049.0,57.4461,57.5153,56.8724,57.1098,551049.0
2020-06-04 10:40:00,57.69,58.16,57.69,58.16,372359.0,57.0604,57.5252,57.0604,57.5252,372359.0
2020-06-04 10:45:00,58.14,59.05,58.11,59.02,530148.0,57.5055,58.4055,57.4758,58.3758,530148.0
2020-06-04 10:50:00,59.0,59.09,58.68,58.95,481269.0,58.3561,58.4451,58.0396,58.3066,481269.0
2020-06-04 10:55:00,58.94,59.82,58.93,59.7,548582.0,58.2967,59.1671,58.2868,59.0484,548582.0
2020-06-04 11:00:00,59.7,59.79,59.15,59.21,451076.0,59.0484,59.1374,58.5044,58.5638,451076.0
2020-06-04 11:05:00,59.2,59.38,58.52,58.7,508541.0,58.5539,58.7319,57.8813,58.0593,508541.0
2020-06-04 11:10:00,58.7,58.78,58.18,58.23,438439.0,58.0593,58.1385,57.545,57.5945,438439.0
2020-06-04 11:15:00,58.27,58.59,57.83,57.88,351485.0,57.634,57.9505,57.1988,57.2483,351485.0
2020-06-04 11:20:00,57.87,58.45,57.67,57.99,345938.0,57.2384,57.8121,57.0406,57.3571,345938.0
2020-06-04 11:25:00,57.98,58.1,57.8,58.04,306501.0,57.3472,57.4659,57.1692,57.4065,306501.0
2020-06-04 11:30:00,58.03,58.59,57.94,58.53,372633.0,57.3967,57.9505,57.3076,57.8912,372633.0
2020-06-04 11:35:00,58.53,59.17,58.38,59.08,477211.0,57.8912,58.5242,57.7428,58.4352,477211.0
2020-06-04 11:40:00,59.11,59.54,58.96,59.38,474886.0,58.4649,58.8902,58.3165,58.7319,474886.0
2020-06-04 11:45:00,59.37,59.57,59.04,59.08,269818.0,58.722,58.9198,58.3956,58.4352,269818.0
2020-06-04 11:50:00,59.07,59.73,58.95,59.71,326555.0,58.4253,59.0781,58.3066,59.0583,326555.0
2020-06-04 11:55:00,59.7,59.84,59.55,59.75,224545.0,59.0484,59.1869,58.9001,59.0979,224545.0
2020-06-04 12:00:00,59.74,60.01,59.7,59.87,376520.0,59.088,59.355,59.0484,59.2166,376520.0
2020-06-04 12:05:00,59.9,60.03,59.66,60.02,367746.0,59.2462,59.3748,59.0089,59.3649,367746.0
2020-06-04 12:10:00,59.98,60.32,59.92,60.06,365955.0,59.3254,59.6617,59.266,59.4045,365955.0
2020-06-04 12:15:00,60.08,60.09,59.75,59.84,212832.0,59.4243,59.4342,59.0979,59.1869,212832.0
2020-06-04 12:20:00,59.82,59.9,59.22,59.72,274017.0,59.1671,59.2462,58.5737,59.0682,274017.0
2020-06-04 12:25:00,59.68,59.69,59.16,59.34,249304.0,59.0286,59.0385,58.5143,58.6924,249304.0
2020-06-04 12:30:00,59.37,59.4,58.59,58.78,324135.0,58.722,58.7517,57.9505,58.1385,324135.0
2020-06-04 12:35:00,58.78,59.5,58.69,59.3,259517.0,58.1385,58.8506,58.0494,58.6528,259517.0
2020-06-04 12:40:00,59.3,59.32,58.89,58.97,184603.0,58.6528,58.6726,58.2473,58.3264,184603.0
2020-06-04 12:45:00,58.96,59.08,58.51,58.57,264838.0,58.3165,58.4352,57.8714,57.9308,264838.0
2020-06-04 12:50:00,58.57,58.86,58.37,58.67,214278.0,57.9308,58.2176,57.7329,58.0297,214278.0
2020-06-04 12:55:00,58.67,58.88,58.53,58.78,148192.0,58.0297,58.2374,57.8912,58.1385,148192.0
2020-06-04 13:00:00,58.81,59.14,58.52,58.52,226399.0,58.1681,58.4945,57.8813,57.8813,226399.0
2020-06-04 13:05:00,58.53,58.81,58.35,58.57,190269.0,57.8912,58.1681,57.7132,57.9308,190269.0
2020-06-04 13:10:00,58.57,58.62,58.36,58.42,140293.0,57.9308,57.9802,57.723,57.7824,140293.0
2020-06-04 13:15:00,58.4,58.46,57.86,57.94,307713.0,57.7626,57.822,57.2285,57.3076,307713.0
2020-06-04 13:20:00,57.95,58.24,57.84,58.14,315011.0,57.3175,57.6044,57.2087,57.5055,315011.0
2020-06-04 13:25:00,58.17,58.34,57.99,58.0,211321.0,57.5351,57.7033,57.3571,57.367,211321.0
2020-06-04 13:30:00,58.0,58.57,58.0,58.46,226760.0,57.367,57.9308,57.367,57.822,226760.0
2020-06-04 13:35:00,58.48,58.53,58.0,58.14,259910.0,57.8417,57.8912,57.367,57.5055,259910.0
2020-06-04 13:40:00,58.15,58.54,58.12,58.35,293708.0,57.5153,57.9011,57.4857,57.7132,293708.0
2020-06-04 13:45:00,58.37,58.4,58.0,58.16,220949.0,57.7329,57.7626,57.367,57.5252,220949.0
2020-06-04 13:50:00,58.16,58.26,58.03,58.08,234796.0,57.5252,57.6241,57.3967,57.4461,234796.0
2020-06-04 13:55:00,58.07,58.12,57.86,57.89,167981.0,57.4362,57.4857,57.2285,57.2582,167981.0
2020-06-04 14:00:00,57.88,58.5,57.81,58.41,262315.0,57.2483,57.8615,57.1791,57.7725,262315.0
2020-06-04 14:05:00,58.38,58.59,58.31,58.52,178897.0,57.7428,57.9505,57.6736,57.8813,178897.0
2020-06-04 14:10:00,58.53,59.0,58.53,58.7,232349.0,57.8912,58.3561,57.8912,58.0593,232349.0
2020-06-04 14:15:00,58.69,58.84,58.45,58.73,162823.0,58.0494,58.1978,57.8121,58.089,162823.0
2020-06-04 14:20:00,58.73,58.78,58.6,58.67,101944.0,58.089,58.1385,57.9604,58.0297,101944.0
2020-06-04 14:25:00,58.69,58.78,58.51,58.53,107310.0,58.0494,58.1385,57.8714,57.8912,107310.0
2020-06-04 14:30:00,58.55,58.62,58.16,58.25,187550.0,57.911,57.9802,57.5252,57.6143,187550.0
2020-06-04 14:35:00,58.24,58.31,57.91,58.22,219762.0,57.6044,57.6736,57.278,57.5846,219762.0
2020-06-04 14:40:00,58.22,58.5,57.99,58.49,161082.0,57.5846,57.8615,57.3571,57.8516,161082.0
2020-06-04 14:45:00,58.51,58.71,58.45,58.71,191165.0,57.8714,58.0692,57.8121,58.0692,191165.0
2020-06-04 14:50:00,58.7,58.83,58.41,58.54,203082.0,58.0593,58.1879,57.7725,57.9011,203082.0
2020-06-04 14:55:00,58.54,58.83,58.41,58.6,366014.0,57.9011,58.1879,57.7725,57.9604,366014.0
2020-06-04 15:00:00,58.57,58.82,58.56,58.61,204812.0,57.9308,58.178,57.9209,57.9703,204812.0
2020-06-04 15:05:00,58.61,58.63,58.03,58.23,303266.0,57.9703,57.9901,57.3967,57.5945,303266.0
2020-06-04 15:10:00,58.24,58.28,57.45,57.47,401519.0,57.6044,57.6439,56.823,56.8428,401519.0
2020-06-04 15:15:00,57.47,57.9,57.27,57.81,326749.0,56.8428,57.2681,56.6449,57.1791,326749.0
2020-06-04 15:20:00,57.82,57.83,57.27,57.61,320607.0,57.1889,57.1988,56.6449,56.9812,320607.0
2020-06-04 15:25:00,57.62,57.8,57.58,57.65,205909.0,56.9911,57.1692,56.9516,57.0208,205909.0
2020-06-04 15:30:00,57.67,58.06,57.56,57.65,286317.0,57.0406,57.4263,56.9318,57.0208,286317.0
2020-06-04 15:35:00,57.66,57.77,57.31,57.42,305899.0,57.0307,57.1395,56.6845,56.7933,305899.0
2020-06-04 15:40:00,57.39,57.77,57.34,57.62,309714.0,56.7636,57.1395,56.7142,56.9911,309714.0
2020-06-04 15:45:00,57.61,57.9,57.54,57.76,384758.0,56.9812,57.2681,56.912,57.1296,384758.0
2020-06-04 15:50:00,57.75,57.83,57.56,57.82,597143.0,57.1197,57.1988,56.9318,57.1889,597143.0
2020-06-04 15:55:00,57.82,57.94,57.69,57.69,1065378.0,57.1889,57.3076,57.0604,57.0604,1065378.0
2020-06-05 09:30:00,64.86,65.88,64.8,65.36,1728269.0,64.1521,65.161,64.0928,64.6467,1728269.0
2020-06-05 09:35:00,65.33,66.16,64.6,65.79,1072574.0,64.617,65.4379,63.8949,65.072,1072574.0
2020-06-05 09:40:00,65.76,67.65,65.55,67.6,956487.0,65.0423,66.9117,64.8346,66.8622,956487.0
2020-06-05 09:45:00,67.6,67.62,66.25,66.5,1047369.0,66.8622,66.882,65.5269,65.7742,1047369.0
2020-06-05 09:50:00,66.49,66.66,65.91,66.14,705840.0,65.7643,65.9325,65.1906,65.4181,705840.0
2020-06-05 09:55:00,66.12,66.15,64.8,65.46,844499.0,65.3984,65.428,64.0928,64.7456,844499.0
2020-06-05 10:00:00,65.48,66.14,65.33,65.95,608505.0,64.7653,65.4181,64.617,65.2302,608505.0
2020-06-05 10:05:00,65.95,66.78,65.82,66.65,797488.0,65.2302,66.0512,65.1016,65.9226,797488.0
2020-06-05 10:10:00,66.66,67.12,66.54,67.0,614403.0,65.9325,66.3874,65.8138,66.2688,614403.0
2020-06-05 10:15:00,67.0,67.19,66.61,66.87,440268.0,66.2688,66.4567,65.883,66.1402,440268.0
2020-06-05 10:20:00,66.89,67.3,66.83,67.07,415596.0,66.16,66.5655,66.1006,66.338,415596.0
2020-06-05 10:25:00,67.07,67.15,66.17,66.56,629816.0,66.338,66.4171,65.4478,65.8336,629816.0
2020-06-05 10:30:00,66.56,66.67,66.02,66.02,467540.0,65.8336,65.9424,65.2994,65.2994,467540.0
2020-06-05 10:35:00,66.03,66.38,65.75,66.14,500100.0,65.3093,65.6555,65.0324,65.4181,500100.0
2020-06-05 10:40:00,66.13,66.55,65.77,66.51,396919.0,65.4082,65.8237,65.0522,65.7841,396919.0
2020-06-05 10:45:00,66.52,66.97,66.33,66.68,430734.0,65.794,66.2391,65.6061,65.9522,430734.0
2020-06-05 10:50:00,66.69,67.47,66.62,67.36,450137.0,65.9621,66.7336,65.8929,66.6248,450137.0
2020-06-05 10:55:00,67.36,67.48,66.9,67.29,358958.0,66.6248,66.7435,66.1698,66.5556,358958.0
2020-06-05 11:00:00,67.25,67.7,67.1,67.29,473704.0,66.516,66.9611,66.3677,66.5556,473704.0
2020-06-05 11:05:00,67.27,67.51,67.04,67.08,322898.0,66.5358,66.7732,66.3083,66.3479,322898.0
2020-06-05 11:10:00,67.15,67.94,67.1,67.91,436985.0,66.4171,67.1985,66.3677,67.1688,436985.0
2020-06-05 11:15:00,67.91,68.06,67.59,67.78,456802.0,67.1688,67.3172,66.8523,67.0402,456802.0
2020-06-05 11:20:00,67.77,68.54,67.73,68.37,664871.0,67.0303,67.7919,66.9908,67.6238,664871.0
2020-06-05 11:25:00,68.34,68.73,68.13,68.73,401903.0,67.5941,67.9799,67.3864,67.9799,401903.0
2020-06-05 11:30:00,68.73,68.76,68.38,68.55,431842.0,67.9799,68.0095,67.6337,67.8018,431842.0
2020-06-05 11:35:00,68.54,68.55,67.85,67.95,436797.0,67.7919,67.8018,67.1095,67.2084,436797.0
2020-06-05 11:40:00,67.96,68.41,67.63,68.18,450309.0,67.2183,67.6634,66.8919,67.4359,450309.0
2020-06-05 11:45:00,68.16,68.78,68.09,68.75,354048.0,67.4161,68.0293,67.3469,67.9997,354048.0
2020-06-05 11:50:00,68.76,69.19,68.68,68.94,487980.0,68.0095,68.4348,67.9304,68.1876,487980.0
2020-06-05 11:55:00,68.95,69.06,68.56,68.93,392791.0,68.1975,68.3063,67.8117,68.1777,392791.0
2020-06-05 12:00:00,68.93,69.5,68.93,69.42,532779.0,68.1777,68.7415,68.1777,68.6623,532779.0
2020-06-05 12:05:00,69.44,69.49,69.14,69.33,351688.0,68.6821,68.7316,68.3854,68.5733,351688.0
2020-06-05 12:10:00,69.32,69.45,67.96,68.09,590062.0,68.5634,68.692,67.2183,67.3469,590062.0
2020-06-05 12:15:00,68.09,68.46,67.43,67.55,814370.0,67.3469,67.7128,66.6941,66.8127,814370.0
2020-06-05 12:20:00,67.53,68.28,67.27,68.18,470287.0,66.793,67.5348,66.5358,67.4359,470287.0
2020-06-05 12:25:00,68.17,68.87,68.16,68.75,549465.0,67.426,68.1183,67.4161,67.9997,549465.0
2020-06-05 12:30:00,68.74,68.87,68.23,68.48,230547.0,67.9898,68.1183,67.4853,67.7326,230547.0
2020-06-05 12:35:00,68.48,69.16,68.46,69.12,317304.0,67.7326,68.4052,67.7128,68.3656,317304.0
2020-06-05 12:40:00,69.12,69.13,68.52,68.88,250957.0,68.3656,68.3755,67.7722,68.1282,250957.0
2020-06-05 12:45:00,68.92,69.34,68.86,69.25,258493.0,68.1678,68.5832,68.1085,68.4942,258493.0
2020-06-05 12:50:00,69.25,69.69,69.16,69.55,424322.0,68.4942,68.9294,68.4052,68.7909,424322.0
2020-06-05 12:55:00,69.54,70.75,69.3,70.13,703018.0,68.781,69.9778,68.5436,69.3646,703018.0
2020-06-05 13:00:00,70.1,70.48,69.65,69.74,470500.0,69.3349,69.7108,68.8898,68.9788,470500.0
2020-06-05 13:05:00,69.72,70.49,69.67,70.22,359359.0,68.9591,69.7207,68.9096,69.4536,359359.0
2020-06-05 13:10:00,70.2,70.88,70.05,70.67,495231.0,69.4338,70.1064,69.2855,69.8987,495231.0
2020-06-05 13:15:00,70.67,71.2,70.41,71.01,694471.0,69.8987,70.4229,69.6415,70.235,694471.0
2020-06-05 13:20:00,70.98,72.17,70.98,71.91,846201.0,70.2053,71.3823,70.2053,71.1252,846201.0
2020-06-05 13:25:00,71.88,72.1,71.54,71.78,663968.0,71.0955,71.3131,70.7592,70.9966,663968.0
2020-06-05 13:30:00,71.79,72.84,71.66,72.63,768296.0,71.0065,72.045,70.8779,71.8373,768296.0
2020-06-05 13:35:00,72.58,72.96,72.38,72.62,775826.0,71.7879,72.1637,71.59,71.8274,775826.0
2020-06-05 13:40:00,72.6,73.49,72.37,72.94,1020499.0,71.8076,72.6879,71.5801,72.1439,1020499.0
2020-06-05 13:45:00,73.0,74.59,72.75,73.68,1380866.0,72.2033,73.7759,71.956,72.8758,1380866.0
2020-06-05 13:50:00,73.72,73.94,72.72,72.92,1257090.0,72.9154,73.133,71.9263,72.1241,1257090.0
2020-06-05 13:55:00,72.94,73.39,72.38,73.39,1023126.0,72.1439,72.589,71.59,72.589,1023126.0
2020-06-05 14:00:00,73.38,73.84,73.17,73.81,798638.0,72.5791,73.0341,72.3714,73.0044,798638.0
2020-06-05 14:05:00,73.79,73.84,73.08,73.28,529635.0,72.9846,73.0341,72.2824,72.4802,529635.0
2020-06-05 14:10:00,73.26,73.5,72.73,73.12,557993.0,72.4604,72.6978,71.9362,72.322,557993.0
2020-06-05 14:15:00,73.13,73.78,72.93,73.22,676146.0,72.3318,72.9748,72.134,72.4209,676146.0
2020-06-05 14:20:00,73.2,73.3,71.76,71.81,1098494.0,72.4011,72.5,70.9768,71.0263,1098494.0
2020-06-05 14:25:00,71.82,72.42,71.27,72.38,1394972.0,71.0361,71.6296,70.4921,71.59,1394972.0
2020-06-05 14:30:00,72.33,72.56,71.81,72.04,623064.0,71.5406,71.7681,71.0263,71.2537,623064.0
2020-06-05 14:35:00,72.02,72.52,71.83,72.28,441839.0,71.234,71.7285,71.046,71.4911,441839.0
2020-06-05 14:40:00,72.32,72.41,71.52,71.7,609383.0,71.5307,71.6197,70.7394,70.9175,609383.0
2020-06-05 14:45:00,71.66,71.72,71.06,71.13,582657.0,70.8779,70.9372,70.2844,70.3537,582657.0
2020-06-05 14:50:00,71.09,71.39,70.76,71.1,565114.0,70.3141,70.6108,69.9877,70.324,565114.0
2020-06-05 14:55:00,71.12,71.6,71.07,71.36,440759.0,70.3438,70.8185,70.2943,70.5812,440759.0
2020-06-05 15:00:00,71.37,72.19,71.36,71.77,423278.0,70.5911,71.4021,70.5812,70.9867,423278.0
2020-06-05 15:05:00,71.75,71.82,71.05,71.11,374815.0,70.9669,71.0361,70.2745,70.3339,374815.0
2020-06-05 15:10:00,71.1,71.16,69.45,69.72,1169826.0,70.324,70.3833,68.692,68.9591,1169826.0
2020-06-05 15:15:00,69.74,70.39,69.62,70.27,626347.0,68.9788,69.6218,68.8602,69.5031,626347.0
2020-06-05 15:20:00,70.27,70.36,69.48,69.63,527548.0,69.5031,69.5921,68.7217,68.87,527548.0
2020-06-05 15:25:00,69.64,69.66,68.7,69.06,952717.0,68.8799,68.8997,67.9502,68.3063,952717.0
2020-06-05 15:30:00,69.06,69.12,67.22,67.75,1258905.0,68.3063,68.3656,66.4863,67.0106,1258905.0
2020-06-05 15:35:00,67.78,68.11,66.78,67.04,1011502.0,67.0402,67.3666,66.0512,66.3083,1011502.0
2020-06-05 15:40:00,67.04,67.73,66.83,67.39,888628.0,66.3083,66.9908,66.1006,66.6545,888628.0
2020-06-05 15:45:00,67.41,68.51,67.36,68.4,916222.0,66.6743,67.7623,66.6248,67.6535,916222.0
2020-06-05 15:50:00,68.43,69.15,68.39,69.09,895452.0,67.6831,68.3953,67.6436,68.3359,895452.0
2020-06-05 15:55:00,69.05,69.72,68.86,69.51,1321641.0,68.2964,68.9591,68.1085,68.7514,1321641.0
2020-06-08 09:30:00,75.05,75.48,72.07,72.07,1682667.0,74.2309,74.6562,71.2834,71.2834,1682667.0
2020-06-08 09:35:00,72.12,73.4,72.0,73.29,952177.0,71.3329,72.5989,71.2142,72.4901,952177.0
2020-06-08 09:40:00,73.24,74.73,73.03,74.1,1141819.0,72.4406,73.9144,72.2329,73.2913,1141819.0
2020-06-08 09:45:00,74.1,74.33,73.57,74.12,636291.0,73.2913,73.5188,72.767,73.311,636291.0
2020-06-08 09:50:00,74.12,74.84,73.12,74.84,815720.0,73.311,74.0232,72.322,74.0232,815720.0
2020-06-08 09:55:00,74.79,74.84,73.08,73.59,562136.0,73.9737,74.0232,72.2824,72.7868,562136.0
2020-06-08 10:00:00,73.56,73.7,72.79,73.15,523252.0,72.7572,72.8956,71.9956,72.3516,523252.0
2020-06-08 10:05:00,73.15,73.17,72.02,72.45,587084.0,72.3516,72.3714,71.234,71.6593,587084.0
2020-06-08 10:10:00,72.47,73.22,71.94,72.85,668211.0,71.6791,72.4209,71.1548,72.0549,668211.0
2020-06-08 10:15:00,72.87,72.9,71.93,71.96,473787.0,72.0747,72.1044,71.1449,71.1746,473787.0
2020-06-08 10:20:00,71.98,72.29,71.5,71.83,647193.0,71.1944,71.501,70.7196,71.046,647193.0
2020-06-08 10:25:00,71.84,71.86,70.7,71.26,734182.0,71.0559,71.0757,69.9284,70.4823,734182.0
2020-06-08 10:30:00,71.23,71.84,70.93,71.47,580998.0,70.4526,71.0559,70.1559,70.69,580998.0
2020-06-08 10:35:00,71.44,71.83,71.03,71.15,532121.0,70.6603,71.046,70.2548,70.3735,532121.0
2020-06-08 10:40:00,71.11,71.87,70.88,71.37,507523.0,70.3339,71.0856,70.1064,70.5911,507523.0
2020-06-08 10:45:00,71.35,71.48,70.28,70.44,632569.0,70.5713,70.6999,69.513,69.6712,632569.0
2020-06-08 10:50:00,70.44,71.07,70.1,70.95,605125.0,69.6712,70.2943,69.3349,70.1756,605125.0
2020-06-08 10:55:00,70.98,71.38,70.85,70.96,490270.0,70.2053,70.6009,70.0767,70.1855,490270.0
2020-06-08 11:00:00,71.0,72.09,70.99,71.98,432927.0,70.2251,71.3032,70.2152,71.1944,432927.0
2020-06-08 11:05:00,71.97,72.28,71.64,71.94,414907.0,71.1845,71.4911,70.8581,71.1548,414907.0
2020-06-08 11:10:00,71.9,72.84,71.88,72.7,460306.0,71.1153,72.045,71.0955,71.9065,460306.0
2020-06-08 11:15:00,72.76,72.78,72.12,72.44,338151.0,71.9659,71.9857,71.3329,71.6494,338151.0
2020-06-08 11:20:00,72.44,72.44,71.91,72.05,318961.0,71.6494,71.6494,71.1252,71.2636,318961.0
2020-06-08 11:25:00,72.07,72.77,72.02,72.44,312060.0,71.2834,71.9758,71.234,71.6494,312060.0
2020-06-08 11:30:00,72.46,72.69,72.26,72.56,263044.0,71.6692,71.8966,71.4713,71.7681,263044.0
2020-06-08 11:35:00,72.55,72.63,71.8,72.06,261664.0,71.7582,71.8373,71.0164,71.2735,261664.0
2020-06-08 11:40:00,72.07,72.27,71.87,71.93,206651.0,71.2834,71.4812,71.0856,71.1449,206651.0
2020-06-08 11:45:00,71.9,72.15,71.75,72.14,175189.0,71.1153,71.3625,70.9669,71.3527,175189.0
2020-06-08 11:50:00,72.14,72.14,71.52,71.69,146813.0,71.3527,71.3527,70.7394,70.9076,146813.0
2020-06-08 11:55:00,71.73,72.24,71.73,71.94,154259.0,70.9471,71.4516,70.9471,71.1548,154259.0
2020-06-08 12:00:00,71.93,72.63,71.89,72.58,229267.0,71.1449,71.8373,71.1054,71.7879,229267.0
2020-06-08 12:05:00,72.59,72.69,72.24,72.42,150765.0,71.7977,71.8966,71.4516,71.6296,150765.0
2020-06-08 12:10:00,72.38,72.64,72.09,72.12,154961.0,71.59,71.8472,71.3032,71.3329,154961.0
2020-06-08 12:15:00,72.08,72.38,72.07,72.12,112243.0,71.2933,71.59,71.2834,71.3329,112243.0
2020-06-08 12:20:00,72.14,72.4,72.04,72.23,207800.0,71.3527,71.6098,71.2537,71.4417,207800.0
2020-06-08 12:25:00,72.22,72.3,71.89,71.98,176375.0,71.4318,71.5109,71.1054,71.1944,176375.0
2020-06-08 12:30:00,71.98,72.06,71.74,71.99,143794.0,71.1944,71.2735,70.957,71.2043,143794.0
2020-06-08 12:35:00,72.04,72.32,72.04,72.32,133814.0,71.2537,71.5307,71.2537,71.5307,133814.0
2020-06-08 12:40:00,72.35,72.4,71.89,72.05,211053.0,71.5604,71.6098,71.1054,71.2636,211053.0
2020-06-08 12:45:00,72.05,72.35,72.02,72.28,220483.0,71.2636,71.5604,71.234,71.4911,220483.0
2020-06-08 12:50:00,72.3,72.67,72.23,72.64,204381.0,71.5109,71.8769,71.4417,71.8472,204381.0
2020-06-08 12:55:00,72.63,72.8,72.42,72.79,155910.0,71.8373,72.0054,71.6296,71.9956,155910.0
2020-06-08 13:00:00,72.77,73.1,72.71,72.99,337178.0,71.9758,72.3022,71.9164,72.1934,337178.0
2020-06-08 13:05:00,73.0,73.2,72.8,73.05,238049.0,72.2033,72.4011,72.0054,72.2527,238049.0
2020-06-08 13:10:00,73.01,73.06,72.68,72.94,219673.0,72.2132,72.2626,71.8868,72.1439,219673.0
2020-06-08 13:15:00,72.94,72.97,72.67,72.75,129168.0,72.1439,72.1736,71.8769,71.956,129168.0
2020-06-08 13:20:00,72.72,72.99,72.62,72.95,176127.0,71.9263,72.1934,71.8274,72.1538,176127.0
2020-06-08 13:25:00,72.93,73.2,72.8,73.15,174591.0,72.134,72.4011,72.0054,72.3516,174591.0
2020-06-08 13:30:00,73.14,73.36,73.01,73.29,144894.0,72.3417,72.5593,72.2132,72.4901,144894.0
2020-06-08 13:35:00,73.3,73.33,72.88,72.91,211673.0,72.5,72.5297,72.0846,72.1142,211673.0
2020-06-08 13:40:00,72.91,73.08,72.82,73.03,104659.0,72.1142,72.2824,72.0252,72.2329,104659.0
2020-06-08 13:45:00,73.02,73.09,72.77,72.93,138374.0,72.223,72.2923,71.9758,72.134,138374.0
2020-06-08 13:50:00,72.92,72.93,72.62,72.87,166441.0,72.1241,72.134,71.8274,72.0747,166441.0
2020-06-08 13:55:00,72.88,73.05,72.77,72.78,185713.0,72.0846,72.2527,71.9758,71.9857,185713.0
2020-06-08 14:00:00,72.77,73.03,72.61,72.95,233806.0,71.9758,72.2329,71.8175,72.1538,233806.0
2020-06-08 14:05:00,72.94,73.17,72.83,73.02,288736.0,72.1439,72.3714,72.0351,72.223,288736.0
2020-06-08 14:10:00,73.01,73.02,72.76,72.83,177971.0,72.2132,72.223,71.9659,72.0351,177971.0
2020-06-08 14:15:00,72.81,72.88,72.66,72.72,112511.0,72.0153,72.0846,71.867,71.9263,112511.0
2020-06-08 14:20:00,72.72,73.03,72.71,72.87,164961.0,71.9263,72.2329,71.9164,72.0747,164961.0
2020-06-08 14:25:00,72.87,72.87,72.26,72.36,251062.0,72.0747,72.0747,71.4713,71.5703,251062.0
2020-06-08 14:30:00,72.35,72.44,72.04,72.35,144046.0,71.5604,71.6494,71.2537,71.5604,144046.0
2020-06-08 14:35:00,72.35,72.57,72.23,72.45,134150.0,71.5604,71.778,71.4417,71.6593,134150.0
2020-06-08 14:40:00,72.45,72.6,72.3,72.37,175395.0,71.6593,71.8076,71.5109,71.5801,175395.0
2020-06-08 14:45:00,72.37,72.99,72.33,72.91,258847.0,71.5801,72.1934,71.5406,72.1142,258847.0
2020-06-08 14:50:00,72.96,73.15,72.81,73.12,201756.0,72.1637,72.3516,72.0153,72.322,201756.0
2020-06-08 14:55:00,73.11,73.37,72.93,73.24,275954.0,72.3121,72.5692,72.134,72.4406,275954.0
2020-06-08 15:00:00,73.24,73.28,73.06,73.17,116374.0,72.4406,72.4802,72.2626,72.3714,116374.0
2020-06-08 15:05:00,73.17,73.22,72.93,73.01,124758.0,72.3714,72.4209,72.134,72.2132,124758.0
2020-06-08 15:10:00,73.01,73.12,72.83,73.08,141843.0,72.2132,72.322,72.0351,72.2824,141843.0
2020-06-08 15:15:00,73.09,73.54,73.0,73.41,212814.0,72.2923,72.7374,72.2033,72.6088,212814.0
2020-06-08 15:20:00,73.42,74.39,73.36,74.2,488696.0,72.6187,73.5781,72.5593,73.3902,488696.0
2020-06-08 15:25:00,74.2,74.45,73.94,74.35,341798.0,73.3902,73.6374,73.133,73.5385,341798.0
2020-06-08 15:30:00,74.36,74.66,74.28,74.42,286913.0,73.5484,73.8451,73.4693,73.6078,286913.0
2020-06-08 15:35:00,74.42,75.0,74.29,74.94,434036.0,73.6078,74.1814,73.4792,74.1221,434036.0
2020-06-08 15:40:00,74.95,75.0,74.6,74.67,343754.0,74.132,74.1814,73.7858,73.855,343754.0
2020-06-08 15:45:00,74.62,75.0,74.57,74.95,343788.0,73.8056,74.1814,73.7561,74.132,343788.0
2020-06-08 15:50:00,74.96,75.55,74.94,75.09,582144.0,74.1419,74.7254,74.1221,74.2705,582144.0
2020-06-08 15:55:00,75.11,75.17,74.86,75.12,562471.0,74.2902,74.3496,74.043,74.3001,562471.0
2020-06-09 09:30:00,70.83,70.95,68.86,70.44,1222108.0,70.0569,70.1756,68.1085,69.6712,1222108.0
2020-06-09 09:35:00,70.39,71.72,69.61,69.79,763901.0,69.6218,70.9372,68.8503,69.0283,763901.0
2020-06-09 09:40:00,69.82,70.68,69.3,70.39,540077.0,69.058,69.9086,68.5436,69.6218,540077.0
2020-06-09 09:45:00,70.39,70.4,69.55,69.63,430158.0,69.6218,69.6316,68.7909,68.87,430158.0
2020-06-09 09:50:00,69.62,69.68,68.21,68.45,643184.0,68.8602,68.9195,67.4655,67.7029,643184.0
2020-06-09 09:55:00,68.44,68.86,68.14,68.77,368892.0,67.693,68.1085,67.3963,68.0194,368892.0
2020-06-09 10:00:00,68.68,68.73,68.03,68.18,582491.0,67.9304,67.9799,67.2875,67.4359,582491.0
2020-06-09 10:05:00,68.19,68.19,67.38,67.44,558849.0,67.4458,67.4458,66.6446,66.7039,558849.0
2020-06-09 10:10:00,67.42,67.54,66.63,67.44,711757.0,66.6842,66.8029,65.9028,66.7039,711757.0
2020-06-09 10:15:00,67.43,68.27,67.43,68.22,420871.0,66.6941,67.5249,66.6941,67.4754,420871.0
2020-06-09 10:20:00,68.23,68.75,68.0,68.67,276643.0,67.4853,67.9997,67.2578,67.9205,276643.0
2020-06-09 10:25:00,68.66,69.08,68.57,68.58,363296.0,67.9106,68.326,67.8216,67.8315,363296.0
2020-06-09 10:30:00,68.62,68.98,68.5,68.78,232455.0,67.8711,68.2271,67.7524,68.0293,232455.0
2020-06-09 10:35:00,68.76,69.92,68.7,69.92,341537.0,68.0095,69.1569,67.9502,69.1569,341537.0
2020-06-09 10:40:00,69.89,70.04,69.5,70.0,287848.0,69.1272,69.2756,68.7415,69.236,287848.0
2020-06-09 10:45:00,70.01,70.62,69.94,70.59,266407.0,69.2459,69.8492,69.1767,69.8196,266407.0
2020-06-09 10:50:00,70.58,70.86,70.48,70.68,233001.0,69.8097,70.0866,69.7108,69.9086,233001.0
2020-06-09 10:55:00,70.68,70.8,70.11,70.43,250297.0,69.9086,70.0273,69.3448,69.6613,250297.0
2020-06-09 11:00:00,70.41,70.45,69.65,70.17,314949.0,69.6415,69.6811,68.8898,69.4042,314949.0
2020-06-09 11:05:00,70.16,70.38,69.87,70.29,154901.0,69.3943,69.6119,69.1074,69.5228,154901.0
2020-06-09 11:10:00,70.3,70.6,70.0,70.03,189783.0,69.5327,69.8295,69.236,69.2657,189783.0
2020-06-09 11:15:00,70.06,70.13,69.36,69.83,262881.0,69.2954,69.3646,68.603,69.0679,262881.0
2020-06-09 11:20:00,69.81,70.1,69.75,69.79,196663.0,69.0481,69.3349,68.9887,69.0283,196663.0
2020-06-09 11:25:00,69.79,69.91,69.1,69.45,218117.0,69.0283,69.147,68.3458,68.692,218117.0
2020-06-09 11:30:00,69.45,69.45,68.95,69.15,275715.0,68.692,68.692,68.1975,68.3953,275715.0
2020-06-09 11:35:00,69.15,69.16,68.8,69.08,142082.0,68.3953,68.4052,68.0491,68.326,142082.0
2020-06-09 11:40:00,69.09,69.44,68.59,69.34,208454.0,68.3359,68.6821,67.8414,68.5832,208454.0
2020-06-09 11:45:00,69.3,69.49,68.62,68.81,200427.0,68.5436,68.7316,67.8711,68.059,200427.0
2020-06-09 11:50:00,68.8,68.89,68.53,68.75,167003.0,68.0491,68.1381,67.7821,67.9997,167003.0
2020-06-09 11:55:00,68.77,69.22,68.74,69.05,157176.0,68.0194,68.4645,67.9898,68.2964,157176.0
2020-06-09 12:00:00,69.04,69.15,68.75,68.77,80841.0,68.2865,68.3953,67.9997,68.0194,80841.0
2020-06-09 12:05:00,68.77,68.81,68.58,68.62,148980.0,68.0194,68.059,67.8315,67.8711,148980.0
2020-06-09 12:10:00,68.63,68.77,68.5,68.62,175541.0,67.881,68.0194,67.7524,67.8711,175541.0
2020-06-09 12:15:00,68.64,69.22,68.63,69.14,163855.0,67.8909,68.4645,67.881,68.3854,163855.0
2020-06-09 12:20:00,69.15,69.43,69.05,69.17,143648.0,68.3953,68.6722,68.2964,68.4151,143648.0
2020-06-09 12:25:00,69.2,69.26,68.79,69.17,168686.0,68.4447,68.5041,68.0392,68.4151,168686.0
2020-06-09 12:30:00,69.17,69.78,69.16,69.77,158854.0,68.4151,69.0184,68.4052,69.0085,158854.0
2020-06-09 12:35:00,69.76,69.92,69.71,69.85,181825.0,68.9986,69.1569,68.9492,69.0876,181825.0
2020-06-09 12:40:00,69.85,69.87,69.59,69.66,98044.0,69.0876,69.1074,68.8305,68.8997,98044.0
2020-06-09 12:45:00,69.66,70.19,69.65,70.11,183979.0,68.8997,69.4239,68.8898,69.3448,183979.0
2020-06-09 12:50:00,70.1,70.35,69.96,70.22,147234.0,69.3349,69.5822,69.1964,69.4536,147234.0
2020-06-09 12:55:00,70.2,70.33,69.99,70.18,142341.0,69.4338,69.5624,69.2261,69.414,142341.0
2020-06-09 13:00:00,70.17,70.31,70.02,70.06,131393.0,69.4042,69.5426,69.2558,69.2954,131393.0
2020-06-09 13:05:00,70.03,70.1,69.56,69.91,170586.0,69.2657,69.3349,68.8008,69.147,170586.0
2020-06-09 13:10:00,69.91,69.97,69.82,69.83,104449.0,69.147,69.2063,69.058,69.0679,104449.0
2020-06-09 13:15:00,69.83,69.94,69.64,69.92,79338.0,69.0679,69.1767,68.8799,69.1569,79338.0
2020-06-09 13:20:00,69.93,70.2,69.93,70.1,99118.0,69.1668,69.4338,69.1668,69.3349,99118.0
2020-06-09 13:25:00,70.1,70.1,69.85,69.86,78342.0,69.3349,69.3349,69.0876,69.0975,78342.0
2020-06-09 13:30:00,69.86,69.96,69.64,69.69,169207.0,69.0975,69.1964,68.8799,68.9294,169207.0
2020-06-09 13:35:00,69.69,69.74,69.14,69.23,217363.0,68.9294,68.9788,68.3854,68.4744,217363.0
2020-06-09 13:40:00,69.22,69.35,69.11,69.31,134100.0,68.4645,68.5931,68.3557,68.5535,134100.0
2020-06-09 13:45:00,69.31,69.38,69.12,69.19,91415.0,68.5535,68.6228,68.3656,68.4348,91415.0
2020-06-09 13:50:00,69.19,69.29,69.18,69.27,147325.0,68.4348,68.5338,68.425,68.514,147325.0
2020-06-09 13:55:00,69.25,69.25,69.0,69.18,108595.0,68.4942,68.4942,68.2469,68.425,108595.0
2020-06-09 14:00:00,69.18,69.47,69.04,69.42,119169.0,68.425,68.7118,68.2865,68.6623,119169.0
2020-06-09 14:05:00,69.45,69.65,69.15,69.15,204437.0,68.692,68.8898,68.3953,68.3953,204437.0
2020-06-09 14:10:00,69.16,69.32,69.09,69.32,109547.0,68.4052,68.5634,68.3359,68.5634,109547.0
2020-06-09 14:15:00,69.32,69.55,69.29,69.4,116375.0,68.5634,68.7909,68.5338,68.6426,116375.0
2020-06-09 14:20:00,69.39,69.43,69.16,69.17,118864.0,68.6327,68.6722,68.4052,68.4151,118864.0
2020-06-09 14:25:00,69.16,69.82,69.12,69.55,178802.0,68.4052,69.058,68.3656,68.7909,178802.0
2020-06-09 14:30:00,69.53,69.99,69.53,69.95,126196.0,68.7711,69.2261,68.7711,69.1866,126196.0
2020-06-09 14:35:00,69.94,69.94,69.35,69.57,190670.0,69.1767,69.1767,68.5931,68.8107,190670.0
2020-06-09 14:40:00,69.56,69.8,69.5,69.76,97065.0,68.8008,69.0382,68.7415,68.9986,97065.0
2020-06-09 14:45:00,69.75,70.2,69.75,70.17,198314.0,68.9887,69.4338,68.9887,69.4042,198314.0
2020-06-09 14:50:00,70.17,70.35,70.04,70.08,160653.0,69.4042,69.5822,69.2756,69.3151,160653.0
2020-06-09 14:55:00,70.08,70.11,69.65,69.9,126679.0,69.3151,69.3448,68.8898,69.1371,126679.0
2020-06-09 15:00:00,69.9,69.96,69.66,69.81,103759.0,69.1371,69.1964,68.8997,69.0481,103759.0
2020-06-09 15:05:00,69.81,70.02,69.76,69.98,88616.0,69.0481,69.2558,68.9986,69.2162,88616.0
2020-06-09 15:10:00,69.98,70.12,69.96,70.06,107943.0,69.2162,69.3547,69.1964,69.2954,107943.0
2020-06-09 15:15:00,70.07,70.33,70.05,70.29,115223.0,69.3052,69.5624,69.2855,69.5228,115223.0
2020-06-09 15:20:00,70.3,70.38,69.95,69.96,165162.0,69.5327,69.6119,69.1866,69.1964,165162.0
2020-06-09 15:25:00,69.97,70.3,69.96,70.29,105480.0,69.2063,69.5327,69.1964,69.5228,105480.0
2020-06-09 15:30:00,70.29,70.42,69.88,69.89,170163.0,69.5228,69.6514,69.1173,69.1272,170163.0
2020-06-09 15:35:00,69.9,70.21,69.85,70.17,145805.0,69.1371,69.4437,69.0876,69.4042,145805.0
2020-06-09 15:40:00,70.15,70.35,70.05,70.1,125365.0,69.3844,69.5822,69.2855,69.3349,125365.0
2020-06-09 15:45:00,70.11,70.13,69.9,70.01,195570.0,69.3448,69.3646,69.1371,69.2459,195570.0
2020-06-09 15:50:00,70.0,70.04,69.71,69.81,315979.0,69.236,69.2756,68.9492,69.0481,315979.0
2020-06-09 15:55:00,69.81,70.07,69.8,69.91,318134.0,69.0481,69.3052,69.0382,69.147,318134.0
2020-06-10 09:30:00,67.84,67.84,66.1,66.38,889241.0,67.0996,67.0996,65.3786,65.6555,889241.0
2020-06-10 09:35:00,66.4,66.45,64.85,64.85,711898.0,65.6753,65.7248,64.1422,64.1422,711898.0
2020-06-10 09:40:00,64.82,65.0,62.76,63.23,1181560.0,64.1125,64.2906,62.075,62.5399,1181560.0
2020-06-10 09:45:00,63.39,64.35,62.95,64.15,728009.0,62.6982,63.6477,62.263,63.4499,728009.0
2020-06-10 09:50:00,64.17,64.6,63.49,63.67,440455.0,63.4696,63.8949,62.7971,62.9751,440455.0
2020-06-10 09:55:00,63.67,64.49,63.12,64.27,334258.0,62.9751,63.7861,62.4311,63.5685,334258.0
2020-06-10 10:00:00,64.27,64.45,63.3,63.69,324807.0,63.5685,63.7466,62.6091,62.9949,324807.0
2020-06-10 10:05:00,63.77,63.94,63.31,63.58,234270.0,63.074,63.2421,62.619,62.8861,234270.0
2020-06-10 10:10:00,63.57,63.59,62.07,62.08,594854.0,62.8762,62.896,61.3926,61.4024,594854.0
2020-06-10 10:15:00,62.08,62.94,62.0,62.07,513363.0,61.4024,62.2531,61.3233,61.3926,513363.0
2020-06-10 10:20:00,62.09,62.27,61.0,61.38,676443.0,61.4123,61.5904,60.3342,60.7101,676443.0
2020-06-10 10:25:00,61.39,62.04,60.8,61.82,794642.0,60.72,61.3629,60.1364,61.1453,794642.0
2020-06-10 10:30:00,61.77,62.74,61.67,62.74,453866.0,61.0958,62.0552,60.9969,62.0552,453866.0
2020-06-10 10:35:00,62.75,63.18,62.41,62.99,446674.0,62.0651,62.4904,61.7288,62.3025,446674.0
2020-06-10 10:40:00,62.97,63.44,62.5,62.81,351830.0,62.2827,62.7476,61.8179,62.1245,351830.0
2020-06-10 10:45:00,62.83,63.28,62.73,62.91,175761.0,62.1443,62.5894,62.0454,62.2234,175761.0
2020-06-10 10:50:00,62.87,63.06,62.55,62.56,185338.0,62.1838,62.3718,61.8673,61.8772,185338.0
2020-06-10 10:55:00,62.55,63.1,62.5,63.05,284118.0,61.8673,62.4113,61.8179,62.3619,284118.0
2020-06-10 11:00:00,63.02,63.89,62.82,63.73,283027.0,62.3322,63.1927,62.1344,63.0344,283027.0
2020-06-10 11:05:00,63.72,64.43,63.66,64.11,318705.0,63.0245,63.7268,62.9652,63.4103,318705.0
2020-06-10 11:10:00,64.08,64.14,63.54,64.08,258891.0,63.3806,63.44,62.8465,63.3806,258891.0
2020-06-10 11:15:00,64.12,64.29,63.96,64.02,172300.0,63.4202,63.5883,63.2619,63.3213,172300.0
2020-06-10 11:20:00,64.02,64.54,64.01,64.36,204663.0,63.3213,63.8356,63.3114,63.6576,204663.0
2020-06-10 11:25:00,64.37,64.72,64.01,64.11,272439.0,63.6675,64.0136,63.3114,63.4103,272439.0
2020-06-10 11:30:00,64.14,64.49,64.06,64.19,138090.0,63.44,63.7861,63.3608,63.4894,138090.0
2020-06-10 11:35:00,64.22,64.48,63.87,64.48,200832.0,63.5191,63.7763,63.1729,63.7763,200832.0
2020-06-10 11:40:00,64.48,64.75,64.34,64.49,182816.0,63.7763,64.0433,63.6378,63.7861,182816.0
2020-06-10 11:45:00,64.43,64.66,64.35,64.58,96072.0,63.7268,63.9543,63.6477,63.8752,96072.0
2020-06-10 11:50:00,64.58,65.66,64.48,65.6,324416.0,63.8752,64.9434,63.7763,64.884,324416.0
2020-06-10 11:55:00,65.59,65.92,65.27,65.91,277939.0,64.8741,65.2005,64.5576,65.1906,277939.0
2020-06-10 12:00:00,65.92,66.51,65.7,66.5,259423.0,65.2005,65.7841,64.9829,65.7742,259423.0
2020-06-10 12:05:00,66.51,66.52,65.65,65.92,278322.0,65.7841,65.794,64.9335,65.2005,278322.0
2020-06-10 12:10:00,65.92,66.08,65.29,65.3,221125.0,65.2005,65.3588,64.5774,64.5873,221125.0
2020-06-10 12:15:00,65.27,65.77,64.9,65.75,254232.0,64.5576,65.0522,64.1917,65.0324,254232.0
2020-06-10 12:20:00,65.75,65.76,65.01,65.35,147142.0,65.0324,65.0423,64.3005,64.6368,147142.0
2020-06-10 12:25:00,65.41,65.47,64.65,64.68,151419.0,64.6961,64.7554,63.9444,63.9741,151419.0
2020-06-10 12:30:00,64.68,64.95,64.53,64.61,163269.0,63.9741,64.2411,63.8257,63.9048,163269.0
2020-06-10 12:35:00,64.55,64.59,64.13,64.32,192821.0,63.8455,63.8851,63.4301,63.618,192821.0
2020-06-10 12:40:00,64.31,64.8,64.1,64.77,169401.0,63.6081,64.0928,63.4004,64.0631,169401.0
2020-06-10 12:45:00,64.78,64.89,64.51,64.63,108447.0,64.073,64.1818,63.8059,63.9246,108447.0
2020-06-10 12:50:00,64.65,64.86,64.54,64.84,68229.0,63.9444,64.1521,63.8356,64.1323,68229.0
2020-06-10 12:55:00,64.85,65.27,64.85,65.24,153491.0,64.1422,64.5576,64.1422,64.528,153491.0
2020-06-10 13:00:00,65.21,65.25,64.34,64.5,146530.0,64.4983,64.5379,63.6378,63.796,146530.0
2020-06-10 13:05:00,64.45,65.0,64.43,65.0,86394.0,63.7466,64.2906,63.7268,64.2906,86394.0
2020-06-10 13:10:00,64.97,65.22,64.86,65.05,135412.0,64.2609,64.5082,64.1521,64.34,135412.0
2020-06-10 13:15:00,65.08,65.41,65.01,65.32,119073.0,64.3697,64.6961,64.3005,64.6071,119073.0
2020-06-10 13:20:00,65.31,65.42,65.05,65.41,110386.0,64.5972,64.706,64.34,64.6961,110386.0
2020-06-10 13:25:00,65.4,65.4,65.05,65.14,106482.0,64.6862,64.6862,64.34,64.4291,106482.0
2020-06-10 13:30:00,65.13,65.43,65.12,65.26,65369.0,64.4192,64.7159,64.4093,64.5477,65369.0
2020-06-10 13:35:00,65.28,65.53,65.1,65.41,107890.0,64.5675,64.8148,64.3895,64.6961,107890.0
2020-06-10 13:40:00,65.41,65.52,64.8,65.15,188684.0,64.6961,64.8049,64.0928,64.4389,188684.0
2020-06-10 13:45:00,65.18,65.55,65.12,65.3,110578.0,64.4686,64.8346,64.4093,64.5873,110578.0
2020-06-10 13:50:00,65.32,65.86,65.13,65.66,98193.0,64.6071,65.1412,64.4192,64.9434,98193.0
2020-06-10 13:55:00,65.66,65.78,65.22,65.49,124999.0,64.9434,65.0621,64.5082,64.7752,124999.0
2020-06-10 14:00:00,65.5,66.75,64.9,66.63,377674.0,64.7851,66.0215,64.1917,65.9028,377674.0
2020-06-10 14:05:00,66.69,67.55,65.73,65.92,494159.0,65.9621,66.8127,65.0126,65.2005,494159.0
2020-06-10 14:10:00,65.93,66.87,65.91,66.77,253489.0,65.2104,66.1402,65.1906,66.0413,253489.0
2020-06-10 14:15:00,66.85,67.28,66.68,66.98,256863.0,66.1204,66.5457,65.9522,66.249,256863.0
2020-06-10 14:20:00,66.98,67.06,66.36,66.57,208619.0,66.249,66.3281,65.6357,65.8434,208619.0
2020-06-10 14:25:00,66.53,67.16,66.47,67.04,205818.0,65.8039,66.427,65.7445,66.3083,205818.0
2020-06-10 14:30:00,67.03,67.05,66.19,66.22,151626.0,66.2984,66.3182,65.4676,65.4973,151626.0
2020-06-10 14:35:00,66.21,66.5,65.56,65.67,248117.0,65.4874,65.7742,64.8445,64.9533,248117.0
2020-06-10 14:40:00,65.63,65.85,64.85,65.66,330393.0,64.9137,65.1313,64.1422,64.9434,330393.0
2020-06-10 14:45:00,65.65,65.65,64.75,64.84,236910.0,64.9335,64.9335,64.0433,64.1323,236910.0
2020-06-10 14:50:00,64.82,64.97,64.12,64.26,293481.0,64.1125,64.2609,63.4202,63.5587,293481.0
2020-06-10 14:55:00,64.26,64.86,64.13,64.76,200848.0,63.5587,64.1521,63.4301,64.0532,200848.0
2020-06-10 15:00:00,64.77,64.82,63.8,63.83,226229.0,64.0631,64.1125,63.1037,63.1333,226229.0
2020-06-10 15:05:00,63.84,65.06,63.83,64.85,214050.0,63.1432,64.3499,63.1333,64.1422,214050.0
2020-06-10 15:10:00,64.85,65.14,64.46,65.06,172525.0,64.1422,64.4291,63.7565,64.3499,172525.0
2020-06-10 15:15:00,65.04,65.19,64.72,65.03,183596.0,64.3301,64.4785,64.0136,64.3203,183596.0
2020-06-10 15:20:00,65.03,65.06,64.6,64.6,108476.0,64.3203,64.3499,63.8949,63.8949,108476.0
2020-06-10 15:25:00,64.61,65.41,64.45,65.37,192226.0,63.9048,64.6961,63.7466,64.6565,192226.0
2020-06-10 15:30:00,65.34,65.63,65.06,65.4,224962.0,64.6269,64.9137,64.3499,64.6862,224962.0
2020-06-10 15:35:00,65.38,65.38,64.94,65.13,183708.0,64.6664,64.6664,64.2312,64.4192,183708.0
2020-06-10 15:40:00,65.14,65.15,64.56,64.63,149989.0,64.4291,64.4389,63.8554,63.9246,149989.0
2020-06-10 15:45:00,64.61,64.7,64.01,64.01,218214.0,63.9048,63.9939,63.3114,63.3114,218214.0
2020-06-10 15:50:00,64.01,64.47,63.93,64.08,230112.0,63.3114,63.7664,63.2323,63.3806,230112.0
2020-06-10 15:55:00,64.09,64.1,63.47,63.59,432743.0,63.3905,63.4004,62.7773,62.896,432743.0
2020-06-11 09:30:00,56.02,56.65,54.3,56.51,1614324.0,55.4086,56.0317,53.7074,55.8932,1614324.0
2020-06-11 09:35:00,56.54,58.22,56.4,58.04,1021585.0,55.9229,57.5846,55.7844,57.4065,1021585.0
2020-06-11 09:40:00,58.17,58.73,57.35,58.43,968333.0,57.5351,58.089,56.7241,57.7923,968333.0
2020-06-11 09:45:00,58.5,60.0,58.4,59.46,918806.0,57.8615,59.3452,57.7626,58.811,918806.0
2020-06-11 09:50:00,59.47,59.48,58.34,59.1,842089.0,58.8209,58.8308,57.7033,58.455,842089.0
2020-06-11 09:55:00,58.97,59.1,58.01,58.21,371575.0,58.3264,58.455,57.3769,57.5747,371575.0
2020-06-11 10:00:00,58.23,58.79,57.6,57.69,440483.0,57.5945,58.1484,56.9713,57.0604,440483.0
2020-06-11 10:05:00,57.7,58.26,57.36,57.7,450923.0,57.0703,57.6241,56.734,57.0703,450923.0
2020-06-11 10:10:00,57.66,59.73,57.56,59.53,550677.0,57.0307,59.0781,56.9318,58.8803,550677.0
2020-06-11 10:15:00,59.55,59.98,59.12,59.41,433296.0,58.9001,59.3254,58.4748,58.7616,433296.0
2020-06-11 10:20:00,59.4,59.7,58.79,58.82,243824.0,58.7517,59.0484,58.1484,58.178,243824.0
2020-06-11 10:25:00,58.89,58.89,58.09,58.31,388501.0,58.2473,58.2473,57.456,57.6736,388501.0
2020-06-11 10:30:00,58.3,59.37,58.13,58.9,389128.0,57.6637,58.722,57.4956,58.2572,389128.0
2020-06-11 10:35:00,58.91,59.24,58.6,58.95,253703.0,58.267,58.5934,57.9604,58.3066,253703.0
2020-06-11 10:40:00,58.91,59.13,58.6,58.63,140870.0,58.267,58.4846,57.9604,57.9901,140870.0
2020-06-11 10:45:00,58.64,58.73,58.1,58.1,314425.0,58.0,58.089,57.4659,57.4659,314425.0
2020-06-11 10:50:00,58.1,58.98,58.1,58.77,277510.0,57.4659,58.3363,57.4659,58.1286,277510.0
2020-06-11 10:55:00,58.72,58.76,57.82,57.83,304276.0,58.0791,58.1187,57.1889,57.1988,304276.0
2020-06-11 11:00:00,57.8,58.06,57.53,57.56,429735.0,57.1692,57.4263,56.9021,56.9318,429735.0
2020-06-11 11:05:00,57.59,57.79,57.23,57.41,433095.0,56.9615,57.1593,56.6054,56.7834,433095.0
2020-06-11 11:10:00,57.41,57.81,57.25,57.63,228378.0,56.7834,57.1791,56.6252,57.001,228378.0
2020-06-11 11:15:00,57.61,58.38,57.61,58.12,283962.0,56.9812,57.7428,56.9812,57.4857,283962.0
2020-06-11 11:20:00,58.13,58.63,58.01,58.25,214955.0,57.4956,57.9901,57.3769,57.6143,214955.0
2020-06-11 11:25:00,58.21,58.27,57.47,57.74,276930.0,57.5747,57.634,56.8428,57.1098,276930.0
2020-06-11 11:30:00,57.75,58.01,57.11,57.11,252638.0,57.1197,57.3769,56.4867,56.4867,252638.0
2020-06-11 11:35:00,57.11,57.61,57.06,57.13,221153.0,56.4867,56.9812,56.4372,56.5065,221153.0
2020-06-11 11:40:00,57.13,57.22,57.0,57.18,194472.0,56.5065,56.5955,56.3779,56.5559,194472.0
2020-06-11 11:45:00,57.16,57.36,56.7,57.04,263504.0,56.5361,56.734,56.0812,56.4175,263504.0
2020-06-11 11:50:00,57.03,57.09,56.76,57.04,207700.0,56.4076,56.4669,56.1405,56.4175,207700.0
2020-06-11 11:55:00,57.01,57.59,56.9,57.55,217172.0,56.3878,56.9615,56.279,56.9219,217172.0
2020-06-11 12:00:00,57.55,57.56,57.26,57.41,227906.0,56.9219,56.9318,56.6351,56.7834,227906.0
2020-06-11 12:05:00,57.41,57.44,56.9,56.91,144027.0,56.7834,56.8131,56.279,56.2889,144027.0
2020-06-11 12:10:00,56.93,56.95,56.01,56.06,325762.0,56.3087,56.3284,55.3987,55.4482,325762.0
2020-06-11 12:15:00,56.04,56.25,55.86,56.1,389336.0,55.4284,55.6361,55.2503,55.4877,389336.0
2020-06-11 12:20:00,56.13,56.62,56.04,56.14,268432.0,55.5174,56.002,55.4284,55.5273,268432.0
2020-06-11 12:25:00,56.15,56.17,55.78,55.86,297667.0,55.5372,55.557,55.1712,55.2503,297667.0
2020-06-11 12:30:00,55.85,56.65,55.83,56.27,303546.0,55.2404,56.0317,55.2207,55.6559,303546.0
2020-06-11 12:35:00,56.28,56.56,56.16,56.21,166130.0,55.6658,55.9427,55.5471,55.5965,166130.0
2020-06-11 12:40:00,56.22,56.32,55.81,55.81,282725.0,55.6064,55.7053,55.2009,55.2009,282725.0
2020-06-11 12:45:00,55.86,56.15,55.8,56.01,187864.0,55.2503,55.5372,55.191,55.3987,187864.0
2020-06-11 12:50:00,56.03,56.19,55.75,55.96,164525.0,55.4185,55.5767,55.1415,55.3492,164525.0
2020-06-11 12:55:00,55.99,56.16,55.96,56.04,126741.0,55.3789,55.5471,55.3492,55.4284,126741.0
2020-06-11 13:00:00,56.01,56.75,56.0,56.64,237180.0,55.3987,56.1306,55.3888,56.0218,237180.0
2020-06-11 13:05:00,56.61,56.61,56.26,56.59,200267.0,55.9921,55.9921,55.646,55.9724,200267.0
2020-06-11 13:10:00,56.57,56.82,56.3,56.8,216812.0,55.9526,56.1999,55.6855,56.1801,216812.0
2020-06-11 13:15:00,56.82,57.19,56.65,56.77,283401.0,56.1999,56.5658,56.0317,56.1504,283401.0
2020-06-11 13:20:00,56.76,57.31,56.74,57.13,210469.0,56.1405,56.6845,56.1207,56.5065,210469.0
2020-06-11 13:25:00,57.13,57.2,56.76,56.97,238338.0,56.5065,56.5757,56.1405,56.3482,238338.0
2020-06-11 13:30:00,57.0,57.25,56.78,56.83,154621.0,56.3779,56.6252,56.1603,56.2097,154621.0
2020-06-11 13:35:00,56.83,56.84,56.5,56.51,214130.0,56.2097,56.2196,55.8833,55.8932,214130.0
2020-06-11 13:40:00,56.5,56.68,56.38,56.42,197533.0,55.8833,56.0614,55.7647,55.8042,197533.0
2020-06-11 13:45:00,56.42,56.65,56.2,56.61,147539.0,55.8042,56.0317,55.5866,55.9921,147539.0
2020-06-11 13:50:00,56.6,56.87,56.43,56.87,164836.0,55.9823,56.2493,55.8141,56.2493,164836.0
2020-06-11 13:55:00,56.9,57.05,56.69,56.92,136028.0,56.279,56.4273,56.0713,56.2988,136028.0
2020-06-11 14:00:00,56.86,56.93,56.3,56.42,135039.0,56.2394,56.3087,55.6855,55.8042,135039.0
2020-06-11 14:05:00,56.4,56.58,56.3,56.32,79713.0,55.7844,55.9625,55.6855,55.7053,79713.0
2020-06-11 14:10:00,56.33,56.42,56.0,56.16,182653.0,55.7152,55.8042,55.3888,55.5471,182653.0
2020-06-11 14:15:00,56.22,56.27,56.1,56.14,108691.0,55.6064,55.6559,55.4877,55.5273,108691.0
2020-06-11 14:20:00,56.15,56.17,56.0,56.08,223523.0,55.5372,55.557,55.3888,55.4679,223523.0
2020-06-11 14:25:00,56.07,56.23,56.01,56.14,203069.0,55.458,55.6163,55.3987,55.5273,203069.0
2020-06-11 14:30:00,56.15,56.23,55.63,55.75,290597.0,55.5372,55.6163,55.0228,55.1415,290597.0
2020-06-11 14:35:00,55.75,55.83,55.16,55.25,201020.0,55.1415,55.2207,54.558,54.647,201020.0
2020-06-11 14:40:00,55.27,55.5,55.0,55.04,250872.0,54.6668,54.8943,54.3997,54.4393,250872.0
2020-06-11 14:45:00,55.04,55.25,54.88,54.95,306506.0,54.4393,54.647,54.281,54.3503,306506.0
2020-06-11 14:50:00,54.94,55.28,54.91,55.01,252800.0,54.3404,54.6767,54.3107,54.4096,252800.0
2020-06-11 14:55:00,55.01,55.1,54.58,54.85,290486.0,54.4096,54.4986,53.9843,54.2514,290486.0
2020-06-11 15:00:00,54.87,55.24,54.67,55.16,284317.0,54.2711,54.6371,54.0733,54.558,284317.0
2020-06-11 15:05:00,55.16,55.5,55.0,55.08,236241.0,54.558,54.8943,54.3997,54.4788,236241.0
2020-06-11 15:10:00,55.12,55.15,54.7,54.79,131027.0,54.5184,54.5481,54.103,54.192,131027.0
2020-06-11 15:15:00,54.77,54.9,54.55,54.63,206783.0,54.1722,54.3008,53.9546,54.0338,206783.0
2020-06-11 15:20:00,54.66,54.67,54.29,54.35,273875.0,54.0634,54.0733,53.6975,53.7568,273875.0
2020-06-11 15:25:00,54.34,54.48,54.1,54.39,312253.0,53.7469,53.8854,53.5095,53.7964,312253.0
2020-06-11 15:30:00,54.37,54.61,54.07,54.58,248838.0,53.7766,54.014,53.4799,53.9843,248838.0
2020-06-11 15:35:00,54.6,54.74,54.41,54.65,225920.0,54.0041,54.1426,53.8162,54.0535,225920.0
2020-06-11 15:40:00,54.63,55.5,54.62,55.3,319389.0,54.0338,54.8943,54.0239,54.6964,319389.0
2020-06-11 15:45:00,55.29,55.29,54.85,54.86,226609.0,54.6866,54.6866,54.2514,54.2612,226609.0
2020-06-11 15:50:00,54.85,54.86,54.51,54.51,311416.0,54.2514,54.2612,53.9151,53.9151,311416.0
2020-06-11 15:55:00,54.51,54.74,54.45,54.55,502060.0,53.9151,54.1426,53.8557,53.9546,502060.0
2020-06-12 09:30:00,60.6,60.88,59.33,59.5,1019899.0,59.9386,60.2155,58.6825,58.8506,1019899.0
2020-06-12 09:35:00,59.51,61.47,59.12,61.42,817298.0,58.8605,60.7991,58.4748,60.7497,817298.0
2020-06-12 09:40:00,61.44,62.1,61.22,61.35,713245.0,60.7694,61.4222,60.5518,60.6804,713245.0
2020-06-12 09:45:00,61.38,61.42,60.16,60.36,445260.0,60.7101,60.7497,59.5034,59.7012,445260.0
2020-06-12 09:50:00,60.44,61.3,60.25,60.63,422018.0,59.7803,60.631,59.5924,59.9683,422018.0
2020-06-12 09:55:00,60.67,62.18,60.66,61.85,584357.0,60.0078,61.5014,59.9979,61.175,584357.0
2020-06-12 10:00:00,61.85,62.7,61.85,62.19,620338.0,61.175,62.0157,61.175,61.5112,620338.0
2020-06-12 10:05:00,62.19,62.51,61.92,61.97,401589.0,61.5112,61.8278,61.2442,61.2936,401589.0
2020-06-12 10:10:00,61.96,62.58,61.52,61.52,335835.0,61.2838,61.897,60.8486,60.8486,335835.0
2020-06-12 10:15:00,61.52,62.06,61.38,61.49,389044.0,60.8486,61.3827,60.7101,60.8189,389044.0
2020-06-12 10:20:00,61.51,62.29,61.51,61.89,298222.0,60.8387,61.6102,60.8387,61.2145,298222.0
2020-06-12 10:25:00,61.92,61.92,61.02,61.09,303505.0,61.2442,61.2442,60.354,60.4233,303505.0
2020-06-12 10:30:00,61.1,61.21,59.91,59.98,551618.0,60.4331,60.5419,59.2561,59.3254,551618.0
2020-06-12 10:35:00,59.98,60.02,59.13,59.24,666099.0,59.3254,59.3649,58.4846,58.5934,666099.0
2020-06-12 10:40:00,59.21,59.87,59.17,59.66,428952.0,58.5638,59.2166,58.5242,59.0089,428952.0
2020-06-12 10:45:00,59.61,60.09,59.39,59.71,324825.0,58.9594,59.4342,58.7418,59.0583,324825.0
2020-06-12 10:50:00,59.7,59.7,58.39,58.85,487638.0,59.0484,59.0484,57.7527,58.2077,487638.0
2020-06-12 10:55:00,58.81,58.99,58.0,58.08,445184.0,58.1681,58.3462,57.367,57.4461,445184.0
2020-06-12 11:00:00,58.08,58.59,57.33,57.39,410902.0,57.4461,57.9505,56.7043,56.7636,410902.0
2020-06-12 11:05:00,57.38,59.49,57.37,59.13,594742.0,56.7537,58.8407,56.7439,58.4846,594742.0
2020-06-12 11:10:00,59.14,59.26,58.03,58.06,306283.0,58.4945,58.6132,57.3967,57.4263,306283.0
2020-06-12 11:15:00,58.11,58.66,57.56,57.58,219842.0,57.4758,58.0198,56.9318,56.9516,219842.0
2020-06-12 11:20:00,57.58,58.2,57.0,57.08,363079.0,56.9516,57.5648,56.3779,56.457,363079.0
2020-06-12 11:25:00,57.13,58.17,57.13,57.87,314392.0,56.5065,57.5351,56.5065,57.2384,314392.0
2020-06-12 11:30:00,57.95,58.42,57.5,58.3,251230.0,57.3175,57.7824,56.8724,57.6637,251230.0
2020-06-12 11:35:00,58.3,58.88,57.97,58.5,371632.0,57.6637,58.2374,57.3373,57.8615,371632.0
2020-06-12 11:40:00,58.51,58.64,58.01,58.15,179963.0,57.8714,58.0,57.3769,57.5153,179963.0
2020-06-12 11:45:00,58.18,58.84,58.07,58.67,238678.0,57.545,58.1978,57.4362,58.0297,238678.0
2020-06-12 11:50:00,58.64,59.11,58.45,59.11,176853.0,58.0,58.4649,57.8121,58.4649,176853.0
2020-06-12 11:55:00,59.14,59.85,59.03,59.85,278705.0,58.4945,59.1968,58.3857,59.1968,278705.0
2020-06-12 12:00:00,59.89,60.58,59.75,60.21,465615.0,59.2364,59.9188,59.0979,59.5529,465615.0
2020-06-12 12:05:00,60.23,60.48,59.77,59.98,240851.0,59.5726,59.8199,59.1177,59.3254,240851.0
2020-06-12 12:10:00,59.91,60.0,59.42,59.93,246880.0,59.2561,59.3452,58.7715,59.2759,246880.0
2020-06-12 12:15:00,59.93,59.95,59.58,59.88,158912.0,59.2759,59.2957,58.9297,59.2265,158912.0
2020-06-12 12:20:00,59.88,59.88,59.2,59.29,197387.0,59.2265,59.2265,58.5539,58.6429,197387.0
2020-06-12 12:25:00,59.27,59.71,59.04,59.58,205393.0,58.6231,59.0583,58.3956,58.9297,205393.0
2020-06-12 12:30:00,59.54,59.63,59.0,59.0,203596.0,58.8902,58.9792,58.3561,58.3561,203596.0
2020-06-12 12:35:00,59.03,59.28,58.91,59.18,154491.0,58.3857,58.633,58.267,58.5341,154491.0
2020-06-12 12:40:00,59.16,59.47,59.15,59.21,199250.0,58.5143,58.8209,58.5044,58.5638,199250.0
2020-06-12 12:45:00,59.19,59.29,58.86,59.26,158831.0,58.544,58.6429,58.2176,58.6132,158831.0
2020-06-12 12:50:00,59.27,59.53,59.03,59.3,119302.0,58.6231,58.8803,58.3857,58.6528,119302.0
2020-06-12 12:55:00,59.25,59.74,59.14,59.63,111239.0,58.6033,59.088,58.4945,58.9792,111239.0
2020-06-12 13:00:00,59.65,59.75,59.03,59.09,129981.0,58.999,59.0979,58.3857,58.4451,129981.0
2020-06-12 13:05:00,59.08,59.49,59.08,59.37,82832.0,58.4352,58.8407,58.4352,58.722,82832.0
2020-06-12 13:10:00,59.36,59.68,59.31,59.57,90753.0,58.7121,59.0286,58.6627,58.9198,90753.0
2020-06-12 13:15:00,59.59,59.65,59.31,59.59,85632.0,58.9396,58.999,58.6627,58.9396,85632.0
2020-06-12 13:20:00,59.59,59.86,59.48,59.49,117134.0,58.9396,59.2067,58.8308,58.8407,117134.0
2020-06-12 13:25:00,59.51,59.75,59.38,59.52,124318.0,58.8605,59.0979,58.7319,58.8704,124318.0
2020-06-12 13:30:00,59.52,59.64,59.0,59.05,118864.0,58.8704,58.9891,58.3561,58.4055,118864.0
2020-06-12 13:35:00,59.07,59.28,58.62,58.66,189607.0,58.4253,58.633,57.9802,58.0198,189607.0
2020-06-12 13:40:00,58.65,58.95,58.42,58.57,186926.0,58.0099,58.3066,57.7824,57.9308,186926.0
2020-06-12 13:45:00,58.62,58.62,58.0,58.09,196805.0,57.9802,57.9802,57.367,57.456,196805.0
2020-06-12 13:50:00,58.15,58.63,57.9,58.62,266101.0,57.5153,57.9901,57.2681,57.9802,266101.0
2020-06-12 13:55:00,58.65,58.83,58.03,58.14,183414.0,58.0099,58.1879,57.3967,57.5055,183414.0
2020-06-12 14:00:00,58.14,58.66,58.04,58.38,126338.0,57.5055,58.0198,57.4065,57.7428,126338.0
2020-06-12 14:05:00,58.37,58.4,58.04,58.25,124989.0,57.7329,57.7626,57.4065,57.6143,124989.0
2020-06-12 14:10:00,58.29,58.93,58.22,58.78,171254.0,57.6538,58.2868,57.5846,58.1385,171254.0
2020-06-12 14:15:00,58.74,58.84,58.38,58.69,116828.0,58.0989,58.1978,57.7428,58.0494,116828.0
2020-06-12 14:20:00,58.69,58.94,58.45,58.75,104431.0,58.0494,58.2967,57.8121,58.1088,104431.0
2020-06-12 14:25:00,58.75,59.3,58.75,59.23,158495.0,58.1088,58.6528,58.1088,58.5836,158495.0
2020-06-12 14:30:00,59.25,59.84,59.24,59.54,191301.0,58.6033,59.1869,58.5934,58.8902,191301.0
2020-06-12 14:35:00,59.59,59.65,59.02,59.1,153897.0,58.9396,58.999,58.3758,58.455,153897.0
2020-06-12 14:40:00,59.11,59.44,58.86,59.37,184342.0,58.4649,58.7913,58.2176,58.722,184342.0
2020-06-12 14:45:00,59.41,59.69,59.28,59.34,136044.0,58.7616,59.0385,58.633,58.6924,136044.0
2020-06-12 14:50:00,59.35,59.74,59.3,59.7,124944.0,58.7022,59.088,58.6528,59.0484,124944.0
2020-06-12 14:55:00,59.7,59.8,59.43,59.78,115126.0,59.0484,59.1473,58.7814,59.1276,115126.0
2020-06-12 15:00:00,59.75,60.25,59.72,60.14,219180.0,59.0979,59.5924,59.0682,59.4836,219180.0
2020-06-12 15:05:00,60.14,60.39,59.89,60.18,234463.0,59.4836,59.7309,59.2364,59.5232,234463.0
2020-06-12 15:10:00,60.18,60.88,60.08,60.76,236127.0,59.5232,60.2155,59.4243,60.0969,236127.0
2020-06-12 15:15:00,60.77,60.81,60.07,60.48,284497.0,60.1067,60.1463,59.4144,59.8199,284497.0
2020-06-12 15:20:00,60.48,60.49,59.78,59.79,239665.0,59.8199,59.8298,59.1276,59.1374,239665.0
2020-06-12 15:25:00,59.78,60.18,59.59,59.98,232087.0,59.1276,59.5232,58.9396,59.3254,232087.0
2020-06-12 15:30:00,60.02,60.55,59.86,60.48,220318.0,59.3649,59.8891,59.2067,59.8199,220318.0
2020-06-12 15:35:00,60.47,60.67,60.28,60.67,228690.0,59.81,60.0078,59.6221,60.0078,228690.0
2020-06-12 15:40:00,60.67,60.98,60.65,60.85,289195.0,60.0078,60.3145,59.9881,60.1859,289195.0
2020-06-12 15:45:00,60.85,61.03,60.59,60.81,306424.0,60.1859,60.3639,59.9287,60.1463,306424.0
2020-06-12 15:50:00,60.83,61.14,60.83,61.1,301143.0,60.1661,60.4727,60.1661,60.4331,301143.0
2020-06-12 15:55:00,61.1,61.28,60.97,61.18,371969.0,60.4331,60.6112,60.3046,60.5123,371969.0
2020-06-15 09:30:00,55.74,57.18,55.32,57.16,779346.0,55.1316,56.5559,54.7162,56.5361,779346.0
2020-06-15 09:35:00,57.04,58.45,56.88,57.77,717403.0,56.4175,57.8121,56.2592,57.1395,717403.0
2020-06-15 09:40:00,57.88,58.62,57.53,58.12,429776.0,57.2483,57.9802,56.9021,57.4857,429776.0
2020-06-15 09:45:00,58.03,58.5,57.7,57.97,248812.0,57.3967,57.8615,57.0703,57.3373,248812.0
2020-06-15 09:50:00,58.06,58.65,57.75,58.42,256614.0,57.4263,58.0099,57.1197,57.7824,256614.0
2020-06-15 09:55:00,58.39,58.55,57.35,57.61,300456.0,57.7527,57.911,56.7241,56.9812,300456.0
2020-06-15 10:00:00,57.61,58.16,57.07,57.87,361991.0,56.9812,57.5252,56.4471,57.2384,361991.0
2020-06-15 10:05:00,57.84,58.5,57.84,58.22,334142.0,57.2087,57.8615,57.2087,57.5846,334142.0
2020-06-15 10:10:00,58.25,58.82,57.92,58.67,286743.0,57.6143,58.178,57.2879,58.0297,286743.0
2020-06-15 10:15:00,58.64,59.14,58.15,58.98,349869.0,58.0,58.4945,57.5153,58.3363,349869.0
2020-06-15 10:20:00,59.0,59.09,58.35,58.35,309648.0,58.3561,58.4451,57.7132,57.7132,309648.0
2020-06-15 10:25:00,58.34,58.63,57.97,58.0,205610.0,57.7033,57.9901,57.3373,57.367,205610.0
2020-06-15 10:30:00,58.02,58.54,57.78,58.34,247638.0,57.3868,57.9011,57.1494,57.7033,247638.0
2020-06-15 10:35:00,58.34,58.55,57.98,58.03,177667.0,57.7033,57.911,57.3472,57.3967,177667.0
2020-06-15 10:40:00,58.02,58.77,57.9,58.77,200176.0,57.3868,58.1286,57.2681,58.1286,200176.0
2020-06-15 10:45:00,58.73,59.17,58.64,58.89,297496.0,58.089,58.5242,58.0,58.2473,297496.0
2020-06-15 10:50:00,58.88,59.25,58.72,59.07,186404.0,58.2374,58.6033,58.0791,58.4253,186404.0
2020-06-15 10:55:00,59.07,59.23,58.9,59.15,162159.0,58.4253,58.5836,58.2572,58.5044,162159.0
2020-06-15 11:00:00,59.18,59.69,59.13,59.49,306636.0,58.5341,59.0385,58.4846,58.8407,306636.0
2020-06-15 11:05:00,59.47,59.99,59.38,59.64,339910.0,58.8209,59.3353,58.7319,58.9891,339910.0
2020-06-15 11:10:00,59.64,59.8,59.26,59.53,224201.0,58.9891,59.1473,58.6132,58.8803,224201.0
2020-06-15 11:15:00,59.5,59.54,58.94,59.21,312425.0,58.8506,58.8902,58.2967,58.5638,312425.0
2020-06-15 11:20:00,59.22,59.43,58.78,59.22,172960.0,58.5737,58.7814,58.1385,58.5737,172960.0
2020-06-15 11:25:00,59.23,59.31,58.7,58.83,152138.0,58.5836,58.6627,58.0593,58.1879,152138.0
2020-06-15 11:30:00,58.78,59.0,58.64,58.73,107570.0,58.1385,58.3561,58.0,58.089,107570.0
2020-06-15 11:35:00,58.78,59.04,58.69,58.89,122766.0,58.1385,58.3956,58.0494,58.2473,122766.0
2020-06-15 11:40:00,58.93,59.1,58.57,58.57,154912.0,58.2868,58.455,57.9308,57.9308,154912.0
2020-06-15 11:45:00,58.59,58.91,58.59,58.72,92837.0,57.9505,58.267,57.9505,58.0791,92837.0
2020-06-15 11:50:00,58.76,59.1,58.72,58.87,113176.0,58.1187,58.455,58.0791,58.2275,113176.0
2020-06-15 11:55:00,58.79,59.3,58.79,59.05,189319.0,58.1484,58.6528,58.1484,58.4055,189319.0
2020-06-15 12:00:00,58.98,59.6,58.85,59.43,169060.0,58.3363,58.9495,58.2077,58.7814,169060.0
2020-06-15 12:05:00,59.46,59.67,59.34,59.56,156723.0,58.811,59.0188,58.6924,58.91,156723.0
2020-06-15 12:10:00,59.59,59.8,59.44,59.57,181284.0,58.9396,59.1473,58.7913,58.9198,181284.0
2020-06-15 12:15:00,59.61,59.87,59.57,59.74,179189.0,58.9594,59.2166,58.9198,59.088,179189.0
2020-06-15 12:20:00,59.74,60.27,59.66,60.26,280570.0,59.088,59.6122,59.0089,59.6023,280570.0
2020-06-15 12:25:00,60.26,60.32,59.76,59.86,212802.0,59.6023,59.6617,59.1078,59.2067,212802.0
2020-06-15 12:30:00,59.86,59.99,59.57,59.62,184314.0,59.2067,59.3353,58.9198,58.9693,184314.0
2020-06-15 12:35:00,59.64,60.25,59.64,60.24,131676.0,58.9891,59.5924,58.9891,59.5825,131676.0
2020-06-15 12:40:00,60.18,60.3,60.07,60.22,98886.0,59.5232,59.6419,59.4144,59.5627,98886.0
2020-06-15 12:45:00,60.26,60.57,60.05,60.46,212125.0,59.6023,59.9089,59.3946,59.8001,212125.0
2020-06-15 12:50:00,60.44,60.74,60.4,60.62,181765.0,59.7803,60.0771,59.7408,59.9584,181765.0
2020-06-15 12:55:00,60.64,60.98,60.56,60.93,203007.0,59.9782,60.3145,59.899,60.265,203007.0
2020-06-15 13:00:00,60.91,61.39,60.77,61.35,237605.0,60.2452,60.72,60.1067,60.6804,237605.0
2020-06-15 13:05:00,61.39,61.66,61.17,61.66,220573.0,60.72,60.987,60.5024,60.987,220573.0
2020-06-15 13:10:00,61.66,61.78,60.91,61.07,430958.0,60.987,61.1057,60.2452,60.4035,430958.0
2020-06-15 13:15:00,61.13,61.55,60.98,61.15,231344.0,60.4628,60.8782,60.3145,60.4826,231344.0
2020-06-15 13:20:00,61.16,61.27,60.6,60.74,262304.0,60.4925,60.6013,59.9386,60.0771,262304.0
2020-06-15 13:25:00,60.73,61.01,60.72,60.88,168042.0,60.0672,60.3441,60.0573,60.2155,168042.0
2020-06-15 13:30:00,60.89,60.89,60.21,60.31,159393.0,60.2254,60.2254,59.5529,59.6518,159393.0
2020-06-15 13:35:00,60.31,60.85,60.31,60.65,135844.0,59.6518,60.1859,59.6518,59.9881,135844.0
2020-06-15 13:40:00,60.67,60.95,60.21,60.35,187830.0,60.0078,60.2848,59.5529,59.6913,187830.0
2020-06-15 13:45:00,60.35,60.42,59.6,59.71,249496.0,59.6913,59.7606,58.9495,59.0583,249496.0
2020-06-15 13:50:00,59.69,60.35,59.61,60.0,217181.0,59.0385,59.6913,58.9594,59.3452,217181.0
2020-06-15 13:55:00,60.0,60.13,59.75,59.85,138568.0,59.3452,59.4737,59.0979,59.1968,138568.0
2020-06-15 14:00:00,59.95,61.39,59.94,61.28,347747.0,59.2957,60.72,59.2858,60.6112,347747.0
2020-06-15 14:05:00,61.2,61.49,60.8,60.95,287401.0,60.5321,60.8189,60.1364,60.2848,287401.0
2020-06-15 14:10:00,60.99,61.28,60.83,61.08,176016.0,60.3243,60.6112,60.1661,60.4134,176016.0
2020-06-15 14:15:00,61.09,61.48,61.02,61.24,198140.0,60.4233,60.809,60.354,60.5716,198140.0
2020-06-15 14:20:00,61.19,61.38,60.8,61.09,208030.0,60.5222,60.7101,60.1364,60.4233,208030.0
2020-06-15 14:25:00,61.1,61.22,60.8,60.97,150109.0,60.4331,60.5518,60.1364,60.3046,150109.0
2020-06-15 14:30:00,60.99,61.18,60.51,60.62,166439.0,60.3243,60.5123,59.8496,59.9584,166439.0
2020-06-15 14:35:00,60.64,60.89,60.5,60.79,115574.0,59.9782,60.2254,59.8397,60.1265,115574.0
2020-06-15 14:40:00,60.82,61.05,60.65,60.81,110361.0,60.1562,60.3837,59.9881,60.1463,110361.0
2020-06-15 14:45:00,60.81,61.09,60.75,61.0,77875.0,60.1463,60.4233,60.087,60.3342,77875.0
2020-06-15 14:50:00,61.04,61.15,60.66,60.67,111950.0,60.3738,60.4826,59.9979,60.0078,111950.0
2020-06-15 14:55:00,60.68,61.02,60.51,60.78,109302.0,60.0177,60.354,59.8496,60.1166,109302.0
2020-06-15 15:00:00,60.84,61.35,60.78,61.26,207731.0,60.176,60.6804,60.1166,60.5914,207731.0
2020-06-15 15:05:00,61.28,61.29,61.0,61.22,157582.0,60.6112,60.6211,60.3342,60.5518,157582.0
2020-06-15 15:10:00,61.24,61.65,61.21,61.61,215342.0,60.5716,60.9771,60.5419,60.9376,215342.0
2020-06-15 15:15:00,61.63,61.7,61.26,61.4,176957.0,60.9574,61.0266,60.5914,60.7299,176957.0
2020-06-15 15:20:00,61.38,61.47,61.09,61.33,151367.0,60.7101,60.7991,60.4233,60.6606,151367.0
2020-06-15 15:25:00,61.36,61.48,60.77,60.77,221086.0,60.6903,60.809,60.1067,60.1067,221086.0
2020-06-15 15:30:00,60.77,60.93,60.11,60.34,314356.0,60.1067,60.265,59.4539,59.6814,314356.0
2020-06-15 15:35:00,60.32,60.68,60.05,60.42,205122.0,59.6617,60.0177,59.3946,59.7606,205122.0
2020-06-15 15:40:00,60.39,60.76,60.23,60.61,196791.0,59.7309,60.0969,59.5726,59.9485,196791.0
2020-06-15 15:45:00,60.58,60.81,60.51,60.65,158582.0,59.9188,60.1463,59.8496,59.9881,158582.0
2020-06-15 15:50:00,60.68,60.94,60.54,60.77,201499.0,60.0177,60.2749,59.8793,60.1067,201499.0
2020-06-15 15:55:00,60.77,60.92,60.62,60.87,327726.0,60.1067,60.2551,59.9584,60.2057,327726.0
2020-06-16 09:30:00,66.51,66.89,65.33,65.35,892559.0,65.7841,66.16,64.617,64.6368,892559.0
2020-06-16 09:35:00,65.43,66.21,65.14,65.46,512273.0,64.7159,65.4874,64.4291,64.7456,512273.0
2020-06-16 09:40:00,65.42,65.59,64.3,64.35,509500.0,64.706,64.8741,63.5982,63.6477,509500.0
2020-06-16 09:45:00,64.33,64.97,63.86,63.88,541425.0,63.6279,64.2609,63.163,63.1828,541425.0
2020-06-16 09:50:00,63.84,64.33,63.61,63.99,431792.0,63.1432,63.6279,62.9158,63.2916,431792.0
2020-06-16 09:55:00,63.99,64.84,63.98,64.5,397117.0,63.2916,64.1323,63.2817,63.796,397117.0
2020-06-16 10:00:00,64.54,64.93,64.39,64.64,295233.0,63.8356,64.2213,63.6872,63.9345,295233.0
2020-06-16 10:05:00,64.62,65.34,64.43,64.68,342839.0,63.9147,64.6269,63.7268,63.9741,342839.0
2020-06-16 10:10:00,64.63,65.16,64.41,64.76,308490.0,63.9246,64.4488,63.707,64.0532,308490.0
2020-06-16 10:15:00,64.78,65.08,64.37,64.49,307722.0,64.073,64.3697,63.6675,63.7861,307722.0
2020-06-16 10:20:00,64.47,64.89,64.13,64.6,262675.0,63.7664,64.1818,63.4301,63.8949,262675.0
2020-06-16 10:25:00,64.6,65.05,64.44,64.84,243876.0,63.8949,64.34,63.7367,64.1323,243876.0
2020-06-16 10:30:00,64.85,64.92,64.01,64.05,345496.0,64.1422,64.2115,63.3114,63.3509,345496.0
2020-06-16 10:35:00,64.03,64.28,63.44,63.62,341803.0,63.3312,63.5784,62.7476,62.9256,341803.0
2020-06-16 10:40:00,63.63,63.63,62.71,63.23,483531.0,62.9355,62.9355,62.0256,62.5399,483531.0
2020-06-16 10:45:00,63.29,63.93,62.87,63.82,351911.0,62.5992,63.2323,62.1838,63.1235,351911.0
2020-06-16 10:50:00,63.88,63.88,62.4,62.6,353000.0,63.1828,63.1828,61.719,61.9168,353000.0
2020-06-16 10:55:00,62.67,62.67,61.5,61.59,529371.0,61.986,61.986,60.8288,60.9178,529371.0
2020-06-16 11:00:00,61.51,62.16,60.54,62.14,618157.0,60.8387,61.4816,59.8793,61.4618,618157.0
2020-06-16 11:05:00,62.05,62.29,61.6,61.89,402408.0,61.3728,61.6102,60.9277,61.2145,402408.0
2020-06-16 11:10:00,61.96,62.29,61.64,62.27,297768.0,61.2838,61.6102,60.9673,61.5904,297768.0
2020-06-16 11:15:00,62.3,63.13,62.25,62.52,329383.0,61.62,62.441,61.5706,61.8376,329383.0
2020-06-16 11:20:00,62.51,63.15,62.45,63.02,260982.0,61.8278,62.4608,61.7684,62.3322,260982.0
2020-06-16 11:25:00,63.03,63.22,62.67,63.15,265679.0,62.3421,62.53,61.986,62.4608,265679.0
2020-06-16 11:30:00,63.12,63.6,62.96,63.46,375196.0,62.4311,62.9059,62.2728,62.7674,375196.0
2020-06-16 11:35:00,63.51,63.75,62.86,63.0,231142.0,62.8168,63.0542,62.1739,62.3124,231142.0
2020-06-16 11:40:00,63.0,63.28,62.75,63.1,207026.0,62.3124,62.5894,62.0651,62.4113,207026.0
2020-06-16 11:45:00,63.09,63.49,63.02,63.41,177232.0,62.4014,62.7971,62.3322,62.7179,177232.0
2020-06-16 11:50:00,63.42,63.52,62.79,62.91,163142.0,62.7278,62.8267,62.1047,62.2234,163142.0
2020-06-16 11:55:00,62.88,63.05,62.41,62.6,235444.0,62.1937,62.3619,61.7288,61.9168,235444.0
2020-06-16 12:00:00,62.62,62.81,62.33,62.61,171819.0,61.9366,62.1245,61.6497,61.9267,171819.0
2020-06-16 12:05:00,62.6,62.69,62.39,62.56,155011.0,61.9168,62.0058,61.7091,61.8772,155011.0
2020-06-16 12:10:00,62.63,62.92,62.4,62.85,143609.0,61.9464,62.2333,61.719,62.164,143609.0
2020-06-16 12:15:00,62.89,63.01,62.49,62.79,137909.0,62.2036,62.3223,61.808,62.1047,137909.0
2020-06-16 12:20:00,62.77,62.88,62.64,62.82,104225.0,62.0849,62.1937,61.9563,62.1344,104225.0
2020-06-16 12:25:00,62.8,63.34,62.72,63.26,179237.0,62.1146,62.6487,62.0355,62.5696,179237.0
2020-06-16 12:30:00,63.22,63.54,63.19,63.4,141401.0,62.53,62.8465,62.5003,62.708,141401.0
2020-06-16 12:35:00,63.35,63.88,63.35,63.61,173957.0,62.6586,63.1828,62.6586,62.9158,173957.0
2020-06-16 12:40:00,63.66,63.73,63.46,63.61,165925.0,62.9652,63.0344,62.7674,62.9158,165925.0
2020-06-16 12:45:00,63.62,63.65,63.13,63.22,119106.0,62.9256,62.9553,62.441,62.53,119106.0
2020-06-16 12:50:00,63.21,63.35,62.99,63.05,100604.0,62.5201,62.6586,62.3025,62.3619,100604.0
2020-06-16 12:55:00,63.05,63.05,62.66,62.87,129273.0,62.3619,62.3619,61.9761,62.1838,129273.0
2020-06-16 13:00:00,62.86,63.07,62.75,62.78,135453.0,62.1739,62.3816,62.0651,62.0948,135453.0
2020-06-16 13:05:00,62.73,62.96,62.66,62.86,79887.0,62.0454,62.2728,61.9761,62.1739,79887.0
2020-06-16 13:10:00,62.85,62.89,62.52,62.57,138560.0,62.164,62.2036,61.8376,61.8871,138560.0
2020-06-16 13:15:00,62.6,62.96,62.55,62.91,81457.0,61.9168,62.2728,61.8673,62.2234,81457.0
2020-06-16 13:20:00,62.87,62.9,62.52,62.8,97670.0,62.1838,62.2135,61.8376,62.1146,97670.0
2020-06-16 13:25:00,62.78,62.88,62.5,62.55,111966.0,62.0948,62.1937,61.8179,61.8673,111966.0
2020-06-16 13:30:00,62.56,62.64,62.21,62.31,171818.0,61.8772,61.9563,61.531,61.6299,171818.0
2020-06-16 13:35:00,62.3,62.39,61.96,62.2,169519.0,61.62,61.7091,61.2838,61.5211,169519.0
2020-06-16 13:40:00,62.2,62.44,62.17,62.23,121407.0,61.5211,61.7585,61.4915,61.5508,121407.0
2020-06-16 13:45:00,62.28,62.28,61.97,62.13,121075.0,61.6003,61.6003,61.2936,61.4519,121075.0
2020-06-16 13:50:00,62.15,62.26,61.76,61.82,186144.0,61.4717,61.5805,61.0859,61.1453,186144.0
2020-06-16 13:55:00,61.8,61.97,61.6,61.84,111063.0,61.1255,61.2936,60.9277,61.1651,111063.0
2020-06-16 14:00:00,61.88,62.37,61.82,62.33,174616.0,61.2046,61.6893,61.1453,61.6497,174616.0
2020-06-16 14:05:00,62.33,62.49,62.15,62.45,116055.0,61.6497,61.808,61.4717,61.7684,116055.0
2020-06-16 14:10:00,62.47,62.79,62.28,62.65,133008.0,61.7882,62.1047,61.6003,61.9662,133008.0
2020-06-16 14:15:00,62.68,62.86,62.52,62.57,121893.0,61.9959,62.1739,61.8376,61.8871,121893.0
2020-06-16 14:20:00,62.55,62.76,62.16,62.52,149910.0,61.8673,62.075,61.4816,61.8376,149910.0
2020-06-16 14:25:00,62.49,62.75,62.34,62.66,85773.0,61.808,62.0651,61.6596,61.9761,85773.0
2020-06-16 14:30:00,62.71,62.97,62.47,62.48,145013.0,62.0256,62.2827,61.7882,61.7981,145013.0
2020-06-16 14:35:00,62.45,62.66,62.35,62.52,100183.0,61.7684,61.9761,61.6695,61.8376,100183.0
2020-06-16 14:40:00,62.55,62.75,62.35,62.49,101700.0,61.8673,62.0651,61.6695,61.808,101700.0
2020-06-16 14:45:00,62.54,62.84,62.38,62.76,92466.0,61.8574,62.1542,61.6992,62.075,92466.0
2020-06-16 14:50:00,62.75,62.8,62.42,62.67,75271.0,62.0651,62.1146,61.7387,61.986,75271.0
2020-06-16 14:55:00,62.65,62.67,62.32,62.52,89659.0,61.9662,61.986,61.6398,61.8376,89659.0
2020-06-16 15:00:00,62.54,62.57,62.23,62.33,101625.0,61.8574,61.8871,61.5508,61.6497,101625.0
2020-06-16 15:05:00,62.37,62.41,61.89,62.0,218636.0,61.6893,61.7288,61.2145,61.3233,218636.0
2020-06-16 15:10:00,62.03,62.2,61.89,62.02,128942.0,61.353,61.5211,61.2145,61.3431,128942.0
2020-06-16 15:15:00,62.0,62.03,61.63,61.78,162370.0,61.3233,61.353,60.9574,61.1057,162370.0
2020-06-16 15:20:00,61.78,62.31,61.75,62.23,181080.0,61.1057,61.6299,61.0761,61.5508,181080.0
2020-06-16 15:25:00,62.24,62.39,62.04,62.17,174517.0,61.5607,61.7091,61.3629,61.4915,174517.0
2020-06-16 15:30:00,62.19,62.67,62.06,62.4,201570.0,61.5112,61.986,61.3827,61.719,201570.0
2020-06-16 15:35:00,62.39,62.48,62.25,62.36,140617.0,61.7091,61.7981,61.5706,61.6794,140617.0
2020-06-16 15:40:00,62.36,62.49,62.09,62.1,170064.0,61.6794,61.808,61.4123,61.4222,170064.0
2020-06-16 15:45:00,62.11,62.31,62.02,62.19,149575.0,61.4321,61.6299,61.3431,61.5112,149575.0
2020-06-16 15:50:00,62.23,62.54,62.16,62.32,195000.0,61.5508,61.8574,61.4816,61.6398,195000.0
2020-06-16 15:55:00,62.33,62.51,62.21,62.48,275405.0,61.6497,61.8278,61.531,61.7981,275405.0
2020-06-17 09:30:00,59.01,60.24,58.25,58.55,784637.0,58.366,59.5825,57.6143,57.911,784637.0
2020-06-17 09:35:00,58.59,58.99,57.86,57.95,710748.0,57.9505,58.3462,57.2285,57.3175,710748.0
2020-06-17 09:40:00,57.95,58.66,57.76,58.43,587978.0,57.3175,58.0198,57.1296,57.7923,587978.0
2020-06-17 09:45:00,58.48,58.48,57.81,58.19,433246.0,57.8417,57.8417,57.1791,57.5549,433246.0
2020-06-17 09:50:00,58.21,58.48,57.57,57.81,563543.0,57.5747,57.8417,56.9417,57.1791,563543.0
2020-06-17 09:55:00,57.81,57.91,57.22,57.34,553613.0,57.1791,57.278,56.5955,56.7142,553613.0
2020-06-17 10:00:00,57.33,57.78,57.1,57.12,460431.0,56.7043,57.1494,56.4768,56.4966,460431.0
2020-06-17 10:05:00,57.12,57.86,57.1,57.54,406612.0,56.4966,57.2285,56.4768,56.912,406612.0
2020-06-17 10:10:00,57.51,57.71,57.22,57.35,258823.0,56.8823,57.0801,56.5955,56.7241,258823.0
2020-06-17 10:15:00,57.36,57.89,56.76,56.87,565877.0,56.734,57.2582,56.1405,56.2493,565877.0
2020-06-17 10:20:00,56.9,57.2,56.8,56.93,380753.0,56.279,56.5757,56.1801,56.3087,380753.0
2020-06-17 10:25:00,56.94,57.19,56.8,57.0,349434.0,56.3185,56.5658,56.1801,56.3779,349434.0
2020-06-17 10:30:00,57.02,57.48,56.85,57.33,352351.0,56.3977,56.8527,56.2295,56.7043,352351.0
2020-06-17 10:35:00,57.33,57.83,57.17,57.71,322084.0,56.7043,57.1988,56.546,57.0801,322084.0
2020-06-17 10:40:00,57.73,57.89,57.48,57.8,241895.0,57.0999,57.2582,56.8527,57.1692,241895.0
2020-06-17 10:45:00,57.77,57.81,57.41,57.52,199102.0,57.1395,57.1791,56.7834,56.8922,199102.0
2020-06-17 10:50:00,57.53,57.57,57.31,57.48,269718.0,56.9021,56.9417,56.6845,56.8527,269718.0
2020-06-17 10:55:00,57.48,57.83,57.31,57.36,345483.0,56.8527,57.1988,56.6845,56.734,345483.0
2020-06-17 11:00:00,57.35,57.57,57.09,57.33,224007.0,56.7241,56.9417,56.4669,56.7043,224007.0
2020-06-17 11:05:00,57.38,57.74,57.38,57.45,187726.0,56.7537,57.1098,56.7537,56.823,187726.0
2020-06-17 11:10:00,57.46,57.73,57.27,57.43,148065.0,56.8329,57.0999,56.6449,56.8032,148065.0
2020-06-17 11:15:00,57.41,57.52,57.11,57.37,155320.0,56.7834,56.8922,56.4867,56.7439,155320.0
2020-06-17 11:20:00,57.36,57.65,57.26,57.62,113367.0,56.734,57.0208,56.6351,56.9911,113367.0
2020-06-17 11:25:00,57.61,58.15,57.58,57.97,285764.0,56.9812,57.5153,56.9516,57.3373,285764.0
2020-06-17 11:30:00,57.95,58.1,57.81,57.92,220511.0,57.3175,57.4659,57.1791,57.2879,220511.0
2020-06-17 11:35:00,57.94,58.44,57.91,58.25,362894.0,57.3076,57.8022,57.278,57.6143,362894.0
2020-06-17 11:40:00,58.23,58.68,58.21,58.55,323431.0,57.5945,58.0396,57.5747,57.911,323431.0
2020-06-17 11:45:00,58.56,58.83,58.43,58.48,439757.0,57.9209,58.1879,57.7923,57.8417,439757.0
2020-06-17 11:50:00,58.5,58.67,58.29,58.34,212933.0,57.8615,58.0297,57.6538,57.7033,212933.0
2020-06-17 11:55:00,58.35,58.38,58.17,58.28,233714.0,57.7132,57.7428,57.5351,57.6439,233714.0
2020-06-17 12:00:00,58.25,58.64,58.09,58.62,240786.0,57.6143,58.0,57.456,57.9802,240786.0
2020-06-17 12:05:00,58.64,59.06,58.61,58.93,292697.0,58.0,58.4154,57.9703,58.2868,292697.0
2020-06-17 12:10:00,58.91,58.93,58.5,58.65,204827.0,58.267,58.2868,57.8615,58.0099,204827.0
2020-06-17 12:15:00,58.66,58.86,58.61,58.77,149645.0,58.0198,58.2176,57.9703,58.1286,149645.0
2020-06-17 12:20:00,58.74,58.77,58.53,58.59,179754.0,58.0989,58.1286,57.8912,57.9505,179754.0
2020-06-17 12:25:00,58.57,58.74,58.41,58.48,126613.0,57.9308,58.0989,57.7725,57.8417,126613.0
2020-06-17 12:30:00,58.48,58.79,58.44,58.61,139806.0,57.8417,58.1484,57.8022,57.9703,139806.0
2020-06-17 12:35:00,58.62,58.66,58.41,58.57,131230.0,57.9802,58.0198,57.7725,57.9308,131230.0
2020-06-17 12:40:00,58.6,58.61,58.31,58.43,185245.0,57.9604,57.9703,57.6736,57.7923,185245.0
2020-06-17 12:45:00,58.45,58.51,58.11,58.15,181509.0,57.8121,57.8714,57.4758,57.5153,181509.0
2020-06-17 12:50:00,58.09,58.2,57.96,58.09,272699.0,57.456,57.5648,57.3274,57.456,272699.0
2020-06-17 12:55:00,58.09,58.19,57.92,58.18,163538.0,57.456,57.5549,57.2879,57.545,163538.0
2020-06-17 13:00:00,58.19,58.39,58.09,58.31,197242.0,57.5549,57.7527,57.456,57.6736,197242.0
2020-06-17 13:05:00,58.3,58.45,58.16,58.18,88036.0,57.6637,57.8121,57.5252,57.545,88036.0
2020-06-17 13:10:00,58.19,58.34,58.08,58.19,204602.0,57.5549,57.7033,57.4461,57.5549,204602.0
2020-06-17 13:15:00,58.18,58.29,57.97,58.16,226437.0,57.545,57.6538,57.3373,57.5252,226437.0
2020-06-17 13:20:00,58.19,58.39,58.14,58.28,143494.0,57.5549,57.7527,57.5055,57.6439,143494.0
2020-06-17 13:25:00,58.28,58.67,58.28,58.54,179157.0,57.6439,58.0297,57.6439,57.9011,179157.0
2020-06-17 13:30:00,58.54,58.6,58.42,58.53,208431.0,57.9011,57.9604,57.7824,57.8912,208431.0
2020-06-17 13:35:00,58.54,58.56,58.36,58.49,167596.0,57.9011,57.9209,57.723,57.8516,167596.0
2020-06-17 13:40:00,58.46,58.59,58.42,58.47,123618.0,57.822,57.9505,57.7824,57.8318,123618.0
2020-06-17 13:45:00,58.46,58.49,58.21,58.33,86313.0,57.822,57.8516,57.5747,57.6934,86313.0
2020-06-17 13:50:00,58.33,58.42,58.2,58.28,130975.0,57.6934,57.7824,57.5648,57.6439,130975.0
2020-06-17 13:55:00,58.29,58.34,58.03,58.03,109462.0,57.6538,57.7033,57.3967,57.3967,109462.0
2020-06-17 14:00:00,58.08,58.17,58.0,58.1,101766.0,57.4461,57.5351,57.367,57.4659,101766.0
2020-06-17 14:05:00,58.12,58.32,58.12,58.3,110166.0,57.4857,57.6835,57.4857,57.6637,110166.0
2020-06-17 14:10:00,58.31,58.46,58.23,58.25,84602.0,57.6736,57.822,57.5945,57.6143,84602.0
2020-06-17 14:15:00,58.27,58.42,58.22,58.26,61045.0,57.634,57.7824,57.5846,57.6241,61045.0
2020-06-17 14:20:00,58.27,58.32,58.15,58.21,71976.0,57.634,57.6835,57.5153,57.5747,71976.0
2020-06-17 14:25:00,58.18,58.38,58.09,58.3,112984.0,57.545,57.7428,57.456,57.6637,112984.0
2020-06-17 14:30:00,58.3,58.37,58.26,58.3,65617.0,57.6637,57.7329,57.6241,57.6637,65617.0
2020-06-17 14:35:00,58.31,58.77,58.31,58.76,186666.0,57.6736,58.1286,57.6736,58.1187,186666.0
2020-06-17 14:40:00,58.77,59.06,58.75,58.92,222129.0,58.1286,58.4154,58.1088,58.2769,222129.0
2020-06-17 14:45:00,58.96,59.3,58.96,59.16,202737.0,58.3165,58.6528,58.3165,58.5143,202737.0
2020-06-17 14:50:00,59.16,59.29,58.89,58.99,137247.0,58.5143,58.6429,58.2473,58.3462,137247.0
2020-06-17 14:55:00,59.0,59.11,58.81,58.92,139613.0,58.3561,58.4649,58.1681,58.2769,139613.0
2020-06-17 15:00:00,58.91,58.95,58.77,58.9,117523.0,58.267,58.3066,58.1286,58.2572,117523.0
2020-06-17 15:05:00,58.91,59.11,58.79,58.99,140285.0,58.267,58.4649,58.1484,58.3462,140285.0
2020-06-17 15:10:00,59.0,59.05,58.77,58.84,125866.0,58.3561,58.4055,58.1286,58.1978,125866.0
2020-06-17 15:15:00,58.84,59.02,58.65,58.77,166960.0,58.1978,58.3758,58.0099,58.1286,166960.0
2020-06-17 15:20:00,58.77,58.79,58.34,58.46,164088.0,58.1286,58.1484,57.7033,57.822,164088.0
2020-06-17 15:25:00,58.46,58.6,58.26,58.45,215123.0,57.822,57.9604,57.6241,57.8121,215123.0
2020-06-17 15:30:00,58.44,58.49,58.12,58.32,182677.0,57.8022,57.8516,57.4857,57.6835,182677.0
2020-06-17 15:35:00,58.34,58.34,58.0,58.19,180108.0,57.7033,57.7033,57.367,57.5549,180108.0
2020-06-17 15:40:00,58.19,58.24,57.73,57.84,240364.0,57.5549,57.6044,57.0999,57.2087,240364.0
2020-06-17 15:45:00,57.85,58.21,57.85,57.99,230249.0,57.2186,57.5747,57.2186,57.3571,230249.0
2020-06-17 15:50:00,57.97,58.31,57.96,58.05,247015.0,57.3373,57.6736,57.3274,57.4164,247015.0
2020-06-17 15:55:00,58.08,58.25,57.98,58.05,379834.0,57.4461,57.6143,57.3472,57.4164,379834.0
2020-06-18 09:30:00,56.55,57.35,56.21,56.92,587629.0,55.9328,56.7241,55.5965,56.2988,587629.0
2020-06-18 09:35:00,56.9,58.35,56.63,58.22,574037.0,56.279,57.7132,56.0119,57.5846,574037.0
2020-06-18 09:40:00,58.11,58.58,57.71,58.55,410360.0,57.4758,57.9406,57.0801,57.911,410360.0
2020-06-18 09:45:00,58.55,58.97,58.11,58.89,342855.0,57.911,58.3264,57.4758,58.2473,342855.0
2020-06-18 09:50:00,58.9,59.05,58.37,58.7,292934.0,58.2572,58.4055,57.7329,58.0593,292934.0
2020-06-18 09:55:00,58.66,58.72,58.04,58.27,306054.0,58.0198,58.0791,57.4065,57.634,306054.0
2020-06-18 10:00:00,58.16,59.53,58.16,59.51,458208.0,57.5252,58.8803,57.5252,58.8605,458208.0
2020-06-18 10:05:00,59.53,60.16,59.38,59.9,687170.0,58.8803,59.5034,58.7319,59.2462,687170.0
2020-06-18 10:10:00,59.91,60.27,59.55,60.21,393537.0,59.2561,59.6122,58.9001,59.5529,393537.0
2020-06-18 10:15:00,60.21,60.95,60.21,60.73,581797.0,59.5529,60.2848,59.5529,60.0672,581797.0
2020-06-18 10:20:00,60.78,60.78,60.16,60.41,488363.0,60.1166,60.1166,59.5034,59.7507,488363.0
2020-06-18 10:25:00,60.41,61.58,60.39,61.31,745706.0,59.7507,60.9079,59.7309,60.6409,745706.0
2020-06-18 10:30:00,61.33,61.7,60.72,61.23,584182.0,60.6606,61.0266,60.0573,60.5617,584182.0
2020-06-18 10:35:00,61.21,61.5,60.74,60.78,417580.0,60.5419,60.8288,60.0771,60.1166,417580.0
2020-06-18 10:40:00,60.77,61.09,60.75,61.01,266846.0,60.1067,60.4233,60.087,60.3441,266846.0
2020-06-18 10:45:00,61.05,61.3,60.88,61.0,370747.0,60.3837,60.631,60.2155,60.3342,370747.0
2020-06-18 10:50:00,61.04,61.07,60.35,60.53,426946.0,60.3738,60.4035,59.6913,59.8694,426946.0
2020-06-18 10:55:00,60.57,61.24,60.51,61.12,233521.0,59.9089,60.5716,59.8496,60.4529,233521.0
2020-06-18 11:00:00,61.12,61.12,60.55,60.72,227053.0,60.4529,60.4529,59.8891,60.0573,227053.0
2020-06-18 11:05:00,60.72,60.87,60.23,60.23,251962.0,60.0573,60.2057,59.5726,59.5726,251962.0
2020-06-18 11:10:00,60.23,60.4,59.87,60.0,418517.0,59.5726,59.7408,59.2166,59.3452,418517.0
2020-06-18 11:15:00,60.04,60.26,59.63,59.63,356779.0,59.3847,59.6023,58.9792,58.9792,356779.0
2020-06-18 11:20:00,59.64,59.8,59.1,59.16,497782.0,58.9891,59.1473,58.455,58.5143,497782.0
2020-06-18 11:25:00,59.16,59.54,59.04,59.49,481947.0,58.5143,58.8902,58.3956,58.8407,481947.0
2020-06-18 11:30:00,59.43,59.91,59.42,59.57,386891.0,58.7814,59.2561,58.7715,58.9198,386891.0
2020-06-18 11:35:00,59.57,59.66,59.15,59.25,192094.0,58.9198,59.0089,58.5044,58.6033,192094.0
2020-06-18 11:40:00,59.23,59.47,59.06,59.32,166770.0,58.5836,58.8209,58.4154,58.6726,166770.0
2020-06-18 11:45:00,59.26,59.74,59.22,59.61,251511.0,58.6132,59.088,58.5737,58.9594,251511.0
2020-06-18 11:50:00,59.6,59.63,58.86,59.08,280537.0,58.9495,58.9792,58.2176,58.4352,280537.0
2020-06-18 11:55:00,59.09,59.35,58.85,59.19,220649.0,58.4451,58.7022,58.2077,58.544,220649.0
2020-06-18 12:00:00,59.18,59.43,59.03,59.22,200512.0,58.5341,58.7814,58.3857,58.5737,200512.0
2020-06-18 12:05:00,59.23,59.64,59.15,59.51,213696.0,58.5836,58.9891,58.5044,58.8605,213696.0
2020-06-18 12:10:00,59.5,59.7,59.37,59.66,164596.0,58.8506,59.0484,58.722,59.0089,164596.0
2020-06-18 12:15:00,59.67,59.75,59.44,59.54,167123.0,59.0188,59.0979,58.7913,58.8902,167123.0
2020-06-18 12:20:00,59.56,59.94,59.5,59.84,195793.0,58.91,59.2858,58.8506,59.1869,195793.0
2020-06-18 12:25:00,59.83,60.1,59.76,59.81,213474.0,59.177,59.4441,59.1078,59.1572,213474.0
2020-06-18 12:30:00,59.8,59.94,59.45,59.63,207949.0,59.1473,59.2858,58.8012,58.9792,207949.0
2020-06-18 12:35:00,59.65,59.68,59.33,59.47,173697.0,58.999,59.0286,58.6825,58.8209,173697.0
2020-06-18 12:40:00,59.49,59.58,59.23,59.36,163537.0,58.8407,58.9297,58.5836,58.7121,163537.0
2020-06-18 12:45:00,59.35,59.5,59.23,59.27,160710.0,58.7022,58.8506,58.5836,58.6231,160710.0
2020-06-18 12:50:00,59.26,59.52,59.11,59.4,197224.0,58.6132,58.8704,58.4649,58.7517,197224.0
2020-06-18 12:55:00,59.38,59.51,59.15,59.41,166922.0,58.7319,58.8605,58.5044,58.7616,166922.0
2020-06-18 13:00:00,59.42,59.64,59.33,59.48,119565.0,58.7715,58.9891,58.6825,58.8308,119565.0
2020-06-18 13:05:00,59.46,59.5,59.28,59.46,96072.0,58.811,58.8506,58.633,58.811,96072.0
2020-06-18 13:10:00,59.51,59.83,59.48,59.75,160773.0,58.8605,59.177,58.8308,59.0979,160773.0
2020-06-18 13:15:00,59.77,59.91,59.63,59.82,94791.0,59.1177,59.2561,58.9792,59.1671,94791.0
2020-06-18 13:20:00,59.84,59.94,59.5,59.6,136500.0,59.1869,59.2858,58.8506,58.9495,136500.0
2020-06-18 13:25:00,59.6,59.64,59.34,59.52,146569.0,58.9495,58.9891,58.6924,58.8704,146569.0
2020-06-18 13:30:00,59.52,59.62,59.34,59.4,117206.0,58.8704,58.9693,58.6924,58.7517,117206.0
2020-06-18 13:35:00,59.39,59.5,59.28,59.47,113292.0,58.7418,58.8506,58.633,58.8209,113292.0
2020-06-18 13:40:00,59.5,59.57,59.31,59.32,82299.0,58.8506,58.9198,58.6627,58.6726,82299.0
2020-06-18 13:45:00,59.34,59.46,59.26,59.38,85488.0,58.6924,58.811,58.6132,58.7319,85488.0
2020-06-18 13:50:00,59.36,59.44,59.11,59.25,94939.0,58.7121,58.7913,58.4649,58.6033,94939.0
2020-06-18 13:55:00,59.24,59.34,59.18,59.26,76584.0,58.5934,58.6924,58.5341,58.6132,76584.0
2020-06-18 14:00:00,59.27,59.34,59.03,59.1,116031.0,58.6231,58.6924,58.3857,58.455,116031.0
2020-06-18 14:05:00,59.13,59.19,59.05,59.1,92606.0,58.4846,58.544,58.4055,58.455,92606.0
2020-06-18 14:10:00,59.09,59.17,58.93,59.01,108560.0,58.4451,58.5242,58.2868,58.366,108560.0
2020-06-18 14:15:00,58.99,59.04,58.82,58.94,139832.0,58.3462,58.3956,58.178,58.2967,139832.0
2020-06-18 14:20:00,58.91,59.43,58.88,59.41,194800.0,58.267,58.7814,58.2374,58.7616,194800.0
2020-06-18 14:25:00,59.38,59.49,59.2,59.22,152296.0,58.7319,58.8407,58.5539,58.5737,152296.0
2020-06-18 14:30:00,59.2,59.48,59.15,59.15,150226.0,58.5539,58.8308,58.5044,58.5044,150226.0
2020-06-18 14:35:00,59.18,59.24,59.01,59.14,113702.0,58.5341,58.5934,58.366,58.4945,113702.0
2020-06-18 14:40:00,59.14,59.19,59.03,59.09,113559.0,58.4945,58.544,58.3857,58.4451,113559.0
2020-06-18 14:45:00,59.09,59.27,59.07,59.11,117803.0,58.4451,58.6231,58.4253,58.4649,117803.0
2020-06-18 14:50:00,59.12,59.23,59.07,59.09,83695.0,58.4748,58.5836,58.4253,58.4451,83695.0
2020-06-18 14:55:00,59.12,59.14,58.64,58.66,240200.0,58.4748,58.4945,58.0,58.0198,240200.0
2020-06-18 15:00:00,58.67,58.87,58.65,58.74,119148.0,58.0297,58.2275,58.0099,58.0989,119148.0
2020-06-18 15:05:00,58.72,58.95,58.62,58.92,138707.0,58.0791,58.3066,57.9802,58.2769,138707.0
2020-06-18 15:10:00,58.9,58.92,58.59,58.74,124269.0,58.2572,58.2769,57.9505,58.0989,124269.0
2020-06-18 15:15:00,58.72,59.02,58.71,58.98,172967.0,58.0791,58.3758,58.0692,58.3363,172967.0
2020-06-18 15:20:00,58.97,59.18,58.84,59.13,153664.0,58.3264,58.5341,58.1978,58.4846,153664.0
2020-06-18 15:25:00,59.11,59.13,58.95,59.08,113898.0,58.4649,58.4846,58.3066,58.4352,113898.0
2020-06-18 15:30:00,59.09,59.46,59.03,59.11,205518.0,58.4451,58.811,58.3857,58.4649,205518.0
2020-06-18 15:35:00,59.14,59.32,59.11,59.12,137552.0,58.4945,58.6726,58.4649,58.4748,137552.0
2020-06-18 15:40:00,59.11,59.18,58.93,59.03,178212.0,58.4649,58.5341,58.2868,58.3857,178212.0
2020-06-18 15:45:00,59.02,59.13,58.85,59.13,150545.0,58.3758,58.4846,58.2077,58.4846,150545.0
2020-06-18 15:50:00,59.08,59.29,58.87,59.24,213523.0,58.4352,58.6429,58.2275,58.5934,213523.0
2020-06-18 15:55:00,59.21,59.39,59.05,59.32,334563.0,58.5638,58.7418,58.4055,58.6726,334563.0
2020-06-19 09:30:00,60.96,61.12,60.15,60.21,469725.0,60.2947,60.4529,59.4935,59.5529,469725.0
2020-06-19 09:35:00,60.2,60.3,59.6,60.06,359086.0,59.543,59.6419,58.9495,59.4045,359086.0
2020-06-19 09:40:00,60.09,60.16,59.09,59.15,252403.0,59.4342,59.5034,58.4451,58.5044,252403.0
2020-06-19 09:45:00,59.18,59.78,58.96,59.58,307856.0,58.5341,59.1276,58.3165,58.9297,307856.0
2020-06-19 09:50:00,59.55,59.87,59.36,59.5,178755.0,58.9001,59.2166,58.7121,58.8506,178755.0
2020-06-19 09:55:00,59.5,59.58,58.88,59.05,229853.0,58.8506,58.9297,58.2374,58.4055,229853.0
2020-06-19 10:00:00,59.08,59.8,59.06,59.61,222840.0,58.4352,59.1473,58.4154,58.9594,222840.0
2020-06-19 10:05:00,59.58,59.67,59.32,59.4,163992.0,58.9297,59.0188,58.6726,58.7517,163992.0
2020-06-19 10:10:00,59.36,59.5,59.11,59.43,178935.0,58.7121,58.8506,58.4649,58.7814,178935.0
2020-06-19 10:15:00,59.48,59.49,59.25,59.42,263331.0,58.8308,58.8407,58.6033,58.7715,263331.0
2020-06-19 10:20:00,59.4,59.45,59.15,59.36,111492.0,58.7517,58.8012,58.5044,58.7121,111492.0
2020-06-19 10:25:00,59.36,59.39,58.89,58.95,256657.0,58.7121,58.7418,58.2473,58.3066,256657.0
2020-06-19 10:30:00,58.92,58.98,58.57,58.85,264306.0,58.2769,58.3363,57.9308,58.2077,264306.0
2020-06-19 10:35:00,58.85,59.18,58.64,59.13,234082.0,58.2077,58.5341,58.0,58.4846,234082.0
2020-06-19 10:40:00,59.11,59.39,58.94,59.28,191963.0,58.4649,58.7418,58.2967,58.633,191963.0
2020-06-19 10:45:00,59.31,59.55,59.12,59.52,193092.0,58.6627,58.9001,58.4748,58.8704,193092.0
2020-06-19 10:50:00,59.5,59.56,59.24,59.34,120663.0,58.8506,58.91,58.5934,58.6924,120663.0
2020-06-19 10:55:00,59.35,59.36,58.92,59.01,196779.0,58.7022,58.7121,58.2769,58.366,196779.0
2020-06-19 11:00:00,59.01,59.25,58.99,59.18,118660.0,58.366,58.6033,58.3462,58.5341,118660.0
2020-06-19 11:05:00,59.17,59.58,59.12,59.56,234161.0,58.5242,58.9297,58.4748,58.91,234161.0
2020-06-19 11:10:00,59.56,59.79,59.44,59.51,192489.0,58.91,59.1374,58.7913,58.8605,192489.0
2020-06-19 11:15:00,59.51,59.6,59.27,59.33,202664.0,58.8605,58.9495,58.6231,58.6825,202664.0
2020-06-19 11:20:00,59.29,59.48,59.11,59.43,182416.0,58.6429,58.8308,58.4649,58.7814,182416.0
2020-06-19 11:25:00,59.43,59.48,59.27,59.28,74679.0,58.7814,58.8308,58.6231,58.633,74679.0
2020-06-19 11:30:00,59.3,59.31,58.91,58.96,233928.0,58.6528,58.6627,58.267,58.3165,233928.0
2020-06-19 11:35:00,58.93,59.09,58.81,58.89,136726.0,58.2868,58.4451,58.1681,58.2473,136726.0
2020-06-19 11:40:00,58.91,59.03,58.79,58.91,111182.0,58.267,58.3857,58.1484,58.267,111182.0
2020-06-19 11:45:00,58.91,59.24,58.89,59.1,106986.0,58.267,58.5934,58.2473,58.455,106986.0
2020-06-19 11:50:00,59.07,59.18,59.0,59.14,63639.0,58.4253,58.5341,58.3561,58.4945,63639.0
2020-06-19 11:55:00,59.11,59.15,58.88,59.0,88177.0,58.4649,58.5044,58.2374,58.3561,88177.0
2020-06-19 12:00:00,59.02,59.03,58.82,58.87,71700.0,58.3758,58.3857,58.178,58.2275,71700.0
2020-06-19 12:05:00,58.88,59.01,58.8,58.93,107625.0,58.2374,58.366,58.1582,58.2868,107625.0
2020-06-19 12:10:00,58.9,59.15,58.62,58.68,191781.0,58.2572,58.5044,57.9802,58.0396,191781.0
2020-06-19 12:15:00,58.64,58.73,57.65,57.72,458416.0,58.0,58.089,57.0208,57.09,458416.0
2020-06-19 12:20:00,57.71,58.22,57.28,57.36,570529.0,57.0801,57.5846,56.6548,56.734,570529.0
2020-06-19 12:25:00,57.35,57.58,57.05,57.47,517017.0,56.7241,56.9516,56.4273,56.8428,517017.0
2020-06-19 12:30:00,57.47,57.97,57.42,57.5,374518.0,56.8428,57.3373,56.7933,56.8724,374518.0
2020-06-19 12:35:00,57.52,57.76,57.29,57.29,192113.0,56.8922,57.1296,56.6647,56.6647,192113.0
2020-06-19 12:40:00,57.33,57.73,57.14,57.62,195830.0,56.7043,57.0999,56.5164,56.9911,195830.0
2020-06-19 12:45:00,57.65,57.87,57.55,57.83,162018.0,57.0208,57.2384,56.9219,57.1988,162018.0
2020-06-19 12:50:00,57.83,57.86,57.45,57.49,140737.0,57.1988,57.2285,56.823,56.8625,140737.0
2020-06-19 12:55:00,57.52,57.81,57.48,57.79,123810.0,56.8922,57.1791,56.8527,57.1593,123810.0
2020-06-19 13:00:00,57.76,57.79,57.37,57.43,105003.0,57.1296,57.1593,56.7439,56.8032,105003.0
2020-06-19 13:05:00,57.42,57.54,57.21,57.28,179052.0,56.7933,56.912,56.5856,56.6548,179052.0
2020-06-19 13:10:00,57.3,57.55,57.28,57.45,179148.0,56.6746,56.9219,56.6548,56.823,179148.0
2020-06-19 13:15:00,57.46,57.46,56.9,57.19,336114.0,56.8329,56.8329,56.279,56.5658,336114.0
2020-06-19 13:20:00,57.17,57.25,56.71,56.74,239983.0,56.546,56.6252,56.0911,56.1207,239983.0
2020-06-19 13:25:00,56.73,56.98,56.7,56.85,213875.0,56.1108,56.3581,56.0812,56.2295,213875.0
2020-06-19 13:30:00,56.83,56.84,56.5,56.63,220239.0,56.2097,56.2196,55.8833,56.0119,220239.0
2020-06-19 13:35:00,56.62,57.12,56.62,56.99,234444.0,56.002,56.4966,56.002,56.368,234444.0
2020-06-19 13:40:00,57.0,57.28,56.95,57.09,175098.0,56.3779,56.6548,56.3284,56.4669,175098.0
2020-06-19 13:45:00,57.1,57.21,55.74,55.96,1200621.0,56.4768,56.5856,55.1316,55.3492,1200621.0
2020-06-19 13:50:00,55.96,56.2,55.03,55.4,974477.0,55.3492,55.5866,54.4294,54.7954,974477.0
2020-06-19 13:55:00,55.4,55.49,54.77,55.0,795372.0,54.7954,54.8844,54.1722,54.3997,795372.0
2020-06-19 14:00:00,55.0,55.52,54.96,55.16,336068.0,54.3997,54.914,54.3602,54.558,336068.0
2020-06-19 14:05:00,55.11,55.3,54.72,55.09,497630.0,54.5085,54.6964,54.1228,54.4887,497630.0
2020-06-19 14:10:00,55.1,55.2,54.77,55.0,253620.0,54.4986,54.5975,54.1722,54.3997,253620.0
2020-06-19 14:15:00,55.01,55.33,54.84,55.22,285049.0,54.4096,54.7261,54.2415,54.6173,285049.0
2020-06-19 14:20:00,55.25,55.84,55.21,55.65,388362.0,54.647,55.2306,54.6074,55.0426,388362.0
2020-06-19 14:25:00,55.66,55.7,55.27,55.46,279641.0,55.0525,55.0921,54.6668,54.8547,279641.0
2020-06-19 14:30:00,55.44,55.8,55.3,55.68,239716.0,54.8349,55.191,54.6964,55.0723,239716.0
2020-06-19 14:35:00,55.65,56.15,55.63,56.02,299785.0,55.0426,55.5372,55.0228,55.4086,299785.0
2020-06-19 14:40:00,56.02,56.19,55.81,56.01,303340.0,55.4086,55.5767,55.2009,55.3987,303340.0
2020-06-19 14:45:00,56.02,56.31,55.88,55.99,257118.0,55.4086,55.6954,55.2701,55.3789,257118.0
2020-06-19 14:50:00,56.01,56.03,55.63,55.86,223123.0,55.3987,55.4185,55.0228,55.2503,223123.0
2020-06-19 14:55:00,55.86,56.26,55.82,56.16,180743.0,55.2503,55.646,55.2108,55.5471,180743.0
2020-06-19 15:00:00,56.13,56.15,55.91,55.93,115187.0,55.5174,55.5372,55.2998,55.3196,115187.0
2020-06-19 15:05:00,55.91,55.93,55.67,55.67,173161.0,55.2998,55.3196,55.0624,55.0624,173161.0
2020-06-19 15:10:00,55.65,56.16,55.52,56.09,310268.0,55.0426,55.5471,54.914,55.4778,310268.0
2020-06-19 15:15:00,56.07,56.49,56.07,56.39,290033.0,55.458,55.8735,55.458,55.7746,290033.0
2020-06-19 15:20:00,56.4,56.44,56.16,56.26,214819.0,55.7844,55.824,55.5471,55.646,214819.0
2020-06-19 15:25:00,56.25,56.3,55.89,55.99,214905.0,55.6361,55.6855,55.28,55.3789,214905.0
2020-06-19 15:30:00,56.01,56.48,55.91,56.47,215271.0,55.3987,55.8636,55.2998,55.8537,215271.0
2020-06-19 15:35:00,56.49,56.5,56.09,56.13,202613.0,55.8735,55.8833,55.4778,55.5174,202613.0
2020-06-19 15:40:00,56.13,56.51,56.06,56.4,213878.0,55.5174,55.8932,55.4482,55.7844,213878.0
2020-06-19 15:45:00,56.38,56.42,55.69,55.7,311632.0,55.7647,55.8042,55.0822,55.0921,311632.0
2020-06-19 15:50:00,55.7,55.79,55.41,55.61,474196.0,55.0921,55.1811,54.8052,55.0031,474196.0
2020-06-19 15:55:00,55.58,55.58,55.23,55.36,782467.0,54.9734,54.9734,54.6272,54.7558,782467.0
2020-06-22 09:30:00,53.46,53.61,52.38,52.74,844257.0,52.8765,53.0249,51.8083,52.1644,844257.0
2020-06-22 09:35:00,52.76,52.79,51.9,52.03,723980.0,52.1842,52.2138,51.3336,51.4621,723980.0
2020-06-22 09:40:00,52.05,52.99,51.78,52.94,660340.0,51.4819,52.4117,51.2149,52.3622,660340.0
2020-06-22 09:45:00,52.98,54.14,52.88,53.65,639252.0,52.4018,53.5491,52.3029,53.0645,639252.0
2020-06-22 09:50:00,53.65,53.7,53.2,53.48,356839.0,53.0645,53.1139,52.6194,52.8963,356839.0
2020-06-22 09:55:00,53.48,53.87,53.3,53.37,266201.0,52.8963,53.2821,52.7183,52.7875,266201.0
2020-06-22 10:00:00,53.44,53.67,52.91,53.4,363920.0,52.8567,53.0842,52.3325,52.8172,363920.0
2020-06-22 10:05:00,53.39,53.41,52.6,52.65,332135.0,52.8073,52.8271,52.0259,52.0754,332135.0
2020-06-22 10:10:00,52.66,52.89,52.29,52.51,403061.0,52.0853,52.3127,51.7193,51.9369,403061.0
2020-06-22 10:15:00,52.54,52.65,51.85,52.03,375574.0,51.9666,52.0754,51.2841,51.4621,375574.0
2020-06-22 10:20:00,52.03,52.34,51.78,51.83,380879.0,51.4621,51.7688,51.2149,51.2643,380879.0
2020-06-22 10:25:00,51.84,52.48,51.82,52.3,342277.0,51.2742,51.9072,51.2544,51.7292,342277.0
2020-06-22 10:30:00,52.25,52.29,51.72,52.03,396079.0,51.6797,51.7193,51.1555,51.4621,396079.0
2020-06-22 10:35:00,52.03,52.27,51.85,52.05,305221.0,51.4621,51.6995,51.2841,51.4819,305221.0
2020-06-22 10:40:00,52.05,52.07,51.33,51.45,543098.0,51.4819,51.5017,50.7698,50.8885,543098.0
2020-06-22 10:45:00,51.45,51.64,51.11,51.14,412608.0,50.8885,51.0764,50.5522,50.5818,412608.0
2020-06-22 10:50:00,51.14,51.16,50.43,50.66,1030762.0,50.5818,50.6016,49.8796,50.1071,1030762.0
2020-06-22 10:55:00,50.66,50.99,50.62,50.69,488996.0,50.1071,50.4335,50.0675,50.1368,488996.0
2020-06-22 11:00:00,50.66,51.07,50.35,50.81,639649.0,50.1071,50.5126,49.8005,50.2555,639649.0
2020-06-22 11:05:00,50.81,51.15,50.75,50.81,411657.0,50.2555,50.5917,50.1961,50.2555,411657.0
2020-06-22 11:10:00,50.78,51.11,50.49,51.06,427077.0,50.2258,50.5522,49.9389,50.5027,427077.0
2020-06-22 11:15:00,51.06,51.33,51.04,51.18,482108.0,50.5027,50.7698,50.4829,50.6214,482108.0
2020-06-22 11:20:00,51.2,51.47,50.93,51.45,294425.0,50.6412,50.9082,50.3741,50.8885,294425.0
2020-06-22 11:25:00,51.43,51.54,50.83,51.02,398900.0,50.8687,50.9775,50.2752,50.4632,398900.0
2020-06-22 11:30:00,51.04,51.09,50.55,50.77,433448.0,50.4829,50.5324,49.9983,50.2159,433448.0
2020-06-22 11:35:00,50.77,51.21,50.67,51.19,263273.0,50.2159,50.6511,50.117,50.6313,263273.0
2020-06-22 11:40:00,51.18,51.26,50.77,50.85,283203.0,50.6214,50.7005,50.2159,50.295,283203.0
2020-06-22 11:45:00,50.86,51.18,50.86,51.13,138664.0,50.3049,50.6214,50.3049,50.572,138664.0
2020-06-22 11:50:00,51.15,51.39,51.07,51.12,271706.0,50.5917,50.8291,50.5126,50.5621,271706.0
2020-06-22 11:55:00,51.1,51.48,51.07,51.34,219764.0,50.5423,50.9181,50.5126,50.7797,219764.0
2020-06-22 12:00:00,51.33,51.7,51.33,51.59,316896.0,50.7698,51.1357,50.7698,51.0269,316896.0
2020-06-22 12:05:00,51.59,51.6,51.24,51.44,249024.0,51.0269,51.0368,50.6808,50.8786,249024.0
2020-06-22 12:10:00,51.49,51.49,51.12,51.28,184084.0,50.928,50.928,50.5621,50.7203,184084.0
2020-06-22 12:15:00,51.29,51.39,50.94,50.96,276201.0,50.7302,50.8291,50.384,50.4038,276201.0
2020-06-22 12:20:00,50.98,51.09,50.85,50.91,218609.0,50.4236,50.5324,50.295,50.3544,218609.0
2020-06-22 12:25:00,50.91,51.22,50.86,51.19,244805.0,50.3544,50.661,50.3049,50.6313,244805.0
2020-06-22 12:30:00,51.18,51.25,50.94,50.98,176122.0,50.6214,50.6906,50.384,50.4236,176122.0
2020-06-22 12:35:00,50.98,51.25,50.96,51.2,120204.0,50.4236,50.6906,50.4038,50.6412,120204.0
2020-06-22 12:40:00,51.22,51.49,51.18,51.47,184525.0,50.661,50.928,50.6214,50.9082,184525.0
2020-06-22 12:45:00,51.46,51.81,51.46,51.61,271481.0,50.8984,51.2445,50.8984,51.0467,271481.0
2020-06-22 12:50:00,51.62,51.89,51.51,51.8,207181.0,51.0566,51.3237,50.9478,51.2346,207181.0
2020-06-22 12:55:00,51.8,52.21,51.8,52.16,330781.0,51.2346,51.6402,51.2346,51.5907,330781.0
2020-06-22 13:00:00,52.16,52.4,51.91,52.04,388162.0,51.5907,51.8281,51.3434,51.472,388162.0
2020-06-22 13:05:00,52.02,52.29,51.91,52.24,217334.0,51.4522,51.7193,51.3434,51.6698,217334.0
2020-06-22 13:10:00,52.25,52.29,51.83,51.91,227559.0,51.6797,51.7193,51.2643,51.3434,227559.0
2020-06-22 13:15:00,51.89,52.15,51.87,51.98,191586.0,51.3237,51.5808,51.3039,51.4127,191586.0
2020-06-22 13:20:00,52.01,52.1,51.8,52.05,217485.0,51.4424,51.5314,51.2346,51.4819,217485.0
2020-06-22 13:25:00,52.06,52.2,51.9,51.94,184341.0,51.4918,51.6303,51.3336,51.3731,184341.0
2020-06-22 13:30:00,51.96,51.99,51.56,51.6,253141.0,51.3929,51.4226,50.9973,51.0368,253141.0
2020-06-22 13:35:00,51.59,51.66,51.42,51.58,234839.0,51.0269,51.0962,50.8588,51.017,234839.0
2020-06-22 13:40:00,51.6,51.83,51.58,51.67,138239.0,51.0368,51.2643,51.017,51.1061,138239.0
2020-06-22 13:45:00,51.67,51.94,51.67,51.91,109468.0,51.1061,51.3731,51.1061,51.3434,109468.0
2020-06-22 13:50:00,51.87,51.88,51.65,51.68,119982.0,51.3039,51.3138,51.0863,51.116,119982.0
2020-06-22 13:55:00,51.69,51.78,51.56,51.67,116117.0,51.1258,51.2149,50.9973,51.1061,116117.0
2020-06-22 14:00:00,51.66,51.77,51.28,51.49,171395.0,51.0962,51.205,50.7203,50.928,171395.0
2020-06-22 14:05:00,51.5,51.64,51.49,51.58,106496.0,50.9379,51.0764,50.928,51.017,106496.0
2020-06-22 14:10:00,51.58,51.58,51.21,51.33,217563.0,51.017,51.017,50.6511,50.7698,217563.0
2020-06-22 14:15:00,51.33,51.44,51.18,51.27,114134.0,50.7698,50.8786,50.6214,50.7104,114134.0
2020-06-22 14:20:00,51.27,51.54,51.26,51.38,210684.0,50.7104,50.9775,50.7005,50.8192,210684.0
2020-06-22 14:25:00,51.38,51.38,51.11,51.36,253986.0,50.8192,50.8192,50.5522,50.7994,253986.0
2020-06-22 14:30:00,51.37,51.48,51.31,51.45,142592.0,50.8093,50.9181,50.75,50.8885,142592.0
2020-06-22 14:35:00,51.45,51.69,51.33,51.59,150373.0,50.8885,51.1258,50.7698,51.0269,150373.0
2020-06-22 14:40:00,51.58,51.66,51.47,51.54,105172.0,51.017,51.0962,50.9082,50.9775,105172.0
2020-06-22 14:45:00,51.54,51.61,51.41,51.5,154859.0,50.9775,51.0467,50.8489,50.9379,154859.0
2020-06-22 14:50:00,51.51,51.51,51.27,51.33,164801.0,50.9478,50.9478,50.7104,50.7698,164801.0
2020-06-22 14:55:00,51.34,51.48,51.28,51.47,150969.0,50.7797,50.9181,50.7203,50.9082,150969.0
2020-06-22 15:00:00,51.45,51.77,51.26,51.67,206956.0,50.8885,51.205,50.7005,51.1061,206956.0
2020-06-22 15:05:00,51.65,51.68,51.34,51.43,196525.0,51.0863,51.116,50.7797,50.8687,196525.0
2020-06-22 15:10:00,51.44,51.52,51.25,51.29,134242.0,50.8786,50.9577,50.6906,50.7302,134242.0
2020-06-22 15:15:00,51.28,51.35,51.05,51.12,265096.0,50.7203,50.7896,50.4928,50.5621,265096.0
2020-06-22 15:20:00,51.1,51.22,51.02,51.02,266428.0,50.5423,50.661,50.4632,50.4632,266428.0
2020-06-22 15:25:00,51.04,51.34,51.02,51.3,231233.0,50.4829,50.7797,50.4632,50.7401,231233.0
2020-06-22 15:30:00,51.3,51.66,51.27,51.57,217680.0,50.7401,51.0962,50.7104,51.0072,217680.0
2020-06-22 15:35:00,51.55,51.64,51.28,51.48,200276.0,50.9874,51.0764,50.7203,50.9181,200276.0
2020-06-22 15:40:00,51.5,51.52,51.41,51.5,121885.0,50.9379,50.9577,50.8489,50.9379,121885.0
2020-06-22 15:45:00,51.47,51.54,51.36,51.41,164816.0,50.9082,50.9775,50.7994,50.8489,164816.0
2020-06-22 15:50:00,51.41,51.79,51.41,51.73,324857.0,50.8489,51.2248,50.8489,51.1654,324857.0
2020-06-22 15:55:00,51.73,51.9,51.64,51.86,452424.0,51.1654,51.3336,51.0764,51.294,452424.0
2020-06-23 09:30:00,52.62,52.74,51.49,52.24,728594.0,52.0457,52.1644,50.928,51.6698,728594.0
2020-06-23 09:35:00,52.19,52.62,51.91,52.43,462750.0,51.6204,52.0457,51.3434,51.8578,462750.0
2020-06-23 09:40:00,52.47,53.14,52.42,53.14,456604.0,51.8973,52.56,51.8479,52.56,456604.0
2020-06-23 09:45:00,53.11,53.14,52.36,52.46,324671.0,52.5303,52.56,51.7885,51.8874,324671.0
2020-06-23 09:50:00,52.46,52.76,52.06,52.47,489992.0,51.8874,52.1842,51.4918,51.8973,489992.0
2020-06-23 09:55:00,52.46,52.87,52.45,52.7,220739.0,51.8874,52.293,51.8776,52.1248,220739.0
2020-06-23 10:00:00,52.69,52.77,52.22,52.72,225174.0,52.1149,52.1941,51.6501,52.1446,225174.0
2020-06-23 10:05:00,52.7,52.95,52.61,52.83,189038.0,52.1248,52.3721,52.0358,52.2534,189038.0
2020-06-23 10:10:00,52.83,52.95,52.46,52.92,210505.0,52.2534,52.3721,51.8874,52.3424,210505.0
2020-06-23 10:15:00,52.92,53.39,52.88,53.02,300773.0,52.3424,52.8073,52.3029,52.4413,300773.0
2020-06-23 10:20:00,53.05,53.17,52.75,52.99,215868.0,52.471,52.5897,52.1743,52.4117,215868.0
2020-06-23 10:25:00,53.0,53.06,52.37,52.55,353865.0,52.4215,52.4809,51.7984,51.9765,353865.0
2020-06-23 10:30:00,52.55,52.61,52.12,52.37,449991.0,51.9765,52.0358,51.5512,51.7984,449991.0
2020-06-23 10:35:00,52.36,52.59,52.23,52.42,205417.0,51.7885,52.016,51.66,51.8479,205417.0
2020-06-23 10:40:00,52.42,52.48,52.07,52.21,214379.0,51.8479,51.9072,51.5017,51.6402,214379.0
2020-06-23 10:45:00,52.24,52.64,52.03,52.59,240775.0,51.6698,52.0655,51.4621,52.016,240775.0
2020-06-23 10:50:00,52.59,53.0,52.52,52.88,345523.0,52.016,52.4215,51.9468,52.3029,345523.0
2020-06-23 10:55:00,52.86,52.88,52.56,52.65,228686.0,52.2831,52.3029,51.9864,52.0754,228686.0
2020-06-23 11:00:00,52.66,52.72,52.44,52.54,161080.0,52.0853,52.1446,51.8677,51.9666,161080.0
2020-06-23 11:05:00,52.51,52.51,52.13,52.25,193635.0,51.9369,51.9369,51.561,51.6797,193635.0
2020-06-23 11:10:00,52.25,52.5,52.08,52.08,158714.0,51.6797,51.927,51.5116,51.5116,158714.0
2020-06-23 11:15:00,52.05,52.19,51.71,51.79,299523.0,51.4819,51.6204,51.1456,51.2248,299523.0
2020-06-23 11:20:00,51.83,52.13,51.77,51.93,192788.0,51.2643,51.561,51.205,51.3632,192788.0
2020-06-23 11:25:00,51.94,51.95,51.54,51.65,248582.0,51.3731,51.383,50.9775,51.0863,248582.0
2020-06-23 11:30:00,51.63,51.89,51.51,51.74,233927.0,51.0665,51.3237,50.9478,51.1753,233927.0
2020-06-23 11:35:00,51.76,51.78,51.58,51.72,129972.0,51.1951,51.2149,51.017,51.1555,129972.0
2020-06-23 11:40:00,51.72,51.79,51.62,51.68,97736.0,51.1555,51.2248,51.0566,51.116,97736.0
2020-06-23 11:45:00,51.69,51.73,51.4,51.45,136533.0,51.1258,51.1654,50.839,50.8885,136533.0
2020-06-23 11:50:00,51.45,51.73,51.35,51.68,187762.0,50.8885,51.1654,50.7896,51.116,187762.0
2020-06-23 11:55:00,51.68,52.04,51.68,51.99,207872.0,51.116,51.472,51.116,51.4226,207872.0
2020-06-23 12:00:00,51.99,52.17,51.94,52.08,209057.0,51.4226,51.6006,51.3731,51.5116,209057.0
2020-06-23 12:05:00,52.05,52.24,51.93,51.97,212074.0,51.4819,51.6698,51.3632,51.4028,212074.0
2020-06-23 12:10:00,51.98,52.2,51.95,51.97,93566.0,51.4127,51.6303,51.383,51.4028,93566.0
2020-06-23 12:15:00,51.96,52.01,51.78,51.93,169901.0,51.3929,51.4424,51.2149,51.3632,169901.0
2020-06-23 12:20:00,51.92,52.21,51.85,52.19,104219.0,51.3533,51.6402,51.2841,51.6204,104219.0
2020-06-23 12:25:00,52.2,52.32,52.12,52.21,81896.0,51.6303,51.749,51.5512,51.6402,81896.0
2020-06-23 12:30:00,52.22,52.38,52.09,52.12,97267.0,51.6501,51.8083,51.5215,51.5512,97267.0
2020-06-23 12:35:00,52.14,52.26,52.01,52.08,73872.0,51.5709,51.6896,51.4424,51.5116,73872.0
2020-06-23 12:40:00,52.09,52.26,51.91,52.23,165862.0,51.5215,51.6896,51.3434,51.66,165862.0
2020-06-23 12:45:00,52.2,52.52,52.17,52.48,170136.0,51.6303,51.9468,51.6006,51.9072,170136.0
2020-06-23 12:50:00,52.47,52.47,52.25,52.3,98617.0,51.8973,51.8973,51.6797,51.7292,98617.0
2020-06-23 12:55:00,52.3,52.34,52.22,52.24,73227.0,51.7292,51.7688,51.6501,51.6698,73227.0
2020-06-23 13:00:00,52.22,52.25,52.1,52.22,114327.0,51.6501,51.6797,51.5314,51.6501,114327.0
2020-06-23 13:05:00,52.21,52.36,52.1,52.36,71675.0,51.6402,51.7885,51.5314,51.7885,71675.0
2020-06-23 13:10:00,52.33,52.39,52.27,52.38,70817.0,51.7589,51.8182,51.6995,51.8083,70817.0
2020-06-23 13:15:00,52.38,52.39,52.31,52.36,40585.0,51.8083,51.8182,51.7391,51.7885,40585.0
2020-06-23 13:20:00,52.37,52.4,52.13,52.21,118320.0,51.7984,51.8281,51.561,51.6402,118320.0
2020-06-23 13:25:00,52.22,52.23,52.02,52.18,93662.0,51.6501,51.66,51.4522,51.6105,93662.0
2020-06-23 13:30:00,52.19,52.3,52.12,52.27,63325.0,51.6204,51.7292,51.5512,51.6995,63325.0
2020-06-23 13:35:00,52.26,52.65,52.23,52.64,211158.0,51.6896,52.0754,51.66,52.0655,211158.0
2020-06-23 13:40:00,52.63,52.77,52.61,52.72,180351.0,52.0556,52.1941,52.0358,52.1446,180351.0
2020-06-23 13:45:00,52.72,52.79,52.62,52.65,83466.0,52.1446,52.2138,52.0457,52.0754,83466.0
2020-06-23 13:50:00,52.66,52.73,52.55,52.65,91104.0,52.0853,52.1545,51.9765,52.0754,91104.0
2020-06-23 13:55:00,52.66,52.85,52.65,52.82,101059.0,52.0853,52.2732,52.0754,52.2435,101059.0
2020-06-23 14:00:00,52.81,52.81,52.5,52.61,126845.0,52.2336,52.2336,51.927,52.0358,126845.0
2020-06-23 14:05:00,52.63,52.9,52.63,52.82,96490.0,52.0556,52.3226,52.0556,52.2435,96490.0
2020-06-23 14:10:00,52.82,53.04,52.78,52.92,189483.0,52.2435,52.4611,52.204,52.3424,189483.0
2020-06-23 14:15:00,52.92,53.18,52.9,53.16,163925.0,52.3424,52.5996,52.3226,52.5798,163925.0
2020-06-23 14:20:00,53.14,53.46,53.12,53.36,266458.0,52.56,52.8765,52.5402,52.7776,266458.0
2020-06-23 14:25:00,53.37,53.87,53.21,53.83,300623.0,52.7875,53.2821,52.6293,53.2425,300623.0
2020-06-23 14:30:00,53.85,54.09,53.75,53.98,337018.0,53.2623,53.4997,53.1634,53.3909,337018.0
2020-06-23 14:35:00,53.97,54.38,53.97,54.28,349311.0,53.381,53.7865,53.381,53.6876,349311.0
2020-06-23 14:40:00,54.28,54.6,54.17,54.55,440992.0,53.6876,54.0041,53.5788,53.9546,440992.0
2020-06-23 14:45:00,54.53,54.56,54.02,54.11,338503.0,53.9349,53.9645,53.4304,53.5194,338503.0
2020-06-23 14:50:00,54.14,54.45,54.13,54.32,210124.0,53.5491,53.8557,53.5392,53.7271,210124.0
2020-06-23 14:55:00,54.34,54.39,54.19,54.36,154700.0,53.7469,53.7964,53.5986,53.7667,154700.0
2020-06-23 15:00:00,54.36,54.41,54.02,54.1,215206.0,53.7667,53.8162,53.4304,53.5095,215206.0
2020-06-23 15:05:00,54.12,54.16,53.86,54.05,239527.0,53.5293,53.5689,53.2722,53.4601,239527.0
2020-06-23 15:10:00,54.06,54.18,53.94,54.12,150503.0,53.47,53.5887,53.3513,53.5293,150503.0
2020-06-23 15:15:00,54.12,54.48,54.04,54.44,195029.0,53.5293,53.8854,53.4502,53.8458,195029.0
2020-06-23 15:20:00,54.43,54.43,54.14,54.21,193208.0,53.8359,53.8359,53.5491,53.6183,193208.0
2020-06-23 15:25:00,54.19,54.38,54.18,54.2,126516.0,53.5986,53.7865,53.5887,53.6085,126516.0
2020-06-23 15:30:00,54.21,54.38,54.0,54.31,203922.0,53.6183,53.7865,53.4106,53.7173,203922.0
2020-06-23 15:35:00,54.32,54.55,54.24,54.44,201847.0,53.7271,53.9546,53.648,53.8458,201847.0
2020-06-23 15:40:00,54.44,54.44,54.26,54.39,144567.0,53.8458,53.8458,53.6678,53.7964,144567.0
2020-06-23 15:45:00,54.4,54.47,54.29,54.47,130691.0,53.8063,53.8755,53.6975,53.8755,130691.0
2020-06-23 15:50:00,54.46,54.46,54.18,54.33,310273.0,53.8656,53.8656,53.5887,53.737,310273.0
2020-06-23 15:55:00,54.33,54.41,54.25,54.39,329768.0,53.737,53.8162,53.6579,53.7964,329768.0
2020-06-24 09:30:00,51.9,52.46,50.93,51.01,802811.0,51.3336,51.8874,50.3741,50.4533,802811.0
2020-06-24 09:35:00,51.01,51.35,50.82,50.89,604364.0,50.4533,50.7896,50.2653,50.3346,604364.0
2020-06-24 09:40:00,50.93,50.93,50.27,50.47,614843.0,50.3741,50.3741,49.7213,49.9192,614843.0
2020-06-24 09:45:00,50.51,50.55,49.26,49.35,747872.0,49.9587,49.9983,48.7224,48.8114,747872.0
2020-06-24 09:50:00,49.37,49.77,49.28,49.6,531727.0,48.8312,49.2268,48.7422,49.0587,531727.0
2020-06-24 09:55:00,49.58,49.85,48.91,49.18,808989.0,49.0389,49.3059,48.3762,48.6432,808989.0
2020-06-24 10:00:00,49.19,49.66,49.18,49.24,440680.0,48.6531,49.118,48.6432,48.7026,440680.0
2020-06-24 10:05:00,49.24,49.47,49.13,49.16,335450.0,48.7026,48.9301,48.5938,48.6235,335450.0
2020-06-24 10:10:00,49.16,49.88,49.02,49.88,420326.0,48.6235,49.3356,48.485,49.3356,420326.0
2020-06-24 10:15:00,49.89,49.91,49.29,49.45,338157.0,49.3455,49.3653,48.752,48.9103,338157.0
2020-06-24 10:20:00,49.44,49.51,49.32,49.47,220706.0,48.9004,48.9696,48.7817,48.9301,220706.0
2020-06-24 10:25:00,49.46,49.64,49.34,49.46,236219.0,48.9202,49.0982,48.8015,48.9202,236219.0
2020-06-24 10:30:00,49.45,49.64,49.23,49.27,326457.0,48.9103,49.0982,48.6927,48.7323,326457.0
2020-06-24 10:35:00,49.27,49.33,48.95,48.97,401288.0,48.7323,48.7916,48.4158,48.4355,401288.0
2020-06-24 10:40:00,48.97,49.16,48.91,49.03,294066.0,48.4355,48.6235,48.3762,48.4949,294066.0
2020-06-24 10:45:00,49.03,49.03,48.8,48.86,284804.0,48.4949,48.4949,48.2674,48.3267,284804.0
2020-06-24 10:50:00,48.86,49.13,48.85,48.97,273534.0,48.3267,48.5938,48.3168,48.4355,273534.0
2020-06-24 10:55:00,48.96,49.29,48.96,49.18,185447.0,48.4256,48.752,48.4256,48.6432,185447.0
2020-06-24 11:00:00,49.17,49.4,49.0,49.3,222687.0,48.6334,48.8608,48.4652,48.7619,222687.0
2020-06-24 11:05:00,49.3,49.45,49.15,49.15,176675.0,48.7619,48.9103,48.6136,48.6136,176675.0
2020-06-24 11:10:00,49.16,49.18,48.99,49.02,328146.0,48.6235,48.6432,48.4553,48.485,328146.0
2020-06-24 11:15:00,49.01,49.18,48.88,48.9,221981.0,48.4751,48.6432,48.3465,48.3663,221981.0
2020-06-24 11:20:00,48.9,48.91,48.72,48.72,255929.0,48.3663,48.3762,48.1883,48.1883,255929.0
2020-06-24 11:25:00,48.74,48.88,48.69,48.75,236448.0,48.208,48.3465,48.1586,48.2179,236448.0
2020-06-24 11:30:00,48.75,48.75,48.25,48.29,451957.0,48.2179,48.2179,47.7234,47.763,451957.0
2020-06-24 11:35:00,48.3,48.32,47.86,47.89,485189.0,47.7728,47.7926,47.3376,47.3673,485189.0
2020-06-24 11:40:00,47.9,47.92,47.1,47.1,512657.0,47.3772,47.397,46.5859,46.5859,512657.0
2020-06-24 11:45:00,47.11,47.61,46.89,46.9,521177.0,46.5958,47.0904,46.3782,46.3881,521177.0
2020-06-24 11:50:00,46.9,47.1,46.52,46.64,379708.0,46.3881,46.5859,46.0123,46.131,379708.0
2020-06-24 11:55:00,46.65,47.57,46.56,47.51,443659.0,46.1409,47.0508,46.0518,46.9915,443659.0
2020-06-24 12:00:00,47.5,48.23,47.34,48.21,564143.0,46.9816,47.7036,46.8233,47.6838,564143.0
2020-06-24 12:05:00,48.21,48.22,47.78,47.95,433308.0,47.6838,47.6937,47.2585,47.4267,433308.0
2020-06-24 12:10:00,47.95,48.3,47.73,48.17,302089.0,47.4267,47.7728,47.2091,47.6443,302089.0
2020-06-24 12:15:00,48.17,48.43,48.14,48.33,255062.0,47.6443,47.9014,47.6146,47.8025,255062.0
2020-06-24 12:20:00,48.32,48.47,48.22,48.28,218131.0,47.7926,47.941,47.6937,47.7531,218131.0
2020-06-24 12:25:00,48.28,48.34,48.05,48.27,208843.0,47.7531,47.8124,47.5256,47.7432,208843.0
2020-06-24 12:30:00,48.24,48.3,47.84,47.98,298722.0,47.7135,47.7728,47.3179,47.4563,298722.0
2020-06-24 12:35:00,47.96,48.15,47.91,47.98,196509.0,47.4366,47.6245,47.3871,47.4563,196509.0
2020-06-24 12:40:00,47.98,48.49,47.95,48.47,270627.0,47.4563,47.9608,47.4267,47.941,270627.0
2020-06-24 12:45:00,48.47,49.03,48.45,49.03,365645.0,47.941,48.4949,47.9212,48.4949,365645.0
2020-06-24 12:50:00,49.03,49.06,48.75,48.87,298449.0,48.4949,48.5246,48.2179,48.3366,298449.0
2020-06-24 12:55:00,48.87,49.46,48.87,49.28,374948.0,48.3366,48.9202,48.3366,48.7422,374948.0
2020-06-24 13:00:00,49.27,49.45,49.11,49.45,226867.0,48.7323,48.9103,48.574,48.9103,226867.0
2020-06-24 13:05:00,49.45,49.56,49.13,49.32,294554.0,48.9103,49.0191,48.5938,48.7817,294554.0
2020-06-24 13:10:00,49.33,49.45,49.08,49.08,186503.0,48.7916,48.9103,48.5443,48.5443,186503.0
2020-06-24 13:15:00,49.06,49.3,48.83,48.86,227877.0,48.5246,48.7619,48.2971,48.3267,227877.0
2020-06-24 13:20:00,48.86,48.9,48.62,48.66,200053.0,48.3267,48.3663,48.0894,48.1289,200053.0
2020-06-24 13:25:00,48.66,48.77,48.55,48.56,162265.0,48.1289,48.2377,48.0201,48.03,162265.0
2020-06-24 13:30:00,48.56,48.64,48.19,48.2,222540.0,48.03,48.1091,47.664,47.6739,222540.0
2020-06-24 13:35:00,48.2,48.39,48.0,48.07,330540.0,47.6739,47.8619,47.4761,47.5454,330540.0
2020-06-24 13:40:00,48.1,48.38,48.08,48.22,244704.0,47.575,47.852,47.5552,47.6937,244704.0
2020-06-24 13:45:00,48.27,48.28,47.85,48.15,285750.0,47.7432,47.7531,47.3278,47.6245,285750.0
2020-06-24 13:50:00,48.11,48.25,48.0,48.25,154779.0,47.5849,47.7234,47.4761,47.7234,154779.0
2020-06-24 13:55:00,48.24,48.29,48.17,48.26,99189.0,47.7135,47.763,47.6443,47.7333,99189.0
2020-06-24 14:00:00,48.29,48.42,48.25,48.35,141492.0,47.763,47.8915,47.7234,47.8223,141492.0
2020-06-24 14:05:00,48.37,48.65,48.31,48.59,259284.0,47.8421,48.119,47.7827,48.0597,259284.0
2020-06-24 14:10:00,48.6,48.61,48.2,48.43,198966.0,48.0696,48.0795,47.6739,47.9014,198966.0
2020-06-24 14:15:00,48.46,48.59,48.39,48.47,170912.0,47.9311,48.0597,47.8619,47.941,170912.0
2020-06-24 14:20:00,48.47,48.69,48.43,48.56,177937.0,47.941,48.1586,47.9014,48.03,177937.0
2020-06-24 14:25:00,48.56,48.86,48.51,48.7,149779.0,48.03,48.3267,47.9806,48.1685,149779.0
2020-06-24 14:30:00,48.7,48.71,48.5,48.6,116263.0,48.1685,48.1784,47.9707,48.0696,116263.0
2020-06-24 14:35:00,48.6,48.6,48.37,48.54,144233.0,48.0696,48.0696,47.8421,48.0102,144233.0
2020-06-24 14:40:00,48.51,48.56,48.12,48.19,199411.0,47.9806,48.03,47.5948,47.664,199411.0
2020-06-24 14:45:00,48.18,48.36,48.1,48.11,92576.0,47.6542,47.8322,47.575,47.5849,92576.0
2020-06-24 14:50:00,48.11,48.12,47.86,47.89,258100.0,47.5849,47.5948,47.3376,47.3673,258100.0
2020-06-24 14:55:00,47.88,48.06,47.73,47.79,225235.0,47.3574,47.5355,47.2091,47.2684,225235.0
2020-06-24 15:00:00,47.8,48.23,47.79,48.22,194221.0,47.2783,47.7036,47.2684,47.6937,194221.0
2020-06-24 15:05:00,48.22,48.23,48.05,48.14,132471.0,47.6937,47.7036,47.5256,47.6146,132471.0
2020-06-24 15:10:00,48.15,48.19,47.87,48.12,208436.0,47.6245,47.664,47.3475,47.5948,208436.0
2020-06-24 15:15:00,48.11,48.31,48.01,48.29,193309.0,47.5849,47.7827,47.486,47.763,193309.0
2020-06-24 15:20:00,48.3,48.5,48.1,48.27,179019.0,47.7728,47.9707,47.575,47.7432,179019.0
2020-06-24 15:25:00,48.28,48.4,48.07,48.12,211435.0,47.7531,47.8718,47.5454,47.5948,211435.0
2020-06-24 15:30:00,48.12,48.31,48.06,48.31,157081.0,47.5948,47.7827,47.5355,47.7827,157081.0
2020-06-24 15:35:00,48.3,48.35,48.15,48.33,189221.0,47.7728,47.8223,47.6245,47.8025,189221.0
2020-06-24 15:40:00,48.33,48.55,48.3,48.52,267350.0,47.8025,48.0201,47.7728,47.9904,267350.0
2020-06-24 15:45:00,48.51,48.59,48.38,48.41,288551.0,47.9806,48.0597,47.852,47.8816,288551.0
2020-06-24 15:50:00,48.43,48.46,48.25,48.37,363497.0,47.9014,47.9311,47.7234,47.8421,363497.0
2020-06-24 15:55:00,48.36,48.59,48.23,48.23,630702.0,47.8322,48.0597,47.7036,47.7036,630702.0
2020-06-25 09:30:00,45.35,46.67,45.25,45.92,854371.0,44.855,46.1606,44.7561,45.4188,854371.0
2020-06-25 09:35:00,45.94,47.38,45.91,47.24,648017.0,45.4386,46.8629,45.4089,46.7244,648017.0
2020-06-25 09:40:00,47.26,47.29,46.04,46.4,655510.0,46.7442,46.7739,45.5375,45.8936,655510.0
2020-06-25 09:45:00,46.45,46.97,46.28,46.71,410573.0,45.943,46.4574,45.7749,46.2002,410573.0
2020-06-25 09:50:00,46.71,48.0,46.7,47.74,656167.0,46.2002,47.4761,46.1903,47.219,656167.0
2020-06-25 09:55:00,47.71,47.97,47.18,47.84,482721.0,47.1893,47.4464,46.6651,47.3179,482721.0
2020-06-25 10:00:00,47.87,48.49,47.64,48.29,626940.0,47.3475,47.9608,47.12,47.763,626940.0
2020-06-25 10:05:00,48.28,48.37,47.61,47.7,530845.0,47.7531,47.8421,47.0904,47.1794,530845.0
2020-06-25 10:10:00,47.7,48.78,47.68,48.7,597511.0,47.1794,48.2476,47.1596,48.1685,597511.0
2020-06-25 10:15:00,48.67,48.77,48.12,48.2,459398.0,48.1388,48.2377,47.5948,47.6739,459398.0
2020-06-25 10:20:00,48.2,48.84,48.14,48.55,354066.0,47.6739,48.307,47.6146,48.0201,354066.0
2020-06-25 10:25:00,48.54,48.72,48.19,48.39,262883.0,48.0102,48.1883,47.664,47.8619,262883.0
2020-06-25 10:30:00,48.39,48.55,47.51,47.58,346248.0,47.8619,48.0201,46.9915,47.0607,346248.0
2020-06-25 10:35:00,47.59,47.83,47.12,47.31,446881.0,47.0706,47.308,46.6057,46.7937,446881.0
2020-06-25 10:40:00,47.3,47.5,47.04,47.23,339586.0,46.7838,46.9816,46.5266,46.7145,339586.0
2020-06-25 10:45:00,47.24,47.78,47.07,47.15,437695.0,46.7244,47.2585,46.5563,46.6354,437695.0
2020-06-25 10:50:00,47.15,47.34,46.88,47.07,289971.0,46.6354,46.8233,46.3683,46.5563,289971.0
2020-06-25 10:55:00,47.05,47.6,46.97,47.51,252246.0,46.5365,47.0805,46.4574,46.9915,252246.0
2020-06-25 11:00:00,47.5,47.52,46.89,47.16,217315.0,46.9816,47.0014,46.3782,46.6453,217315.0
2020-06-25 11:05:00,47.13,47.15,46.52,46.63,309110.0,46.6156,46.6354,46.0123,46.1211,309110.0
2020-06-25 11:10:00,46.63,47.0,46.61,46.84,365945.0,46.1211,46.487,46.1013,46.3288,365945.0
2020-06-25 11:15:00,46.81,47.67,46.63,47.36,420832.0,46.2991,47.1497,46.1211,46.8431,420832.0
2020-06-25 11:20:00,47.36,47.49,47.18,47.28,172151.0,46.8431,46.9717,46.6651,46.764,172151.0
2020-06-25 11:25:00,47.3,47.35,47.16,47.3,117696.0,46.7838,46.8332,46.6453,46.7838,117696.0
2020-06-25 11:30:00,47.31,47.49,47.0,47.02,181963.0,46.7937,46.9717,46.487,46.5068,181963.0
2020-06-25 11:35:00,47.01,47.21,46.9,47.11,164607.0,46.4969,46.6947,46.3881,46.5958,164607.0
2020-06-25 11:40:00,47.12,47.43,46.95,47.32,142788.0,46.6057,46.9123,46.4376,46.8035,142788.0
2020-06-25 11:45:00,47.29,47.5,47.24,47.48,104031.0,46.7739,46.9816,46.7244,46.9618,104031.0
2020-06-25 11:50:00,47.48,47.7,47.38,47.63,214107.0,46.9618,47.1794,46.8629,47.1102,214107.0
2020-06-25 11:55:00,47.62,47.75,47.41,47.53,90189.0,47.1003,47.2288,46.8926,47.0112,90189.0
2020-06-25 12:00:00,47.54,47.75,47.51,47.73,116581.0,47.0211,47.2288,46.9915,47.2091,116581.0
2020-06-25 12:05:00,47.74,48.03,47.71,47.9,241982.0,47.219,47.5058,47.1893,47.3772,241982.0
2020-06-25 12:10:00,47.91,48.09,47.85,47.85,153620.0,47.3871,47.5651,47.3278,47.3278,153620.0
2020-06-25 12:15:00,47.87,48.2,47.86,47.98,164648.0,47.3475,47.6739,47.3376,47.4563,164648.0
2020-06-25 12:20:00,47.96,48.1,47.88,47.88,106613.0,47.4366,47.575,47.3574,47.3574,106613.0
2020-06-25 12:25:00,47.88,47.89,47.55,47.55,162837.0,47.3574,47.3673,47.031,47.031,162837.0
2020-06-25 12:30:00,47.55,47.76,47.5,47.64,156363.0,47.031,47.2387,46.9816,47.12,156363.0
2020-06-25 12:35:00,47.62,47.93,47.52,47.75,121699.0,47.1003,47.4069,47.0014,47.2288,121699.0
2020-06-25 12:40:00,47.75,48.03,47.68,47.99,141980.0,47.2288,47.5058,47.1596,47.4662,141980.0
2020-06-25 12:45:00,47.99,48.02,47.76,47.79,97483.0,47.4662,47.4959,47.2387,47.2684,97483.0
2020-06-25 12:50:00,47.8,47.95,47.79,47.86,112420.0,47.2783,47.4267,47.2684,47.3376,112420.0
2020-06-25 12:55:00,47.85,47.89,47.68,47.81,74238.0,47.3278,47.3673,47.1596,47.2882,74238.0
2020-06-25 13:00:00,47.8,47.89,47.7,47.84,55160.0,47.2783,47.3673,47.1794,47.3179,55160.0
2020-06-25 13:05:00,47.87,47.99,47.77,47.8,106238.0,47.3475,47.4662,47.2486,47.2783,106238.0
2020-06-25 13:10:00,47.79,47.92,47.6,47.91,125512.0,47.2684,47.397,47.0805,47.3871,125512.0
2020-06-25 13:15:00,47.91,48.08,47.86,47.96,86972.0,47.3871,47.5552,47.3376,47.4366,86972.0
2020-06-25 13:20:00,47.97,48.05,47.92,48.02,93750.0,47.4464,47.5256,47.397,47.4959,93750.0
2020-06-25 13:25:00,48.01,48.25,47.93,48.13,95468.0,47.486,47.7234,47.4069,47.6047,95468.0
2020-06-25 13:30:00,48.13,48.37,48.1,48.31,108712.0,47.6047,47.8421,47.575,47.7827,108712.0
2020-06-25 13:35:00,48.33,48.54,48.27,48.38,168654.0,47.8025,48.0102,47.7432,47.852,168654.0
2020-06-25 13:40:00,48.37,48.4,48.18,48.2,68244.0,47.8421,47.8718,47.6542,47.6739,68244.0
2020-06-25 13:45:00,48.2,48.41,48.2,48.26,77981.0,47.6739,47.8816,47.6739,47.7333,77981.0
2020-06-25 13:50:00,48.26,48.28,48.13,48.19,82461.0,47.7333,47.7531,47.6047,47.664,82461.0
2020-06-25 13:55:00,48.19,48.35,48.12,48.17,66246.0,47.664,47.8223,47.5948,47.6443,66246.0
2020-06-25 14:00:00,48.16,48.2,47.94,48.08,91822.0,47.6344,47.6739,47.4168,47.5552,91822.0
2020-06-25 14:05:00,48.07,48.22,48.04,48.06,85289.0,47.5454,47.6937,47.5157,47.5355,85289.0
2020-06-25 14:10:00,48.05,48.16,47.95,48.0,62125.0,47.5256,47.6344,47.4267,47.4761,62125.0
2020-06-25 14:15:00,48.01,48.24,48.01,48.16,82136.0,47.486,47.7135,47.486,47.6344,82136.0
2020-06-25 14:20:00,48.15,48.15,47.82,47.84,107614.0,47.6245,47.6245,47.2981,47.3179,107614.0
2020-06-25 14:25:00,47.83,48.14,47.82,48.08,131105.0,47.308,47.6146,47.2981,47.5552,131105.0
2020-06-25 14:30:00,48.09,48.09,47.76,47.78,113527.0,47.5651,47.5651,47.2387,47.2585,113527.0
2020-06-25 14:35:00,47.77,47.98,47.71,47.87,170995.0,47.2486,47.4563,47.1893,47.3475,170995.0
2020-06-25 14:40:00,47.88,48.21,47.87,48.16,144519.0,47.3574,47.6838,47.3475,47.6344,144519.0
2020-06-25 14:45:00,48.15,48.19,47.85,47.85,117700.0,47.6245,47.664,47.3278,47.3278,117700.0
2020-06-25 14:50:00,47.85,47.92,47.72,47.73,138785.0,47.3278,47.397,47.1992,47.2091,138785.0
2020-06-25 14:55:00,47.73,47.77,47.63,47.66,98326.0,47.2091,47.2486,47.1102,47.1398,98326.0
2020-06-25 15:00:00,47.67,47.98,47.61,47.91,112294.0,47.1497,47.4563,47.0904,47.3871,112294.0
2020-06-25 15:05:00,47.9,48.26,47.9,48.15,213680.0,47.3772,47.7333,47.3772,47.6245,213680.0
2020-06-25 15:10:00,48.14,48.27,48.1,48.13,138560.0,47.6146,47.7432,47.575,47.6047,138560.0
2020-06-25 15:15:00,48.12,48.4,48.1,48.27,142673.0,47.5948,47.8718,47.575,47.7432,142673.0
2020-06-25 15:20:00,48.26,48.69,48.23,48.55,256216.0,47.7333,48.1586,47.7036,48.0201,256216.0
2020-06-25 15:25:00,48.56,49.07,48.5,48.94,296421.0,48.03,48.5344,47.9707,48.4059,296421.0
2020-06-25 15:30:00,48.96,49.18,48.72,49.08,242218.0,48.4256,48.6432,48.1883,48.5443,242218.0
2020-06-25 15:35:00,49.08,49.12,48.84,48.87,163608.0,48.5443,48.5839,48.307,48.3366,163608.0
2020-06-25 15:40:00,48.87,49.15,48.86,49.07,239679.0,48.3366,48.6136,48.3267,48.5344,239679.0
2020-06-25 15:45:00,49.07,49.19,48.76,48.77,242552.0,48.5344,48.6531,48.2278,48.2377,242552.0
2020-06-25 15:50:00,48.81,48.92,48.75,48.81,326996.0,48.2773,48.3861,48.2179,48.2773,326996.0
2020-06-25 15:55:00,48.81,48.89,48.47,48.57,965580.0,48.2773,48.3564,47.941,48.0399,965580.0
2020-06-26 09:30:00,48.62,48.91,47.93,48.49,435901.0,48.0894,48.3762,47.4069,47.9608,435901.0
2020-06-26 09:35:00,48.56,48.75,48.0,48.65,211907.0,48.03,48.2179,47.4761,48.119,211907.0
2020-06-26 09:40:00,48.59,48.81,48.1,48.29,198774.0,48.0597,48.2773,47.575,47.763,198774.0
2020-06-26 09:45:00,48.24,48.35,47.85,48.05,262330.0,47.7135,47.8223,47.3278,47.5256,262330.0
2020-06-26 09:50:00,48.04,48.08,47.67,47.96,207800.0,47.5157,47.5552,47.1497,47.4366,207800.0
2020-06-26 09:55:00,47.92,47.92,47.29,47.66,334634.0,47.397,47.397,46.7739,47.1398,334634.0
2020-06-26 10:00:00,47.63,47.9,47.22,47.37,281553.0,47.1102,47.3772,46.7046,46.853,281553.0
2020-06-26 10:05:00,47.34,47.59,47.02,47.27,247805.0,46.8233,47.0706,46.5068,46.7541,247805.0
2020-06-26 10:10:00,47.27,47.32,46.9,47.06,218704.0,46.7541,46.8035,46.3881,46.5464,218704.0
2020-06-26 10:15:00,47.06,47.43,47.0,47.34,202524.0,46.5464,46.9123,46.487,46.8233,202524.0
2020-06-26 10:20:00,47.34,47.4,46.7,46.93,297757.0,46.8233,46.8827,46.1903,46.4178,297757.0
2020-06-26 10:25:00,46.92,47.5,46.91,47.43,223030.0,46.4079,46.9816,46.398,46.9123,223030.0
2020-06-26 10:30:00,47.39,47.47,46.87,46.9,172991.0,46.8728,46.9519,46.3585,46.3881,172991.0
2020-06-26 10:35:00,46.92,46.94,46.56,46.76,244132.0,46.4079,46.4277,46.0518,46.2497,244132.0
2020-06-26 10:40:00,46.73,47.26,46.7,47.16,244271.0,46.22,46.7442,46.1903,46.6453,244271.0
2020-06-26 10:45:00,47.16,47.31,46.92,46.94,146588.0,46.6453,46.7937,46.4079,46.4277,146588.0
2020-06-26 10:50:00,46.98,47.36,46.71,47.09,192976.0,46.4673,46.8431,46.2002,46.5761,192976.0
2020-06-26 10:55:00,47.11,47.35,46.97,47.17,148665.0,46.5958,46.8332,46.4574,46.6552,148665.0
2020-06-26 11:00:00,47.2,47.44,47.11,47.42,119487.0,46.6849,46.9222,46.5958,46.9025,119487.0
2020-06-26 11:05:00,47.41,47.48,47.18,47.27,162019.0,46.8926,46.9618,46.6651,46.7541,162019.0
2020-06-26 11:10:00,47.24,47.27,47.04,47.16,128112.0,46.7244,46.7541,46.5266,46.6453,128112.0
2020-06-26 11:15:00,47.2,47.2,46.74,46.95,161812.0,46.6849,46.6849,46.2299,46.4376,161812.0
2020-06-26 11:20:00,46.95,47.17,46.86,47.04,152452.0,46.4376,46.6552,46.3486,46.5266,152452.0
2020-06-26 11:25:00,47.03,47.1,46.78,46.92,126648.0,46.5167,46.5859,46.2694,46.4079,126648.0
2020-06-26 11:30:00,46.93,47.06,46.78,46.94,105872.0,46.4178,46.5464,46.2694,46.4277,105872.0
2020-06-26 11:35:00,46.96,47.19,46.83,47.11,113200.0,46.4475,46.675,46.3189,46.5958,113200.0
2020-06-26 11:40:00,47.11,47.12,46.91,46.95,67953.0,46.5958,46.6057,46.398,46.4376,67953.0
2020-06-26 11:45:00,46.96,47.01,46.78,46.86,120407.0,46.4475,46.4969,46.2694,46.3486,120407.0
2020-06-26 11:50:00,46.86,46.88,46.42,46.47,209608.0,46.3486,46.3683,45.9134,45.9628,209608.0
2020-06-26 11:55:00,46.45,46.73,46.4,46.53,151982.0,45.943,46.22,45.8936,46.0222,151982.0
2020-06-26 12:00:00,46.53,46.54,46.3,46.46,101458.0,46.0222,46.0321,45.7947,45.9529,101458.0
2020-06-26 12:05:00,46.45,46.48,46.34,46.4,46107.0,45.943,45.9727,45.8342,45.8936,46107.0
2020-06-26 12:10:00,46.39,46.56,46.3,46.45,80230.0,45.8837,46.0518,45.7947,45.943,80230.0
2020-06-26 12:15:00,46.45,46.48,46.33,46.35,69782.0,45.943,45.9727,45.8243,45.8441,69782.0
2020-06-26 12:20:00,46.37,46.69,46.23,46.65,140947.0,45.8639,46.1804,45.7254,46.1409,140947.0
2020-06-26 12:25:00,46.66,46.77,46.56,46.68,127592.0,46.1507,46.2595,46.0518,46.1705,127592.0
2020-06-26 12:30:00,46.67,46.75,46.48,46.74,98870.0,46.1606,46.2398,45.9727,46.2299,98870.0
2020-06-26 12:35:00,46.73,46.96,46.68,46.94,125225.0,46.22,46.4475,46.1705,46.4277,125225.0
2020-06-26 12:40:00,46.9,46.9,46.76,46.87,101069.0,46.3881,46.3881,46.2497,46.3585,101069.0
2020-06-26 12:45:00,46.85,46.89,46.62,46.7,117578.0,46.3387,46.3782,46.1112,46.1903,117578.0
2020-06-26 12:50:00,46.71,46.76,46.6,46.66,57126.0,46.2002,46.2497,46.0914,46.1507,57126.0
2020-06-26 12:55:00,46.64,46.65,46.39,46.61,128900.0,46.131,46.1409,45.8837,46.1013,128900.0
2020-06-26 13:00:00,46.59,46.77,46.52,46.6,111016.0,46.0815,46.2595,46.0123,46.0914,111016.0
2020-06-26 13:05:00,46.62,46.81,46.61,46.72,61941.0,46.1112,46.2991,46.1013,46.2101,61941.0
2020-06-26 13:10:00,46.7,46.88,46.6,46.62,120828.0,46.1903,46.3683,46.0914,46.1112,120828.0
2020-06-26 13:15:00,46.64,46.67,46.5,46.53,107817.0,46.131,46.1606,45.9925,46.0222,107817.0
2020-06-26 13:20:00,46.54,46.7,46.48,46.56,64277.0,46.0321,46.1903,45.9727,46.0518,64277.0
2020-06-26 13:25:00,46.56,46.57,46.35,46.36,80449.0,46.0518,46.0617,45.8441,45.854,80449.0
2020-06-26 13:30:00,46.36,46.38,46.22,46.31,131408.0,45.854,45.8738,45.7155,45.8046,131408.0
2020-06-26 13:35:00,46.33,46.35,46.18,46.22,98583.0,45.8243,45.8441,45.676,45.7155,98583.0
2020-06-26 13:40:00,46.21,46.32,46.17,46.19,81541.0,45.7057,45.8145,45.6661,45.6859,81541.0
2020-06-26 13:45:00,46.19,46.26,46.11,46.2,74278.0,45.6859,45.7551,45.6067,45.6958,74278.0
2020-06-26 13:50:00,46.21,46.22,45.94,46.09,151582.0,45.7057,45.7155,45.4386,45.587,151582.0
2020-06-26 13:55:00,46.1,46.12,45.83,46.0,126437.0,45.5969,45.6166,45.3298,45.4979,126437.0
2020-06-26 14:00:00,45.99,46.02,45.92,45.93,116214.0,45.4881,45.5177,45.4188,45.4287,116214.0
2020-06-26 14:05:00,45.92,45.99,45.86,45.93,97710.0,45.4188,45.4881,45.3595,45.4287,97710.0
2020-06-26 14:10:00,45.97,46.06,45.71,45.73,126284.0,45.4683,45.5573,45.2111,45.2309,126284.0
2020-06-26 14:15:00,45.73,45.79,45.62,45.71,134669.0,45.2309,45.2902,45.1221,45.2111,134669.0
2020-06-26 14:20:00,45.7,45.91,45.57,45.58,165567.0,45.2012,45.4089,45.0726,45.0825,165567.0
2020-06-26 14:25:00,45.59,45.73,45.43,45.66,184765.0,45.0924,45.2309,44.9342,45.1617,184765.0
2020-06-26 14:30:00,45.66,45.87,45.53,45.77,127060.0,45.1617,45.3694,45.0331,45.2705,127060.0
2020-06-26 14:35:00,45.76,45.91,45.7,45.85,95675.0,45.2606,45.4089,45.2012,45.3496,95675.0
2020-06-26 14:40:00,45.83,46.03,45.82,45.85,103679.0,45.3298,45.5276,45.3199,45.3496,103679.0
2020-06-26 14:45:00,45.84,45.91,45.71,45.83,114800.0,45.3397,45.4089,45.2111,45.3298,114800.0
2020-06-26 14:50:00,45.82,46.21,45.8,46.13,147606.0,45.3199,45.7057,45.3001,45.6265,147606.0
2020-06-26 14:55:00,46.13,46.15,46.0,46.12,87315.0,45.6265,45.6463,45.4979,45.6166,87315.0
2020-06-26 15:00:00,46.11,46.3,45.95,46.01,224321.0,45.6067,45.7947,45.4485,45.5078,224321.0
2020-06-26 15:05:00,46.01,46.09,45.95,46.08,107782.0,45.5078,45.587,45.4485,45.5771,107782.0
2020-06-26 15:10:00,46.09,46.33,45.98,46.3,134929.0,45.587,45.8243,45.4782,45.7947,134929.0
2020-06-26 15:15:00,46.29,46.34,46.04,46.06,187839.0,45.7848,45.8342,45.5375,45.5573,187839.0
2020-06-26 15:20:00,46.07,46.15,46.01,46.05,104513.0,45.5672,45.6463,45.5078,45.5474,104513.0
2020-06-26 15:25:00,46.03,46.2,45.95,46.11,126869.0,45.5276,45.6958,45.4485,45.6067,126869.0
2020-06-26 15:30:00,46.08,46.1,45.87,45.96,161774.0,45.5771,45.5969,45.3694,45.4584,161774.0
2020-06-26 15:35:00,45.96,45.99,45.78,45.94,119364.0,45.4584,45.4881,45.2803,45.4386,119364.0
2020-06-26 15:40:00,45.94,46.16,45.86,46.14,128566.0,45.4386,45.6562,45.3595,45.6364,128566.0
2020-06-26 15:45:00,46.14,46.17,45.99,46.13,209693.0,45.6364,45.6661,45.4881,45.6265,209693.0
2020-06-26 15:50:00,46.14,46.53,46.11,46.5,323888.0,45.6364,46.0222,45.6067,45.9925,323888.0
2020-06-26 15:55:00,46.51,46.54,46.35,46.39,324103.0,46.0024,46.0321,45.8441,45.8837,324103.0
2020-06-29 09:30:00,46.09,46.56,45.82,46.06,398247.0,45.587,46.0518,45.3199,45.5573,398247.0
2020-06-29 09:35:00,46.02,46.34,45.63,45.73,270516.0,45.5177,45.8342,45.132,45.2309,270516.0
2020-06-29 09:40:00,45.73,46.09,45.06,45.73,324012.0,45.2309,45.587,44.5682,45.2309,324012.0
2020-06-29 09:45:00,45.73,46.27,45.51,46.19,171501.0,45.2309,45.765,45.0133,45.6859,171501.0
2020-06-29 09:50:00,46.21,46.71,45.83,46.47,203772.0,45.7057,46.2002,45.3298,45.9628,203772.0
2020-06-29 09:55:00,46.46,46.87,46.38,46.54,221077.0,45.9529,46.3585,45.8738,46.0321,221077.0
2020-06-29 10:00:00,46.53,47.5,46.46,47.3,317353.0,46.0222,46.9816,45.9529,46.7838,317353.0
2020-06-29 10:05:00,47.37,47.5,46.87,47.16,264061.0,46.853,46.9816,46.3585,46.6453,264061.0
2020-06-29 10:10:00,47.18,47.21,46.56,46.86,233737.0,46.6651,46.6947,46.0518,46.3486,233737.0
2020-06-29 10:15:00,46.86,47.38,46.73,47.18,186008.0,46.3486,46.8629,46.22,46.6651,186008.0
2020-06-29 10:20:00,47.21,47.3,46.9,46.94,161377.0,46.6947,46.7838,46.3881,46.4277,161377.0
2020-06-29 10:25:00,47.0,47.47,46.9,47.44,161354.0,46.487,46.9519,46.3881,46.9222,161354.0
2020-06-29 10:30:00,47.45,47.69,47.4,47.63,267223.0,46.9321,47.1695,46.8827,47.1102,267223.0
2020-06-29 10:35:00,47.63,48.14,47.43,48.12,277863.0,47.1102,47.6146,46.9123,47.5948,277863.0
2020-06-29 10:40:00,48.12,48.12,47.76,47.88,181524.0,47.5948,47.5948,47.2387,47.3574,181524.0
2020-06-29 10:45:00,47.93,48.29,47.78,48.17,171557.0,47.4069,47.763,47.2585,47.6443,171557.0
2020-06-29 10:50:00,48.15,48.44,48.05,48.05,270145.0,47.6245,47.9113,47.5256,47.5256,270145.0
2020-06-29 10:55:00,48.06,48.22,47.88,48.2,203688.0,47.5355,47.6937,47.3574,47.6739,203688.0
2020-06-29 11:00:00,48.22,48.63,48.19,48.44,269769.0,47.6937,48.0992,47.664,47.9113,269769.0
2020-06-29 11:05:00,48.43,48.44,48.07,48.14,171307.0,47.9014,47.9113,47.5454,47.6146,171307.0
2020-06-29 11:10:00,48.12,48.12,47.53,47.6,231639.0,47.5948,47.5948,47.0112,47.0805,231639.0
2020-06-29 11:15:00,47.57,47.69,47.4,47.53,161184.0,47.0508,47.1695,46.8827,47.0112,161184.0
2020-06-29 11:20:00,47.52,47.76,47.31,47.68,167030.0,47.0014,47.2387,46.7937,47.1596,167030.0
2020-06-29 11:25:00,47.69,48.19,47.67,48.07,252091.0,47.1695,47.664,47.1497,47.5454,252091.0
2020-06-29 11:30:00,48.07,48.18,47.81,48.06,142382.0,47.5454,47.6542,47.2882,47.5355,142382.0
2020-06-29 11:35:00,48.07,48.37,48.03,48.28,155401.0,47.5454,47.8421,47.5058,47.7531,155401.0
2020-06-29 11:40:00,48.29,48.48,48.21,48.39,140398.0,47.763,47.9509,47.6838,47.8619,140398.0
2020-06-29 11:45:00,48.39,48.45,48.26,48.37,128346.0,47.8619,47.9212,47.7333,47.8421,128346.0
2020-06-29 11:50:00,48.38,48.54,48.23,48.31,119597.0,47.852,48.0102,47.7036,47.7827,119597.0
2020-06-29 11:55:00,48.32,48.4,48.17,48.21,97416.0,47.7926,47.8718,47.6443,47.6838,97416.0
2020-06-29 12:00:00,48.2,48.55,48.2,48.48,81958.0,47.6739,48.0201,47.6739,47.9509,81958.0
2020-06-29 12:05:00,48.5,48.66,48.44,48.56,97944.0,47.9707,48.1289,47.9113,48.03,97944.0
2020-06-29 12:10:00,48.56,48.79,48.51,48.68,101321.0,48.03,48.2575,47.9806,48.1487,101321.0
2020-06-29 12:15:00,48.7,49.1,48.68,49.06,340232.0,48.1685,48.5641,48.1487,48.5246,340232.0
2020-06-29 12:20:00,49.08,49.32,48.95,49.29,283163.0,48.5443,48.7817,48.4158,48.752,283163.0
2020-06-29 12:25:00,49.3,49.35,49.12,49.31,159133.0,48.7619,48.8114,48.5839,48.7718,159133.0
2020-06-29 12:30:00,49.32,49.65,49.29,49.4,260552.0,48.7817,49.1081,48.752,48.8608,260552.0
2020-06-29 12:35:00,49.4,49.49,49.26,49.37,198120.0,48.8608,48.9499,48.7224,48.8312,198120.0
2020-06-29 12:40:00,49.39,49.74,49.33,49.59,253351.0,48.8509,49.1971,48.7916,49.0488,253351.0
2020-06-29 12:45:00,49.59,49.69,49.5,49.56,129961.0,49.0488,49.1477,48.9597,49.0191,129961.0
2020-06-29 12:50:00,49.57,49.65,49.49,49.62,104631.0,49.029,49.1081,48.9499,49.0784,104631.0
2020-06-29 12:55:00,49.63,49.63,48.98,49.16,309095.0,49.0883,49.0883,48.4454,48.6235,309095.0
2020-06-29 13:00:00,49.18,49.22,48.86,49.03,192123.0,48.6432,48.6828,48.3267,48.4949,192123.0
2020-06-29 13:05:00,49.09,49.11,48.87,49.08,151647.0,48.5542,48.574,48.3366,48.5443,151647.0
2020-06-29 13:10:00,49.09,49.36,49.07,49.32,195018.0,48.5542,48.8213,48.5344,48.7817,195018.0
2020-06-29 13:15:00,49.3,49.5,49.21,49.5,145570.0,48.7619,48.9597,48.6729,48.9597,145570.0
2020-06-29 13:20:00,49.48,49.96,49.46,49.86,512662.0,48.94,49.4147,48.9202,49.3158,512662.0
2020-06-29 13:25:00,49.84,50.23,49.82,50.14,364074.0,49.296,49.6818,49.2763,49.5928,364074.0
2020-06-29 13:30:00,50.12,50.15,49.93,49.96,175408.0,49.573,49.6027,49.3851,49.4147,175408.0
2020-06-29 13:35:00,49.95,50.49,49.95,50.45,225058.0,49.4048,49.9389,49.4048,49.8994,225058.0
2020-06-29 13:40:00,50.44,50.49,50.25,50.36,242317.0,49.8895,49.9389,49.7016,49.8104,242317.0
2020-06-29 13:45:00,50.38,50.41,49.96,49.98,247881.0,49.8301,49.8598,49.4147,49.4345,247881.0
2020-06-29 13:50:00,49.96,50.08,49.84,49.9,193046.0,49.4147,49.5334,49.296,49.3554,193046.0
2020-06-29 13:55:00,49.89,49.93,49.72,49.81,165250.0,49.3455,49.3851,49.1773,49.2664,165250.0
2020-06-29 14:00:00,49.8,49.93,49.76,49.87,116626.0,49.2565,49.3851,49.2169,49.3257,116626.0
2020-06-29 14:05:00,49.87,49.92,49.59,49.67,166606.0,49.3257,49.3752,49.0488,49.1279,166606.0
2020-06-29 14:10:00,49.68,49.81,49.54,49.67,118984.0,49.1378,49.2664,48.9993,49.1279,118984.0
2020-06-29 14:15:00,49.65,50.13,49.65,49.93,158988.0,49.1081,49.5829,49.1081,49.3851,158988.0
2020-06-29 14:20:00,49.93,50.04,49.8,49.87,109156.0,49.3851,49.4939,49.2565,49.3257,109156.0
2020-06-29 14:25:00,49.88,49.91,49.53,49.6,113992.0,49.3356,49.3653,48.9894,49.0587,113992.0
2020-06-29 14:30:00,49.6,49.79,49.55,49.56,86153.0,49.0587,49.2466,49.0092,49.0191,86153.0
2020-06-29 14:35:00,49.58,49.79,49.52,49.74,78728.0,49.0389,49.2466,48.9795,49.1971,78728.0
2020-06-29 14:40:00,49.73,50.02,49.71,49.93,104224.0,49.1872,49.4741,49.1675,49.3851,104224.0
2020-06-29 14:45:00,49.92,50.02,49.78,49.87,129298.0,49.3752,49.4741,49.2367,49.3257,129298.0
2020-06-29 14:50:00,49.86,49.89,49.43,49.53,200744.0,49.3158,49.3455,48.8905,48.9894,200744.0
2020-06-29 14:55:00,49.56,49.57,49.3,49.31,168569.0,49.0191,49.029,48.7619,48.7718,168569.0
2020-06-29 15:00:00,49.31,49.37,49.11,49.28,153746.0,48.7718,48.8312,48.574,48.7422,153746.0
2020-06-29 15:05:00,49.29,49.3,49.1,49.12,90027.0,48.752,48.7619,48.5641,48.5839,90027.0
2020-06-29 15:10:00,49.14,49.29,48.98,49.19,169995.0,48.6037,48.752,48.4454,48.6531,169995.0
2020-06-29 15:15:00,49.19,49.6,49.19,49.53,200620.0,48.6531,49.0587,48.6531,48.9894,200620.0
2020-06-29 15:20:00,49.54,49.89,49.51,49.76,217239.0,48.9993,49.3455,48.9696,49.2169,217239.0
2020-06-29 15:25:00,49.76,49.95,49.69,49.82,153669.0,49.2169,49.4048,49.1477,49.2763,153669.0
2020-06-29 15:30:00,49.82,50.24,49.81,50.24,223627.0,49.2763,49.6917,49.2664,49.6917,223627.0
2020-06-29 15:35:00,50.23,50.35,49.96,50.0,221854.0,49.6818,49.8005,49.4147,49.4543,221854.0
2020-06-29 15:40:00,50.0,50.06,49.68,49.78,184095.0,49.4543,49.5136,49.1378,49.2367,184095.0
2020-06-29 15:45:00,49.78,49.96,49.72,49.85,132615.0,49.2367,49.4147,49.1773,49.3059,132615.0
2020-06-29 15:50:00,49.86,50.22,49.83,50.19,223336.0,49.3158,49.6719,49.2861,49.6422,223336.0
2020-06-29 15:55:00,50.2,50.31,50.11,50.3,304214.0,49.6521,49.7609,49.5631,49.751,304214.0
2020-06-30 09:30:00,49.6,49.6,48.65,49.24,450830.0,49.0587,49.0587,48.119,48.7026,450830.0
2020-06-30 09:35:00,49.28,50.11,49.13,49.28,352125.0,48.7422,49.5631,48.5938,48.7422,352125.0
2020-06-30 09:40:00,49.32,49.33,48.18,48.46,434550.0,48.7817,48.7916,47.6542,47.9311,434550.0
2020-06-30 09:45:00,48.46,48.82,48.11,48.24,319689.0,47.9311,48.2872,47.5849,47.7135,319689.0
2020-06-30 09:50:00,48.24,48.35,47.78,48.33,398285.0,47.7135,47.8223,47.2585,47.8025,398285.0
2020-06-30 09:55:00,48.29,48.63,47.99,48.59,278549.0,47.763,48.0992,47.4662,48.0597,278549.0
2020-06-30 10:00:00,48.55,48.89,48.31,48.69,287914.0,48.0201,48.3564,47.7827,48.1586,287914.0
2020-06-30 10:05:00,48.65,49.35,48.59,49.16,253053.0,48.119,48.8114,48.0597,48.6235,253053.0
2020-06-30 10:10:00,49.18,49.18,48.18,48.28,372576.0,48.6432,48.6432,47.6542,47.7531,372576.0
2020-06-30 10:15:00,48.29,48.55,48.06,48.41,277556.0,47.763,48.0201,47.5355,47.8816,277556.0
2020-06-30 10:20:00,48.38,48.92,48.36,48.85,222353.0,47.852,48.3861,47.8322,48.3168,222353.0
2020-06-30 10:25:00,48.87,49.02,48.43,48.6,189116.0,48.3366,48.485,47.9014,48.0696,189116.0
2020-06-30 10:30:00,48.6,48.65,48.28,48.35,185927.0,48.0696,48.119,47.7531,47.8223,185927.0
2020-06-30 10:35:00,48.36,48.67,48.26,48.34,186890.0,47.8322,48.1388,47.7333,47.8124,186890.0
2020-06-30 10:40:00,48.36,48.67,48.34,48.56,125131.0,47.8322,48.1388,47.8124,48.03,125131.0
2020-06-30 10:45:00,48.58,49.11,48.55,49.08,177624.0,48.0498,48.574,48.0201,48.5443,177624.0
2020-06-30 10:50:00,49.09,49.43,49.03,49.26,306209.0,48.5542,48.8905,48.4949,48.7224,306209.0
2020-06-30 10:55:00,49.25,49.64,49.17,49.58,177516.0,48.7125,49.0982,48.6334,49.0389,177516.0
2020-06-30 11:00:00,49.62,49.85,49.5,49.64,225330.0,49.0784,49.3059,48.9597,49.0982,225330.0
2020-06-30 11:05:00,49.65,49.89,49.53,49.67,213973.0,49.1081,49.3455,48.9894,49.1279,213973.0
2020-06-30 11:10:00,49.69,49.75,49.47,49.66,130548.0,49.1477,49.207,48.9301,49.118,130548.0
2020-06-30 11:15:00,49.66,49.88,49.37,49.78,165746.0,49.118,49.3356,48.8312,49.2367,165746.0
2020-06-30 11:20:00,49.79,49.88,49.65,49.75,98959.0,49.2466,49.3356,49.1081,49.207,98959.0
2020-06-30 11:25:00,49.76,49.92,49.5,49.5,148657.0,49.2169,49.3752,48.9597,48.9597,148657.0
2020-06-30 11:30:00,49.5,49.68,49.13,49.25,153731.0,48.9597,49.1378,48.5938,48.7125,153731.0
2020-06-30 11:35:00,49.27,49.48,49.16,49.47,81023.0,48.7323,48.94,48.6235,48.9301,81023.0
2020-06-30 11:40:00,49.47,49.65,49.37,49.59,91126.0,48.9301,49.1081,48.8312,49.0488,91126.0
2020-06-30 11:45:00,49.6,49.75,49.54,49.63,46485.0,49.0587,49.207,48.9993,49.0883,46485.0
2020-06-30 11:50:00,49.61,49.69,49.45,49.55,68018.0,49.0685,49.1477,48.9103,49.0092,68018.0
2020-06-30 11:55:00,49.57,49.8,49.55,49.8,58327.0,49.029,49.2565,49.0092,49.2565,58327.0
2020-06-30 12:00:00,49.77,49.87,49.66,49.82,101279.0,49.2268,49.3257,49.118,49.2763,101279.0
2020-06-30 12:05:00,49.81,49.96,49.8,49.96,67445.0,49.2664,49.4147,49.2565,49.4147,67445.0
2020-06-30 12:10:00,49.97,50.17,49.96,50.05,141157.0,49.4246,49.6224,49.4147,49.5037,141157.0
2020-06-30 12:15:00,50.03,50.14,49.96,50.0,101647.0,49.484,49.5928,49.4147,49.4543,101647.0
2020-06-30 12:20:00,50.0,50.01,49.76,49.8,96414.0,49.4543,49.4642,49.2169,49.2565,96414.0
2020-06-30 12:25:00,49.78,49.87,49.69,49.72,75240.0,49.2367,49.3257,49.1477,49.1773,75240.0
2020-06-30 12:30:00,49.72,49.74,49.49,49.62,146851.0,49.1773,49.1971,48.9499,49.0784,146851.0
2020-06-30 12:35:00,49.6,49.72,49.53,49.67,58648.0,49.0587,49.1773,48.9894,49.1279,58648.0
2020-06-30 12:40:00,49.64,49.67,49.33,49.65,105376.0,49.0982,49.1279,48.7916,49.1081,105376.0
2020-06-30 12:45:00,49.63,49.69,49.43,49.58,91199.0,49.0883,49.1477,48.8905,49.0389,91199.0
2020-06-30 12:50:00,49.58,49.67,49.53,49.62,49656.0,49.0389,49.1279,48.9894,49.0784,49656.0
2020-06-30 12:55:00,49.64,49.79,49.61,49.66,67898.0,49.0982,49.2466,49.0685,49.118,67898.0
2020-06-30 13:00:00,49.65,49.7,49.55,49.63,83960.0,49.1081,49.1576,49.0092,49.0883,83960.0
2020-06-30 13:05:00,49.64,49.7,49.45,49.56,69410.0,49.0982,49.1576,48.9103,49.0191,69410.0
2020-06-30 13:10:00,49.58,49.67,49.28,49.46,110474.0,49.0389,49.1279,48.7422,48.9202,110474.0
2020-06-30 13:15:00,49.46,49.46,49.24,49.35,88929.0,48.9202,48.9202,48.7026,48.8114,88929.0
2020-06-30 13:20:00,49.35,49.65,49.31,49.4,105169.0,48.8114,49.1081,48.7718,48.8608,105169.0
2020-06-30 13:25:00,49.4,49.52,49.28,49.52,89620.0,48.8608,48.9795,48.7422,48.9795,89620.0
2020-06-30 13:30:00,49.49,49.79,49.45,49.62,132785.0,48.9499,49.2466,48.9103,49.0784,132785.0
2020-06-30 13:35:00,49.62,49.72,49.54,49.67,67728.0,49.0784,49.1773,48.9993,49.1279,67728.0
2020-06-30 13:40:00,49.66,49.74,49.62,49.63,67561.0,49.118,49.1971,49.0784,49.0883,67561.0
2020-06-30 13:45:00,49.64,49.87,49.64,49.82,114467.0,49.0982,49.3257,49.0982,49.2763,114467.0
2020-06-30 13:50:00,49.83,50.04,49.71,50.04,109763.0,49.2861,49.4939,49.1675,49.4939,109763.0
2020-06-30 13:55:00,50.05,50.07,49.93,50.02,104215.0,49.5037,49.5235,49.3851,49.4741,104215.0
2020-06-30 14:00:00,50.04,50.07,49.81,50.04,146119.0,49.4939,49.5235,49.2664,49.4939,146119.0
2020-06-30 14:05:00,50.05,50.23,49.94,50.16,148471.0,49.5037,49.6818,49.3949,49.6125,148471.0
2020-06-30 14:10:00,50.17,50.17,49.9,49.94,138046.0,49.6224,49.6224,49.3554,49.3949,138046.0
2020-06-30 14:15:00,49.94,50.14,49.87,50.12,95967.0,49.3949,49.5928,49.3257,49.573,95967.0
2020-06-30 14:20:00,50.12,50.38,50.0,50.31,228022.0,49.573,49.8301,49.4543,49.7609,228022.0
2020-06-30 14:25:00,50.29,50.31,50.11,50.29,106134.0,49.7411,49.7609,49.5631,49.7411,106134.0
2020-06-30 14:30:00,50.27,50.28,50.09,50.11,83098.0,49.7213,49.7312,49.5433,49.5631,83098.0
2020-06-30 14:35:00,50.11,50.13,49.98,50.09,78611.0,49.5631,49.5829,49.4345,49.5433,78611.0
2020-06-30 14:40:00,50.09,50.16,50.02,50.15,77812.0,49.5433,49.6125,49.4741,49.6027,77812.0
2020-06-30 14:45:00,50.12,50.19,49.88,50.19,152108.0,49.573,49.6422,49.3356,49.6422,152108.0
2020-06-30 14:50:00,50.18,50.19,50.0,50.03,76362.0,49.6323,49.6422,49.4543,49.484,76362.0
2020-06-30 14:55:00,50.04,50.16,49.94,50.14,73073.0,49.4939,49.6125,49.3949,49.5928,73073.0
2020-06-30 15:00:00,50.14,50.16,49.94,49.96,102553.0,49.5928,49.6125,49.3949,49.4147,102553.0
2020-06-30 15:05:00,49.95,50.07,49.86,49.95,78153.0,49.4048,49.5235,49.3158,49.4048,78153.0
2020-06-30 15:10:00,49.96,50.07,49.9,50.04,125761.0,49.4147,49.5235,49.3554,49.4939,125761.0
2020-06-30 15:15:00,50.04,50.42,49.93,50.34,245807.0,49.4939,49.8697,49.3851,49.7906,245807.0
2020-06-30 15:20:00,50.36,50.52,50.34,50.44,216857.0,49.8104,49.9686,49.7906,49.8895,216857.0
2020-06-30 15:25:00,50.45,50.48,50.33,50.33,148942.0,49.8994,49.9291,49.7807,49.7807,148942.0
2020-06-30 15:30:00,50.33,50.77,50.29,50.66,240816.0,49.7807,50.2159,49.7411,50.1071,240816.0
2020-06-30 15:35:00,50.68,50.68,50.41,50.41,152847.0,50.1269,50.1269,49.8598,49.8598,152847.0
2020-06-30 15:40:00,50.42,50.53,50.25,50.33,163820.0,49.8697,49.9785,49.7016,49.7807,163820.0
2020-06-30 15:45:00,50.34,50.48,50.24,50.3,173929.0,49.7906,49.9291,49.6917,49.751,173929.0
2020-06-30 15:50:00,50.32,50.55,50.3,50.4,285743.0,49.7708,49.9983,49.751,49.8499,285743.0
2020-06-30 15:55:00,50.41,50.49,50.25,50.25,335408.0,49.8598,49.9389,49.7016,49.7016,335408.0
2020-07-01 09:30:00,51.99,54.61,51.54,54.42,1053889.0,51.4226,54.014,50.9775,53.8261,1053889.0
2020-07-01 09:35:00,54.43,55.62,54.43,54.78,1030634.0,53.8359,55.013,53.8359,54.1821,1030634.0
2020-07-01 09:40:00,54.77,55.57,54.75,55.22,669521.0,54.1722,54.9635,54.1524,54.6173,669521.0
2020-07-01 09:45:00,55.24,55.3,54.3,54.49,500393.0,54.6371,54.6964,53.7074,53.8953,500393.0
2020-07-01 09:50:00,54.52,54.87,54.05,54.14,453656.0,53.925,54.2711,53.4601,53.5491,453656.0
2020-07-01 09:55:00,54.15,54.24,53.56,53.73,435604.0,53.559,53.648,52.9754,53.1436,435604.0
2020-07-01 10:00:00,53.74,54.35,53.62,53.68,568016.0,53.1535,53.7568,53.0348,53.0941,568016.0
2020-07-01 10:05:00,53.69,53.98,53.28,53.8,278629.0,53.104,53.3909,52.6985,53.2128,278629.0
2020-07-01 10:10:00,53.85,54.49,53.75,54.42,296655.0,53.2623,53.8953,53.1634,53.8261,296655.0
2020-07-01 10:15:00,54.43,54.46,53.63,53.83,253727.0,53.8359,53.8656,53.0447,53.2425,253727.0
2020-07-01 10:20:00,53.81,54.0,53.21,53.3,281566.0,53.2227,53.4106,52.6293,52.7183,281566.0
2020-07-01 10:25:00,53.34,53.51,53.01,53.24,274850.0,52.7578,52.926,52.4314,52.6589,274850.0
2020-07-01 10:30:00,53.23,53.62,53.07,53.23,215814.0,52.649,53.0348,52.4908,52.649,215814.0
2020-07-01 10:35:00,53.21,53.23,52.89,53.08,224535.0,52.6293,52.649,52.3127,52.5007,224535.0
2020-07-01 10:40:00,53.09,53.17,52.44,52.55,225868.0,52.5106,52.5897,51.8677,51.9765,225868.0
2020-07-01 10:45:00,52.55,52.61,51.55,51.75,515801.0,51.9765,52.0358,50.9874,51.1852,515801.0
2020-07-01 10:50:00,51.76,52.22,51.6,52.08,293840.0,51.1951,51.6501,51.0368,51.5116,293840.0
2020-07-01 10:55:00,52.07,52.26,51.8,52.24,298874.0,51.5017,51.6896,51.2346,51.6698,298874.0
2020-07-01 11:00:00,52.28,52.37,51.88,51.9,302083.0,51.7094,51.7984,51.3138,51.3336,302083.0
2020-07-01 11:05:00,51.89,52.28,51.83,52.2,191711.0,51.3237,51.7094,51.2643,51.6303,191711.0
2020-07-01 11:10:00,52.19,52.19,51.73,51.88,228393.0,51.6204,51.6204,51.1654,51.3138,228393.0
2020-07-01 11:15:00,51.88,51.93,50.9,50.94,471376.0,51.3138,51.3632,50.3445,50.384,471376.0
2020-07-01 11:20:00,50.95,51.46,50.85,51.21,229773.0,50.3939,50.8984,50.295,50.6511,229773.0
2020-07-01 11:25:00,51.25,51.38,50.99,51.34,196689.0,50.6906,50.8192,50.4335,50.7797,196689.0
2020-07-01 11:30:00,51.35,51.55,51.28,51.48,145858.0,50.7896,50.9874,50.7203,50.9181,145858.0
2020-07-01 11:35:00,51.47,51.51,50.96,51.09,169711.0,50.9082,50.9478,50.4038,50.5324,169711.0
2020-07-01 11:40:00,51.12,51.43,51.02,51.32,173837.0,50.5621,50.8687,50.4632,50.7599,173837.0
2020-07-01 11:45:00,51.32,51.38,50.91,51.12,105775.0,50.7599,50.8192,50.3544,50.5621,105775.0
2020-07-01 11:50:00,51.12,51.37,51.1,51.22,82368.0,50.5621,50.8093,50.5423,50.661,82368.0
2020-07-01 11:55:00,51.21,51.5,51.07,51.5,105335.0,50.6511,50.9379,50.5126,50.9379,105335.0
2020-07-01 12:00:00,51.5,51.71,51.44,51.57,106398.0,50.9379,51.1456,50.8786,51.0072,106398.0
2020-07-01 12:05:00,51.58,52.0,51.52,51.87,142239.0,51.017,51.4325,50.9577,51.3039,142239.0
2020-07-01 12:10:00,51.84,52.16,51.84,52.06,131135.0,51.2742,51.5907,51.2742,51.4918,131135.0
2020-07-01 12:15:00,52.08,52.19,51.89,52.16,77072.0,51.5116,51.6204,51.3237,51.5907,77072.0
2020-07-01 12:20:00,52.16,52.22,51.73,51.78,96018.0,51.5907,51.6501,51.1654,51.2149,96018.0
2020-07-01 12:25:00,51.78,51.83,51.5,51.52,87045.0,51.2149,51.2643,50.9379,50.9577,87045.0
2020-07-01 12:30:00,51.5,51.7,51.44,51.51,84911.0,50.9379,51.1357,50.8786,50.9478,84911.0
2020-07-01 12:35:00,51.51,51.65,51.42,51.55,81744.0,50.9478,51.0863,50.8588,50.9874,81744.0
2020-07-01 12:40:00,51.57,51.7,51.52,51.57,74666.0,51.0072,51.1357,50.9577,51.0072,74666.0
2020-07-01 12:45:00,51.54,51.57,51.17,51.36,121897.0,50.9775,51.0072,50.6115,50.7994,121897.0
2020-07-01 12:50:00,51.35,51.44,51.14,51.17,73876.0,50.7896,50.8786,50.5818,50.6115,73876.0
2020-07-01 12:55:00,51.18,51.33,51.04,51.27,88722.0,50.6214,50.7698,50.4829,50.7104,88722.0
2020-07-01 13:00:00,51.28,51.33,51.0,51.09,96517.0,50.7203,50.7698,50.4434,50.5324,96517.0
2020-07-01 13:05:00,51.11,51.12,50.82,50.83,112733.0,50.5522,50.5621,50.2653,50.2752,112733.0
2020-07-01 13:10:00,50.84,51.0,50.77,50.9,135449.0,50.2851,50.4434,50.2159,50.3445,135449.0
2020-07-01 13:15:00,50.89,50.91,50.62,50.71,146823.0,50.3346,50.3544,50.0675,50.1565,146823.0
2020-07-01 13:20:00,50.72,50.92,50.6,50.9,147514.0,50.1664,50.3643,50.0477,50.3445,147514.0
2020-07-01 13:25:00,50.89,50.95,50.75,50.82,179552.0,50.3346,50.3939,50.1961,50.2653,179552.0
2020-07-01 13:30:00,50.82,50.87,50.6,50.77,100550.0,50.2653,50.3148,50.0477,50.2159,100550.0
2020-07-01 13:35:00,50.76,51.06,50.76,51.05,106944.0,50.206,50.5027,50.206,50.4928,106944.0
2020-07-01 13:40:00,51.04,51.15,50.71,50.75,100478.0,50.4829,50.5917,50.1565,50.1961,100478.0
2020-07-01 13:45:00,50.75,50.8,50.45,50.56,121206.0,50.1961,50.2456,49.8994,50.0082,121206.0
2020-07-01 13:50:00,50.56,50.78,50.52,50.55,69688.0,50.0082,50.2258,49.9686,49.9983,69688.0
2020-07-01 13:55:00,50.54,50.74,50.5,50.74,63686.0,49.9884,50.1862,49.9488,50.1862,63686.0
2020-07-01 14:00:00,50.72,51.18,50.71,51.12,154919.0,50.1664,50.6214,50.1565,50.5621,154919.0
2020-07-01 14:05:00,51.14,51.26,50.87,51.2,120410.0,50.5818,50.7005,50.3148,50.6412,120410.0
2020-07-01 14:10:00,51.22,51.43,51.11,51.43,104426.0,50.661,50.8687,50.5522,50.8687,104426.0
2020-07-01 14:15:00,51.44,51.49,51.22,51.35,87676.0,50.8786,50.928,50.661,50.7896,87676.0
2020-07-01 14:20:00,51.41,51.41,51.04,51.16,87160.0,50.8489,50.8489,50.4829,50.6016,87160.0
2020-07-01 14:25:00,51.15,51.18,51.02,51.1,53514.0,50.5917,50.6214,50.4632,50.5423,53514.0
2020-07-01 14:30:00,51.11,51.11,50.77,50.88,88117.0,50.5522,50.5522,50.2159,50.3247,88117.0
2020-07-01 14:35:00,50.87,50.88,50.66,50.72,78475.0,50.3148,50.3247,50.1071,50.1664,78475.0
2020-07-01 14:40:00,50.72,50.8,50.59,50.6,61246.0,50.1664,50.2456,50.0379,50.0477,61246.0
2020-07-01 14:45:00,50.58,50.84,50.57,50.84,53042.0,50.028,50.2851,50.0181,50.2851,53042.0
2020-07-01 14:50:00,50.84,50.98,50.76,50.87,107984.0,50.2851,50.4236,50.206,50.3148,107984.0
2020-07-01 14:55:00,50.87,50.98,50.81,50.89,71460.0,50.3148,50.4236,50.2555,50.3346,71460.0
2020-07-01 15:00:00,50.9,50.94,50.7,50.9,72449.0,50.3445,50.384,50.1467,50.3445,72449.0
2020-07-01 15:05:00,50.92,50.98,50.63,50.72,87948.0,50.3643,50.4236,50.0774,50.1664,87948.0
2020-07-01 15:10:00,50.73,50.83,50.61,50.71,53453.0,50.1763,50.2752,50.0576,50.1565,53453.0
2020-07-01 15:15:00,50.71,50.92,50.71,50.92,68906.0,50.1565,50.3643,50.1565,50.3643,68906.0
2020-07-01 15:20:00,50.92,51.13,50.9,51.12,149267.0,50.3643,50.572,50.3445,50.5621,149267.0
2020-07-01 15:25:00,51.13,51.23,50.99,51.03,90189.0,50.572,50.6709,50.4335,50.4731,90189.0
2020-07-01 15:30:00,51.03,51.17,50.93,50.94,105435.0,50.4731,50.6115,50.3741,50.384,105435.0
2020-07-01 15:35:00,50.93,50.96,50.71,50.79,125852.0,50.3741,50.4038,50.1565,50.2357,125852.0
2020-07-01 15:40:00,50.78,51.0,50.74,50.91,107745.0,50.2258,50.4434,50.1862,50.3544,107745.0
2020-07-01 15:45:00,50.9,51.0,50.82,50.97,188453.0,50.3445,50.4434,50.2653,50.4137,188453.0
2020-07-01 15:50:00,50.95,50.96,50.75,50.83,213192.0,50.3939,50.4038,50.1961,50.2752,213192.0
2020-07-01 15:55:00,50.82,50.86,50.61,50.84,388109.0,50.2653,50.3049,50.0576,50.2851,388109.0
2020-07-02 09:30:00,52.97,53.62,52.63,53.57,511809.0,52.3919,53.0348,52.0556,52.9853,511809.0
2020-07-02 09:35:00,53.54,53.61,52.42,52.55,372430.0,52.9557,53.0249,51.8479,51.9765,372430.0
2020-07-02 09:40:00,52.6,52.65,51.61,51.85,476912.0,52.0259,52.0754,51.0467,51.2841,476912.0
2020-07-02 09:45:00,51.85,52.99,51.84,52.98,381364.0,51.2841,52.4117,51.2742,52.4018,381364.0
2020-07-02 09:50:00,52.98,53.35,52.51,52.52,487151.0,52.4018,52.7677,51.9369,51.9468,487151.0
2020-07-02 09:55:00,52.52,52.82,52.24,52.29,264952.0,51.9468,52.2435,51.6698,51.7193,264952.0
2020-07-02 10:00:00,52.29,52.35,51.95,52.01,195650.0,51.7193,51.7786,51.383,51.4424,195650.0
2020-07-02 10:05:00,51.99,52.44,51.96,52.08,142765.0,51.4226,51.8677,51.3929,51.5116,142765.0
2020-07-02 10:10:00,52.09,52.21,51.75,51.88,237369.0,51.5215,51.6402,51.1852,51.3138,237369.0
2020-07-02 10:15:00,51.91,52.08,51.68,51.93,207578.0,51.3434,51.5116,51.116,51.3632,207578.0
2020-07-02 10:20:00,51.98,52.13,51.53,51.58,270123.0,51.4127,51.561,50.9676,51.017,270123.0
2020-07-02 10:25:00,51.56,51.64,50.88,50.89,356486.0,50.9973,51.0764,50.3247,50.3346,356486.0
2020-07-02 10:30:00,50.92,51.28,50.76,51.1,336005.0,50.3643,50.7203,50.206,50.5423,336005.0
2020-07-02 10:35:00,51.12,51.24,50.88,50.97,206324.0,50.5621,50.6808,50.3247,50.4137,206324.0
2020-07-02 10:40:00,50.96,51.22,50.94,50.96,211479.0,50.4038,50.661,50.384,50.4038,211479.0
2020-07-02 10:45:00,50.94,51.03,50.63,50.79,181886.0,50.384,50.4731,50.0774,50.2357,181886.0
2020-07-02 10:50:00,50.81,50.89,50.42,50.63,228399.0,50.2555,50.3346,49.8697,50.0774,228399.0
2020-07-02 10:55:00,50.63,50.68,50.31,50.41,188574.0,50.0774,50.1269,49.7609,49.8598,188574.0
2020-07-02 11:00:00,50.41,50.55,50.2,50.44,176948.0,49.8598,49.9983,49.6521,49.8895,176948.0
2020-07-02 11:05:00,50.42,50.8,50.35,50.48,230757.0,49.8697,50.2456,49.8005,49.9291,230757.0
2020-07-02 11:10:00,50.5,50.59,50.3,50.42,145771.0,49.9488,50.0379,49.751,49.8697,145771.0
2020-07-02 11:15:00,50.44,50.67,50.1,50.63,206853.0,49.8895,50.117,49.5532,50.0774,206853.0
2020-07-02 11:20:00,50.63,50.87,50.54,50.77,161696.0,50.0774,50.3148,49.9884,50.2159,161696.0
2020-07-02 11:25:00,50.75,50.89,50.59,50.72,107314.0,50.1961,50.3346,50.0379,50.1664,107314.0
2020-07-02 11:30:00,50.75,51.04,50.63,51.03,169668.0,50.1961,50.4829,50.0774,50.4731,169668.0
2020-07-02 11:35:00,51.03,51.05,50.86,50.87,99039.0,50.4731,50.4928,50.3049,50.3148,99039.0
2020-07-02 11:40:00,50.87,51.3,50.81,51.21,119250.0,50.3148,50.7401,50.2555,50.6511,119250.0
2020-07-02 11:45:00,51.24,51.32,51.14,51.25,99025.0,50.6808,50.7599,50.5818,50.6906,99025.0
2020-07-02 11:50:00,51.27,51.31,50.81,51.1,131147.0,50.7104,50.75,50.2555,50.5423,131147.0
2020-07-02 11:55:00,51.1,51.15,50.79,50.88,60681.0,50.5423,50.5917,50.2357,50.3247,60681.0
2020-07-02 12:00:00,50.88,50.9,50.65,50.85,74209.0,50.3247,50.3445,50.0972,50.295,74209.0
2020-07-02 12:05:00,50.83,50.98,50.63,50.72,96328.0,50.2752,50.4236,50.0774,50.1664,96328.0
2020-07-02 12:10:00,50.74,50.77,50.63,50.67,64153.0,50.1862,50.2159,50.0774,50.117,64153.0
2020-07-02 12:15:00,50.66,50.66,50.37,50.51,159799.0,50.1071,50.1071,49.8203,49.9587,159799.0
2020-07-02 12:20:00,50.49,50.58,50.38,50.48,78979.0,49.9389,50.028,49.8301,49.9291,78979.0
2020-07-02 12:25:00,50.5,50.83,50.48,50.8,111401.0,49.9488,50.2752,49.9291,50.2456,111401.0
2020-07-02 12:30:00,50.8,50.84,50.74,50.81,73106.0,50.2456,50.2851,50.1862,50.2555,73106.0
2020-07-02 12:35:00,50.81,50.82,50.59,50.68,75574.0,50.2555,50.2653,50.0379,50.1269,75574.0
2020-07-02 12:40:00,50.68,50.68,50.53,50.53,50596.0,50.1269,50.1269,49.9785,49.9785,50596.0
2020-07-02 12:45:00,50.56,50.73,50.53,50.72,68768.0,50.0082,50.1763,49.9785,50.1664,68768.0
2020-07-02 12:50:00,50.74,50.77,50.59,50.63,61090.0,50.1862,50.2159,50.0379,50.0774,61090.0
2020-07-02 12:55:00,50.65,50.68,50.4,50.58,64256.0,50.0972,50.1269,49.8499,50.028,64256.0
2020-07-02 13:00:00,50.58,50.59,50.41,50.44,49925.0,50.028,50.0379,49.8598,49.8895,49925.0
2020-07-02 13:05:00,50.43,50.59,50.43,50.46,62889.0,49.8796,50.0379,49.8796,49.9093,62889.0
2020-07-02 13:10:00,50.43,50.5,50.31,50.5,65005.0,49.8796,49.9488,49.7609,49.9488,65005.0
2020-07-02 13:15:00,50.49,50.59,50.49,50.51,56354.0,49.9389,50.0379,49.9389,49.9587,56354.0
2020-07-02 13:20:00,50.53,50.54,50.28,50.39,61214.0,49.9785,49.9884,49.7312,49.84,61214.0
2020-07-02 13:25:00,50.39,50.43,50.3,50.34,59605.0,49.84,49.8796,49.751,49.7906,59605.0
2020-07-02 13:30:00,50.34,50.36,50.11,50.17,91304.0,49.7906,49.8104,49.5631,49.6224,91304.0
2020-07-02 13:35:00,50.16,50.17,49.88,50.08,188284.0,49.6125,49.6224,49.3356,49.5334,188284.0
2020-07-02 13:40:00,50.09,50.17,50.01,50.1,98432.0,49.5433,49.6224,49.4642,49.5532,98432.0
2020-07-02 13:45:00,50.07,50.28,50.0,50.25,150343.0,49.5235,49.7312,49.4543,49.7016,150343.0
2020-07-02 13:50:00,50.26,50.26,50.05,50.19,49643.0,49.7115,49.7115,49.5037,49.6422,49643.0
2020-07-02 13:55:00,50.19,50.21,49.93,49.95,101317.0,49.6422,49.662,49.3851,49.4048,101317.0
2020-07-02 14:00:00,49.95,50.11,49.93,49.95,74374.0,49.4048,49.5631,49.3851,49.4048,74374.0
2020-07-02 14:05:00,49.93,50.01,49.8,49.8,104222.0,49.3851,49.4642,49.2565,49.2565,104222.0
2020-07-02 14:10:00,49.82,49.96,49.76,49.84,89499.0,49.2763,49.4147,49.2169,49.296,89499.0
2020-07-02 14:15:00,49.81,49.83,49.64,49.71,120107.0,49.2664,49.2861,49.0982,49.1675,120107.0
2020-07-02 14:20:00,49.68,49.91,49.6,49.89,133930.0,49.1378,49.3653,49.0587,49.3455,133930.0
2020-07-02 14:25:00,49.86,49.87,49.74,49.76,55652.0,49.3158,49.3257,49.1971,49.2169,55652.0
2020-07-02 14:30:00,49.77,50.04,49.77,49.92,142707.0,49.2268,49.4939,49.2268,49.3752,142707.0
2020-07-02 14:35:00,49.93,50.07,49.86,50.0,69449.0,49.3851,49.5235,49.3158,49.4543,69449.0
2020-07-02 14:40:00,49.98,50.01,49.74,49.76,79361.0,49.4345,49.4642,49.1971,49.2169,79361.0
2020-07-02 14:45:00,49.77,49.85,49.72,49.81,60878.0,49.2268,49.3059,49.1773,49.2664,60878.0
2020-07-02 14:50:00,49.78,49.92,49.76,49.85,81747.0,49.2367,49.3752,49.2169,49.3059,81747.0
2020-07-02 14:55:00,49.85,49.9,49.73,49.79,80399.0,49.3059,49.3554,49.1872,49.2466,80399.0
2020-07-02 15:00:00,49.82,49.87,49.67,49.75,74401.0,49.2763,49.3257,49.1279,49.207,74401.0
2020-07-02 15:05:00,49.75,49.82,49.72,49.73,59212.0,49.207,49.2763,49.1773,49.1872,59212.0
2020-07-02 15:10:00,49.71,49.74,49.52,49.53,100430.0,49.1675,49.1971,48.9795,48.9894,100430.0
2020-07-02 15:15:00,49.52,49.64,49.46,49.57,169795.0,48.9795,49.0982,48.9202,49.029,169795.0
2020-07-02 15:20:00,49.55,49.7,49.54,49.62,103106.0,49.0092,49.1576,48.9993,49.0784,103106.0
2020-07-02 15:25:00,49.63,49.87,49.55,49.77,151151.0,49.0883,49.3257,49.0092,49.2268,151151.0
2020-07-02 15:30:00,49.77,49.85,49.68,49.76,81076.0,49.2268,49.3059,49.1378,49.2169,81076.0
2020-07-02 15:35:00,49.75,49.84,49.66,49.67,84173.0,49.207,49.296,49.118,49.1279,84173.0
2020-07-02 15:40:00,49.67,49.7,49.44,49.44,141350.0,49.1279,49.1576,48.9004,48.9004,141350.0
2020-07-02 15:45:00,49.45,49.85,49.36,49.59,295758.0,48.9103,49.3059,48.8213,49.0488,295758.0
2020-07-02 15:50:00,49.59,49.6,49.41,49.46,251243.0,49.0488,49.0587,48.8707,48.9202,251243.0
2020-07-02 15:55:00,49.46,49.59,49.42,49.51,346909.0,48.9202,49.0488,48.8806,48.9696,346909.0
2020-07-06 09:30:00,50.29,50.98,50.22,50.33,343895.0,49.7411,50.4236,49.6719,49.7807,343895.0
2020-07-06 09:35:00,50.38,50.5,49.77,50.2,272385.0,49.8301,49.9488,49.2268,49.6521,272385.0
2020-07-06 09:40:00,50.22,51.14,50.05,51.04,328156.0,49.6719,50.5818,49.5037,50.4829,328156.0
2020-07-06 09:45:00,51.05,51.49,50.91,51.03,253601.0,50.4928,50.928,50.3544,50.4731,253601.0
2020-07-06 09:50:00,51.05,51.49,50.84,50.98,238654.0,50.4928,50.928,50.2851,50.4236,238654.0
2020-07-06 09:55:00,50.98,51.31,50.88,51.02,204076.0,50.4236,50.75,50.3247,50.4632,204076.0
2020-07-06 10:00:00,51.05,51.16,50.61,50.7,232716.0,50.4928,50.6016,50.0576,50.1467,232716.0
2020-07-06 10:05:00,50.69,50.78,50.41,50.62,160047.0,50.1368,50.2258,49.8598,50.0675,160047.0
2020-07-06 10:10:00,50.64,50.79,50.06,50.08,190805.0,50.0873,50.2357,49.5136,49.5334,190805.0
2020-07-06 10:15:00,50.08,50.55,50.06,50.26,175462.0,49.5334,49.9983,49.5136,49.7115,175462.0
2020-07-06 10:20:00,50.27,50.31,49.86,49.87,192958.0,49.7213,49.7609,49.3158,49.3257,192958.0
2020-07-06 10:25:00,49.87,50.1,49.71,49.98,226333.0,49.3257,49.5532,49.1675,49.4345,226333.0
2020-07-06 10:30:00,49.94,49.94,49.55,49.84,158366.0,49.3949,49.3949,49.0092,49.296,158366.0
2020-07-06 10:35:00,49.84,50.15,49.82,50.07,152573.0,49.296,49.6027,49.2763,49.5235,152573.0
2020-07-06 10:40:00,50.06,50.17,49.8,49.83,137853.0,49.5136,49.6224,49.2565,49.2861,137853.0
2020-07-06 10:45:00,49.83,50.16,49.77,49.98,103925.0,49.2861,49.6125,49.2268,49.4345,103925.0
2020-07-06 10:50:00,49.96,50.0,49.82,49.96,95590.0,49.4147,49.4543,49.2763,49.4147,95590.0
2020-07-06 10:55:00,49.95,49.96,49.75,49.94,85493.0,49.4048,49.4147,49.207,49.3949,85493.0
2020-07-06 11:00:00,49.97,50.03,49.69,49.94,135510.0,49.4246,49.484,49.1477,49.3949,135510.0
2020-07-06 11:05:00,49.95,49.95,49.66,49.69,85969.0,49.4048,49.4048,49.118,49.1477,85969.0
2020-07-06 11:10:00,49.69,49.76,49.47,49.58,184273.0,49.1477,49.2169,48.9301,49.0389,184273.0
2020-07-06 11:15:00,49.54,49.56,49.33,49.41,124223.0,48.9993,49.0191,48.7916,48.8707,124223.0
2020-07-06 11:20:00,49.42,49.48,49.01,49.07,159900.0,48.8806,48.94,48.4751,48.5344,159900.0
2020-07-06 11:25:00,49.07,49.22,49.0,49.03,106907.0,48.5344,48.6828,48.4652,48.4949,106907.0
2020-07-06 11:30:00,49.02,49.1,48.86,48.95,143097.0,48.485,48.5641,48.3267,48.4158,143097.0
2020-07-06 11:35:00,48.93,49.16,48.88,48.89,157823.0,48.396,48.6235,48.3465,48.3564,157823.0
2020-07-06 11:40:00,48.89,49.0,48.64,48.77,181635.0,48.3564,48.4652,48.1091,48.2377,181635.0
2020-07-06 11:45:00,48.78,48.95,48.74,48.86,119753.0,48.2476,48.4158,48.208,48.3267,119753.0
2020-07-06 11:50:00,48.85,48.86,48.5,48.52,144955.0,48.3168,48.3267,47.9707,47.9904,144955.0
2020-07-06 11:55:00,48.52,48.57,48.04,48.07,293055.0,47.9904,48.0399,47.5157,47.5454,293055.0
2020-07-06 12:00:00,48.06,48.24,47.89,48.05,362589.0,47.5355,47.7135,47.3673,47.5256,362589.0
2020-07-06 12:05:00,48.05,48.52,47.94,48.38,210815.0,47.5256,47.9904,47.4168,47.852,210815.0
2020-07-06 12:10:00,48.37,48.54,48.27,48.54,128504.0,47.8421,48.0102,47.7432,48.0102,128504.0
2020-07-06 12:15:00,48.55,48.74,48.52,48.72,140743.0,48.0201,48.208,47.9904,48.1883,140743.0
2020-07-06 12:20:00,48.74,49.02,48.72,48.97,204970.0,48.208,48.485,48.1883,48.4355,204970.0
2020-07-06 12:25:00,48.97,49.1,48.87,49.0,128202.0,48.4355,48.5641,48.3366,48.4652,128202.0
2020-07-06 12:30:00,49.0,49.02,48.76,48.86,154996.0,48.4652,48.485,48.2278,48.3267,154996.0
2020-07-06 12:35:00,48.86,48.99,48.84,48.93,103437.0,48.3267,48.4553,48.307,48.396,103437.0
2020-07-06 12:40:00,48.94,48.94,48.79,48.87,56089.0,48.4059,48.4059,48.2575,48.3366,56089.0
2020-07-06 12:45:00,48.9,49.14,48.89,49.04,90540.0,48.3663,48.6037,48.3564,48.5048,90540.0
2020-07-06 12:50:00,49.05,49.08,48.8,48.97,88916.0,48.5147,48.5443,48.2674,48.4355,88916.0
2020-07-06 12:55:00,48.97,49.1,48.91,49.08,48090.0,48.4355,48.5641,48.3762,48.5443,48090.0
2020-07-06 13:00:00,49.08,49.22,49.03,49.14,93430.0,48.5443,48.6828,48.4949,48.6037,93430.0
2020-07-06 13:05:00,49.12,49.14,48.83,48.99,116563.0,48.5839,48.6037,48.2971,48.4553,116563.0
2020-07-06 13:10:00,49.0,49.33,48.98,49.25,134894.0,48.4652,48.7916,48.4454,48.7125,134894.0
2020-07-06 13:15:00,49.24,49.38,49.19,49.33,99238.0,48.7026,48.8411,48.6531,48.7916,99238.0
2020-07-06 13:20:00,49.34,49.46,49.29,49.38,129143.0,48.8015,48.9202,48.752,48.8411,129143.0
2020-07-06 13:25:00,49.39,49.52,49.38,49.46,106317.0,48.8509,48.9795,48.8411,48.9202,106317.0
2020-07-06 13:30:00,49.46,49.5,49.25,49.33,91619.0,48.9202,48.9597,48.7125,48.7916,91619.0
2020-07-06 13:35:00,49.33,49.5,49.31,49.45,77155.0,48.7916,48.9597,48.7718,48.9103,77155.0
2020-07-06 13:40:00,49.45,49.64,49.39,49.45,129019.0,48.9103,49.0982,48.8509,48.9103,129019.0
2020-07-06 13:45:00,49.42,49.67,49.41,49.67,96450.0,48.8806,49.1279,48.8707,49.1279,96450.0
2020-07-06 13:50:00,49.67,49.83,49.64,49.76,105276.0,49.1279,49.2861,49.0982,49.2169,105276.0
2020-07-06 13:55:00,49.78,49.96,49.74,49.84,112014.0,49.2367,49.4147,49.1971,49.296,112014.0
2020-07-06 14:00:00,49.86,49.86,49.72,49.74,109540.0,49.3158,49.3158,49.1773,49.1971,109540.0
2020-07-06 14:05:00,49.74,49.8,49.65,49.79,90198.0,49.1971,49.2565,49.1081,49.2466,90198.0
2020-07-06 14:10:00,49.78,49.9,49.67,49.7,93774.0,49.2367,49.3554,49.1279,49.1576,93774.0
2020-07-06 14:15:00,49.69,49.74,49.35,49.4,117220.0,49.1477,49.1971,48.8114,48.8608,117220.0
2020-07-06 14:20:00,49.4,49.51,49.32,49.42,82685.0,48.8608,48.9696,48.7817,48.8806,82685.0
2020-07-06 14:25:00,49.43,49.61,49.41,49.55,55424.0,48.8905,49.0685,48.8707,49.0092,55424.0
2020-07-06 14:30:00,49.5,49.63,49.39,49.62,61786.0,48.9597,49.0883,48.8509,49.0784,61786.0
2020-07-06 14:35:00,49.61,49.69,49.6,49.6,65124.0,49.0685,49.1477,49.0587,49.0587,65124.0
2020-07-06 14:40:00,49.61,49.62,49.45,49.51,49317.0,49.0685,49.0784,48.9103,48.9696,49317.0
2020-07-06 14:45:00,49.5,49.66,49.48,49.63,61083.0,48.9597,49.118,48.94,49.0883,61083.0
2020-07-06 14:50:00,49.63,49.88,49.54,49.86,68161.0,49.0883,49.3356,48.9993,49.3158,68161.0
2020-07-06 14:55:00,49.86,49.93,49.78,49.84,59876.0,49.3158,49.3851,49.2367,49.296,59876.0
2020-07-06 15:00:00,49.84,50.26,49.81,50.23,217838.0,49.296,49.7115,49.2664,49.6818,217838.0
2020-07-06 15:05:00,50.24,50.42,50.21,50.31,243072.0,49.6917,49.8697,49.662,49.7609,243072.0
2020-07-06 15:10:00,50.3,50.34,50.11,50.14,251046.0,49.751,49.7906,49.5631,49.5928,251046.0
2020-07-06 15:15:00,50.12,50.13,49.92,49.95,173629.0,49.573,49.5829,49.3752,49.4048,173629.0
2020-07-06 15:20:00,49.94,50.08,49.92,49.97,123414.0,49.3949,49.5334,49.3752,49.4246,123414.0
2020-07-06 15:25:00,49.97,50.05,49.87,49.99,89064.0,49.4246,49.5037,49.3257,49.4444,89064.0
2020-07-06 15:30:00,49.98,50.04,49.74,49.85,148093.0,49.4345,49.4939,49.1971,49.3059,148093.0
2020-07-06 15:35:00,49.87,49.94,49.82,49.88,109025.0,49.3257,49.3949,49.2763,49.3356,109025.0
2020-07-06 15:40:00,49.86,50.1,49.84,50.02,116717.0,49.3158,49.5532,49.296,49.4741,116717.0
2020-07-06 15:45:00,49.99,50.16,49.98,50.15,101892.0,49.4444,49.6125,49.4345,49.6027,101892.0
2020-07-06 15:50:00,50.16,50.18,49.9,50.05,163422.0,49.6125,49.6323,49.3554,49.5037,163422.0
2020-07-06 15:55:00,50.04,50.07,49.9,50.0,243141.0,49.4939,49.5235,49.3554,49.4543,243141.0
2020-07-07 09:30:00,48.91,49.54,48.66,49.54,340103.0,48.3762,48.9993,48.1289,48.9993,340103.0
2020-07-07 09:35:00,49.5,49.75,49.09,49.26,215056.0,48.9597,49.207,48.5542,48.7224,215056.0
2020-07-07 09:40:00,49.27,49.48,48.68,48.79,208341.0,48.7323,48.94,48.1487,48.2575,208341.0
2020-07-07 09:45:00,48.76,49.1,48.63,48.63,200549.0,48.2278,48.5641,48.0992,48.0992,200549.0
2020-07-07 09:50:00,48.63,48.7,48.3,48.4,266011.0,48.0992,48.1685,47.7728,47.8718,266011.0
2020-07-07 09:55:00,48.37,48.63,48.12,48.57,214977.0,47.8421,48.0992,47.5948,48.0399,214977.0
2020-07-07 10:00:00,48.58,48.75,48.33,48.58,230289.0,48.0498,48.2179,47.8025,48.0498,230289.0
2020-07-07 10:05:00,48.56,48.65,48.06,48.19,166487.0,48.03,48.119,47.5355,47.664,166487.0
2020-07-07 10:10:00,48.2,49.0,48.2,48.96,200598.0,47.6739,48.4652,47.6739,48.4256,200598.0
2020-07-07 10:15:00,48.97,49.15,48.76,48.86,198114.0,48.4355,48.6136,48.2278,48.3267,198114.0
2020-07-07 10:20:00,48.86,48.87,48.37,48.45,267999.0,48.3267,48.3366,47.8421,47.9212,267999.0
2020-07-07 10:25:00,48.47,48.56,48.26,48.31,121061.0,47.941,48.03,47.7333,47.7827,121061.0
2020-07-07 10:30:00,48.34,48.37,48.12,48.25,172450.0,47.8124,47.8421,47.5948,47.7234,172450.0
2020-07-07 10:35:00,48.25,48.29,48.02,48.14,148889.0,47.7234,47.763,47.4959,47.6146,148889.0
2020-07-07 10:40:00,48.13,48.23,47.93,48.15,198184.0,47.6047,47.7036,47.4069,47.6245,198184.0
2020-07-07 10:45:00,48.13,48.41,48.08,48.41,116430.0,47.6047,47.8816,47.5552,47.8816,116430.0
2020-07-07 10:50:00,48.4,48.74,48.38,48.6,191059.0,47.8718,48.208,47.852,48.0696,191059.0
2020-07-07 10:55:00,48.6,48.66,48.45,48.65,99859.0,48.0696,48.1289,47.9212,48.119,99859.0
2020-07-07 11:00:00,48.65,48.71,48.31,48.36,128634.0,48.119,48.1784,47.7827,47.8322,128634.0
2020-07-07 11:05:00,48.35,48.75,48.35,48.72,109789.0,47.8223,48.2179,47.8223,48.1883,109789.0
2020-07-07 11:10:00,48.75,49.02,48.71,48.83,220864.0,48.2179,48.485,48.1784,48.2971,220864.0
2020-07-07 11:15:00,48.84,48.98,48.82,48.95,85999.0,48.307,48.4454,48.2872,48.4158,85999.0
2020-07-07 11:20:00,48.95,48.99,48.81,48.92,115299.0,48.4158,48.4553,48.2773,48.3861,115299.0
2020-07-07 11:25:00,48.91,49.02,48.66,48.72,110441.0,48.3762,48.485,48.1289,48.1883,110441.0
2020-07-07 11:30:00,48.73,48.76,48.53,48.56,61378.0,48.1982,48.2278,48.0003,48.03,61378.0
2020-07-07 11:35:00,48.56,48.78,48.53,48.65,54189.0,48.03,48.2476,48.0003,48.119,54189.0
2020-07-07 11:40:00,48.64,48.64,48.4,48.43,93338.0,48.1091,48.1091,47.8718,47.9014,93338.0
2020-07-07 11:45:00,48.43,48.5,48.4,48.49,68035.0,47.9014,47.9707,47.8718,47.9608,68035.0
2020-07-07 11:50:00,48.49,48.68,48.4,48.59,63831.0,47.9608,48.1487,47.8718,48.0597,63831.0
2020-07-07 11:55:00,48.57,48.61,48.46,48.52,52408.0,48.0399,48.0795,47.9311,47.9904,52408.0
2020-07-07 12:00:00,48.53,48.65,48.43,48.44,42501.0,48.0003,48.119,47.9014,47.9113,42501.0
2020-07-07 12:05:00,48.47,48.87,48.47,48.84,56856.0,47.941,48.3366,47.941,48.307,56856.0
2020-07-07 12:10:00,48.82,48.83,48.58,48.61,68244.0,48.2872,48.2971,48.0498,48.0795,68244.0
2020-07-07 12:15:00,48.6,48.69,48.57,48.67,22233.0,48.0696,48.1586,48.0399,48.1388,22233.0
2020-07-07 12:20:00,48.66,48.72,48.49,48.52,52461.0,48.1289,48.1883,47.9608,47.9904,52461.0
2020-07-07 12:25:00,48.51,48.79,48.49,48.74,46456.0,47.9806,48.2575,47.9608,48.208,46456.0
2020-07-07 12:30:00,48.76,48.89,48.68,48.83,51800.0,48.2278,48.3564,48.1487,48.2971,51800.0
2020-07-07 12:35:00,48.82,48.82,48.65,48.65,33053.0,48.2872,48.2872,48.119,48.119,33053.0
2020-07-07 12:40:00,48.64,48.71,48.55,48.66,46042.0,48.1091,48.1784,48.0201,48.1289,46042.0
2020-07-07 12:45:00,48.66,48.74,48.58,48.69,56256.0,48.1289,48.208,48.0498,48.1586,56256.0
2020-07-07 12:50:00,48.68,48.69,48.4,48.45,76582.0,48.1487,48.1586,47.8718,47.9212,76582.0
2020-07-07 12:55:00,48.45,48.56,48.44,48.52,42856.0,47.9212,48.03,47.9113,47.9904,42856.0
2020-07-07 13:00:00,48.5,48.74,48.44,48.66,81319.0,47.9707,48.208,47.9113,48.1289,81319.0
2020-07-07 13:05:00,48.66,48.76,48.58,48.62,54944.0,48.1289,48.2278,48.0498,48.0894,54944.0
2020-07-07 13:10:00,48.63,48.7,48.57,48.64,39534.0,48.0992,48.1685,48.0399,48.1091,39534.0
2020-07-07 13:15:00,48.62,48.65,48.53,48.57,78081.0,48.0894,48.119,48.0003,48.0399,78081.0
2020-07-07 13:20:00,48.57,48.62,48.51,48.55,29034.0,48.0399,48.0894,47.9806,48.0201,29034.0
2020-07-07 13:25:00,48.55,48.6,48.48,48.58,52778.0,48.0201,48.0696,47.9509,48.0498,52778.0
2020-07-07 13:30:00,48.55,48.58,48.46,48.55,37988.0,48.0201,48.0498,47.9311,48.0201,37988.0
2020-07-07 13:35:00,48.53,48.63,48.51,48.61,45263.0,48.0003,48.0992,47.9806,48.0795,45263.0
2020-07-07 13:40:00,48.63,48.77,48.59,48.63,57319.0,48.0992,48.2377,48.0597,48.0992,57319.0
2020-07-07 13:45:00,48.64,48.72,48.59,48.72,48592.0,48.1091,48.1883,48.0597,48.1883,48592.0
2020-07-07 13:50:00,48.73,48.79,48.66,48.73,68238.0,48.1982,48.2575,48.1289,48.1982,68238.0
2020-07-07 13:55:00,48.72,48.81,48.67,48.74,39717.0,48.1883,48.2773,48.1388,48.208,39717.0
2020-07-07 14:00:00,48.72,48.76,48.48,48.49,50709.0,48.1883,48.2278,47.9509,47.9608,50709.0
2020-07-07 14:05:00,48.49,48.64,48.46,48.54,46986.0,47.9608,48.1091,47.9311,48.0102,46986.0
2020-07-07 14:10:00,48.52,48.68,48.49,48.68,48760.0,47.9904,48.1487,47.9608,48.1487,48760.0
2020-07-07 14:15:00,48.66,48.66,48.52,48.55,53624.0,48.1289,48.1289,47.9904,48.0201,53624.0
2020-07-07 14:20:00,48.56,48.59,48.38,48.38,50165.0,48.03,48.0597,47.852,47.852,50165.0
2020-07-07 14:25:00,48.4,48.41,48.24,48.28,43453.0,47.8718,47.8816,47.7135,47.7531,43453.0
2020-07-07 14:30:00,48.27,48.27,48.12,48.22,81799.0,47.7432,47.7432,47.5948,47.6937,81799.0
2020-07-07 14:35:00,48.2,48.23,48.0,48.02,110612.0,47.6739,47.7036,47.4761,47.4959,110612.0
2020-07-07 14:40:00,48.03,48.15,47.94,47.95,163479.0,47.5058,47.6245,47.4168,47.4267,163479.0
2020-07-07 14:45:00,47.96,48.08,47.8,47.84,143896.0,47.4366,47.5552,47.2783,47.3179,143896.0
2020-07-07 14:50:00,47.86,47.94,47.79,47.85,166459.0,47.3376,47.4168,47.2684,47.3278,166459.0
2020-07-07 14:55:00,47.83,48.07,47.76,48.01,112656.0,47.308,47.5454,47.2387,47.486,112656.0
2020-07-07 15:00:00,48.03,48.06,47.92,47.99,70277.0,47.5058,47.5355,47.397,47.4662,70277.0
2020-07-07 15:05:00,48.0,48.14,47.96,47.99,61310.0,47.4761,47.6146,47.4366,47.4662,61310.0
2020-07-07 15:10:00,47.98,48.0,47.82,47.84,94957.0,47.4563,47.4761,47.2981,47.3179,94957.0
2020-07-07 15:15:00,47.84,47.97,47.76,47.77,103568.0,47.3179,47.4464,47.2387,47.2486,103568.0
2020-07-07 15:20:00,47.76,47.97,47.66,47.96,110918.0,47.2387,47.4464,47.1398,47.4366,110918.0
2020-07-07 15:25:00,47.95,48.0,47.81,47.94,112922.0,47.4267,47.4761,47.2882,47.4168,112922.0
2020-07-07 15:30:00,47.95,47.97,47.78,47.9,75438.0,47.4267,47.4464,47.2585,47.3772,75438.0
2020-07-07 15:35:00,47.88,47.92,47.73,47.8,109934.0,47.3574,47.397,47.2091,47.2783,109934.0
2020-07-07 15:40:00,47.8,47.87,47.66,47.69,118116.0,47.2783,47.3475,47.1398,47.1695,118116.0
2020-07-07 15:45:00,47.68,47.71,47.55,47.71,233863.0,47.1596,47.1893,47.031,47.1893,233863.0
2020-07-07 15:50:00,47.7,47.7,47.42,47.56,208693.0,47.1794,47.1794,46.9025,47.0409,208693.0
2020-07-07 15:55:00,47.57,47.74,47.54,47.55,219650.0,47.0508,47.219,47.0211,47.031,219650.0
2020-07-08 09:30:00,46.97,47.48,46.51,47.43,333605.0,46.4574,46.9618,46.0024,46.9123,333605.0
2020-07-08 09:35:00,47.35,47.59,46.92,47.47,181084.0,46.8332,47.0706,46.4079,46.9519,181084.0
2020-07-08 09:40:00,47.48,47.67,47.26,47.55,112158.0,46.9618,47.1497,46.7442,47.031,112158.0
2020-07-08 09:45:00,47.53,47.95,47.49,47.95,204283.0,47.0112,47.4267,46.9717,47.4267,204283.0
2020-07-08 09:50:00,47.96,48.54,47.82,48.51,288585.0,47.4366,48.0102,47.2981,47.9806,288585.0
2020-07-08 09:55:00,48.51,48.83,48.35,48.5,287938.0,47.9806,48.2971,47.8223,47.9707,287938.0
2020-07-08 10:00:00,48.52,48.75,48.31,48.57,197496.0,47.9904,48.2179,47.7827,48.0399,197496.0
2020-07-08 10:05:00,48.57,48.86,48.41,48.64,149622.0,48.0399,48.3267,47.8816,48.1091,149622.0
2020-07-08 10:10:00,48.65,48.73,48.17,48.2,144450.0,48.119,48.1982,47.6443,47.6739,144450.0
2020-07-08 10:15:00,48.2,48.3,48.02,48.1,161499.0,47.6739,47.7728,47.4959,47.575,161499.0
2020-07-08 10:20:00,48.1,48.2,47.95,47.95,136876.0,47.575,47.6739,47.4267,47.4267,136876.0
2020-07-08 10:25:00,47.95,48.01,47.63,47.81,248624.0,47.4267,47.486,47.1102,47.2882,248624.0
2020-07-08 10:30:00,47.76,48.11,47.76,47.88,110453.0,47.2387,47.5849,47.2387,47.3574,110453.0
2020-07-08 10:35:00,47.89,48.16,47.82,48.01,99996.0,47.3673,47.6344,47.2981,47.486,99996.0
2020-07-08 10:40:00,48.05,48.17,47.9,48.01,165981.0,47.5256,47.6443,47.3772,47.486,165981.0
2020-07-08 10:45:00,47.98,48.03,47.78,47.79,149470.0,47.4563,47.5058,47.2585,47.2684,149470.0
2020-07-08 10:50:00,47.79,47.9,47.7,47.76,143338.0,47.2684,47.3772,47.1794,47.2387,143338.0
2020-07-08 10:55:00,47.79,47.99,47.78,47.96,81016.0,47.2684,47.4662,47.2585,47.4366,81016.0
2020-07-08 11:00:00,47.98,48.04,47.62,47.68,157190.0,47.4563,47.5157,47.1003,47.1596,157190.0
2020-07-08 11:05:00,47.68,47.83,47.55,47.71,141611.0,47.1596,47.308,47.031,47.1893,141611.0
2020-07-08 11:10:00,47.74,47.8,47.52,47.65,99924.0,47.219,47.2783,47.0014,47.1299,99924.0
2020-07-08 11:15:00,47.67,47.67,47.3,47.36,113313.0,47.1497,47.1497,46.7838,46.8431,113313.0
2020-07-08 11:20:00,47.34,47.46,47.17,47.39,114480.0,46.8233,46.942,46.6552,46.8728,114480.0
2020-07-08 11:25:00,47.41,47.45,47.23,47.36,85279.0,46.8926,46.9321,46.7145,46.8431,85279.0
2020-07-08 11:30:00,47.37,47.69,47.37,47.6,85083.0,46.853,47.1695,46.853,47.0805,85083.0
2020-07-08 11:35:00,47.6,47.63,47.29,47.45,56049.0,47.0805,47.1102,46.7739,46.9321,56049.0
2020-07-08 11:40:00,47.47,47.54,47.29,47.49,57618.0,46.9519,47.0211,46.7739,46.9717,57618.0
2020-07-08 11:45:00,47.49,47.65,47.32,47.44,41431.0,46.9717,47.1299,46.8035,46.9222,41431.0
2020-07-08 11:50:00,47.42,47.72,47.38,47.69,55804.0,46.9025,47.1992,46.8629,47.1695,55804.0
2020-07-08 11:55:00,47.64,47.71,47.57,47.62,70956.0,47.12,47.1893,47.0508,47.1003,70956.0
2020-07-08 12:00:00,47.64,47.68,47.45,47.52,49234.0,47.12,47.1596,46.9321,47.0014,49234.0
2020-07-08 12:05:00,47.55,47.63,47.52,47.61,30627.0,47.031,47.1102,47.0014,47.0904,30627.0
2020-07-08 12:10:00,47.61,47.77,47.6,47.68,65065.0,47.0904,47.2486,47.0805,47.1596,65065.0
2020-07-08 12:15:00,47.7,47.94,47.64,47.9,71649.0,47.1794,47.4168,47.12,47.3772,71649.0
2020-07-08 12:20:00,47.89,47.95,47.73,47.77,79446.0,47.3673,47.4267,47.2091,47.2486,79446.0
2020-07-08 12:25:00,47.81,47.9,47.77,47.83,29409.0,47.2882,47.3772,47.2486,47.308,29409.0
2020-07-08 12:30:00,47.84,47.9,47.76,47.81,48782.0,47.3179,47.3772,47.2387,47.2882,48782.0
2020-07-08 12:35:00,47.8,47.93,47.76,47.89,44524.0,47.2783,47.4069,47.2387,47.3673,44524.0
2020-07-08 12:40:00,47.92,47.99,47.86,47.98,66604.0,47.397,47.4662,47.3376,47.4563,66604.0
2020-07-08 12:45:00,47.98,48.15,47.96,48.05,115989.0,47.4563,47.6245,47.4366,47.5256,115989.0
2020-07-08 12:50:00,48.05,48.09,47.92,47.98,71055.0,47.5256,47.5651,47.397,47.4563,71055.0
2020-07-08 12:55:00,47.98,48.14,47.97,48.1,73551.0,47.4563,47.6146,47.4464,47.575,73551.0
2020-07-08 13:00:00,48.11,48.11,47.93,47.95,38815.0,47.5849,47.5849,47.4069,47.4267,38815.0
2020-07-08 13:05:00,47.96,47.97,47.87,47.93,34555.0,47.4366,47.4464,47.3475,47.4069,34555.0
2020-07-08 13:10:00,47.93,47.93,47.77,47.84,87786.0,47.4069,47.4069,47.2486,47.3179,87786.0
2020-07-08 13:15:00,47.84,47.87,47.76,47.77,56278.0,47.3179,47.3475,47.2387,47.2486,56278.0
2020-07-08 13:20:00,47.78,47.85,47.73,47.74,48108.0,47.2585,47.3278,47.2091,47.219,48108.0
2020-07-08 13:25:00,47.72,47.98,47.69,47.95,63330.0,47.1992,47.4563,47.1695,47.4267,63330.0
2020-07-08 13:30:00,47.96,48.2,47.94,48.14,102554.0,47.4366,47.6739,47.4168,47.6146,102554.0
2020-07-08 13:35:00,48.14,48.3,48.07,48.3,57375.0,47.6146,47.7728,47.5454,47.7728,57375.0
2020-07-08 13:40:00,48.29,48.35,48.25,48.28,53396.0,47.763,47.8223,47.7234,47.7531,53396.0
2020-07-08 13:45:00,48.28,48.3,48.15,48.27,61313.0,47.7531,47.7728,47.6245,47.7432,61313.0
2020-07-08 13:50:00,48.29,48.74,48.27,48.73,195320.0,47.763,48.208,47.7432,48.1982,195320.0
2020-07-08 13:55:00,48.73,49.07,48.72,48.99,312179.0,48.1982,48.5344,48.1883,48.4553,312179.0
2020-07-08 14:00:00,48.96,49.17,48.77,48.83,199472.0,48.4256,48.6334,48.2377,48.2971,199472.0
2020-07-08 14:05:00,48.84,49.16,48.84,49.14,136445.0,48.307,48.6235,48.307,48.6037,136445.0
2020-07-08 14:10:00,49.15,49.36,49.14,49.26,178987.0,48.6136,48.8213,48.6037,48.7224,178987.0
2020-07-08 14:15:00,49.23,49.63,49.2,49.55,154198.0,48.6927,49.0883,48.663,49.0092,154198.0
2020-07-08 14:20:00,49.55,49.94,49.55,49.73,311021.0,49.0092,49.3949,49.0092,49.1872,311021.0
2020-07-08 14:25:00,49.75,49.88,49.61,49.83,196550.0,49.207,49.3356,49.0685,49.2861,196550.0
2020-07-08 14:30:00,49.83,49.83,49.46,49.49,158164.0,49.2861,49.2861,48.9202,48.9499,158164.0
2020-07-08 14:35:00,49.48,49.51,49.33,49.37,148926.0,48.94,48.9696,48.7916,48.8312,148926.0
2020-07-08 14:40:00,49.39,49.46,49.25,49.3,100339.0,48.8509,48.9202,48.7125,48.7619,100339.0
2020-07-08 14:45:00,49.32,49.49,49.29,49.46,97755.0,48.7817,48.9499,48.752,48.9202,97755.0
2020-07-08 14:50:00,49.46,49.51,49.16,49.21,183685.0,48.9202,48.9696,48.6235,48.6729,183685.0
2020-07-08 14:55:00,49.22,49.46,49.21,49.41,84659.0,48.6828,48.9202,48.6729,48.8707,84659.0
2020-07-08 15:00:00,49.44,49.62,49.4,49.61,114772.0,48.9004,49.0784,48.8608,49.0685,114772.0
2020-07-08 15:05:00,49.6,49.75,49.56,49.69,107655.0,49.0587,49.207,49.0191,49.1477,107655.0
2020-07-08 15:10:00,49.7,49.99,49.7,49.98,170309.0,49.1576,49.4444,49.1576,49.4345,170309.0
2020-07-08 15:15:00,49.97,50.06,49.83,49.95,206706.0,49.4246,49.5136,49.2861,49.4048,206706.0
2020-07-08 15:20:00,49.96,50.36,49.95,50.33,235034.0,49.4147,49.8104,49.4048,49.7807,235034.0
2020-07-08 15:25:00,50.34,50.43,50.02,50.06,294668.0,49.7906,49.8796,49.4741,49.5136,294668.0
2020-07-08 15:30:00,50.01,50.18,49.86,49.88,165651.0,49.4642,49.6323,49.3158,49.3356,165651.0
2020-07-08 15:35:00,49.87,50.2,49.86,49.92,274195.0,49.3257,49.6521,49.3158,49.3752,274195.0
2020-07-08 15:40:00,49.93,50.04,49.7,49.81,145917.0,49.3851,49.4939,49.1576,49.2664,145917.0
2020-07-08 15:45:00,49.8,50.03,49.78,49.92,154328.0,49.2565,49.484,49.2367,49.3752,154328.0
2020-07-08 15:50:00,49.9,50.05,49.87,50.05,138491.0,49.3554,49.5037,49.3257,49.5037,138491.0
2020-07-08 15:55:00,50.04,50.08,49.95,50.08,291679.0,49.4939,49.5334,49.4048,49.5334,291679.0
2020-07-09 09:30:00,50.92,51.1,49.94,49.99,365705.0,50.3643,50.5423,49.3949,49.4444,365705.0
2020-07-09 09:35:00,50.01,50.15,49.26,49.48,316420.0,49.4642,49.6027,48.7224,48.94,316420.0
2020-07-09 09:40:00,49.51,49.76,48.92,49.13,260837.0,48.9696,49.2169,48.3861,48.5938,260837.0
2020-07-09 09:45:00,49.11,49.17,48.65,48.85,194329.0,48.574,48.6334,48.119,48.3168,194329.0
2020-07-09 09:50:00,48.84,48.96,48.37,48.71,283608.0,48.307,48.4256,47.8421,48.1784,283608.0
2020-07-09 09:55:00,48.74,48.78,48.15,48.44,243261.0,48.208,48.2476,47.6245,47.9113,243261.0
2020-07-09 10:00:00,48.47,48.99,48.39,48.57,284467.0,47.941,48.4553,47.8619,48.0399,284467.0
2020-07-09 10:05:00,48.57,48.7,48.31,48.36,171880.0,48.0399,48.1685,47.7827,47.8322,171880.0
2020-07-09 10:10:00,48.31,48.35,47.82,48.08,293627.0,47.7827,47.8223,47.2981,47.5552,293627.0
2020-07-09 10:15:00,48.03,48.14,47.76,47.88,290038.0,47.5058,47.6146,47.2387,47.3574,290038.0
2020-07-09 10:20:00,47.91,48.08,47.68,47.84,219885.0,47.3871,47.5552,47.1596,47.3179,219885.0
2020-07-09 10:25:00,47.84,48.24,47.79,48.19,223921.0,47.3179,47.7135,47.2684,47.664,223921.0
2020-07-09 10:30:00,48.13,48.13,47.78,47.84,159488.0,47.6047,47.6047,47.2585,47.3179,159488.0
2020-07-09 10:35:00,47.82,47.88,47.4,47.51,290747.0,47.2981,47.3574,46.8827,46.9915,290747.0
2020-07-09 10:40:00,47.51,47.54,47.2,47.27,212155.0,46.9915,47.0211,46.6849,46.7541,212155.0
2020-07-09 10:45:00,47.28,47.57,47.18,47.26,250376.0,46.764,47.0508,46.6651,46.7442,250376.0
2020-07-09 10:50:00,47.25,47.45,47.11,47.34,228524.0,46.7343,46.9321,46.5958,46.8233,228524.0
2020-07-09 10:55:00,47.35,47.39,47.0,47.13,202825.0,46.8332,46.8728,46.487,46.6156,202825.0
2020-07-09 11:00:00,47.15,47.18,46.65,46.68,256307.0,46.6354,46.6651,46.1409,46.1705,256307.0
2020-07-09 11:05:00,46.68,47.25,46.6,47.22,253341.0,46.1705,46.7343,46.0914,46.7046,253341.0
2020-07-09 11:10:00,47.2,47.42,46.93,47.1,268897.0,46.6849,46.9025,46.4178,46.5859,268897.0
2020-07-09 11:15:00,47.09,47.18,46.55,46.6,184460.0,46.5761,46.6651,46.0419,46.0914,184460.0
2020-07-09 11:20:00,46.58,46.97,46.54,46.91,187906.0,46.0716,46.4574,46.0321,46.398,187906.0
2020-07-09 11:25:00,46.92,47.56,46.78,47.56,198855.0,46.4079,47.0409,46.2694,47.0409,198855.0
2020-07-09 11:30:00,47.52,47.61,47.33,47.46,181739.0,47.0014,47.0904,46.8134,46.942,181739.0
2020-07-09 11:35:00,47.43,47.64,47.39,47.59,129569.0,46.9123,47.12,46.8728,47.0706,129569.0
2020-07-09 11:40:00,47.63,47.63,47.22,47.47,128809.0,47.1102,47.1102,46.7046,46.9519,128809.0
2020-07-09 11:45:00,47.45,47.73,47.44,47.66,81951.0,46.9321,47.2091,46.9222,47.1398,81951.0
2020-07-09 11:50:00,47.68,47.85,47.51,47.74,87283.0,47.1596,47.3278,46.9915,47.219,87283.0
2020-07-09 11:55:00,47.71,47.94,47.64,47.86,104649.0,47.1893,47.4168,47.12,47.3376,104649.0
2020-07-09 12:00:00,47.86,48.27,47.83,48.12,179132.0,47.3376,47.7432,47.308,47.5948,179132.0
2020-07-09 12:05:00,48.1,48.2,47.91,47.95,133424.0,47.575,47.6739,47.3871,47.4267,133424.0
2020-07-09 12:10:00,47.96,48.05,47.68,47.74,168850.0,47.4366,47.5256,47.1596,47.219,168850.0
2020-07-09 12:15:00,47.76,47.83,47.53,47.59,118185.0,47.2387,47.308,47.0112,47.0706,118185.0
2020-07-09 12:20:00,47.58,47.73,47.43,47.58,152609.0,47.0607,47.2091,46.9123,47.0607,152609.0
2020-07-09 12:25:00,47.58,47.63,47.37,47.55,151185.0,47.0607,47.1102,46.853,47.031,151185.0
2020-07-09 12:30:00,47.51,47.62,47.31,47.39,87377.0,46.9915,47.1003,46.7937,46.8728,87377.0
2020-07-09 12:35:00,47.35,47.5,47.22,47.26,115814.0,46.8332,46.9816,46.7046,46.7442,115814.0
2020-07-09 12:40:00,47.24,47.43,47.17,47.28,123684.0,46.7244,46.9123,46.6552,46.764,123684.0
2020-07-09 12:45:00,47.29,47.63,47.27,47.5,95319.0,46.7739,47.1102,46.7541,46.9816,95319.0
2020-07-09 12:50:00,47.43,47.66,47.37,47.66,62245.0,46.9123,47.1398,46.853,47.1398,62245.0
2020-07-09 12:55:00,47.65,47.71,47.47,47.64,52644.0,47.1299,47.1893,46.9519,47.12,52644.0
2020-07-09 13:00:00,47.63,47.81,47.55,47.75,87394.0,47.1102,47.2882,47.031,47.2288,87394.0
2020-07-09 13:05:00,47.73,47.92,47.7,47.89,71822.0,47.2091,47.397,47.1794,47.3673,71822.0
2020-07-09 13:10:00,47.92,47.93,47.73,47.81,111440.0,47.397,47.4069,47.2091,47.2882,111440.0
2020-07-09 13:15:00,47.82,47.94,47.81,47.83,74998.0,47.2981,47.4168,47.2882,47.308,74998.0
2020-07-09 13:20:00,47.84,47.86,47.65,47.72,113203.0,47.3179,47.3376,47.1299,47.1992,113203.0
2020-07-09 13:25:00,47.72,47.84,47.67,47.79,58284.0,47.1992,47.3179,47.1497,47.2684,58284.0
2020-07-09 13:30:00,47.8,47.85,47.53,47.56,88064.0,47.2783,47.3278,47.0112,47.0409,88064.0
2020-07-09 13:35:00,47.53,47.71,47.51,47.65,59798.0,47.0112,47.1893,46.9915,47.1299,59798.0
2020-07-09 13:40:00,47.65,47.84,47.59,47.66,51464.0,47.1299,47.3179,47.0706,47.1398,51464.0
2020-07-09 13:45:00,47.65,47.82,47.61,47.73,79112.0,47.1299,47.2981,47.0904,47.2091,79112.0
2020-07-09 13:50:00,47.73,47.85,47.72,47.77,56045.0,47.2091,47.3278,47.1992,47.2486,56045.0
2020-07-09 13:55:00,47.79,47.82,47.6,47.62,99114.0,47.2684,47.2981,47.0805,47.1003,99114.0
2020-07-09 14:00:00,47.61,47.81,47.56,47.79,55625.0,47.0904,47.2882,47.0409,47.2684,55625.0
2020-07-09 14:05:00,47.8,47.92,47.72,47.85,63555.0,47.2783,47.397,47.1992,47.3278,63555.0
2020-07-09 14:10:00,47.84,47.92,47.8,47.88,50935.0,47.3179,47.397,47.2783,47.3574,50935.0
2020-07-09 14:15:00,47.87,48.13,47.87,48.03,103333.0,47.3475,47.6047,47.3475,47.5058,103333.0
2020-07-09 14:20:00,48.04,48.04,47.71,47.79,75521.0,47.5157,47.5157,47.1893,47.2684,75521.0
2020-07-09 14:25:00,47.78,47.79,47.68,47.69,102404.0,47.2585,47.2684,47.1596,47.1695,102404.0
2020-07-09 14:30:00,47.7,47.7,47.51,47.53,93274.0,47.1794,47.1794,46.9915,47.0112,93274.0
2020-07-09 14:35:00,47.51,47.62,47.45,47.51,63248.0,46.9915,47.1003,46.9321,46.9915,63248.0
2020-07-09 14:40:00,47.49,47.62,47.37,47.42,81678.0,46.9717,47.1003,46.853,46.9025,81678.0
2020-07-09 14:45:00,47.41,47.58,47.4,47.49,54154.0,46.8926,47.0607,46.8827,46.9717,54154.0
2020-07-09 14:50:00,47.51,47.53,47.43,47.48,55246.0,46.9915,47.0112,46.9123,46.9618,55246.0
2020-07-09 14:55:00,47.49,47.64,47.49,47.54,86665.0,46.9717,47.12,46.9717,47.0211,86665.0
2020-07-09 15:00:00,47.54,47.69,47.52,47.58,72534.0,47.0211,47.1695,47.0014,47.0607,72534.0
2020-07-09 15:05:00,47.59,47.63,47.43,47.43,85973.0,47.0706,47.1102,46.9123,46.9123,85973.0
2020-07-09 15:10:00,47.45,47.53,47.41,47.52,115757.0,46.9321,47.0112,46.8926,47.0014,115757.0
2020-07-09 15:15:00,47.54,47.63,47.41,47.41,110437.0,47.0211,47.1102,46.8926,46.8926,110437.0
2020-07-09 15:20:00,47.43,47.44,47.23,47.29,140902.0,46.9123,46.9222,46.7145,46.7739,140902.0
2020-07-09 15:25:00,47.29,47.34,47.08,47.08,135157.0,46.7739,46.8233,46.5662,46.5662,135157.0
2020-07-09 15:30:00,47.08,47.24,46.98,47.16,233533.0,46.5662,46.7244,46.4673,46.6453,233533.0
2020-07-09 15:35:00,47.18,47.25,47.07,47.23,136679.0,46.6651,46.7343,46.5563,46.7145,136679.0
2020-07-09 15:40:00,47.24,47.25,47.09,47.22,104264.0,46.7244,46.7343,46.5761,46.7046,104264.0
2020-07-09 15:45:00,47.23,47.46,47.15,47.34,234012.0,46.7145,46.942,46.6354,46.8233,234012.0
2020-07-09 15:50:00,47.32,47.32,47.01,47.09,415939.0,46.8035,46.8035,46.4969,46.5761,415939.0
2020-07-09 15:55:00,47.1,47.15,47.02,47.11,277096.0,46.5859,46.6354,46.5068,46.5958,277096.0
2020-07-10 09:30:00,47.03,47.09,46.35,46.36,298930.0,46.5167,46.5761,45.8441,45.854,298930.0
2020-07-10 09:35:00,46.35,48.16,46.13,47.98,421767.0,45.8441,47.6344,45.6265,47.4563,421767.0
2020-07-10 09:40:00,47.96,49.21,47.82,49.05,573048.0,47.4366,48.6729,47.2981,48.5147,573048.0
2020-07-10 09:45:00,49.08,49.96,48.94,49.35,892567.0,48.5443,49.4147,48.4059,48.8114,892567.0
2020-07-10 09:50:00,49.35,49.43,48.77,49.04,597993.0,48.8114,48.8905,48.2377,48.5048,597993.0
2020-07-10 09:55:00,49.0,49.64,48.71,49.54,431159.0,48.4652,49.0982,48.1784,48.9993,431159.0
2020-07-10 10:00:00,49.52,49.52,48.91,49.0,315280.0,48.9795,48.9795,48.3762,48.4652,315280.0
2020-07-10 10:05:00,49.0,49.44,48.77,48.95,249736.0,48.4652,48.9004,48.2377,48.4158,249736.0
2020-07-10 10:10:00,48.91,49.18,48.56,48.83,241151.0,48.3762,48.6432,48.03,48.2971,241151.0
2020-07-10 10:15:00,48.87,49.05,48.43,48.43,259550.0,48.3366,48.5147,47.9014,47.9014,259550.0
2020-07-10 10:20:00,48.43,48.59,48.06,48.18,185418.0,47.9014,48.0597,47.5355,47.6542,185418.0
2020-07-10 10:25:00,48.21,48.68,48.11,48.43,235802.0,47.6838,48.1487,47.5849,47.9014,235802.0
2020-07-10 10:30:00,48.4,48.85,48.26,48.73,231502.0,47.8718,48.3168,47.7333,48.1982,231502.0
2020-07-10 10:35:00,48.75,49.18,48.75,48.84,207411.0,48.2179,48.6432,48.2179,48.307,207411.0
2020-07-10 10:40:00,48.88,49.63,48.81,49.57,310872.0,48.3465,49.0883,48.2773,49.029,310872.0
2020-07-10 10:45:00,49.58,49.88,49.39,49.86,481249.0,49.0389,49.3356,48.8509,49.3158,481249.0
2020-07-10 10:50:00,49.85,50.36,49.84,50.28,655799.0,49.3059,49.8104,49.296,49.7312,655799.0
2020-07-10 10:55:00,50.3,50.44,50.06,50.21,401019.0,49.751,49.8895,49.5136,49.662,401019.0
2020-07-10 11:00:00,50.18,50.26,49.82,49.9,333009.0,49.6323,49.7115,49.2763,49.3554,333009.0
2020-07-10 11:05:00,49.91,50.41,49.9,50.41,227927.0,49.3653,49.8598,49.3554,49.8598,227927.0
2020-07-10 11:10:00,50.42,50.88,50.41,50.69,583122.0,49.8697,50.3247,49.8598,50.1368,583122.0
2020-07-10 11:15:00,50.69,50.98,50.41,50.45,405384.0,50.1368,50.4236,49.8598,49.8994,405384.0
2020-07-10 11:20:00,50.46,50.57,50.11,50.16,336043.0,49.9093,50.0181,49.5631,49.6125,336043.0
2020-07-10 11:25:00,50.17,50.6,50.11,50.46,218106.0,49.6224,50.0477,49.5631,49.9093,218106.0
2020-07-10 11:30:00,50.47,50.47,50.1,50.24,133881.0,49.9192,49.9192,49.5532,49.6917,133881.0
2020-07-10 11:35:00,50.24,50.41,49.94,50.05,194101.0,49.6917,49.8598,49.3949,49.5037,194101.0
2020-07-10 11:40:00,50.06,50.41,50.06,50.28,239528.0,49.5136,49.8598,49.5136,49.7312,239528.0
2020-07-10 11:45:00,50.25,50.3,49.86,50.01,146904.0,49.7016,49.751,49.3158,49.4642,146904.0
2020-07-10 11:50:00,50.03,50.27,49.91,50.25,139082.0,49.484,49.7213,49.3653,49.7016,139082.0
2020-07-10 11:55:00,50.24,50.49,50.16,50.44,196478.0,49.6917,49.9389,49.6125,49.8895,196478.0
2020-07-10 12:00:00,50.44,50.56,50.32,50.46,212065.0,49.8895,50.0082,49.7708,49.9093,212065.0
2020-07-10 12:05:00,50.46,50.64,50.43,50.6,267685.0,49.9093,50.0873,49.8796,50.0477,267685.0
2020-07-10 12:10:00,50.61,50.82,50.55,50.77,179336.0,50.0576,50.2653,49.9983,50.2159,179336.0
2020-07-10 12:15:00,50.78,50.78,50.32,50.45,208773.0,50.2258,50.2258,49.7708,49.8994,208773.0
2020-07-10 12:20:00,50.44,50.62,50.38,50.61,167522.0,49.8895,50.0675,49.8301,50.0576,167522.0
2020-07-10 12:25:00,50.6,50.61,50.22,50.26,166549.0,50.0477,50.0576,49.6719,49.7115,166549.0
2020-07-10 12:30:00,50.28,50.31,50.04,50.13,125325.0,49.7312,49.7609,49.4939,49.5829,125325.0
2020-07-10 12:35:00,50.11,50.3,50.11,50.15,91783.0,49.5631,49.751,49.5631,49.6027,91783.0
2020-07-10 12:40:00,50.16,50.35,50.03,50.31,114572.0,49.6125,49.8005,49.484,49.7609,114572.0
2020-07-10 12:45:00,50.29,50.44,50.23,50.35,85544.0,49.7411,49.8895,49.6818,49.8005,85544.0
2020-07-10 12:50:00,50.35,50.51,50.33,50.37,95235.0,49.8005,49.9587,49.7807,49.8203,95235.0
2020-07-10 12:55:00,50.41,50.55,50.41,50.46,119202.0,49.8598,49.9983,49.8598,49.9093,119202.0
2020-07-10 13:00:00,50.46,50.46,50.19,50.43,79948.0,49.9093,49.9093,49.6422,49.8796,79948.0
2020-07-10 13:05:00,50.43,50.54,50.4,50.4,97247.0,49.8796,49.9884,49.8499,49.8499,97247.0
2020-07-10 13:10:00,50.42,50.43,50.27,50.32,68053.0,49.8697,49.8796,49.7213,49.7708,68053.0
2020-07-10 13:15:00,50.33,50.36,50.09,50.12,98249.0,49.7807,49.8104,49.5433,49.573,98249.0
2020-07-10 13:20:00,50.13,50.34,50.11,50.17,95046.0,49.5829,49.7906,49.5631,49.6224,95046.0
2020-07-10 13:25:00,50.17,50.32,50.12,50.26,48829.0,49.6224,49.7708,49.573,49.7115,48829.0
2020-07-10 13:30:00,50.29,50.34,50.2,50.27,66278.0,49.7411,49.7906,49.6521,49.7213,66278.0
2020-07-10 13:35:00,50.28,50.4,50.12,50.37,81468.0,49.7312,49.8499,49.573,49.8203,81468.0
2020-07-10 13:40:00,50.39,50.41,50.34,50.4,216199.0,49.84,49.8598,49.7906,49.8499,216199.0
2020-07-10 13:45:00,50.4,50.75,50.35,50.74,250846.0,49.8499,50.1961,49.8005,50.1862,250846.0
2020-07-10 13:50:00,50.73,50.92,50.65,50.81,230854.0,50.1763,50.3643,50.0972,50.2555,230854.0
2020-07-10 13:55:00,50.8,50.85,50.68,50.8,92725.0,50.2456,50.295,50.1269,50.2456,92725.0
2020-07-10 14:00:00,50.8,51.09,50.8,51.07,185808.0,50.2456,50.5324,50.2456,50.5126,185808.0
2020-07-10 14:05:00,51.06,51.13,50.95,51.02,117576.0,50.5027,50.572,50.3939,50.4632,117576.0
2020-07-10 14:10:00,51.04,51.04,50.79,50.84,122768.0,50.4829,50.4829,50.2357,50.2851,122768.0
2020-07-10 14:15:00,50.84,50.89,50.71,50.78,80728.0,50.2851,50.3346,50.1565,50.2258,80728.0
2020-07-10 14:20:00,50.77,50.88,50.63,50.88,120545.0,50.2159,50.3247,50.0774,50.3247,120545.0
2020-07-10 14:25:00,50.88,50.91,50.76,50.82,114081.0,50.3247,50.3544,50.206,50.2653,114081.0
2020-07-10 14:30:00,50.81,50.81,50.64,50.69,122885.0,50.2555,50.2555,50.0873,50.1368,122885.0
2020-07-10 14:35:00,50.68,50.78,50.66,50.72,63971.0,50.1269,50.2258,50.1071,50.1664,63971.0
2020-07-10 14:40:00,50.71,50.86,50.64,50.84,75521.0,50.1565,50.3049,50.0873,50.2851,75521.0
2020-07-10 14:45:00,50.82,50.86,50.74,50.78,94631.0,50.2653,50.3049,50.1862,50.2258,94631.0
2020-07-10 14:50:00,50.79,50.87,50.49,50.56,138061.0,50.2357,50.3148,49.9389,50.0082,138061.0
2020-07-10 14:55:00,50.55,50.58,50.36,50.43,138208.0,49.9983,50.028,49.8104,49.8796,138208.0
2020-07-10 15:00:00,50.43,50.58,50.32,50.55,123764.0,49.8796,50.028,49.7708,49.9983,123764.0
2020-07-10 15:05:00,50.55,50.74,50.5,50.71,127309.0,49.9983,50.1862,49.9488,50.1565,127309.0
2020-07-10 15:10:00,50.7,51.14,50.68,51.09,181611.0,50.1467,50.5818,50.1269,50.5324,181611.0
2020-07-10 15:15:00,51.08,51.33,51.02,51.3,250741.0,50.5225,50.7698,50.4632,50.7401,250741.0
2020-07-10 15:20:00,51.3,51.36,51.2,51.2,153086.0,50.7401,50.7994,50.6412,50.6412,153086.0
2020-07-10 15:25:00,51.2,51.36,51.13,51.22,233138.0,50.6412,50.7994,50.572,50.661,233138.0
2020-07-10 15:30:00,51.23,51.37,51.17,51.25,163071.0,50.6709,50.8093,50.6115,50.6906,163071.0
2020-07-10 15:35:00,51.24,51.27,51.05,51.17,139269.0,50.6808,50.7104,50.4928,50.6115,139269.0
2020-07-10 15:40:00,51.19,51.2,51.03,51.1,126125.0,50.6313,50.6412,50.4731,50.5423,126125.0
2020-07-10 15:45:00,51.1,51.44,51.1,51.41,231148.0,50.5423,50.8786,50.5423,50.8489,231148.0
2020-07-10 15:50:00,51.42,51.66,51.41,51.58,396447.0,50.8588,51.0962,50.8489,51.017,396447.0
2020-07-10 15:55:00,51.58,51.95,51.55,51.77,644758.0,51.017,51.383,50.9874,51.205,644758.0
2020-07-13 09:30:00,52.09,52.9,51.42,51.62,638853.0,51.5215,52.3226,50.8588,51.0566,638853.0
2020-07-13 09:35:00,51.5,51.63,50.36,50.46,476591.0,50.9379,51.0665,49.8104,49.9093,476591.0
2020-07-13 09:40:00,50.47,50.96,50.3,50.47,321195.0,49.9192,50.4038,49.751,49.9192,321195.0
2020-07-13 09:45:00,50.47,50.5,49.65,50.27,461494.0,49.9192,49.9488,49.1081,49.7213,461494.0
2020-07-13 09:50:00,50.29,50.32,49.75,49.92,310653.0,49.7411,49.7708,49.207,49.3752,310653.0
2020-07-13 09:55:00,49.93,50.3,49.8,49.82,303079.0,49.3851,49.751,49.2565,49.2763,303079.0
2020-07-13 10:00:00,49.84,49.97,49.36,49.67,321591.0,49.296,49.4246,48.8213,49.1279,321591.0
2020-07-13 10:05:00,49.66,50.4,49.51,50.39,301784.0,49.118,49.8499,48.9696,49.84,301784.0
2020-07-13 10:10:00,50.4,50.4,49.88,50.22,238938.0,49.8499,49.8499,49.3356,49.6719,238938.0
2020-07-13 10:15:00,50.22,50.6,50.22,50.6,201643.0,49.6719,50.0477,49.6719,50.0477,201643.0
2020-07-13 10:20:00,50.59,50.95,50.31,50.32,307849.0,50.0379,50.3939,49.7609,49.7708,307849.0
2020-07-13 10:25:00,50.32,50.86,50.31,50.83,194510.0,49.7708,50.3049,49.7609,50.2752,194510.0
2020-07-13 10:30:00,50.83,51.17,50.62,50.71,273379.0,50.2752,50.6115,50.0675,50.1565,273379.0
2020-07-13 10:35:00,50.72,50.76,50.28,50.32,168831.0,50.1664,50.206,49.7312,49.7708,168831.0
2020-07-13 10:40:00,50.32,50.59,50.16,50.35,121042.0,49.7708,50.0379,49.6125,49.8005,121042.0
2020-07-13 10:45:00,50.32,50.87,50.23,50.78,164401.0,49.7708,50.3148,49.6818,50.2258,164401.0
2020-07-13 10:50:00,50.79,50.99,50.64,50.81,117613.0,50.2357,50.4335,50.0873,50.2555,117613.0
2020-07-13 10:55:00,50.81,51.18,50.76,51.07,151599.0,50.2555,50.6214,50.206,50.5126,151599.0
2020-07-13 11:00:00,51.07,51.36,50.84,51.26,130286.0,50.5126,50.7994,50.2851,50.7005,130286.0
2020-07-13 11:05:00,51.25,51.63,51.23,51.5,197484.0,50.6906,51.0665,50.6709,50.9379,197484.0
2020-07-13 11:10:00,51.54,51.57,51.21,51.22,132045.0,50.9775,51.0072,50.6511,50.661,132045.0
2020-07-13 11:15:00,51.21,51.3,50.96,51.1,114753.0,50.6511,50.7401,50.4038,50.5423,114753.0
2020-07-13 11:20:00,51.07,51.2,50.86,51.1,118930.0,50.5126,50.6412,50.3049,50.5423,118930.0
2020-07-13 11:25:00,51.1,51.14,50.68,50.82,150594.0,50.5423,50.5818,50.1269,50.2653,150594.0
2020-07-13 11:30:00,50.85,50.87,50.59,50.69,131972.0,50.295,50.3148,50.0379,50.1368,131972.0
2020-07-13 11:35:00,50.65,50.68,50.47,50.66,88315.0,50.0972,50.1269,49.9192,50.1071,88315.0
2020-07-13 11:40:00,50.67,50.84,50.49,50.64,88007.0,50.117,50.2851,49.9389,50.0873,88007.0
2020-07-13 11:45:00,50.62,50.73,50.41,50.71,68956.0,50.0675,50.1763,49.8598,50.1565,68956.0
2020-07-13 11:50:00,50.73,50.91,50.6,50.91,82189.0,50.1763,50.3544,50.0477,50.3544,82189.0
2020-07-13 11:55:00,50.91,51.01,50.73,50.73,62675.0,50.3544,50.4533,50.1763,50.1763,62675.0
2020-07-13 12:00:00,50.72,50.93,50.72,50.88,52265.0,50.1664,50.3741,50.1664,50.3247,52265.0
2020-07-13 12:05:00,50.92,50.93,50.72,50.79,55363.0,50.3643,50.3741,50.1664,50.2357,55363.0
2020-07-13 12:10:00,50.78,50.84,50.55,50.7,76992.0,50.2258,50.2851,49.9983,50.1467,76992.0
2020-07-13 12:15:00,50.68,50.76,50.54,50.6,44818.0,50.1269,50.206,49.9884,50.0477,44818.0
2020-07-13 12:20:00,50.59,50.76,50.55,50.71,50065.0,50.0379,50.206,49.9983,50.1565,50065.0
2020-07-13 12:25:00,50.72,50.78,50.51,50.56,72724.0,50.1664,50.2258,49.9587,50.0082,72724.0
2020-07-13 12:30:00,50.58,50.7,50.54,50.63,80945.0,50.028,50.1467,49.9884,50.0774,80945.0
2020-07-13 12:35:00,50.63,50.82,50.53,50.8,67964.0,50.0774,50.2653,49.9785,50.2456,67964.0
2020-07-13 12:40:00,50.84,51.2,50.81,51.18,116324.0,50.2851,50.6412,50.2555,50.6214,116324.0
2020-07-13 12:45:00,51.2,51.22,50.91,51.01,136661.0,50.6412,50.661,50.3544,50.4533,136661.0
2020-07-13 12:50:00,50.99,51.23,50.95,51.11,85212.0,50.4335,50.6709,50.3939,50.5522,85212.0
2020-07-13 12:55:00,51.13,51.36,51.12,51.34,88464.0,50.572,50.7994,50.5621,50.7797,88464.0
2020-07-13 13:00:00,51.36,51.46,51.21,51.33,96308.0,50.7994,50.8984,50.6511,50.7698,96308.0
2020-07-13 13:05:00,51.34,51.67,51.31,51.67,127114.0,50.7797,51.1061,50.75,51.1061,127114.0
2020-07-13 13:10:00,51.68,51.79,51.57,51.65,110881.0,51.116,51.2248,51.0072,51.0863,110881.0
2020-07-13 13:15:00,51.66,52.06,51.65,51.84,144679.0,51.0962,51.4918,51.0863,51.2742,144679.0
2020-07-13 13:20:00,51.83,51.99,51.79,51.93,109476.0,51.2643,51.4226,51.2248,51.3632,109476.0
2020-07-13 13:25:00,51.92,51.95,51.49,51.78,118290.0,51.3533,51.383,50.928,51.2149,118290.0
2020-07-13 13:30:00,51.75,52.16,51.65,52.06,151632.0,51.1852,51.5907,51.0863,51.4918,151632.0
2020-07-13 13:35:00,52.08,52.09,51.72,51.87,108984.0,51.5116,51.5215,51.1555,51.3039,108984.0
2020-07-13 13:40:00,51.85,52.12,51.82,52.12,87271.0,51.2841,51.5512,51.2544,51.5512,87271.0
2020-07-13 13:45:00,52.11,52.3,51.9,51.9,146751.0,51.5413,51.7292,51.3336,51.3336,146751.0
2020-07-13 13:50:00,51.89,52.02,51.76,51.83,69518.0,51.3237,51.4522,51.1951,51.2643,69518.0
2020-07-13 13:55:00,51.81,51.88,51.62,51.65,80455.0,51.2445,51.3138,51.0566,51.0863,80455.0
2020-07-13 14:00:00,51.61,51.66,51.37,51.51,111132.0,51.0467,51.0962,50.8093,50.9478,111132.0
2020-07-13 14:05:00,51.5,51.58,50.9,50.99,129159.0,50.9379,51.017,50.3445,50.4335,129159.0
2020-07-13 14:10:00,50.98,51.1,50.79,51.03,112190.0,50.4236,50.5423,50.2357,50.4731,112190.0
2020-07-13 14:15:00,51.04,51.16,50.89,51.11,106604.0,50.4829,50.6016,50.3346,50.5522,106604.0
2020-07-13 14:20:00,51.1,51.16,50.87,50.96,84207.0,50.5423,50.6016,50.3148,50.4038,84207.0
2020-07-13 14:25:00,51.01,51.04,50.7,50.77,76515.0,50.4533,50.4829,50.1467,50.2159,76515.0
2020-07-13 14:30:00,50.78,50.83,50.67,50.77,89062.0,50.2258,50.2752,50.117,50.2159,89062.0
2020-07-13 14:35:00,50.75,50.75,50.52,50.62,91416.0,50.1961,50.1961,49.9686,50.0675,91416.0
2020-07-13 14:40:00,50.62,50.91,50.61,50.78,152192.0,50.0675,50.3544,50.0576,50.2258,152192.0
2020-07-13 14:45:00,50.79,51.01,50.7,50.9,107544.0,50.2357,50.4533,50.1467,50.3445,107544.0
2020-07-13 14:50:00,50.91,51.14,50.84,51.13,51186.0,50.3544,50.5818,50.2851,50.572,51186.0
2020-07-13 14:55:00,51.13,51.2,50.97,51.16,69753.0,50.572,50.6412,50.4137,50.6016,69753.0
2020-07-13 15:00:00,51.17,51.17,50.7,50.83,98922.0,50.6115,50.6115,50.1467,50.2752,98922.0
2020-07-13 15:05:00,50.78,50.84,50.48,50.62,95337.0,50.2258,50.2851,49.9291,50.0675,95337.0
2020-07-13 15:10:00,50.63,50.76,50.56,50.56,75833.0,50.0774,50.206,50.0082,50.0082,75833.0
2020-07-13 15:15:00,50.54,50.71,50.45,50.49,91307.0,49.9884,50.1565,49.8994,49.9389,91307.0
2020-07-13 15:20:00,50.51,50.59,50.31,50.31,88217.0,49.9587,50.0379,49.7609,49.7609,88217.0
2020-07-13 15:25:00,50.31,50.43,50.19,50.23,131075.0,49.7609,49.8796,49.6422,49.6818,131075.0
2020-07-13 15:30:00,50.21,50.27,49.83,49.86,174349.0,49.662,49.7213,49.2861,49.3158,174349.0
2020-07-13 15:35:00,49.86,49.93,49.46,49.55,231783.0,49.3158,49.3851,48.9202,49.0092,231783.0
2020-07-13 15:40:00,49.55,50.11,49.53,49.95,202890.0,49.0092,49.5631,48.9894,49.4048,202890.0
2020-07-13 15:45:00,49.93,49.93,49.51,49.6,202388.0,49.3851,49.3851,48.9696,49.0587,202388.0
2020-07-13 15:50:00,49.56,49.7,49.51,49.54,137661.0,49.0191,49.1576,48.9696,48.9993,137661.0
2020-07-13 15:55:00,49.54,49.71,49.4,49.56,272752.0,48.9993,49.1675,48.8608,49.0191,272752.0
2020-07-14 09:30:00,48.72,48.72,47.45,47.75,511150.0,48.1883,48.1883,46.9321,47.2288,511150.0
2020-07-14 09:35:00,47.73,48.0,47.17,47.81,351669.0,47.2091,47.4761,46.6552,47.2882,351669.0
2020-07-14 09:40:00,47.76,48.71,47.41,48.38,367998.0,47.2387,48.1784,46.8926,47.852,367998.0
2020-07-14 09:45:00,48.4,48.43,47.9,48.01,203679.0,47.8718,47.9014,47.3772,47.486,203679.0
2020-07-14 09:50:00,47.99,48.46,47.64,48.3,244851.0,47.4662,47.9311,47.12,47.7728,244851.0
2020-07-14 09:55:00,48.28,48.51,48.08,48.3,191498.0,47.7531,47.9806,47.5552,47.7728,191498.0
2020-07-14 10:00:00,48.35,48.57,48.2,48.2,158602.0,47.8223,48.0399,47.6739,47.6739,158602.0
2020-07-14 10:05:00,48.16,48.16,47.14,47.16,323959.0,47.6344,47.6344,46.6255,46.6453,323959.0
2020-07-14 10:10:00,47.14,47.46,47.14,47.29,189900.0,46.6255,46.942,46.6255,46.7739,189900.0
2020-07-14 10:15:00,47.3,47.61,47.16,47.31,183109.0,46.7838,47.0904,46.6453,46.7937,183109.0
2020-07-14 10:20:00,47.26,47.89,47.21,47.66,146125.0,46.7442,47.3673,46.6947,47.1398,146125.0
2020-07-14 10:25:00,47.63,48.02,47.46,47.98,158143.0,47.1102,47.4959,46.942,47.4563,158143.0
2020-07-14 10:30:00,48.02,48.26,47.98,48.2,177522.0,47.4959,47.7333,47.4563,47.6739,177522.0
2020-07-14 10:35:00,48.23,48.43,48.03,48.3,122702.0,47.7036,47.9014,47.5058,47.7728,122702.0
2020-07-14 10:40:00,48.28,48.51,48.25,48.41,114709.0,47.7531,47.9806,47.7234,47.8816,114709.0
2020-07-14 10:45:00,48.41,48.45,48.06,48.18,137951.0,47.8816,47.9212,47.5355,47.6542,137951.0
2020-07-14 10:50:00,48.17,48.53,48.06,48.49,101469.0,47.6443,48.0003,47.5355,47.9608,101469.0
2020-07-14 10:55:00,48.49,48.5,48.09,48.11,96062.0,47.9608,47.9707,47.5651,47.5849,96062.0
2020-07-14 11:00:00,48.13,48.48,48.02,48.2,107412.0,47.6047,47.9509,47.4959,47.6739,107412.0
2020-07-14 11:05:00,48.2,48.55,48.06,48.29,151908.0,47.6739,48.0201,47.5355,47.763,151908.0
2020-07-14 11:10:00,48.3,48.41,48.02,48.04,68921.0,47.7728,47.8816,47.4959,47.5157,68921.0
2020-07-14 11:15:00,48.07,48.18,47.79,47.87,88987.0,47.5454,47.6542,47.2684,47.3475,88987.0
2020-07-14 11:20:00,47.83,47.97,47.7,47.75,63447.0,47.308,47.4464,47.1794,47.2288,63447.0
2020-07-14 11:25:00,47.73,47.91,47.64,47.77,73594.0,47.2091,47.3871,47.12,47.2486,73594.0
2020-07-14 11:30:00,47.77,48.05,47.66,47.98,92494.0,47.2486,47.5256,47.1398,47.4563,92494.0
2020-07-14 11:35:00,47.99,48.07,47.67,47.77,75700.0,47.4662,47.5454,47.1497,47.2486,75700.0
2020-07-14 11:40:00,47.75,48.09,47.71,48.07,74846.0,47.2288,47.5651,47.1893,47.5454,74846.0
2020-07-14 11:45:00,48.09,48.34,48.04,48.28,78444.0,47.5651,47.8124,47.5157,47.7531,78444.0
2020-07-14 11:50:00,48.3,48.42,48.25,48.36,63910.0,47.7728,47.8915,47.7234,47.8322,63910.0
2020-07-14 11:55:00,48.36,48.5,48.25,48.5,109214.0,47.8322,47.9707,47.7234,47.9707,109214.0
2020-07-14 12:00:00,48.5,48.57,48.27,48.34,87570.0,47.9707,48.0399,47.7432,47.8124,87570.0
2020-07-14 12:05:00,48.35,48.37,47.93,48.02,84555.0,47.8223,47.8421,47.4069,47.4959,84555.0
2020-07-14 12:10:00,48.0,48.06,47.9,47.93,70867.0,47.4761,47.5355,47.3772,47.4069,70867.0
2020-07-14 12:15:00,47.93,48.13,47.93,47.97,73542.0,47.4069,47.6047,47.4069,47.4464,73542.0
2020-07-14 12:20:00,47.97,48.16,47.89,47.94,104277.0,47.4464,47.6344,47.3673,47.4168,104277.0
2020-07-14 12:25:00,47.92,47.93,47.8,47.85,40781.0,47.397,47.4069,47.2783,47.3278,40781.0
2020-07-14 12:30:00,47.86,48.0,47.82,47.85,82673.0,47.3376,47.4761,47.2981,47.3278,82673.0
2020-07-14 12:35:00,47.85,48.03,47.85,47.91,46775.0,47.3278,47.5058,47.3278,47.3871,46775.0
2020-07-14 12:40:00,47.92,47.99,47.82,47.83,53892.0,47.397,47.4662,47.2981,47.308,53892.0
2020-07-14 12:45:00,47.84,48.05,47.84,48.0,81848.0,47.3179,47.5256,47.3179,47.4761,81848.0
2020-07-14 12:50:00,47.99,48.15,47.9,47.97,93562.0,47.4662,47.6245,47.3772,47.4464,93562.0
2020-07-14 12:55:00,47.98,48.02,47.73,47.98,117694.0,47.4563,47.4959,47.2091,47.4563,117694.0
2020-07-14 13:00:00,47.99,48.16,47.96,48.06,75067.0,47.4662,47.6344,47.4366,47.5355,75067.0
2020-07-14 13:05:00,48.05,48.13,47.87,47.89,59625.0,47.5256,47.6047,47.3475,47.3673,59625.0
2020-07-14 13:10:00,47.87,47.97,47.82,47.82,25078.0,47.3475,47.4464,47.2981,47.2981,25078.0
2020-07-14 13:15:00,47.85,47.9,47.76,47.8,29062.0,47.3278,47.3772,47.2387,47.2783,29062.0
2020-07-14 13:20:00,47.79,47.92,47.78,47.82,28880.0,47.2684,47.397,47.2585,47.2981,28880.0
2020-07-14 13:25:00,47.83,47.83,47.65,47.68,64390.0,47.308,47.308,47.1299,47.1596,64390.0
2020-07-14 13:30:00,47.67,47.73,47.53,47.54,71115.0,47.1497,47.2091,47.0112,47.0211,71115.0
2020-07-14 13:35:00,47.55,47.77,47.48,47.77,97910.0,47.031,47.2486,46.9618,47.2486,97910.0
2020-07-14 13:40:00,47.77,47.88,47.67,47.81,50717.0,47.2486,47.3574,47.1497,47.2882,50717.0
2020-07-14 13:45:00,47.82,48.06,47.78,47.99,51654.0,47.2981,47.5355,47.2585,47.4662,51654.0
2020-07-14 13:50:00,47.98,48.09,47.93,47.97,63872.0,47.4563,47.5651,47.4069,47.4464,63872.0
2020-07-14 13:55:00,47.99,48.05,47.87,48.03,66322.0,47.4662,47.5256,47.3475,47.5058,66322.0
2020-07-14 14:00:00,48.01,48.26,47.93,47.96,97252.0,47.486,47.7333,47.4069,47.4366,97252.0
2020-07-14 14:05:00,47.97,47.99,47.68,47.76,152072.0,47.4464,47.4662,47.1596,47.2387,152072.0
2020-07-14 14:10:00,47.77,47.79,47.61,47.64,39744.0,47.2486,47.2684,47.0904,47.12,39744.0
2020-07-14 14:15:00,47.66,47.76,47.56,47.72,72777.0,47.1398,47.2387,47.0409,47.1992,72777.0
2020-07-14 14:20:00,47.7,47.84,47.68,47.79,49555.0,47.1794,47.3179,47.1596,47.2684,49555.0
2020-07-14 14:25:00,47.78,47.79,47.61,47.62,44724.0,47.2585,47.2684,47.0904,47.1003,44724.0
2020-07-14 14:30:00,47.63,47.77,47.63,47.67,43603.0,47.1102,47.2486,47.1102,47.1497,43603.0
2020-07-14 14:35:00,47.69,47.8,47.66,47.69,52593.0,47.1695,47.2783,47.1398,47.1695,52593.0
2020-07-14 14:40:00,47.7,47.75,47.53,47.69,63451.0,47.1794,47.2288,47.0112,47.1695,63451.0
2020-07-14 14:45:00,47.67,47.75,47.49,47.55,70063.0,47.1497,47.2288,46.9717,47.031,70063.0
2020-07-14 14:50:00,47.58,47.72,47.51,47.68,59924.0,47.0607,47.1992,46.9915,47.1596,59924.0
2020-07-14 14:55:00,47.68,47.88,47.66,47.85,59337.0,47.1596,47.3574,47.1398,47.3278,59337.0
2020-07-14 15:00:00,47.82,47.92,47.75,47.84,58401.0,47.2981,47.397,47.2288,47.3179,58401.0
2020-07-14 15:05:00,47.87,47.9,47.73,47.74,35817.0,47.3475,47.3772,47.2091,47.219,35817.0
2020-07-14 15:10:00,47.76,47.85,47.66,47.67,56642.0,47.2387,47.3278,47.1398,47.1497,56642.0
2020-07-14 15:15:00,47.67,47.75,47.56,47.71,56357.0,47.1497,47.2288,47.0409,47.1893,56357.0
2020-07-14 15:20:00,47.73,47.82,47.69,47.75,60291.0,47.2091,47.2981,47.1695,47.2288,60291.0
2020-07-14 15:25:00,47.75,47.92,47.74,47.91,58208.0,47.2288,47.397,47.219,47.3871,58208.0
2020-07-14 15:30:00,47.91,48.04,47.88,47.91,75709.0,47.3871,47.5157,47.3574,47.3871,75709.0
2020-07-14 15:35:00,47.93,48.02,47.84,48.0,98747.0,47.4069,47.4959,47.3179,47.4761,98747.0
2020-07-14 15:40:00,47.99,48.05,47.92,48.03,89685.0,47.4662,47.5256,47.397,47.5058,89685.0
2020-07-14 15:45:00,48.04,48.19,48.03,48.17,126797.0,47.5157,47.664,47.5058,47.6443,126797.0
2020-07-14 15:50:00,48.16,48.24,48.1,48.18,148123.0,47.6344,47.7135,47.575,47.6542,148123.0
2020-07-14 15:55:00,48.19,48.2,48.05,48.15,221902.0,47.664,47.6739,47.5256,47.6245,221902.0
2020-07-15 09:30:00,51.61,52.65,51.35,52.61,617883.0,51.0467,52.0754,50.7896,52.0358,617883.0
2020-07-15 09:35:00,52.63,53.53,51.78,52.0,944454.0,52.0556,52.9458,51.2149,51.4325,944454.0
2020-07-15 09:40:00,51.94,53.16,51.92,53.14,450372.0,51.3731,52.5798,51.3533,52.56,450372.0
2020-07-15 09:45:00,53.13,54.13,52.85,53.91,910282.0,52.5501,53.5392,52.2732,53.3216,910282.0
2020-07-15 09:50:00,53.91,55.04,53.68,54.59,1125070.0,53.3216,54.4393,53.0941,53.9942,1125070.0
2020-07-15 09:55:00,54.59,55.15,54.45,54.59,776658.0,53.9942,54.5481,53.8557,53.9942,776658.0
2020-07-15 10:00:00,54.6,54.68,53.49,53.6,735488.0,54.0041,54.0832,52.9062,53.015,735488.0
2020-07-15 10:05:00,53.62,54.27,53.57,54.07,468450.0,53.0348,53.6777,52.9853,53.4799,468450.0
2020-07-15 10:10:00,54.09,54.33,53.67,54.14,349072.0,53.4997,53.737,53.0842,53.5491,349072.0
2020-07-15 10:15:00,54.16,54.82,53.92,54.66,379166.0,53.5689,54.2217,53.3315,54.0634,379166.0
2020-07-15 10:20:00,54.67,55.01,54.58,54.8,413383.0,54.0733,54.4096,53.9843,54.2019,413383.0
2020-07-15 10:25:00,54.81,55.32,54.72,55.23,515019.0,54.2118,54.7162,54.1228,54.6272,515019.0
2020-07-15 10:30:00,55.23,56.05,55.22,55.99,953125.0,54.6272,55.4383,54.6173,55.3789,953125.0
2020-07-15 10:35:00,55.97,56.04,55.54,55.65,487520.0,55.3591,55.4284,54.9338,55.0426,487520.0
2020-07-15 10:40:00,55.66,56.15,55.54,55.86,624641.0,55.0525,55.5372,54.9338,55.2503,624641.0
2020-07-15 10:45:00,55.86,55.93,55.57,55.74,294616.0,55.2503,55.3196,54.9635,55.1316,294616.0
2020-07-15 10:50:00,55.74,55.85,55.41,55.43,334034.0,55.1316,55.2404,54.8052,54.825,334034.0
2020-07-15 10:55:00,55.41,56.25,55.36,56.05,520361.0,54.8052,55.6361,54.7558,55.4383,520361.0
2020-07-15 11:00:00,56.05,56.23,55.6,55.68,467730.0,55.4383,55.6163,54.9932,55.0723,467730.0
2020-07-15 11:05:00,55.7,55.81,55.16,55.45,482952.0,55.0921,55.2009,54.558,54.8448,482952.0
2020-07-15 11:10:00,55.47,55.6,54.95,55.39,460067.0,54.8646,54.9932,54.3503,54.7855,460067.0
2020-07-15 11:15:00,55.4,55.4,54.98,55.27,271945.0,54.7954,54.7954,54.3799,54.6668,271945.0
2020-07-15 11:20:00,55.26,55.33,54.63,54.73,441074.0,54.6569,54.7261,54.0338,54.1327,441074.0
2020-07-15 11:25:00,54.76,55.35,54.63,55.31,332753.0,54.1623,54.7459,54.0338,54.7063,332753.0
2020-07-15 11:30:00,55.29,55.84,55.13,55.69,322052.0,54.6866,55.2306,54.5283,55.0822,322052.0
2020-07-15 11:35:00,55.68,55.98,55.57,55.81,280437.0,55.0723,55.369,54.9635,55.2009,280437.0
2020-07-15 11:40:00,55.75,56.65,55.62,56.63,663106.0,55.1415,56.0317,55.013,56.0119,663106.0
2020-07-15 11:45:00,56.65,56.8,55.91,56.07,563115.0,56.0317,56.1801,55.2998,55.458,563115.0
2020-07-15 11:50:00,56.08,56.4,55.98,56.15,429104.0,55.4679,55.7844,55.369,55.5372,429104.0
2020-07-15 11:55:00,56.15,56.3,55.68,55.68,244412.0,55.5372,55.6855,55.0723,55.0723,244412.0
2020-07-15 12:00:00,55.68,55.82,55.27,55.4,376336.0,55.0723,55.2108,54.6668,54.7954,376336.0
2020-07-15 12:05:00,55.38,55.62,55.25,55.57,309543.0,54.7756,55.013,54.647,54.9635,309543.0
2020-07-15 12:10:00,55.55,55.55,55.26,55.46,270875.0,54.9437,54.9437,54.6569,54.8547,270875.0
2020-07-15 12:15:00,55.42,55.97,55.4,55.55,313791.0,54.8151,55.3591,54.7954,54.9437,313791.0
2020-07-15 12:20:00,55.56,55.73,55.31,55.46,215406.0,54.9536,55.1218,54.7063,54.8547,215406.0
2020-07-15 12:25:00,55.49,55.67,55.4,55.54,132180.0,54.8844,55.0624,54.7954,54.9338,132180.0
2020-07-15 12:30:00,55.52,55.95,55.46,55.91,167621.0,54.914,55.3394,54.8547,55.2998,167621.0
2020-07-15 12:35:00,55.88,55.99,55.71,55.87,157542.0,55.2701,55.3789,55.102,55.2602,157542.0
2020-07-15 12:40:00,55.87,56.15,55.74,55.94,266916.0,55.2602,55.5372,55.1316,55.3295,266916.0
2020-07-15 12:45:00,55.91,56.2,55.9,56.1,152284.0,55.2998,55.5866,55.2899,55.4877,152284.0
2020-07-15 12:50:00,56.13,56.33,56.09,56.3,186848.0,55.5174,55.7152,55.4778,55.6855,186848.0
2020-07-15 12:55:00,56.32,56.82,56.18,56.67,346900.0,55.7053,56.1999,55.5668,56.0515,346900.0
2020-07-15 13:00:00,56.68,56.88,56.55,56.76,336183.0,56.0614,56.2592,55.9328,56.1405,336183.0
2020-07-15 13:05:00,56.77,57.12,56.62,56.92,423457.0,56.1504,56.4966,56.002,56.2988,423457.0
2020-07-15 13:10:00,56.94,57.04,56.6,56.73,264625.0,56.3185,56.4175,55.9823,56.1108,264625.0
2020-07-15 13:15:00,56.73,56.83,56.43,56.82,219157.0,56.1108,56.2097,55.8141,56.1999,219157.0
2020-07-15 13:20:00,56.84,56.97,56.75,56.82,207236.0,56.2196,56.3482,56.1306,56.1999,207236.0
2020-07-15 13:25:00,56.85,56.94,56.51,56.64,150564.0,56.2295,56.3185,55.8932,56.0218,150564.0
2020-07-15 13:30:00,56.62,56.76,56.51,56.58,137568.0,56.002,56.1405,55.8932,55.9625,137568.0
2020-07-15 13:35:00,56.58,56.67,56.51,56.56,130569.0,55.9625,56.0515,55.8932,55.9427,130569.0
2020-07-15 13:40:00,56.56,56.89,56.46,56.62,184052.0,55.9427,56.2691,55.8438,56.002,184052.0
2020-07-15 13:45:00,56.64,56.9,56.62,56.66,103469.0,56.0218,56.279,56.002,56.0416,103469.0
2020-07-15 13:50:00,56.69,56.86,56.59,56.77,109512.0,56.0713,56.2394,55.9724,56.1504,109512.0
2020-07-15 13:55:00,56.78,57.26,56.7,57.2,261301.0,56.1603,56.6351,56.0812,56.5757,261301.0
2020-07-15 14:00:00,57.21,57.44,57.01,57.38,301424.0,56.5856,56.8131,56.3878,56.7537,301424.0
2020-07-15 14:05:00,57.36,57.38,57.07,57.15,181294.0,56.734,56.7537,56.4471,56.5263,181294.0
2020-07-15 14:10:00,57.15,57.37,57.08,57.12,184900.0,56.5263,56.7439,56.457,56.4966,184900.0
2020-07-15 14:15:00,57.14,57.44,57.12,57.23,203224.0,56.5164,56.8131,56.4966,56.6054,203224.0
2020-07-15 14:20:00,57.23,57.71,57.16,57.6,350115.0,56.6054,57.0801,56.5361,56.9713,350115.0
2020-07-15 14:25:00,57.59,57.73,57.44,57.6,332354.0,56.9615,57.0999,56.8131,56.9713,332354.0
2020-07-15 14:30:00,57.6,58.24,57.6,57.88,537866.0,56.9713,57.6044,56.9713,57.2483,537866.0
2020-07-15 14:35:00,57.88,58.19,57.87,58.13,280922.0,57.2483,57.5549,57.2384,57.4956,280922.0
2020-07-15 14:40:00,58.12,58.38,58.02,58.04,370121.0,57.4857,57.7428,57.3868,57.4065,370121.0
2020-07-15 14:45:00,58.04,58.32,57.86,58.21,352708.0,57.4065,57.6835,57.2285,57.5747,352708.0
2020-07-15 14:50:00,58.21,58.28,57.43,57.6,442086.0,57.5747,57.6439,56.8032,56.9713,442086.0
2020-07-15 14:55:00,57.58,57.85,57.41,57.44,338385.0,56.9516,57.2186,56.7834,56.8131,338385.0
2020-07-15 15:00:00,57.46,57.85,57.42,57.54,285103.0,56.8329,57.2186,56.7933,56.912,285103.0
2020-07-15 15:05:00,57.54,57.63,57.25,57.44,373864.0,56.912,57.001,56.6252,56.8131,373864.0
2020-07-15 15:10:00,57.43,57.55,57.31,57.45,236994.0,56.8032,56.9219,56.6845,56.823,236994.0
2020-07-15 15:15:00,57.44,57.81,57.3,57.81,252661.0,56.8131,57.1791,56.6746,57.1791,252661.0
2020-07-15 15:20:00,57.82,57.91,57.71,57.89,201394.0,57.1889,57.278,57.0801,57.2582,201394.0
2020-07-15 15:25:00,57.9,58.24,57.81,58.21,377189.0,57.2681,57.6044,57.1791,57.5747,377189.0
2020-07-15 15:30:00,58.21,58.37,58.04,58.08,340491.0,57.5747,57.7329,57.4065,57.4461,340491.0
2020-07-15 15:35:00,58.08,58.19,57.94,58.02,274338.0,57.4461,57.5549,57.3076,57.3868,274338.0
2020-07-15 15:40:00,58.02,58.29,57.9,58.19,338342.0,57.3868,57.6538,57.2681,57.5549,338342.0
2020-07-15 15:45:00,58.19,58.62,58.19,58.61,453474.0,57.5549,57.9802,57.5549,57.9703,453474.0
2020-07-15 15:50:00,58.64,58.68,58.27,58.31,441215.0,58.0,58.0396,57.634,57.6736,441215.0
2020-07-15 15:55:00,58.3,58.43,58.19,58.35,648587.0,57.6637,57.7923,57.5549,57.7132,648587.0
2020-07-16 09:30:00,55.41,56.15,54.66,54.73,1052190.0,54.8052,55.5372,54.0634,54.1327,1052190.0
2020-07-16 09:35:00,54.84,55.59,54.35,55.43,623211.0,54.2415,54.9833,53.7568,54.825,623211.0
2020-07-16 09:40:00,55.5,55.75,54.35,54.75,570316.0,54.8943,55.1415,53.7568,54.1524,570316.0
2020-07-16 09:45:00,54.76,54.99,54.28,54.73,369636.0,54.1623,54.3898,53.6876,54.1327,369636.0
2020-07-16 09:50:00,54.76,55.23,54.29,54.98,522770.0,54.1623,54.6272,53.6975,54.3799,522770.0
2020-07-16 09:55:00,54.94,55.06,54.34,54.34,341856.0,54.3404,54.4591,53.7469,53.7469,341856.0
2020-07-16 10:00:00,54.35,54.83,53.81,53.98,479507.0,53.7568,54.2316,53.2227,53.3909,479507.0
2020-07-16 10:05:00,54.0,54.13,53.75,54.03,366854.0,53.4106,53.5392,53.1634,53.4403,366854.0
2020-07-16 10:10:00,54.03,54.68,53.99,54.47,345562.0,53.4403,54.0832,53.4007,53.8755,345562.0
2020-07-16 10:15:00,54.43,54.49,54.13,54.26,210866.0,53.8359,53.8953,53.5392,53.6678,210866.0
2020-07-16 10:20:00,54.25,54.65,54.12,54.47,180555.0,53.6579,54.0535,53.5293,53.8755,180555.0
2020-07-16 10:25:00,54.46,54.66,54.12,54.5,244016.0,53.8656,54.0634,53.5293,53.9052,244016.0
2020-07-16 10:30:00,54.52,54.74,54.3,54.56,196738.0,53.925,54.1426,53.7074,53.9645,196738.0
2020-07-16 10:35:00,54.56,54.66,54.23,54.23,141192.0,53.9645,54.0634,53.6381,53.6381,141192.0
2020-07-16 10:40:00,54.23,54.37,54.1,54.2,169433.0,53.6381,53.7766,53.5095,53.6085,169433.0
2020-07-16 10:45:00,54.22,54.64,54.2,54.5,168323.0,53.6282,54.0437,53.6085,53.9052,168323.0
2020-07-16 10:50:00,54.5,55.04,54.4,55.04,237170.0,53.9052,54.4393,53.8063,54.4393,237170.0
2020-07-16 10:55:00,55.04,55.14,54.78,54.89,289559.0,54.4393,54.5382,54.1821,54.2909,289559.0
2020-07-16 11:00:00,54.87,55.23,54.83,55.06,186860.0,54.2711,54.6272,54.2316,54.4591,186860.0
2020-07-16 11:05:00,55.05,55.24,54.54,54.58,189818.0,54.4492,54.6371,53.9447,53.9843,189818.0
2020-07-16 11:10:00,54.56,54.89,54.55,54.86,157095.0,53.9645,54.2909,53.9546,54.2612,157095.0
2020-07-16 11:15:00,54.84,55.03,54.73,54.92,110309.0,54.2415,54.4294,54.1327,54.3206,110309.0
2020-07-16 11:20:00,54.95,55.09,54.68,54.73,101622.0,54.3503,54.4887,54.0832,54.1327,101622.0
2020-07-16 11:25:00,54.73,55.11,54.71,55.06,101137.0,54.1327,54.5085,54.1129,54.4591,101137.0
2020-07-16 11:30:00,55.06,55.16,54.84,54.97,116214.0,54.4591,54.558,54.2415,54.37,116214.0
2020-07-16 11:35:00,54.99,55.12,54.87,55.11,80491.0,54.3898,54.5184,54.2711,54.5085,80491.0
2020-07-16 11:40:00,55.13,55.39,55.05,55.32,185702.0,54.5283,54.7855,54.4492,54.7162,185702.0
2020-07-16 11:45:00,55.32,55.52,55.24,55.52,137744.0,54.7162,54.914,54.6371,54.914,137744.0
2020-07-16 11:50:00,55.51,55.61,55.36,55.61,173244.0,54.9042,55.0031,54.7558,55.0031,173244.0
2020-07-16 11:55:00,55.62,55.83,55.6,55.63,205194.0,55.013,55.2207,54.9932,55.0228,205194.0
2020-07-16 12:00:00,55.61,55.73,55.35,55.69,172520.0,55.0031,55.1218,54.7459,55.0822,172520.0
2020-07-16 12:05:00,55.68,55.72,55.52,55.62,149557.0,55.0723,55.1119,54.914,55.013,149557.0
2020-07-16 12:10:00,55.63,55.68,55.4,55.54,109442.0,55.0228,55.0723,54.7954,54.9338,109442.0
2020-07-16 12:15:00,55.52,55.64,55.39,55.47,85758.0,54.914,55.0327,54.7855,54.8646,85758.0
2020-07-16 12:20:00,55.44,55.5,55.1,55.21,137687.0,54.8349,54.8943,54.4986,54.6074,137687.0
2020-07-16 12:25:00,55.25,55.36,55.14,55.2,69048.0,54.647,54.7558,54.5382,54.5975,69048.0
2020-07-16 12:30:00,55.22,55.24,54.68,54.7,144614.0,54.6173,54.6371,54.0832,54.103,144614.0
2020-07-16 12:35:00,54.71,54.84,54.56,54.73,131419.0,54.1129,54.2415,53.9645,54.1327,131419.0
2020-07-16 12:40:00,54.7,54.87,54.64,54.66,158815.0,54.103,54.2711,54.0437,54.0634,158815.0
2020-07-16 12:45:00,54.66,54.88,54.58,54.86,92105.0,54.0634,54.281,53.9843,54.2612,92105.0
2020-07-16 12:50:00,54.87,54.9,54.67,54.72,72184.0,54.2711,54.3008,54.0733,54.1228,72184.0
2020-07-16 12:55:00,54.72,54.74,54.52,54.55,113705.0,54.1228,54.1426,53.925,53.9546,113705.0
2020-07-16 13:00:00,54.54,54.72,54.39,54.43,133129.0,53.9447,54.1228,53.7964,53.8359,133129.0
2020-07-16 13:05:00,54.42,54.82,54.4,54.77,120011.0,53.8261,54.2217,53.8063,54.1722,120011.0
2020-07-16 13:10:00,54.76,54.97,54.74,54.9,104750.0,54.1623,54.37,54.1426,54.3008,104750.0
2020-07-16 13:15:00,54.92,55.0,54.87,54.91,123691.0,54.3206,54.3997,54.2711,54.3107,123691.0
2020-07-16 13:20:00,54.92,54.92,54.72,54.77,118349.0,54.3206,54.3206,54.1228,54.1722,118349.0
2020-07-16 13:25:00,54.78,55.08,54.73,55.06,85587.0,54.1821,54.4788,54.1327,54.4591,85587.0
2020-07-16 13:30:00,55.06,55.06,54.81,54.83,62279.0,54.4591,54.4591,54.2118,54.2316,62279.0
2020-07-16 13:35:00,54.83,54.86,54.55,54.68,121358.0,54.2316,54.2612,53.9546,54.0832,121358.0
2020-07-16 13:40:00,54.69,54.76,54.58,54.72,54814.0,54.0931,54.1623,53.9843,54.1228,54814.0
2020-07-16 13:45:00,54.74,54.82,54.64,54.75,46207.0,54.1426,54.2217,54.0437,54.1524,46207.0
2020-07-16 13:50:00,54.75,54.81,54.58,54.59,52294.0,54.1524,54.2118,53.9843,53.9942,52294.0
2020-07-16 13:55:00,54.62,54.66,54.5,54.64,53879.0,54.0239,54.0634,53.9052,54.0437,53879.0
2020-07-16 14:00:00,54.64,54.69,54.57,54.59,57194.0,54.0437,54.0931,53.9744,53.9942,57194.0
2020-07-16 14:05:00,54.58,54.7,54.54,54.57,44622.0,53.9843,54.103,53.9447,53.9744,44622.0
2020-07-16 14:10:00,54.59,54.94,54.54,54.91,85619.0,53.9942,54.3404,53.9447,54.3107,85619.0
2020-07-16 14:15:00,54.91,54.95,54.88,54.92,50043.0,54.3107,54.3503,54.281,54.3206,50043.0
2020-07-16 14:20:00,54.94,54.95,54.85,54.87,58089.0,54.3404,54.3503,54.2514,54.2711,58089.0
2020-07-16 14:25:00,54.86,54.92,54.82,54.92,59862.0,54.2612,54.3206,54.2217,54.3206,59862.0
2020-07-16 14:30:00,54.9,54.91,54.69,54.78,75721.0,54.3008,54.3107,54.0931,54.1821,75721.0
2020-07-16 14:35:00,54.77,54.77,54.46,54.52,111180.0,54.1722,54.1722,53.8656,53.925,111180.0
2020-07-16 14:40:00,54.54,54.58,54.37,54.42,82400.0,53.9447,53.9843,53.7766,53.8261,82400.0
2020-07-16 14:45:00,54.38,54.54,54.16,54.18,139504.0,53.7865,53.9447,53.5689,53.5887,139504.0
2020-07-16 14:50:00,54.18,54.39,54.17,54.26,101522.0,53.5887,53.7964,53.5788,53.6678,101522.0
2020-07-16 14:55:00,54.23,54.3,54.02,54.15,110502.0,53.6381,53.7074,53.4304,53.559,110502.0
2020-07-16 15:00:00,54.16,54.25,54.03,54.09,121982.0,53.5689,53.6579,53.4403,53.4997,121982.0
2020-07-16 15:05:00,54.06,54.59,54.06,54.29,165586.0,53.47,53.9942,53.47,53.6975,165586.0
2020-07-16 15:10:00,54.27,54.28,54.08,54.12,75649.0,53.6777,53.6876,53.4898,53.5293,75649.0
2020-07-16 15:15:00,54.13,54.28,54.09,54.1,88766.0,53.5392,53.6876,53.4997,53.5095,88766.0
2020-07-16 15:20:00,54.1,54.35,54.08,54.29,86504.0,53.5095,53.7568,53.4898,53.6975,86504.0
2020-07-16 15:25:00,54.28,54.57,54.27,54.56,115486.0,53.6876,53.9744,53.6777,53.9645,115486.0
2020-07-16 15:30:00,54.54,54.54,54.33,54.35,92184.0,53.9447,53.9447,53.737,53.7568,92184.0
2020-07-16 15:35:00,54.35,54.51,54.33,54.41,119607.0,53.7568,53.9151,53.737,53.8162,119607.0
2020-07-16 15:40:00,54.38,54.47,54.29,54.3,126269.0,53.7865,53.8755,53.6975,53.7074,126269.0
2020-07-16 15:45:00,54.3,54.37,53.85,53.98,385836.0,53.7074,53.7766,53.2623,53.3909,385836.0
2020-07-16 15:50:00,53.96,54.02,53.88,54.01,229796.0,53.3711,53.4304,53.2919,53.4205,229796.0
2020-07-16 15:55:00,54.02,54.1,53.83,53.94,395130.0,53.4304,53.5095,53.2425,53.3513,395130.0
2020-07-17 09:30:00,52.11,52.44,51.5,52.27,542193.0,51.5413,51.8677,50.9379,51.6995,542193.0
2020-07-17 09:35:00,52.3,52.56,51.93,52.43,322353.0,51.7292,51.9864,51.3632,51.8578,322353.0
2020-07-17 09:40:00,52.42,53.51,52.32,53.21,456355.0,51.8479,52.926,51.749,52.6293,456355.0
2020-07-17 09:45:00,53.25,53.7,53.1,53.51,298017.0,52.6688,53.1139,52.5205,52.926,298017.0
2020-07-17 09:50:00,53.5,54.05,53.39,53.91,380351.0,52.9161,53.4601,52.8073,53.3216,380351.0
2020-07-17 09:55:00,53.94,54.01,53.51,53.87,279458.0,53.3513,53.4205,52.926,53.2821,279458.0
2020-07-17 10:00:00,53.87,54.37,53.59,53.77,403918.0,53.2821,53.7766,53.0051,53.1831,403918.0
2020-07-17 10:05:00,53.8,54.06,53.55,53.57,169958.0,53.2128,53.47,52.9655,52.9853,169958.0
2020-07-17 10:10:00,53.55,53.82,53.44,53.48,198005.0,52.9655,53.2326,52.8567,52.8963,198005.0
2020-07-17 10:15:00,53.5,53.86,53.33,53.47,216805.0,52.9161,53.2722,52.7479,52.8864,216805.0
2020-07-17 10:20:00,53.48,53.49,53.04,53.12,250668.0,52.8963,52.9062,52.4611,52.5402,250668.0
2020-07-17 10:25:00,53.12,53.25,52.87,53.19,298719.0,52.5402,52.6688,52.293,52.6095,298719.0
2020-07-17 10:30:00,53.21,53.32,52.93,53.16,157813.0,52.6293,52.7381,52.3523,52.5798,157813.0
2020-07-17 10:35:00,53.17,53.41,53.15,53.25,146695.0,52.5897,52.8271,52.5699,52.6688,146695.0
2020-07-17 10:40:00,53.24,53.33,53.09,53.11,96181.0,52.6589,52.7479,52.5106,52.5303,96181.0
2020-07-17 10:45:00,53.1,53.48,53.06,53.48,117705.0,52.5205,52.8963,52.4809,52.8963,117705.0
2020-07-17 10:50:00,53.48,53.49,53.26,53.3,87070.0,52.8963,52.9062,52.6787,52.7183,87070.0
2020-07-17 10:55:00,53.31,53.48,53.27,53.46,67235.0,52.7282,52.8963,52.6886,52.8765,67235.0
2020-07-17 11:00:00,53.47,53.67,53.2,53.26,134645.0,52.8864,53.0842,52.6194,52.6787,134645.0
2020-07-17 11:05:00,53.26,53.37,53.04,53.3,114978.0,52.6787,52.7875,52.4611,52.7183,114978.0
2020-07-17 11:10:00,53.32,53.51,53.25,53.47,94810.0,52.7381,52.926,52.6688,52.8864,94810.0
2020-07-17 11:15:00,53.46,53.62,53.37,53.37,109437.0,52.8765,53.0348,52.7875,52.7875,109437.0
2020-07-17 11:20:00,53.37,53.61,53.28,53.4,99971.0,52.7875,53.0249,52.6985,52.8172,99971.0
2020-07-17 11:25:00,53.39,53.45,53.19,53.24,75861.0,52.8073,52.8666,52.6095,52.6589,75861.0
2020-07-17 11:30:00,53.27,53.35,53.2,53.28,57483.0,52.6886,52.7677,52.6194,52.6985,57483.0
2020-07-17 11:35:00,53.26,53.48,53.07,53.12,80356.0,52.6787,52.8963,52.4908,52.5402,80356.0
2020-07-17 11:40:00,53.13,53.16,52.98,53.04,112911.0,52.5501,52.5798,52.4018,52.4611,112911.0
2020-07-17 11:45:00,53.06,53.1,52.95,53.02,67648.0,52.4809,52.5205,52.3721,52.4413,67648.0
2020-07-17 11:50:00,53.01,53.23,52.91,53.14,83124.0,52.4314,52.649,52.3325,52.56,83124.0
2020-07-17 11:55:00,53.15,53.16,53.0,53.04,70094.0,52.5699,52.5798,52.4215,52.4611,70094.0
2020-07-17 12:00:00,53.08,53.13,53.0,53.03,79543.0,52.5007,52.5501,52.4215,52.4512,79543.0
2020-07-17 12:05:00,53.04,53.15,53.02,53.02,54908.0,52.4611,52.5699,52.4413,52.4413,54908.0
2020-07-17 12:10:00,53.03,53.06,52.91,53.01,72308.0,52.4512,52.4809,52.3325,52.4314,72308.0
2020-07-17 12:15:00,52.97,53.01,52.92,52.93,55655.0,52.3919,52.4314,52.3424,52.3523,55655.0
2020-07-17 12:20:00,52.95,53.13,52.93,53.13,60079.0,52.3721,52.5501,52.3523,52.5501,60079.0
2020-07-17 12:25:00,53.16,53.27,53.13,53.21,67637.0,52.5798,52.6886,52.5501,52.6293,67637.0
2020-07-17 12:30:00,53.2,53.38,53.15,53.36,73665.0,52.6194,52.7974,52.5699,52.7776,73665.0
2020-07-17 12:35:00,53.36,53.37,53.09,53.1,70786.0,52.7776,52.7875,52.5106,52.5205,70786.0
2020-07-17 12:40:00,53.07,53.14,52.97,53.06,69469.0,52.4908,52.56,52.3919,52.4809,69469.0
2020-07-17 12:45:00,53.1,53.14,52.96,53.01,47695.0,52.5205,52.56,52.382,52.4314,47695.0
2020-07-17 12:50:00,53.03,53.16,52.98,53.16,42820.0,52.4512,52.5798,52.4018,52.5798,42820.0
2020-07-17 12:55:00,53.17,53.25,52.95,53.05,103906.0,52.5897,52.6688,52.3721,52.471,103906.0
2020-07-17 13:00:00,53.05,53.09,52.99,53.0,61771.0,52.471,52.5106,52.4117,52.4215,61771.0
2020-07-17 13:05:00,53.0,53.08,52.97,52.97,36328.0,52.4215,52.5007,52.3919,52.3919,36328.0
2020-07-17 13:10:00,52.99,53.23,52.97,53.2,80640.0,52.4117,52.649,52.3919,52.6194,80640.0
2020-07-17 13:15:00,53.2,53.2,52.83,52.85,105152.0,52.6194,52.6194,52.2534,52.2732,105152.0
2020-07-17 13:20:00,52.87,52.97,52.75,52.92,100844.0,52.293,52.3919,52.1743,52.3424,100844.0
2020-07-17 13:25:00,52.93,53.08,52.93,52.98,55578.0,52.3523,52.5007,52.3523,52.4018,55578.0
2020-07-17 13:30:00,53.02,53.08,52.97,53.0,27430.0,52.4413,52.5007,52.3919,52.4215,27430.0
2020-07-17 13:35:00,52.98,53.0,52.89,52.89,29081.0,52.4018,52.4215,52.3127,52.3127,29081.0
2020-07-17 13:40:00,52.9,53.0,52.84,52.99,43820.0,52.3226,52.4215,52.2633,52.4117,43820.0
2020-07-17 13:45:00,52.98,52.99,52.82,52.87,30479.0,52.4018,52.4117,52.2435,52.293,30479.0
2020-07-17 13:50:00,52.86,52.86,52.66,52.66,78408.0,52.2831,52.2831,52.0853,52.0853,78408.0
2020-07-17 13:55:00,52.67,52.83,52.65,52.79,57289.0,52.0952,52.2534,52.0754,52.2138,57289.0
2020-07-17 14:00:00,52.8,52.8,52.62,52.71,38048.0,52.2237,52.2237,52.0457,52.1347,38048.0
2020-07-17 14:05:00,52.7,52.71,52.55,52.61,54451.0,52.1248,52.1347,51.9765,52.0358,54451.0
2020-07-17 14:10:00,52.62,52.7,52.53,52.65,86966.0,52.0457,52.1248,51.9567,52.0754,86966.0
2020-07-17 14:15:00,52.67,52.75,52.64,52.73,45125.0,52.0952,52.1743,52.0655,52.1545,45125.0
2020-07-17 14:20:00,52.73,52.73,52.55,52.63,58011.0,52.1545,52.1545,51.9765,52.0556,58011.0
2020-07-17 14:25:00,52.64,52.72,52.64,52.68,32709.0,52.0655,52.1446,52.0655,52.105,32709.0
2020-07-17 14:30:00,52.68,52.91,52.62,52.86,76660.0,52.105,52.3325,52.0457,52.2831,76660.0
2020-07-17 14:35:00,52.86,53.05,52.83,53.02,75121.0,52.2831,52.471,52.2534,52.4413,75121.0
2020-07-17 14:40:00,53.04,53.04,52.83,52.83,55308.0,52.4611,52.4611,52.2534,52.2534,55308.0
2020-07-17 14:45:00,52.84,52.95,52.82,52.89,52222.0,52.2633,52.3721,52.2435,52.3127,52222.0
2020-07-17 14:50:00,52.89,52.91,52.77,52.78,61759.0,52.3127,52.3325,52.1941,52.204,61759.0
2020-07-17 14:55:00,52.79,52.94,52.77,52.83,36630.0,52.2138,52.3622,52.1941,52.2534,36630.0
2020-07-17 15:00:00,52.86,53.07,52.85,53.02,97450.0,52.2831,52.4908,52.2732,52.4413,97450.0
2020-07-17 15:05:00,53.02,53.19,52.97,53.13,90370.0,52.4413,52.6095,52.3919,52.5501,90370.0
2020-07-17 15:10:00,53.13,53.15,52.96,52.97,78236.0,52.5501,52.5699,52.382,52.3919,78236.0
2020-07-17 15:15:00,52.98,53.14,52.98,53.08,83815.0,52.4018,52.56,52.4018,52.5007,83815.0
2020-07-17 15:20:00,53.09,53.26,53.05,53.19,98303.0,52.5106,52.6787,52.471,52.6095,98303.0
2020-07-17 15:25:00,53.2,53.35,53.19,53.33,122817.0,52.6194,52.7677,52.6095,52.7479,122817.0
2020-07-17 15:30:00,53.34,53.42,53.27,53.3,89939.0,52.7578,52.837,52.6886,52.7183,89939.0
2020-07-17 15:35:00,53.3,53.3,53.16,53.22,90466.0,52.7183,52.7183,52.5798,52.6391,90466.0
2020-07-17 15:40:00,53.23,53.38,53.2,53.24,102448.0,52.649,52.7974,52.6194,52.6589,102448.0
2020-07-17 15:45:00,53.24,53.32,53.21,53.3,110679.0,52.6589,52.7381,52.6293,52.7183,110679.0
2020-07-17 15:50:00,53.32,53.34,53.08,53.13,177807.0,52.7381,52.7578,52.5007,52.5501,177807.0
2020-07-17 15:55:00,53.14,53.27,53.1,53.16,300473.0,52.56,52.6886,52.5205,52.5798,300473.0
2020-07-20 09:30:00,53.82,54.78,53.22,54.72,325774.0,53.2326,54.1821,52.6391,54.1228,325774.0
2020-07-20 09:35:00,54.77,54.78,53.59,53.99,303174.0,54.1722,54.1821,53.0051,53.4007,303174.0
2020-07-20 09:40:00,54.02,54.02,53.15,53.3,195763.0,53.4304,53.4304,52.5699,52.7183,195763.0
2020-07-20 09:45:00,53.22,53.25,52.07,52.1,261923.0,52.6391,52.6688,51.5017,51.5314,261923.0
2020-07-20 09:50:00,52.07,52.41,52.01,52.3,216558.0,51.5017,51.838,51.4424,51.7292,216558.0
2020-07-20 09:55:00,52.28,52.61,51.97,52.6,201184.0,51.7094,52.0358,51.4028,52.0259,201184.0
2020-07-20 10:00:00,52.61,52.62,52.2,52.34,151853.0,52.0358,52.0457,51.6303,51.7688,151853.0
2020-07-20 10:05:00,52.36,52.72,52.26,52.28,130165.0,51.7885,52.1446,51.6896,51.7094,130165.0
2020-07-20 10:10:00,52.31,52.51,52.23,52.35,104195.0,51.7391,51.9369,51.66,51.7786,104195.0
2020-07-20 10:15:00,52.34,52.67,52.02,52.16,172313.0,51.7688,52.0952,51.4522,51.5907,172313.0
2020-07-20 10:20:00,52.19,52.43,52.16,52.33,71208.0,51.6204,51.8578,51.5907,51.7589,71208.0
2020-07-20 10:25:00,52.35,52.53,52.26,52.45,111066.0,51.7786,51.9567,51.6896,51.8776,111066.0
2020-07-20 10:30:00,52.49,52.93,52.45,52.88,164152.0,51.9171,52.3523,51.8776,52.3029,164152.0
2020-07-20 10:35:00,52.91,53.09,52.81,52.92,121425.0,52.3325,52.5106,52.2336,52.3424,121425.0
2020-07-20 10:40:00,52.91,53.12,52.84,53.06,111937.0,52.3325,52.5402,52.2633,52.4809,111937.0
2020-07-20 10:45:00,53.05,53.15,52.67,52.73,87792.0,52.471,52.5699,52.0952,52.1545,87792.0
2020-07-20 10:50:00,52.71,52.88,52.61,52.86,71168.0,52.1347,52.3029,52.0358,52.2831,71168.0
2020-07-20 10:55:00,52.85,52.92,52.76,52.83,45971.0,52.2732,52.3424,52.1842,52.2534,45971.0
2020-07-20 11:00:00,52.83,52.98,52.7,52.77,39643.0,52.2534,52.4018,52.1248,52.1941,39643.0
2020-07-20 11:05:00,52.74,52.87,52.68,52.87,44854.0,52.1644,52.293,52.105,52.293,44854.0
2020-07-20 11:10:00,52.88,52.96,52.71,52.76,34958.0,52.3029,52.382,52.1347,52.1842,34958.0
2020-07-20 11:15:00,52.75,52.95,52.75,52.95,57484.0,52.1743,52.3721,52.1743,52.3721,57484.0
2020-07-20 11:20:00,52.95,52.98,52.75,52.8,56396.0,52.3721,52.4018,52.1743,52.2237,56396.0
2020-07-20 11:25:00,52.82,52.94,52.8,52.89,53373.0,52.2435,52.3622,52.2237,52.3127,53373.0
2020-07-20 11:30:00,52.89,53.06,52.85,53.06,77641.0,52.3127,52.4809,52.2732,52.4809,77641.0
2020-07-20 11:35:00,53.07,53.13,52.96,53.05,61404.0,52.4908,52.5501,52.382,52.471,61404.0
2020-07-20 11:40:00,53.04,53.05,52.82,52.84,50752.0,52.4611,52.471,52.2435,52.2633,50752.0
2020-07-20 11:45:00,52.84,53.07,52.83,53.03,30944.0,52.2633,52.4908,52.2534,52.4512,30944.0
2020-07-20 11:50:00,52.99,53.0,52.82,52.88,34420.0,52.4117,52.4215,52.2435,52.3029,34420.0
2020-07-20 11:55:00,52.88,52.98,52.68,52.74,87176.0,52.3029,52.4018,52.105,52.1644,87176.0
2020-07-20 12:00:00,52.72,52.73,52.35,52.36,103501.0,52.1446,52.1545,51.7786,51.7885,103501.0
2020-07-20 12:05:00,52.36,52.71,52.35,52.66,66516.0,51.7885,52.1347,51.7786,52.0853,66516.0
2020-07-20 12:10:00,52.66,52.72,52.62,52.68,44263.0,52.0853,52.1446,52.0457,52.105,44263.0
2020-07-20 12:15:00,52.68,52.73,52.59,52.69,32538.0,52.105,52.1545,52.016,52.1149,32538.0
2020-07-20 12:20:00,52.67,52.77,52.61,52.77,47127.0,52.0952,52.1941,52.0358,52.1941,47127.0
2020-07-20 12:25:00,52.73,52.77,52.51,52.65,56221.0,52.1545,52.1941,51.9369,52.0754,56221.0
2020-07-20 12:30:00,52.66,52.69,52.48,52.63,53245.0,52.0853,52.1149,51.9072,52.0556,53245.0
2020-07-20 12:35:00,52.64,52.67,52.55,52.63,44968.0,52.0655,52.0952,51.9765,52.0556,44968.0
2020-07-20 12:40:00,52.61,52.65,52.49,52.57,34085.0,52.0358,52.0754,51.9171,51.9962,34085.0
2020-07-20 12:45:00,52.55,52.67,52.53,52.6,37467.0,51.9765,52.0952,51.9567,52.0259,37467.0
2020-07-20 12:50:00,52.62,52.73,52.58,52.66,40311.0,52.0457,52.1545,52.0061,52.0853,40311.0
2020-07-20 12:55:00,52.68,52.86,52.68,52.85,44313.0,52.105,52.2831,52.105,52.2732,44313.0
2020-07-20 13:00:00,52.85,52.87,52.74,52.81,38570.0,52.2732,52.293,52.1644,52.2336,38570.0
2020-07-20 13:05:00,52.8,52.8,52.61,52.63,41374.0,52.2237,52.2237,52.0358,52.0556,41374.0
2020-07-20 13:10:00,52.63,52.72,52.54,52.58,32147.0,52.0556,52.1446,51.9666,52.0061,32147.0
2020-07-20 13:15:00,52.59,52.73,52.58,52.68,28696.0,52.016,52.1545,52.0061,52.105,28696.0
2020-07-20 13:20:00,52.7,52.95,52.67,52.88,45031.0,52.1248,52.3721,52.0952,52.3029,45031.0
2020-07-20 13:25:00,52.87,53.11,52.87,53.02,74620.0,52.293,52.5303,52.293,52.4413,74620.0
2020-07-20 13:30:00,53.01,53.18,52.99,53.12,53917.0,52.4314,52.5996,52.4117,52.5402,53917.0
2020-07-20 13:35:00,53.1,53.2,53.07,53.07,37216.0,52.5205,52.6194,52.4908,52.4908,37216.0
2020-07-20 13:40:00,53.09,53.24,53.02,53.11,59532.0,52.5106,52.6589,52.4413,52.5303,59532.0
2020-07-20 13:45:00,53.1,53.11,52.83,52.84,46366.0,52.5205,52.5303,52.2534,52.2633,46366.0
2020-07-20 13:50:00,52.84,52.93,52.77,52.93,56714.0,52.2633,52.3523,52.1941,52.3523,56714.0
2020-07-20 13:55:00,52.92,52.97,52.84,52.95,49615.0,52.3424,52.3919,52.2633,52.3721,49615.0
2020-07-20 14:00:00,52.95,53.05,52.87,53.0,47963.0,52.3721,52.471,52.293,52.4215,47963.0
2020-07-20 14:05:00,53.0,53.06,52.89,52.94,37148.0,52.4215,52.4809,52.3127,52.3622,37148.0
2020-07-20 14:10:00,52.94,53.02,52.88,52.88,30538.0,52.3622,52.4413,52.3029,52.3029,30538.0
2020-07-20 14:15:00,52.87,52.92,52.71,52.72,48868.0,52.293,52.3424,52.1347,52.1446,48868.0
2020-07-20 14:20:00,52.72,52.77,52.65,52.68,82006.0,52.1446,52.1941,52.0754,52.105,82006.0
2020-07-20 14:25:00,52.67,52.75,52.67,52.74,31058.0,52.0952,52.1743,52.0952,52.1644,31058.0
2020-07-20 14:30:00,52.73,52.74,52.65,52.68,44478.0,52.1545,52.1644,52.0754,52.105,44478.0
2020-07-20 14:35:00,52.68,52.75,52.66,52.69,44372.0,52.105,52.1743,52.0853,52.1149,44372.0
2020-07-20 14:40:00,52.68,52.82,52.68,52.81,45248.0,52.105,52.2435,52.105,52.2336,45248.0
2020-07-20 14:45:00,52.81,52.84,52.72,52.75,48943.0,52.2336,52.2633,52.1446,52.1743,48943.0
2020-07-20 14:50:00,52.75,52.78,52.66,52.68,28176.0,52.1743,52.204,52.0853,52.105,28176.0
2020-07-20 14:55:00,52.67,52.75,52.6,52.68,52864.0,52.0952,52.1743,52.0259,52.105,52864.0
2020-07-20 15:00:00,52.65,52.72,52.58,52.59,46924.0,52.0754,52.1446,52.0061,52.016,46924.0
2020-07-20 15:05:00,52.61,52.69,52.61,52.64,34307.0,52.0358,52.1149,52.0358,52.0655,34307.0
2020-07-20 15:10:00,52.63,52.74,52.62,52.68,48515.0,52.0556,52.1644,52.0457,52.105,48515.0
2020-07-20 15:15:00,52.69,52.85,52.68,52.77,49568.0,52.1149,52.2732,52.105,52.1941,49568.0
2020-07-20 15:20:00,52.75,52.8,52.69,52.75,65041.0,52.1743,52.2237,52.1149,52.1743,65041.0
2020-07-20 15:25:00,52.73,52.77,52.64,52.66,94015.0,52.1545,52.1941,52.0655,52.0853,94015.0
2020-07-20 15:30:00,52.64,52.78,52.61,52.72,47364.0,52.0655,52.204,52.0358,52.1446,47364.0
2020-07-20 15:35:00,52.71,52.77,52.67,52.71,84569.0,52.1347,52.1941,52.0952,52.1347,84569.0
2020-07-20 15:40:00,52.71,52.72,52.49,52.5,90265.0,52.1347,52.1446,51.9171,51.927,90265.0
2020-07-20 15:45:00,52.5,52.57,52.41,52.49,104603.0,51.927,51.9962,51.838,51.9171,104603.0
2020-07-20 15:50:00,52.51,52.53,52.38,52.5,132393.0,51.9369,51.9567,51.8083,51.927,132393.0
2020-07-20 15:55:00,52.5,52.5,52.34,52.34,200958.0,51.927,51.927,51.7688,51.7688,200958.0
2020-07-21 09:30:00,52.9,53.43,52.68,53.37,267551.0,52.3226,52.8469,52.105,52.7875,267551.0
2020-07-21 09:35:00,53.37,53.73,53.23,53.4,185506.0,52.7875,53.1436,52.649,52.8172,185506.0
2020-07-21 09:40:00,53.39,53.67,53.05,53.58,151154.0,52.8073,53.0842,52.471,52.9952,151154.0
2020-07-21 09:45:00,53.57,53.62,53.21,53.28,103146.0,52.9853,53.0348,52.6293,52.6985,103146.0
2020-07-21 09:50:00,53.3,53.45,53.09,53.15,137222.0,52.7183,52.8666,52.5106,52.5699,137222.0
2020-07-21 09:55:00,53.12,53.25,52.71,53.14,161598.0,52.5402,52.6688,52.1347,52.56,161598.0
2020-07-21 10:00:00,53.14,53.26,52.73,52.88,171897.0,52.56,52.6787,52.1545,52.3029,171897.0
2020-07-21 10:05:00,52.87,53.08,52.6,52.64,218891.0,52.293,52.5007,52.0259,52.0655,218891.0
2020-07-21 10:10:00,52.63,52.85,52.42,52.43,148369.0,52.0556,52.2732,51.8479,51.8578,148369.0
2020-07-21 10:15:00,52.47,52.66,52.0,52.08,187469.0,51.8973,52.0853,51.4325,51.5116,187469.0
2020-07-21 10:20:00,52.07,52.38,51.96,52.22,189783.0,51.5017,51.8083,51.3929,51.6501,189783.0
2020-07-21 10:25:00,52.2,52.48,52.2,52.42,106450.0,51.6303,51.9072,51.6303,51.8479,106450.0
2020-07-21 10:30:00,52.42,52.53,52.17,52.34,86342.0,51.8479,51.9567,51.6006,51.7688,86342.0
2020-07-21 10:35:00,52.37,52.78,52.28,52.63,107844.0,51.7984,52.204,51.7094,52.0556,107844.0
2020-07-21 10:40:00,52.63,52.77,52.34,52.35,87240.0,52.0556,52.1941,51.7688,51.7786,87240.0
2020-07-21 10:45:00,52.34,52.44,52.16,52.32,104492.0,51.7688,51.8677,51.5907,51.749,104492.0
2020-07-21 10:50:00,52.32,52.44,52.13,52.32,79563.0,51.749,51.8677,51.561,51.749,79563.0
2020-07-21 10:55:00,52.32,52.35,52.05,52.22,137265.0,51.749,51.7786,51.4819,51.6501,137265.0
2020-07-21 11:00:00,52.22,52.52,52.18,52.5,86331.0,51.6501,51.9468,51.6105,51.927,86331.0
2020-07-21 11:05:00,52.48,52.58,52.31,52.58,82314.0,51.9072,52.0061,51.7391,52.0061,82314.0
2020-07-21 11:10:00,52.57,52.71,52.5,52.53,218032.0,51.9962,52.1347,51.927,51.9567,218032.0
2020-07-21 11:15:00,52.52,52.71,52.5,52.6,118523.0,51.9468,52.1347,51.927,52.0259,118523.0
2020-07-21 11:20:00,52.59,52.63,52.5,52.55,142205.0,52.016,52.0556,51.927,51.9765,142205.0
2020-07-21 11:25:00,52.53,52.69,52.5,52.65,103207.0,51.9567,52.1149,51.927,52.0754,103207.0
2020-07-21 11:30:00,52.63,52.82,52.6,52.78,88075.0,52.0556,52.2435,52.0259,52.204,88075.0
2020-07-21 11:35:00,52.76,52.93,52.7,52.88,86173.0,52.1842,52.3523,52.1248,52.3029,86173.0
2020-07-21 11:40:00,52.88,53.25,52.84,53.23,237484.0,52.3029,52.6688,52.2633,52.649,237484.0
2020-07-21 11:45:00,53.22,53.5,53.19,53.49,208795.0,52.6391,52.9161,52.6095,52.9062,208795.0
2020-07-21 11:50:00,53.49,53.94,53.38,53.83,305463.0,52.9062,53.3513,52.7974,53.2425,305463.0
2020-07-21 11:55:00,53.84,53.97,53.55,53.63,264334.0,53.2524,53.381,52.9655,53.0447,264334.0
2020-07-21 12:00:00,53.64,53.71,53.37,53.47,136065.0,53.0546,53.1238,52.7875,52.8864,136065.0
2020-07-21 12:05:00,53.47,53.53,53.37,53.38,76317.0,52.8864,52.9458,52.7875,52.7974,76317.0
2020-07-21 12:10:00,53.37,53.4,53.0,53.24,148730.0,52.7875,52.8172,52.4215,52.6589,148730.0
2020-07-21 12:15:00,53.21,53.3,53.12,53.19,85216.0,52.6293,52.7183,52.5402,52.6095,85216.0
2020-07-21 12:20:00,53.2,53.23,52.93,52.99,97897.0,52.6194,52.649,52.3523,52.4117,97897.0
2020-07-21 12:25:00,53.02,53.2,52.93,53.18,56824.0,52.4413,52.6194,52.3523,52.5996,56824.0
2020-07-21 12:30:00,53.15,53.19,53.06,53.17,43862.0,52.5699,52.6095,52.4809,52.5897,43862.0
2020-07-21 12:35:00,53.17,53.18,53.06,53.15,44414.0,52.5897,52.5996,52.4809,52.5699,44414.0
2020-07-21 12:40:00,53.17,53.39,53.15,53.37,68320.0,52.5897,52.8073,52.5699,52.7875,68320.0
2020-07-21 12:45:00,53.36,53.44,53.26,53.4,40087.0,52.7776,52.8567,52.6787,52.8172,40087.0
2020-07-21 12:50:00,53.4,53.53,53.33,53.52,65628.0,52.8172,52.9458,52.7479,52.9359,65628.0
2020-07-21 12:55:00,53.51,53.64,53.49,53.64,124789.0,52.926,53.0546,52.9062,53.0546,124789.0
2020-07-21 13:00:00,53.64,53.68,53.44,53.46,60692.0,53.0546,53.0941,52.8567,52.8765,60692.0
2020-07-21 13:05:00,53.44,53.48,53.36,53.47,40201.0,52.8567,52.8963,52.7776,52.8864,40201.0
2020-07-21 13:10:00,53.45,53.48,53.29,53.29,50440.0,52.8666,52.8963,52.7084,52.7084,50440.0
2020-07-21 13:15:00,53.31,53.47,53.29,53.46,34020.0,52.7282,52.8864,52.7084,52.8765,34020.0
2020-07-21 13:20:00,53.45,53.48,53.36,53.39,20372.0,52.8666,52.8963,52.7776,52.8073,20372.0
2020-07-21 13:25:00,53.39,53.45,53.24,53.26,50181.0,52.8073,52.8666,52.6589,52.6787,50181.0
2020-07-21 13:30:00,53.24,53.29,53.12,53.25,62452.0,52.6589,52.7084,52.5402,52.6688,62452.0
2020-07-21 13:35:00,53.25,53.34,53.21,53.27,28726.0,52.6688,52.7578,52.6293,52.6886,28726.0
2020-07-21 13:40:00,53.28,53.32,53.21,53.24,23520.0,52.6985,52.7381,52.6293,52.6589,23520.0
2020-07-21 13:45:00,53.22,53.34,53.17,53.27,22925.0,52.6391,52.7578,52.5897,52.6886,22925.0
2020-07-21 13:50:00,53.25,53.27,53.13,53.15,43917.0,52.6688,52.6886,52.5501,52.5699,43917.0
2020-07-21 13:55:00,53.16,53.2,53.03,53.13,48466.0,52.5798,52.6194,52.4512,52.5501,48466.0
2020-07-21 14:00:00,53.13,53.26,53.09,53.16,25155.0,52.5501,52.6787,52.5106,52.5798,25155.0
2020-07-21 14:05:00,53.16,53.18,53.07,53.12,43731.0,52.5798,52.5996,52.4908,52.5402,43731.0
2020-07-21 14:10:00,53.11,53.13,53.0,53.1,27312.0,52.5303,52.5501,52.4215,52.5205,27312.0
2020-07-21 14:15:00,53.11,53.21,53.07,53.15,39426.0,52.5303,52.6293,52.4908,52.5699,39426.0
2020-07-21 14:20:00,53.16,53.29,53.13,53.22,42038.0,52.5798,52.7084,52.5501,52.6391,42038.0
2020-07-21 14:25:00,53.22,53.27,53.13,53.23,44026.0,52.6391,52.6886,52.5501,52.649,44026.0
2020-07-21 14:30:00,53.22,53.28,53.15,53.23,36666.0,52.6391,52.6985,52.5699,52.649,36666.0
2020-07-21 14:35:00,53.2,53.35,53.19,53.31,47408.0,52.6194,52.7677,52.6095,52.7282,47408.0
2020-07-21 14:40:00,53.32,53.53,53.31,53.46,41359.0,52.7381,52.9458,52.7282,52.8765,41359.0
2020-07-21 14:45:00,53.48,53.58,53.43,53.55,49578.0,52.8963,52.9952,52.8469,52.9655,49578.0
2020-07-21 14:50:00,53.58,53.59,53.37,53.5,68196.0,52.9952,53.0051,52.7875,52.9161,68196.0
2020-07-21 14:55:00,53.49,53.56,53.41,53.55,37920.0,52.9062,52.9754,52.8271,52.9655,37920.0
2020-07-21 15:00:00,53.55,53.55,53.35,53.42,42703.0,52.9655,52.9655,52.7677,52.837,42703.0
2020-07-21 15:05:00,53.4,53.45,53.33,53.41,55866.0,52.8172,52.8666,52.7479,52.8271,55866.0
2020-07-21 15:10:00,53.4,53.43,53.1,53.11,72022.0,52.8172,52.8469,52.5205,52.5303,72022.0
2020-07-21 15:15:00,53.09,53.14,52.81,52.88,98089.0,52.5106,52.56,52.2336,52.3029,98089.0
2020-07-21 15:20:00,52.89,53.02,52.86,52.93,59395.0,52.3127,52.4413,52.2831,52.3523,59395.0
2020-07-21 15:25:00,52.92,53.02,52.82,52.87,88083.0,52.3424,52.4413,52.2435,52.293,88083.0
2020-07-21 15:30:00,52.88,52.94,52.77,52.8,72719.0,52.3029,52.3622,52.1941,52.2237,72719.0
2020-07-21 15:35:00,52.79,52.88,52.76,52.79,54071.0,52.2138,52.3029,52.1842,52.2138,54071.0
2020-07-21 15:40:00,52.78,52.83,52.7,52.75,72161.0,52.204,52.2534,52.1248,52.1743,72161.0
2020-07-21 15:45:00,52.75,52.94,52.72,52.75,93322.0,52.1743,52.3622,52.1446,52.1743,93322.0
2020-07-21 15:50:00,52.77,52.8,52.6,52.72,136143.0,52.1941,52.2237,52.0259,52.1446,136143.0
2020-07-21 15:55:00,52.73,52.8,52.6,52.79,167389.0,52.1545,52.2237,52.0259,52.2138,167389.0
2020-07-22 09:30:00,52.06,52.25,51.66,51.88,227608.0,51.4918,51.6797,51.0962,51.3138,227608.0
2020-07-22 09:35:00,51.93,52.64,51.66,52.5,218723.0,51.3632,52.0655,51.0962,51.927,218723.0
2020-07-22 09:40:00,52.53,52.6,52.11,52.58,154041.0,51.9567,52.0259,51.5413,52.0061,154041.0
2020-07-22 09:45:00,52.58,52.67,52.17,52.24,115934.0,52.0061,52.0952,51.6006,51.6698,115934.0
2020-07-22 09:50:00,52.26,52.37,51.78,51.92,186204.0,51.6896,51.7984,51.2149,51.3533,186204.0
2020-07-22 09:55:00,51.93,52.02,51.73,51.79,143470.0,51.3632,51.4522,51.1654,51.2248,143470.0
2020-07-22 10:00:00,51.79,51.98,51.5,51.83,198562.0,51.2248,51.4127,50.9379,51.2643,198562.0
2020-07-22 10:05:00,51.84,52.0,51.57,51.93,160161.0,51.2742,51.4325,51.0072,51.3632,160161.0
2020-07-22 10:10:00,51.95,52.07,51.53,51.66,168999.0,51.383,51.5017,50.9676,51.0962,168999.0
2020-07-22 10:15:00,51.65,51.81,51.58,51.74,101696.0,51.0863,51.2445,51.017,51.1753,101696.0
2020-07-22 10:20:00,51.75,52.05,51.72,52.02,117985.0,51.1852,51.4819,51.1555,51.4522,117985.0
2020-07-22 10:25:00,51.99,52.03,51.91,51.91,83151.0,51.4226,51.4621,51.3434,51.3434,83151.0
2020-07-22 10:30:00,51.92,52.19,51.83,51.99,99011.0,51.3533,51.6204,51.2643,51.4226,99011.0
2020-07-22 10:35:00,51.98,52.49,51.94,52.43,212710.0,51.4127,51.9171,51.3731,51.8578,212710.0
2020-07-22 10:40:00,52.43,52.52,52.25,52.38,102535.0,51.8578,51.9468,51.6797,51.8083,102535.0
2020-07-22 10:45:00,52.38,52.59,52.18,52.23,79506.0,51.8083,52.016,51.6105,51.66,79506.0
2020-07-22 10:50:00,52.15,52.3,52.09,52.26,59344.0,51.5808,51.7292,51.5215,51.6896,59344.0
2020-07-22 10:55:00,52.26,52.42,52.15,52.4,51874.0,51.6896,51.8479,51.5808,51.8281,51874.0
2020-07-22 11:00:00,52.37,52.5,52.33,52.43,47868.0,51.7984,51.927,51.7589,51.8578,47868.0
2020-07-22 11:05:00,52.44,52.51,52.21,52.23,63181.0,51.8677,51.9369,51.6402,51.66,63181.0
2020-07-22 11:10:00,52.24,52.48,52.23,52.4,44863.0,51.6698,51.9072,51.66,51.8281,44863.0
2020-07-22 11:15:00,52.44,52.56,52.3,52.39,46765.0,51.8677,51.9864,51.7292,51.8182,46765.0
2020-07-22 11:20:00,52.4,52.49,52.29,52.42,34959.0,51.8281,51.9171,51.7193,51.8479,34959.0
2020-07-22 11:25:00,52.44,52.46,52.32,52.35,31382.0,51.8677,51.8874,51.749,51.7786,31382.0
2020-07-22 11:30:00,52.36,52.36,52.12,52.23,78153.0,51.7885,51.7885,51.5512,51.66,78153.0
2020-07-22 11:35:00,52.19,52.35,52.14,52.28,36882.0,51.6204,51.7786,51.5709,51.7094,36882.0
2020-07-22 11:40:00,52.29,52.29,52.08,52.14,47114.0,51.7193,51.7193,51.5116,51.5709,47114.0
2020-07-22 11:45:00,52.11,52.23,52.07,52.21,28870.0,51.5413,51.66,51.5017,51.6402,28870.0
2020-07-22 11:50:00,52.22,52.29,52.12,52.24,37576.0,51.6501,51.7193,51.5512,51.6698,37576.0
2020-07-22 11:55:00,52.27,52.28,52.11,52.16,37375.0,51.6995,51.7094,51.5413,51.5907,37375.0
2020-07-22 12:00:00,52.17,52.32,52.14,52.31,39893.0,51.6006,51.749,51.5709,51.7391,39893.0
2020-07-22 12:05:00,52.3,52.32,52.12,52.14,43851.0,51.7292,51.749,51.5512,51.5709,43851.0
2020-07-22 12:10:00,52.13,52.26,52.05,52.26,41565.0,51.561,51.6896,51.4819,51.6896,41565.0
2020-07-22 12:15:00,52.27,52.29,52.17,52.22,33737.0,51.6995,51.7193,51.6006,51.6501,33737.0
2020-07-22 12:20:00,52.2,52.2,52.01,52.05,43109.0,51.6303,51.6303,51.4424,51.4819,43109.0
2020-07-22 12:25:00,52.05,52.07,51.88,51.89,81232.0,51.4819,51.5017,51.3138,51.3237,81232.0
2020-07-22 12:30:00,51.9,51.99,51.86,51.89,57205.0,51.3336,51.4226,51.294,51.3237,57205.0
2020-07-22 12:35:00,51.9,51.93,51.84,51.9,35971.0,51.3336,51.3632,51.2742,51.3336,35971.0
2020-07-22 12:40:00,51.9,51.93,51.76,51.89,62181.0,51.3336,51.3632,51.1951,51.3237,62181.0
2020-07-22 12:45:00,51.89,51.98,51.85,51.98,39622.0,51.3237,51.4127,51.2841,51.4127,39622.0
2020-07-22 12:50:00,51.97,52.01,51.91,51.99,25504.0,51.4028,51.4424,51.3434,51.4226,25504.0
2020-07-22 12:55:00,51.99,51.99,51.8,51.85,36701.0,51.4226,51.4226,51.2346,51.2841,36701.0
2020-07-22 13:00:00,51.85,52.08,51.83,52.07,31200.0,51.2841,51.5116,51.2643,51.5017,31200.0
2020-07-22 13:05:00,52.08,52.08,51.9,51.99,26209.0,51.5116,51.5116,51.3336,51.4226,26209.0
2020-07-22 13:10:00,51.99,51.99,51.78,51.89,43379.0,51.4226,51.4226,51.2149,51.3237,43379.0
2020-07-22 13:15:00,51.89,51.91,51.76,51.86,34208.0,51.3237,51.3434,51.1951,51.294,34208.0
2020-07-22 13:20:00,51.85,51.98,51.81,51.95,41604.0,51.2841,51.4127,51.2445,51.383,41604.0
2020-07-22 13:25:00,51.96,52.03,51.86,52.01,31242.0,51.3929,51.4621,51.294,51.4424,31242.0
2020-07-22 13:30:00,52.03,52.03,51.89,51.92,20673.0,51.4621,51.4621,51.3237,51.3533,20673.0
2020-07-22 13:35:00,51.92,51.95,51.88,51.9,15806.0,51.3533,51.383,51.3138,51.3336,15806.0
2020-07-22 13:40:00,51.91,51.99,51.9,51.98,12553.0,51.3434,51.4226,51.3336,51.4127,12553.0
2020-07-22 13:45:00,51.98,52.04,51.92,52.0,32488.0,51.4127,51.472,51.3533,51.4325,32488.0
2020-07-22 13:50:00,52.0,52.05,51.94,51.99,30262.0,51.4325,51.4819,51.3731,51.4226,30262.0
2020-07-22 13:55:00,51.99,51.99,51.87,51.87,27267.0,51.4226,51.4226,51.3039,51.3039,27267.0
2020-07-22 14:00:00,51.87,51.96,51.83,51.91,44425.0,51.3039,51.3929,51.2643,51.3434,44425.0
2020-07-22 14:05:00,51.91,51.91,51.68,51.7,92929.0,51.3434,51.3434,51.116,51.1357,92929.0
2020-07-22 14:10:00,51.7,51.72,51.53,51.66,112907.0,51.1357,51.1555,50.9676,51.0962,112907.0
2020-07-22 14:15:00,51.66,51.79,51.62,51.75,44372.0,51.0962,51.2248,51.0566,51.1852,44372.0
2020-07-22 14:20:00,51.75,51.75,51.55,51.57,44769.0,51.1852,51.1852,50.9874,51.0072,44769.0
2020-07-22 14:25:00,51.57,51.61,51.53,51.59,53066.0,51.0072,51.0467,50.9676,51.0269,53066.0
2020-07-22 14:30:00,51.6,51.73,51.46,51.69,92737.0,51.0368,51.1654,50.8984,51.1258,92737.0
2020-07-22 14:35:00,51.67,51.69,51.58,51.66,32160.0,51.1061,51.1258,51.017,51.0962,32160.0
2020-07-22 14:40:00,51.65,51.7,51.63,51.64,24154.0,51.0863,51.1357,51.0665,51.0764,24154.0
2020-07-22 14:45:00,51.64,51.7,51.62,51.67,22349.0,51.0764,51.1357,51.0566,51.1061,22349.0
2020-07-22 14:50:00,51.67,51.73,51.64,51.68,24861.0,51.1061,51.1654,51.0764,51.116,24861.0
2020-07-22 14:55:00,51.66,51.82,51.65,51.77,44131.0,51.0962,51.2544,51.0863,51.205,44131.0
2020-07-22 15:00:00,51.79,51.86,51.75,51.85,60436.0,51.2248,51.294,51.1852,51.2841,60436.0
2020-07-22 15:05:00,51.84,51.88,51.78,51.84,35682.0,51.2742,51.3138,51.2149,51.2742,35682.0
2020-07-22 15:10:00,51.83,51.84,51.7,51.72,57621.0,51.2643,51.2742,51.1357,51.1555,57621.0
2020-07-22 15:15:00,51.71,51.73,51.58,51.58,64444.0,51.1456,51.1654,51.017,51.017,64444.0
2020-07-22 15:20:00,51.58,51.61,51.45,51.52,83762.0,51.017,51.0467,50.8885,50.9577,83762.0
2020-07-22 15:25:00,51.53,51.58,51.41,51.44,109245.0,50.9676,51.017,50.8489,50.8786,109245.0
2020-07-22 15:30:00,51.44,51.57,51.38,51.51,99901.0,50.8786,51.0072,50.8192,50.9478,99901.0
2020-07-22 15:35:00,51.51,51.64,51.5,51.51,63444.0,50.9478,51.0764,50.9379,50.9478,63444.0
2020-07-22 15:40:00,51.5,51.55,51.43,51.48,87080.0,50.9379,50.9874,50.8687,50.9181,87080.0
2020-07-22 15:45:00,51.5,51.59,51.49,51.53,71392.0,50.9379,51.0269,50.928,50.9676,71392.0
2020-07-22 15:50:00,51.57,51.57,51.42,51.52,155873.0,51.0072,51.0072,50.8588,50.9577,155873.0
2020-07-22 15:55:00,51.51,51.57,51.43,51.46,304195.0,50.9478,51.0072,50.8687,50.8984,304195.0
2020-07-23 09:30:00,50.5,51.05,50.08,50.49,345453.0,49.9488,50.4928,49.5334,49.9389,345453.0
2020-07-23 09:35:00,50.55,50.64,50.16,50.56,205198.0,49.9983,50.0873,49.6125,50.0082,205198.0
2020-07-23 09:40:00,50.53,50.53,49.87,50.05,413552.0,49.9785,49.9785,49.3257,49.5037,413552.0
2020-07-23 09:45:00,50.04,50.44,50.03,50.4,151552.0,49.4939,49.8895,49.484,49.8499,151552.0
2020-07-23 09:50:00,50.44,50.71,50.32,50.54,153057.0,49.8895,50.1565,49.7708,49.9884,153057.0
2020-07-23 09:55:00,50.51,50.58,50.2,50.44,116303.0,49.9587,50.028,49.6521,49.8895,116303.0
2020-07-23 10:00:00,50.46,50.46,50.09,50.2,193061.0,49.9093,49.9093,49.5433,49.6521,193061.0
2020-07-23 10:05:00,50.21,50.39,50.0,50.05,145389.0,49.662,49.84,49.4543,49.5037,145389.0
2020-07-23 10:10:00,50.03,50.17,49.91,49.98,143005.0,49.484,49.6224,49.3653,49.4345,143005.0
2020-07-23 10:15:00,50.0,50.04,49.7,49.73,209542.0,49.4543,49.4939,49.1576,49.1872,209542.0
2020-07-23 10:20:00,49.71,49.82,49.47,49.64,257762.0,49.1675,49.2763,48.9301,49.0982,257762.0
2020-07-23 10:25:00,49.63,49.85,49.59,49.76,163522.0,49.0883,49.3059,49.0488,49.2169,163522.0
2020-07-23 10:30:00,49.79,49.82,49.61,49.7,162725.0,49.2466,49.2763,49.0685,49.1576,162725.0
2020-07-23 10:35:00,49.66,49.72,49.4,49.55,147073.0,49.118,49.1773,48.8608,49.0092,147073.0
2020-07-23 10:40:00,49.54,49.71,49.47,49.7,115214.0,48.9993,49.1675,48.9301,49.1576,115214.0
2020-07-23 10:45:00,49.67,49.7,49.54,49.66,69572.0,49.1279,49.1576,48.9993,49.118,69572.0
2020-07-23 10:50:00,49.66,49.98,49.64,49.96,143439.0,49.118,49.4345,49.0982,49.4147,143439.0
2020-07-23 10:55:00,49.97,49.97,49.76,49.81,79210.0,49.4246,49.4246,49.2169,49.2664,79210.0
2020-07-23 11:00:00,49.81,49.99,49.75,49.75,93862.0,49.2664,49.4444,49.207,49.207,93862.0
2020-07-23 11:05:00,49.78,50.01,49.65,49.99,85189.0,49.2367,49.4642,49.1081,49.4444,85189.0
2020-07-23 11:10:00,49.97,50.17,49.86,50.15,82279.0,49.4246,49.6224,49.3158,49.6027,82279.0
2020-07-23 11:15:00,50.13,50.15,49.98,50.08,78918.0,49.5829,49.6027,49.4345,49.5334,78918.0
2020-07-23 11:20:00,50.09,50.11,49.94,50.02,57058.0,49.5433,49.5631,49.3949,49.4741,57058.0
2020-07-23 11:25:00,50.01,50.19,49.95,50.14,136233.0,49.4642,49.6422,49.4048,49.5928,136233.0
2020-07-23 11:30:00,50.15,50.16,50.0,50.08,92831.0,49.6027,49.6125,49.4543,49.5334,92831.0
2020-07-23 11:35:00,50.08,50.15,49.99,50.05,87988.0,49.5334,49.6027,49.4444,49.5037,87988.0
2020-07-23 11:40:00,50.06,50.15,50.02,50.09,142043.0,49.5136,49.6027,49.4741,49.5433,142043.0
2020-07-23 11:45:00,50.1,50.2,49.99,50.12,143305.0,49.5532,49.6521,49.4444,49.573,143305.0
2020-07-23 11:50:00,50.12,50.35,50.11,50.26,99401.0,49.573,49.8005,49.5631,49.7115,99401.0
2020-07-23 11:55:00,50.26,50.32,50.1,50.14,129996.0,49.7115,49.7708,49.5532,49.5928,129996.0
2020-07-23 12:00:00,50.12,50.42,50.12,50.31,146727.0,49.573,49.8697,49.573,49.7609,146727.0
2020-07-23 12:05:00,50.32,50.35,50.13,50.16,104827.0,49.7708,49.8005,49.5829,49.6125,104827.0
2020-07-23 12:10:00,50.14,50.3,50.11,50.16,137689.0,49.5928,49.751,49.5631,49.6125,137689.0
2020-07-23 12:15:00,50.16,50.29,50.13,50.25,171671.0,49.6125,49.7411,49.5829,49.7016,171671.0
2020-07-23 12:20:00,50.25,50.75,50.21,50.56,334218.0,49.7016,50.1961,49.662,50.0082,334218.0
2020-07-23 12:25:00,50.56,50.56,50.36,50.44,154031.0,50.0082,50.0082,49.8104,49.8895,154031.0
2020-07-23 12:30:00,50.43,50.53,50.41,50.49,119167.0,49.8796,49.9785,49.8598,49.9389,119167.0
2020-07-23 12:35:00,50.5,50.77,50.49,50.66,120184.0,49.9488,50.2159,49.9389,50.1071,120184.0
2020-07-23 12:40:00,50.68,51.18,50.67,51.18,198270.0,50.1269,50.6214,50.117,50.6214,198270.0
2020-07-23 12:45:00,51.17,51.43,51.09,51.13,288271.0,50.6115,50.8687,50.5324,50.572,288271.0
2020-07-23 12:50:00,51.14,51.38,51.11,51.24,109948.0,50.5818,50.8192,50.5522,50.6808,109948.0
2020-07-23 12:55:00,51.23,51.28,50.65,50.69,203822.0,50.6709,50.7203,50.0972,50.1368,203822.0
2020-07-23 13:00:00,50.69,51.03,50.61,50.99,103276.0,50.1368,50.4731,50.0576,50.4335,103276.0
2020-07-23 13:05:00,50.99,50.99,50.7,50.84,54755.0,50.4335,50.4335,50.1467,50.2851,54755.0
2020-07-23 13:10:00,50.83,50.91,50.67,50.73,62141.0,50.2752,50.3544,50.117,50.1763,62141.0
2020-07-23 13:15:00,50.72,50.72,50.39,50.51,91398.0,50.1664,50.1664,49.84,49.9587,91398.0
2020-07-23 13:20:00,50.51,50.64,50.48,50.64,46652.0,49.9587,50.0873,49.9291,50.0873,46652.0
2020-07-23 13:25:00,50.63,50.83,50.58,50.82,90791.0,50.0774,50.2752,50.028,50.2653,90791.0
2020-07-23 13:30:00,50.8,50.82,50.52,50.66,54273.0,50.2456,50.2653,49.9686,50.1071,54273.0
2020-07-23 13:35:00,50.67,50.71,50.37,50.38,75845.0,50.117,50.1565,49.8203,49.8301,75845.0
2020-07-23 13:40:00,50.4,50.52,50.25,50.31,66400.0,49.8499,49.9686,49.7016,49.7609,66400.0
2020-07-23 13:45:00,50.29,50.4,50.13,50.15,59422.0,49.7411,49.8499,49.5829,49.6027,59422.0
2020-07-23 13:50:00,50.16,50.32,50.05,50.12,62873.0,49.6125,49.7708,49.5037,49.573,62873.0
2020-07-23 13:55:00,50.12,50.14,49.97,50.1,140295.0,49.573,49.5928,49.4246,49.5532,140295.0
2020-07-23 14:00:00,50.08,50.15,49.93,50.02,62497.0,49.5334,49.6027,49.3851,49.4741,62497.0
2020-07-23 14:05:00,50.02,50.07,49.92,49.99,52700.0,49.4741,49.5235,49.3752,49.4444,52700.0
2020-07-23 14:10:00,49.95,49.96,49.69,49.73,68059.0,49.4048,49.4147,49.1477,49.1872,68059.0
2020-07-23 14:15:00,49.69,49.83,49.5,49.79,100344.0,49.1477,49.2861,48.9597,49.2466,100344.0
2020-07-23 14:20:00,49.8,50.03,49.68,50.03,116074.0,49.2565,49.484,49.1378,49.484,116074.0
2020-07-23 14:25:00,50.02,50.06,49.92,50.02,73508.0,49.4741,49.5136,49.3752,49.4741,73508.0
2020-07-23 14:30:00,50.01,50.11,49.84,50.05,188810.0,49.4642,49.5631,49.296,49.5037,188810.0
2020-07-23 14:35:00,50.06,50.08,49.76,49.83,131991.0,49.5136,49.5334,49.2169,49.2861,131991.0
2020-07-23 14:40:00,49.82,49.97,49.81,49.87,48151.0,49.2763,49.4246,49.2664,49.3257,48151.0
2020-07-23 14:45:00,49.87,50.08,49.82,50.06,45021.0,49.3257,49.5334,49.2763,49.5136,45021.0
2020-07-23 14:50:00,50.04,50.37,50.04,50.28,114855.0,49.4939,49.8203,49.4939,49.7312,114855.0
2020-07-23 14:55:00,50.23,50.32,50.1,50.31,83563.0,49.6818,49.7708,49.5532,49.7609,83563.0
2020-07-23 15:00:00,50.32,50.48,50.26,50.43,53480.0,49.7708,49.9291,49.7115,49.8796,53480.0
2020-07-23 15:05:00,50.44,50.51,50.24,50.25,80357.0,49.8895,49.9587,49.6917,49.7016,80357.0
2020-07-23 15:10:00,50.27,50.43,50.18,50.36,46873.0,49.7213,49.8796,49.6323,49.8104,46873.0
2020-07-23 15:15:00,50.33,50.43,50.3,50.41,58766.0,49.7807,49.8796,49.751,49.8598,58766.0
2020-07-23 15:20:00,50.42,50.53,50.34,50.34,96698.0,49.8697,49.9785,49.7906,49.7906,96698.0
2020-07-23 15:25:00,50.34,50.5,50.26,50.42,70564.0,49.7906,49.9488,49.7115,49.8697,70564.0
2020-07-23 15:30:00,50.42,50.45,50.16,50.4,92530.0,49.8697,49.8994,49.6125,49.8499,92530.0
2020-07-23 15:35:00,50.39,50.56,50.34,50.37,101807.0,49.84,50.0082,49.7906,49.8203,101807.0
2020-07-23 15:40:00,50.36,50.63,50.33,50.54,108275.0,49.8104,50.0774,49.7807,49.9884,108275.0
2020-07-23 15:45:00,50.56,50.62,50.46,50.51,70295.0,50.0082,50.0675,49.9093,49.9587,70295.0
2020-07-23 15:50:00,50.51,50.52,50.26,50.5,152929.0,49.9587,49.9686,49.7115,49.9488,152929.0
2020-07-23 15:55:00,50.48,50.6,50.34,50.48,257414.0,49.9291,50.0477,49.7906,49.9291,257414.0
2020-07-24 09:30:00,50.0,50.55,49.63,49.82,210192.0,49.4543,49.9983,49.0883,49.2763,210192.0
2020-07-24 09:35:00,49.82,50.03,49.6,49.77,100460.0,49.2763,49.484,49.0587,49.2268,100460.0
2020-07-24 09:40:00,49.78,50.38,49.75,50.17,148521.0,49.2367,49.8301,49.207,49.6224,148521.0
2020-07-24 09:45:00,50.13,50.55,50.06,50.41,138189.0,49.5829,49.9983,49.5136,49.8598,138189.0
2020-07-24 09:50:00,50.48,50.55,50.0,50.13,147485.0,49.9291,49.9983,49.4543,49.5829,147485.0
2020-07-24 09:55:00,50.15,50.55,50.15,50.4,105181.0,49.6027,49.9983,49.6027,49.8499,105181.0
2020-07-24 10:00:00,50.43,50.71,50.33,50.54,104910.0,49.8796,50.1565,49.7807,49.9884,104910.0
2020-07-24 10:05:00,50.58,50.59,50.23,50.25,100125.0,50.028,50.0379,49.6818,49.7016,100125.0
2020-07-24 10:10:00,50.26,50.56,50.23,50.52,62738.0,49.7115,50.0082,49.6818,49.9686,62738.0
2020-07-24 10:15:00,50.57,50.57,50.29,50.33,63856.0,50.0181,50.0181,49.7411,49.7807,63856.0
2020-07-24 10:20:00,50.31,50.31,50.03,50.15,75426.0,49.7609,49.7609,49.484,49.6027,75426.0
2020-07-24 10:25:00,50.18,50.35,50.1,50.32,62618.0,49.6323,49.8005,49.5532,49.7708,62618.0
2020-07-24 10:30:00,50.34,50.38,50.02,50.14,58491.0,49.7906,49.8301,49.4741,49.5928,58491.0
2020-07-24 10:35:00,50.13,50.7,50.13,50.68,109769.0,49.5829,50.1467,49.5829,50.1269,109769.0
2020-07-24 10:40:00,50.69,51.74,50.65,51.65,260789.0,50.1368,51.1753,50.0972,51.0863,260789.0
2020-07-24 10:45:00,51.62,52.08,51.6,51.85,393763.0,51.0566,51.5116,51.0368,51.2841,393763.0
2020-07-24 10:50:00,51.89,52.1,51.61,52.06,256787.0,51.3237,51.5314,51.0467,51.4918,256787.0
2020-07-24 10:55:00,52.06,52.25,51.9,52.21,191230.0,51.4918,51.6797,51.3336,51.6402,191230.0
2020-07-24 11:00:00,52.21,52.42,51.88,51.92,182297.0,51.6402,51.8479,51.3138,51.3533,182297.0
2020-07-24 11:05:00,51.88,51.91,51.47,51.63,211530.0,51.3138,51.3434,50.9082,51.0665,211530.0
2020-07-24 11:10:00,51.64,51.86,51.47,51.55,108824.0,51.0764,51.294,50.9082,50.9874,108824.0
2020-07-24 11:15:00,51.53,51.64,51.32,51.41,73578.0,50.9676,51.0764,50.7599,50.8489,73578.0
2020-07-24 11:20:00,51.4,51.47,51.26,51.33,61322.0,50.839,50.9082,50.7005,50.7698,61322.0
2020-07-24 11:25:00,51.32,51.45,51.14,51.2,70043.0,50.7599,50.8885,50.5818,50.6412,70043.0
2020-07-24 11:30:00,51.19,51.29,51.08,51.11,56571.0,50.6313,50.7302,50.5225,50.5522,56571.0
2020-07-24 11:35:00,51.13,51.54,51.08,51.31,111443.0,50.572,50.9775,50.5225,50.75,111443.0
2020-07-24 11:40:00,51.35,51.4,51.17,51.27,54671.0,50.7896,50.839,50.6115,50.7104,54671.0
2020-07-24 11:45:00,51.3,51.3,51.04,51.24,62675.0,50.7401,50.7401,50.4829,50.6808,62675.0
2020-07-24 11:50:00,51.22,51.39,51.13,51.21,46311.0,50.661,50.8291,50.572,50.6511,46311.0
2020-07-24 11:55:00,51.21,51.22,51.02,51.14,45802.0,50.6511,50.661,50.4632,50.5818,45802.0
2020-07-24 12:00:00,51.16,51.24,51.06,51.13,51704.0,50.6016,50.6808,50.5027,50.572,51704.0
2020-07-24 12:05:00,51.12,51.19,50.91,50.97,90855.0,50.5621,50.6313,50.3544,50.4137,90855.0
2020-07-24 12:10:00,50.98,51.15,50.91,51.15,50728.0,50.4236,50.5917,50.3544,50.5917,50728.0
2020-07-24 12:15:00,51.12,51.24,51.04,51.17,51492.0,50.5621,50.6808,50.4829,50.6115,51492.0
2020-07-24 12:20:00,51.15,51.21,51.08,51.17,39552.0,50.5917,50.6511,50.5225,50.6115,39552.0
2020-07-24 12:25:00,51.18,51.25,51.06,51.13,42032.0,50.6214,50.6906,50.5027,50.572,42032.0
2020-07-24 12:30:00,51.15,51.24,51.12,51.23,29019.0,50.5917,50.6808,50.5621,50.6709,29019.0
2020-07-24 12:35:00,51.22,51.24,51.07,51.19,27163.0,50.661,50.6808,50.5126,50.6313,27163.0
2020-07-24 12:40:00,51.19,51.22,51.01,51.04,36424.0,50.6313,50.661,50.4533,50.4829,36424.0
2020-07-24 12:45:00,51.05,51.08,50.76,50.84,76519.0,50.4928,50.5225,50.206,50.2851,76519.0
2020-07-24 12:50:00,50.88,50.92,50.71,50.71,62120.0,50.3247,50.3643,50.1565,50.1565,62120.0
2020-07-24 12:55:00,50.72,50.74,50.55,50.64,91116.0,50.1664,50.1862,49.9983,50.0873,91116.0
2020-07-24 13:00:00,50.64,50.74,50.62,50.64,54408.0,50.0873,50.1862,50.0675,50.0873,54408.0
2020-07-24 13:05:00,50.63,50.64,50.52,50.54,61883.0,50.0774,50.0873,49.9686,49.9884,61883.0
2020-07-24 13:10:00,50.54,50.57,50.34,50.47,76187.0,49.9884,50.0181,49.7906,49.9192,76187.0
2020-07-24 13:15:00,50.47,50.63,50.45,50.59,34792.0,49.9192,50.0774,49.8994,50.0379,34792.0
2020-07-24 13:20:00,50.58,50.64,50.52,50.56,41241.0,50.028,50.0873,49.9686,50.0082,41241.0
2020-07-24 13:25:00,50.56,50.62,50.48,50.57,32924.0,50.0082,50.0675,49.9291,50.0181,32924.0
2020-07-24 13:30:00,50.57,50.6,50.5,50.51,22154.0,50.0181,50.0477,49.9488,49.9587,22154.0
2020-07-24 13:35:00,50.54,50.66,50.5,50.55,29218.0,49.9884,50.1071,49.9488,49.9983,29218.0
2020-07-24 13:40:00,50.56,50.56,50.41,50.47,44267.0,50.0082,50.0082,49.8598,49.9192,44267.0
2020-07-24 13:45:00,50.46,50.54,50.43,50.53,26629.0,49.9093,49.9884,49.8796,49.9785,26629.0
2020-07-24 13:50:00,50.52,50.58,50.37,50.4,82165.0,49.9686,50.028,49.8203,49.8499,82165.0
2020-07-24 13:55:00,50.4,50.47,50.35,50.45,31798.0,49.8499,49.9192,49.8005,49.8994,31798.0
2020-07-24 14:00:00,50.45,50.47,50.37,50.38,26670.0,49.8994,49.9192,49.8203,49.8301,26670.0
2020-07-24 14:05:00,50.39,50.62,50.37,50.62,29889.0,49.84,50.0675,49.8203,50.0675,29889.0
2020-07-24 14:10:00,50.62,50.8,50.6,50.77,68195.0,50.0675,50.2456,50.0477,50.2159,68195.0
2020-07-24 14:15:00,50.77,50.83,50.71,50.74,39329.0,50.2159,50.2752,50.1565,50.1862,39329.0
2020-07-24 14:20:00,50.76,50.8,50.66,50.72,33057.0,50.206,50.2456,50.1071,50.1664,33057.0
2020-07-24 14:25:00,50.71,50.76,50.66,50.75,33023.0,50.1565,50.206,50.1071,50.1961,33023.0
2020-07-24 14:30:00,50.72,50.75,50.68,50.73,30342.0,50.1664,50.1961,50.1269,50.1763,30342.0
2020-07-24 14:35:00,50.72,50.72,50.56,50.61,76554.0,50.1664,50.1664,50.0082,50.0576,76554.0
2020-07-24 14:40:00,50.63,50.68,50.6,50.61,35444.0,50.0774,50.1269,50.0477,50.0576,35444.0
2020-07-24 14:45:00,50.63,50.66,50.49,50.51,45077.0,50.0774,50.1071,49.9389,49.9587,45077.0
2020-07-24 14:50:00,50.5,50.54,50.43,50.5,40551.0,49.9488,49.9884,49.8796,49.9488,40551.0
2020-07-24 14:55:00,50.51,50.59,50.47,50.58,30074.0,49.9587,50.0379,49.9192,50.028,30074.0
2020-07-24 15:00:00,50.58,50.64,50.51,50.63,32212.0,50.028,50.0873,49.9587,50.0774,32212.0
2020-07-24 15:05:00,50.62,50.72,50.58,50.72,33491.0,50.0675,50.1664,50.028,50.1664,33491.0
2020-07-24 15:10:00,50.71,50.97,50.71,50.94,85984.0,50.1565,50.4137,50.1565,50.384,85984.0
2020-07-24 15:15:00,50.93,50.96,50.81,50.87,51290.0,50.3741,50.4038,50.2555,50.3148,51290.0
2020-07-24 15:20:00,50.87,50.93,50.73,50.74,67767.0,50.3148,50.3741,50.1763,50.1862,67767.0
2020-07-24 15:25:00,50.73,50.79,50.67,50.72,32628.0,50.1763,50.2357,50.117,50.1664,32628.0
2020-07-24 15:30:00,50.73,50.76,50.64,50.64,37428.0,50.1763,50.206,50.0873,50.0873,37428.0
2020-07-24 15:35:00,50.66,50.83,50.66,50.72,39778.0,50.1071,50.2752,50.1071,50.1664,39778.0
2020-07-24 15:40:00,50.73,50.82,50.71,50.8,49878.0,50.1763,50.2653,50.1565,50.2456,49878.0
2020-07-24 15:45:00,50.79,50.82,50.67,50.82,50530.0,50.2357,50.2653,50.117,50.2653,50530.0
2020-07-24 15:50:00,50.81,50.88,50.74,50.8,73988.0,50.2555,50.3247,50.1862,50.2456,73988.0
2020-07-24 15:55:00,50.8,50.85,50.7,50.85,150606.0,50.2456,50.295,50.1467,50.295,150606.0
2020-07-27 09:30:00,50.53,50.59,49.79,49.83,253594.0,49.9785,50.0379,49.2466,49.2861,253594.0
2020-07-27 09:35:00,49.79,50.1,49.35,49.53,223814.0,49.2466,49.5532,48.8114,48.9894,223814.0
2020-07-27 09:40:00,49.55,50.04,49.48,49.67,172081.0,49.0092,49.4939,48.94,49.1279,172081.0
2020-07-27 09:45:00,49.65,49.95,49.53,49.88,86963.0,49.1081,49.4048,48.9894,49.3356,86963.0
2020-07-27 09:50:00,49.86,50.18,49.82,50.07,83437.0,49.3158,49.6323,49.2763,49.5235,83437.0
2020-07-27 09:55:00,50.05,50.14,49.75,49.75,108675.0,49.5037,49.5928,49.207,49.207,108675.0
2020-07-27 10:00:00,49.8,49.8,49.2,49.44,185700.0,49.2565,49.2565,48.663,48.9004,185700.0
2020-07-27 10:05:00,49.48,49.83,49.39,49.77,101867.0,48.94,49.2861,48.8509,49.2268,101867.0
2020-07-27 10:10:00,49.78,49.99,49.61,49.91,64626.0,49.2367,49.4444,49.0685,49.3653,64626.0
2020-07-27 10:15:00,49.92,50.11,49.87,50.09,93265.0,49.3752,49.5631,49.3257,49.5433,93265.0
2020-07-27 10:20:00,50.08,50.18,49.93,50.05,65880.0,49.5334,49.6323,49.3851,49.5037,65880.0
2020-07-27 10:25:00,50.04,50.07,49.7,49.98,91817.0,49.4939,49.5235,49.1576,49.4345,91817.0
2020-07-27 10:30:00,49.96,50.05,49.84,49.94,43758.0,49.4147,49.5037,49.296,49.3949,43758.0
2020-07-27 10:35:00,49.94,50.32,49.86,50.3,85407.0,49.3949,49.7708,49.3158,49.751,85407.0
2020-07-27 10:40:00,50.28,50.29,50.07,50.19,60520.0,49.7312,49.7411,49.5235,49.6422,60520.0
2020-07-27 10:45:00,50.11,50.18,49.97,50.07,53820.0,49.5631,49.6323,49.4246,49.5235,53820.0
2020-07-27 10:50:00,50.07,50.38,50.07,50.35,50448.0,49.5235,49.8301,49.5235,49.8005,50448.0
2020-07-27 10:55:00,50.34,50.43,50.16,50.32,70176.0,49.7906,49.8796,49.6125,49.7708,70176.0
2020-07-27 11:00:00,50.29,50.33,50.12,50.16,55901.0,49.7411,49.7807,49.573,49.6125,55901.0
2020-07-27 11:05:00,50.16,50.24,49.75,49.84,93338.0,49.6125,49.6917,49.207,49.296,93338.0
2020-07-27 11:10:00,49.82,49.96,49.63,49.63,105605.0,49.2763,49.4147,49.0883,49.0883,105605.0
2020-07-27 11:15:00,49.65,49.89,49.63,49.68,46280.0,49.1081,49.3455,49.0883,49.1378,46280.0
2020-07-27 11:20:00,49.63,49.74,49.3,49.39,101346.0,49.0883,49.1971,48.7619,48.8509,101346.0
2020-07-27 11:25:00,49.43,49.62,49.4,49.57,81557.0,48.8905,49.0784,48.8608,49.029,81557.0
2020-07-27 11:30:00,49.56,49.68,49.45,49.58,41993.0,49.0191,49.1378,48.9103,49.0389,41993.0
2020-07-27 11:35:00,49.57,49.59,49.31,49.39,57889.0,49.029,49.0488,48.7718,48.8509,57889.0
2020-07-27 11:40:00,49.4,49.46,49.1,49.11,106789.0,48.8608,48.9202,48.5641,48.574,106789.0
2020-07-27 11:45:00,49.11,49.14,48.82,48.92,191769.0,48.574,48.6037,48.2872,48.3861,191769.0
2020-07-27 11:50:00,48.91,48.99,48.8,48.95,130478.0,48.3762,48.4553,48.2674,48.4158,130478.0
2020-07-27 11:55:00,48.95,49.03,48.36,48.41,224826.0,48.4158,48.4949,47.8322,47.8816,224826.0
2020-07-27 12:00:00,48.41,48.41,48.22,48.35,143105.0,47.8816,47.8816,47.6937,47.8223,143105.0
2020-07-27 12:05:00,48.33,48.78,48.33,48.67,124974.0,47.8025,48.2476,47.8025,48.1388,124974.0
2020-07-27 12:10:00,48.67,48.77,48.37,48.52,88839.0,48.1388,48.2377,47.8421,47.9904,88839.0
2020-07-27 12:15:00,48.52,48.74,48.52,48.59,62929.0,47.9904,48.208,47.9904,48.0597,62929.0
2020-07-27 12:20:00,48.61,48.83,48.6,48.61,92827.0,48.0795,48.2971,48.0696,48.0795,92827.0
2020-07-27 12:25:00,48.63,48.64,48.49,48.59,69083.0,48.0992,48.1091,47.9608,48.0597,69083.0
2020-07-27 12:30:00,48.56,48.59,48.33,48.45,89665.0,48.03,48.0597,47.8025,47.9212,89665.0
2020-07-27 12:35:00,48.47,48.74,48.42,48.64,64354.0,47.941,48.208,47.8915,48.1091,64354.0
2020-07-27 12:40:00,48.68,48.9,48.68,48.89,68195.0,48.1487,48.3663,48.1487,48.3564,68195.0
2020-07-27 12:45:00,48.87,48.98,48.8,48.91,67948.0,48.3366,48.4454,48.2674,48.3762,67948.0
2020-07-27 12:50:00,48.91,49.12,48.9,49.06,80895.0,48.3762,48.5839,48.3663,48.5246,80895.0
2020-07-27 12:55:00,49.09,49.18,49.01,49.03,108010.0,48.5542,48.6432,48.4751,48.4949,108010.0
2020-07-27 13:00:00,49.03,49.11,48.89,48.96,61318.0,48.4949,48.574,48.3564,48.4256,61318.0
2020-07-27 13:05:00,48.94,49.0,48.76,48.84,69429.0,48.4059,48.4652,48.2278,48.307,69429.0
2020-07-27 13:10:00,48.84,49.13,48.81,49.13,58367.0,48.307,48.5938,48.2773,48.5938,58367.0
2020-07-27 13:15:00,49.14,49.2,49.07,49.12,41424.0,48.6037,48.663,48.5344,48.5839,41424.0
2020-07-27 13:20:00,49.13,49.19,48.97,49.18,66190.0,48.5938,48.6531,48.4355,48.6432,66190.0
2020-07-27 13:25:00,49.15,49.3,49.13,49.19,86839.0,48.6136,48.7619,48.5938,48.6531,86839.0
2020-07-27 13:30:00,49.18,49.2,49.02,49.16,44592.0,48.6432,48.663,48.485,48.6235,44592.0
2020-07-27 13:35:00,49.15,49.19,49.01,49.18,44631.0,48.6136,48.6531,48.4751,48.6432,44631.0
2020-07-27 13:40:00,49.17,49.23,49.07,49.19,51258.0,48.6334,48.6927,48.5344,48.6531,51258.0
2020-07-27 13:45:00,49.18,49.27,49.14,49.23,19740.0,48.6432,48.7323,48.6037,48.6927,19740.0
2020-07-27 13:50:00,49.22,49.35,49.16,49.21,50118.0,48.6828,48.8114,48.6235,48.6729,50118.0
2020-07-27 13:55:00,49.2,49.28,49.03,49.03,67662.0,48.663,48.7422,48.4949,48.4949,67662.0
2020-07-27 14:00:00,49.03,49.03,48.84,48.95,71562.0,48.4949,48.4949,48.307,48.4158,71562.0
2020-07-27 14:05:00,48.97,49.05,48.87,49.0,31098.0,48.4355,48.5147,48.3366,48.4652,31098.0
2020-07-27 14:10:00,49.02,49.17,49.01,49.09,43859.0,48.485,48.6334,48.4751,48.5542,43859.0
2020-07-27 14:15:00,49.11,49.14,48.99,49.05,22279.0,48.574,48.6037,48.4553,48.5147,22279.0
2020-07-27 14:20:00,49.04,49.2,49.04,49.2,24481.0,48.5048,48.663,48.5048,48.663,24481.0
2020-07-27 14:25:00,49.22,49.23,48.98,49.02,28325.0,48.6828,48.6927,48.4454,48.485,28325.0
2020-07-27 14:30:00,49.03,49.13,48.98,49.07,23056.0,48.4949,48.5938,48.4454,48.5344,23056.0
2020-07-27 14:35:00,49.05,49.09,48.88,49.03,23262.0,48.5147,48.5542,48.3465,48.4949,23262.0
2020-07-27 14:40:00,49.03,49.08,48.94,49.03,28165.0,48.4949,48.5443,48.4059,48.4949,28165.0
2020-07-27 14:45:00,49.03,49.09,48.98,49.02,22350.0,48.4949,48.5542,48.4454,48.485,22350.0
2020-07-27 14:50:00,49.01,49.08,48.92,49.02,21571.0,48.4751,48.5443,48.3861,48.485,21571.0
2020-07-27 14:55:00,49.02,49.05,48.93,48.97,16400.0,48.485,48.5147,48.396,48.4355,16400.0
2020-07-27 15:00:00,48.97,49.02,48.87,48.89,35657.0,48.4355,48.485,48.3366,48.3564,35657.0
2020-07-27 15:05:00,48.89,49.13,48.89,49.13,35453.0,48.3564,48.5938,48.3564,48.5938,35453.0
2020-07-27 15:10:00,49.15,49.16,48.96,48.97,28638.0,48.6136,48.6235,48.4256,48.4355,28638.0
2020-07-27 15:15:00,48.98,49.1,48.95,49.09,38743.0,48.4454,48.5641,48.4158,48.5542,38743.0
2020-07-27 15:20:00,49.09,49.35,49.09,49.18,41480.0,48.5542,48.8114,48.5542,48.6432,41480.0
2020-07-27 15:25:00,49.2,49.33,49.17,49.25,62194.0,48.663,48.7916,48.6334,48.7125,62194.0
2020-07-27 15:30:00,49.23,49.37,49.22,49.27,54120.0,48.6927,48.8312,48.6828,48.7323,54120.0
2020-07-27 15:35:00,49.27,49.31,49.17,49.21,57777.0,48.7323,48.7718,48.6334,48.6729,57777.0
2020-07-27 15:40:00,49.2,49.29,49.19,49.24,50890.0,48.663,48.752,48.6531,48.7026,50890.0
2020-07-27 15:45:00,49.23,49.37,49.21,49.37,82054.0,48.6927,48.8312,48.6729,48.8312,82054.0
2020-07-27 15:50:00,49.36,49.43,49.33,49.41,104354.0,48.8213,48.8905,48.7916,48.8707,104354.0
2020-07-27 15:55:00,49.42,49.44,49.3,49.3,233911.0,48.8806,48.9004,48.7619,48.7619,233911.0
2020-07-28 09:30:00,49.33,50.14,49.25,49.98,274172.0,48.7916,49.5928,48.7125,49.4345,274172.0
2020-07-28 09:35:00,49.96,50.92,49.91,50.5,338487.0,49.4147,50.3643,49.3653,49.9488,338487.0
2020-07-28 09:40:00,50.41,50.58,49.61,49.71,264716.0,49.8598,50.028,49.0685,49.1675,264716.0
2020-07-28 09:45:00,49.73,49.94,49.52,49.68,153143.0,49.1872,49.3949,48.9795,49.1378,153143.0
2020-07-28 09:50:00,49.67,49.78,49.36,49.66,144493.0,49.1279,49.2367,48.8213,49.118,144493.0
2020-07-28 09:55:00,49.59,49.99,49.47,49.83,151195.0,49.0488,49.4444,48.9301,49.2861,151195.0
2020-07-28 10:00:00,49.9,50.36,49.82,50.34,238144.0,49.3554,49.8104,49.2763,49.7906,238144.0
2020-07-28 10:05:00,50.34,50.54,50.19,50.52,202868.0,49.7906,49.9884,49.6422,49.9686,202868.0
2020-07-28 10:10:00,50.47,50.77,50.31,50.73,152117.0,49.9192,50.2159,49.7609,50.1763,152117.0
2020-07-28 10:15:00,50.74,51.15,50.67,50.98,256116.0,50.1862,50.5917,50.117,50.4236,256116.0
2020-07-28 10:20:00,50.96,51.09,50.61,50.66,192915.0,50.4038,50.5324,50.0576,50.1071,192915.0
2020-07-28 10:25:00,50.7,50.73,50.35,50.41,99212.0,50.1467,50.1763,49.8005,49.8598,99212.0
2020-07-28 10:30:00,50.43,50.51,50.05,50.14,183799.0,49.8796,49.9587,49.5037,49.5928,183799.0
2020-07-28 10:35:00,50.1,50.4,49.96,50.11,146101.0,49.5532,49.8499,49.4147,49.5631,146101.0
2020-07-28 10:40:00,50.15,50.23,49.83,49.88,106447.0,49.6027,49.6818,49.2861,49.3356,106447.0
2020-07-28 10:45:00,49.85,50.03,49.81,49.9,81569.0,49.3059,49.484,49.2664,49.3554,81569.0
2020-07-28 10:50:00,49.9,49.92,49.7,49.83,183933.0,49.3554,49.3752,49.1576,49.2861,183933.0
2020-07-28 10:55:00,49.86,50.51,49.83,50.31,225764.0,49.3158,49.9587,49.2861,49.7609,225764.0
2020-07-28 11:00:00,50.31,50.63,50.26,50.36,210195.0,49.7609,50.0774,49.7115,49.8104,210195.0
2020-07-28 11:05:00,50.34,50.56,50.18,50.56,94574.0,49.7906,50.0082,49.6323,50.0082,94574.0
2020-07-28 11:10:00,50.57,50.8,50.43,50.7,157875.0,50.0181,50.2456,49.8796,50.1467,157875.0
2020-07-28 11:15:00,50.67,50.77,50.5,50.55,78679.0,50.117,50.2159,49.9488,49.9983,78679.0
2020-07-28 11:20:00,50.58,50.93,50.5,50.86,79833.0,50.028,50.3741,49.9488,50.3049,79833.0
2020-07-28 11:25:00,50.86,50.99,50.75,50.99,81871.0,50.3049,50.4335,50.1961,50.4335,81871.0
2020-07-28 11:30:00,50.99,51.08,50.81,50.9,117381.0,50.4335,50.5225,50.2555,50.3445,117381.0
2020-07-28 11:35:00,50.88,51.27,50.87,51.22,155092.0,50.3247,50.7104,50.3148,50.661,155092.0
2020-07-28 11:40:00,51.22,51.24,50.71,50.74,173136.0,50.661,50.6808,50.1565,50.1862,173136.0
2020-07-28 11:45:00,50.75,51.17,50.66,51.12,159998.0,50.1961,50.6115,50.1071,50.5621,159998.0
2020-07-28 11:50:00,51.13,51.16,50.89,51.01,83730.0,50.572,50.6016,50.3346,50.4533,83730.0
2020-07-28 11:55:00,51.04,51.58,50.97,51.45,197959.0,50.4829,51.017,50.4137,50.8885,197959.0
2020-07-28 12:00:00,51.44,51.74,51.31,51.48,149357.0,50.8786,51.1753,50.75,50.9181,149357.0
2020-07-28 12:05:00,51.47,51.62,51.41,51.49,90794.0,50.9082,51.0566,50.8489,50.928,90794.0
2020-07-28 12:10:00,51.48,51.79,51.39,51.78,106457.0,50.9181,51.2248,50.8291,51.2149,106457.0
2020-07-28 12:15:00,51.79,51.82,51.57,51.68,104395.0,51.2248,51.2544,51.0072,51.116,104395.0
2020-07-28 12:20:00,51.68,51.7,51.52,51.57,67600.0,51.116,51.1357,50.9577,51.0072,67600.0
2020-07-28 12:25:00,51.58,51.63,51.43,51.62,76002.0,51.017,51.0665,50.8687,51.0566,76002.0
2020-07-28 12:30:00,51.6,51.63,51.41,51.53,73061.0,51.0368,51.0665,50.8489,50.9676,73061.0
2020-07-28 12:35:00,51.51,51.75,51.49,51.69,68973.0,50.9478,51.1852,50.928,51.1258,68973.0
2020-07-28 12:40:00,51.69,51.69,51.45,51.49,66873.0,51.1258,51.1258,50.8885,50.928,66873.0
2020-07-28 12:45:00,51.5,51.63,51.41,51.61,64348.0,50.9379,51.0665,50.8489,51.0467,64348.0
2020-07-28 12:50:00,51.62,51.66,51.54,51.61,56122.0,51.0566,51.0962,50.9775,51.0467,56122.0
2020-07-28 12:55:00,51.62,51.69,51.51,51.61,60829.0,51.0566,51.1258,50.9478,51.0467,60829.0
2020-07-28 13:00:00,51.61,51.65,51.47,51.47,49878.0,51.0467,51.0863,50.9082,50.9082,49878.0
2020-07-28 13:05:00,51.47,51.57,51.4,51.41,61716.0,50.9082,51.0072,50.839,50.8489,61716.0
2020-07-28 13:10:00,51.43,51.43,51.13,51.18,116508.0,50.8687,50.8687,50.572,50.6214,116508.0
2020-07-28 13:15:00,51.15,51.2,51.03,51.13,91559.0,50.5917,50.6412,50.4731,50.572,91559.0
2020-07-28 13:20:00,51.15,51.2,51.0,51.09,69403.0,50.5917,50.6412,50.4434,50.5324,69403.0
2020-07-28 13:25:00,51.11,51.22,50.9,51.22,59048.0,50.5522,50.661,50.3445,50.661,59048.0
2020-07-28 13:30:00,51.21,51.32,51.17,51.25,69866.0,50.6511,50.7599,50.6115,50.6906,69866.0
2020-07-28 13:35:00,51.28,51.29,51.01,51.03,38332.0,50.7203,50.7302,50.4533,50.4731,38332.0
2020-07-28 13:40:00,51.03,51.15,50.99,51.1,24357.0,50.4731,50.5917,50.4335,50.5423,24357.0
2020-07-28 13:45:00,51.12,51.27,51.02,51.26,87413.0,50.5621,50.7104,50.4632,50.7005,87413.0
2020-07-28 13:50:00,51.27,51.57,51.27,51.55,98498.0,50.7104,51.0072,50.7104,50.9874,98498.0
2020-07-28 13:55:00,51.55,51.67,51.47,51.64,116503.0,50.9874,51.1061,50.9082,51.0764,116503.0
2020-07-28 14:00:00,51.63,51.91,51.6,51.89,146360.0,51.0665,51.3434,51.0368,51.3237,146360.0
2020-07-28 14:05:00,51.88,51.98,51.75,51.84,68994.0,51.3138,51.4127,51.1852,51.2742,68994.0
2020-07-28 14:10:00,51.85,51.99,51.77,51.82,64803.0,51.2841,51.4226,51.205,51.2544,64803.0
2020-07-28 14:15:00,51.86,51.92,51.74,51.9,58550.0,51.294,51.3533,51.1753,51.3336,58550.0
2020-07-28 14:20:00,51.88,51.88,51.74,51.77,57927.0,51.3138,51.3138,51.1753,51.205,57927.0
2020-07-28 14:25:00,51.79,51.82,51.68,51.73,68015.0,51.2248,51.2544,51.116,51.1654,68015.0
2020-07-28 14:30:00,51.75,51.9,51.73,51.84,60088.0,51.1852,51.3336,51.1654,51.2742,60088.0
2020-07-28 14:35:00,51.84,51.84,51.62,51.81,74962.0,51.2742,51.2742,51.0566,51.2445,74962.0
2020-07-28 14:40:00,51.79,51.79,51.54,51.56,53773.0,51.2248,51.2248,50.9775,50.9973,53773.0
2020-07-28 14:45:00,51.59,51.72,51.57,51.6,44376.0,51.0269,51.1555,51.0072,51.0368,44376.0
2020-07-28 14:50:00,51.59,51.67,51.52,51.66,76560.0,51.0269,51.1061,50.9577,51.0962,76560.0
2020-07-28 14:55:00,51.64,51.76,51.63,51.71,71171.0,51.0764,51.1951,51.0665,51.1456,71171.0
2020-07-28 15:00:00,51.71,51.72,51.47,51.5,88579.0,51.1456,51.1555,50.9082,50.9379,88579.0
2020-07-28 15:05:00,51.5,51.67,51.48,51.58,63278.0,50.9379,51.1061,50.9181,51.017,63278.0
2020-07-28 15:10:00,51.57,51.62,51.48,51.58,60248.0,51.0072,51.0566,50.9181,51.017,60248.0
2020-07-28 15:15:00,51.58,51.7,51.52,51.67,83798.0,51.017,51.1357,50.9577,51.1061,83798.0
2020-07-28 15:20:00,51.68,51.71,51.52,51.56,89592.0,51.116,51.1456,50.9577,50.9973,89592.0
2020-07-28 15:25:00,51.56,51.59,51.34,51.36,101062.0,50.9973,51.0269,50.7797,50.7994,101062.0
2020-07-28 15:30:00,51.36,51.45,51.12,51.12,142831.0,50.7994,50.8885,50.5621,50.5621,142831.0
2020-07-28 15:35:00,51.14,51.24,51.06,51.11,105218.0,50.5818,50.6808,50.5027,50.5522,105218.0
2020-07-28 15:40:00,51.11,51.19,50.98,50.98,90367.0,50.5522,50.6313,50.4236,50.4236,90367.0
2020-07-28 15:45:00,50.99,51.09,50.88,50.96,134307.0,50.4335,50.5324,50.3247,50.4038,134307.0
2020-07-28 15:50:00,50.91,50.98,50.88,50.93,79654.0,50.3544,50.4236,50.3247,50.3741,79654.0
2020-07-28 15:55:00,50.93,50.96,50.8,50.84,175500.0,50.3741,50.4038,50.2456,50.2851,175500.0
2020-07-29 09:30:00,51.16,51.44,50.75,51.14,192274.0,50.6016,50.8786,50.1961,50.5818,192274.0
2020-07-29 09:35:00,51.15,51.16,50.14,50.14,222542.0,50.5917,50.6016,49.5928,49.5928,222542.0
2020-07-29 09:40:00,50.17,50.72,50.06,50.7,133880.0,49.6224,50.1664,49.5136,50.1467,133880.0
2020-07-29 09:45:00,50.7,50.9,50.4,50.9,144944.0,50.1467,50.3445,49.8499,50.3445,144944.0
2020-07-29 09:50:00,50.9,50.95,50.57,50.95,79405.0,50.3445,50.3939,50.0181,50.3939,79405.0
2020-07-29 09:55:00,50.94,51.06,50.56,50.63,111235.0,50.384,50.5027,50.0082,50.0774,111235.0
2020-07-29 10:00:00,50.64,50.65,50.13,50.23,86110.0,50.0873,50.0972,49.5829,49.6818,86110.0
2020-07-29 10:05:00,50.22,50.4,50.1,50.16,66992.0,49.6719,49.8499,49.5532,49.6125,66992.0
2020-07-29 10:10:00,50.15,50.45,50.1,50.35,66928.0,49.6027,49.8994,49.5532,49.8005,66928.0
2020-07-29 10:15:00,50.33,50.35,50.05,50.06,60795.0,49.7807,49.8005,49.5037,49.5136,60795.0
2020-07-29 10:20:00,50.05,50.17,49.89,50.05,95505.0,49.5037,49.6224,49.3455,49.5037,95505.0
2020-07-29 10:25:00,50.08,50.15,49.82,49.91,57044.0,49.5334,49.6027,49.2763,49.3653,57044.0
2020-07-29 10:30:00,49.93,50.05,49.71,49.78,54034.0,49.3851,49.5037,49.1675,49.2367,54034.0
2020-07-29 10:35:00,49.83,49.89,49.62,49.69,85105.0,49.2861,49.3455,49.0784,49.1477,85105.0
2020-07-29 10:40:00,49.65,50.0,49.65,49.91,67750.0,49.1081,49.4543,49.1081,49.3653,67750.0
2020-07-29 10:45:00,49.89,50.05,49.85,49.86,54997.0,49.3455,49.5037,49.3059,49.3158,54997.0
2020-07-29 10:50:00,49.9,50.14,49.89,49.95,55752.0,49.3554,49.5928,49.3455,49.4048,55752.0
2020-07-29 10:55:00,49.98,50.08,49.82,50.08,67397.0,49.4345,49.5334,49.2763,49.5334,67397.0
2020-07-29 11:00:00,50.07,50.13,49.97,49.98,62212.0,49.5235,49.5829,49.4246,49.4345,62212.0
2020-07-29 11:05:00,49.96,50.07,49.81,49.89,30188.0,49.4147,49.5235,49.2664,49.3455,30188.0
2020-07-29 11:10:00,49.88,50.02,49.83,50.01,27254.0,49.3356,49.4741,49.2861,49.4642,27254.0
2020-07-29 11:15:00,50.02,50.05,49.9,49.96,23278.0,49.4741,49.5037,49.3554,49.4147,23278.0
2020-07-29 11:20:00,49.95,50.0,49.75,49.81,57252.0,49.4048,49.4543,49.207,49.2664,57252.0
2020-07-29 11:25:00,49.83,50.0,49.77,49.97,20557.0,49.2861,49.4543,49.2268,49.4246,20557.0
2020-07-29 11:30:00,49.92,50.01,49.9,49.97,40737.0,49.3752,49.4642,49.3554,49.4246,40737.0
2020-07-29 11:35:00,49.98,50.07,49.85,50.01,33723.0,49.4345,49.5235,49.3059,49.4642,33723.0
2020-07-29 11:40:00,50.0,50.14,49.96,50.04,35450.0,49.4543,49.5928,49.4147,49.4939,35450.0
2020-07-29 11:45:00,50.01,50.05,49.95,50.03,11941.0,49.4642,49.5037,49.4048,49.484,11941.0
2020-07-29 11:50:00,50.02,50.25,50.01,50.21,44394.0,49.4741,49.7016,49.4642,49.662,44394.0
2020-07-29 11:55:00,50.19,50.45,50.15,50.42,67464.0,49.6422,49.8994,49.6027,49.8697,67464.0
2020-07-29 12:00:00,50.46,50.6,50.39,50.52,62767.0,49.9093,50.0477,49.84,49.9686,62767.0
2020-07-29 12:05:00,50.51,50.85,50.49,50.61,86053.0,49.9587,50.295,49.9389,50.0576,86053.0
2020-07-29 12:10:00,50.63,50.75,50.56,50.61,49118.0,50.0774,50.1961,50.0082,50.0576,49118.0
2020-07-29 12:15:00,50.59,50.9,50.59,50.87,57387.0,50.0379,50.3445,50.0379,50.3148,57387.0
2020-07-29 12:20:00,50.87,50.91,50.76,50.91,39835.0,50.3148,50.3544,50.206,50.3544,39835.0
2020-07-29 12:25:00,50.91,50.91,50.65,50.76,63659.0,50.3544,50.3544,50.0972,50.206,63659.0
2020-07-29 12:30:00,50.75,50.81,50.65,50.65,39915.0,50.1961,50.2555,50.0972,50.0972,39915.0
2020-07-29 12:35:00,50.64,50.77,50.58,50.66,33271.0,50.0873,50.2159,50.028,50.1071,33271.0
2020-07-29 12:40:00,50.65,50.8,50.62,50.79,36844.0,50.0972,50.2456,50.0675,50.2357,36844.0
2020-07-29 12:45:00,50.78,50.78,50.36,50.48,85727.0,50.2258,50.2258,49.8104,49.9291,85727.0
2020-07-29 12:50:00,50.51,50.61,50.49,50.58,14626.0,49.9587,50.0576,49.9389,50.028,14626.0
2020-07-29 12:55:00,50.59,50.65,50.43,50.44,22851.0,50.0379,50.0972,49.8796,49.8895,22851.0
2020-07-29 13:00:00,50.47,50.52,50.39,50.52,16281.0,49.9192,49.9686,49.84,49.9686,16281.0
2020-07-29 13:05:00,50.54,50.54,50.29,50.31,27852.0,49.9884,49.9884,49.7411,49.7609,27852.0
2020-07-29 13:10:00,50.32,50.36,50.2,50.3,16815.0,49.7708,49.8104,49.6521,49.751,16815.0
2020-07-29 13:15:00,50.33,50.33,50.16,50.21,15963.0,49.7807,49.7807,49.6125,49.662,15963.0
2020-07-29 13:20:00,50.19,50.24,50.13,50.19,26978.0,49.6422,49.6917,49.5829,49.6422,26978.0
2020-07-29 13:25:00,50.2,50.27,50.16,50.2,30608.0,49.6521,49.7213,49.6125,49.6521,30608.0
2020-07-29 13:30:00,50.21,50.24,50.13,50.13,14356.0,49.662,49.6917,49.5829,49.5829,14356.0
2020-07-29 13:35:00,50.13,50.2,50.1,50.11,15658.0,49.5829,49.6521,49.5532,49.5631,15658.0
2020-07-29 13:40:00,50.11,50.2,50.05,50.18,24627.0,49.5631,49.6521,49.5037,49.6323,24627.0
2020-07-29 13:45:00,50.2,50.33,50.11,50.33,26761.0,49.6521,49.7807,49.5631,49.7807,26761.0
2020-07-29 13:50:00,50.31,50.47,50.29,50.4,32286.0,49.7609,49.9192,49.7411,49.8499,32286.0
2020-07-29 13:55:00,50.37,50.49,50.36,50.45,10668.0,49.8203,49.9389,49.8104,49.8994,10668.0
2020-07-29 14:00:00,50.42,50.55,50.39,50.48,27981.0,49.8697,49.9983,49.84,49.9291,27981.0
2020-07-29 14:05:00,50.44,50.64,50.44,50.61,16225.0,49.8895,50.0873,49.8895,50.0576,16225.0
2020-07-29 14:10:00,50.64,50.65,50.52,50.6,34493.0,50.0873,50.0972,49.9686,50.0477,34493.0
2020-07-29 14:15:00,50.64,50.89,50.63,50.86,29218.0,50.0873,50.3346,50.0774,50.3049,29218.0
2020-07-29 14:20:00,50.86,50.87,50.7,50.79,23365.0,50.3049,50.3148,50.1467,50.2357,23365.0
2020-07-29 14:25:00,50.8,50.89,50.74,50.78,38407.0,50.2456,50.3346,50.1862,50.2258,38407.0
2020-07-29 14:30:00,50.77,50.82,50.7,50.78,31251.0,50.2159,50.2653,50.1467,50.2258,31251.0
2020-07-29 14:35:00,50.78,50.83,50.7,50.81,26520.0,50.2258,50.2752,50.1467,50.2555,26520.0
2020-07-29 14:40:00,50.79,50.84,50.73,50.78,22465.0,50.2357,50.2851,50.1763,50.2258,22465.0
2020-07-29 14:45:00,50.8,50.94,50.69,50.85,57919.0,50.2456,50.384,50.1368,50.295,57919.0
2020-07-29 14:50:00,50.86,50.95,50.84,50.93,20573.0,50.3049,50.3939,50.2851,50.3741,20573.0
2020-07-29 14:55:00,50.93,51.05,50.82,50.82,48260.0,50.3741,50.4928,50.2653,50.2653,48260.0
2020-07-29 15:00:00,50.85,50.91,50.72,50.73,46717.0,50.295,50.3544,50.1664,50.1763,46717.0
2020-07-29 15:05:00,50.77,50.89,50.69,50.82,37132.0,50.2159,50.3346,50.1368,50.2653,37132.0
2020-07-29 15:10:00,50.83,50.97,50.82,50.93,32360.0,50.2752,50.4137,50.2653,50.3741,32360.0
2020-07-29 15:15:00,50.93,51.0,50.89,51.0,34465.0,50.3741,50.4434,50.3346,50.4434,34465.0
2020-07-29 15:20:00,51.01,51.1,50.95,51.02,36418.0,50.4533,50.5423,50.3939,50.4632,36418.0
2020-07-29 15:25:00,51.02,51.08,50.89,51.04,47464.0,50.4632,50.5225,50.3346,50.4829,47464.0
2020-07-29 15:30:00,51.05,51.28,51.04,51.22,54305.0,50.4928,50.7203,50.4829,50.661,54305.0
2020-07-29 15:35:00,51.23,51.24,51.1,51.18,60965.0,50.6709,50.6808,50.5423,50.6214,60965.0
2020-07-29 15:40:00,51.18,51.22,51.12,51.15,38437.0,50.6214,50.661,50.5621,50.5917,38437.0
2020-07-29 15:45:00,51.14,51.18,51.07,51.1,41325.0,50.5818,50.6214,50.5126,50.5423,41325.0
2020-07-29 15:50:00,51.09,51.09,50.92,50.95,52842.0,50.5324,50.5324,50.3643,50.3939,52842.0
2020-07-29 15:55:00,50.96,51.14,50.78,51.01,189429.0,50.4038,50.5818,50.2258,50.4533,189429.0
2020-07-30 09:30:00,50.2,50.58,49.83,50.07,188756.0,49.6521,50.028,49.2861,49.5235,188756.0
2020-07-30 09:35:00,50.07,50.16,49.68,49.85,149577.0,49.5235,49.6125,49.1378,49.3059,149577.0
2020-07-30 09:40:00,49.84,50.06,49.52,49.55,142312.0,49.296,49.5136,48.9795,49.0092,142312.0
2020-07-30 09:45:00,49.55,49.77,49.31,49.64,138560.0,49.0092,49.2268,48.7718,49.0982,138560.0
2020-07-30 09:50:00,49.61,49.71,49.36,49.38,80089.0,49.0685,49.1675,48.8213,48.8411,80089.0
2020-07-30 09:55:00,49.38,49.38,49.14,49.18,121931.0,48.8411,48.8411,48.6037,48.6432,121931.0
2020-07-30 10:00:00,49.18,49.55,49.1,49.55,133159.0,48.6432,49.0092,48.5641,49.0092,133159.0
2020-07-30 10:05:00,49.55,49.58,49.17,49.48,96122.0,49.0092,49.0389,48.6334,48.94,96122.0
2020-07-30 10:10:00,49.49,49.68,49.33,49.37,76644.0,48.9499,49.1378,48.7916,48.8312,76644.0
2020-07-30 10:15:00,49.37,49.67,49.27,49.48,80442.0,48.8312,49.1279,48.7323,48.94,80442.0
2020-07-30 10:20:00,49.43,49.52,49.21,49.44,62089.0,48.8905,48.9795,48.6729,48.9004,62089.0
2020-07-30 10:25:00,49.41,49.61,49.34,49.55,79611.0,48.8707,49.0685,48.8015,49.0092,79611.0
2020-07-30 10:30:00,49.59,49.83,49.49,49.65,78611.0,49.0488,49.2861,48.9499,49.1081,78611.0
2020-07-30 10:35:00,49.64,49.72,49.55,49.6,51815.0,49.0982,49.1773,49.0092,49.0587,51815.0
2020-07-30 10:40:00,49.62,49.75,49.52,49.52,46263.0,49.0784,49.207,48.9795,48.9795,46263.0
2020-07-30 10:45:00,49.53,49.59,49.3,49.3,149560.0,48.9894,49.0488,48.7619,48.7619,149560.0
2020-07-30 10:50:00,49.29,49.41,49.21,49.3,59792.0,48.752,48.8707,48.6729,48.7619,59792.0
2020-07-30 10:55:00,49.31,49.5,49.3,49.46,41514.0,48.7718,48.9597,48.7619,48.9202,41514.0
2020-07-30 11:00:00,49.46,49.8,49.45,49.74,81178.0,48.9202,49.2565,48.9103,49.1971,81178.0
2020-07-30 11:05:00,49.77,50.15,49.72,50.06,105619.0,49.2268,49.6027,49.1773,49.5136,105619.0
2020-07-30 11:10:00,50.04,50.35,50.04,50.24,145135.0,49.4939,49.8005,49.4939,49.6917,145135.0
2020-07-30 11:15:00,50.21,50.55,50.19,50.46,105776.0,49.662,49.9983,49.6422,49.9093,105776.0
2020-07-30 11:20:00,50.46,50.51,50.27,50.43,71922.0,49.9093,49.9587,49.7213,49.8796,71922.0
2020-07-30 11:25:00,50.44,50.48,50.07,50.1,60065.0,49.8895,49.9291,49.5235,49.5532,60065.0
2020-07-30 11:30:00,50.06,50.13,49.89,50.03,170740.0,49.5136,49.5829,49.3455,49.484,170740.0
2020-07-30 11:35:00,50.04,50.18,50.01,50.11,55751.0,49.4939,49.6323,49.4642,49.5631,55751.0
2020-07-30 11:40:00,50.11,50.24,49.97,49.97,52039.0,49.5631,49.6917,49.4246,49.4246,52039.0
2020-07-30 11:45:00,49.97,50.08,49.93,50.03,58758.0,49.4246,49.5334,49.3851,49.484,58758.0
2020-07-30 11:50:00,50.04,50.24,49.99,50.18,25457.0,49.4939,49.6917,49.4444,49.6323,25457.0
2020-07-30 11:55:00,50.21,50.24,50.12,50.16,30279.0,49.662,49.6917,49.573,49.6125,30279.0
2020-07-30 12:00:00,50.19,50.24,50.0,50.03,35480.0,49.6422,49.6917,49.4543,49.484,35480.0
2020-07-30 12:05:00,50.02,50.08,49.95,50.05,24792.0,49.4741,49.5334,49.4048,49.5037,24792.0
2020-07-30 12:10:00,50.03,50.13,49.95,50.12,26148.0,49.484,49.5829,49.4048,49.573,26148.0
2020-07-30 12:15:00,50.11,50.34,50.05,50.27,60806.0,49.5631,49.7906,49.5037,49.7213,60806.0
2020-07-30 12:20:00,50.26,50.27,50.14,50.15,24174.0,49.7115,49.7213,49.5928,49.6027,24174.0
2020-07-30 12:25:00,50.14,50.26,50.13,50.26,25735.0,49.5928,49.7115,49.5829,49.7115,25735.0
2020-07-30 12:30:00,50.27,50.48,50.26,50.33,72602.0,49.7213,49.9291,49.7115,49.7807,72602.0
2020-07-30 12:35:00,50.33,50.38,50.26,50.31,35535.0,49.7807,49.8301,49.7115,49.7609,35535.0
2020-07-30 12:40:00,50.31,50.31,50.06,50.08,18918.0,49.7609,49.7609,49.5136,49.5334,18918.0
2020-07-30 12:45:00,50.06,50.18,50.04,50.11,28076.0,49.5136,49.6323,49.4939,49.5631,28076.0
2020-07-30 12:50:00,50.11,50.18,50.1,50.18,6748.0,49.5631,49.6323,49.5532,49.6323,6748.0
2020-07-30 12:55:00,50.16,50.35,50.15,50.24,53623.0,49.6125,49.8005,49.6027,49.6917,53623.0
2020-07-30 13:00:00,50.26,50.32,50.24,50.32,7333.0,49.7115,49.7708,49.6917,49.7708,7333.0
2020-07-30 13:05:00,50.33,50.44,50.32,50.37,18552.0,49.7807,49.8895,49.7708,49.8203,18552.0
2020-07-30 13:10:00,50.35,50.39,50.23,50.39,28854.0,49.8005,49.84,49.6818,49.84,28854.0
2020-07-30 13:15:00,50.36,50.41,50.22,50.22,21777.0,49.8104,49.8598,49.6719,49.6719,21777.0
2020-07-30 13:20:00,50.22,50.3,50.13,50.17,30125.0,49.6719,49.751,49.5829,49.6224,30125.0
2020-07-30 13:25:00,50.18,50.24,50.15,50.2,25841.0,49.6323,49.6917,49.6027,49.6521,25841.0
2020-07-30 13:30:00,50.19,50.22,50.12,50.21,29889.0,49.6422,49.6719,49.573,49.662,29889.0
2020-07-30 13:35:00,50.21,50.26,50.12,50.12,13808.0,49.662,49.7115,49.573,49.573,13808.0
2020-07-30 13:40:00,50.13,50.24,50.13,50.2,12479.0,49.5829,49.6917,49.5829,49.6521,12479.0
2020-07-30 13:45:00,50.21,50.28,50.2,50.25,11721.0,49.662,49.7312,49.6521,49.7016,11721.0
2020-07-30 13:50:00,50.25,50.39,50.25,50.36,20981.0,49.7016,49.84,49.7016,49.8104,20981.0
2020-07-30 13:55:00,50.36,50.49,50.33,50.44,106675.0,49.8104,49.9389,49.7807,49.8895,106675.0
2020-07-30 14:00:00,50.45,50.5,50.32,50.45,73294.0,49.8994,49.9488,49.7708,49.8994,73294.0
2020-07-30 14:05:00,50.48,50.59,50.43,50.57,35890.0,49.9291,50.0379,49.8796,50.0181,35890.0
2020-07-30 14:10:00,50.56,50.58,50.5,50.52,18545.0,50.0082,50.028,49.9488,49.9686,18545.0
2020-07-30 14:15:00,50.53,50.69,50.53,50.61,47407.0,49.9785,50.1368,49.9785,50.0576,47407.0
2020-07-30 14:20:00,50.59,50.62,50.49,50.59,31533.0,50.0379,50.0675,49.9389,50.0379,31533.0
2020-07-30 14:25:00,50.59,50.6,50.44,50.46,32930.0,50.0379,50.0477,49.8895,49.9093,32930.0
2020-07-30 14:30:00,50.48,50.54,50.38,50.51,42579.0,49.9291,49.9884,49.8301,49.9587,42579.0
2020-07-30 14:35:00,50.52,50.6,50.44,50.55,19634.0,49.9686,50.0477,49.8895,49.9983,19634.0
2020-07-30 14:40:00,50.55,50.62,50.45,50.46,22130.0,49.9983,50.0675,49.8994,49.9093,22130.0
2020-07-30 14:45:00,50.47,50.52,50.43,50.51,40392.0,49.9192,49.9686,49.8796,49.9587,40392.0
2020-07-30 14:50:00,50.5,50.5,50.41,50.42,70225.0,49.9488,49.9488,49.8598,49.8697,70225.0
2020-07-30 14:55:00,50.43,50.55,50.41,50.53,66596.0,49.8796,49.9983,49.8598,49.9785,66596.0
2020-07-30 15:00:00,50.57,50.64,50.5,50.54,35236.0,50.0181,50.0873,49.9488,49.9884,35236.0
2020-07-30 15:05:00,50.52,50.54,50.43,50.52,40334.0,49.9686,49.9884,49.8796,49.9686,40334.0
2020-07-30 15:10:00,50.52,50.62,50.5,50.58,35108.0,49.9686,50.0675,49.9488,50.028,35108.0
2020-07-30 15:15:00,50.58,50.59,50.5,50.51,32217.0,50.028,50.0379,49.9488,49.9587,32217.0
2020-07-30 15:20:00,50.51,50.66,50.49,50.63,44457.0,49.9587,50.1071,49.9389,50.0774,44457.0
2020-07-30 15:25:00,50.64,50.68,50.58,50.65,20349.0,50.0873,50.1269,50.028,50.0972,20349.0
2020-07-30 15:30:00,50.64,50.64,50.54,50.59,55637.0,50.0873,50.0873,49.9884,50.0379,55637.0
2020-07-30 15:35:00,50.6,50.62,50.4,50.4,48464.0,50.0477,50.0675,49.8499,49.8499,48464.0
2020-07-30 15:40:00,50.4,50.43,50.37,50.4,47152.0,49.8499,49.8796,49.8203,49.8499,47152.0
2020-07-30 15:45:00,50.41,50.41,50.23,50.28,56006.0,49.8598,49.8598,49.6818,49.7312,56006.0
2020-07-30 15:50:00,50.25,50.37,50.23,50.35,128720.0,49.7016,49.8203,49.6818,49.8005,128720.0
2020-07-30 15:55:00,50.36,50.36,50.3,50.31,130305.0,49.8104,49.8104,49.751,49.7609,130305.0
2020-07-31 09:30:00,50.02,50.3,49.57,50.11,149806.0,49.4741,49.751,49.029,49.5631,149806.0
2020-07-31 09:35:00,50.04,50.17,49.4,49.49,115968.0,49.4939,49.6224,48.8608,48.9499,115968.0
2020-07-31 09:40:00,49.5,49.61,49.2,49.34,126995.0,48.9597,49.0685,48.663,48.8015,126995.0
2020-07-31 09:45:00,49.27,49.51,49.06,49.15,125448.0,48.7323,48.9696,48.5246,48.6136,125448.0
2020-07-31 09:50:00,49.11,49.45,49.05,49.31,188782.0,48.574,48.9103,48.5147,48.7718,188782.0
2020-07-31 09:55:00,49.32,49.36,49.02,49.09,87967.0,48.7817,48.8213,48.485,48.5542,87967.0
2020-07-31 10:00:00,49.03,49.33,48.93,49.16,172421.0,48.4949,48.7916,48.396,48.6235,172421.0
2020-07-31 10:05:00,49.22,49.24,48.84,48.85,116163.0,48.6828,48.7026,48.307,48.3168,116163.0
2020-07-31 10:10:00,48.87,48.98,48.61,48.77,130670.0,48.3366,48.4454,48.0795,48.2377,130670.0
2020-07-31 10:15:00,48.77,48.84,48.38,48.43,224343.0,48.2377,48.307,47.852,47.9014,224343.0
2020-07-31 10:20:00,48.42,48.63,48.25,48.31,163450.0,47.8915,48.0992,47.7234,47.7827,163450.0
2020-07-31 10:25:00,48.31,48.45,48.16,48.19,162153.0,47.7827,47.9212,47.6344,47.664,162153.0
2020-07-31 10:30:00,48.16,48.39,48.12,48.31,131690.0,47.6344,47.8619,47.5948,47.7827,131690.0
2020-07-31 10:35:00,48.29,48.49,48.21,48.35,96208.0,47.763,47.9608,47.6838,47.8223,96208.0
2020-07-31 10:40:00,48.35,48.36,48.11,48.22,91489.0,47.8223,47.8322,47.5849,47.6937,91489.0
2020-07-31 10:45:00,48.19,48.2,47.88,48.01,238500.0,47.664,47.6739,47.3574,47.486,238500.0
2020-07-31 10:50:00,48.02,48.24,47.98,48.19,115928.0,47.4959,47.7135,47.4563,47.664,115928.0
2020-07-31 10:55:00,48.18,48.45,48.09,48.43,93544.0,47.6542,47.9212,47.5651,47.9014,93544.0
2020-07-31 11:00:00,48.46,48.56,48.34,48.47,130051.0,47.9311,48.03,47.8124,47.941,130051.0
2020-07-31 11:05:00,48.44,48.65,48.44,48.47,74191.0,47.9113,48.119,47.9113,47.941,74191.0
2020-07-31 11:10:00,48.45,48.49,48.21,48.28,108978.0,47.9212,47.9608,47.6838,47.7531,108978.0
2020-07-31 11:15:00,48.26,48.27,48.11,48.27,78908.0,47.7333,47.7432,47.5849,47.7432,78908.0
2020-07-31 11:20:00,48.27,48.39,48.24,48.24,64674.0,47.7432,47.8619,47.7135,47.7135,64674.0
2020-07-31 11:25:00,48.28,48.38,48.12,48.18,47288.0,47.7531,47.852,47.5948,47.6542,47288.0
2020-07-31 11:30:00,48.21,48.23,48.05,48.1,49969.0,47.6838,47.7036,47.5256,47.575,49969.0
2020-07-31 11:35:00,48.07,48.08,47.93,47.99,110313.0,47.5454,47.5552,47.4069,47.4662,110313.0
2020-07-31 11:40:00,47.99,48.2,47.92,48.16,61189.0,47.4662,47.6739,47.397,47.6344,61189.0
2020-07-31 11:45:00,48.19,48.25,48.05,48.12,35672.0,47.664,47.7234,47.5256,47.5948,35672.0
2020-07-31 11:50:00,48.15,48.29,48.04,48.25,44781.0,47.6245,47.763,47.5157,47.7234,44781.0
2020-07-31 11:55:00,48.23,48.28,48.08,48.09,23868.0,47.7036,47.7531,47.5552,47.5651,23868.0
2020-07-31 12:00:00,48.09,48.21,48.06,48.14,48843.0,47.5651,47.6838,47.5355,47.6146,48843.0
2020-07-31 12:05:00,48.14,48.21,48.0,48.01,40659.0,47.6146,47.6838,47.4761,47.486,40659.0
2020-07-31 12:10:00,48.01,48.25,47.98,48.23,69862.0,47.486,47.7234,47.4563,47.7036,69862.0
2020-07-31 12:15:00,48.23,48.29,48.03,48.09,38744.0,47.7036,47.763,47.5058,47.5651,38744.0
2020-07-31 12:20:00,48.08,48.36,48.04,48.29,45181.0,47.5552,47.8322,47.5157,47.763,45181.0
2020-07-31 12:25:00,48.29,48.42,48.2,48.38,48938.0,47.763,47.8915,47.6739,47.852,48938.0
2020-07-31 12:30:00,48.38,48.53,48.28,48.45,111444.0,47.852,48.0003,47.7531,47.9212,111444.0
2020-07-31 12:35:00,48.43,48.43,48.16,48.25,30319.0,47.9014,47.9014,47.6344,47.7234,30319.0
2020-07-31 12:40:00,48.23,48.25,48.11,48.15,21293.0,47.7036,47.7234,47.5849,47.6245,21293.0
2020-07-31 12:45:00,48.14,48.24,48.12,48.19,40745.0,47.6146,47.7135,47.5948,47.664,40745.0
2020-07-31 12:50:00,48.21,48.27,48.11,48.18,64719.0,47.6838,47.7432,47.5849,47.6542,64719.0
2020-07-31 12:55:00,48.19,48.23,48.08,48.19,43585.0,47.664,47.7036,47.5552,47.664,43585.0
2020-07-31 13:00:00,48.2,48.29,48.11,48.28,42106.0,47.6739,47.763,47.5849,47.7531,42106.0
2020-07-31 13:05:00,48.29,48.5,48.27,48.5,63781.0,47.763,47.9707,47.7432,47.9707,63781.0
2020-07-31 13:10:00,48.49,48.74,48.49,48.66,158383.0,47.9608,48.208,47.9608,48.1289,158383.0
2020-07-31 13:15:00,48.66,48.72,48.62,48.68,83486.0,48.1289,48.1883,48.0894,48.1487,83486.0
2020-07-31 13:20:00,48.67,48.89,48.67,48.83,100173.0,48.1388,48.3564,48.1388,48.2971,100173.0
2020-07-31 13:25:00,48.84,48.98,48.75,48.9,148588.0,48.307,48.4454,48.2179,48.3663,148588.0
2020-07-31 13:30:00,48.9,48.95,48.84,48.86,37025.0,48.3663,48.4158,48.307,48.3267,37025.0
2020-07-31 13:35:00,48.88,48.99,48.86,48.93,51060.0,48.3465,48.4553,48.3267,48.396,51060.0
2020-07-31 13:40:00,48.95,48.97,48.79,48.93,95728.0,48.4158,48.4355,48.2575,48.396,95728.0
2020-07-31 13:45:00,48.91,48.95,48.76,48.84,83494.0,48.3762,48.4158,48.2278,48.307,83494.0
2020-07-31 13:50:00,48.86,48.93,48.84,48.9,67867.0,48.3267,48.396,48.307,48.3663,67867.0
2020-07-31 13:55:00,48.9,48.91,48.71,48.87,54667.0,48.3663,48.3762,48.1784,48.3366,54667.0
2020-07-31 14:00:00,48.89,49.1,48.85,49.09,50870.0,48.3564,48.5641,48.3168,48.5542,50870.0
2020-07-31 14:05:00,49.05,49.08,48.7,48.71,37681.0,48.5147,48.5443,48.1685,48.1784,37681.0
2020-07-31 14:10:00,48.72,48.76,48.66,48.68,27272.0,48.1883,48.2278,48.1289,48.1487,27272.0
2020-07-31 14:15:00,48.68,48.72,48.52,48.61,34026.0,48.1487,48.1883,47.9904,48.0795,34026.0
2020-07-31 14:20:00,48.6,48.65,48.57,48.6,31195.0,48.0696,48.119,48.0399,48.0696,31195.0
2020-07-31 14:25:00,48.6,48.65,48.52,48.65,23479.0,48.0696,48.119,47.9904,48.119,23479.0
2020-07-31 14:30:00,48.63,48.78,48.63,48.75,18632.0,48.0992,48.2476,48.0992,48.2179,18632.0
2020-07-31 14:35:00,48.73,48.81,48.66,48.73,32356.0,48.1982,48.2773,48.1289,48.1982,32356.0
2020-07-31 14:40:00,48.73,48.81,48.66,48.79,19839.0,48.1982,48.2773,48.1289,48.2575,19839.0
2020-07-31 14:45:00,48.8,48.97,48.77,48.87,30264.0,48.2674,48.4355,48.2377,48.3366,30264.0
2020-07-31 14:50:00,48.88,48.9,48.77,48.79,15701.0,48.3465,48.3663,48.2377,48.2575,15701.0
2020-07-31 14:55:00,48.79,48.87,48.77,48.8,14259.0,48.2575,48.3366,48.2377,48.2674,14259.0
2020-07-31 15:00:00,48.8,48.86,48.74,48.82,26230.0,48.2674,48.3267,48.208,48.2872,26230.0
2020-07-31 15:05:00,48.8,48.81,48.68,48.76,34907.0,48.2674,48.2773,48.1487,48.2278,34907.0
2020-07-31 15:10:00,48.74,48.74,48.52,48.54,24852.0,48.208,48.208,47.9904,48.0102,24852.0
2020-07-31 15:15:00,48.52,48.57,48.41,48.46,41963.0,47.9904,48.0399,47.8816,47.9311,41963.0
2020-07-31 15:20:00,48.47,48.52,48.41,48.41,46076.0,47.941,47.9904,47.8816,47.8816,46076.0
2020-07-31 15:25:00,48.41,48.47,48.33,48.41,46699.0,47.8816,47.941,47.8025,47.8816,46699.0
2020-07-31 15:30:00,48.43,48.59,48.38,48.4,53925.0,47.9014,48.0597,47.852,47.8718,53925.0
2020-07-31 15:35:00,48.45,48.57,48.43,48.48,48968.0,47.9212,48.0399,47.9014,47.9509,48968.0
2020-07-31 15:40:00,48.48,48.65,48.47,48.6,51297.0,47.9509,48.119,47.941,48.0696,51297.0
2020-07-31 15:45:00,48.59,48.73,48.58,48.7,98621.0,48.0597,48.1982,48.0498,48.1685,98621.0
2020-07-31 15:50:00,48.69,48.69,48.4,48.59,124864.0,48.1586,48.1586,47.8718,48.0597,124864.0
2020-07-31 15:55:00,48.59,48.77,48.46,48.71,303592.0,48.0597,48.2377,47.9311,48.1784,303592.0
2020-08-03 09:30:00,47.58,47.63,46.61,46.69,537203.0,47.0607,47.1102,46.1013,46.1804,537203.0
2020-08-03 09:35:00,46.6,46.8,46.21,46.33,368507.0,46.0914,46.2892,45.7057,45.8243,368507.0
2020-08-03 09:40:00,46.37,46.75,46.06,46.39,361923.0,45.8639,46.2398,45.5573,45.8837,361923.0
2020-08-03 09:45:00,46.37,46.39,45.71,45.96,336668.0,45.8639,45.8837,45.2111,45.4584,336668.0
2020-08-03 09:50:00,45.96,46.53,45.93,46.48,224208.0,45.4584,46.0222,45.4287,45.9727,224208.0
2020-08-03 09:55:00,46.45,46.48,45.94,46.1,173517.0,45.943,45.9727,45.4386,45.5969,173517.0
2020-08-03 10:00:00,46.1,46.42,45.97,46.42,142665.0,45.5969,45.9134,45.4683,45.9134,142665.0
2020-08-03 10:05:00,46.39,46.53,46.22,46.37,139847.0,45.8837,46.0222,45.7155,45.8639,139847.0
2020-08-03 10:10:00,46.36,46.41,46.11,46.23,100658.0,45.854,45.9035,45.6067,45.7254,100658.0
2020-08-03 10:15:00,46.29,46.4,46.1,46.24,97256.0,45.7848,45.8936,45.5969,45.7353,97256.0
2020-08-03 10:20:00,46.27,46.8,46.16,46.68,261013.0,45.765,46.2892,45.6562,46.1705,261013.0
2020-08-03 10:25:00,46.68,46.72,46.38,46.45,104387.0,46.1705,46.2101,45.8738,45.943,104387.0
2020-08-03 10:30:00,46.43,46.6,46.39,46.52,92084.0,45.9233,46.0914,45.8837,46.0123,92084.0
2020-08-03 10:35:00,46.55,46.91,46.53,46.88,170326.0,46.0419,46.398,46.0222,46.3683,170326.0
2020-08-03 10:40:00,46.89,46.95,46.61,46.67,74392.0,46.3782,46.4376,46.1013,46.1606,74392.0
2020-08-03 10:45:00,46.68,46.7,46.18,46.27,131040.0,46.1705,46.1903,45.676,45.765,131040.0
2020-08-03 10:50:00,46.23,46.38,46.21,46.38,62962.0,45.7254,45.8738,45.7057,45.8738,62962.0
2020-08-03 10:55:00,46.39,46.42,46.01,46.11,199790.0,45.8837,45.9134,45.5078,45.6067,199790.0
2020-08-03 11:00:00,46.11,46.19,46.01,46.09,115312.0,45.6067,45.6859,45.5078,45.587,115312.0
2020-08-03 11:05:00,46.09,46.25,46.07,46.1,83877.0,45.587,45.7452,45.5672,45.5969,83877.0
2020-08-03 11:10:00,46.1,46.27,46.02,46.21,66552.0,45.5969,45.765,45.5177,45.7057,66552.0
2020-08-03 11:15:00,46.2,46.25,46.05,46.25,142316.0,45.6958,45.7452,45.5474,45.7452,142316.0
2020-08-03 11:20:00,46.24,46.6,46.23,46.52,131233.0,45.7353,46.0914,45.7254,46.0123,131233.0
2020-08-03 11:25:00,46.52,46.77,46.52,46.77,100588.0,46.0123,46.2595,46.0123,46.2595,100588.0
2020-08-03 11:30:00,46.76,46.85,46.61,46.71,67461.0,46.2497,46.3387,46.1013,46.2002,67461.0
2020-08-03 11:35:00,46.73,46.97,46.73,46.84,93690.0,46.22,46.4574,46.22,46.3288,93690.0
2020-08-03 11:40:00,46.84,47.05,46.84,46.92,120279.0,46.3288,46.5365,46.3288,46.4079,120279.0
2020-08-03 11:45:00,46.91,47.0,46.81,46.94,65777.0,46.398,46.487,46.2991,46.4277,65777.0
2020-08-03 11:50:00,46.92,47.19,46.89,47.18,116297.0,46.4079,46.675,46.3782,46.6651,116297.0
2020-08-03 11:55:00,47.2,47.21,46.93,46.98,90941.0,46.6849,46.6947,46.4178,46.4673,90941.0
2020-08-03 12:00:00,47.0,47.19,46.98,47.18,71179.0,46.487,46.675,46.4673,46.6651,71179.0
2020-08-03 12:05:00,47.16,47.32,47.16,47.26,62954.0,46.6453,46.8035,46.6453,46.7442,62954.0
2020-08-03 12:10:00,47.25,47.3,47.2,47.26,40847.0,46.7343,46.7838,46.6849,46.7442,40847.0
2020-08-03 12:15:00,47.27,47.38,47.13,47.37,70720.0,46.7541,46.8629,46.6156,46.853,70720.0
2020-08-03 12:20:00,47.35,47.44,47.27,47.29,69368.0,46.8332,46.9222,46.7541,46.7739,69368.0
2020-08-03 12:25:00,47.28,47.33,47.17,47.27,50958.0,46.764,46.8134,46.6552,46.7541,50958.0
2020-08-03 12:30:00,47.24,47.45,47.23,47.39,53735.0,46.7244,46.9321,46.7145,46.8728,53735.0
2020-08-03 12:35:00,47.39,47.44,47.31,47.38,37586.0,46.8728,46.9222,46.7937,46.8629,37586.0
2020-08-03 12:40:00,47.38,47.52,47.37,47.52,70865.0,46.8629,47.0014,46.853,47.0014,70865.0
2020-08-03 12:45:00,47.53,47.59,47.48,47.51,62770.0,47.0112,47.0706,46.9618,46.9915,62770.0
2020-08-03 12:50:00,47.5,47.5,47.37,47.44,60287.0,46.9816,46.9816,46.853,46.9222,60287.0
2020-08-03 12:55:00,47.46,47.57,47.41,47.55,45100.0,46.942,47.0508,46.8926,47.031,45100.0
2020-08-03 13:00:00,47.55,47.56,47.34,47.37,38975.0,47.031,47.0409,46.8233,46.853,38975.0
2020-08-03 13:05:00,47.39,47.39,47.16,47.28,66767.0,46.8728,46.8728,46.6453,46.764,66767.0
2020-08-03 13:10:00,47.27,47.28,47.14,47.2,62551.0,46.7541,46.764,46.6255,46.6849,62551.0
2020-08-03 13:15:00,47.2,47.23,47.06,47.21,40690.0,46.6849,46.7145,46.5464,46.6947,40690.0
2020-08-03 13:20:00,47.22,47.34,47.15,47.3,27282.0,46.7046,46.8233,46.6354,46.7838,27282.0
2020-08-03 13:25:00,47.3,47.39,47.23,47.34,106296.0,46.7838,46.8728,46.7145,46.8233,106296.0
2020-08-03 13:30:00,47.34,47.7,47.34,47.67,92162.0,46.8233,47.1794,46.8233,47.1497,92162.0
2020-08-03 13:35:00,47.68,47.72,47.55,47.68,61090.0,47.1596,47.1992,47.031,47.1596,61090.0
2020-08-03 13:40:00,47.67,47.74,47.63,47.68,58368.0,47.1497,47.219,47.1102,47.1596,58368.0
2020-08-03 13:45:00,47.66,47.69,47.51,47.59,70963.0,47.1398,47.1695,46.9915,47.0706,70963.0
2020-08-03 13:50:00,47.65,47.76,47.64,47.69,43463.0,47.1299,47.2387,47.12,47.1695,43463.0
2020-08-03 13:55:00,47.67,47.8,47.67,47.76,65786.0,47.1497,47.2783,47.1497,47.2387,65786.0
2020-08-03 14:00:00,47.75,47.79,47.56,47.6,47402.0,47.2288,47.2684,47.0409,47.0805,47402.0
2020-08-03 14:05:00,47.58,47.62,47.49,47.57,54902.0,47.0607,47.1003,46.9717,47.0508,54902.0
2020-08-03 14:10:00,47.57,47.65,47.53,47.57,41203.0,47.0508,47.1299,47.0112,47.0508,41203.0
2020-08-03 14:15:00,47.58,47.59,47.48,47.52,48159.0,47.0607,47.0706,46.9618,47.0014,48159.0
2020-08-03 14:20:00,47.52,47.57,47.46,47.46,36559.0,47.0014,47.0508,46.942,46.942,36559.0
2020-08-03 14:25:00,47.47,47.6,47.41,47.57,53878.0,46.9519,47.0805,46.8926,47.0508,53878.0
2020-08-03 14:30:00,47.55,47.58,47.47,47.54,44387.0,47.031,47.0607,46.9519,47.0211,44387.0
2020-08-03 14:35:00,47.53,47.69,47.53,47.67,43540.0,47.0112,47.1695,47.0112,47.1497,43540.0
2020-08-03 14:40:00,47.66,47.79,47.6,47.76,48370.0,47.1398,47.2684,47.0805,47.2387,48370.0
2020-08-03 14:45:00,47.76,47.86,47.72,47.73,77927.0,47.2387,47.3376,47.1992,47.2091,77927.0
2020-08-03 14:50:00,47.74,47.83,47.67,47.82,33048.0,47.219,47.308,47.1497,47.2981,33048.0
2020-08-03 14:55:00,47.82,47.86,47.76,47.8,34227.0,47.2981,47.3376,47.2387,47.2783,34227.0
2020-08-03 15:00:00,47.8,47.8,47.62,47.63,50160.0,47.2783,47.2783,47.1003,47.1102,50160.0
2020-08-03 15:05:00,47.65,47.9,47.63,47.89,54629.0,47.1299,47.3772,47.1102,47.3673,54629.0
2020-08-03 15:10:00,47.89,47.95,47.81,47.83,99142.0,47.3673,47.4267,47.2882,47.308,99142.0
2020-08-03 15:15:00,47.82,47.83,47.71,47.77,52144.0,47.2981,47.308,47.1893,47.2486,52144.0
2020-08-03 15:20:00,47.78,47.78,47.48,47.52,69325.0,47.2585,47.2585,46.9618,47.0014,69325.0
2020-08-03 15:25:00,47.51,47.56,47.38,47.38,82108.0,46.9915,47.0409,46.8629,46.8629,82108.0
2020-08-03 15:30:00,47.37,47.49,47.32,47.4,76638.0,46.853,46.9717,46.8035,46.8827,76638.0
2020-08-03 15:35:00,47.39,47.45,47.34,47.37,47822.0,46.8728,46.9321,46.8233,46.853,47822.0
2020-08-03 15:40:00,47.35,47.45,47.32,47.45,60955.0,46.8332,46.9321,46.8035,46.9321,60955.0
2020-08-03 15:45:00,47.45,47.55,47.43,47.43,122707.0,46.9321,47.031,46.9123,46.9123,122707.0
2020-08-03 15:50:00,47.43,47.5,47.36,47.48,127730.0,46.9123,46.9816,46.8431,46.9618,127730.0
2020-08-03 15:55:00,47.48,47.48,47.36,47.37,178386.0,46.9618,46.9618,46.8431,46.853,178386.0
2020-08-04 09:30:00,47.26,48.42,47.15,48.24,311798.0,46.7442,47.8915,46.6354,47.7135,311798.0
2020-08-04 09:35:00,48.27,49.18,48.07,49.09,315731.0,47.7432,48.6432,47.5454,48.5542,315731.0
2020-08-04 09:40:00,49.1,49.15,48.41,48.66,259111.0,48.5641,48.6136,47.8816,48.1289,259111.0
2020-08-04 09:45:00,48.64,49.26,48.63,49.13,212342.0,48.1091,48.7224,48.0992,48.5938,212342.0
2020-08-04 09:50:00,49.09,49.62,49.01,49.24,292310.0,48.5542,49.0784,48.4751,48.7026,292310.0
2020-08-04 09:55:00,49.23,49.57,49.04,49.56,380551.0,48.6927,49.029,48.5048,49.0191,380551.0
2020-08-04 10:00:00,49.51,49.58,49.14,49.32,199164.0,48.9696,49.0389,48.6037,48.7817,199164.0
2020-08-04 10:05:00,49.32,49.62,49.11,49.58,146504.0,48.7817,49.0784,48.574,49.0389,146504.0
2020-08-04 10:10:00,49.59,49.75,49.49,49.62,162089.0,49.0488,49.207,48.9499,49.0784,162089.0
2020-08-04 10:15:00,49.61,50.09,49.6,49.89,308920.0,49.0685,49.5433,49.0587,49.3455,308920.0
2020-08-04 10:20:00,49.89,49.94,49.37,49.5,226349.0,49.3455,49.3949,48.8312,48.9597,226349.0
2020-08-04 10:25:00,49.5,49.73,49.36,49.42,225213.0,48.9597,49.1872,48.8213,48.8806,225213.0
2020-08-04 10:30:00,49.41,49.48,49.14,49.23,187292.0,48.8707,48.94,48.6037,48.6927,187292.0
2020-08-04 10:35:00,49.22,49.26,49.02,49.11,143071.0,48.6828,48.7224,48.485,48.574,143071.0
2020-08-04 10:40:00,49.12,49.37,49.12,49.25,119307.0,48.5839,48.8312,48.5839,48.7125,119307.0
2020-08-04 10:45:00,49.23,49.34,49.21,49.29,73897.0,48.6927,48.8015,48.6729,48.752,73897.0
2020-08-04 10:50:00,49.3,49.53,49.23,49.36,95340.0,48.7619,48.9894,48.6927,48.8213,95340.0
2020-08-04 10:55:00,49.32,49.42,49.06,49.16,68166.0,48.7817,48.8806,48.5246,48.6235,68166.0
2020-08-04 11:00:00,49.13,49.23,49.04,49.16,68162.0,48.5938,48.6927,48.5048,48.6235,68162.0
2020-08-04 11:05:00,49.14,49.21,49.05,49.07,41453.0,48.6037,48.6729,48.5147,48.5344,41453.0
2020-08-04 11:10:00,49.05,49.23,48.96,49.19,76838.0,48.5147,48.6927,48.4256,48.6531,76838.0
2020-08-04 11:15:00,49.19,49.29,49.03,49.25,63409.0,48.6531,48.752,48.4949,48.7125,63409.0
2020-08-04 11:20:00,49.26,49.35,49.19,49.29,41635.0,48.7224,48.8114,48.6531,48.752,41635.0
2020-08-04 11:25:00,49.32,49.47,49.26,49.42,59770.0,48.7817,48.9301,48.7224,48.8806,59770.0
2020-08-04 11:30:00,49.41,49.42,49.19,49.2,49348.0,48.8707,48.8806,48.6531,48.663,49348.0
2020-08-04 11:35:00,49.22,49.66,49.22,49.57,104256.0,48.6828,49.118,48.6828,49.029,104256.0
2020-08-04 11:40:00,49.59,49.72,49.56,49.61,79797.0,49.0488,49.1773,49.0191,49.0685,79797.0
2020-08-04 11:45:00,49.61,49.82,49.58,49.71,63085.0,49.0685,49.2763,49.0389,49.1675,63085.0
2020-08-04 11:50:00,49.68,49.79,49.55,49.55,40253.0,49.1378,49.2466,49.0092,49.0092,40253.0
2020-08-04 11:55:00,49.55,49.58,49.34,49.34,37803.0,49.0092,49.0389,48.8015,48.8015,37803.0
2020-08-04 12:00:00,49.35,49.36,49.14,49.24,45414.0,48.8114,48.8213,48.6037,48.7026,45414.0
2020-08-04 12:05:00,49.24,49.24,49.01,49.06,57602.0,48.7026,48.7026,48.4751,48.5246,57602.0
2020-08-04 12:10:00,49.07,49.09,48.75,48.84,86659.0,48.5344,48.5542,48.2179,48.307,86659.0
2020-08-04 12:15:00,48.83,49.0,48.78,48.97,75153.0,48.2971,48.4652,48.2476,48.4355,75153.0
2020-08-04 12:20:00,48.97,49.11,48.94,48.99,40195.0,48.4355,48.574,48.4059,48.4553,40195.0
2020-08-04 12:25:00,48.99,49.1,48.98,49.05,28056.0,48.4553,48.5641,48.4454,48.5147,28056.0
2020-08-04 12:30:00,49.05,49.35,49.04,49.34,42251.0,48.5147,48.8114,48.5048,48.8015,42251.0
2020-08-04 12:35:00,49.33,49.38,49.21,49.32,43253.0,48.7916,48.8411,48.6729,48.7817,43253.0
2020-08-04 12:40:00,49.3,49.34,49.23,49.28,39369.0,48.7619,48.8015,48.6927,48.7422,39369.0
2020-08-04 12:45:00,49.28,49.42,49.27,49.38,40706.0,48.7422,48.8806,48.7323,48.8411,40706.0
2020-08-04 12:50:00,49.38,49.41,49.34,49.35,37855.0,48.8411,48.8707,48.8015,48.8114,37855.0
2020-08-04 12:55:00,49.35,49.5,49.26,49.45,58562.0,48.8114,48.9597,48.7224,48.9103,58562.0
2020-08-04 13:00:00,49.47,49.47,49.27,49.29,25718.0,48.9301,48.9301,48.7323,48.752,25718.0
2020-08-04 13:05:00,49.3,49.3,49.14,49.15,22626.0,48.7619,48.7619,48.6037,48.6136,22626.0
2020-08-04 13:10:00,49.15,49.26,49.11,49.25,29202.0,48.6136,48.7224,48.574,48.7125,29202.0
2020-08-04 13:15:00,49.26,49.31,49.22,49.28,25840.0,48.7224,48.7718,48.6828,48.7422,25840.0
2020-08-04 13:20:00,49.3,49.35,49.2,49.23,18545.0,48.7619,48.8114,48.663,48.6927,18545.0
2020-08-04 13:25:00,49.21,49.33,49.21,49.32,7403.0,48.6729,48.7916,48.6729,48.7817,7403.0
2020-08-04 13:30:00,49.34,49.34,49.22,49.33,14116.0,48.8015,48.8015,48.6828,48.7916,14116.0
2020-08-04 13:35:00,49.31,49.38,49.28,49.35,28922.0,48.7718,48.8411,48.7422,48.8114,28922.0
2020-08-04 13:40:00,49.36,49.57,49.31,49.45,40886.0,48.8213,49.029,48.7718,48.9103,40886.0
2020-08-04 13:45:00,49.46,49.62,49.41,49.54,35009.0,48.9202,49.0784,48.8707,48.9993,35009.0
2020-08-04 13:50:00,49.53,49.59,49.5,49.56,32284.0,48.9894,49.0488,48.9597,49.0191,32284.0
2020-08-04 13:55:00,49.55,49.62,49.42,49.48,41306.0,49.0092,49.0784,48.8806,48.94,41306.0
2020-08-04 14:00:00,49.49,49.6,49.49,49.57,29993.0,48.9499,49.0587,48.9499,49.029,29993.0
2020-08-04 14:05:00,49.55,49.6,49.51,49.51,35768.0,49.0092,49.0587,48.9696,48.9696,35768.0
2020-08-04 14:10:00,49.5,49.51,49.41,49.48,34638.0,48.9597,48.9696,48.8707,48.94,34638.0
2020-08-04 14:15:00,49.48,49.7,49.48,49.56,41336.0,48.94,49.1576,48.94,49.0191,41336.0
2020-08-04 14:20:00,49.54,49.62,49.49,49.5,26895.0,48.9993,49.0784,48.9499,48.9597,26895.0
2020-08-04 14:25:00,49.52,49.52,49.3,49.34,41661.0,48.9795,48.9795,48.7619,48.8015,41661.0
2020-08-04 14:30:00,49.33,49.36,49.11,49.12,58552.0,48.7916,48.8213,48.574,48.5839,58552.0
2020-08-04 14:35:00,49.11,49.19,49.11,49.18,27274.0,48.574,48.6531,48.574,48.6432,27274.0
2020-08-04 14:40:00,49.15,49.2,49.1,49.19,45301.0,48.6136,48.663,48.5641,48.6531,45301.0
2020-08-04 14:45:00,49.18,49.27,49.18,49.24,29417.0,48.6432,48.7323,48.6432,48.7026,29417.0
2020-08-04 14:50:00,49.25,49.48,49.25,49.44,42528.0,48.7125,48.94,48.7125,48.9004,42528.0
2020-08-04 14:55:00,49.43,49.48,49.36,49.43,44702.0,48.8905,48.94,48.8213,48.8905,44702.0
2020-08-04 15:00:00,49.41,49.44,49.26,49.3,41485.0,48.8707,48.9004,48.7224,48.7619,41485.0
2020-08-04 15:05:00,49.31,49.4,49.26,49.35,28203.0,48.7718,48.8608,48.7224,48.8114,28203.0
2020-08-04 15:10:00,49.35,49.38,49.3,49.31,19509.0,48.8114,48.8411,48.7619,48.7718,19509.0
2020-08-04 15:15:00,49.3,49.32,49.16,49.31,45599.0,48.7619,48.7817,48.6235,48.7718,45599.0
2020-08-04 15:20:00,49.31,49.42,49.31,49.41,22901.0,48.7718,48.8806,48.7718,48.8707,22901.0
2020-08-04 15:25:00,49.42,49.42,49.29,49.34,20311.0,48.8806,48.8806,48.752,48.8015,20311.0
2020-08-04 15:30:00,49.35,49.36,49.19,49.23,49452.0,48.8114,48.8213,48.6531,48.6927,49452.0
2020-08-04 15:35:00,49.23,49.28,49.15,49.24,51712.0,48.6927,48.7422,48.6136,48.7026,51712.0
2020-08-04 15:40:00,49.24,49.24,49.13,49.16,58273.0,48.7026,48.7026,48.5938,48.6235,58273.0
2020-08-04 15:45:00,49.16,49.18,49.03,49.1,69287.0,48.6235,48.6432,48.4949,48.5641,69287.0
2020-08-04 15:50:00,49.1,49.15,49.0,49.02,63351.0,48.5641,48.6136,48.4652,48.485,63351.0
2020-08-04 15:55:00,49.02,49.13,48.95,49.13,203199.0,48.485,48.5938,48.4158,48.5938,203199.0
2020-08-05 09:30:00,50.56,50.85,50.26,50.54,474562.0,50.0082,50.295,49.7115,49.9884,474562.0
2020-08-05 09:35:00,50.6,50.61,49.7,49.98,296746.0,50.0477,50.0576,49.1576,49.4345,296746.0
2020-08-05 09:40:00,49.96,50.09,49.7,50.04,135728.0,49.4147,49.5433,49.1576,49.4939,135728.0
2020-08-05 09:45:00,50.01,50.14,49.47,49.5,178231.0,49.4642,49.5928,48.9301,48.9597,178231.0
2020-08-05 09:50:00,49.48,49.53,49.02,49.53,147192.0,48.94,48.9894,48.485,48.9894,147192.0
2020-08-05 09:55:00,49.54,50.0,49.48,50.0,163732.0,48.9993,49.4543,48.94,49.4543,163732.0
2020-08-05 10:00:00,50.0,50.15,49.4,49.7,217118.0,49.4543,49.6027,48.8608,49.1576,217118.0
2020-08-05 10:05:00,49.77,49.87,49.42,49.45,209880.0,49.2268,49.3257,48.8806,48.9103,209880.0
2020-08-05 10:10:00,49.45,49.64,49.01,49.14,215020.0,48.9103,49.0982,48.4751,48.6037,215020.0
2020-08-05 10:15:00,49.13,49.14,48.86,48.89,190515.0,48.5938,48.6037,48.3267,48.3564,190515.0
2020-08-05 10:20:00,48.89,49.18,48.7,48.8,277494.0,48.3564,48.6432,48.1685,48.2674,277494.0
2020-08-05 10:25:00,48.8,48.82,48.59,48.71,207405.0,48.2674,48.2872,48.0597,48.1784,207405.0
2020-08-05 10:30:00,48.68,48.86,48.43,48.54,172316.0,48.1487,48.3267,47.9014,48.0102,172316.0
2020-08-05 10:35:00,48.53,48.7,48.47,48.51,113453.0,48.0003,48.1685,47.941,47.9806,113453.0
2020-08-05 10:40:00,48.49,48.68,48.38,48.48,92837.0,47.9608,48.1487,47.852,47.9509,92837.0
2020-08-05 10:45:00,48.49,49.12,48.48,49.06,194558.0,47.9608,48.5839,47.9509,48.5246,194558.0
2020-08-05 10:50:00,49.07,49.19,48.87,49.01,210396.0,48.5344,48.6531,48.3366,48.4751,210396.0
2020-08-05 10:55:00,49.02,49.02,48.78,48.86,130042.0,48.485,48.485,48.2476,48.3267,130042.0
2020-08-05 11:00:00,48.89,49.0,48.84,48.93,97611.0,48.3564,48.4652,48.307,48.396,97611.0
2020-08-05 11:05:00,48.9,48.97,48.77,48.89,106829.0,48.3663,48.4355,48.2377,48.3564,106829.0
2020-08-05 11:10:00,48.88,48.89,48.75,48.84,70932.0,48.3465,48.3564,48.2179,48.307,70932.0
2020-08-05 11:15:00,48.84,48.89,48.76,48.88,52614.0,48.307,48.3564,48.2278,48.3465,52614.0
2020-08-05 11:20:00,48.89,48.99,48.81,48.96,64797.0,48.3564,48.4553,48.2773,48.4256,64797.0
2020-08-05 11:25:00,48.96,49.12,48.95,49.07,65086.0,48.4256,48.5839,48.4158,48.5344,65086.0
2020-08-05 11:30:00,49.07,49.11,48.96,49.06,68205.0,48.5344,48.574,48.4256,48.5246,68205.0
2020-08-05 11:35:00,49.09,49.09,48.8,48.86,88725.0,48.5542,48.5542,48.2674,48.3267,88725.0
2020-08-05 11:40:00,48.84,48.86,48.72,48.79,71989.0,48.307,48.3267,48.1883,48.2575,71989.0
2020-08-05 11:45:00,48.8,49.13,48.77,49.11,81945.0,48.2674,48.5938,48.2377,48.574,81945.0
2020-08-05 11:50:00,49.1,49.17,49.07,49.13,67209.0,48.5641,48.6334,48.5344,48.5938,67209.0
2020-08-05 11:55:00,49.13,49.22,49.06,49.15,71627.0,48.5938,48.6828,48.5246,48.6136,71627.0
2020-08-05 12:00:00,49.15,49.38,49.15,49.25,90200.0,48.6136,48.8411,48.6136,48.7125,90200.0
2020-08-05 12:05:00,49.23,49.3,49.13,49.24,51848.0,48.6927,48.7619,48.5938,48.7026,51848.0
2020-08-05 12:10:00,49.23,49.24,49.08,49.14,30720.0,48.6927,48.7026,48.5443,48.6037,30720.0
2020-08-05 12:15:00,49.15,49.16,49.01,49.04,34867.0,48.6136,48.6235,48.4751,48.5048,34867.0
2020-08-05 12:20:00,49.02,49.03,48.89,48.94,101117.0,48.485,48.4949,48.3564,48.4059,101117.0
2020-08-05 12:25:00,48.94,48.96,48.84,48.84,38617.0,48.4059,48.4256,48.307,48.307,38617.0
2020-08-05 12:30:00,48.83,48.91,48.71,48.75,57041.0,48.2971,48.3762,48.1784,48.2179,57041.0
2020-08-05 12:35:00,48.74,48.83,48.69,48.82,42761.0,48.208,48.2971,48.1586,48.2872,42761.0
2020-08-05 12:40:00,48.82,48.85,48.6,48.61,64701.0,48.2872,48.3168,48.0696,48.0795,64701.0
2020-08-05 12:45:00,48.61,48.72,48.58,48.68,41086.0,48.0795,48.1883,48.0498,48.1487,41086.0
2020-08-05 12:50:00,48.68,48.74,48.54,48.61,79354.0,48.1487,48.208,48.0102,48.0795,79354.0
2020-08-05 12:55:00,48.62,48.63,48.52,48.55,56727.0,48.0894,48.0992,47.9904,48.0201,56727.0
2020-08-05 13:00:00,48.54,48.7,48.45,48.69,94398.0,48.0102,48.1685,47.9212,48.1586,94398.0
2020-08-05 13:05:00,48.7,48.72,48.63,48.67,53204.0,48.1685,48.1883,48.0992,48.1388,53204.0
2020-08-05 13:10:00,48.68,48.69,48.58,48.63,33408.0,48.1487,48.1586,48.0498,48.0992,33408.0
2020-08-05 13:15:00,48.63,48.79,48.62,48.75,62113.0,48.0992,48.2575,48.0894,48.2179,62113.0
2020-08-05 13:20:00,48.73,48.78,48.71,48.78,29776.0,48.1982,48.2476,48.1784,48.2476,29776.0
2020-08-05 13:25:00,48.78,48.83,48.73,48.8,84203.0,48.2476,48.2971,48.1982,48.2674,84203.0
2020-08-05 13:30:00,48.78,48.92,48.77,48.84,45888.0,48.2476,48.3861,48.2377,48.307,45888.0
2020-08-05 13:35:00,48.83,48.85,48.64,48.66,49906.0,48.2971,48.3168,48.1091,48.1289,49906.0
2020-08-05 13:40:00,48.65,48.75,48.65,48.7,22806.0,48.119,48.2179,48.119,48.1685,22806.0
2020-08-05 13:45:00,48.72,48.83,48.72,48.78,33228.0,48.1883,48.2971,48.1883,48.2476,33228.0
2020-08-05 13:50:00,48.78,48.8,48.72,48.78,29293.0,48.2476,48.2674,48.1883,48.2476,29293.0
2020-08-05 13:55:00,48.8,48.84,48.73,48.73,31053.0,48.2674,48.307,48.1982,48.1982,31053.0
2020-08-05 14:00:00,48.73,48.8,48.73,48.74,21509.0,48.1982,48.2674,48.1982,48.208,21509.0
2020-08-05 14:05:00,48.75,48.78,48.68,48.7,22229.0,48.2179,48.2476,48.1487,48.1685,22229.0
2020-08-05 14:10:00,48.7,48.85,48.7,48.77,29707.0,48.1685,48.3168,48.1685,48.2377,29707.0
2020-08-05 14:15:00,48.75,48.77,48.58,48.58,60762.0,48.2179,48.2377,48.0498,48.0498,60762.0
2020-08-05 14:20:00,48.57,48.64,48.54,48.64,46789.0,48.0399,48.1091,48.0102,48.1091,46789.0
2020-08-05 14:25:00,48.65,48.99,48.63,48.97,92129.0,48.119,48.4553,48.0992,48.4355,92129.0
2020-08-05 14:30:00,48.96,49.05,48.88,49.01,86888.0,48.4256,48.5147,48.3465,48.4751,86888.0
2020-08-05 14:35:00,49.01,49.16,49.0,49.11,88195.0,48.4751,48.6235,48.4652,48.574,88195.0
2020-08-05 14:40:00,49.1,49.27,49.1,49.27,91431.0,48.5641,48.7323,48.5641,48.7323,91431.0
2020-08-05 14:45:00,49.27,49.47,49.27,49.38,105010.0,48.7323,48.9301,48.7323,48.8411,105010.0
2020-08-05 14:50:00,49.39,49.52,49.32,49.44,164972.0,48.8509,48.9795,48.7817,48.9004,164972.0
2020-08-05 14:55:00,49.44,49.51,49.29,49.34,129845.0,48.9004,48.9696,48.752,48.8015,129845.0
2020-08-05 15:00:00,49.33,49.6,49.33,49.58,115797.0,48.7916,49.0587,48.7916,49.0389,115797.0
2020-08-05 15:05:00,49.59,49.73,49.55,49.64,181804.0,49.0488,49.1872,49.0092,49.0982,181804.0
2020-08-05 15:10:00,49.64,49.67,49.44,49.64,109263.0,49.0982,49.1279,48.9004,49.0982,109263.0
2020-08-05 15:15:00,49.63,49.7,49.43,49.5,130728.0,49.0883,49.1576,48.8905,48.9597,130728.0
2020-08-05 15:20:00,49.49,49.55,49.43,49.48,104798.0,48.9499,49.0092,48.8905,48.94,104798.0
2020-08-05 15:25:00,49.48,49.68,49.45,49.59,81371.0,48.94,49.1378,48.9103,49.0488,81371.0
2020-08-05 15:30:00,49.59,49.76,49.56,49.75,65979.0,49.0488,49.2169,49.0191,49.207,65979.0
2020-08-05 15:35:00,49.76,49.82,49.62,49.64,115983.0,49.2169,49.2763,49.0784,49.0982,115983.0
2020-08-05 15:40:00,49.62,49.69,49.44,49.45,118167.0,49.0784,49.1477,48.9004,48.9103,118167.0
2020-08-05 15:45:00,49.45,49.59,49.44,49.48,88402.0,48.9103,49.0488,48.9004,48.94,88402.0
2020-08-05 15:50:00,49.48,49.63,49.47,49.6,141892.0,48.94,49.0883,48.9301,49.0587,141892.0
2020-08-05 15:55:00,49.6,49.64,49.54,49.54,264385.0,49.0587,49.0982,48.9993,48.9993,264385.0
2020-08-06 09:30:00,48.9,49.45,48.55,49.16,193555.0,48.3663,48.9103,48.0201,48.6235,193555.0
2020-08-06 09:35:00,49.18,49.69,49.17,49.26,237374.0,48.6432,49.1477,48.6334,48.7224,237374.0
2020-08-06 09:40:00,49.25,49.75,49.16,49.53,110315.0,48.7125,49.207,48.6235,48.9894,110315.0
2020-08-06 09:45:00,49.57,49.63,49.06,49.19,118453.0,49.029,49.0883,48.5246,48.6531,118453.0
2020-08-06 09:50:00,49.18,49.67,49.17,49.51,66363.0,48.6432,49.1279,48.6334,48.9696,66363.0
2020-08-06 09:55:00,49.5,50.18,49.41,50.05,159866.0,48.9597,49.6323,48.8707,49.5037,159866.0
2020-08-06 10:00:00,50.11,50.42,49.92,50.19,159179.0,49.5631,49.8697,49.3752,49.6422,159179.0
2020-08-06 10:05:00,50.21,50.45,50.1,50.44,132777.0,49.662,49.8994,49.5532,49.8895,132777.0
2020-08-06 10:10:00,50.44,51.0,50.21,50.6,305355.0,49.8895,50.4434,49.662,50.0477,305355.0
2020-08-06 10:15:00,50.62,50.62,50.32,50.48,123730.0,50.0675,50.0675,49.7708,49.9291,123730.0
2020-08-06 10:20:00,50.48,50.7,50.41,50.62,151601.0,49.9291,50.1467,49.8598,50.0675,151601.0
2020-08-06 10:25:00,50.64,51.32,50.48,51.08,294640.0,50.0873,50.7599,49.9291,50.5225,294640.0
2020-08-06 10:30:00,51.08,51.39,51.02,51.28,225969.0,50.5225,50.8291,50.4632,50.7203,225969.0
2020-08-06 10:35:00,51.27,51.51,51.03,51.18,201447.0,50.7104,50.9478,50.4731,50.6214,201447.0
2020-08-06 10:40:00,51.15,51.15,50.59,50.69,220140.0,50.5917,50.5917,50.0379,50.1368,220140.0
2020-08-06 10:45:00,50.68,51.08,50.61,50.96,134753.0,50.1269,50.5225,50.0576,50.4038,134753.0
2020-08-06 10:50:00,50.97,51.22,50.81,51.21,125680.0,50.4137,50.661,50.2555,50.6511,125680.0
2020-08-06 10:55:00,51.18,51.2,51.02,51.05,98856.0,50.6214,50.6412,50.4632,50.4928,98856.0
2020-08-06 11:00:00,51.07,51.07,50.55,50.56,124693.0,50.5126,50.5126,49.9983,50.0082,124693.0
2020-08-06 11:05:00,50.57,50.8,50.51,50.7,122864.0,50.0181,50.2456,49.9587,50.1467,122864.0
2020-08-06 11:10:00,50.68,50.86,50.66,50.82,70153.0,50.1269,50.3049,50.1071,50.2653,70153.0
2020-08-06 11:15:00,50.83,51.09,50.8,50.88,110971.0,50.2752,50.5324,50.2456,50.3247,110971.0
2020-08-06 11:20:00,50.89,51.0,50.82,50.93,56710.0,50.3346,50.4434,50.2653,50.3741,56710.0
2020-08-06 11:25:00,50.93,50.93,50.42,50.62,128119.0,50.3741,50.3741,49.8697,50.0675,128119.0
2020-08-06 11:30:00,50.6,50.8,50.58,50.66,48633.0,50.0477,50.2456,50.028,50.1071,48633.0
2020-08-06 11:35:00,50.64,50.64,50.48,50.62,44268.0,50.0873,50.0873,49.9291,50.0675,44268.0
2020-08-06 11:40:00,50.63,50.63,50.4,50.48,83830.0,50.0774,50.0774,49.8499,49.9291,83830.0
2020-08-06 11:45:00,50.48,50.67,50.34,50.66,65065.0,49.9291,50.117,49.7906,50.1071,65065.0
2020-08-06 11:50:00,50.65,50.67,50.46,50.52,30102.0,50.0972,50.117,49.9093,49.9686,30102.0
2020-08-06 11:55:00,50.5,50.58,50.45,50.58,31823.0,49.9488,50.028,49.8994,50.028,31823.0
2020-08-06 12:00:00,50.56,50.71,50.52,50.6,78153.0,50.0082,50.1565,49.9686,50.0477,78153.0
2020-08-06 12:05:00,50.61,50.67,50.48,50.53,33747.0,50.0576,50.117,49.9291,49.9785,33747.0
2020-08-06 12:10:00,50.53,50.72,50.51,50.71,41334.0,49.9785,50.1664,49.9587,50.1565,41334.0
2020-08-06 12:15:00,50.71,50.79,50.57,50.57,41771.0,50.1565,50.2357,50.0181,50.0181,41771.0
2020-08-06 12:20:00,50.58,50.61,50.43,50.43,44486.0,50.028,50.0576,49.8796,49.8796,44486.0
2020-08-06 12:25:00,50.43,50.59,50.38,50.59,39448.0,49.8796,50.0379,49.8301,50.0379,39448.0
2020-08-06 12:30:00,50.59,50.65,50.49,50.55,38561.0,50.0379,50.0972,49.9389,49.9983,38561.0
2020-08-06 12:35:00,50.57,50.6,50.46,50.56,24276.0,50.0181,50.0477,49.9093,50.0082,24276.0
2020-08-06 12:40:00,50.58,50.72,50.57,50.72,46819.0,50.028,50.1664,50.0181,50.1664,46819.0
2020-08-06 12:45:00,50.73,50.78,50.62,50.73,26696.0,50.1763,50.2258,50.0675,50.1763,26696.0
2020-08-06 12:50:00,50.73,50.84,50.68,50.71,41288.0,50.1763,50.2851,50.1269,50.1565,41288.0
2020-08-06 12:55:00,50.72,50.84,50.66,50.81,34859.0,50.1664,50.2851,50.1071,50.2555,34859.0
2020-08-06 13:00:00,50.82,50.91,50.76,50.78,42567.0,50.2653,50.3544,50.206,50.2258,42567.0
2020-08-06 13:05:00,50.8,50.84,50.74,50.78,21182.0,50.2456,50.2851,50.1862,50.2258,21182.0
2020-08-06 13:10:00,50.77,50.83,50.7,50.7,27863.0,50.2159,50.2752,50.1467,50.1467,27863.0
2020-08-06 13:15:00,50.71,50.74,50.64,50.69,28849.0,50.1565,50.1862,50.0873,50.1368,28849.0
2020-08-06 13:20:00,50.68,50.68,50.44,50.48,45073.0,50.1269,50.1269,49.8895,49.9291,45073.0
2020-08-06 13:25:00,50.47,50.59,50.4,50.56,53650.0,49.9192,50.0379,49.8499,50.0082,53650.0
2020-08-06 13:30:00,50.52,50.55,50.38,50.39,38780.0,49.9686,49.9983,49.8301,49.84,38780.0
2020-08-06 13:35:00,50.36,50.36,50.17,50.21,67130.0,49.8104,49.8104,49.6224,49.662,67130.0
2020-08-06 13:40:00,50.24,50.38,50.22,50.38,28972.0,49.6917,49.8301,49.6719,49.8301,28972.0
2020-08-06 13:45:00,50.39,50.39,50.23,50.3,28166.0,49.84,49.84,49.6818,49.751,28166.0
2020-08-06 13:50:00,50.29,50.31,50.23,50.27,29554.0,49.7411,49.7609,49.6818,49.7213,29554.0
2020-08-06 13:55:00,50.28,50.3,50.17,50.3,39198.0,49.7312,49.751,49.6224,49.751,39198.0
2020-08-06 14:00:00,50.29,50.96,50.28,50.95,147359.0,49.7411,50.4038,49.7312,50.3939,147359.0
2020-08-06 14:05:00,50.95,51.05,50.64,50.78,172057.0,50.3939,50.4928,50.0873,50.2258,172057.0
2020-08-06 14:10:00,50.79,51.01,50.65,50.99,61254.0,50.2357,50.4533,50.0972,50.4335,61254.0
2020-08-06 14:15:00,51.02,51.17,50.91,51.11,101731.0,50.4632,50.6115,50.3544,50.5522,101731.0
2020-08-06 14:20:00,51.1,51.3,51.09,51.19,124412.0,50.5423,50.7401,50.5324,50.6313,124412.0
2020-08-06 14:25:00,51.17,51.31,51.16,51.25,83377.0,50.6115,50.75,50.6016,50.6906,83377.0
2020-08-06 14:30:00,51.26,51.44,51.24,51.37,118667.0,50.7005,50.8786,50.6808,50.8093,118667.0
2020-08-06 14:35:00,51.37,51.55,51.37,51.49,101285.0,50.8093,50.9874,50.8093,50.928,101285.0
2020-08-06 14:40:00,51.49,51.58,51.26,51.34,167968.0,50.928,51.017,50.7005,50.7797,167968.0
2020-08-06 14:45:00,51.33,51.34,51.23,51.31,80471.0,50.7698,50.7797,50.6709,50.75,80471.0
2020-08-06 14:50:00,51.33,51.44,51.17,51.22,131094.0,50.7698,50.8786,50.6115,50.661,131094.0
2020-08-06 14:55:00,51.22,51.32,51.17,51.26,67568.0,50.661,50.7599,50.6115,50.7005,67568.0
2020-08-06 15:00:00,51.27,51.42,51.26,51.33,84619.0,50.7104,50.8588,50.7005,50.7698,84619.0
2020-08-06 15:05:00,51.35,51.39,51.24,51.32,64708.0,50.7896,50.8291,50.6808,50.7599,64708.0
2020-08-06 15:10:00,51.33,51.33,51.18,51.24,67797.0,50.7698,50.7698,50.6214,50.6808,67797.0
2020-08-06 15:15:00,51.23,51.41,51.21,51.39,59700.0,50.6709,50.8489,50.6511,50.8291,59700.0
2020-08-06 15:20:00,51.39,51.42,51.17,51.19,79341.0,50.8291,50.8588,50.6115,50.6313,79341.0
2020-08-06 15:25:00,51.2,51.2,51.05,51.18,57205.0,50.6412,50.6412,50.4928,50.6214,57205.0
2020-08-06 15:30:00,51.17,51.25,51.09,51.21,61602.0,50.6115,50.6906,50.5324,50.6511,61602.0
2020-08-06 15:35:00,51.18,51.26,51.1,51.12,57204.0,50.6214,50.7005,50.5423,50.5621,57204.0
2020-08-06 15:40:00,51.12,51.14,51.07,51.14,68842.0,50.5621,50.5818,50.5126,50.5818,68842.0
2020-08-06 15:45:00,51.13,51.19,51.07,51.09,94667.0,50.572,50.6313,50.5126,50.5324,94667.0
2020-08-06 15:50:00,51.09,51.22,51.06,51.21,91949.0,50.5324,50.661,50.5027,50.6511,91949.0
2020-08-06 15:55:00,51.22,51.22,50.99,51.1,233701.0,50.661,50.661,50.4335,50.5423,233701.0
2020-08-07 09:30:00,50.71,50.89,50.05,50.33,224340.0,50.1565,50.3346,49.5037,49.7807,224340.0
2020-08-07 09:35:00,50.38,50.42,49.72,49.77,143593.0,49.8301,49.8697,49.1773,49.2268,143593.0
2020-08-07 09:40:00,49.76,50.23,49.46,50.05,216230.0,49.2169,49.6818,48.9202,49.5037,216230.0
2020-08-07 09:45:00,50.06,50.23,49.66,50.11,161939.0,49.5136,49.6818,49.118,49.5631,161939.0
2020-08-07 09:50:00,50.12,50.42,50.0,50.07,127662.0,49.573,49.8697,49.4543,49.5235,127662.0
2020-08-07 09:55:00,50.11,50.48,50.07,50.29,97077.0,49.5631,49.9291,49.5235,49.7411,97077.0
2020-08-07 10:00:00,50.26,50.41,50.14,50.21,78686.0,49.7115,49.8598,49.5928,49.662,78686.0
2020-08-07 10:05:00,50.24,50.34,50.05,50.18,55392.0,49.6917,49.7906,49.5037,49.6323,55392.0
2020-08-07 10:10:00,50.17,50.62,50.16,50.56,116781.0,49.6224,50.0675,49.6125,50.0082,116781.0
2020-08-07 10:15:00,50.59,50.74,50.35,50.67,75686.0,50.0379,50.1862,49.8005,50.117,75686.0
2020-08-07 10:20:00,50.67,50.7,50.43,50.69,163503.0,50.117,50.1467,49.8796,50.1368,163503.0
2020-08-07 10:25:00,50.7,51.23,50.7,51.18,177861.0,50.1467,50.6709,50.1467,50.6214,177861.0
2020-08-07 10:30:00,51.14,51.21,50.92,51.18,65336.0,50.5818,50.6511,50.3643,50.6214,65336.0
2020-08-07 10:35:00,51.14,51.54,51.07,51.48,238653.0,50.5818,50.9775,50.5126,50.9181,238653.0
2020-08-07 10:40:00,51.48,51.67,51.37,51.62,185275.0,50.9181,51.1061,50.8093,51.0566,185275.0
2020-08-07 10:45:00,51.61,51.92,51.61,51.74,200796.0,51.0467,51.3533,51.0467,51.1753,200796.0
2020-08-07 10:50:00,51.73,52.06,51.73,51.99,246921.0,51.1654,51.4918,51.1654,51.4226,246921.0
2020-08-07 10:55:00,51.98,52.02,51.74,51.84,145191.0,51.4127,51.4522,51.1753,51.2742,145191.0
2020-08-07 11:00:00,51.86,51.97,51.76,51.92,108726.0,51.294,51.4028,51.1951,51.3533,108726.0
2020-08-07 11:05:00,51.92,52.07,51.82,51.85,79329.0,51.3533,51.5017,51.2544,51.2841,79329.0
2020-08-07 11:10:00,51.85,51.93,51.8,51.81,41712.0,51.2841,51.3632,51.2346,51.2445,41712.0
2020-08-07 11:15:00,51.83,51.85,51.68,51.78,77937.0,51.2643,51.2841,51.116,51.2149,77937.0
2020-08-07 11:20:00,51.78,51.87,51.63,51.64,75416.0,51.2149,51.3039,51.0665,51.0764,75416.0
2020-08-07 11:25:00,51.65,51.7,51.51,51.56,90581.0,51.0863,51.1357,50.9478,50.9973,90581.0
2020-08-07 11:30:00,51.56,51.7,51.33,51.37,129733.0,50.9973,51.1357,50.7698,50.8093,129733.0
2020-08-07 11:35:00,51.41,51.52,51.34,51.51,79241.0,50.8489,50.9577,50.7797,50.9478,79241.0
2020-08-07 11:40:00,51.54,51.64,51.44,51.46,57403.0,50.9775,51.0764,50.8786,50.8984,57403.0
2020-08-07 11:45:00,51.46,51.47,51.26,51.38,82640.0,50.8984,50.9082,50.7005,50.8192,82640.0
2020-08-07 11:50:00,51.38,51.46,51.22,51.22,62372.0,50.8192,50.8984,50.661,50.661,62372.0
2020-08-07 11:55:00,51.24,51.3,51.09,51.09,94406.0,50.6808,50.7401,50.5324,50.5324,94406.0
2020-08-07 12:00:00,51.07,51.31,51.04,51.25,122249.0,50.5126,50.75,50.4829,50.6906,122249.0
2020-08-07 12:05:00,51.25,51.3,51.15,51.18,41353.0,50.6906,50.7401,50.5917,50.6214,41353.0
2020-08-07 12:10:00,51.19,51.32,51.18,51.29,39294.0,50.6313,50.7599,50.6214,50.7302,39294.0
2020-08-07 12:15:00,51.28,51.47,51.23,51.47,73406.0,50.7203,50.9082,50.6709,50.9082,73406.0
2020-08-07 12:20:00,51.46,51.61,51.45,51.57,69643.0,50.8984,51.0467,50.8885,51.0072,69643.0
2020-08-07 12:25:00,51.57,51.83,51.57,51.78,94220.0,51.0072,51.2643,51.0072,51.2149,94220.0
2020-08-07 12:30:00,51.79,51.95,51.76,51.88,106494.0,51.2248,51.383,51.1951,51.3138,106494.0
2020-08-07 12:35:00,51.86,51.86,51.69,51.78,73020.0,51.294,51.294,51.1258,51.2149,73020.0
2020-08-07 12:40:00,51.77,51.78,51.59,51.62,71557.0,51.205,51.2149,51.0269,51.0566,71557.0
2020-08-07 12:45:00,51.62,51.72,51.55,51.65,56464.0,51.0566,51.1555,50.9874,51.0863,56464.0
2020-08-07 12:50:00,51.68,51.72,51.57,51.6,57914.0,51.116,51.1555,51.0072,51.0368,57914.0
2020-08-07 12:55:00,51.6,51.68,51.46,51.55,57112.0,51.0368,51.116,50.8984,50.9874,57112.0
2020-08-07 13:00:00,51.57,51.63,51.42,51.45,57382.0,51.0072,51.0665,50.8588,50.8885,57382.0
2020-08-07 13:05:00,51.44,51.46,51.25,51.36,100629.0,50.8786,50.8984,50.6906,50.7994,100629.0
2020-08-07 13:10:00,51.39,51.43,51.25,51.25,57474.0,50.8291,50.8687,50.6906,50.6906,57474.0
2020-08-07 13:15:00,51.26,51.61,51.2,51.59,69999.0,50.7005,51.0467,50.6412,51.0269,69999.0
2020-08-07 13:20:00,51.54,51.63,51.36,51.44,57944.0,50.9775,51.0665,50.7994,50.8786,57944.0
2020-08-07 13:25:00,51.45,51.46,51.27,51.27,53549.0,50.8885,50.8984,50.7104,50.7104,53549.0
2020-08-07 13:30:00,51.29,51.42,51.21,51.21,42836.0,50.7302,50.8588,50.6511,50.6511,42836.0
2020-08-07 13:35:00,51.2,51.32,51.19,51.29,43050.0,50.6412,50.7599,50.6313,50.7302,43050.0
2020-08-07 13:40:00,51.25,51.32,51.24,51.31,12170.0,50.6906,50.7599,50.6808,50.75,12170.0
2020-08-07 13:45:00,51.29,51.36,51.24,51.29,39167.0,50.7302,50.7994,50.6808,50.7302,39167.0
2020-08-07 13:50:00,51.3,51.32,51.18,51.24,52510.0,50.7401,50.7599,50.6214,50.6808,52510.0
2020-08-07 13:55:00,51.24,51.4,51.23,51.38,33780.0,50.6808,50.839,50.6709,50.8192,33780.0
2020-08-07 14:00:00,51.39,51.5,51.39,51.46,50477.0,50.8291,50.9379,50.8291,50.8984,50477.0
2020-08-07 14:05:00,51.47,51.55,51.25,51.42,68532.0,50.9082,50.9874,50.6906,50.8588,68532.0
2020-08-07 14:10:00,51.42,51.46,51.36,51.43,29053.0,50.8588,50.8984,50.7994,50.8687,29053.0
2020-08-07 14:15:00,51.42,51.56,51.39,51.41,57433.0,50.8588,50.9973,50.8291,50.8489,57433.0
2020-08-07 14:20:00,51.41,51.56,51.41,51.48,37973.0,50.8489,50.9973,50.8489,50.9181,37973.0
2020-08-07 14:25:00,51.47,51.64,51.38,51.62,43102.0,50.9082,51.0764,50.8192,51.0566,43102.0
2020-08-07 14:30:00,51.62,51.76,51.44,51.76,58257.0,51.0566,51.1951,50.8786,51.1951,58257.0
2020-08-07 14:35:00,51.75,51.85,51.72,51.82,64250.0,51.1852,51.2841,51.1555,51.2544,64250.0
2020-08-07 14:40:00,51.82,51.83,51.67,51.76,35363.0,51.2544,51.2643,51.1061,51.1951,35363.0
2020-08-07 14:45:00,51.75,51.8,51.68,51.74,27459.0,51.1852,51.2346,51.116,51.1753,27459.0
2020-08-07 14:50:00,51.73,51.9,51.68,51.82,76972.0,51.1654,51.3336,51.116,51.2544,76972.0
2020-08-07 14:55:00,51.82,51.97,51.77,51.96,68254.0,51.2544,51.4028,51.205,51.3929,68254.0
2020-08-07 15:00:00,51.94,51.99,51.91,51.98,37266.0,51.3731,51.4226,51.3434,51.4127,37266.0
2020-08-07 15:05:00,51.98,52.05,51.97,51.98,102604.0,51.4127,51.4819,51.4028,51.4127,102604.0
2020-08-07 15:10:00,51.99,52.02,51.76,51.85,103934.0,51.4226,51.4522,51.1951,51.2841,103934.0
2020-08-07 15:15:00,51.87,52.03,51.86,52.01,70307.0,51.3039,51.4621,51.294,51.4424,70307.0
2020-08-07 15:20:00,52.04,52.07,51.91,51.99,77791.0,51.472,51.5017,51.3434,51.4226,77791.0
2020-08-07 15:25:00,52.01,52.07,51.92,51.95,53655.0,51.4424,51.5017,51.3533,51.383,53655.0
2020-08-07 15:30:00,51.94,51.99,51.86,51.95,42264.0,51.3731,51.4226,51.294,51.383,42264.0
2020-08-07 15:35:00,51.94,52.0,51.89,51.99,55283.0,51.3731,51.4325,51.3237,51.4226,55283.0
2020-08-07 15:40:00,51.99,52.0,51.95,52.0,62135.0,51.4226,51.4325,51.383,51.4325,62135.0
2020-08-07 15:45:00,52.0,52.11,51.96,52.08,139191.0,51.4325,51.5413,51.3929,51.5116,139191.0
2020-08-07 15:50:00,52.07,52.25,52.06,52.24,264184.0,51.5017,51.6797,51.4918,51.6698,264184.0
2020-08-07 15:55:00,52.23,52.33,52.07,52.11,319002.0,51.66,51.7589,51.5017,51.5413,319002.0
2020-08-10 09:30:00,51.1,52.49,51.1,52.4,337494.0,50.5423,51.9171,50.5423,51.8281,337494.0
2020-08-10 09:35:00,52.47,52.47,51.32,51.69,285302.0,51.8973,51.8973,50.7599,51.1258,285302.0
2020-08-10 09:40:00,51.68,52.93,51.59,52.9,416034.0,51.116,52.3523,51.0269,52.3226,416034.0
2020-08-10 09:45:00,52.94,53.23,52.69,53.1,336886.0,52.3622,52.649,52.1149,52.5205,336886.0
2020-08-10 09:50:00,53.13,53.65,52.91,52.98,366150.0,52.5501,53.0645,52.3325,52.4018,366150.0
2020-08-10 09:55:00,52.97,53.61,52.82,53.48,261927.0,52.3919,53.0249,52.2435,52.8963,261927.0
2020-08-10 10:00:00,53.48,53.55,53.2,53.35,208725.0,52.8963,52.9655,52.6194,52.7677,208725.0
2020-08-10 10:05:00,53.35,54.06,53.28,54.0,314938.0,52.7677,53.47,52.6985,53.4106,314938.0
2020-08-10 10:10:00,54.02,54.88,54.0,54.68,426593.0,53.4304,54.281,53.4106,54.0832,426593.0
2020-08-10 10:15:00,54.65,55.41,54.52,55.35,387164.0,54.0535,54.8052,53.925,54.7459,387164.0
2020-08-10 10:20:00,55.35,55.85,54.95,55.27,613613.0,54.7459,55.2404,54.3503,54.6668,613613.0
2020-08-10 10:25:00,55.27,56.44,55.22,56.41,800838.0,54.6668,55.824,54.6173,55.7943,800838.0
2020-08-10 10:30:00,56.41,57.79,56.14,57.09,1178466.0,55.7943,57.1593,55.5273,56.4669,1178466.0
2020-08-10 10:35:00,57.08,57.47,56.9,57.05,631441.0,56.457,56.8428,56.279,56.4273,631441.0
2020-08-10 10:40:00,57.05,57.32,56.69,57.27,479999.0,56.4273,56.6944,56.0713,56.6449,479999.0
2020-08-10 10:45:00,57.26,57.28,56.31,56.31,422005.0,56.6351,56.6548,55.6954,55.6954,422005.0
2020-08-10 10:50:00,56.31,56.56,55.89,56.45,603081.0,55.6954,55.9427,55.28,55.8339,603081.0
2020-08-10 10:55:00,56.47,57.12,56.4,56.5,338629.0,55.8537,56.4966,55.7844,55.8833,338629.0
2020-08-10 11:00:00,56.46,57.04,56.29,56.99,277114.0,55.8438,56.4175,55.6756,56.368,277114.0
2020-08-10 11:05:00,56.96,57.2,56.41,56.65,183234.0,56.3383,56.5757,55.7943,56.0317,183234.0
2020-08-10 11:10:00,56.65,56.89,56.62,56.85,125281.0,56.0317,56.2691,56.002,56.2295,125281.0
2020-08-10 11:15:00,56.87,57.59,56.71,57.55,355051.0,56.2493,56.9615,56.0911,56.9219,355051.0
2020-08-10 11:20:00,57.57,57.85,57.21,57.72,519698.0,56.9417,57.2186,56.5856,57.09,519698.0
2020-08-10 11:25:00,57.7,57.72,57.16,57.33,283158.0,57.0703,57.09,56.5361,56.7043,283158.0
2020-08-10 11:30:00,57.35,57.59,57.12,57.51,177433.0,56.7241,56.9615,56.4966,56.8823,177433.0
2020-08-10 11:35:00,57.52,57.57,56.8,56.85,191367.0,56.8922,56.9417,56.1801,56.2295,191367.0
2020-08-10 11:40:00,56.85,57.3,56.85,57.16,160583.0,56.2295,56.6746,56.2295,56.5361,160583.0
2020-08-10 11:45:00,57.17,57.47,57.14,57.31,136284.0,56.546,56.8428,56.5164,56.6845,136284.0
2020-08-10 11:50:00,57.26,57.33,56.91,56.93,127037.0,56.6351,56.7043,56.2889,56.3087,127037.0
2020-08-10 11:55:00,56.94,57.41,56.88,57.22,185514.0,56.3185,56.7834,56.2592,56.5955,185514.0
2020-08-10 12:00:00,57.2,57.25,56.96,57.07,110101.0,56.5757,56.6252,56.3383,56.4471,110101.0
2020-08-10 12:05:00,57.09,57.85,57.09,57.66,371075.0,56.4669,57.2186,56.4669,57.0307,371075.0
2020-08-10 12:10:00,57.65,57.77,57.36,57.54,158662.0,57.0208,57.1395,56.734,56.912,158662.0
2020-08-10 12:15:00,57.59,57.98,57.58,57.84,200823.0,56.9615,57.3472,56.9516,57.2087,200823.0
2020-08-10 12:20:00,57.85,58.26,57.84,57.99,326537.0,57.2186,57.6241,57.2087,57.3571,326537.0
2020-08-10 12:25:00,57.97,58.14,57.81,57.92,152027.0,57.3373,57.5055,57.1791,57.2879,152027.0
2020-08-10 12:30:00,57.95,57.98,57.46,57.62,151499.0,57.3175,57.3472,56.8329,56.9911,151499.0
2020-08-10 12:35:00,57.6,57.88,57.55,57.61,110795.0,56.9713,57.2483,56.9219,56.9812,110795.0
2020-08-10 12:40:00,57.6,57.63,57.37,57.37,120721.0,56.9713,57.001,56.7439,56.7439,120721.0
2020-08-10 12:45:00,57.38,57.62,57.22,57.33,135886.0,56.7537,56.9911,56.5955,56.7043,135886.0
2020-08-10 12:50:00,57.33,57.46,57.12,57.23,119622.0,56.7043,56.8329,56.4966,56.6054,119622.0
2020-08-10 12:55:00,57.23,57.4,57.03,57.1,119707.0,56.6054,56.7735,56.4076,56.4768,119707.0
2020-08-10 13:00:00,57.1,57.11,56.88,57.04,224057.0,56.4768,56.4867,56.2592,56.4175,224057.0
2020-08-10 13:05:00,57.06,57.17,56.88,56.97,119039.0,56.4372,56.546,56.2592,56.3482,119039.0
2020-08-10 13:10:00,56.97,57.04,56.41,56.41,201328.0,56.3482,56.4175,55.7943,55.7943,201328.0
2020-08-10 13:15:00,56.42,56.76,56.32,56.36,186171.0,55.8042,56.1405,55.7053,55.7449,186171.0
2020-08-10 13:20:00,56.36,56.73,56.21,56.62,168881.0,55.7449,56.1108,55.5965,56.002,168881.0
2020-08-10 13:25:00,56.6,56.6,56.26,56.43,113391.0,55.9823,55.9823,55.646,55.8141,113391.0
2020-08-10 13:30:00,56.42,56.63,56.35,56.53,118695.0,55.8042,56.0119,55.735,55.913,118695.0
2020-08-10 13:35:00,56.54,56.71,56.47,56.62,76248.0,55.9229,56.0911,55.8537,56.002,76248.0
2020-08-10 13:40:00,56.62,57.07,56.61,57.0,195366.0,56.002,56.4471,55.9921,56.3779,195366.0
2020-08-10 13:45:00,56.99,57.0,56.57,56.73,128137.0,56.368,56.3779,55.9526,56.1108,128137.0
2020-08-10 13:50:00,56.72,56.96,56.59,56.69,84426.0,56.1009,56.3383,55.9724,56.0713,84426.0
2020-08-10 13:55:00,56.71,56.83,56.52,56.66,72078.0,56.0911,56.2097,55.9031,56.0416,72078.0
2020-08-10 14:00:00,56.66,56.88,56.66,56.82,84984.0,56.0416,56.2592,56.0416,56.1999,84984.0
2020-08-10 14:05:00,56.83,56.9,56.69,56.89,48580.0,56.2097,56.279,56.0713,56.2691,48580.0
2020-08-10 14:10:00,56.89,57.15,56.84,56.86,124541.0,56.2691,56.5263,56.2196,56.2394,124541.0
2020-08-10 14:15:00,56.84,57.18,56.84,57.18,78305.0,56.2196,56.5559,56.2196,56.5559,78305.0
2020-08-10 14:20:00,57.17,57.29,57.08,57.11,126465.0,56.546,56.6647,56.457,56.4867,126465.0
2020-08-10 14:25:00,57.13,57.16,56.89,57.04,83934.0,56.5065,56.5361,56.2691,56.4175,83934.0
2020-08-10 14:30:00,57.04,57.48,57.04,57.48,116459.0,56.4175,56.8527,56.4175,56.8527,116459.0
2020-08-10 14:35:00,57.45,57.5,56.96,57.2,155623.0,56.823,56.8724,56.3383,56.5757,155623.0
2020-08-10 14:40:00,57.2,57.29,57.08,57.21,68576.0,56.5757,56.6647,56.457,56.5856,68576.0
2020-08-10 14:45:00,57.25,57.4,57.16,57.26,80485.0,56.6252,56.7735,56.5361,56.6351,80485.0
2020-08-10 14:50:00,57.29,57.42,57.18,57.3,87897.0,56.6647,56.7933,56.5559,56.6746,87897.0
2020-08-10 14:55:00,57.31,57.4,57.19,57.22,97607.0,56.6845,56.7735,56.5658,56.5955,97607.0
2020-08-10 15:00:00,57.22,57.37,57.12,57.34,87061.0,56.5955,56.7439,56.4966,56.7142,87061.0
2020-08-10 15:05:00,57.35,57.46,57.29,57.37,76507.0,56.7241,56.8329,56.6647,56.7439,76507.0
2020-08-10 15:10:00,57.38,57.52,57.28,57.41,105616.0,56.7537,56.8922,56.6548,56.7834,105616.0
2020-08-10 15:15:00,57.42,57.43,57.11,57.28,112027.0,56.7933,56.8032,56.4867,56.6548,112027.0
2020-08-10 15:20:00,57.29,57.49,57.24,57.47,121871.0,56.6647,56.8625,56.6153,56.8428,121871.0
2020-08-10 15:25:00,57.47,57.49,57.2,57.29,102247.0,56.8428,56.8625,56.5757,56.6647,102247.0
2020-08-10 15:30:00,57.28,57.3,57.12,57.23,109872.0,56.6548,56.6746,56.4966,56.6054,109872.0
2020-08-10 15:35:00,57.23,57.29,57.06,57.22,119800.0,56.6054,56.6647,56.4372,56.5955,119800.0
2020-08-10 15:40:00,57.22,57.29,57.21,57.26,101218.0,56.5955,56.6647,56.5856,56.6351,101218.0
2020-08-10 15:45:00,57.27,57.44,57.24,57.4,167673.0,56.6449,56.8131,56.6153,56.7735,167673.0
2020-08-10 15:50:00,57.42,57.55,57.13,57.39,182442.0,56.7933,56.9219,56.5065,56.7636,182442.0
2020-08-10 15:55:00,57.38,57.38,57.09,57.31,284166.0,56.7537,56.7537,56.4669,56.6845,284166.0
2020-08-11 09:30:00,61.48,61.69,60.17,60.92,962829.0,60.809,61.0167,59.5133,60.2551,962829.0
2020-08-11 09:35:00,60.9,62.19,60.21,60.41,872361.0,60.2353,61.5112,59.5529,59.7507,872361.0
2020-08-11 09:40:00,60.34,60.4,59.13,60.22,718168.0,59.6814,59.7408,58.4846,59.5627,718168.0
2020-08-11 09:45:00,60.2,61.45,59.88,60.53,628848.0,59.543,60.7793,59.2265,59.8694,628848.0
2020-08-11 09:50:00,60.54,60.99,59.95,60.02,430042.0,59.8793,60.3243,59.2957,59.3649,430042.0
2020-08-11 09:55:00,60.13,60.38,59.74,59.8,238963.0,59.4737,59.721,59.088,59.1473,238963.0
2020-08-11 10:00:00,59.79,59.8,58.54,58.9,598356.0,59.1374,59.1473,57.9011,58.2572,598356.0
2020-08-11 10:05:00,58.85,59.47,58.45,58.65,422062.0,58.2077,58.8209,57.8121,58.0099,422062.0
2020-08-11 10:10:00,58.63,59.4,58.62,59.26,320206.0,57.9901,58.7517,57.9802,58.6132,320206.0
2020-08-11 10:15:00,59.28,59.92,59.17,59.79,383827.0,58.633,59.266,58.5242,59.1374,383827.0
2020-08-11 10:20:00,59.82,59.83,59.03,59.44,289861.0,59.1671,59.177,58.3857,58.7913,289861.0
2020-08-11 10:25:00,59.4,59.61,59.11,59.51,192557.0,58.7517,58.9594,58.4649,58.8605,192557.0
2020-08-11 10:30:00,59.49,60.34,59.45,60.34,395028.0,58.8407,59.6814,58.8012,59.6814,395028.0
2020-08-11 10:35:00,60.32,60.89,60.09,60.13,524251.0,59.6617,60.2254,59.4342,59.4737,524251.0
2020-08-11 10:40:00,60.12,60.5,59.72,59.78,404858.0,59.4638,59.8397,59.0682,59.1276,404858.0
2020-08-11 10:45:00,59.77,60.06,59.47,59.59,303971.0,59.1177,59.4045,58.8209,58.9396,303971.0
2020-08-11 10:50:00,59.63,60.26,59.6,60.04,325660.0,58.9792,59.6023,58.9495,59.3847,325660.0
2020-08-11 10:55:00,60.0,60.21,59.96,60.19,173621.0,59.3452,59.5529,59.3056,59.5331,173621.0
2020-08-11 11:00:00,60.2,60.34,59.7,60.08,209263.0,59.543,59.6814,59.0484,59.4243,209263.0
2020-08-11 11:05:00,60.08,60.29,59.98,60.01,178454.0,59.4243,59.632,59.3254,59.355,178454.0
2020-08-11 11:10:00,60.03,60.13,59.36,59.41,118980.0,59.3748,59.4737,58.7121,58.7616,118980.0
2020-08-11 11:15:00,59.38,59.64,59.26,59.55,145760.0,58.7319,58.9891,58.6132,58.9001,145760.0
2020-08-11 11:20:00,59.55,59.72,59.47,59.54,62358.0,58.9001,59.0682,58.8209,58.8902,62358.0
2020-08-11 11:25:00,59.56,59.57,59.26,59.39,81545.0,58.91,58.9198,58.6132,58.7418,81545.0
2020-08-11 11:30:00,59.38,59.69,59.27,59.64,75308.0,58.7319,59.0385,58.6231,58.9891,75308.0
2020-08-11 11:35:00,59.66,59.87,59.5,59.67,90850.0,59.0089,59.2166,58.8506,59.0188,90850.0
2020-08-11 11:40:00,59.69,59.75,59.58,59.62,39777.0,59.0385,59.0979,58.9297,58.9693,39777.0
2020-08-11 11:45:00,59.57,59.72,59.44,59.72,45714.0,58.9198,59.0682,58.7913,59.0682,45714.0
2020-08-11 11:50:00,59.69,59.81,59.62,59.8,60012.0,59.0385,59.1572,58.9693,59.1473,60012.0
2020-08-11 11:55:00,59.81,59.84,59.64,59.75,46066.0,59.1572,59.1869,58.9891,59.0979,46066.0
2020-08-11 12:00:00,59.76,59.76,59.45,59.55,63312.0,59.1078,59.1078,58.8012,58.9001,63312.0
2020-08-11 12:05:00,59.52,59.81,59.52,59.78,60230.0,58.8704,59.1572,58.8704,59.1276,60230.0
2020-08-11 12:10:00,59.73,59.85,59.67,59.76,46667.0,59.0781,59.1968,59.0188,59.1078,46667.0
2020-08-11 12:15:00,59.76,59.98,59.75,59.95,43409.0,59.1078,59.3254,59.0979,59.2957,43409.0
2020-08-11 12:20:00,59.95,60.08,59.71,59.71,94814.0,59.2957,59.4243,59.0583,59.0583,94814.0
2020-08-11 12:25:00,59.71,60.14,59.6,60.14,79340.0,59.0583,59.4836,58.9495,59.4836,79340.0
2020-08-11 12:30:00,60.14,60.27,59.9,60.1,158648.0,59.4836,59.6122,59.2462,59.4441,158648.0
2020-08-11 12:35:00,60.09,60.11,59.79,59.84,61434.0,59.4342,59.4539,59.1374,59.1869,61434.0
2020-08-11 12:40:00,59.85,59.97,59.6,59.75,65838.0,59.1968,59.3155,58.9495,59.0979,65838.0
2020-08-11 12:45:00,59.75,59.85,59.62,59.71,56582.0,59.0979,59.1968,58.9693,59.0583,56582.0
2020-08-11 12:50:00,59.7,59.94,59.67,59.86,64484.0,59.0484,59.2858,59.0188,59.2067,64484.0
2020-08-11 12:55:00,59.89,60.01,59.75,59.99,52777.0,59.2364,59.355,59.0979,59.3353,52777.0
2020-08-11 13:00:00,59.98,60.1,59.89,60.04,59171.0,59.3254,59.4441,59.2364,59.3847,59171.0
2020-08-11 13:05:00,60.02,60.23,59.86,60.15,90621.0,59.3649,59.5726,59.2067,59.4935,90621.0
2020-08-11 13:10:00,60.16,60.41,60.12,60.28,143608.0,59.5034,59.7507,59.4638,59.6221,143608.0
2020-08-11 13:15:00,60.25,60.67,60.11,60.51,163643.0,59.5924,60.0078,59.4539,59.8496,163643.0
2020-08-11 13:20:00,60.47,60.67,60.42,60.67,83421.0,59.81,60.0078,59.7606,60.0078,83421.0
2020-08-11 13:25:00,60.67,60.97,60.67,60.73,170341.0,60.0078,60.3046,60.0078,60.0672,170341.0
2020-08-11 13:30:00,60.71,60.72,60.51,60.59,93073.0,60.0474,60.0573,59.8496,59.9287,93073.0
2020-08-11 13:35:00,60.6,60.74,60.4,60.48,91922.0,59.9386,60.0771,59.7408,59.8199,91922.0
2020-08-11 13:40:00,60.5,60.9,60.44,60.9,95207.0,59.8397,60.2353,59.7803,60.2353,95207.0
2020-08-11 13:45:00,60.89,61.05,60.79,61.01,154723.0,60.2254,60.3837,60.1265,60.3441,154723.0
2020-08-11 13:50:00,60.98,61.15,60.86,61.01,128263.0,60.3145,60.4826,60.1958,60.3441,128263.0
2020-08-11 13:55:00,61.01,61.26,60.94,61.18,138945.0,60.3441,60.5914,60.2749,60.5123,138945.0
2020-08-11 14:00:00,61.19,61.21,60.8,60.95,147767.0,60.5222,60.5419,60.1364,60.2848,147767.0
2020-08-11 14:05:00,60.96,61.03,60.85,60.97,91276.0,60.2947,60.3639,60.1859,60.3046,91276.0
2020-08-11 14:10:00,60.97,61.38,60.9,61.07,137926.0,60.3046,60.7101,60.2353,60.4035,137926.0
2020-08-11 14:15:00,61.08,61.16,61.01,61.06,90168.0,60.4134,60.4925,60.3441,60.3936,90168.0
2020-08-11 14:20:00,61.05,61.12,60.87,61.1,96841.0,60.3837,60.4529,60.2057,60.4331,96841.0
2020-08-11 14:25:00,61.09,61.19,60.8,60.84,170729.0,60.4233,60.5222,60.1364,60.176,170729.0
2020-08-11 14:30:00,60.84,61.0,60.62,60.99,142109.0,60.176,60.3342,59.9584,60.3243,142109.0
2020-08-11 14:35:00,61.0,61.08,60.73,60.87,132434.0,60.3342,60.4134,60.0672,60.2057,132434.0
2020-08-11 14:40:00,60.85,61.03,60.78,60.88,89042.0,60.1859,60.3639,60.1166,60.2155,89042.0
2020-08-11 14:45:00,60.87,60.89,60.38,60.38,132843.0,60.2057,60.2254,59.721,59.721,132843.0
2020-08-11 14:50:00,60.39,60.57,60.2,60.57,130147.0,59.7309,59.9089,59.543,59.9089,130147.0
2020-08-11 14:55:00,60.54,60.68,60.44,60.51,113592.0,59.8793,60.0177,59.7803,59.8496,113592.0
2020-08-11 15:00:00,60.5,60.54,60.27,60.3,111138.0,59.8397,59.8793,59.6122,59.6419,111138.0
2020-08-11 15:05:00,60.31,60.51,60.24,60.5,67416.0,59.6518,59.8496,59.5825,59.8397,67416.0
2020-08-11 15:10:00,60.5,60.66,60.29,60.29,95485.0,59.8397,59.9979,59.632,59.632,95485.0
2020-08-11 15:15:00,60.29,60.37,59.46,59.56,194690.0,59.632,59.7111,58.811,58.91,194690.0
2020-08-11 15:20:00,59.57,59.63,59.16,59.18,234526.0,58.9198,58.9792,58.5143,58.5341,234526.0
2020-08-11 15:25:00,59.22,59.58,59.19,59.55,319540.0,58.5737,58.9297,58.544,58.9001,319540.0
2020-08-11 15:30:00,59.57,59.58,59.07,59.12,138482.0,58.9198,58.9297,58.4253,58.4748,138482.0
2020-08-11 15:35:00,59.12,59.35,58.86,59.08,232995.0,58.4748,58.7022,58.2176,58.4352,232995.0
2020-08-11 15:40:00,59.09,59.23,58.73,58.85,222275.0,58.4451,58.5836,58.089,58.2077,222275.0
2020-08-11 15:45:00,58.85,58.86,58.48,58.55,219693.0,58.2077,58.2176,57.8417,57.911,219693.0
2020-08-11 15:50:00,58.53,58.65,58.29,58.52,251280.0,57.8912,58.0099,57.6538,57.8813,251280.0
2020-08-11 15:55:00,58.52,58.73,58.48,58.64,280106.0,57.8813,58.089,57.8417,58.0,280106.0
2020-08-12 09:30:00,60.52,60.77,59.44,59.64,354674.0,59.8595,60.1067,58.7913,58.9891,354674.0
2020-08-12 09:35:00,59.67,59.87,59.27,59.3,152239.0,59.0188,59.2166,58.6231,58.6528,152239.0
2020-08-12 09:40:00,59.33,59.34,58.81,59.14,181425.0,58.6825,58.6924,58.1681,58.4945,181425.0
2020-08-12 09:45:00,59.14,59.24,58.39,58.57,190401.0,58.4945,58.5934,57.7527,57.9308,190401.0
2020-08-12 09:50:00,58.58,58.58,57.08,57.37,545999.0,57.9406,57.9406,56.457,56.7439,545999.0
2020-08-12 09:55:00,57.31,57.88,57.17,57.69,323662.0,56.6845,57.2483,56.546,57.0604,323662.0
2020-08-12 10:00:00,57.71,57.76,57.11,57.49,179574.0,57.0801,57.1296,56.4867,56.8625,179574.0
2020-08-12 10:05:00,57.49,57.83,57.24,57.59,238536.0,56.8625,57.1988,56.6153,56.9615,238536.0
2020-08-12 10:10:00,57.59,58.07,57.33,57.84,368995.0,56.9615,57.4362,56.7043,57.2087,368995.0
2020-08-12 10:15:00,57.84,58.0,57.42,57.58,218485.0,57.2087,57.367,56.7933,56.9516,218485.0
2020-08-12 10:20:00,57.58,57.88,57.41,57.68,112860.0,56.9516,57.2483,56.7834,57.0505,112860.0
2020-08-12 10:25:00,57.72,57.8,57.05,57.2,154045.0,57.09,57.1692,56.4273,56.5757,154045.0
2020-08-12 10:30:00,57.15,57.34,56.71,56.85,280262.0,56.5263,56.7142,56.0911,56.2295,280262.0
2020-08-12 10:35:00,56.87,56.96,56.43,56.58,323659.0,56.2493,56.3383,55.8141,55.9625,323659.0
2020-08-12 10:40:00,56.6,56.84,56.52,56.61,149548.0,55.9823,56.2196,55.9031,55.9921,149548.0
2020-08-12 10:45:00,56.6,56.8,56.54,56.68,156618.0,55.9823,56.1801,55.9229,56.0614,156618.0
2020-08-12 10:50:00,56.68,56.94,56.41,56.43,185122.0,56.0614,56.3185,55.7943,55.8141,185122.0
2020-08-12 10:55:00,56.42,56.45,56.08,56.28,270020.0,55.8042,55.8339,55.4679,55.6658,270020.0
2020-08-12 11:00:00,56.27,56.31,56.02,56.09,225778.0,55.6559,55.6954,55.4086,55.4778,225778.0
2020-08-12 11:05:00,56.11,56.13,55.48,55.61,278085.0,55.4976,55.5174,54.8745,55.0031,278085.0
2020-08-12 11:10:00,55.6,55.68,55.1,55.21,409104.0,54.9932,55.0723,54.4986,54.6074,409104.0
2020-08-12 11:15:00,55.22,55.5,55.03,55.27,198815.0,54.6173,54.8943,54.4294,54.6668,198815.0
2020-08-12 11:20:00,55.29,55.75,55.29,55.61,222572.0,54.6866,55.1415,54.6866,55.0031,222572.0
2020-08-12 11:25:00,55.6,55.83,55.57,55.75,128165.0,54.9932,55.2207,54.9635,55.1415,128165.0
2020-08-12 11:30:00,55.74,55.98,55.7,55.8,155456.0,55.1316,55.369,55.0921,55.191,155456.0
2020-08-12 11:35:00,55.77,55.78,55.3,55.41,137325.0,55.1613,55.1712,54.6964,54.8052,137325.0
2020-08-12 11:40:00,55.4,55.66,55.32,55.59,70796.0,54.7954,55.0525,54.7162,54.9833,70796.0
2020-08-12 11:45:00,55.6,55.75,55.36,55.41,85921.0,54.9932,55.1415,54.7558,54.8052,85921.0
2020-08-12 11:50:00,55.44,55.52,55.21,55.3,79324.0,54.8349,54.914,54.6074,54.6964,79324.0
2020-08-12 11:55:00,55.32,55.38,55.18,55.24,87051.0,54.7162,54.7756,54.5778,54.6371,87051.0
2020-08-12 12:00:00,55.24,55.72,55.19,55.71,80482.0,54.6371,55.1119,54.5876,55.102,80482.0
2020-08-12 12:05:00,55.69,55.75,55.5,55.57,64613.0,55.0822,55.1415,54.8943,54.9635,64613.0
2020-08-12 12:10:00,55.59,55.66,55.44,55.66,105178.0,54.9833,55.0525,54.8349,55.0525,105178.0
2020-08-12 12:15:00,55.65,55.87,55.59,55.85,71543.0,55.0426,55.2602,54.9833,55.2404,71543.0
2020-08-12 12:20:00,55.83,56.11,55.68,56.09,113890.0,55.2207,55.4976,55.0723,55.4778,113890.0
2020-08-12 12:25:00,56.09,56.42,56.0,56.28,172445.0,55.4778,55.8042,55.3888,55.6658,172445.0
2020-08-12 12:30:00,56.28,56.55,56.19,56.41,114926.0,55.6658,55.9328,55.5767,55.7943,114926.0
2020-08-12 12:35:00,56.41,56.45,56.27,56.36,80085.0,55.7943,55.8339,55.6559,55.7449,80085.0
2020-08-12 12:40:00,56.39,56.48,56.02,56.05,100092.0,55.7746,55.8636,55.4086,55.4383,100092.0
2020-08-12 12:45:00,56.01,56.13,55.85,55.92,119887.0,55.3987,55.5174,55.2404,55.3097,119887.0
2020-08-12 12:50:00,55.92,56.03,55.81,55.89,110539.0,55.3097,55.4185,55.2009,55.28,110539.0
2020-08-12 12:55:00,55.9,55.91,55.46,55.54,101841.0,55.2899,55.2998,54.8547,54.9338,101841.0
2020-08-12 13:00:00,55.57,55.71,55.48,55.62,65835.0,54.9635,55.102,54.8745,55.013,65835.0
2020-08-12 13:05:00,55.6,55.66,55.42,55.66,55039.0,54.9932,55.0525,54.8151,55.0525,55039.0
2020-08-12 13:10:00,55.64,55.86,55.59,55.8,126789.0,55.0327,55.2503,54.9833,55.191,126789.0
2020-08-12 13:15:00,55.79,55.8,55.61,55.65,119233.0,55.1811,55.191,55.0031,55.0426,119233.0
2020-08-12 13:20:00,55.66,55.82,55.62,55.82,61951.0,55.0525,55.2108,55.013,55.2108,61951.0
2020-08-12 13:25:00,55.81,55.88,55.54,55.62,77109.0,55.2009,55.2701,54.9338,55.013,77109.0
2020-08-12 13:30:00,55.63,56.04,55.63,55.95,84685.0,55.0228,55.4284,55.0228,55.3394,84685.0
2020-08-12 13:35:00,55.96,56.2,55.94,56.18,69015.0,55.3492,55.5866,55.3295,55.5668,69015.0
2020-08-12 13:40:00,56.17,56.17,56.0,56.07,78301.0,55.557,55.557,55.3888,55.458,78301.0
2020-08-12 13:45:00,56.04,56.07,55.85,56.0,64293.0,55.4284,55.458,55.2404,55.3888,64293.0
2020-08-12 13:50:00,55.97,56.08,55.94,56.08,32123.0,55.3591,55.4679,55.3295,55.4679,32123.0
2020-08-12 13:55:00,56.1,56.28,56.1,56.19,61868.0,55.4877,55.6658,55.4877,55.5767,61868.0
2020-08-12 14:00:00,56.18,56.18,55.99,56.09,51051.0,55.5668,55.5668,55.3789,55.4778,51051.0
2020-08-12 14:05:00,56.11,56.13,55.98,56.11,45935.0,55.4976,55.5174,55.369,55.4976,45935.0
2020-08-12 14:10:00,56.1,56.26,56.1,56.24,47747.0,55.4877,55.646,55.4877,55.6262,47747.0
2020-08-12 14:15:00,56.25,56.39,56.22,56.33,66337.0,55.6361,55.7746,55.6064,55.7152,66337.0
2020-08-12 14:20:00,56.31,56.39,56.28,56.31,69954.0,55.6954,55.7746,55.6658,55.6954,69954.0
2020-08-12 14:25:00,56.34,56.45,56.33,56.35,50416.0,55.7251,55.8339,55.7152,55.735,50416.0
2020-08-12 14:30:00,56.35,56.46,56.19,56.32,76074.0,55.735,55.8438,55.5767,55.7053,76074.0
2020-08-12 14:35:00,56.31,56.43,56.26,56.35,94797.0,55.6954,55.8141,55.646,55.735,94797.0
2020-08-12 14:40:00,56.38,56.56,56.36,56.53,91204.0,55.7647,55.9427,55.7449,55.913,91204.0
2020-08-12 14:45:00,56.54,56.78,56.54,56.77,113212.0,55.9229,56.1603,55.9229,56.1504,113212.0
2020-08-12 14:50:00,56.76,56.77,56.65,56.69,129212.0,56.1405,56.1504,56.0317,56.0713,129212.0
2020-08-12 14:55:00,56.68,56.74,56.54,56.66,55427.0,56.0614,56.1207,55.9229,56.0416,55427.0
2020-08-12 15:00:00,56.65,56.7,56.31,56.31,95146.0,56.0317,56.0812,55.6954,55.6954,95146.0
2020-08-12 15:05:00,56.33,56.65,56.33,56.56,112558.0,55.7152,56.0317,55.7152,55.9427,112558.0
2020-08-12 15:10:00,56.57,56.86,56.56,56.79,118250.0,55.9526,56.2394,55.9427,56.1702,118250.0
2020-08-12 15:15:00,56.8,56.84,56.61,56.74,74734.0,56.1801,56.2196,55.9921,56.1207,74734.0
2020-08-12 15:20:00,56.71,56.82,56.71,56.82,44931.0,56.0911,56.1999,56.0911,56.1999,44931.0
2020-08-12 15:25:00,56.81,56.94,56.78,56.82,77054.0,56.19,56.3185,56.1603,56.1999,77054.0
2020-08-12 15:30:00,56.82,56.89,56.6,56.86,121881.0,56.1999,56.2691,55.9823,56.2394,121881.0
2020-08-12 15:35:00,56.85,56.91,56.81,56.9,47296.0,56.2295,56.2889,56.19,56.279,47296.0
2020-08-12 15:40:00,56.88,57.2,56.86,57.2,189948.0,56.2592,56.5757,56.2394,56.5757,189948.0
2020-08-12 15:45:00,57.2,57.26,57.13,57.23,169094.0,56.5757,56.6351,56.5065,56.6054,169094.0
2020-08-12 15:50:00,57.23,57.34,57.2,57.32,167639.0,56.6054,56.7142,56.5757,56.6944,167639.0
2020-08-12 15:55:00,57.31,57.34,57.13,57.14,306564.0,56.6845,56.7142,56.5065,56.5164,306564.0
2020-08-13 09:30:00,56.71,57.38,56.39,57.38,188286.0,56.0911,56.7537,55.7746,56.7537,188286.0
2020-08-13 09:35:00,57.38,58.25,57.33,57.61,270300.0,56.7537,57.6143,56.7043,56.9812,270300.0
2020-08-13 09:40:00,57.59,57.8,57.33,57.72,145760.0,56.9615,57.1692,56.7043,57.09,145760.0
2020-08-13 09:45:00,57.7,58.31,57.43,58.31,156724.0,57.0703,57.6736,56.8032,57.6736,156724.0
2020-08-13 09:50:00,58.36,59.26,58.26,59.15,348685.0,57.723,58.6132,57.6241,58.5044,348685.0
2020-08-13 09:55:00,59.15,59.23,58.8,59.1,308330.0,58.5044,58.5836,58.1582,58.455,308330.0
2020-08-13 10:00:00,59.1,59.65,58.92,59.5,325033.0,58.455,58.999,58.2769,58.8506,325033.0
2020-08-13 10:05:00,59.52,59.61,59.18,59.26,183262.0,58.8704,58.9594,58.5341,58.6132,183262.0
2020-08-13 10:10:00,59.28,59.3,58.77,58.82,223075.0,58.633,58.6528,58.1286,58.178,223075.0
2020-08-13 10:15:00,58.79,59.54,58.69,59.36,260485.0,58.1484,58.8902,58.0494,58.7121,260485.0
2020-08-13 10:20:00,59.35,59.35,58.9,59.11,152541.0,58.7022,58.7022,58.2572,58.4649,152541.0
2020-08-13 10:25:00,59.1,59.27,58.64,58.67,137866.0,58.455,58.6231,58.0,58.0297,137866.0
2020-08-13 10:30:00,58.71,58.71,58.35,58.5,130016.0,58.0692,58.0692,57.7132,57.8615,130016.0
2020-08-13 10:35:00,58.5,58.51,58.09,58.18,167065.0,57.8615,57.8714,57.456,57.545,167065.0
2020-08-13 10:40:00,58.16,58.51,58.16,58.42,108696.0,57.5252,57.8714,57.5252,57.7824,108696.0
2020-08-13 10:45:00,58.41,58.69,58.27,58.29,151634.0,57.7725,58.0494,57.634,57.6538,151634.0
2020-08-13 10:50:00,58.26,58.51,58.14,58.51,93590.0,57.6241,57.8714,57.5055,57.8714,93590.0
2020-08-13 10:55:00,58.51,58.57,58.24,58.27,64865.0,57.8714,57.9308,57.6044,57.634,64865.0
2020-08-13 11:00:00,58.24,58.24,57.87,57.94,107154.0,57.6044,57.6044,57.2384,57.3076,107154.0
2020-08-13 11:05:00,57.93,58.02,57.7,57.73,91511.0,57.2977,57.3868,57.0703,57.0999,91511.0
2020-08-13 11:10:00,57.77,57.9,57.65,57.9,89887.0,57.1395,57.2681,57.0208,57.2681,89887.0
2020-08-13 11:15:00,57.88,57.95,57.57,57.68,85184.0,57.2483,57.3175,56.9417,57.0505,85184.0
2020-08-13 11:20:00,57.68,57.8,57.54,57.63,45856.0,57.0505,57.1692,56.912,57.001,45856.0
2020-08-13 11:25:00,57.62,57.8,57.56,57.6,54532.0,56.9911,57.1692,56.9318,56.9713,54532.0
2020-08-13 11:30:00,57.61,57.9,57.52,57.66,68091.0,56.9812,57.2681,56.8922,57.0307,68091.0
2020-08-13 11:35:00,57.68,57.87,57.65,57.72,68202.0,57.0505,57.2384,57.0208,57.09,68202.0
2020-08-13 11:40:00,57.72,58.05,57.68,57.96,139308.0,57.09,57.4164,57.0505,57.3274,139308.0
2020-08-13 11:45:00,57.94,58.14,57.94,58.08,80542.0,57.3076,57.5055,57.3076,57.4461,80542.0
2020-08-13 11:50:00,58.07,58.32,58.06,58.29,79248.0,57.4362,57.6835,57.4263,57.6538,79248.0
2020-08-13 11:55:00,58.31,58.66,58.31,58.52,118511.0,57.6736,58.0198,57.6736,57.8813,118511.0
2020-08-13 12:00:00,58.53,58.56,58.21,58.28,96931.0,57.8912,57.9209,57.5747,57.6439,96931.0
2020-08-13 12:05:00,58.29,58.34,58.09,58.3,65028.0,57.6538,57.7033,57.456,57.6637,65028.0
2020-08-13 12:10:00,58.3,58.33,58.1,58.33,43091.0,57.6637,57.6934,57.4659,57.6934,43091.0
2020-08-13 12:15:00,58.31,58.39,58.18,58.2,43951.0,57.6736,57.7527,57.545,57.5648,43951.0
2020-08-13 12:20:00,58.19,58.44,58.16,58.4,51128.0,57.5549,57.8022,57.5252,57.7626,51128.0
2020-08-13 12:25:00,58.41,58.5,58.35,58.36,33910.0,57.7725,57.8615,57.7132,57.723,33910.0
2020-08-13 12:30:00,58.36,58.48,58.28,58.28,21617.0,57.723,57.8417,57.6439,57.6439,21617.0
2020-08-13 12:35:00,58.29,58.35,58.11,58.29,51347.0,57.6538,57.7132,57.4758,57.6538,51347.0
2020-08-13 12:40:00,58.26,58.26,58.12,58.19,27332.0,57.6241,57.6241,57.4857,57.5549,27332.0
2020-08-13 12:45:00,58.23,58.26,58.07,58.25,39559.0,57.5945,57.6241,57.4362,57.6143,39559.0
2020-08-13 12:50:00,58.23,58.26,58.14,58.15,39027.0,57.5945,57.6241,57.5055,57.5153,39027.0
2020-08-13 12:55:00,58.16,58.16,58.01,58.04,44940.0,57.5252,57.5252,57.3769,57.4065,44940.0
2020-08-13 13:00:00,58.03,58.24,58.02,58.09,36904.0,57.3967,57.6044,57.3868,57.456,36904.0
2020-08-13 13:05:00,58.1,58.15,58.05,58.11,27982.0,57.4659,57.5153,57.4164,57.4758,27982.0
2020-08-13 13:10:00,58.11,58.31,58.08,58.29,55258.0,57.4758,57.6736,57.4461,57.6538,55258.0
2020-08-13 13:15:00,58.29,58.34,58.22,58.34,46465.0,57.6538,57.7033,57.5846,57.7033,46465.0
2020-08-13 13:20:00,58.33,58.33,58.23,58.24,28029.0,57.6934,57.6934,57.5945,57.6044,28029.0
2020-08-13 13:25:00,58.24,58.47,58.23,58.38,54788.0,57.6044,57.8318,57.5945,57.7428,54788.0
2020-08-13 13:30:00,58.37,58.38,58.17,58.2,71242.0,57.7329,57.7428,57.5351,57.5648,71242.0
2020-08-13 13:35:00,58.21,58.26,58.13,58.16,93574.0,57.5747,57.6241,57.4956,57.5252,93574.0
2020-08-13 13:40:00,58.16,58.17,58.02,58.09,57791.0,57.5252,57.5351,57.3868,57.456,57791.0
2020-08-13 13:45:00,58.09,58.34,58.04,58.28,88873.0,57.456,57.7033,57.4065,57.6439,88873.0
2020-08-13 13:50:00,58.27,58.38,58.26,58.3,55165.0,57.634,57.7428,57.6241,57.6637,55165.0
2020-08-13 13:55:00,58.3,58.35,58.22,58.3,40843.0,57.6637,57.7132,57.5846,57.6637,40843.0
2020-08-13 14:00:00,58.32,58.4,58.26,58.38,45713.0,57.6835,57.7626,57.6241,57.7428,45713.0
2020-08-13 14:05:00,58.4,58.48,58.37,58.43,66772.0,57.7626,57.8417,57.7329,57.7923,66772.0
2020-08-13 14:10:00,58.42,58.64,58.36,58.64,78538.0,57.7824,58.0,57.723,58.0,78538.0
2020-08-13 14:15:00,58.63,58.74,58.5,58.55,65030.0,57.9901,58.0989,57.8615,57.911,65030.0
2020-08-13 14:20:00,58.54,58.55,58.48,58.55,116353.0,57.9011,57.911,57.8417,57.911,116353.0
2020-08-13 14:25:00,58.55,58.64,58.47,58.52,36308.0,57.911,58.0,57.8318,57.8813,36308.0
2020-08-13 14:30:00,58.51,58.59,58.42,58.44,32844.0,57.8714,57.9505,57.7824,57.8022,32844.0
2020-08-13 14:35:00,58.44,58.45,58.18,58.23,71016.0,57.8022,57.8121,57.545,57.5945,71016.0
2020-08-13 14:40:00,58.23,58.45,58.21,58.45,40125.0,57.5945,57.8121,57.5747,57.8121,40125.0
2020-08-13 14:45:00,58.49,58.6,58.38,58.42,44577.0,57.8516,57.9604,57.7428,57.7824,44577.0
2020-08-13 14:50:00,58.39,58.41,58.08,58.23,96784.0,57.7527,57.7725,57.4461,57.5945,96784.0
2020-08-13 14:55:00,58.2,58.35,58.15,58.21,98025.0,57.5648,57.7132,57.5153,57.5747,98025.0
2020-08-13 15:00:00,58.21,58.31,58.14,58.21,57188.0,57.5747,57.6736,57.5055,57.5747,57188.0
2020-08-13 15:05:00,58.19,58.37,58.13,58.3,64681.0,57.5549,57.7329,57.4956,57.6637,64681.0
2020-08-13 15:10:00,58.3,58.42,58.24,58.3,36765.0,57.6637,57.7824,57.6044,57.6637,36765.0
2020-08-13 15:15:00,58.3,58.43,58.3,58.4,28230.0,57.6637,57.7923,57.6637,57.7626,28230.0
2020-08-13 15:20:00,58.41,58.63,58.41,58.6,44673.0,57.7725,57.9901,57.7725,57.9604,44673.0
2020-08-13 15:25:00,58.6,58.6,58.44,58.47,40489.0,57.9604,57.9604,57.8022,57.8318,40489.0
2020-08-13 15:30:00,58.48,58.51,58.33,58.39,56188.0,57.8417,57.8714,57.6934,57.7527,56188.0
2020-08-13 15:35:00,58.4,58.43,58.12,58.15,70230.0,57.7626,57.7923,57.4857,57.5153,70230.0
2020-08-13 15:40:00,58.13,58.24,58.06,58.2,85025.0,57.4956,57.6044,57.4263,57.5648,85025.0
2020-08-13 15:45:00,58.2,58.24,58.19,58.22,86958.0,57.5648,57.6044,57.5549,57.5846,86958.0
2020-08-13 15:50:00,58.22,58.51,58.19,58.49,168304.0,57.5846,57.8714,57.5549,57.8516,168304.0
2020-08-13 15:55:00,58.5,58.52,58.38,58.5,211584.0,57.8615,57.8813,57.7428,57.8615,211584.0
2020-08-14 09:30:00,57.93,58.96,57.68,58.31,283275.0,57.2977,58.3165,57.0505,57.6736,283275.0
2020-08-14 09:35:00,58.37,58.5,57.82,57.9,145797.0,57.7329,57.8615,57.1889,57.2681,145797.0
2020-08-14 09:40:00,57.9,58.08,57.6,57.91,157084.0,57.2681,57.4461,56.9713,57.278,157084.0
2020-08-14 09:45:00,57.91,58.15,57.86,58.15,103918.0,57.278,57.5153,57.2285,57.5153,103918.0
2020-08-14 09:50:00,58.17,58.36,57.95,58.31,93431.0,57.5351,57.723,57.3175,57.6736,93431.0
2020-08-14 09:55:00,58.29,58.73,58.17,58.73,132789.0,57.6538,58.089,57.5351,58.089,132789.0
2020-08-14 10:00:00,58.76,59.07,58.56,58.6,186284.0,58.1187,58.4253,57.9209,57.9604,186284.0
2020-08-14 10:05:00,58.6,59.15,58.55,59.09,127870.0,57.9604,58.5044,57.911,58.4451,127870.0
2020-08-14 10:10:00,59.11,59.63,59.07,59.39,272498.0,58.4649,58.9792,58.4253,58.7418,272498.0
2020-08-14 10:15:00,59.41,59.79,59.37,59.64,189846.0,58.7616,59.1374,58.722,58.9891,189846.0
2020-08-14 10:20:00,59.65,60.08,59.47,60.06,254874.0,58.999,59.4243,58.8209,59.4045,254874.0
2020-08-14 10:25:00,60.07,60.14,59.7,60.09,247590.0,59.4144,59.4836,59.0484,59.4342,247590.0
2020-08-14 10:30:00,60.09,60.14,59.66,59.69,244432.0,59.4342,59.4836,59.0089,59.0385,244432.0
2020-08-14 10:35:00,59.66,59.72,59.4,59.45,252058.0,59.0089,59.0682,58.7517,58.8012,252058.0
2020-08-14 10:40:00,59.43,59.54,59.19,59.2,234287.0,58.7814,58.8902,58.544,58.5539,234287.0
2020-08-14 10:45:00,59.23,59.73,59.22,59.6,135881.0,58.5836,59.0781,58.5737,58.9495,135881.0
2020-08-14 10:50:00,59.61,59.7,59.23,59.29,78130.0,58.9594,59.0484,58.5836,58.6429,78130.0
2020-08-14 10:55:00,59.32,59.69,59.22,59.59,79784.0,58.6726,59.0385,58.5737,58.9396,79784.0
2020-08-14 11:00:00,59.63,59.68,59.42,59.46,54776.0,58.9792,59.0286,58.7715,58.811,54776.0
2020-08-14 11:05:00,59.47,59.57,59.37,59.44,35015.0,58.8209,58.9198,58.722,58.7913,35015.0
2020-08-14 11:10:00,59.43,59.55,59.35,59.54,30570.0,58.7814,58.9001,58.7022,58.8902,30570.0
2020-08-14 11:15:00,59.54,60.34,59.54,60.21,231200.0,58.8902,59.6814,58.8902,59.5529,231200.0
2020-08-14 11:20:00,60.22,60.3,59.94,60.08,132088.0,59.5627,59.6419,59.2858,59.4243,132088.0
2020-08-14 11:25:00,60.07,60.1,59.94,60.08,53175.0,59.4144,59.4441,59.2858,59.4243,53175.0
2020-08-14 11:30:00,60.09,60.12,59.97,59.98,31110.0,59.4342,59.4638,59.3155,59.3254,31110.0
2020-08-14 11:35:00,59.99,60.4,59.85,60.39,140971.0,59.3353,59.7408,59.1968,59.7309,140971.0
2020-08-14 11:40:00,60.38,60.38,60.11,60.11,87124.0,59.721,59.721,59.4539,59.4539,87124.0
2020-08-14 11:45:00,60.11,60.17,59.92,60.09,84830.0,59.4539,59.5133,59.266,59.4342,84830.0
2020-08-14 11:50:00,60.09,60.17,60.04,60.04,47712.0,59.4342,59.5133,59.3847,59.3847,47712.0
2020-08-14 11:55:00,60.03,60.37,60.01,60.31,65341.0,59.3748,59.7111,59.355,59.6518,65341.0
2020-08-14 12:00:00,60.32,60.35,60.18,60.32,54765.0,59.6617,59.6913,59.5232,59.6617,54765.0
2020-08-14 12:05:00,60.33,60.38,60.23,60.31,62563.0,59.6715,59.721,59.5726,59.6518,62563.0
2020-08-14 12:10:00,60.33,60.39,60.2,60.22,171479.0,59.6715,59.7309,59.543,59.5627,171479.0
2020-08-14 12:15:00,60.23,60.48,60.21,60.43,165665.0,59.5726,59.8199,59.5529,59.7705,165665.0
2020-08-14 12:20:00,60.43,60.44,60.24,60.31,68602.0,59.7705,59.7803,59.5825,59.6518,68602.0
2020-08-14 12:25:00,60.31,60.34,60.27,60.27,45460.0,59.6518,59.6814,59.6122,59.6122,45460.0
2020-08-14 12:30:00,60.26,60.28,59.91,60.09,115614.0,59.6023,59.6221,59.2561,59.4342,115614.0
2020-08-14 12:35:00,60.09,60.16,59.98,60.03,43501.0,59.4342,59.5034,59.3254,59.3748,43501.0
2020-08-14 12:40:00,60.04,60.05,59.85,59.94,84994.0,59.3847,59.3946,59.1968,59.2858,84994.0
2020-08-14 12:45:00,59.94,59.95,59.85,59.88,74042.0,59.2858,59.2957,59.1968,59.2265,74042.0
2020-08-14 12:50:00,59.9,59.98,59.74,59.98,52990.0,59.2462,59.3254,59.088,59.3254,52990.0
2020-08-14 12:55:00,59.98,59.99,59.85,59.95,30667.0,59.3254,59.3353,59.1968,59.2957,30667.0
2020-08-14 13:00:00,59.94,60.24,59.89,60.12,66873.0,59.2858,59.5825,59.2364,59.4638,66873.0
2020-08-14 13:05:00,60.12,60.13,59.95,60.03,71780.0,59.4638,59.4737,59.2957,59.3748,71780.0
2020-08-14 13:10:00,60.02,60.03,59.85,59.91,36116.0,59.3649,59.3748,59.1968,59.2561,36116.0
2020-08-14 13:15:00,59.93,59.98,59.72,59.77,64946.0,59.2759,59.3254,59.0682,59.1177,64946.0
2020-08-14 13:20:00,59.75,59.93,59.73,59.91,56551.0,59.0979,59.2759,59.0781,59.2561,56551.0
2020-08-14 13:25:00,59.92,59.98,59.88,59.97,44550.0,59.266,59.3254,59.2265,59.3155,44550.0
2020-08-14 13:30:00,59.96,60.07,59.89,59.94,51357.0,59.3056,59.4144,59.2364,59.2858,51357.0
2020-08-14 13:35:00,59.93,60.19,59.9,60.11,46656.0,59.2759,59.5331,59.2462,59.4539,46656.0
2020-08-14 13:40:00,60.11,60.43,60.09,60.35,124551.0,59.4539,59.7705,59.4342,59.6913,124551.0
2020-08-14 13:45:00,60.37,60.59,60.3,60.46,131513.0,59.7111,59.9287,59.6419,59.8001,131513.0
2020-08-14 13:50:00,60.46,60.74,60.41,60.68,118289.0,59.8001,60.0771,59.7507,60.0177,118289.0
2020-08-14 13:55:00,60.68,60.68,60.5,60.53,115418.0,60.0177,60.0177,59.8397,59.8694,115418.0
2020-08-14 14:00:00,60.52,60.75,60.51,60.55,124914.0,59.8595,60.087,59.8496,59.8891,124914.0
2020-08-14 14:05:00,60.57,60.6,60.37,60.44,159592.0,59.9089,59.9386,59.7111,59.7803,159592.0
2020-08-14 14:10:00,60.43,60.5,60.31,60.49,68533.0,59.7705,59.8397,59.6518,59.8298,68533.0
2020-08-14 14:15:00,60.48,60.52,60.35,60.46,58263.0,59.8199,59.8595,59.6913,59.8001,58263.0
2020-08-14 14:20:00,60.45,60.5,60.3,60.32,74900.0,59.7902,59.8397,59.6419,59.6617,74900.0
2020-08-14 14:25:00,60.32,60.43,60.29,60.38,48895.0,59.6617,59.7705,59.632,59.721,48895.0
2020-08-14 14:30:00,60.39,60.5,60.33,60.4,35352.0,59.7309,59.8397,59.6715,59.7408,35352.0
2020-08-14 14:35:00,60.41,60.52,60.36,60.41,84158.0,59.7507,59.8595,59.7012,59.7507,84158.0
2020-08-14 14:40:00,60.42,60.5,60.25,60.35,93161.0,59.7606,59.8397,59.5924,59.6913,93161.0
2020-08-14 14:45:00,60.35,60.4,60.25,60.27,76694.0,59.6913,59.7408,59.5924,59.6122,76694.0
2020-08-14 14:50:00,60.26,60.5,60.26,60.44,78647.0,59.6023,59.8397,59.6023,59.7803,78647.0
2020-08-14 14:55:00,60.43,60.44,60.31,60.39,44655.0,59.7705,59.7803,59.6518,59.7309,44655.0
2020-08-14 15:00:00,60.39,60.42,60.13,60.2,106078.0,59.7309,59.7606,59.4737,59.543,106078.0
2020-08-14 15:05:00,60.19,60.27,60.14,60.17,65473.0,59.5331,59.6122,59.4836,59.5133,65473.0
2020-08-14 15:10:00,60.15,60.19,59.96,60.12,84236.0,59.4935,59.5331,59.3056,59.4638,84236.0
2020-08-14 15:15:00,60.11,60.2,60.05,60.17,60459.0,59.4539,59.543,59.3946,59.5133,60459.0
2020-08-14 15:20:00,60.16,60.25,60.14,60.18,40311.0,59.5034,59.5924,59.4836,59.5232,40311.0
2020-08-14 15:25:00,60.18,60.35,60.11,60.31,57976.0,59.5232,59.6913,59.4539,59.6518,57976.0
2020-08-14 15:30:00,60.31,60.35,60.24,60.24,58507.0,59.6518,59.6913,59.5825,59.5825,58507.0
2020-08-14 15:35:00,60.23,60.26,60.15,60.17,39785.0,59.5726,59.6023,59.4935,59.5133,39785.0
2020-08-14 15:40:00,60.16,60.27,60.11,60.23,82892.0,59.5034,59.6122,59.4539,59.5726,82892.0
2020-08-14 15:45:00,60.17,60.23,60.16,60.2,56907.0,59.5133,59.5726,59.5034,59.543,56907.0
2020-08-14 15:50:00,60.19,60.35,60.18,60.34,150588.0,59.5331,59.6913,59.5232,59.6814,150588.0
2020-08-14 15:55:00,60.35,60.51,60.27,60.51,295283.0,59.6913,59.8496,59.6122,59.8496,295283.0
2020-08-17 09:30:00,60.35,60.48,59.65,59.69,290318.0,59.6913,59.8199,58.999,59.0385,290318.0
2020-08-17 09:35:00,59.72,59.8,59.4,59.57,243720.0,59.0682,59.1473,58.7517,58.9198,243720.0
2020-08-17 09:40:00,59.62,59.64,58.85,59.14,241955.0,58.9693,58.9891,58.2077,58.4945,241955.0
2020-08-17 09:45:00,59.16,59.34,59.01,59.2,122217.0,58.5143,58.6924,58.366,58.5539,122217.0
2020-08-17 09:50:00,59.19,59.2,58.83,59.0,153753.0,58.544,58.5539,58.1879,58.3561,153753.0
2020-08-17 09:55:00,59.04,59.12,58.84,58.99,145792.0,58.3956,58.4748,58.1978,58.3462,145792.0
2020-08-17 10:00:00,59.03,59.17,58.6,58.81,167566.0,58.3857,58.5242,57.9604,58.1681,167566.0
2020-08-17 10:05:00,58.8,58.89,58.56,58.82,133631.0,58.1582,58.2473,57.9209,58.178,133631.0
2020-08-17 10:10:00,58.84,59.49,58.84,59.35,139744.0,58.1978,58.8407,58.1978,58.7022,139744.0
2020-08-17 10:15:00,59.35,59.48,59.15,59.33,111747.0,58.7022,58.8308,58.5044,58.6825,111747.0
2020-08-17 10:20:00,59.31,59.62,59.3,59.54,93387.0,58.6627,58.9693,58.6528,58.8902,93387.0
2020-08-17 10:25:00,59.55,59.73,59.34,59.35,104058.0,58.9001,59.0781,58.6924,58.7022,104058.0
2020-08-17 10:30:00,59.36,59.61,59.32,59.53,85161.0,58.7121,58.9594,58.6726,58.8803,85161.0
2020-08-17 10:35:00,59.49,59.61,59.27,59.31,63069.0,58.8407,58.9594,58.6231,58.6627,63069.0
2020-08-17 10:40:00,59.32,59.48,59.27,59.34,41600.0,58.6726,58.8308,58.6231,58.6924,41600.0
2020-08-17 10:45:00,59.36,59.37,59.15,59.24,50949.0,58.7121,58.722,58.5044,58.5934,50949.0
2020-08-17 10:50:00,59.24,59.35,59.1,59.22,155018.0,58.5934,58.7022,58.455,58.5737,155018.0
2020-08-17 10:55:00,59.22,59.49,59.22,59.42,71814.0,58.5737,58.8407,58.5737,58.7715,71814.0
2020-08-17 11:00:00,59.42,59.53,59.31,59.43,74071.0,58.7715,58.8803,58.6627,58.7814,74071.0
2020-08-17 11:05:00,59.43,59.47,59.12,59.31,65037.0,58.7814,58.8209,58.4748,58.6627,65037.0
2020-08-17 11:10:00,59.3,59.67,59.26,59.65,73914.0,58.6528,59.0188,58.6132,58.999,73914.0
2020-08-17 11:15:00,59.65,59.65,59.47,59.55,69863.0,58.999,58.999,58.8209,58.9001,69863.0
2020-08-17 11:20:00,59.55,59.66,59.46,59.53,35127.0,58.9001,59.0089,58.811,58.8803,35127.0
2020-08-17 11:25:00,59.51,59.54,59.27,59.28,46748.0,58.8605,58.8902,58.6231,58.633,46748.0
2020-08-17 11:30:00,59.29,59.29,59.07,59.19,63153.0,58.6429,58.6429,58.4253,58.544,63153.0
2020-08-17 11:35:00,59.2,59.38,59.13,59.32,66776.0,58.5539,58.7319,58.4846,58.6726,66776.0
2020-08-17 11:40:00,59.33,59.57,59.3,59.41,31658.0,58.6825,58.9198,58.6528,58.7616,31658.0
2020-08-17 11:45:00,59.45,59.56,59.44,59.46,33586.0,58.8012,58.91,58.7913,58.811,33586.0
2020-08-17 11:50:00,59.46,59.63,59.44,59.62,36579.0,58.811,58.9792,58.7913,58.9693,36579.0
2020-08-17 11:55:00,59.63,59.74,59.58,59.65,73763.0,58.9792,59.088,58.9297,58.999,73763.0
2020-08-17 12:00:00,59.65,59.85,59.6,59.82,53768.0,58.999,59.1968,58.9495,59.1671,53768.0
2020-08-17 12:05:00,59.77,59.79,59.63,59.69,51986.0,59.1177,59.1374,58.9792,59.0385,51986.0
2020-08-17 12:10:00,59.7,59.74,59.47,59.55,52121.0,59.0484,59.088,58.8209,58.9001,52121.0
2020-08-17 12:15:00,59.56,59.63,59.53,59.55,22302.0,58.91,58.9792,58.8803,58.9001,22302.0
2020-08-17 12:20:00,59.55,59.67,59.52,59.61,31299.0,58.9001,59.0188,58.8704,58.9594,31299.0
2020-08-17 12:25:00,59.59,59.79,59.53,59.79,38588.0,58.9396,59.1374,58.8803,59.1374,38588.0
2020-08-17 12:30:00,59.79,60.0,59.79,59.95,48132.0,59.1374,59.3452,59.1374,59.2957,48132.0
2020-08-17 12:35:00,59.95,60.07,59.95,60.01,52351.0,59.2957,59.4144,59.2957,59.355,52351.0
2020-08-17 12:40:00,60.01,60.28,60.0,60.28,71619.0,59.355,59.6221,59.3452,59.6221,71619.0
2020-08-17 12:45:00,60.28,60.35,60.23,60.35,94856.0,59.6221,59.6913,59.5726,59.6913,94856.0
2020-08-17 12:50:00,60.33,60.53,60.3,60.42,163936.0,59.6715,59.8694,59.6419,59.7606,163936.0
2020-08-17 12:55:00,60.44,60.55,60.23,60.25,69707.0,59.7803,59.8891,59.5726,59.5924,69707.0
2020-08-17 13:00:00,60.27,60.31,60.13,60.19,48876.0,59.6122,59.6518,59.4737,59.5331,48876.0
2020-08-17 13:05:00,60.17,60.21,60.05,60.06,58909.0,59.5133,59.5529,59.3946,59.4045,58909.0
2020-08-17 13:10:00,60.06,60.08,59.92,60.07,91645.0,59.4045,59.4243,59.266,59.4144,91645.0
2020-08-17 13:15:00,60.05,60.24,59.97,60.21,39362.0,59.3946,59.5825,59.3155,59.5529,39362.0
2020-08-17 13:20:00,60.22,60.27,60.07,60.25,90981.0,59.5627,59.6122,59.4144,59.5924,90981.0
2020-08-17 13:25:00,60.25,60.29,60.14,60.15,33390.0,59.5924,59.632,59.4836,59.4935,33390.0
2020-08-17 13:30:00,60.15,60.15,59.95,60.01,110692.0,59.4935,59.4935,59.2957,59.355,110692.0
2020-08-17 13:35:00,59.99,60.06,59.93,59.95,23654.0,59.3353,59.4045,59.2759,59.2957,23654.0
2020-08-17 13:40:00,59.96,60.01,59.73,59.89,48470.0,59.3056,59.355,59.0781,59.2364,48470.0
2020-08-17 13:45:00,59.92,59.92,59.79,59.86,42683.0,59.266,59.266,59.1374,59.2067,42683.0
2020-08-17 13:50:00,59.84,59.96,59.84,59.9,35530.0,59.1869,59.3056,59.1869,59.2462,35530.0
2020-08-17 13:55:00,59.9,59.91,59.82,59.87,29444.0,59.2462,59.2561,59.1671,59.2166,29444.0
2020-08-17 14:00:00,59.87,59.88,59.69,59.69,45320.0,59.2166,59.2265,59.0385,59.0385,45320.0
2020-08-17 14:05:00,59.7,59.72,59.57,59.67,75467.0,59.0484,59.0682,58.9198,59.0188,75467.0
2020-08-17 14:10:00,59.69,59.7,59.57,59.62,42884.0,59.0385,59.0484,58.9198,58.9693,42884.0
2020-08-17 14:15:00,59.65,59.8,59.61,59.8,79648.0,58.999,59.1473,58.9594,59.1473,79648.0
2020-08-17 14:20:00,59.8,60.09,59.79,60.07,136326.0,59.1473,59.4342,59.1374,59.4144,136326.0
2020-08-17 14:25:00,60.07,60.07,59.85,59.98,95928.0,59.4144,59.4144,59.1968,59.3254,95928.0
2020-08-17 14:30:00,59.98,59.99,59.88,59.88,54032.0,59.3254,59.3353,59.2265,59.2265,54032.0
2020-08-17 14:35:00,59.89,60.09,59.87,60.02,113546.0,59.2364,59.4342,59.2166,59.3649,113546.0
2020-08-17 14:40:00,60.0,60.32,59.98,60.19,72182.0,59.3452,59.6617,59.3254,59.5331,72182.0
2020-08-17 14:45:00,60.18,60.28,60.09,60.09,73815.0,59.5232,59.6221,59.4342,59.4342,73815.0
2020-08-17 14:50:00,60.13,60.25,60.1,60.12,67789.0,59.4737,59.5924,59.4441,59.4638,67789.0
2020-08-17 14:55:00,60.13,60.27,60.0,60.08,123306.0,59.4737,59.6122,59.3452,59.4243,123306.0
2020-08-17 15:00:00,60.07,60.1,59.94,60.0,51523.0,59.4144,59.4441,59.2858,59.3452,51523.0
2020-08-17 15:05:00,60.0,60.03,59.91,60.01,57722.0,59.3452,59.3748,59.2561,59.355,57722.0
2020-08-17 15:10:00,60.02,60.06,59.98,60.02,65795.0,59.3649,59.4045,59.3254,59.3649,65795.0
2020-08-17 15:15:00,59.99,60.02,59.81,59.88,61597.0,59.3353,59.3649,59.1572,59.2265,61597.0
2020-08-17 15:20:00,59.88,59.9,59.75,59.77,82963.0,59.2265,59.2462,59.0979,59.1177,82963.0
2020-08-17 15:25:00,59.77,59.97,59.74,59.86,95996.0,59.1177,59.3155,59.088,59.2067,95996.0
2020-08-17 15:30:00,59.87,60.02,59.84,59.98,74437.0,59.2166,59.3649,59.1869,59.3254,74437.0
2020-08-17 15:35:00,59.97,60.05,59.89,59.91,42721.0,59.3155,59.3946,59.2364,59.2561,42721.0
2020-08-17 15:40:00,59.93,60.27,59.87,60.22,89872.0,59.2759,59.6122,59.2166,59.5627,89872.0
2020-08-17 15:45:00,60.21,60.32,60.18,60.28,121682.0,59.5529,59.6617,59.5232,59.6221,121682.0
2020-08-17 15:50:00,60.26,60.37,60.15,60.22,187222.0,59.6023,59.7111,59.4935,59.5627,187222.0
2020-08-17 15:55:00,60.22,60.41,60.11,60.41,432912.0,59.5627,59.7507,59.4539,59.7507,432912.0
2020-08-18 09:30:00,60.0,60.37,59.55,59.96,158596.0,59.3452,59.7111,58.9001,59.3056,158596.0
2020-08-18 09:35:00,60.03,60.58,59.75,60.0,155682.0,59.3748,59.9188,59.0979,59.3452,155682.0
2020-08-18 09:40:00,59.92,60.55,59.77,60.43,245045.0,59.266,59.8891,59.1177,59.7705,245045.0
2020-08-18 09:45:00,60.45,60.49,60.06,60.06,248890.0,59.7902,59.8298,59.4045,59.4045,248890.0
2020-08-18 09:50:00,60.0,60.17,59.8,60.04,156814.0,59.3452,59.5133,59.1473,59.3847,156814.0
2020-08-18 09:55:00,60.02,60.06,59.7,59.83,122530.0,59.3649,59.4045,59.0484,59.177,122530.0
2020-08-18 10:00:00,59.83,59.98,59.74,59.85,100398.0,59.177,59.3254,59.088,59.1968,100398.0
2020-08-18 10:05:00,59.84,59.89,59.29,59.48,159440.0,59.1869,59.2364,58.6429,58.8308,159440.0
2020-08-18 10:10:00,59.5,59.54,59.1,59.15,279090.0,58.8506,58.8902,58.455,58.5044,279090.0
2020-08-18 10:15:00,59.12,59.27,58.97,59.13,174958.0,58.4748,58.6231,58.3264,58.4846,174958.0
2020-08-18 10:20:00,59.14,59.17,58.95,58.95,168587.0,58.4945,58.5242,58.3066,58.3066,168587.0
2020-08-18 10:25:00,58.95,59.16,58.9,58.97,238473.0,58.3066,58.5143,58.2572,58.3264,238473.0
2020-08-18 10:30:00,58.95,58.98,58.71,58.88,182939.0,58.3066,58.3363,58.0692,58.2374,182939.0
2020-08-18 10:35:00,58.86,59.02,58.8,59.02,367389.0,58.2176,58.3758,58.1582,58.3758,367389.0
2020-08-18 10:40:00,58.99,59.29,58.99,59.11,74671.0,58.3462,58.6429,58.3462,58.4649,74671.0
2020-08-18 10:45:00,59.09,59.18,58.92,59.03,55078.0,58.4451,58.5341,58.2769,58.3857,55078.0
2020-08-18 10:50:00,59.04,59.15,58.95,59.02,61450.0,58.3956,58.5044,58.3066,58.3758,61450.0
2020-08-18 10:55:00,59.04,59.45,59.0,59.42,79338.0,58.3956,58.8012,58.3561,58.7715,79338.0
2020-08-18 11:00:00,59.43,59.5,59.3,59.38,67156.0,58.7814,58.8506,58.6528,58.7319,67156.0
2020-08-18 11:05:00,59.39,59.55,59.38,59.44,59814.0,58.7418,58.9001,58.7319,58.7913,59814.0
2020-08-18 11:10:00,59.44,59.63,59.37,59.55,86156.0,58.7913,58.9792,58.722,58.9001,86156.0
2020-08-18 11:15:00,59.55,59.88,59.55,59.71,139850.0,58.9001,59.2265,58.9001,59.0583,139850.0
2020-08-18 11:20:00,59.73,59.85,59.62,59.85,64781.0,59.0781,59.1968,58.9693,59.1968,64781.0
2020-08-18 11:25:00,59.84,59.86,59.72,59.76,48376.0,59.1869,59.2067,59.0682,59.1078,48376.0
2020-08-18 11:30:00,59.77,59.83,59.57,59.71,62462.0,59.1177,59.177,58.9198,59.0583,62462.0
2020-08-18 11:35:00,59.72,59.72,59.25,59.3,73760.0,59.0682,59.0682,58.6033,58.6528,73760.0
2020-08-18 11:40:00,59.3,59.48,59.18,59.34,96450.0,58.6528,58.8308,58.5341,58.6924,96450.0
2020-08-18 11:45:00,59.35,59.5,59.23,59.28,52469.0,58.7022,58.8506,58.5836,58.633,52469.0
2020-08-18 11:50:00,59.29,59.34,59.18,59.28,48954.0,58.6429,58.6924,58.5341,58.633,48954.0
2020-08-18 11:55:00,59.31,59.41,59.22,59.38,26906.0,58.6627,58.7616,58.5737,58.7319,26906.0
2020-08-18 12:00:00,59.37,59.6,59.34,59.55,54624.0,58.722,58.9495,58.6924,58.9001,54624.0
2020-08-18 12:05:00,59.54,59.56,59.35,59.4,35256.0,58.8902,58.91,58.7022,58.7517,35256.0
2020-08-18 12:10:00,59.41,59.46,59.21,59.25,41231.0,58.7616,58.811,58.5638,58.6033,41231.0
2020-08-18 12:15:00,59.25,59.31,59.19,59.2,29346.0,58.6033,58.6627,58.544,58.5539,29346.0
2020-08-18 12:20:00,59.21,59.36,59.13,59.29,78328.0,58.5638,58.7121,58.4846,58.6429,78328.0
2020-08-18 12:25:00,59.29,59.4,59.23,59.37,47336.0,58.6429,58.7517,58.5836,58.722,47336.0
2020-08-18 12:30:00,59.38,59.4,59.29,59.36,29613.0,58.7319,58.7517,58.6429,58.7121,29613.0
2020-08-18 12:35:00,59.38,59.38,59.23,59.34,36411.0,58.7319,58.7319,58.5836,58.6924,36411.0
2020-08-18 12:40:00,59.33,59.48,59.28,59.43,40703.0,58.6825,58.8308,58.633,58.7814,40703.0
2020-08-18 12:45:00,59.4,59.4,59.24,59.31,45579.0,58.7517,58.7517,58.5934,58.6627,45579.0
2020-08-18 12:50:00,59.3,59.57,59.3,59.56,56813.0,58.6528,58.9198,58.6528,58.91,56813.0
2020-08-18 12:55:00,59.55,59.69,59.54,59.58,54962.0,58.9001,59.0385,58.8902,58.9297,54962.0
2020-08-18 13:00:00,59.55,59.59,59.47,59.55,23426.0,58.9001,58.9396,58.8209,58.9001,23426.0
2020-08-18 13:05:00,59.57,59.66,59.56,59.62,20589.0,58.9198,59.0089,58.91,58.9693,20589.0
2020-08-18 13:10:00,59.62,59.77,59.62,59.73,30564.0,58.9693,59.1177,58.9693,59.0781,30564.0
2020-08-18 13:15:00,59.73,59.73,59.52,59.6,23623.0,59.0781,59.0781,58.8704,58.9495,23623.0
2020-08-18 13:20:00,59.6,59.72,59.56,59.58,31304.0,58.9495,59.0682,58.91,58.9297,31304.0
2020-08-18 13:25:00,59.59,59.61,59.49,59.58,18748.0,58.9396,58.9594,58.8407,58.9297,18748.0
2020-08-18 13:30:00,59.57,59.69,59.57,59.67,30872.0,58.9198,59.0385,58.9198,59.0188,30872.0
2020-08-18 13:35:00,59.66,59.88,59.56,59.87,90344.0,59.0089,59.2265,58.91,59.2166,90344.0
2020-08-18 13:40:00,59.88,60.08,59.84,59.98,66755.0,59.2265,59.4243,59.1869,59.3254,66755.0
2020-08-18 13:45:00,59.98,60.08,59.9,59.91,44976.0,59.3254,59.4243,59.2462,59.2561,44976.0
2020-08-18 13:50:00,59.92,60.01,59.9,59.95,29741.0,59.266,59.355,59.2462,59.2957,29741.0
2020-08-18 13:55:00,59.95,60.13,59.95,60.02,51803.0,59.2957,59.4737,59.2957,59.3649,51803.0
2020-08-18 14:00:00,60.02,60.11,59.96,59.97,52348.0,59.3649,59.4539,59.3056,59.3155,52348.0
2020-08-18 14:05:00,59.98,59.99,59.8,59.86,41021.0,59.3254,59.3353,59.1473,59.2067,41021.0
2020-08-18 14:10:00,59.84,59.93,59.79,59.92,34239.0,59.1869,59.2759,59.1374,59.266,34239.0
2020-08-18 14:15:00,59.9,59.91,59.67,59.7,40384.0,59.2462,59.2561,59.0188,59.0484,40384.0
2020-08-18 14:20:00,59.69,59.8,59.6,59.8,87322.0,59.0385,59.1473,58.9495,59.1473,87322.0
2020-08-18 14:25:00,59.81,59.81,59.62,59.71,64905.0,59.1572,59.1572,58.9693,59.0583,64905.0
2020-08-18 14:30:00,59.71,59.75,59.66,59.68,42861.0,59.0583,59.0979,59.0089,59.0286,42861.0
2020-08-18 14:35:00,59.68,59.94,59.66,59.91,61260.0,59.0286,59.2858,59.0089,59.2561,61260.0
2020-08-18 14:40:00,59.91,60.05,59.83,59.86,40089.0,59.2561,59.3946,59.177,59.2067,40089.0
2020-08-18 14:45:00,59.86,59.91,59.77,59.77,68919.0,59.2067,59.2561,59.1177,59.1177,68919.0
2020-08-18 14:50:00,59.78,59.84,59.67,59.75,44818.0,59.1276,59.1869,59.0188,59.0979,44818.0
2020-08-18 14:55:00,59.76,59.81,59.69,59.69,39310.0,59.1078,59.1572,59.0385,59.0385,39310.0
2020-08-18 15:00:00,59.69,59.82,59.69,59.71,61346.0,59.0385,59.1671,59.0385,59.0583,61346.0
2020-08-18 15:05:00,59.71,59.86,59.71,59.8,63553.0,59.0583,59.2067,59.0583,59.1473,63553.0
2020-08-18 15:10:00,59.8,59.95,59.71,59.89,24735.0,59.1473,59.2957,59.0583,59.2364,24735.0
2020-08-18 15:15:00,59.9,59.94,59.78,59.93,50740.0,59.2462,59.2858,59.1276,59.2759,50740.0
2020-08-18 15:20:00,59.92,59.98,59.87,59.87,37007.0,59.266,59.3254,59.2166,59.2166,37007.0
2020-08-18 15:25:00,59.87,60.05,59.84,60.05,85449.0,59.2166,59.3946,59.1869,59.3946,85449.0
2020-08-18 15:30:00,60.04,60.15,59.95,60.1,92090.0,59.3847,59.4935,59.2957,59.4441,92090.0
2020-08-18 15:35:00,60.1,60.24,60.06,60.07,154041.0,59.4441,59.5825,59.4045,59.4144,154041.0
2020-08-18 15:40:00,60.06,60.13,59.97,60.02,111622.0,59.4045,59.4737,59.3155,59.3649,111622.0
2020-08-18 15:45:00,60.0,60.18,59.93,60.15,129374.0,59.3452,59.5232,59.2759,59.4935,129374.0
2020-08-18 15:50:00,60.14,60.33,60.14,60.27,172517.0,59.4836,59.6715,59.4836,59.6122,172517.0
2020-08-18 15:55:00,60.27,60.41,60.21,60.41,342645.0,59.6122,59.7507,59.5529,59.7507,342645.0
2020-08-19 09:30:00,60.21,61.25,60.04,61.08,224137.0,59.5529,60.5815,59.3847,60.4134,224137.0
2020-08-19 09:35:00,61.08,61.93,61.04,61.68,266189.0,60.4134,61.2541,60.3738,61.0068,266189.0
2020-08-19 09:40:00,61.7,62.04,61.41,61.64,214139.0,61.0266,61.3629,60.7398,60.9673,214139.0
2020-08-19 09:45:00,61.65,62.32,61.49,62.09,242859.0,60.9771,61.6398,60.8189,61.4123,242859.0
2020-08-19 09:50:00,62.11,63.09,61.96,62.75,332168.0,61.4321,62.4014,61.2838,62.0651,332168.0
2020-08-19 09:55:00,62.78,63.76,62.78,63.28,743793.0,62.0948,63.0641,62.0948,62.5894,743793.0
2020-08-19 10:00:00,63.31,63.95,63.21,63.9,448308.0,62.619,63.252,62.5201,63.2026,448308.0
2020-08-19 10:05:00,63.87,64.15,63.14,63.34,597195.0,63.1729,63.4499,62.4509,62.6487,597195.0
2020-08-19 10:10:00,63.33,63.66,63.2,63.54,348138.0,62.6388,62.9652,62.5102,62.8465,348138.0
2020-08-19 10:15:00,63.56,63.56,62.87,62.88,361016.0,62.8663,62.8663,62.1838,62.1937,361016.0
2020-08-19 10:20:00,62.89,62.98,62.68,62.98,268863.0,62.2036,62.2926,61.9959,62.2926,268863.0
2020-08-19 10:25:00,62.98,63.19,62.77,62.84,180511.0,62.2926,62.5003,62.0849,62.1542,180511.0
2020-08-19 10:30:00,62.81,62.82,62.4,62.47,141842.0,62.1245,62.1344,61.719,61.7882,141842.0
2020-08-19 10:35:00,62.49,62.75,62.24,62.26,307403.0,61.808,62.0651,61.5607,61.5805,307403.0
2020-08-19 10:40:00,62.25,62.54,62.15,62.39,137663.0,61.5706,61.8574,61.4717,61.7091,137663.0
2020-08-19 10:45:00,62.41,62.79,62.41,62.63,282152.0,61.7288,62.1047,61.7288,61.9464,282152.0
2020-08-19 10:50:00,62.64,62.82,62.51,62.74,96249.0,61.9563,62.1344,61.8278,62.0552,96249.0
2020-08-19 10:55:00,62.74,62.8,62.36,62.36,76266.0,62.0552,62.1146,61.6794,61.6794,76266.0
2020-08-19 11:00:00,62.39,62.39,61.87,61.97,129982.0,61.7091,61.7091,61.1947,61.2936,129982.0
2020-08-19 11:05:00,61.98,61.99,61.69,61.93,115346.0,61.3035,61.3134,61.0167,61.2541,115346.0
2020-08-19 11:10:00,61.94,62.05,61.77,62.0,91110.0,61.264,61.3728,61.0958,61.3233,91110.0
2020-08-19 11:15:00,62.0,62.04,61.85,62.01,78161.0,61.3233,61.3629,61.175,61.3332,78161.0
2020-08-19 11:20:00,62.02,62.18,61.94,62.14,54142.0,61.3431,61.5014,61.264,61.4618,54142.0
2020-08-19 11:25:00,62.14,62.24,61.97,62.23,100438.0,61.4618,61.5607,61.2936,61.5508,100438.0
2020-08-19 11:30:00,62.23,62.25,61.91,61.98,84645.0,61.5508,61.5706,61.2343,61.3035,84645.0
2020-08-19 11:35:00,61.98,62.0,61.76,61.79,40968.0,61.3035,61.3233,61.0859,61.1156,40968.0
2020-08-19 11:40:00,61.82,61.83,61.51,61.67,83818.0,61.1453,61.1552,60.8387,60.9969,83818.0
2020-08-19 11:45:00,61.68,61.68,61.23,61.23,114583.0,61.0068,61.0068,60.5617,60.5617,114583.0
2020-08-19 11:50:00,61.21,61.51,61.14,61.45,100370.0,60.5419,60.8387,60.4727,60.7793,100370.0
2020-08-19 11:55:00,61.46,61.46,61.15,61.15,66454.0,60.7892,60.7892,60.4826,60.4826,66454.0
2020-08-19 12:00:00,61.16,61.23,60.98,61.2,94473.0,60.4925,60.5617,60.3145,60.5321,94473.0
2020-08-19 12:05:00,61.19,61.47,61.19,61.41,72171.0,60.5222,60.7991,60.5222,60.7398,72171.0
2020-08-19 12:10:00,61.43,61.54,61.27,61.32,75314.0,60.7595,60.8683,60.6013,60.6507,75314.0
2020-08-19 12:15:00,61.32,61.4,61.2,61.32,45364.0,60.6507,60.7299,60.5321,60.6507,45364.0
2020-08-19 12:20:00,61.3,61.47,61.3,61.42,39784.0,60.631,60.7991,60.631,60.7497,39784.0
2020-08-19 12:25:00,61.43,61.43,61.29,61.38,32988.0,60.7595,60.7595,60.6211,60.7101,32988.0
2020-08-19 12:30:00,61.41,61.67,61.41,61.62,73778.0,60.7398,60.9969,60.7398,60.9475,73778.0
2020-08-19 12:35:00,61.64,61.71,61.45,61.5,65249.0,60.9673,61.0365,60.7793,60.8288,65249.0
2020-08-19 12:40:00,61.48,61.48,61.3,61.36,28560.0,60.809,60.809,60.631,60.6903,28560.0
2020-08-19 12:45:00,61.37,61.63,61.33,61.57,49772.0,60.7002,60.9574,60.6606,60.898,49772.0
2020-08-19 12:50:00,61.55,61.57,61.21,61.36,95340.0,60.8782,60.898,60.5419,60.6903,95340.0
2020-08-19 12:55:00,61.35,61.53,61.27,61.5,46822.0,60.6804,60.8585,60.6013,60.8288,46822.0
2020-08-19 13:00:00,61.49,61.55,61.42,61.49,30203.0,60.8189,60.8782,60.7497,60.8189,30203.0
2020-08-19 13:05:00,61.5,62.03,61.5,62.01,126230.0,60.8288,61.353,60.8288,61.3332,126230.0
2020-08-19 13:10:00,62.01,62.2,61.78,61.79,170781.0,61.3332,61.5211,61.1057,61.1156,170781.0
2020-08-19 13:15:00,61.76,62.0,61.72,61.99,61709.0,61.0859,61.3233,61.0464,61.3134,61709.0
2020-08-19 13:20:00,61.98,62.38,61.98,62.17,128320.0,61.3035,61.6992,61.3035,61.4915,128320.0
2020-08-19 13:25:00,62.15,62.26,62.0,62.11,63459.0,61.4717,61.5805,61.3233,61.4321,63459.0
2020-08-19 13:30:00,62.1,62.21,62.04,62.18,36696.0,61.4222,61.531,61.3629,61.5014,36696.0
2020-08-19 13:35:00,62.17,62.24,62.0,62.0,58097.0,61.4915,61.5607,61.3233,61.3233,58097.0
2020-08-19 13:40:00,62.01,62.13,61.99,62.09,32729.0,61.3332,61.4519,61.3134,61.4123,32729.0
2020-08-19 13:45:00,62.06,62.15,61.89,62.11,60447.0,61.3827,61.4717,61.2145,61.4321,60447.0
2020-08-19 13:50:00,62.07,62.12,61.75,61.75,43280.0,61.3926,61.442,61.0761,61.0761,43280.0
2020-08-19 13:55:00,61.77,62.02,61.75,62.02,36515.0,61.0958,61.3431,61.0761,61.3431,36515.0
2020-08-19 14:00:00,62.03,62.12,61.87,62.09,40666.0,61.353,61.442,61.1947,61.4123,40666.0
2020-08-19 14:05:00,62.1,62.15,62.04,62.08,30715.0,61.4222,61.4717,61.3629,61.4024,30715.0
2020-08-19 14:10:00,62.07,62.19,61.84,61.9,82180.0,61.3926,61.5112,61.1651,61.2244,82180.0
2020-08-19 14:15:00,61.88,61.92,61.5,61.53,83409.0,61.2046,61.2442,60.8288,60.8585,83409.0
2020-08-19 14:20:00,61.53,61.71,61.5,61.52,91205.0,60.8585,61.0365,60.8288,60.8486,91205.0
2020-08-19 14:25:00,61.52,61.72,61.38,61.5,39737.0,60.8486,61.0464,60.7101,60.8288,39737.0
2020-08-19 14:30:00,61.48,61.53,61.35,61.48,41539.0,60.809,60.8585,60.6804,60.809,41539.0
2020-08-19 14:35:00,61.47,61.54,61.32,61.53,31593.0,60.7991,60.8683,60.6507,60.8585,31593.0
2020-08-19 14:40:00,61.53,61.65,61.42,61.61,47509.0,60.8585,60.9771,60.7497,60.9376,47509.0
2020-08-19 14:45:00,61.63,61.76,61.61,61.73,68169.0,60.9574,61.0859,60.9376,61.0563,68169.0
2020-08-19 14:50:00,61.73,61.85,61.55,61.61,28413.0,61.0563,61.175,60.8782,60.9376,28413.0
2020-08-19 14:55:00,61.61,61.68,61.53,61.6,24349.0,60.9376,61.0068,60.8585,60.9277,24349.0
2020-08-19 15:00:00,61.57,61.72,61.55,61.66,24181.0,60.898,61.0464,60.8782,60.987,24181.0
2020-08-19 15:05:00,61.66,61.74,61.62,61.63,12384.0,60.987,61.0662,60.9475,60.9574,12384.0
2020-08-19 15:10:00,61.63,61.67,61.59,61.61,16265.0,60.9574,60.9969,60.9178,60.9376,16265.0
2020-08-19 15:15:00,61.61,61.64,61.55,61.59,27640.0,60.9376,60.9673,60.8782,60.9178,27640.0
2020-08-19 15:20:00,61.59,61.65,61.41,61.44,31973.0,60.9178,60.9771,60.7398,60.7694,31973.0
2020-08-19 15:25:00,61.44,61.6,61.42,61.52,32875.0,60.7694,60.9277,60.7497,60.8486,32875.0
2020-08-19 15:30:00,61.5,61.57,61.46,61.51,22973.0,60.8288,60.898,60.7892,60.8387,22973.0
2020-08-19 15:35:00,61.51,61.59,61.41,61.48,40748.0,60.8387,60.9178,60.7398,60.809,40748.0
2020-08-19 15:40:00,61.44,61.44,61.21,61.26,79390.0,60.7694,60.7694,60.5419,60.5914,79390.0
2020-08-19 15:45:00,61.26,61.29,61.05,61.16,84265.0,60.5914,60.6211,60.3837,60.4925,84265.0
2020-08-19 15:50:00,61.15,61.18,61.05,61.17,96153.0,60.4826,60.5123,60.3837,60.5024,96153.0
2020-08-19 15:55:00,61.18,61.2,61.09,61.09,156977.0,60.5123,60.5321,60.4233,60.4233,156977.0
2020-08-20 09:30:00,59.96,60.14,59.27,59.81,302772.0,59.3056,59.4836,58.6231,59.1572,302772.0
2020-08-20 09:35:00,59.76,60.09,59.36,59.63,170595.0,59.1078,59.4342,58.7121,58.9792,170595.0
2020-08-20 09:40:00,59.63,60.25,59.56,60.01,123368.0,58.9792,59.5924,58.91,59.355,123368.0
2020-08-20 09:45:00,60.05,60.47,59.96,60.24,109183.0,59.3946,59.81,59.3056,59.5825,109183.0
2020-08-20 09:50:00,60.24,60.38,59.95,60.24,107359.0,59.5825,59.721,59.2957,59.5825,107359.0
2020-08-20 09:55:00,60.3,60.34,59.75,59.8,154381.0,59.6419,59.6814,59.0979,59.1473,154381.0
2020-08-20 10:00:00,59.81,60.32,59.75,60.22,126905.0,59.1572,59.6617,59.0979,59.5627,126905.0
2020-08-20 10:05:00,60.27,60.56,60.19,60.35,119894.0,59.6122,59.899,59.5331,59.6913,119894.0
2020-08-20 10:10:00,60.3,60.87,60.2,60.75,140986.0,59.6419,60.2057,59.543,60.087,140986.0
2020-08-20 10:15:00,60.74,61.08,60.69,61.07,98699.0,60.0771,60.4134,60.0276,60.4035,98699.0
2020-08-20 10:20:00,61.07,61.16,60.72,60.87,134908.0,60.4035,60.4925,60.0573,60.2057,134908.0
2020-08-20 10:25:00,60.9,61.48,60.87,61.03,155428.0,60.2353,60.809,60.2057,60.3639,155428.0
2020-08-20 10:30:00,61.08,61.18,60.89,60.96,108198.0,60.4134,60.5123,60.2254,60.2947,108198.0
2020-08-20 10:35:00,60.98,61.29,60.98,61.05,49656.0,60.3145,60.6211,60.3145,60.3837,49656.0
2020-08-20 10:40:00,61.02,61.21,60.91,60.97,75181.0,60.354,60.5419,60.2452,60.3046,75181.0
2020-08-20 10:45:00,60.96,61.07,60.87,61.01,89888.0,60.2947,60.4035,60.2057,60.3441,89888.0
2020-08-20 10:50:00,61.0,61.35,60.99,61.3,81998.0,60.3342,60.6804,60.3243,60.631,81998.0
2020-08-20 10:55:00,61.31,61.34,60.95,60.97,66530.0,60.6409,60.6705,60.2848,60.3046,66530.0
2020-08-20 11:00:00,60.98,61.1,60.92,60.93,54556.0,60.3145,60.4331,60.2551,60.265,54556.0
2020-08-20 11:05:00,60.91,61.31,60.9,61.19,86461.0,60.2452,60.6409,60.2353,60.5222,86461.0
2020-08-20 11:10:00,61.21,61.5,61.21,61.35,68979.0,60.5419,60.8288,60.5419,60.6804,68979.0
2020-08-20 11:15:00,61.35,61.46,61.18,61.26,39452.0,60.6804,60.7892,60.5123,60.5914,39452.0
2020-08-20 11:20:00,61.25,61.36,61.2,61.32,47995.0,60.5815,60.6903,60.5321,60.6507,47995.0
2020-08-20 11:25:00,61.34,61.54,61.3,61.5,65429.0,60.6705,60.8683,60.631,60.8288,65429.0
2020-08-20 11:30:00,61.46,61.66,61.45,61.54,65834.0,60.7892,60.987,60.7793,60.8683,65834.0
2020-08-20 11:35:00,61.59,61.67,61.51,61.51,36312.0,60.9178,60.9969,60.8387,60.8387,36312.0
2020-08-20 11:40:00,61.54,61.75,61.51,61.56,84624.0,60.8683,61.0761,60.8387,60.8881,84624.0
2020-08-20 11:45:00,61.55,61.56,61.35,61.41,66527.0,60.8782,60.8881,60.6804,60.7398,66527.0
2020-08-20 11:50:00,61.41,61.57,61.37,61.57,25318.0,60.7398,60.898,60.7002,60.898,25318.0
2020-08-20 11:55:00,61.57,61.6,61.48,61.49,25776.0,60.898,60.9277,60.809,60.8189,25776.0
2020-08-20 12:00:00,61.48,61.61,61.31,61.57,38681.0,60.809,60.9376,60.6409,60.898,38681.0
2020-08-20 12:05:00,61.57,61.68,61.5,61.6,28269.0,60.898,61.0068,60.8288,60.9277,28269.0
2020-08-20 12:10:00,61.61,61.68,61.42,61.57,31881.0,60.9376,61.0068,60.7497,60.898,31881.0
2020-08-20 12:15:00,61.55,61.56,61.25,61.27,55119.0,60.8782,60.8881,60.5815,60.6013,55119.0
2020-08-20 12:20:00,61.25,61.35,61.13,61.25,44558.0,60.5815,60.6804,60.4628,60.5815,44558.0
2020-08-20 12:25:00,61.29,61.34,61.2,61.33,18223.0,60.6211,60.6705,60.5321,60.6606,18223.0
2020-08-20 12:30:00,61.33,61.47,61.3,61.38,23424.0,60.6606,60.7991,60.631,60.7101,23424.0
2020-08-20 12:35:00,61.4,61.42,61.3,61.39,15095.0,60.7299,60.7497,60.631,60.72,15095.0
2020-08-20 12:40:00,61.4,61.7,61.4,61.66,50388.0,60.7299,61.0266,60.7299,60.987,50388.0
2020-08-20 12:45:00,61.65,61.76,61.52,61.58,51513.0,60.9771,61.0859,60.8486,60.9079,51513.0
2020-08-20 12:50:00,61.6,61.65,61.53,61.56,35062.0,60.9277,60.9771,60.8585,60.8881,35062.0
2020-08-20 12:55:00,61.53,61.53,61.39,61.47,53858.0,60.8585,60.8585,60.72,60.7991,53858.0
2020-08-20 13:00:00,61.47,61.59,61.43,61.58,14271.0,60.7991,60.9178,60.7595,60.9079,14271.0
2020-08-20 13:05:00,61.61,61.68,61.43,61.48,49802.0,60.9376,61.0068,60.7595,60.809,49802.0
2020-08-20 13:10:00,61.46,61.48,61.32,61.36,24686.0,60.7892,60.809,60.6507,60.6903,24686.0
2020-08-20 13:15:00,61.37,61.44,61.3,61.36,12928.0,60.7002,60.7694,60.631,60.6903,12928.0
2020-08-20 13:20:00,61.33,61.42,61.26,61.3,16370.0,60.6606,60.7497,60.5914,60.631,16370.0
2020-08-20 13:25:00,61.27,61.4,61.26,61.39,12643.0,60.6013,60.7299,60.5914,60.72,12643.0
2020-08-20 13:30:00,61.4,61.4,61.23,61.29,14408.0,60.7299,60.7299,60.5617,60.6211,14408.0
2020-08-20 13:35:00,61.36,61.37,61.24,61.28,7262.0,60.6903,60.7002,60.5716,60.6112,7262.0
2020-08-20 13:40:00,61.28,61.28,61.08,61.1,43324.0,60.6112,60.6112,60.4134,60.4331,43324.0
2020-08-20 13:45:00,61.12,61.13,61.04,61.09,35192.0,60.4529,60.4628,60.3738,60.4233,35192.0
2020-08-20 13:50:00,61.08,61.28,61.06,61.16,37644.0,60.4134,60.6112,60.3936,60.4925,37644.0
2020-08-20 13:55:00,61.21,61.29,61.1,61.15,45834.0,60.5419,60.6211,60.4331,60.4826,45834.0
2020-08-20 14:00:00,61.14,61.31,61.11,61.27,19906.0,60.4727,60.6409,60.443,60.6013,19906.0
2020-08-20 14:05:00,61.26,61.44,61.25,61.39,18644.0,60.5914,60.7694,60.5815,60.72,18644.0
2020-08-20 14:10:00,61.39,61.41,61.29,61.41,30221.0,60.72,60.7398,60.6211,60.7398,30221.0
2020-08-20 14:15:00,61.42,61.45,61.33,61.35,38488.0,60.7497,60.7793,60.6606,60.6804,38488.0
2020-08-20 14:20:00,61.36,61.42,61.22,61.25,31999.0,60.6903,60.7497,60.5518,60.5815,31999.0
2020-08-20 14:25:00,61.25,61.4,61.24,61.37,21077.0,60.5815,60.7299,60.5716,60.7002,21077.0
2020-08-20 14:30:00,61.37,61.5,61.36,61.37,20664.0,60.7002,60.8288,60.6903,60.7002,20664.0
2020-08-20 14:35:00,61.38,61.46,61.35,61.46,17521.0,60.7101,60.7892,60.6804,60.7892,17521.0
2020-08-20 14:40:00,61.46,61.49,61.42,61.44,10748.0,60.7892,60.8189,60.7497,60.7694,10748.0
2020-08-20 14:45:00,61.44,61.44,61.34,61.4,24641.0,60.7694,60.7694,60.6705,60.7299,24641.0
2020-08-20 14:50:00,61.4,61.46,61.34,61.41,25810.0,60.7299,60.7892,60.6705,60.7398,25810.0
2020-08-20 14:55:00,61.42,61.42,61.31,61.36,20188.0,60.7497,60.7497,60.6409,60.6903,20188.0
2020-08-20 15:00:00,61.35,61.68,61.32,61.66,36560.0,60.6804,61.0068,60.6507,60.987,36560.0
2020-08-20 15:05:00,61.66,61.74,61.57,61.62,47371.0,60.987,61.0662,60.898,60.9475,47371.0
2020-08-20 15:10:00,61.64,61.69,61.58,61.61,20305.0,60.9673,61.0167,60.9079,60.9376,20305.0
2020-08-20 15:15:00,61.64,61.64,61.45,61.45,23878.0,60.9673,60.9673,60.7793,60.7793,23878.0
2020-08-20 15:20:00,61.47,61.48,61.35,61.39,33468.0,60.7991,60.809,60.6804,60.72,33468.0
2020-08-20 15:25:00,61.38,61.4,61.32,61.36,22905.0,60.7101,60.7299,60.6507,60.6903,22905.0
2020-08-20 15:30:00,61.35,61.47,61.28,61.46,32034.0,60.6804,60.7991,60.6112,60.7892,32034.0
2020-08-20 15:35:00,61.47,61.58,61.46,61.49,50966.0,60.7991,60.9079,60.7892,60.8189,50966.0
2020-08-20 15:40:00,61.49,61.57,61.47,61.57,33305.0,60.8189,60.898,60.7991,60.898,33305.0
2020-08-20 15:45:00,61.52,61.65,61.5,61.58,61099.0,60.8486,60.9771,60.8288,60.9079,61099.0
2020-08-20 15:50:00,61.57,61.63,61.46,61.59,94754.0,60.898,60.9574,60.7892,60.9178,94754.0
2020-08-20 15:55:00,61.59,61.63,61.48,61.52,141547.0,60.9178,60.9574,60.809,60.8486,141547.0
2020-08-21 09:30:00,61.51,62.6,61.29,62.27,243965.0,60.8387,61.9168,60.6211,61.5904,243965.0
2020-08-21 09:35:00,62.32,62.39,61.67,62.03,218614.0,61.6398,61.7091,60.9969,61.353,218614.0
2020-08-21 09:40:00,62.03,62.55,61.98,62.33,372705.0,61.353,61.8673,61.3035,61.6497,372705.0
2020-08-21 09:45:00,62.34,63.03,62.34,62.88,260966.0,61.6596,62.3421,61.6596,62.1937,260966.0
2020-08-21 09:50:00,62.9,62.91,62.58,62.71,119330.0,62.2135,62.2234,61.897,62.0256,119330.0
2020-08-21 09:55:00,62.67,62.95,62.33,62.39,133714.0,61.986,62.263,61.6497,61.7091,133714.0
2020-08-21 10:00:00,62.37,62.77,62.27,62.62,132025.0,61.6893,62.0849,61.5904,61.9366,132025.0
2020-08-21 10:05:00,62.62,62.66,62.35,62.63,79374.0,61.9366,61.9761,61.6695,61.9464,79374.0
2020-08-21 10:10:00,62.63,62.91,62.35,62.37,301813.0,61.9464,62.2234,61.6695,61.6893,301813.0
2020-08-21 10:15:00,62.37,62.74,62.27,62.58,134153.0,61.6893,62.0552,61.5904,61.897,134153.0
2020-08-21 10:20:00,62.59,62.61,62.01,62.05,98405.0,61.9069,61.9267,61.3332,61.3728,98405.0
2020-08-21 10:25:00,62.0,62.21,61.91,62.11,126488.0,61.3233,61.531,61.2343,61.4321,126488.0
2020-08-21 10:30:00,62.08,62.23,61.92,62.01,70722.0,61.4024,61.5508,61.2442,61.3332,70722.0
2020-08-21 10:35:00,61.94,62.01,61.72,61.99,86399.0,61.264,61.3332,61.0464,61.3134,86399.0
2020-08-21 10:40:00,61.99,62.26,61.94,62.2,75570.0,61.3134,61.5805,61.264,61.5211,75570.0
2020-08-21 10:45:00,62.17,62.29,62.07,62.11,39553.0,61.4915,61.6102,61.3926,61.4321,39553.0
2020-08-21 10:50:00,62.11,62.22,61.91,62.2,59636.0,61.4321,61.5409,61.2343,61.5211,59636.0
2020-08-21 10:55:00,62.19,62.41,62.19,62.35,84217.0,61.5112,61.7288,61.5112,61.6695,84217.0
2020-08-21 11:00:00,62.36,62.43,62.22,62.37,47044.0,61.6794,61.7486,61.5409,61.6893,47044.0
2020-08-21 11:05:00,62.4,62.8,62.4,62.68,99935.0,61.719,62.1146,61.719,61.9959,99935.0
2020-08-21 11:10:00,62.7,62.72,62.38,62.43,88889.0,62.0157,62.0355,61.6992,61.7486,88889.0
2020-08-21 11:15:00,62.42,62.54,62.29,62.31,49169.0,61.7387,61.8574,61.6102,61.6299,49169.0
2020-08-21 11:20:00,62.31,62.41,62.14,62.36,42399.0,61.6299,61.7288,61.4618,61.6794,42399.0
2020-08-21 11:25:00,62.36,62.55,62.28,62.54,37258.0,61.6794,61.8673,61.6003,61.8574,37258.0
2020-08-21 11:30:00,62.52,62.7,62.45,62.64,76608.0,61.8376,62.0157,61.7684,61.9563,76608.0
2020-08-21 11:35:00,62.64,62.73,62.52,62.62,52619.0,61.9563,62.0454,61.8376,61.9366,52619.0
2020-08-21 11:40:00,62.59,62.6,62.19,62.22,77301.0,61.9069,61.9168,61.5112,61.5409,77301.0
2020-08-21 11:45:00,62.21,62.36,62.12,62.26,45742.0,61.531,61.6794,61.442,61.5805,45742.0
2020-08-21 11:50:00,62.28,62.35,62.21,62.32,22633.0,61.6003,61.6695,61.531,61.6398,22633.0
2020-08-21 11:55:00,62.31,62.43,62.22,62.33,28526.0,61.6299,61.7486,61.5409,61.6497,28526.0
2020-08-21 12:00:00,62.35,62.38,62.26,62.31,24761.0,61.6695,61.6992,61.5805,61.6299,24761.0
2020-08-21 12:05:00,62.32,62.41,62.21,62.24,40026.0,61.6398,61.7288,61.531,61.5607,40026.0
2020-08-21 12:10:00,62.24,62.24,61.99,62.11,84033.0,61.5607,61.5607,61.3134,61.4321,84033.0
2020-08-21 12:15:00,62.08,62.2,62.01,62.13,46598.0,61.4024,61.5211,61.3332,61.4519,46598.0
2020-08-21 12:20:00,62.13,62.24,62.07,62.2,29823.0,61.4519,61.5607,61.3926,61.5211,29823.0
2020-08-21 12:25:00,62.21,62.32,62.18,62.28,43873.0,61.531,61.6398,61.5014,61.6003,43873.0
2020-08-21 12:30:00,62.29,62.33,62.21,62.23,22688.0,61.6102,61.6497,61.531,61.5508,22688.0
2020-08-21 12:35:00,62.22,62.22,62.07,62.19,36695.0,61.5409,61.5409,61.3926,61.5112,36695.0
2020-08-21 12:40:00,62.2,62.21,62.06,62.14,18292.0,61.5211,61.531,61.3827,61.4618,18292.0
2020-08-21 12:45:00,62.15,62.27,62.14,62.26,23827.0,61.4717,61.5904,61.4618,61.5805,23827.0
2020-08-21 12:50:00,62.25,62.32,62.21,62.24,44702.0,61.5706,61.6398,61.531,61.5607,44702.0
2020-08-21 12:55:00,62.23,62.23,62.07,62.2,39784.0,61.5508,61.5508,61.3926,61.5211,39784.0
2020-08-21 13:00:00,62.2,62.25,62.1,62.25,11633.0,61.5211,61.5706,61.4222,61.5706,11633.0
2020-08-21 13:05:00,62.23,62.25,62.12,62.15,21197.0,61.5508,61.5706,61.442,61.4717,21197.0
2020-08-21 13:10:00,62.14,62.19,62.07,62.07,18292.0,61.4618,61.5112,61.3926,61.3926,18292.0
2020-08-21 13:15:00,62.08,62.27,62.07,62.19,18155.0,61.4024,61.5904,61.3926,61.5112,18155.0
2020-08-21 13:20:00,62.19,62.19,62.08,62.16,25062.0,61.5112,61.5112,61.4024,61.4816,25062.0
2020-08-21 13:25:00,62.17,62.18,61.95,61.99,83386.0,61.4915,61.5014,61.2739,61.3134,83386.0
2020-08-21 13:30:00,61.98,62.06,61.94,62.03,12515.0,61.3035,61.3827,61.264,61.353,12515.0
2020-08-21 13:35:00,62.01,62.01,61.9,61.96,32019.0,61.3332,61.3332,61.2244,61.2838,32019.0
2020-08-21 13:40:00,61.97,62.02,61.83,61.98,30686.0,61.2936,61.3431,61.1552,61.3035,30686.0
2020-08-21 13:45:00,61.97,62.06,61.94,62.03,21697.0,61.2936,61.3827,61.264,61.353,21697.0
2020-08-21 13:50:00,62.05,62.05,61.85,61.86,27401.0,61.3728,61.3728,61.175,61.1848,27401.0
2020-08-21 13:55:00,61.82,61.89,61.76,61.81,44251.0,61.1453,61.2145,61.0859,61.1354,44251.0
2020-08-21 14:00:00,61.81,61.91,61.76,61.76,27076.0,61.1354,61.2343,61.0859,61.0859,27076.0
2020-08-21 14:05:00,61.76,61.89,61.76,61.86,25405.0,61.0859,61.2145,61.0859,61.1848,25405.0
2020-08-21 14:10:00,61.88,61.93,61.84,61.89,27842.0,61.2046,61.2541,61.1651,61.2145,27842.0
2020-08-21 14:15:00,61.9,61.95,61.87,61.92,26371.0,61.2244,61.2739,61.1947,61.2442,26371.0
2020-08-21 14:20:00,61.92,62.0,61.89,61.99,12951.0,61.2442,61.3233,61.2145,61.3134,12951.0
2020-08-21 14:25:00,61.98,62.05,61.87,61.87,15340.0,61.3035,61.3728,61.1947,61.1947,15340.0
2020-08-21 14:30:00,61.9,62.01,61.88,61.99,23050.0,61.2244,61.3332,61.2046,61.3134,23050.0
2020-08-21 14:35:00,61.98,62.01,61.83,61.83,16844.0,61.3035,61.3332,61.1552,61.1552,16844.0
2020-08-21 14:40:00,61.84,61.88,61.76,61.77,26733.0,61.1651,61.2046,61.0859,61.0958,26733.0
2020-08-21 14:45:00,61.76,61.8,61.56,61.6,53979.0,61.0859,61.1255,60.8881,60.9277,53979.0
2020-08-21 14:50:00,61.61,61.72,61.51,61.66,42218.0,60.9376,61.0464,60.8387,60.987,42218.0
2020-08-21 14:55:00,61.67,61.71,61.57,61.58,35775.0,60.9969,61.0365,60.898,60.9079,35775.0
2020-08-21 15:00:00,61.57,61.69,61.57,61.59,38865.0,60.898,61.0167,60.898,60.9178,38865.0
2020-08-21 15:05:00,61.59,61.79,61.57,61.78,35951.0,60.9178,61.1156,60.898,61.1057,35951.0
2020-08-21 15:10:00,61.79,61.93,61.76,61.89,22901.0,61.1156,61.2541,61.0859,61.2145,22901.0
2020-08-21 15:15:00,61.89,61.89,61.75,61.76,27880.0,61.2145,61.2145,61.0761,61.0859,27880.0
2020-08-21 15:20:00,61.75,61.86,61.75,61.81,24924.0,61.0761,61.1848,61.0761,61.1354,24924.0
2020-08-21 15:25:00,61.8,61.81,61.74,61.78,26128.0,61.1255,61.1354,61.0662,61.1057,26128.0
2020-08-21 15:30:00,61.77,61.78,61.62,61.63,52333.0,61.0958,61.1057,60.9475,60.9574,52333.0
2020-08-21 15:35:00,61.63,61.74,61.57,61.67,67041.0,60.9574,61.0662,60.898,60.9969,67041.0
2020-08-21 15:40:00,61.66,61.66,61.53,61.58,74982.0,60.987,60.987,60.8585,60.9079,74982.0
2020-08-21 15:45:00,61.58,61.58,61.5,61.52,56212.0,60.9079,60.9079,60.8288,60.8486,56212.0
2020-08-21 15:50:00,61.51,61.57,61.46,61.47,80861.0,60.8387,60.898,60.7892,60.7991,80861.0
2020-08-21 15:55:00,61.48,61.6,61.47,61.53,135325.0,60.809,60.9277,60.7991,60.8585,135325.0
2020-08-24 09:30:00,63.1,63.11,62.0,62.51,347681.0,62.4113,62.4212,61.3233,61.8278,347681.0
2020-08-24 09:35:00,62.46,62.49,62.09,62.15,352146.0,61.7783,61.808,61.4123,61.4717,352146.0
2020-08-24 09:40:00,62.15,62.21,61.2,61.43,368484.0,61.4717,61.531,60.5321,60.7595,368484.0
2020-08-24 09:45:00,61.42,62.13,61.3,62.0,304521.0,60.7497,61.4519,60.631,61.3233,304521.0
2020-08-24 09:50:00,62.0,62.4,61.9,62.38,357368.0,61.3233,61.719,61.2244,61.6992,357368.0
2020-08-24 09:55:00,62.39,62.55,61.9,62.2,454758.0,61.7091,61.8673,61.2244,61.5211,454758.0
2020-08-24 10:00:00,62.19,62.96,62.01,62.96,189705.0,61.5112,62.2728,61.3332,62.2728,189705.0
2020-08-24 10:05:00,62.95,63.74,62.73,63.59,473627.0,62.263,63.0443,62.0454,62.896,473627.0
2020-08-24 10:10:00,63.57,63.88,63.19,63.2,308270.0,62.8762,63.1828,62.5003,62.5102,308270.0
2020-08-24 10:15:00,63.21,63.58,62.88,63.35,437497.0,62.5201,62.8861,62.1937,62.6586,437497.0
2020-08-24 10:20:00,63.34,63.75,63.03,63.26,323382.0,62.6487,63.0542,62.3421,62.5696,323382.0
2020-08-24 10:25:00,63.27,63.31,62.69,62.75,280585.0,62.5795,62.619,62.0058,62.0651,280585.0
2020-08-24 10:30:00,62.74,63.64,62.74,63.48,265987.0,62.0552,62.9454,62.0552,62.7872,265987.0
2020-08-24 10:35:00,63.48,64.36,63.32,64.34,330989.0,62.7872,63.6576,62.6289,63.6378,330989.0
2020-08-24 10:40:00,64.33,64.8,64.11,64.48,402096.0,63.6279,64.0928,63.4103,63.7763,402096.0
2020-08-24 10:45:00,64.47,64.52,63.77,64.2,240317.0,63.7664,63.8158,63.074,63.4993,240317.0
2020-08-24 10:50:00,64.19,64.32,64.0,64.05,155491.0,63.4894,63.618,63.3015,63.3509,155491.0
2020-08-24 10:55:00,64.07,64.37,63.92,64.0,151867.0,63.3707,63.6675,63.2224,63.3015,151867.0
2020-08-24 11:00:00,63.98,63.99,63.3,63.32,275399.0,63.2817,63.2916,62.6091,62.6289,275399.0
2020-08-24 11:05:00,63.31,63.84,63.26,63.5,117858.0,62.619,63.1432,62.5696,62.807,117858.0
2020-08-24 11:10:00,63.49,63.94,63.47,63.73,71803.0,62.7971,63.2421,62.7773,63.0344,71803.0
2020-08-24 11:15:00,63.75,63.8,63.55,63.75,51813.0,63.0542,63.1037,62.8564,63.0542,51813.0
2020-08-24 11:20:00,63.73,63.86,63.7,63.81,51047.0,63.0344,63.163,63.0048,63.1136,51047.0
2020-08-24 11:25:00,63.83,64.24,63.81,64.13,80779.0,63.1333,63.5389,63.1136,63.4301,80779.0
2020-08-24 11:30:00,64.14,64.37,64.12,64.26,104511.0,63.44,63.6675,63.4202,63.5587,104511.0
2020-08-24 11:35:00,64.26,64.33,63.81,63.97,76556.0,63.5587,63.6279,63.1136,63.2718,76556.0
2020-08-24 11:40:00,63.95,64.16,63.93,64.12,66212.0,63.252,63.4597,63.2323,63.4202,66212.0
2020-08-24 11:45:00,64.15,64.37,64.09,64.33,46662.0,63.4499,63.6675,63.3905,63.6279,46662.0
2020-08-24 11:50:00,64.33,64.56,64.12,64.56,154696.0,63.6279,63.8554,63.4202,63.8554,154696.0
2020-08-24 11:55:00,64.56,64.84,64.32,64.41,149975.0,63.8554,64.1323,63.618,63.707,149975.0
2020-08-24 12:00:00,64.46,64.47,64.19,64.26,87649.0,63.7565,63.7664,63.4894,63.5587,87649.0
2020-08-24 12:05:00,64.26,65.2,64.26,64.81,321619.0,63.5587,64.4884,63.5587,64.1027,321619.0
2020-08-24 12:10:00,64.82,65.06,64.8,65.03,191389.0,64.1125,64.3499,64.0928,64.3203,191389.0
2020-08-24 12:15:00,65.03,65.2,64.84,64.85,201255.0,64.3203,64.4884,64.1323,64.1422,201255.0
2020-08-24 12:20:00,64.85,65.04,64.42,64.46,149580.0,64.1422,64.3301,63.7169,63.7565,149580.0
2020-08-24 12:25:00,64.47,64.85,64.47,64.73,78882.0,63.7664,64.1422,63.7664,64.0235,78882.0
2020-08-24 12:30:00,64.75,65.03,64.71,65.0,58626.0,64.0433,64.3203,64.0037,64.2906,58626.0
2020-08-24 12:35:00,65.02,65.05,64.75,64.84,49970.0,64.3104,64.34,64.0433,64.1323,49970.0
2020-08-24 12:40:00,64.84,64.88,64.58,64.69,50604.0,64.1323,64.1719,63.8752,63.984,50604.0
2020-08-24 12:45:00,64.69,64.72,64.48,64.6,56448.0,63.984,64.0136,63.7763,63.8949,56448.0
2020-08-24 12:50:00,64.6,64.67,64.44,64.47,37643.0,63.8949,63.9642,63.7367,63.7664,37643.0
2020-08-24 12:55:00,64.46,64.61,64.32,64.33,45012.0,63.7565,63.9048,63.618,63.6279,45012.0
2020-08-24 13:00:00,64.33,64.44,64.05,64.09,81309.0,63.6279,63.7367,63.3509,63.3905,81309.0
2020-08-24 13:05:00,64.06,64.17,63.92,64.09,75950.0,63.3608,63.4696,63.2224,63.3905,75950.0
2020-08-24 13:10:00,64.09,64.1,63.79,63.93,69207.0,63.3905,63.4004,63.0938,63.2323,69207.0
2020-08-24 13:15:00,63.92,64.18,63.92,64.11,72424.0,63.2224,63.4795,63.2224,63.4103,72424.0
2020-08-24 13:20:00,64.09,64.16,64.03,64.08,29565.0,63.3905,63.4597,63.3312,63.3806,29565.0
2020-08-24 13:25:00,64.08,64.28,64.04,64.27,102285.0,63.3806,63.5784,63.3411,63.5685,102285.0
2020-08-24 13:30:00,64.27,64.48,64.26,64.39,100058.0,63.5685,63.7763,63.5587,63.6872,100058.0
2020-08-24 13:35:00,64.39,64.46,64.27,64.39,57164.0,63.6872,63.7565,63.5685,63.6872,57164.0
2020-08-24 13:40:00,64.4,64.62,64.33,64.43,116262.0,63.6971,63.9147,63.6279,63.7268,116262.0
2020-08-24 13:45:00,64.44,64.55,64.36,64.38,50969.0,63.7367,63.8455,63.6576,63.6773,50969.0
2020-08-24 13:50:00,64.39,64.43,64.11,64.19,63533.0,63.6872,63.7268,63.4103,63.4894,63533.0
2020-08-24 13:55:00,64.18,64.36,64.18,64.24,28580.0,63.4795,63.6576,63.4795,63.5389,28580.0
2020-08-24 14:00:00,64.24,64.26,64.09,64.11,37989.0,63.5389,63.5587,63.3905,63.4103,37989.0
2020-08-24 14:05:00,64.09,64.13,63.89,64.03,45016.0,63.3905,63.4301,63.1927,63.3312,45016.0
2020-08-24 14:10:00,64.02,64.02,63.82,63.84,39916.0,63.3213,63.3213,63.1235,63.1432,39916.0
2020-08-24 14:15:00,63.84,63.99,63.81,63.89,53065.0,63.1432,63.2916,63.1136,63.1927,53065.0
2020-08-24 14:20:00,63.9,64.13,63.87,63.95,52119.0,63.2026,63.4301,63.1729,63.252,52119.0
2020-08-24 14:25:00,63.94,63.94,63.72,63.87,46344.0,63.2421,63.2421,63.0245,63.1729,46344.0
2020-08-24 14:30:00,63.88,63.9,63.65,63.66,42068.0,63.1828,63.2026,62.9553,62.9652,42068.0
2020-08-24 14:35:00,63.65,63.94,63.65,63.87,40828.0,62.9553,63.2421,62.9553,63.1729,40828.0
2020-08-24 14:40:00,63.85,64.33,63.84,64.16,73721.0,63.1531,63.6279,63.1432,63.4597,73721.0
2020-08-24 14:45:00,64.18,64.3,64.14,64.24,45604.0,63.4795,63.5982,63.44,63.5389,45604.0
2020-08-24 14:50:00,64.22,64.3,64.0,64.07,47365.0,63.5191,63.5982,63.3015,63.3707,47365.0
2020-08-24 14:55:00,64.06,64.2,64.0,64.01,39778.0,63.3608,63.4993,63.3015,63.3114,39778.0
2020-08-24 15:00:00,64.0,64.06,63.87,63.92,35564.0,63.3015,63.3608,63.1729,63.2224,35564.0
2020-08-24 15:05:00,63.92,64.11,63.89,64.04,37678.0,63.2224,63.4103,63.1927,63.3411,37678.0
2020-08-24 15:10:00,64.02,64.11,63.98,64.05,36585.0,63.3213,63.4103,63.2817,63.3509,36585.0
2020-08-24 15:15:00,64.05,64.06,63.95,64.02,47625.0,63.3509,63.3608,63.252,63.3213,47625.0
2020-08-24 15:20:00,64.03,64.23,63.98,64.22,89117.0,63.3312,63.529,63.2817,63.5191,89117.0
2020-08-24 15:25:00,64.22,64.24,64.01,64.11,118856.0,63.5191,63.5389,63.3114,63.4103,118856.0
2020-08-24 15:30:00,64.11,64.12,63.99,64.01,57914.0,63.4103,63.4202,63.2916,63.3114,57914.0
2020-08-24 15:35:00,64.03,64.06,63.95,63.98,68347.0,63.3312,63.3608,63.252,63.2817,68347.0
2020-08-24 15:40:00,63.97,64.14,63.94,64.12,88611.0,63.2718,63.44,63.2421,63.4202,88611.0
2020-08-24 15:45:00,64.12,64.13,64.02,64.03,87556.0,63.4202,63.4301,63.3213,63.3312,87556.0
2020-08-24 15:50:00,64.03,64.25,64.02,64.24,141184.0,63.3312,63.5488,63.3213,63.5389,141184.0
2020-08-24 15:55:00,64.24,64.44,64.2,64.44,195421.0,63.5389,63.7367,63.4993,63.7367,195421.0
2020-08-25 09:30:00,64.58,65.09,63.5,63.6,438514.0,63.8752,64.3796,62.807,62.9059,438514.0
2020-08-25 09:35:00,63.6,63.87,63.3,63.61,306226.0,62.9059,63.1729,62.6091,62.9158,306226.0
2020-08-25 09:40:00,63.51,63.55,62.7,63.16,275386.0,62.8168,62.8564,62.0157,62.4707,275386.0
2020-08-25 09:45:00,63.11,63.99,63.1,63.94,287333.0,62.4212,63.2916,62.4113,63.2421,287333.0
2020-08-25 09:50:00,63.95,64.28,63.42,63.88,225643.0,63.252,63.5784,62.7278,63.1828,225643.0
2020-08-25 09:55:00,63.88,63.94,63.63,63.77,123223.0,63.1828,63.2421,62.9355,63.074,123223.0
2020-08-25 10:00:00,63.75,63.9,63.52,63.86,149933.0,63.0542,63.2026,62.8267,63.163,149933.0
2020-08-25 10:05:00,63.86,63.86,63.52,63.65,125166.0,63.163,63.163,62.8267,62.9553,125166.0
2020-08-25 10:10:00,63.65,63.76,63.37,63.42,127653.0,62.9553,63.0641,62.6784,62.7278,127653.0
2020-08-25 10:15:00,63.42,64.36,63.42,64.23,203658.0,62.7278,63.6576,62.7278,63.529,203658.0
2020-08-25 10:20:00,64.21,64.58,64.1,64.45,165141.0,63.5092,63.8752,63.4004,63.7466,165141.0
2020-08-25 10:25:00,64.48,64.49,64.03,64.42,173416.0,63.7763,63.7861,63.3312,63.7169,173416.0
2020-08-25 10:30:00,64.42,64.42,63.71,63.71,151495.0,63.7169,63.7169,63.0147,63.0147,151495.0
2020-08-25 10:35:00,63.73,64.19,63.63,64.14,138468.0,63.0344,63.4894,62.9355,63.44,138468.0
2020-08-25 10:40:00,64.14,64.14,63.83,64.08,96747.0,63.44,63.44,63.1333,63.3806,96747.0
2020-08-25 10:45:00,64.08,64.1,63.68,63.69,72152.0,63.3806,63.4004,62.985,62.9949,72152.0
2020-08-25 10:50:00,63.68,63.86,63.33,63.41,91980.0,62.985,63.163,62.6388,62.7179,91980.0
2020-08-25 10:55:00,63.42,63.73,63.32,63.56,66399.0,62.7278,63.0344,62.6289,62.8663,66399.0
2020-08-25 11:00:00,63.57,63.96,63.57,63.75,60780.0,62.8762,63.2619,62.8762,63.0542,60780.0
2020-08-25 11:05:00,63.74,63.85,63.51,63.81,61749.0,63.0443,63.1531,62.8168,63.1136,61749.0
2020-08-25 11:10:00,63.82,63.83,63.34,63.34,53762.0,63.1235,63.1333,62.6487,62.6487,53762.0
2020-08-25 11:15:00,63.33,63.34,62.99,63.03,178331.0,62.6388,62.6487,62.3025,62.3421,178331.0
2020-08-25 11:20:00,63.03,63.16,62.8,62.92,264897.0,62.3421,62.4707,62.1146,62.2333,264897.0
2020-08-25 11:25:00,62.93,63.32,62.88,63.08,100714.0,62.2432,62.6289,62.1937,62.3915,100714.0
2020-08-25 11:30:00,63.06,63.2,63.04,63.14,89511.0,62.3718,62.5102,62.352,62.4509,89511.0
2020-08-25 11:35:00,63.14,63.2,62.82,62.88,118196.0,62.4509,62.5102,62.1344,62.1937,118196.0
2020-08-25 11:40:00,62.88,62.92,62.71,62.73,97125.0,62.1937,62.2333,62.0256,62.0454,97125.0
2020-08-25 11:45:00,62.74,62.87,62.71,62.83,81513.0,62.0552,62.1838,62.0256,62.1443,81513.0
2020-08-25 11:50:00,62.82,63.15,62.8,63.14,39695.0,62.1344,62.4608,62.1146,62.4509,39695.0
2020-08-25 11:55:00,63.12,63.13,62.77,62.87,45811.0,62.4311,62.441,62.0849,62.1838,45811.0
2020-08-25 12:00:00,62.88,63.01,62.76,63.0,51720.0,62.1937,62.3223,62.075,62.3124,51720.0
2020-08-25 12:05:00,63.0,63.08,62.82,62.85,43028.0,62.3124,62.3915,62.1344,62.164,43028.0
2020-08-25 12:10:00,62.83,62.99,62.79,62.96,32688.0,62.1443,62.3025,62.1047,62.2728,32688.0
2020-08-25 12:15:00,62.94,63.14,62.91,63.05,49049.0,62.2531,62.4509,62.2234,62.3619,49049.0
2020-08-25 12:20:00,63.04,63.24,63.0,63.18,47241.0,62.352,62.5498,62.3124,62.4904,47241.0
2020-08-25 12:25:00,63.19,63.26,63.13,63.18,32786.0,62.5003,62.5696,62.441,62.4904,32786.0
2020-08-25 12:30:00,63.2,63.53,63.16,63.52,58576.0,62.5102,62.8366,62.4707,62.8267,58576.0
2020-08-25 12:35:00,63.5,63.55,63.41,63.44,53639.0,62.807,62.8564,62.7179,62.7476,53639.0
2020-08-25 12:40:00,63.44,63.55,63.32,63.41,51476.0,62.7476,62.8564,62.6289,62.7179,51476.0
2020-08-25 12:45:00,63.41,63.68,63.4,63.63,85237.0,62.7179,62.985,62.708,62.9355,85237.0
2020-08-25 12:50:00,63.63,63.66,63.46,63.59,43741.0,62.9355,62.9652,62.7674,62.896,43741.0
2020-08-25 12:55:00,63.6,63.65,63.52,63.54,24930.0,62.9059,62.9553,62.8267,62.8465,24930.0
2020-08-25 13:00:00,63.52,63.65,63.39,63.58,47712.0,62.8267,62.9553,62.6982,62.8861,47712.0
2020-08-25 13:05:00,63.59,63.71,63.57,63.66,23674.0,62.896,63.0147,62.8762,62.9652,23674.0
2020-08-25 13:10:00,63.65,63.65,63.53,63.6,38685.0,62.9553,62.9553,62.8366,62.9059,38685.0
2020-08-25 13:15:00,63.6,63.8,63.6,63.73,44415.0,62.9059,63.1037,62.9059,63.0344,44415.0
2020-08-25 13:20:00,63.74,63.83,63.71,63.81,28850.0,63.0443,63.1333,63.0147,63.1136,28850.0
2020-08-25 13:25:00,63.83,63.83,63.66,63.69,48926.0,63.1333,63.1333,62.9652,62.9949,48926.0
2020-08-25 13:30:00,63.67,63.92,63.63,63.92,26746.0,62.9751,63.2224,62.9355,63.2224,26746.0
2020-08-25 13:35:00,63.93,64.04,63.92,63.95,41937.0,63.2323,63.3411,63.2224,63.252,41937.0
2020-08-25 13:40:00,63.94,64.06,63.85,63.98,31079.0,63.2421,63.3608,63.1531,63.2817,31079.0
2020-08-25 13:45:00,63.96,64.1,63.91,64.01,32114.0,63.2619,63.4004,63.2125,63.3114,32114.0
2020-08-25 13:50:00,64.01,64.05,63.8,63.8,31839.0,63.3114,63.3509,63.1037,63.1037,31839.0
2020-08-25 13:55:00,63.81,63.86,63.75,63.8,25117.0,63.1136,63.163,63.0542,63.1037,25117.0
2020-08-25 14:00:00,63.79,63.83,63.67,63.7,22600.0,63.0938,63.1333,62.9751,63.0048,22600.0
2020-08-25 14:05:00,63.7,63.73,63.62,63.63,34547.0,63.0048,63.0344,62.9256,62.9355,34547.0
2020-08-25 14:10:00,63.62,63.64,63.49,63.53,43186.0,62.9256,62.9454,62.7971,62.8366,43186.0
2020-08-25 14:15:00,63.52,63.58,63.41,63.45,33852.0,62.8267,62.8861,62.7179,62.7575,33852.0
2020-08-25 14:20:00,63.47,63.6,63.42,63.57,40242.0,62.7773,62.9059,62.7278,62.8762,40242.0
2020-08-25 14:25:00,63.59,63.71,63.57,63.59,24875.0,62.896,63.0147,62.8762,62.896,24875.0
2020-08-25 14:30:00,63.59,63.61,63.5,63.55,19434.0,62.896,62.9158,62.807,62.8564,19434.0
2020-08-25 14:35:00,63.56,63.63,63.5,63.53,15980.0,62.8663,62.9355,62.807,62.8366,15980.0
2020-08-25 14:40:00,63.54,63.58,63.45,63.45,24338.0,62.8465,62.8861,62.7575,62.7575,24338.0
2020-08-25 14:45:00,63.46,63.6,63.36,63.59,52815.0,62.7674,62.9059,62.6685,62.896,52815.0
2020-08-25 14:50:00,63.58,63.7,63.48,63.68,28113.0,62.8861,63.0048,62.7872,62.985,28113.0
2020-08-25 14:55:00,63.69,63.86,63.68,63.76,62964.0,62.9949,63.163,62.985,63.0641,62964.0
2020-08-25 15:00:00,63.77,63.93,63.75,63.81,43021.0,63.074,63.2323,63.0542,63.1136,43021.0
2020-08-25 15:05:00,63.81,63.88,63.68,63.77,36474.0,63.1136,63.1828,62.985,63.074,36474.0
2020-08-25 15:10:00,63.77,63.93,63.75,63.88,32558.0,63.074,63.2323,63.0542,63.1828,32558.0
2020-08-25 15:15:00,63.88,64.0,63.81,63.94,46775.0,63.1828,63.3015,63.1136,63.2421,46775.0
2020-08-25 15:20:00,63.95,64.0,63.87,64.0,60449.0,63.252,63.3015,63.1729,63.3015,60449.0
2020-08-25 15:25:00,64.01,64.14,63.95,64.09,73714.0,63.3114,63.44,63.252,63.3905,73714.0
2020-08-25 15:30:00,64.09,64.17,63.92,64.05,71518.0,63.3905,63.4696,63.2224,63.3509,71518.0
2020-08-25 15:35:00,64.05,64.12,64.0,64.05,59385.0,63.3509,63.4202,63.3015,63.3509,59385.0
2020-08-25 15:40:00,64.05,64.07,63.92,64.03,74686.0,63.3509,63.3707,63.2224,63.3312,74686.0
2020-08-25 15:45:00,64.05,64.1,64.0,64.05,63393.0,63.3509,63.4004,63.3015,63.3509,63393.0
2020-08-25 15:50:00,64.04,64.12,64.02,64.11,80386.0,63.3411,63.4202,63.3213,63.4103,80386.0
2020-08-25 15:55:00,64.12,64.22,64.05,64.11,189635.0,63.4202,63.5191,63.3509,63.4103,189635.0
2020-08-26 09:30:00,63.72,64.08,63.21,63.47,265474.0,63.0245,63.3806,62.5201,62.7773,265474.0
2020-08-26 09:35:00,63.52,63.56,63.02,63.11,167134.0,62.8267,62.8663,62.3322,62.4212,167134.0
2020-08-26 09:40:00,63.09,63.38,62.81,62.89,226391.0,62.4014,62.6883,62.1245,62.2036,226391.0
2020-08-26 09:45:00,62.89,63.42,62.77,62.99,182273.0,62.2036,62.7278,62.0849,62.3025,182273.0
2020-08-26 09:50:00,62.96,63.48,62.79,63.29,107846.0,62.2728,62.7872,62.1047,62.5992,107846.0
2020-08-26 09:55:00,63.33,63.46,62.98,63.08,110734.0,62.6388,62.7674,62.2926,62.3915,110734.0
2020-08-26 10:00:00,63.04,63.04,62.54,62.75,260570.0,62.352,62.352,61.8574,62.0651,260570.0
2020-08-26 10:05:00,62.76,62.83,62.46,62.57,123604.0,62.075,62.1443,61.7783,61.8871,123604.0
2020-08-26 10:10:00,62.55,62.9,62.48,62.88,90227.0,61.8673,62.2135,61.7981,62.1937,90227.0
2020-08-26 10:15:00,62.86,62.86,62.5,62.64,133873.0,62.1739,62.1739,61.8179,61.9563,133873.0
2020-08-26 10:20:00,62.66,62.66,62.42,62.46,86100.0,61.9761,61.9761,61.7387,61.7783,86100.0
2020-08-26 10:25:00,62.45,62.54,62.2,62.36,143503.0,61.7684,61.8574,61.5211,61.6794,143503.0
2020-08-26 10:30:00,62.36,62.48,62.22,62.38,53778.0,61.6794,61.7981,61.5409,61.6992,53778.0
2020-08-26 10:35:00,62.38,62.61,62.28,62.35,107488.0,61.6992,61.9267,61.6003,61.6695,107488.0
2020-08-26 10:40:00,62.37,62.63,62.35,62.52,50987.0,61.6893,61.9464,61.6695,61.8376,50987.0
2020-08-26 10:45:00,62.56,62.59,62.34,62.46,44150.0,61.8772,61.9069,61.6596,61.7783,44150.0
2020-08-26 10:50:00,62.43,62.49,62.08,62.38,37573.0,61.7486,61.808,61.4024,61.6992,37573.0
2020-08-26 10:55:00,62.38,62.63,61.89,62.43,62777.0,61.6992,61.9464,61.2145,61.7486,62777.0
2020-08-26 11:00:00,62.44,62.66,62.33,62.66,42735.0,61.7585,61.9761,61.6497,61.9761,42735.0
2020-08-26 11:05:00,62.63,62.77,62.42,62.57,46195.0,61.9464,62.0849,61.7387,61.8871,46195.0
2020-08-26 11:10:00,62.57,62.71,62.45,62.49,52666.0,61.8871,62.0256,61.7684,61.808,52666.0
2020-08-26 11:15:00,62.47,62.73,62.43,62.64,41025.0,61.7882,62.0454,61.7486,61.9563,41025.0
2020-08-26 11:20:00,62.65,62.91,62.64,62.8,58256.0,61.9662,62.2234,61.9563,62.1146,58256.0
2020-08-26 11:25:00,62.79,62.86,62.73,62.83,38740.0,62.1047,62.1739,62.0454,62.1443,38740.0
2020-08-26 11:30:00,62.79,62.8,62.47,62.55,54920.0,62.1047,62.1146,61.7882,61.8673,54920.0
2020-08-26 11:35:00,62.55,62.7,62.52,62.66,45876.0,61.8673,62.0157,61.8376,61.9761,45876.0
2020-08-26 11:40:00,62.66,62.75,62.55,62.59,45645.0,61.9761,62.0651,61.8673,61.9069,45645.0
2020-08-26 11:45:00,62.59,62.82,62.5,62.67,40079.0,61.9069,62.1344,61.8179,61.986,40079.0
2020-08-26 11:50:00,62.68,62.79,62.5,62.55,45927.0,61.9959,62.1047,61.8179,61.8673,45927.0
2020-08-26 11:55:00,62.55,62.77,62.51,62.74,43943.0,61.8673,62.0849,61.8278,62.0552,43943.0
2020-08-26 12:00:00,62.74,62.76,62.61,62.66,26348.0,62.0552,62.075,61.9267,61.9761,26348.0
2020-08-26 12:05:00,62.64,62.66,62.5,62.65,16971.0,61.9563,61.9761,61.8179,61.9662,16971.0
2020-08-26 12:10:00,62.64,62.73,62.58,62.58,23481.0,61.9563,62.0454,61.897,61.897,23481.0
2020-08-26 12:15:00,62.57,62.67,62.52,62.62,113116.0,61.8871,61.986,61.8376,61.9366,113116.0
2020-08-26 12:20:00,62.63,62.74,62.52,62.55,47561.0,61.9464,62.0552,61.8376,61.8673,47561.0
2020-08-26 12:25:00,62.52,62.52,62.3,62.35,57552.0,61.8376,61.8376,61.62,61.6695,57552.0
2020-08-26 12:30:00,62.36,62.56,62.35,62.49,73020.0,61.6794,61.8772,61.6695,61.808,73020.0
2020-08-26 12:35:00,62.48,62.68,62.46,62.59,56501.0,61.7981,61.9959,61.7783,61.9069,56501.0
2020-08-26 12:40:00,62.6,63.04,62.58,62.99,151660.0,61.9168,62.352,61.897,62.3025,151660.0
2020-08-26 12:45:00,62.98,63.07,62.86,63.0,52743.0,62.2926,62.3816,62.1739,62.3124,52743.0
2020-08-26 12:50:00,62.98,63.07,62.94,62.99,57394.0,62.2926,62.3816,62.2531,62.3025,57394.0
2020-08-26 12:55:00,63.02,63.21,63.0,63.19,56454.0,62.3322,62.5201,62.3124,62.5003,56454.0
2020-08-26 13:00:00,63.22,63.22,62.93,63.07,27590.0,62.53,62.53,62.2432,62.3816,27590.0
2020-08-26 13:05:00,63.1,63.2,63.09,63.15,19749.0,62.4113,62.5102,62.4014,62.4608,19749.0
2020-08-26 13:10:00,63.16,63.17,63.01,63.05,30364.0,62.4707,62.4806,62.3223,62.3619,30364.0
2020-08-26 13:15:00,63.06,63.14,62.94,62.95,27088.0,62.3718,62.4509,62.2531,62.263,27088.0
2020-08-26 13:20:00,62.95,63.07,62.89,62.98,34101.0,62.263,62.3816,62.2036,62.2926,34101.0
2020-08-26 13:25:00,62.97,63.03,62.9,62.91,41701.0,62.2827,62.3421,62.2135,62.2234,41701.0
2020-08-26 13:30:00,62.96,63.08,62.94,63.01,28810.0,62.2728,62.3915,62.2531,62.3223,28810.0
2020-08-26 13:35:00,63.01,63.12,63.01,63.1,19477.0,62.3223,62.4311,62.3223,62.4113,19477.0
2020-08-26 13:40:00,63.09,63.18,63.04,63.11,35060.0,62.4014,62.4904,62.352,62.4212,35060.0
2020-08-26 13:45:00,63.11,63.24,63.1,63.19,59486.0,62.4212,62.5498,62.4113,62.5003,59486.0
2020-08-26 13:50:00,63.2,63.3,63.16,63.18,22897.0,62.5102,62.6091,62.4707,62.4904,22897.0
2020-08-26 13:55:00,63.19,63.2,63.07,63.1,34284.0,62.5003,62.5102,62.3816,62.4113,34284.0
2020-08-26 14:00:00,63.09,63.18,63.02,63.14,26216.0,62.4014,62.4904,62.3322,62.4509,26216.0
2020-08-26 14:05:00,63.14,63.14,62.92,62.98,29825.0,62.4509,62.4509,62.2333,62.2926,29825.0
2020-08-26 14:10:00,62.99,63.01,62.94,62.96,17316.0,62.3025,62.3223,62.2531,62.2728,17316.0
2020-08-26 14:15:00,62.97,63.1,62.96,63.04,10525.0,62.2827,62.4113,62.2728,62.352,10525.0
2020-08-26 14:20:00,63.06,63.14,63.03,63.06,19221.0,62.3718,62.4509,62.3421,62.3718,19221.0
2020-08-26 14:25:00,63.05,63.11,62.96,63.08,14570.0,62.3619,62.4212,62.2728,62.3915,14570.0
2020-08-26 14:30:00,63.07,63.18,63.07,63.17,22486.0,62.3816,62.4904,62.3816,62.4806,22486.0
2020-08-26 14:35:00,63.19,63.19,62.98,63.02,39279.0,62.5003,62.5003,62.2926,62.3322,39279.0
2020-08-26 14:40:00,63.03,63.04,62.94,62.98,17339.0,62.3421,62.352,62.2531,62.2926,17339.0
2020-08-26 14:45:00,63.0,63.01,62.92,62.94,16836.0,62.3124,62.3223,62.2333,62.2531,16836.0
2020-08-26 14:50:00,62.94,63.05,62.9,63.03,32644.0,62.2531,62.3619,62.2135,62.3421,32644.0
2020-08-26 14:55:00,63.03,63.03,62.85,62.89,27460.0,62.3421,62.3421,62.164,62.2036,27460.0
2020-08-26 15:00:00,62.89,62.94,62.72,62.9,55075.0,62.2036,62.2531,62.0355,62.2135,55075.0
2020-08-26 15:05:00,62.9,63.05,62.87,63.01,25419.0,62.2135,62.3619,62.1838,62.3223,25419.0
2020-08-26 15:10:00,63.01,63.09,62.99,63.07,20185.0,62.3223,62.4014,62.3025,62.3816,20185.0
2020-08-26 15:15:00,63.06,63.17,63.03,63.14,29108.0,62.3718,62.4806,62.3421,62.4509,29108.0
2020-08-26 15:20:00,63.11,63.15,63.08,63.13,20522.0,62.4212,62.4608,62.3915,62.441,20522.0
2020-08-26 15:25:00,63.13,63.2,63.03,63.05,47421.0,62.441,62.5102,62.3421,62.3619,47421.0
2020-08-26 15:30:00,63.04,63.04,62.87,62.87,72366.0,62.352,62.352,62.1838,62.1838,72366.0
2020-08-26 15:35:00,62.89,62.98,62.84,62.89,52616.0,62.2036,62.2926,62.1542,62.2036,52616.0
2020-08-26 15:40:00,62.9,62.93,62.81,62.86,27001.0,62.2135,62.2432,62.1245,62.1739,27001.0
2020-08-26 15:45:00,62.85,62.97,62.84,62.93,40614.0,62.164,62.2827,62.1542,62.2432,40614.0
2020-08-26 15:50:00,62.94,62.96,62.88,62.94,74453.0,62.2531,62.2728,62.1937,62.2531,74453.0
2020-08-26 15:55:00,62.93,62.94,62.78,62.84,122882.0,62.2432,62.2531,62.0948,62.1542,122882.0
2020-08-27 09:30:00,64.04,65.76,63.97,65.7,470996.0,63.3411,65.0423,63.2718,64.9829,470996.0
2020-08-27 09:35:00,65.7,66.69,65.24,66.62,492984.0,64.9829,65.9621,64.528,65.8929,492984.0
2020-08-27 09:40:00,66.57,66.89,66.06,66.49,391977.0,65.8434,66.16,65.339,65.7643,391977.0
2020-08-27 09:45:00,66.52,67.31,66.06,67.21,375957.0,65.794,66.5754,65.339,66.4765,375957.0
2020-08-27 09:50:00,67.21,67.57,66.72,66.73,339531.0,66.4765,66.8325,65.9918,66.0017,339531.0
2020-08-27 09:55:00,66.73,67.29,66.43,67.18,347846.0,66.0017,66.5556,65.705,66.4468,347846.0
2020-08-27 10:00:00,67.19,67.21,66.15,66.28,247304.0,66.4567,66.4765,65.428,65.5566,247304.0
2020-08-27 10:05:00,66.3,67.03,66.1,66.36,267511.0,65.5764,66.2984,65.3786,65.6357,267511.0
2020-08-27 10:10:00,66.37,66.43,65.68,65.68,222809.0,65.6456,65.705,64.9632,64.9632,222809.0
2020-08-27 10:15:00,65.72,66.14,65.68,66.03,176962.0,65.0027,65.4181,64.9632,65.3093,176962.0
2020-08-27 10:20:00,66.04,66.16,65.81,66.07,99455.0,65.3192,65.4379,65.0917,65.3489,99455.0
2020-08-27 10:25:00,66.04,66.15,65.58,65.6,159726.0,65.3192,65.428,64.8642,64.884,159726.0
2020-08-27 10:30:00,65.62,66.49,65.47,66.48,171697.0,64.9038,65.7643,64.7554,65.7544,171697.0
2020-08-27 10:35:00,66.49,66.78,65.88,65.88,175842.0,65.7643,66.0512,65.161,65.161,175842.0
2020-08-27 10:40:00,65.85,66.03,65.7,65.73,83637.0,65.1313,65.3093,64.9829,65.0126,83637.0
2020-08-27 10:45:00,65.73,66.18,65.71,65.87,92398.0,65.0126,65.4577,64.9928,65.1511,92398.0
2020-08-27 10:50:00,65.84,66.45,65.84,66.45,95424.0,65.1214,65.7248,65.1214,65.7248,95424.0
2020-08-27 10:55:00,66.44,66.54,66.21,66.45,114701.0,65.7149,65.8138,65.4874,65.7248,114701.0
2020-08-27 11:00:00,66.45,66.46,66.26,66.4,93168.0,65.7248,65.7346,65.5368,65.6753,93168.0
2020-08-27 11:05:00,66.41,66.6,66.3,66.5,110448.0,65.6852,65.8731,65.5764,65.7742,110448.0
2020-08-27 11:10:00,66.51,66.53,66.28,66.38,80495.0,65.7841,65.8039,65.5566,65.6555,80495.0
2020-08-27 11:15:00,66.38,66.59,66.29,66.56,102637.0,65.6555,65.8632,65.5665,65.8336,102637.0
2020-08-27 11:20:00,66.58,66.63,66.08,66.1,98416.0,65.8533,65.9028,65.3588,65.3786,98416.0
2020-08-27 11:25:00,66.07,66.09,65.69,66.06,138810.0,65.3489,65.3687,64.973,65.339,138810.0
2020-08-27 11:30:00,66.08,66.26,65.95,65.98,102222.0,65.3588,65.5368,65.2302,65.2599,102222.0
2020-08-27 11:35:00,65.98,66.39,65.97,66.33,57430.0,65.2599,65.6654,65.25,65.6061,57430.0
2020-08-27 11:40:00,66.34,66.56,66.31,66.52,80857.0,65.616,65.8336,65.5863,65.794,80857.0
2020-08-27 11:45:00,66.49,66.59,66.41,66.45,59158.0,65.7643,65.8632,65.6852,65.7248,59158.0
2020-08-27 11:50:00,66.46,66.61,66.38,66.47,44887.0,65.7346,65.883,65.6555,65.7445,44887.0
2020-08-27 11:55:00,66.46,66.85,66.41,66.84,113792.0,65.7346,66.1204,65.6852,66.1105,113792.0
2020-08-27 12:00:00,66.86,66.98,66.66,66.73,118894.0,66.1303,66.249,65.9325,66.0017,118894.0
2020-08-27 12:05:00,66.73,66.78,66.6,66.65,50539.0,66.0017,66.0512,65.8731,65.9226,50539.0
2020-08-27 12:10:00,66.64,67.1,66.63,67.05,124430.0,65.9127,66.3677,65.9028,66.3182,124430.0
2020-08-27 12:15:00,67.05,67.08,66.71,66.79,79294.0,66.3182,66.3479,65.9819,66.061,79294.0
2020-08-27 12:20:00,66.78,66.8,66.58,66.8,72372.0,66.0512,66.0709,65.8533,66.0709,72372.0
2020-08-27 12:25:00,66.79,66.82,66.57,66.62,47050.0,66.061,66.0907,65.8434,65.8929,47050.0
2020-08-27 12:30:00,66.63,66.7,66.5,66.54,30889.0,65.9028,65.972,65.7742,65.8138,30889.0
2020-08-27 12:35:00,66.53,66.56,66.3,66.45,70612.0,65.8039,65.8336,65.5764,65.7248,70612.0
2020-08-27 12:40:00,66.45,66.48,66.33,66.45,36876.0,65.7248,65.7544,65.6061,65.7248,36876.0
2020-08-27 12:45:00,66.44,66.49,66.36,66.38,38430.0,65.7149,65.7643,65.6357,65.6555,38430.0
2020-08-27 12:50:00,66.38,66.4,66.16,66.27,64443.0,65.6555,65.6753,65.4379,65.5467,64443.0
2020-08-27 12:55:00,66.28,66.29,66.04,66.12,65721.0,65.5566,65.5665,65.3192,65.3984,65721.0
2020-08-27 13:00:00,66.12,66.23,66.04,66.14,65723.0,65.3984,65.5072,65.3192,65.4181,65723.0
2020-08-27 13:05:00,66.14,66.31,66.02,66.26,55606.0,65.4181,65.5863,65.2994,65.5368,55606.0
2020-08-27 13:10:00,66.26,66.54,66.26,66.49,49642.0,65.5368,65.8138,65.5368,65.7643,49642.0
2020-08-27 13:15:00,66.49,66.49,66.03,66.06,61500.0,65.7643,65.7643,65.3093,65.339,61500.0
2020-08-27 13:20:00,66.08,66.37,66.02,66.23,66588.0,65.3588,65.6456,65.2994,65.5072,66588.0
2020-08-27 13:25:00,66.23,66.38,66.18,66.33,30579.0,65.5072,65.6555,65.4577,65.6061,30579.0
2020-08-27 13:30:00,66.33,66.57,66.32,66.56,65025.0,65.6061,65.8434,65.5962,65.8336,65025.0
2020-08-27 13:35:00,66.57,67.12,66.57,67.09,158452.0,65.8434,66.3874,65.8434,66.3578,158452.0
2020-08-27 13:40:00,67.07,67.08,66.66,66.73,79272.0,66.338,66.3479,65.9325,66.0017,79272.0
2020-08-27 13:45:00,66.71,66.72,66.42,66.45,52865.0,65.9819,65.9918,65.6951,65.7248,52865.0
2020-08-27 13:50:00,66.45,66.54,66.33,66.4,71802.0,65.7248,65.8138,65.6061,65.6753,71802.0
2020-08-27 13:55:00,66.4,66.49,66.27,66.4,50887.0,65.6753,65.7643,65.5467,65.6753,50887.0
2020-08-27 14:00:00,66.39,66.5,66.31,66.32,52049.0,65.6654,65.7742,65.5863,65.5962,52049.0
2020-08-27 14:05:00,66.32,66.38,66.2,66.21,27823.0,65.5962,65.6555,65.4775,65.4874,27823.0
2020-08-27 14:10:00,66.2,66.28,66.17,66.18,40596.0,65.4775,65.5566,65.4478,65.4577,40596.0
2020-08-27 14:15:00,66.17,66.35,66.12,66.23,42898.0,65.4478,65.6258,65.3984,65.5072,42898.0
2020-08-27 14:20:00,66.23,66.28,66.16,66.17,26745.0,65.5072,65.5566,65.4379,65.4478,26745.0
2020-08-27 14:25:00,66.17,66.36,66.15,66.27,55264.0,65.4478,65.6357,65.428,65.5467,55264.0
2020-08-27 14:30:00,66.32,66.57,66.3,66.51,55253.0,65.5962,65.8434,65.5764,65.7841,55253.0
2020-08-27 14:35:00,66.51,66.76,66.5,66.68,116345.0,65.7841,66.0314,65.7742,65.9522,116345.0
2020-08-27 14:40:00,66.67,66.89,66.63,66.82,68614.0,65.9424,66.16,65.9028,66.0907,68614.0
2020-08-27 14:45:00,66.81,66.9,66.66,66.77,69485.0,66.0808,66.1698,65.9325,66.0413,69485.0
2020-08-27 14:50:00,66.78,67.02,66.75,67.0,103314.0,66.0512,66.2885,66.0215,66.2688,103314.0
2020-08-27 14:55:00,67.03,67.07,66.95,67.02,60957.0,66.2984,66.338,66.2193,66.2885,60957.0
2020-08-27 15:00:00,67.02,67.04,66.66,66.74,52603.0,66.2885,66.3083,65.9325,66.0116,52603.0
2020-08-27 15:05:00,66.73,66.84,66.66,66.83,41044.0,66.0017,66.1105,65.9325,66.1006,41044.0
2020-08-27 15:10:00,66.83,66.83,66.61,66.68,62830.0,66.1006,66.1006,65.883,65.9522,62830.0
2020-08-27 15:15:00,66.65,66.73,66.57,66.61,43275.0,65.9226,66.0017,65.8434,65.883,43275.0
2020-08-27 15:20:00,66.58,66.72,66.58,66.71,41956.0,65.8533,65.9918,65.8533,65.9819,41956.0
2020-08-27 15:25:00,66.71,66.82,66.64,66.8,40600.0,65.9819,66.0907,65.9127,66.0709,40600.0
2020-08-27 15:30:00,66.8,66.8,66.53,66.62,46811.0,66.0709,66.0709,65.8039,65.8929,46811.0
2020-08-27 15:35:00,66.62,66.7,66.59,66.66,40283.0,65.8929,65.972,65.8632,65.9325,40283.0
2020-08-27 15:40:00,66.67,66.7,66.55,66.56,71506.0,65.9424,65.972,65.8237,65.8336,71506.0
2020-08-27 15:45:00,66.58,66.76,66.57,66.71,75988.0,65.8533,66.0314,65.8434,65.9819,75988.0
2020-08-27 15:50:00,66.7,66.82,66.68,66.76,84898.0,65.972,66.0907,65.9522,66.0314,84898.0
2020-08-27 15:55:00,66.77,66.83,66.6,66.64,231406.0,66.0413,66.1006,65.8731,65.9127,231406.0
2020-08-28 09:30:00,67.81,68.22,67.31,67.8,473455.0,67.0699,67.4754,66.5754,67.06,473455.0
2020-08-28 09:35:00,67.76,67.91,66.82,66.85,332498.0,67.0205,67.1688,66.0907,66.1204,332498.0
2020-08-28 09:40:00,66.82,67.74,66.64,67.59,509043.0,66.0907,67.0007,65.9127,66.8523,509043.0
2020-08-28 09:45:00,67.58,68.28,67.47,68.2,559965.0,66.8424,67.5348,66.7336,67.4557,559965.0
2020-08-28 09:50:00,68.2,68.86,68.08,68.8,390276.0,67.4557,68.1085,67.337,68.0491,390276.0
2020-08-28 09:55:00,68.82,69.27,68.68,68.7,349637.0,68.0689,68.514,67.9304,67.9502,349637.0
2020-08-28 10:00:00,68.73,69.34,68.63,69.31,338883.0,67.9799,68.5832,67.881,68.5535,338883.0
2020-08-28 10:05:00,69.33,69.39,68.8,69.02,253620.0,68.5733,68.6327,68.0491,68.2667,253620.0
2020-08-28 10:10:00,69.0,69.01,68.45,68.75,284644.0,68.2469,68.2568,67.7029,67.9997,284644.0
2020-08-28 10:15:00,68.72,68.88,68.2,68.69,297155.0,67.97,68.1282,67.4557,67.9403,297155.0
2020-08-28 10:20:00,68.64,69.01,68.59,68.9,190681.0,67.8909,68.2568,67.8414,68.148,190681.0
2020-08-28 10:25:00,68.9,68.9,68.49,68.5,352056.0,68.148,68.148,67.7425,67.7524,352056.0
2020-08-28 10:30:00,68.51,68.73,68.27,68.29,130548.0,67.7623,67.9799,67.5249,67.5447,130548.0
2020-08-28 10:35:00,68.26,68.43,68.12,68.43,85279.0,67.515,67.6831,67.3765,67.6831,85279.0
2020-08-28 10:40:00,68.44,68.65,68.36,68.6,44500.0,67.693,67.9007,67.6139,67.8513,44500.0
2020-08-28 10:45:00,68.6,68.82,68.57,68.8,71294.0,67.8513,68.0689,67.8216,68.0491,71294.0
2020-08-28 10:50:00,68.79,69.17,68.79,69.04,151199.0,68.0392,68.4151,68.0392,68.2865,151199.0
2020-08-28 10:55:00,69.06,69.18,68.86,69.09,150396.0,68.3063,68.425,68.1085,68.3359,150396.0
2020-08-28 11:00:00,69.09,69.52,69.04,69.48,146409.0,68.3359,68.7612,68.2865,68.7217,146409.0
2020-08-28 11:05:00,69.51,69.84,69.48,69.66,203832.0,68.7514,69.0778,68.7217,68.8997,203832.0
2020-08-28 11:10:00,69.68,69.81,69.58,69.81,128515.0,68.9195,69.0481,68.8206,69.0481,128515.0
2020-08-28 11:15:00,69.82,70.36,69.77,70.27,364457.0,69.058,69.5921,69.0085,69.5031,364457.0
2020-08-28 11:20:00,70.27,70.75,70.26,70.43,353874.0,69.5031,69.9778,69.4932,69.6613,353874.0
2020-08-28 11:25:00,70.43,70.49,70.07,70.18,149331.0,69.6613,69.7207,69.3052,69.414,149331.0
2020-08-28 11:30:00,70.18,70.23,70.01,70.22,91758.0,69.414,69.4635,69.2459,69.4536,91758.0
2020-08-28 11:35:00,70.23,70.52,70.22,70.34,93739.0,69.4635,69.7503,69.4536,69.5723,93739.0
2020-08-28 11:40:00,70.34,70.59,70.32,70.53,88419.0,69.5723,69.8196,69.5525,69.7602,88419.0
2020-08-28 11:45:00,70.53,70.57,69.93,70.09,137608.0,69.7602,69.7998,69.1668,69.325,137608.0
2020-08-28 11:50:00,70.07,70.5,70.07,70.32,68634.0,69.3052,69.7306,69.3052,69.5525,68634.0
2020-08-28 11:55:00,70.33,70.48,70.31,70.31,41572.0,69.5624,69.7108,69.5426,69.5426,41572.0
2020-08-28 12:00:00,70.35,70.38,70.1,70.17,81690.0,69.5822,69.6119,69.3349,69.4042,81690.0
2020-08-28 12:05:00,70.18,70.78,70.08,70.68,111789.0,69.414,70.0075,69.3151,69.9086,111789.0
2020-08-28 12:10:00,70.67,70.9,70.58,70.82,153304.0,69.8987,70.1262,69.8097,70.0471,153304.0
2020-08-28 12:15:00,70.84,71.13,70.63,71.11,174233.0,70.0668,70.3537,69.8591,70.3339,174233.0
2020-08-28 12:20:00,71.1,71.25,70.81,70.98,122345.0,70.324,70.4724,70.0372,70.2053,122345.0
2020-08-28 12:25:00,70.97,71.0,70.42,70.47,150405.0,70.1954,70.2251,69.6514,69.7009,150405.0
2020-08-28 12:30:00,70.48,70.56,69.98,70.14,147839.0,69.7108,69.7899,69.2162,69.3745,147839.0
2020-08-28 12:35:00,70.17,70.33,69.92,70.08,96486.0,69.4042,69.5624,69.1569,69.3151,96486.0
2020-08-28 12:40:00,70.09,70.27,69.0,69.82,266261.0,69.325,69.5031,68.2469,69.058,266261.0
2020-08-28 12:45:00,69.83,69.86,68.6,68.81,572491.0,69.0679,69.0975,67.8513,68.059,572491.0
2020-08-28 12:50:00,68.79,69.28,68.79,69.0,290596.0,68.0392,68.5239,68.0392,68.2469,290596.0
2020-08-28 12:55:00,69.0,69.09,68.83,68.97,145046.0,68.2469,68.3359,68.0788,68.2173,145046.0
2020-08-28 13:00:00,68.97,69.16,68.91,69.1,108901.0,68.2173,68.4052,68.1579,68.3458,108901.0
2020-08-28 13:05:00,69.08,69.11,68.84,68.99,72336.0,68.326,68.3557,68.0887,68.237,72336.0
2020-08-28 13:10:00,68.99,69.07,68.92,68.95,43745.0,68.237,68.3162,68.1678,68.1975,43745.0
2020-08-28 13:15:00,68.93,69.05,68.87,68.88,55070.0,68.1777,68.2964,68.1183,68.1282,55070.0
2020-08-28 13:20:00,68.88,69.26,68.83,69.08,82031.0,68.1282,68.5041,68.0788,68.326,82031.0
2020-08-28 13:25:00,69.06,69.24,68.94,69.04,73040.0,68.3063,68.4843,68.1876,68.2865,73040.0
2020-08-28 13:30:00,69.04,69.34,68.98,69.3,60129.0,68.2865,68.5832,68.2271,68.5436,60129.0
2020-08-28 13:35:00,69.32,69.42,69.08,69.2,65328.0,68.5634,68.6623,68.326,68.4447,65328.0
2020-08-28 13:40:00,69.2,69.22,69.04,69.07,55180.0,68.4447,68.4645,68.2865,68.3162,55180.0
2020-08-28 13:45:00,69.07,69.33,69.06,69.26,45771.0,68.3162,68.5733,68.3063,68.5041,45771.0
2020-08-28 13:50:00,69.29,69.59,69.28,69.55,78054.0,68.5338,68.8305,68.5239,68.7909,78054.0
2020-08-28 13:55:00,69.59,69.7,69.4,69.65,63376.0,68.8305,68.9393,68.6426,68.8898,63376.0
2020-08-28 14:00:00,69.64,69.66,69.46,69.49,55791.0,68.8799,68.8997,68.7019,68.7316,55791.0
2020-08-28 14:05:00,69.48,69.69,69.44,69.65,52550.0,68.7217,68.9294,68.6821,68.8898,52550.0
2020-08-28 14:10:00,69.65,69.77,69.53,69.65,51168.0,68.8898,69.0085,68.7711,68.8898,51168.0
2020-08-28 14:15:00,69.64,69.82,69.62,69.81,36891.0,68.8799,69.058,68.8602,69.0481,36891.0
2020-08-28 14:20:00,69.82,70.0,69.76,69.77,76032.0,69.058,69.236,68.9986,69.0085,76032.0
2020-08-28 14:25:00,69.79,69.93,69.75,69.93,37628.0,69.0283,69.1668,68.9887,69.1668,37628.0
2020-08-28 14:30:00,69.92,69.95,69.45,69.75,82398.0,69.1569,69.1866,68.692,68.9887,82398.0
2020-08-28 14:35:00,69.76,69.94,69.65,69.93,38229.0,68.9986,69.1767,68.8898,69.1668,38229.0
2020-08-28 14:40:00,69.91,69.98,69.79,69.98,37128.0,69.147,69.2162,69.0283,69.2162,37128.0
2020-08-28 14:45:00,69.98,69.99,69.81,69.95,57832.0,69.2162,69.2261,69.0481,69.1866,57832.0
2020-08-28 14:50:00,69.95,70.0,69.82,69.91,40245.0,69.1866,69.236,69.058,69.147,40245.0
2020-08-28 14:55:00,69.92,70.0,69.87,69.96,79793.0,69.1569,69.236,69.1074,69.1964,79793.0
2020-08-28 15:00:00,69.97,69.97,69.56,69.76,73663.0,69.2063,69.2063,68.8008,68.9986,73663.0
2020-08-28 15:05:00,69.77,69.94,69.76,69.88,47463.0,69.0085,69.1767,68.9986,69.1173,47463.0
2020-08-28 15:10:00,69.89,70.11,69.87,69.96,175288.0,69.1272,69.3448,69.1074,69.1964,175288.0
2020-08-28 15:15:00,69.95,70.0,69.86,69.88,67071.0,69.1866,69.236,69.0975,69.1173,67071.0
2020-08-28 15:20:00,69.9,69.9,69.76,69.88,52879.0,69.1371,69.1371,68.9986,69.1173,52879.0
2020-08-28 15:25:00,69.87,70.18,69.84,70.16,152877.0,69.1074,69.414,69.0778,69.3943,152877.0
2020-08-28 15:30:00,70.15,70.48,70.14,70.4,210635.0,69.3844,69.7108,69.3745,69.6316,210635.0
2020-08-28 15:35:00,70.39,70.49,70.28,70.39,102611.0,69.6218,69.7207,69.513,69.6218,102611.0
2020-08-28 15:40:00,70.38,70.45,70.33,70.39,96698.0,69.6119,69.6811,69.5624,69.6218,96698.0
2020-08-28 15:45:00,70.4,70.44,70.24,70.27,123594.0,69.6316,69.6712,69.4734,69.5031,123594.0
2020-08-28 15:50:00,70.25,70.39,70.2,70.25,128776.0,69.4833,69.6218,69.4338,69.4833,128776.0
2020-08-28 15:55:00,70.24,70.29,69.98,70.14,280607.0,69.4734,69.5228,69.2162,69.3745,280607.0
2020-08-31 09:30:00,70.13,70.25,68.41,68.83,350148.0,69.3646,69.4833,67.6634,68.0788,350148.0
2020-08-31 09:35:00,68.75,69.43,68.2,69.24,215618.0,67.9997,68.6722,67.4557,68.4843,215618.0
2020-08-31 09:40:00,69.26,69.35,68.76,68.88,130937.0,68.5041,68.5931,68.0095,68.1282,130937.0
2020-08-31 09:45:00,68.9,69.93,68.83,69.54,136721.0,68.148,69.1668,68.0788,68.781,136721.0
2020-08-31 09:50:00,69.57,69.65,69.26,69.56,73840.0,68.8107,68.8898,68.5041,68.8008,73840.0
2020-08-31 09:55:00,69.66,70.24,69.63,70.14,167695.0,68.8997,69.4734,68.87,69.3745,167695.0
2020-08-31 10:00:00,70.18,70.45,69.99,70.44,151169.0,69.414,69.6811,69.2261,69.6712,151169.0
2020-08-31 10:05:00,70.44,70.48,70.13,70.27,108966.0,69.6712,69.7108,69.3646,69.5031,108966.0
2020-08-31 10:10:00,70.28,70.6,70.05,70.57,130112.0,69.513,69.8295,69.2855,69.7998,130112.0
2020-08-31 10:15:00,70.61,70.9,70.54,70.56,114711.0,69.8394,70.1262,69.7701,69.7899,114711.0
2020-08-31 10:20:00,70.55,70.9,70.42,70.87,121695.0,69.78,70.1262,69.6514,70.0965,121695.0
2020-08-31 10:25:00,70.88,70.99,70.28,70.39,153844.0,70.1064,70.2152,69.513,69.6218,153844.0
2020-08-31 10:30:00,70.36,70.8,70.28,70.77,78840.0,69.5921,70.0273,69.513,69.9976,78840.0
2020-08-31 10:35:00,70.78,71.34,70.68,71.29,161421.0,70.0075,70.5614,69.9086,70.5119,161421.0
2020-08-31 10:40:00,71.27,71.38,71.18,71.28,86619.0,70.4921,70.6009,70.4031,70.502,86619.0
2020-08-31 10:45:00,71.29,71.5,71.16,71.48,96494.0,70.5119,70.7196,70.3833,70.6999,96494.0
2020-08-31 10:50:00,71.46,71.55,70.81,70.9,113830.0,70.6801,70.7691,70.0372,70.1262,113830.0
2020-08-31 10:55:00,70.9,71.09,70.6,71.04,97898.0,70.1262,70.3141,69.8295,70.2647,97898.0
2020-08-31 11:00:00,71.06,71.43,70.97,71.42,80093.0,70.2844,70.6504,70.1954,70.6405,80093.0
2020-08-31 11:05:00,71.41,71.45,71.08,71.21,81218.0,70.6306,70.6702,70.3042,70.4328,81218.0
2020-08-31 11:10:00,71.21,71.28,70.8,70.96,81085.0,70.4328,70.502,70.0273,70.1855,81085.0
2020-08-31 11:15:00,70.96,71.14,70.86,71.14,78079.0,70.1855,70.3636,70.0866,70.3636,78079.0
2020-08-31 11:20:00,71.18,71.24,70.72,70.78,90284.0,70.4031,70.4625,69.9482,70.0075,90284.0
2020-08-31 11:25:00,70.79,70.8,70.38,70.54,73101.0,70.0174,70.0273,69.6119,69.7701,73101.0
2020-08-31 11:30:00,70.56,70.71,70.4,70.52,88733.0,69.7899,69.9383,69.6316,69.7503,88733.0
2020-08-31 11:35:00,70.49,70.58,70.19,70.22,138390.0,69.7207,69.8097,69.4239,69.4536,138390.0
2020-08-31 11:40:00,70.23,70.56,70.23,70.4,101935.0,69.4635,69.7899,69.4635,69.6316,101935.0
2020-08-31 11:45:00,70.42,70.43,70.26,70.34,60184.0,69.6514,69.6613,69.4932,69.5723,60184.0
2020-08-31 11:50:00,70.33,70.55,70.21,70.43,113592.0,69.5624,69.78,69.4437,69.6613,113592.0
2020-08-31 11:55:00,70.43,70.49,70.32,70.44,52497.0,69.6613,69.7207,69.5525,69.6712,52497.0
2020-08-31 12:00:00,70.44,70.56,70.12,70.12,51376.0,69.6712,69.7899,69.3547,69.3547,51376.0
2020-08-31 12:05:00,70.11,70.14,69.88,69.91,95615.0,69.3448,69.3745,69.1173,69.147,95615.0
2020-08-31 12:10:00,69.91,69.97,69.79,69.95,64111.0,69.147,69.2063,69.0283,69.1866,64111.0
2020-08-31 12:15:00,69.95,70.08,69.9,69.97,64632.0,69.1866,69.3151,69.1371,69.2063,64632.0
2020-08-31 12:20:00,69.97,70.25,69.95,70.13,48354.0,69.2063,69.4833,69.1866,69.3646,48354.0
2020-08-31 12:25:00,70.1,70.16,69.87,70.12,54382.0,69.3349,69.3943,69.1074,69.3547,54382.0
2020-08-31 12:30:00,70.15,70.36,70.11,70.34,31496.0,69.3844,69.5921,69.3448,69.5723,31496.0
2020-08-31 12:35:00,70.33,70.46,70.16,70.42,41143.0,69.5624,69.691,69.3943,69.6514,41143.0
2020-08-31 12:40:00,70.4,70.43,70.01,70.01,33124.0,69.6316,69.6613,69.2459,69.2459,33124.0
2020-08-31 12:45:00,70.0,70.14,69.86,69.94,75591.0,69.236,69.3745,69.0975,69.1767,75591.0
2020-08-31 12:50:00,69.93,70.06,69.86,69.99,41996.0,69.1668,69.2954,69.0975,69.2261,41996.0
2020-08-31 12:55:00,69.99,70.27,69.92,70.26,38649.0,69.2261,69.5031,69.1569,69.4932,38649.0
2020-08-31 13:00:00,70.26,70.29,70.02,70.03,26027.0,69.4932,69.5228,69.2558,69.2657,26027.0
2020-08-31 13:05:00,70.02,70.05,69.92,69.98,26325.0,69.2558,69.2855,69.1569,69.2162,26325.0
2020-08-31 13:10:00,69.96,70.07,69.85,70.02,50150.0,69.1964,69.3052,69.0876,69.2558,50150.0
2020-08-31 13:15:00,70.03,70.22,70.02,70.09,42174.0,69.2657,69.4536,69.2558,69.325,42174.0
2020-08-31 13:20:00,70.08,70.14,69.97,70.0,23584.0,69.3151,69.3745,69.2063,69.236,23584.0
2020-08-31 13:25:00,70.0,70.07,69.95,70.05,36189.0,69.236,69.3052,69.1866,69.2855,36189.0
2020-08-31 13:30:00,70.04,70.11,69.99,70.03,24996.0,69.2756,69.3448,69.2261,69.2657,24996.0
2020-08-31 13:35:00,70.03,70.21,69.98,70.01,58694.0,69.2657,69.4437,69.2162,69.2459,58694.0
2020-08-31 13:40:00,70.02,70.3,70.02,70.22,35645.0,69.2558,69.5327,69.2558,69.4536,35645.0
2020-08-31 13:45:00,70.22,70.39,70.19,70.25,36540.0,69.4536,69.6218,69.4239,69.4833,36540.0
2020-08-31 13:50:00,70.27,70.36,70.22,70.32,25901.0,69.5031,69.5921,69.4536,69.5525,25901.0
2020-08-31 13:55:00,70.32,70.38,70.26,70.37,26328.0,69.5525,69.6119,69.4932,69.602,26328.0
2020-08-31 14:00:00,70.39,70.43,70.26,70.29,42413.0,69.6218,69.6613,69.4932,69.5228,42413.0
2020-08-31 14:05:00,70.29,70.42,70.25,70.3,60233.0,69.5228,69.6514,69.4833,69.5327,60233.0
2020-08-31 14:10:00,70.31,70.41,70.29,70.31,58685.0,69.5426,69.6415,69.5228,69.5426,58685.0
2020-08-31 14:15:00,70.3,70.34,70.16,70.18,29930.0,69.5327,69.5723,69.3943,69.414,29930.0
2020-08-31 14:20:00,70.16,70.27,70.01,70.02,42848.0,69.3943,69.5031,69.2459,69.2558,42848.0
2020-08-31 14:25:00,70.01,70.06,69.93,70.01,37904.0,69.2459,69.2954,69.1668,69.2459,37904.0
2020-08-31 14:30:00,70.0,70.07,69.92,69.93,36358.0,69.236,69.3052,69.1569,69.1668,36358.0
2020-08-31 14:35:00,69.91,70.07,69.91,69.99,33971.0,69.147,69.3052,69.147,69.2261,33971.0
2020-08-31 14:40:00,69.99,70.2,69.93,70.14,41803.0,69.2261,69.4338,69.1668,69.3745,41803.0
2020-08-31 14:45:00,70.14,70.19,70.02,70.04,26217.0,69.3745,69.4239,69.2558,69.2756,26217.0
2020-08-31 14:50:00,70.06,70.1,70.0,70.03,24899.0,69.2954,69.3349,69.236,69.2657,24899.0
2020-08-31 14:55:00,70.05,70.1,69.98,70.0,32628.0,69.2855,69.3349,69.2162,69.236,32628.0
2020-08-31 15:00:00,69.98,70.01,69.65,69.66,103591.0,69.2162,69.2459,68.8898,68.8997,103591.0
2020-08-31 15:05:00,69.65,69.76,69.57,69.61,84470.0,68.8898,68.9986,68.8107,68.8503,84470.0
2020-08-31 15:10:00,69.59,69.7,69.46,69.63,73674.0,68.8305,68.9393,68.7019,68.87,73674.0
2020-08-31 15:15:00,69.63,69.66,69.33,69.33,63648.0,68.87,68.8997,68.5733,68.5733,63648.0
2020-08-31 15:20:00,69.33,69.39,69.12,69.2,103838.0,68.5733,68.6327,68.3656,68.4447,103838.0
2020-08-31 15:25:00,69.2,69.3,69.17,69.28,91209.0,68.4447,68.5436,68.4151,68.5239,91209.0
2020-08-31 15:30:00,69.28,69.35,69.21,69.28,56133.0,68.5239,68.5931,68.4546,68.5239,56133.0
2020-08-31 15:35:00,69.29,69.61,69.29,69.58,70497.0,68.5338,68.8503,68.5338,68.8206,70497.0
2020-08-31 15:40:00,69.59,69.62,69.33,69.47,63623.0,68.8305,68.8602,68.5733,68.7118,63623.0
2020-08-31 15:45:00,69.46,69.55,69.42,69.54,63494.0,68.7019,68.7909,68.6623,68.781,63494.0
2020-08-31 15:50:00,69.52,69.56,69.24,69.26,82815.0,68.7612,68.8008,68.4843,68.5041,82815.0
2020-08-31 15:55:00,69.27,69.27,68.92,68.94,281827.0,68.514,68.514,68.1678,68.1876,281827.0
2020-09-01 09:30:00,66.99,67.12,65.67,66.79,542086.0,66.2589,66.3874,64.9533,66.061,542086.0
2020-09-01 09:35:00,66.88,67.4,66.2,67.36,329346.0,66.1501,66.6644,65.4775,66.6248,329346.0
2020-09-01 09:40:00,67.37,67.68,67.09,67.46,165483.0,66.6347,66.9413,66.3578,66.7237,165483.0
2020-09-01 09:45:00,67.44,67.87,67.18,67.85,121758.0,66.7039,67.1293,66.4468,67.1095,121758.0
2020-09-01 09:50:00,67.81,68.22,67.62,68.22,116961.0,67.0699,67.4754,66.882,67.4754,116961.0
2020-09-01 09:55:00,68.16,68.57,67.95,68.28,132131.0,67.4161,67.8216,67.2084,67.5348,132131.0
2020-09-01 10:00:00,68.34,68.88,68.32,68.69,201964.0,67.5941,68.1282,67.5743,67.9403,201964.0
2020-09-01 10:05:00,68.79,68.79,67.87,68.2,310635.0,68.0392,68.0392,67.1293,67.4557,310635.0
2020-09-01 10:10:00,68.23,68.34,67.99,68.32,243261.0,67.4853,67.5941,67.2479,67.5743,243261.0
2020-09-01 10:15:00,68.34,68.72,68.28,68.48,81389.0,67.5941,67.97,67.5348,67.7326,81389.0
2020-09-01 10:20:00,68.44,69.08,68.43,68.92,83317.0,67.693,68.326,67.6831,68.1678,83317.0
2020-09-01 10:25:00,68.98,69.05,68.65,68.86,60350.0,68.2271,68.2964,67.9007,68.1085,60350.0
2020-09-01 10:30:00,68.85,68.88,68.52,68.83,46882.0,68.0986,68.1282,67.7722,68.0788,46882.0
2020-09-01 10:35:00,68.84,68.84,68.42,68.57,51015.0,68.0887,68.0887,67.6733,67.8216,51015.0
2020-09-01 10:40:00,68.57,68.85,68.53,68.81,48615.0,67.8216,68.0986,67.7821,68.059,48615.0
2020-09-01 10:45:00,68.84,68.84,68.54,68.8,69161.0,68.0887,68.0887,67.7919,68.0491,69161.0
2020-09-01 10:50:00,68.78,68.9,68.6,68.6,51168.0,68.0293,68.148,67.8513,67.8513,51168.0
2020-09-01 10:55:00,68.62,68.7,68.51,68.53,43585.0,67.8711,67.9502,67.7623,67.7821,43585.0
2020-09-01 11:00:00,68.56,68.56,68.0,68.11,97501.0,67.8117,67.8117,67.2578,67.3666,97501.0
2020-09-01 11:05:00,68.11,68.56,68.11,68.47,37474.0,67.3666,67.8117,67.3666,67.7227,37474.0
2020-09-01 11:10:00,68.47,68.48,68.16,68.2,49233.0,67.7227,67.7326,67.4161,67.4557,49233.0
2020-09-01 11:15:00,68.22,68.63,68.2,68.55,40275.0,67.4754,67.881,67.4557,67.8018,40275.0
2020-09-01 11:20:00,68.56,68.59,68.06,68.15,45504.0,67.8117,67.8414,67.3172,67.4062,45504.0
2020-09-01 11:25:00,68.16,68.22,67.85,67.87,59687.0,67.4161,67.4754,67.1095,67.1293,59687.0
2020-09-01 11:30:00,67.86,68.9,67.81,68.9,97972.0,67.1194,68.148,67.0699,68.148,97972.0
2020-09-01 11:35:00,68.91,69.17,68.78,69.0,177769.0,68.1579,68.4151,68.0293,68.2469,177769.0
2020-09-01 11:40:00,69.04,69.09,68.8,69.0,61003.0,68.2865,68.3359,68.0491,68.2469,61003.0
2020-09-01 11:45:00,68.94,68.97,68.53,68.62,122142.0,68.1876,68.2173,67.7821,67.8711,122142.0
2020-09-01 11:50:00,68.63,68.89,68.52,68.77,44265.0,67.881,68.1381,67.7722,68.0194,44265.0
2020-09-01 11:55:00,68.78,68.82,68.43,68.47,31410.0,68.0293,68.0689,67.6831,67.7227,31410.0
2020-09-01 12:00:00,68.53,68.68,68.39,68.68,43225.0,67.7821,67.9304,67.6436,67.9304,43225.0
2020-09-01 12:05:00,68.68,68.69,68.41,68.43,21963.0,67.9304,67.9403,67.6634,67.6831,21963.0
2020-09-01 12:10:00,68.44,68.44,68.15,68.23,41720.0,67.693,67.693,67.4062,67.4853,41720.0
2020-09-01 12:15:00,68.21,68.29,68.05,68.09,24653.0,67.4655,67.5447,67.3073,67.3469,24653.0
2020-09-01 12:20:00,68.08,68.32,68.01,68.3,35503.0,67.337,67.5743,67.2677,67.5546,35503.0
2020-09-01 12:25:00,68.3,68.36,68.15,68.2,25277.0,67.5546,67.6139,67.4062,67.4557,25277.0
2020-09-01 12:30:00,68.2,68.42,68.18,68.35,40441.0,67.4557,67.6733,67.4359,67.604,40441.0
2020-09-01 12:35:00,68.36,68.42,68.27,68.35,9301.0,67.6139,67.6733,67.5249,67.604,9301.0
2020-09-01 12:40:00,68.35,68.41,68.26,68.31,20550.0,67.604,67.6634,67.515,67.5645,20550.0
2020-09-01 12:45:00,68.29,68.44,68.18,68.44,18636.0,67.5447,67.693,67.4359,67.693,18636.0
2020-09-01 12:50:00,68.45,68.61,68.44,68.52,33780.0,67.7029,67.8612,67.693,67.7722,33780.0
2020-09-01 12:55:00,68.54,68.64,68.4,68.46,28775.0,67.7919,67.8909,67.6535,67.7128,28775.0
2020-09-01 13:00:00,68.42,68.46,68.2,68.24,26842.0,67.6733,67.7128,67.4557,67.4952,26842.0
2020-09-01 13:05:00,68.2,68.48,68.17,68.48,22194.0,67.4557,67.7326,67.426,67.7326,22194.0
2020-09-01 13:10:00,68.46,68.52,68.39,68.42,9391.0,67.7128,67.7722,67.6436,67.6733,9391.0
2020-09-01 13:15:00,68.44,68.46,68.11,68.26,45009.0,67.693,67.7128,67.3666,67.515,45009.0
2020-09-01 13:20:00,68.24,68.29,68.12,68.21,34882.0,67.4952,67.5447,67.3765,67.4655,34882.0
2020-09-01 13:25:00,68.21,68.3,68.16,68.29,12360.0,67.4655,67.5546,67.4161,67.5447,12360.0
2020-09-01 13:30:00,68.3,68.39,68.26,68.39,15299.0,67.5546,67.6436,67.515,67.6436,15299.0
2020-09-01 13:35:00,68.4,68.44,68.33,68.38,11733.0,67.6535,67.693,67.5842,67.6337,11733.0
2020-09-01 13:40:00,68.36,68.41,68.29,68.32,20623.0,67.6139,67.6634,67.5447,67.5743,20623.0
2020-09-01 13:45:00,68.28,68.31,68.17,68.23,31412.0,67.5348,67.5645,67.426,67.4853,31412.0
2020-09-01 13:50:00,68.19,68.24,68.12,68.17,13504.0,67.4458,67.4952,67.3765,67.426,13504.0
2020-09-01 13:55:00,68.15,68.3,68.14,68.24,10756.0,67.4062,67.5546,67.3963,67.4952,10756.0
2020-09-01 14:00:00,68.24,68.26,68.05,68.16,25392.0,67.4952,67.515,67.3073,67.4161,25392.0
2020-09-01 14:05:00,68.15,68.19,67.95,68.04,20822.0,67.4062,67.4458,67.2084,67.2974,20822.0
2020-09-01 14:10:00,68.03,68.05,67.89,67.96,35881.0,67.2875,67.3073,67.149,67.2183,35881.0
2020-09-01 14:15:00,67.95,68.08,67.92,68.03,13300.0,67.2084,67.337,67.1787,67.2875,13300.0
2020-09-01 14:20:00,68.03,68.14,67.96,68.13,11597.0,67.2875,67.3963,67.2183,67.3864,11597.0
2020-09-01 14:25:00,68.13,68.14,68.05,68.09,31003.0,67.3864,67.3963,67.3073,67.3469,31003.0
2020-09-01 14:30:00,68.06,68.15,67.98,68.08,24508.0,67.3172,67.4062,67.2381,67.337,24508.0
2020-09-01 14:35:00,68.07,68.14,68.0,68.04,15957.0,67.3271,67.3963,67.2578,67.2974,15957.0
2020-09-01 14:40:00,68.03,68.11,67.99,68.11,14496.0,67.2875,67.3666,67.2479,67.3666,14496.0
2020-09-01 14:45:00,68.08,68.09,67.87,67.89,20440.0,67.337,67.3469,67.1293,67.149,20440.0
2020-09-01 14:50:00,67.9,67.93,67.82,67.85,28195.0,67.1589,67.1886,67.0798,67.1095,28195.0
2020-09-01 14:55:00,67.84,67.9,67.76,67.88,37645.0,67.0996,67.1589,67.0205,67.1391,37645.0
2020-09-01 15:00:00,67.86,67.98,67.85,67.91,29037.0,67.1194,67.2381,67.1095,67.1688,29037.0
2020-09-01 15:05:00,67.93,68.17,67.88,68.1,24037.0,67.1886,67.426,67.1391,67.3567,24037.0
2020-09-01 15:10:00,68.12,68.31,68.12,68.15,41681.0,67.3765,67.5645,67.3765,67.4062,41681.0
2020-09-01 15:15:00,68.13,68.36,68.12,68.35,20025.0,67.3864,67.6139,67.3765,67.604,20025.0
2020-09-01 15:20:00,68.33,68.41,68.28,68.41,18764.0,67.5842,67.6634,67.5348,67.6634,18764.0
2020-09-01 15:25:00,68.41,68.44,68.31,68.44,21520.0,67.6634,67.693,67.5645,67.693,21520.0
2020-09-01 15:30:00,68.44,68.44,68.25,68.35,26222.0,67.693,67.693,67.5051,67.604,26222.0
2020-09-01 15:35:00,68.36,68.49,68.32,68.48,38165.0,67.6139,67.7425,67.5743,67.7326,38165.0
2020-09-01 15:40:00,68.46,68.68,68.46,68.65,54712.0,67.7128,67.9304,67.7128,67.9007,54712.0
2020-09-01 15:45:00,68.63,68.75,68.62,68.73,38799.0,67.881,67.9997,67.8711,67.9799,38799.0
2020-09-01 15:50:00,68.69,68.73,68.54,68.64,60775.0,67.9403,67.9799,67.7919,67.8909,60775.0
2020-09-01 15:55:00,68.65,68.73,68.52,68.52,176026.0,67.9007,67.9799,67.7722,67.7722,176026.0
2020-09-02 09:30:00,69.24,69.24,68.28,68.33,216608.0,68.4843,68.4843,67.5348,67.5842,216608.0
2020-09-02 09:35:00,68.34,68.44,67.25,67.35,268223.0,67.5941,67.693,66.516,66.6149,268223.0
2020-09-02 09:40:00,67.33,67.6,66.86,67.4,356143.0,66.5951,66.8622,66.1303,66.6644,356143.0
2020-09-02 09:45:00,67.38,68.04,67.29,67.51,437471.0,66.6446,67.2974,66.5556,66.7732,437471.0
2020-09-02 09:50:00,67.51,67.53,66.73,67.17,173677.0,66.7732,66.793,66.0017,66.4369,173677.0
2020-09-02 09:55:00,67.16,67.46,66.97,67.4,76857.0,66.427,66.7237,66.2391,66.6644,76857.0
2020-09-02 10:00:00,67.45,67.86,67.44,67.71,85743.0,66.7138,67.1194,66.7039,66.971,85743.0
2020-09-02 10:05:00,67.7,67.98,67.54,67.97,79473.0,66.9611,67.2381,66.8029,67.2282,79473.0
2020-09-02 10:10:00,67.96,68.13,67.84,68.01,128359.0,67.2183,67.3864,67.0996,67.2677,128359.0
2020-09-02 10:15:00,68.04,68.04,67.8,67.91,119316.0,67.2974,67.2974,67.06,67.1688,119316.0
2020-09-02 10:20:00,67.88,68.01,67.72,67.78,80211.0,67.1391,67.2677,66.9809,67.0402,80211.0
2020-09-02 10:25:00,67.77,68.09,67.72,68.09,38646.0,67.0303,67.3469,66.9809,67.3469,38646.0
2020-09-02 10:30:00,68.1,68.38,67.99,68.11,93726.0,67.3567,67.6337,67.2479,67.3666,93726.0
2020-09-02 10:35:00,68.13,68.17,67.84,67.98,46769.0,67.3864,67.426,67.0996,67.2381,46769.0
2020-09-02 10:40:00,68.0,68.03,67.42,67.49,71014.0,67.2578,67.2875,66.6842,66.7534,71014.0
2020-09-02 10:45:00,67.48,67.55,67.33,67.45,41543.0,66.7435,66.8127,66.5951,66.7138,41543.0
2020-09-02 10:50:00,67.49,67.65,67.39,67.61,50791.0,66.7534,66.9117,66.6545,66.8721,50791.0
2020-09-02 10:55:00,67.62,67.69,67.38,67.52,38353.0,66.882,66.9512,66.6446,66.7831,38353.0
2020-09-02 11:00:00,67.55,67.99,67.51,67.88,57102.0,66.8127,67.2479,66.7732,67.1391,57102.0
2020-09-02 11:05:00,67.91,68.06,67.79,67.89,51901.0,67.1688,67.3172,67.0501,67.149,51901.0
2020-09-02 11:10:00,67.85,68.01,67.81,68.0,31226.0,67.1095,67.2677,67.0699,67.2578,31226.0
2020-09-02 11:15:00,67.99,68.01,67.74,67.88,17960.0,67.2479,67.2677,67.0007,67.1391,17960.0
2020-09-02 11:20:00,67.89,67.94,67.52,67.59,29448.0,67.149,67.1985,66.7831,66.8523,29448.0
2020-09-02 11:25:00,67.59,67.62,67.47,67.54,16910.0,66.8523,66.882,66.7336,66.8029,16910.0
2020-09-02 11:30:00,67.54,67.63,67.21,67.27,47928.0,66.8029,66.8919,66.4765,66.5358,47928.0
2020-09-02 11:35:00,67.25,67.35,66.95,66.99,89185.0,66.516,66.6149,66.2193,66.2589,89185.0
2020-09-02 11:40:00,67.03,67.09,66.9,67.05,38204.0,66.2984,66.3578,66.1698,66.3182,38204.0
2020-09-02 11:45:00,67.05,67.06,66.92,67.02,48037.0,66.3182,66.3281,66.1896,66.2885,48037.0
2020-09-02 11:50:00,67.04,67.5,67.0,67.46,63990.0,66.3083,66.7633,66.2688,66.7237,63990.0
2020-09-02 11:55:00,67.46,67.6,67.43,67.48,41551.0,66.7237,66.8622,66.6941,66.7435,41551.0
2020-09-02 12:00:00,67.51,67.65,67.37,67.52,39583.0,66.7732,66.9117,66.6347,66.7831,39583.0
2020-09-02 12:05:00,67.52,67.62,67.46,67.61,21785.0,66.7831,66.882,66.7237,66.8721,21785.0
2020-09-02 12:10:00,67.62,67.79,67.62,67.73,38338.0,66.882,67.0501,66.882,66.9908,38338.0
2020-09-02 12:15:00,67.73,67.98,67.69,67.9,40334.0,66.9908,67.2381,66.9512,67.1589,40334.0
2020-09-02 12:20:00,67.89,67.9,67.71,67.75,24316.0,67.149,67.1589,66.971,67.0106,24316.0
2020-09-02 12:25:00,67.75,67.87,67.65,67.8,27200.0,67.0106,67.1293,66.9117,67.06,27200.0
2020-09-02 12:30:00,67.8,67.88,67.64,67.67,28350.0,67.06,67.1391,66.9018,66.9314,28350.0
2020-09-02 12:35:00,67.65,67.8,67.64,67.78,22588.0,66.9117,67.06,66.9018,67.0402,22588.0
2020-09-02 12:40:00,67.76,67.83,67.71,67.76,34211.0,67.0205,67.0897,66.971,67.0205,34211.0
2020-09-02 12:45:00,67.76,67.77,67.5,67.53,29636.0,67.0205,67.0303,66.7633,66.793,29636.0
2020-09-02 12:50:00,67.53,67.58,67.49,67.49,22543.0,66.793,66.8424,66.7534,66.7534,22543.0
2020-09-02 12:55:00,67.49,67.6,67.4,67.42,37217.0,66.7534,66.8622,66.6644,66.6842,37217.0
2020-09-02 13:00:00,67.39,67.53,67.28,67.32,23287.0,66.6545,66.793,66.5457,66.5853,23287.0
2020-09-02 13:05:00,67.34,67.48,67.31,67.45,33066.0,66.605,66.7435,66.5754,66.7138,33066.0
2020-09-02 13:10:00,67.47,67.48,67.35,67.4,25418.0,66.7336,66.7435,66.6149,66.6644,25418.0
2020-09-02 13:15:00,67.4,67.47,67.31,67.44,76920.0,66.6644,66.7336,66.5754,66.7039,76920.0
2020-09-02 13:20:00,67.43,67.52,67.4,67.52,31317.0,66.6941,66.7831,66.6644,66.7831,31317.0
2020-09-02 13:25:00,67.51,67.68,67.42,67.66,57985.0,66.7732,66.9413,66.6842,66.9215,57985.0
2020-09-02 13:30:00,67.65,67.76,67.54,67.65,25267.0,66.9117,67.0205,66.8029,66.9117,25267.0
2020-09-02 13:35:00,67.64,67.8,67.64,67.75,20992.0,66.9018,67.06,66.9018,67.0106,20992.0
2020-09-02 13:40:00,67.78,67.99,67.72,67.83,31113.0,67.0402,67.2479,66.9809,67.0897,31113.0
2020-09-02 13:45:00,67.87,67.88,67.68,67.69,22004.0,67.1293,67.1391,66.9413,66.9512,22004.0
2020-09-02 13:50:00,67.71,67.71,67.55,67.56,18823.0,66.971,66.971,66.8127,66.8226,18823.0
2020-09-02 13:55:00,67.59,67.6,67.49,67.5,32613.0,66.8523,66.8622,66.7534,66.7633,32613.0
2020-09-02 14:00:00,67.49,67.49,67.25,67.3,33941.0,66.7534,66.7534,66.516,66.5655,33941.0
2020-09-02 14:05:00,67.3,67.43,67.29,67.36,33633.0,66.5655,66.6941,66.5556,66.6248,33633.0
2020-09-02 14:10:00,67.35,67.46,67.27,67.45,30005.0,66.6149,66.7237,66.5358,66.7138,30005.0
2020-09-02 14:15:00,67.45,67.56,67.39,67.54,45537.0,66.7138,66.8226,66.6545,66.8029,45537.0
2020-09-02 14:20:00,67.56,67.58,67.49,67.53,24795.0,66.8226,66.8424,66.7534,66.793,24795.0
2020-09-02 14:25:00,67.54,67.54,67.44,67.44,20390.0,66.8029,66.8029,66.7039,66.7039,20390.0
2020-09-02 14:30:00,67.44,67.61,67.32,67.57,44969.0,66.7039,66.8721,66.5853,66.8325,44969.0
2020-09-02 14:35:00,67.58,67.8,67.58,67.73,46317.0,66.8424,67.06,66.8424,66.9908,46317.0
2020-09-02 14:40:00,67.72,67.81,67.65,67.77,38710.0,66.9809,67.0699,66.9117,67.0303,38710.0
2020-09-02 14:45:00,67.76,68.06,67.74,67.96,59833.0,67.0205,67.3172,67.0007,67.2183,59833.0
2020-09-02 14:50:00,67.98,68.05,67.94,68.0,27058.0,67.2381,67.3073,67.1985,67.2578,27058.0
2020-09-02 14:55:00,67.99,68.12,67.95,68.08,64507.0,67.2479,67.3765,67.2084,67.337,64507.0
2020-09-02 15:00:00,68.08,68.1,67.99,68.03,43354.0,67.337,67.3567,67.2479,67.2875,43354.0
2020-09-02 15:05:00,68.03,68.03,67.84,67.94,45315.0,67.2875,67.2875,67.0996,67.1985,45315.0
2020-09-02 15:10:00,67.95,68.11,67.93,68.09,65991.0,67.2084,67.3666,67.1886,67.3469,65991.0
2020-09-02 15:15:00,68.09,68.13,68.03,68.12,83807.0,67.3469,67.3864,67.2875,67.3765,83807.0
2020-09-02 15:20:00,68.12,68.35,68.06,68.23,68252.0,67.3765,67.604,67.3172,67.4853,68252.0
2020-09-02 15:25:00,68.23,68.23,68.0,68.01,50832.0,67.4853,67.4853,67.2578,67.2677,50832.0
2020-09-02 15:30:00,68.0,68.3,68.0,68.28,83297.0,67.2578,67.5546,67.2578,67.5348,83297.0
2020-09-02 15:35:00,68.27,68.3,68.07,68.3,64634.0,67.5249,67.5546,67.3271,67.5546,64634.0
2020-09-02 15:40:00,68.29,68.55,68.26,68.55,90829.0,67.5447,67.8018,67.515,67.8018,90829.0
2020-09-02 15:45:00,68.53,68.64,68.51,68.57,66376.0,67.7821,67.8909,67.7623,67.8216,66376.0
2020-09-02 15:50:00,68.56,68.65,68.47,68.62,103703.0,67.8117,67.9007,67.7227,67.8711,103703.0
2020-09-02 15:55:00,68.64,68.64,68.27,68.37,227342.0,67.8909,67.8909,67.5249,67.6238,227342.0
2020-09-03 09:30:00,71.1,72.6,70.68,71.87,818486.0,70.324,71.8076,69.9086,71.0856,818486.0
2020-09-03 09:35:00,72.0,73.67,71.99,73.55,605287.0,71.2142,72.866,71.2043,72.7473,605287.0
2020-09-03 09:40:00,73.52,73.85,72.8,72.86,453627.0,72.7176,73.044,72.0054,72.0648,453627.0
2020-09-03 09:45:00,72.84,74.44,72.84,74.09,582051.0,72.045,73.6275,72.045,73.2814,582051.0
2020-09-03 09:50:00,74.09,74.09,73.06,73.59,504597.0,73.2814,73.2814,72.2626,72.7868,504597.0
2020-09-03 09:55:00,73.52,74.28,73.45,74.26,276789.0,72.7176,73.4693,72.6484,73.4495,276789.0
2020-09-03 10:00:00,74.24,74.26,72.38,72.69,566149.0,73.4297,73.4495,71.59,71.8966,566149.0
2020-09-03 10:05:00,72.7,73.18,72.11,72.61,346735.0,71.9065,72.3813,71.323,71.8175,346735.0
2020-09-03 10:10:00,72.62,72.83,72.2,72.23,199772.0,71.8274,72.0351,71.412,71.4417,199772.0
2020-09-03 10:15:00,72.27,72.73,72.16,72.73,152147.0,71.4812,71.9362,71.3724,71.9362,152147.0
2020-09-03 10:20:00,72.72,72.81,71.46,71.49,194551.0,71.9263,72.0153,70.6801,70.7097,194551.0
2020-09-03 10:25:00,71.55,72.07,71.54,71.91,175139.0,70.7691,71.2834,70.7592,71.1252,175139.0
2020-09-03 10:30:00,71.92,72.36,71.55,72.08,125589.0,71.1351,71.5703,70.7691,71.2933,125589.0
2020-09-03 10:35:00,72.1,72.11,71.19,71.69,313403.0,71.3131,71.323,70.413,70.9076,313403.0
2020-09-03 10:40:00,71.7,71.99,71.32,71.5,126634.0,70.9175,71.2043,70.5416,70.7196,126634.0
2020-09-03 10:45:00,71.53,71.56,70.9,70.91,162143.0,70.7493,70.779,70.1262,70.1361,162143.0
2020-09-03 10:50:00,70.98,71.47,70.88,71.39,113099.0,70.2053,70.69,70.1064,70.6108,113099.0
2020-09-03 10:55:00,71.29,71.87,71.18,71.57,122919.0,70.5119,71.0856,70.4031,70.7889,122919.0
2020-09-03 11:00:00,71.56,71.62,71.13,71.4,69979.0,70.779,70.8383,70.3537,70.6207,69979.0
2020-09-03 11:05:00,71.47,71.7,70.94,71.06,95646.0,70.69,70.9175,70.1657,70.2844,95646.0
2020-09-03 11:10:00,71.11,71.28,70.63,70.81,103710.0,70.3339,70.502,69.8591,70.0372,103710.0
2020-09-03 11:15:00,70.79,70.79,69.2,69.2,171207.0,70.0174,70.0174,68.4447,68.4447,171207.0
2020-09-03 11:20:00,69.19,69.61,68.93,69.36,183842.0,68.4348,68.8503,68.1777,68.603,183842.0
2020-09-03 11:25:00,69.39,70.04,69.11,69.8,140258.0,68.6327,69.2756,68.3557,69.0382,140258.0
2020-09-03 11:30:00,69.84,70.6,69.67,70.37,124031.0,69.0778,69.8295,68.9096,69.602,124031.0
2020-09-03 11:35:00,70.4,70.64,69.81,70.49,117914.0,69.6316,69.869,69.0481,69.7207,117914.0
2020-09-03 11:40:00,70.54,71.14,70.52,70.74,181540.0,69.7701,70.3636,69.7503,69.9679,181540.0
2020-09-03 11:45:00,70.78,71.14,70.59,70.92,100119.0,70.0075,70.3636,69.8196,70.146,100119.0
2020-09-03 11:50:00,70.87,71.49,70.77,71.47,98743.0,70.0965,70.7097,69.9976,70.69,98743.0
2020-09-03 11:55:00,71.48,71.48,70.94,71.13,83950.0,70.6999,70.6999,70.1657,70.3537,83950.0
2020-09-03 12:00:00,71.15,71.26,70.91,71.12,63219.0,70.3735,70.4823,70.1361,70.3438,63219.0
2020-09-03 12:05:00,71.2,71.85,71.12,71.8,102751.0,70.4229,71.0658,70.3438,71.0164,102751.0
2020-09-03 12:10:00,71.8,72.25,71.79,72.07,167996.0,71.0164,71.4615,71.0065,71.2834,167996.0
2020-09-03 12:15:00,72.03,72.35,71.8,72.3,96545.0,71.2439,71.5604,71.0164,71.5109,96545.0
2020-09-03 12:20:00,72.31,72.49,72.07,72.35,97030.0,71.5208,71.6988,71.2834,71.5604,97030.0
2020-09-03 12:25:00,72.31,72.47,72.08,72.34,81591.0,71.5208,71.6791,71.2933,71.5505,81591.0
2020-09-03 12:30:00,72.31,72.47,72.07,72.14,89796.0,71.5208,71.6791,71.2834,71.3527,89796.0
2020-09-03 12:35:00,72.1,72.52,72.03,72.38,128615.0,71.3131,71.7285,71.2439,71.59,128615.0
2020-09-03 12:40:00,72.39,72.39,71.76,71.85,153651.0,71.5999,71.5999,70.9768,71.0658,153651.0
2020-09-03 12:45:00,71.8,72.02,71.53,71.59,83167.0,71.0164,71.234,70.7493,70.8087,83167.0
2020-09-03 12:50:00,71.63,71.69,71.18,71.6,109729.0,70.8482,70.9076,70.4031,70.8185,109729.0
2020-09-03 12:55:00,71.6,71.98,71.51,71.65,89094.0,70.8185,71.1944,70.7295,70.868,89094.0
2020-09-03 13:00:00,71.63,71.74,71.1,71.11,60743.0,70.8482,70.957,70.324,70.3339,60743.0
2020-09-03 13:05:00,71.1,71.87,71.1,71.7,73249.0,70.324,71.0856,70.324,70.9175,73249.0
2020-09-03 13:10:00,71.71,71.8,71.42,71.42,52822.0,70.9273,71.0164,70.6405,70.6405,52822.0
2020-09-03 13:15:00,71.44,71.47,70.8,70.97,124551.0,70.6603,70.69,70.0273,70.1954,124551.0
2020-09-03 13:20:00,71.0,71.48,70.9,71.4,77329.0,70.2251,70.6999,70.1262,70.6207,77329.0
2020-09-03 13:25:00,71.39,71.62,71.14,71.58,48315.0,70.6108,70.8383,70.3636,70.7988,48315.0
2020-09-03 13:30:00,71.56,71.57,71.0,71.23,44678.0,70.779,70.7889,70.2251,70.4526,44678.0
2020-09-03 13:35:00,71.25,71.33,71.0,71.14,35199.0,70.4724,70.5515,70.2251,70.3636,35199.0
2020-09-03 13:40:00,71.19,71.35,71.07,71.26,38923.0,70.413,70.5713,70.2943,70.4823,38923.0
2020-09-03 13:45:00,71.28,71.35,71.0,71.03,61963.0,70.502,70.5713,70.2251,70.2548,61963.0
2020-09-03 13:50:00,71.05,71.38,71.05,71.18,40413.0,70.2745,70.6009,70.2745,70.4031,40413.0
2020-09-03 13:55:00,71.19,71.27,71.03,71.05,33159.0,70.413,70.4921,70.2548,70.2745,33159.0
2020-09-03 14:00:00,71.03,71.17,70.87,70.93,59461.0,70.2548,70.3932,70.0965,70.1559,59461.0
2020-09-03 14:05:00,70.92,71.0,70.7,70.81,58787.0,70.146,70.2251,69.9284,70.0372,58787.0
2020-09-03 14:10:00,70.83,71.0,70.45,70.6,60307.0,70.0569,70.2251,69.6811,69.8295,60307.0
2020-09-03 14:15:00,70.63,70.64,70.35,70.37,55646.0,69.8591,69.869,69.5822,69.602,55646.0
2020-09-03 14:20:00,70.37,70.48,70.33,70.43,52218.0,69.602,69.7108,69.5624,69.6613,52218.0
2020-09-03 14:25:00,70.43,70.64,70.22,70.56,92653.0,69.6613,69.869,69.4536,69.7899,92653.0
2020-09-03 14:30:00,70.53,70.82,70.5,70.74,79189.0,69.7602,70.0471,69.7306,69.9679,79189.0
2020-09-03 14:35:00,70.72,70.89,70.65,70.65,48549.0,69.9482,70.1163,69.8789,69.8789,48549.0
2020-09-03 14:40:00,70.65,70.76,70.45,70.54,60344.0,69.8789,69.9877,69.6811,69.7701,60344.0
2020-09-03 14:45:00,70.56,70.63,70.32,70.4,42830.0,69.7899,69.8591,69.5525,69.6316,42830.0
2020-09-03 14:50:00,70.41,70.55,70.3,70.42,37748.0,69.6415,69.78,69.5327,69.6514,37748.0
2020-09-03 14:55:00,70.42,70.45,70.14,70.15,37889.0,69.6514,69.6811,69.3745,69.3844,37889.0
2020-09-03 15:00:00,70.14,70.3,69.91,69.98,69169.0,69.3745,69.5327,69.147,69.2162,69169.0
2020-09-03 15:05:00,69.96,70.25,69.91,70.08,39802.0,69.1964,69.4833,69.147,69.3151,39802.0
2020-09-03 15:10:00,70.1,70.24,69.9,70.21,43865.0,69.3349,69.4734,69.1371,69.4437,43865.0
2020-09-03 15:15:00,70.2,70.27,70.01,70.03,38415.0,69.4338,69.5031,69.2459,69.2657,38415.0
2020-09-03 15:20:00,70.01,70.05,69.55,69.62,60640.0,69.2459,69.2855,68.7909,68.8602,60640.0
2020-09-03 15:25:00,69.6,69.83,69.51,69.66,59960.0,68.8404,69.0679,68.7514,68.8997,59960.0
2020-09-03 15:30:00,69.63,69.65,69.38,69.41,105478.0,68.87,68.8898,68.6228,68.6524,105478.0
2020-09-03 15:35:00,69.39,70.09,69.39,69.91,87923.0,68.6327,69.325,68.6327,69.147,87923.0
2020-09-03 15:40:00,69.96,70.19,69.8,70.1,79607.0,69.1964,69.4239,69.0382,69.3349,79607.0
2020-09-03 15:45:00,70.11,70.16,69.78,69.8,77272.0,69.3448,69.3943,69.0184,69.0382,77272.0
2020-09-03 15:50:00,69.79,70.21,69.67,70.09,95009.0,69.0283,69.4437,68.9096,69.325,95009.0
2020-09-03 15:55:00,70.1,70.34,70.09,70.2,144220.0,69.3349,69.5723,69.325,69.4338,144220.0
2020-09-04 09:30:00,72.47,72.58,71.1,72.43,331648.0,71.6791,71.7879,70.324,71.6395,331648.0
2020-09-04 09:35:00,72.29,73.12,71.59,71.75,254510.0,71.501,72.322,70.8087,70.9669,254510.0
2020-09-04 09:40:00,71.75,72.11,71.35,71.65,128021.0,70.9669,71.323,70.5713,70.868,128021.0
2020-09-04 09:45:00,71.59,72.55,71.59,72.22,193885.0,70.8087,71.7582,70.8087,71.4318,193885.0
2020-09-04 09:50:00,72.26,72.62,71.1,71.19,123121.0,71.4713,71.8274,70.324,70.413,123121.0
2020-09-04 09:55:00,71.17,71.4,70.3,70.49,141862.0,70.3932,70.6207,69.5327,69.7207,141862.0
2020-09-04 10:00:00,70.49,71.63,70.47,71.49,141104.0,69.7207,70.8482,69.7009,70.7097,141104.0
2020-09-04 10:05:00,71.52,71.74,71.26,71.31,91819.0,70.7394,70.957,70.4823,70.5317,91819.0
2020-09-04 10:10:00,71.25,71.41,70.28,70.37,181612.0,70.4724,70.6306,69.513,69.602,181612.0
2020-09-04 10:15:00,70.47,70.58,69.72,70.0,163750.0,69.7009,69.8097,68.9591,69.236,163750.0
2020-09-04 10:20:00,70.05,70.56,69.63,70.25,126426.0,69.2855,69.7899,68.87,69.4833,126426.0
2020-09-04 10:25:00,70.27,70.45,69.92,69.93,75368.0,69.5031,69.6811,69.1569,69.1668,75368.0
2020-09-04 10:30:00,69.98,70.38,69.92,69.92,85025.0,69.2162,69.6119,69.1569,69.1569,85025.0
2020-09-04 10:35:00,69.95,70.03,69.1,69.61,128676.0,69.1866,69.2657,68.3458,68.8503,128676.0
2020-09-04 10:40:00,69.51,69.61,68.58,68.72,134213.0,68.7514,68.8503,67.8315,67.97,134213.0
2020-09-04 10:45:00,68.78,69.88,68.69,69.7,106820.0,68.0293,69.1173,67.9403,68.9393,106820.0
2020-09-04 10:50:00,69.75,69.79,69.35,69.74,90941.0,68.9887,69.0283,68.5931,68.9788,90941.0
2020-09-04 10:55:00,69.75,70.28,69.72,69.95,104859.0,68.9887,69.513,68.9591,69.1866,104859.0
2020-09-04 11:00:00,69.9,69.95,69.44,69.7,78121.0,69.1371,69.1866,68.6821,68.9393,78121.0
2020-09-04 11:05:00,69.7,69.75,69.19,69.19,65066.0,68.9393,68.9887,68.4348,68.4348,65066.0
2020-09-04 11:10:00,69.2,69.74,69.01,69.7,69236.0,68.4447,68.9788,68.2568,68.9393,69236.0
2020-09-04 11:15:00,69.64,70.25,69.63,70.25,97085.0,68.8799,69.4833,68.87,69.4833,97085.0
2020-09-04 11:20:00,70.22,70.22,69.58,69.79,102985.0,69.4536,69.4536,68.8206,69.0283,102985.0
2020-09-04 11:25:00,69.8,69.9,69.42,69.71,57959.0,69.0382,69.1371,68.6623,68.9492,57959.0
2020-09-04 11:30:00,69.71,70.0,69.63,69.88,65683.0,68.9492,69.236,68.87,69.1173,65683.0
2020-09-04 11:35:00,69.86,70.22,69.67,70.09,52870.0,69.0975,69.4536,68.9096,69.325,52870.0
2020-09-04 11:40:00,70.07,70.21,69.68,69.72,51314.0,69.3052,69.4437,68.9195,68.9591,51314.0
2020-09-04 11:45:00,69.76,70.18,69.66,70.1,93376.0,68.9986,69.414,68.8997,69.3349,93376.0
2020-09-04 11:50:00,70.09,70.54,69.98,70.53,141592.0,69.325,69.7701,69.2162,69.7602,141592.0
2020-09-04 11:55:00,70.53,70.75,70.4,70.69,125438.0,69.7602,69.9778,69.6316,69.9185,125438.0
2020-09-04 12:00:00,70.7,70.99,70.64,70.72,118225.0,69.9284,70.2152,69.869,69.9482,118225.0
2020-09-04 12:05:00,70.67,70.82,70.61,70.61,43750.0,69.8987,70.0471,69.8394,69.8394,43750.0
2020-09-04 12:10:00,70.7,71.16,70.69,71.11,62437.0,69.9284,70.3833,69.9185,70.3339,62437.0
2020-09-04 12:15:00,71.11,71.36,71.03,71.34,66435.0,70.3339,70.5812,70.2548,70.5614,66435.0
2020-09-04 12:20:00,71.34,71.63,71.34,71.63,98190.0,70.5614,70.8482,70.5614,70.8482,98190.0
2020-09-04 12:25:00,71.61,71.61,71.17,71.36,93780.0,70.8284,70.8284,70.3932,70.5812,93780.0
2020-09-04 12:30:00,71.37,71.4,70.4,70.46,89987.0,70.5911,70.6207,69.6316,69.691,89987.0
2020-09-04 12:35:00,70.47,71.0,70.47,70.74,77160.0,69.7009,70.2251,69.7009,69.9679,77160.0
2020-09-04 12:40:00,70.79,71.02,70.68,70.98,33052.0,70.0174,70.2449,69.9086,70.2053,33052.0
2020-09-04 12:45:00,70.96,71.44,70.84,71.19,52235.0,70.1855,70.6603,70.0668,70.413,52235.0
2020-09-04 12:50:00,71.13,71.16,70.65,70.81,58881.0,70.3537,70.3833,69.8789,70.0372,58881.0
2020-09-04 12:55:00,70.75,70.94,70.7,70.91,31848.0,69.9778,70.1657,69.9284,70.1361,31848.0
2020-09-04 13:00:00,70.86,70.98,70.77,70.93,23244.0,70.0866,70.2053,69.9976,70.1559,23244.0
2020-09-04 13:05:00,70.95,71.18,70.89,71.13,27692.0,70.1756,70.4031,70.1163,70.3537,27692.0
2020-09-04 13:10:00,71.14,71.4,71.12,71.4,54993.0,70.3636,70.6207,70.3438,70.6207,54993.0
2020-09-04 13:15:00,71.4,71.4,70.57,70.6,74242.0,70.6207,70.6207,69.7998,69.8295,74242.0
2020-09-04 13:20:00,70.62,70.74,70.51,70.57,34837.0,69.8492,69.9679,69.7404,69.7998,34837.0
2020-09-04 13:25:00,70.55,70.8,70.51,70.62,42862.0,69.78,70.0273,69.7404,69.8492,42862.0
2020-09-04 13:30:00,70.63,70.65,70.32,70.45,35883.0,69.8591,69.8789,69.5525,69.6811,35883.0
2020-09-04 13:35:00,70.44,70.51,70.36,70.4,27268.0,69.6712,69.7404,69.5921,69.6316,27268.0
2020-09-04 13:40:00,70.42,70.49,70.3,70.32,20824.0,69.6514,69.7207,69.5327,69.5525,20824.0
2020-09-04 13:45:00,70.34,70.69,70.34,70.62,37566.0,69.5723,69.9185,69.5723,69.8492,37566.0
2020-09-04 13:50:00,70.57,70.74,70.43,70.7,35919.0,69.7998,69.9679,69.6613,69.9284,35919.0
2020-09-04 13:55:00,70.71,70.96,70.68,70.95,50898.0,69.9383,70.1855,69.9086,70.1756,50898.0
2020-09-04 14:00:00,70.91,71.08,70.77,70.82,50925.0,70.1361,70.3042,69.9976,70.0471,50925.0
2020-09-04 14:05:00,70.81,70.85,70.68,70.7,41750.0,70.0372,70.0767,69.9086,69.9284,41750.0
2020-09-04 14:10:00,70.7,70.92,70.66,70.76,39913.0,69.9284,70.146,69.8888,69.9877,39913.0
2020-09-04 14:15:00,70.77,71.09,70.7,71.09,32487.0,69.9976,70.3141,69.9284,70.3141,32487.0
2020-09-04 14:20:00,71.07,71.24,71.04,71.15,49043.0,70.2943,70.4625,70.2647,70.3735,49043.0
2020-09-04 14:25:00,71.12,71.71,71.1,71.61,180387.0,70.3438,70.9273,70.324,70.8284,180387.0
2020-09-04 14:30:00,71.62,71.83,71.42,71.75,91693.0,70.8383,71.046,70.6405,70.9669,91693.0
2020-09-04 14:35:00,71.77,72.1,71.76,72.06,103801.0,70.9867,71.3131,70.9768,71.2735,103801.0
2020-09-04 14:40:00,72.07,72.14,71.8,71.8,72009.0,71.2834,71.3527,71.0164,71.0164,72009.0
2020-09-04 14:45:00,71.83,72.05,71.71,71.71,72544.0,71.046,71.2636,70.9273,70.9273,72544.0
2020-09-04 14:50:00,71.73,71.85,71.59,71.66,61433.0,70.9471,71.0658,70.8087,70.8779,61433.0
2020-09-04 14:55:00,71.76,72.1,71.72,72.04,64269.0,70.9768,71.3131,70.9372,71.2537,64269.0
2020-09-04 15:00:00,72.03,72.05,71.78,71.96,31011.0,71.2439,71.2636,70.9966,71.1746,31011.0
2020-09-04 15:05:00,71.95,72.05,71.85,71.95,49395.0,71.1647,71.2636,71.0658,71.1647,49395.0
2020-09-04 15:10:00,71.95,72.0,71.76,71.82,48254.0,71.1647,71.2142,70.9768,71.0361,48254.0
2020-09-04 15:15:00,71.79,72.23,71.75,72.1,87722.0,71.0065,71.4417,70.9669,71.3131,87722.0
2020-09-04 15:20:00,72.14,72.39,72.12,72.3,74233.0,71.3527,71.5999,71.3329,71.5109,74233.0
2020-09-04 15:25:00,72.32,72.45,72.18,72.32,70241.0,71.5307,71.6593,71.3922,71.5307,70241.0
2020-09-04 15:30:00,72.3,72.35,72.0,72.08,48171.0,71.5109,71.5604,71.2142,71.2933,48171.0
2020-09-04 15:35:00,72.11,72.13,71.66,71.7,71725.0,71.323,71.3428,70.8779,70.9175,71725.0
2020-09-04 15:40:00,71.74,71.82,71.59,71.7,52737.0,70.957,71.0361,70.8087,70.9175,52737.0
2020-09-04 15:45:00,71.69,72.0,71.69,71.72,63892.0,70.9076,71.2142,70.9076,70.9372,63892.0
2020-09-04 15:50:00,71.7,72.05,71.65,72.0,80412.0,70.9175,71.2636,70.868,71.2142,80412.0
2020-09-04 15:55:00,71.99,72.11,71.87,71.92,175670.0,71.2043,71.323,71.0856,71.1351,175670.0
2020-09-08 09:30:00,70.02,71.5,69.55,70.3,354125.0,69.2558,70.7196,68.7909,69.5327,354125.0
2020-09-08 09:35:00,70.2,71.08,70.16,71.08,128603.0,69.4338,70.3042,69.3943,70.3042,128603.0
2020-09-08 09:40:00,70.99,71.72,70.65,70.71,138091.0,70.2152,70.9372,69.8789,69.9383,138091.0
2020-09-08 09:45:00,70.77,71.16,70.32,70.44,90316.0,69.9976,70.3833,69.5525,69.6712,90316.0
2020-09-08 09:50:00,70.42,71.33,70.26,70.83,98719.0,69.6514,70.5515,69.4932,70.0569,98719.0
2020-09-08 09:55:00,70.77,71.39,70.63,71.27,93718.0,69.9976,70.6108,69.8591,70.4921,93718.0
2020-09-08 10:00:00,71.3,71.4,70.83,70.99,98124.0,70.5218,70.6207,70.0569,70.2152,98124.0
2020-09-08 10:05:00,70.97,71.13,70.48,70.75,107741.0,70.1954,70.3537,69.7108,69.9778,107741.0
2020-09-08 10:10:00,70.73,70.9,70.38,70.76,57794.0,69.958,70.1262,69.6119,69.9877,57794.0
2020-09-08 10:15:00,70.73,71.05,70.73,71.01,72673.0,69.958,70.2745,69.958,70.235,72673.0
2020-09-08 10:20:00,70.99,71.29,70.65,71.23,77135.0,70.2152,70.5119,69.8789,70.4526,77135.0
2020-09-08 10:25:00,71.27,71.8,71.2,71.67,131477.0,70.4921,71.0164,70.4229,70.8878,131477.0
2020-09-08 10:30:00,71.65,71.92,71.53,71.88,90216.0,70.868,71.1351,70.7493,71.0955,90216.0
2020-09-08 10:35:00,71.92,72.16,71.72,72.16,133587.0,71.1351,71.3724,70.9372,71.3724,133587.0
2020-09-08 10:40:00,72.19,72.46,72.0,72.43,168057.0,71.4021,71.6692,71.2142,71.6395,168057.0
2020-09-08 10:45:00,72.41,72.91,72.26,72.42,185253.0,71.6197,72.1142,71.4713,71.6296,185253.0
2020-09-08 10:50:00,72.4,72.81,72.16,72.64,137862.0,71.6098,72.0153,71.3724,71.8472,137862.0
2020-09-08 10:55:00,72.6,73.22,72.48,73.02,177565.0,71.8076,72.4209,71.6889,72.223,177565.0
2020-09-08 11:00:00,73.05,73.44,72.71,73.27,157679.0,72.2527,72.6385,71.9164,72.4703,157679.0
2020-09-08 11:05:00,73.32,73.47,72.98,73.4,75765.0,72.5198,72.6681,72.1835,72.5989,75765.0
2020-09-08 11:10:00,73.38,73.47,73.05,73.15,61635.0,72.5791,72.6681,72.2527,72.3516,61635.0
2020-09-08 11:15:00,73.17,73.37,73.03,73.24,80409.0,72.3714,72.5692,72.2329,72.4406,80409.0
2020-09-08 11:20:00,73.24,73.34,73.05,73.12,70494.0,72.4406,72.5396,72.2527,72.322,70494.0
2020-09-08 11:25:00,73.13,73.37,73.06,73.16,81479.0,72.3318,72.5692,72.2626,72.3615,81479.0
2020-09-08 11:30:00,73.15,73.27,72.75,73.14,113380.0,72.3516,72.4703,71.956,72.3417,113380.0
2020-09-08 11:35:00,73.15,73.18,72.75,72.78,84272.0,72.3516,72.3813,71.956,71.9857,84272.0
2020-09-08 11:40:00,72.76,72.77,72.36,72.47,97989.0,71.9659,71.9758,71.5703,71.6791,97989.0
2020-09-08 11:45:00,72.47,72.6,72.37,72.44,50031.0,71.6791,71.8076,71.5801,71.6494,50031.0
2020-09-08 11:50:00,72.49,72.49,72.09,72.22,104118.0,71.6988,71.6988,71.3032,71.4318,104118.0
2020-09-08 11:55:00,72.19,72.64,72.19,72.43,54777.0,71.4021,71.8472,71.4021,71.6395,54777.0
2020-09-08 12:00:00,72.44,72.8,72.39,72.71,54003.0,71.6494,72.0054,71.5999,71.9164,54003.0
2020-09-08 12:05:00,72.69,72.84,72.63,72.77,61716.0,71.8966,72.045,71.8373,71.9758,61716.0
2020-09-08 12:10:00,72.8,72.91,72.63,72.63,65415.0,72.0054,72.1142,71.8373,71.8373,65415.0
2020-09-08 12:15:00,72.6,72.94,72.59,72.91,51522.0,71.8076,72.1439,71.7977,72.1142,51522.0
2020-09-08 12:20:00,72.9,73.04,72.86,72.97,84881.0,72.1044,72.2428,72.0648,72.1736,84881.0
2020-09-08 12:25:00,72.97,73.0,72.7,72.73,31340.0,72.1736,72.2033,71.9065,71.9362,31340.0
2020-09-08 12:30:00,72.75,72.93,72.71,72.93,32062.0,71.956,72.134,71.9164,72.134,32062.0
2020-09-08 12:35:00,72.94,73.21,72.92,73.15,31090.0,72.1439,72.411,72.1241,72.3516,31090.0
2020-09-08 12:40:00,73.19,73.5,73.15,73.34,85717.0,72.3912,72.6978,72.3516,72.5396,85717.0
2020-09-08 12:45:00,73.33,73.49,73.27,73.44,63194.0,72.5297,72.6879,72.4703,72.6385,63194.0
2020-09-08 12:50:00,73.43,73.5,73.15,73.18,53660.0,72.6286,72.6978,72.3516,72.3813,53660.0
2020-09-08 12:55:00,73.19,73.2,72.87,72.87,42222.0,72.3912,72.4011,72.0747,72.0747,42222.0
2020-09-08 13:00:00,72.89,72.89,72.47,72.57,65946.0,72.0945,72.0945,71.6791,71.778,65946.0
2020-09-08 13:05:00,72.54,72.7,72.4,72.54,51880.0,71.7483,71.9065,71.6098,71.7483,51880.0
2020-09-08 13:10:00,72.53,72.67,72.49,72.56,30125.0,71.7384,71.8769,71.6988,71.7681,30125.0
2020-09-08 13:15:00,72.57,72.78,72.4,72.74,32359.0,71.778,71.9857,71.6098,71.9461,32359.0
2020-09-08 13:20:00,72.7,72.77,72.53,72.53,19660.0,71.9065,71.9758,71.7384,71.7384,19660.0
2020-09-08 13:25:00,72.54,72.62,72.45,72.48,29935.0,71.7483,71.8274,71.6593,71.6889,29935.0
2020-09-08 13:30:00,72.47,72.62,72.39,72.61,28272.0,71.6791,71.8274,71.5999,71.8175,28272.0
2020-09-08 13:35:00,72.65,72.95,72.63,72.88,39435.0,71.8571,72.1538,71.8373,72.0846,39435.0
2020-09-08 13:40:00,72.89,72.99,72.76,72.85,37225.0,72.0945,72.1934,71.9659,72.0549,37225.0
2020-09-08 13:45:00,72.85,72.86,72.7,72.79,16028.0,72.0549,72.0648,71.9065,71.9956,16028.0
2020-09-08 13:50:00,72.73,72.8,72.67,72.7,16460.0,71.9362,72.0054,71.8769,71.9065,16460.0
2020-09-08 13:55:00,72.73,72.83,72.66,72.66,16691.0,71.9362,72.0351,71.867,71.867,16691.0
2020-09-08 14:00:00,72.68,72.75,72.57,72.66,32941.0,71.8868,71.956,71.778,71.867,32941.0
2020-09-08 14:05:00,72.63,72.69,72.48,72.64,23160.0,71.8373,71.8966,71.6889,71.8472,23160.0
2020-09-08 14:10:00,72.66,72.77,72.61,72.74,18603.0,71.867,71.9758,71.8175,71.9461,18603.0
2020-09-08 14:15:00,72.73,72.75,72.42,72.51,45468.0,71.9362,71.956,71.6296,71.7186,45468.0
2020-09-08 14:20:00,72.5,72.52,72.25,72.32,46548.0,71.7087,71.7285,71.4615,71.5307,46548.0
2020-09-08 14:25:00,72.3,72.36,72.19,72.21,41499.0,71.5109,71.5703,71.4021,71.4219,41499.0
2020-09-08 14:30:00,72.17,72.37,72.11,72.35,37494.0,71.3823,71.5801,71.323,71.5604,37494.0
2020-09-08 14:35:00,72.34,72.45,72.19,72.21,28720.0,71.5505,71.6593,71.4021,71.4219,28720.0
2020-09-08 14:40:00,72.26,72.41,72.15,72.18,38561.0,71.4713,71.6197,71.3625,71.3922,38561.0
2020-09-08 14:45:00,72.2,72.26,71.96,72.07,58278.0,71.412,71.4713,71.1746,71.2834,58278.0
2020-09-08 14:50:00,72.04,72.09,71.84,71.98,32444.0,71.2537,71.3032,71.0559,71.1944,32444.0
2020-09-08 14:55:00,71.94,72.42,71.88,72.42,72904.0,71.1548,71.6296,71.0955,71.6296,72904.0
2020-09-08 15:00:00,72.36,72.37,72.01,72.03,26954.0,71.5703,71.5801,71.2241,71.2439,26954.0
2020-09-08 15:05:00,72.04,72.18,71.8,72.06,55165.0,71.2537,71.3922,71.0164,71.2735,55165.0
2020-09-08 15:10:00,72.07,72.46,72.07,72.44,60019.0,71.2834,71.6692,71.2834,71.6494,60019.0
2020-09-08 15:15:00,72.42,72.54,72.23,72.42,40704.0,71.6296,71.7483,71.4417,71.6296,40704.0
2020-09-08 15:20:00,72.41,72.51,72.24,72.3,35184.0,71.6197,71.7186,71.4516,71.5109,35184.0
2020-09-08 15:25:00,72.32,72.48,72.18,72.43,30638.0,71.5307,71.6889,71.3922,71.6395,30638.0
2020-09-08 15:30:00,72.41,72.63,72.24,72.25,42323.0,71.6197,71.8373,71.4516,71.4615,42323.0
2020-09-08 15:35:00,72.27,72.42,72.24,72.32,33540.0,71.4812,71.6296,71.4516,71.5307,33540.0
2020-09-08 15:40:00,72.36,72.43,72.26,72.26,31239.0,71.5703,71.6395,71.4713,71.4713,31239.0
2020-09-08 15:45:00,72.28,72.35,72.03,72.18,51033.0,71.4911,71.5604,71.2439,71.3922,51033.0
2020-09-08 15:50:00,72.2,72.23,71.51,71.69,139240.0,71.412,71.4417,70.7295,70.9076,139240.0
2020-09-08 15:55:00,71.7,71.88,71.36,71.5,291676.0,70.9175,71.0955,70.5812,70.7196,291676.0
2020-09-09 09:30:00,70.62,70.66,68.85,68.88,433294.0,69.8492,69.8888,68.0986,68.1282,433294.0
2020-09-09 09:35:00,68.83,69.89,68.83,69.26,236655.0,68.0788,69.1272,68.0788,68.5041,236655.0
2020-09-09 09:40:00,69.25,69.26,68.55,68.63,236770.0,68.4942,68.5041,67.8018,67.881,236770.0
2020-09-09 09:45:00,68.65,68.75,68.08,68.58,243287.0,67.9007,67.9997,67.337,67.8315,243287.0
2020-09-09 09:50:00,68.56,68.81,68.42,68.67,159683.0,67.8117,68.059,67.6733,67.9205,159683.0
2020-09-09 09:55:00,68.62,68.75,68.37,68.75,131160.0,67.8711,67.9997,67.6238,67.9997,131160.0
2020-09-09 10:00:00,68.74,69.02,68.42,68.59,149028.0,67.9898,68.2667,67.6733,67.8414,149028.0
2020-09-09 10:05:00,68.56,68.74,67.64,67.66,262038.0,67.8117,67.9898,66.9018,66.9215,262038.0
2020-09-09 10:10:00,67.64,68.07,67.61,67.97,166807.0,66.9018,67.3271,66.8721,67.2282,166807.0
2020-09-09 10:15:00,67.99,68.08,67.73,68.03,106136.0,67.2479,67.337,66.9908,67.2875,106136.0
2020-09-09 10:20:00,68.03,68.44,67.96,68.36,118511.0,67.2875,67.693,67.2183,67.6139,118511.0
2020-09-09 10:25:00,68.38,68.52,67.75,67.93,99625.0,67.6337,67.7722,67.0106,67.1886,99625.0
2020-09-09 10:30:00,67.93,68.29,67.77,68.25,103902.0,67.1886,67.5447,67.0303,67.5051,103902.0
2020-09-09 10:35:00,68.29,69.02,68.28,69.02,144717.0,67.5447,68.2667,67.5348,68.2667,144717.0
2020-09-09 10:40:00,69.02,69.15,68.82,69.13,117381.0,68.2667,68.3953,68.0689,68.3755,117381.0
2020-09-09 10:45:00,69.11,69.27,68.87,69.11,76942.0,68.3557,68.514,68.1183,68.3557,76942.0
2020-09-09 10:50:00,69.13,69.22,68.87,69.02,76602.0,68.3755,68.4645,68.1183,68.2667,76602.0
2020-09-09 10:55:00,69.01,69.76,69.0,69.74,95251.0,68.2568,68.9986,68.2469,68.9788,95251.0
2020-09-09 11:00:00,69.76,70.5,69.68,70.17,204052.0,68.9986,69.7306,68.9195,69.4042,204052.0
2020-09-09 11:05:00,70.15,70.15,69.71,69.88,71659.0,69.3844,69.3844,68.9492,69.1173,71659.0
2020-09-09 11:10:00,69.88,69.91,69.51,69.57,57123.0,69.1173,69.147,68.7514,68.8107,57123.0
2020-09-09 11:15:00,69.56,69.71,69.42,69.45,64333.0,68.8008,68.9492,68.6623,68.692,64333.0
2020-09-09 11:20:00,69.45,69.62,69.45,69.47,45870.0,68.692,68.8602,68.692,68.7118,45870.0
2020-09-09 11:25:00,69.47,69.89,69.47,69.85,42214.0,68.7118,69.1272,68.7118,69.0876,42214.0
2020-09-09 11:30:00,69.8,69.8,69.49,69.58,30715.0,69.0382,69.0382,68.7316,68.8206,30715.0
2020-09-09 11:35:00,69.59,69.83,69.58,69.78,28514.0,68.8305,69.0679,68.8206,69.0184,28514.0
2020-09-09 11:40:00,69.77,69.78,69.52,69.7,44895.0,69.0085,69.0184,68.7612,68.9393,44895.0
2020-09-09 11:45:00,69.73,69.75,69.54,69.63,17085.0,68.969,68.9887,68.781,68.87,17085.0
2020-09-09 11:50:00,69.67,69.79,69.57,69.64,30865.0,68.9096,69.0283,68.8107,68.8799,30865.0
2020-09-09 11:55:00,69.65,69.69,69.51,69.58,25117.0,68.8898,68.9294,68.7514,68.8206,25117.0
2020-09-09 12:00:00,69.54,69.85,69.52,69.83,23475.0,68.781,69.0876,68.7612,69.0679,23475.0
2020-09-09 12:05:00,69.84,70.04,69.82,69.9,54507.0,69.0778,69.2756,69.058,69.1371,54507.0
2020-09-09 12:10:00,69.9,70.05,69.78,69.96,46534.0,69.1371,69.2855,69.0184,69.1964,46534.0
2020-09-09 12:15:00,69.98,69.98,69.77,69.87,29985.0,69.2162,69.2162,69.0085,69.1074,29985.0
2020-09-09 12:20:00,69.85,69.91,69.74,69.91,23655.0,69.0876,69.147,68.9788,69.147,23655.0
2020-09-09 12:25:00,69.89,70.04,69.88,69.98,28910.0,69.1272,69.2756,69.1173,69.2162,28910.0
2020-09-09 12:30:00,70.0,70.04,69.89,69.93,28581.0,69.236,69.2756,69.1272,69.1668,28581.0
2020-09-09 12:35:00,69.96,70.03,69.82,70.0,33699.0,69.1964,69.2657,69.058,69.236,33699.0
2020-09-09 12:40:00,69.99,69.99,69.84,69.89,12986.0,69.2261,69.2261,69.0778,69.1272,12986.0
2020-09-09 12:45:00,69.9,70.14,69.86,69.94,31205.0,69.1371,69.3745,69.0975,69.1767,31205.0
2020-09-09 12:50:00,69.94,69.98,69.87,69.95,18739.0,69.1767,69.2162,69.1074,69.1866,18739.0
2020-09-09 12:55:00,69.95,69.96,69.75,69.87,19825.0,69.1866,69.1964,68.9887,69.1074,19825.0
2020-09-09 13:00:00,69.88,70.09,69.84,70.09,30445.0,69.1173,69.325,69.0778,69.325,30445.0
2020-09-09 13:05:00,70.08,70.23,69.96,70.22,30010.0,69.3151,69.4635,69.1964,69.4536,30010.0
2020-09-09 13:10:00,70.22,70.23,70.05,70.1,22452.0,69.4536,69.4635,69.2855,69.3349,22452.0
2020-09-09 13:15:00,70.09,70.13,69.96,69.99,18705.0,69.325,69.3646,69.1964,69.2261,18705.0
2020-09-09 13:20:00,70.02,70.1,69.91,69.93,19840.0,69.2558,69.3349,69.147,69.1668,19840.0
2020-09-09 13:25:00,69.91,70.1,69.91,70.06,18833.0,69.147,69.3349,69.147,69.2954,18833.0
2020-09-09 13:30:00,70.08,70.24,70.07,70.1,27291.0,69.3151,69.4734,69.3052,69.3349,27291.0
2020-09-09 13:35:00,70.09,70.11,69.99,70.06,28779.0,69.325,69.3448,69.2261,69.2954,28779.0
2020-09-09 13:40:00,70.05,70.05,69.66,69.72,41794.0,69.2855,69.2855,68.8997,68.9591,41794.0
2020-09-09 13:45:00,69.69,69.82,69.61,69.75,32372.0,68.9294,69.058,68.8503,68.9887,32372.0
2020-09-09 13:50:00,69.75,69.98,69.74,69.97,19414.0,68.9887,69.2162,68.9788,69.2063,19414.0
2020-09-09 13:55:00,69.98,70.08,69.95,69.97,19707.0,69.2162,69.3151,69.1866,69.2063,19707.0
2020-09-09 14:00:00,70.01,70.08,69.93,70.02,22518.0,69.2459,69.3151,69.1668,69.2558,22518.0
2020-09-09 14:05:00,70.05,70.26,70.01,70.26,41402.0,69.2855,69.4932,69.2459,69.4932,41402.0
2020-09-09 14:10:00,70.27,70.4,70.13,70.16,37436.0,69.5031,69.6316,69.3646,69.3943,37436.0
2020-09-09 14:15:00,70.19,70.24,70.07,70.14,31552.0,69.4239,69.4734,69.3052,69.3745,31552.0
2020-09-09 14:20:00,70.15,70.25,70.04,70.24,33538.0,69.3844,69.4833,69.2756,69.4734,33538.0
2020-09-09 14:25:00,70.25,70.34,70.13,70.23,46714.0,69.4833,69.5723,69.3646,69.4635,46714.0
2020-09-09 14:30:00,70.26,70.42,70.24,70.34,23158.0,69.4932,69.6514,69.4734,69.5723,23158.0
2020-09-09 14:35:00,70.34,70.37,70.19,70.37,25993.0,69.5723,69.602,69.4239,69.602,25993.0
2020-09-09 14:40:00,70.35,70.35,70.16,70.19,19591.0,69.5822,69.5822,69.3943,69.4239,19591.0
2020-09-09 14:45:00,70.18,70.27,70.16,70.21,20245.0,69.414,69.5031,69.3943,69.4437,20245.0
2020-09-09 14:50:00,70.23,70.26,70.12,70.13,26319.0,69.4635,69.4932,69.3547,69.3646,26319.0
2020-09-09 14:55:00,70.12,70.33,70.11,70.19,40035.0,69.3547,69.5624,69.3448,69.4239,40035.0
2020-09-09 15:00:00,70.23,70.38,70.21,70.31,32917.0,69.4635,69.6119,69.4437,69.5426,32917.0
2020-09-09 15:05:00,70.32,70.33,70.17,70.26,16257.0,69.5525,69.5624,69.4042,69.4932,16257.0
2020-09-09 15:10:00,70.27,70.32,70.17,70.28,23519.0,69.5031,69.5525,69.4042,69.513,23519.0
2020-09-09 15:15:00,70.28,70.35,70.14,70.33,47633.0,69.513,69.5822,69.3745,69.5624,47633.0
2020-09-09 15:20:00,70.34,70.44,70.32,70.42,42351.0,69.5723,69.6712,69.5525,69.6514,42351.0
2020-09-09 15:25:00,70.37,70.47,70.35,70.4,55911.0,69.602,69.7009,69.5822,69.6316,55911.0
2020-09-09 15:30:00,70.38,70.8,70.33,70.56,114829.0,69.6119,70.0273,69.5624,69.7899,114829.0
2020-09-09 15:35:00,70.58,70.59,70.31,70.31,111884.0,69.8097,69.8196,69.5426,69.5426,111884.0
2020-09-09 15:40:00,70.32,70.45,70.3,70.42,66348.0,69.5525,69.6811,69.5327,69.6514,66348.0
2020-09-09 15:45:00,70.41,70.43,70.19,70.23,106609.0,69.6415,69.6613,69.4239,69.4635,106609.0
2020-09-09 15:50:00,70.25,70.44,70.23,70.41,77646.0,69.4833,69.6712,69.4635,69.6415,77646.0
2020-09-09 15:55:00,70.42,70.43,70.06,70.09,165702.0,69.6514,69.6613,69.2954,69.325,165702.0
2020-09-10 09:30:00,70.73,73.16,70.52,73.16,254190.0,69.958,72.3615,69.7503,72.3615,254190.0
2020-09-10 09:35:00,73.06,73.27,72.27,72.48,194505.0,72.2626,72.4703,71.4812,71.6889,194505.0
2020-09-10 09:40:00,72.46,73.49,72.44,73.08,191249.0,71.6692,72.6879,71.6494,72.2824,191249.0
2020-09-10 09:45:00,73.15,74.05,72.83,73.92,260655.0,72.3516,73.2418,72.0351,73.1132,260655.0
2020-09-10 09:50:00,73.91,74.07,73.07,73.32,178541.0,73.1033,73.2616,72.2725,72.5198,178541.0
2020-09-10 09:55:00,73.29,73.67,72.63,72.75,130049.0,72.4901,72.866,71.8373,71.956,130049.0
2020-09-10 10:00:00,72.77,73.03,72.53,72.89,80315.0,71.9758,72.2329,71.7384,72.0945,80315.0
2020-09-10 10:05:00,72.92,73.07,72.5,72.53,79958.0,72.1241,72.2725,71.7087,71.7384,79958.0
2020-09-10 10:10:00,72.55,72.79,72.4,72.73,73836.0,71.7582,71.9956,71.6098,71.9362,73836.0
2020-09-10 10:15:00,72.77,72.87,72.46,72.87,61113.0,71.9758,72.0747,71.6692,72.0747,61113.0
2020-09-10 10:20:00,72.86,72.93,71.66,71.77,317393.0,72.0648,72.134,70.8779,70.9867,317393.0
2020-09-10 10:25:00,71.72,72.04,71.6,71.66,91472.0,70.9372,71.2537,70.8185,70.8779,91472.0
2020-09-10 10:30:00,71.65,71.82,71.13,71.26,152081.0,70.868,71.0361,70.3537,70.4823,152081.0
2020-09-10 10:35:00,71.24,71.46,71.15,71.23,61765.0,70.4625,70.6801,70.3735,70.4526,61765.0
2020-09-10 10:40:00,71.2,71.91,71.18,71.7,106815.0,70.4229,71.1252,70.4031,70.9175,106815.0
2020-09-10 10:45:00,71.66,71.82,71.14,71.3,65115.0,70.8779,71.0361,70.3636,70.5218,65115.0
2020-09-10 10:50:00,71.31,71.54,71.21,71.47,59194.0,70.5317,70.7592,70.4328,70.69,59194.0
2020-09-10 10:55:00,71.46,71.54,70.91,71.01,97875.0,70.6801,70.7592,70.1361,70.235,97875.0
2020-09-10 11:00:00,70.98,71.27,70.7,71.26,83091.0,70.2053,70.4921,69.9284,70.4823,83091.0
2020-09-10 11:05:00,71.24,71.62,71.15,71.34,55021.0,70.4625,70.8383,70.3735,70.5614,55021.0
2020-09-10 11:10:00,71.33,71.52,71.1,71.34,60626.0,70.5515,70.7394,70.324,70.5614,60626.0
2020-09-10 11:15:00,71.35,71.39,70.81,71.25,57834.0,70.5713,70.6108,70.0372,70.4724,57834.0
2020-09-10 11:20:00,71.25,71.68,71.24,71.55,55411.0,70.4724,70.8977,70.4625,70.7691,55411.0
2020-09-10 11:25:00,71.6,71.78,71.45,71.68,43138.0,70.8185,70.9966,70.6702,70.8977,43138.0
2020-09-10 11:30:00,71.6,71.61,71.35,71.38,30291.0,70.8185,70.8284,70.5713,70.6009,30291.0
2020-09-10 11:35:00,71.38,71.5,71.2,71.36,33161.0,70.6009,70.7196,70.4229,70.5812,33161.0
2020-09-10 11:40:00,71.35,71.57,71.35,71.56,23891.0,70.5713,70.7889,70.5713,70.779,23891.0
2020-09-10 11:45:00,71.57,71.81,71.38,71.8,29775.0,70.7889,71.0263,70.6009,71.0164,29775.0
2020-09-10 11:50:00,71.78,71.87,71.68,71.68,34372.0,70.9966,71.0856,70.8977,70.8977,34372.0
2020-09-10 11:55:00,71.7,71.79,71.6,71.73,31705.0,70.9175,71.0065,70.8185,70.9471,31705.0
2020-09-10 12:00:00,71.68,72.03,71.67,71.87,63642.0,70.8977,71.2439,70.8878,71.0856,63642.0
2020-09-10 12:05:00,71.92,71.98,71.77,71.83,22993.0,71.1351,71.1944,70.9867,71.046,22993.0
2020-09-10 12:10:00,71.86,72.54,71.84,72.22,146027.0,71.0757,71.7483,71.0559,71.4318,146027.0
2020-09-10 12:15:00,72.2,72.29,71.83,71.98,43192.0,71.412,71.501,71.046,71.1944,43192.0
2020-09-10 12:20:00,72.0,72.02,71.54,71.6,35226.0,71.2142,71.234,70.7592,70.8185,35226.0
2020-09-10 12:25:00,71.65,71.68,71.53,71.66,24753.0,70.868,70.8977,70.7493,70.8779,24753.0
2020-09-10 12:30:00,71.63,71.98,71.63,71.84,42541.0,70.8482,71.1944,70.8482,71.0559,42541.0
2020-09-10 12:35:00,71.76,71.79,71.39,71.47,42297.0,70.9768,71.0065,70.6108,70.69,42297.0
2020-09-10 12:40:00,71.45,71.68,71.4,71.56,18492.0,70.6702,70.8977,70.6207,70.779,18492.0
2020-09-10 12:45:00,71.51,71.65,71.48,71.57,14036.0,70.7295,70.868,70.6999,70.7889,14036.0
2020-09-10 12:50:00,71.59,71.78,71.58,71.65,8835.0,70.8087,70.9966,70.7988,70.868,8835.0
2020-09-10 12:55:00,71.69,71.8,71.65,71.72,11987.0,70.9076,71.0164,70.868,70.9372,11987.0
2020-09-10 13:00:00,71.72,71.88,71.55,71.86,38559.0,70.9372,71.0955,70.7691,71.0757,38559.0
2020-09-10 13:05:00,71.84,71.94,71.75,71.94,19400.0,71.0559,71.1548,70.9669,71.1548,19400.0
2020-09-10 13:10:00,71.96,72.02,71.69,71.72,34567.0,71.1746,71.234,70.9076,70.9372,34567.0
2020-09-10 13:15:00,71.73,72.07,71.71,72.06,31679.0,70.9471,71.2834,70.9273,71.2735,31679.0
2020-09-10 13:20:00,72.05,72.1,71.91,71.91,20037.0,71.2636,71.3131,71.1252,71.1252,20037.0
2020-09-10 13:25:00,71.9,71.95,71.73,71.82,35687.0,71.1153,71.1647,70.9471,71.0361,35687.0
2020-09-10 13:30:00,71.8,71.99,71.77,71.94,16756.0,71.0164,71.2043,70.9867,71.1548,16756.0
2020-09-10 13:35:00,71.97,72.19,71.91,72.11,37837.0,71.1845,71.4021,71.1252,71.323,37837.0
2020-09-10 13:40:00,72.11,72.19,72.04,72.07,46863.0,71.323,71.4021,71.2537,71.2834,46863.0
2020-09-10 13:45:00,72.08,72.12,71.89,71.96,47797.0,71.2933,71.3329,71.1054,71.1746,47797.0
2020-09-10 13:50:00,71.99,71.99,71.7,71.73,17528.0,71.2043,71.2043,70.9175,70.9471,17528.0
2020-09-10 13:55:00,71.72,71.86,71.69,71.78,13317.0,70.9372,71.0757,70.9076,70.9966,13317.0
2020-09-10 14:00:00,71.75,72.18,71.75,72.14,144820.0,70.9669,71.3922,70.9669,71.3527,144820.0
2020-09-10 14:05:00,72.11,72.17,71.98,72.0,22520.0,71.323,71.3823,71.1944,71.2142,22520.0
2020-09-10 14:10:00,72.02,72.06,71.73,71.75,18232.0,71.234,71.2735,70.9471,70.9669,18232.0
2020-09-10 14:15:00,71.71,71.76,71.5,71.59,53253.0,70.9273,70.9768,70.7196,70.8087,53253.0
2020-09-10 14:20:00,71.57,71.66,71.3,71.31,42788.0,70.7889,70.8779,70.5218,70.5317,42788.0
2020-09-10 14:25:00,71.34,71.51,71.08,71.11,28763.0,70.5614,70.7295,70.3042,70.3339,28763.0
2020-09-10 14:30:00,71.12,71.59,71.09,71.54,33060.0,70.3438,70.8087,70.3141,70.7592,33060.0
2020-09-10 14:35:00,71.51,71.59,71.41,71.57,15693.0,70.7295,70.8087,70.6306,70.7889,15693.0
2020-09-10 14:40:00,71.53,71.53,71.13,71.14,26875.0,70.7493,70.7493,70.3537,70.3636,26875.0
2020-09-10 14:45:00,71.14,71.49,71.14,71.42,35678.0,70.3636,70.7097,70.3636,70.6405,35678.0
2020-09-10 14:50:00,71.41,71.46,71.08,71.11,22279.0,70.6306,70.6801,70.3042,70.3339,22279.0
2020-09-10 14:55:00,71.14,71.35,71.11,71.26,26604.0,70.3636,70.5713,70.3339,70.4823,26604.0
2020-09-10 15:00:00,71.27,71.29,70.96,70.99,24239.0,70.4921,70.5119,70.1855,70.2152,24239.0
2020-09-10 15:05:00,71.03,71.07,70.76,70.79,40085.0,70.2548,70.2943,69.9877,70.0174,40085.0
2020-09-10 15:10:00,70.75,70.84,70.5,70.76,60728.0,69.9778,70.0668,69.7306,69.9877,60728.0
2020-09-10 15:15:00,70.63,70.7,70.21,70.21,46601.0,69.8591,69.9284,69.4437,69.4437,46601.0
2020-09-10 15:20:00,70.21,70.4,70.09,70.17,59843.0,69.4437,69.6316,69.325,69.4042,59843.0
2020-09-10 15:25:00,70.22,70.45,70.13,70.32,64743.0,69.4536,69.6811,69.3646,69.5525,64743.0
2020-09-10 15:30:00,70.32,70.45,70.18,70.42,52404.0,69.5525,69.6811,69.414,69.6514,52404.0
2020-09-10 15:35:00,70.4,70.48,70.21,70.44,55926.0,69.6316,69.7108,69.4437,69.6712,55926.0
2020-09-10 15:40:00,70.44,70.59,70.36,70.47,44371.0,69.6712,69.8196,69.5921,69.7009,44371.0
2020-09-10 15:45:00,70.48,70.65,70.22,70.31,72443.0,69.7108,69.8789,69.4536,69.5426,72443.0
2020-09-10 15:50:00,70.26,70.56,70.24,70.48,53877.0,69.4932,69.7899,69.4734,69.7108,53877.0
2020-09-10 15:55:00,70.5,70.52,70.09,70.13,116252.0,69.7306,69.7503,69.325,69.3646,116252.0
2020-09-11 09:30:00,70.49,70.54,69.23,69.57,154331.0,69.7207,69.7701,68.4744,68.8107,154331.0
2020-09-11 09:35:00,69.6,70.08,69.32,69.92,65846.0,68.8404,69.3151,68.5634,69.1569,65846.0
2020-09-11 09:40:00,69.8,69.8,69.27,69.48,48179.0,69.0382,69.0382,68.514,68.7217,48179.0
2020-09-11 09:45:00,69.46,69.98,69.09,69.95,67851.0,68.7019,69.2162,68.3359,69.1866,67851.0
2020-09-11 09:50:00,69.94,69.97,69.24,69.53,38631.0,69.1767,69.2063,68.4843,68.7711,38631.0
2020-09-11 09:55:00,69.58,69.61,69.01,69.22,90095.0,68.8206,68.8503,68.2568,68.4645,90095.0
2020-09-11 10:00:00,69.18,69.4,69.01,69.34,41318.0,68.425,68.6426,68.2568,68.5832,41318.0
2020-09-11 10:05:00,69.29,69.78,69.23,69.63,64642.0,68.5338,69.0184,68.4744,68.87,64642.0
2020-09-11 10:10:00,69.69,69.83,69.36,69.76,46750.0,68.9294,69.0679,68.603,68.9986,46750.0
2020-09-11 10:15:00,69.82,70.26,69.57,70.24,68628.0,69.058,69.4932,68.8107,69.4734,68628.0
2020-09-11 10:20:00,70.24,70.58,70.16,70.49,55477.0,69.4734,69.8097,69.3943,69.7207,55477.0
2020-09-11 10:25:00,70.51,70.57,69.9,70.23,42984.0,69.7404,69.7998,69.1371,69.4635,42984.0
2020-09-11 10:30:00,70.34,70.48,70.09,70.14,48141.0,69.5723,69.7108,69.325,69.3745,48141.0
2020-09-11 10:35:00,70.14,70.36,69.9,69.99,32423.0,69.3745,69.5921,69.1371,69.2261,32423.0
2020-09-11 10:40:00,69.92,70.14,69.79,70.01,88018.0,69.1569,69.3745,69.0283,69.2459,88018.0
2020-09-11 10:45:00,70.07,70.21,69.84,70.12,32416.0,69.3052,69.4437,69.0778,69.3547,32416.0
2020-09-11 10:50:00,70.1,70.29,70.06,70.1,21472.0,69.3349,69.5228,69.2954,69.3349,21472.0
2020-09-11 10:55:00,70.11,70.23,69.95,70.2,31604.0,69.3448,69.4635,69.1866,69.4338,31604.0
2020-09-11 11:00:00,70.23,70.5,70.18,70.44,34896.0,69.4635,69.7306,69.414,69.6712,34896.0
2020-09-11 11:05:00,70.44,70.46,70.13,70.36,23330.0,69.6712,69.691,69.3646,69.5921,23330.0
2020-09-11 11:10:00,70.34,70.38,70.12,70.26,21142.0,69.5723,69.6119,69.3547,69.4932,21142.0
2020-09-11 11:15:00,70.23,70.26,69.98,70.06,24014.0,69.4635,69.4932,69.2162,69.2954,24014.0
2020-09-11 11:20:00,70.04,70.05,69.71,69.82,35425.0,69.2756,69.2855,68.9492,69.058,35425.0
2020-09-11 11:25:00,69.8,69.87,69.6,69.75,27563.0,69.0382,69.1074,68.8404,68.9887,27563.0
2020-09-11 11:30:00,69.71,69.79,69.59,69.67,20501.0,68.9492,69.0283,68.8305,68.9096,20501.0
2020-09-11 11:35:00,69.66,69.79,69.59,69.7,20317.0,68.8997,69.0283,68.8305,68.9393,20317.0
2020-09-11 11:40:00,69.75,69.93,69.68,69.73,12322.0,68.9887,69.1668,68.9195,68.969,12322.0
2020-09-11 11:45:00,69.74,69.87,69.66,69.81,20601.0,68.9788,69.1074,68.8997,69.0481,20601.0
2020-09-11 11:50:00,69.85,69.88,69.53,69.67,30885.0,69.0876,69.1173,68.7711,68.9096,30885.0
2020-09-11 11:55:00,69.66,69.72,69.53,69.56,19971.0,68.8997,68.9591,68.7711,68.8008,19971.0
2020-09-11 12:00:00,69.54,69.66,69.44,69.63,51525.0,68.781,68.8997,68.6821,68.87,51525.0
2020-09-11 12:05:00,69.62,69.89,69.62,69.86,21320.0,68.8602,69.1272,68.8602,69.0975,21320.0
2020-09-11 12:10:00,69.84,69.88,69.78,69.83,11627.0,69.0778,69.1173,69.0184,69.0679,11627.0
2020-09-11 12:15:00,69.8,69.83,69.67,69.78,17642.0,69.0382,69.0679,68.9096,69.0184,17642.0
2020-09-11 12:20:00,69.8,69.86,69.76,69.77,6835.0,69.0382,69.0975,68.9986,69.0085,6835.0
2020-09-11 12:25:00,69.76,69.83,69.69,69.72,13223.0,68.9986,69.0679,68.9294,68.9591,13223.0
2020-09-11 12:30:00,69.72,69.73,69.62,69.69,14208.0,68.9591,68.969,68.8602,68.9294,14208.0
2020-09-11 12:35:00,69.7,69.75,69.44,69.46,15784.0,68.9393,68.9887,68.6821,68.7019,15784.0
2020-09-11 12:40:00,69.44,69.44,69.17,69.39,36420.0,68.6821,68.6821,68.4151,68.6327,36420.0
2020-09-11 12:45:00,69.38,69.45,69.34,69.41,33295.0,68.6228,68.692,68.5832,68.6524,33295.0
2020-09-11 12:50:00,69.42,69.55,69.39,69.45,25884.0,68.6623,68.7909,68.6327,68.692,25884.0
2020-09-11 12:55:00,69.46,69.46,69.24,69.25,47898.0,68.7019,68.7019,68.4843,68.4942,47898.0
2020-09-11 13:00:00,69.25,69.36,69.16,69.16,11911.0,68.4942,68.603,68.4052,68.4052,11911.0
2020-09-11 13:05:00,69.14,69.14,68.83,68.97,77447.0,68.3854,68.3854,68.0788,68.2173,77447.0
2020-09-11 13:10:00,68.98,69.01,68.69,68.72,50702.0,68.2271,68.2568,67.9403,67.97,50702.0
2020-09-11 13:15:00,68.7,68.86,68.54,68.75,31683.0,67.9502,68.1085,67.7919,67.9997,31683.0
2020-09-11 13:20:00,68.75,68.85,68.58,68.7,37540.0,67.9997,68.0986,67.8315,67.9502,37540.0
2020-09-11 13:25:00,68.71,68.78,68.39,68.45,234561.0,67.9601,68.0293,67.6436,67.7029,234561.0
2020-09-11 13:30:00,68.48,68.48,68.15,68.39,63806.0,67.7326,67.7326,67.4062,67.6436,63806.0
2020-09-11 13:35:00,68.39,68.83,68.39,68.75,59778.0,67.6436,68.0788,67.6436,67.9997,59778.0
2020-09-11 13:40:00,68.74,68.9,68.67,68.83,33362.0,67.9898,68.148,67.9205,68.0788,33362.0
2020-09-11 13:45:00,68.83,68.93,68.74,68.8,16701.0,68.0788,68.1777,67.9898,68.0491,16701.0
2020-09-11 13:50:00,68.75,69.05,68.69,68.86,15775.0,67.9997,68.2964,67.9403,68.1085,15775.0
2020-09-11 13:55:00,68.88,68.89,68.62,68.63,14323.0,68.1282,68.1381,67.8711,67.881,14323.0
2020-09-11 14:00:00,68.62,68.79,68.53,68.79,12140.0,67.8711,68.0392,67.7821,68.0392,12140.0
2020-09-11 14:05:00,68.78,68.99,68.75,68.9,19731.0,68.0293,68.237,67.9997,68.148,19731.0
2020-09-11 14:10:00,68.81,69.0,68.79,68.99,15062.0,68.059,68.2469,68.0392,68.237,15062.0
2020-09-11 14:15:00,69.0,69.0,68.61,68.68,25819.0,68.2469,68.2469,67.8612,67.9304,25819.0
2020-09-11 14:20:00,68.69,68.78,68.48,68.76,45874.0,67.9403,68.0293,67.7326,68.0095,45874.0
2020-09-11 14:25:00,68.75,68.79,68.66,68.67,12966.0,67.9997,68.0392,67.9106,67.9205,12966.0
2020-09-11 14:30:00,68.62,69.02,68.62,68.86,29327.0,67.8711,68.2667,67.8711,68.1085,29327.0
2020-09-11 14:35:00,68.87,69.07,68.77,69.05,49125.0,68.1183,68.3162,68.0194,68.2964,49125.0
2020-09-11 14:40:00,68.99,69.04,68.82,69.04,21253.0,68.237,68.2865,68.0689,68.2865,21253.0
2020-09-11 14:45:00,69.01,69.04,68.83,68.88,12932.0,68.2568,68.2865,68.0788,68.1282,12932.0
2020-09-11 14:50:00,68.88,69.16,68.83,69.12,27362.0,68.1282,68.4052,68.0788,68.3656,27362.0
2020-09-11 14:55:00,69.15,69.2,68.96,69.01,25158.0,68.3953,68.4447,68.2074,68.2568,25158.0
2020-09-11 15:00:00,69.02,69.04,68.84,68.86,32578.0,68.2667,68.2865,68.0887,68.1085,32578.0
2020-09-11 15:05:00,68.9,68.94,68.63,68.63,16922.0,68.148,68.1876,67.881,67.881,16922.0
2020-09-11 15:10:00,68.63,68.73,68.53,68.67,50604.0,67.881,67.9799,67.7821,67.9205,50604.0
2020-09-11 15:15:00,68.69,68.9,68.68,68.89,25900.0,67.9403,68.148,67.9304,68.1381,25900.0
2020-09-11 15:20:00,68.89,69.05,68.83,68.96,27102.0,68.1381,68.2964,68.0788,68.2074,27102.0
2020-09-11 15:25:00,68.93,69.08,68.88,69.0,70659.0,68.1777,68.326,68.1282,68.2469,70659.0
2020-09-11 15:30:00,69.02,69.25,69.02,69.07,47993.0,68.2667,68.4942,68.2667,68.3162,47993.0
2020-09-11 15:35:00,69.06,69.1,69.0,69.0,53390.0,68.3063,68.3458,68.2469,68.2469,53390.0
2020-09-11 15:40:00,69.01,69.16,68.98,69.15,53272.0,68.2568,68.4052,68.2271,68.3953,53272.0
2020-09-11 15:45:00,69.17,69.3,69.08,69.21,70723.0,68.4151,68.5436,68.326,68.4546,70723.0
2020-09-11 15:50:00,69.22,69.28,69.08,69.2,78045.0,68.4645,68.5239,68.326,68.4447,78045.0
2020-09-11 15:55:00,69.2,69.38,69.18,69.33,121513.0,68.4447,68.6228,68.425,68.5733,121513.0
2020-09-14 09:30:00,70.33,70.63,69.61,69.81,159407.0,69.5624,69.8591,68.8503,69.0481,159407.0
2020-09-14 09:35:00,69.97,69.99,69.36,69.77,147927.0,69.2063,69.2261,68.603,69.0085,147927.0
2020-09-14 09:40:00,69.81,70.75,69.73,70.5,174817.0,69.0481,69.9778,68.969,69.7306,174817.0
2020-09-14 09:45:00,70.49,70.86,70.2,70.51,105864.0,69.7207,70.0866,69.4338,69.7404,105864.0
2020-09-14 09:50:00,70.55,70.57,70.06,70.28,78310.0,69.78,69.7998,69.2954,69.513,78310.0
2020-09-14 09:55:00,70.22,70.73,70.13,70.32,77771.0,69.4536,69.958,69.3646,69.5525,77771.0
2020-09-14 10:00:00,70.34,70.49,69.79,70.1,169303.0,69.5723,69.7207,69.0283,69.3349,169303.0
2020-09-14 10:05:00,70.1,70.45,70.03,70.19,35744.0,69.3349,69.6811,69.2657,69.4239,35744.0
2020-09-14 10:10:00,70.24,70.45,70.17,70.4,40202.0,69.4734,69.6811,69.4042,69.6316,40202.0
2020-09-14 10:15:00,70.31,70.61,70.31,70.4,49887.0,69.5426,69.8394,69.5426,69.6316,49887.0
2020-09-14 10:20:00,70.46,70.67,70.46,70.61,68035.0,69.691,69.8987,69.691,69.8394,68035.0
2020-09-14 10:25:00,70.59,70.63,70.15,70.35,52967.0,69.8196,69.8591,69.3844,69.5822,52967.0
2020-09-14 10:30:00,70.38,70.65,70.35,70.37,51788.0,69.6119,69.8789,69.5822,69.602,51788.0
2020-09-14 10:35:00,70.39,70.43,70.08,70.09,69195.0,69.6218,69.6613,69.3151,69.325,69195.0
2020-09-14 10:40:00,70.1,70.26,70.04,70.2,32845.0,69.3349,69.4932,69.2756,69.4338,32845.0
2020-09-14 10:45:00,70.22,70.26,69.97,70.11,35347.0,69.4536,69.4932,69.2063,69.3448,35347.0
2020-09-14 10:50:00,70.12,70.32,70.1,70.26,31993.0,69.3547,69.5525,69.3349,69.4932,31993.0
2020-09-14 10:55:00,70.3,70.32,70.07,70.15,26949.0,69.5327,69.5525,69.3052,69.3844,26949.0
2020-09-14 11:00:00,70.19,70.27,70.03,70.07,15433.0,69.4239,69.5031,69.2657,69.3052,15433.0
2020-09-14 11:05:00,70.09,70.37,70.09,70.23,34990.0,69.325,69.602,69.325,69.4635,34990.0
2020-09-14 11:10:00,70.24,70.29,70.07,70.17,24931.0,69.4734,69.5228,69.3052,69.4042,24931.0
2020-09-14 11:15:00,70.15,70.17,69.97,70.06,31020.0,69.3844,69.4042,69.2063,69.2954,31020.0
2020-09-14 11:20:00,70.09,70.17,69.97,70.11,26169.0,69.325,69.4042,69.2063,69.3448,26169.0
2020-09-14 11:25:00,70.12,70.24,70.09,70.17,24383.0,69.3547,69.4734,69.325,69.4042,24383.0
2020-09-14 11:30:00,70.19,70.23,70.1,70.21,32693.0,69.4239,69.4635,69.3349,69.4437,32693.0
2020-09-14 11:35:00,70.22,70.4,70.2,70.4,23722.0,69.4536,69.6316,69.4338,69.6316,23722.0
2020-09-14 11:40:00,70.39,70.45,70.24,70.25,83526.0,69.6218,69.6811,69.4734,69.4833,83526.0
2020-09-14 11:45:00,70.23,70.33,70.17,70.25,18743.0,69.4635,69.5624,69.4042,69.4833,18743.0
2020-09-14 11:50:00,70.24,70.25,70.0,70.03,47111.0,69.4734,69.4833,69.236,69.2657,47111.0
2020-09-14 11:55:00,70.01,70.02,69.72,69.73,56158.0,69.2459,69.2558,68.9591,68.969,56158.0
2020-09-14 12:00:00,69.72,70.03,69.62,69.99,62774.0,68.9591,69.2657,68.8602,69.2261,62774.0
2020-09-14 12:05:00,70.02,70.13,69.87,70.12,55831.0,69.2558,69.3646,69.1074,69.3547,55831.0
2020-09-14 12:10:00,70.11,70.22,70.06,70.1,50207.0,69.3448,69.4536,69.2954,69.3349,50207.0
2020-09-14 12:15:00,70.13,70.18,69.89,69.89,49154.0,69.3646,69.414,69.1272,69.1272,49154.0
2020-09-14 12:20:00,69.89,70.0,69.75,69.82,52986.0,69.1272,69.236,68.9887,69.058,52986.0
2020-09-14 12:25:00,69.84,69.86,69.73,69.84,22155.0,69.0778,69.0975,68.969,69.0778,22155.0
2020-09-14 12:30:00,69.86,70.04,69.82,69.89,50575.0,69.0975,69.2756,69.058,69.1272,50575.0
2020-09-14 12:35:00,69.89,70.02,69.87,69.92,31654.0,69.1272,69.2558,69.1074,69.1569,31654.0
2020-09-14 12:40:00,69.92,70.15,69.92,70.07,53493.0,69.1569,69.3844,69.1569,69.3052,53493.0
2020-09-14 12:45:00,70.08,70.17,70.05,70.05,33007.0,69.3151,69.4042,69.2855,69.2855,33007.0
2020-09-14 12:50:00,70.07,70.34,70.07,70.27,50750.0,69.3052,69.5723,69.3052,69.5031,50750.0
2020-09-14 12:55:00,70.24,70.3,70.09,70.22,29386.0,69.4734,69.5327,69.325,69.4536,29386.0
2020-09-14 13:00:00,70.21,70.35,70.17,70.21,30433.0,69.4437,69.5822,69.4042,69.4437,30433.0
2020-09-14 13:05:00,70.21,70.29,70.05,70.06,21175.0,69.4437,69.5228,69.2855,69.2954,21175.0
2020-09-14 13:10:00,70.07,70.2,70.03,70.2,25925.0,69.3052,69.4338,69.2657,69.4338,25925.0
2020-09-14 13:15:00,70.17,70.21,70.05,70.05,18846.0,69.4042,69.4437,69.2855,69.2855,18846.0
2020-09-14 13:20:00,70.07,70.1,69.96,70.06,40745.0,69.3052,69.3349,69.1964,69.2954,40745.0
2020-09-14 13:25:00,70.03,70.18,70.0,70.12,18025.0,69.2657,69.414,69.236,69.3547,18025.0
2020-09-14 13:30:00,70.11,70.15,69.88,69.91,44758.0,69.3448,69.3844,69.1173,69.147,44758.0
2020-09-14 13:35:00,69.9,70.05,69.8,70.0,35724.0,69.1371,69.2855,69.0382,69.236,35724.0
2020-09-14 13:40:00,69.99,70.06,69.94,69.98,18669.0,69.2261,69.2954,69.1767,69.2162,18669.0
2020-09-14 13:45:00,69.99,70.31,69.99,70.27,29230.0,69.2261,69.5426,69.2261,69.5031,29230.0
2020-09-14 13:50:00,70.26,70.38,70.24,70.37,25781.0,69.4932,69.6119,69.4734,69.602,25781.0
2020-09-14 13:55:00,70.37,70.39,70.23,70.33,19097.0,69.602,69.6218,69.4635,69.5624,19097.0
2020-09-14 14:00:00,70.33,70.47,70.28,70.43,53875.0,69.5624,69.7009,69.513,69.6613,53875.0
2020-09-14 14:05:00,70.41,70.56,70.41,70.41,36323.0,69.6415,69.7899,69.6415,69.6415,36323.0
2020-09-14 14:10:00,70.42,70.69,70.37,70.69,47930.0,69.6514,69.9185,69.602,69.9185,47930.0
2020-09-14 14:15:00,70.67,70.74,70.56,70.73,30819.0,69.8987,69.9679,69.7899,69.958,30819.0
2020-09-14 14:20:00,70.75,70.79,70.68,70.73,30996.0,69.9778,70.0174,69.9086,69.958,30996.0
2020-09-14 14:25:00,70.72,70.74,70.52,70.58,24095.0,69.9482,69.9679,69.7503,69.8097,24095.0
2020-09-14 14:30:00,70.63,70.69,70.55,70.57,21262.0,69.8591,69.9185,69.78,69.7998,21262.0
2020-09-14 14:35:00,70.56,70.64,70.53,70.58,15818.0,69.7899,69.869,69.7602,69.8097,15818.0
2020-09-14 14:40:00,70.59,70.75,70.55,70.66,37750.0,69.8196,69.9778,69.78,69.8888,37750.0
2020-09-14 14:45:00,70.67,70.77,70.56,70.71,25420.0,69.8987,69.9976,69.7899,69.9383,25420.0
2020-09-14 14:50:00,70.71,70.82,70.64,70.64,47531.0,69.9383,70.0471,69.869,69.869,47531.0
2020-09-14 14:55:00,70.63,70.79,70.39,70.76,84139.0,69.8591,70.0174,69.6218,69.9877,84139.0
2020-09-14 15:00:00,70.77,70.85,70.67,70.75,36319.0,69.9976,70.0767,69.8987,69.9778,36319.0
2020-09-14 15:05:00,70.77,70.9,70.7,70.88,36441.0,69.9976,70.1262,69.9284,70.1064,36441.0
2020-09-14 15:10:00,70.86,70.9,70.7,70.9,36173.0,70.0866,70.1262,69.9284,70.1262,36173.0
2020-09-14 15:15:00,70.89,70.94,70.74,70.85,47291.0,70.1163,70.1657,69.9679,70.0767,47291.0
2020-09-14 15:20:00,70.82,70.82,70.58,70.67,48200.0,70.0471,70.0471,69.8097,69.8987,48200.0
2020-09-14 15:25:00,70.68,70.85,70.63,70.81,48778.0,69.9086,70.0767,69.8591,70.0372,48778.0
2020-09-14 15:30:00,70.86,70.88,70.68,70.8,41526.0,70.0866,70.1064,69.9086,70.0273,41526.0
2020-09-14 15:35:00,70.77,70.89,70.72,70.82,32497.0,69.9976,70.1163,69.9482,70.0471,32497.0
2020-09-14 15:40:00,70.83,71.03,70.82,71.02,66492.0,70.0569,70.2548,70.0471,70.2449,66492.0
2020-09-14 15:45:00,71.01,71.15,70.96,71.15,78377.0,70.235,70.3735,70.1855,70.3735,78377.0
2020-09-14 15:50:00,71.14,71.19,70.98,71.01,58967.0,70.3636,70.413,70.2053,70.235,58967.0
2020-09-14 15:55:00,71.01,71.09,70.94,70.94,120823.0,70.235,70.3141,70.1657,70.1657,120823.0
2020-09-15 09:30:00,70.69,70.84,70.05,70.17,187664.0,69.9185,70.0668,69.2855,69.4042,187664.0
2020-09-15 09:35:00,70.19,70.32,69.46,69.58,222450.0,69.4239,69.5525,68.7019,68.8206,222450.0
2020-09-15 09:40:00,69.46,69.76,69.38,69.45,119194.0,68.7019,68.9986,68.6228,68.692,119194.0
2020-09-15 09:45:00,69.51,69.51,68.41,68.62,258260.0,68.7514,68.7514,67.6634,67.8711,258260.0
2020-09-15 09:50:00,68.66,68.85,68.33,68.4,172655.0,67.9106,68.0986,67.5842,67.6535,172655.0
2020-09-15 09:55:00,68.4,68.48,67.59,67.68,478840.0,67.6535,67.7326,66.8523,66.9413,478840.0
2020-09-15 10:00:00,67.61,67.98,67.3,67.49,320152.0,66.8721,67.2381,66.5655,66.7534,320152.0
2020-09-15 10:05:00,67.47,67.83,67.23,67.24,190369.0,66.7336,67.0897,66.4962,66.5061,190369.0
2020-09-15 10:10:00,67.26,67.31,66.94,67.2,316836.0,66.5259,66.5754,66.2094,66.4666,316836.0
2020-09-15 10:15:00,67.19,67.48,67.01,67.38,187873.0,66.4567,66.7435,66.2786,66.6446,187873.0
2020-09-15 10:20:00,67.37,67.79,67.35,67.73,195099.0,66.6347,67.0501,66.6149,66.9908,195099.0
2020-09-15 10:25:00,67.73,68.15,67.65,68.11,233045.0,66.9908,67.4062,66.9117,67.3666,233045.0
2020-09-15 10:30:00,68.12,68.23,67.9,68.02,131559.0,67.3765,67.4853,67.1589,67.2776,131559.0
2020-09-15 10:35:00,68.03,68.07,67.43,67.43,164582.0,67.2875,67.3271,66.6941,66.6941,164582.0
2020-09-15 10:40:00,67.42,67.48,67.06,67.09,142434.0,66.6842,66.7435,66.3281,66.3578,142434.0
2020-09-15 10:45:00,67.12,67.53,67.04,67.42,157323.0,66.3874,66.793,66.3083,66.6842,157323.0
2020-09-15 10:50:00,67.43,67.77,67.31,67.7,105071.0,66.6941,67.0303,66.5754,66.9611,105071.0
2020-09-15 10:55:00,67.73,67.88,67.63,67.86,102242.0,66.9908,67.1391,66.8919,67.1194,102242.0
2020-09-15 11:00:00,67.85,67.88,67.47,67.7,62466.0,67.1095,67.1391,66.7336,66.9611,62466.0
2020-09-15 11:05:00,67.7,68.28,67.65,68.25,81281.0,66.9611,67.5348,66.9117,67.5051,81281.0
2020-09-15 11:10:00,68.25,68.58,68.21,68.36,125531.0,67.5051,67.8315,67.4655,67.6139,125531.0
2020-09-15 11:15:00,68.34,68.42,68.15,68.38,69963.0,67.5941,67.6733,67.4062,67.6337,69963.0
2020-09-15 11:20:00,68.37,68.61,68.26,68.28,105666.0,67.6238,67.8612,67.515,67.5348,105666.0
2020-09-15 11:25:00,68.27,68.54,68.27,68.4,45758.0,67.5249,67.7919,67.5249,67.6535,45758.0
2020-09-15 11:30:00,68.42,68.49,68.23,68.26,111809.0,67.6733,67.7425,67.4853,67.515,111809.0
2020-09-15 11:35:00,68.25,68.75,68.22,68.73,55170.0,67.5051,67.9997,67.4754,67.9799,55170.0
2020-09-15 11:40:00,68.72,68.74,68.52,68.67,34585.0,67.97,67.9898,67.7722,67.9205,34585.0
2020-09-15 11:45:00,68.65,68.66,68.36,68.36,43374.0,67.9007,67.9106,67.6139,67.6139,43374.0
2020-09-15 11:50:00,68.37,68.44,68.31,68.39,34273.0,67.6238,67.693,67.5645,67.6436,34273.0
2020-09-15 11:55:00,68.36,68.46,68.24,68.25,59948.0,67.6139,67.7128,67.4952,67.5051,59948.0
2020-09-15 12:00:00,68.25,68.43,68.24,68.35,31966.0,67.5051,67.6831,67.4952,67.604,31966.0
2020-09-15 12:05:00,68.34,68.44,68.34,68.4,24727.0,67.5941,67.693,67.5941,67.6535,24727.0
2020-09-15 12:10:00,68.4,68.69,68.37,68.69,48049.0,67.6535,67.9403,67.6238,67.9403,48049.0
2020-09-15 12:15:00,68.69,68.69,68.54,68.63,50204.0,67.9403,67.9403,67.7919,67.881,50204.0
2020-09-15 12:20:00,68.62,68.82,68.61,68.81,60065.0,67.8711,68.0689,67.8612,68.059,60065.0
2020-09-15 12:25:00,68.79,68.98,68.76,68.9,72873.0,68.0392,68.2271,68.0095,68.148,72873.0
2020-09-15 12:30:00,68.9,69.03,68.87,68.9,36555.0,68.148,68.2766,68.1183,68.148,36555.0
2020-09-15 12:35:00,68.91,68.92,68.48,68.55,70374.0,68.1579,68.1678,67.7326,67.8018,70374.0
2020-09-15 12:40:00,68.55,68.69,68.52,68.66,47064.0,67.8018,67.9403,67.7722,67.9106,47064.0
2020-09-15 12:45:00,68.64,68.73,68.59,68.63,38972.0,67.8909,67.9799,67.8414,67.881,38972.0
2020-09-15 12:50:00,68.63,68.79,68.55,68.73,36122.0,67.881,68.0392,67.8018,67.9799,36122.0
2020-09-15 12:55:00,68.73,68.83,68.65,68.82,37161.0,67.9799,68.0788,67.9007,68.0689,37161.0
2020-09-15 13:00:00,68.8,68.81,68.69,68.76,24497.0,68.0491,68.059,67.9403,68.0095,24497.0
2020-09-15 13:05:00,68.75,68.98,68.75,68.9,35709.0,67.9997,68.2271,67.9997,68.148,35709.0
2020-09-15 13:10:00,68.88,68.92,68.79,68.86,31285.0,68.1282,68.1678,68.0392,68.1085,31285.0
2020-09-15 13:15:00,68.84,69.02,68.83,68.97,37805.0,68.0887,68.2667,68.0788,68.2173,37805.0
2020-09-15 13:20:00,68.95,69.07,68.85,68.94,54577.0,68.1975,68.3162,68.0986,68.1876,54577.0
2020-09-15 13:25:00,68.92,69.05,68.91,69.0,25208.0,68.1678,68.2964,68.1579,68.2469,25208.0
2020-09-15 13:30:00,69.01,69.02,68.5,68.67,96658.0,68.2568,68.2667,67.7524,67.9205,96658.0
2020-09-15 13:35:00,68.67,68.84,68.55,68.71,51916.0,67.9205,68.0887,67.8018,67.9601,51916.0
2020-09-15 13:40:00,68.71,68.76,68.6,68.74,33062.0,67.9601,68.0095,67.8513,67.9898,33062.0
2020-09-15 13:45:00,68.76,68.8,68.65,68.69,24350.0,68.0095,68.0491,67.9007,67.9403,24350.0
2020-09-15 13:50:00,68.68,68.69,68.58,68.64,28660.0,67.9304,67.9403,67.8315,67.8909,28660.0
2020-09-15 13:55:00,68.66,68.75,68.53,68.6,27642.0,67.9106,67.9997,67.7821,67.8513,27642.0
2020-09-15 14:00:00,68.6,68.6,68.35,68.4,47960.0,67.8513,67.8513,67.604,67.6535,47960.0
2020-09-15 14:05:00,68.4,68.45,68.23,68.25,40652.0,67.6535,67.7029,67.4853,67.5051,40652.0
2020-09-15 14:10:00,68.27,68.51,68.26,68.5,30133.0,67.5249,67.7623,67.515,67.7524,30133.0
2020-09-15 14:15:00,68.52,68.53,68.29,68.42,21471.0,67.7722,67.7821,67.5447,67.6733,21471.0
2020-09-15 14:20:00,68.45,68.49,68.31,68.49,20773.0,67.7029,67.7425,67.5645,67.7425,20773.0
2020-09-15 14:25:00,68.47,68.63,68.46,68.59,25082.0,67.7227,67.881,67.7128,67.8414,25082.0
2020-09-15 14:30:00,68.59,68.59,68.47,68.59,30044.0,67.8414,67.8414,67.7227,67.8414,30044.0
2020-09-15 14:35:00,68.59,68.76,68.59,68.68,30869.0,67.8414,68.0095,67.8414,67.9304,30869.0
2020-09-15 14:40:00,68.68,68.72,68.62,68.67,27055.0,67.9304,67.97,67.8711,67.9205,27055.0
2020-09-15 14:45:00,68.68,68.74,68.54,68.55,22293.0,67.9304,67.9898,67.7919,67.8018,22293.0
2020-09-15 14:50:00,68.55,68.65,68.47,68.54,38033.0,67.8018,67.9007,67.7227,67.7919,38033.0
2020-09-15 14:55:00,68.54,68.77,68.53,68.75,39719.0,67.7919,68.0194,67.7821,67.9997,39719.0
2020-09-15 15:00:00,68.76,68.84,68.73,68.76,51941.0,68.0095,68.0887,67.9799,68.0095,51941.0
2020-09-15 15:05:00,68.73,68.75,68.44,68.47,71477.0,67.9799,67.9997,67.693,67.7227,71477.0
2020-09-15 15:10:00,68.47,68.63,68.45,68.47,54879.0,67.7227,67.881,67.7029,67.7227,54879.0
2020-09-15 15:15:00,68.46,68.48,68.24,68.4,55741.0,67.7128,67.7326,67.4952,67.6535,55741.0
2020-09-15 15:20:00,68.39,68.39,68.23,68.36,43797.0,67.6436,67.6436,67.4853,67.6139,43797.0
2020-09-15 15:25:00,68.37,68.39,68.21,68.23,37201.0,67.6238,67.6436,67.4655,67.4853,37201.0
2020-09-15 15:30:00,68.23,68.23,68.05,68.07,77874.0,67.4853,67.4853,67.3073,67.3271,77874.0
2020-09-15 15:35:00,68.06,68.1,67.82,67.87,85114.0,67.3172,67.3567,67.0798,67.1293,85114.0
2020-09-15 15:40:00,67.86,67.94,67.7,67.81,112169.0,67.1194,67.1985,66.9611,67.0699,112169.0
2020-09-15 15:45:00,67.82,67.83,67.56,67.75,156805.0,67.0798,67.0897,66.8226,67.0106,156805.0
2020-09-15 15:50:00,67.75,67.75,67.55,67.65,123891.0,67.0106,67.0106,66.8127,66.9117,123891.0
2020-09-15 15:55:00,67.64,67.71,67.6,67.65,213736.0,66.9018,66.971,66.8622,66.9117,213736.0
2020-09-16 09:30:00,67.66,67.87,67.0,67.13,219210.0,66.9215,67.1293,66.2688,66.3973,219210.0
2020-09-16 09:35:00,67.13,68.59,67.13,68.18,184522.0,66.3973,67.8414,66.3973,67.4359,184522.0
2020-09-16 09:40:00,68.3,68.65,67.67,68.46,97531.0,67.5546,67.9007,66.9314,67.7128,97531.0
2020-09-16 09:45:00,68.37,68.85,68.01,68.11,86975.0,67.6238,68.0986,67.2677,67.3666,86975.0
2020-09-16 09:50:00,68.18,68.65,68.18,68.37,68844.0,67.4359,67.9007,67.4359,67.6238,68844.0
2020-09-16 09:55:00,68.37,68.37,67.61,67.64,163474.0,67.6238,67.6238,66.8721,66.9018,163474.0
2020-09-16 10:00:00,67.64,67.83,67.43,67.66,328188.0,66.9018,67.0897,66.6941,66.9215,328188.0
2020-09-16 10:05:00,67.66,68.2,67.44,68.12,97456.0,66.9215,67.4557,66.7039,67.3765,97456.0
2020-09-16 10:10:00,68.16,68.42,68.0,68.4,69617.0,67.4161,67.6733,67.2578,67.6535,69617.0
2020-09-16 10:15:00,68.34,68.81,68.33,68.43,101520.0,67.5941,68.059,67.5842,67.6831,101520.0
2020-09-16 10:20:00,68.42,68.78,68.37,68.71,87226.0,67.6733,68.0293,67.6238,67.9601,87226.0
2020-09-16 10:25:00,68.69,68.94,68.61,68.67,52783.0,67.9403,68.1876,67.8612,67.9205,52783.0
2020-09-16 10:30:00,68.66,68.8,68.48,68.8,73909.0,67.9106,68.0491,67.7326,68.0491,73909.0
2020-09-16 10:35:00,68.8,68.84,68.51,68.58,43176.0,68.0491,68.0887,67.7623,67.8315,43176.0
2020-09-16 10:40:00,68.57,68.6,68.28,68.35,52270.0,67.8216,67.8513,67.5348,67.604,52270.0
2020-09-16 10:45:00,68.35,68.36,68.11,68.19,40358.0,67.604,67.6139,67.3666,67.4458,40358.0
2020-09-16 10:50:00,68.22,68.53,68.0,68.51,79894.0,67.4754,67.7821,67.2578,67.7623,79894.0
2020-09-16 10:55:00,68.5,68.67,68.41,68.58,22450.0,67.7524,67.9205,67.6634,67.8315,22450.0
2020-09-16 11:00:00,68.55,69.3,68.53,69.14,91700.0,67.8018,68.5436,67.7821,68.3854,91700.0
2020-09-16 11:05:00,69.13,69.19,68.87,69.05,57582.0,68.3755,68.4348,68.1183,68.2964,57582.0
2020-09-16 11:10:00,69.05,69.48,69.05,69.3,78321.0,68.2964,68.7217,68.2964,68.5436,78321.0
2020-09-16 11:15:00,69.31,69.69,69.31,69.66,89798.0,68.5535,68.9294,68.5535,68.8997,89798.0
2020-09-16 11:20:00,69.7,69.71,69.41,69.54,66290.0,68.9393,68.9492,68.6524,68.781,66290.0
2020-09-16 11:25:00,69.55,69.77,69.31,69.61,67576.0,68.7909,69.0085,68.5535,68.8503,67576.0
2020-09-16 11:30:00,69.6,69.61,69.27,69.31,44072.0,68.8404,68.8503,68.514,68.5535,44072.0
2020-09-16 11:35:00,69.34,69.4,69.19,69.36,30281.0,68.5832,68.6426,68.4348,68.603,30281.0
2020-09-16 11:40:00,69.33,69.49,69.17,69.46,22911.0,68.5733,68.7316,68.4151,68.7019,22911.0
2020-09-16 11:45:00,69.5,69.6,69.25,69.6,36202.0,68.7415,68.8404,68.4942,68.8404,36202.0
2020-09-16 11:50:00,69.6,69.67,69.42,69.45,29028.0,68.8404,68.9096,68.6623,68.692,29028.0
2020-09-16 11:55:00,69.48,69.52,69.28,69.34,33836.0,68.7217,68.7612,68.5239,68.5832,33836.0
2020-09-16 12:00:00,69.27,69.37,69.08,69.12,34621.0,68.514,68.6129,68.326,68.3656,34621.0
2020-09-16 12:05:00,69.14,69.15,68.96,69.13,35166.0,68.3854,68.3953,68.2074,68.3755,35166.0
2020-09-16 12:10:00,69.13,69.33,69.12,69.3,25694.0,68.3755,68.5733,68.3656,68.5436,25694.0
2020-09-16 12:15:00,69.3,69.36,69.15,69.26,23042.0,68.5436,68.603,68.3953,68.5041,23042.0
2020-09-16 12:20:00,69.25,69.46,69.21,69.45,29053.0,68.4942,68.7019,68.4546,68.692,29053.0
2020-09-16 12:25:00,69.45,69.5,69.35,69.5,26876.0,68.692,68.7415,68.5931,68.7415,26876.0
2020-09-16 12:30:00,69.5,69.64,69.41,69.6,21526.0,68.7415,68.8799,68.6524,68.8404,21526.0
2020-09-16 12:35:00,69.59,69.7,69.53,69.7,23607.0,68.8305,68.9393,68.7711,68.9393,23607.0
2020-09-16 12:40:00,69.69,69.76,69.53,69.72,29821.0,68.9294,68.9986,68.7711,68.9591,29821.0
2020-09-16 12:45:00,69.71,69.95,69.71,69.78,45923.0,68.9492,69.1866,68.9492,69.0184,45923.0
2020-09-16 12:50:00,69.76,69.86,69.69,69.72,18551.0,68.9986,69.0975,68.9294,68.9591,18551.0
2020-09-16 12:55:00,69.76,69.86,69.71,69.76,19801.0,68.9986,69.0975,68.9492,68.9986,19801.0
2020-09-16 13:00:00,69.76,69.93,69.69,69.92,18449.0,68.9986,69.1668,68.9294,69.1569,18449.0
2020-09-16 13:05:00,69.91,69.91,69.78,69.84,16726.0,69.147,69.147,69.0184,69.0778,16726.0
2020-09-16 13:10:00,69.81,69.87,69.64,69.87,26934.0,69.0481,69.1074,68.8799,69.1074,26934.0
2020-09-16 13:15:00,69.87,69.94,69.82,69.92,26059.0,69.1074,69.1767,69.058,69.1569,26059.0
2020-09-16 13:20:00,69.94,70.4,69.93,70.36,108424.0,69.1767,69.6316,69.1668,69.5921,108424.0
2020-09-16 13:25:00,70.34,70.4,70.18,70.36,39091.0,69.5723,69.6316,69.414,69.5921,39091.0
2020-09-16 13:30:00,70.37,70.38,70.08,70.19,34435.0,69.602,69.6119,69.3151,69.4239,34435.0
2020-09-16 13:35:00,70.21,70.21,70.02,70.14,43095.0,69.4437,69.4437,69.2558,69.3745,43095.0
2020-09-16 13:40:00,70.11,70.12,69.96,70.09,36535.0,69.3448,69.3547,69.1964,69.325,36535.0
2020-09-16 13:45:00,70.09,70.15,70.03,70.07,30880.0,69.325,69.3844,69.2657,69.3052,30880.0
2020-09-16 13:50:00,70.05,70.2,70.03,70.14,23224.0,69.2855,69.4338,69.2657,69.3745,23224.0
2020-09-16 13:55:00,70.13,70.18,70.07,70.09,19419.0,69.3646,69.414,69.3052,69.325,19419.0
2020-09-16 14:00:00,70.06,70.38,70.05,70.33,31458.0,69.2954,69.6119,69.2855,69.5624,31458.0
2020-09-16 14:05:00,70.33,70.5,70.26,70.42,61665.0,69.5624,69.7306,69.4932,69.6514,61665.0
2020-09-16 14:10:00,70.42,70.87,70.35,70.83,75999.0,69.6514,70.0965,69.5822,70.0569,75999.0
2020-09-16 14:15:00,70.86,70.86,70.69,70.85,59327.0,70.0866,70.0866,69.9185,70.0767,59327.0
2020-09-16 14:20:00,70.85,70.88,70.52,70.62,51227.0,70.0767,70.1064,69.7503,69.8492,51227.0
2020-09-16 14:25:00,70.59,70.68,70.47,70.56,21022.0,69.8196,69.9086,69.7009,69.7899,21022.0
2020-09-16 14:30:00,70.59,70.87,70.59,70.85,30392.0,69.8196,70.0965,69.8196,70.0767,30392.0
2020-09-16 14:35:00,70.82,71.12,70.68,71.08,108535.0,70.0471,70.3438,69.9086,70.3042,108535.0
2020-09-16 14:40:00,71.1,71.25,70.81,70.84,86019.0,70.324,70.4724,70.0372,70.0668,86019.0
2020-09-16 14:45:00,70.87,71.11,70.86,70.98,77235.0,70.0965,70.3339,70.0866,70.2053,77235.0
2020-09-16 14:50:00,70.98,70.98,70.46,70.53,89841.0,70.2053,70.2053,69.691,69.7602,89841.0
2020-09-16 14:55:00,70.56,70.64,70.13,70.36,173287.0,69.7899,69.869,69.3646,69.5921,173287.0
2020-09-16 15:00:00,70.36,70.5,70.13,70.48,117219.0,69.5921,69.7306,69.3646,69.7108,117219.0
2020-09-16 15:05:00,70.47,70.49,69.83,69.83,69419.0,69.7009,69.7207,69.0679,69.0679,69419.0
2020-09-16 15:10:00,69.84,69.88,69.4,69.44,223018.0,69.0778,69.1173,68.6426,68.6821,223018.0
2020-09-16 15:15:00,69.44,69.91,69.32,69.88,154177.0,68.6821,69.147,68.5634,69.1173,154177.0
2020-09-16 15:20:00,69.88,69.88,69.37,69.38,77255.0,69.1173,69.1173,68.6129,68.6228,77255.0
2020-09-16 15:25:00,69.39,69.63,69.39,69.47,58554.0,68.6327,68.87,68.6327,68.7118,58554.0
2020-09-16 15:30:00,69.45,69.52,69.14,69.51,76260.0,68.692,68.7612,68.3854,68.7514,76260.0
2020-09-16 15:35:00,69.53,69.69,69.48,69.6,43953.0,68.7711,68.9294,68.7217,68.8404,43953.0
2020-09-16 15:40:00,69.61,69.73,69.45,69.68,58882.0,68.8503,68.969,68.692,68.9195,58882.0
2020-09-16 15:45:00,69.69,70.0,69.56,69.63,135036.0,68.9294,69.236,68.8008,68.87,135036.0
2020-09-16 15:50:00,69.64,69.81,69.58,69.81,80901.0,68.8799,69.0481,68.8206,69.0481,80901.0
2020-09-16 15:55:00,69.81,69.9,69.61,69.62,163447.0,69.0481,69.1371,68.8503,68.8602,163447.0
2020-09-17 09:30:00,68.05,69.6,67.51,68.91,305026.0,67.3073,68.8404,66.7732,68.1579,305026.0
2020-09-17 09:35:00,69.13,69.59,68.88,69.18,127120.0,68.3755,68.8305,68.1282,68.425,127120.0
2020-09-17 09:40:00,69.25,69.26,68.11,68.4,123013.0,68.4942,68.5041,67.3666,67.6535,123013.0
2020-09-17 09:45:00,68.4,68.63,68.27,68.46,100818.0,67.6535,67.881,67.5249,67.7128,100818.0
2020-09-17 09:50:00,68.43,68.63,68.23,68.5,99219.0,67.6831,67.881,67.4853,67.7524,99219.0
2020-09-17 09:55:00,68.48,68.9,68.4,68.51,96106.0,67.7326,68.148,67.6535,67.7623,96106.0
2020-09-17 10:00:00,68.54,69.3,68.51,69.09,90758.0,67.7919,68.5436,67.7623,68.3359,90758.0
2020-09-17 10:05:00,69.13,69.23,68.7,68.73,68818.0,68.3755,68.4744,67.9502,67.9799,68818.0
2020-09-17 10:10:00,68.76,68.96,68.6,68.76,60137.0,68.0095,68.2074,67.8513,68.0095,60137.0
2020-09-17 10:15:00,68.76,68.83,68.52,68.71,45184.0,68.0095,68.0788,67.7722,67.9601,45184.0
2020-09-17 10:20:00,68.75,69.21,68.74,68.92,86950.0,67.9997,68.4546,67.9898,68.1678,86950.0
2020-09-17 10:25:00,68.93,69.35,68.78,69.35,55453.0,68.1777,68.5931,68.0293,68.5931,55453.0
2020-09-17 10:30:00,69.37,69.48,69.01,69.25,34565.0,68.6129,68.7217,68.2568,68.4942,34565.0
2020-09-17 10:35:00,69.23,69.3,69.05,69.2,31880.0,68.4744,68.5436,68.2964,68.4447,31880.0
2020-09-17 10:40:00,69.16,69.27,68.9,69.05,54739.0,68.4052,68.514,68.148,68.2964,54739.0
2020-09-17 10:45:00,69.03,69.41,69.03,69.33,33378.0,68.2766,68.6524,68.2766,68.5733,33378.0
2020-09-17 10:50:00,69.35,69.85,69.29,69.78,99930.0,68.5931,69.0876,68.5338,69.0184,99930.0
2020-09-17 10:55:00,69.77,69.79,69.47,69.6,57859.0,69.0085,69.0283,68.7118,68.8404,57859.0
2020-09-17 11:00:00,69.6,70.42,69.6,70.36,104795.0,68.8404,69.6514,68.8404,69.5921,104795.0
2020-09-17 11:05:00,70.35,70.4,70.12,70.16,65058.0,69.5822,69.6316,69.3547,69.3943,65058.0
2020-09-17 11:10:00,70.11,70.32,70.02,70.27,75489.0,69.3448,69.5525,69.2558,69.5031,75489.0
2020-09-17 11:15:00,70.28,70.39,70.04,70.2,46623.0,69.513,69.6218,69.2756,69.4338,46623.0
2020-09-17 11:20:00,70.19,70.23,69.92,70.12,60252.0,69.4239,69.4635,69.1569,69.3547,60252.0
2020-09-17 11:25:00,70.12,70.12,69.86,69.95,50146.0,69.3547,69.3547,69.0975,69.1866,50146.0
2020-09-17 11:30:00,69.97,70.03,69.77,69.99,28991.0,69.2063,69.2657,69.0085,69.2261,28991.0
2020-09-17 11:35:00,70.01,70.08,69.78,69.85,89992.0,69.2459,69.3151,69.0184,69.0876,89992.0
2020-09-17 11:40:00,69.87,69.91,69.56,69.62,33858.0,69.1074,69.147,68.8008,68.8602,33858.0
2020-09-17 11:45:00,69.61,69.62,69.2,69.24,70620.0,68.8503,68.8602,68.4447,68.4843,70620.0
2020-09-17 11:50:00,69.29,69.44,69.19,69.41,49633.0,68.5338,68.6821,68.4348,68.6524,49633.0
2020-09-17 11:55:00,69.5,69.52,69.13,69.19,37478.0,68.7415,68.7612,68.3755,68.4348,37478.0
2020-09-17 12:00:00,69.17,69.25,68.9,69.0,68956.0,68.4151,68.4942,68.148,68.2469,68956.0
2020-09-17 12:05:00,69.0,69.03,68.87,68.91,28313.0,68.2469,68.2766,68.1183,68.1579,28313.0
2020-09-17 12:10:00,68.91,68.92,68.72,68.77,27128.0,68.1579,68.1678,67.97,68.0194,27128.0
2020-09-17 12:15:00,68.81,68.85,68.46,68.65,71367.0,68.059,68.0986,67.7128,67.9007,71367.0
2020-09-17 12:20:00,68.66,68.74,68.58,68.63,25633.0,67.9106,67.9898,67.8315,67.881,25633.0
2020-09-17 12:25:00,68.68,68.8,68.58,68.69,16945.0,67.9304,68.0491,67.8315,67.9403,16945.0
2020-09-17 12:30:00,68.64,68.86,68.6,68.81,44045.0,67.8909,68.1085,67.8513,68.059,44045.0
2020-09-17 12:35:00,68.84,68.92,68.74,68.89,33589.0,68.0887,68.1678,67.9898,68.1381,33589.0
2020-09-17 12:40:00,68.87,68.87,68.6,68.67,22638.0,68.1183,68.1183,67.8513,67.9205,22638.0
2020-09-17 12:45:00,68.62,68.62,68.47,68.49,38262.0,67.8711,67.8711,67.7227,67.7425,38262.0
2020-09-17 12:50:00,68.48,68.73,68.4,68.67,25058.0,67.7326,67.9799,67.6535,67.9205,25058.0
2020-09-17 12:55:00,68.68,69.01,68.68,69.0,45796.0,67.9304,68.2568,67.9304,68.2469,45796.0
2020-09-17 13:00:00,68.97,69.1,68.95,69.01,51905.0,68.2173,68.3458,68.1975,68.2568,51905.0
2020-09-17 13:05:00,69.0,69.14,68.89,69.05,34439.0,68.2469,68.3854,68.1381,68.2964,34439.0
2020-09-17 13:10:00,69.0,69.05,68.87,68.92,12491.0,68.2469,68.2964,68.1183,68.1678,12491.0
2020-09-17 13:15:00,68.92,68.95,68.54,68.62,43587.0,68.1678,68.1975,67.7919,67.8711,43587.0
2020-09-17 13:20:00,68.6,68.87,68.59,68.76,19208.0,67.8513,68.1183,67.8414,68.0095,19208.0
2020-09-17 13:25:00,68.74,68.8,68.66,68.7,35296.0,67.9898,68.0491,67.9106,67.9502,35296.0
2020-09-17 13:30:00,68.67,68.98,68.62,68.94,24828.0,67.9205,68.2271,67.8711,68.1876,24828.0
2020-09-17 13:35:00,68.96,69.11,68.93,69.09,59600.0,68.2074,68.3557,68.1777,68.3359,59600.0
2020-09-17 13:40:00,69.1,69.19,68.93,69.11,11467.0,68.3458,68.4348,68.1777,68.3557,11467.0
2020-09-17 13:45:00,69.11,69.21,68.97,69.19,15748.0,68.3557,68.4546,68.2173,68.4348,15748.0
2020-09-17 13:50:00,69.2,69.2,69.05,69.08,15850.0,68.4447,68.4447,68.2964,68.326,15850.0
2020-09-17 13:55:00,69.17,69.19,69.04,69.13,12053.0,68.4151,68.4348,68.2865,68.3755,12053.0
2020-09-17 14:00:00,69.12,69.37,69.12,69.34,39469.0,68.3656,68.6129,68.3656,68.5832,39469.0
2020-09-17 14:05:00,69.36,69.36,69.1,69.12,25615.0,68.603,68.603,68.3458,68.3656,25615.0
2020-09-17 14:10:00,69.12,69.4,69.1,69.36,59034.0,68.3656,68.6426,68.3458,68.603,59034.0
2020-09-17 14:15:00,69.34,69.34,69.18,69.18,20456.0,68.5832,68.5832,68.425,68.425,20456.0
2020-09-17 14:20:00,69.19,69.25,69.03,69.07,49939.0,68.4348,68.4942,68.2766,68.3162,49939.0
2020-09-17 14:25:00,69.06,69.14,68.87,68.87,28522.0,68.3063,68.3854,68.1183,68.1183,28522.0
2020-09-17 14:30:00,68.85,68.92,68.77,68.81,26960.0,68.0986,68.1678,68.0194,68.059,26960.0
2020-09-17 14:35:00,68.81,68.92,68.71,68.75,23311.0,68.059,68.1678,67.9601,67.9997,23311.0
2020-09-17 14:40:00,68.77,68.84,68.67,68.79,15350.0,68.0194,68.0887,67.9205,68.0392,15350.0
2020-09-17 14:45:00,68.77,68.95,68.76,68.88,17457.0,68.0194,68.1975,68.0095,68.1282,17457.0
2020-09-17 14:50:00,68.88,68.89,68.71,68.83,25841.0,68.1282,68.1381,67.9601,68.0788,25841.0
2020-09-17 14:55:00,68.81,68.87,68.68,68.68,17905.0,68.059,68.1183,67.9304,67.9304,17905.0
2020-09-17 15:00:00,68.69,68.75,68.36,68.44,36578.0,67.9403,67.9997,67.6139,67.693,36578.0
2020-09-17 15:05:00,68.42,68.59,68.38,68.53,138203.0,67.6733,67.8414,67.6337,67.7821,138203.0
2020-09-17 15:10:00,68.54,68.84,68.53,68.71,54597.0,67.7919,68.0887,67.7821,67.9601,54597.0
2020-09-17 15:15:00,68.75,68.8,68.65,68.65,14982.0,67.9997,68.0491,67.9007,67.9007,14982.0
2020-09-17 15:20:00,68.69,68.78,68.4,68.4,16566.0,67.9403,68.0293,67.6535,67.6535,16566.0
2020-09-17 15:25:00,68.41,68.44,68.19,68.33,59808.0,67.6634,67.693,67.4458,67.5842,59808.0
2020-09-17 15:30:00,68.29,68.72,68.26,68.69,46216.0,67.5447,67.97,67.515,67.9403,46216.0
2020-09-17 15:35:00,68.72,68.94,68.66,68.94,52420.0,67.97,68.1876,67.9106,68.1876,52420.0
2020-09-17 15:40:00,68.96,69.08,68.94,68.95,54775.0,68.2074,68.326,68.1876,68.1975,54775.0
2020-09-17 15:45:00,68.94,69.04,68.76,68.95,55936.0,68.1876,68.2865,68.0095,68.1975,55936.0
2020-09-17 15:50:00,68.99,69.23,68.95,69.16,71672.0,68.237,68.4744,68.1975,68.4052,71672.0
2020-09-17 15:55:00,69.16,69.21,68.81,68.88,281036.0,68.4052,68.4546,68.059,68.1282,281036.0
2020-09-18 09:30:00,68.5,69.08,68.28,68.6,275782.0,67.7524,68.326,67.5348,67.8513,275782.0
2020-09-18 09:35:00,68.63,68.73,67.88,68.4,124608.0,67.881,67.9799,67.1391,67.6535,124608.0
2020-09-18 09:40:00,68.31,68.42,67.85,67.99,122016.0,67.5645,67.6733,67.1095,67.2479,122016.0
2020-09-18 09:45:00,68.03,68.16,67.55,67.59,91642.0,67.2875,67.4161,66.8127,66.8523,91642.0
2020-09-18 09:50:00,67.62,68.0,67.33,67.58,124912.0,66.882,67.2578,66.5951,66.8424,124912.0
2020-09-18 09:55:00,67.58,67.62,67.17,67.37,319970.0,66.8424,66.882,66.4369,66.6347,319970.0
2020-09-18 10:00:00,67.38,67.59,67.24,67.49,129842.0,66.6446,66.8523,66.5061,66.7534,129842.0
2020-09-18 10:05:00,67.46,67.66,67.4,67.51,93013.0,66.7237,66.9215,66.6644,66.7732,93013.0
2020-09-18 10:10:00,67.51,67.89,67.14,67.89,106300.0,66.7732,67.149,66.4072,67.149,106300.0
2020-09-18 10:15:00,67.86,67.98,67.39,67.5,140463.0,67.1194,67.2381,66.6545,66.7633,140463.0
2020-09-18 10:20:00,67.52,67.81,67.39,67.49,114943.0,66.7831,67.0699,66.6545,66.7534,114943.0
2020-09-18 10:25:00,67.52,67.61,67.33,67.47,110750.0,66.7831,66.8721,66.5951,66.7336,110750.0
2020-09-18 10:30:00,67.47,67.48,67.02,67.1,95697.0,66.7336,66.7435,66.2885,66.3677,95697.0
2020-09-18 10:35:00,67.12,67.18,66.93,66.97,113085.0,66.3874,66.4468,66.1995,66.2391,113085.0
2020-09-18 10:40:00,66.99,67.0,66.58,66.76,193571.0,66.2589,66.2688,65.8533,66.0314,193571.0
2020-09-18 10:45:00,66.8,66.99,66.31,66.55,226105.0,66.0709,66.2589,65.5863,65.8237,226105.0
2020-09-18 10:50:00,66.58,66.66,66.04,66.07,165226.0,65.8533,65.9325,65.3192,65.3489,165226.0
2020-09-18 10:55:00,66.07,66.44,66.03,66.4,127399.0,65.3489,65.7149,65.3093,65.6753,127399.0
2020-09-18 11:00:00,66.38,66.59,66.27,66.48,53520.0,65.6555,65.8632,65.5467,65.7544,53520.0
2020-09-18 11:05:00,66.49,66.58,66.3,66.4,66966.0,65.7643,65.8533,65.5764,65.6753,66966.0
2020-09-18 11:10:00,66.41,66.41,66.05,66.05,43058.0,65.6852,65.6852,65.3291,65.3291,43058.0
2020-09-18 11:15:00,66.04,66.18,65.77,65.79,119793.0,65.3192,65.4577,65.0522,65.072,119793.0
2020-09-18 11:20:00,65.81,66.2,65.76,65.98,96503.0,65.0917,65.4775,65.0423,65.2599,96503.0
2020-09-18 11:25:00,65.98,66.11,65.95,66.09,40488.0,65.2599,65.3885,65.2302,65.3687,40488.0
2020-09-18 11:30:00,66.12,66.16,65.61,65.65,66247.0,65.3984,65.4379,64.8939,64.9335,66247.0
2020-09-18 11:35:00,65.67,65.74,65.45,65.49,116696.0,64.9533,65.0225,64.7357,64.7752,116696.0
2020-09-18 11:40:00,65.47,65.58,65.37,65.47,77775.0,64.7554,64.8642,64.6565,64.7554,77775.0
2020-09-18 11:45:00,65.48,65.9,65.42,65.89,173176.0,64.7653,65.1808,64.706,65.1709,173176.0
2020-09-18 11:50:00,65.9,66.08,65.64,65.7,71815.0,65.1808,65.3588,64.9236,64.9829,71815.0
2020-09-18 11:55:00,65.72,66.08,65.71,65.85,88964.0,65.0027,65.3588,64.9928,65.1313,88964.0
2020-09-18 12:00:00,65.87,65.92,65.7,65.81,38451.0,65.1511,65.2005,64.9829,65.0917,38451.0
2020-09-18 12:05:00,65.81,66.1,65.74,65.96,62703.0,65.0917,65.3786,65.0225,65.2401,62703.0
2020-09-18 12:10:00,65.98,66.06,65.67,65.74,62355.0,65.2599,65.339,64.9533,65.0225,62355.0
2020-09-18 12:15:00,65.74,65.77,65.49,65.52,69237.0,65.0225,65.0522,64.7752,64.8049,69237.0
2020-09-18 12:20:00,65.55,65.68,65.51,65.64,41864.0,64.8346,64.9632,64.795,64.9236,41864.0
2020-09-18 12:25:00,65.64,65.65,65.31,65.47,72479.0,64.9236,64.9335,64.5972,64.7554,72479.0
2020-09-18 12:30:00,65.45,65.46,65.14,65.29,93937.0,64.7357,64.7456,64.4291,64.5774,93937.0
2020-09-18 12:35:00,65.34,65.4,64.85,64.88,185714.0,64.6269,64.6862,64.1422,64.1719,185714.0
2020-09-18 12:40:00,64.87,65.04,64.74,65.03,72669.0,64.162,64.3301,64.0334,64.3203,72669.0
2020-09-18 12:45:00,65.04,65.36,65.04,65.2,88893.0,64.3301,64.6467,64.3301,64.4884,88893.0
2020-09-18 12:50:00,65.21,65.22,64.98,65.02,55930.0,64.4983,64.5082,64.2708,64.3104,55930.0
2020-09-18 12:55:00,65.01,65.21,64.94,65.21,37639.0,64.3005,64.4983,64.2312,64.4983,37639.0
2020-09-18 13:00:00,65.21,65.67,65.19,65.55,66116.0,64.4983,64.9533,64.4785,64.8346,66116.0
2020-09-18 13:05:00,65.5,65.52,65.19,65.29,124058.0,64.7851,64.8049,64.4785,64.5774,124058.0
2020-09-18 13:10:00,65.29,65.54,65.27,65.42,66975.0,64.5774,64.8247,64.5576,64.706,66975.0
2020-09-18 13:15:00,65.4,65.4,65.16,65.28,50516.0,64.6862,64.6862,64.4488,64.5675,50516.0
2020-09-18 13:20:00,65.3,65.34,65.0,65.09,62064.0,64.5873,64.6269,64.2906,64.3796,62064.0
2020-09-18 13:25:00,65.08,65.19,64.77,64.81,81658.0,64.3697,64.4785,64.0631,64.1027,81658.0
2020-09-18 13:30:00,64.81,64.9,64.56,64.8,155810.0,64.1027,64.1917,63.8554,64.0928,155810.0
2020-09-18 13:35:00,64.79,64.88,64.52,64.7,98665.0,64.0829,64.1719,63.8158,63.9939,98665.0
2020-09-18 13:40:00,64.7,64.94,64.65,64.92,67984.0,63.9939,64.2312,63.9444,64.2115,67984.0
2020-09-18 13:45:00,64.88,65.22,64.78,65.07,102830.0,64.1719,64.5082,64.073,64.3598,102830.0
2020-09-18 13:50:00,65.08,65.16,64.97,65.11,31840.0,64.3697,64.4488,64.2609,64.3994,31840.0
2020-09-18 13:55:00,65.11,65.16,64.95,65.15,53282.0,64.3994,64.4488,64.2411,64.4389,53282.0
2020-09-18 14:00:00,65.14,65.15,64.93,65.06,50289.0,64.4291,64.4389,64.2213,64.3499,50289.0
2020-09-18 14:05:00,65.08,65.24,65.06,65.2,50580.0,64.3697,64.528,64.3499,64.4884,50580.0
2020-09-18 14:10:00,65.18,65.36,65.14,65.36,48172.0,64.4686,64.6467,64.4291,64.6467,48172.0
2020-09-18 14:15:00,65.35,65.5,65.23,65.27,66847.0,64.6368,64.7851,64.5181,64.5576,66847.0
2020-09-18 14:20:00,65.28,65.62,65.28,65.6,42067.0,64.5675,64.9038,64.5675,64.884,42067.0
2020-09-18 14:25:00,65.6,65.73,65.41,65.55,76576.0,64.884,65.0126,64.6961,64.8346,76576.0
2020-09-18 14:30:00,65.53,65.54,65.42,65.47,60973.0,64.8148,64.8247,64.706,64.7554,60973.0
2020-09-18 14:35:00,65.47,65.53,65.35,65.41,48119.0,64.7554,64.8148,64.6368,64.6961,48119.0
2020-09-18 14:40:00,65.42,65.51,65.17,65.17,44024.0,64.706,64.795,64.4587,64.4587,44024.0
2020-09-18 14:45:00,65.2,65.34,65.19,65.3,38094.0,64.4884,64.6269,64.4785,64.5873,38094.0
2020-09-18 14:50:00,65.32,65.33,65.14,65.27,43869.0,64.6071,64.617,64.4291,64.5576,43869.0
2020-09-18 14:55:00,65.27,65.48,65.18,65.48,62809.0,64.5576,64.7653,64.4686,64.7653,62809.0
2020-09-18 15:00:00,65.5,65.58,65.35,65.57,35039.0,64.7851,64.8642,64.6368,64.8544,35039.0
2020-09-18 15:05:00,65.55,65.59,65.48,65.51,37242.0,64.8346,64.8741,64.7653,64.795,37242.0
2020-09-18 15:10:00,65.52,65.59,65.46,65.48,57676.0,64.8049,64.8741,64.7456,64.7653,57676.0
2020-09-18 15:15:00,65.46,65.54,65.36,65.42,47803.0,64.7456,64.8247,64.6467,64.706,47803.0
2020-09-18 15:20:00,65.42,65.51,65.33,65.51,41941.0,64.706,64.795,64.617,64.795,41941.0
2020-09-18 15:25:00,65.51,65.67,65.46,65.53,56090.0,64.795,64.9533,64.7456,64.8148,56090.0
2020-09-18 15:30:00,65.52,65.7,65.48,65.62,61406.0,64.8049,64.9829,64.7653,64.9038,61406.0
2020-09-18 15:35:00,65.62,65.67,65.48,65.48,69137.0,64.9038,64.9533,64.7653,64.7653,69137.0
2020-09-18 15:40:00,65.47,65.49,65.29,65.47,80056.0,64.7554,64.7752,64.5774,64.7554,80056.0
2020-09-18 15:45:00,65.47,65.64,65.43,65.5,69812.0,64.7554,64.9236,64.7159,64.7851,69812.0
2020-09-18 15:50:00,65.47,65.58,65.36,65.38,169011.0,64.7554,64.8642,64.6467,64.6664,169011.0
2020-09-18 15:55:00,65.39,65.49,65.38,65.41,315108.0,64.6763,64.7752,64.6664,64.6961,315108.0
2020-09-21 09:30:00,62.09,62.62,61.54,61.7,369277.0,61.4123,61.9366,60.8683,61.0266,369277.0
2020-09-21 09:35:00,61.71,61.93,61.13,61.35,160897.0,61.0365,61.2541,60.4628,60.6804,160897.0
2020-09-21 09:40:00,61.31,61.68,60.85,60.97,246154.0,60.6409,61.0068,60.1859,60.3046,246154.0
2020-09-21 09:45:00,60.95,61.43,60.61,61.32,216581.0,60.2848,60.7595,59.9485,60.6507,216581.0
2020-09-21 09:50:00,61.3,61.49,60.92,61.44,136136.0,60.631,60.8189,60.2551,60.7694,136136.0
2020-09-21 09:55:00,61.46,61.55,61.1,61.27,121542.0,60.7892,60.8782,60.4331,60.6013,121542.0
2020-09-21 10:00:00,61.28,61.68,61.03,61.49,122096.0,60.6112,61.0068,60.3639,60.8189,122096.0
2020-09-21 10:05:00,61.53,61.68,61.2,61.32,97756.0,60.8585,61.0068,60.5321,60.6507,97756.0
2020-09-21 10:10:00,61.33,61.43,61.03,61.04,131380.0,60.6606,60.7595,60.3639,60.3738,131380.0
2020-09-21 10:15:00,61.02,61.28,60.77,60.88,93793.0,60.354,60.6112,60.1067,60.2155,93793.0
2020-09-21 10:20:00,60.9,60.96,60.36,60.49,172541.0,60.2353,60.2947,59.7012,59.8298,172541.0
2020-09-21 10:25:00,60.49,60.52,59.91,59.93,196038.0,59.8298,59.8595,59.2561,59.2759,196038.0
2020-09-21 10:30:00,59.91,60.0,59.51,59.62,243720.0,59.2561,59.3452,58.8605,58.9693,243720.0
2020-09-21 10:35:00,59.6,59.76,59.31,59.36,221907.0,58.9495,59.1078,58.6627,58.7121,221907.0
2020-09-21 10:40:00,59.31,59.69,59.11,59.64,124849.0,58.6627,59.0385,58.4649,58.9891,124849.0
2020-09-21 10:45:00,59.65,59.9,59.35,59.43,202867.0,58.999,59.2462,58.7022,58.7814,202867.0
2020-09-21 10:50:00,59.41,59.88,59.4,59.84,233624.0,58.7616,59.2265,58.7517,59.1869,233624.0
2020-09-21 10:55:00,59.83,59.99,59.69,59.71,367569.0,59.177,59.3353,59.0385,59.0583,367569.0
2020-09-21 11:00:00,59.73,60.55,59.65,60.42,154951.0,59.0781,59.8891,58.999,59.7606,154951.0
2020-09-21 11:05:00,60.37,60.64,60.25,60.48,101763.0,59.7111,59.9782,59.5924,59.8199,101763.0
2020-09-21 11:10:00,60.48,60.51,60.04,60.06,39638.0,59.8199,59.8496,59.3847,59.4045,39638.0
2020-09-21 11:15:00,60.05,60.07,59.65,59.7,82912.0,59.3946,59.4144,58.999,59.0484,82912.0
2020-09-21 11:20:00,59.71,59.88,59.66,59.81,61354.0,59.0583,59.2265,59.0089,59.1572,61354.0
2020-09-21 11:25:00,59.78,60.12,59.77,60.01,67546.0,59.1276,59.4638,59.1177,59.355,67546.0
2020-09-21 11:30:00,60.01,60.25,59.89,60.24,79855.0,59.355,59.5924,59.2364,59.5825,79855.0
2020-09-21 11:35:00,60.25,60.3,60.04,60.04,51806.0,59.5924,59.6419,59.3847,59.3847,51806.0
2020-09-21 11:40:00,60.04,60.14,59.88,59.94,36460.0,59.3847,59.4836,59.2265,59.2858,36460.0
2020-09-21 11:45:00,59.94,60.61,59.93,60.48,110670.0,59.2858,59.9485,59.2759,59.8199,110670.0
2020-09-21 11:50:00,60.48,60.7,60.25,60.66,60983.0,59.8199,60.0375,59.5924,59.9979,60983.0
2020-09-21 11:55:00,60.65,60.77,60.57,60.64,47048.0,59.9881,60.1067,59.9089,59.9782,47048.0
2020-09-21 12:00:00,60.65,60.92,60.53,60.89,88350.0,59.9881,60.2551,59.8694,60.2254,88350.0
2020-09-21 12:05:00,60.87,61.06,60.87,61.02,78739.0,60.2057,60.3936,60.2057,60.354,78739.0
2020-09-21 12:10:00,61.04,61.07,60.61,60.65,102013.0,60.3738,60.4035,59.9485,59.9881,102013.0
2020-09-21 12:15:00,60.65,60.72,60.52,60.65,59323.0,59.9881,60.0573,59.8595,59.9881,59323.0
2020-09-21 12:20:00,60.67,60.74,60.51,60.7,31449.0,60.0078,60.0771,59.8496,60.0375,31449.0
2020-09-21 12:25:00,60.73,61.02,60.72,60.86,53819.0,60.0672,60.354,60.0573,60.1958,53819.0
2020-09-21 12:30:00,60.91,60.94,60.69,60.75,36814.0,60.2452,60.2749,60.0276,60.087,36814.0
2020-09-21 12:35:00,60.77,61.05,60.67,61.03,31002.0,60.1067,60.3837,60.0078,60.3639,31002.0
2020-09-21 12:40:00,61.04,61.17,60.89,60.96,46784.0,60.3738,60.5024,60.2254,60.2947,46784.0
2020-09-21 12:45:00,60.97,61.04,60.76,60.9,37243.0,60.3046,60.3738,60.0969,60.2353,37243.0
2020-09-21 12:50:00,60.9,60.9,60.68,60.8,50429.0,60.2353,60.2353,60.0177,60.1364,50429.0
2020-09-21 12:55:00,60.81,60.87,60.69,60.83,36109.0,60.1463,60.2057,60.0276,60.1661,36109.0
2020-09-21 13:00:00,60.83,60.9,60.47,60.66,68034.0,60.1661,60.2353,59.81,59.9979,68034.0
2020-09-21 13:05:00,60.66,60.85,60.58,60.77,35797.0,59.9979,60.1859,59.9188,60.1067,35797.0
2020-09-21 13:10:00,60.78,60.94,60.74,60.88,33124.0,60.1166,60.2749,60.0771,60.2155,33124.0
2020-09-21 13:15:00,60.9,61.1,60.9,61.01,32626.0,60.2353,60.4331,60.2353,60.3441,32626.0
2020-09-21 13:20:00,61.0,61.23,60.98,61.14,44286.0,60.3342,60.5617,60.3145,60.4727,44286.0
2020-09-21 13:25:00,61.14,61.18,61.04,61.05,32824.0,60.4727,60.5123,60.3738,60.3837,32824.0
2020-09-21 13:30:00,61.01,61.31,61.0,61.05,57828.0,60.3441,60.6409,60.3342,60.3837,57828.0
2020-09-21 13:35:00,61.04,61.1,60.94,61.0,30038.0,60.3738,60.4331,60.2749,60.3342,30038.0
2020-09-21 13:40:00,60.98,60.99,60.77,60.78,27922.0,60.3145,60.3243,60.1067,60.1166,27922.0
2020-09-21 13:45:00,60.79,60.81,60.63,60.71,47384.0,60.1265,60.1463,59.9683,60.0474,47384.0
2020-09-21 13:50:00,60.72,60.77,60.53,60.58,36560.0,60.0573,60.1067,59.8694,59.9188,36560.0
2020-09-21 13:55:00,60.57,60.75,60.5,60.66,44558.0,59.9089,60.087,59.8397,59.9979,44558.0
2020-09-21 14:00:00,60.65,60.79,60.56,60.79,36522.0,59.9881,60.1265,59.899,60.1265,36522.0
2020-09-21 14:05:00,60.77,60.8,60.61,60.68,39838.0,60.1067,60.1364,59.9485,60.0177,39838.0
2020-09-21 14:10:00,60.69,60.77,60.61,60.69,29977.0,60.0276,60.1067,59.9485,60.0276,29977.0
2020-09-21 14:15:00,60.69,60.77,60.52,60.61,35521.0,60.0276,60.1067,59.8595,59.9485,35521.0
2020-09-21 14:20:00,60.63,60.81,60.52,60.77,52359.0,59.9683,60.1463,59.8595,60.1067,52359.0
2020-09-21 14:25:00,60.75,60.83,60.67,60.68,32700.0,60.087,60.1661,60.0078,60.0177,32700.0
2020-09-21 14:30:00,60.67,60.68,60.42,60.53,36324.0,60.0078,60.0177,59.7606,59.8694,36324.0
2020-09-21 14:35:00,60.56,60.56,60.4,60.5,36705.0,59.899,59.899,59.7408,59.8397,36705.0
2020-09-21 14:40:00,60.5,60.52,60.32,60.37,41689.0,59.8397,59.8595,59.6617,59.7111,41689.0
2020-09-21 14:45:00,60.39,60.42,60.24,60.37,42887.0,59.7309,59.7606,59.5825,59.7111,42887.0
2020-09-21 14:50:00,60.37,60.64,60.36,60.62,69748.0,59.7111,59.9782,59.7012,59.9584,69748.0
2020-09-21 14:55:00,60.6,60.76,60.57,60.61,69662.0,59.9386,60.0969,59.9089,59.9485,69662.0
2020-09-21 15:00:00,60.61,60.8,60.56,60.72,79172.0,59.9485,60.1364,59.899,60.0573,79172.0
2020-09-21 15:05:00,60.75,60.79,60.62,60.78,42798.0,60.087,60.1265,59.9584,60.1166,42798.0
2020-09-21 15:10:00,60.78,60.89,60.63,60.65,56164.0,60.1166,60.2254,59.9683,59.9881,56164.0
2020-09-21 15:15:00,60.64,60.82,60.61,60.65,61817.0,59.9782,60.1562,59.9485,59.9881,61817.0
2020-09-21 15:20:00,60.64,60.9,60.56,60.88,55575.0,59.9782,60.2353,59.899,60.2155,55575.0
2020-09-21 15:25:00,60.9,60.9,60.67,60.68,49956.0,60.2353,60.2353,60.0078,60.0177,49956.0
2020-09-21 15:30:00,60.68,60.72,60.42,60.61,66451.0,60.0177,60.0573,59.7606,59.9485,66451.0
2020-09-21 15:35:00,60.6,60.68,60.5,60.52,59974.0,59.9386,60.0177,59.8397,59.8595,59974.0
2020-09-21 15:40:00,60.52,60.55,60.39,60.49,90429.0,59.8595,59.8891,59.7309,59.8298,90429.0
2020-09-21 15:45:00,60.5,60.55,60.45,60.46,82721.0,59.8397,59.8891,59.7902,59.8001,82721.0
2020-09-21 15:50:00,60.47,60.64,60.46,60.54,127545.0,59.81,59.9782,59.8001,59.8793,127545.0
2020-09-21 15:55:00,60.54,60.78,60.53,60.76,257877.0,59.8793,60.1166,59.8694,60.0969,257877.0
2020-09-22 09:30:00,61.01,62.47,60.66,62.42,265820.0,60.3441,61.7882,59.9979,61.7387,265820.0
2020-09-22 09:35:00,62.28,62.45,61.74,62.26,192180.0,61.6003,61.7684,61.0662,61.5805,192180.0
2020-09-22 09:40:00,62.27,63.06,62.27,62.59,171201.0,61.5904,62.3718,61.5904,61.9069,171201.0
2020-09-22 09:45:00,62.55,62.77,61.89,61.96,105328.0,61.8673,62.0849,61.2145,61.2838,105328.0
2020-09-22 09:50:00,61.96,62.3,61.56,62.24,112768.0,61.2838,61.62,60.8881,61.5607,112768.0
2020-09-22 09:55:00,62.23,62.63,61.99,62.48,70719.0,61.5508,61.9464,61.3134,61.7981,70719.0
2020-09-22 10:00:00,62.51,62.51,61.8,62.21,84068.0,61.8278,61.8278,61.1255,61.531,84068.0
2020-09-22 10:05:00,62.18,62.23,61.85,61.97,86642.0,61.5014,61.5508,61.175,61.2936,86642.0
2020-09-22 10:10:00,61.99,62.5,61.94,62.34,70748.0,61.3134,61.8179,61.264,61.6596,70748.0
2020-09-22 10:15:00,62.35,62.75,62.35,62.69,65786.0,61.6695,62.0651,61.6695,62.0058,65786.0
2020-09-22 10:20:00,62.64,62.75,62.24,62.33,47355.0,61.9563,62.0651,61.5607,61.6497,47355.0
2020-09-22 10:25:00,62.35,62.6,62.31,62.56,48082.0,61.6695,61.9168,61.6299,61.8772,48082.0
2020-09-22 10:30:00,62.52,62.71,62.16,62.23,60858.0,61.8376,62.0256,61.4816,61.5508,60858.0
2020-09-22 10:35:00,62.26,62.48,62.18,62.3,35874.0,61.5805,61.7981,61.5014,61.62,35874.0
2020-09-22 10:40:00,62.28,62.28,61.5,61.5,106520.0,61.6003,61.6003,60.8288,60.8288,106520.0
2020-09-22 10:45:00,61.5,61.59,61.21,61.3,90205.0,60.8288,60.9178,60.5419,60.631,90205.0
2020-09-22 10:50:00,61.29,61.54,61.21,61.37,64559.0,60.6211,60.8683,60.5419,60.7002,64559.0
2020-09-22 10:55:00,61.35,61.45,61.05,61.07,89619.0,60.6804,60.7793,60.3837,60.4035,89619.0
2020-09-22 11:00:00,61.07,61.25,61.02,61.2,69428.0,60.4035,60.5815,60.354,60.5321,69428.0
2020-09-22 11:05:00,61.24,61.59,61.17,61.43,66281.0,60.5716,60.9178,60.5024,60.7595,66281.0
2020-09-22 11:10:00,61.44,61.66,61.41,61.43,44367.0,60.7694,60.987,60.7398,60.7595,44367.0
2020-09-22 11:15:00,61.44,61.77,61.4,61.7,55014.0,60.7694,61.0958,60.7299,61.0266,55014.0
2020-09-22 11:20:00,61.7,61.7,61.47,61.63,52759.0,61.0266,61.0266,60.7991,60.9574,52759.0
2020-09-22 11:25:00,61.61,61.63,61.44,61.47,31238.0,60.9376,60.9574,60.7694,60.7991,31238.0
2020-09-22 11:30:00,61.5,61.62,61.27,61.3,50005.0,60.8288,60.9475,60.6013,60.631,50005.0
2020-09-22 11:35:00,61.31,61.47,61.27,61.32,28252.0,60.6409,60.7991,60.6013,60.6507,28252.0
2020-09-22 11:40:00,61.35,61.51,61.12,61.2,60416.0,60.6804,60.8387,60.4529,60.5321,60416.0
2020-09-22 11:45:00,61.21,61.31,61.13,61.21,22535.0,60.5419,60.6409,60.4628,60.5419,22535.0
2020-09-22 11:50:00,61.2,61.4,61.12,61.35,31682.0,60.5321,60.7299,60.4529,60.6804,31682.0
2020-09-22 11:55:00,61.34,61.44,61.32,61.42,19169.0,60.6705,60.7694,60.6507,60.7497,19169.0
2020-09-22 12:00:00,61.42,61.52,61.34,61.52,26404.0,60.7497,60.8486,60.6705,60.8486,26404.0
2020-09-22 12:05:00,61.53,61.59,61.42,61.44,23736.0,60.8585,60.9178,60.7497,60.7694,23736.0
2020-09-22 12:10:00,61.45,61.57,61.31,61.37,22453.0,60.7793,60.898,60.6409,60.7002,22453.0
2020-09-22 12:15:00,61.37,61.44,61.26,61.37,31586.0,60.7002,60.7694,60.5914,60.7002,31586.0
2020-09-22 12:20:00,61.33,61.5,61.28,61.48,19253.0,60.6606,60.8288,60.6112,60.809,19253.0
2020-09-22 12:25:00,61.5,61.62,61.43,61.55,21988.0,60.8288,60.9475,60.7595,60.8782,21988.0
2020-09-22 12:30:00,61.56,61.69,61.5,61.66,28214.0,60.8881,61.0167,60.8288,60.987,28214.0
2020-09-22 12:35:00,61.63,61.65,61.38,61.45,33132.0,60.9574,60.9771,60.7101,60.7793,33132.0
2020-09-22 12:40:00,61.44,61.54,61.37,61.38,10708.0,60.7694,60.8683,60.7002,60.7101,10708.0
2020-09-22 12:45:00,61.38,61.42,61.23,61.29,30482.0,60.7101,60.7497,60.5617,60.6211,30482.0
2020-09-22 12:50:00,61.3,61.43,61.23,61.43,13147.0,60.631,60.7595,60.5617,60.7595,13147.0
2020-09-22 12:55:00,61.43,61.44,61.21,61.32,11641.0,60.7595,60.7694,60.5419,60.6507,11641.0
2020-09-22 13:00:00,61.31,61.34,61.2,61.2,17599.0,60.6409,60.6705,60.5321,60.5321,17599.0
2020-09-22 13:05:00,61.2,61.4,61.18,61.36,19058.0,60.5321,60.7299,60.5123,60.6903,19058.0
2020-09-22 13:10:00,61.36,61.43,61.22,61.22,32425.0,60.6903,60.7595,60.5518,60.5518,32425.0
2020-09-22 13:15:00,61.24,61.27,61.1,61.26,19958.0,60.5716,60.6013,60.4331,60.5914,19958.0
2020-09-22 13:20:00,61.25,61.26,61.08,61.14,17597.0,60.5815,60.5914,60.4134,60.4727,17597.0
2020-09-22 13:25:00,61.15,61.25,61.1,61.19,24130.0,60.4826,60.5815,60.4331,60.5222,24130.0
2020-09-22 13:30:00,61.2,61.33,61.16,61.16,32249.0,60.5321,60.6606,60.4925,60.4925,32249.0
2020-09-22 13:35:00,61.17,61.27,61.11,61.23,35481.0,60.5024,60.6013,60.443,60.5617,35481.0
2020-09-22 13:40:00,61.24,61.3,61.21,61.23,9108.0,60.5716,60.631,60.5419,60.5617,9108.0
2020-09-22 13:45:00,61.22,61.42,61.22,61.41,26414.0,60.5518,60.7497,60.5518,60.7398,26414.0
2020-09-22 13:50:00,61.43,61.48,61.35,61.45,29431.0,60.7595,60.809,60.6804,60.7793,29431.0
2020-09-22 13:55:00,61.44,61.48,61.38,61.43,29704.0,60.7694,60.809,60.7101,60.7595,29704.0
2020-09-22 14:00:00,61.44,61.69,61.44,61.6,53049.0,60.7694,61.0167,60.7694,60.9277,53049.0
2020-09-22 14:05:00,61.56,61.62,61.51,61.58,29167.0,60.8881,60.9475,60.8387,60.9079,29167.0
2020-09-22 14:10:00,61.6,61.61,61.5,61.55,13678.0,60.9277,60.9376,60.8288,60.8782,13678.0
2020-09-22 14:15:00,61.56,61.79,61.53,61.75,61298.0,60.8881,61.1156,60.8585,61.0761,61298.0
2020-09-22 14:20:00,61.74,61.74,61.56,61.61,51915.0,61.0662,61.0662,60.8881,60.9376,51915.0
2020-09-22 14:25:00,61.62,61.91,61.61,61.91,64073.0,60.9475,61.2343,60.9376,61.2343,64073.0
2020-09-22 14:30:00,61.92,62.17,61.89,62.0,96566.0,61.2442,61.4915,61.2145,61.3233,96566.0
2020-09-22 14:35:00,61.96,62.21,61.94,62.11,35728.0,61.2838,61.531,61.264,61.4321,35728.0
2020-09-22 14:40:00,62.1,62.22,62.08,62.16,43149.0,61.4222,61.5409,61.4024,61.4816,43149.0
2020-09-22 14:45:00,62.15,62.15,61.96,62.06,52825.0,61.4717,61.4717,61.2838,61.3827,52825.0
2020-09-22 14:50:00,62.05,62.19,62.05,62.1,23349.0,61.3728,61.5112,61.3728,61.4222,23349.0
2020-09-22 14:55:00,62.1,62.29,62.09,62.19,45880.0,61.4222,61.6102,61.4123,61.5112,45880.0
2020-09-22 15:00:00,62.19,62.23,62.07,62.16,22701.0,61.5112,61.5508,61.3926,61.4816,22701.0
2020-09-22 15:05:00,62.15,62.21,62.13,62.16,19720.0,61.4717,61.531,61.4519,61.4816,19720.0
2020-09-22 15:10:00,62.12,62.15,62.0,62.03,30269.0,61.442,61.4717,61.3233,61.353,30269.0
2020-09-22 15:15:00,62.03,62.11,61.92,62.08,42306.0,61.353,61.4321,61.2442,61.4024,42306.0
2020-09-22 15:20:00,62.07,62.09,61.93,62.0,30243.0,61.3926,61.4123,61.2541,61.3233,30243.0
2020-09-22 15:25:00,62.01,62.16,62.0,62.02,31545.0,61.3332,61.4816,61.3233,61.3431,31545.0
2020-09-22 15:30:00,62.05,62.06,61.86,61.96,49749.0,61.3728,61.3827,61.1848,61.2838,49749.0
2020-09-22 15:35:00,61.96,62.07,61.9,62.04,54067.0,61.2838,61.3926,61.2244,61.3629,54067.0
2020-09-22 15:40:00,62.05,62.16,62.04,62.15,56769.0,61.3728,61.4816,61.3629,61.4717,56769.0
2020-09-22 15:45:00,62.16,62.31,62.15,62.23,72457.0,61.4816,61.6299,61.4717,61.5508,72457.0
2020-09-22 15:50:00,62.26,62.31,62.14,62.3,92301.0,61.5805,61.6299,61.4618,61.62,92301.0
2020-09-22 15:55:00,62.3,62.43,62.29,62.37,150947.0,61.62,61.7486,61.6102,61.6893,150947.0
2020-09-23 09:30:00,63.02,64.81,63.02,64.78,289661.0,62.3322,64.1027,62.3322,64.073,289661.0
2020-09-23 09:35:00,64.75,64.95,64.2,64.49,156207.0,64.0433,64.2411,63.4993,63.7861,156207.0
2020-09-23 09:40:00,64.55,65.03,64.12,64.47,153217.0,63.8455,64.3203,63.4202,63.7664,153217.0
2020-09-23 09:45:00,64.41,65.1,64.01,64.39,157191.0,63.707,64.3895,63.3114,63.6872,157191.0
2020-09-23 09:50:00,64.33,64.52,63.77,63.89,95819.0,63.6279,63.8158,63.074,63.1927,95819.0
2020-09-23 09:55:00,63.88,64.1,63.48,63.51,102069.0,63.1828,63.4004,62.7872,62.8168,102069.0
2020-09-23 10:00:00,63.52,63.69,63.3,63.37,144966.0,62.8267,62.9949,62.6091,62.6784,144966.0
2020-09-23 10:05:00,63.34,63.35,62.92,62.95,141402.0,62.6487,62.6586,62.2333,62.263,141402.0
2020-09-23 10:10:00,62.95,63.04,62.72,62.72,76822.0,62.263,62.352,62.0355,62.0355,76822.0
2020-09-23 10:15:00,62.73,63.0,62.66,62.71,62361.0,62.0454,62.3124,61.9761,62.0256,62361.0
2020-09-23 10:20:00,62.71,62.98,62.71,62.98,92170.0,62.0256,62.2926,62.0256,62.2926,92170.0
2020-09-23 10:25:00,62.98,63.48,62.93,63.11,105415.0,62.2926,62.7872,62.2432,62.4212,105415.0
2020-09-23 10:30:00,63.16,63.36,62.94,62.94,95343.0,62.4707,62.6685,62.2531,62.2531,95343.0
2020-09-23 10:35:00,62.93,62.96,62.52,62.62,65844.0,62.2432,62.2728,61.8376,61.9366,65844.0
2020-09-23 10:40:00,62.63,63.07,62.63,62.81,52074.0,61.9464,62.3816,61.9464,62.1245,52074.0
2020-09-23 10:45:00,62.85,63.04,62.85,62.96,32913.0,62.164,62.352,62.164,62.2728,32913.0
2020-09-23 10:50:00,62.92,62.95,62.63,62.78,29139.0,62.2333,62.263,61.9464,62.0948,29139.0
2020-09-23 10:55:00,62.81,62.91,62.51,62.55,30859.0,62.1245,62.2234,61.8278,61.8673,30859.0
2020-09-23 11:00:00,62.55,62.71,62.43,62.71,52166.0,61.8673,62.0256,61.7486,62.0256,52166.0
2020-09-23 11:05:00,62.71,62.82,62.5,62.55,27673.0,62.0256,62.1344,61.8179,61.8673,27673.0
2020-09-23 11:10:00,62.52,62.53,62.28,62.41,47031.0,61.8376,61.8475,61.6003,61.7288,47031.0
2020-09-23 11:15:00,62.41,62.64,62.36,62.5,39102.0,61.7288,61.9563,61.6794,61.8179,39102.0
2020-09-23 11:20:00,62.49,62.59,62.32,62.47,23454.0,61.808,61.9069,61.6398,61.7882,23454.0
2020-09-23 11:25:00,62.51,62.57,62.35,62.47,25294.0,61.8278,61.8871,61.6695,61.7882,25294.0
2020-09-23 11:30:00,62.48,62.54,62.26,62.52,23961.0,61.7981,61.8574,61.5805,61.8376,23961.0
2020-09-23 11:35:00,62.51,62.8,62.49,62.76,18014.0,61.8278,62.1146,61.808,62.075,18014.0
2020-09-23 11:40:00,62.78,62.89,62.74,62.76,30163.0,62.0948,62.2036,62.0552,62.075,30163.0
2020-09-23 11:45:00,62.7,62.79,62.61,62.69,35741.0,62.0157,62.1047,61.9267,62.0058,35741.0
2020-09-23 11:50:00,62.62,62.68,62.46,62.54,20995.0,61.9366,61.9959,61.7783,61.8574,20995.0
2020-09-23 11:55:00,62.53,62.69,62.5,62.64,28803.0,61.8475,62.0058,61.8179,61.9563,28803.0
2020-09-23 12:00:00,62.62,62.76,62.6,62.68,26584.0,61.9366,62.075,61.9168,61.9959,26584.0
2020-09-23 12:05:00,62.69,62.98,62.69,62.98,26140.0,62.0058,62.2926,62.0058,62.2926,26140.0
2020-09-23 12:10:00,62.96,62.98,62.76,62.86,26828.0,62.2728,62.2926,62.075,62.1739,26828.0
2020-09-23 12:15:00,62.88,62.98,62.81,62.85,25997.0,62.1937,62.2926,62.1245,62.164,25997.0
2020-09-23 12:20:00,62.86,62.94,62.77,62.93,15769.0,62.1739,62.2531,62.0849,62.2432,15769.0
2020-09-23 12:25:00,62.94,63.06,62.88,62.96,41007.0,62.2531,62.3718,62.1937,62.2728,41007.0
2020-09-23 12:30:00,62.95,63.06,62.84,62.87,21156.0,62.263,62.3718,62.1542,62.1838,21156.0
2020-09-23 12:35:00,62.89,63.09,62.88,63.09,43059.0,62.2036,62.4014,62.1937,62.4014,43059.0
2020-09-23 12:40:00,63.08,63.4,63.06,63.31,81206.0,62.3915,62.708,62.3718,62.619,81206.0
2020-09-23 12:45:00,63.31,63.37,62.96,62.96,34519.0,62.619,62.6784,62.2728,62.2728,34519.0
2020-09-23 12:50:00,62.97,63.02,62.88,62.91,24849.0,62.2827,62.3322,62.1937,62.2234,24849.0
2020-09-23 12:55:00,62.93,63.22,62.91,63.22,13940.0,62.2432,62.53,62.2234,62.53,13940.0
2020-09-23 13:00:00,63.23,63.23,63.03,63.08,18729.0,62.5399,62.5399,62.3421,62.3915,18729.0
2020-09-23 13:05:00,63.08,63.27,63.08,63.27,24028.0,62.3915,62.5795,62.3915,62.5795,24028.0
2020-09-23 13:10:00,63.29,63.39,63.22,63.34,20673.0,62.5992,62.6982,62.53,62.6487,20673.0
2020-09-23 13:15:00,63.36,63.45,63.32,63.38,41174.0,62.6685,62.7575,62.6289,62.6883,41174.0
2020-09-23 13:20:00,63.38,63.41,63.32,63.34,16044.0,62.6883,62.7179,62.6289,62.6487,16044.0
2020-09-23 13:25:00,63.34,63.34,63.09,63.11,28026.0,62.6487,62.6487,62.4014,62.4212,28026.0
2020-09-23 13:30:00,63.1,63.11,63.02,63.04,16542.0,62.4113,62.4212,62.3322,62.352,16542.0
2020-09-23 13:35:00,63.02,63.1,62.82,62.83,42957.0,62.3322,62.4113,62.1344,62.1443,42957.0
2020-09-23 13:40:00,62.82,62.97,62.75,62.77,43777.0,62.1344,62.2827,62.0651,62.0849,43777.0
2020-09-23 13:45:00,62.77,62.9,62.7,62.78,34049.0,62.0849,62.2135,62.0157,62.0948,34049.0
2020-09-23 13:50:00,62.75,62.82,62.65,62.8,23320.0,62.0651,62.1344,61.9662,62.1146,23320.0
2020-09-23 13:55:00,62.8,62.85,62.72,62.73,21791.0,62.1146,62.164,62.0355,62.0454,21791.0
2020-09-23 14:00:00,62.7,62.71,62.45,62.65,33068.0,62.0157,62.0256,61.7684,61.9662,33068.0
2020-09-23 14:05:00,62.7,62.74,62.52,62.53,18744.0,62.0157,62.0552,61.8376,61.8475,18744.0
2020-09-23 14:10:00,62.51,62.56,62.44,62.47,35337.0,61.8278,61.8772,61.7585,61.7882,35337.0
2020-09-23 14:15:00,62.44,62.44,62.08,62.12,66255.0,61.7585,61.7585,61.4024,61.442,66255.0
2020-09-23 14:20:00,62.12,62.34,62.1,62.13,64472.0,61.442,61.6596,61.4222,61.4519,64472.0
2020-09-23 14:25:00,62.11,62.25,62.06,62.16,43240.0,61.4321,61.5706,61.3827,61.4816,43240.0
2020-09-23 14:30:00,62.14,62.17,61.94,62.15,33231.0,61.4618,61.4915,61.264,61.4717,33231.0
2020-09-23 14:35:00,62.14,62.27,62.04,62.24,36139.0,61.4618,61.5904,61.3629,61.5607,36139.0
2020-09-23 14:40:00,62.24,62.24,61.99,62.01,39738.0,61.5607,61.5607,61.3134,61.3332,39738.0
2020-09-23 14:45:00,62.02,62.07,61.76,61.8,37073.0,61.3431,61.3926,61.0859,61.1255,37073.0
2020-09-23 14:50:00,61.83,61.98,61.8,61.84,34217.0,61.1552,61.3035,61.1255,61.1651,34217.0
2020-09-23 14:55:00,61.83,61.87,61.67,61.76,32996.0,61.1552,61.1947,60.9969,61.0859,32996.0
2020-09-23 15:00:00,61.75,61.86,61.59,61.6,34104.0,61.0761,61.1848,60.9178,60.9277,34104.0
2020-09-23 15:05:00,61.61,61.75,61.51,61.73,34680.0,60.9376,61.0761,60.8387,61.0563,34680.0
2020-09-23 15:10:00,61.7,62.06,61.69,61.95,40749.0,61.0266,61.3827,61.0167,61.2739,40749.0
2020-09-23 15:15:00,61.93,62.01,61.75,61.99,37887.0,61.2541,61.3332,61.0761,61.3134,37887.0
2020-09-23 15:20:00,61.99,61.99,61.69,61.73,45773.0,61.3134,61.3134,61.0167,61.0563,45773.0
2020-09-23 15:25:00,61.73,61.8,61.52,61.74,73861.0,61.0563,61.1255,60.8486,61.0662,73861.0
2020-09-23 15:30:00,61.73,61.87,61.64,61.73,55970.0,61.0563,61.1947,60.9673,61.0563,55970.0
2020-09-23 15:35:00,61.73,61.76,61.59,61.71,48261.0,61.0563,61.0859,60.9178,61.0365,48261.0
2020-09-23 15:40:00,61.71,61.83,61.57,61.61,142504.0,61.0365,61.1552,60.898,60.9376,142504.0
2020-09-23 15:45:00,61.61,61.68,61.35,61.37,95588.0,60.9376,61.0068,60.6804,60.7002,95588.0
2020-09-23 15:50:00,61.36,61.36,61.17,61.23,109883.0,60.6903,60.6903,60.5024,60.5617,109883.0
2020-09-23 15:55:00,61.23,61.41,61.2,61.25,202390.0,60.5617,60.7398,60.5321,60.5815,202390.0
2020-09-24 09:30:00,60.64,60.64,59.31,59.49,186794.0,59.9782,59.9782,58.6627,58.8407,186794.0
2020-09-24 09:35:00,59.39,59.8,58.72,58.8,143951.0,58.7418,59.1473,58.0791,58.1582,143951.0
2020-09-24 09:40:00,58.87,59.05,58.32,58.82,194170.0,58.2275,58.4055,57.6835,58.178,194170.0
2020-09-24 09:45:00,58.86,60.19,58.62,60.01,209958.0,58.2176,59.5331,57.9802,59.355,209958.0
2020-09-24 09:50:00,60.04,60.29,59.66,59.82,151308.0,59.3847,59.632,59.0089,59.1671,151308.0
2020-09-24 09:55:00,59.8,59.85,59.08,59.14,94785.0,59.1473,59.1968,58.4352,58.4945,94785.0
2020-09-24 10:00:00,59.17,59.96,59.14,59.46,90083.0,58.5242,59.3056,58.4945,58.811,90083.0
2020-09-24 10:05:00,59.51,59.95,59.5,59.95,172545.0,58.8605,59.2957,58.8506,59.2957,172545.0
2020-09-24 10:10:00,59.92,60.02,59.34,59.62,119676.0,59.266,59.3649,58.6924,58.9693,119676.0
2020-09-24 10:15:00,59.61,60.1,59.6,59.8,91771.0,58.9594,59.4441,58.9495,59.1473,91771.0
2020-09-24 10:20:00,59.74,59.78,59.16,59.21,95944.0,59.088,59.1276,58.5143,58.5638,95944.0
2020-09-24 10:25:00,59.19,59.29,58.8,58.9,73204.0,58.544,58.6429,58.1582,58.2572,73204.0
2020-09-24 10:30:00,58.89,58.94,58.72,58.84,59582.0,58.2473,58.2967,58.0791,58.1978,59582.0
2020-09-24 10:35:00,58.83,58.96,58.59,58.61,61375.0,58.1879,58.3165,57.9505,57.9703,61375.0
2020-09-24 10:40:00,58.63,59.11,58.57,58.68,99752.0,57.9901,58.4649,57.9308,58.0396,99752.0
2020-09-24 10:45:00,58.73,59.36,58.72,59.03,114831.0,58.089,58.7121,58.0791,58.3857,114831.0
2020-09-24 10:50:00,59.0,59.15,58.75,59.0,87295.0,58.3561,58.5044,58.1088,58.3561,87295.0
2020-09-24 10:55:00,58.98,59.12,58.76,58.96,58816.0,58.3363,58.4748,58.1187,58.3165,58816.0
2020-09-24 11:00:00,58.89,58.89,58.57,58.59,77093.0,58.2473,58.2473,57.9308,57.9505,77093.0
2020-09-24 11:05:00,58.62,58.73,58.35,58.47,79754.0,57.9802,58.089,57.7132,57.8318,79754.0
2020-09-24 11:10:00,58.48,58.56,58.32,58.55,71442.0,57.8417,57.9209,57.6835,57.911,71442.0
2020-09-24 11:15:00,58.56,58.6,58.34,58.35,54247.0,57.9209,57.9604,57.7033,57.7132,54247.0
2020-09-24 11:20:00,58.34,59.04,58.27,58.94,94823.0,57.7033,58.3956,57.634,58.2967,94823.0
2020-09-24 11:25:00,58.97,59.35,58.91,59.03,88851.0,58.3264,58.7022,58.267,58.3857,88851.0
2020-09-24 11:30:00,59.04,59.19,58.94,59.09,31048.0,58.3956,58.544,58.2967,58.4451,31048.0
2020-09-24 11:35:00,59.04,59.09,58.87,59.07,18759.0,58.3956,58.4451,58.2275,58.4253,18759.0
2020-09-24 11:40:00,59.07,59.32,59.05,59.16,35568.0,58.4253,58.6726,58.4055,58.5143,35568.0
2020-09-24 11:45:00,59.15,59.22,59.08,59.12,49275.0,58.5044,58.5737,58.4352,58.4748,49275.0
2020-09-24 11:50:00,59.12,59.52,59.12,59.37,53934.0,58.4748,58.8704,58.4748,58.722,53934.0
2020-09-24 11:55:00,59.39,59.72,59.28,59.58,75220.0,58.7418,59.0682,58.633,58.9297,75220.0
2020-09-24 12:00:00,59.63,59.9,59.62,59.85,58544.0,58.9792,59.2462,58.9693,59.1968,58544.0
2020-09-24 12:05:00,59.9,60.0,59.74,59.91,56033.0,59.2462,59.3452,59.088,59.2561,56033.0
2020-09-24 12:10:00,59.89,59.97,59.74,59.89,33426.0,59.2364,59.3155,59.088,59.2364,33426.0
2020-09-24 12:15:00,59.85,60.16,59.85,60.15,53420.0,59.1968,59.5034,59.1968,59.4935,53420.0
2020-09-24 12:20:00,60.19,60.25,60.01,60.1,57189.0,59.5331,59.5924,59.355,59.4441,57189.0
2020-09-24 12:25:00,60.1,60.22,60.05,60.07,51375.0,59.4441,59.5627,59.3946,59.4144,51375.0
2020-09-24 12:30:00,60.07,60.1,59.58,59.62,41682.0,59.4144,59.4441,58.9297,58.9693,41682.0
2020-09-24 12:35:00,59.61,59.81,59.6,59.7,35010.0,58.9594,59.1572,58.9495,59.0484,35010.0
2020-09-24 12:40:00,59.68,59.86,59.66,59.86,19331.0,59.0286,59.2067,59.0089,59.2067,19331.0
2020-09-24 12:45:00,59.86,60.0,59.71,59.99,22778.0,59.2067,59.3452,59.0583,59.3353,22778.0
2020-09-24 12:50:00,60.02,60.13,59.91,60.04,37346.0,59.3649,59.4737,59.2561,59.3847,37346.0
2020-09-24 12:55:00,60.02,60.35,59.96,60.27,73204.0,59.3649,59.6913,59.3056,59.6122,73204.0
2020-09-24 13:00:00,60.26,60.37,60.18,60.35,31115.0,59.6023,59.7111,59.5232,59.6913,31115.0
2020-09-24 13:05:00,60.36,60.47,60.23,60.42,20557.0,59.7012,59.81,59.5726,59.7606,20557.0
2020-09-24 13:10:00,60.45,60.77,60.45,60.74,67398.0,59.7902,60.1067,59.7902,60.0771,67398.0
2020-09-24 13:15:00,60.72,60.91,60.65,60.69,51575.0,60.0573,60.2452,59.9881,60.0276,51575.0
2020-09-24 13:20:00,60.7,61.02,60.64,60.85,43189.0,60.0375,60.354,59.9782,60.1859,43189.0
2020-09-24 13:25:00,60.81,61.11,60.8,61.05,49033.0,60.1463,60.443,60.1364,60.3837,49033.0
2020-09-24 13:30:00,61.06,61.24,60.99,61.15,49903.0,60.3936,60.5716,60.3243,60.4826,49903.0
2020-09-24 13:35:00,61.1,61.1,60.89,60.94,55399.0,60.4331,60.4331,60.2254,60.2749,55399.0
2020-09-24 13:40:00,60.96,61.09,60.85,60.94,42685.0,60.2947,60.4233,60.1859,60.2749,42685.0
2020-09-24 13:45:00,60.96,61.0,60.71,60.74,30851.0,60.2947,60.3342,60.0474,60.0771,30851.0
2020-09-24 13:50:00,60.76,60.97,60.72,60.93,22128.0,60.0969,60.3046,60.0573,60.265,22128.0
2020-09-24 13:55:00,60.92,60.93,60.6,60.6,38606.0,60.2551,60.265,59.9386,59.9386,38606.0
2020-09-24 14:00:00,60.64,60.73,60.39,60.61,46190.0,59.9782,60.0672,59.7309,59.9485,46190.0
2020-09-24 14:05:00,60.62,60.69,60.51,60.63,33938.0,59.9584,60.0276,59.8496,59.9683,33938.0
2020-09-24 14:10:00,60.6,60.65,60.48,60.57,26540.0,59.9386,59.9881,59.8199,59.9089,26540.0
2020-09-24 14:15:00,60.58,60.61,60.14,60.23,54344.0,59.9188,59.9485,59.4836,59.5726,54344.0
2020-09-24 14:20:00,60.22,60.22,59.86,60.1,73639.0,59.5627,59.5627,59.2067,59.4441,73639.0
2020-09-24 14:25:00,60.08,60.24,60.03,60.1,32475.0,59.4243,59.5825,59.3748,59.4441,32475.0
2020-09-24 14:30:00,60.11,60.3,60.05,60.18,58123.0,59.4539,59.6419,59.3946,59.5232,58123.0
2020-09-24 14:35:00,60.17,60.28,60.09,60.23,18745.0,59.5133,59.6221,59.4342,59.5726,18745.0
2020-09-24 14:40:00,60.28,60.5,60.25,60.46,36701.0,59.6221,59.8397,59.5924,59.8001,36701.0
2020-09-24 14:45:00,60.51,60.64,60.18,60.23,82707.0,59.8496,59.9782,59.5232,59.5726,82707.0
2020-09-24 14:50:00,60.21,60.36,60.1,60.14,55384.0,59.5529,59.7012,59.4441,59.4836,55384.0
2020-09-24 14:55:00,60.17,60.26,59.99,60.01,38264.0,59.5133,59.6023,59.3353,59.355,38264.0
2020-09-24 15:00:00,60.03,60.19,59.97,60.0,21852.0,59.3748,59.5331,59.3155,59.3452,21852.0
2020-09-24 15:05:00,60.01,60.14,59.96,60.06,30495.0,59.355,59.4836,59.3056,59.4045,30495.0
2020-09-24 15:10:00,60.03,60.24,59.97,60.22,35570.0,59.3748,59.5825,59.3155,59.5627,35570.0
2020-09-24 15:15:00,60.21,60.23,59.92,59.92,17921.0,59.5529,59.5726,59.266,59.266,17921.0
2020-09-24 15:20:00,59.93,59.96,59.68,59.76,43997.0,59.2759,59.3056,59.0286,59.1078,43997.0
2020-09-24 15:25:00,59.71,59.75,59.53,59.63,34902.0,59.0583,59.0979,58.8803,58.9792,34902.0
2020-09-24 15:30:00,59.61,59.61,59.41,59.55,58988.0,58.9594,58.9594,58.7616,58.9001,58988.0
2020-09-24 15:35:00,59.56,59.66,59.39,59.65,176076.0,58.91,59.0089,58.7418,58.999,176076.0
2020-09-24 15:40:00,59.63,59.7,59.57,59.58,73133.0,58.9792,59.0484,58.9198,58.9297,73133.0
2020-09-24 15:45:00,59.59,59.87,59.55,59.66,127347.0,58.9396,59.2166,58.9001,59.0089,127347.0
2020-09-24 15:50:00,59.68,59.81,59.66,59.8,63512.0,59.0286,59.1572,59.0089,59.1473,63512.0
2020-09-24 15:55:00,59.79,60.01,59.71,59.99,274573.0,59.1374,59.355,59.0583,59.3353,274573.0
2020-09-25 09:30:00,63.22,63.44,62.37,63.1,358383.0,62.53,62.7476,61.6893,62.4113,358383.0
2020-09-25 09:35:00,63.06,63.86,62.5,62.83,399402.0,62.3718,63.163,61.8179,62.1443,399402.0
2020-09-25 09:40:00,62.84,63.11,62.02,62.3,174450.0,62.1542,62.4212,61.3431,61.62,174450.0
2020-09-25 09:45:00,62.3,62.44,61.79,62.21,123764.0,61.62,61.7585,61.1156,61.531,123764.0
2020-09-25 09:50:00,62.28,62.75,62.0,62.71,107542.0,61.6003,62.0651,61.3233,62.0256,107542.0
2020-09-25 09:55:00,62.73,63.0,62.17,62.93,175941.0,62.0454,62.3124,61.4915,62.2432,175941.0
2020-09-25 10:00:00,62.93,63.08,62.37,62.46,124685.0,62.2432,62.3915,61.6893,61.7783,124685.0
2020-09-25 10:05:00,62.4,62.68,62.1,62.25,107281.0,61.719,61.9959,61.4222,61.5706,107281.0
2020-09-25 10:10:00,62.22,62.28,61.78,62.15,110663.0,61.5409,61.6003,61.1057,61.4717,110663.0
2020-09-25 10:15:00,62.16,62.73,62.11,62.63,60848.0,61.4816,62.0454,61.4321,61.9464,60848.0
2020-09-25 10:20:00,62.65,62.9,62.47,62.68,83838.0,61.9662,62.2135,61.7882,61.9959,83838.0
2020-09-25 10:25:00,62.66,62.86,62.57,62.71,51089.0,61.9761,62.1739,61.8871,62.0256,51089.0
2020-09-25 10:30:00,62.7,62.7,62.28,62.37,58522.0,62.0157,62.0157,61.6003,61.6893,58522.0
2020-09-25 10:35:00,62.34,62.95,62.18,62.89,64054.0,61.6596,62.263,61.5014,62.2036,64054.0
2020-09-25 10:40:00,62.93,63.08,62.72,62.92,48069.0,62.2432,62.3915,62.0355,62.2333,48069.0
2020-09-25 10:45:00,62.95,63.08,62.35,62.5,91129.0,62.263,62.3915,61.6695,61.8179,91129.0
2020-09-25 10:50:00,62.52,62.77,62.38,62.73,70941.0,61.8376,62.0849,61.6992,62.0454,70941.0
2020-09-25 10:55:00,62.73,62.73,62.28,62.59,77373.0,62.0454,62.0454,61.6003,61.9069,77373.0
2020-09-25 11:00:00,62.66,62.76,62.3,62.39,60061.0,61.9761,62.075,61.62,61.7091,60061.0
2020-09-25 11:05:00,62.38,62.58,62.28,62.54,89283.0,61.6992,61.897,61.6003,61.8574,89283.0
2020-09-25 11:10:00,62.55,62.67,62.21,62.26,52539.0,61.8673,61.986,61.531,61.5805,52539.0
2020-09-25 11:15:00,62.25,62.57,62.19,62.52,71607.0,61.5706,61.8871,61.5112,61.8376,71607.0
2020-09-25 11:20:00,62.52,62.57,62.32,62.46,86698.0,61.8376,61.8871,61.6398,61.7783,86698.0
2020-09-25 11:25:00,62.45,62.72,62.42,62.56,68292.0,61.7684,62.0355,61.7387,61.8772,68292.0
2020-09-25 11:30:00,62.59,62.9,62.58,62.89,63949.0,61.9069,62.2135,61.897,62.2036,63949.0
2020-09-25 11:35:00,62.88,63.06,62.79,62.99,79780.0,62.1937,62.3718,62.1047,62.3025,79780.0
2020-09-25 11:40:00,63.0,63.06,62.76,62.94,55779.0,62.3124,62.3718,62.075,62.2531,55779.0
2020-09-25 11:45:00,62.94,62.98,62.82,62.89,50873.0,62.2531,62.2926,62.1344,62.2036,50873.0
2020-09-25 11:50:00,62.89,63.2,62.76,63.19,96111.0,62.2036,62.5102,62.075,62.5003,96111.0
2020-09-25 11:55:00,63.19,63.36,63.1,63.27,106044.0,62.5003,62.6685,62.4113,62.5795,106044.0
2020-09-25 12:00:00,63.24,63.33,63.03,63.19,52055.0,62.5498,62.6388,62.3421,62.5003,52055.0
2020-09-25 12:05:00,63.17,63.33,63.11,63.32,51349.0,62.4806,62.6388,62.4212,62.6289,51349.0
2020-09-25 12:10:00,63.33,63.33,63.18,63.28,48821.0,62.6388,62.6388,62.4904,62.5894,48821.0
2020-09-25 12:15:00,63.28,63.28,63.05,63.11,35114.0,62.5894,62.5894,62.3619,62.4212,35114.0
2020-09-25 12:20:00,63.11,63.17,62.96,63.13,46353.0,62.4212,62.4806,62.2728,62.441,46353.0
2020-09-25 12:25:00,63.15,63.15,62.87,62.95,53807.0,62.4608,62.4608,62.1838,62.263,53807.0
2020-09-25 12:30:00,62.96,63.47,62.87,63.45,114705.0,62.2728,62.7773,62.1838,62.7575,114705.0
2020-09-25 12:35:00,63.43,63.94,63.39,63.79,191782.0,62.7377,63.2421,62.6982,63.0938,191782.0
2020-09-25 12:40:00,63.83,63.98,63.7,63.74,85323.0,63.1333,63.2817,63.0048,63.0443,85323.0
2020-09-25 12:45:00,63.76,63.86,63.61,63.66,68171.0,63.0641,63.163,62.9158,62.9652,68171.0
2020-09-25 12:50:00,63.69,63.94,63.66,63.81,52625.0,62.9949,63.2421,62.9652,63.1136,52625.0
2020-09-25 12:55:00,63.8,63.88,63.7,63.83,34892.0,63.1037,63.1828,63.0048,63.1333,34892.0
2020-09-25 13:00:00,63.83,63.96,63.69,63.82,42492.0,63.1333,63.2619,62.9949,63.1235,42492.0
2020-09-25 13:05:00,63.79,64.24,63.79,64.12,112257.0,63.0938,63.5389,63.0938,63.4202,112257.0
2020-09-25 13:10:00,64.12,64.28,64.08,64.19,66500.0,63.4202,63.5784,63.3806,63.4894,66500.0
2020-09-25 13:15:00,64.18,64.46,64.14,64.45,69019.0,63.4795,63.7565,63.44,63.7466,69019.0
2020-09-25 13:20:00,64.44,64.55,64.31,64.32,78403.0,63.7367,63.8455,63.6081,63.618,78403.0
2020-09-25 13:25:00,64.32,64.46,64.31,64.43,38664.0,63.618,63.7565,63.6081,63.7268,38664.0
2020-09-25 13:30:00,64.44,64.5,64.17,64.2,56836.0,63.7367,63.796,63.4696,63.4993,56836.0
2020-09-25 13:35:00,64.19,64.29,63.96,64.05,62682.0,63.4894,63.5883,63.2619,63.3509,62682.0
2020-09-25 13:40:00,64.09,64.12,63.94,63.96,72747.0,63.3905,63.4202,63.2421,63.2619,72747.0
2020-09-25 13:45:00,63.98,64.03,63.78,63.89,65628.0,63.2817,63.3312,63.0839,63.1927,65628.0
2020-09-25 13:50:00,63.88,63.95,63.66,63.83,53566.0,63.1828,63.252,62.9652,63.1333,53566.0
2020-09-25 13:55:00,63.84,64.15,63.71,64.13,90716.0,63.1432,63.4499,63.0147,63.4301,90716.0
2020-09-25 14:00:00,64.11,64.19,64.04,64.17,72789.0,63.4103,63.4894,63.3411,63.4696,72789.0
2020-09-25 14:05:00,64.15,64.15,63.98,64.11,40060.0,63.4499,63.4499,63.2817,63.4103,40060.0
2020-09-25 14:10:00,64.11,64.14,63.96,64.0,32159.0,63.4103,63.44,63.2619,63.3015,32159.0
2020-09-25 14:15:00,64.01,64.08,63.88,64.08,62190.0,63.3114,63.3806,63.1828,63.3806,62190.0
2020-09-25 14:20:00,64.09,64.16,63.99,64.16,48692.0,63.3905,63.4597,63.2916,63.4597,48692.0
2020-09-25 14:25:00,64.15,64.36,64.13,64.33,51679.0,63.4499,63.6576,63.4301,63.6279,51679.0
2020-09-25 14:30:00,64.35,64.46,64.18,64.22,39429.0,63.6477,63.7565,63.4795,63.5191,39429.0
2020-09-25 14:35:00,64.2,64.32,64.16,64.17,44415.0,63.4993,63.618,63.4597,63.4696,44415.0
2020-09-25 14:40:00,64.18,64.19,64.08,64.17,35866.0,63.4795,63.4894,63.3806,63.4696,35866.0
2020-09-25 14:45:00,64.2,64.47,64.19,64.47,65747.0,63.4993,63.7664,63.4894,63.7664,65747.0
2020-09-25 14:50:00,64.48,64.68,64.46,64.66,56603.0,63.7763,63.9741,63.7565,63.9543,56603.0
2020-09-25 14:55:00,64.64,64.66,64.5,64.56,47804.0,63.9345,63.9543,63.796,63.8554,47804.0
2020-09-25 15:00:00,64.55,64.61,64.42,64.51,61472.0,63.8455,63.9048,63.7169,63.8059,61472.0
2020-09-25 15:05:00,64.52,64.62,64.47,64.56,46579.0,63.8158,63.9147,63.7664,63.8554,46579.0
2020-09-25 15:10:00,64.55,64.68,64.49,64.58,39349.0,63.8455,63.9741,63.7861,63.8752,39349.0
2020-09-25 15:15:00,64.58,64.82,64.57,64.82,64964.0,63.8752,64.1125,63.8653,64.1125,64964.0
2020-09-25 15:20:00,64.78,64.83,64.66,64.75,68082.0,64.073,64.1224,63.9543,64.0433,68082.0
2020-09-25 15:25:00,64.75,64.87,64.66,64.86,52327.0,64.0433,64.162,63.9543,64.1521,52327.0
2020-09-25 15:30:00,64.87,64.91,64.4,64.42,107708.0,64.162,64.2016,63.6971,63.7169,107708.0
2020-09-25 15:35:00,64.42,64.51,64.36,64.4,74511.0,63.7169,63.8059,63.6576,63.6971,74511.0
2020-09-25 15:40:00,64.42,64.65,64.38,64.64,84538.0,63.7169,63.9444,63.6773,63.9345,84538.0
2020-09-25 15:45:00,64.61,64.8,64.52,64.77,92251.0,63.9048,64.0928,63.8158,64.0631,92251.0
2020-09-25 15:50:00,64.7,64.75,64.43,64.59,190127.0,63.9939,64.0433,63.7268,63.8851,190127.0
2020-09-25 15:55:00,64.58,64.75,64.57,64.59,198624.0,63.8752,64.0433,63.8653,63.8851,198624.0
2020-09-28 09:30:00,66.13,66.22,65.13,65.22,188551.0,65.4082,65.4973,64.4192,64.5082,188551.0
2020-09-28 09:35:00,65.28,65.36,63.66,63.72,221954.0,64.5675,64.6467,62.9652,63.0245,221954.0
2020-09-28 09:40:00,63.75,64.21,63.43,63.53,256800.0,63.0542,63.5092,62.7377,62.8366,256800.0
2020-09-28 09:45:00,63.58,64.57,63.32,64.26,202028.0,62.8861,63.8653,62.6289,63.5587,202028.0
2020-09-28 09:50:00,64.21,64.63,63.95,64.25,135239.0,63.5092,63.9246,63.252,63.5488,135239.0
2020-09-28 09:55:00,64.25,64.76,64.16,64.71,102523.0,63.5488,64.0532,63.4597,64.0037,102523.0
2020-09-28 10:00:00,64.72,65.12,64.49,65.07,104175.0,64.0136,64.4093,63.7861,64.3598,104175.0
2020-09-28 10:05:00,65.05,65.38,64.92,65.25,115125.0,64.34,64.6664,64.2115,64.5379,115125.0
2020-09-28 10:10:00,65.27,65.41,65.01,65.18,95598.0,64.5576,64.6961,64.3005,64.4686,95598.0
2020-09-28 10:15:00,65.2,65.28,64.84,65.27,87225.0,64.4884,64.5675,64.1323,64.5576,87225.0
2020-09-28 10:20:00,65.25,65.35,65.01,65.01,101595.0,64.5379,64.6368,64.3005,64.3005,101595.0
2020-09-28 10:25:00,65.05,65.14,64.84,65.06,103349.0,64.34,64.4291,64.1323,64.3499,103349.0
2020-09-28 10:30:00,65.07,65.26,64.99,65.22,86523.0,64.3598,64.5477,64.2807,64.5082,86523.0
2020-09-28 10:35:00,65.2,65.23,64.77,64.86,92619.0,64.4884,64.5181,64.0631,64.1521,92619.0
2020-09-28 10:40:00,64.84,65.05,64.78,64.93,58761.0,64.1323,64.34,64.073,64.2213,58761.0
2020-09-28 10:45:00,64.91,64.99,64.61,64.99,69614.0,64.2016,64.2807,63.9048,64.2807,69614.0
2020-09-28 10:50:00,64.98,65.19,64.78,65.05,82706.0,64.2708,64.4785,64.073,64.34,82706.0
2020-09-28 10:55:00,65.02,65.13,64.94,64.98,33634.0,64.3104,64.4192,64.2312,64.2708,33634.0
2020-09-28 11:00:00,64.98,65.19,64.94,64.99,36008.0,64.2708,64.4785,64.2312,64.2807,36008.0
2020-09-28 11:05:00,64.97,65.13,64.91,65.06,35132.0,64.2609,64.4192,64.2016,64.3499,35132.0
2020-09-28 11:10:00,65.08,65.48,65.07,65.37,68968.0,64.3697,64.7653,64.3598,64.6565,68968.0
2020-09-28 11:15:00,65.41,65.49,65.26,65.32,64434.0,64.6961,64.7752,64.5477,64.6071,64434.0
2020-09-28 11:20:00,65.3,65.42,65.11,65.38,49414.0,64.5873,64.706,64.3994,64.6664,49414.0
2020-09-28 11:25:00,65.35,65.4,65.12,65.38,34018.0,64.6368,64.6862,64.4093,64.6664,34018.0
2020-09-28 11:30:00,65.4,65.5,65.32,65.48,28653.0,64.6862,64.7851,64.6071,64.7653,28653.0
2020-09-28 11:35:00,65.49,65.72,65.45,65.72,49013.0,64.7752,65.0027,64.7357,65.0027,49013.0
2020-09-28 11:40:00,65.72,65.72,65.39,65.4,31594.0,65.0027,65.0027,64.6763,64.6862,31594.0
2020-09-28 11:45:00,65.4,65.41,65.21,65.31,27317.0,64.6862,64.6961,64.4983,64.5972,27317.0
2020-09-28 11:50:00,65.34,65.34,65.17,65.19,27091.0,64.6269,64.6269,64.4587,64.4785,27091.0
2020-09-28 11:55:00,65.17,65.32,65.11,65.29,40002.0,64.4587,64.6071,64.3994,64.5774,40002.0
2020-09-28 12:00:00,65.31,65.54,65.24,65.49,58806.0,64.5972,64.8247,64.528,64.7752,58806.0
2020-09-28 12:05:00,65.47,65.61,65.36,65.48,32519.0,64.7554,64.8939,64.6467,64.7653,32519.0
2020-09-28 12:10:00,65.48,65.64,65.45,65.61,29553.0,64.7653,64.9236,64.7357,64.8939,29553.0
2020-09-28 12:15:00,65.63,65.7,65.5,65.66,33027.0,64.9137,64.9829,64.7851,64.9434,33027.0
2020-09-28 12:20:00,65.67,65.8,65.59,65.8,33144.0,64.9533,65.0818,64.8741,65.0818,33144.0
2020-09-28 12:25:00,65.81,65.97,65.81,65.92,37835.0,65.0917,65.25,65.0917,65.2005,37835.0
2020-09-28 12:30:00,65.92,66.15,65.88,65.99,63898.0,65.2005,65.428,65.161,65.2698,63898.0
2020-09-28 12:35:00,65.98,66.22,65.93,66.18,48265.0,65.2599,65.4973,65.2104,65.4577,48265.0
2020-09-28 12:40:00,66.19,66.21,66.02,66.11,27559.0,65.4676,65.4874,65.2994,65.3885,27559.0
2020-09-28 12:45:00,66.12,66.25,66.1,66.13,17766.0,65.3984,65.5269,65.3786,65.4082,17766.0
2020-09-28 12:50:00,66.16,66.22,66.04,66.18,19104.0,65.4379,65.4973,65.3192,65.4577,19104.0
2020-09-28 12:55:00,66.19,66.2,66.04,66.19,43052.0,65.4676,65.4775,65.3192,65.4676,43052.0
2020-09-28 13:00:00,66.19,66.21,65.95,66.1,52109.0,65.4676,65.4874,65.2302,65.3786,52109.0
2020-09-28 13:05:00,66.11,66.11,65.91,66.03,52594.0,65.3885,65.3885,65.1906,65.3093,52594.0
2020-09-28 13:10:00,66.02,66.26,66.02,66.25,38200.0,65.2994,65.5368,65.2994,65.5269,38200.0
2020-09-28 13:15:00,66.25,66.44,66.21,66.41,45124.0,65.5269,65.7149,65.4874,65.6852,45124.0
2020-09-28 13:20:00,66.36,66.44,66.25,66.25,21787.0,65.6357,65.7149,65.5269,65.5269,21787.0
2020-09-28 13:25:00,66.23,66.37,66.18,66.32,20148.0,65.5072,65.6456,65.4577,65.5962,20148.0
2020-09-28 13:30:00,66.28,66.38,66.08,66.3,47698.0,65.5566,65.6555,65.3588,65.5764,47698.0
2020-09-28 13:35:00,66.29,66.32,66.15,66.29,16008.0,65.5665,65.5962,65.428,65.5665,16008.0
2020-09-28 13:40:00,66.26,66.26,65.99,66.04,25265.0,65.5368,65.5368,65.2698,65.3192,25265.0
2020-09-28 13:45:00,66.04,66.04,65.83,65.96,39723.0,65.3192,65.3192,65.1115,65.2401,39723.0
2020-09-28 13:50:00,66.0,66.07,65.86,66.02,45978.0,65.2797,65.3489,65.1412,65.2994,45978.0
2020-09-28 13:55:00,66.03,66.1,65.95,66.0,21556.0,65.3093,65.3786,65.2302,65.2797,21556.0
2020-09-28 14:00:00,65.98,66.16,65.91,66.12,24699.0,65.2599,65.4379,65.1906,65.3984,24699.0
2020-09-28 14:05:00,66.12,66.28,66.11,66.27,36680.0,65.3984,65.5566,65.3885,65.5467,36680.0
2020-09-28 14:10:00,66.26,66.3,66.21,66.26,30728.0,65.5368,65.5764,65.4874,65.5368,30728.0
2020-09-28 14:15:00,66.27,66.44,66.27,66.35,80162.0,65.5467,65.7149,65.5467,65.6258,80162.0
2020-09-28 14:20:00,66.35,66.37,66.08,66.08,36573.0,65.6258,65.6456,65.3588,65.3588,36573.0
2020-09-28 14:25:00,66.09,66.18,66.03,66.13,25213.0,65.3687,65.4577,65.3093,65.4082,25213.0
2020-09-28 14:30:00,66.13,66.43,66.12,66.42,33445.0,65.4082,65.705,65.3984,65.6951,33445.0
2020-09-28 14:35:00,66.43,66.59,66.36,66.57,72700.0,65.705,65.8632,65.6357,65.8434,72700.0
2020-09-28 14:40:00,66.58,66.66,66.5,66.61,49972.0,65.8533,65.9325,65.7742,65.883,49972.0
2020-09-28 14:45:00,66.61,66.73,66.53,66.65,43461.0,65.883,66.0017,65.8039,65.9226,43461.0
2020-09-28 14:50:00,66.65,66.74,66.56,66.73,40204.0,65.9226,66.0116,65.8336,66.0017,40204.0
2020-09-28 14:55:00,66.73,66.79,66.69,66.73,33067.0,66.0017,66.061,65.9621,66.0017,33067.0
2020-09-28 15:00:00,66.73,66.83,66.68,66.79,31885.0,66.0017,66.1006,65.9522,66.061,31885.0
2020-09-28 15:05:00,66.8,66.82,66.43,66.54,47667.0,66.0709,66.0907,65.705,65.8138,47667.0
2020-09-28 15:10:00,66.55,66.68,66.43,66.63,57016.0,65.8237,65.9522,65.705,65.9028,57016.0
2020-09-28 15:15:00,66.66,66.72,66.56,66.58,45739.0,65.9325,65.9918,65.8336,65.8533,45739.0
2020-09-28 15:20:00,66.59,66.6,66.37,66.41,40351.0,65.8632,65.8731,65.6456,65.6852,40351.0
2020-09-28 15:25:00,66.43,66.66,66.4,66.59,25834.0,65.705,65.9325,65.6753,65.8632,25834.0
2020-09-28 15:30:00,66.55,66.55,66.33,66.42,40967.0,65.8237,65.8237,65.6061,65.6951,40967.0
2020-09-28 15:35:00,66.42,66.45,66.36,66.44,39544.0,65.6951,65.7248,65.6357,65.7149,39544.0
2020-09-28 15:40:00,66.44,66.54,66.4,66.49,46029.0,65.7149,65.8138,65.6753,65.7643,46029.0
2020-09-28 15:45:00,66.48,66.53,66.3,66.35,46680.0,65.7544,65.8039,65.5764,65.6258,46680.0
2020-09-28 15:50:00,66.32,66.36,66.15,66.2,84573.0,65.5962,65.6357,65.428,65.4775,84573.0
2020-09-28 15:55:00,66.2,66.2,66.01,66.12,183346.0,65.4775,65.4775,65.2896,65.3984,183346.0
2020-09-29 09:30:00,65.86,65.86,65.0,65.57,111443.0,65.1412,65.1412,64.2906,64.8544,111443.0
2020-09-29 09:35:00,65.49,66.23,65.29,66.01,95081.0,64.7752,65.5072,64.5774,65.2896,95081.0
2020-09-29 09:40:00,65.99,66.11,65.12,65.13,78392.0,65.2698,65.3885,64.4093,64.4192,78392.0
2020-09-29 09:45:00,65.12,65.46,64.85,64.91,71536.0,64.4093,64.7456,64.1422,64.2016,71536.0
2020-09-29 09:50:00,64.89,65.07,64.4,64.94,108150.0,64.1818,64.3598,63.6971,64.2312,108150.0
2020-09-29 09:55:00,64.97,65.5,64.82,65.12,63522.0,64.2609,64.7851,64.1125,64.4093,63522.0
2020-09-29 10:00:00,65.09,65.32,64.8,65.1,59372.0,64.3796,64.6071,64.0928,64.3895,59372.0
2020-09-29 10:05:00,65.14,65.28,64.74,65.05,60295.0,64.4291,64.5675,64.0334,64.34,60295.0
2020-09-29 10:10:00,65.1,65.19,64.76,64.99,39728.0,64.3895,64.4785,64.0532,64.2807,39728.0
2020-09-29 10:15:00,64.98,65.15,64.8,64.96,32537.0,64.2708,64.4389,64.0928,64.251,32537.0
2020-09-29 10:20:00,65.0,65.14,64.89,64.94,37031.0,64.2906,64.4291,64.1818,64.2312,37031.0
2020-09-29 10:25:00,64.98,65.15,64.8,64.83,43484.0,64.2708,64.4389,64.0928,64.1224,43484.0
2020-09-29 10:30:00,64.91,65.08,64.66,64.73,44209.0,64.2016,64.3697,63.9543,64.0235,44209.0
2020-09-29 10:35:00,64.69,64.73,64.41,64.55,76439.0,63.984,64.0235,63.707,63.8455,76439.0
2020-09-29 10:40:00,64.52,64.76,64.46,64.59,44296.0,63.8158,64.0532,63.7565,63.8851,44296.0
2020-09-29 10:45:00,64.6,64.74,64.41,64.71,44832.0,63.8949,64.0334,63.707,64.0037,44832.0
2020-09-29 10:50:00,64.72,64.82,64.26,64.37,60965.0,64.0136,64.1125,63.5587,63.6675,60965.0
2020-09-29 10:55:00,64.37,64.4,64.06,64.08,59973.0,63.6675,63.6971,63.3608,63.3806,59973.0
2020-09-29 11:00:00,64.09,64.14,63.85,63.89,58172.0,63.3905,63.44,63.1531,63.1927,58172.0
2020-09-29 11:05:00,63.91,63.99,63.74,63.78,67123.0,63.2125,63.2916,63.0443,63.0839,67123.0
2020-09-29 11:10:00,63.8,64.06,63.74,64.04,87402.0,63.1037,63.3608,63.0443,63.3411,87402.0
2020-09-29 11:15:00,64.1,64.54,64.03,64.51,77542.0,63.4004,63.8356,63.3312,63.8059,77542.0
2020-09-29 11:20:00,64.49,64.57,64.36,64.52,56945.0,63.7861,63.8653,63.6576,63.8158,56945.0
2020-09-29 11:25:00,64.53,64.54,64.34,64.34,34711.0,63.8257,63.8356,63.6378,63.6378,34711.0
2020-09-29 11:30:00,64.27,64.51,64.18,64.44,50133.0,63.5685,63.8059,63.4795,63.7367,50133.0
2020-09-29 11:35:00,64.43,64.76,64.39,64.74,41495.0,63.7268,64.0532,63.6872,64.0334,41495.0
2020-09-29 11:40:00,64.73,64.76,64.05,64.05,69711.0,64.0235,64.0532,63.3509,63.3509,69711.0
2020-09-29 11:45:00,64.04,64.16,63.75,63.76,65354.0,63.3411,63.4597,63.0542,63.0641,65354.0
2020-09-29 11:50:00,63.76,63.79,63.51,63.72,54947.0,63.0641,63.0938,62.8168,63.0245,54947.0
2020-09-29 11:55:00,63.71,64.01,63.7,63.89,42487.0,63.0147,63.3114,63.0048,63.1927,42487.0
2020-09-29 12:00:00,63.89,63.97,63.63,63.69,39818.0,63.1927,63.2718,62.9355,62.9949,39818.0
2020-09-29 12:05:00,63.7,63.78,63.53,63.74,69811.0,63.0048,63.0839,62.8366,63.0443,69811.0
2020-09-29 12:10:00,63.69,63.92,63.67,63.77,55717.0,62.9949,63.2224,62.9751,63.074,55717.0
2020-09-29 12:15:00,63.74,64.05,63.72,64.04,45917.0,63.0443,63.3509,63.0245,63.3411,45917.0
2020-09-29 12:20:00,64.0,64.02,63.86,63.89,22702.0,63.3015,63.3213,63.163,63.1927,22702.0
2020-09-29 12:25:00,63.91,64.16,63.87,64.08,41174.0,63.2125,63.4597,63.1729,63.3806,41174.0
2020-09-29 12:30:00,64.0,64.2,63.95,64.19,26000.0,63.3015,63.4993,63.252,63.4894,26000.0
2020-09-29 12:35:00,64.16,64.24,64.11,64.23,18883.0,63.4597,63.5389,63.4103,63.529,18883.0
2020-09-29 12:40:00,64.23,64.23,63.99,63.99,18846.0,63.529,63.529,63.2916,63.2916,18846.0
2020-09-29 12:45:00,63.99,64.17,63.93,64.17,25197.0,63.2916,63.4696,63.2323,63.4696,25197.0
2020-09-29 12:50:00,64.15,64.21,64.02,64.21,20941.0,63.4499,63.5092,63.3213,63.5092,20941.0
2020-09-29 12:55:00,64.21,64.25,64.12,64.19,17749.0,63.5092,63.5488,63.4202,63.4894,17749.0
2020-09-29 13:00:00,64.2,64.29,64.16,64.25,20787.0,63.4993,63.5883,63.4597,63.5488,20787.0
2020-09-29 13:05:00,64.22,64.23,63.95,63.98,23560.0,63.5191,63.529,63.252,63.2817,23560.0
2020-09-29 13:10:00,64.01,64.08,63.91,63.99,24112.0,63.3114,63.3806,63.2125,63.2916,24112.0
2020-09-29 13:15:00,64.06,64.19,64.02,64.13,15278.0,63.3608,63.4894,63.3213,63.4301,15278.0
2020-09-29 13:20:00,64.09,64.21,64.04,64.15,15303.0,63.3905,63.5092,63.3411,63.4499,15303.0
2020-09-29 13:25:00,64.14,64.23,64.1,64.22,21288.0,63.44,63.529,63.4004,63.5191,21288.0
2020-09-29 13:30:00,64.23,64.26,64.1,64.24,33401.0,63.529,63.5587,63.4004,63.5389,33401.0
2020-09-29 13:35:00,64.26,64.52,64.26,64.37,29491.0,63.5587,63.8158,63.5587,63.6675,29491.0
2020-09-29 13:40:00,64.39,64.4,64.28,64.3,19711.0,63.6872,63.6971,63.5784,63.5982,19711.0
2020-09-29 13:45:00,64.35,64.44,64.28,64.44,19018.0,63.6477,63.7367,63.5784,63.7367,19018.0
2020-09-29 13:50:00,64.42,64.62,64.42,64.55,57929.0,63.7169,63.9147,63.7169,63.8455,57929.0
2020-09-29 13:55:00,64.56,64.58,64.45,64.55,21780.0,63.8554,63.8752,63.7466,63.8455,21780.0
2020-09-29 14:00:00,64.54,64.61,64.47,64.53,40054.0,63.8356,63.9048,63.7664,63.8257,40054.0
2020-09-29 14:05:00,64.53,64.6,64.45,64.48,19784.0,63.8257,63.8949,63.7466,63.7763,19784.0
2020-09-29 14:10:00,64.52,64.6,64.42,64.59,40830.0,63.8158,63.8949,63.7169,63.8851,40830.0
2020-09-29 14:15:00,64.58,64.9,64.57,64.88,52985.0,63.8752,64.1917,63.8653,64.1719,52985.0
2020-09-29 14:20:00,64.86,65.0,64.85,64.96,86981.0,64.1521,64.2906,64.1422,64.251,86981.0
2020-09-29 14:25:00,64.98,65.1,64.86,64.86,55112.0,64.2708,64.3895,64.1521,64.1521,55112.0
2020-09-29 14:30:00,64.86,65.09,64.85,64.86,72494.0,64.1521,64.3796,64.1422,64.1521,72494.0
2020-09-29 14:35:00,64.85,64.9,64.73,64.82,39692.0,64.1422,64.1917,64.0235,64.1125,39692.0
2020-09-29 14:40:00,64.8,64.89,64.68,64.88,31379.0,64.0928,64.1818,63.9741,64.1719,31379.0
2020-09-29 14:45:00,64.88,64.92,64.78,64.88,26479.0,64.1719,64.2115,64.073,64.1719,26479.0
2020-09-29 14:50:00,64.85,65.05,64.84,64.95,62171.0,64.1422,64.34,64.1323,64.2411,62171.0
2020-09-29 14:55:00,64.96,64.98,64.64,64.65,49894.0,64.251,64.2708,63.9345,63.9444,49894.0
2020-09-29 15:00:00,64.67,64.75,64.62,64.65,28035.0,63.9642,64.0433,63.9147,63.9444,28035.0
2020-09-29 15:05:00,64.67,64.72,64.51,64.61,61027.0,63.9642,64.0136,63.8059,63.9048,61027.0
2020-09-29 15:10:00,64.61,64.75,64.59,64.62,55878.0,63.9048,64.0433,63.8851,63.9147,55878.0
2020-09-29 15:15:00,64.61,64.86,64.57,64.81,40176.0,63.9048,64.1521,63.8653,64.1027,40176.0
2020-09-29 15:20:00,64.82,64.84,64.73,64.79,43176.0,64.1125,64.1323,64.0235,64.0829,43176.0
2020-09-29 15:25:00,64.79,64.81,64.6,64.67,45473.0,64.0829,64.1027,63.8949,63.9642,45473.0
2020-09-29 15:30:00,64.66,64.82,64.66,64.71,39673.0,63.9543,64.1125,63.9543,64.0037,39673.0
2020-09-29 15:35:00,64.7,64.73,64.53,64.58,41855.0,63.9939,64.0235,63.8257,63.8752,41855.0
2020-09-29 15:40:00,64.57,64.61,64.53,64.58,32909.0,63.8653,63.9048,63.8257,63.8752,32909.0
2020-09-29 15:45:00,64.6,64.72,64.54,64.64,27891.0,63.8949,64.0136,63.8356,63.9345,27891.0
2020-09-29 15:50:00,64.62,64.7,64.51,64.59,47502.0,63.9147,63.9939,63.8059,63.8851,47502.0
2020-09-29 15:55:00,64.58,64.6,64.4,64.41,119423.0,63.8752,63.8949,63.6971,63.707,119423.0
2020-09-30 09:30:00,66.47,67.89,66.38,67.52,230728.0,65.7445,67.149,65.6555,66.7831,230728.0
2020-09-30 09:35:00,67.49,67.61,66.66,67.34,224281.0,66.7534,66.8721,65.9325,66.605,224281.0
2020-09-30 09:40:00,67.3,67.55,66.8,66.8,98706.0,66.5655,66.8127,66.0709,66.0709,98706.0
2020-09-30 09:45:00,66.87,67.81,66.71,67.77,201932.0,66.1402,67.0699,65.9819,67.0303,201932.0
2020-09-30 09:50:00,67.78,68.05,67.63,67.78,171334.0,67.0402,67.3073,66.8919,67.0402,171334.0
2020-09-30 09:55:00,67.79,68.21,67.79,67.83,134217.0,67.0501,67.4655,67.0501,67.0897,134217.0
2020-09-30 10:00:00,67.81,68.16,67.59,68.09,130716.0,67.0699,67.4161,66.8523,67.3469,130716.0
2020-09-30 10:05:00,68.09,68.1,67.39,67.56,97478.0,67.3469,67.3567,66.6545,66.8226,97478.0
2020-09-30 10:10:00,67.62,67.7,66.91,66.98,100945.0,66.882,66.9611,66.1797,66.249,100945.0
2020-09-30 10:15:00,67.02,67.09,66.64,66.68,117379.0,66.2885,66.3578,65.9127,65.9522,117379.0
2020-09-30 10:20:00,66.67,67.05,66.63,67.03,107647.0,65.9424,66.3182,65.9028,66.2984,107647.0
2020-09-30 10:25:00,67.0,67.08,66.69,66.76,86546.0,66.2688,66.3479,65.9621,66.0314,86546.0
2020-09-30 10:30:00,66.79,67.21,66.67,67.01,70946.0,66.061,66.4765,65.9424,66.2786,70946.0
2020-09-30 10:35:00,67.02,67.25,66.91,67.14,51324.0,66.2885,66.516,66.1797,66.4072,51324.0
2020-09-30 10:40:00,67.13,67.48,67.03,67.44,54195.0,66.3973,66.7435,66.2984,66.7039,54195.0
2020-09-30 10:45:00,67.42,67.7,67.32,67.34,84552.0,66.6842,66.9611,66.5853,66.605,84552.0
2020-09-30 10:50:00,67.34,67.51,67.19,67.43,70342.0,66.605,66.7732,66.4567,66.6941,70342.0
2020-09-30 10:55:00,67.47,67.47,67.09,67.17,52770.0,66.7336,66.7336,66.3578,66.4369,52770.0
2020-09-30 11:00:00,67.13,67.2,66.66,66.66,57684.0,66.3973,66.4666,65.9325,65.9325,57684.0
2020-09-30 11:05:00,66.66,66.75,66.4,66.5,88686.0,65.9325,66.0215,65.6753,65.7742,88686.0
2020-09-30 11:10:00,66.53,66.81,66.47,66.51,87300.0,65.8039,66.0808,65.7445,65.7841,87300.0
2020-09-30 11:15:00,66.49,66.57,66.19,66.43,100035.0,65.7643,65.8434,65.4676,65.705,100035.0
2020-09-30 11:20:00,66.43,66.6,66.42,66.42,53732.0,65.705,65.8731,65.6951,65.6951,53732.0
2020-09-30 11:25:00,66.46,66.56,66.27,66.34,60233.0,65.7346,65.8336,65.5467,65.616,60233.0
2020-09-30 11:30:00,66.3,66.4,66.15,66.15,46777.0,65.5764,65.6753,65.428,65.428,46777.0
2020-09-30 11:35:00,66.17,66.56,66.08,66.44,81557.0,65.4478,65.8336,65.3588,65.7149,81557.0
2020-09-30 11:40:00,66.45,66.54,66.38,66.46,44829.0,65.7248,65.8138,65.6555,65.7346,44829.0
2020-09-30 11:45:00,66.47,66.83,66.44,66.75,70457.0,65.7445,66.1006,65.7149,66.0215,70457.0
2020-09-30 11:50:00,66.71,66.73,66.5,66.59,32043.0,65.9819,66.0017,65.7742,65.8632,32043.0
2020-09-30 11:55:00,66.54,66.57,66.21,66.22,24020.0,65.8138,65.8434,65.4874,65.4973,24020.0
2020-09-30 12:00:00,66.24,66.38,66.21,66.3,48033.0,65.517,65.6555,65.4874,65.5764,48033.0
2020-09-30 12:05:00,66.29,66.37,66.2,66.23,54670.0,65.5665,65.6456,65.4775,65.5072,54670.0
2020-09-30 12:10:00,66.21,66.3,66.12,66.24,38415.0,65.4874,65.5764,65.3984,65.517,38415.0
2020-09-30 12:15:00,66.25,66.27,66.14,66.15,41221.0,65.5269,65.5467,65.4181,65.428,41221.0
2020-09-30 12:20:00,66.13,66.36,66.11,66.31,60104.0,65.4082,65.6357,65.3885,65.5863,60104.0
2020-09-30 12:25:00,66.3,66.5,66.26,66.47,37054.0,65.5764,65.7742,65.5368,65.7445,37054.0
2020-09-30 12:30:00,66.45,66.59,66.45,66.47,41720.0,65.7248,65.8632,65.7248,65.7445,41720.0
2020-09-30 12:35:00,66.46,66.46,66.32,66.35,31703.0,65.7346,65.7346,65.5962,65.6258,31703.0
2020-09-30 12:40:00,66.33,66.33,66.1,66.16,51763.0,65.6061,65.6061,65.3786,65.4379,51763.0
2020-09-30 12:45:00,66.16,66.46,66.15,66.38,101986.0,65.4379,65.7346,65.428,65.6555,101986.0
2020-09-30 12:50:00,66.37,66.43,66.2,66.24,51171.0,65.6456,65.705,65.4775,65.517,51171.0
2020-09-30 12:55:00,66.26,66.5,66.25,66.45,41618.0,65.5368,65.7742,65.5269,65.7248,41618.0
2020-09-30 13:00:00,66.44,66.47,66.12,66.14,29978.0,65.7149,65.7445,65.3984,65.4181,29978.0
2020-09-30 13:05:00,66.15,66.25,66.02,66.09,40018.0,65.428,65.5269,65.2994,65.3687,40018.0
2020-09-30 13:10:00,66.14,66.17,66.03,66.11,35982.0,65.4181,65.4478,65.3093,65.3885,35982.0
2020-09-30 13:15:00,66.1,66.31,66.1,66.26,43345.0,65.3786,65.5863,65.3786,65.5368,43345.0
2020-09-30 13:20:00,66.28,66.56,66.27,66.55,49976.0,65.5566,65.8336,65.5467,65.8237,49976.0
2020-09-30 13:25:00,66.57,66.6,66.45,66.49,46470.0,65.8434,65.8731,65.7248,65.7643,46470.0
2020-09-30 13:30:00,66.5,66.72,66.5,66.69,49050.0,65.7742,65.9918,65.7742,65.9621,49050.0
2020-09-30 13:35:00,66.67,66.88,66.63,66.74,53086.0,65.9424,66.1501,65.9028,66.0116,53086.0
2020-09-30 13:40:00,66.72,66.84,66.63,66.81,73981.0,65.9918,66.1105,65.9028,66.0808,73981.0
2020-09-30 13:45:00,66.81,66.9,66.66,66.68,79864.0,66.0808,66.1698,65.9325,65.9522,79864.0
2020-09-30 13:50:00,66.68,66.83,66.65,66.73,43098.0,65.9522,66.1006,65.9226,66.0017,43098.0
2020-09-30 13:55:00,66.74,66.77,66.67,66.74,37445.0,66.0116,66.0413,65.9424,66.0116,37445.0
2020-09-30 14:00:00,66.75,66.86,66.64,66.66,56284.0,66.0215,66.1303,65.9127,65.9325,56284.0
2020-09-30 14:05:00,66.64,66.76,66.58,66.76,48731.0,65.9127,66.0314,65.8533,66.0314,48731.0
2020-09-30 14:10:00,66.73,66.74,66.59,66.6,37197.0,66.0017,66.0116,65.8632,65.8731,37197.0
2020-09-30 14:15:00,66.63,66.64,66.47,66.49,31338.0,65.9028,65.9127,65.7445,65.7643,31338.0
2020-09-30 14:20:00,66.49,66.56,66.07,66.13,103130.0,65.7643,65.8336,65.3489,65.4082,103130.0
2020-09-30 14:25:00,66.08,66.11,65.67,65.72,160409.0,65.3588,65.3885,64.9533,65.0027,160409.0
2020-09-30 14:30:00,65.72,65.79,65.53,65.65,100162.0,65.0027,65.072,64.8148,64.9335,100162.0
2020-09-30 14:35:00,65.66,65.68,65.17,65.17,85851.0,64.9434,64.9632,64.4587,64.4587,85851.0
2020-09-30 14:40:00,65.22,65.38,64.96,65.06,89294.0,64.5082,64.6664,64.251,64.3499,89294.0
2020-09-30 14:45:00,65.07,65.08,64.66,64.78,118077.0,64.3598,64.3697,63.9543,64.073,118077.0
2020-09-30 14:50:00,64.76,65.12,64.67,64.77,143205.0,64.0532,64.4093,63.9642,64.0631,143205.0
2020-09-30 14:55:00,64.79,65.28,64.75,65.17,84729.0,64.0829,64.5675,64.0433,64.4587,84729.0
2020-09-30 15:00:00,65.16,65.31,64.89,64.92,65580.0,64.4488,64.5972,64.1818,64.2115,65580.0
2020-09-30 15:05:00,64.91,65.19,64.91,65.08,48427.0,64.2016,64.4785,64.2016,64.3697,48427.0
2020-09-30 15:10:00,65.05,65.11,64.55,64.68,120125.0,64.34,64.3994,63.8455,63.9741,120125.0
2020-09-30 15:15:00,64.69,64.88,64.41,64.42,97009.0,63.984,64.1719,63.707,63.7169,97009.0
2020-09-30 15:20:00,64.44,64.61,64.18,64.61,132378.0,63.7367,63.9048,63.4795,63.9048,132378.0
2020-09-30 15:25:00,64.57,64.79,64.42,64.7,60235.0,63.8653,64.0829,63.7169,63.9939,60235.0
2020-09-30 15:30:00,64.66,64.67,64.41,64.52,100371.0,63.9543,63.9642,63.707,63.8158,100371.0
2020-09-30 15:35:00,64.54,64.6,64.44,64.47,61861.0,63.8356,63.8949,63.7367,63.7664,61861.0
2020-09-30 15:40:00,64.48,64.87,64.38,64.83,159163.0,63.7763,64.162,63.6773,64.1224,159163.0
2020-09-30 15:45:00,64.8,65.13,64.76,65.11,106265.0,64.0928,64.4192,64.0532,64.3994,106265.0
2020-09-30 15:50:00,65.08,65.13,64.94,64.97,85002.0,64.3697,64.4192,64.2312,64.2609,85002.0
2020-09-30 15:55:00,64.97,65.0,64.68,64.69,195561.0,64.2609,64.2906,63.9741,63.984,195561.0
2020-10-01 09:30:00,65.15,65.15,64.15,64.15,251323.0,64.4389,64.4389,63.4499,63.4499,251323.0
2020-10-01 09:35:00,64.26,65.1,63.81,65.04,177504.0,63.5587,64.3895,63.1136,64.3301,177504.0
2020-10-01 09:40:00,65.06,65.27,64.37,64.37,125680.0,64.3499,64.5576,63.6675,63.6675,125680.0
2020-10-01 09:45:00,64.4,64.85,64.05,64.73,123095.0,63.6971,64.1422,63.3509,64.0235,123095.0
2020-10-01 09:50:00,64.7,64.7,64.09,64.33,76193.0,63.9939,63.9939,63.3905,63.6279,76193.0
2020-10-01 09:55:00,64.37,64.8,64.02,64.22,142381.0,63.6675,64.0928,63.3213,63.5191,142381.0
2020-10-01 10:00:00,64.22,64.3,63.74,64.04,117131.0,63.5191,63.5982,63.0443,63.3411,117131.0
2020-10-01 10:05:00,64.0,64.02,63.57,63.71,105733.0,63.3015,63.3213,62.8762,63.0147,105733.0
2020-10-01 10:10:00,63.79,64.05,63.65,64.05,99803.0,63.0938,63.3509,62.9553,63.3509,99803.0
2020-10-01 10:15:00,64.07,64.36,63.95,64.05,126339.0,63.3707,63.6576,63.252,63.3509,126339.0
2020-10-01 10:20:00,64.09,64.5,63.97,64.32,101558.0,63.3905,63.796,63.2718,63.618,101558.0
2020-10-01 10:25:00,64.29,64.58,63.97,64.51,61719.0,63.5883,63.8752,63.2718,63.8059,61719.0
2020-10-01 10:30:00,64.42,64.55,64.3,64.55,43308.0,63.7169,63.8455,63.5982,63.8455,43308.0
2020-10-01 10:35:00,64.57,64.83,64.53,64.63,39183.0,63.8653,64.1224,63.8257,63.9246,39183.0
2020-10-01 10:40:00,64.64,64.8,64.52,64.66,47933.0,63.9345,64.0928,63.8158,63.9543,47933.0
2020-10-01 10:45:00,64.68,64.68,64.31,64.43,48951.0,63.9741,63.9741,63.6081,63.7268,48951.0
2020-10-01 10:50:00,64.45,64.51,64.28,64.28,49870.0,63.7466,63.8059,63.5784,63.5784,49870.0
2020-10-01 10:55:00,64.3,64.36,64.02,64.16,40918.0,63.5982,63.6576,63.3213,63.4597,40918.0
2020-10-01 11:00:00,64.23,64.31,64.0,64.24,43614.0,63.529,63.6081,63.3015,63.5389,43614.0
2020-10-01 11:05:00,64.23,64.3,64.0,64.05,52000.0,63.529,63.5982,63.3015,63.3509,52000.0
2020-10-01 11:10:00,64.02,64.21,63.93,64.13,61069.0,63.3213,63.5092,63.2323,63.4301,61069.0
2020-10-01 11:15:00,64.12,64.37,64.11,64.24,24708.0,63.4202,63.6675,63.4103,63.5389,24708.0
2020-10-01 11:20:00,64.26,64.4,64.23,64.4,25496.0,63.5587,63.6971,63.529,63.6971,25496.0
2020-10-01 11:25:00,64.39,64.39,64.09,64.15,38937.0,63.6872,63.6872,63.3905,63.4499,38937.0
2020-10-01 11:30:00,64.2,64.38,64.13,64.34,65335.0,63.4993,63.6773,63.4301,63.6378,65335.0
2020-10-01 11:35:00,64.35,64.38,64.05,64.11,20024.0,63.6477,63.6773,63.3509,63.4103,20024.0
2020-10-01 11:40:00,64.14,64.14,64.03,64.05,51192.0,63.44,63.44,63.3312,63.3509,51192.0
2020-10-01 11:45:00,64.06,64.18,64.0,64.07,86365.0,63.3608,63.4795,63.3015,63.3707,86365.0
2020-10-01 11:50:00,64.05,64.28,64.01,64.2,111067.0,63.3509,63.5784,63.3114,63.4993,111067.0
2020-10-01 11:55:00,64.2,64.32,64.13,64.24,24036.0,63.4993,63.618,63.4301,63.5389,24036.0
2020-10-01 12:00:00,64.22,64.27,64.03,64.25,27569.0,63.5191,63.5685,63.3312,63.5488,27569.0
2020-10-01 12:05:00,64.24,64.4,64.2,64.26,17701.0,63.5389,63.6971,63.4993,63.5587,17701.0
2020-10-01 12:10:00,64.27,64.44,64.25,64.35,23326.0,63.5685,63.7367,63.5488,63.6477,23326.0
2020-10-01 12:15:00,64.33,64.4,64.19,64.25,14676.0,63.6279,63.6971,63.4894,63.5488,14676.0
2020-10-01 12:20:00,64.3,64.38,64.2,64.33,17879.0,63.5982,63.6773,63.4993,63.6279,17879.0
2020-10-01 12:25:00,64.26,64.27,64.18,64.24,14700.0,63.5587,63.5685,63.4795,63.5389,14700.0
2020-10-01 12:30:00,64.23,64.31,64.16,64.23,18556.0,63.529,63.6081,63.4597,63.529,18556.0
2020-10-01 12:35:00,64.22,64.23,64.11,64.19,8233.0,63.5191,63.529,63.4103,63.4894,8233.0
2020-10-01 12:40:00,64.17,64.48,64.14,64.48,16944.0,63.4696,63.7763,63.44,63.7763,16944.0
2020-10-01 12:45:00,64.45,64.51,64.32,64.45,20711.0,63.7466,63.8059,63.618,63.7466,20711.0
2020-10-01 12:50:00,64.47,64.5,64.35,64.43,13463.0,63.7664,63.796,63.6477,63.7268,13463.0
2020-10-01 12:55:00,64.43,64.47,64.33,64.44,14563.0,63.7268,63.7664,63.6279,63.7367,14563.0
2020-10-01 13:00:00,64.47,64.65,64.47,64.58,19600.0,63.7664,63.9444,63.7664,63.8752,19600.0
2020-10-01 13:05:00,64.59,64.77,64.54,64.7,29611.0,63.8851,64.0631,63.8356,63.9939,29611.0
2020-10-01 13:10:00,64.7,64.75,64.62,64.63,23775.0,63.9939,64.0433,63.9147,63.9246,23775.0
2020-10-01 13:15:00,64.64,64.65,64.51,64.64,30227.0,63.9345,63.9444,63.8059,63.9345,30227.0
2020-10-01 13:20:00,64.65,64.83,64.65,64.82,66664.0,63.9444,64.1224,63.9444,64.1125,66664.0
2020-10-01 13:25:00,64.83,64.84,64.69,64.71,67552.0,64.1224,64.1323,63.984,64.0037,67552.0
2020-10-01 13:30:00,64.77,65.07,64.75,65.04,80953.0,64.0631,64.3598,64.0433,64.3301,80953.0
2020-10-01 13:35:00,65.03,65.14,65.0,65.06,26796.0,64.3203,64.4291,64.2906,64.3499,26796.0
2020-10-01 13:40:00,65.09,65.17,65.01,65.05,20906.0,64.3796,64.4587,64.3005,64.34,20906.0
2020-10-01 13:45:00,65.08,65.19,65.02,65.08,28460.0,64.3697,64.4785,64.3104,64.3697,28460.0
2020-10-01 13:50:00,65.07,65.18,65.01,65.15,37528.0,64.3598,64.4686,64.3005,64.4389,37528.0
2020-10-01 13:55:00,65.11,65.31,64.99,65.07,53031.0,64.3994,64.5972,64.2807,64.3598,53031.0
2020-10-01 14:00:00,65.04,65.22,64.51,64.84,111601.0,64.3301,64.5082,63.8059,64.1323,111601.0
2020-10-01 14:05:00,64.83,64.85,64.38,64.53,52376.0,64.1224,64.1422,63.6773,63.8257,52376.0
2020-10-01 14:10:00,64.51,64.63,64.44,64.55,29571.0,63.8059,63.9246,63.7367,63.8455,29571.0
2020-10-01 14:15:00,64.53,64.64,64.45,64.64,33005.0,63.8257,63.9345,63.7466,63.9345,33005.0
2020-10-01 14:20:00,64.64,64.88,64.6,64.88,48439.0,63.9345,64.1719,63.8949,64.1719,48439.0
2020-10-01 14:25:00,64.89,65.29,64.88,65.23,102996.0,64.1818,64.5774,64.1719,64.5181,102996.0
2020-10-01 14:30:00,65.24,65.34,65.11,65.28,47786.0,64.528,64.6269,64.3994,64.5675,47786.0
2020-10-01 14:35:00,65.28,65.43,65.17,65.43,125372.0,64.5675,64.7159,64.4587,64.7159,125372.0
2020-10-01 14:40:00,65.43,65.43,65.18,65.34,56085.0,64.7159,64.7159,64.4686,64.6269,56085.0
2020-10-01 14:45:00,65.31,65.31,65.08,65.22,62312.0,64.5972,64.5972,64.3697,64.5082,62312.0
2020-10-01 14:50:00,65.21,65.39,65.2,65.37,50824.0,64.4983,64.6763,64.4884,64.6565,50824.0
2020-10-01 14:55:00,65.37,65.42,65.3,65.3,25321.0,64.6565,64.706,64.5873,64.5873,25321.0
2020-10-01 15:00:00,65.31,65.47,65.3,65.35,31326.0,64.5972,64.7554,64.5873,64.6368,31326.0
2020-10-01 15:05:00,65.37,65.39,65.16,65.25,63403.0,64.6565,64.6763,64.4488,64.5379,63403.0
2020-10-01 15:10:00,65.24,65.33,65.14,65.14,23745.0,64.528,64.617,64.4291,64.4291,23745.0
2020-10-01 15:15:00,65.17,65.22,65.04,65.14,21033.0,64.4587,64.5082,64.3301,64.4291,21033.0
2020-10-01 15:20:00,65.13,65.15,64.96,65.1,27229.0,64.4192,64.4389,64.251,64.3895,27229.0
2020-10-01 15:25:00,65.09,65.2,65.01,65.19,25824.0,64.3796,64.4884,64.3005,64.4785,25824.0
2020-10-01 15:30:00,65.16,65.29,65.15,65.28,27114.0,64.4488,64.5774,64.4389,64.5675,27114.0
2020-10-01 15:35:00,65.28,65.46,65.22,65.42,72613.0,64.5675,64.7456,64.5082,64.706,72613.0
2020-10-01 15:40:00,65.41,65.45,65.32,65.33,30713.0,64.6961,64.7357,64.6071,64.617,30713.0
2020-10-01 15:45:00,65.33,65.45,65.3,65.4,38521.0,64.617,64.7357,64.5873,64.6862,38521.0
2020-10-01 15:50:00,65.38,65.65,65.36,65.64,74897.0,64.6664,64.9335,64.6467,64.9236,74897.0
2020-10-01 15:55:00,65.64,65.92,65.54,65.6,229349.0,64.9236,65.2005,64.8247,64.884,229349.0
2020-10-02 09:30:00,62.5,63.85,62.3,63.5,236247.0,61.8179,63.1531,61.62,62.807,236247.0
2020-10-02 09:35:00,63.4,64.17,63.14,64.07,147830.0,62.708,63.4696,62.4509,63.3707,147830.0
2020-10-02 09:40:00,63.99,64.26,63.72,63.83,130922.0,63.2916,63.5587,63.0245,63.1333,130922.0
2020-10-02 09:45:00,63.79,64.05,63.52,63.92,102471.0,63.0938,63.3509,62.8267,63.2224,102471.0
2020-10-02 09:50:00,63.93,64.05,63.09,63.18,113395.0,63.2323,63.3509,62.4014,62.4904,113395.0
2020-10-02 09:55:00,63.13,63.51,63.09,63.35,57458.0,62.441,62.8168,62.4014,62.6586,57458.0
2020-10-02 10:00:00,63.34,63.9,63.16,63.87,69719.0,62.6487,63.2026,62.4707,63.1729,69719.0
2020-10-02 10:05:00,63.9,64.43,63.88,64.38,108744.0,63.2026,63.7268,63.1828,63.6773,108744.0
2020-10-02 10:10:00,64.31,64.49,64.24,64.29,69294.0,63.6081,63.7861,63.5389,63.5883,69294.0
2020-10-02 10:15:00,64.32,64.53,64.21,64.3,60712.0,63.618,63.8257,63.5092,63.5982,60712.0
2020-10-02 10:20:00,64.33,64.36,64.04,64.24,43779.0,63.6279,63.6576,63.3411,63.5389,43779.0
2020-10-02 10:25:00,64.27,64.57,64.18,64.37,54633.0,63.5685,63.8653,63.4795,63.6675,54633.0
2020-10-02 10:30:00,64.38,64.5,64.21,64.48,26408.0,63.6773,63.796,63.5092,63.7763,26408.0
2020-10-02 10:35:00,64.48,64.51,64.01,64.07,84350.0,63.7763,63.8059,63.3114,63.3707,84350.0
2020-10-02 10:40:00,64.03,64.07,63.8,63.8,35007.0,63.3312,63.3707,63.1037,63.1037,35007.0
2020-10-02 10:45:00,63.82,64.07,63.65,64.06,56059.0,63.1235,63.3707,62.9553,63.3608,56059.0
2020-10-02 10:50:00,64.04,64.07,63.68,63.7,36902.0,63.3411,63.3707,62.985,63.0048,36902.0
2020-10-02 10:55:00,63.72,63.94,63.62,63.63,36081.0,63.0245,63.2421,62.9256,62.9355,36081.0
2020-10-02 11:00:00,63.6,63.85,63.53,63.68,56639.0,62.9059,63.1531,62.8366,62.985,56639.0
2020-10-02 11:05:00,63.66,63.89,63.58,63.8,28708.0,62.9652,63.1927,62.8861,63.1037,28708.0
2020-10-02 11:10:00,63.77,64.0,63.75,63.9,60453.0,63.074,63.3015,63.0542,63.2026,60453.0
2020-10-02 11:15:00,63.87,63.87,63.55,63.59,119776.0,63.1729,63.1729,62.8564,62.896,119776.0
2020-10-02 11:20:00,63.58,63.72,63.56,63.67,41690.0,62.8861,63.0245,62.8663,62.9751,41690.0
2020-10-02 11:25:00,63.7,64.09,63.69,64.02,51722.0,63.0048,63.3905,62.9949,63.3213,51722.0
2020-10-02 11:30:00,64.0,64.18,63.86,63.93,52515.0,63.3015,63.4795,63.163,63.2323,52515.0
2020-10-02 11:35:00,63.94,64.12,63.84,63.84,38877.0,63.2421,63.4202,63.1432,63.1432,38877.0
2020-10-02 11:40:00,63.84,64.05,63.79,63.96,28050.0,63.1432,63.3509,63.0938,63.2619,28050.0
2020-10-02 11:45:00,63.95,64.13,63.9,64.12,11955.0,63.252,63.4301,63.2026,63.4202,11955.0
2020-10-02 11:50:00,64.12,64.25,64.05,64.06,27617.0,63.4202,63.5488,63.3509,63.3608,27617.0
2020-10-02 11:55:00,64.0,64.0,63.72,63.72,34388.0,63.3015,63.3015,63.0245,63.0245,34388.0
2020-10-02 12:00:00,63.73,63.89,63.68,63.72,22942.0,63.0344,63.1927,62.985,63.0245,22942.0
2020-10-02 12:05:00,63.7,64.9,63.56,64.89,118891.0,63.0048,64.1917,62.8663,64.1818,118891.0
2020-10-02 12:10:00,64.85,65.43,64.73,65.13,138386.0,64.1422,64.7159,64.0235,64.4192,138386.0
2020-10-02 12:15:00,65.15,65.73,65.15,65.67,72061.0,64.4389,65.0126,64.4389,64.9533,72061.0
2020-10-02 12:20:00,65.67,65.76,65.25,65.38,81824.0,64.9533,65.0423,64.5379,64.6664,81824.0
2020-10-02 12:25:00,65.41,65.5,65.15,65.19,55276.0,64.6961,64.7851,64.4389,64.4785,55276.0
2020-10-02 12:30:00,65.23,65.27,64.96,65.03,45691.0,64.5181,64.5576,64.251,64.3203,45691.0
2020-10-02 12:35:00,65.06,65.31,64.99,65.31,37811.0,64.3499,64.5972,64.2807,64.5972,37811.0
2020-10-02 12:40:00,65.24,65.28,65.12,65.27,39872.0,64.528,64.5675,64.4093,64.5576,39872.0
2020-10-02 12:45:00,65.29,65.3,65.01,65.1,30548.0,64.5774,64.5873,64.3005,64.3895,30548.0
2020-10-02 12:50:00,65.17,65.19,64.96,65.11,20002.0,64.4587,64.4785,64.251,64.3994,20002.0
2020-10-02 12:55:00,65.02,65.23,65.01,65.09,13808.0,64.3104,64.5181,64.3005,64.3796,13808.0
2020-10-02 13:00:00,65.12,65.2,64.95,64.96,22537.0,64.4093,64.4884,64.2411,64.251,22537.0
2020-10-02 13:05:00,64.97,64.99,64.83,64.89,28813.0,64.2609,64.2807,64.1224,64.1818,28813.0
2020-10-02 13:10:00,64.91,65.19,64.89,65.13,32146.0,64.2016,64.4785,64.1818,64.4192,32146.0
2020-10-02 13:15:00,65.11,65.24,65.07,65.23,38177.0,64.3994,64.528,64.3598,64.5181,38177.0
2020-10-02 13:20:00,65.22,65.41,65.2,65.37,21504.0,64.5082,64.6961,64.4884,64.6565,21504.0
2020-10-02 13:25:00,65.39,65.39,65.2,65.22,22515.0,64.6763,64.6763,64.4884,64.5082,22515.0
2020-10-02 13:30:00,65.27,65.27,64.91,64.92,24447.0,64.5576,64.5576,64.2016,64.2115,24447.0
2020-10-02 13:35:00,64.94,65.13,64.93,65.05,12547.0,64.2312,64.4192,64.2213,64.34,12547.0
2020-10-02 13:40:00,65.09,65.09,64.66,64.73,32702.0,64.3796,64.3796,63.9543,64.0235,32702.0
2020-10-02 13:45:00,64.73,64.76,64.55,64.65,27256.0,64.0235,64.0532,63.8455,63.9444,27256.0
2020-10-02 13:50:00,64.65,64.66,64.49,64.65,27029.0,63.9444,63.9543,63.7861,63.9444,27029.0
2020-10-02 13:55:00,64.65,64.76,64.62,64.71,17993.0,63.9444,64.0532,63.9147,64.0037,17993.0
2020-10-02 14:00:00,64.72,64.96,64.72,64.93,17818.0,64.0136,64.251,64.0136,64.2213,17818.0
2020-10-02 14:05:00,64.95,65.15,64.93,64.95,65882.0,64.2411,64.4389,64.2213,64.2411,65882.0
2020-10-02 14:10:00,64.99,65.1,64.83,64.94,41926.0,64.2807,64.3895,64.1224,64.2312,41926.0
2020-10-02 14:15:00,64.93,64.95,64.79,64.85,17229.0,64.2213,64.2411,64.0829,64.1422,17229.0
2020-10-02 14:20:00,64.84,64.9,64.74,64.89,13708.0,64.1323,64.1917,64.0334,64.1818,13708.0
2020-10-02 14:25:00,64.89,64.89,64.72,64.73,15746.0,64.1818,64.1818,64.0136,64.0235,15746.0
2020-10-02 14:30:00,64.76,64.8,64.62,64.72,31653.0,64.0532,64.0928,63.9147,64.0136,31653.0
2020-10-02 14:35:00,64.78,64.84,64.67,64.71,20979.0,64.073,64.1323,63.9642,64.0037,20979.0
2020-10-02 14:40:00,64.77,64.92,64.67,64.8,23386.0,64.0631,64.2115,63.9642,64.0928,23386.0
2020-10-02 14:45:00,64.82,64.96,64.77,64.9,24621.0,64.1125,64.251,64.0631,64.1917,24621.0
2020-10-02 14:50:00,64.9,64.9,64.75,64.84,25241.0,64.1917,64.1917,64.0433,64.1323,25241.0
2020-10-02 14:55:00,64.84,65.08,64.84,65.04,27927.0,64.1323,64.3697,64.1323,64.3301,27927.0
2020-10-02 15:00:00,65.03,65.03,64.73,64.85,16970.0,64.3203,64.3203,64.0235,64.1422,16970.0
2020-10-02 15:05:00,64.81,64.88,64.77,64.87,10352.0,64.1027,64.1719,64.0631,64.162,10352.0
2020-10-02 15:10:00,64.88,65.05,64.66,64.75,48969.0,64.1719,64.34,63.9543,64.0433,48969.0
2020-10-02 15:15:00,64.76,65.04,64.67,64.94,26689.0,64.0532,64.3301,63.9642,64.2312,26689.0
2020-10-02 15:20:00,64.92,65.12,64.91,65.07,24891.0,64.2115,64.4093,64.2016,64.3598,24891.0
2020-10-02 15:25:00,65.07,65.23,65.05,65.16,38953.0,64.3598,64.5181,64.34,64.4488,38953.0
2020-10-02 15:30:00,65.17,65.24,65.08,65.18,34853.0,64.4587,64.528,64.3697,64.4686,34853.0
2020-10-02 15:35:00,65.17,65.25,65.08,65.21,53258.0,64.4587,64.5379,64.3697,64.4983,53258.0
2020-10-02 15:40:00,65.22,65.34,65.11,65.29,59086.0,64.5082,64.6269,64.3994,64.5774,59086.0
2020-10-02 15:45:00,65.29,65.41,65.21,65.4,54491.0,64.5774,64.6961,64.4983,64.6862,54491.0
2020-10-02 15:50:00,65.41,65.45,65.19,65.35,96220.0,64.6961,64.7357,64.4785,64.6368,96220.0
2020-10-02 15:55:00,65.37,65.47,65.15,65.21,115905.0,64.6565,64.7554,64.4389,64.4983,115905.0
2020-10-05 09:30:00,65.0,65.79,64.85,65.01,166535.0,64.2906,65.072,64.1422,64.3005,166535.0
2020-10-05 09:35:00,64.95,65.29,64.82,64.95,78588.0,64.2411,64.5774,64.1125,64.2411,78588.0
2020-10-05 09:40:00,64.96,65.66,64.5,65.54,112767.0,64.251,64.9434,63.796,64.8247,112767.0
2020-10-05 09:45:00,65.53,65.84,65.24,65.59,96785.0,64.8148,65.1214,64.528,64.8741,96785.0
2020-10-05 09:50:00,65.69,65.8,65.39,65.44,51862.0,64.973,65.0818,64.6763,64.7258,51862.0
2020-10-05 09:55:00,65.44,65.67,65.1,65.28,56915.0,64.7258,64.9533,64.3895,64.5675,56915.0
2020-10-05 10:00:00,65.34,65.58,65.19,65.45,48348.0,64.6269,64.8642,64.4785,64.7357,48348.0
2020-10-05 10:05:00,65.5,65.61,65.42,65.55,51331.0,64.7851,64.8939,64.706,64.8346,51331.0
2020-10-05 10:10:00,65.51,65.74,65.42,65.66,67532.0,64.795,65.0225,64.706,64.9434,67532.0
2020-10-05 10:15:00,65.73,66.05,65.67,66.03,63878.0,65.0126,65.3291,64.9533,65.3093,63878.0
2020-10-05 10:20:00,66.03,66.1,65.75,65.85,31500.0,65.3093,65.3786,65.0324,65.1313,31500.0
2020-10-05 10:25:00,65.82,65.87,65.64,65.67,29288.0,65.1016,65.1511,64.9236,64.9533,29288.0
2020-10-05 10:30:00,65.68,65.78,65.6,65.65,28689.0,64.9632,65.0621,64.884,64.9335,28689.0
2020-10-05 10:35:00,65.6,65.73,65.53,65.57,17075.0,64.884,65.0126,64.8148,64.8544,17075.0
2020-10-05 10:40:00,65.59,65.65,65.44,65.53,31610.0,64.8741,64.9335,64.7258,64.8148,31610.0
2020-10-05 10:45:00,65.52,65.74,65.52,65.71,19145.0,64.8049,65.0225,64.8049,64.9928,19145.0
2020-10-05 10:50:00,65.7,65.76,65.6,65.62,24623.0,64.9829,65.0423,64.884,64.9038,24623.0
2020-10-05 10:55:00,65.66,65.7,65.52,65.55,16144.0,64.9434,64.9829,64.8049,64.8346,16144.0
2020-10-05 11:00:00,65.6,65.74,65.52,65.65,18044.0,64.884,65.0225,64.8049,64.9335,18044.0
2020-10-05 11:05:00,65.62,65.66,65.31,65.33,31565.0,64.9038,64.9434,64.5972,64.617,31565.0
2020-10-05 11:10:00,65.3,65.38,65.18,65.19,49954.0,64.5873,64.6664,64.4686,64.4785,49954.0
2020-10-05 11:15:00,65.2,65.45,65.2,65.35,33480.0,64.4884,64.7357,64.4884,64.6368,33480.0
2020-10-05 11:20:00,65.35,65.4,65.22,65.34,25304.0,64.6368,64.6862,64.5082,64.6269,25304.0
2020-10-05 11:25:00,65.33,65.44,64.98,65.03,58380.0,64.617,64.7258,64.2708,64.3203,58380.0
2020-10-05 11:30:00,65.01,65.24,65.01,65.16,36165.0,64.3005,64.528,64.3005,64.4488,36165.0
2020-10-05 11:35:00,65.17,65.22,65.0,65.0,27718.0,64.4587,64.5082,64.2906,64.2906,27718.0
2020-10-05 11:40:00,65.01,65.12,64.94,65.06,21725.0,64.3005,64.4093,64.2312,64.3499,21725.0
2020-10-05 11:45:00,65.05,65.18,65.01,65.14,27831.0,64.34,64.4686,64.3005,64.4291,27831.0
2020-10-05 11:50:00,65.13,65.24,65.13,65.15,8846.0,64.4192,64.528,64.4192,64.4389,8846.0
2020-10-05 11:55:00,65.13,65.28,65.12,65.25,18122.0,64.4192,64.5675,64.4093,64.5379,18122.0
2020-10-05 12:00:00,65.26,65.47,65.24,65.33,35781.0,64.5477,64.7554,64.528,64.617,35781.0
2020-10-05 12:05:00,65.33,65.45,65.32,65.44,31986.0,64.617,64.7357,64.6071,64.7258,31986.0
2020-10-05 12:10:00,65.43,65.48,65.3,65.35,17012.0,64.7159,64.7653,64.5873,64.6368,17012.0
2020-10-05 12:15:00,65.35,65.38,65.26,65.27,15773.0,64.6368,64.6664,64.5477,64.5576,15773.0
2020-10-05 12:20:00,65.28,65.4,65.27,65.4,18537.0,64.5675,64.6862,64.5576,64.6862,18537.0
2020-10-05 12:25:00,65.36,65.45,65.34,65.41,16849.0,64.6467,64.7357,64.6269,64.6961,16849.0
2020-10-05 12:30:00,65.38,65.39,65.26,65.3,11468.0,64.6664,64.6763,64.5477,64.5873,11468.0
2020-10-05 12:35:00,65.26,65.44,65.26,65.41,13613.0,64.5477,64.7258,64.5477,64.6961,13613.0
2020-10-05 12:40:00,65.41,65.52,65.34,65.38,23300.0,64.6961,64.8049,64.6269,64.6664,23300.0
2020-10-05 12:45:00,65.33,65.34,65.21,65.24,12991.0,64.617,64.6269,64.4983,64.528,12991.0
2020-10-05 12:50:00,65.23,65.23,65.14,65.17,19384.0,64.5181,64.5181,64.4291,64.4587,19384.0
2020-10-05 12:55:00,65.18,65.2,65.08,65.16,24022.0,64.4686,64.4884,64.3697,64.4488,24022.0
2020-10-05 13:00:00,65.18,65.22,65.04,65.04,20168.0,64.4686,64.5082,64.3301,64.3301,20168.0
2020-10-05 13:05:00,65.04,65.04,64.92,64.95,27254.0,64.3301,64.3301,64.2115,64.2411,27254.0
2020-10-05 13:10:00,64.94,65.11,64.94,65.02,28032.0,64.2312,64.3994,64.2312,64.3104,28032.0
2020-10-05 13:15:00,65.02,65.06,64.91,64.96,11989.0,64.3104,64.3499,64.2016,64.251,11989.0
2020-10-05 13:20:00,64.98,64.99,64.85,64.9,20064.0,64.2708,64.2807,64.1422,64.1917,20064.0
2020-10-05 13:25:00,64.92,65.07,64.88,65.06,10988.0,64.2115,64.3598,64.1719,64.3499,10988.0
2020-10-05 13:30:00,65.06,65.09,64.97,64.97,20248.0,64.3499,64.3796,64.2609,64.2609,20248.0
2020-10-05 13:35:00,64.97,65.05,64.91,64.99,19135.0,64.2609,64.34,64.2016,64.2807,19135.0
2020-10-05 13:40:00,64.99,65.04,64.97,65.0,9850.0,64.2807,64.3301,64.2609,64.2906,9850.0
2020-10-05 13:45:00,64.98,64.98,64.78,64.81,34887.0,64.2708,64.2708,64.073,64.1027,34887.0
2020-10-05 13:50:00,64.81,64.91,64.73,64.91,29114.0,64.1027,64.2016,64.0235,64.2016,29114.0
2020-10-05 13:55:00,64.88,64.91,64.65,64.65,20411.0,64.1719,64.2016,63.9444,63.9444,20411.0
2020-10-05 14:00:00,64.66,64.74,64.53,64.59,31385.0,63.9543,64.0334,63.8257,63.8851,31385.0
2020-10-05 14:05:00,64.6,64.64,64.57,64.61,28351.0,63.8949,63.9345,63.8653,63.9048,28351.0
2020-10-05 14:10:00,64.63,64.66,64.54,64.57,34760.0,63.9246,63.9543,63.8356,63.8653,34760.0
2020-10-05 14:15:00,64.55,64.67,64.52,64.64,20069.0,63.8455,63.9642,63.8158,63.9345,20069.0
2020-10-05 14:20:00,64.63,64.79,64.56,64.79,36519.0,63.9246,64.0829,63.8554,64.0829,36519.0
2020-10-05 14:25:00,64.76,64.8,64.59,64.7,18933.0,64.0532,64.0928,63.8851,63.9939,18933.0
2020-10-05 14:30:00,64.71,64.87,64.71,64.83,25385.0,64.0037,64.162,64.0037,64.1224,25385.0
2020-10-05 14:35:00,64.85,64.96,64.83,64.92,23298.0,64.1422,64.251,64.1224,64.2115,23298.0
2020-10-05 14:40:00,64.9,65.01,64.89,64.97,29598.0,64.1917,64.3005,64.1818,64.2609,29598.0
2020-10-05 14:45:00,64.97,65.22,64.97,65.12,60766.0,64.2609,64.5082,64.2609,64.4093,60766.0
2020-10-05 14:50:00,65.12,65.15,65.03,65.11,25060.0,64.4093,64.4389,64.3203,64.3994,25060.0
2020-10-05 14:55:00,65.12,65.28,65.09,65.27,63745.0,64.4093,64.5675,64.3796,64.5576,63745.0
2020-10-05 15:00:00,65.27,65.27,65.12,65.21,26674.0,64.5576,64.5576,64.4093,64.4983,26674.0
2020-10-05 15:05:00,65.19,65.22,65.12,65.19,28068.0,64.4785,64.5082,64.4093,64.4785,28068.0
2020-10-05 15:10:00,65.2,65.3,65.19,65.27,19707.0,64.4884,64.5873,64.4785,64.5576,19707.0
2020-10-05 15:15:00,65.26,65.33,65.22,65.23,24863.0,64.5477,64.617,64.5082,64.5181,24863.0
2020-10-05 15:20:00,65.24,65.31,65.22,65.28,28065.0,64.528,64.5972,64.5082,64.5675,28065.0
2020-10-05 15:25:00,65.29,65.4,65.28,65.39,35960.0,64.5774,64.6862,64.5675,64.6763,35960.0
2020-10-05 15:30:00,65.4,65.48,65.34,65.44,40483.0,64.6862,64.7653,64.6269,64.7258,40483.0
2020-10-05 15:35:00,65.44,65.52,65.31,65.44,74993.0,64.7258,64.8049,64.5972,64.7258,74993.0
2020-10-05 15:40:00,65.43,65.45,65.25,65.29,52291.0,64.7159,64.7357,64.5379,64.5774,52291.0
2020-10-05 15:45:00,65.3,65.42,65.26,65.36,41225.0,64.5873,64.706,64.5477,64.6467,41225.0
2020-10-05 15:50:00,65.37,65.37,65.26,65.29,35168.0,64.6565,64.6565,64.5477,64.5774,35168.0
2020-10-05 15:55:00,65.28,65.35,65.19,65.26,81943.0,64.5675,64.6368,64.4785,64.5477,81943.0
2020-10-06 09:30:00,66.0,67.33,65.77,67.29,192469.0,65.2797,66.5951,65.0522,66.5556,192469.0
2020-10-06 09:35:00,67.39,67.75,67.15,67.3,176930.0,66.6545,67.0106,66.4171,66.5655,176930.0
2020-10-06 09:40:00,67.22,67.71,66.89,67.64,154082.0,66.4863,66.971,66.16,66.9018,154082.0
2020-10-06 09:45:00,67.65,68.23,67.55,68.06,199470.0,66.9117,67.4853,66.8127,67.3172,199470.0
2020-10-06 09:50:00,68.08,68.3,67.69,67.69,186853.0,67.337,67.5546,66.9512,66.9512,186853.0
2020-10-06 09:55:00,67.7,68.25,67.59,67.78,297791.0,66.9611,67.5051,66.8523,67.0402,297791.0
2020-10-06 10:00:00,67.75,68.65,67.75,68.53,270591.0,67.0106,67.9007,67.0106,67.7821,270591.0
2020-10-06 10:05:00,68.53,68.53,68.25,68.36,107784.0,67.7821,67.7821,67.5051,67.6139,107784.0
2020-10-06 10:10:00,68.37,68.8,68.26,68.55,170487.0,67.6238,68.0491,67.515,67.8018,170487.0
2020-10-06 10:15:00,68.54,68.71,68.38,68.54,98218.0,67.7919,67.9601,67.6337,67.7919,98218.0
2020-10-06 10:20:00,68.52,68.64,68.41,68.58,59021.0,67.7722,67.8909,67.6634,67.8315,59021.0
2020-10-06 10:25:00,68.6,69.14,68.56,69.14,142508.0,67.8513,68.3854,67.8117,68.3854,142508.0
2020-10-06 10:30:00,69.13,69.63,68.96,69.62,213326.0,68.3755,68.87,68.2074,68.8602,213326.0
2020-10-06 10:35:00,69.6,69.88,69.52,69.64,137497.0,68.8404,69.1173,68.7612,68.8799,137497.0
2020-10-06 10:40:00,69.63,69.79,69.27,69.37,124921.0,68.87,69.0283,68.514,68.6129,124921.0
2020-10-06 10:45:00,69.39,69.91,69.36,69.73,124590.0,68.6327,69.147,68.603,68.969,124590.0
2020-10-06 10:50:00,69.68,69.86,69.4,69.4,71749.0,68.9195,69.0975,68.6426,68.6426,71749.0
2020-10-06 10:55:00,69.43,69.51,69.17,69.23,66494.0,68.6722,68.7514,68.4151,68.4744,66494.0
2020-10-06 11:00:00,69.25,69.28,69.03,69.12,74005.0,68.4942,68.5239,68.2766,68.3656,74005.0
2020-10-06 11:05:00,69.11,69.46,68.86,68.93,104913.0,68.3557,68.7019,68.1085,68.1777,104913.0
2020-10-06 11:10:00,68.95,69.13,68.81,69.01,76825.0,68.1975,68.3755,68.059,68.2568,76825.0
2020-10-06 11:15:00,69.01,69.01,68.53,68.64,74988.0,68.2568,68.2568,67.7821,67.8909,74988.0
2020-10-06 11:20:00,68.64,68.77,68.54,68.66,102981.0,67.8909,68.0194,67.7919,67.9106,102981.0
2020-10-06 11:25:00,68.66,68.66,68.26,68.42,84854.0,67.9106,67.9106,67.515,67.6733,84854.0
2020-10-06 11:30:00,68.38,68.51,68.3,68.51,65749.0,67.6337,67.7623,67.5546,67.7623,65749.0
2020-10-06 11:35:00,68.53,68.94,68.5,68.88,47841.0,67.7821,68.1876,67.7524,68.1282,47841.0
2020-10-06 11:40:00,68.85,69.05,68.79,68.86,45272.0,68.0986,68.2964,68.0392,68.1085,45272.0
2020-10-06 11:45:00,68.84,69.09,68.84,68.91,32299.0,68.0887,68.3359,68.0887,68.1579,32299.0
2020-10-06 11:50:00,68.87,68.89,68.66,68.8,45048.0,68.1183,68.1381,67.9106,68.0491,45048.0
2020-10-06 11:55:00,68.83,68.95,68.73,68.91,17117.0,68.0788,68.1975,67.9799,68.1579,17117.0
2020-10-06 12:00:00,68.91,68.99,68.78,68.78,38911.0,68.1579,68.237,68.0293,68.0293,38911.0
2020-10-06 12:05:00,68.78,68.79,68.64,68.73,23716.0,68.0293,68.0392,67.8909,67.9799,23716.0
2020-10-06 12:10:00,68.69,68.69,68.42,68.6,36742.0,67.9403,67.9403,67.6733,67.8513,36742.0
2020-10-06 12:15:00,68.6,68.68,68.52,68.56,25723.0,67.8513,67.9304,67.7722,67.8117,25723.0
2020-10-06 12:20:00,68.55,68.74,68.54,68.68,16245.0,67.8018,67.9898,67.7919,67.9304,16245.0
2020-10-06 12:25:00,68.68,68.84,68.66,68.75,25690.0,67.9304,68.0887,67.9106,67.9997,25690.0
2020-10-06 12:30:00,68.75,68.79,68.61,68.75,19747.0,67.9997,68.0392,67.8612,67.9997,19747.0
2020-10-06 12:35:00,68.72,68.88,68.72,68.78,28978.0,67.97,68.1282,67.97,68.0293,28978.0
2020-10-06 12:40:00,68.79,68.89,68.76,68.77,22537.0,68.0392,68.1381,68.0095,68.0194,22537.0
2020-10-06 12:45:00,68.81,68.98,68.79,68.98,38166.0,68.059,68.2271,68.0392,68.2271,38166.0
2020-10-06 12:50:00,68.96,69.11,68.85,68.93,44587.0,68.2074,68.3557,68.0986,68.1777,44587.0
2020-10-06 12:55:00,68.95,69.06,68.91,69.06,18047.0,68.1975,68.3063,68.1579,68.3063,18047.0
2020-10-06 13:00:00,69.06,69.07,68.92,69.04,22544.0,68.3063,68.3162,68.1678,68.2865,22544.0
2020-10-06 13:05:00,69.05,69.15,68.97,69.14,49943.0,68.2964,68.3953,68.2173,68.3854,49943.0
2020-10-06 13:10:00,69.14,69.24,69.14,69.21,27027.0,68.3854,68.4843,68.3854,68.4546,27027.0
2020-10-06 13:15:00,69.23,69.23,68.89,68.96,20345.0,68.4744,68.4744,68.1381,68.2074,20345.0
2020-10-06 13:20:00,68.93,69.06,68.88,68.89,22792.0,68.1777,68.3063,68.1282,68.1381,22792.0
2020-10-06 13:25:00,68.93,69.05,68.9,68.99,14322.0,68.1777,68.2964,68.148,68.237,14322.0
2020-10-06 13:30:00,68.93,69.2,68.93,69.17,59042.0,68.1777,68.4447,68.1777,68.4151,59042.0
2020-10-06 13:35:00,69.15,69.16,68.92,68.94,32092.0,68.3953,68.4052,68.1678,68.1876,32092.0
2020-10-06 13:40:00,68.94,68.96,68.68,68.73,31634.0,68.1876,68.2074,67.9304,67.9799,31634.0
2020-10-06 13:45:00,68.74,68.82,68.67,68.77,16600.0,67.9898,68.0689,67.9205,68.0194,16600.0
2020-10-06 13:50:00,68.77,68.84,68.65,68.84,35243.0,68.0194,68.0887,67.9007,68.0887,35243.0
2020-10-06 13:55:00,68.84,68.95,68.84,68.88,21459.0,68.0887,68.1975,68.0887,68.1282,21459.0
2020-10-06 14:00:00,68.86,68.92,68.8,68.85,19073.0,68.1085,68.1678,68.0491,68.0986,19073.0
2020-10-06 14:05:00,68.86,69.0,68.86,68.95,20471.0,68.1085,68.2469,68.1085,68.1975,20471.0
2020-10-06 14:10:00,68.9,69.09,68.86,69.09,25737.0,68.148,68.3359,68.1085,68.3359,25737.0
2020-10-06 14:15:00,69.04,69.15,68.95,69.08,15550.0,68.2865,68.3953,68.1975,68.326,15550.0
2020-10-06 14:20:00,69.06,69.13,69.04,69.13,14795.0,68.3063,68.3755,68.2865,68.3755,14795.0
2020-10-06 14:25:00,69.04,69.07,68.96,69.02,18167.0,68.2865,68.3162,68.2074,68.2667,18167.0
2020-10-06 14:30:00,69.04,69.1,68.98,69.05,28342.0,68.2865,68.3458,68.2271,68.2964,28342.0
2020-10-06 14:35:00,69.01,69.23,68.99,69.19,27352.0,68.2568,68.4744,68.237,68.4348,27352.0
2020-10-06 14:40:00,69.2,69.41,69.16,69.37,38195.0,68.4447,68.6524,68.4052,68.6129,38195.0
2020-10-06 14:45:00,69.34,69.42,68.88,68.94,42731.0,68.5832,68.6623,68.1282,68.1876,42731.0
2020-10-06 14:50:00,68.94,68.94,67.45,67.54,146933.0,68.1876,68.1876,66.7138,66.8029,146933.0
2020-10-06 14:55:00,67.53,67.79,66.86,67.52,197205.0,66.793,67.0501,66.1303,66.7831,197205.0
2020-10-06 15:00:00,67.54,67.54,66.68,66.87,143024.0,66.8029,66.8029,65.9522,66.1402,143024.0
2020-10-06 15:05:00,66.87,66.9,66.02,66.47,162586.0,66.1402,66.1698,65.2994,65.7445,162586.0
2020-10-06 15:10:00,66.47,66.99,66.34,66.88,103118.0,65.7445,66.2589,65.616,66.1501,103118.0
2020-10-06 15:15:00,66.91,66.98,66.53,66.57,60107.0,66.1797,66.249,65.8039,65.8434,60107.0
2020-10-06 15:20:00,66.51,66.75,66.45,66.68,50881.0,65.7841,66.0215,65.7248,65.9522,50881.0
2020-10-06 15:25:00,66.72,66.93,66.61,66.88,46680.0,65.9918,66.1995,65.883,66.1501,46680.0
2020-10-06 15:30:00,66.87,67.32,66.72,67.32,79786.0,66.1402,66.5853,65.9918,66.5853,79786.0
2020-10-06 15:35:00,67.27,67.33,67.0,67.14,68440.0,66.5358,66.5951,66.2688,66.4072,68440.0
2020-10-06 15:40:00,67.11,67.19,66.87,66.91,63704.0,66.3776,66.4567,66.1402,66.1797,63704.0
2020-10-06 15:45:00,66.9,66.94,66.42,66.53,91630.0,66.1698,66.2094,65.6951,65.8039,91630.0
2020-10-06 15:50:00,66.51,66.51,66.13,66.26,126335.0,65.7841,65.7841,65.4082,65.5368,126335.0
2020-10-06 15:55:00,66.29,66.38,65.96,66.19,317934.0,65.5665,65.6555,65.2401,65.4676,317934.0
2020-10-07 09:30:00,67.47,68.4,67.41,67.52,149257.0,66.7336,67.6535,66.6743,66.7831,149257.0
2020-10-07 09:35:00,67.59,67.94,67.18,67.4,99475.0,66.8523,67.1985,66.4468,66.6644,99475.0
2020-10-07 09:40:00,67.45,67.87,67.27,67.76,68626.0,66.7138,67.1293,66.5358,67.0205,68626.0
2020-10-07 09:45:00,67.75,67.93,67.19,67.37,113547.0,67.0106,67.1886,66.4567,66.6347,113547.0
2020-10-07 09:50:00,67.37,67.47,67.12,67.44,55732.0,66.6347,66.7336,66.3874,66.7039,55732.0
2020-10-07 09:55:00,67.42,67.47,67.05,67.06,70568.0,66.6842,66.7336,66.3182,66.3281,70568.0
2020-10-07 10:00:00,67.16,67.2,66.36,66.59,117388.0,66.427,66.4666,65.6357,65.8632,117388.0
2020-10-07 10:05:00,66.6,66.62,66.23,66.51,134601.0,65.8731,65.8929,65.5072,65.7841,134601.0
2020-10-07 10:10:00,66.55,66.57,66.1,66.42,65891.0,65.8237,65.8434,65.3786,65.6951,65891.0
2020-10-07 10:15:00,66.4,66.87,66.39,66.85,71534.0,65.6753,66.1402,65.6654,66.1204,71534.0
2020-10-07 10:20:00,66.83,67.1,66.72,67.03,60721.0,66.1006,66.3677,65.9918,66.2984,60721.0
2020-10-07 10:25:00,67.0,67.2,66.88,67.04,45313.0,66.2688,66.4666,66.1501,66.3083,45313.0
2020-10-07 10:30:00,67.05,67.32,66.99,67.21,48533.0,66.3182,66.5853,66.2589,66.4765,48533.0
2020-10-07 10:35:00,67.22,67.22,66.99,67.0,34592.0,66.4863,66.4863,66.2589,66.2688,34592.0
2020-10-07 10:40:00,67.06,67.14,66.98,67.02,20430.0,66.3281,66.4072,66.249,66.2885,20430.0
2020-10-07 10:45:00,67.04,67.29,66.99,67.21,23658.0,66.3083,66.5556,66.2589,66.4765,23658.0
2020-10-07 10:50:00,67.2,67.43,67.19,67.31,40244.0,66.4666,66.6941,66.4567,66.5754,40244.0
2020-10-07 10:55:00,67.28,67.42,67.2,67.37,36779.0,66.5457,66.6842,66.4666,66.6347,36779.0
2020-10-07 11:00:00,67.39,67.53,67.29,67.43,55262.0,66.6545,66.793,66.5556,66.6941,55262.0
2020-10-07 11:05:00,67.46,67.65,67.44,67.53,39499.0,66.7237,66.9117,66.7039,66.793,39499.0
2020-10-07 11:10:00,67.54,67.67,67.53,67.65,51056.0,66.8029,66.9314,66.793,66.9117,51056.0
2020-10-07 11:15:00,67.67,67.87,67.61,67.79,61167.0,66.9314,67.1293,66.8721,67.0501,61167.0
2020-10-07 11:20:00,67.74,67.74,67.47,67.63,31995.0,67.0007,67.0007,66.7336,66.8919,31995.0
2020-10-07 11:25:00,67.63,67.72,67.45,67.52,25354.0,66.8919,66.9809,66.7138,66.7831,25354.0
2020-10-07 11:30:00,67.53,67.85,67.5,67.8,67117.0,66.793,67.1095,66.7633,67.06,67117.0
2020-10-07 11:35:00,67.83,67.88,67.71,67.84,80071.0,67.0897,67.1391,66.971,67.0996,80071.0
2020-10-07 11:40:00,67.84,67.88,67.64,67.78,35154.0,67.0996,67.1391,66.9018,67.0402,35154.0
2020-10-07 11:45:00,67.77,67.77,67.45,67.51,28140.0,67.0303,67.0303,66.7138,66.7732,28140.0
2020-10-07 11:50:00,67.53,67.67,67.45,67.64,24427.0,66.793,66.9314,66.7138,66.9018,24427.0
2020-10-07 11:55:00,67.65,67.88,67.65,67.84,28658.0,66.9117,67.1391,66.9117,67.0996,28658.0
2020-10-07 12:00:00,67.87,67.88,67.76,67.85,23080.0,67.1293,67.1391,67.0205,67.1095,23080.0
2020-10-07 12:05:00,67.87,67.92,67.73,67.75,89299.0,67.1293,67.1787,66.9908,67.0106,89299.0
2020-10-07 12:10:00,67.82,67.89,67.77,67.78,31576.0,67.0798,67.149,67.0303,67.0402,31576.0
2020-10-07 12:15:00,67.78,67.85,67.74,67.77,30605.0,67.0402,67.1095,67.0007,67.0303,30605.0
2020-10-07 12:20:00,67.78,67.81,67.67,67.77,31626.0,67.0402,67.0699,66.9314,67.0303,31626.0
2020-10-07 12:25:00,67.78,67.8,67.36,67.5,63216.0,67.0402,67.06,66.6248,66.7633,63216.0
2020-10-07 12:30:00,67.52,67.67,67.47,67.62,36977.0,66.7831,66.9314,66.7336,66.882,36977.0
2020-10-07 12:35:00,67.58,67.59,67.45,67.55,21760.0,66.8424,66.8523,66.7138,66.8127,21760.0
2020-10-07 12:40:00,67.53,67.56,67.47,67.54,30668.0,66.793,66.8226,66.7336,66.8029,30668.0
2020-10-07 12:45:00,67.55,67.6,67.47,67.56,52000.0,66.8127,66.8622,66.7336,66.8226,52000.0
2020-10-07 12:50:00,67.54,67.7,67.49,67.67,49014.0,66.8029,66.9611,66.7534,66.9314,49014.0
2020-10-07 12:55:00,67.7,67.88,67.7,67.85,39582.0,66.9611,67.1391,66.9611,67.1095,39582.0
2020-10-07 13:00:00,67.84,68.45,67.83,68.45,122641.0,67.0996,67.7029,67.0897,67.7029,122641.0
2020-10-07 13:05:00,68.45,68.64,68.28,68.63,70509.0,67.7029,67.8909,67.5348,67.881,70509.0
2020-10-07 13:10:00,68.63,68.63,68.27,68.36,43591.0,67.881,67.881,67.5249,67.6139,43591.0
2020-10-07 13:15:00,68.31,68.5,68.3,68.45,31852.0,67.5645,67.7524,67.5546,67.7029,31852.0
2020-10-07 13:20:00,68.43,68.48,68.34,68.43,32445.0,67.6831,67.7326,67.5941,67.6831,32445.0
2020-10-07 13:25:00,68.41,68.47,68.32,68.43,31639.0,67.6634,67.7227,67.5743,67.6831,31639.0
2020-10-07 13:30:00,68.42,68.56,68.34,68.55,25420.0,67.6733,67.8117,67.5941,67.8018,25420.0
2020-10-07 13:35:00,68.55,68.55,68.35,68.42,26595.0,67.8018,67.8018,67.604,67.6733,26595.0
2020-10-07 13:40:00,68.43,68.56,68.34,68.5,29256.0,67.6831,67.8117,67.5941,67.7524,29256.0
2020-10-07 13:45:00,68.57,68.58,68.36,68.37,18843.0,67.8216,67.8315,67.6139,67.6238,18843.0
2020-10-07 13:50:00,68.35,68.43,68.35,68.37,18466.0,67.604,67.6831,67.604,67.6238,18466.0
2020-10-07 13:55:00,68.37,68.43,68.14,68.2,41989.0,67.6238,67.6831,67.3963,67.4557,41989.0
2020-10-07 14:00:00,68.17,68.4,68.16,68.34,27675.0,67.426,67.6535,67.4161,67.5941,27675.0
2020-10-07 14:05:00,68.31,68.35,68.17,68.19,18451.0,67.5645,67.604,67.426,67.4458,18451.0
2020-10-07 14:10:00,68.22,68.32,68.11,68.17,17003.0,67.4754,67.5743,67.3666,67.426,17003.0
2020-10-07 14:15:00,68.2,68.35,68.18,68.27,36859.0,67.4557,67.604,67.4359,67.5249,36859.0
2020-10-07 14:20:00,68.25,68.44,68.25,68.34,55233.0,67.5051,67.693,67.5051,67.5941,55233.0
2020-10-07 14:25:00,68.38,68.41,68.26,68.34,28795.0,67.6337,67.6634,67.515,67.5941,28795.0
2020-10-07 14:30:00,68.32,68.34,68.21,68.23,50129.0,67.5743,67.5941,67.4655,67.4853,50129.0
2020-10-07 14:35:00,68.23,68.29,68.14,68.19,12800.0,67.4853,67.5447,67.3963,67.4458,12800.0
2020-10-07 14:40:00,68.17,68.2,67.96,68.01,46353.0,67.426,67.4557,67.2183,67.2677,46353.0
2020-10-07 14:45:00,68.0,68.05,67.91,68.01,23518.0,67.2578,67.3073,67.1688,67.2677,23518.0
2020-10-07 14:50:00,68.02,68.02,67.9,67.92,19341.0,67.2776,67.2776,67.1589,67.1787,19341.0
2020-10-07 14:55:00,67.9,67.99,67.87,67.89,18027.0,67.1589,67.2479,67.1293,67.149,18027.0
2020-10-07 15:00:00,67.9,67.92,67.81,67.91,23074.0,67.1589,67.1787,67.0699,67.1688,23074.0
2020-10-07 15:05:00,67.93,68.02,67.86,68.01,20791.0,67.1886,67.2776,67.1194,67.2677,20791.0
2020-10-07 15:10:00,68.02,68.09,67.95,67.98,24899.0,67.2776,67.3469,67.2084,67.2381,24899.0
2020-10-07 15:15:00,67.98,68.03,67.86,68.0,24478.0,67.2381,67.2875,67.1194,67.2578,24478.0
2020-10-07 15:20:00,68.01,68.09,67.93,68.03,23011.0,67.2677,67.3469,67.1886,67.2875,23011.0
2020-10-07 15:25:00,68.05,68.22,68.04,68.2,25923.0,67.3073,67.4754,67.2974,67.4557,25923.0
2020-10-07 15:30:00,68.21,68.25,68.03,68.05,30060.0,67.4655,67.5051,67.2875,67.3073,30060.0
2020-10-07 15:35:00,68.06,68.08,67.89,68.01,33354.0,67.3172,67.337,67.149,67.2677,33354.0
2020-10-07 15:40:00,68.0,68.06,67.95,68.05,17272.0,67.2578,67.3172,67.2084,67.3073,17272.0
2020-10-07 15:45:00,68.07,68.09,67.85,67.9,52469.0,67.3271,67.3469,67.1095,67.1589,52469.0
2020-10-07 15:50:00,67.91,68.11,67.91,68.05,63298.0,67.1688,67.3666,67.1688,67.3073,63298.0
2020-10-07 15:55:00,68.05,68.1,67.9,67.96,111412.0,67.3073,67.3567,67.1589,67.2183,111412.0
2020-10-08 09:30:00,68.81,69.36,68.53,68.68,138765.0,68.059,68.603,67.7821,67.9304,138765.0
2020-10-08 09:35:00,68.68,68.75,68.05,68.2,73858.0,67.9304,67.9997,67.3073,67.4557,73858.0
2020-10-08 09:40:00,68.29,68.54,67.89,68.25,103023.0,67.5447,67.7919,67.149,67.5051,103023.0
2020-10-08 09:45:00,68.2,68.27,67.61,67.89,130431.0,67.4557,67.5249,66.8721,67.149,130431.0
2020-10-08 09:50:00,67.85,67.99,67.62,67.76,61055.0,67.1095,67.2479,66.882,67.0205,61055.0
2020-10-08 09:55:00,67.72,68.06,67.64,67.95,111833.0,66.9809,67.3172,66.9018,67.2084,111833.0
2020-10-08 10:00:00,67.87,68.0,67.25,67.61,95054.0,67.1293,67.2578,66.516,66.8721,95054.0
2020-10-08 10:05:00,67.61,67.71,67.42,67.43,83459.0,66.8721,66.971,66.6842,66.6941,83459.0
2020-10-08 10:10:00,67.42,67.56,67.32,67.49,59753.0,66.6842,66.8226,66.5853,66.7534,59753.0
2020-10-08 10:15:00,67.53,67.84,67.5,67.59,86042.0,66.793,67.0996,66.7633,66.8523,86042.0
2020-10-08 10:20:00,67.56,67.66,67.55,67.6,49777.0,66.8226,66.9215,66.8127,66.8622,49777.0
2020-10-08 10:25:00,67.64,67.74,67.53,67.67,49452.0,66.9018,67.0007,66.793,66.9314,49452.0
2020-10-08 10:30:00,67.67,67.99,67.64,67.98,70816.0,66.9314,67.2479,66.9018,67.2381,70816.0
2020-10-08 10:35:00,67.96,68.48,67.95,68.41,107431.0,67.2183,67.7326,67.2084,67.6634,107431.0
2020-10-08 10:40:00,68.42,68.46,67.99,68.1,98374.0,67.6733,67.7128,67.2479,67.3567,98374.0
2020-10-08 10:45:00,68.11,68.33,68.11,68.33,35736.0,67.3666,67.5842,67.3666,67.5842,35736.0
2020-10-08 10:50:00,68.3,68.53,68.3,68.41,52632.0,67.5546,67.7821,67.5546,67.6634,52632.0
2020-10-08 10:55:00,68.44,68.53,68.32,68.44,42465.0,67.693,67.7821,67.5743,67.693,42465.0
2020-10-08 11:00:00,68.42,68.44,68.22,68.24,31461.0,67.6733,67.693,67.4754,67.4952,31461.0
2020-10-08 11:05:00,68.3,68.4,68.18,68.19,27438.0,67.5546,67.6535,67.4359,67.4458,27438.0
2020-10-08 11:10:00,68.22,68.29,68.02,68.09,46427.0,67.4754,67.5447,67.2776,67.3469,46427.0
2020-10-08 11:15:00,68.13,68.25,67.84,67.84,49814.0,67.3864,67.5051,67.0996,67.0996,49814.0
2020-10-08 11:20:00,67.86,67.97,67.6,67.84,89823.0,67.1194,67.2282,66.8622,67.0996,89823.0
2020-10-08 11:25:00,67.81,67.94,67.75,67.85,46180.0,67.0699,67.1985,67.0106,67.1095,46180.0
2020-10-08 11:30:00,67.85,67.93,67.56,67.76,96528.0,67.1095,67.1886,66.8226,67.0205,96528.0
2020-10-08 11:35:00,67.67,68.27,67.66,68.14,83520.0,66.9314,67.5249,66.9215,67.3963,83520.0
2020-10-08 11:40:00,68.12,68.24,68.07,68.12,70314.0,67.3765,67.4952,67.3271,67.3765,70314.0
2020-10-08 11:45:00,68.14,68.25,68.11,68.14,60019.0,67.3963,67.5051,67.3666,67.3963,60019.0
2020-10-08 11:50:00,68.15,68.16,68.02,68.09,25581.0,67.4062,67.4161,67.2776,67.3469,25581.0
2020-10-08 11:55:00,68.09,68.18,68.01,68.12,22337.0,67.3469,67.4359,67.2677,67.3765,22337.0
2020-10-08 12:00:00,68.17,68.25,68.09,68.24,26551.0,67.426,67.5051,67.3469,67.4952,26551.0
2020-10-08 12:05:00,68.26,68.6,68.26,68.45,55257.0,67.515,67.8513,67.515,67.7029,55257.0
2020-10-08 12:10:00,68.45,68.47,68.3,68.4,28121.0,67.7029,67.7227,67.5546,67.6535,28121.0
2020-10-08 12:15:00,68.44,68.55,68.36,68.42,18366.0,67.693,67.8018,67.6139,67.6733,18366.0
2020-10-08 12:20:00,68.45,68.51,68.38,68.47,26288.0,67.7029,67.7623,67.6337,67.7227,26288.0
2020-10-08 12:25:00,68.45,68.54,68.44,68.49,25210.0,67.7029,67.7919,67.693,67.7425,25210.0
2020-10-08 12:30:00,68.5,68.61,68.39,68.4,41157.0,67.7524,67.8612,67.6436,67.6535,41157.0
2020-10-08 12:35:00,68.4,68.47,68.27,68.45,31114.0,67.6535,67.7227,67.5249,67.7029,31114.0
2020-10-08 12:40:00,68.45,68.6,68.38,68.52,27340.0,67.7029,67.8513,67.6337,67.7722,27340.0
2020-10-08 12:45:00,68.53,68.56,68.4,68.43,18729.0,67.7821,67.8117,67.6535,67.6831,18729.0
2020-10-08 12:50:00,68.44,68.57,68.42,68.46,30050.0,67.693,67.8216,67.6733,67.7128,30050.0
2020-10-08 12:55:00,68.48,68.55,68.37,68.46,35221.0,67.7326,67.8018,67.6238,67.7128,35221.0
2020-10-08 13:00:00,68.49,68.5,68.4,68.41,21186.0,67.7425,67.7524,67.6535,67.6634,21186.0
2020-10-08 13:05:00,68.4,68.49,68.39,68.42,48350.0,67.6535,67.7425,67.6436,67.6733,48350.0
2020-10-08 13:10:00,68.42,68.44,68.33,68.37,30403.0,67.6733,67.693,67.5842,67.6238,30403.0
2020-10-08 13:15:00,68.37,68.37,68.22,68.24,36583.0,67.6238,67.6238,67.4754,67.4952,36583.0
2020-10-08 13:20:00,68.24,68.29,68.15,68.18,26812.0,67.4952,67.5447,67.4062,67.4359,26812.0
2020-10-08 13:25:00,68.16,68.29,68.15,68.28,23273.0,67.4161,67.5447,67.4062,67.5348,23273.0
2020-10-08 13:30:00,68.26,68.3,68.21,68.23,18970.0,67.515,67.5546,67.4655,67.4853,18970.0
2020-10-08 13:35:00,68.21,68.42,68.21,68.39,34197.0,67.4655,67.6733,67.4655,67.6436,34197.0
2020-10-08 13:40:00,68.4,68.49,68.35,68.46,8564.0,67.6535,67.7425,67.604,67.7128,8564.0
2020-10-08 13:45:00,68.45,68.48,68.4,68.46,20329.0,67.7029,67.7326,67.6535,67.7128,20329.0
2020-10-08 13:50:00,68.49,68.57,68.44,68.54,18689.0,67.7425,67.8216,67.693,67.7919,18689.0
2020-10-08 13:55:00,68.53,68.53,68.4,68.42,28617.0,67.7821,67.7821,67.6535,67.6733,28617.0
2020-10-08 14:00:00,68.42,68.5,68.4,68.48,22781.0,67.6733,67.7524,67.6535,67.7326,22781.0
2020-10-08 14:05:00,68.5,68.69,68.45,68.69,27425.0,67.7524,67.9403,67.7029,67.9403,27425.0
2020-10-08 14:10:00,68.69,68.79,68.67,68.72,25905.0,67.9403,68.0392,67.9205,67.97,25905.0
2020-10-08 14:15:00,68.7,68.82,68.7,68.78,13065.0,67.9502,68.0689,67.9502,68.0293,13065.0
2020-10-08 14:20:00,68.76,68.95,68.74,68.85,30425.0,68.0095,68.1975,67.9898,68.0986,30425.0
2020-10-08 14:25:00,68.85,68.86,68.73,68.8,16754.0,68.0986,68.1085,67.9799,68.0491,16754.0
2020-10-08 14:30:00,68.79,68.88,68.77,68.84,15120.0,68.0392,68.1282,68.0194,68.0887,15120.0
2020-10-08 14:35:00,68.82,68.85,68.75,68.8,14820.0,68.0689,68.0986,67.9997,68.0491,14820.0
2020-10-08 14:40:00,68.84,69.05,68.83,68.97,42380.0,68.0887,68.2964,68.0788,68.2173,42380.0
2020-10-08 14:45:00,68.99,69.03,68.92,68.96,26854.0,68.237,68.2766,68.1678,68.2074,26854.0
2020-10-08 14:50:00,68.94,69.03,68.89,69.03,31223.0,68.1876,68.2766,68.1381,68.2766,31223.0
2020-10-08 14:55:00,69.03,69.15,68.98,69.0,30752.0,68.2766,68.3953,68.2271,68.2469,30752.0
2020-10-08 15:00:00,69.0,69.06,68.87,69.0,56351.0,68.2469,68.3063,68.1183,68.2469,56351.0
2020-10-08 15:05:00,68.98,69.07,68.93,69.02,25831.0,68.2271,68.3162,68.1777,68.2667,25831.0
2020-10-08 15:10:00,69.06,69.25,69.06,69.16,33342.0,68.3063,68.4942,68.3063,68.4052,33342.0
2020-10-08 15:15:00,69.17,69.2,69.08,69.15,34081.0,68.4151,68.4447,68.326,68.3953,34081.0
2020-10-08 15:20:00,69.16,69.16,69.01,69.12,34248.0,68.4052,68.4052,68.2568,68.3656,34248.0
2020-10-08 15:25:00,69.11,69.19,69.06,69.1,28872.0,68.3557,68.4348,68.3063,68.3458,28872.0
2020-10-08 15:30:00,69.11,69.16,69.08,69.13,31613.0,68.3557,68.4052,68.326,68.3755,31613.0
2020-10-08 15:35:00,69.13,69.18,69.1,69.12,32816.0,68.3755,68.425,68.3458,68.3656,32816.0
2020-10-08 15:40:00,69.12,69.14,69.07,69.11,53263.0,68.3656,68.3854,68.3162,68.3557,53263.0
2020-10-08 15:45:00,69.11,69.17,69.06,69.14,59916.0,68.3557,68.4151,68.3063,68.3854,59916.0
2020-10-08 15:50:00,69.14,69.18,69.05,69.13,70273.0,68.3854,68.425,68.2964,68.3755,70273.0
2020-10-08 15:55:00,69.13,69.3,69.11,69.23,197148.0,68.3755,68.5436,68.3557,68.4744,197148.0
2020-10-09 09:30:00,69.42,69.61,69.22,69.41,131425.0,68.6623,68.8503,68.4645,68.6524,131425.0
2020-10-09 09:35:00,69.32,69.36,68.8,69.06,59292.0,68.5634,68.603,68.0491,68.3063,59292.0
2020-10-09 09:40:00,69.05,70.5,68.98,70.24,256037.0,68.2964,69.7306,68.2271,69.4734,256037.0
2020-10-09 09:45:00,70.23,71.14,70.16,70.67,216378.0,69.4635,70.3636,69.3943,69.8987,216378.0
2020-10-09 09:50:00,70.62,70.74,69.65,69.84,98089.0,69.8492,69.9679,68.8898,69.0778,98089.0
2020-10-09 09:55:00,69.8,70.64,69.8,70.42,128199.0,69.0382,69.869,69.0382,69.6514,128199.0
2020-10-09 10:00:00,70.4,70.75,70.08,70.66,97212.0,69.6316,69.9778,69.3151,69.8888,97212.0
2020-10-09 10:05:00,70.66,70.87,70.34,70.34,108631.0,69.8888,70.0965,69.5723,69.5723,108631.0
2020-10-09 10:10:00,70.34,70.68,70.22,70.3,57402.0,69.5723,69.9086,69.4536,69.5327,57402.0
2020-10-09 10:15:00,70.23,70.42,70.16,70.27,32388.0,69.4635,69.6514,69.3943,69.5031,32388.0
2020-10-09 10:20:00,70.27,70.34,70.14,70.25,40525.0,69.5031,69.5723,69.3745,69.4833,40525.0
2020-10-09 10:25:00,70.28,70.28,69.89,70.11,56130.0,69.513,69.513,69.1272,69.3448,56130.0
2020-10-09 10:30:00,70.1,70.27,70.03,70.26,47440.0,69.3349,69.5031,69.2657,69.4932,47440.0
2020-10-09 10:35:00,70.23,70.49,70.21,70.45,52601.0,69.4635,69.7207,69.4437,69.6811,52601.0
2020-10-09 10:40:00,70.44,70.58,70.33,70.55,46944.0,69.6712,69.8097,69.5624,69.78,46944.0
2020-10-09 10:45:00,70.55,70.84,70.54,70.81,100580.0,69.78,70.0668,69.7701,70.0372,100580.0
2020-10-09 10:50:00,70.83,70.84,70.64,70.76,37216.0,70.0569,70.0668,69.869,69.9877,37216.0
2020-10-09 10:55:00,70.79,70.85,70.65,70.69,41510.0,70.0174,70.0767,69.8789,69.9185,41510.0
2020-10-09 11:00:00,70.7,70.97,70.68,70.95,59055.0,69.9284,70.1954,69.9086,70.1756,59055.0
2020-10-09 11:05:00,70.96,71.12,70.75,71.04,136807.0,70.1855,70.3438,69.9778,70.2647,136807.0
2020-10-09 11:10:00,71.05,71.2,71.05,71.14,71763.0,70.2745,70.4229,70.2745,70.3636,71763.0
2020-10-09 11:15:00,71.18,71.67,71.18,71.37,186568.0,70.4031,70.8878,70.4031,70.5911,186568.0
2020-10-09 11:20:00,71.35,71.41,71.24,71.39,58940.0,70.5713,70.6306,70.4625,70.6108,58940.0
2020-10-09 11:25:00,71.39,71.41,71.21,71.24,82588.0,70.6108,70.6306,70.4328,70.4625,82588.0
2020-10-09 11:30:00,71.23,71.37,71.21,71.33,86911.0,70.4526,70.5911,70.4328,70.5515,86911.0
2020-10-09 11:35:00,71.3,71.43,71.14,71.34,50274.0,70.5218,70.6504,70.3636,70.5614,50274.0
2020-10-09 11:40:00,71.36,71.36,71.01,71.07,80409.0,70.5812,70.5812,70.235,70.2943,80409.0
2020-10-09 11:45:00,71.07,71.72,71.06,71.65,137226.0,70.2943,70.9372,70.2844,70.868,137226.0
2020-10-09 11:50:00,71.64,71.79,71.35,71.67,54871.0,70.8581,71.0065,70.5713,70.8878,54871.0
2020-10-09 11:55:00,71.65,71.85,71.63,71.83,72232.0,70.868,71.0658,70.8482,71.046,72232.0
2020-10-09 12:00:00,71.87,72.11,71.71,71.91,133454.0,71.0856,71.323,70.9273,71.1252,133454.0
2020-10-09 12:05:00,71.91,71.98,71.73,71.75,88931.0,71.1252,71.1944,70.9471,70.9669,88931.0
2020-10-09 12:10:00,71.77,71.77,71.44,71.45,124719.0,70.9867,70.9867,70.6603,70.6702,124719.0
2020-10-09 12:15:00,71.43,71.47,71.1,71.24,89714.0,70.6504,70.69,70.324,70.4625,89714.0
2020-10-09 12:20:00,71.25,71.55,71.24,71.53,49958.0,70.4724,70.7691,70.4625,70.7493,49958.0
2020-10-09 12:25:00,71.51,71.6,71.11,71.2,47711.0,70.7295,70.8185,70.3339,70.4229,47711.0
2020-10-09 12:30:00,71.23,71.37,71.15,71.34,33897.0,70.4526,70.5911,70.3735,70.5614,33897.0
2020-10-09 12:35:00,71.34,71.43,71.3,71.39,29983.0,70.5614,70.6504,70.5218,70.6108,29983.0
2020-10-09 12:40:00,71.38,71.5,71.29,71.5,30819.0,70.6009,70.7196,70.5119,70.7196,30819.0
2020-10-09 12:45:00,71.54,71.6,71.39,71.51,47289.0,70.7592,70.8185,70.6108,70.7295,47289.0
2020-10-09 12:50:00,71.5,71.52,71.32,71.36,41010.0,70.7196,70.7394,70.5416,70.5812,41010.0
2020-10-09 12:55:00,71.36,71.41,71.22,71.41,34687.0,70.5812,70.6306,70.4427,70.6306,34687.0
2020-10-09 13:00:00,71.4,71.48,71.25,71.3,37275.0,70.6207,70.6999,70.4724,70.5218,37275.0
2020-10-09 13:05:00,71.29,71.4,71.27,71.35,29239.0,70.5119,70.6207,70.4921,70.5713,29239.0
2020-10-09 13:10:00,71.35,71.45,71.21,71.42,67429.0,70.5713,70.6702,70.4328,70.6405,67429.0
2020-10-09 13:15:00,71.45,71.47,71.25,71.29,27648.0,70.6702,70.69,70.4724,70.5119,27648.0
2020-10-09 13:20:00,71.32,71.32,71.23,71.24,16280.0,70.5416,70.5416,70.4526,70.4625,16280.0
2020-10-09 13:25:00,71.26,71.3,71.13,71.28,32447.0,70.4823,70.5218,70.3537,70.502,32447.0
2020-10-09 13:30:00,71.28,71.28,71.11,71.17,20211.0,70.502,70.502,70.3339,70.3932,20211.0
2020-10-09 13:35:00,71.18,71.29,71.18,71.26,16054.0,70.4031,70.5119,70.4031,70.4823,16054.0
2020-10-09 13:40:00,71.26,71.31,71.23,71.23,18350.0,70.4823,70.5317,70.4526,70.4526,18350.0
2020-10-09 13:45:00,71.23,71.53,71.21,71.42,44654.0,70.4526,70.7493,70.4328,70.6405,44654.0
2020-10-09 13:50:00,71.39,71.43,71.3,71.35,23313.0,70.6108,70.6504,70.5218,70.5713,23313.0
2020-10-09 13:55:00,71.35,71.35,71.21,71.34,18670.0,70.5713,70.5713,70.4328,70.5614,18670.0
2020-10-09 14:00:00,71.32,71.34,71.21,71.26,21213.0,70.5416,70.5614,70.4328,70.4823,21213.0
2020-10-09 14:05:00,71.26,71.26,71.11,71.12,21175.0,70.4823,70.4823,70.3339,70.3438,21175.0
2020-10-09 14:10:00,71.13,71.18,71.02,71.16,37474.0,70.3537,70.4031,70.2449,70.3833,37474.0
2020-10-09 14:15:00,71.15,71.25,71.14,71.25,24827.0,70.3735,70.4724,70.3636,70.4724,24827.0
2020-10-09 14:20:00,71.24,71.29,71.16,71.25,28625.0,70.4625,70.5119,70.3833,70.4724,28625.0
2020-10-09 14:25:00,71.23,71.25,71.14,71.16,18601.0,70.4526,70.4724,70.3636,70.3833,18601.0
2020-10-09 14:30:00,71.17,71.3,71.16,71.28,22746.0,70.3932,70.5218,70.3833,70.502,22746.0
2020-10-09 14:35:00,71.29,71.29,71.07,71.2,33377.0,70.5119,70.5119,70.2943,70.4229,33377.0
2020-10-09 14:40:00,71.2,71.4,71.06,71.3,34433.0,70.4229,70.6207,70.2844,70.5218,34433.0
2020-10-09 14:45:00,71.31,71.32,71.22,71.27,84048.0,70.5317,70.5416,70.4427,70.4921,84048.0
2020-10-09 14:50:00,71.28,71.32,71.12,71.22,72843.0,70.502,70.5416,70.3438,70.4427,72843.0
2020-10-09 14:55:00,71.23,71.26,71.15,71.25,33449.0,70.4526,70.4823,70.3735,70.4724,33449.0
2020-10-09 15:00:00,71.25,71.27,71.16,71.21,49817.0,70.4724,70.4921,70.3833,70.4328,49817.0
2020-10-09 15:05:00,71.21,71.29,71.16,71.2,89657.0,70.4328,70.5119,70.3833,70.4229,89657.0
2020-10-09 15:10:00,71.21,71.28,71.15,71.15,28654.0,70.4328,70.502,70.3735,70.3735,28654.0
2020-10-09 15:15:00,71.14,71.23,71.13,71.18,32224.0,70.3636,70.4526,70.3537,70.4031,32224.0
2020-10-09 15:20:00,71.18,71.24,71.15,71.2,38597.0,70.4031,70.4625,70.3735,70.4229,38597.0
2020-10-09 15:25:00,71.19,71.29,71.18,71.22,30568.0,70.413,70.5119,70.4031,70.4427,30568.0
2020-10-09 15:30:00,71.25,71.26,71.1,71.13,64244.0,70.4724,70.4823,70.324,70.3537,64244.0
2020-10-09 15:35:00,71.14,71.14,71.03,71.05,70282.0,70.3636,70.3636,70.2548,70.2745,70282.0
2020-10-09 15:40:00,71.05,71.06,70.92,70.97,91827.0,70.2745,70.2844,70.146,70.1954,91827.0
2020-10-09 15:45:00,70.98,71.13,70.93,71.01,94085.0,70.2053,70.3537,70.1559,70.235,94085.0
2020-10-09 15:50:00,71.0,71.08,70.99,71.06,103726.0,70.2251,70.3042,70.2152,70.2844,103726.0
2020-10-09 15:55:00,71.05,71.12,70.98,71.09,142125.0,70.2745,70.3438,70.2053,70.3141,142125.0
2020-10-12 09:30:00,70.36,70.73,70.05,70.3,167855.0,69.5921,69.958,69.2855,69.5327,167855.0
2020-10-12 09:35:00,70.3,70.64,70.0,70.43,120588.0,69.5327,69.869,69.236,69.6613,120588.0
2020-10-12 09:40:00,70.41,70.51,69.74,69.87,109565.0,69.6415,69.7404,68.9788,69.1074,109565.0
2020-10-12 09:45:00,69.86,69.89,69.18,69.4,197629.0,69.0975,69.1272,68.425,68.6426,197629.0
2020-10-12 09:50:00,69.4,69.8,69.28,69.59,144118.0,68.6426,69.0382,68.5239,68.8305,144118.0
2020-10-12 09:55:00,69.6,70.06,69.58,69.86,97175.0,68.8404,69.2954,68.8206,69.0975,97175.0
2020-10-12 10:00:00,69.85,70.7,69.82,70.55,128723.0,69.0876,69.9284,69.058,69.78,128723.0
2020-10-12 10:05:00,70.55,70.6,70.1,70.3,101440.0,69.78,69.8295,69.3349,69.5327,101440.0
2020-10-12 10:10:00,70.3,70.49,70.24,70.45,71560.0,69.5327,69.7207,69.4734,69.6811,71560.0
2020-10-12 10:15:00,70.42,70.52,70.27,70.37,61500.0,69.6514,69.7503,69.5031,69.602,61500.0
2020-10-12 10:20:00,70.35,70.41,70.24,70.33,43196.0,69.5822,69.6415,69.4734,69.5624,43196.0
2020-10-12 10:25:00,70.39,70.52,70.32,70.46,28910.0,69.6218,69.7503,69.5525,69.691,28910.0
2020-10-12 10:30:00,70.45,70.59,70.38,70.47,38598.0,69.6811,69.8196,69.6119,69.7009,38598.0
2020-10-12 10:35:00,70.43,70.47,70.06,70.09,47869.0,69.6613,69.7009,69.2954,69.325,47869.0
2020-10-12 10:40:00,70.14,70.18,69.92,69.92,77412.0,69.3745,69.414,69.1569,69.1569,77412.0
2020-10-12 10:45:00,69.95,69.98,69.77,69.79,44861.0,69.1866,69.2162,69.0085,69.0283,44861.0
2020-10-12 10:50:00,69.81,70.1,69.81,69.94,55508.0,69.0481,69.3349,69.0481,69.1767,55508.0
2020-10-12 10:55:00,69.91,69.94,69.52,69.6,74362.0,69.147,69.1767,68.7612,68.8404,74362.0
2020-10-12 11:00:00,69.65,69.79,69.62,69.74,23035.0,68.8898,69.0283,68.8602,68.9788,23035.0
2020-10-12 11:05:00,69.73,69.91,69.73,69.9,20538.0,68.969,69.147,68.969,69.1371,20538.0
2020-10-12 11:10:00,69.87,70.0,69.84,69.96,22652.0,69.1074,69.236,69.0778,69.1964,22652.0
2020-10-12 11:15:00,69.93,69.97,69.75,69.83,26428.0,69.1668,69.2063,68.9887,69.0679,26428.0
2020-10-12 11:20:00,69.78,69.87,69.74,69.8,23961.0,69.0184,69.1074,68.9788,69.0382,23961.0
2020-10-12 11:25:00,69.81,69.84,69.66,69.76,65139.0,69.0481,69.0778,68.8997,68.9986,65139.0
2020-10-12 11:30:00,69.78,69.97,69.78,69.92,22305.0,69.0184,69.2063,69.0184,69.1569,22305.0
2020-10-12 11:35:00,69.94,69.94,69.76,69.83,12708.0,69.1767,69.1767,68.9986,69.0679,12708.0
2020-10-12 11:40:00,69.87,69.98,69.81,69.84,24184.0,69.1074,69.2162,69.0481,69.0778,24184.0
2020-10-12 11:45:00,69.83,69.91,69.8,69.89,30316.0,69.0679,69.147,69.0382,69.1272,30316.0
2020-10-12 11:50:00,69.87,69.9,69.65,69.76,27739.0,69.1074,69.1371,68.8898,68.9986,27739.0
2020-10-12 11:55:00,69.77,69.81,69.72,69.77,15007.0,69.0085,69.0481,68.9591,69.0085,15007.0
2020-10-12 12:00:00,69.76,69.91,69.74,69.9,23584.0,68.9986,69.147,68.9788,69.1371,23584.0
2020-10-12 12:05:00,69.9,69.95,69.88,69.93,13206.0,69.1371,69.1866,69.1173,69.1668,13206.0
2020-10-12 12:10:00,69.92,69.99,69.91,69.99,10433.0,69.1569,69.2261,69.147,69.2261,10433.0
2020-10-12 12:15:00,70.0,70.18,70.0,70.11,38717.0,69.236,69.414,69.236,69.3448,38717.0
2020-10-12 12:20:00,70.12,70.19,69.96,70.07,16175.0,69.3547,69.4239,69.1964,69.3052,16175.0
2020-10-12 12:25:00,70.07,70.14,70.07,70.12,24090.0,69.3052,69.3745,69.3052,69.3547,24090.0
2020-10-12 12:30:00,70.14,70.2,70.05,70.13,16117.0,69.3745,69.4338,69.2855,69.3646,16117.0
2020-10-12 12:35:00,70.15,70.16,70.11,70.16,8799.0,69.3844,69.3943,69.3448,69.3943,8799.0
2020-10-12 12:40:00,70.17,70.22,70.11,70.18,26988.0,69.4042,69.4536,69.3448,69.414,26988.0
2020-10-12 12:45:00,70.18,70.22,70.02,70.1,23868.0,69.414,69.4536,69.2558,69.3349,23868.0
2020-10-12 12:50:00,70.12,70.14,70.02,70.09,17766.0,69.3547,69.3745,69.2558,69.325,17766.0
2020-10-12 12:55:00,70.07,70.08,69.93,70.07,18641.0,69.3052,69.3151,69.1668,69.3052,18641.0
2020-10-12 13:00:00,70.08,70.09,69.98,70.02,17556.0,69.3151,69.325,69.2162,69.2558,17556.0
2020-10-12 13:05:00,69.99,70.01,69.9,69.94,21970.0,69.2261,69.2459,69.1371,69.1767,21970.0
2020-10-12 13:10:00,69.96,70.01,69.95,69.97,60867.0,69.1964,69.2459,69.1866,69.2063,60867.0
2020-10-12 13:15:00,69.97,70.07,69.95,70.07,17153.0,69.2063,69.3052,69.1866,69.3052,17153.0
2020-10-12 13:20:00,70.07,70.09,69.97,70.02,27651.0,69.3052,69.325,69.2063,69.2558,27651.0
2020-10-12 13:25:00,70.06,70.07,69.98,69.99,12214.0,69.2954,69.3052,69.2162,69.2261,12214.0
2020-10-12 13:30:00,69.99,70.03,69.91,69.95,29214.0,69.2261,69.2657,69.147,69.1866,29214.0
2020-10-12 13:35:00,69.94,69.97,69.86,69.96,27916.0,69.1767,69.2063,69.0975,69.1964,27916.0
2020-10-12 13:40:00,69.97,70.09,69.93,70.09,61667.0,69.2063,69.325,69.1668,69.325,61667.0
2020-10-12 13:45:00,70.08,70.08,69.94,70.01,53145.0,69.3151,69.3151,69.1767,69.2459,53145.0
2020-10-12 13:50:00,70.01,70.02,69.94,69.97,17094.0,69.2459,69.2558,69.1767,69.2063,17094.0
2020-10-12 13:55:00,69.97,70.02,69.94,70.01,12608.0,69.2063,69.2558,69.1767,69.2459,12608.0
2020-10-12 14:00:00,70.01,70.11,69.96,69.98,55832.0,69.2459,69.3448,69.1964,69.2162,55832.0
2020-10-12 14:05:00,69.98,70.01,69.95,70.01,28257.0,69.2162,69.2459,69.1866,69.2459,28257.0
2020-10-12 14:10:00,70.0,70.0,69.91,69.96,21480.0,69.236,69.236,69.147,69.1964,21480.0
2020-10-12 14:15:00,69.97,70.01,69.93,69.98,14565.0,69.2063,69.2459,69.1668,69.2162,14565.0
2020-10-12 14:20:00,70.0,70.0,69.92,69.97,19040.0,69.236,69.236,69.1569,69.2063,19040.0
2020-10-12 14:25:00,69.98,69.99,69.93,69.95,18113.0,69.2162,69.2261,69.1668,69.1866,18113.0
2020-10-12 14:30:00,69.97,70.0,69.91,69.92,26313.0,69.2063,69.236,69.147,69.1569,26313.0
2020-10-12 14:35:00,69.93,69.97,69.83,69.92,24699.0,69.1668,69.2063,69.0679,69.1569,24699.0
2020-10-12 14:40:00,69.95,69.98,69.86,69.91,66609.0,69.1866,69.2162,69.0975,69.147,66609.0
2020-10-12 14:45:00,69.9,69.92,69.83,69.91,13444.0,69.1371,69.1569,69.0679,69.147,13444.0
2020-10-12 14:50:00,69.86,69.89,69.65,69.8,31513.0,69.0975,69.1272,68.8898,69.0382,31513.0
2020-10-12 14:55:00,69.82,69.85,69.74,69.82,13563.0,69.058,69.0876,68.9788,69.058,13563.0
2020-10-12 15:00:00,69.84,69.92,69.8,69.91,29287.0,69.0778,69.1569,69.0382,69.147,29287.0
2020-10-12 15:05:00,69.92,69.97,69.86,69.88,20676.0,69.1569,69.2063,69.0975,69.1173,20676.0
2020-10-12 15:10:00,69.92,69.94,69.74,69.75,25378.0,69.1569,69.1767,68.9788,68.9887,25378.0
2020-10-12 15:15:00,69.79,69.86,69.74,69.81,22172.0,69.0283,69.0975,68.9788,69.0481,22172.0
2020-10-12 15:20:00,69.82,69.83,69.76,69.77,18274.0,69.058,69.0679,68.9986,69.0085,18274.0
2020-10-12 15:25:00,69.8,69.82,69.73,69.75,26520.0,69.0382,69.058,68.969,68.9887,26520.0
2020-10-12 15:30:00,69.77,69.86,69.72,69.78,29394.0,69.0085,69.0975,68.9591,69.0184,29394.0
2020-10-12 15:35:00,69.76,69.8,69.63,69.64,96794.0,68.9986,69.0382,68.87,68.8799,96794.0
2020-10-12 15:40:00,69.63,69.67,69.6,69.65,62513.0,68.87,68.9096,68.8404,68.8898,62513.0
2020-10-12 15:45:00,69.64,69.67,69.56,69.67,71540.0,68.8799,68.9096,68.8008,68.9096,71540.0
2020-10-12 15:50:00,69.67,69.73,69.58,69.65,73693.0,68.9096,68.969,68.8206,68.8898,73693.0
2020-10-12 15:55:00,69.65,69.85,69.64,69.83,179627.0,68.8898,69.0876,68.8799,69.0679,179627.0
2020-10-13 09:30:00,64.19,64.64,62.56,63.07,822251.0,63.4894,63.9345,61.8772,62.3816,822251.0
2020-10-13 09:35:00,63.09,63.37,62.76,62.79,621482.0,62.4014,62.6784,62.075,62.1047,621482.0
2020-10-13 09:40:00,62.79,62.95,62.29,62.83,569313.0,62.1047,62.263,61.6102,62.1443,569313.0
2020-10-13 09:45:00,62.81,62.88,62.3,62.85,569390.0,62.1245,62.1937,61.62,62.164,569390.0
2020-10-13 09:50:00,62.85,62.96,62.11,62.38,486244.0,62.164,62.2728,61.4321,61.6992,486244.0
2020-10-13 09:55:00,62.35,62.55,62.2,62.41,315403.0,61.6695,61.8673,61.5211,61.7288,315403.0
2020-10-13 10:00:00,62.42,62.65,62.32,62.47,360844.0,61.7387,61.9662,61.6398,61.7882,360844.0
2020-10-13 10:05:00,62.45,62.57,62.32,62.47,297559.0,61.7684,61.8871,61.6398,61.7882,297559.0
2020-10-13 10:10:00,62.48,62.86,62.4,62.76,320815.0,61.7981,62.1739,61.719,62.075,320815.0
2020-10-13 10:15:00,62.75,63.37,62.57,63.2,424634.0,62.0651,62.6784,61.8871,62.5102,424634.0
2020-10-13 10:20:00,63.2,63.27,63.0,63.06,245245.0,62.5102,62.5795,62.3124,62.3718,245245.0
2020-10-13 10:25:00,63.07,63.2,62.86,62.91,202375.0,62.3816,62.5102,62.1739,62.2234,202375.0
2020-10-13 10:30:00,62.9,62.91,62.53,62.6,248808.0,62.2135,62.2234,61.8475,61.9168,248808.0
2020-10-13 10:35:00,62.61,62.68,62.45,62.67,193288.0,61.9267,61.9959,61.7684,61.986,193288.0
2020-10-13 10:40:00,62.66,62.71,62.43,62.47,201165.0,61.9761,62.0256,61.7486,61.7882,201165.0
2020-10-13 10:45:00,62.47,62.51,62.24,62.31,215985.0,61.7882,61.8278,61.5607,61.6299,215985.0
2020-10-13 10:50:00,62.31,62.35,62.01,62.02,250319.0,61.6299,61.6695,61.3332,61.3431,250319.0
2020-10-13 10:55:00,62.01,62.12,62.01,62.07,168595.0,61.3332,61.442,61.3332,61.3926,168595.0
2020-10-13 11:00:00,62.08,62.29,62.05,62.26,212214.0,61.4024,61.6102,61.3728,61.5805,212214.0
2020-10-13 11:05:00,62.26,62.33,62.13,62.26,121032.0,61.5805,61.6497,61.4519,61.5805,121032.0
2020-10-13 11:10:00,62.27,62.46,62.2,62.43,143279.0,61.5904,61.7783,61.5211,61.7486,143279.0
2020-10-13 11:15:00,62.44,62.51,62.31,62.41,109039.0,61.7585,61.8278,61.6299,61.7288,109039.0
2020-10-13 11:20:00,62.41,62.41,62.15,62.23,134004.0,61.7288,61.7288,61.4717,61.5508,134004.0
2020-10-13 11:25:00,62.23,62.31,62.2,62.21,95851.0,61.5508,61.6299,61.5211,61.531,95851.0
2020-10-13 11:30:00,62.21,62.23,62.1,62.19,139208.0,61.531,61.5508,61.4222,61.5112,139208.0
2020-10-13 11:35:00,62.19,62.44,62.15,62.44,202860.0,61.5112,61.7585,61.4717,61.7585,202860.0
2020-10-13 11:40:00,62.45,62.58,62.38,62.49,316452.0,61.7684,61.897,61.6992,61.808,316452.0
2020-10-13 11:45:00,62.48,62.5,62.1,62.19,163607.0,61.7981,61.8179,61.4222,61.5112,163607.0
2020-10-13 11:50:00,62.19,62.19,62.03,62.06,182292.0,61.5112,61.5112,61.353,61.3827,182292.0
2020-10-13 11:55:00,62.06,62.08,62.01,62.02,119435.0,61.3827,61.4024,61.3332,61.3431,119435.0
2020-10-13 12:00:00,62.01,62.08,62.01,62.08,113672.0,61.3332,61.4024,61.3332,61.4024,113672.0
2020-10-13 12:05:00,62.07,62.16,62.04,62.04,169366.0,61.3926,61.4816,61.3629,61.3629,169366.0
2020-10-13 12:10:00,62.04,62.23,61.95,62.16,335275.0,61.3629,61.5508,61.2739,61.4816,335275.0
2020-10-13 12:15:00,62.17,62.19,61.7,61.72,249006.0,61.4915,61.5112,61.0266,61.0464,249006.0
2020-10-13 12:20:00,61.72,61.86,61.66,61.85,167584.0,61.0464,61.1848,60.987,61.175,167584.0
2020-10-13 12:25:00,61.85,61.93,61.75,61.8,133473.0,61.175,61.2541,61.0761,61.1255,133473.0
2020-10-13 12:30:00,61.8,61.84,61.64,61.65,150964.0,61.1255,61.1651,60.9673,60.9771,150964.0
2020-10-13 12:35:00,61.66,61.72,61.55,61.61,167760.0,60.987,61.0464,60.8782,60.9376,167760.0
2020-10-13 12:40:00,61.6,61.86,61.57,61.79,221002.0,60.9277,61.1848,60.898,61.1156,221002.0
2020-10-13 12:45:00,61.79,61.93,61.78,61.88,131395.0,61.1156,61.2541,61.1057,61.2046,131395.0
2020-10-13 12:50:00,61.87,62.04,61.82,61.91,152080.0,61.1947,61.3629,61.1453,61.2343,152080.0
2020-10-13 12:55:00,61.91,61.93,61.77,61.77,132921.0,61.2343,61.2541,61.0958,61.0958,132921.0
2020-10-13 13:00:00,61.78,61.79,61.64,61.67,152658.0,61.1057,61.1156,60.9673,60.9969,152658.0
2020-10-13 13:05:00,61.67,61.71,61.21,61.22,245799.0,60.9969,61.0365,60.5419,60.5518,245799.0
2020-10-13 13:10:00,61.22,61.38,61.13,61.22,232934.0,60.5518,60.7101,60.4628,60.5518,232934.0
2020-10-13 13:15:00,61.23,61.3,61.03,61.05,240492.0,60.5617,60.631,60.3639,60.3837,240492.0
2020-10-13 13:20:00,61.05,61.2,60.88,61.01,271567.0,60.3837,60.5321,60.2155,60.3441,271567.0
2020-10-13 13:25:00,60.98,61.08,60.95,61.07,96081.0,60.3145,60.4134,60.2848,60.4035,96081.0
2020-10-13 13:30:00,61.06,61.07,60.8,60.92,197564.0,60.3936,60.4035,60.1364,60.2551,197564.0
2020-10-13 13:35:00,60.92,60.92,60.8,60.9,151027.0,60.2551,60.2551,60.1364,60.2353,151027.0
2020-10-13 13:40:00,60.9,60.97,60.82,60.84,154558.0,60.2353,60.3046,60.1562,60.176,154558.0
2020-10-13 13:45:00,60.85,60.92,60.82,60.84,126399.0,60.1859,60.2551,60.1562,60.176,126399.0
2020-10-13 13:50:00,60.84,61.0,60.83,60.94,90254.0,60.176,60.3342,60.1661,60.2749,90254.0
2020-10-13 13:55:00,60.95,60.95,60.6,60.76,191308.0,60.2848,60.2848,59.9386,60.0969,191308.0
2020-10-13 14:00:00,60.76,60.87,60.74,60.85,145986.0,60.0969,60.2057,60.0771,60.1859,145986.0
2020-10-13 14:05:00,60.85,61.18,60.84,61.17,165530.0,60.1859,60.5123,60.176,60.5024,165530.0
2020-10-13 14:10:00,61.18,61.58,61.17,61.53,268051.0,60.5123,60.9079,60.5024,60.8585,268051.0
2020-10-13 14:15:00,61.52,61.98,61.4,61.78,350167.0,60.8486,61.3035,60.7299,61.1057,350167.0
2020-10-13 14:20:00,61.77,61.79,61.5,61.54,195826.0,61.0958,61.1156,60.8288,60.8683,195826.0
2020-10-13 14:25:00,61.54,61.55,61.03,61.04,154350.0,60.8683,60.8782,60.3639,60.3738,154350.0
2020-10-13 14:30:00,61.04,61.17,60.96,61.15,265026.0,60.3738,60.5024,60.2947,60.4826,265026.0
2020-10-13 14:35:00,61.15,61.15,60.9,60.92,154600.0,60.4826,60.4826,60.2353,60.2551,154600.0
2020-10-13 14:40:00,60.92,60.92,60.61,60.69,191124.0,60.2551,60.2551,59.9485,60.0276,191124.0
2020-10-13 14:45:00,60.69,60.76,60.5,60.52,232061.0,60.0276,60.0969,59.8397,59.8595,232061.0
2020-10-13 14:50:00,60.53,60.53,60.15,60.2,335185.0,59.8694,59.8694,59.4935,59.543,335185.0
2020-10-13 14:55:00,60.19,60.28,60.03,60.21,349344.0,59.5331,59.6221,59.3748,59.5529,349344.0
2020-10-13 15:00:00,60.21,60.49,60.2,60.45,283517.0,59.5529,59.8298,59.543,59.7902,283517.0
2020-10-13 15:05:00,60.45,60.45,60.21,60.29,203316.0,59.7902,59.7902,59.5529,59.632,203316.0
2020-10-13 15:10:00,60.3,60.49,60.29,60.41,216256.0,59.6419,59.8298,59.632,59.7507,216256.0
2020-10-13 15:15:00,60.41,60.84,60.4,60.84,338282.0,59.7507,60.176,59.7408,60.176,338282.0
2020-10-13 15:20:00,60.82,61.09,60.72,61.09,279864.0,60.1562,60.4233,60.0573,60.4233,279864.0
2020-10-13 15:25:00,61.1,61.22,60.7,60.74,310419.0,60.4331,60.5518,60.0375,60.0771,310419.0
2020-10-13 15:30:00,60.73,60.88,60.72,60.83,390636.0,60.0672,60.2155,60.0573,60.1661,390636.0
2020-10-13 15:35:00,60.83,60.95,60.61,60.68,424979.0,60.1661,60.2848,59.9485,60.0177,424979.0
2020-10-13 15:40:00,60.68,60.69,60.51,60.53,290600.0,60.0177,60.0276,59.8496,59.8694,290600.0
2020-10-13 15:45:00,60.53,60.76,60.52,60.7,379919.0,59.8694,60.0969,59.8595,60.0375,379919.0
2020-10-13 15:50:00,60.7,60.7,60.44,60.5,647797.0,60.0375,60.0375,59.7803,59.8397,647797.0
2020-10-13 15:55:00,60.5,60.77,60.4,60.61,1025570.0,59.8397,60.1067,59.7408,59.9485,1025570.0
2020-10-14 09:30:00,61.35,62.11,61.35,61.42,1143110.0,60.6804,61.4321,60.6804,60.7497,1143110.0
2020-10-14 09:35:00,61.42,61.67,61.1,61.52,690880.0,60.7497,60.9969,60.4331,60.8486,690880.0
2020-10-14 09:40:00,61.5,62.48,61.49,62.32,645979.0,60.8288,61.7981,60.8189,61.6398,645979.0
2020-10-14 09:45:00,62.32,62.4,61.86,62.28,381215.0,61.6398,61.719,61.1848,61.6003,381215.0
2020-10-14 09:50:00,62.29,62.34,61.27,61.6,545191.0,61.6102,61.6596,60.6013,60.9277,545191.0
2020-10-14 09:55:00,61.6,62.11,61.42,61.9,367188.0,60.9277,61.4321,60.7497,61.2244,367188.0
2020-10-14 10:00:00,61.9,61.99,61.49,61.58,202132.0,61.2244,61.3134,60.8189,60.9079,202132.0
2020-10-14 10:05:00,61.53,61.67,61.26,61.28,239941.0,60.8585,60.9969,60.5914,60.6112,239941.0
2020-10-14 10:10:00,61.27,61.28,60.83,60.98,472925.0,60.6013,60.6112,60.1661,60.3145,472925.0
2020-10-14 10:15:00,60.98,61.0,60.65,60.94,295326.0,60.3145,60.3342,59.9881,60.2749,295326.0
2020-10-14 10:20:00,60.94,61.65,60.92,61.54,270033.0,60.2749,60.9771,60.2551,60.8683,270033.0
2020-10-14 10:25:00,61.54,61.56,60.0,61.04,210320.0,60.8683,60.8881,59.3452,60.3738,210320.0
2020-10-14 10:30:00,61.02,61.06,60.78,60.83,138963.0,60.354,60.3936,60.1166,60.1661,138963.0
2020-10-14 10:35:00,60.84,60.98,60.52,60.82,277187.0,60.176,60.3145,59.8595,60.1562,277187.0
2020-10-14 10:40:00,60.82,60.95,60.56,60.86,132529.0,60.1562,60.2848,59.899,60.1958,132529.0
2020-10-14 10:45:00,60.86,61.0,60.67,60.69,130099.0,60.1958,60.3342,60.0078,60.0276,130099.0
2020-10-14 10:50:00,60.69,60.71,60.48,60.57,202805.0,60.0276,60.0474,59.8199,59.9089,202805.0
2020-10-14 10:55:00,60.59,60.79,60.5,60.61,135039.0,59.9287,60.1265,59.8397,59.9485,135039.0
2020-10-14 11:00:00,60.61,60.71,60.44,60.53,96399.0,59.9485,60.0474,59.7803,59.8694,96399.0
2020-10-14 11:05:00,60.54,60.7,60.5,60.65,86242.0,59.8793,60.0375,59.8397,59.9881,86242.0
2020-10-14 11:10:00,60.64,60.92,60.62,60.77,132955.0,59.9782,60.2551,59.9584,60.1067,132955.0
2020-10-14 11:15:00,60.78,60.85,60.46,60.54,130116.0,60.1166,60.1859,59.8001,59.8793,130116.0
2020-10-14 11:20:00,60.54,60.7,60.53,60.67,74630.0,59.8793,60.0375,59.8694,60.0078,74630.0
2020-10-14 11:25:00,60.66,60.67,60.2,60.29,182240.0,59.9979,60.0078,59.543,59.632,182240.0
2020-10-14 11:30:00,60.29,60.36,60.15,60.16,130317.0,59.632,59.7012,59.4935,59.5034,130317.0
2020-10-14 11:35:00,60.16,60.35,60.05,60.28,166652.0,59.5034,59.6913,59.3946,59.6221,166652.0
2020-10-14 11:40:00,60.3,60.5,60.25,60.25,90192.0,59.6419,59.8397,59.5924,59.5924,90192.0
2020-10-14 11:45:00,60.26,60.33,60.1,60.25,129665.0,59.6023,59.6715,59.4441,59.5924,129665.0
2020-10-14 11:50:00,60.25,60.28,59.64,59.9,432111.0,59.5924,59.6221,58.9891,59.2462,432111.0
2020-10-14 11:55:00,59.91,60.06,59.79,59.81,118986.0,59.2561,59.4045,59.1374,59.1572,118986.0
2020-10-14 12:00:00,59.82,60.15,59.82,60.12,167559.0,59.1671,59.4935,59.1671,59.4638,167559.0
2020-10-14 12:05:00,60.12,60.22,60.02,60.02,158245.0,59.4638,59.5627,59.3649,59.3649,158245.0
2020-10-14 12:10:00,60.02,60.11,59.9,60.09,96823.0,59.3649,59.4539,59.2462,59.4342,96823.0
2020-10-14 12:15:00,60.09,60.1,59.81,59.87,111126.0,59.4342,59.4441,59.1572,59.2166,111126.0
2020-10-14 12:20:00,59.88,60.0,59.84,59.84,60712.0,59.2265,59.3452,59.1869,59.1869,60712.0
2020-10-14 12:25:00,59.85,59.99,59.75,59.89,113437.0,59.1968,59.3353,59.0979,59.2364,113437.0
2020-10-14 12:30:00,59.88,60.03,59.76,60.03,96662.0,59.2265,59.3748,59.1078,59.3748,96662.0
2020-10-14 12:35:00,60.01,60.01,59.71,59.78,93386.0,59.355,59.355,59.0583,59.1276,93386.0
2020-10-14 12:40:00,59.79,59.89,59.77,59.87,83313.0,59.1374,59.2364,59.1177,59.2166,83313.0
2020-10-14 12:45:00,59.88,60.04,59.8,60.0,119349.0,59.2265,59.3847,59.1473,59.3452,119349.0
2020-10-14 12:50:00,59.99,60.22,59.9,60.07,95940.0,59.3353,59.5627,59.2462,59.4144,95940.0
2020-10-14 12:55:00,60.07,60.35,60.06,60.32,106078.0,59.4144,59.6913,59.4045,59.6617,106078.0
2020-10-14 13:00:00,60.3,60.69,60.3,60.44,147075.0,59.6419,60.0276,59.6419,59.7803,147075.0
2020-10-14 13:05:00,60.44,60.63,60.32,60.53,151143.0,59.7803,59.9683,59.6617,59.8694,151143.0
2020-10-14 13:10:00,60.52,60.63,60.36,60.41,91407.0,59.8595,59.9683,59.7012,59.7507,91407.0
2020-10-14 13:15:00,60.42,60.73,60.33,60.72,87858.0,59.7606,60.0672,59.6715,60.0573,87858.0
2020-10-14 13:20:00,60.73,60.89,60.68,60.79,120284.0,60.0672,60.2254,60.0177,60.1265,120284.0
2020-10-14 13:25:00,60.78,60.91,60.6,60.75,127033.0,60.1166,60.2452,59.9386,60.087,127033.0
2020-10-14 13:30:00,60.76,60.84,60.75,60.77,58575.0,60.0969,60.176,60.087,60.1067,58575.0
2020-10-14 13:35:00,60.76,60.78,60.6,60.76,79478.0,60.0969,60.1166,59.9386,60.0969,79478.0
2020-10-14 13:40:00,60.75,60.75,60.6,60.6,79254.0,60.087,60.087,59.9386,59.9386,79254.0
2020-10-14 13:45:00,60.61,60.84,60.52,60.58,55763.0,59.9485,60.176,59.8595,59.9188,55763.0
2020-10-14 13:50:00,60.57,60.58,60.34,60.38,70083.0,59.9089,59.9188,59.6814,59.721,70083.0
2020-10-14 13:55:00,60.38,60.51,60.3,60.45,79018.0,59.721,59.8496,59.6419,59.7902,79018.0
2020-10-14 14:00:00,60.45,60.59,60.44,60.56,45851.0,59.7902,59.9287,59.7803,59.899,45851.0
2020-10-14 14:05:00,60.56,60.84,60.56,60.7,57591.0,59.899,60.176,59.899,60.0375,57591.0
2020-10-14 14:10:00,60.7,60.75,60.61,60.67,41746.0,60.0375,60.087,59.9485,60.0078,41746.0
2020-10-14 14:15:00,60.67,60.88,60.6,60.7,101484.0,60.0078,60.2155,59.9386,60.0375,101484.0
2020-10-14 14:20:00,60.71,60.72,60.56,60.6,65479.0,60.0474,60.0573,59.899,59.9386,65479.0
2020-10-14 14:25:00,60.6,60.6,60.25,60.36,134761.0,59.9386,59.9386,59.5924,59.7012,134761.0
2020-10-14 14:30:00,60.36,60.36,60.15,60.17,66062.0,59.7012,59.7012,59.4935,59.5133,66062.0
2020-10-14 14:35:00,60.18,60.3,60.1,60.23,80346.0,59.5232,59.6419,59.4441,59.5726,80346.0
2020-10-14 14:40:00,60.23,60.31,60.14,60.14,62402.0,59.5726,59.6518,59.4836,59.4836,62402.0
2020-10-14 14:45:00,60.15,60.27,60.11,60.22,78890.0,59.4935,59.6122,59.4539,59.5627,78890.0
2020-10-14 14:50:00,60.23,60.27,60.05,60.05,58301.0,59.5726,59.6122,59.3946,59.3946,58301.0
2020-10-14 14:55:00,60.05,60.14,60.03,60.05,82602.0,59.3946,59.4836,59.3748,59.3946,82602.0
2020-10-14 15:00:00,60.05,60.26,59.95,60.18,125208.0,59.3946,59.6023,59.2957,59.5232,125208.0
2020-10-14 15:05:00,60.18,60.37,60.06,60.32,89684.0,59.5232,59.7111,59.4045,59.6617,89684.0
2020-10-14 15:10:00,60.33,60.37,60.21,60.22,76770.0,59.6715,59.7111,59.5529,59.5627,76770.0
2020-10-14 15:15:00,60.23,60.35,60.13,60.31,78141.0,59.5726,59.6913,59.4737,59.6518,78141.0
2020-10-14 15:20:00,60.29,60.44,60.16,60.17,67250.0,59.632,59.7803,59.5034,59.5133,67250.0
2020-10-14 15:25:00,60.17,60.21,60.12,60.16,61595.0,59.5133,59.5529,59.4638,59.5034,61595.0
2020-10-14 15:30:00,60.16,60.23,60.11,60.17,80252.0,59.5034,59.5726,59.4539,59.5133,80252.0
2020-10-14 15:35:00,60.17,60.17,60.01,60.02,76720.0,59.5133,59.5133,59.355,59.3649,76720.0
2020-10-14 15:40:00,60.02,60.12,59.96,60.11,131848.0,59.3649,59.4638,59.3056,59.4539,131848.0
2020-10-14 15:45:00,60.11,60.17,59.95,60.03,147470.0,59.4539,59.5133,59.2957,59.3748,147470.0
2020-10-14 15:50:00,60.03,60.15,60.01,60.03,202728.0,59.3748,59.4935,59.355,59.3748,202728.0
2020-10-14 15:55:00,60.04,60.08,59.9,59.91,350903.0,59.3847,59.4243,59.2462,59.2561,350903.0
2020-10-15 09:30:00,58.67,58.96,58.32,58.86,266099.0,58.0297,58.3165,57.6835,58.2176,266099.0
2020-10-15 09:35:00,58.82,59.1,58.29,58.41,203646.0,58.178,58.455,57.6538,57.7725,203646.0
2020-10-15 09:40:00,58.41,58.65,57.85,58.11,298697.0,57.7725,58.0099,57.2186,57.4758,298697.0
2020-10-15 09:45:00,58.1,58.24,57.9,58.21,181702.0,57.4659,57.6044,57.2681,57.5747,181702.0
2020-10-15 09:50:00,58.18,59.5,58.06,58.77,268008.0,57.545,58.8506,57.4263,58.1286,268008.0
2020-10-15 09:55:00,58.81,59.0,58.41,58.76,157543.0,58.1681,58.3561,57.7725,58.1187,157543.0
2020-10-15 10:00:00,58.75,59.07,58.65,58.98,173256.0,58.1088,58.4253,58.0099,58.3363,173256.0
2020-10-15 10:05:00,58.92,59.03,58.37,58.41,165465.0,58.2769,58.3857,57.7329,57.7725,165465.0
2020-10-15 10:10:00,58.4,58.55,58.22,58.44,158680.0,57.7626,57.911,57.5846,57.8022,158680.0
2020-10-15 10:15:00,58.43,58.58,58.37,58.41,54821.0,57.7923,57.9406,57.7329,57.7725,54821.0
2020-10-15 10:20:00,58.39,58.47,58.22,58.3,90045.0,57.7527,57.8318,57.5846,57.6637,90045.0
2020-10-15 10:25:00,58.33,58.37,58.13,58.21,97889.0,57.6934,57.7329,57.4956,57.5747,97889.0
2020-10-15 10:30:00,58.22,58.36,58.15,58.23,69086.0,57.5846,57.723,57.5153,57.5945,69086.0
2020-10-15 10:35:00,58.24,58.48,58.08,58.4,76185.0,57.6044,57.8417,57.4461,57.7626,76185.0
2020-10-15 10:40:00,58.4,58.44,58.1,58.24,42040.0,57.7626,57.8022,57.4659,57.6044,42040.0
2020-10-15 10:45:00,58.19,58.41,58.16,58.33,36382.0,57.5549,57.7725,57.5252,57.6934,36382.0
2020-10-15 10:50:00,58.31,58.39,58.13,58.21,74094.0,57.6736,57.7527,57.4956,57.5747,74094.0
2020-10-15 10:55:00,58.19,58.35,58.06,58.35,78068.0,57.5549,57.7132,57.4263,57.7132,78068.0
2020-10-15 11:00:00,58.33,58.67,58.18,58.43,114479.0,57.6934,58.0297,57.545,57.7923,114479.0
2020-10-15 11:05:00,58.42,58.53,58.33,58.42,58057.0,57.7824,57.8912,57.6934,57.7824,58057.0
2020-10-15 11:10:00,58.41,58.52,58.24,58.33,78335.0,57.7725,57.8813,57.6044,57.6934,78335.0
2020-10-15 11:15:00,58.34,58.78,58.31,58.71,104158.0,57.7033,58.1385,57.6736,58.0692,104158.0
2020-10-15 11:20:00,58.71,59.1,58.69,58.89,191136.0,58.0692,58.455,58.0494,58.2473,191136.0
2020-10-15 11:25:00,58.9,58.92,58.45,58.46,106383.0,58.2572,58.2769,57.8121,57.822,106383.0
2020-10-15 11:30:00,58.47,58.71,58.38,58.59,108141.0,57.8318,58.0692,57.7428,57.9505,108141.0
2020-10-15 11:35:00,58.62,58.75,58.47,58.72,55232.0,57.9802,58.1088,57.8318,58.0791,55232.0
2020-10-15 11:40:00,58.75,58.86,58.63,58.69,60570.0,58.1088,58.2176,57.9901,58.0494,60570.0
2020-10-15 11:45:00,58.7,58.78,58.55,58.62,43431.0,58.0593,58.1385,57.911,57.9802,43431.0
2020-10-15 11:50:00,58.63,58.8,58.59,58.8,78209.0,57.9901,58.1582,57.9505,58.1582,78209.0
2020-10-15 11:55:00,58.77,58.85,58.46,58.53,112845.0,58.1286,58.2077,57.822,57.8912,112845.0
2020-10-15 12:00:00,58.52,58.77,58.48,58.73,55803.0,57.8813,58.1286,57.8417,58.089,55803.0
2020-10-15 12:05:00,58.76,58.87,58.7,58.7,34385.0,58.1187,58.2275,58.0593,58.0593,34385.0
2020-10-15 12:10:00,58.7,58.91,58.68,58.81,43525.0,58.0593,58.267,58.0396,58.1681,43525.0
2020-10-15 12:15:00,58.82,58.99,58.77,58.85,96836.0,58.178,58.3462,58.1286,58.2077,96836.0
2020-10-15 12:20:00,58.84,58.9,58.73,58.82,46912.0,58.1978,58.2572,58.089,58.178,46912.0
2020-10-15 12:25:00,58.83,58.95,58.79,58.92,29715.0,58.1879,58.3066,58.1484,58.2769,29715.0
2020-10-15 12:30:00,58.91,58.91,58.51,58.53,88116.0,58.267,58.267,57.8714,57.8912,88116.0
2020-10-15 12:35:00,58.53,58.58,58.44,58.49,73732.0,57.8912,57.9406,57.8022,57.8516,73732.0
2020-10-15 12:40:00,58.49,58.64,58.41,58.43,50372.0,57.8516,58.0,57.7725,57.7923,50372.0
2020-10-15 12:45:00,58.41,58.58,58.35,58.45,62918.0,57.7725,57.9406,57.7132,57.8121,62918.0
2020-10-15 12:50:00,58.43,58.58,58.36,58.55,44520.0,57.7923,57.9406,57.723,57.911,44520.0
2020-10-15 12:55:00,58.58,58.67,58.51,58.53,59739.0,57.9406,58.0297,57.8714,57.8912,59739.0
2020-10-15 13:00:00,58.54,58.6,58.44,58.57,34327.0,57.9011,57.9604,57.8022,57.9308,34327.0
2020-10-15 13:05:00,58.57,58.61,58.41,58.44,30175.0,57.9308,57.9703,57.7725,57.8022,30175.0
2020-10-15 13:10:00,58.45,58.52,58.41,58.46,40860.0,57.8121,57.8813,57.7725,57.822,40860.0
2020-10-15 13:15:00,58.46,58.55,58.41,58.52,36636.0,57.822,57.911,57.7725,57.8813,36636.0
2020-10-15 13:20:00,58.54,58.63,58.46,58.51,36884.0,57.9011,57.9901,57.822,57.8714,36884.0
2020-10-15 13:25:00,58.51,58.62,58.46,58.5,65160.0,57.8714,57.9802,57.822,57.8615,65160.0
2020-10-15 13:30:00,58.5,58.6,58.38,58.43,34895.0,57.8615,57.9604,57.7428,57.7923,34895.0
2020-10-15 13:35:00,58.42,58.48,58.37,58.46,41762.0,57.7824,57.8417,57.7329,57.822,41762.0
2020-10-15 13:40:00,58.47,58.74,58.44,58.73,47180.0,57.8318,58.0989,57.8022,58.089,47180.0
2020-10-15 13:45:00,58.76,58.9,58.69,58.76,59543.0,58.1187,58.2572,58.0494,58.1187,59543.0
2020-10-15 13:50:00,58.75,58.79,58.61,58.62,23796.0,58.1088,58.1484,57.9703,57.9802,23796.0
2020-10-15 13:55:00,58.62,58.75,58.62,58.71,28328.0,57.9802,58.1088,57.9802,58.0692,28328.0
2020-10-15 14:00:00,58.71,58.82,58.7,58.75,36656.0,58.0692,58.178,58.0593,58.1088,36656.0
2020-10-15 14:05:00,58.76,58.86,58.74,58.83,61792.0,58.1187,58.2176,58.0989,58.1879,61792.0
2020-10-15 14:10:00,58.83,58.98,58.71,58.98,52991.0,58.1879,58.3363,58.0692,58.3363,52991.0
2020-10-15 14:15:00,58.97,59.03,58.85,58.95,44892.0,58.3264,58.3857,58.2077,58.3066,44892.0
2020-10-15 14:20:00,58.94,59.25,58.94,59.19,134726.0,58.2967,58.6033,58.2967,58.544,134726.0
2020-10-15 14:25:00,59.16,59.31,59.11,59.23,51823.0,58.5143,58.6627,58.4649,58.5836,51823.0
2020-10-15 14:30:00,59.23,59.24,59.06,59.07,35428.0,58.5836,58.5934,58.4154,58.4253,35428.0
2020-10-15 14:35:00,59.07,59.13,58.98,58.99,79001.0,58.4253,58.4846,58.3363,58.3462,79001.0
2020-10-15 14:40:00,58.98,59.11,58.96,59.04,43895.0,58.3363,58.4649,58.3165,58.3956,43895.0
2020-10-15 14:45:00,59.04,59.14,58.99,59.13,53657.0,58.3956,58.4945,58.3462,58.4846,53657.0
2020-10-15 14:50:00,59.12,59.34,59.11,59.27,67033.0,58.4748,58.6924,58.4649,58.6231,67033.0
2020-10-15 14:55:00,59.3,59.34,59.22,59.31,46065.0,58.6528,58.6924,58.5737,58.6627,46065.0
2020-10-15 15:00:00,59.3,59.55,59.27,59.44,102085.0,58.6528,58.9001,58.6231,58.7913,102085.0
2020-10-15 15:05:00,59.44,59.53,59.33,59.36,82268.0,58.7913,58.8803,58.6825,58.7121,82268.0
2020-10-15 15:10:00,59.36,59.38,59.26,59.33,70105.0,58.7121,58.7319,58.6132,58.6825,70105.0
2020-10-15 15:15:00,59.32,59.34,59.2,59.28,61527.0,58.6726,58.6924,58.5539,58.633,61527.0
2020-10-15 15:20:00,59.3,59.3,59.19,59.27,63091.0,58.6528,58.6528,58.544,58.6231,63091.0
2020-10-15 15:25:00,59.27,59.48,59.26,59.44,66028.0,58.6231,58.8308,58.6132,58.7913,66028.0
2020-10-15 15:30:00,59.43,59.48,59.37,59.45,51465.0,58.7814,58.8308,58.722,58.8012,51465.0
2020-10-15 15:35:00,59.45,59.47,59.31,59.4,60164.0,58.8012,58.8209,58.6627,58.7517,60164.0
2020-10-15 15:40:00,59.39,59.45,59.28,59.28,77252.0,58.7418,58.8012,58.633,58.633,77252.0
2020-10-15 15:45:00,59.29,59.3,59.08,59.1,104419.0,58.6429,58.6528,58.4352,58.455,104419.0
2020-10-15 15:50:00,59.08,59.33,59.07,59.29,101686.0,58.4352,58.6825,58.4253,58.6429,101686.0
2020-10-15 15:55:00,59.28,59.38,59.26,59.35,255862.0,58.633,58.7319,58.6132,58.7022,255862.0
2020-10-16 09:30:00,59.52,59.98,59.46,59.54,180072.0,58.8704,59.3254,58.811,58.8902,180072.0
2020-10-16 09:35:00,59.6,59.75,59.29,59.66,126245.0,58.9495,59.0979,58.6429,59.0089,126245.0
2020-10-16 09:40:00,59.69,59.75,59.03,59.16,110699.0,59.0385,59.0979,58.3857,58.5143,110699.0
2020-10-16 09:45:00,59.18,59.19,58.54,58.61,134803.0,58.5341,58.544,57.9011,57.9703,134803.0
2020-10-16 09:50:00,58.63,58.66,58.13,58.19,241234.0,57.9901,58.0198,57.4956,57.5549,241234.0
2020-10-16 09:55:00,58.19,58.43,57.9,58.1,178537.0,57.5549,57.7923,57.2681,57.4659,178537.0
2020-10-16 10:00:00,58.14,58.48,58.06,58.17,114017.0,57.5055,57.8417,57.4263,57.5351,114017.0
2020-10-16 10:05:00,58.17,58.3,58.05,58.17,125050.0,57.5351,57.6637,57.4164,57.5351,125050.0
2020-10-16 10:10:00,58.15,58.36,58.14,58.25,108338.0,57.5153,57.723,57.5055,57.6143,108338.0
2020-10-16 10:15:00,58.29,58.65,58.22,58.55,114587.0,57.6538,58.0099,57.5846,57.911,114587.0
2020-10-16 10:20:00,58.57,58.88,58.53,58.86,127284.0,57.9308,58.2374,57.8912,58.2176,127284.0
2020-10-16 10:25:00,58.88,58.96,58.68,58.9,88176.0,58.2374,58.3165,58.0396,58.2572,88176.0
2020-10-16 10:30:00,58.9,59.0,58.64,58.65,71471.0,58.2572,58.3561,58.0,58.0099,71471.0
2020-10-16 10:35:00,58.64,58.7,58.32,58.34,86867.0,58.0,58.0593,57.6835,57.7033,86867.0
2020-10-16 10:40:00,58.35,58.6,58.22,58.6,91563.0,57.7132,57.9604,57.5846,57.9604,91563.0
2020-10-16 10:45:00,58.6,58.6,58.22,58.27,72766.0,57.9604,57.9604,57.5846,57.634,72766.0
2020-10-16 10:50:00,58.24,58.29,58.07,58.2,68140.0,57.6044,57.6538,57.4362,57.5648,68140.0
2020-10-16 10:55:00,58.2,58.24,58.11,58.19,28862.0,57.5648,57.6044,57.4758,57.5549,28862.0
2020-10-16 11:00:00,58.2,58.53,58.16,58.31,85026.0,57.5648,57.8912,57.5252,57.6736,85026.0
2020-10-16 11:05:00,58.32,58.55,58.29,58.52,64521.0,57.6835,57.911,57.6538,57.8813,64521.0
2020-10-16 11:10:00,58.48,58.5,58.19,58.2,57521.0,57.8417,57.8615,57.5549,57.5648,57521.0
2020-10-16 11:15:00,58.2,58.32,58.1,58.17,58703.0,57.5648,57.6835,57.4659,57.5351,58703.0
2020-10-16 11:20:00,58.19,58.26,58.07,58.16,50012.0,57.5549,57.6241,57.4362,57.5252,50012.0
2020-10-16 11:25:00,58.14,58.42,58.14,58.3,45303.0,57.5055,57.7824,57.5055,57.6637,45303.0
2020-10-16 11:30:00,58.25,58.32,58.13,58.26,24790.0,57.6143,57.6835,57.4956,57.6241,24790.0
2020-10-16 11:35:00,58.25,58.35,58.2,58.21,25294.0,57.6143,57.7132,57.5648,57.5747,25294.0
2020-10-16 11:40:00,58.23,58.29,58.11,58.11,58068.0,57.5945,57.6538,57.4758,57.4758,58068.0
2020-10-16 11:45:00,58.14,58.28,58.0,58.26,115871.0,57.5055,57.6439,57.367,57.6241,115871.0
2020-10-16 11:50:00,58.25,58.37,58.17,58.34,56759.0,57.6143,57.7329,57.5351,57.7033,56759.0
2020-10-16 11:55:00,58.35,58.4,58.26,58.31,25513.0,57.7132,57.7626,57.6241,57.6736,25513.0
2020-10-16 12:00:00,58.3,58.47,58.27,58.41,40068.0,57.6637,57.8318,57.634,57.7725,40068.0
2020-10-16 12:05:00,58.41,58.55,58.4,58.52,60498.0,57.7725,57.911,57.7626,57.8813,60498.0
2020-10-16 12:10:00,58.51,58.64,58.46,58.57,57044.0,57.8714,58.0,57.822,57.9308,57044.0
2020-10-16 12:15:00,58.59,58.92,58.58,58.86,54921.0,57.9505,58.2769,57.9406,58.2176,54921.0
2020-10-16 12:20:00,58.86,59.12,58.83,58.99,115856.0,58.2176,58.4748,58.1879,58.3462,115856.0
2020-10-16 12:25:00,59.02,59.28,59.01,59.27,66451.0,58.3758,58.633,58.366,58.6231,66451.0
2020-10-16 12:30:00,59.26,59.29,59.03,59.22,63124.0,58.6132,58.6429,58.3857,58.5737,63124.0
2020-10-16 12:35:00,59.21,59.23,59.08,59.12,46815.0,58.5638,58.5836,58.4352,58.4748,46815.0
2020-10-16 12:40:00,59.09,59.16,58.94,59.08,71282.0,58.4451,58.5143,58.2967,58.4352,71282.0
2020-10-16 12:45:00,59.09,59.18,58.95,59.0,49360.0,58.4451,58.5341,58.3066,58.3561,49360.0
2020-10-16 12:50:00,58.99,59.03,58.88,59.01,66372.0,58.3462,58.3857,58.2374,58.366,66372.0
2020-10-16 12:55:00,59.0,59.05,58.96,59.0,15168.0,58.3561,58.4055,58.3165,58.3561,15168.0
2020-10-16 13:00:00,58.98,59.08,58.91,59.03,18659.0,58.3363,58.4352,58.267,58.3857,18659.0
2020-10-16 13:05:00,59.04,59.09,58.96,59.0,17209.0,58.3956,58.4451,58.3165,58.3561,17209.0
2020-10-16 13:10:00,58.99,58.99,58.88,58.95,23610.0,58.3462,58.3462,58.2374,58.3066,23610.0
2020-10-16 13:15:00,58.98,59.09,58.95,59.06,25285.0,58.3363,58.4451,58.3066,58.4154,25285.0
2020-10-16 13:20:00,59.08,59.14,59.01,59.05,16984.0,58.4352,58.4945,58.366,58.4055,16984.0
2020-10-16 13:25:00,59.05,59.12,59.02,59.05,30061.0,58.4055,58.4748,58.3758,58.4055,30061.0
2020-10-16 13:30:00,59.03,59.05,58.97,58.98,19409.0,58.3857,58.4055,58.3264,58.3363,19409.0
2020-10-16 13:35:00,59.0,59.08,58.97,59.08,15141.0,58.3561,58.4352,58.3264,58.4352,15141.0
2020-10-16 13:40:00,59.08,59.13,59.05,59.13,33882.0,58.4352,58.4846,58.4055,58.4846,33882.0
2020-10-16 13:45:00,59.13,59.14,59.06,59.12,13257.0,58.4846,58.4945,58.4154,58.4748,13257.0
2020-10-16 13:50:00,59.12,59.22,59.09,59.21,48224.0,58.4748,58.5737,58.4451,58.5638,48224.0
2020-10-16 13:55:00,59.19,59.23,59.06,59.09,33051.0,58.544,58.5836,58.4154,58.4451,33051.0
2020-10-16 14:00:00,59.09,59.17,59.06,59.1,11545.0,58.4451,58.5242,58.4154,58.455,11545.0
2020-10-16 14:05:00,59.06,59.17,59.05,59.14,14269.0,58.4154,58.5242,58.4055,58.4945,14269.0
2020-10-16 14:10:00,59.15,59.16,59.07,59.13,19934.0,58.5044,58.5143,58.4253,58.4846,19934.0
2020-10-16 14:15:00,59.15,59.3,59.13,59.25,42641.0,58.5044,58.6528,58.4846,58.6033,42641.0
2020-10-16 14:20:00,59.26,59.33,59.19,59.33,43723.0,58.6132,58.6825,58.544,58.6825,43723.0
2020-10-16 14:25:00,59.32,59.49,59.31,59.36,66311.0,58.6726,58.8407,58.6627,58.7121,66311.0
2020-10-16 14:30:00,59.38,59.38,59.29,59.34,28945.0,58.7319,58.7319,58.6429,58.6924,28945.0
2020-10-16 14:35:00,59.31,59.41,59.28,59.36,58806.0,58.6627,58.7616,58.633,58.7121,58806.0
2020-10-16 14:40:00,59.36,59.37,59.27,59.36,31928.0,58.7121,58.722,58.6231,58.7121,31928.0
2020-10-16 14:45:00,59.36,59.41,59.23,59.3,34249.0,58.7121,58.7616,58.5836,58.6528,34249.0
2020-10-16 14:50:00,59.28,59.4,59.27,59.37,31207.0,58.633,58.7517,58.6231,58.722,31207.0
2020-10-16 14:55:00,59.4,59.67,59.38,59.58,118042.0,58.7517,59.0188,58.7319,58.9297,118042.0
2020-10-16 15:00:00,59.57,59.62,59.49,59.59,53277.0,58.9198,58.9693,58.8407,58.9396,53277.0
2020-10-16 15:05:00,59.58,59.6,59.49,59.53,56623.0,58.9297,58.9495,58.8407,58.8803,56623.0
2020-10-16 15:10:00,59.54,59.57,59.45,59.5,28666.0,58.8902,58.9198,58.8012,58.8506,28666.0
2020-10-16 15:15:00,59.5,59.52,59.43,59.47,42869.0,58.8506,58.8704,58.7814,58.8209,42869.0
2020-10-16 15:20:00,59.46,59.48,59.37,59.4,40647.0,58.811,58.8308,58.722,58.7517,40647.0
2020-10-16 15:25:00,59.4,59.41,59.32,59.32,23641.0,58.7517,58.7616,58.6726,58.6726,23641.0
2020-10-16 15:30:00,59.32,59.37,59.18,59.18,100236.0,58.6726,58.722,58.5341,58.5341,100236.0
2020-10-16 15:35:00,59.2,59.22,59.15,59.16,52127.0,58.5539,58.5737,58.5044,58.5143,52127.0
2020-10-16 15:40:00,59.17,59.17,59.03,59.04,70295.0,58.5242,58.5242,58.3857,58.3956,70295.0
2020-10-16 15:45:00,59.05,59.16,59.04,59.08,58420.0,58.4055,58.5143,58.3956,58.4352,58420.0
2020-10-16 15:50:00,59.1,59.1,58.91,58.95,123348.0,58.455,58.455,58.267,58.3066,123348.0
2020-10-16 15:55:00,58.95,59.01,58.83,58.84,207134.0,58.3066,58.366,58.1879,58.1978,207134.0
2020-10-19 09:30:00,59.52,59.76,58.94,59.33,140493.0,58.8704,59.1078,58.2967,58.6825,140493.0
2020-10-19 09:35:00,59.25,59.47,58.77,58.9,97639.0,58.6033,58.8209,58.1286,58.2572,97639.0
2020-10-19 09:40:00,58.91,59.25,58.79,59.25,79461.0,58.267,58.6033,58.1484,58.6033,79461.0
2020-10-19 09:45:00,59.27,59.56,59.15,59.43,86394.0,58.6231,58.91,58.5044,58.7814,86394.0
2020-10-19 09:50:00,59.47,60.07,59.37,59.88,153441.0,58.8209,59.4144,58.722,59.2265,153441.0
2020-10-19 09:55:00,59.91,60.05,59.69,59.79,136176.0,59.2561,59.3946,59.0385,59.1374,136176.0
2020-10-19 10:00:00,59.75,59.76,59.29,59.75,97355.0,59.0979,59.1078,58.6429,59.0979,97355.0
2020-10-19 10:05:00,59.71,59.91,59.62,59.81,127714.0,59.0583,59.2561,58.9693,59.1572,127714.0
2020-10-19 10:10:00,59.78,59.96,59.63,59.73,99689.0,59.1276,59.3056,58.9792,59.0781,99689.0
2020-10-19 10:15:00,59.76,60.51,59.71,60.44,209856.0,59.1078,59.8496,59.0583,59.7803,209856.0
2020-10-19 10:20:00,60.41,60.56,60.19,60.46,75882.0,59.7507,59.899,59.5331,59.8001,75882.0
2020-10-19 10:25:00,60.44,60.71,60.31,60.64,88427.0,59.7803,60.0474,59.6518,59.9782,88427.0
2020-10-19 10:30:00,60.66,60.74,60.46,60.74,74444.0,59.9979,60.0771,59.8001,60.0771,74444.0
2020-10-19 10:35:00,60.74,60.84,60.47,60.82,103360.0,60.0771,60.176,59.81,60.1562,103360.0
2020-10-19 10:40:00,60.82,60.87,60.26,60.29,146308.0,60.1562,60.2057,59.6023,59.632,146308.0
2020-10-19 10:45:00,60.32,60.62,60.2,60.45,87294.0,59.6617,59.9584,59.543,59.7902,87294.0
2020-10-19 10:50:00,60.47,60.57,60.33,60.47,66445.0,59.81,59.9089,59.6715,59.81,66445.0
2020-10-19 10:55:00,60.48,60.68,60.43,60.55,61855.0,59.8199,60.0177,59.7705,59.8891,61855.0
2020-10-19 11:00:00,60.55,60.57,60.35,60.36,53750.0,59.8891,59.9089,59.6913,59.7012,53750.0
2020-10-19 11:05:00,60.36,60.4,60.24,60.27,55559.0,59.7012,59.7408,59.5825,59.6122,55559.0
2020-10-19 11:10:00,60.31,60.57,60.27,60.54,36095.0,59.6518,59.9089,59.6122,59.8793,36095.0
2020-10-19 11:15:00,60.56,60.56,60.23,60.25,38995.0,59.899,59.899,59.5726,59.5924,38995.0
2020-10-19 11:20:00,60.26,60.29,59.94,60.0,71260.0,59.6023,59.632,59.2858,59.3452,71260.0
2020-10-19 11:25:00,59.98,60.09,59.87,60.04,88669.0,59.3254,59.4342,59.2166,59.3847,88669.0
2020-10-19 11:30:00,60.01,60.08,59.9,59.98,79995.0,59.355,59.4243,59.2462,59.3254,79995.0
2020-10-19 11:35:00,59.99,60.12,59.81,59.82,131461.0,59.3353,59.4638,59.1572,59.1671,131461.0
2020-10-19 11:40:00,59.8,60.0,59.76,59.95,54868.0,59.1473,59.3452,59.1078,59.2957,54868.0
2020-10-19 11:45:00,59.96,60.17,59.96,60.03,44989.0,59.3056,59.5133,59.3056,59.3748,44989.0
2020-10-19 11:50:00,60.07,60.15,60.0,60.1,49159.0,59.4144,59.4935,59.3452,59.4441,49159.0
2020-10-19 11:55:00,60.03,60.29,60.01,60.26,53398.0,59.3748,59.632,59.355,59.6023,53398.0
2020-10-19 12:00:00,60.25,60.39,60.14,60.36,47107.0,59.5924,59.7309,59.4836,59.7012,47107.0
2020-10-19 12:05:00,60.34,60.37,60.2,60.35,113810.0,59.6814,59.7111,59.543,59.6913,113810.0
2020-10-19 12:10:00,60.35,60.48,60.19,60.22,60610.0,59.6913,59.8199,59.5331,59.5627,60610.0
2020-10-19 12:15:00,60.2,60.2,59.96,59.98,48774.0,59.543,59.543,59.3056,59.3254,48774.0
2020-10-19 12:20:00,59.99,60.01,59.81,59.84,44893.0,59.3353,59.355,59.1572,59.1869,44893.0
2020-10-19 12:25:00,59.82,59.93,59.76,59.84,44478.0,59.1671,59.2759,59.1078,59.1869,44478.0
2020-10-19 12:30:00,59.81,59.94,59.78,59.8,41919.0,59.1572,59.2858,59.1276,59.1473,41919.0
2020-10-19 12:35:00,59.8,59.91,59.7,59.75,24550.0,59.1473,59.2561,59.0484,59.0979,24550.0
2020-10-19 12:40:00,59.75,59.87,59.7,59.83,28331.0,59.0979,59.2166,59.0484,59.177,28331.0
2020-10-19 12:45:00,59.82,59.84,59.71,59.76,30119.0,59.1671,59.1869,59.0583,59.1078,30119.0
2020-10-19 12:50:00,59.76,59.84,59.56,59.61,41169.0,59.1078,59.1869,58.91,58.9594,41169.0
2020-10-19 12:55:00,59.6,59.94,59.6,59.92,52284.0,58.9495,59.2858,58.9495,59.266,52284.0
2020-10-19 13:00:00,59.95,59.99,59.85,59.91,32259.0,59.2957,59.3353,59.1968,59.2561,32259.0
2020-10-19 13:05:00,59.9,60.03,59.87,59.98,44664.0,59.2462,59.3748,59.2166,59.3254,44664.0
2020-10-19 13:10:00,59.95,60.07,59.94,59.98,28429.0,59.2957,59.4144,59.2858,59.3254,28429.0
2020-10-19 13:15:00,59.99,60.08,59.96,59.97,24556.0,59.3353,59.4243,59.3056,59.3155,24556.0
2020-10-19 13:20:00,59.99,60.1,59.92,59.98,37729.0,59.3353,59.4441,59.266,59.3254,37729.0
2020-10-19 13:25:00,60.0,60.02,59.87,59.98,29365.0,59.3452,59.3649,59.2166,59.3254,29365.0
2020-10-19 13:30:00,59.96,60.11,59.96,60.02,44392.0,59.3056,59.4539,59.3056,59.3649,44392.0
2020-10-19 13:35:00,60.03,60.21,60.01,60.18,33097.0,59.3748,59.5529,59.355,59.5232,33097.0
2020-10-19 13:40:00,60.17,60.22,60.09,60.1,55660.0,59.5133,59.5627,59.4342,59.4441,55660.0
2020-10-19 13:45:00,60.12,60.18,60.06,60.18,25963.0,59.4638,59.5232,59.4045,59.5232,25963.0
2020-10-19 13:50:00,60.16,60.25,60.12,60.17,32723.0,59.5034,59.5924,59.4638,59.5133,32723.0
2020-10-19 13:55:00,60.17,60.32,60.14,60.26,44270.0,59.5133,59.6617,59.4836,59.6023,44270.0
2020-10-19 14:00:00,60.27,60.28,59.94,59.98,49579.0,59.6122,59.6221,59.2858,59.3254,49579.0
2020-10-19 14:05:00,59.96,60.15,59.96,60.06,22987.0,59.3056,59.4935,59.3056,59.4045,22987.0
2020-10-19 14:10:00,60.09,60.21,60.05,60.2,26024.0,59.4342,59.5529,59.3946,59.543,26024.0
2020-10-19 14:15:00,60.18,60.34,60.17,60.27,33189.0,59.5232,59.6814,59.5133,59.6122,33189.0
2020-10-19 14:20:00,60.27,60.3,60.2,60.22,36918.0,59.6122,59.6419,59.543,59.5627,36918.0
2020-10-19 14:25:00,60.22,60.23,60.1,60.13,25348.0,59.5627,59.5726,59.4441,59.4737,25348.0
2020-10-19 14:30:00,60.13,60.13,59.88,59.91,56477.0,59.4737,59.4737,59.2265,59.2561,56477.0
2020-10-19 14:35:00,59.88,59.91,59.75,59.84,52322.0,59.2265,59.2561,59.0979,59.1869,52322.0
2020-10-19 14:40:00,59.86,59.94,59.78,59.82,42339.0,59.2067,59.2858,59.1276,59.1671,42339.0
2020-10-19 14:45:00,59.84,59.85,59.69,59.73,57075.0,59.1869,59.1968,59.0385,59.0781,57075.0
2020-10-19 14:50:00,59.72,59.77,59.64,59.73,48057.0,59.0682,59.1177,58.9891,59.0781,48057.0
2020-10-19 14:55:00,59.73,59.8,59.51,59.62,45664.0,59.0781,59.1473,58.8605,58.9693,45664.0
2020-10-19 15:00:00,59.61,59.65,59.19,59.22,77270.0,58.9594,58.999,58.544,58.5737,77270.0
2020-10-19 15:05:00,59.19,59.23,59.02,59.15,46687.0,58.544,58.5836,58.3758,58.5044,46687.0
2020-10-19 15:10:00,59.13,59.44,59.06,59.34,65900.0,58.4846,58.7913,58.4154,58.6924,65900.0
2020-10-19 15:15:00,59.36,59.41,59.27,59.28,37022.0,58.7121,58.7616,58.6231,58.633,37022.0
2020-10-19 15:20:00,59.27,59.38,59.12,59.16,59927.0,58.6231,58.7319,58.4748,58.5143,59927.0
2020-10-19 15:25:00,59.15,59.29,59.14,59.28,51686.0,58.5044,58.6429,58.4945,58.633,51686.0
2020-10-19 15:30:00,59.28,59.48,59.22,59.4,61060.0,58.633,58.8308,58.5737,58.7517,61060.0
2020-10-19 15:35:00,59.39,59.61,59.39,59.58,53173.0,58.7418,58.9594,58.7418,58.9297,53173.0
2020-10-19 15:40:00,59.56,59.56,59.3,59.37,67812.0,58.91,58.91,58.6528,58.722,67812.0
2020-10-19 15:45:00,59.4,59.53,59.31,59.52,87896.0,58.7517,58.8803,58.6627,58.8704,87896.0
2020-10-19 15:50:00,59.51,59.58,59.41,59.51,101522.0,58.8605,58.9297,58.7616,58.8605,101522.0
2020-10-19 15:55:00,59.51,59.73,59.5,59.7,216584.0,58.8605,59.0781,58.8506,59.0484,216584.0
2020-10-20 09:30:00,60.8,61.24,60.42,61.14,260013.0,60.1364,60.5716,59.7606,60.4727,260013.0
2020-10-20 09:35:00,61.14,61.24,60.64,60.81,132599.0,60.4727,60.5716,59.9782,60.1463,132599.0
2020-10-20 09:40:00,60.83,61.11,60.74,60.91,97686.0,60.1661,60.443,60.0771,60.2452,97686.0
2020-10-20 09:45:00,60.91,60.98,60.63,60.73,96169.0,60.2452,60.3145,59.9683,60.0672,96169.0
2020-10-20 09:50:00,60.73,60.99,60.73,60.88,67361.0,60.0672,60.3243,60.0672,60.2155,67361.0
2020-10-20 09:55:00,60.87,61.13,60.78,60.83,98915.0,60.2057,60.4628,60.1166,60.1661,98915.0
2020-10-20 10:00:00,60.83,60.9,60.37,60.61,108407.0,60.1661,60.2353,59.7111,59.9485,108407.0
2020-10-20 10:05:00,60.62,60.69,60.4,60.5,60852.0,59.9584,60.0276,59.7408,59.8397,60852.0
2020-10-20 10:10:00,60.5,60.57,60.1,60.17,63235.0,59.8397,59.9089,59.4441,59.5133,63235.0
2020-10-20 10:15:00,60.14,60.27,60.02,60.16,77940.0,59.4836,59.6122,59.3649,59.5034,77940.0
2020-10-20 10:20:00,60.16,60.58,60.14,60.47,81134.0,59.5034,59.9188,59.4836,59.81,81134.0
2020-10-20 10:25:00,60.5,60.66,60.43,60.6,41300.0,59.8397,59.9979,59.7705,59.9386,41300.0
2020-10-20 10:30:00,60.6,60.72,60.34,60.63,69685.0,59.9386,60.0573,59.6814,59.9683,69685.0
2020-10-20 10:35:00,60.61,60.69,60.38,60.42,42045.0,59.9485,60.0276,59.721,59.7606,42045.0
2020-10-20 10:40:00,60.39,60.6,60.39,60.55,50466.0,59.7309,59.9386,59.7309,59.8891,50466.0
2020-10-20 10:45:00,60.57,60.64,60.39,60.54,31344.0,59.9089,59.9782,59.7309,59.8793,31344.0
2020-10-20 10:50:00,60.51,60.77,60.51,60.72,62721.0,59.8496,60.1067,59.8496,60.0573,62721.0
2020-10-20 10:55:00,60.72,60.82,60.63,60.68,47326.0,60.0573,60.1562,59.9683,60.0177,47326.0
2020-10-20 11:00:00,60.67,60.7,60.16,60.21,68471.0,60.0078,60.0375,59.5034,59.5529,68471.0
2020-10-20 11:05:00,60.2,60.48,60.13,60.46,61159.0,59.543,59.8199,59.4737,59.8001,61159.0
2020-10-20 11:10:00,60.42,60.5,60.31,60.47,31356.0,59.7606,59.8397,59.6518,59.81,31356.0
2020-10-20 11:15:00,60.48,60.65,60.48,60.61,17933.0,59.8199,59.9881,59.8199,59.9485,17933.0
2020-10-20 11:20:00,60.62,60.88,60.59,60.81,69601.0,59.9584,60.2155,59.9287,60.1463,69601.0
2020-10-20 11:25:00,60.79,61.1,60.78,61.03,61552.0,60.1265,60.4331,60.1166,60.3639,61552.0
2020-10-20 11:30:00,61.05,61.17,61.0,61.05,82246.0,60.3837,60.5024,60.3342,60.3837,82246.0
2020-10-20 11:35:00,61.05,61.18,60.91,61.15,80166.0,60.3837,60.5123,60.2452,60.4826,80166.0
2020-10-20 11:40:00,61.15,61.15,60.9,60.93,39184.0,60.4826,60.4826,60.2353,60.265,39184.0
2020-10-20 11:45:00,60.93,61.0,60.81,60.85,23213.0,60.265,60.3342,60.1463,60.1859,23213.0
2020-10-20 11:50:00,60.84,60.89,60.71,60.79,45058.0,60.176,60.2254,60.0474,60.1265,45058.0
2020-10-20 11:55:00,60.8,60.82,60.53,60.67,44315.0,60.1364,60.1562,59.8694,60.0078,44315.0
2020-10-20 12:00:00,60.64,60.66,60.53,60.63,26424.0,59.9782,59.9979,59.8694,59.9683,26424.0
2020-10-20 12:05:00,60.62,60.79,60.62,60.64,33148.0,59.9584,60.1265,59.9584,59.9782,33148.0
2020-10-20 12:10:00,60.65,60.85,60.65,60.78,21845.0,59.9881,60.1859,59.9881,60.1166,21845.0
2020-10-20 12:15:00,60.79,60.89,60.72,60.77,18981.0,60.1265,60.2254,60.0573,60.1067,18981.0
2020-10-20 12:20:00,60.76,60.83,60.7,60.71,10143.0,60.0969,60.1661,60.0375,60.0474,10143.0
2020-10-20 12:25:00,60.69,60.77,60.61,60.66,15789.0,60.0276,60.1067,59.9485,59.9979,15789.0
2020-10-20 12:30:00,60.68,61.04,60.65,61.02,38408.0,60.0177,60.3738,59.9881,60.354,38408.0
2020-10-20 12:35:00,61.04,61.12,60.91,60.99,58564.0,60.3738,60.4529,60.2452,60.3243,58564.0
2020-10-20 12:40:00,61.01,61.2,61.0,61.14,39431.0,60.3441,60.5321,60.3342,60.4727,39431.0
2020-10-20 12:45:00,61.14,61.28,61.09,61.18,58906.0,60.4727,60.6112,60.4233,60.5123,58906.0
2020-10-20 12:50:00,61.18,61.29,61.13,61.29,26971.0,60.5123,60.6211,60.4628,60.6211,26971.0
2020-10-20 12:55:00,61.27,61.39,61.22,61.39,54949.0,60.6013,60.72,60.5518,60.72,54949.0
2020-10-20 13:00:00,61.39,61.51,61.3,61.44,55787.0,60.72,60.8387,60.631,60.7694,55787.0
2020-10-20 13:05:00,61.45,61.65,61.43,61.46,57481.0,60.7793,60.9771,60.7595,60.7892,57481.0
2020-10-20 13:10:00,61.45,61.49,61.31,61.49,61749.0,60.7793,60.8189,60.6409,60.8189,61749.0
2020-10-20 13:15:00,61.47,61.52,61.27,61.37,35094.0,60.7991,60.8486,60.6013,60.7002,35094.0
2020-10-20 13:20:00,61.33,61.4,61.29,61.36,21476.0,60.6606,60.7299,60.6211,60.6903,21476.0
2020-10-20 13:25:00,61.36,61.47,61.27,61.41,42610.0,60.6903,60.7991,60.6013,60.7398,42610.0
2020-10-20 13:30:00,61.42,61.51,61.34,61.39,72682.0,60.7497,60.8387,60.6705,60.72,72682.0
2020-10-20 13:35:00,61.42,61.48,61.36,61.41,18508.0,60.7497,60.809,60.6903,60.7398,18508.0
2020-10-20 13:40:00,61.41,61.44,61.28,61.41,24073.0,60.7398,60.7694,60.6112,60.7398,24073.0
2020-10-20 13:45:00,61.42,61.54,61.36,61.48,26441.0,60.7497,60.8683,60.6903,60.809,26441.0
2020-10-20 13:50:00,61.48,61.59,61.45,61.55,60413.0,60.809,60.9178,60.7793,60.8782,60413.0
2020-10-20 13:55:00,61.55,61.61,61.44,61.59,48980.0,60.8782,60.9376,60.7694,60.9178,48980.0
2020-10-20 14:00:00,61.57,61.68,61.55,61.6,74183.0,60.898,61.0068,60.8782,60.9277,74183.0
2020-10-20 14:05:00,61.6,61.67,61.49,61.55,109835.0,60.9277,60.9969,60.8189,60.8782,109835.0
2020-10-20 14:10:00,61.54,61.78,61.53,61.76,59677.0,60.8683,61.1057,60.8585,61.0859,59677.0
2020-10-20 14:15:00,61.77,61.83,61.73,61.83,63312.0,61.0958,61.1552,61.0563,61.1552,63312.0
2020-10-20 14:20:00,61.84,61.87,61.74,61.83,42149.0,61.1651,61.1947,61.0662,61.1552,42149.0
2020-10-20 14:25:00,61.82,61.93,61.81,61.83,56536.0,61.1453,61.2541,61.1354,61.1552,56536.0
2020-10-20 14:30:00,61.84,61.91,61.77,61.89,44704.0,61.1651,61.2343,61.0958,61.2145,44704.0
2020-10-20 14:35:00,61.89,61.93,61.84,61.85,60368.0,61.2145,61.2541,61.1651,61.175,60368.0
2020-10-20 14:40:00,61.88,61.97,61.86,61.93,71090.0,61.2046,61.2936,61.1848,61.2541,71090.0
2020-10-20 14:45:00,61.94,61.96,61.85,61.94,58232.0,61.264,61.2838,61.175,61.264,58232.0
2020-10-20 14:50:00,61.95,61.95,61.85,61.9,45823.0,61.2739,61.2739,61.175,61.2244,45823.0
2020-10-20 14:55:00,61.9,61.97,61.85,61.87,52956.0,61.2244,61.2936,61.175,61.1947,52956.0
2020-10-20 15:00:00,61.87,62.05,61.87,61.96,94157.0,61.1947,61.3728,61.1947,61.2838,94157.0
2020-10-20 15:05:00,61.96,62.0,61.65,61.7,83593.0,61.2838,61.3233,60.9771,61.0266,83593.0
2020-10-20 15:10:00,61.68,61.69,61.36,61.63,81376.0,61.0068,61.0167,60.6903,60.9574,81376.0
2020-10-20 15:15:00,61.61,61.65,61.37,61.56,59683.0,60.9376,60.9771,60.7002,60.8881,59683.0
2020-10-20 15:20:00,61.54,61.76,61.43,61.74,49685.0,60.8683,61.0859,60.7595,61.0662,49685.0
2020-10-20 15:25:00,61.71,61.94,61.71,61.9,65159.0,61.0365,61.264,61.0365,61.2244,65159.0
2020-10-20 15:30:00,61.89,61.94,61.66,61.86,91923.0,61.2145,61.264,60.987,61.1848,91923.0
2020-10-20 15:35:00,61.89,61.89,61.61,61.69,110908.0,61.2145,61.2145,60.9376,61.0167,110908.0
2020-10-20 15:40:00,61.72,61.91,61.72,61.91,59731.0,61.0464,61.2343,61.0464,61.2343,59731.0
2020-10-20 15:45:00,61.88,61.89,61.76,61.82,68433.0,61.2046,61.2145,61.0859,61.1453,68433.0
2020-10-20 15:50:00,61.81,61.97,61.78,61.95,128910.0,61.1354,61.2936,61.1057,61.2739,128910.0
2020-10-20 15:55:00,61.94,61.98,61.73,61.78,330548.0,61.264,61.3035,61.0563,61.1057,330548.0
2020-10-21 09:30:00,61.56,61.57,60.76,61.27,133512.0,60.8881,60.898,60.0969,60.6013,133512.0
2020-10-21 09:35:00,61.31,61.31,60.55,60.82,99155.0,60.6409,60.6409,59.8891,60.1562,99155.0
2020-10-21 09:40:00,60.87,61.1,60.55,60.8,83720.0,60.2057,60.4331,59.8891,60.1364,83720.0
2020-10-21 09:45:00,60.73,60.92,60.48,60.58,64408.0,60.0672,60.2551,59.8199,59.9188,64408.0
2020-10-21 09:50:00,60.58,60.68,60.37,60.46,66029.0,59.9188,60.0177,59.7111,59.8001,66029.0
2020-10-21 09:55:00,60.48,60.78,60.4,60.66,90081.0,59.8199,60.1166,59.7408,59.9979,90081.0
2020-10-21 10:00:00,60.6,60.69,60.36,60.69,55118.0,59.9386,60.0276,59.7012,60.0276,55118.0
2020-10-21 10:05:00,60.66,60.98,60.65,60.69,86668.0,59.9979,60.3145,59.9881,60.0276,86668.0
2020-10-21 10:10:00,60.7,60.9,60.64,60.85,32341.0,60.0375,60.2353,59.9782,60.1859,32341.0
2020-10-21 10:15:00,60.82,60.84,60.54,60.55,39016.0,60.1562,60.176,59.8793,59.8891,39016.0
2020-10-21 10:20:00,60.54,60.69,60.47,60.65,42246.0,59.8793,60.0276,59.81,59.9881,42246.0
2020-10-21 10:25:00,60.6,60.8,60.59,60.77,25342.0,59.9386,60.1364,59.9287,60.1067,25342.0
2020-10-21 10:30:00,60.77,60.92,60.72,60.87,31839.0,60.1067,60.2551,60.0573,60.2057,31839.0
2020-10-21 10:35:00,60.89,61.38,60.89,61.22,77404.0,60.2254,60.7101,60.2254,60.5518,77404.0
2020-10-21 10:40:00,61.23,61.44,61.19,61.34,71597.0,60.5617,60.7694,60.5222,60.6705,71597.0
2020-10-21 10:45:00,61.33,61.35,60.9,60.94,46983.0,60.6606,60.6804,60.2353,60.2749,46983.0
2020-10-21 10:50:00,60.9,61.04,60.68,60.8,105177.0,60.2353,60.3738,60.0177,60.1364,105177.0
2020-10-21 10:55:00,60.78,60.93,60.75,60.87,26826.0,60.1166,60.265,60.087,60.2057,26826.0
2020-10-21 11:00:00,60.81,60.85,60.58,60.65,47990.0,60.1463,60.1859,59.9188,59.9881,47990.0
2020-10-21 11:05:00,60.64,60.64,60.27,60.38,70881.0,59.9782,59.9782,59.6122,59.721,70881.0
2020-10-21 11:10:00,60.35,60.37,60.2,60.22,59181.0,59.6913,59.7111,59.543,59.5627,59181.0
2020-10-21 11:15:00,60.2,60.29,60.02,60.26,56205.0,59.543,59.632,59.3649,59.6023,56205.0
2020-10-21 11:20:00,60.27,60.47,60.22,60.42,39581.0,59.6122,59.81,59.5627,59.7606,39581.0
2020-10-21 11:25:00,60.4,60.64,60.31,60.62,50285.0,59.7408,59.9782,59.6518,59.9584,50285.0
2020-10-21 11:30:00,60.64,60.72,60.57,60.66,17443.0,59.9782,60.0573,59.9089,59.9979,17443.0
2020-10-21 11:35:00,60.66,60.74,60.63,60.65,16071.0,59.9979,60.0771,59.9683,59.9881,16071.0
2020-10-21 11:40:00,60.59,60.74,60.59,60.73,24597.0,59.9287,60.0771,59.9287,60.0672,24597.0
2020-10-21 11:45:00,60.73,60.88,60.63,60.84,31795.0,60.0672,60.2155,59.9683,60.176,31795.0
2020-10-21 11:50:00,60.85,60.95,60.8,60.8,15046.0,60.1859,60.2848,60.1364,60.1364,15046.0
2020-10-21 11:55:00,60.83,60.87,60.55,60.67,32920.0,60.1661,60.2057,59.8891,60.0078,32920.0
2020-10-21 12:00:00,60.65,60.72,60.6,60.62,27185.0,59.9881,60.0573,59.9386,59.9584,27185.0
2020-10-21 12:05:00,60.62,60.79,60.6,60.77,14135.0,59.9584,60.1265,59.9386,60.1067,14135.0
2020-10-21 12:10:00,60.74,60.76,60.58,60.65,12914.0,60.0771,60.0969,59.9188,59.9881,12914.0
2020-10-21 12:15:00,60.64,60.68,60.54,60.59,8928.0,59.9782,60.0177,59.8793,59.9287,8928.0
2020-10-21 12:20:00,60.63,61.13,60.63,61.0,83338.0,59.9683,60.4628,59.9683,60.3342,83338.0
2020-10-21 12:25:00,60.98,61.02,60.75,60.84,36418.0,60.3145,60.354,60.087,60.176,36418.0
2020-10-21 12:30:00,60.85,60.92,60.7,60.91,11702.0,60.1859,60.2551,60.0375,60.2452,11702.0
2020-10-21 12:35:00,60.9,60.95,60.78,60.85,15216.0,60.2353,60.2848,60.1166,60.1859,15216.0
2020-10-21 12:40:00,60.83,60.92,60.82,60.89,5461.0,60.1661,60.2551,60.1562,60.2254,5461.0
2020-10-21 12:45:00,60.87,60.92,60.74,60.78,13504.0,60.2057,60.2551,60.0771,60.1166,13504.0
2020-10-21 12:50:00,60.79,60.9,60.77,60.87,6874.0,60.1265,60.2353,60.1067,60.2057,6874.0
2020-10-21 12:55:00,60.86,60.87,60.67,60.67,13620.0,60.1958,60.2057,60.0078,60.0078,13620.0
2020-10-21 13:00:00,60.69,60.81,60.63,60.76,15801.0,60.0276,60.1463,59.9683,60.0969,15801.0
2020-10-21 13:05:00,60.75,60.75,60.57,60.67,16281.0,60.087,60.087,59.9089,60.0078,16281.0
2020-10-21 13:10:00,60.66,60.68,60.57,60.66,9715.0,59.9979,60.0177,59.9089,59.9979,9715.0
2020-10-21 13:15:00,60.66,60.72,60.61,60.63,8057.0,59.9979,60.0573,59.9485,59.9683,8057.0
2020-10-21 13:20:00,60.64,60.64,60.55,60.57,13989.0,59.9782,59.9782,59.8891,59.9089,13989.0
2020-10-21 13:25:00,60.57,60.66,60.55,60.57,16953.0,59.9089,59.9979,59.8891,59.9089,16953.0
2020-10-21 13:30:00,60.58,60.76,60.58,60.69,11175.0,59.9188,60.0969,59.9188,60.0276,11175.0
2020-10-21 13:35:00,60.71,60.77,60.61,60.61,12816.0,60.0474,60.1067,59.9485,59.9485,12816.0
2020-10-21 13:40:00,60.62,60.71,60.55,60.63,22206.0,59.9584,60.0474,59.8891,59.9683,22206.0
2020-10-21 13:45:00,60.62,60.74,60.61,60.68,20410.0,59.9584,60.0771,59.9485,60.0177,20410.0
2020-10-21 13:50:00,60.69,60.82,60.65,60.72,32609.0,60.0276,60.1562,59.9881,60.0573,32609.0
2020-10-21 13:55:00,60.67,60.69,60.57,60.57,18554.0,60.0078,60.0276,59.9089,59.9089,18554.0
2020-10-21 14:00:00,60.59,60.74,60.55,60.62,27792.0,59.9287,60.0771,59.8891,59.9584,27792.0
2020-10-21 14:05:00,60.6,60.69,60.58,60.64,27052.0,59.9386,60.0276,59.9188,59.9782,27052.0
2020-10-21 14:10:00,60.64,60.73,60.6,60.72,28169.0,59.9782,60.0672,59.9386,60.0573,28169.0
2020-10-21 14:15:00,60.75,60.79,60.72,60.77,15269.0,60.087,60.1265,60.0573,60.1067,15269.0
2020-10-21 14:20:00,60.76,60.77,60.56,60.63,32907.0,60.0969,60.1067,59.899,59.9683,32907.0
2020-10-21 14:25:00,60.61,60.67,60.58,60.59,37900.0,59.9485,60.0078,59.9188,59.9287,37900.0
2020-10-21 14:30:00,60.59,60.66,60.57,60.62,20941.0,59.9287,59.9979,59.9089,59.9584,20941.0
2020-10-21 14:35:00,60.6,60.74,60.6,60.73,21214.0,59.9386,60.0771,59.9386,60.0672,21214.0
2020-10-21 14:40:00,60.74,60.85,60.72,60.78,41495.0,60.0771,60.1859,60.0573,60.1166,41495.0
2020-10-21 14:45:00,60.79,61.02,60.78,60.95,43053.0,60.1265,60.354,60.1166,60.2848,43053.0
2020-10-21 14:50:00,60.93,61.01,60.9,61.0,26554.0,60.265,60.3441,60.2353,60.3342,26554.0
2020-10-21 14:55:00,61.01,61.11,60.98,61.04,56559.0,60.3441,60.443,60.3145,60.3738,56559.0
2020-10-21 15:00:00,61.05,61.09,61.0,61.04,19389.0,60.3837,60.4233,60.3342,60.3738,19389.0
2020-10-21 15:05:00,61.04,61.07,60.85,60.88,29386.0,60.3738,60.4035,60.1859,60.2155,29386.0
2020-10-21 15:10:00,60.88,60.95,60.84,60.88,18128.0,60.2155,60.2848,60.176,60.2155,18128.0
2020-10-21 15:15:00,60.9,60.94,60.75,60.81,22225.0,60.2353,60.2749,60.087,60.1463,22225.0
2020-10-21 15:20:00,60.82,60.87,60.78,60.83,14833.0,60.1562,60.2057,60.1166,60.1661,14833.0
2020-10-21 15:25:00,60.84,60.96,60.83,60.96,37155.0,60.176,60.2947,60.1661,60.2947,37155.0
2020-10-21 15:30:00,60.96,60.98,60.85,60.9,30957.0,60.2947,60.3145,60.1859,60.2353,30957.0
2020-10-21 15:35:00,60.92,61.03,60.89,60.93,41529.0,60.2551,60.3639,60.2254,60.265,41529.0
2020-10-21 15:40:00,60.91,60.96,60.73,60.73,65563.0,60.2452,60.2947,60.0672,60.0672,65563.0
2020-10-21 15:45:00,60.73,60.76,60.56,60.6,73667.0,60.0672,60.0969,59.899,59.9386,73667.0
2020-10-21 15:50:00,60.57,60.79,60.57,60.77,73510.0,59.9089,60.1265,59.9089,60.1067,73510.0
2020-10-21 15:55:00,60.76,60.86,60.62,60.69,95733.0,60.0969,60.1958,59.9584,60.0276,95733.0
2020-10-22 09:30:00,61.1,61.64,61.07,61.46,124614.0,60.4331,60.9673,60.4035,60.7892,124614.0
2020-10-22 09:35:00,61.51,61.75,61.27,61.3,86776.0,60.8387,61.0761,60.6013,60.631,86776.0
2020-10-22 09:40:00,61.27,61.67,61.18,61.51,61745.0,60.6013,60.9969,60.5123,60.8387,61745.0
2020-10-22 09:45:00,61.57,61.83,61.4,61.69,82224.0,60.898,61.1552,60.7299,61.0167,82224.0
2020-10-22 09:50:00,61.67,61.98,61.62,61.95,78434.0,60.9969,61.3035,60.9475,61.2739,78434.0
2020-10-22 09:55:00,61.95,62.3,61.91,62.07,314400.0,61.2739,61.62,61.2343,61.3926,314400.0
2020-10-22 10:00:00,62.05,62.32,61.87,62.12,124723.0,61.3728,61.6398,61.1947,61.442,124723.0
2020-10-22 10:05:00,62.09,62.36,62.01,62.17,98062.0,61.4123,61.6794,61.3332,61.4915,98062.0
2020-10-22 10:10:00,62.2,62.41,62.2,62.23,71836.0,61.5211,61.7288,61.5211,61.5508,71836.0
2020-10-22 10:15:00,62.24,62.3,62.0,62.1,111205.0,61.5607,61.62,61.3233,61.4222,111205.0
2020-10-22 10:20:00,62.05,62.08,61.79,61.83,114204.0,61.3728,61.4024,61.1156,61.1552,114204.0
2020-10-22 10:25:00,61.82,61.99,61.74,61.92,45460.0,61.1453,61.3134,61.0662,61.2442,45460.0
2020-10-22 10:30:00,61.95,62.18,61.94,62.09,50419.0,61.2739,61.5014,61.264,61.4123,50419.0
2020-10-22 10:35:00,62.1,62.24,61.97,61.97,43652.0,61.4222,61.5607,61.2936,61.2936,43652.0
2020-10-22 10:40:00,62.0,62.02,61.65,61.7,37128.0,61.3233,61.3431,60.9771,61.0266,37128.0
2020-10-22 10:45:00,61.72,61.84,61.63,61.75,33918.0,61.0464,61.1651,60.9574,61.0761,33918.0
2020-10-22 10:50:00,61.78,62.12,61.64,62.01,40136.0,61.1057,61.442,60.9673,61.3332,40136.0
2020-10-22 10:55:00,62.0,62.24,61.93,62.2,50553.0,61.3233,61.5607,61.2541,61.5211,50553.0
2020-10-22 11:00:00,62.21,62.25,61.98,62.04,80275.0,61.531,61.5706,61.3035,61.3629,80275.0
2020-10-22 11:05:00,62.01,62.04,61.93,61.98,40900.0,61.3332,61.3629,61.2541,61.3035,40900.0
2020-10-22 11:10:00,62.04,62.28,61.99,62.25,65613.0,61.3629,61.6003,61.3134,61.5706,65613.0
2020-10-22 11:15:00,62.25,62.4,62.21,62.35,71733.0,61.5706,61.719,61.531,61.6695,71733.0
2020-10-22 11:20:00,62.35,62.48,62.26,62.36,51570.0,61.6695,61.7981,61.5805,61.6794,51570.0
2020-10-22 11:25:00,62.37,62.39,62.1,62.19,54712.0,61.6893,61.7091,61.4222,61.5112,54712.0
2020-10-22 11:30:00,62.21,62.21,62.02,62.04,38195.0,61.531,61.531,61.3431,61.3629,38195.0
2020-10-22 11:35:00,62.05,62.08,61.88,61.88,50811.0,61.3728,61.4024,61.2046,61.2046,50811.0
2020-10-22 11:40:00,61.87,61.91,61.7,61.72,31701.0,61.1947,61.2343,61.0266,61.0464,31701.0
2020-10-22 11:45:00,61.72,61.85,61.71,61.81,29771.0,61.0464,61.175,61.0365,61.1354,29771.0
2020-10-22 11:50:00,61.81,61.92,61.7,61.73,32185.0,61.1354,61.2442,61.0266,61.0563,32185.0
2020-10-22 11:55:00,61.72,61.73,61.6,61.64,29444.0,61.0464,61.0563,60.9277,60.9673,29444.0
2020-10-22 12:00:00,61.66,61.71,61.55,61.57,25098.0,60.987,61.0365,60.8782,60.898,25098.0
2020-10-22 12:05:00,61.58,61.7,61.57,61.65,27630.0,60.9079,61.0266,60.898,60.9771,27630.0
2020-10-22 12:10:00,61.65,61.73,61.6,61.73,23930.0,60.9771,61.0563,60.9277,61.0563,23930.0
2020-10-22 12:15:00,61.76,61.84,61.74,61.76,18016.0,61.0859,61.1651,61.0662,61.0859,18016.0
2020-10-22 12:20:00,61.75,61.88,61.75,61.78,26938.0,61.0761,61.2046,61.0761,61.1057,26938.0
2020-10-22 12:25:00,61.73,61.93,61.73,61.91,13898.0,61.0563,61.2541,61.0563,61.2343,13898.0
2020-10-22 12:30:00,61.91,61.99,61.83,61.94,50668.0,61.2343,61.3134,61.1552,61.264,50668.0
2020-10-22 12:35:00,61.95,62.11,61.94,62.04,34760.0,61.2739,61.4321,61.264,61.3629,34760.0
2020-10-22 12:40:00,62.03,62.11,61.98,62.08,17806.0,61.353,61.4321,61.3035,61.4024,17806.0
2020-10-22 12:45:00,62.02,62.19,62.02,62.19,12586.0,61.3431,61.5112,61.3431,61.5112,12586.0
2020-10-22 12:50:00,62.19,62.35,62.16,62.29,52854.0,61.5112,61.6695,61.4816,61.6102,52854.0
2020-10-22 12:55:00,62.26,62.39,62.26,62.36,38027.0,61.5805,61.7091,61.5805,61.6794,38027.0
2020-10-22 13:00:00,62.36,62.42,62.27,62.35,29105.0,61.6794,61.7387,61.5904,61.6695,29105.0
2020-10-22 13:05:00,62.38,62.45,62.34,62.44,27544.0,61.6992,61.7684,61.6596,61.7585,27544.0
2020-10-22 13:10:00,62.41,62.54,62.41,62.5,54276.0,61.7288,61.8574,61.7288,61.8179,54276.0
2020-10-22 13:15:00,62.5,62.54,62.35,62.35,31955.0,61.8179,61.8574,61.6695,61.6695,31955.0
2020-10-22 13:20:00,62.33,62.41,62.24,62.34,49404.0,61.6497,61.7288,61.5607,61.6596,49404.0
2020-10-22 13:25:00,62.37,62.44,62.32,62.42,25209.0,61.6893,61.7585,61.6398,61.7387,25209.0
2020-10-22 13:30:00,62.41,62.66,62.39,62.61,48885.0,61.7288,61.9761,61.7091,61.9267,48885.0
2020-10-22 13:35:00,62.62,62.85,62.6,62.84,47448.0,61.9366,62.164,61.9168,62.1542,47448.0
2020-10-22 13:40:00,62.84,62.87,62.69,62.81,63980.0,62.1542,62.1838,62.0058,62.1245,63980.0
2020-10-22 13:45:00,62.85,63.05,62.78,63.02,88239.0,62.164,62.3619,62.0948,62.3322,88239.0
2020-10-22 13:50:00,63.04,63.3,63.01,63.21,107367.0,62.352,62.6091,62.3223,62.5201,107367.0
2020-10-22 13:55:00,63.22,63.46,63.17,63.2,103226.0,62.53,62.7674,62.4806,62.5102,103226.0
2020-10-22 14:00:00,63.2,63.32,63.09,63.12,84182.0,62.5102,62.6289,62.4014,62.4311,84182.0
2020-10-22 14:05:00,63.15,63.21,62.94,63.07,102109.0,62.4608,62.5201,62.2531,62.3816,102109.0
2020-10-22 14:10:00,63.07,63.2,62.99,63.11,56232.0,62.3816,62.5102,62.3025,62.4212,56232.0
2020-10-22 14:15:00,63.17,63.26,63.1,63.18,50146.0,62.4806,62.5696,62.4113,62.4904,50146.0
2020-10-22 14:20:00,63.19,63.34,63.16,63.3,94795.0,62.5003,62.6487,62.4707,62.6091,94795.0
2020-10-22 14:25:00,63.32,63.32,63.08,63.16,36167.0,62.6289,62.6289,62.3915,62.4707,36167.0
2020-10-22 14:30:00,63.14,63.19,63.06,63.18,60595.0,62.4509,62.5003,62.3718,62.4904,60595.0
2020-10-22 14:35:00,63.19,63.27,63.17,63.23,31796.0,62.5003,62.5795,62.4806,62.5399,31796.0
2020-10-22 14:40:00,63.24,63.25,63.1,63.15,82258.0,62.5498,62.5597,62.4113,62.4608,82258.0
2020-10-22 14:45:00,63.12,63.16,62.94,62.95,136925.0,62.4311,62.4707,62.2531,62.263,136925.0
2020-10-22 14:50:00,62.97,63.17,62.86,63.03,107568.0,62.2827,62.4806,62.1739,62.3421,107568.0
2020-10-22 14:55:00,63.03,63.1,62.86,62.92,47391.0,62.3421,62.4113,62.1739,62.2333,47391.0
2020-10-22 15:00:00,62.88,62.94,62.78,62.84,49510.0,62.1937,62.2531,62.0948,62.1542,49510.0
2020-10-22 15:05:00,62.83,62.85,62.74,62.8,67130.0,62.1443,62.164,62.0552,62.1146,67130.0
2020-10-22 15:10:00,62.8,62.89,62.73,62.78,47159.0,62.1146,62.2036,62.0454,62.0948,47159.0
2020-10-22 15:15:00,62.78,62.89,62.63,62.63,119729.0,62.0948,62.2036,61.9464,61.9464,119729.0
2020-10-22 15:20:00,62.63,62.86,62.45,62.84,116113.0,61.9464,62.1739,61.7684,62.1542,116113.0
2020-10-22 15:25:00,62.82,62.95,62.8,62.91,43108.0,62.1344,62.263,62.1146,62.2234,43108.0
2020-10-22 15:30:00,62.93,63.11,62.89,63.08,60312.0,62.2432,62.4212,62.2036,62.3915,60312.0
2020-10-22 15:35:00,63.1,63.13,62.97,62.99,75220.0,62.4113,62.441,62.2827,62.3025,75220.0
2020-10-22 15:40:00,62.99,63.22,62.98,63.22,85181.0,62.3025,62.53,62.2926,62.53,85181.0
2020-10-22 15:45:00,63.2,63.25,63.15,63.21,74304.0,62.5102,62.5597,62.4608,62.5201,74304.0
2020-10-22 15:50:00,63.21,63.34,63.11,63.26,146104.0,62.5201,62.6487,62.4212,62.5696,146104.0
2020-10-22 15:55:00,63.26,63.41,63.2,63.4,307455.0,62.5696,62.7179,62.5102,62.708,307455.0
2020-10-23 09:30:00,63.91,64.43,63.63,64.0,211998.0,63.2125,63.7268,62.9355,63.3015,211998.0
2020-10-23 09:35:00,63.96,64.2,63.73,63.73,127943.0,63.2619,63.4993,63.0344,63.0344,127943.0
2020-10-23 09:40:00,63.76,63.99,63.64,63.88,102237.0,63.0641,63.2916,62.9454,63.1828,102237.0
2020-10-23 09:45:00,63.79,63.79,63.35,63.45,69972.0,63.0938,63.0938,62.6586,62.7575,69972.0
2020-10-23 09:50:00,63.4,63.43,62.88,63.01,70910.0,62.708,62.7377,62.1937,62.3223,70910.0
2020-10-23 09:55:00,63.1,63.19,62.97,63.15,29645.0,62.4113,62.5003,62.2827,62.4608,29645.0
2020-10-23 10:00:00,63.1,63.5,63.1,63.48,78044.0,62.4113,62.807,62.4113,62.7872,78044.0
2020-10-23 10:05:00,63.45,63.52,63.34,63.43,70931.0,62.7575,62.8267,62.6487,62.7377,70931.0
2020-10-23 10:10:00,63.43,63.69,63.43,63.53,29311.0,62.7377,62.9949,62.7377,62.8366,29311.0
2020-10-23 10:15:00,63.51,63.52,63.09,63.12,42724.0,62.8168,62.8267,62.4014,62.4311,42724.0
2020-10-23 10:20:00,63.12,63.22,63.1,63.17,26069.0,62.4311,62.53,62.4113,62.4806,26069.0
2020-10-23 10:25:00,63.19,63.35,63.12,63.29,59899.0,62.5003,62.6586,62.4311,62.5992,59899.0
2020-10-23 10:30:00,63.27,63.5,63.27,63.45,47577.0,62.5795,62.807,62.5795,62.7575,47577.0
2020-10-23 10:35:00,63.45,63.67,63.39,63.67,36794.0,62.7575,62.9751,62.6982,62.9751,36794.0
2020-10-23 10:40:00,63.7,63.91,63.6,63.8,63079.0,63.0048,63.2125,62.9059,63.1037,63079.0
2020-10-23 10:45:00,63.8,64.22,63.71,64.22,107321.0,63.1037,63.5191,63.0147,63.5191,107321.0
2020-10-23 10:50:00,64.2,64.27,64.08,64.11,62034.0,63.4993,63.5685,63.3806,63.4103,62034.0
2020-10-23 10:55:00,64.09,64.22,63.83,63.84,103550.0,63.3905,63.5191,63.1333,63.1432,103550.0
2020-10-23 11:00:00,63.88,63.92,63.5,63.5,63642.0,63.1828,63.2224,62.807,62.807,63642.0
2020-10-23 11:05:00,63.49,63.64,63.37,63.47,111138.0,62.7971,62.9454,62.6784,62.7773,111138.0
2020-10-23 11:10:00,63.51,63.74,63.47,63.7,68662.0,62.8168,63.0443,62.7773,63.0048,68662.0
2020-10-23 11:15:00,63.7,63.95,63.67,63.9,60935.0,63.0048,63.252,62.9751,63.2026,60935.0
2020-10-23 11:20:00,63.9,63.93,63.73,63.83,36756.0,63.2026,63.2323,63.0344,63.1333,36756.0
2020-10-23 11:25:00,63.81,63.89,63.69,63.85,34157.0,63.1136,63.1927,62.9949,63.1531,34157.0
2020-10-23 11:30:00,63.82,63.87,63.73,63.79,47833.0,63.1235,63.1729,63.0344,63.0938,47833.0
2020-10-23 11:35:00,63.81,63.87,63.72,63.72,26079.0,63.1136,63.1729,63.0245,63.0245,26079.0
2020-10-23 11:40:00,63.75,63.75,63.52,63.63,48861.0,63.0542,63.0542,62.8267,62.9355,48861.0
2020-10-23 11:45:00,63.65,63.7,63.53,63.59,37357.0,62.9553,63.0048,62.8366,62.896,37357.0
2020-10-23 11:50:00,63.6,63.71,63.56,63.66,56459.0,62.9059,63.0147,62.8663,62.9652,56459.0
2020-10-23 11:55:00,63.65,63.67,63.52,63.61,23191.0,62.9553,62.9751,62.8267,62.9158,23191.0
2020-10-23 12:00:00,63.61,63.69,63.51,63.61,23591.0,62.9158,62.9949,62.8168,62.9158,23591.0
2020-10-23 12:05:00,63.63,63.79,63.63,63.74,20458.0,62.9355,63.0938,62.9355,63.0443,20458.0
2020-10-23 12:10:00,63.72,63.79,63.66,63.73,17249.0,63.0245,63.0938,62.9652,63.0344,17249.0
2020-10-23 12:15:00,63.74,63.77,63.47,63.49,28361.0,63.0443,63.074,62.7773,62.7971,28361.0
2020-10-23 12:20:00,63.49,63.52,63.32,63.46,67659.0,62.7971,62.8267,62.6289,62.7674,67659.0
2020-10-23 12:25:00,63.44,63.55,63.42,63.51,17303.0,62.7476,62.8564,62.7278,62.8168,17303.0
2020-10-23 12:30:00,63.48,63.57,63.46,63.56,21752.0,62.7872,62.8762,62.7674,62.8663,21752.0
2020-10-23 12:35:00,63.55,63.58,63.44,63.52,25102.0,62.8564,62.8861,62.7476,62.8267,25102.0
2020-10-23 12:40:00,63.51,63.56,63.49,63.52,21717.0,62.8168,62.8663,62.7971,62.8267,21717.0
2020-10-23 12:45:00,63.53,63.55,63.48,63.51,10609.0,62.8366,62.8564,62.7872,62.8168,10609.0
2020-10-23 12:50:00,63.51,63.56,63.48,63.54,13532.0,62.8168,62.8663,62.7872,62.8465,13532.0
2020-10-23 12:55:00,63.54,63.56,63.32,63.43,22436.0,62.8465,62.8663,62.6289,62.7377,22436.0
2020-10-23 13:00:00,63.42,63.6,63.41,63.6,19872.0,62.7278,62.9059,62.7179,62.9059,19872.0
2020-10-23 13:05:00,63.57,63.59,63.53,63.58,11110.0,62.8762,62.896,62.8366,62.8861,11110.0
2020-10-23 13:10:00,63.55,63.58,63.5,63.54,16441.0,62.8564,62.8861,62.807,62.8465,16441.0
2020-10-23 13:15:00,63.55,63.63,63.55,63.62,19085.0,62.8564,62.9355,62.8564,62.9256,19085.0
2020-10-23 13:20:00,63.59,63.85,63.59,63.83,34441.0,62.896,63.1531,62.896,63.1333,34441.0
2020-10-23 13:25:00,63.84,63.85,63.71,63.77,31302.0,63.1432,63.1531,63.0147,63.074,31302.0
2020-10-23 13:30:00,63.8,63.82,63.64,63.7,113379.0,63.1037,63.1235,62.9454,63.0048,113379.0
2020-10-23 13:35:00,63.7,63.82,63.68,63.79,69459.0,63.0048,63.1235,62.985,63.0938,69459.0
2020-10-23 13:40:00,63.78,63.85,63.7,63.72,40539.0,63.0839,63.1531,63.0048,63.0245,40539.0
2020-10-23 13:45:00,63.73,63.88,63.72,63.86,52906.0,63.0344,63.1828,63.0245,63.163,52906.0
2020-10-23 13:50:00,63.86,63.9,63.79,63.87,29647.0,63.163,63.2026,63.0938,63.1729,29647.0
2020-10-23 13:55:00,63.87,64.08,63.82,64.08,35613.0,63.1729,63.3806,63.1235,63.3806,35613.0
2020-10-23 14:00:00,64.07,64.1,63.95,64.04,24827.0,63.3707,63.4004,63.252,63.3411,24827.0
2020-10-23 14:05:00,64.05,64.23,64.05,64.18,34476.0,63.3509,63.529,63.3509,63.4795,34476.0
2020-10-23 14:10:00,64.18,64.22,64.12,64.14,19911.0,63.4795,63.5191,63.4202,63.44,19911.0
2020-10-23 14:15:00,64.12,64.28,64.09,64.26,38057.0,63.4202,63.5784,63.3905,63.5587,38057.0
2020-10-23 14:20:00,64.26,64.32,64.2,64.31,63606.0,63.5587,63.618,63.4993,63.6081,63606.0
2020-10-23 14:25:00,64.31,64.42,64.28,64.36,53060.0,63.6081,63.7169,63.5784,63.6576,53060.0
2020-10-23 14:30:00,64.38,64.48,64.34,64.4,45852.0,63.6773,63.7763,63.6378,63.6971,45852.0
2020-10-23 14:35:00,64.42,64.43,64.26,64.26,39828.0,63.7169,63.7268,63.5587,63.5587,39828.0
2020-10-23 14:40:00,64.27,64.27,64.09,64.13,43532.0,63.5685,63.5685,63.3905,63.4301,43532.0
2020-10-23 14:45:00,64.14,64.25,64.13,64.21,67054.0,63.44,63.5488,63.4301,63.5092,67054.0
2020-10-23 14:50:00,64.19,64.35,64.18,64.29,60231.0,63.4894,63.6477,63.4795,63.5883,60231.0
2020-10-23 14:55:00,64.31,64.32,64.16,64.2,30999.0,63.6081,63.618,63.4597,63.4993,30999.0
2020-10-23 15:00:00,64.21,64.43,64.21,64.39,44503.0,63.5092,63.7268,63.5092,63.6872,44503.0
2020-10-23 15:05:00,64.39,64.51,64.38,64.41,66728.0,63.6872,63.8059,63.6773,63.707,66728.0
2020-10-23 15:10:00,64.41,64.53,64.4,64.42,47389.0,63.707,63.8257,63.6971,63.7169,47389.0
2020-10-23 15:15:00,64.42,64.45,64.36,64.36,26973.0,63.7169,63.7466,63.6576,63.6576,26973.0
2020-10-23 15:20:00,64.35,64.38,64.31,64.34,37116.0,63.6477,63.6773,63.6081,63.6378,37116.0
2020-10-23 15:25:00,64.35,64.45,64.34,64.45,36918.0,63.6477,63.7466,63.6378,63.7466,36918.0
2020-10-23 15:30:00,64.44,64.65,64.43,64.64,49703.0,63.7367,63.9444,63.7268,63.9345,49703.0
2020-10-23 15:35:00,64.65,64.74,64.56,64.72,57164.0,63.9444,64.0334,63.8554,64.0136,57164.0
2020-10-23 15:40:00,64.71,64.77,64.67,64.73,75696.0,64.0037,64.0631,63.9642,64.0235,75696.0
2020-10-23 15:45:00,64.72,64.72,64.63,64.67,57964.0,64.0136,64.0136,63.9246,63.9642,57964.0
2020-10-23 15:50:00,64.64,64.66,64.54,64.63,74633.0,63.9345,63.9543,63.8356,63.9246,74633.0
2020-10-23 15:55:00,64.63,64.64,64.48,64.49,168621.0,63.9246,63.9345,63.7763,63.7861,168621.0
2020-10-26 09:30:00,62.22,62.27,60.5,60.83,287296.0,61.5409,61.5904,59.8397,60.1661,287296.0
2020-10-26 09:35:00,60.87,60.98,60.21,60.38,180679.0,60.2057,60.3145,59.5529,59.721,180679.0
2020-10-26 09:40:00,60.39,60.91,60.2,60.52,120051.0,59.7309,60.2452,59.543,59.8595,120051.0
2020-10-26 09:45:00,60.52,60.54,60.02,60.2,128699.0,59.8595,59.8793,59.3649,59.543,128699.0
2020-10-26 09:50:00,60.2,60.82,60.05,60.74,114160.0,59.543,60.1562,59.3946,60.0771,114160.0
2020-10-26 09:55:00,60.74,60.75,60.47,60.68,71094.0,60.0771,60.087,59.81,60.0177,71094.0
2020-10-26 10:00:00,60.65,60.65,59.85,60.06,184006.0,59.9881,59.9881,59.1968,59.4045,184006.0
2020-10-26 10:05:00,60.03,60.13,59.56,59.66,150972.0,59.3748,59.4737,58.91,59.0089,150972.0
2020-10-26 10:10:00,59.67,59.87,59.51,59.76,91250.0,59.0188,59.2166,58.8605,59.1078,91250.0
2020-10-26 10:15:00,59.77,59.97,59.64,59.7,69846.0,59.1177,59.3155,58.9891,59.0484,69846.0
2020-10-26 10:20:00,59.74,59.89,59.42,59.42,97730.0,59.088,59.2364,58.7715,58.7715,97730.0
2020-10-26 10:25:00,59.42,59.6,59.13,59.19,138438.0,58.7715,58.9495,58.4846,58.544,138438.0
2020-10-26 10:30:00,59.18,59.22,58.89,59.04,197876.0,58.5341,58.5737,58.2473,58.3956,197876.0
2020-10-26 10:35:00,59.02,59.16,58.9,58.97,151380.0,58.3758,58.5143,58.2572,58.3264,151380.0
2020-10-26 10:40:00,58.96,59.23,58.79,59.11,76814.0,58.3165,58.5836,58.1484,58.4649,76814.0
2020-10-26 10:45:00,59.11,59.15,58.72,58.79,121145.0,58.4649,58.5044,58.0791,58.1484,121145.0
2020-10-26 10:50:00,58.83,58.88,58.6,58.61,92748.0,58.1879,58.2374,57.9604,57.9703,92748.0
2020-10-26 10:55:00,58.61,58.69,58.27,58.29,173013.0,57.9703,58.0494,57.634,57.6538,173013.0
2020-10-26 11:00:00,58.29,58.3,58.01,58.06,160929.0,57.6538,57.6637,57.3769,57.4263,160929.0
2020-10-26 11:05:00,58.08,58.3,57.86,58.27,187317.0,57.4461,57.6637,57.2285,57.634,187317.0
2020-10-26 11:10:00,58.27,58.41,58.08,58.18,138040.0,57.634,57.7725,57.4461,57.545,138040.0
2020-10-26 11:15:00,58.16,58.19,57.9,58.07,117907.0,57.5252,57.5549,57.2681,57.4362,117907.0
2020-10-26 11:20:00,58.08,58.37,58.02,58.15,96432.0,57.4461,57.7329,57.3868,57.5153,96432.0
2020-10-26 11:25:00,58.14,58.27,58.02,58.1,81325.0,57.5055,57.634,57.3868,57.4659,81325.0
2020-10-26 11:30:00,58.14,58.22,58.0,58.0,156911.0,57.5055,57.5846,57.367,57.367,156911.0
2020-10-26 11:35:00,58.0,58.07,57.9,58.01,86334.0,57.367,57.4362,57.2681,57.3769,86334.0
2020-10-26 11:40:00,57.99,58.01,57.7,57.82,109646.0,57.3571,57.3769,57.0703,57.1889,109646.0
2020-10-26 11:45:00,57.83,58.0,57.83,57.91,65560.0,57.1988,57.367,57.1988,57.278,65560.0
2020-10-26 11:50:00,57.91,58.07,57.76,58.05,85626.0,57.278,57.4362,57.1296,57.4164,85626.0
2020-10-26 11:55:00,58.02,58.24,58.0,58.12,83534.0,57.3868,57.6044,57.367,57.4857,83534.0
2020-10-26 12:00:00,58.13,58.18,58.02,58.06,74163.0,57.4956,57.545,57.3868,57.4263,74163.0
2020-10-26 12:05:00,58.05,58.11,57.88,57.9,79794.0,57.4164,57.4758,57.2483,57.2681,79794.0
2020-10-26 12:10:00,57.91,58.04,57.63,57.69,99338.0,57.278,57.4065,57.001,57.0604,99338.0
2020-10-26 12:15:00,57.7,57.74,57.6,57.61,66126.0,57.0703,57.1098,56.9713,56.9812,66126.0
2020-10-26 12:20:00,57.63,57.66,57.53,57.6,54660.0,57.001,57.0307,56.9021,56.9713,54660.0
2020-10-26 12:25:00,57.6,57.66,57.4,57.42,130632.0,56.9713,57.0307,56.7735,56.7933,130632.0
2020-10-26 12:30:00,57.43,57.43,57.01,57.03,195150.0,56.8032,56.8032,56.3878,56.4076,195150.0
2020-10-26 12:35:00,57.02,57.06,56.78,56.83,242902.0,56.3977,56.4372,56.1603,56.2097,242902.0
2020-10-26 12:40:00,56.82,56.84,56.35,56.35,230042.0,56.1999,56.2196,55.735,55.735,230042.0
2020-10-26 12:45:00,56.36,56.37,55.93,56.1,337423.0,55.7449,55.7548,55.3196,55.4877,337423.0
2020-10-26 12:50:00,56.12,56.39,56.04,56.07,182622.0,55.5075,55.7746,55.4284,55.458,182622.0
2020-10-26 12:55:00,56.07,56.45,55.81,56.32,201888.0,55.458,55.8339,55.2009,55.7053,201888.0
2020-10-26 13:00:00,56.32,56.42,56.17,56.19,146247.0,55.7053,55.8042,55.557,55.5767,146247.0
2020-10-26 13:05:00,56.19,56.29,55.81,55.99,173482.0,55.5767,55.6756,55.2009,55.3789,173482.0
2020-10-26 13:10:00,56.0,56.46,55.98,56.41,122266.0,55.3888,55.8438,55.369,55.7943,122266.0
2020-10-26 13:15:00,56.41,56.53,56.25,56.43,121383.0,55.7943,55.913,55.6361,55.8141,121383.0
2020-10-26 13:20:00,56.43,56.67,56.4,56.54,114847.0,55.8141,56.0515,55.7844,55.9229,114847.0
2020-10-26 13:25:00,56.54,56.58,56.4,56.41,80155.0,55.9229,55.9625,55.7844,55.7943,80155.0
2020-10-26 13:30:00,56.41,56.6,56.39,56.44,81452.0,55.7943,55.9823,55.7746,55.824,81452.0
2020-10-26 13:35:00,56.45,56.68,56.21,56.64,248459.0,55.8339,56.0614,55.5965,56.0218,248459.0
2020-10-26 13:40:00,56.64,56.81,56.51,56.64,112095.0,56.0218,56.19,55.8932,56.0218,112095.0
2020-10-26 13:45:00,56.62,56.86,56.55,56.86,63569.0,56.002,56.2394,55.9328,56.2394,63569.0
2020-10-26 13:50:00,56.87,57.25,56.82,57.15,112760.0,56.2493,56.6252,56.1999,56.5263,112760.0
2020-10-26 13:55:00,57.13,57.38,57.02,57.35,99938.0,56.5065,56.7537,56.3977,56.7241,99938.0
2020-10-26 14:00:00,57.36,57.54,57.22,57.41,79909.0,56.734,56.912,56.5955,56.7834,79909.0
2020-10-26 14:05:00,57.44,57.62,57.37,57.56,162605.0,56.8131,56.9911,56.7439,56.9318,162605.0
2020-10-26 14:10:00,57.55,57.73,57.42,57.47,147455.0,56.9219,57.0999,56.7933,56.8428,147455.0
2020-10-26 14:15:00,57.48,57.53,57.25,57.46,85970.0,56.8527,56.9021,56.6252,56.8329,85970.0
2020-10-26 14:20:00,57.46,57.46,57.14,57.22,95773.0,56.8329,56.8329,56.5164,56.5955,95773.0
2020-10-26 14:25:00,57.2,57.7,57.19,57.57,181663.0,56.5757,57.0703,56.5658,56.9417,181663.0
2020-10-26 14:30:00,57.57,57.88,57.47,57.84,286776.0,56.9417,57.2483,56.8428,57.2087,286776.0
2020-10-26 14:35:00,57.84,57.88,57.63,57.82,122170.0,57.2087,57.2483,57.001,57.1889,122170.0
2020-10-26 14:40:00,57.81,57.98,57.72,57.77,88490.0,57.1791,57.3472,57.09,57.1395,88490.0
2020-10-26 14:45:00,57.8,57.81,57.62,57.69,130556.0,57.1692,57.1791,56.9911,57.0604,130556.0
2020-10-26 14:50:00,57.73,57.83,57.63,57.76,58106.0,57.0999,57.1988,57.001,57.1296,58106.0
2020-10-26 14:55:00,57.77,57.81,57.72,57.75,39647.0,57.1395,57.1791,57.09,57.1197,39647.0
2020-10-26 15:00:00,57.75,57.87,57.72,57.74,61012.0,57.1197,57.2384,57.09,57.1098,61012.0
2020-10-26 15:05:00,57.74,57.75,57.61,57.68,140217.0,57.1098,57.1197,56.9812,57.0505,140217.0
2020-10-26 15:10:00,57.67,57.7,57.64,57.69,96815.0,57.0406,57.0703,57.0109,57.0604,96815.0
2020-10-26 15:15:00,57.69,57.89,57.64,57.75,116439.0,57.0604,57.2582,57.0109,57.1197,116439.0
2020-10-26 15:20:00,57.75,58.15,57.74,58.0,118740.0,57.1197,57.5153,57.1098,57.367,118740.0
2020-10-26 15:25:00,58.01,58.07,57.74,57.89,100791.0,57.3769,57.4362,57.1098,57.2582,100791.0
2020-10-26 15:30:00,57.9,58.08,57.85,58.02,119475.0,57.2681,57.4461,57.2186,57.3868,119475.0
2020-10-26 15:35:00,58.03,58.07,57.98,58.07,89874.0,57.3967,57.4362,57.3472,57.4362,89874.0
2020-10-26 15:40:00,58.06,58.25,57.93,58.02,236112.0,57.4263,57.6143,57.2977,57.3868,236112.0
2020-10-26 15:45:00,58.02,58.05,57.88,58.04,145509.0,57.3868,57.4164,57.2483,57.4065,145509.0
2020-10-26 15:50:00,58.04,58.25,58.03,58.14,177631.0,57.4065,57.6143,57.3967,57.5055,177631.0
2020-10-26 15:55:00,58.14,58.27,58.13,58.26,234610.0,57.5055,57.634,57.4956,57.6241,234610.0
2020-10-27 09:30:00,58.09,58.25,57.28,57.92,276799.0,57.456,57.6143,56.6548,57.2879,276799.0
2020-10-27 09:35:00,57.87,58.82,57.87,58.58,134155.0,57.2384,58.178,57.2384,57.9406,134155.0
2020-10-27 09:40:00,58.57,58.57,57.93,58.45,148436.0,57.9308,57.9308,57.2977,57.8121,148436.0
2020-10-27 09:45:00,58.45,58.75,58.26,58.33,112882.0,57.8121,58.1088,57.6241,57.6934,112882.0
2020-10-27 09:50:00,58.36,58.6,58.23,58.54,69261.0,57.723,57.9604,57.5945,57.9011,69261.0
2020-10-27 09:55:00,58.55,58.64,58.32,58.57,50081.0,57.911,58.0,57.6835,57.9308,50081.0
2020-10-27 10:00:00,58.59,59.2,58.56,59.09,94654.0,57.9505,58.5539,57.9209,58.4451,94654.0
2020-10-27 10:05:00,59.09,59.41,59.07,59.22,107311.0,58.4451,58.7616,58.4253,58.5737,107311.0
2020-10-27 10:10:00,59.22,59.41,59.17,59.21,64047.0,58.5737,58.7616,58.5242,58.5638,64047.0
2020-10-27 10:15:00,59.22,59.24,58.93,59.03,102847.0,58.5737,58.5934,58.2868,58.3857,102847.0
2020-10-27 10:20:00,59.04,59.1,58.83,58.95,105699.0,58.3956,58.455,58.1879,58.3066,105699.0
2020-10-27 10:25:00,58.97,58.98,58.69,58.92,59664.0,58.3264,58.3363,58.0494,58.2769,59664.0
2020-10-27 10:30:00,58.92,59.16,58.92,59.16,56080.0,58.2769,58.5143,58.2769,58.5143,56080.0
2020-10-27 10:35:00,59.13,59.16,58.95,59.02,35775.0,58.4846,58.5143,58.3066,58.3758,35775.0
2020-10-27 10:40:00,59.02,59.07,58.85,59.01,40737.0,58.3758,58.4253,58.2077,58.366,40737.0
2020-10-27 10:45:00,59.0,59.23,58.96,59.17,41557.0,58.3561,58.5836,58.3165,58.5242,41557.0
2020-10-27 10:50:00,59.17,59.18,58.82,58.9,45256.0,58.5242,58.5341,58.178,58.2572,45256.0
2020-10-27 10:55:00,58.92,59.14,58.92,59.02,51309.0,58.2769,58.4945,58.2769,58.3758,51309.0
2020-10-27 11:00:00,59.0,59.05,58.78,58.83,46497.0,58.3561,58.4055,58.1385,58.1879,46497.0
2020-10-27 11:05:00,58.85,58.95,58.77,58.78,38313.0,58.2077,58.3066,58.1286,58.1385,38313.0
2020-10-27 11:10:00,58.8,59.1,58.78,59.09,38038.0,58.1582,58.455,58.1385,58.4451,38038.0
2020-10-27 11:15:00,59.1,59.15,58.93,58.93,33358.0,58.455,58.5044,58.2868,58.2868,33358.0
2020-10-27 11:20:00,58.93,59.01,58.85,58.96,28625.0,58.2868,58.366,58.2077,58.3165,28625.0
2020-10-27 11:25:00,58.93,59.01,58.8,58.85,70370.0,58.2868,58.366,58.1582,58.2077,70370.0
2020-10-27 11:30:00,58.81,58.83,58.54,58.69,89871.0,58.1681,58.1879,57.9011,58.0494,89871.0
2020-10-27 11:35:00,58.67,58.83,58.67,58.83,25278.0,58.0297,58.1879,58.0297,58.1879,25278.0
2020-10-27 11:40:00,58.83,58.92,58.61,58.63,43318.0,58.1879,58.2769,57.9703,57.9901,43318.0
2020-10-27 11:45:00,58.63,58.77,58.63,58.69,53083.0,57.9901,58.1286,57.9901,58.0494,53083.0
2020-10-27 11:50:00,58.69,59.02,58.66,58.99,60536.0,58.0494,58.3758,58.0198,58.3462,60536.0
2020-10-27 11:55:00,58.99,59.06,58.88,58.92,47512.0,58.3462,58.4154,58.2374,58.2769,47512.0
2020-10-27 12:00:00,58.93,58.97,58.75,58.77,26623.0,58.2868,58.3264,58.1088,58.1286,26623.0
2020-10-27 12:05:00,58.77,58.84,58.69,58.73,37475.0,58.1286,58.1978,58.0494,58.089,37475.0
2020-10-27 12:10:00,58.73,58.74,58.63,58.72,33092.0,58.089,58.0989,57.9901,58.0791,33092.0
2020-10-27 12:15:00,58.71,58.77,58.65,58.76,27323.0,58.0692,58.1286,58.0099,58.1187,27323.0
2020-10-27 12:20:00,58.74,58.9,58.74,58.77,22811.0,58.0989,58.2572,58.0989,58.1286,22811.0
2020-10-27 12:25:00,58.76,58.79,58.67,58.73,38588.0,58.1187,58.1484,58.0297,58.089,38588.0
2020-10-27 12:30:00,58.72,58.73,58.54,58.58,42127.0,58.0791,58.089,57.9011,57.9406,42127.0
2020-10-27 12:35:00,58.61,58.71,58.58,58.65,66572.0,57.9703,58.0692,57.9406,58.0099,66572.0
2020-10-27 12:40:00,58.65,58.7,58.62,58.67,35137.0,58.0099,58.0593,57.9802,58.0297,35137.0
2020-10-27 12:45:00,58.66,59.0,58.65,58.88,58427.0,58.0198,58.3561,58.0099,58.2374,58427.0
2020-10-27 12:50:00,58.88,58.93,58.8,58.91,38780.0,58.2374,58.2868,58.1582,58.267,38780.0
2020-10-27 12:55:00,58.93,59.04,58.8,58.84,56255.0,58.2868,58.3956,58.1582,58.1978,56255.0
2020-10-27 13:00:00,58.84,58.9,58.74,58.88,48320.0,58.1978,58.2572,58.0989,58.2374,48320.0
2020-10-27 13:05:00,58.88,58.9,58.79,58.82,19569.0,58.2374,58.2572,58.1484,58.178,19569.0
2020-10-27 13:10:00,58.82,58.85,58.68,58.71,21980.0,58.178,58.2077,58.0396,58.0692,21980.0
2020-10-27 13:15:00,58.73,58.75,58.68,58.71,12003.0,58.089,58.1088,58.0396,58.0692,12003.0
2020-10-27 13:20:00,58.72,58.87,58.68,58.85,26096.0,58.0791,58.2275,58.0396,58.2077,26096.0
2020-10-27 13:25:00,58.84,58.9,58.73,58.83,20990.0,58.1978,58.2572,58.089,58.1879,20990.0
2020-10-27 13:30:00,58.85,58.85,58.68,58.77,26533.0,58.2077,58.2077,58.0396,58.1286,26533.0
2020-10-27 13:35:00,58.77,58.81,58.72,58.75,16852.0,58.1286,58.1681,58.0791,58.1088,16852.0
2020-10-27 13:40:00,58.75,58.86,58.74,58.8,53111.0,58.1088,58.2176,58.0989,58.1582,53111.0
2020-10-27 13:45:00,58.8,58.85,58.73,58.79,21167.0,58.1582,58.2077,58.089,58.1484,21167.0
2020-10-27 13:50:00,58.77,58.85,58.73,58.78,17360.0,58.1286,58.2077,58.089,58.1385,17360.0
2020-10-27 13:55:00,58.78,58.79,58.66,58.67,34365.0,58.1385,58.1484,58.0198,58.0297,34365.0
2020-10-27 14:00:00,58.71,58.72,58.52,58.55,19087.0,58.0692,58.0791,57.8813,57.911,19087.0
2020-10-27 14:05:00,58.55,58.62,58.53,58.57,32315.0,57.911,57.9802,57.8912,57.9308,32315.0
2020-10-27 14:10:00,58.53,58.55,58.36,58.38,49322.0,57.8912,57.911,57.723,57.7428,49322.0
2020-10-27 14:15:00,58.37,58.39,58.07,58.19,57508.0,57.7329,57.7527,57.4362,57.5549,57508.0
2020-10-27 14:20:00,58.18,58.27,58.16,58.2,62303.0,57.545,57.634,57.5252,57.5648,62303.0
2020-10-27 14:25:00,58.17,58.19,58.1,58.14,27716.0,57.5351,57.5549,57.4659,57.5055,27716.0
2020-10-27 14:30:00,58.14,58.15,57.94,58.06,43255.0,57.5055,57.5153,57.3076,57.4263,43255.0
2020-10-27 14:35:00,58.07,58.19,58.01,58.04,46492.0,57.4362,57.5549,57.3769,57.4065,46492.0
2020-10-27 14:40:00,58.04,58.18,58.02,58.04,16804.0,57.4065,57.545,57.3868,57.4065,16804.0
2020-10-27 14:45:00,58.03,58.13,57.97,58.04,30193.0,57.3967,57.4956,57.3373,57.4065,30193.0
2020-10-27 14:50:00,58.03,58.07,57.99,58.0,60665.0,57.3967,57.4362,57.3571,57.367,60665.0
2020-10-27 14:55:00,57.98,57.98,57.8,57.82,28262.0,57.3472,57.3472,57.1692,57.1889,28262.0
2020-10-27 15:00:00,57.81,57.94,57.8,57.86,39187.0,57.1791,57.3076,57.1692,57.2285,39187.0
2020-10-27 15:05:00,57.85,57.87,57.71,57.74,33560.0,57.2186,57.2384,57.0801,57.1098,33560.0
2020-10-27 15:10:00,57.77,57.83,57.72,57.72,23466.0,57.1395,57.1988,57.09,57.09,23466.0
2020-10-27 15:15:00,57.71,57.75,57.65,57.69,27519.0,57.0801,57.1197,57.0208,57.0604,27519.0
2020-10-27 15:20:00,57.68,57.76,57.55,57.59,35509.0,57.0505,57.1296,56.9219,56.9615,35509.0
2020-10-27 15:25:00,57.58,57.64,57.5,57.55,56360.0,56.9516,57.0109,56.8724,56.9219,56360.0
2020-10-27 15:30:00,57.54,57.57,57.51,57.53,37789.0,56.912,56.9417,56.8823,56.9021,37789.0
2020-10-27 15:35:00,57.53,57.61,57.52,57.58,37879.0,56.9021,56.9812,56.8922,56.9516,37879.0
2020-10-27 15:40:00,57.57,57.66,57.54,57.58,43309.0,56.9417,57.0307,56.912,56.9516,43309.0
2020-10-27 15:45:00,57.58,57.61,57.52,57.59,53657.0,56.9516,56.9812,56.8922,56.9615,53657.0
2020-10-27 15:50:00,57.59,57.63,57.4,57.4,112187.0,56.9615,57.001,56.7735,56.7735,112187.0
2020-10-27 15:55:00,57.39,57.43,57.28,57.42,200468.0,56.7636,56.8032,56.6548,56.7933,200468.0
2020-10-28 09:30:00,55.13,55.55,54.26,54.27,413366.0,54.5283,54.9437,53.6678,53.6777,413366.0
2020-10-28 09:35:00,54.3,54.66,53.71,54.55,351366.0,53.7074,54.0634,53.1238,53.9546,351366.0
2020-10-28 09:40:00,54.56,55.2,54.56,54.97,180403.0,53.9645,54.5975,53.9645,54.37,180403.0
2020-10-28 09:45:00,54.96,55.35,54.83,55.08,186475.0,54.3602,54.7459,54.2316,54.4788,186475.0
2020-10-28 09:50:00,55.12,55.27,54.85,54.97,106585.0,54.5184,54.6668,54.2514,54.37,106585.0
2020-10-28 09:55:00,54.95,55.2,54.86,55.15,163830.0,54.3503,54.5975,54.2612,54.5481,163830.0
2020-10-28 10:00:00,55.12,55.28,54.81,54.83,140797.0,54.5184,54.6767,54.2118,54.2316,140797.0
2020-10-28 10:05:00,54.81,55.31,54.71,55.18,121056.0,54.2118,54.7063,54.1129,54.5778,121056.0
2020-10-28 10:10:00,55.17,55.48,55.01,55.1,95204.0,54.5679,54.8745,54.4096,54.4986,95204.0
2020-10-28 10:15:00,55.1,55.19,54.51,54.54,140760.0,54.4986,54.5876,53.9151,53.9447,140760.0
2020-10-28 10:20:00,54.52,54.92,54.51,54.75,152057.0,53.925,54.3206,53.9151,54.1524,152057.0
2020-10-28 10:25:00,54.72,54.93,54.38,54.49,88942.0,54.1228,54.3305,53.7865,53.8953,88942.0
2020-10-28 10:30:00,54.48,54.63,54.28,54.41,112365.0,53.8854,54.0338,53.6876,53.8162,112365.0
2020-10-28 10:35:00,54.42,54.95,54.37,54.86,139513.0,53.8261,54.3503,53.7766,54.2612,139513.0
2020-10-28 10:40:00,54.85,54.85,54.59,54.68,62136.0,54.2514,54.2514,53.9942,54.0832,62136.0
2020-10-28 10:45:00,54.66,54.69,54.04,54.06,122956.0,54.0634,54.0931,53.4502,53.47,122956.0
2020-10-28 10:50:00,54.06,54.26,53.93,54.14,155609.0,53.47,53.6678,53.3414,53.5491,155609.0
2020-10-28 10:55:00,54.12,54.18,53.87,54.13,90349.0,53.5293,53.5887,53.2821,53.5392,90349.0
2020-10-28 11:00:00,54.08,54.19,53.83,54.05,117119.0,53.4898,53.5986,53.2425,53.4601,117119.0
2020-10-28 11:05:00,54.04,54.34,54.04,54.07,74814.0,53.4502,53.7469,53.4502,53.4799,74814.0
2020-10-28 11:10:00,54.08,54.19,53.87,53.91,84331.0,53.4898,53.5986,53.2821,53.3216,84331.0
2020-10-28 11:15:00,53.92,54.02,53.75,53.79,102725.0,53.3315,53.4304,53.1634,53.2029,102725.0
2020-10-28 11:20:00,53.77,54.0,53.76,53.96,70941.0,53.1831,53.4106,53.1733,53.3711,70941.0
2020-10-28 11:25:00,53.96,54.02,53.81,53.99,83288.0,53.3711,53.4304,53.2227,53.4007,83288.0
2020-10-28 11:30:00,53.97,53.97,53.55,53.71,111639.0,53.381,53.381,52.9655,53.1238,111639.0
2020-10-28 11:35:00,53.71,53.88,53.65,53.84,66191.0,53.1238,53.2919,53.0645,53.2524,66191.0
2020-10-28 11:40:00,53.84,54.25,53.8,54.09,167420.0,53.2524,53.6579,53.2128,53.4997,167420.0
2020-10-28 11:45:00,54.09,54.44,54.06,54.25,56209.0,53.4997,53.8458,53.47,53.6579,56209.0
2020-10-28 11:50:00,54.25,54.77,54.21,54.69,99490.0,53.6579,54.1722,53.6183,54.0931,99490.0
2020-10-28 11:55:00,54.69,54.89,54.55,54.76,98679.0,54.0931,54.2909,53.9546,54.1623,98679.0
2020-10-28 12:00:00,54.77,55.21,54.72,55.06,120311.0,54.1722,54.6074,54.1228,54.4591,120311.0
2020-10-28 12:05:00,55.08,55.43,55.03,55.4,112756.0,54.4788,54.825,54.4294,54.7954,112756.0
2020-10-28 12:10:00,55.39,55.61,55.29,55.55,259090.0,54.7855,55.0031,54.6866,54.9437,259090.0
2020-10-28 12:15:00,55.55,55.61,55.24,55.32,83950.0,54.9437,55.0031,54.6371,54.7162,83950.0
2020-10-28 12:20:00,55.3,55.41,55.22,55.33,86275.0,54.6964,54.8052,54.6173,54.7261,86275.0
2020-10-28 12:25:00,55.4,55.43,55.23,55.27,33250.0,54.7954,54.825,54.6272,54.6668,33250.0
2020-10-28 12:30:00,55.25,55.5,55.24,55.45,45421.0,54.647,54.8943,54.6371,54.8448,45421.0
2020-10-28 12:35:00,55.49,55.58,55.07,55.07,69399.0,54.8844,54.9734,54.469,54.469,69399.0
2020-10-28 12:40:00,55.07,55.11,54.91,55.08,48758.0,54.469,54.5085,54.3107,54.4788,48758.0
2020-10-28 12:45:00,55.07,55.07,54.86,54.87,21721.0,54.469,54.469,54.2612,54.2711,21721.0
2020-10-28 12:50:00,54.86,54.98,54.72,54.89,34008.0,54.2612,54.3799,54.1228,54.2909,34008.0
2020-10-28 12:55:00,54.89,54.91,54.73,54.91,38087.0,54.2909,54.3107,54.1327,54.3107,38087.0
2020-10-28 13:00:00,54.87,54.99,54.76,54.8,29628.0,54.2711,54.3898,54.1623,54.2019,29628.0
2020-10-28 13:05:00,54.78,54.88,54.71,54.74,38887.0,54.1821,54.281,54.1129,54.1426,38887.0
2020-10-28 13:10:00,54.76,54.81,54.41,54.41,38946.0,54.1623,54.2118,53.8162,53.8162,38946.0
2020-10-28 13:15:00,54.38,54.52,54.26,54.48,41827.0,53.7865,53.925,53.6678,53.8854,41827.0
2020-10-28 13:20:00,54.47,54.48,54.32,54.48,46458.0,53.8755,53.8854,53.7271,53.8854,46458.0
2020-10-28 13:25:00,54.46,54.65,54.42,54.63,27328.0,53.8656,54.0535,53.8261,54.0338,27328.0
2020-10-28 13:30:00,54.61,54.67,54.4,54.67,19874.0,54.014,54.0733,53.8063,54.0733,19874.0
2020-10-28 13:35:00,54.67,54.88,54.6,54.84,33577.0,54.0733,54.281,54.0041,54.2415,33577.0
2020-10-28 13:40:00,54.83,54.87,54.63,54.66,32937.0,54.2316,54.2711,54.0338,54.0634,32937.0
2020-10-28 13:45:00,54.67,54.71,54.54,54.62,19423.0,54.0733,54.1129,53.9447,54.0239,19423.0
2020-10-28 13:50:00,54.59,54.73,54.54,54.73,17858.0,53.9942,54.1327,53.9447,54.1327,17858.0
2020-10-28 13:55:00,54.72,54.89,54.61,54.82,47440.0,54.1228,54.2909,54.014,54.2217,47440.0
2020-10-28 14:00:00,54.84,54.86,54.6,54.68,25489.0,54.2415,54.2612,54.0041,54.0832,25489.0
2020-10-28 14:05:00,54.68,54.71,54.62,54.63,11024.0,54.0832,54.1129,54.0239,54.0338,11024.0
2020-10-28 14:10:00,54.64,54.66,54.51,54.51,60380.0,54.0437,54.0634,53.9151,53.9151,60380.0
2020-10-28 14:15:00,54.52,54.57,54.44,54.51,25274.0,53.925,53.9744,53.8458,53.9151,25274.0
2020-10-28 14:20:00,54.51,54.72,54.48,54.72,18493.0,53.9151,54.1228,53.8854,54.1228,18493.0
2020-10-28 14:25:00,54.71,54.79,54.62,54.73,19751.0,54.1129,54.192,54.0239,54.1327,19751.0
2020-10-28 14:30:00,54.73,54.81,54.57,54.58,29149.0,54.1327,54.2118,53.9744,53.9843,29149.0
2020-10-28 14:35:00,54.57,54.57,54.44,54.46,39823.0,53.9744,53.9744,53.8458,53.8656,39823.0
2020-10-28 14:40:00,54.46,54.54,54.39,54.45,38569.0,53.8656,53.9447,53.7964,53.8557,38569.0
2020-10-28 14:45:00,54.45,54.52,54.4,54.44,37666.0,53.8557,53.925,53.8063,53.8458,37666.0
2020-10-28 14:50:00,54.43,54.48,54.13,54.14,92000.0,53.8359,53.8854,53.5392,53.5491,92000.0
2020-10-28 14:55:00,54.16,54.58,54.12,54.5,67606.0,53.5689,53.9843,53.5293,53.9052,67606.0
2020-10-28 15:00:00,54.5,54.6,54.3,54.35,41129.0,53.9052,54.0041,53.7074,53.7568,41129.0
2020-10-28 15:05:00,54.34,54.45,54.25,54.33,61796.0,53.7469,53.8557,53.6579,53.737,61796.0
2020-10-28 15:10:00,54.34,54.42,54.11,54.15,70176.0,53.7469,53.8261,53.5194,53.559,70176.0
2020-10-28 15:15:00,54.18,54.18,53.96,54.02,83238.0,53.5887,53.5887,53.3711,53.4304,83238.0
2020-10-28 15:20:00,54.02,54.13,53.97,54.08,62088.0,53.4304,53.5392,53.381,53.4898,62088.0
2020-10-28 15:25:00,54.06,54.07,53.77,53.77,108513.0,53.47,53.4799,53.1831,53.1831,108513.0
2020-10-28 15:30:00,53.77,53.93,53.74,53.8,123222.0,53.1831,53.3414,53.1535,53.2128,123222.0
2020-10-28 15:35:00,53.8,53.87,53.7,53.71,104761.0,53.2128,53.2821,53.1139,53.1238,104761.0
2020-10-28 15:40:00,53.72,53.76,53.5,53.51,122164.0,53.1337,53.1733,52.9161,52.926,122164.0
2020-10-28 15:45:00,53.51,53.55,53.33,53.35,170735.0,52.926,52.9655,52.7479,52.7677,170735.0
2020-10-28 15:50:00,53.34,53.39,53.26,53.27,218650.0,52.7578,52.8073,52.6787,52.6886,218650.0
2020-10-28 15:55:00,53.27,53.31,53.06,53.15,373331.0,52.6886,52.7282,52.4809,52.5699,373331.0
2020-10-29 09:30:00,53.02,53.21,52.0,52.33,253155.0,52.4413,52.6293,51.4325,51.7589,253155.0
2020-10-29 09:35:00,52.33,52.89,51.8,52.08,189700.0,51.7589,52.3127,51.2346,51.5116,189700.0
2020-10-29 09:40:00,52.16,52.45,51.6,51.88,214448.0,51.5907,51.8776,51.0368,51.3138,214448.0
2020-10-29 09:45:00,51.89,52.02,51.37,51.68,267871.0,51.3237,51.4522,50.8093,51.116,267871.0
2020-10-29 09:50:00,51.69,52.28,51.36,52.25,218455.0,51.1258,51.7094,50.7994,51.6797,218455.0
2020-10-29 09:55:00,52.24,52.88,52.11,52.63,210399.0,51.6698,52.3029,51.5413,52.0556,210399.0
2020-10-29 10:00:00,52.68,52.84,52.22,52.4,155782.0,52.105,52.2633,51.6501,51.8281,155782.0
2020-10-29 10:05:00,52.34,52.41,51.83,52.08,158771.0,51.7688,51.838,51.2643,51.5116,158771.0
2020-10-29 10:10:00,52.02,52.09,51.33,51.6,234906.0,51.4522,51.5215,50.7698,51.0368,234906.0
2020-10-29 10:15:00,51.63,51.9,51.33,51.9,134586.0,51.0665,51.3336,50.7698,51.3336,134586.0
2020-10-29 10:20:00,51.91,52.67,51.75,52.52,181843.0,51.3434,52.0952,51.1852,51.9468,181843.0
2020-10-29 10:25:00,52.56,53.75,52.5,53.22,457894.0,51.9864,53.1634,51.927,52.6391,457894.0
2020-10-29 10:30:00,53.23,53.67,53.14,53.45,191883.0,52.649,53.0842,52.56,52.8666,191883.0
2020-10-29 10:35:00,53.45,53.88,53.39,53.77,172890.0,52.8666,53.2919,52.8073,53.1831,172890.0
2020-10-29 10:40:00,53.77,54.05,53.65,53.85,165848.0,53.1831,53.4601,53.0645,53.2623,165848.0
2020-10-29 10:45:00,53.84,53.94,53.33,53.73,104216.0,53.2524,53.3513,52.7479,53.1436,104216.0
2020-10-29 10:50:00,53.73,54.05,53.09,53.09,132550.0,53.1436,53.4601,52.5106,52.5106,132550.0
2020-10-29 10:55:00,53.14,53.2,52.65,52.83,114544.0,52.56,52.6194,52.0754,52.2534,114544.0
2020-10-29 11:00:00,52.79,53.05,52.6,52.7,117252.0,52.2138,52.471,52.0259,52.1248,117252.0
2020-10-29 11:05:00,52.78,52.97,52.65,52.67,78697.0,52.204,52.3919,52.0754,52.0952,78697.0
2020-10-29 11:10:00,52.65,53.2,52.65,53.0,65233.0,52.0754,52.6194,52.0754,52.4215,65233.0
2020-10-29 11:15:00,53.0,53.05,52.79,52.96,61097.0,52.4215,52.471,52.2138,52.382,61097.0
2020-10-29 11:20:00,52.96,53.4,52.93,53.27,66310.0,52.382,52.8172,52.3523,52.6886,66310.0
2020-10-29 11:25:00,53.3,53.8,53.24,53.52,168776.0,52.7183,53.2128,52.6589,52.9359,168776.0
2020-10-29 11:30:00,53.51,53.69,53.4,53.62,99903.0,52.926,53.104,52.8172,53.0348,99903.0
2020-10-29 11:35:00,53.63,53.94,53.55,53.88,101167.0,53.0447,53.3513,52.9655,53.2919,101167.0
2020-10-29 11:40:00,53.93,54.2,53.87,54.04,190052.0,53.3414,53.6085,53.2821,53.4502,190052.0
2020-10-29 11:45:00,54.04,54.05,53.73,53.77,106113.0,53.4502,53.4601,53.1436,53.1831,106113.0
2020-10-29 11:50:00,53.75,54.01,53.63,53.75,66690.0,53.1634,53.4205,53.0447,53.1634,66690.0
2020-10-29 11:55:00,53.82,54.04,53.57,53.65,79684.0,53.2326,53.4502,52.9853,53.0645,79684.0
2020-10-29 12:00:00,53.7,53.78,53.42,53.53,69983.0,53.1139,53.193,52.837,52.9458,69983.0
2020-10-29 12:05:00,53.58,53.76,53.16,53.19,229709.0,52.9952,53.1733,52.5798,52.6095,229709.0
2020-10-29 12:10:00,53.17,53.39,53.12,53.38,82883.0,52.5897,52.8073,52.5402,52.7974,82883.0
2020-10-29 12:15:00,53.38,53.48,53.19,53.28,56009.0,52.7974,52.8963,52.6095,52.6985,56009.0
2020-10-29 12:20:00,53.3,53.43,53.23,53.38,30283.0,52.7183,52.8469,52.649,52.7974,30283.0
2020-10-29 12:25:00,53.4,53.58,53.38,53.55,53418.0,52.8172,52.9952,52.7974,52.9655,53418.0
2020-10-29 12:30:00,53.58,53.63,53.33,53.41,31777.0,52.9952,53.0447,52.7479,52.8271,31777.0
2020-10-29 12:35:00,53.4,53.48,53.21,53.41,42695.0,52.8172,52.8963,52.6293,52.8271,42695.0
2020-10-29 12:40:00,53.39,53.43,53.31,53.36,12969.0,52.8073,52.8469,52.7282,52.7776,12969.0
2020-10-29 12:45:00,53.36,53.5,53.14,53.17,56585.0,52.7776,52.9161,52.56,52.5897,56585.0
2020-10-29 12:50:00,53.18,53.22,52.9,52.92,51806.0,52.5996,52.6391,52.3226,52.3424,51806.0
2020-10-29 12:55:00,52.9,53.0,52.79,52.83,39042.0,52.3226,52.4215,52.2138,52.2534,39042.0
2020-10-29 13:00:00,52.82,52.98,52.81,52.98,22119.0,52.2435,52.4018,52.2336,52.4018,22119.0
2020-10-29 13:05:00,52.95,52.96,52.76,52.8,28548.0,52.3721,52.382,52.1842,52.2237,28548.0
2020-10-29 13:10:00,52.8,52.92,52.72,52.86,38956.0,52.2237,52.3424,52.1446,52.2831,38956.0
2020-10-29 13:15:00,52.83,52.98,52.83,52.91,18957.0,52.2534,52.4018,52.2534,52.3325,18957.0
2020-10-29 13:20:00,52.91,53.2,52.89,53.16,30597.0,52.3325,52.6194,52.3127,52.5798,30597.0
2020-10-29 13:25:00,53.2,53.32,53.12,53.23,23722.0,52.6194,52.7381,52.5402,52.649,23722.0
2020-10-29 13:30:00,53.22,53.42,53.16,53.39,40498.0,52.6391,52.837,52.5798,52.8073,40498.0
2020-10-29 13:35:00,53.32,53.32,53.11,53.11,14568.0,52.7381,52.7381,52.5303,52.5303,14568.0
2020-10-29 13:40:00,53.1,53.25,53.1,53.23,29658.0,52.5205,52.6688,52.5205,52.649,29658.0
2020-10-29 13:45:00,53.25,53.28,53.05,53.12,12828.0,52.6688,52.6985,52.471,52.5402,12828.0
2020-10-29 13:50:00,53.1,53.26,53.06,53.24,27713.0,52.5205,52.6787,52.4809,52.6589,27713.0
2020-10-29 13:55:00,53.24,53.35,53.2,53.33,17274.0,52.6589,52.7677,52.6194,52.7479,17274.0
2020-10-29 14:00:00,53.34,53.49,53.28,53.4,30236.0,52.7578,52.9062,52.6985,52.8172,30236.0
2020-10-29 14:05:00,53.41,53.55,53.31,53.4,42405.0,52.8271,52.9655,52.7282,52.8172,42405.0
2020-10-29 14:10:00,53.43,53.61,53.4,53.59,36395.0,52.8469,53.0249,52.8172,53.0051,36395.0
2020-10-29 14:15:00,53.61,53.93,53.59,53.91,55677.0,53.0249,53.3414,53.0051,53.3216,55677.0
2020-10-29 14:20:00,53.88,54.1,53.77,54.08,77571.0,53.2919,53.5095,53.1831,53.4898,77571.0
2020-10-29 14:25:00,54.08,54.18,53.94,54.14,47505.0,53.4898,53.5887,53.3513,53.5491,47505.0
2020-10-29 14:30:00,54.14,54.36,54.05,54.36,78015.0,53.5491,53.7667,53.4601,53.7667,78015.0
2020-10-29 14:35:00,54.37,54.37,53.96,54.07,74723.0,53.7766,53.7766,53.3711,53.4799,74723.0
2020-10-29 14:40:00,54.07,54.13,53.9,53.91,88214.0,53.4799,53.5392,53.3117,53.3216,88214.0
2020-10-29 14:45:00,53.9,53.95,53.68,53.72,66970.0,53.3117,53.3612,53.0941,53.1337,66970.0
2020-10-29 14:50:00,53.71,53.86,53.62,53.84,55705.0,53.1238,53.2722,53.0348,53.2524,55705.0
2020-10-29 14:55:00,53.84,54.15,53.81,54.08,49531.0,53.2524,53.559,53.2227,53.4898,49531.0
2020-10-29 15:00:00,54.09,54.18,54.04,54.14,86686.0,53.4997,53.5887,53.4502,53.5491,86686.0
2020-10-29 15:05:00,54.15,54.35,54.15,54.19,53075.0,53.559,53.7568,53.559,53.5986,53075.0
2020-10-29 15:10:00,54.19,54.23,53.75,53.91,68905.0,53.5986,53.6381,53.1634,53.3216,68905.0
2020-10-29 15:15:00,53.91,53.92,53.62,53.86,70359.0,53.3216,53.3315,53.0348,53.2722,70359.0
2020-10-29 15:20:00,53.84,53.99,53.75,53.8,41816.0,53.2524,53.4007,53.1634,53.2128,41816.0
2020-10-29 15:25:00,53.8,53.91,53.7,53.8,30256.0,53.2128,53.3216,53.1139,53.2128,30256.0
2020-10-29 15:30:00,53.83,53.87,53.68,53.84,80401.0,53.2425,53.2821,53.0941,53.2524,80401.0
2020-10-29 15:35:00,53.83,53.95,53.74,53.91,57641.0,53.2425,53.3612,53.1535,53.3216,57641.0
2020-10-29 15:40:00,53.88,54.09,53.81,54.02,97447.0,53.2919,53.4997,53.2227,53.4304,97447.0
2020-10-29 15:45:00,54.04,54.22,54.03,54.09,74826.0,53.4502,53.6282,53.4403,53.4997,74826.0
2020-10-29 15:50:00,54.08,54.19,53.96,54.16,105269.0,53.4898,53.5986,53.3711,53.5689,105269.0
2020-10-29 15:55:00,54.16,54.2,53.72,53.73,295733.0,53.5689,53.6085,53.1337,53.1436,295733.0
2020-10-30 09:30:00,52.97,54.29,52.67,53.91,177105.0,52.3919,53.6975,52.0952,53.3216,177105.0
2020-10-30 09:35:00,53.88,54.09,53.3,53.6,95097.0,53.2919,53.4997,52.7183,53.015,95097.0
2020-10-30 09:40:00,53.55,53.64,52.95,52.95,93139.0,52.9655,53.0546,52.3721,52.3721,93139.0
2020-10-30 09:45:00,52.95,53.11,52.17,52.32,153203.0,52.3721,52.5303,51.6006,51.749,153203.0
2020-10-30 09:50:00,52.29,52.53,52.23,52.44,114081.0,51.7193,51.9567,51.66,51.8677,114081.0
2020-10-30 09:55:00,52.43,52.99,52.36,52.71,100883.0,51.8578,52.4117,51.7885,52.1347,100883.0
2020-10-30 10:00:00,52.73,53.17,52.51,52.98,90343.0,52.1545,52.5897,51.9369,52.4018,90343.0
2020-10-30 10:05:00,53.05,53.26,52.88,53.19,87612.0,52.471,52.6787,52.3029,52.6095,87612.0
2020-10-30 10:10:00,53.19,53.2,52.21,52.35,124967.0,52.6095,52.6194,51.6402,51.7786,124967.0
2020-10-30 10:15:00,52.27,52.55,52.07,52.55,84010.0,51.6995,51.9765,51.5017,51.9765,84010.0
2020-10-30 10:20:00,52.55,52.84,52.3,52.4,56775.0,51.9765,52.2633,51.7292,51.8281,56775.0
2020-10-30 10:25:00,52.46,52.46,52.01,52.01,42828.0,51.8874,51.8874,51.4424,51.4424,42828.0
2020-10-30 10:30:00,52.03,52.03,51.61,51.67,166297.0,51.4621,51.4621,51.0467,51.1061,166297.0
2020-10-30 10:35:00,51.66,51.97,51.53,51.78,80649.0,51.0962,51.4028,50.9676,51.2149,80649.0
2020-10-30 10:40:00,51.76,51.89,51.51,51.81,117616.0,51.1951,51.3237,50.9478,51.2445,117616.0
2020-10-30 10:45:00,51.84,52.02,51.7,51.71,84590.0,51.2742,51.4522,51.1357,51.1456,84590.0
2020-10-30 10:50:00,51.73,52.09,51.67,52.05,56622.0,51.1654,51.5215,51.1061,51.4819,56622.0
2020-10-30 10:55:00,52.07,52.19,51.5,51.54,72275.0,51.5017,51.6204,50.9379,50.9775,72275.0
2020-10-30 11:00:00,51.5,52.12,51.5,52.07,58850.0,50.9379,51.5512,50.9379,51.5017,58850.0
2020-10-30 11:05:00,52.08,52.29,51.77,51.77,47775.0,51.5116,51.7193,51.205,51.205,47775.0
2020-10-30 11:10:00,51.79,52.29,51.75,52.27,43844.0,51.2248,51.7193,51.1852,51.6995,43844.0
2020-10-30 11:15:00,52.25,52.36,51.98,52.0,44863.0,51.6797,51.7885,51.4127,51.4325,44863.0
2020-10-30 11:20:00,51.96,52.19,51.88,52.16,26194.0,51.3929,51.6204,51.3138,51.5907,26194.0
2020-10-30 11:25:00,52.19,52.25,51.98,52.0,28087.0,51.6204,51.6797,51.4127,51.4325,28087.0
2020-10-30 11:30:00,51.97,52.1,51.8,51.98,51143.0,51.4028,51.5314,51.2346,51.4127,51143.0
2020-10-30 11:35:00,51.99,52.13,51.87,51.87,13572.0,51.4226,51.561,51.3039,51.3039,13572.0
2020-10-30 11:40:00,51.85,51.9,51.47,51.51,118120.0,51.2841,51.3336,50.9082,50.9478,118120.0
2020-10-30 11:45:00,51.48,51.82,51.37,51.8,73482.0,50.9181,51.2544,50.8093,51.2346,73482.0
2020-10-30 11:50:00,51.77,52.05,51.69,52.02,41093.0,51.205,51.4819,51.1258,51.4522,41093.0
2020-10-30 11:55:00,52.02,52.03,51.77,51.91,15324.0,51.4522,51.4621,51.205,51.3434,15324.0
2020-10-30 12:00:00,51.9,52.27,51.9,52.21,56795.0,51.3336,51.6995,51.3336,51.6402,56795.0
2020-10-30 12:05:00,52.17,52.48,52.13,52.48,51117.0,51.6006,51.9072,51.561,51.9072,51117.0
2020-10-30 12:10:00,52.45,52.49,52.12,52.12,74630.0,51.8776,51.9171,51.5512,51.5512,74630.0
2020-10-30 12:15:00,52.13,52.39,52.12,52.3,26328.0,51.561,51.8182,51.5512,51.7292,26328.0
2020-10-30 12:20:00,52.27,52.45,52.13,52.33,25019.0,51.6995,51.8776,51.561,51.7589,25019.0
2020-10-30 12:25:00,52.34,52.53,52.26,52.47,32106.0,51.7688,51.9567,51.6896,51.8973,32106.0
2020-10-30 12:30:00,52.44,52.51,52.31,52.51,28696.0,51.8677,51.9369,51.7391,51.9369,28696.0
2020-10-30 12:35:00,52.48,52.52,52.32,52.42,13374.0,51.9072,51.9468,51.749,51.8479,13374.0
2020-10-30 12:40:00,52.42,52.44,52.28,52.42,24600.0,51.8479,51.8677,51.7094,51.8479,24600.0
2020-10-30 12:45:00,52.39,52.6,52.34,52.58,29406.0,51.8182,52.0259,51.7688,52.0061,29406.0
2020-10-30 12:50:00,52.57,52.57,52.15,52.16,56112.0,51.9962,51.9962,51.5808,51.5907,56112.0
2020-10-30 12:55:00,52.14,52.26,52.1,52.2,22674.0,51.5709,51.6896,51.5314,51.6303,22674.0
2020-10-30 13:00:00,52.16,52.51,52.15,52.45,18822.0,51.5907,51.9369,51.5808,51.8776,18822.0
2020-10-30 13:05:00,52.4,52.48,52.33,52.42,16249.0,51.8281,51.9072,51.7589,51.8479,16249.0
2020-10-30 13:10:00,52.42,52.43,52.32,52.39,15000.0,51.8479,51.8578,51.749,51.8182,15000.0
2020-10-30 13:15:00,52.34,52.44,52.31,52.35,25601.0,51.7688,51.8677,51.7391,51.7786,25601.0
2020-10-30 13:20:00,52.36,52.45,52.29,52.45,16640.0,51.7885,51.8776,51.7193,51.8776,16640.0
2020-10-30 13:25:00,52.4,52.54,52.31,52.54,8976.0,51.8281,51.9666,51.7391,51.9666,8976.0
2020-10-30 13:30:00,52.46,52.49,52.31,52.33,10172.0,51.8874,51.9171,51.7391,51.7589,10172.0
2020-10-30 13:35:00,52.34,52.37,52.04,52.13,27532.0,51.7688,51.7984,51.472,51.561,27532.0
2020-10-30 13:40:00,52.15,52.48,52.11,52.36,38898.0,51.5808,51.9072,51.5413,51.7885,38898.0
2020-10-30 13:45:00,52.35,55.93,52.27,55.86,787840.0,51.7786,55.3196,51.6995,55.2503,787840.0
2020-10-30 13:50:00,55.89,56.16,54.08,54.93,814743.0,55.28,55.5471,53.4898,54.3305,814743.0
2020-10-30 13:55:00,54.92,56.45,54.85,56.04,926115.0,54.3206,55.8339,54.2514,55.4284,926115.0
2020-10-30 14:00:00,56.08,57.65,55.66,57.21,1195405.0,55.4679,57.0208,55.0525,56.5856,1195405.0
2020-10-30 14:05:00,57.24,57.54,56.73,57.54,549910.0,56.6153,56.912,56.1108,56.912,549910.0
2020-10-30 14:10:00,57.47,57.8,56.6,56.71,796353.0,56.8428,57.1692,55.9823,56.0911,796353.0
2020-10-30 14:15:00,56.65,57.01,56.3,56.81,389567.0,56.0317,56.3878,55.6855,56.19,389567.0
2020-10-30 14:20:00,56.8,57.09,55.9,55.9,362762.0,56.1801,56.4669,55.2899,55.2899,362762.0
2020-10-30 14:25:00,55.91,56.11,55.38,55.86,350012.0,55.2998,55.4976,54.7756,55.2503,350012.0
2020-10-30 14:30:00,55.86,56.23,55.8,56.12,345565.0,55.2503,55.6163,55.191,55.5075,345565.0
2020-10-30 14:35:00,56.12,56.63,55.9,56.21,335989.0,55.5075,56.0119,55.2899,55.5965,335989.0
2020-10-30 14:40:00,56.25,56.6,56.09,56.38,266367.0,55.6361,55.9823,55.4778,55.7647,266367.0
2020-10-30 14:45:00,56.41,56.83,56.35,56.65,267226.0,55.7943,56.2097,55.735,56.0317,267226.0
2020-10-30 14:50:00,56.63,57.23,56.6,56.99,481571.0,56.0119,56.6054,55.9823,56.368,481571.0
2020-10-30 14:55:00,56.98,57.35,56.79,57.07,343715.0,56.3581,56.7241,56.1702,56.4471,343715.0
2020-10-30 15:00:00,57.04,57.07,56.4,56.6,283487.0,56.4175,56.4471,55.7844,55.9823,283487.0
2020-10-30 15:05:00,56.51,56.78,56.32,56.49,312662.0,55.8932,56.1603,55.7053,55.8735,312662.0
2020-10-30 15:10:00,56.46,56.85,56.4,56.62,196665.0,55.8438,56.2295,55.7844,56.002,196665.0
2020-10-30 15:15:00,56.61,56.95,56.49,56.82,214388.0,55.9921,56.3284,55.8735,56.1999,214388.0
2020-10-30 15:20:00,56.82,56.95,56.5,56.65,188585.0,56.1999,56.3284,55.8833,56.0317,188585.0
2020-10-30 15:25:00,56.62,56.67,55.88,55.91,269737.0,56.002,56.0515,55.2701,55.2998,269737.0
2020-10-30 15:30:00,55.94,56.08,55.6,55.6,294675.0,55.3295,55.4679,54.9932,54.9932,294675.0
2020-10-30 15:35:00,55.6,55.82,55.43,55.79,319083.0,54.9932,55.2108,54.825,55.1811,319083.0
2020-10-30 15:40:00,55.83,56.16,55.67,56.12,335379.0,55.2207,55.5471,55.0624,55.5075,335379.0
2020-10-30 15:45:00,56.19,56.21,55.78,55.89,268655.0,55.5767,55.5965,55.1712,55.28,268655.0
2020-10-30 15:50:00,55.89,56.2,55.85,56.03,220615.0,55.28,55.5866,55.2404,55.4185,220615.0
2020-10-30 15:55:00,56.02,56.46,55.98,56.4,475064.0,55.4086,55.8438,55.369,55.7844,475064.0
2020-11-02 09:30:00,55.0,55.8,54.3,55.03,379642.0,54.3997,55.191,53.7074,54.4294,379642.0
2020-11-02 09:35:00,55.06,55.49,54.5,55.02,274786.0,54.4591,54.8844,53.9052,54.4195,274786.0
2020-11-02 09:40:00,55.03,55.13,54.44,54.52,167731.0,54.4294,54.5283,53.8458,53.925,167731.0
2020-11-02 09:45:00,54.53,55.14,54.4,54.4,210858.0,53.9349,54.5382,53.8063,53.8063,210858.0
2020-11-02 09:50:00,54.4,54.71,54.15,54.4,172543.0,53.8063,54.1129,53.559,53.8063,172543.0
2020-11-02 09:55:00,54.38,54.4,53.85,54.31,150688.0,53.7865,53.8063,53.2623,53.7173,150688.0
2020-11-02 10:00:00,54.4,55.24,54.4,55.04,162965.0,53.8063,54.6371,53.8063,54.4393,162965.0
2020-11-02 10:05:00,55.05,55.05,54.35,54.58,126398.0,54.4492,54.4492,53.7568,53.9843,126398.0
2020-11-02 10:10:00,54.61,55.13,54.39,54.98,98491.0,54.014,54.5283,53.7964,54.3799,98491.0
2020-11-02 10:15:00,55.0,55.78,54.76,55.75,168720.0,54.3997,55.1712,54.1623,55.1415,168720.0
2020-11-02 10:20:00,55.71,55.75,55.5,55.57,146383.0,55.102,55.1415,54.8943,54.9635,146383.0
2020-11-02 10:25:00,55.57,55.63,55.03,55.13,123710.0,54.9635,55.0228,54.4294,54.5283,123710.0
2020-11-02 10:30:00,55.16,55.16,54.69,54.9,68988.0,54.558,54.558,54.0931,54.3008,68988.0
2020-11-02 10:35:00,54.9,54.94,54.54,54.55,52077.0,54.3008,54.3404,53.9447,53.9546,52077.0
2020-11-02 10:40:00,54.61,54.73,54.42,54.43,59798.0,54.014,54.1327,53.8261,53.8359,59798.0
2020-11-02 10:45:00,54.41,54.63,54.27,54.48,85022.0,53.8162,54.0338,53.6777,53.8854,85022.0
2020-11-02 10:50:00,54.52,54.84,54.41,54.82,76857.0,53.925,54.2415,53.8162,54.2217,76857.0
2020-11-02 10:55:00,54.84,55.14,54.8,55.02,70007.0,54.2415,54.5382,54.2019,54.4195,70007.0
2020-11-02 11:00:00,55.02,55.47,54.84,55.38,177191.0,54.4195,54.8646,54.2415,54.7756,177191.0
2020-11-02 11:05:00,55.39,55.87,55.37,55.87,77499.0,54.7855,55.2602,54.7657,55.2602,77499.0
2020-11-02 11:10:00,55.87,56.1,55.66,55.85,91598.0,55.2602,55.4877,55.0525,55.2404,91598.0
2020-11-02 11:15:00,55.8,55.93,55.59,55.85,55053.0,55.191,55.3196,54.9833,55.2404,55053.0
2020-11-02 11:20:00,55.88,56.1,55.64,56.02,46702.0,55.2701,55.4877,55.0327,55.4086,46702.0
2020-11-02 11:25:00,56.08,56.29,55.97,56.03,67362.0,55.4679,55.6756,55.3591,55.4185,67362.0
2020-11-02 11:30:00,56.06,56.13,55.43,55.59,125331.0,55.4482,55.5174,54.825,54.9833,125331.0
2020-11-02 11:35:00,55.56,55.86,55.47,55.75,43223.0,54.9536,55.2503,54.8646,55.1415,43223.0
2020-11-02 11:40:00,55.76,56.37,55.72,56.31,61875.0,55.1514,55.7548,55.1119,55.6954,61875.0
2020-11-02 11:45:00,56.34,56.35,56.04,56.16,45675.0,55.7251,55.735,55.4284,55.5471,45675.0
2020-11-02 11:50:00,56.1,56.19,55.93,56.18,46471.0,55.4877,55.5767,55.3196,55.5668,46471.0
2020-11-02 11:55:00,56.19,56.43,56.07,56.3,42416.0,55.5767,55.8141,55.458,55.6855,42416.0
2020-11-02 12:00:00,56.3,56.5,56.22,56.28,61139.0,55.6855,55.8833,55.6064,55.6658,61139.0
2020-11-02 12:05:00,56.3,56.57,56.2,56.57,51800.0,55.6855,55.9526,55.5866,55.9526,51800.0
2020-11-02 12:10:00,56.54,56.58,56.15,56.2,39978.0,55.9229,55.9625,55.5372,55.5866,39978.0
2020-11-02 12:15:00,56.24,56.37,56.14,56.22,32454.0,55.6262,55.7548,55.5273,55.6064,32454.0
2020-11-02 12:20:00,56.2,56.35,56.15,56.35,27311.0,55.5866,55.735,55.5372,55.735,27311.0
2020-11-02 12:25:00,56.3,56.44,56.21,56.44,23016.0,55.6855,55.824,55.5965,55.824,23016.0
2020-11-02 12:30:00,56.44,56.45,56.13,56.21,24119.0,55.824,55.8339,55.5174,55.5965,24119.0
2020-11-02 12:35:00,56.23,56.23,55.97,55.98,28757.0,55.6163,55.6163,55.3591,55.369,28757.0
2020-11-02 12:40:00,56.0,56.05,55.83,55.97,40751.0,55.3888,55.4383,55.2207,55.3591,40751.0
2020-11-02 12:45:00,56.0,56.01,55.74,55.9,39302.0,55.3888,55.3987,55.1316,55.2899,39302.0
2020-11-02 12:50:00,55.89,55.93,55.69,55.83,54803.0,55.28,55.3196,55.0822,55.2207,54803.0
2020-11-02 12:55:00,55.87,56.14,55.87,56.04,63324.0,55.2602,55.5273,55.2602,55.4284,63324.0
2020-11-02 13:00:00,56.02,56.13,55.92,56.07,21345.0,55.4086,55.5174,55.3097,55.458,21345.0
2020-11-02 13:05:00,56.06,56.22,56.01,56.16,18869.0,55.4482,55.6064,55.3987,55.5471,18869.0
2020-11-02 13:10:00,56.14,56.18,55.84,55.9,27308.0,55.5273,55.5668,55.2306,55.2899,27308.0
2020-11-02 13:15:00,55.89,55.92,55.51,55.58,46478.0,55.28,55.3097,54.9042,54.9734,46478.0
2020-11-02 13:20:00,55.6,55.89,55.56,55.85,29641.0,54.9932,55.28,54.9536,55.2404,29641.0
2020-11-02 13:25:00,55.85,55.92,55.73,55.86,25561.0,55.2404,55.3097,55.1218,55.2503,25561.0
2020-11-02 13:30:00,55.85,56.11,55.81,56.1,17531.0,55.2404,55.4976,55.2009,55.4877,17531.0
2020-11-02 13:35:00,56.08,56.14,55.94,55.98,13982.0,55.4679,55.5273,55.3295,55.369,13982.0
2020-11-02 13:40:00,56.01,56.17,55.99,56.05,33818.0,55.3987,55.557,55.3789,55.4383,33818.0
2020-11-02 13:45:00,56.08,56.15,55.97,56.1,40999.0,55.4679,55.5372,55.3591,55.4877,40999.0
2020-11-02 13:50:00,56.09,56.15,55.71,55.73,55647.0,55.4778,55.5372,55.102,55.1218,55647.0
2020-11-02 13:55:00,55.75,55.88,55.66,55.78,17450.0,55.1415,55.2701,55.0525,55.1712,17450.0
2020-11-02 14:00:00,55.73,55.94,55.65,55.86,47064.0,55.1218,55.3295,55.0426,55.2503,47064.0
2020-11-02 14:05:00,55.87,56.0,55.75,55.96,46432.0,55.2602,55.3888,55.1415,55.3492,46432.0
2020-11-02 14:10:00,55.97,56.12,55.93,56.02,35131.0,55.3591,55.5075,55.3196,55.4086,35131.0
2020-11-02 14:15:00,56.0,56.02,55.71,55.88,42553.0,55.3888,55.4086,55.102,55.2701,42553.0
2020-11-02 14:20:00,55.86,56.09,55.81,55.99,41429.0,55.2503,55.4778,55.2009,55.3789,41429.0
2020-11-02 14:25:00,55.99,56.23,55.97,56.2,23380.0,55.3789,55.6163,55.3591,55.5866,23380.0
2020-11-02 14:30:00,56.23,56.3,56.14,56.21,26654.0,55.6163,55.6855,55.5273,55.5965,26654.0
2020-11-02 14:35:00,56.2,56.47,56.2,56.43,23750.0,55.5866,55.8537,55.5866,55.8141,23750.0
2020-11-02 14:40:00,56.42,56.81,56.36,56.66,78456.0,55.8042,56.19,55.7449,56.0416,78456.0
2020-11-02 14:45:00,56.66,56.86,56.62,56.67,44059.0,56.0416,56.2394,56.002,56.0515,44059.0
2020-11-02 14:50:00,56.68,56.75,56.57,56.58,17341.0,56.0614,56.1306,55.9526,55.9625,17341.0
2020-11-02 14:55:00,56.55,56.67,56.47,56.61,18984.0,55.9328,56.0515,55.8537,55.9921,18984.0
2020-11-02 15:00:00,56.68,56.83,56.63,56.64,24401.0,56.0614,56.2097,56.0119,56.0218,24401.0
2020-11-02 15:05:00,56.61,56.76,56.57,56.69,32660.0,55.9921,56.1405,55.9526,56.0713,32660.0
2020-11-02 15:10:00,56.7,56.85,56.68,56.81,30105.0,56.0812,56.2295,56.0614,56.19,30105.0
2020-11-02 15:15:00,56.82,56.99,56.81,56.95,44904.0,56.1999,56.368,56.19,56.3284,44904.0
2020-11-02 15:20:00,56.97,57.0,56.88,56.91,38698.0,56.3482,56.3779,56.2592,56.2889,38698.0
2020-11-02 15:25:00,56.89,56.91,56.7,56.83,57334.0,56.2691,56.2889,56.0812,56.2097,57334.0
2020-11-02 15:30:00,56.85,57.1,56.82,56.85,75277.0,56.2295,56.4768,56.1999,56.2295,75277.0
2020-11-02 15:35:00,56.86,56.88,56.73,56.74,52112.0,56.2394,56.2592,56.1108,56.1207,52112.0
2020-11-02 15:40:00,56.75,56.85,56.67,56.7,73024.0,56.1306,56.2295,56.0515,56.0812,73024.0
2020-11-02 15:45:00,56.69,57.03,56.67,56.97,92350.0,56.0713,56.4076,56.0515,56.3482,92350.0
2020-11-02 15:50:00,56.96,56.98,56.73,56.88,99467.0,56.3383,56.3581,56.1108,56.2592,99467.0
2020-11-02 15:55:00,56.88,57.06,56.84,57.06,179618.0,56.2592,56.4372,56.2196,56.4372,179618.0
2020-11-03 09:30:00,56.9,58.58,56.9,58.35,301672.0,56.279,57.9406,56.279,57.7132,301672.0
2020-11-03 09:35:00,58.29,58.44,57.6,57.86,123885.0,57.6538,57.8022,56.9713,57.2285,123885.0
2020-11-03 09:40:00,57.91,58.44,57.78,58.17,153931.0,57.278,57.8022,57.1494,57.5351,153931.0
2020-11-03 09:45:00,58.15,58.64,58.08,58.52,98344.0,57.5153,58.0,57.4461,57.8813,98344.0
2020-11-03 09:50:00,58.55,58.65,58.25,58.36,94740.0,57.911,58.0099,57.6143,57.723,94740.0
2020-11-03 09:55:00,58.34,58.37,58.06,58.08,129915.0,57.7033,57.7329,57.4263,57.4461,129915.0
2020-11-03 10:00:00,58.12,58.12,57.79,57.93,115569.0,57.4857,57.4857,57.1593,57.2977,115569.0
2020-11-03 10:05:00,57.95,57.98,57.32,57.35,80732.0,57.3175,57.3472,56.6944,56.7241,80732.0
2020-11-03 10:10:00,57.36,57.36,57.07,57.3,101696.0,56.734,56.734,56.4471,56.6746,101696.0
2020-11-03 10:15:00,57.29,57.43,57.11,57.39,78242.0,56.6647,56.8032,56.4867,56.7636,78242.0
2020-11-03 10:20:00,57.36,57.59,57.2,57.39,71362.0,56.734,56.9615,56.5757,56.7636,71362.0
2020-11-03 10:25:00,57.39,57.58,57.32,57.5,41172.0,56.7636,56.9516,56.6944,56.8724,41172.0
2020-11-03 10:30:00,57.49,57.64,57.37,57.56,46599.0,56.8625,57.0109,56.7439,56.9318,46599.0
2020-11-03 10:35:00,57.56,57.66,57.45,57.6,24783.0,56.9318,57.0307,56.823,56.9713,24783.0
2020-11-03 10:40:00,57.62,57.62,57.32,57.38,23673.0,56.9911,56.9911,56.6944,56.7537,23673.0
2020-11-03 10:45:00,57.42,57.45,57.2,57.25,24134.0,56.7933,56.823,56.5757,56.6252,24134.0
2020-11-03 10:50:00,57.26,57.27,57.05,57.19,37443.0,56.6351,56.6449,56.4273,56.5658,37443.0
2020-11-03 10:55:00,57.2,57.57,57.19,57.57,34659.0,56.5757,56.9417,56.5658,56.9417,34659.0
2020-11-03 11:00:00,57.56,57.62,57.25,57.51,16657.0,56.9318,56.9911,56.6252,56.8823,16657.0
2020-11-03 11:05:00,57.5,57.5,57.28,57.4,21166.0,56.8724,56.8724,56.6548,56.7735,21166.0
2020-11-03 11:10:00,57.41,57.48,57.08,57.12,26842.0,56.7834,56.8527,56.457,56.4966,26842.0
2020-11-03 11:15:00,57.13,57.25,57.0,57.21,45842.0,56.5065,56.6252,56.3779,56.5856,45842.0
2020-11-03 11:20:00,57.21,57.29,56.91,56.92,97181.0,56.5856,56.6647,56.2889,56.2988,97181.0
2020-11-03 11:25:00,56.97,56.99,56.6,56.64,105462.0,56.3482,56.368,55.9823,56.0218,105462.0
2020-11-03 11:30:00,56.66,56.7,56.54,56.63,47940.0,56.0416,56.0812,55.9229,56.0119,47940.0
2020-11-03 11:35:00,56.63,56.71,56.45,56.5,76303.0,56.0119,56.0911,55.8339,55.8833,76303.0
2020-11-03 11:40:00,56.5,56.67,56.34,56.64,71526.0,55.8833,56.0515,55.7251,56.0218,71526.0
2020-11-03 11:45:00,56.62,56.91,56.53,56.89,59811.0,56.002,56.2889,55.913,56.2691,59811.0
2020-11-03 11:50:00,56.89,57.05,56.82,57.04,56903.0,56.2691,56.4273,56.1999,56.4175,56903.0
2020-11-03 11:55:00,57.03,57.11,56.85,56.95,42223.0,56.4076,56.4867,56.2295,56.3284,42223.0
2020-11-03 12:00:00,56.98,57.2,56.94,57.12,55277.0,56.3581,56.5757,56.3185,56.4966,55277.0
2020-11-03 12:05:00,57.14,57.19,57.02,57.16,30505.0,56.5164,56.5658,56.3977,56.5361,30505.0
2020-11-03 12:10:00,57.16,57.31,57.12,57.19,57875.0,56.5361,56.6845,56.4966,56.5658,57875.0
2020-11-03 12:15:00,57.19,57.31,57.06,57.3,32629.0,56.5658,56.6845,56.4372,56.6746,32629.0
2020-11-03 12:20:00,57.31,57.43,57.27,57.38,23599.0,56.6845,56.8032,56.6449,56.7537,23599.0
2020-11-03 12:25:00,57.42,57.52,57.31,57.46,30738.0,56.7933,56.8922,56.6845,56.8329,30738.0
2020-11-03 12:30:00,57.44,57.54,57.4,57.46,18151.0,56.8131,56.912,56.7735,56.8329,18151.0
2020-11-03 12:35:00,57.46,57.68,57.46,57.64,42071.0,56.8329,57.0505,56.8329,57.0109,42071.0
2020-11-03 12:40:00,57.61,57.78,57.57,57.78,39610.0,56.9812,57.1494,56.9417,57.1494,39610.0
2020-11-03 12:45:00,57.79,57.82,57.6,57.76,29452.0,57.1593,57.1889,56.9713,57.1296,29452.0
2020-11-03 12:50:00,57.76,57.92,57.64,57.69,28384.0,57.1296,57.2879,57.0109,57.0604,28384.0
2020-11-03 12:55:00,57.67,57.86,57.63,57.86,88491.0,57.0406,57.2285,57.001,57.2285,88491.0
2020-11-03 13:00:00,57.87,58.09,57.87,57.96,64259.0,57.2384,57.456,57.2384,57.3274,64259.0
2020-11-03 13:05:00,57.96,58.03,57.88,58.0,57948.0,57.3274,57.3967,57.2483,57.367,57948.0
2020-11-03 13:10:00,58.01,58.08,57.85,57.86,43162.0,57.3769,57.4461,57.2186,57.2285,43162.0
2020-11-03 13:15:00,57.9,57.99,57.72,57.79,43578.0,57.2681,57.3571,57.09,57.1593,43578.0
2020-11-03 13:20:00,57.78,57.78,57.62,57.74,18579.0,57.1494,57.1494,56.9911,57.1098,18579.0
2020-11-03 13:25:00,57.75,57.76,57.62,57.75,15570.0,57.1197,57.1296,56.9911,57.1197,15570.0
2020-11-03 13:30:00,57.78,57.79,57.47,57.55,38252.0,57.1494,57.1593,56.8428,56.9219,38252.0
2020-11-03 13:35:00,57.54,57.65,57.48,57.56,63142.0,56.912,57.0208,56.8527,56.9318,63142.0
2020-11-03 13:40:00,57.54,57.58,57.47,57.48,18135.0,56.912,56.9516,56.8428,56.8527,18135.0
2020-11-03 13:45:00,57.48,57.48,57.29,57.3,38173.0,56.8527,56.8527,56.6647,56.6746,38173.0
2020-11-03 13:50:00,57.33,57.35,57.19,57.24,24366.0,56.7043,56.7241,56.5658,56.6153,24366.0
2020-11-03 13:55:00,57.21,57.32,57.13,57.22,33856.0,56.5856,56.6944,56.5065,56.5955,33856.0
2020-11-03 14:00:00,57.21,57.48,57.19,57.38,45601.0,56.5856,56.8527,56.5658,56.7537,45601.0
2020-11-03 14:05:00,57.41,57.49,57.36,57.44,13743.0,56.7834,56.8625,56.734,56.8131,13743.0
2020-11-03 14:10:00,57.43,57.58,57.43,57.5,16429.0,56.8032,56.9516,56.8032,56.8724,16429.0
2020-11-03 14:15:00,57.52,57.54,57.37,57.42,15053.0,56.8922,56.912,56.7439,56.7933,15053.0
2020-11-03 14:20:00,57.42,57.54,57.4,57.45,22057.0,56.7933,56.912,56.7735,56.823,22057.0
2020-11-03 14:25:00,57.46,57.46,57.36,57.39,16721.0,56.8329,56.8329,56.734,56.7636,16721.0
2020-11-03 14:30:00,57.4,57.69,57.4,57.69,15498.0,56.7735,57.0604,56.7735,57.0604,15498.0
2020-11-03 14:35:00,57.68,57.73,57.64,57.68,17435.0,57.0505,57.0999,57.0109,57.0505,17435.0
2020-11-03 14:40:00,57.71,57.76,57.59,57.69,15738.0,57.0801,57.1296,56.9615,57.0604,15738.0
2020-11-03 14:45:00,57.72,57.9,57.72,57.89,20621.0,57.09,57.2681,57.09,57.2582,20621.0
2020-11-03 14:50:00,57.85,57.89,57.83,57.86,13365.0,57.2186,57.2582,57.1988,57.2285,13365.0
2020-11-03 14:55:00,57.88,57.93,57.79,57.84,15755.0,57.2483,57.2977,57.1593,57.2087,15755.0
2020-11-03 15:00:00,57.83,57.85,57.61,57.73,26245.0,57.1988,57.2186,56.9812,57.0999,26245.0
2020-11-03 15:05:00,57.7,57.7,57.51,57.54,10594.0,57.0703,57.0703,56.8823,56.912,10594.0
2020-11-03 15:10:00,57.55,57.61,57.49,57.5,21215.0,56.9219,56.9812,56.8625,56.8724,21215.0
2020-11-03 15:15:00,57.52,57.59,57.41,57.49,30161.0,56.8922,56.9615,56.7834,56.8625,30161.0
2020-11-03 15:20:00,57.5,57.54,57.29,57.43,33751.0,56.8724,56.912,56.6647,56.8032,33751.0
2020-11-03 15:25:00,57.45,57.61,57.45,57.61,18166.0,56.823,56.9812,56.823,56.9812,18166.0
2020-11-03 15:30:00,57.64,57.82,57.56,57.8,27859.0,57.0109,57.1889,56.9318,57.1692,27859.0
2020-11-03 15:35:00,57.83,57.88,57.71,57.85,50766.0,57.1988,57.2483,57.0801,57.2186,50766.0
2020-11-03 15:40:00,57.87,58.0,57.64,57.72,81925.0,57.2384,57.367,57.0109,57.09,81925.0
2020-11-03 15:45:00,57.72,57.8,57.64,57.78,60124.0,57.09,57.1692,57.0109,57.1494,60124.0
2020-11-03 15:50:00,57.75,57.89,57.67,57.84,37855.0,57.1197,57.2582,57.0406,57.2087,37855.0
2020-11-03 15:55:00,57.84,57.86,57.5,57.51,115715.0,57.2087,57.2285,56.8724,56.8823,115715.0
2020-11-04 09:30:00,57.21,57.5,56.4,57.06,111220.0,56.5856,56.8724,55.7844,56.4372,111220.0
2020-11-04 09:35:00,56.86,57.15,56.59,57.01,39281.0,56.2394,56.5263,55.9724,56.3878,39281.0
2020-11-04 09:40:00,56.98,57.77,56.96,57.58,80736.0,56.3581,57.1395,56.3383,56.9516,80736.0
2020-11-04 09:45:00,57.58,58.1,57.42,57.74,56510.0,56.9516,57.4659,56.7933,57.1098,56510.0
2020-11-04 09:50:00,57.77,57.86,57.39,57.57,50735.0,57.1395,57.2285,56.7636,56.9417,50735.0
2020-11-04 09:55:00,57.6,57.86,57.4,57.86,21322.0,56.9713,57.2285,56.7735,57.2285,21322.0
2020-11-04 10:00:00,57.83,57.84,57.5,57.56,18683.0,57.1988,57.2087,56.8724,56.9318,18683.0
2020-11-04 10:05:00,57.61,58.29,57.61,58.29,63681.0,56.9812,57.6538,56.9812,57.6538,63681.0
2020-11-04 10:10:00,58.3,58.3,57.95,58.05,22043.0,57.6637,57.6637,57.3175,57.4164,22043.0
2020-11-04 10:15:00,58.05,58.35,57.85,58.26,29666.0,57.4164,57.7132,57.2186,57.6241,29666.0
2020-11-04 10:20:00,58.3,58.61,58.21,58.36,42806.0,57.6637,57.9703,57.5747,57.723,42806.0
2020-11-04 10:25:00,58.35,58.46,58.0,58.14,35939.0,57.7132,57.822,57.367,57.5055,35939.0
2020-11-04 10:30:00,58.15,58.45,58.1,58.16,53782.0,57.5153,57.8121,57.4659,57.5252,53782.0
2020-11-04 10:35:00,58.07,58.1,57.84,57.9,26091.0,57.4362,57.4659,57.2087,57.2681,26091.0
2020-11-04 10:40:00,57.94,58.02,57.77,57.99,41207.0,57.3076,57.3868,57.1395,57.3571,41207.0
2020-11-04 10:45:00,58.0,58.32,57.97,58.29,30410.0,57.367,57.6835,57.3373,57.6538,30410.0
2020-11-04 10:50:00,58.3,58.42,58.14,58.27,33998.0,57.6637,57.7824,57.5055,57.634,33998.0
2020-11-04 10:55:00,58.26,58.29,58.08,58.21,25825.0,57.6241,57.6538,57.4461,57.5747,25825.0
2020-11-04 11:00:00,58.22,58.28,57.98,58.07,26565.0,57.5846,57.6439,57.3472,57.4362,26565.0
2020-11-04 11:05:00,58.07,58.07,57.88,57.97,34939.0,57.4362,57.4362,57.2483,57.3373,34939.0
2020-11-04 11:10:00,57.95,58.18,57.88,58.15,25659.0,57.3175,57.545,57.2483,57.5153,25659.0
2020-11-04 11:15:00,58.15,58.36,58.15,58.36,23546.0,57.5153,57.723,57.5153,57.723,23546.0
2020-11-04 11:20:00,58.33,58.51,58.3,58.35,29680.0,57.6934,57.8714,57.6637,57.7132,29680.0
2020-11-04 11:25:00,58.35,58.38,58.2,58.31,19753.0,57.7132,57.7428,57.5648,57.6736,19753.0
2020-11-04 11:30:00,58.32,58.41,58.27,58.3,10921.0,57.6835,57.7725,57.634,57.6637,10921.0
2020-11-04 11:35:00,58.33,58.45,58.32,58.38,13828.0,57.6934,57.8121,57.6835,57.7428,13828.0
2020-11-04 11:40:00,58.35,58.49,58.32,58.46,40298.0,57.7132,57.8516,57.6835,57.822,40298.0
2020-11-04 11:45:00,58.47,58.47,58.26,58.34,24440.0,57.8318,57.8318,57.6241,57.7033,24440.0
2020-11-04 11:50:00,58.36,58.4,58.26,58.38,14460.0,57.723,57.7626,57.6241,57.7428,14460.0
2020-11-04 11:55:00,58.41,58.6,58.37,58.41,30863.0,57.7725,57.9604,57.7329,57.7725,30863.0
2020-11-04 12:00:00,58.4,58.45,58.21,58.26,20439.0,57.7626,57.8121,57.5747,57.6241,20439.0
2020-11-04 12:05:00,58.26,58.38,58.2,58.21,34840.0,57.6241,57.7428,57.5648,57.5747,34840.0
2020-11-04 12:10:00,58.22,58.28,58.12,58.12,38169.0,57.5846,57.6439,57.4857,57.4857,38169.0
2020-11-04 12:15:00,58.1,58.24,58.06,58.24,25924.0,57.4659,57.6044,57.4263,57.6044,25924.0
2020-11-04 12:20:00,58.24,58.42,58.22,58.34,12658.0,57.6044,57.7824,57.5846,57.7033,12658.0
2020-11-04 12:25:00,58.32,58.33,58.07,58.11,30383.0,57.6835,57.6934,57.4362,57.4758,30383.0
2020-11-04 12:30:00,58.09,58.16,58.04,58.12,11053.0,57.456,57.5252,57.4065,57.4857,11053.0
2020-11-04 12:35:00,58.12,58.14,57.97,58.05,24926.0,57.4857,57.5055,57.3373,57.4164,24926.0
2020-11-04 12:40:00,58.05,58.19,58.01,58.12,16293.0,57.4164,57.5549,57.3769,57.4857,16293.0
2020-11-04 12:45:00,58.13,58.31,58.06,58.28,18231.0,57.4956,57.6736,57.4263,57.6439,18231.0
2020-11-04 12:50:00,58.28,58.37,58.22,58.3,12337.0,57.6439,57.7329,57.5846,57.6637,12337.0
2020-11-04 12:55:00,58.31,58.35,58.14,58.26,19173.0,57.6736,57.7132,57.5055,57.6241,19173.0
2020-11-04 13:00:00,58.26,58.32,58.03,58.04,15795.0,57.6241,57.6835,57.3967,57.4065,15795.0
2020-11-04 13:05:00,58.05,58.14,58.0,58.04,14187.0,57.4164,57.5055,57.367,57.4065,14187.0
2020-11-04 13:10:00,58.09,58.09,57.92,57.92,21408.0,57.456,57.456,57.2879,57.2879,21408.0
2020-11-04 13:15:00,57.91,57.97,57.8,57.84,15422.0,57.278,57.3373,57.1692,57.2087,15422.0
2020-11-04 13:20:00,57.79,57.84,57.67,57.72,21338.0,57.1593,57.2087,57.0406,57.09,21338.0
2020-11-04 13:25:00,57.7,57.8,57.67,57.7,7304.0,57.0703,57.1692,57.0406,57.0703,7304.0
2020-11-04 13:30:00,57.71,57.71,57.5,57.54,36384.0,57.0801,57.0801,56.8724,56.912,36384.0
2020-11-04 13:35:00,57.57,57.65,57.53,57.59,10287.0,56.9417,57.0208,56.9021,56.9615,10287.0
2020-11-04 13:40:00,57.57,57.6,57.37,57.53,25712.0,56.9417,56.9713,56.7439,56.9021,25712.0
2020-11-04 13:45:00,57.51,57.72,57.46,57.65,29516.0,56.8823,57.09,56.8329,57.0208,29516.0
2020-11-04 13:50:00,57.68,57.94,57.62,57.91,15038.0,57.0505,57.3076,56.9911,57.278,15038.0
2020-11-04 13:55:00,57.94,57.96,57.73,57.91,16353.0,57.3076,57.3274,57.0999,57.278,16353.0
2020-11-04 14:00:00,57.89,57.92,57.56,57.59,12638.0,57.2582,57.2879,56.9318,56.9615,12638.0
2020-11-04 14:05:00,57.59,57.75,57.54,57.58,12614.0,56.9615,57.1197,56.912,56.9516,12614.0
2020-11-04 14:10:00,57.57,57.66,57.41,57.46,12957.0,56.9417,57.0307,56.7834,56.8329,12957.0
2020-11-04 14:15:00,57.45,57.51,57.31,57.46,21398.0,56.823,56.8823,56.6845,56.8329,21398.0
2020-11-04 14:20:00,57.47,57.56,57.37,57.41,16890.0,56.8428,56.9318,56.7439,56.7834,16890.0
2020-11-04 14:25:00,57.44,57.49,57.38,57.41,70874.0,56.8131,56.8625,56.7537,56.7834,70874.0
2020-11-04 14:30:00,57.4,57.45,57.32,57.35,19754.0,56.7735,56.823,56.6944,56.7241,19754.0
2020-11-04 14:35:00,57.33,57.47,57.28,57.33,18391.0,56.7043,56.8428,56.6548,56.7043,18391.0
2020-11-04 14:40:00,57.36,57.37,57.2,57.23,29895.0,56.734,56.7439,56.5757,56.6054,29895.0
2020-11-04 14:45:00,57.23,57.35,57.22,57.24,22603.0,56.6054,56.7241,56.5955,56.6153,22603.0
2020-11-04 14:50:00,57.27,57.56,57.23,57.55,32459.0,56.6449,56.9318,56.6054,56.9219,32459.0
2020-11-04 14:55:00,57.54,57.61,57.44,57.55,27975.0,56.912,56.9812,56.8131,56.9219,27975.0
2020-11-04 15:00:00,57.56,57.69,57.34,57.37,29808.0,56.9318,57.0604,56.7142,56.7439,29808.0
2020-11-04 15:05:00,57.36,57.53,57.2,57.53,40646.0,56.734,56.9021,56.5757,56.9021,40646.0
2020-11-04 15:10:00,57.49,57.51,57.32,57.36,25487.0,56.8625,56.8823,56.6944,56.734,25487.0
2020-11-04 15:15:00,57.33,57.44,57.22,57.29,51881.0,56.7043,56.8131,56.5955,56.6647,51881.0
2020-11-04 15:20:00,57.3,57.37,57.23,57.33,26570.0,56.6746,56.7439,56.6054,56.7043,26570.0
2020-11-04 15:25:00,57.34,57.37,57.16,57.16,43996.0,56.7142,56.7439,56.5361,56.5361,43996.0
2020-11-04 15:30:00,57.19,57.31,57.15,57.18,29531.0,56.5658,56.6845,56.5263,56.5559,29531.0
2020-11-04 15:35:00,57.18,57.23,57.03,57.2,65658.0,56.5559,56.6054,56.4076,56.5757,65658.0
2020-11-04 15:40:00,57.22,57.34,57.2,57.25,37812.0,56.5955,56.7142,56.5757,56.6252,37812.0
2020-11-04 15:45:00,57.22,57.48,57.17,57.2,64885.0,56.5955,56.8527,56.546,56.5757,64885.0
2020-11-04 15:50:00,57.19,57.44,57.12,57.24,81364.0,56.5658,56.8131,56.4966,56.6153,81364.0
2020-11-04 15:55:00,57.22,57.26,56.96,56.98,176578.0,56.5955,56.6351,56.3383,56.3581,176578.0
2020-11-05 09:30:00,57.77,58.68,57.63,58.43,113805.0,57.1395,58.0396,57.001,57.7923,113805.0
2020-11-05 09:35:00,58.38,58.75,58.33,58.54,57540.0,57.7428,58.1088,57.6934,57.9011,57540.0
2020-11-05 09:40:00,58.57,58.97,58.45,58.97,48801.0,57.9308,58.3264,57.8121,58.3264,48801.0
2020-11-05 09:45:00,58.98,59.24,58.91,58.92,83716.0,58.3363,58.5934,58.267,58.2769,83716.0
2020-11-05 09:50:00,58.97,59.42,58.8,59.25,96791.0,58.3264,58.7715,58.1582,58.6033,96791.0
2020-11-05 09:55:00,59.21,59.28,58.82,59.01,74347.0,58.5638,58.633,58.178,58.366,74347.0
2020-11-05 10:00:00,59.02,59.3,58.9,59.16,107371.0,58.3758,58.6528,58.2572,58.5143,107371.0
2020-11-05 10:05:00,59.17,59.34,59.05,59.24,45652.0,58.5242,58.6924,58.4055,58.5934,45652.0
2020-11-05 10:10:00,59.24,59.36,58.94,59.17,77394.0,58.5934,58.7121,58.2967,58.5242,77394.0
2020-11-05 10:15:00,59.19,59.51,59.18,59.38,72457.0,58.544,58.8605,58.5341,58.7319,72457.0
2020-11-05 10:20:00,59.37,59.64,59.33,59.5,67020.0,58.722,58.9891,58.6825,58.8506,67020.0
2020-11-05 10:25:00,59.5,59.54,59.33,59.4,49443.0,58.8506,58.8902,58.6825,58.7517,49443.0
2020-11-05 10:30:00,59.38,59.57,59.37,59.54,46337.0,58.7319,58.9198,58.722,58.8902,46337.0
2020-11-05 10:35:00,59.52,59.75,59.25,59.29,64566.0,58.8704,59.0979,58.6033,58.6429,64566.0
2020-11-05 10:40:00,59.25,59.28,58.89,58.89,46158.0,58.6033,58.633,58.2473,58.2473,46158.0
2020-11-05 10:45:00,58.89,59.22,58.86,59.15,38289.0,58.2473,58.5737,58.2176,58.5044,38289.0
2020-11-05 10:50:00,59.11,59.32,59.08,59.22,31108.0,58.4649,58.6726,58.4352,58.5737,31108.0
2020-11-05 10:55:00,59.17,59.26,59.07,59.26,27113.0,58.5242,58.6132,58.4253,58.6132,27113.0
2020-11-05 11:00:00,59.26,59.45,59.21,59.37,35702.0,58.6132,58.8012,58.5638,58.722,35702.0
2020-11-05 11:05:00,59.42,59.45,59.22,59.37,15496.0,58.7715,58.8012,58.5737,58.722,15496.0
2020-11-05 11:10:00,59.36,59.42,59.25,59.37,23850.0,58.7121,58.7715,58.6033,58.722,23850.0
2020-11-05 11:15:00,59.41,59.6,59.34,59.58,70860.0,58.7616,58.9495,58.6924,58.9297,70860.0
2020-11-05 11:20:00,59.59,59.68,59.52,59.55,56447.0,58.9396,59.0286,58.8704,58.9001,56447.0
2020-11-05 11:25:00,59.58,59.67,59.37,59.37,82857.0,58.9297,59.0188,58.722,58.722,82857.0
2020-11-05 11:30:00,59.4,59.5,59.35,59.5,22628.0,58.7517,58.8506,58.7022,58.8506,22628.0
2020-11-05 11:35:00,59.47,59.47,59.25,59.31,17899.0,58.8209,58.8209,58.6033,58.6627,17899.0
2020-11-05 11:40:00,59.27,59.54,59.26,59.51,45682.0,58.6231,58.8902,58.6132,58.8605,45682.0
2020-11-05 11:45:00,59.54,59.59,59.32,59.43,39760.0,58.8902,58.9396,58.6726,58.7814,39760.0
2020-11-05 11:50:00,59.45,59.54,59.35,59.54,17377.0,58.8012,58.8902,58.7022,58.8902,17377.0
2020-11-05 11:55:00,59.52,59.63,59.44,59.46,15303.0,58.8704,58.9792,58.7913,58.811,15303.0
2020-11-05 12:00:00,59.47,59.48,59.35,59.36,21741.0,58.8209,58.8308,58.7022,58.7121,21741.0
2020-11-05 12:05:00,59.36,59.39,59.19,59.24,27132.0,58.7121,58.7418,58.544,58.5934,27132.0
2020-11-05 12:10:00,59.27,59.35,59.11,59.19,16974.0,58.6231,58.7022,58.4649,58.544,16974.0
2020-11-05 12:15:00,59.18,59.3,59.15,59.24,18844.0,58.5341,58.6528,58.5044,58.5934,18844.0
2020-11-05 12:20:00,59.26,59.34,59.05,59.08,27030.0,58.6132,58.6924,58.4055,58.4352,27030.0
2020-11-05 12:25:00,59.08,59.19,59.02,59.02,11962.0,58.4352,58.544,58.3758,58.3758,11962.0
2020-11-05 12:30:00,59.08,59.08,58.9,58.96,20504.0,58.4352,58.4352,58.2572,58.3165,20504.0
2020-11-05 12:35:00,58.97,59.04,58.89,58.99,28401.0,58.3264,58.3956,58.2473,58.3462,28401.0
2020-11-05 12:40:00,58.96,59.12,58.92,59.08,35830.0,58.3165,58.4748,58.2769,58.4352,35830.0
2020-11-05 12:45:00,59.09,59.16,59.05,59.07,8247.0,58.4451,58.5143,58.4055,58.4253,8247.0
2020-11-05 12:50:00,59.09,59.11,59.0,59.05,9052.0,58.4451,58.4649,58.3561,58.4055,9052.0
2020-11-05 12:55:00,59.05,59.28,59.03,59.24,14148.0,58.4055,58.633,58.3857,58.5934,14148.0
2020-11-05 13:00:00,59.24,59.49,59.23,59.48,33755.0,58.5934,58.8407,58.5836,58.8308,33755.0
2020-11-05 13:05:00,59.41,59.5,59.38,59.49,21308.0,58.7616,58.8506,58.7319,58.8407,21308.0
2020-11-05 13:10:00,59.5,59.56,59.4,59.42,33714.0,58.8506,58.91,58.7517,58.7715,33714.0
2020-11-05 13:15:00,59.44,59.44,59.31,59.34,21373.0,58.7913,58.7913,58.6627,58.6924,21373.0
2020-11-05 13:20:00,59.35,59.43,59.26,59.3,9994.0,58.7022,58.7814,58.6132,58.6528,9994.0
2020-11-05 13:25:00,59.28,59.45,59.28,59.29,18572.0,58.633,58.8012,58.633,58.6429,18572.0
2020-11-05 13:30:00,59.3,59.56,59.3,59.49,15934.0,58.6528,58.91,58.6528,58.8407,15934.0
2020-11-05 13:35:00,59.47,59.63,59.44,59.49,19535.0,58.8209,58.9792,58.7913,58.8407,19535.0
2020-11-05 13:40:00,59.5,59.76,59.46,59.71,57481.0,58.8506,59.1078,58.811,59.0583,57481.0
2020-11-05 13:45:00,59.72,59.72,59.54,59.6,23078.0,59.0682,59.0682,58.8902,58.9495,23078.0
2020-11-05 13:50:00,59.6,59.8,59.57,59.8,35079.0,58.9495,59.1473,58.9198,59.1473,35079.0
2020-11-05 13:55:00,59.79,60.18,59.77,60.17,98558.0,59.1374,59.5232,59.1177,59.5133,98558.0
2020-11-05 14:00:00,60.17,60.32,60.06,60.25,75304.0,59.5133,59.6617,59.4045,59.5924,75304.0
2020-11-05 14:05:00,60.26,60.27,60.04,60.13,41334.0,59.6023,59.6122,59.3847,59.4737,41334.0
2020-11-05 14:10:00,60.15,60.31,60.07,60.23,31003.0,59.4935,59.6518,59.4144,59.5726,31003.0
2020-11-05 14:15:00,60.16,60.25,60.03,60.07,22931.0,59.5034,59.5924,59.3748,59.4144,22931.0
2020-11-05 14:20:00,60.05,60.09,59.95,59.96,14769.0,59.3946,59.4342,59.2957,59.3056,14769.0
2020-11-05 14:25:00,59.97,60.01,59.79,59.8,52201.0,59.3155,59.355,59.1374,59.1473,52201.0
2020-11-05 14:30:00,59.76,59.92,59.56,59.58,121403.0,59.1078,59.266,58.91,58.9297,121403.0
2020-11-05 14:35:00,59.57,59.64,59.5,59.61,59477.0,58.9198,58.9891,58.8506,58.9594,59477.0
2020-11-05 14:40:00,59.64,59.85,59.62,59.79,55096.0,58.9891,59.1968,58.9693,59.1374,55096.0
2020-11-05 14:45:00,59.79,59.92,59.73,59.89,21745.0,59.1374,59.266,59.0781,59.2364,21745.0
2020-11-05 14:50:00,59.89,59.89,59.68,59.73,28155.0,59.2364,59.2364,59.0286,59.0781,28155.0
2020-11-05 14:55:00,59.72,59.75,59.45,59.53,39861.0,59.0682,59.0979,58.8012,58.8803,39861.0
2020-11-05 15:00:00,59.49,59.63,59.45,59.55,22128.0,58.8407,58.9792,58.8012,58.9001,22128.0
2020-11-05 15:05:00,59.55,59.63,59.48,59.54,34461.0,58.9001,58.9792,58.8308,58.8902,34461.0
2020-11-05 15:10:00,59.54,59.72,59.54,59.66,32517.0,58.8902,59.0682,58.8902,59.0089,32517.0
2020-11-05 15:15:00,59.67,59.8,59.67,59.76,22941.0,59.0188,59.1473,59.0188,59.1078,22941.0
2020-11-05 15:20:00,59.76,59.9,59.72,59.82,28111.0,59.1078,59.2462,59.0682,59.1671,28111.0
2020-11-05 15:25:00,59.79,59.83,59.65,59.73,28546.0,59.1374,59.177,58.999,59.0781,28546.0
2020-11-05 15:30:00,59.75,59.75,59.6,59.69,36580.0,59.0979,59.0979,58.9495,59.0385,36580.0
2020-11-05 15:35:00,59.72,59.74,59.49,59.59,42592.0,59.0682,59.088,58.8407,58.9396,42592.0
2020-11-05 15:40:00,59.57,59.72,59.54,59.58,64829.0,58.9198,59.0682,58.8902,58.9297,64829.0
2020-11-05 15:45:00,59.58,59.9,59.56,59.9,73749.0,58.9297,59.2462,58.91,59.2462,73749.0
2020-11-05 15:50:00,59.88,60.27,59.86,60.23,128308.0,59.2265,59.6122,59.2067,59.5726,128308.0
2020-11-05 15:55:00,60.22,60.23,60.02,60.16,162774.0,59.5627,59.5726,59.3649,59.5034,162774.0
2020-11-06 09:30:00,59.78,59.94,59.12,59.88,101166.0,59.1276,59.2858,58.4748,59.2265,101166.0
2020-11-06 09:35:00,59.92,59.92,59.25,59.39,71294.0,59.266,59.266,58.6033,58.7418,71294.0
2020-11-06 09:40:00,59.36,59.9,59.36,59.7,103987.0,58.7121,59.2462,58.7121,59.0484,103987.0
2020-11-06 09:45:00,59.74,59.98,59.52,59.73,60798.0,59.088,59.3254,58.8704,59.0781,60798.0
2020-11-06 09:50:00,59.74,59.8,59.3,59.45,46262.0,59.088,59.1473,58.6528,58.8012,46262.0
2020-11-06 09:55:00,59.39,59.45,58.85,58.9,65049.0,58.7418,58.8012,58.2077,58.2572,65049.0
2020-11-06 10:00:00,58.95,59.44,58.95,59.3,46287.0,58.3066,58.7913,58.3066,58.6528,46287.0
2020-11-06 10:05:00,59.28,59.45,59.09,59.29,24873.0,58.633,58.8012,58.4451,58.6429,24873.0
2020-11-06 10:10:00,59.26,59.35,59.08,59.15,37084.0,58.6132,58.7022,58.4352,58.5044,37084.0
2020-11-06 10:15:00,59.17,59.43,59.11,59.43,18500.0,58.5242,58.7814,58.4649,58.7814,18500.0
2020-11-06 10:20:00,59.48,59.6,59.34,59.57,30356.0,58.8308,58.9495,58.6924,58.9198,30356.0
2020-11-06 10:25:00,59.57,59.73,59.44,59.48,62617.0,58.9198,59.0781,58.7913,58.8308,62617.0
2020-11-06 10:30:00,59.45,59.53,59.33,59.36,29531.0,58.8012,58.8803,58.6825,58.7121,29531.0
2020-11-06 10:35:00,59.34,59.55,59.23,59.34,25633.0,58.6924,58.9001,58.5836,58.6924,25633.0
2020-11-06 10:40:00,59.38,59.56,59.37,59.56,16111.0,58.7319,58.91,58.722,58.91,16111.0
2020-11-06 10:45:00,59.56,59.57,59.3,59.4,17239.0,58.91,58.9198,58.6528,58.7517,17239.0
2020-11-06 10:50:00,59.4,59.4,59.1,59.33,26109.0,58.7517,58.7517,58.455,58.6825,26109.0
2020-11-06 10:55:00,59.34,59.46,58.88,59.0,38374.0,58.6924,58.811,58.2374,58.3561,38374.0
2020-11-06 11:00:00,59.01,59.17,58.89,59.11,37617.0,58.366,58.5242,58.2473,58.4649,37617.0
2020-11-06 11:05:00,59.06,59.1,58.91,58.96,29395.0,58.4154,58.455,58.267,58.3165,29395.0
2020-11-06 11:10:00,58.95,58.98,58.59,58.6,31396.0,58.3066,58.3363,57.9505,57.9604,31396.0
2020-11-06 11:15:00,58.66,58.67,58.43,58.61,33596.0,58.0198,58.0297,57.7923,57.9703,33596.0
2020-11-06 11:20:00,58.61,58.74,58.48,58.55,40566.0,57.9703,58.0989,57.8417,57.911,40566.0
2020-11-06 11:25:00,58.48,58.79,58.46,58.78,29488.0,57.8417,58.1484,57.822,58.1385,29488.0
2020-11-06 11:30:00,58.72,58.85,58.56,58.79,14880.0,58.0791,58.2077,57.9209,58.1484,14880.0
2020-11-06 11:35:00,58.76,58.86,58.67,58.81,14337.0,58.1187,58.2176,58.0297,58.1681,14337.0
2020-11-06 11:40:00,58.84,58.93,58.77,58.93,23161.0,58.1978,58.2868,58.1286,58.2868,23161.0
2020-11-06 11:45:00,58.91,59.06,58.88,58.99,29537.0,58.267,58.4154,58.2374,58.3462,29537.0
2020-11-06 11:50:00,59.0,59.15,58.93,59.0,24372.0,58.3561,58.5044,58.2868,58.3561,24372.0
2020-11-06 11:55:00,59.03,59.07,58.8,58.93,38321.0,58.3857,58.4253,58.1582,58.2868,38321.0
2020-11-06 12:00:00,58.93,59.05,58.92,58.98,28777.0,58.2868,58.4055,58.2769,58.3363,28777.0
2020-11-06 12:05:00,59.0,59.14,58.96,59.12,31439.0,58.3561,58.4945,58.3165,58.4748,31439.0
2020-11-06 12:10:00,59.12,59.19,59.03,59.05,20018.0,58.4748,58.544,58.3857,58.4055,20018.0
2020-11-06 12:15:00,59.06,59.06,58.73,58.74,40215.0,58.4154,58.4154,58.089,58.0989,40215.0
2020-11-06 12:20:00,58.74,58.8,58.59,58.63,55402.0,58.0989,58.1582,57.9505,57.9901,55402.0
2020-11-06 12:25:00,58.64,58.66,58.34,58.43,58534.0,58.0,58.0198,57.7033,57.7923,58534.0
2020-11-06 12:30:00,58.47,58.62,58.45,58.55,18781.0,57.8318,57.9802,57.8121,57.911,18781.0
2020-11-06 12:35:00,58.56,58.66,58.53,58.64,16794.0,57.9209,58.0198,57.8912,58.0,16794.0
2020-11-06 12:40:00,58.63,58.66,58.57,58.6,15490.0,57.9901,58.0198,57.9308,57.9604,15490.0
2020-11-06 12:45:00,58.55,58.8,58.54,58.72,46802.0,57.911,58.1582,57.9011,58.0791,46802.0
2020-11-06 12:50:00,58.7,58.82,58.7,58.81,35646.0,58.0593,58.178,58.0593,58.1681,35646.0
2020-11-06 12:55:00,58.78,58.79,58.5,58.57,22670.0,58.1385,58.1484,57.8615,57.9308,22670.0
2020-11-06 13:00:00,58.55,58.67,58.5,58.65,20972.0,57.911,58.0297,57.8615,58.0099,20972.0
2020-11-06 13:05:00,58.65,58.73,58.62,58.65,19653.0,58.0099,58.089,57.9802,58.0099,19653.0
2020-11-06 13:10:00,58.67,58.76,58.62,58.64,27608.0,58.0297,58.1187,57.9802,58.0,27608.0
2020-11-06 13:15:00,58.64,58.79,58.59,58.79,40366.0,58.0,58.1484,57.9505,58.1484,40366.0
2020-11-06 13:20:00,58.79,58.9,58.71,58.81,27617.0,58.1484,58.2572,58.0692,58.1681,27617.0
2020-11-06 13:25:00,58.81,59.08,58.81,59.05,30009.0,58.1681,58.4352,58.1681,58.4055,30009.0
2020-11-06 13:30:00,59.03,59.07,58.93,58.96,33563.0,58.3857,58.4253,58.2868,58.3165,33563.0
2020-11-06 13:35:00,58.95,58.99,58.78,58.98,27433.0,58.3066,58.3462,58.1385,58.3363,27433.0
2020-11-06 13:40:00,58.99,59.12,58.97,59.09,19289.0,58.3462,58.4748,58.3264,58.4451,19289.0
2020-11-06 13:45:00,59.08,59.11,59.04,59.09,9134.0,58.4352,58.4649,58.3956,58.4451,9134.0
2020-11-06 13:50:00,59.1,59.14,59.0,59.11,34259.0,58.455,58.4945,58.3561,58.4649,34259.0
2020-11-06 13:55:00,59.05,59.13,59.03,59.1,17329.0,58.4055,58.4846,58.3857,58.455,17329.0
2020-11-06 14:00:00,59.13,59.16,59.01,59.02,17032.0,58.4846,58.5143,58.366,58.3758,17032.0
2020-11-06 14:05:00,59.05,59.07,58.95,58.97,13951.0,58.4055,58.4253,58.3066,58.3264,13951.0
2020-11-06 14:10:00,58.93,58.98,58.88,58.97,15886.0,58.2868,58.3363,58.2374,58.3264,15886.0
2020-11-06 14:15:00,58.96,59.08,58.95,59.06,13142.0,58.3165,58.4352,58.3066,58.4154,13142.0
2020-11-06 14:20:00,59.05,59.08,58.99,59.01,13971.0,58.4055,58.4352,58.3462,58.366,13971.0
2020-11-06 14:25:00,59.0,59.07,58.91,59.05,19514.0,58.3561,58.4253,58.267,58.4055,19514.0
2020-11-06 14:30:00,59.02,59.04,58.94,58.99,12233.0,58.3758,58.3956,58.2967,58.3462,12233.0
2020-11-06 14:35:00,59.0,59.02,58.93,58.95,9987.0,58.3561,58.3758,58.2868,58.3066,9987.0
2020-11-06 14:40:00,58.95,58.95,58.69,58.69,26324.0,58.3066,58.3066,58.0494,58.0494,26324.0
2020-11-06 14:45:00,58.7,58.7,58.51,58.59,35741.0,58.0593,58.0593,57.8714,57.9505,35741.0
2020-11-06 14:50:00,58.56,58.65,58.51,58.61,19712.0,57.9209,58.0099,57.8714,57.9703,19712.0
2020-11-06 14:55:00,58.63,58.63,58.42,58.49,31270.0,57.9901,57.9901,57.7824,57.8516,31270.0
2020-11-06 15:00:00,58.45,58.45,58.28,58.32,51254.0,57.8121,57.8121,57.6439,57.6835,51254.0
2020-11-06 15:05:00,58.33,58.33,58.25,58.29,32279.0,57.6934,57.6934,57.6143,57.6538,32279.0
2020-11-06 15:10:00,58.29,58.29,58.2,58.24,31696.0,57.6538,57.6538,57.5648,57.6044,31696.0
2020-11-06 15:15:00,58.23,58.32,58.21,58.23,46447.0,57.5945,57.6835,57.5747,57.5945,46447.0
2020-11-06 15:20:00,58.23,58.43,58.2,58.38,60753.0,57.5945,57.7923,57.5648,57.7428,60753.0
2020-11-06 15:25:00,58.36,58.45,58.3,58.37,45610.0,57.723,57.8121,57.6637,57.7329,45610.0
2020-11-06 15:30:00,58.35,58.59,58.31,58.55,53951.0,57.7132,57.9505,57.6736,57.911,53951.0
2020-11-06 15:35:00,58.56,58.78,58.48,58.78,66257.0,57.9209,58.1385,57.8417,58.1385,66257.0
2020-11-06 15:40:00,58.79,58.81,58.59,58.59,127392.0,58.1484,58.1681,57.9505,57.9505,127392.0
2020-11-06 15:45:00,58.6,58.98,58.53,58.95,499547.0,57.9604,58.3363,57.8912,58.3066,499547.0
2020-11-06 15:50:00,58.94,59.02,58.91,58.95,110960.0,58.2967,58.3758,58.267,58.3066,110960.0
2020-11-06 15:55:00,58.94,58.95,58.54,58.64,204197.0,58.2967,58.3066,57.9011,58.0,204197.0
2020-11-09 09:30:00,73.27,75.43,72.74,74.88,284452.0,72.4703,74.6067,71.9461,74.0627,284452.0
2020-11-09 09:35:00,74.86,77.14,74.74,75.79,1834993.0,74.043,76.2981,73.9243,74.9628,1834993.0
2020-11-09 09:40:00,75.72,78.86,75.72,78.48,1336958.0,74.8936,77.9993,74.8936,77.6235,1336958.0
2020-11-09 09:45:00,78.46,78.7,75.31,75.42,1181584.0,77.6037,77.8411,74.4881,74.5969,1181584.0
2020-11-09 09:50:00,75.4,75.57,73.12,73.16,1002436.0,74.5771,74.7452,72.322,72.3615,1002436.0
2020-11-09 09:55:00,73.11,74.39,73.06,74.25,719936.0,72.3121,73.5781,72.2626,73.4396,719936.0
2020-11-09 10:00:00,74.27,75.11,74.25,74.66,470838.0,73.4594,74.2902,73.4396,73.8451,470838.0
2020-11-09 10:05:00,74.72,75.45,74.21,75.35,427585.0,73.9045,74.6265,73.4001,74.5276,427585.0
2020-11-09 10:10:00,75.34,75.75,74.86,75.28,453091.0,74.5177,74.9233,74.043,74.4584,453091.0
2020-11-09 10:15:00,75.31,76.86,75.07,76.44,572483.0,74.4881,76.0211,74.2507,75.6057,572483.0
2020-11-09 10:20:00,76.48,77.25,76.23,76.81,586906.0,75.6453,76.4069,75.398,75.9717,586906.0
2020-11-09 10:25:00,76.78,76.96,76.23,76.27,331277.0,75.942,76.12,75.398,75.4376,331277.0
2020-11-09 10:30:00,76.23,76.81,75.95,75.95,297174.0,75.398,75.9717,75.1211,75.1211,297174.0
2020-11-09 10:35:00,75.96,76.12,74.28,74.46,296655.0,75.131,75.2892,73.4693,73.6473,296655.0
2020-11-09 10:40:00,74.48,75.27,74.4,74.7,448497.0,73.6671,74.4485,73.588,73.8847,448497.0
2020-11-09 10:45:00,74.69,74.76,73.1,73.27,461648.0,73.8748,73.9441,72.3022,72.4703,461648.0
2020-11-09 10:50:00,73.24,73.77,73.16,73.6,337393.0,72.4406,72.9649,72.3615,72.7967,337393.0
2020-11-09 10:55:00,73.61,73.84,71.24,71.35,562339.0,72.8066,73.0341,70.4625,70.5713,562339.0
2020-11-09 11:00:00,71.43,72.2,71.29,71.45,388508.0,70.6504,71.412,70.5119,70.6702,388508.0
2020-11-09 11:05:00,71.53,72.22,71.27,71.83,201871.0,70.7493,71.4318,70.4921,71.046,201871.0
2020-11-09 11:10:00,71.84,72.06,71.5,71.87,161150.0,71.0559,71.2735,70.7196,71.0856,161150.0
2020-11-09 11:15:00,71.81,72.46,71.65,72.23,162766.0,71.0263,71.6692,70.868,71.4417,162766.0
2020-11-09 11:20:00,72.19,72.49,71.84,71.98,125951.0,71.4021,71.6988,71.0559,71.1944,125951.0
2020-11-09 11:25:00,72.0,72.15,71.69,72.14,121493.0,71.2142,71.3625,70.9076,71.3527,121493.0
2020-11-09 11:30:00,72.11,72.24,71.8,72.1,135757.0,71.323,71.4516,71.0164,71.3131,135757.0
2020-11-09 11:35:00,72.14,72.42,72.0,72.23,143164.0,71.3527,71.6296,71.2142,71.4417,143164.0
2020-11-09 11:40:00,72.22,72.79,71.91,72.73,154265.0,71.4318,71.9956,71.1252,71.9362,154265.0
2020-11-09 11:45:00,72.76,73.36,72.67,73.14,209829.0,71.9659,72.5593,71.8769,72.3417,209829.0
2020-11-09 11:50:00,73.14,73.42,72.72,73.17,110867.0,72.3417,72.6187,71.9263,72.3714,110867.0
2020-11-09 11:55:00,73.21,73.7,72.85,73.21,204924.0,72.411,72.8956,72.0549,72.411,204924.0
2020-11-09 12:00:00,73.19,73.73,73.03,73.73,118669.0,72.3912,72.9253,72.2329,72.9253,118669.0
2020-11-09 12:05:00,73.66,73.66,73.11,73.33,156243.0,72.8561,72.8561,72.3121,72.5297,156243.0
2020-11-09 12:10:00,73.34,73.35,72.86,73.2,77245.0,72.5396,72.5494,72.0648,72.4011,77245.0
2020-11-09 12:15:00,73.17,73.21,72.31,72.4,131426.0,72.3714,72.411,71.5208,71.6098,131426.0
2020-11-09 12:20:00,72.42,72.92,72.4,72.84,78185.0,71.6296,72.1241,71.6098,72.045,78185.0
2020-11-09 12:25:00,72.87,73.45,72.85,73.1,133346.0,72.0747,72.6484,72.0549,72.3022,133346.0
2020-11-09 12:30:00,73.15,73.2,72.88,73.17,110864.0,72.3516,72.4011,72.0846,72.3714,110864.0
2020-11-09 12:35:00,73.2,73.71,73.14,73.69,149444.0,72.4011,72.9055,72.3417,72.8857,149444.0
2020-11-09 12:40:00,73.61,73.8,73.31,73.71,123669.0,72.8066,72.9945,72.5099,72.9055,123669.0
2020-11-09 12:45:00,73.72,74.34,73.64,74.27,173078.0,72.9154,73.5286,72.8363,73.4594,173078.0
2020-11-09 12:50:00,74.27,74.67,74.25,74.55,123951.0,73.4594,73.855,73.4396,73.7363,123951.0
2020-11-09 12:55:00,74.58,74.83,74.24,74.33,99620.0,73.766,74.0133,73.4297,73.5188,99620.0
2020-11-09 13:00:00,74.37,74.53,74.18,74.38,128106.0,73.5583,73.7166,73.3704,73.5682,128106.0
2020-11-09 13:05:00,74.38,74.38,73.87,74.2,110622.0,73.5682,73.5682,73.0638,73.3902,110622.0
2020-11-09 13:10:00,74.17,74.85,74.17,74.75,129820.0,73.3605,74.0331,73.3605,73.9342,129820.0
2020-11-09 13:15:00,74.77,75.0,74.44,74.58,179220.0,73.9539,74.1814,73.6275,73.766,179220.0
2020-11-09 13:20:00,74.63,75.09,74.63,74.77,144231.0,73.8155,74.2705,73.8155,73.9539,144231.0
2020-11-09 13:25:00,74.8,75.08,74.62,74.9,72138.0,73.9836,74.2606,73.8056,74.0825,72138.0
2020-11-09 13:30:00,74.9,75.0,74.48,74.48,74819.0,74.0825,74.1814,73.6671,73.6671,74819.0
2020-11-09 13:35:00,74.48,74.7,74.2,74.31,71033.0,73.6671,73.8847,73.3902,73.499,71033.0
2020-11-09 13:40:00,74.31,74.8,74.22,74.68,83467.0,73.499,73.9836,73.41,73.8649,83467.0
2020-11-09 13:45:00,74.72,74.93,74.72,74.82,72006.0,73.9045,74.1122,73.9045,74.0034,72006.0
2020-11-09 13:50:00,74.82,75.08,74.72,74.99,104841.0,74.0034,74.2606,73.9045,74.1715,104841.0
2020-11-09 13:55:00,75.03,75.07,74.53,74.74,83106.0,74.2111,74.2507,73.7166,73.9243,83106.0
2020-11-09 14:00:00,74.79,74.97,74.53,74.79,63562.0,73.9737,74.1518,73.7166,73.9737,63562.0
2020-11-09 14:05:00,74.81,75.02,74.71,74.94,63166.0,73.9935,74.2012,73.8946,74.1221,63166.0
2020-11-09 14:10:00,74.99,75.08,74.71,74.97,94390.0,74.1715,74.2606,73.8946,74.1518,94390.0
2020-11-09 14:15:00,74.98,74.99,74.41,74.55,231445.0,74.1617,74.1715,73.5979,73.7363,231445.0
2020-11-09 14:20:00,74.58,74.59,74.12,74.15,230643.0,73.766,73.7759,73.311,73.3407,230643.0
2020-11-09 14:25:00,74.16,74.49,74.05,74.43,92552.0,73.3506,73.677,73.2418,73.6177,92552.0
2020-11-09 14:30:00,74.42,74.42,73.8,73.92,128973.0,73.6078,73.6078,72.9945,73.1132,128973.0
2020-11-09 14:35:00,73.88,74.23,73.87,73.95,66518.0,73.0737,73.4198,73.0638,73.1429,66518.0
2020-11-09 14:40:00,73.95,74.05,73.71,73.84,96190.0,73.1429,73.2418,72.9055,73.0341,96190.0
2020-11-09 14:45:00,73.84,74.1,73.68,73.98,107248.0,73.0341,73.2913,72.8758,73.1726,107248.0
2020-11-09 14:50:00,73.97,74.57,73.85,74.53,177014.0,73.1627,73.7561,73.044,73.7166,177014.0
2020-11-09 14:55:00,74.52,74.9,74.34,74.87,121225.0,73.7067,74.0825,73.5286,74.0529,121225.0
2020-11-09 15:00:00,74.87,75.27,74.85,75.2,192209.0,74.0529,74.4485,74.0331,74.3793,192209.0
2020-11-09 15:05:00,75.18,75.43,75.13,75.25,127894.0,74.3595,74.6067,74.31,74.4287,127894.0
2020-11-09 15:10:00,75.23,75.45,75.16,75.23,100474.0,74.4089,74.6265,74.3397,74.4089,100474.0
2020-11-09 15:15:00,75.21,75.42,75.1,75.23,126240.0,74.3891,74.5969,74.2803,74.4089,126240.0
2020-11-09 15:20:00,75.22,75.41,75.11,75.41,96949.0,74.399,74.587,74.2902,74.587,96949.0
2020-11-09 15:25:00,75.41,75.55,75.19,75.23,148112.0,74.587,74.7254,74.3694,74.4089,148112.0
2020-11-09 15:30:00,75.24,75.99,75.18,75.96,275733.0,74.4188,75.1606,74.3595,75.131,275733.0
2020-11-09 15:35:00,75.97,76.15,75.83,76.15,379884.0,75.1409,75.3189,75.0024,75.3189,379884.0
2020-11-09 15:40:00,76.14,76.42,76.06,76.39,306768.0,75.309,75.5859,75.2299,75.5563,306768.0
2020-11-09 15:45:00,76.4,76.4,75.65,75.89,341614.0,75.5662,75.5662,74.8243,75.0617,341614.0
2020-11-09 15:50:00,75.89,75.94,75.5,75.53,344607.0,75.0617,75.1112,74.676,74.7057,344607.0
2020-11-09 15:55:00,75.53,75.53,75.23,75.46,454516.0,74.7057,74.7057,74.4089,74.6364,454516.0
2020-11-10 09:30:00,74.03,74.29,72.88,73.63,493705.0,73.222,73.4792,72.0846,72.8264,493705.0
2020-11-10 09:35:00,73.57,74.63,73.05,73.12,401309.0,72.767,73.8155,72.2527,72.322,401309.0
2020-11-10 09:40:00,73.17,73.34,71.76,71.88,279430.0,72.3714,72.5396,70.9768,71.0955,279430.0
2020-11-10 09:45:00,71.92,73.39,71.7,73.3,230951.0,71.1351,72.589,70.9175,72.5,230951.0
2020-11-10 09:50:00,73.25,73.79,72.77,73.42,197634.0,72.4505,72.9846,71.9758,72.6187,197634.0
2020-11-10 09:55:00,73.39,73.5,72.2,72.25,210097.0,72.589,72.6978,71.412,71.4615,210097.0
2020-11-10 10:00:00,72.25,72.61,71.8,72.52,196368.0,71.4615,71.8175,71.0164,71.7285,196368.0
2020-11-10 10:05:00,72.6,72.85,71.98,72.54,204061.0,71.8076,72.0549,71.1944,71.7483,204061.0
2020-11-10 10:10:00,72.55,73.44,72.54,73.35,122046.0,71.7582,72.6385,71.7483,72.5494,122046.0
2020-11-10 10:15:00,73.39,73.39,72.68,73.01,67135.0,72.589,72.589,71.8868,72.2132,67135.0
2020-11-10 10:20:00,73.04,73.38,72.65,73.36,200343.0,72.2428,72.5791,71.8571,72.5593,200343.0
2020-11-10 10:25:00,73.38,73.57,73.02,73.04,90292.0,72.5791,72.767,72.223,72.2428,90292.0
2020-11-10 10:30:00,73.05,73.3,72.25,72.42,308689.0,72.2527,72.5,71.4615,71.6296,308689.0
2020-11-10 10:35:00,72.37,72.5,71.8,71.95,190476.0,71.5801,71.7087,71.0164,71.1647,190476.0
2020-11-10 10:40:00,71.88,72.5,71.61,72.3,222789.0,71.0955,71.7087,70.8284,71.5109,222789.0
2020-11-10 10:45:00,72.29,72.59,71.94,72.43,156490.0,71.501,71.7977,71.1548,71.6395,156490.0
2020-11-10 10:50:00,72.42,72.7,72.03,72.43,145980.0,71.6296,71.9065,71.2439,71.6395,145980.0
2020-11-10 10:55:00,72.48,72.94,72.36,72.85,68982.0,71.6889,72.1439,71.5703,72.0549,68982.0
2020-11-10 11:00:00,72.8,73.19,72.7,73.18,42316.0,72.0054,72.3912,71.9065,72.3813,42316.0
2020-11-10 11:05:00,73.16,73.16,72.41,72.69,66568.0,72.3615,72.3615,71.6197,71.8966,66568.0
2020-11-10 11:10:00,72.73,72.92,72.41,72.92,41939.0,71.9362,72.1241,71.6197,72.1241,41939.0
2020-11-10 11:15:00,72.98,73.08,72.5,72.58,73205.0,72.1835,72.2824,71.7087,71.7879,73205.0
2020-11-10 11:20:00,72.53,73.05,72.38,72.89,56846.0,71.7384,72.2527,71.59,72.0945,56846.0
2020-11-10 11:25:00,72.92,73.25,72.91,73.01,47093.0,72.1241,72.4505,72.1142,72.2132,47093.0
2020-11-10 11:30:00,72.97,73.15,72.76,72.96,236293.0,72.1736,72.3516,71.9659,72.1637,236293.0
2020-11-10 11:35:00,72.97,73.18,72.68,72.94,78749.0,72.1736,72.3813,71.8868,72.1439,78749.0
2020-11-10 11:40:00,72.95,73.16,72.74,72.97,56578.0,72.1538,72.3615,71.9461,72.1736,56578.0
2020-11-10 11:45:00,73.07,73.21,72.89,73.01,188081.0,72.2725,72.411,72.0945,72.2132,188081.0
2020-11-10 11:50:00,72.99,73.3,72.99,73.14,74312.0,72.1934,72.5,72.1934,72.3417,74312.0
2020-11-10 11:55:00,73.11,73.44,73.11,73.27,35085.0,72.3121,72.6385,72.3121,72.4703,35085.0
2020-11-10 12:00:00,73.23,73.57,73.2,73.5,44470.0,72.4308,72.767,72.4011,72.6978,44470.0
2020-11-10 12:05:00,73.48,73.49,73.19,73.23,55705.0,72.678,72.6879,72.3912,72.4308,55705.0
2020-11-10 12:10:00,73.24,73.37,73.04,73.2,31018.0,72.4406,72.5692,72.2428,72.4011,31018.0
2020-11-10 12:15:00,73.23,73.23,72.84,72.85,47350.0,72.4308,72.4308,72.045,72.0549,47350.0
2020-11-10 12:20:00,72.9,73.27,72.83,72.93,44220.0,72.1044,72.4703,72.0351,72.134,44220.0
2020-11-10 12:25:00,72.87,72.88,72.64,72.7,38398.0,72.0747,72.0846,71.8472,71.9065,38398.0
2020-11-10 12:30:00,72.69,72.99,72.64,72.67,60588.0,71.8966,72.1934,71.8472,71.8769,60588.0
2020-11-10 12:35:00,72.67,72.76,72.53,72.55,41011.0,71.8769,71.9659,71.7384,71.7582,41011.0
2020-11-10 12:40:00,72.53,72.9,72.53,72.63,33098.0,71.7384,72.1044,71.7384,71.8373,33098.0
2020-11-10 12:45:00,72.67,72.71,72.28,72.54,45272.0,71.8769,71.9164,71.4911,71.7483,45272.0
2020-11-10 12:50:00,72.56,72.65,72.32,72.46,25814.0,71.7681,71.8571,71.5307,71.6692,25814.0
2020-11-10 12:55:00,72.45,72.49,72.06,72.1,53888.0,71.6593,71.6988,71.2735,71.3131,53888.0
2020-11-10 13:00:00,72.07,72.2,71.96,71.99,104397.0,71.2834,71.412,71.1746,71.2043,104397.0
2020-11-10 13:05:00,72.0,72.4,71.99,72.39,88633.0,71.2142,71.6098,71.2043,71.5999,88633.0
2020-11-10 13:10:00,72.39,72.52,72.25,72.32,27626.0,71.5999,71.7285,71.4615,71.5307,27626.0
2020-11-10 13:15:00,72.33,72.54,72.18,72.25,22037.0,71.5406,71.7483,71.3922,71.4615,22037.0
2020-11-10 13:20:00,72.26,72.28,72.17,72.2,51044.0,71.4713,71.4911,71.3823,71.412,51044.0
2020-11-10 13:25:00,72.2,72.31,71.97,72.12,66831.0,71.412,71.5208,71.1845,71.3329,66831.0
2020-11-10 13:30:00,72.13,72.13,71.36,71.53,83136.0,71.3428,71.3428,70.5812,70.7493,83136.0
2020-11-10 13:35:00,71.53,72.03,71.49,71.95,234237.0,70.7493,71.2439,70.7097,71.1647,234237.0
2020-11-10 13:40:00,71.92,72.1,71.68,72.06,47568.0,71.1351,71.3131,70.8977,71.2735,47568.0
2020-11-10 13:45:00,72.09,72.26,71.96,72.26,52871.0,71.3032,71.4713,71.1746,71.4713,52871.0
2020-11-10 13:50:00,72.25,72.59,72.24,72.35,47476.0,71.4615,71.7977,71.4516,71.5604,47476.0
2020-11-10 13:55:00,72.37,72.6,72.34,72.59,53595.0,71.5801,71.8076,71.5505,71.7977,53595.0
2020-11-10 14:00:00,72.6,72.71,72.56,72.67,55189.0,71.8076,71.9164,71.7681,71.8769,55189.0
2020-11-10 14:05:00,72.68,72.7,72.31,72.44,82368.0,71.8868,71.9065,71.5208,71.6494,82368.0
2020-11-10 14:10:00,72.44,72.47,72.26,72.39,69818.0,71.6494,71.6791,71.4713,71.5999,69818.0
2020-11-10 14:15:00,72.33,72.41,72.2,72.38,36094.0,71.5406,71.6197,71.412,71.59,36094.0
2020-11-10 14:20:00,72.39,72.56,72.34,72.56,62373.0,71.5999,71.7681,71.5505,71.7681,62373.0
2020-11-10 14:25:00,72.61,73.06,72.61,72.88,58386.0,71.8175,72.2626,71.8175,72.0846,58386.0
2020-11-10 14:30:00,72.85,73.04,72.85,72.97,37417.0,72.0549,72.2428,72.0549,72.1736,37417.0
2020-11-10 14:35:00,73.0,73.16,72.8,73.08,76430.0,72.2033,72.3615,72.0054,72.2824,76430.0
2020-11-10 14:40:00,73.08,73.32,72.95,73.14,63211.0,72.2824,72.5198,72.1538,72.3417,63211.0
2020-11-10 14:45:00,73.14,73.32,73.02,73.23,28268.0,72.3417,72.5198,72.223,72.4308,28268.0
2020-11-10 14:50:00,73.21,73.47,73.13,73.4,66915.0,72.411,72.6681,72.3318,72.5989,66915.0
2020-11-10 14:55:00,73.4,73.79,73.4,73.7,94367.0,72.5989,72.9846,72.5989,72.8956,94367.0
2020-11-10 15:00:00,73.72,73.97,73.65,73.83,72091.0,72.9154,73.1627,72.8462,73.0242,72091.0
2020-11-10 15:05:00,73.83,73.9,73.57,73.64,77796.0,73.0242,73.0934,72.767,72.8363,77796.0
2020-11-10 15:10:00,73.61,73.76,73.36,73.51,43108.0,72.8066,72.955,72.5593,72.7077,43108.0
2020-11-10 15:15:00,73.52,73.87,73.46,73.82,45233.0,72.7176,73.0638,72.6582,73.0143,45233.0
2020-11-10 15:20:00,73.83,73.96,73.75,73.86,37563.0,73.0242,73.1528,72.9451,73.0539,37563.0
2020-11-10 15:25:00,73.86,74.03,73.74,73.84,69683.0,73.0539,73.222,72.9352,73.0341,69683.0
2020-11-10 15:30:00,73.86,73.91,73.74,73.83,64885.0,73.0539,73.1033,72.9352,73.0242,64885.0
2020-11-10 15:35:00,73.83,73.84,73.45,73.45,80423.0,73.0242,73.0341,72.6484,72.6484,80423.0
2020-11-10 15:40:00,73.45,73.78,73.31,73.7,107108.0,72.6484,72.9748,72.5099,72.8956,107108.0
2020-11-10 15:45:00,73.72,73.89,73.71,73.83,95274.0,72.9154,73.0836,72.9055,73.0242,95274.0
2020-11-10 15:50:00,73.84,74.0,73.69,73.84,179935.0,73.0341,73.1924,72.8857,73.0341,179935.0
2020-11-10 15:55:00,73.83,73.85,73.64,73.77,252284.0,73.0242,73.044,72.8363,72.9649,252284.0
2020-11-11 09:30:00,73.81,73.92,72.13,72.13,168126.0,73.0044,73.1132,71.3428,71.3428,168126.0
2020-11-11 09:35:00,72.21,72.25,71.42,72.06,311665.0,71.4219,71.4615,70.6405,71.2735,311665.0
2020-11-11 09:40:00,72.06,72.09,70.77,71.0,300054.0,71.2735,71.3032,69.9976,70.2251,300054.0
2020-11-11 09:45:00,70.99,72.0,70.96,71.85,243918.0,70.2152,71.2142,70.1855,71.0658,243918.0
2020-11-11 09:50:00,71.85,72.5,71.73,72.09,450001.0,71.0658,71.7087,70.9471,71.3032,450001.0
2020-11-11 09:55:00,72.1,72.25,71.23,71.28,117971.0,71.3131,71.4615,70.4526,70.502,117971.0
2020-11-11 10:00:00,71.28,71.69,70.96,71.47,213012.0,70.502,70.9076,70.1855,70.69,213012.0
2020-11-11 10:05:00,71.45,71.9,71.25,71.56,95862.0,70.6702,71.1153,70.4724,70.779,95862.0
2020-11-11 10:10:00,71.63,71.92,71.25,71.73,95194.0,70.8482,71.1351,70.4724,70.9471,95194.0
2020-11-11 10:15:00,71.7,71.82,71.21,71.5,136793.0,70.9175,71.0361,70.4328,70.7196,136793.0
2020-11-11 10:20:00,71.49,71.74,70.97,71.39,266999.0,70.7097,70.957,70.1954,70.6108,266999.0
2020-11-11 10:25:00,71.4,71.47,70.68,70.77,196739.0,70.6207,70.69,69.9086,69.9976,196739.0
2020-11-11 10:30:00,70.75,71.52,70.75,71.44,122390.0,69.9778,70.7394,69.9778,70.6603,122390.0
2020-11-11 10:35:00,71.48,71.55,70.99,71.24,117954.0,70.6999,70.7691,70.2152,70.4625,117954.0
2020-11-11 10:40:00,71.27,71.44,70.76,70.92,97754.0,70.4921,70.6603,69.9877,70.146,97754.0
2020-11-11 10:45:00,70.91,71.09,70.61,71.01,187992.0,70.1361,70.3141,69.8394,70.235,187992.0
2020-11-11 10:50:00,71.0,71.21,70.77,71.0,86108.0,70.2251,70.4328,69.9976,70.2251,86108.0
2020-11-11 10:55:00,71.06,71.41,70.94,71.33,82128.0,70.2844,70.6306,70.1657,70.5515,82128.0
2020-11-11 11:00:00,71.33,71.47,71.28,71.4,50204.0,70.5515,70.69,70.502,70.6207,50204.0
2020-11-11 11:05:00,71.38,71.85,71.37,71.7,88057.0,70.6009,71.0658,70.5911,70.9175,88057.0
2020-11-11 11:10:00,71.72,71.83,71.67,71.68,237451.0,70.9372,71.046,70.8878,70.8977,237451.0
2020-11-11 11:15:00,71.7,71.71,71.43,71.52,74672.0,70.9175,70.9273,70.6504,70.7394,74672.0
2020-11-11 11:20:00,71.52,71.67,71.48,71.56,48550.0,70.7394,70.8878,70.6999,70.779,48550.0
2020-11-11 11:25:00,71.58,71.7,71.48,71.5,88591.0,70.7988,70.9175,70.6999,70.7196,88591.0
2020-11-11 11:30:00,71.5,71.75,71.12,71.25,103189.0,70.7196,70.9669,70.3438,70.4724,103189.0
2020-11-11 11:35:00,71.22,71.43,70.96,70.98,102545.0,70.4427,70.6504,70.1855,70.2053,102545.0
2020-11-11 11:40:00,70.96,71.21,70.95,71.15,31490.0,70.1855,70.4328,70.1756,70.3735,31490.0
2020-11-11 11:45:00,71.14,71.26,70.98,70.99,24106.0,70.3636,70.4823,70.2053,70.2152,24106.0
2020-11-11 11:50:00,71.02,71.5,71.02,71.21,49045.0,70.2449,70.7196,70.2449,70.4328,49045.0
2020-11-11 11:55:00,71.27,71.32,70.97,71.02,34806.0,70.4921,70.5416,70.1954,70.2449,34806.0
2020-11-11 12:00:00,71.04,71.11,70.98,71.05,37720.0,70.2647,70.3339,70.2053,70.2745,37720.0
2020-11-11 12:05:00,71.06,71.07,70.85,70.92,80994.0,70.2844,70.2943,70.0767,70.146,80994.0
2020-11-11 12:10:00,70.98,71.16,70.94,71.1,65218.0,70.2053,70.3833,70.1657,70.324,65218.0
2020-11-11 12:15:00,71.09,71.12,70.74,70.76,45968.0,70.3141,70.3438,69.9679,69.9877,45968.0
2020-11-11 12:20:00,70.76,70.85,70.62,70.76,46102.0,69.9877,70.0767,69.8492,69.9877,46102.0
2020-11-11 12:25:00,70.75,70.87,70.68,70.85,38926.0,69.9778,70.0965,69.9086,70.0767,38926.0
2020-11-11 12:30:00,70.86,70.86,70.41,70.41,53927.0,70.0866,70.0866,69.6415,69.6415,53927.0
2020-11-11 12:35:00,70.43,70.46,70.11,70.22,89103.0,69.6613,69.691,69.3448,69.4536,89103.0
2020-11-11 12:40:00,70.22,70.35,70.15,70.29,57042.0,69.4536,69.5822,69.3844,69.5228,57042.0
2020-11-11 12:45:00,70.32,70.85,70.27,70.62,90835.0,69.5525,70.0767,69.5031,69.8492,90835.0
2020-11-11 12:50:00,70.61,71.08,70.6,71.08,84090.0,69.8394,70.3042,69.8295,70.3042,84090.0
2020-11-11 12:55:00,71.01,71.13,70.93,71.08,99997.0,70.235,70.3537,70.1559,70.3042,99997.0
2020-11-11 13:00:00,71.09,71.17,71.05,71.1,171685.0,70.3141,70.3932,70.2745,70.324,171685.0
2020-11-11 13:05:00,71.1,71.2,70.96,71.09,122817.0,70.324,70.4229,70.1855,70.3141,122817.0
2020-11-11 13:10:00,71.1,71.2,70.85,70.94,82346.0,70.324,70.4229,70.0767,70.1657,82346.0
2020-11-11 13:15:00,70.94,70.99,70.78,70.9,88530.0,70.1657,70.2152,70.0075,70.1262,88530.0
2020-11-11 13:20:00,70.9,71.05,70.86,71.01,66542.0,70.1262,70.2745,70.0866,70.235,66542.0
2020-11-11 13:25:00,70.98,71.02,70.7,70.78,160164.0,70.2053,70.2449,69.9284,70.0075,160164.0
2020-11-11 13:30:00,70.78,70.79,70.45,70.67,47787.0,70.0075,70.0174,69.6811,69.8987,47787.0
2020-11-11 13:35:00,70.66,71.09,70.66,70.92,51020.0,69.8888,70.3141,69.8888,70.146,51020.0
2020-11-11 13:40:00,70.9,71.0,70.78,70.84,33703.0,70.1262,70.2251,70.0075,70.0668,33703.0
2020-11-11 13:45:00,70.85,70.92,70.78,70.82,25581.0,70.0767,70.146,70.0075,70.0471,25581.0
2020-11-11 13:50:00,70.81,70.83,70.5,70.55,42491.0,70.0372,70.0569,69.7306,69.78,42491.0
2020-11-11 13:55:00,70.55,70.73,70.45,70.56,50055.0,69.78,69.958,69.6811,69.7899,50055.0
2020-11-11 14:00:00,70.58,70.92,70.58,70.85,12163.0,69.8097,70.146,69.8097,70.0767,12163.0
2020-11-11 14:05:00,70.85,70.87,70.73,70.73,21059.0,70.0767,70.0965,69.958,69.958,21059.0
2020-11-11 14:10:00,70.72,70.72,70.6,70.62,22534.0,69.9482,69.9482,69.8295,69.8492,22534.0
2020-11-11 14:15:00,70.63,70.63,70.47,70.5,55831.0,69.8591,69.8591,69.7009,69.7306,55831.0
2020-11-11 14:20:00,70.46,70.58,70.41,70.5,78954.0,69.691,69.8097,69.6415,69.7306,78954.0
2020-11-11 14:25:00,70.53,70.56,70.25,70.3,65864.0,69.7602,69.7899,69.4833,69.5327,65864.0
2020-11-11 14:30:00,70.31,70.57,70.29,70.45,40118.0,69.5426,69.7998,69.5228,69.6811,40118.0
2020-11-11 14:35:00,70.42,70.69,70.4,70.67,28959.0,69.6514,69.9185,69.6316,69.8987,28959.0
2020-11-11 14:40:00,70.65,70.66,70.41,70.62,28028.0,69.8789,69.8888,69.6415,69.8492,28028.0
2020-11-11 14:45:00,70.63,70.65,70.48,70.5,64515.0,69.8591,69.8789,69.7108,69.7306,64515.0
2020-11-11 14:50:00,70.5,70.52,69.75,69.81,214725.0,69.7306,69.7503,68.9887,69.0481,214725.0
2020-11-11 14:55:00,69.79,70.13,69.7,70.11,92128.0,69.0283,69.3646,68.9393,69.3448,92128.0
2020-11-11 15:00:00,70.12,70.4,69.87,69.93,118303.0,69.3547,69.6316,69.1074,69.1668,118303.0
2020-11-11 15:05:00,69.95,70.25,69.78,70.25,60700.0,69.1866,69.4833,69.0184,69.4833,60700.0
2020-11-11 15:10:00,70.24,70.53,70.14,70.27,90609.0,69.4734,69.7602,69.3745,69.5031,90609.0
2020-11-11 15:15:00,70.26,70.5,70.05,70.45,102683.0,69.4932,69.7306,69.2855,69.6811,102683.0
2020-11-11 15:20:00,70.45,70.45,70.04,70.36,101089.0,69.6811,69.6811,69.2756,69.5921,101089.0
2020-11-11 15:25:00,70.37,70.52,69.75,69.79,104774.0,69.602,69.7503,68.9887,69.0283,104774.0
2020-11-11 15:30:00,69.76,70.05,69.74,70.0,80215.0,68.9986,69.2855,68.9788,69.236,80215.0
2020-11-11 15:35:00,70.0,70.26,69.98,70.22,81881.0,69.236,69.4932,69.2162,69.4536,81881.0
2020-11-11 15:40:00,70.21,70.42,70.2,70.3,82245.0,69.4437,69.6514,69.4338,69.5327,82245.0
2020-11-11 15:45:00,70.25,70.62,70.24,70.6,113192.0,69.4833,69.8492,69.4734,69.8295,113192.0
2020-11-11 15:50:00,70.59,70.79,70.47,70.77,182939.0,69.8196,70.0174,69.7009,69.9976,182939.0
2020-11-11 15:55:00,70.77,71.16,70.74,70.88,358692.0,69.9976,70.3833,69.9679,70.1064,358692.0
2020-11-12 09:30:00,68.07,69.2,67.79,68.65,269236.0,67.3271,68.4447,67.0501,67.9007,269236.0
2020-11-12 09:35:00,68.74,68.8,67.85,68.23,182473.0,67.9898,68.0491,67.1095,67.4853,182473.0
2020-11-12 09:40:00,68.24,68.81,68.02,68.51,133306.0,67.4952,68.059,67.2776,67.7623,133306.0
2020-11-12 09:45:00,68.52,69.17,68.41,68.57,97800.0,67.7722,68.4151,67.6634,67.8216,97800.0
2020-11-12 09:50:00,68.56,68.96,68.18,68.95,82645.0,67.8117,68.2074,67.4359,68.1975,82645.0
2020-11-12 09:55:00,68.91,69.18,68.63,68.94,71183.0,68.1579,68.425,67.881,68.1876,71183.0
2020-11-12 10:00:00,68.88,68.95,68.56,68.74,43027.0,68.1282,68.1975,67.8117,67.9898,43027.0
2020-11-12 10:05:00,68.69,69.24,68.68,69.23,63476.0,67.9403,68.4843,67.9304,68.4744,63476.0
2020-11-12 10:10:00,69.25,69.59,69.1,69.52,106734.0,68.4942,68.8305,68.3458,68.7612,106734.0
2020-11-12 10:15:00,69.52,69.88,69.45,69.78,80007.0,68.7612,69.1173,68.692,69.0184,80007.0
2020-11-12 10:20:00,69.78,69.85,69.25,69.35,74981.0,69.0184,69.0876,68.4942,68.5931,74981.0
2020-11-12 10:25:00,69.37,69.44,69.27,69.34,39061.0,68.6129,68.6821,68.514,68.5832,39061.0
2020-11-12 10:30:00,69.34,70.05,69.34,70.0,64946.0,68.5832,69.2855,68.5832,69.236,64946.0
2020-11-12 10:35:00,69.99,70.32,69.97,70.14,54742.0,69.2261,69.5525,69.2063,69.3745,54742.0
2020-11-12 10:40:00,70.15,70.73,70.15,70.72,80959.0,69.3844,69.958,69.3844,69.9482,80959.0
2020-11-12 10:45:00,70.66,70.66,70.27,70.56,133103.0,69.8888,69.8888,69.5031,69.7899,133103.0
2020-11-12 10:50:00,70.55,70.91,70.43,70.87,54674.0,69.78,70.1361,69.6613,70.0965,54674.0
2020-11-12 10:55:00,70.87,71.12,70.7,70.86,120021.0,70.0965,70.3438,69.9284,70.0866,120021.0
2020-11-12 11:00:00,70.84,70.84,70.32,70.36,103604.0,70.0668,70.0668,69.5525,69.5921,103604.0
2020-11-12 11:05:00,70.33,70.72,70.27,70.5,108310.0,69.5624,69.9482,69.5031,69.7306,108310.0
2020-11-12 11:10:00,70.52,70.56,70.01,70.12,120424.0,69.7503,69.7899,69.2459,69.3547,120424.0
2020-11-12 11:15:00,70.16,70.37,69.98,70.36,35381.0,69.3943,69.602,69.2162,69.5921,35381.0
2020-11-12 11:20:00,70.36,70.86,70.36,70.59,65367.0,69.5921,70.0866,69.5921,69.8196,65367.0
2020-11-12 11:25:00,70.65,70.75,70.31,70.63,50474.0,69.8789,69.9778,69.5426,69.8591,50474.0
2020-11-12 11:30:00,70.56,70.87,70.55,70.7,39868.0,69.7899,70.0965,69.78,69.9284,39868.0
2020-11-12 11:35:00,70.69,70.73,70.57,70.62,17187.0,69.9185,69.958,69.7998,69.8492,17187.0
2020-11-12 11:40:00,70.62,70.73,70.55,70.56,30358.0,69.8492,69.958,69.78,69.7899,30358.0
2020-11-12 11:45:00,70.56,70.8,70.5,70.72,32472.0,69.7899,70.0273,69.7306,69.9482,32472.0
2020-11-12 11:50:00,70.68,71.05,70.65,70.85,140159.0,69.9086,70.2745,69.8789,70.0767,140159.0
2020-11-12 11:55:00,70.84,70.96,70.65,70.93,23605.0,70.0668,70.1855,69.8789,70.1559,23605.0
2020-11-12 12:00:00,70.92,70.92,70.7,70.78,41130.0,70.146,70.146,69.9284,70.0075,41130.0
2020-11-12 12:05:00,70.77,70.82,70.62,70.75,37403.0,69.9976,70.0471,69.8492,69.9778,37403.0
2020-11-12 12:10:00,70.75,70.76,70.59,70.74,32133.0,69.9778,69.9877,69.8196,69.9679,32133.0
2020-11-12 12:15:00,70.77,70.77,70.18,70.32,60693.0,69.9976,69.9976,69.414,69.5525,60693.0
2020-11-12 12:20:00,70.31,70.57,70.3,70.45,21784.0,69.5426,69.7998,69.5327,69.6811,21784.0
2020-11-12 12:25:00,70.45,70.46,70.0,70.0,62149.0,69.6811,69.691,69.236,69.236,62149.0
2020-11-12 12:30:00,70.02,70.18,69.88,69.95,61157.0,69.2558,69.414,69.1173,69.1866,61157.0
2020-11-12 12:35:00,69.94,70.06,69.75,69.79,101197.0,69.1767,69.2954,68.9887,69.0283,101197.0
2020-11-12 12:40:00,69.77,69.81,69.47,69.58,52018.0,69.0085,69.0481,68.7118,68.8206,52018.0
2020-11-12 12:45:00,69.6,69.68,69.3,69.3,62486.0,68.8404,68.9195,68.5436,68.5436,62486.0
2020-11-12 12:50:00,69.29,69.33,69.0,69.27,43995.0,68.5338,68.5733,68.2469,68.514,43995.0
2020-11-12 12:55:00,69.27,69.47,69.26,69.47,20215.0,68.514,68.7118,68.5041,68.7118,20215.0
2020-11-12 13:00:00,69.47,69.66,69.45,69.51,24886.0,68.7118,68.8997,68.692,68.7514,24886.0
2020-11-12 13:05:00,69.53,69.56,69.25,69.41,31066.0,68.7711,68.8008,68.4942,68.6524,31066.0
2020-11-12 13:10:00,69.37,69.39,68.98,69.13,47698.0,68.6129,68.6327,68.2271,68.3755,47698.0
2020-11-12 13:15:00,69.17,69.25,68.98,69.25,61833.0,68.4151,68.4942,68.2271,68.4942,61833.0
2020-11-12 13:20:00,69.26,69.43,68.96,69.02,40976.0,68.5041,68.6722,68.2074,68.2667,40976.0
2020-11-12 13:25:00,68.98,69.21,68.97,69.11,19078.0,68.2271,68.4546,68.2173,68.3557,19078.0
2020-11-12 13:30:00,69.04,69.57,68.91,69.5,52508.0,68.2865,68.8107,68.1579,68.7415,52508.0
2020-11-12 13:35:00,69.39,69.62,69.38,69.48,21770.0,68.6327,68.8602,68.6228,68.7217,21770.0
2020-11-12 13:40:00,69.43,69.61,69.43,69.53,18155.0,68.6722,68.8503,68.6722,68.7711,18155.0
2020-11-12 13:45:00,69.52,69.6,69.4,69.58,16902.0,68.7612,68.8404,68.6426,68.8206,16902.0
2020-11-12 13:50:00,69.58,69.9,69.58,69.78,39315.0,68.8206,69.1371,68.8206,69.0184,39315.0
2020-11-12 13:55:00,69.76,69.85,69.56,69.72,25292.0,68.9986,69.0876,68.8008,68.9591,25292.0
2020-11-12 14:00:00,69.72,69.83,69.7,69.83,11155.0,68.9591,69.0679,68.9393,69.0679,11155.0
2020-11-12 14:05:00,69.8,69.89,69.45,69.53,51903.0,69.0382,69.1272,68.692,68.7711,51903.0
2020-11-12 14:10:00,69.53,69.67,69.33,69.4,48854.0,68.7711,68.9096,68.5733,68.6426,48854.0
2020-11-12 14:15:00,69.4,69.44,69.02,69.03,36653.0,68.6426,68.6821,68.2667,68.2766,36653.0
2020-11-12 14:20:00,69.05,69.16,68.86,68.87,46484.0,68.2964,68.4052,68.1085,68.1183,46484.0
2020-11-12 14:25:00,68.89,68.97,68.61,68.76,82114.0,68.1381,68.2173,67.8612,68.0095,82114.0
2020-11-12 14:30:00,68.76,69.19,68.75,68.93,63253.0,68.0095,68.4348,67.9997,68.1777,63253.0
2020-11-12 14:35:00,68.93,68.95,68.5,68.58,115226.0,68.1777,68.1975,67.7524,67.8315,115226.0
2020-11-12 14:40:00,68.6,68.66,68.33,68.33,62274.0,67.8513,67.9106,67.5842,67.5842,62274.0
2020-11-12 14:45:00,68.29,68.33,67.89,67.98,153854.0,67.5447,67.5842,67.149,67.2381,153854.0
2020-11-12 14:50:00,68.0,68.26,67.88,68.04,86235.0,67.2578,67.515,67.1391,67.2974,86235.0
2020-11-12 14:55:00,68.03,68.44,68.02,68.23,35645.0,67.2875,67.693,67.2776,67.4853,35645.0
2020-11-12 15:00:00,68.22,68.31,68.02,68.07,40546.0,67.4754,67.5645,67.2776,67.3271,40546.0
2020-11-12 15:05:00,68.04,68.15,67.95,68.01,30539.0,67.2974,67.4062,67.2084,67.2677,30539.0
2020-11-12 15:10:00,68.02,68.17,67.88,68.05,43591.0,67.2776,67.426,67.1391,67.3073,43591.0
2020-11-12 15:15:00,68.07,68.41,68.03,68.41,50872.0,67.3271,67.6634,67.2875,67.6634,50872.0
2020-11-12 15:20:00,68.4,68.45,68.21,68.28,52067.0,67.6535,67.7029,67.4655,67.5348,52067.0
2020-11-12 15:25:00,68.25,68.3,68.05,68.18,41461.0,67.5051,67.5546,67.3073,67.4359,41461.0
2020-11-12 15:30:00,68.2,68.2,67.99,68.05,54155.0,67.4557,67.4557,67.2479,67.3073,54155.0
2020-11-12 15:35:00,68.07,68.08,67.9,68.08,43339.0,67.3271,67.337,67.1589,67.337,43339.0
2020-11-12 15:40:00,68.08,68.11,67.82,67.84,92741.0,67.337,67.3666,67.0798,67.0996,92741.0
2020-11-12 15:45:00,67.84,67.93,67.67,67.85,90137.0,67.0996,67.1886,66.9314,67.1095,90137.0
2020-11-12 15:50:00,67.87,68.2,67.87,68.11,87203.0,67.1293,67.4557,67.1293,67.3666,87203.0
2020-11-12 15:55:00,68.12,68.36,68.06,68.09,189783.0,67.3765,67.6139,67.3172,67.3469,189783.0
2020-11-13 09:30:00,69.35,70.2,68.93,69.0,164926.0,68.5931,69.4338,68.1777,68.2469,164926.0
2020-11-13 09:35:00,69.07,69.6,68.65,69.35,102903.0,68.3162,68.8404,67.9007,68.5931,102903.0
2020-11-13 09:40:00,69.39,69.64,69.21,69.47,69116.0,68.6327,68.8799,68.4546,68.7118,69116.0
2020-11-13 09:45:00,69.42,69.65,69.07,69.6,74509.0,68.6623,68.8898,68.3162,68.8404,74509.0
2020-11-13 09:50:00,69.6,69.82,69.36,69.62,66338.0,68.8404,69.058,68.603,68.8602,66338.0
2020-11-13 09:55:00,69.62,69.96,69.51,69.87,43201.0,68.8602,69.1964,68.7514,69.1074,43201.0
2020-11-13 10:00:00,69.87,69.97,69.61,69.82,41333.0,69.1074,69.2063,68.8503,69.058,41333.0
2020-11-13 10:05:00,69.84,70.09,69.62,69.95,57886.0,69.0778,69.325,68.8602,69.1866,57886.0
2020-11-13 10:10:00,70.01,70.06,69.44,69.57,61743.0,69.2459,69.2954,68.6821,68.8107,61743.0
2020-11-13 10:15:00,69.54,69.74,69.06,69.28,78329.0,68.781,68.9788,68.3063,68.5239,78329.0
2020-11-13 10:20:00,69.27,69.27,68.75,69.0,78794.0,68.514,68.514,67.9997,68.2469,78794.0
2020-11-13 10:25:00,69.0,69.42,68.82,69.35,25291.0,68.2469,68.6623,68.0689,68.5931,25291.0
2020-11-13 10:30:00,69.4,69.63,69.22,69.59,45015.0,68.6426,68.87,68.4645,68.8305,45015.0
2020-11-13 10:35:00,69.55,69.57,69.13,69.25,21182.0,68.7909,68.8107,68.3755,68.4942,21182.0
2020-11-13 10:40:00,69.22,69.53,69.17,69.42,30258.0,68.4645,68.7711,68.4151,68.6623,30258.0
2020-11-13 10:45:00,69.45,69.69,69.38,69.69,31935.0,68.692,68.9294,68.6228,68.9294,31935.0
2020-11-13 10:50:00,69.72,69.93,69.62,69.92,20621.0,68.9591,69.1668,68.8602,69.1569,20621.0
2020-11-13 10:55:00,69.92,69.94,69.44,69.48,51034.0,69.1569,69.1767,68.6821,68.7217,51034.0
2020-11-13 11:00:00,69.5,70.07,69.49,70.01,72280.0,68.7415,69.3052,68.7316,69.2459,72280.0
2020-11-13 11:05:00,70.03,70.26,69.97,70.22,61527.0,69.2657,69.4932,69.2063,69.4536,61527.0
2020-11-13 11:10:00,70.24,70.35,70.08,70.34,58280.0,69.4734,69.5822,69.3151,69.5723,58280.0
2020-11-13 11:15:00,70.35,70.48,70.14,70.16,56467.0,69.5822,69.7108,69.3745,69.3943,56467.0
2020-11-13 11:20:00,70.19,70.46,70.12,70.29,40627.0,69.4239,69.691,69.3547,69.5228,40627.0
2020-11-13 11:25:00,70.33,70.57,70.17,70.48,55917.0,69.5624,69.7998,69.4042,69.7108,55917.0
2020-11-13 11:30:00,70.49,70.58,70.31,70.52,41672.0,69.7207,69.8097,69.5426,69.7503,41672.0
2020-11-13 11:35:00,70.46,70.67,70.23,70.59,44950.0,69.691,69.8987,69.4635,69.8196,44950.0
2020-11-13 11:40:00,70.58,70.87,70.52,70.82,111127.0,69.8097,70.0965,69.7503,70.0471,111127.0
2020-11-13 11:45:00,70.82,70.9,70.67,70.72,51743.0,70.0471,70.1262,69.8987,69.9482,51743.0
2020-11-13 11:50:00,70.7,70.97,70.67,70.83,57138.0,69.9284,70.1954,69.8987,70.0569,57138.0
2020-11-13 11:55:00,70.82,70.82,70.39,70.45,42219.0,70.0471,70.0471,69.6218,69.6811,42219.0
2020-11-13 12:00:00,70.42,70.83,70.42,70.65,61872.0,69.6514,70.0569,69.6514,69.8789,61872.0
2020-11-13 12:05:00,70.68,70.8,70.45,70.5,21550.0,69.9086,70.0273,69.6811,69.7306,21550.0
2020-11-13 12:10:00,70.48,70.51,70.32,70.34,11039.0,69.7108,69.7404,69.5525,69.5723,11039.0
2020-11-13 12:15:00,70.36,70.45,70.23,70.39,19790.0,69.5921,69.6811,69.4635,69.6218,19790.0
2020-11-13 12:20:00,70.4,70.44,70.25,70.39,12482.0,69.6316,69.6712,69.4833,69.6218,12482.0
2020-11-13 12:25:00,70.41,70.45,70.37,70.43,9039.0,69.6415,69.6811,69.602,69.6613,9039.0
2020-11-13 12:30:00,70.44,70.59,70.42,70.45,39088.0,69.6712,69.8196,69.6514,69.6811,39088.0
2020-11-13 12:35:00,70.43,70.51,70.29,70.33,22223.0,69.6613,69.7404,69.5228,69.5624,22223.0
2020-11-13 12:40:00,70.32,70.35,70.06,70.1,25436.0,69.5525,69.5822,69.2954,69.3349,25436.0
2020-11-13 12:45:00,70.14,70.4,70.09,70.37,39658.0,69.3745,69.6316,69.325,69.602,39658.0
2020-11-13 12:50:00,70.37,70.6,70.37,70.49,48099.0,69.602,69.8295,69.602,69.7207,48099.0
2020-11-13 12:55:00,70.49,70.78,70.49,70.77,29431.0,69.7207,70.0075,69.7207,69.9976,29431.0
2020-11-13 13:00:00,70.78,70.78,70.66,70.66,25295.0,70.0075,70.0075,69.8888,69.8888,25295.0
2020-11-13 13:05:00,70.73,70.92,70.69,70.8,34687.0,69.958,70.146,69.9185,70.0273,34687.0
2020-11-13 13:10:00,70.78,70.79,70.53,70.53,23164.0,70.0075,70.0174,69.7602,69.7602,23164.0
2020-11-13 13:15:00,70.56,70.56,70.27,70.46,37181.0,69.7899,69.7899,69.5031,69.691,37181.0
2020-11-13 13:20:00,70.45,70.51,70.34,70.48,14458.0,69.6811,69.7404,69.5723,69.7108,14458.0
2020-11-13 13:25:00,70.5,70.79,70.5,70.75,20171.0,69.7306,70.0174,69.7306,69.9778,20171.0
2020-11-13 13:30:00,70.76,70.9,70.46,70.46,22069.0,69.9877,70.1262,69.691,69.691,22069.0
2020-11-13 13:35:00,70.46,70.65,70.42,70.56,24701.0,69.691,69.8789,69.6514,69.7899,24701.0
2020-11-13 13:40:00,70.57,70.74,70.52,70.67,33421.0,69.7998,69.9679,69.7503,69.8987,33421.0
2020-11-13 13:45:00,70.64,70.79,70.59,70.68,30341.0,69.869,70.0174,69.8196,69.9086,30341.0
2020-11-13 13:50:00,70.69,70.88,70.66,70.88,20835.0,69.9185,70.1064,69.8888,70.1064,20835.0
2020-11-13 13:55:00,70.85,70.91,70.75,70.86,41103.0,70.0767,70.1361,69.9778,70.0866,41103.0
2020-11-13 14:00:00,70.86,71.13,70.84,70.93,93529.0,70.0866,70.3537,70.0668,70.1559,93529.0
2020-11-13 14:05:00,70.92,71.0,70.72,70.78,45064.0,70.146,70.2251,69.9482,70.0075,45064.0
2020-11-13 14:10:00,70.78,70.8,70.64,70.68,17017.0,70.0075,70.0273,69.869,69.9086,17017.0
2020-11-13 14:15:00,70.68,70.71,70.52,70.58,27877.0,69.9086,69.9383,69.7503,69.8097,27877.0
2020-11-13 14:20:00,70.56,70.83,70.56,70.69,29437.0,69.7899,70.0569,69.7899,69.9185,29437.0
2020-11-13 14:25:00,70.68,70.7,70.43,70.5,21278.0,69.9086,69.9284,69.6613,69.7306,21278.0
2020-11-13 14:30:00,70.52,70.55,70.23,70.25,32538.0,69.7503,69.78,69.4635,69.4833,32538.0
2020-11-13 14:35:00,70.23,70.43,70.2,70.4,37571.0,69.4635,69.6613,69.4338,69.6316,37571.0
2020-11-13 14:40:00,70.42,70.43,70.29,70.43,16887.0,69.6514,69.6613,69.5228,69.6613,16887.0
2020-11-13 14:45:00,70.41,70.6,70.37,70.42,30882.0,69.6415,69.8295,69.602,69.6514,30882.0
2020-11-13 14:50:00,70.43,70.65,70.4,70.63,44746.0,69.6613,69.8789,69.6316,69.8591,44746.0
2020-11-13 14:55:00,70.63,70.81,70.63,70.71,29937.0,69.8591,70.0372,69.8591,69.9383,29937.0
2020-11-13 15:00:00,70.69,70.85,70.62,70.71,25830.0,69.9185,70.0767,69.8492,69.9383,25830.0
2020-11-13 15:05:00,70.74,70.78,70.64,70.7,20326.0,69.9679,70.0075,69.869,69.9284,20326.0
2020-11-13 15:10:00,70.69,70.8,70.57,70.79,21579.0,69.9185,70.0273,69.7998,70.0174,21579.0
2020-11-13 15:15:00,70.78,70.87,70.74,70.83,13832.0,70.0075,70.0965,69.9679,70.0569,13832.0
2020-11-13 15:20:00,70.82,70.83,70.73,70.78,23389.0,70.0471,70.0569,69.958,70.0075,23389.0
2020-11-13 15:25:00,70.78,70.9,70.77,70.89,48960.0,70.0075,70.1262,69.9976,70.1163,48960.0
2020-11-13 15:30:00,70.89,70.95,70.84,70.92,93743.0,70.1163,70.1756,70.0668,70.146,93743.0
2020-11-13 15:35:00,70.92,70.95,70.78,70.81,36103.0,70.146,70.1756,70.0075,70.0372,36103.0
2020-11-13 15:40:00,70.78,70.95,70.75,70.82,33822.0,70.0075,70.1756,69.9778,70.0471,33822.0
2020-11-13 15:45:00,70.81,70.84,70.66,70.7,54813.0,70.0372,70.0668,69.8888,69.9284,54813.0
2020-11-13 15:50:00,70.73,70.82,70.53,70.62,51099.0,69.958,70.0471,69.7602,69.8492,51099.0
2020-11-13 15:55:00,70.62,70.76,70.57,70.62,146527.0,69.8492,69.9877,69.7998,69.8492,146527.0
2020-11-16 09:30:00,75.5,76.28,74.1,74.15,1086638.0,74.676,75.4475,73.2913,73.3407,1086638.0
2020-11-16 09:35:00,74.17,74.9,74.02,74.38,394313.0,73.3605,74.0825,73.2121,73.5682,394313.0
2020-11-16 09:40:00,74.44,74.96,74.2,74.96,270435.0,73.6275,74.1419,73.3902,74.1419,270435.0
2020-11-16 09:45:00,74.95,75.6,74.9,75.4,756413.0,74.132,74.7749,74.0825,74.5771,756413.0
2020-11-16 09:50:00,75.37,75.58,74.74,74.92,156619.0,74.5474,74.7551,73.9243,74.1023,156619.0
2020-11-16 09:55:00,74.99,75.08,74.55,74.71,179806.0,74.1715,74.2606,73.7363,73.8946,179806.0
2020-11-16 10:00:00,74.69,74.97,74.53,74.73,144660.0,73.8748,74.1518,73.7166,73.9144,144660.0
2020-11-16 10:05:00,74.72,74.92,74.49,74.74,186106.0,73.9045,74.1023,73.677,73.9243,186106.0
2020-11-16 10:10:00,74.71,74.87,74.3,74.79,164041.0,73.8946,74.0529,73.4891,73.9737,164041.0
2020-11-16 10:15:00,74.82,75.4,74.81,75.27,130164.0,74.0034,74.5771,73.9935,74.4485,130164.0
2020-11-16 10:20:00,75.29,75.53,75.18,75.32,130477.0,74.4683,74.7057,74.3595,74.4979,130477.0
2020-11-16 10:25:00,75.37,75.87,75.37,75.87,199017.0,74.5474,75.0419,74.5474,75.0419,199017.0
2020-11-16 10:30:00,75.88,76.0,75.69,75.89,70637.0,75.0518,75.1705,74.8639,75.0617,70637.0
2020-11-16 10:35:00,75.89,76.07,75.82,76.05,114012.0,75.0617,75.2398,74.9925,75.22,114012.0
2020-11-16 10:40:00,76.03,76.67,76.03,76.56,229730.0,75.2002,75.8332,75.2002,75.7244,229730.0
2020-11-16 10:45:00,76.59,76.68,75.85,75.99,206399.0,75.7541,75.8431,75.0222,75.1606,206399.0
2020-11-16 10:50:00,75.96,76.13,75.75,75.96,220210.0,75.131,75.2991,74.9233,75.131,220210.0
2020-11-16 10:55:00,75.96,76.24,75.89,76.2,138473.0,75.131,75.4079,75.0617,75.3683,138473.0
2020-11-16 11:00:00,76.26,76.32,76.05,76.26,62380.0,75.4277,75.487,75.22,75.4277,62380.0
2020-11-16 11:05:00,76.23,76.36,75.86,75.99,150928.0,75.398,75.5266,75.0321,75.1606,150928.0
2020-11-16 11:10:00,75.99,76.43,75.9,76.22,82280.0,75.1606,75.5958,75.0716,75.3881,82280.0
2020-11-16 11:15:00,76.2,76.49,76.2,76.45,142350.0,75.3683,75.6552,75.3683,75.6156,142350.0
2020-11-16 11:20:00,76.45,76.8,76.4,76.79,123778.0,75.6156,75.9618,75.5662,75.9519,123778.0
2020-11-16 11:25:00,76.81,77.05,76.71,76.98,169511.0,75.9717,76.2091,75.8728,76.1398,169511.0
2020-11-16 11:30:00,76.95,77.03,76.81,76.93,84575.0,76.1102,76.1893,75.9717,76.0904,84575.0
2020-11-16 11:35:00,76.91,77.2,76.84,76.92,123148.0,76.0706,76.3574,76.0014,76.0805,123148.0
2020-11-16 11:40:00,76.91,77.17,76.9,76.97,143614.0,76.0706,76.3278,76.0607,76.1299,143614.0
2020-11-16 11:45:00,76.93,77.23,76.79,76.98,100042.0,76.0904,76.3871,75.9519,76.1398,100042.0
2020-11-16 11:50:00,76.95,77.08,76.92,77.03,54340.0,76.1102,76.2387,76.0805,76.1893,54340.0
2020-11-16 11:55:00,77.02,77.08,76.86,76.95,80913.0,76.1794,76.2387,76.0211,76.1102,80913.0
2020-11-16 12:00:00,76.93,77.2,76.9,77.09,100074.0,76.0904,76.3574,76.0607,76.2486,100074.0
2020-11-16 12:05:00,77.08,77.13,76.77,76.95,96968.0,76.2387,76.2882,75.9321,76.1102,96968.0
2020-11-16 12:10:00,76.96,77.08,76.88,77.08,58725.0,76.12,76.2387,76.0409,76.2387,58725.0
2020-11-16 12:15:00,77.09,77.1,76.88,76.95,55723.0,76.2486,76.2585,76.0409,76.1102,55723.0
2020-11-16 12:20:00,76.92,77.08,76.87,76.95,105455.0,76.0805,76.2387,76.031,76.1102,105455.0
2020-11-16 12:25:00,76.96,77.14,76.83,76.99,62387.0,76.12,76.2981,75.9915,76.1497,62387.0
2020-11-16 12:30:00,76.99,77.04,76.85,76.85,46140.0,76.1497,76.1992,76.0112,76.0112,46140.0
2020-11-16 12:35:00,76.84,77.01,76.81,76.94,81808.0,76.0014,76.1695,75.9717,76.1003,81808.0
2020-11-16 12:40:00,76.96,77.0,76.8,76.95,81354.0,76.12,76.1596,75.9618,76.1102,81354.0
2020-11-16 12:45:00,76.95,77.03,76.88,76.93,57226.0,76.1102,76.1893,76.0409,76.0904,57226.0
2020-11-16 12:50:00,76.94,76.99,76.87,76.99,89995.0,76.1003,76.1497,76.031,76.1497,89995.0
2020-11-16 12:55:00,76.99,77.08,76.85,76.97,154109.0,76.1497,76.2387,76.0112,76.1299,154109.0
2020-11-16 13:00:00,76.96,76.98,76.86,76.93,87846.0,76.12,76.1398,76.0211,76.0904,87846.0
2020-11-16 13:05:00,76.92,77.02,76.91,77.01,77473.0,76.0805,76.1794,76.0706,76.1695,77473.0
2020-11-16 13:10:00,77.0,77.03,76.87,76.98,121991.0,76.1596,76.1893,76.031,76.1398,121991.0
2020-11-16 13:15:00,77.0,77.02,76.92,76.94,38530.0,76.1596,76.1794,76.0805,76.1003,38530.0
2020-11-16 13:20:00,76.95,76.97,76.24,76.42,296404.0,76.1102,76.1299,75.4079,75.5859,296404.0
2020-11-16 13:25:00,76.42,76.46,75.78,75.93,88414.0,75.5859,75.6255,74.9529,75.1013,88414.0
2020-11-16 13:30:00,75.9,76.14,75.61,76.12,96091.0,75.0716,75.309,74.7848,75.2892,96091.0
2020-11-16 13:35:00,76.1,76.22,75.86,76.0,42112.0,75.2694,75.3881,75.0321,75.1705,42112.0
2020-11-16 13:40:00,75.99,75.99,75.31,75.66,98776.0,75.1606,75.1606,74.4881,74.8342,98776.0
2020-11-16 13:45:00,75.66,75.78,75.5,75.7,63703.0,74.8342,74.9529,74.676,74.8738,63703.0
2020-11-16 13:50:00,75.7,75.92,75.61,75.92,53175.0,74.8738,75.0914,74.7848,75.0914,53175.0
2020-11-16 13:55:00,75.85,76.0,75.56,75.57,46628.0,75.0222,75.1705,74.7353,74.7452,46628.0
2020-11-16 14:00:00,75.56,75.62,75.39,75.44,59947.0,74.7353,74.7947,74.5672,74.6166,59947.0
2020-11-16 14:05:00,75.44,75.9,75.33,75.87,45781.0,74.6166,75.0716,74.5078,75.0419,45781.0
2020-11-16 14:10:00,75.85,75.88,75.6,75.69,27480.0,75.0222,75.0518,74.7749,74.8639,27480.0
2020-11-16 14:15:00,75.72,75.74,75.46,75.7,67239.0,74.8936,74.9134,74.6364,74.8738,67239.0
2020-11-16 14:20:00,75.65,75.77,75.48,75.67,55455.0,74.8243,74.943,74.6562,74.8441,55455.0
2020-11-16 14:25:00,75.65,75.75,75.6,75.62,51487.0,74.8243,74.9233,74.7749,74.7947,51487.0
2020-11-16 14:30:00,75.63,75.8,75.56,75.73,38468.0,74.8046,74.9727,74.7353,74.9035,38468.0
2020-11-16 14:35:00,75.71,75.75,75.48,75.59,24545.0,74.8837,74.9233,74.6562,74.765,24545.0
2020-11-16 14:40:00,75.59,75.8,75.59,75.66,32679.0,74.765,74.9727,74.765,74.8342,32679.0
2020-11-16 14:45:00,75.67,75.75,75.37,75.4,46411.0,74.8441,74.9233,74.5474,74.5771,46411.0
2020-11-16 14:50:00,75.4,75.52,75.29,75.31,40502.0,74.5771,74.6958,74.4683,74.4881,40502.0
2020-11-16 14:55:00,75.29,75.43,75.26,75.28,39130.0,74.4683,74.6067,74.4386,74.4584,39130.0
2020-11-16 15:00:00,75.26,75.27,74.95,75.08,71380.0,74.4386,74.4485,74.132,74.2606,71380.0
2020-11-16 15:05:00,75.06,75.09,74.8,74.99,73308.0,74.2408,74.2705,73.9836,74.1715,73308.0
2020-11-16 15:10:00,74.97,75.15,74.87,74.92,58771.0,74.1518,74.3298,74.0529,74.1023,58771.0
2020-11-16 15:15:00,74.93,75.0,74.86,74.9,29800.0,74.1122,74.1814,74.043,74.0825,29800.0
2020-11-16 15:20:00,74.9,75.39,74.9,75.23,96399.0,74.0825,74.5672,74.0825,74.4089,96399.0
2020-11-16 15:25:00,75.21,75.25,74.98,75.13,58380.0,74.3891,74.4287,74.1617,74.31,58380.0
2020-11-16 15:30:00,75.16,75.57,75.13,75.43,72709.0,74.3397,74.7452,74.31,74.6067,72709.0
2020-11-16 15:35:00,75.46,75.6,75.38,75.52,42343.0,74.6364,74.7749,74.5573,74.6958,42343.0
2020-11-16 15:40:00,75.5,75.61,75.39,75.52,88979.0,74.676,74.7848,74.5672,74.6958,88979.0
2020-11-16 15:45:00,75.53,75.58,75.38,75.4,85251.0,74.7057,74.7551,74.5573,74.5771,85251.0
2020-11-16 15:50:00,75.38,75.48,75.31,75.36,101857.0,74.5573,74.6562,74.4881,74.5375,101857.0
2020-11-16 15:55:00,75.36,75.53,75.32,75.51,182357.0,74.5375,74.7057,74.4979,74.6859,182357.0
2020-11-17 09:30:00,74.61,74.91,74.25,74.73,159751.0,73.7957,74.0924,73.4396,73.9144,159751.0
2020-11-17 09:35:00,74.93,75.07,74.03,74.17,94278.0,74.1122,74.2507,73.222,73.3605,94278.0
2020-11-17 09:40:00,74.12,74.55,73.74,74.4,86090.0,73.311,73.7363,72.9352,73.588,86090.0
2020-11-17 09:45:00,74.41,74.74,74.1,74.4,73148.0,73.5979,73.9243,73.2913,73.588,73148.0
2020-11-17 09:50:00,74.38,74.43,73.84,74.16,108191.0,73.5682,73.6177,73.0341,73.3506,108191.0
2020-11-17 09:55:00,74.07,74.59,73.85,73.85,40948.0,73.2616,73.7759,73.044,73.044,40948.0
2020-11-17 10:00:00,73.84,74.25,73.81,73.92,30125.0,73.0341,73.4396,73.0044,73.1132,30125.0
2020-11-17 10:05:00,73.88,74.33,73.88,74.33,25525.0,73.0737,73.5188,73.0737,73.5188,25525.0
2020-11-17 10:10:00,74.3,75.37,74.2,75.31,119652.0,73.4891,74.5474,73.3902,74.4881,119652.0
2020-11-17 10:15:00,75.26,75.42,75.01,75.17,64462.0,74.4386,74.5969,74.1913,74.3496,64462.0
2020-11-17 10:20:00,75.21,75.88,75.06,75.76,90706.0,74.3891,75.0518,74.2408,74.9331,90706.0
2020-11-17 10:25:00,75.81,75.95,75.62,75.7,54700.0,74.9826,75.1211,74.7947,74.8738,54700.0
2020-11-17 10:30:00,75.71,75.72,75.31,75.52,69281.0,74.8837,74.8936,74.4881,74.6958,69281.0
2020-11-17 10:35:00,75.49,75.64,75.39,75.44,22428.0,74.6661,74.8145,74.5672,74.6166,22428.0
2020-11-17 10:40:00,75.49,75.63,75.33,75.53,30213.0,74.6661,74.8046,74.5078,74.7057,30213.0
2020-11-17 10:45:00,75.5,75.6,75.32,75.6,32914.0,74.676,74.7749,74.4979,74.7749,32914.0
2020-11-17 10:50:00,75.58,75.87,75.58,75.75,78409.0,74.7551,75.0419,74.7551,74.9233,78409.0
2020-11-17 10:55:00,75.75,75.76,75.45,75.54,38880.0,74.9233,74.9331,74.6265,74.7155,38880.0
2020-11-17 11:00:00,75.45,75.45,75.09,75.22,46466.0,74.6265,74.6265,74.2705,74.399,46466.0
2020-11-17 11:05:00,75.22,75.36,75.02,75.15,20980.0,74.399,74.5375,74.2012,74.3298,20980.0
2020-11-17 11:10:00,75.11,75.29,75.0,75.29,17905.0,74.2902,74.4683,74.1814,74.4683,17905.0
2020-11-17 11:15:00,75.27,75.75,75.25,75.74,101639.0,74.4485,74.9233,74.4287,74.9134,101639.0
2020-11-17 11:20:00,75.75,76.34,75.72,76.29,65864.0,74.9233,75.5068,74.8936,75.4574,65864.0
2020-11-17 11:25:00,76.27,76.32,76.01,76.28,32605.0,75.4376,75.487,75.1804,75.4475,32605.0
2020-11-17 11:30:00,76.28,76.74,76.28,76.6,63712.0,75.4475,75.9024,75.4475,75.764,63712.0
2020-11-17 11:35:00,76.55,76.7,76.34,76.46,60692.0,75.7145,75.8629,75.5068,75.6255,60692.0
2020-11-17 11:40:00,76.46,76.46,76.13,76.27,57618.0,75.6255,75.6255,75.2991,75.4376,57618.0
2020-11-17 11:45:00,76.28,76.6,76.18,76.56,171603.0,75.4475,75.764,75.3486,75.7244,171603.0
2020-11-17 11:50:00,76.53,76.56,76.1,76.1,31108.0,75.6947,75.7244,75.2694,75.2694,31108.0
2020-11-17 11:55:00,76.12,76.12,75.87,75.87,45530.0,75.2892,75.2892,75.0419,75.0419,45530.0
2020-11-17 12:00:00,75.91,75.97,75.78,75.8,37267.0,75.0815,75.1409,74.9529,74.9727,37267.0
2020-11-17 12:05:00,75.83,76.2,75.83,76.2,38054.0,75.0024,75.3683,75.0024,75.3683,38054.0
2020-11-17 12:10:00,76.16,76.16,75.86,76.1,44558.0,75.3288,75.3288,75.0321,75.2694,44558.0
2020-11-17 12:15:00,76.09,76.35,75.97,76.14,66601.0,75.2595,75.5167,75.1409,75.309,66601.0
2020-11-17 12:20:00,76.14,76.31,76.1,76.29,37605.0,75.309,75.4771,75.2694,75.4574,37605.0
2020-11-17 12:25:00,76.32,76.6,76.11,76.52,78165.0,75.487,75.764,75.2793,75.6848,78165.0
2020-11-17 12:30:00,76.47,76.55,76.08,76.08,55780.0,75.6354,75.7145,75.2497,75.2497,55780.0
2020-11-17 12:35:00,76.07,76.18,75.97,76.04,44806.0,75.2398,75.3486,75.1409,75.2101,44806.0
2020-11-17 12:40:00,76.03,76.45,76.03,76.45,39754.0,75.2002,75.6156,75.2002,75.6156,39754.0
2020-11-17 12:45:00,76.36,76.47,76.23,76.35,32670.0,75.5266,75.6354,75.398,75.5167,32670.0
2020-11-17 12:50:00,76.35,76.39,76.23,76.27,26908.0,75.5167,75.5563,75.398,75.4376,26908.0
2020-11-17 12:55:00,76.29,76.35,76.13,76.2,35861.0,75.4574,75.5167,75.2991,75.3683,35861.0
2020-11-17 13:00:00,76.18,76.18,75.79,75.9,28552.0,75.3486,75.3486,74.9628,75.0716,28552.0
2020-11-17 13:05:00,75.9,75.9,75.64,75.76,45358.0,75.0716,75.0716,74.8145,74.9331,45358.0
2020-11-17 13:10:00,75.73,76.01,75.67,75.7,41859.0,74.9035,75.1804,74.8441,74.8738,41859.0
2020-11-17 13:15:00,75.7,75.81,75.63,75.64,42134.0,74.8738,74.9826,74.8046,74.8145,42134.0
2020-11-17 13:20:00,75.6,75.65,75.31,75.34,43871.0,74.7749,74.8243,74.4881,74.5177,43871.0
2020-11-17 13:25:00,75.34,75.63,75.34,75.49,31081.0,74.5177,74.8046,74.5177,74.6661,31081.0
2020-11-17 13:30:00,75.47,75.57,75.36,75.46,26350.0,74.6463,74.7452,74.5375,74.6364,26350.0
2020-11-17 13:35:00,75.46,75.75,75.46,75.72,34368.0,74.6364,74.9233,74.6364,74.8936,34368.0
2020-11-17 13:40:00,75.71,76.0,75.71,75.88,32855.0,74.8837,75.1705,74.8837,75.0518,32855.0
2020-11-17 13:45:00,75.87,76.07,75.85,75.92,36702.0,75.0419,75.2398,75.0222,75.0914,36702.0
2020-11-17 13:50:00,75.91,76.05,75.75,75.82,42131.0,75.0815,75.22,74.9233,74.9925,42131.0
2020-11-17 13:55:00,75.8,75.99,75.7,75.99,33749.0,74.9727,75.1606,74.8738,75.1606,33749.0
2020-11-17 14:00:00,75.96,76.19,75.82,75.88,176751.0,75.131,75.3584,74.9925,75.0518,176751.0
2020-11-17 14:05:00,75.84,75.97,75.67,75.77,31671.0,75.0123,75.1409,74.8441,74.943,31671.0
2020-11-17 14:10:00,75.76,76.02,75.76,76.01,29115.0,74.9331,75.1903,74.9331,75.1804,29115.0
2020-11-17 14:15:00,75.99,76.13,75.96,75.96,38426.0,75.1606,75.2991,75.131,75.131,38426.0
2020-11-17 14:20:00,75.93,76.05,75.87,75.98,35398.0,75.1013,75.22,75.0419,75.1507,35398.0
2020-11-17 14:25:00,75.99,76.0,75.84,75.87,21788.0,75.1606,75.1705,75.0123,75.0419,21788.0
2020-11-17 14:30:00,75.87,76.02,75.78,75.81,37434.0,75.0419,75.1903,74.9529,74.9826,37434.0
2020-11-17 14:35:00,75.86,75.91,75.65,75.76,42578.0,75.0321,75.0815,74.8243,74.9331,42578.0
2020-11-17 14:40:00,75.75,75.81,75.67,75.7,48886.0,74.9233,74.9826,74.8441,74.8738,48886.0
2020-11-17 14:45:00,75.69,75.83,75.51,75.57,46245.0,74.8639,75.0024,74.6859,74.7452,46245.0
2020-11-17 14:50:00,75.58,75.6,75.44,75.48,48055.0,74.7551,74.7749,74.6166,74.6562,48055.0
2020-11-17 14:55:00,75.48,75.67,75.24,75.24,40533.0,74.6562,74.8441,74.4188,74.4188,40533.0
2020-11-17 15:00:00,75.25,75.27,74.84,74.97,91995.0,74.4287,74.4485,74.0232,74.1518,91995.0
2020-11-17 15:05:00,74.97,75.19,74.78,74.8,54745.0,74.1518,74.3694,73.9638,73.9836,54745.0
2020-11-17 15:10:00,74.81,74.84,74.62,74.66,37165.0,73.9935,74.0232,73.8056,73.8451,37165.0
2020-11-17 15:15:00,74.65,74.76,74.46,74.69,62720.0,73.8353,73.9441,73.6473,73.8748,62720.0
2020-11-17 15:20:00,74.67,74.92,74.51,74.57,46145.0,73.855,74.1023,73.6968,73.7561,46145.0
2020-11-17 15:25:00,74.58,74.93,74.56,74.84,45796.0,73.766,74.1122,73.7462,74.0232,45796.0
2020-11-17 15:30:00,74.82,74.98,74.8,74.94,22856.0,74.0034,74.1617,73.9836,74.1221,22856.0
2020-11-17 15:35:00,74.95,75.3,74.94,75.12,76906.0,74.132,74.4782,74.1221,74.3001,76906.0
2020-11-17 15:40:00,75.09,75.4,75.08,75.38,69847.0,74.2705,74.5771,74.2606,74.5573,69847.0
2020-11-17 15:45:00,75.38,75.42,75.16,75.18,94077.0,74.5573,74.5969,74.3397,74.3595,94077.0
2020-11-17 15:50:00,75.16,75.41,75.08,75.35,81271.0,74.3397,74.587,74.2606,74.5276,81271.0
2020-11-17 15:55:00,75.36,75.42,75.26,75.28,218637.0,74.5375,74.5969,74.4386,74.4584,218637.0
2020-11-18 09:30:00,74.16,75.21,74.05,74.67,335120.0,73.3506,74.3891,73.2418,73.855,335120.0
2020-11-18 09:35:00,74.74,74.96,74.32,74.48,134276.0,73.9243,74.1419,73.5089,73.6671,134276.0
2020-11-18 09:40:00,74.47,75.7,74.47,75.4,132463.0,73.6572,74.8738,73.6572,74.5771,132463.0
2020-11-18 09:45:00,75.39,76.25,75.14,76.01,165442.0,74.5672,75.4178,74.3199,75.1804,165442.0
2020-11-18 09:50:00,76.05,76.2,75.12,75.4,114463.0,75.22,75.3683,74.3001,74.5771,114463.0
2020-11-18 09:55:00,75.48,75.69,74.85,74.94,54769.0,74.6562,74.8639,74.0331,74.1221,54769.0
2020-11-18 10:00:00,74.95,76.3,74.95,76.26,85836.0,74.132,75.4672,74.132,75.4277,85836.0
2020-11-18 10:05:00,76.25,76.49,75.88,76.0,100359.0,75.4178,75.6552,75.0518,75.1705,100359.0
2020-11-18 10:10:00,76.06,76.42,75.94,76.19,74699.0,75.2299,75.5859,75.1112,75.3584,74699.0
2020-11-18 10:15:00,76.17,76.24,75.47,75.48,58802.0,75.3387,75.4079,74.6463,74.6562,58802.0
2020-11-18 10:20:00,75.48,75.75,75.41,75.54,23549.0,74.6562,74.9233,74.587,74.7155,23549.0
2020-11-18 10:25:00,75.54,75.89,75.54,75.86,34721.0,74.7155,75.0617,74.7155,75.0321,34721.0
2020-11-18 10:30:00,75.85,75.94,75.64,75.77,39128.0,75.0222,75.1112,74.8145,74.943,39128.0
2020-11-18 10:35:00,75.86,76.01,75.72,75.95,44229.0,75.0321,75.1804,74.8936,75.1211,44229.0
2020-11-18 10:40:00,75.95,75.96,75.56,75.72,30899.0,75.1211,75.131,74.7353,74.8936,30899.0
2020-11-18 10:45:00,75.72,76.12,75.69,76.05,37846.0,74.8936,75.2892,74.8639,75.22,37846.0
2020-11-18 10:50:00,76.05,76.33,76.03,76.13,62248.0,75.22,75.4969,75.2002,75.2991,62248.0
2020-11-18 10:55:00,76.1,76.17,75.61,75.76,44018.0,75.2694,75.3387,74.7848,74.9331,44018.0
2020-11-18 11:00:00,75.75,75.83,75.58,75.83,60275.0,74.9233,75.0024,74.7551,75.0024,60275.0
2020-11-18 11:05:00,75.82,76.21,75.82,76.1,65961.0,74.9925,75.3782,74.9925,75.2694,65961.0
2020-11-18 11:10:00,76.08,76.22,76.05,76.2,37874.0,75.2497,75.3881,75.22,75.3683,37874.0
2020-11-18 11:15:00,76.21,76.32,75.96,76.28,27770.0,75.3782,75.487,75.131,75.4475,27770.0
2020-11-18 11:20:00,76.29,76.35,75.87,75.96,50688.0,75.4574,75.5167,75.0419,75.131,50688.0
2020-11-18 11:25:00,75.9,76.13,75.9,76.07,26368.0,75.0716,75.2991,75.0716,75.2398,26368.0
2020-11-18 11:30:00,76.09,76.24,76.03,76.15,13901.0,75.2595,75.4079,75.2002,75.3189,13901.0
2020-11-18 11:35:00,76.18,76.27,75.94,76.08,56400.0,75.3486,75.4376,75.1112,75.2497,56400.0
2020-11-18 11:40:00,76.08,76.19,75.98,76.17,24449.0,75.2497,75.3584,75.1507,75.3387,24449.0
2020-11-18 11:45:00,76.23,76.25,76.0,76.06,37861.0,75.398,75.4178,75.1705,75.2299,37861.0
2020-11-18 11:50:00,76.04,76.18,75.99,76.04,72034.0,75.2101,75.3486,75.1606,75.2101,72034.0
2020-11-18 11:55:00,76.08,76.16,76.05,76.15,36893.0,75.2497,75.3288,75.22,75.3189,36893.0
2020-11-18 12:00:00,76.16,76.3,76.03,76.09,35062.0,75.3288,75.4672,75.2002,75.2595,35062.0
2020-11-18 12:05:00,76.07,76.25,76.05,76.15,21349.0,75.2398,75.4178,75.22,75.3189,21349.0
2020-11-18 12:10:00,76.13,76.21,76.03,76.1,21130.0,75.2991,75.3782,75.2002,75.2694,21130.0
2020-11-18 12:15:00,76.06,76.09,75.65,75.77,41283.0,75.2299,75.2595,74.8243,74.943,41283.0
2020-11-18 12:20:00,75.74,75.91,75.69,75.8,21804.0,74.9134,75.0815,74.8639,74.9727,21804.0
2020-11-18 12:25:00,75.76,75.78,75.49,75.56,22654.0,74.9331,74.9529,74.6661,74.7353,22654.0
2020-11-18 12:30:00,75.55,75.63,75.48,75.49,28032.0,74.7254,74.8046,74.6562,74.6661,28032.0
2020-11-18 12:35:00,75.5,75.67,75.47,75.54,27113.0,74.676,74.8441,74.6463,74.7155,27113.0
2020-11-18 12:40:00,75.56,75.9,75.56,75.8,22120.0,74.7353,75.0716,74.7353,74.9727,22120.0
2020-11-18 12:45:00,75.78,75.89,75.71,75.83,9152.0,74.9529,75.0617,74.8837,75.0024,9152.0
2020-11-18 12:50:00,75.85,75.93,75.74,75.78,13110.0,75.0222,75.1013,74.9134,74.9529,13110.0
2020-11-18 12:55:00,75.79,75.88,75.76,75.82,20431.0,74.9628,75.0518,74.9331,74.9925,20431.0
2020-11-18 13:00:00,75.81,75.83,75.68,75.78,35635.0,74.9826,75.0024,74.854,74.9529,35635.0
2020-11-18 13:05:00,75.78,76.04,75.77,75.98,52825.0,74.9529,75.2101,74.943,75.1507,52825.0
2020-11-18 13:10:00,75.98,76.05,75.88,75.99,15808.0,75.1507,75.22,75.0518,75.1606,15808.0
2020-11-18 13:15:00,76.05,76.12,75.92,75.92,19491.0,75.22,75.2892,75.0914,75.0914,19491.0
2020-11-18 13:20:00,75.92,75.94,75.81,75.88,8848.0,75.0914,75.1112,74.9826,75.0518,8848.0
2020-11-18 13:25:00,75.88,75.89,75.42,75.45,56518.0,75.0518,75.0617,74.5969,74.6265,56518.0
2020-11-18 13:30:00,75.42,75.42,75.11,75.24,69312.0,74.5969,74.5969,74.2902,74.4188,69312.0
2020-11-18 13:35:00,75.24,75.52,75.2,75.46,26853.0,74.4188,74.6958,74.3793,74.6364,26853.0
2020-11-18 13:40:00,75.42,75.44,75.26,75.43,24417.0,74.5969,74.6166,74.4386,74.6067,24417.0
2020-11-18 13:45:00,75.46,75.55,75.1,75.19,42003.0,74.6364,74.7254,74.2803,74.3694,42003.0
2020-11-18 13:50:00,75.16,75.18,74.96,75.01,35357.0,74.3397,74.3595,74.1419,74.1913,35357.0
2020-11-18 13:55:00,75.03,75.04,74.86,74.9,27020.0,74.2111,74.221,74.043,74.0825,27020.0
2020-11-18 14:00:00,74.91,75.2,74.91,75.13,34187.0,74.0924,74.3793,74.0924,74.31,34187.0
2020-11-18 14:05:00,75.09,75.35,75.02,75.19,27045.0,74.2705,74.5276,74.2012,74.3694,27045.0
2020-11-18 14:10:00,75.15,75.2,75.0,75.01,14647.0,74.3298,74.3793,74.1814,74.1913,14647.0
2020-11-18 14:15:00,75.03,75.08,74.84,74.84,23235.0,74.2111,74.2606,74.0232,74.0232,23235.0
2020-11-18 14:20:00,74.85,74.87,74.6,74.62,25435.0,74.0331,74.0529,73.7858,73.8056,25435.0
2020-11-18 14:25:00,74.61,74.73,74.45,74.64,64974.0,73.7957,73.9144,73.6374,73.8254,64974.0
2020-11-18 14:30:00,74.67,74.69,74.47,74.66,22933.0,73.855,73.8748,73.6572,73.8451,22933.0
2020-11-18 14:35:00,74.6,74.67,74.52,74.63,25417.0,73.7858,73.855,73.7067,73.8155,25417.0
2020-11-18 14:40:00,74.63,74.99,74.57,74.97,50065.0,73.8155,74.1715,73.7561,74.1518,50065.0
2020-11-18 14:45:00,74.94,75.09,74.9,75.06,16406.0,74.1221,74.2705,74.0825,74.2408,16406.0
2020-11-18 14:50:00,75.04,75.36,75.04,75.1,47945.0,74.221,74.5375,74.221,74.2803,47945.0
2020-11-18 14:55:00,75.1,75.21,74.94,74.99,21520.0,74.2803,74.3891,74.1221,74.1715,21520.0
2020-11-18 15:00:00,74.99,74.99,74.53,74.55,27055.0,74.1715,74.1715,73.7166,73.7363,27055.0
2020-11-18 15:05:00,74.57,74.85,74.53,74.81,37685.0,73.7561,74.0331,73.7166,73.9935,37685.0
2020-11-18 15:10:00,74.84,75.06,74.8,74.95,17415.0,74.0232,74.2408,73.9836,74.132,17415.0
2020-11-18 15:15:00,74.97,74.98,74.63,74.65,34987.0,74.1518,74.1617,73.8155,73.8353,34987.0
2020-11-18 15:20:00,74.63,74.63,74.52,74.55,46666.0,73.8155,73.8155,73.7067,73.7363,46666.0
2020-11-18 15:25:00,74.54,74.61,74.4,74.4,44568.0,73.7265,73.7957,73.588,73.588,44568.0
2020-11-18 15:30:00,74.36,74.63,74.25,74.6,54078.0,73.5484,73.8155,73.4396,73.7858,54078.0
2020-11-18 15:35:00,74.62,74.62,74.14,74.32,95625.0,73.8056,73.8056,73.3308,73.5089,95625.0
2020-11-18 15:40:00,74.33,74.33,74.07,74.26,53318.0,73.5188,73.5188,73.2616,73.4495,53318.0
2020-11-18 15:45:00,74.24,74.71,74.24,74.36,75316.0,73.4297,73.8946,73.4297,73.5484,75316.0
2020-11-18 15:50:00,74.39,74.53,74.21,74.43,81162.0,73.5781,73.7166,73.4001,73.6177,81162.0
2020-11-18 15:55:00,74.43,74.43,74.06,74.1,145255.0,73.6177,73.6177,73.2517,73.2913,145255.0
2020-11-19 09:30:00,73.85,74.84,73.25,74.84,186857.0,73.044,74.0232,72.4505,74.0232,186857.0
2020-11-19 09:35:00,74.84,75.05,74.69,74.88,96389.0,74.0232,74.2309,73.8748,74.0627,96389.0
2020-11-19 09:40:00,74.94,75.0,74.1,74.21,98570.0,74.1221,74.1814,73.2913,73.4001,98570.0
2020-11-19 09:45:00,74.22,74.53,73.75,74.01,60557.0,73.41,73.7166,72.9451,73.2022,60557.0
2020-11-19 09:50:00,74.06,74.91,74.03,74.91,64530.0,73.2517,74.0924,73.222,74.0924,64530.0
2020-11-19 09:55:00,74.95,74.96,74.15,74.15,36446.0,74.132,74.1419,73.3407,73.3407,36446.0
2020-11-19 10:00:00,74.21,74.55,73.95,74.07,46417.0,73.4001,73.7363,73.1429,73.2616,46417.0
2020-11-19 10:05:00,74.14,74.48,73.75,74.0,71410.0,73.3308,73.6671,72.9451,73.1924,71410.0
2020-11-19 10:10:00,74.06,74.52,74.01,74.28,35790.0,73.2517,73.7067,73.2022,73.4693,35790.0
2020-11-19 10:15:00,74.28,74.47,74.19,74.4,22405.0,73.4693,73.6572,73.3803,73.588,22405.0
2020-11-19 10:20:00,74.33,74.7,74.1,74.65,57538.0,73.5188,73.8847,73.2913,73.8353,57538.0
2020-11-19 10:25:00,74.63,74.67,74.05,74.21,58295.0,73.8155,73.855,73.2418,73.4001,58295.0
2020-11-19 10:30:00,74.2,74.26,74.03,74.09,21160.0,73.3902,73.4495,73.222,73.2814,21160.0
2020-11-19 10:35:00,74.1,74.19,73.81,73.89,60514.0,73.2913,73.3803,73.0044,73.0836,60514.0
2020-11-19 10:40:00,73.9,74.12,73.88,73.91,71203.0,73.0934,73.311,73.0737,73.1033,71203.0
2020-11-19 10:45:00,73.91,74.13,73.85,74.09,54543.0,73.1033,73.3209,73.044,73.2814,54543.0
2020-11-19 10:50:00,74.06,74.24,73.97,74.01,26533.0,73.2517,73.4297,73.1627,73.2022,26533.0
2020-11-19 10:55:00,74.02,74.13,73.6,73.6,46861.0,73.2121,73.3209,72.7967,72.7967,46861.0
2020-11-19 11:00:00,73.6,73.6,73.33,73.33,53568.0,72.7967,72.7967,72.5297,72.5297,53568.0
2020-11-19 11:05:00,73.34,73.81,73.34,73.76,29339.0,72.5396,73.0044,72.5396,72.955,29339.0
2020-11-19 11:10:00,73.78,73.82,73.44,73.53,15180.0,72.9748,73.0143,72.6385,72.7275,15180.0
2020-11-19 11:15:00,73.56,73.67,73.33,73.51,20085.0,72.7572,72.866,72.5297,72.7077,20085.0
2020-11-19 11:20:00,73.53,73.67,73.46,73.6,34889.0,72.7275,72.866,72.6582,72.7967,34889.0
2020-11-19 11:25:00,73.62,73.79,73.45,73.67,20868.0,72.8165,72.9846,72.6484,72.866,20868.0
2020-11-19 11:30:00,73.62,73.78,73.22,73.27,36481.0,72.8165,72.9748,72.4209,72.4703,36481.0
2020-11-19 11:35:00,73.25,73.4,73.25,73.37,19102.0,72.4505,72.5989,72.4505,72.5692,19102.0
2020-11-19 11:40:00,73.37,73.74,73.32,73.68,15426.0,72.5692,72.9352,72.5198,72.8758,15426.0
2020-11-19 11:45:00,73.69,73.87,73.56,73.64,34243.0,72.8857,73.0638,72.7572,72.8363,34243.0
2020-11-19 11:50:00,73.56,73.64,73.53,73.58,9090.0,72.7572,72.8363,72.7275,72.7769,9090.0
2020-11-19 11:55:00,73.59,73.68,73.57,73.57,7819.0,72.7868,72.8758,72.767,72.767,7819.0
2020-11-19 12:00:00,73.58,73.63,73.48,73.54,21632.0,72.7769,72.8264,72.678,72.7374,21632.0
2020-11-19 12:05:00,73.52,73.81,73.48,73.71,14150.0,72.7176,73.0044,72.678,72.9055,14150.0
2020-11-19 12:10:00,73.68,73.96,73.68,73.74,29740.0,72.8758,73.1528,72.8758,72.9352,29740.0
2020-11-19 12:15:00,73.75,73.77,73.5,73.68,23853.0,72.9451,72.9649,72.6978,72.8758,23853.0
2020-11-19 12:20:00,73.63,73.73,73.51,73.65,16689.0,72.8264,72.9253,72.7077,72.8462,16689.0
2020-11-19 12:25:00,73.62,73.71,73.53,73.62,7036.0,72.8165,72.9055,72.7275,72.8165,7036.0
2020-11-19 12:30:00,73.56,73.86,73.56,73.81,12116.0,72.7572,73.0539,72.7572,73.0044,12116.0
2020-11-19 12:35:00,73.83,74.11,73.79,74.08,47573.0,73.0242,73.3012,72.9846,73.2715,47573.0
2020-11-19 12:40:00,74.04,74.05,73.77,73.8,23419.0,73.2319,73.2418,72.9649,72.9945,23419.0
2020-11-19 12:45:00,73.84,73.87,73.65,73.8,15092.0,73.0341,73.0638,72.8462,72.9945,15092.0
2020-11-19 12:50:00,73.76,73.76,73.62,73.64,17959.0,72.955,72.955,72.8165,72.8363,17959.0
2020-11-19 12:55:00,73.63,74.01,73.63,74.0,46996.0,72.8264,73.2022,72.8264,73.1924,46996.0
2020-11-19 13:00:00,74.03,74.04,73.8,73.91,12143.0,73.222,73.2319,72.9945,73.1033,12143.0
2020-11-19 13:05:00,73.89,73.9,73.74,73.83,9071.0,73.0836,73.0934,72.9352,73.0242,9071.0
2020-11-19 13:10:00,73.79,73.91,73.76,73.91,9627.0,72.9846,73.1033,72.955,73.1033,9627.0
2020-11-19 13:15:00,73.9,73.99,73.81,73.95,23676.0,73.0934,73.1825,73.0044,73.1429,23676.0
2020-11-19 13:20:00,73.97,74.06,73.77,73.82,17068.0,73.1627,73.2517,72.9649,73.0143,17068.0
2020-11-19 13:25:00,73.85,74.05,73.81,73.84,18624.0,73.044,73.2418,73.0044,73.0341,18624.0
2020-11-19 13:30:00,73.82,73.93,73.73,73.78,11006.0,73.0143,73.1231,72.9253,72.9748,11006.0
2020-11-19 13:35:00,73.82,73.84,73.67,73.75,13441.0,73.0143,73.0341,72.866,72.9451,13441.0
2020-11-19 13:40:00,73.75,73.8,73.62,73.63,9458.0,72.9451,72.9945,72.8165,72.8264,9458.0
2020-11-19 13:45:00,73.65,73.81,73.6,73.78,15151.0,72.8462,73.0044,72.7967,72.9748,15151.0
2020-11-19 13:50:00,73.76,73.79,73.62,73.66,13179.0,72.955,72.9846,72.8165,72.8561,13179.0
2020-11-19 13:55:00,73.66,73.74,73.52,73.59,33972.0,72.8561,72.9352,72.7176,72.7868,33972.0
2020-11-19 14:00:00,73.56,73.68,73.51,73.68,9705.0,72.7572,72.8758,72.7077,72.8758,9705.0
2020-11-19 14:05:00,73.67,73.87,73.65,73.82,21233.0,72.866,73.0638,72.8462,73.0143,21233.0
2020-11-19 14:10:00,73.85,73.92,73.8,73.88,17081.0,73.044,73.1132,72.9945,73.0737,17081.0
2020-11-19 14:15:00,73.88,73.93,73.8,73.9,11884.0,73.0737,73.1231,72.9945,73.0934,11884.0
2020-11-19 14:20:00,73.9,74.09,73.89,74.06,28718.0,73.0934,73.2814,73.0836,73.2517,28718.0
2020-11-19 14:25:00,74.05,74.05,73.89,73.92,13375.0,73.2418,73.2418,73.0836,73.1132,13375.0
2020-11-19 14:30:00,73.92,74.0,73.9,73.94,7276.0,73.1132,73.1924,73.0934,73.133,7276.0
2020-11-19 14:35:00,73.95,74.24,73.95,74.17,26154.0,73.1429,73.4297,73.1429,73.3605,26154.0
2020-11-19 14:40:00,74.2,74.45,74.17,74.3,51648.0,73.3902,73.6374,73.3605,73.4891,51648.0
2020-11-19 14:45:00,74.31,74.57,74.23,74.55,45443.0,73.499,73.7561,73.4198,73.7363,45443.0
2020-11-19 14:50:00,74.55,74.64,74.41,74.47,42380.0,73.7363,73.8254,73.5979,73.6572,42380.0
2020-11-19 14:55:00,74.46,74.46,74.22,74.35,42915.0,73.6473,73.6473,73.41,73.5385,42915.0
2020-11-19 15:00:00,74.35,74.4,74.26,74.38,10073.0,73.5385,73.588,73.4495,73.5682,10073.0
2020-11-19 15:05:00,74.31,74.31,74.12,74.18,18924.0,73.499,73.499,73.311,73.3704,18924.0
2020-11-19 15:10:00,74.21,74.45,74.21,74.45,9794.0,73.4001,73.6374,73.4001,73.6374,9794.0
2020-11-19 15:15:00,74.45,74.47,74.33,74.33,25306.0,73.6374,73.6572,73.5188,73.5188,25306.0
2020-11-19 15:20:00,74.29,74.4,74.2,74.2,24063.0,73.4792,73.588,73.3902,73.3902,24063.0
2020-11-19 15:25:00,74.14,74.14,73.92,74.02,28824.0,73.3308,73.3308,73.1132,73.2121,28824.0
2020-11-19 15:30:00,74.02,74.31,73.93,74.28,43845.0,73.2121,73.499,73.1231,73.4693,43845.0
2020-11-19 15:35:00,74.27,74.48,74.16,74.37,62485.0,73.4594,73.6671,73.3506,73.5583,62485.0
2020-11-19 15:40:00,74.35,74.54,74.3,74.53,52672.0,73.5385,73.7265,73.4891,73.7166,52672.0
2020-11-19 15:45:00,74.53,74.59,74.41,74.49,39741.0,73.7166,73.7759,73.5979,73.677,39741.0
2020-11-19 15:50:00,74.51,74.76,74.51,74.63,59796.0,73.6968,73.9441,73.6968,73.8155,59796.0
2020-11-19 15:55:00,74.64,74.64,74.39,74.39,134961.0,73.8254,73.8254,73.5781,73.5781,134961.0
2020-11-20 09:30:00,74.72,75.14,73.9,73.94,106657.0,73.9045,74.3199,73.0934,73.133,106657.0
2020-11-20 09:35:00,73.94,74.39,73.75,74.13,39226.0,73.133,73.5781,72.9451,73.3209,39226.0
2020-11-20 09:40:00,74.1,74.57,73.9,74.45,49552.0,73.2913,73.7561,73.0934,73.6374,49552.0
2020-11-20 09:45:00,74.5,74.72,74.23,74.39,53530.0,73.6869,73.9045,73.4198,73.5781,53530.0
2020-11-20 09:50:00,74.36,74.41,73.95,74.16,48276.0,73.5484,73.5979,73.1429,73.3506,48276.0
2020-11-20 09:55:00,74.19,74.26,73.75,74.05,47674.0,73.3803,73.4495,72.9451,73.2418,47674.0
2020-11-20 10:00:00,74.06,74.21,73.61,73.71,84568.0,73.2517,73.4001,72.8066,72.9055,84568.0
2020-11-20 10:05:00,73.76,74.33,73.74,74.19,72667.0,72.955,73.5188,72.9352,73.3803,72667.0
2020-11-20 10:10:00,74.19,74.28,73.86,73.87,37056.0,73.3803,73.4693,73.0539,73.0638,37056.0
2020-11-20 10:15:00,73.82,73.82,73.3,73.5,110327.0,73.0143,73.0143,72.5,72.6978,110327.0
2020-11-20 10:20:00,73.49,73.78,73.4,73.6,56014.0,72.6879,72.9748,72.5989,72.7967,56014.0
2020-11-20 10:25:00,73.63,73.71,73.41,73.45,41262.0,72.8264,72.9055,72.6088,72.6484,41262.0
2020-11-20 10:30:00,73.45,73.76,73.44,73.65,38460.0,72.6484,72.955,72.6385,72.8462,38460.0
2020-11-20 10:35:00,73.6,73.65,73.39,73.41,38679.0,72.7967,72.8462,72.589,72.6088,38679.0
2020-11-20 10:40:00,73.46,73.59,73.41,73.56,42974.0,72.6582,72.7868,72.6088,72.7572,42974.0
2020-11-20 10:45:00,73.58,73.6,73.02,73.16,52806.0,72.7769,72.7967,72.223,72.3615,52806.0
2020-11-20 10:50:00,73.15,73.35,73.15,73.26,40678.0,72.3516,72.5494,72.3516,72.4604,40678.0
2020-11-20 10:55:00,73.25,73.27,72.82,72.91,84427.0,72.4505,72.4703,72.0252,72.1142,84427.0
2020-11-20 11:00:00,72.91,72.99,72.88,72.89,41072.0,72.1142,72.1934,72.0846,72.0945,41072.0
2020-11-20 11:05:00,72.89,73.1,72.89,72.98,19169.0,72.0945,72.3022,72.0945,72.1835,19169.0
2020-11-20 11:10:00,72.96,73.03,72.87,72.96,49497.0,72.1637,72.2329,72.0747,72.1637,49497.0
2020-11-20 11:15:00,72.95,73.17,72.86,72.97,33195.0,72.1538,72.3714,72.0648,72.1736,33195.0
2020-11-20 11:20:00,72.94,73.15,72.89,73.09,27427.0,72.1439,72.3516,72.0945,72.2923,27427.0
2020-11-20 11:25:00,73.09,73.21,73.04,73.2,31953.0,72.2923,72.411,72.2428,72.4011,31953.0
2020-11-20 11:30:00,73.22,73.36,73.18,73.34,23340.0,72.4209,72.5593,72.3813,72.5396,23340.0
2020-11-20 11:35:00,73.34,73.35,73.12,73.18,27708.0,72.5396,72.5494,72.322,72.3813,27708.0
2020-11-20 11:40:00,73.18,73.38,73.14,73.27,17199.0,72.3813,72.5791,72.3417,72.4703,17199.0
2020-11-20 11:45:00,73.29,73.42,73.24,73.24,40297.0,72.4901,72.6187,72.4406,72.4406,40297.0
2020-11-20 11:50:00,73.23,73.35,73.15,73.26,60874.0,72.4308,72.5494,72.3516,72.4604,60874.0
2020-11-20 11:55:00,73.27,73.58,73.25,73.43,84285.0,72.4703,72.7769,72.4505,72.6286,84285.0
2020-11-20 12:00:00,73.39,73.41,73.18,73.21,30735.0,72.589,72.6088,72.3813,72.411,30735.0
2020-11-20 12:05:00,73.24,73.32,73.2,73.26,35368.0,72.4406,72.5198,72.4011,72.4604,35368.0
2020-11-20 12:10:00,73.24,73.51,73.16,73.38,130715.0,72.4406,72.7077,72.3615,72.5791,130715.0
2020-11-20 12:15:00,73.34,73.35,73.21,73.28,24536.0,72.5396,72.5494,72.411,72.4802,24536.0
2020-11-20 12:20:00,73.3,73.31,73.17,73.17,19033.0,72.5,72.5099,72.3714,72.3714,19033.0
2020-11-20 12:25:00,73.19,73.22,73.11,73.2,15320.0,72.3912,72.4209,72.3121,72.4011,15320.0
2020-11-20 12:30:00,73.21,73.21,73.01,73.11,31624.0,72.411,72.411,72.2132,72.3121,31624.0
2020-11-20 12:35:00,73.12,73.2,73.11,73.15,24664.0,72.322,72.4011,72.3121,72.3516,24664.0
2020-11-20 12:40:00,73.12,73.26,73.08,73.26,32952.0,72.322,72.4604,72.2824,72.4604,32952.0
2020-11-20 12:45:00,73.24,73.26,73.1,73.1,69244.0,72.4406,72.4604,72.3022,72.3022,69244.0
2020-11-20 12:50:00,73.11,73.12,72.89,72.89,33386.0,72.3121,72.322,72.0945,72.0945,33386.0
2020-11-20 12:55:00,72.87,73.05,72.8,73.03,32087.0,72.0747,72.2527,72.0054,72.2329,32087.0
2020-11-20 13:00:00,73.01,73.18,73.01,73.06,41372.0,72.2132,72.3813,72.2132,72.2626,41372.0
2020-11-20 13:05:00,73.07,73.08,72.89,72.97,19761.0,72.2725,72.2824,72.0945,72.1736,19761.0
2020-11-20 13:10:00,72.99,73.0,72.82,72.98,22824.0,72.1934,72.2033,72.0252,72.1835,22824.0
2020-11-20 13:15:00,72.98,73.03,72.84,72.89,34690.0,72.1835,72.2329,72.045,72.0945,34690.0
2020-11-20 13:20:00,72.89,72.99,72.84,72.93,17641.0,72.0945,72.1934,72.045,72.134,17641.0
2020-11-20 13:25:00,72.92,72.95,72.84,72.9,15381.0,72.1241,72.1538,72.045,72.1044,15381.0
2020-11-20 13:30:00,72.89,73.03,72.86,73.01,21759.0,72.0945,72.2329,72.0648,72.2132,21759.0
2020-11-20 13:35:00,72.97,73.02,72.9,72.93,32318.0,72.1736,72.223,72.1044,72.134,32318.0
2020-11-20 13:40:00,72.92,72.95,72.88,72.89,13096.0,72.1241,72.1538,72.0846,72.0945,13096.0
2020-11-20 13:45:00,72.88,73.11,72.81,73.11,25394.0,72.0846,72.3121,72.0153,72.3121,25394.0
2020-11-20 13:50:00,73.15,73.15,72.9,72.96,18993.0,72.3516,72.3516,72.1044,72.1637,18993.0
2020-11-20 13:55:00,72.98,73.01,72.89,72.91,23753.0,72.1835,72.2132,72.0945,72.1142,23753.0
2020-11-20 14:00:00,72.94,72.97,72.77,72.81,40354.0,72.1439,72.1736,71.9758,72.0153,40354.0
2020-11-20 14:05:00,72.82,72.96,72.8,72.91,14718.0,72.0252,72.1637,72.0054,72.1142,14718.0
2020-11-20 14:10:00,72.92,72.96,72.83,72.94,16490.0,72.1241,72.1637,72.0351,72.1439,16490.0
2020-11-20 14:15:00,72.93,73.35,72.83,72.9,117352.0,72.134,72.5494,72.0351,72.1044,117352.0
2020-11-20 14:20:00,72.89,73.05,72.84,72.99,22824.0,72.0945,72.2527,72.045,72.1934,22824.0
2020-11-20 14:25:00,72.99,73.07,72.92,73.03,30336.0,72.1934,72.2725,72.1241,72.2329,30336.0
2020-11-20 14:30:00,73.01,73.27,72.96,73.25,28619.0,72.2132,72.4703,72.1637,72.4505,28619.0
2020-11-20 14:35:00,73.25,73.34,73.13,73.14,32095.0,72.4505,72.5396,72.3318,72.3417,32095.0
2020-11-20 14:40:00,73.14,73.21,72.99,73.02,30327.0,72.3417,72.411,72.1934,72.223,30327.0
2020-11-20 14:45:00,72.99,73.13,72.95,73.11,22389.0,72.1934,72.3318,72.1538,72.3121,22389.0
2020-11-20 14:50:00,73.1,73.21,73.07,73.18,34546.0,72.3022,72.411,72.2725,72.3813,34546.0
2020-11-20 14:55:00,73.17,73.25,73.15,73.23,21180.0,72.3714,72.4505,72.3516,72.4308,21180.0
2020-11-20 15:00:00,73.24,73.3,73.21,73.22,52234.0,72.4406,72.5,72.411,72.4209,52234.0
2020-11-20 15:05:00,73.19,73.21,72.93,72.98,40709.0,72.3912,72.411,72.134,72.1835,40709.0
2020-11-20 15:10:00,72.96,73.08,72.81,72.85,30946.0,72.1637,72.2824,72.0153,72.0549,30946.0
2020-11-20 15:15:00,72.87,72.87,72.76,72.8,17731.0,72.0747,72.0747,71.9659,72.0054,17731.0
2020-11-20 15:20:00,72.81,72.82,72.65,72.69,46229.0,72.0153,72.0252,71.8571,71.8966,46229.0
2020-11-20 15:25:00,72.71,72.8,72.65,72.7,25199.0,71.9164,72.0054,71.8571,71.9065,25199.0
2020-11-20 15:30:00,72.69,72.8,72.65,72.79,39568.0,71.8966,72.0054,71.8571,71.9956,39568.0
2020-11-20 15:35:00,72.79,72.94,72.79,72.9,48640.0,71.9956,72.1439,71.9956,72.1044,48640.0
2020-11-20 15:40:00,72.91,73.03,72.91,72.98,49066.0,72.1142,72.2329,72.1142,72.1835,49066.0
2020-11-20 15:45:00,72.98,73.04,72.85,72.85,61908.0,72.1835,72.2428,72.0549,72.0549,61908.0
2020-11-20 15:50:00,72.82,72.89,72.71,72.73,101759.0,72.0252,72.0945,71.9164,71.9362,101759.0
2020-11-20 15:55:00,72.71,72.72,72.53,72.6,192546.0,71.9164,71.9263,71.7384,71.8076,192546.0
2020-11-23 09:30:00,73.56,74.46,73.56,73.83,192710.0,72.7572,73.6473,72.7572,73.0242,192710.0
2020-11-23 09:35:00,73.79,74.68,73.58,74.52,122047.0,72.9846,73.8649,72.7769,73.7067,122047.0
2020-11-23 09:40:00,74.57,75.19,74.36,74.85,113894.0,73.7561,74.3694,73.5484,74.0331,113894.0
2020-11-23 09:45:00,74.94,75.42,74.23,74.45,139200.0,74.1221,74.5969,73.4198,73.6374,139200.0
2020-11-23 09:50:00,74.45,74.76,74.42,74.59,78294.0,73.6374,73.9441,73.6078,73.7759,78294.0
2020-11-23 09:55:00,74.58,74.86,74.1,74.2,114840.0,73.766,74.043,73.2913,73.3902,114840.0
2020-11-23 10:00:00,74.13,74.35,73.96,74.3,67530.0,73.3209,73.5385,73.1528,73.4891,67530.0
2020-11-23 10:05:00,74.27,74.75,74.26,74.5,62368.0,73.4594,73.9342,73.4495,73.6869,62368.0
2020-11-23 10:10:00,74.47,74.67,74.32,74.62,46720.0,73.6572,73.855,73.5089,73.8056,46720.0
2020-11-23 10:15:00,74.62,75.0,74.58,75.0,63993.0,73.8056,74.1814,73.766,74.1814,63993.0
2020-11-23 10:20:00,74.94,75.19,74.94,75.12,81192.0,74.1221,74.3694,74.1221,74.3001,81192.0
2020-11-23 10:25:00,75.11,75.13,74.56,74.66,64500.0,74.2902,74.31,73.7462,73.8451,64500.0
2020-11-23 10:30:00,74.63,74.78,74.53,74.72,45129.0,73.8155,73.9638,73.7166,73.9045,45129.0
2020-11-23 10:35:00,74.68,74.88,74.65,74.76,41069.0,73.8649,74.0627,73.8353,73.9441,41069.0
2020-11-23 10:40:00,74.79,74.95,74.72,74.75,33133.0,73.9737,74.132,73.9045,73.9342,33133.0
2020-11-23 10:45:00,74.73,74.92,74.61,74.87,29387.0,73.9144,74.1023,73.7957,74.0529,29387.0
2020-11-23 10:50:00,74.88,75.09,74.82,75.09,42475.0,74.0627,74.2705,74.0034,74.2705,42475.0
2020-11-23 10:55:00,75.03,75.33,75.0,75.15,69353.0,74.2111,74.5078,74.1814,74.3298,69353.0
2020-11-23 11:00:00,75.12,75.24,74.88,74.93,32869.0,74.3001,74.4188,74.0627,74.1122,32869.0
2020-11-23 11:05:00,74.96,75.16,74.89,75.01,42708.0,74.1419,74.3397,74.0726,74.1913,42708.0
2020-11-23 11:10:00,74.99,75.02,74.7,74.77,38013.0,74.1715,74.2012,73.8847,73.9539,38013.0
2020-11-23 11:15:00,74.77,74.9,74.6,74.87,25894.0,73.9539,74.0825,73.7858,74.0529,25894.0
2020-11-23 11:20:00,74.89,75.13,74.89,75.06,22130.0,74.0726,74.31,74.0726,74.2408,22130.0
2020-11-23 11:25:00,75.05,75.2,75.05,75.08,23727.0,74.2309,74.3793,74.2309,74.2606,23727.0
2020-11-23 11:30:00,75.06,75.17,74.89,74.94,23935.0,74.2408,74.3496,74.0726,74.1221,23935.0
2020-11-23 11:35:00,74.96,75.24,74.95,75.17,22998.0,74.1419,74.4188,74.132,74.3496,22998.0
2020-11-23 11:40:00,75.12,75.34,75.11,75.25,34625.0,74.3001,74.5177,74.2902,74.4287,34625.0
2020-11-23 11:45:00,75.22,75.31,75.19,75.24,27180.0,74.399,74.4881,74.3694,74.4188,27180.0
2020-11-23 11:50:00,75.27,75.28,75.09,75.16,23172.0,74.4485,74.4584,74.2705,74.3397,23172.0
2020-11-23 11:55:00,75.17,75.24,75.09,75.16,21386.0,74.3496,74.4188,74.2705,74.3397,21386.0
2020-11-23 12:00:00,75.16,75.17,74.93,75.06,29282.0,74.3397,74.3496,74.1122,74.2408,29282.0
2020-11-23 12:05:00,75.05,75.11,74.98,75.06,19040.0,74.2309,74.2902,74.1617,74.2408,19040.0
2020-11-23 12:10:00,75.05,75.26,75.05,75.25,29234.0,74.2309,74.4386,74.2309,74.4287,29234.0
2020-11-23 12:15:00,75.24,75.39,75.23,75.39,35180.0,74.4188,74.5672,74.4089,74.5672,35180.0
2020-11-23 12:20:00,75.39,75.64,75.39,75.63,51600.0,74.5672,74.8145,74.5672,74.8046,51600.0
2020-11-23 12:25:00,75.65,75.75,75.53,75.73,25197.0,74.8243,74.9233,74.7057,74.9035,25197.0
2020-11-23 12:30:00,75.74,76.07,75.63,76.03,105273.0,74.9134,75.2398,74.8046,75.2002,105273.0
2020-11-23 12:35:00,76.02,76.05,75.8,75.93,45508.0,75.1903,75.22,74.9727,75.1013,45508.0
2020-11-23 12:40:00,75.91,75.95,75.74,75.76,18967.0,75.0815,75.1211,74.9134,74.9331,18967.0
2020-11-23 12:45:00,75.74,75.98,75.73,75.98,22146.0,74.9134,75.1507,74.9035,75.1507,22146.0
2020-11-23 12:50:00,75.95,76.01,75.89,75.93,16338.0,75.1211,75.1804,75.0617,75.1013,16338.0
2020-11-23 12:55:00,75.96,76.04,75.87,75.94,23359.0,75.131,75.2101,75.0419,75.1112,23359.0
2020-11-23 13:00:00,75.94,76.15,75.82,75.93,49920.0,75.1112,75.3189,74.9925,75.1013,49920.0
2020-11-23 13:05:00,75.91,76.1,75.91,76.09,55191.0,75.0815,75.2694,75.0815,75.2595,55191.0
2020-11-23 13:10:00,76.07,76.08,75.95,75.96,15148.0,75.2398,75.2497,75.1211,75.131,15148.0
2020-11-23 13:15:00,76.0,76.16,75.99,76.16,13524.0,75.1705,75.3288,75.1606,75.3288,13524.0
2020-11-23 13:20:00,76.14,76.25,76.1,76.14,29484.0,75.309,75.4178,75.2694,75.309,29484.0
2020-11-23 13:25:00,76.11,76.15,76.03,76.06,14631.0,75.2793,75.3189,75.2002,75.2299,14631.0
2020-11-23 13:30:00,76.07,76.2,76.04,76.17,18042.0,75.2398,75.3683,75.2101,75.3387,18042.0
2020-11-23 13:35:00,76.18,76.19,75.93,75.96,27296.0,75.3486,75.3584,75.1013,75.131,27296.0
2020-11-23 13:40:00,75.94,76.04,75.93,75.98,14570.0,75.1112,75.2101,75.1013,75.1507,14570.0
2020-11-23 13:45:00,75.97,76.17,75.89,76.01,18113.0,75.1409,75.3387,75.0617,75.1804,18113.0
2020-11-23 13:50:00,75.98,76.2,75.94,76.18,41145.0,75.1507,75.3683,75.1112,75.3486,41145.0
2020-11-23 13:55:00,76.2,76.38,76.15,76.29,60558.0,75.3683,75.5464,75.3189,75.4574,60558.0
2020-11-23 14:00:00,76.28,76.45,76.17,76.2,104077.0,75.4475,75.6156,75.3387,75.3683,104077.0
2020-11-23 14:05:00,76.19,76.27,75.97,76.0,28333.0,75.3584,75.4376,75.1409,75.1705,28333.0
2020-11-23 14:10:00,76.02,76.05,75.86,75.95,19424.0,75.1903,75.22,75.0321,75.1211,19424.0
2020-11-23 14:15:00,75.96,76.07,75.84,75.88,37846.0,75.131,75.2398,75.0123,75.0518,37846.0
2020-11-23 14:20:00,75.9,75.97,75.86,75.95,18269.0,75.0716,75.1409,75.0321,75.1211,18269.0
2020-11-23 14:25:00,75.98,76.05,75.9,76.02,24669.0,75.1507,75.22,75.0716,75.1903,24669.0
2020-11-23 14:30:00,76.01,76.07,75.92,76.01,19746.0,75.1804,75.2398,75.0914,75.1804,19746.0
2020-11-23 14:35:00,76.01,76.04,75.94,75.98,20478.0,75.1804,75.2101,75.1112,75.1507,20478.0
2020-11-23 14:40:00,75.98,75.99,75.78,75.8,37105.0,75.1507,75.1606,74.9529,74.9727,37105.0
2020-11-23 14:45:00,75.8,75.95,75.67,75.7,21012.0,74.9727,75.1211,74.8441,74.8738,21012.0
2020-11-23 14:50:00,75.7,75.92,75.62,75.81,48322.0,74.8738,75.0914,74.7947,74.9826,48322.0
2020-11-23 14:55:00,75.78,75.93,75.69,75.93,37149.0,74.9529,75.1013,74.8639,75.1013,37149.0
2020-11-23 15:00:00,75.88,76.07,75.85,76.07,29035.0,75.0518,75.2398,75.0222,75.2398,29035.0
2020-11-23 15:05:00,76.05,76.26,75.96,76.26,40814.0,75.22,75.4277,75.131,75.4277,40814.0
2020-11-23 15:10:00,76.26,76.43,76.25,76.41,47649.0,75.4277,75.5958,75.4178,75.576,47649.0
2020-11-23 15:15:00,76.41,76.43,76.04,76.07,45898.0,75.576,75.5958,75.2101,75.2398,45898.0
2020-11-23 15:20:00,76.06,76.15,75.77,75.78,56439.0,75.2299,75.3189,74.943,74.9529,56439.0
2020-11-23 15:25:00,75.77,75.8,75.57,75.7,52041.0,74.943,74.9727,74.7452,74.8738,52041.0
2020-11-23 15:30:00,75.71,75.83,75.65,75.77,17753.0,74.8837,75.0024,74.8243,74.943,17753.0
2020-11-23 15:35:00,75.77,75.82,75.52,75.56,27420.0,74.943,74.9925,74.6958,74.7353,27420.0
2020-11-23 15:40:00,75.57,75.77,75.55,75.76,33856.0,74.7452,74.943,74.7254,74.9331,33856.0
2020-11-23 15:45:00,75.78,75.93,75.6,75.82,90273.0,74.9529,75.1013,74.7749,74.9925,90273.0
2020-11-23 15:50:00,75.85,76.16,75.82,75.92,114681.0,75.0222,75.3288,74.9925,75.0914,114681.0
2020-11-23 15:55:00,75.92,75.92,75.63,75.85,124437.0,75.0914,75.0914,74.8046,75.0222,124437.0
2020-11-24 09:30:00,79.13,79.65,78.67,78.81,319524.0,78.2664,78.7807,77.8114,77.9499,319524.0
2020-11-24 09:35:00,78.78,79.85,78.34,79.7,164249.0,77.9202,78.9785,77.485,78.8301,164249.0
2020-11-24 09:40:00,79.72,80.9,79.72,80.77,351524.0,78.8499,80.017,78.8499,79.8885,351524.0
2020-11-24 09:45:00,80.7,81.07,80.21,80.49,256984.0,79.8192,80.1852,79.3346,79.6115,256984.0
2020-11-24 09:50:00,80.48,81.68,80.44,81.35,277484.0,79.6016,80.7885,79.5621,80.4621,277484.0
2020-11-24 09:55:00,81.41,82.49,81.4,82.21,258867.0,80.5215,81.5897,80.5116,81.3127,258867.0
2020-11-24 10:00:00,82.23,82.5,81.61,82.5,243255.0,81.3325,81.5996,80.7193,81.5996,243255.0
2020-11-24 10:05:00,82.5,82.59,81.5,81.55,176383.0,81.5996,81.6886,80.6105,80.66,176383.0
2020-11-24 10:10:00,81.59,81.63,80.9,80.94,179305.0,80.6995,80.7391,80.017,80.0566,179305.0
2020-11-24 10:15:00,80.91,81.07,80.13,80.72,149959.0,80.0269,80.1852,79.2554,79.839,149959.0
2020-11-24 10:20:00,80.77,81.46,80.74,81.24,126412.0,79.8885,80.5709,79.8588,80.3533,126412.0
2020-11-24 10:25:00,81.25,81.68,81.02,81.61,111018.0,80.3632,80.7885,80.1357,80.7193,111018.0
2020-11-24 10:30:00,81.61,81.81,81.42,81.71,91969.0,80.7193,80.9171,80.5314,80.8182,91969.0
2020-11-24 10:35:00,81.69,81.85,81.4,81.83,108330.0,80.7984,80.9567,80.5116,80.9369,108330.0
2020-11-24 10:40:00,81.8,82.05,81.57,81.61,95682.0,80.9072,81.1545,80.6797,80.7193,95682.0
2020-11-24 10:45:00,81.63,81.76,81.32,81.51,97007.0,80.7391,80.8677,80.4325,80.6204,97007.0
2020-11-24 10:50:00,81.51,81.51,80.89,80.97,69996.0,80.6204,80.6204,80.0072,80.0863,69996.0
2020-11-24 10:55:00,80.92,80.97,80.49,80.7,70252.0,80.0368,80.0863,79.6115,79.8192,70252.0
2020-11-24 11:00:00,80.73,80.82,80.46,80.55,61000.0,79.8489,79.9379,79.5818,79.6709,61000.0
2020-11-24 11:05:00,80.52,80.81,80.39,80.6,68144.0,79.6412,79.928,79.5126,79.7203,68144.0
2020-11-24 11:10:00,80.58,80.7,80.11,80.31,73052.0,79.7005,79.8192,79.2357,79.4335,73052.0
2020-11-24 11:15:00,80.28,80.44,80.1,80.15,45385.0,79.4038,79.5621,79.2258,79.2752,45385.0
2020-11-24 11:20:00,80.15,80.6,80.14,80.17,44141.0,79.2752,79.7203,79.2653,79.295,44141.0
2020-11-24 11:25:00,80.17,80.47,80.16,80.37,43172.0,79.295,79.5917,79.2851,79.4928,43172.0
2020-11-24 11:30:00,80.39,80.48,80.25,80.34,42090.0,79.5126,79.6016,79.3741,79.4632,42090.0
2020-11-24 11:35:00,80.38,80.42,80.2,80.33,20421.0,79.5027,79.5423,79.3247,79.4533,20421.0
2020-11-24 11:40:00,80.32,80.64,80.28,80.43,47876.0,79.4434,79.7599,79.4038,79.5522,47876.0
2020-11-24 11:45:00,80.42,80.48,80.29,80.48,42391.0,79.5423,79.6016,79.4137,79.6016,42391.0
2020-11-24 11:50:00,80.5,80.67,80.46,80.56,55116.0,79.6214,79.7896,79.5818,79.6808,55116.0
2020-11-24 11:55:00,80.54,80.62,80.26,80.35,38994.0,79.661,79.7401,79.384,79.473,38994.0
2020-11-24 12:00:00,80.39,80.93,80.39,80.82,44074.0,79.5126,80.0467,79.5126,79.9379,44074.0
2020-11-24 12:05:00,80.86,80.87,80.51,80.55,74605.0,79.9775,79.9874,79.6313,79.6709,74605.0
2020-11-24 12:10:00,80.54,80.92,80.54,80.9,46861.0,79.661,80.0368,79.661,80.017,46861.0
2020-11-24 12:15:00,80.9,81.15,80.9,80.93,57393.0,80.017,80.2643,80.017,80.0467,57393.0
2020-11-24 12:20:00,80.95,81.17,80.75,80.81,37990.0,80.0665,80.2841,79.8687,79.928,37990.0
2020-11-24 12:25:00,80.84,80.96,80.69,80.72,32950.0,79.9577,80.0764,79.8093,79.839,32950.0
2020-11-24 12:30:00,80.74,80.85,80.6,80.84,30700.0,79.8588,79.9676,79.7203,79.9577,30700.0
2020-11-24 12:35:00,80.85,80.85,80.52,80.69,44890.0,79.9676,79.9676,79.6412,79.8093,44890.0
2020-11-24 12:40:00,80.67,81.07,80.62,80.95,34657.0,79.7896,80.1852,79.7401,80.0665,34657.0
2020-11-24 12:45:00,80.93,80.94,80.54,80.61,24825.0,80.0467,80.0566,79.661,79.7302,24825.0
2020-11-24 12:50:00,80.61,80.66,80.49,80.5,31729.0,79.7302,79.7797,79.6115,79.6214,31729.0
2020-11-24 12:55:00,80.53,80.72,80.49,80.6,29686.0,79.6511,79.839,79.6115,79.7203,29686.0
2020-11-24 13:00:00,80.62,80.79,80.6,80.62,19431.0,79.7401,79.9082,79.7203,79.7401,19431.0
2020-11-24 13:05:00,80.63,80.68,80.48,80.51,18392.0,79.75,79.7994,79.6016,79.6313,18392.0
2020-11-24 13:10:00,80.51,80.57,80.44,80.47,21117.0,79.6313,79.6906,79.5621,79.5917,21117.0
2020-11-24 13:15:00,80.49,80.68,80.35,80.37,27418.0,79.6115,79.7994,79.473,79.4928,27418.0
2020-11-24 13:20:00,80.37,80.56,80.25,80.51,27523.0,79.4928,79.6808,79.3741,79.6313,27523.0
2020-11-24 13:25:00,80.47,80.53,80.3,80.31,24676.0,79.5917,79.6511,79.4236,79.4335,24676.0
2020-11-24 13:30:00,80.36,80.52,80.26,80.47,31652.0,79.4829,79.6412,79.384,79.5917,31652.0
2020-11-24 13:35:00,80.5,80.55,80.32,80.38,22829.0,79.6214,79.6709,79.4434,79.5027,22829.0
2020-11-24 13:40:00,80.42,80.97,80.42,80.81,79924.0,79.5423,80.0863,79.5423,79.928,79924.0
2020-11-24 13:45:00,80.87,80.91,80.7,80.88,58097.0,79.9874,80.0269,79.8192,79.9973,58097.0
2020-11-24 13:50:00,80.88,81.07,80.88,81.02,100958.0,79.9973,80.1852,79.9973,80.1357,100958.0
2020-11-24 13:55:00,81.05,81.2,80.79,80.84,70319.0,80.1654,80.3138,79.9082,79.9577,70319.0
2020-11-24 14:00:00,80.82,81.14,80.82,81.03,22584.0,79.9379,80.2544,79.9379,80.1456,22584.0
2020-11-24 14:05:00,81.05,81.07,80.52,80.59,43658.0,80.1654,80.1852,79.6412,79.7104,43658.0
2020-11-24 14:10:00,80.52,80.71,80.42,80.6,39234.0,79.6412,79.8291,79.5423,79.7203,39234.0
2020-11-24 14:15:00,80.63,80.87,80.56,80.87,22504.0,79.75,79.9874,79.6808,79.9874,22504.0
2020-11-24 14:20:00,80.84,80.93,80.76,80.81,39962.0,79.9577,80.0467,79.8786,79.928,39962.0
2020-11-24 14:25:00,80.83,80.98,80.81,80.82,35918.0,79.9478,80.0962,79.928,79.9379,35918.0
2020-11-24 14:30:00,80.82,80.83,80.66,80.72,35211.0,79.9379,79.9478,79.7797,79.839,35211.0
2020-11-24 14:35:00,80.72,80.94,80.72,80.87,56623.0,79.839,80.0566,79.839,79.9874,56623.0
2020-11-24 14:40:00,80.85,81.05,80.85,81.0,46190.0,79.9676,80.1654,79.9676,80.116,46190.0
2020-11-24 14:45:00,80.97,81.06,80.8,81.04,42482.0,80.0863,80.1753,79.9181,80.1555,42482.0
2020-11-24 14:50:00,81.02,81.28,81.01,81.17,55496.0,80.1357,80.3929,80.1258,80.2841,55496.0
2020-11-24 14:55:00,81.2,81.43,81.1,81.42,34015.0,80.3138,80.5413,80.2149,80.5314,34015.0
2020-11-24 15:00:00,81.4,81.49,81.22,81.34,53604.0,80.5116,80.6006,80.3336,80.4522,53604.0
2020-11-24 15:05:00,81.36,81.51,81.28,81.34,30837.0,80.472,80.6204,80.3929,80.4522,30837.0
2020-11-24 15:10:00,81.36,81.44,81.25,81.34,32553.0,80.472,80.5512,80.3632,80.4522,32553.0
2020-11-24 15:15:00,81.34,81.38,81.22,81.28,26094.0,80.4522,80.4918,80.3336,80.3929,26094.0
2020-11-24 15:20:00,81.25,81.28,81.13,81.23,51138.0,80.3632,80.3929,80.2445,80.3434,51138.0
2020-11-24 15:25:00,81.27,81.44,81.19,81.33,42363.0,80.383,80.5512,80.3039,80.4424,42363.0
2020-11-24 15:30:00,81.31,81.6,81.28,81.59,67335.0,80.4226,80.7094,80.3929,80.6995,67335.0
2020-11-24 15:35:00,81.58,81.81,81.52,81.53,80805.0,80.6896,80.9171,80.6303,80.6402,80805.0
2020-11-24 15:40:00,81.53,81.59,81.19,81.36,71125.0,80.6402,80.6995,80.3039,80.472,71125.0
2020-11-24 15:45:00,81.33,81.45,81.27,81.31,59924.0,80.4424,80.561,80.383,80.4226,59924.0
2020-11-24 15:50:00,81.32,81.42,81.25,81.37,67295.0,80.4325,80.5314,80.3632,80.4819,67295.0
2020-11-24 15:55:00,81.38,81.7,81.35,81.63,172755.0,80.4918,80.8083,80.4621,80.7391,172755.0
2020-11-25 09:30:00,80.45,80.79,79.59,80.54,211705.0,79.572,79.9082,78.7213,79.661,211705.0
2020-11-25 09:35:00,80.54,81.06,80.0,80.54,107472.0,79.661,80.1753,79.1269,79.661,107472.0
2020-11-25 09:40:00,80.59,80.84,80.23,80.7,50618.0,79.7104,79.9577,79.3544,79.8192,50618.0
2020-11-25 09:45:00,80.74,81.63,80.69,81.12,117549.0,79.8588,80.7391,79.8093,80.2346,117549.0
2020-11-25 09:50:00,81.13,81.13,80.58,80.65,93221.0,80.2445,80.2445,79.7005,79.7698,93221.0
2020-11-25 09:55:00,80.63,80.8,80.07,80.12,120117.0,79.75,79.9181,79.1961,79.2456,120117.0
2020-11-25 10:00:00,80.1,80.33,79.8,79.88,96263.0,79.2258,79.4533,78.929,79.0082,96263.0
2020-11-25 10:05:00,79.86,80.18,79.6,79.87,45862.0,78.9884,79.3049,78.7312,78.9983,45862.0
2020-11-25 10:10:00,79.9,80.55,79.7,80.49,37923.0,79.028,79.6709,78.8301,79.6115,37923.0
2020-11-25 10:15:00,80.49,80.62,79.9,80.03,82169.0,79.6115,79.7401,79.028,79.1565,82169.0
2020-11-25 10:20:00,80.0,80.21,79.75,79.83,50856.0,79.1269,79.3346,78.8796,78.9587,50856.0
2020-11-25 10:25:00,79.77,79.91,79.67,79.88,52597.0,78.8994,79.0378,78.8005,79.0082,52597.0
2020-11-25 10:30:00,79.94,80.16,79.47,79.96,200700.0,79.0675,79.2851,78.6027,79.0873,200700.0
2020-11-25 10:35:00,79.92,80.17,79.9,80.03,32915.0,79.0477,79.295,79.028,79.1565,32915.0
2020-11-25 10:40:00,80.0,80.21,79.82,80.19,55060.0,79.1269,79.3346,78.9488,79.3148,55060.0
2020-11-25 10:45:00,80.18,80.41,80.03,80.13,69205.0,79.3049,79.5324,79.1565,79.2554,69205.0
2020-11-25 10:50:00,80.14,80.47,79.88,79.94,62421.0,79.2653,79.5917,79.0082,79.0675,62421.0
2020-11-25 10:55:00,79.93,80.03,79.64,79.72,37445.0,79.0576,79.1565,78.7708,78.8499,37445.0
2020-11-25 11:00:00,79.79,80.04,79.75,79.99,28816.0,78.9192,79.1664,78.8796,79.117,28816.0
2020-11-25 11:05:00,79.95,80.04,79.69,79.9,27478.0,79.0774,79.1664,78.8203,79.028,27478.0
2020-11-25 11:10:00,79.91,80.05,79.86,80.01,24244.0,79.0378,79.1763,78.9884,79.1368,24244.0
2020-11-25 11:15:00,79.96,80.18,79.84,80.18,23134.0,79.0873,79.3049,78.9686,79.3049,23134.0
2020-11-25 11:20:00,80.21,80.27,80.1,80.16,26401.0,79.3346,79.3939,79.2258,79.2851,26401.0
2020-11-25 11:25:00,80.15,80.19,79.73,80.0,73939.0,79.2752,79.3148,78.8598,79.1269,73939.0
2020-11-25 11:30:00,79.99,80.03,79.79,79.89,22450.0,79.117,79.1565,78.9192,79.0181,22450.0
2020-11-25 11:35:00,79.89,79.96,79.59,79.87,117719.0,79.0181,79.0873,78.7213,78.9983,117719.0
2020-11-25 11:40:00,79.9,79.92,79.63,79.73,48361.0,79.028,79.0477,78.7609,78.8598,48361.0
2020-11-25 11:45:00,79.68,79.85,79.56,79.72,40573.0,78.8104,78.9785,78.6917,78.8499,40573.0
2020-11-25 11:50:00,79.74,80.02,79.64,79.89,51703.0,78.8697,79.1466,78.7708,79.0181,51703.0
2020-11-25 11:55:00,79.95,80.11,79.88,80.09,29335.0,79.0774,79.2357,79.0082,79.2159,29335.0
2020-11-25 12:00:00,80.09,80.09,79.92,79.99,13680.0,79.2159,79.2159,79.0477,79.117,13680.0
2020-11-25 12:05:00,80.04,80.21,79.96,80.21,38780.0,79.1664,79.3346,79.0873,79.3346,38780.0
2020-11-25 12:10:00,80.19,80.37,80.09,80.19,38710.0,79.3148,79.4928,79.2159,79.3148,38710.0
2020-11-25 12:15:00,80.18,80.28,79.97,80.04,36889.0,79.3049,79.4038,79.0972,79.1664,36889.0
2020-11-25 12:20:00,80.08,80.13,79.85,80.09,26882.0,79.206,79.2554,78.9785,79.2159,26882.0
2020-11-25 12:25:00,80.13,80.32,80.1,80.27,28521.0,79.2554,79.4434,79.2258,79.3939,28521.0
2020-11-25 12:30:00,80.26,80.4,80.15,80.4,21064.0,79.384,79.5225,79.2752,79.5225,21064.0
2020-11-25 12:35:00,80.38,80.43,80.16,80.2,17031.0,79.5027,79.5522,79.2851,79.3247,17031.0
2020-11-25 12:40:00,80.2,80.46,80.18,80.44,10693.0,79.3247,79.5818,79.3049,79.5621,10693.0
2020-11-25 12:45:00,80.47,80.5,80.35,80.46,23139.0,79.5917,79.6214,79.473,79.5818,23139.0
2020-11-25 12:50:00,80.51,80.58,80.44,80.45,11913.0,79.6313,79.7005,79.5621,79.572,11913.0
2020-11-25 12:55:00,80.44,80.62,80.44,80.56,10998.0,79.5621,79.7401,79.5621,79.6808,10998.0
2020-11-25 13:00:00,80.59,80.83,80.59,80.73,22968.0,79.7104,79.9478,79.7104,79.8489,22968.0
2020-11-25 13:05:00,80.68,80.98,80.68,80.98,28089.0,79.7994,80.0962,79.7994,80.0962,28089.0
2020-11-25 13:10:00,80.99,81.05,80.82,80.91,68240.0,80.1061,80.1654,79.9379,80.0269,68240.0
2020-11-25 13:15:00,80.88,80.92,80.73,80.87,20526.0,79.9973,80.0368,79.8489,79.9874,20526.0
2020-11-25 13:20:00,80.88,81.04,80.81,80.94,13373.0,79.9973,80.1555,79.928,80.0566,13373.0
2020-11-25 13:25:00,80.98,81.05,80.9,80.95,20435.0,80.0962,80.1654,80.017,80.0665,20435.0
2020-11-25 13:30:00,80.98,81.06,80.9,81.02,15655.0,80.0962,80.1753,80.017,80.1357,15655.0
2020-11-25 13:35:00,80.98,81.02,80.77,80.77,34939.0,80.0962,80.1357,79.8885,79.8885,34939.0
2020-11-25 13:40:00,80.76,80.8,80.43,80.43,37178.0,79.8786,79.9181,79.5522,79.5522,37178.0
2020-11-25 13:45:00,80.42,80.54,80.2,80.34,33807.0,79.5423,79.661,79.3247,79.4632,33807.0
2020-11-25 13:50:00,80.38,80.43,80.25,80.34,19760.0,79.5027,79.5522,79.3741,79.4632,19760.0
2020-11-25 13:55:00,80.34,80.44,80.2,80.32,17406.0,79.4632,79.5621,79.3247,79.4434,17406.0
2020-11-25 14:00:00,80.32,80.32,79.91,80.03,33038.0,79.4434,79.4434,79.0378,79.1565,33038.0
2020-11-25 14:05:00,80.04,80.17,79.96,80.0,34164.0,79.1664,79.295,79.0873,79.1269,34164.0
2020-11-25 14:10:00,80.04,80.04,79.71,79.75,22122.0,79.1664,79.1664,78.84,78.8796,22122.0
2020-11-25 14:15:00,79.77,80.04,79.77,79.97,19871.0,78.8994,79.1664,78.8994,79.0972,19871.0
2020-11-25 14:20:00,79.98,80.08,79.83,80.03,24330.0,79.1071,79.206,78.9587,79.1565,24330.0
2020-11-25 14:25:00,80.01,80.05,79.77,80.01,33117.0,79.1368,79.1763,78.8994,79.1368,33117.0
2020-11-25 14:30:00,80.0,80.09,79.9,79.9,9641.0,79.1269,79.2159,79.028,79.028,9641.0
2020-11-25 14:35:00,79.9,79.97,79.83,79.94,24176.0,79.028,79.0972,78.9587,79.0675,24176.0
2020-11-25 14:40:00,79.94,80.05,79.86,79.9,20244.0,79.0675,79.1763,78.9884,79.028,20244.0
2020-11-25 14:45:00,79.86,80.03,79.83,80.03,18773.0,78.9884,79.1565,78.9587,79.1565,18773.0
2020-11-25 14:50:00,80.03,80.18,80.01,80.05,23299.0,79.1565,79.3049,79.1368,79.1763,23299.0
2020-11-25 14:55:00,80.07,80.21,80.01,80.15,21198.0,79.1961,79.3346,79.1368,79.2752,21198.0
2020-11-25 15:00:00,80.08,80.13,79.91,79.98,25562.0,79.206,79.2554,79.0378,79.1071,25562.0
2020-11-25 15:05:00,79.97,80.01,79.81,79.95,24890.0,79.0972,79.1368,78.9389,79.0774,24890.0
2020-11-25 15:10:00,79.93,80.05,79.87,79.88,44674.0,79.0576,79.1763,78.9983,79.0082,44674.0
2020-11-25 15:15:00,79.88,80.17,79.86,80.03,26993.0,79.0082,79.295,78.9884,79.1565,26993.0
2020-11-25 15:20:00,80.06,80.16,80.02,80.1,19944.0,79.1862,79.2851,79.1466,79.2258,19944.0
2020-11-25 15:25:00,80.06,80.13,79.93,79.93,19583.0,79.1862,79.2554,79.0576,79.0576,19583.0
2020-11-25 15:30:00,79.94,79.95,79.81,79.84,26227.0,79.0675,79.0774,78.9389,78.9686,26227.0
2020-11-25 15:35:00,79.86,79.96,79.83,79.9,26400.0,78.9884,79.0873,78.9587,79.028,26400.0
2020-11-25 15:40:00,79.89,79.97,79.86,79.92,29039.0,79.0181,79.0972,78.9884,79.0477,29039.0
2020-11-25 15:45:00,79.92,80.03,79.82,79.87,38353.0,79.0477,79.1565,78.9488,78.9983,38353.0
2020-11-25 15:50:00,79.85,80.12,79.85,80.09,36982.0,78.9785,79.2456,78.9785,79.2159,36982.0
2020-11-25 15:55:00,80.09,80.14,80.0,80.08,104167.0,79.2159,79.2653,79.1269,79.206,104167.0
2020-11-27 09:30:00,80.58,81.97,80.43,81.64,140219.0,79.7005,81.0754,79.5522,80.749,140219.0
2020-11-27 09:35:00,81.76,82.07,81.35,81.74,63151.0,80.8677,81.1743,80.4621,80.8479,63151.0
2020-11-27 09:40:00,81.68,81.71,81.12,81.24,49003.0,80.7885,80.8182,80.2346,80.3533,49003.0
2020-11-27 09:45:00,81.2,81.35,80.8,81.2,59526.0,80.3138,80.4621,79.9181,80.3138,59526.0
2020-11-27 09:50:00,81.09,81.4,80.63,80.83,34537.0,80.205,80.5116,79.75,79.9478,34537.0
2020-11-27 09:55:00,80.79,81.1,80.52,80.93,27508.0,79.9082,80.2149,79.6412,80.0467,27508.0
2020-11-27 10:00:00,80.87,81.05,80.66,80.96,34552.0,79.9874,80.1654,79.7797,80.0764,34552.0
2020-11-27 10:05:00,80.95,81.2,80.7,81.14,28213.0,80.0665,80.3138,79.8192,80.2544,28213.0
2020-11-27 10:10:00,81.15,81.39,80.9,81.36,63187.0,80.2643,80.5017,80.017,80.472,63187.0
2020-11-27 10:15:00,81.37,81.54,81.35,81.5,47566.0,80.4819,80.6501,80.4621,80.6105,47566.0
2020-11-27 10:20:00,81.49,81.6,81.17,81.54,34060.0,80.6006,80.7094,80.2841,80.6501,34060.0
2020-11-27 10:25:00,81.54,81.97,81.54,81.91,69420.0,80.6501,81.0754,80.6501,81.016,69420.0
2020-11-27 10:30:00,81.97,81.99,81.68,81.82,39120.0,81.0754,81.0951,80.7885,80.927,39120.0
2020-11-27 10:35:00,81.84,82.15,81.76,81.96,90113.0,80.9468,81.2534,80.8677,81.0655,90113.0
2020-11-27 10:40:00,81.96,82.05,81.6,81.61,43605.0,81.0655,81.1545,80.7094,80.7193,43605.0
2020-11-27 10:45:00,81.59,81.88,81.55,81.68,30631.0,80.6995,80.9863,80.66,80.7885,30631.0
2020-11-27 10:50:00,81.64,81.73,81.4,81.47,38968.0,80.749,80.838,80.5116,80.5808,38968.0
2020-11-27 10:55:00,81.5,81.58,81.35,81.57,37233.0,80.6105,80.6896,80.4621,80.6797,37233.0
2020-11-27 11:00:00,81.54,81.68,81.28,81.31,23559.0,80.6501,80.7885,80.3929,80.4226,23559.0
2020-11-27 11:05:00,81.26,81.38,80.77,80.95,50074.0,80.3731,80.4918,79.8885,80.0665,50074.0
2020-11-27 11:10:00,81.0,81.18,80.9,81.16,23454.0,80.116,80.294,80.017,80.2742,23454.0
2020-11-27 11:15:00,81.19,81.47,81.13,81.4,43358.0,80.3039,80.5808,80.2445,80.5116,43358.0
2020-11-27 11:20:00,81.42,81.53,81.25,81.29,21033.0,80.5314,80.6402,80.3632,80.4028,21033.0
2020-11-27 11:25:00,81.26,81.43,81.16,81.24,22977.0,80.3731,80.5413,80.2742,80.3533,22977.0
2020-11-27 11:30:00,81.21,81.47,81.15,81.29,20509.0,80.3237,80.5808,80.2643,80.4028,20509.0
2020-11-27 11:35:00,81.3,81.31,81.0,81.17,21034.0,80.4127,80.4226,80.116,80.2841,21034.0
2020-11-27 11:40:00,81.18,81.3,81.13,81.18,17834.0,80.294,80.4127,80.2445,80.294,17834.0
2020-11-27 11:45:00,81.19,81.23,81.07,81.12,29143.0,80.3039,80.3434,80.1852,80.2346,29143.0
2020-11-27 11:50:00,81.12,81.29,81.08,81.11,21723.0,80.2346,80.4028,80.1951,80.2248,21723.0
2020-11-27 11:55:00,81.06,81.35,81.0,81.35,29879.0,80.1753,80.4621,80.116,80.4621,29879.0
2020-11-27 12:00:00,81.37,81.46,81.14,81.14,21288.0,80.4819,80.5709,80.2544,80.2544,21288.0
2020-11-27 12:05:00,81.15,81.23,80.98,81.09,13860.0,80.2643,80.3434,80.0962,80.205,13860.0
2020-11-27 12:10:00,81.1,81.15,80.98,81.04,25955.0,80.2149,80.2643,80.0962,80.1555,25955.0
2020-11-27 12:15:00,81.05,81.28,81.0,81.21,34543.0,80.1654,80.3929,80.116,80.3237,34543.0
2020-11-27 12:20:00,81.21,81.29,81.07,81.23,12938.0,80.3237,80.4028,80.1852,80.3434,12938.0
2020-11-27 12:25:00,81.22,81.29,81.11,81.19,19387.0,80.3336,80.4028,80.2248,80.3039,19387.0
2020-11-27 12:30:00,81.18,81.18,80.95,81.07,28565.0,80.294,80.294,80.0665,80.1852,28565.0
2020-11-27 12:35:00,81.05,81.15,80.85,81.04,30158.0,80.1654,80.2643,79.9676,80.1555,30158.0
2020-11-27 12:40:00,81.05,81.05,80.84,80.84,31903.0,80.1654,80.1654,79.9577,79.9577,31903.0
2020-11-27 12:45:00,80.84,81.14,80.79,81.1,34402.0,79.9577,80.2544,79.9082,80.2149,34402.0
2020-11-27 12:50:00,81.11,81.39,81.07,81.26,39857.0,80.2248,80.5017,80.1852,80.3731,39857.0
2020-11-27 12:55:00,81.24,81.49,81.22,81.49,42856.0,80.3533,80.6006,80.3336,80.6006,42856.0
2020-11-30 09:30:00,82.0,82.0,80.79,80.94,159909.0,81.105,81.105,79.9082,80.0566,159909.0
2020-11-30 09:35:00,81.01,81.23,80.82,81.09,65499.0,80.1258,80.3434,79.9379,80.205,65499.0
2020-11-30 09:40:00,80.96,82.0,80.95,81.48,84988.0,80.0764,81.105,80.0665,80.5907,84988.0
2020-11-30 09:45:00,81.42,81.71,80.77,80.78,60140.0,80.5314,80.8182,79.8885,79.8984,60140.0
2020-11-30 09:50:00,80.78,80.86,80.21,80.65,59572.0,79.8984,79.9775,79.3346,79.7698,59572.0
2020-11-30 09:55:00,80.62,80.64,80.1,80.28,100163.0,79.7401,79.7599,79.2258,79.4038,100163.0
2020-11-30 10:00:00,80.29,80.6,79.95,79.95,68661.0,79.4137,79.7203,79.0774,79.0774,68661.0
2020-11-30 10:05:00,79.93,80.19,79.55,79.84,51828.0,79.0576,79.3148,78.6818,78.9686,51828.0
2020-11-30 10:10:00,79.79,80.19,79.79,79.95,32140.0,78.9192,79.3148,78.9192,79.0774,32140.0
2020-11-30 10:15:00,79.96,80.05,79.56,79.59,42554.0,79.0873,79.1763,78.6917,78.7213,42554.0
2020-11-30 10:20:00,79.62,79.75,79.55,79.6,32841.0,78.751,78.8796,78.6818,78.7312,32841.0
2020-11-30 10:25:00,79.63,79.75,79.06,79.21,51392.0,78.7609,78.8796,78.1971,78.3455,51392.0
2020-11-30 10:30:00,79.16,79.25,78.83,78.83,92635.0,78.296,78.3851,77.9696,77.9696,92635.0
2020-11-30 10:35:00,78.79,79.03,78.47,78.68,60120.0,77.9301,78.1675,77.6136,77.8213,60120.0
2020-11-30 10:40:00,78.69,78.88,77.86,77.9,251919.0,77.8312,78.0191,77.0102,77.0498,251919.0
2020-11-30 10:45:00,77.91,78.44,77.7,78.22,99434.0,77.0597,77.5839,76.852,77.3663,99434.0
2020-11-30 10:50:00,78.24,78.85,78.15,78.74,110514.0,77.3861,77.9894,77.2971,77.8806,110514.0
2020-11-30 10:55:00,78.78,79.12,78.56,79.12,69216.0,77.9202,78.2565,77.7026,78.2565,69216.0
2020-11-30 11:00:00,79.13,79.22,78.7,79.15,67369.0,78.2664,78.3554,77.8411,78.2861,67369.0
2020-11-30 11:05:00,79.12,79.42,79.06,79.41,32756.0,78.2565,78.5532,78.1971,78.5433,32756.0
2020-11-30 11:10:00,79.46,79.74,79.38,79.59,49391.0,78.5928,78.8697,78.5136,78.7213,49391.0
2020-11-30 11:15:00,79.62,79.86,79.52,79.86,40085.0,78.751,78.9884,78.6521,78.9884,40085.0
2020-11-30 11:20:00,79.81,80.29,79.74,80.16,70652.0,78.9389,79.4137,78.8697,79.2851,70652.0
2020-11-30 11:25:00,80.15,80.22,79.94,80.03,22797.0,79.2752,79.3445,79.0675,79.1565,22797.0
2020-11-30 11:30:00,80.0,80.17,79.53,79.63,50094.0,79.1269,79.295,78.662,78.7609,50094.0
2020-11-30 11:35:00,79.63,79.92,79.61,79.88,29446.0,78.7609,79.0477,78.7411,79.0082,29446.0
2020-11-30 11:40:00,79.86,79.86,79.55,79.76,19341.0,78.9884,78.9884,78.6818,78.8895,19341.0
2020-11-30 11:45:00,79.79,80.13,79.76,80.08,24408.0,78.9192,79.2554,78.8895,79.206,24408.0
2020-11-30 11:50:00,80.06,80.18,80.02,80.1,15248.0,79.1862,79.3049,79.1466,79.2258,15248.0
2020-11-30 11:55:00,80.14,80.63,80.14,80.33,30397.0,79.2653,79.75,79.2653,79.4533,30397.0
2020-11-30 12:00:00,80.4,80.47,80.3,80.33,20673.0,79.5225,79.5917,79.4236,79.4533,20673.0
2020-11-30 12:05:00,80.31,80.57,80.27,80.47,18094.0,79.4335,79.6906,79.3939,79.5917,18094.0
2020-11-30 12:10:00,80.54,80.6,80.47,80.53,12492.0,79.661,79.7203,79.5917,79.6511,12492.0
2020-11-30 12:15:00,80.5,80.5,80.05,80.1,29984.0,79.6214,79.6214,79.1763,79.2258,29984.0
2020-11-30 12:20:00,80.09,80.16,79.87,80.15,31978.0,79.2159,79.2851,78.9983,79.2752,31978.0
2020-11-30 12:25:00,80.13,80.17,79.83,79.88,22864.0,79.2554,79.295,78.9587,79.0082,22864.0
2020-11-30 12:30:00,79.88,80.09,79.83,79.94,17691.0,79.0082,79.2159,78.9587,79.0675,17691.0
2020-11-30 12:35:00,79.89,80.04,79.82,80.01,9208.0,79.0181,79.1664,78.9488,79.1368,9208.0
2020-11-30 12:40:00,80.03,80.03,79.64,79.73,21512.0,79.1565,79.1565,78.7708,78.8598,21512.0
2020-11-30 12:45:00,79.72,79.93,79.63,79.85,16243.0,78.8499,79.0576,78.7609,78.9785,16243.0
2020-11-30 12:50:00,79.86,79.86,79.63,79.75,11120.0,78.9884,78.9884,78.7609,78.8796,11120.0
2020-11-30 12:55:00,79.76,79.94,79.76,79.92,13550.0,78.8895,79.0675,78.8895,79.0477,13550.0
2020-11-30 13:00:00,79.95,79.95,79.73,79.87,13280.0,79.0774,79.0774,78.8598,78.9983,13280.0
2020-11-30 13:05:00,79.9,80.11,79.87,79.88,22916.0,79.028,79.2357,78.9983,79.0082,22916.0
2020-11-30 13:10:00,79.84,79.94,79.71,79.85,41647.0,78.9686,79.0675,78.84,78.9785,41647.0
2020-11-30 13:15:00,79.84,79.96,79.76,79.8,22700.0,78.9686,79.0873,78.8895,78.929,22700.0
2020-11-30 13:20:00,79.77,79.93,79.7,79.8,19986.0,78.8994,79.0576,78.8301,78.929,19986.0
2020-11-30 13:25:00,79.76,79.88,79.76,79.87,15595.0,78.8895,79.0082,78.8895,78.9983,15595.0
2020-11-30 13:30:00,79.83,79.91,79.65,79.81,19780.0,78.9587,79.0378,78.7807,78.9389,19780.0
2020-11-30 13:35:00,79.81,79.84,79.56,79.73,13268.0,78.9389,78.9686,78.6917,78.8598,13268.0
2020-11-30 13:40:00,79.77,79.91,79.75,79.9,16567.0,78.8994,79.0378,78.8796,79.028,16567.0
2020-11-30 13:45:00,79.93,80.29,79.93,80.17,26684.0,79.0576,79.4137,79.0576,79.295,26684.0
2020-11-30 13:50:00,80.21,80.21,79.99,80.02,11506.0,79.3346,79.3346,79.117,79.1466,11506.0
2020-11-30 13:55:00,79.95,80.12,79.9,79.95,21753.0,79.0774,79.2456,79.028,79.0774,21753.0
2020-11-30 14:00:00,79.97,79.97,79.7,79.72,25345.0,79.0972,79.0972,78.8301,78.8499,25345.0
2020-11-30 14:05:00,79.73,79.97,79.73,79.89,36974.0,78.8598,79.0972,78.8598,79.0181,36974.0
2020-11-30 14:10:00,79.88,80.0,79.8,80.0,30997.0,79.0082,79.1269,78.929,79.1269,30997.0
2020-11-30 14:15:00,80.04,80.16,79.96,80.01,9802.0,79.1664,79.2851,79.0873,79.1368,9802.0
2020-11-30 14:20:00,79.97,79.99,79.88,79.92,8426.0,79.0972,79.117,79.0082,79.0477,8426.0
2020-11-30 14:25:00,79.88,80.0,79.72,79.88,27253.0,79.0082,79.1269,78.8499,79.0082,27253.0
2020-11-30 14:30:00,79.88,80.02,79.73,79.77,21382.0,79.0082,79.1466,78.8598,78.8994,21382.0
2020-11-30 14:35:00,79.78,79.88,79.73,79.79,9686.0,78.9093,79.0082,78.8598,78.9192,9686.0
2020-11-30 14:40:00,79.79,79.79,79.4,79.46,35115.0,78.9192,78.9192,78.5334,78.5928,35115.0
2020-11-30 14:45:00,79.43,79.69,79.42,79.61,33000.0,78.5631,78.8203,78.5532,78.7411,33000.0
2020-11-30 14:50:00,79.59,79.78,79.52,79.62,33742.0,78.7213,78.9093,78.6521,78.751,33742.0
2020-11-30 14:55:00,79.6,80.25,79.59,80.2,32613.0,78.7312,79.3741,78.7213,79.3247,32613.0
2020-11-30 15:00:00,80.25,80.4,80.11,80.22,51566.0,79.3741,79.5225,79.2357,79.3445,51566.0
2020-11-30 15:05:00,80.21,80.39,80.06,80.16,30074.0,79.3346,79.5126,79.1862,79.2851,30074.0
2020-11-30 15:10:00,80.18,80.19,79.99,80.1,16067.0,79.3049,79.3148,79.117,79.2258,16067.0
2020-11-30 15:15:00,80.1,80.34,80.1,80.34,58375.0,79.2258,79.4632,79.2258,79.4632,58375.0
2020-11-30 15:20:00,80.25,80.27,80.09,80.21,21532.0,79.3741,79.3939,79.2159,79.3346,21532.0
2020-11-30 15:25:00,80.2,80.21,79.79,79.79,28279.0,79.3247,79.3346,78.9192,78.9192,28279.0
2020-11-30 15:30:00,79.81,79.98,79.79,79.79,31568.0,78.9389,79.1071,78.9192,78.9192,31568.0
2020-11-30 15:35:00,79.81,79.88,79.55,79.68,44919.0,78.9389,79.0082,78.6818,78.8104,44919.0
2020-11-30 15:40:00,79.65,79.65,79.36,79.4,63859.0,78.7807,78.7807,78.4939,78.5334,63859.0
2020-11-30 15:45:00,79.41,79.7,79.2,79.23,68251.0,78.5433,78.8301,78.3356,78.3653,68251.0
2020-11-30 15:50:00,79.22,79.35,78.99,79.01,111728.0,78.3554,78.484,78.1279,78.1477,111728.0
2020-11-30 15:55:00,79.05,79.11,78.52,78.81,297662.0,78.1872,78.2466,77.663,77.9499,297662.0
2020-12-01 09:30:00,80.0,80.68,79.64,79.75,159786.0,79.1269,79.7994,78.7708,78.8796,159786.0
2020-12-01 09:35:00,79.78,80.28,79.1,80.26,92381.0,78.9093,79.4038,78.2367,79.384,92381.0
2020-12-01 09:40:00,80.25,80.41,79.6,80.1,57557.0,79.3741,79.5324,78.7312,79.2258,57557.0
2020-12-01 09:45:00,80.09,80.13,79.51,79.59,47763.0,79.2159,79.2554,78.6422,78.7213,47763.0
2020-12-01 09:50:00,79.59,79.67,79.26,79.29,54826.0,78.7213,78.8005,78.3949,78.4246,54826.0
2020-12-01 09:55:00,79.25,79.79,79.23,79.79,47600.0,78.3851,78.9192,78.3653,78.9192,47600.0
2020-12-01 10:00:00,79.8,80.2,79.67,80.02,32528.0,78.929,79.3247,78.8005,79.1466,32528.0
2020-12-01 10:05:00,80.08,80.08,79.25,79.42,35475.0,79.206,79.206,78.3851,78.5532,35475.0
2020-12-01 10:10:00,79.36,79.66,79.33,79.65,49181.0,78.4939,78.7906,78.4642,78.7807,49181.0
2020-12-01 10:15:00,79.69,79.7,79.3,79.56,32735.0,78.8203,78.8301,78.4345,78.6917,32735.0
2020-12-01 10:20:00,79.5,79.91,79.3,79.91,33748.0,78.6323,79.0378,78.4345,79.0378,33748.0
2020-12-01 10:25:00,79.93,80.07,79.84,80.04,27848.0,79.0576,79.1961,78.9686,79.1664,27848.0
2020-12-01 10:30:00,80.07,80.38,79.84,79.88,69561.0,79.1961,79.5027,78.9686,79.0082,69561.0
2020-12-01 10:35:00,79.92,79.93,79.41,79.75,23660.0,79.0477,79.0576,78.5433,78.8796,23660.0
2020-12-01 10:40:00,79.68,79.93,79.43,79.84,29789.0,78.8104,79.0576,78.5631,78.9686,29789.0
2020-12-01 10:45:00,79.88,80.34,79.84,80.26,34283.0,79.0082,79.4632,78.9686,79.384,34283.0
2020-12-01 10:50:00,80.33,80.47,80.1,80.18,32220.0,79.4533,79.5917,79.2258,79.3049,32220.0
2020-12-01 10:55:00,80.2,80.33,80.06,80.06,15995.0,79.3247,79.4533,79.1862,79.1862,15995.0
2020-12-01 11:00:00,80.11,80.54,79.97,80.49,27072.0,79.2357,79.661,79.0972,79.6115,27072.0
2020-12-01 11:05:00,80.5,80.52,80.25,80.47,16157.0,79.6214,79.6412,79.3741,79.5917,16157.0
2020-12-01 11:10:00,80.41,80.45,80.04,80.05,19471.0,79.5324,79.572,79.1664,79.1763,19471.0
2020-12-01 11:15:00,80.02,80.39,79.91,80.3,18425.0,79.1466,79.5126,79.0378,79.4236,18425.0
2020-12-01 11:20:00,80.27,80.46,80.15,80.21,21310.0,79.3939,79.5818,79.2752,79.3346,21310.0
2020-12-01 11:25:00,80.16,80.52,80.07,80.4,33621.0,79.2851,79.6412,79.1961,79.5225,33621.0
2020-12-01 11:30:00,80.35,80.48,80.05,80.23,19133.0,79.473,79.6016,79.1763,79.3544,19133.0
2020-12-01 11:35:00,80.23,80.3,79.71,79.73,26338.0,79.3544,79.4236,78.84,78.8598,26338.0
2020-12-01 11:40:00,79.73,79.89,79.65,79.66,40254.0,78.8598,79.0181,78.7807,78.7906,40254.0
2020-12-01 11:45:00,79.62,79.75,79.57,79.63,18592.0,78.751,78.8796,78.7016,78.7609,18592.0
2020-12-01 11:50:00,79.58,79.65,79.47,79.58,10935.0,78.7115,78.7807,78.6027,78.7115,10935.0
2020-12-01 11:55:00,79.54,79.54,79.27,79.29,16813.0,78.6719,78.6719,78.4048,78.4246,16813.0
2020-12-01 12:00:00,79.27,79.57,79.26,79.4,29680.0,78.4048,78.7016,78.3949,78.5334,29680.0
2020-12-01 12:05:00,79.38,79.41,79.22,79.23,23135.0,78.5136,78.5433,78.3554,78.3653,23135.0
2020-12-01 12:10:00,79.2,79.25,79.02,79.02,30162.0,78.3356,78.3851,78.1576,78.1576,30162.0
2020-12-01 12:15:00,79.07,79.15,78.9,79.05,35167.0,78.207,78.2861,78.0389,78.1872,35167.0
2020-12-01 12:20:00,79.06,79.39,78.97,79.39,18701.0,78.1971,78.5235,78.1081,78.5235,18701.0
2020-12-01 12:25:00,79.36,79.52,79.24,79.48,20658.0,78.4939,78.6521,78.3752,78.6125,20658.0
2020-12-01 12:30:00,79.49,79.49,79.2,79.29,14792.0,78.6224,78.6224,78.3356,78.4246,14792.0
2020-12-01 12:35:00,79.3,79.34,79.13,79.29,46319.0,78.4345,78.4741,78.2664,78.4246,46319.0
2020-12-01 12:40:00,79.28,79.38,79.16,79.38,60922.0,78.4147,78.5136,78.296,78.5136,60922.0
2020-12-01 12:45:00,79.4,79.7,79.37,79.6,17614.0,78.5334,78.8301,78.5037,78.7312,17614.0
2020-12-01 12:50:00,79.62,79.84,79.6,79.84,16113.0,78.751,78.9686,78.7312,78.9686,16113.0
2020-12-01 12:55:00,79.79,79.81,79.57,79.57,15317.0,78.9192,78.9389,78.7016,78.7016,15317.0
2020-12-01 13:00:00,79.68,79.8,79.64,79.72,14925.0,78.8104,78.929,78.7708,78.8499,14925.0
2020-12-01 13:05:00,79.7,79.87,79.69,79.78,10730.0,78.8301,78.9983,78.8203,78.9093,10730.0
2020-12-01 13:10:00,79.84,79.86,79.53,79.73,19776.0,78.9686,78.9884,78.662,78.8598,19776.0
2020-12-01 13:15:00,79.7,79.71,79.57,79.69,15283.0,78.8301,78.84,78.7016,78.8203,15283.0
2020-12-01 13:20:00,79.64,79.71,79.55,79.61,5560.0,78.7708,78.84,78.6818,78.7411,5560.0
2020-12-01 13:25:00,79.64,79.69,79.33,79.39,15368.0,78.7708,78.8203,78.4642,78.5235,15368.0
2020-12-01 13:30:00,79.36,79.38,79.21,79.25,5602.0,78.4939,78.5136,78.3455,78.3851,5602.0
2020-12-01 13:35:00,79.28,79.43,79.27,79.38,7094.0,78.4147,78.5631,78.4048,78.5136,7094.0
2020-12-01 13:40:00,79.39,79.39,79.12,79.3,24365.0,78.5235,78.5235,78.2565,78.4345,24365.0
2020-12-01 13:45:00,79.31,79.35,79.18,79.22,11052.0,78.4444,78.484,78.3158,78.3554,11052.0
2020-12-01 13:50:00,79.12,79.17,78.96,79.09,21864.0,78.2565,78.3059,78.0982,78.2268,21864.0
2020-12-01 13:55:00,79.11,79.18,79.02,79.14,16393.0,78.2466,78.3158,78.1576,78.2763,16393.0
2020-12-01 14:00:00,79.19,79.24,79.1,79.24,16194.0,78.3257,78.3752,78.2367,78.3752,16194.0
2020-12-01 14:05:00,79.25,79.32,79.19,79.26,10596.0,78.3851,78.4543,78.3257,78.3949,10596.0
2020-12-01 14:10:00,79.31,79.32,79.14,79.18,12345.0,78.4444,78.4543,78.2763,78.3158,12345.0
2020-12-01 14:15:00,79.2,79.5,79.19,79.45,10423.0,78.3356,78.6323,78.3257,78.5829,10423.0
2020-12-01 14:20:00,79.41,79.5,79.33,79.39,10114.0,78.5433,78.6323,78.4642,78.5235,10114.0
2020-12-01 14:25:00,79.41,79.82,79.4,79.81,44123.0,78.5433,78.9488,78.5334,78.9389,44123.0
2020-12-01 14:30:00,79.78,79.9,79.63,79.64,120733.0,78.9093,79.028,78.7609,78.7708,120733.0
2020-12-01 14:35:00,79.63,79.78,79.57,79.7,10772.0,78.7609,78.9093,78.7016,78.8301,10772.0
2020-12-01 14:40:00,79.7,79.71,79.53,79.54,11507.0,78.8301,78.84,78.662,78.6719,11507.0
2020-12-01 14:45:00,79.52,79.53,79.16,79.18,26293.0,78.6521,78.662,78.296,78.3158,26293.0
2020-12-01 14:50:00,79.16,79.16,78.96,78.96,43997.0,78.296,78.296,78.0982,78.0982,43997.0
2020-12-01 14:55:00,78.97,79.03,78.88,78.91,25049.0,78.1081,78.1675,78.0191,78.0488,25049.0
2020-12-01 15:00:00,78.92,78.95,78.62,78.62,51290.0,78.0587,78.0883,77.7619,77.7619,51290.0
2020-12-01 15:05:00,78.62,78.67,78.47,78.67,50050.0,77.7619,77.8114,77.6136,77.8114,50050.0
2020-12-01 15:10:00,78.64,78.77,78.63,78.71,21385.0,77.7817,77.9103,77.7718,77.8509,21385.0
2020-12-01 15:15:00,78.72,78.79,78.6,78.65,14946.0,77.8608,77.9301,77.7421,77.7916,14946.0
2020-12-01 15:20:00,78.65,78.88,78.59,78.86,11811.0,77.7916,78.0191,77.7323,77.9993,11811.0
2020-12-01 15:25:00,78.85,78.93,78.82,78.85,23596.0,77.9894,78.0685,77.9597,77.9894,23596.0
2020-12-01 15:30:00,78.85,78.86,78.59,78.68,35169.0,77.9894,77.9993,77.7323,77.8213,35169.0
2020-12-01 15:35:00,78.68,78.69,78.44,78.5,29692.0,77.8213,77.8312,77.5839,77.6432,29692.0
2020-12-01 15:40:00,78.51,78.51,78.27,78.31,43652.0,77.6531,77.6531,77.4157,77.4553,43652.0
2020-12-01 15:45:00,78.31,78.33,78.15,78.26,76401.0,77.4553,77.4751,77.2971,77.4059,76401.0
2020-12-01 15:50:00,78.27,78.4,78.24,78.37,75810.0,77.4157,77.5443,77.3861,77.5147,75810.0
2020-12-01 15:55:00,78.39,78.42,78.16,78.23,108368.0,77.5344,77.5641,77.3069,77.3762,108368.0
2020-12-02 09:30:00,77.36,77.36,75.97,76.25,164039.0,76.5157,76.5157,75.1409,75.4178,164039.0
2020-12-02 09:35:00,76.26,77.68,76.25,77.47,69768.0,75.4277,76.8322,75.4178,76.6245,69768.0
2020-12-02 09:40:00,77.53,78.1,77.22,77.38,56194.0,76.6838,77.2476,76.3772,76.5355,56194.0
2020-12-02 09:45:00,77.25,78.08,77.22,77.81,40347.0,76.4069,77.2278,76.3772,76.9608,40347.0
2020-12-02 09:50:00,77.77,78.05,77.51,77.72,49176.0,76.9212,77.1981,76.664,76.8718,49176.0
2020-12-02 09:55:00,77.8,78.7,77.77,78.64,110704.0,76.9509,77.8411,76.9212,77.7817,110704.0
2020-12-02 10:00:00,78.62,78.81,78.41,78.77,33461.0,77.7619,77.9499,77.5542,77.9103,33461.0
2020-12-02 10:05:00,78.78,78.78,78.31,78.48,34329.0,77.9202,77.9202,77.4553,77.6235,34329.0
2020-12-02 10:10:00,78.45,78.55,78.25,78.38,11370.0,77.5938,77.6927,77.396,77.5245,11370.0
2020-12-02 10:15:00,78.38,78.67,78.25,78.52,17095.0,77.5245,77.8114,77.396,77.663,17095.0
2020-12-02 10:20:00,78.49,78.83,78.49,78.74,27880.0,77.6333,77.9696,77.6333,77.8806,27880.0
2020-12-02 10:25:00,78.71,79.04,78.53,78.96,20808.0,77.8509,78.1773,77.6729,78.0982,20808.0
2020-12-02 10:30:00,78.96,79.24,78.92,79.06,31071.0,78.0982,78.3752,78.0587,78.1971,31071.0
2020-12-02 10:35:00,79.09,79.4,79.02,79.19,37506.0,78.2268,78.5334,78.1576,78.3257,37506.0
2020-12-02 10:40:00,79.16,79.7,78.93,79.58,74600.0,78.296,78.8301,78.0685,78.7115,74600.0
2020-12-02 10:45:00,79.58,79.6,79.03,79.03,38851.0,78.7115,78.7312,78.1675,78.1675,38851.0
2020-12-02 10:50:00,79.0,79.04,78.79,78.87,20671.0,78.1378,78.1773,77.9301,78.0092,20671.0
2020-12-02 10:55:00,78.88,79.24,78.88,79.21,17014.0,78.0191,78.3752,78.0191,78.3455,17014.0
2020-12-02 11:00:00,79.27,79.49,79.21,79.45,17120.0,78.4048,78.6224,78.3455,78.5829,17120.0
2020-12-02 11:05:00,79.47,79.62,79.24,79.49,18621.0,78.6027,78.751,78.3752,78.6224,18621.0
2020-12-02 11:10:00,79.46,79.99,79.43,79.9,45390.0,78.5928,79.117,78.5631,79.028,45390.0
2020-12-02 11:15:00,79.94,80.09,79.62,79.99,53660.0,79.0675,79.2159,78.751,79.117,53660.0
2020-12-02 11:20:00,80.02,80.05,79.66,79.73,18985.0,79.1466,79.1763,78.7906,78.8598,18985.0
2020-12-02 11:25:00,79.73,79.94,79.71,79.86,11558.0,78.8598,79.0675,78.84,78.9884,11558.0
2020-12-02 11:30:00,79.89,80.04,79.54,79.97,153489.0,79.0181,79.1664,78.6719,79.0972,153489.0
2020-12-02 11:35:00,79.95,80.23,79.65,80.1,47855.0,79.0774,79.3544,78.7807,79.2258,47855.0
2020-12-02 11:40:00,80.04,80.44,80.04,80.34,44672.0,79.1664,79.5621,79.1664,79.4632,44672.0
2020-12-02 11:45:00,80.33,80.66,80.18,80.46,36131.0,79.4533,79.7797,79.3049,79.5818,36131.0
2020-12-02 11:50:00,80.44,80.88,80.42,80.78,58646.0,79.5621,79.9973,79.5423,79.8984,58646.0
2020-12-02 11:55:00,80.74,80.84,80.5,80.69,35552.0,79.8588,79.9577,79.6214,79.8093,35552.0
2020-12-02 12:00:00,80.66,80.75,80.43,80.54,16742.0,79.7797,79.8687,79.5522,79.661,16742.0
2020-12-02 12:05:00,80.5,80.58,80.25,80.3,13237.0,79.6214,79.7005,79.3741,79.4236,13237.0
2020-12-02 12:10:00,80.33,80.44,80.12,80.17,20942.0,79.4533,79.5621,79.2456,79.295,20942.0
2020-12-02 12:15:00,80.2,80.51,80.18,80.37,29611.0,79.3247,79.6313,79.3049,79.4928,29611.0
2020-12-02 12:20:00,80.32,80.47,80.3,80.3,19566.0,79.4434,79.5917,79.4236,79.4236,19566.0
2020-12-02 12:25:00,80.31,80.37,80.19,80.2,16506.0,79.4335,79.4928,79.3148,79.3247,16506.0
2020-12-02 12:30:00,80.21,80.27,80.12,80.21,13079.0,79.3346,79.3939,79.2456,79.3346,13079.0
2020-12-02 12:35:00,80.2,80.2,79.97,79.97,26183.0,79.3247,79.3247,79.0972,79.0972,26183.0
2020-12-02 12:40:00,80.02,80.26,79.9,80.16,9577.0,79.1466,79.384,79.028,79.2851,9577.0
2020-12-02 12:45:00,80.17,80.2,80.0,80.06,24792.0,79.295,79.3247,79.1269,79.1862,24792.0
2020-12-02 12:50:00,80.0,80.17,79.96,80.04,19028.0,79.1269,79.295,79.0873,79.1664,19028.0
2020-12-02 12:55:00,80.12,80.12,80.0,80.06,6720.0,79.2456,79.2456,79.1269,79.1862,6720.0
2020-12-02 13:00:00,80.05,80.09,79.85,79.92,22929.0,79.1763,79.2159,78.9785,79.0477,22929.0
2020-12-02 13:05:00,79.88,80.01,79.83,79.92,23493.0,79.0082,79.1368,78.9587,79.0477,23493.0
2020-12-02 13:10:00,79.9,79.97,79.8,79.88,12505.0,79.028,79.0972,78.929,79.0082,12505.0
2020-12-02 13:15:00,79.86,80.02,79.86,79.97,8952.0,78.9884,79.1466,78.9884,79.0972,8952.0
2020-12-02 13:20:00,79.94,80.14,79.81,79.92,22587.0,79.0675,79.2653,78.9389,79.0477,22587.0
2020-12-02 13:25:00,79.98,80.02,79.88,79.92,7980.0,79.1071,79.1466,79.0082,79.0477,7980.0
2020-12-02 13:30:00,79.92,79.95,79.76,79.76,16868.0,79.0477,79.0774,78.8895,78.8895,16868.0
2020-12-02 13:35:00,79.74,79.86,79.72,79.82,8304.0,78.8697,78.9884,78.8499,78.9488,8304.0
2020-12-02 13:40:00,79.81,79.93,79.77,79.78,18602.0,78.9389,79.0576,78.8994,78.9093,18602.0
2020-12-02 13:45:00,79.8,79.83,79.61,79.83,19855.0,78.929,78.9587,78.7411,78.9587,19855.0
2020-12-02 13:50:00,79.81,79.89,79.7,79.84,6773.0,78.9389,79.0181,78.8301,78.9686,6773.0
2020-12-02 13:55:00,79.9,79.92,79.77,79.81,8533.0,79.028,79.0477,78.8994,78.9389,8533.0
2020-12-02 14:00:00,79.76,79.85,79.72,79.84,11937.0,78.8895,78.9785,78.8499,78.9686,11937.0
2020-12-02 14:05:00,79.89,79.89,79.75,79.81,14940.0,79.0181,79.0181,78.8796,78.9389,14940.0
2020-12-02 14:10:00,79.81,79.93,79.78,79.9,27837.0,78.9389,79.0576,78.9093,79.028,27837.0
2020-12-02 14:15:00,79.89,80.39,79.84,80.26,42965.0,79.0181,79.5126,78.9686,79.384,42965.0
2020-12-02 14:20:00,80.39,80.4,80.17,80.34,17532.0,79.5126,79.5225,79.295,79.4632,17532.0
2020-12-02 14:25:00,80.3,80.48,80.24,80.48,8269.0,79.4236,79.6016,79.3642,79.6016,8269.0
2020-12-02 14:30:00,80.44,80.85,80.42,80.73,54478.0,79.5621,79.9676,79.5423,79.8489,54478.0
2020-12-02 14:35:00,80.79,80.85,80.7,80.73,24855.0,79.9082,79.9676,79.8192,79.8489,24855.0
2020-12-02 14:40:00,80.73,80.9,80.64,80.9,30929.0,79.8489,80.017,79.7599,80.017,30929.0
2020-12-02 14:45:00,80.88,81.2,80.86,80.9,87758.0,79.9973,80.3138,79.9775,80.017,87758.0
2020-12-02 14:50:00,80.91,81.05,80.82,80.98,27456.0,80.0269,80.1654,79.9379,80.0962,27456.0
2020-12-02 14:55:00,80.97,81.05,80.86,80.97,24677.0,80.0863,80.1654,79.9775,80.0863,24677.0
2020-12-02 15:00:00,80.98,81.05,80.86,81.0,27965.0,80.0962,80.1654,79.9775,80.116,27965.0
2020-12-02 15:05:00,81.02,81.03,80.72,80.76,20471.0,80.1357,80.1456,79.839,79.8786,20471.0
2020-12-02 15:10:00,80.77,80.84,80.68,80.8,13366.0,79.8885,79.9577,79.7994,79.9181,13366.0
2020-12-02 15:15:00,80.8,80.99,80.77,80.99,26013.0,79.9181,80.1061,79.8885,80.1061,26013.0
2020-12-02 15:20:00,80.95,81.15,80.87,80.96,27613.0,80.0665,80.2643,79.9874,80.0764,27613.0
2020-12-02 15:25:00,80.97,81.1,80.91,81.04,17841.0,80.0863,80.2149,80.0269,80.1555,17841.0
2020-12-02 15:30:00,81.05,81.19,81.05,81.17,20469.0,80.1654,80.3039,80.1654,80.2841,20469.0
2020-12-02 15:35:00,81.16,81.34,81.13,81.19,38520.0,80.2742,80.4522,80.2445,80.3039,38520.0
2020-12-02 15:40:00,81.2,81.3,81.1,81.19,34597.0,80.3138,80.4127,80.2149,80.3039,34597.0
2020-12-02 15:45:00,81.18,81.35,81.05,81.33,61708.0,80.294,80.4621,80.1654,80.4424,61708.0
2020-12-02 15:50:00,81.29,81.37,80.79,80.81,113591.0,80.4028,80.4819,79.9082,79.928,113591.0
2020-12-02 15:55:00,80.8,80.88,80.54,80.7,205741.0,79.9181,79.9973,79.661,79.8192,205741.0
2020-12-03 09:30:00,81.24,82.0,81.23,81.67,128380.0,80.3533,81.105,80.3434,80.7786,128380.0
2020-12-03 09:35:00,81.81,81.92,81.02,81.5,56514.0,80.9171,81.0259,80.1357,80.6105,56514.0
2020-12-03 09:40:00,81.58,81.8,81.14,81.8,36306.0,80.6896,80.9072,80.2544,80.9072,36306.0
2020-12-03 09:45:00,81.75,81.82,81.3,81.47,44390.0,80.8578,80.927,80.4127,80.5808,44390.0
2020-12-03 09:50:00,81.45,81.96,81.43,81.8,45883.0,80.561,81.0655,80.5413,80.9072,45883.0
2020-12-03 09:55:00,81.81,82.65,81.76,82.45,114140.0,80.9171,81.7479,80.8677,81.5501,114140.0
2020-12-03 10:00:00,82.51,82.51,82.04,82.32,63694.0,81.6095,81.6095,81.1446,81.4215,63694.0
2020-12-03 10:05:00,82.32,82.54,82.0,82.0,32355.0,81.4215,81.6391,81.105,81.105,32355.0
2020-12-03 10:10:00,82.01,82.69,81.96,82.63,113837.0,81.1149,81.7875,81.0655,81.7282,113837.0
2020-12-03 10:15:00,82.65,82.98,82.54,82.94,51774.0,81.7479,82.0743,81.6391,82.0348,51774.0
2020-12-03 10:20:00,82.96,83.51,82.9,83.15,84204.0,82.0546,82.5986,81.9952,82.2425,84204.0
2020-12-03 10:25:00,83.21,83.28,82.85,83.19,47073.0,82.3018,82.3711,81.9458,82.2821,47073.0
2020-12-03 10:30:00,83.18,83.58,83.18,83.49,43327.0,82.2722,82.6678,82.2722,82.5788,43327.0
2020-12-03 10:35:00,83.47,83.77,83.38,83.43,45866.0,82.559,82.8557,82.47,82.5194,45866.0
2020-12-03 10:40:00,83.41,83.82,83.23,83.75,76245.0,82.4996,82.9052,82.3216,82.8359,76245.0
2020-12-03 10:45:00,83.73,83.89,83.31,83.69,49763.0,82.8162,82.9744,82.4007,82.7766,49763.0
2020-12-03 10:50:00,83.71,83.97,83.54,83.68,52317.0,82.7964,83.0535,82.6282,82.7667,52317.0
2020-12-03 10:55:00,83.68,85.0,83.64,84.37,101756.0,82.7667,84.0723,82.7271,83.4492,101756.0
2020-12-03 11:00:00,84.41,84.79,84.12,84.3,98841.0,83.4887,83.8646,83.2019,83.3799,98841.0
2020-12-03 11:05:00,84.33,84.35,83.96,83.98,55804.0,83.4096,83.4294,83.0436,83.0634,55804.0
2020-12-03 11:10:00,83.95,83.95,83.33,83.46,57088.0,83.0338,83.0338,82.4205,82.5491,57088.0
2020-12-03 11:15:00,83.54,84.1,83.54,84.06,77005.0,82.6282,83.1821,82.6282,83.1426,77005.0
2020-12-03 11:20:00,84.04,84.15,83.79,83.89,32520.0,83.1228,83.2316,82.8755,82.9744,32520.0
2020-12-03 11:25:00,83.89,84.16,83.83,83.93,23474.0,82.9744,83.2415,82.9151,83.014,23474.0
2020-12-03 11:30:00,83.93,84.04,83.64,83.76,43553.0,83.014,83.1228,82.7271,82.8458,43553.0
2020-12-03 11:35:00,83.83,84.35,83.83,84.24,112142.0,82.9151,83.4294,82.9151,83.3206,112142.0
2020-12-03 11:40:00,84.3,84.55,84.26,84.33,50800.0,83.3799,83.6272,83.3404,83.4096,50800.0
2020-12-03 11:45:00,84.36,85.1,84.36,84.83,109850.0,83.4393,84.1712,83.4393,83.9042,109850.0
2020-12-03 11:50:00,84.83,85.08,84.36,84.44,100726.0,83.9042,84.1514,83.4393,83.5184,100726.0
2020-12-03 11:55:00,84.44,84.93,84.15,84.72,64472.0,83.5184,84.0031,83.2316,83.7954,64472.0
2020-12-03 12:00:00,84.76,84.94,84.41,84.59,82352.0,83.8349,84.013,83.4887,83.6668,82352.0
2020-12-03 12:05:00,84.61,84.73,84.29,84.67,36097.0,83.6866,83.8052,83.37,83.7459,36097.0
2020-12-03 12:10:00,84.68,84.87,84.53,84.87,34306.0,83.7558,83.9437,83.6074,83.9437,34306.0
2020-12-03 12:15:00,84.89,84.97,84.64,84.78,71501.0,83.9635,84.0426,83.7162,83.8547,71501.0
2020-12-03 12:20:00,84.76,84.99,84.61,84.98,92250.0,83.8349,84.0624,83.6866,84.0525,92250.0
2020-12-03 12:25:00,84.99,84.99,84.73,84.9,19201.0,84.0624,84.0624,83.8052,83.9734,19201.0
2020-12-03 12:30:00,84.86,84.86,84.26,84.4,69053.0,83.9338,83.9338,83.3404,83.4788,69053.0
2020-12-03 12:35:00,84.4,84.58,84.13,84.17,30563.0,83.4788,83.6569,83.2118,83.2514,30563.0
2020-12-03 12:40:00,84.1,84.41,84.01,84.29,44600.0,83.1821,83.4887,83.0931,83.37,44600.0
2020-12-03 12:45:00,84.31,84.34,84.06,84.16,23683.0,83.3898,83.4195,83.1426,83.2415,23683.0
2020-12-03 12:50:00,84.14,84.22,84.03,84.07,15380.0,83.2217,83.3008,83.1129,83.1524,15380.0
2020-12-03 12:55:00,84.12,84.42,84.11,84.42,29366.0,83.2019,83.4986,83.192,83.4986,29366.0
2020-12-03 13:00:00,84.38,84.42,84.2,84.35,19036.0,83.4591,83.4986,83.281,83.4294,19036.0
2020-12-03 13:05:00,84.35,84.39,83.93,84.01,36077.0,83.4294,83.469,83.014,83.0931,36077.0
2020-12-03 13:10:00,84.01,84.34,83.9,84.28,34224.0,83.0931,83.4195,82.9843,83.3602,34224.0
2020-12-03 13:15:00,84.3,84.45,84.24,84.25,19748.0,83.3799,83.5283,83.3206,83.3305,19748.0
2020-12-03 13:20:00,84.31,84.56,84.14,84.56,21614.0,83.3898,83.6371,83.2217,83.6371,21614.0
2020-12-03 13:25:00,84.51,84.9,84.47,84.74,68312.0,83.5876,83.9734,83.5481,83.8151,68312.0
2020-12-03 13:30:00,84.7,84.91,84.62,84.73,29138.0,83.7756,83.9833,83.6964,83.8052,29138.0
2020-12-03 13:35:00,84.73,84.82,84.38,84.51,79589.0,83.8052,83.8943,83.4591,83.5876,79589.0
2020-12-03 13:40:00,84.44,84.55,84.12,84.24,39940.0,83.5184,83.6272,83.2019,83.3206,39940.0
2020-12-03 13:45:00,84.22,84.38,84.03,84.11,17553.0,83.3008,83.4591,83.1129,83.192,17553.0
2020-12-03 13:50:00,84.07,84.39,84.0,84.21,23942.0,83.1524,83.469,83.0832,83.2909,23942.0
2020-12-03 13:55:00,84.14,84.15,83.51,83.76,39393.0,83.2217,83.2316,82.5986,82.8458,39393.0
2020-12-03 14:00:00,83.76,84.12,83.68,83.95,31710.0,82.8458,83.2019,82.7667,83.0338,31710.0
2020-12-03 14:05:00,83.91,84.45,83.91,84.06,21673.0,82.9942,83.5283,82.9942,83.1426,21673.0
2020-12-03 14:10:00,84.06,84.53,84.05,84.45,22091.0,83.1426,83.6074,83.1327,83.5283,22091.0
2020-12-03 14:15:00,84.42,84.6,84.32,84.6,23994.0,83.4986,83.6767,83.3997,83.6767,23994.0
2020-12-03 14:20:00,84.56,84.59,84.48,84.55,5302.0,83.6371,83.6668,83.558,83.6272,5302.0
2020-12-03 14:25:00,84.58,84.64,84.42,84.6,14844.0,83.6569,83.7162,83.4986,83.6767,14844.0
2020-12-03 14:30:00,84.61,84.63,84.48,84.48,12067.0,83.6866,83.7063,83.558,83.558,12067.0
2020-12-03 14:35:00,84.52,84.6,84.4,84.46,14950.0,83.5975,83.6767,83.4788,83.5382,14950.0
2020-12-03 14:40:00,84.5,84.64,84.48,84.54,13891.0,83.5778,83.7162,83.558,83.6173,13891.0
2020-12-03 14:45:00,84.58,84.77,84.57,84.63,22978.0,83.6569,83.8448,83.647,83.7063,22978.0
2020-12-03 14:50:00,84.66,84.69,84.41,84.43,19501.0,83.736,83.7657,83.4887,83.5085,19501.0
2020-12-03 14:55:00,84.42,84.74,84.42,84.67,53827.0,83.4986,83.8151,83.4986,83.7459,53827.0
2020-12-03 15:00:00,84.64,84.78,84.53,84.67,38409.0,83.7162,83.8547,83.6074,83.7459,38409.0
2020-12-03 15:05:00,84.68,84.71,84.55,84.56,24403.0,83.7558,83.7855,83.6272,83.6371,24403.0
2020-12-03 15:10:00,84.53,84.77,84.52,84.77,38481.0,83.6074,83.8448,83.5975,83.8448,38481.0
2020-12-03 15:15:00,84.76,84.86,84.7,84.82,68316.0,83.8349,83.9338,83.7756,83.8943,68316.0
2020-12-03 15:20:00,84.83,84.85,84.49,84.82,49313.0,83.9042,83.9239,83.5679,83.8943,49313.0
2020-12-03 15:25:00,84.8,84.84,84.63,84.65,43929.0,83.8745,83.914,83.7063,83.7261,43929.0
2020-12-03 15:30:00,84.67,84.85,84.65,84.71,78404.0,83.7459,83.9239,83.7261,83.7855,78404.0
2020-12-03 15:35:00,84.76,84.83,84.41,84.42,102257.0,83.8349,83.9042,83.4887,83.4986,102257.0
2020-12-03 15:40:00,84.4,84.46,83.45,83.74,218145.0,83.4788,83.5382,82.5392,82.826,218145.0
2020-12-03 15:45:00,83.78,84.41,83.67,84.38,134875.0,82.8656,83.4887,82.7568,83.4591,134875.0
2020-12-03 15:50:00,84.36,84.36,83.75,83.83,89884.0,83.4393,83.4393,82.8359,82.9151,89884.0
2020-12-03 15:55:00,83.81,84.47,83.74,84.35,390892.0,82.8953,83.5481,82.826,83.4294,390892.0
2020-12-04 09:30:00,83.0,83.5,82.11,82.8,528610.0,82.0941,82.5887,81.2138,81.8963,528610.0
2020-12-04 09:35:00,82.81,82.99,82.1,82.25,250195.0,81.9062,82.0842,81.2039,81.3523,250195.0
2020-12-04 09:40:00,82.21,83.47,82.1,83.29,169462.0,81.3127,82.559,81.2039,82.381,169462.0
2020-12-04 09:45:00,83.4,83.59,82.54,82.99,168256.0,82.4898,82.6777,81.6391,82.0842,168256.0
2020-12-04 09:50:00,83.0,83.65,82.86,83.52,123142.0,82.0941,82.737,81.9557,82.6084,123142.0
2020-12-04 09:55:00,83.52,83.75,83.12,83.67,123714.0,82.6084,82.8359,82.2128,82.7568,123714.0
2020-12-04 10:00:00,83.67,83.68,81.5,81.7,289414.0,82.7568,82.7667,80.6105,80.8083,289414.0
2020-12-04 10:05:00,81.65,82.06,81.43,81.86,202891.0,80.7589,81.1644,80.5413,80.9666,202891.0
2020-12-04 10:10:00,81.88,82.09,81.25,81.41,195109.0,80.9863,81.1941,80.3632,80.5215,195109.0
2020-12-04 10:15:00,81.38,81.75,80.8,80.82,185343.0,80.4918,80.8578,79.9181,79.9379,185343.0
2020-12-04 10:20:00,80.86,81.1,80.43,80.88,241214.0,79.9775,80.2149,79.5522,79.9973,241214.0
2020-12-04 10:25:00,80.81,81.1,80.67,81.0,126292.0,79.928,80.2149,79.7896,80.116,126292.0
2020-12-04 10:30:00,80.97,81.44,80.77,81.26,163582.0,80.0863,80.5512,79.8885,80.3731,163582.0
2020-12-04 10:35:00,81.26,81.63,81.24,81.55,92965.0,80.3731,80.7391,80.3533,80.66,92965.0
2020-12-04 10:40:00,81.54,81.59,80.82,81.0,193222.0,80.6501,80.6995,79.9379,80.116,193222.0
2020-12-04 10:45:00,80.93,81.11,80.8,81.05,49310.0,80.0467,80.2248,79.9181,80.1654,49310.0
2020-12-04 10:50:00,81.05,81.22,80.83,80.95,56782.0,80.1654,80.3336,79.9478,80.0665,56782.0
2020-12-04 10:55:00,80.97,81.29,80.77,81.18,47311.0,80.0863,80.4028,79.8885,80.294,47311.0
2020-12-04 11:00:00,81.24,81.76,81.13,81.64,68836.0,80.3533,80.8677,80.2445,80.749,68836.0
2020-12-04 11:05:00,81.62,82.0,81.61,82.0,97363.0,80.7292,81.105,80.7193,81.105,97363.0
2020-12-04 11:10:00,82.02,82.12,81.85,81.98,78131.0,81.1248,81.2237,80.9567,81.0853,78131.0
2020-12-04 11:15:00,82.0,82.23,82.0,82.16,70646.0,81.105,81.3325,81.105,81.2633,70646.0
2020-12-04 11:20:00,82.15,82.39,82.06,82.1,75823.0,81.2534,81.4908,81.1644,81.2039,75823.0
2020-12-04 11:25:00,82.06,82.39,81.86,82.36,75304.0,81.1644,81.4908,80.9666,81.4611,75304.0
2020-12-04 11:30:00,82.38,82.4,82.16,82.16,65568.0,81.4809,81.5007,81.2633,81.2633,65568.0
2020-12-04 11:35:00,82.2,82.21,81.65,81.9,58734.0,81.3029,81.3127,80.7589,81.0061,58734.0
2020-12-04 11:40:00,81.93,82.08,81.85,82.06,44968.0,81.0358,81.1842,80.9567,81.1644,44968.0
2020-12-04 11:45:00,82.07,82.16,81.7,82.02,43853.0,81.1743,81.2633,80.8083,81.1248,43853.0
2020-12-04 11:50:00,82.03,82.17,81.91,81.94,64577.0,81.1347,81.2732,81.016,81.0457,64577.0
2020-12-04 11:55:00,81.97,82.45,81.93,82.25,159365.0,81.0754,81.5501,81.0358,81.3523,159365.0
2020-12-04 12:00:00,82.24,82.45,82.15,82.45,71790.0,81.3424,81.5501,81.2534,81.5501,71790.0
2020-12-04 12:05:00,82.43,82.47,82.0,82.37,84604.0,81.5303,81.5699,81.105,81.471,84604.0
2020-12-04 12:10:00,82.35,82.58,82.24,82.36,45580.0,81.4512,81.6787,81.3424,81.4611,45580.0
2020-12-04 12:15:00,82.42,82.49,82.31,82.42,20996.0,81.5205,81.5897,81.4117,81.5205,20996.0
2020-12-04 12:20:00,82.41,82.58,82.28,82.57,24264.0,81.5106,81.6787,81.382,81.6688,24264.0
2020-12-04 12:25:00,82.55,82.74,82.51,82.7,25478.0,81.649,81.837,81.6095,81.7974,25478.0
2020-12-04 12:30:00,82.72,82.73,82.52,82.63,27571.0,81.8172,81.8271,81.6194,81.7282,27571.0
2020-12-04 12:35:00,82.64,82.7,82.5,82.51,23873.0,81.7381,81.7974,81.5996,81.6095,23873.0
2020-12-04 12:40:00,82.51,82.75,82.46,82.68,32761.0,81.6095,81.8469,81.56,81.7776,32761.0
2020-12-04 12:45:00,82.7,82.8,82.62,82.75,23886.0,81.7974,81.8963,81.7183,81.8469,23886.0
2020-12-04 12:50:00,82.76,82.8,82.59,82.8,36767.0,81.8567,81.8963,81.6886,81.8963,36767.0
2020-12-04 12:55:00,82.79,82.81,82.73,82.73,20776.0,81.8864,81.9062,81.8271,81.8271,20776.0
2020-12-04 13:00:00,82.72,82.83,82.64,82.81,16535.0,81.8172,81.926,81.7381,81.9062,16535.0
2020-12-04 13:05:00,82.79,82.85,82.68,82.81,20143.0,81.8864,81.9458,81.7776,81.9062,20143.0
2020-12-04 13:10:00,82.82,82.85,82.53,82.67,53521.0,81.9161,81.9458,81.6293,81.7677,53521.0
2020-12-04 13:15:00,82.65,82.66,82.43,82.55,37521.0,81.7479,81.7578,81.5303,81.649,37521.0
2020-12-04 13:20:00,82.55,82.55,82.09,82.1,49362.0,81.649,81.649,81.1941,81.2039,49362.0
2020-12-04 13:25:00,82.1,82.26,82.08,82.25,19914.0,81.2039,81.3622,81.1842,81.3523,19914.0
2020-12-04 13:30:00,82.26,82.4,82.17,82.34,27563.0,81.3622,81.5007,81.2732,81.4413,27563.0
2020-12-04 13:35:00,82.39,82.8,82.39,82.7,25503.0,81.4908,81.8963,81.4908,81.7974,25503.0
2020-12-04 13:40:00,82.71,82.73,82.32,82.48,42523.0,81.8073,81.8271,81.4215,81.5798,42523.0
2020-12-04 13:45:00,82.43,82.57,82.41,82.51,22024.0,81.5303,81.6688,81.5106,81.6095,22024.0
2020-12-04 13:50:00,82.55,82.73,82.45,82.53,25365.0,81.649,81.8271,81.5501,81.6293,25365.0
2020-12-04 13:55:00,82.5,82.57,82.32,82.5,46382.0,81.5996,81.6688,81.4215,81.5996,46382.0
2020-12-04 14:00:00,82.48,82.65,82.42,82.65,48839.0,81.5798,81.7479,81.5205,81.7479,48839.0
2020-12-04 14:05:00,82.63,82.75,82.58,82.7,33071.0,81.7282,81.8469,81.6787,81.7974,33071.0
2020-12-04 14:10:00,82.72,82.75,82.64,82.69,23388.0,81.8172,81.8469,81.7381,81.7875,23388.0
2020-12-04 14:15:00,82.69,82.73,82.58,82.58,19756.0,81.7875,81.8271,81.6787,81.6787,19756.0
2020-12-04 14:20:00,82.6,82.73,82.55,82.67,43501.0,81.6985,81.8271,81.649,81.7677,43501.0
2020-12-04 14:25:00,82.66,82.72,82.52,82.57,48747.0,81.7578,81.8172,81.6194,81.6688,48747.0
2020-12-04 14:30:00,82.58,82.73,82.45,82.46,34626.0,81.6787,81.8271,81.5501,81.56,34626.0
2020-12-04 14:35:00,82.48,82.55,82.31,82.31,27134.0,81.5798,81.649,81.4117,81.4117,27134.0
2020-12-04 14:40:00,82.33,82.61,82.32,82.58,21983.0,81.4314,81.7084,81.4215,81.6787,21983.0
2020-12-04 14:45:00,82.59,82.59,82.36,82.55,27088.0,81.6886,81.6886,81.4611,81.649,27088.0
2020-12-04 14:50:00,82.54,82.66,82.49,82.66,27210.0,81.6391,81.7578,81.5897,81.7578,27210.0
2020-12-04 14:55:00,82.61,82.61,82.47,82.49,23772.0,81.7084,81.7084,81.5699,81.5897,23772.0
2020-12-04 15:00:00,82.5,82.55,82.12,82.12,51726.0,81.5996,81.649,81.2237,81.2237,51726.0
2020-12-04 15:05:00,82.12,82.2,81.95,82.16,51500.0,81.2237,81.3029,81.0556,81.2633,51500.0
2020-12-04 15:10:00,82.13,82.15,81.96,81.96,44448.0,81.2336,81.2534,81.0655,81.0655,44448.0
2020-12-04 15:15:00,81.95,82.15,81.89,82.11,31800.0,81.0556,81.2534,80.9962,81.2138,31800.0
2020-12-04 15:20:00,82.11,82.15,82.02,82.08,28695.0,81.2138,81.2534,81.1248,81.1842,28695.0
2020-12-04 15:25:00,82.09,82.14,81.97,82.0,37077.0,81.1941,81.2435,81.0754,81.105,37077.0
2020-12-04 15:30:00,82.01,82.25,82.01,82.18,48028.0,81.1149,81.3523,81.1149,81.2831,48028.0
2020-12-04 15:35:00,82.19,82.29,82.15,82.25,44416.0,81.293,81.3919,81.2534,81.3523,44416.0
2020-12-04 15:40:00,82.24,82.5,82.2,82.41,78018.0,81.3424,81.5996,81.3029,81.5106,78018.0
2020-12-04 15:45:00,82.39,82.7,82.39,82.52,76702.0,81.4908,81.7974,81.4908,81.6194,76702.0
2020-12-04 15:50:00,82.52,82.58,82.41,82.52,124470.0,81.6194,81.6787,81.5106,81.6194,124470.0
2020-12-04 15:55:00,82.52,82.76,82.45,82.7,404262.0,81.6194,81.8567,81.5501,81.7974,404262.0
2020-12-07 09:30:00,82.25,82.44,80.3,80.73,402861.0,81.3523,81.5402,79.4236,79.8489,402861.0
2020-12-07 09:35:00,80.62,81.27,80.4,80.66,172358.0,79.7401,80.383,79.5225,79.7797,172358.0
2020-12-07 09:40:00,80.66,81.65,80.33,81.37,207656.0,79.7797,80.7589,79.4533,80.4819,207656.0
2020-12-07 09:45:00,81.47,81.88,81.19,81.38,191093.0,80.5808,80.9863,80.3039,80.4918,191093.0
2020-12-07 09:50:00,81.43,81.5,80.9,80.95,55681.0,80.5413,80.6105,80.017,80.0665,55681.0
2020-12-07 09:55:00,80.93,81.11,80.66,80.86,53251.0,80.0467,80.2248,79.7797,79.9775,53251.0
2020-12-07 10:00:00,80.98,80.98,80.42,80.63,58313.0,80.0962,80.0962,79.5423,79.75,58313.0
2020-12-07 10:05:00,80.62,80.95,80.36,80.94,83498.0,79.7401,80.0665,79.4829,80.0566,83498.0
2020-12-07 10:10:00,80.97,81.26,80.87,81.15,56019.0,80.0863,80.3731,79.9874,80.2643,56019.0
2020-12-07 10:15:00,81.14,81.21,80.81,81.2,52097.0,80.2544,80.3237,79.928,80.3138,52097.0
2020-12-07 10:20:00,81.18,81.34,81.07,81.17,43497.0,80.294,80.4522,80.1852,80.2841,43497.0
2020-12-07 10:25:00,81.16,81.57,81.11,81.56,59322.0,80.2742,80.6797,80.2248,80.6698,59322.0
2020-12-07 10:30:00,81.6,81.85,81.53,81.66,52077.0,80.7094,80.9567,80.6402,80.7687,52077.0
2020-12-07 10:35:00,81.7,81.97,81.53,81.54,32885.0,80.8083,81.0754,80.6402,80.6501,32885.0
2020-12-07 10:40:00,81.52,81.72,80.84,81.0,73558.0,80.6303,80.8281,79.9577,80.116,73558.0
2020-12-07 10:45:00,80.93,80.96,80.64,80.64,85600.0,80.0467,80.0764,79.7599,79.7599,85600.0
2020-12-07 10:50:00,80.64,81.19,80.4,81.12,170824.0,79.7599,80.3039,79.5225,80.2346,170824.0
2020-12-07 10:55:00,81.1,81.42,80.95,81.08,74376.0,80.2149,80.5314,80.0665,80.1951,74376.0
2020-12-07 11:00:00,81.05,81.3,81.03,81.13,16465.0,80.1654,80.4127,80.1456,80.2445,16465.0
2020-12-07 11:05:00,81.11,81.38,81.05,81.05,22711.0,80.2248,80.4918,80.1654,80.1654,22711.0
2020-12-07 11:10:00,81.05,81.39,81.04,81.35,16242.0,80.1654,80.5017,80.1555,80.4621,16242.0
2020-12-07 11:15:00,81.39,81.41,81.14,81.19,35172.0,80.5017,80.5215,80.2544,80.3039,35172.0
2020-12-07 11:20:00,81.24,81.47,81.14,81.38,54887.0,80.3533,80.5808,80.2544,80.4918,54887.0
2020-12-07 11:25:00,81.38,81.6,81.28,81.48,36376.0,80.4918,80.7094,80.3929,80.5907,36376.0
2020-12-07 11:30:00,81.45,81.68,81.25,81.25,47325.0,80.561,80.7885,80.3632,80.3632,47325.0
2020-12-07 11:35:00,81.3,81.79,81.3,81.73,34464.0,80.4127,80.8973,80.4127,80.838,34464.0
2020-12-07 11:40:00,81.74,81.88,81.55,81.55,37076.0,80.8479,80.9863,80.66,80.66,37076.0
2020-12-07 11:45:00,81.54,81.78,81.5,81.63,20252.0,80.6501,80.8874,80.6105,80.7391,20252.0
2020-12-07 11:50:00,81.62,81.66,81.29,81.43,29395.0,80.7292,80.7687,80.4028,80.5413,29395.0
2020-12-07 11:55:00,81.43,81.7,81.35,81.7,17279.0,80.5413,80.8083,80.4621,80.8083,17279.0
2020-12-07 12:00:00,81.66,81.69,81.44,81.44,32949.0,80.7687,80.7984,80.5512,80.5512,32949.0
2020-12-07 12:05:00,81.42,81.42,81.18,81.28,30195.0,80.5314,80.5314,80.294,80.3929,30195.0
2020-12-07 12:10:00,81.28,81.33,81.1,81.26,29491.0,80.3929,80.4424,80.2149,80.3731,29491.0
2020-12-07 12:15:00,81.26,81.41,81.24,81.29,20502.0,80.3731,80.5215,80.3533,80.4028,20502.0
2020-12-07 12:20:00,81.28,81.43,81.19,81.31,12696.0,80.3929,80.5413,80.3039,80.4226,12696.0
2020-12-07 12:25:00,81.31,81.33,81.15,81.15,21706.0,80.4226,80.4424,80.2643,80.2643,21706.0
2020-12-07 12:30:00,81.2,81.24,81.13,81.15,15690.0,80.3138,80.3533,80.2445,80.2643,15690.0
2020-12-07 12:35:00,81.15,81.24,81.01,81.11,23316.0,80.2643,80.3533,80.1258,80.2248,23316.0
2020-12-07 12:40:00,81.12,81.23,81.06,81.13,49434.0,80.2346,80.3434,80.1753,80.2445,49434.0
2020-12-07 12:45:00,81.13,81.29,81.07,81.09,17097.0,80.2445,80.4028,80.1852,80.205,17097.0
2020-12-07 12:50:00,81.14,81.2,80.96,81.04,32741.0,80.2544,80.3138,80.0764,80.1555,32741.0
2020-12-07 12:55:00,81.05,81.24,81.04,81.16,24941.0,80.1654,80.3533,80.1555,80.2742,24941.0
2020-12-07 13:00:00,81.17,81.31,81.11,81.3,23232.0,80.2841,80.4226,80.2248,80.4127,23232.0
2020-12-07 13:05:00,81.28,81.33,81.15,81.26,23074.0,80.3929,80.4424,80.2643,80.3731,23074.0
2020-12-07 13:10:00,81.28,81.44,81.18,81.28,16822.0,80.3929,80.5512,80.294,80.3929,16822.0
2020-12-07 13:15:00,81.27,81.43,81.24,81.42,8392.0,80.383,80.5413,80.3533,80.5314,8392.0
2020-12-07 13:20:00,81.37,81.59,81.35,81.54,30055.0,80.4819,80.6995,80.4621,80.6501,30055.0
2020-12-07 13:25:00,81.55,81.6,81.45,81.46,12221.0,80.66,80.7094,80.561,80.5709,12221.0
2020-12-07 13:30:00,81.47,81.64,81.45,81.55,19389.0,80.5808,80.749,80.561,80.66,19389.0
2020-12-07 13:35:00,81.6,81.63,81.26,81.27,25461.0,80.7094,80.7391,80.3731,80.383,25461.0
2020-12-07 13:40:00,81.25,81.25,80.85,80.86,27762.0,80.3632,80.3632,79.9676,79.9775,27762.0
2020-12-07 13:45:00,80.88,81.0,80.66,80.94,55376.0,79.9973,80.116,79.7797,80.0566,55376.0
2020-12-07 13:50:00,80.92,81.09,80.84,81.0,11374.0,80.0368,80.205,79.9577,80.116,11374.0
2020-12-07 13:55:00,81.02,81.1,80.84,80.84,14192.0,80.1357,80.2149,79.9577,79.9577,14192.0
2020-12-07 14:00:00,80.86,80.92,80.76,80.9,23196.0,79.9775,80.0368,79.8786,80.017,23196.0
2020-12-07 14:05:00,80.92,81.16,80.87,81.12,23313.0,80.0368,80.2742,79.9874,80.2346,23313.0
2020-12-07 14:10:00,81.1,81.1,80.83,81.0,18343.0,80.2149,80.2149,79.9478,80.116,18343.0
2020-12-07 14:15:00,80.98,81.09,80.89,81.04,13077.0,80.0962,80.205,80.0072,80.1555,13077.0
2020-12-07 14:20:00,81.04,81.07,80.92,81.0,21548.0,80.1555,80.1852,80.0368,80.116,21548.0
2020-12-07 14:25:00,81.03,81.23,81.03,81.16,20707.0,80.1456,80.3434,80.1456,80.2742,20707.0
2020-12-07 14:30:00,81.14,81.23,81.07,81.08,16321.0,80.2544,80.3434,80.1852,80.1951,16321.0
2020-12-07 14:35:00,81.05,81.15,80.95,81.15,15982.0,80.1654,80.2643,80.0665,80.2643,15982.0
2020-12-07 14:40:00,81.13,81.23,81.08,81.21,21632.0,80.2445,80.3434,80.1951,80.3237,21632.0
2020-12-07 14:45:00,81.24,81.29,81.15,81.29,22603.0,80.3533,80.4028,80.2643,80.4028,22603.0
2020-12-07 14:50:00,81.26,81.42,81.2,81.33,15142.0,80.3731,80.5314,80.3138,80.4424,15142.0
2020-12-07 14:55:00,81.32,81.43,81.23,81.23,21667.0,80.4325,80.5413,80.3434,80.3434,21667.0
2020-12-07 15:00:00,81.24,81.29,81.02,81.2,17492.0,80.3533,80.4028,80.1357,80.3138,17492.0
2020-12-07 15:05:00,81.2,81.21,81.13,81.2,15061.0,80.3138,80.3237,80.2445,80.3138,15061.0
2020-12-07 15:10:00,81.19,81.19,81.06,81.07,13487.0,80.3039,80.3039,80.1753,80.1852,13487.0
2020-12-07 15:15:00,81.07,81.35,81.06,81.35,48313.0,80.1852,80.4621,80.1753,80.4621,48313.0
2020-12-07 15:20:00,81.36,81.36,81.16,81.26,19921.0,80.472,80.472,80.2742,80.3731,19921.0
2020-12-07 15:25:00,81.27,81.41,81.17,81.41,51458.0,80.383,80.5215,80.2841,80.5215,51458.0
2020-12-07 15:30:00,81.41,81.44,81.32,81.39,21093.0,80.5215,80.5512,80.4325,80.5017,21093.0
2020-12-07 15:35:00,81.39,81.59,81.39,81.56,33292.0,80.5017,80.6995,80.5017,80.6698,33292.0
2020-12-07 15:40:00,81.55,81.63,81.33,81.53,34473.0,80.66,80.7391,80.4424,80.6402,34473.0
2020-12-07 15:45:00,81.51,81.53,81.35,81.5,63732.0,80.6204,80.6402,80.4621,80.6105,63732.0
2020-12-07 15:50:00,81.54,81.84,81.54,81.81,153448.0,80.6501,80.9468,80.6501,80.9171,153448.0
2020-12-07 15:55:00,81.8,81.8,81.56,81.63,178358.0,80.9072,80.9072,80.6698,80.7391,178358.0
2020-12-08 09:30:00,80.67,82.8,80.51,82.49,130057.0,79.7896,81.8963,79.6313,81.5897,130057.0
2020-12-08 09:35:00,82.42,83.58,82.36,83.57,148829.0,81.5205,82.6678,81.4611,82.6579,148829.0
2020-12-08 09:40:00,83.51,83.56,82.51,82.99,91406.0,82.5986,82.648,81.6095,82.0842,91406.0
2020-12-08 09:45:00,83.0,83.6,82.85,83.54,68992.0,82.0941,82.6876,81.9458,82.6282,68992.0
2020-12-08 09:50:00,83.57,83.64,83.11,83.55,84391.0,82.6579,82.7271,82.2029,82.6381,84391.0
2020-12-08 09:55:00,83.55,83.81,83.12,83.33,112403.0,82.6381,82.8953,82.2128,82.4205,112403.0
2020-12-08 10:00:00,83.39,83.59,83.13,83.31,43057.0,82.4799,82.6777,82.2227,82.4007,43057.0
2020-12-08 10:05:00,83.3,83.38,82.56,83.02,77159.0,82.3909,82.47,81.6589,82.1139,77159.0
2020-12-08 10:10:00,83.01,83.53,82.9,83.36,49568.0,82.104,82.6183,81.9952,82.4502,49568.0
2020-12-08 10:15:00,83.38,83.47,83.03,83.16,62993.0,82.47,82.559,82.1238,82.2524,62993.0
2020-12-08 10:20:00,83.21,83.28,82.84,83.2,23900.0,82.3018,82.3711,81.9359,82.2919,23900.0
2020-12-08 10:25:00,83.22,83.42,82.96,83.25,51446.0,82.3117,82.5095,82.0546,82.3414,51446.0
2020-12-08 10:30:00,83.3,83.34,83.01,83.24,82030.0,82.3909,82.4304,82.104,82.3315,82030.0
2020-12-08 10:35:00,83.24,83.66,83.24,83.6,43587.0,82.3315,82.7469,82.3315,82.6876,43587.0
2020-12-08 10:40:00,83.53,83.85,83.45,83.84,34948.0,82.6183,82.9348,82.5392,82.925,34948.0
2020-12-08 10:45:00,83.76,83.8,83.4,83.48,35793.0,82.8458,82.8854,82.4898,82.5689,35793.0
2020-12-08 10:50:00,83.46,83.48,83.25,83.43,18868.0,82.5491,82.5689,82.3414,82.5194,18868.0
2020-12-08 10:55:00,83.44,83.53,83.41,83.52,27191.0,82.5293,82.6183,82.4996,82.6084,27191.0
2020-12-08 11:00:00,83.52,83.7,83.44,83.58,52489.0,82.6084,82.7865,82.5293,82.6678,52489.0
2020-12-08 11:05:00,83.57,83.65,83.42,83.46,24962.0,82.6579,82.737,82.5095,82.5491,24962.0
2020-12-08 11:10:00,83.45,83.56,83.21,83.51,34652.0,82.5392,82.648,82.3018,82.5986,34652.0
2020-12-08 11:15:00,83.54,83.64,83.36,83.39,60908.0,82.6282,82.7271,82.4502,82.4799,60908.0
2020-12-08 11:20:00,83.39,83.62,83.39,83.62,36495.0,82.4799,82.7074,82.4799,82.7074,36495.0
2020-12-08 11:25:00,83.6,83.74,83.53,83.55,47236.0,82.6876,82.826,82.6183,82.6381,47236.0
2020-12-08 11:30:00,83.56,83.63,83.36,83.54,38402.0,82.648,82.7172,82.4502,82.6282,38402.0
2020-12-08 11:35:00,83.57,83.62,83.48,83.55,25469.0,82.6579,82.7074,82.5689,82.6381,25469.0
2020-12-08 11:40:00,83.55,83.56,83.38,83.48,16212.0,82.6381,82.648,82.47,82.5689,16212.0
2020-12-08 11:45:00,83.46,83.7,83.45,83.63,27594.0,82.5491,82.7865,82.5392,82.7172,27594.0
2020-12-08 11:50:00,83.62,83.66,83.5,83.53,47168.0,82.7074,82.7469,82.5887,82.6183,47168.0
2020-12-08 11:55:00,83.53,83.71,83.51,83.53,39023.0,82.6183,82.7964,82.5986,82.6183,39023.0
2020-12-08 12:00:00,83.51,83.54,83.21,83.23,39771.0,82.5986,82.6282,82.3018,82.3216,39771.0
2020-12-08 12:05:00,83.23,83.32,83.11,83.27,23541.0,82.3216,82.4106,82.2029,82.3612,23541.0
2020-12-08 12:10:00,83.26,83.4,83.2,83.31,42065.0,82.3513,82.4898,82.2919,82.4007,42065.0
2020-12-08 12:15:00,83.35,83.57,83.3,83.35,17276.0,82.4403,82.6579,82.3909,82.4403,17276.0
2020-12-08 12:20:00,83.36,83.59,83.33,83.59,13984.0,82.4502,82.6777,82.4205,82.6777,13984.0
2020-12-08 12:25:00,83.58,83.62,83.47,83.51,13120.0,82.6678,82.7074,82.559,82.5986,13120.0
2020-12-08 12:30:00,83.52,83.55,83.38,83.42,18895.0,82.6084,82.6381,82.47,82.5095,18895.0
2020-12-08 12:35:00,83.42,83.43,83.19,83.21,14096.0,82.5095,82.5194,82.2821,82.3018,14096.0
2020-12-08 12:40:00,83.18,83.38,83.14,83.2,22630.0,82.2722,82.47,82.2326,82.2919,22630.0
2020-12-08 12:45:00,83.2,83.21,82.92,82.97,16059.0,82.2919,82.3018,82.015,82.0645,16059.0
2020-12-08 12:50:00,82.97,83.15,82.92,82.99,24456.0,82.0645,82.2425,82.015,82.0842,24456.0
2020-12-08 12:55:00,82.98,83.0,82.87,82.99,12086.0,82.0743,82.0941,81.9655,82.0842,12086.0
2020-12-08 13:00:00,82.99,83.08,82.94,83.0,14770.0,82.0842,82.1733,82.0348,82.0941,14770.0
2020-12-08 13:05:00,82.98,82.99,82.69,82.79,17742.0,82.0743,82.0842,81.7875,81.8864,17742.0
2020-12-08 13:10:00,82.79,82.99,82.76,82.98,9350.0,81.8864,82.0842,81.8567,82.0743,9350.0
2020-12-08 13:15:00,82.98,83.08,82.95,83.03,16198.0,82.0743,82.1733,82.0447,82.1238,16198.0
2020-12-08 13:20:00,83.03,83.12,82.91,83.11,17296.0,82.1238,82.2128,82.0051,82.2029,17296.0
2020-12-08 13:25:00,83.12,83.16,82.98,83.1,11101.0,82.2128,82.2524,82.0743,82.193,11101.0
2020-12-08 13:30:00,83.12,83.24,83.08,83.22,13739.0,82.2128,82.3315,82.1733,82.3117,13739.0
2020-12-08 13:35:00,83.2,83.33,83.18,83.21,11003.0,82.2919,82.4205,82.2722,82.3018,11003.0
2020-12-08 13:40:00,83.2,83.24,83.12,83.2,14468.0,82.2919,82.3315,82.2128,82.2919,14468.0
2020-12-08 13:45:00,83.17,83.33,83.17,83.27,11239.0,82.2623,82.4205,82.2623,82.3612,11239.0
2020-12-08 13:50:00,83.26,83.26,83.09,83.19,14993.0,82.3513,82.3513,82.1831,82.2821,14993.0
2020-12-08 13:55:00,83.09,83.12,82.89,83.08,22019.0,82.1831,82.2128,81.9853,82.1733,22019.0
2020-12-08 14:00:00,83.11,83.13,82.93,82.97,20356.0,82.2029,82.2227,82.0249,82.0645,20356.0
2020-12-08 14:05:00,82.94,83.17,82.93,83.13,12005.0,82.0348,82.2623,82.0249,82.2227,12005.0
2020-12-08 14:10:00,83.15,83.24,83.11,83.11,12078.0,82.2425,82.3315,82.2029,82.2029,12078.0
2020-12-08 14:15:00,83.1,83.37,83.1,83.3,23816.0,82.193,82.4601,82.193,82.3909,23816.0
2020-12-08 14:20:00,83.32,83.36,83.24,83.34,15654.0,82.4106,82.4502,82.3315,82.4304,15654.0
2020-12-08 14:25:00,83.34,83.37,83.15,83.16,19398.0,82.4304,82.4601,82.2425,82.2524,19398.0
2020-12-08 14:30:00,83.17,83.18,83.05,83.05,49453.0,82.2623,82.2722,82.1436,82.1436,49453.0
2020-12-08 14:35:00,83.03,83.09,83.0,83.03,16616.0,82.1238,82.1831,82.0941,82.1238,16616.0
2020-12-08 14:40:00,83.04,83.09,83.0,83.08,19565.0,82.1337,82.1831,82.0941,82.1733,19565.0
2020-12-08 14:45:00,83.08,83.09,82.9,82.93,17478.0,82.1733,82.1831,81.9952,82.0249,17478.0
2020-12-08 14:50:00,82.92,82.93,82.7,82.75,40875.0,82.015,82.0249,81.7974,81.8469,40875.0
2020-12-08 14:55:00,82.74,82.76,82.54,82.56,39109.0,81.837,81.8567,81.6391,81.6589,39109.0
2020-12-08 15:00:00,82.55,82.69,82.5,82.68,26173.0,81.649,81.7875,81.5996,81.7776,26173.0
2020-12-08 15:05:00,82.7,82.77,82.62,82.65,18993.0,81.7974,81.8666,81.7183,81.7479,18993.0
2020-12-08 15:10:00,82.65,82.78,82.57,82.78,17867.0,81.7479,81.8765,81.6688,81.8765,17867.0
2020-12-08 15:15:00,82.8,82.83,82.71,82.78,20468.0,81.8963,81.926,81.8073,81.8765,20468.0
2020-12-08 15:20:00,82.79,82.83,82.71,82.73,16232.0,81.8864,81.926,81.8073,81.8271,16232.0
2020-12-08 15:25:00,82.72,82.83,82.64,82.67,22218.0,81.8172,81.926,81.7381,81.7677,22218.0
2020-12-08 15:30:00,82.68,82.89,82.64,82.8,29572.0,81.7776,81.9853,81.7381,81.8963,29572.0
2020-12-08 15:35:00,82.8,82.8,82.62,82.68,26888.0,81.8963,81.8963,81.7183,81.7776,26888.0
2020-12-08 15:40:00,82.69,82.73,82.64,82.7,31470.0,81.7875,81.8271,81.7381,81.7974,31470.0
2020-12-08 15:45:00,82.7,82.8,82.59,82.61,42838.0,81.7974,81.8963,81.6886,81.7084,42838.0
2020-12-08 15:50:00,82.62,82.68,82.57,82.68,69421.0,81.7183,81.7776,81.6688,81.7776,69421.0
2020-12-08 15:55:00,82.71,82.95,82.67,82.87,222437.0,81.8073,82.0447,81.7677,81.9655,222437.0
2020-12-09 09:30:00,83.91,84.17,83.2,83.4,268824.0,82.9942,83.2514,82.2919,82.4898,268824.0
2020-12-09 09:35:00,83.34,83.34,82.1,82.79,157078.0,82.4304,82.4304,81.2039,81.8864,157078.0
2020-12-09 09:40:00,82.82,83.54,82.75,83.54,112387.0,81.9161,82.6282,81.8469,82.6282,112387.0
2020-12-09 09:45:00,83.49,83.58,82.75,82.8,69021.0,82.5788,82.6678,81.8469,81.8963,69021.0
2020-12-09 09:50:00,82.8,83.21,82.48,83.17,60850.0,81.8963,82.3018,81.5798,82.2623,60850.0
2020-12-09 09:55:00,83.23,83.62,83.15,83.45,80673.0,82.3216,82.7074,82.2425,82.5392,80673.0
2020-12-09 10:00:00,83.41,83.55,83.16,83.44,59335.0,82.4996,82.6381,82.2524,82.5293,59335.0
2020-12-09 10:05:00,83.46,83.81,83.44,83.72,79268.0,82.5491,82.8953,82.5293,82.8063,79268.0
2020-12-09 10:10:00,83.76,84.06,83.5,83.81,191563.0,82.8458,83.1426,82.5887,82.8953,191563.0
2020-12-09 10:15:00,83.81,84.19,83.62,84.19,107680.0,82.8953,83.2711,82.7074,83.2711,107680.0
2020-12-09 10:20:00,84.17,84.44,84.0,84.34,66971.0,83.2514,83.5184,83.0832,83.4195,66971.0
2020-12-09 10:25:00,84.36,84.83,84.33,84.78,94132.0,83.4393,83.9042,83.4096,83.8547,94132.0
2020-12-09 10:30:00,84.75,84.94,84.58,84.62,211435.0,83.825,84.013,83.6569,83.6964,211435.0
2020-12-09 10:35:00,84.64,84.86,84.55,84.85,83448.0,83.7162,83.9338,83.6272,83.9239,83448.0
2020-12-09 10:40:00,84.88,84.97,84.72,84.75,74311.0,83.9536,84.0426,83.7954,83.825,74311.0
2020-12-09 10:45:00,84.76,84.79,84.17,84.4,82873.0,83.8349,83.8646,83.2514,83.4788,82873.0
2020-12-09 10:50:00,84.4,84.51,84.26,84.26,25949.0,83.4788,83.5876,83.3404,83.3404,25949.0
2020-12-09 10:55:00,84.29,84.34,83.83,83.85,50901.0,83.37,83.4195,82.9151,82.9348,50901.0
2020-12-09 11:00:00,83.87,84.05,83.53,83.53,40951.0,82.9546,83.1327,82.6183,82.6183,40951.0
2020-12-09 11:05:00,83.57,83.78,83.36,83.72,40064.0,82.6579,82.8656,82.4502,82.8063,40064.0
2020-12-09 11:10:00,83.78,84.2,83.76,84.19,37343.0,82.8656,83.281,82.8458,83.2711,37343.0
2020-12-09 11:15:00,84.17,84.27,83.89,83.89,27917.0,83.2514,83.3503,82.9744,82.9744,27917.0
2020-12-09 11:20:00,83.92,84.25,83.92,84.21,18177.0,83.0041,83.3305,83.0041,83.2909,18177.0
2020-12-09 11:25:00,84.21,84.25,84.0,84.16,23037.0,83.2909,83.3305,83.0832,83.2415,23037.0
2020-12-09 11:30:00,84.15,84.15,83.82,83.83,26592.0,83.2316,83.2316,82.9052,82.9151,26592.0
2020-12-09 11:35:00,83.87,84.08,83.85,84.07,59009.0,82.9546,83.1623,82.9348,83.1524,59009.0
2020-12-09 11:40:00,84.07,84.3,84.04,84.3,50534.0,83.1524,83.3799,83.1228,83.3799,50534.0
2020-12-09 11:45:00,84.31,84.33,84.09,84.19,31118.0,83.3898,83.4096,83.1722,83.2711,31118.0
2020-12-09 11:50:00,84.2,84.23,84.06,84.11,37591.0,83.281,83.3107,83.1426,83.192,37591.0
2020-12-09 11:55:00,84.14,84.28,84.06,84.2,24673.0,83.2217,83.3602,83.1426,83.281,24673.0
2020-12-09 12:00:00,84.19,84.23,84.01,84.02,21274.0,83.2711,83.3107,83.0931,83.103,21274.0
2020-12-09 12:05:00,84.04,84.23,84.02,84.14,23907.0,83.1228,83.3107,83.103,83.2217,23907.0
2020-12-09 12:10:00,84.15,84.18,84.03,84.11,18710.0,83.2316,83.2612,83.1129,83.192,18710.0
2020-12-09 12:15:00,84.12,84.18,83.93,84.03,30832.0,83.2019,83.2612,83.014,83.1129,30832.0
2020-12-09 12:20:00,84.02,84.17,83.85,83.9,26472.0,83.103,83.2514,82.9348,82.9843,26472.0
2020-12-09 12:25:00,83.9,84.0,83.79,83.88,28151.0,82.9843,83.0832,82.8755,82.9645,28151.0
2020-12-09 12:30:00,83.85,83.89,83.71,83.8,22980.0,82.9348,82.9744,82.7964,82.8854,22980.0
2020-12-09 12:35:00,83.78,83.84,83.56,83.59,36128.0,82.8656,82.925,82.648,82.6777,36128.0
2020-12-09 12:40:00,83.58,83.58,83.3,83.31,102104.0,82.6678,82.6678,82.3909,82.4007,102104.0
2020-12-09 12:45:00,83.31,83.4,82.96,83.16,64852.0,82.4007,82.4898,82.0546,82.2524,64852.0
2020-12-09 12:50:00,83.16,83.35,82.93,83.31,37558.0,82.2524,82.4403,82.0249,82.4007,37558.0
2020-12-09 12:55:00,83.31,83.59,83.23,83.45,45796.0,82.4007,82.6777,82.3216,82.5392,45796.0
2020-12-09 13:00:00,83.45,83.45,83.16,83.16,22832.0,82.5392,82.5392,82.2524,82.2524,22832.0
2020-12-09 13:05:00,83.12,83.43,83.04,83.4,28001.0,82.2128,82.5194,82.1337,82.4898,28001.0
2020-12-09 13:10:00,83.42,83.52,83.31,83.34,43392.0,82.5095,82.6084,82.4007,82.4304,43392.0
2020-12-09 13:15:00,83.43,83.49,83.13,83.24,65169.0,82.5194,82.5788,82.2227,82.3315,65169.0
2020-12-09 13:20:00,83.26,83.39,83.09,83.13,26955.0,82.3513,82.4799,82.1831,82.2227,26955.0
2020-12-09 13:25:00,83.17,83.18,82.55,82.55,69379.0,82.2623,82.2722,81.649,81.649,69379.0
2020-12-09 13:30:00,82.52,82.55,81.66,81.68,119940.0,81.6194,81.649,80.7687,80.7885,119940.0
2020-12-09 13:35:00,81.65,81.99,81.62,81.95,79334.0,80.7589,81.0951,80.7292,81.0556,79334.0
2020-12-09 13:40:00,81.96,82.1,81.76,81.95,55320.0,81.0655,81.2039,80.8677,81.0556,55320.0
2020-12-09 13:45:00,82.0,82.05,81.82,81.97,26163.0,81.105,81.1545,80.927,81.0754,26163.0
2020-12-09 13:50:00,81.97,82.03,81.6,81.6,61679.0,81.0754,81.1347,80.7094,80.7094,61679.0
2020-12-09 13:55:00,81.61,81.61,80.9,80.9,141119.0,80.7193,80.7193,80.017,80.017,141119.0
2020-12-09 14:00:00,80.92,81.55,80.87,81.47,74656.0,80.0368,80.66,79.9874,80.5808,74656.0
2020-12-09 14:05:00,81.38,81.47,81.16,81.25,40102.0,80.4918,80.5808,80.2742,80.3632,40102.0
2020-12-09 14:10:00,81.25,81.39,80.93,81.32,47195.0,80.3632,80.5017,80.0467,80.4325,47195.0
2020-12-09 14:15:00,81.25,81.49,81.15,81.45,21888.0,80.3632,80.6006,80.2643,80.561,21888.0
2020-12-09 14:20:00,81.45,81.91,81.38,81.91,45391.0,80.561,81.016,80.4918,81.016,45391.0
2020-12-09 14:25:00,81.93,82.45,81.87,82.45,70824.0,81.0358,81.5501,80.9765,81.5501,70824.0
2020-12-09 14:30:00,82.37,82.56,82.1,82.22,37845.0,81.471,81.6589,81.2039,81.3226,37845.0
2020-12-09 14:35:00,82.25,82.34,82.01,82.16,36198.0,81.3523,81.4413,81.1149,81.2633,36198.0
2020-12-09 14:40:00,82.18,82.3,81.96,82.05,23344.0,81.2831,81.4018,81.0655,81.1545,23344.0
2020-12-09 14:45:00,82.07,82.5,82.02,82.39,37206.0,81.1743,81.5996,81.1248,81.4908,37206.0
2020-12-09 14:50:00,82.43,82.52,82.3,82.46,22328.0,81.5303,81.6194,81.4018,81.56,22328.0
2020-12-09 14:55:00,82.54,82.56,82.45,82.49,22656.0,81.6391,81.6589,81.5501,81.5897,22656.0
2020-12-09 15:00:00,82.56,82.64,82.32,82.53,44784.0,81.6589,81.7381,81.4215,81.6293,44784.0
2020-12-09 15:05:00,82.54,82.99,82.5,82.52,96957.0,81.6391,82.0842,81.5996,81.6194,96957.0
2020-12-09 15:10:00,82.53,82.59,82.36,82.46,52677.0,81.6293,81.6886,81.4611,81.56,52677.0
2020-12-09 15:15:00,82.47,82.62,82.39,82.51,67173.0,81.5699,81.7183,81.4908,81.6095,67173.0
2020-12-09 15:20:00,82.54,82.59,82.02,82.03,38754.0,81.6391,81.6886,81.1248,81.1347,38754.0
2020-12-09 15:25:00,82.05,82.12,81.73,81.74,67055.0,81.1545,81.2237,80.838,80.8479,67055.0
2020-12-09 15:30:00,81.75,82.01,81.74,81.97,49785.0,80.8578,81.1149,80.8479,81.0754,49785.0
2020-12-09 15:35:00,81.98,82.27,81.92,82.17,35627.0,81.0853,81.3721,81.0259,81.2732,35627.0
2020-12-09 15:40:00,82.19,82.47,82.19,82.46,94586.0,81.293,81.5699,81.293,81.56,94586.0
2020-12-09 15:45:00,82.48,82.61,82.41,82.42,124209.0,81.5798,81.7084,81.5106,81.5205,124209.0
2020-12-09 15:50:00,82.43,82.53,82.31,82.42,73466.0,81.5303,81.6293,81.4117,81.5205,73466.0
2020-12-09 15:55:00,82.44,82.55,82.34,82.37,143475.0,81.5402,81.649,81.4413,81.471,143475.0
2020-12-10 09:30:00,80.75,81.18,80.35,80.58,203806.0,79.8687,80.294,79.473,79.7005,203806.0
2020-12-10 09:35:00,80.58,81.5,80.5,81.47,111132.0,79.7005,80.6105,79.6214,80.5808,111132.0
2020-12-10 09:40:00,81.48,82.0,80.77,80.81,66531.0,80.5907,81.105,79.8885,79.928,66531.0
2020-12-10 09:45:00,80.91,81.47,80.9,81.38,49279.0,80.0269,80.5808,80.017,80.4918,49279.0
2020-12-10 09:50:00,81.43,81.6,81.04,81.25,31159.0,80.5413,80.7094,80.1555,80.3632,31159.0
2020-12-10 09:55:00,81.33,81.7,81.19,81.69,22167.0,80.4424,80.8083,80.3039,80.7984,22167.0
2020-12-10 10:00:00,81.69,81.79,81.5,81.66,107112.0,80.7984,80.8973,80.6105,80.7687,107112.0
2020-12-10 10:05:00,81.67,81.75,81.1,81.51,40525.0,80.7786,80.8578,80.2149,80.6204,40525.0
2020-12-10 10:10:00,81.51,81.7,81.32,81.52,25316.0,80.6204,80.8083,80.4325,80.6303,25316.0
2020-12-10 10:15:00,81.49,81.56,81.35,81.48,17945.0,80.6006,80.6698,80.4621,80.5907,17945.0
2020-12-10 10:20:00,81.51,82.0,81.48,81.77,47376.0,80.6204,81.105,80.5907,80.8775,47376.0
2020-12-10 10:25:00,81.77,82.07,81.7,82.0,35593.0,80.8775,81.1743,80.8083,81.105,35593.0
2020-12-10 10:30:00,82.0,82.25,81.89,82.01,24998.0,81.105,81.3523,80.9962,81.1149,24998.0
2020-12-10 10:35:00,82.09,82.62,82.09,82.55,33817.0,81.1941,81.7183,81.1941,81.649,33817.0
2020-12-10 10:40:00,82.55,82.58,82.08,82.13,38368.0,81.649,81.6787,81.1842,81.2336,38368.0
2020-12-10 10:45:00,82.11,82.21,81.8,81.84,39764.0,81.2138,81.3127,80.9072,80.9468,39764.0
2020-12-10 10:50:00,81.84,82.04,81.84,82.0,43327.0,80.9468,81.1446,80.9468,81.105,43327.0
2020-12-10 10:55:00,81.96,82.05,81.85,81.96,17688.0,81.0655,81.1545,80.9567,81.0655,17688.0
2020-12-10 11:00:00,82.0,82.05,81.84,81.96,13563.0,81.105,81.1545,80.9468,81.0655,13563.0
2020-12-10 11:05:00,81.94,81.94,81.41,81.54,39950.0,81.0457,81.0457,80.5215,80.6501,39950.0
2020-12-10 11:10:00,81.54,81.56,81.41,81.51,27098.0,80.6501,80.6698,80.5215,80.6204,27098.0
2020-12-10 11:15:00,81.55,81.66,81.41,81.64,27992.0,80.66,80.7687,80.5215,80.749,27992.0
2020-12-10 11:20:00,81.68,81.74,81.41,81.46,11029.0,80.7885,80.8479,80.5215,80.5709,11029.0
2020-12-10 11:25:00,81.43,81.43,81.1,81.24,45418.0,80.5413,80.5413,80.2149,80.3533,45418.0
2020-12-10 11:30:00,81.27,81.29,80.94,80.99,28965.0,80.383,80.4028,80.0566,80.1061,28965.0
2020-12-10 11:35:00,80.99,81.22,80.89,81.03,39336.0,80.1061,80.3336,80.0072,80.1456,39336.0
2020-12-10 11:40:00,81.02,81.11,80.93,81.0,57919.0,80.1357,80.2248,80.0467,80.116,57919.0
2020-12-10 11:45:00,81.0,81.17,80.99,81.02,50904.0,80.116,80.2841,80.1061,80.1357,50904.0
2020-12-10 11:50:00,81.0,81.03,80.73,80.87,36420.0,80.116,80.1456,79.8489,79.9874,36420.0
2020-12-10 11:55:00,80.88,80.98,80.82,80.9,27365.0,79.9973,80.0962,79.9379,80.017,27365.0
2020-12-10 12:00:00,80.9,80.97,80.75,80.95,35702.0,80.017,80.0863,79.8687,80.0665,35702.0
2020-12-10 12:05:00,81.0,81.03,80.89,80.99,50920.0,80.116,80.1456,80.0072,80.1061,50920.0
2020-12-10 12:10:00,80.99,81.0,80.75,80.85,40211.0,80.1061,80.116,79.8687,79.9676,40211.0
2020-12-10 12:15:00,80.85,80.88,80.78,80.88,57442.0,79.9676,79.9973,79.8984,79.9973,57442.0
2020-12-10 12:20:00,80.87,80.87,80.75,80.81,98533.0,79.9874,79.9874,79.8687,79.928,98533.0
2020-12-10 12:25:00,80.81,80.98,80.76,80.91,32058.0,79.928,80.0962,79.8786,80.0269,32058.0
2020-12-10 12:30:00,80.94,81.2,80.92,81.0,54188.0,80.0566,80.3138,80.0368,80.116,54188.0
2020-12-10 12:35:00,80.99,81.05,80.47,80.5,74100.0,80.1061,80.1654,79.5917,79.6214,74100.0
2020-12-10 12:40:00,80.5,80.75,80.42,80.52,55174.0,79.6214,79.8687,79.5423,79.6412,55174.0
2020-12-10 12:45:00,80.53,80.67,80.38,80.4,40354.0,79.6511,79.7896,79.5027,79.5225,40354.0
2020-12-10 12:50:00,80.38,80.52,80.35,80.46,24841.0,79.5027,79.6412,79.473,79.5818,24841.0
2020-12-10 12:55:00,80.47,80.67,80.43,80.67,12987.0,79.5917,79.7896,79.5522,79.7896,12987.0
2020-12-10 13:00:00,80.62,80.74,80.52,80.61,6761.0,79.7401,79.8588,79.6412,79.7302,6761.0
2020-12-10 13:05:00,80.68,80.8,80.63,80.79,15403.0,79.7994,79.9181,79.75,79.9082,15403.0
2020-12-10 13:10:00,80.75,80.95,80.75,80.78,54542.0,79.8687,80.0665,79.8687,79.8984,54542.0
2020-12-10 13:15:00,80.81,80.82,80.6,80.72,21986.0,79.928,79.9379,79.7203,79.839,21986.0
2020-12-10 13:20:00,80.69,80.78,80.62,80.69,17855.0,79.8093,79.8984,79.7401,79.8093,17855.0
2020-12-10 13:25:00,80.72,80.85,80.7,80.73,89611.0,79.839,79.9676,79.8192,79.8489,89611.0
2020-12-10 13:30:00,80.73,80.75,80.53,80.62,41127.0,79.8489,79.8687,79.6511,79.7401,41127.0
2020-12-10 13:35:00,80.62,80.84,80.5,80.8,32364.0,79.7401,79.9577,79.6214,79.9181,32364.0
2020-12-10 13:40:00,80.77,80.8,80.56,80.64,22820.0,79.8885,79.9181,79.6808,79.7599,22820.0
2020-12-10 13:45:00,80.65,80.74,80.59,80.67,12534.0,79.7698,79.8588,79.7104,79.7896,12534.0
2020-12-10 13:50:00,80.7,80.98,80.69,80.84,28067.0,79.8192,80.0962,79.8093,79.9577,28067.0
2020-12-10 13:55:00,80.78,80.78,80.57,80.61,27542.0,79.8984,79.8984,79.6906,79.7302,27542.0
2020-12-10 14:00:00,80.66,80.73,80.51,80.6,11369.0,79.7797,79.8489,79.6313,79.7203,11369.0
2020-12-10 14:05:00,80.62,80.74,80.61,80.72,10380.0,79.7401,79.8588,79.7302,79.839,10380.0
2020-12-10 14:10:00,80.7,80.73,80.58,80.66,15323.0,79.8192,79.8489,79.7005,79.7797,15323.0
2020-12-10 14:15:00,80.63,80.67,80.56,80.65,8547.0,79.75,79.7896,79.6808,79.7698,8547.0
2020-12-10 14:20:00,80.64,80.7,80.58,80.62,14225.0,79.7599,79.8192,79.7005,79.7401,14225.0
2020-12-10 14:25:00,80.66,80.79,80.66,80.75,17383.0,79.7797,79.9082,79.7797,79.8687,17383.0
2020-12-10 14:30:00,80.7,80.88,80.69,80.82,26092.0,79.8192,79.9973,79.8093,79.9379,26092.0
2020-12-10 14:35:00,80.81,80.91,80.8,80.83,93917.0,79.928,80.0269,79.9181,79.9478,93917.0
2020-12-10 14:40:00,80.82,81.16,80.76,81.15,28275.0,79.9379,80.2742,79.8786,80.2643,28275.0
2020-12-10 14:45:00,81.17,81.3,81.06,81.09,39067.0,80.2841,80.4127,80.1753,80.205,39067.0
2020-12-10 14:50:00,81.16,81.42,81.16,81.34,22095.0,80.2742,80.5314,80.2742,80.4522,22095.0
2020-12-10 14:55:00,81.35,81.41,80.88,80.98,51280.0,80.4621,80.5215,79.9973,80.0962,51280.0
2020-12-10 15:00:00,81.0,81.06,80.93,81.01,33076.0,80.116,80.1753,80.0467,80.1258,33076.0
2020-12-10 15:05:00,81.01,81.07,80.81,80.97,47691.0,80.1258,80.1852,79.928,80.0863,47691.0
2020-12-10 15:10:00,81.0,81.06,80.96,81.05,22751.0,80.116,80.1753,80.0764,80.1654,22751.0
2020-12-10 15:15:00,81.04,81.14,80.91,80.94,40616.0,80.1555,80.2544,80.0269,80.0566,40616.0
2020-12-10 15:20:00,80.96,81.05,80.96,81.02,25078.0,80.0764,80.1654,80.0764,80.1357,25078.0
2020-12-10 15:25:00,80.99,81.05,80.94,80.97,26950.0,80.1061,80.1654,80.0566,80.0863,26950.0
2020-12-10 15:30:00,80.97,81.05,80.83,80.9,20647.0,80.0863,80.1654,79.9478,80.017,20647.0
2020-12-10 15:35:00,80.87,81.04,80.85,80.94,37978.0,79.9874,80.1555,79.9676,80.0566,37978.0
2020-12-10 15:40:00,80.96,81.04,80.93,81.01,40210.0,80.0764,80.1555,80.0467,80.1258,40210.0
2020-12-10 15:45:00,81.01,81.06,80.92,80.95,84096.0,80.1258,80.1753,80.0368,80.0665,84096.0
2020-12-10 15:50:00,80.95,81.16,80.95,81.1,97381.0,80.0665,80.2742,80.0665,80.2149,97381.0
2020-12-10 15:55:00,81.09,81.13,80.64,80.67,242984.0,80.205,80.2445,79.7599,79.7896,242984.0
2020-12-11 09:30:00,80.99,81.18,80.55,80.97,128417.0,80.1061,80.294,79.6709,80.0863,128417.0
2020-12-11 09:35:00,81.0,81.46,80.63,80.98,81430.0,80.116,80.5709,79.75,80.0962,81430.0
2020-12-11 09:40:00,81.02,81.06,80.55,80.67,52023.0,80.1357,80.1753,79.6709,79.7896,52023.0
2020-12-11 09:45:00,80.71,80.92,80.15,80.15,63645.0,79.8291,80.0368,79.2752,79.2752,63645.0
2020-12-11 09:50:00,80.15,80.16,79.78,79.97,156046.0,79.2752,79.2851,78.9093,79.0972,156046.0
2020-12-11 09:55:00,80.05,80.37,80.01,80.01,32782.0,79.1763,79.4928,79.1368,79.1368,32782.0
2020-12-11 10:00:00,80.05,80.37,80.01,80.05,36263.0,79.1763,79.4928,79.1368,79.1763,36263.0
2020-12-11 10:05:00,80.05,80.27,79.92,80.23,19573.0,79.1763,79.3939,79.0477,79.3544,19573.0
2020-12-11 10:10:00,80.17,80.24,79.88,79.97,33948.0,79.295,79.3642,79.0082,79.0972,33948.0
2020-12-11 10:15:00,79.97,80.26,79.96,80.26,30166.0,79.0972,79.384,79.0873,79.384,30166.0
2020-12-11 10:20:00,80.3,80.34,79.94,80.01,40384.0,79.4236,79.4632,79.0675,79.1368,40384.0
2020-12-11 10:25:00,80.0,80.0,79.56,79.58,66394.0,79.1269,79.1269,78.6917,78.7115,66394.0
2020-12-11 10:30:00,79.58,79.85,79.5,79.76,27390.0,78.7115,78.9785,78.6323,78.8895,27390.0
2020-12-11 10:35:00,79.8,79.8,79.27,79.39,95168.0,78.929,78.929,78.4048,78.5235,95168.0
2020-12-11 10:40:00,79.37,79.45,79.2,79.21,58808.0,78.5037,78.5829,78.3356,78.3455,58808.0
2020-12-11 10:45:00,79.26,79.29,78.8,78.8,106463.0,78.3949,78.4246,77.94,77.94,106463.0
2020-12-11 10:50:00,78.82,78.82,78.55,78.6,66305.0,77.9597,77.9597,77.6927,77.7421,66305.0
2020-12-11 10:55:00,78.58,78.94,78.31,78.89,74316.0,77.7224,78.0784,77.4553,78.029,74316.0
2020-12-11 11:00:00,78.9,79.04,78.75,78.79,44959.0,78.0389,78.1773,77.8905,77.9301,44959.0
2020-12-11 11:05:00,78.8,78.97,78.74,78.86,23778.0,77.94,78.1081,77.8806,77.9993,23778.0
2020-12-11 11:10:00,78.87,78.87,78.73,78.8,32968.0,78.0092,78.0092,77.8707,77.94,32968.0
2020-12-11 11:15:00,78.8,79.01,78.77,78.96,17700.0,77.94,78.1477,77.9103,78.0982,17700.0
2020-12-11 11:20:00,79.0,79.0,78.43,78.43,39838.0,78.1378,78.1378,77.574,77.574,39838.0
2020-12-11 11:25:00,78.44,78.59,78.4,78.47,26470.0,77.5839,77.7323,77.5443,77.6136,26470.0
2020-12-11 11:30:00,78.47,78.49,78.2,78.21,69464.0,77.6136,77.6333,77.3465,77.3564,69464.0
2020-12-11 11:35:00,78.21,78.23,78.05,78.09,73166.0,77.3564,77.3762,77.1981,77.2377,73166.0
2020-12-11 11:40:00,78.11,78.3,78.07,78.09,28555.0,77.2575,77.4454,77.2179,77.2377,28555.0
2020-12-11 11:45:00,78.07,78.12,77.9,78.1,65448.0,77.2179,77.2674,77.0498,77.2476,65448.0
2020-12-11 11:50:00,78.09,78.3,78.05,78.2,50671.0,77.2377,77.4454,77.1981,77.3465,50671.0
2020-12-11 11:55:00,78.2,78.22,77.94,78.15,27960.0,77.3465,77.3663,77.0894,77.2971,27960.0
2020-12-11 12:00:00,78.09,78.25,78.08,78.12,35193.0,77.2377,77.396,77.2278,77.2674,35193.0
2020-12-11 12:05:00,78.09,78.2,78.04,78.05,14638.0,77.2377,77.3465,77.1883,77.1981,14638.0
2020-12-11 12:10:00,78.01,78.01,77.61,77.61,40213.0,77.1586,77.1586,76.763,76.763,40213.0
2020-12-11 12:15:00,77.64,77.83,77.41,77.42,40877.0,76.7926,76.9806,76.5651,76.575,40877.0
2020-12-11 12:20:00,77.38,77.63,77.36,77.55,34000.0,76.5355,76.7827,76.5157,76.7036,34000.0
2020-12-11 12:25:00,77.55,77.58,77.32,77.52,35708.0,76.7036,76.7333,76.4761,76.6739,35708.0
2020-12-11 12:30:00,77.5,77.5,77.33,77.44,32414.0,76.6542,76.6542,76.486,76.5948,32414.0
2020-12-11 12:35:00,77.43,77.43,77.12,77.15,25451.0,76.5849,76.5849,76.2783,76.308,25451.0
2020-12-11 12:40:00,77.16,77.32,77.13,77.16,48644.0,76.3179,76.4761,76.2882,76.3179,48644.0
2020-12-11 12:45:00,77.14,77.53,77.11,77.51,38040.0,76.2981,76.6838,76.2684,76.664,38040.0
2020-12-11 12:50:00,77.5,77.51,77.39,77.5,56626.0,76.6542,76.664,76.5454,76.6542,56626.0
2020-12-11 12:55:00,77.49,77.7,77.41,77.63,72786.0,76.6443,76.852,76.5651,76.7827,72786.0
2020-12-11 13:00:00,77.61,77.69,77.53,77.59,46827.0,76.763,76.8421,76.6838,76.7432,46827.0
2020-12-11 13:05:00,77.58,77.64,77.45,77.57,30072.0,76.7333,76.7926,76.6047,76.7234,30072.0
2020-12-11 13:10:00,77.58,77.83,77.56,77.79,35772.0,76.7333,76.9806,76.7135,76.941,35772.0
2020-12-11 13:15:00,77.77,77.82,77.49,77.51,49687.0,76.9212,76.9707,76.6443,76.664,49687.0
2020-12-11 13:20:00,77.56,77.61,77.46,77.6,21131.0,76.7135,76.763,76.6146,76.7531,21131.0
2020-12-11 13:25:00,77.57,77.7,77.57,77.69,34199.0,76.7234,76.852,76.7234,76.8421,34199.0
2020-12-11 13:30:00,77.69,77.73,77.5,77.59,19028.0,76.8421,76.8816,76.6542,76.7432,19028.0
2020-12-11 13:35:00,77.59,77.69,77.5,77.51,54155.0,76.7432,76.8421,76.6542,76.664,54155.0
2020-12-11 13:40:00,77.49,77.55,77.35,77.36,18190.0,76.6443,76.7036,76.5058,76.5157,18190.0
2020-12-11 13:45:00,77.38,77.4,77.1,77.1,50586.0,76.5355,76.5552,76.2585,76.2585,50586.0
2020-12-11 13:50:00,77.08,77.12,77.01,77.1,75541.0,76.2387,76.2783,76.1695,76.2585,75541.0
2020-12-11 13:55:00,77.1,77.12,77.01,77.08,38132.0,76.2585,76.2783,76.1695,76.2387,38132.0
2020-12-11 14:00:00,77.09,77.15,77.01,77.03,70335.0,76.2486,76.308,76.1695,76.1893,70335.0
2020-12-11 14:05:00,77.04,77.34,77.02,77.34,37906.0,76.1992,76.4959,76.1794,76.4959,37906.0
2020-12-11 14:10:00,77.38,77.44,77.29,77.38,42681.0,76.5355,76.5948,76.4464,76.5355,42681.0
2020-12-11 14:15:00,77.38,77.74,77.35,77.73,29398.0,76.5355,76.8915,76.5058,76.8816,29398.0
2020-12-11 14:20:00,77.71,77.71,77.45,77.53,35693.0,76.8619,76.8619,76.6047,76.6838,35693.0
2020-12-11 14:25:00,77.5,77.52,77.27,77.38,35020.0,76.6542,76.6739,76.4267,76.5355,35020.0
2020-12-11 14:30:00,77.39,77.54,77.34,77.54,15087.0,76.5454,76.6937,76.4959,76.6937,15087.0
2020-12-11 14:35:00,77.49,77.57,77.35,77.44,16622.0,76.6443,76.7234,76.5058,76.5948,16622.0
2020-12-11 14:40:00,77.44,77.51,77.39,77.44,19595.0,76.5948,76.664,76.5454,76.5948,19595.0
2020-12-11 14:45:00,77.46,77.48,77.27,77.39,30819.0,76.6146,76.6344,76.4267,76.5454,30819.0
2020-12-11 14:50:00,77.39,77.39,77.21,77.28,28276.0,76.5454,76.5454,76.3673,76.4366,28276.0
2020-12-11 14:55:00,77.28,77.3,77.17,77.2,38333.0,76.4366,76.4563,76.3278,76.3574,38333.0
2020-12-11 15:00:00,77.2,77.21,76.97,76.98,73036.0,76.3574,76.3673,76.1299,76.1398,73036.0
2020-12-11 15:05:00,76.98,77.0,76.69,76.73,62318.0,76.1398,76.1596,75.853,75.8926,62318.0
2020-12-11 15:10:00,76.73,76.88,76.69,76.83,27066.0,75.8926,76.0409,75.853,75.9915,27066.0
2020-12-11 15:15:00,76.83,77.12,76.83,77.09,83840.0,75.9915,76.2783,75.9915,76.2486,83840.0
2020-12-11 15:20:00,77.04,77.06,76.72,76.74,47613.0,76.1992,76.219,75.8827,75.9024,47613.0
2020-12-11 15:25:00,76.75,76.82,76.68,76.78,39495.0,75.9123,75.9816,75.8431,75.942,39495.0
2020-12-11 15:30:00,76.75,76.83,76.68,76.75,35604.0,75.9123,75.9915,75.8431,75.9123,35604.0
2020-12-11 15:35:00,76.76,76.81,76.72,76.74,58097.0,75.9222,75.9717,75.8827,75.9024,58097.0
2020-12-11 15:40:00,76.73,76.78,76.69,76.76,299816.0,75.8926,75.942,75.853,75.9222,299816.0
2020-12-11 15:45:00,76.77,76.77,76.61,76.62,170351.0,75.9321,75.9321,75.7739,75.7838,170351.0
2020-12-11 15:50:00,76.62,76.63,76.45,76.52,281157.0,75.7838,75.7936,75.6156,75.6848,281157.0
2020-12-11 15:55:00,76.51,76.53,76.26,76.44,445382.0,75.675,75.6947,75.4277,75.6057,445382.0
2020-12-14 09:30:00,78.81,79.43,77.4,77.49,395621.0,77.9499,78.5631,76.5552,76.6443,395621.0
2020-12-14 09:35:00,77.49,77.93,76.79,77.24,261080.0,76.6443,77.0795,75.9519,76.397,261080.0
2020-12-14 09:40:00,77.21,77.5,76.75,77.5,142655.0,76.3673,76.6542,75.9123,76.6542,142655.0
2020-12-14 09:45:00,77.46,77.6,77.07,77.45,76186.0,76.6146,76.7531,76.2288,76.6047,76186.0
2020-12-14 09:50:00,77.46,77.52,76.65,76.66,68511.0,76.6146,76.6739,75.8134,75.8233,68511.0
2020-12-14 09:55:00,76.67,76.78,75.8,76.39,114174.0,75.8332,75.942,74.9727,75.5563,114174.0
2020-12-14 10:00:00,76.33,76.77,75.96,76.07,105781.0,75.4969,75.9321,75.131,75.2398,105781.0
2020-12-14 10:05:00,76.11,76.97,76.06,76.93,55184.0,75.2793,76.1299,75.2299,76.0904,55184.0
2020-12-14 10:10:00,76.93,77.04,76.51,76.8,46544.0,76.0904,76.1992,75.675,75.9618,46544.0
2020-12-14 10:15:00,76.88,77.25,76.84,76.92,58394.0,76.0409,76.4069,76.0014,76.0805,58394.0
2020-12-14 10:20:00,76.92,76.92,76.22,76.25,45934.0,76.0805,76.0805,75.3881,75.4178,45934.0
2020-12-14 10:25:00,76.24,76.5,76.02,76.45,65715.0,75.4079,75.6651,75.1903,75.6156,65715.0
2020-12-14 10:30:00,76.48,76.62,76.26,76.5,41944.0,75.6453,75.7838,75.4277,75.6651,41944.0
2020-12-14 10:35:00,76.51,76.53,76.08,76.33,51201.0,75.675,75.6947,75.2497,75.4969,51201.0
2020-12-14 10:40:00,76.3,76.5,76.27,76.49,25165.0,75.4672,75.6651,75.4376,75.6552,25165.0
2020-12-14 10:45:00,76.49,76.54,75.87,75.9,85797.0,75.6552,75.7046,75.0419,75.0716,85797.0
2020-12-14 10:50:00,75.88,75.89,75.42,75.6,97502.0,75.0518,75.0617,74.5969,74.7749,97502.0
2020-12-14 10:55:00,75.6,75.63,75.25,75.34,55366.0,74.7749,74.8046,74.4287,74.5177,55366.0
2020-12-14 11:00:00,75.33,75.33,74.74,75.09,204265.0,74.5078,74.5078,73.9243,74.2705,204265.0
2020-12-14 11:05:00,75.11,75.2,74.75,74.98,104414.0,74.2902,74.3793,73.9342,74.1617,104414.0
2020-12-14 11:10:00,74.93,75.63,74.87,75.6,65716.0,74.1122,74.8046,74.0529,74.7749,65716.0
2020-12-14 11:15:00,75.61,75.63,75.35,75.42,64137.0,74.7848,74.8046,74.5276,74.5969,64137.0
2020-12-14 11:20:00,75.41,75.46,75.12,75.38,45953.0,74.587,74.6364,74.3001,74.5573,45953.0
2020-12-14 11:25:00,75.38,75.44,75.18,75.21,71630.0,74.5573,74.6166,74.3595,74.3891,71630.0
2020-12-14 11:30:00,75.21,75.27,74.92,75.08,68297.0,74.3891,74.4485,74.1023,74.2606,68297.0
2020-12-14 11:35:00,75.08,75.23,75.02,75.03,37639.0,74.2606,74.4089,74.2012,74.2111,37639.0
2020-12-14 11:40:00,75.01,75.06,74.83,74.97,61558.0,74.1913,74.2408,74.0133,74.1518,61558.0
2020-12-14 11:45:00,75.0,75.14,74.91,75.07,30529.0,74.1814,74.3199,74.0924,74.2507,30529.0
2020-12-14 11:50:00,75.08,75.16,75.0,75.04,34625.0,74.2606,74.3397,74.1814,74.221,34625.0
2020-12-14 11:55:00,75.03,75.06,74.86,74.94,24188.0,74.2111,74.2408,74.043,74.1221,24188.0
2020-12-14 12:00:00,74.92,75.09,74.88,75.02,39491.0,74.1023,74.2705,74.0627,74.2012,39491.0
2020-12-14 12:05:00,75.05,75.05,74.91,74.95,36767.0,74.2309,74.2309,74.0924,74.132,36767.0
2020-12-14 12:10:00,74.97,75.07,74.71,74.84,64727.0,74.1518,74.2507,73.8946,74.0232,64727.0
2020-12-14 12:15:00,74.88,75.06,74.64,74.74,37362.0,74.0627,74.2408,73.8254,73.9243,37362.0
2020-12-14 12:20:00,74.73,74.77,74.48,74.67,46083.0,73.9144,73.9539,73.6671,73.855,46083.0
2020-12-14 12:25:00,74.64,75.06,74.62,74.98,39796.0,73.8254,74.2408,73.8056,74.1617,39796.0
2020-12-14 12:30:00,74.95,75.11,74.87,75.07,19560.0,74.132,74.2902,74.0529,74.2507,19560.0
2020-12-14 12:35:00,75.05,75.11,74.94,75.01,20474.0,74.2309,74.2902,74.1221,74.1913,20474.0
2020-12-14 12:40:00,75.01,75.07,74.92,75.0,18333.0,74.1913,74.2507,74.1023,74.1814,18333.0
2020-12-14 12:45:00,75.02,75.09,74.92,74.98,21207.0,74.2012,74.2705,74.1023,74.1617,21207.0
2020-12-14 12:50:00,74.95,75.02,74.82,74.95,24170.0,74.132,74.2012,74.0034,74.132,24170.0
2020-12-14 12:55:00,75.0,75.0,74.8,74.89,28017.0,74.1814,74.1814,73.9836,74.0726,28017.0
2020-12-14 13:00:00,74.94,75.06,74.92,74.95,22626.0,74.1221,74.2408,74.1023,74.132,22626.0
2020-12-14 13:05:00,74.94,75.0,74.83,74.87,16453.0,74.1221,74.1814,74.0133,74.0529,16453.0
2020-12-14 13:10:00,74.9,74.93,74.81,74.9,23110.0,74.0825,74.1122,73.9935,74.0825,23110.0
2020-12-14 13:15:00,74.87,75.01,74.85,74.96,17916.0,74.0529,74.1913,74.0331,74.1419,17916.0
2020-12-14 13:20:00,75.0,75.03,74.86,74.86,24443.0,74.1814,74.2111,74.043,74.043,24443.0
2020-12-14 13:25:00,74.9,74.97,74.81,74.92,34726.0,74.0825,74.1518,73.9935,74.1023,34726.0
2020-12-14 13:30:00,74.91,75.18,74.9,75.17,86184.0,74.0924,74.3595,74.0825,74.3496,86184.0
2020-12-14 13:35:00,75.17,75.18,75.08,75.12,35257.0,74.3496,74.3595,74.2606,74.3001,35257.0
2020-12-14 13:40:00,75.09,75.11,74.86,74.9,26065.0,74.2705,74.2902,74.043,74.0825,26065.0
2020-12-14 13:45:00,74.9,74.95,74.76,74.85,47844.0,74.0825,74.132,73.9441,74.0331,47844.0
2020-12-14 13:50:00,74.85,74.95,74.83,74.92,16844.0,74.0331,74.132,74.0133,74.1023,16844.0
2020-12-14 13:55:00,74.92,75.04,74.89,74.91,19835.0,74.1023,74.221,74.0726,74.0924,19835.0
2020-12-14 14:00:00,74.98,75.04,74.93,74.99,20002.0,74.1617,74.221,74.1122,74.1715,20002.0
2020-12-14 14:05:00,74.95,75.03,74.93,74.99,11048.0,74.132,74.2111,74.1122,74.1715,11048.0
2020-12-14 14:10:00,74.99,75.0,74.78,74.82,22733.0,74.1715,74.1814,73.9638,74.0034,22733.0
2020-12-14 14:15:00,74.83,74.85,74.67,74.85,28658.0,74.0133,74.0331,73.855,74.0331,28658.0
2020-12-14 14:20:00,74.84,74.95,74.75,74.94,13493.0,74.0232,74.132,73.9342,74.1221,13493.0
2020-12-14 14:25:00,74.92,75.06,74.8,74.95,32430.0,74.1023,74.2408,73.9836,74.132,32430.0
2020-12-14 14:30:00,74.9,74.93,74.81,74.88,31618.0,74.0825,74.1122,73.9935,74.0627,31618.0
2020-12-14 14:35:00,74.93,74.94,74.64,74.72,19104.0,74.1122,74.1221,73.8254,73.9045,19104.0
2020-12-14 14:40:00,74.7,74.76,74.62,74.72,23654.0,73.8847,73.9441,73.8056,73.9045,23654.0
2020-12-14 14:45:00,74.71,74.74,74.54,74.67,58546.0,73.8946,73.9243,73.7265,73.855,58546.0
2020-12-14 14:50:00,74.68,74.84,74.67,74.69,49491.0,73.8649,74.0232,73.855,73.8748,49491.0
2020-12-14 14:55:00,74.67,74.77,74.58,74.6,36025.0,73.855,73.9539,73.766,73.7858,36025.0
2020-12-14 15:00:00,74.6,74.62,74.48,74.57,50197.0,73.7858,73.8056,73.6671,73.7561,50197.0
2020-12-14 15:05:00,74.6,74.67,74.56,74.65,21491.0,73.7858,73.855,73.7462,73.8353,21491.0
2020-12-14 15:10:00,74.65,74.7,74.64,74.67,39156.0,73.8353,73.8847,73.8254,73.855,39156.0
2020-12-14 15:15:00,74.65,74.7,74.56,74.6,34677.0,73.8353,73.8847,73.7462,73.7858,34677.0
2020-12-14 15:20:00,74.58,74.67,74.56,74.65,39410.0,73.766,73.855,73.7462,73.8353,39410.0
2020-12-14 15:25:00,74.66,74.82,74.58,74.59,76212.0,73.8451,74.0034,73.766,73.7759,76212.0
2020-12-14 15:30:00,74.58,74.58,74.18,74.19,125626.0,73.766,73.766,73.3704,73.3803,125626.0
2020-12-14 15:35:00,74.21,74.3,74.05,74.06,70439.0,73.4001,73.4891,73.2418,73.2517,70439.0
2020-12-14 15:40:00,74.06,74.08,73.95,73.97,100266.0,73.2517,73.2715,73.1429,73.1627,100266.0
2020-12-14 15:45:00,73.98,74.21,73.95,74.2,68332.0,73.1726,73.4001,73.1429,73.3902,68332.0
2020-12-14 15:50:00,74.22,74.29,74.11,74.27,102879.0,73.41,73.4792,73.3012,73.4594,102879.0
2020-12-14 15:55:00,74.27,74.27,74.01,74.05,172474.0,73.4594,73.4594,73.2022,73.2418,172474.0
2020-12-15 09:30:00,74.65,74.71,73.37,73.63,190507.0,73.8353,73.8946,72.5692,72.8264,190507.0
2020-12-15 09:35:00,73.64,74.06,73.05,73.14,195882.0,72.8363,73.2517,72.2527,72.3417,195882.0
2020-12-15 09:40:00,73.14,73.56,72.59,72.69,173571.0,72.3417,72.7572,71.7977,71.8966,173571.0
2020-12-15 09:45:00,72.76,72.77,71.5,71.68,255078.0,71.9659,71.9758,70.7196,70.8977,255078.0
2020-12-15 09:50:00,71.63,72.5,71.56,72.3,153011.0,70.8482,71.7087,70.779,71.5109,153011.0
2020-12-15 09:55:00,72.33,72.4,71.98,72.05,69037.0,71.5406,71.6098,71.1944,71.2636,69037.0
2020-12-15 10:00:00,72.09,72.45,71.94,72.19,77274.0,71.3032,71.6593,71.1548,71.4021,77274.0
2020-12-15 10:05:00,72.3,72.36,71.56,71.68,164187.0,71.5109,71.5703,70.779,70.8977,164187.0
2020-12-15 10:10:00,71.7,71.74,71.33,71.36,118392.0,70.9175,70.957,70.5515,70.5812,118392.0
2020-12-15 10:15:00,71.33,71.37,71.1,71.27,123903.0,70.5515,70.5911,70.324,70.4921,123903.0
2020-12-15 10:20:00,71.25,71.26,70.75,70.84,126108.0,70.4724,70.4823,69.9778,70.0668,126108.0
2020-12-15 10:25:00,70.82,71.49,70.82,71.38,135984.0,70.0471,70.7097,70.0471,70.6009,135984.0
2020-12-15 10:30:00,71.38,71.52,71.26,71.48,77614.0,70.6009,70.7394,70.4823,70.6999,77614.0
2020-12-15 10:35:00,71.46,71.46,70.89,71.0,92788.0,70.6801,70.6801,70.1163,70.2251,92788.0
2020-12-15 10:40:00,71.02,71.05,70.77,70.98,137742.0,70.2449,70.2745,69.9976,70.2053,137742.0
2020-12-15 10:45:00,70.98,71.19,70.97,71.11,189586.0,70.2053,70.413,70.1954,70.3339,189586.0
2020-12-15 10:50:00,71.09,71.67,71.08,71.54,77352.0,70.3141,70.8878,70.3042,70.7592,77352.0
2020-12-15 10:55:00,71.52,71.66,71.47,71.64,117643.0,70.7394,70.8779,70.69,70.8581,117643.0
2020-12-15 11:00:00,71.65,71.69,71.28,71.5,73305.0,70.868,70.9076,70.502,70.7196,73305.0
2020-12-15 11:05:00,71.4,71.53,71.3,71.51,38411.0,70.6207,70.7493,70.5218,70.7295,38411.0
2020-12-15 11:10:00,71.5,71.58,71.45,71.56,132112.0,70.7196,70.7988,70.6702,70.779,132112.0
2020-12-15 11:15:00,71.56,71.57,71.32,71.34,91736.0,70.779,70.7889,70.5416,70.5614,91736.0
2020-12-15 11:20:00,71.34,71.48,71.25,71.42,90375.0,70.5614,70.6999,70.4724,70.6405,90375.0
2020-12-15 11:25:00,71.44,72.0,71.42,72.0,156603.0,70.6603,71.2142,70.6405,71.2142,156603.0
2020-12-15 11:30:00,71.93,71.94,71.72,71.81,78214.0,71.1449,71.1548,70.9372,71.0263,78214.0
2020-12-15 11:35:00,71.83,71.84,71.57,71.71,75834.0,71.046,71.0559,70.7889,70.9273,75834.0
2020-12-15 11:40:00,71.71,72.09,71.71,72.02,80403.0,70.9273,71.3032,70.9273,71.234,80403.0
2020-12-15 11:45:00,72.03,72.28,71.97,72.27,38035.0,71.2439,71.4911,71.1845,71.4812,38035.0
2020-12-15 11:50:00,72.27,72.55,72.23,72.39,75644.0,71.4812,71.7582,71.4417,71.5999,75644.0
2020-12-15 11:55:00,72.42,72.53,72.29,72.52,42279.0,71.6296,71.7384,71.501,71.7285,42279.0
2020-12-15 12:00:00,72.53,72.78,72.51,72.71,29935.0,71.7384,71.9857,71.7186,71.9164,29935.0
2020-12-15 12:05:00,72.71,72.73,72.13,72.13,128027.0,71.9164,71.9362,71.3428,71.3428,128027.0
2020-12-15 12:10:00,72.17,72.59,72.15,72.59,33475.0,71.3823,71.7977,71.3625,71.7977,33475.0
2020-12-15 12:15:00,72.61,72.67,72.51,72.6,23582.0,71.8175,71.8769,71.7186,71.8076,23582.0
2020-12-15 12:20:00,72.59,72.74,72.56,72.62,14586.0,71.7977,71.9461,71.7681,71.8274,14586.0
2020-12-15 12:25:00,72.6,72.77,72.56,72.62,18111.0,71.8076,71.9758,71.7681,71.8274,18111.0
2020-12-15 12:30:00,72.62,72.74,72.57,72.62,20437.0,71.8274,71.9461,71.778,71.8274,20437.0
2020-12-15 12:35:00,72.62,73.05,72.54,72.96,81245.0,71.8274,72.2527,71.7483,72.1637,81245.0
2020-12-15 12:40:00,72.96,73.05,72.84,73.05,45552.0,72.1637,72.2527,72.045,72.2527,45552.0
2020-12-15 12:45:00,73.06,73.3,73.05,73.24,70220.0,72.2626,72.5,72.2527,72.4406,70220.0
2020-12-15 12:50:00,73.25,73.53,73.25,73.49,60908.0,72.4505,72.7275,72.4505,72.6879,60908.0
2020-12-15 12:55:00,73.49,73.5,73.18,73.32,63800.0,72.6879,72.6978,72.3813,72.5198,63800.0
2020-12-15 13:00:00,73.33,73.43,73.24,73.43,23140.0,72.5297,72.6286,72.4406,72.6286,23140.0
2020-12-15 13:05:00,73.43,73.63,73.33,73.4,74971.0,72.6286,72.8264,72.5297,72.5989,74971.0
2020-12-15 13:10:00,73.42,73.53,73.26,73.51,52587.0,72.6187,72.7275,72.4604,72.7077,52587.0
2020-12-15 13:15:00,73.5,73.53,73.1,73.16,54875.0,72.6978,72.7275,72.3022,72.3615,54875.0
2020-12-15 13:20:00,73.21,73.34,73.16,73.21,50991.0,72.411,72.5396,72.3615,72.411,50991.0
2020-12-15 13:25:00,73.23,73.45,73.23,73.33,22670.0,72.4308,72.6484,72.4308,72.5297,22670.0
2020-12-15 13:30:00,73.32,73.85,73.3,73.81,56338.0,72.5198,73.044,72.5,73.0044,56338.0
2020-12-15 13:35:00,73.81,74.4,73.78,74.39,88731.0,73.0044,73.588,72.9748,73.5781,88731.0
2020-12-15 13:40:00,74.38,74.44,74.28,74.33,65782.0,73.5682,73.6275,73.4693,73.5188,65782.0
2020-12-15 13:45:00,74.33,74.54,74.3,74.41,54982.0,73.5188,73.7265,73.4891,73.5979,54982.0
2020-12-15 13:50:00,74.41,74.54,74.33,74.52,37479.0,73.5979,73.7265,73.5188,73.7067,37479.0
2020-12-15 13:55:00,74.52,74.52,74.39,74.48,34739.0,73.7067,73.7067,73.5781,73.6671,34739.0
2020-12-15 14:00:00,74.46,74.5,74.34,74.44,23013.0,73.6473,73.6869,73.5286,73.6275,23013.0
2020-12-15 14:05:00,74.44,74.48,73.81,73.94,56354.0,73.6275,73.6671,73.0044,73.133,56354.0
2020-12-15 14:10:00,73.95,74.15,73.88,74.12,47261.0,73.1429,73.3407,73.0737,73.311,47261.0
2020-12-15 14:15:00,74.15,74.15,73.82,73.97,25697.0,73.3407,73.3407,73.0143,73.1627,25697.0
2020-12-15 14:20:00,73.98,74.1,73.96,74.05,17968.0,73.1726,73.2913,73.1528,73.2418,17968.0
2020-12-15 14:25:00,74.1,74.13,73.98,74.09,35318.0,73.2913,73.3209,73.1726,73.2814,35318.0
2020-12-15 14:30:00,74.07,74.24,74.02,74.19,29896.0,73.2616,73.4297,73.2121,73.3803,29896.0
2020-12-15 14:35:00,74.23,74.38,74.2,74.35,24828.0,73.4198,73.5682,73.3902,73.5385,24828.0
2020-12-15 14:40:00,74.35,74.38,74.28,74.35,16397.0,73.5385,73.5682,73.4693,73.5385,16397.0
2020-12-15 14:45:00,74.32,74.33,74.16,74.17,23505.0,73.5089,73.5188,73.3506,73.3605,23505.0
2020-12-15 14:50:00,74.15,74.25,74.15,74.22,21043.0,73.3407,73.4396,73.3407,73.41,21043.0
2020-12-15 14:55:00,74.23,74.33,74.23,74.33,28271.0,73.4198,73.5188,73.4198,73.5188,28271.0
2020-12-15 15:00:00,74.33,74.35,74.21,74.26,31194.0,73.5188,73.5385,73.4001,73.4495,31194.0
2020-12-15 15:05:00,74.27,74.3,74.17,74.28,34104.0,73.4594,73.4891,73.3605,73.4693,34104.0
2020-12-15 15:10:00,74.29,74.33,74.21,74.29,22239.0,73.4792,73.5188,73.4001,73.4792,22239.0
2020-12-15 15:15:00,74.31,74.32,74.23,74.26,25133.0,73.499,73.5089,73.4198,73.4495,25133.0
2020-12-15 15:20:00,74.24,74.24,73.98,74.08,40124.0,73.4297,73.4297,73.1726,73.2715,40124.0
2020-12-15 15:25:00,74.09,74.1,73.59,73.66,79010.0,73.2814,73.2913,72.7868,72.8561,79010.0
2020-12-15 15:30:00,73.67,73.79,73.46,73.77,66772.0,72.866,72.9846,72.6582,72.9649,66772.0
2020-12-15 15:35:00,73.75,73.88,73.74,73.88,29582.0,72.9451,73.0737,72.9352,73.0737,29582.0
2020-12-15 15:40:00,73.88,73.96,73.83,73.91,54098.0,73.0737,73.1528,73.0242,73.1033,54098.0
2020-12-15 15:45:00,73.92,74.08,73.88,74.06,73117.0,73.1132,73.2715,73.0737,73.2517,73117.0
2020-12-15 15:50:00,74.06,74.1,73.94,73.95,83690.0,73.2517,73.2913,73.133,73.1429,83690.0
2020-12-15 15:55:00,73.96,74.08,73.75,74.05,167536.0,73.1528,73.2715,72.9451,73.2418,167536.0
2020-12-16 09:30:00,74.06,74.5,73.6,73.8,105623.0,73.2517,73.6869,72.7967,72.9945,105623.0
2020-12-16 09:35:00,73.89,74.01,73.22,73.53,64239.0,73.0836,73.2022,72.4209,72.7275,64239.0
2020-12-16 09:40:00,73.62,73.75,73.4,73.67,101302.0,72.8165,72.9451,72.5989,72.866,101302.0
2020-12-16 09:45:00,73.69,74.26,73.66,73.94,62846.0,72.8857,73.4495,72.8561,73.133,62846.0
2020-12-16 09:50:00,73.8,74.25,73.77,74.08,31802.0,72.9945,73.4396,72.9649,73.2715,31802.0
2020-12-16 09:55:00,74.03,74.54,73.91,74.5,99577.0,73.222,73.7265,73.1033,73.6869,99577.0
2020-12-16 10:00:00,74.5,74.64,74.0,74.0,71299.0,73.6869,73.8254,73.1924,73.1924,71299.0
2020-12-16 10:05:00,74.03,74.13,73.4,73.48,69483.0,73.222,73.3209,72.5989,72.678,69483.0
2020-12-16 10:10:00,73.49,73.58,73.1,73.18,63448.0,72.6879,72.7769,72.3022,72.3813,63448.0
2020-12-16 10:15:00,73.21,73.3,72.96,73.14,21101.0,72.411,72.5,72.1637,72.3417,21101.0
2020-12-16 10:20:00,73.08,73.19,72.71,72.76,49302.0,72.2824,72.3912,71.9164,71.9659,49302.0
2020-12-16 10:25:00,72.89,73.07,72.8,72.84,19716.0,72.0945,72.2725,72.0054,72.045,19716.0
2020-12-16 10:30:00,72.96,73.07,72.77,73.03,30782.0,72.1637,72.2725,71.9758,72.2329,30782.0
2020-12-16 10:35:00,73.02,73.02,72.52,72.59,27436.0,72.223,72.223,71.7285,71.7977,27436.0
2020-12-16 10:40:00,72.57,72.64,72.48,72.6,34802.0,71.778,71.8472,71.6889,71.8076,34802.0
2020-12-16 10:45:00,72.61,72.83,72.61,72.8,26203.0,71.8175,72.0351,71.8175,72.0054,26203.0
2020-12-16 10:50:00,72.77,72.92,72.57,72.62,45340.0,71.9758,72.1241,71.778,71.8274,45340.0
2020-12-16 10:55:00,72.62,72.71,72.35,72.54,68944.0,71.8274,71.9164,71.5604,71.7483,68944.0
2020-12-16 11:00:00,72.58,72.7,72.38,72.65,17487.0,71.7879,71.9065,71.59,71.8571,17487.0
2020-12-16 11:05:00,72.66,72.97,72.63,72.96,41439.0,71.867,72.1736,71.8373,72.1637,41439.0
2020-12-16 11:10:00,72.95,73.1,72.84,73.0,30725.0,72.1538,72.3022,72.045,72.2033,30725.0
2020-12-16 11:15:00,73.01,73.28,72.97,73.28,19554.0,72.2132,72.4802,72.1736,72.4802,19554.0
2020-12-16 11:20:00,73.26,73.31,73.06,73.31,11310.0,72.4604,72.5099,72.2626,72.5099,11310.0
2020-12-16 11:25:00,73.24,73.43,73.23,73.3,18734.0,72.4406,72.6286,72.4308,72.5,18734.0
2020-12-16 11:30:00,73.3,73.39,73.22,73.33,16415.0,72.5,72.589,72.4209,72.5297,16415.0
2020-12-16 11:35:00,73.28,73.38,73.2,73.38,11592.0,72.4802,72.5791,72.4011,72.5791,11592.0
2020-12-16 11:40:00,73.41,73.41,73.27,73.27,10691.0,72.6088,72.6088,72.4703,72.4703,10691.0
2020-12-16 11:45:00,73.28,73.62,73.25,73.58,21191.0,72.4802,72.8165,72.4505,72.7769,21191.0
2020-12-16 11:50:00,73.58,73.6,73.32,73.47,33251.0,72.7769,72.7967,72.5198,72.6681,33251.0
2020-12-16 11:55:00,73.48,73.56,73.39,73.45,22401.0,72.678,72.7572,72.589,72.6484,22401.0
2020-12-16 12:00:00,73.47,73.51,73.39,73.4,19182.0,72.6681,72.7077,72.589,72.5989,19182.0
2020-12-16 12:05:00,73.41,73.47,73.34,73.44,14990.0,72.6088,72.6681,72.5396,72.6385,14990.0
2020-12-16 12:10:00,73.4,73.49,73.27,73.28,45187.0,72.5989,72.6879,72.4703,72.4802,45187.0
2020-12-16 12:15:00,73.31,73.47,73.26,73.47,15819.0,72.5099,72.6681,72.4604,72.6681,15819.0
2020-12-16 12:20:00,73.49,73.55,73.4,73.42,14479.0,72.6879,72.7473,72.5989,72.6187,14479.0
2020-12-16 12:25:00,73.41,73.46,73.35,73.39,14761.0,72.6088,72.6582,72.5494,72.589,14761.0
2020-12-16 12:30:00,73.41,73.48,73.39,73.48,7904.0,72.6088,72.678,72.589,72.678,7904.0
2020-12-16 12:35:00,73.49,73.49,73.2,73.21,20650.0,72.6879,72.6879,72.4011,72.411,20650.0
2020-12-16 12:40:00,73.26,73.33,73.09,73.09,30090.0,72.4604,72.5297,72.2923,72.2923,30090.0
2020-12-16 12:45:00,73.12,73.19,73.07,73.12,12867.0,72.322,72.3912,72.2725,72.322,12867.0
2020-12-16 12:50:00,73.1,73.12,72.96,73.03,31181.0,72.3022,72.322,72.1637,72.2329,31181.0
2020-12-16 12:55:00,73.05,73.42,73.0,73.32,52833.0,72.2527,72.6187,72.2033,72.5198,52833.0
2020-12-16 13:00:00,73.29,73.5,73.29,73.43,28428.0,72.4901,72.6978,72.4901,72.6286,28428.0
2020-12-16 13:05:00,73.42,73.46,73.34,73.41,8749.0,72.6187,72.6582,72.5396,72.6088,8749.0
2020-12-16 13:10:00,73.4,73.46,73.34,73.4,12023.0,72.5989,72.6582,72.5396,72.5989,12023.0
2020-12-16 13:15:00,73.37,73.42,73.34,73.38,25379.0,72.5692,72.6187,72.5396,72.5791,25379.0
2020-12-16 13:20:00,73.39,73.42,73.25,73.34,8279.0,72.589,72.6187,72.4505,72.5396,8279.0
2020-12-16 13:25:00,73.3,73.33,73.25,73.29,10964.0,72.5,72.5297,72.4505,72.4901,10964.0
2020-12-16 13:30:00,73.28,73.38,73.25,73.37,14745.0,72.4802,72.5791,72.4505,72.5692,14745.0
2020-12-16 13:35:00,73.38,73.48,73.36,73.48,45006.0,72.5791,72.678,72.5593,72.678,45006.0
2020-12-16 13:40:00,73.48,73.49,73.29,73.33,13216.0,72.678,72.6879,72.4901,72.5297,13216.0
2020-12-16 13:45:00,73.34,73.49,73.34,73.44,22288.0,72.5396,72.6879,72.5396,72.6385,22288.0
2020-12-16 13:50:00,73.46,73.49,73.4,73.45,32209.0,72.6582,72.6879,72.5989,72.6484,32209.0
2020-12-16 13:55:00,73.43,73.62,73.42,73.58,39104.0,72.6286,72.8165,72.6187,72.7769,39104.0
2020-12-16 14:00:00,73.58,73.78,73.45,73.78,64041.0,72.7769,72.9748,72.6484,72.9748,64041.0
2020-12-16 14:05:00,73.79,73.83,73.52,73.57,25963.0,72.9846,73.0242,72.7176,72.767,25963.0
2020-12-16 14:10:00,73.5,73.54,73.25,73.35,51126.0,72.6978,72.7374,72.4505,72.5494,51126.0
2020-12-16 14:15:00,73.39,73.45,73.24,73.28,36273.0,72.589,72.6484,72.4406,72.4802,36273.0
2020-12-16 14:20:00,73.29,73.42,73.25,73.3,22050.0,72.4901,72.6187,72.4505,72.5,22050.0
2020-12-16 14:25:00,73.31,73.39,73.25,73.39,19283.0,72.5099,72.589,72.4505,72.589,19283.0
2020-12-16 14:30:00,73.38,73.55,73.35,73.45,37680.0,72.5791,72.7473,72.5494,72.6484,37680.0
2020-12-16 14:35:00,73.44,73.87,73.43,73.84,17272.0,72.6385,73.0638,72.6286,73.0341,17272.0
2020-12-16 14:40:00,73.86,73.87,73.72,73.82,20210.0,73.0539,73.0638,72.9154,73.0143,20210.0
2020-12-16 14:45:00,73.8,73.88,73.76,73.84,11472.0,72.9945,73.0737,72.955,73.0341,11472.0
2020-12-16 14:50:00,73.83,73.93,73.76,73.77,19868.0,73.0242,73.1231,72.955,72.9649,19868.0
2020-12-16 14:55:00,73.79,73.96,73.78,73.92,37942.0,72.9846,73.1528,72.9748,73.1132,37942.0
2020-12-16 15:00:00,73.9,73.92,73.79,73.81,12417.0,73.0934,73.1132,72.9846,73.0044,12417.0
2020-12-16 15:05:00,73.8,73.89,73.76,73.86,11623.0,72.9945,73.0836,72.955,73.0539,11623.0
2020-12-16 15:10:00,73.88,73.93,73.8,73.85,13667.0,73.0737,73.1231,72.9945,73.044,13667.0
2020-12-16 15:15:00,73.86,74.05,73.85,74.01,21969.0,73.0539,73.2418,73.044,73.2022,21969.0
2020-12-16 15:20:00,74.02,74.13,74.0,74.12,15629.0,73.2121,73.3209,73.1924,73.311,15629.0
2020-12-16 15:25:00,74.09,74.18,73.94,73.96,25544.0,73.2814,73.3704,73.133,73.1528,25544.0
2020-12-16 15:30:00,73.96,74.1,73.93,73.95,32783.0,73.1528,73.2913,73.1231,73.1429,32783.0
2020-12-16 15:35:00,73.95,73.96,73.62,73.76,44939.0,73.1429,73.1528,72.8165,72.955,44939.0
2020-12-16 15:40:00,73.78,73.79,73.53,73.53,73838.0,72.9748,72.9846,72.7275,72.7275,73838.0
2020-12-16 15:45:00,73.54,73.74,73.51,73.73,48600.0,72.7374,72.9352,72.7077,72.9253,48600.0
2020-12-16 15:50:00,73.72,73.8,73.68,73.76,47841.0,72.9154,72.9945,72.8758,72.955,47841.0
2020-12-16 15:55:00,73.77,73.78,73.57,73.68,121173.0,72.9649,72.9748,72.767,72.8758,121173.0
2020-12-17 09:30:00,74.02,74.02,73.16,73.16,111107.0,73.2121,73.2121,72.3615,72.3615,111107.0
2020-12-17 09:35:00,73.17,73.5,72.89,73.24,70432.0,72.3714,72.6978,72.0945,72.4406,70432.0
2020-12-17 09:40:00,73.22,73.28,72.89,72.9,48260.0,72.4209,72.4802,72.0945,72.1044,48260.0
2020-12-17 09:45:00,72.95,72.99,72.63,72.79,65640.0,72.1538,72.1934,71.8373,71.9956,65640.0
2020-12-17 09:50:00,72.83,73.07,72.69,72.78,42180.0,72.0351,72.2725,71.8966,71.9857,42180.0
2020-12-17 09:55:00,72.78,72.82,72.61,72.82,55619.0,71.9857,72.0252,71.8175,72.0252,55619.0
2020-12-17 10:00:00,72.79,73.31,72.78,72.99,101442.0,71.9956,72.5099,71.9857,72.1934,101442.0
2020-12-17 10:05:00,72.99,73.31,72.9,73.31,37191.0,72.1934,72.5099,72.1044,72.5099,37191.0
2020-12-17 10:10:00,73.23,73.69,73.23,73.53,61258.0,72.4308,72.8857,72.4308,72.7275,61258.0
2020-12-17 10:15:00,73.54,73.7,73.38,73.43,23037.0,72.7374,72.8956,72.5791,72.6286,23037.0
2020-12-17 10:20:00,73.43,73.48,73.13,73.23,36788.0,72.6286,72.678,72.3318,72.4308,36788.0
2020-12-17 10:25:00,73.23,73.82,73.19,73.61,47950.0,72.4308,73.0143,72.3912,72.8066,47950.0
2020-12-17 10:30:00,73.6,74.08,73.5,73.82,68867.0,72.7967,73.2715,72.6978,73.0143,68867.0
2020-12-17 10:35:00,73.83,73.83,73.39,73.5,31909.0,73.0242,73.0242,72.589,72.6978,31909.0
2020-12-17 10:40:00,73.5,73.54,73.12,73.23,25438.0,72.6978,72.7374,72.322,72.4308,25438.0
2020-12-17 10:45:00,73.29,73.54,73.2,73.53,19409.0,72.4901,72.7374,72.4011,72.7275,19409.0
2020-12-17 10:50:00,73.48,73.51,73.26,73.48,17152.0,72.678,72.7077,72.4604,72.678,17152.0
2020-12-17 10:55:00,73.48,73.57,73.39,73.42,12668.0,72.678,72.767,72.589,72.6187,12668.0
2020-12-17 11:00:00,73.48,73.67,73.38,73.65,21323.0,72.678,72.866,72.5791,72.8462,21323.0
2020-12-17 11:05:00,73.67,73.88,73.59,73.83,14914.0,72.866,73.0737,72.7868,73.0242,14914.0
2020-12-17 11:10:00,73.86,74.27,73.85,74.06,92464.0,73.0539,73.4594,73.044,73.2517,92464.0
2020-12-17 11:15:00,74.06,74.2,73.94,73.98,32202.0,73.2517,73.3902,73.133,73.1726,32202.0
2020-12-17 11:20:00,73.98,74.31,73.86,74.28,31843.0,73.1726,73.499,73.0539,73.4693,31843.0
2020-12-17 11:25:00,74.28,74.3,74.08,74.29,31359.0,73.4693,73.4891,73.2715,73.4792,31359.0
2020-12-17 11:30:00,74.3,74.48,74.29,74.33,39017.0,73.4891,73.6671,73.4792,73.5188,39017.0
2020-12-17 11:35:00,74.34,74.4,74.16,74.22,30426.0,73.5286,73.588,73.3506,73.41,30426.0
2020-12-17 11:40:00,74.18,74.21,74.11,74.11,24144.0,73.3704,73.4001,73.3012,73.3012,24144.0
2020-12-17 11:45:00,74.11,74.13,73.83,73.87,14087.0,73.3012,73.3209,73.0242,73.0638,14087.0
2020-12-17 11:50:00,73.9,73.9,73.61,73.67,16951.0,73.0934,73.0934,72.8066,72.866,16951.0
2020-12-17 11:55:00,73.66,73.78,73.59,73.76,22490.0,72.8561,72.9748,72.7868,72.955,22490.0
2020-12-17 12:00:00,73.76,73.97,73.74,73.74,14847.0,72.955,73.1627,72.9352,72.9352,14847.0
2020-12-17 12:05:00,73.77,73.77,73.62,73.72,14155.0,72.9649,72.9649,72.8165,72.9154,14155.0
2020-12-17 12:10:00,73.71,73.87,73.62,73.87,21294.0,72.9055,73.0638,72.8165,73.0638,21294.0
2020-12-17 12:15:00,73.89,73.89,73.77,73.78,13318.0,73.0836,73.0836,72.9649,72.9748,13318.0
2020-12-17 12:20:00,73.8,73.87,73.69,73.75,10244.0,72.9945,73.0638,72.8857,72.9451,10244.0
2020-12-17 12:25:00,73.78,73.79,73.67,73.68,14555.0,72.9748,72.9846,72.866,72.8758,14555.0
2020-12-17 12:30:00,73.65,73.67,73.57,73.65,7671.0,72.8462,72.866,72.767,72.8462,7671.0
2020-12-17 12:35:00,73.62,73.73,73.6,73.62,12571.0,72.8165,72.9253,72.7967,72.8165,12571.0
2020-12-17 12:40:00,73.63,73.74,73.56,73.61,8640.0,72.8264,72.9352,72.7572,72.8066,8640.0
2020-12-17 12:45:00,73.63,73.76,73.59,73.67,7600.0,72.8264,72.955,72.7868,72.866,7600.0
2020-12-17 12:50:00,73.67,73.83,73.6,73.83,33156.0,72.866,73.0242,72.7967,73.0242,33156.0
2020-12-17 12:55:00,73.85,74.05,73.81,73.87,28882.0,73.044,73.2418,73.0044,73.0638,28882.0
2020-12-17 13:00:00,73.88,73.88,73.75,73.84,8192.0,73.0737,73.0737,72.9451,73.0341,8192.0
2020-12-17 13:05:00,73.84,73.93,73.78,73.93,13229.0,73.0341,73.1231,72.9748,73.1231,13229.0
2020-12-17 13:10:00,73.94,74.01,73.77,73.77,7433.0,73.133,73.2022,72.9649,72.9649,7433.0
2020-12-17 13:15:00,73.79,73.85,73.72,73.84,7746.0,72.9846,73.044,72.9154,73.0341,7746.0
2020-12-17 13:20:00,73.84,73.91,73.76,73.76,12567.0,73.0341,73.1033,72.955,72.955,12567.0
2020-12-17 13:25:00,73.77,73.9,73.71,73.81,15783.0,72.9649,73.0934,72.9055,73.0044,15783.0
2020-12-17 13:30:00,73.83,73.85,73.74,73.76,5594.0,73.0242,73.044,72.9352,72.955,5594.0
2020-12-17 13:35:00,73.78,73.85,73.75,73.8,6675.0,72.9748,73.044,72.9451,72.9945,6675.0
2020-12-17 13:40:00,73.8,73.86,73.71,73.81,11552.0,72.9945,73.0539,72.9055,73.0044,11552.0
2020-12-17 13:45:00,73.81,73.82,73.71,73.78,4700.0,73.0044,73.0143,72.9055,72.9748,4700.0
2020-12-17 13:50:00,73.76,73.82,73.71,73.78,10826.0,72.955,73.0143,72.9055,72.9748,10826.0
2020-12-17 13:55:00,73.76,73.86,73.72,73.8,10211.0,72.955,73.0539,72.9154,72.9945,10211.0
2020-12-17 14:00:00,73.78,73.82,73.73,73.76,6382.0,72.9748,73.0143,72.9253,72.955,6382.0
2020-12-17 14:05:00,73.78,73.85,73.74,73.82,12358.0,72.9748,73.044,72.9352,73.0143,12358.0
2020-12-17 14:10:00,73.83,73.86,73.72,73.73,32816.0,73.0242,73.0539,72.9154,72.9253,32816.0
2020-12-17 14:15:00,73.76,73.81,73.71,73.75,12294.0,72.955,73.0044,72.9055,72.9451,12294.0
2020-12-17 14:20:00,73.8,73.84,73.71,73.79,20267.0,72.9945,73.0341,72.9055,72.9846,20267.0
2020-12-17 14:25:00,73.77,73.84,73.73,73.81,18556.0,72.9649,73.0341,72.9253,73.0044,18556.0
2020-12-17 14:30:00,73.81,73.94,73.79,73.87,41031.0,73.0044,73.133,72.9846,73.0638,41031.0
2020-12-17 14:35:00,73.87,73.9,73.82,73.89,19637.0,73.0638,73.0934,73.0143,73.0836,19637.0
2020-12-17 14:40:00,73.89,73.93,73.82,73.91,12793.0,73.0836,73.1231,73.0143,73.1033,12793.0
2020-12-17 14:45:00,73.89,74.0,73.88,73.94,16882.0,73.0836,73.1924,73.0737,73.133,16882.0
2020-12-17 14:50:00,73.93,73.94,73.75,73.78,12447.0,73.1231,73.133,72.9451,72.9748,12447.0
2020-12-17 14:55:00,73.83,73.9,73.75,73.79,11325.0,73.0242,73.0934,72.9451,72.9846,11325.0
2020-12-17 15:00:00,73.78,73.85,73.73,73.74,14291.0,72.9748,73.044,72.9253,72.9352,14291.0
2020-12-17 15:05:00,73.76,73.85,73.74,73.77,18540.0,72.955,73.044,72.9352,72.9649,18540.0
2020-12-17 15:10:00,73.76,73.82,73.67,73.67,26746.0,72.955,73.0143,72.866,72.866,26746.0
2020-12-17 15:15:00,73.69,73.86,73.67,73.84,37179.0,72.8857,73.0539,72.866,73.0341,37179.0
2020-12-17 15:20:00,73.84,73.98,73.84,73.97,22362.0,73.0341,73.1726,73.0341,73.1627,22362.0
2020-12-17 15:25:00,73.96,74.0,73.93,73.97,28482.0,73.1528,73.1924,73.1231,73.1627,28482.0
2020-12-17 15:30:00,73.98,74.0,73.85,73.88,19683.0,73.1726,73.1924,73.044,73.0737,19683.0
2020-12-17 15:35:00,73.89,74.01,73.85,73.95,27076.0,73.0836,73.2022,73.044,73.1429,27076.0
2020-12-17 15:40:00,73.95,74.0,73.88,73.89,45073.0,73.1429,73.1924,73.0737,73.0836,45073.0
2020-12-17 15:45:00,73.91,73.92,73.8,73.84,44026.0,73.1033,73.1132,72.9945,73.0341,44026.0
2020-12-17 15:50:00,73.86,74.16,73.85,74.16,110244.0,73.0539,73.3506,73.044,73.3506,110244.0
2020-12-17 15:55:00,74.17,74.23,73.94,73.94,231116.0,73.3605,73.4198,73.133,73.133,231116.0
2020-12-18 09:30:00,73.74,73.91,73.47,73.55,253547.0,72.9352,73.1033,72.6681,72.7473,253547.0
2020-12-18 09:35:00,73.65,73.72,73.27,73.35,34102.0,72.8462,72.9154,72.4703,72.5494,34102.0
2020-12-18 09:40:00,73.3,73.6,73.15,73.42,21528.0,72.5,72.7967,72.3516,72.6187,21528.0
2020-12-18 09:45:00,73.35,73.42,73.22,73.31,29870.0,72.5494,72.6187,72.4209,72.5099,29870.0
2020-12-18 09:50:00,73.36,73.45,72.87,73.16,43431.0,72.5593,72.6484,72.0747,72.3615,43431.0
2020-12-18 09:55:00,73.13,73.26,72.91,72.95,46656.0,72.3318,72.4604,72.1142,72.1538,46656.0
2020-12-18 10:00:00,73.0,73.21,72.83,73.07,41356.0,72.2033,72.411,72.0351,72.2725,41356.0
2020-12-18 10:05:00,73.12,73.5,73.08,73.43,28465.0,72.322,72.6978,72.2824,72.6286,28465.0
2020-12-18 10:10:00,73.5,73.98,73.49,73.91,64413.0,72.6978,73.1726,72.6879,73.1033,64413.0
2020-12-18 10:15:00,73.91,74.01,73.73,73.97,66867.0,73.1033,73.2022,72.9253,73.1627,66867.0
2020-12-18 10:20:00,73.99,73.99,73.7,73.8,32134.0,73.1825,73.1825,72.8956,72.9945,32134.0
2020-12-18 10:25:00,73.77,74.12,73.74,74.06,64301.0,72.9649,73.311,72.9352,73.2517,64301.0
2020-12-18 10:30:00,74.07,74.42,74.07,74.25,50290.0,73.2616,73.6078,73.2616,73.4396,50290.0
2020-12-18 10:35:00,74.27,74.49,74.06,74.22,43972.0,73.4594,73.677,73.2517,73.41,43972.0
2020-12-18 10:40:00,74.2,74.27,74.05,74.13,17961.0,73.3902,73.4594,73.2418,73.3209,17961.0
2020-12-18 10:45:00,74.04,74.05,73.66,73.75,37570.0,73.2319,73.2418,72.8561,72.9451,37570.0
2020-12-18 10:50:00,73.79,73.98,73.72,73.79,24327.0,72.9846,73.1726,72.9154,72.9846,24327.0
2020-12-18 10:55:00,73.81,73.85,73.64,73.69,13087.0,73.0044,73.044,72.8363,72.8857,13087.0
2020-12-18 11:00:00,73.72,73.79,73.69,73.7,12047.0,72.9154,72.9846,72.8857,72.8956,12047.0
2020-12-18 11:05:00,73.7,73.75,73.53,73.63,16929.0,72.8956,72.9451,72.7275,72.8264,16929.0
2020-12-18 11:10:00,73.69,73.77,73.46,73.56,22172.0,72.8857,72.9649,72.6582,72.7572,22172.0
2020-12-18 11:15:00,73.53,73.66,73.35,73.58,22921.0,72.7275,72.8561,72.5494,72.7769,22921.0
2020-12-18 11:20:00,73.59,73.92,73.59,73.88,12297.0,72.7868,73.1132,72.7868,73.0737,12297.0
2020-12-18 11:25:00,73.88,73.89,73.6,73.63,11205.0,73.0737,73.0836,72.7967,72.8264,11205.0
2020-12-18 11:30:00,73.62,73.67,73.5,73.58,15571.0,72.8165,72.866,72.6978,72.7769,15571.0
2020-12-18 11:35:00,73.56,73.64,73.46,73.57,13697.0,72.7572,72.8363,72.6582,72.767,13697.0
2020-12-18 11:40:00,73.51,73.51,73.34,73.34,10955.0,72.7077,72.7077,72.5396,72.5396,10955.0
2020-12-18 11:45:00,73.36,73.37,73.2,73.24,14613.0,72.5593,72.5692,72.4011,72.4406,14613.0
2020-12-18 11:50:00,73.22,73.62,73.2,73.51,28547.0,72.4209,72.8165,72.4011,72.7077,28547.0
2020-12-18 11:55:00,73.49,73.55,73.37,73.38,9633.0,72.6879,72.7473,72.5692,72.5791,9633.0
2020-12-18 12:00:00,73.3,73.34,73.23,73.31,12612.0,72.5,72.5396,72.4308,72.5099,12612.0
2020-12-18 12:05:00,73.31,73.43,73.17,73.25,15368.0,72.5099,72.6286,72.3714,72.4505,15368.0
2020-12-18 12:10:00,73.23,73.36,73.21,73.34,16039.0,72.4308,72.5593,72.411,72.5396,16039.0
2020-12-18 12:15:00,73.34,73.36,73.23,73.34,12294.0,72.5396,72.5593,72.4308,72.5396,12294.0
2020-12-18 12:20:00,73.34,73.36,73.23,73.24,17912.0,72.5396,72.5593,72.4308,72.4406,17912.0
2020-12-18 12:25:00,73.25,73.33,73.25,73.3,8165.0,72.4505,72.5297,72.4505,72.5,8165.0
2020-12-18 12:30:00,73.28,73.38,73.22,73.33,13415.0,72.4802,72.5791,72.4209,72.5297,13415.0
2020-12-18 12:35:00,73.31,73.39,73.25,73.33,18251.0,72.5099,72.589,72.4505,72.5297,18251.0
2020-12-18 12:40:00,73.36,73.48,73.3,73.4,23025.0,72.5593,72.678,72.5,72.5989,23025.0
2020-12-18 12:45:00,73.39,73.41,73.03,73.22,32423.0,72.589,72.6088,72.2329,72.4209,32423.0
2020-12-18 12:50:00,73.25,73.41,73.15,73.16,8743.0,72.4505,72.6088,72.3516,72.3615,8743.0
2020-12-18 12:55:00,73.14,73.15,73.03,73.04,18169.0,72.3417,72.3516,72.2329,72.2428,18169.0
2020-12-18 13:00:00,73.06,73.08,72.89,72.94,47999.0,72.2626,72.2824,72.0945,72.1439,47999.0
2020-12-18 13:05:00,72.95,73.05,72.83,72.9,50603.0,72.1538,72.2527,72.0351,72.1044,50603.0
2020-12-18 13:10:00,72.91,73.02,72.89,73.01,12126.0,72.1142,72.223,72.0945,72.2132,12126.0
2020-12-18 13:15:00,73.01,73.01,72.78,72.78,22285.0,72.2132,72.2132,71.9857,71.9857,22285.0
2020-12-18 13:20:00,72.78,72.81,72.64,72.7,29622.0,71.9857,72.0153,71.8472,71.9065,29622.0
2020-12-18 13:25:00,72.7,72.83,72.65,72.68,23443.0,71.9065,72.0351,71.8571,71.8868,23443.0
2020-12-18 13:30:00,72.7,72.81,72.63,72.76,14487.0,71.9065,72.0153,71.8373,71.9659,14487.0
2020-12-18 13:35:00,72.78,72.82,72.65,72.66,21490.0,71.9857,72.0252,71.8571,71.867,21490.0
2020-12-18 13:40:00,72.66,72.95,72.66,72.83,32159.0,71.867,72.1538,71.867,72.0351,32159.0
2020-12-18 13:45:00,72.84,73.02,72.82,72.89,28079.0,72.045,72.223,72.0252,72.0945,28079.0
2020-12-18 13:50:00,72.89,73.06,72.89,72.95,21358.0,72.0945,72.2626,72.0945,72.1538,21358.0
2020-12-18 13:55:00,72.96,72.98,72.83,72.88,11809.0,72.1637,72.1835,72.0351,72.0846,11809.0
2020-12-18 14:00:00,72.87,72.87,72.68,72.69,22240.0,72.0747,72.0747,71.8868,71.8966,22240.0
2020-12-18 14:05:00,72.71,72.8,72.67,72.74,19881.0,71.9164,72.0054,71.8769,71.9461,19881.0
2020-12-18 14:10:00,72.75,72.75,72.65,72.7,13260.0,71.956,71.956,71.8571,71.9065,13260.0
2020-12-18 14:15:00,72.68,72.68,72.56,72.58,59567.0,71.8868,71.8868,71.7681,71.7879,59567.0
2020-12-18 14:20:00,72.56,72.8,72.55,72.65,19013.0,71.7681,72.0054,71.7582,71.8571,19013.0
2020-12-18 14:25:00,72.67,72.69,72.57,72.61,16744.0,71.8769,71.8966,71.778,71.8175,16744.0
2020-12-18 14:30:00,72.62,72.65,72.45,72.45,37715.0,71.8274,71.8571,71.6593,71.6593,37715.0
2020-12-18 14:35:00,72.47,72.53,72.42,72.47,22498.0,71.6791,71.7384,71.6296,71.6791,22498.0
2020-12-18 14:40:00,72.51,72.57,72.45,72.45,13450.0,71.7186,71.778,71.6593,71.6593,13450.0
2020-12-18 14:45:00,72.44,72.49,72.35,72.47,22568.0,71.6494,71.6988,71.5604,71.6791,22568.0
2020-12-18 14:50:00,72.46,72.48,72.36,72.42,20513.0,71.6692,71.6889,71.5703,71.6296,20513.0
2020-12-18 14:55:00,72.42,72.47,72.29,72.45,38281.0,71.6296,71.6791,71.501,71.6593,38281.0
2020-12-18 15:00:00,72.47,72.47,72.23,72.23,27587.0,71.6791,71.6791,71.4417,71.4417,27587.0
2020-12-18 15:05:00,72.24,72.42,72.22,72.41,28161.0,71.4516,71.6296,71.4318,71.6197,28161.0
2020-12-18 15:10:00,72.39,72.39,72.21,72.31,22212.0,71.5999,71.5999,71.4219,71.5208,22212.0
2020-12-18 15:15:00,72.32,72.37,72.2,72.22,35334.0,71.5307,71.5801,71.412,71.4318,35334.0
2020-12-18 15:20:00,72.27,72.31,72.05,72.13,26351.0,71.4812,71.5208,71.2636,71.3428,26351.0
2020-12-18 15:25:00,72.13,72.13,71.94,72.0,45856.0,71.3428,71.3428,71.1548,71.2142,45856.0
2020-12-18 15:30:00,72.02,72.06,71.9,71.98,42543.0,71.234,71.2735,71.1153,71.1944,42543.0
2020-12-18 15:35:00,71.98,71.99,71.81,71.89,45684.0,71.1944,71.2043,71.0263,71.1054,45684.0
2020-12-18 15:40:00,71.9,71.9,71.58,71.78,71374.0,71.1153,71.1153,70.7988,70.9966,71374.0
2020-12-18 15:45:00,71.78,72.35,71.77,72.21,67316.0,70.9966,71.5604,70.9867,71.4219,67316.0
2020-12-18 15:50:00,72.21,72.42,72.12,72.2,93059.0,71.4219,71.6296,71.3329,71.412,93059.0
2020-12-18 15:55:00,72.22,72.35,72.06,72.29,245303.0,71.4318,71.5604,71.2735,71.501,245303.0
2020-12-21 09:30:00,69.01,70.44,68.75,70.21,352412.0,68.2568,69.6712,67.9997,69.4437,352412.0
2020-12-21 09:35:00,70.24,70.82,69.51,69.63,173532.0,69.4734,70.0471,68.7514,68.87,173532.0
2020-12-21 09:40:00,69.55,70.38,69.55,70.03,145423.0,68.7909,69.6119,68.7909,69.2657,145423.0
2020-12-21 09:45:00,69.98,70.61,69.96,70.48,108493.0,69.2162,69.8394,69.1964,69.7108,108493.0
2020-12-21 09:50:00,70.54,70.89,70.38,70.52,76843.0,69.7701,70.1163,69.6119,69.7503,76843.0
2020-12-21 09:55:00,70.52,70.53,69.94,70.11,96180.0,69.7503,69.7602,69.1767,69.3448,96180.0
2020-12-21 10:00:00,70.05,70.3,69.26,69.41,101092.0,69.2855,69.5327,68.5041,68.6524,101092.0
2020-12-21 10:05:00,69.37,69.52,68.89,69.3,135667.0,68.6129,68.7612,68.1381,68.5436,135667.0
2020-12-21 10:10:00,69.34,69.42,69.01,69.1,75153.0,68.5832,68.6623,68.2568,68.3458,75153.0
2020-12-21 10:15:00,69.09,69.88,68.96,69.65,95371.0,68.3359,69.1173,68.2074,68.8898,95371.0
2020-12-21 10:20:00,69.66,69.66,69.06,69.27,76419.0,68.8997,68.8997,68.3063,68.514,76419.0
2020-12-21 10:25:00,69.26,69.73,69.06,69.62,107597.0,68.5041,68.969,68.3063,68.8602,107597.0
2020-12-21 10:30:00,69.53,70.13,69.48,70.04,45444.0,68.7711,69.3646,68.7217,69.2756,45444.0
2020-12-21 10:35:00,70.14,70.53,70.09,70.49,40869.0,69.3745,69.7602,69.325,69.7207,40869.0
2020-12-21 10:40:00,70.48,70.69,70.34,70.5,36565.0,69.7108,69.9185,69.5723,69.7306,36565.0
2020-12-21 10:45:00,70.44,70.7,70.3,70.47,29421.0,69.6712,69.9284,69.5327,69.7009,29421.0
2020-12-21 10:50:00,70.5,70.56,70.4,70.45,25751.0,69.7306,69.7899,69.6316,69.6811,25751.0
2020-12-21 10:55:00,70.5,70.7,70.42,70.58,20251.0,69.7306,69.9284,69.6514,69.8097,20251.0
2020-12-21 11:00:00,70.61,70.91,70.58,70.91,35478.0,69.8394,70.1361,69.8097,70.1361,35478.0
2020-12-21 11:05:00,70.95,71.05,70.66,70.84,45634.0,70.1756,70.2745,69.8888,70.0668,45634.0
2020-12-21 11:10:00,70.81,70.9,70.61,70.66,20774.0,70.0372,70.1262,69.8394,69.8888,20774.0
2020-12-21 11:15:00,70.66,70.67,70.2,70.3,41557.0,69.8888,69.8987,69.4338,69.5327,41557.0
2020-12-21 11:20:00,70.32,70.42,70.21,70.29,17835.0,69.5525,69.6514,69.4437,69.5228,17835.0
2020-12-21 11:25:00,70.3,70.3,70.08,70.18,27906.0,69.5327,69.5327,69.3151,69.414,27906.0
2020-12-21 11:30:00,70.19,70.45,70.19,70.32,24302.0,69.4239,69.6811,69.4239,69.5525,24302.0
2020-12-21 11:35:00,70.32,70.57,70.24,70.56,18696.0,69.5525,69.7998,69.4734,69.7899,18696.0
2020-12-21 11:40:00,70.46,70.57,70.35,70.46,12701.0,69.691,69.7998,69.5822,69.691,12701.0
2020-12-21 11:45:00,70.5,70.65,70.43,70.52,9784.0,69.7306,69.8789,69.6613,69.7503,9784.0
2020-12-21 11:50:00,70.54,70.55,70.36,70.53,19972.0,69.7701,69.78,69.5921,69.7602,19972.0
2020-12-21 11:55:00,70.53,70.58,70.4,70.48,12359.0,69.7602,69.8097,69.6316,69.7108,12359.0
2020-12-21 12:00:00,70.5,70.57,70.41,70.51,10418.0,69.7306,69.7998,69.6415,69.7404,10418.0
2020-12-21 12:05:00,70.48,70.49,70.13,70.18,13411.0,69.7108,69.7207,69.3646,69.414,13411.0
2020-12-21 12:10:00,70.2,70.33,70.15,70.22,18685.0,69.4338,69.5624,69.3844,69.4536,18685.0
2020-12-21 12:15:00,70.2,70.38,70.05,70.27,26218.0,69.4338,69.6119,69.2855,69.5031,26218.0
2020-12-21 12:20:00,70.31,70.64,70.31,70.64,18036.0,69.5426,69.869,69.5426,69.869,18036.0
2020-12-21 12:25:00,70.65,70.8,70.63,70.77,27872.0,69.8789,70.0273,69.8591,69.9976,27872.0
2020-12-21 12:30:00,70.78,70.99,70.75,70.92,20959.0,70.0075,70.2152,69.9778,70.146,20959.0
2020-12-21 12:35:00,70.92,71.04,70.92,71.0,20395.0,70.146,70.2647,70.146,70.2251,20395.0
2020-12-21 12:40:00,71.0,71.0,70.76,70.83,13018.0,70.2251,70.2251,69.9877,70.0569,13018.0
2020-12-21 12:45:00,70.85,71.08,70.82,71.05,8143.0,70.0767,70.3042,70.0471,70.2745,8143.0
2020-12-21 12:50:00,71.05,71.32,71.03,71.19,32894.0,70.2745,70.5416,70.2548,70.413,32894.0
2020-12-21 12:55:00,71.23,71.24,71.06,71.08,16680.0,70.4526,70.4625,70.2844,70.3042,16680.0
2020-12-21 13:00:00,71.06,71.41,71.06,71.25,22516.0,70.2844,70.6306,70.2844,70.4724,22516.0
2020-12-21 13:05:00,71.25,71.28,71.11,71.18,17483.0,70.4724,70.502,70.3339,70.4031,17483.0
2020-12-21 13:10:00,71.16,71.19,71.02,71.15,12046.0,70.3833,70.413,70.2449,70.3735,12046.0
2020-12-21 13:15:00,71.17,71.2,71.1,71.17,8853.0,70.3932,70.4229,70.324,70.3932,8853.0
2020-12-21 13:20:00,71.17,71.24,71.06,71.2,18277.0,70.3932,70.4625,70.2844,70.4229,18277.0
2020-12-21 13:25:00,71.18,71.28,71.11,71.14,22088.0,70.4031,70.502,70.3339,70.3636,22088.0
2020-12-21 13:30:00,71.16,71.43,71.16,71.34,41936.0,70.3833,70.6504,70.3833,70.5614,41936.0
2020-12-21 13:35:00,71.32,71.33,71.08,71.13,33108.0,70.5416,70.5515,70.3042,70.3537,33108.0
2020-12-21 13:40:00,71.14,71.37,71.14,71.32,22897.0,70.3636,70.5911,70.3636,70.5416,22897.0
2020-12-21 13:45:00,71.3,71.4,71.24,71.31,16794.0,70.5218,70.6207,70.4625,70.5317,16794.0
2020-12-21 13:50:00,71.33,71.37,71.25,71.35,10431.0,70.5515,70.5911,70.4724,70.5713,10431.0
2020-12-21 13:55:00,71.34,71.37,71.18,71.24,11063.0,70.5614,70.5911,70.4031,70.4625,11063.0
2020-12-21 14:00:00,71.21,71.37,71.08,71.3,36354.0,70.4328,70.5911,70.3042,70.5218,36354.0
2020-12-21 14:05:00,71.28,71.52,71.23,71.48,52372.0,70.502,70.7394,70.4526,70.6999,52372.0
2020-12-21 14:10:00,71.5,71.67,71.42,71.63,17796.0,70.7196,70.8878,70.6405,70.8482,17796.0
2020-12-21 14:15:00,71.64,71.79,71.59,71.73,17407.0,70.8581,71.0065,70.8087,70.9471,17407.0
2020-12-21 14:20:00,71.72,72.1,71.67,72.07,31565.0,70.9372,71.3131,70.8878,71.2834,31565.0
2020-12-21 14:25:00,72.05,72.24,71.9,71.93,66369.0,71.2636,71.4516,71.1153,71.1449,66369.0
2020-12-21 14:30:00,71.94,71.96,71.76,71.87,22567.0,71.1548,71.1746,70.9768,71.0856,22567.0
2020-12-21 14:35:00,71.85,71.99,71.78,71.87,13654.0,71.0658,71.2043,70.9966,71.0856,13654.0
2020-12-21 14:40:00,71.83,71.9,71.71,71.81,10561.0,71.046,71.1153,70.9273,71.0263,10561.0
2020-12-21 14:45:00,71.84,71.85,71.6,71.63,18966.0,71.0559,71.0658,70.8185,70.8482,18966.0
2020-12-21 14:50:00,71.64,71.66,71.54,71.62,12857.0,70.8581,70.8779,70.7592,70.8383,12857.0
2020-12-21 14:55:00,71.6,71.67,71.41,71.44,18246.0,70.8185,70.8878,70.6306,70.6603,18246.0
2020-12-21 15:00:00,71.47,71.56,71.4,71.41,11079.0,70.69,70.779,70.6207,70.6306,11079.0
2020-12-21 15:05:00,71.42,71.44,71.18,71.19,22567.0,70.6405,70.6603,70.4031,70.413,22567.0
2020-12-21 15:10:00,71.2,71.33,71.04,71.27,27667.0,70.4229,70.5515,70.2647,70.4921,27667.0
2020-12-21 15:15:00,71.28,71.48,71.26,71.37,13884.0,70.502,70.6999,70.4823,70.5911,13884.0
2020-12-21 15:20:00,71.4,71.47,71.32,71.38,18365.0,70.6207,70.69,70.5416,70.6009,18365.0
2020-12-21 15:25:00,71.4,71.68,71.35,71.67,36300.0,70.6207,70.8977,70.5713,70.8878,36300.0
2020-12-21 15:30:00,71.65,71.66,71.26,71.28,20689.0,70.868,70.8779,70.4823,70.502,20689.0
2020-12-21 15:35:00,71.3,71.47,71.26,71.45,25458.0,70.5218,70.69,70.4823,70.6702,25458.0
2020-12-21 15:40:00,71.47,71.59,71.4,71.5,53162.0,70.69,70.8087,70.6207,70.7196,53162.0
2020-12-21 15:45:00,71.48,71.54,71.43,71.53,71101.0,70.6999,70.7592,70.6504,70.7493,71101.0
2020-12-21 15:50:00,71.53,71.74,71.48,71.7,106640.0,70.7493,70.957,70.6999,70.9175,106640.0
2020-12-21 15:55:00,71.71,71.87,71.56,71.82,120964.0,70.9273,71.0856,70.779,71.0361,120964.0
2020-12-22 09:30:00,71.82,71.88,70.9,70.9,83432.0,71.0361,71.0955,70.1262,70.1262,83432.0
2020-12-22 09:35:00,70.97,71.25,70.59,70.73,72519.0,70.1954,70.4724,69.8196,69.958,72519.0
2020-12-22 09:40:00,70.76,70.79,69.91,70.12,102248.0,69.9877,70.0174,69.147,69.3547,102248.0
2020-12-22 09:45:00,70.14,70.27,69.89,70.0,85389.0,69.3745,69.5031,69.1272,69.236,85389.0
2020-12-22 09:50:00,69.98,70.07,69.65,69.74,66758.0,69.2162,69.3052,68.8898,68.9788,66758.0
2020-12-22 09:55:00,69.69,69.76,69.09,69.14,109881.0,68.9294,68.9986,68.3359,68.3854,109881.0
2020-12-22 10:00:00,69.1,69.77,69.05,69.31,97534.0,68.3458,69.0085,68.2964,68.5535,97534.0
2020-12-22 10:05:00,69.31,69.79,69.29,69.69,81225.0,68.5535,69.0283,68.5338,68.9294,81225.0
2020-12-22 10:10:00,69.78,69.81,69.06,69.2,46466.0,69.0184,69.0481,68.3063,68.4447,46466.0
2020-12-22 10:15:00,69.2,69.43,69.19,69.33,46949.0,68.4447,68.6722,68.4348,68.5733,46949.0
2020-12-22 10:20:00,69.34,69.69,69.21,69.67,40641.0,68.5832,68.9294,68.4546,68.9096,40641.0
2020-12-22 10:25:00,69.68,70.01,69.65,69.95,58992.0,68.9195,69.2459,68.8898,69.1866,58992.0
2020-12-22 10:30:00,69.99,70.04,69.74,69.88,50352.0,69.2261,69.2756,68.9788,69.1173,50352.0
2020-12-22 10:35:00,69.83,69.9,69.44,69.48,43374.0,69.0679,69.1371,68.6821,68.7217,43374.0
2020-12-22 10:40:00,69.5,69.56,69.3,69.47,34170.0,68.7415,68.8008,68.5436,68.7118,34170.0
2020-12-22 10:45:00,69.49,69.5,69.2,69.21,35165.0,68.7316,68.7415,68.4447,68.4546,35165.0
2020-12-22 10:50:00,69.22,69.29,68.91,69.16,113119.0,68.4645,68.5338,68.1579,68.4052,113119.0
2020-12-22 10:55:00,69.16,69.2,68.97,69.01,34785.0,68.4052,68.4447,68.2173,68.2568,34785.0
2020-12-22 11:00:00,69.02,69.67,69.01,69.67,43563.0,68.2667,68.9096,68.2568,68.9096,43563.0
2020-12-22 11:05:00,69.66,69.72,69.42,69.45,60403.0,68.8997,68.9591,68.6623,68.692,60403.0
2020-12-22 11:10:00,69.45,69.6,69.29,69.44,37024.0,68.692,68.8404,68.5338,68.6821,37024.0
2020-12-22 11:15:00,69.42,69.53,69.32,69.42,26966.0,68.6623,68.7711,68.5634,68.6623,26966.0
2020-12-22 11:20:00,69.37,69.56,69.25,69.5,34284.0,68.6129,68.8008,68.4942,68.7415,34284.0
2020-12-22 11:25:00,69.5,69.56,69.36,69.38,20138.0,68.7415,68.8008,68.603,68.6228,20138.0
2020-12-22 11:30:00,69.4,69.4,68.57,68.86,151534.0,68.6426,68.6426,67.8216,68.1085,151534.0
2020-12-22 11:35:00,68.86,69.01,68.76,68.8,69143.0,68.1085,68.2568,68.0095,68.0491,69143.0
2020-12-22 11:40:00,68.8,69.02,68.77,68.86,51973.0,68.0491,68.2667,68.0194,68.1085,51973.0
2020-12-22 11:45:00,68.84,69.36,68.8,69.36,56067.0,68.0887,68.603,68.0491,68.603,56067.0
2020-12-22 11:50:00,69.34,69.45,69.25,69.45,20956.0,68.5832,68.692,68.4942,68.692,20956.0
2020-12-22 11:55:00,69.42,69.43,69.3,69.37,11684.0,68.6623,68.6722,68.5436,68.6129,11684.0
2020-12-22 12:00:00,69.35,69.55,69.28,69.29,34647.0,68.5931,68.7909,68.5239,68.5338,34647.0
2020-12-22 12:05:00,69.28,69.71,69.25,69.5,34666.0,68.5239,68.9492,68.4942,68.7415,34666.0
2020-12-22 12:10:00,69.54,69.72,69.46,69.53,33993.0,68.781,68.9591,68.7019,68.7711,33993.0
2020-12-22 12:15:00,69.51,69.62,69.43,69.57,28367.0,68.7514,68.8602,68.6722,68.8107,28367.0
2020-12-22 12:20:00,69.59,69.68,69.45,69.59,76582.0,68.8305,68.9195,68.692,68.8305,76582.0
2020-12-22 12:25:00,69.59,69.59,69.39,69.5,18687.0,68.8305,68.8305,68.6327,68.7415,18687.0
2020-12-22 12:30:00,69.5,69.53,69.38,69.5,28825.0,68.7415,68.7711,68.6228,68.7415,28825.0
2020-12-22 12:35:00,69.5,69.63,69.47,69.56,30392.0,68.7415,68.87,68.7118,68.8008,30392.0
2020-12-22 12:40:00,69.53,69.54,69.4,69.5,14967.0,68.7711,68.781,68.6426,68.7415,14967.0
2020-12-22 12:45:00,69.51,69.85,69.5,69.85,26025.0,68.7514,69.0876,68.7415,69.0876,26025.0
2020-12-22 12:50:00,69.83,70.14,69.83,70.13,41811.0,69.0679,69.3745,69.0679,69.3646,41811.0
2020-12-22 12:55:00,70.15,70.15,69.81,69.92,18147.0,69.3844,69.3844,69.0481,69.1569,18147.0
2020-12-22 13:00:00,69.95,70.0,69.84,69.88,41454.0,69.1866,69.236,69.0778,69.1173,41454.0
2020-12-22 13:05:00,69.88,69.97,69.85,69.92,50421.0,69.1173,69.2063,69.0876,69.1569,50421.0
2020-12-22 13:10:00,69.94,70.07,69.89,69.99,21639.0,69.1767,69.3052,69.1272,69.2261,21639.0
2020-12-22 13:15:00,69.99,70.08,69.87,69.94,27447.0,69.2261,69.3151,69.1074,69.1767,27447.0
2020-12-22 13:20:00,69.95,69.95,69.79,69.84,12959.0,69.1866,69.1866,69.0283,69.0778,12959.0
2020-12-22 13:25:00,69.85,69.85,69.67,69.75,27502.0,69.0876,69.0876,68.9096,68.9887,27502.0
2020-12-22 13:30:00,69.75,69.84,69.69,69.76,32155.0,68.9887,69.0778,68.9294,68.9986,32155.0
2020-12-22 13:35:00,69.75,69.85,69.71,69.85,17518.0,68.9887,69.0876,68.9492,69.0876,17518.0
2020-12-22 13:40:00,69.84,69.84,69.66,69.69,13402.0,69.0778,69.0778,68.8997,68.9294,13402.0
2020-12-22 13:45:00,69.73,69.79,69.66,69.72,25751.0,68.969,69.0283,68.8997,68.9591,25751.0
2020-12-22 13:50:00,69.72,69.85,69.69,69.83,15896.0,68.9591,69.0876,68.9294,69.0679,15896.0
2020-12-22 13:55:00,69.83,69.91,69.72,69.72,34645.0,69.0679,69.147,68.9591,68.9591,34645.0
2020-12-22 14:00:00,69.72,69.74,69.65,69.7,14348.0,68.9591,68.9788,68.8898,68.9393,14348.0
2020-12-22 14:05:00,69.68,69.69,69.54,69.57,11478.0,68.9195,68.9294,68.781,68.8107,11478.0
2020-12-22 14:10:00,69.57,69.7,69.55,69.7,14723.0,68.8107,68.9393,68.7909,68.9393,14723.0
2020-12-22 14:15:00,69.7,69.84,69.7,69.77,13059.0,68.9393,69.0778,68.9393,69.0085,13059.0
2020-12-22 14:20:00,69.77,70.04,69.74,69.95,90665.0,69.0085,69.2756,68.9788,69.1866,90665.0
2020-12-22 14:25:00,69.98,70.0,69.87,69.88,15109.0,69.2162,69.236,69.1074,69.1173,15109.0
2020-12-22 14:30:00,69.84,69.94,69.77,69.94,26675.0,69.0778,69.1767,69.0085,69.1767,26675.0
2020-12-22 14:35:00,69.9,69.95,69.77,69.77,43263.0,69.1371,69.1866,69.0085,69.0085,43263.0
2020-12-22 14:40:00,69.77,69.83,69.71,69.8,22213.0,69.0085,69.0679,68.9492,69.0382,22213.0
2020-12-22 14:45:00,69.74,69.92,69.74,69.92,22538.0,68.9788,69.1569,68.9788,69.1569,22538.0
2020-12-22 14:50:00,69.92,70.05,69.92,70.01,30866.0,69.1569,69.2855,69.1569,69.2459,30866.0
2020-12-22 14:55:00,70.02,70.15,69.99,70.09,19351.0,69.2558,69.3844,69.2261,69.325,19351.0
2020-12-22 15:00:00,70.09,70.12,70.01,70.09,15313.0,69.325,69.3547,69.2459,69.325,15313.0
2020-12-22 15:05:00,70.1,70.12,69.81,69.81,25650.0,69.3349,69.3547,69.0481,69.0481,25650.0
2020-12-22 15:10:00,69.78,69.81,69.69,69.78,17048.0,69.0184,69.0481,68.9294,69.0184,17048.0
2020-12-22 15:15:00,69.78,69.81,69.64,69.67,15867.0,69.0184,69.0481,68.8799,68.9096,15867.0
2020-12-22 15:20:00,69.67,69.71,69.6,69.64,16597.0,68.9096,68.9492,68.8404,68.8799,16597.0
2020-12-22 15:25:00,69.63,69.64,69.41,69.41,37789.0,68.87,68.8799,68.6524,68.6524,37789.0
2020-12-22 15:30:00,69.41,69.74,69.36,69.73,50044.0,68.6524,68.9788,68.603,68.969,50044.0
2020-12-22 15:35:00,69.74,69.76,69.47,69.52,47500.0,68.9788,68.9986,68.7118,68.7612,47500.0
2020-12-22 15:40:00,69.52,69.55,69.46,69.5,51616.0,68.7612,68.7909,68.7019,68.7415,51616.0
2020-12-22 15:45:00,69.53,69.72,69.47,69.67,78513.0,68.7711,68.9591,68.7118,68.9096,78513.0
2020-12-22 15:50:00,69.67,69.79,69.66,69.71,133403.0,68.9096,69.0283,68.8997,68.9492,133403.0
2020-12-22 15:55:00,69.7,69.75,69.64,69.67,129453.0,68.9393,68.9887,68.8799,68.9096,129453.0
2020-12-23 09:30:00,70.15,70.81,70.11,70.69,137190.0,69.3844,70.0372,69.3448,69.9185,137190.0
2020-12-23 09:35:00,70.67,71.28,70.27,71.27,113799.0,69.8987,70.502,69.5031,70.4921,113799.0
2020-12-23 09:40:00,71.19,71.69,71.06,71.61,104301.0,70.413,70.9076,70.2844,70.8284,104301.0
2020-12-23 09:45:00,71.59,71.71,71.25,71.64,107937.0,70.8087,70.9273,70.4724,70.8581,107937.0
2020-12-23 09:50:00,71.64,72.1,71.63,72.0,103953.0,70.8581,71.3131,70.8482,71.2142,103953.0
2020-12-23 09:55:00,72.0,72.09,71.86,71.92,41891.0,71.2142,71.3032,71.0757,71.1351,41891.0
2020-12-23 10:00:00,71.93,72.39,71.89,72.33,98749.0,71.1449,71.5999,71.1054,71.5406,98749.0
2020-12-23 10:05:00,72.25,72.87,72.25,72.6,148351.0,71.4615,72.0747,71.4615,71.8076,148351.0
2020-12-23 10:10:00,72.61,72.64,72.09,72.09,77330.0,71.8175,71.8472,71.3032,71.3032,77330.0
2020-12-23 10:15:00,72.17,72.18,71.29,71.4,126241.0,71.3823,71.3922,70.5119,70.6207,126241.0
2020-12-23 10:20:00,71.38,71.51,71.2,71.33,74327.0,70.6009,70.7295,70.4229,70.5515,74327.0
2020-12-23 10:25:00,71.32,71.47,71.24,71.35,43307.0,70.5416,70.69,70.4625,70.5713,43307.0
2020-12-23 10:30:00,71.3,71.5,70.86,71.06,98308.0,70.5218,70.7196,70.0866,70.2844,98308.0
2020-12-23 10:35:00,71.06,71.49,71.05,71.4,70467.0,70.2844,70.7097,70.2745,70.6207,70467.0
2020-12-23 10:40:00,71.4,71.5,71.25,71.31,31254.0,70.6207,70.7196,70.4724,70.5317,31254.0
2020-12-23 10:45:00,71.3,71.52,71.25,71.52,47271.0,70.5218,70.7394,70.4724,70.7394,47271.0
2020-12-23 10:50:00,71.57,71.57,71.4,71.45,28508.0,70.7889,70.7889,70.6207,70.6702,28508.0
2020-12-23 10:55:00,71.48,71.8,71.43,71.73,62581.0,70.6999,71.0164,70.6504,70.9471,62581.0
2020-12-23 11:00:00,71.7,71.73,71.47,71.53,43346.0,70.9175,70.9471,70.69,70.7493,43346.0
2020-12-23 11:05:00,71.55,71.96,71.54,71.94,47159.0,70.7691,71.1746,70.7592,71.1548,47159.0
2020-12-23 11:10:00,71.96,72.19,71.92,72.07,36578.0,71.1746,71.4021,71.1351,71.2834,36578.0
2020-12-23 11:15:00,72.04,72.19,72.0,72.13,57887.0,71.2537,71.4021,71.2142,71.3428,57887.0
2020-12-23 11:20:00,72.13,72.25,72.05,72.17,38209.0,71.3428,71.4615,71.2636,71.3823,38209.0
2020-12-23 11:25:00,72.17,72.3,72.0,72.05,45795.0,71.3823,71.5109,71.2142,71.2636,45795.0
2020-12-23 11:30:00,72.15,72.15,71.9,71.9,27555.0,71.3625,71.3625,71.1153,71.1153,27555.0
2020-12-23 11:35:00,71.91,72.01,71.57,71.58,22831.0,71.1252,71.2241,70.7889,70.7988,22831.0
2020-12-23 11:40:00,71.63,71.72,71.48,71.57,23866.0,70.8482,70.9372,70.6999,70.7889,23866.0
2020-12-23 11:45:00,71.6,71.61,71.37,71.47,12250.0,70.8185,70.8284,70.5911,70.69,12250.0
2020-12-23 11:50:00,71.37,71.48,71.31,71.41,21323.0,70.5911,70.6999,70.5317,70.6306,21323.0
2020-12-23 11:55:00,71.42,71.52,71.37,71.41,19024.0,70.6405,70.7394,70.5911,70.6306,19024.0
2020-12-23 12:00:00,71.41,71.43,71.25,71.26,16876.0,70.6306,70.6504,70.4724,70.4823,16876.0
2020-12-23 12:05:00,71.25,71.3,71.12,71.22,34427.0,70.4724,70.5218,70.3438,70.4427,34427.0
2020-12-23 12:10:00,71.23,71.24,71.15,71.17,11779.0,70.4526,70.4625,70.3735,70.3932,11779.0
2020-12-23 12:15:00,71.2,71.27,71.09,71.16,10975.0,70.4229,70.4921,70.3141,70.3833,10975.0
2020-12-23 12:20:00,71.16,71.19,71.1,71.13,12999.0,70.3833,70.413,70.324,70.3537,12999.0
2020-12-23 12:25:00,71.13,71.13,70.74,70.84,49617.0,70.3537,70.3537,69.9679,70.0668,49617.0
2020-12-23 12:30:00,70.88,70.99,70.77,70.91,23112.0,70.1064,70.2152,69.9976,70.1361,23112.0
2020-12-23 12:35:00,70.92,71.04,70.92,70.98,15213.0,70.146,70.2647,70.146,70.2053,15213.0
2020-12-23 12:40:00,70.97,71.12,70.97,71.08,42312.0,70.1954,70.3438,70.1954,70.3042,42312.0
2020-12-23 12:45:00,71.08,71.18,71.03,71.06,14522.0,70.3042,70.4031,70.2548,70.2844,14522.0
2020-12-23 12:50:00,71.06,71.21,71.05,71.11,13844.0,70.2844,70.4328,70.2745,70.3339,13844.0
2020-12-23 12:55:00,71.09,71.18,71.08,71.1,24373.0,70.3141,70.4031,70.3042,70.324,24373.0
2020-12-23 13:00:00,71.1,71.11,71.06,71.09,19603.0,70.324,70.3339,70.2844,70.3141,19603.0
2020-12-23 13:05:00,71.1,71.16,71.06,71.12,20266.0,70.324,70.3833,70.2844,70.3438,20266.0
2020-12-23 13:10:00,71.14,71.23,71.12,71.2,19695.0,70.3636,70.4526,70.3438,70.4229,19695.0
2020-12-23 13:15:00,71.18,71.2,71.0,71.06,27046.0,70.4031,70.4229,70.2251,70.2844,27046.0
2020-12-23 13:20:00,71.04,71.15,71.04,71.11,7333.0,70.2647,70.3735,70.2647,70.3339,7333.0
2020-12-23 13:25:00,71.07,71.07,70.96,71.0,14637.0,70.2943,70.2943,70.1855,70.2251,14637.0
2020-12-23 13:30:00,71.01,71.09,70.93,70.99,109894.0,70.235,70.3141,70.1559,70.2152,109894.0
2020-12-23 13:35:00,71.01,71.18,71.01,71.11,7694.0,70.235,70.4031,70.235,70.3339,7694.0
2020-12-23 13:40:00,71.13,71.23,71.13,71.19,18490.0,70.3537,70.4526,70.3537,70.413,18490.0
2020-12-23 13:45:00,71.18,71.27,71.17,71.25,16174.0,70.4031,70.4921,70.3932,70.4724,16174.0
2020-12-23 13:50:00,71.26,71.27,71.15,71.22,10541.0,70.4823,70.4921,70.3735,70.4427,10541.0
2020-12-23 13:55:00,71.24,71.26,71.07,71.07,15028.0,70.4625,70.4823,70.2943,70.2943,15028.0
2020-12-23 14:00:00,71.09,71.23,71.09,71.19,8269.0,70.3141,70.4526,70.3141,70.413,8269.0
2020-12-23 14:05:00,71.21,71.23,71.16,71.21,12320.0,70.4328,70.4526,70.3833,70.4328,12320.0
2020-12-23 14:10:00,71.21,71.28,71.16,71.28,10322.0,70.4328,70.502,70.3833,70.502,10322.0
2020-12-23 14:15:00,71.26,71.3,71.11,71.11,9879.0,70.4823,70.5218,70.3339,70.3339,9879.0
2020-12-23 14:20:00,71.13,71.21,71.06,71.2,8526.0,70.3537,70.4328,70.2844,70.4229,8526.0
2020-12-23 14:25:00,71.22,71.22,71.14,71.16,6984.0,70.4427,70.4427,70.3636,70.3833,6984.0
2020-12-23 14:30:00,71.13,71.23,71.13,71.23,12949.0,70.3537,70.4526,70.3537,70.4526,12949.0
2020-12-23 14:35:00,71.23,71.26,71.18,71.18,14204.0,70.4526,70.4823,70.4031,70.4031,14204.0
2020-12-23 14:40:00,71.2,71.28,71.2,71.24,6689.0,70.4229,70.502,70.4229,70.4625,6689.0
2020-12-23 14:45:00,71.23,71.27,71.21,71.25,9424.0,70.4526,70.4921,70.4328,70.4724,9424.0
2020-12-23 14:50:00,71.24,71.3,71.21,71.26,10208.0,70.4625,70.5218,70.4328,70.4823,10208.0
2020-12-23 14:55:00,71.25,71.28,71.06,71.08,14633.0,70.4724,70.502,70.2844,70.3042,14633.0
2020-12-23 15:00:00,71.05,71.17,71.03,71.1,9135.0,70.2745,70.3932,70.2548,70.324,9135.0
2020-12-23 15:05:00,71.1,71.21,71.06,71.21,20637.0,70.324,70.4328,70.2844,70.4328,20637.0
2020-12-23 15:10:00,71.23,71.26,71.18,71.2,7871.0,70.4526,70.4823,70.4031,70.4229,7871.0
2020-12-23 15:15:00,71.2,71.36,71.2,71.35,24661.0,70.4229,70.5812,70.4229,70.5713,24661.0
2020-12-23 15:20:00,71.35,71.36,71.29,71.3,17416.0,70.5713,70.5812,70.5119,70.5218,17416.0
2020-12-23 15:25:00,71.31,71.36,71.26,71.36,22084.0,70.5317,70.5812,70.4823,70.5812,22084.0
2020-12-23 15:30:00,71.35,71.45,71.29,71.44,28085.0,70.5713,70.6702,70.5119,70.6603,28085.0
2020-12-23 15:35:00,71.43,71.58,71.43,71.53,52049.0,70.6504,70.7988,70.6504,70.7493,52049.0
2020-12-23 15:40:00,71.55,71.63,71.51,71.61,26602.0,70.7691,70.8482,70.7295,70.8284,26602.0
2020-12-23 15:45:00,71.61,71.69,71.53,71.57,40880.0,70.8284,70.9076,70.7493,70.7889,40880.0
2020-12-23 15:50:00,71.55,71.57,71.28,71.49,76757.0,70.7691,70.7889,70.502,70.7097,76757.0
2020-12-23 15:55:00,71.48,71.57,71.37,71.39,87258.0,70.6999,70.7889,70.5911,70.6108,87258.0
2020-12-24 09:30:00,71.75,71.85,71.2,71.25,65589.0,70.9669,71.0658,70.4229,70.4724,65589.0
2020-12-24 09:35:00,71.2,71.33,70.89,70.94,25154.0,70.4229,70.5515,70.1163,70.1657,25154.0
2020-12-24 09:40:00,70.95,71.0,70.71,70.8,59430.0,70.1756,70.2251,69.9383,70.0273,59430.0
2020-12-24 09:45:00,70.8,70.8,70.43,70.7,33924.0,70.0273,70.0273,69.6613,69.9284,33924.0
2020-12-24 09:50:00,70.76,71.09,70.54,71.08,39485.0,69.9877,70.3141,69.7701,70.3042,39485.0
2020-12-24 09:55:00,71.08,71.34,70.99,71.17,43389.0,70.3042,70.5614,70.2152,70.3932,43389.0
2020-12-24 10:00:00,71.1,71.1,70.61,70.73,16783.0,70.324,70.324,69.8394,69.958,16783.0
2020-12-24 10:05:00,70.7,70.86,70.55,70.61,16222.0,69.9284,70.0866,69.78,69.8394,16222.0
2020-12-24 10:10:00,70.6,70.93,70.57,70.86,16936.0,69.8295,70.1559,69.7998,70.0866,16936.0
2020-12-24 10:15:00,70.83,70.84,70.57,70.64,18571.0,70.0569,70.0668,69.7998,69.869,18571.0
2020-12-24 10:20:00,70.66,70.78,70.37,70.38,64760.0,69.8888,70.0075,69.602,69.6119,64760.0
2020-12-24 10:25:00,70.39,70.56,70.25,70.42,30478.0,69.6218,69.7899,69.4833,69.6514,30478.0
2020-12-24 10:30:00,70.46,70.46,70.21,70.32,40023.0,69.691,69.691,69.4437,69.5525,40023.0
2020-12-24 10:35:00,70.31,70.42,70.18,70.4,21354.0,69.5426,69.6514,69.414,69.6316,21354.0
2020-12-24 10:40:00,70.42,70.55,70.4,70.45,37187.0,69.6514,69.78,69.6316,69.6811,37187.0
2020-12-24 10:45:00,70.42,70.68,70.42,70.68,24195.0,69.6514,69.9086,69.6514,69.9086,24195.0
2020-12-24 10:50:00,70.69,70.78,70.55,70.71,36958.0,69.9185,70.0075,69.78,69.9383,36958.0
2020-12-24 10:55:00,70.69,70.77,70.47,70.76,30113.0,69.9185,69.9976,69.7009,69.9877,30113.0
2020-12-24 11:00:00,70.74,70.81,70.66,70.76,17103.0,69.9679,70.0372,69.8888,69.9877,17103.0
2020-12-24 11:05:00,70.72,70.81,70.63,70.76,9672.0,69.9482,70.0372,69.8591,69.9877,9672.0
2020-12-24 11:10:00,70.73,70.78,70.28,70.32,29496.0,69.958,70.0075,69.513,69.5525,29496.0
2020-12-24 11:15:00,70.37,70.42,70.15,70.16,54656.0,69.602,69.6514,69.3844,69.3943,54656.0
2020-12-24 11:20:00,70.19,70.37,70.17,70.33,38998.0,69.4239,69.602,69.4042,69.5624,38998.0
2020-12-24 11:25:00,70.35,70.38,70.19,70.22,29142.0,69.5822,69.6119,69.4239,69.4536,29142.0
2020-12-24 11:30:00,70.2,70.37,70.17,70.25,19838.0,69.4338,69.602,69.4042,69.4833,19838.0
2020-12-24 11:35:00,70.27,70.4,70.07,70.1,54161.0,69.5031,69.6316,69.3052,69.3349,54161.0
2020-12-24 11:40:00,70.07,70.4,70.07,70.39,36697.0,69.3052,69.6316,69.3052,69.6218,36697.0
2020-12-24 11:45:00,70.41,70.46,70.34,70.45,14231.0,69.6415,69.691,69.5723,69.6811,14231.0
2020-12-24 11:50:00,70.48,70.68,70.48,70.61,25179.0,69.7108,69.9086,69.7108,69.8394,25179.0
2020-12-24 11:55:00,70.63,70.7,70.53,70.67,19767.0,69.8591,69.9284,69.7602,69.8987,19767.0
2020-12-24 12:00:00,70.68,70.71,70.5,70.52,21550.0,69.9086,69.9383,69.7306,69.7503,21550.0
2020-12-24 12:05:00,70.54,70.64,70.48,70.64,7660.0,69.7701,69.869,69.7108,69.869,7660.0
2020-12-24 12:10:00,70.63,70.76,70.6,70.61,16602.0,69.8591,69.9877,69.8295,69.8394,16602.0
2020-12-24 12:15:00,70.63,70.66,70.53,70.57,13382.0,69.8591,69.8888,69.7602,69.7998,13382.0
2020-12-24 12:20:00,70.57,70.62,70.52,70.6,14425.0,69.7998,69.8492,69.7503,69.8295,14425.0
2020-12-24 12:25:00,70.6,70.72,70.57,70.67,44464.0,69.8295,69.9482,69.7998,69.8987,44464.0
2020-12-24 12:30:00,70.72,70.72,70.64,70.66,12494.0,69.9482,69.9482,69.869,69.8888,12494.0
2020-12-24 12:35:00,70.65,70.7,70.6,70.67,62708.0,69.8789,69.9284,69.8295,69.8987,62708.0
2020-12-24 12:40:00,70.67,70.72,70.57,70.61,31695.0,69.8987,69.9482,69.7998,69.8394,31695.0
2020-12-24 12:45:00,70.61,70.72,70.57,70.68,23208.0,69.8394,69.9482,69.7998,69.9086,23208.0
2020-12-24 12:50:00,70.69,70.75,70.64,70.74,37049.0,69.9185,69.9778,69.869,69.9679,37049.0
2020-12-24 12:55:00,70.75,70.8,70.65,70.67,49048.0,69.9778,70.0273,69.8789,69.8987,49048.0
2020-12-28 09:30:00,71.9,72.41,71.2,71.98,216016.0,71.1153,71.6197,70.4229,71.1944,216016.0
2020-12-28 09:35:00,71.93,72.16,71.63,71.9,74869.0,71.1449,71.3724,70.8482,71.1153,74869.0
2020-12-28 09:40:00,71.95,72.0,71.6,71.72,28292.0,71.1647,71.2142,70.8185,70.9372,28292.0
2020-12-28 09:45:00,71.71,72.18,71.57,72.16,90394.0,70.9273,71.3922,70.7889,71.3724,90394.0
2020-12-28 09:50:00,72.17,72.54,72.14,72.18,88010.0,71.3823,71.7483,71.3527,71.3922,88010.0
2020-12-28 09:55:00,72.22,72.77,72.1,72.6,54551.0,71.4318,71.9758,71.3131,71.8076,54551.0
2020-12-28 10:00:00,72.61,73.09,72.57,72.92,84103.0,71.8175,72.2923,71.778,72.1241,84103.0
2020-12-28 10:05:00,72.98,72.98,72.55,72.77,56230.0,72.1835,72.1835,71.7582,71.9758,56230.0
2020-12-28 10:10:00,72.72,73.29,72.72,73.18,103450.0,71.9263,72.4901,71.9263,72.3813,103450.0
2020-12-28 10:15:00,73.15,73.19,72.72,72.84,49266.0,72.3516,72.3912,71.9263,72.045,49266.0
2020-12-28 10:20:00,72.83,73.41,72.74,73.32,57488.0,72.0351,72.6088,71.9461,72.5198,57488.0
2020-12-28 10:25:00,73.29,73.36,73.04,73.23,62696.0,72.4901,72.5593,72.2428,72.4308,62696.0
2020-12-28 10:30:00,73.2,73.24,72.87,72.97,36398.0,72.4011,72.4406,72.0747,72.1736,36398.0
2020-12-28 10:35:00,73.0,73.05,72.73,72.74,30869.0,72.2033,72.2527,71.9362,71.9461,30869.0
2020-12-28 10:40:00,72.75,73.04,72.62,73.02,30586.0,71.956,72.2428,71.8274,72.223,30586.0
2020-12-28 10:45:00,73.04,73.08,72.66,72.74,19511.0,72.2428,72.2824,71.867,71.9461,19511.0
2020-12-28 10:50:00,72.76,73.01,72.55,72.91,43673.0,71.9659,72.2132,71.7582,72.1142,43673.0
2020-12-28 10:55:00,72.93,72.97,72.65,72.73,16387.0,72.134,72.1736,71.8571,71.9362,16387.0
2020-12-28 11:00:00,72.78,73.01,72.7,72.92,26581.0,71.9857,72.2132,71.9065,72.1241,26581.0
2020-12-28 11:05:00,72.93,73.13,72.84,73.09,39908.0,72.134,72.3318,72.045,72.2923,39908.0
2020-12-28 11:10:00,73.08,73.17,73.03,73.06,23944.0,72.2824,72.3714,72.2329,72.2626,23944.0
2020-12-28 11:15:00,73.05,73.08,72.71,72.77,11571.0,72.2527,72.2824,71.9164,71.9758,11571.0
2020-12-28 11:20:00,72.76,72.88,72.71,72.88,19854.0,71.9659,72.0846,71.9164,72.0846,19854.0
2020-12-28 11:25:00,72.85,73.07,72.79,73.03,65852.0,72.0549,72.2725,71.9956,72.2329,65852.0
2020-12-28 11:30:00,73.03,73.08,72.91,73.0,10886.0,72.2329,72.2824,72.1142,72.2033,10886.0
2020-12-28 11:35:00,73.0,73.12,72.87,73.04,21289.0,72.2033,72.322,72.0747,72.2428,21289.0
2020-12-28 11:40:00,73.03,73.05,72.93,73.01,12670.0,72.2329,72.2527,72.134,72.2132,12670.0
2020-12-28 11:45:00,73.04,73.05,72.86,72.97,13371.0,72.2428,72.2527,72.0648,72.1736,13371.0
2020-12-28 11:50:00,72.97,73.03,72.75,72.9,14412.0,72.1736,72.2329,71.956,72.1044,14412.0
2020-12-28 11:55:00,72.92,72.96,72.81,72.85,12788.0,72.1241,72.1637,72.0153,72.0549,12788.0
2020-12-28 12:00:00,72.84,73.02,72.81,72.97,13418.0,72.045,72.223,72.0153,72.1736,13418.0
2020-12-28 12:05:00,72.97,73.04,72.85,72.88,38162.0,72.1736,72.2428,72.0549,72.0846,38162.0
2020-12-28 12:10:00,72.88,73.22,72.82,73.18,33223.0,72.0846,72.4209,72.0252,72.3813,33223.0
2020-12-28 12:15:00,73.18,73.23,73.09,73.09,29394.0,72.3813,72.4308,72.2923,72.2923,29394.0
2020-12-28 12:20:00,73.1,73.21,73.03,73.1,16667.0,72.3022,72.411,72.2329,72.3022,16667.0
2020-12-28 12:25:00,73.1,73.11,72.95,72.98,19891.0,72.3022,72.3121,72.1538,72.1835,19891.0
2020-12-28 12:30:00,72.98,73.09,72.94,73.05,27876.0,72.1835,72.2923,72.1439,72.2527,27876.0
2020-12-28 12:35:00,73.04,73.15,73.0,73.13,9300.0,72.2428,72.3516,72.2033,72.3318,9300.0
2020-12-28 12:40:00,73.14,73.17,72.99,73.17,13318.0,72.3417,72.3714,72.1934,72.3714,13318.0
2020-12-28 12:45:00,73.18,73.19,73.05,73.09,10286.0,72.3813,72.3912,72.2527,72.2923,10286.0
2020-12-28 12:50:00,73.07,73.1,72.98,73.1,10420.0,72.2725,72.3022,72.1835,72.3022,10420.0
2020-12-28 12:55:00,73.09,73.28,72.9,73.25,59409.0,72.2923,72.4802,72.1044,72.4505,59409.0
2020-12-28 13:00:00,73.23,73.3,73.18,73.26,63216.0,72.4308,72.5,72.3813,72.4604,63216.0
2020-12-28 13:05:00,73.24,73.66,73.19,73.64,193204.0,72.4406,72.8561,72.3912,72.8363,193204.0
2020-12-28 13:10:00,73.61,73.85,73.58,73.83,91209.0,72.8066,73.044,72.7769,73.0242,91209.0
2020-12-28 13:15:00,73.84,73.95,73.75,73.79,49072.0,73.0341,73.1429,72.9451,72.9846,49072.0
2020-12-28 13:20:00,73.8,73.99,73.78,73.84,54349.0,72.9945,73.1825,72.9748,73.0341,54349.0
2020-12-28 13:25:00,73.84,73.87,73.52,73.55,30392.0,73.0341,73.0638,72.7176,72.7473,30392.0
2020-12-28 13:30:00,73.57,73.58,73.41,73.48,29810.0,72.767,72.7769,72.6088,72.678,29810.0
2020-12-28 13:35:00,73.5,73.78,73.47,73.7,25235.0,72.6978,72.9748,72.6681,72.8956,25235.0
2020-12-28 13:40:00,73.72,73.72,73.6,73.62,16601.0,72.9154,72.9154,72.7967,72.8165,16601.0
2020-12-28 13:45:00,73.64,73.75,73.6,73.71,11742.0,72.8363,72.9451,72.7967,72.9055,11742.0
2020-12-28 13:50:00,73.71,73.71,73.54,73.56,21403.0,72.9055,72.9055,72.7374,72.7572,21403.0
2020-12-28 13:55:00,73.56,73.59,73.42,73.48,18398.0,72.7572,72.7868,72.6187,72.678,18398.0
2020-12-28 14:00:00,73.47,73.53,73.41,73.46,15102.0,72.6681,72.7275,72.6088,72.6582,15102.0
2020-12-28 14:05:00,73.46,73.51,73.42,73.48,19963.0,72.6582,72.7077,72.6187,72.678,19963.0
2020-12-28 14:10:00,73.46,73.61,73.45,73.51,36913.0,72.6582,72.8066,72.6484,72.7077,36913.0
2020-12-28 14:15:00,73.52,73.55,73.44,73.44,21702.0,72.7176,72.7473,72.6385,72.6385,21702.0
2020-12-28 14:20:00,73.47,73.6,73.45,73.54,17193.0,72.6681,72.7967,72.6484,72.7374,17193.0
2020-12-28 14:25:00,73.55,73.75,73.53,73.59,97306.0,72.7473,72.9451,72.7275,72.7868,97306.0
2020-12-28 14:30:00,73.57,73.73,73.56,73.67,6945.0,72.767,72.9253,72.7572,72.866,6945.0
2020-12-28 14:35:00,73.65,73.67,73.2,73.2,13590.0,72.8462,72.866,72.4011,72.4011,13590.0
2020-12-28 14:40:00,73.23,73.31,73.21,73.25,14215.0,72.4308,72.5099,72.411,72.4505,14215.0
2020-12-28 14:45:00,73.25,73.34,73.14,73.17,17347.0,72.4505,72.5396,72.3417,72.3714,17347.0
2020-12-28 14:50:00,73.19,73.22,73.06,73.09,14821.0,72.3912,72.4209,72.2626,72.2923,14821.0
2020-12-28 14:55:00,73.07,73.19,73.05,73.17,14313.0,72.2725,72.3912,72.2527,72.3714,14313.0
2020-12-28 15:00:00,73.15,73.18,73.02,73.14,7838.0,72.3516,72.3813,72.223,72.3417,7838.0
2020-12-28 15:05:00,73.14,73.2,73.05,73.05,11179.0,72.3417,72.4011,72.2527,72.2527,11179.0
2020-12-28 15:10:00,73.09,73.19,73.08,73.12,11444.0,72.2923,72.3912,72.2824,72.322,11444.0
2020-12-28 15:15:00,73.13,73.19,73.07,73.11,7898.0,72.3318,72.3912,72.2725,72.3121,7898.0
2020-12-28 15:20:00,73.11,73.31,73.11,73.28,15027.0,72.3121,72.5099,72.3121,72.4802,15027.0
2020-12-28 15:25:00,73.31,73.36,73.13,73.13,23218.0,72.5099,72.5593,72.3318,72.3318,23218.0
2020-12-28 15:30:00,73.13,73.3,73.1,73.12,46137.0,72.3318,72.5,72.3022,72.322,46137.0
2020-12-28 15:35:00,73.1,73.11,72.96,72.96,49296.0,72.3022,72.3121,72.1637,72.1637,49296.0
2020-12-28 15:40:00,72.99,73.1,72.85,73.02,42377.0,72.1934,72.3022,72.0549,72.223,42377.0
2020-12-28 15:45:00,73.03,73.1,72.97,73.0,70985.0,72.2329,72.3022,72.1736,72.2033,70985.0
2020-12-28 15:50:00,73.01,73.03,72.87,72.92,52910.0,72.2132,72.2329,72.0747,72.1241,52910.0
2020-12-28 15:55:00,72.93,72.95,72.83,72.89,99276.0,72.134,72.1538,72.0351,72.0945,99276.0
2020-12-29 09:30:00,74.06,74.4,72.52,72.7,298679.0,73.2517,73.588,71.7285,71.9065,298679.0
2020-12-29 09:35:00,72.66,72.67,71.75,72.08,112828.0,71.867,71.8769,70.9669,71.2933,112828.0
2020-12-29 09:40:00,71.95,72.3,71.75,72.12,75449.0,71.1647,71.5109,70.9669,71.3329,75449.0
2020-12-29 09:45:00,72.16,72.8,72.16,72.69,73021.0,71.3724,72.0054,71.3724,71.8966,73021.0
2020-12-29 09:50:00,72.66,72.75,72.35,72.36,52392.0,71.867,71.956,71.5604,71.5703,52392.0
2020-12-29 09:55:00,72.35,72.45,71.66,71.71,113768.0,71.5604,71.6593,70.8779,70.9273,113768.0
2020-12-29 10:00:00,71.73,71.93,71.43,71.63,98425.0,70.9471,71.1449,70.6504,70.8482,98425.0
2020-12-29 10:05:00,71.56,71.59,70.93,71.06,167314.0,70.779,70.8087,70.1559,70.2844,167314.0
2020-12-29 10:10:00,71.06,71.33,70.93,70.99,67680.0,70.2844,70.5515,70.1559,70.2152,67680.0
2020-12-29 10:15:00,71.02,71.32,70.86,71.28,52052.0,70.2449,70.5416,70.0866,70.502,52052.0
2020-12-29 10:20:00,71.28,71.77,71.27,71.77,30277.0,70.502,70.9867,70.4921,70.9867,30277.0
2020-12-29 10:25:00,71.7,71.94,71.44,71.83,46187.0,70.9175,71.1548,70.6603,71.046,46187.0
2020-12-29 10:30:00,71.82,72.15,71.74,71.79,55037.0,71.0361,71.3625,70.957,71.0065,55037.0
2020-12-29 10:35:00,71.84,72.05,71.72,71.98,38344.0,71.0559,71.2636,70.9372,71.1944,38344.0
2020-12-29 10:40:00,71.95,72.22,71.95,72.13,46515.0,71.1647,71.4318,71.1647,71.3428,46515.0
2020-12-29 10:45:00,72.16,72.34,72.14,72.21,24240.0,71.3724,71.5505,71.3527,71.4219,24240.0
2020-12-29 10:50:00,72.2,72.22,72.01,72.02,26655.0,71.412,71.4318,71.2241,71.234,26655.0
2020-12-29 10:55:00,72.02,72.4,72.02,72.29,29898.0,71.234,71.6098,71.234,71.501,29898.0
2020-12-29 11:00:00,72.24,72.44,72.11,72.17,19435.0,71.4516,71.6494,71.323,71.3823,19435.0
2020-12-29 11:05:00,72.1,72.3,71.9,71.9,34433.0,71.3131,71.5109,71.1153,71.1153,34433.0
2020-12-29 11:10:00,71.93,72.05,71.9,72.05,10905.0,71.1449,71.2636,71.1153,71.2636,10905.0
2020-12-29 11:15:00,72.05,72.09,71.91,72.04,11008.0,71.2636,71.3032,71.1252,71.2537,11008.0
2020-12-29 11:20:00,71.99,72.11,71.97,71.98,12968.0,71.2043,71.323,71.1845,71.1944,12968.0
2020-12-29 11:25:00,72.03,72.2,71.9,72.14,18116.0,71.2439,71.412,71.1153,71.3527,18116.0
2020-12-29 11:30:00,72.14,72.14,71.95,72.01,18885.0,71.3527,71.3527,71.1647,71.2241,18885.0
2020-12-29 11:35:00,72.0,72.07,71.87,71.95,22182.0,71.2142,71.2834,71.0856,71.1647,22182.0
2020-12-29 11:40:00,71.92,72.0,71.73,71.73,30148.0,71.1351,71.2142,70.9471,70.9471,30148.0
2020-12-29 11:45:00,71.73,71.85,71.73,71.81,22431.0,70.9471,71.0658,70.9471,71.0263,22431.0
2020-12-29 11:50:00,71.88,71.94,71.8,71.85,14910.0,71.0955,71.1548,71.0164,71.0658,14910.0
2020-12-29 11:55:00,71.85,71.96,71.66,71.78,21956.0,71.0658,71.1746,70.8779,70.9966,21956.0
2020-12-29 12:00:00,71.79,72.16,71.78,72.14,22500.0,71.0065,71.3724,70.9966,71.3527,22500.0
2020-12-29 12:05:00,72.12,72.17,72.07,72.14,16923.0,71.3329,71.3823,71.2834,71.3527,16923.0
2020-12-29 12:10:00,72.14,72.18,72.06,72.1,14636.0,71.3527,71.3922,71.2735,71.3131,14636.0
2020-12-29 12:15:00,72.1,72.17,72.04,72.04,14267.0,71.3131,71.3823,71.2537,71.2537,14267.0
2020-12-29 12:20:00,72.03,72.1,71.85,71.9,12951.0,71.2439,71.3131,71.0658,71.1153,12951.0
2020-12-29 12:25:00,71.93,71.96,71.81,71.86,22161.0,71.1449,71.1746,71.0263,71.0757,22161.0
2020-12-29 12:30:00,71.83,71.83,71.59,71.63,14452.0,71.046,71.046,70.8087,70.8482,14452.0
2020-12-29 12:35:00,71.64,71.65,71.46,71.5,11285.0,70.8581,70.868,70.6801,70.7196,11285.0
2020-12-29 12:40:00,71.52,71.66,71.5,71.55,30417.0,70.7394,70.8779,70.7196,70.7691,30417.0
2020-12-29 12:45:00,71.58,71.74,71.55,71.62,20417.0,70.7988,70.957,70.7691,70.8383,20417.0
2020-12-29 12:50:00,71.54,71.56,71.41,71.56,9633.0,70.7592,70.779,70.6306,70.779,9633.0
2020-12-29 12:55:00,71.54,71.58,71.44,71.56,19775.0,70.7592,70.7988,70.6603,70.779,19775.0
2020-12-29 13:00:00,71.58,71.63,71.48,71.49,8956.0,70.7988,70.8482,70.6999,70.7097,8956.0
2020-12-29 13:05:00,71.49,71.56,71.38,71.54,20456.0,70.7097,70.779,70.6009,70.7592,20456.0
2020-12-29 13:10:00,71.53,71.69,71.43,71.69,10160.0,70.7493,70.9076,70.6504,70.9076,10160.0
2020-12-29 13:15:00,71.66,71.94,71.66,71.9,16546.0,70.8779,71.1548,70.8779,71.1153,16546.0
2020-12-29 13:20:00,71.87,71.87,71.68,71.71,7477.0,71.0856,71.0856,70.8977,70.9273,7477.0
2020-12-29 13:25:00,71.71,71.88,71.71,71.73,5376.0,70.9273,71.0955,70.9273,70.9471,5376.0
2020-12-29 13:30:00,71.74,71.81,71.69,71.69,13640.0,70.957,71.0263,70.9076,70.9076,13640.0
2020-12-29 13:35:00,71.71,71.8,71.66,71.74,16928.0,70.9273,71.0164,70.8779,70.957,16928.0
2020-12-29 13:40:00,71.74,71.77,71.69,71.7,6219.0,70.957,70.9867,70.9076,70.9175,6219.0
2020-12-29 13:45:00,71.72,71.87,71.72,71.86,6366.0,70.9372,71.0856,70.9372,71.0757,6366.0
2020-12-29 13:50:00,71.87,71.92,71.76,71.8,11915.0,71.0856,71.1351,70.9768,71.0164,11915.0
2020-12-29 13:55:00,71.79,71.88,71.73,71.79,8688.0,71.0065,71.0955,70.9471,71.0065,8688.0
2020-12-29 14:00:00,71.78,71.83,71.44,71.49,23110.0,70.9966,71.046,70.6603,70.7097,23110.0
2020-12-29 14:05:00,71.57,71.64,71.48,71.49,17311.0,70.7889,70.8581,70.6999,70.7097,17311.0
2020-12-29 14:10:00,71.49,71.59,71.47,71.47,8078.0,70.7097,70.8087,70.69,70.69,8078.0
2020-12-29 14:15:00,71.53,71.58,71.39,71.51,16763.0,70.7493,70.7988,70.6108,70.7295,16763.0
2020-12-29 14:20:00,71.53,71.56,71.4,71.45,11291.0,70.7493,70.779,70.6207,70.6702,11291.0
2020-12-29 14:25:00,71.5,71.6,71.4,71.43,8482.0,70.7196,70.8185,70.6207,70.6504,8482.0
2020-12-29 14:30:00,71.41,71.54,71.37,71.53,14770.0,70.6306,70.7592,70.5911,70.7493,14770.0
2020-12-29 14:35:00,71.52,71.55,71.36,71.38,16544.0,70.7394,70.7691,70.5812,70.6009,16544.0
2020-12-29 14:40:00,71.38,71.41,71.2,71.32,36667.0,70.6009,70.6306,70.4229,70.5416,36667.0
2020-12-29 14:45:00,71.32,71.32,71.17,71.23,10220.0,70.5416,70.5416,70.3932,70.4526,10220.0
2020-12-29 14:50:00,71.29,71.34,71.21,71.34,6364.0,70.5119,70.5614,70.4328,70.5614,6364.0
2020-12-29 14:55:00,71.32,71.39,71.27,71.34,11216.0,70.5416,70.6108,70.4921,70.5614,11216.0
2020-12-29 15:00:00,71.37,71.48,71.34,71.35,13841.0,70.5911,70.6999,70.5614,70.5713,13841.0
2020-12-29 15:05:00,71.38,71.4,71.23,71.33,20077.0,70.6009,70.6207,70.4526,70.5515,20077.0
2020-12-29 15:10:00,71.38,71.61,71.38,71.59,22505.0,70.6009,70.8284,70.6009,70.8087,22505.0
2020-12-29 15:15:00,71.59,71.77,71.58,71.7,40676.0,70.8087,70.9867,70.7988,70.9175,40676.0
2020-12-29 15:20:00,71.69,71.83,71.69,71.8,22296.0,70.9076,71.046,70.9076,71.0164,22296.0
2020-12-29 15:25:00,71.8,71.81,71.63,71.76,19169.0,71.0164,71.0263,70.8482,70.9768,19169.0
2020-12-29 15:30:00,71.75,71.83,71.7,71.73,18781.0,70.9669,71.046,70.9175,70.9471,18781.0
2020-12-29 15:35:00,71.75,71.8,71.67,71.71,30763.0,70.9669,71.0164,70.8878,70.9273,30763.0
2020-12-29 15:40:00,71.7,71.88,71.67,71.82,51003.0,70.9175,71.0955,70.8878,71.0361,51003.0
2020-12-29 15:45:00,71.81,71.89,71.65,71.67,45832.0,71.0263,71.1054,70.868,70.8878,45832.0
2020-12-29 15:50:00,71.68,71.82,71.68,71.72,87190.0,70.8977,71.0361,70.8977,70.9372,87190.0
2020-12-29 15:55:00,71.72,71.8,71.57,71.6,131097.0,70.9372,71.0164,70.7889,70.8185,131097.0
2020-12-30 09:30:00,71.71,72.25,71.19,71.19,89597.0,70.9273,71.4615,70.413,70.413,89597.0
2020-12-30 09:35:00,71.34,72.03,71.28,72.03,59749.0,70.5614,71.2439,70.502,71.2439,59749.0
2020-12-30 09:40:00,72.06,72.37,71.79,71.87,41668.0,71.2735,71.5801,71.0065,71.0856,41668.0
2020-12-30 09:45:00,71.87,72.29,71.87,72.1,33370.0,71.0856,71.501,71.0856,71.3131,33370.0
2020-12-30 09:50:00,72.1,72.29,71.95,72.25,29431.0,71.3131,71.501,71.1647,71.4615,29431.0
2020-12-30 09:55:00,72.23,72.47,71.93,72.47,41270.0,71.4417,71.6791,71.1449,71.6791,41270.0
2020-12-30 10:00:00,72.49,72.63,72.4,72.44,35052.0,71.6988,71.8373,71.6098,71.6494,35052.0
2020-12-30 10:05:00,72.45,72.55,72.13,72.24,47241.0,71.6593,71.7582,71.3428,71.4516,47241.0
2020-12-30 10:10:00,72.27,72.39,72.07,72.11,60764.0,71.4812,71.5999,71.2834,71.323,60764.0
2020-12-30 10:15:00,72.12,72.43,72.04,72.29,98775.0,71.3329,71.6395,71.2537,71.501,98775.0
2020-12-30 10:20:00,72.26,72.58,72.08,72.45,81244.0,71.4713,71.7879,71.2933,71.6593,81244.0
2020-12-30 10:25:00,72.45,72.85,72.33,72.8,39768.0,71.6593,72.0549,71.5406,72.0054,39768.0
2020-12-30 10:30:00,72.85,72.99,72.83,72.91,33922.0,72.0549,72.1934,72.0351,72.1142,33922.0
2020-12-30 10:35:00,72.93,72.94,72.67,72.81,40322.0,72.134,72.1439,71.8769,72.0153,40322.0
2020-12-30 10:40:00,72.83,73.28,72.66,73.23,98620.0,72.0351,72.4802,71.867,72.4308,98620.0
2020-12-30 10:45:00,73.22,73.61,73.02,73.46,173717.0,72.4209,72.8066,72.223,72.6582,173717.0
2020-12-30 10:50:00,73.44,73.7,73.33,73.63,96388.0,72.6385,72.8956,72.5297,72.8264,96388.0
2020-12-30 10:55:00,73.63,73.73,73.46,73.5,150484.0,72.8264,72.9253,72.6582,72.6978,150484.0
2020-12-30 11:00:00,73.51,73.53,73.05,73.08,77626.0,72.7077,72.7275,72.2527,72.2824,77626.0
2020-12-30 11:05:00,73.08,73.08,72.78,72.78,45873.0,72.2824,72.2824,71.9857,71.9857,45873.0
2020-12-30 11:10:00,72.78,73.08,72.74,73.0,24052.0,71.9857,72.2824,71.9461,72.2033,24052.0
2020-12-30 11:15:00,72.98,73.1,72.88,73.07,28975.0,72.1835,72.3022,72.0846,72.2725,28975.0
2020-12-30 11:20:00,73.09,73.46,73.09,73.34,48530.0,72.2923,72.6582,72.2923,72.5396,48530.0
2020-12-30 11:25:00,73.32,73.36,73.13,73.14,18984.0,72.5198,72.5593,72.3318,72.3417,18984.0
2020-12-30 11:30:00,73.16,73.23,72.93,73.06,50387.0,72.3615,72.4308,72.134,72.2626,50387.0
2020-12-30 11:35:00,73.1,73.3,72.98,73.02,23334.0,72.3022,72.5,72.1835,72.223,23334.0
2020-12-30 11:40:00,73.0,73.21,72.98,73.16,13650.0,72.2033,72.411,72.1835,72.3615,13650.0
2020-12-30 11:45:00,73.17,73.27,73.17,73.21,29573.0,72.3714,72.4703,72.3714,72.411,29573.0
2020-12-30 11:50:00,73.21,73.49,73.18,73.36,33355.0,72.411,72.6879,72.3813,72.5593,33355.0
2020-12-30 11:55:00,73.36,73.41,73.23,73.26,12851.0,72.5593,72.6088,72.4308,72.4604,12851.0
2020-12-30 12:00:00,73.29,73.41,73.25,73.27,28436.0,72.4901,72.6088,72.4505,72.4703,28436.0
2020-12-30 12:05:00,73.3,73.42,73.27,73.35,17942.0,72.5,72.6187,72.4703,72.5494,17942.0
2020-12-30 12:10:00,73.34,73.4,73.23,73.25,16437.0,72.5396,72.5989,72.4308,72.4505,16437.0
2020-12-30 12:15:00,73.25,73.34,73.21,73.27,20641.0,72.4505,72.5396,72.411,72.4703,20641.0
2020-12-30 12:20:00,73.26,73.3,73.09,73.13,242000.0,72.4604,72.5,72.2923,72.3318,242000.0
2020-12-30 12:25:00,73.14,73.2,72.99,73.04,18268.0,72.3417,72.4011,72.1934,72.2428,18268.0
2020-12-30 12:30:00,73.06,73.08,72.93,73.01,11325.0,72.2626,72.2824,72.134,72.2132,11325.0
2020-12-30 12:35:00,72.98,73.04,72.94,72.94,8134.0,72.1835,72.2428,72.1439,72.1439,8134.0
2020-12-30 12:40:00,72.97,73.12,72.93,73.02,12979.0,72.1736,72.322,72.134,72.223,12979.0
2020-12-30 12:45:00,73.05,73.06,72.83,72.9,10914.0,72.2527,72.2626,72.0351,72.1044,10914.0
2020-12-30 12:50:00,72.89,72.96,72.85,72.94,4662.0,72.0945,72.1637,72.0549,72.1439,4662.0
2020-12-30 12:55:00,72.98,73.02,72.93,72.99,16620.0,72.1835,72.223,72.134,72.1934,16620.0
2020-12-30 13:00:00,72.99,73.19,72.88,73.19,29292.0,72.1934,72.3912,72.0846,72.3912,29292.0
2020-12-30 13:05:00,73.15,73.28,73.15,73.22,18154.0,72.3516,72.4802,72.3516,72.4209,18154.0
2020-12-30 13:10:00,73.23,73.3,73.17,73.3,34607.0,72.4308,72.5,72.3714,72.5,34607.0
2020-12-30 13:15:00,73.3,73.44,73.24,73.44,57230.0,72.5,72.6385,72.4406,72.6385,57230.0
2020-12-30 13:20:00,73.44,73.65,73.43,73.52,36811.0,72.6385,72.8462,72.6286,72.7176,36811.0
2020-12-30 13:25:00,73.52,73.65,73.38,73.38,25288.0,72.7176,72.8462,72.5791,72.5791,25288.0
2020-12-30 13:30:00,73.35,73.79,73.35,73.73,67113.0,72.5494,72.9846,72.5494,72.9253,67113.0
2020-12-30 13:35:00,73.72,73.95,73.71,73.86,23758.0,72.9154,73.1429,72.9055,73.0539,23758.0
2020-12-30 13:40:00,73.88,74.07,73.84,74.01,56018.0,73.0737,73.2616,73.0341,73.2022,56018.0
2020-12-30 13:45:00,74.05,74.06,73.9,73.95,20118.0,73.2418,73.2517,73.0934,73.1429,20118.0
2020-12-30 13:50:00,73.96,74.03,73.78,73.8,31875.0,73.1528,73.222,72.9748,72.9945,31875.0
2020-12-30 13:55:00,73.8,73.83,73.57,73.6,31200.0,72.9945,73.0242,72.767,72.7967,31200.0
2020-12-30 14:00:00,73.61,73.62,73.46,73.57,19400.0,72.8066,72.8165,72.6582,72.767,19400.0
2020-12-30 14:05:00,73.59,73.72,73.58,73.68,22221.0,72.7868,72.9154,72.7769,72.8758,22221.0
2020-12-30 14:10:00,73.69,73.76,73.62,73.76,15328.0,72.8857,72.955,72.8165,72.955,15328.0
2020-12-30 14:15:00,73.75,73.75,73.61,73.69,14639.0,72.9451,72.9451,72.8066,72.8857,14639.0
2020-12-30 14:20:00,73.69,73.76,73.61,73.73,18307.0,72.8857,72.955,72.8066,72.9253,18307.0
2020-12-30 14:25:00,73.75,73.75,73.57,73.59,22482.0,72.9451,72.9451,72.767,72.7868,22482.0
2020-12-30 14:30:00,73.61,73.81,73.38,73.38,36413.0,72.8066,73.0044,72.5791,72.5791,36413.0
2020-12-30 14:35:00,73.4,73.54,73.37,73.49,17693.0,72.5989,72.7374,72.5692,72.6879,17693.0
2020-12-30 14:40:00,73.48,73.55,73.4,73.45,18525.0,72.678,72.7473,72.5989,72.6484,18525.0
2020-12-30 14:45:00,73.45,73.52,73.36,73.49,20637.0,72.6484,72.7176,72.5593,72.6879,20637.0
2020-12-30 14:50:00,73.49,73.54,73.13,73.15,37023.0,72.6879,72.7374,72.3318,72.3516,37023.0
2020-12-30 14:55:00,73.12,73.24,73.1,73.17,35322.0,72.322,72.4406,72.3022,72.3714,35322.0
2020-12-30 15:00:00,73.16,73.2,73.12,73.14,24376.0,72.3615,72.4011,72.322,72.3417,24376.0
2020-12-30 15:05:00,73.15,73.15,73.02,73.1,43252.0,72.3516,72.3516,72.223,72.3022,43252.0
2020-12-30 15:10:00,73.11,73.14,73.0,73.14,35956.0,72.3121,72.3417,72.2033,72.3417,35956.0
2020-12-30 15:15:00,73.12,73.23,73.04,73.19,35730.0,72.322,72.4308,72.2428,72.3912,35730.0
2020-12-30 15:20:00,73.21,73.4,73.21,73.38,17720.0,72.411,72.5989,72.411,72.5791,17720.0
2020-12-30 15:25:00,73.4,73.53,73.35,73.48,26032.0,72.5989,72.7275,72.5494,72.678,26032.0
2020-12-30 15:30:00,73.47,73.55,73.44,73.54,26540.0,72.6681,72.7473,72.6385,72.7374,26540.0
2020-12-30 15:35:00,73.54,73.57,73.43,73.53,37093.0,72.7374,72.767,72.6286,72.7275,37093.0
2020-12-30 15:40:00,73.53,73.63,73.39,73.41,47398.0,72.7275,72.8264,72.589,72.6088,47398.0
2020-12-30 15:45:00,73.42,73.51,73.32,73.51,44899.0,72.6187,72.7077,72.5198,72.7077,44899.0
2020-12-30 15:50:00,73.53,73.73,73.45,73.73,110953.0,72.7275,72.9253,72.6484,72.9253,110953.0
2020-12-30 15:55:00,73.72,73.88,73.62,73.77,268567.0,72.9154,73.0737,72.8165,72.9649,268567.0
2020-12-31 09:30:00,73.5,73.52,71.94,72.6,123989.0,72.6978,72.7176,71.1548,71.8076,123989.0
2020-12-31 09:35:00,72.62,72.62,71.26,71.56,204767.0,71.8274,71.8274,70.4823,70.779,204767.0
2020-12-31 09:40:00,71.58,71.64,71.2,71.53,204014.0,70.7988,70.8581,70.4229,70.7493,204014.0
2020-12-31 09:45:00,71.57,71.81,71.23,71.76,107383.0,70.7889,71.0263,70.4526,70.9768,107383.0
2020-12-31 09:50:00,71.7,72.11,71.64,72.07,58610.0,70.9175,71.323,70.8581,71.2834,58610.0
2020-12-31 09:55:00,72.03,72.14,71.7,71.93,95877.0,71.2439,71.3527,70.9175,71.1449,95877.0
2020-12-31 10:00:00,71.94,72.19,71.9,72.03,63569.0,71.1548,71.4021,71.1153,71.2439,63569.0
2020-12-31 10:05:00,72.03,72.16,71.8,72.08,75247.0,71.2439,71.3724,71.0164,71.2933,75247.0
2020-12-31 10:10:00,72.09,72.4,72.06,72.4,44963.0,71.3032,71.6098,71.2735,71.6098,44963.0
2020-12-31 10:15:00,72.39,72.79,72.38,72.77,50079.0,71.5999,71.9956,71.59,71.9758,50079.0
2020-12-31 10:20:00,72.78,73.22,72.75,73.16,71072.0,71.9857,72.4209,71.956,72.3615,71072.0
2020-12-31 10:25:00,73.15,73.57,73.14,73.37,120409.0,72.3516,72.767,72.3417,72.5692,120409.0
2020-12-31 10:30:00,73.42,73.84,73.41,73.78,145556.0,72.6187,73.0341,72.6088,72.9748,145556.0
2020-12-31 10:35:00,73.78,74.07,73.75,73.98,152442.0,72.9748,73.2616,72.9451,73.1726,152442.0
2020-12-31 10:40:00,73.95,74.13,73.72,73.75,167092.0,73.1429,73.3209,72.9154,72.9451,167092.0
2020-12-31 10:45:00,73.75,74.24,73.75,74.14,125058.0,72.9451,73.4297,72.9451,73.3308,125058.0
2020-12-31 10:50:00,74.13,74.48,74.13,74.48,130865.0,73.3209,73.6671,73.3209,73.6671,130865.0
2020-12-31 10:55:00,74.48,74.88,74.37,74.87,235540.0,73.6671,74.0627,73.5583,74.0529,235540.0
2020-12-31 11:00:00,74.84,75.14,74.76,75.08,127215.0,74.0232,74.3199,73.9441,74.2606,127215.0
2020-12-31 11:05:00,75.08,75.52,75.06,75.27,79964.0,74.2606,74.6958,74.2408,74.4485,79964.0
2020-12-31 11:10:00,75.28,75.53,75.23,75.42,105756.0,74.4584,74.7057,74.4089,74.5969,105756.0
2020-12-31 11:15:00,75.41,75.75,75.41,75.5,80759.0,74.587,74.9233,74.587,74.676,80759.0
2020-12-31 11:20:00,75.44,75.44,74.91,74.92,48514.0,74.6166,74.6166,74.0924,74.1023,48514.0
2020-12-31 11:25:00,74.93,74.96,74.66,74.7,41787.0,74.1122,74.1419,73.8451,73.8847,41787.0
2020-12-31 11:30:00,74.75,74.76,74.61,74.71,29821.0,73.9342,73.9441,73.7957,73.8946,29821.0
2020-12-31 11:35:00,74.68,74.69,74.43,74.5,32683.0,73.8649,73.8748,73.6177,73.6869,32683.0
2020-12-31 11:40:00,74.47,74.84,74.41,74.77,55335.0,73.6572,74.0232,73.5979,73.9539,55335.0
2020-12-31 11:45:00,74.8,74.85,74.44,74.45,28566.0,73.9836,74.0331,73.6275,73.6374,28566.0
2020-12-31 11:50:00,74.47,74.51,74.27,74.36,31269.0,73.6572,73.6968,73.4594,73.5484,31269.0
2020-12-31 11:55:00,74.36,74.63,74.36,74.56,36290.0,73.5484,73.8155,73.5484,73.7462,36290.0
2020-12-31 12:00:00,74.56,74.56,74.24,74.3,64309.0,73.7462,73.7462,73.4297,73.4891,64309.0
2020-12-31 12:05:00,74.33,74.41,74.23,74.37,12847.0,73.5188,73.5979,73.4198,73.5583,12847.0
2020-12-31 12:10:00,74.39,74.55,74.3,74.51,105858.0,73.5781,73.7363,73.4891,73.6968,105858.0
2020-12-31 12:15:00,74.52,74.53,74.08,74.21,153891.0,73.7067,73.7166,73.2715,73.4001,153891.0
2020-12-31 12:20:00,74.21,74.3,74.13,74.27,15747.0,73.4001,73.4891,73.3209,73.4594,15747.0
2020-12-31 12:25:00,74.29,74.42,74.26,74.33,17982.0,73.4792,73.6078,73.4495,73.5188,17982.0
2020-12-31 12:30:00,74.34,74.7,74.27,74.6,258694.0,73.5286,73.8847,73.4594,73.7858,258694.0
2020-12-31 12:35:00,74.55,74.74,74.49,74.67,25140.0,73.7363,73.9243,73.677,73.855,25140.0
2020-12-31 12:40:00,74.67,74.81,74.54,74.78,24276.0,73.855,73.9935,73.7265,73.9638,24276.0
2020-12-31 12:45:00,74.78,74.89,74.76,74.85,28422.0,73.9638,74.0726,73.9441,74.0331,28422.0
2020-12-31 12:50:00,74.84,74.84,74.68,74.84,32275.0,74.0232,74.0232,73.8649,74.0232,32275.0
2020-12-31 12:55:00,74.87,74.98,74.8,74.95,20034.0,74.0529,74.1617,73.9836,74.132,20034.0
2020-12-31 13:00:00,74.95,75.06,74.92,75.06,18585.0,74.132,74.2408,74.1023,74.2408,18585.0
2020-12-31 13:05:00,75.04,75.05,74.77,74.78,15023.0,74.221,74.2309,73.9539,73.9638,15023.0
2020-12-31 13:10:00,74.77,75.0,74.77,75.0,13399.0,73.9539,74.1814,73.9539,74.1814,13399.0
2020-12-31 13:15:00,74.98,75.35,74.9,75.29,31716.0,74.1617,74.5276,74.0825,74.4683,31716.0
2020-12-31 13:20:00,75.28,75.29,75.11,75.13,21250.0,74.4584,74.4683,74.2902,74.31,21250.0
2020-12-31 13:25:00,75.11,75.14,75.03,75.09,16011.0,74.2902,74.3199,74.2111,74.2705,16011.0
2020-12-31 13:30:00,75.11,75.11,75.01,75.09,16361.0,74.2902,74.2902,74.1913,74.2705,16361.0
2020-12-31 13:35:00,75.08,75.17,74.99,75.11,43041.0,74.2606,74.3496,74.1715,74.2902,43041.0
2020-12-31 13:40:00,75.09,75.24,75.08,75.11,23461.0,74.2705,74.4188,74.2606,74.2902,23461.0
2020-12-31 13:45:00,75.09,75.2,75.04,75.09,21345.0,74.2705,74.3793,74.221,74.2705,21345.0
2020-12-31 13:50:00,75.11,75.16,75.08,75.15,20686.0,74.2902,74.3397,74.2606,74.3298,20686.0
2020-12-31 13:55:00,75.15,75.28,75.14,75.26,32296.0,74.3298,74.4584,74.3199,74.4386,32296.0
2020-12-31 14:00:00,75.27,75.28,75.11,75.27,28139.0,74.4485,74.4584,74.2902,74.4485,28139.0
2020-12-31 14:05:00,75.27,75.33,75.16,75.33,26523.0,74.4485,74.5078,74.3397,74.5078,26523.0
2020-12-31 14:10:00,75.32,75.56,75.25,75.56,80207.0,74.4979,74.7353,74.4287,74.7353,80207.0
2020-12-31 14:15:00,75.56,75.67,75.24,75.25,160154.0,74.7353,74.8441,74.4188,74.4287,160154.0
2020-12-31 14:20:00,75.25,75.43,75.22,75.43,21946.0,74.4287,74.6067,74.399,74.6067,21946.0
2020-12-31 14:25:00,75.41,75.46,75.27,75.3,14744.0,74.587,74.6364,74.4485,74.4782,14744.0
2020-12-31 14:30:00,75.32,75.49,75.22,75.38,25180.0,74.4979,74.6661,74.399,74.5573,25180.0
2020-12-31 14:35:00,75.34,75.36,75.21,75.27,29200.0,74.5177,74.5375,74.3891,74.4485,29200.0
2020-12-31 14:40:00,75.3,75.31,75.23,75.26,13531.0,74.4782,74.4881,74.4089,74.4386,13531.0
2020-12-31 14:45:00,75.27,75.35,75.22,75.25,16078.0,74.4485,74.5276,74.399,74.4287,16078.0
2020-12-31 14:50:00,75.25,75.3,75.17,75.23,37918.0,74.4287,74.4782,74.3496,74.4089,37918.0
2020-12-31 14:55:00,75.23,75.29,75.18,75.19,25700.0,74.4089,74.4683,74.3595,74.3694,25700.0
2020-12-31 15:00:00,75.2,75.28,75.15,75.25,46122.0,74.3793,74.4584,74.3298,74.4287,46122.0
2020-12-31 15:05:00,75.27,75.36,75.23,75.31,50582.0,74.4485,74.5375,74.4089,74.4881,50582.0
2020-12-31 15:10:00,75.31,75.4,75.31,75.32,22152.0,74.4881,74.5771,74.4881,74.4979,22152.0
2020-12-31 15:15:00,75.34,75.37,75.19,75.35,34661.0,74.5177,74.5474,74.3694,74.5276,34661.0
2020-12-31 15:20:00,75.33,75.41,75.31,75.32,40301.0,74.5078,74.587,74.4881,74.4979,40301.0
2020-12-31 15:25:00,75.32,75.36,75.14,75.16,59468.0,74.4979,74.5375,74.3199,74.3397,59468.0
2020-12-31 15:30:00,75.16,75.16,75.03,75.07,38889.0,74.3397,74.3397,74.2111,74.2507,38889.0
2020-12-31 15:35:00,75.09,75.09,75.0,75.04,36725.0,74.2705,74.2705,74.1814,74.221,36725.0
2020-12-31 15:40:00,75.02,75.07,74.8,74.83,86253.0,74.2012,74.2507,73.9836,74.0133,86253.0
2020-12-31 15:45:00,74.84,75.0,74.8,74.86,85256.0,74.0232,74.1814,73.9836,74.043,85256.0
2020-12-31 15:50:00,74.87,74.94,74.69,74.7,98183.0,74.0529,74.1221,73.8748,73.8847,98183.0
2020-12-31 15:55:00,74.69,74.83,74.6,74.65,189166.0,73.8748,74.0133,73.7858,73.8353,189166.0
2021-01-04 09:30:00,74.8,75.24,73.56,73.65,184968.0,73.9836,74.4188,72.7572,72.8462,184968.0
2021-01-04 09:35:00,73.76,74.0,73.3,73.8,130842.0,72.955,73.1924,72.5,72.9945,130842.0
2021-01-04 09:40:00,73.75,73.75,72.52,72.68,97812.0,72.9451,72.9451,71.7285,71.8868,97812.0
2021-01-04 09:45:00,72.63,72.65,72.05,72.21,138524.0,71.8373,71.8571,71.2636,71.4219,138524.0
2021-01-04 09:50:00,72.14,72.39,71.85,72.31,323068.0,71.3527,71.5999,71.0658,71.5208,323068.0
2021-01-04 09:55:00,72.31,72.98,72.26,72.82,101743.0,71.5208,72.1835,71.4713,72.0252,101743.0
2021-01-04 10:00:00,72.88,72.98,72.71,72.82,48575.0,72.0846,72.1835,71.9164,72.0252,48575.0
2021-01-04 10:05:00,72.82,72.88,71.85,71.95,107069.0,72.0252,72.0846,71.0658,71.1647,107069.0
2021-01-04 10:10:00,71.95,72.35,71.78,71.84,73155.0,71.1647,71.5604,70.9966,71.0559,73155.0
2021-01-04 10:15:00,71.87,71.88,71.41,71.5,96886.0,71.0856,71.0955,70.6306,70.7196,96886.0
2021-01-04 10:20:00,71.53,72.11,71.41,72.1,81929.0,70.7493,71.323,70.6306,71.3131,81929.0
2021-01-04 10:25:00,72.1,72.17,71.79,71.8,67275.0,71.3131,71.3823,71.0065,71.0164,67275.0
2021-01-04 10:30:00,71.8,71.87,71.48,71.59,56004.0,71.0164,71.0856,70.6999,70.8087,56004.0
2021-01-04 10:35:00,71.59,71.8,71.24,71.35,87100.0,70.8087,71.0164,70.4625,70.5713,87100.0
2021-01-04 10:40:00,71.38,71.69,71.26,71.52,43018.0,70.6009,70.9076,70.4823,70.7394,43018.0
2021-01-04 10:45:00,71.52,71.52,71.07,71.44,61485.0,70.7394,70.7394,70.2943,70.6603,61485.0
2021-01-04 10:50:00,71.4,71.44,70.7,70.77,123745.0,70.6207,70.6603,69.9284,69.9976,123745.0
2021-01-04 10:55:00,70.75,70.85,70.3,70.78,111740.0,69.9778,70.0767,69.5327,70.0075,111740.0
2021-01-04 11:00:00,70.8,70.95,70.37,70.52,109098.0,70.0273,70.1756,69.602,69.7503,109098.0
2021-01-04 11:05:00,70.52,70.6,70.12,70.21,90486.0,69.7503,69.8295,69.3547,69.4437,90486.0
2021-01-04 11:10:00,70.23,70.57,69.89,70.57,117433.0,69.4635,69.7998,69.1272,69.7998,117433.0
2021-01-04 11:15:00,70.57,70.92,70.46,70.75,60552.0,69.7998,70.146,69.691,69.9778,60552.0
2021-01-04 11:20:00,70.75,70.78,70.53,70.6,37303.0,69.9778,70.0075,69.7602,69.8295,37303.0
2021-01-04 11:25:00,70.59,70.87,70.53,70.74,58199.0,69.8196,70.0965,69.7602,69.9679,58199.0
2021-01-04 11:30:00,70.73,70.73,70.4,70.44,56453.0,69.958,69.958,69.6316,69.6712,56453.0
2021-01-04 11:35:00,70.48,70.48,70.3,70.46,43535.0,69.7108,69.7108,69.5327,69.691,43535.0
2021-01-04 11:40:00,70.48,70.53,70.3,70.36,36132.0,69.7108,69.7602,69.5327,69.5921,36132.0
2021-01-04 11:45:00,70.36,70.54,70.3,70.49,38882.0,69.5921,69.7701,69.5327,69.7207,38882.0
2021-01-04 11:50:00,70.5,70.77,70.49,70.58,46922.0,69.7306,69.9976,69.7207,69.8097,46922.0
2021-01-04 11:55:00,70.52,70.55,70.28,70.36,52290.0,69.7503,69.78,69.513,69.5921,52290.0
2021-01-04 12:00:00,70.36,70.44,70.26,70.34,22513.0,69.5921,69.6712,69.4932,69.5723,22513.0
2021-01-04 12:05:00,70.32,70.44,70.11,70.2,36309.0,69.5525,69.6712,69.3448,69.4338,36309.0
2021-01-04 12:10:00,70.22,70.26,70.0,70.03,38944.0,69.4536,69.4932,69.236,69.2657,38944.0
2021-01-04 12:15:00,70.02,70.71,69.95,70.68,46053.0,69.2558,69.9383,69.1866,69.9086,46053.0
2021-01-04 12:20:00,70.64,70.8,70.56,70.6,26928.0,69.869,70.0273,69.7899,69.8295,26928.0
2021-01-04 12:25:00,70.64,70.78,70.43,70.78,24453.0,69.869,70.0075,69.6613,70.0075,24453.0
2021-01-04 12:30:00,70.75,70.9,70.67,70.9,30339.0,69.9778,70.1262,69.8987,70.1262,30339.0
2021-01-04 12:35:00,70.87,70.92,70.73,70.87,20596.0,70.0965,70.146,69.958,70.0965,20596.0
2021-01-04 12:40:00,70.84,70.85,70.3,70.45,51702.0,70.0668,70.0767,69.5327,69.6811,51702.0
2021-01-04 12:45:00,70.44,70.52,70.37,70.41,34959.0,69.6712,69.7503,69.602,69.6415,34959.0
2021-01-04 12:50:00,70.44,70.83,70.4,70.77,27007.0,69.6712,70.0569,69.6316,69.9976,27007.0
2021-01-04 12:55:00,70.79,70.92,70.67,70.77,30195.0,70.0174,70.146,69.8987,69.9976,30195.0
2021-01-04 13:00:00,70.75,70.97,70.67,70.95,54775.0,69.9778,70.1954,69.8987,70.1756,54775.0
2021-01-04 13:05:00,70.98,71.25,70.98,71.16,48927.0,70.2053,70.4724,70.2053,70.3833,48927.0
2021-01-04 13:10:00,71.19,71.32,71.15,71.31,31666.0,70.413,70.5416,70.3735,70.5317,31666.0
2021-01-04 13:15:00,71.33,71.62,71.33,71.53,55517.0,70.5515,70.8383,70.5515,70.7493,55517.0
2021-01-04 13:20:00,71.51,71.55,71.32,71.5,19147.0,70.7295,70.7691,70.5416,70.7196,19147.0
2021-01-04 13:25:00,71.51,71.65,71.44,71.47,27736.0,70.7295,70.868,70.6603,70.69,27736.0
2021-01-04 13:30:00,71.45,71.58,71.2,71.22,26409.0,70.6702,70.7988,70.4229,70.4427,26409.0
2021-01-04 13:35:00,71.24,71.48,71.2,71.42,14977.0,70.4625,70.6999,70.4229,70.6405,14977.0
2021-01-04 13:40:00,71.4,71.55,71.27,71.37,14514.0,70.6207,70.7691,70.4921,70.5911,14514.0
2021-01-04 13:45:00,71.42,71.62,71.41,71.62,12985.0,70.6405,70.8383,70.6306,70.8383,12985.0
2021-01-04 13:50:00,71.6,71.81,71.56,71.73,21689.0,70.8185,71.0263,70.779,70.9471,21689.0
2021-01-04 13:55:00,71.73,71.74,71.36,71.42,17955.0,70.9471,70.957,70.5812,70.6405,17955.0
2021-01-04 14:00:00,71.41,71.7,71.11,71.69,53017.0,70.6306,70.9175,70.3339,70.9076,53017.0
2021-01-04 14:05:00,71.69,71.74,71.14,71.14,27566.0,70.9076,70.957,70.3636,70.3636,27566.0
2021-01-04 14:10:00,71.19,71.21,71.02,71.17,21999.0,70.413,70.4328,70.2449,70.3932,21999.0
2021-01-04 14:15:00,71.14,71.32,71.04,71.2,23940.0,70.3636,70.5416,70.2647,70.4229,23940.0
2021-01-04 14:20:00,71.19,71.4,71.19,71.39,17243.0,70.413,70.6207,70.413,70.6108,17243.0
2021-01-04 14:25:00,71.37,71.37,71.18,71.21,17267.0,70.5911,70.5911,70.4031,70.4328,17267.0
2021-01-04 14:30:00,71.17,71.18,71.0,71.04,19185.0,70.3932,70.4031,70.2251,70.2647,19185.0
2021-01-04 14:35:00,71.05,71.09,70.96,71.09,20272.0,70.2745,70.3141,70.1855,70.3141,20272.0
2021-01-04 14:40:00,71.06,71.1,70.95,71.0,18072.0,70.2844,70.324,70.1756,70.2251,18072.0
2021-01-04 14:45:00,71.02,71.13,70.95,70.95,13480.0,70.2449,70.3537,70.1756,70.1756,13480.0
2021-01-04 14:50:00,70.98,71.08,70.89,71.04,18182.0,70.2053,70.3042,70.1163,70.2647,18182.0
2021-01-04 14:55:00,71.05,71.48,71.04,71.47,33488.0,70.2745,70.6999,70.2647,70.69,33488.0
2021-01-04 15:00:00,71.44,71.48,71.03,71.07,34743.0,70.6603,70.6999,70.2548,70.2943,34743.0
2021-01-04 15:05:00,71.05,71.29,71.05,71.09,17346.0,70.2745,70.5119,70.2745,70.3141,17346.0
2021-01-04 15:10:00,71.1,71.18,70.77,70.79,19115.0,70.324,70.4031,69.9976,70.0174,19115.0
2021-01-04 15:15:00,70.81,70.81,70.53,70.59,34985.0,70.0372,70.0372,69.7602,69.8196,34985.0
2021-01-04 15:20:00,70.59,70.85,70.51,70.8,42303.0,69.8196,70.0767,69.7404,70.0273,42303.0
2021-01-04 15:25:00,70.86,70.95,70.63,70.67,24622.0,70.0866,70.1756,69.8591,69.8987,24622.0
2021-01-04 15:30:00,70.66,70.9,70.54,70.86,41687.0,69.8888,70.1262,69.7701,70.0866,41687.0
2021-01-04 15:35:00,70.86,70.92,70.68,70.91,50276.0,70.0866,70.146,69.9086,70.1361,50276.0
2021-01-04 15:40:00,70.92,70.99,70.76,70.86,34815.0,70.146,70.2152,69.9877,70.0866,34815.0
2021-01-04 15:45:00,70.84,70.9,70.78,70.89,39490.0,70.0668,70.1262,70.0075,70.1163,39490.0
2021-01-04 15:50:00,70.84,70.93,70.71,70.84,73225.0,70.0668,70.1559,69.9383,70.0668,73225.0
2021-01-04 15:55:00,70.84,70.86,70.62,70.72,234132.0,70.0668,70.0866,69.8492,69.9482,234132.0
2021-01-05 09:30:00,70.5,72.61,70.42,72.3,260287.0,69.7306,71.8175,69.6514,71.5109,260287.0
2021-01-05 09:35:00,72.36,72.38,71.58,71.72,80968.0,71.5703,71.59,70.7988,70.9372,80968.0
2021-01-05 09:40:00,71.76,72.18,71.33,71.8,38833.0,70.9768,71.3922,70.5515,71.0164,38833.0
2021-01-05 09:45:00,71.61,72.17,71.35,71.62,56504.0,70.8284,71.3823,70.5713,70.8383,56504.0
2021-01-05 09:50:00,71.7,71.93,70.56,70.7,103688.0,70.9175,71.1449,69.7899,69.9284,103688.0
2021-01-05 09:55:00,70.63,70.99,70.58,70.84,54540.0,69.8591,70.2152,69.8097,70.0668,54540.0
2021-01-05 10:00:00,70.89,71.5,70.84,71.5,36694.0,70.1163,70.7196,70.0668,70.7196,36694.0
2021-01-05 10:05:00,71.52,71.53,71.0,71.2,29405.0,70.7394,70.7493,70.2251,70.4229,29405.0
2021-01-05 10:10:00,71.22,71.24,70.75,70.99,40953.0,70.4427,70.4625,69.9778,70.2152,40953.0
2021-01-05 10:15:00,70.99,71.05,70.65,70.74,24576.0,70.2152,70.2745,69.8789,69.9679,24576.0
2021-01-05 10:20:00,70.75,71.2,70.74,71.19,34488.0,69.9778,70.4229,69.9679,70.413,34488.0
2021-01-05 10:25:00,71.2,71.34,70.78,70.84,34532.0,70.4229,70.5614,70.0075,70.0668,34532.0
2021-01-05 10:30:00,70.88,71.05,70.75,70.87,32720.0,70.1064,70.2745,69.9778,70.0965,32720.0
2021-01-05 10:35:00,70.87,71.01,70.76,70.94,48503.0,70.0965,70.235,69.9877,70.1657,48503.0
2021-01-05 10:40:00,70.96,71.24,70.95,70.99,73348.0,70.1855,70.4625,70.1756,70.2152,73348.0
2021-01-05 10:45:00,71.03,71.4,70.95,71.36,25118.0,70.2548,70.6207,70.1756,70.5812,25118.0
2021-01-05 10:50:00,71.38,71.56,71.27,71.45,38721.0,70.6009,70.779,70.4921,70.6702,38721.0
2021-01-05 10:55:00,71.46,71.47,71.07,71.17,35613.0,70.6801,70.69,70.2943,70.3932,35613.0
2021-01-05 11:00:00,71.19,71.38,71.11,71.38,15232.0,70.413,70.6009,70.3339,70.6009,15232.0
2021-01-05 11:05:00,71.37,71.45,71.26,71.39,17927.0,70.5911,70.6702,70.4823,70.6108,17927.0
2021-01-05 11:10:00,71.4,71.44,71.13,71.15,38616.0,70.6207,70.6603,70.3537,70.3735,38616.0
2021-01-05 11:15:00,71.15,71.37,71.09,71.27,20138.0,70.3735,70.5911,70.3141,70.4921,20138.0
2021-01-05 11:20:00,71.3,71.43,71.27,71.42,16365.0,70.5218,70.6504,70.4921,70.6405,16365.0
2021-01-05 11:25:00,71.42,71.7,71.42,71.58,45033.0,70.6405,70.9175,70.6405,70.7988,45033.0
2021-01-05 11:30:00,71.63,71.65,71.49,71.62,21887.0,70.8482,70.868,70.7097,70.8383,21887.0
2021-01-05 11:35:00,71.63,71.64,71.37,71.5,17137.0,70.8482,70.8581,70.5911,70.7196,17137.0
2021-01-05 11:40:00,71.54,71.78,71.48,71.76,25925.0,70.7592,70.9966,70.6999,70.9768,25925.0
2021-01-05 11:45:00,71.76,71.85,71.62,71.75,21145.0,70.9768,71.0658,70.8383,70.9669,21145.0
2021-01-05 11:50:00,71.79,71.89,71.66,71.87,15149.0,71.0065,71.1054,70.8779,71.0856,15149.0
2021-01-05 11:55:00,71.88,72.05,71.83,71.96,67363.0,71.0955,71.2636,71.046,71.1746,67363.0
2021-01-05 12:00:00,71.99,72.12,71.95,72.11,105221.0,71.2043,71.3329,71.1647,71.323,105221.0
2021-01-05 12:05:00,72.12,72.24,72.06,72.14,30672.0,71.3329,71.4516,71.2735,71.3527,30672.0
2021-01-05 12:10:00,72.13,72.24,71.9,71.97,18473.0,71.3428,71.4516,71.1153,71.1845,18473.0
2021-01-05 12:15:00,71.98,72.26,71.97,72.0,33068.0,71.1944,71.4713,71.1845,71.2142,33068.0
2021-01-05 12:20:00,72.05,72.1,71.89,71.92,19995.0,71.2636,71.3131,71.1054,71.1351,19995.0
2021-01-05 12:25:00,71.96,72.0,71.8,71.83,9704.0,71.1746,71.2142,71.0164,71.046,9704.0
2021-01-05 12:30:00,71.84,71.99,71.82,71.89,9226.0,71.0559,71.2043,71.0361,71.1054,9226.0
2021-01-05 12:35:00,71.88,71.98,71.84,71.94,16064.0,71.0955,71.1944,71.0559,71.1548,16064.0
2021-01-05 12:40:00,71.94,72.08,71.93,72.08,18707.0,71.1548,71.2933,71.1449,71.2933,18707.0
2021-01-05 12:45:00,72.12,72.12,71.85,72.01,14047.0,71.3329,71.3329,71.0658,71.2241,14047.0
2021-01-05 12:50:00,72.0,72.05,71.96,72.02,12500.0,71.2142,71.2636,71.1746,71.234,12500.0
2021-01-05 12:55:00,72.01,72.3,71.96,72.29,16534.0,71.2241,71.5109,71.1746,71.501,16534.0
2021-01-05 13:00:00,72.28,72.34,72.17,72.28,27287.0,71.4911,71.5505,71.3823,71.4911,27287.0
2021-01-05 13:05:00,72.24,72.24,72.04,72.12,29076.0,71.4516,71.4516,71.2537,71.3329,29076.0
2021-01-05 13:10:00,72.13,72.18,72.03,72.03,10425.0,71.3428,71.3922,71.2439,71.2439,10425.0
2021-01-05 13:15:00,72.07,72.18,71.98,72.13,16653.0,71.2834,71.3922,71.1944,71.3428,16653.0
2021-01-05 13:20:00,72.11,72.16,72.01,72.09,17917.0,71.323,71.3724,71.2241,71.3032,17917.0
2021-01-05 13:25:00,72.09,72.41,72.09,72.41,18894.0,71.3032,71.6197,71.3032,71.6197,18894.0
2021-01-05 13:30:00,72.42,72.45,72.2,72.2,48047.0,71.6296,71.6593,71.412,71.412,48047.0
2021-01-05 13:35:00,72.18,72.34,72.17,72.24,10900.0,71.3922,71.5505,71.3823,71.4516,10900.0
2021-01-05 13:40:00,72.22,72.45,72.22,72.44,19065.0,71.4318,71.6593,71.4318,71.6494,19065.0
2021-01-05 13:45:00,72.43,72.64,72.4,72.59,33907.0,71.6395,71.8472,71.6098,71.7977,33907.0
2021-01-05 13:50:00,72.61,72.85,72.52,72.81,55801.0,71.8175,72.0549,71.7285,72.0153,55801.0
2021-01-05 13:55:00,72.79,73.05,72.71,72.97,124795.0,71.9956,72.2527,71.9164,72.1736,124795.0
2021-01-05 14:00:00,72.96,73.27,72.87,73.18,53410.0,72.1637,72.4703,72.0747,72.3813,53410.0
2021-01-05 14:05:00,73.18,73.25,73.07,73.09,54128.0,72.3813,72.4505,72.2725,72.2923,54128.0
2021-01-05 14:10:00,73.07,73.09,72.88,72.89,35699.0,72.2725,72.2923,72.0846,72.0945,35699.0
2021-01-05 14:15:00,72.9,73.06,72.9,72.97,58307.0,72.1044,72.2626,72.1044,72.1736,58307.0
2021-01-05 14:20:00,72.93,73.09,72.92,73.09,23008.0,72.134,72.2923,72.1241,72.2923,23008.0
2021-01-05 14:25:00,73.04,73.19,73.04,73.13,17610.0,72.2428,72.3912,72.2428,72.3318,17610.0
2021-01-05 14:30:00,73.14,73.25,72.92,73.02,34336.0,72.3417,72.4505,72.1241,72.223,34336.0
2021-01-05 14:35:00,73.02,73.02,72.85,72.92,13246.0,72.223,72.223,72.0549,72.1241,13246.0
2021-01-05 14:40:00,72.97,73.07,72.84,73.07,30858.0,72.1736,72.2725,72.045,72.2725,30858.0
2021-01-05 14:45:00,73.09,73.2,73.06,73.13,56649.0,72.2923,72.4011,72.2626,72.3318,56649.0
2021-01-05 14:50:00,73.12,73.14,72.84,72.86,25920.0,72.322,72.3417,72.045,72.0648,25920.0
2021-01-05 14:55:00,72.85,72.85,72.44,72.5,36267.0,72.0549,72.0549,71.6494,71.7087,36267.0
2021-01-05 15:00:00,72.5,72.73,72.48,72.73,28708.0,71.7087,71.9362,71.6889,71.9362,28708.0
2021-01-05 15:05:00,72.73,72.75,72.63,72.72,16929.0,71.9362,71.956,71.8373,71.9263,16929.0
2021-01-05 15:10:00,72.69,72.82,72.61,72.73,14239.0,71.8966,72.0252,71.8175,71.9362,14239.0
2021-01-05 15:15:00,72.77,72.77,72.5,72.63,15164.0,71.9758,71.9758,71.7087,71.8373,15164.0
2021-01-05 15:20:00,72.64,72.69,72.48,72.59,21053.0,71.8472,71.8966,71.6889,71.7977,21053.0
2021-01-05 15:25:00,72.59,72.73,72.48,72.67,49626.0,71.7977,71.9362,71.6889,71.8769,49626.0
2021-01-05 15:30:00,72.64,72.7,72.51,72.59,39589.0,71.8472,71.9065,71.7186,71.7977,39589.0
2021-01-05 15:35:00,72.59,72.72,72.54,72.6,28407.0,71.7977,71.9263,71.7483,71.8076,28407.0
2021-01-05 15:40:00,72.59,72.63,72.49,72.61,35482.0,71.7977,71.8373,71.6988,71.8175,35482.0
2021-01-05 15:45:00,72.59,72.73,72.48,72.7,48354.0,71.7977,71.9362,71.6889,71.9065,48354.0
2021-01-05 15:50:00,72.74,72.74,72.54,72.67,106980.0,71.9461,71.9461,71.7483,71.8769,106980.0
2021-01-05 15:55:00,72.68,72.68,72.38,72.61,145508.0,71.8868,71.8868,71.59,71.8175,145508.0
2021-01-06 09:30:00,72.7,73.73,72.7,73.23,106903.0,71.9065,72.9253,71.9065,72.4308,106903.0
2021-01-06 09:35:00,73.34,73.35,71.75,71.95,87712.0,72.5396,72.5494,70.9669,71.1647,87712.0
2021-01-06 09:40:00,71.99,72.05,71.53,71.66,79474.0,71.2043,71.2636,70.7493,70.8779,79474.0
2021-01-06 09:45:00,71.57,71.72,71.26,71.48,74909.0,70.7889,70.9372,70.4823,70.6999,74909.0
2021-01-06 09:50:00,71.4,71.66,71.14,71.66,46409.0,70.6207,70.8779,70.3636,70.8779,46409.0
2021-01-06 09:55:00,71.67,71.7,71.24,71.37,57306.0,70.8878,70.9175,70.4625,70.5911,57306.0
2021-01-06 10:00:00,71.4,72.25,71.4,72.09,55774.0,70.6207,71.4615,70.6207,71.3032,55774.0
2021-01-06 10:05:00,72.06,72.3,71.9,72.17,32425.0,71.2735,71.5109,71.1153,71.3823,32425.0
2021-01-06 10:10:00,72.18,72.4,72.07,72.37,31330.0,71.3922,71.6098,71.2834,71.5801,31330.0
2021-01-06 10:15:00,72.37,72.63,72.36,72.4,25653.0,71.5801,71.8373,71.5703,71.6098,25653.0
2021-01-06 10:20:00,72.36,72.58,72.3,72.43,22674.0,71.5703,71.7879,71.5109,71.6395,22674.0
2021-01-06 10:25:00,72.43,72.62,72.24,72.62,28870.0,71.6395,71.8274,71.4516,71.8274,28870.0
2021-01-06 10:30:00,72.68,72.92,72.6,72.91,19995.0,71.8868,72.1241,71.8076,72.1142,19995.0
2021-01-06 10:35:00,72.92,73.02,72.75,72.84,34629.0,72.1241,72.223,71.956,72.045,34629.0
2021-01-06 10:40:00,72.84,72.87,72.45,72.52,35718.0,72.045,72.0747,71.6593,71.7285,35718.0
2021-01-06 10:45:00,72.5,72.84,72.44,72.84,39215.0,71.7087,72.045,71.6494,72.045,39215.0
2021-01-06 10:50:00,72.84,73.25,72.83,73.12,40336.0,72.045,72.4505,72.0351,72.322,40336.0
2021-01-06 10:55:00,73.16,73.18,72.99,73.08,38850.0,72.3615,72.3813,72.1934,72.2824,38850.0
2021-01-06 11:00:00,73.09,73.12,72.74,73.03,37477.0,72.2923,72.322,71.9461,72.2329,37477.0
2021-01-06 11:05:00,73.03,73.17,72.88,72.89,15052.0,72.2329,72.3714,72.0846,72.0945,15052.0
2021-01-06 11:10:00,72.94,72.94,72.71,72.87,14550.0,72.1439,72.1439,71.9164,72.0747,14550.0
2021-01-06 11:15:00,72.85,72.87,72.75,72.78,14979.0,72.0549,72.0747,71.956,71.9857,14979.0
2021-01-06 11:20:00,72.87,72.95,72.74,72.94,25626.0,72.0747,72.1538,71.9461,72.1439,25626.0
2021-01-06 11:25:00,72.95,72.97,72.75,72.78,9415.0,72.1538,72.1736,71.956,71.9857,9415.0
2021-01-06 11:30:00,72.75,72.76,72.48,72.59,14202.0,71.956,71.9659,71.6889,71.7977,14202.0
2021-01-06 11:35:00,72.59,72.59,72.22,72.22,34016.0,71.7977,71.7977,71.4318,71.4318,34016.0
2021-01-06 11:40:00,72.2,72.36,72.19,72.28,28481.0,71.412,71.5703,71.4021,71.4911,28481.0
2021-01-06 11:45:00,72.24,72.33,72.22,72.33,10424.0,71.4516,71.5406,71.4318,71.5406,10424.0
2021-01-06 11:50:00,72.32,72.5,72.21,72.26,17745.0,71.5307,71.7087,71.4219,71.4713,17745.0
2021-01-06 11:55:00,72.29,72.29,72.1,72.13,22698.0,71.501,71.501,71.3131,71.3428,22698.0
2021-01-06 12:00:00,72.14,72.39,72.03,72.29,18119.0,71.3527,71.5999,71.2439,71.501,18119.0
2021-01-06 12:05:00,72.3,72.53,72.23,72.45,11481.0,71.5109,71.7384,71.4417,71.6593,11481.0
2021-01-06 12:10:00,72.4,72.54,72.38,72.53,11850.0,71.6098,71.7483,71.59,71.7384,11850.0
2021-01-06 12:15:00,72.52,72.7,72.5,72.55,26262.0,71.7285,71.9065,71.7087,71.7582,26262.0
2021-01-06 12:20:00,72.53,72.72,72.5,72.66,10592.0,71.7384,71.9263,71.7087,71.867,10592.0
2021-01-06 12:25:00,72.69,72.94,72.68,72.85,16648.0,71.8966,72.1439,71.8868,72.0549,16648.0
2021-01-06 12:30:00,72.89,72.92,72.78,72.81,16055.0,72.0945,72.1241,71.9857,72.0153,16055.0
2021-01-06 12:35:00,72.78,72.88,72.7,72.84,20205.0,71.9857,72.0846,71.9065,72.045,20205.0
2021-01-06 12:40:00,72.85,73.03,72.8,72.98,24276.0,72.0549,72.2329,72.0054,72.1835,24276.0
2021-01-06 12:45:00,72.94,73.13,72.94,73.05,43330.0,72.1439,72.3318,72.1439,72.2527,43330.0
2021-01-06 12:50:00,73.06,73.14,73.0,73.09,24218.0,72.2626,72.3417,72.2033,72.2923,24218.0
2021-01-06 12:55:00,73.1,73.17,72.91,73.11,21332.0,72.3022,72.3714,72.1142,72.3121,21332.0
2021-01-06 13:00:00,73.11,73.11,72.96,73.03,11194.0,72.3121,72.3121,72.1637,72.2329,11194.0
2021-01-06 13:05:00,73.05,73.26,72.96,73.24,26674.0,72.2527,72.4604,72.1637,72.4406,26674.0
2021-01-06 13:10:00,73.29,73.39,73.23,73.37,21883.0,72.4901,72.589,72.4308,72.5692,21883.0
2021-01-06 13:15:00,73.36,73.46,73.32,73.36,24353.0,72.5593,72.6582,72.5198,72.5593,24353.0
2021-01-06 13:20:00,73.34,73.47,73.23,73.39,16731.0,72.5396,72.6681,72.4308,72.589,16731.0
2021-01-06 13:25:00,73.34,73.41,73.2,73.26,25973.0,72.5396,72.6088,72.4011,72.4604,25973.0
2021-01-06 13:30:00,73.31,73.42,73.27,73.29,37654.0,72.5099,72.6187,72.4703,72.4901,37654.0
2021-01-06 13:35:00,73.3,73.56,73.17,73.52,25466.0,72.5,72.7572,72.3714,72.7176,25466.0
2021-01-06 13:40:00,73.54,73.68,73.45,73.54,26205.0,72.7374,72.8758,72.6484,72.7374,26205.0
2021-01-06 13:45:00,73.57,73.78,73.57,73.76,19835.0,72.767,72.9748,72.767,72.955,19835.0
2021-01-06 13:50:00,73.84,73.96,73.71,73.77,58698.0,73.0341,73.1528,72.9055,72.9649,58698.0
2021-01-06 13:55:00,73.79,73.96,73.69,73.89,15740.0,72.9846,73.1528,72.8857,73.0836,15740.0
2021-01-06 14:00:00,73.86,73.95,73.76,73.8,17146.0,73.0539,73.1429,72.955,72.9945,17146.0
2021-01-06 14:05:00,73.8,74.06,73.73,73.99,25198.0,72.9945,73.2517,72.9253,73.1825,25198.0
2021-01-06 14:10:00,73.95,74.06,73.88,73.97,22918.0,73.1429,73.2517,73.0737,73.1627,22918.0
2021-01-06 14:15:00,73.97,74.07,73.44,73.6,40117.0,73.1627,73.2616,72.6385,72.7967,40117.0
2021-01-06 14:20:00,73.58,73.75,73.45,73.45,13458.0,72.7769,72.9451,72.6484,72.6484,13458.0
2021-01-06 14:25:00,73.41,73.41,72.81,72.92,65853.0,72.6088,72.6088,72.0153,72.1241,65853.0
2021-01-06 14:30:00,72.83,73.16,72.83,72.98,25163.0,72.0351,72.3615,72.0351,72.1835,25163.0
2021-01-06 14:35:00,72.94,72.99,72.43,72.48,37494.0,72.1439,72.1934,71.6395,71.6889,37494.0
2021-01-06 14:40:00,72.47,72.68,72.25,72.38,26305.0,71.6791,71.8868,71.4615,71.59,26305.0
2021-01-06 14:45:00,72.38,72.41,71.58,71.65,45459.0,71.59,71.6197,70.7988,70.868,45459.0
2021-01-06 14:50:00,71.64,71.8,71.45,71.78,41006.0,70.8581,71.0164,70.6702,70.9966,41006.0
2021-01-06 14:55:00,71.85,72.55,71.85,72.52,47283.0,71.0658,71.7582,71.0658,71.7285,47283.0
2021-01-06 15:00:00,72.46,72.53,72.06,72.11,47809.0,71.6692,71.7384,71.2735,71.323,47809.0
2021-01-06 15:05:00,72.13,72.34,71.89,71.98,33984.0,71.3428,71.5505,71.1054,71.1944,33984.0
2021-01-06 15:10:00,72.02,72.51,72.01,72.44,34641.0,71.234,71.7186,71.2241,71.6494,34641.0
2021-01-06 15:15:00,72.42,72.48,72.22,72.4,17230.0,71.6296,71.6889,71.4318,71.6098,17230.0
2021-01-06 15:20:00,72.44,72.57,72.02,72.03,28060.0,71.6494,71.778,71.234,71.2439,28060.0
2021-01-06 15:25:00,71.98,72.55,71.87,72.43,36669.0,71.1944,71.7582,71.0856,71.6395,36669.0
2021-01-06 15:30:00,72.43,72.55,72.13,72.42,33348.0,71.6395,71.7582,71.3428,71.6296,33348.0
2021-01-06 15:35:00,72.42,72.46,72.13,72.24,50729.0,71.6296,71.6692,71.3428,71.4516,50729.0
2021-01-06 15:40:00,72.24,72.48,72.22,72.39,33276.0,71.4516,71.6889,71.4318,71.5999,33276.0
2021-01-06 15:45:00,72.42,72.49,72.04,72.26,36222.0,71.6296,71.6988,71.2537,71.4713,36222.0
2021-01-06 15:50:00,72.18,72.3,72.02,72.29,56926.0,71.3922,71.5109,71.234,71.501,56926.0
2021-01-06 15:55:00,72.28,72.28,71.96,72.26,118463.0,71.4911,71.4911,71.1746,71.4713,118463.0
2021-01-07 09:30:00,72.64,74.87,72.64,74.33,194309.0,71.8472,74.0529,71.8472,73.5188,194309.0
2021-01-07 09:35:00,74.37,75.19,74.19,74.8,227405.0,73.5583,74.3694,73.3803,73.9836,227405.0
2021-01-07 09:40:00,74.92,75.39,74.54,74.99,170620.0,74.1023,74.5672,73.7265,74.1715,170620.0
2021-01-07 09:45:00,74.95,75.26,74.46,74.54,68542.0,74.132,74.4386,73.6473,73.7265,68542.0
2021-01-07 09:50:00,74.56,75.1,74.45,74.77,62977.0,73.7462,74.2803,73.6374,73.9539,62977.0
2021-01-07 09:55:00,74.76,75.06,74.51,74.82,52612.0,73.9441,74.2408,73.6968,74.0034,52612.0
2021-01-07 10:00:00,74.87,75.28,74.66,75.14,68604.0,74.0529,74.4584,73.8451,74.3199,68604.0
2021-01-07 10:05:00,75.23,75.29,74.15,74.19,42209.0,74.4089,74.4683,73.3407,73.3803,42209.0
2021-01-07 10:10:00,74.19,74.3,73.9,74.06,53038.0,73.3803,73.4891,73.0934,73.2517,53038.0
2021-01-07 10:15:00,74.1,74.14,73.79,73.84,42296.0,73.2913,73.3308,72.9846,73.0341,42296.0
2021-01-07 10:20:00,73.85,74.1,73.81,74.03,33822.0,73.044,73.2913,73.0044,73.222,33822.0
2021-01-07 10:25:00,74.07,74.94,74.07,74.92,40084.0,73.2616,74.1221,73.2616,74.1023,40084.0
2021-01-07 10:30:00,74.94,74.99,74.69,74.95,25863.0,74.1221,74.1715,73.8748,74.132,25863.0
2021-01-07 10:35:00,74.91,75.37,74.91,75.28,77308.0,74.0924,74.5474,74.0924,74.4584,77308.0
2021-01-07 10:40:00,75.28,75.39,75.03,75.16,79008.0,74.4584,74.5672,74.2111,74.3397,79008.0
2021-01-07 10:45:00,75.19,75.27,74.91,75.19,40310.0,74.3694,74.4485,74.0924,74.3694,40310.0
2021-01-07 10:50:00,75.14,75.21,74.87,75.12,39327.0,74.3199,74.3891,74.0529,74.3001,39327.0
2021-01-07 10:55:00,75.09,75.09,74.67,74.78,21558.0,74.2705,74.2705,73.855,73.9638,21558.0
2021-01-07 11:00:00,74.78,74.9,74.68,74.77,28049.0,73.9638,74.0825,73.8649,73.9539,28049.0
2021-01-07 11:05:00,74.8,74.95,74.57,74.64,24932.0,73.9836,74.132,73.7561,73.8254,24932.0
2021-01-07 11:10:00,74.6,74.86,74.4,74.86,35762.0,73.7858,74.043,73.588,74.043,35762.0
2021-01-07 11:15:00,74.86,74.98,74.73,74.78,26547.0,74.043,74.1617,73.9144,73.9638,26547.0
2021-01-07 11:20:00,74.78,74.94,74.63,74.82,16764.0,73.9638,74.1221,73.8155,74.0034,16764.0
2021-01-07 11:25:00,74.81,74.86,74.47,74.57,18589.0,73.9935,74.043,73.6572,73.7561,18589.0
2021-01-07 11:30:00,74.52,74.82,74.48,74.59,11020.0,73.7067,74.0034,73.6671,73.7759,11020.0
2021-01-07 11:35:00,74.53,74.62,74.35,74.42,14709.0,73.7166,73.8056,73.5385,73.6078,14709.0
2021-01-07 11:40:00,74.4,74.56,74.34,74.44,16863.0,73.588,73.7462,73.5286,73.6275,16863.0
2021-01-07 11:45:00,74.44,74.56,74.33,74.38,22198.0,73.6275,73.7462,73.5188,73.5682,22198.0
2021-01-07 11:50:00,74.36,74.4,74.18,74.38,14548.0,73.5484,73.588,73.3704,73.5682,14548.0
2021-01-07 11:55:00,74.38,74.38,74.17,74.33,15862.0,73.5682,73.5682,73.3605,73.5188,15862.0
2021-01-07 12:00:00,74.28,74.65,74.28,74.58,10045.0,73.4693,73.8353,73.4693,73.766,10045.0
2021-01-07 12:05:00,74.64,74.8,74.62,74.78,11597.0,73.8254,73.9836,73.8056,73.9638,11597.0
2021-01-07 12:10:00,74.77,74.9,74.62,74.8,15550.0,73.9539,74.0825,73.8056,73.9836,15550.0
2021-01-07 12:15:00,74.83,74.95,74.57,74.59,32474.0,74.0133,74.132,73.7561,73.7759,32474.0
2021-01-07 12:20:00,74.58,74.58,74.37,74.45,14674.0,73.766,73.766,73.5583,73.6374,14674.0
2021-01-07 12:25:00,74.48,74.74,74.47,74.74,12944.0,73.6671,73.9243,73.6572,73.9243,12944.0
2021-01-07 12:30:00,74.71,74.94,74.66,74.94,22486.0,73.8946,74.1221,73.8451,74.1221,22486.0
2021-01-07 12:35:00,74.91,75.06,74.84,74.98,25630.0,74.0924,74.2408,74.0232,74.1617,25630.0
2021-01-07 12:40:00,74.99,75.22,74.95,75.21,17257.0,74.1715,74.399,74.132,74.3891,17257.0
2021-01-07 12:45:00,75.21,75.23,75.06,75.19,29654.0,74.3891,74.4089,74.2408,74.3694,29654.0
2021-01-07 12:50:00,75.17,75.37,75.16,75.37,32662.0,74.3496,74.5474,74.3397,74.5474,32662.0
2021-01-07 12:55:00,75.37,75.44,75.23,75.23,13517.0,74.5474,74.6166,74.4089,74.4089,13517.0
2021-01-07 13:00:00,75.32,75.37,75.13,75.16,11690.0,74.4979,74.5474,74.31,74.3397,11690.0
2021-01-07 13:05:00,75.16,75.25,75.07,75.17,33402.0,74.3397,74.4287,74.2507,74.3496,33402.0
2021-01-07 13:10:00,75.15,75.29,75.08,75.29,15496.0,74.3298,74.4683,74.2606,74.4683,15496.0
2021-01-07 13:15:00,75.28,75.3,75.14,75.17,13878.0,74.4584,74.4782,74.3199,74.3496,13878.0
2021-01-07 13:20:00,75.16,75.23,74.99,75.01,19120.0,74.3397,74.4089,74.1715,74.1913,19120.0
2021-01-07 13:25:00,75.08,75.08,74.92,75.0,22986.0,74.2606,74.2606,74.1023,74.1814,22986.0
2021-01-07 13:30:00,75.0,75.14,74.97,75.01,12444.0,74.1814,74.3199,74.1518,74.1913,12444.0
2021-01-07 13:35:00,75.07,75.12,75.02,75.07,19123.0,74.2507,74.3001,74.2012,74.2507,19123.0
2021-01-07 13:40:00,75.06,75.15,75.02,75.04,16788.0,74.2408,74.3298,74.2012,74.221,16788.0
2021-01-07 13:45:00,75.04,75.07,74.86,74.95,22555.0,74.221,74.2507,74.043,74.132,22555.0
2021-01-07 13:50:00,74.98,74.99,74.82,74.89,15171.0,74.1617,74.1715,74.0034,74.0726,15171.0
2021-01-07 13:55:00,74.9,74.96,74.6,74.65,24893.0,74.0825,74.1419,73.7858,73.8353,24893.0
2021-01-07 14:00:00,74.66,74.75,74.58,74.65,15493.0,73.8451,73.9342,73.766,73.8353,15493.0
2021-01-07 14:05:00,74.65,74.66,74.46,74.55,17408.0,73.8353,73.8451,73.6473,73.7363,17408.0
2021-01-07 14:10:00,74.5,74.62,74.43,74.44,18220.0,73.6869,73.8056,73.6177,73.6275,18220.0
2021-01-07 14:15:00,74.41,74.53,74.33,74.38,26309.0,73.5979,73.7166,73.5188,73.5682,26309.0
2021-01-07 14:20:00,74.33,74.47,74.28,74.42,29811.0,73.5188,73.6572,73.4693,73.6078,29811.0
2021-01-07 14:25:00,74.41,74.53,74.4,74.47,13173.0,73.5979,73.7166,73.588,73.6572,13173.0
2021-01-07 14:30:00,74.52,74.59,74.47,74.56,17191.0,73.7067,73.7759,73.6572,73.7462,17191.0
2021-01-07 14:35:00,74.54,74.64,74.5,74.58,15615.0,73.7265,73.8254,73.6869,73.766,15615.0
2021-01-07 14:40:00,74.52,74.62,74.5,74.55,7441.0,73.7067,73.8056,73.6869,73.7363,7441.0
2021-01-07 14:45:00,74.6,74.68,74.57,74.66,37278.0,73.7858,73.8649,73.7561,73.8451,37278.0
2021-01-07 14:50:00,74.67,74.72,74.64,74.69,10846.0,73.855,73.9045,73.8254,73.8748,10846.0
2021-01-07 14:55:00,74.71,74.75,74.6,74.74,17470.0,73.8946,73.9342,73.7858,73.9243,17470.0
2021-01-07 15:00:00,74.75,74.79,74.55,74.69,32467.0,73.9342,73.9737,73.7363,73.8748,32467.0
2021-01-07 15:05:00,74.69,74.69,74.42,74.42,34339.0,73.8748,73.8748,73.6078,73.6078,34339.0
2021-01-07 15:10:00,74.4,74.42,74.3,74.38,21073.0,73.588,73.6078,73.4891,73.5682,21073.0
2021-01-07 15:15:00,74.39,74.47,74.26,74.28,41374.0,73.5781,73.6572,73.4495,73.4693,41374.0
2021-01-07 15:20:00,74.27,74.47,74.27,74.39,15631.0,73.4594,73.6572,73.4594,73.5781,15631.0
2021-01-07 15:25:00,74.41,74.41,74.17,74.27,14213.0,73.5979,73.5979,73.3605,73.4594,14213.0
2021-01-07 15:30:00,74.27,74.32,74.19,74.21,49258.0,73.4594,73.5089,73.3803,73.4001,49258.0
2021-01-07 15:35:00,74.22,74.22,74.02,74.13,56761.0,73.41,73.41,73.2121,73.3209,56761.0
2021-01-07 15:40:00,74.14,74.23,74.07,74.11,41613.0,73.3308,73.4198,73.2616,73.3012,41613.0
2021-01-07 15:45:00,74.1,74.21,74.09,74.14,63634.0,73.2913,73.4001,73.2814,73.3308,63634.0
2021-01-07 15:50:00,74.13,74.18,74.06,74.13,65948.0,73.3209,73.3704,73.2517,73.3209,65948.0
2021-01-07 15:55:00,74.14,74.14,73.88,74.0,255454.0,73.3308,73.3308,73.0737,73.1924,255454.0
2021-01-08 09:30:00,75.05,75.49,73.91,74.03,285579.0,74.2309,74.6661,73.1033,73.222,285579.0
2021-01-08 09:35:00,74.08,74.31,73.82,73.82,54201.0,73.2715,73.499,73.0143,73.0143,54201.0
2021-01-08 09:40:00,73.8,74.36,73.61,74.24,34926.0,72.9945,73.5484,72.8066,73.4297,34926.0
2021-01-08 09:45:00,74.14,74.14,73.63,73.63,98707.0,73.3308,73.3308,72.8264,72.8264,98707.0
2021-01-08 09:50:00,73.7,73.81,73.43,73.7,44795.0,72.8956,73.0044,72.6286,72.8956,44795.0
2021-01-08 09:55:00,73.71,73.77,73.31,73.42,23039.0,72.9055,72.9649,72.5099,72.6187,23039.0
2021-01-08 10:00:00,73.4,73.59,73.13,73.3,24977.0,72.5989,72.7868,72.3318,72.5,24977.0
2021-01-08 10:05:00,73.31,73.63,73.3,73.5,30271.0,72.5099,72.8264,72.5,72.6978,30271.0
2021-01-08 10:10:00,73.49,73.52,73.17,73.2,26091.0,72.6879,72.7176,72.3714,72.4011,26091.0
2021-01-08 10:15:00,73.15,73.44,73.13,73.4,25877.0,72.3516,72.6385,72.3318,72.5989,25877.0
2021-01-08 10:20:00,73.38,73.47,73.12,73.19,21731.0,72.5791,72.6681,72.322,72.3912,21731.0
2021-01-08 10:25:00,73.13,73.19,72.76,72.85,45406.0,72.3318,72.3912,71.9659,72.0549,45406.0
2021-01-08 10:30:00,72.88,73.28,72.8,73.27,27389.0,72.0846,72.4802,72.0054,72.4703,27389.0
2021-01-08 10:35:00,73.24,73.3,73.01,73.02,17006.0,72.4406,72.5,72.2132,72.223,17006.0
2021-01-08 10:40:00,73.07,73.14,72.83,73.04,21814.0,72.2725,72.3417,72.0351,72.2428,21814.0
2021-01-08 10:45:00,73.11,73.13,72.91,73.13,47529.0,72.3121,72.3318,72.1142,72.3318,47529.0
2021-01-08 10:50:00,73.1,73.3,73.04,73.09,17981.0,72.3022,72.5,72.2428,72.2923,17981.0
2021-01-08 10:55:00,73.17,73.48,73.1,73.48,26553.0,72.3714,72.678,72.3022,72.678,26553.0
2021-01-08 11:00:00,73.5,73.55,73.22,73.31,20384.0,72.6978,72.7473,72.4209,72.5099,20384.0
2021-01-08 11:05:00,73.27,73.33,73.07,73.17,17945.0,72.4703,72.5297,72.2725,72.3714,17945.0
2021-01-08 11:10:00,73.24,73.26,73.05,73.23,13630.0,72.4406,72.4604,72.2527,72.4308,13630.0
2021-01-08 11:15:00,73.27,73.3,73.11,73.25,25496.0,72.4703,72.5,72.3121,72.4505,25496.0
2021-01-08 11:20:00,73.26,73.44,73.25,73.3,39474.0,72.4604,72.6385,72.4505,72.5,39474.0
2021-01-08 11:25:00,73.31,73.37,73.19,73.33,7319.0,72.5099,72.5692,72.3912,72.5297,7319.0
2021-01-08 11:30:00,73.33,73.53,73.3,73.4,10727.0,72.5297,72.7275,72.5,72.5989,10727.0
2021-01-08 11:35:00,73.4,73.53,73.26,73.45,18502.0,72.5989,72.7275,72.4604,72.6484,18502.0
2021-01-08 11:40:00,73.45,73.49,73.08,73.21,36369.0,72.6484,72.6879,72.2824,72.411,36369.0
2021-01-08 11:45:00,73.21,73.21,72.93,73.0,15228.0,72.411,72.411,72.134,72.2033,15228.0
2021-01-08 11:50:00,72.98,73.01,72.87,72.98,10864.0,72.1835,72.2132,72.0747,72.1835,10864.0
2021-01-08 11:55:00,73.0,73.05,72.86,72.87,24270.0,72.2033,72.2527,72.0648,72.0747,24270.0
2021-01-08 12:00:00,72.92,72.92,72.67,72.71,45143.0,72.1241,72.1241,71.8769,71.9164,45143.0
2021-01-08 12:05:00,72.74,72.91,72.72,72.74,38007.0,71.9461,72.1142,71.9263,71.9461,38007.0
2021-01-08 12:10:00,72.76,72.78,72.65,72.67,9180.0,71.9659,71.9857,71.8571,71.8769,9180.0
2021-01-08 12:15:00,72.68,72.69,72.51,72.66,19980.0,71.8868,71.8966,71.7186,71.867,19980.0
2021-01-08 12:20:00,72.67,72.8,72.57,72.76,11229.0,71.8769,72.0054,71.778,71.9659,11229.0
2021-01-08 12:25:00,72.81,72.81,72.65,72.75,20602.0,72.0153,72.0153,71.8571,71.956,20602.0
2021-01-08 12:30:00,72.75,72.75,72.65,72.72,6218.0,71.956,71.956,71.8571,71.9263,6218.0
2021-01-08 12:35:00,72.74,72.74,72.66,72.72,8664.0,71.9461,71.9461,71.867,71.9263,8664.0
2021-01-08 12:40:00,72.72,72.79,72.67,72.68,16288.0,71.9263,71.9956,71.8769,71.8868,16288.0
2021-01-08 12:45:00,72.7,72.7,72.45,72.53,28341.0,71.9065,71.9065,71.6593,71.7384,28341.0
2021-01-08 12:50:00,72.53,72.7,72.52,72.6,14491.0,71.7384,71.9065,71.7285,71.8076,14491.0
2021-01-08 12:55:00,72.63,72.77,72.63,72.77,11596.0,71.8373,71.9758,71.8373,71.9758,11596.0
2021-01-08 13:00:00,72.77,72.83,72.69,72.7,15246.0,71.9758,72.0351,71.8966,71.9065,15246.0
2021-01-08 13:05:00,72.72,72.88,72.72,72.78,34642.0,71.9263,72.0846,71.9263,71.9857,34642.0
2021-01-08 13:10:00,72.78,72.79,72.35,72.35,39092.0,71.9857,71.9956,71.5604,71.5604,39092.0
2021-01-08 13:15:00,72.37,72.43,72.3,72.3,41383.0,71.5801,71.6395,71.5109,71.5109,41383.0
2021-01-08 13:20:00,72.31,72.31,71.96,72.15,52360.0,71.5208,71.5208,71.1746,71.3625,52360.0
2021-01-08 13:25:00,72.19,72.47,72.18,72.45,32746.0,71.4021,71.6791,71.3922,71.6593,32746.0
2021-01-08 13:30:00,72.43,72.64,72.29,72.33,29135.0,71.6395,71.8472,71.501,71.5406,29135.0
2021-01-08 13:35:00,72.36,72.48,72.13,72.33,19703.0,71.5703,71.6889,71.3428,71.5406,19703.0
2021-01-08 13:40:00,72.31,72.35,72.1,72.23,49771.0,71.5208,71.5604,71.3131,71.4417,49771.0
2021-01-08 13:45:00,72.3,72.56,72.3,72.56,15828.0,71.5109,71.7681,71.5109,71.7681,15828.0
2021-01-08 13:50:00,72.56,72.62,72.36,72.38,19645.0,71.7681,71.8274,71.5703,71.59,19645.0
2021-01-08 13:55:00,72.41,72.51,72.31,72.38,10078.0,71.6197,71.7186,71.5208,71.59,10078.0
2021-01-08 14:00:00,72.4,72.56,72.4,72.54,15181.0,71.6098,71.7681,71.6098,71.7483,15181.0
2021-01-08 14:05:00,72.56,72.71,72.48,72.68,20134.0,71.7681,71.9164,71.6889,71.8868,20134.0
2021-01-08 14:10:00,72.69,72.8,72.52,72.55,13792.0,71.8966,72.0054,71.7285,71.7582,13792.0
2021-01-08 14:15:00,72.53,72.82,72.52,72.82,8666.0,71.7384,72.0252,71.7285,72.0252,8666.0
2021-01-08 14:20:00,72.74,72.78,72.56,72.76,9478.0,71.9461,71.9857,71.7681,71.9659,9478.0
2021-01-08 14:25:00,72.75,73.19,72.64,73.01,47427.0,71.956,72.3912,71.8472,72.2132,47427.0
2021-01-08 14:30:00,72.96,73.01,72.86,72.93,10354.0,72.1637,72.2132,72.0648,72.134,10354.0
2021-01-08 14:35:00,72.9,72.92,72.75,72.77,18047.0,72.1044,72.1241,71.956,71.9758,18047.0
2021-01-08 14:40:00,72.78,72.79,72.54,72.56,16007.0,71.9857,71.9956,71.7483,71.7681,16007.0
2021-01-08 14:45:00,72.55,72.72,72.47,72.68,21777.0,71.7582,71.9263,71.6791,71.8868,21777.0
2021-01-08 14:50:00,72.7,72.82,72.67,72.71,25759.0,71.9065,72.0252,71.8769,71.9164,25759.0
2021-01-08 14:55:00,72.72,72.92,72.67,72.89,8248.0,71.9263,72.1241,71.8769,72.0945,8248.0
2021-01-08 15:00:00,72.9,73.11,72.9,73.08,15949.0,72.1044,72.3121,72.1044,72.2824,15949.0
2021-01-08 15:05:00,73.05,73.31,73.04,73.26,21510.0,72.2527,72.5099,72.2428,72.4604,21510.0
2021-01-08 15:10:00,73.23,73.35,73.18,73.23,40587.0,72.4308,72.5494,72.3813,72.4308,40587.0
2021-01-08 15:15:00,73.25,73.27,73.11,73.15,17502.0,72.4505,72.4703,72.3121,72.3516,17502.0
2021-01-08 15:20:00,73.14,73.14,72.78,72.81,17424.0,72.3417,72.3417,71.9857,72.0153,17424.0
2021-01-08 15:25:00,72.84,72.92,72.76,72.86,12665.0,72.045,72.1241,71.9659,72.0648,12665.0
2021-01-08 15:30:00,72.87,72.91,72.7,72.83,14387.0,72.0747,72.1142,71.9065,72.0351,14387.0
2021-01-08 15:35:00,72.83,72.83,72.71,72.8,13893.0,72.0351,72.0351,71.9164,72.0054,13893.0
2021-01-08 15:40:00,72.81,72.87,72.64,72.74,24999.0,72.0153,72.0747,71.8472,71.9461,24999.0
2021-01-08 15:45:00,72.72,72.86,72.69,72.8,42274.0,71.9263,72.0648,71.8966,72.0054,42274.0
2021-01-08 15:50:00,72.81,72.98,72.79,72.95,45720.0,72.0153,72.1835,71.9956,72.1538,45720.0
2021-01-08 15:55:00,72.94,73.0,72.76,72.99,137548.0,72.1439,72.2033,71.9659,72.1934,137548.0
2021-01-11 09:30:00,71.3,71.85,70.85,71.0,157527.0,70.5218,71.0658,70.0767,70.2251,157527.0
2021-01-11 09:35:00,70.99,71.64,70.99,71.61,31602.0,70.2152,70.8581,70.2152,70.8284,31602.0
2021-01-11 09:40:00,71.67,71.68,70.86,71.2,34925.0,70.8878,70.8977,70.0866,70.4229,34925.0
2021-01-11 09:45:00,71.22,71.64,71.12,71.34,27681.0,70.4427,70.8581,70.3438,70.5614,27681.0
2021-01-11 09:50:00,71.3,71.74,71.23,71.46,43867.0,70.5218,70.957,70.4526,70.6801,43867.0
2021-01-11 09:55:00,71.56,72.35,71.52,72.19,36812.0,70.779,71.5604,70.7394,71.4021,36812.0
2021-01-11 10:00:00,72.13,72.61,71.98,72.47,40785.0,71.3428,71.8175,71.1944,71.6791,40785.0
2021-01-11 10:05:00,72.52,72.95,72.46,72.72,33506.0,71.7285,72.1538,71.6692,71.9263,33506.0
2021-01-11 10:10:00,72.67,72.76,72.34,72.41,31303.0,71.8769,71.9659,71.5505,71.6197,31303.0
2021-01-11 10:15:00,72.38,72.78,72.2,72.75,64720.0,71.59,71.9857,71.412,71.956,64720.0
2021-01-11 10:20:00,72.78,72.89,72.56,72.65,35240.0,71.9857,72.0945,71.7681,71.8571,35240.0
2021-01-11 10:25:00,72.73,73.1,72.66,72.91,43797.0,71.9362,72.3022,71.867,72.1142,43797.0
2021-01-11 10:30:00,72.88,72.94,72.38,72.6,35054.0,72.0846,72.1439,71.59,71.8076,35054.0
2021-01-11 10:35:00,72.69,72.72,72.35,72.48,64688.0,71.8966,71.9263,71.5604,71.6889,64688.0
2021-01-11 10:40:00,72.53,72.65,72.44,72.45,15054.0,71.7384,71.8571,71.6494,71.6593,15054.0
2021-01-11 10:45:00,72.41,72.47,71.96,72.01,18139.0,71.6197,71.6791,71.1746,71.2241,18139.0
2021-01-11 10:50:00,71.95,72.01,71.88,71.95,12310.0,71.1647,71.2241,71.0955,71.1647,12310.0
2021-01-11 10:55:00,71.97,72.2,71.92,72.2,13848.0,71.1845,71.412,71.1351,71.412,13848.0
2021-01-11 11:00:00,72.15,72.18,71.92,72.11,16323.0,71.3625,71.3922,71.1351,71.323,16323.0
2021-01-11 11:05:00,72.08,72.1,71.86,71.95,8361.0,71.2933,71.3131,71.0757,71.1647,8361.0
2021-01-11 11:10:00,71.91,71.94,71.63,71.87,16471.0,71.1252,71.1548,70.8482,71.0856,16471.0
2021-01-11 11:15:00,71.87,71.9,71.6,71.67,10546.0,71.0856,71.1153,70.8185,70.8878,10546.0
2021-01-11 11:20:00,71.65,71.91,71.63,71.84,13594.0,70.868,71.1252,70.8482,71.0559,13594.0
2021-01-11 11:25:00,71.86,72.2,71.8,72.0,40383.0,71.0757,71.412,71.0164,71.2142,40383.0
2021-01-11 11:30:00,71.97,72.0,71.62,71.7,18650.0,71.1845,71.2142,70.8383,70.9175,18650.0
2021-01-11 11:35:00,71.7,72.05,71.65,72.05,12329.0,70.9175,71.2636,70.868,71.2636,12329.0
2021-01-11 11:40:00,72.0,72.19,71.95,72.13,14923.0,71.2142,71.4021,71.1647,71.3428,14923.0
2021-01-11 11:45:00,72.11,72.55,72.11,72.42,30163.0,71.323,71.7582,71.323,71.6296,30163.0
2021-01-11 11:50:00,72.42,72.48,72.3,72.32,7957.0,71.6296,71.6889,71.5109,71.5307,7957.0
2021-01-11 11:55:00,72.39,72.43,72.18,72.27,11937.0,71.5999,71.6395,71.3922,71.4812,11937.0
2021-01-11 12:00:00,72.36,72.43,72.19,72.22,9208.0,71.5703,71.6395,71.4021,71.4318,9208.0
2021-01-11 12:05:00,72.18,72.25,72.15,72.19,6145.0,71.3922,71.4615,71.3625,71.4021,6145.0
2021-01-11 12:10:00,72.21,72.33,72.09,72.09,9200.0,71.4219,71.5406,71.3032,71.3032,9200.0
2021-01-11 12:15:00,72.14,72.2,72.03,72.04,9380.0,71.3527,71.412,71.2439,71.2537,9380.0
2021-01-11 12:20:00,72.03,72.43,71.97,72.07,24104.0,71.2439,71.6395,71.1845,71.2834,24104.0
2021-01-11 12:25:00,72.08,72.14,72.0,72.05,11599.0,71.2933,71.3527,71.2142,71.2636,11599.0
2021-01-11 12:30:00,72.08,72.34,72.08,72.18,14943.0,71.2933,71.5505,71.2933,71.3922,14943.0
2021-01-11 12:35:00,72.24,72.29,72.17,72.2,9565.0,71.4516,71.501,71.3823,71.412,9565.0
2021-01-11 12:40:00,72.18,72.18,72.0,72.14,17623.0,71.3922,71.3922,71.2142,71.3527,17623.0
2021-01-11 12:45:00,72.16,72.23,72.12,72.2,10696.0,71.3724,71.4417,71.3329,71.412,10696.0
2021-01-11 12:50:00,72.22,72.22,72.12,72.15,10419.0,71.4318,71.4318,71.3329,71.3625,10419.0
2021-01-11 12:55:00,72.16,72.24,71.99,72.01,13871.0,71.3724,71.4516,71.2043,71.2241,13871.0
2021-01-11 13:00:00,72.06,72.12,72.02,72.1,5104.0,71.2735,71.3329,71.234,71.3131,5104.0
2021-01-11 13:05:00,72.09,72.26,72.08,72.18,16489.0,71.3032,71.4713,71.2933,71.3922,16489.0
2021-01-11 13:10:00,72.2,72.32,72.13,72.22,12699.0,71.412,71.5307,71.3428,71.4318,12699.0
2021-01-11 13:15:00,72.18,72.43,72.15,72.42,70415.0,71.3922,71.6395,71.3625,71.6296,70415.0
2021-01-11 13:20:00,72.41,72.42,72.13,72.29,15942.0,71.6197,71.6296,71.3428,71.501,15942.0
2021-01-11 13:25:00,72.23,72.31,72.15,72.27,6960.0,71.4417,71.5208,71.3625,71.4812,6960.0
2021-01-11 13:30:00,72.3,72.32,72.18,72.18,7081.0,71.5109,71.5307,71.3922,71.3922,7081.0
2021-01-11 13:35:00,72.14,72.35,72.14,72.35,9105.0,71.3527,71.5604,71.3527,71.5604,9105.0
2021-01-11 13:40:00,72.31,72.31,71.97,72.03,18143.0,71.5208,71.5208,71.1845,71.2439,18143.0
2021-01-11 13:45:00,72.01,72.03,71.88,71.91,5305.0,71.2241,71.2439,71.0955,71.1252,5305.0
2021-01-11 13:50:00,71.94,72.12,71.93,72.11,10511.0,71.1548,71.3329,71.1449,71.323,10511.0
2021-01-11 13:55:00,72.07,72.22,72.05,72.1,11097.0,71.2834,71.4318,71.2636,71.3131,11097.0
2021-01-11 14:00:00,72.07,72.11,71.87,72.07,25339.0,71.2834,71.323,71.0856,71.2834,25339.0
2021-01-11 14:05:00,72.03,72.11,71.98,72.05,6129.0,71.2439,71.323,71.1944,71.2636,6129.0
2021-01-11 14:10:00,72.05,72.13,71.89,71.94,10916.0,71.2636,71.3428,71.1054,71.1548,10916.0
2021-01-11 14:15:00,71.91,71.99,71.75,71.75,20364.0,71.1252,71.2043,70.9669,70.9669,20364.0
2021-01-11 14:20:00,71.78,71.91,71.77,71.91,12929.0,70.9966,71.1252,70.9867,71.1252,12929.0
2021-01-11 14:25:00,71.95,71.99,71.83,71.91,8695.0,71.1647,71.2043,71.046,71.1252,8695.0
2021-01-11 14:30:00,71.84,71.98,71.84,71.87,5731.0,71.0559,71.1944,71.0559,71.0856,5731.0
2021-01-11 14:35:00,71.87,71.96,71.86,71.91,5629.0,71.0856,71.1746,71.0757,71.1252,5629.0
2021-01-11 14:40:00,71.91,72.0,71.91,71.96,8552.0,71.1252,71.2142,71.1252,71.1746,8552.0
2021-01-11 14:45:00,71.97,71.97,71.84,71.92,11806.0,71.1845,71.1845,71.0559,71.1351,11806.0
2021-01-11 14:50:00,71.87,71.94,71.8,71.93,11618.0,71.0856,71.1548,71.0164,71.1449,11618.0
2021-01-11 14:55:00,71.95,72.07,71.91,72.06,13892.0,71.1647,71.2834,71.1252,71.2735,13892.0
2021-01-11 15:00:00,72.08,72.12,71.94,71.98,9831.0,71.2933,71.3329,71.1548,71.1944,9831.0
2021-01-11 15:05:00,72.02,72.03,71.81,71.84,16798.0,71.234,71.2439,71.0263,71.0559,16798.0
2021-01-11 15:10:00,71.85,71.86,71.65,71.71,21239.0,71.0658,71.0757,70.868,70.9273,21239.0
2021-01-11 15:15:00,71.72,71.82,71.59,71.62,19019.0,70.9372,71.0361,70.8087,70.8383,19019.0
2021-01-11 15:20:00,71.64,71.82,71.6,71.79,18833.0,70.8581,71.0361,70.8185,71.0065,18833.0
2021-01-11 15:25:00,71.8,71.84,71.69,71.7,10318.0,71.0164,71.0559,70.9076,70.9175,10318.0
2021-01-11 15:30:00,71.73,71.85,71.71,71.73,7992.0,70.9471,71.0658,70.9273,70.9471,7992.0
2021-01-11 15:35:00,71.75,71.94,71.75,71.82,12309.0,70.9669,71.1548,70.9669,71.0361,12309.0
2021-01-11 15:40:00,71.82,71.85,71.72,71.75,17042.0,71.0361,71.0658,70.9372,70.9669,17042.0
2021-01-11 15:45:00,71.76,72.04,71.74,71.99,24867.0,70.9768,71.2537,70.957,71.2043,24867.0
2021-01-11 15:50:00,72.0,72.14,71.95,72.02,34697.0,71.2142,71.3527,71.1647,71.234,34697.0
2021-01-11 15:55:00,72.0,72.12,71.99,72.11,72687.0,71.2142,71.3329,71.2043,71.323,72687.0
2021-01-12 09:30:00,72.14,72.49,71.25,71.25,117226.0,71.3527,71.6988,70.4724,70.4724,117226.0
2021-01-12 09:35:00,71.25,71.38,70.88,70.98,99250.0,70.4724,70.6009,70.1064,70.2053,99250.0
2021-01-12 09:40:00,70.9,71.46,70.81,71.13,72883.0,70.1262,70.6801,70.0372,70.3537,72883.0
2021-01-12 09:45:00,71.15,71.41,71.01,71.01,33882.0,70.3735,70.6306,70.235,70.235,33882.0
2021-01-12 09:50:00,71.04,71.44,70.87,71.37,44918.0,70.2647,70.6603,70.0965,70.5911,44918.0
2021-01-12 09:55:00,71.4,71.64,71.27,71.37,43700.0,70.6207,70.8581,70.4921,70.5911,43700.0
2021-01-12 10:00:00,71.4,71.65,71.17,71.65,41976.0,70.6207,70.868,70.3932,70.868,41976.0
2021-01-12 10:05:00,71.66,71.9,71.57,71.79,21942.0,70.8779,71.1153,70.7889,71.0065,21942.0
2021-01-12 10:10:00,71.79,71.82,71.45,71.72,27143.0,71.0065,71.0361,70.6702,70.9372,27143.0
2021-01-12 10:15:00,71.73,72.05,71.67,72.05,34591.0,70.9471,71.2636,70.8878,71.2636,34591.0
2021-01-12 10:20:00,72.07,72.22,72.02,72.22,54634.0,71.2834,71.4318,71.234,71.4318,54634.0
2021-01-12 10:25:00,72.22,72.31,71.82,71.83,69470.0,71.4318,71.5208,71.0361,71.046,69470.0
2021-01-12 10:30:00,71.86,71.91,71.53,71.59,63009.0,71.0757,71.1252,70.7493,70.8087,63009.0
2021-01-12 10:35:00,71.56,71.6,71.35,71.37,16332.0,70.779,70.8185,70.5713,70.5911,16332.0
2021-01-12 10:40:00,71.38,71.52,71.34,71.52,14341.0,70.6009,70.7394,70.5614,70.7394,14341.0
2021-01-12 10:45:00,71.49,71.64,71.43,71.59,15605.0,70.7097,70.8581,70.6504,70.8087,15605.0
2021-01-12 10:50:00,71.61,71.85,71.55,71.85,25700.0,70.8284,71.0658,70.7691,71.0658,25700.0
2021-01-12 10:55:00,71.88,72.28,71.85,72.17,28430.0,71.0955,71.4911,71.0658,71.3823,28430.0
2021-01-12 11:00:00,72.2,72.32,71.91,72.08,51418.0,71.412,71.5307,71.1252,71.2933,51418.0
2021-01-12 11:05:00,72.09,72.16,72.02,72.12,14042.0,71.3032,71.3724,71.234,71.3329,14042.0
2021-01-12 11:10:00,72.18,72.2,72.0,72.09,16464.0,71.3922,71.412,71.2142,71.3032,16464.0
2021-01-12 11:15:00,72.08,72.12,71.99,71.99,13630.0,71.2933,71.3329,71.2043,71.2043,13630.0
2021-01-12 11:20:00,72.03,72.08,71.92,71.96,11665.0,71.2439,71.2933,71.1351,71.1746,11665.0
2021-01-12 11:25:00,71.92,72.16,71.92,72.04,53891.0,71.1351,71.3724,71.1351,71.2537,53891.0
2021-01-12 11:30:00,72.01,72.2,71.91,72.2,15771.0,71.2241,71.412,71.1252,71.412,15771.0
2021-01-12 11:35:00,72.19,72.26,71.96,72.04,54238.0,71.4021,71.4713,71.1746,71.2537,54238.0
2021-01-12 11:40:00,72.03,72.08,71.85,71.91,11458.0,71.2439,71.2933,71.0658,71.1252,11458.0
2021-01-12 11:45:00,71.93,72.07,71.88,71.94,12318.0,71.1449,71.2834,71.0955,71.1548,12318.0
2021-01-12 11:50:00,71.93,71.93,71.7,71.79,9318.0,71.1449,71.1449,70.9175,71.0065,9318.0
2021-01-12 11:55:00,71.77,71.87,71.65,71.71,19337.0,70.9867,71.0856,70.868,70.9273,19337.0
2021-01-12 12:00:00,71.69,71.75,71.63,71.65,20106.0,70.9076,70.9669,70.8482,70.868,20106.0
2021-01-12 12:05:00,71.63,71.63,71.27,71.45,49303.0,70.8482,70.8482,70.4921,70.6702,49303.0
2021-01-12 12:10:00,71.44,71.54,71.34,71.5,27448.0,70.6603,70.7592,70.5614,70.7196,27448.0
2021-01-12 12:15:00,71.48,71.72,71.33,71.66,16104.0,70.6999,70.9372,70.5515,70.8779,16104.0
2021-01-12 12:20:00,71.64,71.64,71.53,71.55,7487.0,70.8581,70.8581,70.7493,70.7691,7487.0
2021-01-12 12:25:00,71.59,71.74,71.59,71.73,9629.0,70.8087,70.957,70.8087,70.9471,9629.0
2021-01-12 12:30:00,71.76,71.76,71.62,71.64,5532.0,70.9768,70.9768,70.8383,70.8581,5532.0
2021-01-12 12:35:00,71.67,71.75,71.55,71.75,8300.0,70.8878,70.9669,70.7691,70.9669,8300.0
2021-01-12 12:40:00,71.72,71.76,71.61,71.7,33263.0,70.9372,70.9768,70.8284,70.9175,33263.0
2021-01-12 12:45:00,71.73,71.86,71.67,71.72,12527.0,70.9471,71.0757,70.8878,70.9372,12527.0
2021-01-12 12:50:00,71.73,71.93,71.72,71.91,6637.0,70.9471,71.1449,70.9372,71.1252,6637.0
2021-01-12 12:55:00,71.92,71.93,71.8,71.87,6842.0,71.1351,71.1449,71.0164,71.0856,6842.0
2021-01-12 13:00:00,71.88,71.89,71.68,71.71,9043.0,71.0955,71.1054,70.8977,70.9273,9043.0
2021-01-12 13:05:00,71.69,71.8,71.68,71.8,6178.0,70.9076,71.0164,70.8977,71.0164,6178.0
2021-01-12 13:10:00,71.82,71.86,71.75,71.84,7826.0,71.0361,71.0757,70.9669,71.0559,7826.0
2021-01-12 13:15:00,71.8,71.8,71.62,71.68,10431.0,71.0164,71.0164,70.8383,70.8977,10431.0
2021-01-12 13:20:00,71.69,71.69,71.48,71.53,15379.0,70.9076,70.9076,70.6999,70.7493,15379.0
2021-01-12 13:25:00,71.55,71.75,71.52,71.75,8171.0,70.7691,70.9669,70.7394,70.9669,8171.0
2021-01-12 13:30:00,71.74,71.88,71.65,71.84,17783.0,70.957,71.0955,70.868,71.0559,17783.0
2021-01-12 13:35:00,71.86,71.94,71.74,71.94,19991.0,71.0757,71.1548,70.957,71.1548,19991.0
2021-01-12 13:40:00,71.9,71.92,71.85,71.92,7311.0,71.1153,71.1351,71.0658,71.1351,7311.0
2021-01-12 13:45:00,71.92,72.06,71.9,71.99,11423.0,71.1351,71.2735,71.1153,71.2043,11423.0
2021-01-12 13:50:00,71.99,72.0,71.87,71.9,6094.0,71.2043,71.2142,71.0856,71.1153,6094.0
2021-01-12 13:55:00,71.92,72.01,71.89,71.89,9765.0,71.1351,71.2241,71.1054,71.1054,9765.0
2021-01-12 14:00:00,71.86,72.11,71.86,72.06,13918.0,71.0757,71.323,71.0757,71.2735,13918.0
2021-01-12 14:05:00,72.09,72.19,72.01,72.17,12596.0,71.3032,71.4021,71.2241,71.3823,12596.0
2021-01-12 14:10:00,72.19,72.3,72.16,72.3,18910.0,71.4021,71.5109,71.3724,71.5109,18910.0
2021-01-12 14:15:00,72.29,72.36,72.04,72.07,15924.0,71.501,71.5703,71.2537,71.2834,15924.0
2021-01-12 14:20:00,72.07,72.11,72.03,72.09,15317.0,71.2834,71.323,71.2439,71.3032,15317.0
2021-01-12 14:25:00,72.11,72.24,72.11,72.18,13769.0,71.323,71.4516,71.323,71.3922,13769.0
2021-01-12 14:30:00,72.18,72.42,72.18,72.42,24320.0,71.3922,71.6296,71.3922,71.6296,24320.0
2021-01-12 14:35:00,72.42,72.51,72.39,72.5,32808.0,71.6296,71.7186,71.5999,71.7087,32808.0
2021-01-12 14:40:00,72.49,72.57,72.37,72.38,22674.0,71.6988,71.778,71.5801,71.59,22674.0
2021-01-12 14:45:00,72.38,72.51,72.28,72.5,13146.0,71.59,71.7186,71.4911,71.7087,13146.0
2021-01-12 14:50:00,72.5,72.51,72.37,72.48,8117.0,71.7087,71.7186,71.5801,71.6889,8117.0
2021-01-12 14:55:00,72.49,72.59,72.49,72.53,70010.0,71.6988,71.7977,71.6988,71.7384,70010.0
2021-01-12 15:00:00,72.53,72.61,72.44,72.6,47808.0,71.7384,71.8175,71.6494,71.8076,47808.0
2021-01-12 15:05:00,72.57,72.67,72.43,72.66,16773.0,71.778,71.8769,71.6395,71.867,16773.0
2021-01-12 15:10:00,72.65,72.71,72.44,72.52,29463.0,71.8571,71.9164,71.6494,71.7285,29463.0
2021-01-12 15:15:00,72.55,72.57,72.37,72.39,18915.0,71.7582,71.778,71.5801,71.5999,18915.0
2021-01-12 15:20:00,72.39,72.43,72.25,72.28,22574.0,71.5999,71.6395,71.4615,71.4911,22574.0
2021-01-12 15:25:00,72.28,72.42,72.16,72.38,19843.0,71.4911,71.6296,71.3724,71.59,19843.0
2021-01-12 15:30:00,72.36,72.42,72.26,72.33,19667.0,71.5703,71.6296,71.4713,71.5406,19667.0
2021-01-12 15:35:00,72.32,72.39,72.29,72.37,16036.0,71.5307,71.5999,71.501,71.5801,16036.0
2021-01-12 15:40:00,72.36,72.44,72.35,72.37,29670.0,71.5703,71.6494,71.5604,71.5801,29670.0
2021-01-12 15:45:00,72.36,72.42,72.33,72.37,25723.0,71.5703,71.6296,71.5406,71.5801,25723.0
2021-01-12 15:50:00,72.36,72.5,72.32,72.5,48403.0,71.5703,71.7087,71.5307,71.7087,48403.0
2021-01-12 15:55:00,72.48,72.58,72.38,72.46,114598.0,71.6889,71.7879,71.59,71.6692,114598.0
2021-01-13 09:30:00,71.78,71.78,71.03,71.56,140846.0,70.9966,70.9966,70.2548,70.779,140846.0
2021-01-13 09:35:00,71.65,71.97,71.5,71.81,39496.0,70.868,71.1845,70.7196,71.0263,39496.0
2021-01-13 09:40:00,71.86,71.87,71.49,71.63,35101.0,71.0757,71.0856,70.7097,70.8482,35101.0
2021-01-13 09:45:00,71.63,71.74,71.52,71.61,19062.0,70.8482,70.957,70.7394,70.8284,19062.0
2021-01-13 09:50:00,71.61,71.75,71.52,71.59,16734.0,70.8284,70.9669,70.7394,70.8087,16734.0
2021-01-13 09:55:00,71.62,71.65,71.46,71.55,34781.0,70.8383,70.868,70.6801,70.7691,34781.0
2021-01-13 10:00:00,71.5,71.53,70.92,70.95,71458.0,70.7196,70.7493,70.146,70.1756,71458.0
2021-01-13 10:05:00,70.95,71.55,70.77,71.55,74118.0,70.1756,70.7691,69.9976,70.7691,74118.0
2021-01-13 10:10:00,71.5,71.59,71.41,71.51,9634.0,70.7196,70.8087,70.6306,70.7295,9634.0
2021-01-13 10:15:00,71.5,71.73,71.49,71.66,12846.0,70.7196,70.9471,70.7097,70.8779,12846.0
2021-01-13 10:20:00,71.65,71.66,71.48,71.55,8615.0,70.868,70.8779,70.6999,70.7691,8615.0
2021-01-13 10:25:00,71.52,71.61,71.5,71.58,9301.0,70.7394,70.8284,70.7196,70.7988,9301.0
2021-01-13 10:30:00,71.59,71.59,71.1,71.17,16299.0,70.8087,70.8087,70.324,70.3932,16299.0
2021-01-13 10:35:00,71.19,71.24,71.02,71.12,16417.0,70.413,70.4625,70.2449,70.3438,16417.0
2021-01-13 10:40:00,71.1,71.25,71.01,71.18,27879.0,70.324,70.4724,70.235,70.4031,27879.0
2021-01-13 10:45:00,71.15,71.15,70.85,70.95,61249.0,70.3735,70.3735,70.0767,70.1756,61249.0
2021-01-13 10:50:00,70.95,71.07,70.91,71.06,30136.0,70.1756,70.2943,70.1361,70.2844,30136.0
2021-01-13 10:55:00,71.0,71.14,70.97,71.04,21401.0,70.2251,70.3636,70.1954,70.2647,21401.0
2021-01-13 11:00:00,71.02,71.12,70.96,71.08,18532.0,70.2449,70.3438,70.1855,70.3042,18532.0
2021-01-13 11:05:00,71.08,71.19,70.93,70.97,20916.0,70.3042,70.413,70.1559,70.1954,20916.0
2021-01-13 11:10:00,70.94,71.05,70.87,70.94,28810.0,70.1657,70.2745,70.0965,70.1657,28810.0
2021-01-13 11:15:00,70.96,71.01,70.84,70.93,30106.0,70.1855,70.235,70.0668,70.1559,30106.0
2021-01-13 11:20:00,70.92,71.2,70.92,71.18,25540.0,70.146,70.4229,70.146,70.4031,25540.0
2021-01-13 11:25:00,71.2,71.27,71.12,71.27,15841.0,70.4229,70.4921,70.3438,70.4921,15841.0
2021-01-13 11:30:00,71.24,71.34,71.2,71.34,22381.0,70.4625,70.5614,70.4229,70.5614,22381.0
2021-01-13 11:35:00,71.32,71.39,71.23,71.23,25100.0,70.5416,70.6108,70.4526,70.4526,25100.0
2021-01-13 11:40:00,71.25,71.39,71.23,71.38,12337.0,70.4724,70.6108,70.4526,70.6009,12337.0
2021-01-13 11:45:00,71.38,71.42,71.21,71.3,70607.0,70.6009,70.6405,70.4328,70.5218,70607.0
2021-01-13 11:50:00,71.3,71.36,71.28,71.29,29847.0,70.5218,70.5812,70.502,70.5119,29847.0
2021-01-13 11:55:00,71.3,71.3,71.07,71.27,27112.0,70.5218,70.5218,70.2943,70.4921,27112.0
2021-01-13 12:00:00,71.26,71.33,71.1,71.3,40748.0,70.4823,70.5515,70.324,70.5218,40748.0
2021-01-13 12:05:00,71.3,71.32,71.16,71.32,14219.0,70.5218,70.5416,70.3833,70.5416,14219.0
2021-01-13 12:10:00,71.3,71.38,71.22,71.25,11660.0,70.5218,70.6009,70.4427,70.4724,11660.0
2021-01-13 12:15:00,71.23,71.29,71.21,71.26,5011.0,70.4526,70.5119,70.4328,70.4823,5011.0
2021-01-13 12:20:00,71.22,71.34,71.22,71.33,7746.0,70.4427,70.5614,70.4427,70.5515,7746.0
2021-01-13 12:25:00,71.32,71.44,71.3,71.44,16301.0,70.5416,70.6603,70.5218,70.6603,16301.0
2021-01-13 12:30:00,71.45,71.56,71.42,71.47,16885.0,70.6702,70.779,70.6405,70.69,16885.0
2021-01-13 12:35:00,71.5,71.65,71.47,71.63,14685.0,70.7196,70.868,70.69,70.8482,14685.0
2021-01-13 12:40:00,71.62,71.7,71.57,71.7,10004.0,70.8383,70.9175,70.7889,70.9175,10004.0
2021-01-13 12:45:00,71.72,71.8,71.7,71.8,15397.0,70.9372,71.0164,70.9175,71.0164,15397.0
2021-01-13 12:50:00,71.81,71.99,71.71,71.94,31642.0,71.0263,71.2043,70.9273,71.1548,31642.0
2021-01-13 12:55:00,71.93,71.95,71.81,71.85,20631.0,71.1449,71.1647,71.0263,71.0658,20631.0
2021-01-13 13:00:00,71.86,71.86,71.64,71.85,16131.0,71.0757,71.0757,70.8581,71.0658,16131.0
2021-01-13 13:05:00,71.85,72.05,71.82,71.97,31896.0,71.0658,71.2636,71.0361,71.1845,31896.0
2021-01-13 13:10:00,71.95,72.07,71.89,71.9,18977.0,71.1647,71.2834,71.1054,71.1153,18977.0
2021-01-13 13:15:00,71.94,72.03,71.94,71.99,9360.0,71.1548,71.2439,71.1548,71.2043,9360.0
2021-01-13 13:20:00,72.0,72.13,71.97,71.99,13054.0,71.2142,71.3428,71.1845,71.2043,13054.0
2021-01-13 13:25:00,71.98,72.06,71.91,71.99,20773.0,71.1944,71.2735,71.1252,71.2043,20773.0
2021-01-13 13:30:00,72.0,72.02,71.95,71.97,15614.0,71.2142,71.234,71.1647,71.1845,15614.0
2021-01-13 13:35:00,71.94,72.13,71.92,72.13,13496.0,71.1548,71.3428,71.1351,71.3428,13496.0
2021-01-13 13:40:00,72.12,72.17,71.96,72.02,17645.0,71.3329,71.3823,71.1746,71.234,17645.0
2021-01-13 13:45:00,72.01,72.02,71.95,71.99,5339.0,71.2241,71.234,71.1647,71.2043,5339.0
2021-01-13 13:50:00,72.02,72.24,72.02,72.21,19413.0,71.234,71.4516,71.234,71.4219,19413.0
2021-01-13 13:55:00,72.22,72.22,72.03,72.03,8777.0,71.4318,71.4318,71.2439,71.2439,8777.0
2021-01-13 14:00:00,72.0,72.12,71.93,72.06,21638.0,71.2142,71.3329,71.1449,71.2735,21638.0
2021-01-13 14:05:00,72.05,72.14,71.98,72.13,6617.0,71.2636,71.3527,71.1944,71.3428,6617.0
2021-01-13 14:10:00,72.13,72.2,72.07,72.2,13563.0,71.3428,71.412,71.2834,71.412,13563.0
2021-01-13 14:15:00,72.22,72.35,72.15,72.35,23402.0,71.4318,71.5604,71.3625,71.5604,23402.0
2021-01-13 14:20:00,72.35,72.47,72.29,72.43,24085.0,71.5604,71.6791,71.501,71.6395,24085.0
2021-01-13 14:25:00,72.42,72.49,72.38,72.48,12263.0,71.6296,71.6988,71.59,71.6889,12263.0
2021-01-13 14:30:00,72.47,72.49,72.33,72.41,18405.0,71.6791,71.6988,71.5406,71.6197,18405.0
2021-01-13 14:35:00,72.39,72.46,72.31,72.46,22941.0,71.5999,71.6692,71.5208,71.6692,22941.0
2021-01-13 14:40:00,72.45,72.51,72.28,72.32,20823.0,71.6593,71.7186,71.4911,71.5307,20823.0
2021-01-13 14:45:00,72.32,72.46,72.32,72.44,16903.0,71.5307,71.6692,71.5307,71.6494,16903.0
2021-01-13 14:50:00,72.47,72.47,72.29,72.29,15037.0,71.6791,71.6791,71.501,71.501,15037.0
2021-01-13 14:55:00,72.29,72.29,72.11,72.22,15118.0,71.501,71.501,71.323,71.4318,15118.0
2021-01-13 15:00:00,72.2,72.24,72.05,72.06,10126.0,71.412,71.4516,71.2636,71.2735,10126.0
2021-01-13 15:05:00,72.06,72.15,72.0,72.03,9598.0,71.2735,71.3625,71.2142,71.2439,9598.0
2021-01-13 15:10:00,72.06,72.22,72.06,72.2,6460.0,71.2735,71.4318,71.2735,71.412,6460.0
2021-01-13 15:15:00,72.2,72.27,72.16,72.16,13965.0,71.412,71.4812,71.3724,71.3724,13965.0
2021-01-13 15:20:00,72.18,72.19,72.07,72.15,39577.0,71.3922,71.4021,71.2834,71.3625,39577.0
2021-01-13 15:25:00,72.16,72.16,72.0,72.01,17187.0,71.3724,71.3724,71.2142,71.2241,17187.0
2021-01-13 15:30:00,72.0,72.1,71.95,72.09,21673.0,71.2142,71.3131,71.1647,71.3032,21673.0
2021-01-13 15:35:00,72.08,72.08,71.94,72.05,13602.0,71.2933,71.2933,71.1548,71.2636,13602.0
2021-01-13 15:40:00,72.03,72.22,72.03,72.19,21230.0,71.2439,71.4318,71.2439,71.4021,21230.0
2021-01-13 15:45:00,72.21,72.23,72.1,72.2,34499.0,71.4219,71.4417,71.3131,71.412,34499.0
2021-01-13 15:50:00,72.2,72.3,72.17,72.21,47912.0,71.412,71.5109,71.3823,71.4219,47912.0
2021-01-13 15:55:00,72.2,72.37,72.19,72.25,97273.0,71.412,71.5801,71.4021,71.4615,97273.0
2021-01-14 09:30:00,73.59,75.32,73.37,75.32,260928.0,72.7868,74.4979,72.5692,74.4979,260928.0
2021-01-14 09:35:00,75.15,76.24,74.84,76.15,168534.0,74.3298,75.4079,74.0232,75.3189,168534.0
2021-01-14 09:40:00,76.07,76.3,75.31,75.41,169408.0,75.2398,75.4672,74.4881,74.587,169408.0
2021-01-14 09:45:00,75.32,75.39,74.81,75.33,142963.0,74.4979,74.5672,73.9935,74.5078,142963.0
2021-01-14 09:50:00,75.29,75.42,75.01,75.31,90777.0,74.4683,74.5969,74.1913,74.4881,90777.0
2021-01-14 09:55:00,75.27,75.7,75.26,75.26,73632.0,74.4485,74.8738,74.4386,74.4386,73632.0
2021-01-14 10:00:00,75.25,75.35,74.86,75.05,66157.0,74.4287,74.5276,74.043,74.2309,66157.0
2021-01-14 10:05:00,75.08,75.5,74.83,74.98,60263.0,74.2606,74.676,74.0133,74.1617,60263.0
2021-01-14 10:10:00,74.98,75.15,74.65,75.02,62780.0,74.1617,74.3298,73.8353,74.2012,62780.0
2021-01-14 10:15:00,74.97,75.21,74.89,75.09,30605.0,74.1518,74.3891,74.0726,74.2705,30605.0
2021-01-14 10:20:00,75.12,75.72,75.1,75.67,63777.0,74.3001,74.8936,74.2803,74.8441,63777.0
2021-01-14 10:25:00,75.59,75.83,75.35,75.47,51982.0,74.765,75.0024,74.5276,74.6463,51982.0
2021-01-14 10:30:00,75.44,76.0,75.3,75.94,65637.0,74.6166,75.1705,74.4782,75.1112,65637.0
2021-01-14 10:35:00,75.95,76.06,75.63,75.68,78306.0,75.1211,75.2299,74.8046,74.854,78306.0
2021-01-14 10:40:00,75.67,76.05,75.63,76.02,67103.0,74.8441,75.22,74.8046,75.1903,67103.0
2021-01-14 10:45:00,75.99,75.99,75.74,75.74,34487.0,75.1606,75.1606,74.9134,74.9134,34487.0
2021-01-14 10:50:00,75.75,76.45,75.74,76.39,78793.0,74.9233,75.6156,74.9134,75.5563,78793.0
2021-01-14 10:55:00,76.37,76.43,76.14,76.15,45841.0,75.5365,75.5958,75.309,75.3189,45841.0
2021-01-14 11:00:00,76.12,76.24,75.62,75.68,33857.0,75.2892,75.4079,74.7947,74.854,33857.0
2021-01-14 11:05:00,75.7,75.83,75.4,75.48,43910.0,74.8738,75.0024,74.5771,74.6562,43910.0
2021-01-14 11:10:00,75.45,75.59,75.41,75.54,73989.0,74.6265,74.765,74.587,74.7155,73989.0
2021-01-14 11:15:00,75.58,75.67,75.45,75.47,43223.0,74.7551,74.8441,74.6265,74.6463,43223.0
2021-01-14 11:20:00,75.44,75.8,75.34,75.62,34977.0,74.6166,74.9727,74.5177,74.7947,34977.0
2021-01-14 11:25:00,75.59,75.68,75.45,75.52,25124.0,74.765,74.854,74.6265,74.6958,25124.0
2021-01-14 11:30:00,75.5,76.05,75.5,75.99,38656.0,74.676,75.22,74.676,75.1606,38656.0
2021-01-14 11:35:00,76.01,76.17,75.91,76.1,42575.0,75.1804,75.3387,75.0815,75.2694,42575.0
2021-01-14 11:40:00,76.08,76.22,75.86,75.88,37434.0,75.2497,75.3881,75.0321,75.0518,37434.0
2021-01-14 11:45:00,75.9,75.99,75.64,75.94,26494.0,75.0716,75.1606,74.8145,75.1112,26494.0
2021-01-14 11:50:00,75.97,76.07,75.65,75.65,23788.0,75.1409,75.2398,74.8243,74.8243,23788.0
2021-01-14 11:55:00,75.66,75.85,75.66,75.76,10315.0,74.8342,75.0222,74.8342,74.9331,10315.0
2021-01-14 12:00:00,75.78,75.87,75.73,75.82,9300.0,74.9529,75.0419,74.9035,74.9925,9300.0
2021-01-14 12:05:00,75.79,75.88,75.73,75.77,10206.0,74.9628,75.0518,74.9035,74.943,10206.0
2021-01-14 12:10:00,75.77,76.04,75.77,75.96,22117.0,74.943,75.2101,74.943,75.131,22117.0
2021-01-14 12:15:00,75.96,76.25,75.92,76.11,33186.0,75.131,75.4178,75.0914,75.2793,33186.0
2021-01-14 12:20:00,76.09,76.27,76.09,76.24,24251.0,75.2595,75.4376,75.2595,75.4079,24251.0
2021-01-14 12:25:00,76.22,76.23,76.11,76.11,15698.0,75.3881,75.398,75.2793,75.2793,15698.0
2021-01-14 12:30:00,76.11,76.26,76.11,76.2,17810.0,75.2793,75.4277,75.2793,75.3683,17810.0
2021-01-14 12:35:00,76.18,76.23,75.94,76.0,17354.0,75.3486,75.398,75.1112,75.1705,17354.0
2021-01-14 12:40:00,75.98,76.05,75.56,75.62,40428.0,75.1507,75.22,74.7353,74.7947,40428.0
2021-01-14 12:45:00,75.63,75.75,75.5,75.73,59511.0,74.8046,74.9233,74.676,74.9035,59511.0
2021-01-14 12:50:00,75.7,75.86,75.62,75.83,95895.0,74.8738,75.0321,74.7947,75.0024,95895.0
2021-01-14 12:55:00,75.83,75.95,75.82,75.86,13974.0,75.0024,75.1211,74.9925,75.0321,13974.0
2021-01-14 13:00:00,75.85,76.26,75.85,76.16,159209.0,75.0222,75.4277,75.0222,75.3288,159209.0
2021-01-14 13:05:00,76.15,76.42,76.11,76.24,32865.0,75.3189,75.5859,75.2793,75.4079,32865.0
2021-01-14 13:10:00,76.28,76.29,76.13,76.24,16406.0,75.4475,75.4574,75.2991,75.4079,16406.0
2021-01-14 13:15:00,76.22,76.34,76.17,76.17,11824.0,75.3881,75.5068,75.3387,75.3387,11824.0
2021-01-14 13:20:00,76.18,76.19,76.01,76.15,18569.0,75.3486,75.3584,75.1804,75.3189,18569.0
2021-01-14 13:25:00,76.1,76.1,75.86,75.88,11154.0,75.2694,75.2694,75.0321,75.0518,11154.0
2021-01-14 13:30:00,75.88,76.13,75.85,76.05,21859.0,75.0518,75.2991,75.0222,75.22,21859.0
2021-01-14 13:35:00,76.04,76.32,75.99,76.23,56945.0,75.2101,75.487,75.1606,75.398,56945.0
2021-01-14 13:40:00,76.24,76.24,76.04,76.16,9479.0,75.4079,75.4079,75.2101,75.3288,9479.0
2021-01-14 13:45:00,76.15,76.19,76.07,76.19,11228.0,75.3189,75.3584,75.2398,75.3584,11228.0
2021-01-14 13:50:00,76.17,76.26,76.1,76.25,13461.0,75.3387,75.4277,75.2694,75.4178,13461.0
2021-01-14 13:55:00,76.24,76.25,75.98,76.02,17509.0,75.4079,75.4178,75.1507,75.1903,17509.0
2021-01-14 14:00:00,76.0,76.18,75.94,76.01,15677.0,75.1705,75.3486,75.1112,75.1804,15677.0
2021-01-14 14:05:00,76.01,76.11,75.83,75.85,21737.0,75.1804,75.2793,75.0024,75.0222,21737.0
2021-01-14 14:10:00,75.82,76.09,75.73,76.04,32809.0,74.9925,75.2595,74.9035,75.2101,32809.0
2021-01-14 14:15:00,76.05,76.14,76.0,76.08,27133.0,75.22,75.309,75.1705,75.2497,27133.0
2021-01-14 14:20:00,76.09,76.1,75.85,75.94,16924.0,75.2595,75.2694,75.0222,75.1112,16924.0
2021-01-14 14:25:00,75.94,75.98,75.82,75.98,16684.0,75.1112,75.1507,74.9925,75.1507,16684.0
2021-01-14 14:30:00,75.98,76.22,75.97,76.16,18409.0,75.1507,75.3881,75.1409,75.3288,18409.0
2021-01-14 14:35:00,76.19,76.43,76.19,76.38,66993.0,75.3584,75.5958,75.3584,75.5464,66993.0
2021-01-14 14:40:00,76.38,76.43,76.26,76.33,28988.0,75.5464,75.5958,75.4277,75.4969,28988.0
2021-01-14 14:45:00,76.32,76.35,75.89,76.01,56250.0,75.487,75.5167,75.0617,75.1804,56250.0
2021-01-14 14:50:00,76.02,76.19,76.01,76.15,30629.0,75.1903,75.3584,75.1804,75.3189,30629.0
2021-01-14 14:55:00,76.15,76.25,76.01,76.18,28319.0,75.3189,75.4178,75.1804,75.3486,28319.0
2021-01-14 15:00:00,76.17,76.45,76.17,76.41,42312.0,75.3387,75.6156,75.3387,75.576,42312.0
2021-01-14 15:05:00,76.4,76.53,76.34,76.36,94080.0,75.5662,75.6947,75.5068,75.5266,94080.0
2021-01-14 15:10:00,76.32,76.35,75.95,76.01,40523.0,75.487,75.5167,75.1211,75.1804,40523.0
2021-01-14 15:15:00,76.01,76.08,75.58,75.6,55078.0,75.1804,75.2497,74.7551,74.7749,55078.0
2021-01-14 15:20:00,75.59,75.85,75.44,75.49,81095.0,74.765,75.0222,74.6166,74.6661,81095.0
2021-01-14 15:25:00,75.45,75.64,75.34,75.64,53712.0,74.6265,74.8145,74.5177,74.8145,53712.0
2021-01-14 15:30:00,75.66,75.79,75.58,75.78,48714.0,74.8342,74.9628,74.7551,74.9529,48714.0
2021-01-14 15:35:00,75.77,75.8,75.63,75.75,33692.0,74.943,74.9727,74.8046,74.9233,33692.0
2021-01-14 15:40:00,75.76,75.77,75.47,75.62,55385.0,74.9331,74.943,74.6463,74.7947,55385.0
2021-01-14 15:45:00,75.62,75.67,75.55,75.62,61062.0,74.7947,74.8441,74.7254,74.7947,61062.0
2021-01-14 15:50:00,75.61,75.86,75.59,75.78,115445.0,74.7848,75.0321,74.765,74.9529,115445.0
2021-01-14 15:55:00,75.78,75.88,75.72,75.87,194538.0,74.9529,75.0518,74.8936,75.0419,194538.0
2021-01-15 09:30:00,74.85,75.62,74.5,75.51,173195.0,74.0331,74.7947,73.6869,74.6859,173195.0
2021-01-15 09:35:00,75.62,75.86,75.37,75.5,52217.0,74.7947,75.0321,74.5474,74.676,52217.0
2021-01-15 09:40:00,75.5,75.82,75.33,75.78,90796.0,74.676,74.9925,74.5078,74.9529,90796.0
2021-01-15 09:45:00,75.76,75.95,75.6,75.7,31837.0,74.9331,75.1211,74.7749,74.8738,31837.0
2021-01-15 09:50:00,75.74,76.29,75.36,76.08,64247.0,74.9134,75.4574,74.5375,75.2497,64247.0
2021-01-15 09:55:00,76.07,76.09,75.29,75.35,36159.0,75.2398,75.2595,74.4683,74.5276,36159.0
2021-01-15 10:00:00,75.42,75.43,74.47,74.48,80291.0,74.5969,74.6067,73.6572,73.6671,80291.0
2021-01-15 10:05:00,74.47,74.5,73.76,73.76,99336.0,73.6572,73.6869,72.955,72.955,99336.0
2021-01-15 10:10:00,73.78,74.4,73.7,74.34,71530.0,72.9748,73.588,72.8956,73.5286,71530.0
2021-01-15 10:15:00,74.31,74.35,73.78,73.8,34841.0,73.499,73.5385,72.9748,72.9945,34841.0
2021-01-15 10:20:00,73.87,73.88,73.33,73.33,82041.0,73.0638,73.0737,72.5297,72.5297,82041.0
2021-01-15 10:25:00,73.39,73.93,73.23,73.92,44966.0,72.589,73.1231,72.4308,73.1132,44966.0
2021-01-15 10:30:00,73.9,74.06,73.74,73.9,50132.0,73.0934,73.2517,72.9352,73.0934,50132.0
2021-01-15 10:35:00,73.92,73.92,73.6,73.87,45656.0,73.1132,73.1132,72.7967,73.0638,45656.0
2021-01-15 10:40:00,73.87,74.24,73.77,74.09,35307.0,73.0638,73.4297,72.9649,73.2814,35307.0
2021-01-15 10:45:00,74.1,74.31,73.91,74.09,24686.0,73.2913,73.499,73.1033,73.2814,24686.0
2021-01-15 10:50:00,74.15,74.43,74.1,74.41,20163.0,73.3407,73.6177,73.2913,73.5979,20163.0
2021-01-15 10:55:00,74.38,74.41,74.1,74.1,28113.0,73.5682,73.5979,73.2913,73.2913,28113.0
2021-01-15 11:00:00,74.06,74.2,74.0,74.09,13476.0,73.2517,73.3902,73.1924,73.2814,13476.0
2021-01-15 11:05:00,74.11,74.22,73.82,73.98,17863.0,73.3012,73.41,73.0143,73.1726,17863.0
2021-01-15 11:10:00,73.96,74.03,73.85,73.95,20799.0,73.1528,73.222,73.044,73.1429,20799.0
2021-01-15 11:15:00,73.94,74.12,73.7,74.11,21036.0,73.133,73.311,72.8956,73.3012,21036.0
2021-01-15 11:20:00,74.11,74.22,73.95,74.03,22744.0,73.3012,73.41,73.1429,73.222,22744.0
2021-01-15 11:25:00,74.03,74.39,74.02,74.29,42289.0,73.222,73.5781,73.2121,73.4792,42289.0
2021-01-15 11:30:00,74.31,74.5,74.24,74.36,23281.0,73.499,73.6869,73.4297,73.5484,23281.0
2021-01-15 11:35:00,74.31,74.35,74.03,74.13,13069.0,73.499,73.5385,73.222,73.3209,13069.0
2021-01-15 11:40:00,74.15,74.23,73.98,74.04,15587.0,73.3407,73.4198,73.1726,73.2319,15587.0
2021-01-15 11:45:00,74.02,74.03,73.81,73.83,17918.0,73.2121,73.222,73.0044,73.0242,17918.0
2021-01-15 11:50:00,73.8,73.87,73.68,73.81,16715.0,72.9945,73.0638,72.8758,73.0044,16715.0
2021-01-15 11:55:00,73.78,73.91,73.67,73.77,17294.0,72.9748,73.1033,72.866,72.9649,17294.0
2021-01-15 12:00:00,73.76,74.01,73.72,74.0,10256.0,72.955,73.2022,72.9154,73.1924,10256.0
2021-01-15 12:05:00,74.0,74.13,73.94,74.02,19113.0,73.1924,73.3209,73.133,73.2121,19113.0
2021-01-15 12:10:00,73.98,74.01,73.87,73.95,7804.0,73.1726,73.2022,73.0638,73.1429,7804.0
2021-01-15 12:15:00,73.94,74.12,73.94,74.11,5483.0,73.133,73.311,73.133,73.3012,5483.0
2021-01-15 12:20:00,74.0,74.16,73.94,74.11,12566.0,73.1924,73.3506,73.133,73.3012,12566.0
2021-01-15 12:25:00,74.08,74.14,74.03,74.04,9261.0,73.2715,73.3308,73.222,73.2319,9261.0
2021-01-15 12:30:00,74.1,74.25,74.07,74.15,9360.0,73.2913,73.4396,73.2616,73.3407,9360.0
2021-01-15 12:35:00,74.13,74.25,74.11,74.25,8940.0,73.3209,73.4396,73.3012,73.4396,8940.0
2021-01-15 12:40:00,74.29,74.43,74.18,74.21,15707.0,73.4792,73.6177,73.3704,73.4001,15707.0
2021-01-15 12:45:00,74.27,74.37,74.21,74.33,5819.0,73.4594,73.5583,73.4001,73.5188,5819.0
2021-01-15 12:50:00,74.34,74.5,74.29,74.47,13375.0,73.5286,73.6869,73.4792,73.6572,13375.0
2021-01-15 12:55:00,74.49,74.62,74.46,74.53,23161.0,73.677,73.8056,73.6473,73.7166,23161.0
2021-01-15 13:00:00,74.56,74.62,74.31,74.31,10391.0,73.7462,73.8056,73.499,73.499,10391.0
2021-01-15 13:05:00,74.31,74.36,74.21,74.23,7852.0,73.499,73.5484,73.4001,73.4198,7852.0
2021-01-15 13:10:00,74.2,74.31,74.19,74.21,8985.0,73.3902,73.499,73.3803,73.4001,8985.0
2021-01-15 13:15:00,74.2,74.42,74.17,74.38,12035.0,73.3902,73.6078,73.3605,73.5682,12035.0
2021-01-15 13:20:00,74.38,74.51,74.38,74.5,27684.0,73.5682,73.6968,73.5682,73.6869,27684.0
2021-01-15 13:25:00,74.46,74.5,74.2,74.22,12215.0,73.6473,73.6869,73.3902,73.41,12215.0
2021-01-15 13:30:00,74.21,74.26,74.08,74.11,12690.0,73.4001,73.4495,73.2715,73.3012,12690.0
2021-01-15 13:35:00,74.07,74.31,73.97,74.28,23832.0,73.2616,73.499,73.1627,73.4693,23832.0
2021-01-15 13:40:00,74.25,74.34,74.21,74.22,17258.0,73.4396,73.5286,73.4001,73.41,17258.0
2021-01-15 13:45:00,74.2,74.22,74.1,74.12,13191.0,73.3902,73.41,73.2913,73.311,13191.0
2021-01-15 13:50:00,74.08,74.26,74.06,74.09,12332.0,73.2715,73.4495,73.2517,73.2814,12332.0
2021-01-15 13:55:00,74.08,74.25,74.05,74.06,44610.0,73.2715,73.4396,73.2418,73.2517,44610.0
2021-01-15 14:00:00,74.07,74.16,74.02,74.16,15153.0,73.2616,73.3506,73.2121,73.3506,15153.0
2021-01-15 14:05:00,74.16,74.18,73.96,74.01,19055.0,73.3506,73.3704,73.1528,73.2022,19055.0
2021-01-15 14:10:00,74.0,74.0,73.81,73.91,12403.0,73.1924,73.1924,73.0044,73.1033,12403.0
2021-01-15 14:15:00,73.93,73.93,73.76,73.78,17890.0,73.1231,73.1231,72.955,72.9748,17890.0
2021-01-15 14:20:00,73.76,73.9,73.73,73.86,22493.0,72.955,73.0934,72.9253,73.0539,22493.0
2021-01-15 14:25:00,73.84,73.98,73.83,73.96,10887.0,73.0341,73.1726,73.0242,73.1528,10887.0
2021-01-15 14:30:00,73.99,74.14,73.99,74.05,12574.0,73.1825,73.3308,73.1825,73.2418,12574.0
2021-01-15 14:35:00,74.05,74.2,74.0,74.03,9568.0,73.2418,73.3902,73.1924,73.222,9568.0
2021-01-15 14:40:00,73.99,74.05,73.88,73.99,10947.0,73.1825,73.2418,73.0737,73.1825,10947.0
2021-01-15 14:45:00,73.96,73.98,73.84,73.85,30053.0,73.1528,73.1726,73.0341,73.044,30053.0
2021-01-15 14:50:00,73.85,73.88,73.69,73.7,20392.0,73.044,73.0737,72.8857,72.8956,20392.0
2021-01-15 14:55:00,73.69,73.72,73.58,73.62,26116.0,72.8857,72.9154,72.7769,72.8165,26116.0
2021-01-15 15:00:00,73.64,73.74,73.57,73.72,13119.0,72.8363,72.9352,72.767,72.9154,13119.0
2021-01-15 15:05:00,73.72,73.75,73.62,73.65,20244.0,72.9154,72.9451,72.8165,72.8462,20244.0
2021-01-15 15:10:00,73.66,73.74,73.63,73.69,18068.0,72.8561,72.9352,72.8264,72.8857,18068.0
2021-01-15 15:15:00,73.71,73.75,73.57,73.57,17718.0,72.9055,72.9451,72.767,72.767,17718.0
2021-01-15 15:20:00,73.56,73.6,73.46,73.49,32133.0,72.7572,72.7967,72.6582,72.6879,32133.0
2021-01-15 15:25:00,73.48,73.62,73.48,73.56,12296.0,72.678,72.8165,72.678,72.7572,12296.0
2021-01-15 15:30:00,73.57,73.59,73.37,73.42,20488.0,72.767,72.7868,72.5692,72.6187,20488.0
2021-01-15 15:35:00,73.42,73.48,73.29,73.29,47522.0,72.6187,72.678,72.4901,72.4901,47522.0
2021-01-15 15:40:00,73.29,73.41,73.14,73.16,32622.0,72.4901,72.6088,72.3417,72.3615,32622.0
2021-01-15 15:45:00,73.15,73.22,73.02,73.05,38078.0,72.3516,72.4209,72.223,72.2527,38078.0
2021-01-15 15:50:00,73.03,73.13,72.97,72.99,69279.0,72.2329,72.3318,72.1736,72.1934,69279.0
2021-01-15 15:55:00,72.99,73.02,72.87,72.91,113123.0,72.1934,72.223,72.0747,72.1142,113123.0
2021-01-19 09:30:00,74.0,74.29,73.09,74.23,154948.0,73.1924,73.4792,72.2923,73.4198,154948.0
2021-01-19 09:35:00,74.21,74.3,73.5,73.95,54040.0,73.4001,73.4891,72.6978,73.1429,54040.0
2021-01-19 09:40:00,74.02,74.54,73.92,74.41,47729.0,73.2121,73.7265,73.1132,73.5979,47729.0
2021-01-19 09:45:00,74.34,74.59,73.79,73.82,49135.0,73.5286,73.7759,72.9846,73.0143,49135.0
2021-01-19 09:50:00,73.89,74.09,73.49,73.5,47411.0,73.0836,73.2814,72.6879,72.6978,47411.0
2021-01-19 09:55:00,73.54,73.8,73.4,73.76,64504.0,72.7374,72.9945,72.5989,72.955,64504.0
2021-01-19 10:00:00,73.7,73.93,73.23,73.38,28674.0,72.8956,73.1231,72.4308,72.5791,28674.0
2021-01-19 10:05:00,73.39,73.67,73.33,73.56,51218.0,72.589,72.866,72.5297,72.7572,51218.0
2021-01-19 10:10:00,73.56,73.65,73.06,73.17,33390.0,72.7572,72.8462,72.2626,72.3714,33390.0
2021-01-19 10:15:00,73.15,73.15,72.6,72.76,62694.0,72.3516,72.3516,71.8076,71.9659,62694.0
2021-01-19 10:20:00,72.76,73.01,72.46,72.95,40466.0,71.9659,72.2132,71.6692,72.1538,40466.0
2021-01-19 10:25:00,72.97,73.22,72.95,73.16,27371.0,72.1736,72.4209,72.1538,72.3615,27371.0
2021-01-19 10:30:00,73.17,73.34,73.14,73.29,19319.0,72.3714,72.5396,72.3417,72.4901,19319.0
2021-01-19 10:35:00,73.31,73.4,73.25,73.35,18558.0,72.5099,72.5989,72.4505,72.5494,18558.0
2021-01-19 10:40:00,73.33,73.62,73.32,73.54,16591.0,72.5297,72.8165,72.5198,72.7374,16591.0
2021-01-19 10:45:00,73.52,73.62,73.44,73.54,16626.0,72.7176,72.8165,72.6385,72.7374,16626.0
2021-01-19 10:50:00,73.55,73.7,73.54,73.63,14522.0,72.7473,72.8956,72.7374,72.8264,14522.0
2021-01-19 10:55:00,73.6,73.72,73.37,73.37,12519.0,72.7967,72.9154,72.5692,72.5692,12519.0
2021-01-19 11:00:00,73.36,73.77,73.32,73.76,12310.0,72.5593,72.9649,72.5198,72.955,12310.0
2021-01-19 11:05:00,73.77,73.77,73.56,73.57,15855.0,72.9649,72.9649,72.7572,72.767,15855.0
2021-01-19 11:10:00,73.56,73.77,73.56,73.76,7460.0,72.7572,72.9649,72.7572,72.955,7460.0
2021-01-19 11:15:00,73.73,73.76,73.58,73.69,11946.0,72.9253,72.955,72.7769,72.8857,11946.0
2021-01-19 11:20:00,73.68,73.86,73.65,73.77,8517.0,72.8758,73.0539,72.8462,72.9649,8517.0
2021-01-19 11:25:00,73.8,74.07,73.72,74.06,24931.0,72.9945,73.2616,72.9154,73.2517,24931.0
2021-01-19 11:30:00,74.05,74.07,73.74,73.83,14245.0,73.2418,73.2616,72.9352,73.0242,14245.0
2021-01-19 11:35:00,73.82,74.18,73.8,74.11,16734.0,73.0143,73.3704,72.9945,73.3012,16734.0
2021-01-19 11:40:00,74.12,74.17,74.0,74.06,11226.0,73.311,73.3605,73.1924,73.2517,11226.0
2021-01-19 11:45:00,74.02,74.14,73.99,74.11,11335.0,73.2121,73.3308,73.1825,73.3012,11335.0
2021-01-19 11:50:00,74.13,74.18,74.01,74.01,7262.0,73.3209,73.3704,73.2022,73.2022,7262.0
2021-01-19 11:55:00,74.01,74.01,73.87,73.96,14146.0,73.2022,73.2022,73.0638,73.1528,14146.0
2021-01-19 12:00:00,73.95,74.0,73.83,73.85,7909.0,73.1429,73.1924,73.0242,73.044,7909.0
2021-01-19 12:05:00,73.84,74.05,73.77,73.98,23520.0,73.0341,73.2418,72.9649,73.1726,23520.0
2021-01-19 12:10:00,73.9,74.14,73.85,74.08,11021.0,73.0934,73.3308,73.044,73.2715,11021.0
2021-01-19 12:15:00,74.1,74.26,73.97,74.14,25683.0,73.2913,73.4495,73.1627,73.3308,25683.0
2021-01-19 12:20:00,74.15,74.29,74.09,74.25,10744.0,73.3407,73.4792,73.2814,73.4396,10744.0
2021-01-19 12:25:00,74.23,74.4,74.22,74.36,11358.0,73.4198,73.588,73.41,73.5484,11358.0
2021-01-19 12:30:00,74.35,74.44,74.3,74.39,9994.0,73.5385,73.6275,73.4891,73.5781,9994.0
2021-01-19 12:35:00,74.42,74.42,74.26,74.29,19518.0,73.6078,73.6078,73.4495,73.4792,19518.0
2021-01-19 12:40:00,74.29,74.39,74.26,74.3,7967.0,73.4792,73.5781,73.4495,73.4891,7967.0
2021-01-19 12:45:00,74.3,74.37,74.22,74.33,8504.0,73.4891,73.5583,73.41,73.5188,8504.0
2021-01-19 12:50:00,74.32,74.37,74.26,74.3,9860.0,73.5089,73.5583,73.4495,73.4891,9860.0
2021-01-19 12:55:00,74.27,74.35,74.22,74.31,8586.0,73.4594,73.5385,73.41,73.499,8586.0
2021-01-19 13:00:00,74.32,74.38,74.27,74.33,9049.0,73.5089,73.5682,73.4594,73.5188,9049.0
2021-01-19 13:05:00,74.34,74.38,74.32,74.36,14853.0,73.5286,73.5682,73.5089,73.5484,14853.0
2021-01-19 13:10:00,74.34,74.58,74.33,74.53,27674.0,73.5286,73.766,73.5188,73.7166,27674.0
2021-01-19 13:15:00,74.56,74.62,74.49,74.5,11196.0,73.7462,73.8056,73.677,73.6869,11196.0
2021-01-19 13:20:00,74.51,74.54,74.4,74.43,6705.0,73.6968,73.7265,73.588,73.6177,6705.0
2021-01-19 13:25:00,74.4,74.54,74.39,74.51,10203.0,73.588,73.7265,73.5781,73.6968,10203.0
2021-01-19 13:30:00,74.53,74.53,74.42,74.47,11088.0,73.7166,73.7166,73.6078,73.6572,11088.0
2021-01-19 13:35:00,74.5,74.67,74.49,74.6,20335.0,73.6869,73.855,73.677,73.7858,20335.0
2021-01-19 13:40:00,74.58,74.62,74.33,74.46,12241.0,73.766,73.8056,73.5188,73.6473,12241.0
2021-01-19 13:45:00,74.43,74.59,74.35,74.37,15365.0,73.6177,73.7759,73.5385,73.5583,15365.0
2021-01-19 13:50:00,74.36,74.48,74.31,74.41,5914.0,73.5484,73.6671,73.499,73.5979,5914.0
2021-01-19 13:55:00,74.39,74.53,74.38,74.48,6487.0,73.5781,73.7166,73.5682,73.6671,6487.0
2021-01-19 14:00:00,74.49,74.49,74.29,74.29,7049.0,73.677,73.677,73.4792,73.4792,7049.0
2021-01-19 14:05:00,74.31,74.31,74.18,74.21,7264.0,73.499,73.499,73.3704,73.4001,7264.0
2021-01-19 14:10:00,74.25,74.3,74.18,74.3,7275.0,73.4396,73.4891,73.3704,73.4891,7275.0
2021-01-19 14:15:00,74.31,74.48,74.3,74.47,8397.0,73.499,73.6671,73.4891,73.6572,8397.0
2021-01-19 14:20:00,74.49,74.5,74.25,74.3,6002.0,73.677,73.6869,73.4396,73.4891,6002.0
2021-01-19 14:25:00,74.31,74.32,74.05,74.07,11334.0,73.499,73.5089,73.2418,73.2616,11334.0
2021-01-19 14:30:00,74.09,74.23,74.02,74.16,14689.0,73.2814,73.4198,73.2121,73.3506,14689.0
2021-01-19 14:35:00,74.19,74.28,74.14,74.18,8292.0,73.3803,73.4693,73.3308,73.3704,8292.0
2021-01-19 14:40:00,74.2,74.21,73.95,73.97,12267.0,73.3902,73.4001,73.1429,73.1627,12267.0
2021-01-19 14:45:00,73.95,74.05,73.88,73.93,9954.0,73.1429,73.2418,73.0737,73.1231,9954.0
2021-01-19 14:50:00,73.97,74.01,73.92,74.01,10075.0,73.1627,73.2022,73.1132,73.2022,10075.0
2021-01-19 14:55:00,74.03,74.07,73.94,74.01,7325.0,73.222,73.2616,73.133,73.2022,7325.0
2021-01-19 15:00:00,74.01,74.09,73.97,74.0,6616.0,73.2022,73.2814,73.1627,73.1924,6616.0
2021-01-19 15:05:00,73.99,74.06,73.87,73.89,18235.0,73.1825,73.2517,73.0638,73.0836,18235.0
2021-01-19 15:10:00,73.87,73.87,73.66,73.71,11656.0,73.0638,73.0638,72.8561,72.9055,11656.0
2021-01-19 15:15:00,73.68,73.72,73.6,73.66,11074.0,72.8758,72.9154,72.7967,72.8561,11074.0
2021-01-19 15:20:00,73.66,73.71,73.53,73.57,14046.0,72.8561,72.9055,72.7275,72.767,14046.0
2021-01-19 15:25:00,73.58,73.69,73.57,73.66,6501.0,72.7769,72.8857,72.767,72.8561,6501.0
2021-01-19 15:30:00,73.67,73.68,73.48,73.5,20764.0,72.866,72.8758,72.678,72.6978,20764.0
2021-01-19 15:35:00,73.51,73.51,73.25,73.38,17025.0,72.7077,72.7077,72.4505,72.5791,17025.0
2021-01-19 15:40:00,73.37,73.39,73.26,73.33,39283.0,72.5692,72.589,72.4604,72.5297,39283.0
2021-01-19 15:45:00,73.36,73.4,73.27,73.34,33158.0,72.5593,72.5989,72.4703,72.5396,33158.0
2021-01-19 15:50:00,73.31,73.53,73.31,73.48,52132.0,72.5099,72.7275,72.5099,72.678,52132.0
2021-01-19 15:55:00,73.47,73.53,73.39,73.46,79429.0,72.6681,72.7275,72.589,72.6582,79429.0
2021-01-20 09:30:00,74.04,74.83,73.4,74.66,96936.0,73.2319,74.0133,72.5989,73.8451,96936.0
2021-01-20 09:35:00,74.73,75.16,74.07,74.07,51666.0,73.9144,74.3397,73.2616,73.2616,51666.0
2021-01-20 09:40:00,74.07,74.1,73.51,73.53,73734.0,73.2616,73.2913,72.7077,72.7275,73734.0
2021-01-20 09:45:00,73.53,73.76,73.28,73.44,62540.0,72.7275,72.955,72.4802,72.6385,62540.0
2021-01-20 09:50:00,73.36,73.36,72.71,72.81,85818.0,72.5593,72.5593,71.9164,72.0153,85818.0
2021-01-20 09:55:00,72.86,73.0,72.74,72.95,51780.0,72.0648,72.2033,71.9461,72.1538,51780.0
2021-01-20 10:00:00,72.95,73.24,72.68,73.06,48640.0,72.1538,72.4406,71.8868,72.2626,48640.0
2021-01-20 10:05:00,73.09,73.23,72.78,72.78,48441.0,72.2923,72.4308,71.9857,71.9857,48441.0
2021-01-20 10:10:00,72.78,72.88,72.43,72.65,56816.0,71.9857,72.0846,71.6395,71.8571,56816.0
2021-01-20 10:15:00,72.67,72.89,72.49,72.89,59187.0,71.8769,72.0945,71.6988,72.0945,59187.0
2021-01-20 10:20:00,72.95,72.97,72.7,72.8,32106.0,72.1538,72.1736,71.9065,72.0054,32106.0
2021-01-20 10:25:00,72.75,72.9,72.66,72.85,49802.0,71.956,72.1044,71.867,72.0549,49802.0
2021-01-20 10:30:00,72.88,73.22,72.8,73.17,25194.0,72.0846,72.4209,72.0054,72.3714,25194.0
2021-01-20 10:35:00,73.14,73.34,73.09,73.34,28791.0,72.3417,72.5396,72.2923,72.5396,28791.0
2021-01-20 10:40:00,73.33,73.39,73.15,73.26,23687.0,72.5297,72.589,72.3516,72.4604,23687.0
2021-01-20 10:45:00,73.24,73.25,72.89,73.06,40885.0,72.4406,72.4505,72.0945,72.2626,40885.0
2021-01-20 10:50:00,73.01,73.01,72.75,72.86,18490.0,72.2132,72.2132,71.956,72.0648,18490.0
2021-01-20 10:55:00,72.87,72.95,72.65,72.68,17330.0,72.0747,72.1538,71.8571,71.8868,17330.0
2021-01-20 11:00:00,72.68,73.06,72.64,72.84,41705.0,71.8868,72.2626,71.8472,72.045,41705.0
2021-01-20 11:05:00,72.86,72.86,72.27,72.28,39041.0,72.0648,72.0648,71.4812,71.4911,39041.0
2021-01-20 11:10:00,72.3,72.5,72.29,72.47,11114.0,71.5109,71.7087,71.501,71.6791,11114.0
2021-01-20 11:15:00,72.44,72.56,72.42,72.53,8004.0,71.6494,71.7681,71.6296,71.7384,8004.0
2021-01-20 11:20:00,72.53,72.62,72.45,72.53,14237.0,71.7384,71.8274,71.6593,71.7384,14237.0
2021-01-20 11:25:00,72.51,72.64,72.41,72.63,13107.0,71.7186,71.8472,71.6197,71.8373,13107.0
2021-01-20 11:30:00,72.63,72.78,72.58,72.71,12029.0,71.8373,71.9857,71.7879,71.9164,12029.0
2021-01-20 11:35:00,72.69,72.87,72.67,72.84,8451.0,71.8966,72.0747,71.8769,72.045,8451.0
2021-01-20 11:40:00,72.85,72.92,72.7,72.73,9173.0,72.0549,72.1241,71.9065,71.9362,9173.0
2021-01-20 11:45:00,72.76,72.76,72.66,72.71,3859.0,71.9659,71.9659,71.867,71.9164,3859.0
2021-01-20 11:50:00,72.72,72.73,72.53,72.53,6382.0,71.9263,71.9362,71.7384,71.7384,6382.0
2021-01-20 11:55:00,72.52,72.69,72.45,72.56,19808.0,71.7285,71.8966,71.6593,71.7681,19808.0
2021-01-20 12:00:00,72.56,72.88,72.56,72.84,9534.0,71.7681,72.0846,71.7681,72.045,9534.0
2021-01-20 12:05:00,72.82,72.99,72.8,72.93,8796.0,72.0252,72.1934,72.0054,72.134,8796.0
2021-01-20 12:10:00,72.89,73.01,72.83,72.92,7632.0,72.0945,72.2132,72.0351,72.1241,7632.0
2021-01-20 12:15:00,72.92,73.03,72.75,72.85,10047.0,72.1241,72.2329,71.956,72.0549,10047.0
2021-01-20 12:20:00,72.88,73.0,72.87,72.98,6864.0,72.0846,72.2033,72.0747,72.1835,6864.0
2021-01-20 12:25:00,72.98,73.04,72.94,72.95,18203.0,72.1835,72.2428,72.1439,72.1538,18203.0
2021-01-20 12:30:00,72.91,72.95,72.8,72.88,5521.0,72.1142,72.1538,72.0054,72.0846,5521.0
2021-01-20 12:35:00,72.9,72.9,72.72,72.8,8281.0,72.1044,72.1044,71.9263,72.0054,8281.0
2021-01-20 12:40:00,72.83,72.97,72.78,72.96,14412.0,72.0351,72.1736,71.9857,72.1637,14412.0
2021-01-20 12:45:00,72.98,73.17,72.96,73.07,10394.0,72.1835,72.3714,72.1637,72.2725,10394.0
2021-01-20 12:50:00,73.08,73.08,72.97,72.98,5591.0,72.2824,72.2824,72.1736,72.1835,5591.0
2021-01-20 12:55:00,72.97,73.04,72.97,72.97,5481.0,72.1736,72.2428,72.1736,72.1736,5481.0
2021-01-20 13:00:00,72.96,73.0,72.94,72.99,5550.0,72.1637,72.2033,72.1439,72.1934,5550.0
2021-01-20 13:05:00,72.99,73.15,72.95,73.13,9238.0,72.1934,72.3516,72.1538,72.3318,9238.0
2021-01-20 13:10:00,73.16,73.23,73.12,73.13,5898.0,72.3615,72.4308,72.322,72.3318,5898.0
2021-01-20 13:15:00,73.13,73.27,73.13,73.25,3663.0,72.3318,72.4703,72.3318,72.4505,3663.0
2021-01-20 13:20:00,73.22,73.29,73.09,73.23,5925.0,72.4209,72.4901,72.2923,72.4308,5925.0
2021-01-20 13:25:00,73.23,73.32,73.2,73.21,8001.0,72.4308,72.5198,72.4011,72.411,8001.0
2021-01-20 13:30:00,73.17,73.35,73.16,73.35,7499.0,72.3714,72.5494,72.3615,72.5494,7499.0
2021-01-20 13:35:00,73.37,73.43,73.34,73.4,7665.0,72.5692,72.6286,72.5396,72.5989,7665.0
2021-01-20 13:40:00,73.4,73.44,73.3,73.39,6244.0,72.5989,72.6385,72.5,72.589,6244.0
2021-01-20 13:45:00,73.4,73.4,73.23,73.28,6928.0,72.5989,72.5989,72.4308,72.4802,6928.0
2021-01-20 13:50:00,73.25,73.31,73.24,73.29,6527.0,72.4505,72.5099,72.4406,72.4901,6527.0
2021-01-20 13:55:00,73.29,73.39,73.26,73.36,9010.0,72.4901,72.589,72.4604,72.5593,9010.0
2021-01-20 14:00:00,73.38,73.38,73.25,73.29,4624.0,72.5791,72.5791,72.4505,72.4901,4624.0
2021-01-20 14:05:00,73.29,73.4,73.27,73.4,6533.0,72.4901,72.5989,72.4703,72.5989,6533.0
2021-01-20 14:10:00,73.42,73.42,73.18,73.22,10191.0,72.6187,72.6187,72.3813,72.4209,10191.0
2021-01-20 14:15:00,73.23,73.27,73.18,73.22,4218.0,72.4308,72.4703,72.3813,72.4209,4218.0
2021-01-20 14:20:00,73.23,73.23,73.06,73.06,3275.0,72.4308,72.4308,72.2626,72.2626,3275.0
2021-01-20 14:25:00,73.08,73.1,73.03,73.1,6756.0,72.2824,72.3022,72.2329,72.3022,6756.0
2021-01-20 14:30:00,73.07,73.18,73.07,73.07,7191.0,72.2725,72.3813,72.2725,72.2725,7191.0
2021-01-20 14:35:00,73.07,73.07,72.91,72.96,12765.0,72.2725,72.2725,72.1142,72.1637,12765.0
2021-01-20 14:40:00,72.96,72.98,72.86,72.98,9262.0,72.1637,72.1835,72.0648,72.1835,9262.0
2021-01-20 14:45:00,73.0,73.08,72.98,72.98,9353.0,72.2033,72.2824,72.1835,72.1835,9353.0
2021-01-20 14:50:00,72.98,73.06,72.95,73.0,9487.0,72.1835,72.2626,72.1538,72.2033,9487.0
2021-01-20 14:55:00,72.99,73.06,72.95,72.96,7599.0,72.1934,72.2626,72.1538,72.1637,7599.0
2021-01-20 15:00:00,72.95,73.01,72.91,72.94,10146.0,72.1538,72.2132,72.1142,72.1439,10146.0
2021-01-20 15:05:00,72.95,72.99,72.83,72.84,8595.0,72.1538,72.1934,72.0351,72.045,8595.0
2021-01-20 15:10:00,72.82,72.88,72.76,72.82,13074.0,72.0252,72.0846,71.9659,72.0252,13074.0
2021-01-20 15:15:00,72.84,72.94,72.82,72.94,9683.0,72.045,72.1439,72.0252,72.1439,9683.0
2021-01-20 15:20:00,72.94,73.03,72.91,72.93,7979.0,72.1439,72.2329,72.1142,72.134,7979.0
2021-01-20 15:25:00,72.92,73.04,72.9,72.99,9386.0,72.1241,72.2428,72.1044,72.1934,9386.0
2021-01-20 15:30:00,72.99,73.03,72.89,72.89,15049.0,72.1934,72.2329,72.0945,72.0945,15049.0
2021-01-20 15:35:00,72.9,72.9,72.76,72.83,23728.0,72.1044,72.1044,71.9659,72.0351,23728.0
2021-01-20 15:40:00,72.84,72.91,72.81,72.87,73997.0,72.045,72.1142,72.0153,72.0747,73997.0
2021-01-20 15:45:00,72.87,73.13,72.84,72.95,30544.0,72.0747,72.3318,72.045,72.1538,30544.0
2021-01-20 15:50:00,72.94,73.04,72.91,72.98,35790.0,72.1439,72.2428,72.1142,72.1835,35790.0
2021-01-20 15:55:00,72.96,73.04,72.82,72.83,117186.0,72.1637,72.2428,72.0252,72.0351,117186.0
2021-01-21 09:30:00,72.5,72.81,71.81,72.09,96064.0,71.7087,72.0153,71.0263,71.3032,96064.0
2021-01-21 09:35:00,72.02,72.5,71.71,71.86,81019.0,71.234,71.7087,70.9273,71.0757,81019.0
2021-01-21 09:40:00,71.81,72.02,71.59,71.8,60313.0,71.0263,71.234,70.8087,71.0164,60313.0
2021-01-21 09:45:00,71.82,71.86,71.02,71.34,91521.0,71.0361,71.0757,70.2449,70.5614,91521.0
2021-01-21 09:50:00,71.27,71.92,71.25,71.92,41959.0,70.4921,71.1351,70.4724,71.1351,41959.0
2021-01-21 09:55:00,71.87,72.2,71.87,72.02,42910.0,71.0856,71.412,71.0856,71.234,42910.0
2021-01-21 10:00:00,72.0,72.32,71.81,72.1,37424.0,71.2142,71.5307,71.0263,71.3131,37424.0
2021-01-21 10:05:00,72.18,72.23,72.0,72.13,54475.0,71.3922,71.4417,71.2142,71.3428,54475.0
2021-01-21 10:10:00,72.09,72.42,71.99,72.42,18759.0,71.3032,71.6296,71.2043,71.6296,18759.0
2021-01-21 10:15:00,72.38,72.68,72.33,72.56,24149.0,71.59,71.8868,71.5406,71.7681,24149.0
2021-01-21 10:20:00,72.48,72.68,72.37,72.66,21635.0,71.6889,71.8868,71.5801,71.867,21635.0
2021-01-21 10:25:00,72.71,73.05,72.64,72.93,36791.0,71.9164,72.2527,71.8472,72.134,36791.0
2021-01-21 10:30:00,72.93,72.97,72.62,72.65,16236.0,72.134,72.1736,71.8274,71.8571,16236.0
2021-01-21 10:35:00,72.68,72.79,72.58,72.58,9540.0,71.8868,71.9956,71.7879,71.7879,9540.0
2021-01-21 10:40:00,72.62,72.69,72.54,72.54,11857.0,71.8274,71.8966,71.7483,71.7483,11857.0
2021-01-21 10:45:00,72.57,72.81,72.53,72.71,14800.0,71.778,72.0153,71.7384,71.9164,14800.0
2021-01-21 10:50:00,72.69,72.76,72.61,72.7,5335.0,71.8966,71.9659,71.8175,71.9065,5335.0
2021-01-21 10:55:00,72.68,72.8,72.45,72.48,29324.0,71.8868,72.0054,71.6593,71.6889,29324.0
2021-01-21 11:00:00,72.52,72.54,72.4,72.5,28212.0,71.7285,71.7483,71.6098,71.7087,28212.0
2021-01-21 11:05:00,72.43,72.45,72.12,72.31,18695.0,71.6395,71.6593,71.3329,71.5208,18695.0
2021-01-21 11:10:00,72.28,72.32,71.87,71.9,44566.0,71.4911,71.5307,71.0856,71.1153,44566.0
2021-01-21 11:15:00,71.9,72.0,71.8,71.84,24444.0,71.1153,71.2142,71.0164,71.0559,24444.0
2021-01-21 11:20:00,71.86,72.22,71.86,72.15,28363.0,71.0757,71.4318,71.0757,71.3625,28363.0
2021-01-21 11:25:00,72.18,72.23,72.02,72.17,15188.0,71.3922,71.4417,71.234,71.3823,15188.0
2021-01-21 11:30:00,72.11,72.18,71.96,72.0,15970.0,71.323,71.3922,71.1746,71.2142,15970.0
2021-01-21 11:35:00,71.97,72.06,71.85,72.06,10562.0,71.1845,71.2735,71.0658,71.2735,10562.0
2021-01-21 11:40:00,72.11,72.12,72.03,72.05,12919.0,71.323,71.3329,71.2439,71.2636,12919.0
2021-01-21 11:45:00,72.04,72.06,71.9,71.92,11798.0,71.2537,71.2735,71.1153,71.1351,11798.0
2021-01-21 11:50:00,71.94,71.97,71.8,71.8,16520.0,71.1548,71.1845,71.0164,71.0164,16520.0
2021-01-21 11:55:00,71.78,72.02,71.76,71.88,17653.0,70.9966,71.234,70.9768,71.0955,17653.0
2021-01-21 12:00:00,71.96,71.99,71.8,71.84,15807.0,71.1746,71.2043,71.0164,71.0559,15807.0
2021-01-21 12:05:00,71.78,71.84,71.61,71.62,42556.0,70.9966,71.0559,70.8284,70.8383,42556.0
2021-01-21 12:10:00,71.65,71.68,71.46,71.52,28596.0,70.868,70.8977,70.6801,70.7394,28596.0
2021-01-21 12:15:00,71.54,71.64,71.43,71.57,25391.0,70.7592,70.8581,70.6504,70.7889,25391.0
2021-01-21 12:20:00,71.56,71.78,71.45,71.78,53270.0,70.779,70.9966,70.6702,70.9966,53270.0
2021-01-21 12:25:00,71.77,72.01,71.73,72.01,32738.0,70.9867,71.2241,70.9471,71.2241,32738.0
2021-01-21 12:30:00,72.02,72.24,72.0,72.24,11623.0,71.234,71.4516,71.2142,71.4516,11623.0
2021-01-21 12:35:00,72.26,72.45,72.26,72.37,21828.0,71.4713,71.6593,71.4713,71.5801,21828.0
2021-01-21 12:40:00,72.37,72.55,72.36,72.48,23644.0,71.5801,71.7582,71.5703,71.6889,23644.0
2021-01-21 12:45:00,72.49,72.65,72.49,72.54,15280.0,71.6988,71.8571,71.6988,71.7483,15280.0
2021-01-21 12:50:00,72.57,72.58,72.45,72.54,12204.0,71.778,71.7879,71.6593,71.7483,12204.0
2021-01-21 12:55:00,72.53,72.63,72.46,72.55,6279.0,71.7384,71.8373,71.6692,71.7582,6279.0
2021-01-21 13:00:00,72.58,72.74,72.55,72.65,15413.0,71.7879,71.9461,71.7582,71.8571,15413.0
2021-01-21 13:05:00,72.69,72.94,72.6,72.6,23303.0,71.8966,72.1439,71.8076,71.8076,23303.0
2021-01-21 13:10:00,72.6,72.89,72.53,72.86,34348.0,71.8076,72.0945,71.7384,72.0648,34348.0
2021-01-21 13:15:00,72.89,73.14,72.89,72.99,31549.0,72.0945,72.3417,72.0945,72.1934,31549.0
2021-01-21 13:20:00,72.94,72.94,72.79,72.79,11356.0,72.1439,72.1439,71.9956,71.9956,11356.0
2021-01-21 13:25:00,72.8,72.86,72.57,72.58,9176.0,72.0054,72.0648,71.778,71.7879,9176.0
2021-01-21 13:30:00,72.58,72.64,72.52,72.57,7502.0,71.7879,71.8472,71.7285,71.778,7502.0
2021-01-21 13:35:00,72.58,72.69,72.55,72.56,9183.0,71.7879,71.8966,71.7582,71.7681,9183.0
2021-01-21 13:40:00,72.59,72.65,72.53,72.65,9198.0,71.7977,71.8571,71.7384,71.8571,9198.0
2021-01-21 13:45:00,72.63,72.63,72.32,72.33,13766.0,71.8373,71.8373,71.5307,71.5406,13766.0
2021-01-21 13:50:00,72.3,72.51,72.3,72.49,8120.0,71.5109,71.7186,71.5109,71.6988,8120.0
2021-01-21 13:55:00,72.5,72.63,72.49,72.55,10321.0,71.7087,71.8373,71.6988,71.7582,10321.0
2021-01-21 14:00:00,72.53,72.58,72.37,72.38,14407.0,71.7384,71.7879,71.5801,71.59,14407.0
2021-01-21 14:05:00,72.42,72.76,72.4,72.7,26239.0,71.6296,71.9659,71.6098,71.9065,26239.0
2021-01-21 14:10:00,72.7,72.94,72.69,72.87,24188.0,71.9065,72.1439,71.8966,72.0747,24188.0
2021-01-21 14:15:00,72.89,72.93,72.79,72.88,15904.0,72.0945,72.134,71.9956,72.0846,15904.0
2021-01-21 14:20:00,72.86,72.91,72.77,72.81,13123.0,72.0648,72.1142,71.9758,72.0153,13123.0
2021-01-21 14:25:00,72.82,72.97,72.78,72.97,18685.0,72.0252,72.1736,71.9857,72.1736,18685.0
2021-01-21 14:30:00,72.97,73.22,72.92,73.21,177753.0,72.1736,72.4209,72.1241,72.411,177753.0
2021-01-21 14:35:00,73.21,73.51,73.19,73.36,102144.0,72.411,72.7077,72.3912,72.5593,102144.0
2021-01-21 14:40:00,73.4,73.41,73.2,73.31,37594.0,72.5989,72.6088,72.4011,72.5099,37594.0
2021-01-21 14:45:00,73.3,73.39,73.26,73.29,22491.0,72.5,72.589,72.4604,72.4901,22491.0
2021-01-21 14:50:00,73.31,73.39,73.13,73.32,203906.0,72.5099,72.589,72.3318,72.5198,203906.0
2021-01-21 14:55:00,73.3,73.31,72.91,72.91,32232.0,72.5,72.5099,72.1142,72.1142,32232.0
2021-01-21 15:00:00,72.94,73.13,72.93,73.11,24665.0,72.1439,72.3318,72.134,72.3121,24665.0
2021-01-21 15:05:00,73.13,73.14,72.94,72.97,31835.0,72.3318,72.3417,72.1439,72.1736,31835.0
2021-01-21 15:10:00,72.97,72.99,72.84,72.94,43904.0,72.1736,72.1934,72.045,72.1439,43904.0
2021-01-21 15:15:00,72.94,72.96,72.86,72.89,28099.0,72.1439,72.1637,72.0648,72.0945,28099.0
2021-01-21 15:20:00,72.89,72.96,72.88,72.88,18345.0,72.0945,72.1637,72.0846,72.0846,18345.0
2021-01-21 15:25:00,72.87,72.87,72.77,72.79,11325.0,72.0747,72.0747,71.9758,71.9956,11325.0
2021-01-21 15:30:00,72.78,72.85,72.74,72.83,14234.0,71.9857,72.0549,71.9461,72.0351,14234.0
2021-01-21 15:35:00,72.84,72.86,72.68,72.69,35528.0,72.045,72.0648,71.8868,71.8966,35528.0
2021-01-21 15:40:00,72.67,72.76,72.67,72.72,16481.0,71.8769,71.9659,71.8769,71.9263,16481.0
2021-01-21 15:45:00,72.71,72.71,72.55,72.55,23643.0,71.9164,71.9164,71.7582,71.7582,23643.0
2021-01-21 15:50:00,72.59,72.77,72.57,72.75,73719.0,71.7977,71.9758,71.778,71.956,73719.0
2021-01-21 15:55:00,72.74,72.76,72.63,72.65,71326.0,71.9461,71.9659,71.8373,71.8571,71326.0
2021-01-22 09:30:00,71.67,71.77,71.05,71.22,98098.0,70.8878,70.9867,70.2745,70.4427,98098.0
2021-01-22 09:35:00,71.27,71.59,71.11,71.37,29969.0,70.4921,70.8087,70.3339,70.5911,29969.0
2021-01-22 09:40:00,71.37,71.75,71.22,71.37,36966.0,70.5911,70.9669,70.4427,70.5911,36966.0
2021-01-22 09:45:00,71.37,71.37,70.66,71.2,157771.0,70.5911,70.5911,69.8888,70.4229,157771.0
2021-01-22 09:50:00,71.22,71.54,71.07,71.45,36718.0,70.4427,70.7592,70.2943,70.6702,36718.0
2021-01-22 09:55:00,71.45,71.49,71.22,71.33,30087.0,70.6702,70.7097,70.4427,70.5515,30087.0
2021-01-22 10:00:00,71.32,71.48,71.2,71.48,26386.0,70.5416,70.6999,70.4229,70.6999,26386.0
2021-01-22 10:05:00,71.48,71.75,71.46,71.67,30407.0,70.6999,70.9669,70.6801,70.8878,30407.0
2021-01-22 10:10:00,71.68,71.84,71.62,71.75,35647.0,70.8977,71.0559,70.8383,70.9669,35647.0
2021-01-22 10:15:00,71.73,72.13,71.72,71.97,32271.0,70.9471,71.3428,70.9372,71.1845,32271.0
2021-01-22 10:20:00,71.98,71.98,71.58,71.58,26133.0,71.1944,71.1944,70.7988,70.7988,26133.0
2021-01-22 10:25:00,71.59,71.71,71.46,71.59,20054.0,70.8087,70.9273,70.6801,70.8087,20054.0
2021-01-22 10:30:00,71.59,71.78,71.37,71.48,34318.0,70.8087,70.9966,70.5911,70.6999,34318.0
2021-01-22 10:35:00,71.47,71.63,71.3,71.45,17912.0,70.69,70.8482,70.5218,70.6702,17912.0
2021-01-22 10:40:00,71.49,71.86,71.46,71.77,27988.0,70.7097,71.0757,70.6801,70.9867,27988.0
2021-01-22 10:45:00,71.77,71.77,71.6,71.72,23615.0,70.9867,70.9867,70.8185,70.9372,23615.0
2021-01-22 10:50:00,71.71,71.81,71.69,71.75,18477.0,70.9273,71.0263,70.9076,70.9669,18477.0
2021-01-22 10:55:00,71.75,71.85,71.62,71.85,25020.0,70.9669,71.0658,70.8383,71.0658,25020.0
2021-01-22 11:00:00,71.86,71.96,71.72,71.9,19699.0,71.0757,71.1746,70.9372,71.1153,19699.0
2021-01-22 11:05:00,71.94,72.1,71.91,71.99,22788.0,71.1548,71.3131,71.1252,71.2043,22788.0
2021-01-22 11:10:00,71.97,72.11,71.81,72.06,26241.0,71.1845,71.323,71.0263,71.2735,26241.0
2021-01-22 11:15:00,72.04,72.23,72.0,72.05,24321.0,71.2537,71.4417,71.2142,71.2636,24321.0
2021-01-22 11:20:00,72.03,72.1,71.88,72.04,39605.0,71.2439,71.3131,71.0955,71.2537,39605.0
2021-01-22 11:25:00,72.06,72.25,72.06,72.09,24093.0,71.2735,71.4615,71.2735,71.3032,24093.0
2021-01-22 11:30:00,72.08,72.13,72.03,72.07,13919.0,71.2933,71.3428,71.2439,71.2834,13919.0
2021-01-22 11:35:00,72.09,72.26,72.04,72.22,14186.0,71.3032,71.4713,71.2537,71.4318,14186.0
2021-01-22 11:40:00,72.18,72.28,72.07,72.07,31752.0,71.3922,71.4911,71.2834,71.2834,31752.0
2021-01-22 11:45:00,72.05,72.08,71.93,71.93,18241.0,71.2636,71.2933,71.1449,71.1449,18241.0
2021-01-22 11:50:00,71.97,72.07,71.94,71.95,10552.0,71.1845,71.2834,71.1548,71.1647,10552.0
2021-01-22 11:55:00,71.96,72.14,71.95,72.11,22219.0,71.1746,71.3527,71.1647,71.323,22219.0
2021-01-22 12:00:00,72.12,72.2,72.0,72.03,11833.0,71.3329,71.412,71.2142,71.2439,11833.0
2021-01-22 12:05:00,72.03,72.04,71.8,71.84,15837.0,71.2439,71.2537,71.0164,71.0559,15837.0
2021-01-22 12:10:00,71.89,71.9,71.66,71.72,15829.0,71.1054,71.1153,70.8779,70.9372,15829.0
2021-01-22 12:15:00,71.72,71.82,71.51,71.69,33071.0,70.9372,71.0361,70.7295,70.9076,33071.0
2021-01-22 12:20:00,71.68,71.75,71.57,71.63,11660.0,70.8977,70.9669,70.7889,70.8482,11660.0
2021-01-22 12:25:00,71.64,71.73,71.53,71.67,17312.0,70.8581,70.9471,70.7493,70.8878,17312.0
2021-01-22 12:30:00,71.67,71.82,71.67,71.7,19001.0,70.8878,71.0361,70.8878,70.9175,19001.0
2021-01-22 12:35:00,71.66,71.78,71.65,71.76,16151.0,70.8779,70.9966,70.868,70.9768,16151.0
2021-01-22 12:40:00,71.75,71.87,71.74,71.75,8480.0,70.9669,71.0856,70.957,70.9669,8480.0
2021-01-22 12:45:00,71.75,71.8,71.65,71.66,7483.0,70.9669,71.0164,70.868,70.8779,7483.0
2021-01-22 12:50:00,71.64,71.82,71.61,71.81,14848.0,70.8581,71.0361,70.8284,71.0263,14848.0
2021-01-22 12:55:00,71.8,71.85,71.72,71.73,12264.0,71.0164,71.0658,70.9372,70.9471,12264.0
2021-01-22 13:00:00,71.75,71.8,71.73,71.74,5670.0,70.9669,71.0164,70.9471,70.957,5670.0
2021-01-22 13:05:00,71.71,71.79,71.65,71.71,16599.0,70.9273,71.0065,70.868,70.9273,16599.0
2021-01-22 13:10:00,71.7,71.92,71.7,71.83,17331.0,70.9175,71.1351,70.9175,71.046,17331.0
2021-01-22 13:15:00,71.85,71.9,71.83,71.89,4405.0,71.0658,71.1153,71.046,71.1054,4405.0
2021-01-22 13:20:00,71.91,71.93,71.79,71.81,6764.0,71.1252,71.1449,71.0065,71.0263,6764.0
2021-01-22 13:25:00,71.82,71.86,71.77,71.86,14008.0,71.0361,71.0757,70.9867,71.0757,14008.0
2021-01-22 13:30:00,71.86,72.0,71.78,71.81,12419.0,71.0757,71.2142,70.9966,71.0263,12419.0
2021-01-22 13:35:00,71.81,71.84,71.72,71.8,16202.0,71.0263,71.0559,70.9372,71.0164,16202.0
2021-01-22 13:40:00,71.79,71.81,71.69,71.78,14060.0,71.0065,71.0263,70.9076,70.9966,14060.0
2021-01-22 13:45:00,71.75,71.79,71.69,71.7,8971.0,70.9669,71.0065,70.9076,70.9175,8971.0
2021-01-22 13:50:00,71.69,71.92,71.67,71.81,18876.0,70.9076,71.1351,70.8878,71.0263,18876.0
2021-01-22 13:55:00,71.81,71.85,71.62,71.66,16786.0,71.0263,71.0658,70.8383,70.8779,16786.0
2021-01-22 14:00:00,71.68,71.74,71.61,71.7,15293.0,70.8977,70.957,70.8284,70.9175,15293.0
2021-01-22 14:05:00,71.69,71.73,71.59,71.65,20383.0,70.9076,70.9471,70.8087,70.868,20383.0
2021-01-22 14:10:00,71.63,71.74,71.63,71.69,10249.0,70.8482,70.957,70.8482,70.9076,10249.0
2021-01-22 14:15:00,71.7,71.74,71.64,71.67,12524.0,70.9175,70.957,70.8581,70.8878,12524.0
2021-01-22 14:20:00,71.7,71.88,71.7,71.88,11505.0,70.9175,71.0955,70.9175,71.0955,11505.0
2021-01-22 14:25:00,71.91,72.05,71.86,71.89,32470.0,71.1252,71.2636,71.0757,71.1054,32470.0
2021-01-22 14:30:00,71.86,71.94,71.76,71.77,10999.0,71.0757,71.1548,70.9768,70.9867,10999.0
2021-01-22 14:35:00,71.76,71.81,71.64,71.72,14873.0,70.9768,71.0263,70.8581,70.9372,14873.0
2021-01-22 14:40:00,71.73,71.81,71.71,71.8,10690.0,70.9471,71.0263,70.9273,71.0164,10690.0
2021-01-22 14:45:00,71.8,71.85,71.73,71.85,5333.0,71.0164,71.0658,70.9471,71.0658,5333.0
2021-01-22 14:50:00,71.84,71.88,71.76,71.82,11268.0,71.0559,71.0955,70.9768,71.0361,11268.0
2021-01-22 14:55:00,71.83,71.97,71.76,71.96,13663.0,71.046,71.1845,70.9768,71.1746,13663.0
2021-01-22 15:00:00,71.96,71.99,71.86,71.93,10542.0,71.1746,71.2043,71.0757,71.1449,10542.0
2021-01-22 15:05:00,71.92,71.98,71.87,71.92,9213.0,71.1351,71.1944,71.0856,71.1351,9213.0
2021-01-22 15:10:00,71.93,71.95,71.83,71.87,7857.0,71.1449,71.1647,71.046,71.0856,7857.0
2021-01-22 15:15:00,71.84,71.94,71.84,71.9,14611.0,71.0559,71.1548,71.0559,71.1153,14611.0
2021-01-22 15:20:00,71.91,71.93,71.83,71.86,16065.0,71.1252,71.1449,71.046,71.0757,16065.0
2021-01-22 15:25:00,71.84,72.02,71.83,71.96,14610.0,71.0559,71.234,71.046,71.1746,14610.0
2021-01-22 15:30:00,71.97,72.02,71.91,71.97,14333.0,71.1845,71.234,71.1252,71.1845,14333.0
2021-01-22 15:35:00,71.94,71.99,71.9,71.91,44754.0,71.1548,71.2043,71.1153,71.1252,44754.0
2021-01-22 15:40:00,71.91,71.97,71.88,71.97,39378.0,71.1252,71.1845,71.0955,71.1845,39378.0
2021-01-22 15:45:00,71.98,72.04,71.88,72.02,47151.0,71.1944,71.2537,71.0955,71.234,47151.0
2021-01-22 15:50:00,72.03,72.09,71.96,71.99,70975.0,71.2439,71.3032,71.1746,71.2043,70975.0
2021-01-22 15:55:00,71.99,72.05,71.92,71.95,112247.0,71.2043,71.2636,71.1351,71.1647,112247.0
2021-01-25 09:30:00,70.73,70.86,69.01,69.2,341757.0,69.958,70.0866,68.2568,68.4447,341757.0
2021-01-25 09:35:00,69.34,70.32,69.21,69.37,117967.0,68.5832,69.5525,68.4546,68.6129,117967.0
2021-01-25 09:40:00,69.3,69.96,69.25,69.86,109921.0,68.5436,69.1964,68.4942,69.0975,109921.0
2021-01-25 09:45:00,69.81,69.9,69.44,69.67,120453.0,69.0481,69.1371,68.6821,68.9096,120453.0
2021-01-25 09:50:00,69.66,69.76,68.61,68.89,179384.0,68.8997,68.9986,67.8612,68.1381,179384.0
2021-01-25 09:55:00,68.92,69.37,68.78,69.2,89189.0,68.1678,68.6129,68.0293,68.4447,89189.0
2021-01-25 10:00:00,69.22,69.65,69.03,69.57,94028.0,68.4645,68.8898,68.2766,68.8107,94028.0
2021-01-25 10:05:00,69.62,69.73,69.26,69.49,69983.0,68.8602,68.969,68.5041,68.7316,69983.0
2021-01-25 10:10:00,69.5,70.14,69.49,70.14,83082.0,68.7415,69.3745,68.7316,69.3745,83082.0
2021-01-25 10:15:00,70.19,70.27,69.81,69.95,66084.0,69.4239,69.5031,69.0481,69.1866,66084.0
2021-01-25 10:20:00,69.96,69.98,69.69,69.86,56114.0,69.1964,69.2162,68.9294,69.0975,56114.0
2021-01-25 10:25:00,69.83,69.94,69.6,69.64,58402.0,69.0679,69.1767,68.8404,68.8799,58402.0
2021-01-25 10:30:00,69.6,69.65,69.26,69.28,65950.0,68.8404,68.8898,68.5041,68.5239,65950.0
2021-01-25 10:35:00,69.29,69.47,68.95,69.1,84405.0,68.5338,68.7118,68.1975,68.3458,84405.0
2021-01-25 10:40:00,69.08,69.15,68.94,69.0,66255.0,68.326,68.3953,68.1876,68.2469,66255.0
2021-01-25 10:45:00,68.99,69.07,68.62,68.64,105272.0,68.237,68.3162,67.8711,67.8909,105272.0
2021-01-25 10:50:00,68.62,68.82,68.46,68.72,133211.0,67.8711,68.0689,67.7128,67.97,133211.0
2021-01-25 10:55:00,68.75,68.9,68.4,68.46,115782.0,67.9997,68.148,67.6535,67.7128,115782.0
2021-01-25 11:00:00,68.48,68.8,68.4,68.45,104635.0,67.7326,68.0491,67.6535,67.7029,104635.0
2021-01-25 11:05:00,68.43,68.51,67.86,67.97,152975.0,67.6831,67.7623,67.1194,67.2282,152975.0
2021-01-25 11:10:00,67.99,68.81,67.98,68.75,97869.0,67.2479,68.059,67.2381,67.9997,97869.0
2021-01-25 11:15:00,68.75,69.03,68.38,69.03,46002.0,67.9997,68.2766,67.6337,68.2766,46002.0
2021-01-25 11:20:00,69.03,69.09,68.77,68.79,43210.0,68.2766,68.3359,68.0194,68.0392,43210.0
2021-01-25 11:25:00,68.84,68.84,68.26,68.42,72613.0,68.0887,68.0887,67.515,67.6733,72613.0
2021-01-25 11:30:00,68.38,68.6,68.35,68.49,49780.0,67.6337,67.8513,67.604,67.7425,49780.0
2021-01-25 11:35:00,68.5,68.52,68.31,68.45,61765.0,67.7524,67.7722,67.5645,67.7029,61765.0
2021-01-25 11:40:00,68.43,68.46,68.04,68.21,299033.0,67.6831,67.7128,67.2974,67.4655,299033.0
2021-01-25 11:45:00,68.18,68.22,67.63,67.7,289993.0,67.4359,67.4754,66.8919,66.9611,289993.0
2021-01-25 11:50:00,67.72,67.8,67.41,67.59,259423.0,66.9809,67.06,66.6743,66.8523,259423.0
2021-01-25 11:55:00,67.62,67.65,67.47,67.61,181337.0,66.882,66.9117,66.7336,66.8721,181337.0
2021-01-25 12:00:00,67.62,67.78,67.49,67.49,274464.0,66.882,67.0402,66.7534,66.7534,274464.0
2021-01-25 12:05:00,67.5,67.71,67.43,67.52,180231.0,66.7633,66.971,66.6941,66.7831,180231.0
2021-01-25 12:10:00,67.5,67.51,66.95,67.04,163429.0,66.7633,66.7732,66.2193,66.3083,163429.0
2021-01-25 12:15:00,67.02,67.26,66.91,67.01,69641.0,66.2885,66.5259,66.1797,66.2786,69641.0
2021-01-25 12:20:00,67.04,67.16,66.95,66.95,49894.0,66.3083,66.427,66.2193,66.2193,49894.0
2021-01-25 12:25:00,67.0,67.38,66.98,67.12,57684.0,66.2688,66.6446,66.249,66.3874,57684.0
2021-01-25 12:30:00,67.15,67.4,67.1,67.38,86398.0,66.4171,66.6644,66.3677,66.6446,86398.0
2021-01-25 12:35:00,67.37,67.47,67.28,67.39,41400.0,66.6347,66.7336,66.5457,66.6545,41400.0
2021-01-25 12:40:00,67.37,67.66,67.36,67.44,62005.0,66.6347,66.9215,66.6248,66.7039,62005.0
2021-01-25 12:45:00,67.47,67.76,67.4,67.67,35512.0,66.7336,67.0205,66.6644,66.9314,35512.0
2021-01-25 12:50:00,67.66,67.95,67.56,67.84,57769.0,66.9215,67.2084,66.8226,67.0996,57769.0
2021-01-25 12:55:00,67.81,67.93,67.68,67.93,42326.0,67.0699,67.1886,66.9413,67.1886,42326.0
2021-01-25 13:00:00,67.94,68.13,67.76,68.02,43793.0,67.1985,67.3864,67.0205,67.2776,43793.0
2021-01-25 13:05:00,68.05,68.17,67.91,68.15,54351.0,67.3073,67.426,67.1688,67.4062,54351.0
2021-01-25 13:10:00,68.16,68.43,68.16,68.4,63092.0,67.4161,67.6831,67.4161,67.6535,63092.0
2021-01-25 13:15:00,68.43,68.48,68.32,68.41,65492.0,67.6831,67.7326,67.5743,67.6634,65492.0
2021-01-25 13:20:00,68.42,68.64,68.4,68.58,38868.0,67.6733,67.8909,67.6535,67.8315,38868.0
2021-01-25 13:25:00,68.57,68.61,68.4,68.42,22414.0,67.8216,67.8612,67.6535,67.6733,22414.0
2021-01-25 13:30:00,68.45,68.74,68.41,68.61,41399.0,67.7029,67.9898,67.6634,67.8612,41399.0
2021-01-25 13:35:00,68.62,68.83,68.58,68.64,29719.0,67.8711,68.0788,67.8315,67.8909,29719.0
2021-01-25 13:40:00,68.64,68.66,68.4,68.4,18549.0,67.8909,67.9106,67.6535,67.6535,18549.0
2021-01-25 13:45:00,68.4,68.52,68.33,68.45,46243.0,67.6535,67.7722,67.5842,67.7029,46243.0
2021-01-25 13:50:00,68.41,68.56,68.41,68.45,24379.0,67.6634,67.8117,67.6634,67.7029,24379.0
2021-01-25 13:55:00,68.45,68.67,68.41,68.59,21161.0,67.7029,67.9205,67.6634,67.8414,21161.0
2021-01-25 14:00:00,68.6,68.74,68.44,68.74,33890.0,67.8513,67.9898,67.693,67.9898,33890.0
2021-01-25 14:05:00,68.75,68.98,68.65,68.9,35221.0,67.9997,68.2271,67.9007,68.148,35221.0
2021-01-25 14:10:00,68.87,68.99,68.76,68.94,30329.0,68.1183,68.237,68.0095,68.1876,30329.0
2021-01-25 14:15:00,68.95,69.01,68.72,68.94,46964.0,68.1975,68.2568,67.97,68.1876,46964.0
2021-01-25 14:20:00,68.94,69.04,68.9,68.92,39384.0,68.1876,68.2865,68.148,68.1678,39384.0
2021-01-25 14:25:00,68.91,69.12,68.87,69.08,48586.0,68.1579,68.3656,68.1183,68.326,48586.0
2021-01-25 14:30:00,69.08,69.1,68.95,69.01,35866.0,68.326,68.3458,68.1975,68.2568,35866.0
2021-01-25 14:35:00,68.96,69.03,68.86,68.92,34264.0,68.2074,68.2766,68.1085,68.1678,34264.0
2021-01-25 14:40:00,68.91,69.13,68.9,69.09,25530.0,68.1579,68.3755,68.148,68.3359,25530.0
2021-01-25 14:45:00,69.09,69.31,69.08,69.1,31619.0,68.3359,68.5535,68.326,68.3458,31619.0
2021-01-25 14:50:00,69.11,69.12,68.83,68.83,24436.0,68.3557,68.3656,68.0788,68.0788,24436.0
2021-01-25 14:55:00,68.82,68.92,68.77,68.8,19646.0,68.0689,68.1678,68.0194,68.0491,19646.0
2021-01-25 15:00:00,68.83,68.88,68.77,68.86,20252.0,68.0788,68.1282,68.0194,68.1085,20252.0
2021-01-25 15:05:00,68.87,69.09,68.82,69.04,32379.0,68.1183,68.3359,68.0689,68.2865,32379.0
2021-01-25 15:10:00,69.01,69.03,68.79,68.79,19423.0,68.2568,68.2766,68.0392,68.0392,19423.0
2021-01-25 15:15:00,68.76,68.88,68.62,68.86,24043.0,68.0095,68.1282,67.8711,68.1085,24043.0
2021-01-25 15:20:00,68.87,68.87,68.71,68.77,19296.0,68.1183,68.1183,67.9601,68.0194,19296.0
2021-01-25 15:25:00,68.75,68.78,68.52,68.67,27836.0,67.9997,68.0293,67.7722,67.9205,27836.0
2021-01-25 15:30:00,68.67,68.84,68.67,68.78,23522.0,67.9205,68.0887,67.9205,68.0293,23522.0
2021-01-25 15:35:00,68.71,68.75,68.52,68.55,28199.0,67.9601,67.9997,67.7722,67.8018,28199.0
2021-01-25 15:40:00,68.55,68.61,68.43,68.55,57085.0,67.8018,67.8612,67.6831,67.8018,57085.0
2021-01-25 15:45:00,68.55,68.67,68.47,68.54,70420.0,67.8018,67.9205,67.7227,67.7919,70420.0
2021-01-25 15:50:00,68.56,68.61,68.34,68.41,85485.0,67.8117,67.8612,67.5941,67.6634,85485.0
2021-01-25 15:55:00,68.39,68.47,68.31,68.43,192436.0,67.6436,67.7227,67.5645,67.6831,192436.0
2021-01-26 09:30:00,69.0,69.09,67.79,68.6,185595.0,68.2469,68.3359,67.0501,67.8513,185595.0
2021-01-26 09:35:00,68.65,68.95,68.41,68.45,79056.0,67.9007,68.1975,67.6634,67.7029,79056.0
2021-01-26 09:40:00,68.46,68.51,67.72,68.19,92460.0,67.7128,67.7623,66.9809,67.4458,92460.0
2021-01-26 09:45:00,68.17,68.57,68.09,68.29,61310.0,67.426,67.8216,67.3469,67.5447,61310.0
2021-01-26 09:50:00,68.31,68.31,67.77,67.8,53198.0,67.5645,67.5645,67.0303,67.06,53198.0
2021-01-26 09:55:00,67.79,68.01,67.26,67.32,108705.0,67.0501,67.2677,66.5259,66.5853,108705.0
2021-01-26 10:00:00,67.25,68.1,67.18,68.01,64654.0,66.516,67.3567,66.4468,67.2677,64654.0
2021-01-26 10:05:00,68.01,68.21,67.92,67.95,33361.0,67.2677,67.4655,67.1787,67.2084,33361.0
2021-01-26 10:10:00,67.96,67.97,67.54,67.57,32948.0,67.2183,67.2282,66.8029,66.8325,32948.0
2021-01-26 10:15:00,67.57,67.89,67.47,67.56,29648.0,66.8325,67.149,66.7336,66.8226,29648.0
2021-01-26 10:20:00,67.56,67.8,67.44,67.65,19036.0,66.8226,67.06,66.7039,66.9117,19036.0
2021-01-26 10:25:00,67.66,67.84,67.63,67.63,19795.0,66.9215,67.0996,66.8919,66.8919,19795.0
2021-01-26 10:30:00,67.65,67.69,67.4,67.58,43018.0,66.9117,66.9512,66.6644,66.8424,43018.0
2021-01-26 10:35:00,67.61,67.77,67.53,67.66,22809.0,66.8721,67.0303,66.793,66.9215,22809.0
2021-01-26 10:40:00,67.63,67.76,67.38,67.54,21635.0,66.8919,67.0205,66.6446,66.8029,21635.0
2021-01-26 10:45:00,67.58,67.94,67.49,67.78,17671.0,66.8424,67.1985,66.7534,67.0402,17671.0
2021-01-26 10:50:00,67.8,67.8,67.4,67.48,41410.0,67.06,67.06,66.6644,66.7435,41410.0
2021-01-26 10:55:00,67.47,67.54,67.31,67.43,36389.0,66.7336,66.8029,66.5754,66.6941,36389.0
2021-01-26 11:00:00,67.46,67.54,67.27,67.51,28271.0,66.7237,66.8029,66.5358,66.7732,28271.0
2021-01-26 11:05:00,67.5,67.5,67.12,67.17,39144.0,66.7633,66.7633,66.3874,66.4369,39144.0
2021-01-26 11:10:00,67.17,67.56,67.17,67.48,30038.0,66.4369,66.8226,66.4369,66.7435,30038.0
2021-01-26 11:15:00,67.52,67.67,67.32,67.41,21653.0,66.7831,66.9314,66.5853,66.6743,21653.0
2021-01-26 11:20:00,67.43,67.57,67.22,67.3,73009.0,66.6941,66.8325,66.4863,66.5655,73009.0
2021-01-26 11:25:00,67.31,67.38,67.01,67.07,59703.0,66.5754,66.6446,66.2786,66.338,59703.0
2021-01-26 11:30:00,67.06,67.31,67.05,67.27,27999.0,66.3281,66.5754,66.3182,66.5358,27999.0
2021-01-26 11:35:00,67.27,67.36,67.13,67.18,25524.0,66.5358,66.6248,66.3973,66.4468,25524.0
2021-01-26 11:40:00,67.16,67.17,66.89,66.91,76097.0,66.427,66.4369,66.16,66.1797,76097.0
2021-01-26 11:45:00,66.9,66.96,66.77,66.83,103204.0,66.1698,66.2292,66.0413,66.1006,103204.0
2021-01-26 11:50:00,66.83,66.95,66.81,66.89,29043.0,66.1006,66.2193,66.0808,66.16,29043.0
2021-01-26 11:55:00,66.87,66.92,66.79,66.86,23321.0,66.1402,66.1896,66.061,66.1303,23321.0
2021-01-26 12:00:00,66.84,67.09,66.84,67.0,44885.0,66.1105,66.3578,66.1105,66.2688,44885.0
2021-01-26 12:05:00,66.98,67.02,66.84,66.97,26562.0,66.249,66.2885,66.1105,66.2391,26562.0
2021-01-26 12:10:00,66.96,67.08,66.88,67.03,43637.0,66.2292,66.3479,66.1501,66.2984,43637.0
2021-01-26 12:15:00,67.01,67.08,66.83,66.84,42212.0,66.2786,66.3479,66.1006,66.1105,42212.0
2021-01-26 12:20:00,66.85,67.09,66.85,66.91,38898.0,66.1204,66.3578,66.1204,66.1797,38898.0
2021-01-26 12:25:00,66.94,67.11,66.94,67.1,106557.0,66.2094,66.3776,66.2094,66.3677,106557.0
2021-01-26 12:30:00,67.08,67.26,67.08,67.14,30398.0,66.3479,66.5259,66.3479,66.4072,30398.0
2021-01-26 12:35:00,67.14,67.16,66.91,67.08,26118.0,66.4072,66.427,66.1797,66.3479,26118.0
2021-01-26 12:40:00,67.08,67.09,66.92,66.98,24792.0,66.3479,66.3578,66.1896,66.249,24792.0
2021-01-26 12:45:00,66.95,66.95,66.77,66.88,30020.0,66.2193,66.2193,66.0413,66.1501,30020.0
2021-01-26 12:50:00,66.89,67.0,66.87,66.98,19624.0,66.16,66.2688,66.1402,66.249,19624.0
2021-01-26 12:55:00,66.97,67.03,66.92,67.01,32568.0,66.2391,66.2984,66.1896,66.2786,32568.0
2021-01-26 13:00:00,67.0,67.25,67.0,67.06,21659.0,66.2688,66.516,66.2688,66.3281,21659.0
2021-01-26 13:05:00,67.07,67.07,66.89,66.98,20700.0,66.338,66.338,66.16,66.249,20700.0
2021-01-26 13:10:00,66.98,67.16,66.95,67.12,40309.0,66.249,66.427,66.2193,66.3874,40309.0
2021-01-26 13:15:00,67.12,67.27,67.07,67.21,22368.0,66.3874,66.5358,66.338,66.4765,22368.0
2021-01-26 13:20:00,67.23,67.23,67.04,67.06,45760.0,66.4962,66.4962,66.3083,66.3281,45760.0
2021-01-26 13:25:00,67.07,67.11,67.02,67.08,15220.0,66.338,66.3776,66.2885,66.3479,15220.0
2021-01-26 13:30:00,67.09,67.12,66.9,67.02,28470.0,66.3578,66.3874,66.1698,66.2885,28470.0
2021-01-26 13:35:00,66.99,67.02,66.81,66.93,43953.0,66.2589,66.2885,66.0808,66.1995,43953.0
2021-01-26 13:40:00,66.93,67.12,66.87,67.12,52617.0,66.1995,66.3874,66.1402,66.3874,52617.0
2021-01-26 13:45:00,67.15,67.32,67.07,67.32,55864.0,66.4171,66.5853,66.338,66.5853,55864.0
2021-01-26 13:50:00,67.29,67.32,67.02,67.02,36525.0,66.5556,66.5853,66.2885,66.2885,36525.0
2021-01-26 13:55:00,67.01,67.01,66.77,66.77,36371.0,66.2786,66.2786,66.0413,66.0413,36371.0
2021-01-26 14:00:00,66.78,66.85,66.62,66.78,83139.0,66.0512,66.1204,65.8929,66.0512,83139.0
2021-01-26 14:05:00,66.73,66.9,66.64,66.84,17175.0,66.0017,66.1698,65.9127,66.1105,17175.0
2021-01-26 14:10:00,66.84,66.97,66.84,66.95,15235.0,66.1105,66.2391,66.1105,66.2193,15235.0
2021-01-26 14:15:00,66.95,66.96,66.8,66.95,14458.0,66.2193,66.2292,66.0709,66.2193,14458.0
2021-01-26 14:20:00,66.96,66.96,66.76,66.83,17134.0,66.2292,66.2292,66.0314,66.1006,17134.0
2021-01-26 14:25:00,66.84,66.84,66.62,66.78,69725.0,66.1105,66.1105,65.8929,66.0512,69725.0
2021-01-26 14:30:00,66.78,66.91,66.73,66.9,87233.0,66.0512,66.1797,66.0017,66.1698,87233.0
2021-01-26 14:35:00,66.91,67.15,66.91,67.11,33593.0,66.1797,66.4171,66.1797,66.3776,33593.0
2021-01-26 14:40:00,67.15,67.15,66.94,66.98,34498.0,66.4171,66.4171,66.2094,66.249,34498.0
2021-01-26 14:45:00,66.99,66.99,66.83,66.83,18903.0,66.2589,66.2589,66.1006,66.1006,18903.0
2021-01-26 14:50:00,66.83,66.87,66.73,66.73,32055.0,66.1006,66.1402,66.0017,66.0017,32055.0
2021-01-26 14:55:00,66.72,66.78,66.62,66.67,38330.0,65.9918,66.0512,65.8929,65.9424,38330.0
2021-01-26 15:00:00,66.66,66.7,66.55,66.69,81156.0,65.9325,65.972,65.8237,65.9621,81156.0
2021-01-26 15:05:00,66.69,66.88,66.68,66.78,35848.0,65.9621,66.1501,65.9522,66.0512,35848.0
2021-01-26 15:10:00,66.78,66.8,66.7,66.72,20374.0,66.0512,66.0709,65.972,65.9918,20374.0
2021-01-26 15:15:00,66.74,66.87,66.71,66.84,23334.0,66.0116,66.1402,65.9819,66.1105,23334.0
2021-01-26 15:20:00,66.83,66.85,66.68,66.77,33883.0,66.1006,66.1204,65.9522,66.0413,33883.0
2021-01-26 15:25:00,66.78,66.78,66.66,66.69,41176.0,66.0512,66.0512,65.9325,65.9621,41176.0
2021-01-26 15:30:00,66.68,66.69,66.55,66.61,96655.0,65.9522,65.9621,65.8237,65.883,96655.0
2021-01-26 15:35:00,66.61,66.63,66.49,66.55,89030.0,65.883,65.9028,65.7643,65.8237,89030.0
2021-01-26 15:40:00,66.55,66.68,66.51,66.67,69110.0,65.8237,65.9522,65.7841,65.9424,69110.0
2021-01-26 15:45:00,66.67,66.71,66.48,66.53,99360.0,65.9424,65.9819,65.7544,65.8039,99360.0
2021-01-26 15:50:00,66.55,66.6,66.48,66.5,109212.0,65.8237,65.8731,65.7544,65.7742,109212.0
2021-01-26 15:55:00,66.51,66.6,66.48,66.52,177304.0,65.7841,65.8731,65.7544,65.794,177304.0
2021-01-27 09:30:00,65.43,65.43,64.34,65.08,282851.0,64.7159,64.7159,63.6378,64.3697,282851.0
2021-01-27 09:35:00,65.03,66.25,65.0,65.77,106789.0,64.3203,65.5269,64.2906,65.0522,106789.0
2021-01-27 09:40:00,65.7,66.3,65.58,66.11,134376.0,64.9829,65.5764,64.8642,65.3885,134376.0
2021-01-27 09:45:00,66.14,66.28,65.01,65.05,119149.0,65.4181,65.5566,64.3005,64.34,119149.0
2021-01-27 09:50:00,65.0,65.82,64.95,65.74,45689.0,64.2906,65.1016,64.2411,65.0225,45689.0
2021-01-27 09:55:00,65.74,65.84,65.39,65.72,70899.0,65.0225,65.1214,64.6763,65.0027,70899.0
2021-01-27 10:00:00,65.77,66.43,65.68,66.36,53740.0,65.0522,65.705,64.9632,65.6357,53740.0
2021-01-27 10:05:00,66.31,66.44,65.91,66.03,50034.0,65.5863,65.7149,65.1906,65.3093,50034.0
2021-01-27 10:10:00,66.08,66.7,66.07,66.47,59723.0,65.3588,65.972,65.3489,65.7445,59723.0
2021-01-27 10:15:00,66.39,67.6,66.31,67.33,84124.0,65.6654,66.8622,65.5863,66.5951,84124.0
2021-01-27 10:20:00,67.35,68.0,67.35,67.7,102139.0,66.6149,67.2578,66.6149,66.9611,102139.0
2021-01-27 10:25:00,67.7,68.26,67.6,67.78,128603.0,66.9611,67.515,66.8622,67.0402,128603.0
2021-01-27 10:30:00,67.84,68.05,67.57,67.97,83860.0,67.0996,67.3073,66.8325,67.2282,83860.0
2021-01-27 10:35:00,67.99,68.37,67.93,68.1,82596.0,67.2479,67.6238,67.1886,67.3567,82596.0
2021-01-27 10:40:00,68.12,68.32,67.9,68.3,100040.0,67.3765,67.5743,67.1589,67.5546,100040.0
2021-01-27 10:45:00,68.29,68.53,67.66,67.7,88430.0,67.5447,67.7821,66.9215,66.9611,88430.0
2021-01-27 10:50:00,67.7,67.92,67.43,67.56,47448.0,66.9611,67.1787,66.6941,66.8226,47448.0
2021-01-27 10:55:00,67.67,68.01,67.6,67.87,34310.0,66.9314,67.2677,66.8622,67.1293,34310.0
2021-01-27 11:00:00,67.86,67.87,67.37,67.62,46879.0,67.1194,67.1293,66.6347,66.882,46879.0
2021-01-27 11:05:00,67.57,67.71,67.29,67.71,45173.0,66.8325,66.971,66.5556,66.971,45173.0
2021-01-27 11:10:00,67.68,67.92,67.37,67.4,34754.0,66.9413,67.1787,66.6347,66.6644,34754.0
2021-01-27 11:15:00,67.4,67.46,67.01,67.03,37738.0,66.6644,66.7237,66.2786,66.2984,37738.0
2021-01-27 11:20:00,67.06,67.32,67.01,67.28,29900.0,66.3281,66.5853,66.2786,66.5457,29900.0
2021-01-27 11:25:00,67.3,67.56,67.16,67.35,28705.0,66.5655,66.8226,66.427,66.6149,28705.0
2021-01-27 11:30:00,67.35,67.48,67.15,67.18,26668.0,66.6149,66.7435,66.4171,66.4468,26668.0
2021-01-27 11:35:00,67.17,67.44,67.17,67.28,13548.0,66.4369,66.7039,66.4369,66.5457,13548.0
2021-01-27 11:40:00,67.3,67.47,67.12,67.37,24207.0,66.5655,66.7336,66.3874,66.6347,24207.0
2021-01-27 11:45:00,67.32,67.54,66.96,67.0,26810.0,66.5853,66.8029,66.2292,66.2688,26810.0
2021-01-27 11:50:00,66.93,66.95,66.57,66.57,30598.0,66.1995,66.2193,65.8434,65.8434,30598.0
2021-01-27 11:55:00,66.58,66.83,66.53,66.56,30470.0,65.8533,66.1006,65.8039,65.8336,30470.0
2021-01-27 12:00:00,66.55,66.69,66.42,66.65,35999.0,65.8237,65.9621,65.6951,65.9226,35999.0
2021-01-27 12:05:00,66.65,66.99,66.65,66.9,30539.0,65.9226,66.2589,65.9226,66.1698,30539.0
2021-01-27 12:10:00,66.83,67.2,66.83,67.08,22472.0,66.1006,66.4666,66.1006,66.3479,22472.0
2021-01-27 12:15:00,67.01,67.11,66.89,66.96,12342.0,66.2786,66.3776,66.16,66.2292,12342.0
2021-01-27 12:20:00,66.9,67.03,66.72,66.78,11721.0,66.1698,66.2984,65.9918,66.0512,11721.0
2021-01-27 12:25:00,66.8,66.86,66.65,66.66,18640.0,66.0709,66.1303,65.9226,65.9325,18640.0
2021-01-27 12:30:00,66.72,66.84,66.67,66.73,15197.0,65.9918,66.1105,65.9424,66.0017,15197.0
2021-01-27 12:35:00,66.75,67.07,66.64,67.02,28044.0,66.0215,66.338,65.9127,66.2885,28044.0
2021-01-27 12:40:00,67.01,67.26,66.98,67.0,10739.0,66.2786,66.5259,66.249,66.2688,10739.0
2021-01-27 12:45:00,66.93,66.97,66.82,66.9,14500.0,66.1995,66.2391,66.0907,66.1698,14500.0
2021-01-27 12:50:00,66.95,67.13,66.9,67.05,14143.0,66.2193,66.3973,66.1698,66.3182,14143.0
2021-01-27 12:55:00,67.09,67.18,67.02,67.09,11606.0,66.3578,66.4468,66.2885,66.3578,11606.0
2021-01-27 13:00:00,67.08,67.13,66.99,67.07,17876.0,66.3479,66.3973,66.2589,66.338,17876.0
2021-01-27 13:05:00,67.1,67.19,66.95,67.08,20239.0,66.3677,66.4567,66.2193,66.3479,20239.0
2021-01-27 13:10:00,67.07,67.19,66.79,66.85,35792.0,66.338,66.4567,66.061,66.1204,35792.0
2021-01-27 13:15:00,66.86,67.37,66.84,67.31,31440.0,66.1303,66.6347,66.1105,66.5754,31440.0
2021-01-27 13:20:00,67.33,67.45,67.31,67.39,10759.0,66.5951,66.7138,66.5754,66.6545,10759.0
2021-01-27 13:25:00,67.38,67.59,67.37,67.47,18302.0,66.6446,66.8523,66.6347,66.7336,18302.0
2021-01-27 13:30:00,67.47,67.74,67.44,67.72,20926.0,66.7336,67.0007,66.7039,66.9809,20926.0
2021-01-27 13:35:00,67.7,67.72,67.55,67.66,29431.0,66.9611,66.9809,66.8127,66.9215,29431.0
2021-01-27 13:40:00,67.64,67.78,67.57,67.57,22917.0,66.9018,67.0402,66.8325,66.8325,22917.0
2021-01-27 13:45:00,67.54,67.79,67.53,67.79,19240.0,66.8029,67.0501,66.793,67.0501,19240.0
2021-01-27 13:50:00,67.78,67.88,67.64,67.67,20020.0,67.0402,67.1391,66.9018,66.9314,20020.0
2021-01-27 13:55:00,67.72,67.74,67.46,67.54,19438.0,66.9809,67.0007,66.7237,66.8029,19438.0
2021-01-27 14:00:00,67.58,67.74,67.48,67.5,22057.0,66.8424,67.0007,66.7435,66.7633,22057.0
2021-01-27 14:05:00,67.47,67.49,67.16,67.32,19320.0,66.7336,66.7534,66.427,66.5853,19320.0
2021-01-27 14:10:00,67.29,67.29,67.15,67.27,12333.0,66.5556,66.5556,66.4171,66.5358,12333.0
2021-01-27 14:15:00,67.23,67.26,66.86,66.86,28918.0,66.4962,66.5259,66.1303,66.1303,28918.0
2021-01-27 14:20:00,66.88,66.97,66.75,66.92,23871.0,66.1501,66.2391,66.0215,66.1896,23871.0
2021-01-27 14:25:00,66.94,67.0,66.75,66.76,22899.0,66.2094,66.2688,66.0215,66.0314,22899.0
2021-01-27 14:30:00,66.79,66.83,66.41,66.41,23565.0,66.061,66.1006,65.6852,65.6852,23565.0
2021-01-27 14:35:00,66.44,66.54,66.27,66.41,31556.0,65.7149,65.8138,65.5467,65.6852,31556.0
2021-01-27 14:40:00,66.45,66.72,66.32,66.58,21098.0,65.7248,65.9918,65.5962,65.8533,21098.0
2021-01-27 14:45:00,66.58,66.64,66.02,66.08,30093.0,65.8533,65.9127,65.2994,65.3588,30093.0
2021-01-27 14:50:00,66.11,66.17,65.88,65.97,21238.0,65.3885,65.4478,65.161,65.25,21238.0
2021-01-27 14:55:00,65.88,66.15,65.7,65.78,22290.0,65.161,65.428,64.9829,65.0621,22290.0
2021-01-27 15:00:00,65.8,65.89,65.63,65.78,22180.0,65.0818,65.1709,64.9137,65.0621,22180.0
2021-01-27 15:05:00,65.76,65.99,65.68,65.87,18789.0,65.0423,65.2698,64.9632,65.1511,18789.0
2021-01-27 15:10:00,65.96,66.35,65.9,66.25,26098.0,65.2401,65.6258,65.1808,65.5269,26098.0
2021-01-27 15:15:00,66.31,66.32,66.04,66.04,19838.0,65.5863,65.5962,65.3192,65.3192,19838.0
2021-01-27 15:20:00,66.1,66.1,65.71,65.71,19093.0,65.3786,65.3786,64.9928,64.9928,19093.0
2021-01-27 15:25:00,65.7,65.88,65.6,65.69,28126.0,64.9829,65.161,64.884,64.973,28126.0
2021-01-27 15:30:00,65.68,66.01,65.62,65.72,32906.0,64.9632,65.2896,64.9038,65.0027,32906.0
2021-01-27 15:35:00,65.7,65.74,65.46,65.61,44311.0,64.9829,65.0225,64.7456,64.8939,44311.0
2021-01-27 15:40:00,65.6,65.74,65.5,65.62,39373.0,64.884,65.0225,64.7851,64.9038,39373.0
2021-01-27 15:45:00,65.6,66.0,65.58,66.0,43383.0,64.884,65.2797,64.8642,65.2797,43383.0
2021-01-27 15:50:00,66.01,66.12,65.82,65.98,71256.0,65.2896,65.3984,65.1016,65.2599,71256.0
2021-01-27 15:55:00,66.0,66.2,65.97,66.18,122791.0,65.2797,65.4775,65.25,65.4577,122791.0
2021-01-28 09:30:00,69.28,69.3,68.8,69.14,172007.0,68.5239,68.5436,68.0491,68.3854,172007.0
2021-01-28 09:35:00,69.19,70.0,69.13,69.94,175513.0,68.4348,69.236,68.3755,69.1767,175513.0
2021-01-28 09:40:00,69.93,70.58,69.71,70.3,153759.0,69.1668,69.8097,68.9492,69.5327,153759.0
2021-01-28 09:45:00,70.26,70.26,69.25,69.34,92870.0,69.4932,69.4932,68.4942,68.5832,92870.0
2021-01-28 09:50:00,69.32,69.64,69.06,69.46,92679.0,68.5634,68.8799,68.3063,68.7019,92679.0
2021-01-28 09:55:00,69.38,69.88,68.96,69.01,67845.0,68.6228,69.1173,68.2074,68.2568,67845.0
2021-01-28 10:00:00,69.05,69.09,68.34,69.03,49296.0,68.2964,68.3359,67.5941,68.2766,49296.0
2021-01-28 10:05:00,69.08,69.16,68.68,68.84,34124.0,68.326,68.4052,67.9304,68.0887,34124.0
2021-01-28 10:10:00,68.89,69.16,68.81,69.08,34546.0,68.1381,68.4052,68.059,68.326,34546.0
2021-01-28 10:15:00,69.04,69.09,67.9,67.96,131192.0,68.2865,68.3359,67.1589,67.2183,131192.0
2021-01-28 10:20:00,67.94,68.36,67.45,68.18,91306.0,67.1985,67.6139,66.7138,67.4359,91306.0
2021-01-28 10:25:00,68.12,68.74,68.04,68.65,43753.0,67.3765,67.9898,67.2974,67.9007,43753.0
2021-01-28 10:30:00,68.62,68.88,68.27,68.64,38877.0,67.8711,68.1282,67.5249,67.8909,38877.0
2021-01-28 10:35:00,68.66,68.84,68.53,68.56,46977.0,67.9106,68.0887,67.7821,67.8117,46977.0
2021-01-28 10:40:00,68.6,68.8,68.27,68.67,67142.0,67.8513,68.0491,67.5249,67.9205,67142.0
2021-01-28 10:45:00,68.69,68.83,68.56,68.74,80746.0,67.9403,68.0788,67.8117,67.9898,80746.0
2021-01-28 10:50:00,68.73,68.78,67.96,68.13,50313.0,67.9799,68.0293,67.2183,67.3864,50313.0
2021-01-28 10:55:00,68.15,68.51,68.02,68.4,24687.0,67.4062,67.7623,67.2776,67.6535,24687.0
2021-01-28 11:00:00,68.33,69.05,68.28,68.99,49050.0,67.5842,68.2964,67.5348,68.237,49050.0
2021-01-28 11:05:00,69.0,69.23,68.66,68.89,44770.0,68.2469,68.4744,67.9106,68.1381,44770.0
2021-01-28 11:10:00,68.87,69.1,68.8,68.92,33091.0,68.1183,68.3458,68.0491,68.1678,33091.0
2021-01-28 11:15:00,68.94,68.97,68.4,68.48,36184.0,68.1876,68.2173,67.6535,67.7326,36184.0
2021-01-28 11:20:00,68.52,68.6,68.15,68.42,73795.0,67.7722,67.8513,67.4062,67.6733,73795.0
2021-01-28 11:25:00,68.49,68.54,68.27,68.31,79213.0,67.7425,67.7919,67.5249,67.5645,79213.0
2021-01-28 11:30:00,68.31,68.82,68.09,68.8,80209.0,67.5645,68.0689,67.3469,68.0491,80209.0
2021-01-28 11:35:00,68.8,69.08,68.46,68.48,34611.0,68.0491,68.326,67.7128,67.7326,34611.0
2021-01-28 11:40:00,68.52,68.65,68.32,68.61,24799.0,67.7722,67.9007,67.5743,67.8612,24799.0
2021-01-28 11:45:00,68.67,69.18,68.57,69.11,29644.0,67.9205,68.425,67.8216,68.3557,29644.0
2021-01-28 11:50:00,69.14,69.26,68.85,68.95,32214.0,68.3854,68.5041,68.0986,68.1975,32214.0
2021-01-28 11:55:00,68.92,69.2,68.85,68.96,28870.0,68.1678,68.4447,68.0986,68.2074,28870.0
2021-01-28 12:00:00,69.0,69.23,68.92,69.23,21079.0,68.2469,68.4744,68.1678,68.4744,21079.0
2021-01-28 12:05:00,69.17,69.22,69.0,69.22,23941.0,68.4151,68.4645,68.2469,68.4645,23941.0
2021-01-28 12:10:00,69.2,69.26,68.85,68.97,21640.0,68.4447,68.5041,68.0986,68.2173,21640.0
2021-01-28 12:15:00,69.07,69.2,68.96,69.08,15837.0,68.3162,68.4447,68.2074,68.326,15837.0
2021-01-28 12:20:00,69.12,69.2,68.96,69.12,25196.0,68.3656,68.4447,68.2074,68.3656,25196.0
2021-01-28 12:25:00,69.12,69.4,68.96,69.4,25108.0,68.3656,68.6426,68.2074,68.6426,25108.0
2021-01-28 12:30:00,69.37,69.43,69.18,69.27,18955.0,68.6129,68.6722,68.425,68.514,18955.0
2021-01-28 12:35:00,69.28,69.3,68.93,69.06,14002.0,68.5239,68.5436,68.1777,68.3063,14002.0
2021-01-28 12:40:00,69.04,69.48,69.03,69.44,16813.0,68.2865,68.7217,68.2766,68.6821,16813.0
2021-01-28 12:45:00,69.4,69.62,69.33,69.53,21186.0,68.6426,68.8602,68.5733,68.7711,21186.0
2021-01-28 12:50:00,69.53,69.7,69.49,69.59,15524.0,68.7711,68.9393,68.7316,68.8305,15524.0
2021-01-28 12:55:00,69.55,69.84,69.53,69.72,27125.0,68.7909,69.0778,68.7711,68.9591,27125.0
2021-01-28 13:00:00,69.66,69.79,69.45,69.56,11554.0,68.8997,69.0283,68.692,68.8008,11554.0
2021-01-28 13:05:00,69.5,69.5,69.26,69.38,12629.0,68.7415,68.7415,68.5041,68.6228,12629.0
2021-01-28 13:10:00,69.23,69.25,69.15,69.2,10918.0,68.4744,68.4942,68.3953,68.4447,10918.0
2021-01-28 13:15:00,69.2,69.34,69.03,69.29,16267.0,68.4447,68.5832,68.2766,68.5338,16267.0
2021-01-28 13:20:00,69.2,69.33,69.16,69.31,11475.0,68.4447,68.5733,68.4052,68.5535,11475.0
2021-01-28 13:25:00,69.3,69.41,69.22,69.27,12356.0,68.5436,68.6524,68.4645,68.514,12356.0
2021-01-28 13:30:00,69.3,69.38,69.24,69.38,8007.0,68.5436,68.6228,68.4843,68.6228,8007.0
2021-01-28 13:35:00,69.4,69.64,69.26,69.51,28422.0,68.6426,68.8799,68.5041,68.7514,28422.0
2021-01-28 13:40:00,69.53,69.61,69.4,69.59,25704.0,68.7711,68.8503,68.6426,68.8305,25704.0
2021-01-28 13:45:00,69.61,69.62,69.17,69.22,20587.0,68.8503,68.8602,68.4151,68.4645,20587.0
2021-01-28 13:50:00,69.23,69.34,69.15,69.3,10522.0,68.4744,68.5832,68.3953,68.5436,10522.0
2021-01-28 13:55:00,69.33,69.35,69.17,69.22,12367.0,68.5733,68.5931,68.4151,68.4645,12367.0
2021-01-28 14:00:00,69.22,69.3,69.13,69.2,10904.0,68.4645,68.5436,68.3755,68.4447,10904.0
2021-01-28 14:05:00,69.22,69.23,69.05,69.11,10545.0,68.4645,68.4744,68.2964,68.3557,10545.0
2021-01-28 14:10:00,69.13,69.24,68.96,69.23,26215.0,68.3755,68.4843,68.2074,68.4744,26215.0
2021-01-28 14:15:00,69.24,69.53,69.23,69.49,23573.0,68.4843,68.7711,68.4744,68.7316,23573.0
2021-01-28 14:20:00,69.51,69.6,69.38,69.4,20463.0,68.7514,68.8404,68.6228,68.6426,20463.0
2021-01-28 14:25:00,69.4,69.73,69.4,69.61,30178.0,68.6426,68.969,68.6426,68.8503,30178.0
2021-01-28 14:30:00,69.62,69.81,69.59,69.7,20191.0,68.8602,69.0481,68.8305,68.9393,20191.0
2021-01-28 14:35:00,69.73,69.81,69.51,69.81,20047.0,68.969,69.0481,68.7514,69.0481,20047.0
2021-01-28 14:40:00,69.82,69.82,69.58,69.77,12754.0,69.058,69.058,68.8206,69.0085,12754.0
2021-01-28 14:45:00,69.8,69.99,69.74,69.96,35999.0,69.0382,69.2261,68.9788,69.1964,35999.0
2021-01-28 14:50:00,69.96,70.18,69.56,69.64,90456.0,69.1964,69.414,68.8008,68.8799,90456.0
2021-01-28 14:55:00,69.62,69.82,69.57,69.78,13526.0,68.8602,69.058,68.8107,69.0184,13526.0
2021-01-28 15:00:00,69.78,69.79,69.62,69.72,18391.0,69.0184,69.0283,68.8602,68.9591,18391.0
2021-01-28 15:05:00,69.7,69.86,69.58,69.68,17593.0,68.9393,69.0975,68.8206,68.9195,17593.0
2021-01-28 15:10:00,69.67,69.72,69.54,69.56,22309.0,68.9096,68.9591,68.781,68.8008,22309.0
2021-01-28 15:15:00,69.57,69.63,69.44,69.53,15317.0,68.8107,68.87,68.6821,68.7711,15317.0
2021-01-28 15:20:00,69.54,69.55,69.3,69.3,20107.0,68.781,68.7909,68.5436,68.5436,20107.0
2021-01-28 15:25:00,69.3,69.34,69.03,69.03,58295.0,68.5436,68.5832,68.2766,68.2766,58295.0
2021-01-28 15:30:00,69.01,69.43,69.01,69.27,36868.0,68.2568,68.6722,68.2568,68.514,36868.0
2021-01-28 15:35:00,69.27,69.28,69.07,69.19,20622.0,68.514,68.5239,68.3162,68.4348,20622.0
2021-01-28 15:40:00,69.18,69.29,68.97,69.0,35415.0,68.425,68.5338,68.2173,68.2469,35415.0
2021-01-28 15:45:00,69.01,69.27,69.01,69.2,35689.0,68.2568,68.514,68.2568,68.4447,35689.0
2021-01-28 15:50:00,69.2,69.26,69.03,69.2,44686.0,68.4447,68.5041,68.2766,68.4447,44686.0
2021-01-28 15:55:00,69.2,69.2,68.92,69.04,158290.0,68.4447,68.4447,68.1678,68.2865,158290.0
2021-01-29 09:30:00,68.65,69.33,67.7,67.7,129144.0,67.9007,68.5733,66.9611,66.9611,129144.0
2021-01-29 09:35:00,67.7,67.73,66.62,66.66,111824.0,66.9611,66.9908,65.8929,65.9325,111824.0
2021-01-29 09:40:00,66.62,66.72,66.37,66.39,144607.0,65.8929,65.9918,65.6456,65.6654,144607.0
2021-01-29 09:45:00,66.57,67.28,66.55,66.83,126640.0,65.8434,66.5457,65.8237,66.1006,126640.0
2021-01-29 09:50:00,66.7,66.97,66.59,66.74,81893.0,65.972,66.2391,65.8632,66.0116,81893.0
2021-01-29 09:55:00,66.77,67.27,66.7,67.2,78192.0,66.0413,66.5358,65.972,66.4666,78192.0
2021-01-29 10:00:00,67.19,67.35,66.73,66.84,51223.0,66.4567,66.6149,66.0017,66.1105,51223.0
2021-01-29 10:05:00,66.85,67.0,66.48,66.97,54271.0,66.1204,66.2688,65.7544,66.2391,54271.0
2021-01-29 10:10:00,67.01,67.2,66.7,66.89,33449.0,66.2786,66.4666,65.972,66.16,33449.0
2021-01-29 10:15:00,66.89,67.09,66.66,66.94,55501.0,66.16,66.3578,65.9325,66.2094,55501.0
2021-01-29 10:20:00,66.92,67.53,66.86,67.34,72476.0,66.1896,66.793,66.1303,66.605,72476.0
2021-01-29 10:25:00,67.29,67.41,66.9,67.41,24474.0,66.5556,66.6743,66.1698,66.6743,24474.0
2021-01-29 10:30:00,67.4,67.52,66.99,67.1,41360.0,66.6644,66.7831,66.2589,66.3677,41360.0
2021-01-29 10:35:00,67.12,67.22,66.62,66.76,30640.0,66.3874,66.4863,65.8929,66.0314,30640.0
2021-01-29 10:40:00,66.79,66.94,66.26,66.45,79325.0,66.061,66.2094,65.5368,65.7248,79325.0
2021-01-29 10:45:00,66.44,66.97,66.4,66.88,77859.0,65.7149,66.2391,65.6753,66.1501,77859.0
2021-01-29 10:50:00,66.9,67.22,66.87,66.97,45159.0,66.1698,66.4863,66.1402,66.2391,45159.0
2021-01-29 10:55:00,67.0,67.08,66.43,67.08,28360.0,66.2688,66.3479,65.705,66.3479,28360.0
2021-01-29 11:00:00,67.04,67.05,66.59,66.83,54268.0,66.3083,66.3182,65.8632,66.1006,54268.0
2021-01-29 11:05:00,66.81,66.92,66.7,66.88,12651.0,66.0808,66.1896,65.972,66.1501,12651.0
2021-01-29 11:10:00,66.87,66.9,66.5,66.56,43313.0,66.1402,66.1698,65.7742,65.8336,43313.0
2021-01-29 11:15:00,66.55,66.55,66.42,66.48,57468.0,65.8237,65.8237,65.6951,65.7544,57468.0
2021-01-29 11:20:00,66.46,66.55,66.36,66.5,29913.0,65.7346,65.8237,65.6357,65.7742,29913.0
2021-01-29 11:25:00,66.59,66.8,66.34,66.36,23024.0,65.8632,66.0709,65.616,65.6357,23024.0
2021-01-29 11:30:00,66.33,66.49,66.2,66.2,28970.0,65.6061,65.7643,65.4775,65.4775,28970.0
2021-01-29 11:35:00,66.21,66.3,65.92,66.17,80641.0,65.4874,65.5764,65.2005,65.4478,80641.0
2021-01-29 11:40:00,66.14,66.48,66.12,66.36,30949.0,65.4181,65.7544,65.3984,65.6357,30949.0
2021-01-29 11:45:00,66.34,66.5,66.13,66.44,15077.0,65.616,65.7742,65.4082,65.7149,15077.0
2021-01-29 11:50:00,66.45,66.6,66.36,66.59,18730.0,65.7248,65.8731,65.6357,65.8632,18730.0
2021-01-29 11:55:00,66.56,66.66,66.39,66.66,49296.0,65.8336,65.9325,65.6654,65.9325,49296.0
2021-01-29 12:00:00,66.66,66.75,66.51,66.56,18749.0,65.9325,66.0215,65.7841,65.8336,18749.0
2021-01-29 12:05:00,66.57,66.64,66.45,66.45,18480.0,65.8434,65.9127,65.7248,65.7248,18480.0
2021-01-29 12:10:00,66.44,66.55,66.25,66.25,26196.0,65.7149,65.8237,65.5269,65.5269,26196.0
2021-01-29 12:15:00,66.25,66.26,65.92,65.95,71223.0,65.5269,65.5368,65.2005,65.2302,71223.0
2021-01-29 12:20:00,65.93,65.94,65.67,65.73,47003.0,65.2104,65.2203,64.9533,65.0126,47003.0
2021-01-29 12:25:00,65.73,65.95,65.71,65.84,26602.0,65.0126,65.2302,64.9928,65.1214,26602.0
2021-01-29 12:30:00,65.89,65.92,65.25,65.27,72536.0,65.1709,65.2005,64.5379,64.5576,72536.0
2021-01-29 12:35:00,65.3,65.51,65.16,65.23,46352.0,64.5873,64.795,64.4488,64.5181,46352.0
2021-01-29 12:40:00,65.25,65.41,65.01,65.01,63366.0,64.5379,64.6961,64.3005,64.3005,63366.0
2021-01-29 12:45:00,65.06,65.08,64.48,64.5,109266.0,64.3499,64.3697,63.7763,63.796,109266.0
2021-01-29 12:50:00,64.52,65.36,64.51,65.23,71821.0,63.8158,64.6467,63.8059,64.5181,71821.0
2021-01-29 12:55:00,65.27,65.36,64.83,64.88,38141.0,64.5576,64.6467,64.1224,64.1719,38141.0
2021-01-29 13:00:00,64.86,65.22,64.82,65.12,35661.0,64.1521,64.5082,64.1125,64.4093,35661.0
2021-01-29 13:05:00,65.1,65.13,64.88,64.97,51929.0,64.3895,64.4192,64.1719,64.2609,51929.0
2021-01-29 13:10:00,64.96,65.0,64.69,64.7,59219.0,64.251,64.2906,63.984,63.9939,59219.0
2021-01-29 13:15:00,64.67,64.68,64.26,64.36,83759.0,63.9642,63.9741,63.5587,63.6576,83759.0
2021-01-29 13:20:00,64.34,64.7,64.34,64.64,64777.0,63.6378,63.9939,63.6378,63.9345,64777.0
2021-01-29 13:25:00,64.62,65.06,64.62,65.04,57435.0,63.9147,64.3499,63.9147,64.3301,57435.0
2021-01-29 13:30:00,65.02,65.2,64.88,65.06,64009.0,64.3104,64.4884,64.1719,64.3499,64009.0
2021-01-29 13:35:00,65.07,65.27,64.96,65.25,39674.0,64.3598,64.5576,64.251,64.5379,39674.0
2021-01-29 13:40:00,65.23,65.29,65.09,65.2,47754.0,64.5181,64.5774,64.3796,64.4884,47754.0
2021-01-29 13:45:00,65.16,65.28,64.92,64.97,43417.0,64.4488,64.5675,64.2115,64.2609,43417.0
2021-01-29 13:50:00,65.01,65.26,64.9,65.2,49202.0,64.3005,64.5477,64.1917,64.4884,49202.0
2021-01-29 13:55:00,65.23,65.24,64.9,65.01,27829.0,64.5181,64.528,64.1917,64.3005,27829.0
2021-01-29 14:00:00,64.98,65.51,64.98,65.29,41822.0,64.2708,64.795,64.2708,64.5774,41822.0
2021-01-29 14:05:00,65.29,65.33,65.16,65.31,25772.0,64.5774,64.617,64.4488,64.5972,25772.0
2021-01-29 14:10:00,65.24,65.33,65.09,65.13,36560.0,64.528,64.617,64.3796,64.4192,36560.0
2021-01-29 14:15:00,65.11,65.33,65.03,65.3,27454.0,64.3994,64.617,64.3203,64.5873,27454.0
2021-01-29 14:20:00,65.29,65.38,65.05,65.14,55405.0,64.5774,64.6664,64.34,64.4291,55405.0
2021-01-29 14:25:00,65.15,65.18,64.85,64.97,50685.0,64.4389,64.4686,64.1422,64.2609,50685.0
2021-01-29 14:30:00,64.98,64.98,64.75,64.95,47236.0,64.2708,64.2708,64.0433,64.2411,47236.0
2021-01-29 14:35:00,64.95,65.11,64.86,65.05,25051.0,64.2411,64.3994,64.1521,64.34,25051.0
2021-01-29 14:40:00,65.04,65.3,64.92,65.05,34166.0,64.3301,64.5873,64.2115,64.34,34166.0
2021-01-29 14:45:00,65.06,65.25,65.0,65.12,21001.0,64.3499,64.5379,64.2906,64.4093,21001.0
2021-01-29 14:50:00,65.12,65.28,65.1,65.13,20141.0,64.4093,64.5675,64.3895,64.4192,20141.0
2021-01-29 14:55:00,65.12,65.32,65.09,65.17,19005.0,64.4093,64.6071,64.3796,64.4587,19005.0
2021-01-29 15:00:00,65.21,65.53,65.17,65.44,33357.0,64.4983,64.8148,64.4587,64.7258,33357.0
2021-01-29 15:05:00,65.45,65.55,65.27,65.49,29413.0,64.7357,64.8346,64.5576,64.7752,29413.0
2021-01-29 15:10:00,65.42,65.52,65.39,65.41,55898.0,64.706,64.8049,64.6763,64.6961,55898.0
2021-01-29 15:15:00,65.36,65.4,65.21,65.28,44748.0,64.6467,64.6862,64.4983,64.5675,44748.0
2021-01-29 15:20:00,65.3,65.54,65.3,65.45,57130.0,64.5873,64.8247,64.5873,64.7357,57130.0
2021-01-29 15:25:00,65.44,65.59,65.37,65.38,25193.0,64.7258,64.8741,64.6565,64.6664,25193.0
2021-01-29 15:30:00,65.39,65.54,65.36,65.36,50055.0,64.6763,64.8247,64.6467,64.6467,50055.0
2021-01-29 15:35:00,65.36,65.4,65.12,65.14,56693.0,64.6467,64.6862,64.4093,64.4291,56693.0
2021-01-29 15:40:00,65.13,65.27,65.02,65.1,68748.0,64.4192,64.5576,64.3104,64.3895,68748.0
2021-01-29 15:45:00,65.09,65.22,64.92,65.16,100136.0,64.3796,64.5082,64.2115,64.4488,100136.0
2021-01-29 15:50:00,65.14,65.43,65.09,65.3,109624.0,64.4291,64.7159,64.3796,64.5873,109624.0
2021-01-29 15:55:00,65.32,65.46,64.9,65.04,244417.0,64.6071,64.7456,64.1917,64.3301,244417.0
2021-02-01 09:30:00,65.95,65.99,65.17,65.9,178390.0,65.2302,65.2698,64.4587,65.1808,178390.0
2021-02-01 09:35:00,65.95,66.55,65.63,65.79,80772.0,65.2302,65.8237,64.9137,65.072,80772.0
2021-02-01 09:40:00,65.86,66.47,65.6,66.29,69004.0,65.1412,65.7445,64.884,65.5665,69004.0
2021-02-01 09:45:00,66.25,66.28,65.09,65.1,49851.0,65.5269,65.5566,64.3796,64.3895,49851.0
2021-02-01 09:50:00,65.07,65.61,65.07,65.21,40504.0,64.3598,64.8939,64.3598,64.4983,40504.0
2021-02-01 09:55:00,65.2,65.8,65.2,65.48,43757.0,64.4884,65.0818,64.4884,64.7653,43757.0
2021-02-01 10:00:00,65.39,65.67,65.1,65.44,31052.0,64.6763,64.9533,64.3895,64.7258,31052.0
2021-02-01 10:05:00,65.47,65.84,65.27,65.31,29178.0,64.7554,65.1214,64.5576,64.5972,29178.0
2021-02-01 10:10:00,65.32,65.59,65.23,65.24,21104.0,64.6071,64.8741,64.5181,64.528,21104.0
2021-02-01 10:15:00,65.34,65.52,65.2,65.52,16850.0,64.6269,64.8049,64.4884,64.8049,16850.0
2021-02-01 10:20:00,65.59,65.76,65.42,65.52,26543.0,64.8741,65.0423,64.706,64.8049,26543.0
2021-02-01 10:25:00,65.56,65.6,65.31,65.31,19808.0,64.8445,64.884,64.5972,64.5972,19808.0
2021-02-01 10:30:00,65.37,65.61,65.36,65.48,11538.0,64.6565,64.8939,64.6467,64.7653,11538.0
2021-02-01 10:35:00,65.45,65.49,64.95,65.01,54480.0,64.7357,64.7752,64.2411,64.3005,54480.0
2021-02-01 10:40:00,64.95,65.23,64.83,65.12,13553.0,64.2411,64.5181,64.1224,64.4093,13553.0
2021-02-01 10:45:00,65.15,65.25,64.88,65.07,17909.0,64.4389,64.5379,64.1719,64.3598,17909.0
2021-02-01 10:50:00,65.1,65.17,64.66,64.79,31127.0,64.3895,64.4587,63.9543,64.0829,31127.0
2021-02-01 10:55:00,64.76,65.09,64.76,65.05,24169.0,64.0532,64.3796,64.0532,64.34,24169.0
2021-02-01 11:00:00,65.06,65.19,64.78,65.18,13146.0,64.3499,64.4785,64.073,64.4686,13146.0
2021-02-01 11:05:00,65.16,65.32,65.07,65.3,16766.0,64.4488,64.6071,64.3598,64.5873,16766.0
2021-02-01 11:10:00,65.3,65.36,65.02,65.08,43086.0,64.5873,64.6467,64.3104,64.3697,43086.0
2021-02-01 11:15:00,65.09,65.48,65.09,65.48,22680.0,64.3796,64.7653,64.3796,64.7653,22680.0
2021-02-01 11:20:00,65.5,65.61,65.38,65.58,21453.0,64.7851,64.8939,64.6664,64.8642,21453.0
2021-02-01 11:25:00,65.66,65.7,65.48,65.62,25936.0,64.9434,64.9829,64.7653,64.9038,25936.0
2021-02-01 11:30:00,65.63,65.66,65.38,65.55,13584.0,64.9137,64.9434,64.6664,64.8346,13584.0
2021-02-01 11:35:00,65.57,65.64,65.39,65.61,15823.0,64.8544,64.9236,64.6763,64.8939,15823.0
2021-02-01 11:40:00,65.64,65.88,65.63,65.84,21341.0,64.9236,65.161,64.9137,65.1214,21341.0
2021-02-01 11:45:00,65.85,65.93,65.77,65.9,16626.0,65.1313,65.2104,65.0522,65.1808,16626.0
2021-02-01 11:50:00,65.86,65.89,65.65,65.66,39641.0,65.1412,65.1709,64.9335,64.9434,39641.0
2021-02-01 11:55:00,65.65,65.66,65.39,65.45,41186.0,64.9335,64.9434,64.6763,64.7357,41186.0
2021-02-01 12:00:00,65.48,65.68,65.4,65.45,13867.0,64.7653,64.9632,64.6862,64.7357,13867.0
2021-02-01 12:05:00,65.48,65.67,65.33,65.33,24191.0,64.7653,64.9533,64.617,64.617,24191.0
2021-02-01 12:10:00,65.35,65.5,65.24,65.29,17323.0,64.6368,64.7851,64.528,64.5774,17323.0
2021-02-01 12:15:00,65.31,65.38,65.06,65.11,12767.0,64.5972,64.6664,64.3499,64.3994,12767.0
2021-02-01 12:20:00,65.16,65.27,65.11,65.2,22592.0,64.4488,64.5576,64.3994,64.4884,22592.0
2021-02-01 12:25:00,65.21,65.58,65.16,65.46,28106.0,64.4983,64.8642,64.4488,64.7456,28106.0
2021-02-01 12:30:00,65.56,65.63,65.48,65.61,14006.0,64.8445,64.9137,64.7653,64.8939,14006.0
2021-02-01 12:35:00,65.59,65.66,65.34,65.37,23114.0,64.8741,64.9434,64.6269,64.6565,23114.0
2021-02-01 12:40:00,65.37,65.46,65.19,65.2,53176.0,64.6565,64.7456,64.4785,64.4884,53176.0
2021-02-01 12:45:00,65.22,65.28,65.16,65.28,23140.0,64.5082,64.5675,64.4488,64.5675,23140.0
2021-02-01 12:50:00,65.23,65.38,65.13,65.34,18734.0,64.5181,64.6664,64.4192,64.6269,18734.0
2021-02-01 12:55:00,65.35,65.41,65.26,65.4,10687.0,64.6368,64.6961,64.5477,64.6862,10687.0
2021-02-01 13:00:00,65.4,65.41,65.23,65.29,12973.0,64.6862,64.6961,64.5181,64.5774,12973.0
2021-02-01 13:05:00,65.28,65.34,65.19,65.26,18798.0,64.5675,64.6269,64.4785,64.5477,18798.0
2021-02-01 13:10:00,65.25,65.48,65.21,65.38,24500.0,64.5379,64.7653,64.4983,64.6664,24500.0
2021-02-01 13:15:00,65.38,65.42,65.34,65.34,12174.0,64.6664,64.706,64.6269,64.6269,12174.0
2021-02-01 13:20:00,65.35,65.54,65.35,65.49,45288.0,64.6368,64.8247,64.6368,64.7752,45288.0
2021-02-01 13:25:00,65.49,65.5,65.3,65.3,17354.0,64.7752,64.7851,64.5873,64.5873,17354.0
2021-02-01 13:30:00,65.32,65.64,65.29,65.63,17854.0,64.6071,64.9236,64.5774,64.9137,17854.0
2021-02-01 13:35:00,65.6,65.7,65.52,65.64,18418.0,64.884,64.9829,64.8049,64.9236,18418.0
2021-02-01 13:40:00,65.62,65.69,65.61,65.65,22671.0,64.9038,64.973,64.8939,64.9335,22671.0
2021-02-01 13:45:00,65.66,65.66,65.28,65.4,30074.0,64.9434,64.9434,64.5675,64.6862,30074.0
2021-02-01 13:50:00,65.37,65.43,65.31,65.34,9531.0,64.6565,64.7159,64.5972,64.6269,9531.0
2021-02-01 13:55:00,65.36,65.44,65.32,65.44,12873.0,64.6467,64.7258,64.6071,64.7258,12873.0
2021-02-01 14:00:00,65.43,65.66,65.3,65.55,274856.0,64.7159,64.9434,64.5873,64.8346,274856.0
2021-02-01 14:05:00,65.51,65.66,65.49,65.56,11629.0,64.795,64.9434,64.7752,64.8445,11629.0
2021-02-01 14:10:00,65.53,65.53,65.39,65.47,14282.0,64.8148,64.8148,64.6763,64.7554,14282.0
2021-02-01 14:15:00,65.49,65.59,65.36,65.45,14833.0,64.7752,64.8741,64.6467,64.7357,14833.0
2021-02-01 14:20:00,65.43,65.59,65.42,65.58,26119.0,64.7159,64.8741,64.706,64.8642,26119.0
2021-02-01 14:25:00,65.59,65.73,65.59,65.61,10593.0,64.8741,65.0126,64.8741,64.8939,10593.0
2021-02-01 14:30:00,65.64,65.69,65.55,65.67,16311.0,64.9236,64.973,64.8346,64.9533,16311.0
2021-02-01 14:35:00,65.64,65.79,65.62,65.68,18258.0,64.9236,65.072,64.9038,64.9632,18258.0
2021-02-01 14:40:00,65.68,65.76,65.5,65.5,17124.0,64.9632,65.0423,64.7851,64.7851,17124.0
2021-02-01 14:45:00,65.51,65.68,65.5,65.61,18049.0,64.795,64.9632,64.7851,64.8939,18049.0
2021-02-01 14:50:00,65.64,65.67,65.58,65.64,16179.0,64.9236,64.9533,64.8642,64.9236,16179.0
2021-02-01 14:55:00,65.65,65.75,65.62,65.68,19147.0,64.9335,65.0324,64.9038,64.9632,19147.0
2021-02-01 15:00:00,65.68,65.73,65.61,65.65,23970.0,64.9632,65.0126,64.8939,64.9335,23970.0
2021-02-01 15:05:00,65.65,65.67,65.54,65.64,17574.0,64.9335,64.9533,64.8247,64.9236,17574.0
2021-02-01 15:10:00,65.65,65.65,65.48,65.54,16989.0,64.9335,64.9335,64.7653,64.8247,16989.0
2021-02-01 15:15:00,65.55,65.61,65.45,65.53,14387.0,64.8346,64.8939,64.7357,64.8148,14387.0
2021-02-01 15:20:00,65.54,65.58,65.46,65.53,27702.0,64.8247,64.8642,64.7456,64.8148,27702.0
2021-02-01 15:25:00,65.53,65.62,65.44,65.46,28379.0,64.8148,64.9038,64.7258,64.7456,28379.0
2021-02-01 15:30:00,65.45,65.72,65.44,65.69,46135.0,64.7357,65.0027,64.7258,64.973,46135.0
2021-02-01 15:35:00,65.7,65.72,65.62,65.67,48516.0,64.9829,65.0027,64.9038,64.9533,48516.0
2021-02-01 15:40:00,65.68,65.7,65.52,65.55,29779.0,64.9632,64.9829,64.8049,64.8346,29779.0
2021-02-01 15:45:00,65.53,65.64,65.42,65.59,56097.0,64.8148,64.9236,64.706,64.8741,56097.0
2021-02-01 15:50:00,65.57,65.85,65.57,65.77,82780.0,64.8544,65.1313,64.8544,65.0522,82780.0
2021-02-01 15:55:00,65.75,65.79,65.64,65.75,116496.0,65.0324,65.072,64.9236,65.0324,116496.0
2021-02-02 09:30:00,67.17,67.17,65.84,66.94,153524.0,66.4369,66.4369,65.1214,66.2094,153524.0
2021-02-02 09:35:00,66.98,67.24,66.59,66.68,53617.0,66.249,66.5061,65.8632,65.9522,53617.0
2021-02-02 09:40:00,66.62,67.2,66.51,67.1,50067.0,65.8929,66.4666,65.7841,66.3677,50067.0
2021-02-02 09:45:00,67.17,67.48,67.02,67.27,48768.0,66.4369,66.7435,66.2885,66.5358,48768.0
2021-02-02 09:50:00,67.28,67.59,67.04,67.53,73909.0,66.5457,66.8523,66.3083,66.793,73909.0
2021-02-02 09:55:00,67.51,67.59,66.98,66.98,46365.0,66.7732,66.8523,66.249,66.249,46365.0
2021-02-02 10:00:00,67.03,67.46,66.99,67.41,39452.0,66.2984,66.7237,66.2589,66.6743,39452.0
2021-02-02 10:05:00,67.37,67.37,66.95,67.31,39938.0,66.6347,66.6347,66.2193,66.5754,39938.0
2021-02-02 10:10:00,67.3,67.34,66.93,67.07,25202.0,66.5655,66.605,66.1995,66.338,25202.0
2021-02-02 10:15:00,67.09,67.14,66.91,67.03,26807.0,66.3578,66.4072,66.1797,66.2984,26807.0
2021-02-02 10:20:00,67.03,67.12,66.77,66.9,19657.0,66.2984,66.3874,66.0413,66.1698,19657.0
2021-02-02 10:25:00,66.93,66.98,66.72,66.91,20958.0,66.1995,66.249,65.9918,66.1797,20958.0
2021-02-02 10:30:00,66.88,67.18,66.84,67.08,22610.0,66.1501,66.4468,66.1105,66.3479,22610.0
2021-02-02 10:35:00,67.06,67.22,66.93,67.16,42205.0,66.3281,66.4863,66.1995,66.427,42205.0
2021-02-02 10:40:00,67.21,67.38,67.17,67.37,51741.0,66.4765,66.6446,66.4369,66.6347,51741.0
2021-02-02 10:45:00,67.38,67.55,67.25,67.53,44803.0,66.6446,66.8127,66.516,66.793,44803.0
2021-02-02 10:50:00,67.54,67.8,67.54,67.73,50014.0,66.8029,67.06,66.8029,66.9908,50014.0
2021-02-02 10:55:00,67.73,67.8,67.52,67.53,48959.0,66.9908,67.06,66.7831,66.793,48959.0
2021-02-02 11:00:00,67.52,67.96,67.46,67.9,44539.0,66.7831,67.2183,66.7237,67.1589,44539.0
2021-02-02 11:05:00,67.88,68.0,67.71,67.91,33769.0,67.1391,67.2578,66.971,67.1688,33769.0
2021-02-02 11:10:00,67.94,68.4,67.94,68.38,68715.0,67.1985,67.6535,67.1985,67.6337,68715.0
2021-02-02 11:15:00,68.36,68.64,68.33,68.45,49607.0,67.6139,67.8909,67.5842,67.7029,49607.0
2021-02-02 11:20:00,68.44,68.48,68.28,68.41,29546.0,67.693,67.7326,67.5348,67.6634,29546.0
2021-02-02 11:25:00,68.42,68.44,68.21,68.29,24890.0,67.6733,67.693,67.4655,67.5447,24890.0
2021-02-02 11:30:00,68.24,68.26,68.03,68.12,29129.0,67.4952,67.515,67.2875,67.3765,29129.0
2021-02-02 11:35:00,68.12,68.25,68.01,68.2,27652.0,67.3765,67.5051,67.2677,67.4557,27652.0
2021-02-02 11:40:00,68.21,68.36,68.15,68.25,15028.0,67.4655,67.6139,67.4062,67.5051,15028.0
2021-02-02 11:45:00,68.25,68.3,68.04,68.12,18880.0,67.5051,67.5546,67.2974,67.3765,18880.0
2021-02-02 11:50:00,68.15,68.26,68.12,68.13,16209.0,67.4062,67.515,67.3765,67.3864,16209.0
2021-02-02 11:55:00,68.17,68.3,68.17,68.3,11859.0,67.426,67.5546,67.426,67.5546,11859.0
2021-02-02 12:00:00,68.3,68.3,68.13,68.17,16073.0,67.5546,67.5546,67.3864,67.426,16073.0
2021-02-02 12:05:00,68.17,68.21,67.95,67.97,37734.0,67.426,67.4655,67.2084,67.2282,37734.0
2021-02-02 12:10:00,67.92,67.96,67.82,67.82,21129.0,67.1787,67.2183,67.0798,67.0798,21129.0
2021-02-02 12:15:00,67.86,67.87,67.73,67.86,14204.0,67.1194,67.1293,66.9908,67.1194,14204.0
2021-02-02 12:20:00,67.87,68.09,67.86,68.0,9913.0,67.1293,67.3469,67.1194,67.2578,9913.0
2021-02-02 12:25:00,68.03,68.14,67.97,68.12,12094.0,67.2875,67.3963,67.2282,67.3765,12094.0
2021-02-02 12:30:00,68.12,68.15,67.97,68.03,13002.0,67.3765,67.4062,67.2282,67.2875,13002.0
2021-02-02 12:35:00,68.04,68.07,67.96,68.07,7230.0,67.2974,67.3271,67.2183,67.3271,7230.0
2021-02-02 12:40:00,68.06,68.12,68.01,68.06,7859.0,67.3172,67.3765,67.2677,67.3172,7859.0
2021-02-02 12:45:00,68.09,68.13,68.0,68.11,9224.0,67.3469,67.3864,67.2578,67.3666,9224.0
2021-02-02 12:50:00,68.13,68.16,68.0,68.02,21812.0,67.3864,67.4161,67.2578,67.2776,21812.0
2021-02-02 12:55:00,68.04,68.08,68.0,68.07,13807.0,67.2974,67.337,67.2578,67.3271,13807.0
2021-02-02 13:00:00,68.02,68.1,67.96,68.1,16956.0,67.2776,67.3567,67.2183,67.3567,16956.0
2021-02-02 13:05:00,68.08,68.16,68.05,68.12,12166.0,67.337,67.4161,67.3073,67.3765,12166.0
2021-02-02 13:10:00,68.12,68.25,68.11,68.25,20609.0,67.3765,67.5051,67.3666,67.5051,20609.0
2021-02-02 13:15:00,68.26,68.26,68.08,68.19,18419.0,67.515,67.515,67.337,67.4458,18419.0
2021-02-02 13:20:00,68.19,68.2,68.06,68.08,15967.0,67.4458,67.4557,67.3172,67.337,15967.0
2021-02-02 13:25:00,68.09,68.25,68.06,68.25,17483.0,67.3469,67.5051,67.3172,67.5051,17483.0
2021-02-02 13:30:00,68.25,68.25,68.1,68.13,9857.0,67.5051,67.5051,67.3567,67.3864,9857.0
2021-02-02 13:35:00,68.12,68.29,68.08,68.28,14645.0,67.3765,67.5447,67.337,67.5348,14645.0
2021-02-02 13:40:00,68.28,68.38,68.24,68.33,16553.0,67.5348,67.6337,67.4952,67.5842,16553.0
2021-02-02 13:45:00,68.32,68.4,68.21,68.3,41429.0,67.5743,67.6535,67.4655,67.5546,41429.0
2021-02-02 13:50:00,68.28,68.36,68.22,68.22,7490.0,67.5348,67.6139,67.4754,67.4754,7490.0
2021-02-02 13:55:00,68.26,68.26,68.13,68.18,13304.0,67.515,67.515,67.3864,67.4359,13304.0
2021-02-02 14:00:00,68.14,68.18,67.95,67.98,76733.0,67.3963,67.4359,67.2084,67.2381,76733.0
2021-02-02 14:05:00,67.98,68.26,67.98,68.24,18205.0,67.2381,67.515,67.2381,67.4952,18205.0
2021-02-02 14:10:00,68.21,68.31,68.16,68.31,11721.0,67.4655,67.5645,67.4161,67.5645,11721.0
2021-02-02 14:15:00,68.3,68.54,68.28,68.54,32586.0,67.5546,67.7919,67.5348,67.7919,32586.0
2021-02-02 14:20:00,68.52,68.55,68.39,68.43,43786.0,67.7722,67.8018,67.6436,67.6831,43786.0
2021-02-02 14:25:00,68.38,68.43,68.17,68.25,51472.0,67.6337,67.6831,67.426,67.5051,51472.0
2021-02-02 14:30:00,68.3,68.5,68.29,68.48,25392.0,67.5546,67.7524,67.5447,67.7326,25392.0
2021-02-02 14:35:00,68.46,68.53,68.36,68.4,17466.0,67.7128,67.7821,67.6139,67.6535,17466.0
2021-02-02 14:40:00,68.37,68.42,68.31,68.37,15803.0,67.6238,67.6733,67.5645,67.6238,15803.0
2021-02-02 14:45:00,68.35,68.47,68.25,68.43,25553.0,67.604,67.7227,67.5051,67.6831,25553.0
2021-02-02 14:50:00,68.43,68.56,68.43,68.53,26622.0,67.6831,67.8117,67.6831,67.7821,26622.0
2021-02-02 14:55:00,68.54,68.77,68.52,68.76,29949.0,67.7919,68.0194,67.7722,68.0095,29949.0
2021-02-02 15:00:00,68.76,68.85,68.69,68.79,23061.0,68.0095,68.0986,67.9403,68.0392,23061.0
2021-02-02 15:05:00,68.79,68.84,68.71,68.8,16737.0,68.0392,68.0887,67.9601,68.0491,16737.0
2021-02-02 15:10:00,68.82,68.85,68.71,68.71,20044.0,68.0689,68.0986,67.9601,67.9601,20044.0
2021-02-02 15:15:00,68.71,68.82,68.59,68.67,28524.0,67.9601,68.0689,67.8414,67.9205,28524.0
2021-02-02 15:20:00,68.66,68.69,68.52,68.54,14747.0,67.9106,67.9403,67.7722,67.7919,14747.0
2021-02-02 15:25:00,68.59,68.6,68.43,68.47,27182.0,67.8414,67.8513,67.6831,67.7227,27182.0
2021-02-02 15:30:00,68.45,68.65,68.41,68.61,34835.0,67.7029,67.9007,67.6634,67.8612,34835.0
2021-02-02 15:35:00,68.6,68.66,68.52,68.62,51713.0,67.8513,67.9106,67.7722,67.8711,51713.0
2021-02-02 15:40:00,68.61,68.68,68.53,68.68,64222.0,67.8612,67.9304,67.7821,67.9304,64222.0
2021-02-02 15:45:00,68.67,68.69,68.64,68.69,105627.0,67.9205,67.9403,67.8909,67.9403,105627.0
2021-02-02 15:50:00,68.68,68.8,68.58,68.69,189461.0,67.9304,68.0491,67.8315,67.9403,189461.0
2021-02-02 15:55:00,68.69,68.91,68.6,68.69,308067.0,67.9403,68.1579,67.8513,67.9403,308067.0
2021-02-03 09:30:00,69.0,69.6,68.54,69.43,118112.0,68.2469,68.8404,67.7919,68.6722,118112.0
2021-02-03 09:35:00,69.5,69.85,69.05,69.44,55775.0,68.7415,69.0876,68.2964,68.6821,55775.0
2021-02-03 09:40:00,69.5,69.72,68.89,68.9,105234.0,68.7415,68.9591,68.1381,68.148,105234.0
2021-02-03 09:45:00,68.88,70.03,68.82,69.75,113941.0,68.1282,69.2657,68.0689,68.9887,113941.0
2021-02-03 09:50:00,69.75,69.98,69.55,69.76,44794.0,68.9887,69.2162,68.7909,68.9986,44794.0
2021-02-03 09:55:00,69.75,69.78,69.37,69.65,40945.0,68.9887,69.0184,68.6129,68.8898,40945.0
2021-02-03 10:00:00,69.68,69.68,69.19,69.37,36838.0,68.9195,68.9195,68.4348,68.6129,36838.0
2021-02-03 10:05:00,69.26,69.33,69.09,69.25,15842.0,68.5041,68.5733,68.3359,68.4942,15842.0
2021-02-03 10:10:00,69.22,69.36,69.14,69.18,18102.0,68.4645,68.603,68.3854,68.425,18102.0
2021-02-03 10:15:00,69.16,69.44,68.98,69.08,27528.0,68.4052,68.6821,68.2271,68.326,27528.0
2021-02-03 10:20:00,69.07,69.14,68.72,68.8,52541.0,68.3162,68.3854,67.97,68.0491,52541.0
2021-02-03 10:25:00,68.82,68.87,68.43,68.47,33091.0,68.0689,68.1183,67.6831,67.7227,33091.0
2021-02-03 10:30:00,68.4,68.7,68.31,68.67,27184.0,67.6535,67.9502,67.5645,67.9205,27184.0
2021-02-03 10:35:00,68.67,68.76,68.54,68.63,15488.0,67.9205,68.0095,67.7919,67.881,15488.0
2021-02-03 10:40:00,68.62,68.93,68.58,68.88,8449.0,67.8711,68.1777,67.8315,68.1282,8449.0
2021-02-03 10:45:00,68.89,69.08,68.84,69.08,15963.0,68.1381,68.326,68.0887,68.326,15963.0
2021-02-03 10:50:00,69.03,69.36,68.99,69.31,24166.0,68.2766,68.603,68.237,68.5535,24166.0
2021-02-03 10:55:00,69.3,69.3,69.03,69.11,31747.0,68.5436,68.5436,68.2766,68.3557,31747.0
2021-02-03 11:00:00,69.12,69.39,69.09,69.13,17427.0,68.3656,68.6327,68.3359,68.3755,17427.0
2021-02-03 11:05:00,69.09,69.15,68.92,69.0,13415.0,68.3359,68.3953,68.1678,68.2469,13415.0
2021-02-03 11:10:00,69.0,69.14,68.95,69.05,15441.0,68.2469,68.3854,68.1975,68.2964,15441.0
2021-02-03 11:15:00,68.98,69.0,68.74,68.78,20476.0,68.2271,68.2469,67.9898,68.0293,20476.0
2021-02-03 11:20:00,68.79,68.92,68.74,68.91,13720.0,68.0392,68.1678,67.9898,68.1579,13720.0
2021-02-03 11:25:00,68.88,68.89,68.69,68.81,12967.0,68.1282,68.1381,67.9403,68.059,12967.0
2021-02-03 11:30:00,68.82,69.02,68.67,68.98,17844.0,68.0689,68.2667,67.9205,68.2271,17844.0
2021-02-03 11:35:00,69.0,69.09,68.93,69.09,10102.0,68.2469,68.3359,68.1777,68.3359,10102.0
2021-02-03 11:40:00,69.06,69.18,69.02,69.18,15441.0,68.3063,68.425,68.2667,68.425,15441.0
2021-02-03 11:45:00,69.25,69.43,69.23,69.3,23414.0,68.4942,68.6722,68.4744,68.5436,23414.0
2021-02-03 11:50:00,69.31,69.4,69.22,69.4,13978.0,68.5535,68.6426,68.4645,68.6426,13978.0
2021-02-03 11:55:00,69.39,69.45,69.3,69.37,8511.0,68.6327,68.692,68.5436,68.6129,8511.0
2021-02-03 12:00:00,69.33,69.35,69.21,69.24,15492.0,68.5733,68.5931,68.4546,68.4843,15492.0
2021-02-03 12:05:00,69.23,69.51,69.22,69.51,12911.0,68.4744,68.7514,68.4645,68.7514,12911.0
2021-02-03 12:10:00,69.53,69.59,69.46,69.55,17247.0,68.7711,68.8305,68.7019,68.7909,17247.0
2021-02-03 12:15:00,69.52,69.8,69.43,69.76,30423.0,68.7612,69.0382,68.6722,68.9986,30423.0
2021-02-03 12:20:00,69.77,69.89,69.73,69.89,42833.0,69.0085,69.1272,68.969,69.1272,42833.0
2021-02-03 12:25:00,69.85,69.88,69.6,69.61,17864.0,69.0876,69.1173,68.8404,68.8503,17864.0
2021-02-03 12:30:00,69.56,69.6,69.46,69.53,11461.0,68.8008,68.8404,68.7019,68.7711,11461.0
2021-02-03 12:35:00,69.5,69.64,69.47,69.57,11272.0,68.7415,68.8799,68.7118,68.8107,11272.0
2021-02-03 12:40:00,69.62,69.62,69.48,69.49,12332.0,68.8602,68.8602,68.7217,68.7316,12332.0
2021-02-03 12:45:00,69.51,69.63,69.49,69.5,12306.0,68.7514,68.87,68.7316,68.7415,12306.0
2021-02-03 12:50:00,69.47,69.64,69.47,69.55,9071.0,68.7118,68.8799,68.7118,68.7909,9071.0
2021-02-03 12:55:00,69.55,69.63,69.52,69.58,8314.0,68.7909,68.87,68.7612,68.8206,8314.0
2021-02-03 13:00:00,69.57,69.75,69.52,69.75,15100.0,68.8107,68.9887,68.7612,68.9887,15100.0
2021-02-03 13:05:00,69.73,69.74,69.5,69.51,14903.0,68.969,68.9788,68.7415,68.7514,14903.0
2021-02-03 13:10:00,69.53,69.62,69.51,69.62,10106.0,68.7711,68.8602,68.7514,68.8602,10106.0
2021-02-03 13:15:00,69.6,69.64,69.54,69.57,15026.0,68.8404,68.8799,68.781,68.8107,15026.0
2021-02-03 13:20:00,69.5,69.5,69.23,69.36,16536.0,68.7415,68.7415,68.4744,68.603,16536.0
2021-02-03 13:25:00,69.35,69.6,69.35,69.57,10545.0,68.5931,68.8404,68.5931,68.8107,10545.0
2021-02-03 13:30:00,69.58,69.65,69.45,69.45,10710.0,68.8206,68.8898,68.692,68.692,10710.0
2021-02-03 13:35:00,69.43,69.51,69.36,69.51,14291.0,68.6722,68.7514,68.603,68.7514,14291.0
2021-02-03 13:40:00,69.47,69.6,69.46,69.57,6460.0,68.7118,68.8404,68.7019,68.8107,6460.0
2021-02-03 13:45:00,69.56,69.72,69.55,69.66,16043.0,68.8008,68.9591,68.7909,68.8997,16043.0
2021-02-03 13:50:00,69.68,69.68,69.57,69.66,10058.0,68.9195,68.9195,68.8107,68.8997,10058.0
2021-02-03 13:55:00,69.66,69.73,69.43,69.44,21541.0,68.8997,68.969,68.6722,68.6821,21541.0
2021-02-03 14:00:00,69.52,69.67,69.5,69.62,7307.0,68.7612,68.9096,68.7415,68.8602,7307.0
2021-02-03 14:05:00,69.66,69.66,69.58,69.62,10112.0,68.8997,68.8997,68.8206,68.8602,10112.0
2021-02-03 14:10:00,69.63,69.64,69.54,69.59,9870.0,68.87,68.8799,68.781,68.8305,9870.0
2021-02-03 14:15:00,69.6,69.62,69.49,69.58,15221.0,68.8404,68.8602,68.7316,68.8206,15221.0
2021-02-03 14:20:00,69.55,69.74,69.53,69.7,19047.0,68.7909,68.9788,68.7711,68.9393,19047.0
2021-02-03 14:25:00,69.69,69.91,69.68,69.84,30494.0,68.9294,69.147,68.9195,69.0778,30494.0
2021-02-03 14:30:00,69.82,69.86,69.74,69.78,20965.0,69.058,69.0975,68.9788,69.0184,20965.0
2021-02-03 14:35:00,69.81,69.86,69.71,69.73,15347.0,69.0481,69.0975,68.9492,68.969,15347.0
2021-02-03 14:40:00,69.73,69.9,69.73,69.88,17269.0,68.969,69.1371,68.969,69.1173,17269.0
2021-02-03 14:45:00,69.88,69.89,69.67,69.73,29392.0,69.1173,69.1272,68.9096,68.969,29392.0
2021-02-03 14:50:00,69.75,69.76,69.53,69.53,23246.0,68.9887,68.9986,68.7711,68.7711,23246.0
2021-02-03 14:55:00,69.54,69.63,69.44,69.6,23363.0,68.781,68.87,68.6821,68.8404,23363.0
2021-02-03 15:00:00,69.61,69.63,69.45,69.45,18166.0,68.8503,68.87,68.692,68.692,18166.0
2021-02-03 15:05:00,69.47,69.73,69.47,69.67,47156.0,68.7118,68.969,68.7118,68.9096,47156.0
2021-02-03 15:10:00,69.67,69.67,69.35,69.41,31641.0,68.9096,68.9096,68.5931,68.6524,31641.0
2021-02-03 15:15:00,69.42,69.48,69.36,69.37,18427.0,68.6623,68.7217,68.603,68.6129,18427.0
2021-02-03 15:20:00,69.38,69.41,69.2,69.24,21508.0,68.6228,68.6524,68.4447,68.4843,21508.0
2021-02-03 15:25:00,69.24,69.38,69.2,69.23,17197.0,68.4843,68.6228,68.4447,68.4744,17197.0
2021-02-03 15:30:00,69.22,69.45,69.2,69.45,35021.0,68.4645,68.692,68.4447,68.692,35021.0
2021-02-03 15:35:00,69.47,69.53,69.41,69.48,37493.0,68.7118,68.7711,68.6524,68.7217,37493.0
2021-02-03 15:40:00,69.49,69.69,69.43,69.62,88224.0,68.7316,68.9294,68.6722,68.8602,88224.0
2021-02-03 15:45:00,69.63,69.73,69.52,69.63,52940.0,68.87,68.969,68.7612,68.87,52940.0
2021-02-03 15:50:00,69.61,69.72,69.53,69.6,82413.0,68.8503,68.9591,68.7711,68.8404,82413.0
2021-02-03 15:55:00,69.59,69.59,69.41,69.42,125587.0,68.8305,68.8305,68.6524,68.6623,125587.0
2021-02-04 09:30:00,70.4,71.4,69.88,70.97,225940.0,69.6316,70.6207,69.1173,70.1954,225940.0
2021-02-04 09:35:00,70.92,71.87,70.55,71.32,182370.0,70.146,71.0856,69.78,70.5416,182370.0
2021-02-04 09:40:00,71.25,71.5,71.06,71.13,46299.0,70.4724,70.7196,70.2844,70.3537,46299.0
2021-02-04 09:45:00,71.09,71.57,71.05,71.53,59191.0,70.3141,70.7889,70.2745,70.7493,59191.0
2021-02-04 09:50:00,71.54,71.63,71.19,71.25,58880.0,70.7592,70.8482,70.413,70.4724,58880.0
2021-02-04 09:55:00,71.23,71.65,71.2,71.38,43687.0,70.4526,70.868,70.4229,70.6009,43687.0
2021-02-04 10:00:00,71.43,71.43,70.8,70.86,53132.0,70.6504,70.6504,70.0273,70.0866,53132.0
2021-02-04 10:05:00,70.95,71.03,70.48,70.49,84146.0,70.1756,70.2548,69.7108,69.7207,84146.0
2021-02-04 10:10:00,70.51,70.78,70.43,70.61,32711.0,69.7404,70.0075,69.6613,69.8394,32711.0
2021-02-04 10:15:00,70.65,70.95,70.61,70.64,19361.0,69.8789,70.1756,69.8394,69.869,19361.0
2021-02-04 10:20:00,70.64,70.68,70.3,70.32,33537.0,69.869,69.9086,69.5327,69.5525,33537.0
2021-02-04 10:25:00,70.35,70.52,70.11,70.19,17894.0,69.5822,69.7503,69.3448,69.4239,17894.0
2021-02-04 10:30:00,70.24,70.77,70.17,70.72,36573.0,69.4734,69.9976,69.4042,69.9482,36573.0
2021-02-04 10:35:00,70.73,71.03,70.7,70.95,37154.0,69.958,70.2548,69.9284,70.1756,37154.0
2021-02-04 10:40:00,70.96,71.06,70.72,70.74,32078.0,70.1855,70.2844,69.9482,69.9679,32078.0
2021-02-04 10:45:00,70.73,70.88,70.73,70.88,14465.0,69.958,70.1064,69.958,70.1064,14465.0
2021-02-04 10:50:00,70.84,70.84,70.62,70.76,20292.0,70.0668,70.0668,69.8492,69.9877,20292.0
2021-02-04 10:55:00,70.76,70.92,70.66,70.71,18929.0,69.9877,70.146,69.8888,69.9383,18929.0
2021-02-04 11:00:00,70.66,70.92,70.63,70.92,30864.0,69.8888,70.146,69.8591,70.146,30864.0
2021-02-04 11:05:00,70.94,70.97,70.72,70.77,20493.0,70.1657,70.1954,69.9482,69.9976,20493.0
2021-02-04 11:10:00,70.79,71.02,70.73,70.92,37391.0,70.0174,70.2449,69.958,70.146,37391.0
2021-02-04 11:15:00,70.9,71.08,70.88,71.03,40337.0,70.1262,70.3042,70.1064,70.2548,40337.0
2021-02-04 11:20:00,71.05,71.13,70.99,71.06,20086.0,70.2745,70.3537,70.2152,70.2844,20086.0
2021-02-04 11:25:00,71.05,71.13,70.97,71.04,12625.0,70.2745,70.3537,70.1954,70.2647,12625.0
2021-02-04 11:30:00,70.99,71.04,70.74,70.97,32726.0,70.2152,70.2647,69.9679,70.1954,32726.0
2021-02-04 11:35:00,70.89,71.03,70.75,70.9,39632.0,70.1163,70.2548,69.9778,70.1262,39632.0
2021-02-04 11:40:00,70.9,70.9,70.73,70.79,11397.0,70.1262,70.1262,69.958,70.0174,11397.0
2021-02-04 11:45:00,70.79,70.84,70.72,70.77,7901.0,70.0174,70.0668,69.9482,69.9976,7901.0
2021-02-04 11:50:00,70.78,70.9,70.78,70.9,13322.0,70.0075,70.1262,70.0075,70.1262,13322.0
2021-02-04 11:55:00,70.9,70.95,70.78,70.78,27539.0,70.1262,70.1756,70.0075,70.0075,27539.0
2021-02-04 12:00:00,70.8,71.04,70.77,71.01,15341.0,70.0273,70.2647,69.9976,70.235,15341.0
2021-02-04 12:05:00,71.01,71.24,70.94,71.2,31847.0,70.235,70.4625,70.1657,70.4229,31847.0
2021-02-04 12:10:00,71.2,71.2,70.96,71.07,14719.0,70.4229,70.4229,70.1855,70.2943,14719.0
2021-02-04 12:15:00,71.06,71.08,70.93,70.94,15448.0,70.2844,70.3042,70.1559,70.1657,15448.0
2021-02-04 12:20:00,70.91,70.91,70.8,70.83,19185.0,70.1361,70.1361,70.0273,70.0569,19185.0
2021-02-04 12:25:00,70.83,70.98,70.82,70.97,9738.0,70.0569,70.2053,70.0471,70.1954,9738.0
2021-02-04 12:30:00,70.93,70.95,70.83,70.84,6231.0,70.1559,70.1756,70.0569,70.0668,6231.0
2021-02-04 12:35:00,70.86,71.15,70.86,71.07,16916.0,70.0866,70.3735,70.0866,70.2943,16916.0
2021-02-04 12:40:00,71.1,71.2,70.97,71.05,14020.0,70.324,70.4229,70.1954,70.2745,14020.0
2021-02-04 12:45:00,71.05,71.06,70.91,70.98,15105.0,70.2745,70.2844,70.1361,70.2053,15105.0
2021-02-04 12:50:00,70.98,71.01,70.8,70.93,43942.0,70.2053,70.235,70.0273,70.1559,43942.0
2021-02-04 12:55:00,70.93,71.02,70.77,70.99,24532.0,70.1559,70.2449,69.9976,70.2152,24532.0
2021-02-04 13:00:00,71.02,71.22,71.0,71.18,33639.0,70.2449,70.4427,70.2251,70.4031,33639.0
2021-02-04 13:05:00,71.16,71.3,70.99,71.06,15896.0,70.3833,70.5218,70.2152,70.2844,15896.0
2021-02-04 13:10:00,71.06,71.19,71.03,71.12,9656.0,70.2844,70.413,70.2548,70.3438,9656.0
2021-02-04 13:15:00,71.11,71.13,71.03,71.03,7761.0,70.3339,70.3537,70.2548,70.2548,7761.0
2021-02-04 13:20:00,71.05,71.12,71.03,71.05,11919.0,70.2745,70.3438,70.2548,70.2745,11919.0
2021-02-04 13:25:00,71.06,71.07,70.91,70.96,14135.0,70.2844,70.2943,70.1361,70.1855,14135.0
2021-02-04 13:30:00,70.95,71.07,70.89,71.03,19217.0,70.1756,70.2943,70.1163,70.2548,19217.0
2021-02-04 13:35:00,71.03,71.18,71.03,71.12,11440.0,70.2548,70.4031,70.2548,70.3438,11440.0
2021-02-04 13:40:00,71.08,71.34,70.98,71.31,25135.0,70.3042,70.5614,70.2053,70.5317,25135.0
2021-02-04 13:45:00,71.31,71.6,71.28,71.46,86587.0,70.5317,70.8185,70.502,70.6801,86587.0
2021-02-04 13:50:00,71.46,71.46,71.19,71.2,23583.0,70.6801,70.6801,70.413,70.4229,23583.0
2021-02-04 13:55:00,71.2,71.24,71.09,71.12,22100.0,70.4229,70.4625,70.3141,70.3438,22100.0
2021-02-04 14:00:00,71.12,71.22,71.07,71.18,17399.0,70.3438,70.4427,70.2943,70.4031,17399.0
2021-02-04 14:05:00,71.2,71.29,71.12,71.26,19823.0,70.4229,70.5119,70.3438,70.4823,19823.0
2021-02-04 14:10:00,71.28,71.33,71.2,71.26,14990.0,70.502,70.5515,70.4229,70.4823,14990.0
2021-02-04 14:15:00,71.28,71.39,71.25,71.37,15010.0,70.502,70.6108,70.4724,70.5911,15010.0
2021-02-04 14:20:00,71.36,71.44,71.3,71.36,16016.0,70.5812,70.6603,70.5218,70.5812,16016.0
2021-02-04 14:25:00,71.35,71.39,71.26,71.31,26325.0,70.5713,70.6108,70.4823,70.5317,26325.0
2021-02-04 14:30:00,71.31,71.45,71.24,71.4,13767.0,70.5317,70.6702,70.4625,70.6207,13767.0
2021-02-04 14:35:00,71.39,71.42,71.27,71.27,15196.0,70.6108,70.6405,70.4921,70.4921,15196.0
2021-02-04 14:40:00,71.3,71.42,71.26,71.42,11822.0,70.5218,70.6405,70.4823,70.6405,11822.0
2021-02-04 14:45:00,71.38,71.41,71.31,71.33,16110.0,70.6009,70.6306,70.5317,70.5515,16110.0
2021-02-04 14:50:00,71.33,71.38,71.26,71.3,25247.0,70.5515,70.6009,70.4823,70.5218,25247.0
2021-02-04 14:55:00,71.33,71.4,71.3,71.3,21581.0,70.5515,70.6207,70.5218,70.5218,21581.0
2021-02-04 15:00:00,71.3,71.3,70.95,71.04,31536.0,70.5218,70.5218,70.1756,70.2647,31536.0
2021-02-04 15:05:00,71.04,71.33,71.02,71.06,43496.0,70.2647,70.5515,70.2449,70.2844,43496.0
2021-02-04 15:10:00,71.06,71.1,70.99,71.01,48053.0,70.2844,70.324,70.2152,70.235,48053.0
2021-02-04 15:15:00,71.01,71.01,70.83,70.99,77239.0,70.235,70.235,70.0569,70.2152,77239.0
2021-02-04 15:20:00,70.99,71.0,70.9,70.98,28557.0,70.2152,70.2251,70.1262,70.2053,28557.0
2021-02-04 15:25:00,70.98,71.07,70.9,71.07,52253.0,70.2053,70.2943,70.1262,70.2943,52253.0
2021-02-04 15:30:00,71.05,71.05,70.88,70.93,31174.0,70.2745,70.2745,70.1064,70.1559,31174.0
2021-02-04 15:35:00,70.92,71.01,70.77,70.84,36656.0,70.146,70.235,69.9976,70.0668,36656.0
2021-02-04 15:40:00,70.83,70.85,70.77,70.82,40264.0,70.0569,70.0767,69.9976,70.0471,40264.0
2021-02-04 15:45:00,70.82,70.82,70.68,70.72,47547.0,70.0471,70.0471,69.9086,69.9482,47547.0
2021-02-04 15:50:00,70.67,70.93,70.67,70.83,60022.0,69.8987,70.1559,69.8987,70.0569,60022.0
2021-02-04 15:55:00,70.84,71.04,70.81,70.86,119230.0,70.0668,70.2647,70.0372,70.0866,119230.0
2021-02-05 09:30:00,71.67,72.09,71.21,71.89,111171.0,70.8878,71.3032,70.4328,71.1054,111171.0
2021-02-05 09:35:00,71.85,72.25,71.49,72.22,116203.0,71.0658,71.4615,70.7097,71.4318,116203.0
2021-02-05 09:40:00,72.25,72.65,72.11,72.44,99216.0,71.4615,71.8571,71.323,71.6494,99216.0
2021-02-05 09:45:00,72.49,72.55,72.22,72.22,27319.0,71.6988,71.7582,71.4318,71.4318,27319.0
2021-02-05 09:50:00,72.23,72.47,71.76,72.19,66095.0,71.4417,71.6791,70.9768,71.4021,66095.0
2021-02-05 09:55:00,72.21,72.56,72.03,72.56,45620.0,71.4219,71.7681,71.2439,71.7681,45620.0
2021-02-05 10:00:00,72.56,72.99,72.21,72.91,61275.0,71.7681,72.1934,71.4219,72.1142,61275.0
2021-02-05 10:05:00,72.88,72.97,72.39,72.46,43706.0,72.0846,72.1736,71.5999,71.6692,43706.0
2021-02-05 10:10:00,72.47,72.48,71.59,71.66,68970.0,71.6791,71.6889,70.8087,70.8779,68970.0
2021-02-05 10:15:00,71.67,72.09,71.56,71.62,76936.0,70.8878,71.3032,70.779,70.8383,76936.0
2021-02-05 10:20:00,71.6,72.07,71.38,72.02,83971.0,70.8185,71.2834,70.6009,71.234,83971.0
2021-02-05 10:25:00,71.97,72.2,71.89,72.08,23903.0,71.1845,71.412,71.1054,71.2933,23903.0
2021-02-05 10:30:00,72.09,72.13,71.9,72.03,18889.0,71.3032,71.3428,71.1153,71.2439,18889.0
2021-02-05 10:35:00,72.07,72.19,71.87,72.13,19824.0,71.2834,71.4021,71.0856,71.3428,19824.0
2021-02-05 10:40:00,72.08,72.29,71.88,72.19,27105.0,71.2933,71.501,71.0955,71.4021,27105.0
2021-02-05 10:45:00,72.19,72.45,72.16,72.37,80528.0,71.4021,71.6593,71.3724,71.5801,80528.0
2021-02-05 10:50:00,72.37,72.41,72.06,72.11,54940.0,71.5801,71.6197,71.2735,71.323,54940.0
2021-02-05 10:55:00,72.11,72.32,71.87,71.91,30307.0,71.323,71.5307,71.0856,71.1252,30307.0
2021-02-05 11:00:00,71.96,72.0,71.8,71.95,18203.0,71.1746,71.2142,71.0164,71.1647,18203.0
2021-02-05 11:05:00,72.0,72.02,71.71,71.76,24700.0,71.2142,71.234,70.9273,70.9768,24700.0
2021-02-05 11:10:00,71.75,71.86,71.67,71.72,12709.0,70.9669,71.0757,70.8878,70.9372,12709.0
2021-02-05 11:15:00,71.7,71.82,71.62,71.63,26020.0,70.9175,71.0361,70.8383,70.8482,26020.0
2021-02-05 11:20:00,71.65,71.75,71.56,71.62,13882.0,70.868,70.9669,70.779,70.8383,13882.0
2021-02-05 11:25:00,71.64,71.69,71.48,71.49,24244.0,70.8581,70.9076,70.6999,70.7097,24244.0
2021-02-05 11:30:00,71.49,71.61,71.42,71.51,17644.0,70.7097,70.8284,70.6405,70.7295,17644.0
2021-02-05 11:35:00,71.53,71.66,71.48,71.64,18707.0,70.7493,70.8779,70.6999,70.8581,18707.0
2021-02-05 11:40:00,71.63,71.69,71.53,71.53,10748.0,70.8482,70.9076,70.7493,70.7493,10748.0
2021-02-05 11:45:00,71.53,71.79,71.53,71.72,11436.0,70.7493,71.0065,70.7493,70.9372,11436.0
2021-02-05 11:50:00,71.74,71.84,71.66,71.73,16265.0,70.957,71.0559,70.8779,70.9471,16265.0
2021-02-05 11:55:00,71.76,71.88,71.65,71.65,11365.0,70.9768,71.0955,70.868,70.868,11365.0
2021-02-05 12:00:00,71.64,71.64,71.43,71.56,15429.0,70.8581,70.8581,70.6504,70.779,15429.0
2021-02-05 12:05:00,71.59,71.62,71.42,71.6,14753.0,70.8087,70.8383,70.6405,70.8185,14753.0
2021-02-05 12:10:00,71.63,71.63,71.41,71.47,15179.0,70.8482,70.8482,70.6306,70.69,15179.0
2021-02-05 12:15:00,71.45,71.45,71.33,71.44,33033.0,70.6702,70.6702,70.5515,70.6603,33033.0
2021-02-05 12:20:00,71.45,71.57,71.45,71.48,19054.0,70.6702,70.7889,70.6702,70.6999,19054.0
2021-02-05 12:25:00,71.46,71.63,71.44,71.6,23627.0,70.6801,70.8482,70.6603,70.8185,23627.0
2021-02-05 12:30:00,71.65,71.75,71.59,71.73,9665.0,70.868,70.9669,70.8087,70.9471,9665.0
2021-02-05 12:35:00,71.76,71.86,71.75,71.81,22295.0,70.9768,71.0757,70.9669,71.0263,22295.0
2021-02-05 12:40:00,71.79,71.99,71.73,71.92,12085.0,71.0065,71.2043,70.9471,71.1351,12085.0
2021-02-05 12:45:00,71.92,72.05,71.9,72.01,18323.0,71.1351,71.2636,71.1153,71.2241,18323.0
2021-02-05 12:50:00,72.01,72.07,71.94,71.94,13711.0,71.2241,71.2834,71.1548,71.1548,13711.0
2021-02-05 12:55:00,71.95,71.97,71.77,71.81,11155.0,71.1647,71.1845,70.9867,71.0263,11155.0
2021-02-05 13:00:00,71.86,71.88,71.66,71.66,29650.0,71.0757,71.0955,70.8779,70.8779,29650.0
2021-02-05 13:05:00,71.66,71.68,71.53,71.62,19714.0,70.8779,70.8977,70.7493,70.8383,19714.0
2021-02-05 13:10:00,71.64,71.78,71.55,71.69,16054.0,70.8581,70.9966,70.7691,70.9076,16054.0
2021-02-05 13:15:00,71.66,71.66,71.57,71.65,10065.0,70.8779,70.8779,70.7889,70.868,10065.0
2021-02-05 13:20:00,71.66,71.67,71.46,71.56,19286.0,70.8779,70.8878,70.6801,70.779,19286.0
2021-02-05 13:25:00,71.56,71.94,71.54,71.72,30878.0,70.779,71.1548,70.7592,70.9372,30878.0
2021-02-05 13:30:00,71.72,71.73,71.61,71.64,12763.0,70.9372,70.9471,70.8284,70.8581,12763.0
2021-02-05 13:35:00,71.65,71.71,71.37,71.37,20971.0,70.868,70.9273,70.5911,70.5911,20971.0
2021-02-05 13:40:00,71.37,71.41,71.23,71.41,14042.0,70.5911,70.6306,70.4526,70.6306,14042.0
2021-02-05 13:45:00,71.45,71.46,71.28,71.28,9590.0,70.6702,70.6801,70.502,70.502,9590.0
2021-02-05 13:50:00,71.27,71.34,71.24,71.32,10886.0,70.4921,70.5614,70.4625,70.5416,10886.0
2021-02-05 13:55:00,71.31,71.32,71.22,71.24,9070.0,70.5317,70.5416,70.4427,70.4625,9070.0
2021-02-05 14:00:00,71.23,71.43,71.12,71.36,16416.0,70.4526,70.6504,70.3438,70.5812,16416.0
2021-02-05 14:05:00,71.34,71.36,71.28,71.31,6300.0,70.5614,70.5812,70.502,70.5317,6300.0
2021-02-05 14:10:00,71.31,71.41,71.29,71.41,9535.0,70.5317,70.6306,70.5119,70.6306,9535.0
2021-02-05 14:15:00,71.36,71.46,71.34,71.43,8599.0,70.5812,70.6801,70.5614,70.6504,8599.0
2021-02-05 14:20:00,71.46,71.54,71.39,71.5,11145.0,70.6801,70.7592,70.6108,70.7196,11145.0
2021-02-05 14:25:00,71.49,71.53,71.4,71.45,7831.0,70.7097,70.7493,70.6207,70.6702,7831.0
2021-02-05 14:30:00,71.45,71.48,71.36,71.42,44643.0,70.6702,70.6999,70.5812,70.6405,44643.0
2021-02-05 14:35:00,71.45,71.5,71.44,71.48,10961.0,70.6702,70.7196,70.6603,70.6999,10961.0
2021-02-05 14:40:00,71.48,71.49,71.39,71.45,10484.0,70.6999,70.7097,70.6108,70.6702,10484.0
2021-02-05 14:45:00,71.42,71.48,71.37,71.48,9046.0,70.6405,70.6999,70.5911,70.6999,9046.0
2021-02-05 14:50:00,71.46,71.49,71.38,71.49,11968.0,70.6801,70.7097,70.6009,70.7097,11968.0
2021-02-05 14:55:00,71.48,71.75,71.47,71.73,38834.0,70.6999,70.9669,70.69,70.9471,38834.0
2021-02-05 15:00:00,71.73,71.78,71.64,71.65,28179.0,70.9471,70.9966,70.8581,70.868,28179.0
2021-02-05 15:05:00,71.66,71.66,71.4,71.43,15599.0,70.8779,70.8779,70.6207,70.6504,15599.0
2021-02-05 15:10:00,71.42,71.45,71.16,71.23,17495.0,70.6405,70.6702,70.3833,70.4526,17495.0
2021-02-05 15:15:00,71.26,71.3,71.03,71.04,20092.0,70.4823,70.5218,70.2548,70.2647,20092.0
2021-02-05 15:20:00,71.04,71.21,71.03,71.17,19936.0,70.2647,70.4328,70.2548,70.3932,19936.0
2021-02-05 15:25:00,71.18,71.22,71.08,71.19,15175.0,70.4031,70.4427,70.3042,70.413,15175.0
2021-02-05 15:30:00,71.22,71.36,71.19,71.33,17540.0,70.4427,70.5812,70.413,70.5515,17540.0
2021-02-05 15:35:00,71.34,71.38,71.24,71.31,19548.0,70.5614,70.6009,70.4625,70.5317,19548.0
2021-02-05 15:40:00,71.3,71.46,71.26,71.44,24720.0,70.5218,70.6801,70.4823,70.6603,24720.0
2021-02-05 15:45:00,71.45,71.62,71.34,71.6,43587.0,70.6702,70.8383,70.5614,70.8185,43587.0
2021-02-05 15:50:00,71.62,71.66,71.45,71.54,48667.0,70.8383,70.8779,70.6702,70.7592,48667.0
2021-02-05 15:55:00,71.55,71.63,71.44,71.54,90837.0,70.7691,70.8482,70.6603,70.7592,90837.0
2021-02-08 09:30:00,72.5,72.5,71.55,71.8,134998.0,71.7087,71.7087,70.7691,71.0164,134998.0
2021-02-08 09:35:00,71.76,71.95,71.31,71.33,48481.0,70.9768,71.1647,70.5317,70.5515,48481.0
2021-02-08 09:40:00,71.4,71.63,71.19,71.5,44727.0,70.6207,70.8482,70.413,70.7196,44727.0
2021-02-08 09:45:00,71.5,72.15,71.4,72.03,59752.0,70.7196,71.3625,70.6207,71.2439,59752.0
2021-02-08 09:50:00,71.94,72.14,71.7,71.7,36019.0,71.1548,71.3527,70.9175,70.9175,36019.0
2021-02-08 09:55:00,71.8,71.93,71.66,71.75,18776.0,71.0164,71.1449,70.8779,70.9669,18776.0
2021-02-08 10:00:00,71.72,71.81,71.35,71.35,26278.0,70.9372,71.0263,70.5713,70.5713,26278.0
2021-02-08 10:05:00,71.34,71.61,71.06,71.09,39294.0,70.5614,70.8284,70.2844,70.3141,39294.0
2021-02-08 10:10:00,71.06,71.15,70.88,71.11,41383.0,70.2844,70.3735,70.1064,70.3339,41383.0
2021-02-08 10:15:00,71.13,71.24,71.06,71.21,29501.0,70.3537,70.4625,70.2844,70.4328,29501.0
2021-02-08 10:20:00,71.22,71.46,71.03,71.26,28439.0,70.4427,70.6801,70.2548,70.4823,28439.0
2021-02-08 10:25:00,71.3,71.48,71.26,71.46,21530.0,70.5218,70.6999,70.4823,70.6801,21530.0
2021-02-08 10:30:00,71.49,71.51,71.3,71.44,17192.0,70.7097,70.7295,70.5218,70.6603,17192.0
2021-02-08 10:35:00,71.46,71.51,71.17,71.3,63613.0,70.6801,70.7295,70.3932,70.5218,63613.0
2021-02-08 10:40:00,71.28,71.43,71.28,71.33,25438.0,70.502,70.6504,70.502,70.5515,25438.0
2021-02-08 10:45:00,71.35,71.47,71.29,71.33,9445.0,70.5713,70.69,70.5119,70.5515,9445.0
2021-02-08 10:50:00,71.32,71.58,71.28,71.51,39949.0,70.5416,70.7988,70.502,70.7295,39949.0
2021-02-08 10:55:00,71.55,71.55,71.29,71.35,17955.0,70.7691,70.7691,70.5119,70.5713,17955.0
2021-02-08 11:00:00,71.33,71.34,71.15,71.22,9515.0,70.5515,70.5614,70.3735,70.4427,9515.0
2021-02-08 11:05:00,71.22,71.27,71.15,71.25,25653.0,70.4427,70.4921,70.3735,70.4724,25653.0
2021-02-08 11:10:00,71.24,71.38,71.12,71.2,11663.0,70.4625,70.6009,70.3438,70.4229,11663.0
2021-02-08 11:15:00,71.19,71.25,71.01,71.05,17981.0,70.413,70.4724,70.235,70.2745,17981.0
2021-02-08 11:20:00,71.08,71.23,71.07,71.18,13021.0,70.3042,70.4526,70.2943,70.4031,13021.0
2021-02-08 11:25:00,71.2,71.22,71.08,71.09,6749.0,70.4229,70.4427,70.3042,70.3141,6749.0
2021-02-08 11:30:00,71.11,71.22,71.05,71.14,14257.0,70.3339,70.4427,70.2745,70.3636,14257.0
2021-02-08 11:35:00,71.16,71.18,70.97,71.01,25036.0,70.3833,70.4031,70.1954,70.235,25036.0
2021-02-08 11:40:00,70.99,71.0,70.83,70.91,23174.0,70.2152,70.2251,70.0569,70.1361,23174.0
2021-02-08 11:45:00,70.93,71.06,70.9,71.0,17956.0,70.1559,70.2844,70.1262,70.2251,17956.0
2021-02-08 11:50:00,71.0,71.03,70.94,71.03,19935.0,70.2251,70.2548,70.1657,70.2548,19935.0
2021-02-08 11:55:00,71.02,71.06,70.88,70.92,17908.0,70.2449,70.2844,70.1064,70.146,17908.0
2021-02-08 12:00:00,70.95,71.02,70.88,70.99,23430.0,70.1756,70.2449,70.1064,70.2152,23430.0
2021-02-08 12:05:00,70.97,71.02,70.91,70.95,16548.0,70.1954,70.2449,70.1361,70.1756,16548.0
2021-02-08 12:10:00,70.97,71.04,70.93,70.98,19726.0,70.1954,70.2647,70.1559,70.2053,19726.0
2021-02-08 12:15:00,71.0,71.15,71.0,71.07,30555.0,70.2251,70.3735,70.2251,70.2943,30555.0
2021-02-08 12:20:00,71.07,71.11,70.92,70.93,17328.0,70.2943,70.3339,70.146,70.1559,17328.0
2021-02-08 12:25:00,70.98,70.98,70.88,70.9,14076.0,70.2053,70.2053,70.1064,70.1262,14076.0
2021-02-08 12:30:00,70.91,71.0,70.9,70.95,12774.0,70.1361,70.2251,70.1262,70.1756,12774.0
2021-02-08 12:35:00,70.97,71.08,70.95,70.98,21664.0,70.1954,70.3042,70.1756,70.2053,21664.0
2021-02-08 12:40:00,70.97,71.01,70.82,70.95,19043.0,70.1954,70.235,70.0471,70.1756,19043.0
2021-02-08 12:45:00,71.0,71.03,70.87,70.89,13358.0,70.2251,70.2548,70.0965,70.1163,13358.0
2021-02-08 12:50:00,70.92,71.07,70.91,70.99,12947.0,70.146,70.2943,70.1361,70.2152,12947.0
2021-02-08 12:55:00,70.96,70.98,70.88,70.92,6657.0,70.1855,70.2053,70.1064,70.146,6657.0
2021-02-08 13:00:00,70.88,70.88,70.75,70.78,25030.0,70.1064,70.1064,69.9778,70.0075,25030.0
2021-02-08 13:05:00,70.75,70.77,70.68,70.71,15101.0,69.9778,69.9976,69.9086,69.9383,15101.0
2021-02-08 13:10:00,70.7,70.89,70.7,70.84,11182.0,69.9284,70.1163,69.9284,70.0668,11182.0
2021-02-08 13:15:00,70.79,70.86,70.77,70.78,8540.0,70.0174,70.0866,69.9976,70.0075,8540.0
2021-02-08 13:20:00,70.79,70.84,70.68,70.68,12246.0,70.0174,70.0668,69.9086,69.9086,12246.0
2021-02-08 13:25:00,70.72,70.77,70.68,70.71,15441.0,69.9482,69.9976,69.9086,69.9383,15441.0
2021-02-08 13:30:00,70.71,70.75,70.58,70.75,18619.0,69.9383,69.9778,69.8097,69.9778,18619.0
2021-02-08 13:35:00,70.72,70.77,70.67,70.76,15541.0,69.9482,69.9976,69.8987,69.9877,15541.0
2021-02-08 13:40:00,70.74,70.79,70.7,70.73,16912.0,69.9679,70.0174,69.9284,69.958,16912.0
2021-02-08 13:45:00,70.76,70.78,70.67,70.72,24009.0,69.9877,70.0075,69.8987,69.9482,24009.0
2021-02-08 13:50:00,70.75,70.8,70.65,70.68,32265.0,69.9778,70.0273,69.8789,69.9086,32265.0
2021-02-08 13:55:00,70.67,70.76,70.64,70.72,15551.0,69.8987,69.9877,69.869,69.9482,15551.0
2021-02-08 14:00:00,70.74,70.77,70.69,70.74,11686.0,69.9679,69.9976,69.9185,69.9679,11686.0
2021-02-08 14:05:00,70.71,70.79,70.7,70.78,38694.0,69.9383,70.0174,69.9284,70.0075,38694.0
2021-02-08 14:10:00,70.76,70.79,70.74,70.77,9354.0,69.9877,70.0174,69.9679,69.9976,9354.0
2021-02-08 14:15:00,70.75,70.77,70.6,70.66,17534.0,69.9778,69.9976,69.8295,69.8888,17534.0
2021-02-08 14:20:00,70.67,70.75,70.66,70.73,6824.0,69.8987,69.9778,69.8888,69.958,6824.0
2021-02-08 14:25:00,70.74,70.77,70.71,70.74,9908.0,69.9679,69.9976,69.9383,69.9679,9908.0
2021-02-08 14:30:00,70.75,70.9,70.69,70.89,18620.0,69.9778,70.1262,69.9185,70.1163,18620.0
2021-02-08 14:35:00,70.89,70.89,70.74,70.74,23282.0,70.1163,70.1163,69.9679,69.9679,23282.0
2021-02-08 14:40:00,70.76,70.79,70.72,70.73,13604.0,69.9877,70.0174,69.9482,69.958,13604.0
2021-02-08 14:45:00,70.76,70.87,70.75,70.85,13263.0,69.9877,70.0965,69.9778,70.0767,13263.0
2021-02-08 14:50:00,70.84,70.96,70.8,70.92,15016.0,70.0668,70.1855,70.0273,70.146,15016.0
2021-02-08 14:55:00,70.9,71.1,70.88,71.03,25146.0,70.1262,70.324,70.1064,70.2548,25146.0
2021-02-08 15:00:00,71.01,71.06,70.87,70.89,16875.0,70.235,70.2844,70.0965,70.1163,16875.0
2021-02-08 15:05:00,70.89,70.92,70.77,70.82,15133.0,70.1163,70.146,69.9976,70.0471,15133.0
2021-02-08 15:10:00,70.8,70.81,70.76,70.76,12485.0,70.0273,70.0372,69.9877,69.9877,12485.0
2021-02-08 15:15:00,70.76,70.78,70.7,70.72,18123.0,69.9877,70.0075,69.9284,69.9482,18123.0
2021-02-08 15:20:00,70.71,70.81,70.69,70.79,20385.0,69.9383,70.0372,69.9185,70.0174,20385.0
2021-02-08 15:25:00,70.79,70.8,70.71,70.76,25993.0,70.0174,70.0273,69.9383,69.9877,25993.0
2021-02-08 15:30:00,70.78,70.81,70.68,70.69,29104.0,70.0075,70.0372,69.9086,69.9185,29104.0
2021-02-08 15:35:00,70.68,70.85,70.68,70.81,38122.0,69.9086,70.0767,69.9086,70.0372,38122.0
2021-02-08 15:40:00,70.81,70.91,70.75,70.89,44922.0,70.0372,70.1361,69.9778,70.1163,44922.0
2021-02-08 15:45:00,70.89,70.9,70.75,70.77,64175.0,70.1163,70.1262,69.9778,69.9976,64175.0
2021-02-08 15:50:00,70.75,70.81,70.66,70.76,48681.0,69.9778,70.0372,69.8888,69.9877,48681.0
2021-02-08 15:55:00,70.77,70.82,70.7,70.7,144906.0,69.9976,70.0471,69.9284,69.9284,144906.0
2021-02-09 09:30:00,70.75,70.75,69.53,69.72,108281.0,69.9778,69.9778,68.7711,68.9591,108281.0
2021-02-09 09:35:00,69.68,69.9,69.37,69.53,41288.0,68.9195,69.1371,68.6129,68.7711,41288.0
2021-02-09 09:40:00,69.51,69.77,69.35,69.71,43243.0,68.7514,69.0085,68.5931,68.9492,43243.0
2021-02-09 09:45:00,69.77,69.78,69.39,69.47,33175.0,69.0085,69.0184,68.6327,68.7118,33175.0
2021-02-09 09:50:00,69.44,69.6,69.31,69.42,46610.0,68.6821,68.8404,68.5535,68.6623,46610.0
2021-02-09 09:55:00,69.42,69.69,69.36,69.62,29525.0,68.6623,68.9294,68.603,68.8602,29525.0
2021-02-09 10:00:00,69.59,69.59,69.16,69.2,46095.0,68.8305,68.8305,68.4052,68.4447,46095.0
2021-02-09 10:05:00,69.16,69.19,68.96,69.04,69651.0,68.4052,68.4348,68.2074,68.2865,69651.0
2021-02-09 10:10:00,69.04,69.24,69.02,69.17,48354.0,68.2865,68.4843,68.2667,68.4151,48354.0
2021-02-09 10:15:00,69.16,69.18,68.98,69.02,30874.0,68.4052,68.425,68.2271,68.2667,30874.0
2021-02-09 10:20:00,69.01,69.13,68.78,68.79,46496.0,68.2568,68.3755,68.0293,68.0392,46496.0
2021-02-09 10:25:00,68.79,68.87,68.68,68.73,42558.0,68.0392,68.1183,67.9304,67.9799,42558.0
2021-02-09 10:30:00,68.71,68.83,68.67,68.8,52483.0,67.9601,68.0788,67.9205,68.0491,52483.0
2021-02-09 10:35:00,68.81,69.14,68.8,68.91,58184.0,68.059,68.3854,68.0491,68.1579,58184.0
2021-02-09 10:40:00,68.9,69.0,68.76,68.88,31479.0,68.148,68.2469,68.0095,68.1282,31479.0
2021-02-09 10:45:00,68.88,69.0,68.81,68.94,21228.0,68.1282,68.2469,68.059,68.1876,21228.0
2021-02-09 10:50:00,68.94,68.95,68.54,68.59,39556.0,68.1876,68.1975,67.7919,67.8414,39556.0
2021-02-09 10:55:00,68.59,68.77,68.51,68.72,30533.0,67.8414,68.0194,67.7623,67.97,30533.0
2021-02-09 11:00:00,68.71,69.07,68.69,68.8,34864.0,67.9601,68.3162,67.9403,68.0491,34864.0
2021-02-09 11:05:00,68.81,68.81,68.55,68.65,56106.0,68.059,68.059,67.8018,67.9007,56106.0
2021-02-09 11:10:00,68.67,68.67,68.52,68.6,30375.0,67.9205,67.9205,67.7722,67.8513,30375.0
2021-02-09 11:15:00,68.65,68.75,68.41,68.48,49556.0,67.9007,67.9997,67.6634,67.7326,49556.0
2021-02-09 11:20:00,68.49,68.61,68.31,68.57,42356.0,67.7425,67.8612,67.5645,67.8216,42356.0
2021-02-09 11:25:00,68.54,68.78,68.52,68.61,30946.0,67.7919,68.0293,67.7722,67.8612,30946.0
2021-02-09 11:30:00,68.61,68.64,68.45,68.48,21638.0,67.8612,67.8909,67.7029,67.7326,21638.0
2021-02-09 11:35:00,68.49,68.63,68.48,68.56,22517.0,67.7425,67.881,67.7326,67.8117,22517.0
2021-02-09 11:40:00,68.55,68.8,68.55,68.75,19764.0,67.8018,68.0491,67.8018,67.9997,19764.0
2021-02-09 11:45:00,68.76,69.09,68.72,69.08,59890.0,68.0095,68.3359,67.97,68.326,59890.0
2021-02-09 11:50:00,69.05,69.06,68.95,68.96,23972.0,68.2964,68.3063,68.1975,68.2074,23972.0
2021-02-09 11:55:00,68.95,68.98,68.9,68.94,18873.0,68.1975,68.2271,68.148,68.1876,18873.0
2021-02-09 12:00:00,68.92,68.93,68.79,68.8,13011.0,68.1678,68.1777,68.0392,68.0491,13011.0
2021-02-09 12:05:00,68.77,69.03,68.76,68.96,39977.0,68.0194,68.2766,68.0095,68.2074,39977.0
2021-02-09 12:10:00,69.0,69.23,69.0,69.23,21198.0,68.2469,68.4744,68.2469,68.4744,21198.0
2021-02-09 12:15:00,69.24,69.28,69.12,69.17,29371.0,68.4843,68.5239,68.3656,68.4151,29371.0
2021-02-09 12:20:00,69.17,69.4,69.17,69.3,26806.0,68.4151,68.6426,68.4151,68.5436,26806.0
2021-02-09 12:25:00,69.31,69.36,69.27,69.33,13798.0,68.5535,68.603,68.514,68.5733,13798.0
2021-02-09 12:30:00,69.34,69.62,69.34,69.51,35165.0,68.5832,68.8602,68.5832,68.7514,35165.0
2021-02-09 12:35:00,69.48,69.5,69.38,69.38,13412.0,68.7217,68.7415,68.6228,68.6228,13412.0
2021-02-09 12:40:00,69.41,69.53,69.38,69.49,11747.0,68.6524,68.7711,68.6228,68.7316,11747.0
2021-02-09 12:45:00,69.49,69.54,69.38,69.38,15036.0,68.7316,68.781,68.6228,68.6228,15036.0
2021-02-09 12:50:00,69.4,69.51,69.4,69.49,12114.0,68.6426,68.7514,68.6426,68.7316,12114.0
2021-02-09 12:55:00,69.5,69.69,69.46,69.63,14828.0,68.7415,68.9294,68.7019,68.87,14828.0
2021-02-09 13:00:00,69.67,69.69,69.47,69.47,9855.0,68.9096,68.9294,68.7118,68.7118,9855.0
2021-02-09 13:05:00,69.53,69.62,69.52,69.59,12718.0,68.7711,68.8602,68.7612,68.8305,12718.0
2021-02-09 13:10:00,69.58,69.69,69.58,69.63,8524.0,68.8206,68.9294,68.8206,68.87,8524.0
2021-02-09 13:15:00,69.64,69.65,69.53,69.57,10735.0,68.8799,68.8898,68.7711,68.8107,10735.0
2021-02-09 13:20:00,69.55,69.56,69.36,69.37,12311.0,68.7909,68.8008,68.603,68.6129,12311.0
2021-02-09 13:25:00,69.41,69.43,69.25,69.36,15686.0,68.6524,68.6722,68.4942,68.603,15686.0
2021-02-09 13:30:00,69.36,69.39,69.29,69.39,10916.0,68.603,68.6327,68.5338,68.6327,10916.0
2021-02-09 13:35:00,69.39,69.54,69.38,69.45,12964.0,68.6327,68.781,68.6228,68.692,12964.0
2021-02-09 13:40:00,69.44,69.59,69.44,69.53,14813.0,68.6821,68.8305,68.6821,68.7711,14813.0
2021-02-09 13:45:00,69.54,69.56,69.47,69.54,13297.0,68.781,68.8008,68.7118,68.781,13297.0
2021-02-09 13:50:00,69.54,69.55,69.38,69.46,64877.0,68.781,68.7909,68.6228,68.7019,64877.0
2021-02-09 13:55:00,69.46,69.5,69.34,69.38,17773.0,68.7019,68.7415,68.5832,68.6228,17773.0
2021-02-09 14:00:00,69.4,69.4,69.24,69.24,12327.0,68.6426,68.6426,68.4843,68.4843,12327.0
2021-02-09 14:05:00,69.27,69.3,69.21,69.23,9122.0,68.514,68.5436,68.4546,68.4744,9122.0
2021-02-09 14:10:00,69.21,69.3,69.21,69.24,4155.0,68.4546,68.5436,68.4546,68.4843,4155.0
2021-02-09 14:15:00,69.26,69.5,69.23,69.39,18237.0,68.5041,68.7415,68.4744,68.6327,18237.0
2021-02-09 14:20:00,69.44,69.57,69.43,69.5,11437.0,68.6821,68.8107,68.6722,68.7415,11437.0
2021-02-09 14:25:00,69.48,69.55,69.46,69.5,13368.0,68.7217,68.7909,68.7019,68.7415,13368.0
2021-02-09 14:30:00,69.5,69.52,69.42,69.51,12849.0,68.7415,68.7612,68.6623,68.7514,12849.0
2021-02-09 14:35:00,69.49,69.52,69.42,69.49,11667.0,68.7316,68.7612,68.6623,68.7316,11667.0
2021-02-09 14:40:00,69.49,69.52,69.39,69.39,14501.0,68.7316,68.7612,68.6327,68.6327,14501.0
2021-02-09 14:45:00,69.4,69.55,69.39,69.53,68481.0,68.6426,68.7909,68.6327,68.7711,68481.0
2021-02-09 14:50:00,69.52,69.53,69.44,69.47,5349.0,68.7612,68.7711,68.6821,68.7118,5349.0
2021-02-09 14:55:00,69.47,69.51,69.4,69.4,7601.0,68.7118,68.7514,68.6426,68.6426,7601.0
2021-02-09 15:00:00,69.42,69.43,69.28,69.33,14066.0,68.6623,68.6722,68.5239,68.5733,14066.0
2021-02-09 15:05:00,69.32,69.43,69.19,69.2,22834.0,68.5634,68.6722,68.4348,68.4447,22834.0
2021-02-09 15:10:00,69.21,69.23,69.15,69.2,12248.0,68.4546,68.4744,68.3953,68.4447,12248.0
2021-02-09 15:15:00,69.19,69.2,68.94,68.94,50012.0,68.4348,68.4447,68.1876,68.1876,50012.0
2021-02-09 15:20:00,68.92,68.97,68.8,68.88,32923.0,68.1678,68.2173,68.0491,68.1282,32923.0
2021-02-09 15:25:00,68.88,68.99,68.85,68.85,17549.0,68.1282,68.237,68.0986,68.0986,17549.0
2021-02-09 15:30:00,68.84,69.0,68.83,69.0,26640.0,68.0887,68.2469,68.0788,68.2469,26640.0
2021-02-09 15:35:00,69.01,69.04,68.94,68.96,31097.0,68.2568,68.2865,68.1876,68.2074,31097.0
2021-02-09 15:40:00,68.98,69.06,68.96,69.01,29542.0,68.2271,68.3063,68.2074,68.2568,29542.0
2021-02-09 15:45:00,69.0,69.13,69.0,69.06,33677.0,68.2469,68.3755,68.2469,68.3063,33677.0
2021-02-09 15:50:00,69.05,69.09,68.91,68.98,79220.0,68.2964,68.3359,68.1579,68.2271,79220.0
2021-02-09 15:55:00,68.98,68.98,68.79,68.88,118141.0,68.2271,68.2271,68.0392,68.1282,118141.0
2021-02-10 09:30:00,69.25,70.15,68.94,70.15,82624.0,68.4942,69.3844,68.1876,69.3844,82624.0
2021-02-10 09:35:00,70.11,70.27,69.72,69.72,42762.0,69.3448,69.5031,68.9591,68.9591,42762.0
2021-02-10 09:40:00,69.77,70.31,69.72,70.03,44454.0,69.0085,69.5426,68.9591,69.2657,44454.0
2021-02-10 09:45:00,70.09,70.47,70.04,70.17,57383.0,69.325,69.7009,69.2756,69.4042,57383.0
2021-02-10 09:50:00,70.16,70.38,70.02,70.12,44962.0,69.3943,69.6119,69.2558,69.3547,44962.0
2021-02-10 09:55:00,70.14,70.2,69.84,69.95,56040.0,69.3745,69.4338,69.0778,69.1866,56040.0
2021-02-10 10:00:00,69.95,70.15,69.72,70.03,46181.0,69.1866,69.3844,68.9591,69.2657,46181.0
2021-02-10 10:05:00,69.96,70.27,69.93,70.2,15822.0,69.1964,69.5031,69.1668,69.4338,15822.0
2021-02-10 10:10:00,70.2,70.69,70.12,70.15,98982.0,69.4338,69.9185,69.3547,69.3844,98982.0
2021-02-10 10:15:00,70.12,70.48,70.0,70.18,47621.0,69.3547,69.7108,69.236,69.414,47621.0
2021-02-10 10:20:00,70.1,70.11,69.59,69.7,87470.0,69.3349,69.3448,68.8305,68.9393,87470.0
2021-02-10 10:25:00,69.7,70.15,69.44,70.02,143329.0,68.9393,69.3844,68.6821,69.2558,143329.0
2021-02-10 10:30:00,70.03,70.12,69.59,69.74,56726.0,69.2657,69.3547,68.8305,68.9788,56726.0
2021-02-10 10:35:00,69.8,69.95,69.69,69.78,25425.0,69.0382,69.1866,68.9294,69.0184,25425.0
2021-02-10 10:40:00,69.75,69.95,69.67,69.67,39576.0,68.9887,69.1866,68.9096,68.9096,39576.0
2021-02-10 10:45:00,69.71,69.73,69.29,69.53,60711.0,68.9492,68.969,68.5338,68.7711,60711.0
2021-02-10 10:50:00,69.59,69.76,69.43,69.67,22917.0,68.8305,68.9986,68.6722,68.9096,22917.0
2021-02-10 10:55:00,69.67,69.75,69.52,69.75,29814.0,68.9096,68.9887,68.7612,68.9887,29814.0
2021-02-10 11:00:00,69.75,69.79,69.55,69.6,22536.0,68.9887,69.0283,68.7909,68.8404,22536.0
2021-02-10 11:05:00,69.56,69.66,69.33,69.46,24581.0,68.8008,68.8997,68.5733,68.7019,24581.0
2021-02-10 11:10:00,69.5,69.95,69.41,69.83,31726.0,68.7415,69.1866,68.6524,69.0679,31726.0
2021-02-10 11:15:00,69.84,69.88,69.59,69.75,17473.0,69.0778,69.1173,68.8305,68.9887,17473.0
2021-02-10 11:20:00,69.77,69.86,69.64,69.68,20415.0,69.0085,69.0975,68.8799,68.9195,20415.0
2021-02-10 11:25:00,69.7,69.7,69.42,69.52,25472.0,68.9393,68.9393,68.6623,68.7612,25472.0
2021-02-10 11:30:00,69.51,69.6,69.33,69.6,9494.0,68.7514,68.8404,68.5733,68.8404,9494.0
2021-02-10 11:35:00,69.61,69.67,69.5,69.59,9976.0,68.8503,68.9096,68.7415,68.8305,9976.0
2021-02-10 11:40:00,69.57,69.62,69.45,69.45,17349.0,68.8107,68.8602,68.692,68.692,17349.0
2021-02-10 11:45:00,69.45,69.58,69.33,69.35,36798.0,68.692,68.8206,68.5733,68.5931,36798.0
2021-02-10 11:50:00,69.37,69.67,69.35,69.55,31063.0,68.6129,68.9096,68.5931,68.7909,31063.0
2021-02-10 11:55:00,69.55,69.6,69.41,69.49,22499.0,68.7909,68.8404,68.6524,68.7316,22499.0
2021-02-10 12:00:00,69.47,69.5,69.37,69.46,17128.0,68.7118,68.7415,68.6129,68.7019,17128.0
2021-02-10 12:05:00,69.44,69.57,69.44,69.57,16204.0,68.6821,68.8107,68.6821,68.8107,16204.0
2021-02-10 12:10:00,69.62,69.87,69.62,69.76,27246.0,68.8602,69.1074,68.8602,68.9986,27246.0
2021-02-10 12:15:00,69.75,69.83,69.62,69.63,34418.0,68.9887,69.0679,68.8602,68.87,34418.0
2021-02-10 12:20:00,69.65,69.67,69.41,69.43,24931.0,68.8898,68.9096,68.6524,68.6722,24931.0
2021-02-10 12:25:00,69.46,69.7,69.43,69.66,39286.0,68.7019,68.9393,68.6722,68.8997,39286.0
2021-02-10 12:30:00,69.66,69.84,69.62,69.76,39678.0,68.8997,69.0778,68.8602,68.9986,39678.0
2021-02-10 12:35:00,69.79,69.79,69.61,69.67,12152.0,69.0283,69.0283,68.8503,68.9096,12152.0
2021-02-10 12:40:00,69.63,69.78,69.59,69.69,19021.0,68.87,69.0184,68.8305,68.9294,19021.0
2021-02-10 12:45:00,69.72,69.86,69.68,69.82,38845.0,68.9591,69.0975,68.9195,69.058,38845.0
2021-02-10 12:50:00,69.81,70.0,69.77,69.87,39642.0,69.0481,69.236,69.0085,69.1074,39642.0
2021-02-10 12:55:00,69.86,69.95,69.84,69.88,28577.0,69.0975,69.1866,69.0778,69.1173,28577.0
2021-02-10 13:00:00,69.88,69.9,69.82,69.84,11029.0,69.1173,69.1371,69.058,69.0778,11029.0
2021-02-10 13:05:00,69.83,69.94,69.82,69.93,12273.0,69.0679,69.1767,69.058,69.1668,12273.0
2021-02-10 13:10:00,69.91,69.91,69.71,69.73,16865.0,69.147,69.147,68.9492,68.969,16865.0
2021-02-10 13:15:00,69.7,69.76,69.59,69.66,16513.0,68.9393,68.9986,68.8305,68.8997,16513.0
2021-02-10 13:20:00,69.66,69.73,69.59,69.65,27482.0,68.8997,68.969,68.8305,68.8898,27482.0
2021-02-10 13:25:00,69.69,69.73,69.61,69.7,11716.0,68.9294,68.969,68.8503,68.9393,11716.0
2021-02-10 13:30:00,69.76,69.76,69.53,69.53,18474.0,68.9986,68.9986,68.7711,68.7711,18474.0
2021-02-10 13:35:00,69.53,69.81,69.51,69.68,72468.0,68.7711,69.0481,68.7514,68.9195,72468.0
2021-02-10 13:40:00,69.67,69.8,69.59,69.67,56889.0,68.9096,69.0382,68.8305,68.9096,56889.0
2021-02-10 13:45:00,69.65,69.68,69.53,69.57,39985.0,68.8898,68.9195,68.7711,68.8107,39985.0
2021-02-10 13:50:00,69.6,69.86,69.6,69.76,113794.0,68.8404,69.0975,68.8404,68.9986,113794.0
2021-02-10 13:55:00,69.74,69.79,69.44,69.48,101581.0,68.9788,69.0283,68.6821,68.7217,101581.0
2021-02-10 14:00:00,69.47,69.51,69.12,69.17,124854.0,68.7118,68.7514,68.3656,68.4151,124854.0
2021-02-10 14:05:00,69.14,69.23,69.03,69.08,61906.0,68.3854,68.4744,68.2766,68.326,61906.0
2021-02-10 14:10:00,69.09,69.16,69.02,69.06,38062.0,68.3359,68.4052,68.2667,68.3063,38062.0
2021-02-10 14:15:00,69.07,69.08,68.84,68.91,41637.0,68.3162,68.326,68.0887,68.1579,41637.0
2021-02-10 14:20:00,68.92,69.01,68.82,69.0,30104.0,68.1678,68.2568,68.0689,68.2469,30104.0
2021-02-10 14:25:00,69.0,69.16,68.94,69.05,24194.0,68.2469,68.4052,68.1876,68.2964,24194.0
2021-02-10 14:30:00,69.03,69.22,69.0,69.11,27828.0,68.2766,68.4645,68.2469,68.3557,27828.0
2021-02-10 14:35:00,69.1,69.1,68.9,68.98,23823.0,68.3458,68.3458,68.148,68.2271,23823.0
2021-02-10 14:40:00,68.99,69.05,68.91,69.03,17721.0,68.237,68.2964,68.1579,68.2766,17721.0
2021-02-10 14:45:00,69.06,69.15,68.95,68.95,18707.0,68.3063,68.3953,68.1975,68.1975,18707.0
2021-02-10 14:50:00,68.96,69.03,68.94,69.0,33473.0,68.2074,68.2766,68.1876,68.2469,33473.0
2021-02-10 14:55:00,69.0,69.01,68.88,68.97,27750.0,68.2469,68.2568,68.1282,68.2173,27750.0
2021-02-10 15:00:00,68.95,69.06,68.91,68.97,27617.0,68.1975,68.3063,68.1579,68.2173,27617.0
2021-02-10 15:05:00,68.95,69.0,68.92,68.95,21050.0,68.1975,68.2469,68.1678,68.1975,21050.0
2021-02-10 15:10:00,68.94,68.99,68.88,68.89,42236.0,68.1876,68.237,68.1282,68.1381,42236.0
2021-02-10 15:15:00,68.88,69.06,68.84,68.94,39978.0,68.1282,68.3063,68.0887,68.1876,39978.0
2021-02-10 15:20:00,68.9,68.96,68.89,68.91,23568.0,68.148,68.2074,68.1381,68.1579,23568.0
2021-02-10 15:25:00,68.92,68.99,68.89,68.98,24694.0,68.1678,68.237,68.1381,68.2271,24694.0
2021-02-10 15:30:00,68.99,69.08,68.95,68.96,41472.0,68.237,68.326,68.1975,68.2074,41472.0
2021-02-10 15:35:00,68.93,68.93,68.78,68.78,76570.0,68.1777,68.1777,68.0293,68.0293,76570.0
2021-02-10 15:40:00,68.78,68.84,68.56,68.57,59631.0,68.0293,68.0887,67.8117,67.8216,59631.0
2021-02-10 15:45:00,68.58,68.79,68.53,68.67,51888.0,67.8315,68.0392,67.7821,67.9205,51888.0
2021-02-10 15:50:00,68.62,68.98,68.62,68.73,104023.0,67.8711,68.2271,67.8711,67.9799,104023.0
2021-02-10 15:55:00,68.72,68.78,68.61,68.78,193267.0,67.97,68.0293,67.8612,68.0293,193267.0
2021-02-11 09:30:00,69.09,69.09,68.53,69.0,75251.0,68.3359,68.3359,67.7821,68.2469,75251.0
2021-02-11 09:35:00,69.02,69.61,68.83,69.53,60259.0,68.2667,68.8503,68.0788,68.7711,60259.0
2021-02-11 09:40:00,69.52,69.82,69.46,69.7,54010.0,68.7612,69.058,68.7019,68.9393,54010.0
2021-02-11 09:45:00,69.69,69.83,69.29,69.7,58624.0,68.9294,69.0679,68.5338,68.9393,58624.0
2021-02-11 09:50:00,69.7,69.77,69.28,69.48,81756.0,68.9393,69.0085,68.5239,68.7217,81756.0
2021-02-11 09:55:00,69.5,69.75,69.28,69.3,36879.0,68.7415,68.9887,68.5239,68.5436,36879.0
2021-02-11 10:00:00,69.25,69.43,69.03,69.37,47308.0,68.4942,68.6722,68.2766,68.6129,47308.0
2021-02-11 10:05:00,69.36,69.62,69.15,69.55,24587.0,68.603,68.8602,68.3953,68.7909,24587.0
2021-02-11 10:10:00,69.54,69.61,69.33,69.58,17076.0,68.781,68.8503,68.5733,68.8206,17076.0
2021-02-11 10:15:00,69.58,69.65,69.44,69.54,43566.0,68.8206,68.8898,68.6821,68.781,43566.0
2021-02-11 10:20:00,69.54,69.66,69.51,69.62,14837.0,68.781,68.8997,68.7514,68.8602,14837.0
2021-02-11 10:25:00,69.6,69.71,69.45,69.48,23858.0,68.8404,68.9492,68.692,68.7217,23858.0
2021-02-11 10:30:00,69.52,69.63,69.33,69.38,14364.0,68.7612,68.87,68.5733,68.6228,14364.0
2021-02-11 10:35:00,69.46,69.48,69.24,69.26,12641.0,68.7019,68.7217,68.4843,68.5041,12641.0
2021-02-11 10:40:00,69.22,69.49,69.22,69.4,34520.0,68.4645,68.7316,68.4645,68.6426,34520.0
2021-02-11 10:45:00,69.39,69.59,69.33,69.47,31036.0,68.6327,68.8305,68.5733,68.7118,31036.0
2021-02-11 10:50:00,69.49,69.5,69.37,69.42,14441.0,68.7316,68.7415,68.6129,68.6623,14441.0
2021-02-11 10:55:00,69.42,69.49,69.2,69.2,29149.0,68.6623,68.7316,68.4447,68.4447,29149.0
2021-02-11 11:00:00,69.22,69.24,69.05,69.06,16933.0,68.4645,68.4843,68.2964,68.3063,16933.0
2021-02-11 11:05:00,69.04,69.09,68.9,68.94,21484.0,68.2865,68.3359,68.148,68.1876,21484.0
2021-02-11 11:10:00,68.94,69.04,68.85,68.99,17557.0,68.1876,68.2865,68.0986,68.237,17557.0
2021-02-11 11:15:00,68.93,69.12,68.9,69.08,12749.0,68.1777,68.3656,68.148,68.326,12749.0
2021-02-11 11:20:00,69.05,69.06,68.9,69.0,24722.0,68.2964,68.3063,68.148,68.2469,24722.0
2021-02-11 11:25:00,69.01,69.03,68.9,68.97,10994.0,68.2568,68.2766,68.148,68.2173,10994.0
2021-02-11 11:30:00,68.99,68.99,68.79,68.89,11748.0,68.237,68.237,68.0392,68.1381,11748.0
2021-02-11 11:35:00,68.89,68.96,68.79,68.85,24804.0,68.1381,68.2074,68.0392,68.0986,24804.0
2021-02-11 11:40:00,68.84,68.94,68.69,68.83,24688.0,68.0887,68.1876,67.9403,68.0788,24688.0
2021-02-11 11:45:00,68.81,68.84,68.62,68.63,48985.0,68.059,68.0887,67.8711,67.881,48985.0
2021-02-11 11:50:00,68.63,68.68,68.51,68.53,24416.0,67.881,67.9304,67.7623,67.7821,24416.0
2021-02-11 11:55:00,68.54,68.56,68.45,68.45,30909.0,67.7919,67.8117,67.7029,67.7029,30909.0
2021-02-11 12:00:00,68.4,68.68,68.4,68.67,14660.0,67.6535,67.9304,67.6535,67.9205,14660.0
2021-02-11 12:05:00,68.66,69.03,68.64,68.76,42119.0,67.9106,68.2766,67.8909,68.0095,42119.0
2021-02-11 12:10:00,68.73,68.8,68.57,68.72,17741.0,67.9799,68.0491,67.8216,67.97,17741.0
2021-02-11 12:15:00,68.68,68.68,68.54,68.55,20041.0,67.9304,67.9304,67.7919,67.8018,20041.0
2021-02-11 12:20:00,68.56,68.64,68.3,68.33,52720.0,67.8117,67.8909,67.5546,67.5842,52720.0
2021-02-11 12:25:00,68.3,68.36,68.06,68.18,44061.0,67.5546,67.6139,67.3172,67.4359,44061.0
2021-02-11 12:30:00,68.15,68.44,68.15,68.24,35098.0,67.4062,67.693,67.4062,67.4952,35098.0
2021-02-11 12:35:00,68.24,68.29,68.18,68.25,18822.0,67.4952,67.5447,67.4359,67.5051,18822.0
2021-02-11 12:40:00,68.25,68.25,67.95,67.95,65862.0,67.5051,67.5051,67.2084,67.2084,65862.0
2021-02-11 12:45:00,67.96,68.0,67.79,67.95,33429.0,67.2183,67.2578,67.0501,67.2084,33429.0
2021-02-11 12:50:00,67.96,68.01,67.87,67.96,21874.0,67.2183,67.2677,67.1293,67.2183,21874.0
2021-02-11 12:55:00,67.94,68.28,67.93,68.28,24818.0,67.1985,67.5348,67.1886,67.5348,24818.0
2021-02-11 13:00:00,68.28,68.28,68.09,68.13,12047.0,67.5348,67.5348,67.3469,67.3864,12047.0
2021-02-11 13:05:00,68.12,68.16,68.03,68.08,12271.0,67.3765,67.4161,67.2875,67.337,12271.0
2021-02-11 13:10:00,68.04,68.15,68.0,68.11,25853.0,67.2974,67.4062,67.2578,67.3666,25853.0
2021-02-11 13:15:00,68.09,68.09,67.97,68.01,19588.0,67.3469,67.3469,67.2282,67.2677,19588.0
2021-02-11 13:20:00,68.03,68.19,68.01,68.19,16281.0,67.2875,67.4458,67.2677,67.4458,16281.0
2021-02-11 13:25:00,68.18,68.25,68.1,68.13,13045.0,67.4359,67.5051,67.3567,67.3864,13045.0
2021-02-11 13:30:00,68.08,68.13,67.96,68.01,30317.0,67.337,67.3864,67.2183,67.2677,30317.0
2021-02-11 13:35:00,67.97,68.02,67.94,67.99,35022.0,67.2282,67.2776,67.1985,67.2479,35022.0
2021-02-11 13:40:00,68.0,68.02,67.86,67.88,41970.0,67.2578,67.2776,67.1194,67.1391,41970.0
2021-02-11 13:45:00,67.89,67.89,67.67,67.69,46418.0,67.149,67.149,66.9314,66.9512,46418.0
2021-02-11 13:50:00,67.71,67.75,67.55,67.63,31127.0,66.971,67.0106,66.8127,66.8919,31127.0
2021-02-11 13:55:00,67.71,67.78,67.64,67.66,28637.0,66.971,67.0402,66.9018,66.9215,28637.0
2021-02-11 14:00:00,67.66,67.69,67.54,67.61,22694.0,66.9215,66.9512,66.8029,66.8721,22694.0
2021-02-11 14:05:00,67.61,67.88,67.54,67.85,23306.0,66.8721,67.1391,66.8029,67.1095,23306.0
2021-02-11 14:10:00,67.85,67.9,67.73,67.74,15128.0,67.1095,67.1589,66.9908,67.0007,15128.0
2021-02-11 14:15:00,67.83,67.98,67.81,67.98,14983.0,67.0897,67.2381,67.0699,67.2381,14983.0
2021-02-11 14:20:00,67.96,68.02,67.76,67.78,25287.0,67.2183,67.2776,67.0205,67.0402,25287.0
2021-02-11 14:25:00,67.77,67.82,67.7,67.78,14259.0,67.0303,67.0798,66.9611,67.0402,14259.0
2021-02-11 14:30:00,67.73,67.8,67.69,67.79,14167.0,66.9908,67.06,66.9512,67.0501,14167.0
2021-02-11 14:35:00,67.77,67.81,67.55,67.55,28662.0,67.0303,67.0699,66.8127,66.8127,28662.0
2021-02-11 14:40:00,67.56,67.56,67.41,67.53,65895.0,66.8226,66.8226,66.6743,66.793,65895.0
2021-02-11 14:45:00,67.54,67.57,67.44,67.51,26666.0,66.8029,66.8325,66.7039,66.7732,26666.0
2021-02-11 14:50:00,67.54,67.83,67.5,67.78,18136.0,66.8029,67.0897,66.7633,67.0402,18136.0
2021-02-11 14:55:00,67.83,67.83,67.71,67.82,12917.0,67.0897,67.0897,66.971,67.0798,12917.0
2021-02-11 15:00:00,67.82,67.83,67.74,67.81,19639.0,67.0798,67.0897,67.0007,67.0699,19639.0
2021-02-11 15:05:00,67.79,67.8,67.73,67.75,18779.0,67.0501,67.06,66.9908,67.0106,18779.0
2021-02-11 15:10:00,67.74,67.83,67.69,67.77,20169.0,67.0007,67.0897,66.9512,67.0303,20169.0
2021-02-11 15:15:00,67.75,67.78,67.7,67.74,21486.0,67.0106,67.0402,66.9611,67.0007,21486.0
2021-02-11 15:20:00,67.74,67.83,67.71,67.83,22750.0,67.0007,67.0897,66.971,67.0897,22750.0
2021-02-11 15:25:00,67.82,67.98,67.8,67.86,35329.0,67.0798,67.2381,67.06,67.1194,35329.0
2021-02-11 15:30:00,67.89,68.09,67.86,68.06,55774.0,67.149,67.3469,67.1194,67.3172,55774.0
2021-02-11 15:35:00,68.06,68.1,67.91,68.03,29386.0,67.3172,67.3567,67.1688,67.2875,29386.0
2021-02-11 15:40:00,68.01,68.09,67.8,67.87,51274.0,67.2677,67.3469,67.06,67.1293,51274.0
2021-02-11 15:45:00,67.87,67.93,67.82,67.86,70644.0,67.1293,67.1886,67.0798,67.1194,70644.0
2021-02-11 15:50:00,67.9,67.91,67.67,67.85,86381.0,67.1589,67.1688,66.9314,67.1095,86381.0
2021-02-11 15:55:00,67.84,68.07,67.81,68.02,160488.0,67.0996,67.3271,67.0699,67.2776,160488.0
2021-02-12 09:30:00,66.85,67.95,66.65,67.5,165896.0,66.1204,67.2084,65.9226,66.7633,165896.0
2021-02-12 09:35:00,67.47,67.92,67.3,67.52,96002.0,66.7336,67.1787,66.5655,66.7831,96002.0
2021-02-12 09:40:00,67.47,67.61,67.01,67.43,60771.0,66.7336,66.8721,66.2786,66.6941,60771.0
2021-02-12 09:45:00,67.45,67.46,67.1,67.17,48832.0,66.7138,66.7237,66.3677,66.4369,48832.0
2021-02-12 09:50:00,67.2,67.23,66.87,67.02,100424.0,66.4666,66.4962,66.1402,66.2885,100424.0
2021-02-12 09:55:00,66.99,67.37,66.9,67.15,100958.0,66.2589,66.6347,66.1698,66.4171,100958.0
2021-02-12 10:00:00,67.16,67.47,67.09,67.36,56988.0,66.427,66.7336,66.3578,66.6248,56988.0
2021-02-12 10:05:00,67.4,67.48,67.24,67.45,61023.0,66.6644,66.7435,66.5061,66.7138,61023.0
2021-02-12 10:10:00,67.43,67.7,67.35,67.6,71111.0,66.6941,66.9611,66.6149,66.8622,71111.0
2021-02-12 10:15:00,67.61,67.83,67.42,67.52,35742.0,66.8721,67.0897,66.6842,66.7831,35742.0
2021-02-12 10:20:00,67.55,67.66,67.51,67.6,35853.0,66.8127,66.9215,66.7732,66.8622,35853.0
2021-02-12 10:25:00,67.56,67.94,67.54,67.94,45467.0,66.8226,67.1985,66.8029,67.1985,45467.0
2021-02-12 10:30:00,67.92,68.3,67.92,68.11,84811.0,67.1787,67.5546,67.1787,67.3666,84811.0
2021-02-12 10:35:00,68.12,68.18,67.97,68.04,35824.0,67.3765,67.4359,67.2282,67.2974,35824.0
2021-02-12 10:40:00,68.07,68.07,67.71,67.92,23949.0,67.3271,67.3271,66.971,67.1787,23949.0
2021-02-12 10:45:00,67.91,67.91,67.75,67.77,19145.0,67.1688,67.1688,67.0106,67.0303,19145.0
2021-02-12 10:50:00,67.78,67.99,67.71,67.75,40348.0,67.0402,67.2479,66.971,67.0106,40348.0
2021-02-12 10:55:00,67.73,67.94,67.69,67.94,20307.0,66.9908,67.1985,66.9512,67.1985,20307.0
2021-02-12 11:00:00,67.93,68.17,67.86,67.98,40299.0,67.1886,67.426,67.1194,67.2381,40299.0
2021-02-12 11:05:00,67.97,67.97,67.8,67.92,23074.0,67.2282,67.2282,67.06,67.1787,23074.0
2021-02-12 11:10:00,67.95,68.05,67.79,67.81,10002.0,67.2084,67.3073,67.0501,67.0699,10002.0
2021-02-12 11:15:00,67.91,68.03,67.8,67.81,14169.0,67.1688,67.2875,67.06,67.0699,14169.0
2021-02-12 11:20:00,67.84,67.91,67.75,67.75,10147.0,67.0996,67.1688,67.0106,67.0106,10147.0
2021-02-12 11:25:00,67.76,67.82,67.65,67.68,12378.0,67.0205,67.0798,66.9117,66.9413,12378.0
2021-02-12 11:30:00,67.68,67.73,67.6,67.6,12579.0,66.9413,66.9908,66.8622,66.8622,12579.0
2021-02-12 11:35:00,67.62,67.71,67.53,67.64,25709.0,66.882,66.971,66.793,66.9018,25709.0
2021-02-12 11:40:00,67.65,67.7,67.58,67.7,21470.0,66.9117,66.9611,66.8424,66.9611,21470.0
2021-02-12 11:45:00,67.72,67.89,67.71,67.87,9995.0,66.9809,67.149,66.971,67.1293,9995.0
2021-02-12 11:50:00,67.88,67.96,67.81,67.83,12785.0,67.1391,67.2183,67.0699,67.0897,12785.0
2021-02-12 11:55:00,67.83,67.97,67.8,67.92,8881.0,67.0897,67.2282,67.06,67.1787,8881.0
2021-02-12 12:00:00,67.93,68.01,67.85,67.91,21147.0,67.1886,67.2677,67.1095,67.1688,21147.0
2021-02-12 12:05:00,67.93,68.05,67.88,67.97,18248.0,67.1886,67.3073,67.1391,67.2282,18248.0
2021-02-12 12:10:00,67.97,68.06,67.96,67.99,10230.0,67.2282,67.3172,67.2183,67.2479,10230.0
2021-02-12 12:15:00,68.01,68.02,67.87,67.88,21163.0,67.2677,67.2776,67.1293,67.1391,21163.0
2021-02-12 12:20:00,67.86,67.88,67.76,67.84,16048.0,67.1194,67.1391,67.0205,67.0996,16048.0
2021-02-12 12:25:00,67.84,67.88,67.7,67.7,20314.0,67.0996,67.1391,66.9611,66.9611,20314.0
2021-02-12 12:30:00,67.69,67.71,67.56,67.62,27478.0,66.9512,66.971,66.8226,66.882,27478.0
2021-02-12 12:35:00,67.59,67.75,67.52,67.75,18224.0,66.8523,67.0106,66.7831,67.0106,18224.0
2021-02-12 12:40:00,67.73,67.8,67.53,67.59,17934.0,66.9908,67.06,66.793,66.8523,17934.0
2021-02-12 12:45:00,67.63,67.63,67.51,67.54,14853.0,66.8919,66.8919,66.7732,66.8029,14853.0
2021-02-12 12:50:00,67.58,67.66,67.52,67.56,13588.0,66.8424,66.9215,66.7831,66.8226,13588.0
2021-02-12 12:55:00,67.56,67.68,67.55,67.65,13386.0,66.8226,66.9413,66.8127,66.9117,13386.0
2021-02-12 13:00:00,67.63,67.73,67.59,67.64,12281.0,66.8919,66.9908,66.8523,66.9018,12281.0
2021-02-12 13:05:00,67.65,67.7,67.59,67.69,10146.0,66.9117,66.9611,66.8523,66.9512,10146.0
2021-02-12 13:10:00,67.68,67.75,67.64,67.65,15960.0,66.9413,67.0106,66.9018,66.9117,15960.0
2021-02-12 13:15:00,67.64,67.69,67.51,67.56,17432.0,66.9018,66.9512,66.7732,66.8226,17432.0
2021-02-12 13:20:00,67.56,67.63,67.48,67.63,26006.0,66.8226,66.8919,66.7435,66.8919,26006.0
2021-02-12 13:25:00,67.62,67.73,67.61,67.7,14264.0,66.882,66.9908,66.8721,66.9611,14264.0
2021-02-12 13:30:00,67.68,67.74,67.63,67.73,7016.0,66.9413,67.0007,66.8919,66.9908,7016.0
2021-02-12 13:35:00,67.73,67.75,67.68,67.72,21375.0,66.9908,67.0106,66.9413,66.9809,21375.0
2021-02-12 13:40:00,67.71,67.76,67.7,67.73,9609.0,66.971,67.0205,66.9611,66.9908,9609.0
2021-02-12 13:45:00,67.75,67.79,67.69,67.78,11388.0,67.0106,67.0501,66.9512,67.0402,11388.0
2021-02-12 13:50:00,67.78,67.8,67.66,67.66,8625.0,67.0402,67.06,66.9215,66.9215,8625.0
2021-02-12 13:55:00,67.68,67.72,67.65,67.69,9796.0,66.9413,66.9809,66.9117,66.9512,9796.0
2021-02-12 14:00:00,67.67,67.68,67.54,67.57,10916.0,66.9314,66.9413,66.8029,66.8325,10916.0
2021-02-12 14:05:00,67.55,67.61,67.51,67.55,13003.0,66.8127,66.8721,66.7732,66.8127,13003.0
2021-02-12 14:10:00,67.56,67.65,67.52,67.52,6200.0,66.8226,66.9117,66.7831,66.7831,6200.0
2021-02-12 14:15:00,67.52,67.6,67.46,67.57,17471.0,66.7831,66.8622,66.7237,66.8325,17471.0
2021-02-12 14:20:00,67.55,67.62,67.55,67.6,6971.0,66.8127,66.882,66.8127,66.8622,6971.0
2021-02-12 14:25:00,67.57,67.65,67.51,67.65,8420.0,66.8325,66.9117,66.7732,66.9117,8420.0
2021-02-12 14:30:00,67.64,67.64,67.52,67.55,12343.0,66.9018,66.9018,66.7831,66.8127,12343.0
2021-02-12 14:35:00,67.55,67.56,67.49,67.53,12135.0,66.8127,66.8226,66.7534,66.793,12135.0
2021-02-12 14:40:00,67.53,67.53,67.42,67.47,21535.0,66.793,66.793,66.6842,66.7336,21535.0
2021-02-12 14:45:00,67.45,67.6,67.45,67.56,10506.0,66.7138,66.8622,66.7138,66.8226,10506.0
2021-02-12 14:50:00,67.57,67.62,67.5,67.58,11615.0,66.8325,66.882,66.7633,66.8424,11615.0
2021-02-12 14:55:00,67.57,67.59,67.51,67.54,15840.0,66.8325,66.8523,66.7732,66.8029,15840.0
2021-02-12 15:00:00,67.53,67.61,67.51,67.54,10316.0,66.793,66.8721,66.7732,66.8029,10316.0
2021-02-12 15:05:00,67.57,67.6,67.51,67.55,15457.0,66.8325,66.8622,66.7732,66.8127,15457.0
2021-02-12 15:10:00,67.55,67.63,67.54,67.56,11616.0,66.8127,66.8919,66.8029,66.8226,11616.0
2021-02-12 15:15:00,67.54,67.6,67.51,67.53,16371.0,66.8029,66.8622,66.7732,66.793,16371.0
2021-02-12 15:20:00,67.51,67.55,67.46,67.53,12407.0,66.7732,66.8127,66.7237,66.793,12407.0
2021-02-12 15:25:00,67.53,67.53,67.44,67.48,23284.0,66.793,66.793,66.7039,66.7435,23284.0
2021-02-12 15:30:00,67.48,67.53,67.45,67.48,27548.0,66.7435,66.793,66.7138,66.7435,27548.0
2021-02-12 15:35:00,67.48,67.55,67.41,67.46,49477.0,66.7435,66.8127,66.6743,66.7237,49477.0
2021-02-12 15:40:00,67.44,67.5,67.41,67.47,20259.0,66.7039,66.7633,66.6743,66.7336,20259.0
2021-02-12 15:45:00,67.46,67.53,67.45,67.51,39581.0,66.7237,66.793,66.7138,66.7732,39581.0
2021-02-12 15:50:00,67.51,67.63,67.49,67.53,80214.0,66.7732,66.8919,66.7534,66.793,80214.0
2021-02-12 15:55:00,67.54,67.63,67.5,67.63,128401.0,66.8029,66.8919,66.7633,66.8919,128401.0
2021-02-16 09:30:00,69.0,69.52,68.38,69.34,196338.0,68.2469,68.7612,67.6337,68.5832,196338.0
2021-02-16 09:35:00,69.34,69.97,69.34,69.97,189351.0,68.5832,69.2063,68.5832,69.2063,189351.0
2021-02-16 09:40:00,69.98,70.2,69.56,69.68,205162.0,69.2162,69.4338,68.8008,68.9195,205162.0
2021-02-16 09:45:00,69.62,70.56,69.6,70.51,152790.0,68.8602,69.7899,68.8404,69.7404,152790.0
2021-02-16 09:50:00,70.55,70.88,70.43,70.84,113397.0,69.78,70.1064,69.6613,70.0668,113397.0
2021-02-16 09:55:00,70.85,71.48,70.79,71.4,246797.0,70.0767,70.6999,70.0174,70.6207,246797.0
2021-02-16 10:00:00,71.4,71.55,71.02,71.28,229533.0,70.6207,70.7691,70.2449,70.502,229533.0
2021-02-16 10:05:00,71.28,71.38,71.1,71.11,69105.0,70.502,70.6009,70.324,70.3339,69105.0
2021-02-16 10:10:00,71.14,71.14,70.8,70.83,80641.0,70.3636,70.3636,70.0273,70.0569,80641.0
2021-02-16 10:15:00,70.85,71.3,70.85,71.14,102113.0,70.0767,70.5218,70.0767,70.3636,102113.0
2021-02-16 10:20:00,71.19,71.4,71.02,71.09,66384.0,70.413,70.6207,70.2449,70.3141,66384.0
2021-02-16 10:25:00,71.1,71.22,70.86,71.2,55303.0,70.324,70.4427,70.0866,70.4229,55303.0
2021-02-16 10:30:00,71.22,71.58,71.17,71.27,131160.0,70.4427,70.7988,70.3932,70.4921,131160.0
2021-02-16 10:35:00,71.28,71.92,71.19,71.81,110485.0,70.502,71.1351,70.413,71.0263,110485.0
2021-02-16 10:40:00,71.81,72.13,71.68,71.87,154862.0,71.0263,71.3428,70.8977,71.0856,154862.0
2021-02-16 10:45:00,71.86,71.89,71.15,71.3,113041.0,71.0757,71.1054,70.3735,70.5218,113041.0
2021-02-16 10:50:00,71.33,71.49,71.25,71.35,40478.0,70.5515,70.7097,70.4724,70.5713,40478.0
2021-02-16 10:55:00,71.35,71.72,71.26,71.57,38652.0,70.5713,70.9372,70.4823,70.7889,38652.0
2021-02-16 11:00:00,71.59,71.83,71.56,71.68,47091.0,70.8087,71.046,70.779,70.8977,47091.0
2021-02-16 11:05:00,71.66,71.92,71.59,71.85,78561.0,70.8779,71.1351,70.8087,71.0658,78561.0
2021-02-16 11:10:00,71.85,71.96,71.69,71.79,49552.0,71.0658,71.1746,70.9076,71.0065,49552.0
2021-02-16 11:15:00,71.76,72.15,71.73,71.9,72001.0,70.9768,71.3625,70.9471,71.1153,72001.0
2021-02-16 11:20:00,71.91,72.03,71.83,71.9,52400.0,71.1252,71.2439,71.046,71.1153,52400.0
2021-02-16 11:25:00,71.86,72.13,71.82,72.06,66242.0,71.0757,71.3428,71.0361,71.2735,66242.0
2021-02-16 11:30:00,72.05,72.25,72.02,72.22,96788.0,71.2636,71.4615,71.234,71.4318,96788.0
2021-02-16 11:35:00,72.22,72.43,72.17,72.37,114032.0,71.4318,71.6395,71.3823,71.5801,114032.0
2021-02-16 11:40:00,72.38,72.51,72.12,72.33,87556.0,71.59,71.7186,71.3329,71.5406,87556.0
2021-02-16 11:45:00,72.3,72.39,72.14,72.19,50539.0,71.5109,71.5999,71.3527,71.4021,50539.0
2021-02-16 11:50:00,72.2,72.2,71.64,71.73,84444.0,71.412,71.412,70.8581,70.9471,84444.0
2021-02-16 11:55:00,71.72,71.72,71.34,71.53,124549.0,70.9372,70.9372,70.5614,70.7493,124549.0
2021-02-16 12:00:00,71.55,71.82,71.46,71.76,122678.0,70.7691,71.0361,70.6801,70.9768,122678.0
2021-02-16 12:05:00,71.73,72.05,71.68,71.73,61811.0,70.9471,71.2636,70.8977,70.9471,61811.0
2021-02-16 12:10:00,71.75,72.19,71.75,72.08,53548.0,70.9669,71.4021,70.9669,71.2933,53548.0
2021-02-16 12:15:00,72.07,72.22,71.97,71.98,79100.0,71.2834,71.4318,71.1845,71.1944,79100.0
2021-02-16 12:20:00,71.99,72.59,71.99,72.56,100959.0,71.2043,71.7977,71.2043,71.7681,100959.0
2021-02-16 12:25:00,72.59,72.79,72.49,72.78,99659.0,71.7977,71.9956,71.6988,71.9857,99659.0
2021-02-16 12:30:00,72.8,72.84,72.67,72.7,55658.0,72.0054,72.045,71.8769,71.9065,55658.0
2021-02-16 12:35:00,72.73,72.9,72.68,72.74,63280.0,71.9362,72.1044,71.8868,71.9461,63280.0
2021-02-16 12:40:00,72.76,73.12,72.73,73.06,140280.0,71.9659,72.322,71.9362,72.2626,140280.0
2021-02-16 12:45:00,73.07,73.38,72.98,73.19,243599.0,72.2725,72.5791,72.1835,72.3912,243599.0
2021-02-16 12:50:00,73.17,73.28,72.93,73.11,72422.0,72.3714,72.4802,72.134,72.3121,72422.0
2021-02-16 12:55:00,73.07,73.2,72.84,73.05,164931.0,72.2725,72.4011,72.045,72.2527,164931.0
2021-02-16 13:00:00,73.08,73.14,72.94,73.0,38018.0,72.2824,72.3417,72.1439,72.2033,38018.0
2021-02-16 13:05:00,73.01,73.04,72.86,72.95,30277.0,72.2132,72.2428,72.0648,72.1538,30277.0
2021-02-16 13:10:00,72.91,73.0,72.73,72.76,47367.0,72.1142,72.2033,71.9362,71.9659,47367.0
2021-02-16 13:15:00,72.79,73.06,72.77,73.03,32305.0,71.9956,72.2626,71.9758,72.2329,32305.0
2021-02-16 13:20:00,73.02,73.09,72.79,73.08,45219.0,72.223,72.2923,71.9956,72.2824,45219.0
2021-02-16 13:25:00,73.07,73.07,72.82,72.84,40274.0,72.2725,72.2725,72.0252,72.045,40274.0
2021-02-16 13:30:00,72.82,73.02,72.75,72.99,26649.0,72.0252,72.223,71.956,72.1934,26649.0
2021-02-16 13:35:00,72.97,73.08,72.88,73.05,65463.0,72.1736,72.2824,72.0846,72.2527,65463.0
2021-02-16 13:40:00,73.04,73.1,72.84,72.88,82696.0,72.2428,72.3022,72.045,72.0846,82696.0
2021-02-16 13:45:00,72.88,72.96,72.81,72.87,37911.0,72.0846,72.1637,72.0153,72.0747,37911.0
2021-02-16 13:50:00,72.88,72.99,72.78,72.89,24566.0,72.0846,72.1934,71.9857,72.0945,24566.0
2021-02-16 13:55:00,72.89,73.17,72.87,73.13,45403.0,72.0945,72.3714,72.0747,72.3318,45403.0
2021-02-16 14:00:00,73.15,73.73,73.13,73.68,156227.0,72.3516,72.9253,72.3318,72.8758,156227.0
2021-02-16 14:05:00,73.67,73.83,73.61,73.81,90599.0,72.866,73.0242,72.8066,73.0044,90599.0
2021-02-16 14:10:00,73.81,74.49,73.8,74.49,236780.0,73.0044,73.677,72.9945,73.677,236780.0
2021-02-16 14:15:00,74.47,74.69,74.31,74.43,219650.0,73.6572,73.8748,73.499,73.6177,219650.0
2021-02-16 14:20:00,74.41,74.76,74.36,74.42,131774.0,73.5979,73.9441,73.5484,73.6078,131774.0
2021-02-16 14:25:00,74.44,74.49,74.15,74.19,76370.0,73.6275,73.677,73.3407,73.3803,76370.0
2021-02-16 14:30:00,74.18,74.24,73.95,73.99,76296.0,73.3704,73.4297,73.1429,73.1825,76296.0
2021-02-16 14:35:00,73.99,74.01,73.55,73.61,66564.0,73.1825,73.2022,72.7473,72.8066,66564.0
2021-02-16 14:40:00,73.63,73.94,73.63,73.93,54252.0,72.8264,73.133,72.8264,73.1231,54252.0
2021-02-16 14:45:00,73.92,73.92,73.7,73.73,38556.0,73.1132,73.1132,72.8956,72.9253,38556.0
2021-02-16 14:50:00,73.73,73.82,73.6,73.79,48239.0,72.9253,73.0143,72.7967,72.9846,48239.0
2021-02-16 14:55:00,73.82,73.86,73.45,73.83,82274.0,73.0143,73.0539,72.6484,73.0242,82274.0
2021-02-16 15:00:00,73.83,73.98,73.77,73.97,42694.0,73.0242,73.1726,72.9649,73.1627,42694.0
2021-02-16 15:05:00,73.96,74.08,73.92,73.96,47176.0,73.1528,73.2715,73.1132,73.1528,47176.0
2021-02-16 15:10:00,73.94,74.02,73.8,73.88,45451.0,73.133,73.2121,72.9945,73.0737,45451.0
2021-02-16 15:15:00,73.89,73.98,73.82,73.85,42170.0,73.0836,73.1726,73.0143,73.044,42170.0
2021-02-16 15:20:00,73.85,73.86,73.54,73.55,66467.0,73.044,73.0539,72.7374,72.7473,66467.0
2021-02-16 15:25:00,73.56,73.75,73.51,73.61,55746.0,72.7572,72.9451,72.7077,72.8066,55746.0
2021-02-16 15:30:00,73.61,73.83,73.48,73.61,76527.0,72.8066,73.0242,72.678,72.8066,76527.0
2021-02-16 15:35:00,73.61,73.9,73.59,73.9,100650.0,72.8066,73.0934,72.7868,73.0934,100650.0
2021-02-16 15:40:00,73.9,74.49,73.89,74.44,201310.0,73.0934,73.677,73.0836,73.6275,201310.0
2021-02-16 15:45:00,74.44,74.64,74.39,74.59,187734.0,73.6275,73.8254,73.5781,73.7759,187734.0
2021-02-16 15:50:00,74.6,74.61,74.31,74.45,202716.0,73.7858,73.7957,73.499,73.6374,202716.0
2021-02-16 15:55:00,74.44,74.45,73.99,74.23,277460.0,73.6275,73.6374,73.1825,73.4198,277460.0
2021-02-17 09:30:00,73.36,73.88,72.85,73.04,217128.0,72.5593,73.0737,72.0549,72.2428,217128.0
2021-02-17 09:35:00,73.19,73.21,72.49,72.92,125548.0,72.3912,72.411,71.6988,72.1241,125548.0
2021-02-17 09:40:00,73.0,73.58,72.94,73.22,61716.0,72.2033,72.7769,72.1439,72.4209,61716.0
2021-02-17 09:45:00,73.21,73.43,72.8,72.88,65568.0,72.411,72.6286,72.0054,72.0846,65568.0
2021-02-17 09:50:00,72.88,73.35,72.82,73.09,42011.0,72.0846,72.5494,72.0252,72.2923,42011.0
2021-02-17 09:55:00,73.05,73.88,72.97,73.88,46763.0,72.2527,73.0737,72.1736,73.0737,46763.0
2021-02-17 10:00:00,73.9,74.63,73.89,74.39,164422.0,73.0934,73.8155,73.0836,73.5781,164422.0
2021-02-17 10:05:00,74.36,74.66,74.0,74.57,82227.0,73.5484,73.8451,73.1924,73.7561,82227.0
2021-02-17 10:10:00,74.64,75.24,74.63,74.86,123496.0,73.8254,74.4188,73.8155,74.043,123496.0
2021-02-17 10:15:00,74.91,75.09,74.56,74.82,71566.0,74.0924,74.2705,73.7462,74.0034,71566.0
2021-02-17 10:20:00,74.91,74.94,74.42,74.62,59485.0,74.0924,74.1221,73.6078,73.8056,59485.0
2021-02-17 10:25:00,74.66,75.51,74.64,75.37,130563.0,73.8451,74.6859,73.8254,74.5474,130563.0
2021-02-17 10:30:00,75.39,75.68,75.14,75.58,81257.0,74.5672,74.854,74.3199,74.7551,81257.0
2021-02-17 10:35:00,75.6,75.8,75.31,75.6,90261.0,74.7749,74.9727,74.4881,74.7749,90261.0
2021-02-17 10:40:00,75.58,75.99,75.55,75.82,104338.0,74.7551,75.1606,74.7254,74.9925,104338.0
2021-02-17 10:45:00,75.82,76.65,75.69,76.59,173604.0,74.9925,75.8134,74.8639,75.7541,173604.0
2021-02-17 10:50:00,76.57,76.64,75.59,75.78,98961.0,75.7343,75.8035,74.765,74.9529,98961.0
2021-02-17 10:55:00,75.82,76.06,75.4,75.95,114848.0,74.9925,75.2299,74.5771,75.1211,114848.0
2021-02-17 11:00:00,75.97,76.2,75.58,75.77,81973.0,75.1409,75.3683,74.7551,74.943,81973.0
2021-02-17 11:05:00,75.78,75.82,75.39,75.55,73147.0,74.9529,74.9925,74.5672,74.7254,73147.0
2021-02-17 11:10:00,75.5,75.5,75.1,75.24,62596.0,74.676,74.676,74.2803,74.4188,62596.0
2021-02-17 11:15:00,75.2,75.39,74.92,75.29,124910.0,74.3793,74.5672,74.1023,74.4683,124910.0
2021-02-17 11:20:00,75.28,75.8,75.24,75.79,86822.0,74.4584,74.9727,74.4188,74.9628,86822.0
2021-02-17 11:25:00,75.79,75.82,75.33,75.37,66118.0,74.9628,74.9925,74.5078,74.5474,66118.0
2021-02-17 11:30:00,75.4,75.49,75.05,75.13,45227.0,74.5771,74.6661,74.2309,74.31,45227.0
2021-02-17 11:35:00,75.15,75.15,74.75,74.8,50172.0,74.3298,74.3298,73.9342,73.9836,50172.0
2021-02-17 11:40:00,74.8,75.07,74.76,75.03,34181.0,73.9836,74.2507,73.9441,74.2111,34181.0
2021-02-17 11:45:00,75.01,75.52,74.99,75.49,36587.0,74.1913,74.6958,74.1715,74.6661,36587.0
2021-02-17 11:50:00,75.5,75.64,75.41,75.52,54038.0,74.676,74.8145,74.587,74.6958,54038.0
2021-02-17 11:55:00,75.49,75.64,75.3,75.54,34152.0,74.6661,74.8145,74.4782,74.7155,34152.0
2021-02-17 12:00:00,75.54,75.6,75.14,75.17,30874.0,74.7155,74.7749,74.3199,74.3496,30874.0
2021-02-17 12:05:00,75.2,75.2,74.96,75.11,38076.0,74.3793,74.3793,74.1419,74.2902,38076.0
2021-02-17 12:10:00,75.12,75.18,75.06,75.17,22835.0,74.3001,74.3595,74.2408,74.3496,22835.0
2021-02-17 12:15:00,75.19,75.45,75.19,75.34,26118.0,74.3694,74.6265,74.3694,74.5177,26118.0
2021-02-17 12:20:00,75.36,75.83,75.35,75.77,38106.0,74.5375,75.0024,74.5276,74.943,38106.0
2021-02-17 12:25:00,75.79,75.95,75.79,75.85,47718.0,74.9628,75.1211,74.9628,75.0222,47718.0
2021-02-17 12:30:00,75.87,75.87,75.28,75.31,65028.0,75.0419,75.0419,74.4584,74.4881,65028.0
2021-02-17 12:35:00,75.31,75.45,75.22,75.34,24610.0,74.4881,74.6265,74.399,74.5177,24610.0
2021-02-17 12:40:00,75.39,75.43,75.24,75.32,17662.0,74.5672,74.6067,74.4188,74.4979,17662.0
2021-02-17 12:45:00,75.33,75.34,75.1,75.14,22409.0,74.5078,74.5177,74.2803,74.3199,22409.0
2021-02-17 12:50:00,75.16,75.42,75.11,75.32,20041.0,74.3397,74.5969,74.2902,74.4979,20041.0
2021-02-17 12:55:00,75.32,75.53,75.3,75.37,24283.0,74.4979,74.7057,74.4782,74.5474,24283.0
2021-02-17 13:00:00,75.39,75.7,75.35,75.7,34926.0,74.5672,74.8738,74.5276,74.8738,34926.0
2021-02-17 13:05:00,75.69,75.9,75.67,75.89,29473.0,74.8639,75.0716,74.8441,75.0617,29473.0
2021-02-17 13:10:00,75.9,76.09,75.78,75.95,50486.0,75.0716,75.2595,74.9529,75.1211,50486.0
2021-02-17 13:15:00,75.92,76.14,75.83,76.04,22168.0,75.0914,75.309,75.0024,75.2101,22168.0
2021-02-17 13:20:00,76.06,76.22,75.96,76.21,43291.0,75.2299,75.3881,75.131,75.3782,43291.0
2021-02-17 13:25:00,76.22,76.22,76.05,76.15,29181.0,75.3881,75.3881,75.22,75.3189,29181.0
2021-02-17 13:30:00,76.13,76.19,75.97,76.05,28479.0,75.2991,75.3584,75.1409,75.22,28479.0
2021-02-17 13:35:00,76.06,76.18,76.02,76.14,20576.0,75.2299,75.3486,75.1903,75.309,20576.0
2021-02-17 13:40:00,76.16,76.29,76.14,76.23,34640.0,75.3288,75.4574,75.309,75.398,34640.0
2021-02-17 13:45:00,76.22,76.24,75.72,75.73,48242.0,75.3881,75.4079,74.8936,74.9035,48242.0
2021-02-17 13:50:00,75.7,75.91,75.54,75.87,23290.0,74.8738,75.0815,74.7155,75.0419,23290.0
2021-02-17 13:55:00,75.92,75.93,75.7,75.78,28928.0,75.0914,75.1013,74.8738,74.9529,28928.0
2021-02-17 14:00:00,75.78,76.1,75.75,76.03,18940.0,74.9529,75.2694,74.9233,75.2002,18940.0
2021-02-17 14:05:00,76.03,76.13,75.87,75.96,26073.0,75.2002,75.2991,75.0419,75.131,26073.0
2021-02-17 14:10:00,75.98,76.04,75.93,75.98,17414.0,75.1507,75.2101,75.1013,75.1507,17414.0
2021-02-17 14:15:00,75.97,76.0,75.9,75.9,35511.0,75.1409,75.1705,75.0716,75.0716,35511.0
2021-02-17 14:20:00,75.9,75.93,75.77,75.82,15192.0,75.0716,75.1013,74.943,74.9925,15192.0
2021-02-17 14:25:00,75.82,75.85,75.67,75.78,18814.0,74.9925,75.0222,74.8441,74.9529,18814.0
2021-02-17 14:30:00,75.79,75.87,75.67,75.87,27439.0,74.9628,75.0419,74.8441,75.0419,27439.0
2021-02-17 14:35:00,75.87,75.98,75.85,75.98,20350.0,75.0419,75.1507,75.0222,75.1507,20350.0
2021-02-17 14:40:00,75.98,75.99,75.86,75.88,39445.0,75.1507,75.1606,75.0321,75.0518,39445.0
2021-02-17 14:45:00,75.86,75.98,75.79,75.87,24204.0,75.0321,75.1507,74.9628,75.0419,24204.0
2021-02-17 14:50:00,75.87,75.99,75.83,75.95,26645.0,75.0419,75.1606,75.0024,75.1211,26645.0
2021-02-17 14:55:00,75.94,75.95,75.6,75.6,23726.0,75.1112,75.1211,74.7749,74.7749,23726.0
2021-02-17 15:00:00,75.55,75.65,75.51,75.63,18995.0,74.7254,74.8243,74.6859,74.8046,18995.0
2021-02-17 15:05:00,75.61,75.93,75.61,75.92,37081.0,74.7848,75.1013,74.7848,75.0914,37081.0
2021-02-17 15:10:00,75.91,75.92,75.81,75.81,28805.0,75.0815,75.0914,74.9826,74.9826,28805.0
2021-02-17 15:15:00,75.82,75.83,75.6,75.6,32709.0,74.9925,75.0024,74.7749,74.7749,32709.0
2021-02-17 15:20:00,75.59,75.69,75.56,75.63,47421.0,74.765,74.8639,74.7353,74.8046,47421.0
2021-02-17 15:25:00,75.64,75.65,75.31,75.39,37336.0,74.8145,74.8243,74.4881,74.5672,37336.0
2021-02-17 15:30:00,75.4,75.46,75.26,75.43,67665.0,74.5771,74.6364,74.4386,74.6067,67665.0
2021-02-17 15:35:00,75.42,75.43,75.03,75.14,80194.0,74.5969,74.6067,74.2111,74.3199,80194.0
2021-02-17 15:40:00,75.12,75.17,74.89,74.9,73236.0,74.3001,74.3496,74.0726,74.0825,73236.0
2021-02-17 15:45:00,74.92,75.21,74.9,75.06,67571.0,74.1023,74.3891,74.0825,74.2408,67571.0
2021-02-17 15:50:00,75.06,75.26,75.05,75.21,142717.0,74.2408,74.4386,74.2309,74.3891,142717.0
2021-02-17 15:55:00,75.22,75.23,75.0,75.08,179690.0,74.399,74.4089,74.1814,74.2606,179690.0
2021-02-18 09:30:00,74.31,74.36,72.9,73.64,142829.0,73.499,73.5484,72.1044,72.8363,142829.0
2021-02-18 09:35:00,73.63,74.61,73.48,74.1,66552.0,72.8264,73.7957,72.678,73.2913,66552.0
2021-02-18 09:40:00,74.08,74.24,73.72,73.98,31397.0,73.2715,73.4297,72.9154,73.1726,31397.0
2021-02-18 09:45:00,74.02,74.68,73.96,74.47,34615.0,73.2121,73.8649,73.1528,73.6572,34615.0
2021-02-18 09:50:00,74.52,74.7,74.3,74.64,61625.0,73.7067,73.8847,73.4891,73.8254,61625.0
2021-02-18 09:55:00,74.64,75.08,74.56,75.08,62142.0,73.8254,74.2606,73.7462,74.2606,62142.0
2021-02-18 10:00:00,75.04,75.13,74.67,74.74,56126.0,74.221,74.31,73.855,73.9243,56126.0
2021-02-18 10:05:00,74.73,74.76,74.38,74.59,83298.0,73.9144,73.9441,73.5682,73.7759,83298.0
2021-02-18 10:10:00,74.54,74.99,74.48,74.81,33856.0,73.7265,74.1715,73.6671,73.9935,33856.0
2021-02-18 10:15:00,74.78,74.88,74.46,74.49,34005.0,73.9638,74.0627,73.6473,73.677,34005.0
2021-02-18 10:20:00,74.5,74.54,73.81,73.86,70061.0,73.6869,73.7265,73.0044,73.0539,70061.0
2021-02-18 10:25:00,73.86,74.1,73.55,73.95,92274.0,73.0539,73.2913,72.7473,73.1429,92274.0
2021-02-18 10:30:00,73.99,74.28,73.8,74.26,68947.0,73.1825,73.4693,72.9945,73.4495,68947.0
2021-02-18 10:35:00,74.23,74.29,74.12,74.12,27616.0,73.4198,73.4792,73.311,73.311,27616.0
2021-02-18 10:40:00,74.13,74.23,73.76,73.85,37885.0,73.3209,73.4198,72.955,73.044,37885.0
2021-02-18 10:45:00,73.8,74.24,73.78,74.14,57345.0,72.9945,73.4297,72.9748,73.3308,57345.0
2021-02-18 10:50:00,74.17,74.31,74.07,74.31,50501.0,73.3605,73.499,73.2616,73.499,50501.0
2021-02-18 10:55:00,74.29,74.34,73.96,73.96,37331.0,73.4792,73.5286,73.1528,73.1528,37331.0
2021-02-18 11:00:00,74.0,74.54,73.94,74.47,18090.0,73.1924,73.7265,73.133,73.6572,18090.0
2021-02-18 11:05:00,74.47,74.86,74.32,74.86,99565.0,73.6572,74.043,73.5089,74.043,99565.0
2021-02-18 11:10:00,74.82,74.88,74.32,74.54,25208.0,74.0034,74.0627,73.5089,73.7265,25208.0
2021-02-18 11:15:00,74.52,74.82,74.48,74.7,14911.0,73.7067,74.0034,73.6671,73.8847,14911.0
2021-02-18 11:20:00,74.65,74.82,74.59,74.65,19341.0,73.8353,74.0034,73.7759,73.8353,19341.0
2021-02-18 11:25:00,74.66,74.76,74.55,74.68,20248.0,73.8451,73.9441,73.7363,73.8649,20248.0
2021-02-18 11:30:00,74.63,74.97,74.61,74.81,26923.0,73.8155,74.1518,73.7957,73.9935,26923.0
2021-02-18 11:35:00,74.79,75.03,74.75,74.8,23209.0,73.9737,74.2111,73.9342,73.9836,23209.0
2021-02-18 11:40:00,74.78,74.98,74.78,74.96,11632.0,73.9638,74.1617,73.9638,74.1419,11632.0
2021-02-18 11:45:00,74.95,75.06,74.84,74.9,22379.0,74.132,74.2408,74.0232,74.0825,22379.0
2021-02-18 11:50:00,74.86,75.0,74.86,74.88,13868.0,74.043,74.1814,74.043,74.0627,13868.0
2021-02-18 11:55:00,74.85,74.9,74.76,74.83,15065.0,74.0331,74.0825,73.9441,74.0133,15065.0
2021-02-18 12:00:00,74.89,74.98,74.78,74.79,25717.0,74.0726,74.1617,73.9638,73.9737,25717.0
2021-02-18 12:05:00,74.82,74.84,74.5,74.54,22856.0,74.0034,74.0232,73.6869,73.7265,22856.0
2021-02-18 12:10:00,74.53,74.68,74.49,74.66,18758.0,73.7166,73.8649,73.677,73.8451,18758.0
2021-02-18 12:15:00,74.58,74.64,74.46,74.53,26861.0,73.766,73.8254,73.6473,73.7166,26861.0
2021-02-18 12:20:00,74.58,74.65,74.49,74.61,18737.0,73.766,73.8353,73.677,73.7957,18737.0
2021-02-18 12:25:00,74.62,74.67,74.42,74.51,25328.0,73.8056,73.855,73.6078,73.6968,25328.0
2021-02-18 12:30:00,74.48,74.65,74.4,74.65,26296.0,73.6671,73.8353,73.588,73.8353,26296.0
2021-02-18 12:35:00,74.67,74.88,74.67,74.77,24307.0,73.855,74.0627,73.855,73.9539,24307.0
2021-02-18 12:40:00,74.79,74.95,74.79,74.89,24292.0,73.9737,74.132,73.9737,74.0726,24292.0
2021-02-18 12:45:00,74.86,75.04,74.86,75.02,23792.0,74.043,74.221,74.043,74.2012,23792.0
2021-02-18 12:50:00,75.01,75.02,74.75,74.78,11076.0,74.1913,74.2012,73.9342,73.9638,11076.0
2021-02-18 12:55:00,74.79,74.88,74.65,74.65,14824.0,73.9737,74.0627,73.8353,73.8353,14824.0
2021-02-18 13:00:00,74.63,74.63,74.46,74.6,17330.0,73.8155,73.8155,73.6473,73.7858,17330.0
2021-02-18 13:05:00,74.62,74.76,74.56,74.7,18590.0,73.8056,73.9441,73.7462,73.8847,18590.0
2021-02-18 13:10:00,74.69,74.71,74.5,74.59,12245.0,73.8748,73.8946,73.6869,73.7759,12245.0
2021-02-18 13:15:00,74.61,74.71,74.56,74.69,8534.0,73.7957,73.8946,73.7462,73.8748,8534.0
2021-02-18 13:20:00,74.71,75.0,74.64,74.99,23761.0,73.8946,74.1814,73.8254,74.1715,23761.0
2021-02-18 13:25:00,74.99,75.23,74.99,75.23,36545.0,74.1715,74.4089,74.1715,74.4089,36545.0
2021-02-18 13:30:00,75.23,75.3,75.17,75.29,26170.0,74.4089,74.4782,74.3496,74.4683,26170.0
2021-02-18 13:35:00,75.28,75.37,75.16,75.18,22630.0,74.4584,74.5474,74.3397,74.3595,22630.0
2021-02-18 13:40:00,75.15,75.24,75.04,75.19,17579.0,74.3298,74.4188,74.221,74.3694,17579.0
2021-02-18 13:45:00,75.21,75.34,75.19,75.26,26919.0,74.3891,74.5177,74.3694,74.4386,26919.0
2021-02-18 13:50:00,75.24,75.29,75.12,75.24,13794.0,74.4188,74.4683,74.3001,74.4188,13794.0
2021-02-18 13:55:00,75.23,75.28,75.12,75.16,15157.0,74.4089,74.4584,74.3001,74.3397,15157.0
2021-02-18 14:00:00,75.16,75.23,74.98,75.17,34335.0,74.3397,74.4089,74.1617,74.3496,34335.0
2021-02-18 14:05:00,75.16,75.29,75.09,75.24,22332.0,74.3397,74.4683,74.2705,74.4188,22332.0
2021-02-18 14:10:00,75.26,75.34,75.19,75.33,20745.0,74.4386,74.5177,74.3694,74.5078,20745.0
2021-02-18 14:15:00,75.34,75.35,75.17,75.27,10483.0,74.5177,74.5276,74.3496,74.4485,10483.0
2021-02-18 14:20:00,75.29,75.43,75.22,75.37,10789.0,74.4683,74.6067,74.399,74.5474,10789.0
2021-02-18 14:25:00,75.34,75.39,75.33,75.36,8959.0,74.5177,74.5672,74.5078,74.5375,8959.0
2021-02-18 14:30:00,75.38,75.4,75.34,75.38,14796.0,74.5573,74.5771,74.5177,74.5573,14796.0
2021-02-18 14:35:00,75.37,75.48,75.34,75.45,20464.0,74.5474,74.6562,74.5177,74.6265,20464.0
2021-02-18 14:40:00,75.46,75.73,75.45,75.65,34473.0,74.6364,74.9035,74.6265,74.8243,34473.0
2021-02-18 14:45:00,75.63,75.96,75.63,75.95,68060.0,74.8046,75.131,74.8046,75.1211,68060.0
2021-02-18 14:50:00,75.95,75.98,75.72,75.84,50472.0,75.1211,75.1507,74.8936,75.0123,50472.0
2021-02-18 14:55:00,75.82,75.84,75.5,75.62,45214.0,74.9925,75.0123,74.676,74.7947,45214.0
2021-02-18 15:00:00,75.58,75.63,75.44,75.59,35537.0,74.7551,74.8046,74.6166,74.765,35537.0
2021-02-18 15:05:00,75.56,75.72,75.55,75.68,21161.0,74.7353,74.8936,74.7254,74.854,21161.0
2021-02-18 15:10:00,75.67,75.68,75.53,75.53,19171.0,74.8441,74.854,74.7057,74.7057,19171.0
2021-02-18 15:15:00,75.55,75.55,75.36,75.37,22009.0,74.7254,74.7254,74.5375,74.5474,22009.0
2021-02-18 15:20:00,75.36,75.45,75.22,75.29,22067.0,74.5375,74.6265,74.399,74.4683,22067.0
2021-02-18 15:25:00,75.3,75.42,75.3,75.41,21911.0,74.4782,74.5969,74.4782,74.587,21911.0
2021-02-18 15:30:00,75.41,75.56,75.4,75.54,23028.0,74.587,74.7353,74.5771,74.7155,23028.0
2021-02-18 15:35:00,75.54,75.67,75.52,75.55,22543.0,74.7155,74.8441,74.6958,74.7254,22543.0
2021-02-18 15:40:00,75.52,75.61,75.38,75.6,29968.0,74.6958,74.7848,74.5573,74.7749,29968.0
2021-02-18 15:45:00,75.59,75.72,75.54,75.6,37918.0,74.765,74.8936,74.7155,74.7749,37918.0
2021-02-18 15:50:00,75.61,75.66,75.27,75.27,65887.0,74.7848,74.8342,74.4485,74.4485,65887.0
2021-02-18 15:55:00,75.25,75.27,75.08,75.17,104634.0,74.4287,74.4485,74.2606,74.3496,104634.0
2021-02-19 09:30:00,76.62,78.45,76.5,78.29,250398.0,75.7838,77.5938,75.6651,77.4355,250398.0
2021-02-19 09:35:00,78.36,78.45,77.55,78.33,133626.0,77.5048,77.5938,76.7036,77.4751,133626.0
2021-02-19 09:40:00,78.37,78.6,77.67,78.08,198565.0,77.5147,77.7421,76.8223,77.2278,198565.0
2021-02-19 09:45:00,78.07,79.3,78.07,78.6,190121.0,77.2179,78.4345,77.2179,77.7421,190121.0
2021-02-19 09:50:00,78.57,79.01,78.31,78.85,62374.0,77.7125,78.1477,77.4553,77.9894,62374.0
2021-02-19 09:55:00,78.88,79.2,78.61,78.97,86394.0,78.0191,78.3356,77.752,78.1081,86394.0
2021-02-19 10:00:00,78.94,79.1,78.73,78.92,76998.0,78.0784,78.2367,77.8707,78.0587,76998.0
2021-02-19 10:05:00,78.94,79.58,78.93,79.43,109677.0,78.0784,78.7115,78.0685,78.5631,109677.0
2021-02-19 10:10:00,79.41,79.44,79.19,79.23,69289.0,78.5433,78.573,78.3257,78.3653,69289.0
2021-02-19 10:15:00,79.2,79.45,78.98,79.29,67679.0,78.3356,78.5829,78.118,78.4246,67679.0
2021-02-19 10:20:00,79.29,79.4,79.0,79.19,58495.0,78.4246,78.5334,78.1378,78.3257,58495.0
2021-02-19 10:25:00,79.18,79.73,79.07,79.08,102271.0,78.3158,78.8598,78.207,78.2169,102271.0
2021-02-19 10:30:00,79.11,79.37,79.01,79.24,74793.0,78.2466,78.5037,78.1477,78.3752,74793.0
2021-02-19 10:35:00,79.21,79.3,78.91,79.12,63513.0,78.3455,78.4345,78.0488,78.2565,63513.0
2021-02-19 10:40:00,79.15,79.23,79.03,79.09,33427.0,78.2861,78.3653,78.1675,78.2268,33427.0
2021-02-19 10:45:00,79.11,79.45,79.1,79.37,55975.0,78.2466,78.5829,78.2367,78.5037,55975.0
2021-02-19 10:50:00,79.38,79.6,79.36,79.47,88750.0,78.5136,78.7312,78.4939,78.6027,88750.0
2021-02-19 10:55:00,79.47,79.68,79.41,79.45,90750.0,78.6027,78.8104,78.5433,78.5829,90750.0
2021-02-19 11:00:00,79.43,79.54,79.2,79.54,70986.0,78.5631,78.6719,78.3356,78.6719,70986.0
2021-02-19 11:05:00,79.55,79.57,79.13,79.29,57751.0,78.6818,78.7016,78.2664,78.4246,57751.0
2021-02-19 11:10:00,79.3,79.3,79.03,79.04,41661.0,78.4345,78.4345,78.1675,78.1773,41661.0
2021-02-19 11:15:00,79.04,79.23,78.8,78.92,95085.0,78.1773,78.3653,77.94,78.0587,95085.0
2021-02-19 11:20:00,78.9,79.06,78.66,78.73,72580.0,78.0389,78.1971,77.8015,77.8707,72580.0
2021-02-19 11:25:00,78.74,78.95,78.59,78.7,42857.0,77.8806,78.0883,77.7323,77.8411,42857.0
2021-02-19 11:30:00,78.69,79.03,78.67,78.95,44918.0,77.8312,78.1675,77.8114,78.0883,44918.0
2021-02-19 11:35:00,78.96,79.05,78.86,78.87,38277.0,78.0982,78.1872,77.9993,78.0092,38277.0
2021-02-19 11:40:00,78.86,79.15,78.78,79.01,46678.0,77.9993,78.2861,77.9202,78.1477,46678.0
2021-02-19 11:45:00,79.03,79.13,78.87,78.9,40088.0,78.1675,78.2664,78.0092,78.0389,40088.0
2021-02-19 11:50:00,78.87,78.9,78.7,78.73,28471.0,78.0092,78.0389,77.8411,77.8707,28471.0
2021-02-19 11:55:00,78.74,78.75,78.56,78.61,18002.0,77.8806,77.8905,77.7026,77.752,18002.0
2021-02-19 12:00:00,78.59,78.79,78.59,78.78,29880.0,77.7323,77.9301,77.7323,77.9202,29880.0
2021-02-19 12:05:00,78.8,78.81,78.67,78.69,16019.0,77.94,77.9499,77.8114,77.8312,16019.0
2021-02-19 12:10:00,78.67,78.94,78.66,78.92,21050.0,77.8114,78.0784,77.8015,78.0587,21050.0
2021-02-19 12:15:00,78.9,79.06,78.9,78.92,56064.0,78.0389,78.1971,78.0389,78.0587,56064.0
2021-02-19 12:20:00,78.92,79.08,78.87,78.89,51359.0,78.0587,78.2169,78.0092,78.029,51359.0
2021-02-19 12:25:00,78.89,78.98,78.71,78.74,22957.0,78.029,78.118,77.8509,77.8806,22957.0
2021-02-19 12:30:00,78.73,78.95,78.73,78.83,19965.0,77.8707,78.0883,77.8707,77.9696,19965.0
2021-02-19 12:35:00,78.85,78.87,78.62,78.77,31956.0,77.9894,78.0092,77.7619,77.9103,31956.0
2021-02-19 12:40:00,78.76,78.77,78.38,78.53,74042.0,77.9004,77.9103,77.5245,77.6729,74042.0
2021-02-19 12:45:00,78.54,78.64,78.47,78.49,16127.0,77.6828,77.7817,77.6136,77.6333,16127.0
2021-02-19 12:50:00,78.48,78.48,78.13,78.15,16461.0,77.6235,77.6235,77.2773,77.2971,16461.0
2021-02-19 12:55:00,78.16,78.43,78.12,78.39,27132.0,77.3069,77.574,77.2674,77.5344,27132.0
2021-02-19 13:00:00,78.39,78.55,78.36,78.51,21542.0,77.5344,77.6927,77.5048,77.6531,21542.0
2021-02-19 13:05:00,78.51,78.57,78.36,78.36,17813.0,77.6531,77.7125,77.5048,77.5048,17813.0
2021-02-19 13:10:00,78.37,78.55,78.34,78.38,12785.0,77.5147,77.6927,77.485,77.5245,12785.0
2021-02-19 13:15:00,78.34,78.56,78.29,78.48,19785.0,77.485,77.7026,77.4355,77.6235,19785.0
2021-02-19 13:20:00,78.45,78.71,78.43,78.67,10323.0,77.5938,77.8509,77.574,77.8114,10323.0
2021-02-19 13:25:00,78.67,78.76,78.56,78.76,25274.0,77.8114,77.9004,77.7026,77.9004,25274.0
2021-02-19 13:30:00,78.74,78.8,78.7,78.72,14271.0,77.8806,77.94,77.8411,77.8608,14271.0
2021-02-19 13:35:00,78.76,78.98,78.72,78.94,18718.0,77.9004,78.118,77.8608,78.0784,18718.0
2021-02-19 13:40:00,78.92,79.0,78.91,78.97,24477.0,78.0587,78.1378,78.0488,78.1081,24477.0
2021-02-19 13:45:00,78.96,78.98,78.77,78.78,17228.0,78.0982,78.118,77.9103,77.9202,17228.0
2021-02-19 13:50:00,78.69,78.73,78.65,78.66,27318.0,77.8312,77.8707,77.7916,77.8015,27318.0
2021-02-19 13:55:00,78.65,78.95,78.65,78.9,13790.0,77.7916,78.0883,77.7916,78.0389,13790.0
2021-02-19 14:00:00,78.89,78.9,78.71,78.77,16711.0,78.029,78.0389,77.8509,77.9103,16711.0
2021-02-19 14:05:00,78.79,78.83,78.6,78.61,13170.0,77.9301,77.9696,77.7421,77.752,13170.0
2021-02-19 14:10:00,78.62,78.74,78.61,78.63,14292.0,77.7619,77.8806,77.752,77.7718,14292.0
2021-02-19 14:15:00,78.62,78.75,78.54,78.73,16705.0,77.7619,77.8905,77.6828,77.8707,16705.0
2021-02-19 14:20:00,78.72,78.72,78.52,78.7,43396.0,77.8608,77.8608,77.663,77.8411,43396.0
2021-02-19 14:25:00,78.72,78.99,78.71,78.87,58820.0,77.8608,78.1279,77.8509,78.0092,58820.0
2021-02-19 14:30:00,78.93,79.17,78.91,79.06,41877.0,78.0685,78.3059,78.0488,78.1971,41877.0
2021-02-19 14:35:00,79.05,79.14,78.97,79.1,25136.0,78.1872,78.2763,78.1081,78.2367,25136.0
2021-02-19 14:40:00,79.11,79.13,78.95,79.11,27090.0,78.2466,78.2664,78.0883,78.2466,27090.0
2021-02-19 14:45:00,79.04,79.14,78.98,79.03,48963.0,78.1773,78.2763,78.118,78.1675,48963.0
2021-02-19 14:50:00,79.04,79.2,79.03,79.12,34722.0,78.1773,78.3356,78.1675,78.2565,34722.0
2021-02-19 14:55:00,79.1,79.2,79.01,79.15,52016.0,78.2367,78.3356,78.1477,78.2861,52016.0
2021-02-19 15:00:00,79.14,79.18,78.99,79.12,29536.0,78.2763,78.3158,78.1279,78.2565,29536.0
2021-02-19 15:05:00,79.12,79.18,79.01,79.06,25525.0,78.2565,78.3158,78.1477,78.1971,25525.0
2021-02-19 15:10:00,79.05,79.25,79.03,79.2,33693.0,78.1872,78.3851,78.1675,78.3356,33693.0
2021-02-19 15:15:00,79.2,79.21,79.11,79.18,19429.0,78.3356,78.3455,78.2466,78.3158,19429.0
2021-02-19 15:20:00,79.18,79.23,79.06,79.16,66248.0,78.3158,78.3653,78.1971,78.296,66248.0
2021-02-19 15:25:00,79.16,79.2,79.05,79.11,38753.0,78.296,78.3356,78.1872,78.2466,38753.0
2021-02-19 15:30:00,79.08,79.32,79.06,79.25,68807.0,78.2169,78.4543,78.1971,78.3851,68807.0
2021-02-19 15:35:00,79.26,79.28,78.99,79.07,73294.0,78.3949,78.4147,78.1279,78.207,73294.0
2021-02-19 15:40:00,79.06,79.09,78.88,78.88,74859.0,78.1971,78.2268,78.0191,78.0191,74859.0
2021-02-19 15:45:00,78.88,78.99,78.69,78.7,96421.0,78.0191,78.1279,77.8312,77.8411,96421.0
2021-02-19 15:50:00,78.74,78.79,78.62,78.63,74432.0,77.8806,77.9301,77.7619,77.7718,74432.0
2021-02-19 15:55:00,78.63,79.12,78.51,78.84,396426.0,77.7718,78.2565,77.6531,77.9795,396426.0
2021-02-22 09:30:00,79.57,80.91,79.01,79.16,305356.0,78.7016,80.0269,78.1477,78.296,305356.0
2021-02-22 09:35:00,79.16,80.62,79.03,80.62,192732.0,78.296,79.7401,78.1675,79.7401,192732.0
2021-02-22 09:40:00,80.52,80.89,79.82,80.71,108556.0,79.6412,80.0072,78.9488,79.8291,108556.0
2021-02-22 09:45:00,80.78,81.1,80.54,80.65,137248.0,79.8984,80.2149,79.661,79.7698,137248.0
2021-02-22 09:50:00,80.7,81.42,80.58,81.22,250660.0,79.8192,80.5314,79.7005,80.3336,250660.0
2021-02-22 09:55:00,81.23,82.3,81.14,82.18,153963.0,80.3434,81.4018,80.2544,81.2831,153963.0
2021-02-22 10:00:00,82.18,82.6,82.02,82.38,143515.0,81.2831,81.6985,81.1248,81.4809,143515.0
2021-02-22 10:05:00,82.41,83.3,82.36,83.29,132934.0,81.5106,82.3909,81.4611,82.381,132934.0
2021-02-22 10:10:00,83.27,83.8,83.01,83.58,140982.0,82.3612,82.8854,82.104,82.6678,140982.0
2021-02-22 10:15:00,83.57,84.42,83.51,84.39,195830.0,82.6579,83.4986,82.5986,83.469,195830.0
2021-02-22 10:20:00,84.39,85.74,84.37,85.3,421199.0,83.469,84.8042,83.4492,84.369,421199.0
2021-02-22 10:25:00,85.33,86.61,85.29,86.61,515071.0,84.3987,85.6647,84.3591,85.6647,515071.0
2021-02-22 10:30:00,86.57,87.1,85.41,86.67,577520.0,85.6252,86.1494,84.4778,85.7241,577520.0
2021-02-22 10:35:00,86.72,87.45,85.86,87.1,465987.0,85.7735,86.4956,84.9229,86.1494,465987.0
2021-02-22 10:40:00,87.12,88.48,87.12,88.04,580747.0,86.1692,87.5143,86.1692,87.0791,580747.0
2021-02-22 10:45:00,88.0,88.75,87.77,87.86,421689.0,87.0396,87.7814,86.8121,86.9011,421689.0
2021-02-22 10:50:00,87.84,88.5,87.56,88.07,311596.0,86.8813,87.5341,86.6044,87.1088,311596.0
2021-02-22 10:55:00,88.07,88.61,87.7,87.84,295529.0,87.1088,87.6429,86.7428,86.8813,295529.0
2021-02-22 11:00:00,87.79,88.75,87.28,87.29,352666.0,86.8318,87.7814,86.3274,86.3373,352666.0
2021-02-22 11:05:00,87.32,87.52,86.55,86.7,323554.0,86.367,86.5648,85.6054,85.7537,323554.0
2021-02-22 11:10:00,86.72,86.93,86.34,86.91,215521.0,85.7735,85.9812,85.3977,85.9615,215521.0
2021-02-22 11:15:00,86.85,87.25,86.12,86.28,171356.0,85.9021,86.2977,85.1801,85.3383,171356.0
2021-02-22 11:20:00,86.31,87.2,86.28,86.73,172382.0,85.368,86.2483,85.3383,85.7834,172382.0
2021-02-22 11:25:00,86.75,87.31,86.53,87.07,150707.0,85.8032,86.3571,85.5856,86.1197,150707.0
2021-02-22 11:30:00,87.1,87.41,86.8,87.17,156398.0,86.1494,86.456,85.8527,86.2186,156398.0
2021-02-22 11:35:00,87.22,87.79,87.22,87.7,116135.0,86.2681,86.8318,86.2681,86.7428,116135.0
2021-02-22 11:40:00,87.69,87.77,87.25,87.63,75915.0,86.7329,86.8121,86.2977,86.6736,75915.0
2021-02-22 11:45:00,87.59,88.19,87.48,87.97,150307.0,86.634,87.2275,86.5252,87.0099,150307.0
2021-02-22 11:50:00,88.02,88.3,87.82,88.04,227857.0,87.0593,87.3363,86.8615,87.0791,227857.0
2021-02-22 11:55:00,88.03,88.2,87.78,88.09,84279.0,87.0692,87.2374,86.822,87.1286,84279.0
2021-02-22 12:00:00,88.13,88.13,87.38,87.54,86462.0,87.1681,87.1681,86.4263,86.5846,86462.0
2021-02-22 12:05:00,87.51,87.54,86.84,86.9,89335.0,86.5549,86.5846,85.8922,85.9516,89335.0
2021-02-22 12:10:00,86.92,87.5,86.92,87.38,63549.0,85.9713,86.545,85.9713,86.4263,63549.0
2021-02-22 12:15:00,87.36,87.45,86.9,86.91,62788.0,86.4065,86.4956,85.9516,85.9615,62788.0
2021-02-22 12:20:00,86.9,87.25,86.7,87.22,116122.0,85.9516,86.2977,85.7537,86.2681,116122.0
2021-02-22 12:25:00,87.19,87.45,87.0,87.24,160695.0,86.2384,86.4956,86.0505,86.2878,160695.0
2021-02-22 12:30:00,87.25,87.79,87.21,87.71,115865.0,86.2977,86.8318,86.2582,86.7527,115865.0
2021-02-22 12:35:00,87.69,87.92,87.46,87.87,85435.0,86.7329,86.9604,86.5054,86.911,85435.0
2021-02-22 12:40:00,87.84,88.0,87.63,87.93,66044.0,86.8813,87.0396,86.6736,86.9703,66044.0
2021-02-22 12:45:00,87.97,88.13,87.75,88.0,79675.0,87.0099,87.1681,86.7923,87.0396,79675.0
2021-02-22 12:50:00,88.04,88.41,88.0,88.25,132849.0,87.0791,87.4451,87.0396,87.2868,132849.0
2021-02-22 12:55:00,88.25,88.27,87.81,87.86,57635.0,87.2868,87.3066,86.8516,86.9011,57635.0
2021-02-22 13:00:00,87.9,88.28,87.7,87.79,103705.0,86.9406,87.3165,86.7428,86.8318,103705.0
2021-02-22 13:05:00,87.83,88.11,87.58,87.82,96719.0,86.8714,87.1484,86.6241,86.8615,96719.0
2021-02-22 13:10:00,87.83,87.95,87.26,87.76,211475.0,86.8714,86.9901,86.3076,86.8022,211475.0
2021-02-22 13:15:00,87.83,88.2,87.68,87.79,150015.0,86.8714,87.2374,86.723,86.8318,150015.0
2021-02-22 13:20:00,87.81,87.97,87.6,87.72,87910.0,86.8516,87.0099,86.6439,86.7626,87910.0
2021-02-22 13:25:00,87.74,88.26,87.73,88.24,80877.0,86.7824,87.2967,86.7725,87.2769,80877.0
2021-02-22 13:30:00,88.22,88.43,88.0,88.34,119006.0,87.2572,87.4649,87.0396,87.3758,119006.0
2021-02-22 13:35:00,88.34,88.63,88.21,88.54,124105.0,87.3758,87.6627,87.2473,87.5737,124105.0
2021-02-22 13:40:00,88.52,88.6,87.69,87.77,103150.0,87.5539,87.633,86.7329,86.8121,103150.0
2021-02-22 13:45:00,87.75,88.0,87.41,87.79,97538.0,86.7923,87.0396,86.456,86.8318,97538.0
2021-02-22 13:50:00,87.77,87.97,87.44,87.6,64969.0,86.8121,87.0099,86.4857,86.6439,64969.0
2021-02-22 13:55:00,87.61,87.8,87.23,87.43,87949.0,86.6538,86.8417,86.278,86.4758,87949.0
2021-02-22 14:00:00,87.41,88.36,87.41,88.35,102393.0,86.456,87.3956,86.456,87.3857,102393.0
2021-02-22 14:05:00,88.36,88.5,88.17,88.25,84302.0,87.3956,87.5341,87.2077,87.2868,84302.0
2021-02-22 14:10:00,88.24,88.67,88.24,88.56,110809.0,87.2769,87.7022,87.2769,87.5934,110809.0
2021-02-22 14:15:00,88.54,88.65,88.1,88.26,83616.0,87.5737,87.6825,87.1385,87.2967,83616.0
2021-02-22 14:20:00,88.26,88.55,88.15,88.29,80028.0,87.2967,87.5836,87.1879,87.3264,80028.0
2021-02-22 14:25:00,88.31,88.7,88.31,88.41,80985.0,87.3462,87.7319,87.3462,87.4451,80985.0
2021-02-22 14:30:00,88.41,88.53,88.35,88.44,66740.0,87.4451,87.5638,87.3857,87.4748,66740.0
2021-02-22 14:35:00,88.44,88.5,88.16,88.5,57432.0,87.4748,87.5341,87.1978,87.5341,57432.0
2021-02-22 14:40:00,88.49,88.7,87.85,88.04,120704.0,87.5242,87.7319,86.8912,87.0791,120704.0
2021-02-22 14:45:00,88.05,88.12,87.61,87.8,79495.0,87.089,87.1582,86.6538,86.8417,79495.0
2021-02-22 14:50:00,87.82,88.04,87.78,87.8,58013.0,86.8615,87.0791,86.822,86.8417,58013.0
2021-02-22 14:55:00,87.83,88.0,87.22,87.51,144801.0,86.8714,87.0396,86.2681,86.5549,144801.0
2021-02-22 15:00:00,87.51,87.75,87.46,87.7,58666.0,86.5549,86.7923,86.5054,86.7428,58666.0
2021-02-22 15:05:00,87.7,87.71,87.25,87.31,67942.0,86.7428,86.7527,86.2977,86.3571,67942.0
2021-02-22 15:10:00,87.29,87.45,86.72,86.78,111600.0,86.3373,86.4956,85.7735,85.8329,111600.0
2021-02-22 15:15:00,86.77,86.99,86.6,86.83,112068.0,85.823,86.0406,85.6548,85.8823,112068.0
2021-02-22 15:20:00,86.9,87.0,86.29,86.29,78068.0,85.9516,86.0505,85.3482,85.3482,78068.0
2021-02-22 15:25:00,86.28,86.37,86.01,86.07,94579.0,85.3383,85.4273,85.0713,85.1306,94579.0
2021-02-22 15:30:00,86.05,86.38,85.71,86.31,126947.0,85.1108,85.4372,84.7745,85.368,126947.0
2021-02-22 15:35:00,86.33,86.37,85.52,85.79,132718.0,85.3878,85.4273,84.5866,84.8537,132718.0
2021-02-22 15:40:00,85.84,86.32,85.75,86.25,93576.0,84.9031,85.3779,84.8141,85.3087,93576.0
2021-02-22 15:45:00,86.3,86.54,85.84,85.86,112040.0,85.3581,85.5955,84.9031,84.9229,112040.0
2021-02-22 15:50:00,85.86,86.4,85.84,86.21,150135.0,84.9229,85.457,84.9031,85.2691,150135.0
2021-02-22 15:55:00,86.23,86.35,86.1,86.22,186494.0,85.2889,85.4076,85.1603,85.279,186494.0
2021-02-23 09:30:00,87.31,88.19,86.23,87.93,461984.0,86.3571,87.2275,85.2889,86.9703,461984.0
2021-02-23 09:35:00,87.92,88.39,85.55,86.09,299121.0,86.9604,87.4253,84.6163,85.1504,299121.0
2021-02-23 09:40:00,86.18,86.34,83.09,83.78,405139.0,85.2394,85.3977,82.1831,82.8656,405139.0
2021-02-23 09:45:00,83.83,84.45,83.23,83.32,178560.0,82.9151,83.5283,82.3216,82.4106,178560.0
2021-02-23 09:50:00,83.36,84.44,82.77,84.43,202207.0,82.4502,83.5184,81.8666,83.5085,202207.0
2021-02-23 09:55:00,84.44,84.67,83.83,84.36,159871.0,83.5184,83.7459,82.9151,83.4393,159871.0
2021-02-23 10:00:00,84.35,85.37,84.1,85.14,126041.0,83.4294,84.4383,83.1821,84.2108,126041.0
2021-02-23 10:05:00,85.24,85.72,84.5,85.44,111644.0,84.3097,84.7844,83.5778,84.5075,111644.0
2021-02-23 10:10:00,85.45,86.5,85.42,86.45,152058.0,84.5174,85.5559,84.4877,85.5065,152058.0
2021-02-23 10:15:00,86.4,86.56,85.98,86.23,75323.0,85.457,85.6153,85.0416,85.2889,75323.0
2021-02-23 10:20:00,86.17,86.86,85.84,86.77,81843.0,85.2295,85.912,84.9031,85.823,81843.0
2021-02-23 10:25:00,86.83,87.15,86.53,86.75,123916.0,85.8823,86.1988,85.5856,85.8032,123916.0
2021-02-23 10:30:00,86.77,87.2,86.11,87.01,80102.0,85.823,86.2483,85.1702,86.0604,80102.0
2021-02-23 10:35:00,86.99,87.49,86.74,87.18,67327.0,86.0406,86.5351,85.7933,86.2285,67327.0
2021-02-23 10:40:00,87.18,87.8,87.03,87.64,88032.0,86.2285,86.8417,86.0801,86.6835,88032.0
2021-02-23 10:45:00,87.58,88.1,87.53,87.65,139303.0,86.6241,87.1385,86.5747,86.6934,139303.0
2021-02-23 10:50:00,87.66,87.77,86.91,87.39,79238.0,86.7033,86.8121,85.9615,86.4362,79238.0
2021-02-23 10:55:00,87.39,87.49,86.87,87.03,80889.0,86.4362,86.5351,85.9219,86.0801,80889.0
2021-02-23 11:00:00,87.05,87.51,87.05,87.16,55710.0,86.0999,86.5549,86.0999,86.2087,55710.0
2021-02-23 11:05:00,87.15,87.59,86.8,87.41,57969.0,86.1988,86.634,85.8527,86.456,57969.0
2021-02-23 11:10:00,87.35,87.35,86.26,86.41,79646.0,86.3966,86.3966,85.3185,85.4669,79646.0
2021-02-23 11:15:00,86.41,86.67,86.2,86.34,70102.0,85.4669,85.7241,85.2592,85.3977,70102.0
2021-02-23 11:20:00,86.36,86.38,85.59,85.82,105103.0,85.4175,85.4372,84.6559,84.8833,105103.0
2021-02-23 11:25:00,85.77,86.23,85.59,86.12,56528.0,84.8339,85.2889,84.6559,85.1801,56528.0
2021-02-23 11:30:00,86.22,86.52,85.78,86.45,47019.0,85.279,85.5757,84.8438,85.5065,47019.0
2021-02-23 11:35:00,86.45,86.49,86.18,86.26,34533.0,85.5065,85.546,85.2394,85.3185,34533.0
2021-02-23 11:40:00,86.29,86.42,85.89,86.05,34959.0,85.3482,85.4768,84.9526,85.1108,34959.0
2021-02-23 11:45:00,86.06,86.51,86.06,86.43,42893.0,85.1207,85.5658,85.1207,85.4867,42893.0
2021-02-23 11:50:00,86.43,86.74,86.38,86.59,55774.0,85.4867,85.7933,85.4372,85.6449,55774.0
2021-02-23 11:55:00,86.64,86.94,86.43,86.94,182559.0,85.6944,85.9911,85.4867,85.9911,182559.0
2021-02-23 12:00:00,86.89,87.12,86.43,86.48,58562.0,85.9417,86.1692,85.4867,85.5361,58562.0
2021-02-23 12:05:00,86.45,87.0,86.4,86.92,213893.0,85.5065,86.0505,85.457,85.9713,213893.0
2021-02-23 12:10:00,86.86,87.18,86.73,86.86,42576.0,85.912,86.2285,85.7834,85.912,42576.0
2021-02-23 12:15:00,86.83,87.14,86.57,87.14,42277.0,85.8823,86.1889,85.6252,86.1889,42277.0
2021-02-23 12:20:00,87.16,87.18,86.81,86.98,28405.0,86.2087,86.2285,85.8625,86.0307,28405.0
2021-02-23 12:25:00,87.06,87.39,87.04,87.39,46371.0,86.1098,86.4362,86.09,86.4362,46371.0
2021-02-23 12:30:00,87.37,87.53,87.29,87.33,37111.0,86.4164,86.5747,86.3373,86.3769,37111.0
2021-02-23 12:35:00,87.34,87.37,86.85,87.01,47563.0,86.3868,86.4164,85.9021,86.0604,47563.0
2021-02-23 12:40:00,87.03,87.5,87.03,87.42,40423.0,86.0801,86.545,86.0801,86.4659,40423.0
2021-02-23 12:45:00,87.35,87.88,87.21,87.87,86864.0,86.3966,86.9209,86.2582,86.911,86864.0
2021-02-23 12:50:00,87.82,88.0,87.62,87.99,88416.0,86.8615,87.0396,86.6637,87.0297,88416.0
2021-02-23 12:55:00,87.98,88.2,87.54,87.58,120900.0,87.0198,87.2374,86.5846,86.6241,120900.0
2021-02-23 13:00:00,87.62,87.81,87.24,87.28,111445.0,86.6637,86.8516,86.2878,86.3274,111445.0
2021-02-23 13:05:00,87.25,87.66,87.22,87.62,47158.0,86.2977,86.7033,86.2681,86.6637,47158.0
2021-02-23 13:10:00,87.65,87.97,87.5,87.91,30995.0,86.6934,87.0099,86.545,86.9505,30995.0
2021-02-23 13:15:00,87.92,88.23,87.85,88.13,57307.0,86.9604,87.267,86.8912,87.1681,57307.0
2021-02-23 13:20:00,88.11,88.3,87.98,88.27,35195.0,87.1484,87.3363,87.0198,87.3066,35195.0
2021-02-23 13:25:00,88.24,88.6,88.24,88.54,105126.0,87.2769,87.633,87.2769,87.5737,105126.0
2021-02-23 13:30:00,88.55,88.55,88.25,88.5,37188.0,87.5836,87.5836,87.2868,87.5341,37188.0
2021-02-23 13:35:00,88.44,88.9,88.41,88.75,52743.0,87.4748,87.9297,87.4451,87.7814,52743.0
2021-02-23 13:40:00,88.81,88.91,88.68,88.83,38833.0,87.8407,87.9396,87.7121,87.8605,38833.0
2021-02-23 13:45:00,88.81,89.05,88.75,88.95,81145.0,87.8407,88.0781,87.7814,87.9792,81145.0
2021-02-23 13:50:00,88.95,89.35,88.93,89.3,84843.0,87.9792,88.3748,87.9594,88.3254,84843.0
2021-02-23 13:55:00,89.29,89.47,89.08,89.18,74567.0,88.3155,88.4935,88.1078,88.2067,74567.0
2021-02-23 14:00:00,89.12,89.47,89.08,89.44,82229.0,88.1473,88.4935,88.1078,88.4638,82229.0
2021-02-23 14:05:00,89.45,89.54,89.34,89.53,56813.0,88.4737,88.5627,88.3649,88.5529,56813.0
2021-02-23 14:10:00,89.5,89.83,89.41,89.73,88954.0,88.5232,88.8496,88.4342,88.7507,88954.0
2021-02-23 14:15:00,89.72,89.89,89.69,89.84,78883.0,88.7408,88.9089,88.7111,88.8595,78883.0
2021-02-23 14:20:00,89.82,89.91,89.77,89.91,60806.0,88.8397,88.9287,88.7902,88.9287,60806.0
2021-02-23 14:25:00,89.91,90.12,89.81,89.98,155291.0,88.9287,89.1364,88.8298,88.9979,155291.0
2021-02-23 14:30:00,90.02,90.25,89.94,90.02,88320.0,89.0375,89.265,88.9584,89.0375,88320.0
2021-02-23 14:35:00,90.01,90.08,89.54,90.03,89006.0,89.0276,89.0969,88.5627,89.0474,89006.0
2021-02-23 14:40:00,90.07,90.45,90.05,90.37,154510.0,89.087,89.4628,89.0672,89.3837,154510.0
2021-02-23 14:45:00,90.38,90.47,89.94,90.05,96591.0,89.3936,89.4826,88.9584,89.0672,96591.0
2021-02-23 14:50:00,90.01,90.04,89.63,89.69,88235.0,89.0276,89.0573,88.6518,88.7111,88235.0
2021-02-23 14:55:00,89.68,89.96,89.53,89.95,120032.0,88.7012,88.9782,88.5529,88.9683,120032.0
2021-02-23 15:00:00,89.96,90.1,89.89,90.08,91719.0,88.9782,89.1166,88.9089,89.0969,91719.0
2021-02-23 15:05:00,90.06,90.24,90.0,90.09,135314.0,89.0771,89.2551,89.0177,89.1067,135314.0
2021-02-23 15:10:00,90.15,90.23,89.86,90.01,75747.0,89.1661,89.2452,88.8793,89.0276,75747.0
2021-02-23 15:15:00,89.99,90.05,89.76,89.85,64854.0,89.0078,89.0672,88.7803,88.8694,64854.0
2021-02-23 15:20:00,89.83,89.98,89.54,89.63,71730.0,88.8496,88.9979,88.5627,88.6518,71730.0
2021-02-23 15:25:00,89.64,89.92,89.58,89.65,78281.0,88.6617,88.9386,88.6023,88.6715,78281.0
2021-02-23 15:30:00,89.71,89.85,89.6,89.67,75623.0,88.7309,88.8694,88.6221,88.6913,75623.0
2021-02-23 15:35:00,89.68,89.84,89.67,89.76,66867.0,88.7012,88.8595,88.6913,88.7803,66867.0
2021-02-23 15:40:00,89.76,89.85,89.59,89.69,103103.0,88.7803,88.8694,88.6122,88.7111,103103.0
2021-02-23 15:45:00,89.68,90.14,89.59,89.87,133590.0,88.7012,89.1562,88.6122,88.8891,133590.0
2021-02-23 15:50:00,89.86,89.9,89.61,89.8,97703.0,88.8793,88.9188,88.632,88.8199,97703.0
2021-02-23 15:55:00,89.78,90.2,89.78,90.04,179079.0,88.8001,89.2155,88.8001,89.0573,179079.0
2021-02-24 09:30:00,91.67,92.95,91.62,92.63,229024.0,90.6695,91.9355,90.62,91.619,229024.0
2021-02-24 09:35:00,92.68,93.67,92.63,92.73,249386.0,91.6685,92.6477,91.619,91.7179,249386.0
2021-02-24 09:40:00,92.8,94.22,92.7,93.79,213654.0,91.7872,93.1917,91.6883,92.7664,213654.0
2021-02-24 09:45:00,93.69,94.1,92.8,93.15,169375.0,92.6675,93.073,91.7872,92.1333,169375.0
2021-02-24 09:50:00,93.14,93.3,92.54,92.92,156560.0,92.1235,92.2817,91.53,91.9059,156560.0
2021-02-24 09:55:00,92.85,94.39,92.85,94.31,161919.0,91.8366,93.3598,91.8366,93.2807,161919.0
2021-02-24 10:00:00,94.26,94.43,93.68,93.87,117494.0,93.2312,93.3994,92.6576,92.8455,117494.0
2021-02-24 10:05:00,93.9,94.19,93.1,93.33,128792.0,92.8752,93.162,92.0839,92.3114,128792.0
2021-02-24 10:10:00,93.33,93.56,93.02,93.48,91392.0,92.3114,92.5389,92.0048,92.4597,91392.0
2021-02-24 10:15:00,93.5,94.27,93.49,94.24,88248.0,92.4795,93.2411,92.4696,93.2114,88248.0
2021-02-24 10:20:00,94.22,94.95,94.04,94.84,127871.0,93.1917,93.9137,93.0136,93.8049,127871.0
2021-02-24 10:25:00,94.91,95.15,94.62,95.04,220823.0,93.8741,94.1115,93.5873,94.0027,220823.0
2021-02-24 10:30:00,95.02,95.91,95.02,95.53,190018.0,93.9829,94.8632,93.9829,94.4874,190018.0
2021-02-24 10:35:00,95.57,96.3,95.52,96.12,225774.0,94.5269,95.249,94.4775,95.0709,225774.0
2021-02-24 10:40:00,96.08,96.5,95.88,96.33,212592.0,95.0314,95.4468,94.8336,95.2786,212592.0
2021-02-24 10:45:00,96.33,96.37,95.89,96.06,180693.0,95.2786,95.3182,94.8434,95.0116,180693.0
2021-02-24 10:50:00,96.04,96.2,95.69,96.0,142115.0,94.9918,95.1501,94.6456,94.9522,142115.0
2021-02-24 10:55:00,96.0,96.12,95.52,95.54,184746.0,94.9522,95.0709,94.4775,94.4973,184746.0
2021-02-24 11:00:00,95.56,95.63,95.2,95.45,132689.0,94.517,94.5863,94.161,94.4082,132689.0
2021-02-24 11:05:00,95.46,96.04,95.46,95.92,54086.0,94.4181,94.9918,94.4181,94.8731,54086.0
2021-02-24 11:10:00,95.9,96.26,95.68,96.22,76636.0,94.8533,95.2094,94.6357,95.1698,76636.0
2021-02-24 11:15:00,96.22,96.49,96.14,96.38,82698.0,95.1698,95.4369,95.0907,95.3281,82698.0
2021-02-24 11:20:00,96.41,96.77,96.41,96.5,145280.0,95.3578,95.7138,95.3578,95.4468,145280.0
2021-02-24 11:25:00,96.49,96.63,95.84,95.84,126074.0,95.4369,95.5754,94.794,94.794,126074.0
2021-02-24 11:30:00,95.88,96.35,95.63,96.35,82411.0,94.8336,95.2984,94.5863,95.2984,82411.0
2021-02-24 11:35:00,96.35,96.6,96.34,96.48,68960.0,95.2984,95.5457,95.2885,95.427,68960.0
2021-02-24 11:40:00,96.51,96.51,95.72,95.92,100497.0,95.4567,95.4567,94.6753,94.8731,100497.0
2021-02-24 11:45:00,95.93,96.25,95.79,96.14,67228.0,94.883,95.1995,94.7445,95.0907,67228.0
2021-02-24 11:50:00,96.14,96.19,95.43,95.64,145766.0,95.0907,95.1402,94.3885,94.5962,145766.0
2021-02-24 11:55:00,95.71,95.93,95.44,95.88,47262.0,94.6654,94.883,94.3984,94.8336,47262.0
2021-02-24 12:00:00,95.91,96.31,95.89,96.23,66415.0,94.8632,95.2589,94.8434,95.1797,66415.0
2021-02-24 12:05:00,96.19,96.24,95.75,95.82,41071.0,95.1402,95.1896,94.705,94.7742,41071.0
2021-02-24 12:10:00,95.88,96.11,95.03,95.14,81754.0,94.8336,95.061,93.9928,94.1016,81754.0
2021-02-24 12:15:00,95.17,95.69,94.88,94.91,111332.0,94.1313,94.6456,93.8445,93.8741,111332.0
2021-02-24 12:20:00,94.94,95.29,94.79,95.02,112186.0,93.9038,94.25,93.7554,93.9829,112186.0
2021-02-24 12:25:00,95.05,95.47,95.0,95.39,60518.0,94.0126,94.428,93.9632,94.3489,60518.0
2021-02-24 12:30:00,95.42,95.43,94.8,94.86,70136.0,94.3786,94.3885,93.7653,93.8247,70136.0
2021-02-24 12:35:00,94.89,95.11,94.78,94.93,52542.0,93.8544,94.072,93.7456,93.8939,52542.0
2021-02-24 12:40:00,94.94,95.29,94.86,95.29,46032.0,93.9038,94.25,93.8247,94.25,46032.0
2021-02-24 12:45:00,95.26,95.32,94.99,95.23,49257.0,94.2203,94.2797,93.9533,94.1906,49257.0
2021-02-24 12:50:00,95.2,95.23,94.82,94.93,48104.0,94.161,94.1906,93.7851,93.8939,48104.0
2021-02-24 12:55:00,94.84,94.84,94.43,94.43,79012.0,93.8049,93.8049,93.3994,93.3994,79012.0
2021-02-24 13:00:00,94.41,94.42,93.51,93.7,182526.0,93.3796,93.3895,92.4894,92.6773,182526.0
2021-02-24 13:05:00,93.67,94.52,93.65,94.16,94706.0,92.6477,93.4884,92.6279,93.1323,94706.0
2021-02-24 13:10:00,94.24,94.65,94.2,94.29,60152.0,93.2114,93.617,93.1719,93.2609,60152.0
2021-02-24 13:15:00,94.35,94.78,94.31,94.69,41389.0,93.3202,93.7456,93.2807,93.6565,41389.0
2021-02-24 13:20:00,94.63,94.66,94.08,94.23,40018.0,93.5972,93.6269,93.0532,93.2016,40018.0
2021-02-24 13:25:00,94.21,94.34,93.93,94.33,31811.0,93.1818,93.3104,92.9048,93.3005,31811.0
2021-02-24 13:30:00,94.38,94.68,94.31,94.68,59914.0,93.3499,93.6466,93.2807,93.6466,59914.0
2021-02-24 13:35:00,94.66,95.48,94.61,95.0,188678.0,93.6269,94.4379,93.5774,93.9632,188678.0
2021-02-24 13:40:00,94.92,95.29,94.83,95.18,51347.0,93.884,94.25,93.795,94.1412,51347.0
2021-02-24 13:45:00,95.16,95.4,94.95,95.24,74149.0,94.1214,94.3588,93.9137,94.2005,74149.0
2021-02-24 13:50:00,95.23,95.23,94.75,94.93,54403.0,94.1906,94.1906,93.7159,93.8939,54403.0
2021-02-24 13:55:00,94.9,95.13,94.74,94.98,32106.0,93.8642,94.0917,93.706,93.9434,32106.0
2021-02-24 14:00:00,95.07,95.2,94.92,94.96,23426.0,94.0324,94.161,93.884,93.9236,23426.0
2021-02-24 14:05:00,94.94,94.99,94.69,94.93,58230.0,93.9038,93.9533,93.6565,93.8939,58230.0
2021-02-24 14:10:00,94.97,95.02,94.17,94.43,91401.0,93.9335,93.9829,93.1422,93.3994,91401.0
2021-02-24 14:15:00,94.35,94.66,94.31,94.46,72856.0,93.3202,93.6269,93.2807,93.429,72856.0
2021-02-24 14:20:00,94.47,94.76,94.47,94.56,31072.0,93.4389,93.7258,93.4389,93.528,31072.0
2021-02-24 14:25:00,94.55,94.71,94.4,94.68,27573.0,93.5181,93.6763,93.3697,93.6466,27573.0
2021-02-24 14:30:00,94.7,94.91,94.65,94.79,44802.0,93.6664,93.8741,93.617,93.7554,44802.0
2021-02-24 14:35:00,94.85,94.93,94.75,94.88,41240.0,93.8148,93.8939,93.7159,93.8445,41240.0
2021-02-24 14:40:00,94.89,95.81,94.8,95.75,84469.0,93.8544,94.7643,93.7653,94.705,84469.0
2021-02-24 14:45:00,95.74,95.83,95.35,95.41,55342.0,94.6951,94.7841,94.3093,94.3687,55342.0
2021-02-24 14:50:00,95.44,95.95,95.27,95.84,63718.0,94.3984,94.9028,94.2302,94.794,63718.0
2021-02-24 14:55:00,95.86,96.36,95.86,96.15,87534.0,94.8138,95.3083,94.8138,95.1006,87534.0
2021-02-24 15:00:00,96.15,96.66,96.09,96.63,84959.0,95.1006,95.605,95.0413,95.5754,84959.0
2021-02-24 15:05:00,96.61,97.0,96.48,96.57,140250.0,95.5556,95.9413,95.427,95.516,140250.0
2021-02-24 15:10:00,96.56,96.59,96.25,96.47,81779.0,95.5061,95.5358,95.1995,95.4171,81779.0
2021-02-24 15:15:00,96.5,96.72,96.43,96.54,55502.0,95.4468,95.6644,95.3775,95.4863,55502.0
2021-02-24 15:20:00,96.56,96.69,96.42,96.45,55977.0,95.5061,95.6347,95.3677,95.3973,55977.0
2021-02-24 15:25:00,96.43,96.63,96.41,96.63,50217.0,95.3775,95.5754,95.3578,95.5754,50217.0
2021-02-24 15:30:00,96.64,97.08,96.5,96.82,77359.0,95.5853,96.0205,95.4468,95.7633,77359.0
2021-02-24 15:35:00,96.79,96.8,96.32,96.53,70924.0,95.7336,95.7435,95.2687,95.4765,70924.0
2021-02-24 15:40:00,96.52,96.76,96.46,96.76,67495.0,95.4666,95.7039,95.4072,95.7039,67495.0
2021-02-24 15:45:00,96.72,96.79,96.56,96.64,71351.0,95.6644,95.7336,95.5061,95.5853,71351.0
2021-02-24 15:50:00,96.66,96.91,96.53,96.6,107755.0,95.605,95.8523,95.4765,95.5457,107755.0
2021-02-24 15:55:00,96.58,96.78,96.5,96.69,218124.0,95.5259,95.7237,95.4468,95.6347,218124.0
2021-02-25 09:30:00,98.01,99.24,97.33,97.51,369188.0,96.9403,98.1569,96.2677,96.4458,369188.0
2021-02-25 09:35:00,97.53,97.67,95.77,96.11,260971.0,96.4655,96.604,94.7248,95.061,260971.0
2021-02-25 09:40:00,96.05,96.05,95.08,95.55,258830.0,95.0017,95.0017,94.0423,94.5072,258830.0
2021-02-25 09:45:00,95.59,95.81,93.77,93.78,247746.0,94.5467,94.7643,92.7466,92.7565,247746.0
2021-02-25 09:50:00,93.89,94.51,92.9,93.18,275968.0,92.8653,93.4785,91.8861,92.163,275968.0
2021-02-25 09:55:00,93.2,94.2,93.19,94.13,201052.0,92.1828,93.1719,92.1729,93.1026,201052.0
2021-02-25 10:00:00,94.12,94.15,93.01,93.03,180279.0,93.0928,93.1224,91.9949,92.0147,180279.0
2021-02-25 10:05:00,93.02,93.37,92.25,92.89,331909.0,92.0048,92.3509,91.2432,91.8762,331909.0
2021-02-25 10:10:00,92.97,93.04,91.75,91.82,246693.0,91.9553,92.0245,90.7486,90.8179,246693.0
2021-02-25 10:15:00,91.8,92.61,91.2,92.33,206730.0,90.7981,91.5992,90.2046,91.3223,206730.0
2021-02-25 10:20:00,92.46,93.04,92.3,92.81,167679.0,91.4509,92.0245,91.2926,91.7971,167679.0
2021-02-25 10:25:00,92.85,93.02,92.31,92.6,142750.0,91.8366,92.0048,91.3025,91.5893,142750.0
2021-02-25 10:30:00,92.59,92.66,90.8,91.4,194519.0,91.5795,91.6487,89.809,90.4024,194519.0
2021-02-25 10:35:00,91.47,91.8,90.98,91.69,86652.0,90.4717,90.7981,89.987,90.6893,86652.0
2021-02-25 10:40:00,91.66,92.3,91.5,92.17,100026.0,90.6596,91.2926,90.5014,91.164,100026.0
2021-02-25 10:45:00,92.19,92.29,91.25,91.3,80306.0,91.1838,91.2827,90.2541,90.3035,80306.0
2021-02-25 10:50:00,91.3,92.06,90.88,91.88,91398.0,90.3035,91.0552,89.8881,90.8772,91398.0
2021-02-25 10:55:00,91.84,92.28,91.52,91.95,110209.0,90.8376,91.2728,90.5211,90.9464,110209.0
2021-02-25 11:00:00,92.04,92.89,92.02,92.68,69463.0,91.0355,91.8762,91.0157,91.6685,69463.0
2021-02-25 11:05:00,92.68,92.71,92.19,92.31,50884.0,91.6685,91.6981,91.1838,91.3025,50884.0
2021-02-25 11:10:00,92.3,92.7,92.29,92.39,46398.0,91.2926,91.6883,91.2827,91.3816,46398.0
2021-02-25 11:15:00,92.39,92.84,92.28,92.5,45815.0,91.3816,91.8267,91.2728,91.4904,45815.0
2021-02-25 11:20:00,92.48,92.65,92.1,92.47,54996.0,91.4707,91.6388,91.0948,91.4608,54996.0
2021-02-25 11:25:00,92.45,92.74,92.3,92.68,64933.0,91.441,91.7278,91.2926,91.6685,64933.0
2021-02-25 11:30:00,92.66,93.03,92.65,92.9,59916.0,91.6487,92.0147,91.6388,91.8861,59916.0
2021-02-25 11:35:00,92.88,93.09,92.78,92.98,74828.0,91.8663,92.074,91.7674,91.9652,74828.0
2021-02-25 11:40:00,93.0,93.02,92.39,92.4,67081.0,91.985,92.0048,91.3816,91.3915,67081.0
2021-02-25 11:45:00,92.39,92.42,91.38,91.4,112785.0,91.3816,91.4113,90.3827,90.4024,112785.0
2021-02-25 11:50:00,91.41,91.81,91.1,91.42,67094.0,90.4123,90.808,90.1057,90.4222,67094.0
2021-02-25 11:55:00,91.36,91.56,91.08,91.15,50284.0,90.3629,90.5607,90.0859,90.1552,50284.0
2021-02-25 12:00:00,91.14,91.54,90.92,91.18,74503.0,90.1453,90.5409,89.9277,90.1848,74503.0
2021-02-25 12:05:00,91.17,91.25,90.69,90.79,62705.0,90.175,90.2541,89.7002,89.7991,62705.0
2021-02-25 12:10:00,90.79,90.9,90.36,90.79,87536.0,89.7991,89.9079,89.3738,89.7991,87536.0
2021-02-25 12:15:00,90.73,90.93,90.58,90.71,63241.0,89.7398,89.9376,89.5914,89.72,63241.0
2021-02-25 12:20:00,90.76,90.93,90.58,90.71,37119.0,89.7694,89.9376,89.5914,89.72,37119.0
2021-02-25 12:25:00,90.74,90.74,90.07,90.15,80620.0,89.7496,89.7496,89.087,89.1661,80620.0
2021-02-25 12:30:00,90.07,90.07,89.36,89.45,145800.0,89.087,89.087,88.3847,88.4737,145800.0
2021-02-25 12:35:00,89.4,89.63,88.88,89.6,167306.0,88.4243,88.6518,87.9099,88.6221,167306.0
2021-02-25 12:40:00,89.62,89.68,89.12,89.61,71326.0,88.6419,88.7012,88.1473,88.632,71326.0
2021-02-25 12:45:00,89.68,90.13,89.36,89.87,83271.0,88.7012,89.1463,88.3847,88.8891,83271.0
2021-02-25 12:50:00,89.81,89.99,89.01,89.05,61140.0,88.8298,89.0078,88.0385,88.0781,61140.0
2021-02-25 12:55:00,89.04,89.35,88.61,88.93,123456.0,88.0682,88.3748,87.6429,87.9594,123456.0
2021-02-25 13:00:00,88.75,89.38,88.51,89.15,64301.0,87.7814,88.4045,87.544,88.177,64301.0
2021-02-25 13:05:00,89.26,89.75,89.0,89.68,31767.0,88.2858,88.7705,88.0286,88.7012,31767.0
2021-02-25 13:10:00,89.75,90.5,89.69,90.36,49411.0,88.7705,89.5123,88.7111,89.3738,49411.0
2021-02-25 13:15:00,90.33,90.8,90.15,90.7,48071.0,89.3441,89.809,89.1661,89.7101,48071.0
2021-02-25 13:20:00,90.73,91.05,90.69,90.93,58124.0,89.7398,90.0563,89.7002,89.9376,58124.0
2021-02-25 13:25:00,91.01,91.23,90.81,91.02,55713.0,90.0167,90.2343,89.8189,90.0266,55713.0
2021-02-25 13:30:00,91.01,91.15,90.83,91.06,40204.0,90.0167,90.1552,89.8387,90.0662,40204.0
2021-02-25 13:35:00,91.09,91.14,90.62,91.09,47725.0,90.0958,90.1453,89.631,90.0958,47725.0
2021-02-25 13:40:00,91.07,91.28,90.9,91.12,26999.0,90.076,90.2838,89.9079,90.1255,26999.0
2021-02-25 13:45:00,91.15,91.42,90.97,91.31,31205.0,90.1552,90.4222,89.9771,90.3134,31205.0
2021-02-25 13:50:00,91.32,91.35,90.63,90.69,52344.0,90.3233,90.353,89.6408,89.7002,52344.0
2021-02-25 13:55:00,90.71,91.38,90.45,91.38,57083.0,89.72,90.3827,89.4628,90.3827,57083.0
2021-02-25 14:00:00,91.33,91.74,91.2,91.74,43607.0,90.3332,90.7387,90.2046,90.7387,43607.0
2021-02-25 14:05:00,91.67,92.15,91.56,92.0,71486.0,90.6695,91.1443,90.5607,90.9959,71486.0
2021-02-25 14:10:00,92.01,92.45,91.97,92.29,62628.0,91.0058,91.441,90.9662,91.2827,62628.0
2021-02-25 14:15:00,92.33,92.58,92.22,92.42,54159.0,91.3223,91.5696,91.2135,91.4113,54159.0
2021-02-25 14:20:00,92.44,92.79,92.35,92.53,33462.0,91.4311,91.7773,91.3421,91.5201,33462.0
2021-02-25 14:25:00,92.53,92.72,92.4,92.45,35779.0,91.5201,91.708,91.3915,91.441,35779.0
2021-02-25 14:30:00,92.44,92.66,92.4,92.44,49290.0,91.4311,91.6487,91.3915,91.4311,49290.0
2021-02-25 14:35:00,92.44,92.47,92.11,92.21,95109.0,91.4311,91.4608,91.1047,91.2036,95109.0
2021-02-25 14:40:00,92.19,92.26,92.0,92.05,82970.0,91.1838,91.2531,90.9959,91.0454,82970.0
2021-02-25 14:45:00,92.03,92.26,92.0,92.19,152406.0,91.0256,91.2531,90.9959,91.1838,152406.0
2021-02-25 14:50:00,92.2,92.44,91.91,91.99,53066.0,91.1937,91.4311,90.9069,90.986,53066.0
2021-02-25 14:55:00,91.99,92.37,91.92,92.26,143062.0,90.986,91.3619,90.9168,91.2531,143062.0
2021-02-25 15:00:00,92.23,92.43,92.15,92.17,141083.0,91.2234,91.4212,91.1443,91.164,141083.0
2021-02-25 15:05:00,92.16,92.36,91.22,91.28,129394.0,91.1542,91.352,90.2244,90.2838,129394.0
2021-02-25 15:10:00,91.28,91.62,91.2,91.34,49948.0,90.2838,90.62,90.2046,90.3431,49948.0
2021-02-25 15:15:00,91.31,91.47,91.04,91.14,37850.0,90.3134,90.4717,90.0464,90.1453,37850.0
2021-02-25 15:20:00,91.18,91.66,90.89,90.97,41446.0,90.1848,90.6596,89.898,89.9771,41446.0
2021-02-25 15:25:00,91.0,91.29,90.79,90.91,43762.0,90.0068,90.2936,89.7991,89.9178,43762.0
2021-02-25 15:30:00,90.89,91.17,90.58,90.58,42936.0,89.898,90.175,89.5914,89.5914,42936.0
2021-02-25 15:35:00,90.57,90.65,90.17,90.64,56545.0,89.5815,89.6606,89.1859,89.6507,56545.0
2021-02-25 15:40:00,90.62,90.87,90.02,90.67,79556.0,89.631,89.8782,89.0375,89.6804,79556.0
2021-02-25 15:45:00,90.75,91.22,90.6,91.02,63989.0,89.7595,90.2244,89.6112,90.0266,63989.0
2021-02-25 15:50:00,91.05,91.49,90.99,91.32,138136.0,90.0563,90.4915,89.9969,90.3233,138136.0
2021-02-25 15:55:00,91.33,91.62,91.11,91.57,238668.0,90.3332,90.62,90.1156,90.5706,238668.0
2021-02-26 09:30:00,91.0,93.65,90.87,92.54,224038.0,90.0068,92.6279,89.8782,91.53,224038.0
2021-02-26 09:35:00,92.54,92.6,91.12,91.85,108388.0,91.53,91.5893,90.1255,90.8475,108388.0
2021-02-26 09:40:00,91.84,92.88,91.5,92.84,74052.0,90.8376,91.8663,90.5014,91.8267,74052.0
2021-02-26 09:45:00,92.88,93.33,92.25,92.84,73068.0,91.8663,92.3114,91.2432,91.8267,73068.0
2021-02-26 09:50:00,92.83,92.93,91.19,91.47,137643.0,91.8168,91.9157,90.1947,90.4717,137643.0
2021-02-26 09:55:00,91.57,91.57,90.81,91.23,109232.0,90.5706,90.5706,89.8189,90.2343,109232.0
2021-02-26 10:00:00,91.26,91.27,89.71,90.4,136657.0,90.264,90.2739,88.7309,89.4134,136657.0
2021-02-26 10:05:00,90.31,90.37,89.27,89.44,102647.0,89.3243,89.3837,88.2957,88.4638,102647.0
2021-02-26 10:10:00,89.36,90.14,89.36,89.93,80123.0,88.3847,89.1562,88.3847,88.9485,80123.0
2021-02-26 10:15:00,89.91,90.58,89.43,90.31,54741.0,88.9287,89.5914,88.4539,89.3243,54741.0
2021-02-26 10:20:00,90.31,90.76,89.77,90.44,88297.0,89.3243,89.7694,88.7902,89.4529,88297.0
2021-02-26 10:25:00,90.45,90.77,89.91,90.04,55456.0,89.4628,89.7793,88.9287,89.0573,55456.0
2021-02-26 10:30:00,90.06,90.82,90.06,90.53,39806.0,89.0771,89.8288,89.0771,89.5419,39806.0
2021-02-26 10:35:00,90.72,91.83,90.61,91.59,63432.0,89.7299,90.8278,89.6211,90.5904,63432.0
2021-02-26 10:40:00,91.64,92.25,91.44,92.16,52419.0,90.6398,91.2432,90.442,91.1542,52419.0
2021-02-26 10:45:00,92.16,92.42,91.87,92.33,39913.0,91.1542,91.4113,90.8673,91.3223,39913.0
2021-02-26 10:50:00,92.33,92.33,91.85,91.99,59611.0,91.3223,91.3223,90.8475,90.986,59611.0
2021-02-26 10:55:00,92.0,92.34,91.54,91.59,36313.0,90.9959,91.3322,90.5409,90.5904,36313.0
2021-02-26 11:00:00,91.61,92.32,91.36,92.32,45247.0,90.6102,91.3124,90.3629,91.3124,45247.0
2021-02-26 11:05:00,92.33,92.67,92.23,92.37,56902.0,91.3223,91.6586,91.2234,91.3619,56902.0
2021-02-26 11:10:00,92.32,92.59,91.79,92.18,51685.0,91.3124,91.5795,90.7882,91.1739,51685.0
2021-02-26 11:15:00,92.3,92.75,92.16,92.21,46020.0,91.2926,91.7377,91.1542,91.2036,46020.0
2021-02-26 11:20:00,92.23,92.51,92.1,92.38,26127.0,91.2234,91.5003,91.0948,91.3717,26127.0
2021-02-26 11:25:00,92.39,92.59,92.22,92.33,13982.0,91.3816,91.5795,91.2135,91.3223,13982.0
2021-02-26 11:30:00,92.27,92.76,92.22,92.71,27913.0,91.263,91.7476,91.2135,91.6981,27913.0
2021-02-26 11:35:00,92.68,93.0,92.67,92.96,31566.0,91.6685,91.985,91.6586,91.9454,31566.0
2021-02-26 11:40:00,92.96,93.13,92.41,92.58,33356.0,91.9454,92.1136,91.4014,91.5696,33356.0
2021-02-26 11:45:00,92.54,92.54,92.24,92.37,22745.0,91.53,91.53,91.2333,91.3619,22745.0
2021-02-26 11:50:00,92.38,92.47,92.13,92.3,22624.0,91.3717,91.4608,91.1245,91.2926,22624.0
2021-02-26 11:55:00,92.34,92.89,92.19,92.78,23370.0,91.3322,91.8762,91.1838,91.7674,23370.0
2021-02-26 12:00:00,92.82,93.42,92.79,93.42,40350.0,91.8069,92.4004,91.7773,92.4004,40350.0
2021-02-26 12:05:00,93.45,93.72,93.11,93.59,42561.0,92.4301,92.6971,92.0938,92.5685,42561.0
2021-02-26 12:10:00,93.59,93.59,93.22,93.46,36889.0,92.5685,92.5685,92.2026,92.44,36889.0
2021-02-26 12:15:00,93.42,93.62,93.33,93.37,22912.0,92.4004,92.5982,92.3114,92.3509,22912.0
2021-02-26 12:20:00,93.4,93.63,93.36,93.43,21403.0,92.3806,92.6081,92.3411,92.4103,21403.0
2021-02-26 12:25:00,93.42,93.47,92.8,93.07,37157.0,92.4004,92.4499,91.7872,92.0542,37157.0
2021-02-26 12:30:00,93.12,93.27,92.85,92.89,30562.0,92.1037,92.252,91.8366,91.8762,30562.0
2021-02-26 12:35:00,92.9,93.11,92.8,92.87,30042.0,91.8861,92.0938,91.7872,91.8564,30042.0
2021-02-26 12:40:00,92.83,92.86,92.41,92.48,31739.0,91.8168,91.8465,91.4014,91.4707,31739.0
2021-02-26 12:45:00,92.53,92.63,92.15,92.18,40628.0,91.5201,91.619,91.1443,91.1739,40628.0
2021-02-26 12:50:00,92.14,92.71,92.02,92.69,31548.0,91.1344,91.6981,91.0157,91.6784,31548.0
2021-02-26 12:55:00,92.7,92.7,92.04,92.16,27342.0,91.6883,91.6883,91.0355,91.1542,27342.0
2021-02-26 13:00:00,92.19,92.22,91.83,92.14,27620.0,91.1838,91.2135,90.8278,91.1344,27620.0
2021-02-26 13:05:00,92.16,92.57,91.93,92.54,27702.0,91.1542,91.5597,90.9267,91.53,27702.0
2021-02-26 13:10:00,92.58,92.74,92.37,92.62,24774.0,91.5696,91.7278,91.3619,91.6091,24774.0
2021-02-26 13:15:00,92.55,92.98,92.52,92.91,15397.0,91.5399,91.9652,91.5102,91.896,15397.0
2021-02-26 13:20:00,92.94,93.2,92.94,93.04,26409.0,91.9256,92.1828,91.9256,92.0245,26409.0
2021-02-26 13:25:00,93.09,93.2,92.89,92.92,40353.0,92.074,92.1828,91.8762,91.9059,40353.0
2021-02-26 13:30:00,92.96,92.97,92.42,92.68,28519.0,91.9454,91.9553,91.4113,91.6685,28519.0
2021-02-26 13:35:00,92.68,92.71,92.45,92.52,19731.0,91.6685,91.6981,91.441,91.5102,19731.0
2021-02-26 13:40:00,92.46,92.82,92.44,92.78,18626.0,91.4509,91.8069,91.4311,91.7674,18626.0
2021-02-26 13:45:00,92.81,93.01,92.1,92.41,24560.0,91.7971,91.9949,91.0948,91.4014,24560.0
2021-02-26 13:50:00,92.46,92.55,92.26,92.54,21725.0,91.4509,91.5399,91.2531,91.53,21725.0
2021-02-26 13:55:00,92.52,93.0,92.49,92.83,23015.0,91.5102,91.985,91.4805,91.8168,23015.0
2021-02-26 14:00:00,92.79,93.23,92.77,92.79,47340.0,91.7773,92.2125,91.7575,91.7773,47340.0
2021-02-26 14:05:00,92.83,93.0,92.64,92.84,24872.0,91.8168,91.985,91.6289,91.8267,24872.0
2021-02-26 14:10:00,92.82,92.82,92.45,92.68,31559.0,91.8069,91.8069,91.441,91.6685,31559.0
2021-02-26 14:15:00,92.65,92.74,91.88,91.95,32718.0,91.6388,91.7278,90.8772,90.9464,32718.0
2021-02-26 14:20:00,92.05,92.14,91.78,91.81,38286.0,91.0454,91.1344,90.7783,90.808,38286.0
2021-02-26 14:25:00,91.8,92.18,91.8,92.09,30605.0,90.7981,91.1739,90.7981,91.0849,30605.0
2021-02-26 14:30:00,92.1,92.4,91.95,92.38,42633.0,91.0948,91.3915,90.9464,91.3717,42633.0
2021-02-26 14:35:00,92.33,92.4,92.06,92.23,27455.0,91.3223,91.3915,91.0552,91.2234,27455.0
2021-02-26 14:40:00,92.2,92.31,91.87,92.01,34218.0,91.1937,91.3025,90.8673,91.0058,34218.0
2021-02-26 14:45:00,92.06,92.53,91.95,92.52,22996.0,91.0552,91.5201,90.9464,91.5102,22996.0
2021-02-26 14:50:00,92.51,92.76,92.41,92.66,18808.0,91.5003,91.7476,91.4014,91.6487,18808.0
2021-02-26 14:55:00,92.72,92.86,92.67,92.86,22270.0,91.708,91.8465,91.6586,91.8465,22270.0
2021-02-26 15:00:00,92.9,93.28,92.79,93.2,40121.0,91.8861,92.2619,91.7773,92.1828,40121.0
2021-02-26 15:05:00,93.22,93.5,93.19,93.43,35211.0,92.2026,92.4795,92.1729,92.4103,35211.0
2021-02-26 15:10:00,93.39,93.56,93.05,93.06,49081.0,92.3707,92.5389,92.0344,92.0443,49081.0
2021-02-26 15:15:00,93.07,93.47,93.07,93.28,24761.0,92.0542,92.4499,92.0542,92.2619,24761.0
2021-02-26 15:20:00,93.3,93.4,93.04,93.06,37183.0,92.2817,92.3806,92.0245,92.0443,37183.0
2021-02-26 15:25:00,93.04,93.09,92.77,92.97,33924.0,92.0245,92.074,91.7575,91.9553,33924.0
2021-02-26 15:30:00,92.94,93.54,92.93,93.54,49899.0,91.9256,92.5191,91.9157,92.5191,49899.0
2021-02-26 15:35:00,93.55,93.7,93.46,93.65,48544.0,92.529,92.6773,92.44,92.6279,48544.0
2021-02-26 15:40:00,93.64,94.0,93.5,93.68,51817.0,92.618,92.9741,92.4795,92.6576,51817.0
2021-02-26 15:45:00,93.68,94.23,93.66,94.03,79128.0,92.6576,93.2016,92.6378,93.0037,79128.0
2021-02-26 15:50:00,94.02,94.03,93.75,93.75,105393.0,92.9939,93.0037,92.7268,92.7268,105393.0
2021-02-26 15:55:00,93.74,93.95,93.2,93.28,137228.0,92.7169,92.9246,92.1828,92.2619,137228.0
2021-03-01 09:30:00,92.8,93.08,91.42,91.94,806771.0,91.7872,92.0641,90.4222,90.9366,806771.0
2021-03-01 09:35:00,91.99,92.67,91.45,91.51,623494.0,90.986,91.6586,90.4519,90.5112,623494.0
2021-03-01 09:40:00,91.54,91.57,90.1,91.31,629186.0,90.5409,90.5706,89.1166,90.3134,629186.0
2021-03-01 09:45:00,91.26,91.49,90.92,91.03,229821.0,90.264,90.4915,89.9277,90.0365,229821.0
2021-03-01 09:50:00,91.0,91.26,90.73,91.23,406231.0,90.0068,90.264,89.7398,90.2343,406231.0
2021-03-01 09:55:00,91.16,91.87,91.16,91.77,226104.0,90.1651,90.8673,90.1651,90.7684,226104.0
2021-03-01 10:00:00,91.78,92.5,91.67,92.33,253263.0,90.7783,91.4904,90.6695,91.3223,253263.0
2021-03-01 10:05:00,92.35,92.95,92.3,92.3,198315.0,91.3421,91.9355,91.2926,91.2926,198315.0
2021-03-01 10:10:00,92.37,92.8,92.2,92.8,205920.0,91.3619,91.7872,91.1937,91.7872,205920.0
2021-03-01 10:15:00,92.81,93.03,92.56,92.66,273875.0,91.7971,92.0147,91.5498,91.6487,273875.0
2021-03-01 10:20:00,92.66,93.12,92.61,92.62,185130.0,91.6487,92.1037,91.5992,91.6091,185130.0
2021-03-01 10:25:00,92.63,92.83,91.8,92.02,211890.0,91.619,91.8168,90.7981,91.0157,211890.0
2021-03-01 10:30:00,92.06,92.9,91.99,92.57,179790.0,91.0552,91.8861,90.986,91.5597,179790.0
2021-03-01 10:35:00,92.56,93.0,92.44,92.84,140897.0,91.5498,91.985,91.4311,91.8267,140897.0
2021-03-01 10:40:00,92.84,93.05,92.52,92.8,112163.0,91.8267,92.0344,91.5102,91.7872,112163.0
2021-03-01 10:45:00,92.8,92.82,92.0,92.27,106276.0,91.7872,91.8069,90.9959,91.263,106276.0
2021-03-01 10:50:00,92.27,92.3,91.83,92.02,111944.0,91.263,91.2926,90.8278,91.0157,111944.0
2021-03-01 10:55:00,92.0,92.43,91.97,92.24,98252.0,90.9959,91.4212,90.9662,91.2333,98252.0
2021-03-01 11:00:00,92.27,92.28,91.42,91.66,102462.0,91.263,91.2728,90.4222,90.6596,102462.0
2021-03-01 11:05:00,91.67,91.96,91.55,91.73,56953.0,90.6695,90.9563,90.5508,90.7288,56953.0
2021-03-01 11:10:00,91.74,91.98,91.46,91.83,59583.0,90.7387,90.9761,90.4618,90.8278,59583.0
2021-03-01 11:15:00,91.8,92.29,91.8,92.02,69824.0,90.7981,91.2827,90.7981,91.0157,69824.0
2021-03-01 11:20:00,92.01,92.23,91.95,92.13,39327.0,91.0058,91.2234,90.9464,91.1245,39327.0
2021-03-01 11:25:00,92.13,92.38,91.85,91.9,70418.0,91.1245,91.3717,90.8475,90.897,70418.0
2021-03-01 11:30:00,91.94,92.08,91.79,91.98,48821.0,90.9366,91.075,90.7882,90.9761,48821.0
2021-03-01 11:35:00,92.01,92.23,91.61,91.64,59406.0,91.0058,91.2234,90.6102,90.6398,59406.0
2021-03-01 11:40:00,91.61,91.79,91.28,91.51,79289.0,90.6102,90.7882,90.2838,90.5112,79289.0
2021-03-01 11:45:00,91.52,91.62,91.41,91.59,77178.0,90.5211,90.62,90.4123,90.5904,77178.0
2021-03-01 11:50:00,91.58,91.62,91.23,91.44,72194.0,90.5805,90.62,90.2343,90.442,72194.0
2021-03-01 11:55:00,91.4,91.63,91.37,91.41,49605.0,90.4024,90.6299,90.3728,90.4123,49605.0
2021-03-01 12:00:00,91.41,91.52,91.11,91.26,68015.0,90.4123,90.5211,90.1156,90.264,68015.0
2021-03-01 12:05:00,91.24,91.54,91.19,91.32,53689.0,90.2442,90.5409,90.1947,90.3233,53689.0
2021-03-01 12:10:00,91.34,91.62,91.28,91.51,48392.0,90.3431,90.62,90.2838,90.5112,48392.0
2021-03-01 12:15:00,91.5,91.63,91.44,91.52,108927.0,90.5014,90.6299,90.442,90.5211,108927.0
2021-03-01 12:20:00,91.53,91.59,91.25,91.36,87784.0,90.531,90.5904,90.2541,90.3629,87784.0
2021-03-01 12:25:00,91.35,91.5,91.14,91.25,66863.0,90.353,90.5014,90.1453,90.2541,66863.0
2021-03-01 12:30:00,91.23,91.37,91.0,91.15,73913.0,90.2343,90.3728,90.0068,90.1552,73913.0
2021-03-01 12:35:00,91.16,91.18,90.96,91.06,101145.0,90.1651,90.1848,89.9672,90.0662,101145.0
2021-03-01 12:40:00,91.05,91.08,90.54,90.54,106430.0,90.0563,90.0859,89.5518,89.5518,106430.0
2021-03-01 12:45:00,90.57,90.76,90.45,90.7,92707.0,89.5815,89.7694,89.4628,89.7101,92707.0
2021-03-01 12:50:00,90.68,90.83,90.62,90.7,51785.0,89.6903,89.8387,89.631,89.7101,51785.0
2021-03-01 12:55:00,90.69,90.7,90.08,90.18,163300.0,89.7002,89.7101,89.0969,89.1958,163300.0
2021-03-01 13:00:00,90.18,90.45,89.78,90.44,147227.0,89.1958,89.4628,88.8001,89.4529,147227.0
2021-03-01 13:05:00,90.4,90.55,90.29,90.33,83184.0,89.4134,89.5617,89.3046,89.3441,83184.0
2021-03-01 13:10:00,90.27,90.34,89.87,89.91,62801.0,89.2848,89.354,88.8891,88.9287,62801.0
2021-03-01 13:15:00,89.9,90.04,89.71,89.88,138706.0,88.9188,89.0573,88.7309,88.899,138706.0
2021-03-01 13:20:00,89.88,89.93,89.76,89.89,62380.0,88.899,88.9485,88.7803,88.9089,62380.0
2021-03-01 13:25:00,89.88,90.09,89.78,90.05,119023.0,88.899,89.1067,88.8001,89.0672,119023.0
2021-03-01 13:30:00,90.06,90.25,89.9,90.22,52464.0,89.0771,89.265,88.9188,89.2353,52464.0
2021-03-01 13:35:00,90.24,90.63,90.18,90.6,76379.0,89.2551,89.6408,89.1958,89.6112,76379.0
2021-03-01 13:40:00,90.62,90.8,90.51,90.66,49651.0,89.631,89.809,89.5222,89.6705,49651.0
2021-03-01 13:45:00,90.65,90.68,90.35,90.52,43617.0,89.6606,89.6903,89.3639,89.532,43617.0
2021-03-01 13:50:00,90.5,91.0,90.46,90.93,101010.0,89.5123,90.0068,89.4727,89.9376,101010.0
2021-03-01 13:55:00,90.94,91.07,90.44,90.53,158146.0,89.9475,90.076,89.4529,89.5419,158146.0
2021-03-01 14:00:00,90.56,90.73,90.37,90.72,46814.0,89.5716,89.7398,89.3837,89.7299,46814.0
2021-03-01 14:05:00,90.74,90.91,90.57,90.7,41114.0,89.7496,89.9178,89.5815,89.7101,41114.0
2021-03-01 14:10:00,90.67,91.02,90.53,90.92,48998.0,89.6804,90.0266,89.5419,89.9277,48998.0
2021-03-01 14:15:00,90.92,91.02,90.89,91.0,35248.0,89.9277,90.0266,89.898,90.0068,35248.0
2021-03-01 14:20:00,91.02,91.03,90.86,90.96,47028.0,90.0266,90.0365,89.8683,89.9672,47028.0
2021-03-01 14:25:00,90.95,91.02,90.88,90.97,42824.0,89.9574,90.0266,89.8881,89.9771,42824.0
2021-03-01 14:30:00,90.97,91.0,90.78,90.98,36379.0,89.9771,90.0068,89.7892,89.987,36379.0
2021-03-01 14:35:00,90.98,91.14,90.94,91.11,53822.0,89.987,90.1453,89.9475,90.1156,53822.0
2021-03-01 14:40:00,91.14,91.25,91.0,91.06,47221.0,90.1453,90.2541,90.0068,90.0662,47221.0
2021-03-01 14:45:00,91.07,91.44,90.99,91.44,77069.0,90.076,90.442,89.9969,90.442,77069.0
2021-03-01 14:50:00,91.44,91.7,91.44,91.68,75137.0,90.442,90.6992,90.442,90.6794,75137.0
2021-03-01 14:55:00,91.68,91.75,91.55,91.59,61427.0,90.6794,90.7486,90.5508,90.5904,61427.0
2021-03-01 15:00:00,91.62,91.82,91.57,91.8,54590.0,90.62,90.8179,90.5706,90.7981,54590.0
2021-03-01 15:05:00,91.78,91.89,91.67,91.75,64780.0,90.7783,90.8871,90.6695,90.7486,64780.0
2021-03-01 15:10:00,91.76,91.79,91.48,91.5,77114.0,90.7585,90.7882,90.4816,90.5014,77114.0
2021-03-01 15:15:00,91.49,91.6,91.3,91.56,90258.0,90.4915,90.6003,90.3035,90.5607,90258.0
2021-03-01 15:20:00,91.58,91.73,91.35,91.67,122376.0,90.5805,90.7288,90.353,90.6695,122376.0
2021-03-01 15:25:00,91.67,91.77,91.53,91.75,93104.0,90.6695,90.7684,90.531,90.7486,93104.0
2021-03-01 15:30:00,91.74,91.83,91.56,91.74,127719.0,90.7387,90.8278,90.5607,90.7387,127719.0
2021-03-01 15:35:00,91.73,91.76,91.38,91.42,129461.0,90.7288,90.7585,90.3827,90.4222,129461.0
2021-03-01 15:40:00,91.41,91.74,91.39,91.7,159176.0,90.4123,90.7387,90.3926,90.6992,159176.0
2021-03-01 15:45:00,91.7,92.02,91.62,91.85,240044.0,90.6992,91.0157,90.62,90.8475,240044.0
2021-03-01 15:50:00,91.83,91.87,91.59,91.8,223378.0,90.8278,90.8673,90.5904,90.7981,223378.0
2021-03-01 15:55:00,91.78,91.9,91.35,91.37,358137.0,90.7783,90.897,90.353,90.3728,358137.0
2021-03-02 09:30:00,92.7,93.6,91.99,93.2,599535.0,91.6883,92.5784,90.986,92.1828,599535.0
2021-03-02 09:35:00,93.28,94.52,93.12,93.19,492916.0,92.2619,93.4884,92.1037,92.1729,492916.0
2021-03-02 09:40:00,93.21,93.47,92.67,92.84,319281.0,92.1927,92.4499,91.6586,91.8267,319281.0
2021-03-02 09:45:00,92.91,93.54,92.89,93.33,325206.0,91.896,92.5191,91.8762,92.3114,325206.0
2021-03-02 09:50:00,93.35,94.1,93.29,94.09,312136.0,92.3312,93.073,92.2718,93.0631,312136.0
2021-03-02 09:55:00,94.11,94.54,94.1,94.38,349903.0,93.0829,93.5082,93.073,93.3499,349903.0
2021-03-02 10:00:00,94.38,95.07,94.32,94.98,444110.0,93.3499,94.0324,93.2906,93.9434,444110.0
2021-03-02 10:05:00,95.0,95.5,94.7,94.78,297602.0,93.9632,94.4577,93.6664,93.7456,297602.0
2021-03-02 10:10:00,94.77,95.48,94.76,94.92,235604.0,93.7357,94.4379,93.7258,93.884,235604.0
2021-03-02 10:15:00,94.91,95.3,94.75,95.2,224776.0,93.8741,94.2599,93.7159,94.161,224776.0
2021-03-02 10:20:00,95.14,95.32,94.59,95.15,212693.0,94.1016,94.2797,93.5576,94.1115,212693.0
2021-03-02 10:25:00,95.16,95.42,94.63,94.7,213972.0,94.1214,94.3786,93.5972,93.6664,213972.0
2021-03-02 10:30:00,94.66,94.75,94.17,94.42,290148.0,93.6269,93.7159,93.1422,93.3895,290148.0
2021-03-02 10:35:00,94.41,94.47,93.7,93.71,176363.0,93.3796,93.4389,92.6773,92.6872,176363.0
2021-03-02 10:40:00,93.7,94.09,93.51,94.0,202967.0,92.6773,93.0631,92.4894,92.9741,202967.0
2021-03-02 10:45:00,93.99,94.82,93.91,94.82,248464.0,92.9642,93.7851,92.8851,93.7851,248464.0
2021-03-02 10:50:00,94.77,95.11,94.54,94.95,161664.0,93.7357,94.072,93.5082,93.9137,161664.0
2021-03-02 10:55:00,94.97,95.38,94.76,94.86,145227.0,93.9335,94.339,93.7258,93.8247,145227.0
2021-03-02 11:00:00,94.87,95.0,94.11,94.74,107398.0,93.8346,93.9632,93.0829,93.706,107398.0
2021-03-02 11:05:00,94.71,94.97,94.62,94.65,111818.0,93.6763,93.9335,93.5873,93.617,111818.0
2021-03-02 11:10:00,94.67,94.8,94.21,94.61,130210.0,93.6368,93.7653,93.1818,93.5774,130210.0
2021-03-02 11:15:00,94.53,94.84,94.29,94.42,121922.0,93.4983,93.8049,93.2609,93.3895,121922.0
2021-03-02 11:20:00,94.43,94.5,94.11,94.17,113632.0,93.3994,93.4686,93.0829,93.1422,113632.0
2021-03-02 11:25:00,94.16,94.28,93.9,94.1,139793.0,93.1323,93.251,92.8752,93.073,139793.0
2021-03-02 11:30:00,94.07,94.13,93.13,93.18,170531.0,93.0433,93.1026,92.1136,92.163,170531.0
2021-03-02 11:35:00,93.16,93.3,92.74,93.27,225902.0,92.1432,92.2817,91.7278,92.252,225902.0
2021-03-02 11:40:00,93.27,93.46,92.76,93.28,121985.0,92.252,92.44,91.7476,92.2619,121985.0
2021-03-02 11:45:00,93.26,93.83,93.19,93.71,102298.0,92.2421,92.8059,92.1729,92.6872,102298.0
2021-03-02 11:50:00,93.75,93.88,93.6,93.84,116533.0,92.7268,92.8554,92.5784,92.8158,116533.0
2021-03-02 11:55:00,93.83,94.01,93.34,93.41,101564.0,92.8059,92.984,92.3213,92.3905,101564.0
2021-03-02 12:00:00,93.41,93.63,93.16,93.57,90542.0,92.3905,92.6081,92.1432,92.5488,90542.0
2021-03-02 12:05:00,93.58,94.13,93.49,94.08,77326.0,92.5587,93.1026,92.4696,93.0532,77326.0
2021-03-02 12:10:00,94.08,94.08,93.87,93.91,71085.0,93.0532,93.0532,92.8455,92.8851,71085.0
2021-03-02 12:15:00,93.91,94.38,93.91,94.27,138693.0,92.8851,93.3499,92.8851,93.2411,138693.0
2021-03-02 12:20:00,94.27,94.64,94.17,94.53,81307.0,93.2411,93.6071,93.1422,93.4983,81307.0
2021-03-02 12:25:00,94.55,94.71,94.35,94.7,78874.0,93.5181,93.6763,93.3202,93.6664,78874.0
2021-03-02 12:30:00,94.71,94.83,94.46,94.47,98447.0,93.6763,93.795,93.429,93.4389,98447.0
2021-03-02 12:35:00,94.47,94.66,94.42,94.43,121434.0,93.4389,93.6269,93.3895,93.3994,121434.0
2021-03-02 12:40:00,94.43,94.59,94.25,94.42,113304.0,93.3994,93.5576,93.2213,93.3895,113304.0
2021-03-02 12:45:00,94.43,94.43,94.18,94.42,63232.0,93.3994,93.3994,93.1521,93.3895,63232.0
2021-03-02 12:50:00,94.43,94.56,94.36,94.56,66513.0,93.3994,93.528,93.3301,93.528,66513.0
2021-03-02 12:55:00,94.54,94.54,94.12,94.49,68593.0,93.5082,93.5082,93.0928,93.4587,68593.0
2021-03-02 13:00:00,94.5,94.75,94.37,94.48,93614.0,93.4686,93.7159,93.34,93.4488,93614.0
2021-03-02 13:05:00,94.48,94.55,94.11,94.16,69908.0,93.4488,93.5181,93.0829,93.1323,69908.0
2021-03-02 13:10:00,94.15,94.2,93.85,94.02,104799.0,93.1224,93.1719,92.8257,92.9939,104799.0
2021-03-02 13:15:00,94.01,94.09,93.93,94.0,71972.0,92.984,93.0631,92.9048,92.9741,71972.0
2021-03-02 13:20:00,94.0,94.14,93.94,94.11,64289.0,92.9741,93.1125,92.9147,93.0829,64289.0
2021-03-02 13:25:00,94.13,94.36,93.99,94.12,79966.0,93.1026,93.3301,92.9642,93.0928,79966.0
2021-03-02 13:30:00,94.13,94.42,94.08,94.3,60073.0,93.1026,93.3895,93.0532,93.2708,60073.0
2021-03-02 13:35:00,94.32,94.57,94.31,94.46,72318.0,93.2906,93.5378,93.2807,93.429,72318.0
2021-03-02 13:40:00,94.48,94.5,94.34,94.39,65031.0,93.4488,93.4686,93.3104,93.3598,65031.0
2021-03-02 13:45:00,94.41,94.61,94.34,94.5,68103.0,93.3796,93.5774,93.3104,93.4686,68103.0
2021-03-02 13:50:00,94.49,94.56,94.37,94.47,68182.0,93.4587,93.528,93.34,93.4389,68182.0
2021-03-02 13:55:00,94.47,94.49,94.18,94.41,72410.0,93.4389,93.4587,93.1521,93.3796,72410.0
2021-03-02 14:00:00,94.42,94.58,94.4,94.44,78325.0,93.3895,93.5477,93.3697,93.4093,78325.0
2021-03-02 14:05:00,94.43,94.49,93.92,94.11,69770.0,93.3994,93.4587,92.8949,93.0829,69770.0
2021-03-02 14:10:00,94.08,94.5,94.06,94.46,94930.0,93.0532,93.4686,93.0334,93.429,94930.0
2021-03-02 14:15:00,94.47,94.49,94.07,94.16,76665.0,93.4389,93.4587,93.0433,93.1323,76665.0
2021-03-02 14:20:00,94.2,94.58,94.16,94.32,112202.0,93.1719,93.5477,93.1323,93.2906,112202.0
2021-03-02 14:25:00,94.33,94.43,94.18,94.21,55582.0,93.3005,93.3994,93.1521,93.1818,55582.0
2021-03-02 14:30:00,94.21,94.48,94.14,94.41,79578.0,93.1818,93.4488,93.1125,93.3796,79578.0
2021-03-02 14:35:00,94.41,94.54,94.34,94.47,85426.0,93.3796,93.5082,93.3104,93.4389,85426.0
2021-03-02 14:40:00,94.47,94.67,94.36,94.37,89360.0,93.4389,93.6368,93.3301,93.34,89360.0
2021-03-02 14:45:00,94.37,94.77,94.36,94.7,88032.0,93.34,93.7357,93.3301,93.6664,88032.0
2021-03-02 14:50:00,94.72,94.99,94.57,94.87,126505.0,93.6862,93.9533,93.5378,93.8346,126505.0
2021-03-02 14:55:00,94.88,95.0,94.47,94.54,142020.0,93.8445,93.9632,93.4389,93.5082,142020.0
2021-03-02 15:00:00,94.55,94.64,94.36,94.49,105995.0,93.5181,93.6071,93.3301,93.4587,105995.0
2021-03-02 15:05:00,94.49,94.57,94.34,94.48,90265.0,93.4587,93.5378,93.3104,93.4488,90265.0
2021-03-02 15:10:00,94.48,94.55,94.28,94.3,86911.0,93.4488,93.5181,93.251,93.2708,86911.0
2021-03-02 15:15:00,94.28,94.35,94.12,94.15,67287.0,93.251,93.3202,93.0928,93.1224,67287.0
2021-03-02 15:20:00,94.14,94.23,93.64,93.75,109789.0,93.1125,93.2016,92.618,92.7268,109789.0
2021-03-02 15:25:00,93.8,93.95,93.79,93.8,81346.0,92.7763,92.9246,92.7664,92.7763,81346.0
2021-03-02 15:30:00,93.8,93.99,93.7,93.9,131216.0,92.7763,92.9642,92.6773,92.8752,131216.0
2021-03-02 15:35:00,93.91,94.5,93.84,94.41,139737.0,92.8851,93.4686,92.8158,93.3796,139737.0
2021-03-02 15:40:00,94.43,94.45,94.11,94.22,138377.0,93.3994,93.4192,93.0829,93.1917,138377.0
2021-03-02 15:45:00,94.22,94.57,93.92,94.01,182670.0,93.1917,93.5378,92.8949,92.984,182670.0
2021-03-02 15:50:00,93.96,93.96,93.51,93.7,236002.0,92.9345,92.9345,92.4894,92.6773,236002.0
2021-03-02 15:55:00,93.68,93.85,93.14,93.57,520536.0,92.6576,92.8257,92.1235,92.5488,520536.0
2021-03-03 09:30:00,94.03,95.45,93.93,95.34,233741.0,93.0037,94.4082,92.9048,94.2994,233741.0
2021-03-03 09:35:00,95.4,96.2,94.9,95.58,186768.0,94.3588,95.1501,93.8642,94.5368,186768.0
2021-03-03 09:40:00,95.64,96.08,95.62,95.92,171148.0,94.5962,95.0314,94.5764,94.8731,171148.0
2021-03-03 09:45:00,95.86,95.88,94.95,95.32,253843.0,94.8138,94.8336,93.9137,94.2797,253843.0
2021-03-03 09:50:00,95.29,95.78,95.1,95.45,84209.0,94.25,94.7346,94.0621,94.4082,84209.0
2021-03-03 09:55:00,95.49,96.05,94.83,94.97,158893.0,94.4478,95.0017,93.795,93.9335,158893.0
2021-03-03 10:00:00,94.96,95.17,94.37,94.83,97728.0,93.9236,94.1313,93.34,93.795,97728.0
2021-03-03 10:05:00,94.79,94.9,94.21,94.84,97375.0,93.7554,93.8642,93.1818,93.8049,97375.0
2021-03-03 10:10:00,94.81,95.2,94.55,94.55,69018.0,93.7752,94.161,93.5181,93.5181,69018.0
2021-03-03 10:15:00,94.59,94.74,93.94,94.23,68368.0,93.5576,93.706,92.9147,93.2016,68368.0
2021-03-03 10:20:00,94.26,95.29,94.21,95.28,58585.0,93.2312,94.25,93.1818,94.2401,58585.0
2021-03-03 10:25:00,95.3,95.62,95.08,95.32,83281.0,94.2599,94.5764,94.0423,94.2797,83281.0
2021-03-03 10:30:00,95.31,95.61,94.77,95.58,119535.0,94.2698,94.5665,93.7357,94.5368,119535.0
2021-03-03 10:35:00,95.54,96.14,95.4,96.12,89000.0,94.4973,95.0907,94.3588,95.0709,89000.0
2021-03-03 10:40:00,96.09,96.14,95.71,95.73,101373.0,95.0413,95.0907,94.6654,94.6852,101373.0
2021-03-03 10:45:00,95.76,96.04,95.64,95.89,59679.0,94.7149,94.9918,94.5962,94.8434,59679.0
2021-03-03 10:50:00,95.88,96.03,95.71,95.83,40300.0,94.8336,94.9819,94.6654,94.7841,40300.0
2021-03-03 10:55:00,95.82,95.92,95.52,95.59,55804.0,94.7742,94.8731,94.4775,94.5467,55804.0
2021-03-03 11:00:00,95.56,95.81,95.49,95.61,36075.0,94.517,94.7643,94.4478,94.5665,36075.0
2021-03-03 11:05:00,95.67,96.35,95.67,96.22,104788.0,94.6258,95.2984,94.6258,95.1698,104788.0
2021-03-03 11:10:00,96.23,96.25,95.8,95.86,44409.0,95.1797,95.1995,94.7544,94.8138,44409.0
2021-03-03 11:15:00,95.83,96.4,95.78,96.34,59407.0,94.7841,95.3479,94.7346,95.2885,59407.0
2021-03-03 11:20:00,96.33,96.4,96.06,96.14,52435.0,95.2786,95.3479,95.0116,95.0907,52435.0
2021-03-03 11:25:00,96.15,96.24,95.95,96.01,64055.0,95.1006,95.1896,94.9028,94.9621,64055.0
2021-03-03 11:30:00,96.04,96.13,95.9,96.0,33994.0,94.9918,95.0808,94.8533,94.9522,33994.0
2021-03-03 11:35:00,96.0,96.08,95.68,95.86,60030.0,94.9522,95.0314,94.6357,94.8138,60030.0
2021-03-03 11:40:00,95.87,96.28,95.81,96.26,61828.0,94.8237,95.2292,94.7643,95.2094,61828.0
2021-03-03 11:45:00,96.27,96.49,96.18,96.45,51794.0,95.2193,95.4369,95.1303,95.3973,51794.0
2021-03-03 11:50:00,96.41,97.22,96.41,97.05,115084.0,95.3578,96.1589,95.3578,95.9908,115084.0
2021-03-03 11:55:00,97.06,97.11,96.59,96.64,63009.0,96.0007,96.0501,95.5358,95.5853,63009.0
2021-03-03 12:00:00,96.61,97.18,96.59,97.18,86898.0,95.5556,96.1194,95.5358,96.1194,86898.0
2021-03-03 12:05:00,97.17,97.28,96.72,96.89,40387.0,96.1095,96.2183,95.6644,95.8325,40387.0
2021-03-03 12:10:00,96.91,97.04,96.71,96.98,42867.0,95.8523,95.9809,95.6545,95.9215,42867.0
2021-03-03 12:15:00,96.96,96.98,96.61,96.65,35574.0,95.9018,95.9215,95.5556,95.5951,35574.0
2021-03-03 12:20:00,96.6,96.81,96.46,96.76,74203.0,95.5457,95.7534,95.4072,95.7039,74203.0
2021-03-03 12:25:00,96.79,97.01,96.61,96.98,65058.0,95.7336,95.9512,95.5556,95.9215,65058.0
2021-03-03 12:30:00,97.0,97.08,96.65,96.65,65900.0,95.9413,96.0205,95.5951,95.5951,65900.0
2021-03-03 12:35:00,96.63,96.92,96.46,96.88,33500.0,95.5754,95.8622,95.4072,95.8226,33500.0
2021-03-03 12:40:00,96.86,97.05,96.75,96.93,47299.0,95.8029,95.9908,95.6941,95.8721,47299.0
2021-03-03 12:45:00,96.93,97.08,96.84,96.93,36665.0,95.8721,96.0205,95.7831,95.8721,36665.0
2021-03-03 12:50:00,96.94,97.02,96.82,96.86,46960.0,95.882,95.9611,95.7633,95.8029,46960.0
2021-03-03 12:55:00,96.87,96.9,96.5,96.67,51684.0,95.8127,95.8424,95.4468,95.6149,51684.0
2021-03-03 13:00:00,96.68,96.96,96.38,96.88,69858.0,95.6248,95.9018,95.3281,95.8226,69858.0
2021-03-03 13:05:00,96.92,97.06,96.54,96.6,35481.0,95.8622,96.0007,95.4863,95.5457,35481.0
2021-03-03 13:10:00,96.6,96.99,96.6,96.81,26443.0,95.5457,95.9314,95.5457,95.7534,26443.0
2021-03-03 13:15:00,96.83,97.3,96.77,97.3,48945.0,95.7732,96.2381,95.7138,96.2381,48945.0
2021-03-03 13:20:00,97.31,97.31,97.07,97.23,38897.0,96.2479,96.2479,96.0106,96.1688,38897.0
2021-03-03 13:25:00,97.22,97.27,97.05,97.21,26918.0,96.1589,96.2084,95.9908,96.149,26918.0
2021-03-03 13:30:00,97.19,97.21,96.9,97.02,55736.0,96.1293,96.149,95.8424,95.9611,55736.0
2021-03-03 13:35:00,97.04,97.36,96.99,97.07,47141.0,95.9809,96.2974,95.9314,96.0106,47141.0
2021-03-03 13:40:00,97.08,97.08,96.74,96.74,34672.0,96.0205,96.0205,95.6842,95.6842,34672.0
2021-03-03 13:45:00,96.75,97.09,96.38,96.47,67576.0,95.6941,96.0303,95.3281,95.4171,67576.0
2021-03-03 13:50:00,96.45,96.56,96.25,96.25,73642.0,95.3973,95.5061,95.1995,95.1995,73642.0
2021-03-03 13:55:00,96.25,96.43,95.92,96.18,52372.0,95.1995,95.3775,94.8731,95.1303,52372.0
2021-03-03 14:00:00,96.2,96.48,95.84,95.89,41942.0,95.1501,95.427,94.794,94.8434,41942.0
2021-03-03 14:05:00,95.83,95.86,95.3,95.74,55055.0,94.7841,94.8138,94.2599,94.6951,55055.0
2021-03-03 14:10:00,95.78,96.29,95.74,96.27,49109.0,94.7346,95.2391,94.6951,95.2193,49109.0
2021-03-03 14:15:00,96.2,96.23,95.77,95.95,41362.0,95.1501,95.1797,94.7248,94.9028,41362.0
2021-03-03 14:20:00,95.97,96.06,95.57,95.72,34791.0,94.9226,95.0116,94.5269,94.6753,34791.0
2021-03-03 14:25:00,95.67,95.72,95.34,95.42,81213.0,94.6258,94.6753,94.2994,94.3786,81213.0
2021-03-03 14:30:00,95.42,95.6,94.94,94.95,52677.0,94.3786,94.5566,93.9038,93.9137,52677.0
2021-03-03 14:35:00,94.94,95.76,94.94,95.52,56995.0,93.9038,94.7149,93.9038,94.4775,56995.0
2021-03-03 14:40:00,95.52,96.1,95.49,95.94,72076.0,94.4775,95.0511,94.4478,94.8929,72076.0
2021-03-03 14:45:00,95.93,96.03,95.7,96.02,53168.0,94.883,94.9819,94.6555,94.972,53168.0
2021-03-03 14:50:00,96.03,96.23,95.97,96.02,58110.0,94.9819,95.1797,94.9226,94.972,58110.0
2021-03-03 14:55:00,96.01,96.29,95.93,96.17,41635.0,94.9621,95.2391,94.883,95.1204,41635.0
2021-03-03 15:00:00,96.21,96.26,95.85,95.88,46205.0,95.1599,95.2094,94.8039,94.8336,46205.0
2021-03-03 15:05:00,95.89,95.97,95.56,95.64,54299.0,94.8434,94.9226,94.517,94.5962,54299.0
2021-03-03 15:10:00,95.66,95.99,95.66,95.74,44414.0,94.616,94.9423,94.616,94.6951,44414.0
2021-03-03 15:15:00,95.73,95.79,95.4,95.44,39340.0,94.6852,94.7445,94.3588,94.3984,39340.0
2021-03-03 15:20:00,95.45,95.5,95.04,95.08,41697.0,94.4082,94.4577,94.0027,94.0423,41697.0
2021-03-03 15:25:00,95.09,95.34,94.94,95.11,42621.0,94.0522,94.2994,93.9038,94.072,42621.0
2021-03-03 15:30:00,95.08,95.15,94.76,94.76,52887.0,94.0423,94.1115,93.7258,93.7258,52887.0
2021-03-03 15:35:00,94.75,94.89,94.62,94.74,68078.0,93.7159,93.8544,93.5873,93.706,68078.0
2021-03-03 15:40:00,94.73,95.03,94.7,94.93,59875.0,93.6961,93.9928,93.6664,93.8939,59875.0
2021-03-03 15:45:00,94.94,95.05,94.72,94.86,54076.0,93.9038,94.0126,93.6862,93.8247,54076.0
2021-03-03 15:50:00,94.79,94.86,94.44,94.66,95020.0,93.7554,93.8247,93.4093,93.6269,95020.0
2021-03-03 15:55:00,94.65,94.88,94.35,94.41,225684.0,93.617,93.8445,93.3202,93.3796,225684.0
2021-03-04 09:30:00,96.14,96.38,94.37,94.8,174166.0,95.0907,95.3281,93.34,93.7653,174166.0
2021-03-04 09:35:00,94.9,95.27,93.65,93.91,175014.0,93.8642,94.2302,92.6279,92.8851,175014.0
2021-03-04 09:40:00,93.81,94.44,92.87,94.13,134254.0,92.7861,93.4093,91.8564,93.1026,134254.0
2021-03-04 09:45:00,94.24,94.42,93.32,93.51,80139.0,93.2114,93.3895,92.3015,92.4894,80139.0
2021-03-04 09:50:00,93.44,93.66,92.75,93.66,71752.0,92.4202,92.6378,91.7377,92.6378,71752.0
2021-03-04 09:55:00,93.62,94.21,93.05,93.38,69998.0,92.5982,93.1818,92.0344,92.3608,69998.0
2021-03-04 10:00:00,93.5,93.9,92.8,92.84,56341.0,92.4795,92.8752,91.7872,91.8267,56341.0
2021-03-04 10:05:00,92.82,93.01,91.65,91.73,124996.0,91.8069,91.9949,90.6497,90.7288,124996.0
2021-03-04 10:10:00,91.67,91.91,90.72,91.68,140092.0,90.6695,90.9069,89.7299,90.6794,140092.0
2021-03-04 10:15:00,91.7,92.05,91.41,91.57,65267.0,90.6992,91.0454,90.4123,90.5706,65267.0
2021-03-04 10:20:00,91.55,92.8,91.44,92.77,53220.0,90.5508,91.7872,90.442,91.7575,53220.0
2021-03-04 10:25:00,92.73,93.03,92.43,92.81,60560.0,91.7179,92.0147,91.4212,91.7971,60560.0
2021-03-04 10:30:00,92.77,93.1,92.5,92.77,48452.0,91.7575,92.0839,91.4904,91.7575,48452.0
2021-03-04 10:35:00,92.65,93.53,92.56,93.39,44763.0,91.6388,92.5092,91.5498,92.3707,44763.0
2021-03-04 10:40:00,93.39,93.46,93.09,93.26,49012.0,92.3707,92.44,92.074,92.2421,49012.0
2021-03-04 10:45:00,93.25,93.3,92.81,93.02,70812.0,92.2323,92.2817,91.7971,92.0048,70812.0
2021-03-04 10:50:00,92.99,93.22,92.17,92.17,60705.0,91.9751,92.2026,91.164,91.164,60705.0
2021-03-04 10:55:00,92.29,93.64,92.15,93.45,33829.0,91.2827,92.618,91.1443,92.4301,33829.0
2021-03-04 11:00:00,93.48,93.98,93.38,93.77,36601.0,92.4597,92.9543,92.3608,92.7466,36601.0
2021-03-04 11:05:00,93.79,93.9,93.28,93.48,30120.0,92.7664,92.8752,92.2619,92.4597,30120.0
2021-03-04 11:10:00,93.59,93.59,93.04,93.04,33881.0,92.5685,92.5685,92.0245,92.0245,33881.0
2021-03-04 11:15:00,93.05,93.74,93.04,93.59,21309.0,92.0344,92.7169,92.0245,92.5685,21309.0
2021-03-04 11:20:00,93.62,93.8,93.31,93.72,15850.0,92.5982,92.7763,92.2916,92.6971,15850.0
2021-03-04 11:25:00,93.71,93.73,93.1,93.36,27473.0,92.6872,92.707,92.0839,92.3411,27473.0
2021-03-04 11:30:00,93.47,93.76,93.17,93.23,29064.0,92.4499,92.7367,92.1531,92.2125,29064.0
2021-03-04 11:35:00,93.26,93.8,93.26,93.78,41011.0,92.2421,92.7763,92.2421,92.7565,41011.0
2021-03-04 11:40:00,93.8,94.1,93.75,93.81,36212.0,92.7763,93.073,92.7268,92.7861,36212.0
2021-03-04 11:45:00,93.77,94.08,93.6,93.78,19104.0,92.7466,93.0532,92.5784,92.7565,19104.0
2021-03-04 11:50:00,93.82,93.87,93.41,93.49,30060.0,92.796,92.8455,92.3905,92.4696,30060.0
2021-03-04 11:55:00,93.51,93.51,92.93,93.12,47692.0,92.4894,92.4894,91.9157,92.1037,47692.0
2021-03-04 12:00:00,93.11,93.92,93.11,93.81,26511.0,92.0938,92.8949,92.0938,92.7861,26511.0
2021-03-04 12:05:00,93.79,94.15,93.64,94.14,24327.0,92.7664,93.1224,92.618,93.1125,24327.0
2021-03-04 12:10:00,94.11,94.11,93.21,93.61,29496.0,93.0829,93.0829,92.1927,92.5883,29496.0
2021-03-04 12:15:00,93.6,94.36,93.59,94.07,43755.0,92.5784,93.3301,92.5685,93.0433,43755.0
2021-03-04 12:20:00,94.01,94.04,93.29,93.37,25239.0,92.984,93.0136,92.2718,92.3509,25239.0
2021-03-04 12:25:00,93.36,93.53,93.04,93.46,18224.0,92.3411,92.5092,92.0245,92.44,18224.0
2021-03-04 12:30:00,93.46,93.52,92.95,93.12,21789.0,92.44,92.4993,91.9355,92.1037,21789.0
2021-03-04 12:35:00,93.27,93.56,93.02,93.56,33255.0,92.252,92.5389,92.0048,92.5389,33255.0
2021-03-04 12:40:00,93.54,93.87,93.07,93.11,13352.0,92.5191,92.8455,92.0542,92.0938,13352.0
2021-03-04 12:45:00,93.12,93.17,92.7,92.83,27882.0,92.1037,92.1531,91.6883,91.8168,27882.0
2021-03-04 12:50:00,92.77,92.77,91.95,92.05,30905.0,91.7575,91.7575,90.9464,91.0454,30905.0
2021-03-04 12:55:00,92.03,92.11,91.52,91.81,43876.0,91.0256,91.1047,90.5211,90.808,43876.0
2021-03-04 13:00:00,91.81,92.0,91.59,91.71,40488.0,90.808,90.9959,90.5904,90.7091,40488.0
2021-03-04 13:05:00,91.67,91.71,90.87,90.98,73375.0,90.6695,90.7091,89.8782,89.987,73375.0
2021-03-04 13:10:00,91.02,91.05,90.26,90.63,83968.0,90.0266,90.0563,89.2749,89.6408,83968.0
2021-03-04 13:15:00,90.62,90.9,90.23,90.73,67927.0,89.631,89.9079,89.2452,89.7398,67927.0
2021-03-04 13:20:00,90.7,90.71,89.76,89.99,137030.0,89.7101,89.72,88.7803,89.0078,137030.0
2021-03-04 13:25:00,89.95,90.53,89.63,90.53,66427.0,88.9683,89.5419,88.6518,89.5419,66427.0
2021-03-04 13:30:00,90.5,90.59,90.16,90.44,45984.0,89.5123,89.6013,89.176,89.4529,45984.0
2021-03-04 13:35:00,90.45,91.05,90.43,90.97,121342.0,89.4628,90.0563,89.443,89.9771,121342.0
2021-03-04 13:40:00,90.92,91.14,90.44,90.6,36767.0,89.9277,90.1453,89.4529,89.6112,36767.0
2021-03-04 13:45:00,90.62,90.63,89.71,89.71,32109.0,89.631,89.6408,88.7309,88.7309,32109.0
2021-03-04 13:50:00,89.73,89.85,88.75,89.31,88468.0,88.7507,88.8694,87.7814,88.3353,88468.0
2021-03-04 13:55:00,89.25,89.26,88.37,88.41,83355.0,88.2759,88.2858,87.4055,87.4451,83355.0
2021-03-04 14:00:00,88.41,89.01,87.89,88.27,105404.0,87.4451,88.0385,86.9308,87.3066,105404.0
2021-03-04 14:05:00,88.31,89.58,88.24,89.49,72617.0,87.3462,88.6023,87.2769,88.5133,72617.0
2021-03-04 14:10:00,89.46,89.8,89.28,89.52,53242.0,88.4836,88.8199,88.3056,88.543,53242.0
2021-03-04 14:15:00,89.46,90.02,89.31,89.86,40972.0,88.4836,89.0375,88.3353,88.8793,40972.0
2021-03-04 14:20:00,89.87,90.26,89.77,90.26,40206.0,88.8891,89.2749,88.7902,89.2749,40206.0
2021-03-04 14:25:00,90.24,90.48,90.07,90.2,36157.0,89.2551,89.4925,89.087,89.2155,36157.0
2021-03-04 14:30:00,90.17,90.24,89.67,89.97,40705.0,89.1859,89.2551,88.6913,88.9881,40705.0
2021-03-04 14:35:00,90.0,90.07,89.64,89.88,27773.0,89.0177,89.087,88.6617,88.899,27773.0
2021-03-04 14:40:00,89.9,90.53,89.81,90.51,40256.0,88.9188,89.5419,88.8298,89.5222,40256.0
2021-03-04 14:45:00,90.46,91.0,90.31,90.82,51671.0,89.4727,90.0068,89.3243,89.8288,51671.0
2021-03-04 14:50:00,90.88,91.33,90.71,91.33,78500.0,89.8881,90.3332,89.72,90.3332,78500.0
2021-03-04 14:55:00,91.34,91.67,91.12,91.4,30523.0,90.3431,90.6695,90.1255,90.4024,30523.0
2021-03-04 15:00:00,91.41,91.59,91.14,91.23,37539.0,90.4123,90.5904,90.1453,90.2343,37539.0
2021-03-04 15:05:00,91.27,91.63,91.04,91.04,30367.0,90.2739,90.6299,90.0464,90.0464,30367.0
2021-03-04 15:10:00,91.03,91.15,90.81,91.12,51562.0,90.0365,90.1552,89.8189,90.1255,51562.0
2021-03-04 15:15:00,91.09,91.31,90.93,91.03,32089.0,90.0958,90.3134,89.9376,90.0365,32089.0
2021-03-04 15:20:00,90.98,90.98,90.52,90.62,29014.0,89.987,89.987,89.532,89.631,29014.0
2021-03-04 15:25:00,90.64,90.87,90.59,90.61,51884.0,89.6507,89.8782,89.6013,89.6211,51884.0
2021-03-04 15:30:00,90.6,91.11,90.55,90.83,91576.0,89.6112,90.1156,89.5617,89.8387,91576.0
2021-03-04 15:35:00,90.8,90.9,90.66,90.79,110794.0,89.809,89.9079,89.6705,89.7991,110794.0
2021-03-04 15:40:00,90.79,91.76,90.79,91.52,225460.0,89.7991,90.7585,89.7991,90.5211,225460.0
2021-03-04 15:45:00,91.52,91.75,91.14,91.33,57810.0,90.5211,90.7486,90.1453,90.3332,57810.0
2021-03-04 15:50:00,91.35,91.72,91.27,91.3,78448.0,90.353,90.719,90.2739,90.3035,78448.0
2021-03-04 15:55:00,91.3,91.62,91.15,91.59,138911.0,90.3035,90.62,90.1552,90.5904,138911.0
2021-03-05 09:30:00,89.91,90.55,88.73,89.85,219320.0,88.9287,89.5617,87.7616,88.8694,219320.0
2021-03-05 09:35:00,89.75,90.21,88.35,88.37,118641.0,88.7705,89.2254,87.3857,87.4055,118641.0
2021-03-05 09:40:00,88.42,88.8,87.7,88.19,219608.0,87.455,87.8308,86.7428,87.2275,219608.0
2021-03-05 09:45:00,88.29,88.37,87.44,87.52,142688.0,87.3264,87.4055,86.4857,86.5648,142688.0
2021-03-05 09:50:00,87.47,87.56,85.88,86.01,281322.0,86.5153,86.6044,84.9427,85.0713,281322.0
2021-03-05 09:55:00,86.13,87.25,86.02,87.21,200717.0,85.19,86.2977,85.0812,86.2582,200717.0
2021-03-05 10:00:00,87.29,87.45,86.18,86.34,147941.0,86.3373,86.4956,85.2394,85.3977,147941.0
2021-03-05 10:05:00,86.37,87.13,86.37,86.54,138932.0,85.4273,86.179,85.4273,85.5955,138932.0
2021-03-05 10:10:00,86.53,86.62,85.25,85.38,151955.0,85.5856,85.6746,84.3196,84.4481,151955.0
2021-03-05 10:15:00,85.45,86.21,85.4,85.86,112472.0,84.5174,85.2691,84.4679,84.9229,112472.0
2021-03-05 10:20:00,85.85,86.0,84.0,84.25,209685.0,84.913,85.0614,83.0832,83.3305,209685.0
2021-03-05 10:25:00,84.21,85.04,83.77,83.81,140868.0,83.2909,84.1119,82.8557,82.8953,140868.0
2021-03-05 10:30:00,83.78,84.5,83.03,83.39,125129.0,82.8656,83.5778,82.1238,82.4799,125129.0
2021-03-05 10:35:00,83.32,84.11,83.24,83.6,118008.0,82.4106,83.192,82.3315,82.6876,118008.0
2021-03-05 10:40:00,83.59,84.21,83.24,83.97,94718.0,82.6777,83.2909,82.3315,83.0535,94718.0
2021-03-05 10:45:00,83.87,84.33,83.65,84.17,85031.0,82.9546,83.4096,82.737,83.2514,85031.0
2021-03-05 10:50:00,84.14,85.14,84.04,85.07,126288.0,83.2217,84.2108,83.1228,84.1415,126288.0
2021-03-05 10:55:00,85.08,85.38,84.7,84.77,91345.0,84.1514,84.4481,83.7756,83.8448,91345.0
2021-03-05 11:00:00,84.81,84.94,84.36,84.49,111260.0,83.8844,84.013,83.4393,83.5679,111260.0
2021-03-05 11:05:00,84.47,84.52,83.6,83.6,71860.0,83.5481,83.5975,82.6876,82.6876,71860.0
2021-03-05 11:10:00,83.63,83.72,82.67,82.7,80756.0,82.7172,82.8063,81.7677,81.7974,80756.0
2021-03-05 11:15:00,82.77,82.83,82.38,82.64,92024.0,81.8666,81.926,81.4809,81.7381,92024.0
2021-03-05 11:20:00,82.63,82.91,82.0,82.07,106900.0,81.7282,82.0051,81.105,81.1743,106900.0
2021-03-05 11:25:00,82.02,82.09,80.55,81.03,209795.0,81.1248,81.1941,79.6709,80.1456,209795.0
2021-03-05 11:30:00,81.04,82.33,81.04,82.1,150687.0,80.1555,81.4314,80.1555,81.2039,150687.0
2021-03-05 11:35:00,82.08,82.96,82.03,82.69,111473.0,81.1842,82.0546,81.1347,81.7875,111473.0
2021-03-05 11:40:00,82.59,82.73,81.87,82.62,105511.0,81.6886,81.8271,80.9765,81.7183,105511.0
2021-03-05 11:45:00,82.64,83.1,82.19,82.88,107691.0,81.7381,82.193,81.293,81.9754,107691.0
2021-03-05 11:50:00,82.84,83.42,82.84,83.01,96526.0,81.9359,82.5095,81.9359,82.104,96526.0
2021-03-05 11:55:00,83.0,84.1,82.96,83.97,123739.0,82.0941,83.1821,82.0546,83.0535,123739.0
2021-03-05 12:00:00,83.95,84.1,83.8,83.9,117492.0,83.0338,83.1821,82.8854,82.9843,117492.0
2021-03-05 12:05:00,83.89,84.84,83.82,84.78,117942.0,82.9744,83.914,82.9052,83.8547,117942.0
2021-03-05 12:10:00,84.75,84.85,84.31,84.53,96286.0,83.825,83.9239,83.3898,83.6074,96286.0
2021-03-05 12:15:00,84.55,85.34,84.45,85.22,71792.0,83.6272,84.4086,83.5283,84.2899,71792.0
2021-03-05 12:20:00,85.21,85.82,85.15,85.78,77809.0,84.28,84.8833,84.2207,84.8438,77809.0
2021-03-05 12:25:00,85.79,85.88,85.48,85.73,100000.0,84.8537,84.9427,84.5471,84.7943,100000.0
2021-03-05 12:30:00,85.74,86.36,85.57,86.32,78012.0,84.8042,85.4175,84.6361,85.3779,78012.0
2021-03-05 12:35:00,86.31,86.89,85.69,86.74,97042.0,85.368,85.9417,84.7548,85.7933,97042.0
2021-03-05 12:40:00,86.79,87.0,86.53,86.97,77820.0,85.8428,86.0505,85.5856,86.0208,77820.0
2021-03-05 12:45:00,86.91,87.42,86.66,86.79,80872.0,85.9615,86.4659,85.7142,85.8428,80872.0
2021-03-05 12:50:00,86.8,86.85,86.0,86.27,92954.0,85.8527,85.9021,85.0614,85.3284,92954.0
2021-03-05 12:55:00,86.11,86.22,85.6,85.81,49568.0,85.1702,85.279,84.6657,84.8735,49568.0
2021-03-05 13:00:00,85.84,86.08,85.0,85.13,56836.0,84.9031,85.1405,84.0723,84.2009,56836.0
2021-03-05 13:05:00,85.18,85.52,85.09,85.28,62396.0,84.2503,84.5866,84.1613,84.3492,62396.0
2021-03-05 13:10:00,85.29,85.29,84.72,85.02,38283.0,84.3591,84.3591,83.7954,84.0921,38283.0
2021-03-05 13:15:00,85.0,85.68,84.85,85.56,43878.0,84.0723,84.7449,83.9239,84.6262,43878.0
2021-03-05 13:20:00,85.57,85.57,85.1,85.22,37204.0,84.6361,84.6361,84.1712,84.2899,37204.0
2021-03-05 13:25:00,85.29,85.41,85.06,85.41,32915.0,84.3591,84.4778,84.1316,84.4778,32915.0
2021-03-05 13:30:00,85.49,85.6,84.95,85.25,50911.0,84.5569,84.6657,84.0228,84.3196,50911.0
2021-03-05 13:35:00,85.25,85.46,85.13,85.39,34738.0,84.3196,84.5273,84.2009,84.458,34738.0
2021-03-05 13:40:00,85.39,85.8,85.39,85.55,26537.0,84.458,84.8636,84.458,84.6163,26537.0
2021-03-05 13:45:00,85.58,86.18,85.49,86.14,54668.0,84.646,85.2394,84.5569,85.1999,54668.0
2021-03-05 13:50:00,86.18,86.37,85.33,85.39,52099.0,85.2394,85.4273,84.3987,84.458,52099.0
2021-03-05 13:55:00,85.4,85.49,85.03,85.3,31557.0,84.4679,84.5569,84.102,84.369,31557.0
2021-03-05 14:00:00,85.31,85.51,84.73,84.85,40624.0,84.3789,84.5767,83.8052,83.9239,40624.0
2021-03-05 14:05:00,84.81,84.81,84.33,84.64,28409.0,83.8844,83.8844,83.4096,83.7162,28409.0
2021-03-05 14:10:00,84.54,84.88,84.37,84.88,31595.0,83.6173,83.9536,83.4492,83.9536,31595.0
2021-03-05 14:15:00,84.95,85.05,84.46,84.65,25178.0,84.0228,84.1218,83.5382,83.7261,25178.0
2021-03-05 14:20:00,84.72,84.95,84.61,84.95,20657.0,83.7954,84.0228,83.6866,84.0228,20657.0
2021-03-05 14:25:00,84.95,85.22,84.95,85.13,18589.0,84.0228,84.2899,84.0228,84.2009,18589.0
2021-03-05 14:30:00,85.16,85.49,85.15,85.34,30267.0,84.2305,84.5569,84.2207,84.4086,30267.0
2021-03-05 14:35:00,85.39,85.82,85.39,85.41,60643.0,84.458,84.8833,84.458,84.4778,60643.0
2021-03-05 14:40:00,85.47,85.74,85.22,85.46,32185.0,84.5372,84.8042,84.2899,84.5273,32185.0
2021-03-05 14:45:00,85.48,85.58,85.25,85.48,31811.0,84.5471,84.646,84.3196,84.5471,31811.0
2021-03-05 14:50:00,85.51,85.77,85.29,85.76,59131.0,84.5767,84.8339,84.3591,84.824,59131.0
2021-03-05 14:55:00,85.75,85.81,85.31,85.38,53734.0,84.8141,84.8735,84.3789,84.4481,53734.0
2021-03-05 15:00:00,85.39,85.7,85.33,85.59,55784.0,84.458,84.7647,84.3987,84.6559,55784.0
2021-03-05 15:05:00,85.57,85.85,85.5,85.8,71045.0,84.6361,84.913,84.5668,84.8636,71045.0
2021-03-05 15:10:00,85.84,86.2,85.8,86.06,47574.0,84.9031,85.2592,84.8636,85.1207,47574.0
2021-03-05 15:15:00,86.08,86.37,86.0,86.25,66219.0,85.1405,85.4273,85.0614,85.3087,66219.0
2021-03-05 15:20:00,86.24,86.57,86.13,86.46,48820.0,85.2988,85.6252,85.19,85.5164,48820.0
2021-03-05 15:25:00,86.45,86.62,86.31,86.33,69788.0,85.5065,85.6746,85.368,85.3878,69788.0
2021-03-05 15:30:00,86.34,86.52,86.06,86.07,73760.0,85.3977,85.5757,85.1207,85.1306,73760.0
2021-03-05 15:35:00,86.08,86.8,86.07,86.76,91706.0,85.1405,85.8527,85.1306,85.8131,91706.0
2021-03-05 15:40:00,86.75,86.8,86.38,86.68,99169.0,85.8032,85.8527,85.4372,85.734,99169.0
2021-03-05 15:45:00,86.7,86.96,86.41,86.77,116796.0,85.7537,86.0109,85.4669,85.823,116796.0
2021-03-05 15:50:00,86.77,87.04,86.72,86.75,164112.0,85.823,86.09,85.7735,85.8032,164112.0
2021-03-05 15:55:00,86.76,86.79,86.51,86.51,239301.0,85.8131,85.8428,85.5658,85.5658,239301.0
2021-03-08 09:30:00,87.99,88.59,86.15,86.46,208803.0,87.0297,87.6231,85.2097,85.5164,208803.0
2021-03-08 09:35:00,86.46,87.98,85.7,87.52,155314.0,85.5164,87.0198,84.7647,86.5648,155314.0
2021-03-08 09:40:00,87.44,87.95,87.2,87.63,116630.0,86.4857,86.9901,86.2483,86.6736,116630.0
2021-03-08 09:45:00,87.62,87.7,86.03,86.22,100845.0,86.6637,86.7428,85.0911,85.279,100845.0
2021-03-08 09:50:00,86.19,86.44,85.24,86.09,177830.0,85.2493,85.4966,84.3097,85.1504,177830.0
2021-03-08 09:55:00,86.17,86.72,85.41,85.96,98508.0,85.2295,85.7735,84.4778,85.0218,98508.0
2021-03-08 10:00:00,86.05,86.63,85.57,86.13,68074.0,85.1108,85.6845,84.6361,85.19,68074.0
2021-03-08 10:05:00,86.03,87.54,85.93,87.54,57607.0,85.0911,86.5846,84.9921,86.5846,57607.0
2021-03-08 10:10:00,87.57,87.73,86.8,87.6,71758.0,86.6142,86.7725,85.8527,86.6439,71758.0
2021-03-08 10:15:00,87.69,87.8,87.13,87.25,65080.0,86.7329,86.8417,86.179,86.2977,65080.0
2021-03-08 10:20:00,87.29,87.45,86.52,86.73,73710.0,86.3373,86.4956,85.5757,85.7834,73710.0
2021-03-08 10:25:00,86.87,87.98,86.84,87.65,102379.0,85.9219,87.0198,85.8922,86.6934,102379.0
2021-03-08 10:30:00,87.59,88.36,87.52,88.27,62106.0,86.634,87.3956,86.5648,87.3066,62106.0
2021-03-08 10:35:00,88.36,88.51,87.97,88.32,54035.0,87.3956,87.544,87.0099,87.3561,54035.0
2021-03-08 10:40:00,88.28,88.56,88.13,88.17,44636.0,87.3165,87.5934,87.1681,87.2077,44636.0
2021-03-08 10:45:00,88.23,88.4,87.57,87.75,46647.0,87.267,87.4352,86.6142,86.7923,46647.0
2021-03-08 10:50:00,87.7,88.12,87.39,87.51,55297.0,86.7428,87.1582,86.4362,86.5549,55297.0
2021-03-08 10:55:00,87.52,88.12,87.47,87.78,55635.0,86.5648,87.1582,86.5153,86.822,55635.0
2021-03-08 11:00:00,87.87,88.37,87.84,88.02,52895.0,86.911,87.4055,86.8813,87.0593,52895.0
2021-03-08 11:05:00,88.01,88.24,87.81,88.2,23850.0,87.0494,87.2769,86.8516,87.2374,23850.0
2021-03-08 11:10:00,88.18,88.18,87.7,87.84,29419.0,87.2176,87.2176,86.7428,86.8813,29419.0
2021-03-08 11:15:00,87.81,88.24,87.7,88.23,18564.0,86.8516,87.2769,86.7428,87.267,18564.0
2021-03-08 11:20:00,88.22,88.35,88.07,88.22,27569.0,87.2572,87.3857,87.1088,87.2572,27569.0
2021-03-08 11:25:00,88.2,88.23,88.01,88.09,25115.0,87.2374,87.267,87.0494,87.1286,25115.0
2021-03-08 11:30:00,88.12,88.17,87.58,87.88,26602.0,87.1582,87.2077,86.6241,86.9209,26602.0
2021-03-08 11:35:00,87.85,87.85,87.5,87.64,35824.0,86.8912,86.8912,86.545,86.6835,35824.0
2021-03-08 11:40:00,87.65,87.86,87.34,87.34,34656.0,86.6934,86.9011,86.3868,86.3868,34656.0
2021-03-08 11:45:00,87.37,87.5,87.17,87.49,49476.0,86.4164,86.545,86.2186,86.5351,49476.0
2021-03-08 11:50:00,87.48,87.52,87.14,87.41,35695.0,86.5252,86.5648,86.1889,86.456,35695.0
2021-03-08 11:55:00,87.4,87.82,87.31,87.53,26436.0,86.4461,86.8615,86.3571,86.5747,26436.0
2021-03-08 12:00:00,87.54,87.83,87.42,87.8,23474.0,86.5846,86.8714,86.4659,86.8417,23474.0
2021-03-08 12:05:00,87.8,88.29,87.68,88.27,36544.0,86.8417,87.3264,86.723,87.3066,36544.0
2021-03-08 12:10:00,88.27,88.57,88.25,88.5,60152.0,87.3066,87.6033,87.2868,87.5341,60152.0
2021-03-08 12:15:00,88.47,88.82,88.39,88.58,40574.0,87.5044,87.8506,87.4253,87.6132,40574.0
2021-03-08 12:20:00,88.58,89.28,88.58,89.28,40385.0,87.6132,88.3056,87.6132,88.3056,40385.0
2021-03-08 12:25:00,89.31,89.31,88.93,89.02,38118.0,88.3353,88.3353,87.9594,88.0484,38118.0
2021-03-08 12:30:00,89.03,89.07,88.73,88.77,35030.0,88.0583,88.0979,87.7616,87.8011,35030.0
2021-03-08 12:35:00,88.85,88.85,88.36,88.36,20298.0,87.8803,87.8803,87.3956,87.3956,20298.0
2021-03-08 12:40:00,88.37,88.67,88.3,88.56,20898.0,87.4055,87.7022,87.3363,87.5934,20898.0
2021-03-08 12:45:00,88.59,88.92,88.58,88.87,29386.0,87.6231,87.9495,87.6132,87.9001,29386.0
2021-03-08 12:50:00,88.87,88.94,88.59,88.77,26820.0,87.9001,87.9693,87.6231,87.8011,26820.0
2021-03-08 12:55:00,88.72,88.82,88.56,88.68,25930.0,87.7517,87.8506,87.5934,87.7121,25930.0
2021-03-08 13:00:00,88.67,88.91,88.65,88.89,19667.0,87.7022,87.9396,87.6825,87.9198,19667.0
2021-03-08 13:05:00,88.89,89.02,88.82,88.91,15289.0,87.9198,88.0484,87.8506,87.9396,15289.0
2021-03-08 13:10:00,88.89,88.98,88.71,88.92,14890.0,87.9198,88.0089,87.7418,87.9495,14890.0
2021-03-08 13:15:00,88.9,89.5,88.88,89.36,30263.0,87.9297,88.5232,87.9099,88.3847,30263.0
2021-03-08 13:20:00,89.44,89.47,89.26,89.29,21511.0,88.4638,88.4935,88.2858,88.3155,21511.0
2021-03-08 13:25:00,89.31,89.6,89.31,89.49,45378.0,88.3353,88.6221,88.3353,88.5133,45378.0
2021-03-08 13:30:00,89.57,89.61,89.18,89.26,39004.0,88.5924,88.632,88.2067,88.2858,39004.0
2021-03-08 13:35:00,89.22,89.36,89.03,89.03,14719.0,88.2462,88.3847,88.0583,88.0583,14719.0
2021-03-08 13:40:00,89.0,89.07,88.74,88.79,17892.0,88.0286,88.0979,87.7715,87.8209,17892.0
2021-03-08 13:45:00,88.79,89.06,88.5,88.6,33099.0,87.8209,88.088,87.5341,87.633,33099.0
2021-03-08 13:50:00,88.58,88.88,88.41,88.83,30355.0,87.6132,87.9099,87.4451,87.8605,30355.0
2021-03-08 13:55:00,88.76,88.76,88.29,88.35,31852.0,87.7913,87.7913,87.3264,87.3857,31852.0
2021-03-08 14:00:00,88.33,88.88,88.32,88.86,21285.0,87.366,87.9099,87.3561,87.8902,21285.0
2021-03-08 14:05:00,88.86,89.26,88.72,88.94,22007.0,87.8902,88.2858,87.7517,87.9693,22007.0
2021-03-08 14:10:00,88.9,89.3,88.88,89.17,12312.0,87.9297,88.3254,87.9099,88.1968,12312.0
2021-03-08 14:15:00,89.2,89.45,88.77,88.98,22835.0,88.2265,88.4737,87.8011,88.0089,22835.0
2021-03-08 14:20:00,88.98,89.12,88.79,89.08,14646.0,88.0089,88.1473,87.8209,88.1078,14646.0
2021-03-08 14:25:00,89.12,89.39,89.12,89.31,17791.0,88.1473,88.4144,88.1473,88.3353,17791.0
2021-03-08 14:30:00,89.28,89.48,89.18,89.18,33586.0,88.3056,88.5034,88.2067,88.2067,33586.0
2021-03-08 14:35:00,89.16,89.33,88.68,88.79,43370.0,88.1869,88.355,87.7121,87.8209,43370.0
2021-03-08 14:40:00,88.85,88.91,88.31,88.37,27924.0,87.8803,87.9396,87.3462,87.4055,27924.0
2021-03-08 14:45:00,88.39,88.48,88.13,88.16,28125.0,87.4253,87.5143,87.1681,87.1978,28125.0
2021-03-08 14:50:00,88.22,88.58,88.18,88.5,30427.0,87.2572,87.6132,87.2176,87.5341,30427.0
2021-03-08 14:55:00,88.5,88.75,88.45,88.68,25534.0,87.5341,87.7814,87.4846,87.7121,25534.0
2021-03-08 15:00:00,88.7,88.72,88.16,88.3,29379.0,87.7319,87.7517,87.1978,87.3363,29379.0
2021-03-08 15:05:00,88.24,88.45,88.07,88.26,20394.0,87.2769,87.4846,87.1088,87.2967,20394.0
2021-03-08 15:10:00,88.25,88.7,88.12,88.62,30037.0,87.2868,87.7319,87.1582,87.6528,30037.0
2021-03-08 15:15:00,88.6,88.7,88.2,88.24,20533.0,87.633,87.7319,87.2374,87.2769,20533.0
2021-03-08 15:20:00,88.26,88.7,88.23,88.66,34405.0,87.2967,87.7319,87.267,87.6924,34405.0
2021-03-08 15:25:00,88.68,88.83,88.51,88.51,22886.0,87.7121,87.8605,87.544,87.544,22886.0
2021-03-08 15:30:00,88.5,89.16,88.47,88.88,39155.0,87.5341,88.1869,87.5044,87.9099,39155.0
2021-03-08 15:35:00,88.88,89.11,88.87,88.89,49609.0,87.9099,88.1374,87.9001,87.9198,49609.0
2021-03-08 15:40:00,88.86,88.94,88.58,88.7,44028.0,87.8902,87.9693,87.6132,87.7319,44028.0
2021-03-08 15:45:00,88.72,88.8,88.3,88.6,52281.0,87.7517,87.8308,87.3363,87.633,52281.0
2021-03-08 15:50:00,88.7,88.7,88.18,88.25,85738.0,87.7319,87.7319,87.2176,87.2868,85738.0
2021-03-08 15:55:00,88.22,88.25,87.87,87.89,148667.0,87.2572,87.2868,86.911,86.9308,148667.0
2021-03-09 09:30:00,89.0,89.0,86.02,86.35,177953.0,88.0286,88.0286,85.0812,85.4076,177953.0
2021-03-09 09:35:00,86.3,86.72,85.75,85.99,65512.0,85.3581,85.7735,84.8141,85.0515,65512.0
2021-03-09 09:40:00,86.13,86.9,85.71,86.81,66534.0,85.19,85.9516,84.7745,85.8625,66534.0
2021-03-09 09:45:00,86.7,87.51,86.57,87.1,75244.0,85.7537,86.5549,85.6252,86.1494,75244.0
2021-03-09 09:50:00,87.18,87.19,86.34,86.51,50405.0,86.2285,86.2384,85.3977,85.5658,50405.0
2021-03-09 09:55:00,86.54,86.71,85.94,86.05,50112.0,85.5955,85.7636,85.002,85.1108,50112.0
2021-03-09 10:00:00,86.14,86.48,85.4,85.84,110084.0,85.1999,85.5361,84.4679,84.9031,110084.0
2021-03-09 10:05:00,85.82,86.46,85.78,86.21,43919.0,84.8833,85.5164,84.8438,85.2691,43919.0
2021-03-09 10:10:00,86.13,86.28,85.63,85.64,38135.0,85.19,85.3383,84.6954,84.7053,38135.0
2021-03-09 10:15:00,85.68,86.85,85.68,86.75,39362.0,84.7449,85.9021,84.7449,85.8032,39362.0
2021-03-09 10:20:00,86.8,86.9,86.15,86.32,28890.0,85.8527,85.9516,85.2097,85.3779,28890.0
2021-03-09 10:25:00,86.35,86.8,86.32,86.33,32271.0,85.4076,85.8527,85.3779,85.3878,32271.0
2021-03-09 10:30:00,86.36,87.1,86.31,87.09,31337.0,85.4175,86.1494,85.368,86.1395,31337.0
2021-03-09 10:35:00,87.06,87.86,87.06,87.81,85490.0,86.1098,86.9011,86.1098,86.8516,85490.0
2021-03-09 10:40:00,87.9,88.31,87.77,88.0,45200.0,86.9406,87.3462,86.8121,87.0396,45200.0
2021-03-09 10:45:00,88.09,88.31,88.01,88.22,21889.0,87.1286,87.3462,87.0494,87.2572,21889.0
2021-03-09 10:50:00,88.14,88.65,88.14,88.4,39628.0,87.178,87.6825,87.178,87.4352,39628.0
2021-03-09 10:55:00,88.36,88.77,88.31,88.72,36124.0,87.3956,87.8011,87.3462,87.7517,36124.0
2021-03-09 11:00:00,88.76,88.87,88.61,88.69,17470.0,87.7913,87.9001,87.6429,87.722,17470.0
2021-03-09 11:05:00,88.67,88.79,88.53,88.55,15376.0,87.7022,87.8209,87.5638,87.5836,15376.0
2021-03-09 11:10:00,88.53,88.68,88.33,88.52,19118.0,87.5638,87.7121,87.366,87.5539,19118.0
2021-03-09 11:15:00,88.53,88.58,88.16,88.33,14984.0,87.5638,87.6132,87.1978,87.366,14984.0
2021-03-09 11:20:00,88.33,88.44,87.77,87.98,45982.0,87.366,87.4748,86.8121,87.0198,45982.0
2021-03-09 11:25:00,88.0,88.23,87.8,87.97,32198.0,87.0396,87.267,86.8417,87.0099,32198.0
2021-03-09 11:30:00,88.0,88.29,87.82,87.94,47134.0,87.0396,87.3264,86.8615,86.9802,47134.0
2021-03-09 11:35:00,87.9,88.07,87.67,88.03,39586.0,86.9406,87.1088,86.7132,87.0692,39586.0
2021-03-09 11:40:00,88.09,88.16,88.0,88.07,19467.0,87.1286,87.1978,87.0396,87.1088,19467.0
2021-03-09 11:45:00,88.03,88.41,87.96,88.35,16204.0,87.0692,87.4451,87.0,87.3857,16204.0
2021-03-09 11:50:00,88.36,88.73,88.36,88.7,51093.0,87.3956,87.7616,87.3956,87.7319,51093.0
2021-03-09 11:55:00,88.69,88.76,88.56,88.64,25835.0,87.722,87.7913,87.5934,87.6726,25835.0
2021-03-09 12:00:00,88.72,88.85,88.61,88.79,20986.0,87.7517,87.8803,87.6429,87.8209,20986.0
2021-03-09 12:05:00,88.8,88.9,88.71,88.8,19434.0,87.8308,87.9297,87.7418,87.8308,19434.0
2021-03-09 12:10:00,88.8,88.87,88.7,88.83,25559.0,87.8308,87.9001,87.7319,87.8605,25559.0
2021-03-09 12:15:00,88.84,89.02,88.79,88.81,31452.0,87.8704,88.0484,87.8209,87.8407,31452.0
2021-03-09 12:20:00,88.77,89.07,88.77,89.06,33392.0,87.8011,88.0979,87.8011,88.088,33392.0
2021-03-09 12:25:00,89.08,89.18,89.0,89.07,19553.0,88.1078,88.2067,88.0286,88.0979,19553.0
2021-03-09 12:30:00,89.0,89.05,88.88,88.9,28034.0,88.0286,88.0781,87.9099,87.9297,28034.0
2021-03-09 12:35:00,88.92,89.1,88.86,88.95,13201.0,87.9495,88.1275,87.8902,87.9792,13201.0
2021-03-09 12:40:00,88.98,89.01,88.74,88.84,10227.0,88.0089,88.0385,87.7715,87.8704,10227.0
2021-03-09 12:45:00,88.85,89.28,88.82,89.18,30818.0,87.8803,88.3056,87.8506,88.2067,30818.0
2021-03-09 12:50:00,89.18,89.22,89.02,89.07,11362.0,88.2067,88.2462,88.0484,88.0979,11362.0
2021-03-09 12:55:00,89.08,89.11,88.79,89.04,19097.0,88.1078,88.1374,87.8209,88.0682,19097.0
2021-03-09 13:00:00,89.05,89.21,88.88,89.1,33041.0,88.0781,88.2363,87.9099,88.1275,33041.0
2021-03-09 13:05:00,89.1,89.2,88.95,89.0,13444.0,88.1275,88.2265,87.9792,88.0286,13444.0
2021-03-09 13:10:00,89.01,89.15,88.95,89.03,22636.0,88.0385,88.177,87.9792,88.0583,22636.0
2021-03-09 13:15:00,89.04,89.09,88.9,89.03,18244.0,88.0682,88.1177,87.9297,88.0583,18244.0
2021-03-09 13:20:00,88.98,89.15,88.97,89.06,23662.0,88.0089,88.177,87.999,88.088,23662.0
2021-03-09 13:25:00,88.97,89.09,88.97,89.08,8619.0,87.999,88.1177,87.999,88.1078,8619.0
2021-03-09 13:30:00,89.06,89.14,89.0,89.07,18286.0,88.088,88.1671,88.0286,88.0979,18286.0
2021-03-09 13:35:00,89.09,89.2,89.07,89.15,19627.0,88.1177,88.2265,88.0979,88.177,19627.0
2021-03-09 13:40:00,89.14,89.5,89.07,89.48,41058.0,88.1671,88.5232,88.0979,88.5034,41058.0
2021-03-09 13:45:00,89.45,89.66,89.42,89.64,45578.0,88.4737,88.6814,88.4441,88.6617,45578.0
2021-03-09 13:50:00,89.66,89.67,89.18,89.18,31267.0,88.6814,88.6913,88.2067,88.2067,31267.0
2021-03-09 13:55:00,89.2,89.45,89.19,89.27,14328.0,88.2265,88.4737,88.2166,88.2957,14328.0
2021-03-09 14:00:00,89.27,89.4,89.08,89.22,22158.0,88.2957,88.4243,88.1078,88.2462,22158.0
2021-03-09 14:05:00,89.22,89.32,89.12,89.17,45986.0,88.2462,88.3451,88.1473,88.1968,45986.0
2021-03-09 14:10:00,89.16,89.48,89.14,89.43,14636.0,88.1869,88.5034,88.1671,88.4539,14636.0
2021-03-09 14:15:00,89.42,89.65,89.31,89.37,18174.0,88.4441,88.6715,88.3353,88.3946,18174.0
2021-03-09 14:20:00,89.37,89.43,89.11,89.12,16284.0,88.3946,88.4539,88.1374,88.1473,16284.0
2021-03-09 14:25:00,89.16,89.38,89.16,89.35,27370.0,88.1869,88.4045,88.1869,88.3748,27370.0
2021-03-09 14:30:00,89.39,89.68,89.39,89.64,21707.0,88.4144,88.7012,88.4144,88.6617,21707.0
2021-03-09 14:35:00,89.71,89.81,89.66,89.7,15439.0,88.7309,88.8298,88.6814,88.721,15439.0
2021-03-09 14:40:00,89.7,89.88,89.68,89.77,15685.0,88.721,88.899,88.7012,88.7902,15685.0
2021-03-09 14:45:00,89.77,89.82,89.57,89.78,20177.0,88.7902,88.8397,88.5924,88.8001,20177.0
2021-03-09 14:50:00,89.81,89.82,89.71,89.74,22528.0,88.8298,88.8397,88.7309,88.7606,22528.0
2021-03-09 14:55:00,89.78,89.87,89.75,89.81,18103.0,88.8001,88.8891,88.7705,88.8298,18103.0
2021-03-09 15:00:00,89.83,90.03,89.83,89.96,37356.0,88.8496,89.0474,88.8496,88.9782,37356.0
2021-03-09 15:05:00,89.98,90.15,89.91,90.03,21764.0,88.9979,89.1661,88.9287,89.0474,21764.0
2021-03-09 15:10:00,90.05,90.19,90.02,90.12,41779.0,89.0672,89.2057,89.0375,89.1364,41779.0
2021-03-09 15:15:00,90.19,90.23,90.11,90.14,23956.0,89.2057,89.2452,89.1265,89.1562,23956.0
2021-03-09 15:20:00,90.15,90.19,90.0,90.17,27609.0,89.1661,89.2057,89.0177,89.1859,27609.0
2021-03-09 15:25:00,90.15,90.25,90.1,90.1,31579.0,89.1661,89.265,89.1166,89.1166,31579.0
2021-03-09 15:30:00,90.12,90.24,90.05,90.07,44376.0,89.1364,89.2551,89.0672,89.087,44376.0
2021-03-09 15:35:00,90.04,90.04,89.57,89.6,45174.0,89.0573,89.0573,88.5924,88.6221,45174.0
2021-03-09 15:40:00,89.59,89.62,88.97,89.03,84356.0,88.6122,88.6419,87.999,88.0583,84356.0
2021-03-09 15:45:00,89.02,89.47,88.98,89.47,34026.0,88.0484,88.4935,88.0089,88.4935,34026.0
2021-03-09 15:50:00,89.48,89.8,89.34,89.75,61782.0,88.5034,88.8199,88.3649,88.7705,61782.0
2021-03-09 15:55:00,89.79,89.8,89.49,89.52,123421.0,88.81,88.8199,88.5133,88.543,123421.0
2021-03-10 09:30:00,90.0,92.03,89.26,91.91,182457.0,89.0177,91.0256,88.2858,90.9069,182457.0
2021-03-10 09:35:00,91.89,92.1,90.44,90.92,101260.0,90.8871,91.0948,89.4529,89.9277,101260.0
2021-03-10 09:40:00,90.87,91.37,90.62,90.94,77150.0,89.8782,90.3728,89.631,89.9475,77150.0
2021-03-10 09:45:00,90.91,90.97,90.12,90.35,76601.0,89.9178,89.9771,89.1364,89.3639,76601.0
2021-03-10 09:50:00,90.34,90.35,89.17,89.75,69833.0,89.354,89.3639,88.1968,88.7705,69833.0
2021-03-10 09:55:00,89.83,90.06,89.63,89.64,47886.0,88.8496,89.0771,88.6518,88.6617,47886.0
2021-03-10 10:00:00,89.7,90.32,89.59,90.27,41564.0,88.721,89.3342,88.6122,89.2848,41564.0
2021-03-10 10:05:00,90.28,90.45,88.93,89.34,66202.0,89.2947,89.4628,87.9594,88.3649,66202.0
2021-03-10 10:10:00,89.32,89.74,88.97,89.09,52576.0,88.3451,88.7606,87.999,88.1177,52576.0
2021-03-10 10:15:00,89.07,89.45,89.03,89.11,43469.0,88.0979,88.4737,88.0583,88.1374,43469.0
2021-03-10 10:20:00,89.04,89.12,87.9,87.95,81109.0,88.0682,88.1473,86.9406,86.9901,81109.0
2021-03-10 10:25:00,87.94,88.37,87.7,87.7,98689.0,86.9802,87.4055,86.7428,86.7428,98689.0
2021-03-10 10:30:00,87.71,89.03,87.71,89.02,71217.0,86.7527,88.0583,86.7527,88.0484,71217.0
2021-03-10 10:35:00,89.05,89.05,87.97,88.08,47195.0,88.0781,88.0781,87.0099,87.1187,47195.0
2021-03-10 10:40:00,88.04,88.4,87.76,88.09,48135.0,87.0791,87.4352,86.8022,87.1286,48135.0
2021-03-10 10:45:00,88.08,88.47,88.01,88.37,40172.0,87.1187,87.5044,87.0494,87.4055,40172.0
2021-03-10 10:50:00,88.26,88.26,87.74,88.0,55230.0,87.2967,87.2967,86.7824,87.0396,55230.0
2021-03-10 10:55:00,88.06,88.49,88.02,88.48,21398.0,87.0989,87.5242,87.0593,87.5143,21398.0
2021-03-10 11:00:00,88.49,89.03,88.42,88.83,40857.0,87.5242,88.0583,87.455,87.8605,40857.0
2021-03-10 11:05:00,88.83,88.95,88.4,88.4,39460.0,87.8605,87.9792,87.4352,87.4352,39460.0
2021-03-10 11:10:00,88.34,88.66,88.34,88.39,36338.0,87.3758,87.6924,87.3758,87.4253,36338.0
2021-03-10 11:15:00,88.38,88.48,88.03,88.17,36243.0,87.4154,87.5143,87.0692,87.2077,36243.0
2021-03-10 11:20:00,88.13,88.17,87.36,87.64,77172.0,87.1681,87.2077,86.4065,86.6835,77172.0
2021-03-10 11:25:00,87.6,87.93,87.56,87.88,38952.0,86.6439,86.9703,86.6044,86.9209,38952.0
2021-03-10 11:30:00,87.91,88.07,87.52,87.86,75119.0,86.9505,87.1088,86.5648,86.9011,75119.0
2021-03-10 11:35:00,87.84,87.9,87.53,87.84,29736.0,86.8813,86.9406,86.5747,86.8813,29736.0
2021-03-10 11:40:00,87.88,88.1,87.44,87.63,50049.0,86.9209,87.1385,86.4857,86.6736,50049.0
2021-03-10 11:45:00,87.62,88.03,87.61,87.86,31124.0,86.6637,87.0692,86.6538,86.9011,31124.0
2021-03-10 11:50:00,87.87,88.08,87.84,88.07,20608.0,86.911,87.1187,86.8813,87.1088,20608.0
2021-03-10 11:55:00,88.07,88.2,87.7,87.9,35415.0,87.1088,87.2374,86.7428,86.9406,35415.0
2021-03-10 12:00:00,87.98,88.15,87.85,87.97,20804.0,87.0198,87.1879,86.8912,87.0099,20804.0
2021-03-10 12:05:00,87.97,88.2,87.96,88.04,21034.0,87.0099,87.2374,87.0,87.0791,21034.0
2021-03-10 12:10:00,88.03,88.4,87.98,88.26,20331.0,87.0692,87.4352,87.0198,87.2967,20331.0
2021-03-10 12:15:00,88.26,88.42,88.04,88.05,27808.0,87.2967,87.455,87.0791,87.089,27808.0
2021-03-10 12:20:00,88.07,88.07,87.4,87.56,37539.0,87.1088,87.1088,86.4461,86.6044,37539.0
2021-03-10 12:25:00,87.57,87.63,87.33,87.36,24120.0,86.6142,86.6736,86.3769,86.4065,24120.0
2021-03-10 12:30:00,87.36,87.39,87.2,87.36,32185.0,86.4065,86.4362,86.2483,86.4065,32185.0
2021-03-10 12:35:00,87.36,87.36,86.46,86.57,76117.0,86.4065,86.4065,85.5164,85.6252,76117.0
2021-03-10 12:40:00,86.6,86.92,86.57,86.81,36877.0,85.6548,85.9713,85.6252,85.8625,36877.0
2021-03-10 12:45:00,86.79,87.25,86.78,87.07,34202.0,85.8428,86.2977,85.8329,86.1197,34202.0
2021-03-10 12:50:00,87.13,87.42,87.12,87.37,20223.0,86.179,86.4659,86.1692,86.4164,20223.0
2021-03-10 12:55:00,87.36,87.38,87.05,87.27,22599.0,86.4065,86.4263,86.0999,86.3175,22599.0
2021-03-10 13:00:00,87.25,87.37,86.8,87.26,44837.0,86.2977,86.4164,85.8527,86.3076,44837.0
2021-03-10 13:05:00,87.21,87.28,87.0,87.27,18667.0,86.2582,86.3274,86.0505,86.3175,18667.0
2021-03-10 13:10:00,87.26,87.41,87.2,87.35,21736.0,86.3076,86.456,86.2483,86.3966,21736.0
2021-03-10 13:15:00,87.45,87.53,86.98,87.12,43139.0,86.4956,86.5747,86.0307,86.1692,43139.0
2021-03-10 13:20:00,87.11,87.38,87.05,87.25,34489.0,86.1593,86.4263,86.0999,86.2977,34489.0
2021-03-10 13:25:00,87.27,87.75,87.19,87.72,18701.0,86.3175,86.7923,86.2384,86.7626,18701.0
2021-03-10 13:30:00,87.75,87.76,87.24,87.42,30009.0,86.7923,86.8022,86.2878,86.4659,30009.0
2021-03-10 13:35:00,87.45,87.52,87.03,87.22,29740.0,86.4956,86.5648,86.0801,86.2681,29740.0
2021-03-10 13:40:00,87.25,87.52,87.16,87.33,22725.0,86.2977,86.5648,86.2087,86.3769,22725.0
2021-03-10 13:45:00,87.29,87.32,86.95,87.27,27704.0,86.3373,86.367,86.001,86.3175,27704.0
2021-03-10 13:50:00,87.28,87.43,87.14,87.3,31884.0,86.3274,86.4758,86.1889,86.3472,31884.0
2021-03-10 13:55:00,87.3,87.38,87.17,87.3,20981.0,86.3472,86.4263,86.2186,86.3472,20981.0
2021-03-10 14:00:00,87.28,87.64,87.17,87.6,23775.0,86.3274,86.6835,86.2186,86.6439,23775.0
2021-03-10 14:05:00,87.58,87.69,87.5,87.64,19515.0,86.6241,86.7329,86.545,86.6835,19515.0
2021-03-10 14:10:00,87.7,87.94,87.69,87.88,27568.0,86.7428,86.9802,86.7329,86.9209,27568.0
2021-03-10 14:15:00,87.85,87.99,87.81,87.93,31800.0,86.8912,87.0297,86.8516,86.9703,31800.0
2021-03-10 14:20:00,87.93,88.11,87.56,87.7,42692.0,86.9703,87.1484,86.6044,86.7428,42692.0
2021-03-10 14:25:00,87.66,88.12,87.65,88.11,32635.0,86.7033,87.1582,86.6934,87.1484,32635.0
2021-03-10 14:30:00,88.14,88.16,87.95,88.01,38979.0,87.178,87.1978,86.9901,87.0494,38979.0
2021-03-10 14:35:00,88.01,88.18,87.9,88.17,32525.0,87.0494,87.2176,86.9406,87.2077,32525.0
2021-03-10 14:40:00,88.19,88.2,87.8,87.88,34644.0,87.2275,87.2374,86.8417,86.9209,34644.0
2021-03-10 14:45:00,87.86,88.3,87.84,88.29,39234.0,86.9011,87.3363,86.8813,87.3264,39234.0
2021-03-10 14:50:00,88.36,88.43,88.24,88.29,36078.0,87.3956,87.4649,87.2769,87.3264,36078.0
2021-03-10 14:55:00,88.3,88.39,88.15,88.25,39345.0,87.3363,87.4253,87.1879,87.2868,39345.0
2021-03-10 15:00:00,88.29,88.38,87.97,88.09,52638.0,87.3264,87.4154,87.0099,87.1286,52638.0
2021-03-10 15:05:00,88.14,88.14,87.8,87.81,57689.0,87.178,87.178,86.8417,86.8516,57689.0
2021-03-10 15:10:00,87.82,87.92,87.77,87.82,37302.0,86.8615,86.9604,86.8121,86.8615,37302.0
2021-03-10 15:15:00,87.82,88.01,87.78,87.8,21255.0,86.8615,87.0494,86.822,86.8417,21255.0
2021-03-10 15:20:00,87.82,87.91,87.71,87.79,30455.0,86.8615,86.9505,86.7527,86.8318,30455.0
2021-03-10 15:25:00,87.81,87.89,87.65,87.71,36914.0,86.8516,86.9308,86.6934,86.7527,36914.0
2021-03-10 15:30:00,87.7,87.72,87.51,87.54,101048.0,86.7428,86.7626,86.5549,86.5846,101048.0
2021-03-10 15:35:00,87.52,87.67,87.5,87.64,76434.0,86.5648,86.7132,86.545,86.6835,76434.0
2021-03-10 15:40:00,87.62,87.66,87.24,87.25,97229.0,86.6637,86.7033,86.2878,86.2977,97229.0
2021-03-10 15:45:00,87.26,87.6,87.25,87.6,69188.0,86.3076,86.6439,86.2977,86.6439,69188.0
2021-03-10 15:50:00,87.55,87.6,87.23,87.23,112522.0,86.5945,86.6439,86.278,86.278,112522.0
2021-03-10 15:55:00,87.25,87.31,87.03,87.3,208199.0,86.2977,86.3571,86.0801,86.3472,208199.0
2021-03-11 09:30:00,88.56,88.6,86.34,87.21,172169.0,87.5934,87.633,85.3977,86.2582,172169.0
2021-03-11 09:35:00,87.17,87.3,86.3,86.69,50100.0,86.2186,86.3472,85.3581,85.7439,50100.0
2021-03-11 09:40:00,86.76,87.24,86.65,86.92,39500.0,85.8131,86.2878,85.7043,85.9713,39500.0
2021-03-11 09:45:00,86.96,87.9,86.96,87.84,51367.0,86.0109,86.9406,86.0109,86.8813,51367.0
2021-03-11 09:50:00,87.84,88.22,87.73,87.97,75810.0,86.8813,87.2572,86.7725,87.0099,75810.0
2021-03-11 09:55:00,88.01,89.12,87.98,88.73,97648.0,87.0494,88.1473,87.0198,87.7616,97648.0
2021-03-11 10:00:00,88.73,88.75,88.14,88.47,57668.0,87.7616,87.7814,87.178,87.5044,57668.0
2021-03-11 10:05:00,88.41,88.9,88.41,88.73,59958.0,87.4451,87.9297,87.4451,87.7616,59958.0
2021-03-11 10:10:00,88.73,89.05,88.51,89.05,54157.0,87.7616,88.0781,87.544,88.0781,54157.0
2021-03-11 10:15:00,88.98,89.03,88.35,88.48,52864.0,88.0089,88.0583,87.3857,87.5143,52864.0
2021-03-11 10:20:00,88.54,88.82,88.4,88.55,88181.0,87.5737,87.8506,87.4352,87.5836,88181.0
2021-03-11 10:25:00,88.54,88.67,88.22,88.25,44777.0,87.5737,87.7022,87.2572,87.2868,44777.0
2021-03-11 10:30:00,88.33,88.36,88.07,88.22,24528.0,87.366,87.3956,87.1088,87.2572,24528.0
2021-03-11 10:35:00,88.22,88.86,88.14,88.58,44933.0,87.2572,87.8902,87.178,87.6132,44933.0
2021-03-11 10:40:00,88.66,89.03,88.66,89.0,39229.0,87.6924,88.0583,87.6924,88.0286,39229.0
2021-03-11 10:45:00,89.0,89.11,88.79,88.84,43291.0,88.0286,88.1374,87.8209,87.8704,43291.0
2021-03-11 10:50:00,88.84,88.87,88.52,88.58,37181.0,87.8704,87.9001,87.5539,87.6132,37181.0
2021-03-11 10:55:00,88.57,88.66,88.32,88.34,25728.0,87.6033,87.6924,87.3561,87.3758,25728.0
2021-03-11 11:00:00,88.36,88.88,88.32,88.78,30172.0,87.3956,87.9099,87.3561,87.811,30172.0
2021-03-11 11:05:00,88.81,89.29,88.81,89.28,45319.0,87.8407,88.3155,87.8407,88.3056,45319.0
2021-03-11 11:10:00,89.29,89.47,89.16,89.37,43919.0,88.3155,88.4935,88.1869,88.3946,43919.0
2021-03-11 11:15:00,89.39,89.39,88.99,89.19,34038.0,88.4144,88.4144,88.0187,88.2166,34038.0
2021-03-11 11:20:00,89.19,89.22,88.79,88.87,34426.0,88.2166,88.2462,87.8209,87.9001,34426.0
2021-03-11 11:25:00,88.93,89.17,88.81,89.0,28492.0,87.9594,88.1968,87.8407,88.0286,28492.0
2021-03-11 11:30:00,89.0,89.08,88.79,88.8,23243.0,88.0286,88.1078,87.8209,87.8308,23243.0
2021-03-11 11:35:00,88.84,89.1,88.66,88.86,20368.0,87.8704,88.1275,87.6924,87.8902,20368.0
2021-03-11 11:40:00,88.87,88.94,88.6,88.73,25265.0,87.9001,87.9693,87.633,87.7616,25265.0
2021-03-11 11:45:00,88.78,89.05,88.76,88.97,26066.0,87.811,88.0781,87.7913,87.999,26066.0
2021-03-11 11:50:00,88.99,89.01,88.58,88.64,30227.0,88.0187,88.0385,87.6132,87.6726,30227.0
2021-03-11 11:55:00,88.63,88.65,88.44,88.5,17713.0,87.6627,87.6825,87.4748,87.5341,17713.0
2021-03-11 12:00:00,88.52,88.86,88.5,88.68,24422.0,87.5539,87.8902,87.5341,87.7121,24422.0
2021-03-11 12:05:00,88.68,88.89,88.58,88.82,8412.0,87.7121,87.9198,87.6132,87.8506,8412.0
2021-03-11 12:10:00,88.8,89.2,88.76,89.15,22368.0,87.8308,88.2265,87.7913,88.177,22368.0
2021-03-11 12:15:00,89.14,89.5,89.12,89.5,30395.0,88.1671,88.5232,88.1473,88.5232,30395.0
2021-03-11 12:20:00,89.48,89.56,89.22,89.44,36641.0,88.5034,88.5825,88.2462,88.4638,36641.0
2021-03-11 12:25:00,89.45,89.56,89.4,89.52,16616.0,88.4737,88.5825,88.4243,88.543,16616.0
2021-03-11 12:30:00,89.54,89.67,89.4,89.56,49330.0,88.5627,88.6913,88.4243,88.5825,49330.0
2021-03-11 12:35:00,89.55,89.55,89.28,89.34,31703.0,88.5726,88.5726,88.3056,88.3649,31703.0
2021-03-11 12:40:00,89.34,89.6,89.3,89.48,28581.0,88.3649,88.6221,88.3254,88.5034,28581.0
2021-03-11 12:45:00,89.5,89.57,89.37,89.46,19631.0,88.5232,88.5924,88.3946,88.4836,19631.0
2021-03-11 12:50:00,89.41,89.51,89.11,89.13,15726.0,88.4342,88.5331,88.1374,88.1572,15726.0
2021-03-11 12:55:00,89.13,89.15,88.9,89.04,27236.0,88.1572,88.177,87.9297,88.0682,27236.0
2021-03-11 13:00:00,89.03,89.14,88.54,88.54,59011.0,88.0583,88.1671,87.5737,87.5737,59011.0
2021-03-11 13:05:00,88.53,88.71,88.4,88.46,37442.0,87.5638,87.7418,87.4352,87.4945,37442.0
2021-03-11 13:10:00,88.48,88.59,88.27,88.31,18849.0,87.5143,87.6231,87.3066,87.3462,18849.0
2021-03-11 13:15:00,88.34,88.5,88.29,88.36,25513.0,87.3758,87.5341,87.3264,87.3956,25513.0
2021-03-11 13:20:00,88.38,88.44,88.04,88.13,34183.0,87.4154,87.4748,87.0791,87.1681,34183.0
2021-03-11 13:25:00,88.18,88.29,88.13,88.27,18136.0,87.2176,87.3264,87.1681,87.3066,18136.0
2021-03-11 13:30:00,88.3,88.45,88.08,88.1,23272.0,87.3363,87.4846,87.1187,87.1385,23272.0
2021-03-11 13:35:00,88.11,88.27,87.98,88.0,22312.0,87.1484,87.3066,87.0198,87.0396,22312.0
2021-03-11 13:40:00,88.0,88.18,87.91,88.12,36344.0,87.0396,87.2176,86.9505,87.1582,36344.0
2021-03-11 13:45:00,88.1,88.5,88.07,88.45,33663.0,87.1385,87.5341,87.1088,87.4846,33663.0
2021-03-11 13:50:00,88.45,88.53,88.19,88.31,25707.0,87.4846,87.5638,87.2275,87.3462,25707.0
2021-03-11 13:55:00,88.31,88.36,87.96,88.05,15335.0,87.3462,87.3956,87.0,87.089,15335.0
2021-03-11 14:00:00,88.08,88.43,88.07,88.28,14186.0,87.1187,87.4649,87.1088,87.3165,14186.0
2021-03-11 14:05:00,88.27,88.31,87.99,88.08,36035.0,87.3066,87.3462,87.0297,87.1187,36035.0
2021-03-11 14:10:00,88.14,88.14,87.93,88.0,53027.0,87.178,87.178,86.9703,87.0396,53027.0
2021-03-11 14:15:00,88.0,88.16,87.95,88.16,26342.0,87.0396,87.1978,86.9901,87.1978,26342.0
2021-03-11 14:20:00,88.16,88.38,88.11,88.16,42194.0,87.1978,87.4154,87.1484,87.1978,42194.0
2021-03-11 14:25:00,88.16,88.18,88.0,88.06,77842.0,87.1978,87.2176,87.0396,87.0989,77842.0
2021-03-11 14:30:00,88.07,88.58,88.07,88.58,63506.0,87.1088,87.6132,87.1088,87.6132,63506.0
2021-03-11 14:35:00,88.59,88.59,88.35,88.4,41135.0,87.6231,87.6231,87.3857,87.4352,41135.0
2021-03-11 14:40:00,88.42,88.56,88.38,88.44,76131.0,87.455,87.5934,87.4154,87.4748,76131.0
2021-03-11 14:45:00,88.47,88.47,88.2,88.22,27908.0,87.5044,87.5044,87.2374,87.2572,27908.0
2021-03-11 14:50:00,88.21,88.26,87.99,88.09,84289.0,87.2473,87.2967,87.0297,87.1286,84289.0
2021-03-11 14:55:00,88.08,88.1,88.0,88.04,33874.0,87.1187,87.1385,87.0396,87.0791,33874.0
2021-03-11 15:00:00,88.03,88.23,87.99,88.23,57029.0,87.0692,87.267,87.0297,87.267,57029.0
2021-03-11 15:05:00,88.26,88.57,88.24,88.55,37383.0,87.2967,87.6033,87.2769,87.5836,37383.0
2021-03-11 15:10:00,88.54,88.56,88.14,88.14,51645.0,87.5737,87.5934,87.178,87.178,51645.0
2021-03-11 15:15:00,88.14,88.35,88.1,88.29,29476.0,87.178,87.3857,87.1385,87.3264,29476.0
2021-03-11 15:20:00,88.29,88.36,88.23,88.34,38070.0,87.3264,87.3956,87.267,87.3758,38070.0
2021-03-11 15:25:00,88.34,88.35,88.22,88.27,39547.0,87.3758,87.3857,87.2572,87.3066,39547.0
2021-03-11 15:30:00,88.25,88.31,88.13,88.2,44780.0,87.2868,87.3462,87.1681,87.2374,44780.0
2021-03-11 15:35:00,88.22,88.22,87.91,87.98,81629.0,87.2572,87.2572,86.9505,87.0198,81629.0
2021-03-11 15:40:00,87.97,88.02,87.89,88.02,55251.0,87.0099,87.0593,86.9308,87.0593,55251.0
2021-03-11 15:45:00,88.02,88.13,87.96,88.1,74709.0,87.0593,87.1681,87.0,87.1385,74709.0
2021-03-11 15:50:00,88.1,88.4,88.02,88.35,133888.0,87.1385,87.4352,87.0593,87.3857,133888.0
2021-03-11 15:55:00,88.35,88.37,87.98,87.99,221477.0,87.3857,87.4055,87.0198,87.0297,221477.0
2021-03-12 09:30:00,87.73,89.58,87.65,89.3,191338.0,86.7725,88.6023,86.6934,88.3254,191338.0
2021-03-12 09:35:00,89.26,89.63,88.17,89.52,106119.0,88.2858,88.6518,87.2077,88.543,106119.0
2021-03-12 09:40:00,89.6,89.94,89.31,89.49,125546.0,88.6221,88.9584,88.3353,88.5133,125546.0
2021-03-12 09:45:00,89.5,89.59,88.92,88.95,100846.0,88.5232,88.6122,87.9495,87.9792,100846.0
2021-03-12 09:50:00,88.91,89.11,88.7,89.04,68141.0,87.9396,88.1374,87.7319,88.0682,68141.0
2021-03-12 09:55:00,88.98,89.46,88.97,89.29,69047.0,88.0089,88.4836,87.999,88.3155,69047.0
2021-03-12 10:00:00,89.31,89.4,88.67,89.17,59420.0,88.3353,88.4243,87.7022,88.1968,59420.0
2021-03-12 10:05:00,89.17,89.4,89.02,89.31,60027.0,88.1968,88.4243,88.0484,88.3353,60027.0
2021-03-12 10:10:00,89.32,89.46,88.98,88.99,51330.0,88.3451,88.4836,88.0089,88.0187,51330.0
2021-03-12 10:15:00,89.0,89.04,88.66,88.91,43418.0,88.0286,88.0682,87.6924,87.9396,43418.0
2021-03-12 10:20:00,88.9,89.1,88.74,88.79,51931.0,87.9297,88.1275,87.7715,87.8209,51931.0
2021-03-12 10:25:00,88.76,88.77,88.05,88.31,86091.0,87.7913,87.8011,87.089,87.3462,86091.0
2021-03-12 10:30:00,88.27,88.57,88.14,88.45,79344.0,87.3066,87.6033,87.178,87.4846,79344.0
2021-03-12 10:35:00,88.46,88.54,88.07,88.39,52638.0,87.4945,87.5737,87.1088,87.4253,52638.0
2021-03-12 10:40:00,88.36,88.43,88.05,88.28,55909.0,87.3956,87.4649,87.089,87.3165,55909.0
2021-03-12 10:45:00,88.27,88.54,88.2,88.43,41183.0,87.3066,87.5737,87.2374,87.4649,41183.0
2021-03-12 10:50:00,88.44,88.72,88.23,88.65,34903.0,87.4748,87.7517,87.267,87.6825,34903.0
2021-03-12 10:55:00,88.66,88.7,88.5,88.53,23204.0,87.6924,87.7319,87.5341,87.5638,23204.0
2021-03-12 11:00:00,88.53,88.9,88.52,88.75,49072.0,87.5638,87.9297,87.5539,87.7814,49072.0
2021-03-12 11:05:00,88.76,89.24,88.76,89.1,71104.0,87.7913,88.266,87.7913,88.1275,71104.0
2021-03-12 11:10:00,89.12,89.19,88.9,88.99,24182.0,88.1473,88.2166,87.9297,88.0187,24182.0
2021-03-12 11:15:00,88.98,89.29,88.95,89.12,30740.0,88.0089,88.3155,87.9792,88.1473,30740.0
2021-03-12 11:20:00,89.09,89.22,88.98,89.12,18418.0,88.1177,88.2462,88.0089,88.1473,18418.0
2021-03-12 11:25:00,89.16,89.2,88.76,88.76,12349.0,88.1869,88.2265,87.7913,87.7913,12349.0
2021-03-12 11:30:00,88.77,88.91,88.54,88.59,10350.0,87.8011,87.9396,87.5737,87.6231,10350.0
2021-03-12 11:35:00,88.64,88.64,88.41,88.54,30904.0,87.6726,87.6726,87.4451,87.5737,30904.0
2021-03-12 11:40:00,88.56,88.88,88.53,88.85,15306.0,87.5934,87.9099,87.5638,87.8803,15306.0
2021-03-12 11:45:00,88.81,88.86,88.74,88.83,10757.0,87.8407,87.8902,87.7715,87.8605,10757.0
2021-03-12 11:50:00,88.82,88.85,88.7,88.73,10565.0,87.8506,87.8803,87.7319,87.7616,10565.0
2021-03-12 11:55:00,88.75,89.04,88.75,88.98,20223.0,87.7814,88.0682,87.7814,88.0089,20223.0
2021-03-12 12:00:00,88.96,89.06,88.61,88.81,40395.0,87.9891,88.088,87.6429,87.8407,40395.0
2021-03-12 12:05:00,88.78,88.95,88.69,88.93,12701.0,87.811,87.9792,87.722,87.9594,12701.0
2021-03-12 12:10:00,88.93,88.98,88.84,88.89,17702.0,87.9594,88.0089,87.8704,87.9198,17702.0
2021-03-12 12:15:00,88.86,88.94,88.81,88.87,28211.0,87.8902,87.9693,87.8407,87.9001,28211.0
2021-03-12 12:20:00,88.87,88.97,88.79,88.9,25047.0,87.9001,87.999,87.8209,87.9297,25047.0
2021-03-12 12:25:00,88.91,89.25,88.91,89.25,18973.0,87.9396,88.2759,87.9396,88.2759,18973.0
2021-03-12 12:30:00,89.24,89.27,89.06,89.06,15669.0,88.266,88.2957,88.088,88.088,15669.0
2021-03-12 12:35:00,89.02,89.22,89.0,89.14,17515.0,88.0484,88.2462,88.0286,88.1671,17515.0
2021-03-12 12:40:00,89.15,89.15,88.75,88.83,16129.0,88.177,88.177,87.7814,87.8605,16129.0
2021-03-12 12:45:00,88.84,89.0,88.8,88.98,11064.0,87.8704,88.0286,87.8308,88.0089,11064.0
2021-03-12 12:50:00,89.02,89.06,88.76,88.88,12918.0,88.0484,88.088,87.7913,87.9099,12918.0
2021-03-12 12:55:00,88.85,88.92,88.81,88.82,4722.0,87.8803,87.9495,87.8407,87.8506,4722.0
2021-03-12 13:00:00,88.83,88.87,88.66,88.83,12941.0,87.8605,87.9001,87.6924,87.8605,12941.0
2021-03-12 13:05:00,88.83,88.99,88.83,88.97,15973.0,87.8605,88.0187,87.8605,87.999,15973.0
2021-03-12 13:10:00,88.94,89.15,88.92,89.05,14055.0,87.9693,88.177,87.9495,88.0781,14055.0
2021-03-12 13:15:00,89.01,89.05,88.89,88.89,8463.0,88.0385,88.0781,87.9198,87.9198,8463.0
2021-03-12 13:20:00,88.89,89.01,88.77,88.96,19180.0,87.9198,88.0385,87.8011,87.9891,19180.0
2021-03-12 13:25:00,88.91,89.0,88.88,88.98,9420.0,87.9396,88.0286,87.9099,88.0089,9420.0
2021-03-12 13:30:00,89.03,89.16,88.98,89.1,10142.0,88.0583,88.1869,88.0089,88.1275,10142.0
2021-03-12 13:35:00,89.08,89.12,88.74,88.8,13221.0,88.1078,88.1473,87.7715,87.8308,13221.0
2021-03-12 13:40:00,88.77,88.88,88.75,88.85,8682.0,87.8011,87.9099,87.7814,87.8803,8682.0
2021-03-12 13:45:00,88.82,88.82,88.46,88.54,14523.0,87.8506,87.8506,87.4945,87.5737,14523.0
2021-03-12 13:50:00,88.56,88.58,88.42,88.42,36956.0,87.5934,87.6132,87.455,87.455,36956.0
2021-03-12 13:55:00,88.44,88.54,88.42,88.5,10119.0,87.4748,87.5737,87.455,87.5341,10119.0
2021-03-12 14:00:00,88.52,88.71,88.48,88.52,8185.0,87.5539,87.7418,87.5143,87.5539,8185.0
2021-03-12 14:05:00,88.58,88.63,88.48,88.63,15550.0,87.6132,87.6627,87.5143,87.6627,15550.0
2021-03-12 14:10:00,88.61,88.75,88.61,88.71,13349.0,87.6429,87.7814,87.6429,87.7418,13349.0
2021-03-12 14:15:00,88.69,88.81,88.67,88.77,20344.0,87.722,87.8407,87.7022,87.8011,20344.0
2021-03-12 14:20:00,88.78,88.94,88.73,88.9,18772.0,87.811,87.9693,87.7616,87.9297,18772.0
2021-03-12 14:25:00,88.9,89.2,88.84,89.16,35974.0,87.9297,88.2265,87.8704,88.1869,35974.0
2021-03-12 14:30:00,89.18,89.28,89.14,89.18,25671.0,88.2067,88.3056,88.1671,88.2067,25671.0
2021-03-12 14:35:00,89.21,89.48,89.21,89.44,16929.0,88.2363,88.5034,88.2363,88.4638,16929.0
2021-03-12 14:40:00,89.45,89.79,89.44,89.68,38700.0,88.4737,88.81,88.4638,88.7012,38700.0
2021-03-12 14:45:00,89.66,89.68,89.5,89.61,19991.0,88.6814,88.7012,88.5232,88.632,19991.0
2021-03-12 14:50:00,89.6,89.62,89.39,89.43,20804.0,88.6221,88.6419,88.4144,88.4539,20804.0
2021-03-12 14:55:00,89.39,89.4,89.22,89.34,16179.0,88.4144,88.4243,88.2462,88.3649,16179.0
2021-03-12 15:00:00,89.35,89.39,89.09,89.12,14801.0,88.3748,88.4144,88.1177,88.1473,14801.0
2021-03-12 15:05:00,89.13,89.4,89.11,89.31,18407.0,88.1572,88.4243,88.1374,88.3353,18407.0
2021-03-12 15:10:00,89.29,89.35,89.1,89.14,18593.0,88.3155,88.3748,88.1275,88.1671,18593.0
2021-03-12 15:15:00,89.17,89.33,89.16,89.29,13126.0,88.1968,88.355,88.1869,88.3155,13126.0
2021-03-12 15:20:00,89.32,89.36,89.27,89.31,9635.0,88.3451,88.3847,88.2957,88.3353,9635.0
2021-03-12 15:25:00,89.31,89.36,89.22,89.3,15258.0,88.3353,88.3847,88.2462,88.3254,15258.0
2021-03-12 15:30:00,89.31,89.49,89.27,89.46,40173.0,88.3353,88.5133,88.2957,88.4836,40173.0
2021-03-12 15:35:00,89.49,89.75,89.47,89.64,31871.0,88.5133,88.7705,88.4935,88.6617,31871.0
2021-03-12 15:40:00,89.67,89.77,89.58,89.73,29888.0,88.6913,88.7902,88.6023,88.7507,29888.0
2021-03-12 15:45:00,89.73,89.98,89.71,89.95,45738.0,88.7507,88.9979,88.7309,88.9683,45738.0
2021-03-12 15:50:00,89.96,89.96,89.72,89.95,55873.0,88.9782,88.9782,88.7408,88.9683,55873.0
2021-03-12 15:55:00,89.94,90.32,89.94,90.23,298988.0,88.9584,89.3342,88.9584,89.2452,298988.0
2021-03-15 09:30:00,92.25,94.36,92.0,94.06,348724.0,91.2432,93.3301,90.9959,93.0334,348724.0
2021-03-15 09:35:00,94.02,94.22,93.25,93.96,176291.0,92.9939,93.1917,92.2323,92.9345,176291.0
2021-03-15 09:40:00,93.96,94.14,93.3,93.98,123041.0,92.9345,93.1125,92.2817,92.9543,123041.0
2021-03-15 09:45:00,93.95,94.5,93.7,93.91,146932.0,92.9246,93.4686,92.6773,92.8851,146932.0
2021-03-15 09:50:00,93.99,94.37,93.5,93.54,97274.0,92.9642,93.34,92.4795,92.5191,97274.0
2021-03-15 09:55:00,93.54,94.18,93.5,94.18,72761.0,92.5191,93.1521,92.4795,93.1521,72761.0
2021-03-15 10:00:00,94.2,94.39,93.55,93.61,81889.0,93.1719,93.3598,92.529,92.5883,81889.0
2021-03-15 10:05:00,93.64,95.84,93.63,94.67,725717.0,92.618,94.794,92.6081,93.6368,725717.0
2021-03-15 10:10:00,94.65,95.61,94.61,95.43,130317.0,93.617,94.5665,93.5774,94.3885,130317.0
2021-03-15 10:15:00,95.39,95.62,94.98,95.12,102692.0,94.3489,94.5764,93.9434,94.0818,102692.0
2021-03-15 10:20:00,95.15,96.17,95.07,96.11,141384.0,94.1115,95.1204,94.0324,95.061,141384.0
2021-03-15 10:25:00,96.03,96.65,96.02,96.33,151211.0,94.9819,95.5951,94.972,95.2786,151211.0
2021-03-15 10:30:00,96.31,96.9,96.28,96.33,166699.0,95.2589,95.8424,95.2292,95.2786,166699.0
2021-03-15 10:35:00,96.34,96.5,95.65,95.74,112511.0,95.2885,95.4468,94.6061,94.6951,112511.0
2021-03-15 10:40:00,95.68,95.81,94.97,95.05,90873.0,94.6357,94.7643,93.9335,94.0126,90873.0
2021-03-15 10:45:00,95.04,95.31,94.83,95.0,121290.0,94.0027,94.2698,93.795,93.9632,121290.0
2021-03-15 10:50:00,94.96,95.27,94.75,95.27,71263.0,93.9236,94.2302,93.7159,94.2302,71263.0
2021-03-15 10:55:00,95.27,95.72,95.2,95.32,101472.0,94.2302,94.6753,94.161,94.2797,101472.0
2021-03-15 11:00:00,95.28,95.28,94.97,95.21,58542.0,94.2401,94.2401,93.9335,94.1709,58542.0
2021-03-15 11:05:00,95.2,95.47,95.12,95.28,52866.0,94.161,94.428,94.0818,94.2401,52866.0
2021-03-15 11:10:00,95.25,95.31,94.62,94.64,52442.0,94.2104,94.2698,93.5873,93.6071,52442.0
2021-03-15 11:15:00,94.66,95.14,94.62,94.71,34296.0,93.6269,94.1016,93.5873,93.6763,34296.0
2021-03-15 11:20:00,94.69,95.0,94.6,94.99,73262.0,93.6565,93.9632,93.5675,93.9533,73262.0
2021-03-15 11:25:00,94.99,94.99,93.9,94.06,89224.0,93.9533,93.9533,92.8752,93.0334,89224.0
2021-03-15 11:30:00,94.09,94.11,93.44,93.44,64081.0,93.0631,93.0829,92.4202,92.4202,64081.0
2021-03-15 11:35:00,93.45,93.56,92.88,93.3,88786.0,92.4301,92.5389,91.8663,92.2817,88786.0
2021-03-15 11:40:00,93.25,94.35,93.18,94.19,106138.0,92.2323,93.3202,92.163,93.162,106138.0
2021-03-15 11:45:00,94.19,94.19,93.72,93.89,41360.0,93.162,93.162,92.6971,92.8653,41360.0
2021-03-15 11:50:00,93.93,94.12,93.61,93.65,33438.0,92.9048,93.0928,92.5883,92.6279,33438.0
2021-03-15 11:55:00,93.69,93.88,93.53,93.59,84042.0,92.6675,92.8554,92.5092,92.5685,84042.0
2021-03-15 12:00:00,93.56,94.1,93.55,94.06,34959.0,92.5389,93.073,92.529,93.0334,34959.0
2021-03-15 12:05:00,94.09,94.3,93.6,93.62,53358.0,93.0631,93.2708,92.5784,92.5982,53358.0
2021-03-15 12:10:00,93.64,94.06,93.61,93.75,37930.0,92.618,93.0334,92.5883,92.7268,37930.0
2021-03-15 12:15:00,93.7,93.75,93.4,93.64,30657.0,92.6773,92.7268,92.3806,92.618,30657.0
2021-03-15 12:20:00,93.65,93.75,93.08,93.14,65536.0,92.6279,92.7268,92.0641,92.1235,65536.0
2021-03-15 12:25:00,93.15,93.43,93.1,93.3,32226.0,92.1333,92.4103,92.0839,92.2817,32226.0
2021-03-15 12:30:00,93.35,93.48,93.23,93.31,29014.0,92.3312,92.4597,92.2125,92.2916,29014.0
2021-03-15 12:35:00,93.29,93.34,92.85,93.01,63828.0,92.2718,92.3213,91.8366,91.9949,63828.0
2021-03-15 12:40:00,93.02,93.29,92.84,93.25,38809.0,92.0048,92.2718,91.8267,92.2323,38809.0
2021-03-15 12:45:00,93.25,93.62,93.1,93.62,36556.0,92.2323,92.5982,92.0839,92.5982,36556.0
2021-03-15 12:50:00,93.64,93.77,93.55,93.72,34960.0,92.618,92.7466,92.529,92.6971,34960.0
2021-03-15 12:55:00,93.78,93.93,93.72,93.86,51305.0,92.7565,92.9048,92.6971,92.8356,51305.0
2021-03-15 13:00:00,93.88,94.2,93.83,94.2,55042.0,92.8554,93.1719,92.8059,93.1719,55042.0
2021-03-15 13:05:00,94.22,94.37,94.16,94.34,50548.0,93.1917,93.34,93.1323,93.3104,50548.0
2021-03-15 13:10:00,94.33,94.33,93.95,94.04,29161.0,93.3005,93.3005,92.9246,93.0136,29161.0
2021-03-15 13:15:00,94.06,94.18,94.02,94.13,25848.0,93.0334,93.1521,92.9939,93.1026,25848.0
2021-03-15 13:20:00,94.13,94.27,94.07,94.22,22844.0,93.1026,93.2411,93.0433,93.1917,22844.0
2021-03-15 13:25:00,94.21,94.29,94.16,94.22,33864.0,93.1818,93.2609,93.1323,93.1917,33864.0
2021-03-15 13:30:00,94.19,94.24,94.09,94.24,23186.0,93.162,93.2114,93.0631,93.2114,23186.0
2021-03-15 13:35:00,94.26,94.33,93.9,93.95,35683.0,93.2312,93.3005,92.8752,92.9246,35683.0
2021-03-15 13:40:00,93.95,94.27,93.94,94.24,22185.0,92.9246,93.2411,92.9147,93.2114,22185.0
2021-03-15 13:45:00,94.3,94.46,94.21,94.39,42620.0,93.2708,93.429,93.1818,93.3598,42620.0
2021-03-15 13:50:00,94.4,94.74,94.36,94.6,42233.0,93.3697,93.706,93.3301,93.5675,42233.0
2021-03-15 13:55:00,94.65,94.83,94.56,94.83,30552.0,93.617,93.795,93.528,93.795,30552.0
2021-03-15 14:00:00,94.85,94.97,94.61,94.75,33634.0,93.8148,93.9335,93.5774,93.7159,33634.0
2021-03-15 14:05:00,94.79,94.91,94.67,94.83,40041.0,93.7554,93.8741,93.6368,93.795,40041.0
2021-03-15 14:10:00,94.87,94.87,94.6,94.67,25721.0,93.8346,93.8346,93.5675,93.6368,25721.0
2021-03-15 14:15:00,94.65,94.9,94.63,94.78,45651.0,93.617,93.8642,93.5972,93.7456,45651.0
2021-03-15 14:20:00,94.78,94.83,94.61,94.71,32648.0,93.7456,93.795,93.5774,93.6763,32648.0
2021-03-15 14:25:00,94.7,94.88,94.7,94.85,27672.0,93.6664,93.8445,93.6664,93.8148,27672.0
2021-03-15 14:30:00,94.84,95.07,94.82,94.93,76764.0,93.8049,94.0324,93.7851,93.8939,76764.0
2021-03-15 14:35:00,94.97,95.12,94.87,94.92,41362.0,93.9335,94.0818,93.8346,93.884,41362.0
2021-03-15 14:40:00,94.9,94.97,94.74,94.76,29509.0,93.8642,93.9335,93.706,93.7258,29509.0
2021-03-15 14:45:00,94.73,94.75,94.36,94.41,36819.0,93.6961,93.7159,93.3301,93.3796,36819.0
2021-03-15 14:50:00,94.4,94.71,94.39,94.64,63681.0,93.3697,93.6763,93.3598,93.6071,63681.0
2021-03-15 14:55:00,94.64,94.77,94.58,94.73,44469.0,93.6071,93.7357,93.5477,93.6961,44469.0
2021-03-15 15:00:00,94.71,94.75,94.45,94.49,35184.0,93.6763,93.7159,93.4192,93.4587,35184.0
2021-03-15 15:05:00,94.49,94.49,94.16,94.19,62599.0,93.4587,93.4587,93.1323,93.162,62599.0
2021-03-15 15:10:00,94.2,94.27,93.93,93.97,62882.0,93.1719,93.2411,92.9048,92.9444,62882.0
2021-03-15 15:15:00,93.97,94.22,93.96,94.18,91503.0,92.9444,93.1917,92.9345,93.1521,91503.0
2021-03-15 15:20:00,94.19,94.27,94.05,94.1,21647.0,93.162,93.2411,93.0235,93.073,21647.0
2021-03-15 15:25:00,94.12,94.3,94.01,94.03,68372.0,93.0928,93.2708,92.984,93.0037,68372.0
2021-03-15 15:30:00,94.03,94.25,93.96,94.17,54420.0,93.0037,93.2213,92.9345,93.1422,54420.0
2021-03-15 15:35:00,94.15,94.2,93.93,94.0,44878.0,93.1224,93.1719,92.9048,92.9741,44878.0
2021-03-15 15:40:00,94.01,94.36,93.98,94.36,41152.0,92.984,93.3301,92.9543,93.3301,41152.0
2021-03-15 15:45:00,94.34,94.49,94.13,94.13,73603.0,93.3104,93.4587,93.1026,93.1026,73603.0
2021-03-15 15:50:00,94.12,94.48,94.1,94.46,84578.0,93.0928,93.4488,93.073,93.429,84578.0
2021-03-15 15:55:00,94.47,94.6,94.35,94.53,248185.0,93.4389,93.5675,93.3202,93.4983,248185.0
2021-03-16 09:30:00,93.51,94.0,90.8,91.68,310248.0,92.4894,92.9741,89.809,90.6794,310248.0
2021-03-16 09:35:00,91.77,92.79,91.5,92.47,123114.0,90.7684,91.7773,90.5014,91.4608,123114.0
2021-03-16 09:40:00,92.55,92.84,90.8,91.1,163499.0,91.5399,91.8267,89.809,90.1057,163499.0
2021-03-16 09:45:00,91.0,91.91,90.75,90.76,131408.0,90.0068,90.9069,89.7595,89.7694,131408.0
2021-03-16 09:50:00,90.78,91.24,90.16,90.53,175194.0,89.7892,90.2442,89.176,89.5419,175194.0
2021-03-16 09:55:00,90.61,91.35,90.47,91.3,62513.0,89.6211,90.353,89.4826,90.3035,62513.0
2021-03-16 10:00:00,91.29,91.36,90.78,90.88,52690.0,90.2936,90.3629,89.7892,89.8881,52690.0
2021-03-16 10:05:00,90.81,90.88,89.96,90.34,130900.0,89.8189,89.8881,88.9782,89.354,130900.0
2021-03-16 10:10:00,90.37,90.81,90.34,90.51,44182.0,89.3837,89.8189,89.354,89.5222,44182.0
2021-03-16 10:15:00,90.5,90.98,90.35,90.72,47849.0,89.5123,89.987,89.3639,89.7299,47849.0
2021-03-16 10:20:00,90.74,90.9,90.47,90.67,31329.0,89.7496,89.9079,89.4826,89.6804,31329.0
2021-03-16 10:25:00,90.6,91.15,90.56,91.0,39311.0,89.6112,90.1552,89.5716,90.0068,39311.0
2021-03-16 10:30:00,91.0,91.32,90.84,91.27,63103.0,90.0068,90.3233,89.8486,90.2739,63103.0
2021-03-16 10:35:00,91.24,91.65,91.24,91.54,57005.0,90.2442,90.6497,90.2442,90.5409,57005.0
2021-03-16 10:40:00,91.56,91.65,90.91,91.17,58617.0,90.5607,90.6497,89.9178,90.175,58617.0
2021-03-16 10:45:00,91.19,91.3,90.91,91.14,28871.0,90.1947,90.3035,89.9178,90.1453,28871.0
2021-03-16 10:50:00,91.07,91.18,90.92,90.93,14264.0,90.076,90.1848,89.9277,89.9376,14264.0
2021-03-16 10:55:00,90.95,91.01,90.6,90.64,28893.0,89.9574,90.0167,89.6112,89.6507,28893.0
2021-03-16 11:00:00,90.62,90.85,89.95,90.2,94566.0,89.631,89.8584,88.9683,89.2155,94566.0
2021-03-16 11:05:00,90.2,90.61,90.1,90.58,39217.0,89.2155,89.6211,89.1166,89.5914,39217.0
2021-03-16 11:10:00,90.58,90.64,90.27,90.45,29238.0,89.5914,89.6507,89.2848,89.4628,29238.0
2021-03-16 11:15:00,90.44,90.75,90.37,90.63,41282.0,89.4529,89.7595,89.3837,89.6408,41282.0
2021-03-16 11:20:00,90.66,90.88,90.3,90.4,45575.0,89.6705,89.8881,89.3145,89.4134,45575.0
2021-03-16 11:25:00,90.41,90.85,90.36,90.75,44813.0,89.4233,89.8584,89.3738,89.7595,44813.0
2021-03-16 11:30:00,90.75,90.76,90.42,90.58,26270.0,89.7595,89.7694,89.4331,89.5914,26270.0
2021-03-16 11:35:00,90.54,90.79,90.54,90.74,17487.0,89.5518,89.7991,89.5518,89.7496,17487.0
2021-03-16 11:40:00,90.75,90.78,90.47,90.55,50391.0,89.7595,89.7892,89.4826,89.5617,50391.0
2021-03-16 11:45:00,90.56,90.68,90.22,90.5,68394.0,89.5716,89.6903,89.2353,89.5123,68394.0
2021-03-16 11:50:00,90.52,90.68,90.44,90.68,19147.0,89.532,89.6903,89.4529,89.6903,19147.0
2021-03-16 11:55:00,90.67,91.13,90.66,90.89,38117.0,89.6804,90.1354,89.6705,89.898,38117.0
2021-03-16 12:00:00,90.88,90.93,90.61,90.8,16404.0,89.8881,89.9376,89.6211,89.809,16404.0
2021-03-16 12:05:00,90.87,91.05,90.79,90.8,18944.0,89.8782,90.0563,89.7991,89.809,18944.0
2021-03-16 12:10:00,90.77,90.8,90.41,90.45,27656.0,89.7793,89.809,89.4233,89.4628,27656.0
2021-03-16 12:15:00,90.45,90.45,89.98,90.0,63025.0,89.4628,89.4628,88.9979,89.0177,63025.0
2021-03-16 12:20:00,90.01,90.06,89.77,89.81,61196.0,89.0276,89.0771,88.7902,88.8298,61196.0
2021-03-16 12:25:00,89.84,89.93,89.51,89.6,50822.0,88.8595,88.9485,88.5331,88.6221,50822.0
2021-03-16 12:30:00,89.58,90.29,89.51,90.17,34956.0,88.6023,89.3046,88.5331,89.1859,34956.0
2021-03-16 12:35:00,90.18,90.65,90.12,90.64,19580.0,89.1958,89.6606,89.1364,89.6507,19580.0
2021-03-16 12:40:00,90.65,90.7,90.39,90.43,24183.0,89.6606,89.7101,89.4035,89.443,24183.0
2021-03-16 12:45:00,90.48,90.55,90.33,90.37,28550.0,89.4925,89.5617,89.3441,89.3837,28550.0
2021-03-16 12:50:00,90.41,90.48,90.3,90.41,12942.0,89.4233,89.4925,89.3145,89.4233,12942.0
2021-03-16 12:55:00,90.41,90.44,90.13,90.23,11014.0,89.4233,89.4529,89.1463,89.2452,11014.0
2021-03-16 13:00:00,90.2,90.53,90.17,90.46,19549.0,89.2155,89.5419,89.1859,89.4727,19549.0
2021-03-16 13:05:00,90.52,90.75,90.47,90.59,12274.0,89.532,89.7595,89.4826,89.6013,12274.0
2021-03-16 13:10:00,90.59,90.64,90.42,90.52,9997.0,89.6013,89.6507,89.4331,89.532,9997.0
2021-03-16 13:15:00,90.49,90.51,90.19,90.23,15026.0,89.5024,89.5222,89.2057,89.2452,15026.0
2021-03-16 13:20:00,90.27,90.3,90.06,90.15,17494.0,89.2848,89.3145,89.0771,89.1661,17494.0
2021-03-16 13:25:00,90.14,90.35,90.07,90.1,18408.0,89.1562,89.3639,89.087,89.1166,18408.0
2021-03-16 13:30:00,90.1,90.15,89.25,89.34,185694.0,89.1166,89.1661,88.2759,88.3649,185694.0
2021-03-16 13:35:00,89.36,89.37,89.08,89.23,54440.0,88.3847,88.3946,88.1078,88.2561,54440.0
2021-03-16 13:40:00,89.25,89.39,89.15,89.29,26341.0,88.2759,88.4144,88.177,88.3155,26341.0
2021-03-16 13:45:00,89.26,89.48,89.21,89.42,23159.0,88.2858,88.5034,88.2363,88.4441,23159.0
2021-03-16 13:50:00,89.38,89.58,89.21,89.27,21849.0,88.4045,88.6023,88.2363,88.2957,21849.0
2021-03-16 13:55:00,89.27,89.27,88.81,88.81,101716.0,88.2957,88.2957,87.8407,87.8407,101716.0
2021-03-16 14:00:00,88.83,88.98,88.6,88.98,39941.0,87.8605,88.0089,87.633,88.0089,39941.0
2021-03-16 14:05:00,88.97,89.12,88.62,88.73,68706.0,87.999,88.1473,87.6528,87.7616,68706.0
2021-03-16 14:10:00,88.77,88.88,88.65,88.67,37989.0,87.8011,87.9099,87.6825,87.7022,37989.0
2021-03-16 14:15:00,88.65,89.19,88.58,88.71,52162.0,87.6825,88.2166,87.6132,87.7418,52162.0
2021-03-16 14:20:00,88.67,88.69,88.34,88.49,67358.0,87.7022,87.722,87.3758,87.5242,67358.0
2021-03-16 14:25:00,88.49,88.74,88.35,88.49,40424.0,87.5242,87.7715,87.3857,87.5242,40424.0
2021-03-16 14:30:00,88.5,89.2,88.49,89.05,53158.0,87.5341,88.2265,87.5242,88.0781,53158.0
2021-03-16 14:35:00,88.94,89.19,88.71,88.77,39384.0,87.9693,88.2166,87.7418,87.8011,39384.0
2021-03-16 14:40:00,88.78,88.9,88.37,88.39,41712.0,87.811,87.9297,87.4055,87.4253,41712.0
2021-03-16 14:45:00,88.41,89.07,88.35,89.07,43936.0,87.4451,88.0979,87.3857,88.0979,43936.0
2021-03-16 14:50:00,89.05,89.38,89.04,89.38,31853.0,88.0781,88.4045,88.0682,88.4045,31853.0
2021-03-16 14:55:00,89.39,89.53,89.26,89.32,55866.0,88.4144,88.5529,88.2858,88.3451,55866.0
2021-03-16 15:00:00,89.35,89.48,89.01,89.48,26938.0,88.3748,88.5034,88.0385,88.5034,26938.0
2021-03-16 15:05:00,89.5,89.84,89.43,89.81,56004.0,88.5232,88.8595,88.4539,88.8298,56004.0
2021-03-16 15:10:00,89.84,90.1,89.8,90.08,45077.0,88.8595,89.1166,88.8199,89.0969,45077.0
2021-03-16 15:15:00,90.08,90.23,90.05,90.17,51590.0,89.0969,89.2452,89.0672,89.1859,51590.0
2021-03-16 15:20:00,90.17,90.23,90.02,90.11,36065.0,89.1859,89.2452,89.0375,89.1265,36065.0
2021-03-16 15:25:00,90.1,90.22,89.85,89.94,42377.0,89.1166,89.2353,88.8694,88.9584,42377.0
2021-03-16 15:30:00,89.98,90.36,89.88,90.28,62843.0,88.9979,89.3738,88.899,89.2947,62843.0
2021-03-16 15:35:00,90.28,90.32,90.03,90.07,50848.0,89.2947,89.3342,89.0474,89.087,50848.0
2021-03-16 15:40:00,90.06,90.15,89.8,89.84,44728.0,89.0771,89.1661,88.8199,88.8595,44728.0
2021-03-16 15:45:00,89.87,90.0,89.62,89.63,70289.0,88.8891,89.0177,88.6419,88.6518,70289.0
2021-03-16 15:50:00,89.71,89.79,89.62,89.72,62544.0,88.7309,88.81,88.6419,88.7408,62544.0
2021-03-16 15:55:00,89.73,89.79,89.47,89.52,127968.0,88.7507,88.81,88.4935,88.543,127968.0
2021-03-17 09:30:00,89.56,90.2,89.12,89.82,109935.0,88.5825,89.2155,88.1473,88.8397,109935.0
2021-03-17 09:35:00,89.68,91.0,89.55,90.81,145662.0,88.7012,90.0068,88.5726,89.8189,145662.0
2021-03-17 09:40:00,90.93,91.02,90.09,90.52,68219.0,89.9376,90.0266,89.1067,89.532,68219.0
2021-03-17 09:45:00,90.55,90.96,89.81,90.0,63768.0,89.5617,89.9672,88.8298,89.0177,63768.0
2021-03-17 09:50:00,89.92,90.45,89.89,90.22,57566.0,88.9386,89.4628,88.9089,89.2353,57566.0
2021-03-17 09:55:00,90.18,90.33,89.93,90.16,28583.0,89.1958,89.3441,88.9485,89.176,28583.0
2021-03-17 10:00:00,90.09,90.25,89.65,89.68,37989.0,89.1067,89.265,88.6715,88.7012,37989.0
2021-03-17 10:05:00,89.63,89.7,89.22,89.54,56058.0,88.6518,88.721,88.2462,88.5627,56058.0
2021-03-17 10:10:00,89.52,89.59,88.83,89.06,64114.0,88.543,88.6122,87.8605,88.088,64114.0
2021-03-17 10:15:00,89.05,89.24,88.97,89.05,49913.0,88.0781,88.266,87.999,88.0781,49913.0
2021-03-17 10:20:00,89.09,89.1,88.63,88.96,38917.0,88.1177,88.1275,87.6627,87.9891,38917.0
2021-03-17 10:25:00,88.91,89.29,88.8,89.1,48566.0,87.9396,88.3155,87.8308,88.1275,48566.0
2021-03-17 10:30:00,89.08,89.2,88.64,88.65,50452.0,88.1078,88.2265,87.6726,87.6825,50452.0
2021-03-17 10:35:00,88.68,88.71,88.31,88.31,48719.0,87.7121,87.7418,87.3462,87.3462,48719.0
2021-03-17 10:40:00,88.33,88.35,87.92,87.98,73219.0,87.366,87.3857,86.9604,87.0198,73219.0
2021-03-17 10:45:00,87.97,88.37,87.93,88.08,44016.0,87.0099,87.4055,86.9703,87.1187,44016.0
2021-03-17 10:50:00,88.05,88.63,88.02,88.53,46107.0,87.089,87.6627,87.0593,87.5638,46107.0
2021-03-17 10:55:00,88.54,88.54,88.32,88.37,10744.0,87.5737,87.5737,87.3561,87.4055,10744.0
2021-03-17 11:00:00,88.34,88.42,87.94,88.14,30320.0,87.3758,87.455,86.9802,87.178,30320.0
2021-03-17 11:05:00,88.17,88.57,88.17,88.54,8437.0,87.2077,87.6033,87.2077,87.5737,8437.0
2021-03-17 11:10:00,88.56,88.96,88.56,88.78,17679.0,87.5934,87.9891,87.5934,87.811,17679.0
2021-03-17 11:15:00,88.8,88.87,88.34,88.52,26165.0,87.8308,87.9001,87.3758,87.5539,26165.0
2021-03-17 11:20:00,88.5,88.62,88.28,88.55,17593.0,87.5341,87.6528,87.3165,87.5836,17593.0
2021-03-17 11:25:00,88.66,88.84,88.58,88.79,14465.0,87.6924,87.8704,87.6132,87.8209,14465.0
2021-03-17 11:30:00,88.7,89.17,88.7,89.13,21491.0,87.7319,88.1968,87.7319,88.1572,21491.0
2021-03-17 11:35:00,89.18,89.5,89.11,89.17,23654.0,88.2067,88.5232,88.1374,88.1968,23654.0
2021-03-17 11:40:00,89.17,89.43,89.07,89.27,23378.0,88.1968,88.4539,88.0979,88.2957,23378.0
2021-03-17 11:45:00,89.32,89.38,89.2,89.22,19703.0,88.3451,88.4045,88.2265,88.2462,19703.0
2021-03-17 11:50:00,89.24,89.35,88.89,88.95,16847.0,88.266,88.3748,87.9198,87.9792,16847.0
2021-03-17 11:55:00,88.9,89.17,88.9,89.15,11514.0,87.9297,88.1968,87.9297,88.177,11514.0
2021-03-17 12:00:00,89.13,89.41,89.09,89.35,16619.0,88.1572,88.4342,88.1177,88.3748,16619.0
2021-03-17 12:05:00,89.38,89.48,89.09,89.41,33929.0,88.4045,88.5034,88.1177,88.4342,33929.0
2021-03-17 12:10:00,89.37,89.47,89.18,89.25,30763.0,88.3946,88.4935,88.2067,88.2759,30763.0
2021-03-17 12:15:00,89.38,89.49,89.12,89.18,21591.0,88.4045,88.5133,88.1473,88.2067,21591.0
2021-03-17 12:20:00,89.21,89.3,88.85,88.85,28303.0,88.2363,88.3254,87.8803,87.8803,28303.0
2021-03-17 12:25:00,88.87,89.34,88.86,89.2,15655.0,87.9001,88.3649,87.8902,88.2265,15655.0
2021-03-17 12:30:00,89.2,89.27,88.89,88.92,9622.0,88.2265,88.2957,87.9198,87.9495,9622.0
2021-03-17 12:35:00,88.92,89.24,88.86,89.22,30211.0,87.9495,88.266,87.8902,88.2462,30211.0
2021-03-17 12:40:00,89.16,89.25,89.09,89.19,11216.0,88.1869,88.2759,88.1177,88.2166,11216.0
2021-03-17 12:45:00,89.19,89.29,89.01,89.08,8718.0,88.2166,88.3155,88.0385,88.1078,8718.0
2021-03-17 12:50:00,89.05,89.21,88.96,89.15,12285.0,88.0781,88.2363,87.9891,88.177,12285.0
2021-03-17 12:55:00,89.12,89.19,89.0,89.01,16994.0,88.1473,88.2166,88.0286,88.0385,16994.0
2021-03-17 13:00:00,88.97,89.31,88.95,89.24,12614.0,87.999,88.3353,87.9792,88.266,12614.0
2021-03-17 13:05:00,89.21,89.29,89.09,89.22,10805.0,88.2363,88.3155,88.1177,88.2462,10805.0
2021-03-17 13:10:00,89.23,89.35,89.22,89.29,12305.0,88.2561,88.3748,88.2462,88.3155,12305.0
2021-03-17 13:15:00,89.28,89.29,89.05,89.21,13359.0,88.3056,88.3155,88.0781,88.2363,13359.0
2021-03-17 13:20:00,89.16,89.26,89.08,89.26,12199.0,88.1869,88.2858,88.1078,88.2858,12199.0
2021-03-17 13:25:00,89.25,89.42,89.16,89.32,8607.0,88.2759,88.4441,88.1869,88.3451,8607.0
2021-03-17 13:30:00,89.24,89.43,89.17,89.39,12334.0,88.266,88.4539,88.1968,88.4144,12334.0
2021-03-17 13:35:00,89.46,89.57,89.15,89.2,52645.0,88.4836,88.5924,88.177,88.2265,52645.0
2021-03-17 13:40:00,89.19,89.47,89.18,89.37,16621.0,88.2166,88.4935,88.2067,88.3946,16621.0
2021-03-17 13:45:00,89.43,89.47,89.2,89.22,38142.0,88.4539,88.4935,88.2265,88.2462,38142.0
2021-03-17 13:50:00,89.25,89.47,89.22,89.26,30157.0,88.2759,88.4935,88.2462,88.2858,30157.0
2021-03-17 13:55:00,89.24,89.43,89.23,89.41,25594.0,88.266,88.4539,88.2561,88.4342,25594.0
2021-03-17 14:00:00,89.41,90.16,89.41,90.0,59197.0,88.4342,89.176,88.4342,89.0177,59197.0
2021-03-17 14:05:00,89.99,90.24,89.88,90.24,30949.0,89.0078,89.2551,88.899,89.2551,30949.0
2021-03-17 14:10:00,90.25,90.73,90.25,90.51,28539.0,89.265,89.7398,89.265,89.5222,28539.0
2021-03-17 14:15:00,90.51,90.58,90.1,90.29,26639.0,89.5222,89.5914,89.1166,89.3046,26639.0
2021-03-17 14:20:00,90.3,90.38,90.1,90.16,13921.0,89.3145,89.3936,89.1166,89.176,13921.0
2021-03-17 14:25:00,90.14,90.25,89.9,89.9,23499.0,89.1562,89.265,88.9188,88.9188,23499.0
2021-03-17 14:30:00,89.88,90.05,89.65,89.92,15477.0,88.899,89.0672,88.6715,88.9386,15477.0
2021-03-17 14:35:00,89.94,90.6,89.94,90.54,30007.0,88.9584,89.6112,88.9584,89.5518,30007.0
2021-03-17 14:40:00,90.51,90.89,90.47,90.8,40548.0,89.5222,89.898,89.4826,89.809,40548.0
2021-03-17 14:45:00,90.79,90.9,90.6,90.8,37800.0,89.7991,89.9079,89.6112,89.809,37800.0
2021-03-17 14:50:00,90.79,90.88,90.64,90.79,17788.0,89.7991,89.8881,89.6507,89.7991,17788.0
2021-03-17 14:55:00,90.73,90.88,90.46,90.48,26135.0,89.7398,89.8881,89.4727,89.4925,26135.0
2021-03-17 15:00:00,90.5,90.67,90.35,90.57,29344.0,89.5123,89.6804,89.3639,89.5815,29344.0
2021-03-17 15:05:00,90.61,90.72,90.53,90.69,15414.0,89.6211,89.7299,89.5419,89.7002,15414.0
2021-03-17 15:10:00,90.66,90.67,90.26,90.44,25962.0,89.6705,89.6804,89.2749,89.4529,25962.0
2021-03-17 15:15:00,90.47,90.67,90.42,90.57,39672.0,89.4826,89.6804,89.4331,89.5815,39672.0
2021-03-17 15:20:00,90.58,90.6,90.25,90.28,22140.0,89.5914,89.6112,89.265,89.2947,22140.0
2021-03-17 15:25:00,90.33,90.51,90.32,90.42,16178.0,89.3441,89.5222,89.3342,89.4331,16178.0
2021-03-17 15:30:00,90.44,90.69,90.44,90.63,18146.0,89.4529,89.7002,89.4529,89.6408,18146.0
2021-03-17 15:35:00,90.63,90.65,90.52,90.53,44056.0,89.6408,89.6606,89.532,89.5419,44056.0
2021-03-17 15:40:00,90.54,90.74,90.49,90.55,45010.0,89.5518,89.7496,89.5024,89.5617,45010.0
2021-03-17 15:45:00,90.59,90.87,90.43,90.85,55502.0,89.6013,89.8782,89.443,89.8584,55502.0
2021-03-17 15:50:00,90.88,91.26,90.71,91.24,103149.0,89.8881,90.264,89.72,90.2442,103149.0
2021-03-17 15:55:00,91.24,91.45,91.12,91.42,162296.0,90.2442,90.4519,90.1255,90.4222,162296.0
2021-03-18 09:30:00,91.63,91.63,90.35,91.03,107117.0,90.6299,90.6299,89.3639,90.0365,107117.0
2021-03-18 09:35:00,91.1,91.2,90.3,90.54,75833.0,90.1057,90.2046,89.3145,89.5518,75833.0
2021-03-18 09:40:00,90.45,90.45,89.7,90.04,76923.0,89.4628,89.4628,88.721,89.0573,76923.0
2021-03-18 09:45:00,90.07,90.19,89.3,89.3,52721.0,89.087,89.2057,88.3254,88.3254,52721.0
2021-03-18 09:50:00,89.33,89.91,89.12,89.56,79284.0,88.355,88.9287,88.1473,88.5825,79284.0
2021-03-18 09:55:00,89.52,90.05,89.52,89.77,48790.0,88.543,89.0672,88.543,88.7902,48790.0
2021-03-18 10:00:00,89.84,89.85,88.9,89.34,79815.0,88.8595,88.8694,87.9297,88.3649,79815.0
2021-03-18 10:05:00,89.33,89.43,89.0,89.28,48806.0,88.355,88.4539,88.0286,88.3056,48806.0
2021-03-18 10:10:00,89.23,89.46,89.0,89.45,35639.0,88.2561,88.4836,88.0286,88.4737,35639.0
2021-03-18 10:15:00,89.47,89.76,89.13,89.76,28737.0,88.4935,88.7803,88.1572,88.7803,28737.0
2021-03-18 10:20:00,89.79,90.27,89.79,89.95,46801.0,88.81,89.2848,88.81,88.9683,46801.0
2021-03-18 10:25:00,89.98,90.72,89.89,90.64,53818.0,88.9979,89.7299,88.9089,89.6507,53818.0
2021-03-18 10:30:00,90.57,90.75,90.42,90.48,44238.0,89.5815,89.7595,89.4331,89.4925,44238.0
2021-03-18 10:35:00,90.52,90.94,90.37,90.78,21798.0,89.532,89.9475,89.3837,89.7892,21798.0
2021-03-18 10:40:00,90.77,90.84,90.52,90.53,13702.0,89.7793,89.8486,89.532,89.5419,13702.0
2021-03-18 10:45:00,90.54,90.85,90.51,90.65,17673.0,89.5518,89.8584,89.5222,89.6606,17673.0
2021-03-18 10:50:00,90.67,90.76,90.52,90.61,40511.0,89.6804,89.7694,89.532,89.6211,40511.0
2021-03-18 10:55:00,90.63,90.9,90.51,90.9,16777.0,89.6408,89.9079,89.5222,89.9079,16777.0
2021-03-18 11:00:00,90.9,91.45,90.83,91.37,43242.0,89.9079,90.4519,89.8387,90.3728,43242.0
2021-03-18 11:05:00,91.43,91.68,91.31,91.64,31047.0,90.4321,90.6794,90.3134,90.6398,31047.0
2021-03-18 11:10:00,91.64,91.73,91.42,91.5,38996.0,90.6398,90.7288,90.4222,90.5014,38996.0
2021-03-18 11:15:00,91.51,91.87,91.51,91.68,59615.0,90.5112,90.8673,90.5112,90.6794,59615.0
2021-03-18 11:20:00,91.59,91.6,91.31,91.31,18265.0,90.5904,90.6003,90.3134,90.3134,18265.0
2021-03-18 11:25:00,91.23,91.5,91.11,91.49,18365.0,90.2343,90.5014,90.1156,90.4915,18365.0
2021-03-18 11:30:00,91.49,91.89,91.42,91.84,26123.0,90.4915,90.8871,90.4222,90.8376,26123.0
2021-03-18 11:35:00,91.87,91.9,91.24,91.28,33873.0,90.8673,90.897,90.2442,90.2838,33873.0
2021-03-18 11:40:00,91.26,91.41,91.16,91.25,15924.0,90.264,90.4123,90.1651,90.2541,15924.0
2021-03-18 11:45:00,91.31,91.39,91.16,91.22,7625.0,90.3134,90.3926,90.1651,90.2244,7625.0
2021-03-18 11:50:00,91.22,91.35,91.16,91.31,11083.0,90.2244,90.353,90.1651,90.3134,11083.0
2021-03-18 11:55:00,91.28,91.41,91.08,91.3,14816.0,90.2838,90.4123,90.0859,90.3035,14816.0
2021-03-18 12:00:00,91.33,91.56,91.28,91.47,42812.0,90.3332,90.5607,90.2838,90.4717,42812.0
2021-03-18 12:05:00,91.5,91.5,90.88,91.06,30366.0,90.5014,90.5014,89.8881,90.0662,30366.0
2021-03-18 12:10:00,91.08,91.36,91.08,91.32,17812.0,90.0859,90.3629,90.0859,90.3233,17812.0
2021-03-18 12:15:00,91.32,91.33,91.03,91.06,33678.0,90.3233,90.3332,90.0365,90.0662,33678.0
2021-03-18 12:20:00,91.07,91.32,91.04,91.05,18648.0,90.076,90.3233,90.0464,90.0563,18648.0
2021-03-18 12:25:00,91.03,91.79,91.03,91.67,20932.0,90.0365,90.7882,90.0365,90.6695,20932.0
2021-03-18 12:30:00,91.71,92.0,91.57,91.75,56823.0,90.7091,90.9959,90.5706,90.7486,56823.0
2021-03-18 12:35:00,91.76,92.06,91.7,92.02,33443.0,90.7585,91.0552,90.6992,91.0157,33443.0
2021-03-18 12:40:00,91.97,92.13,91.9,92.06,34021.0,90.9662,91.1245,90.897,91.0552,34021.0
2021-03-18 12:45:00,92.09,92.16,91.83,91.88,40440.0,91.0849,91.1542,90.8278,90.8772,40440.0
2021-03-18 12:50:00,91.83,91.85,91.3,91.4,19904.0,90.8278,90.8475,90.3035,90.4024,19904.0
2021-03-18 12:55:00,91.42,91.48,91.2,91.33,11763.0,90.4222,90.4816,90.2046,90.3332,11763.0
2021-03-18 13:00:00,91.33,91.56,91.26,91.52,31714.0,90.3332,90.5607,90.264,90.5211,31714.0
2021-03-18 13:05:00,91.52,91.65,91.4,91.45,18770.0,90.5211,90.6497,90.4024,90.4519,18770.0
2021-03-18 13:10:00,91.48,91.59,91.35,91.51,18744.0,90.4816,90.5904,90.353,90.5112,18744.0
2021-03-18 13:15:00,91.48,91.48,91.25,91.27,9098.0,90.4816,90.4816,90.2541,90.2739,9098.0
2021-03-18 13:20:00,91.27,91.36,91.23,91.26,5883.0,90.2739,90.3629,90.2343,90.264,5883.0
2021-03-18 13:25:00,91.26,91.43,91.23,91.33,12011.0,90.264,90.4321,90.2343,90.3332,12011.0
2021-03-18 13:30:00,91.31,91.37,91.23,91.36,16154.0,90.3134,90.3728,90.2343,90.3629,16154.0
2021-03-18 13:35:00,91.36,91.37,91.11,91.32,14877.0,90.3629,90.3728,90.1156,90.3233,14877.0
2021-03-18 13:40:00,91.4,91.53,91.37,91.43,8065.0,90.4024,90.531,90.3728,90.4321,8065.0
2021-03-18 13:45:00,91.43,91.47,91.17,91.27,29336.0,90.4321,90.4717,90.175,90.2739,29336.0
2021-03-18 13:50:00,91.26,91.3,91.07,91.24,8265.0,90.264,90.3035,90.076,90.2442,8265.0
2021-03-18 13:55:00,91.2,91.22,90.97,91.09,10294.0,90.2046,90.2244,89.9771,90.0958,10294.0
2021-03-18 14:00:00,91.07,91.07,90.61,90.63,19485.0,90.076,90.076,89.6211,89.6408,19485.0
2021-03-18 14:05:00,90.61,90.81,90.57,90.59,13336.0,89.6211,89.8189,89.5815,89.6013,13336.0
2021-03-18 14:10:00,90.61,90.61,90.18,90.35,21830.0,89.6211,89.6211,89.1958,89.3639,21830.0
2021-03-18 14:15:00,90.33,90.43,90.19,90.21,13341.0,89.3441,89.443,89.2057,89.2254,13341.0
2021-03-18 14:20:00,90.18,90.43,90.15,90.3,15201.0,89.1958,89.443,89.1661,89.3145,15201.0
2021-03-18 14:25:00,90.3,90.5,90.21,90.34,21793.0,89.3145,89.5123,89.2254,89.354,21793.0
2021-03-18 14:30:00,90.31,90.53,90.09,90.14,24877.0,89.3243,89.5419,89.1067,89.1562,24877.0
2021-03-18 14:35:00,90.19,90.3,89.89,90.06,67386.0,89.2057,89.3145,88.9089,89.0771,67386.0
2021-03-18 14:40:00,90.09,90.1,89.66,89.8,34991.0,89.1067,89.1166,88.6814,88.8199,34991.0
2021-03-18 14:45:00,89.76,90.14,89.75,90.06,20206.0,88.7803,89.1562,88.7705,89.0771,20206.0
2021-03-18 14:50:00,90.07,90.27,90.0,90.25,41955.0,89.087,89.2848,89.0177,89.265,41955.0
2021-03-18 14:55:00,90.31,90.35,90.14,90.27,26934.0,89.3243,89.3639,89.1562,89.2848,26934.0
2021-03-18 15:00:00,90.25,90.26,89.99,90.0,16799.0,89.265,89.2749,89.0078,89.0177,16799.0
2021-03-18 15:05:00,89.99,90.01,89.71,89.92,45830.0,89.0078,89.0276,88.7309,88.9386,45830.0
2021-03-18 15:10:00,89.93,90.04,89.73,89.9,22879.0,88.9485,89.0573,88.7507,88.9188,22879.0
2021-03-18 15:15:00,89.86,89.89,89.54,89.59,40643.0,88.8793,88.9089,88.5627,88.6122,40643.0
2021-03-18 15:20:00,89.6,89.6,89.2,89.23,39188.0,88.6221,88.6221,88.2265,88.2561,39188.0
2021-03-18 15:25:00,89.26,89.59,89.13,89.45,33079.0,88.2858,88.6122,88.1572,88.4737,33079.0
2021-03-18 15:30:00,89.47,89.47,88.94,88.97,51323.0,88.4935,88.4935,87.9693,87.999,51323.0
2021-03-18 15:35:00,88.94,89.17,88.63,88.67,75506.0,87.9693,88.1968,87.6627,87.7022,75506.0
2021-03-18 15:40:00,88.68,88.79,88.33,88.46,75253.0,87.7121,87.8209,87.366,87.4945,75253.0
2021-03-18 15:45:00,88.5,88.53,88.22,88.28,61661.0,87.5341,87.5638,87.2572,87.3165,61661.0
2021-03-18 15:50:00,88.26,88.62,88.23,88.47,95314.0,87.2967,87.6528,87.267,87.5044,95314.0
2021-03-18 15:55:00,88.47,88.85,88.41,88.43,167540.0,87.5044,87.8803,87.4451,87.4649,167540.0
2021-03-19 09:30:00,88.76,89.45,88.25,88.6,256697.0,87.7913,88.4737,87.2868,87.633,256697.0
2021-03-19 09:35:00,88.6,88.68,88.04,88.16,91796.0,87.633,87.7121,87.0791,87.1978,91796.0
2021-03-19 09:40:00,88.15,88.16,86.53,87.11,173370.0,87.1879,87.1978,85.5856,86.1593,173370.0
2021-03-19 09:45:00,87.09,87.4,86.78,86.85,122234.0,86.1395,86.4461,85.8329,85.9021,122234.0
2021-03-19 09:50:00,86.92,88.92,86.87,88.42,80024.0,85.9713,87.9495,85.9219,87.455,80024.0
2021-03-19 09:55:00,88.47,88.65,87.79,88.22,89493.0,87.5044,87.6825,86.8318,87.2572,89493.0
2021-03-19 10:00:00,88.04,88.29,87.72,87.86,78477.0,87.0791,87.3264,86.7626,86.9011,78477.0
2021-03-19 10:05:00,87.85,87.88,87.08,87.28,48734.0,86.8912,86.9209,86.1296,86.3274,48734.0
2021-03-19 10:10:00,87.38,87.67,87.1,87.58,71773.0,86.4263,86.7132,86.1494,86.6241,71773.0
2021-03-19 10:15:00,87.49,87.99,87.47,87.94,32880.0,86.5351,87.0297,86.5153,86.9802,32880.0
2021-03-19 10:20:00,87.95,88.09,87.56,87.57,17918.0,86.9901,87.1286,86.6044,86.6142,17918.0
2021-03-19 10:25:00,87.68,88.05,87.68,87.83,13585.0,86.723,87.089,86.723,86.8714,13585.0
2021-03-19 10:30:00,87.87,87.87,87.05,87.2,37013.0,86.911,86.911,86.0999,86.2483,37013.0
2021-03-19 10:35:00,87.22,87.96,87.19,87.95,37952.0,86.2681,87.0,86.2384,86.9901,37952.0
2021-03-19 10:40:00,87.96,88.42,87.79,88.36,28931.0,87.0,87.455,86.8318,87.3956,28931.0
2021-03-19 10:45:00,88.35,88.56,88.23,88.29,32254.0,87.3857,87.5934,87.267,87.3264,32254.0
2021-03-19 10:50:00,88.23,88.48,88.2,88.44,34762.0,87.267,87.5143,87.2374,87.4748,34762.0
2021-03-19 10:55:00,88.41,88.49,88.0,88.1,30161.0,87.4451,87.5242,87.0396,87.1385,30161.0
2021-03-19 11:00:00,88.21,88.35,88.06,88.25,14843.0,87.2473,87.3857,87.0989,87.2868,14843.0
2021-03-19 11:05:00,88.26,88.39,88.08,88.08,11450.0,87.2967,87.4253,87.1187,87.1187,11450.0
2021-03-19 11:10:00,88.14,88.25,87.91,88.25,30645.0,87.178,87.2868,86.9505,87.2868,30645.0
2021-03-19 11:15:00,88.32,88.9,88.32,88.69,22746.0,87.3561,87.9297,87.3561,87.722,22746.0
2021-03-19 11:20:00,88.65,88.9,88.5,88.53,19461.0,87.6825,87.9297,87.5341,87.5638,19461.0
2021-03-19 11:25:00,88.5,88.51,88.05,88.38,22752.0,87.5341,87.544,87.089,87.4154,22752.0
2021-03-19 11:30:00,88.37,88.54,88.32,88.5,10373.0,87.4055,87.5737,87.3561,87.5341,10373.0
2021-03-19 11:35:00,88.5,88.63,88.37,88.6,10701.0,87.5341,87.6627,87.4055,87.633,10701.0
2021-03-19 11:40:00,88.63,89.02,88.56,88.96,35060.0,87.6627,88.0484,87.5934,87.9891,35060.0
2021-03-19 11:45:00,88.95,89.28,88.87,89.16,24469.0,87.9792,88.3056,87.9001,88.1869,24469.0
2021-03-19 11:50:00,89.12,89.13,88.86,89.05,34743.0,88.1473,88.1572,87.8902,88.0781,34743.0
2021-03-19 11:55:00,89.03,89.2,88.96,89.03,23611.0,88.0583,88.2265,87.9891,88.0583,23611.0
2021-03-19 12:00:00,89.04,89.37,89.04,89.07,11445.0,88.0682,88.3946,88.0682,88.0979,11445.0
2021-03-19 12:05:00,89.06,89.99,89.05,89.31,340222.0,88.088,89.0078,88.0781,88.3353,340222.0
2021-03-19 12:10:00,89.3,89.3,88.97,89.19,59339.0,88.3254,88.3254,87.999,88.2166,59339.0
2021-03-19 12:15:00,89.14,89.63,89.07,89.43,26543.0,88.1671,88.6518,88.0979,88.4539,26543.0
2021-03-19 12:20:00,89.37,89.63,89.34,89.5,24867.0,88.3946,88.6518,88.3649,88.5232,24867.0
2021-03-19 12:25:00,89.53,89.66,89.37,89.51,27356.0,88.5529,88.6814,88.3946,88.5331,27356.0
2021-03-19 12:30:00,89.43,89.58,89.38,89.45,30431.0,88.4539,88.6023,88.4045,88.4737,30431.0
2021-03-19 12:35:00,89.44,89.78,89.39,89.67,94980.0,88.4638,88.8001,88.4144,88.6913,94980.0
2021-03-19 12:40:00,89.67,90.24,89.64,90.19,78167.0,88.6913,89.2551,88.6617,89.2057,78167.0
2021-03-19 12:45:00,90.23,90.62,90.18,90.47,59691.0,89.2452,89.631,89.1958,89.4826,59691.0
2021-03-19 12:50:00,90.44,90.59,90.19,90.2,43120.0,89.4529,89.6013,89.2057,89.2155,43120.0
2021-03-19 12:55:00,90.21,90.25,89.89,90.06,31571.0,89.2254,89.265,88.9089,89.0771,31571.0
2021-03-19 13:00:00,90.0,90.03,89.57,89.65,20466.0,89.0177,89.0474,88.5924,88.6715,20466.0
2021-03-19 13:05:00,89.67,89.83,89.45,89.77,26249.0,88.6913,88.8496,88.4737,88.7902,26249.0
2021-03-19 13:10:00,89.81,89.84,89.57,89.69,16446.0,88.8298,88.8595,88.5924,88.7111,16446.0
2021-03-19 13:15:00,89.69,89.9,89.66,89.83,27230.0,88.7111,88.9188,88.6814,88.8496,27230.0
2021-03-19 13:20:00,89.77,90.09,89.77,89.99,29993.0,88.7902,89.1067,88.7902,89.0078,29993.0
2021-03-19 13:25:00,90.02,90.04,89.7,89.87,26826.0,89.0375,89.0573,88.721,88.8891,26826.0
2021-03-19 13:30:00,89.88,89.89,89.61,89.72,23413.0,88.899,88.9089,88.632,88.7408,23413.0
2021-03-19 13:35:00,89.76,90.05,89.59,90.03,25128.0,88.7803,89.0672,88.6122,89.0474,25128.0
2021-03-19 13:40:00,90.11,90.41,90.11,90.35,44713.0,89.1265,89.4233,89.1265,89.3639,44713.0
2021-03-19 13:45:00,90.32,90.33,89.98,90.18,15799.0,89.3342,89.3441,88.9979,89.1958,15799.0
2021-03-19 13:50:00,90.16,90.33,90.07,90.2,16446.0,89.176,89.3441,89.087,89.2155,16446.0
2021-03-19 13:55:00,90.18,90.23,89.93,90.19,10353.0,89.1958,89.2452,88.9485,89.2057,10353.0
2021-03-19 14:00:00,90.2,90.33,90.11,90.18,14084.0,89.2155,89.3441,89.1265,89.1958,14084.0
2021-03-19 14:05:00,90.22,90.33,90.06,90.06,13791.0,89.2353,89.3441,89.0771,89.0771,13791.0
2021-03-19 14:10:00,90.15,90.29,90.11,90.29,6405.0,89.1661,89.3046,89.1265,89.3046,6405.0
2021-03-19 14:15:00,90.29,90.29,89.93,90.08,14632.0,89.3046,89.3046,88.9485,89.0969,14632.0
2021-03-19 14:20:00,90.13,90.15,89.99,90.07,12346.0,89.1463,89.1661,89.0078,89.087,12346.0
2021-03-19 14:25:00,90.04,90.22,90.02,90.19,18882.0,89.0573,89.2353,89.0375,89.2057,18882.0
2021-03-19 14:30:00,90.21,90.32,90.17,90.17,25798.0,89.2254,89.3342,89.1859,89.1859,25798.0
2021-03-19 14:35:00,90.16,90.27,90.09,90.15,23318.0,89.176,89.2848,89.1067,89.1661,23318.0
2021-03-19 14:40:00,90.2,90.22,90.03,90.15,28389.0,89.2155,89.2353,89.0474,89.1661,28389.0
2021-03-19 14:45:00,90.17,90.17,89.97,90.09,60365.0,89.1859,89.1859,88.9881,89.1067,60365.0
2021-03-19 14:50:00,90.13,90.3,90.0,90.12,47115.0,89.1463,89.3145,89.0177,89.1364,47115.0
2021-03-19 14:55:00,90.14,90.41,90.14,90.28,41465.0,89.1562,89.4233,89.1562,89.2947,41465.0
2021-03-19 15:00:00,90.29,90.42,90.14,90.3,23157.0,89.3046,89.4331,89.1562,89.3145,23157.0
2021-03-19 15:05:00,90.32,90.44,90.14,90.22,35332.0,89.3342,89.4529,89.1562,89.2353,35332.0
2021-03-19 15:10:00,90.21,90.41,90.21,90.37,32433.0,89.2254,89.4233,89.2254,89.3837,32433.0
2021-03-19 15:15:00,90.38,90.47,90.29,90.41,36762.0,89.3936,89.4826,89.3046,89.4233,36762.0
2021-03-19 15:20:00,90.4,90.5,90.31,90.36,22684.0,89.4134,89.5123,89.3243,89.3738,22684.0
2021-03-19 15:25:00,90.34,90.43,90.25,90.35,24023.0,89.354,89.443,89.265,89.3639,24023.0
2021-03-19 15:30:00,90.36,90.56,90.36,90.5,31046.0,89.3738,89.5716,89.3738,89.5123,31046.0
2021-03-19 15:35:00,90.52,90.96,90.47,90.81,72457.0,89.532,89.9672,89.4826,89.8189,72457.0
2021-03-19 15:40:00,90.83,91.04,90.78,90.83,120755.0,89.8387,90.0464,89.7892,89.8387,120755.0
2021-03-19 15:45:00,90.83,90.89,90.58,90.73,80134.0,89.8387,89.898,89.5914,89.7398,80134.0
2021-03-19 15:50:00,90.73,90.85,90.5,90.63,85081.0,89.7398,89.8584,89.5123,89.6408,85081.0
2021-03-19 15:55:00,90.63,90.7,90.4,90.68,318397.0,89.6408,89.7101,89.4134,89.6903,318397.0
2021-03-22 09:30:00,89.46,90.25,89.2,89.66,128128.0,88.4836,89.265,88.2265,88.6814,128128.0
2021-03-22 09:35:00,89.65,90.26,89.25,89.9,68857.0,88.6715,89.2749,88.2759,88.9188,68857.0
2021-03-22 09:40:00,89.98,90.02,89.25,89.56,57152.0,88.9979,89.0375,88.2759,88.5825,57152.0
2021-03-22 09:45:00,89.68,89.91,89.28,89.87,51786.0,88.7012,88.9287,88.3056,88.8891,51786.0
2021-03-22 09:50:00,89.89,89.97,89.52,89.58,52332.0,88.9089,88.9881,88.543,88.6023,52332.0
2021-03-22 09:55:00,89.52,89.53,88.92,89.2,65343.0,88.543,88.5529,87.9495,88.2265,65343.0
2021-03-22 10:00:00,89.23,89.64,89.0,89.34,157082.0,88.2561,88.6617,88.0286,88.3649,157082.0
2021-03-22 10:05:00,89.34,89.58,89.09,89.15,50155.0,88.3649,88.6023,88.1177,88.177,50155.0
2021-03-22 10:10:00,89.2,89.41,88.84,88.96,52604.0,88.2265,88.4342,87.8704,87.9891,52604.0
2021-03-22 10:15:00,88.9,89.0,88.46,88.54,97913.0,87.9297,88.0286,87.4945,87.5737,97913.0
2021-03-22 10:20:00,88.56,88.56,87.85,88.07,143903.0,87.5934,87.5934,86.8912,87.1088,143903.0
2021-03-22 10:25:00,88.01,88.6,88.0,88.54,62187.0,87.0494,87.633,87.0396,87.5737,62187.0
2021-03-22 10:30:00,88.59,89.07,88.43,88.84,27593.0,87.6231,88.0979,87.4649,87.8704,27593.0
2021-03-22 10:35:00,88.83,89.12,88.77,88.96,30026.0,87.8605,88.1473,87.8011,87.9891,30026.0
2021-03-22 10:40:00,88.94,89.24,88.78,89.17,28671.0,87.9693,88.266,87.811,88.1968,28671.0
2021-03-22 10:45:00,89.13,89.35,88.92,89.16,18643.0,88.1572,88.3748,87.9495,88.1869,18643.0
2021-03-22 10:50:00,89.18,89.3,89.09,89.3,39940.0,88.2067,88.3254,88.1177,88.3254,39940.0
2021-03-22 10:55:00,89.22,89.46,88.96,89.01,43800.0,88.2462,88.4836,87.9891,88.0385,43800.0
2021-03-22 11:00:00,89.03,89.06,88.8,88.88,33911.0,88.0583,88.088,87.8308,87.9099,33911.0
2021-03-22 11:05:00,88.89,89.19,88.87,89.05,21454.0,87.9198,88.2166,87.9001,88.0781,21454.0
2021-03-22 11:10:00,89.04,89.11,88.89,88.95,19323.0,88.0682,88.1374,87.9198,87.9792,19323.0
2021-03-22 11:15:00,88.98,89.22,88.92,89.22,20863.0,88.0089,88.2462,87.9495,88.2462,20863.0
2021-03-22 11:20:00,89.19,89.62,89.18,89.61,27846.0,88.2166,88.6419,88.2067,88.632,27846.0
2021-03-22 11:25:00,89.55,89.61,89.39,89.58,13464.0,88.5726,88.632,88.4144,88.6023,13464.0
2021-03-22 11:30:00,89.59,89.98,89.48,89.78,27277.0,88.6122,88.9979,88.5034,88.8001,27277.0
2021-03-22 11:35:00,89.77,89.96,89.57,89.84,17467.0,88.7902,88.9782,88.5924,88.8595,17467.0
2021-03-22 11:40:00,89.92,90.1,89.72,90.03,32714.0,88.9386,89.1166,88.7408,89.0474,32714.0
2021-03-22 11:45:00,90.09,90.09,89.75,89.81,29983.0,89.1067,89.1067,88.7705,88.8298,29983.0
2021-03-22 11:50:00,89.79,90.02,89.79,89.98,36194.0,88.81,89.0375,88.81,88.9979,36194.0
2021-03-22 11:55:00,89.97,90.04,89.72,89.72,10246.0,88.9881,89.0573,88.7408,88.7408,10246.0
2021-03-22 12:00:00,89.78,89.9,89.7,89.7,15257.0,88.8001,88.9188,88.721,88.721,15257.0
2021-03-22 12:05:00,89.65,89.65,89.3,89.56,40674.0,88.6715,88.6715,88.3254,88.5825,40674.0
2021-03-22 12:10:00,89.58,89.67,89.45,89.56,9492.0,88.6023,88.6913,88.4737,88.5825,9492.0
2021-03-22 12:15:00,89.57,89.7,89.43,89.5,53848.0,88.5924,88.721,88.4539,88.5232,53848.0
2021-03-22 12:20:00,89.52,89.58,89.44,89.49,18845.0,88.543,88.6023,88.4638,88.5133,18845.0
2021-03-22 12:25:00,89.53,89.6,89.42,89.56,16783.0,88.5529,88.6221,88.4441,88.5825,16783.0
2021-03-22 12:30:00,89.54,89.79,89.49,89.79,13121.0,88.5627,88.81,88.5133,88.81,13121.0
2021-03-22 12:35:00,89.76,90.07,89.73,89.95,30245.0,88.7803,89.087,88.7507,88.9683,30245.0
2021-03-22 12:40:00,89.95,89.95,89.77,89.81,9994.0,88.9683,88.9683,88.7902,88.8298,9994.0
2021-03-22 12:45:00,89.87,90.0,89.83,89.97,8935.0,88.8891,89.0177,88.8496,88.9881,8935.0
2021-03-22 12:50:00,89.94,90.15,89.84,90.11,30358.0,88.9584,89.1661,88.8595,89.1265,30358.0
2021-03-22 12:55:00,90.1,90.1,89.67,89.77,16779.0,89.1166,89.1166,88.6913,88.7902,16779.0
2021-03-22 13:00:00,89.8,89.83,89.62,89.76,18657.0,88.8199,88.8496,88.6419,88.7803,18657.0
2021-03-22 13:05:00,89.77,89.89,89.35,89.36,20966.0,88.7902,88.9089,88.3748,88.3847,20966.0
2021-03-22 13:10:00,89.44,89.71,89.37,89.65,14536.0,88.4638,88.7309,88.3946,88.6715,14536.0
2021-03-22 13:15:00,89.57,89.77,89.57,89.71,8056.0,88.5924,88.7902,88.5924,88.7309,8056.0
2021-03-22 13:20:00,89.77,89.95,89.74,89.93,28635.0,88.7902,88.9683,88.7606,88.9485,28635.0
2021-03-22 13:25:00,89.95,89.97,89.68,89.78,16399.0,88.9683,88.9881,88.7012,88.8001,16399.0
2021-03-22 13:30:00,89.82,89.86,89.62,89.72,15369.0,88.8397,88.8793,88.6419,88.7408,15369.0
2021-03-22 13:35:00,89.66,89.82,89.57,89.7,9128.0,88.6814,88.8397,88.5924,88.721,9128.0
2021-03-22 13:40:00,89.68,89.87,89.66,89.78,13564.0,88.7012,88.8891,88.6814,88.8001,13564.0
2021-03-22 13:45:00,89.74,89.74,89.56,89.66,5093.0,88.7606,88.7606,88.5825,88.6814,5093.0
2021-03-22 13:50:00,89.63,89.74,89.57,89.71,8800.0,88.6518,88.7606,88.5924,88.7309,8800.0
2021-03-22 13:55:00,89.75,89.93,89.74,89.89,8737.0,88.7705,88.9485,88.7606,88.9089,8737.0
2021-03-22 14:00:00,89.9,89.95,89.79,89.88,8455.0,88.9188,88.9683,88.81,88.899,8455.0
2021-03-22 14:05:00,89.91,90.0,89.89,89.97,12987.0,88.9287,89.0177,88.9089,88.9881,12987.0
2021-03-22 14:10:00,89.92,89.92,89.53,89.59,13479.0,88.9386,88.9386,88.5529,88.6122,13479.0
2021-03-22 14:15:00,89.61,89.62,89.45,89.51,9247.0,88.632,88.6419,88.4737,88.5331,9247.0
2021-03-22 14:20:00,89.47,89.6,89.45,89.54,18357.0,88.4935,88.6221,88.4737,88.5627,18357.0
2021-03-22 14:25:00,89.52,89.82,89.52,89.75,11792.0,88.543,88.8397,88.543,88.7705,11792.0
2021-03-22 14:30:00,89.76,90.02,89.76,89.85,9028.0,88.7803,89.0375,88.7803,88.8694,9028.0
2021-03-22 14:35:00,89.85,89.97,89.75,89.88,14152.0,88.8694,88.9881,88.7705,88.899,14152.0
2021-03-22 14:40:00,89.85,89.93,89.76,89.76,14313.0,88.8694,88.9485,88.7803,88.7803,14313.0
2021-03-22 14:45:00,89.77,90.07,89.76,90.0,30346.0,88.7902,89.087,88.7803,89.0177,30346.0
2021-03-22 14:50:00,89.98,90.07,89.9,89.93,26238.0,88.9979,89.087,88.9188,88.9485,26238.0
2021-03-22 14:55:00,89.94,89.97,89.77,89.84,32974.0,88.9584,88.9881,88.7902,88.8595,32974.0
2021-03-22 15:00:00,89.85,89.86,89.72,89.85,13890.0,88.8694,88.8793,88.7408,88.8694,13890.0
2021-03-22 15:05:00,89.84,89.96,89.84,89.96,18691.0,88.8595,88.9782,88.8595,88.9782,18691.0
2021-03-22 15:10:00,90.0,90.01,89.87,89.9,21278.0,89.0177,89.0276,88.8891,88.9188,21278.0
2021-03-22 15:15:00,89.89,89.91,89.73,89.74,53245.0,88.9089,88.9287,88.7507,88.7606,53245.0
2021-03-22 15:20:00,89.74,89.99,89.74,89.87,46350.0,88.7606,89.0078,88.7606,88.8891,46350.0
2021-03-22 15:25:00,89.86,89.87,89.45,89.5,35325.0,88.8793,88.8891,88.4737,88.5232,35325.0
2021-03-22 15:30:00,89.49,89.69,89.11,89.12,44054.0,88.5133,88.7111,88.1374,88.1473,44054.0
2021-03-22 15:35:00,89.13,89.13,88.91,88.91,48746.0,88.1572,88.1572,87.9396,87.9396,48746.0
2021-03-22 15:40:00,88.92,89.01,88.77,88.97,36321.0,87.9495,88.0385,87.8011,87.999,36321.0
2021-03-22 15:45:00,88.96,89.09,88.94,88.95,37636.0,87.9891,88.1177,87.9693,87.9792,37636.0
2021-03-22 15:50:00,89.0,89.08,88.94,89.03,58605.0,88.0286,88.1078,87.9693,88.0583,58605.0
2021-03-22 15:55:00,89.01,89.04,88.89,88.97,98976.0,88.0385,88.0682,87.9198,87.999,98976.0
2021-03-23 09:30:00,87.39,88.06,86.61,87.45,144212.0,86.4362,87.0989,85.6647,86.4956,144212.0
2021-03-23 09:35:00,87.5,87.88,87.01,87.75,34038.0,86.545,86.9209,86.0604,86.7923,34038.0
2021-03-23 09:40:00,87.73,87.98,87.32,87.82,25522.0,86.7725,87.0198,86.367,86.8615,25522.0
2021-03-23 09:45:00,87.75,87.87,87.1,87.18,25529.0,86.7923,86.911,86.1494,86.2285,25529.0
2021-03-23 09:50:00,87.11,87.14,86.4,86.41,76722.0,86.1593,86.1889,85.457,85.4669,76722.0
2021-03-23 09:55:00,86.41,86.96,86.24,86.89,41790.0,85.4669,86.0109,85.2988,85.9417,41790.0
2021-03-23 10:00:00,86.92,87.24,86.43,86.48,62489.0,85.9713,86.2878,85.4867,85.5361,62489.0
2021-03-23 10:05:00,86.49,86.49,85.92,86.12,101508.0,85.546,85.546,84.9823,85.1801,101508.0
2021-03-23 10:10:00,86.15,86.29,85.85,85.93,110699.0,85.2097,85.3482,84.913,84.9921,110699.0
2021-03-23 10:15:00,85.94,86.57,85.87,86.5,50801.0,85.002,85.6252,84.9328,85.5559,50801.0
2021-03-23 10:20:00,86.53,86.59,85.96,85.96,30669.0,85.5856,85.6449,85.0218,85.0218,30669.0
2021-03-23 10:25:00,85.95,86.02,85.65,85.65,65577.0,85.0119,85.0812,84.7152,84.7152,65577.0
2021-03-23 10:30:00,85.64,85.64,84.65,84.68,162563.0,84.7053,84.7053,83.7261,83.7558,162563.0
2021-03-23 10:35:00,84.67,85.1,84.49,84.85,65938.0,83.7459,84.1712,83.5679,83.9239,65938.0
2021-03-23 10:40:00,84.88,85.08,84.59,85.0,94853.0,83.9536,84.1514,83.6668,84.0723,94853.0
2021-03-23 10:45:00,84.95,85.17,84.8,84.8,45232.0,84.0228,84.2404,83.8745,83.8745,45232.0
2021-03-23 10:50:00,84.77,84.77,84.23,84.62,141176.0,83.8448,83.8448,83.3107,83.6964,141176.0
2021-03-23 10:55:00,84.65,84.65,84.4,84.49,46222.0,83.7261,83.7261,83.4788,83.5679,46222.0
2021-03-23 11:00:00,84.53,84.53,83.92,84.05,193681.0,83.6074,83.6074,83.0041,83.1327,193681.0
2021-03-23 11:05:00,84.01,84.19,83.78,83.98,89622.0,83.0931,83.2711,82.8656,83.0634,89622.0
2021-03-23 11:10:00,83.92,84.19,83.75,84.15,58034.0,83.0041,83.2711,82.8359,83.2316,58034.0
2021-03-23 11:15:00,84.18,84.6,84.18,84.55,67436.0,83.2612,83.6767,83.2612,83.6272,67436.0
2021-03-23 11:20:00,84.61,84.93,84.43,84.73,77100.0,83.6866,84.0031,83.5085,83.8052,77100.0
2021-03-23 11:25:00,84.68,84.82,84.51,84.54,34858.0,83.7558,83.8943,83.5876,83.6173,34858.0
2021-03-23 11:30:00,84.57,84.58,84.13,84.23,51588.0,83.647,83.6569,83.2118,83.3107,51588.0
2021-03-23 11:35:00,84.23,84.28,83.87,84.0,35161.0,83.3107,83.3602,82.9546,83.0832,35161.0
2021-03-23 11:40:00,84.0,84.02,83.71,83.76,27864.0,83.0832,83.103,82.7964,82.8458,27864.0
2021-03-23 11:45:00,83.72,84.2,83.68,83.91,47523.0,82.8063,83.281,82.7667,82.9942,47523.0
2021-03-23 11:50:00,83.91,83.95,83.74,83.81,28821.0,82.9942,83.0338,82.826,82.8953,28821.0
2021-03-23 11:55:00,83.84,84.05,83.75,83.99,34846.0,82.925,83.1327,82.8359,83.0733,34846.0
2021-03-23 12:00:00,84.02,84.19,83.92,84.05,28728.0,83.103,83.2711,83.0041,83.1327,28728.0
2021-03-23 12:05:00,84.09,84.15,83.84,83.9,27029.0,83.1722,83.2316,82.925,82.9843,27029.0
2021-03-23 12:10:00,83.93,83.93,83.72,83.76,36784.0,83.014,83.014,82.8063,82.8458,36784.0
2021-03-23 12:15:00,83.78,83.86,83.48,83.58,50386.0,82.8656,82.9447,82.5689,82.6678,50386.0
2021-03-23 12:20:00,83.57,84.05,83.51,84.03,43071.0,82.6579,83.1327,82.5986,83.1129,43071.0
2021-03-23 12:25:00,84.06,84.34,83.94,84.34,27199.0,83.1426,83.4195,83.0239,83.4195,27199.0
2021-03-23 12:30:00,84.35,84.55,84.2,84.42,25655.0,83.4294,83.6272,83.281,83.4986,25655.0
2021-03-23 12:35:00,84.37,84.49,84.35,84.42,19320.0,83.4492,83.5679,83.4294,83.4986,19320.0
2021-03-23 12:40:00,84.4,84.45,84.17,84.31,25928.0,83.4788,83.5283,83.2514,83.3898,25928.0
2021-03-23 12:45:00,84.29,84.32,84.1,84.14,38902.0,83.37,83.3997,83.1821,83.2217,38902.0
2021-03-23 12:50:00,84.11,84.19,84.07,84.13,10782.0,83.192,83.2711,83.1524,83.2118,10782.0
2021-03-23 12:55:00,84.08,84.17,83.95,83.96,13998.0,83.1623,83.2514,83.0338,83.0436,13998.0
2021-03-23 13:00:00,83.95,84.03,83.7,83.7,18837.0,83.0338,83.1129,82.7865,82.7865,18837.0
2021-03-23 13:05:00,83.7,83.78,83.61,83.7,22703.0,82.7865,82.8656,82.6975,82.7865,22703.0
2021-03-23 13:10:00,83.7,83.78,83.53,83.64,21078.0,82.7865,82.8656,82.6183,82.7271,21078.0
2021-03-23 13:15:00,83.65,83.87,83.49,83.84,35847.0,82.737,82.9546,82.5788,82.925,35847.0
2021-03-23 13:20:00,83.84,83.88,83.73,83.84,25192.0,82.925,82.9645,82.8162,82.925,25192.0
2021-03-23 13:25:00,83.83,83.86,83.72,83.82,20916.0,82.9151,82.9447,82.8063,82.9052,20916.0
2021-03-23 13:30:00,83.83,83.92,83.5,83.5,24416.0,82.9151,83.0041,82.5887,82.5887,24416.0
2021-03-23 13:35:00,83.5,83.62,83.48,83.54,27198.0,82.5887,82.7074,82.5689,82.6282,27198.0
2021-03-23 13:40:00,83.5,83.51,83.26,83.26,66684.0,82.5887,82.5986,82.3513,82.3513,66684.0
2021-03-23 13:45:00,83.25,83.3,83.04,83.24,44386.0,82.3414,82.3909,82.1337,82.3315,44386.0
2021-03-23 13:50:00,83.27,83.68,83.17,83.59,37808.0,82.3612,82.7667,82.2623,82.6777,37808.0
2021-03-23 13:55:00,83.59,83.62,83.31,83.57,24132.0,82.6777,82.7074,82.4007,82.6579,24132.0
2021-03-23 14:00:00,83.56,83.57,83.32,83.41,14629.0,82.648,82.6579,82.4106,82.4996,14629.0
2021-03-23 14:05:00,83.41,83.54,83.3,83.54,47493.0,82.4996,82.6282,82.3909,82.6282,47493.0
2021-03-23 14:10:00,83.52,83.87,83.48,83.69,50573.0,82.6084,82.9546,82.5689,82.7766,50573.0
2021-03-23 14:15:00,83.72,83.75,83.42,83.44,59111.0,82.8063,82.8359,82.5095,82.5293,59111.0
2021-03-23 14:20:00,83.47,83.68,83.43,83.59,28107.0,82.559,82.7667,82.5194,82.6777,28107.0
2021-03-23 14:25:00,83.59,83.61,83.47,83.54,30106.0,82.6777,82.6975,82.559,82.6282,30106.0
2021-03-23 14:30:00,83.51,83.56,83.28,83.54,37445.0,82.5986,82.648,82.3711,82.6282,37445.0
2021-03-23 14:35:00,83.56,83.64,83.38,83.49,48502.0,82.648,82.7271,82.47,82.5788,48502.0
2021-03-23 14:40:00,83.52,83.6,83.35,83.53,53977.0,82.6084,82.6876,82.4403,82.6183,53977.0
2021-03-23 14:45:00,83.53,83.63,83.41,83.62,44562.0,82.6183,82.7172,82.4996,82.7074,44562.0
2021-03-23 14:50:00,83.63,83.69,83.48,83.48,45424.0,82.7172,82.7766,82.5689,82.5689,45424.0
2021-03-23 14:55:00,83.47,83.52,83.22,83.24,51951.0,82.559,82.6084,82.3117,82.3315,51951.0
2021-03-23 15:00:00,83.24,83.96,83.2,83.95,69667.0,82.3315,83.0436,82.2919,83.0338,69667.0
2021-03-23 15:05:00,84.0,84.07,83.82,83.84,36318.0,83.0832,83.1524,82.9052,82.925,36318.0
2021-03-23 15:10:00,83.85,83.93,83.64,83.65,53517.0,82.9348,83.014,82.7271,82.737,53517.0
2021-03-23 15:15:00,83.66,84.04,83.49,83.79,89199.0,82.7469,83.1228,82.5788,82.8755,89199.0
2021-03-23 15:20:00,83.81,83.83,83.57,83.81,62452.0,82.8953,82.9151,82.6579,82.8953,62452.0
2021-03-23 15:25:00,83.82,84.05,83.75,83.96,97026.0,82.9052,83.1327,82.8359,83.0436,97026.0
2021-03-23 15:30:00,83.93,83.96,83.68,83.74,113383.0,83.014,83.0436,82.7667,82.826,113383.0
2021-03-23 15:35:00,83.73,83.88,83.62,83.66,71220.0,82.8162,82.9645,82.7074,82.7469,71220.0
2021-03-23 15:40:00,83.61,83.95,83.52,83.84,113119.0,82.6975,83.0338,82.6084,82.925,113119.0
2021-03-23 15:45:00,83.85,84.02,83.78,83.88,106780.0,82.9348,83.103,82.8656,82.9645,106780.0
2021-03-23 15:50:00,83.87,83.94,83.61,83.94,149172.0,82.9546,83.0239,82.6975,83.0239,149172.0
2021-03-23 15:55:00,83.95,84.0,83.78,83.89,229461.0,83.0338,83.0832,82.8656,82.9744,229461.0
2021-03-24 09:30:00,86.0,86.87,85.85,86.38,232925.0,85.0614,85.9219,84.913,85.4372,232925.0
2021-03-24 09:35:00,86.37,87.07,86.36,86.7,90187.0,85.4273,86.1197,85.4175,85.7537,90187.0
2021-03-24 09:40:00,86.67,87.04,86.57,87.01,95811.0,85.7241,86.09,85.6252,86.0604,95811.0
2021-03-24 09:45:00,87.04,87.42,86.96,87.08,77803.0,86.09,86.4659,86.0109,86.1296,77803.0
2021-03-24 09:50:00,87.09,87.16,85.84,85.91,100733.0,86.1395,86.2087,84.9031,84.9724,100733.0
2021-03-24 09:55:00,85.9,86.74,85.83,86.69,45808.0,84.9625,85.7933,84.8932,85.7439,45808.0
2021-03-24 10:00:00,86.73,87.1,86.5,86.57,25764.0,85.7834,86.1494,85.5559,85.6252,25764.0
2021-03-24 10:05:00,86.68,87.15,86.68,86.94,37564.0,85.734,86.1988,85.734,85.9911,37564.0
2021-03-24 10:10:00,86.95,87.18,86.75,86.75,26691.0,86.001,86.2285,85.8032,85.8032,26691.0
2021-03-24 10:15:00,86.82,87.17,86.06,86.18,60896.0,85.8724,86.2186,85.1207,85.2394,60896.0
2021-03-24 10:20:00,86.17,86.57,86.11,86.13,23666.0,85.2295,85.6252,85.1702,85.19,23666.0
2021-03-24 10:25:00,86.11,86.74,86.1,86.74,27477.0,85.1702,85.7933,85.1603,85.7933,27477.0
2021-03-24 10:30:00,86.73,87.0,86.31,86.97,42952.0,85.7834,86.0505,85.368,86.0208,42952.0
2021-03-24 10:35:00,86.93,87.48,86.93,87.17,53080.0,85.9812,86.5252,85.9812,86.2186,53080.0
2021-03-24 10:40:00,87.14,87.38,87.1,87.22,30561.0,86.1889,86.4263,86.1494,86.2681,30561.0
2021-03-24 10:45:00,87.24,87.79,87.24,87.6,57986.0,86.2878,86.8318,86.2878,86.6439,57986.0
2021-03-24 10:50:00,87.6,87.87,87.58,87.8,31867.0,86.6439,86.911,86.6241,86.8417,31867.0
2021-03-24 10:55:00,87.82,87.98,87.67,87.8,33914.0,86.8615,87.0198,86.7132,86.8417,33914.0
2021-03-24 11:00:00,87.85,87.87,87.3,87.45,52158.0,86.8912,86.911,86.3472,86.4956,52158.0
2021-03-24 11:05:00,87.42,87.98,87.23,87.89,87386.0,86.4659,87.0198,86.278,86.9308,87386.0
2021-03-24 11:10:00,87.87,89.1,87.61,87.72,324058.0,86.911,88.1275,86.6538,86.7626,324058.0
2021-03-24 11:15:00,87.79,88.13,87.34,87.53,82686.0,86.8318,87.1681,86.3868,86.5747,82686.0
2021-03-24 11:20:00,87.53,87.68,87.22,87.38,59558.0,86.5747,86.723,86.2681,86.4263,59558.0
2021-03-24 11:25:00,87.42,87.67,87.36,87.5,21039.0,86.4659,86.7132,86.4065,86.545,21039.0
2021-03-24 11:30:00,87.49,87.62,87.31,87.38,16802.0,86.5351,86.6637,86.3571,86.4263,16802.0
2021-03-24 11:35:00,87.39,87.48,87.19,87.19,21845.0,86.4362,86.5252,86.2384,86.2384,21845.0
2021-03-24 11:40:00,87.22,87.26,86.91,86.93,30842.0,86.2681,86.3076,85.9615,85.9812,30842.0
2021-03-24 11:45:00,86.9,86.94,86.54,86.69,40701.0,85.9516,85.9911,85.5955,85.7439,40701.0
2021-03-24 11:50:00,86.72,86.85,86.55,86.59,62512.0,85.7735,85.9021,85.6054,85.6449,62512.0
2021-03-24 11:55:00,86.55,87.05,86.54,86.95,22168.0,85.6054,86.0999,85.5955,86.001,22168.0
2021-03-24 12:00:00,86.95,87.0,86.79,86.88,13721.0,86.001,86.0505,85.8428,85.9318,13721.0
2021-03-24 12:05:00,86.87,87.32,86.85,87.31,14845.0,85.9219,86.367,85.9021,86.3571,14845.0
2021-03-24 12:10:00,87.35,87.67,87.34,87.38,18208.0,86.3966,86.7132,86.3868,86.4263,18208.0
2021-03-24 12:15:00,87.41,87.62,87.4,87.54,6208.0,86.456,86.6637,86.4461,86.5846,6208.0
2021-03-24 12:20:00,87.56,87.75,87.51,87.64,8916.0,86.6044,86.7923,86.5549,86.6835,8916.0
2021-03-24 12:25:00,87.67,87.85,87.51,87.78,29106.0,86.7132,86.8912,86.5549,86.822,29106.0
2021-03-24 12:30:00,87.78,87.86,87.41,87.44,23985.0,86.822,86.9011,86.456,86.4857,23985.0
2021-03-24 12:35:00,87.49,87.74,87.46,87.74,19397.0,86.5351,86.7824,86.5054,86.7824,19397.0
2021-03-24 12:40:00,87.78,88.08,87.75,87.92,27035.0,86.822,87.1187,86.7923,86.9604,27035.0
2021-03-24 12:45:00,87.92,87.93,87.63,87.65,10948.0,86.9604,86.9703,86.6736,86.6934,10948.0
2021-03-24 12:50:00,87.69,87.7,87.28,87.57,25613.0,86.7329,86.7428,86.3274,86.6142,25613.0
2021-03-24 12:55:00,87.57,87.9,87.48,87.89,10789.0,86.6142,86.9406,86.5252,86.9308,10789.0
2021-03-24 13:00:00,87.84,87.93,87.35,87.35,20924.0,86.8813,86.9703,86.3966,86.3966,20924.0
2021-03-24 13:05:00,87.4,87.62,87.33,87.62,24570.0,86.4461,86.6637,86.3769,86.6637,24570.0
2021-03-24 13:10:00,87.59,87.59,87.18,87.24,23513.0,86.634,86.634,86.2285,86.2878,23513.0
2021-03-24 13:15:00,87.22,87.22,86.87,87.05,33958.0,86.2681,86.2681,85.9219,86.0999,33958.0
2021-03-24 13:20:00,87.06,87.25,87.03,87.19,10865.0,86.1098,86.2977,86.0801,86.2384,10865.0
2021-03-24 13:25:00,87.21,87.4,87.03,87.31,14881.0,86.2582,86.4461,86.0801,86.3571,14881.0
2021-03-24 13:30:00,87.3,87.52,87.27,87.4,8252.0,86.3472,86.5648,86.3175,86.4461,8252.0
2021-03-24 13:35:00,87.46,87.76,87.43,87.74,13973.0,86.5054,86.8022,86.4758,86.7824,13973.0
2021-03-24 13:40:00,87.75,87.87,87.34,87.34,7992.0,86.7923,86.911,86.3868,86.3868,7992.0
2021-03-24 13:45:00,87.31,87.68,87.2,87.54,30902.0,86.3571,86.723,86.2483,86.5846,30902.0
2021-03-24 13:50:00,87.56,87.69,87.36,87.37,5721.0,86.6044,86.7329,86.4065,86.4164,5721.0
2021-03-24 13:55:00,87.38,87.4,87.15,87.4,11594.0,86.4263,86.4461,86.1988,86.4461,11594.0
2021-03-24 14:00:00,87.4,87.41,87.16,87.28,7637.0,86.4461,86.456,86.2087,86.3274,7637.0
2021-03-24 14:05:00,87.31,87.45,87.24,87.38,8164.0,86.3571,86.4956,86.2878,86.4263,8164.0
2021-03-24 14:10:00,87.36,87.41,84.06,84.16,423434.0,86.4065,86.456,83.1426,83.2415,423434.0
2021-03-24 14:15:00,84.21,84.39,81.4,84.01,987708.0,83.2909,83.469,80.5116,83.0931,987708.0
2021-03-24 14:20:00,83.98,84.68,82.5,82.5,352290.0,83.0634,83.7558,81.5996,81.5996,352290.0
2021-03-24 14:25:00,82.5,83.63,82.38,83.29,225162.0,81.5996,82.7172,81.4809,82.381,225162.0
2021-03-24 14:30:00,83.28,83.35,82.41,82.97,182087.0,82.3711,82.4403,81.5106,82.0645,182087.0
2021-03-24 14:35:00,82.9,82.92,81.2,81.27,235336.0,81.9952,82.015,80.3138,80.383,235336.0
2021-03-24 14:40:00,81.29,81.62,80.82,80.89,253748.0,80.4028,80.7292,79.9379,80.0072,253748.0
2021-03-24 14:45:00,80.91,82.73,80.56,82.73,298596.0,80.0269,81.8271,79.6808,81.8271,298596.0
2021-03-24 14:50:00,82.71,82.78,81.83,81.85,143588.0,81.8073,81.8765,80.9369,80.9567,143588.0
2021-03-24 14:55:00,81.9,82.17,81.37,81.94,153639.0,81.0061,81.2732,80.4819,81.0457,153639.0
2021-03-24 15:00:00,81.91,82.26,81.83,82.02,62573.0,81.016,81.3622,80.9369,81.1248,62573.0
2021-03-24 15:05:00,82.02,82.47,81.86,81.98,111471.0,81.1248,81.5699,80.9666,81.0853,111471.0
2021-03-24 15:10:00,82.01,82.26,81.89,82.16,83126.0,81.1149,81.3622,80.9962,81.2633,83126.0
2021-03-24 15:15:00,82.09,82.47,82.0,82.34,59870.0,81.1941,81.5699,81.105,81.4413,59870.0
2021-03-24 15:20:00,82.37,82.39,81.81,81.87,73510.0,81.471,81.4908,80.9171,80.9765,73510.0
2021-03-24 15:25:00,81.85,81.87,81.61,81.68,47441.0,80.9567,80.9765,80.7193,80.7885,47441.0
2021-03-24 15:30:00,81.7,82.02,81.68,81.71,65084.0,80.8083,81.1248,80.7885,80.8182,65084.0
2021-03-24 15:35:00,81.74,81.89,81.55,81.67,67913.0,80.8479,80.9962,80.66,80.7786,67913.0
2021-03-24 15:40:00,81.67,82.02,81.56,81.64,92603.0,80.7786,81.1248,80.6698,80.749,92603.0
2021-03-24 15:45:00,81.64,82.21,81.56,81.89,189631.0,80.749,81.3127,80.6698,80.9962,189631.0
2021-03-24 15:50:00,81.86,81.97,81.7,81.87,79021.0,80.9666,81.0754,80.8083,80.9765,79021.0
2021-03-24 15:55:00,81.87,81.95,81.54,81.58,143900.0,80.9765,81.0556,80.6501,80.6896,143900.0
2021-03-25 09:30:00,80.0,80.12,78.86,79.51,290804.0,79.1269,79.2456,77.9993,78.6422,290804.0
2021-03-25 09:35:00,79.34,80.62,79.0,79.9,124500.0,78.4741,79.7401,78.1378,79.028,124500.0
2021-03-25 09:40:00,79.86,81.06,79.86,81.06,113652.0,78.9884,80.1753,78.9884,80.1753,113652.0
2021-03-25 09:45:00,80.99,81.27,80.43,80.59,97726.0,80.1061,80.383,79.5522,79.7104,97726.0
2021-03-25 09:50:00,80.59,80.67,79.85,80.1,72749.0,79.7104,79.7896,78.9785,79.2258,72749.0
2021-03-25 09:55:00,80.12,80.7,79.65,80.11,65624.0,79.2456,79.8192,78.7807,79.2357,65624.0
2021-03-25 10:00:00,80.05,80.69,79.66,80.22,95484.0,79.1763,79.8093,78.7906,79.3445,95484.0
2021-03-25 10:05:00,80.18,80.48,79.76,80.23,153116.0,79.3049,79.6016,78.8895,79.3544,153116.0
2021-03-25 10:10:00,80.25,80.83,80.02,80.83,70548.0,79.3741,79.9478,79.1466,79.9478,70548.0
2021-03-25 10:15:00,80.78,80.82,80.39,80.58,76116.0,79.8984,79.9379,79.5126,79.7005,76116.0
2021-03-25 10:20:00,80.55,81.39,80.45,81.32,86468.0,79.6709,80.5017,79.572,80.4325,86468.0
2021-03-25 10:25:00,81.34,81.53,80.76,80.82,71266.0,80.4522,80.6402,79.8786,79.9379,71266.0
2021-03-25 10:30:00,80.87,81.3,80.67,80.86,53576.0,79.9874,80.4127,79.7896,79.9775,53576.0
2021-03-25 10:35:00,80.83,80.89,80.15,80.64,49094.0,79.9478,80.0072,79.2752,79.7599,49094.0
2021-03-25 10:40:00,80.56,80.66,79.92,80.08,53672.0,79.6808,79.7797,79.0477,79.206,53672.0
2021-03-25 10:45:00,80.09,80.1,79.66,79.78,40745.0,79.2159,79.2258,78.7906,78.9093,40745.0
2021-03-25 10:50:00,79.75,79.75,79.19,79.28,44441.0,78.8796,78.8796,78.3257,78.4147,44441.0
2021-03-25 10:55:00,79.23,80.02,79.15,80.02,72623.0,78.3653,79.1466,78.2861,79.1466,72623.0
2021-03-25 11:00:00,79.95,80.0,79.54,79.69,55539.0,79.0774,79.1269,78.6719,78.8203,55539.0
2021-03-25 11:05:00,79.69,79.93,79.4,79.68,50313.0,78.8203,79.0576,78.5334,78.8104,50313.0
2021-03-25 11:10:00,79.72,80.16,79.54,80.1,53676.0,78.8499,79.2851,78.6719,79.2258,53676.0
2021-03-25 11:15:00,80.06,80.3,79.99,80.13,48366.0,79.1862,79.4236,79.117,79.2554,48366.0
2021-03-25 11:20:00,80.11,80.19,79.98,80.1,20470.0,79.2357,79.3148,79.1071,79.2258,20470.0
2021-03-25 11:25:00,80.05,80.42,79.9,80.42,31455.0,79.1763,79.5423,79.028,79.5423,31455.0
2021-03-25 11:30:00,80.39,80.65,80.32,80.54,84966.0,79.5126,79.7698,79.4434,79.661,84966.0
2021-03-25 11:35:00,80.55,80.57,80.25,80.32,76937.0,79.6709,79.6906,79.3741,79.4434,76937.0
2021-03-25 11:40:00,80.28,80.68,80.25,80.43,41097.0,79.4038,79.7994,79.3741,79.5522,41097.0
2021-03-25 11:45:00,80.46,81.2,80.43,81.13,57729.0,79.5818,80.3138,79.5522,80.2445,57729.0
2021-03-25 11:50:00,81.09,81.66,81.08,81.58,51792.0,80.205,80.7687,80.1951,80.6896,51792.0
2021-03-25 11:55:00,81.53,81.83,81.39,81.82,37555.0,80.6402,80.9369,80.5017,80.927,37555.0
2021-03-25 12:00:00,81.8,82.57,81.72,82.55,67784.0,80.9072,81.6688,80.8281,81.649,67784.0
2021-03-25 12:05:00,82.51,82.78,82.32,82.45,64894.0,81.6095,81.8765,81.4215,81.5501,64894.0
2021-03-25 12:10:00,82.51,82.61,81.98,82.0,29111.0,81.6095,81.7084,81.0853,81.105,29111.0
2021-03-25 12:15:00,82.01,82.53,82.01,82.48,61900.0,81.1149,81.6293,81.1149,81.5798,61900.0
2021-03-25 12:20:00,82.44,82.65,82.34,82.65,20137.0,81.5402,81.7479,81.4413,81.7479,20137.0
2021-03-25 12:25:00,82.65,83.26,82.65,83.09,41994.0,81.7479,82.3513,81.7479,82.1831,41994.0
2021-03-25 12:30:00,83.11,83.35,82.98,83.35,39694.0,82.2029,82.4403,82.0743,82.4403,39694.0
2021-03-25 12:35:00,83.36,83.41,83.02,83.1,32889.0,82.4502,82.4996,82.1139,82.193,32889.0
2021-03-25 12:40:00,83.08,83.54,83.04,83.44,43744.0,82.1733,82.6282,82.1337,82.5293,43744.0
2021-03-25 12:45:00,83.52,84.14,83.43,84.04,41619.0,82.6084,83.2217,82.5194,83.1228,41619.0
2021-03-25 12:50:00,84.01,84.25,83.7,83.7,88558.0,83.0931,83.3305,82.7865,82.7865,88558.0
2021-03-25 12:55:00,83.73,83.78,83.11,83.11,41309.0,82.8162,82.8656,82.2029,82.2029,41309.0
2021-03-25 13:00:00,83.21,83.24,82.59,82.82,25340.0,82.3018,82.3315,81.6886,81.9161,25340.0
2021-03-25 13:05:00,82.85,83.14,82.71,82.98,18723.0,81.9458,82.2326,81.8073,82.0743,18723.0
2021-03-25 13:10:00,83.01,83.19,82.87,83.12,12781.0,82.104,82.2821,81.9655,82.2128,12781.0
2021-03-25 13:15:00,83.1,83.2,82.75,82.86,10919.0,82.193,82.2919,81.8469,81.9557,10919.0
2021-03-25 13:20:00,82.86,82.94,82.51,82.72,18956.0,81.9557,82.0348,81.6095,81.8172,18956.0
2021-03-25 13:25:00,82.68,82.74,82.38,82.5,27307.0,81.7776,81.837,81.4809,81.5996,27307.0
2021-03-25 13:30:00,82.49,82.63,82.37,82.52,34328.0,81.5897,81.7282,81.471,81.6194,34328.0
2021-03-25 13:35:00,82.5,82.66,82.38,82.66,12653.0,81.5996,81.7578,81.4809,81.7578,12653.0
2021-03-25 13:40:00,82.6,83.02,82.56,82.96,15925.0,81.6985,82.1139,81.6589,82.0546,15925.0
2021-03-25 13:45:00,82.9,83.09,82.45,82.58,21743.0,81.9952,82.1831,81.5501,81.6787,21743.0
2021-03-25 13:50:00,82.55,82.65,82.38,82.61,13377.0,81.649,81.7479,81.4809,81.7084,13377.0
2021-03-25 13:55:00,82.67,82.73,82.33,82.35,15426.0,81.7677,81.8271,81.4314,81.4512,15426.0
2021-03-25 14:00:00,82.34,82.48,82.19,82.23,17678.0,81.4413,81.5798,81.293,81.3325,17678.0
2021-03-25 14:05:00,82.22,82.59,82.2,82.31,20882.0,81.3226,81.6886,81.3029,81.4117,20882.0
2021-03-25 14:10:00,82.34,82.59,82.23,82.5,16665.0,81.4413,81.6886,81.3325,81.5996,16665.0
2021-03-25 14:15:00,82.55,83.0,82.47,82.91,16798.0,81.649,82.0941,81.5699,82.0051,16798.0
2021-03-25 14:20:00,82.93,82.93,82.48,82.67,9342.0,82.0249,82.0249,81.5798,81.7677,9342.0
2021-03-25 14:25:00,82.67,82.76,82.0,82.05,54931.0,81.7677,81.8567,81.105,81.1545,54931.0
2021-03-25 14:30:00,82.06,82.23,82.02,82.22,9773.0,81.1644,81.3325,81.1248,81.3226,9773.0
2021-03-25 14:35:00,82.17,82.9,82.16,82.85,21447.0,81.2732,81.9952,81.2633,81.9458,21447.0
2021-03-25 14:40:00,82.86,83.06,82.84,83.02,14240.0,81.9557,82.1535,81.9359,82.1139,14240.0
2021-03-25 14:45:00,83.07,83.19,82.79,82.85,17454.0,82.1634,82.2821,81.8864,81.9458,17454.0
2021-03-25 14:50:00,82.85,83.27,82.75,83.1,10841.0,81.9458,82.3612,81.8469,82.193,10841.0
2021-03-25 14:55:00,83.13,83.2,82.76,83.12,18267.0,82.2227,82.2919,81.8567,82.2128,18267.0
2021-03-25 15:00:00,83.11,83.23,82.93,83.14,32084.0,82.2029,82.3216,82.0249,82.2326,32084.0
2021-03-25 15:05:00,83.16,83.16,82.71,82.72,20212.0,82.2524,82.2524,81.8073,81.8172,20212.0
2021-03-25 15:10:00,82.72,83.02,82.72,82.88,22143.0,81.8172,82.1139,81.8172,81.9754,22143.0
2021-03-25 15:15:00,82.87,83.07,82.86,83.06,11756.0,81.9655,82.1634,81.9557,82.1535,11756.0
2021-03-25 15:20:00,83.04,83.17,82.95,83.1,16343.0,82.1337,82.2623,82.0447,82.193,16343.0
2021-03-25 15:25:00,83.09,83.1,82.9,83.0,21319.0,82.1831,82.193,81.9952,82.0941,21319.0
2021-03-25 15:30:00,83.0,83.34,82.97,83.29,27122.0,82.0941,82.4304,82.0645,82.381,27122.0
2021-03-25 15:35:00,83.31,83.55,83.16,83.42,27865.0,82.4007,82.6381,82.2524,82.5095,27865.0
2021-03-25 15:40:00,83.46,83.67,83.41,83.49,27866.0,82.5491,82.7568,82.4996,82.5788,27866.0
2021-03-25 15:45:00,83.49,83.73,83.44,83.7,24048.0,82.5788,82.8162,82.5293,82.7865,24048.0
2021-03-25 15:50:00,83.67,83.86,83.58,83.58,41397.0,82.7568,82.9447,82.6678,82.6678,41397.0
2021-03-25 15:55:00,83.61,83.63,83.4,83.4,91792.0,82.6975,82.7172,82.4898,82.4898,91792.0
2021-03-26 09:30:00,85.1,86.33,84.36,84.68,146010.0,84.1712,85.3878,83.4393,83.7558,146010.0
2021-03-26 09:35:00,84.72,84.94,83.15,83.72,75026.0,83.7954,84.013,82.2425,82.8063,75026.0
2021-03-26 09:40:00,83.75,83.84,83.1,83.21,71810.0,82.8359,82.925,82.193,82.3018,71810.0
2021-03-26 09:45:00,83.32,84.12,83.28,84.05,40920.0,82.4106,83.2019,82.3711,83.1327,40920.0
2021-03-26 09:50:00,84.02,84.18,83.25,83.64,67747.0,83.103,83.2612,82.3414,82.7271,67747.0
2021-03-26 09:55:00,83.8,84.05,83.24,83.49,45492.0,82.8854,83.1327,82.3315,82.5788,45492.0
2021-03-26 10:00:00,83.39,84.0,83.33,83.89,28494.0,82.4799,83.0832,82.4205,82.9744,28494.0
2021-03-26 10:05:00,83.89,84.25,83.77,84.12,27297.0,82.9744,83.3305,82.8557,83.2019,27297.0
2021-03-26 10:10:00,84.13,84.64,83.92,84.35,31090.0,83.2118,83.7162,83.0041,83.4294,31090.0
2021-03-26 10:15:00,84.33,84.4,83.75,84.0,22032.0,83.4096,83.4788,82.8359,83.0832,22032.0
2021-03-26 10:20:00,84.0,84.52,83.82,84.28,41924.0,83.0832,83.5975,82.9052,83.3602,41924.0
2021-03-26 10:25:00,84.34,84.45,84.16,84.37,18660.0,83.4195,83.5283,83.2415,83.4492,18660.0
2021-03-26 10:30:00,84.38,84.62,84.2,84.33,22542.0,83.4591,83.6964,83.281,83.4096,22542.0
2021-03-26 10:35:00,84.27,84.47,83.91,83.91,19992.0,83.3503,83.5481,82.9942,82.9942,19992.0
2021-03-26 10:40:00,83.92,83.96,83.71,83.76,21736.0,83.0041,83.0436,82.7964,82.8458,21736.0
2021-03-26 10:45:00,83.75,83.75,83.24,83.31,34941.0,82.8359,82.8359,82.3315,82.4007,34941.0
2021-03-26 10:50:00,83.25,83.49,83.05,83.26,26087.0,82.3414,82.5788,82.1436,82.3513,26087.0
2021-03-26 10:55:00,83.19,83.32,82.87,83.23,40764.0,82.2821,82.4106,81.9655,82.3216,40764.0
2021-03-26 11:00:00,83.29,83.63,82.98,83.53,17243.0,82.381,82.7172,82.0743,82.6183,17243.0
2021-03-26 11:05:00,83.57,83.76,83.39,83.48,14811.0,82.6579,82.8458,82.4799,82.5689,14811.0
2021-03-26 11:10:00,83.39,83.45,83.0,83.19,12595.0,82.4799,82.5392,82.0941,82.2821,12595.0
2021-03-26 11:15:00,83.21,83.25,82.97,83.15,12014.0,82.3018,82.3414,82.0645,82.2425,12014.0
2021-03-26 11:20:00,83.15,83.26,83.06,83.07,14672.0,82.2425,82.3513,82.1535,82.1634,14672.0
2021-03-26 11:25:00,82.99,83.43,82.94,83.41,20376.0,82.0842,82.5194,82.0348,82.4996,20376.0
2021-03-26 11:30:00,83.43,83.64,83.31,83.62,21478.0,82.5194,82.7271,82.4007,82.7074,21478.0
2021-03-26 11:35:00,83.66,83.67,83.47,83.5,8431.0,82.7469,82.7568,82.559,82.5887,8431.0
2021-03-26 11:40:00,83.59,83.64,83.4,83.56,9241.0,82.6777,82.7271,82.4898,82.648,9241.0
2021-03-26 11:45:00,83.54,83.54,83.16,83.16,12740.0,82.6282,82.6282,82.2524,82.2524,12740.0
2021-03-26 11:50:00,83.17,83.26,83.02,83.13,9132.0,82.2623,82.3513,82.1139,82.2227,9132.0
2021-03-26 11:55:00,83.17,83.29,83.05,83.21,12184.0,82.2623,82.381,82.1436,82.3018,12184.0
2021-03-26 12:00:00,83.23,83.34,83.09,83.13,12315.0,82.3216,82.4304,82.1831,82.2227,12315.0
2021-03-26 12:05:00,83.14,83.35,83.14,83.24,9462.0,82.2326,82.4403,82.2326,82.3315,9462.0
2021-03-26 12:10:00,83.21,83.5,83.14,83.42,10283.0,82.3018,82.5887,82.2326,82.5095,10283.0
2021-03-26 12:15:00,83.44,83.57,83.21,83.49,11921.0,82.5293,82.6579,82.3018,82.5788,11921.0
2021-03-26 12:20:00,83.55,83.82,83.32,83.67,73442.0,82.6381,82.9052,82.4106,82.7568,73442.0
2021-03-26 12:25:00,83.73,84.05,83.73,84.04,52478.0,82.8162,83.1327,82.8162,83.1228,52478.0
2021-03-26 12:30:00,84.08,84.08,83.87,83.93,7692.0,83.1623,83.1623,82.9546,83.014,7692.0
2021-03-26 12:35:00,83.93,84.04,83.71,83.87,22615.0,83.014,83.1228,82.7964,82.9546,22615.0
2021-03-26 12:40:00,83.85,84.02,83.84,83.94,12473.0,82.9348,83.103,82.925,83.0239,12473.0
2021-03-26 12:45:00,83.95,83.95,83.5,83.66,20018.0,83.0338,83.0338,82.5887,82.7469,20018.0
2021-03-26 12:50:00,83.67,83.9,83.67,83.73,17867.0,82.7568,82.9843,82.7568,82.8162,17867.0
2021-03-26 12:55:00,83.73,83.74,83.33,83.48,22218.0,82.8162,82.826,82.4205,82.5689,22218.0
2021-03-26 13:00:00,83.47,83.85,83.4,83.81,9728.0,82.559,82.9348,82.4898,82.8953,9728.0
2021-03-26 13:05:00,83.8,83.86,83.65,83.65,13679.0,82.8854,82.9447,82.737,82.737,13679.0
2021-03-26 13:10:00,83.65,83.72,83.31,83.49,13414.0,82.737,82.8063,82.4007,82.5788,13414.0
2021-03-26 13:15:00,83.45,83.61,83.4,83.59,24568.0,82.5392,82.6975,82.4898,82.6777,24568.0
2021-03-26 13:20:00,83.55,83.57,83.26,83.29,6706.0,82.6381,82.6579,82.3513,82.381,6706.0
2021-03-26 13:25:00,83.3,83.51,83.26,83.46,10592.0,82.3909,82.5986,82.3513,82.5491,10592.0
2021-03-26 13:30:00,83.47,83.58,83.41,83.42,10530.0,82.559,82.6678,82.4996,82.5095,10530.0
2021-03-26 13:35:00,83.38,83.39,83.11,83.12,8142.0,82.47,82.4799,82.2029,82.2128,8142.0
2021-03-26 13:40:00,83.09,83.11,82.93,83.01,15218.0,82.1831,82.2029,82.0249,82.104,15218.0
2021-03-26 13:45:00,83.01,83.07,82.73,82.79,17644.0,82.104,82.1634,81.8271,81.8864,17644.0
2021-03-26 13:50:00,82.78,83.04,82.74,82.82,13173.0,81.8765,82.1337,81.837,81.9161,13173.0
2021-03-26 13:55:00,82.79,82.91,82.71,82.8,9510.0,81.8864,82.0051,81.8073,81.8963,9510.0
2021-03-26 14:00:00,82.79,82.93,82.55,82.66,14575.0,81.8864,82.0249,81.649,81.7578,14575.0
2021-03-26 14:05:00,82.7,82.77,82.28,82.34,41742.0,81.7974,81.8666,81.382,81.4413,41742.0
2021-03-26 14:10:00,82.39,82.4,81.86,81.94,44710.0,81.4908,81.5007,80.9666,81.0457,44710.0
2021-03-26 14:15:00,81.95,82.04,81.68,81.98,22709.0,81.0556,81.1446,80.7885,81.0853,22709.0
2021-03-26 14:20:00,81.95,82.32,81.74,82.32,22402.0,81.0556,81.4215,80.8479,81.4215,22402.0
2021-03-26 14:25:00,82.33,82.53,82.29,82.5,11889.0,81.4314,81.6293,81.3919,81.5996,11889.0
2021-03-26 14:30:00,82.47,82.61,82.22,82.44,19166.0,81.5699,81.7084,81.3226,81.5402,19166.0
2021-03-26 14:35:00,82.47,82.7,82.37,82.54,29475.0,81.5699,81.7974,81.471,81.6391,29475.0
2021-03-26 14:40:00,82.59,82.79,82.56,82.56,21243.0,81.6886,81.8864,81.6589,81.6589,21243.0
2021-03-26 14:45:00,82.59,82.59,81.96,81.96,15898.0,81.6886,81.6886,81.0655,81.0655,15898.0
2021-03-26 14:50:00,81.91,82.92,81.86,82.8,20048.0,81.016,82.015,80.9666,81.8963,20048.0
2021-03-26 14:55:00,82.8,83.06,82.57,83.02,17439.0,81.8963,82.1535,81.6688,82.1139,17439.0
2021-03-26 15:00:00,83.01,83.07,82.83,83.05,12823.0,82.104,82.1634,81.926,82.1436,12823.0
2021-03-26 15:05:00,83.0,83.3,82.99,83.04,21231.0,82.0941,82.3909,82.0842,82.1337,21231.0
2021-03-26 15:10:00,83.03,83.38,82.96,83.25,32942.0,82.1238,82.47,82.0546,82.3414,32942.0
2021-03-26 15:15:00,83.26,83.56,83.25,83.54,14885.0,82.3513,82.648,82.3414,82.6282,14885.0
2021-03-26 15:20:00,83.56,83.75,83.45,83.7,35416.0,82.648,82.8359,82.5392,82.7865,35416.0
2021-03-26 15:25:00,83.72,84.05,83.7,84.04,59782.0,82.8063,83.1327,82.7865,83.1228,59782.0
2021-03-26 15:30:00,84.05,84.32,84.05,84.17,61985.0,83.1327,83.3997,83.1327,83.2514,61985.0
2021-03-26 15:35:00,84.15,84.36,83.81,84.08,96142.0,83.2316,83.4393,82.8953,83.1623,96142.0
2021-03-26 15:40:00,84.08,84.1,83.84,84.04,37952.0,83.1623,83.1821,82.925,83.1228,37952.0
2021-03-26 15:45:00,84.09,84.2,83.88,84.18,34541.0,83.1722,83.281,82.9645,83.2612,34541.0
2021-03-26 15:50:00,84.22,84.33,84.05,84.3,58384.0,83.3008,83.4096,83.1327,83.3799,58384.0
2021-03-26 15:55:00,84.31,84.66,84.23,84.56,164958.0,83.3898,83.736,83.3107,83.6371,164958.0
2021-03-29 09:30:00,84.65,85.2,84.17,84.59,132777.0,83.7261,84.2701,83.2514,83.6668,132777.0
2021-03-29 09:35:00,84.67,84.84,84.3,84.66,54895.0,83.7459,83.914,83.3799,83.736,54895.0
2021-03-29 09:40:00,84.57,84.57,83.89,84.04,38943.0,83.647,83.647,82.9744,83.1228,38943.0
2021-03-29 09:45:00,83.93,84.06,83.4,83.4,31864.0,83.014,83.1426,82.4898,82.4898,31864.0
2021-03-29 09:50:00,83.46,84.13,83.41,83.99,34298.0,82.5491,83.2118,82.4996,83.0733,34298.0
2021-03-29 09:55:00,83.9,84.42,83.65,84.23,25915.0,82.9843,83.4986,82.737,83.3107,25915.0
2021-03-29 10:00:00,84.16,84.46,83.86,84.46,36701.0,83.2415,83.5382,82.9447,83.5382,36701.0
2021-03-29 10:05:00,84.42,84.5,83.96,84.06,58481.0,83.4986,83.5778,83.0436,83.1426,58481.0
2021-03-29 10:10:00,84.12,84.43,84.08,84.29,31500.0,83.2019,83.5085,83.1623,83.37,31500.0
2021-03-29 10:15:00,84.21,84.21,83.6,83.73,29015.0,83.2909,83.2909,82.6876,82.8162,29015.0
2021-03-29 10:20:00,83.68,83.77,83.1,83.27,26585.0,82.7667,82.8557,82.193,82.3612,26585.0
2021-03-29 10:25:00,83.28,83.51,83.2,83.24,16768.0,82.3711,82.5986,82.2919,82.3315,16768.0
2021-03-29 10:30:00,83.23,83.38,83.02,83.03,20085.0,82.3216,82.47,82.1139,82.1238,20085.0
2021-03-29 10:35:00,83.06,83.59,83.03,83.1,27548.0,82.1535,82.6777,82.1238,82.193,27548.0
2021-03-29 10:40:00,83.11,83.5,83.0,83.48,13884.0,82.2029,82.5887,82.0941,82.5689,13884.0
2021-03-29 10:45:00,83.46,83.54,83.1,83.24,22431.0,82.5491,82.6282,82.193,82.3315,22431.0
2021-03-29 10:50:00,83.23,83.26,82.85,82.85,14400.0,82.3216,82.3513,81.9458,81.9458,14400.0
2021-03-29 10:55:00,82.86,82.95,82.6,82.66,43170.0,81.9557,82.0447,81.6985,81.7578,43170.0
2021-03-29 11:00:00,82.64,82.88,82.6,82.78,55754.0,81.7381,81.9754,81.6985,81.8765,55754.0
2021-03-29 11:05:00,82.73,82.85,82.55,82.57,12884.0,81.8271,81.9458,81.649,81.6688,12884.0
2021-03-29 11:10:00,82.63,82.69,81.66,81.95,81698.0,81.7282,81.7875,80.7687,81.0556,81698.0
2021-03-29 11:15:00,81.95,82.22,81.64,81.8,28705.0,81.0556,81.3226,80.749,80.9072,28705.0
2021-03-29 11:20:00,81.79,81.92,81.65,81.76,27502.0,80.8973,81.0259,80.7589,80.8677,27502.0
2021-03-29 11:25:00,81.75,82.1,81.6,81.96,34122.0,80.8578,81.2039,80.7094,81.0655,34122.0
2021-03-29 11:30:00,82.02,82.41,81.91,82.35,14042.0,81.1248,81.5106,81.016,81.4512,14042.0
2021-03-29 11:35:00,82.35,82.46,82.08,82.17,11678.0,81.4512,81.56,81.1842,81.2732,11678.0
2021-03-29 11:40:00,82.19,82.57,82.14,82.15,27790.0,81.293,81.6688,81.2435,81.2534,27790.0
2021-03-29 11:45:00,82.07,82.37,82.05,82.05,23948.0,81.1743,81.471,81.1545,81.1545,23948.0
2021-03-29 11:50:00,82.07,82.49,81.93,82.46,9516.0,81.1743,81.5897,81.0358,81.56,9516.0
2021-03-29 11:55:00,82.48,82.5,82.24,82.35,17858.0,81.5798,81.5996,81.3424,81.4512,17858.0
2021-03-29 12:00:00,82.36,82.43,82.2,82.2,5535.0,81.4611,81.5303,81.3029,81.3029,5535.0
2021-03-29 12:05:00,82.2,82.24,81.82,81.92,34238.0,81.3029,81.3424,80.927,81.0259,34238.0
2021-03-29 12:10:00,81.94,82.16,81.9,82.06,11477.0,81.0457,81.2633,81.0061,81.1644,11477.0
2021-03-29 12:15:00,82.04,82.25,82.03,82.12,7423.0,81.1446,81.3523,81.1347,81.2237,7423.0
2021-03-29 12:20:00,82.08,82.11,81.91,81.95,11510.0,81.1842,81.2138,81.016,81.0556,11510.0
2021-03-29 12:25:00,81.99,82.32,81.83,82.31,17669.0,81.0951,81.4215,80.9369,81.4117,17669.0
2021-03-29 12:30:00,82.32,82.44,82.26,82.36,8434.0,81.4215,81.5402,81.3622,81.4611,8434.0
2021-03-29 12:35:00,82.39,82.77,82.36,82.7,19977.0,81.4908,81.8666,81.4611,81.7974,19977.0
2021-03-29 12:40:00,82.63,82.81,82.51,82.68,11148.0,81.7282,81.9062,81.6095,81.7776,11148.0
2021-03-29 12:45:00,82.77,82.82,82.56,82.67,12146.0,81.8666,81.9161,81.6589,81.7677,12146.0
2021-03-29 12:50:00,82.66,82.92,82.63,82.92,10286.0,81.7578,82.015,81.7282,82.015,10286.0
2021-03-29 12:55:00,82.89,82.95,82.72,82.92,11143.0,81.9853,82.0447,81.8172,82.015,11143.0
2021-03-29 13:00:00,82.92,83.13,82.81,83.03,20370.0,82.015,82.2227,81.9062,82.1238,20370.0
2021-03-29 13:05:00,83.06,83.18,83.05,83.17,10475.0,82.1535,82.2722,82.1436,82.2623,10475.0
2021-03-29 13:10:00,83.07,83.18,82.88,82.99,9090.0,82.1634,82.2722,81.9754,82.0842,9090.0
2021-03-29 13:15:00,82.99,82.99,82.71,82.86,9778.0,82.0842,82.0842,81.8073,81.9557,9778.0
2021-03-29 13:20:00,82.88,83.07,82.81,83.05,9441.0,81.9754,82.1634,81.9062,82.1436,9441.0
2021-03-29 13:25:00,83.03,83.04,82.82,82.82,6119.0,82.1238,82.1337,81.9161,81.9161,6119.0
2021-03-29 13:30:00,82.89,83.34,82.8,83.32,8106.0,81.9853,82.4304,81.8963,82.4106,8106.0
2021-03-29 13:35:00,83.28,83.29,82.87,82.91,5914.0,82.3711,82.381,81.9655,82.0051,5914.0
2021-03-29 13:40:00,82.93,82.93,82.56,82.56,5818.0,82.0249,82.0249,81.6589,81.6589,5818.0
2021-03-29 13:45:00,82.51,82.64,82.4,82.41,5542.0,81.6095,81.7381,81.5007,81.5106,5542.0
2021-03-29 13:50:00,82.44,82.59,82.39,82.43,6525.0,81.5402,81.6886,81.4908,81.5303,6525.0
2021-03-29 13:55:00,82.34,82.46,82.26,82.35,4980.0,81.4413,81.56,81.3622,81.4512,4980.0
2021-03-29 14:00:00,82.33,82.49,82.2,82.37,7175.0,81.4314,81.5897,81.3029,81.471,7175.0
2021-03-29 14:05:00,82.41,82.44,82.29,82.35,17781.0,81.5106,81.5402,81.3919,81.4512,17781.0
2021-03-29 14:10:00,82.35,82.53,82.15,82.46,25054.0,81.4512,81.6293,81.2534,81.56,25054.0
2021-03-29 14:15:00,82.43,82.44,82.19,82.27,14819.0,81.5303,81.5402,81.293,81.3721,14819.0
2021-03-29 14:20:00,82.31,82.47,82.19,82.44,16691.0,81.4117,81.5699,81.293,81.5402,16691.0
2021-03-29 14:25:00,82.42,82.49,82.26,82.4,6802.0,81.5205,81.5897,81.3622,81.5007,6802.0
2021-03-29 14:30:00,82.4,82.43,82.1,82.16,8907.0,81.5007,81.5303,81.2039,81.2633,8907.0
2021-03-29 14:35:00,82.14,82.17,82.0,82.07,13201.0,81.2435,81.2732,81.105,81.1743,13201.0
2021-03-29 14:40:00,82.09,82.41,82.08,82.38,8184.0,81.1941,81.5106,81.1842,81.4809,8184.0
2021-03-29 14:45:00,82.41,82.84,82.41,82.69,14624.0,81.5106,81.9359,81.5106,81.7875,14624.0
2021-03-29 14:50:00,82.53,82.71,82.5,82.63,9170.0,81.6293,81.8073,81.5996,81.7282,9170.0
2021-03-29 14:55:00,82.61,82.64,82.38,82.56,13331.0,81.7084,81.7381,81.4809,81.6589,13331.0
2021-03-29 15:00:00,82.62,82.95,82.62,82.95,13820.0,81.7183,82.0447,81.7183,82.0447,13820.0
2021-03-29 15:05:00,82.96,83.1,82.95,83.1,10536.0,82.0546,82.193,82.0447,82.193,10536.0
2021-03-29 15:10:00,83.06,83.17,82.95,83.15,9171.0,82.1535,82.2623,82.0447,82.2425,9171.0
2021-03-29 15:15:00,83.24,83.39,83.24,83.27,7766.0,82.3315,82.4799,82.3315,82.3612,7766.0
2021-03-29 15:20:00,83.24,83.33,83.18,83.26,11142.0,82.3315,82.4205,82.2722,82.3513,11142.0
2021-03-29 15:25:00,83.34,83.47,83.23,83.4,12263.0,82.4304,82.559,82.3216,82.4898,12263.0
2021-03-29 15:30:00,83.39,83.39,83.03,83.05,20786.0,82.4799,82.4799,82.1238,82.1436,20786.0
2021-03-29 15:35:00,83.08,83.43,83.08,83.34,26558.0,82.1733,82.5194,82.1733,82.4304,26558.0
2021-03-29 15:40:00,83.37,83.37,82.88,82.91,29869.0,82.4601,82.4601,81.9754,82.0051,29869.0
2021-03-29 15:45:00,82.88,83.09,82.85,82.93,23923.0,81.9754,82.1831,81.9458,82.0249,23923.0
2021-03-29 15:50:00,82.92,83.04,82.8,82.87,77285.0,82.015,82.1337,81.8963,81.9655,77285.0
2021-03-29 15:55:00,82.87,82.93,82.69,82.93,64188.0,81.9655,82.0249,81.7875,82.0249,64188.0
2021-03-30 09:30:00,83.14,84.68,83.14,84.28,100451.0,82.2326,83.7558,82.2326,83.3602,100451.0
2021-03-30 09:35:00,84.32,84.6,83.31,83.4,47355.0,83.3997,83.6767,82.4007,82.4898,47355.0
2021-03-30 09:40:00,83.32,84.08,83.25,83.86,44128.0,82.4106,83.1623,82.3414,82.9447,44128.0
2021-03-30 09:45:00,83.89,84.26,83.36,83.45,55122.0,82.9744,83.3404,82.4502,82.5392,55122.0
2021-03-30 09:50:00,83.48,83.94,83.06,83.76,44022.0,82.5689,83.0239,82.1535,82.8458,44022.0
2021-03-30 09:55:00,83.81,84.57,83.73,84.46,32232.0,82.8953,83.647,82.8162,83.5382,32232.0
2021-03-30 10:00:00,84.44,84.75,84.36,84.48,27123.0,83.5184,83.825,83.4393,83.558,27123.0
2021-03-30 10:05:00,84.51,84.65,84.24,84.3,21596.0,83.5876,83.7261,83.3206,83.3799,21596.0
2021-03-30 10:10:00,84.23,84.93,84.18,84.79,71330.0,83.3107,84.0031,83.2612,83.8646,71330.0
2021-03-30 10:15:00,84.76,84.8,84.29,84.29,14586.0,83.8349,83.8745,83.37,83.37,14586.0
2021-03-30 10:20:00,84.15,84.15,83.64,84.03,56452.0,83.2316,83.2316,82.7271,83.1129,56452.0
2021-03-30 10:25:00,84.02,84.43,84.02,84.4,30315.0,83.103,83.5085,83.103,83.4788,30315.0
2021-03-30 10:30:00,84.36,84.72,84.36,84.65,33557.0,83.4393,83.7954,83.4393,83.7261,33557.0
2021-03-30 10:35:00,84.6,84.8,84.47,84.7,21090.0,83.6767,83.8745,83.5481,83.7756,21090.0
2021-03-30 10:40:00,84.75,84.9,84.63,84.84,38804.0,83.825,83.9734,83.7063,83.914,38804.0
2021-03-30 10:45:00,84.8,85.11,84.58,84.99,44717.0,83.8745,84.1811,83.6569,84.0624,44717.0
2021-03-30 10:50:00,84.96,85.14,84.75,84.83,22920.0,84.0327,84.2108,83.825,83.9042,22920.0
2021-03-30 10:55:00,84.9,85.09,84.83,85.03,15964.0,83.9734,84.1613,83.9042,84.102,15964.0
2021-03-30 11:00:00,85.07,85.38,84.97,85.31,14847.0,84.1415,84.4481,84.0426,84.3789,14847.0
2021-03-30 11:05:00,85.29,85.37,85.03,85.32,22929.0,84.3591,84.4383,84.102,84.3888,22929.0
2021-03-30 11:10:00,85.32,85.56,85.22,85.41,22981.0,84.3888,84.6262,84.2899,84.4778,22981.0
2021-03-30 11:15:00,85.36,85.54,85.21,85.5,26683.0,84.4284,84.6064,84.28,84.5668,26683.0
2021-03-30 11:20:00,85.5,85.57,85.14,85.25,20796.0,84.5668,84.6361,84.2108,84.3196,20796.0
2021-03-30 11:25:00,85.25,85.25,84.91,84.93,30086.0,84.3196,84.3196,83.9833,84.0031,30086.0
2021-03-30 11:30:00,84.94,85.08,84.8,84.96,16449.0,84.013,84.1514,83.8745,84.0327,16449.0
2021-03-30 11:35:00,84.94,85.07,84.87,84.98,12555.0,84.013,84.1415,83.9437,84.0525,12555.0
2021-03-30 11:40:00,85.01,85.07,84.8,84.91,11630.0,84.0822,84.1415,83.8745,83.9833,11630.0
2021-03-30 11:45:00,84.95,85.08,84.71,84.8,11977.0,84.0228,84.1514,83.7855,83.8745,11977.0
2021-03-30 11:50:00,84.82,84.83,84.56,84.6,9414.0,83.8943,83.9042,83.6371,83.6767,9414.0
2021-03-30 11:55:00,84.59,84.79,84.56,84.64,30862.0,83.6668,83.8646,83.6371,83.7162,30862.0
2021-03-30 12:00:00,84.58,84.74,84.51,84.66,10495.0,83.6569,83.8151,83.5876,83.736,10495.0
2021-03-30 12:05:00,84.65,84.83,84.62,84.79,8894.0,83.7261,83.9042,83.6964,83.8646,8894.0
2021-03-30 12:10:00,84.79,84.79,84.57,84.68,10717.0,83.8646,83.8646,83.647,83.7558,10717.0
2021-03-30 12:15:00,84.66,84.69,84.51,84.52,11129.0,83.736,83.7657,83.5876,83.5975,11129.0
2021-03-30 12:20:00,84.52,84.54,84.34,84.44,10280.0,83.5975,83.6173,83.4195,83.5184,10280.0
2021-03-30 12:25:00,84.42,84.59,84.4,84.51,10692.0,83.4986,83.6668,83.4788,83.5876,10692.0
2021-03-30 12:30:00,84.51,84.57,84.33,84.42,22513.0,83.5876,83.647,83.4096,83.4986,22513.0
2021-03-30 12:35:00,84.4,84.67,84.4,84.66,10877.0,83.4788,83.7459,83.4788,83.736,10877.0
2021-03-30 12:40:00,84.63,84.69,84.38,84.4,12113.0,83.7063,83.7657,83.4591,83.4788,12113.0
2021-03-30 12:45:00,84.39,84.62,84.39,84.58,6928.0,83.469,83.6964,83.469,83.6569,6928.0
2021-03-30 12:50:00,84.62,84.62,84.4,84.55,9389.0,83.6964,83.6964,83.4788,83.6272,9389.0
2021-03-30 12:55:00,84.56,84.92,84.56,84.85,13207.0,83.6371,83.9932,83.6371,83.9239,13207.0
2021-03-30 13:00:00,84.81,84.87,84.67,84.79,15479.0,83.8844,83.9437,83.7459,83.8646,15479.0
2021-03-30 13:05:00,84.78,84.84,84.56,84.73,9437.0,83.8547,83.914,83.6371,83.8052,9437.0
2021-03-30 13:10:00,84.62,84.75,84.53,84.7,10239.0,83.6964,83.825,83.6074,83.7756,10239.0
2021-03-30 13:15:00,84.67,84.96,84.67,84.96,13510.0,83.7459,84.0327,83.7459,84.0327,13510.0
2021-03-30 13:20:00,84.99,85.14,84.89,85.12,12227.0,84.0624,84.2108,83.9635,84.191,12227.0
2021-03-30 13:25:00,85.1,85.29,84.99,84.99,29209.0,84.1712,84.3591,84.0624,84.0624,29209.0
2021-03-30 13:30:00,84.98,85.01,84.66,84.73,17362.0,84.0525,84.0822,83.736,83.8052,17362.0
2021-03-30 13:35:00,84.7,84.88,84.65,84.84,17932.0,83.7756,83.9536,83.7261,83.914,17932.0
2021-03-30 13:40:00,84.87,84.87,84.65,84.66,8446.0,83.9437,83.9437,83.7261,83.736,8446.0
2021-03-30 13:45:00,84.65,84.88,84.62,84.81,10760.0,83.7261,83.9536,83.6964,83.8844,10760.0
2021-03-30 13:50:00,84.83,85.03,84.83,85.01,6330.0,83.9042,84.102,83.9042,84.0822,6330.0
2021-03-30 13:55:00,85.01,85.09,84.92,84.99,24392.0,84.0822,84.1613,83.9932,84.0624,24392.0
2021-03-30 14:00:00,84.97,85.1,84.84,85.09,15570.0,84.0426,84.1712,83.914,84.1613,15570.0
2021-03-30 14:05:00,85.12,85.34,85.09,85.31,15230.0,84.191,84.4086,84.1613,84.3789,15230.0
2021-03-30 14:10:00,85.29,85.5,85.27,85.45,22714.0,84.3591,84.5668,84.3393,84.5174,22714.0
2021-03-30 14:15:00,85.46,85.52,85.25,85.34,29799.0,84.5273,84.5866,84.3196,84.4086,29799.0
2021-03-30 14:20:00,85.42,85.54,85.38,85.46,15950.0,84.4877,84.6064,84.4481,84.5273,15950.0
2021-03-30 14:25:00,85.47,85.65,85.47,85.58,15581.0,84.5372,84.7152,84.5372,84.646,15581.0
2021-03-30 14:30:00,85.59,85.78,85.57,85.72,17393.0,84.6559,84.8438,84.6361,84.7844,17393.0
2021-03-30 14:35:00,85.71,85.72,85.33,85.33,23638.0,84.7745,84.7844,84.3987,84.3987,23638.0
2021-03-30 14:40:00,85.39,85.53,85.36,85.45,8465.0,84.458,84.5965,84.4284,84.5174,8465.0
2021-03-30 14:45:00,85.51,85.61,85.46,85.54,11309.0,84.5767,84.6756,84.5273,84.6064,11309.0
2021-03-30 14:50:00,85.57,85.67,85.46,85.58,12007.0,84.6361,84.735,84.5273,84.646,12007.0
2021-03-30 14:55:00,85.61,85.8,85.56,85.77,16589.0,84.6756,84.8636,84.6262,84.8339,16589.0
2021-03-30 15:00:00,85.74,85.97,85.69,85.87,9513.0,84.8042,85.0317,84.7548,84.9328,9513.0
2021-03-30 15:05:00,85.88,85.89,85.78,85.88,9535.0,84.9427,84.9526,84.8438,84.9427,9535.0
2021-03-30 15:10:00,85.83,85.88,85.66,85.7,10039.0,84.8932,84.9427,84.7251,84.7647,10039.0
2021-03-30 15:15:00,85.75,85.78,85.5,85.53,10808.0,84.8141,84.8438,84.5668,84.5965,10808.0
2021-03-30 15:20:00,85.48,85.55,85.34,85.45,17568.0,84.5471,84.6163,84.4086,84.5174,17568.0
2021-03-30 15:25:00,85.4,85.57,85.37,85.55,32911.0,84.4679,84.6361,84.4383,84.6163,32911.0
2021-03-30 15:30:00,85.53,85.66,85.52,85.56,22018.0,84.5965,84.7251,84.5866,84.6262,22018.0
2021-03-30 15:35:00,85.57,85.63,85.44,85.5,21580.0,84.6361,84.6954,84.5075,84.5668,21580.0
2021-03-30 15:40:00,85.51,85.51,85.37,85.41,25138.0,84.5767,84.5767,84.4383,84.4778,25138.0
2021-03-30 15:45:00,85.4,85.4,85.19,85.21,44625.0,84.4679,84.4679,84.2602,84.28,44625.0
2021-03-30 15:50:00,85.2,85.39,85.08,85.28,64478.0,84.2701,84.458,84.1514,84.3492,64478.0
2021-03-30 15:55:00,85.26,85.4,85.11,85.37,121888.0,84.3295,84.4679,84.1811,84.4383,121888.0
2021-03-31 09:30:00,85.13,85.78,84.96,85.27,97801.0,84.2009,84.8438,84.0327,84.3393,97801.0
2021-03-31 09:35:00,85.32,85.8,85.25,85.62,43803.0,84.3888,84.8636,84.3196,84.6855,43803.0
2021-03-31 09:40:00,85.71,85.74,85.13,85.37,19216.0,84.7745,84.8042,84.2009,84.4383,19216.0
2021-03-31 09:45:00,85.39,85.5,85.07,85.14,33974.0,84.458,84.5668,84.1415,84.2108,33974.0
2021-03-31 09:50:00,85.08,85.65,85.06,85.64,14007.0,84.1514,84.7152,84.1316,84.7053,14007.0
2021-03-31 09:55:00,85.7,86.0,85.66,85.77,21329.0,84.7647,85.0614,84.7251,84.8339,21329.0
2021-03-31 10:00:00,85.82,86.0,85.46,85.9,17680.0,84.8833,85.0614,84.5273,84.9625,17680.0
2021-03-31 10:05:00,85.93,86.09,85.13,85.14,34207.0,84.9921,85.1504,84.2009,84.2108,34207.0
2021-03-31 10:10:00,85.1,85.16,84.7,84.81,44170.0,84.1712,84.2305,83.7756,83.8844,44170.0
2021-03-31 10:15:00,84.8,84.93,84.49,84.49,63004.0,83.8745,84.0031,83.5679,83.5679,63004.0
2021-03-31 10:20:00,84.53,84.64,84.44,84.5,37816.0,83.6074,83.7162,83.5184,83.5778,37816.0
2021-03-31 10:25:00,84.49,84.77,84.49,84.62,24520.0,83.5679,83.8448,83.5679,83.6964,24520.0
2021-03-31 10:30:00,84.63,84.97,84.49,84.85,30308.0,83.7063,84.0426,83.5679,83.9239,30308.0
2021-03-31 10:35:00,84.87,85.23,84.84,85.1,16595.0,83.9437,84.2998,83.914,84.1712,16595.0
2021-03-31 10:40:00,85.19,85.33,85.1,85.27,12305.0,84.2602,84.3987,84.1712,84.3393,12305.0
2021-03-31 10:45:00,85.27,85.31,84.88,84.9,14889.0,84.3393,84.3789,83.9536,83.9734,14889.0
2021-03-31 10:50:00,84.88,85.12,84.87,84.98,17126.0,83.9536,84.191,83.9437,84.0525,17126.0
2021-03-31 10:55:00,85.04,85.78,85.03,85.67,29061.0,84.1119,84.8438,84.102,84.735,29061.0
2021-03-31 11:00:00,85.7,86.0,85.58,85.68,27548.0,84.7647,85.0614,84.646,84.7449,27548.0
2021-03-31 11:05:00,85.7,85.78,85.53,85.61,9478.0,84.7647,84.8438,84.5965,84.6756,9478.0
2021-03-31 11:10:00,85.6,85.62,85.43,85.44,21275.0,84.6657,84.6855,84.4976,84.5075,21275.0
2021-03-31 11:15:00,85.52,85.52,85.3,85.38,30031.0,84.5866,84.5866,84.369,84.4481,30031.0
2021-03-31 11:20:00,85.4,85.44,85.28,85.29,10881.0,84.4679,84.5075,84.3492,84.3591,10881.0
2021-03-31 11:25:00,85.29,85.31,85.13,85.15,11090.0,84.3591,84.3789,84.2009,84.2207,11090.0
2021-03-31 11:30:00,85.13,85.37,85.13,85.14,9396.0,84.2009,84.4383,84.2009,84.2108,9396.0
2021-03-31 11:35:00,85.16,85.24,85.05,85.11,13890.0,84.2305,84.3097,84.1218,84.1811,13890.0
2021-03-31 11:40:00,85.07,85.15,84.89,84.98,10439.0,84.1415,84.2207,83.9635,84.0525,10439.0
2021-03-31 11:45:00,84.97,85.2,84.97,85.09,12755.0,84.0426,84.2701,84.0426,84.1613,12755.0
2021-03-31 11:50:00,85.13,85.16,85.03,85.12,14738.0,84.2009,84.2305,84.102,84.191,14738.0
2021-03-31 11:55:00,85.13,85.23,85.03,85.05,18494.0,84.2009,84.2998,84.102,84.1218,18494.0
2021-03-31 12:00:00,85.09,85.1,84.86,84.99,16663.0,84.1613,84.1712,83.9338,84.0624,16663.0
2021-03-31 12:05:00,85.03,85.23,85.0,85.16,22116.0,84.102,84.2998,84.0723,84.2305,22116.0
2021-03-31 12:10:00,85.13,85.36,85.11,85.3,25206.0,84.2009,84.4284,84.1811,84.369,25206.0
2021-03-31 12:15:00,85.3,85.41,85.19,85.41,23342.0,84.369,84.4778,84.2602,84.4778,23342.0
2021-03-31 12:20:00,85.41,85.46,85.29,85.41,23506.0,84.4778,84.5273,84.3591,84.4778,23506.0
2021-03-31 12:25:00,85.47,85.55,85.36,85.5,12396.0,84.5372,84.6163,84.4284,84.5668,12396.0
2021-03-31 12:30:00,85.51,85.6,85.4,85.6,6125.0,84.5767,84.6657,84.4679,84.6657,6125.0
2021-03-31 12:35:00,85.62,85.8,85.59,85.78,10493.0,84.6855,84.8636,84.6559,84.8438,10493.0
2021-03-31 12:40:00,85.74,85.84,85.72,85.84,5040.0,84.8042,84.9031,84.7844,84.9031,5040.0
2021-03-31 12:45:00,85.83,85.95,85.77,85.89,13887.0,84.8932,85.0119,84.8339,84.9526,13887.0
2021-03-31 12:50:00,85.91,85.98,85.88,85.93,15542.0,84.9724,85.0416,84.9427,84.9921,15542.0
2021-03-31 12:55:00,85.94,85.97,85.87,85.95,9787.0,85.002,85.0317,84.9328,85.0119,9787.0
2021-03-31 13:00:00,85.95,86.04,85.95,86.02,14706.0,85.0119,85.1009,85.0119,85.0812,14706.0
2021-03-31 13:05:00,86.1,86.13,86.03,86.13,12215.0,85.1603,85.19,85.0911,85.19,12215.0
2021-03-31 13:10:00,86.16,86.18,86.06,86.1,17060.0,85.2196,85.2394,85.1207,85.1603,17060.0
2021-03-31 13:15:00,86.1,86.23,86.05,86.16,19320.0,85.1603,85.2889,85.1108,85.2196,19320.0
2021-03-31 13:20:00,86.17,86.36,86.16,86.25,21151.0,85.2295,85.4175,85.2196,85.3087,21151.0
2021-03-31 13:25:00,86.26,86.26,86.14,86.26,10646.0,85.3185,85.3185,85.1999,85.3185,10646.0
2021-03-31 13:30:00,86.27,86.48,86.24,86.46,14528.0,85.3284,85.5361,85.2988,85.5164,14528.0
2021-03-31 13:35:00,86.5,86.6,86.4,86.49,24079.0,85.5559,85.6548,85.457,85.546,24079.0
2021-03-31 13:40:00,86.49,86.49,86.38,86.47,21946.0,85.546,85.546,85.4372,85.5263,21946.0
2021-03-31 13:45:00,86.45,86.47,86.36,86.47,10979.0,85.5065,85.5263,85.4175,85.5263,10979.0
2021-03-31 13:50:00,86.45,86.46,86.32,86.32,9981.0,85.5065,85.5164,85.3779,85.3779,9981.0
2021-03-31 13:55:00,86.35,86.52,86.3,86.51,10253.0,85.4076,85.5757,85.3581,85.5658,10253.0
2021-03-31 14:00:00,86.55,86.84,86.48,86.54,21971.0,85.6054,85.8922,85.5361,85.5955,21971.0
2021-03-31 14:05:00,86.49,86.51,86.18,86.18,17238.0,85.546,85.5658,85.2394,85.2394,17238.0
2021-03-31 14:10:00,86.19,86.26,85.88,86.0,38219.0,85.2493,85.3185,84.9427,85.0614,38219.0
2021-03-31 14:15:00,86.0,86.07,85.74,85.78,24351.0,85.0614,85.1306,84.8042,84.8438,24351.0
2021-03-31 14:20:00,85.7,86.07,85.7,86.04,16101.0,84.7647,85.1306,84.7647,85.1009,16101.0
2021-03-31 14:25:00,86.04,86.25,86.04,86.14,20900.0,85.1009,85.3087,85.1009,85.1999,20900.0
2021-03-31 14:30:00,86.15,86.4,86.15,86.4,7780.0,85.2097,85.457,85.2097,85.457,7780.0
2021-03-31 14:35:00,86.36,86.47,86.32,86.4,14316.0,85.4175,85.5263,85.3779,85.457,14316.0
2021-03-31 14:40:00,86.4,86.69,86.32,86.68,16793.0,85.457,85.7439,85.3779,85.734,16793.0
2021-03-31 14:45:00,86.69,86.69,86.49,86.49,15016.0,85.7439,85.7439,85.546,85.546,15016.0
2021-03-31 14:50:00,86.49,86.59,86.43,86.49,13984.0,85.546,85.6449,85.4867,85.546,13984.0
2021-03-31 14:55:00,86.44,86.49,86.27,86.28,10118.0,85.4966,85.546,85.3284,85.3383,10118.0
2021-03-31 15:00:00,86.23,86.34,86.21,86.34,9518.0,85.2889,85.3977,85.2691,85.3977,9518.0
2021-03-31 15:05:00,86.31,86.45,86.29,86.42,12560.0,85.368,85.5065,85.3482,85.4768,12560.0
2021-03-31 15:10:00,86.44,86.53,86.37,86.48,8547.0,85.4966,85.5856,85.4273,85.5361,8547.0
2021-03-31 15:15:00,86.52,86.7,86.52,86.66,10806.0,85.5757,85.7537,85.5757,85.7142,10806.0
2021-03-31 15:20:00,86.69,86.8,86.56,86.57,20043.0,85.7439,85.8527,85.6153,85.6252,20043.0
2021-03-31 15:25:00,86.55,86.67,86.46,86.47,9696.0,85.6054,85.7241,85.5164,85.5263,9696.0
2021-03-31 15:30:00,86.45,86.65,86.45,86.53,12621.0,85.5065,85.7043,85.5065,85.5856,12621.0
2021-03-31 15:35:00,86.5,86.51,86.11,86.13,20108.0,85.5559,85.5658,85.1702,85.19,20108.0
2021-03-31 15:40:00,86.11,86.27,86.03,86.19,15743.0,85.1702,85.3284,85.0911,85.2493,15743.0
2021-03-31 15:45:00,86.21,86.26,86.05,86.19,34824.0,85.2691,85.3185,85.1108,85.2493,34824.0
2021-03-31 15:50:00,86.13,86.26,86.02,86.23,53801.0,85.19,85.3185,85.0812,85.2889,53801.0
2021-03-31 15:55:00,86.14,86.28,85.59,85.65,279284.0,85.1999,85.3383,84.6559,84.7152,279284.0
2021-04-01 09:30:00,86.5,87.1,85.85,86.25,104415.0,85.5559,86.1494,84.913,85.3087,104415.0
2021-04-01 09:35:00,86.22,87.1,86.15,86.42,40036.0,85.279,86.1494,85.2097,85.4768,40036.0
2021-04-01 09:40:00,86.43,86.64,86.35,86.4,44230.0,85.4867,85.6944,85.4076,85.457,44230.0
2021-04-01 09:45:00,86.42,86.45,86.12,86.34,40249.0,85.4768,85.5065,85.1801,85.3977,40249.0
2021-04-01 09:50:00,86.3,86.57,85.92,86.52,21664.0,85.3581,85.6252,84.9823,85.5757,21664.0
2021-04-01 09:55:00,86.5,87.06,86.34,86.69,31351.0,85.5559,86.1098,85.3977,85.7439,31351.0
2021-04-01 10:00:00,86.78,87.28,86.55,87.22,38939.0,85.8329,86.3274,85.6054,86.2681,38939.0
2021-04-01 10:05:00,87.19,87.63,87.15,87.55,32215.0,86.2384,86.6736,86.1988,86.5945,32215.0
2021-04-01 10:10:00,87.58,87.82,87.26,87.26,29996.0,86.6241,86.8615,86.3076,86.3076,29996.0
2021-04-01 10:15:00,87.22,87.51,86.98,87.12,18206.0,86.2681,86.5549,86.0307,86.1692,18206.0
2021-04-01 10:20:00,87.07,87.12,86.81,86.98,26808.0,86.1197,86.1692,85.8625,86.0307,26808.0
2021-04-01 10:25:00,87.02,87.12,86.78,87.12,11153.0,86.0702,86.1692,85.8329,86.1692,11153.0
2021-04-01 10:30:00,87.12,87.16,86.32,86.5,28133.0,86.1692,86.2087,85.3779,85.5559,28133.0
2021-04-01 10:35:00,86.51,86.69,86.46,86.58,10829.0,85.5658,85.7439,85.5164,85.6351,10829.0
2021-04-01 10:40:00,86.57,86.84,86.48,86.69,23110.0,85.6252,85.8922,85.5361,85.7439,23110.0
2021-04-01 10:45:00,86.67,86.78,86.65,86.68,12719.0,85.7241,85.8329,85.7043,85.734,12719.0
2021-04-01 10:50:00,86.64,86.67,86.16,86.18,32615.0,85.6944,85.7241,85.2196,85.2394,32615.0
2021-04-01 10:55:00,86.2,86.27,85.88,86.06,21283.0,85.2592,85.3284,84.9427,85.1207,21283.0
2021-04-01 11:00:00,86.07,86.2,85.94,86.0,38917.0,85.1306,85.2592,85.002,85.0614,38917.0
2021-04-01 11:05:00,86.01,86.02,85.72,85.72,24095.0,85.0713,85.0812,84.7844,84.7844,24095.0
2021-04-01 11:10:00,85.71,85.74,85.51,85.64,22287.0,84.7745,84.8042,84.5767,84.7053,22287.0
2021-04-01 11:15:00,85.63,85.7,85.54,85.62,37761.0,84.6954,84.7647,84.6064,84.6855,37761.0
2021-04-01 11:20:00,85.62,85.82,85.48,85.75,28688.0,84.6855,84.8833,84.5471,84.8141,28688.0
2021-04-01 11:25:00,85.73,85.97,85.68,85.94,19360.0,84.7943,85.0317,84.7449,85.002,19360.0
2021-04-01 11:30:00,85.93,86.2,85.82,86.1,15142.0,84.9921,85.2592,84.8833,85.1603,15142.0
2021-04-01 11:35:00,86.09,86.26,86.09,86.25,8900.0,85.1504,85.3185,85.1504,85.3087,8900.0
2021-04-01 11:40:00,86.26,86.27,85.89,85.98,9101.0,85.3185,85.3284,84.9526,85.0416,9101.0
2021-04-01 11:45:00,85.97,86.03,85.75,85.79,6995.0,85.0317,85.0911,84.8141,84.8537,6995.0
2021-04-01 11:50:00,85.82,86.17,85.71,86.15,15174.0,84.8833,85.2295,84.7745,85.2097,15174.0
2021-04-01 11:55:00,86.18,86.65,86.16,86.52,76659.0,85.2394,85.7043,85.2196,85.5757,76659.0
2021-04-01 12:00:00,86.51,86.76,86.51,86.59,12484.0,85.5658,85.8131,85.5658,85.6449,12484.0
2021-04-01 12:05:00,86.66,86.75,86.55,86.56,12452.0,85.7142,85.8032,85.6054,85.6153,12452.0
2021-04-01 12:10:00,86.57,86.82,86.48,86.74,26866.0,85.6252,85.8724,85.5361,85.7933,26866.0
2021-04-01 12:15:00,86.72,86.81,86.65,86.81,8542.0,85.7735,85.8625,85.7043,85.8625,8542.0
2021-04-01 12:20:00,86.8,86.89,86.74,86.88,9010.0,85.8527,85.9417,85.7933,85.9318,9010.0
2021-04-01 12:25:00,86.88,86.92,86.75,86.8,10284.0,85.9318,85.9713,85.8032,85.8527,10284.0
2021-04-01 12:30:00,86.8,86.92,86.66,86.66,9427.0,85.8527,85.9713,85.7142,85.7142,9427.0
2021-04-01 12:35:00,86.65,86.71,86.59,86.61,13182.0,85.7043,85.7636,85.6449,85.6647,13182.0
2021-04-01 12:40:00,86.63,86.64,86.32,86.34,17988.0,85.6845,85.6944,85.3779,85.3977,17988.0
2021-04-01 12:45:00,86.35,86.51,86.26,86.51,8921.0,85.4076,85.5658,85.3185,85.5658,8921.0
2021-04-01 12:50:00,86.53,86.58,86.43,86.57,8046.0,85.5856,85.6351,85.4867,85.6252,8046.0
2021-04-01 12:55:00,86.59,86.72,86.55,86.57,18872.0,85.6449,85.7735,85.6054,85.6252,18872.0
2021-04-01 13:00:00,86.56,86.67,86.41,86.42,13891.0,85.6153,85.7241,85.4669,85.4768,13891.0
2021-04-01 13:05:00,86.43,86.66,86.43,86.61,10222.0,85.4867,85.7142,85.4867,85.6647,10222.0
2021-04-01 13:10:00,86.6,86.76,86.59,86.68,14241.0,85.6548,85.8131,85.6449,85.734,14241.0
2021-04-01 13:15:00,86.69,86.73,86.17,86.2,14191.0,85.7439,85.7834,85.2295,85.2592,14191.0
2021-04-01 13:20:00,86.23,86.28,86.18,86.27,5618.0,85.2889,85.3383,85.2394,85.3284,5618.0
2021-04-01 13:25:00,86.31,86.34,86.19,86.25,9744.0,85.368,85.3977,85.2493,85.3087,9744.0
2021-04-01 13:30:00,86.28,86.5,86.28,86.48,6876.0,85.3383,85.5559,85.3383,85.5361,6876.0
2021-04-01 13:35:00,86.52,86.53,86.39,86.51,8608.0,85.5757,85.5856,85.4471,85.5658,8608.0
2021-04-01 13:40:00,86.55,86.63,86.5,86.56,7341.0,85.6054,85.6845,85.5559,85.6153,7341.0
2021-04-01 13:45:00,86.53,86.53,86.45,86.46,8154.0,85.5856,85.5856,85.5065,85.5164,8154.0
2021-04-01 13:50:00,86.46,86.59,86.41,86.51,12572.0,85.5164,85.6449,85.4669,85.5658,12572.0
2021-04-01 13:55:00,86.55,86.59,86.42,86.51,8018.0,85.6054,85.6449,85.4768,85.5658,8018.0
2021-04-01 14:00:00,86.48,86.67,86.46,86.65,7419.0,85.5361,85.7241,85.5164,85.7043,7419.0
2021-04-01 14:05:00,86.65,86.65,86.48,86.63,11702.0,85.7043,85.7043,85.5361,85.6845,11702.0
2021-04-01 14:10:00,86.64,86.7,86.51,86.53,7194.0,85.6944,85.7537,85.5658,85.5856,7194.0
2021-04-01 14:15:00,86.5,86.5,86.29,86.34,10790.0,85.5559,85.5559,85.3482,85.3977,10790.0
2021-04-01 14:20:00,86.36,86.56,86.33,86.51,9811.0,85.4175,85.6153,85.3878,85.5658,9811.0
2021-04-01 14:25:00,86.53,86.57,86.45,86.55,6340.0,85.5856,85.6252,85.5065,85.6054,6340.0
2021-04-01 14:30:00,86.57,86.61,86.44,86.45,6507.0,85.6252,85.6647,85.4966,85.5065,6507.0
2021-04-01 14:35:00,86.46,86.64,86.4,86.59,13435.0,85.5164,85.6944,85.457,85.6449,13435.0
2021-04-01 14:40:00,86.58,86.59,86.4,86.48,11203.0,85.6351,85.6449,85.457,85.5361,11203.0
2021-04-01 14:45:00,86.5,86.52,86.25,86.34,17019.0,85.5559,85.5757,85.3087,85.3977,17019.0
2021-04-01 14:50:00,86.33,86.33,86.03,86.05,21510.0,85.3878,85.3878,85.0911,85.1108,21510.0
2021-04-01 14:55:00,86.07,86.3,86.05,86.28,11961.0,85.1306,85.3581,85.1108,85.3383,11961.0
2021-04-01 15:00:00,86.3,86.39,86.24,86.34,12520.0,85.3581,85.4471,85.2988,85.3977,12520.0
2021-04-01 15:05:00,86.34,86.49,86.31,86.46,11324.0,85.3977,85.546,85.368,85.5164,11324.0
2021-04-01 15:10:00,86.47,86.59,86.35,86.4,16000.0,85.5263,85.6449,85.4076,85.457,16000.0
2021-04-01 15:15:00,86.39,86.49,86.33,86.37,8054.0,85.4471,85.546,85.3878,85.4273,8054.0
2021-04-01 15:20:00,86.4,86.41,86.15,86.19,12668.0,85.457,85.4669,85.2097,85.2493,12668.0
2021-04-01 15:25:00,86.21,86.26,86.16,86.22,17217.0,85.2691,85.3185,85.2196,85.279,17217.0
2021-04-01 15:30:00,86.22,86.26,86.01,86.1,22195.0,85.279,85.3185,85.0713,85.1603,22195.0
2021-04-01 15:35:00,86.09,86.26,86.08,86.26,20620.0,85.1504,85.3185,85.1405,85.3185,20620.0
2021-04-01 15:40:00,86.23,86.24,86.1,86.12,28394.0,85.2889,85.2988,85.1603,85.1801,28394.0
2021-04-01 15:45:00,86.14,86.42,86.13,86.42,33259.0,85.1999,85.4768,85.19,85.4768,33259.0
2021-04-01 15:50:00,86.42,86.62,86.38,86.59,57596.0,85.4768,85.6746,85.4372,85.6449,57596.0
2021-04-01 15:55:00,86.59,86.74,86.48,86.66,96026.0,85.6449,85.7933,85.5361,85.7142,96026.0
2021-04-05 09:30:00,89.44,91.13,88.72,90.91,302866.0,88.4638,90.1354,87.7517,89.9178,302866.0
2021-04-05 09:35:00,90.99,91.2,90.01,90.11,176901.0,89.9969,90.2046,89.0276,89.1265,176901.0
2021-04-05 09:40:00,90.1,90.42,89.38,90.42,152450.0,89.1166,89.4331,88.4045,89.4331,152450.0
2021-04-05 09:45:00,90.34,91.1,90.26,90.92,116247.0,89.354,90.1057,89.2749,89.9277,116247.0
2021-04-05 09:50:00,90.96,91.15,90.6,90.67,88409.0,89.9672,90.1552,89.6112,89.6804,88409.0
2021-04-05 09:55:00,90.68,91.3,90.67,90.73,107396.0,89.6903,90.3035,89.6804,89.7398,107396.0
2021-04-05 10:00:00,90.77,90.81,90.07,90.29,56618.0,89.7793,89.8189,89.087,89.3046,56618.0
2021-04-05 10:05:00,90.29,90.39,89.44,89.54,67442.0,89.3046,89.4035,88.4638,88.5627,67442.0
2021-04-05 10:10:00,89.55,89.71,89.25,89.42,70662.0,88.5726,88.7309,88.2759,88.4441,70662.0
2021-04-05 10:15:00,89.4,89.78,89.07,89.52,49087.0,88.4243,88.8001,88.0979,88.543,49087.0
2021-04-05 10:20:00,89.54,89.98,89.34,89.89,25618.0,88.5627,88.9979,88.3649,88.9089,25618.0
2021-04-05 10:25:00,89.87,90.42,89.84,90.34,74801.0,88.8891,89.4331,88.8595,89.354,74801.0
2021-04-05 10:30:00,90.38,90.75,90.38,90.51,37169.0,89.3936,89.7595,89.3936,89.5222,37169.0
2021-04-05 10:35:00,90.5,90.5,90.15,90.15,34964.0,89.5123,89.5123,89.1661,89.1661,34964.0
2021-04-05 10:40:00,90.2,90.42,90.01,90.08,37587.0,89.2155,89.4331,89.0276,89.0969,37587.0
2021-04-05 10:45:00,90.05,90.27,89.82,90.22,24111.0,89.0672,89.2848,88.8397,89.2353,24111.0
2021-04-05 10:50:00,90.29,90.3,89.8,89.89,26423.0,89.3046,89.3145,88.8199,88.9089,26423.0
2021-04-05 10:55:00,89.95,90.16,89.92,90.04,22549.0,88.9683,89.176,88.9386,89.0573,22549.0
2021-04-05 11:00:00,90.1,90.5,90.03,90.45,28506.0,89.1166,89.5123,89.0474,89.4628,28506.0
2021-04-05 11:05:00,90.41,90.84,90.4,90.8,68326.0,89.4233,89.8486,89.4134,89.809,68326.0
2021-04-05 11:10:00,90.76,90.76,90.38,90.58,39377.0,89.7694,89.7694,89.3936,89.5914,39377.0
2021-04-05 11:15:00,90.59,90.84,90.38,90.39,31311.0,89.6013,89.8486,89.3936,89.4035,31311.0
2021-04-05 11:20:00,90.45,90.67,90.3,90.39,29116.0,89.4628,89.6804,89.3145,89.4035,29116.0
2021-04-05 11:25:00,90.4,90.41,90.05,90.23,50200.0,89.4134,89.4233,89.0672,89.2452,50200.0
2021-04-05 11:30:00,90.18,90.27,89.92,90.03,27932.0,89.1958,89.2848,88.9386,89.0474,27932.0
2021-04-05 11:35:00,90.03,90.19,89.77,89.84,28283.0,89.0474,89.2057,88.7902,88.8595,28283.0
2021-04-05 11:40:00,89.83,90.16,89.2,89.5,146952.0,88.8496,89.176,88.2265,88.5232,146952.0
2021-04-05 11:45:00,89.45,89.63,89.07,89.45,52616.0,88.4737,88.6518,88.0979,88.4737,52616.0
2021-04-05 11:50:00,89.48,89.57,89.23,89.53,28162.0,88.5034,88.5924,88.2561,88.5529,28162.0
2021-04-05 11:55:00,89.53,89.57,89.33,89.33,40267.0,88.5529,88.5924,88.355,88.355,40267.0
2021-04-05 12:00:00,89.37,89.59,89.25,89.49,34605.0,88.3946,88.6122,88.2759,88.5133,34605.0
2021-04-05 12:05:00,89.51,89.64,89.33,89.42,17055.0,88.5331,88.6617,88.355,88.4441,17055.0
2021-04-05 12:10:00,89.41,89.66,89.32,89.62,19298.0,88.4342,88.6814,88.3451,88.6419,19298.0
2021-04-05 12:15:00,89.63,89.74,89.52,89.52,14836.0,88.6518,88.7606,88.543,88.543,14836.0
2021-04-05 12:20:00,89.47,89.75,89.42,89.65,18856.0,88.4935,88.7705,88.4441,88.6715,18856.0
2021-04-05 12:25:00,89.68,89.9,89.63,89.9,12095.0,88.7012,88.9188,88.6518,88.9188,12095.0
2021-04-05 12:30:00,89.91,89.95,89.69,89.71,22683.0,88.9287,88.9683,88.7111,88.7309,22683.0
2021-04-05 12:35:00,89.7,89.81,89.64,89.72,14643.0,88.721,88.8298,88.6617,88.7408,14643.0
2021-04-05 12:40:00,89.76,89.8,89.63,89.78,12510.0,88.7803,88.8199,88.6518,88.8001,12510.0
2021-04-05 12:45:00,89.82,89.92,89.51,89.64,18033.0,88.8397,88.9386,88.5331,88.6617,18033.0
2021-04-05 12:50:00,89.63,89.91,89.6,89.88,14641.0,88.6518,88.9287,88.6221,88.899,14641.0
2021-04-05 12:55:00,89.87,90.02,89.77,89.84,23931.0,88.8891,89.0375,88.7902,88.8595,23931.0
2021-04-05 13:00:00,89.77,89.95,89.7,89.95,12144.0,88.7902,88.9683,88.721,88.9683,12144.0
2021-04-05 13:05:00,89.93,90.02,89.85,89.96,17360.0,88.9485,89.0375,88.8694,88.9782,17360.0
2021-04-05 13:10:00,89.99,89.99,89.68,89.71,13797.0,89.0078,89.0078,88.7012,88.7309,13797.0
2021-04-05 13:15:00,89.74,89.83,89.66,89.8,10315.0,88.7606,88.8496,88.6814,88.8199,10315.0
2021-04-05 13:20:00,89.8,89.92,89.66,89.89,14206.0,88.8199,88.9386,88.6814,88.9089,14206.0
2021-04-05 13:25:00,89.89,89.98,89.68,89.71,13749.0,88.9089,88.9979,88.7012,88.7309,13749.0
2021-04-05 13:30:00,89.69,89.91,89.65,89.88,13911.0,88.7111,88.9287,88.6715,88.899,13911.0
2021-04-05 13:35:00,89.87,89.95,89.8,89.88,13984.0,88.8891,88.9683,88.8199,88.899,13984.0
2021-04-05 13:40:00,89.86,89.89,89.64,89.77,13610.0,88.8793,88.9089,88.6617,88.7902,13610.0
2021-04-05 13:45:00,89.81,90.15,89.75,90.08,43423.0,88.8298,89.1661,88.7705,89.0969,43423.0
2021-04-05 13:50:00,90.09,90.18,89.98,89.98,14118.0,89.1067,89.1958,88.9979,88.9979,14118.0
2021-04-05 13:55:00,89.99,90.1,89.89,90.1,16045.0,89.0078,89.1166,88.9089,89.1166,16045.0
2021-04-05 14:00:00,90.14,90.27,90.05,90.14,13599.0,89.1562,89.2848,89.0672,89.1562,13599.0
2021-04-05 14:05:00,90.16,90.2,90.05,90.1,18895.0,89.176,89.2155,89.0672,89.1166,18895.0
2021-04-05 14:10:00,90.12,90.4,90.07,90.24,25015.0,89.1364,89.4134,89.087,89.2551,25015.0
2021-04-05 14:15:00,90.26,90.34,90.24,90.33,20307.0,89.2749,89.354,89.2551,89.3441,20307.0
2021-04-05 14:20:00,90.34,90.41,90.22,90.25,17648.0,89.354,89.4233,89.2353,89.265,17648.0
2021-04-05 14:25:00,90.28,90.65,90.23,90.49,64024.0,89.2947,89.6606,89.2452,89.5024,64024.0
2021-04-05 14:30:00,90.49,90.6,90.22,90.27,15547.0,89.5024,89.6112,89.2353,89.2848,15547.0
2021-04-05 14:35:00,90.29,90.37,90.08,90.1,24429.0,89.3046,89.3837,89.0969,89.1166,24429.0
2021-04-05 14:40:00,90.09,90.13,90.03,90.08,24871.0,89.1067,89.1463,89.0474,89.0969,24871.0
2021-04-05 14:45:00,90.09,90.21,90.05,90.16,10201.0,89.1067,89.2254,89.0672,89.176,10201.0
2021-04-05 14:50:00,90.12,90.21,89.99,90.08,16148.0,89.1364,89.2254,89.0078,89.0969,16148.0
2021-04-05 14:55:00,90.08,90.18,90.05,90.07,31673.0,89.0969,89.1958,89.0672,89.087,31673.0
2021-04-05 15:00:00,90.06,90.06,89.58,89.66,48539.0,89.0771,89.0771,88.6023,88.6814,48539.0
2021-04-05 15:05:00,89.65,90.05,89.65,90.05,27928.0,88.6715,89.0672,88.6715,89.0672,27928.0
2021-04-05 15:10:00,90.06,90.22,90.06,90.2,20981.0,89.0771,89.2353,89.0771,89.2155,20981.0
2021-04-05 15:15:00,90.22,90.3,90.17,90.3,22439.0,89.2353,89.3145,89.1859,89.3145,22439.0
2021-04-05 15:20:00,90.31,90.31,90.17,90.26,21062.0,89.3243,89.3243,89.1859,89.2749,21062.0
2021-04-05 15:25:00,90.24,90.24,89.89,89.91,115656.0,89.2551,89.2551,88.9089,88.9287,115656.0
2021-04-05 15:30:00,89.91,90.22,89.83,89.83,147241.0,88.9287,89.2353,88.8496,88.8496,147241.0
2021-04-05 15:35:00,89.83,90.07,89.63,89.9,108452.0,88.8496,89.087,88.6518,88.9188,108452.0
2021-04-05 15:40:00,89.89,89.95,89.71,89.83,37902.0,88.9089,88.9683,88.7309,88.8496,37902.0
2021-04-05 15:45:00,89.81,89.82,89.3,89.39,81555.0,88.8298,88.8397,88.3254,88.4144,81555.0
2021-04-05 15:50:00,89.39,89.48,89.28,89.39,88123.0,88.4144,88.5034,88.3056,88.4144,88123.0
2021-04-05 15:55:00,89.4,89.44,89.11,89.17,160809.0,88.4243,88.4638,88.1374,88.1968,160809.0
2021-04-06 09:30:00,89.15,89.52,88.57,89.47,104054.0,88.177,88.543,87.6033,88.4935,104054.0
2021-04-06 09:35:00,89.5,89.74,89.08,89.65,41972.0,88.5232,88.7606,88.1078,88.6715,41972.0
2021-04-06 09:40:00,89.7,89.83,89.36,89.61,30256.0,88.721,88.8496,88.3847,88.632,30256.0
2021-04-06 09:45:00,89.68,90.06,89.51,89.99,55631.0,88.7012,89.0771,88.5331,89.0078,55631.0
2021-04-06 09:50:00,89.96,90.68,89.96,90.57,59717.0,88.9782,89.6903,88.9782,89.5815,59717.0
2021-04-06 09:55:00,90.58,90.68,90.37,90.51,65739.0,89.5914,89.6903,89.3837,89.5222,65739.0
2021-04-06 10:00:00,90.51,90.79,90.39,90.75,30731.0,89.5222,89.7991,89.4035,89.7595,30731.0
2021-04-06 10:05:00,90.78,90.82,90.16,90.43,45179.0,89.7892,89.8288,89.176,89.443,45179.0
2021-04-06 10:10:00,90.44,90.63,90.22,90.3,54029.0,89.4529,89.6408,89.2353,89.3145,54029.0
2021-04-06 10:15:00,90.3,90.63,90.29,90.61,20360.0,89.3145,89.6408,89.3046,89.6211,20360.0
2021-04-06 10:20:00,90.58,90.89,90.38,90.44,27894.0,89.5914,89.898,89.3936,89.4529,27894.0
2021-04-06 10:25:00,90.39,90.7,90.39,90.64,20212.0,89.4035,89.7101,89.4035,89.6507,20212.0
2021-04-06 10:30:00,90.61,90.75,90.42,90.64,17886.0,89.6211,89.7595,89.4331,89.6507,17886.0
2021-04-06 10:35:00,90.67,90.71,90.44,90.66,17870.0,89.6804,89.72,89.4529,89.6705,17870.0
2021-04-06 10:40:00,90.7,91.0,90.66,90.86,80865.0,89.7101,90.0068,89.6705,89.8683,80865.0
2021-04-06 10:45:00,90.91,90.99,90.25,90.85,76298.0,89.9178,89.9969,89.265,89.8584,76298.0
2021-04-06 10:50:00,90.88,91.11,90.62,91.09,77736.0,89.8881,90.1156,89.631,90.0958,77736.0
2021-04-06 10:55:00,91.08,91.32,90.99,91.08,36349.0,90.0859,90.3233,89.9969,90.0859,36349.0
2021-04-06 11:00:00,91.1,91.12,90.58,90.6,29639.0,90.1057,90.1255,89.5914,89.6112,29639.0
2021-04-06 11:05:00,90.55,90.89,90.55,90.74,64473.0,89.5617,89.898,89.5617,89.7496,64473.0
2021-04-06 11:10:00,90.69,90.75,90.19,90.2,23905.0,89.7002,89.7595,89.2057,89.2155,23905.0
2021-04-06 11:15:00,90.21,90.44,89.96,90.44,25526.0,89.2254,89.4529,88.9782,89.4529,25526.0
2021-04-06 11:20:00,90.46,90.65,90.36,90.65,9355.0,89.4727,89.6606,89.3738,89.6606,9355.0
2021-04-06 11:25:00,90.67,90.81,90.6,90.79,20889.0,89.6804,89.8189,89.6112,89.7991,20889.0
2021-04-06 11:30:00,90.77,90.85,90.66,90.83,10117.0,89.7793,89.8584,89.6705,89.8387,10117.0
2021-04-06 11:35:00,90.9,91.13,90.85,91.09,29224.0,89.9079,90.1354,89.8584,90.0958,29224.0
2021-04-06 11:40:00,91.12,91.13,90.88,90.91,29829.0,90.1255,90.1354,89.8881,89.9178,29829.0
2021-04-06 11:45:00,90.93,91.04,90.85,91.03,9534.0,89.9376,90.0464,89.8584,90.0365,9534.0
2021-04-06 11:50:00,91.03,91.07,90.77,90.92,11547.0,90.0365,90.076,89.7793,89.9277,11547.0
2021-04-06 11:55:00,90.99,91.0,90.69,90.7,14590.0,89.9969,90.0068,89.7002,89.7101,14590.0
2021-04-06 12:00:00,90.68,90.87,90.65,90.71,6250.0,89.6903,89.8782,89.6606,89.72,6250.0
2021-04-06 12:05:00,90.78,90.86,90.55,90.58,17028.0,89.7892,89.8683,89.5617,89.5914,17028.0
2021-04-06 12:10:00,90.55,90.56,90.4,90.47,11558.0,89.5617,89.5716,89.4134,89.4826,11558.0
2021-04-06 12:15:00,90.49,90.55,90.22,90.26,16651.0,89.5024,89.5617,89.2353,89.2749,16651.0
2021-04-06 12:20:00,90.24,90.59,90.24,90.56,18688.0,89.2551,89.6013,89.2551,89.5716,18688.0
2021-04-06 12:25:00,90.61,90.61,90.44,90.5,8261.0,89.6211,89.6211,89.4529,89.5123,8261.0
2021-04-06 12:30:00,90.48,90.51,90.38,90.48,12988.0,89.4925,89.5222,89.3936,89.4925,12988.0
2021-04-06 12:35:00,90.48,90.55,90.39,90.39,12042.0,89.4925,89.5617,89.4035,89.4035,12042.0
2021-04-06 12:40:00,90.38,90.92,90.32,90.74,89158.0,89.3936,89.9277,89.3342,89.7496,89158.0
2021-04-06 12:45:00,90.76,91.05,90.66,90.66,36482.0,89.7694,90.0563,89.6705,89.6705,36482.0
2021-04-06 12:50:00,90.63,90.82,90.61,90.79,15058.0,89.6408,89.8288,89.6211,89.7991,15058.0
2021-04-06 12:55:00,90.79,90.97,90.77,90.91,10832.0,89.7991,89.9771,89.7793,89.9178,10832.0
2021-04-06 13:00:00,90.93,91.1,90.93,91.1,24453.0,89.9376,90.1057,89.9376,90.1057,24453.0
2021-04-06 13:05:00,91.1,91.16,91.03,91.04,15688.0,90.1057,90.1651,90.0365,90.0464,15688.0
2021-04-06 13:10:00,91.06,91.07,90.87,90.91,19501.0,90.0662,90.076,89.8782,89.9178,19501.0
2021-04-06 13:15:00,90.87,90.92,90.81,90.83,13106.0,89.8782,89.9277,89.8189,89.8387,13106.0
2021-04-06 13:20:00,90.84,90.84,90.67,90.7,36459.0,89.8486,89.8486,89.6804,89.7101,36459.0
2021-04-06 13:25:00,90.71,90.94,90.64,90.93,16861.0,89.72,89.9475,89.6507,89.9376,16861.0
2021-04-06 13:30:00,90.89,91.25,90.85,91.23,19889.0,89.898,90.2541,89.8584,90.2343,19889.0
2021-04-06 13:35:00,91.21,91.42,91.19,91.33,42214.0,90.2145,90.4222,90.1947,90.3332,42214.0
2021-04-06 13:40:00,91.33,91.52,91.31,91.42,35897.0,90.3332,90.5211,90.3134,90.4222,35897.0
2021-04-06 13:45:00,91.42,91.58,91.39,91.39,26607.0,90.4222,90.5805,90.3926,90.3926,26607.0
2021-04-06 13:50:00,91.4,91.63,91.31,91.6,25965.0,90.4024,90.6299,90.3134,90.6003,25965.0
2021-04-06 13:55:00,91.61,91.7,91.48,91.57,30543.0,90.6102,90.6992,90.4816,90.5706,30543.0
2021-04-06 14:00:00,91.6,91.91,91.6,91.81,64242.0,90.6003,90.9069,90.6003,90.808,64242.0
2021-04-06 14:05:00,91.84,91.88,91.61,91.71,24043.0,90.8376,90.8772,90.6102,90.7091,24043.0
2021-04-06 14:10:00,91.72,92.12,91.72,92.05,58794.0,90.719,91.1146,90.719,91.0454,58794.0
2021-04-06 14:15:00,92.05,92.3,91.98,91.98,70612.0,91.0454,91.2926,90.9761,90.9761,70612.0
2021-04-06 14:20:00,91.98,92.16,91.98,92.06,31117.0,90.9761,91.1542,90.9761,91.0552,31117.0
2021-04-06 14:25:00,92.06,92.06,91.75,91.81,46439.0,91.0552,91.0552,90.7486,90.808,46439.0
2021-04-06 14:30:00,91.79,91.83,91.54,91.59,49065.0,90.7882,90.8278,90.5409,90.5904,49065.0
2021-04-06 14:35:00,91.6,91.66,91.51,91.51,34566.0,90.6003,90.6596,90.5112,90.5112,34566.0
2021-04-06 14:40:00,91.5,91.5,91.19,91.23,43170.0,90.5014,90.5014,90.1947,90.2343,43170.0
2021-04-06 14:45:00,91.2,91.25,91.01,91.09,24139.0,90.2046,90.2541,90.0167,90.0958,24139.0
2021-04-06 14:50:00,91.11,91.18,91.04,91.05,18966.0,90.1156,90.1848,90.0464,90.0563,18966.0
2021-04-06 14:55:00,91.03,91.12,90.92,91.08,40683.0,90.0365,90.1255,89.9277,90.0859,40683.0
2021-04-06 15:00:00,91.06,91.17,90.88,90.88,27851.0,90.0662,90.175,89.8881,89.8881,27851.0
2021-04-06 15:05:00,90.89,91.01,90.68,90.71,19885.0,89.898,90.0167,89.6903,89.72,19885.0
2021-04-06 15:10:00,90.7,90.88,90.66,90.84,17939.0,89.7101,89.8881,89.6705,89.8486,17939.0
2021-04-06 15:15:00,90.84,91.0,90.8,90.94,17915.0,89.8486,90.0068,89.809,89.9475,17915.0
2021-04-06 15:20:00,90.97,90.97,90.75,90.81,17353.0,89.9771,89.9771,89.7595,89.8189,17353.0
2021-04-06 15:25:00,90.79,90.85,90.71,90.77,11549.0,89.7991,89.8584,89.72,89.7793,11549.0
2021-04-06 15:30:00,90.79,90.82,90.7,90.78,19044.0,89.7991,89.8288,89.7101,89.7892,19044.0
2021-04-06 15:35:00,90.77,90.86,90.69,90.8,29620.0,89.7793,89.8683,89.7002,89.809,29620.0
2021-04-06 15:40:00,90.79,90.98,90.76,90.92,23163.0,89.7991,89.987,89.7694,89.9277,23163.0
2021-04-06 15:45:00,90.91,90.96,90.82,90.85,29017.0,89.9178,89.9672,89.8288,89.8584,29017.0
2021-04-06 15:50:00,90.81,90.89,90.61,90.72,73599.0,89.8189,89.898,89.6211,89.7299,73599.0
2021-04-06 15:55:00,90.7,90.82,90.67,90.72,97246.0,89.7101,89.8288,89.6804,89.7299,97246.0
2021-04-07 09:30:00,93.0,93.89,92.18,92.83,307768.0,91.985,92.8653,91.1739,91.8168,307768.0
2021-04-07 09:35:00,92.91,93.16,92.02,92.47,100431.0,91.896,92.1432,91.0157,91.4608,100431.0
2021-04-07 09:40:00,92.45,93.52,92.25,93.39,83455.0,91.441,92.4993,91.2432,92.3707,83455.0
2021-04-07 09:45:00,93.37,93.88,92.9,93.83,101045.0,92.3509,92.8554,91.8861,92.8059,101045.0
2021-04-07 09:50:00,93.81,94.35,93.59,94.24,155539.0,92.7861,93.3202,92.5685,93.2114,155539.0
2021-04-07 09:55:00,94.26,95.08,94.0,94.75,216086.0,93.2312,94.0423,92.9741,93.7159,216086.0
2021-04-07 10:00:00,94.81,95.06,94.45,94.99,114714.0,93.7752,94.0225,93.4192,93.9533,114714.0
2021-04-07 10:05:00,94.99,95.05,94.22,94.44,147885.0,93.9533,94.0126,93.1917,93.4093,147885.0
2021-04-07 10:10:00,94.5,94.69,94.18,94.64,79096.0,93.4686,93.6565,93.1521,93.6071,79096.0
2021-04-07 10:15:00,94.64,95.3,94.6,94.97,133415.0,93.6071,94.2599,93.5675,93.9335,133415.0
2021-04-07 10:20:00,95.0,95.0,94.57,94.63,61919.0,93.9632,93.9632,93.5378,93.5972,61919.0
2021-04-07 10:25:00,94.65,94.81,94.22,94.47,78684.0,93.617,93.7752,93.1917,93.4389,78684.0
2021-04-07 10:30:00,94.49,94.6,94.24,94.24,41077.0,93.4587,93.5675,93.2114,93.2114,41077.0
2021-04-07 10:35:00,94.25,94.44,94.16,94.31,65227.0,93.2213,93.4093,93.1323,93.2807,65227.0
2021-04-07 10:40:00,94.33,94.79,94.12,94.73,45350.0,93.3005,93.7554,93.0928,93.6961,45350.0
2021-04-07 10:45:00,94.78,94.89,94.38,94.46,63224.0,93.7456,93.8544,93.3499,93.429,63224.0
2021-04-07 10:50:00,94.48,94.49,93.95,94.03,46242.0,93.4488,93.4587,92.9246,93.0037,46242.0
2021-04-07 10:55:00,94.0,94.0,93.64,93.64,51529.0,92.9741,92.9741,92.618,92.618,51529.0
2021-04-07 11:00:00,93.66,93.83,93.44,93.77,50511.0,92.6378,92.8059,92.4202,92.7466,50511.0
2021-04-07 11:05:00,93.78,93.78,93.28,93.39,35874.0,92.7565,92.7565,92.2619,92.3707,35874.0
2021-04-07 11:10:00,93.38,93.49,93.07,93.2,40512.0,92.3608,92.4696,92.0542,92.1828,40512.0
2021-04-07 11:15:00,93.25,93.4,92.82,92.99,99209.0,92.2323,92.3806,91.8069,91.9751,99209.0
2021-04-07 11:20:00,92.93,92.99,92.47,92.88,75123.0,91.9157,91.9751,91.4608,91.8663,75123.0
2021-04-07 11:25:00,92.86,92.88,92.58,92.84,42433.0,91.8465,91.8663,91.5696,91.8267,42433.0
2021-04-07 11:30:00,92.87,93.1,92.69,92.83,46459.0,91.8564,92.0839,91.6784,91.8168,46459.0
2021-04-07 11:35:00,92.83,92.83,92.4,92.46,52542.0,91.8168,91.8168,91.3915,91.4509,52542.0
2021-04-07 11:40:00,92.45,92.54,92.19,92.53,47549.0,91.441,91.53,91.1838,91.5201,47549.0
2021-04-07 11:45:00,92.53,92.56,91.56,91.84,200635.0,91.5201,91.5498,90.5607,90.8376,200635.0
2021-04-07 11:50:00,91.82,92.08,91.46,92.0,87037.0,90.8179,91.075,90.4618,90.9959,87037.0
2021-04-07 11:55:00,91.98,92.0,91.83,91.91,28721.0,90.9761,90.9959,90.8278,90.9069,28721.0
2021-04-07 12:00:00,91.88,92.03,91.65,91.93,43917.0,90.8772,91.0256,90.6497,90.9267,43917.0
2021-04-07 12:05:00,91.91,92.05,91.9,92.0,11484.0,90.9069,91.0454,90.897,90.9959,11484.0
2021-04-07 12:10:00,91.98,91.98,91.39,91.78,77089.0,90.9761,90.9761,90.3926,90.7783,77089.0
2021-04-07 12:15:00,91.76,91.76,91.0,91.21,62557.0,90.7585,90.7585,90.0068,90.2145,62557.0
2021-04-07 12:20:00,91.21,91.55,91.21,91.54,29823.0,90.2145,90.5508,90.2145,90.5409,29823.0
2021-04-07 12:25:00,91.55,91.55,91.38,91.5,22773.0,90.5508,90.5508,90.3827,90.5014,22773.0
2021-04-07 12:30:00,91.47,91.85,91.4,91.83,45688.0,90.4717,90.8475,90.4024,90.8278,45688.0
2021-04-07 12:35:00,91.85,91.96,91.64,91.65,17221.0,90.8475,90.9563,90.6398,90.6497,17221.0
2021-04-07 12:40:00,91.66,91.83,91.66,91.76,12780.0,90.6596,90.8278,90.6596,90.7585,12780.0
2021-04-07 12:45:00,91.77,91.9,91.67,91.8,14023.0,90.7684,90.897,90.6695,90.7981,14023.0
2021-04-07 12:50:00,91.81,91.88,91.7,91.76,21231.0,90.808,90.8772,90.6992,90.7585,21231.0
2021-04-07 12:55:00,91.88,92.23,91.88,92.1,24679.0,90.8772,91.2234,90.8772,91.0948,24679.0
2021-04-07 13:00:00,92.08,92.47,92.08,92.42,27869.0,91.075,91.4608,91.075,91.4113,27869.0
2021-04-07 13:05:00,92.43,92.43,91.93,91.98,38071.0,91.4212,91.4212,90.9267,90.9761,38071.0
2021-04-07 13:10:00,92.01,92.08,91.75,91.78,18178.0,91.0058,91.075,90.7486,90.7783,18178.0
2021-04-07 13:15:00,91.79,91.84,91.65,91.67,14087.0,90.7882,90.8376,90.6497,90.6695,14087.0
2021-04-07 13:20:00,91.69,91.76,91.55,91.57,16577.0,90.6893,90.7585,90.5508,90.5706,16577.0
2021-04-07 13:25:00,91.63,91.64,91.53,91.6,7121.0,90.6299,90.6398,90.531,90.6003,7121.0
2021-04-07 13:30:00,91.57,91.85,91.57,91.73,15142.0,90.5706,90.8475,90.5706,90.7288,15142.0
2021-04-07 13:35:00,91.78,91.98,91.76,91.93,27850.0,90.7783,90.9761,90.7585,90.9267,27850.0
2021-04-07 13:40:00,91.95,91.98,91.82,91.84,15290.0,90.9464,90.9761,90.8179,90.8376,15290.0
2021-04-07 13:45:00,91.86,91.98,91.84,91.88,18210.0,90.8574,90.9761,90.8376,90.8772,18210.0
2021-04-07 13:50:00,91.94,91.94,91.61,91.8,21708.0,90.9366,90.9366,90.6102,90.7981,21708.0
2021-04-07 13:55:00,91.8,91.87,91.78,91.8,8886.0,90.7981,90.8673,90.7783,90.7981,8886.0
2021-04-07 14:00:00,91.79,92.17,91.76,91.95,30561.0,90.7882,91.164,90.7585,90.9464,30561.0
2021-04-07 14:05:00,91.92,92.08,91.79,91.81,22290.0,90.9168,91.075,90.7882,90.808,22290.0
2021-04-07 14:10:00,91.8,92.08,91.8,92.08,27635.0,90.7981,91.075,90.7981,91.075,27635.0
2021-04-07 14:15:00,92.07,92.1,91.88,92.01,8266.0,91.0651,91.0948,90.8772,91.0058,8266.0
2021-04-07 14:20:00,91.98,92.01,91.87,91.91,10706.0,90.9761,91.0058,90.8673,90.9069,10706.0
2021-04-07 14:25:00,91.87,91.91,91.77,91.84,20939.0,90.8673,90.9069,90.7684,90.8376,20939.0
2021-04-07 14:30:00,91.8,92.02,91.8,91.96,12161.0,90.7981,91.0157,90.7981,90.9563,12161.0
2021-04-07 14:35:00,91.97,92.04,91.92,91.97,9631.0,90.9662,91.0355,90.9168,90.9662,9631.0
2021-04-07 14:40:00,92.04,92.24,92.01,92.24,21601.0,91.0355,91.2333,91.0058,91.2333,21601.0
2021-04-07 14:45:00,92.24,92.42,92.24,92.36,23162.0,91.2333,91.4113,91.2333,91.352,23162.0
2021-04-07 14:50:00,92.35,92.35,91.95,91.96,18906.0,91.3421,91.3421,90.9464,90.9563,18906.0
2021-04-07 14:55:00,91.96,91.97,91.69,91.72,21955.0,90.9563,90.9662,90.6893,90.719,21955.0
2021-04-07 15:00:00,91.75,91.88,91.71,91.77,17996.0,90.7486,90.8772,90.7091,90.7684,17996.0
2021-04-07 15:05:00,91.79,91.79,91.65,91.69,18897.0,90.7882,90.7882,90.6497,90.6893,18897.0
2021-04-07 15:10:00,91.68,91.68,91.45,91.48,21415.0,90.6794,90.6794,90.4519,90.4816,21415.0
2021-04-07 15:15:00,91.51,91.56,91.35,91.49,31635.0,90.5112,90.5607,90.353,90.4915,31635.0
2021-04-07 15:20:00,91.48,91.72,91.48,91.48,60326.0,90.4816,90.719,90.4816,90.4816,60326.0
2021-04-07 15:25:00,91.48,91.49,91.03,91.1,65800.0,90.4816,90.4915,90.0365,90.1057,65800.0
2021-04-07 15:30:00,91.08,91.19,90.9,91.13,68408.0,90.0859,90.1947,89.9079,90.1354,68408.0
2021-04-07 15:35:00,91.1,91.52,90.9,91.19,98178.0,90.1057,90.5211,89.9079,90.1947,98178.0
2021-04-07 15:40:00,91.15,91.26,91.0,91.26,33090.0,90.1552,90.264,90.0068,90.264,33090.0
2021-04-07 15:45:00,91.26,91.44,91.2,91.43,31040.0,90.264,90.442,90.2046,90.4321,31040.0
2021-04-07 15:50:00,91.45,91.45,91.2,91.41,80155.0,90.4519,90.4519,90.2046,90.4123,80155.0
2021-04-07 15:55:00,91.4,91.49,91.04,91.05,148982.0,90.4024,90.4915,90.0464,90.0563,148982.0
2021-04-08 09:30:00,90.93,90.93,88.92,89.04,272148.0,89.9376,89.9376,87.9495,88.0682,272148.0
2021-04-08 09:35:00,88.93,89.57,88.63,88.77,121704.0,87.9594,88.5924,87.6627,87.8011,121704.0
2021-04-08 09:40:00,88.72,88.72,88.01,88.17,142113.0,87.7517,87.7517,87.0494,87.2077,142113.0
2021-04-08 09:45:00,88.13,88.42,87.52,88.16,174258.0,87.1681,87.455,86.5648,87.1978,174258.0
2021-04-08 09:50:00,88.12,88.45,87.89,88.18,96071.0,87.1582,87.4846,86.9308,87.2176,96071.0
2021-04-08 09:55:00,88.18,88.4,87.82,88.21,82719.0,87.2176,87.4352,86.8615,87.2473,82719.0
2021-04-08 10:00:00,88.22,88.4,87.87,88.03,89703.0,87.2572,87.4352,86.911,87.0692,89703.0
2021-04-08 10:05:00,88.04,88.47,87.43,88.34,169303.0,87.0791,87.5044,86.4758,87.3758,169303.0
2021-04-08 10:10:00,88.33,88.67,88.2,88.61,69286.0,87.366,87.7022,87.2374,87.6429,69286.0
2021-04-08 10:15:00,88.62,88.86,88.56,88.86,66864.0,87.6528,87.8902,87.5934,87.8902,66864.0
2021-04-08 10:20:00,88.85,89.1,88.63,88.75,36394.0,87.8803,88.1275,87.6627,87.7814,36394.0
2021-04-08 10:25:00,88.72,88.79,88.48,88.75,28667.0,87.7517,87.8209,87.5143,87.7814,28667.0
2021-04-08 10:30:00,88.72,88.79,88.34,88.51,54310.0,87.7517,87.8209,87.3758,87.544,54310.0
2021-04-08 10:35:00,88.49,88.86,88.48,88.83,28562.0,87.5242,87.8902,87.5143,87.8605,28562.0
2021-04-08 10:40:00,88.82,89.17,88.8,89.08,24453.0,87.8506,88.1968,87.8308,88.1078,24453.0
2021-04-08 10:45:00,89.1,89.11,88.64,88.67,72936.0,88.1275,88.1374,87.6726,87.7022,72936.0
2021-04-08 10:50:00,88.66,88.79,88.39,88.71,43917.0,87.6924,87.8209,87.4253,87.7418,43917.0
2021-04-08 10:55:00,88.73,88.95,88.63,88.88,29661.0,87.7616,87.9792,87.6627,87.9099,29661.0
2021-04-08 11:00:00,88.9,89.25,88.87,89.2,25432.0,87.9297,88.2759,87.9001,88.2265,25432.0
2021-04-08 11:05:00,89.19,89.33,89.01,89.32,27558.0,88.2166,88.355,88.0385,88.3451,27558.0
2021-04-08 11:10:00,89.28,89.41,89.11,89.14,26819.0,88.3056,88.4342,88.1374,88.1671,26819.0
2021-04-08 11:15:00,89.12,89.22,88.98,89.2,31614.0,88.1473,88.2462,88.0089,88.2265,31614.0
2021-04-08 11:20:00,89.24,89.27,89.07,89.18,36698.0,88.266,88.2957,88.0979,88.2067,36698.0
2021-04-08 11:25:00,89.19,89.28,89.07,89.1,21412.0,88.2166,88.3056,88.0979,88.1275,21412.0
2021-04-08 11:30:00,89.11,89.29,89.08,89.25,27160.0,88.1374,88.3155,88.1078,88.2759,27160.0
2021-04-08 11:35:00,89.23,89.53,89.23,89.52,32107.0,88.2561,88.5529,88.2561,88.543,32107.0
2021-04-08 11:40:00,89.43,89.76,89.37,89.68,65144.0,88.4539,88.7803,88.3946,88.7012,65144.0
2021-04-08 11:45:00,89.67,89.69,89.44,89.44,23859.0,88.6913,88.7111,88.4638,88.4638,23859.0
2021-04-08 11:50:00,89.4,89.67,89.38,89.66,28056.0,88.4243,88.6913,88.4045,88.6814,28056.0
2021-04-08 11:55:00,89.67,89.87,89.56,89.85,23041.0,88.6913,88.8891,88.5825,88.8694,23041.0
2021-04-08 12:00:00,89.84,89.95,89.65,89.77,19584.0,88.8595,88.9683,88.6715,88.7902,19584.0
2021-04-08 12:05:00,89.77,89.81,89.65,89.68,8984.0,88.7902,88.8298,88.6715,88.7012,8984.0
2021-04-08 12:10:00,89.65,90.05,89.65,90.02,31679.0,88.6715,89.0672,88.6715,89.0375,31679.0
2021-04-08 12:15:00,89.99,90.05,89.56,89.7,28873.0,89.0078,89.0672,88.5825,88.721,28873.0
2021-04-08 12:20:00,89.7,89.91,89.61,89.63,15547.0,88.721,88.9287,88.632,88.6518,15547.0
2021-04-08 12:25:00,89.63,89.98,89.59,89.94,32389.0,88.6518,88.9979,88.6122,88.9584,32389.0
2021-04-08 12:30:00,89.96,90.02,89.81,89.89,10236.0,88.9782,89.0375,88.8298,88.9089,10236.0
2021-04-08 12:35:00,89.89,90.04,89.75,89.87,13268.0,88.9089,89.0573,88.7705,88.8891,13268.0
2021-04-08 12:40:00,89.87,89.89,89.65,89.72,16069.0,88.8891,88.9089,88.6715,88.7408,16069.0
2021-04-08 12:45:00,89.74,90.0,89.67,90.0,21587.0,88.7606,89.0177,88.6913,89.0177,21587.0
2021-04-08 12:50:00,89.93,90.07,89.68,89.72,25141.0,88.9485,89.087,88.7012,88.7408,25141.0
2021-04-08 12:55:00,89.7,89.81,89.63,89.79,12490.0,88.721,88.8298,88.6518,88.81,12490.0
2021-04-08 13:00:00,89.81,90.07,89.81,89.89,23484.0,88.8298,89.087,88.8298,88.9089,23484.0
2021-04-08 13:05:00,89.88,90.0,89.85,89.96,6626.0,88.899,89.0177,88.8694,88.9782,6626.0
2021-04-08 13:10:00,89.98,89.98,89.81,89.86,9031.0,88.9979,88.9979,88.8298,88.8793,9031.0
2021-04-08 13:15:00,89.88,90.04,89.77,90.04,14029.0,88.899,89.0573,88.7902,89.0573,14029.0
2021-04-08 13:20:00,90.05,90.19,89.91,90.0,15968.0,89.0672,89.2057,88.9287,89.0177,15968.0
2021-04-08 13:25:00,89.96,89.96,89.63,89.65,8730.0,88.9782,88.9782,88.6518,88.6715,8730.0
2021-04-08 13:30:00,89.68,89.76,89.6,89.66,9421.0,88.7012,88.7803,88.6221,88.6814,9421.0
2021-04-08 13:35:00,89.65,89.66,89.47,89.64,11482.0,88.6715,88.6814,88.4935,88.6617,11482.0
2021-04-08 13:40:00,89.62,89.68,89.44,89.63,10080.0,88.6419,88.7012,88.4638,88.6518,10080.0
2021-04-08 13:45:00,89.67,89.75,89.53,89.68,9269.0,88.6913,88.7705,88.5529,88.7012,9269.0
2021-04-08 13:50:00,89.74,89.74,89.5,89.54,7116.0,88.7606,88.7606,88.5232,88.5627,7116.0
2021-04-08 13:55:00,89.59,89.8,89.59,89.73,9064.0,88.6122,88.8199,88.6122,88.7507,9064.0
2021-04-08 14:00:00,89.77,90.0,89.76,89.98,11176.0,88.7902,89.0177,88.7803,88.9979,11176.0
2021-04-08 14:05:00,89.98,90.14,89.91,89.92,18816.0,88.9979,89.1562,88.9287,88.9386,18816.0
2021-04-08 14:10:00,89.95,90.1,89.9,90.02,7231.0,88.9683,89.1166,88.9188,89.0375,7231.0
2021-04-08 14:15:00,90.01,90.04,89.81,89.83,8219.0,89.0276,89.0573,88.8298,88.8496,8219.0
2021-04-08 14:20:00,89.86,89.94,89.7,89.88,23681.0,88.8793,88.9584,88.721,88.899,23681.0
2021-04-08 14:25:00,89.89,89.92,89.79,89.81,6272.0,88.9089,88.9386,88.81,88.8298,6272.0
2021-04-08 14:30:00,89.78,89.83,89.7,89.7,14991.0,88.8001,88.8496,88.721,88.721,14991.0
2021-04-08 14:35:00,89.71,89.79,89.67,89.72,10473.0,88.7309,88.81,88.6913,88.7408,10473.0
2021-04-08 14:40:00,89.7,89.81,89.7,89.7,6562.0,88.721,88.8298,88.721,88.721,6562.0
2021-04-08 14:45:00,89.71,89.71,89.58,89.61,7995.0,88.7309,88.7309,88.6023,88.632,7995.0
2021-04-08 14:50:00,89.61,89.87,89.61,89.87,9084.0,88.632,88.8891,88.632,88.8891,9084.0
2021-04-08 14:55:00,89.88,89.97,89.85,89.92,10540.0,88.899,88.9881,88.8694,88.9386,10540.0
2021-04-08 15:00:00,89.94,90.05,89.89,89.91,12578.0,88.9584,89.0672,88.9089,88.9287,12578.0
2021-04-08 15:05:00,89.88,89.98,89.88,89.98,9281.0,88.899,88.9979,88.899,88.9979,9281.0
2021-04-08 15:10:00,89.99,90.03,89.78,89.79,12862.0,89.0078,89.0474,88.8001,88.81,12862.0
2021-04-08 15:15:00,89.8,89.97,89.74,89.93,10778.0,88.8199,88.9881,88.7606,88.9485,10778.0
2021-04-08 15:20:00,89.95,90.04,89.88,89.99,14261.0,88.9683,89.0573,88.899,89.0078,14261.0
2021-04-08 15:25:00,90.0,90.14,89.89,90.13,24152.0,89.0177,89.1562,88.9089,89.1463,24152.0
2021-04-08 15:30:00,90.13,90.15,89.75,89.75,17367.0,89.1463,89.1661,88.7705,88.7705,17367.0
2021-04-08 15:35:00,89.75,89.9,89.74,89.79,18105.0,88.7705,88.9188,88.7606,88.81,18105.0
2021-04-08 15:40:00,89.79,89.81,89.66,89.74,24033.0,88.81,88.8298,88.6814,88.7606,24033.0
2021-04-08 15:45:00,89.73,89.94,89.68,89.92,42086.0,88.7507,88.9584,88.7012,88.9386,42086.0
2021-04-08 15:50:00,89.92,89.99,89.84,89.97,80759.0,88.9386,89.0078,88.8595,88.9881,80759.0
2021-04-08 15:55:00,89.98,90.0,89.76,89.82,102742.0,88.9979,89.0177,88.7803,88.8397,102742.0
2021-04-09 09:30:00,89.38,89.69,88.67,88.95,99420.0,88.4045,88.7111,87.7022,87.9792,99420.0
2021-04-09 09:35:00,88.92,89.41,88.92,89.33,43404.0,87.9495,88.4342,87.9495,88.355,43404.0
2021-04-09 09:40:00,89.4,89.89,89.17,89.82,67333.0,88.4243,88.9089,88.1968,88.8397,67333.0
2021-04-09 09:45:00,89.84,90.16,89.74,89.74,47010.0,88.8595,89.176,88.7606,88.7606,47010.0
2021-04-09 09:50:00,89.76,89.89,89.38,89.62,47293.0,88.7803,88.9089,88.4045,88.6419,47293.0
2021-04-09 09:55:00,89.7,90.08,89.63,89.8,28066.0,88.721,89.0969,88.6518,88.8199,28066.0
2021-04-09 10:00:00,89.85,90.47,89.59,89.6,58281.0,88.8694,89.4826,88.6122,88.6221,58281.0
2021-04-09 10:05:00,89.58,89.88,89.34,89.6,35842.0,88.6023,88.899,88.3649,88.6221,35842.0
2021-04-09 10:10:00,89.65,89.69,89.42,89.59,12625.0,88.6715,88.7111,88.4441,88.6122,12625.0
2021-04-09 10:15:00,89.57,89.89,89.57,89.68,15892.0,88.5924,88.9089,88.5924,88.7012,15892.0
2021-04-09 10:20:00,89.64,89.66,89.3,89.51,29203.0,88.6617,88.6814,88.3254,88.5331,29203.0
2021-04-09 10:25:00,89.43,89.43,88.95,89.02,20934.0,88.4539,88.4539,87.9792,88.0484,20934.0
2021-04-09 10:30:00,88.92,89.12,88.82,89.07,21547.0,87.9495,88.1473,87.8506,88.0979,21547.0
2021-04-09 10:35:00,89.07,89.42,89.03,89.31,21145.0,88.0979,88.4441,88.0583,88.3353,21145.0
2021-04-09 10:40:00,89.24,89.36,89.12,89.29,8634.0,88.266,88.3847,88.1473,88.3155,8634.0
2021-04-09 10:45:00,89.3,89.75,89.25,89.74,18168.0,88.3254,88.7705,88.2759,88.7606,18168.0
2021-04-09 10:50:00,89.73,89.9,89.65,89.7,9451.0,88.7507,88.9188,88.6715,88.721,9451.0
2021-04-09 10:55:00,89.72,89.76,89.53,89.68,9192.0,88.7408,88.7803,88.5529,88.7012,9192.0
2021-04-09 11:00:00,89.71,89.83,89.65,89.71,11663.0,88.7309,88.8496,88.6715,88.7309,11663.0
2021-04-09 11:05:00,89.71,89.78,89.51,89.53,20001.0,88.7309,88.8001,88.5331,88.5529,20001.0
2021-04-09 11:10:00,89.54,89.69,89.52,89.59,7345.0,88.5627,88.7111,88.543,88.6122,7345.0
2021-04-09 11:15:00,89.61,89.8,89.5,89.5,16146.0,88.632,88.8199,88.5232,88.5232,16146.0
2021-04-09 11:20:00,89.5,89.51,89.17,89.37,19755.0,88.5232,88.5331,88.1968,88.3946,19755.0
2021-04-09 11:25:00,89.34,89.58,89.34,89.37,9291.0,88.3649,88.6023,88.3649,88.3946,9291.0
2021-04-09 11:30:00,89.43,89.65,89.27,89.32,12055.0,88.4539,88.6715,88.2957,88.3451,12055.0
2021-04-09 11:35:00,89.24,89.49,89.12,89.32,27769.0,88.266,88.5133,88.1473,88.3451,27769.0
2021-04-09 11:40:00,89.32,89.45,89.27,89.42,9030.0,88.3451,88.4737,88.2957,88.4441,9030.0
2021-04-09 11:45:00,89.4,89.5,89.34,89.37,9793.0,88.4243,88.5232,88.3649,88.3946,9793.0
2021-04-09 11:50:00,89.39,89.52,89.39,89.51,8034.0,88.4144,88.543,88.4144,88.5331,8034.0
2021-04-09 11:55:00,89.49,89.5,89.35,89.39,7947.0,88.5133,88.5232,88.3748,88.4144,7947.0
2021-04-09 12:00:00,89.4,89.49,89.26,89.44,23575.0,88.4243,88.5133,88.2858,88.4638,23575.0
2021-04-09 12:05:00,89.38,89.47,89.27,89.35,7082.0,88.4045,88.4935,88.2957,88.3748,7082.0
2021-04-09 12:10:00,89.37,89.43,89.28,89.35,7752.0,88.3946,88.4539,88.3056,88.3748,7752.0
2021-04-09 12:15:00,89.36,89.55,89.36,89.48,12989.0,88.3847,88.5726,88.3847,88.5034,12989.0
2021-04-09 12:20:00,89.47,89.56,89.39,89.52,9491.0,88.4935,88.5825,88.4144,88.543,9491.0
2021-04-09 12:25:00,89.51,89.67,89.48,89.67,7060.0,88.5331,88.6913,88.5034,88.6913,7060.0
2021-04-09 12:30:00,89.65,89.71,89.58,89.58,10364.0,88.6715,88.7309,88.6023,88.6023,10364.0
2021-04-09 12:35:00,89.56,89.85,89.56,89.8,5841.0,88.5825,88.8694,88.5825,88.8199,5841.0
2021-04-09 12:40:00,89.81,89.99,89.81,89.94,7509.0,88.8298,89.0078,88.8298,88.9584,7509.0
2021-04-09 12:45:00,89.94,90.1,89.66,89.67,37843.0,88.9584,89.1166,88.6814,88.6913,37843.0
2021-04-09 12:50:00,89.69,89.78,89.68,89.71,5589.0,88.7111,88.8001,88.7012,88.7309,5589.0
2021-04-09 12:55:00,89.72,89.84,89.67,89.83,9932.0,88.7408,88.8595,88.6913,88.8496,9932.0
2021-04-09 13:00:00,89.82,89.87,89.63,89.67,4658.0,88.8397,88.8891,88.6518,88.6913,4658.0
2021-04-09 13:05:00,89.67,89.71,89.53,89.59,7931.0,88.6913,88.7309,88.5529,88.6122,7931.0
2021-04-09 13:10:00,89.59,89.64,89.56,89.59,4230.0,88.6122,88.6617,88.5825,88.6122,4230.0
2021-04-09 13:15:00,89.61,89.77,89.6,89.71,9386.0,88.632,88.7902,88.6221,88.7309,9386.0
2021-04-09 13:20:00,89.71,89.83,89.69,89.83,4384.0,88.7309,88.8496,88.7111,88.8496,4384.0
2021-04-09 13:25:00,89.82,89.86,89.66,89.67,6104.0,88.8397,88.8793,88.6814,88.6913,6104.0
2021-04-09 13:30:00,89.65,89.76,89.57,89.74,7428.0,88.6715,88.7803,88.5924,88.7606,7428.0
2021-04-09 13:35:00,89.76,90.0,89.75,89.91,13640.0,88.7803,89.0177,88.7705,88.9287,13640.0
2021-04-09 13:40:00,89.96,90.0,89.76,89.85,29852.0,88.9782,89.0177,88.7803,88.8694,29852.0
2021-04-09 13:45:00,89.86,89.93,89.84,89.9,9513.0,88.8793,88.9485,88.8595,88.9188,9513.0
2021-04-09 13:50:00,89.9,89.9,89.69,89.75,11832.0,88.9188,88.9188,88.7111,88.7705,11832.0
2021-04-09 13:55:00,89.75,89.85,89.73,89.77,5794.0,88.7705,88.8694,88.7507,88.7902,5794.0
2021-04-09 14:00:00,89.76,89.84,89.74,89.75,8253.0,88.7803,88.8595,88.7606,88.7705,8253.0
2021-04-09 14:05:00,89.75,89.76,89.58,89.59,9262.0,88.7705,88.7803,88.6023,88.6122,9262.0
2021-04-09 14:10:00,89.61,89.74,89.61,89.7,8057.0,88.632,88.7606,88.632,88.721,8057.0
2021-04-09 14:15:00,89.72,89.85,89.72,89.8,8260.0,88.7408,88.8694,88.7408,88.8199,8260.0
2021-04-09 14:20:00,89.81,89.81,89.71,89.76,8583.0,88.8298,88.8298,88.7309,88.7803,8583.0
2021-04-09 14:25:00,89.79,89.86,89.78,89.83,9439.0,88.81,88.8793,88.8001,88.8496,9439.0
2021-04-09 14:30:00,89.83,89.92,89.82,89.83,7313.0,88.8496,88.9386,88.8397,88.8496,7313.0
2021-04-09 14:35:00,89.83,89.92,89.8,89.84,9428.0,88.8496,88.9386,88.8199,88.8595,9428.0
2021-04-09 14:40:00,89.84,89.91,89.76,89.85,8008.0,88.8595,88.9287,88.7803,88.8694,8008.0
2021-04-09 14:45:00,89.85,89.97,89.79,89.85,11138.0,88.8694,88.9881,88.81,88.8694,11138.0
2021-04-09 14:50:00,89.83,89.87,89.66,89.7,15922.0,88.8496,88.8891,88.6814,88.721,15922.0
2021-04-09 14:55:00,89.7,89.81,89.7,89.81,11540.0,88.721,88.8298,88.721,88.8298,11540.0
2021-04-09 15:00:00,89.82,89.85,89.71,89.72,12587.0,88.8397,88.8694,88.7309,88.7408,12587.0
2021-04-09 15:05:00,89.71,89.81,89.67,89.7,17086.0,88.7309,88.8298,88.6913,88.721,17086.0
2021-04-09 15:10:00,89.72,89.73,89.52,89.58,20796.0,88.7408,88.7507,88.543,88.6023,20796.0
2021-04-09 15:15:00,89.59,89.69,89.56,89.65,19916.0,88.6122,88.7111,88.5825,88.6715,19916.0
2021-04-09 15:20:00,89.65,89.77,89.61,89.75,13844.0,88.6715,88.7902,88.632,88.7705,13844.0
2021-04-09 15:25:00,89.77,89.93,89.74,89.91,17376.0,88.7902,88.9485,88.7606,88.9287,17376.0
2021-04-09 15:30:00,89.91,89.99,89.86,89.92,21447.0,88.9287,89.0078,88.8793,88.9386,21447.0
2021-04-09 15:35:00,89.94,90.05,89.9,89.91,46413.0,88.9584,89.0672,88.9188,88.9287,46413.0
2021-04-09 15:40:00,89.93,89.99,89.71,89.75,44424.0,88.9485,89.0078,88.7309,88.7705,44424.0
2021-04-09 15:45:00,89.74,90.14,89.73,90.01,45339.0,88.7606,89.1562,88.7507,89.0276,45339.0
2021-04-09 15:50:00,90.01,90.16,89.98,90.0,56346.0,89.0276,89.176,88.9979,89.0177,56346.0
2021-04-09 15:55:00,90.0,90.07,89.84,89.85,160681.0,89.0177,89.087,88.8595,88.8694,160681.0
2021-04-12 09:30:00,89.03,89.03,87.85,87.85,102253.0,88.0583,88.0583,86.8912,86.8912,102253.0
2021-04-12 09:35:00,87.93,87.93,87.2,87.28,115641.0,86.9703,86.9703,86.2483,86.3274,115641.0
2021-04-12 09:40:00,87.26,87.73,87.08,87.64,89212.0,86.3076,86.7725,86.1296,86.6835,89212.0
2021-04-12 09:45:00,87.63,87.7,86.63,86.82,105428.0,86.6736,86.7428,85.6845,85.8724,105428.0
2021-04-12 09:50:00,86.82,86.82,86.11,86.29,100579.0,85.8724,85.8724,85.1702,85.3482,100579.0
2021-04-12 09:55:00,86.29,86.48,85.92,86.45,87898.0,85.3482,85.5361,84.9823,85.5065,87898.0
2021-04-12 10:00:00,86.42,86.57,86.15,86.39,60423.0,85.4768,85.6252,85.2097,85.4471,60423.0
2021-04-12 10:05:00,86.39,86.54,86.12,86.36,51224.0,85.4471,85.5955,85.1801,85.4175,51224.0
2021-04-12 10:10:00,86.31,86.32,85.73,86.06,83505.0,85.368,85.3779,84.7943,85.1207,83505.0
2021-04-12 10:15:00,86.0,86.49,85.92,86.49,38960.0,85.0614,85.546,84.9823,85.546,38960.0
2021-04-12 10:20:00,86.46,86.69,86.31,86.67,51478.0,85.5164,85.7439,85.368,85.7241,51478.0
2021-04-12 10:25:00,86.67,86.88,86.66,86.88,47675.0,85.7241,85.9318,85.7142,85.9318,47675.0
2021-04-12 10:30:00,86.85,86.85,86.45,86.65,47793.0,85.9021,85.9021,85.5065,85.7043,47793.0
2021-04-12 10:35:00,86.63,86.67,86.38,86.64,25653.0,85.6845,85.7241,85.4372,85.6944,25653.0
2021-04-12 10:40:00,86.65,86.76,86.52,86.56,30913.0,85.7043,85.8131,85.5757,85.6153,30913.0
2021-04-12 10:45:00,86.54,86.88,86.43,86.81,59140.0,85.5955,85.9318,85.4867,85.8625,59140.0
2021-04-12 10:50:00,86.83,86.89,86.37,86.37,28568.0,85.8823,85.9417,85.4273,85.4273,28568.0
2021-04-12 10:55:00,86.37,86.82,86.34,86.79,29266.0,85.4273,85.8724,85.3977,85.8428,29266.0
2021-04-12 11:00:00,86.79,86.87,86.48,86.55,25531.0,85.8428,85.9219,85.5361,85.6054,25531.0
2021-04-12 11:05:00,86.55,86.58,86.28,86.53,36678.0,85.6054,85.6351,85.3383,85.5856,36678.0
2021-04-12 11:10:00,86.49,86.77,86.38,86.46,29803.0,85.546,85.823,85.4372,85.5164,29803.0
2021-04-12 11:15:00,86.49,86.83,86.49,86.8,14646.0,85.546,85.8823,85.546,85.8527,14646.0
2021-04-12 11:20:00,86.8,86.83,86.67,86.73,11769.0,85.8527,85.8823,85.7241,85.7834,11769.0
2021-04-12 11:25:00,86.74,86.82,86.52,86.64,12955.0,85.7933,85.8724,85.5757,85.6944,12955.0
2021-04-12 11:30:00,86.63,86.72,86.53,86.58,14073.0,85.6845,85.7735,85.5856,85.6351,14073.0
2021-04-12 11:35:00,86.55,86.97,86.5,86.9,30495.0,85.6054,86.0208,85.5559,85.9516,30495.0
2021-04-12 11:40:00,86.88,87.08,86.8,86.98,25524.0,85.9318,86.1296,85.8527,86.0307,25524.0
2021-04-12 11:45:00,87.01,87.08,86.9,87.03,12790.0,86.0604,86.1296,85.9516,86.0801,12790.0
2021-04-12 11:50:00,87.03,87.15,86.95,87.08,15244.0,86.0801,86.1988,86.001,86.1296,15244.0
2021-04-12 11:55:00,87.08,87.08,87.0,87.05,11529.0,86.1296,86.1296,86.0505,86.0999,11529.0
2021-04-12 12:00:00,87.03,87.06,86.84,86.85,10040.0,86.0801,86.1098,85.8922,85.9021,10040.0
2021-04-12 12:05:00,86.86,86.96,86.84,86.91,10312.0,85.912,86.0109,85.8922,85.9615,10312.0
2021-04-12 12:10:00,86.91,87.02,86.81,86.82,13759.0,85.9615,86.0702,85.8625,85.8724,13759.0
2021-04-12 12:15:00,86.8,86.85,86.61,86.8,33029.0,85.8527,85.9021,85.6647,85.8527,33029.0
2021-04-12 12:20:00,86.8,86.88,86.71,86.88,10339.0,85.8527,85.9318,85.7636,85.9318,10339.0
2021-04-12 12:25:00,86.88,86.93,86.7,86.78,12540.0,85.9318,85.9812,85.7537,85.8329,12540.0
2021-04-12 12:30:00,86.8,86.97,86.71,86.9,13697.0,85.8527,86.0208,85.7636,85.9516,13697.0
2021-04-12 12:35:00,86.89,86.99,86.83,86.91,16484.0,85.9417,86.0406,85.8823,85.9615,16484.0
2021-04-12 12:40:00,86.9,86.98,86.86,86.98,11341.0,85.9516,86.0307,85.912,86.0307,11341.0
2021-04-12 12:45:00,86.98,87.02,86.9,86.91,9660.0,86.0307,86.0702,85.9516,85.9615,9660.0
2021-04-12 12:50:00,86.92,87.06,86.84,87.02,15573.0,85.9713,86.1098,85.8922,86.0702,15573.0
2021-04-12 12:55:00,87.03,87.13,86.94,87.0,16914.0,86.0801,86.179,85.9911,86.0505,16914.0
2021-04-12 13:00:00,86.99,86.99,86.83,86.92,10485.0,86.0406,86.0406,85.8823,85.9713,10485.0
2021-04-12 13:05:00,86.92,87.07,86.92,86.98,15202.0,85.9713,86.1197,85.9713,86.0307,15202.0
2021-04-12 13:10:00,86.98,86.98,86.67,86.74,9922.0,86.0307,86.0307,85.7241,85.7933,9922.0
2021-04-12 13:15:00,86.74,86.74,86.56,86.67,12808.0,85.7933,85.7933,85.6153,85.7241,12808.0
2021-04-12 13:20:00,86.68,86.72,86.41,86.59,35294.0,85.734,85.7735,85.4669,85.6449,35294.0
2021-04-12 13:25:00,86.6,86.64,86.51,86.52,20627.0,85.6548,85.6944,85.5658,85.5757,20627.0
2021-04-12 13:30:00,86.52,86.52,86.31,86.42,24023.0,85.5757,85.5757,85.368,85.4768,24023.0
2021-04-12 13:35:00,86.41,86.48,86.33,86.48,19177.0,85.4669,85.5361,85.3878,85.5361,19177.0
2021-04-12 13:40:00,86.47,86.64,86.43,86.46,25526.0,85.5263,85.6944,85.4867,85.5164,25526.0
2021-04-12 13:45:00,86.44,86.57,86.36,86.39,21020.0,85.4966,85.6252,85.4175,85.4471,21020.0
2021-04-12 13:50:00,86.41,86.44,86.18,86.28,28998.0,85.4669,85.4966,85.2394,85.3383,28998.0
2021-04-12 13:55:00,86.26,86.29,86.14,86.24,26434.0,85.3185,85.3482,85.1999,85.2988,26434.0
2021-04-12 14:00:00,86.24,86.39,86.13,86.17,27343.0,85.2988,85.4471,85.19,85.2295,27343.0
2021-04-12 14:05:00,86.16,86.22,86.0,86.03,36429.0,85.2196,85.279,85.0614,85.0911,36429.0
2021-04-12 14:10:00,86.05,86.33,86.02,86.31,15254.0,85.1108,85.3878,85.0812,85.368,15254.0
2021-04-12 14:15:00,86.28,86.43,86.24,86.33,23046.0,85.3383,85.4867,85.2988,85.3878,23046.0
2021-04-12 14:20:00,86.33,86.52,86.31,86.37,15994.0,85.3878,85.5757,85.368,85.4273,15994.0
2021-04-12 14:25:00,86.4,86.5,86.37,86.5,11900.0,85.457,85.5559,85.4273,85.5559,11900.0
2021-04-12 14:30:00,86.47,86.64,86.47,86.59,17136.0,85.5263,85.6944,85.5263,85.6449,17136.0
2021-04-12 14:35:00,86.61,86.73,86.58,86.71,11743.0,85.6647,85.7834,85.6351,85.7636,11743.0
2021-04-12 14:40:00,86.7,86.81,86.68,86.76,14369.0,85.7537,85.8625,85.734,85.8131,14369.0
2021-04-12 14:45:00,86.75,86.84,86.7,86.73,15031.0,85.8032,85.8922,85.7537,85.7834,15031.0
2021-04-12 14:50:00,86.73,86.78,86.58,86.73,14464.0,85.7834,85.8329,85.6351,85.7834,14464.0
2021-04-12 14:55:00,86.73,86.81,86.69,86.77,17713.0,85.7834,85.8625,85.7439,85.823,17713.0
2021-04-12 15:00:00,86.77,86.77,86.64,86.72,16206.0,85.823,85.823,85.6944,85.7735,16206.0
2021-04-12 15:05:00,86.69,86.85,86.69,86.82,13824.0,85.7439,85.9021,85.7439,85.8724,13824.0
2021-04-12 15:10:00,86.83,86.98,86.8,86.89,14439.0,85.8823,86.0307,85.8527,85.9417,14439.0
2021-04-12 15:15:00,86.92,86.94,86.83,86.89,12673.0,85.9713,85.9911,85.8823,85.9417,12673.0
2021-04-12 15:20:00,86.87,87.22,86.86,87.22,31779.0,85.9219,86.2681,85.912,86.2681,31779.0
2021-04-12 15:25:00,87.23,87.3,87.16,87.2,30084.0,86.278,86.3472,86.2087,86.2483,30084.0
2021-04-12 15:30:00,87.2,87.2,87.04,87.08,54188.0,86.2483,86.2483,86.09,86.1296,54188.0
2021-04-12 15:35:00,87.06,87.19,87.01,87.13,46512.0,86.1098,86.2384,86.0604,86.179,46512.0
2021-04-12 15:40:00,87.14,87.21,87.07,87.13,41667.0,86.1889,86.2582,86.1197,86.179,41667.0
2021-04-12 15:45:00,87.12,87.19,87.01,87.02,61625.0,86.1692,86.2384,86.0604,86.0702,61625.0
2021-04-12 15:50:00,87.03,87.24,87.01,87.17,76883.0,86.0801,86.2878,86.0604,86.2186,76883.0
2021-04-12 15:55:00,87.19,87.21,87.02,87.07,150861.0,86.2384,86.2582,86.0702,86.1197,150861.0
2021-04-13 09:30:00,84.88,85.91,84.25,85.44,235175.0,83.9536,84.9724,83.3305,84.5075,235175.0
2021-04-13 09:35:00,85.45,85.81,85.13,85.19,82781.0,84.5174,84.8735,84.2009,84.2602,82781.0
2021-04-13 09:40:00,85.16,85.18,84.12,84.16,93716.0,84.2305,84.2503,83.2019,83.2415,93716.0
2021-04-13 09:45:00,84.23,84.42,83.7,83.87,183118.0,83.3107,83.4986,82.7865,82.9546,183118.0
2021-04-13 09:50:00,83.78,84.39,83.6,84.28,114829.0,82.8656,83.469,82.6876,83.3602,114829.0
2021-04-13 09:55:00,84.24,84.51,83.96,84.48,51405.0,83.3206,83.5876,83.0436,83.558,51405.0
2021-04-13 10:00:00,84.53,84.77,84.27,84.76,52294.0,83.6074,83.8448,83.3503,83.8349,52294.0
2021-04-13 10:05:00,84.74,85.18,84.69,84.82,73254.0,83.8151,84.2503,83.7657,83.8943,73254.0
2021-04-13 10:10:00,84.82,85.16,84.66,84.79,33134.0,83.8943,84.2305,83.736,83.8646,33134.0
2021-04-13 10:15:00,84.78,85.43,84.67,85.37,51483.0,83.8547,84.4976,83.7459,84.4383,51483.0
2021-04-13 10:20:00,85.34,85.73,85.34,85.41,47478.0,84.4086,84.7943,84.4086,84.4778,47478.0
2021-04-13 10:25:00,85.44,85.9,85.39,85.77,28224.0,84.5075,84.9625,84.458,84.8339,28224.0
2021-04-13 10:30:00,85.68,85.92,85.56,85.84,30196.0,84.7449,84.9823,84.6262,84.9031,30196.0
2021-04-13 10:35:00,85.84,86.14,85.84,85.99,51610.0,84.9031,85.1999,84.9031,85.0515,51610.0
2021-04-13 10:40:00,85.98,86.2,85.88,86.09,16622.0,85.0416,85.2592,84.9427,85.1504,16622.0
2021-04-13 10:45:00,86.06,86.23,85.99,86.03,30686.0,85.1207,85.2889,85.0515,85.0911,30686.0
2021-04-13 10:50:00,86.04,86.15,85.76,86.11,38204.0,85.1009,85.2097,84.824,85.1702,38204.0
2021-04-13 10:55:00,86.16,86.16,85.75,86.09,39226.0,85.2196,85.2196,84.8141,85.1504,39226.0
2021-04-13 11:00:00,86.1,86.29,86.03,86.25,28010.0,85.1603,85.3482,85.0911,85.3087,28010.0
2021-04-13 11:05:00,86.27,86.43,86.22,86.3,14727.0,85.3284,85.4867,85.279,85.3581,14727.0
2021-04-13 11:10:00,86.27,86.59,86.27,86.49,18129.0,85.3284,85.6449,85.3284,85.546,18129.0
2021-04-13 11:15:00,86.43,86.68,86.42,86.59,16475.0,85.4867,85.734,85.4768,85.6449,16475.0
2021-04-13 11:20:00,86.61,86.61,86.29,86.33,18078.0,85.6647,85.6647,85.3482,85.3878,18078.0
2021-04-13 11:25:00,86.31,86.47,86.31,86.33,15474.0,85.368,85.5263,85.368,85.3878,15474.0
2021-04-13 11:30:00,86.35,86.56,86.35,86.39,17359.0,85.4076,85.6153,85.4076,85.4471,17359.0
2021-04-13 11:35:00,86.41,86.46,86.13,86.13,36593.0,85.4669,85.5164,85.19,85.19,36593.0
2021-04-13 11:40:00,86.11,86.15,85.93,86.0,48517.0,85.1702,85.2097,84.9921,85.0614,48517.0
2021-04-13 11:45:00,86.0,86.13,85.83,85.98,33929.0,85.0614,85.19,84.8932,85.0416,33929.0
2021-04-13 11:50:00,85.99,86.42,85.94,86.27,19510.0,85.0515,85.4768,85.002,85.3284,19510.0
2021-04-13 11:55:00,86.29,86.36,86.18,86.23,27443.0,85.3482,85.4175,85.2394,85.2889,27443.0
2021-04-13 12:00:00,86.17,86.2,86.1,86.2,9892.0,85.2295,85.2592,85.1603,85.2592,9892.0
2021-04-13 12:05:00,86.19,86.45,86.15,86.24,28270.0,85.2493,85.5065,85.2097,85.2988,28270.0
2021-04-13 12:10:00,86.25,86.25,86.09,86.1,43799.0,85.3087,85.3087,85.1504,85.1603,43799.0
2021-04-13 12:15:00,86.2,86.39,86.17,86.31,9046.0,85.2592,85.4471,85.2295,85.368,9046.0
2021-04-13 12:20:00,86.33,86.52,86.32,86.52,11452.0,85.3878,85.5757,85.3779,85.5757,11452.0
2021-04-13 12:25:00,86.53,86.56,86.24,86.31,25171.0,85.5856,85.6153,85.2988,85.368,25171.0
2021-04-13 12:30:00,86.28,86.31,86.13,86.2,27831.0,85.3383,85.368,85.19,85.2592,27831.0
2021-04-13 12:35:00,86.19,86.21,86.03,86.03,11758.0,85.2493,85.2691,85.0911,85.0911,11758.0
2021-04-13 12:40:00,86.05,86.09,85.7,85.81,16215.0,85.1108,85.1504,84.7647,84.8735,16215.0
2021-04-13 12:45:00,85.8,85.86,85.7,85.8,10964.0,84.8636,84.9229,84.7647,84.8636,10964.0
2021-04-13 12:50:00,85.81,85.92,85.77,85.9,4036.0,84.8735,84.9823,84.8339,84.9625,4036.0
2021-04-13 12:55:00,85.92,85.95,85.78,85.82,8901.0,84.9823,85.0119,84.8438,84.8833,8901.0
2021-04-13 13:00:00,85.9,86.08,85.86,86.08,5606.0,84.9625,85.1405,84.9229,85.1405,5606.0
2021-04-13 13:05:00,86.09,86.17,86.07,86.13,8812.0,85.1504,85.2295,85.1306,85.19,8812.0
2021-04-13 13:10:00,86.15,86.25,86.14,86.2,6017.0,85.2097,85.3087,85.1999,85.2592,6017.0
2021-04-13 13:15:00,86.18,86.25,86.09,86.23,8418.0,85.2394,85.3087,85.1504,85.2889,8418.0
2021-04-13 13:20:00,86.23,86.23,86.14,86.16,9900.0,85.2889,85.2889,85.1999,85.2196,9900.0
2021-04-13 13:25:00,86.15,86.21,86.11,86.15,5988.0,85.2097,85.2691,85.1702,85.2097,5988.0
2021-04-13 13:30:00,86.15,86.41,86.13,86.38,12005.0,85.2097,85.4669,85.19,85.4372,12005.0
2021-04-13 13:35:00,86.35,86.38,86.31,86.36,10285.0,85.4076,85.4372,85.368,85.4175,10285.0
2021-04-13 13:40:00,86.35,86.38,86.26,86.34,6489.0,85.4076,85.4372,85.3185,85.3977,6489.0
2021-04-13 13:45:00,86.35,86.37,86.17,86.32,8197.0,85.4076,85.4273,85.2295,85.3779,8197.0
2021-04-13 13:50:00,86.36,86.5,86.36,86.47,13740.0,85.4175,85.5559,85.4175,85.5263,13740.0
2021-04-13 13:55:00,86.47,86.57,86.46,86.51,9941.0,85.5263,85.6252,85.5164,85.5658,9941.0
2021-04-13 14:00:00,86.5,86.79,86.47,86.78,17342.0,85.5559,85.8428,85.5263,85.8329,17342.0
2021-04-13 14:05:00,86.78,86.79,86.56,86.61,16176.0,85.8329,85.8428,85.6153,85.6647,16176.0
2021-04-13 14:10:00,86.62,86.62,86.49,86.59,6870.0,85.6746,85.6746,85.546,85.6449,6870.0
2021-04-13 14:15:00,86.57,86.57,86.45,86.52,8672.0,85.6252,85.6252,85.5065,85.5757,8672.0
2021-04-13 14:20:00,86.51,86.65,86.5,86.53,9247.0,85.5658,85.7043,85.5559,85.5856,9247.0
2021-04-13 14:25:00,86.57,86.61,86.42,86.44,10232.0,85.6252,85.6647,85.4768,85.4966,10232.0
2021-04-13 14:30:00,86.46,86.62,86.46,86.6,8748.0,85.5164,85.6746,85.5164,85.6548,8748.0
2021-04-13 14:35:00,86.58,86.58,86.42,86.47,12601.0,85.6351,85.6351,85.4768,85.5263,12601.0
2021-04-13 14:40:00,86.49,86.65,86.47,86.52,14675.0,85.546,85.7043,85.5263,85.5757,14675.0
2021-04-13 14:45:00,86.51,86.51,86.35,86.37,15166.0,85.5658,85.5658,85.4076,85.4273,15166.0
2021-04-13 14:50:00,86.36,86.43,86.3,86.31,10256.0,85.4175,85.4867,85.3581,85.368,10256.0
2021-04-13 14:55:00,86.27,86.44,86.25,86.43,11288.0,85.3284,85.4966,85.3087,85.4867,11288.0
2021-04-13 15:00:00,86.41,86.78,86.4,86.68,13898.0,85.4669,85.8329,85.457,85.734,13898.0
2021-04-13 15:05:00,86.72,86.81,86.7,86.79,11486.0,85.7735,85.8625,85.7537,85.8428,11486.0
2021-04-13 15:10:00,86.78,86.84,86.74,86.81,15844.0,85.8329,85.8922,85.7933,85.8625,15844.0
2021-04-13 15:15:00,86.83,86.85,86.58,86.62,15880.0,85.8823,85.9021,85.6351,85.6746,15880.0
2021-04-13 15:20:00,86.62,86.73,86.48,86.55,11779.0,85.6746,85.7834,85.5361,85.6054,11779.0
2021-04-13 15:25:00,86.59,86.62,86.46,86.48,11238.0,85.6449,85.6746,85.5164,85.5361,11238.0
2021-04-13 15:30:00,86.47,86.51,86.37,86.45,21921.0,85.5263,85.5658,85.4273,85.5065,21921.0
2021-04-13 15:35:00,86.45,86.48,86.27,86.45,42134.0,85.5065,85.5361,85.3284,85.5065,42134.0
2021-04-13 15:40:00,86.45,86.54,86.42,86.54,28621.0,85.5065,85.5955,85.4768,85.5955,28621.0
2021-04-13 15:45:00,86.54,86.62,86.44,86.5,31013.0,85.5955,85.6746,85.4966,85.5559,31013.0
2021-04-13 15:50:00,86.5,86.68,86.46,86.57,42019.0,85.5559,85.734,85.5164,85.6252,42019.0
2021-04-13 15:55:00,86.59,86.67,86.5,86.52,86375.0,85.6449,85.7241,85.5559,85.5757,86375.0
2021-04-14 09:30:00,86.75,87.72,86.39,87.53,99627.0,85.8032,86.7626,85.4471,86.5747,99627.0
2021-04-14 09:35:00,87.62,87.85,87.33,87.35,30164.0,86.6637,86.8912,86.3769,86.3966,30164.0
2021-04-14 09:40:00,87.32,87.5,87.04,87.32,42042.0,86.367,86.545,86.09,86.367,42042.0
2021-04-14 09:45:00,87.36,87.8,87.35,87.69,36610.0,86.4065,86.8417,86.3966,86.7329,36610.0
2021-04-14 09:50:00,87.6,87.92,87.27,87.27,24504.0,86.6439,86.9604,86.3175,86.3175,24504.0
2021-04-14 09:55:00,87.28,88.17,87.18,88.08,63029.0,86.3274,87.2077,86.2285,87.1187,63029.0
2021-04-14 10:00:00,88.02,88.36,88.0,88.3,48301.0,87.0593,87.3956,87.0396,87.3363,48301.0
2021-04-14 10:05:00,88.26,88.73,88.24,88.5,75647.0,87.2967,87.7616,87.2769,87.5341,75647.0
2021-04-14 10:10:00,88.48,88.6,88.28,88.37,34296.0,87.5143,87.633,87.3165,87.4055,34296.0
2021-04-14 10:15:00,88.28,88.39,88.03,88.12,37370.0,87.3165,87.4253,87.0692,87.1582,37370.0
2021-04-14 10:20:00,88.08,88.15,87.85,87.92,31460.0,87.1187,87.1879,86.8912,86.9604,31460.0
2021-04-14 10:25:00,87.96,88.0,87.75,87.79,22002.0,87.0,87.0396,86.7923,86.8318,22002.0
2021-04-14 10:30:00,87.85,88.26,87.85,88.1,25009.0,86.8912,87.2967,86.8912,87.1385,25009.0
2021-04-14 10:35:00,88.11,88.14,87.95,88.08,26998.0,87.1484,87.178,86.9901,87.1187,26998.0
2021-04-14 10:40:00,88.06,88.45,88.03,88.34,22118.0,87.0989,87.4846,87.0692,87.3758,22118.0
2021-04-14 10:45:00,88.37,88.47,88.23,88.44,23844.0,87.4055,87.5044,87.267,87.4748,23844.0
2021-04-14 10:50:00,88.46,88.59,88.37,88.43,33323.0,87.4945,87.6231,87.4055,87.4649,33323.0
2021-04-14 10:55:00,88.42,88.49,88.27,88.35,17190.0,87.455,87.5242,87.3066,87.3857,17190.0
2021-04-14 11:00:00,88.36,88.41,88.21,88.37,19741.0,87.3956,87.4451,87.2473,87.4055,19741.0
2021-04-14 11:05:00,88.34,88.41,88.03,88.15,24108.0,87.3758,87.4451,87.0692,87.1879,24108.0
2021-04-14 11:10:00,88.18,88.34,88.14,88.32,13004.0,87.2176,87.3758,87.178,87.3561,13004.0
2021-04-14 11:15:00,88.27,88.35,88.09,88.16,19329.0,87.3066,87.3857,87.1286,87.1978,19329.0
2021-04-14 11:20:00,88.15,88.25,87.97,88.09,25316.0,87.1879,87.2868,87.0099,87.1286,25316.0
2021-04-14 11:25:00,88.1,88.3,88.08,88.3,11726.0,87.1385,87.3363,87.1187,87.3363,11726.0
2021-04-14 11:30:00,88.33,88.36,88.02,88.08,12167.0,87.366,87.3956,87.0593,87.1187,12167.0
2021-04-14 11:35:00,88.09,88.2,88.02,88.13,12208.0,87.1286,87.2374,87.0593,87.1681,12208.0
2021-04-14 11:40:00,88.1,88.12,87.97,87.99,7258.0,87.1385,87.1582,87.0099,87.0297,7258.0
2021-04-14 11:45:00,87.98,88.12,87.91,88.07,11746.0,87.0198,87.1582,86.9505,87.1088,11746.0
2021-04-14 11:50:00,88.1,88.12,88.0,88.01,7243.0,87.1385,87.1582,87.0396,87.0494,7243.0
2021-04-14 11:55:00,87.98,88.23,87.98,88.23,13511.0,87.0198,87.267,87.0198,87.267,13511.0
2021-04-14 12:00:00,88.17,88.2,87.75,87.76,20009.0,87.2077,87.2374,86.7923,86.8022,20009.0
2021-04-14 12:05:00,87.71,87.85,87.66,87.81,15752.0,86.7527,86.8912,86.7033,86.8516,15752.0
2021-04-14 12:10:00,87.81,87.91,87.81,87.84,3799.0,86.8516,86.9505,86.8516,86.8813,3799.0
2021-04-14 12:15:00,87.79,88.1,87.79,88.05,4639.0,86.8318,87.1385,86.8318,87.089,4639.0
2021-04-14 12:20:00,88.06,88.25,88.01,88.22,10074.0,87.0989,87.2868,87.0494,87.2572,10074.0
2021-04-14 12:25:00,88.21,88.32,88.1,88.18,9039.0,87.2473,87.3561,87.1385,87.2176,9039.0
2021-04-14 12:30:00,88.16,88.21,88.14,88.15,5395.0,87.1978,87.2473,87.178,87.1879,5395.0
2021-04-14 12:35:00,88.14,88.3,88.12,88.26,10456.0,87.178,87.3363,87.1582,87.2967,10456.0
2021-04-14 12:40:00,88.3,88.34,88.24,88.34,8746.0,87.3363,87.3758,87.2769,87.3758,8746.0
2021-04-14 12:45:00,88.27,88.34,88.06,88.06,5265.0,87.3066,87.3758,87.0989,87.0989,5265.0
2021-04-14 12:50:00,88.06,88.15,88.04,88.1,9506.0,87.0989,87.1879,87.0791,87.1385,9506.0
2021-04-14 12:55:00,88.13,88.14,87.96,88.01,9839.0,87.1681,87.178,87.0,87.0494,9839.0
2021-04-14 13:00:00,88.0,88.03,87.76,87.79,12072.0,87.0396,87.0692,86.8022,86.8318,12072.0
2021-04-14 13:05:00,87.81,87.93,87.81,87.92,5795.0,86.8516,86.9703,86.8516,86.9604,5795.0
2021-04-14 13:10:00,87.87,87.9,87.72,87.76,8944.0,86.911,86.9406,86.7626,86.8022,8944.0
2021-04-14 13:15:00,87.78,87.98,87.78,87.93,3763.0,86.822,87.0198,86.822,86.9703,3763.0
2021-04-14 13:20:00,87.97,88.03,87.84,87.86,9939.0,87.0099,87.0692,86.8813,86.9011,9939.0
2021-04-14 13:25:00,87.85,87.85,87.66,87.69,9878.0,86.8912,86.8912,86.7033,86.7329,9878.0
2021-04-14 13:30:00,87.63,87.65,87.45,87.45,28308.0,86.6736,86.6934,86.4956,86.4956,28308.0
2021-04-14 13:35:00,87.4,87.48,87.27,87.36,15910.0,86.4461,86.5252,86.3175,86.4065,15910.0
2021-04-14 13:40:00,87.39,87.5,87.26,87.44,16738.0,86.4362,86.545,86.3076,86.4857,16738.0
2021-04-14 13:45:00,87.47,87.57,87.44,87.46,12168.0,86.5153,86.6142,86.4857,86.5054,12168.0
2021-04-14 13:50:00,87.49,87.56,87.39,87.45,15884.0,86.5351,86.6044,86.4362,86.4956,15884.0
2021-04-14 13:55:00,87.44,87.47,87.08,87.13,14633.0,86.4857,86.5153,86.1296,86.179,14633.0
2021-04-14 14:00:00,87.13,87.28,87.04,87.25,17631.0,86.179,86.3274,86.09,86.2977,17631.0
2021-04-14 14:05:00,87.23,87.23,86.86,86.86,13071.0,86.278,86.278,85.912,85.912,13071.0
2021-04-14 14:10:00,86.88,87.15,86.78,87.13,40670.0,85.9318,86.1988,85.8329,86.179,40670.0
2021-04-14 14:15:00,87.15,87.15,86.93,87.03,8096.0,86.1988,86.1988,85.9812,86.0801,8096.0
2021-04-14 14:20:00,87.0,87.35,87.0,87.35,8556.0,86.0505,86.3966,86.0505,86.3966,8556.0
2021-04-14 14:25:00,87.36,87.4,87.19,87.34,14893.0,86.4065,86.4461,86.2384,86.3868,14893.0
2021-04-14 14:30:00,87.34,87.4,87.11,87.14,7084.0,86.3868,86.4461,86.1593,86.1889,7084.0
2021-04-14 14:35:00,87.16,87.31,87.13,87.28,13893.0,86.2087,86.3571,86.179,86.3274,13893.0
2021-04-14 14:40:00,87.3,87.44,87.28,87.34,6281.0,86.3472,86.4857,86.3274,86.3868,6281.0
2021-04-14 14:45:00,87.34,87.36,87.13,87.13,5440.0,86.3868,86.4065,86.179,86.179,5440.0
2021-04-14 14:50:00,87.13,87.14,86.96,87.03,9735.0,86.179,86.1889,86.0109,86.0801,9735.0
2021-04-14 14:55:00,87.0,87.1,86.87,86.94,17266.0,86.0505,86.1494,85.9219,85.9911,17266.0
2021-04-14 15:00:00,86.89,86.89,86.73,86.86,42715.0,85.9417,85.9417,85.7834,85.912,42715.0
2021-04-14 15:05:00,86.84,86.84,86.43,86.47,27516.0,85.8922,85.8922,85.4867,85.5263,27516.0
2021-04-14 15:10:00,86.48,86.6,86.4,86.6,11070.0,85.5361,85.6548,85.457,85.6548,11070.0
2021-04-14 15:15:00,86.56,86.7,86.45,86.6,11820.0,85.6153,85.7537,85.5065,85.6548,11820.0
2021-04-14 15:20:00,86.62,86.68,86.42,86.68,11358.0,85.6746,85.734,85.4768,85.734,11358.0
2021-04-14 15:25:00,86.68,86.71,86.56,86.62,16248.0,85.734,85.7636,85.6153,85.6746,16248.0
2021-04-14 15:30:00,86.64,86.73,86.57,86.65,21660.0,85.6944,85.7834,85.6252,85.7043,21660.0
2021-04-14 15:35:00,86.63,86.65,86.43,86.51,28627.0,85.6845,85.7043,85.4867,85.5658,28627.0
2021-04-14 15:40:00,86.52,86.56,86.36,86.54,18647.0,85.5757,85.6153,85.4175,85.5955,18647.0
2021-04-14 15:45:00,86.55,86.63,86.46,86.51,12509.0,85.6054,85.6845,85.5164,85.5658,12509.0
2021-04-14 15:50:00,86.53,86.74,86.51,86.63,65892.0,85.5856,85.7933,85.5658,85.6845,65892.0
2021-04-14 15:55:00,86.6,86.6,86.45,86.57,81600.0,85.6548,85.6548,85.5065,85.6252,81600.0
2021-04-15 09:30:00,87.07,87.08,85.13,85.16,125256.0,86.1197,86.1296,84.2009,84.2305,125256.0
2021-04-15 09:35:00,85.16,85.66,84.94,85.25,69790.0,84.2305,84.7251,84.013,84.3196,69790.0
2021-04-15 09:40:00,85.23,85.23,84.43,84.47,80380.0,84.2998,84.2998,83.5085,83.5481,80380.0
2021-04-15 09:45:00,84.47,84.78,84.28,84.34,114957.0,83.5481,83.8547,83.3602,83.4195,114957.0
2021-04-15 09:50:00,84.35,84.49,83.85,84.43,175653.0,83.4294,83.5679,82.9348,83.5085,175653.0
2021-04-15 09:55:00,84.4,84.98,84.33,84.84,46014.0,83.4788,84.0525,83.4096,83.914,46014.0
2021-04-15 10:00:00,84.86,85.32,84.73,84.88,54335.0,83.9338,84.3888,83.8052,83.9536,54335.0
2021-04-15 10:05:00,84.89,85.1,84.58,84.65,29643.0,83.9635,84.1712,83.6569,83.7261,29643.0
2021-04-15 10:10:00,84.66,84.92,84.58,84.58,33754.0,83.736,83.9932,83.6569,83.6569,33754.0
2021-04-15 10:15:00,84.52,84.53,84.3,84.49,28880.0,83.5975,83.6074,83.3799,83.5679,28880.0
2021-04-15 10:20:00,84.54,84.95,84.54,84.93,16717.0,83.6173,84.0228,83.6173,84.0031,16717.0
2021-04-15 10:25:00,84.95,85.2,84.88,85.12,46128.0,84.0228,84.2701,83.9536,84.191,46128.0
2021-04-15 10:30:00,85.12,85.34,84.77,84.82,56435.0,84.191,84.4086,83.8448,83.8943,56435.0
2021-04-15 10:35:00,84.79,85.1,84.67,84.9,42136.0,83.8646,84.1712,83.7459,83.9734,42136.0
2021-04-15 10:40:00,84.92,85.4,84.9,85.33,27866.0,83.9932,84.4679,83.9734,84.3987,27866.0
2021-04-15 10:45:00,85.37,85.5,85.3,85.37,37580.0,84.4383,84.5668,84.369,84.4383,37580.0
2021-04-15 10:50:00,85.42,85.42,85.07,85.13,9612.0,84.4877,84.4877,84.1415,84.2009,9612.0
2021-04-15 10:55:00,85.15,85.34,85.11,85.24,11029.0,84.2207,84.4086,84.1811,84.3097,11029.0
2021-04-15 11:00:00,85.28,85.36,85.09,85.15,13002.0,84.3492,84.4284,84.1613,84.2207,13002.0
2021-04-15 11:05:00,85.16,85.45,85.16,85.41,9082.0,84.2305,84.5174,84.2305,84.4778,9082.0
2021-04-15 11:10:00,85.38,85.6,85.29,85.56,23678.0,84.4481,84.6657,84.3591,84.6262,23678.0
2021-04-15 11:15:00,85.48,85.68,85.35,85.53,15532.0,84.5471,84.7449,84.4185,84.5965,15532.0
2021-04-15 11:20:00,85.48,85.5,85.19,85.31,27177.0,84.5471,84.5668,84.2602,84.3789,27177.0
2021-04-15 11:25:00,85.34,85.36,85.01,85.09,44529.0,84.4086,84.4284,84.0822,84.1613,44529.0
2021-04-15 11:30:00,85.08,85.59,85.08,85.47,25695.0,84.1514,84.6559,84.1514,84.5372,25695.0
2021-04-15 11:35:00,85.45,85.78,85.43,85.68,14850.0,84.5174,84.8438,84.4976,84.7449,14850.0
2021-04-15 11:40:00,85.65,85.73,85.5,85.5,23665.0,84.7152,84.7943,84.5668,84.5668,23665.0
2021-04-15 11:45:00,85.52,85.61,85.43,85.56,13217.0,84.5866,84.6756,84.4976,84.6262,13217.0
2021-04-15 11:50:00,85.64,85.74,85.57,85.72,7688.0,84.7053,84.8042,84.6361,84.7844,7688.0
2021-04-15 11:55:00,85.72,85.95,85.71,85.91,20153.0,84.7844,85.0119,84.7745,84.9724,20153.0
2021-04-15 12:00:00,85.93,85.93,85.61,85.61,9999.0,84.9921,84.9921,84.6756,84.6756,9999.0
2021-04-15 12:05:00,85.6,85.64,85.52,85.62,9514.0,84.6657,84.7053,84.5866,84.6855,9514.0
2021-04-15 12:10:00,85.6,85.64,85.53,85.59,16199.0,84.6657,84.7053,84.5965,84.6559,16199.0
2021-04-15 12:15:00,85.58,85.79,85.53,85.72,37605.0,84.646,84.8537,84.5965,84.7844,37605.0
2021-04-15 12:20:00,85.76,85.76,85.52,85.54,9015.0,84.824,84.824,84.5866,84.6064,9015.0
2021-04-15 12:25:00,85.54,85.55,85.33,85.34,16482.0,84.6064,84.6163,84.3987,84.4086,16482.0
2021-04-15 12:30:00,85.34,85.45,85.25,85.35,8683.0,84.4086,84.5174,84.3196,84.4185,8683.0
2021-04-15 12:35:00,85.34,85.34,85.19,85.25,12855.0,84.4086,84.4086,84.2602,84.3196,12855.0
2021-04-15 12:40:00,85.21,85.24,85.14,85.15,4253.0,84.28,84.3097,84.2108,84.2207,4253.0
2021-04-15 12:45:00,85.15,85.24,85.1,85.12,10358.0,84.2207,84.3097,84.1712,84.191,10358.0
2021-04-15 12:50:00,85.14,85.24,85.04,85.22,10664.0,84.2108,84.3097,84.1119,84.2899,10664.0
2021-04-15 12:55:00,85.17,85.17,85.05,85.13,10572.0,84.2404,84.2404,84.1218,84.2009,10572.0
2021-04-15 13:00:00,85.17,85.19,85.07,85.19,6888.0,84.2404,84.2602,84.1415,84.2602,6888.0
2021-04-15 13:05:00,85.21,85.22,85.01,85.07,14133.0,84.28,84.2899,84.0822,84.1415,14133.0
2021-04-15 13:10:00,85.09,85.12,84.73,84.75,40291.0,84.1613,84.191,83.8052,83.825,40291.0
2021-04-15 13:15:00,84.75,84.82,84.65,84.74,11605.0,83.825,83.8943,83.7261,83.8151,11605.0
2021-04-15 13:20:00,84.72,84.75,84.63,84.71,14870.0,83.7954,83.825,83.7063,83.7855,14870.0
2021-04-15 13:25:00,84.73,84.78,84.62,84.75,11790.0,83.8052,83.8547,83.6964,83.825,11790.0
2021-04-15 13:30:00,84.73,84.8,84.61,84.77,11850.0,83.8052,83.8745,83.6866,83.8448,11850.0
2021-04-15 13:35:00,84.75,85.05,84.73,85.05,11044.0,83.825,84.1218,83.8052,84.1218,11044.0
2021-04-15 13:40:00,85.07,85.18,85.05,85.11,9770.0,84.1415,84.2503,84.1218,84.1811,9770.0
2021-04-15 13:45:00,85.08,85.08,84.97,85.03,7304.0,84.1514,84.1514,84.0426,84.102,7304.0
2021-04-15 13:50:00,85.04,85.09,84.97,85.07,9160.0,84.1119,84.1613,84.0426,84.1415,9160.0
2021-04-15 13:55:00,85.08,85.28,85.06,85.28,14724.0,84.1514,84.3492,84.1316,84.3492,14724.0
2021-04-15 14:00:00,85.3,85.37,85.18,85.22,8843.0,84.369,84.4383,84.2503,84.2899,8843.0
2021-04-15 14:05:00,85.2,85.25,84.96,85.03,12910.0,84.2701,84.3196,84.0327,84.102,12910.0
2021-04-15 14:10:00,85.0,85.0,84.83,84.84,17719.0,84.0723,84.0723,83.9042,83.914,17719.0
2021-04-15 14:15:00,84.85,84.94,84.82,84.94,11732.0,83.9239,84.013,83.8943,84.013,11732.0
2021-04-15 14:20:00,84.97,85.1,84.93,84.99,17750.0,84.0426,84.1712,84.0031,84.0624,17750.0
2021-04-15 14:25:00,84.98,85.11,84.9,85.09,28402.0,84.0525,84.1811,83.9734,84.1613,28402.0
2021-04-15 14:30:00,85.08,85.15,84.92,84.98,13115.0,84.1514,84.2207,83.9932,84.0525,13115.0
2021-04-15 14:35:00,84.96,85.03,84.92,84.92,11920.0,84.0327,84.102,83.9932,83.9932,11920.0
2021-04-15 14:40:00,84.89,84.97,84.83,84.92,16036.0,83.9635,84.0426,83.9042,83.9932,16036.0
2021-04-15 14:45:00,84.92,85.0,84.89,84.95,12120.0,83.9932,84.0723,83.9635,84.0228,12120.0
2021-04-15 14:50:00,84.97,85.02,84.9,84.91,14303.0,84.0426,84.0921,83.9734,83.9833,14303.0
2021-04-15 14:55:00,84.91,84.95,84.87,84.93,16415.0,83.9833,84.0228,83.9437,84.0031,16415.0
2021-04-15 15:00:00,84.93,85.17,84.91,85.17,21527.0,84.0031,84.2404,83.9833,84.2404,21527.0
2021-04-15 15:05:00,85.19,85.23,85.0,85.0,27786.0,84.2602,84.2998,84.0723,84.0723,27786.0
2021-04-15 15:10:00,84.98,84.98,84.78,84.87,26164.0,84.0525,84.0525,83.8547,83.9437,26164.0
2021-04-15 15:15:00,84.87,84.95,84.82,84.93,18397.0,83.9437,84.0228,83.8943,84.0031,18397.0
2021-04-15 15:20:00,84.94,84.94,84.62,84.75,56070.0,84.013,84.013,83.6964,83.825,56070.0
2021-04-15 15:25:00,84.75,84.78,84.55,84.6,37063.0,83.825,83.8547,83.6272,83.6767,37063.0
2021-04-15 15:30:00,84.62,84.66,84.42,84.46,34422.0,83.6964,83.736,83.4986,83.5382,34422.0
2021-04-15 15:35:00,84.45,84.46,84.27,84.36,55477.0,83.5283,83.5382,83.3503,83.4393,55477.0
2021-04-15 15:40:00,84.35,84.4,84.2,84.25,59515.0,83.4294,83.4788,83.281,83.3305,59515.0
2021-04-15 15:45:00,84.25,84.36,84.18,84.24,78628.0,83.3305,83.4393,83.2612,83.3206,78628.0
2021-04-15 15:50:00,84.24,84.35,84.16,84.23,86888.0,83.3206,83.4294,83.2415,83.3107,86888.0
2021-04-15 15:55:00,84.27,84.51,84.26,84.49,148735.0,83.3503,83.5876,83.3404,83.5679,148735.0
2021-04-16 09:30:00,85.23,86.74,85.13,86.25,180914.0,84.2998,85.7933,84.2009,85.3087,180914.0
2021-04-16 09:35:00,86.26,86.32,85.59,85.6,60916.0,85.3185,85.3779,84.6559,84.6657,60916.0
2021-04-16 09:40:00,85.59,86.65,85.35,86.62,88980.0,84.6559,85.7043,84.4185,85.6746,88980.0
2021-04-16 09:45:00,86.61,86.82,86.16,86.3,77057.0,85.6647,85.8724,85.2196,85.3581,77057.0
2021-04-16 09:50:00,86.32,86.32,85.72,85.72,57129.0,85.3779,85.3779,84.7844,84.7844,57129.0
2021-04-16 09:55:00,85.7,86.0,85.48,85.48,34965.0,84.7647,85.0614,84.5471,84.5471,34965.0
2021-04-16 10:00:00,85.5,85.66,85.05,85.27,38994.0,84.5668,84.7251,84.1218,84.3393,38994.0
2021-04-16 10:05:00,85.23,85.41,85.06,85.41,31881.0,84.2998,84.4778,84.1316,84.4778,31881.0
2021-04-16 10:10:00,85.38,85.45,84.88,84.96,29047.0,84.4481,84.5174,83.9536,84.0327,29047.0
2021-04-16 10:15:00,84.96,85.23,84.8,85.15,25734.0,84.0327,84.2998,83.8745,84.2207,25734.0
2021-04-16 10:20:00,85.16,85.26,85.01,85.14,15657.0,84.2305,84.3295,84.0822,84.2108,15657.0
2021-04-16 10:25:00,85.11,85.33,85.08,85.25,20160.0,84.1811,84.3987,84.1514,84.3196,20160.0
2021-04-16 10:30:00,85.13,85.41,84.97,85.27,8462.0,84.2009,84.4778,84.0426,84.3393,8462.0
2021-04-16 10:35:00,85.2,85.5,85.14,85.48,15537.0,84.2701,84.5668,84.2108,84.5471,15537.0
2021-04-16 10:40:00,85.55,85.65,85.46,85.51,10300.0,84.6163,84.7152,84.5273,84.5767,10300.0
2021-04-16 10:45:00,85.46,85.84,85.44,85.74,20052.0,84.5273,84.9031,84.5075,84.8042,20052.0
2021-04-16 10:50:00,85.7,85.71,85.34,85.34,17908.0,84.7647,84.7745,84.4086,84.4086,17908.0
2021-04-16 10:55:00,85.39,85.4,85.12,85.17,16868.0,84.458,84.4679,84.191,84.2404,16868.0
2021-04-16 11:00:00,85.18,85.35,85.1,85.3,6987.0,84.2503,84.4185,84.1712,84.369,6987.0
2021-04-16 11:05:00,85.3,85.48,85.25,85.29,7157.0,84.369,84.5471,84.3196,84.3591,7157.0
2021-04-16 11:10:00,85.16,85.19,85.05,85.08,12585.0,84.2305,84.2602,84.1218,84.1514,12585.0
2021-04-16 11:15:00,85.05,85.13,84.91,84.97,25325.0,84.1218,84.2009,83.9833,84.0426,25325.0
2021-04-16 11:20:00,84.98,85.13,84.94,85.08,17120.0,84.0525,84.2009,84.013,84.1514,17120.0
2021-04-16 11:25:00,85.06,85.07,84.98,85.07,6048.0,84.1316,84.1415,84.0525,84.1415,6048.0
2021-04-16 11:30:00,85.09,85.14,85.0,85.14,7814.0,84.1613,84.2108,84.0723,84.2108,7814.0
2021-04-16 11:35:00,85.15,85.15,84.99,85.03,10142.0,84.2207,84.2207,84.0624,84.102,10142.0
2021-04-16 11:40:00,85.04,85.15,84.95,85.04,11110.0,84.1119,84.2207,84.0228,84.1119,11110.0
2021-04-16 11:45:00,84.97,84.99,84.8,84.91,26697.0,84.0426,84.0624,83.8745,83.9833,26697.0
2021-04-16 11:50:00,84.89,85.18,84.89,85.05,12930.0,83.9635,84.2503,83.9635,84.1218,12930.0
2021-04-16 11:55:00,85.03,85.09,84.99,85.07,8830.0,84.102,84.1613,84.0624,84.1415,8830.0
2021-04-16 12:00:00,85.03,85.14,85.03,85.11,5771.0,84.102,84.2108,84.102,84.1811,5771.0
2021-04-16 12:05:00,85.09,85.12,85.0,85.02,6631.0,84.1613,84.191,84.0723,84.0921,6631.0
2021-04-16 12:10:00,84.96,85.07,84.87,85.01,7251.0,84.0327,84.1415,83.9437,84.0822,7251.0
2021-04-16 12:15:00,85.02,85.09,84.98,85.04,6382.0,84.0921,84.1613,84.0525,84.1119,6382.0
2021-04-16 12:20:00,85.02,85.06,84.94,85.06,3885.0,84.0921,84.1316,84.013,84.1316,3885.0
2021-04-16 12:25:00,85.07,85.13,84.97,85.05,17203.0,84.1415,84.2009,84.0426,84.1218,17203.0
2021-04-16 12:30:00,85.03,85.17,85.02,85.15,12731.0,84.102,84.2404,84.0921,84.2207,12731.0
2021-04-16 12:35:00,85.11,85.13,84.92,84.94,5088.0,84.1811,84.2009,83.9932,84.013,5088.0
2021-04-16 12:40:00,84.94,85.05,84.92,84.99,8876.0,84.013,84.1218,83.9932,84.0624,8876.0
2021-04-16 12:45:00,85.0,85.1,84.99,85.09,7994.0,84.0723,84.1712,84.0624,84.1613,7994.0
2021-04-16 12:50:00,85.1,85.11,84.93,85.05,7445.0,84.1712,84.1811,84.0031,84.1218,7445.0
2021-04-16 12:55:00,85.0,85.03,84.85,84.91,13190.0,84.0723,84.102,83.9239,83.9833,13190.0
2021-04-16 13:00:00,84.87,84.91,84.81,84.81,5201.0,83.9437,83.9833,83.8844,83.8844,5201.0
2021-04-16 13:05:00,84.79,84.84,84.74,84.77,9280.0,83.8646,83.914,83.8151,83.8448,9280.0
2021-04-16 13:10:00,84.83,84.97,84.81,84.85,8132.0,83.9042,84.0426,83.8844,83.9239,8132.0
2021-04-16 13:15:00,84.85,84.9,84.77,84.77,4286.0,83.9239,83.9734,83.8448,83.8448,4286.0
2021-04-16 13:20:00,84.79,84.91,84.79,84.91,3642.0,83.8646,83.9833,83.8646,83.9833,3642.0
2021-04-16 13:25:00,84.9,84.92,84.73,84.76,6503.0,83.9734,83.9932,83.8052,83.8349,6503.0
2021-04-16 13:30:00,84.74,84.85,84.7,84.74,9868.0,83.8151,83.9239,83.7756,83.8151,9868.0
2021-04-16 13:35:00,84.75,84.81,84.71,84.78,6707.0,83.825,83.8844,83.7855,83.8547,6707.0
2021-04-16 13:40:00,84.81,84.83,84.74,84.83,6668.0,83.8844,83.9042,83.8151,83.9042,6668.0
2021-04-16 13:45:00,84.86,84.87,84.79,84.82,6890.0,83.9338,83.9437,83.8646,83.8943,6890.0
2021-04-16 13:50:00,84.79,84.84,84.77,84.77,2997.0,83.8646,83.914,83.8448,83.8448,2997.0
2021-04-16 13:55:00,84.76,84.81,84.73,84.73,9596.0,83.8349,83.8844,83.8052,83.8052,9596.0
2021-04-16 14:00:00,84.71,84.95,84.7,84.91,6300.0,83.7855,84.0228,83.7756,83.9833,6300.0
2021-04-16 14:05:00,84.92,84.93,84.76,84.79,6469.0,83.9932,84.0031,83.8349,83.8646,6469.0
2021-04-16 14:10:00,84.81,84.89,84.77,84.81,24552.0,83.8844,83.9635,83.8448,83.8844,24552.0
2021-04-16 14:15:00,84.86,84.89,84.8,84.85,4898.0,83.9338,83.9635,83.8745,83.9239,4898.0
2021-04-16 14:20:00,84.86,84.9,84.78,84.78,3417.0,83.9338,83.9734,83.8547,83.8547,3417.0
2021-04-16 14:25:00,84.8,84.93,84.78,84.91,6604.0,83.8745,84.0031,83.8547,83.9833,6604.0
2021-04-16 14:30:00,84.91,85.2,84.89,85.1,14624.0,83.9833,84.2701,83.9635,84.1712,14624.0
2021-04-16 14:35:00,85.11,85.13,85.05,85.08,10394.0,84.1811,84.2009,84.1218,84.1514,10394.0
2021-04-16 14:40:00,85.08,85.13,84.99,85.09,9215.0,84.1514,84.2009,84.0624,84.1613,9215.0
2021-04-16 14:45:00,85.09,85.17,85.04,85.1,5293.0,84.1613,84.2404,84.1119,84.1712,5293.0
2021-04-16 14:50:00,85.12,85.38,85.12,85.38,19257.0,84.191,84.4481,84.191,84.4481,19257.0
2021-04-16 14:55:00,85.36,85.52,85.36,85.44,21438.0,84.4284,84.5866,84.4284,84.5075,21438.0
2021-04-16 15:00:00,85.41,85.72,85.41,85.43,44678.0,84.4778,84.7844,84.4778,84.4976,44678.0
2021-04-16 15:05:00,85.45,85.56,85.38,85.53,16063.0,84.5174,84.6262,84.4481,84.5965,16063.0
2021-04-16 15:10:00,85.51,85.58,85.5,85.58,14997.0,84.5767,84.646,84.5668,84.646,14997.0
2021-04-16 15:15:00,85.58,85.73,85.58,85.73,16243.0,84.646,84.7943,84.646,84.7943,16243.0
2021-04-16 15:20:00,85.7,85.74,85.58,85.62,12461.0,84.7647,84.8042,84.646,84.6855,12461.0
2021-04-16 15:25:00,85.61,85.65,85.5,85.55,24219.0,84.6756,84.7152,84.5668,84.6163,24219.0
2021-04-16 15:30:00,85.54,85.58,85.46,85.47,13979.0,84.6064,84.646,84.5273,84.5372,13979.0
2021-04-16 15:35:00,85.47,85.63,85.47,85.63,31241.0,84.5372,84.6954,84.5372,84.6954,31241.0
2021-04-16 15:40:00,85.63,85.72,85.61,85.7,26970.0,84.6954,84.7844,84.6756,84.7647,26970.0
2021-04-16 15:45:00,85.69,85.74,85.61,85.71,28498.0,84.7548,84.8042,84.6756,84.7745,28498.0
2021-04-16 15:50:00,85.73,85.75,85.51,85.56,55302.0,84.7943,84.8141,84.5767,84.6262,55302.0
2021-04-16 15:55:00,85.56,85.6,85.33,85.42,118155.0,84.6262,84.6657,84.3987,84.4877,118155.0
2021-04-19 09:30:00,85.12,85.25,83.91,84.17,113099.0,84.191,84.3196,82.9942,83.2514,113099.0
2021-04-19 09:35:00,84.3,84.83,84.18,84.62,30560.0,83.3799,83.9042,83.2612,83.6964,30560.0
2021-04-19 09:40:00,84.64,85.34,84.6,85.19,29472.0,83.7162,84.4086,83.6767,84.2602,29472.0
2021-04-19 09:45:00,85.22,85.42,84.8,85.4,27658.0,84.2899,84.4877,83.8745,84.4679,27658.0
2021-04-19 09:50:00,85.38,85.55,85.11,85.4,17996.0,84.4481,84.6163,84.1811,84.4679,17996.0
2021-04-19 09:55:00,85.36,85.39,84.95,85.3,20470.0,84.4284,84.458,84.0228,84.369,20470.0
2021-04-19 10:00:00,85.39,85.39,84.74,84.89,29655.0,84.458,84.458,83.8151,83.9635,29655.0
2021-04-19 10:05:00,84.78,85.05,84.71,85.0,12404.0,83.8547,84.1218,83.7855,84.0723,12404.0
2021-04-19 10:10:00,84.92,84.97,84.67,84.97,15094.0,83.9932,84.0426,83.7459,84.0426,15094.0
2021-04-19 10:15:00,84.93,85.55,84.93,85.42,18696.0,84.0031,84.6163,84.0031,84.4877,18696.0
2021-04-19 10:20:00,85.37,85.64,85.37,85.56,14708.0,84.4383,84.7053,84.4383,84.6262,14708.0
2021-04-19 10:25:00,85.54,85.73,85.48,85.69,13199.0,84.6064,84.7943,84.5471,84.7548,13199.0
2021-04-19 10:30:00,85.65,85.74,85.42,85.42,14347.0,84.7152,84.8042,84.4877,84.4877,14347.0
2021-04-19 10:35:00,85.39,85.64,85.29,85.31,27654.0,84.458,84.7053,84.3591,84.3789,27654.0
2021-04-19 10:40:00,85.29,85.29,84.78,84.91,30091.0,84.3591,84.3591,83.8547,83.9833,30091.0
2021-04-19 10:45:00,84.93,84.93,84.51,84.55,25877.0,84.0031,84.0031,83.5876,83.6272,25877.0
2021-04-19 10:50:00,84.53,84.87,84.42,84.8,22549.0,83.6074,83.9437,83.4986,83.8745,22549.0
2021-04-19 10:55:00,84.79,84.83,84.55,84.65,14957.0,83.8646,83.9042,83.6272,83.7261,14957.0
2021-04-19 11:00:00,84.62,85.03,84.62,84.86,18750.0,83.6964,84.102,83.6964,83.9338,18750.0
2021-04-19 11:05:00,84.81,84.9,84.57,84.62,9799.0,83.8844,83.9734,83.647,83.6964,9799.0
2021-04-19 11:10:00,84.58,84.85,84.58,84.8,7082.0,83.6569,83.9239,83.6569,83.8745,7082.0
2021-04-19 11:15:00,84.88,84.96,84.76,84.9,6902.0,83.9536,84.0327,83.8349,83.9734,6902.0
2021-04-19 11:20:00,84.87,84.96,84.76,84.76,3764.0,83.9437,84.0327,83.8349,83.8349,3764.0
2021-04-19 11:25:00,84.75,85.23,84.75,85.23,18771.0,83.825,84.2998,83.825,84.2998,18771.0
2021-04-19 11:30:00,85.28,85.39,85.22,85.3,22809.0,84.3492,84.458,84.2899,84.369,22809.0
2021-04-19 11:35:00,85.27,85.33,85.05,85.08,10137.0,84.3393,84.3987,84.1218,84.1514,10137.0
2021-04-19 11:40:00,85.09,85.09,84.75,84.76,11408.0,84.1613,84.1613,83.825,83.8349,11408.0
2021-04-19 11:45:00,84.75,84.89,84.68,84.87,7654.0,83.825,83.9635,83.7558,83.9437,7654.0
2021-04-19 11:50:00,84.94,85.08,84.86,84.86,7591.0,84.013,84.1514,83.9338,83.9338,7591.0
2021-04-19 11:55:00,84.83,84.87,84.72,84.73,8018.0,83.9042,83.9437,83.7954,83.8052,8018.0
2021-04-19 12:00:00,84.79,84.83,84.66,84.67,5863.0,83.8646,83.9042,83.736,83.7459,5863.0
2021-04-19 12:05:00,84.66,84.91,84.64,84.84,5624.0,83.736,83.9833,83.7162,83.914,5624.0
2021-04-19 12:10:00,84.84,84.86,84.69,84.82,4431.0,83.914,83.9338,83.7657,83.8943,4431.0
2021-04-19 12:15:00,84.88,84.97,84.84,84.91,16169.0,83.9536,84.0426,83.914,83.9833,16169.0
2021-04-19 12:20:00,84.86,85.01,84.81,85.01,4634.0,83.9338,84.0822,83.8844,84.0822,4634.0
2021-04-19 12:25:00,84.94,84.95,84.71,84.81,14670.0,84.013,84.0228,83.7855,83.8844,14670.0
2021-04-19 12:30:00,84.83,84.83,84.68,84.79,4196.0,83.9042,83.9042,83.7558,83.8646,4196.0
2021-04-19 12:35:00,84.75,84.87,84.6,84.61,7101.0,83.825,83.9437,83.6767,83.6866,7101.0
2021-04-19 12:40:00,84.6,84.61,84.45,84.5,9171.0,83.6767,83.6866,83.5283,83.5778,9171.0
2021-04-19 12:45:00,84.5,84.52,84.39,84.49,8116.0,83.5778,83.5975,83.469,83.5679,8116.0
2021-04-19 12:50:00,84.47,84.69,84.47,84.68,7282.0,83.5481,83.7657,83.5481,83.7558,7282.0
2021-04-19 12:55:00,84.65,84.67,84.58,84.66,3325.0,83.7261,83.7459,83.6569,83.736,3325.0
2021-04-19 13:00:00,84.63,84.77,84.61,84.69,4784.0,83.7063,83.8448,83.6866,83.7657,4784.0
2021-04-19 13:05:00,84.69,84.71,84.63,84.66,3256.0,83.7657,83.7855,83.7063,83.736,3256.0
2021-04-19 13:10:00,84.68,84.81,84.67,84.7,8207.0,83.7558,83.8844,83.7459,83.7756,8207.0
2021-04-19 13:15:00,84.75,84.8,84.64,84.7,14903.0,83.825,83.8745,83.7162,83.7756,14903.0
2021-04-19 13:20:00,84.7,84.8,84.7,84.72,4224.0,83.7756,83.8745,83.7756,83.7954,4224.0
2021-04-19 13:25:00,84.7,84.73,84.58,84.61,4286.0,83.7756,83.8052,83.6569,83.6866,4286.0
2021-04-19 13:30:00,84.58,84.62,84.53,84.62,1678.0,83.6569,83.6964,83.6074,83.6964,1678.0
2021-04-19 13:35:00,84.62,84.79,84.62,84.79,3920.0,83.6964,83.8646,83.6964,83.8646,3920.0
2021-04-19 13:40:00,84.77,84.81,84.7,84.8,7107.0,83.8448,83.8844,83.7756,83.8745,7107.0
2021-04-19 13:45:00,84.79,84.93,84.73,84.85,6435.0,83.8646,84.0031,83.8052,83.9239,6435.0
2021-04-19 13:50:00,84.87,84.96,84.75,84.76,7021.0,83.9437,84.0327,83.825,83.8349,7021.0
2021-04-19 13:55:00,84.78,84.93,84.77,84.88,5064.0,83.8547,84.0031,83.8448,83.9536,5064.0
2021-04-19 14:00:00,84.84,84.99,84.84,84.92,31710.0,83.914,84.0624,83.914,83.9932,31710.0
2021-04-19 14:05:00,84.93,85.06,84.79,85.06,56847.0,84.0031,84.1316,83.8646,84.1316,56847.0
2021-04-19 14:10:00,85.08,85.19,84.62,84.66,75184.0,84.1514,84.2602,83.6964,83.736,75184.0
2021-04-19 14:15:00,84.66,85.17,84.54,84.66,218269.0,83.736,84.2404,83.6173,83.736,218269.0
2021-04-19 14:20:00,84.7,84.71,84.46,84.67,33209.0,83.7756,83.7855,83.5382,83.7459,33209.0
2021-04-19 14:25:00,84.67,84.72,84.35,84.43,24594.0,83.7459,83.7954,83.4294,83.5085,24594.0
2021-04-19 14:30:00,84.43,84.48,84.28,84.41,10623.0,83.5085,83.558,83.3602,83.4887,10623.0
2021-04-19 14:35:00,84.42,84.48,84.27,84.39,14831.0,83.4986,83.558,83.3503,83.469,14831.0
2021-04-19 14:40:00,84.38,84.42,84.23,84.23,13180.0,83.4591,83.4986,83.3107,83.3107,13180.0
2021-04-19 14:45:00,84.22,84.3,84.05,84.22,38914.0,83.3008,83.3799,83.1327,83.3008,38914.0
2021-04-19 14:50:00,84.2,84.21,84.08,84.12,12037.0,83.281,83.2909,83.1623,83.2019,12037.0
2021-04-19 14:55:00,84.12,84.23,84.08,84.1,11539.0,83.2019,83.3107,83.1623,83.1821,11539.0
2021-04-19 15:00:00,84.09,84.13,84.05,84.13,8384.0,83.1722,83.2118,83.1327,83.2118,8384.0
2021-04-19 15:05:00,84.11,84.34,84.11,84.33,11772.0,83.192,83.4195,83.192,83.4096,11772.0
2021-04-19 15:10:00,84.34,84.35,84.18,84.22,9214.0,83.4195,83.4294,83.2612,83.3008,9214.0
2021-04-19 15:15:00,84.24,84.26,84.09,84.1,24596.0,83.3206,83.3404,83.1722,83.1821,24596.0
2021-04-19 15:20:00,84.1,84.14,83.94,84.03,33686.0,83.1821,83.2217,83.0239,83.1129,33686.0
2021-04-19 15:25:00,84.0,84.07,83.9,83.93,21544.0,83.0832,83.1524,82.9843,83.014,21544.0
2021-04-19 15:30:00,83.94,83.94,83.64,83.77,60221.0,83.0239,83.0239,82.7271,82.8557,60221.0
2021-04-19 15:35:00,83.76,83.79,83.69,83.76,17541.0,82.8458,82.8755,82.7766,82.8458,17541.0
2021-04-19 15:40:00,83.77,83.82,83.76,83.8,37053.0,82.8557,82.9052,82.8458,82.8854,37053.0
2021-04-19 15:45:00,83.78,83.81,83.47,83.5,58486.0,82.8656,82.8953,82.559,82.5887,58486.0
2021-04-19 15:50:00,83.5,83.56,83.41,83.51,93818.0,82.5887,82.648,82.4996,82.5986,93818.0
2021-04-19 15:55:00,83.51,83.82,83.49,83.82,131154.0,82.5986,82.9052,82.5788,82.9052,131154.0
2021-04-20 09:30:00,83.14,83.14,81.45,81.53,203844.0,82.2326,82.2326,80.561,80.6402,203844.0
2021-04-20 09:35:00,81.57,81.93,81.26,81.68,110609.0,80.6797,81.0358,80.3731,80.7885,110609.0
2021-04-20 09:40:00,81.69,81.92,81.3,81.91,54082.0,80.7984,81.0259,80.4127,81.016,54082.0
2021-04-20 09:45:00,81.86,81.86,81.15,81.31,54665.0,80.9666,80.9666,80.2643,80.4226,54665.0
2021-04-20 09:50:00,81.32,81.49,80.82,81.08,84978.0,80.4325,80.6006,79.9379,80.1951,84978.0
2021-04-20 09:55:00,81.1,81.1,80.56,80.88,57854.0,80.2149,80.2149,79.6808,79.9973,57854.0
2021-04-20 10:00:00,80.87,80.96,80.62,80.74,54902.0,79.9874,80.0764,79.7401,79.8588,54902.0
2021-04-20 10:05:00,80.73,81.11,80.68,81.0,49274.0,79.8489,80.2248,79.7994,80.116,49274.0
2021-04-20 10:10:00,80.98,81.14,80.91,80.97,21003.0,80.0962,80.2544,80.0269,80.0863,21003.0
2021-04-20 10:15:00,80.94,81.04,80.72,80.94,64890.0,80.0566,80.1555,79.839,80.0566,64890.0
2021-04-20 10:20:00,80.92,80.92,80.62,80.88,31505.0,80.0368,80.0368,79.7401,79.9973,31505.0
2021-04-20 10:25:00,80.93,81.09,80.86,80.98,24841.0,80.0467,80.205,79.9775,80.0962,24841.0
2021-04-20 10:30:00,80.91,81.0,80.59,80.62,43641.0,80.0269,80.116,79.7104,79.7401,43641.0
2021-04-20 10:35:00,80.63,80.69,80.45,80.62,45914.0,79.75,79.8093,79.572,79.7401,45914.0
2021-04-20 10:40:00,80.59,80.67,80.06,80.07,68127.0,79.7104,79.7896,79.1862,79.1961,68127.0
2021-04-20 10:45:00,80.07,80.29,79.9,80.0,120209.0,79.1961,79.4137,79.028,79.1269,120209.0
2021-04-20 10:50:00,80.0,80.13,79.82,79.93,67111.0,79.1269,79.2554,78.9488,79.0576,67111.0
2021-04-20 10:55:00,79.91,80.32,79.78,80.14,73645.0,79.0378,79.4434,78.9093,79.2653,73645.0
2021-04-20 11:00:00,80.19,80.22,79.82,80.08,35944.0,79.3148,79.3445,78.9488,79.206,35944.0
2021-04-20 11:05:00,80.07,80.25,80.03,80.05,25381.0,79.1961,79.3741,79.1565,79.1763,25381.0
2021-04-20 11:10:00,80.11,80.16,79.92,79.95,39210.0,79.2357,79.2851,79.0477,79.0774,39210.0
2021-04-20 11:15:00,79.92,80.04,79.6,79.67,43679.0,79.0477,79.1664,78.7312,78.8005,43679.0
2021-04-20 11:20:00,79.66,79.83,79.29,79.43,85990.0,78.7906,78.9587,78.4246,78.5631,85990.0
2021-04-20 11:25:00,79.47,79.79,79.43,79.72,25467.0,78.6027,78.9192,78.5631,78.8499,25467.0
2021-04-20 11:30:00,79.72,79.72,79.46,79.67,34194.0,78.8499,78.8499,78.5928,78.8005,34194.0
2021-04-20 11:35:00,79.67,79.67,79.02,79.28,47158.0,78.8005,78.8005,78.1576,78.4147,47158.0
2021-04-20 11:40:00,79.3,79.68,79.28,79.56,27974.0,78.4345,78.8104,78.4147,78.6917,27974.0
2021-04-20 11:45:00,79.57,79.76,79.45,79.75,26120.0,78.7016,78.8895,78.5829,78.8796,26120.0
2021-04-20 11:50:00,79.74,79.93,79.58,79.92,43173.0,78.8697,79.0576,78.7115,79.0477,43173.0
2021-04-20 11:55:00,79.92,80.22,79.84,80.14,38252.0,79.0477,79.3445,78.9686,79.2653,38252.0
2021-04-20 12:00:00,80.14,80.26,80.03,80.25,24374.0,79.2653,79.384,79.1565,79.3741,24374.0
2021-04-20 12:05:00,80.24,80.35,80.13,80.35,19260.0,79.3642,79.473,79.2554,79.473,19260.0
2021-04-20 12:10:00,80.32,80.45,80.28,80.42,27662.0,79.4434,79.572,79.4038,79.5423,27662.0
2021-04-20 12:15:00,80.43,80.55,80.37,80.47,18137.0,79.5522,79.6709,79.4928,79.5917,18137.0
2021-04-20 12:20:00,80.49,80.54,80.36,80.4,18099.0,79.6115,79.661,79.4829,79.5225,18099.0
2021-04-20 12:25:00,80.41,80.44,80.24,80.28,18536.0,79.5324,79.5621,79.3642,79.4038,18536.0
2021-04-20 12:30:00,80.25,80.38,80.19,80.38,9261.0,79.3741,79.5027,79.3148,79.5027,9261.0
2021-04-20 12:35:00,80.41,80.42,80.2,80.23,10906.0,79.5324,79.5423,79.3247,79.3544,10906.0
2021-04-20 12:40:00,80.23,80.24,80.11,80.15,9335.0,79.3544,79.3642,79.2357,79.2752,9335.0
2021-04-20 12:45:00,80.15,80.16,80.02,80.13,18468.0,79.2752,79.2851,79.1466,79.2554,18468.0
2021-04-20 12:50:00,80.11,80.18,80.04,80.1,10075.0,79.2357,79.3049,79.1664,79.2258,10075.0
2021-04-20 12:55:00,80.1,80.44,80.04,80.37,16467.0,79.2258,79.5621,79.1664,79.4928,16467.0
2021-04-20 13:00:00,80.4,80.4,80.19,80.32,12564.0,79.5225,79.5225,79.3148,79.4434,12564.0
2021-04-20 13:05:00,80.29,80.31,80.19,80.28,17886.0,79.4137,79.4335,79.3148,79.4038,17886.0
2021-04-20 13:10:00,80.26,80.39,80.23,80.35,15718.0,79.384,79.5126,79.3544,79.473,15718.0
2021-04-20 13:15:00,80.31,80.51,80.25,80.5,12781.0,79.4335,79.6313,79.3741,79.6214,12781.0
2021-04-20 13:20:00,80.52,80.55,80.32,80.39,17834.0,79.6412,79.6709,79.4434,79.5126,17834.0
2021-04-20 13:25:00,80.4,80.58,80.39,80.51,16246.0,79.5225,79.7005,79.5126,79.6313,16246.0
2021-04-20 13:30:00,80.56,80.67,80.42,80.42,16217.0,79.6808,79.7896,79.5423,79.5423,16217.0
2021-04-20 13:35:00,80.39,80.54,80.39,80.5,16875.0,79.5126,79.661,79.5126,79.6214,16875.0
2021-04-20 13:40:00,80.49,80.5,80.33,80.38,17338.0,79.6115,79.6214,79.4533,79.5027,17338.0
2021-04-20 13:45:00,80.37,80.56,80.34,80.52,11896.0,79.4928,79.6808,79.4632,79.6412,11896.0
2021-04-20 13:50:00,80.53,80.59,80.46,80.56,16347.0,79.6511,79.7104,79.5818,79.6808,16347.0
2021-04-20 13:55:00,80.57,80.6,80.48,80.58,9492.0,79.6906,79.7203,79.6016,79.7005,9492.0
2021-04-20 14:00:00,80.57,80.68,80.5,80.55,16368.0,79.6906,79.7994,79.6214,79.6709,16368.0
2021-04-20 14:05:00,80.56,80.67,80.46,80.67,21529.0,79.6808,79.7896,79.5818,79.7896,21529.0
2021-04-20 14:10:00,80.65,80.77,80.55,80.64,22560.0,79.7698,79.8885,79.6709,79.7599,22560.0
2021-04-20 14:15:00,80.6,80.74,80.54,80.68,9845.0,79.7203,79.8588,79.661,79.7994,9845.0
2021-04-20 14:20:00,80.74,80.85,80.61,80.62,10919.0,79.8588,79.9676,79.7302,79.7401,10919.0
2021-04-20 14:25:00,80.61,80.61,80.4,80.5,14402.0,79.7302,79.7302,79.5225,79.6214,14402.0
2021-04-20 14:30:00,80.54,80.56,80.46,80.5,16958.0,79.661,79.6808,79.5818,79.6214,16958.0
2021-04-20 14:35:00,80.48,80.5,80.26,80.41,29084.0,79.6016,79.6214,79.384,79.5324,29084.0
2021-04-20 14:40:00,80.45,80.49,80.32,80.49,9316.0,79.572,79.6115,79.4434,79.6115,9316.0
2021-04-20 14:45:00,80.47,80.5,80.36,80.38,11537.0,79.5917,79.6214,79.4829,79.5027,11537.0
2021-04-20 14:50:00,80.38,80.56,80.37,80.43,14064.0,79.5027,79.6808,79.4928,79.5522,14064.0
2021-04-20 14:55:00,80.43,80.44,80.21,80.23,43872.0,79.5522,79.5621,79.3346,79.3544,43872.0
2021-04-20 15:00:00,80.25,80.35,80.14,80.34,21953.0,79.3741,79.473,79.2653,79.4632,21953.0
2021-04-20 15:05:00,80.32,80.62,80.32,80.61,48506.0,79.4434,79.7401,79.4434,79.7302,48506.0
2021-04-20 15:10:00,80.62,80.76,80.57,80.73,37315.0,79.7401,79.8786,79.6906,79.8489,37315.0
2021-04-20 15:15:00,80.75,80.93,80.75,80.82,20476.0,79.8687,80.0467,79.8687,79.9379,20476.0
2021-04-20 15:20:00,80.83,80.92,80.65,80.69,27715.0,79.9478,80.0368,79.7698,79.8093,27715.0
2021-04-20 15:25:00,80.71,80.9,80.68,80.76,24511.0,79.8291,80.017,79.7994,79.8786,24511.0
2021-04-20 15:30:00,80.76,80.76,80.56,80.71,27999.0,79.8786,79.8786,79.6808,79.8291,27999.0
2021-04-20 15:35:00,80.72,80.96,80.71,80.78,44755.0,79.839,80.0764,79.8291,79.8984,44755.0
2021-04-20 15:40:00,80.79,80.87,80.73,80.87,25314.0,79.9082,79.9874,79.8489,79.9874,25314.0
2021-04-20 15:45:00,80.87,80.99,80.82,80.98,55038.0,79.9874,80.1061,79.9379,80.0962,55038.0
2021-04-20 15:50:00,80.98,81.08,80.92,80.99,87663.0,80.0962,80.1951,80.0368,80.1061,87663.0
2021-04-20 15:55:00,80.99,81.08,80.85,81.06,135837.0,80.1061,80.1951,79.9676,80.1753,135837.0
2021-04-21 09:30:00,81.15,81.74,80.05,81.64,126003.0,80.2643,80.8479,79.1763,80.749,126003.0
2021-04-21 09:35:00,81.66,82.15,81.47,82.02,74973.0,80.7687,81.2534,80.5808,81.1248,74973.0
2021-04-21 09:40:00,82.02,82.47,81.82,82.35,46078.0,81.1248,81.5699,80.927,81.4512,46078.0
2021-04-21 09:45:00,82.4,82.9,82.19,82.79,79666.0,81.5007,81.9952,81.293,81.8864,79666.0
2021-04-21 09:50:00,82.75,83.21,82.49,83.17,62023.0,81.8469,82.3018,81.5897,82.2623,62023.0
2021-04-21 09:55:00,83.16,83.28,82.85,82.97,44808.0,82.2524,82.3711,81.9458,82.0645,44808.0
2021-04-21 10:00:00,82.93,83.59,82.93,83.33,65986.0,82.0249,82.6777,82.0249,82.4205,65986.0
2021-04-21 10:05:00,83.36,83.62,83.17,83.5,55474.0,82.4502,82.7074,82.2623,82.5887,55474.0
2021-04-21 10:10:00,83.46,83.72,83.37,83.63,45254.0,82.5491,82.8063,82.4601,82.7172,45254.0
2021-04-21 10:15:00,83.55,83.74,83.2,83.47,64614.0,82.6381,82.826,82.2919,82.559,64614.0
2021-04-21 10:20:00,83.54,83.85,83.53,83.76,37818.0,82.6282,82.9348,82.6183,82.8458,37818.0
2021-04-21 10:25:00,83.78,83.85,83.43,83.54,30357.0,82.8656,82.9348,82.5194,82.6282,30357.0
2021-04-21 10:30:00,83.51,83.69,83.34,83.61,33404.0,82.5986,82.7766,82.4304,82.6975,33404.0
2021-04-21 10:35:00,83.58,83.78,83.52,83.52,26010.0,82.6678,82.8656,82.6084,82.6084,26010.0
2021-04-21 10:40:00,83.58,83.69,83.4,83.48,132456.0,82.6678,82.7766,82.4898,82.5689,132456.0
2021-04-21 10:45:00,83.46,83.5,83.29,83.37,41133.0,82.5491,82.5887,82.381,82.4601,41133.0
2021-04-21 10:50:00,83.34,83.73,83.2,83.65,39803.0,82.4304,82.8162,82.2919,82.737,39803.0
2021-04-21 10:55:00,83.66,84.15,83.66,84.01,157557.0,82.7469,83.2316,82.7469,83.0931,157557.0
2021-04-21 11:00:00,83.96,84.0,83.7,83.76,28583.0,83.0436,83.0832,82.7865,82.8458,28583.0
2021-04-21 11:05:00,83.8,83.89,83.62,83.84,20743.0,82.8854,82.9744,82.7074,82.925,20743.0
2021-04-21 11:10:00,83.9,83.93,83.46,83.58,28371.0,82.9843,83.014,82.5491,82.6678,28371.0
2021-04-21 11:15:00,83.59,83.6,83.24,83.25,21907.0,82.6777,82.6876,82.3315,82.3414,21907.0
2021-04-21 11:20:00,83.25,83.45,83.25,83.44,17164.0,82.3414,82.5392,82.3414,82.5293,17164.0
2021-04-21 11:25:00,83.47,83.58,83.06,83.08,28704.0,82.559,82.6678,82.1535,82.1733,28704.0
2021-04-21 11:30:00,83.05,83.26,82.94,83.04,37093.0,82.1436,82.3513,82.0348,82.1337,37093.0
2021-04-21 11:35:00,82.98,83.02,82.78,82.84,31302.0,82.0743,82.1139,81.8765,81.9359,31302.0
2021-04-21 11:40:00,82.83,82.99,82.81,82.9,14944.0,81.926,82.0842,81.9062,81.9952,14944.0
2021-04-21 11:45:00,82.89,83.22,82.86,83.18,19208.0,81.9853,82.3117,81.9557,82.2722,19208.0
2021-04-21 11:50:00,83.19,83.34,83.17,83.18,13009.0,82.2821,82.4304,82.2623,82.2722,13009.0
2021-04-21 11:55:00,83.17,83.37,83.17,83.35,25947.0,82.2623,82.4601,82.2623,82.4403,25947.0
2021-04-21 12:00:00,83.4,83.44,83.22,83.24,11979.0,82.4898,82.5293,82.3117,82.3315,11979.0
2021-04-21 12:05:00,83.25,83.38,83.22,83.22,7517.0,82.3414,82.47,82.3117,82.3117,7517.0
2021-04-21 12:10:00,83.22,83.4,83.22,83.26,8784.0,82.3117,82.4898,82.3117,82.3513,8784.0
2021-04-21 12:15:00,83.33,83.4,83.21,83.34,7094.0,82.4205,82.4898,82.3018,82.4304,7094.0
2021-04-21 12:20:00,83.39,83.52,83.26,83.49,11001.0,82.4799,82.6084,82.3513,82.5788,11001.0
2021-04-21 12:25:00,83.49,83.51,83.34,83.36,11590.0,82.5788,82.5986,82.4304,82.4502,11590.0
2021-04-21 12:30:00,83.35,83.66,83.35,83.58,15376.0,82.4403,82.7469,82.4403,82.6678,15376.0
2021-04-21 12:35:00,83.53,83.73,83.51,83.68,7513.0,82.6183,82.8162,82.5986,82.7667,7513.0
2021-04-21 12:40:00,83.64,83.64,83.38,83.38,11188.0,82.7271,82.7271,82.47,82.47,11188.0
2021-04-21 12:45:00,83.36,83.43,83.21,83.37,34246.0,82.4502,82.5194,82.3018,82.4601,34246.0
2021-04-21 12:50:00,83.37,83.47,83.33,83.33,6401.0,82.4601,82.559,82.4205,82.4205,6401.0
2021-04-21 12:55:00,83.31,83.36,83.2,83.2,7546.0,82.4007,82.4502,82.2919,82.2919,7546.0
2021-04-21 13:00:00,83.23,83.24,83.02,83.08,6970.0,82.3216,82.3315,82.1139,82.1733,6970.0
2021-04-21 13:05:00,83.11,83.25,83.11,83.24,5857.0,82.2029,82.3414,82.2029,82.3315,5857.0
2021-04-21 13:10:00,83.26,83.36,83.23,83.35,9759.0,82.3513,82.4502,82.3216,82.4403,9759.0
2021-04-21 13:15:00,83.28,83.35,83.18,83.32,6835.0,82.3711,82.4403,82.2722,82.4106,6835.0
2021-04-21 13:20:00,83.3,83.38,83.21,83.22,11359.0,82.3909,82.47,82.3018,82.3117,11359.0
2021-04-21 13:25:00,83.18,83.27,83.17,83.18,4385.0,82.2722,82.3612,82.2623,82.2722,4385.0
2021-04-21 13:30:00,83.18,83.39,83.18,83.39,7346.0,82.2722,82.4799,82.2722,82.4799,7346.0
2021-04-21 13:35:00,83.39,83.4,83.27,83.32,8914.0,82.4799,82.4898,82.3612,82.4106,8914.0
2021-04-21 13:40:00,83.36,83.53,83.35,83.4,13056.0,82.4502,82.6183,82.4403,82.4898,13056.0
2021-04-21 13:45:00,83.44,83.79,83.44,83.74,12837.0,82.5293,82.8755,82.5293,82.826,12837.0
2021-04-21 13:50:00,83.72,83.81,83.67,83.77,15534.0,82.8063,82.8953,82.7568,82.8557,15534.0
2021-04-21 13:55:00,83.81,83.85,83.72,83.8,8737.0,82.8953,82.9348,82.8063,82.8854,8737.0
2021-04-21 14:00:00,83.85,84.02,83.83,83.87,24336.0,82.9348,83.103,82.9151,82.9546,24336.0
2021-04-21 14:05:00,83.85,84.1,83.85,84.04,11934.0,82.9348,83.1821,82.9348,83.1228,11934.0
2021-04-21 14:10:00,84.02,84.14,83.95,83.96,18182.0,83.103,83.2217,83.0338,83.0436,18182.0
2021-04-21 14:15:00,83.95,84.1,83.87,84.09,29770.0,83.0338,83.1821,82.9546,83.1722,29770.0
2021-04-21 14:20:00,84.07,84.25,84.06,84.16,19911.0,83.1524,83.3305,83.1426,83.2415,19911.0
2021-04-21 14:25:00,84.2,84.29,84.04,84.04,17023.0,83.281,83.37,83.1228,83.1228,17023.0
2021-04-21 14:30:00,84.05,84.16,84.04,84.13,6129.0,83.1327,83.2415,83.1228,83.2118,6129.0
2021-04-21 14:35:00,84.14,84.2,84.03,84.07,12055.0,83.2217,83.281,83.1129,83.1524,12055.0
2021-04-21 14:40:00,84.09,84.19,84.05,84.11,13081.0,83.1722,83.2711,83.1327,83.192,13081.0
2021-04-21 14:45:00,84.11,84.15,84.01,84.05,9972.0,83.192,83.2316,83.0931,83.1327,9972.0
2021-04-21 14:50:00,84.08,84.33,84.08,84.27,8174.0,83.1623,83.4096,83.1623,83.3503,8174.0
2021-04-21 14:55:00,84.28,84.31,84.22,84.26,12237.0,83.3602,83.3898,83.3008,83.3404,12237.0
2021-04-21 15:00:00,84.27,84.39,84.25,84.34,9207.0,83.3503,83.469,83.3305,83.4195,9207.0
2021-04-21 15:05:00,84.35,84.45,84.3,84.45,13762.0,83.4294,83.5283,83.3799,83.5283,13762.0
2021-04-21 15:10:00,84.44,84.45,84.3,84.3,18189.0,83.5184,83.5283,83.3799,83.3799,18189.0
2021-04-21 15:15:00,84.33,84.44,84.11,84.19,24250.0,83.4096,83.5184,83.192,83.2711,24250.0
2021-04-21 15:20:00,84.17,84.18,84.02,84.07,14861.0,83.2514,83.2612,83.103,83.1524,14861.0
2021-04-21 15:25:00,84.08,84.08,83.87,83.91,16895.0,83.1623,83.1623,82.9546,82.9942,16895.0
2021-04-21 15:30:00,83.91,84.27,83.91,84.24,32700.0,82.9942,83.3503,82.9942,83.3206,32700.0
2021-04-21 15:35:00,84.23,84.41,84.19,84.25,43646.0,83.3107,83.4887,83.2711,83.3305,43646.0
2021-04-21 15:40:00,84.26,84.34,84.17,84.31,35009.0,83.3404,83.4195,83.2514,83.3898,35009.0
2021-04-21 15:45:00,84.33,84.61,84.31,84.56,38381.0,83.4096,83.6866,83.3898,83.6371,38381.0
2021-04-21 15:50:00,84.55,84.71,84.47,84.68,63661.0,83.6272,83.7855,83.5481,83.7558,63661.0
2021-04-21 15:55:00,84.68,84.72,84.55,84.67,111799.0,83.7558,83.7954,83.6272,83.7459,111799.0
2021-04-22 09:30:00,84.4,84.9,83.87,84.0,100324.0,83.4788,83.9734,82.9546,83.0832,100324.0
2021-04-22 09:35:00,83.9,84.23,83.66,83.66,32130.0,82.9843,83.3107,82.7469,82.7469,32130.0
2021-04-22 09:40:00,83.66,84.56,83.61,84.48,37964.0,82.7469,83.6371,82.6975,83.558,37964.0
2021-04-22 09:45:00,84.58,84.73,84.13,84.43,38315.0,83.6569,83.8052,83.2118,83.5085,38315.0
2021-04-22 09:50:00,84.44,84.51,83.96,84.37,23255.0,83.5184,83.5876,83.0436,83.4492,23255.0
2021-04-22 09:55:00,84.34,84.87,84.14,84.87,23500.0,83.4195,83.9437,83.2217,83.9437,23500.0
2021-04-22 10:00:00,84.85,85.2,84.6,84.99,32714.0,83.9239,84.2701,83.6767,84.0624,32714.0
2021-04-22 10:05:00,85.04,85.35,84.96,85.28,18711.0,84.1119,84.4185,84.0327,84.3492,18711.0
2021-04-22 10:10:00,85.28,85.46,84.98,85.26,23521.0,84.3492,84.5273,84.0525,84.3295,23521.0
2021-04-22 10:15:00,85.33,85.39,85.07,85.31,26840.0,84.3987,84.458,84.1415,84.3789,26840.0
2021-04-22 10:20:00,85.36,85.44,85.0,85.21,17842.0,84.4284,84.5075,84.0723,84.28,17842.0
2021-04-22 10:25:00,85.34,85.65,85.26,85.51,34269.0,84.4086,84.7152,84.3295,84.5767,34269.0
2021-04-22 10:30:00,85.45,85.85,85.45,85.63,36546.0,84.5174,84.913,84.5174,84.6954,36546.0
2021-04-22 10:35:00,85.66,85.9,85.52,85.63,25580.0,84.7251,84.9625,84.5866,84.6954,25580.0
2021-04-22 10:40:00,85.63,85.78,85.55,85.73,32725.0,84.6954,84.8438,84.6163,84.7943,32725.0
2021-04-22 10:45:00,85.72,85.72,85.28,85.28,13601.0,84.7844,84.7844,84.3492,84.3492,13601.0
2021-04-22 10:50:00,85.33,85.45,85.17,85.45,7239.0,84.3987,84.5174,84.2404,84.5174,7239.0
2021-04-22 10:55:00,85.38,85.39,85.21,85.28,7746.0,84.4481,84.458,84.28,84.3492,7746.0
2021-04-22 11:00:00,85.32,85.71,85.32,85.68,29748.0,84.3888,84.7745,84.3888,84.7449,29748.0
2021-04-22 11:05:00,85.71,85.83,85.62,85.83,23000.0,84.7745,84.8932,84.6855,84.8932,23000.0
2021-04-22 11:10:00,85.83,85.96,85.77,85.96,22210.0,84.8932,85.0218,84.8339,85.0218,22210.0
2021-04-22 11:15:00,85.94,86.18,85.94,86.07,38062.0,85.002,85.2394,85.002,85.1306,38062.0
2021-04-22 11:20:00,86.1,86.24,86.0,86.0,28592.0,85.1603,85.2988,85.0614,85.0614,28592.0
2021-04-22 11:25:00,86.0,86.31,85.98,86.19,18294.0,85.0614,85.368,85.0416,85.2493,18294.0
2021-04-22 11:30:00,86.23,86.4,86.18,86.4,31981.0,85.2889,85.457,85.2394,85.457,31981.0
2021-04-22 11:35:00,86.44,86.55,86.38,86.4,27151.0,85.4966,85.6054,85.4372,85.457,27151.0
2021-04-22 11:40:00,86.43,86.44,86.26,86.37,24023.0,85.4867,85.4966,85.3185,85.4273,24023.0
2021-04-22 11:45:00,86.36,86.43,86.28,86.36,21787.0,85.4175,85.4867,85.3383,85.4175,21787.0
2021-04-22 11:50:00,86.38,86.4,86.05,86.1,31831.0,85.4372,85.457,85.1108,85.1603,31831.0
2021-04-22 11:55:00,86.08,86.3,86.07,86.09,40378.0,85.1405,85.3581,85.1306,85.1504,40378.0
2021-04-22 12:00:00,86.07,86.19,85.83,85.83,41723.0,85.1306,85.2493,84.8932,84.8932,41723.0
2021-04-22 12:05:00,85.84,85.94,85.7,85.85,27543.0,84.9031,85.002,84.7647,84.913,27543.0
2021-04-22 12:10:00,85.88,85.91,85.69,85.76,9061.0,84.9427,84.9724,84.7548,84.824,9061.0
2021-04-22 12:15:00,85.8,85.86,85.68,85.78,15066.0,84.8636,84.9229,84.7449,84.8438,15066.0
2021-04-22 12:20:00,85.8,86.1,85.8,86.07,26980.0,84.8636,85.1603,84.8636,85.1306,26980.0
2021-04-22 12:25:00,86.1,86.25,86.09,86.12,13664.0,85.1603,85.3087,85.1504,85.1801,13664.0
2021-04-22 12:30:00,86.09,86.28,86.05,86.22,11116.0,85.1504,85.3383,85.1108,85.279,11116.0
2021-04-22 12:35:00,86.23,86.33,86.21,86.22,13309.0,85.2889,85.3878,85.2691,85.279,13309.0
2021-04-22 12:40:00,86.22,86.28,86.16,86.21,10241.0,85.279,85.3383,85.2196,85.2691,10241.0
2021-04-22 12:45:00,86.2,86.27,86.15,86.23,10929.0,85.2592,85.3284,85.2097,85.2889,10929.0
2021-04-22 12:50:00,86.24,86.45,86.21,86.41,19892.0,85.2988,85.5065,85.2691,85.4669,19892.0
2021-04-22 12:55:00,86.42,86.47,86.31,86.37,9513.0,85.4768,85.5263,85.368,85.4273,9513.0
2021-04-22 13:00:00,86.38,86.42,86.28,86.28,11989.0,85.4372,85.4768,85.3383,85.3383,11989.0
2021-04-22 13:05:00,86.27,86.35,85.79,86.0,43530.0,85.3284,85.4076,84.8537,85.0614,43530.0
2021-04-22 13:10:00,85.97,85.99,85.36,85.87,67420.0,85.0317,85.0515,84.4284,84.9328,67420.0
2021-04-22 13:15:00,85.89,86.04,85.31,85.39,42331.0,84.9526,85.1009,84.3789,84.458,42331.0
2021-04-22 13:20:00,85.39,85.96,85.39,85.93,30689.0,84.458,85.0218,84.458,84.9921,30689.0
2021-04-22 13:25:00,85.93,86.24,85.74,86.21,23635.0,84.9921,85.2988,84.8042,85.2691,23635.0
2021-04-22 13:30:00,86.16,86.26,85.97,86.26,28086.0,85.2196,85.3185,85.0317,85.3185,28086.0
2021-04-22 13:35:00,86.21,86.24,85.81,86.02,14057.0,85.2691,85.2988,84.8735,85.0812,14057.0
2021-04-22 13:40:00,85.99,85.99,85.38,85.39,44545.0,85.0515,85.0515,84.4481,84.458,44545.0
2021-04-22 13:45:00,85.4,85.68,85.4,85.54,46724.0,84.4679,84.7449,84.4679,84.6064,46724.0
2021-04-22 13:50:00,85.54,85.55,85.11,85.18,23537.0,84.6064,84.6163,84.1811,84.2503,23537.0
2021-04-22 13:55:00,85.17,85.23,84.83,84.88,39612.0,84.2404,84.2998,83.9042,83.9536,39612.0
2021-04-22 14:00:00,84.84,84.88,84.36,84.47,48890.0,83.914,83.9536,83.4393,83.5481,48890.0
2021-04-22 14:05:00,84.43,84.8,84.36,84.76,27081.0,83.5085,83.8745,83.4393,83.8349,27081.0
2021-04-22 14:10:00,84.74,84.82,84.63,84.82,24643.0,83.8151,83.8943,83.7063,83.8943,24643.0
2021-04-22 14:15:00,84.8,84.97,84.75,84.87,19650.0,83.8745,84.0426,83.825,83.9437,19650.0
2021-04-22 14:20:00,84.92,84.97,84.62,84.8,12368.0,83.9932,84.0426,83.6964,83.8745,12368.0
2021-04-22 14:25:00,84.74,85.06,84.69,84.96,23483.0,83.8151,84.1316,83.7657,84.0327,23483.0
2021-04-22 14:30:00,84.93,84.93,84.76,84.78,11745.0,84.0031,84.0031,83.8349,83.8547,11745.0
2021-04-22 14:35:00,84.76,84.92,84.71,84.75,17586.0,83.8349,83.9932,83.7855,83.825,17586.0
2021-04-22 14:40:00,84.71,84.79,84.6,84.75,20186.0,83.7855,83.8646,83.6767,83.825,20186.0
2021-04-22 14:45:00,84.74,84.88,84.54,84.59,14189.0,83.8151,83.9536,83.6173,83.6668,14189.0
2021-04-22 14:50:00,84.65,84.67,84.39,84.62,17644.0,83.7261,83.7459,83.469,83.6964,17644.0
2021-04-22 14:55:00,84.64,84.85,84.56,84.7,11440.0,83.7162,83.9239,83.6371,83.7756,11440.0
2021-04-22 15:00:00,84.73,84.97,84.73,84.82,15886.0,83.8052,84.0426,83.8052,83.8943,15886.0
2021-04-22 15:05:00,84.8,84.83,84.47,84.56,24411.0,83.8745,83.9042,83.5481,83.6371,24411.0
2021-04-22 15:10:00,84.56,84.67,84.49,84.52,16338.0,83.6371,83.7459,83.5679,83.5975,16338.0
2021-04-22 15:15:00,84.55,84.55,84.19,84.33,26023.0,83.6272,83.6272,83.2711,83.4096,26023.0
2021-04-22 15:20:00,84.31,84.42,84.2,84.2,15330.0,83.3898,83.4986,83.281,83.281,15330.0
2021-04-22 15:25:00,84.21,84.33,84.15,84.33,18302.0,83.2909,83.4096,83.2316,83.4096,18302.0
2021-04-22 15:30:00,84.3,84.58,84.24,84.48,18682.0,83.3799,83.6569,83.3206,83.558,18682.0
2021-04-22 15:35:00,84.45,84.67,84.33,84.4,14046.0,83.5283,83.7459,83.4096,83.4788,14046.0
2021-04-22 15:40:00,84.41,84.41,84.21,84.25,12722.0,83.4887,83.4887,83.2909,83.3305,12722.0
2021-04-22 15:45:00,84.26,84.51,84.15,84.25,24995.0,83.3404,83.5876,83.2316,83.3305,24995.0
2021-04-22 15:50:00,84.26,84.32,84.13,84.25,27996.0,83.3404,83.3997,83.2118,83.3305,27996.0
2021-04-22 15:55:00,84.26,84.35,84.1,84.18,85642.0,83.3404,83.4294,83.1821,83.2612,85642.0
2021-04-23 09:30:00,84.65,84.86,83.28,83.64,94768.0,83.7261,83.9338,82.3711,82.7271,94768.0
2021-04-23 09:35:00,83.63,84.54,83.62,83.88,29383.0,82.7172,83.6173,82.7074,82.9645,29383.0
2021-04-23 09:40:00,83.92,84.4,83.74,84.18,18237.0,83.0041,83.4788,82.826,83.2612,18237.0
2021-04-23 09:45:00,84.21,84.28,83.69,83.92,63249.0,83.2909,83.3602,82.7766,83.0041,63249.0
2021-04-23 09:50:00,83.96,84.35,83.96,84.2,37024.0,83.0436,83.4294,83.0436,83.281,37024.0
2021-04-23 09:55:00,84.16,84.32,83.92,84.21,23144.0,83.2415,83.3997,83.0041,83.2909,23144.0
2021-04-23 10:00:00,84.08,84.84,84.08,84.78,42002.0,83.1623,83.914,83.1623,83.8547,42002.0
2021-04-23 10:05:00,84.75,84.79,84.37,84.45,23435.0,83.825,83.8646,83.4492,83.5283,23435.0
2021-04-23 10:10:00,84.4,84.73,84.4,84.67,34066.0,83.4788,83.8052,83.4788,83.7459,34066.0
2021-04-23 10:15:00,84.69,84.69,84.32,84.33,14238.0,83.7657,83.7657,83.3997,83.4096,14238.0
2021-04-23 10:20:00,84.33,84.62,84.31,84.56,18701.0,83.4096,83.6964,83.3898,83.6371,18701.0
2021-04-23 10:25:00,84.52,84.81,84.52,84.79,12756.0,83.5975,83.8844,83.5975,83.8646,12756.0
2021-04-23 10:30:00,84.8,84.96,84.7,84.81,25237.0,83.8745,84.0327,83.7756,83.8844,25237.0
2021-04-23 10:35:00,84.79,85.04,84.73,84.87,17343.0,83.8646,84.1119,83.8052,83.9437,17343.0
2021-04-23 10:40:00,84.87,84.96,84.7,84.78,17613.0,83.9437,84.0327,83.7756,83.8547,17613.0
2021-04-23 10:45:00,84.79,84.84,84.54,84.58,18913.0,83.8646,83.914,83.6173,83.6569,18913.0
2021-04-23 10:50:00,84.53,84.67,84.43,84.52,10994.0,83.6074,83.7459,83.5085,83.5975,10994.0
2021-04-23 10:55:00,84.5,84.53,84.29,84.46,10840.0,83.5778,83.6074,83.37,83.5382,10840.0
2021-04-23 11:00:00,84.46,84.73,84.44,84.72,23012.0,83.5382,83.8052,83.5184,83.7954,23012.0
2021-04-23 11:05:00,84.7,84.79,84.57,84.58,13610.0,83.7756,83.8646,83.647,83.6569,13610.0
2021-04-23 11:10:00,84.6,85.08,84.47,85.06,30632.0,83.6767,84.1514,83.5481,84.1316,30632.0
2021-04-23 11:15:00,85.08,85.19,84.99,85.13,26376.0,84.1514,84.2602,84.0624,84.2009,26376.0
2021-04-23 11:20:00,85.12,85.26,85.08,85.16,23615.0,84.191,84.3295,84.1514,84.2305,23615.0
2021-04-23 11:25:00,85.13,85.16,84.91,84.96,24589.0,84.2009,84.2305,83.9833,84.0327,24589.0
2021-04-23 11:30:00,84.98,85.18,84.85,85.17,11430.0,84.0525,84.2503,83.9239,84.2404,11430.0
2021-04-23 11:35:00,85.19,85.2,85.07,85.07,10524.0,84.2602,84.2701,84.1415,84.1415,10524.0
2021-04-23 11:40:00,85.03,85.17,85.02,85.12,8570.0,84.102,84.2404,84.0921,84.191,8570.0
2021-04-23 11:45:00,85.09,85.09,84.88,85.05,13692.0,84.1613,84.1613,83.9536,84.1218,13692.0
2021-04-23 11:50:00,85.03,85.09,84.99,84.99,9089.0,84.102,84.1613,84.0624,84.0624,9089.0
2021-04-23 11:55:00,84.93,85.04,84.93,85.01,8118.0,84.0031,84.1119,84.0031,84.0822,8118.0
2021-04-23 12:00:00,84.98,84.98,84.83,84.93,8977.0,84.0525,84.0525,83.9042,84.0031,8977.0
2021-04-23 12:05:00,84.95,85.1,84.89,84.98,8791.0,84.0228,84.1712,83.9635,84.0525,8791.0
2021-04-23 12:10:00,84.98,85.16,84.98,85.09,56442.0,84.0525,84.2305,84.0525,84.1613,56442.0
2021-04-23 12:15:00,85.12,85.49,85.07,85.46,31771.0,84.191,84.5569,84.1415,84.5273,31771.0
2021-04-23 12:20:00,85.47,85.5,85.38,85.45,13967.0,84.5372,84.5668,84.4481,84.5174,13967.0
2021-04-23 12:25:00,85.39,85.49,85.32,85.43,12514.0,84.458,84.5569,84.3888,84.4976,12514.0
2021-04-23 12:30:00,85.46,85.58,85.41,85.42,12972.0,84.5273,84.646,84.4778,84.4877,12972.0
2021-04-23 12:35:00,85.41,85.48,85.27,85.33,9738.0,84.4778,84.5471,84.3393,84.3987,9738.0
2021-04-23 12:40:00,85.35,85.54,85.3,85.41,12271.0,84.4185,84.6064,84.369,84.4778,12271.0
2021-04-23 12:45:00,85.38,85.66,85.35,85.6,9216.0,84.4481,84.7251,84.4185,84.6657,9216.0
2021-04-23 12:50:00,85.61,85.61,85.5,85.58,11854.0,84.6756,84.6756,84.5668,84.646,11854.0
2021-04-23 12:55:00,85.59,85.71,85.49,85.66,30978.0,84.6559,84.7745,84.5569,84.7251,30978.0
2021-04-23 13:00:00,85.63,85.69,85.59,85.66,9247.0,84.6954,84.7548,84.6559,84.7251,9247.0
2021-04-23 13:05:00,85.64,85.7,85.34,85.37,15034.0,84.7053,84.7647,84.4086,84.4383,15034.0
2021-04-23 13:10:00,85.36,85.54,85.35,85.54,6842.0,84.4284,84.6064,84.4185,84.6064,6842.0
2021-04-23 13:15:00,85.5,85.61,85.42,85.5,11203.0,84.5668,84.6756,84.4877,84.5668,11203.0
2021-04-23 13:20:00,85.51,85.61,85.46,85.57,10111.0,84.5767,84.6756,84.5273,84.6361,10111.0
2021-04-23 13:25:00,85.55,85.65,85.5,85.61,6659.0,84.6163,84.7152,84.5668,84.6756,6659.0
2021-04-23 13:30:00,85.62,85.67,85.41,85.42,14714.0,84.6855,84.735,84.4778,84.4877,14714.0
2021-04-23 13:35:00,85.4,85.52,85.4,85.5,8588.0,84.4679,84.5866,84.4679,84.5668,8588.0
2021-04-23 13:40:00,85.47,85.56,85.34,85.55,9305.0,84.5372,84.6262,84.4086,84.6163,9305.0
2021-04-23 13:45:00,85.53,85.67,85.47,85.67,19457.0,84.5965,84.735,84.5372,84.735,19457.0
2021-04-23 13:50:00,85.63,85.66,85.42,85.45,9870.0,84.6954,84.7251,84.4877,84.5174,9870.0
2021-04-23 13:55:00,85.43,85.7,85.36,85.65,25075.0,84.4976,84.7647,84.4284,84.7152,25075.0
2021-04-23 14:00:00,85.7,85.85,85.66,85.7,19636.0,84.7647,84.913,84.7251,84.7647,19636.0
2021-04-23 14:05:00,85.72,85.81,85.63,85.67,16710.0,84.7844,84.8735,84.6954,84.735,16710.0
2021-04-23 14:10:00,85.66,85.7,85.53,85.62,21552.0,84.7251,84.7647,84.5965,84.6855,21552.0
2021-04-23 14:15:00,85.6,85.6,85.51,85.52,13600.0,84.6657,84.6657,84.5767,84.5866,13600.0
2021-04-23 14:20:00,85.52,85.62,85.52,85.6,15348.0,84.5866,84.6855,84.5866,84.6657,15348.0
2021-04-23 14:25:00,85.64,85.73,85.6,85.64,10239.0,84.7053,84.7943,84.6657,84.7053,10239.0
2021-04-23 14:30:00,85.6,85.63,85.51,85.62,14735.0,84.6657,84.6954,84.5767,84.6855,14735.0
2021-04-23 14:35:00,85.65,85.74,85.58,85.59,18362.0,84.7152,84.8042,84.646,84.6559,18362.0
2021-04-23 14:40:00,85.59,85.71,85.59,85.68,25873.0,84.6559,84.7745,84.6559,84.7449,25873.0
2021-04-23 14:45:00,85.69,85.73,85.6,85.63,19915.0,84.7548,84.7943,84.6657,84.6954,19915.0
2021-04-23 14:50:00,85.61,85.68,85.59,85.64,10227.0,84.6756,84.7449,84.6559,84.7053,10227.0
2021-04-23 14:55:00,85.65,85.75,85.62,85.7,15312.0,84.7152,84.8141,84.6855,84.7647,15312.0
2021-04-23 15:00:00,85.72,85.73,85.6,85.62,20667.0,84.7844,84.7943,84.6657,84.6855,20667.0
2021-04-23 15:05:00,85.62,85.72,85.62,85.69,12286.0,84.6855,84.7844,84.6855,84.7548,12286.0
2021-04-23 15:10:00,85.67,85.77,85.67,85.77,31207.0,84.735,84.8339,84.735,84.8339,31207.0
2021-04-23 15:15:00,85.77,85.87,85.74,85.85,16698.0,84.8339,84.9328,84.8042,84.913,16698.0
2021-04-23 15:20:00,85.85,85.92,85.82,85.91,17314.0,84.913,84.9823,84.8833,84.9724,17314.0
2021-04-23 15:25:00,85.92,85.96,85.85,85.86,28999.0,84.9823,85.0218,84.913,84.9229,28999.0
2021-04-23 15:30:00,85.86,85.9,85.82,85.83,21096.0,84.9229,84.9625,84.8833,84.8932,21096.0
2021-04-23 15:35:00,85.83,85.89,85.81,85.83,24779.0,84.8932,84.9526,84.8735,84.8932,24779.0
2021-04-23 15:40:00,85.82,85.87,85.67,85.7,37066.0,84.8833,84.9328,84.735,84.7647,37066.0
2021-04-23 15:45:00,85.68,85.86,85.68,85.8,37343.0,84.7449,84.9229,84.7449,84.8636,37343.0
2021-04-23 15:50:00,85.78,85.9,85.73,85.76,63323.0,84.8438,84.9625,84.7943,84.824,63323.0
2021-04-23 15:55:00,85.75,85.84,85.66,85.79,130342.0,84.8141,84.9031,84.7251,84.8537,130342.0
2021-04-26 09:30:00,87.4,88.84,87.34,88.55,144792.0,86.4461,87.8704,86.3868,87.5836,144792.0
2021-04-26 09:35:00,88.57,88.65,87.61,87.65,61872.0,87.6033,87.6825,86.6538,86.6934,61872.0
2021-04-26 09:40:00,87.62,87.63,87.15,87.23,62954.0,86.6637,86.6736,86.1988,86.278,62954.0
2021-04-26 09:45:00,87.24,87.62,87.13,87.47,40541.0,86.2878,86.6637,86.179,86.5153,40541.0
2021-04-26 09:50:00,87.4,87.67,86.83,86.86,72613.0,86.4461,86.7132,85.8823,85.912,72613.0
2021-04-26 09:55:00,86.9,87.53,86.89,87.41,34531.0,85.9516,86.5747,85.9417,86.456,34531.0
2021-04-26 10:00:00,87.42,87.81,87.27,87.76,31827.0,86.4659,86.8516,86.3175,86.8022,31827.0
2021-04-26 10:05:00,87.76,87.92,87.6,87.64,27136.0,86.8022,86.9604,86.6439,86.6835,27136.0
2021-04-26 10:10:00,87.63,87.93,87.58,87.9,16502.0,86.6736,86.9703,86.6241,86.9406,16502.0
2021-04-26 10:15:00,87.92,88.09,87.31,87.37,54347.0,86.9604,87.1286,86.3571,86.4164,54347.0
2021-04-26 10:20:00,87.45,87.49,87.12,87.28,45368.0,86.4956,86.5351,86.1692,86.3274,45368.0
2021-04-26 10:25:00,87.29,87.55,87.13,87.52,19610.0,86.3373,86.5945,86.179,86.5648,19610.0
2021-04-26 10:30:00,87.57,87.72,87.42,87.67,20425.0,86.6142,86.7626,86.4659,86.7132,20425.0
2021-04-26 10:35:00,87.75,87.83,87.5,87.5,12035.0,86.7923,86.8714,86.545,86.545,12035.0
2021-04-26 10:40:00,87.5,87.57,87.38,87.49,16795.0,86.545,86.6142,86.4263,86.5351,16795.0
2021-04-26 10:45:00,87.48,87.52,87.03,87.03,20967.0,86.5252,86.5648,86.0801,86.0801,20967.0
2021-04-26 10:50:00,87.02,87.29,86.98,87.16,14508.0,86.0702,86.3373,86.0307,86.2087,14508.0
2021-04-26 10:55:00,87.09,87.18,86.94,87.17,19779.0,86.1395,86.2285,85.9911,86.2186,19779.0
2021-04-26 11:00:00,87.17,87.3,87.05,87.3,12125.0,86.2186,86.3472,86.0999,86.3472,12125.0
2021-04-26 11:05:00,87.3,87.37,87.08,87.1,6804.0,86.3472,86.4164,86.1296,86.1494,6804.0
2021-04-26 11:10:00,87.1,87.16,86.94,87.16,9170.0,86.1494,86.2087,85.9911,86.2087,9170.0
2021-04-26 11:15:00,87.12,87.12,86.87,86.9,14328.0,86.1692,86.1692,85.9219,85.9516,14328.0
2021-04-26 11:20:00,86.92,87.14,86.92,87.12,8727.0,85.9713,86.1889,85.9713,86.1692,8727.0
2021-04-26 11:25:00,87.15,87.31,87.11,87.31,19254.0,86.1988,86.3571,86.1593,86.3571,19254.0
2021-04-26 11:30:00,87.32,87.32,87.04,87.06,16214.0,86.367,86.367,86.09,86.1098,16214.0
2021-04-26 11:35:00,87.09,87.18,87.04,87.1,15900.0,86.1395,86.2285,86.09,86.1494,15900.0
2021-04-26 11:40:00,87.08,87.21,87.05,87.08,12517.0,86.1296,86.2582,86.0999,86.1296,12517.0
2021-04-26 11:45:00,87.1,87.23,87.1,87.1,8452.0,86.1494,86.278,86.1494,86.1494,8452.0
2021-04-26 11:50:00,87.14,87.28,87.13,87.23,7069.0,86.1889,86.3274,86.179,86.278,7069.0
2021-04-26 11:55:00,87.23,87.39,87.18,87.28,23551.0,86.278,86.4362,86.2285,86.3274,23551.0
2021-04-26 12:00:00,87.27,87.29,87.11,87.16,8581.0,86.3175,86.3373,86.1593,86.2087,8581.0
2021-04-26 12:05:00,87.2,87.22,87.03,87.07,15842.0,86.2483,86.2681,86.0801,86.1197,15842.0
2021-04-26 12:10:00,87.11,87.11,86.86,87.01,27915.0,86.1593,86.1593,85.912,86.0604,27915.0
2021-04-26 12:15:00,87.03,87.15,87.0,87.12,5937.0,86.0801,86.1988,86.0505,86.1692,5937.0
2021-04-26 12:20:00,87.14,87.14,87.01,87.11,7993.0,86.1889,86.1889,86.0604,86.1593,7993.0
2021-04-26 12:25:00,87.08,87.3,87.08,87.2,7863.0,86.1296,86.3472,86.1296,86.2483,7863.0
2021-04-26 12:30:00,87.23,87.27,87.13,87.21,6954.0,86.278,86.3175,86.179,86.2582,6954.0
2021-04-26 12:35:00,87.22,87.24,87.2,87.21,4940.0,86.2681,86.2878,86.2483,86.2582,4940.0
2021-04-26 12:40:00,87.2,87.32,87.15,87.21,28675.0,86.2483,86.367,86.1988,86.2582,28675.0
2021-04-26 12:45:00,87.2,87.25,87.12,87.16,9014.0,86.2483,86.2977,86.1692,86.2087,9014.0
2021-04-26 12:50:00,87.17,87.22,87.12,87.19,6471.0,86.2186,86.2681,86.1692,86.2384,6471.0
2021-04-26 12:55:00,87.17,87.29,87.12,87.23,15785.0,86.2186,86.3373,86.1692,86.278,15785.0
2021-04-26 13:00:00,87.28,87.39,87.27,87.33,10934.0,86.3274,86.4362,86.3175,86.3769,10934.0
2021-04-26 13:05:00,87.32,87.33,87.15,87.15,13409.0,86.367,86.3769,86.1988,86.1988,13409.0
2021-04-26 13:10:00,87.1,87.21,87.08,87.21,9943.0,86.1494,86.2582,86.1296,86.2582,9943.0
2021-04-26 13:15:00,87.23,87.26,87.14,87.23,15162.0,86.278,86.3076,86.1889,86.278,15162.0
2021-04-26 13:20:00,87.24,87.35,87.14,87.16,8895.0,86.2878,86.3966,86.1889,86.2087,8895.0
2021-04-26 13:25:00,87.17,87.23,87.06,87.06,5674.0,86.2186,86.278,86.1098,86.1098,5674.0
2021-04-26 13:30:00,87.04,87.09,86.87,86.9,19693.0,86.09,86.1395,85.9219,85.9516,19693.0
2021-04-26 13:35:00,86.89,86.94,86.76,86.86,10830.0,85.9417,85.9911,85.8131,85.912,10830.0
2021-04-26 13:40:00,86.85,86.93,86.84,86.9,7297.0,85.9021,85.9812,85.8922,85.9516,7297.0
2021-04-26 13:45:00,86.88,86.95,86.86,86.92,10365.0,85.9318,86.001,85.912,85.9713,10365.0
2021-04-26 13:50:00,86.91,86.93,86.83,86.87,8577.0,85.9615,85.9812,85.8823,85.9219,8577.0
2021-04-26 13:55:00,86.86,86.87,86.77,86.85,7430.0,85.912,85.9219,85.823,85.9021,7430.0
2021-04-26 14:00:00,86.83,86.95,86.82,86.92,6120.0,85.8823,86.001,85.8724,85.9713,6120.0
2021-04-26 14:05:00,86.93,86.93,86.8,86.82,5331.0,85.9812,85.9812,85.8527,85.8724,5331.0
2021-04-26 14:10:00,86.8,86.83,86.74,86.76,14376.0,85.8527,85.8823,85.7933,85.8131,14376.0
2021-04-26 14:15:00,86.77,86.79,86.66,86.76,11394.0,85.823,85.8428,85.7142,85.8131,11394.0
2021-04-26 14:20:00,86.76,86.84,86.69,86.81,7598.0,85.8131,85.8922,85.7439,85.8625,7598.0
2021-04-26 14:25:00,86.8,86.92,86.8,86.92,6974.0,85.8527,85.9713,85.8527,85.9713,6974.0
2021-04-26 14:30:00,86.9,86.9,86.75,86.83,14094.0,85.9516,85.9516,85.8032,85.8823,14094.0
2021-04-26 14:35:00,86.82,86.82,86.69,86.76,8309.0,85.8724,85.8724,85.7439,85.8131,8309.0
2021-04-26 14:40:00,86.74,86.84,86.74,86.78,9097.0,85.7933,85.8922,85.7933,85.8329,9097.0
2021-04-26 14:45:00,86.77,86.82,86.66,86.77,10791.0,85.823,85.8724,85.7142,85.823,10791.0
2021-04-26 14:50:00,86.78,86.85,86.76,86.81,9525.0,85.8329,85.9021,85.8131,85.8625,9525.0
2021-04-26 14:55:00,86.8,86.93,86.73,86.92,7010.0,85.8527,85.9812,85.7834,85.9713,7010.0
2021-04-26 15:00:00,86.95,86.98,86.79,86.87,12150.0,86.001,86.0307,85.8428,85.9219,12150.0
2021-04-26 15:05:00,86.86,86.95,86.86,86.91,7199.0,85.912,86.001,85.912,85.9615,7199.0
2021-04-26 15:10:00,86.94,87.01,86.88,86.97,16849.0,85.9911,86.0604,85.9318,86.0208,16849.0
2021-04-26 15:15:00,86.95,87.14,86.93,87.11,10686.0,86.001,86.1889,85.9812,86.1593,10686.0
2021-04-26 15:20:00,87.11,87.14,87.04,87.13,14107.0,86.1593,86.1889,86.09,86.179,14107.0
2021-04-26 15:25:00,87.13,87.19,86.75,86.81,33751.0,86.179,86.2384,85.8032,85.8625,33751.0
2021-04-26 15:30:00,86.78,86.9,86.69,86.86,26519.0,85.8329,85.9516,85.7439,85.912,26519.0
2021-04-26 15:35:00,86.87,87.06,86.85,87.0,14366.0,85.9219,86.1098,85.9021,86.0505,14366.0
2021-04-26 15:40:00,86.99,87.03,86.83,86.83,21195.0,86.0406,86.0801,85.8823,85.8823,21195.0
2021-04-26 15:45:00,86.84,86.91,86.73,86.76,22503.0,85.8922,85.9615,85.7834,85.8131,22503.0
2021-04-26 15:50:00,86.73,86.96,86.73,86.86,36369.0,85.7834,86.0109,85.7834,85.912,36369.0
2021-04-26 15:55:00,86.86,86.99,86.76,86.92,74395.0,85.912,86.0406,85.8131,85.9713,74395.0
2021-04-27 09:30:00,87.01,87.4,86.36,86.71,75833.0,86.0604,86.4461,85.4175,85.7636,75833.0
2021-04-27 09:35:00,86.62,86.62,85.9,86.15,41744.0,85.6746,85.6746,84.9625,85.2097,41744.0
2021-04-27 09:40:00,86.1,86.29,85.98,86.09,24374.0,85.1603,85.3482,85.0416,85.1504,24374.0
2021-04-27 09:45:00,86.13,86.34,85.82,86.25,30725.0,85.19,85.3977,84.8833,85.3087,30725.0
2021-04-27 09:50:00,86.22,86.94,86.16,86.85,29444.0,85.279,85.9911,85.2196,85.9021,29444.0
2021-04-27 09:55:00,86.86,87.44,86.85,87.15,63913.0,85.912,86.4857,85.9021,86.1988,63913.0
2021-04-27 10:00:00,87.18,87.59,87.07,87.46,34630.0,86.2285,86.634,86.1197,86.5054,34630.0
2021-04-27 10:05:00,87.49,87.87,87.48,87.84,43715.0,86.5351,86.911,86.5252,86.8813,43715.0
2021-04-27 10:10:00,87.79,87.84,87.5,87.55,26305.0,86.8318,86.8813,86.545,86.5945,26305.0
2021-04-27 10:15:00,87.55,87.55,87.25,87.3,22389.0,86.5945,86.5945,86.2977,86.3472,22389.0
2021-04-27 10:20:00,87.27,87.32,87.05,87.27,18156.0,86.3175,86.367,86.0999,86.3175,18156.0
2021-04-27 10:25:00,87.27,87.44,87.17,87.35,12994.0,86.3175,86.4857,86.2186,86.3966,12994.0
2021-04-27 10:30:00,87.37,87.5,87.36,87.49,13968.0,86.4164,86.545,86.4065,86.5351,13968.0
2021-04-27 10:35:00,87.5,87.5,87.1,87.1,16244.0,86.545,86.545,86.1494,86.1494,16244.0
2021-04-27 10:40:00,87.07,87.55,87.05,87.49,13900.0,86.1197,86.5945,86.0999,86.5351,13900.0
2021-04-27 10:45:00,87.46,87.66,87.46,87.63,13454.0,86.5054,86.7033,86.5054,86.6736,13454.0
2021-04-27 10:50:00,87.64,87.91,87.55,87.87,39278.0,86.6835,86.9505,86.5945,86.911,39278.0
2021-04-27 10:55:00,87.87,88.07,87.75,88.03,31169.0,86.911,87.1088,86.7923,87.0692,31169.0
2021-04-27 11:00:00,88.01,88.1,87.77,87.82,14588.0,87.0494,87.1385,86.8121,86.8615,14588.0
2021-04-27 11:05:00,87.77,87.86,87.56,87.63,10412.0,86.8121,86.9011,86.6044,86.6736,10412.0
2021-04-27 11:10:00,87.67,87.75,87.6,87.72,9496.0,86.7132,86.7923,86.6439,86.7626,9496.0
2021-04-27 11:15:00,87.74,87.99,87.71,87.99,12222.0,86.7824,87.0297,86.7527,87.0297,12222.0
2021-04-27 11:20:00,87.99,88.01,87.89,87.96,11670.0,87.0297,87.0494,86.9308,87.0,11670.0
2021-04-27 11:25:00,87.94,87.94,87.64,87.65,15263.0,86.9802,86.9802,86.6835,86.6934,15263.0
2021-04-27 11:30:00,87.64,87.84,87.64,87.76,10665.0,86.6835,86.8813,86.6835,86.8022,10665.0
2021-04-27 11:35:00,87.77,87.86,87.59,87.66,32497.0,86.8121,86.9011,86.634,86.7033,32497.0
2021-04-27 11:40:00,87.63,87.63,87.49,87.51,12861.0,86.6736,86.6736,86.5351,86.5549,12861.0
2021-04-27 11:45:00,87.52,87.67,87.47,87.47,5562.0,86.5648,86.7132,86.5153,86.5153,5562.0
2021-04-27 11:50:00,87.51,87.61,87.51,87.56,8609.0,86.5549,86.6538,86.5549,86.6044,8609.0
2021-04-27 11:55:00,87.56,87.67,87.52,87.61,9356.0,86.6044,86.7132,86.5648,86.6538,9356.0
2021-04-27 12:00:00,87.61,87.66,87.54,87.63,11913.0,86.6538,86.7033,86.5846,86.6736,11913.0
2021-04-27 12:05:00,87.64,87.66,87.51,87.63,19007.0,86.6835,86.7033,86.5549,86.6736,19007.0
2021-04-27 12:10:00,87.63,87.92,87.57,87.86,11432.0,86.6736,86.9604,86.6142,86.9011,11432.0
2021-04-27 12:15:00,87.87,87.87,87.76,87.77,15302.0,86.911,86.911,86.8022,86.8121,15302.0
2021-04-27 12:20:00,87.72,87.97,87.72,87.93,10953.0,86.7626,87.0099,86.7626,86.9703,10953.0
2021-04-27 12:25:00,87.96,88.22,87.96,88.08,31074.0,87.0,87.2572,87.0,87.1187,31074.0
2021-04-27 12:30:00,88.08,88.09,87.87,87.91,8451.0,87.1187,87.1286,86.911,86.9505,8451.0
2021-04-27 12:35:00,87.86,87.86,87.75,87.85,22647.0,86.9011,86.9011,86.7923,86.8912,22647.0
2021-04-27 12:40:00,87.85,87.86,87.6,87.63,34913.0,86.8912,86.9011,86.6439,86.6736,34913.0
2021-04-27 12:45:00,87.58,87.71,87.51,87.61,15935.0,86.6241,86.7527,86.5549,86.6538,15935.0
2021-04-27 12:50:00,87.55,87.61,87.35,87.43,10262.0,86.5945,86.6538,86.3966,86.4758,10262.0
2021-04-27 12:55:00,87.41,87.43,87.29,87.38,6975.0,86.456,86.4758,86.3373,86.4263,6975.0
2021-04-27 13:00:00,87.37,87.57,87.34,87.52,10308.0,86.4164,86.6142,86.3868,86.5648,10308.0
2021-04-27 13:05:00,87.57,87.58,87.4,87.54,21132.0,86.6142,86.6241,86.4461,86.5846,21132.0
2021-04-27 13:10:00,87.51,87.57,87.37,87.41,10395.0,86.5549,86.6142,86.4164,86.456,10395.0
2021-04-27 13:15:00,87.38,87.47,87.34,87.38,16423.0,86.4263,86.5153,86.3868,86.4263,16423.0
2021-04-27 13:20:00,87.4,87.48,87.3,87.31,10969.0,86.4461,86.5252,86.3472,86.3571,10969.0
2021-04-27 13:25:00,87.31,87.33,87.21,87.26,17409.0,86.3571,86.3769,86.2582,86.3076,17409.0
2021-04-27 13:30:00,87.24,87.37,87.17,87.22,3228.0,86.2878,86.4164,86.2186,86.2681,3228.0
2021-04-27 13:35:00,87.24,87.33,87.23,87.29,4615.0,86.2878,86.3769,86.278,86.3373,4615.0
2021-04-27 13:40:00,87.26,87.38,87.25,87.32,5009.0,86.3076,86.4263,86.2977,86.367,5009.0
2021-04-27 13:45:00,87.3,87.41,87.11,87.2,16358.0,86.3472,86.456,86.1593,86.2483,16358.0
2021-04-27 13:50:00,87.17,87.33,87.08,87.3,21295.0,86.2186,86.3769,86.1296,86.3472,21295.0
2021-04-27 13:55:00,87.3,87.33,87.27,87.3,8753.0,86.3472,86.3769,86.3175,86.3472,8753.0
2021-04-27 14:00:00,87.33,87.33,87.13,87.18,8006.0,86.3769,86.3769,86.179,86.2285,8006.0
2021-04-27 14:05:00,87.19,87.25,87.1,87.2,10488.0,86.2384,86.2977,86.1494,86.2483,10488.0
2021-04-27 14:10:00,87.17,87.39,87.14,87.36,11559.0,86.2186,86.4362,86.1889,86.4065,11559.0
2021-04-27 14:15:00,87.34,87.37,87.31,87.34,6780.0,86.3868,86.4164,86.3571,86.3868,6780.0
2021-04-27 14:20:00,87.34,87.36,87.22,87.35,6427.0,86.3868,86.4065,86.2681,86.3966,6427.0
2021-04-27 14:25:00,87.38,87.38,87.27,87.28,6482.0,86.4263,86.4263,86.3175,86.3274,6482.0
2021-04-27 14:30:00,87.3,87.48,87.29,87.48,6385.0,86.3472,86.5252,86.3373,86.5252,6385.0
2021-04-27 14:35:00,87.48,87.71,87.46,87.66,22626.0,86.5252,86.7527,86.5054,86.7033,22626.0
2021-04-27 14:40:00,87.68,87.78,87.65,87.72,39995.0,86.723,86.822,86.6934,86.7626,39995.0
2021-04-27 14:45:00,87.73,87.76,87.6,87.68,22711.0,86.7725,86.8022,86.6439,86.723,22711.0
2021-04-27 14:50:00,87.66,87.68,87.52,87.6,8402.0,86.7033,86.723,86.5648,86.6439,8402.0
2021-04-27 14:55:00,87.62,87.64,87.5,87.55,9973.0,86.6637,86.6835,86.545,86.5945,9973.0
2021-04-27 15:00:00,87.52,87.72,87.46,87.7,8943.0,86.5648,86.7626,86.5054,86.7428,8943.0
2021-04-27 15:05:00,87.7,87.84,87.7,87.76,22792.0,86.7428,86.8813,86.7428,86.8022,22792.0
2021-04-27 15:10:00,87.76,87.79,87.71,87.75,9734.0,86.8022,86.8318,86.7527,86.7923,9734.0
2021-04-27 15:15:00,87.76,87.77,87.58,87.66,19487.0,86.8022,86.8121,86.6241,86.7033,19487.0
2021-04-27 15:20:00,87.67,87.81,87.65,87.78,14883.0,86.7132,86.8516,86.6934,86.822,14883.0
2021-04-27 15:25:00,87.76,87.77,87.57,87.62,8646.0,86.8022,86.8121,86.6142,86.6637,8646.0
2021-04-27 15:30:00,87.63,87.74,87.59,87.73,12013.0,86.6736,86.7824,86.634,86.7725,12013.0
2021-04-27 15:35:00,87.72,87.77,87.67,87.68,17380.0,86.7626,86.8121,86.7132,86.723,17380.0
2021-04-27 15:40:00,87.66,87.76,87.64,87.67,19140.0,86.7033,86.8022,86.6835,86.7132,19140.0
2021-04-27 15:45:00,87.66,87.71,87.59,87.65,20042.0,86.7033,86.7527,86.634,86.6934,20042.0
2021-04-27 15:50:00,87.67,87.82,87.66,87.7,39939.0,86.7132,86.8615,86.7033,86.7428,39939.0
2021-04-27 15:55:00,87.67,87.77,87.57,87.57,67169.0,86.7132,86.8121,86.6142,86.6142,67169.0
2021-04-28 09:30:00,87.26,87.78,87.2,87.78,48468.0,86.3076,86.822,86.2483,86.822,48468.0
2021-04-28 09:35:00,87.78,88.43,87.7,88.23,48667.0,86.822,87.4649,86.7428,87.267,48667.0
2021-04-28 09:40:00,88.2,88.4,87.88,87.94,40242.0,87.2374,87.4352,86.9209,86.9802,40242.0
2021-04-28 09:45:00,87.98,88.06,87.22,87.4,60509.0,87.0198,87.0989,86.2681,86.4461,60509.0
2021-04-28 09:50:00,87.4,87.4,86.81,86.96,36849.0,86.4461,86.4461,85.8625,86.0109,36849.0
2021-04-28 09:55:00,86.94,86.96,86.59,86.61,38930.0,85.9911,86.0109,85.6449,85.6647,38930.0
2021-04-28 10:00:00,86.64,87.18,86.64,87.13,23138.0,85.6944,86.2285,85.6944,86.179,23138.0
2021-04-28 10:05:00,87.09,87.31,87.03,87.14,18208.0,86.1395,86.3571,86.0801,86.1889,18208.0
2021-04-28 10:10:00,87.11,87.34,87.1,87.26,12750.0,86.1593,86.3868,86.1494,86.3076,12750.0
2021-04-28 10:15:00,87.21,87.52,87.2,87.52,13727.0,86.2582,86.5648,86.2483,86.5648,13727.0
2021-04-28 10:20:00,87.55,87.63,87.46,87.52,17559.0,86.5945,86.6736,86.5054,86.5648,17559.0
2021-04-28 10:25:00,87.47,87.63,87.37,87.61,11043.0,86.5153,86.6736,86.4164,86.6538,11043.0
2021-04-28 10:30:00,87.62,87.7,87.49,87.57,8919.0,86.6637,86.7428,86.5351,86.6142,8919.0
2021-04-28 10:35:00,87.52,87.64,87.43,87.57,6714.0,86.5648,86.6835,86.4758,86.6142,6714.0
2021-04-28 10:40:00,87.54,87.7,87.52,87.69,11098.0,86.5846,86.7428,86.5648,86.7329,11098.0
2021-04-28 10:45:00,87.73,87.9,87.69,87.87,24147.0,86.7725,86.9406,86.7329,86.911,24147.0
2021-04-28 10:50:00,87.88,87.96,87.8,87.87,19240.0,86.9209,87.0,86.8417,86.911,19240.0
2021-04-28 10:55:00,87.88,87.94,87.77,87.82,9474.0,86.9209,86.9802,86.8121,86.8615,9474.0
2021-04-28 11:00:00,87.76,87.76,87.61,87.66,10044.0,86.8022,86.8022,86.6538,86.7033,10044.0
2021-04-28 11:05:00,87.64,87.72,87.55,87.55,27330.0,86.6835,86.7626,86.5945,86.5945,27330.0
2021-04-28 11:10:00,87.54,87.54,87.26,87.32,15593.0,86.5846,86.5846,86.3076,86.367,15593.0
2021-04-28 11:15:00,87.31,87.33,87.22,87.25,9295.0,86.3571,86.3769,86.2681,86.2977,9295.0
2021-04-28 11:20:00,87.27,87.28,87.1,87.17,13689.0,86.3175,86.3274,86.1494,86.2186,13689.0
2021-04-28 11:25:00,87.19,87.31,87.11,87.18,38473.0,86.2384,86.3571,86.1593,86.2285,38473.0
2021-04-28 11:30:00,87.18,87.28,87.16,87.23,25386.0,86.2285,86.3274,86.2087,86.278,25386.0
2021-04-28 11:35:00,87.26,87.48,87.25,87.35,18110.0,86.3076,86.5252,86.2977,86.3966,18110.0
2021-04-28 11:40:00,87.31,87.48,87.25,87.4,6458.0,86.3571,86.5252,86.2977,86.4461,6458.0
2021-04-28 11:45:00,87.41,87.5,87.34,87.37,11058.0,86.456,86.545,86.3868,86.4164,11058.0
2021-04-28 11:50:00,87.36,87.4,87.31,87.35,5527.0,86.4065,86.4461,86.3571,86.3966,5527.0
2021-04-28 11:55:00,87.39,87.55,87.37,87.55,11631.0,86.4362,86.5945,86.4164,86.5945,11631.0
2021-04-28 12:00:00,87.54,87.59,87.41,87.56,9006.0,86.5846,86.634,86.456,86.6044,9006.0
2021-04-28 12:05:00,87.58,87.67,87.56,87.56,13232.0,86.6241,86.7132,86.6044,86.6044,13232.0
2021-04-28 12:10:00,87.54,87.64,87.52,87.62,7862.0,86.5846,86.6835,86.5648,86.6637,7862.0
2021-04-28 12:15:00,87.63,87.69,87.5,87.61,7460.0,86.6736,86.7329,86.545,86.6538,7460.0
2021-04-28 12:20:00,87.58,87.58,87.47,87.47,5599.0,86.6241,86.6241,86.5153,86.5153,5599.0
2021-04-28 12:25:00,87.49,87.6,87.47,87.58,8005.0,86.5351,86.6439,86.5153,86.6241,8005.0
2021-04-28 12:30:00,87.59,87.65,87.52,87.56,7131.0,86.634,86.6934,86.5648,86.6044,7131.0
2021-04-28 12:35:00,87.58,87.74,87.58,87.67,9018.0,86.6241,86.7824,86.6241,86.7132,9018.0
2021-04-28 12:40:00,87.69,87.75,87.63,87.68,9723.0,86.7329,86.7923,86.6736,86.723,9723.0
2021-04-28 12:45:00,87.71,87.8,87.7,87.78,5917.0,86.7527,86.8417,86.7428,86.822,5917.0
2021-04-28 12:50:00,87.78,87.84,87.68,87.84,8911.0,86.822,86.8813,86.723,86.8813,8911.0
2021-04-28 12:55:00,87.81,87.93,87.74,87.9,15794.0,86.8516,86.9703,86.7824,86.9406,15794.0
2021-04-28 13:00:00,87.89,87.99,87.84,87.87,16927.0,86.9308,87.0297,86.8813,86.911,16927.0
2021-04-28 13:05:00,87.9,87.92,87.72,87.77,8052.0,86.9406,86.9604,86.7626,86.8121,8052.0
2021-04-28 13:10:00,87.76,87.77,87.66,87.75,13405.0,86.8022,86.8121,86.7033,86.7923,13405.0
2021-04-28 13:15:00,87.74,87.79,87.67,87.67,8187.0,86.7824,86.8318,86.7132,86.7132,8187.0
2021-04-28 13:20:00,87.67,87.77,87.59,87.64,9654.0,86.7132,86.8121,86.634,86.6835,9654.0
2021-04-28 13:25:00,87.64,87.69,87.61,87.66,5862.0,86.6835,86.7329,86.6538,86.7033,5862.0
2021-04-28 13:30:00,87.61,87.65,87.54,87.58,11904.0,86.6538,86.6934,86.5846,86.6241,11904.0
2021-04-28 13:35:00,87.54,87.68,87.54,87.59,4400.0,86.5846,86.723,86.5846,86.634,4400.0
2021-04-28 13:40:00,87.55,87.55,87.41,87.46,4414.0,86.5945,86.5945,86.456,86.5054,4414.0
2021-04-28 13:45:00,87.42,87.45,87.33,87.38,7238.0,86.4659,86.4956,86.3769,86.4263,7238.0
2021-04-28 13:50:00,87.37,87.44,87.17,87.17,8060.0,86.4164,86.4857,86.2186,86.2186,8060.0
2021-04-28 13:55:00,87.15,87.19,87.05,87.07,9323.0,86.1988,86.2384,86.0999,86.1197,9323.0
2021-04-28 14:00:00,87.16,87.4,86.95,87.16,16004.0,86.2087,86.4461,86.001,86.2087,16004.0
2021-04-28 14:05:00,87.2,87.2,87.08,87.15,3902.0,86.2483,86.2483,86.1296,86.1988,3902.0
2021-04-28 14:10:00,87.14,87.41,87.07,87.41,20790.0,86.1889,86.456,86.1197,86.456,20790.0
2021-04-28 14:15:00,87.38,87.43,87.21,87.21,6072.0,86.4263,86.4758,86.2582,86.2582,6072.0
2021-04-28 14:20:00,87.24,87.42,87.23,87.31,9751.0,86.2878,86.4659,86.278,86.3571,9751.0
2021-04-28 14:25:00,87.29,87.31,87.25,87.25,4850.0,86.3373,86.3571,86.2977,86.2977,4850.0
2021-04-28 14:30:00,87.26,87.26,87.0,87.13,8160.0,86.3076,86.3076,86.0505,86.179,8160.0
2021-04-28 14:35:00,87.11,87.39,87.09,87.3,8404.0,86.1593,86.4362,86.1395,86.3472,8404.0
2021-04-28 14:40:00,87.25,87.35,87.2,87.33,9982.0,86.2977,86.3966,86.2483,86.3769,9982.0
2021-04-28 14:45:00,87.32,87.36,87.17,87.19,19084.0,86.367,86.4065,86.2186,86.2384,19084.0
2021-04-28 14:50:00,87.19,87.35,87.18,87.29,11471.0,86.2384,86.3966,86.2285,86.3373,11471.0
2021-04-28 14:55:00,87.3,87.35,87.21,87.29,13055.0,86.3472,86.3966,86.2582,86.3373,13055.0
2021-04-28 15:00:00,87.25,87.35,87.25,87.32,11308.0,86.2977,86.3966,86.2977,86.367,11308.0
2021-04-28 15:05:00,87.32,87.32,87.15,87.23,10379.0,86.367,86.367,86.1988,86.278,10379.0
2021-04-28 15:10:00,87.21,87.26,86.83,86.89,29688.0,86.2582,86.3076,85.8823,85.9417,29688.0
2021-04-28 15:15:00,86.87,87.05,86.84,86.97,13272.0,85.9219,86.0999,85.8922,86.0208,13272.0
2021-04-28 15:20:00,86.96,87.19,86.96,87.12,19125.0,86.0109,86.2384,86.0109,86.1692,19125.0
2021-04-28 15:25:00,87.12,87.45,87.11,87.45,22726.0,86.1692,86.4956,86.1593,86.4956,22726.0
2021-04-28 15:30:00,87.47,87.52,87.36,87.42,23009.0,86.5153,86.5648,86.4065,86.4659,23009.0
2021-04-28 15:35:00,87.41,87.59,87.41,87.57,17000.0,86.456,86.634,86.456,86.6142,17000.0
2021-04-28 15:40:00,87.59,87.7,87.58,87.62,21488.0,86.634,86.7428,86.6241,86.6637,21488.0
2021-04-28 15:45:00,87.62,87.68,87.51,87.53,27330.0,86.6637,86.723,86.5549,86.5747,27330.0
2021-04-28 15:50:00,87.54,87.58,87.37,87.42,38463.0,86.5846,86.6241,86.4164,86.4659,38463.0
2021-04-28 15:55:00,87.42,87.47,87.35,87.4,77344.0,86.4659,86.5153,86.3966,86.4461,77344.0
2021-04-29 09:30:00,90.06,92.45,89.8,91.84,513162.0,89.0771,91.441,88.8199,90.8376,513162.0
2021-04-29 09:35:00,91.88,92.0,89.35,89.5,208705.0,90.8772,90.9959,88.3748,88.5232,208705.0
2021-04-29 09:40:00,89.51,89.93,88.62,88.66,131897.0,88.5331,88.9485,87.6528,87.6924,131897.0
2021-04-29 09:45:00,88.67,88.96,88.18,88.28,207771.0,87.7022,87.9891,87.2176,87.3165,207771.0
2021-04-29 09:50:00,88.32,88.41,87.6,87.78,185425.0,87.3561,87.4451,86.6439,86.822,185425.0
2021-04-29 09:55:00,87.8,88.28,87.66,88.04,235764.0,86.8417,87.3165,86.7033,87.0791,235764.0
2021-04-29 10:00:00,88.06,88.06,87.33,87.79,233689.0,87.0989,87.0989,86.3769,86.8318,233689.0
2021-04-29 10:05:00,87.73,88.26,87.71,88.09,168571.0,86.7725,87.2967,86.7527,87.1286,168571.0
2021-04-29 10:10:00,88.06,88.86,87.85,88.56,181566.0,87.0989,87.8902,86.8912,87.5934,181566.0
2021-04-29 10:15:00,88.55,88.8,88.5,88.55,127362.0,87.5836,87.8308,87.5341,87.5836,127362.0
2021-04-29 10:20:00,88.55,88.88,88.2,88.76,80394.0,87.5836,87.9099,87.2374,87.7913,80394.0
2021-04-29 10:25:00,88.82,88.98,88.29,88.29,70453.0,87.8506,88.0089,87.3264,87.3264,70453.0
2021-04-29 10:30:00,88.27,88.27,87.65,87.77,58650.0,87.3066,87.3066,86.6934,86.8121,58650.0
2021-04-29 10:35:00,87.77,87.77,87.06,87.13,81345.0,86.8121,86.8121,86.1098,86.179,81345.0
2021-04-29 10:40:00,87.11,87.36,87.04,87.13,63266.0,86.1593,86.4065,86.09,86.179,63266.0
2021-04-29 10:45:00,87.08,87.12,86.6,86.67,79805.0,86.1296,86.1692,85.6548,85.7241,79805.0
2021-04-29 10:50:00,86.73,87.24,86.51,87.17,110358.0,85.7834,86.2878,85.5658,86.2186,110358.0
2021-04-29 10:55:00,87.1,87.31,86.38,86.41,199393.0,86.1494,86.3571,85.4372,85.4669,199393.0
2021-04-29 11:00:00,86.41,87.13,86.33,87.13,81855.0,85.4669,86.179,85.3878,86.179,81855.0
2021-04-29 11:05:00,87.11,87.48,87.05,87.32,43833.0,86.1593,86.5252,86.0999,86.367,43833.0
2021-04-29 11:10:00,87.34,87.72,87.28,87.65,49542.0,86.3868,86.7626,86.3274,86.6934,49542.0
2021-04-29 11:15:00,87.63,87.7,87.21,87.24,77884.0,86.6736,86.7428,86.2582,86.2878,77884.0
2021-04-29 11:20:00,87.3,87.41,87.1,87.34,21120.0,86.3472,86.456,86.1494,86.3868,21120.0
2021-04-29 11:25:00,87.36,87.36,86.88,87.07,42812.0,86.4065,86.4065,85.9318,86.1197,42812.0
2021-04-29 11:30:00,87.03,87.05,86.5,86.7,23185.0,86.0801,86.0999,85.5559,85.7537,23185.0
2021-04-29 11:35:00,86.74,86.8,86.6,86.71,19402.0,85.7933,85.8527,85.6548,85.7636,19402.0
2021-04-29 11:40:00,86.72,86.89,86.56,86.58,30966.0,85.7735,85.9417,85.6153,85.6351,30966.0
2021-04-29 11:45:00,86.64,86.65,86.4,86.56,26122.0,85.6944,85.7043,85.457,85.6153,26122.0
2021-04-29 11:50:00,86.53,86.56,86.36,86.39,20960.0,85.5856,85.6153,85.4175,85.4471,20960.0
2021-04-29 11:55:00,86.35,86.41,86.03,86.12,39988.0,85.4076,85.4669,85.0911,85.1801,39988.0
2021-04-29 12:00:00,86.11,86.12,85.8,85.92,29524.0,85.1702,85.1801,84.8636,84.9823,29524.0
2021-04-29 12:05:00,85.91,85.91,85.43,85.54,33975.0,84.9724,84.9724,84.4976,84.6064,33975.0
2021-04-29 12:10:00,85.54,85.63,85.4,85.56,32906.0,84.6064,84.6954,84.4679,84.6262,32906.0
2021-04-29 12:15:00,85.58,85.58,85.11,85.36,36951.0,84.646,84.646,84.1811,84.4284,36951.0
2021-04-29 12:20:00,85.35,85.5,85.27,85.32,41510.0,84.4185,84.5668,84.3393,84.3888,41510.0
2021-04-29 12:25:00,85.31,85.46,85.18,85.36,26121.0,84.3789,84.5273,84.2503,84.4284,26121.0
2021-04-29 12:30:00,85.3,85.69,85.22,85.64,26165.0,84.369,84.7548,84.2899,84.7053,26165.0
2021-04-29 12:35:00,85.63,85.96,85.56,85.88,27631.0,84.6954,85.0218,84.6262,84.9427,27631.0
2021-04-29 12:40:00,85.89,86.01,85.77,85.96,21126.0,84.9526,85.0713,84.8339,85.0218,21126.0
2021-04-29 12:45:00,85.91,86.11,85.81,86.03,27852.0,84.9724,85.1702,84.8735,85.0911,27852.0
2021-04-29 12:50:00,86.02,86.1,85.9,86.04,20036.0,85.0812,85.1603,84.9625,85.1009,20036.0
2021-04-29 12:55:00,86.04,86.04,85.8,85.93,20103.0,85.1009,85.1009,84.8636,84.9921,20103.0
2021-04-29 13:00:00,85.91,85.91,85.66,85.8,21917.0,84.9724,84.9724,84.7251,84.8636,21917.0
2021-04-29 13:05:00,85.79,85.94,85.75,85.83,19189.0,84.8537,85.002,84.8141,84.8932,19189.0
2021-04-29 13:10:00,85.84,85.89,85.65,85.65,15619.0,84.9031,84.9526,84.7152,84.7152,15619.0
2021-04-29 13:15:00,85.65,85.69,85.34,85.37,21193.0,84.7152,84.7548,84.4086,84.4383,21193.0
2021-04-29 13:20:00,85.4,85.47,85.14,85.21,25230.0,84.4679,84.5372,84.2108,84.28,25230.0
2021-04-29 13:25:00,85.18,85.21,84.87,85.0,52422.0,84.2503,84.28,83.9437,84.0723,52422.0
2021-04-29 13:30:00,85.05,85.28,84.87,85.0,61425.0,84.1218,84.3492,83.9437,84.0723,61425.0
2021-04-29 13:35:00,85.0,85.11,84.77,84.82,30937.0,84.0723,84.1811,83.8448,83.8943,30937.0
2021-04-29 13:40:00,84.81,85.19,84.8,85.18,40040.0,83.8844,84.2602,83.8745,84.2503,40040.0
2021-04-29 13:45:00,85.2,85.22,84.96,85.18,41680.0,84.2701,84.2899,84.0327,84.2503,41680.0
2021-04-29 13:50:00,85.24,85.33,84.85,84.99,41794.0,84.3097,84.3987,83.9239,84.0624,41794.0
2021-04-29 13:55:00,85.0,85.11,84.85,84.98,33917.0,84.0723,84.1811,83.9239,84.0525,33917.0
2021-04-29 14:00:00,84.97,85.02,84.71,84.75,31626.0,84.0426,84.0921,83.7855,83.825,31626.0
2021-04-29 14:05:00,84.76,85.01,84.72,84.95,33206.0,83.8349,84.0822,83.7954,84.0228,33206.0
2021-04-29 14:10:00,84.93,85.22,84.93,85.15,24796.0,84.0031,84.2899,84.0031,84.2207,24796.0
2021-04-29 14:15:00,85.11,85.54,85.01,85.47,41400.0,84.1811,84.6064,84.0822,84.5372,41400.0
2021-04-29 14:20:00,85.46,85.64,85.38,85.57,34843.0,84.5273,84.7053,84.4481,84.6361,34843.0
2021-04-29 14:25:00,85.57,85.6,85.36,85.45,31699.0,84.6361,84.6657,84.4284,84.5174,31699.0
2021-04-29 14:30:00,85.44,85.57,85.4,85.54,45598.0,84.5075,84.6361,84.4679,84.6064,45598.0
2021-04-29 14:35:00,85.55,85.66,85.35,85.35,48481.0,84.6163,84.7251,84.4185,84.4185,48481.0
2021-04-29 14:40:00,85.34,85.38,84.92,85.14,40787.0,84.4086,84.4481,83.9932,84.2108,40787.0
2021-04-29 14:45:00,85.12,85.19,84.99,85.07,32503.0,84.191,84.2602,84.0624,84.1415,32503.0
2021-04-29 14:50:00,85.06,85.07,84.83,84.87,32913.0,84.1316,84.1415,83.9042,83.9437,32913.0
2021-04-29 14:55:00,84.87,85.12,84.79,85.1,29728.0,83.9437,84.191,83.8646,84.1712,29728.0
2021-04-29 15:00:00,85.1,85.29,85.04,85.29,14022.0,84.1712,84.3591,84.1119,84.3591,14022.0
2021-04-29 15:05:00,85.3,85.4,85.21,85.38,18333.0,84.369,84.4679,84.28,84.4481,18333.0
2021-04-29 15:10:00,85.42,85.49,85.34,85.35,22440.0,84.4877,84.5569,84.4086,84.4185,22440.0
2021-04-29 15:15:00,85.37,85.39,85.21,85.23,43156.0,84.4383,84.458,84.28,84.2998,43156.0
2021-04-29 15:20:00,85.24,85.35,85.22,85.35,26624.0,84.3097,84.4185,84.2899,84.4185,26624.0
2021-04-29 15:25:00,85.34,85.44,85.16,85.2,19129.0,84.4086,84.5075,84.2305,84.2701,19129.0
2021-04-29 15:30:00,85.21,85.24,84.96,85.08,35108.0,84.28,84.3097,84.0327,84.1514,35108.0
2021-04-29 15:35:00,85.04,85.07,84.81,84.91,57250.0,84.1119,84.1415,83.8844,83.9833,57250.0
2021-04-29 15:40:00,84.88,84.98,84.78,84.84,46916.0,83.9536,84.0525,83.8547,83.914,46916.0
2021-04-29 15:45:00,84.85,84.9,84.78,84.86,54541.0,83.9239,83.9734,83.8547,83.9338,54541.0
2021-04-29 15:50:00,84.84,85.08,84.81,84.96,64766.0,83.914,84.1514,83.8844,84.0327,64766.0
2021-04-29 15:55:00,84.98,85.02,84.81,84.83,98629.0,84.0525,84.0921,83.8844,83.9042,98629.0
2021-04-30 09:30:00,84.15,85.38,83.81,85.1,137656.0,83.2316,84.4481,82.8953,84.1712,137656.0
2021-04-30 09:35:00,85.07,85.44,84.84,85.44,46645.0,84.1415,84.5075,83.914,84.5075,46645.0
2021-04-30 09:40:00,85.4,85.83,85.28,85.43,110644.0,84.4679,84.8932,84.3492,84.4976,110644.0
2021-04-30 09:45:00,85.43,85.59,85.06,85.56,64320.0,84.4976,84.6559,84.1316,84.6262,64320.0
2021-04-30 09:50:00,85.6,86.13,85.54,86.05,76418.0,84.6657,85.19,84.6064,85.1108,76418.0
2021-04-30 09:55:00,86.07,86.34,85.94,86.24,97653.0,85.1306,85.3977,85.002,85.2988,97653.0
2021-04-30 10:00:00,86.26,86.47,86.06,86.34,41257.0,85.3185,85.5263,85.1207,85.3977,41257.0
2021-04-30 10:05:00,86.31,86.58,86.11,86.37,50156.0,85.368,85.6351,85.1702,85.4273,50156.0
2021-04-30 10:10:00,86.39,86.48,86.02,86.03,30308.0,85.4471,85.5361,85.0812,85.0911,30308.0
2021-04-30 10:15:00,86.05,86.09,85.67,85.76,36419.0,85.1108,85.1504,84.735,84.824,36419.0
2021-04-30 10:20:00,85.83,85.94,85.55,85.72,33757.0,84.8932,85.002,84.6163,84.7844,33757.0
2021-04-30 10:25:00,85.73,85.74,85.39,85.59,28350.0,84.7943,84.8042,84.458,84.6559,28350.0
2021-04-30 10:30:00,85.57,85.77,85.48,85.67,14526.0,84.6361,84.8339,84.5471,84.735,14526.0
2021-04-30 10:35:00,85.66,85.79,85.13,85.26,41527.0,84.7251,84.8537,84.2009,84.3295,41527.0
2021-04-30 10:40:00,85.15,85.51,85.15,85.45,27345.0,84.2207,84.5767,84.2207,84.5174,27345.0
2021-04-30 10:45:00,85.4,85.41,84.95,85.07,31079.0,84.4679,84.4778,84.0228,84.1415,31079.0
2021-04-30 10:50:00,85.06,85.31,85.04,85.3,20126.0,84.1316,84.3789,84.1119,84.369,20126.0
2021-04-30 10:55:00,85.31,85.31,85.0,85.03,14884.0,84.3789,84.3789,84.0723,84.102,14884.0
2021-04-30 11:00:00,85.03,85.09,84.87,85.09,28087.0,84.102,84.1613,83.9437,84.1613,28087.0
2021-04-30 11:05:00,85.08,85.16,84.95,85.16,15461.0,84.1514,84.2305,84.0228,84.2305,15461.0
2021-04-30 11:10:00,85.16,85.54,85.09,85.36,26694.0,84.2305,84.6064,84.1613,84.4284,26694.0
2021-04-30 11:15:00,85.4,85.55,85.12,85.12,34256.0,84.4679,84.6163,84.191,84.191,34256.0
2021-04-30 11:20:00,85.14,85.45,85.11,85.22,44515.0,84.2108,84.5174,84.1811,84.2899,44515.0
2021-04-30 11:25:00,85.21,85.22,84.87,84.92,36616.0,84.28,84.2899,83.9437,83.9932,36616.0
2021-04-30 11:30:00,84.87,85.02,84.8,85.02,20233.0,83.9437,84.0921,83.8745,84.0921,20233.0
2021-04-30 11:35:00,85.06,85.27,85.05,85.13,16376.0,84.1316,84.3393,84.1218,84.2009,16376.0
2021-04-30 11:40:00,85.1,85.24,85.04,85.23,23425.0,84.1712,84.3097,84.1119,84.2998,23425.0
2021-04-30 11:45:00,85.21,85.44,85.16,85.4,13654.0,84.28,84.5075,84.2305,84.4679,13654.0
2021-04-30 11:50:00,85.35,85.58,85.29,85.56,23954.0,84.4185,84.646,84.3591,84.6262,23954.0
2021-04-30 11:55:00,85.55,85.66,85.47,85.6,22219.0,84.6163,84.7251,84.5372,84.6657,22219.0
2021-04-30 12:00:00,85.62,85.77,85.54,85.68,20031.0,84.6855,84.8339,84.6064,84.7449,20031.0
2021-04-30 12:05:00,85.68,85.78,85.65,85.71,23236.0,84.7449,84.8438,84.7152,84.7745,23236.0
2021-04-30 12:10:00,85.72,85.96,85.69,85.93,21761.0,84.7844,85.0218,84.7548,84.9921,21761.0
2021-04-30 12:15:00,85.98,86.08,85.87,86.06,56099.0,85.0416,85.1405,84.9328,85.1207,56099.0
2021-04-30 12:20:00,86.07,86.24,86.04,86.23,40284.0,85.1306,85.2988,85.1009,85.2889,40284.0
2021-04-30 12:25:00,86.21,86.26,86.0,86.1,15390.0,85.2691,85.3185,85.0614,85.1603,15390.0
2021-04-30 12:30:00,86.09,86.15,85.96,86.05,12408.0,85.1504,85.2097,85.0218,85.1108,12408.0
2021-04-30 12:35:00,86.03,86.05,85.85,85.97,11842.0,85.0911,85.1108,84.913,85.0317,11842.0
2021-04-30 12:40:00,85.94,85.94,85.73,85.77,9158.0,85.002,85.002,84.7943,84.8339,9158.0
2021-04-30 12:45:00,85.79,86.0,85.79,86.0,9373.0,84.8537,85.0614,84.8537,85.0614,9373.0
2021-04-30 12:50:00,86.02,86.23,85.98,86.13,17272.0,85.0812,85.2889,85.0416,85.19,17272.0
2021-04-30 12:55:00,86.13,86.16,85.97,86.09,20152.0,85.19,85.2196,85.0317,85.1504,20152.0
2021-04-30 13:00:00,86.1,86.25,86.0,86.21,12293.0,85.1603,85.3087,85.0614,85.2691,12293.0
2021-04-30 13:05:00,86.21,86.36,86.18,86.33,22602.0,85.2691,85.4175,85.2394,85.3878,22602.0
2021-04-30 13:10:00,86.33,86.43,86.3,86.37,18154.0,85.3878,85.4867,85.3581,85.4273,18154.0
2021-04-30 13:15:00,86.36,86.43,86.29,86.41,14472.0,85.4175,85.4867,85.3482,85.4669,14472.0
2021-04-30 13:20:00,86.44,86.65,86.42,86.64,53080.0,85.4966,85.7043,85.4768,85.6944,53080.0
2021-04-30 13:25:00,86.62,86.75,86.55,86.74,37645.0,85.6746,85.8032,85.6054,85.7933,37645.0
2021-04-30 13:30:00,86.69,86.9,86.69,86.85,35023.0,85.7439,85.9516,85.7439,85.9021,35023.0
2021-04-30 13:35:00,86.86,86.92,86.78,86.86,22161.0,85.912,85.9713,85.8329,85.912,22161.0
2021-04-30 13:40:00,86.87,86.98,86.82,86.95,14340.0,85.9219,86.0307,85.8724,86.001,14340.0
2021-04-30 13:45:00,86.97,86.98,86.67,86.67,17512.0,86.0208,86.0307,85.7241,85.7241,17512.0
2021-04-30 13:50:00,86.67,86.74,86.62,86.69,21581.0,85.7241,85.7933,85.6746,85.7439,21581.0
2021-04-30 13:55:00,86.67,86.68,86.49,86.67,16775.0,85.7241,85.734,85.546,85.7241,16775.0
2021-04-30 14:00:00,86.65,86.7,86.49,86.58,17451.0,85.7043,85.7537,85.546,85.6351,17451.0
2021-04-30 14:05:00,86.6,86.86,86.57,86.85,26071.0,85.6548,85.912,85.6252,85.9021,26071.0
2021-04-30 14:10:00,86.82,87.01,86.79,87.01,23327.0,85.8724,86.0604,85.8428,86.0604,23327.0
2021-04-30 14:15:00,87.01,87.25,87.01,87.2,31511.0,86.0604,86.2977,86.0604,86.2483,31511.0
2021-04-30 14:20:00,87.2,87.42,87.12,87.18,41606.0,86.2483,86.4659,86.1692,86.2285,41606.0
2021-04-30 14:25:00,87.2,87.23,87.04,87.18,28710.0,86.2483,86.278,86.09,86.2285,28710.0
2021-04-30 14:30:00,87.18,87.45,87.14,87.43,25960.0,86.2285,86.4956,86.1889,86.4758,25960.0
2021-04-30 14:35:00,87.43,87.47,87.21,87.21,33718.0,86.4758,86.5153,86.2582,86.2582,33718.0
2021-04-30 14:40:00,87.21,87.26,87.03,87.08,21524.0,86.2582,86.3076,86.0801,86.1296,21524.0
2021-04-30 14:45:00,87.03,87.08,86.84,87.08,24013.0,86.0801,86.1296,85.8922,86.1296,24013.0
2021-04-30 14:50:00,87.05,87.18,86.95,87.09,29034.0,86.0999,86.2285,86.001,86.1395,29034.0
2021-04-30 14:55:00,87.09,87.1,86.78,86.95,21740.0,86.1395,86.1494,85.8329,86.001,21740.0
2021-04-30 15:00:00,86.94,87.03,86.83,86.9,21549.0,85.9911,86.0801,85.8823,85.9516,21549.0
2021-04-30 15:05:00,86.94,86.94,86.52,86.63,34984.0,85.9911,85.9911,85.5757,85.6845,34984.0
2021-04-30 15:10:00,86.62,86.69,86.51,86.51,23694.0,85.6746,85.7439,85.5658,85.5658,23694.0
2021-04-30 15:15:00,86.51,86.64,86.48,86.51,16128.0,85.5658,85.6944,85.5361,85.5658,16128.0
2021-04-30 15:20:00,86.51,86.64,86.51,86.6,24019.0,85.5658,85.6944,85.5658,85.6548,24019.0
2021-04-30 15:25:00,86.64,86.79,86.61,86.66,24360.0,85.6944,85.8428,85.6647,85.7142,24360.0
2021-04-30 15:30:00,86.67,86.8,86.58,86.77,28834.0,85.7241,85.8527,85.6351,85.823,28834.0
2021-04-30 15:35:00,86.75,86.78,86.58,86.58,27588.0,85.8032,85.8329,85.6351,85.6351,27588.0
2021-04-30 15:40:00,86.57,86.65,86.54,86.58,25795.0,85.6252,85.7043,85.5955,85.6351,25795.0
2021-04-30 15:45:00,86.58,86.9,86.52,86.89,40848.0,85.6351,85.9516,85.5757,85.9417,40848.0
2021-04-30 15:50:00,86.87,87.07,86.84,87.06,63398.0,85.9219,86.1197,85.8922,86.1098,63398.0
2021-04-30 15:55:00,87.07,87.21,86.9,87.02,161832.0,86.1197,86.2582,85.9516,86.0702,161832.0
2021-05-03 09:30:00,87.46,87.77,86.8,87.63,107232.0,86.5054,86.8121,85.8527,86.6736,107232.0
2021-05-03 09:35:00,87.5,88.43,87.35,88.27,65921.0,86.545,87.4649,86.3966,87.3066,65921.0
2021-05-03 09:40:00,88.32,88.7,87.97,88.11,59630.0,87.3561,87.7319,87.0099,87.1484,59630.0
2021-05-03 09:45:00,88.17,88.21,87.7,87.82,31981.0,87.2077,87.2473,86.7428,86.8615,31981.0
2021-05-03 09:50:00,87.88,88.15,87.59,88.15,36774.0,86.9209,87.1879,86.634,87.1879,36774.0
2021-05-03 09:55:00,88.12,88.35,87.95,88.0,50067.0,87.1582,87.3857,86.9901,87.0396,50067.0
2021-05-03 10:00:00,87.97,88.03,87.64,87.9,35195.0,87.0099,87.0692,86.6835,86.9406,35195.0
2021-05-03 10:05:00,87.95,88.29,87.89,88.01,28351.0,86.9901,87.3264,86.9308,87.0494,28351.0
2021-05-03 10:10:00,88.09,88.17,87.81,88.02,25793.0,87.1286,87.2077,86.8516,87.0593,25793.0
2021-05-03 10:15:00,88.0,88.42,87.98,88.39,25732.0,87.0396,87.455,87.0198,87.4253,25732.0
2021-05-03 10:20:00,88.39,88.48,88.18,88.18,20478.0,87.4253,87.5143,87.2176,87.2176,20478.0
2021-05-03 10:25:00,88.24,88.33,87.7,87.89,35579.0,87.2769,87.366,86.7428,86.9308,35579.0
2021-05-03 10:30:00,87.92,88.33,87.85,88.32,19812.0,86.9604,87.366,86.8912,87.3561,19812.0
2021-05-03 10:35:00,88.27,88.38,88.13,88.3,28070.0,87.3066,87.4154,87.1681,87.3363,28070.0
2021-05-03 10:40:00,88.31,88.45,88.15,88.26,21672.0,87.3462,87.4846,87.1879,87.2967,21672.0
2021-05-03 10:45:00,88.25,88.39,88.17,88.23,11892.0,87.2868,87.4253,87.2077,87.267,11892.0
2021-05-03 10:50:00,88.25,88.38,88.05,88.1,20657.0,87.2868,87.4154,87.089,87.1385,20657.0
2021-05-03 10:55:00,88.13,88.2,87.9,87.99,12162.0,87.1681,87.2374,86.9406,87.0297,12162.0
2021-05-03 11:00:00,87.89,87.99,87.82,87.92,13902.0,86.9308,87.0297,86.8615,86.9604,13902.0
2021-05-03 11:05:00,87.9,88.02,87.9,87.97,9118.0,86.9406,87.0593,86.9406,87.0099,9118.0
2021-05-03 11:10:00,88.0,88.02,87.68,87.89,14443.0,87.0396,87.0593,86.723,86.9308,14443.0
2021-05-03 11:15:00,87.87,88.0,87.59,87.63,22251.0,86.911,87.0396,86.634,86.6736,22251.0
2021-05-03 11:20:00,87.64,87.79,87.49,87.76,17977.0,86.6835,86.8318,86.5351,86.8022,17977.0
2021-05-03 11:25:00,87.75,87.76,87.38,87.45,14026.0,86.7923,86.8022,86.4263,86.4956,14026.0
2021-05-03 11:30:00,87.45,87.78,87.43,87.61,27270.0,86.4956,86.822,86.4758,86.6538,27270.0
2021-05-03 11:35:00,87.59,87.66,87.47,87.58,9006.0,86.634,86.7033,86.5153,86.6241,9006.0
2021-05-03 11:40:00,87.56,87.59,87.41,87.45,9825.0,86.6044,86.634,86.456,86.4956,9825.0
2021-05-03 11:45:00,87.48,87.54,87.28,87.29,11832.0,86.5252,86.5846,86.3274,86.3373,11832.0
2021-05-03 11:50:00,87.35,87.39,86.89,86.89,68560.0,86.3966,86.4362,85.9417,85.9417,68560.0
2021-05-03 11:55:00,86.88,87.17,86.88,87.06,42393.0,85.9318,86.2186,85.9318,86.1098,42393.0
2021-05-03 12:00:00,87.04,87.14,87.01,87.07,5519.0,86.09,86.1889,86.0604,86.1197,5519.0
2021-05-03 12:05:00,87.07,87.14,87.02,87.04,15013.0,86.1197,86.1889,86.0702,86.09,15013.0
2021-05-03 12:10:00,87.05,87.05,86.73,86.85,23988.0,86.0999,86.0999,85.7834,85.9021,23988.0
2021-05-03 12:15:00,86.91,86.99,86.78,86.84,12685.0,85.9615,86.0406,85.8329,85.8922,12685.0
2021-05-03 12:20:00,86.8,86.92,86.75,86.91,17395.0,85.8527,85.9713,85.8032,85.9615,17395.0
2021-05-03 12:25:00,86.91,87.05,86.83,86.99,16482.0,85.9615,86.0999,85.8823,86.0406,16482.0
2021-05-03 12:30:00,86.98,87.0,86.8,86.82,12604.0,86.0307,86.0505,85.8527,85.8724,12604.0
2021-05-03 12:35:00,86.81,86.98,86.75,86.96,9814.0,85.8625,86.0307,85.8032,86.0109,9814.0
2021-05-03 12:40:00,86.96,86.97,86.85,86.95,14669.0,86.0109,86.0208,85.9021,86.001,14669.0
2021-05-03 12:45:00,86.92,87.07,86.92,87.07,14741.0,85.9713,86.1197,85.9713,86.1197,14741.0
2021-05-03 12:50:00,87.05,87.05,86.89,87.02,13698.0,86.0999,86.0999,85.9417,86.0702,13698.0
2021-05-03 12:55:00,87.04,87.06,86.93,87.02,13143.0,86.09,86.1098,85.9812,86.0702,13143.0
2021-05-03 13:00:00,87.03,87.09,86.93,87.07,13623.0,86.0801,86.1395,85.9812,86.1197,13623.0
2021-05-03 13:05:00,87.09,87.2,86.93,87.19,31574.0,86.1395,86.2483,85.9812,86.2384,31574.0
2021-05-03 13:10:00,87.17,87.17,86.95,87.03,10791.0,86.2186,86.2186,86.001,86.0801,10791.0
2021-05-03 13:15:00,87.06,87.18,87.04,87.17,5953.0,86.1098,86.2285,86.09,86.2186,5953.0
2021-05-03 13:20:00,87.2,87.2,86.94,86.96,11492.0,86.2483,86.2483,85.9911,86.0109,11492.0
2021-05-03 13:25:00,86.96,86.96,86.82,86.86,13135.0,86.0109,86.0109,85.8724,85.912,13135.0
2021-05-03 13:30:00,86.84,86.9,86.78,86.85,7210.0,85.8922,85.9516,85.8329,85.9021,7210.0
2021-05-03 13:35:00,86.89,86.93,86.69,86.86,11372.0,85.9417,85.9812,85.7439,85.912,11372.0
2021-05-03 13:40:00,86.9,86.96,86.85,86.91,5930.0,85.9516,86.0109,85.9021,85.9615,5930.0
2021-05-03 13:45:00,86.92,87.08,86.84,87.08,14742.0,85.9713,86.1296,85.8922,86.1296,14742.0
2021-05-03 13:50:00,87.04,87.22,87.04,87.19,9328.0,86.09,86.2681,86.09,86.2384,9328.0
2021-05-03 13:55:00,87.19,87.33,87.18,87.32,12863.0,86.2384,86.3769,86.2285,86.367,12863.0
2021-05-03 14:00:00,87.36,87.45,87.2,87.28,16226.0,86.4065,86.4956,86.2483,86.3274,16226.0
2021-05-03 14:05:00,87.28,87.32,87.23,87.32,9228.0,86.3274,86.367,86.278,86.367,9228.0
2021-05-03 14:10:00,87.32,87.35,87.14,87.21,13381.0,86.367,86.3966,86.1889,86.2582,13381.0
2021-05-03 14:15:00,87.2,87.24,87.14,87.18,11326.0,86.2483,86.2878,86.1889,86.2285,11326.0
2021-05-03 14:20:00,87.2,87.31,87.2,87.28,14472.0,86.2483,86.3571,86.2483,86.3274,14472.0
2021-05-03 14:25:00,87.28,87.39,87.27,87.32,27341.0,86.3274,86.4362,86.3175,86.367,27341.0
2021-05-03 14:30:00,87.31,87.6,87.21,87.59,23251.0,86.3571,86.6439,86.2582,86.634,23251.0
2021-05-03 14:35:00,87.6,87.75,87.57,87.67,28907.0,86.6439,86.7923,86.6142,86.7132,28907.0
2021-05-03 14:40:00,87.65,87.84,87.64,87.83,15992.0,86.6934,86.8813,86.6835,86.8714,15992.0
2021-05-03 14:45:00,87.84,87.84,87.7,87.81,12841.0,86.8813,86.8813,86.7428,86.8516,12841.0
2021-05-03 14:50:00,87.84,87.99,87.82,87.84,16087.0,86.8813,87.0297,86.8615,86.8813,16087.0
2021-05-03 14:55:00,87.84,87.87,87.64,87.76,28099.0,86.8813,86.911,86.6835,86.8022,28099.0
2021-05-03 15:00:00,87.75,87.79,87.63,87.66,10209.0,86.7923,86.8318,86.6736,86.7033,10209.0
2021-05-03 15:05:00,87.67,87.74,87.57,87.6,22291.0,86.7132,86.7824,86.6142,86.6439,22291.0
2021-05-03 15:10:00,87.58,87.6,87.34,87.35,18356.0,86.6241,86.6439,86.3868,86.3966,18356.0
2021-05-03 15:15:00,87.38,87.53,87.26,87.42,30372.0,86.4263,86.5747,86.3076,86.4659,30372.0
2021-05-03 15:20:00,87.4,87.43,87.25,87.39,12252.0,86.4461,86.4758,86.2977,86.4362,12252.0
2021-05-03 15:25:00,87.4,87.68,87.37,87.61,15389.0,86.4461,86.723,86.4164,86.6538,15389.0
2021-05-03 15:30:00,87.61,87.7,87.51,87.67,21406.0,86.6538,86.7428,86.5549,86.7132,21406.0
2021-05-03 15:35:00,87.7,87.7,87.55,87.67,17554.0,86.7428,86.7428,86.5945,86.7132,17554.0
2021-05-03 15:40:00,87.68,87.8,87.65,87.68,17430.0,86.723,86.8417,86.6934,86.723,17430.0
2021-05-03 15:45:00,87.68,87.79,87.67,87.71,22093.0,86.723,86.8318,86.7132,86.7527,22093.0
2021-05-03 15:50:00,87.72,87.73,87.62,87.69,44938.0,86.7626,86.7725,86.6637,86.7329,44938.0
2021-05-03 15:55:00,87.67,87.97,87.66,87.85,175023.0,86.7132,87.0099,86.7033,86.8912,175023.0
2021-05-04 09:30:00,87.0,87.1,86.14,86.48,164239.0,86.0505,86.1494,85.1999,85.5361,164239.0
2021-05-04 09:35:00,86.54,86.99,85.92,86.06,158819.0,85.5955,86.0406,84.9823,85.1207,158819.0
2021-05-04 09:40:00,86.08,86.2,85.36,85.59,141749.0,85.1405,85.2592,84.4284,84.6559,141749.0
2021-05-04 09:45:00,85.58,85.6,84.83,85.11,148326.0,84.646,84.6657,83.9042,84.1811,148326.0
2021-05-04 09:50:00,85.11,85.12,84.55,84.88,81654.0,84.1811,84.191,83.6272,83.9536,81654.0
2021-05-04 09:55:00,84.9,84.94,84.35,84.38,100383.0,83.9734,84.013,83.4294,83.4591,100383.0
2021-05-04 10:00:00,84.35,84.36,83.4,83.46,132271.0,83.4294,83.4393,82.4898,82.5491,132271.0
2021-05-04 10:05:00,83.44,83.6,83.11,83.42,72323.0,82.5293,82.6876,82.2029,82.5095,72323.0
2021-05-04 10:10:00,83.39,83.39,83.04,83.32,72219.0,82.4799,82.4799,82.1337,82.4106,72219.0
2021-05-04 10:15:00,83.31,83.75,82.93,83.74,87429.0,82.4007,82.8359,82.0249,82.826,87429.0
2021-05-04 10:20:00,83.73,84.22,83.59,84.14,64486.0,82.8162,83.3008,82.6777,83.2217,64486.0
2021-05-04 10:25:00,84.14,84.33,83.9,84.32,56245.0,83.2217,83.4096,82.9843,83.3997,56245.0
2021-05-04 10:30:00,84.29,84.32,83.76,83.88,42831.0,83.37,83.3997,82.8458,82.9645,42831.0
2021-05-04 10:35:00,83.89,84.41,83.79,84.37,23852.0,82.9744,83.4887,82.8755,83.4492,23852.0
2021-05-04 10:40:00,84.39,84.46,84.21,84.25,32575.0,83.469,83.5382,83.2909,83.3305,32575.0
2021-05-04 10:45:00,84.23,84.27,83.94,84.0,30564.0,83.3107,83.3503,83.0239,83.0832,30564.0
2021-05-04 10:50:00,84.0,84.02,83.74,83.97,31046.0,83.0832,83.103,82.826,83.0535,31046.0
2021-05-04 10:55:00,84.0,84.13,83.7,83.75,39081.0,83.0832,83.2118,82.7865,82.8359,39081.0
2021-05-04 11:00:00,83.76,83.79,83.43,83.59,34723.0,82.8458,82.8755,82.5194,82.6777,34723.0
2021-05-04 11:05:00,83.59,83.73,83.38,83.67,32710.0,82.6777,82.8162,82.47,82.7568,32710.0
2021-05-04 11:10:00,83.67,83.81,83.02,83.04,41604.0,82.7568,82.8953,82.1139,82.1337,41604.0
2021-05-04 11:15:00,83.06,83.23,82.96,83.09,40434.0,82.1535,82.3216,82.0546,82.1831,40434.0
2021-05-04 11:20:00,83.08,83.18,82.97,83.0,29848.0,82.1733,82.2722,82.0645,82.0941,29848.0
2021-05-04 11:25:00,83.0,83.44,82.96,83.39,31962.0,82.0941,82.5293,82.0546,82.4799,31962.0
2021-05-04 11:30:00,83.42,83.52,83.27,83.4,34034.0,82.5095,82.6084,82.3612,82.4898,34034.0
2021-05-04 11:35:00,83.36,83.45,83.17,83.28,21391.0,82.4502,82.5392,82.2623,82.3711,21391.0
2021-05-04 11:40:00,83.3,83.42,83.17,83.34,30075.0,82.3909,82.5095,82.2623,82.4304,30075.0
2021-05-04 11:45:00,83.37,83.61,83.31,83.58,40196.0,82.4601,82.6975,82.4007,82.6678,40196.0
2021-05-04 11:50:00,83.5,83.53,83.3,83.4,25462.0,82.5887,82.6183,82.3909,82.4898,25462.0
2021-05-04 11:55:00,83.43,83.46,83.3,83.44,26799.0,82.5194,82.5491,82.3909,82.5293,26799.0
2021-05-04 12:00:00,83.41,83.95,83.4,83.83,34318.0,82.4996,83.0338,82.4898,82.9151,34318.0
2021-05-04 12:05:00,83.81,83.83,83.64,83.75,19481.0,82.8953,82.9151,82.7271,82.8359,19481.0
2021-05-04 12:10:00,83.75,84.02,83.75,83.99,33006.0,82.8359,83.103,82.8359,83.0733,33006.0
2021-05-04 12:15:00,84.01,84.15,83.84,84.03,25442.0,83.0931,83.2316,82.925,83.1129,25442.0
2021-05-04 12:20:00,84.0,84.0,83.76,83.81,13254.0,83.0832,83.0832,82.8458,82.8953,13254.0
2021-05-04 12:25:00,83.73,83.97,83.73,83.91,23429.0,82.8162,83.0535,82.8162,82.9942,23429.0
2021-05-04 12:30:00,83.9,83.95,83.64,83.68,17869.0,82.9843,83.0338,82.7271,82.7667,17869.0
2021-05-04 12:35:00,83.67,83.89,83.67,83.88,15426.0,82.7568,82.9744,82.7568,82.9645,15426.0
2021-05-04 12:40:00,83.85,83.92,83.75,83.87,22014.0,82.9348,83.0041,82.8359,82.9546,22014.0
2021-05-04 12:45:00,83.86,83.99,83.7,83.93,16225.0,82.9447,83.0733,82.7865,83.014,16225.0
2021-05-04 12:50:00,83.95,84.29,83.95,84.14,31903.0,83.0338,83.37,83.0338,83.2217,31903.0
2021-05-04 12:55:00,84.12,84.17,84.01,84.02,11996.0,83.2019,83.2514,83.0931,83.103,11996.0
2021-05-04 13:00:00,84.0,84.32,83.92,84.27,17161.0,83.0832,83.3997,83.0041,83.3503,17161.0
2021-05-04 13:05:00,84.21,84.37,84.2,84.33,14460.0,83.2909,83.4492,83.281,83.4096,14460.0
2021-05-04 13:10:00,84.34,84.45,84.32,84.44,16430.0,83.4195,83.5283,83.3997,83.5184,16430.0
2021-05-04 13:15:00,84.4,84.48,84.33,84.44,21360.0,83.4788,83.558,83.4096,83.5184,21360.0
2021-05-04 13:20:00,84.47,84.66,84.38,84.51,42218.0,83.5481,83.736,83.4591,83.5876,42218.0
2021-05-04 13:25:00,84.54,84.62,84.52,84.56,12631.0,83.6173,83.6964,83.5975,83.6371,12631.0
2021-05-04 13:30:00,84.57,84.71,84.47,84.47,312845.0,83.647,83.7855,83.5481,83.5481,312845.0
2021-05-04 13:35:00,84.46,84.58,84.4,84.52,134167.0,83.5382,83.6569,83.4788,83.5975,134167.0
2021-05-04 13:40:00,84.51,84.51,84.31,84.43,38223.0,83.5876,83.5876,83.3898,83.5085,38223.0
2021-05-04 13:45:00,84.38,84.38,84.14,84.32,14953.0,83.4591,83.4591,83.2217,83.3997,14953.0
2021-05-04 13:50:00,84.36,84.36,84.09,84.11,11242.0,83.4393,83.4393,83.1722,83.192,11242.0
2021-05-04 13:55:00,84.07,84.33,84.07,84.25,14550.0,83.1524,83.4096,83.1524,83.3305,14550.0
2021-05-04 14:00:00,84.26,84.27,84.0,84.1,21000.0,83.3404,83.3503,83.0832,83.1821,21000.0
2021-05-04 14:05:00,84.1,84.16,83.97,84.06,11881.0,83.1821,83.2415,83.0535,83.1426,11881.0
2021-05-04 14:10:00,84.06,84.22,83.97,84.2,15831.0,83.1426,83.3008,83.0535,83.281,15831.0
2021-05-04 14:15:00,84.13,84.25,84.05,84.21,29086.0,83.2118,83.3305,83.1327,83.2909,29086.0
2021-05-04 14:20:00,84.22,84.36,84.12,84.2,36793.0,83.3008,83.4393,83.2019,83.281,36793.0
2021-05-04 14:25:00,84.2,84.24,84.02,84.24,11494.0,83.281,83.3206,83.103,83.3206,11494.0
2021-05-04 14:30:00,84.23,84.33,84.21,84.31,12939.0,83.3107,83.4096,83.2909,83.3898,12939.0
2021-05-04 14:35:00,84.32,84.34,84.24,84.28,11129.0,83.3997,83.4195,83.3206,83.3602,11129.0
2021-05-04 14:40:00,84.24,84.47,84.2,84.39,12003.0,83.3206,83.5481,83.281,83.469,12003.0
2021-05-04 14:45:00,84.4,84.47,84.33,84.34,12740.0,83.4788,83.5481,83.4096,83.4195,12740.0
2021-05-04 14:50:00,84.29,84.35,84.21,84.21,6548.0,83.37,83.4294,83.2909,83.2909,6548.0
2021-05-04 14:55:00,84.22,84.4,84.21,84.26,14867.0,83.3008,83.4788,83.2909,83.3404,14867.0
2021-05-04 15:00:00,84.22,84.4,84.07,84.38,15444.0,83.3008,83.4788,83.1524,83.4591,15444.0
2021-05-04 15:05:00,84.32,84.35,84.16,84.2,17194.0,83.3997,83.4294,83.2415,83.281,17194.0
2021-05-04 15:10:00,84.17,84.26,84.09,84.12,12251.0,83.2514,83.3404,83.1722,83.2019,12251.0
2021-05-04 15:15:00,84.08,84.16,84.01,84.06,15896.0,83.1623,83.2415,83.0931,83.1426,15896.0
2021-05-04 15:20:00,84.04,84.11,83.98,84.02,16781.0,83.1228,83.192,83.0634,83.103,16781.0
2021-05-04 15:25:00,84.0,84.21,83.99,84.21,18052.0,83.0832,83.2909,83.0733,83.2909,18052.0
2021-05-04 15:30:00,84.2,84.23,84.04,84.14,31168.0,83.281,83.3107,83.1228,83.2217,31168.0
2021-05-04 15:35:00,84.15,84.16,83.89,83.92,45366.0,83.2316,83.2415,82.9744,83.0041,45366.0
2021-05-04 15:40:00,83.93,83.98,83.83,83.98,38698.0,83.014,83.0634,82.9151,83.0634,38698.0
2021-05-04 15:45:00,83.97,84.01,83.82,84.0,46702.0,83.0535,83.0931,82.9052,83.0832,46702.0
2021-05-04 15:50:00,84.0,84.18,83.95,83.95,132358.0,83.0832,83.2612,83.0338,83.0338,132358.0
2021-05-04 15:55:00,83.97,84.03,83.94,84.0,179921.0,83.0535,83.1129,83.0239,83.0832,179921.0
2021-05-05 09:30:00,84.08,84.45,83.82,84.31,76948.0,83.1623,83.5283,82.9052,83.3898,76948.0
2021-05-05 09:35:00,84.24,84.55,83.69,84.22,43813.0,83.3206,83.6272,82.7766,83.3008,43813.0
2021-05-05 09:40:00,84.25,84.35,83.97,83.99,40120.0,83.3305,83.4294,83.0535,83.0733,40120.0
2021-05-05 09:45:00,84.05,84.32,83.93,84.03,50470.0,83.1327,83.3997,83.014,83.1129,50470.0
2021-05-05 09:50:00,84.09,84.31,83.99,84.12,35202.0,83.1722,83.3898,83.0733,83.2019,35202.0
2021-05-05 09:55:00,84.13,84.25,83.9,83.9,50288.0,83.2118,83.3305,82.9843,82.9843,50288.0
2021-05-05 10:00:00,83.88,84.04,83.59,83.76,27328.0,82.9645,83.1228,82.6777,82.8458,27328.0
2021-05-05 10:05:00,83.74,83.79,83.48,83.68,42311.0,82.826,82.8755,82.5689,82.7667,42311.0
2021-05-05 10:10:00,83.67,84.09,83.52,83.96,23394.0,82.7568,83.1722,82.6084,83.0436,23394.0
2021-05-05 10:15:00,83.95,84.13,83.73,83.99,14262.0,83.0338,83.2118,82.8162,83.0733,14262.0
2021-05-05 10:20:00,84.04,84.07,83.63,83.65,19733.0,83.1228,83.1524,82.7172,82.737,19733.0
2021-05-05 10:25:00,83.67,83.78,83.5,83.78,33875.0,82.7568,82.8656,82.5887,82.8656,33875.0
2021-05-05 10:30:00,83.73,83.79,83.63,83.74,9952.0,82.8162,82.8755,82.7172,82.826,9952.0
2021-05-05 10:35:00,83.75,83.91,83.64,83.79,13959.0,82.8359,82.9942,82.7271,82.8755,13959.0
2021-05-05 10:40:00,83.71,84.06,83.69,83.96,18557.0,82.7964,83.1426,82.7766,83.0436,18557.0
2021-05-05 10:45:00,83.93,84.09,83.9,83.99,12061.0,83.014,83.1722,82.9843,83.0733,12061.0
2021-05-05 10:50:00,84.01,84.08,83.86,83.95,14828.0,83.0931,83.1623,82.9447,83.0338,14828.0
2021-05-05 10:55:00,83.95,84.05,83.93,84.01,9598.0,83.0338,83.1327,83.014,83.0931,9598.0
2021-05-05 11:00:00,83.97,84.04,83.81,83.81,23766.0,83.0535,83.1228,82.8953,82.8953,23766.0
2021-05-05 11:05:00,83.8,84.04,83.77,84.02,17148.0,82.8854,83.1228,82.8557,83.103,17148.0
2021-05-05 11:10:00,84.04,84.09,83.93,83.97,15245.0,83.1228,83.1722,83.014,83.0535,15245.0
2021-05-05 11:15:00,83.97,84.06,83.89,84.0,8945.0,83.0535,83.1426,82.9744,83.0832,8945.0
2021-05-05 11:20:00,83.97,84.09,83.96,84.09,11456.0,83.0535,83.1722,83.0436,83.1722,11456.0
2021-05-05 11:25:00,84.1,84.1,83.98,84.01,4093.0,83.1821,83.1821,83.0634,83.0931,4093.0
2021-05-05 11:30:00,84.04,84.08,83.91,83.93,27905.0,83.1228,83.1623,82.9942,83.014,27905.0
2021-05-05 11:35:00,83.95,84.04,83.89,84.01,10978.0,83.0338,83.1228,82.9744,83.0931,10978.0
2021-05-05 11:40:00,83.98,84.23,83.97,84.18,11357.0,83.0634,83.3107,83.0535,83.2612,11357.0
2021-05-05 11:45:00,84.17,84.18,83.92,83.97,11816.0,83.2514,83.2612,83.0041,83.0535,11816.0
2021-05-05 11:50:00,83.94,84.14,83.9,84.14,17538.0,83.0239,83.2217,82.9843,83.2217,17538.0
2021-05-05 11:55:00,84.14,84.17,83.98,84.02,14274.0,83.2217,83.2514,83.0634,83.103,14274.0
2021-05-05 12:00:00,84.02,84.06,83.94,83.94,8613.0,83.103,83.1426,83.0239,83.0239,8613.0
2021-05-05 12:05:00,83.92,84.21,83.9,84.0,19135.0,83.0041,83.2909,82.9843,83.0832,19135.0
2021-05-05 12:10:00,83.98,84.02,83.84,83.88,13280.0,83.0634,83.103,82.925,82.9645,13280.0
2021-05-05 12:15:00,83.83,83.94,83.8,83.94,14059.0,82.9151,83.0239,82.8854,83.0239,14059.0
2021-05-05 12:20:00,83.94,84.0,83.87,83.93,14172.0,83.0239,83.0832,82.9546,83.014,14172.0
2021-05-05 12:25:00,83.94,84.03,83.84,83.97,10688.0,83.0239,83.1129,82.925,83.0535,10688.0
2021-05-05 12:30:00,83.97,84.0,83.91,83.94,16256.0,83.0535,83.0832,82.9942,83.0239,16256.0
2021-05-05 12:35:00,83.95,83.98,83.76,83.83,37775.0,83.0338,83.0634,82.8458,82.9151,37775.0
2021-05-05 12:40:00,83.83,83.83,83.64,83.66,14131.0,82.9151,82.9151,82.7271,82.7469,14131.0
2021-05-05 12:45:00,83.7,83.71,83.57,83.62,14960.0,82.7865,82.7964,82.6579,82.7074,14960.0
2021-05-05 12:50:00,83.59,83.6,83.32,83.42,17521.0,82.6777,82.6876,82.4106,82.5095,17521.0
2021-05-05 12:55:00,83.43,83.5,83.38,83.38,12818.0,82.5194,82.5887,82.47,82.47,12818.0
2021-05-05 13:00:00,83.34,83.42,83.25,83.29,15881.0,82.4304,82.5095,82.3414,82.381,15881.0
2021-05-05 13:05:00,83.31,83.39,83.29,83.34,8070.0,82.4007,82.4799,82.381,82.4304,8070.0
2021-05-05 13:10:00,83.35,83.37,83.31,83.36,8179.0,82.4403,82.4601,82.4007,82.4502,8179.0
2021-05-05 13:15:00,83.36,83.4,83.18,83.23,29446.0,82.4502,82.4898,82.2722,82.3216,29446.0
2021-05-05 13:20:00,83.24,83.3,83.16,83.23,18878.0,82.3315,82.3909,82.2524,82.3216,18878.0
2021-05-05 13:25:00,83.18,83.19,82.97,83.08,47074.0,82.2722,82.2821,82.0645,82.1733,47074.0
2021-05-05 13:30:00,83.08,83.08,82.91,83.02,20486.0,82.1733,82.1733,82.0051,82.1139,20486.0
2021-05-05 13:35:00,83.03,83.19,83.03,83.18,17133.0,82.1238,82.2821,82.1238,82.2722,17133.0
2021-05-05 13:40:00,83.16,83.19,83.01,83.03,14273.0,82.2524,82.2821,82.104,82.1238,14273.0
2021-05-05 13:45:00,83.05,83.09,82.97,83.06,19549.0,82.1436,82.1831,82.0645,82.1535,19549.0
2021-05-05 13:50:00,83.07,83.17,83.04,83.09,24108.0,82.1634,82.2623,82.1337,82.1831,24108.0
2021-05-05 13:55:00,83.08,83.1,82.98,83.02,27663.0,82.1733,82.193,82.0743,82.1139,27663.0
2021-05-05 14:00:00,83.04,83.06,82.99,83.02,15723.0,82.1337,82.1535,82.0842,82.1139,15723.0
2021-05-05 14:05:00,83.01,83.19,82.99,82.99,12405.0,82.104,82.2821,82.0842,82.0842,12405.0
2021-05-05 14:10:00,82.97,83.2,82.94,83.2,26300.0,82.0645,82.2919,82.0348,82.2919,26300.0
2021-05-05 14:15:00,83.2,83.31,83.15,83.27,25426.0,82.2919,82.4007,82.2425,82.3612,25426.0
2021-05-05 14:20:00,83.26,83.38,83.16,83.3,23454.0,82.3513,82.47,82.2524,82.3909,23454.0
2021-05-05 14:25:00,83.31,83.54,83.31,83.46,37618.0,82.4007,82.6282,82.4007,82.5491,37618.0
2021-05-05 14:30:00,83.48,83.49,83.22,83.25,19998.0,82.5689,82.5788,82.3117,82.3414,19998.0
2021-05-05 14:35:00,83.25,83.29,83.13,83.16,19484.0,82.3414,82.381,82.2227,82.2524,19484.0
2021-05-05 14:40:00,83.15,83.33,83.15,83.25,19287.0,82.2425,82.4205,82.2425,82.3414,19287.0
2021-05-05 14:45:00,83.25,83.47,83.25,83.45,7332.0,82.3414,82.559,82.3414,82.5392,7332.0
2021-05-05 14:50:00,83.44,83.47,83.2,83.2,9393.0,82.5293,82.559,82.2919,82.2919,9393.0
2021-05-05 14:55:00,83.2,83.63,83.2,83.29,45075.0,82.2919,82.7172,82.2919,82.381,45075.0
2021-05-05 15:00:00,83.24,83.26,82.88,83.03,38690.0,82.3315,82.3513,81.9754,82.1238,38690.0
2021-05-05 15:05:00,83.01,84.8,83.0,83.24,264244.0,82.104,83.8745,82.0941,82.3315,264244.0
2021-05-05 15:10:00,83.21,83.41,82.99,83.0,23638.0,82.3018,82.4996,82.0842,82.0941,23638.0
2021-05-05 15:15:00,82.98,83.04,82.77,82.87,34394.0,82.0743,82.1337,81.8666,81.9655,34394.0
2021-05-05 15:20:00,82.85,82.86,82.64,82.79,51114.0,81.9458,81.9557,81.7381,81.8864,51114.0
2021-05-05 15:25:00,82.78,82.89,82.61,82.85,50689.0,81.8765,81.9853,81.7084,81.9458,50689.0
2021-05-05 15:30:00,82.84,82.84,82.46,82.5,68622.0,81.9359,81.9359,81.56,81.5996,68622.0
2021-05-05 15:35:00,82.48,82.91,82.4,82.91,42896.0,81.5798,82.0051,81.5007,82.0051,42896.0
2021-05-05 15:40:00,82.9,82.93,82.64,82.7,34915.0,81.9952,82.0249,81.7381,81.7974,34915.0
2021-05-05 15:45:00,82.72,82.79,82.63,82.68,36578.0,81.8172,81.8864,81.7282,81.7776,36578.0
2021-05-05 15:50:00,82.67,82.89,82.63,82.86,50840.0,81.7677,81.9853,81.7282,81.9557,50840.0
2021-05-05 15:55:00,82.89,83.03,82.73,82.99,96876.0,81.9853,82.1238,81.8271,82.0842,96876.0
2021-05-06 09:30:00,83.11,83.87,82.96,83.03,86271.0,82.2029,82.9546,82.0546,82.1238,86271.0
2021-05-06 09:35:00,83.15,83.82,83.01,83.51,41784.0,82.2425,82.9052,82.104,82.5986,41784.0
2021-05-06 09:40:00,83.42,83.48,82.11,82.16,82549.0,82.5095,82.5689,81.2138,81.2633,82549.0
2021-05-06 09:45:00,82.14,82.16,81.5,81.56,90516.0,81.2435,81.2633,80.6105,80.6698,90516.0
2021-05-06 09:50:00,81.54,81.65,81.28,81.39,66876.0,80.6501,80.7589,80.3929,80.5017,66876.0
2021-05-06 09:55:00,81.34,81.61,80.97,81.49,127055.0,80.4522,80.7193,80.0863,80.6006,127055.0
2021-05-06 10:00:00,81.49,81.6,81.19,81.26,61262.0,80.6006,80.7094,80.3039,80.3731,61262.0
2021-05-06 10:05:00,81.24,81.24,80.84,80.93,75292.0,80.3533,80.3533,79.9577,80.0467,75292.0
2021-05-06 10:10:00,81.0,81.07,80.41,80.76,120095.0,80.116,80.1852,79.5324,79.8786,120095.0
2021-05-06 10:15:00,80.76,80.79,80.18,80.18,86729.0,79.8786,79.9082,79.3049,79.3049,86729.0
2021-05-06 10:20:00,80.21,80.27,79.84,79.94,125401.0,79.3346,79.3939,78.9686,79.0675,125401.0
2021-05-06 10:25:00,79.94,80.02,79.74,79.98,86525.0,79.0675,79.1466,78.8697,79.1071,86525.0
2021-05-06 10:30:00,79.94,80.33,79.91,80.3,59381.0,79.0675,79.4533,79.0378,79.4236,59381.0
2021-05-06 10:35:00,80.31,80.47,80.23,80.29,68001.0,79.4335,79.5917,79.3544,79.4137,68001.0
2021-05-06 10:40:00,80.3,80.43,80.12,80.2,41892.0,79.4236,79.5522,79.2456,79.3247,41892.0
2021-05-06 10:45:00,80.21,80.44,80.21,80.24,26981.0,79.3346,79.5621,79.3346,79.3642,26981.0
2021-05-06 10:50:00,80.23,80.48,80.22,80.35,21925.0,79.3544,79.6016,79.3445,79.473,21925.0
2021-05-06 10:55:00,80.34,80.37,80.0,80.16,38240.0,79.4632,79.4928,79.1269,79.2851,38240.0
2021-05-06 11:00:00,80.16,80.17,79.82,79.86,42531.0,79.2851,79.295,78.9488,78.9884,42531.0
2021-05-06 11:05:00,79.84,79.92,79.22,79.3,136880.0,78.9686,79.0477,78.3554,78.4345,136880.0
2021-05-06 11:10:00,79.29,79.57,79.02,79.16,57932.0,78.4246,78.7016,78.1576,78.296,57932.0
2021-05-06 11:15:00,79.18,79.66,79.12,79.66,37250.0,78.3158,78.7906,78.2565,78.7906,37250.0
2021-05-06 11:20:00,79.65,79.78,79.59,79.65,29677.0,78.7807,78.9093,78.7213,78.7807,29677.0
2021-05-06 11:25:00,79.68,79.84,79.5,79.72,24910.0,78.8104,78.9686,78.6323,78.8499,24910.0
2021-05-06 11:30:00,79.72,79.88,79.5,79.86,37552.0,78.8499,79.0082,78.6323,78.9884,37552.0
2021-05-06 11:35:00,79.85,79.96,79.77,79.92,22731.0,78.9785,79.0873,78.8994,79.0477,22731.0
2021-05-06 11:40:00,79.96,80.2,79.95,80.19,41520.0,79.0873,79.3247,79.0774,79.3148,41520.0
2021-05-06 11:45:00,80.2,80.2,79.95,80.09,18149.0,79.3247,79.3247,79.0774,79.2159,18149.0
2021-05-06 11:50:00,80.11,80.29,80.11,80.25,34191.0,79.2357,79.4137,79.2357,79.3741,34191.0
2021-05-06 11:55:00,80.23,80.4,80.22,80.28,39403.0,79.3544,79.5225,79.3445,79.4038,39403.0
2021-05-06 12:00:00,80.3,80.35,80.09,80.35,37068.0,79.4236,79.473,79.2159,79.473,37068.0
2021-05-06 12:05:00,80.37,80.56,80.33,80.33,42872.0,79.4928,79.6808,79.4533,79.4533,42872.0
2021-05-06 12:10:00,80.34,80.44,80.1,80.13,23358.0,79.4632,79.5621,79.2258,79.2554,23358.0
2021-05-06 12:15:00,80.14,80.38,80.09,80.38,16563.0,79.2653,79.5027,79.2159,79.5027,16563.0
2021-05-06 12:20:00,80.33,80.43,80.2,80.33,15911.0,79.4533,79.5522,79.3247,79.4533,15911.0
2021-05-06 12:25:00,80.33,80.47,80.33,80.35,17346.0,79.4533,79.5917,79.4533,79.473,17346.0
2021-05-06 12:30:00,80.35,80.41,80.27,80.41,16423.0,79.473,79.5324,79.3939,79.5324,16423.0
2021-05-06 12:35:00,80.45,80.46,80.25,80.34,22366.0,79.572,79.5818,79.3741,79.4632,22366.0
2021-05-06 12:40:00,80.33,80.55,80.29,80.47,23599.0,79.4533,79.6709,79.4137,79.5917,23599.0
2021-05-06 12:45:00,80.44,80.48,80.28,80.44,28182.0,79.5621,79.6016,79.4038,79.5621,28182.0
2021-05-06 12:50:00,80.46,80.6,80.4,80.46,25771.0,79.5818,79.7203,79.5225,79.5818,25771.0
2021-05-06 12:55:00,80.46,80.48,80.24,80.29,27740.0,79.5818,79.6016,79.3642,79.4137,27740.0
2021-05-06 13:00:00,80.28,80.33,80.03,80.07,57999.0,79.4038,79.4533,79.1565,79.1961,57999.0
2021-05-06 13:05:00,80.07,80.24,80.06,80.14,30779.0,79.1961,79.3642,79.1862,79.2653,30779.0
2021-05-06 13:10:00,80.16,80.2,80.0,80.05,39966.0,79.2851,79.3247,79.1269,79.1763,39966.0
2021-05-06 13:15:00,80.07,80.12,79.79,79.88,31949.0,79.1961,79.2456,78.9192,79.0082,31949.0
2021-05-06 13:20:00,79.87,80.06,79.81,80.06,62160.0,78.9983,79.1862,78.9389,79.1862,62160.0
2021-05-06 13:25:00,80.05,80.21,80.02,80.21,407530.0,79.1763,79.3346,79.1466,79.3346,407530.0
2021-05-06 13:30:00,80.19,80.33,80.1,80.12,26544.0,79.3148,79.4533,79.2258,79.2456,26544.0
2021-05-06 13:35:00,80.11,80.12,79.87,79.92,20717.0,79.2357,79.2456,78.9983,79.0477,20717.0
2021-05-06 13:40:00,79.94,79.98,79.73,79.81,36489.0,79.0675,79.1071,78.8598,78.9389,36489.0
2021-05-06 13:45:00,79.83,79.84,79.53,79.75,31110.0,78.9587,78.9686,78.662,78.8796,31110.0
2021-05-06 13:50:00,79.75,79.78,79.53,79.7,29794.0,78.8796,78.9093,78.662,78.8301,29794.0
2021-05-06 13:55:00,79.71,79.77,79.6,79.74,21228.0,78.84,78.8994,78.7312,78.8697,21228.0
2021-05-06 14:00:00,79.73,79.75,79.53,79.64,38707.0,78.8598,78.8796,78.662,78.7708,38707.0
2021-05-06 14:05:00,79.64,79.91,79.63,79.89,21829.0,78.7708,79.0378,78.7609,79.0181,21829.0
2021-05-06 14:10:00,79.9,80.01,79.5,79.81,43164.0,79.028,79.1368,78.6323,78.9389,43164.0
2021-05-06 14:15:00,79.76,79.84,79.69,79.79,18992.0,78.8895,78.9686,78.8203,78.9192,18992.0
2021-05-06 14:20:00,79.77,79.94,79.65,79.93,35125.0,78.8994,79.0675,78.7807,79.0576,35125.0
2021-05-06 14:25:00,79.93,79.98,79.6,79.64,24054.0,79.0576,79.1071,78.7312,78.7708,24054.0
2021-05-06 14:30:00,79.65,79.69,79.5,79.6,46604.0,78.7807,78.8203,78.6323,78.7312,46604.0
2021-05-06 14:35:00,79.62,79.81,79.6,79.7,64651.0,78.751,78.9389,78.7312,78.8301,64651.0
2021-05-06 14:40:00,79.71,79.77,79.66,79.73,42080.0,78.84,78.8994,78.7906,78.8598,42080.0
2021-05-06 14:45:00,79.75,79.84,79.7,79.74,32648.0,78.8796,78.9686,78.8301,78.8697,32648.0
2021-05-06 14:50:00,79.73,80.0,79.73,79.97,53101.0,78.8598,79.1269,78.8598,79.0972,53101.0
2021-05-06 14:55:00,79.97,80.02,79.78,79.79,58169.0,79.0972,79.1466,78.9093,78.9192,58169.0
2021-05-06 15:00:00,79.8,79.88,79.72,79.77,25891.0,78.929,79.0082,78.8499,78.8994,25891.0
2021-05-06 15:05:00,79.78,79.9,79.7,79.85,23520.0,78.9093,79.028,78.8301,78.9785,23520.0
2021-05-06 15:10:00,79.87,80.03,79.87,79.95,39338.0,78.9983,79.1565,78.9983,79.0774,39338.0
2021-05-06 15:15:00,79.93,80.02,79.91,80.0,30334.0,79.0576,79.1466,79.0378,79.1269,30334.0
2021-05-06 15:20:00,79.98,80.07,79.92,80.05,48549.0,79.1071,79.1961,79.0477,79.1763,48549.0
2021-05-06 15:25:00,80.04,80.17,80.01,80.05,47555.0,79.1664,79.295,79.1368,79.1763,47555.0
2021-05-06 15:30:00,80.05,80.2,80.01,80.2,37570.0,79.1763,79.3247,79.1368,79.3247,37570.0
2021-05-06 15:35:00,80.21,80.33,80.19,80.24,51466.0,79.3346,79.4533,79.3148,79.3642,51466.0
2021-05-06 15:40:00,80.25,80.45,80.24,80.34,51939.0,79.3741,79.572,79.3642,79.4632,51939.0
2021-05-06 15:45:00,80.35,80.49,80.35,80.41,68795.0,79.473,79.6115,79.473,79.5324,68795.0
2021-05-06 15:50:00,80.43,80.62,80.43,80.56,135680.0,79.5522,79.7401,79.5522,79.6808,135680.0
2021-05-06 15:55:00,80.56,80.74,80.49,80.7,195223.0,79.6808,79.8588,79.6115,79.8192,195223.0
2021-05-07 09:30:00,81.09,82.43,80.45,81.66,160596.0,80.205,81.5303,79.572,80.7687,160596.0
2021-05-07 09:35:00,81.72,82.29,81.61,82.23,73373.0,80.8281,81.3919,80.7193,81.3325,73373.0
2021-05-07 09:40:00,82.22,82.74,82.15,82.63,88640.0,81.3226,81.837,81.2534,81.7282,88640.0
2021-05-07 09:45:00,82.55,83.14,82.52,83.14,57439.0,81.649,82.2326,81.6194,82.2326,57439.0
2021-05-07 09:50:00,83.11,83.12,82.71,82.71,51891.0,82.2029,82.2128,81.8073,81.8073,51891.0
2021-05-07 09:55:00,82.72,83.42,82.53,83.21,69314.0,81.8172,82.5095,81.6293,82.3018,69314.0
2021-05-07 10:00:00,83.23,83.6,83.2,83.33,64315.0,82.3216,82.6876,82.2919,82.4205,64315.0
2021-05-07 10:05:00,83.34,83.76,83.3,83.68,47237.0,82.4304,82.8458,82.3909,82.7667,47237.0
2021-05-07 10:10:00,83.68,84.11,83.64,83.81,52757.0,82.7667,83.192,82.7271,82.8953,52757.0
2021-05-07 10:15:00,83.8,83.98,83.62,83.97,38493.0,82.8854,83.0634,82.7074,83.0535,38493.0
2021-05-07 10:20:00,83.96,84.0,83.5,83.52,61035.0,83.0436,83.0832,82.5887,82.6084,61035.0
2021-05-07 10:25:00,83.51,83.69,83.5,83.6,49494.0,82.5986,82.7766,82.5887,82.6876,49494.0
2021-05-07 10:30:00,83.59,83.68,83.43,83.64,26904.0,82.6777,82.7667,82.5194,82.7271,26904.0
2021-05-07 10:35:00,83.69,83.98,83.64,83.91,24365.0,82.7766,83.0634,82.7271,82.9942,24365.0
2021-05-07 10:40:00,83.94,84.34,83.94,84.34,47856.0,83.0239,83.4195,83.0239,83.4195,47856.0
2021-05-07 10:45:00,84.33,84.35,84.02,84.09,29467.0,83.4096,83.4294,83.103,83.1722,29467.0
2021-05-07 10:50:00,84.1,84.28,84.08,84.17,34633.0,83.1821,83.3602,83.1623,83.2514,34633.0
2021-05-07 10:55:00,84.15,84.2,83.98,84.19,21658.0,83.2316,83.281,83.0634,83.2711,21658.0
2021-05-07 11:00:00,84.21,84.31,83.93,84.03,25330.0,83.2909,83.3898,83.014,83.1129,25330.0
2021-05-07 11:05:00,84.05,84.05,83.7,83.71,20278.0,83.1327,83.1327,82.7865,82.7964,20278.0
2021-05-07 11:10:00,83.69,83.77,83.57,83.71,29697.0,82.7766,82.8557,82.6579,82.7964,29697.0
2021-05-07 11:15:00,83.68,83.85,83.57,83.81,24814.0,82.7667,82.9348,82.6579,82.8953,24814.0
2021-05-07 11:20:00,83.8,83.82,83.44,83.55,18185.0,82.8854,82.9052,82.5293,82.6381,18185.0
2021-05-07 11:25:00,83.53,83.61,83.47,83.54,15567.0,82.6183,82.6975,82.559,82.6282,15567.0
2021-05-07 11:30:00,83.55,83.55,83.44,83.47,13472.0,82.6381,82.6381,82.5293,82.559,13472.0
2021-05-07 11:35:00,83.46,83.86,83.46,83.79,31525.0,82.5491,82.9447,82.5491,82.8755,31525.0
2021-05-07 11:40:00,83.8,83.85,83.52,83.65,15508.0,82.8854,82.9348,82.6084,82.737,15508.0
2021-05-07 11:45:00,83.67,83.67,83.45,83.53,13343.0,82.7568,82.7568,82.5392,82.6183,13343.0
2021-05-07 11:50:00,83.54,83.75,83.54,83.68,11049.0,82.6282,82.8359,82.6282,82.7667,11049.0
2021-05-07 11:55:00,83.67,83.78,83.55,83.74,9257.0,82.7568,82.8656,82.6381,82.826,9257.0
2021-05-07 12:00:00,83.76,83.8,83.72,83.73,8981.0,82.8458,82.8854,82.8063,82.8162,8981.0
2021-05-07 12:05:00,83.76,83.8,83.62,83.67,13796.0,82.8458,82.8854,82.7074,82.7568,13796.0
2021-05-07 12:10:00,83.64,83.7,83.58,83.59,10598.0,82.7271,82.7865,82.6678,82.6777,10598.0
2021-05-07 12:15:00,83.6,83.76,83.53,83.68,17180.0,82.6876,82.8458,82.6183,82.7667,17180.0
2021-05-07 12:20:00,83.72,83.96,83.71,83.96,14357.0,82.8063,83.0436,82.7964,83.0436,14357.0
2021-05-07 12:25:00,84.0,84.04,83.86,84.04,19062.0,83.0832,83.1228,82.9447,83.1228,19062.0
2021-05-07 12:30:00,84.05,84.17,83.95,83.97,20604.0,83.1327,83.2514,83.0338,83.0535,20604.0
2021-05-07 12:35:00,83.97,84.13,83.93,84.11,26162.0,83.0535,83.2118,83.014,83.192,26162.0
2021-05-07 12:40:00,84.13,84.15,83.95,84.05,13467.0,83.2118,83.2316,83.0338,83.1327,13467.0
2021-05-07 12:45:00,84.05,84.15,84.04,84.14,16451.0,83.1327,83.2316,83.1228,83.2217,16451.0
2021-05-07 12:50:00,84.13,84.35,84.09,84.18,27741.0,83.2118,83.4294,83.1722,83.2612,27741.0
2021-05-07 12:55:00,84.16,84.42,84.16,84.31,23543.0,83.2415,83.4986,83.2415,83.3898,23543.0
2021-05-07 13:00:00,84.28,84.53,84.22,84.46,42741.0,83.3602,83.6074,83.3008,83.5382,42741.0
2021-05-07 13:05:00,84.44,84.49,84.28,84.3,18658.0,83.5184,83.5679,83.3602,83.3799,18658.0
2021-05-07 13:10:00,84.32,84.41,84.25,84.27,13559.0,83.3997,83.4887,83.3305,83.3503,13559.0
2021-05-07 13:15:00,84.24,84.34,84.22,84.27,22377.0,83.3206,83.4195,83.3008,83.3503,22377.0
2021-05-07 13:20:00,84.25,84.4,84.11,84.3,39012.0,83.3305,83.4788,83.192,83.3799,39012.0
2021-05-07 13:25:00,84.29,84.46,84.26,84.28,20121.0,83.37,83.5382,83.3404,83.3602,20121.0
2021-05-07 13:30:00,84.3,84.46,84.24,84.38,15283.0,83.3799,83.5382,83.3206,83.4591,15283.0
2021-05-07 13:35:00,84.38,84.42,84.26,84.27,22801.0,83.4591,83.4986,83.3404,83.3503,22801.0
2021-05-07 13:40:00,84.24,84.31,84.11,84.14,20077.0,83.3206,83.3898,83.192,83.2217,20077.0
2021-05-07 13:45:00,84.14,84.24,84.02,84.05,44556.0,83.2217,83.3206,83.103,83.1327,44556.0
2021-05-07 13:50:00,84.06,84.15,83.88,83.89,29695.0,83.1426,83.2316,82.9645,82.9744,29695.0
2021-05-07 13:55:00,83.88,83.91,83.57,83.63,52788.0,82.9645,82.9942,82.6579,82.7172,52788.0
2021-05-07 14:00:00,83.6,83.6,83.36,83.43,44150.0,82.6876,82.6876,82.4502,82.5194,44150.0
2021-05-07 14:05:00,83.45,83.48,83.3,83.45,22437.0,82.5392,82.5689,82.3909,82.5392,22437.0
2021-05-07 14:10:00,83.47,83.47,83.35,83.42,17627.0,82.559,82.559,82.4403,82.5095,17627.0
2021-05-07 14:15:00,83.44,83.59,83.44,83.51,14652.0,82.5293,82.6777,82.5293,82.5986,14652.0
2021-05-07 14:20:00,83.51,83.68,83.45,83.66,21477.0,82.5986,82.7667,82.5392,82.7469,21477.0
2021-05-07 14:25:00,83.68,83.81,83.65,83.75,6584.0,82.7667,82.8953,82.737,82.8359,6584.0
2021-05-07 14:30:00,83.76,83.79,83.68,83.7,13387.0,82.8458,82.8755,82.7667,82.7865,13387.0
2021-05-07 14:35:00,83.67,83.7,83.54,83.54,14362.0,82.7568,82.7865,82.6282,82.6282,14362.0
2021-05-07 14:40:00,83.54,83.55,83.43,83.46,14260.0,82.6282,82.6381,82.5194,82.5491,14260.0
2021-05-07 14:45:00,83.5,83.5,83.28,83.32,14792.0,82.5887,82.5887,82.3711,82.4106,14792.0
2021-05-07 14:50:00,83.32,83.57,83.31,83.56,13124.0,82.4106,82.6579,82.4007,82.648,13124.0
2021-05-07 14:55:00,83.58,83.98,83.58,83.97,39176.0,82.6678,83.0634,82.6678,83.0535,39176.0
2021-05-07 15:00:00,83.98,84.11,83.88,84.03,25191.0,83.0634,83.192,82.9645,83.1129,25191.0
2021-05-07 15:05:00,84.03,84.14,83.97,84.14,27541.0,83.1129,83.2217,83.0535,83.2217,27541.0
2021-05-07 15:10:00,84.13,84.15,83.98,84.03,33235.0,83.2118,83.2316,83.0634,83.1129,33235.0
2021-05-07 15:15:00,84.03,84.2,84.01,84.09,31762.0,83.1129,83.281,83.0931,83.1722,31762.0
2021-05-07 15:20:00,84.09,84.17,84.04,84.06,32409.0,83.1722,83.2514,83.1228,83.1426,32409.0
2021-05-07 15:25:00,84.07,84.09,83.9,84.04,31324.0,83.1524,83.1722,82.9843,83.1228,31324.0
2021-05-07 15:30:00,84.04,84.21,84.04,84.19,39755.0,83.1228,83.2909,83.1228,83.2711,39755.0
2021-05-07 15:35:00,84.19,84.34,84.14,84.24,44170.0,83.2711,83.4195,83.2217,83.3206,44170.0
2021-05-07 15:40:00,84.26,84.54,84.26,84.47,67844.0,83.3404,83.6173,83.3404,83.5481,67844.0
2021-05-07 15:45:00,84.47,84.56,84.35,84.39,75126.0,83.5481,83.6371,83.4294,83.469,75126.0
2021-05-07 15:50:00,84.38,84.44,84.27,84.37,79758.0,83.4591,83.5184,83.3503,83.4492,79758.0
2021-05-07 15:55:00,84.37,84.44,84.27,84.27,140969.0,83.4492,83.5184,83.3503,83.3503,140969.0
2021-05-10 09:30:00,83.9,84.4,83.6,84.01,88675.0,82.9843,83.4788,82.6876,83.0931,88675.0
2021-05-10 09:35:00,84.07,84.15,83.2,83.24,32927.0,83.1524,83.2316,82.2919,82.3315,32927.0
2021-05-10 09:40:00,83.19,83.44,83.03,83.35,60995.0,82.2821,82.5293,82.1238,82.4403,60995.0
2021-05-10 09:45:00,83.37,83.94,83.25,83.9,98640.0,82.4601,83.0239,82.3414,82.9843,98640.0
2021-05-10 09:50:00,83.82,83.99,83.6,83.82,40470.0,82.9052,83.0733,82.6876,82.9052,40470.0
2021-05-10 09:55:00,83.81,84.0,83.67,83.93,56525.0,82.8953,83.0832,82.7568,83.014,56525.0
2021-05-10 10:00:00,83.9,84.16,83.76,84.11,57709.0,82.9843,83.2415,82.8458,83.192,57709.0
2021-05-10 10:05:00,84.13,84.23,83.82,83.82,43681.0,83.2118,83.3107,82.9052,82.9052,43681.0
2021-05-10 10:10:00,83.81,84.1,83.78,83.95,25815.0,82.8953,83.1821,82.8656,83.0338,25815.0
2021-05-10 10:15:00,83.94,84.56,83.94,84.54,42834.0,83.0239,83.6371,83.0239,83.6173,42834.0
2021-05-10 10:20:00,84.54,84.86,84.39,84.44,36728.0,83.6173,83.9338,83.469,83.5184,36728.0
2021-05-10 10:25:00,84.53,84.53,84.08,84.17,19910.0,83.6074,83.6074,83.1623,83.2514,19910.0
2021-05-10 10:30:00,84.09,84.12,83.96,83.99,20953.0,83.1722,83.2019,83.0436,83.0733,20953.0
2021-05-10 10:35:00,83.99,84.35,83.95,84.34,24766.0,83.0733,83.4294,83.0338,83.4195,24766.0
2021-05-10 10:40:00,84.33,84.51,84.26,84.42,39943.0,83.4096,83.5876,83.3404,83.4986,39943.0
2021-05-10 10:45:00,84.39,84.45,83.87,84.02,21034.0,83.469,83.5283,82.9546,83.103,21034.0
2021-05-10 10:50:00,84.02,84.37,84.01,84.26,42705.0,83.103,83.4492,83.0931,83.3404,42705.0
2021-05-10 10:55:00,84.23,84.43,84.09,84.12,93914.0,83.3107,83.5085,83.1722,83.2019,93914.0
2021-05-10 11:00:00,84.13,84.19,83.93,84.15,26258.0,83.2118,83.2711,83.014,83.2316,26258.0
2021-05-10 11:05:00,84.16,84.37,84.08,84.1,16394.0,83.2415,83.4492,83.1623,83.1821,16394.0
2021-05-10 11:10:00,84.09,84.15,83.98,83.98,13351.0,83.1722,83.2316,83.0634,83.0634,13351.0
2021-05-10 11:15:00,83.98,84.11,83.88,84.1,29788.0,83.0634,83.192,82.9645,83.1821,29788.0
2021-05-10 11:20:00,84.13,84.23,84.1,84.18,14522.0,83.2118,83.3107,83.1821,83.2612,14522.0
2021-05-10 11:25:00,84.15,84.17,83.97,84.08,16808.0,83.2316,83.2514,83.0535,83.1623,16808.0
2021-05-10 11:30:00,84.09,84.29,84.06,84.29,12394.0,83.1722,83.37,83.1426,83.37,12394.0
2021-05-10 11:35:00,84.31,84.37,84.18,84.23,8754.0,83.3898,83.4492,83.2612,83.3107,8754.0
2021-05-10 11:40:00,84.2,84.5,84.18,84.34,15354.0,83.281,83.5778,83.2612,83.4195,15354.0
2021-05-10 11:45:00,84.36,84.37,84.19,84.23,14333.0,83.4393,83.4492,83.2711,83.3107,14333.0
2021-05-10 11:50:00,84.26,84.4,84.15,84.37,12776.0,83.3404,83.4788,83.2316,83.4492,12776.0
2021-05-10 11:55:00,84.37,84.54,84.33,84.45,12863.0,83.4492,83.6173,83.4096,83.5283,12863.0
2021-05-10 12:00:00,84.44,84.7,84.44,84.56,12889.0,83.5184,83.7756,83.5184,83.6371,12889.0
2021-05-10 12:05:00,84.58,84.59,84.45,84.55,7977.0,83.6569,83.6668,83.5283,83.6272,7977.0
2021-05-10 12:10:00,84.54,84.66,84.53,84.64,9290.0,83.6173,83.736,83.6074,83.7162,9290.0
2021-05-10 12:15:00,84.65,84.68,84.58,84.65,10128.0,83.7261,83.7558,83.6569,83.7261,10128.0
2021-05-10 12:20:00,84.66,84.71,84.56,84.65,10292.0,83.736,83.7855,83.6371,83.7261,10292.0
2021-05-10 12:25:00,84.66,84.71,84.5,84.52,11808.0,83.736,83.7855,83.5778,83.5975,11808.0
2021-05-10 12:30:00,84.5,84.53,84.35,84.43,8839.0,83.5778,83.6074,83.4294,83.5085,8839.0
2021-05-10 12:35:00,84.44,84.59,84.43,84.59,13266.0,83.5184,83.6668,83.5085,83.6668,13266.0
2021-05-10 12:40:00,84.57,84.58,84.42,84.46,7252.0,83.647,83.6569,83.4986,83.5382,7252.0
2021-05-10 12:45:00,84.45,84.45,84.33,84.37,9094.0,83.5283,83.5283,83.4096,83.4492,9094.0
2021-05-10 12:50:00,84.38,84.43,84.27,84.28,9647.0,83.4591,83.5085,83.3503,83.3602,9647.0
2021-05-10 12:55:00,84.3,84.36,84.28,84.31,15068.0,83.3799,83.4393,83.3602,83.3898,15068.0
2021-05-10 13:00:00,84.33,84.39,84.1,84.18,24066.0,83.4096,83.469,83.1821,83.2612,24066.0
2021-05-10 13:05:00,84.15,84.34,84.13,84.31,9671.0,83.2316,83.4195,83.2118,83.3898,9671.0
2021-05-10 13:10:00,84.31,84.47,84.29,84.35,13364.0,83.3898,83.5481,83.37,83.4294,13364.0
2021-05-10 13:15:00,84.37,84.43,84.34,84.43,8664.0,83.4492,83.5085,83.4195,83.5085,8664.0
2021-05-10 13:20:00,84.43,84.57,84.43,84.56,10266.0,83.5085,83.647,83.5085,83.6371,10266.0
2021-05-10 13:25:00,84.57,84.66,84.56,84.56,15039.0,83.647,83.736,83.6371,83.6371,15039.0
2021-05-10 13:30:00,84.58,84.7,84.5,84.65,33017.0,83.6569,83.7756,83.5778,83.7261,33017.0
2021-05-10 13:35:00,84.64,84.65,84.48,84.53,18837.0,83.7162,83.7261,83.558,83.6074,18837.0
2021-05-10 13:40:00,84.53,84.53,84.3,84.3,18572.0,83.6074,83.6074,83.3799,83.3799,18572.0
2021-05-10 13:45:00,84.27,84.37,84.2,84.24,22154.0,83.3503,83.4492,83.281,83.3206,22154.0
2021-05-10 13:50:00,84.28,84.33,84.26,84.28,14295.0,83.3602,83.4096,83.3404,83.3602,14295.0
2021-05-10 13:55:00,84.27,84.28,83.97,84.2,38800.0,83.3503,83.3602,83.0535,83.281,38800.0
2021-05-10 14:00:00,84.2,84.37,84.15,84.35,26519.0,83.281,83.4492,83.2316,83.4294,26519.0
2021-05-10 14:05:00,84.35,84.45,84.25,84.44,19316.0,83.4294,83.5283,83.3305,83.5184,19316.0
2021-05-10 14:10:00,84.47,84.54,84.45,84.47,13607.0,83.5481,83.6173,83.5283,83.5481,13607.0
2021-05-10 14:15:00,84.46,84.47,84.15,84.46,43774.0,83.5382,83.5481,83.2316,83.5382,43774.0
2021-05-10 14:20:00,84.49,84.49,84.17,84.36,19674.0,83.5679,83.5679,83.2514,83.4393,19674.0
2021-05-10 14:25:00,84.38,84.39,84.1,84.2,21936.0,83.4591,83.469,83.1821,83.281,21936.0
2021-05-10 14:30:00,84.17,84.28,84.02,84.26,23135.0,83.2514,83.3602,83.103,83.3404,23135.0
2021-05-10 14:35:00,84.25,84.28,84.06,84.23,13254.0,83.3305,83.3602,83.1426,83.3107,13254.0
2021-05-10 14:40:00,84.24,84.26,84.06,84.08,24729.0,83.3206,83.3404,83.1426,83.1623,24729.0
2021-05-10 14:45:00,84.08,84.17,84.02,84.11,49298.0,83.1623,83.2514,83.103,83.192,49298.0
2021-05-10 14:50:00,84.11,84.12,83.94,84.01,25414.0,83.192,83.2019,83.0239,83.0931,25414.0
2021-05-10 14:55:00,84.01,84.11,83.93,84.1,27276.0,83.0931,83.192,83.014,83.1821,27276.0
2021-05-10 15:00:00,84.09,84.3,84.07,84.28,36460.0,83.1722,83.3799,83.1524,83.3602,36460.0
2021-05-10 15:05:00,84.27,84.33,84.13,84.24,25961.0,83.3503,83.4096,83.2118,83.3206,25961.0
2021-05-10 15:10:00,84.24,84.33,84.2,84.27,27683.0,83.3206,83.4096,83.281,83.3503,27683.0
2021-05-10 15:15:00,84.25,84.25,83.92,84.04,20976.0,83.3305,83.3305,83.0041,83.1228,20976.0
2021-05-10 15:20:00,83.99,84.05,83.94,84.0,28201.0,83.0733,83.1327,83.0239,83.0832,28201.0
2021-05-10 15:25:00,83.99,84.15,83.95,84.13,28632.0,83.0733,83.2316,83.0338,83.2118,28632.0
2021-05-10 15:30:00,84.1,84.38,84.08,84.36,50421.0,83.1821,83.4591,83.1623,83.4393,50421.0
2021-05-10 15:35:00,84.36,84.36,84.03,84.2,51204.0,83.4393,83.4393,83.1129,83.281,51204.0
2021-05-10 15:40:00,84.21,84.3,84.01,84.04,69002.0,83.2909,83.3799,83.0931,83.1228,69002.0
2021-05-10 15:45:00,84.05,84.15,83.77,83.81,62878.0,83.1327,83.2316,82.8557,82.8953,62878.0
2021-05-10 15:50:00,83.8,83.87,83.51,83.53,138891.0,82.8854,82.9546,82.5986,82.6183,138891.0
2021-05-10 15:55:00,83.53,84.01,83.53,83.97,415271.0,82.6183,83.0931,82.6183,83.0535,415271.0
2021-05-11 09:30:00,81.38,82.97,80.9,82.54,140801.0,80.4918,82.0645,80.017,81.6391,140801.0
2021-05-11 09:35:00,82.58,82.81,81.86,82.05,42156.0,81.6787,81.9062,80.9666,81.1545,42156.0
2021-05-11 09:40:00,82.05,82.32,81.85,81.95,58824.0,81.1545,81.4215,80.9567,81.0556,58824.0
2021-05-11 09:45:00,81.97,82.09,81.66,81.93,24614.0,81.0754,81.1941,80.7687,81.0358,24614.0
2021-05-11 09:50:00,81.97,82.65,81.94,82.55,35931.0,81.0754,81.7479,81.0457,81.649,35931.0
2021-05-11 09:55:00,82.58,82.92,82.43,82.86,43668.0,81.6787,82.015,81.5303,81.9557,43668.0
2021-05-11 10:00:00,82.84,82.96,82.46,82.58,51168.0,81.9359,82.0546,81.56,81.6787,51168.0
2021-05-11 10:05:00,82.62,82.76,82.1,82.12,59977.0,81.7183,81.8567,81.2039,81.2237,59977.0
2021-05-11 10:10:00,82.13,82.23,81.76,81.82,22246.0,81.2336,81.3325,80.8677,80.927,22246.0
2021-05-11 10:15:00,81.89,81.94,81.25,81.39,22695.0,80.9962,81.0457,80.3632,80.5017,22695.0
2021-05-11 10:20:00,81.39,81.74,81.25,81.26,42657.0,80.5017,80.8479,80.3632,80.3731,42657.0
2021-05-11 10:25:00,81.25,81.28,80.64,80.7,65894.0,80.3632,80.3929,79.7599,79.8192,65894.0
2021-05-11 10:30:00,80.67,80.71,80.44,80.63,76250.0,79.7896,79.8291,79.5621,79.75,76250.0
2021-05-11 10:35:00,80.56,80.56,79.89,79.92,145263.0,79.6808,79.6808,79.0181,79.0477,145263.0
2021-05-11 10:40:00,79.89,80.38,79.82,80.1,96703.0,79.0181,79.5027,78.9488,79.2258,96703.0
2021-05-11 10:45:00,80.06,80.49,79.84,80.46,60369.0,79.1862,79.6115,78.9686,79.5818,60369.0
2021-05-11 10:50:00,80.45,80.88,80.3,80.79,46266.0,79.572,79.9973,79.4236,79.9082,46266.0
2021-05-11 10:55:00,80.76,80.97,80.59,80.59,37781.0,79.8786,80.0863,79.7104,79.7104,37781.0
2021-05-11 11:00:00,80.57,80.72,80.14,80.17,45787.0,79.6906,79.839,79.2653,79.295,45787.0
2021-05-11 11:05:00,80.1,80.74,80.1,80.52,39654.0,79.2258,79.8588,79.2258,79.6412,39654.0
2021-05-11 11:10:00,80.49,81.0,80.46,80.96,18763.0,79.6115,80.116,79.5818,80.0764,18763.0
2021-05-11 11:15:00,80.92,81.44,80.92,81.4,38811.0,80.0368,80.5512,80.0368,80.5116,38811.0
2021-05-11 11:20:00,81.39,81.51,81.23,81.23,20741.0,80.5017,80.6204,80.3434,80.3434,20741.0
2021-05-11 11:25:00,81.27,81.42,81.11,81.3,25912.0,80.383,80.5314,80.2248,80.4127,25912.0
2021-05-11 11:30:00,81.34,81.34,81.0,81.16,14609.0,80.4522,80.4522,80.116,80.2742,14609.0
2021-05-11 11:35:00,81.13,81.2,80.88,81.1,32896.0,80.2445,80.3138,79.9973,80.2149,32896.0
2021-05-11 11:40:00,81.09,81.18,80.63,80.63,52340.0,80.205,80.294,79.75,79.75,52340.0
2021-05-11 11:45:00,80.62,81.02,80.39,80.89,53439.0,79.7401,80.1357,79.5126,80.0072,53439.0
2021-05-11 11:50:00,80.87,80.9,80.7,80.86,15659.0,79.9874,80.017,79.8192,79.9775,15659.0
2021-05-11 11:55:00,80.9,81.02,80.78,80.81,10094.0,80.017,80.1357,79.8984,79.928,10094.0
2021-05-11 12:00:00,80.82,81.1,80.75,81.03,26812.0,79.9379,80.2149,79.8687,80.1456,26812.0
2021-05-11 12:05:00,81.1,81.3,81.05,81.26,17290.0,80.2149,80.4127,80.1654,80.3731,17290.0
2021-05-11 12:10:00,81.25,81.42,81.25,81.34,13798.0,80.3632,80.5314,80.3632,80.4522,13798.0
2021-05-11 12:15:00,81.32,81.38,80.95,81.11,10798.0,80.4325,80.4918,80.0665,80.2248,10798.0
2021-05-11 12:20:00,81.09,81.09,80.89,81.04,22139.0,80.205,80.205,80.0072,80.1555,22139.0
2021-05-11 12:25:00,81.04,81.23,81.01,81.06,17387.0,80.1555,80.3434,80.1258,80.1753,17387.0
2021-05-11 12:30:00,81.05,81.22,80.95,81.02,33494.0,80.1654,80.3336,80.0665,80.1357,33494.0
2021-05-11 12:35:00,81.06,81.37,81.03,81.27,16746.0,80.1753,80.4819,80.1456,80.383,16746.0
2021-05-11 12:40:00,81.26,81.32,81.03,81.07,34118.0,80.3731,80.4325,80.1456,80.1852,34118.0
2021-05-11 12:45:00,81.07,81.1,80.95,81.04,26445.0,80.1852,80.2149,80.0665,80.1555,26445.0
2021-05-11 12:50:00,81.06,81.06,80.73,80.77,22880.0,80.1753,80.1753,79.8489,79.8885,22880.0
2021-05-11 12:55:00,80.8,80.97,80.78,80.97,21864.0,79.9181,80.0863,79.8984,80.0863,21864.0
2021-05-11 13:00:00,80.96,81.32,80.94,81.32,19777.0,80.0764,80.4325,80.0566,80.4325,19777.0
2021-05-11 13:05:00,81.36,81.36,81.0,81.2,21318.0,80.472,80.472,80.116,80.3138,21318.0
2021-05-11 13:10:00,81.23,81.27,80.95,81.0,21940.0,80.3434,80.383,80.0665,80.116,21940.0
2021-05-11 13:15:00,80.99,81.17,80.94,81.11,29992.0,80.1061,80.2841,80.0566,80.2248,29992.0
2021-05-11 13:20:00,81.06,81.24,81.06,81.23,11160.0,80.1753,80.3533,80.1753,80.3434,11160.0
2021-05-11 13:25:00,81.24,81.4,81.2,81.4,11508.0,80.3533,80.5116,80.3138,80.5116,11508.0
2021-05-11 13:30:00,81.42,81.45,81.25,81.33,12765.0,80.5314,80.561,80.3632,80.4424,12765.0
2021-05-11 13:35:00,81.33,81.41,81.24,81.29,14059.0,80.4424,80.5215,80.3533,80.4028,14059.0
2021-05-11 13:40:00,81.32,81.47,81.32,81.43,11646.0,80.4325,80.5808,80.4325,80.5413,11646.0
2021-05-11 13:45:00,81.45,81.5,81.28,81.34,11993.0,80.561,80.6105,80.3929,80.4522,11993.0
2021-05-11 13:50:00,81.34,81.38,81.04,81.05,30281.0,80.4522,80.4918,80.1555,80.1654,30281.0
2021-05-11 13:55:00,81.04,81.31,81.01,81.2,31579.0,80.1555,80.4226,80.1258,80.3138,31579.0
2021-05-11 14:00:00,81.23,81.61,81.23,81.58,20441.0,80.3434,80.7193,80.3434,80.6896,20441.0
2021-05-11 14:05:00,81.6,81.61,81.22,81.25,12630.0,80.7094,80.7193,80.3336,80.3632,12630.0
2021-05-11 14:10:00,81.24,81.27,80.98,81.0,17900.0,80.3533,80.383,80.0962,80.116,17900.0
2021-05-11 14:15:00,80.98,81.19,80.98,81.19,18631.0,80.0962,80.3039,80.0962,80.3039,18631.0
2021-05-11 14:20:00,81.2,81.27,81.12,81.22,9922.0,80.3138,80.383,80.2346,80.3336,9922.0
2021-05-11 14:25:00,81.18,81.51,81.17,81.51,11838.0,80.294,80.6204,80.2841,80.6204,11838.0
2021-05-11 14:30:00,81.51,81.51,81.02,81.27,23595.0,80.6204,80.6204,80.1357,80.383,23595.0
2021-05-11 14:35:00,81.31,81.42,81.11,81.22,17185.0,80.4226,80.5314,80.2248,80.3336,17185.0
2021-05-11 14:40:00,81.16,81.25,81.08,81.2,14320.0,80.2742,80.3632,80.1951,80.3138,14320.0
2021-05-11 14:45:00,81.18,81.5,81.17,81.5,14428.0,80.294,80.6105,80.2841,80.6105,14428.0
2021-05-11 14:50:00,81.48,81.54,81.32,81.48,14107.0,80.5907,80.6501,80.4325,80.5907,14107.0
2021-05-11 14:55:00,81.48,81.49,81.16,81.27,13683.0,80.5907,80.6006,80.2742,80.383,13683.0
2021-05-11 15:00:00,81.22,81.37,81.19,81.24,11386.0,80.3336,80.4819,80.3039,80.3533,11386.0
2021-05-11 15:05:00,81.22,81.27,80.91,80.95,24929.0,80.3336,80.383,80.0269,80.0665,24929.0
2021-05-11 15:10:00,80.96,81.06,80.91,80.93,19913.0,80.0764,80.1753,80.0269,80.0467,19913.0
2021-05-11 15:15:00,80.94,81.32,80.88,81.29,22240.0,80.0566,80.4325,79.9973,80.4028,22240.0
2021-05-11 15:20:00,81.27,81.35,81.21,81.33,15779.0,80.383,80.4621,80.3237,80.4424,15779.0
2021-05-11 15:25:00,81.37,81.5,81.35,81.39,21798.0,80.4819,80.6105,80.4621,80.5017,21798.0
2021-05-11 15:30:00,81.38,81.46,81.05,81.12,31111.0,80.4918,80.5709,80.1654,80.2346,31111.0
2021-05-11 15:35:00,81.06,81.23,80.9,81.12,27529.0,80.1753,80.3434,80.017,80.2346,27529.0
2021-05-11 15:40:00,81.1,81.64,81.08,81.26,181061.0,80.2149,80.749,80.1951,80.3731,181061.0
2021-05-11 15:45:00,81.25,81.52,81.17,81.38,41123.0,80.3632,80.6303,80.2841,80.4918,41123.0
2021-05-11 15:50:00,81.39,81.44,81.12,81.17,61233.0,80.5017,80.5512,80.2346,80.2841,61233.0
2021-05-11 15:55:00,81.15,81.38,81.07,81.26,119987.0,80.2643,80.4918,80.1852,80.3731,119987.0
2021-05-12 09:30:00,80.12,81.0,80.06,81.0,123744.0,79.2456,80.116,79.1862,80.116,123744.0
2021-05-12 09:35:00,80.86,80.97,80.18,80.45,54575.0,79.9775,80.0863,79.3049,79.572,54575.0
2021-05-12 09:40:00,80.43,80.43,79.66,79.76,80331.0,79.5522,79.5522,78.7906,78.8895,80331.0
2021-05-12 09:45:00,79.78,80.44,79.67,80.14,56035.0,78.9093,79.5621,78.8005,79.2653,56035.0
2021-05-12 09:50:00,80.08,80.39,79.88,80.05,25399.0,79.206,79.5126,79.0082,79.1763,25399.0
2021-05-12 09:55:00,80.0,80.41,80.0,80.24,34066.0,79.1269,79.5324,79.1269,79.3642,34066.0
2021-05-12 10:00:00,80.21,80.5,79.95,80.35,39860.0,79.3346,79.6214,79.0774,79.473,39860.0
2021-05-12 10:05:00,80.39,80.9,80.34,80.88,35456.0,79.5126,80.017,79.4632,79.9973,35456.0
2021-05-12 10:10:00,80.86,80.9,80.52,80.65,27570.0,79.9775,80.017,79.6412,79.7698,27570.0
2021-05-12 10:15:00,80.61,80.68,80.36,80.52,36821.0,79.7302,79.7994,79.4829,79.6412,36821.0
2021-05-12 10:20:00,80.47,80.71,80.38,80.54,24388.0,79.5917,79.8291,79.5027,79.661,24388.0
2021-05-12 10:25:00,80.6,80.67,80.45,80.45,29146.0,79.7203,79.7896,79.572,79.572,29146.0
2021-05-12 10:30:00,80.42,80.55,80.22,80.26,20693.0,79.5423,79.6709,79.3445,79.384,20693.0
2021-05-12 10:35:00,80.3,80.52,80.24,80.5,15976.0,79.4236,79.6412,79.3642,79.6214,15976.0
2021-05-12 10:40:00,80.48,80.56,80.37,80.51,20167.0,79.6016,79.6808,79.4928,79.6313,20167.0
2021-05-12 10:45:00,80.5,80.59,80.24,80.27,17029.0,79.6214,79.7104,79.3642,79.3939,17029.0
2021-05-12 10:50:00,80.25,80.33,79.96,80.0,21529.0,79.3741,79.4533,79.0873,79.1269,21529.0
2021-05-12 10:55:00,80.03,80.2,79.92,80.18,15662.0,79.1565,79.3247,79.0477,79.3049,15662.0
2021-05-12 11:00:00,80.15,80.23,80.08,80.21,16720.0,79.2752,79.3544,79.206,79.3346,16720.0
2021-05-12 11:05:00,80.23,80.46,80.07,80.46,8805.0,79.3544,79.5818,79.1961,79.5818,8805.0
2021-05-12 11:10:00,80.45,80.45,80.26,80.32,9799.0,79.572,79.572,79.384,79.4434,9799.0
2021-05-12 11:15:00,80.3,80.35,80.21,80.23,6137.0,79.4236,79.473,79.3346,79.3544,6137.0
2021-05-12 11:20:00,80.22,80.25,80.0,80.07,10441.0,79.3445,79.3741,79.1269,79.1961,10441.0
2021-05-12 11:25:00,80.04,80.09,79.89,79.9,15633.0,79.1664,79.2159,79.0181,79.028,15633.0
2021-05-12 11:30:00,79.89,79.9,79.73,79.73,23568.0,79.0181,79.028,78.8598,78.8598,23568.0
2021-05-12 11:35:00,79.7,79.73,79.61,79.66,17200.0,78.8301,78.8598,78.7411,78.7906,17200.0
2021-05-12 11:40:00,79.63,79.95,79.58,79.95,18489.0,78.7609,79.0774,78.7115,79.0774,18489.0
2021-05-12 11:45:00,79.95,79.95,79.75,79.81,20867.0,79.0774,79.0774,78.8796,78.9389,20867.0
2021-05-12 11:50:00,79.8,79.8,79.53,79.54,39171.0,78.929,78.929,78.662,78.6719,39171.0
2021-05-12 11:55:00,79.53,79.58,79.38,79.41,73523.0,78.662,78.7115,78.5136,78.5433,73523.0
2021-05-12 12:00:00,79.4,79.55,79.27,79.31,35736.0,78.5334,78.6818,78.4048,78.4444,35736.0
2021-05-12 12:05:00,79.3,79.54,79.3,79.44,17122.0,78.4345,78.6719,78.4345,78.573,17122.0
2021-05-12 12:10:00,79.46,79.5,79.3,79.34,43766.0,78.5928,78.6323,78.4345,78.4741,43766.0
2021-05-12 12:15:00,79.33,79.33,79.02,79.17,54598.0,78.4642,78.4642,78.1576,78.3059,54598.0
2021-05-12 12:20:00,79.16,79.37,79.08,79.29,32874.0,78.296,78.5037,78.2169,78.4246,32874.0
2021-05-12 12:25:00,79.25,79.41,79.2,79.41,60053.0,78.3851,78.5433,78.3356,78.5433,60053.0
2021-05-12 12:30:00,79.39,79.54,79.25,79.45,17895.0,78.5235,78.6719,78.3851,78.5829,17895.0
2021-05-12 12:35:00,79.49,79.51,79.28,79.36,20678.0,78.6224,78.6422,78.4147,78.4939,20678.0
2021-05-12 12:40:00,79.34,79.35,79.15,79.32,13678.0,78.4741,78.484,78.2861,78.4543,13678.0
2021-05-12 12:45:00,79.25,79.5,79.18,79.44,23980.0,78.3851,78.6323,78.3158,78.573,23980.0
2021-05-12 12:50:00,79.44,79.66,79.43,79.59,16417.0,78.573,78.7906,78.5631,78.7213,16417.0
2021-05-12 12:55:00,79.58,79.6,79.31,79.55,17415.0,78.7115,78.7312,78.4444,78.6818,17415.0
2021-05-12 13:00:00,79.52,79.77,79.49,79.72,18934.0,78.6521,78.8994,78.6224,78.8499,18934.0
2021-05-12 13:05:00,79.76,79.76,79.51,79.55,15789.0,78.8895,78.8895,78.6422,78.6818,15789.0
2021-05-12 13:10:00,79.55,79.84,79.52,79.81,12580.0,78.6818,78.9686,78.6521,78.9389,12580.0
2021-05-12 13:15:00,79.8,79.83,79.61,79.66,12820.0,78.929,78.9587,78.7411,78.7906,12820.0
2021-05-12 13:20:00,79.61,79.63,79.43,79.44,9149.0,78.7411,78.7609,78.5631,78.573,9149.0
2021-05-12 13:25:00,79.37,79.53,79.36,79.43,18494.0,78.5037,78.662,78.4939,78.5631,18494.0
2021-05-12 13:30:00,79.42,79.48,79.25,79.3,11326.0,78.5532,78.6125,78.3851,78.4345,11326.0
2021-05-12 13:35:00,79.31,79.64,79.31,79.53,19817.0,78.4444,78.7708,78.4444,78.662,19817.0
2021-05-12 13:40:00,79.53,79.65,79.42,79.57,7240.0,78.662,78.7807,78.5532,78.7016,7240.0
2021-05-12 13:45:00,79.6,79.6,79.42,79.46,7245.0,78.7312,78.7312,78.5532,78.5928,7245.0
2021-05-12 13:50:00,79.52,79.56,79.39,79.52,11252.0,78.6521,78.6917,78.5235,78.6521,11252.0
2021-05-12 13:55:00,79.49,79.54,79.37,79.39,14478.0,78.6224,78.6719,78.5037,78.5235,14478.0
2021-05-12 14:00:00,79.37,79.54,79.32,79.39,11829.0,78.5037,78.6719,78.4543,78.5235,11829.0
2021-05-12 14:05:00,79.38,79.39,79.12,79.13,19508.0,78.5136,78.5235,78.2565,78.2664,19508.0
2021-05-12 14:10:00,79.1,79.14,78.93,78.97,56732.0,78.2367,78.2763,78.0685,78.1081,56732.0
2021-05-12 14:15:00,78.96,79.1,78.93,79.08,34011.0,78.0982,78.2367,78.0685,78.2169,34011.0
2021-05-12 14:20:00,79.09,79.18,78.97,79.0,76875.0,78.2268,78.3158,78.1081,78.1378,76875.0
2021-05-12 14:25:00,79.01,79.01,78.71,78.71,56554.0,78.1477,78.1477,77.8509,77.8509,56554.0
2021-05-12 14:30:00,78.72,78.73,78.45,78.61,54989.0,77.8608,77.8707,77.5938,77.752,54989.0
2021-05-12 14:35:00,78.61,78.7,78.41,78.58,53011.0,77.752,77.8411,77.5542,77.7224,53011.0
2021-05-12 14:40:00,78.57,78.71,78.51,78.62,20107.0,77.7125,77.8509,77.6531,77.7619,20107.0
2021-05-12 14:45:00,78.63,78.86,78.52,78.79,15768.0,77.7718,77.9993,77.663,77.9301,15768.0
2021-05-12 14:50:00,78.78,78.97,78.72,78.73,13175.0,77.9202,78.1081,77.8608,77.8707,13175.0
2021-05-12 14:55:00,78.75,78.76,78.5,78.5,18176.0,77.8905,77.9004,77.6432,77.6432,18176.0
2021-05-12 15:00:00,78.48,78.56,78.22,78.29,26155.0,77.6235,77.7026,77.3663,77.4355,26155.0
2021-05-12 15:05:00,78.23,78.31,78.11,78.28,24199.0,77.3762,77.4553,77.2575,77.4256,24199.0
2021-05-12 15:10:00,78.29,78.34,78.09,78.14,22387.0,77.4355,77.485,77.2377,77.2872,22387.0
2021-05-12 15:15:00,78.12,78.24,77.95,77.99,64774.0,77.2674,77.3861,77.0992,77.1388,64774.0
2021-05-12 15:20:00,78.0,78.03,77.81,77.93,57047.0,77.1487,77.1784,76.9608,77.0795,57047.0
2021-05-12 15:25:00,77.92,78.25,77.9,78.24,45404.0,77.0696,77.396,77.0498,77.3861,45404.0
2021-05-12 15:30:00,78.23,78.24,77.9,78.16,42178.0,77.3762,77.3861,77.0498,77.3069,42178.0
2021-05-12 15:35:00,78.14,78.21,77.97,78.1,36208.0,77.2872,77.3564,77.119,77.2476,36208.0
2021-05-12 15:40:00,78.09,78.21,77.86,78.07,51514.0,77.2377,77.3564,77.0102,77.2179,51514.0
2021-05-12 15:45:00,78.07,78.25,78.07,78.13,37367.0,77.2179,77.396,77.2179,77.2773,37367.0
2021-05-12 15:50:00,78.09,78.12,77.81,77.83,72824.0,77.2377,77.2674,76.9608,76.9806,72824.0
2021-05-12 15:55:00,77.83,78.21,77.8,78.02,87673.0,76.9806,77.3564,76.9509,77.1685,87673.0
2021-05-13 09:30:00,78.84,79.24,78.58,79.16,79449.0,77.9795,78.3752,77.7224,78.296,79449.0
2021-05-13 09:35:00,79.22,79.59,79.04,79.1,58862.0,78.3554,78.7213,78.1773,78.2367,58862.0
2021-05-13 09:40:00,79.07,79.37,78.96,79.09,63133.0,78.207,78.5037,78.0982,78.2268,63133.0
2021-05-13 09:45:00,79.12,79.36,78.76,78.83,35233.0,78.2565,78.4939,77.9004,77.9696,35233.0
2021-05-13 09:50:00,78.88,79.62,78.88,79.56,25909.0,78.0191,78.751,78.0191,78.6917,25909.0
2021-05-13 09:55:00,79.56,79.8,79.55,79.63,28281.0,78.6917,78.929,78.6818,78.7609,28281.0
2021-05-13 10:00:00,79.63,79.99,79.63,79.69,39839.0,78.7609,79.117,78.7609,78.8203,39839.0
2021-05-13 10:05:00,79.72,79.87,79.34,79.36,30487.0,78.8499,78.9983,78.4741,78.4939,30487.0
2021-05-13 10:10:00,79.3,79.66,79.3,79.32,19212.0,78.4345,78.7906,78.4345,78.4543,19212.0
2021-05-13 10:15:00,79.37,79.56,79.09,79.23,33163.0,78.5037,78.6917,78.2268,78.3653,33163.0
2021-05-13 10:20:00,79.16,79.4,79.03,79.31,39395.0,78.296,78.5334,78.1675,78.4444,39395.0
2021-05-13 10:25:00,79.31,79.42,79.17,79.38,19855.0,78.4444,78.5532,78.3059,78.5136,19855.0
2021-05-13 10:30:00,79.47,79.47,79.23,79.38,18765.0,78.6027,78.6027,78.3653,78.5136,18765.0
2021-05-13 10:35:00,79.36,79.44,79.09,79.22,11942.0,78.4939,78.573,78.2268,78.3554,11942.0
2021-05-13 10:40:00,79.26,79.26,78.78,78.78,13191.0,78.3949,78.3949,77.9202,77.9202,13191.0
2021-05-13 10:45:00,78.78,78.9,78.68,78.73,14611.0,77.9202,78.0389,77.8213,77.8707,14611.0
2021-05-13 10:50:00,78.74,78.96,78.65,78.96,14421.0,77.8806,78.0982,77.7916,78.0982,14421.0
2021-05-13 10:55:00,78.94,79.04,78.76,78.92,9444.0,78.0784,78.1773,77.9004,78.0587,9444.0
2021-05-13 11:00:00,78.92,78.98,78.54,78.57,18908.0,78.0587,78.118,77.6828,77.7125,18908.0
2021-05-13 11:05:00,78.55,78.56,78.37,78.38,33062.0,77.6927,77.7026,77.5147,77.5245,33062.0
2021-05-13 11:10:00,78.38,78.53,78.27,78.3,22054.0,77.5245,77.6729,77.4157,77.4454,22054.0
2021-05-13 11:15:00,78.3,78.57,78.2,78.54,41153.0,77.4454,77.7125,77.3465,77.6828,41153.0
2021-05-13 11:20:00,78.48,78.56,78.4,78.48,10388.0,77.6235,77.7026,77.5443,77.6235,10388.0
2021-05-13 11:25:00,78.54,78.54,77.94,77.96,29178.0,77.6828,77.6828,77.0894,77.1091,29178.0
2021-05-13 11:30:00,77.97,78.01,77.88,77.91,30302.0,77.119,77.1586,77.03,77.0597,30302.0
2021-05-13 11:35:00,77.91,78.12,77.83,78.09,21939.0,77.0597,77.2674,76.9806,77.2377,21939.0
2021-05-13 11:40:00,78.09,78.09,77.47,77.52,37752.0,77.2377,77.2377,76.6245,76.6739,37752.0
2021-05-13 11:45:00,77.55,77.62,77.46,77.58,29306.0,76.7036,76.7728,76.6146,76.7333,29306.0
2021-05-13 11:50:00,77.53,77.77,77.53,77.58,19939.0,76.6838,76.9212,76.6838,76.7333,19939.0
2021-05-13 11:55:00,77.65,77.72,77.39,77.47,23689.0,76.8025,76.8718,76.5454,76.6245,23689.0
2021-05-13 12:00:00,77.49,77.78,77.49,77.67,18085.0,76.6443,76.9311,76.6443,76.8223,18085.0
2021-05-13 12:05:00,77.62,77.78,77.6,77.69,18385.0,76.7728,76.9311,76.7531,76.8421,18385.0
2021-05-13 12:10:00,77.72,77.97,77.71,77.89,20665.0,76.8718,77.119,76.8619,77.0399,20665.0
2021-05-13 12:15:00,77.92,78.05,77.7,77.73,18262.0,77.0696,77.1981,76.852,76.8816,18262.0
2021-05-13 12:20:00,77.75,77.86,77.58,77.7,37667.0,76.9014,77.0102,76.7333,76.852,37667.0
2021-05-13 12:25:00,77.74,77.97,77.7,77.97,15432.0,76.8915,77.119,76.852,77.119,15432.0
2021-05-13 12:30:00,77.96,78.16,77.96,78.06,28122.0,77.1091,77.3069,77.1091,77.208,28122.0
2021-05-13 12:35:00,78.05,78.07,77.77,77.77,29263.0,77.1981,77.2179,76.9212,76.9212,29263.0
2021-05-13 12:40:00,77.78,77.78,77.58,77.59,27319.0,76.9311,76.9311,76.7333,76.7432,27319.0
2021-05-13 12:45:00,77.67,77.82,77.66,77.81,17742.0,76.8223,76.9707,76.8124,76.9608,17742.0
2021-05-13 12:50:00,77.88,77.88,77.59,77.68,7836.0,77.03,77.03,76.7432,76.8322,7836.0
2021-05-13 12:55:00,77.72,77.72,77.24,77.32,31072.0,76.8718,76.8718,76.397,76.4761,31072.0
2021-05-13 13:00:00,77.29,77.51,77.18,77.5,19011.0,76.4464,76.664,76.3376,76.6542,19011.0
2021-05-13 13:05:00,77.54,77.55,77.33,77.51,10118.0,76.6937,76.7036,76.486,76.664,10118.0
2021-05-13 13:10:00,77.5,77.62,77.44,77.59,14575.0,76.6542,76.7728,76.5948,76.7432,14575.0
2021-05-13 13:15:00,77.56,77.71,77.35,77.39,19754.0,76.7135,76.8619,76.5058,76.5454,19754.0
2021-05-13 13:20:00,77.4,77.42,76.92,76.92,52031.0,76.5552,76.575,76.0805,76.0805,52031.0
2021-05-13 13:25:00,76.9,77.1,76.78,77.0,48524.0,76.0607,76.2585,75.942,76.1596,48524.0
2021-05-13 13:30:00,76.99,77.03,76.42,76.42,45840.0,76.1497,76.1893,75.5859,75.5859,45840.0
2021-05-13 13:35:00,76.46,76.59,76.3,76.54,37054.0,75.6255,75.7541,75.4672,75.7046,37054.0
2021-05-13 13:40:00,76.54,76.61,76.25,76.46,43376.0,75.7046,75.7739,75.4178,75.6255,43376.0
2021-05-13 13:45:00,76.45,76.56,76.13,76.17,27434.0,75.6156,75.7244,75.2991,75.3387,27434.0
2021-05-13 13:50:00,76.16,76.63,76.14,76.62,44329.0,75.3288,75.7936,75.309,75.7838,44329.0
2021-05-13 13:55:00,76.68,76.84,76.58,76.8,20327.0,75.8431,76.0014,75.7442,75.9618,20327.0
2021-05-13 14:00:00,76.76,77.17,76.76,77.13,23673.0,75.9222,76.3278,75.9222,76.2882,23673.0
2021-05-13 14:05:00,77.14,77.53,77.0,77.37,51911.0,76.2981,76.6838,76.1596,76.5256,51911.0
2021-05-13 14:10:00,77.37,77.37,77.13,77.15,20548.0,76.5256,76.5256,76.2882,76.308,20548.0
2021-05-13 14:15:00,77.18,77.18,76.82,76.85,16510.0,76.3376,76.3376,75.9816,76.0112,16510.0
2021-05-13 14:20:00,76.87,77.8,76.87,77.76,93496.0,76.031,76.9509,76.031,76.9113,93496.0
2021-05-13 14:25:00,77.73,78.25,77.65,78.22,104840.0,76.8816,77.396,76.8025,77.3663,104840.0
2021-05-13 14:30:00,78.23,78.36,78.07,78.33,58025.0,77.3762,77.5048,77.2179,77.4751,58025.0
2021-05-13 14:35:00,78.34,78.56,78.32,78.37,57017.0,77.485,77.7026,77.4652,77.5147,57017.0
2021-05-13 14:40:00,78.35,78.83,78.33,78.72,44049.0,77.4949,77.9696,77.4751,77.8608,44049.0
2021-05-13 14:45:00,78.71,78.74,78.26,78.59,54571.0,77.8509,77.8806,77.4059,77.7323,54571.0
2021-05-13 14:50:00,78.58,78.64,78.28,78.5,40811.0,77.7224,77.7817,77.4256,77.6432,40811.0
2021-05-13 14:55:00,78.52,78.53,78.26,78.3,16031.0,77.663,77.6729,77.4059,77.4454,16031.0
2021-05-13 15:00:00,78.33,78.8,78.33,78.69,18760.0,77.4751,77.94,77.4751,77.8312,18760.0
2021-05-13 15:05:00,78.71,78.94,78.64,78.94,28955.0,77.8509,78.0784,77.7817,78.0784,28955.0
2021-05-13 15:10:00,78.94,79.03,78.54,78.57,34172.0,78.0784,78.1675,77.6828,77.7125,34172.0
2021-05-13 15:15:00,78.59,78.7,78.43,78.45,14270.0,77.7323,77.8411,77.574,77.5938,14270.0
2021-05-13 15:20:00,78.46,78.55,78.34,78.52,15138.0,77.6037,77.6927,77.485,77.663,15138.0
2021-05-13 15:25:00,78.53,78.83,78.53,78.79,24584.0,77.6729,77.9696,77.6729,77.9301,24584.0
2021-05-13 15:30:00,78.8,79.15,78.8,79.1,54293.0,77.94,78.2861,77.94,78.2367,54293.0
2021-05-13 15:35:00,79.06,79.17,78.94,79.14,33796.0,78.1971,78.3059,78.0784,78.2763,33796.0
2021-05-13 15:40:00,79.13,79.26,79.04,79.21,34714.0,78.2664,78.3949,78.1773,78.3455,34714.0
2021-05-13 15:45:00,79.21,79.28,78.99,79.01,38856.0,78.3455,78.4147,78.1279,78.1477,38856.0
2021-05-13 15:50:00,78.99,79.01,78.63,78.63,62251.0,78.1279,78.1477,77.7718,77.7718,62251.0
2021-05-13 15:55:00,78.65,78.67,78.44,78.46,113474.0,77.7916,77.8114,77.5839,77.6037,113474.0
2021-05-14 09:30:00,79.71,80.41,79.55,80.32,147253.0,78.84,79.5324,78.6818,79.4434,147253.0
2021-05-14 09:35:00,80.31,80.9,80.31,80.9,71156.0,79.4335,80.017,79.4335,80.017,71156.0
2021-05-14 09:40:00,80.94,81.55,80.41,81.5,85840.0,80.0566,80.66,79.5324,80.6105,85840.0
2021-05-14 09:45:00,81.5,81.62,81.3,81.36,86461.0,80.6105,80.7292,80.4127,80.472,86461.0
2021-05-14 09:50:00,81.42,82.09,81.3,81.85,95547.0,80.5314,81.1941,80.4127,80.9567,95547.0
2021-05-14 09:55:00,81.82,82.4,81.8,82.11,102538.0,80.927,81.5007,80.9072,81.2138,102538.0
2021-05-14 10:00:00,81.98,82.12,81.61,82.06,56556.0,81.0853,81.2237,80.7193,81.1644,56556.0
2021-05-14 10:05:00,82.02,82.35,81.85,82.25,48618.0,81.1248,81.4512,80.9567,81.3523,48618.0
2021-05-14 10:10:00,82.24,82.85,82.19,82.7,114832.0,81.3424,81.9458,81.293,81.7974,114832.0
2021-05-14 10:15:00,82.71,82.86,82.26,82.3,48108.0,81.8073,81.9557,81.3622,81.4018,48108.0
2021-05-14 10:20:00,82.3,83.28,82.3,83.22,74766.0,81.4018,82.3711,81.4018,82.3117,74766.0
2021-05-14 10:25:00,83.22,83.57,83.13,83.34,91354.0,82.3117,82.6579,82.2227,82.4304,91354.0
2021-05-14 10:30:00,83.33,83.72,83.33,83.5,106441.0,82.4205,82.8063,82.4205,82.5887,106441.0
2021-05-14 10:35:00,83.48,83.58,83.3,83.43,61776.0,82.5689,82.6678,82.3909,82.5194,61776.0
2021-05-14 10:40:00,83.48,83.83,83.28,83.33,77589.0,82.5689,82.9151,82.3711,82.4205,77589.0
2021-05-14 10:45:00,83.33,83.79,83.33,83.56,31705.0,82.4205,82.8755,82.4205,82.648,31705.0
2021-05-14 10:50:00,83.59,83.78,83.57,83.68,45960.0,82.6777,82.8656,82.6579,82.7667,45960.0
2021-05-14 10:55:00,83.71,83.85,83.44,83.65,66566.0,82.7964,82.9348,82.5293,82.737,66566.0
2021-05-14 11:00:00,83.67,83.69,82.9,82.97,81249.0,82.7568,82.7766,81.9952,82.0645,81249.0
2021-05-14 11:05:00,83.0,83.09,82.73,82.78,31556.0,82.0941,82.1831,81.8271,81.8765,31556.0
2021-05-14 11:10:00,82.75,83.24,82.75,83.17,26100.0,81.8469,82.3315,81.8469,82.2623,26100.0
2021-05-14 11:15:00,83.15,83.15,82.86,83.05,28869.0,82.2425,82.2425,81.9557,82.1436,28869.0
2021-05-14 11:20:00,83.07,83.1,82.85,83.06,24522.0,82.1634,82.193,81.9458,82.1535,24522.0
2021-05-14 11:25:00,83.06,83.37,83.06,83.31,34111.0,82.1535,82.4601,82.1535,82.4007,34111.0
2021-05-14 11:30:00,83.3,83.49,83.24,83.38,23035.0,82.3909,82.5788,82.3315,82.47,23035.0
2021-05-14 11:35:00,83.37,83.64,83.26,83.31,32327.0,82.4601,82.7271,82.3513,82.4007,32327.0
2021-05-14 11:40:00,83.31,83.42,83.15,83.15,14322.0,82.4007,82.5095,82.2425,82.2425,14322.0
2021-05-14 11:45:00,83.19,83.54,83.18,83.54,27862.0,82.2821,82.6282,82.2722,82.6282,27862.0
2021-05-14 11:50:00,83.53,83.71,83.51,83.63,26549.0,82.6183,82.7964,82.5986,82.7172,26549.0
2021-05-14 11:55:00,83.64,83.66,83.43,83.51,25162.0,82.7271,82.7469,82.5194,82.5986,25162.0
2021-05-14 12:00:00,83.54,83.75,83.47,83.69,29028.0,82.6282,82.8359,82.559,82.7766,29028.0
2021-05-14 12:05:00,83.7,83.74,83.49,83.5,18631.0,82.7865,82.826,82.5788,82.5887,18631.0
2021-05-14 12:10:00,83.55,83.76,83.55,83.73,23202.0,82.6381,82.8458,82.6381,82.8162,23202.0
2021-05-14 12:15:00,83.73,83.83,83.6,83.62,21023.0,82.8162,82.9151,82.6876,82.7074,21023.0
2021-05-14 12:20:00,83.62,83.66,83.49,83.53,16879.0,82.7074,82.7469,82.5788,82.6183,16879.0
2021-05-14 12:25:00,83.57,83.72,83.54,83.72,18075.0,82.6579,82.8063,82.6282,82.8063,18075.0
2021-05-14 12:30:00,83.71,83.84,83.7,83.73,17561.0,82.7964,82.925,82.7865,82.8162,17561.0
2021-05-14 12:35:00,83.75,83.92,83.7,83.86,28165.0,82.8359,83.0041,82.7865,82.9447,28165.0
2021-05-14 12:40:00,83.87,83.89,83.57,83.58,24862.0,82.9546,82.9744,82.6579,82.6678,24862.0
2021-05-14 12:45:00,83.59,83.69,83.4,83.46,40968.0,82.6777,82.7766,82.4898,82.5491,40968.0
2021-05-14 12:50:00,83.45,83.49,83.35,83.39,18334.0,82.5392,82.5788,82.4403,82.4799,18334.0
2021-05-14 12:55:00,83.41,83.62,83.39,83.62,27471.0,82.4996,82.7074,82.4799,82.7074,27471.0
2021-05-14 13:00:00,83.6,83.82,83.57,83.79,44604.0,82.6876,82.9052,82.6579,82.8755,44604.0
2021-05-14 13:05:00,83.76,83.78,83.59,83.72,11115.0,82.8458,82.8656,82.6777,82.8063,11115.0
2021-05-14 13:10:00,83.72,83.75,83.63,83.75,11334.0,82.8063,82.8359,82.7172,82.8359,11334.0
2021-05-14 13:15:00,83.73,83.8,83.67,83.8,8252.0,82.8162,82.8854,82.7568,82.8854,8252.0
2021-05-14 13:20:00,83.8,83.95,83.8,83.9,18121.0,82.8854,83.0338,82.8854,82.9843,18121.0
2021-05-14 13:25:00,83.95,84.14,83.95,84.14,38155.0,83.0338,83.2217,83.0338,83.2217,38155.0
2021-05-14 13:30:00,84.12,84.14,83.87,83.97,19930.0,83.2019,83.2217,82.9546,83.0535,19930.0
2021-05-14 13:35:00,83.98,84.01,83.9,83.97,15873.0,83.0634,83.0931,82.9843,83.0535,15873.0
2021-05-14 13:40:00,83.94,84.02,83.84,83.88,15450.0,83.0239,83.103,82.925,82.9645,15450.0
2021-05-14 13:45:00,83.88,84.15,83.84,84.1,14919.0,82.9645,83.2316,82.925,83.1821,14919.0
2021-05-14 13:50:00,84.14,84.14,83.94,84.02,32547.0,83.2217,83.2217,83.0239,83.103,32547.0
2021-05-14 13:55:00,84.02,84.07,83.84,83.87,19219.0,83.103,83.1524,82.925,82.9546,19219.0
2021-05-14 14:00:00,83.87,84.09,83.74,84.05,20457.0,82.9546,83.1722,82.826,83.1327,20457.0
2021-05-14 14:05:00,84.07,84.13,83.94,84.0,10948.0,83.1524,83.2118,83.0239,83.0832,10948.0
2021-05-14 14:10:00,83.98,84.13,83.98,84.03,35677.0,83.0634,83.2118,83.0634,83.1129,35677.0
2021-05-14 14:15:00,84.04,84.07,83.88,84.0,23068.0,83.1228,83.1524,82.9645,83.0832,23068.0
2021-05-14 14:20:00,84.01,84.1,83.92,84.09,17310.0,83.0931,83.1821,83.0041,83.1722,17310.0
2021-05-14 14:25:00,84.1,84.19,84.06,84.18,13475.0,83.1821,83.2711,83.1426,83.2612,13475.0
2021-05-14 14:30:00,84.17,84.48,84.16,84.42,41442.0,83.2514,83.558,83.2415,83.4986,41442.0
2021-05-14 14:35:00,84.42,84.42,84.2,84.21,10673.0,83.4986,83.4986,83.281,83.2909,10673.0
2021-05-14 14:40:00,84.21,84.24,84.07,84.23,32393.0,83.2909,83.3206,83.1524,83.3107,32393.0
2021-05-14 14:45:00,84.24,84.25,84.04,84.16,11083.0,83.3206,83.3305,83.1228,83.2415,11083.0
2021-05-14 14:50:00,84.2,84.29,84.17,84.24,15255.0,83.281,83.37,83.2514,83.3206,15255.0
2021-05-14 14:55:00,84.27,84.27,84.1,84.1,16309.0,83.3503,83.3503,83.1821,83.1821,16309.0
2021-05-14 15:00:00,84.08,84.1,83.73,83.8,32686.0,83.1623,83.1821,82.8162,82.8854,32686.0
2021-05-14 15:05:00,83.79,83.87,83.64,83.86,23376.0,82.8755,82.9546,82.7271,82.9447,23376.0
2021-05-14 15:10:00,83.85,83.95,83.83,83.92,18095.0,82.9348,83.0338,82.9151,83.0041,18095.0
2021-05-14 15:15:00,83.93,84.06,83.9,83.9,30607.0,83.014,83.1426,82.9843,82.9843,30607.0
2021-05-14 15:20:00,83.88,84.07,83.82,83.85,22187.0,82.9645,83.1524,82.9052,82.9348,22187.0
2021-05-14 15:25:00,83.84,83.91,83.72,83.83,18904.0,82.925,82.9942,82.8063,82.9151,18904.0
2021-05-14 15:30:00,83.86,83.96,83.7,83.77,27252.0,82.9447,83.0436,82.7865,82.8557,27252.0
2021-05-14 15:35:00,83.78,83.98,83.75,83.97,38262.0,82.8656,83.0634,82.8359,83.0535,38262.0
2021-05-14 15:40:00,83.97,83.97,83.73,83.88,44614.0,83.0535,83.0535,82.8162,82.9645,44614.0
2021-05-14 15:45:00,83.88,84.1,83.85,84.09,68313.0,82.9645,83.1821,82.9348,83.1722,68313.0
2021-05-14 15:50:00,84.06,84.45,84.03,84.45,87039.0,83.1426,83.5283,83.1129,83.5283,87039.0
2021-05-14 15:55:00,84.46,84.49,84.25,84.27,194946.0,83.5382,83.5679,83.3305,83.3503,194946.0
2021-05-17 09:30:00,84.02,84.2,82.81,83.49,149987.0,83.103,83.281,81.9062,82.5788,149987.0
2021-05-17 09:35:00,83.58,84.56,83.58,84.03,64099.0,82.6678,83.6371,82.6678,83.1129,64099.0
2021-05-17 09:40:00,84.09,84.43,83.25,83.35,38275.0,83.1722,83.5085,82.3414,82.4403,38275.0
2021-05-17 09:45:00,83.41,83.83,83.29,83.35,30284.0,82.4996,82.9151,82.381,82.4403,30284.0
2021-05-17 09:50:00,83.3,83.3,82.8,82.99,49130.0,82.3909,82.3909,81.8963,82.0842,49130.0
2021-05-17 09:55:00,82.95,83.25,82.81,83.12,32141.0,82.0447,82.3414,81.9062,82.2128,32141.0
2021-05-17 10:00:00,82.95,83.28,82.71,83.08,33450.0,82.0447,82.3711,81.8073,82.1733,33450.0
2021-05-17 10:05:00,83.08,83.75,83.08,83.4,19016.0,82.1733,82.8359,82.1733,82.4898,19016.0
2021-05-17 10:10:00,83.39,83.9,83.27,83.83,19974.0,82.4799,82.9843,82.3612,82.9151,19974.0
2021-05-17 10:15:00,83.8,84.22,83.73,84.19,36134.0,82.8854,83.3008,82.8162,83.2711,36134.0
2021-05-17 10:20:00,84.25,84.26,83.89,83.89,20732.0,83.3305,83.3404,82.9744,82.9744,20732.0
2021-05-17 10:25:00,83.88,84.03,83.42,83.42,28084.0,82.9645,83.1129,82.5095,82.5095,28084.0
2021-05-17 10:30:00,83.4,83.66,83.32,83.49,51426.0,82.4898,82.7469,82.4106,82.5788,51426.0
2021-05-17 10:35:00,83.46,84.37,83.46,84.31,27677.0,82.5491,83.4492,82.5491,83.3898,27677.0
2021-05-17 10:40:00,84.33,84.42,84.2,84.3,21436.0,83.4096,83.4986,83.281,83.3799,21436.0
2021-05-17 10:45:00,84.35,84.38,84.17,84.23,16668.0,83.4294,83.4591,83.2514,83.3107,16668.0
2021-05-17 10:50:00,84.27,84.36,84.0,84.02,14715.0,83.3503,83.4393,83.0832,83.103,14715.0
2021-05-17 10:55:00,84.01,84.11,83.79,83.83,13903.0,83.0931,83.192,82.8755,82.9151,13903.0
2021-05-17 11:00:00,83.79,83.86,83.35,83.48,25690.0,82.8755,82.9447,82.4403,82.5689,25690.0
2021-05-17 11:05:00,83.46,83.47,83.02,83.17,19584.0,82.5491,82.559,82.1139,82.2623,19584.0
2021-05-17 11:10:00,83.13,83.53,83.06,83.52,16332.0,82.2227,82.6183,82.1535,82.6084,16332.0
2021-05-17 11:15:00,83.53,83.72,83.49,83.61,11856.0,82.6183,82.8063,82.5788,82.6975,11856.0
2021-05-17 11:20:00,83.61,83.75,83.59,83.67,13700.0,82.6975,82.8359,82.6777,82.7568,13700.0
2021-05-17 11:25:00,83.61,83.76,83.57,83.67,13051.0,82.6975,82.8458,82.6579,82.7568,13051.0
2021-05-17 11:30:00,83.64,83.83,83.59,83.73,14323.0,82.7271,82.9151,82.6777,82.8162,14323.0
2021-05-17 11:35:00,83.77,84.12,83.75,83.97,16598.0,82.8557,83.2019,82.8359,83.0535,16598.0
2021-05-17 11:40:00,84.03,84.23,83.91,84.02,13766.0,83.1129,83.3107,82.9942,83.103,13766.0
2021-05-17 11:45:00,84.05,84.15,83.95,84.04,6035.0,83.1327,83.2316,83.0338,83.1228,6035.0
2021-05-17 11:50:00,84.07,84.07,83.69,83.83,10846.0,83.1524,83.1524,82.7766,82.9151,10846.0
2021-05-17 11:55:00,83.75,83.75,83.55,83.61,11150.0,82.8359,82.8359,82.6381,82.6975,11150.0
2021-05-17 12:00:00,83.55,83.65,83.37,83.61,10902.0,82.6381,82.737,82.4601,82.6975,10902.0
2021-05-17 12:05:00,83.61,83.68,83.57,83.6,6800.0,82.6975,82.7667,82.6579,82.6876,6800.0
2021-05-17 12:10:00,83.62,83.77,83.6,83.61,21601.0,82.7074,82.8557,82.6876,82.6975,21601.0
2021-05-17 12:15:00,83.52,83.78,83.52,83.71,10692.0,82.6084,82.8656,82.6084,82.7964,10692.0
2021-05-17 12:20:00,83.71,83.85,83.71,83.81,8673.0,82.7964,82.9348,82.7964,82.8953,8673.0
2021-05-17 12:25:00,83.84,84.02,83.76,83.99,13146.0,82.925,83.103,82.8458,83.0733,13146.0
2021-05-17 12:30:00,84.03,84.03,83.87,83.98,7780.0,83.1129,83.1129,82.9546,83.0634,7780.0
2021-05-17 12:35:00,83.98,84.05,83.94,84.03,6567.0,83.0634,83.1327,83.0239,83.1129,6567.0
2021-05-17 12:40:00,83.96,84.02,83.91,84.02,11929.0,83.0436,83.103,82.9942,83.103,11929.0
2021-05-17 12:45:00,84.02,84.16,84.01,84.1,9713.0,83.103,83.2415,83.0931,83.1821,9713.0
2021-05-17 12:50:00,84.09,84.22,84.02,84.05,7984.0,83.1722,83.3008,83.103,83.1327,7984.0
2021-05-17 12:55:00,84.06,84.06,83.91,83.95,10370.0,83.1426,83.1426,82.9942,83.0338,10370.0
2021-05-17 13:00:00,83.92,84.13,83.89,84.11,7250.0,83.0041,83.2118,82.9744,83.192,7250.0
2021-05-17 13:05:00,84.13,84.13,83.98,83.98,5197.0,83.2118,83.2118,83.0634,83.0634,5197.0
2021-05-17 13:10:00,83.95,83.98,83.76,83.8,8099.0,83.0338,83.0634,82.8458,82.8854,8099.0
2021-05-17 13:15:00,83.81,83.82,83.57,83.63,17501.0,82.8953,82.9052,82.6579,82.7172,17501.0
2021-05-17 13:20:00,83.69,83.69,83.58,83.69,6452.0,82.7766,82.7766,82.6678,82.7766,6452.0
2021-05-17 13:25:00,83.68,83.73,83.58,83.65,18678.0,82.7667,82.8162,82.6678,82.737,18678.0
2021-05-17 13:30:00,83.66,83.71,83.47,83.63,17583.0,82.7469,82.7964,82.559,82.7172,17583.0
2021-05-17 13:35:00,83.65,83.88,83.65,83.82,14107.0,82.737,82.9645,82.737,82.9052,14107.0
2021-05-17 13:40:00,83.79,83.8,83.56,83.57,8492.0,82.8755,82.8854,82.648,82.6579,8492.0
2021-05-17 13:45:00,83.57,83.72,83.54,83.69,5119.0,82.6579,82.8063,82.6282,82.7766,5119.0
2021-05-17 13:50:00,83.69,83.71,83.49,83.56,5091.0,82.7766,82.7964,82.5788,82.648,5091.0
2021-05-17 13:55:00,83.56,83.67,83.55,83.57,6513.0,82.648,82.7568,82.6381,82.6579,6513.0
2021-05-17 14:00:00,83.54,83.7,83.49,83.69,3673.0,82.6282,82.7865,82.5788,82.7766,3673.0
2021-05-17 14:05:00,83.67,83.78,83.65,83.75,9528.0,82.7568,82.8656,82.737,82.8359,9528.0
2021-05-17 14:10:00,83.76,83.82,83.65,83.74,4582.0,82.8458,82.9052,82.737,82.826,4582.0
2021-05-17 14:15:00,83.75,83.75,83.65,83.73,10175.0,82.8359,82.8359,82.737,82.8162,10175.0
2021-05-17 14:20:00,83.72,83.77,83.65,83.7,6322.0,82.8063,82.8557,82.737,82.7865,6322.0
2021-05-17 14:25:00,83.69,83.7,83.51,83.59,10488.0,82.7766,82.7865,82.5986,82.6777,10488.0
2021-05-17 14:30:00,83.63,83.8,83.58,83.74,4795.0,82.7172,82.8854,82.6678,82.826,4795.0
2021-05-17 14:35:00,83.77,83.78,83.47,83.54,5407.0,82.8557,82.8656,82.559,82.6282,5407.0
2021-05-17 14:40:00,83.5,83.6,83.5,83.6,4216.0,82.5887,82.6876,82.5887,82.6876,4216.0
2021-05-17 14:45:00,83.62,83.72,83.57,83.69,4171.0,82.7074,82.8063,82.6579,82.7766,4171.0
2021-05-17 14:50:00,83.68,83.97,83.68,83.95,17046.0,82.7667,83.0535,82.7667,83.0338,17046.0
2021-05-17 14:55:00,83.92,83.93,83.83,83.88,3762.0,83.0041,83.014,82.9151,82.9645,3762.0
2021-05-17 15:00:00,83.85,84.09,83.84,84.09,7958.0,82.9348,83.1722,82.925,83.1722,7958.0
2021-05-17 15:05:00,84.1,84.22,84.04,84.22,54963.0,83.1821,83.3008,83.1228,83.3008,54963.0
2021-05-17 15:10:00,84.22,84.22,84.0,84.14,14768.0,83.3008,83.3008,83.0832,83.2217,14768.0
2021-05-17 15:15:00,84.16,84.28,84.11,84.21,27234.0,83.2415,83.3602,83.192,83.2909,27234.0
2021-05-17 15:20:00,84.19,84.3,84.12,84.26,14627.0,83.2711,83.3799,83.2019,83.3404,14627.0
2021-05-17 15:25:00,84.27,84.36,84.24,84.27,14542.0,83.3503,83.4393,83.3206,83.3503,14542.0
2021-05-17 15:30:00,84.29,84.49,84.28,84.47,27711.0,83.37,83.5679,83.3602,83.5481,27711.0
2021-05-17 15:35:00,84.48,84.67,84.43,84.62,35146.0,83.558,83.7459,83.5085,83.6964,35146.0
2021-05-17 15:40:00,84.63,84.75,84.48,84.69,36448.0,83.7063,83.825,83.558,83.7657,36448.0
2021-05-17 15:45:00,84.69,84.75,84.62,84.67,28115.0,83.7657,83.825,83.6964,83.7459,28115.0
2021-05-17 15:50:00,84.65,84.76,84.62,84.72,50182.0,83.7261,83.8349,83.6964,83.7954,50182.0
2021-05-17 15:55:00,84.7,84.75,84.54,84.54,76887.0,83.7756,83.825,83.6173,83.6173,76887.0
2021-05-18 09:30:00,84.86,85.09,83.95,84.23,77828.0,83.9338,84.1613,83.0338,83.3107,77828.0
2021-05-18 09:35:00,84.23,85.15,84.01,85.1,58636.0,83.3107,84.2207,83.0931,84.1712,58636.0
2021-05-18 09:40:00,85.12,85.41,85.05,85.35,41062.0,84.191,84.4778,84.1218,84.4185,41062.0
2021-05-18 09:45:00,85.33,85.95,85.29,85.92,46674.0,84.3987,85.0119,84.3591,84.9823,46674.0
2021-05-18 09:50:00,85.96,86.32,85.9,86.2,57871.0,85.0218,85.3779,84.9625,85.2592,57871.0
2021-05-18 09:55:00,86.24,86.91,86.24,86.58,84466.0,85.2988,85.9615,85.2988,85.6351,84466.0
2021-05-18 10:00:00,86.65,87.08,86.22,86.62,111293.0,85.7043,86.1296,85.279,85.6746,111293.0
2021-05-18 10:05:00,86.6,87.08,86.57,87.08,59392.0,85.6548,86.1296,85.6252,86.1296,59392.0
2021-05-18 10:10:00,87.1,87.27,86.99,87.0,46785.0,86.1494,86.3175,86.0406,86.0505,46785.0
2021-05-18 10:15:00,86.97,87.03,86.64,86.7,36755.0,86.0208,86.0801,85.6944,85.7537,36755.0
2021-05-18 10:20:00,86.73,87.05,86.53,86.83,64839.0,85.7834,86.0999,85.5856,85.8823,64839.0
2021-05-18 10:25:00,86.8,87.04,86.66,86.74,49304.0,85.8527,86.09,85.7142,85.7933,49304.0
2021-05-18 10:30:00,86.74,86.98,86.51,86.53,35096.0,85.7933,86.0307,85.5658,85.5856,35096.0
2021-05-18 10:35:00,86.56,86.69,86.44,86.47,25033.0,85.6153,85.7439,85.4966,85.5263,25033.0
2021-05-18 10:40:00,86.44,86.47,86.02,86.13,50780.0,85.4966,85.5263,85.0812,85.19,50780.0
2021-05-18 10:45:00,86.13,86.63,86.11,86.59,42105.0,85.19,85.6845,85.1702,85.6449,42105.0
2021-05-18 10:50:00,86.57,86.64,86.23,86.23,25520.0,85.6252,85.6944,85.2889,85.2889,25520.0
2021-05-18 10:55:00,86.19,86.41,86.12,86.41,34189.0,85.2493,85.4669,85.1801,85.4669,34189.0
2021-05-18 11:00:00,86.36,86.36,85.89,85.89,30107.0,85.4175,85.4175,84.9526,84.9526,30107.0
2021-05-18 11:05:00,85.84,85.99,85.72,85.88,36890.0,84.9031,85.0515,84.7844,84.9427,36890.0
2021-05-18 11:10:00,85.83,86.27,85.82,86.27,14767.0,84.8932,85.3284,84.8833,85.3284,14767.0
2021-05-18 11:15:00,86.26,86.44,86.16,86.34,28367.0,85.3185,85.4966,85.2196,85.3977,28367.0
2021-05-18 11:20:00,86.31,86.56,86.25,86.53,42468.0,85.368,85.6153,85.3087,85.5856,42468.0
2021-05-18 11:25:00,86.5,86.67,86.38,86.4,13945.0,85.5559,85.7241,85.4372,85.457,13945.0
2021-05-18 11:30:00,86.42,86.43,85.96,86.08,47240.0,85.4768,85.4867,85.0218,85.1405,47240.0
2021-05-18 11:35:00,86.06,86.24,86.0,86.16,18755.0,85.1207,85.2988,85.0614,85.2196,18755.0
2021-05-18 11:40:00,86.17,86.19,85.91,86.08,25245.0,85.2295,85.2493,84.9724,85.1405,25245.0
2021-05-18 11:45:00,86.12,86.28,85.99,86.24,18236.0,85.1801,85.3383,85.0515,85.2988,18236.0
2021-05-18 11:50:00,86.18,86.18,85.93,85.98,8580.0,85.2394,85.2394,84.9921,85.0416,8580.0
2021-05-18 11:55:00,86.0,86.04,85.92,85.92,11637.0,85.0614,85.1009,84.9823,84.9823,11637.0
2021-05-18 12:00:00,85.91,85.93,85.67,85.78,40717.0,84.9724,84.9921,84.735,84.8438,40717.0
2021-05-18 12:05:00,85.75,85.87,85.55,85.77,75139.0,84.8141,84.9328,84.6163,84.8339,75139.0
2021-05-18 12:10:00,85.74,85.93,85.74,85.83,36016.0,84.8042,84.9921,84.8042,84.8932,36016.0
2021-05-18 12:15:00,85.85,85.9,85.79,85.84,6117.0,84.913,84.9625,84.8537,84.9031,6117.0
2021-05-18 12:20:00,85.86,86.05,85.79,86.02,16743.0,84.9229,85.1108,84.8537,85.0812,16743.0
2021-05-18 12:25:00,86.02,86.06,85.93,86.05,6139.0,85.0812,85.1207,84.9921,85.1108,6139.0
2021-05-18 12:30:00,86.04,86.25,85.97,86.23,13284.0,85.1009,85.3087,85.0317,85.2889,13284.0
2021-05-18 12:35:00,86.23,86.25,86.12,86.18,8567.0,85.2889,85.3087,85.1801,85.2394,8567.0
2021-05-18 12:40:00,86.16,86.24,86.15,86.19,8789.0,85.2196,85.2988,85.2097,85.2493,8789.0
2021-05-18 12:45:00,86.2,86.32,86.19,86.24,15364.0,85.2592,85.3779,85.2493,85.2988,15364.0
2021-05-18 12:50:00,86.23,86.38,86.22,86.35,11278.0,85.2889,85.4372,85.279,85.4076,11278.0
2021-05-18 12:55:00,86.33,86.4,86.15,86.15,23414.0,85.3878,85.457,85.2097,85.2097,23414.0
2021-05-18 13:00:00,86.16,86.27,86.13,86.26,9245.0,85.2196,85.3284,85.19,85.3185,9245.0
2021-05-18 13:05:00,86.28,86.33,86.2,86.28,20992.0,85.3383,85.3878,85.2592,85.3383,20992.0
2021-05-18 13:10:00,86.25,86.33,86.23,86.27,12384.0,85.3087,85.3878,85.2889,85.3284,12384.0
2021-05-18 13:15:00,86.23,86.39,86.22,86.37,28456.0,85.2889,85.4471,85.279,85.4273,28456.0
2021-05-18 13:20:00,86.38,86.46,86.34,86.34,10583.0,85.4372,85.5164,85.3977,85.3977,10583.0
2021-05-18 13:25:00,86.32,86.53,86.32,86.44,23375.0,85.3779,85.5856,85.3779,85.4966,23375.0
2021-05-18 13:30:00,86.49,86.56,86.43,86.45,11542.0,85.546,85.6153,85.4867,85.5065,11542.0
2021-05-18 13:35:00,86.45,86.49,86.24,86.24,9261.0,85.5065,85.546,85.2988,85.2988,9261.0
2021-05-18 13:40:00,86.27,86.41,86.22,86.25,9745.0,85.3284,85.4669,85.279,85.3087,9745.0
2021-05-18 13:45:00,86.27,86.32,86.1,86.12,8098.0,85.3284,85.3779,85.1603,85.1801,8098.0
2021-05-18 13:50:00,86.14,86.15,86.04,86.09,40026.0,85.1999,85.2097,85.1009,85.1504,40026.0
2021-05-18 13:55:00,86.12,86.19,86.07,86.07,6909.0,85.1801,85.2493,85.1306,85.1306,6909.0
2021-05-18 14:00:00,86.07,86.09,85.95,86.04,13389.0,85.1306,85.1504,85.0119,85.1009,13389.0
2021-05-18 14:05:00,86.05,86.3,86.02,86.25,19388.0,85.1108,85.3581,85.0812,85.3087,19388.0
2021-05-18 14:10:00,86.22,86.3,86.18,86.22,39431.0,85.279,85.3581,85.2394,85.279,39431.0
2021-05-18 14:15:00,86.23,86.34,86.18,86.18,19379.0,85.2889,85.3977,85.2394,85.2394,19379.0
2021-05-18 14:20:00,86.2,86.2,85.94,85.95,21550.0,85.2592,85.2592,85.002,85.0119,21550.0
2021-05-18 14:25:00,85.94,86.08,85.91,85.94,9793.0,85.002,85.1405,84.9724,85.002,9793.0
2021-05-18 14:30:00,85.98,86.1,85.81,85.81,12555.0,85.0416,85.1603,84.8735,84.8735,12555.0
2021-05-18 14:35:00,85.8,85.88,85.58,85.61,40584.0,84.8636,84.9427,84.646,84.6756,40584.0
2021-05-18 14:40:00,85.63,85.72,85.38,85.49,42416.0,84.6954,84.7844,84.4481,84.5569,42416.0
2021-05-18 14:45:00,85.47,85.67,85.4,85.57,57714.0,84.5372,84.735,84.4679,84.6361,57714.0
2021-05-18 14:50:00,85.56,85.7,85.52,85.64,53154.0,84.6262,84.7647,84.5866,84.7053,53154.0
2021-05-18 14:55:00,85.62,85.8,85.5,85.72,38482.0,84.6855,84.8636,84.5668,84.7844,38482.0
2021-05-18 15:00:00,85.72,85.79,85.53,85.58,47578.0,84.7844,84.8537,84.5965,84.646,47578.0
2021-05-18 15:05:00,85.59,85.63,85.45,85.51,24291.0,84.6559,84.6954,84.5174,84.5767,24291.0
2021-05-18 15:10:00,85.55,85.62,85.14,85.17,27629.0,84.6163,84.6855,84.2108,84.2404,27629.0
2021-05-18 15:15:00,85.21,85.34,85.15,85.31,30916.0,84.28,84.4086,84.2207,84.3789,30916.0
2021-05-18 15:20:00,85.32,85.34,85.17,85.33,58125.0,84.3888,84.4086,84.2404,84.3987,58125.0
2021-05-18 15:25:00,85.32,85.37,85.04,85.17,71623.0,84.3888,84.4383,84.1119,84.2404,71623.0
2021-05-18 15:30:00,85.17,85.6,85.12,85.58,56139.0,84.2404,84.6657,84.191,84.646,56139.0
2021-05-18 15:35:00,85.57,85.58,85.39,85.51,28932.0,84.6361,84.646,84.458,84.5767,28932.0
2021-05-18 15:40:00,85.52,85.59,85.4,85.52,39268.0,84.5866,84.6559,84.4679,84.5866,39268.0
2021-05-18 15:45:00,85.53,85.56,85.21,85.25,44008.0,84.5965,84.6262,84.28,84.3196,44008.0
2021-05-18 15:50:00,85.25,85.25,85.0,85.04,71103.0,84.3196,84.3196,84.0723,84.1119,71103.0
2021-05-18 15:55:00,85.04,85.13,84.94,84.96,91642.0,84.1119,84.2009,84.013,84.0327,91642.0
2021-05-19 09:30:00,82.56,82.93,81.56,82.7,133695.0,81.6589,82.0249,80.6698,81.7974,133695.0
2021-05-19 09:35:00,82.65,82.76,82.05,82.36,50003.0,81.7479,81.8567,81.1545,81.4611,50003.0
2021-05-19 09:40:00,82.31,82.38,81.8,82.26,44303.0,81.4117,81.4809,80.9072,81.3622,44303.0
2021-05-19 09:45:00,82.34,82.66,82.12,82.55,37333.0,81.4413,81.7578,81.2237,81.649,37333.0
2021-05-19 09:50:00,82.61,82.78,82.0,82.32,38500.0,81.7084,81.8765,81.105,81.4215,38500.0
2021-05-19 09:55:00,82.2,82.87,82.02,82.83,39205.0,81.3029,81.9655,81.1248,81.926,39205.0
2021-05-19 10:00:00,82.78,83.04,82.24,82.24,46978.0,81.8765,82.1337,81.3424,81.3424,46978.0
2021-05-19 10:05:00,82.22,82.63,82.18,82.46,20849.0,81.3226,81.7282,81.2831,81.56,20849.0
2021-05-19 10:10:00,82.44,83.02,82.2,82.95,41984.0,81.5402,82.1139,81.3029,82.0447,41984.0
2021-05-19 10:15:00,83.0,83.3,82.6,83.22,35444.0,82.0941,82.3909,81.6985,82.3117,35444.0
2021-05-19 10:20:00,83.17,83.28,82.99,83.11,17554.0,82.2623,82.3711,82.0842,82.2029,17554.0
2021-05-19 10:25:00,83.08,83.59,83.05,83.45,39191.0,82.1733,82.6777,82.1436,82.5392,39191.0
2021-05-19 10:30:00,83.47,83.55,82.88,82.92,29663.0,82.559,82.6381,81.9754,82.015,29663.0
2021-05-19 10:35:00,82.99,83.3,82.73,82.78,21550.0,82.0842,82.3909,81.8271,81.8765,21550.0
2021-05-19 10:40:00,82.75,83.02,82.56,82.94,17455.0,81.8469,82.1139,81.6589,82.0348,17455.0
2021-05-19 10:45:00,82.94,83.11,82.74,82.92,23314.0,82.0348,82.2029,81.837,82.015,23314.0
2021-05-19 10:50:00,82.87,83.17,82.87,83.17,19102.0,81.9655,82.2623,81.9655,82.2623,19102.0
2021-05-19 10:55:00,83.18,83.26,83.05,83.18,15304.0,82.2722,82.3513,82.1436,82.2722,15304.0
2021-05-19 11:00:00,83.14,83.22,82.47,82.61,20891.0,82.2326,82.3117,81.5699,81.7084,20891.0
2021-05-19 11:05:00,82.64,83.0,82.59,82.99,14278.0,81.7381,82.0941,81.6886,82.0842,14278.0
2021-05-19 11:10:00,82.95,83.2,82.91,83.13,19266.0,82.0447,82.2919,82.0051,82.2227,19266.0
2021-05-19 11:15:00,83.14,83.3,83.02,83.03,17067.0,82.2326,82.3909,82.1139,82.1238,17067.0
2021-05-19 11:20:00,83.06,83.34,83.0,83.31,10587.0,82.1535,82.4304,82.0941,82.4007,10587.0
2021-05-19 11:25:00,83.3,83.31,83.13,83.2,13875.0,82.3909,82.4007,82.2227,82.2919,13875.0
2021-05-19 11:30:00,83.29,83.37,82.9,82.97,14689.0,82.381,82.4601,81.9952,82.0645,14689.0
2021-05-19 11:35:00,82.97,83.08,82.92,83.05,6261.0,82.0645,82.1733,82.015,82.1436,6261.0
2021-05-19 11:40:00,83.01,83.01,82.86,82.89,15782.0,82.104,82.104,81.9557,81.9853,15782.0
2021-05-19 11:45:00,82.89,83.04,82.8,83.0,11529.0,81.9853,82.1337,81.8963,82.0941,11529.0
2021-05-19 11:50:00,83.0,83.0,82.71,82.72,10750.0,82.0941,82.0941,81.8073,81.8172,10750.0
2021-05-19 11:55:00,82.72,83.0,82.7,82.92,19029.0,81.8172,82.0941,81.7974,82.015,19029.0
2021-05-19 12:00:00,82.91,82.98,82.79,82.81,10205.0,82.0051,82.0743,81.8864,81.9062,10205.0
2021-05-19 12:05:00,82.83,83.05,82.83,83.05,12091.0,81.926,82.1436,81.926,82.1436,12091.0
2021-05-19 12:10:00,83.05,83.11,82.99,83.11,13682.0,82.1436,82.2029,82.0842,82.2029,13682.0
2021-05-19 12:15:00,83.1,83.42,83.08,83.41,16164.0,82.193,82.5095,82.1733,82.4996,16164.0
2021-05-19 12:20:00,83.39,83.58,83.32,83.55,22721.0,82.4799,82.6678,82.4106,82.6381,22721.0
2021-05-19 12:25:00,83.53,83.58,83.41,83.58,20627.0,82.6183,82.6678,82.4996,82.6678,20627.0
2021-05-19 12:30:00,83.6,83.64,83.48,83.54,13747.0,82.6876,82.7271,82.5689,82.6282,13747.0
2021-05-19 12:35:00,83.55,83.71,83.38,83.62,15736.0,82.6381,82.7964,82.47,82.7074,15736.0
2021-05-19 12:40:00,83.66,83.81,83.58,83.76,11054.0,82.7469,82.8953,82.6678,82.8458,11054.0
2021-05-19 12:45:00,83.8,83.98,83.67,83.94,17322.0,82.8854,83.0634,82.7568,83.0239,17322.0
2021-05-19 12:50:00,83.96,83.96,83.83,83.86,12110.0,83.0436,83.0436,82.9151,82.9447,12110.0
2021-05-19 12:55:00,83.87,83.93,83.77,83.83,8660.0,82.9546,83.014,82.8557,82.9151,8660.0
2021-05-19 13:00:00,83.86,83.95,83.8,83.94,15700.0,82.9447,83.0338,82.8854,83.0239,15700.0
2021-05-19 13:05:00,83.95,84.05,83.89,83.91,13158.0,83.0338,83.1327,82.9744,82.9942,13158.0
2021-05-19 13:10:00,83.91,83.95,83.79,83.79,11921.0,82.9942,83.0338,82.8755,82.8755,11921.0
2021-05-19 13:15:00,83.78,83.91,83.71,83.83,18836.0,82.8656,82.9942,82.7964,82.9151,18836.0
2021-05-19 13:20:00,83.82,83.87,83.63,83.63,9807.0,82.9052,82.9546,82.7172,82.7172,9807.0
2021-05-19 13:25:00,83.6,83.66,83.49,83.55,14402.0,82.6876,82.7469,82.5788,82.6381,14402.0
2021-05-19 13:30:00,83.53,83.55,83.44,83.48,14900.0,82.6183,82.6381,82.5293,82.5689,14900.0
2021-05-19 13:35:00,83.48,83.57,83.33,83.51,18242.0,82.5689,82.6579,82.4205,82.5986,18242.0
2021-05-19 13:40:00,83.48,83.48,83.32,83.39,8294.0,82.5689,82.5689,82.4106,82.4799,8294.0
2021-05-19 13:45:00,83.37,83.6,83.36,83.59,8837.0,82.4601,82.6876,82.4502,82.6777,8837.0
2021-05-19 13:50:00,83.6,83.67,83.52,83.61,17367.0,82.6876,82.7568,82.6084,82.6975,17367.0
2021-05-19 13:55:00,83.63,83.71,83.61,83.61,8389.0,82.7172,82.7964,82.6975,82.6975,8389.0
2021-05-19 14:00:00,83.61,83.86,82.9,83.03,28763.0,82.6975,82.9447,81.9952,82.1238,28763.0
2021-05-19 14:05:00,82.99,83.12,82.7,83.08,15751.0,82.0842,82.2128,81.7974,82.1733,15751.0
2021-05-19 14:10:00,83.07,83.17,82.75,82.91,15627.0,82.1634,82.2623,81.8469,82.0051,15627.0
2021-05-19 14:15:00,82.86,82.88,82.55,82.74,35175.0,81.9557,81.9754,81.649,81.837,35175.0
2021-05-19 14:20:00,82.76,83.48,82.76,83.4,31785.0,81.8567,82.5689,81.8567,82.4898,31785.0
2021-05-19 14:25:00,83.37,83.42,83.21,83.33,16096.0,82.4601,82.5095,82.3018,82.4205,16096.0
2021-05-19 14:30:00,83.36,83.63,83.25,83.3,34235.0,82.4502,82.7172,82.3414,82.3909,34235.0
2021-05-19 14:35:00,83.31,83.42,83.01,83.1,15665.0,82.4007,82.5095,82.104,82.193,15665.0
2021-05-19 14:40:00,83.1,83.15,82.97,83.06,25055.0,82.193,82.2425,82.0645,82.1535,25055.0
2021-05-19 14:45:00,83.08,83.11,82.93,83.02,9554.0,82.1733,82.2029,82.0249,82.1139,9554.0
2021-05-19 14:50:00,83.04,83.16,83.0,83.16,6926.0,82.1337,82.2524,82.0941,82.2524,6926.0
2021-05-19 14:55:00,83.15,83.24,82.87,82.93,20158.0,82.2425,82.3315,81.9655,82.0249,20158.0
2021-05-19 15:00:00,82.95,83.17,82.83,83.11,31572.0,82.0447,82.2623,81.926,82.2029,31572.0
2021-05-19 15:05:00,83.11,83.35,83.06,83.29,22142.0,82.2029,82.4403,82.1535,82.381,22142.0
2021-05-19 15:10:00,83.27,83.56,83.27,83.45,19368.0,82.3612,82.648,82.3612,82.5392,19368.0
2021-05-19 15:15:00,83.48,83.6,83.48,83.58,12991.0,82.5689,82.6876,82.5689,82.6678,12991.0
2021-05-19 15:20:00,83.59,83.88,83.52,83.81,29280.0,82.6777,82.9645,82.6084,82.8953,29280.0
2021-05-19 15:25:00,83.86,83.91,83.69,83.9,13076.0,82.9447,82.9942,82.7766,82.9843,13076.0
2021-05-19 15:30:00,83.88,83.88,83.64,83.7,21427.0,82.9645,82.9645,82.7271,82.7865,21427.0
2021-05-19 15:35:00,83.7,83.76,83.65,83.76,24539.0,82.7865,82.8458,82.737,82.8458,24539.0
2021-05-19 15:40:00,83.76,83.82,83.68,83.71,23970.0,82.8458,82.9052,82.7667,82.7964,23970.0
2021-05-19 15:45:00,83.69,83.74,83.49,83.6,33318.0,82.7766,82.826,82.5788,82.6876,33318.0
2021-05-19 15:50:00,83.63,83.9,83.6,83.84,53542.0,82.7172,82.9843,82.6876,82.925,53542.0
2021-05-19 15:55:00,83.83,84.03,83.82,83.99,87605.0,82.9151,83.1129,82.9052,83.0733,87605.0
2021-05-20 09:30:00,84.75,84.91,84.25,84.74,160044.0,83.825,83.9833,83.3305,83.8151,160044.0
2021-05-20 09:35:00,84.81,84.81,83.68,83.81,85532.0,83.8844,83.8844,82.7667,82.8953,85532.0
2021-05-20 09:40:00,83.79,83.83,83.26,83.41,62097.0,82.8755,82.9151,82.3513,82.4996,62097.0
2021-05-20 09:45:00,83.42,83.89,83.33,83.48,55618.0,82.5095,82.9744,82.4205,82.5689,55618.0
2021-05-20 09:50:00,83.5,83.91,83.4,83.4,29229.0,82.5887,82.9942,82.4898,82.4898,29229.0
2021-05-20 09:55:00,83.41,83.64,83.33,83.54,29551.0,82.4996,82.7271,82.4205,82.6282,29551.0
2021-05-20 10:00:00,83.5,83.59,83.14,83.36,47503.0,82.5887,82.6777,82.2326,82.4502,47503.0
2021-05-20 10:05:00,83.29,83.66,83.2,83.26,25110.0,82.381,82.7469,82.2919,82.3513,25110.0
2021-05-20 10:10:00,83.3,83.45,83.24,83.35,12022.0,82.3909,82.5392,82.3315,82.4403,12022.0
2021-05-20 10:15:00,83.33,83.46,83.08,83.46,22439.0,82.4205,82.5491,82.1733,82.5491,22439.0
2021-05-20 10:20:00,83.45,83.5,83.17,83.31,17533.0,82.5392,82.5887,82.2623,82.4007,17533.0
2021-05-20 10:25:00,83.34,83.41,83.13,83.29,17708.0,82.4304,82.4996,82.2227,82.381,17708.0
2021-05-20 10:30:00,83.23,83.26,83.1,83.11,14760.0,82.3216,82.3513,82.193,82.2029,14760.0
2021-05-20 10:35:00,83.1,83.19,82.93,83.09,26714.0,82.193,82.2821,82.0249,82.1831,26714.0
2021-05-20 10:40:00,83.14,83.5,83.1,83.49,25530.0,82.2326,82.5887,82.193,82.5788,25530.0
2021-05-20 10:45:00,83.5,83.62,83.43,83.52,21146.0,82.5887,82.7074,82.5194,82.6084,21146.0
2021-05-20 10:50:00,83.49,83.65,83.48,83.65,25051.0,82.5788,82.737,82.5689,82.737,25051.0
2021-05-20 10:55:00,83.67,83.69,83.58,83.64,10671.0,82.7568,82.7766,82.6678,82.7271,10671.0
2021-05-20 11:00:00,83.64,83.83,83.64,83.76,62793.0,82.7271,82.9151,82.7271,82.8458,62793.0
2021-05-20 11:05:00,83.75,83.78,83.65,83.72,9131.0,82.8359,82.8656,82.737,82.8063,9131.0
2021-05-20 11:10:00,83.73,83.78,83.7,83.74,6330.0,82.8162,82.8656,82.7865,82.826,6330.0
2021-05-20 11:15:00,83.75,83.96,83.75,83.87,10532.0,82.8359,83.0436,82.8359,82.9546,10532.0
2021-05-20 11:20:00,83.88,84.01,83.82,84.0,11453.0,82.9645,83.0931,82.9052,83.0832,11453.0
2021-05-20 11:25:00,84.02,84.05,83.63,83.82,46416.0,83.103,83.1327,82.7172,82.9052,46416.0
2021-05-20 11:30:00,83.81,84.05,83.81,83.97,42535.0,82.8953,83.1327,82.8953,83.0535,42535.0
2021-05-20 11:35:00,83.98,84.02,83.92,83.95,8181.0,83.0634,83.103,83.0041,83.0338,8181.0
2021-05-20 11:40:00,83.97,83.98,83.88,83.91,5475.0,83.0535,83.0634,82.9645,82.9942,5475.0
2021-05-20 11:45:00,83.91,83.94,83.8,83.84,8492.0,82.9942,83.0239,82.8854,82.925,8492.0
2021-05-20 11:50:00,83.87,84.0,83.83,84.0,24734.0,82.9546,83.0832,82.9151,83.0832,24734.0
2021-05-20 11:55:00,84.0,84.1,83.95,83.95,15192.0,83.0832,83.1821,83.0338,83.0338,15192.0
2021-05-20 12:00:00,83.97,83.97,83.64,83.73,26195.0,83.0535,83.0535,82.7271,82.8162,26195.0
2021-05-20 12:05:00,83.77,83.91,83.72,83.83,8425.0,82.8557,82.9942,82.8063,82.9151,8425.0
2021-05-20 12:10:00,83.84,83.91,83.72,83.79,27896.0,82.925,82.9942,82.8063,82.8755,27896.0
2021-05-20 12:15:00,83.85,84.02,83.85,83.9,13781.0,82.9348,83.103,82.9348,82.9843,13781.0
2021-05-20 12:20:00,83.91,83.96,83.84,83.88,9015.0,82.9942,83.0436,82.925,82.9645,9015.0
2021-05-20 12:25:00,83.89,83.95,83.75,83.82,15384.0,82.9744,83.0338,82.8359,82.9052,15384.0
2021-05-20 12:30:00,83.84,83.94,83.79,83.79,8172.0,82.925,83.0239,82.8755,82.8755,8172.0
2021-05-20 12:35:00,83.8,83.8,83.34,83.34,64754.0,82.8854,82.8854,82.4304,82.4304,64754.0
2021-05-20 12:40:00,83.38,83.58,83.35,83.55,11010.0,82.47,82.6678,82.4403,82.6381,11010.0
2021-05-20 12:45:00,83.56,83.79,83.55,83.58,21016.0,82.648,82.8755,82.6381,82.6678,21016.0
2021-05-20 12:50:00,83.55,83.7,83.54,83.59,12386.0,82.6381,82.7865,82.6282,82.6777,12386.0
2021-05-20 12:55:00,83.58,83.69,83.55,83.64,13488.0,82.6678,82.7766,82.6381,82.7271,13488.0
2021-05-20 13:00:00,83.62,83.64,83.24,83.24,118711.0,82.7074,82.7271,82.3315,82.3315,118711.0
2021-05-20 13:05:00,83.24,83.57,83.24,83.52,25096.0,82.3315,82.6579,82.3315,82.6084,25096.0
2021-05-20 13:10:00,83.52,83.67,83.5,83.56,14815.0,82.6084,82.7568,82.5887,82.648,14815.0
2021-05-20 13:15:00,83.57,83.64,83.51,83.59,3862.0,82.6579,82.7271,82.5986,82.6777,3862.0
2021-05-20 13:20:00,83.61,83.77,83.59,83.68,7183.0,82.6975,82.8557,82.6777,82.7667,7183.0
2021-05-20 13:25:00,83.69,83.77,83.66,83.7,10815.0,82.7766,82.8557,82.7469,82.7865,10815.0
2021-05-20 13:30:00,83.73,83.77,83.67,83.73,8791.0,82.8162,82.8557,82.7568,82.8162,8791.0
2021-05-20 13:35:00,83.72,83.79,83.71,83.77,4345.0,82.8063,82.8755,82.7964,82.8557,4345.0
2021-05-20 13:40:00,83.73,83.87,83.7,83.76,11918.0,82.8162,82.9546,82.7865,82.8458,11918.0
2021-05-20 13:45:00,83.76,83.81,83.65,83.67,7260.0,82.8458,82.8953,82.737,82.7568,7260.0
2021-05-20 13:50:00,83.65,83.68,83.37,83.5,14027.0,82.737,82.7667,82.4601,82.5887,14027.0
2021-05-20 13:55:00,83.47,83.62,83.43,83.55,20131.0,82.559,82.7074,82.5194,82.6381,20131.0
2021-05-20 14:00:00,83.58,83.67,83.53,83.56,9022.0,82.6678,82.7568,82.6183,82.648,9022.0
2021-05-20 14:05:00,83.57,83.61,83.4,83.4,31171.0,82.6579,82.6975,82.4898,82.4898,31171.0
2021-05-20 14:10:00,83.4,83.45,83.32,83.43,8899.0,82.4898,82.5392,82.4106,82.5194,8899.0
2021-05-20 14:15:00,83.42,83.6,83.42,83.56,7292.0,82.5095,82.6876,82.5095,82.648,7292.0
2021-05-20 14:20:00,83.55,83.61,83.53,83.54,7295.0,82.6381,82.6975,82.6183,82.6282,7295.0
2021-05-20 14:25:00,83.54,83.7,83.5,83.62,11616.0,82.6282,82.7865,82.5887,82.7074,11616.0
2021-05-20 14:30:00,83.63,83.64,83.43,83.57,15671.0,82.7172,82.7271,82.5194,82.6579,15671.0
2021-05-20 14:35:00,83.58,83.64,83.58,83.6,6564.0,82.6678,82.7271,82.6678,82.6876,6564.0
2021-05-20 14:40:00,83.57,83.7,83.57,83.64,13612.0,82.6579,82.7865,82.6579,82.7271,13612.0
2021-05-20 14:45:00,83.65,83.77,83.64,83.76,6172.0,82.737,82.8557,82.7271,82.8458,6172.0
2021-05-20 14:50:00,83.75,83.87,83.72,83.86,30366.0,82.8359,82.9546,82.8063,82.9447,30366.0
2021-05-20 14:55:00,83.86,84.02,83.83,84.0,34551.0,82.9447,83.103,82.9151,83.0832,34551.0
2021-05-20 15:00:00,83.99,84.18,83.92,84.12,39971.0,83.0733,83.2612,83.0041,83.2019,39971.0
2021-05-20 15:05:00,84.13,84.28,84.09,84.25,19888.0,83.2118,83.3602,83.1722,83.3305,19888.0
2021-05-20 15:10:00,84.28,84.45,84.25,84.37,48905.0,83.3602,83.5283,83.3305,83.4492,48905.0
2021-05-20 15:15:00,84.38,84.53,84.38,84.48,35946.0,83.4591,83.6074,83.4591,83.558,35946.0
2021-05-20 15:20:00,84.48,84.53,84.39,84.4,38587.0,83.558,83.6074,83.469,83.4788,38587.0
2021-05-20 15:25:00,84.4,84.49,84.34,84.45,28186.0,83.4788,83.5679,83.4195,83.5283,28186.0
2021-05-20 15:30:00,84.45,84.6,84.43,84.53,33843.0,83.5283,83.6767,83.5085,83.6074,33843.0
2021-05-20 15:35:00,84.53,84.61,84.48,84.55,34711.0,83.6074,83.6866,83.558,83.6272,34711.0
2021-05-20 15:40:00,84.56,84.65,84.47,84.64,51191.0,83.6371,83.7261,83.5481,83.7162,51191.0
2021-05-20 15:45:00,84.64,84.83,84.64,84.7,97875.0,83.7162,83.9042,83.7162,83.7756,97875.0
2021-05-20 15:50:00,84.71,84.96,84.62,84.96,113264.0,83.7855,84.0327,83.6964,84.0327,113264.0
2021-05-20 15:55:00,84.95,84.97,84.59,84.65,130743.0,84.0228,84.0426,83.6668,83.7261,130743.0
2021-05-21 09:30:00,85.4,85.88,84.67,84.67,116675.0,84.4679,84.9427,83.7459,83.7459,116675.0
2021-05-21 09:35:00,84.58,84.73,84.22,84.64,99206.0,83.6569,83.8052,83.3008,83.7162,99206.0
2021-05-21 09:40:00,84.64,85.05,84.55,84.91,63020.0,83.7162,84.1218,83.6272,83.9833,63020.0
2021-05-21 09:45:00,84.91,84.92,84.46,84.64,39494.0,83.9833,83.9932,83.5382,83.7162,39494.0
2021-05-21 09:50:00,84.5,84.76,84.25,84.62,95202.0,83.5778,83.8349,83.3305,83.6964,95202.0
2021-05-21 09:55:00,84.63,85.02,84.63,84.88,48244.0,83.7063,84.0921,83.7063,83.9536,48244.0
2021-05-21 10:00:00,84.89,84.89,84.27,84.49,60568.0,83.9635,83.9635,83.3503,83.5679,60568.0
2021-05-21 10:05:00,84.47,84.65,84.22,84.49,46568.0,83.5481,83.7261,83.3008,83.5679,46568.0
2021-05-21 10:10:00,84.46,84.46,83.95,84.02,68016.0,83.5382,83.5382,83.0338,83.103,68016.0
2021-05-21 10:15:00,84.08,84.2,83.92,84.02,48767.0,83.1623,83.281,83.0041,83.103,48767.0
2021-05-21 10:20:00,84.04,84.16,83.92,84.15,22911.0,83.1228,83.2415,83.0041,83.2316,22911.0
2021-05-21 10:25:00,84.15,84.22,83.97,84.08,16196.0,83.2316,83.3008,83.0535,83.1623,16196.0
2021-05-21 10:30:00,84.07,84.33,84.07,84.17,24865.0,83.1524,83.4096,83.1524,83.2514,24865.0
2021-05-21 10:35:00,84.2,84.31,83.92,84.01,34254.0,83.281,83.3898,83.0041,83.0931,34254.0
2021-05-21 10:40:00,83.99,83.99,83.7,83.8,41776.0,83.0733,83.0733,82.7865,82.8854,41776.0
2021-05-21 10:45:00,83.82,83.84,83.41,83.61,47910.0,82.9052,82.925,82.4996,82.6975,47910.0
2021-05-21 10:50:00,83.6,83.84,83.53,83.71,23422.0,82.6876,82.925,82.6183,82.7964,23422.0
2021-05-21 10:55:00,83.73,83.86,83.58,83.85,34062.0,82.8162,82.9447,82.6678,82.9348,34062.0
2021-05-21 11:00:00,83.86,83.94,83.7,83.94,15404.0,82.9447,83.0239,82.7865,83.0239,15404.0
2021-05-21 11:05:00,83.96,84.01,83.79,83.84,20052.0,83.0436,83.0931,82.8755,82.925,20052.0
2021-05-21 11:10:00,83.82,84.19,83.79,84.17,47284.0,82.9052,83.2711,82.8755,83.2514,47284.0
2021-05-21 11:15:00,84.18,84.2,84.02,84.13,61582.0,83.2612,83.281,83.103,83.2118,61582.0
2021-05-21 11:20:00,84.14,84.16,83.88,83.89,21394.0,83.2217,83.2415,82.9645,82.9744,21394.0
2021-05-21 11:25:00,83.89,83.99,83.65,83.72,12608.0,82.9744,83.0733,82.737,82.8063,12608.0
2021-05-21 11:30:00,83.71,83.87,83.68,83.68,12544.0,82.7964,82.9546,82.7667,82.7667,12544.0
2021-05-21 11:35:00,83.7,83.73,83.6,83.65,14120.0,82.7865,82.8162,82.6876,82.737,14120.0
2021-05-21 11:40:00,83.63,83.8,83.55,83.67,32971.0,82.7172,82.8854,82.6381,82.7568,32971.0
2021-05-21 11:45:00,83.66,83.75,83.58,83.71,18491.0,82.7469,82.8359,82.6678,82.7964,18491.0
2021-05-21 11:50:00,83.7,83.83,83.64,83.66,19507.0,82.7865,82.9151,82.7271,82.7469,19507.0
2021-05-21 11:55:00,83.67,83.68,83.46,83.56,21512.0,82.7568,82.7667,82.5491,82.648,21512.0
2021-05-21 12:00:00,83.57,83.64,83.42,83.54,26779.0,82.6579,82.7271,82.5095,82.6282,26779.0
2021-05-21 12:05:00,83.57,83.64,83.38,83.41,18339.0,82.6579,82.7271,82.47,82.4996,18339.0
2021-05-21 12:10:00,83.42,83.57,83.39,83.54,10435.0,82.5095,82.6579,82.4799,82.6282,10435.0
2021-05-21 12:15:00,83.51,83.76,83.51,83.76,43084.0,82.5986,82.8458,82.5986,82.8458,43084.0
2021-05-21 12:20:00,83.74,83.78,83.68,83.74,11014.0,82.826,82.8656,82.7667,82.826,11014.0
2021-05-21 12:25:00,83.72,83.75,83.61,83.75,18273.0,82.8063,82.8359,82.6975,82.8359,18273.0
2021-05-21 12:30:00,83.73,83.83,83.73,83.81,8779.0,82.8162,82.9151,82.8162,82.8953,8779.0
2021-05-21 12:35:00,83.83,84.01,83.79,83.98,17882.0,82.9151,83.0931,82.8755,83.0634,17882.0
2021-05-21 12:40:00,83.98,84.15,83.98,84.12,20666.0,83.0634,83.2316,83.0634,83.2019,20666.0
2021-05-21 12:45:00,84.11,84.12,83.92,84.02,15930.0,83.192,83.2019,83.0041,83.103,15930.0
2021-05-21 12:50:00,84.01,84.01,83.82,83.83,6075.0,83.0931,83.0931,82.9052,82.9151,6075.0
2021-05-21 12:55:00,83.82,83.85,83.61,83.82,30814.0,82.9052,82.9348,82.6975,82.9052,30814.0
2021-05-21 13:00:00,83.81,83.84,83.62,83.73,22366.0,82.8953,82.925,82.7074,82.8162,22366.0
2021-05-21 13:05:00,83.72,83.84,83.71,83.82,13589.0,82.8063,82.925,82.7964,82.9052,13589.0
2021-05-21 13:10:00,83.83,83.83,83.61,83.64,8999.0,82.9151,82.9151,82.6975,82.7271,8999.0
2021-05-21 13:15:00,83.64,83.65,83.55,83.59,14613.0,82.7271,82.737,82.6381,82.6777,14613.0
2021-05-21 13:20:00,83.6,83.76,83.59,83.71,8664.0,82.6876,82.8458,82.6777,82.7964,8664.0
2021-05-21 13:25:00,83.69,83.71,83.59,83.61,19992.0,82.7766,82.7964,82.6777,82.6975,19992.0
2021-05-21 13:30:00,83.6,83.64,83.54,83.6,28209.0,82.6876,82.7271,82.6282,82.6876,28209.0
2021-05-21 13:35:00,83.59,83.63,83.52,83.53,21708.0,82.6777,82.7172,82.6084,82.6183,21708.0
2021-05-21 13:40:00,83.52,83.63,83.42,83.53,20728.0,82.6084,82.7172,82.5095,82.6183,20728.0
2021-05-21 13:45:00,83.54,83.63,83.49,83.53,9572.0,82.6282,82.7172,82.5788,82.6183,9572.0
2021-05-21 13:50:00,83.51,83.62,83.46,83.46,15020.0,82.5986,82.7074,82.5491,82.5491,15020.0
2021-05-21 13:55:00,83.46,83.47,83.37,83.44,12840.0,82.5491,82.559,82.4601,82.5293,12840.0
2021-05-21 14:00:00,83.45,83.51,83.37,83.46,25939.0,82.5392,82.5986,82.4601,82.5491,25939.0
2021-05-21 14:05:00,83.47,83.57,83.44,83.44,7987.0,82.559,82.6579,82.5293,82.5293,7987.0
2021-05-21 14:10:00,83.43,83.44,83.37,83.41,8753.0,82.5194,82.5293,82.4601,82.4996,8753.0
2021-05-21 14:15:00,83.42,83.53,83.42,83.52,9354.0,82.5095,82.6183,82.5095,82.6084,9354.0
2021-05-21 14:20:00,83.5,83.5,83.4,83.42,19651.0,82.5887,82.5887,82.4898,82.5095,19651.0
2021-05-21 14:25:00,83.43,83.45,83.25,83.4,48295.0,82.5194,82.5392,82.3414,82.4898,48295.0
2021-05-21 14:30:00,83.43,83.49,83.25,83.28,15337.0,82.5194,82.5788,82.3414,82.3711,15337.0
2021-05-21 14:35:00,83.29,83.36,83.12,83.2,29482.0,82.381,82.4502,82.2128,82.2919,29482.0
2021-05-21 14:40:00,83.21,83.3,83.21,83.28,14124.0,82.3018,82.3909,82.3018,82.3711,14124.0
2021-05-21 14:45:00,83.28,83.4,83.27,83.38,10296.0,82.3711,82.4898,82.3612,82.47,10296.0
2021-05-21 14:50:00,83.4,83.55,83.38,83.53,15520.0,82.4898,82.6381,82.47,82.6183,15520.0
2021-05-21 14:55:00,83.55,83.63,83.52,83.58,17632.0,82.6381,82.7172,82.6084,82.6678,17632.0
2021-05-21 15:00:00,83.61,83.65,83.52,83.56,12952.0,82.6975,82.737,82.6084,82.648,12952.0
2021-05-21 15:05:00,83.58,83.62,83.5,83.55,23323.0,82.6678,82.7074,82.5887,82.6381,23323.0
2021-05-21 15:10:00,83.54,83.55,83.41,83.54,26699.0,82.6282,82.6381,82.4996,82.6282,26699.0
2021-05-21 15:15:00,83.55,83.62,83.47,83.57,36543.0,82.6381,82.7074,82.559,82.6579,36543.0
2021-05-21 15:20:00,83.58,83.6,83.5,83.51,28238.0,82.6678,82.6876,82.5887,82.5986,28238.0
2021-05-21 15:25:00,83.5,83.59,83.37,83.44,43470.0,82.5887,82.6777,82.4601,82.5293,43470.0
2021-05-21 15:30:00,83.43,83.44,83.31,83.32,47347.0,82.5194,82.5293,82.4007,82.4106,47347.0
2021-05-21 15:35:00,83.32,83.43,83.15,83.19,45061.0,82.4106,82.5194,82.2425,82.2821,45061.0
2021-05-21 15:40:00,83.18,83.2,82.83,82.85,89573.0,82.2722,82.2919,81.926,81.9458,89573.0
2021-05-21 15:45:00,82.84,82.92,82.76,82.91,72864.0,81.9359,82.015,81.8567,82.0051,72864.0
2021-05-21 15:50:00,82.89,82.9,82.68,82.8,114959.0,81.9853,81.9952,81.7776,81.8963,114959.0
2021-05-21 15:55:00,82.81,82.92,82.76,82.81,185803.0,81.9062,82.015,81.8567,81.9062,185803.0
2021-05-24 09:30:00,83.47,83.47,82.25,82.72,104109.0,82.559,82.559,81.3523,81.8172,104109.0
2021-05-24 09:35:00,82.69,83.32,82.51,83.29,45256.0,81.7875,82.4106,81.6095,82.381,45256.0
2021-05-24 09:40:00,83.24,83.75,83.1,83.64,23908.0,82.3315,82.8359,82.193,82.7271,23908.0
2021-05-24 09:45:00,83.67,83.96,83.54,83.86,27023.0,82.7568,83.0436,82.6282,82.9447,27023.0
2021-05-24 09:50:00,83.92,84.4,83.92,84.31,35055.0,83.0041,83.4788,83.0041,83.3898,35055.0
2021-05-24 09:55:00,84.31,84.58,84.29,84.32,25445.0,83.3898,83.6569,83.37,83.3997,25445.0
2021-05-24 10:00:00,84.38,84.46,84.11,84.16,24504.0,83.4591,83.5382,83.192,83.2415,24504.0
2021-05-24 10:05:00,84.19,84.6,84.12,84.58,47812.0,83.2711,83.6767,83.2019,83.6569,47812.0
2021-05-24 10:10:00,84.57,84.66,84.49,84.58,32787.0,83.647,83.736,83.5679,83.6569,32787.0
2021-05-24 10:15:00,84.59,84.86,84.54,84.72,37737.0,83.6668,83.9338,83.6173,83.7954,37737.0
2021-05-24 10:20:00,84.77,84.8,84.35,84.45,24099.0,83.8448,83.8745,83.4294,83.5283,24099.0
2021-05-24 10:25:00,84.46,84.54,84.07,84.2,12867.0,83.5382,83.6173,83.1524,83.281,12867.0
2021-05-24 10:30:00,84.2,84.45,84.08,84.45,16989.0,83.281,83.5283,83.1623,83.5283,16989.0
2021-05-24 10:35:00,84.42,84.61,84.34,84.56,11667.0,83.4986,83.6866,83.4195,83.6371,11667.0
2021-05-24 10:40:00,84.55,84.61,84.43,84.49,14017.0,83.6272,83.6866,83.5085,83.5679,14017.0
2021-05-24 10:45:00,84.48,84.5,84.24,84.31,15909.0,83.558,83.5778,83.3206,83.3898,15909.0
2021-05-24 10:50:00,84.32,84.54,84.31,84.52,8891.0,83.3997,83.6173,83.3898,83.5975,8891.0
2021-05-24 10:55:00,84.52,84.59,84.36,84.42,15722.0,83.5975,83.6668,83.4393,83.4986,15722.0
2021-05-24 11:00:00,84.45,84.6,84.41,84.46,7690.0,83.5283,83.6767,83.4887,83.5382,7690.0
2021-05-24 11:05:00,84.45,84.53,84.44,84.51,7055.0,83.5283,83.6074,83.5184,83.5876,7055.0
2021-05-24 11:10:00,84.48,84.6,84.43,84.59,11714.0,83.558,83.6767,83.5085,83.6668,11714.0
2021-05-24 11:15:00,84.6,84.61,84.5,84.59,11922.0,83.6767,83.6866,83.5778,83.6668,11922.0
2021-05-24 11:20:00,84.58,84.65,84.51,84.51,8438.0,83.6569,83.7261,83.5876,83.5876,8438.0
2021-05-24 11:25:00,84.52,84.66,84.5,84.64,30625.0,83.5975,83.736,83.5778,83.7162,30625.0
2021-05-24 11:30:00,84.65,84.76,84.61,84.65,11871.0,83.7261,83.8349,83.6866,83.7261,11871.0
2021-05-24 11:35:00,84.66,84.8,84.64,84.77,12126.0,83.736,83.8745,83.7162,83.8448,12126.0
2021-05-24 11:40:00,84.78,84.97,84.73,84.91,25298.0,83.8547,84.0426,83.8052,83.9833,25298.0
2021-05-24 11:45:00,84.96,84.98,84.78,84.79,13957.0,84.0327,84.0525,83.8547,83.8646,13957.0
2021-05-24 11:50:00,84.82,84.87,84.75,84.85,21449.0,83.8943,83.9437,83.825,83.9239,21449.0
2021-05-24 11:55:00,84.85,84.9,84.8,84.86,42756.0,83.9239,83.9734,83.8745,83.9338,42756.0
2021-05-24 12:00:00,84.88,84.97,84.85,84.94,24867.0,83.9536,84.0426,83.9239,84.013,24867.0
2021-05-24 12:05:00,84.95,85.09,84.91,85.09,50062.0,84.0228,84.1613,83.9833,84.1613,50062.0
2021-05-24 12:10:00,85.1,85.22,85.07,85.16,34771.0,84.1712,84.2899,84.1415,84.2305,34771.0
2021-05-24 12:15:00,85.19,85.95,85.18,85.69,227470.0,84.2602,85.0119,84.2503,84.7548,227470.0
2021-05-24 12:20:00,85.71,85.94,85.62,85.7,105576.0,84.7745,85.002,84.6855,84.7647,105576.0
2021-05-24 12:25:00,85.71,85.72,85.39,85.49,42600.0,84.7745,84.7844,84.458,84.5569,42600.0
2021-05-24 12:30:00,85.52,85.58,85.24,85.38,27207.0,84.5866,84.646,84.3097,84.4481,27207.0
2021-05-24 12:35:00,85.36,85.45,85.31,85.31,24741.0,84.4284,84.5174,84.3789,84.3789,24741.0
2021-05-24 12:40:00,85.32,85.49,85.18,85.46,38878.0,84.3888,84.5569,84.2503,84.5273,38878.0
2021-05-24 12:45:00,85.46,85.61,85.43,85.51,24783.0,84.5273,84.6756,84.4976,84.5767,24783.0
2021-05-24 12:50:00,85.52,85.56,85.47,85.54,77607.0,84.5866,84.6262,84.5372,84.6064,77607.0
2021-05-24 12:55:00,85.51,85.57,85.48,85.52,15241.0,84.5767,84.6361,84.5471,84.5866,15241.0
2021-05-24 13:00:00,85.54,85.72,85.5,85.54,29329.0,84.6064,84.7844,84.5668,84.6064,29329.0
2021-05-24 13:05:00,85.55,85.57,85.45,85.52,52739.0,84.6163,84.6361,84.5174,84.5866,52739.0
2021-05-24 13:10:00,85.51,85.58,85.49,85.56,14682.0,84.5767,84.646,84.5569,84.6262,14682.0
2021-05-24 13:15:00,85.57,85.59,85.49,85.52,32555.0,84.6361,84.6559,84.5569,84.5866,32555.0
2021-05-24 13:20:00,85.52,85.61,85.51,85.56,10765.0,84.5866,84.6756,84.5767,84.6262,10765.0
2021-05-24 13:25:00,85.57,85.59,85.5,85.53,17459.0,84.6361,84.6559,84.5668,84.5965,17459.0
2021-05-24 13:30:00,85.54,85.62,85.48,85.53,24720.0,84.6064,84.6855,84.5471,84.5965,24720.0
2021-05-24 13:35:00,85.53,85.61,85.49,85.61,35562.0,84.5965,84.6756,84.5569,84.6756,35562.0
2021-05-24 13:40:00,85.6,85.85,85.6,85.81,23463.0,84.6657,84.913,84.6657,84.8735,23463.0
2021-05-24 13:45:00,85.83,85.85,85.69,85.73,16305.0,84.8932,84.913,84.7548,84.7943,16305.0
2021-05-24 13:50:00,85.74,85.99,85.7,85.7,45267.0,84.8042,85.0515,84.7647,84.7647,45267.0
2021-05-24 13:55:00,85.7,85.75,85.58,85.58,22593.0,84.7647,84.8141,84.646,84.646,22593.0
2021-05-24 14:00:00,85.57,85.64,85.55,85.59,16028.0,84.6361,84.7053,84.6163,84.6559,16028.0
2021-05-24 14:05:00,85.58,85.68,85.56,85.63,13058.0,84.646,84.7449,84.6262,84.6954,13058.0
2021-05-24 14:10:00,85.64,85.67,85.55,85.59,9700.0,84.7053,84.735,84.6163,84.6559,9700.0
2021-05-24 14:15:00,85.58,85.69,85.58,85.63,9624.0,84.646,84.7548,84.646,84.6954,9624.0
2021-05-24 14:20:00,85.64,85.78,85.64,85.77,40249.0,84.7053,84.8438,84.7053,84.8339,40249.0
2021-05-24 14:25:00,85.77,85.85,85.74,85.85,21394.0,84.8339,84.913,84.8042,84.913,21394.0
2021-05-24 14:30:00,85.84,85.98,85.84,85.97,25889.0,84.9031,85.0416,84.9031,85.0317,25889.0
2021-05-24 14:35:00,85.99,86.02,85.91,85.93,39900.0,85.0515,85.0812,84.9724,84.9921,39900.0
2021-05-24 14:40:00,85.94,86.0,85.85,85.9,41904.0,85.002,85.0614,84.913,84.9625,41904.0
2021-05-24 14:45:00,85.91,85.98,85.89,85.9,18882.0,84.9724,85.0416,84.9526,84.9625,18882.0
2021-05-24 14:50:00,85.94,85.94,85.89,85.92,19657.0,85.002,85.002,84.9526,84.9823,19657.0
2021-05-24 14:55:00,85.92,85.98,85.87,85.88,19789.0,84.9823,85.0416,84.9328,84.9427,19789.0
2021-05-24 15:00:00,85.88,85.99,85.88,85.94,22795.0,84.9427,85.0515,84.9427,85.002,22795.0
2021-05-24 15:05:00,85.92,86.06,85.88,86.0,60844.0,84.9823,85.1207,84.9427,85.0614,60844.0
2021-05-24 15:10:00,86.01,86.08,85.96,85.99,40440.0,85.0713,85.1405,85.0218,85.0515,40440.0
2021-05-24 15:15:00,85.99,86.05,85.95,85.98,49558.0,85.0515,85.1108,85.0119,85.0416,49558.0
2021-05-24 15:20:00,85.98,86.08,85.97,86.05,77942.0,85.0416,85.1405,85.0317,85.1108,77942.0
2021-05-24 15:25:00,86.05,86.11,86.01,86.04,39029.0,85.1108,85.1702,85.0713,85.1009,39029.0
2021-05-24 15:30:00,86.03,86.04,85.94,85.98,68662.0,85.0911,85.1009,85.002,85.0416,68662.0
2021-05-24 15:35:00,85.99,86.02,85.96,85.98,104685.0,85.0515,85.0812,85.0218,85.0416,104685.0
2021-05-24 15:40:00,85.97,86.05,85.95,86.01,99376.0,85.0317,85.1108,85.0119,85.0713,99376.0
2021-05-24 15:45:00,86.03,86.05,85.97,85.98,61992.0,85.0911,85.1108,85.0317,85.0416,61992.0
2021-05-24 15:50:00,85.98,86.01,85.88,85.94,117430.0,85.0416,85.0713,84.9427,85.002,117430.0
2021-05-24 15:55:00,85.95,85.97,85.82,85.88,209630.0,85.0119,85.0317,84.8833,84.9427,209630.0
2021-05-25 09:30:00,87.0,88.86,86.99,88.6,222965.0,86.0505,87.8902,86.0406,87.633,222965.0
2021-05-25 09:35:00,88.59,89.2,88.45,89.06,132047.0,87.6231,88.2265,87.4846,88.088,132047.0
2021-05-25 09:40:00,89.1,89.39,88.9,89.14,132467.0,88.1275,88.4144,87.9297,88.1671,132467.0
2021-05-25 09:45:00,89.18,89.28,88.6,88.75,118378.0,88.2067,88.3056,87.633,87.7814,118378.0
2021-05-25 09:50:00,88.74,88.78,88.47,88.58,140131.0,87.7715,87.811,87.5044,87.6132,140131.0
2021-05-25 09:55:00,88.58,89.34,88.52,89.09,157769.0,87.6132,88.3649,87.5539,88.1177,157769.0
2021-05-25 10:00:00,89.11,89.41,88.79,89.38,91346.0,88.1374,88.4342,87.8209,88.4045,91346.0
2021-05-25 10:05:00,89.4,90.15,89.31,90.0,467141.0,88.4243,89.1661,88.3353,89.0177,467141.0
2021-05-25 10:10:00,90.02,90.64,90.02,90.15,208638.0,89.0375,89.6507,89.0375,89.1661,208638.0
2021-05-25 10:15:00,90.16,90.41,89.81,90.03,120720.0,89.176,89.4233,88.8298,89.0474,120720.0
2021-05-25 10:20:00,90.05,90.08,89.28,89.53,138751.0,89.0672,89.0969,88.3056,88.5529,138751.0
2021-05-25 10:25:00,89.5,89.61,89.23,89.43,142138.0,88.5232,88.632,88.2561,88.4539,142138.0
2021-05-25 10:30:00,89.48,89.64,89.04,89.12,66060.0,88.5034,88.6617,88.0682,88.1473,66060.0
2021-05-25 10:35:00,89.18,89.44,89.1,89.42,45694.0,88.2067,88.4638,88.1275,88.4441,45694.0
2021-05-25 10:40:00,89.42,89.73,89.35,89.35,154735.0,88.4441,88.7507,88.3748,88.3748,154735.0
2021-05-25 10:45:00,89.35,89.5,89.21,89.33,50174.0,88.3748,88.5232,88.2363,88.355,50174.0
2021-05-25 10:50:00,89.38,89.47,89.08,89.45,36429.0,88.4045,88.4935,88.1078,88.4737,36429.0
2021-05-25 10:55:00,89.44,89.44,88.87,89.25,81709.0,88.4638,88.4638,87.9001,88.2759,81709.0
2021-05-25 11:00:00,89.25,89.3,89.12,89.23,170053.0,88.2759,88.3254,88.1473,88.2561,170053.0
2021-05-25 11:05:00,89.21,89.35,88.7,88.7,133723.0,88.2363,88.3748,87.7319,87.7319,133723.0
2021-05-25 11:10:00,88.7,88.76,88.38,88.53,63294.0,87.7319,87.7913,87.4154,87.5638,63294.0
2021-05-25 11:15:00,88.5,88.79,88.31,88.51,134807.0,87.5341,87.8209,87.3462,87.544,134807.0
2021-05-25 11:20:00,88.51,88.54,88.11,88.28,321133.0,87.544,87.5737,87.1484,87.3165,321133.0
2021-05-25 11:25:00,88.27,88.27,87.88,88.1,55781.0,87.3066,87.3066,86.9209,87.1385,55781.0
2021-05-25 11:30:00,88.06,88.27,87.98,88.13,146133.0,87.0989,87.3066,87.0198,87.1681,146133.0
2021-05-25 11:35:00,88.13,88.62,88.12,88.41,211583.0,87.1681,87.6528,87.1582,87.4451,211583.0
2021-05-25 11:40:00,88.36,88.4,88.07,88.33,14851.0,87.3956,87.4352,87.1088,87.366,14851.0
2021-05-25 11:45:00,88.32,88.41,88.25,88.39,47067.0,87.3561,87.4451,87.2868,87.4253,47067.0
2021-05-25 11:50:00,88.39,88.48,88.29,88.39,15097.0,87.4253,87.5143,87.3264,87.4253,15097.0
2021-05-25 11:55:00,88.4,88.52,88.29,88.52,33041.0,87.4352,87.5539,87.3264,87.5539,33041.0
2021-05-25 12:00:00,88.54,88.65,88.43,88.5,27433.0,87.5737,87.6825,87.4649,87.5341,27433.0
2021-05-25 12:05:00,88.52,88.73,88.46,88.71,22603.0,87.5539,87.7616,87.4945,87.7418,22603.0
2021-05-25 12:10:00,88.7,88.76,88.53,88.62,26397.0,87.7319,87.7913,87.5638,87.6528,26397.0
2021-05-25 12:15:00,88.62,88.69,88.45,88.61,17456.0,87.6528,87.722,87.4846,87.6429,17456.0
2021-05-25 12:20:00,88.61,88.73,88.61,88.67,9196.0,87.6429,87.7616,87.6429,87.7022,9196.0
2021-05-25 12:25:00,88.66,88.99,88.64,88.93,66972.0,87.6924,88.0187,87.6726,87.9594,66972.0
2021-05-25 12:30:00,88.93,89.34,88.88,89.04,271713.0,87.9594,88.3649,87.9099,88.0682,271713.0
2021-05-25 12:35:00,89.05,89.05,88.87,88.93,17049.0,88.0781,88.0781,87.9001,87.9594,17049.0
2021-05-25 12:40:00,88.94,89.0,88.86,88.96,39096.0,87.9693,88.0286,87.8902,87.9891,39096.0
2021-05-25 12:45:00,88.98,89.11,88.92,88.92,19889.0,88.0089,88.1374,87.9495,87.9495,19889.0
2021-05-25 12:50:00,88.91,89.02,88.88,88.88,22032.0,87.9396,88.0484,87.9099,87.9099,22032.0
2021-05-25 12:55:00,88.88,88.93,88.86,88.89,25122.0,87.9099,87.9594,87.8902,87.9198,25122.0
2021-05-25 13:00:00,88.88,88.97,88.87,88.89,23568.0,87.9099,87.999,87.9001,87.9198,23568.0
2021-05-25 13:05:00,88.88,89.24,88.86,89.16,36104.0,87.9099,88.266,87.8902,88.1869,36104.0
2021-05-25 13:10:00,89.16,89.29,89.06,89.15,21561.0,88.1869,88.3155,88.088,88.177,21561.0
2021-05-25 13:15:00,89.15,89.3,89.08,89.27,18462.0,88.177,88.3254,88.1078,88.2957,18462.0
2021-05-25 13:20:00,89.28,89.35,89.22,89.31,17671.0,88.3056,88.3748,88.2462,88.3353,17671.0
2021-05-25 13:25:00,89.31,89.4,89.27,89.38,18616.0,88.3353,88.4243,88.2957,88.4045,18616.0
2021-05-25 13:30:00,89.4,89.43,89.32,89.35,10797.0,88.4243,88.4539,88.3451,88.3748,10797.0
2021-05-25 13:35:00,89.33,89.62,89.28,89.48,35373.0,88.355,88.6419,88.3056,88.5034,35373.0
2021-05-25 13:40:00,89.48,89.49,89.27,89.43,12305.0,88.5034,88.5133,88.2957,88.4539,12305.0
2021-05-25 13:45:00,89.42,89.56,89.38,89.43,51857.0,88.4441,88.5825,88.4045,88.4539,51857.0
2021-05-25 13:50:00,89.43,89.43,89.2,89.32,16911.0,88.4539,88.4539,88.2265,88.3451,16911.0
2021-05-25 13:55:00,89.32,89.44,89.31,89.34,14435.0,88.3451,88.4638,88.3353,88.3649,14435.0
2021-05-25 14:00:00,89.32,89.32,88.87,88.92,32667.0,88.3451,88.3451,87.9001,87.9495,32667.0
2021-05-25 14:05:00,88.91,88.94,88.56,88.71,35111.0,87.9396,87.9693,87.5934,87.7418,35111.0
2021-05-25 14:10:00,88.68,88.73,88.55,88.59,16577.0,87.7121,87.7616,87.5836,87.6231,16577.0
2021-05-25 14:15:00,88.57,88.74,88.51,88.57,23544.0,87.6033,87.7715,87.544,87.6033,23544.0
2021-05-25 14:20:00,88.58,88.92,88.58,88.83,23131.0,87.6132,87.9495,87.6132,87.8605,23131.0
2021-05-25 14:25:00,88.85,88.85,88.75,88.8,20608.0,87.8803,87.8803,87.7814,87.8308,20608.0
2021-05-25 14:30:00,88.8,88.92,88.79,88.89,19452.0,87.8308,87.9495,87.8209,87.9198,19452.0
2021-05-25 14:35:00,88.88,88.99,88.88,88.96,11906.0,87.9099,88.0187,87.9099,87.9891,11906.0
2021-05-25 14:40:00,88.94,89.06,88.89,89.03,31876.0,87.9693,88.088,87.9198,88.0583,31876.0
2021-05-25 14:45:00,89.0,89.0,88.75,88.91,25007.0,88.0286,88.0286,87.7814,87.9396,25007.0
2021-05-25 14:50:00,88.92,89.04,88.9,88.94,22986.0,87.9495,88.0682,87.9297,87.9693,22986.0
2021-05-25 14:55:00,88.93,89.02,88.88,88.91,68524.0,87.9594,88.0484,87.9099,87.9396,68524.0
2021-05-25 15:00:00,88.9,88.99,88.86,88.93,64460.0,87.9297,88.0187,87.8902,87.9594,64460.0
2021-05-25 15:05:00,88.9,89.09,88.9,88.97,27277.0,87.9297,88.1177,87.9297,87.999,27277.0
2021-05-25 15:10:00,88.96,88.96,88.77,88.9,30754.0,87.9891,87.9891,87.8011,87.9297,30754.0
2021-05-25 15:15:00,88.91,89.35,88.88,89.18,79521.0,87.9396,88.3748,87.9099,88.2067,79521.0
2021-05-25 15:20:00,89.22,89.3,89.07,89.14,19800.0,88.2462,88.3254,88.0979,88.1671,19800.0
2021-05-25 15:25:00,89.16,89.16,88.95,88.99,33099.0,88.1869,88.1869,87.9792,88.0187,33099.0
2021-05-25 15:30:00,88.98,89.04,88.8,88.98,32318.0,88.0089,88.0682,87.8308,88.0089,32318.0
2021-05-25 15:35:00,89.03,89.05,88.93,89.01,30554.0,88.0583,88.0781,87.9594,88.0385,30554.0
2021-05-25 15:40:00,89.0,89.06,88.9,88.91,64604.0,88.0286,88.088,87.9297,87.9396,64604.0
2021-05-25 15:45:00,88.9,88.98,88.82,88.86,52102.0,87.9297,88.0089,87.8506,87.8902,52102.0
2021-05-25 15:50:00,88.85,88.93,88.62,88.86,110087.0,87.8803,87.9594,87.6528,87.8902,110087.0
2021-05-25 15:55:00,88.84,89.03,88.8,89.0,179998.0,87.8704,88.0583,87.8308,88.0286,179998.0
2021-05-26 09:30:00,90.23,90.6,89.56,90.18,204050.0,89.2452,89.6112,88.5825,89.1958,204050.0
2021-05-26 09:35:00,90.12,91.8,90.0,91.63,179330.0,89.1364,90.7981,89.0177,90.6299,179330.0
2021-05-26 09:40:00,91.65,91.84,90.76,91.49,76930.0,90.6497,90.8376,89.7694,90.4915,76930.0
2021-05-26 09:45:00,91.45,91.57,90.78,90.82,94129.0,90.4519,90.5706,89.7892,89.8288,94129.0
2021-05-26 09:50:00,90.79,91.27,90.7,91.08,69102.0,89.7991,90.2739,89.7101,90.0859,69102.0
2021-05-26 09:55:00,91.04,91.44,90.91,91.01,83361.0,90.0464,90.442,89.9178,90.0167,83361.0
2021-05-26 10:00:00,91.03,91.29,90.88,91.23,56238.0,90.0365,90.2936,89.8881,90.2343,56238.0
2021-05-26 10:05:00,91.22,91.45,91.07,91.33,52448.0,90.2244,90.4519,90.076,90.3332,52448.0
2021-05-26 10:10:00,91.34,91.65,91.34,91.63,74996.0,90.3431,90.6497,90.3431,90.6299,74996.0
2021-05-26 10:15:00,91.63,91.63,91.32,91.38,75516.0,90.6299,90.6299,90.3233,90.3827,75516.0
2021-05-26 10:20:00,91.35,91.73,91.28,91.64,55500.0,90.353,90.7288,90.2838,90.6398,55500.0
2021-05-26 10:25:00,91.67,91.87,91.63,91.64,84526.0,90.6695,90.8673,90.6299,90.6398,84526.0
2021-05-26 10:30:00,91.63,91.7,91.52,91.58,45306.0,90.6299,90.6992,90.5211,90.5805,45306.0
2021-05-26 10:35:00,91.59,91.71,91.52,91.67,66962.0,90.5904,90.7091,90.5211,90.6695,66962.0
2021-05-26 10:40:00,91.66,91.78,91.3,91.45,66124.0,90.6596,90.7783,90.3035,90.4519,66124.0
2021-05-26 10:45:00,91.44,91.5,91.34,91.38,37376.0,90.442,90.5014,90.3431,90.3827,37376.0
2021-05-26 10:50:00,91.39,91.52,91.32,91.46,71924.0,90.3926,90.5211,90.3233,90.4618,71924.0
2021-05-26 10:55:00,91.48,91.75,91.45,91.69,67230.0,90.4816,90.7486,90.4519,90.6893,67230.0
2021-05-26 11:00:00,91.71,91.83,91.67,91.75,33772.0,90.7091,90.8278,90.6695,90.7486,33772.0
2021-05-26 11:05:00,91.75,91.92,91.69,91.84,36444.0,90.7486,90.9168,90.6893,90.8376,36444.0
2021-05-26 11:10:00,91.81,91.87,91.68,91.7,34278.0,90.808,90.8673,90.6794,90.6992,34278.0
2021-05-26 11:15:00,91.71,91.9,91.68,91.69,29287.0,90.7091,90.897,90.6794,90.6893,29287.0
2021-05-26 11:20:00,91.7,91.79,91.67,91.69,24407.0,90.6992,90.7882,90.6695,90.6893,24407.0
2021-05-26 11:25:00,91.69,91.7,91.35,91.55,54987.0,90.6893,90.6992,90.353,90.5508,54987.0
2021-05-26 11:30:00,91.53,91.67,91.33,91.36,53285.0,90.531,90.6695,90.3332,90.3629,53285.0
2021-05-26 11:35:00,91.38,91.61,91.34,91.59,31318.0,90.3827,90.6102,90.3431,90.5904,31318.0
2021-05-26 11:40:00,91.59,91.61,91.49,91.5,49224.0,90.5904,90.6102,90.4915,90.5014,49224.0
2021-05-26 11:45:00,91.51,91.58,91.49,91.5,22378.0,90.5112,90.5805,90.4915,90.5014,22378.0
2021-05-26 11:50:00,91.51,91.53,91.38,91.39,17853.0,90.5112,90.531,90.3827,90.3926,17853.0
2021-05-26 11:55:00,91.38,91.5,91.28,91.3,71195.0,90.3827,90.5014,90.2838,90.3035,71195.0
2021-05-26 12:00:00,91.33,91.43,91.24,91.43,36620.0,90.3332,90.4321,90.2442,90.4321,36620.0
2021-05-26 12:05:00,91.43,91.55,91.32,91.54,24290.0,90.4321,90.5508,90.3233,90.5409,24290.0
2021-05-26 12:10:00,91.53,91.64,91.48,91.52,65701.0,90.531,90.6398,90.4816,90.5211,65701.0
2021-05-26 12:15:00,91.53,91.57,91.36,91.41,18265.0,90.531,90.5706,90.3629,90.4123,18265.0
2021-05-26 12:20:00,91.41,91.41,91.31,91.39,23683.0,90.4123,90.4123,90.3134,90.3926,23683.0
2021-05-26 12:25:00,91.4,91.43,91.3,91.39,16532.0,90.4024,90.4321,90.3035,90.3926,16532.0
2021-05-26 12:30:00,91.4,91.55,91.33,91.51,33137.0,90.4024,90.5508,90.3332,90.5112,33137.0
2021-05-26 12:35:00,91.51,91.67,91.46,91.65,29722.0,90.5112,90.6695,90.4618,90.6497,29722.0
2021-05-26 12:40:00,91.65,91.65,91.44,91.48,27605.0,90.6497,90.6497,90.442,90.4816,27605.0
2021-05-26 12:45:00,91.45,91.55,91.44,91.5,8846.0,90.4519,90.5508,90.442,90.5014,8846.0
2021-05-26 12:50:00,91.49,91.55,91.49,91.5,13900.0,90.4915,90.5508,90.4915,90.5014,13900.0
2021-05-26 12:55:00,91.48,91.58,91.42,91.57,30161.0,90.4816,90.5805,90.4222,90.5706,30161.0
2021-05-26 13:00:00,91.59,91.67,91.53,91.53,33873.0,90.5904,90.6695,90.531,90.531,33873.0
2021-05-26 13:05:00,91.53,91.62,91.41,91.49,67262.0,90.531,90.62,90.4123,90.4915,67262.0
2021-05-26 13:10:00,91.49,91.62,91.48,91.52,40387.0,90.4915,90.62,90.4816,90.5211,40387.0
2021-05-26 13:15:00,91.48,91.56,91.48,91.51,9239.0,90.4816,90.5607,90.4816,90.5112,9239.0
2021-05-26 13:20:00,91.56,91.6,91.44,91.48,33258.0,90.5607,90.6003,90.442,90.4816,33258.0
2021-05-26 13:25:00,91.44,91.59,91.39,91.45,54307.0,90.442,90.5904,90.3926,90.4519,54307.0
2021-05-26 13:30:00,91.45,91.57,91.45,91.54,40130.0,90.4519,90.5706,90.4519,90.5409,40130.0
2021-05-26 13:35:00,91.56,91.61,91.51,91.6,57939.0,90.5607,90.6102,90.5112,90.6003,57939.0
2021-05-26 13:40:00,91.56,91.62,91.51,91.62,44186.0,90.5607,90.62,90.5112,90.62,44186.0
2021-05-26 13:45:00,91.62,91.73,91.61,91.67,52856.0,90.62,90.7288,90.6102,90.6695,52856.0
2021-05-26 13:50:00,91.66,91.68,91.55,91.59,47116.0,90.6596,90.6794,90.5508,90.5904,47116.0
2021-05-26 13:55:00,91.58,91.83,91.57,91.79,46667.0,90.5805,90.8278,90.5706,90.7882,46667.0
2021-05-26 14:00:00,91.81,91.99,91.81,91.98,24248.0,90.808,90.986,90.808,90.9761,24248.0
2021-05-26 14:05:00,91.98,92.12,91.97,92.08,104476.0,90.9761,91.1146,90.9662,91.075,104476.0
2021-05-26 14:10:00,92.09,92.1,91.97,92.01,58160.0,91.0849,91.0948,90.9662,91.0058,58160.0
2021-05-26 14:15:00,92.02,92.21,92.01,92.21,33980.0,91.0157,91.2036,91.0058,91.2036,33980.0
2021-05-26 14:20:00,92.2,92.5,92.17,92.41,181962.0,91.1937,91.4904,91.164,91.4014,181962.0
2021-05-26 14:25:00,92.38,92.39,91.94,91.95,75369.0,91.3717,91.3816,90.9366,90.9464,75369.0
2021-05-26 14:30:00,91.97,92.05,91.9,91.99,41899.0,90.9662,91.0454,90.897,90.986,41899.0
2021-05-26 14:35:00,92.0,92.0,91.83,91.92,44230.0,90.9959,90.9959,90.8278,90.9168,44230.0
2021-05-26 14:40:00,91.91,92.02,91.9,92.0,30018.0,90.9069,91.0157,90.897,90.9959,30018.0
2021-05-26 14:45:00,92.02,92.05,92.0,92.02,21092.0,91.0157,91.0454,90.9959,91.0157,21092.0
2021-05-26 14:50:00,92.02,92.08,91.92,91.96,32069.0,91.0157,91.075,90.9168,90.9563,32069.0
2021-05-26 14:55:00,91.95,92.05,91.91,92.01,23176.0,90.9464,91.0454,90.9069,91.0058,23176.0
2021-05-26 15:00:00,92.0,92.0,91.81,91.92,36933.0,90.9959,90.9959,90.808,90.9168,36933.0
2021-05-26 15:05:00,91.91,91.96,91.83,91.84,33370.0,90.9069,90.9563,90.8278,90.8376,33370.0
2021-05-26 15:10:00,91.85,92.02,91.74,92.02,47090.0,90.8475,91.0157,90.7387,91.0157,47090.0
2021-05-26 15:15:00,92.0,92.14,91.9,92.13,54885.0,90.9959,91.1344,90.897,91.1245,54885.0
2021-05-26 15:20:00,92.12,92.13,91.95,92.01,51977.0,91.1146,91.1245,90.9464,91.0058,51977.0
2021-05-26 15:25:00,92.04,92.06,91.95,92.06,50930.0,91.0355,91.0552,90.9464,91.0552,50930.0
2021-05-26 15:30:00,92.06,92.21,91.99,92.21,69720.0,91.0552,91.2036,90.986,91.2036,69720.0
2021-05-26 15:35:00,92.21,92.28,92.18,92.21,84833.0,91.2036,91.2728,91.1739,91.2036,84833.0
2021-05-26 15:40:00,92.2,92.27,92.2,92.25,70346.0,91.1937,91.263,91.1937,91.2432,70346.0
2021-05-26 15:45:00,92.25,92.38,92.19,92.34,101151.0,91.2432,91.3717,91.1838,91.3322,101151.0
2021-05-26 15:50:00,92.36,92.41,92.29,92.4,137736.0,91.352,91.4014,91.2827,91.3915,137736.0
2021-05-26 15:55:00,92.41,92.56,92.32,92.5,389817.0,91.4014,91.5498,91.3124,91.4904,389817.0
2021-05-27 09:30:00,92.88,93.76,92.71,93.6,281229.0,91.8663,92.7367,91.6981,92.5784,281229.0
2021-05-27 09:35:00,93.66,94.1,93.43,93.94,140378.0,92.6378,93.073,92.4103,92.9147,140378.0
2021-05-27 09:40:00,93.92,94.07,93.24,93.36,97987.0,92.8949,93.0433,92.2224,92.3411,97987.0
2021-05-27 09:45:00,93.35,93.92,92.78,93.87,115527.0,92.3312,92.8949,91.7674,92.8455,115527.0
2021-05-27 09:50:00,93.88,94.14,93.8,94.05,93826.0,92.8554,93.1125,92.7763,93.0235,93826.0
2021-05-27 09:55:00,94.05,94.26,93.81,93.85,61644.0,93.0235,93.2312,92.7861,92.8257,61644.0
2021-05-27 10:00:00,93.86,93.9,93.37,93.78,61556.0,92.8356,92.8752,92.3509,92.7565,61556.0
2021-05-27 10:05:00,93.79,93.97,93.75,93.96,31427.0,92.7664,92.9444,92.7268,92.9345,31427.0
2021-05-27 10:10:00,93.95,94.02,93.7,93.7,35473.0,92.9246,92.9939,92.6773,92.6773,35473.0
2021-05-27 10:15:00,93.68,93.95,93.56,93.71,43837.0,92.6576,92.9246,92.5389,92.6872,43837.0
2021-05-27 10:20:00,93.78,94.2,93.77,94.16,33301.0,92.7565,93.1719,92.7466,93.1323,33301.0
2021-05-27 10:25:00,94.15,94.38,94.12,94.2,77636.0,93.1224,93.3499,93.0928,93.1719,77636.0
2021-05-27 10:30:00,94.18,94.25,93.84,93.93,36872.0,93.1521,93.2213,92.8158,92.9048,36872.0
2021-05-27 10:35:00,94.0,94.09,93.86,94.09,33270.0,92.9741,93.0631,92.8356,93.0631,33270.0
2021-05-27 10:40:00,94.09,94.14,93.73,93.98,60711.0,93.0631,93.1125,92.707,92.9543,60711.0
2021-05-27 10:45:00,93.98,94.04,93.87,94.01,34812.0,92.9543,93.0136,92.8455,92.984,34812.0
2021-05-27 10:50:00,94.01,94.08,93.75,93.9,58562.0,92.984,93.0532,92.7268,92.8752,58562.0
2021-05-27 10:55:00,93.92,94.09,93.91,93.98,52290.0,92.8949,93.0631,92.8851,92.9543,52290.0
2021-05-27 11:00:00,94.0,94.09,93.82,93.87,54151.0,92.9741,93.0631,92.796,92.8455,54151.0
2021-05-27 11:05:00,93.88,94.19,93.86,94.15,28699.0,92.8554,93.162,92.8356,93.1224,28699.0
2021-05-27 11:10:00,94.13,94.25,94.09,94.18,26056.0,93.1026,93.2213,93.0631,93.1521,26056.0
2021-05-27 11:15:00,94.18,94.47,94.16,94.47,49393.0,93.1521,93.4389,93.1323,93.4389,49393.0
2021-05-27 11:20:00,94.45,94.57,94.35,94.36,37674.0,93.4192,93.5378,93.3202,93.3301,37674.0
2021-05-27 11:25:00,94.36,94.38,94.09,94.14,50943.0,93.3301,93.3499,93.0631,93.1125,50943.0
2021-05-27 11:30:00,94.12,94.13,93.85,94.02,47820.0,93.0928,93.1026,92.8257,92.9939,47820.0
2021-05-27 11:35:00,94.0,94.17,94.0,94.11,36892.0,92.9741,93.1422,92.9741,93.0829,36892.0
2021-05-27 11:40:00,94.04,94.13,93.95,94.1,42045.0,93.0136,93.1026,92.9246,93.073,42045.0
2021-05-27 11:45:00,94.11,94.49,94.11,94.46,31510.0,93.0829,93.4587,93.0829,93.429,31510.0
2021-05-27 11:50:00,94.49,94.51,94.31,94.4,43195.0,93.4587,93.4785,93.2807,93.3697,43195.0
2021-05-27 11:55:00,94.42,94.5,94.35,94.37,24486.0,93.3895,93.4686,93.3202,93.34,24486.0
2021-05-27 12:00:00,94.35,94.37,94.25,94.28,7897.0,93.3202,93.34,93.2213,93.251,7897.0
2021-05-27 12:05:00,94.27,94.27,94.14,94.19,13165.0,93.2411,93.2411,93.1125,93.162,13165.0
2021-05-27 12:10:00,94.22,94.31,94.19,94.31,19671.0,93.1917,93.2807,93.162,93.2807,19671.0
2021-05-27 12:15:00,94.31,94.5,94.31,94.48,32275.0,93.2807,93.4686,93.2807,93.4488,32275.0
2021-05-27 12:20:00,94.46,94.5,94.36,94.41,11638.0,93.429,93.4686,93.3301,93.3796,11638.0
2021-05-27 12:25:00,94.4,94.57,94.4,94.55,22112.0,93.3697,93.5378,93.3697,93.5181,22112.0
2021-05-27 12:30:00,94.55,94.56,94.35,94.35,15286.0,93.5181,93.528,93.3202,93.3202,15286.0
2021-05-27 12:35:00,94.37,94.56,94.3,94.54,25419.0,93.34,93.528,93.2708,93.5082,25419.0
2021-05-27 12:40:00,94.53,94.77,94.5,94.73,34692.0,93.4983,93.7357,93.4686,93.6961,34692.0
2021-05-27 12:45:00,94.75,94.78,94.52,94.57,23187.0,93.7159,93.7456,93.4884,93.5378,23187.0
2021-05-27 12:50:00,94.59,94.73,94.57,94.65,25231.0,93.5576,93.6961,93.5378,93.617,25231.0
2021-05-27 12:55:00,94.65,94.66,94.38,94.42,33342.0,93.617,93.6269,93.3499,93.3895,33342.0
2021-05-27 13:00:00,94.43,94.6,94.41,94.59,18259.0,93.3994,93.5675,93.3796,93.5576,18259.0
2021-05-27 13:05:00,94.57,94.66,94.54,94.54,15307.0,93.5378,93.6269,93.5082,93.5082,15307.0
2021-05-27 13:10:00,94.54,94.54,94.27,94.28,33236.0,93.5082,93.5082,93.2411,93.251,33236.0
2021-05-27 13:15:00,94.28,94.41,94.28,94.37,18293.0,93.251,93.3796,93.251,93.34,18293.0
2021-05-27 13:20:00,94.39,94.39,94.02,94.06,43253.0,93.3598,93.3598,92.9939,93.0334,43253.0
2021-05-27 13:25:00,94.07,94.33,94.03,94.33,18522.0,93.0433,93.3005,93.0037,93.3005,18522.0
2021-05-27 13:30:00,94.33,94.49,94.32,94.45,18041.0,93.3005,93.4587,93.2906,93.4192,18041.0
2021-05-27 13:35:00,94.45,94.45,94.2,94.31,9298.0,93.4192,93.4192,93.1719,93.2807,9298.0
2021-05-27 13:40:00,94.33,94.37,94.24,94.32,10573.0,93.3005,93.34,93.2114,93.2906,10573.0
2021-05-27 13:45:00,94.33,94.5,94.32,94.49,15915.0,93.3005,93.4686,93.2906,93.4587,15915.0
2021-05-27 13:50:00,94.5,94.54,94.41,94.42,16500.0,93.4686,93.5082,93.3796,93.3895,16500.0
2021-05-27 13:55:00,94.44,94.57,94.44,94.52,16937.0,93.4093,93.5378,93.4093,93.4884,16937.0
2021-05-27 14:00:00,94.53,94.57,94.25,94.3,22050.0,93.4983,93.5378,93.2213,93.2708,22050.0
2021-05-27 14:05:00,94.35,94.35,94.11,94.18,30521.0,93.3202,93.3202,93.0829,93.1521,30521.0
2021-05-27 14:10:00,94.16,94.2,94.03,94.05,18032.0,93.1323,93.1719,93.0037,93.0235,18032.0
2021-05-27 14:15:00,94.04,94.17,94.04,94.12,14205.0,93.0136,93.1422,93.0136,93.0928,14205.0
2021-05-27 14:20:00,94.13,94.26,94.12,94.21,22620.0,93.1026,93.2312,93.0928,93.1818,22620.0
2021-05-27 14:25:00,94.23,94.3,94.14,94.29,19932.0,93.2016,93.2708,93.1125,93.2609,19932.0
2021-05-27 14:30:00,94.26,94.34,94.23,94.3,14728.0,93.2312,93.3104,93.2016,93.2708,14728.0
2021-05-27 14:35:00,94.31,94.32,94.21,94.32,11210.0,93.2807,93.2906,93.1818,93.2906,11210.0
2021-05-27 14:40:00,94.3,94.32,94.22,94.27,13447.0,93.2708,93.2906,93.1917,93.2411,13447.0
2021-05-27 14:45:00,94.26,94.27,94.1,94.1,30647.0,93.2312,93.2411,93.073,93.073,30647.0
2021-05-27 14:50:00,94.09,94.37,94.09,94.36,27549.0,93.0631,93.34,93.0631,93.3301,27549.0
2021-05-27 14:55:00,94.37,94.47,94.35,94.42,16608.0,93.34,93.4389,93.3202,93.3895,16608.0
2021-05-27 15:00:00,94.43,94.54,94.35,94.54,22734.0,93.3994,93.5082,93.3202,93.5082,22734.0
2021-05-27 15:05:00,94.54,94.55,94.4,94.44,17849.0,93.5082,93.5181,93.3697,93.4093,17849.0
2021-05-27 15:10:00,94.41,94.49,94.38,94.39,17892.0,93.3796,93.4587,93.3499,93.3598,17892.0
2021-05-27 15:15:00,94.39,94.61,94.38,94.58,15475.0,93.3598,93.5774,93.3499,93.5477,15475.0
2021-05-27 15:20:00,94.55,94.56,94.36,94.38,23406.0,93.5181,93.528,93.3301,93.3499,23406.0
2021-05-27 15:25:00,94.38,94.5,94.37,94.46,19930.0,93.3499,93.4686,93.34,93.429,19930.0
2021-05-27 15:30:00,94.47,94.55,94.4,94.5,30858.0,93.4389,93.5181,93.3697,93.4686,30858.0
2021-05-27 15:35:00,94.51,94.7,94.51,94.65,39210.0,93.4785,93.6664,93.4785,93.617,39210.0
2021-05-27 15:40:00,94.63,94.9,94.61,94.85,88614.0,93.5972,93.8642,93.5774,93.8148,88614.0
2021-05-27 15:45:00,94.86,95.05,94.84,94.96,165460.0,93.8247,94.0126,93.8049,93.9236,165460.0
2021-05-27 15:50:00,94.97,95.11,94.9,95.11,109391.0,93.9335,94.072,93.8642,94.072,109391.0
2021-05-27 15:55:00,95.1,95.13,94.7,94.76,289662.0,94.0621,94.0917,93.6664,93.7258,289662.0
2021-05-28 09:30:00,94.73,94.73,93.1,94.25,191406.0,93.6961,93.6961,92.0839,93.2213,191406.0
2021-05-28 09:35:00,94.21,94.22,93.47,93.89,81058.0,93.1818,93.1917,92.4499,92.8653,81058.0
2021-05-28 09:40:00,93.92,94.1,93.08,93.24,150048.0,92.8949,93.073,92.0641,92.2224,150048.0
2021-05-28 09:45:00,93.32,93.45,92.71,93.39,92160.0,92.3015,92.4301,91.6981,92.3707,92160.0
2021-05-28 09:50:00,93.43,94.04,93.36,94.02,74939.0,92.4103,93.0136,92.3411,92.9939,74939.0
2021-05-28 09:55:00,93.98,94.07,93.75,94.06,65136.0,92.9543,93.0433,92.7268,93.0334,65136.0
2021-05-28 10:00:00,94.02,94.09,93.45,93.53,61440.0,92.9939,93.0631,92.4301,92.5092,61440.0
2021-05-28 10:05:00,93.53,93.67,93.2,93.33,34819.0,92.5092,92.6477,92.1828,92.3114,34819.0
2021-05-28 10:10:00,93.35,93.42,93.04,93.09,27358.0,92.3312,92.4004,92.0245,92.074,27358.0
2021-05-28 10:15:00,93.14,93.15,92.29,92.36,102811.0,92.1235,92.1333,91.2827,91.352,102811.0
2021-05-28 10:20:00,92.35,92.66,92.33,92.47,51868.0,91.3421,91.6487,91.3223,91.4608,51868.0
2021-05-28 10:25:00,92.44,92.48,92.13,92.25,56991.0,91.4311,91.4707,91.1245,91.2432,56991.0
2021-05-28 10:30:00,92.24,92.6,92.23,92.6,53063.0,91.2333,91.5893,91.2234,91.5893,53063.0
2021-05-28 10:35:00,92.6,92.67,92.43,92.6,47902.0,91.5893,91.6586,91.4212,91.5893,47902.0
2021-05-28 10:40:00,92.58,92.74,92.52,92.56,27788.0,91.5696,91.7278,91.5102,91.5498,27788.0
2021-05-28 10:45:00,92.58,92.78,92.52,92.71,29891.0,91.5696,91.7674,91.5102,91.6981,29891.0
2021-05-28 10:50:00,92.72,93.27,92.68,93.21,15476.0,91.708,92.252,91.6685,92.1927,15476.0
2021-05-28 10:55:00,93.22,93.36,93.13,93.24,23233.0,92.2026,92.3411,92.1136,92.2224,23233.0
2021-05-28 11:00:00,93.26,93.82,93.26,93.77,42346.0,92.2421,92.796,92.2421,92.7466,42346.0
2021-05-28 11:05:00,93.79,93.85,93.65,93.77,24590.0,92.7664,92.8257,92.6279,92.7466,24590.0
2021-05-28 11:10:00,93.8,94.18,93.79,94.07,66284.0,92.7763,93.1521,92.7664,93.0433,66284.0
2021-05-28 11:15:00,94.06,94.14,93.93,93.95,25197.0,93.0334,93.1125,92.9048,92.9246,25197.0
2021-05-28 11:20:00,93.97,94.04,93.78,93.84,41229.0,92.9444,93.0136,92.7565,92.8158,41229.0
2021-05-28 11:25:00,93.85,93.85,93.53,93.55,40996.0,92.8257,92.8257,92.5092,92.529,40996.0
2021-05-28 11:30:00,93.62,93.83,93.62,93.66,11736.0,92.5982,92.8059,92.5982,92.6378,11736.0
2021-05-28 11:35:00,93.66,93.85,93.66,93.75,20351.0,92.6378,92.8257,92.6378,92.7268,20351.0
2021-05-28 11:40:00,93.76,93.76,93.57,93.63,23476.0,92.7367,92.7367,92.5488,92.6081,23476.0
2021-05-28 11:45:00,93.63,93.84,93.58,93.78,8207.0,92.6081,92.8158,92.5587,92.7565,8207.0
2021-05-28 11:50:00,93.73,93.75,93.58,93.7,18499.0,92.707,92.7268,92.5587,92.6773,18499.0
2021-05-28 11:55:00,93.68,93.81,93.57,93.68,15818.0,92.6576,92.7861,92.5488,92.6576,15818.0
2021-05-28 12:00:00,93.69,93.91,93.69,93.84,14397.0,92.6675,92.8851,92.6675,92.8158,14397.0
2021-05-28 12:05:00,93.82,93.85,93.57,93.57,23675.0,92.796,92.8257,92.5488,92.5488,23675.0
2021-05-28 12:10:00,93.59,93.76,93.58,93.7,11756.0,92.5685,92.7367,92.5587,92.6773,11756.0
2021-05-28 12:15:00,93.7,93.77,93.59,93.63,12830.0,92.6773,92.7466,92.5685,92.6081,12830.0
2021-05-28 12:20:00,93.66,93.67,93.52,93.52,17539.0,92.6378,92.6477,92.4993,92.4993,17539.0
2021-05-28 12:25:00,93.51,93.65,93.47,93.56,19605.0,92.4894,92.6279,92.4499,92.5389,19605.0
2021-05-28 12:30:00,93.55,93.79,93.54,93.71,15121.0,92.529,92.7664,92.5191,92.6872,15121.0
2021-05-28 12:35:00,93.69,94.02,93.68,93.96,15565.0,92.6675,92.9939,92.6576,92.9345,15565.0
2021-05-28 12:40:00,93.99,94.04,93.92,94.03,17967.0,92.9642,93.0136,92.8949,93.0037,17967.0
2021-05-28 12:45:00,94.02,94.02,93.87,93.91,12336.0,92.9939,92.9939,92.8455,92.8851,12336.0
2021-05-28 12:50:00,93.91,93.91,93.81,93.83,8892.0,92.8851,92.8851,92.7861,92.8059,8892.0
2021-05-28 12:55:00,93.8,93.88,93.64,93.64,21199.0,92.7763,92.8554,92.618,92.618,21199.0
2021-05-28 13:00:00,93.65,93.78,93.61,93.77,15563.0,92.6279,92.7565,92.5883,92.7466,15563.0
2021-05-28 13:05:00,93.77,93.81,93.67,93.68,10032.0,92.7466,92.7861,92.6477,92.6576,10032.0
2021-05-28 13:10:00,93.69,93.78,93.63,93.75,19846.0,92.6675,92.7565,92.6081,92.7268,19846.0
2021-05-28 13:15:00,93.74,93.87,93.63,93.82,23052.0,92.7169,92.8455,92.6081,92.796,23052.0
2021-05-28 13:20:00,93.78,93.88,93.78,93.86,5122.0,92.7565,92.8554,92.7565,92.8356,5122.0
2021-05-28 13:25:00,93.84,93.84,93.71,93.73,35061.0,92.8158,92.8158,92.6872,92.707,35061.0
2021-05-28 13:30:00,93.77,93.86,93.72,93.81,15251.0,92.7466,92.8356,92.6971,92.7861,15251.0
2021-05-28 13:35:00,93.81,93.95,93.81,93.93,10138.0,92.7861,92.9246,92.7861,92.9048,10138.0
2021-05-28 13:40:00,93.92,93.95,93.83,93.95,12045.0,92.8949,92.9246,92.8059,92.9246,12045.0
2021-05-28 13:45:00,93.98,94.2,93.97,94.18,14973.0,92.9543,93.1719,92.9444,93.1521,14973.0
2021-05-28 13:50:00,94.2,94.26,94.19,94.21,11630.0,93.1719,93.2312,93.162,93.1818,11630.0
2021-05-28 13:55:00,94.21,94.23,94.05,94.06,13725.0,93.1818,93.2016,93.0235,93.0334,13725.0
2021-05-28 14:00:00,94.07,94.2,94.07,94.09,13186.0,93.0433,93.1719,93.0433,93.0631,13186.0
2021-05-28 14:05:00,94.07,94.13,94.03,94.09,24879.0,93.0433,93.1026,93.0037,93.0631,24879.0
2021-05-28 14:10:00,94.06,94.06,93.86,93.86,15578.0,93.0334,93.0334,92.8356,92.8356,15578.0
2021-05-28 14:15:00,93.85,93.92,93.78,93.79,14654.0,92.8257,92.8949,92.7565,92.7664,14654.0
2021-05-28 14:20:00,93.79,93.85,93.77,93.81,5700.0,92.7664,92.8257,92.7466,92.7861,5700.0
2021-05-28 14:25:00,93.84,93.89,93.82,93.83,9585.0,92.8158,92.8653,92.796,92.8059,9585.0
2021-05-28 14:30:00,93.82,93.86,93.76,93.85,13035.0,92.796,92.8356,92.7367,92.8257,13035.0
2021-05-28 14:35:00,93.79,93.82,93.73,93.73,6862.0,92.7664,92.796,92.707,92.707,6862.0
2021-05-28 14:40:00,93.73,93.77,93.68,93.74,7944.0,92.707,92.7466,92.6576,92.7169,7944.0
2021-05-28 14:45:00,93.72,93.72,93.48,93.5,14652.0,92.6971,92.6971,92.4597,92.4795,14652.0
2021-05-28 14:50:00,93.48,93.57,93.45,93.54,8218.0,92.4597,92.5488,92.4301,92.5191,8218.0
2021-05-28 14:55:00,93.55,93.59,93.39,93.45,19887.0,92.529,92.5685,92.3707,92.4301,19887.0
2021-05-28 15:00:00,93.44,93.63,93.44,93.55,21167.0,92.4202,92.6081,92.4202,92.529,21167.0
2021-05-28 15:05:00,93.52,93.54,93.48,93.49,6270.0,92.4993,92.5191,92.4597,92.4696,6270.0
2021-05-28 15:10:00,93.48,93.48,93.24,93.27,17084.0,92.4597,92.4597,92.2224,92.252,17084.0
2021-05-28 15:15:00,93.28,93.3,93.16,93.16,19179.0,92.2619,92.2817,92.1432,92.1432,19179.0
2021-05-28 15:20:00,93.17,93.4,93.17,93.37,20177.0,92.1531,92.3806,92.1531,92.3509,20177.0
2021-05-28 15:25:00,93.38,93.52,93.37,93.47,31101.0,92.3608,92.4993,92.3509,92.4499,31101.0
2021-05-28 15:30:00,93.47,93.58,93.36,93.36,65354.0,92.4499,92.5587,92.3411,92.3411,65354.0
2021-05-28 15:35:00,93.35,93.46,93.21,93.43,40755.0,92.3312,92.44,92.1927,92.4103,40755.0
2021-05-28 15:40:00,93.44,93.48,93.25,93.26,40637.0,92.4202,92.4597,92.2323,92.2421,40637.0
2021-05-28 15:45:00,93.28,93.52,93.28,93.51,48024.0,92.2619,92.4993,92.2619,92.4894,48024.0
2021-05-28 15:50:00,93.52,93.66,93.4,93.43,106772.0,92.4993,92.6378,92.3806,92.4103,106772.0
2021-05-28 15:55:00,93.42,93.45,93.25,93.29,199111.0,92.4004,92.4301,92.2323,92.2718,199111.0
2021-06-01 09:30:00,94.95,96.35,94.9,96.26,248370.0,93.9137,95.2984,93.8642,95.2094,248370.0
2021-06-01 09:35:00,96.26,96.61,95.57,95.6,198587.0,95.2094,95.5556,94.5269,94.5566,198587.0
2021-06-01 09:40:00,95.54,96.27,95.4,95.95,77659.0,94.4973,95.2193,94.3588,94.9028,77659.0
2021-06-01 09:45:00,95.95,96.53,95.87,96.48,96852.0,94.9028,95.4765,94.8237,95.427,96852.0
2021-06-01 09:50:00,96.48,96.91,96.37,96.59,87302.0,95.427,95.8523,95.3182,95.5358,87302.0
2021-06-01 09:55:00,96.58,96.64,96.15,96.43,46213.0,95.5259,95.5853,95.1006,95.3775,46213.0
2021-06-01 10:00:00,96.39,97.28,96.39,97.15,93737.0,95.338,96.2183,95.338,96.0897,93737.0
2021-06-01 10:05:00,97.16,97.42,97.12,97.42,75940.0,96.0996,96.3567,96.06,96.3567,75940.0
2021-06-01 10:10:00,97.42,97.54,96.73,96.77,106934.0,96.3567,96.4754,95.6743,95.7138,106934.0
2021-06-01 10:15:00,96.78,97.06,96.49,97.06,100043.0,95.7237,96.0007,95.4369,96.0007,100043.0
2021-06-01 10:20:00,97.08,97.08,96.42,96.61,56068.0,96.0205,96.0205,95.3677,95.5556,56068.0
2021-06-01 10:25:00,96.56,96.61,96.07,96.31,67875.0,95.5061,95.5556,95.0215,95.2589,67875.0
2021-06-01 10:30:00,96.32,96.92,96.29,96.79,45701.0,95.2687,95.8622,95.2391,95.7336,45701.0
2021-06-01 10:35:00,96.8,96.91,96.61,96.77,29968.0,95.7435,95.8523,95.5556,95.7138,29968.0
2021-06-01 10:40:00,96.78,96.79,96.48,96.59,27629.0,95.7237,95.7336,95.427,95.5358,27629.0
2021-06-01 10:45:00,96.56,96.57,96.2,96.3,23045.0,95.5061,95.516,95.1501,95.249,23045.0
2021-06-01 10:50:00,96.32,96.48,96.27,96.45,44649.0,95.2687,95.427,95.2193,95.3973,44649.0
2021-06-01 10:55:00,96.49,96.66,96.34,96.41,32709.0,95.4369,95.605,95.2885,95.3578,32709.0
2021-06-01 11:00:00,96.36,96.78,96.31,96.43,28772.0,95.3083,95.7237,95.2589,95.3775,28772.0
2021-06-01 11:05:00,96.47,96.53,96.3,96.34,19222.0,95.4171,95.4765,95.249,95.2885,19222.0
2021-06-01 11:10:00,96.32,96.55,96.27,96.53,44483.0,95.2687,95.4962,95.2193,95.4765,44483.0
2021-06-01 11:15:00,96.54,96.59,96.45,96.53,13043.0,95.4863,95.5358,95.3973,95.4765,13043.0
2021-06-01 11:20:00,96.53,96.64,96.18,96.19,15598.0,95.4765,95.5853,95.1303,95.1402,15598.0
2021-06-01 11:25:00,96.2,96.41,96.13,96.24,33073.0,95.1501,95.3578,95.0808,95.1896,33073.0
2021-06-01 11:30:00,96.25,96.39,96.12,96.15,24068.0,95.1995,95.338,95.0709,95.1006,24068.0
2021-06-01 11:35:00,96.21,96.29,96.12,96.12,42023.0,95.1599,95.2391,95.0709,95.0709,42023.0
2021-06-01 11:40:00,96.12,96.2,96.03,96.17,24321.0,95.0709,95.1501,94.9819,95.1204,24321.0
2021-06-01 11:45:00,96.18,96.21,95.98,96.05,20563.0,95.1303,95.1599,94.9325,95.0017,20563.0
2021-06-01 11:50:00,96.05,96.17,96.02,96.15,17276.0,95.0017,95.1204,94.972,95.1006,17276.0
2021-06-01 11:55:00,96.16,96.36,96.15,96.19,18992.0,95.1105,95.3083,95.1006,95.1402,18992.0
2021-06-01 12:00:00,96.15,96.18,95.8,96.02,43866.0,95.1006,95.1303,94.7544,94.972,43866.0
2021-06-01 12:05:00,95.99,95.99,95.71,95.8,13586.0,94.9423,94.9423,94.6654,94.7544,13586.0
2021-06-01 12:10:00,95.8,95.89,95.75,95.8,9035.0,94.7544,94.8434,94.705,94.7544,9035.0
2021-06-01 12:15:00,95.79,95.86,95.72,95.84,16492.0,94.7445,94.8138,94.6753,94.794,16492.0
2021-06-01 12:20:00,95.81,95.93,95.79,95.93,13057.0,94.7643,94.883,94.7445,94.883,13057.0
2021-06-01 12:25:00,95.95,96.2,95.95,96.18,25824.0,94.9028,95.1501,94.9028,95.1303,25824.0
2021-06-01 12:30:00,96.18,96.23,96.14,96.22,11428.0,95.1303,95.1797,95.0907,95.1698,11428.0
2021-06-01 12:35:00,96.22,96.29,96.15,96.27,11201.0,95.1698,95.2391,95.1006,95.2193,11201.0
2021-06-01 12:40:00,96.28,96.31,96.1,96.11,11731.0,95.2292,95.2589,95.0511,95.061,11731.0
2021-06-01 12:45:00,96.13,96.34,96.13,96.31,11129.0,95.0808,95.2885,95.0808,95.2589,11129.0
2021-06-01 12:50:00,96.33,96.35,96.19,96.34,9429.0,95.2786,95.2984,95.1402,95.2885,9429.0
2021-06-01 12:55:00,96.34,96.43,96.27,96.37,13386.0,95.2885,95.3775,95.2193,95.3182,13386.0
2021-06-01 13:00:00,96.36,96.4,96.25,96.35,7714.0,95.3083,95.3479,95.1995,95.2984,7714.0
2021-06-01 13:05:00,96.33,96.4,96.18,96.34,14599.0,95.2786,95.3479,95.1303,95.2885,14599.0
2021-06-01 13:10:00,96.36,96.37,96.19,96.31,22897.0,95.3083,95.3182,95.1402,95.2589,22897.0
2021-06-01 13:15:00,96.31,96.34,96.04,96.06,9957.0,95.2589,95.2885,94.9918,95.0116,9957.0
2021-06-01 13:20:00,96.08,96.09,95.93,96.09,46962.0,95.0314,95.0413,94.883,95.0413,46962.0
2021-06-01 13:25:00,96.09,96.18,96.06,96.15,17819.0,95.0413,95.1303,95.0116,95.1006,17819.0
2021-06-01 13:30:00,96.13,96.21,96.07,96.11,9674.0,95.0808,95.1599,95.0215,95.061,9674.0
2021-06-01 13:35:00,96.07,96.13,95.89,95.97,17111.0,95.0215,95.0808,94.8434,94.9226,17111.0
2021-06-01 13:40:00,95.99,96.17,95.97,96.13,16843.0,94.9423,95.1204,94.9226,95.0808,16843.0
2021-06-01 13:45:00,96.17,96.17,96.01,96.08,10558.0,95.1204,95.1204,94.9621,95.0314,10558.0
2021-06-01 13:50:00,96.06,96.24,96.05,96.12,13022.0,95.0116,95.1896,95.0017,95.0709,13022.0
2021-06-01 13:55:00,96.14,96.18,96.08,96.1,11033.0,95.0907,95.1303,95.0314,95.0511,11033.0
2021-06-01 14:00:00,96.09,96.27,96.04,96.23,16053.0,95.0413,95.2193,94.9918,95.1797,16053.0
2021-06-01 14:05:00,96.25,96.29,96.1,96.14,7476.0,95.1995,95.2391,95.0511,95.0907,7476.0
2021-06-01 14:10:00,96.11,96.12,95.96,96.01,8871.0,95.061,95.0709,94.9127,94.9621,8871.0
2021-06-01 14:15:00,96.0,96.04,95.91,95.93,9270.0,94.9522,94.9918,94.8632,94.883,9270.0
2021-06-01 14:20:00,95.95,96.02,95.86,95.92,20427.0,94.9028,94.972,94.8138,94.8731,20427.0
2021-06-01 14:25:00,95.93,96.1,95.91,96.1,6790.0,94.883,95.0511,94.8632,95.0511,6790.0
2021-06-01 14:30:00,96.07,96.11,96.02,96.1,10131.0,95.0215,95.061,94.972,95.0511,10131.0
2021-06-01 14:35:00,96.14,96.26,96.14,96.24,8915.0,95.0907,95.2094,95.0907,95.1896,8915.0
2021-06-01 14:40:00,96.23,96.24,96.16,96.18,6213.0,95.1797,95.1896,95.1105,95.1303,6213.0
2021-06-01 14:45:00,96.15,96.17,96.07,96.12,9359.0,95.1006,95.1204,95.0215,95.0709,9359.0
2021-06-01 14:50:00,96.12,96.18,96.03,96.14,11133.0,95.0709,95.1303,94.9819,95.0907,11133.0
2021-06-01 14:55:00,96.15,96.19,96.07,96.15,11655.0,95.1006,95.1402,95.0215,95.1006,11655.0
2021-06-01 15:00:00,96.16,96.2,96.13,96.15,15744.0,95.1105,95.1501,95.0808,95.1006,15744.0
2021-06-01 15:05:00,96.17,96.19,95.97,96.02,15363.0,95.1204,95.1402,94.9226,94.972,15363.0
2021-06-01 15:10:00,95.97,96.04,95.91,95.97,19874.0,94.9226,94.9918,94.8632,94.9226,19874.0
2021-06-01 15:15:00,95.94,95.95,95.58,95.81,63975.0,94.8929,94.9028,94.5368,94.7643,63975.0
2021-06-01 15:20:00,95.81,96.0,95.8,95.95,21090.0,94.7643,94.9522,94.7544,94.9028,21090.0
2021-06-01 15:25:00,95.94,95.95,95.81,95.92,19993.0,94.8929,94.9028,94.7643,94.8731,19993.0
2021-06-01 15:30:00,95.93,95.95,95.75,95.93,27495.0,94.883,94.9028,94.705,94.883,27495.0
2021-06-01 15:35:00,95.91,96.17,95.91,96.14,34569.0,94.8632,95.1204,94.8632,95.0907,34569.0
2021-06-01 15:40:00,96.13,96.21,96.0,96.08,41895.0,95.0808,95.1599,94.9522,95.0314,41895.0
2021-06-01 15:45:00,96.06,96.2,96.06,96.17,38541.0,95.0116,95.1501,95.0116,95.1204,38541.0
2021-06-01 15:50:00,96.17,96.33,96.05,96.31,74525.0,95.1204,95.2786,95.0017,95.2589,74525.0
2021-06-01 15:55:00,96.3,96.33,96.13,96.3,153983.0,95.249,95.2786,95.0808,95.249,153983.0
2021-06-02 09:30:00,96.5,96.88,95.35,95.76,122715.0,95.4468,95.8226,94.3093,94.7149,122715.0
2021-06-02 09:35:00,95.82,96.0,95.49,95.8,48037.0,94.7742,94.9522,94.4478,94.7544,48037.0
2021-06-02 09:40:00,95.83,97.07,95.74,97.02,94130.0,94.7841,96.0106,94.6951,95.9611,94130.0
2021-06-02 09:45:00,96.98,97.55,96.9,97.44,89561.0,95.9215,96.4853,95.8424,96.3765,89561.0
2021-06-02 09:50:00,97.48,97.66,97.0,97.25,104928.0,96.4161,96.5941,95.9413,96.1886,104928.0
2021-06-02 09:55:00,97.2,97.21,96.65,96.7,56159.0,96.1391,96.149,95.5951,95.6446,56159.0
2021-06-02 10:00:00,96.69,96.91,96.41,96.87,28478.0,95.6347,95.8523,95.3578,95.8127,28478.0
2021-06-02 10:05:00,96.89,96.97,96.54,96.91,50189.0,95.8325,95.9117,95.4863,95.8523,50189.0
2021-06-02 10:10:00,96.9,96.98,96.64,96.9,33107.0,95.8424,95.9215,95.5853,95.8424,33107.0
2021-06-02 10:15:00,96.89,97.21,96.66,97.18,41798.0,95.8325,96.149,95.605,96.1194,41798.0
2021-06-02 10:20:00,97.15,97.36,97.01,97.14,20758.0,96.0897,96.2974,95.9512,96.0798,20758.0
2021-06-02 10:25:00,97.13,97.39,97.1,97.11,27980.0,96.0699,96.3271,96.0402,96.0501,27980.0
2021-06-02 10:30:00,97.1,97.13,96.77,96.85,17397.0,96.0402,96.0699,95.7138,95.793,17397.0
2021-06-02 10:35:00,96.81,96.97,96.55,96.97,48311.0,95.7534,95.9117,95.4962,95.9117,48311.0
2021-06-02 10:40:00,96.98,97.25,96.96,97.23,20909.0,95.9215,96.1886,95.9018,96.1688,20909.0
2021-06-02 10:45:00,97.21,97.33,97.05,97.3,18339.0,96.149,96.2677,95.9908,96.2381,18339.0
2021-06-02 10:50:00,97.3,97.56,97.29,97.54,43519.0,96.2381,96.4952,96.2282,96.4754,43519.0
2021-06-02 10:55:00,97.52,97.72,97.49,97.65,43720.0,96.4557,96.6535,96.426,96.5842,43720.0
2021-06-02 11:00:00,97.64,97.69,97.42,97.45,23540.0,96.5743,96.6238,96.3567,96.3864,23540.0
2021-06-02 11:05:00,97.42,97.65,97.4,97.45,37710.0,96.3567,96.5842,96.337,96.3864,37710.0
2021-06-02 11:10:00,97.4,97.45,97.19,97.37,13973.0,96.337,96.3864,96.1293,96.3073,13973.0
2021-06-02 11:15:00,97.32,97.36,97.14,97.28,27411.0,96.2578,96.2974,96.0798,96.2183,27411.0
2021-06-02 11:20:00,97.28,97.48,97.14,97.48,22156.0,96.2183,96.4161,96.0798,96.4161,22156.0
2021-06-02 11:25:00,97.44,97.6,97.42,97.47,17557.0,96.3765,96.5348,96.3567,96.4062,17557.0
2021-06-02 11:30:00,97.48,97.66,97.44,97.61,28685.0,96.4161,96.5941,96.3765,96.5447,28685.0
2021-06-02 11:35:00,97.61,97.72,97.54,97.58,15005.0,96.5447,96.6535,96.4754,96.515,15005.0
2021-06-02 11:40:00,97.55,97.55,97.36,97.44,10981.0,96.4853,96.4853,96.2974,96.3765,10981.0
2021-06-02 11:45:00,97.46,97.55,97.33,97.4,8253.0,96.3963,96.4853,96.2677,96.337,8253.0
2021-06-02 11:50:00,97.42,97.61,97.4,97.4,21365.0,96.3567,96.5447,96.337,96.337,21365.0
2021-06-02 11:55:00,97.43,97.57,97.38,97.47,22815.0,96.3666,96.5051,96.3172,96.4062,22815.0
2021-06-02 12:00:00,97.5,97.52,97.29,97.3,14994.0,96.4359,96.4557,96.2282,96.2381,14994.0
2021-06-02 12:05:00,97.3,97.34,97.13,97.13,16681.0,96.2381,96.2776,96.0699,96.0699,16681.0
2021-06-02 12:10:00,97.12,97.18,97.05,97.14,17212.0,96.06,96.1194,95.9908,96.0798,17212.0
2021-06-02 12:15:00,97.16,97.31,97.12,97.29,7803.0,96.0996,96.2479,96.06,96.2282,7803.0
2021-06-02 12:20:00,97.28,97.28,97.02,97.03,29953.0,96.2183,96.2183,95.9611,95.971,29953.0
2021-06-02 12:25:00,97.01,97.05,96.88,96.97,23849.0,95.9512,95.9908,95.8226,95.9117,23849.0
2021-06-02 12:30:00,96.98,97.22,96.5,96.58,56798.0,95.9215,96.1589,95.4468,95.5259,56798.0
2021-06-02 12:35:00,96.55,96.9,96.55,96.86,40950.0,95.4962,95.8424,95.4962,95.8029,40950.0
2021-06-02 12:40:00,96.83,96.99,96.8,96.96,16644.0,95.7732,95.9314,95.7435,95.9018,16644.0
2021-06-02 12:45:00,96.98,97.27,96.98,97.25,21103.0,95.9215,96.2084,95.9215,96.1886,21103.0
2021-06-02 12:50:00,97.25,97.29,97.05,97.07,25414.0,96.1886,96.2282,95.9908,96.0106,25414.0
2021-06-02 12:55:00,97.09,97.42,97.07,97.4,22462.0,96.0303,96.3567,96.0106,96.337,22462.0
2021-06-02 13:00:00,97.44,97.44,97.16,97.2,17252.0,96.3765,96.3765,96.0996,96.1391,17252.0
2021-06-02 13:05:00,97.18,97.51,97.15,97.45,11572.0,96.1194,96.4458,96.0897,96.3864,11572.0
2021-06-02 13:10:00,97.46,97.54,97.24,97.34,13670.0,96.3963,96.4754,96.1787,96.2776,13670.0
2021-06-02 13:15:00,97.33,97.36,96.96,96.98,19232.0,96.2677,96.2974,95.9018,95.9215,19232.0
2021-06-02 13:20:00,96.99,97.0,96.55,96.55,51404.0,95.9314,95.9413,95.4962,95.4962,51404.0
2021-06-02 13:25:00,96.51,96.63,96.41,96.53,49977.0,95.4567,95.5754,95.3578,95.4765,49977.0
2021-06-02 13:30:00,96.53,96.77,96.49,96.73,14679.0,95.4765,95.7138,95.4369,95.6743,14679.0
2021-06-02 13:35:00,96.74,97.01,96.71,96.85,41784.0,95.6842,95.9512,95.6545,95.793,41784.0
2021-06-02 13:40:00,96.82,96.93,96.73,96.78,15161.0,95.7633,95.8721,95.6743,95.7237,15161.0
2021-06-02 13:45:00,96.76,96.76,96.36,96.42,16720.0,95.7039,95.7039,95.3083,95.3677,16720.0
2021-06-02 13:50:00,96.42,96.6,96.38,96.6,9700.0,95.3677,95.5457,95.3281,95.5457,9700.0
2021-06-02 13:55:00,96.53,96.66,96.52,96.62,11607.0,95.4765,95.605,95.4666,95.5655,11607.0
2021-06-02 14:00:00,96.62,96.81,96.62,96.79,6748.0,95.5655,95.7534,95.5655,95.7336,6748.0
2021-06-02 14:05:00,96.8,96.85,96.75,96.76,7335.0,95.7435,95.793,95.6941,95.7039,7335.0
2021-06-02 14:10:00,96.75,96.84,96.61,96.72,20168.0,95.6941,95.7831,95.5556,95.6644,20168.0
2021-06-02 14:15:00,96.69,96.91,96.69,96.83,9412.0,95.6347,95.8523,95.6347,95.7732,9412.0
2021-06-02 14:20:00,96.85,97.3,96.85,97.2,38536.0,95.793,96.2381,95.793,96.1391,38536.0
2021-06-02 14:25:00,97.25,97.38,97.25,97.29,24421.0,96.1886,96.3172,96.1886,96.2282,24421.0
2021-06-02 14:30:00,97.3,97.44,97.16,97.26,18957.0,96.2381,96.3765,96.0996,96.1985,18957.0
2021-06-02 14:35:00,97.25,97.36,97.24,97.36,20020.0,96.1886,96.2974,96.1787,96.2974,20020.0
2021-06-02 14:40:00,97.37,97.37,97.21,97.3,17679.0,96.3073,96.3073,96.149,96.2381,17679.0
2021-06-02 14:45:00,97.3,97.33,97.16,97.2,22182.0,96.2381,96.2677,96.0996,96.1391,22182.0
2021-06-02 14:50:00,97.22,97.28,97.2,97.23,18045.0,96.1589,96.2183,96.1391,96.1688,18045.0
2021-06-02 14:55:00,97.23,97.25,97.09,97.2,29496.0,96.1688,96.1886,96.0303,96.1391,29496.0
2021-06-02 15:00:00,97.21,97.4,97.21,97.38,20179.0,96.149,96.337,96.149,96.3172,20179.0
2021-06-02 15:05:00,97.39,97.48,97.37,97.47,23041.0,96.3271,96.4161,96.3073,96.4062,23041.0
2021-06-02 15:10:00,97.46,97.47,97.37,97.4,24877.0,96.3963,96.4062,96.3073,96.337,24877.0
2021-06-02 15:15:00,97.4,97.46,97.33,97.41,27972.0,96.337,96.3963,96.2677,96.3469,27972.0
2021-06-02 15:20:00,97.41,97.43,97.32,97.36,26129.0,96.3469,96.3666,96.2578,96.2974,26129.0
2021-06-02 15:25:00,97.36,97.41,97.26,97.29,30523.0,96.2974,96.3469,96.1985,96.2282,30523.0
2021-06-02 15:30:00,97.28,97.38,97.12,97.14,46540.0,96.2183,96.3172,96.06,96.0798,46540.0
2021-06-02 15:35:00,97.18,97.34,97.18,97.26,29677.0,96.1194,96.2776,96.1194,96.1985,29677.0
2021-06-02 15:40:00,97.25,97.25,97.02,97.1,31854.0,96.1886,96.1886,95.9611,96.0402,31854.0
2021-06-02 15:45:00,97.1,97.12,96.98,97.08,40146.0,96.0402,96.06,95.9215,96.0205,40146.0
2021-06-02 15:50:00,97.09,97.22,97.02,97.1,65453.0,96.0303,96.1589,95.9611,96.0402,65453.0
2021-06-02 15:55:00,97.11,97.27,96.99,97.01,168586.0,96.0501,96.2084,95.9314,95.9512,168586.0
2021-06-03 09:30:00,96.0,96.11,94.85,95.04,144411.0,94.9522,95.061,93.8148,94.0027,144411.0
2021-06-03 09:35:00,95.08,95.26,94.19,94.42,89407.0,94.0423,94.2203,93.162,93.3895,89407.0
2021-06-03 09:40:00,94.44,94.64,93.92,93.92,97268.0,93.4093,93.6071,92.8949,92.8949,97268.0
2021-06-03 09:45:00,94.01,94.77,93.99,94.31,73959.0,92.984,93.7357,92.9642,93.2807,73959.0
2021-06-03 09:50:00,94.28,94.79,94.21,94.74,42424.0,93.251,93.7554,93.1818,93.706,42424.0
2021-06-03 09:55:00,94.73,94.9,94.45,94.63,42145.0,93.6961,93.8642,93.4192,93.5972,42145.0
2021-06-03 10:00:00,94.65,95.18,94.53,95.12,50069.0,93.617,94.1412,93.4983,94.0818,50069.0
2021-06-03 10:05:00,95.1,95.29,94.91,94.96,80415.0,94.0621,94.25,93.8741,93.9236,80415.0
2021-06-03 10:10:00,95.0,95.0,94.68,94.7,46217.0,93.9632,93.9632,93.6466,93.6664,46217.0
2021-06-03 10:15:00,94.72,94.75,94.45,94.69,43178.0,93.6862,93.7159,93.4192,93.6565,43178.0
2021-06-03 10:20:00,94.66,95.05,94.59,94.87,24471.0,93.6269,94.0126,93.5576,93.8346,24471.0
2021-06-03 10:25:00,94.89,94.97,94.7,94.8,19784.0,93.8544,93.9335,93.6664,93.7653,19784.0
2021-06-03 10:30:00,94.78,95.13,94.69,95.03,27914.0,93.7456,94.0917,93.6565,93.9928,27914.0
2021-06-03 10:35:00,95.06,95.07,94.84,94.9,22288.0,94.0225,94.0324,93.8049,93.8642,22288.0
2021-06-03 10:40:00,94.9,94.93,94.69,94.83,27884.0,93.8642,93.8939,93.6565,93.795,27884.0
2021-06-03 10:45:00,94.87,95.26,94.73,95.2,39034.0,93.8346,94.2203,93.6961,94.161,39034.0
2021-06-03 10:50:00,95.25,95.27,94.82,94.82,22891.0,94.2104,94.2302,93.7851,93.7851,22891.0
2021-06-03 10:55:00,94.87,94.9,94.67,94.89,19523.0,93.8346,93.8642,93.6368,93.8544,19523.0
2021-06-03 11:00:00,94.88,94.88,94.7,94.73,20424.0,93.8445,93.8445,93.6664,93.6961,20424.0
2021-06-03 11:05:00,94.72,94.85,94.56,94.85,17815.0,93.6862,93.8148,93.528,93.8148,17815.0
2021-06-03 11:10:00,94.83,94.83,94.48,94.56,20904.0,93.795,93.795,93.4488,93.528,20904.0
2021-06-03 11:15:00,94.53,94.56,94.28,94.31,25935.0,93.4983,93.528,93.251,93.2807,25935.0
2021-06-03 11:20:00,94.31,94.6,94.24,94.45,26888.0,93.2807,93.5675,93.2114,93.4192,26888.0
2021-06-03 11:25:00,94.48,94.88,94.45,94.81,22494.0,93.4488,93.8445,93.4192,93.7752,22494.0
2021-06-03 11:30:00,94.8,94.88,94.66,94.67,9717.0,93.7653,93.8445,93.6269,93.6368,9717.0
2021-06-03 11:35:00,94.66,94.95,94.63,94.93,12405.0,93.6269,93.9137,93.5972,93.8939,12405.0
2021-06-03 11:40:00,94.95,95.17,94.94,95.08,12925.0,93.9137,94.1313,93.9038,94.0423,12925.0
2021-06-03 11:45:00,95.07,95.07,94.83,94.92,10307.0,94.0324,94.0324,93.795,93.884,10307.0
2021-06-03 11:50:00,94.93,94.94,94.75,94.81,10292.0,93.8939,93.9038,93.7159,93.7752,10292.0
2021-06-03 11:55:00,94.83,94.92,94.77,94.9,9074.0,93.795,93.884,93.7357,93.8642,9074.0
2021-06-03 12:00:00,94.93,95.09,94.93,95.02,12061.0,93.8939,94.0522,93.8939,93.9829,12061.0
2021-06-03 12:05:00,95.03,95.06,94.8,94.91,26790.0,93.9928,94.0225,93.7653,93.8741,26790.0
2021-06-03 12:10:00,94.87,94.99,94.8,94.99,11299.0,93.8346,93.9533,93.7653,93.9533,11299.0
2021-06-03 12:15:00,94.96,94.98,94.89,94.97,6050.0,93.9236,93.9434,93.8544,93.9335,6050.0
2021-06-03 12:20:00,94.96,94.96,94.69,94.69,12956.0,93.9236,93.9236,93.6565,93.6565,12956.0
2021-06-03 12:25:00,94.67,94.85,94.67,94.85,13613.0,93.6368,93.8148,93.6368,93.8148,13613.0
2021-06-03 12:30:00,94.82,94.83,94.66,94.72,8956.0,93.7851,93.795,93.6269,93.6862,8956.0
2021-06-03 12:35:00,94.75,94.77,94.6,94.66,14885.0,93.7159,93.7357,93.5675,93.6269,14885.0
2021-06-03 12:40:00,94.67,94.7,94.52,94.67,20932.0,93.6368,93.6664,93.4884,93.6368,20932.0
2021-06-03 12:45:00,94.67,94.68,94.54,94.62,9470.0,93.6368,93.6466,93.5082,93.5873,9470.0
2021-06-03 12:50:00,94.62,94.62,94.38,94.44,22773.0,93.5873,93.5873,93.3499,93.4093,22773.0
2021-06-03 12:55:00,94.41,94.69,94.41,94.66,13603.0,93.3796,93.6565,93.3796,93.6269,13603.0
2021-06-03 13:00:00,94.67,94.86,94.63,94.79,21063.0,93.6368,93.8247,93.5972,93.7554,21063.0
2021-06-03 13:05:00,94.75,94.8,94.52,94.57,21107.0,93.7159,93.7653,93.4884,93.5378,21107.0
2021-06-03 13:10:00,94.59,94.67,94.46,94.48,13503.0,93.5576,93.6368,93.429,93.4488,13503.0
2021-06-03 13:15:00,94.47,94.61,94.45,94.61,15048.0,93.4389,93.5774,93.4192,93.5774,15048.0
2021-06-03 13:20:00,94.64,94.73,94.6,94.72,9618.0,93.6071,93.6961,93.5675,93.6862,9618.0
2021-06-03 13:25:00,94.72,94.85,94.72,94.8,13104.0,93.6862,93.8148,93.6862,93.7653,13104.0
2021-06-03 13:30:00,94.8,94.83,94.73,94.83,10884.0,93.7653,93.795,93.6961,93.795,10884.0
2021-06-03 13:35:00,94.84,94.91,94.73,94.78,12799.0,93.8049,93.8741,93.6961,93.7456,12799.0
2021-06-03 13:40:00,94.76,94.8,94.57,94.68,17950.0,93.7258,93.7653,93.5378,93.6466,17950.0
2021-06-03 13:45:00,94.66,94.86,94.59,94.71,18655.0,93.6269,93.8247,93.5576,93.6763,18655.0
2021-06-03 13:50:00,94.78,94.91,94.74,94.89,8908.0,93.7456,93.8741,93.706,93.8544,8908.0
2021-06-03 13:55:00,94.86,95.25,94.86,95.2,29759.0,93.8247,94.2104,93.8247,94.161,29759.0
2021-06-03 14:00:00,95.23,95.28,95.04,95.16,10307.0,94.1906,94.2401,94.0027,94.1214,10307.0
2021-06-03 14:05:00,95.13,95.52,95.1,95.14,50305.0,94.0917,94.4775,94.0621,94.1016,50305.0
2021-06-03 14:10:00,95.15,95.15,95.06,95.11,12060.0,94.1115,94.1115,94.0225,94.072,12060.0
2021-06-03 14:15:00,95.1,95.12,94.87,94.94,15453.0,94.0621,94.0818,93.8346,93.9038,15453.0
2021-06-03 14:20:00,94.92,94.97,94.7,94.7,46830.0,93.884,93.9335,93.6664,93.6664,46830.0
2021-06-03 14:25:00,94.69,94.88,94.69,94.86,20308.0,93.6565,93.8445,93.6565,93.8247,20308.0
2021-06-03 14:30:00,94.85,94.98,94.85,94.97,9057.0,93.8148,93.9434,93.8148,93.9335,9057.0
2021-06-03 14:35:00,95.0,95.07,94.59,94.62,21389.0,93.9632,94.0324,93.5576,93.5873,21389.0
2021-06-03 14:40:00,94.6,94.7,94.58,94.7,27687.0,93.5675,93.6664,93.5477,93.6664,27687.0
2021-06-03 14:45:00,94.7,94.72,94.64,94.66,8675.0,93.6664,93.6862,93.6071,93.6269,8675.0
2021-06-03 14:50:00,94.63,94.7,94.6,94.69,20087.0,93.5972,93.6664,93.5675,93.6565,20087.0
2021-06-03 14:55:00,94.7,94.84,94.7,94.77,15203.0,93.6664,93.8049,93.6664,93.7357,15203.0
2021-06-03 15:00:00,94.78,94.94,94.78,94.85,18861.0,93.7456,93.9038,93.7456,93.8148,18861.0
2021-06-03 15:05:00,94.84,94.88,94.74,94.76,14405.0,93.8049,93.8445,93.706,93.7258,14405.0
2021-06-03 15:10:00,94.76,94.89,94.72,94.88,42108.0,93.7258,93.8544,93.6862,93.8445,42108.0
2021-06-03 15:15:00,94.87,94.9,94.71,94.72,28482.0,93.8346,93.8642,93.6763,93.6862,28482.0
2021-06-03 15:20:00,94.71,94.91,94.63,94.9,25030.0,93.6763,93.8741,93.5972,93.8642,25030.0
2021-06-03 15:25:00,94.91,94.93,94.85,94.93,9985.0,93.8741,93.8939,93.8148,93.8939,9985.0
2021-06-03 15:30:00,94.95,94.97,94.83,94.91,38639.0,93.9137,93.9335,93.795,93.8741,38639.0
2021-06-03 15:35:00,94.9,95.05,94.83,94.99,59016.0,93.8642,94.0126,93.795,93.9533,59016.0
2021-06-03 15:40:00,95.0,95.0,94.76,94.83,35424.0,93.9632,93.9632,93.7258,93.795,35424.0
2021-06-03 15:45:00,94.82,94.86,94.65,94.74,36014.0,93.7851,93.8247,93.617,93.706,36014.0
2021-06-03 15:50:00,94.74,94.92,94.6,94.62,59529.0,93.706,93.884,93.5675,93.5873,59529.0
2021-06-03 15:55:00,94.62,94.76,94.55,94.73,280714.0,93.5873,93.7258,93.5181,93.6961,280714.0
2021-06-04 09:30:00,95.75,95.83,95.11,95.48,119616.0,94.705,94.7841,94.072,94.4379,119616.0
2021-06-04 09:35:00,95.49,95.65,95.1,95.65,84514.0,94.4478,94.6061,94.0621,94.6061,84514.0
2021-06-04 09:40:00,95.65,95.83,95.25,95.37,15449.0,94.6061,94.7841,94.2104,94.3291,15449.0
2021-06-04 09:45:00,95.4,95.57,94.83,94.89,26029.0,94.3588,94.5269,93.795,93.8544,26029.0
2021-06-04 09:50:00,94.93,95.05,94.51,94.54,22800.0,93.8939,94.0126,93.4785,93.5082,22800.0
2021-06-04 09:55:00,94.54,94.8,94.51,94.8,23376.0,93.5082,93.7653,93.4785,93.7653,23376.0
2021-06-04 10:00:00,94.73,94.73,93.97,94.07,41109.0,93.6961,93.6961,92.9444,93.0433,41109.0
2021-06-04 10:05:00,94.08,94.15,93.93,93.93,31994.0,93.0532,93.1224,92.9048,92.9048,31994.0
2021-06-04 10:10:00,93.9,94.08,93.31,93.31,55535.0,92.8752,93.0532,92.2916,92.2916,55535.0
2021-06-04 10:15:00,93.3,93.72,93.3,93.62,50945.0,92.2817,92.6971,92.2817,92.5982,50945.0
2021-06-04 10:20:00,93.59,93.84,93.52,93.84,25213.0,92.5685,92.8158,92.4993,92.8158,25213.0
2021-06-04 10:25:00,93.81,93.86,93.43,93.73,32143.0,92.7861,92.8356,92.4103,92.707,32143.0
2021-06-04 10:30:00,93.73,94.23,93.73,94.21,49916.0,92.707,93.2016,92.707,93.1818,49916.0
2021-06-04 10:35:00,94.19,94.32,93.99,94.05,18753.0,93.162,93.2906,92.9642,93.0235,18753.0
2021-06-04 10:40:00,94.05,94.12,93.96,93.99,14497.0,93.0235,93.0928,92.9345,92.9642,14497.0
2021-06-04 10:45:00,93.99,94.11,93.85,94.02,21084.0,92.9642,93.0829,92.8257,92.9939,21084.0
2021-06-04 10:50:00,94.05,94.07,93.9,93.92,36655.0,93.0235,93.0433,92.8752,92.8949,36655.0
2021-06-04 10:55:00,93.94,94.2,93.94,94.16,12298.0,92.9147,93.1719,92.9147,93.1323,12298.0
2021-06-04 11:00:00,94.17,94.47,94.17,94.3,26640.0,93.1422,93.4389,93.1422,93.2708,26640.0
2021-06-04 11:05:00,94.31,94.47,94.31,94.39,11705.0,93.2807,93.4389,93.2807,93.3598,11705.0
2021-06-04 11:10:00,94.39,94.52,94.38,94.44,12610.0,93.3598,93.4884,93.3499,93.4093,12610.0
2021-06-04 11:15:00,94.43,94.5,94.33,94.35,17547.0,93.3994,93.4686,93.3005,93.3202,17547.0
2021-06-04 11:20:00,94.38,94.45,94.32,94.35,11031.0,93.3499,93.4192,93.2906,93.3202,11031.0
2021-06-04 11:25:00,94.37,94.37,94.05,94.09,14828.0,93.34,93.34,93.0235,93.0631,14828.0
2021-06-04 11:30:00,94.09,94.46,94.09,94.31,21364.0,93.0631,93.429,93.0631,93.2807,21364.0
2021-06-04 11:35:00,94.3,94.45,94.27,94.44,8520.0,93.2708,93.4192,93.2411,93.4093,8520.0
2021-06-04 11:40:00,94.44,94.45,94.25,94.25,3120.0,93.4093,93.4192,93.2213,93.2213,3120.0
2021-06-04 11:45:00,94.25,94.25,94.14,94.15,4122.0,93.2213,93.2213,93.1125,93.1224,4122.0
2021-06-04 11:50:00,94.14,94.21,94.05,94.1,8448.0,93.1125,93.1818,93.0235,93.073,8448.0
2021-06-04 11:55:00,94.12,94.18,94.04,94.13,12097.0,93.0928,93.1521,93.0136,93.1026,12097.0
2021-06-04 12:00:00,94.16,94.37,94.16,94.36,7031.0,93.1323,93.34,93.1323,93.3301,7031.0
2021-06-04 12:05:00,94.35,94.39,94.3,94.39,7470.0,93.3202,93.3598,93.2708,93.3598,7470.0
2021-06-04 12:10:00,94.4,94.52,94.38,94.49,16562.0,93.3697,93.4884,93.3499,93.4587,16562.0
2021-06-04 12:15:00,94.51,94.57,94.44,94.45,7472.0,93.4785,93.5378,93.4093,93.4192,7472.0
2021-06-04 12:20:00,94.45,94.47,94.36,94.45,13128.0,93.4192,93.4389,93.3301,93.4192,13128.0
2021-06-04 12:25:00,94.47,94.64,94.45,94.57,10761.0,93.4389,93.6071,93.4192,93.5378,10761.0
2021-06-04 12:30:00,94.57,94.6,94.49,94.58,11493.0,93.5378,93.5675,93.4587,93.5477,11493.0
2021-06-04 12:35:00,94.6,94.63,94.52,94.52,6175.0,93.5675,93.5972,93.4884,93.4884,6175.0
2021-06-04 12:40:00,94.55,94.58,94.53,94.54,6741.0,93.5181,93.5477,93.4983,93.5082,6741.0
2021-06-04 12:45:00,94.59,94.72,94.57,94.67,7945.0,93.5576,93.6862,93.5378,93.6368,7945.0
2021-06-04 12:50:00,94.66,94.81,94.65,94.74,10509.0,93.6269,93.7752,93.617,93.706,10509.0
2021-06-04 12:55:00,94.75,94.84,94.73,94.84,5259.0,93.7159,93.8049,93.6961,93.8049,5259.0
2021-06-04 13:00:00,94.86,94.92,94.82,94.91,5851.0,93.8247,93.884,93.7851,93.8741,5851.0
2021-06-04 13:05:00,94.91,94.94,94.78,94.81,9460.0,93.8741,93.9038,93.7456,93.7752,9460.0
2021-06-04 13:10:00,94.82,94.9,94.82,94.9,5649.0,93.7851,93.8642,93.7851,93.8642,5649.0
2021-06-04 13:15:00,94.9,94.91,94.74,94.83,12958.0,93.8642,93.8741,93.706,93.795,12958.0
2021-06-04 13:20:00,94.83,94.83,94.59,94.64,7086.0,93.795,93.795,93.5576,93.6071,7086.0
2021-06-04 13:25:00,94.63,94.71,94.62,94.64,6323.0,93.5972,93.6763,93.5873,93.6071,6323.0
2021-06-04 13:30:00,94.7,94.71,94.61,94.63,3460.0,93.6664,93.6763,93.5774,93.5972,3460.0
2021-06-04 13:35:00,94.64,94.79,94.64,94.69,5781.0,93.6071,93.7554,93.6071,93.6565,5781.0
2021-06-04 13:40:00,94.67,94.77,94.65,94.73,10247.0,93.6368,93.7357,93.617,93.6961,10247.0
2021-06-04 13:45:00,94.75,94.75,94.65,94.65,7454.0,93.7159,93.7159,93.617,93.617,7454.0
2021-06-04 13:50:00,94.64,94.69,94.59,94.67,5577.0,93.6071,93.6565,93.5576,93.6368,5577.0
2021-06-04 13:55:00,94.64,95.82,94.62,95.03,304347.0,93.6071,94.7742,93.5873,93.9928,304347.0
2021-06-04 14:00:00,95.07,95.09,94.54,94.65,93385.0,94.0324,94.0522,93.5082,93.617,93385.0
2021-06-04 14:05:00,94.65,94.72,94.38,94.43,52194.0,93.617,93.6862,93.3499,93.3994,52194.0
2021-06-04 14:10:00,94.38,94.52,93.92,93.95,57324.0,93.3499,93.4884,92.8949,92.9246,57324.0
2021-06-04 14:15:00,93.94,94.09,93.81,93.98,34372.0,92.9147,93.0631,92.7861,92.9543,34372.0
2021-06-04 14:20:00,93.97,94.33,93.97,94.27,14013.0,92.9444,93.3005,92.9444,93.2411,14013.0
2021-06-04 14:25:00,94.3,94.3,94.22,94.26,7031.0,93.2708,93.2708,93.1917,93.2312,7031.0
2021-06-04 14:30:00,94.25,94.4,94.24,94.33,8013.0,93.2213,93.3697,93.2114,93.3005,8013.0
2021-06-04 14:35:00,94.34,94.44,94.31,94.37,8225.0,93.3104,93.4093,93.2807,93.34,8225.0
2021-06-04 14:40:00,94.38,94.41,94.34,94.38,6473.0,93.3499,93.3796,93.3104,93.3499,6473.0
2021-06-04 14:45:00,94.36,94.38,94.33,94.36,5563.0,93.3301,93.3499,93.3005,93.3301,5563.0
2021-06-04 14:50:00,94.37,94.4,94.26,94.27,10523.0,93.34,93.3697,93.2312,93.2411,10523.0
2021-06-04 14:55:00,94.27,94.32,94.24,94.25,6011.0,93.2411,93.2906,93.2114,93.2213,6011.0
2021-06-04 15:00:00,94.24,94.27,94.15,94.19,16265.0,93.2114,93.2411,93.1224,93.162,16265.0
2021-06-04 15:05:00,94.18,94.22,94.15,94.19,8761.0,93.1521,93.1917,93.1224,93.162,8761.0
2021-06-04 15:10:00,94.2,94.24,94.15,94.21,9908.0,93.1719,93.2114,93.1224,93.1818,9908.0
2021-06-04 15:15:00,94.22,94.29,94.15,94.29,10761.0,93.1917,93.2609,93.1224,93.2609,10761.0
2021-06-04 15:20:00,94.27,94.35,94.26,94.35,7661.0,93.2411,93.3202,93.2312,93.3202,7661.0
2021-06-04 15:25:00,94.35,94.4,94.31,94.38,11296.0,93.3202,93.3697,93.2807,93.3499,11296.0
2021-06-04 15:30:00,94.37,94.48,94.32,94.42,17407.0,93.34,93.4488,93.2906,93.3895,17407.0
2021-06-04 15:35:00,94.39,94.45,94.34,94.45,20852.0,93.3598,93.4192,93.3104,93.4192,20852.0
2021-06-04 15:40:00,94.44,94.44,94.27,94.32,25114.0,93.4093,93.4093,93.2411,93.2906,25114.0
2021-06-04 15:45:00,94.31,94.34,94.26,94.27,17387.0,93.2807,93.3104,93.2312,93.2411,17387.0
2021-06-04 15:50:00,94.31,94.35,94.19,94.26,58646.0,93.2807,93.3202,93.162,93.2312,58646.0
2021-06-04 15:55:00,94.24,94.24,94.06,94.07,100352.0,93.2114,93.2114,93.0334,93.0433,100352.0
2021-06-07 09:30:00,94.62,95.05,94.45,94.56,82465.0,93.5873,94.0126,93.4192,93.528,82465.0
2021-06-07 09:35:00,94.67,95.03,94.24,94.94,50535.0,93.6368,93.9928,93.2114,93.9038,50535.0
2021-06-07 09:40:00,94.94,95.31,94.93,95.12,52179.0,93.9038,94.2698,93.8939,94.0818,52179.0
2021-06-07 09:45:00,95.24,95.88,95.22,95.84,64595.0,94.2005,94.8336,94.1808,94.794,64595.0
2021-06-07 09:50:00,95.82,95.94,95.37,95.51,64132.0,94.7742,94.8929,94.3291,94.4676,64132.0
2021-06-07 09:55:00,95.45,95.74,95.45,95.48,25021.0,94.4082,94.6951,94.4082,94.4379,25021.0
2021-06-07 10:00:00,95.51,95.56,95.02,95.02,49108.0,94.4676,94.517,93.9829,93.9829,49108.0
2021-06-07 10:05:00,95.03,95.41,95.03,95.35,27646.0,93.9928,94.3687,93.9928,94.3093,27646.0
2021-06-07 10:10:00,95.34,95.57,95.16,95.48,28228.0,94.2994,94.5269,94.1214,94.4379,28228.0
2021-06-07 10:15:00,95.52,95.63,95.33,95.35,27996.0,94.4775,94.5863,94.2896,94.3093,27996.0
2021-06-07 10:20:00,95.39,95.74,95.39,95.73,26967.0,94.3489,94.6951,94.3489,94.6852,26967.0
2021-06-07 10:25:00,95.73,95.98,95.61,95.93,30768.0,94.6852,94.9325,94.5665,94.883,30768.0
2021-06-07 10:30:00,95.95,96.03,95.72,95.73,38492.0,94.9028,94.9819,94.6753,94.6852,38492.0
2021-06-07 10:35:00,95.76,96.03,95.71,95.9,36878.0,94.7149,94.9819,94.6654,94.8533,36878.0
2021-06-07 10:40:00,95.91,95.99,95.77,95.82,29963.0,94.8632,94.9423,94.7248,94.7742,29963.0
2021-06-07 10:45:00,95.83,95.83,95.54,95.63,31457.0,94.7841,94.7841,94.4973,94.5863,31457.0
2021-06-07 10:50:00,95.65,95.7,95.31,95.49,30958.0,94.6061,94.6555,94.2698,94.4478,30958.0
2021-06-07 10:55:00,95.5,95.81,95.49,95.79,18805.0,94.4577,94.7643,94.4478,94.7445,18805.0
2021-06-07 11:00:00,95.8,96.07,95.77,95.98,31979.0,94.7544,95.0215,94.7248,94.9325,31979.0
2021-06-07 11:05:00,95.96,96.1,95.94,96.06,31109.0,94.9127,95.0511,94.8929,95.0116,31109.0
2021-06-07 11:10:00,96.04,96.1,95.92,96.08,19736.0,94.9918,95.0511,94.8731,95.0314,19736.0
2021-06-07 11:15:00,96.08,96.17,95.77,95.81,27625.0,95.0314,95.1204,94.7248,94.7643,27625.0
2021-06-07 11:20:00,95.78,95.87,95.7,95.76,16010.0,94.7346,94.8237,94.6555,94.7149,16010.0
2021-06-07 11:25:00,95.77,95.77,95.52,95.61,16898.0,94.7248,94.7248,94.4775,94.5665,16898.0
2021-06-07 11:30:00,95.61,95.86,95.57,95.79,13280.0,94.5665,94.8138,94.5269,94.7445,13280.0
2021-06-07 11:35:00,95.81,95.88,95.59,95.72,18208.0,94.7643,94.8336,94.5467,94.6753,18208.0
2021-06-07 11:40:00,95.74,95.8,95.65,95.79,18183.0,94.6951,94.7544,94.6061,94.7445,18183.0
2021-06-07 11:45:00,95.79,95.9,95.68,95.72,10128.0,94.7445,94.8533,94.6357,94.6753,10128.0
2021-06-07 11:50:00,95.74,95.76,95.57,95.63,10546.0,94.6951,94.7149,94.5269,94.5863,10546.0
2021-06-07 11:55:00,95.65,95.67,95.53,95.54,25226.0,94.6061,94.6258,94.4874,94.4973,25226.0
2021-06-07 12:00:00,95.54,95.57,95.44,95.57,16727.0,94.4973,94.5269,94.3984,94.5269,16727.0
2021-06-07 12:05:00,95.56,95.64,95.44,95.55,31357.0,94.517,94.5962,94.3984,94.5072,31357.0
2021-06-07 12:10:00,95.55,95.61,95.5,95.5,18514.0,94.5072,94.5665,94.4577,94.4577,18514.0
2021-06-07 12:15:00,95.5,95.72,95.48,95.7,18026.0,94.4577,94.6753,94.4379,94.6555,18026.0
2021-06-07 12:20:00,95.69,95.74,95.61,95.64,14699.0,94.6456,94.6951,94.5665,94.5962,14699.0
2021-06-07 12:25:00,95.64,95.64,95.47,95.48,14533.0,94.5962,94.5962,94.428,94.4379,14533.0
2021-06-07 12:30:00,95.5,95.5,95.4,95.41,6414.0,94.4577,94.4577,94.3588,94.3687,6414.0
2021-06-07 12:35:00,95.4,95.56,95.4,95.56,9589.0,94.3588,94.517,94.3588,94.517,9589.0
2021-06-07 12:40:00,95.56,95.66,95.56,95.61,11818.0,94.517,94.616,94.517,94.5665,11818.0
2021-06-07 12:45:00,95.65,95.72,95.54,95.56,9786.0,94.6061,94.6753,94.4973,94.517,9786.0
2021-06-07 12:50:00,95.57,95.64,95.57,95.57,6054.0,94.5269,94.5962,94.5269,94.5269,6054.0
2021-06-07 12:55:00,95.55,95.58,95.52,95.57,6380.0,94.5072,94.5368,94.4775,94.5269,6380.0
2021-06-07 13:00:00,95.59,95.64,95.48,95.49,6159.0,94.5467,94.5962,94.4379,94.4478,6159.0
2021-06-07 13:05:00,95.5,95.54,95.46,95.54,6057.0,94.4577,94.4973,94.4181,94.4973,6057.0
2021-06-07 13:10:00,95.58,95.59,95.42,95.46,13534.0,94.5368,94.5467,94.3786,94.4181,13534.0
2021-06-07 13:15:00,95.47,95.53,95.43,95.46,8520.0,94.428,94.4874,94.3885,94.4181,8520.0
2021-06-07 13:20:00,95.44,95.48,95.31,95.35,10696.0,94.3984,94.4379,94.2698,94.3093,10696.0
2021-06-07 13:25:00,95.35,95.37,95.16,95.18,15830.0,94.3093,94.3291,94.1214,94.1412,15830.0
2021-06-07 13:30:00,95.17,95.22,94.94,94.95,25597.0,94.1313,94.1808,93.9038,93.9137,25597.0
2021-06-07 13:35:00,94.97,95.17,94.95,94.98,15707.0,93.9335,94.1313,93.9137,93.9434,15707.0
2021-06-07 13:40:00,94.96,95.04,94.9,95.03,10580.0,93.9236,94.0027,93.8642,93.9928,10580.0
2021-06-07 13:45:00,95.03,95.07,94.96,95.05,10306.0,93.9928,94.0324,93.9236,94.0126,10306.0
2021-06-07 13:50:00,95.05,95.09,94.98,94.98,5748.0,94.0126,94.0522,93.9434,93.9434,5748.0
2021-06-07 13:55:00,94.97,94.99,94.69,94.72,16051.0,93.9335,93.9533,93.6565,93.6862,16051.0
2021-06-07 14:00:00,94.69,94.85,94.68,94.77,18050.0,93.6565,93.8148,93.6466,93.7357,18050.0
2021-06-07 14:05:00,94.74,94.88,94.64,94.88,18157.0,93.706,93.8445,93.6071,93.8445,18157.0
2021-06-07 14:10:00,94.88,94.97,94.82,94.94,8739.0,93.8445,93.9335,93.7851,93.9038,8739.0
2021-06-07 14:15:00,94.94,95.04,94.9,95.02,6742.0,93.9038,94.0027,93.8642,93.9829,6742.0
2021-06-07 14:20:00,94.96,95.04,94.7,94.7,29933.0,93.9236,94.0027,93.6664,93.6664,29933.0
2021-06-07 14:25:00,94.72,94.73,94.65,94.7,33927.0,93.6862,93.6961,93.617,93.6664,33927.0
2021-06-07 14:30:00,94.7,94.71,94.6,94.68,28565.0,93.6664,93.6763,93.5675,93.6466,28565.0
2021-06-07 14:35:00,94.68,94.7,94.63,94.7,17076.0,93.6466,93.6664,93.5972,93.6664,17076.0
2021-06-07 14:40:00,94.69,94.71,94.58,94.59,15729.0,93.6565,93.6763,93.5477,93.5576,15729.0
2021-06-07 14:45:00,94.6,94.67,94.56,94.64,18095.0,93.5675,93.6368,93.528,93.6071,18095.0
2021-06-07 14:50:00,94.67,94.75,94.6,94.6,13045.0,93.6368,93.7159,93.5675,93.5675,13045.0
2021-06-07 14:55:00,94.62,94.67,94.54,94.56,19635.0,93.5873,93.6368,93.5082,93.528,19635.0
2021-06-07 15:00:00,94.6,94.66,94.54,94.59,41035.0,93.5675,93.6269,93.5082,93.5576,41035.0
2021-06-07 15:05:00,94.59,94.72,94.58,94.58,35285.0,93.5576,93.6862,93.5477,93.5477,35285.0
2021-06-07 15:10:00,94.58,94.6,94.46,94.49,36128.0,93.5477,93.5675,93.429,93.4587,36128.0
2021-06-07 15:15:00,94.48,94.6,94.47,94.51,32881.0,93.4488,93.5675,93.4389,93.4785,32881.0
2021-06-07 15:20:00,94.5,94.53,94.47,94.49,26553.0,93.4686,93.4983,93.4389,93.4587,26553.0
2021-06-07 15:25:00,94.48,94.53,94.43,94.47,22516.0,93.4488,93.4983,93.3994,93.4389,22516.0
2021-06-07 15:30:00,94.49,94.53,94.46,94.48,35671.0,93.4587,93.4983,93.429,93.4488,35671.0
2021-06-07 15:35:00,94.48,94.52,94.37,94.48,42915.0,93.4488,93.4884,93.34,93.4488,42915.0
2021-06-07 15:40:00,94.47,94.59,94.33,94.55,53909.0,93.4389,93.5576,93.3005,93.5181,53909.0
2021-06-07 15:45:00,94.55,94.57,94.45,94.49,68731.0,93.5181,93.5378,93.4192,93.4587,68731.0
2021-06-07 15:50:00,94.5,94.52,94.43,94.49,93555.0,93.4686,93.4884,93.3994,93.4587,93555.0
2021-06-07 15:55:00,94.5,94.52,94.46,94.47,124588.0,93.4686,93.4884,93.429,93.4389,124588.0
2021-06-08 09:30:00,94.98,95.26,93.94,94.24,70194.0,93.9434,94.2203,92.9147,93.2114,70194.0
2021-06-08 09:35:00,94.3,94.45,94.02,94.36,41808.0,93.2708,93.4192,92.9939,93.3301,41808.0
2021-06-08 09:40:00,94.33,94.63,94.06,94.59,52902.0,93.3005,93.5972,93.0334,93.5576,52902.0
2021-06-08 09:45:00,94.56,94.69,94.32,94.4,25242.0,93.528,93.6565,93.2906,93.3697,25242.0
2021-06-08 09:50:00,94.36,94.5,94.15,94.5,19421.0,93.3301,93.4686,93.1224,93.4686,19421.0
2021-06-08 09:55:00,94.39,94.75,94.39,94.61,23211.0,93.3598,93.7159,93.3598,93.5774,23211.0
2021-06-08 10:00:00,94.7,95.13,94.68,95.1,32154.0,93.6664,94.0917,93.6466,94.0621,32154.0
2021-06-08 10:05:00,95.09,95.2,94.88,95.05,42643.0,94.0522,94.161,93.8445,94.0126,42643.0
2021-06-08 10:10:00,95.0,95.4,95.0,95.34,41250.0,93.9632,94.3588,93.9632,94.2994,41250.0
2021-06-08 10:15:00,95.35,95.41,95.18,95.33,28153.0,94.3093,94.3687,94.1412,94.2896,28153.0
2021-06-08 10:20:00,95.35,95.42,95.25,95.32,27410.0,94.3093,94.3786,94.2104,94.2797,27410.0
2021-06-08 10:25:00,95.35,95.42,95.21,95.37,34819.0,94.3093,94.3786,94.1709,94.3291,34819.0
2021-06-08 10:30:00,95.36,95.41,95.19,95.32,54811.0,94.3192,94.3687,94.1511,94.2797,54811.0
2021-06-08 10:35:00,95.32,95.62,95.14,95.45,45761.0,94.2797,94.5764,94.1016,94.4082,45761.0
2021-06-08 10:40:00,95.48,95.78,95.43,95.68,34619.0,94.4379,94.7346,94.3885,94.6357,34619.0
2021-06-08 10:45:00,95.7,95.74,95.51,95.51,16287.0,94.6555,94.6951,94.4676,94.4676,16287.0
2021-06-08 10:50:00,95.51,95.57,95.21,95.29,36485.0,94.4676,94.5269,94.1709,94.25,36485.0
2021-06-08 10:55:00,95.3,95.4,95.0,95.05,23103.0,94.2599,94.3588,93.9632,94.0126,23103.0
2021-06-08 11:00:00,95.08,95.16,94.99,95.03,23967.0,94.0423,94.1214,93.9533,93.9928,23967.0
2021-06-08 11:05:00,95.04,95.08,94.94,95.02,16122.0,94.0027,94.0423,93.9038,93.9829,16122.0
2021-06-08 11:10:00,95.01,95.02,94.61,94.61,17762.0,93.973,93.9829,93.5774,93.5774,17762.0
2021-06-08 11:15:00,94.58,94.81,94.53,94.59,18978.0,93.5477,93.7752,93.4983,93.5576,18978.0
2021-06-08 11:20:00,94.55,94.65,94.31,94.36,21119.0,93.5181,93.617,93.2807,93.3301,21119.0
2021-06-08 11:25:00,94.44,94.64,94.38,94.58,8078.0,93.4093,93.6071,93.3499,93.5477,8078.0
2021-06-08 11:30:00,94.57,94.75,94.57,94.72,7419.0,93.5378,93.7159,93.5378,93.6862,7419.0
2021-06-08 11:35:00,94.71,94.85,94.65,94.77,5322.0,93.6763,93.8148,93.617,93.7357,5322.0
2021-06-08 11:40:00,94.75,94.84,94.7,94.81,7971.0,93.7159,93.8049,93.6664,93.7752,7971.0
2021-06-08 11:45:00,94.83,94.88,94.76,94.87,12334.0,93.795,93.8445,93.7258,93.8346,12334.0
2021-06-08 11:50:00,94.86,95.02,94.72,94.93,14607.0,93.8247,93.9829,93.6862,93.8939,14607.0
2021-06-08 11:55:00,94.96,95.37,94.91,95.28,218685.0,93.9236,94.3291,93.8741,94.2401,218685.0
2021-06-08 12:00:00,95.3,95.3,94.87,94.97,48502.0,94.2599,94.2599,93.8346,93.9335,48502.0
2021-06-08 12:05:00,94.97,95.17,94.95,95.11,16462.0,93.9335,94.1313,93.9137,94.072,16462.0
2021-06-08 12:10:00,95.08,95.13,95.0,95.01,17988.0,94.0423,94.0917,93.9632,93.973,17988.0
2021-06-08 12:15:00,95.01,95.06,94.93,94.98,19521.0,93.973,94.0225,93.8939,93.9434,19521.0
2021-06-08 12:20:00,95.01,95.02,94.84,94.89,21241.0,93.973,93.9829,93.8049,93.8544,21241.0
2021-06-08 12:25:00,94.9,95.05,94.86,95.02,13572.0,93.8642,94.0126,93.8247,93.9829,13572.0
2021-06-08 12:30:00,95.0,95.05,94.92,95.02,11311.0,93.9632,94.0126,93.884,93.9829,11311.0
2021-06-08 12:35:00,95.03,95.07,95.0,95.04,9416.0,93.9928,94.0324,93.9632,94.0027,9416.0
2021-06-08 12:40:00,95.03,95.09,94.95,94.98,14060.0,93.9928,94.0522,93.9137,93.9434,14060.0
2021-06-08 12:45:00,94.98,95.02,94.91,94.99,25091.0,93.9434,93.9829,93.8741,93.9533,25091.0
2021-06-08 12:50:00,95.0,95.02,94.9,94.91,11481.0,93.9632,93.9829,93.8642,93.8741,11481.0
2021-06-08 12:55:00,94.93,95.03,94.93,94.97,21541.0,93.8939,93.9928,93.8939,93.9335,21541.0
2021-06-08 13:00:00,94.98,95.05,94.97,95.03,14550.0,93.9434,94.0126,93.9335,93.9928,14550.0
2021-06-08 13:05:00,95.02,95.04,94.93,94.98,17751.0,93.9829,94.0027,93.8939,93.9434,17751.0
2021-06-08 13:10:00,94.97,95.03,94.94,94.95,16940.0,93.9335,93.9928,93.9038,93.9137,16940.0
2021-06-08 13:15:00,94.98,95.09,94.95,95.09,27778.0,93.9434,94.0522,93.9137,94.0522,27778.0
2021-06-08 13:20:00,95.1,95.17,95.03,95.16,17070.0,94.0621,94.1313,93.9928,94.1214,17070.0
2021-06-08 13:25:00,95.18,95.22,95.03,95.03,24448.0,94.1412,94.1808,93.9928,93.9928,24448.0
2021-06-08 13:30:00,95.03,95.21,94.99,95.17,30066.0,93.9928,94.1709,93.9533,94.1313,30066.0
2021-06-08 13:35:00,95.15,95.22,95.09,95.22,16882.0,94.1115,94.1808,94.0522,94.1808,16882.0
2021-06-08 13:40:00,95.23,95.36,95.19,95.25,24774.0,94.1906,94.3192,94.1511,94.2104,24774.0
2021-06-08 13:45:00,95.26,95.45,95.25,95.26,34543.0,94.2203,94.4082,94.2104,94.2203,34543.0
2021-06-08 13:50:00,95.27,95.29,95.15,95.19,26691.0,94.2302,94.25,94.1115,94.1511,26691.0
2021-06-08 13:55:00,95.2,95.23,95.13,95.21,16874.0,94.161,94.1906,94.0917,94.1709,16874.0
2021-06-08 14:00:00,95.26,95.51,95.25,95.4,34161.0,94.2203,94.4676,94.2104,94.3588,34161.0
2021-06-08 14:05:00,95.4,95.53,95.39,95.53,22223.0,94.3588,94.4874,94.3489,94.4874,22223.0
2021-06-08 14:10:00,95.52,95.63,95.51,95.52,25222.0,94.4775,94.5863,94.4676,94.4775,25222.0
2021-06-08 14:15:00,95.51,95.59,95.47,95.49,27170.0,94.4676,94.5467,94.428,94.4478,27170.0
2021-06-08 14:20:00,95.49,95.5,95.39,95.48,17645.0,94.4478,94.4577,94.3489,94.4379,17645.0
2021-06-08 14:25:00,95.48,95.51,95.45,95.47,26019.0,94.4379,94.4676,94.4082,94.428,26019.0
2021-06-08 14:30:00,95.47,95.51,95.43,95.43,12293.0,94.428,94.4676,94.3885,94.3885,12293.0
2021-06-08 14:35:00,95.44,95.45,95.35,95.45,21316.0,94.3984,94.4082,94.3093,94.4082,21316.0
2021-06-08 14:40:00,95.43,95.54,95.4,95.5,24097.0,94.3885,94.4973,94.3588,94.4577,24097.0
2021-06-08 14:45:00,95.5,95.54,95.46,95.5,19513.0,94.4577,94.4973,94.4181,94.4577,19513.0
2021-06-08 14:50:00,95.49,95.5,95.44,95.47,15231.0,94.4478,94.4577,94.3984,94.428,15231.0
2021-06-08 14:55:00,95.47,95.53,95.45,95.46,24558.0,94.428,94.4874,94.4082,94.4181,24558.0
2021-06-08 15:00:00,95.47,95.59,95.45,95.47,48767.0,94.428,94.5467,94.4082,94.428,48767.0
2021-06-08 15:05:00,95.48,95.98,95.33,95.45,90037.0,94.4379,94.9325,94.2896,94.4082,90037.0
2021-06-08 15:10:00,95.46,95.61,95.43,95.43,40369.0,94.4181,94.5665,94.3885,94.3885,40369.0
2021-06-08 15:15:00,95.4,95.4,95.2,95.22,17548.0,94.3588,94.3588,94.161,94.1808,17548.0
2021-06-08 15:20:00,95.23,95.25,95.06,95.11,23708.0,94.1906,94.2104,94.0225,94.072,23708.0
2021-06-08 15:25:00,95.09,95.14,95.06,95.12,18732.0,94.0522,94.1016,94.0225,94.0818,18732.0
2021-06-08 15:30:00,95.11,95.28,95.1,95.25,22469.0,94.072,94.2401,94.0621,94.2104,22469.0
2021-06-08 15:35:00,95.26,95.26,95.11,95.17,31501.0,94.2203,94.2203,94.072,94.1313,31501.0
2021-06-08 15:40:00,95.21,95.22,95.04,95.1,31069.0,94.1709,94.1808,94.0027,94.0621,31069.0
2021-06-08 15:45:00,95.09,95.15,94.96,94.97,56583.0,94.0522,94.1115,93.9236,93.9335,56583.0
2021-06-08 15:50:00,95.0,95.12,94.97,94.99,97885.0,93.9632,94.0818,93.9335,93.9533,97885.0
2021-06-08 15:55:00,94.98,95.0,94.89,94.94,104815.0,93.9434,93.9632,93.8544,93.9038,104815.0
2021-06-09 09:30:00,95.32,95.47,94.92,95.37,72874.0,94.2797,94.428,93.884,94.3291,72874.0
2021-06-09 09:35:00,95.4,95.4,94.45,94.5,61138.0,94.3588,94.3588,93.4192,93.4686,61138.0
2021-06-09 09:40:00,94.45,95.31,94.31,95.24,50644.0,93.4192,94.2698,93.2807,94.2005,50644.0
2021-06-09 09:45:00,95.33,95.37,94.87,94.87,20508.0,94.2896,94.3291,93.8346,93.8346,20508.0
2021-06-09 09:50:00,94.84,94.89,94.43,94.43,21506.0,93.8049,93.8544,93.3994,93.3994,21506.0
2021-06-09 09:55:00,94.49,94.8,94.48,94.54,21694.0,93.4587,93.7653,93.4488,93.5082,21694.0
2021-06-09 10:00:00,94.57,94.75,94.51,94.57,22926.0,93.5378,93.7159,93.4785,93.5378,22926.0
2021-06-09 10:05:00,94.53,94.71,94.47,94.65,14751.0,93.4983,93.6763,93.4389,93.617,14751.0
2021-06-09 10:10:00,94.69,94.69,94.45,94.54,13254.0,93.6565,93.6565,93.4192,93.5082,13254.0
2021-06-09 10:15:00,94.51,94.56,94.2,94.28,38022.0,93.4785,93.528,93.1719,93.251,38022.0
2021-06-09 10:20:00,94.32,94.38,94.18,94.25,20923.0,93.2906,93.3499,93.1521,93.2213,20923.0
2021-06-09 10:25:00,94.3,94.43,94.29,94.38,22851.0,93.2708,93.3994,93.2609,93.3499,22851.0
2021-06-09 10:30:00,94.37,94.41,94.2,94.41,19315.0,93.34,93.3796,93.1719,93.3796,19315.0
2021-06-09 10:35:00,94.42,94.62,94.41,94.51,9914.0,93.3895,93.5873,93.3796,93.4785,9914.0
2021-06-09 10:40:00,94.45,94.45,94.28,94.28,9467.0,93.4192,93.4192,93.251,93.251,9467.0
2021-06-09 10:45:00,94.27,94.31,93.64,93.75,66119.0,93.2411,93.2807,92.618,92.7268,66119.0
2021-06-09 10:50:00,93.74,93.99,93.72,93.86,33157.0,92.7169,92.9642,92.6971,92.8356,33157.0
2021-06-09 10:55:00,93.87,93.93,93.76,93.77,24148.0,92.8455,92.9048,92.7367,92.7466,24148.0
2021-06-09 11:00:00,93.8,93.89,93.5,93.75,31116.0,92.7763,92.8653,92.4795,92.7268,31116.0
2021-06-09 11:05:00,93.74,93.79,93.63,93.74,14116.0,92.7169,92.7664,92.6081,92.7169,14116.0
2021-06-09 11:10:00,93.74,93.98,93.73,93.88,25250.0,92.7169,92.9543,92.707,92.8554,25250.0
2021-06-09 11:15:00,93.9,93.91,93.72,93.83,21328.0,92.8752,92.8851,92.6971,92.8059,21328.0
2021-06-09 11:20:00,93.82,93.88,93.64,93.72,24831.0,92.796,92.8554,92.618,92.6971,24831.0
2021-06-09 11:25:00,93.7,93.76,93.62,93.73,17260.0,92.6773,92.7367,92.5982,92.707,17260.0
2021-06-09 11:30:00,93.74,93.75,93.6,93.64,14358.0,92.7169,92.7268,92.5784,92.618,14358.0
2021-06-09 11:35:00,93.62,93.65,93.53,93.58,20322.0,92.5982,92.6279,92.5092,92.5587,20322.0
2021-06-09 11:40:00,93.59,93.68,93.47,93.67,25859.0,92.5685,92.6576,92.4499,92.6477,25859.0
2021-06-09 11:45:00,93.67,93.84,93.66,93.78,17620.0,92.6477,92.8158,92.6378,92.7565,17620.0
2021-06-09 11:50:00,93.77,93.77,93.52,93.57,31964.0,92.7466,92.7466,92.4993,92.5488,31964.0
2021-06-09 11:55:00,93.56,93.56,93.35,93.45,25886.0,92.5389,92.5389,92.3312,92.4301,25886.0
2021-06-09 12:00:00,93.44,93.57,93.39,93.56,13768.0,92.4202,92.5488,92.3707,92.5389,13768.0
2021-06-09 12:05:00,93.55,93.61,93.54,93.61,13214.0,92.529,92.5883,92.5191,92.5883,13214.0
2021-06-09 12:10:00,93.62,93.91,93.6,93.87,34700.0,92.5982,92.8851,92.5784,92.8455,34700.0
2021-06-09 12:15:00,93.87,93.88,93.62,93.64,36479.0,92.8455,92.8554,92.5982,92.618,36479.0
2021-06-09 12:20:00,93.65,93.97,93.65,93.97,18644.0,92.6279,92.9444,92.6279,92.9444,18644.0
2021-06-09 12:25:00,93.95,93.98,93.82,93.9,9875.0,92.9246,92.9543,92.796,92.8752,9875.0
2021-06-09 12:30:00,93.91,93.91,93.77,93.78,12976.0,92.8851,92.8851,92.7466,92.7565,12976.0
2021-06-09 12:35:00,93.77,93.79,93.73,93.73,11440.0,92.7466,92.7664,92.707,92.707,11440.0
2021-06-09 12:40:00,93.76,93.87,93.74,93.84,4394.0,92.7367,92.8455,92.7169,92.8158,4394.0
2021-06-09 12:45:00,93.83,93.83,93.76,93.78,11992.0,92.8059,92.8059,92.7367,92.7565,11992.0
2021-06-09 12:50:00,93.78,93.82,93.75,93.76,5316.0,92.7565,92.796,92.7268,92.7367,5316.0
2021-06-09 12:55:00,93.75,93.88,93.75,93.85,3888.0,92.7268,92.8554,92.7268,92.8257,3888.0
2021-06-09 13:00:00,93.89,93.89,93.8,93.89,12013.0,92.8653,92.8653,92.7763,92.8653,12013.0
2021-06-09 13:05:00,93.89,93.94,93.82,93.87,14190.0,92.8653,92.9147,92.796,92.8455,14190.0
2021-06-09 13:10:00,93.88,93.94,93.82,93.84,7638.0,92.8554,92.9147,92.796,92.8158,7638.0
2021-06-09 13:15:00,93.86,93.89,93.81,93.89,6096.0,92.8356,92.8653,92.7861,92.8653,6096.0
2021-06-09 13:20:00,93.89,93.91,93.86,93.88,3733.0,92.8653,92.8851,92.8356,92.8554,3733.0
2021-06-09 13:25:00,93.91,93.91,93.74,93.74,4060.0,92.8851,92.8851,92.7169,92.7169,4060.0
2021-06-09 13:30:00,93.72,93.73,93.65,93.69,5988.0,92.6971,92.707,92.6279,92.6675,5988.0
2021-06-09 13:35:00,93.72,93.75,93.61,93.63,16253.0,92.6971,92.7268,92.5883,92.6081,16253.0
2021-06-09 13:40:00,93.62,93.62,93.48,93.53,20487.0,92.5982,92.5982,92.4597,92.5092,20487.0
2021-06-09 13:45:00,93.51,93.66,93.51,93.61,3485.0,92.4894,92.6378,92.4894,92.5883,3485.0
2021-06-09 13:50:00,93.59,93.6,93.42,93.44,13118.0,92.5685,92.5784,92.4004,92.4202,13118.0
2021-06-09 13:55:00,93.45,93.47,93.35,93.43,23539.0,92.4301,92.4499,92.3312,92.4103,23539.0
2021-06-09 14:00:00,93.43,93.51,93.38,93.41,16479.0,92.4103,92.4894,92.3608,92.3905,16479.0
2021-06-09 14:05:00,93.4,93.44,93.36,93.36,12311.0,92.3806,92.4202,92.3411,92.3411,12311.0
2021-06-09 14:10:00,93.38,93.49,93.37,93.41,15208.0,92.3608,92.4696,92.3509,92.3905,15208.0
2021-06-09 14:15:00,93.41,93.43,93.25,93.31,18168.0,92.3905,92.4103,92.2323,92.2916,18168.0
2021-06-09 14:20:00,93.31,93.32,93.25,93.3,7327.0,92.2916,92.3015,92.2323,92.2817,7327.0
2021-06-09 14:25:00,93.29,93.4,93.29,93.31,11418.0,92.2718,92.3806,92.2718,92.2916,11418.0
2021-06-09 14:30:00,93.31,93.36,93.16,93.25,16002.0,92.2916,92.3411,92.1432,92.2323,16002.0
2021-06-09 14:35:00,93.25,93.26,93.12,93.13,6644.0,92.2323,92.2421,92.1037,92.1136,6644.0
2021-06-09 14:40:00,93.13,93.17,93.12,93.15,8980.0,92.1136,92.1531,92.1037,92.1333,8980.0
2021-06-09 14:45:00,93.16,93.21,93.15,93.15,9066.0,92.1432,92.1927,92.1333,92.1333,9066.0
2021-06-09 14:50:00,93.17,93.38,93.17,93.36,15858.0,92.1531,92.3608,92.1531,92.3411,15858.0
2021-06-09 14:55:00,93.35,93.42,93.3,93.42,17008.0,92.3312,92.4004,92.2817,92.4004,17008.0
2021-06-09 15:00:00,93.4,93.48,93.37,93.38,12500.0,92.3806,92.4597,92.3509,92.3608,12500.0
2021-06-09 15:05:00,93.34,93.36,93.14,93.14,17791.0,92.3213,92.3411,92.1235,92.1235,17791.0
2021-06-09 15:10:00,93.15,93.28,93.15,93.2,21102.0,92.1333,92.2619,92.1333,92.1828,21102.0
2021-06-09 15:15:00,93.18,93.2,92.94,92.97,50725.0,92.163,92.1828,91.9256,91.9553,50725.0
2021-06-09 15:20:00,92.96,93.09,92.79,92.83,63112.0,91.9454,92.074,91.7773,91.8168,63112.0
2021-06-09 15:25:00,92.87,92.92,92.7,92.73,36302.0,91.8564,91.9059,91.6883,91.7179,36302.0
2021-06-09 15:30:00,92.72,92.86,92.64,92.84,50077.0,91.708,91.8465,91.6289,91.8267,50077.0
2021-06-09 15:35:00,92.83,92.84,92.66,92.71,21116.0,91.8168,91.8267,91.6487,91.6981,21116.0
2021-06-09 15:40:00,92.7,92.73,92.56,92.59,38329.0,91.6883,91.7179,91.5498,91.5795,38329.0
2021-06-09 15:45:00,92.58,92.88,92.57,92.86,39285.0,91.5696,91.8663,91.5597,91.8465,39285.0
2021-06-09 15:50:00,92.88,92.98,92.84,92.88,51988.0,91.8663,91.9652,91.8267,91.8663,51988.0
2021-06-09 15:55:00,92.89,92.89,92.71,92.78,99379.0,91.8762,91.8762,91.6981,91.7674,99379.0
2021-06-10 09:30:00,93.0,93.01,91.81,91.81,136731.0,91.985,91.9949,90.808,90.808,136731.0
2021-06-10 09:35:00,91.75,92.27,91.7,91.79,69468.0,90.7486,91.263,90.6992,90.7882,69468.0
2021-06-10 09:40:00,91.75,91.79,91.35,91.69,72666.0,90.7486,90.7882,90.353,90.6893,72666.0
2021-06-10 09:45:00,91.67,91.73,91.02,91.12,63409.0,90.6695,90.7288,90.0266,90.1255,63409.0
2021-06-10 09:50:00,91.09,91.23,90.9,91.04,78806.0,90.0958,90.2343,89.9079,90.0464,78806.0
2021-06-10 09:55:00,91.03,91.03,90.7,90.7,68290.0,90.0365,90.0365,89.7101,89.7101,68290.0
2021-06-10 10:00:00,90.7,91.05,90.65,90.67,76022.0,89.7101,90.0563,89.6606,89.6804,76022.0
2021-06-10 10:05:00,90.64,90.86,90.54,90.55,61745.0,89.6507,89.8683,89.5518,89.5617,61745.0
2021-06-10 10:10:00,90.54,90.54,90.17,90.39,123421.0,89.5518,89.5518,89.1859,89.4035,123421.0
2021-06-10 10:15:00,90.36,90.58,90.34,90.56,68365.0,89.3738,89.5914,89.354,89.5716,68365.0
2021-06-10 10:20:00,90.56,90.57,90.32,90.47,38422.0,89.5716,89.5815,89.3342,89.4826,38422.0
2021-06-10 10:25:00,90.42,90.7,90.42,90.6,40670.0,89.4331,89.7101,89.4331,89.6112,40670.0
2021-06-10 10:30:00,90.6,90.7,90.05,90.36,74135.0,89.6112,89.7101,89.0672,89.3738,74135.0
2021-06-10 10:35:00,90.37,90.45,90.17,90.23,30978.0,89.3837,89.4628,89.1859,89.2452,30978.0
2021-06-10 10:40:00,90.22,90.27,89.81,89.86,93255.0,89.2353,89.2848,88.8298,88.8793,93255.0
2021-06-10 10:45:00,89.86,89.92,89.67,89.71,64767.0,88.8793,88.9386,88.6913,88.7309,64767.0
2021-06-10 10:50:00,89.7,90.13,89.59,89.97,67269.0,88.721,89.1463,88.6122,88.9881,67269.0
2021-06-10 10:55:00,90.0,90.55,89.91,90.54,65985.0,89.0177,89.5617,88.9287,89.5518,65985.0
2021-06-10 11:00:00,90.54,90.61,90.44,90.54,34058.0,89.5518,89.6211,89.4529,89.5518,34058.0
2021-06-10 11:05:00,90.55,90.72,90.42,90.68,45319.0,89.5617,89.7299,89.4331,89.6903,45319.0
2021-06-10 11:10:00,90.69,90.81,90.61,90.62,42649.0,89.7002,89.8189,89.6211,89.631,42649.0
2021-06-10 11:15:00,90.63,90.8,90.61,90.69,40671.0,89.6408,89.809,89.6211,89.7002,40671.0
2021-06-10 11:20:00,90.68,90.73,90.53,90.58,21006.0,89.6903,89.7398,89.5419,89.5914,21006.0
2021-06-10 11:25:00,90.56,90.59,90.34,90.45,19077.0,89.5716,89.6013,89.354,89.4628,19077.0
2021-06-10 11:30:00,90.44,90.45,90.18,90.26,23082.0,89.4529,89.4628,89.1958,89.2749,23082.0
2021-06-10 11:35:00,90.25,90.28,90.08,90.14,15826.0,89.265,89.2947,89.0969,89.1562,15826.0
2021-06-10 11:40:00,90.16,90.29,90.08,90.29,21102.0,89.176,89.3046,89.0969,89.3046,21102.0
2021-06-10 11:45:00,90.32,90.39,90.28,90.33,20767.0,89.3342,89.4035,89.2947,89.3441,20767.0
2021-06-10 11:50:00,90.34,90.53,90.34,90.47,17817.0,89.354,89.5419,89.354,89.4826,17817.0
2021-06-10 11:55:00,90.47,90.47,90.34,90.35,19207.0,89.4826,89.4826,89.354,89.3639,19207.0
2021-06-10 12:00:00,90.36,90.4,90.26,90.32,19940.0,89.3738,89.4134,89.2749,89.3342,19940.0
2021-06-10 12:05:00,90.33,90.36,89.99,90.06,32959.0,89.3441,89.3738,89.0078,89.0771,32959.0
2021-06-10 12:10:00,90.07,90.18,89.94,90.18,20760.0,89.087,89.1958,88.9584,89.1958,20760.0
2021-06-10 12:15:00,90.19,90.42,90.19,90.4,12390.0,89.2057,89.4331,89.2057,89.4134,12390.0
2021-06-10 12:20:00,90.41,90.49,90.34,90.43,27090.0,89.4233,89.5024,89.354,89.443,27090.0
2021-06-10 12:25:00,90.43,90.46,90.37,90.41,9065.0,89.443,89.4727,89.3837,89.4233,9065.0
2021-06-10 12:30:00,90.43,90.52,90.43,90.45,15517.0,89.443,89.532,89.443,89.4628,15517.0
2021-06-10 12:35:00,90.46,90.78,90.43,90.69,23374.0,89.4727,89.7892,89.443,89.7002,23374.0
2021-06-10 12:40:00,90.68,90.86,90.65,90.83,25856.0,89.6903,89.8683,89.6606,89.8387,25856.0
2021-06-10 12:45:00,90.81,90.89,90.81,90.85,18403.0,89.8189,89.898,89.8189,89.8584,18403.0
2021-06-10 12:50:00,90.84,90.84,90.63,90.77,18063.0,89.8486,89.8486,89.6408,89.7793,18063.0
2021-06-10 12:55:00,90.78,90.85,90.65,90.8,19499.0,89.7892,89.8584,89.6606,89.809,19499.0
2021-06-10 13:00:00,90.78,90.87,90.73,90.86,17037.0,89.7892,89.8782,89.7398,89.8683,17037.0
2021-06-10 13:05:00,90.9,91.0,90.79,90.98,23489.0,89.9079,90.0068,89.7991,89.987,23489.0
2021-06-10 13:10:00,90.98,91.13,90.98,91.06,13694.0,89.987,90.1354,89.987,90.0662,13694.0
2021-06-10 13:15:00,91.06,91.13,91.01,91.08,16806.0,90.0662,90.1354,90.0167,90.0859,16806.0
2021-06-10 13:20:00,91.09,91.18,91.05,91.18,17569.0,90.0958,90.1848,90.0563,90.1848,17569.0
2021-06-10 13:25:00,91.17,91.21,91.1,91.19,12724.0,90.175,90.2145,90.1057,90.1947,12724.0
2021-06-10 13:30:00,91.23,91.31,91.16,91.29,30322.0,90.2343,90.3134,90.1651,90.2936,30322.0
2021-06-10 13:35:00,91.28,91.43,91.25,91.34,37564.0,90.2838,90.4321,90.2541,90.3431,37564.0
2021-06-10 13:40:00,91.32,91.38,91.24,91.25,14564.0,90.3233,90.3827,90.2442,90.2541,14564.0
2021-06-10 13:45:00,91.25,91.55,91.24,91.53,32439.0,90.2541,90.5508,90.2442,90.531,32439.0
2021-06-10 13:50:00,91.52,91.65,91.49,91.65,15422.0,90.5211,90.6497,90.4915,90.6497,15422.0
2021-06-10 13:55:00,91.65,91.69,91.57,91.62,17557.0,90.6497,90.6893,90.5706,90.62,17557.0
2021-06-10 14:00:00,91.62,91.68,91.51,91.64,19465.0,90.62,90.6794,90.5112,90.6398,19465.0
2021-06-10 14:05:00,91.65,91.69,91.6,91.63,20442.0,90.6497,90.6893,90.6003,90.6299,20442.0
2021-06-10 14:10:00,91.64,91.79,91.57,91.74,19134.0,90.6398,90.7882,90.5706,90.7387,19134.0
2021-06-10 14:15:00,91.76,91.94,91.74,91.94,33311.0,90.7585,90.9366,90.7387,90.9366,33311.0
2021-06-10 14:20:00,91.93,91.98,91.86,91.89,38207.0,90.9267,90.9761,90.8574,90.8871,38207.0
2021-06-10 14:25:00,91.89,91.93,91.71,91.73,19897.0,90.8871,90.9267,90.7091,90.7288,19897.0
2021-06-10 14:30:00,91.74,91.75,91.39,91.41,40585.0,90.7387,90.7486,90.3926,90.4123,40585.0
2021-06-10 14:35:00,91.39,91.5,91.35,91.43,19079.0,90.3926,90.5014,90.353,90.4321,19079.0
2021-06-10 14:40:00,91.42,91.53,91.39,91.46,22689.0,90.4222,90.531,90.3926,90.4618,22689.0
2021-06-10 14:45:00,91.45,91.52,91.4,91.48,15387.0,90.4519,90.5211,90.4024,90.4816,15387.0
2021-06-10 14:50:00,91.48,91.56,91.46,91.51,17317.0,90.4816,90.5607,90.4618,90.5112,17317.0
2021-06-10 14:55:00,91.5,91.54,91.43,91.53,16719.0,90.5014,90.5409,90.4321,90.531,16719.0
2021-06-10 15:00:00,91.52,91.55,91.33,91.35,17939.0,90.5211,90.5508,90.3332,90.353,17939.0
2021-06-10 15:05:00,91.36,91.45,91.26,91.44,20644.0,90.3629,90.4519,90.264,90.442,20644.0
2021-06-10 15:10:00,91.45,91.56,91.38,91.53,39978.0,90.4519,90.5607,90.3827,90.531,39978.0
2021-06-10 15:15:00,91.53,91.54,91.36,91.4,19485.0,90.531,90.5409,90.3629,90.4024,19485.0
2021-06-10 15:20:00,91.39,91.39,91.12,91.12,27865.0,90.3926,90.3926,90.1255,90.1255,27865.0
2021-06-10 15:25:00,91.12,91.15,91.03,91.08,44930.0,90.1255,90.1552,90.0365,90.0859,44930.0
2021-06-10 15:30:00,91.07,91.21,91.05,91.06,56360.0,90.076,90.2145,90.0563,90.0662,56360.0
2021-06-10 15:35:00,91.06,91.06,90.9,90.96,35893.0,90.0662,90.0662,89.9079,89.9672,35893.0
2021-06-10 15:40:00,90.97,90.97,90.82,90.91,48389.0,89.9771,89.9771,89.8288,89.9178,48389.0
2021-06-10 15:45:00,90.91,90.91,90.7,90.7,70089.0,89.9178,89.9178,89.7101,89.7101,70089.0
2021-06-10 15:50:00,90.69,90.93,90.69,90.72,79410.0,89.7002,89.9376,89.7002,89.7299,79410.0
2021-06-10 15:55:00,90.73,90.73,90.59,90.61,152882.0,89.7398,89.7398,89.6013,89.6211,152882.0
2021-06-11 09:30:00,88.1,89.26,88.1,88.21,254003.0,87.1385,88.2858,87.1385,87.2473,254003.0
2021-06-11 09:35:00,88.29,89.39,88.19,89.04,136116.0,87.3264,88.4144,87.2275,88.0682,136116.0
2021-06-11 09:40:00,89.08,89.46,89.07,89.26,76501.0,88.1078,88.4836,88.0979,88.2858,76501.0
2021-06-11 09:45:00,89.23,89.55,89.21,89.43,105906.0,88.2561,88.5726,88.2363,88.4539,105906.0
2021-06-11 09:50:00,89.41,90.03,89.37,90.03,65843.0,88.4342,89.0474,88.3946,89.0474,65843.0
2021-06-11 09:55:00,90.0,90.05,89.57,89.69,70727.0,89.0177,89.0672,88.5924,88.7111,70727.0
2021-06-11 10:00:00,89.72,89.77,89.34,89.59,90609.0,88.7408,88.7902,88.3649,88.6122,90609.0
2021-06-11 10:05:00,89.57,89.61,89.05,89.07,73316.0,88.5924,88.632,88.0781,88.0979,73316.0
2021-06-11 10:10:00,89.07,89.22,88.96,89.19,96882.0,88.0979,88.2462,87.9891,88.2166,96882.0
2021-06-11 10:15:00,89.16,89.47,89.01,89.27,90444.0,88.1869,88.4935,88.0385,88.2957,90444.0
2021-06-11 10:20:00,89.26,89.29,88.91,89.25,51824.0,88.2858,88.3155,87.9396,88.2759,51824.0
2021-06-11 10:25:00,89.25,89.4,89.13,89.17,41960.0,88.2759,88.4243,88.1572,88.1968,41960.0
2021-06-11 10:30:00,89.16,89.42,89.12,89.39,42449.0,88.1869,88.4441,88.1473,88.4144,42449.0
2021-06-11 10:35:00,89.39,89.7,89.37,89.7,39182.0,88.4144,88.721,88.3946,88.721,39182.0
2021-06-11 10:40:00,89.71,89.92,89.69,89.87,22062.0,88.7309,88.9386,88.7111,88.8891,22062.0
2021-06-11 10:45:00,89.91,90.18,89.86,90.17,36926.0,88.9287,89.1958,88.8793,89.1859,36926.0
2021-06-11 10:50:00,90.2,90.29,90.12,90.26,44178.0,89.2155,89.3046,89.1364,89.2749,44178.0
2021-06-11 10:55:00,90.26,90.29,90.16,90.18,17248.0,89.2749,89.3046,89.176,89.1958,17248.0
2021-06-11 11:00:00,90.21,90.41,90.12,90.27,35019.0,89.2254,89.4233,89.1364,89.2848,35019.0
2021-06-11 11:05:00,90.27,90.28,89.9,90.21,42399.0,89.2848,89.2947,88.9188,89.2254,42399.0
2021-06-11 11:10:00,90.22,90.22,89.93,89.94,23442.0,89.2353,89.2353,88.9485,88.9584,23442.0
2021-06-11 11:15:00,89.94,89.98,89.71,89.73,25514.0,88.9584,88.9979,88.7309,88.7507,25514.0
2021-06-11 11:20:00,89.7,89.72,89.61,89.63,21425.0,88.721,88.7408,88.632,88.6518,21425.0
2021-06-11 11:25:00,89.64,89.64,89.52,89.56,15808.0,88.6617,88.6617,88.543,88.5825,15808.0
2021-06-11 11:30:00,89.55,89.74,89.53,89.71,15758.0,88.5726,88.7606,88.5529,88.7309,15758.0
2021-06-11 11:35:00,89.71,89.85,89.65,89.72,24393.0,88.7309,88.8694,88.6715,88.7408,24393.0
2021-06-11 11:40:00,89.71,89.72,89.56,89.63,14234.0,88.7309,88.7408,88.5825,88.6518,14234.0
2021-06-11 11:45:00,89.64,89.83,89.64,89.79,25605.0,88.6617,88.8496,88.6617,88.81,25605.0
2021-06-11 11:50:00,89.79,89.92,89.79,89.91,11906.0,88.81,88.9386,88.81,88.9287,11906.0
2021-06-11 11:55:00,89.92,90.18,89.92,90.15,29190.0,88.9386,89.1958,88.9386,89.1661,29190.0
2021-06-11 12:00:00,90.17,90.4,90.16,90.38,15532.0,89.1859,89.4134,89.176,89.3936,15532.0
2021-06-11 12:05:00,90.38,90.41,90.24,90.27,12693.0,89.3936,89.4233,89.2551,89.2848,12693.0
2021-06-11 12:10:00,90.25,90.25,90.17,90.21,17242.0,89.265,89.265,89.1859,89.2254,17242.0
2021-06-11 12:15:00,90.23,90.29,90.2,90.25,22465.0,89.2452,89.3046,89.2155,89.265,22465.0
2021-06-11 12:20:00,90.23,90.25,90.06,90.15,27119.0,89.2452,89.265,89.0771,89.1661,27119.0
2021-06-11 12:25:00,90.17,90.27,90.05,90.13,20661.0,89.1859,89.2848,89.0672,89.1463,20661.0
2021-06-11 12:30:00,90.14,90.21,89.99,90.03,22205.0,89.1562,89.2254,89.0078,89.0474,22205.0
2021-06-11 12:35:00,90.04,90.12,90.03,90.04,10634.0,89.0573,89.1364,89.0474,89.0573,10634.0
2021-06-11 12:40:00,90.07,90.28,90.07,90.22,29074.0,89.087,89.2947,89.087,89.2353,29074.0
2021-06-11 12:45:00,90.24,90.32,90.1,90.2,28350.0,89.2551,89.3342,89.1166,89.2155,28350.0
2021-06-11 12:50:00,90.18,90.3,90.18,90.26,30024.0,89.1958,89.3145,89.1958,89.2749,30024.0
2021-06-11 12:55:00,90.28,90.38,90.27,90.36,10964.0,89.2947,89.3936,89.2848,89.3738,10964.0
2021-06-11 13:00:00,90.37,90.52,90.37,90.41,16841.0,89.3837,89.532,89.3837,89.4233,16841.0
2021-06-11 13:05:00,90.43,90.48,90.33,90.47,8126.0,89.443,89.4925,89.3441,89.4826,8126.0
2021-06-11 13:10:00,90.47,90.56,90.46,90.49,20670.0,89.4826,89.5716,89.4727,89.5024,20670.0
2021-06-11 13:15:00,90.49,90.51,90.43,90.48,13413.0,89.5024,89.5222,89.443,89.4925,13413.0
2021-06-11 13:20:00,90.52,90.68,90.51,90.62,17108.0,89.532,89.6903,89.5222,89.631,17108.0
2021-06-11 13:25:00,90.62,90.69,90.55,90.66,26588.0,89.631,89.7002,89.5617,89.6705,26588.0
2021-06-11 13:30:00,90.69,90.73,90.58,90.58,15725.0,89.7002,89.7398,89.5914,89.5914,15725.0
2021-06-11 13:35:00,90.59,90.59,90.4,90.45,20388.0,89.6013,89.6013,89.4134,89.4628,20388.0
2021-06-11 13:40:00,90.47,90.51,90.38,90.5,17835.0,89.4826,89.5222,89.3936,89.5123,17835.0
2021-06-11 13:45:00,90.5,90.69,90.49,90.69,24182.0,89.5123,89.7002,89.5024,89.7002,24182.0
2021-06-11 13:50:00,90.67,90.72,90.4,90.4,22328.0,89.6804,89.7299,89.4134,89.4134,22328.0
2021-06-11 13:55:00,90.39,90.42,90.23,90.24,26893.0,89.4035,89.4331,89.2452,89.2551,26893.0
2021-06-11 14:00:00,90.24,90.37,90.19,90.22,15429.0,89.2551,89.3837,89.2057,89.2353,15429.0
2021-06-11 14:05:00,90.23,90.25,90.14,90.24,19629.0,89.2452,89.265,89.1562,89.2551,19629.0
2021-06-11 14:10:00,90.24,90.4,90.22,90.39,27135.0,89.2551,89.4134,89.2353,89.4035,27135.0
2021-06-11 14:15:00,90.4,90.42,90.22,90.23,15008.0,89.4134,89.4331,89.2353,89.2452,15008.0
2021-06-11 14:20:00,90.22,90.25,90.07,90.09,20634.0,89.2353,89.265,89.087,89.1067,20634.0
2021-06-11 14:25:00,90.09,90.14,89.95,89.98,15583.0,89.1067,89.1562,88.9683,88.9979,15583.0
2021-06-11 14:30:00,89.99,90.08,89.95,90.08,13527.0,89.0078,89.0969,88.9683,89.0969,13527.0
2021-06-11 14:35:00,90.06,90.07,89.95,89.96,10971.0,89.0771,89.087,88.9683,88.9782,10971.0
2021-06-11 14:40:00,89.96,89.97,89.77,89.8,19509.0,88.9782,88.9881,88.7902,88.8199,19509.0
2021-06-11 14:45:00,89.8,89.88,89.77,89.85,24356.0,88.8199,88.899,88.7902,88.8694,24356.0
2021-06-11 14:50:00,89.86,89.89,89.76,89.79,13636.0,88.8793,88.9089,88.7803,88.81,13636.0
2021-06-11 14:55:00,89.8,89.84,89.71,89.84,30818.0,88.8199,88.8595,88.7309,88.8595,30818.0
2021-06-11 15:00:00,89.84,89.98,89.84,89.98,12930.0,88.8595,88.9979,88.8595,88.9979,12930.0
2021-06-11 15:05:00,89.98,90.01,89.9,89.96,13661.0,88.9979,89.0276,88.9188,88.9782,13661.0
2021-06-11 15:10:00,89.95,89.99,89.87,89.88,18495.0,88.9683,89.0078,88.8891,88.899,18495.0
2021-06-11 15:15:00,89.89,90.08,89.89,90.03,29582.0,88.9089,89.0969,88.9089,89.0474,29582.0
2021-06-11 15:20:00,90.03,90.04,89.96,89.98,18928.0,89.0474,89.0573,88.9782,88.9979,18928.0
2021-06-11 15:25:00,89.98,90.0,89.84,89.88,35390.0,88.9979,89.0177,88.8595,88.899,35390.0
2021-06-11 15:30:00,89.87,89.91,89.78,89.79,26824.0,88.8891,88.9287,88.8001,88.81,26824.0
2021-06-11 15:35:00,89.8,90.0,89.78,89.99,42426.0,88.8199,89.0177,88.8001,89.0078,42426.0
2021-06-11 15:40:00,89.99,90.08,89.95,90.07,34950.0,89.0078,89.0969,88.9683,89.087,34950.0
2021-06-11 15:45:00,90.06,90.07,89.96,89.98,52269.0,89.0771,89.087,88.9782,88.9979,52269.0
2021-06-11 15:50:00,90.0,90.19,90.0,90.15,69961.0,89.0177,89.2057,89.0177,89.1661,69961.0
2021-06-11 15:55:00,90.14,90.14,90.03,90.1,123113.0,89.1562,89.1562,89.0474,89.1166,123113.0
2021-06-14 09:30:00,90.0,90.31,89.6,89.93,63236.0,89.0177,89.3243,88.6221,88.9485,63236.0
2021-06-14 09:35:00,90.1,90.36,89.94,90.03,18844.0,89.1166,89.3738,88.9584,89.0474,18844.0
2021-06-14 09:40:00,90.04,90.17,89.41,89.47,31172.0,89.0573,89.1859,88.4342,88.4935,31172.0
2021-06-14 09:45:00,89.48,89.63,89.25,89.25,31431.0,88.5034,88.6518,88.2759,88.2759,31431.0
2021-06-14 09:50:00,89.27,89.33,88.98,89.28,42381.0,88.2957,88.355,88.0089,88.3056,42381.0
2021-06-14 09:55:00,89.3,89.38,89.05,89.16,37598.0,88.3254,88.4045,88.0781,88.1869,37598.0
2021-06-14 10:00:00,89.23,89.34,89.0,89.11,65051.0,88.2561,88.3649,88.0286,88.1374,65051.0
2021-06-14 10:05:00,89.1,89.18,88.86,88.91,25382.0,88.1275,88.2067,87.8902,87.9396,25382.0
2021-06-14 10:10:00,88.92,89.11,88.83,89.11,24079.0,87.9495,88.1374,87.8605,88.1374,24079.0
2021-06-14 10:15:00,89.11,89.19,89.04,89.04,21881.0,88.1374,88.2166,88.0682,88.0682,21881.0
2021-06-14 10:20:00,89.05,89.25,89.03,89.25,12057.0,88.0781,88.2759,88.0583,88.2759,12057.0
2021-06-14 10:25:00,89.27,89.3,89.0,89.11,25836.0,88.2957,88.3254,88.0286,88.1374,25836.0
2021-06-14 10:30:00,89.06,89.17,88.91,88.95,36212.0,88.088,88.1968,87.9396,87.9792,36212.0
2021-06-14 10:35:00,88.93,88.93,88.58,88.73,44044.0,87.9594,87.9594,87.6132,87.7616,44044.0
2021-06-14 10:40:00,88.72,88.77,88.42,88.51,32672.0,87.7517,87.8011,87.455,87.544,32672.0
2021-06-14 10:45:00,88.52,88.54,88.28,88.4,41893.0,87.5539,87.5737,87.3165,87.4352,41893.0
2021-06-14 10:50:00,88.43,88.48,88.29,88.3,21542.0,87.4649,87.5143,87.3264,87.3363,21542.0
2021-06-14 10:55:00,88.3,88.34,88.2,88.21,20261.0,87.3363,87.3758,87.2374,87.2473,20261.0
2021-06-14 11:00:00,88.21,88.3,88.11,88.15,44003.0,87.2473,87.3363,87.1484,87.1879,44003.0
2021-06-14 11:05:00,88.19,88.3,88.14,88.24,25091.0,87.2275,87.3363,87.178,87.2769,25091.0
2021-06-14 11:10:00,88.27,88.41,88.19,88.24,54009.0,87.3066,87.4451,87.2275,87.2769,54009.0
2021-06-14 11:15:00,88.24,88.51,88.24,88.51,16888.0,87.2769,87.544,87.2769,87.544,16888.0
2021-06-14 11:20:00,88.53,88.53,88.44,88.53,12297.0,87.5638,87.5638,87.4748,87.5638,12297.0
2021-06-14 11:25:00,88.53,88.6,88.45,88.48,25274.0,87.5638,87.633,87.4846,87.5143,25274.0
2021-06-14 11:30:00,88.47,88.61,88.45,88.52,55315.0,87.5044,87.6429,87.4846,87.5539,55315.0
2021-06-14 11:35:00,88.53,88.63,88.4,88.62,33056.0,87.5638,87.6627,87.4352,87.6528,33056.0
2021-06-14 11:40:00,88.62,88.83,88.6,88.74,28485.0,87.6528,87.8605,87.633,87.7715,28485.0
2021-06-14 11:45:00,88.75,88.76,88.49,88.51,25734.0,87.7814,87.7913,87.5242,87.544,25734.0
2021-06-14 11:50:00,88.53,88.56,88.44,88.46,18394.0,87.5638,87.5934,87.4748,87.4945,18394.0
2021-06-14 11:55:00,88.44,88.44,88.26,88.27,18414.0,87.4748,87.4748,87.2967,87.3066,18414.0
2021-06-14 12:00:00,88.28,88.4,88.22,88.33,31243.0,87.3165,87.4352,87.2572,87.366,31243.0
2021-06-14 12:05:00,88.32,88.39,88.31,88.35,20889.0,87.3561,87.4253,87.3462,87.3857,20889.0
2021-06-14 12:10:00,88.35,88.56,88.35,88.47,12079.0,87.3857,87.5934,87.3857,87.5044,12079.0
2021-06-14 12:15:00,88.48,88.61,88.48,88.58,16890.0,87.5143,87.6429,87.5143,87.6132,16890.0
2021-06-14 12:20:00,88.63,88.7,88.5,88.52,16313.0,87.6627,87.7319,87.5341,87.5539,16313.0
2021-06-14 12:25:00,88.52,88.55,88.39,88.4,11240.0,87.5539,87.5836,87.4253,87.4352,11240.0
2021-06-14 12:30:00,88.36,88.42,88.31,88.4,19473.0,87.3956,87.455,87.3462,87.4352,19473.0
2021-06-14 12:35:00,88.38,88.5,88.38,88.43,9529.0,87.4154,87.5341,87.4154,87.4649,9529.0
2021-06-14 12:40:00,88.42,88.44,88.24,88.26,20976.0,87.455,87.4748,87.2769,87.2967,20976.0
2021-06-14 12:45:00,88.25,88.26,88.12,88.12,14191.0,87.2868,87.2967,87.1582,87.1582,14191.0
2021-06-14 12:50:00,88.16,88.27,88.14,88.16,10731.0,87.1978,87.3066,87.178,87.1978,10731.0
2021-06-14 12:55:00,88.15,88.23,88.04,88.05,25557.0,87.1879,87.267,87.0791,87.089,25557.0
2021-06-14 13:00:00,88.04,88.07,87.9,88.04,54294.0,87.0791,87.1088,86.9406,87.0791,54294.0
2021-06-14 13:05:00,88.03,88.03,87.97,88.01,13600.0,87.0692,87.0692,87.0099,87.0494,13600.0
2021-06-14 13:10:00,87.98,87.98,87.85,87.86,20491.0,87.0198,87.0198,86.8912,86.9011,20491.0
2021-06-14 13:15:00,87.86,87.98,87.81,87.88,18393.0,86.9011,87.0198,86.8516,86.9209,18393.0
2021-06-14 13:20:00,87.87,87.97,87.84,87.94,13229.0,86.911,87.0099,86.8813,86.9802,13229.0
2021-06-14 13:25:00,87.93,87.93,87.83,87.89,16229.0,86.9703,86.9703,86.8714,86.9308,16229.0
2021-06-14 13:30:00,87.9,87.92,87.87,87.88,10361.0,86.9406,86.9604,86.911,86.9209,10361.0
2021-06-14 13:35:00,87.88,87.93,87.82,87.93,20980.0,86.9209,86.9703,86.8615,86.9703,20980.0
2021-06-14 13:40:00,87.92,87.94,87.73,87.76,25985.0,86.9604,86.9802,86.7725,86.8022,25985.0
2021-06-14 13:45:00,87.76,87.87,87.72,87.81,19993.0,86.8022,86.911,86.7626,86.8516,19993.0
2021-06-14 13:50:00,87.82,87.87,87.62,87.62,29239.0,86.8615,86.911,86.6637,86.6637,29239.0
2021-06-14 13:55:00,87.62,87.67,87.48,87.51,34463.0,86.6637,86.7132,86.5252,86.5549,34463.0
2021-06-14 14:00:00,87.5,87.66,87.44,87.64,40265.0,86.545,86.7033,86.4857,86.6835,40265.0
2021-06-14 14:05:00,87.66,87.75,87.6,87.61,17993.0,86.7033,86.7923,86.6439,86.6538,17993.0
2021-06-14 14:10:00,87.59,87.69,87.58,87.65,8636.0,86.634,86.7329,86.6241,86.6934,8636.0
2021-06-14 14:15:00,87.66,87.68,87.54,87.56,9218.0,86.7033,86.723,86.5846,86.6044,9218.0
2021-06-14 14:20:00,87.56,87.56,87.41,87.41,19156.0,86.6044,86.6044,86.456,86.456,19156.0
2021-06-14 14:25:00,87.41,87.52,87.39,87.5,18121.0,86.456,86.5648,86.4362,86.545,18121.0
2021-06-14 14:30:00,87.49,87.62,87.49,87.52,11603.0,86.5351,86.6637,86.5351,86.5648,11603.0
2021-06-14 14:35:00,87.52,87.53,87.39,87.4,24507.0,86.5648,86.5747,86.4362,86.4461,24507.0
2021-06-14 14:40:00,87.39,87.69,87.39,87.69,34242.0,86.4362,86.7329,86.4362,86.7329,34242.0
2021-06-14 14:45:00,87.7,87.81,87.62,87.8,25539.0,86.7428,86.8516,86.6637,86.8417,25539.0
2021-06-14 14:50:00,87.82,87.82,87.71,87.72,22110.0,86.8615,86.8615,86.7527,86.7626,22110.0
2021-06-14 14:55:00,87.73,87.74,87.6,87.67,13425.0,86.7725,86.7824,86.6439,86.7132,13425.0
2021-06-14 15:00:00,87.65,87.94,87.62,87.89,20728.0,86.6934,86.9802,86.6637,86.9308,20728.0
2021-06-14 15:05:00,87.89,87.91,87.78,87.78,10370.0,86.9308,86.9505,86.822,86.822,10370.0
2021-06-14 15:10:00,87.77,87.79,87.65,87.67,23808.0,86.8121,86.8318,86.6934,86.7132,23808.0
2021-06-14 15:15:00,87.65,87.65,87.55,87.62,12424.0,86.6934,86.6934,86.5945,86.6637,12424.0
2021-06-14 15:20:00,87.59,87.8,87.59,87.78,28908.0,86.634,86.8417,86.634,86.822,28908.0
2021-06-14 15:25:00,87.78,87.8,87.62,87.65,24475.0,86.822,86.8417,86.6637,86.6934,24475.0
2021-06-14 15:30:00,87.65,87.73,87.63,87.68,34955.0,86.6934,86.7725,86.6736,86.723,34955.0
2021-06-14 15:35:00,87.69,87.8,87.67,87.75,43270.0,86.7329,86.8417,86.7132,86.7923,43270.0
2021-06-14 15:40:00,87.78,87.81,87.73,87.79,34166.0,86.822,86.8516,86.7725,86.8318,34166.0
2021-06-14 15:45:00,87.79,87.95,87.79,87.94,43956.0,86.8318,86.9901,86.8318,86.9802,43956.0
2021-06-14 15:50:00,87.96,88.0,87.82,87.95,62128.0,87.0,87.0396,86.8615,86.9901,62128.0
2021-06-14 15:55:00,87.95,88.06,87.88,87.95,129750.0,86.9901,87.0989,86.9209,86.9901,129750.0
2021-06-15 09:30:00,88.42,88.96,87.97,88.79,86195.0,87.455,87.9891,87.0099,87.8209,86195.0
2021-06-15 09:35:00,88.76,88.76,87.78,88.01,45182.0,87.7913,87.7913,86.822,87.0494,45182.0
2021-06-15 09:40:00,88.03,88.25,87.74,87.82,48189.0,87.0692,87.2868,86.7824,86.8615,48189.0
2021-06-15 09:45:00,87.8,88.02,87.69,87.76,41384.0,86.8417,87.0593,86.7329,86.8022,41384.0
2021-06-15 09:50:00,87.75,88.45,87.75,88.29,38010.0,86.7923,87.4846,86.7923,87.3264,38010.0
2021-06-15 09:55:00,88.27,88.6,88.26,88.41,31028.0,87.3066,87.633,87.2967,87.4451,31028.0
2021-06-15 10:00:00,88.44,88.6,88.25,88.58,25584.0,87.4748,87.633,87.2868,87.6132,25584.0
2021-06-15 10:05:00,88.57,88.58,88.28,88.29,32502.0,87.6033,87.6132,87.3165,87.3264,32502.0
2021-06-15 10:10:00,88.27,88.27,87.8,87.8,20143.0,87.3066,87.3066,86.8417,86.8417,20143.0
2021-06-15 10:15:00,87.79,87.93,87.75,87.82,21472.0,86.8318,86.9703,86.7923,86.8615,21472.0
2021-06-15 10:20:00,87.83,87.91,87.5,87.53,33687.0,86.8714,86.9505,86.545,86.5747,33687.0
2021-06-15 10:25:00,87.52,87.52,87.19,87.25,41166.0,86.5648,86.5648,86.2384,86.2977,41166.0
2021-06-15 10:30:00,87.25,87.29,87.01,87.2,52056.0,86.2977,86.3373,86.0604,86.2483,52056.0
2021-06-15 10:35:00,87.12,87.46,87.05,87.46,26296.0,86.1692,86.5054,86.0999,86.5054,26296.0
2021-06-15 10:40:00,87.42,87.42,87.18,87.24,23258.0,86.4659,86.4659,86.2285,86.2878,23258.0
2021-06-15 10:45:00,87.28,87.32,87.13,87.22,17103.0,86.3274,86.367,86.179,86.2681,17103.0
2021-06-15 10:50:00,87.28,87.31,87.2,87.25,10084.0,86.3274,86.3571,86.2483,86.2977,10084.0
2021-06-15 10:55:00,87.28,87.47,87.27,87.42,12807.0,86.3274,86.5153,86.3175,86.4659,12807.0
2021-06-15 11:00:00,87.42,87.51,87.31,87.45,17945.0,86.4659,86.5549,86.3571,86.4956,17945.0
2021-06-15 11:05:00,87.44,87.5,87.32,87.4,7581.0,86.4857,86.545,86.367,86.4461,7581.0
2021-06-15 11:10:00,87.4,87.43,87.35,87.35,10324.0,86.4461,86.4758,86.3966,86.3966,10324.0
2021-06-15 11:15:00,87.34,87.47,87.33,87.43,9476.0,86.3868,86.5153,86.3769,86.4758,9476.0
2021-06-15 11:20:00,87.43,87.51,87.38,87.51,7530.0,86.4758,86.5549,86.4263,86.5549,7530.0
2021-06-15 11:25:00,87.52,87.52,87.27,87.35,12316.0,86.5648,86.5648,86.3175,86.3966,12316.0
2021-06-15 11:30:00,87.31,87.32,87.04,87.12,14432.0,86.3571,86.367,86.09,86.1692,14432.0
2021-06-15 11:35:00,87.11,87.17,87.06,87.12,12661.0,86.1593,86.2186,86.1098,86.1692,12661.0
2021-06-15 11:40:00,87.09,87.1,86.98,87.0,39341.0,86.1395,86.1494,86.0307,86.0505,39341.0
2021-06-15 11:45:00,87.0,87.12,86.98,87.08,17814.0,86.0505,86.1692,86.0307,86.1296,17814.0
2021-06-15 11:50:00,87.12,87.12,86.83,86.83,28085.0,86.1692,86.1692,85.8823,85.8823,28085.0
2021-06-15 11:55:00,86.8,86.83,86.68,86.71,26926.0,85.8527,85.8823,85.734,85.7636,26926.0
2021-06-15 12:00:00,86.73,86.95,86.72,86.91,14526.0,85.7834,86.001,85.7735,85.9615,14526.0
2021-06-15 12:05:00,86.9,86.91,86.77,86.85,14623.0,85.9516,85.9615,85.823,85.9021,14623.0
2021-06-15 12:10:00,86.85,86.91,86.76,86.76,15445.0,85.9021,85.9615,85.8131,85.8131,15445.0
2021-06-15 12:15:00,86.76,86.87,86.74,86.87,19376.0,85.8131,85.9219,85.7933,85.9219,19376.0
2021-06-15 12:20:00,86.89,87.05,86.89,87.03,14013.0,85.9417,86.0999,85.9417,86.0801,14013.0
2021-06-15 12:25:00,87.01,87.11,86.97,87.06,13467.0,86.0604,86.1593,86.0208,86.1098,13467.0
2021-06-15 12:30:00,87.06,87.16,87.04,87.16,10373.0,86.1098,86.2087,86.09,86.2087,10373.0
2021-06-15 12:35:00,87.12,87.12,87.0,87.01,7810.0,86.1692,86.1692,86.0505,86.0604,7810.0
2021-06-15 12:40:00,87.02,87.02,86.95,86.96,8726.0,86.0702,86.0702,86.001,86.0109,8726.0
2021-06-15 12:45:00,86.94,87.12,86.91,87.09,16433.0,85.9911,86.1692,85.9615,86.1395,16433.0
2021-06-15 12:50:00,87.09,87.09,86.91,87.03,16836.0,86.1395,86.1395,85.9615,86.0801,16836.0
2021-06-15 12:55:00,87.01,87.04,86.94,86.94,11437.0,86.0604,86.09,85.9911,85.9911,11437.0
2021-06-15 13:00:00,86.92,86.93,86.82,86.91,10346.0,85.9713,85.9812,85.8724,85.9615,10346.0
2021-06-15 13:05:00,86.92,87.13,86.91,87.11,12315.0,85.9713,86.179,85.9615,86.1593,12315.0
2021-06-15 13:10:00,87.13,87.13,86.88,87.09,21194.0,86.179,86.179,85.9318,86.1395,21194.0
2021-06-15 13:15:00,87.08,87.12,86.99,87.12,6350.0,86.1296,86.1692,86.0406,86.1692,6350.0
2021-06-15 13:20:00,87.11,87.23,87.07,87.1,15152.0,86.1593,86.278,86.1197,86.1494,15152.0
2021-06-15 13:25:00,87.08,87.17,87.07,87.12,9063.0,86.1296,86.2186,86.1197,86.1692,9063.0
2021-06-15 13:30:00,87.08,87.17,87.07,87.14,18887.0,86.1296,86.2186,86.1197,86.1889,18887.0
2021-06-15 13:35:00,87.14,87.14,87.02,87.03,24353.0,86.1889,86.1889,86.0702,86.0801,24353.0
2021-06-15 13:40:00,87.06,87.07,87.0,87.03,6446.0,86.1098,86.1197,86.0505,86.0801,6446.0
2021-06-15 13:45:00,87.04,87.16,87.01,87.14,10865.0,86.09,86.2087,86.0604,86.1889,10865.0
2021-06-15 13:50:00,87.14,87.15,86.98,87.13,19713.0,86.1889,86.1988,86.0307,86.179,19713.0
2021-06-15 13:55:00,87.12,87.15,87.07,87.08,5210.0,86.1692,86.1988,86.1197,86.1296,5210.0
2021-06-15 14:00:00,87.1,87.24,87.06,87.16,7038.0,86.1494,86.2878,86.1098,86.2087,7038.0
2021-06-15 14:05:00,87.12,87.23,87.11,87.15,4574.0,86.1692,86.278,86.1593,86.1988,4574.0
2021-06-15 14:10:00,87.12,87.22,87.07,87.07,14890.0,86.1692,86.2681,86.1197,86.1197,14890.0
2021-06-15 14:15:00,87.07,87.17,87.07,87.11,20794.0,86.1197,86.2186,86.1197,86.1593,20794.0
2021-06-15 14:20:00,87.11,87.12,87.04,87.05,20114.0,86.1593,86.1692,86.09,86.0999,20114.0
2021-06-15 14:25:00,87.07,87.16,87.03,87.12,19784.0,86.1197,86.2087,86.0801,86.1692,19784.0
2021-06-15 14:30:00,87.11,87.11,87.02,87.07,18427.0,86.1593,86.1593,86.0702,86.1197,18427.0
2021-06-15 14:35:00,87.06,87.13,87.02,87.05,19849.0,86.1098,86.179,86.0702,86.0999,19849.0
2021-06-15 14:40:00,87.04,87.08,86.94,86.94,12423.0,86.09,86.1296,85.9911,85.9911,12423.0
2021-06-15 14:45:00,86.94,86.94,86.84,86.85,11131.0,85.9911,85.9911,85.8922,85.9021,11131.0
2021-06-15 14:50:00,86.84,86.92,86.81,86.86,17985.0,85.8922,85.9713,85.8625,85.912,17985.0
2021-06-15 14:55:00,86.87,86.94,86.85,86.86,18975.0,85.9219,85.9911,85.9021,85.912,18975.0
2021-06-15 15:00:00,86.86,86.96,86.83,86.83,18878.0,85.912,86.0109,85.8823,85.8823,18878.0
2021-06-15 15:05:00,86.85,86.9,86.83,86.83,21624.0,85.9021,85.9516,85.8823,85.8823,21624.0
2021-06-15 15:10:00,86.83,86.9,86.78,86.88,13888.0,85.8823,85.9516,85.8329,85.9318,13888.0
2021-06-15 15:15:00,86.89,86.89,86.78,86.83,18962.0,85.9417,85.9417,85.8329,85.8823,18962.0
2021-06-15 15:20:00,86.83,86.88,86.81,86.84,23214.0,85.8823,85.9318,85.8625,85.8922,23214.0
2021-06-15 15:25:00,86.81,86.85,86.74,86.81,35248.0,85.8625,85.9021,85.7933,85.8625,35248.0
2021-06-15 15:30:00,86.81,86.9,86.76,86.85,23842.0,85.8625,85.9516,85.8131,85.9021,23842.0
2021-06-15 15:35:00,86.85,86.87,86.73,86.75,20938.0,85.9021,85.9219,85.7834,85.8032,20938.0
2021-06-15 15:40:00,86.77,86.87,86.77,86.83,20035.0,85.823,85.9219,85.823,85.8823,20035.0
2021-06-15 15:45:00,86.83,86.95,86.8,86.95,24126.0,85.8823,86.001,85.8527,86.001,24126.0
2021-06-15 15:50:00,86.93,87.06,86.87,87.06,30015.0,85.9812,86.1098,85.9219,86.1098,30015.0
2021-06-15 15:55:00,87.06,87.06,86.83,86.96,87023.0,86.1098,86.1098,85.8823,86.0109,87023.0
2021-06-16 09:30:00,87.79,88.46,87.64,88.29,141165.0,86.8318,87.4945,86.6835,87.3264,141165.0
2021-06-16 09:35:00,88.33,88.96,88.12,88.2,109526.0,87.366,87.9891,87.1582,87.2374,109526.0
2021-06-16 09:40:00,88.2,88.2,87.53,87.58,54003.0,87.2374,87.2374,86.5747,86.6241,54003.0
2021-06-16 09:45:00,87.65,87.69,87.21,87.26,80374.0,86.6934,86.7329,86.2582,86.3076,80374.0
2021-06-16 09:50:00,87.23,87.54,86.97,87.52,84870.0,86.278,86.5846,86.0208,86.5648,84870.0
2021-06-16 09:55:00,87.51,87.59,87.15,87.59,37176.0,86.5549,86.634,86.1988,86.634,37176.0
2021-06-16 10:00:00,87.58,87.68,87.3,87.65,41879.0,86.6241,86.723,86.3472,86.6934,41879.0
2021-06-16 10:05:00,87.63,87.73,87.56,87.65,14179.0,86.6736,86.7725,86.6044,86.6934,14179.0
2021-06-16 10:10:00,87.75,87.96,87.7,87.87,28434.0,86.7923,87.0,86.7428,86.911,28434.0
2021-06-16 10:15:00,87.94,88.03,87.86,87.98,23760.0,86.9802,87.0692,86.9011,87.0198,23760.0
2021-06-16 10:20:00,87.91,88.01,87.77,87.78,15768.0,86.9505,87.0494,86.8121,86.822,15768.0
2021-06-16 10:25:00,87.81,87.84,87.68,87.68,23639.0,86.8516,86.8813,86.723,86.723,23639.0
2021-06-16 10:30:00,87.69,87.9,87.64,87.84,14031.0,86.7329,86.9406,86.6835,86.8813,14031.0
2021-06-16 10:35:00,87.82,88.09,87.75,88.06,25230.0,86.8615,87.1286,86.7923,87.0989,25230.0
2021-06-16 10:40:00,88.08,88.23,88.0,88.23,23592.0,87.1187,87.267,87.0396,87.267,23592.0
2021-06-16 10:45:00,88.22,88.25,88.0,88.06,19048.0,87.2572,87.2868,87.0396,87.0989,19048.0
2021-06-16 10:50:00,88.06,88.21,88.06,88.08,14097.0,87.0989,87.2473,87.0989,87.1187,14097.0
2021-06-16 10:55:00,88.04,88.2,88.01,88.06,20698.0,87.0791,87.2374,87.0494,87.0989,20698.0
2021-06-16 11:00:00,88.09,88.24,88.05,88.14,11459.0,87.1286,87.2769,87.089,87.178,11459.0
2021-06-16 11:05:00,88.09,88.1,88.0,88.04,25177.0,87.1286,87.1385,87.0396,87.0791,25177.0
2021-06-16 11:10:00,88.06,88.18,88.01,88.16,16330.0,87.0989,87.2176,87.0494,87.1978,16330.0
2021-06-16 11:15:00,88.13,88.27,88.1,88.25,16475.0,87.1681,87.3066,87.1385,87.2868,16475.0
2021-06-16 11:20:00,88.23,88.23,88.04,88.09,13651.0,87.267,87.267,87.0791,87.1286,13651.0
2021-06-16 11:25:00,88.09,88.15,88.05,88.13,17840.0,87.1286,87.1879,87.089,87.1681,17840.0
2021-06-16 11:30:00,88.12,88.35,88.12,88.34,19073.0,87.1582,87.3857,87.1582,87.3758,19073.0
2021-06-16 11:35:00,88.32,88.74,88.31,88.74,51921.0,87.3561,87.7715,87.3462,87.7715,51921.0
2021-06-16 11:40:00,88.74,88.98,88.74,88.84,82550.0,87.7715,88.0089,87.7715,87.8704,82550.0
2021-06-16 11:45:00,88.84,89.0,88.84,88.85,32377.0,87.8704,88.0286,87.8704,87.8803,32377.0
2021-06-16 11:50:00,88.86,89.02,88.86,89.0,13707.0,87.8902,88.0484,87.8902,88.0286,13707.0
2021-06-16 11:55:00,88.96,89.05,88.84,88.86,18658.0,87.9891,88.0781,87.8704,87.8902,18658.0
2021-06-16 12:00:00,88.86,88.97,88.83,88.83,10852.0,87.8902,87.999,87.8605,87.8605,10852.0
2021-06-16 12:05:00,88.82,88.86,88.73,88.73,12893.0,87.8506,87.8902,87.7616,87.7616,12893.0
2021-06-16 12:10:00,88.72,88.75,88.52,88.55,30226.0,87.7517,87.7814,87.5539,87.5836,30226.0
2021-06-16 12:15:00,88.54,88.72,88.53,88.59,27065.0,87.5737,87.7517,87.5638,87.6231,27065.0
2021-06-16 12:20:00,88.58,88.69,88.56,88.63,21101.0,87.6132,87.722,87.5934,87.6627,21101.0
2021-06-16 12:25:00,88.62,88.62,88.06,88.1,32869.0,87.6528,87.6528,87.0989,87.1385,32869.0
2021-06-16 12:30:00,88.09,88.14,88.06,88.07,20986.0,87.1286,87.178,87.0989,87.1088,20986.0
2021-06-16 12:35:00,88.08,88.21,87.91,87.96,15934.0,87.1187,87.2473,86.9505,87.0,15934.0
2021-06-16 12:40:00,87.98,88.01,87.89,87.91,8199.0,87.0198,87.0494,86.9308,86.9505,8199.0
2021-06-16 12:45:00,87.89,87.99,87.89,87.96,16914.0,86.9308,87.0297,86.9308,87.0,16914.0
2021-06-16 12:50:00,87.98,87.98,87.84,87.91,5520.0,87.0198,87.0198,86.8813,86.9505,5520.0
2021-06-16 12:55:00,87.89,87.94,87.81,87.88,5798.0,86.9308,86.9802,86.8516,86.9209,5798.0
2021-06-16 13:00:00,87.81,87.81,87.53,87.6,28002.0,86.8516,86.8516,86.5747,86.6439,28002.0
2021-06-16 13:05:00,87.6,87.66,87.6,87.61,8970.0,86.6439,86.7033,86.6439,86.6538,8970.0
2021-06-16 13:10:00,87.62,87.78,87.61,87.74,18287.0,86.6637,86.822,86.6538,86.7824,18287.0
2021-06-16 13:15:00,87.76,87.88,87.69,87.7,20024.0,86.8022,86.9209,86.7329,86.7428,20024.0
2021-06-16 13:20:00,87.69,87.69,87.57,87.59,6937.0,86.7329,86.7329,86.6142,86.634,6937.0
2021-06-16 13:25:00,87.64,87.64,87.52,87.58,15838.0,86.6835,86.6835,86.5648,86.6241,15838.0
2021-06-16 13:30:00,87.57,87.83,87.57,87.82,8252.0,86.6142,86.8714,86.6142,86.8615,8252.0
2021-06-16 13:35:00,87.82,87.98,87.8,87.98,9025.0,86.8615,87.0198,86.8417,87.0198,9025.0
2021-06-16 13:40:00,87.98,88.1,87.89,87.89,13499.0,87.0198,87.1385,86.9308,86.9308,13499.0
2021-06-16 13:45:00,87.88,87.96,87.79,87.81,12455.0,86.9209,87.0,86.8318,86.8516,12455.0
2021-06-16 13:50:00,87.81,87.99,87.74,87.97,9195.0,86.8516,87.0297,86.7824,87.0099,9195.0
2021-06-16 13:55:00,87.92,87.98,87.84,87.91,10103.0,86.9604,87.0198,86.8813,86.9505,10103.0
2021-06-16 14:00:00,87.75,87.92,86.95,87.91,63151.0,86.7923,86.9604,86.001,86.9505,63151.0
2021-06-16 14:05:00,87.91,88.4,87.84,88.16,41109.0,86.9505,87.4352,86.8813,87.1978,41109.0
2021-06-16 14:10:00,88.12,88.36,87.99,88.01,13412.0,87.1582,87.3956,87.0297,87.0494,13412.0
2021-06-16 14:15:00,87.99,87.99,87.46,87.52,39241.0,87.0297,87.0297,86.5054,86.5648,39241.0
2021-06-16 14:20:00,87.55,87.88,87.51,87.82,24468.0,86.5945,86.9209,86.5549,86.8615,24468.0
2021-06-16 14:25:00,87.84,88.22,87.84,88.2,14466.0,86.8813,87.2572,86.8813,87.2374,14466.0
2021-06-16 14:30:00,88.15,88.17,87.82,87.98,17824.0,87.1879,87.2077,86.8615,87.0198,17824.0
2021-06-16 14:35:00,88.01,88.25,87.79,87.98,25661.0,87.0494,87.2868,86.8318,87.0198,25661.0
2021-06-16 14:40:00,87.97,87.98,87.5,87.57,20754.0,87.0099,87.0198,86.545,86.6142,20754.0
2021-06-16 14:45:00,87.54,87.73,87.42,87.46,19378.0,86.5846,86.7725,86.4659,86.5054,19378.0
2021-06-16 14:50:00,87.48,87.75,87.47,87.68,14824.0,86.5252,86.7923,86.5153,86.723,14824.0
2021-06-16 14:55:00,87.67,87.82,87.58,87.72,17326.0,86.7132,86.8615,86.6241,86.7626,17326.0
2021-06-16 15:00:00,87.7,87.86,87.66,87.81,17201.0,86.7428,86.9011,86.7033,86.8516,17201.0
2021-06-16 15:05:00,87.84,88.05,87.84,88.05,9400.0,86.8813,87.089,86.8813,87.089,9400.0
2021-06-16 15:10:00,88.04,88.27,88.03,88.26,23619.0,87.0791,87.3066,87.0692,87.2967,23619.0
2021-06-16 15:15:00,88.25,88.48,88.23,88.47,16340.0,87.2868,87.5143,87.267,87.5044,16340.0
2021-06-16 15:20:00,88.48,88.67,88.43,88.6,32687.0,87.5143,87.7022,87.4649,87.633,32687.0
2021-06-16 15:25:00,88.63,88.73,88.5,88.53,47410.0,87.6627,87.7616,87.5341,87.5638,47410.0
2021-06-16 15:30:00,88.55,88.64,88.4,88.47,33646.0,87.5836,87.6726,87.4352,87.5044,33646.0
2021-06-16 15:35:00,88.46,88.63,88.35,88.63,33400.0,87.4945,87.6627,87.3857,87.6627,33400.0
2021-06-16 15:40:00,88.62,88.75,88.46,88.61,49419.0,87.6528,87.7814,87.4945,87.6429,49419.0
2021-06-16 15:45:00,88.63,88.65,88.48,88.53,45284.0,87.6627,87.6825,87.5143,87.5638,45284.0
2021-06-16 15:50:00,88.54,88.59,88.45,88.53,58233.0,87.5737,87.6231,87.4846,87.5638,58233.0
2021-06-16 15:55:00,88.54,88.6,88.52,88.52,197985.0,87.5737,87.633,87.5539,87.5539,197985.0
2021-06-17 09:30:00,88.27,89.82,88.23,89.09,158834.0,87.3066,88.8397,87.267,88.1177,158834.0
2021-06-17 09:35:00,89.05,89.51,88.84,89.07,91226.0,88.0781,88.5331,87.8704,88.0979,91226.0
2021-06-17 09:40:00,89.14,89.27,88.68,88.84,54875.0,88.1671,88.2957,87.7121,87.8704,54875.0
2021-06-17 09:45:00,88.79,89.2,88.71,88.95,22819.0,87.8209,88.2265,87.7418,87.9792,22819.0
2021-06-17 09:50:00,88.87,89.08,88.61,88.69,28630.0,87.9001,88.1078,87.6429,87.722,28630.0
2021-06-17 09:55:00,88.64,88.8,88.61,88.8,17928.0,87.6726,87.8308,87.6429,87.8308,17928.0
2021-06-17 10:00:00,88.79,88.92,88.45,88.51,30173.0,87.8209,87.9495,87.4846,87.544,30173.0
2021-06-17 10:05:00,88.53,88.59,87.88,87.88,51223.0,87.5638,87.6231,86.9209,86.9209,51223.0
2021-06-17 10:10:00,87.89,88.15,87.84,88.12,40849.0,86.9308,87.1879,86.8813,87.1582,40849.0
2021-06-17 10:15:00,88.12,88.22,87.98,88.15,41172.0,87.1582,87.2572,87.0198,87.1879,41172.0
2021-06-17 10:20:00,88.17,88.18,87.85,87.89,22629.0,87.2077,87.2176,86.8912,86.9308,22629.0
2021-06-17 10:25:00,87.92,87.98,87.67,87.69,28108.0,86.9604,87.0198,86.7132,86.7329,28108.0
2021-06-17 10:30:00,87.7,87.7,87.44,87.7,27044.0,86.7428,86.7428,86.4857,86.7428,27044.0
2021-06-17 10:35:00,87.69,87.86,87.58,87.63,36224.0,86.7329,86.9011,86.6241,86.6736,36224.0
2021-06-17 10:40:00,87.67,87.97,87.63,87.84,22709.0,86.7132,87.0099,86.6736,86.8813,22709.0
2021-06-17 10:45:00,87.85,87.93,87.55,87.67,16238.0,86.8912,86.9703,86.5945,86.7132,16238.0
2021-06-17 10:50:00,87.69,87.79,87.64,87.69,14148.0,86.7329,86.8318,86.6835,86.7329,14148.0
2021-06-17 10:55:00,87.66,87.8,87.62,87.8,20532.0,86.7033,86.8417,86.6637,86.8417,20532.0
2021-06-17 11:00:00,87.8,87.81,87.59,87.6,29087.0,86.8417,86.8516,86.634,86.6439,29087.0
2021-06-17 11:05:00,87.62,87.69,87.56,87.69,39302.0,86.6637,86.7329,86.6044,86.7329,39302.0
2021-06-17 11:10:00,87.67,87.68,87.28,87.34,25278.0,86.7132,86.723,86.3274,86.3868,25278.0
2021-06-17 11:15:00,87.35,87.46,87.19,87.32,31060.0,86.3966,86.5054,86.2384,86.367,31060.0
2021-06-17 11:20:00,87.29,87.29,86.96,87.01,33635.0,86.3373,86.3373,86.0109,86.0604,33635.0
2021-06-17 11:25:00,87.02,87.15,86.83,86.84,33453.0,86.0702,86.1988,85.8823,85.8922,33453.0
2021-06-17 11:30:00,86.83,87.04,86.83,86.9,30156.0,85.8823,86.09,85.8823,85.9516,30156.0
2021-06-17 11:35:00,86.91,87.11,86.85,87.07,15237.0,85.9615,86.1593,85.9021,86.1197,15237.0
2021-06-17 11:40:00,87.08,87.17,87.02,87.02,14284.0,86.1296,86.2186,86.0702,86.0702,14284.0
2021-06-17 11:45:00,87.04,87.2,86.92,86.92,13701.0,86.09,86.2483,85.9713,85.9713,13701.0
2021-06-17 11:50:00,86.88,86.88,86.38,86.46,62138.0,85.9318,85.9318,85.4372,85.5164,62138.0
2021-06-17 11:55:00,86.46,86.53,86.27,86.38,44797.0,85.5164,85.5856,85.3284,85.4372,44797.0
2021-06-17 12:00:00,86.32,86.48,86.22,86.31,25741.0,85.3779,85.5361,85.279,85.368,25741.0
2021-06-17 12:05:00,86.32,86.45,86.28,86.39,16460.0,85.3779,85.5065,85.3383,85.4471,16460.0
2021-06-17 12:10:00,86.4,86.59,86.38,86.49,23038.0,85.457,85.6449,85.4372,85.546,23038.0
2021-06-17 12:15:00,86.5,86.52,86.21,86.24,29529.0,85.5559,85.5757,85.2691,85.2988,29529.0
2021-06-17 12:20:00,86.24,86.39,86.12,86.18,35054.0,85.2988,85.4471,85.1801,85.2394,35054.0
2021-06-17 12:25:00,86.19,86.33,86.05,86.11,29352.0,85.2493,85.3878,85.1108,85.1702,29352.0
2021-06-17 12:30:00,86.08,86.41,85.97,86.41,93235.0,85.1405,85.4669,85.0317,85.4669,93235.0
2021-06-17 12:35:00,86.41,86.63,86.4,86.58,28748.0,85.4669,85.6845,85.457,85.6351,28748.0
2021-06-17 12:40:00,86.56,86.58,86.39,86.42,29957.0,85.6153,85.6351,85.4471,85.4768,29957.0
2021-06-17 12:45:00,86.44,86.76,86.39,86.75,22956.0,85.4966,85.8131,85.4471,85.8032,22956.0
2021-06-17 12:50:00,86.72,86.92,86.71,86.9,12801.0,85.7735,85.9713,85.7636,85.9516,12801.0
2021-06-17 12:55:00,86.89,87.05,86.88,87.05,19662.0,85.9417,86.0999,85.9318,86.0999,19662.0
2021-06-17 13:00:00,87.04,87.28,87.01,87.23,37519.0,86.09,86.3274,86.0604,86.278,37519.0
2021-06-17 13:05:00,87.23,87.32,87.13,87.3,32406.0,86.278,86.367,86.179,86.3472,32406.0
2021-06-17 13:10:00,87.24,87.24,86.96,87.1,19012.0,86.2878,86.2878,86.0109,86.1494,19012.0
2021-06-17 13:15:00,87.11,87.18,87.04,87.18,11028.0,86.1593,86.2285,86.09,86.2285,11028.0
2021-06-17 13:20:00,87.19,87.29,87.1,87.16,33179.0,86.2384,86.3373,86.1494,86.2087,33179.0
2021-06-17 13:25:00,87.16,87.31,87.08,87.17,19917.0,86.2087,86.3571,86.1296,86.2186,19917.0
2021-06-17 13:30:00,87.17,87.3,87.11,87.29,17987.0,86.2186,86.3472,86.1593,86.3373,17987.0
2021-06-17 13:35:00,87.3,87.31,87.12,87.13,18282.0,86.3472,86.3571,86.1692,86.179,18282.0
2021-06-17 13:40:00,87.15,87.56,87.15,87.56,28891.0,86.1988,86.6044,86.1988,86.6044,28891.0
2021-06-17 13:45:00,87.55,87.68,87.46,87.51,30796.0,86.5945,86.723,86.5054,86.5549,30796.0
2021-06-17 13:50:00,87.52,87.66,87.4,87.4,32412.0,86.5648,86.7033,86.4461,86.4461,32412.0
2021-06-17 13:55:00,87.41,87.45,87.29,87.29,10860.0,86.456,86.4956,86.3373,86.3373,10860.0
2021-06-17 14:00:00,87.33,87.33,87.23,87.27,14167.0,86.3769,86.3769,86.278,86.3175,14167.0
2021-06-17 14:05:00,87.28,87.35,87.12,87.14,13350.0,86.3274,86.3966,86.1692,86.1889,13350.0
2021-06-17 14:10:00,87.13,87.28,87.08,87.12,37332.0,86.179,86.3274,86.1296,86.1692,37332.0
2021-06-17 14:15:00,87.12,87.16,87.01,87.03,17624.0,86.1692,86.2087,86.0604,86.0801,17624.0
2021-06-17 14:20:00,87.03,87.14,86.93,87.09,45580.0,86.0801,86.1889,85.9812,86.1395,45580.0
2021-06-17 14:25:00,87.08,87.13,86.92,87.02,26008.0,86.1296,86.179,85.9713,86.0702,26008.0
2021-06-17 14:30:00,87.04,87.04,86.82,86.94,17730.0,86.09,86.09,85.8724,85.9911,17730.0
2021-06-17 14:35:00,86.94,86.97,86.85,86.88,6896.0,85.9911,86.0208,85.9021,85.9318,6896.0
2021-06-17 14:40:00,86.88,87.02,86.85,86.96,11488.0,85.9318,86.0702,85.9021,86.0109,11488.0
2021-06-17 14:45:00,86.95,86.96,86.8,86.86,22124.0,86.001,86.0109,85.8527,85.912,22124.0
2021-06-17 14:50:00,86.86,86.95,86.83,86.95,12282.0,85.912,86.001,85.8823,86.001,12282.0
2021-06-17 14:55:00,86.95,87.04,86.9,86.91,10937.0,86.001,86.09,85.9516,85.9615,10937.0
2021-06-17 15:00:00,86.93,87.04,86.79,87.01,20449.0,85.9812,86.09,85.8428,86.0604,20449.0
2021-06-17 15:05:00,87.05,87.09,86.98,87.06,8546.0,86.0999,86.1395,86.0307,86.1098,8546.0
2021-06-17 15:10:00,87.08,87.19,87.02,87.16,10407.0,86.1296,86.2384,86.0702,86.2087,10407.0
2021-06-17 15:15:00,87.17,87.17,86.91,86.92,16328.0,86.2186,86.2186,85.9615,85.9713,16328.0
2021-06-17 15:20:00,86.93,86.95,86.78,86.78,11326.0,85.9812,86.001,85.8329,85.8329,11326.0
2021-06-17 15:25:00,86.8,87.08,86.8,87.05,21671.0,85.8527,86.1296,85.8527,86.0999,21671.0
2021-06-17 15:30:00,87.05,87.12,86.89,86.89,19794.0,86.0999,86.1692,85.9417,85.9417,19794.0
2021-06-17 15:35:00,86.87,86.98,86.81,86.92,24892.0,85.9219,86.0307,85.8625,85.9713,24892.0
2021-06-17 15:40:00,86.91,86.92,86.6,86.62,41008.0,85.9615,85.9713,85.6548,85.6746,41008.0
2021-06-17 15:45:00,86.6,86.7,86.52,86.53,51728.0,85.6548,85.7537,85.5757,85.5856,51728.0
2021-06-17 15:50:00,86.54,86.64,86.41,86.51,56612.0,85.5955,85.6944,85.4669,85.5658,56612.0
2021-06-17 15:55:00,86.52,86.64,86.39,86.42,119367.0,85.5757,85.6944,85.4471,85.4768,119367.0
2021-06-18 09:30:00,85.41,86.63,84.84,84.89,276684.0,84.4778,85.6845,83.914,83.9635,276684.0
2021-06-18 09:35:00,85.03,85.7,84.5,85.46,52350.0,84.102,84.7647,83.5778,84.5273,52350.0
2021-06-18 09:40:00,85.46,86.18,85.46,85.87,35404.0,84.5273,85.2394,84.5273,84.9328,35404.0
2021-06-18 09:45:00,85.8,86.11,85.66,85.97,20453.0,84.8636,85.1702,84.7251,85.0317,20453.0
2021-06-18 09:50:00,85.97,85.97,85.4,85.63,36030.0,85.0317,85.0317,84.4679,84.6954,36030.0
2021-06-18 09:55:00,85.59,85.68,85.41,85.48,35789.0,84.6559,84.7449,84.4778,84.5471,35789.0
2021-06-18 10:00:00,85.55,85.81,85.4,85.4,36991.0,84.6163,84.8735,84.4679,84.4679,36991.0
2021-06-18 10:05:00,85.36,85.69,85.13,85.25,42845.0,84.4284,84.7548,84.2009,84.3196,42845.0
2021-06-18 10:10:00,85.27,85.45,85.15,85.2,34106.0,84.3393,84.5174,84.2207,84.2701,34106.0
2021-06-18 10:15:00,85.17,85.22,84.74,84.79,57685.0,84.2404,84.2899,83.8151,83.8646,57685.0
2021-06-18 10:20:00,84.78,85.02,84.66,84.98,18872.0,83.8547,84.0921,83.736,84.0525,18872.0
2021-06-18 10:25:00,84.96,85.18,84.96,85.14,23114.0,84.0327,84.2503,84.0327,84.2108,23114.0
2021-06-18 10:30:00,85.12,85.26,84.79,85.26,15458.0,84.191,84.3295,83.8646,84.3295,15458.0
2021-06-18 10:35:00,85.23,85.4,85.22,85.31,12225.0,84.2998,84.4679,84.2899,84.3789,12225.0
2021-06-18 10:40:00,85.27,85.27,85.0,85.13,86369.0,84.3393,84.3393,84.0723,84.2009,86369.0
2021-06-18 10:45:00,85.16,85.37,85.14,85.32,20858.0,84.2305,84.4383,84.2108,84.3888,20858.0
2021-06-18 10:50:00,85.31,85.47,85.23,85.29,21738.0,84.3789,84.5372,84.2998,84.3591,21738.0
2021-06-18 10:55:00,85.29,85.6,85.28,85.59,17878.0,84.3591,84.6657,84.3492,84.6559,17878.0
2021-06-18 11:00:00,85.59,85.68,85.47,85.58,14373.0,84.6559,84.7449,84.5372,84.646,14373.0
2021-06-18 11:05:00,85.59,85.81,85.51,85.71,19414.0,84.6559,84.8735,84.5767,84.7745,19414.0
2021-06-18 11:10:00,85.73,85.9,85.73,85.8,13279.0,84.7943,84.9625,84.7943,84.8636,13279.0
2021-06-18 11:15:00,85.78,85.99,85.74,85.92,41268.0,84.8438,85.0515,84.8042,84.9823,41268.0
2021-06-18 11:20:00,85.91,86.2,85.91,86.16,17210.0,84.9724,85.2592,84.9724,85.2196,17210.0
2021-06-18 11:25:00,86.18,86.2,86.08,86.08,16605.0,85.2394,85.2592,85.1405,85.1405,16605.0
2021-06-18 11:30:00,86.06,86.48,86.02,86.47,50922.0,85.1207,85.5361,85.0812,85.5263,50922.0
2021-06-18 11:35:00,86.45,86.61,86.39,86.41,15790.0,85.5065,85.6647,85.4471,85.4669,15790.0
2021-06-18 11:40:00,86.44,86.52,86.22,86.26,19127.0,85.4966,85.5757,85.279,85.3185,19127.0
2021-06-18 11:45:00,86.24,86.27,86.15,86.24,19389.0,85.2988,85.3284,85.2097,85.2988,19389.0
2021-06-18 11:50:00,86.24,86.28,86.17,86.27,9938.0,85.2988,85.3383,85.2295,85.3284,9938.0
2021-06-18 11:55:00,86.25,86.25,86.1,86.15,10786.0,85.3087,85.3087,85.1603,85.2097,10786.0
2021-06-18 12:00:00,86.14,86.28,86.07,86.19,8786.0,85.1999,85.3383,85.1306,85.2493,8786.0
2021-06-18 12:05:00,86.16,86.27,86.16,86.22,6383.0,85.2196,85.3284,85.2196,85.279,6383.0
2021-06-18 12:10:00,86.23,86.36,86.21,86.32,8647.0,85.2889,85.4175,85.2691,85.3779,8647.0
2021-06-18 12:15:00,86.31,86.52,86.31,86.51,20131.0,85.368,85.5757,85.368,85.5658,20131.0
2021-06-18 12:20:00,86.51,86.54,86.33,86.38,12943.0,85.5658,85.5955,85.3878,85.4372,12943.0
2021-06-18 12:25:00,86.39,86.43,86.34,86.35,7095.0,85.4471,85.4867,85.3977,85.4076,7095.0
2021-06-18 12:30:00,86.36,86.38,86.21,86.27,15421.0,85.4175,85.4372,85.2691,85.3284,15421.0
2021-06-18 12:35:00,86.27,86.33,86.1,86.13,16761.0,85.3284,85.3878,85.1603,85.19,16761.0
2021-06-18 12:40:00,86.15,86.19,86.09,86.15,34476.0,85.2097,85.2493,85.1504,85.2097,34476.0
2021-06-18 12:45:00,86.12,86.19,86.08,86.16,12778.0,85.1801,85.2493,85.1405,85.2196,12778.0
2021-06-18 12:50:00,86.14,86.16,86.06,86.15,15343.0,85.1999,85.2196,85.1207,85.2097,15343.0
2021-06-18 12:55:00,86.14,86.19,86.0,86.09,20568.0,85.1999,85.2493,85.0614,85.1504,20568.0
2021-06-18 13:00:00,86.09,86.27,86.09,86.2,17925.0,85.1504,85.3284,85.1504,85.2592,17925.0
2021-06-18 13:05:00,86.19,86.34,86.19,86.33,8626.0,85.2493,85.3977,85.2493,85.3878,8626.0
2021-06-18 13:10:00,86.33,86.44,86.3,86.42,6742.0,85.3878,85.4966,85.3581,85.4768,6742.0
2021-06-18 13:15:00,86.43,86.52,86.43,86.5,8536.0,85.4867,85.5757,85.4867,85.5559,8536.0
2021-06-18 13:20:00,86.49,86.49,86.26,86.3,7962.0,85.546,85.546,85.3185,85.3581,7962.0
2021-06-18 13:25:00,86.33,86.34,86.2,86.25,9183.0,85.3878,85.3977,85.2592,85.3087,9183.0
2021-06-18 13:30:00,86.24,86.29,86.18,86.25,28022.0,85.2988,85.3482,85.2394,85.3087,28022.0
2021-06-18 13:35:00,86.24,86.42,86.23,86.35,17934.0,85.2988,85.4768,85.2889,85.4076,17934.0
2021-06-18 13:40:00,86.36,86.46,86.23,86.23,10608.0,85.4175,85.5164,85.2889,85.2889,10608.0
2021-06-18 13:45:00,86.24,86.28,86.18,86.28,23696.0,85.2988,85.3383,85.2394,85.3383,23696.0
2021-06-18 13:50:00,86.29,86.3,86.15,86.19,9692.0,85.3482,85.3581,85.2097,85.2493,9692.0
2021-06-18 13:55:00,86.19,86.19,86.02,86.08,11134.0,85.2493,85.2493,85.0812,85.1405,11134.0
2021-06-18 14:00:00,86.03,86.18,85.97,86.09,25843.0,85.0911,85.2394,85.0317,85.1504,25843.0
2021-06-18 14:05:00,86.09,86.11,85.97,86.0,20747.0,85.1504,85.1702,85.0317,85.0614,20747.0
2021-06-18 14:10:00,86.0,86.06,85.93,85.96,7934.0,85.0614,85.1207,84.9921,85.0218,7934.0
2021-06-18 14:15:00,85.99,86.01,85.89,85.92,8194.0,85.0515,85.0713,84.9526,84.9823,8194.0
2021-06-18 14:20:00,85.92,85.98,85.84,85.87,6523.0,84.9823,85.0416,84.9031,84.9328,6523.0
2021-06-18 14:25:00,85.85,86.01,85.76,85.98,23961.0,84.913,85.0713,84.824,85.0416,23961.0
2021-06-18 14:30:00,85.95,85.96,85.84,85.84,9793.0,85.0119,85.0218,84.9031,84.9031,9793.0
2021-06-18 14:35:00,85.85,85.86,85.62,85.65,20232.0,84.913,84.9229,84.6855,84.7152,20232.0
2021-06-18 14:40:00,85.63,85.64,85.48,85.52,28031.0,84.6954,84.7053,84.5471,84.5866,28031.0
2021-06-18 14:45:00,85.5,85.58,85.45,85.52,13724.0,84.5668,84.646,84.5174,84.5866,13724.0
2021-06-18 14:50:00,85.52,85.55,85.39,85.41,28802.0,84.5866,84.6163,84.458,84.4778,28802.0
2021-06-18 14:55:00,85.4,85.42,85.23,85.3,27790.0,84.4679,84.4877,84.2998,84.369,27790.0
2021-06-18 15:00:00,85.26,85.34,85.15,85.31,22995.0,84.3295,84.4086,84.2207,84.3789,22995.0
2021-06-18 15:05:00,85.31,85.38,85.2,85.25,11982.0,84.3789,84.4481,84.2701,84.3196,11982.0
2021-06-18 15:10:00,85.24,85.49,85.22,85.48,13528.0,84.3097,84.5569,84.2899,84.5471,13528.0
2021-06-18 15:15:00,85.47,85.51,85.4,85.51,15438.0,84.5372,84.5767,84.4679,84.5767,15438.0
2021-06-18 15:20:00,85.5,85.7,85.5,85.69,10427.0,84.5668,84.7647,84.5668,84.7548,10427.0
2021-06-18 15:25:00,85.67,85.86,85.61,85.83,54832.0,84.735,84.9229,84.6756,84.8932,54832.0
2021-06-18 15:30:00,85.84,86.1,85.84,85.97,58731.0,84.9031,85.1603,84.9031,85.0317,58731.0
2021-06-18 15:35:00,85.96,86.08,85.93,86.05,38432.0,85.0218,85.1405,84.9921,85.1108,38432.0
2021-06-18 15:40:00,86.04,86.12,85.87,86.1,66564.0,85.1009,85.1801,84.9328,85.1603,66564.0
2021-06-18 15:45:00,86.1,86.16,85.93,85.93,91467.0,85.1603,85.2196,84.9921,84.9921,91467.0
2021-06-18 15:50:00,85.92,86.08,85.82,85.92,121789.0,84.9823,85.1405,84.8833,84.9823,121789.0
2021-06-18 15:55:00,85.89,85.9,85.46,85.6,220125.0,84.9526,84.9625,84.5273,84.6657,220125.0
2021-06-21 09:30:00,86.21,86.25,85.44,85.59,120209.0,85.2691,85.3087,84.5075,84.6559,120209.0
2021-06-21 09:35:00,85.6,85.6,85.16,85.27,41846.0,84.6657,84.6657,84.2305,84.3393,41846.0
2021-06-21 09:40:00,85.38,85.42,85.07,85.15,20392.0,84.4481,84.4877,84.1415,84.2207,20392.0
2021-06-21 09:45:00,85.07,85.63,84.96,85.63,30981.0,84.1415,84.6954,84.0327,84.6954,30981.0
2021-06-21 09:50:00,85.66,86.04,85.58,86.0,17682.0,84.7251,85.1009,84.646,85.0614,17682.0
2021-06-21 09:55:00,86.0,86.24,85.9,86.1,28396.0,85.0614,85.2988,84.9625,85.1603,28396.0
2021-06-21 10:00:00,86.09,86.16,85.84,86.13,19147.0,85.1504,85.2196,84.9031,85.19,19147.0
2021-06-21 10:05:00,86.16,86.17,85.7,85.7,19705.0,85.2196,85.2295,84.7647,84.7647,19705.0
2021-06-21 10:10:00,85.68,85.7,85.38,85.46,20124.0,84.7449,84.7647,84.4481,84.5273,20124.0
2021-06-21 10:15:00,85.52,85.76,85.39,85.39,16099.0,84.5866,84.824,84.458,84.458,16099.0
2021-06-21 10:20:00,85.37,85.51,85.3,85.39,27668.0,84.4383,84.5767,84.369,84.458,27668.0
2021-06-21 10:25:00,85.42,85.68,85.35,85.67,26662.0,84.4877,84.7449,84.4185,84.735,26662.0
2021-06-21 10:30:00,85.6,85.76,85.55,85.7,17135.0,84.6657,84.824,84.6163,84.7647,17135.0
2021-06-21 10:35:00,85.75,85.75,85.61,85.69,24843.0,84.8141,84.8141,84.6756,84.7548,24843.0
2021-06-21 10:40:00,85.7,85.89,85.68,85.69,49053.0,84.7647,84.9526,84.7449,84.7548,49053.0
2021-06-21 10:45:00,85.69,85.84,85.59,85.78,27329.0,84.7548,84.9031,84.6559,84.8438,27329.0
2021-06-21 10:50:00,85.75,85.76,85.51,85.52,57316.0,84.8141,84.824,84.5767,84.5866,57316.0
2021-06-21 10:55:00,85.54,85.63,85.43,85.63,8315.0,84.6064,84.6954,84.4976,84.6954,8315.0
2021-06-21 11:00:00,85.63,85.67,85.34,85.36,14984.0,84.6954,84.735,84.4086,84.4284,14984.0
2021-06-21 11:05:00,85.37,85.41,85.18,85.41,29161.0,84.4383,84.4778,84.2503,84.4778,29161.0
2021-06-21 11:10:00,85.4,85.55,85.4,85.47,11615.0,84.4679,84.6163,84.4679,84.5372,11615.0
2021-06-21 11:15:00,85.47,85.53,85.31,85.42,14114.0,84.5372,84.5965,84.3789,84.4877,14114.0
2021-06-21 11:20:00,85.45,85.6,85.29,85.59,14376.0,84.5174,84.6657,84.3591,84.6559,14376.0
2021-06-21 11:25:00,85.55,85.66,85.5,85.56,8245.0,84.6163,84.7251,84.5668,84.6262,8245.0
2021-06-21 11:30:00,85.56,85.61,85.37,85.47,14282.0,84.6262,84.6756,84.4383,84.5372,14282.0
2021-06-21 11:35:00,85.43,85.87,85.43,85.86,32997.0,84.4976,84.9328,84.4976,84.9229,32997.0
2021-06-21 11:40:00,85.86,85.86,85.63,85.72,19725.0,84.9229,84.9229,84.6954,84.7844,19725.0
2021-06-21 11:45:00,85.75,85.78,85.57,85.61,13016.0,84.8141,84.8438,84.6361,84.6756,13016.0
2021-06-21 11:50:00,85.59,85.69,85.5,85.53,11483.0,84.6559,84.7548,84.5668,84.5965,11483.0
2021-06-21 11:55:00,85.54,85.66,85.54,85.58,8466.0,84.6064,84.7251,84.6064,84.646,8466.0
2021-06-21 12:00:00,85.59,85.74,85.59,85.68,7473.0,84.6559,84.8042,84.6559,84.7449,7473.0
2021-06-21 12:05:00,85.71,85.73,85.62,85.68,9156.0,84.7745,84.7943,84.6855,84.7449,9156.0
2021-06-21 12:10:00,85.7,85.89,85.65,85.89,12075.0,84.7647,84.9526,84.7152,84.9526,12075.0
2021-06-21 12:15:00,85.9,85.92,85.81,85.89,12966.0,84.9625,84.9823,84.8735,84.9526,12966.0
2021-06-21 12:20:00,85.92,85.99,85.89,85.93,6905.0,84.9823,85.0515,84.9526,84.9921,6905.0
2021-06-21 12:25:00,85.94,86.05,85.94,86.04,11910.0,85.002,85.1108,85.002,85.1009,11910.0
2021-06-21 12:30:00,86.03,86.03,85.79,85.8,16291.0,85.0911,85.0911,84.8537,84.8636,16291.0
2021-06-21 12:35:00,85.79,85.83,85.73,85.77,9291.0,84.8537,84.8932,84.7943,84.8339,9291.0
2021-06-21 12:40:00,85.76,85.88,85.72,85.84,17725.0,84.824,84.9427,84.7844,84.9031,17725.0
2021-06-21 12:45:00,85.83,85.87,85.75,85.77,13270.0,84.8932,84.9328,84.8141,84.8339,13270.0
2021-06-21 12:50:00,85.75,85.85,85.72,85.76,8682.0,84.8141,84.913,84.7844,84.824,8682.0
2021-06-21 12:55:00,85.77,85.79,85.69,85.73,5949.0,84.8339,84.8537,84.7548,84.7943,5949.0
2021-06-21 13:00:00,85.72,85.79,85.66,85.68,17413.0,84.7844,84.8537,84.7251,84.7449,17413.0
2021-06-21 13:05:00,85.71,85.95,85.71,85.9,18009.0,84.7745,85.0119,84.7745,84.9625,18009.0
2021-06-21 13:10:00,85.91,86.1,85.9,86.06,34440.0,84.9724,85.1603,84.9625,85.1207,34440.0
2021-06-21 13:15:00,86.05,86.2,86.04,86.15,10078.0,85.1108,85.2592,85.1009,85.2097,10078.0
2021-06-21 13:20:00,86.13,86.26,86.12,86.16,15202.0,85.19,85.3185,85.1801,85.2196,15202.0
2021-06-21 13:25:00,86.16,86.29,86.16,86.29,12930.0,85.2196,85.3482,85.2196,85.3482,12930.0
2021-06-21 13:30:00,86.3,86.44,86.29,86.37,31876.0,85.3581,85.4966,85.3482,85.4273,31876.0
2021-06-21 13:35:00,86.35,86.49,86.31,86.48,12737.0,85.4076,85.546,85.368,85.5361,12737.0
2021-06-21 13:40:00,86.5,86.62,86.42,86.5,27174.0,85.5559,85.6746,85.4768,85.5559,27174.0
2021-06-21 13:45:00,86.46,86.49,86.33,86.35,14100.0,85.5164,85.546,85.3878,85.4076,14100.0
2021-06-21 13:50:00,86.33,86.4,86.18,86.25,16193.0,85.3878,85.457,85.2394,85.3087,16193.0
2021-06-21 13:55:00,86.24,86.28,86.11,86.24,53385.0,85.2988,85.3383,85.1702,85.2988,53385.0
2021-06-21 14:00:00,86.24,86.4,86.07,86.1,38230.0,85.2988,85.457,85.1306,85.1603,38230.0
2021-06-21 14:05:00,86.11,86.32,86.09,86.26,24092.0,85.1702,85.3779,85.1504,85.3185,24092.0
2021-06-21 14:10:00,86.26,86.36,86.22,86.34,15873.0,85.3185,85.4175,85.279,85.3977,15873.0
2021-06-21 14:15:00,86.33,86.45,86.28,86.4,7886.0,85.3878,85.5065,85.3383,85.457,7886.0
2021-06-21 14:20:00,86.41,86.46,86.35,86.4,51736.0,85.4669,85.5164,85.4076,85.457,51736.0
2021-06-21 14:25:00,86.39,86.52,86.38,86.52,11527.0,85.4471,85.5757,85.4372,85.5757,11527.0
2021-06-21 14:30:00,86.5,86.65,86.48,86.64,11163.0,85.5559,85.7043,85.5361,85.6944,11163.0
2021-06-21 14:35:00,86.63,86.72,86.61,86.63,10549.0,85.6845,85.7735,85.6647,85.6845,10549.0
2021-06-21 14:40:00,86.61,86.67,86.56,86.66,12768.0,85.6647,85.7241,85.6153,85.7142,12768.0
2021-06-21 14:45:00,86.65,86.89,86.63,86.84,45720.0,85.7043,85.9417,85.6845,85.8922,45720.0
2021-06-21 14:50:00,86.83,86.99,86.81,86.97,48546.0,85.8823,86.0406,85.8625,86.0208,48546.0
2021-06-21 14:55:00,86.97,87.08,86.93,87.08,28290.0,86.0208,86.1296,85.9812,86.1296,28290.0
2021-06-21 15:00:00,87.07,87.16,86.99,87.16,22871.0,86.1197,86.2087,86.0406,86.2087,22871.0
2021-06-21 15:05:00,87.13,87.13,86.92,87.12,54786.0,86.179,86.179,85.9713,86.1692,54786.0
2021-06-21 15:10:00,87.12,87.2,86.96,86.99,25957.0,86.1692,86.2483,86.0109,86.0406,25957.0
2021-06-21 15:15:00,86.98,86.98,86.8,86.84,13679.0,86.0307,86.0307,85.8527,85.8922,13679.0
2021-06-21 15:20:00,86.85,86.93,86.84,86.93,41103.0,85.9021,85.9812,85.8922,85.9812,41103.0
2021-06-21 15:25:00,86.93,87.16,86.88,87.1,27720.0,85.9812,86.2087,85.9318,86.1494,27720.0
2021-06-21 15:30:00,87.11,87.19,87.04,87.19,27622.0,86.1593,86.2384,86.09,86.2384,27622.0
2021-06-21 15:35:00,87.2,87.26,87.11,87.15,39347.0,86.2483,86.3076,86.1593,86.1988,39347.0
2021-06-21 15:40:00,87.16,87.17,87.08,87.1,33828.0,86.2087,86.2186,86.1296,86.1494,33828.0
2021-06-21 15:45:00,87.11,87.25,87.09,87.22,33957.0,86.1593,86.2977,86.1395,86.2681,33957.0
2021-06-21 15:50:00,87.23,87.49,87.23,87.49,53452.0,86.278,86.5351,86.278,86.5351,53452.0
2021-06-21 15:55:00,87.5,87.53,87.37,87.42,101864.0,86.545,86.5747,86.4164,86.4659,101864.0
2021-06-22 09:30:00,86.8,86.94,86.05,86.23,138924.0,85.8527,85.9911,85.1108,85.2889,138924.0
2021-06-22 09:35:00,86.2,86.43,85.88,85.98,99904.0,85.2592,85.4867,84.9427,85.0416,99904.0
2021-06-22 09:40:00,86.0,86.52,85.88,86.5,37204.0,85.0614,85.5757,84.9427,85.5559,37204.0
2021-06-22 09:45:00,86.52,86.69,86.24,86.58,29154.0,85.5757,85.7439,85.2988,85.6351,29154.0
2021-06-22 09:50:00,86.59,86.67,85.98,86.04,38578.0,85.6449,85.7241,85.0416,85.1009,38578.0
2021-06-22 09:55:00,86.05,86.12,85.77,85.81,24405.0,85.1108,85.1801,84.8339,84.8735,24405.0
2021-06-22 10:00:00,85.78,85.96,85.65,85.79,41713.0,84.8438,85.0218,84.7152,84.8537,41713.0
2021-06-22 10:05:00,85.8,86.1,85.8,85.81,17303.0,84.8636,85.1603,84.8636,84.8735,17303.0
2021-06-22 10:10:00,85.83,85.88,85.37,85.4,41251.0,84.8932,84.9427,84.4383,84.4679,41251.0
2021-06-22 10:15:00,85.43,85.73,85.42,85.63,27659.0,84.4976,84.7943,84.4877,84.6954,27659.0
2021-06-22 10:20:00,85.62,85.71,85.35,85.39,46868.0,84.6855,84.7745,84.4185,84.458,46868.0
2021-06-22 10:25:00,85.35,85.51,85.27,85.42,51303.0,84.4185,84.5767,84.3393,84.4877,51303.0
2021-06-22 10:30:00,85.39,85.39,84.52,84.56,139429.0,84.458,84.458,83.5975,83.6371,139429.0
2021-06-22 10:35:00,84.55,84.87,84.55,84.74,63675.0,83.6272,83.9437,83.6272,83.8151,63675.0
2021-06-22 10:40:00,84.76,85.0,84.75,84.92,54221.0,83.8349,84.0723,83.825,83.9932,54221.0
2021-06-22 10:45:00,84.92,85.12,84.79,85.07,39635.0,83.9932,84.191,83.8646,84.1415,39635.0
2021-06-22 10:50:00,85.04,85.23,84.94,85.19,33646.0,84.1119,84.2998,84.013,84.2602,33646.0
2021-06-22 10:55:00,85.18,85.33,85.14,85.29,20797.0,84.2503,84.3987,84.2108,84.3591,20797.0
2021-06-22 11:00:00,85.29,85.43,85.15,85.39,25352.0,84.3591,84.4976,84.2207,84.458,25352.0
2021-06-22 11:05:00,85.39,85.47,85.25,85.3,26714.0,84.458,84.5372,84.3196,84.369,26714.0
2021-06-22 11:10:00,85.3,85.34,85.19,85.32,29355.0,84.369,84.4086,84.2602,84.3888,29355.0
2021-06-22 11:15:00,85.3,85.33,85.04,85.08,21449.0,84.369,84.3987,84.1119,84.1514,21449.0
2021-06-22 11:20:00,85.1,85.33,85.06,85.33,10547.0,84.1712,84.3987,84.1316,84.3987,10547.0
2021-06-22 11:25:00,85.28,85.34,85.19,85.22,25484.0,84.3492,84.4086,84.2602,84.2899,25484.0
2021-06-22 11:30:00,85.21,85.36,85.18,85.26,18051.0,84.28,84.4284,84.2503,84.3295,18051.0
2021-06-22 11:35:00,85.26,85.29,85.06,85.15,16425.0,84.3295,84.3591,84.1316,84.2207,16425.0
2021-06-22 11:40:00,85.14,85.17,85.1,85.15,11924.0,84.2108,84.2404,84.1712,84.2207,11924.0
2021-06-22 11:45:00,85.14,85.26,85.13,85.21,12692.0,84.2108,84.3295,84.2009,84.28,12692.0
2021-06-22 11:50:00,85.2,85.43,85.19,85.43,96985.0,84.2701,84.4976,84.2602,84.4976,96985.0
2021-06-22 11:55:00,85.42,85.56,85.2,85.21,29062.0,84.4877,84.6262,84.2701,84.28,29062.0
2021-06-22 12:00:00,85.22,85.52,85.22,85.46,14224.0,84.2899,84.5866,84.2899,84.5273,14224.0
2021-06-22 12:05:00,85.45,85.56,85.45,85.5,8649.0,84.5174,84.6262,84.5174,84.5668,8649.0
2021-06-22 12:10:00,85.49,85.49,85.32,85.36,11129.0,84.5569,84.5569,84.3888,84.4284,11129.0
2021-06-22 12:15:00,85.36,85.38,85.31,85.38,4385.0,84.4284,84.4481,84.3789,84.4481,4385.0
2021-06-22 12:20:00,85.41,85.46,85.34,85.41,15421.0,84.4778,84.5273,84.4086,84.4778,15421.0
2021-06-22 12:25:00,85.4,85.47,85.36,85.39,6736.0,84.4679,84.5372,84.4284,84.458,6736.0
2021-06-22 12:30:00,85.34,85.4,85.28,85.29,10374.0,84.4086,84.4679,84.3492,84.3591,10374.0
2021-06-22 12:35:00,85.31,85.4,85.2,85.2,11541.0,84.3789,84.4679,84.2701,84.2701,11541.0
2021-06-22 12:40:00,85.22,85.28,85.18,85.27,10034.0,84.2899,84.3492,84.2503,84.3393,10034.0
2021-06-22 12:45:00,85.25,85.37,85.2,85.37,9359.0,84.3196,84.4383,84.2701,84.4383,9359.0
2021-06-22 12:50:00,85.35,85.37,85.3,85.32,6886.0,84.4185,84.4383,84.369,84.3888,6886.0
2021-06-22 12:55:00,85.34,85.43,85.32,85.33,11990.0,84.4086,84.4976,84.3888,84.3987,11990.0
2021-06-22 13:00:00,85.34,85.51,85.34,85.47,10671.0,84.4086,84.5767,84.4086,84.5372,10671.0
2021-06-22 13:05:00,85.42,85.42,85.32,85.39,7017.0,84.4877,84.4877,84.3888,84.458,7017.0
2021-06-22 13:10:00,85.4,85.64,85.4,85.62,50736.0,84.4679,84.7053,84.4679,84.6855,50736.0
2021-06-22 13:15:00,85.62,85.67,85.51,85.63,25597.0,84.6855,84.735,84.5767,84.6954,25597.0
2021-06-22 13:20:00,85.62,85.62,85.51,85.6,15593.0,84.6855,84.6855,84.5767,84.6657,15593.0
2021-06-22 13:25:00,85.59,85.81,85.58,85.73,25827.0,84.6559,84.8735,84.646,84.7943,25827.0
2021-06-22 13:30:00,85.74,85.85,85.71,85.82,21233.0,84.8042,84.913,84.7745,84.8833,21233.0
2021-06-22 13:35:00,85.83,85.84,85.78,85.81,21946.0,84.8932,84.9031,84.8438,84.8735,21946.0
2021-06-22 13:40:00,85.81,85.86,85.65,85.85,28551.0,84.8735,84.9229,84.7152,84.913,28551.0
2021-06-22 13:45:00,85.85,85.87,85.75,85.77,14598.0,84.913,84.9328,84.8141,84.8339,14598.0
2021-06-22 13:50:00,85.77,85.78,85.52,85.58,13106.0,84.8339,84.8438,84.5866,84.646,13106.0
2021-06-22 13:55:00,85.56,85.56,85.47,85.47,13180.0,84.6262,84.6262,84.5372,84.5372,13180.0
2021-06-22 14:00:00,85.46,85.52,85.42,85.5,15240.0,84.5273,84.5866,84.4877,84.5668,15240.0
2021-06-22 14:05:00,85.47,85.52,85.29,85.3,16665.0,84.5372,84.5866,84.3591,84.369,16665.0
2021-06-22 14:10:00,85.29,85.38,85.27,85.38,19829.0,84.3591,84.4481,84.3393,84.4481,19829.0
2021-06-22 14:15:00,85.36,85.46,85.34,85.4,19917.0,84.4284,84.5273,84.4086,84.4679,19917.0
2021-06-22 14:20:00,85.4,85.5,85.36,85.44,10355.0,84.4679,84.5668,84.4284,84.5075,10355.0
2021-06-22 14:25:00,85.46,85.48,85.31,85.32,15777.0,84.5273,84.5471,84.3789,84.3888,15777.0
2021-06-22 14:30:00,85.29,85.32,85.21,85.29,14737.0,84.3591,84.3888,84.28,84.3591,14737.0
2021-06-22 14:35:00,85.29,85.45,85.29,85.44,21225.0,84.3591,84.5174,84.3591,84.5075,21225.0
2021-06-22 14:40:00,85.4,85.52,85.39,85.5,20989.0,84.4679,84.5866,84.458,84.5668,20989.0
2021-06-22 14:45:00,85.5,85.57,85.46,85.54,16998.0,84.5668,84.6361,84.5273,84.6064,16998.0
2021-06-22 14:50:00,85.5,85.59,85.49,85.59,12383.0,84.5668,84.6559,84.5569,84.6559,12383.0
2021-06-22 14:55:00,85.59,85.6,85.51,85.52,17855.0,84.6559,84.6657,84.5767,84.5866,17855.0
2021-06-22 15:00:00,85.51,85.6,85.51,85.57,12897.0,84.5767,84.6657,84.5767,84.6361,12897.0
2021-06-22 15:05:00,85.57,85.77,85.55,85.76,17292.0,84.6361,84.8339,84.6163,84.824,17292.0
2021-06-22 15:10:00,85.74,85.84,85.73,85.8,23310.0,84.8042,84.9031,84.7943,84.8636,23310.0
2021-06-22 15:15:00,85.78,85.9,85.76,85.9,34092.0,84.8438,84.9625,84.824,84.9625,34092.0
2021-06-22 15:20:00,85.91,85.96,85.8,85.85,20711.0,84.9724,85.0218,84.8636,84.913,20711.0
2021-06-22 15:25:00,85.87,85.97,85.85,85.9,21708.0,84.9328,85.0317,84.913,84.9625,21708.0
2021-06-22 15:30:00,85.92,86.06,85.85,85.88,27950.0,84.9823,85.1207,84.913,84.9427,27950.0
2021-06-22 15:35:00,85.86,85.93,85.79,85.83,23612.0,84.9229,84.9921,84.8537,84.8932,23612.0
2021-06-22 15:40:00,85.82,85.92,85.69,85.71,28330.0,84.8833,84.9823,84.7548,84.7745,28330.0
2021-06-22 15:45:00,85.71,85.79,85.7,85.71,24082.0,84.7745,84.8537,84.7647,84.7745,24082.0
2021-06-22 15:50:00,85.7,85.73,85.63,85.71,73555.0,84.7647,84.7943,84.6954,84.7745,73555.0
2021-06-22 15:55:00,85.72,85.8,85.63,85.65,99230.0,84.7844,84.8636,84.6954,84.7152,99230.0
2021-06-23 09:30:00,85.71,86.5,85.71,86.15,73010.0,84.7745,85.5559,84.7745,85.2097,73010.0
2021-06-23 09:35:00,86.12,86.7,86.1,86.6,44001.0,85.1801,85.7537,85.1603,85.6548,44001.0
2021-06-23 09:40:00,86.59,86.83,86.49,86.76,45701.0,85.6449,85.8823,85.546,85.8131,45701.0
2021-06-23 09:45:00,86.76,86.8,86.54,86.57,16377.0,85.8131,85.8527,85.5955,85.6252,16377.0
2021-06-23 09:50:00,86.58,86.8,86.49,86.56,42951.0,85.6351,85.8527,85.546,85.6153,42951.0
2021-06-23 09:55:00,86.56,86.65,86.17,86.17,16175.0,85.6153,85.7043,85.2295,85.2295,16175.0
2021-06-23 10:00:00,86.22,86.29,86.05,86.28,26553.0,85.279,85.3482,85.1108,85.3383,26553.0
2021-06-23 10:05:00,86.33,86.33,86.13,86.27,8850.0,85.3878,85.3878,85.19,85.3284,8850.0
2021-06-23 10:10:00,86.26,86.46,86.21,86.45,15296.0,85.3185,85.5164,85.2691,85.5065,15296.0
2021-06-23 10:15:00,86.4,86.49,86.39,86.43,11043.0,85.457,85.546,85.4471,85.4867,11043.0
2021-06-23 10:20:00,86.42,86.62,86.35,86.35,23258.0,85.4768,85.6746,85.4076,85.4076,23258.0
2021-06-23 10:25:00,86.43,86.48,86.17,86.17,21118.0,85.4867,85.5361,85.2295,85.2295,21118.0
2021-06-23 10:30:00,86.15,86.27,86.07,86.1,14840.0,85.2097,85.3284,85.1306,85.1603,14840.0
2021-06-23 10:35:00,86.07,86.12,85.96,86.02,14283.0,85.1306,85.1801,85.0218,85.0812,14283.0
2021-06-23 10:40:00,86.03,86.09,85.91,85.93,7639.0,85.0911,85.1504,84.9724,84.9921,7639.0
2021-06-23 10:45:00,85.93,85.98,85.81,85.84,17081.0,84.9921,85.0416,84.8735,84.9031,17081.0
2021-06-23 10:50:00,85.85,86.1,85.82,86.06,13281.0,84.913,85.1603,84.8833,85.1207,13281.0
2021-06-23 10:55:00,86.06,86.22,86.05,86.17,5131.0,85.1207,85.279,85.1108,85.2295,5131.0
2021-06-23 11:00:00,86.21,86.21,85.95,85.97,5668.0,85.2691,85.2691,85.0119,85.0317,5668.0
2021-06-23 11:05:00,85.98,86.0,85.91,85.99,6794.0,85.0416,85.0614,84.9724,85.0515,6794.0
2021-06-23 11:10:00,85.98,86.12,85.98,86.12,5302.0,85.0416,85.1801,85.0416,85.1801,5302.0
2021-06-23 11:15:00,86.12,86.2,86.1,86.2,9245.0,85.1801,85.2592,85.1603,85.2592,9245.0
2021-06-23 11:20:00,86.17,86.3,86.17,86.25,3784.0,85.2295,85.3581,85.2295,85.3087,3784.0
2021-06-23 11:25:00,86.26,86.3,86.18,86.3,20924.0,85.3185,85.3581,85.2394,85.3581,20924.0
2021-06-23 11:30:00,86.26,86.26,86.03,86.03,7031.0,85.3185,85.3185,85.0911,85.0911,7031.0
2021-06-23 11:35:00,86.0,86.05,85.92,86.05,11630.0,85.0614,85.1108,84.9823,85.1108,11630.0
2021-06-23 11:40:00,86.04,86.16,86.04,86.12,3838.0,85.1009,85.2196,85.1009,85.1801,3838.0
2021-06-23 11:45:00,86.14,86.18,85.97,86.0,7585.0,85.1999,85.2394,85.0317,85.0614,7585.0
2021-06-23 11:50:00,85.98,86.03,85.98,86.01,9724.0,85.0416,85.0911,85.0416,85.0713,9724.0
2021-06-23 11:55:00,86.02,86.05,85.92,85.96,7302.0,85.0812,85.1108,84.9823,85.0218,7302.0
2021-06-23 12:00:00,85.95,85.99,85.88,85.95,8673.0,85.0119,85.0515,84.9427,85.0119,8673.0
2021-06-23 12:05:00,85.95,86.13,85.92,86.13,18979.0,85.0119,85.19,84.9823,85.19,18979.0
2021-06-23 12:10:00,86.14,86.14,86.06,86.14,13192.0,85.1999,85.1999,85.1207,85.1999,13192.0
2021-06-23 12:15:00,86.14,86.26,86.12,86.17,19857.0,85.1999,85.3185,85.1801,85.2295,19857.0
2021-06-23 12:20:00,86.18,86.34,86.15,86.33,17935.0,85.2394,85.3977,85.2097,85.3878,17935.0
2021-06-23 12:25:00,86.36,86.38,86.25,86.29,9290.0,85.4175,85.4372,85.3087,85.3482,9290.0
2021-06-23 12:30:00,86.29,86.31,86.19,86.2,15419.0,85.3482,85.368,85.2493,85.2592,15419.0
2021-06-23 12:35:00,86.22,86.26,86.03,86.09,20837.0,85.279,85.3185,85.0911,85.1504,20837.0
2021-06-23 12:40:00,86.08,86.3,86.08,86.3,22199.0,85.1405,85.3581,85.1405,85.3581,22199.0
2021-06-23 12:45:00,86.32,86.32,86.15,86.22,14837.0,85.3779,85.3779,85.2097,85.279,14837.0
2021-06-23 12:50:00,86.23,86.23,86.12,86.16,10020.0,85.2889,85.2889,85.1801,85.2196,10020.0
2021-06-23 12:55:00,86.14,86.21,86.12,86.18,13172.0,85.1999,85.2691,85.1801,85.2394,13172.0
2021-06-23 13:00:00,86.19,86.21,86.12,86.14,5749.0,85.2493,85.2691,85.1801,85.1999,5749.0
2021-06-23 13:05:00,86.15,86.21,86.13,86.16,10303.0,85.2097,85.2691,85.19,85.2196,10303.0
2021-06-23 13:10:00,86.17,86.24,86.13,86.17,18156.0,85.2295,85.2988,85.19,85.2295,18156.0
2021-06-23 13:15:00,86.18,86.22,86.06,86.08,14854.0,85.2394,85.279,85.1207,85.1405,14854.0
2021-06-23 13:20:00,86.09,86.16,86.09,86.11,11318.0,85.1504,85.2196,85.1504,85.1702,11318.0
2021-06-23 13:25:00,86.12,86.18,86.12,86.12,4560.0,85.1801,85.2394,85.1801,85.1801,4560.0
2021-06-23 13:30:00,86.11,86.39,86.11,86.39,16337.0,85.1702,85.4471,85.1702,85.4471,16337.0
2021-06-23 13:35:00,86.4,86.46,86.35,86.37,13773.0,85.457,85.5164,85.4076,85.4273,13773.0
2021-06-23 13:40:00,86.39,86.4,86.28,86.36,21375.0,85.4471,85.457,85.3383,85.4175,21375.0
2021-06-23 13:45:00,86.36,86.37,86.31,86.32,3853.0,85.4175,85.4273,85.368,85.3779,3853.0
2021-06-23 13:50:00,86.32,86.38,86.29,86.36,8681.0,85.3779,85.4372,85.3482,85.4175,8681.0
2021-06-23 13:55:00,86.38,86.46,86.36,86.46,7381.0,85.4372,85.5164,85.4175,85.5164,7381.0
2021-06-23 14:00:00,86.45,86.5,86.43,86.45,8630.0,85.5065,85.5559,85.4867,85.5065,8630.0
2021-06-23 14:05:00,86.46,86.49,86.37,86.41,8306.0,85.5164,85.546,85.4273,85.4669,8306.0
2021-06-23 14:10:00,86.43,86.54,86.43,86.48,9747.0,85.4867,85.5955,85.4867,85.5361,9747.0
2021-06-23 14:15:00,86.47,86.47,86.4,86.43,6361.0,85.5263,85.5263,85.457,85.4867,6361.0
2021-06-23 14:20:00,86.4,86.49,86.37,86.37,16099.0,85.457,85.546,85.4273,85.4273,16099.0
2021-06-23 14:25:00,86.37,86.39,86.33,86.38,7280.0,85.4273,85.4471,85.3878,85.4372,7280.0
2021-06-23 14:30:00,86.35,86.41,86.3,86.4,7136.0,85.4076,85.4669,85.3581,85.457,7136.0
2021-06-23 14:35:00,86.4,86.43,86.34,86.37,5620.0,85.457,85.4867,85.3977,85.4273,5620.0
2021-06-23 14:40:00,86.37,86.4,86.35,86.39,9086.0,85.4273,85.457,85.4076,85.4471,9086.0
2021-06-23 14:45:00,86.4,86.42,86.37,86.41,13033.0,85.457,85.4768,85.4273,85.4669,13033.0
2021-06-23 14:50:00,86.42,86.54,86.42,86.54,6939.0,85.4768,85.5955,85.4768,85.5955,6939.0
2021-06-23 14:55:00,86.55,86.59,86.47,86.47,12620.0,85.6054,85.6449,85.5263,85.5263,12620.0
2021-06-23 15:00:00,86.47,86.54,86.46,86.47,15816.0,85.5263,85.5955,85.5164,85.5263,15816.0
2021-06-23 15:05:00,86.48,86.53,86.44,86.52,19495.0,85.5361,85.5856,85.4966,85.5757,19495.0
2021-06-23 15:10:00,86.51,86.52,86.4,86.44,10701.0,85.5658,85.5757,85.457,85.4966,10701.0
2021-06-23 15:15:00,86.42,86.46,86.35,86.46,15750.0,85.4768,85.5164,85.4076,85.5164,15750.0
2021-06-23 15:20:00,86.48,86.59,86.39,86.59,31367.0,85.5361,85.6449,85.4471,85.6449,31367.0
2021-06-23 15:25:00,86.6,86.63,86.49,86.62,31926.0,85.6548,85.6845,85.546,85.6746,31926.0
2021-06-23 15:30:00,86.61,86.64,86.56,86.59,24585.0,85.6647,85.6944,85.6153,85.6449,24585.0
2021-06-23 15:35:00,86.57,86.58,86.52,86.58,26126.0,85.6252,85.6351,85.5757,85.6351,26126.0
2021-06-23 15:40:00,86.58,86.61,86.54,86.57,21440.0,85.6351,85.6647,85.5955,85.6252,21440.0
2021-06-23 15:45:00,86.55,86.61,86.46,86.5,49696.0,85.6054,85.6647,85.5164,85.5559,49696.0
2021-06-23 15:50:00,86.49,86.49,86.3,86.32,36032.0,85.546,85.546,85.3581,85.3779,36032.0
2021-06-23 15:55:00,86.32,86.38,86.13,86.18,102873.0,85.3779,85.4372,85.19,85.2394,102873.0
2021-06-24 09:30:00,86.99,88.05,86.92,87.87,129481.0,86.0406,87.089,85.9713,86.911,129481.0
2021-06-24 09:35:00,87.89,88.07,87.42,87.48,94547.0,86.9308,87.1088,86.4659,86.5252,94547.0
2021-06-24 09:40:00,87.48,87.71,87.05,87.11,77090.0,86.5252,86.7527,86.0999,86.1593,77090.0
2021-06-24 09:45:00,87.11,87.44,87.06,87.37,40441.0,86.1593,86.4857,86.1098,86.4164,40441.0
2021-06-24 09:50:00,87.35,87.4,86.92,87.24,45830.0,86.3966,86.4461,85.9713,86.2878,45830.0
2021-06-24 09:55:00,87.25,87.28,86.78,86.91,50753.0,86.2977,86.3274,85.8329,85.9615,50753.0
2021-06-24 10:00:00,86.87,87.07,86.8,87.07,43278.0,85.9219,86.1197,85.8527,86.1197,43278.0
2021-06-24 10:05:00,87.05,87.12,86.33,86.51,55453.0,86.0999,86.1692,85.3878,85.5658,55453.0
2021-06-24 10:10:00,86.55,86.57,86.2,86.31,39665.0,85.6054,85.6252,85.2592,85.368,39665.0
2021-06-24 10:15:00,86.33,86.38,85.97,86.31,102900.0,85.3878,85.4372,85.0317,85.368,102900.0
2021-06-24 10:20:00,86.34,86.58,86.27,86.5,53405.0,85.3977,85.6351,85.3284,85.5559,53405.0
2021-06-24 10:25:00,86.52,86.57,86.38,86.57,15939.0,85.5757,85.6252,85.4372,85.6252,15939.0
2021-06-24 10:30:00,86.59,86.91,86.46,86.89,35466.0,85.6449,85.9615,85.5164,85.9417,35466.0
2021-06-24 10:35:00,86.9,87.26,86.68,87.24,49196.0,85.9516,86.3076,85.734,86.2878,49196.0
2021-06-24 10:40:00,87.24,87.38,86.97,87.07,36918.0,86.2878,86.4263,86.0208,86.1197,36918.0
2021-06-24 10:45:00,87.06,87.23,87.01,87.21,23746.0,86.1098,86.278,86.0604,86.2582,23746.0
2021-06-24 10:50:00,87.24,87.36,86.92,86.92,29190.0,86.2878,86.4065,85.9713,85.9713,29190.0
2021-06-24 10:55:00,86.86,86.99,86.7,86.73,34099.0,85.912,86.0406,85.7537,85.7834,34099.0
2021-06-24 11:00:00,86.7,86.72,86.38,86.45,33241.0,85.7537,85.7735,85.4372,85.5065,33241.0
2021-06-24 11:05:00,86.44,86.66,86.43,86.66,28343.0,85.4966,85.7142,85.4867,85.7142,28343.0
2021-06-24 11:10:00,86.66,86.79,86.63,86.72,12615.0,85.7142,85.8428,85.6845,85.7735,12615.0
2021-06-24 11:15:00,86.66,86.82,86.59,86.82,31706.0,85.7142,85.8724,85.6449,85.8724,31706.0
2021-06-24 11:20:00,86.83,86.95,86.75,86.83,16751.0,85.8823,86.001,85.8032,85.8823,16751.0
2021-06-24 11:25:00,86.82,86.88,86.72,86.81,13705.0,85.8724,85.9318,85.7735,85.8625,13705.0
2021-06-24 11:30:00,86.82,86.96,86.69,86.86,14469.0,85.8724,86.0109,85.7439,85.912,14469.0
2021-06-24 11:35:00,86.85,86.87,86.75,86.84,39470.0,85.9021,85.9219,85.8032,85.8922,39470.0
2021-06-24 11:40:00,86.87,87.08,86.83,87.03,53699.0,85.9219,86.1296,85.8823,86.0801,53699.0
2021-06-24 11:45:00,87.03,87.03,86.81,86.84,15588.0,86.0801,86.0801,85.8625,85.8922,15588.0
2021-06-24 11:50:00,86.86,87.0,86.86,86.9,10432.0,85.912,86.0505,85.912,85.9516,10432.0
2021-06-24 11:55:00,86.92,86.93,86.8,86.87,18777.0,85.9713,85.9812,85.8527,85.9219,18777.0
2021-06-24 12:00:00,86.88,86.91,86.81,86.85,12495.0,85.9318,85.9615,85.8625,85.9021,12495.0
2021-06-24 12:05:00,86.84,86.86,86.78,86.79,7017.0,85.8922,85.912,85.8329,85.8428,7017.0
2021-06-24 12:10:00,86.77,86.78,86.66,86.76,10999.0,85.823,85.8329,85.7142,85.8131,10999.0
2021-06-24 12:15:00,86.77,86.83,86.69,86.7,11050.0,85.823,85.8823,85.7439,85.7537,11050.0
2021-06-24 12:20:00,86.72,86.72,86.55,86.57,10939.0,85.7735,85.7735,85.6054,85.6252,10939.0
2021-06-24 12:25:00,86.56,86.69,86.54,86.69,9036.0,85.6153,85.7439,85.5955,85.7439,9036.0
2021-06-24 12:30:00,86.68,86.72,86.54,86.54,68202.0,85.734,85.7735,85.5955,85.5955,68202.0
2021-06-24 12:35:00,86.55,86.61,86.49,86.57,21137.0,85.6054,85.6647,85.546,85.6252,21137.0
2021-06-24 12:40:00,86.55,86.74,86.55,86.72,14313.0,85.6054,85.7933,85.6054,85.7735,14313.0
2021-06-24 12:45:00,86.71,86.83,86.71,86.8,11235.0,85.7636,85.8823,85.7636,85.8527,11235.0
2021-06-24 12:50:00,86.8,86.82,86.68,86.68,9175.0,85.8527,85.8724,85.734,85.734,9175.0
2021-06-24 12:55:00,86.65,86.68,86.58,86.65,17223.0,85.7043,85.734,85.6351,85.7043,17223.0
2021-06-24 13:00:00,86.64,86.77,86.59,86.77,8704.0,85.6944,85.823,85.6449,85.823,8704.0
2021-06-24 13:05:00,86.79,86.84,86.68,86.68,16764.0,85.8428,85.8922,85.734,85.734,16764.0
2021-06-24 13:10:00,86.68,86.78,86.61,86.68,10439.0,85.734,85.8329,85.6647,85.734,10439.0
2021-06-24 13:15:00,86.66,86.66,86.41,86.43,12665.0,85.7142,85.7142,85.4669,85.4867,12665.0
2021-06-24 13:20:00,86.4,86.47,86.38,86.45,8876.0,85.457,85.5263,85.4372,85.5065,8876.0
2021-06-24 13:25:00,86.51,86.53,86.44,86.45,8276.0,85.5658,85.5856,85.4966,85.5065,8276.0
2021-06-24 13:30:00,86.44,86.53,86.37,86.43,18493.0,85.4966,85.5856,85.4273,85.4867,18493.0
2021-06-24 13:35:00,86.44,86.55,86.37,86.49,8536.0,85.4966,85.6054,85.4273,85.546,8536.0
2021-06-24 13:40:00,86.48,86.48,86.35,86.35,9086.0,85.5361,85.5361,85.4076,85.4076,9086.0
2021-06-24 13:45:00,86.36,86.4,86.28,86.31,13566.0,85.4175,85.457,85.3383,85.368,13566.0
2021-06-24 13:50:00,86.35,86.38,86.25,86.35,15961.0,85.4076,85.4372,85.3087,85.4076,15961.0
2021-06-24 13:55:00,86.34,86.39,86.32,86.38,13744.0,85.3977,85.4471,85.3779,85.4372,13744.0
2021-06-24 14:00:00,86.4,86.5,86.36,86.46,40458.0,85.457,85.5559,85.4175,85.5164,40458.0
2021-06-24 14:05:00,86.49,86.54,86.42,86.49,9660.0,85.546,85.5955,85.4768,85.546,9660.0
2021-06-24 14:10:00,86.48,86.65,86.48,86.65,7535.0,85.5361,85.7043,85.5361,85.7043,7535.0
2021-06-24 14:15:00,86.66,86.71,86.59,86.71,11169.0,85.7142,85.7636,85.6449,85.7636,11169.0
2021-06-24 14:20:00,86.74,86.87,86.74,86.81,14573.0,85.7933,85.9219,85.7933,85.8625,14573.0
2021-06-24 14:25:00,86.79,86.9,86.79,86.9,12011.0,85.8428,85.9516,85.8428,85.9516,12011.0
2021-06-24 14:30:00,86.89,87.03,86.83,86.99,13362.0,85.9417,86.0801,85.8823,86.0406,13362.0
2021-06-24 14:35:00,86.99,87.02,86.95,87.0,14851.0,86.0406,86.0702,86.001,86.0505,14851.0
2021-06-24 14:40:00,86.97,87.08,86.9,87.06,20257.0,86.0208,86.1296,85.9516,86.1098,20257.0
2021-06-24 14:45:00,87.05,87.15,86.98,87.07,13012.0,86.0999,86.1988,86.0307,86.1197,13012.0
2021-06-24 14:50:00,87.05,87.18,87.05,87.18,10422.0,86.0999,86.2285,86.0999,86.2285,10422.0
2021-06-24 14:55:00,87.15,87.21,87.12,87.13,10980.0,86.1988,86.2582,86.1692,86.179,10980.0
2021-06-24 15:00:00,87.14,87.22,87.12,87.17,12029.0,86.1889,86.2681,86.1692,86.2186,12029.0
2021-06-24 15:05:00,87.16,87.21,87.13,87.18,11235.0,86.2087,86.2582,86.179,86.2285,11235.0
2021-06-24 15:10:00,87.17,87.27,87.14,87.23,23288.0,86.2186,86.3175,86.1889,86.278,23288.0
2021-06-24 15:15:00,87.22,87.33,87.21,87.3,20845.0,86.2681,86.3769,86.2582,86.3472,20845.0
2021-06-24 15:20:00,87.28,87.29,87.07,87.14,29526.0,86.3274,86.3373,86.1197,86.1889,29526.0
2021-06-24 15:25:00,87.13,87.19,87.1,87.15,32507.0,86.179,86.2384,86.1494,86.1988,32507.0
2021-06-24 15:30:00,87.15,87.18,87.04,87.06,64982.0,86.1988,86.2285,86.09,86.1098,64982.0
2021-06-24 15:35:00,87.05,87.12,86.99,87.05,46645.0,86.0999,86.1692,86.0406,86.0999,46645.0
2021-06-24 15:40:00,87.05,87.09,87.02,87.06,56813.0,86.0999,86.1395,86.0702,86.1098,56813.0
2021-06-24 15:45:00,87.06,87.14,87.04,87.06,66668.0,86.1098,86.1889,86.09,86.1098,66668.0
2021-06-24 15:50:00,87.07,87.18,86.93,87.09,113580.0,86.1197,86.2285,85.9812,86.1395,113580.0
2021-06-24 15:55:00,87.1,87.1,86.92,86.95,156077.0,86.1494,86.1494,85.9713,86.001,156077.0
2021-06-25 09:30:00,87.3,87.89,87.05,87.4,93913.0,86.3472,86.9308,86.0999,86.4461,93913.0
2021-06-25 09:35:00,87.47,87.57,87.06,87.27,22132.0,86.5153,86.6142,86.1098,86.3175,22132.0
2021-06-25 09:40:00,87.22,87.3,86.98,87.02,16045.0,86.2681,86.3472,86.0307,86.0702,16045.0
2021-06-25 09:45:00,86.97,87.34,86.95,87.25,55194.0,86.0208,86.3868,86.001,86.2977,55194.0
2021-06-25 09:50:00,87.27,87.4,86.86,86.87,66711.0,86.3175,86.4461,85.912,85.9219,66711.0
2021-06-25 09:55:00,86.83,87.07,86.83,86.94,26543.0,85.8823,86.1197,85.8823,85.9911,26543.0
2021-06-25 10:00:00,86.96,87.08,86.74,87.01,35985.0,86.0109,86.1296,85.7933,86.0604,35985.0
2021-06-25 10:05:00,86.98,87.46,86.98,87.34,63042.0,86.0307,86.5054,86.0307,86.3868,63042.0
2021-06-25 10:10:00,87.35,87.48,87.22,87.44,47450.0,86.3966,86.5252,86.2681,86.4857,47450.0
2021-06-25 10:15:00,87.44,87.83,87.43,87.75,51567.0,86.4857,86.8714,86.4758,86.7923,51567.0
2021-06-25 10:20:00,87.76,87.96,87.71,87.83,53102.0,86.8022,87.0,86.7527,86.8714,53102.0
2021-06-25 10:25:00,87.84,87.95,87.63,87.8,73763.0,86.8813,86.9901,86.6736,86.8417,73763.0
2021-06-25 10:30:00,87.81,87.86,87.6,87.63,40724.0,86.8516,86.9011,86.6439,86.6736,40724.0
2021-06-25 10:35:00,87.6,87.78,87.55,87.71,74445.0,86.6439,86.822,86.5945,86.7527,74445.0
2021-06-25 10:40:00,87.7,87.78,87.37,87.54,80118.0,86.7428,86.822,86.4164,86.5846,80118.0
2021-06-25 10:45:00,87.54,87.78,87.54,87.75,44453.0,86.5846,86.822,86.5846,86.7923,44453.0
2021-06-25 10:50:00,87.75,88.03,87.69,87.91,37348.0,86.7923,87.0692,86.7329,86.9505,37348.0
2021-06-25 10:55:00,87.9,88.09,87.87,88.0,36755.0,86.9406,87.1286,86.911,87.0396,36755.0
2021-06-25 11:00:00,87.98,88.05,87.82,87.94,32990.0,87.0198,87.089,86.8615,86.9802,32990.0
2021-06-25 11:05:00,87.97,88.08,87.91,88.06,23332.0,87.0099,87.1187,86.9505,87.0989,23332.0
2021-06-25 11:10:00,88.07,88.25,88.04,88.21,48769.0,87.1088,87.2868,87.0791,87.2473,48769.0
2021-06-25 11:15:00,88.22,88.28,88.09,88.09,34273.0,87.2572,87.3165,87.1286,87.1286,34273.0
2021-06-25 11:20:00,88.07,88.16,88.0,88.16,28383.0,87.1088,87.1978,87.0396,87.1978,28383.0
2021-06-25 11:25:00,88.16,88.23,88.07,88.07,15835.0,87.1978,87.267,87.1088,87.1088,15835.0
2021-06-25 11:30:00,88.03,88.14,88.0,88.03,39642.0,87.0692,87.178,87.0396,87.0692,39642.0
2021-06-25 11:35:00,88.01,88.04,87.85,87.88,29196.0,87.0494,87.0791,86.8912,86.9209,29196.0
2021-06-25 11:40:00,87.86,88.14,87.75,88.14,49717.0,86.9011,87.178,86.7923,87.178,49717.0
2021-06-25 11:45:00,88.13,88.16,88.03,88.14,32959.0,87.1681,87.1978,87.0692,87.178,32959.0
2021-06-25 11:50:00,88.17,88.17,88.02,88.06,22721.0,87.2077,87.2077,87.0593,87.0989,22721.0
2021-06-25 11:55:00,88.07,88.08,87.95,88.01,29048.0,87.1088,87.1187,86.9901,87.0494,29048.0
2021-06-25 12:00:00,88.0,88.03,87.92,87.98,19695.0,87.0396,87.0692,86.9604,87.0198,19695.0
2021-06-25 12:05:00,87.97,88.17,87.96,88.15,24769.0,87.0099,87.2077,87.0,87.1879,24769.0
2021-06-25 12:10:00,88.16,88.28,88.1,88.25,21832.0,87.1978,87.3165,87.1385,87.2868,21832.0
2021-06-25 12:15:00,88.26,88.42,88.2,88.42,30604.0,87.2967,87.455,87.2374,87.455,30604.0
2021-06-25 12:20:00,88.4,88.55,88.4,88.46,21346.0,87.4352,87.5836,87.4352,87.4945,21346.0
2021-06-25 12:25:00,88.45,88.46,88.27,88.3,15992.0,87.4846,87.4945,87.3066,87.3363,15992.0
2021-06-25 12:30:00,88.3,88.53,88.26,88.47,22067.0,87.3363,87.5638,87.2967,87.5044,22067.0
2021-06-25 12:35:00,88.46,88.6,88.44,88.58,22911.0,87.4945,87.633,87.4748,87.6132,22911.0
2021-06-25 12:40:00,88.58,88.68,88.54,88.65,24520.0,87.6132,87.7121,87.5737,87.6825,24520.0
2021-06-25 12:45:00,88.66,88.97,88.66,88.94,107912.0,87.6924,87.999,87.6924,87.9693,107912.0
2021-06-25 12:50:00,88.96,88.97,88.64,88.64,48659.0,87.9891,87.999,87.6726,87.6726,48659.0
2021-06-25 12:55:00,88.62,88.69,88.45,88.46,45844.0,87.6528,87.722,87.4846,87.4945,45844.0
2021-06-25 13:00:00,88.46,88.51,88.39,88.47,24498.0,87.4945,87.544,87.4253,87.5044,24498.0
2021-06-25 13:05:00,88.46,88.53,88.42,88.48,36954.0,87.4945,87.5638,87.455,87.5143,36954.0
2021-06-25 13:10:00,88.48,88.48,88.34,88.34,14391.0,87.5143,87.5143,87.3758,87.3758,14391.0
2021-06-25 13:15:00,88.31,88.38,88.27,88.37,26544.0,87.3462,87.4154,87.3066,87.4055,26544.0
2021-06-25 13:20:00,88.39,88.46,88.33,88.37,31045.0,87.4253,87.4945,87.366,87.4055,31045.0
2021-06-25 13:25:00,88.36,88.47,88.33,88.42,21513.0,87.3956,87.5044,87.366,87.455,21513.0
2021-06-25 13:30:00,88.42,88.42,88.3,88.33,28646.0,87.455,87.455,87.3363,87.366,28646.0
2021-06-25 13:35:00,88.37,88.43,88.25,88.32,31745.0,87.4055,87.4649,87.2868,87.3561,31745.0
2021-06-25 13:40:00,88.32,88.42,88.29,88.37,27044.0,87.3561,87.455,87.3264,87.4055,27044.0
2021-06-25 13:45:00,88.38,88.5,88.33,88.46,32754.0,87.4154,87.5341,87.366,87.4945,32754.0
2021-06-25 13:50:00,88.43,88.53,88.42,88.53,24861.0,87.4649,87.5638,87.455,87.5638,24861.0
2021-06-25 13:55:00,88.51,88.63,88.5,88.62,22153.0,87.544,87.6627,87.5341,87.6528,22153.0
2021-06-25 14:00:00,88.61,88.62,88.48,88.58,19419.0,87.6429,87.6528,87.5143,87.6132,19419.0
2021-06-25 14:05:00,88.58,88.69,88.56,88.67,23438.0,87.6132,87.722,87.5934,87.7022,23438.0
2021-06-25 14:10:00,88.66,88.79,88.66,88.73,13152.0,87.6924,87.8209,87.6924,87.7616,13152.0
2021-06-25 14:15:00,88.71,88.77,88.68,88.71,17848.0,87.7418,87.8011,87.7121,87.7418,17848.0
2021-06-25 14:20:00,88.7,88.93,88.69,88.93,29358.0,87.7319,87.9594,87.722,87.9594,29358.0
2021-06-25 14:25:00,88.93,89.09,88.87,89.03,55272.0,87.9594,88.1177,87.9001,88.0583,55272.0
2021-06-25 14:30:00,89.0,89.12,88.97,89.04,27520.0,88.0286,88.1473,87.999,88.0682,27520.0
2021-06-25 14:35:00,89.03,89.09,88.97,89.03,20167.0,88.0583,88.1177,87.999,88.0583,20167.0
2021-06-25 14:40:00,89.0,89.01,88.87,88.89,16420.0,88.0286,88.0385,87.9001,87.9198,16420.0
2021-06-25 14:45:00,88.87,88.96,88.83,88.94,30656.0,87.9001,87.9891,87.8605,87.9693,30656.0
2021-06-25 14:50:00,88.94,89.05,88.89,88.97,33845.0,87.9693,88.0781,87.9198,87.999,33845.0
2021-06-25 14:55:00,88.97,89.12,88.95,89.06,25448.0,87.999,88.1473,87.9792,88.088,25448.0
2021-06-25 15:00:00,89.07,89.16,89.05,89.07,31092.0,88.0979,88.1869,88.0781,88.0979,31092.0
2021-06-25 15:05:00,89.08,89.26,89.08,89.21,26308.0,88.1078,88.2858,88.1078,88.2363,26308.0
2021-06-25 15:10:00,89.2,89.38,89.17,89.33,38388.0,88.2265,88.4045,88.1968,88.355,38388.0
2021-06-25 15:15:00,89.34,89.89,89.25,89.27,146372.0,88.3649,88.9089,88.2759,88.2957,146372.0
2021-06-25 15:20:00,89.27,89.38,89.08,89.19,99178.0,88.2957,88.4045,88.1078,88.2166,99178.0
2021-06-25 15:25:00,89.2,89.29,89.16,89.17,55446.0,88.2265,88.3155,88.1869,88.1968,55446.0
2021-06-25 15:30:00,89.18,89.24,89.14,89.2,48059.0,88.2067,88.266,88.1671,88.2265,48059.0
2021-06-25 15:35:00,89.19,89.27,89.13,89.2,55673.0,88.2166,88.2957,88.1572,88.2265,55673.0
2021-06-25 15:40:00,89.19,89.28,89.09,89.1,72097.0,88.2166,88.3056,88.1177,88.1275,72097.0
2021-06-25 15:45:00,89.09,89.24,89.03,89.22,87921.0,88.1177,88.266,88.0583,88.2462,87921.0
2021-06-25 15:50:00,89.22,89.23,88.98,89.03,126441.0,88.2462,88.2561,88.0089,88.0583,126441.0
2021-06-25 15:55:00,89.03,89.26,89.0,89.22,300981.0,88.0583,88.2858,88.0286,88.2462,300981.0
2021-06-28 09:30:00,88.26,88.36,87.11,87.4,289698.0,87.2967,87.3956,86.1593,86.4461,289698.0
2021-06-28 09:35:00,87.36,87.38,85.33,85.34,283109.0,86.4065,86.4263,84.3987,84.4086,283109.0
2021-06-28 09:40:00,85.31,85.52,84.97,85.44,242645.0,84.3789,84.5866,84.0426,84.5075,242645.0
2021-06-28 09:45:00,85.42,85.45,84.74,84.89,192530.0,84.4877,84.5174,83.8151,83.9635,192530.0
2021-06-28 09:50:00,84.89,85.16,84.57,85.05,215745.0,83.9635,84.2305,83.647,84.1218,215745.0
2021-06-28 09:55:00,85.07,85.32,84.81,85.03,136770.0,84.1415,84.3888,83.8844,84.102,136770.0
2021-06-28 10:00:00,85.03,85.08,84.43,84.53,197321.0,84.102,84.1514,83.5085,83.6074,197321.0
2021-06-28 10:05:00,84.53,84.55,84.0,84.07,188656.0,83.6074,83.6272,83.0832,83.1524,188656.0
2021-06-28 10:10:00,84.06,84.23,83.9,84.12,297444.0,83.1426,83.3107,82.9843,83.2019,297444.0
2021-06-28 10:15:00,84.1,84.41,84.07,84.2,212582.0,83.1821,83.4887,83.1524,83.281,212582.0
2021-06-28 10:20:00,84.19,84.3,83.97,84.01,128578.0,83.2711,83.3799,83.0535,83.0931,128578.0
2021-06-28 10:25:00,83.99,84.13,83.82,83.85,101772.0,83.0733,83.2118,82.9052,82.9348,101772.0
2021-06-28 10:30:00,83.85,83.85,83.46,83.57,147611.0,82.9348,82.9348,82.5491,82.6579,147611.0
2021-06-28 10:35:00,83.57,83.61,83.31,83.54,100611.0,82.6579,82.6975,82.4007,82.6282,100611.0
2021-06-28 10:40:00,83.55,83.55,83.31,83.33,138418.0,82.6381,82.6381,82.4007,82.4205,138418.0
2021-06-28 10:45:00,83.33,83.6,83.16,83.58,172841.0,82.4205,82.6876,82.2524,82.6678,172841.0
2021-06-28 10:50:00,83.57,83.68,83.29,83.38,111028.0,82.6579,82.7667,82.381,82.47,111028.0
2021-06-28 10:55:00,83.38,83.77,83.33,83.77,132298.0,82.47,82.8557,82.4205,82.8557,132298.0
2021-06-28 11:00:00,83.78,83.85,83.47,83.55,95068.0,82.8656,82.9348,82.559,82.6381,95068.0
2021-06-28 11:05:00,83.54,83.92,83.54,83.82,68557.0,82.6282,83.0041,82.6282,82.9052,68557.0
2021-06-28 11:10:00,83.8,84.18,83.75,84.18,98404.0,82.8854,83.2612,82.8359,83.2612,98404.0
2021-06-28 11:15:00,84.18,84.23,83.99,84.07,120139.0,83.2612,83.3107,83.0733,83.1524,120139.0
2021-06-28 11:20:00,84.07,84.56,84.06,84.4,135824.0,83.1524,83.6371,83.1426,83.4788,135824.0
2021-06-28 11:25:00,84.41,84.53,84.24,84.35,100031.0,83.4887,83.6074,83.3206,83.4294,100031.0
2021-06-28 11:30:00,84.34,84.41,83.8,83.89,83712.0,83.4195,83.4887,82.8854,82.9744,83712.0
2021-06-28 11:35:00,83.86,83.87,83.62,83.76,67840.0,82.9447,82.9546,82.7074,82.8458,67840.0
2021-06-28 11:40:00,83.72,83.8,83.6,83.64,46643.0,82.8063,82.8854,82.6876,82.7271,46643.0
2021-06-28 11:45:00,83.62,83.64,83.5,83.59,67438.0,82.7074,82.7271,82.5887,82.6777,67438.0
2021-06-28 11:50:00,83.6,83.68,83.43,83.6,49309.0,82.6876,82.7667,82.5194,82.6876,49309.0
2021-06-28 11:55:00,83.6,83.67,83.42,83.48,44730.0,82.6876,82.7568,82.5095,82.5689,44730.0
2021-06-28 12:00:00,83.48,83.93,83.48,83.92,80313.0,82.5689,83.014,82.5689,83.0041,80313.0
2021-06-28 12:05:00,83.92,83.94,83.66,83.86,39638.0,83.0041,83.0239,82.7469,82.9447,39638.0
2021-06-28 12:10:00,83.88,83.92,83.6,83.79,71376.0,82.9645,83.0041,82.6876,82.8755,71376.0
2021-06-28 12:15:00,83.76,83.91,83.69,83.75,40170.0,82.8458,82.9942,82.7766,82.8359,40170.0
2021-06-28 12:20:00,83.75,83.82,83.69,83.81,38078.0,82.8359,82.9052,82.7766,82.8953,38078.0
2021-06-28 12:25:00,83.8,83.81,83.64,83.8,45794.0,82.8854,82.8953,82.7271,82.8854,45794.0
2021-06-28 12:30:00,83.79,83.82,83.65,83.74,55245.0,82.8755,82.9052,82.737,82.826,55245.0
2021-06-28 12:35:00,83.75,83.75,83.6,83.7,31531.0,82.8359,82.8359,82.6876,82.7865,31531.0
2021-06-28 12:40:00,83.72,83.72,83.59,83.64,37668.0,82.8063,82.8063,82.6777,82.7271,37668.0
2021-06-28 12:45:00,83.64,83.71,83.61,83.69,31927.0,82.7271,82.7964,82.6975,82.7766,31927.0
2021-06-28 12:50:00,83.69,83.69,83.52,83.52,49184.0,82.7766,82.7766,82.6084,82.6084,49184.0
2021-06-28 12:55:00,83.52,83.67,83.43,83.62,71147.0,82.6084,82.7568,82.5194,82.7074,71147.0
2021-06-28 13:00:00,83.6,83.66,83.3,83.35,59230.0,82.6876,82.7469,82.3909,82.4403,59230.0
2021-06-28 13:05:00,83.35,83.42,83.31,83.33,41373.0,82.4403,82.5095,82.4007,82.4205,41373.0
2021-06-28 13:10:00,83.33,83.36,83.13,83.2,64856.0,82.4205,82.4502,82.2227,82.2919,64856.0
2021-06-28 13:15:00,83.18,83.21,83.1,83.11,51994.0,82.2722,82.3018,82.193,82.2029,51994.0
2021-06-28 13:20:00,83.11,83.27,83.02,83.05,68242.0,82.2029,82.3612,82.1139,82.1436,68242.0
2021-06-28 13:25:00,83.03,83.11,82.85,82.95,135041.0,82.1238,82.2029,81.9458,82.0447,135041.0
2021-06-28 13:30:00,82.97,83.07,82.9,83.05,56504.0,82.0645,82.1634,81.9952,82.1436,56504.0
2021-06-28 13:35:00,83.06,83.12,83.0,83.06,39244.0,82.1535,82.2128,82.0941,82.1535,39244.0
2021-06-28 13:40:00,83.05,83.06,82.89,82.99,41255.0,82.1436,82.1535,81.9853,82.0842,41255.0
2021-06-28 13:45:00,82.99,83.35,82.98,83.33,45820.0,82.0842,82.4403,82.0743,82.4205,45820.0
2021-06-28 13:50:00,83.33,83.39,83.24,83.38,38356.0,82.4205,82.4799,82.3315,82.47,38356.0
2021-06-28 13:55:00,83.37,83.37,83.23,83.24,44767.0,82.4601,82.4601,82.3216,82.3315,44767.0
2021-06-28 14:00:00,83.22,83.63,83.21,83.51,70745.0,82.3117,82.7172,82.3018,82.5986,70745.0
2021-06-28 14:05:00,83.48,83.48,83.36,83.37,37890.0,82.5689,82.5689,82.4502,82.4601,37890.0
2021-06-28 14:10:00,83.38,83.39,83.27,83.37,19327.0,82.47,82.4799,82.3612,82.4601,19327.0
2021-06-28 14:15:00,83.37,83.66,83.33,83.63,78578.0,82.4601,82.7469,82.4205,82.7172,78578.0
2021-06-28 14:20:00,83.59,83.65,83.52,83.64,54695.0,82.6777,82.737,82.6084,82.7271,54695.0
2021-06-28 14:25:00,83.62,83.71,83.51,83.61,60007.0,82.7074,82.7964,82.5986,82.6975,60007.0
2021-06-28 14:30:00,83.61,83.67,83.53,83.56,27736.0,82.6975,82.7568,82.6183,82.648,27736.0
2021-06-28 14:35:00,83.54,83.54,83.36,83.39,36484.0,82.6282,82.6282,82.4502,82.4799,36484.0
2021-06-28 14:40:00,83.4,83.52,83.4,83.45,47885.0,82.4898,82.6084,82.4898,82.5392,47885.0
2021-06-28 14:45:00,83.46,83.68,83.45,83.67,52088.0,82.5491,82.7667,82.5392,82.7568,52088.0
2021-06-28 14:50:00,83.66,83.67,83.51,83.52,29651.0,82.7469,82.7568,82.5986,82.6084,29651.0
2021-06-28 14:55:00,83.53,83.56,83.43,83.46,28948.0,82.6183,82.648,82.5194,82.5491,28948.0
2021-06-28 15:00:00,83.45,83.63,83.44,83.47,34325.0,82.5392,82.7172,82.5293,82.559,34325.0
2021-06-28 15:05:00,83.47,83.49,83.31,83.32,46399.0,82.559,82.5788,82.4007,82.4106,46399.0
2021-06-28 15:10:00,83.32,83.5,83.2,83.47,167382.0,82.4106,82.5887,82.2919,82.559,167382.0
2021-06-28 15:15:00,83.47,83.53,83.42,83.49,44301.0,82.559,82.6183,82.5095,82.5788,44301.0
2021-06-28 15:20:00,83.48,83.56,83.42,83.47,41027.0,82.5689,82.648,82.5095,82.559,41027.0
2021-06-28 15:25:00,83.47,83.59,83.47,83.55,48242.0,82.559,82.6777,82.559,82.6381,48242.0
2021-06-28 15:30:00,83.55,83.58,83.4,83.47,44671.0,82.6381,82.6678,82.4898,82.559,44671.0
2021-06-28 15:35:00,83.47,83.47,83.27,83.38,99252.0,82.559,82.559,82.3612,82.47,99252.0
2021-06-28 15:40:00,83.39,83.43,83.28,83.36,127479.0,82.4799,82.5194,82.3711,82.4502,127479.0
2021-06-28 15:45:00,83.36,83.39,83.25,83.31,149275.0,82.4502,82.4799,82.3414,82.4007,149275.0
2021-06-28 15:50:00,83.3,83.64,83.23,83.64,262919.0,82.3909,82.7271,82.3216,82.7271,262919.0
2021-06-28 15:55:00,83.64,83.69,83.43,83.46,381559.0,82.7271,82.7766,82.5194,82.5491,381559.0
2021-06-29 09:30:00,83.51,84.39,83.45,83.79,235355.0,82.5986,83.469,82.5392,82.8755,235355.0
2021-06-29 09:35:00,83.78,83.91,82.85,82.9,194017.0,82.8656,82.9942,81.9458,81.9952,194017.0
2021-06-29 09:40:00,82.88,82.92,82.43,82.66,218782.0,81.9754,82.015,81.5303,81.7578,218782.0
2021-06-29 09:45:00,82.67,83.22,82.6,82.98,82044.0,81.7677,82.3117,81.6985,82.0743,82044.0
2021-06-29 09:50:00,82.95,83.35,82.86,83.27,60433.0,82.0447,82.4403,81.9557,82.3612,60433.0
2021-06-29 09:55:00,83.31,83.64,83.1,83.62,67679.0,82.4007,82.7271,82.193,82.7074,67679.0
2021-06-29 10:00:00,83.58,83.94,83.3,83.93,95931.0,82.6678,83.0239,82.3909,83.014,95931.0
2021-06-29 10:05:00,83.93,83.93,83.39,83.42,52135.0,83.014,83.014,82.4799,82.5095,52135.0
2021-06-29 10:10:00,83.4,83.5,83.2,83.32,184412.0,82.4898,82.5887,82.2919,82.4106,184412.0
2021-06-29 10:15:00,83.28,83.37,83.12,83.25,38782.0,82.3711,82.4601,82.2128,82.3414,38782.0
2021-06-29 10:20:00,83.27,83.28,82.9,82.99,108361.0,82.3612,82.3711,81.9952,82.0842,108361.0
2021-06-29 10:25:00,82.99,83.41,82.98,83.22,165969.0,82.0842,82.4996,82.0743,82.3117,165969.0
2021-06-29 10:30:00,83.23,83.5,83.22,83.39,58442.0,82.3216,82.5887,82.3117,82.4799,58442.0
2021-06-29 10:35:00,83.42,83.43,83.05,83.06,38553.0,82.5095,82.5194,82.1436,82.1535,38553.0
2021-06-29 10:40:00,83.05,83.09,82.97,83.09,37111.0,82.1436,82.1831,82.0645,82.1831,37111.0
2021-06-29 10:45:00,83.09,83.13,82.9,83.01,43996.0,82.1831,82.2227,81.9952,82.104,43996.0
2021-06-29 10:50:00,83.01,83.04,82.93,82.98,24946.0,82.104,82.1337,82.0249,82.0743,24946.0
2021-06-29 10:55:00,82.98,83.16,82.95,83.05,36027.0,82.0743,82.2524,82.0447,82.1436,36027.0
2021-06-29 11:00:00,83.08,83.22,82.99,83.16,42364.0,82.1733,82.3117,82.0842,82.2524,42364.0
2021-06-29 11:05:00,83.15,83.36,83.09,83.28,39044.0,82.2425,82.4502,82.1831,82.3711,39044.0
2021-06-29 11:10:00,83.28,83.69,83.27,83.6,50708.0,82.3711,82.7766,82.3612,82.6876,50708.0
2021-06-29 11:15:00,83.6,83.8,83.6,83.79,42967.0,82.6876,82.8854,82.6876,82.8755,42967.0
2021-06-29 11:20:00,83.8,83.88,83.72,83.83,19227.0,82.8854,82.9645,82.8063,82.9151,19227.0
2021-06-29 11:25:00,83.85,84.1,83.85,84.02,50875.0,82.9348,83.1821,82.9348,83.103,50875.0
2021-06-29 11:30:00,84.05,84.26,84.05,84.09,43084.0,83.1327,83.3404,83.1327,83.1722,43084.0
2021-06-29 11:35:00,84.1,84.19,83.95,83.95,34538.0,83.1821,83.2711,83.0338,83.0338,34538.0
2021-06-29 11:40:00,83.97,84.16,83.95,84.0,30178.0,83.0535,83.2415,83.0338,83.0832,30178.0
2021-06-29 11:45:00,84.08,84.19,83.97,83.97,20152.0,83.1623,83.2711,83.0535,83.0535,20152.0
2021-06-29 11:50:00,83.96,84.03,83.82,83.89,36610.0,83.0436,83.1129,82.9052,82.9744,36610.0
2021-06-29 11:55:00,83.92,83.92,83.7,83.7,32819.0,83.0041,83.0041,82.7865,82.7865,32819.0
2021-06-29 12:00:00,83.74,83.84,83.7,83.81,22808.0,82.826,82.925,82.7865,82.8953,22808.0
2021-06-29 12:05:00,83.84,83.84,83.62,83.66,13783.0,82.925,82.925,82.7074,82.7469,13783.0
2021-06-29 12:10:00,83.64,83.68,83.55,83.67,17284.0,82.7271,82.7667,82.6381,82.7568,17284.0
2021-06-29 12:15:00,83.68,84.77,83.61,83.89,278977.0,82.7667,83.8448,82.6975,82.9744,278977.0
2021-06-29 12:20:00,83.89,83.92,83.73,83.79,28381.0,82.9744,83.0041,82.8162,82.8755,28381.0
2021-06-29 12:25:00,83.8,83.82,83.49,83.54,41759.0,82.8854,82.9052,82.5788,82.6282,41759.0
2021-06-29 12:30:00,83.56,83.6,83.43,83.45,15016.0,82.648,82.6876,82.5194,82.5392,15016.0
2021-06-29 12:35:00,83.42,83.58,83.4,83.54,19934.0,82.5095,82.6678,82.4898,82.6282,19934.0
2021-06-29 12:40:00,83.54,83.65,83.53,83.64,26429.0,82.6282,82.737,82.6183,82.7271,26429.0
2021-06-29 12:45:00,83.65,83.66,83.5,83.56,26010.0,82.737,82.7469,82.5887,82.648,26010.0
2021-06-29 12:50:00,83.56,83.56,83.34,83.34,19097.0,82.648,82.648,82.4304,82.4304,19097.0
2021-06-29 12:55:00,83.31,83.41,83.26,83.36,38963.0,82.4007,82.4996,82.3513,82.4502,38963.0
2021-06-29 13:00:00,83.35,83.37,83.27,83.31,34475.0,82.4403,82.4601,82.3612,82.4007,34475.0
2021-06-29 13:05:00,83.3,83.4,83.28,83.33,18946.0,82.3909,82.4898,82.3711,82.4205,18946.0
2021-06-29 13:10:00,83.33,83.39,83.27,83.37,28158.0,82.4205,82.4799,82.3612,82.4601,28158.0
2021-06-29 13:15:00,83.38,83.44,83.32,83.37,15859.0,82.47,82.5293,82.4106,82.4601,15859.0
2021-06-29 13:20:00,83.36,83.58,83.33,83.48,25083.0,82.4502,82.6678,82.4205,82.5689,25083.0
2021-06-29 13:25:00,83.48,83.52,83.36,83.36,21862.0,82.5689,82.6084,82.4502,82.4502,21862.0
2021-06-29 13:30:00,83.37,83.44,83.3,83.39,26142.0,82.4601,82.5293,82.3909,82.4799,26142.0
2021-06-29 13:35:00,83.42,83.45,83.36,83.36,11926.0,82.5095,82.5392,82.4502,82.4502,11926.0
2021-06-29 13:40:00,83.34,83.43,83.34,83.42,16222.0,82.4304,82.5194,82.4304,82.5095,16222.0
2021-06-29 13:45:00,83.44,83.64,83.41,83.63,18560.0,82.5293,82.7271,82.4996,82.7172,18560.0
2021-06-29 13:50:00,83.63,83.67,83.53,83.56,19403.0,82.7172,82.7568,82.6183,82.648,19403.0
2021-06-29 13:55:00,83.56,83.6,83.47,83.55,11901.0,82.648,82.6876,82.559,82.6381,11901.0
2021-06-29 14:00:00,83.54,83.55,83.41,83.44,24548.0,82.6282,82.6381,82.4996,82.5293,24548.0
2021-06-29 14:05:00,83.45,83.48,83.39,83.39,15516.0,82.5392,82.5689,82.4799,82.4799,15516.0
2021-06-29 14:10:00,83.37,83.4,83.32,83.37,18395.0,82.4601,82.4898,82.4106,82.4601,18395.0
2021-06-29 14:15:00,83.39,83.44,83.3,83.34,22879.0,82.4799,82.5293,82.3909,82.4304,22879.0
2021-06-29 14:20:00,83.35,83.4,83.31,83.33,21604.0,82.4403,82.4898,82.4007,82.4205,21604.0
2021-06-29 14:25:00,83.32,83.41,83.31,83.39,21053.0,82.4106,82.4996,82.4007,82.4799,21053.0
2021-06-29 14:30:00,83.37,83.38,83.24,83.27,37768.0,82.4601,82.47,82.3315,82.3612,37768.0
2021-06-29 14:35:00,83.25,83.32,83.2,83.2,47001.0,82.3414,82.4106,82.2919,82.2919,47001.0
2021-06-29 14:40:00,83.2,83.22,83.13,83.13,34359.0,82.2919,82.3117,82.2227,82.2227,34359.0
2021-06-29 14:45:00,83.14,83.15,82.98,83.1,47871.0,82.2326,82.2425,82.0743,82.193,47871.0
2021-06-29 14:50:00,83.08,83.14,82.97,83.01,37692.0,82.1733,82.2326,82.0645,82.104,37692.0
2021-06-29 14:55:00,83.01,83.17,82.99,83.16,23093.0,82.104,82.2623,82.0842,82.2524,23093.0
2021-06-29 15:00:00,83.16,83.22,83.11,83.12,23219.0,82.2524,82.3117,82.2029,82.2128,23219.0
2021-06-29 15:05:00,83.12,83.24,83.12,83.23,18558.0,82.2128,82.3315,82.2128,82.3216,18558.0
2021-06-29 15:10:00,83.23,83.25,83.18,83.22,24384.0,82.3216,82.3414,82.2722,82.3117,24384.0
2021-06-29 15:15:00,83.22,83.3,83.17,83.24,31978.0,82.3117,82.3909,82.2623,82.3315,31978.0
2021-06-29 15:20:00,83.21,83.22,83.12,83.18,24259.0,82.3018,82.3117,82.2128,82.2722,24259.0
2021-06-29 15:25:00,83.18,83.25,83.15,83.17,26962.0,82.2722,82.3414,82.2425,82.2623,26962.0
2021-06-29 15:30:00,83.16,83.29,83.14,83.23,49315.0,82.2524,82.381,82.2326,82.3216,49315.0
2021-06-29 15:35:00,83.23,83.24,83.02,83.03,47440.0,82.3216,82.3315,82.1139,82.1238,47440.0
2021-06-29 15:40:00,83.03,83.05,82.9,82.92,90750.0,82.1238,82.1436,81.9952,82.015,90750.0
2021-06-29 15:45:00,82.92,82.93,82.83,82.91,81450.0,82.015,82.0249,81.926,82.0051,81450.0
2021-06-29 15:50:00,82.91,82.97,82.84,82.91,123401.0,82.0051,82.0645,81.9359,82.0051,123401.0
2021-06-29 15:55:00,82.9,83.05,82.86,83.02,202610.0,81.9952,82.1436,81.9557,82.1139,202610.0
2021-06-30 09:30:00,83.43,83.65,82.8,82.93,97879.0,82.5194,82.737,81.8963,82.0249,97879.0
2021-06-30 09:35:00,82.93,83.43,82.86,83.38,27197.0,82.0249,82.5194,81.9557,82.47,27197.0
2021-06-30 09:40:00,83.44,83.89,83.43,83.88,37040.0,82.5293,82.9744,82.5194,82.9645,37040.0
2021-06-30 09:45:00,83.85,83.97,83.55,83.71,43516.0,82.9348,83.0535,82.6381,82.7964,43516.0
2021-06-30 09:50:00,83.7,84.41,83.7,84.27,85919.0,82.7865,83.4887,82.7865,83.3503,85919.0
2021-06-30 09:55:00,84.31,84.59,84.12,84.57,53572.0,83.3898,83.6668,83.2019,83.647,53572.0
2021-06-30 10:00:00,84.56,84.95,84.54,84.74,106678.0,83.6371,84.0228,83.6173,83.8151,106678.0
2021-06-30 10:05:00,84.75,85.14,84.65,85.03,107008.0,83.825,84.2108,83.7261,84.102,107008.0
2021-06-30 10:10:00,85.01,85.15,84.84,84.87,79213.0,84.0822,84.2207,83.914,83.9437,79213.0
2021-06-30 10:15:00,84.84,84.91,84.61,84.86,58523.0,83.914,83.9833,83.6866,83.9338,58523.0
2021-06-30 10:20:00,84.84,84.9,84.65,84.67,28442.0,83.914,83.9734,83.7261,83.7459,28442.0
2021-06-30 10:25:00,84.67,84.88,84.47,84.67,41074.0,83.7459,83.9536,83.5481,83.7459,41074.0
2021-06-30 10:30:00,84.66,85.2,84.66,85.14,53758.0,83.736,84.2701,83.736,84.2108,53758.0
2021-06-30 10:35:00,85.06,85.18,84.86,85.02,35331.0,84.1316,84.2503,83.9338,84.0921,35331.0
2021-06-30 10:40:00,85.02,85.03,84.81,84.94,24902.0,84.0921,84.102,83.8844,84.013,24902.0
2021-06-30 10:45:00,84.98,85.28,84.94,85.28,37869.0,84.0525,84.3492,84.013,84.3492,37869.0
2021-06-30 10:50:00,85.25,85.28,84.86,84.9,20556.0,84.3196,84.3492,83.9338,83.9734,20556.0
2021-06-30 10:55:00,84.88,84.97,84.78,84.86,25766.0,83.9536,84.0426,83.8547,83.9338,25766.0
2021-06-30 11:00:00,84.87,84.92,84.59,84.79,21758.0,83.9437,83.9932,83.6668,83.8646,21758.0
2021-06-30 11:05:00,84.8,84.85,84.68,84.69,19157.0,83.8745,83.9239,83.7558,83.7657,19157.0
2021-06-30 11:10:00,84.66,84.7,84.55,84.56,30716.0,83.736,83.7756,83.6272,83.6371,30716.0
2021-06-30 11:15:00,84.55,84.66,84.46,84.54,28085.0,83.6272,83.736,83.5382,83.6173,28085.0
2021-06-30 11:20:00,84.55,84.84,84.55,84.81,17533.0,83.6272,83.914,83.6272,83.8844,17533.0
2021-06-30 11:25:00,84.75,84.83,84.73,84.83,7695.0,83.825,83.9042,83.8052,83.9042,7695.0
2021-06-30 11:30:00,84.8,84.92,84.78,84.83,15362.0,83.8745,83.9932,83.8547,83.9042,15362.0
2021-06-30 11:35:00,84.88,85.13,84.83,85.12,28063.0,83.9536,84.2009,83.9042,84.191,28063.0
2021-06-30 11:40:00,85.13,85.15,85.01,85.08,45327.0,84.2009,84.2207,84.0822,84.1514,45327.0
2021-06-30 11:45:00,85.06,85.08,84.92,84.98,18231.0,84.1316,84.1514,83.9932,84.0525,18231.0
2021-06-30 11:50:00,85.0,85.1,84.98,84.99,15269.0,84.0723,84.1712,84.0525,84.0624,15269.0
2021-06-30 11:55:00,85.01,85.03,84.89,84.9,41671.0,84.0822,84.102,83.9635,83.9734,41671.0
2021-06-30 12:00:00,84.93,85.28,84.9,85.26,31842.0,84.0031,84.3492,83.9734,84.3295,31842.0
2021-06-30 12:05:00,85.24,85.36,85.17,85.22,31560.0,84.3097,84.4284,84.2404,84.2899,31560.0
2021-06-30 12:10:00,85.21,85.24,85.09,85.13,10808.0,84.28,84.3097,84.1613,84.2009,10808.0
2021-06-30 12:15:00,85.14,85.18,85.01,85.04,6871.0,84.2108,84.2503,84.0822,84.1119,6871.0
2021-06-30 12:20:00,85.05,85.09,85.01,85.06,10647.0,84.1218,84.1613,84.0822,84.1316,10647.0
2021-06-30 12:25:00,85.07,85.21,85.05,85.21,17580.0,84.1415,84.28,84.1218,84.28,17580.0
2021-06-30 12:30:00,85.17,85.24,85.11,85.2,14625.0,84.2404,84.3097,84.1811,84.2701,14625.0
2021-06-30 12:35:00,85.22,85.28,85.1,85.13,18041.0,84.2899,84.3492,84.1712,84.2009,18041.0
2021-06-30 12:40:00,85.12,85.13,85.0,85.12,27961.0,84.191,84.2009,84.0723,84.191,27961.0
2021-06-30 12:45:00,85.12,85.14,84.96,85.01,24038.0,84.191,84.2108,84.0327,84.0822,24038.0
2021-06-30 12:50:00,85.01,85.15,85.01,85.09,12810.0,84.0822,84.2207,84.0822,84.1613,12810.0
2021-06-30 12:55:00,85.08,85.1,85.0,85.04,23095.0,84.1514,84.1712,84.0723,84.1119,23095.0
2021-06-30 13:00:00,85.05,85.14,85.05,85.12,21171.0,84.1218,84.2108,84.1218,84.191,21171.0
2021-06-30 13:05:00,85.12,85.17,85.11,85.11,32427.0,84.191,84.2404,84.1811,84.1811,32427.0
2021-06-30 13:10:00,85.1,85.23,85.09,85.13,17756.0,84.1712,84.2998,84.1613,84.2009,17756.0
2021-06-30 13:15:00,85.13,85.21,85.08,85.1,19318.0,84.2009,84.28,84.1514,84.1712,19318.0
2021-06-30 13:20:00,85.1,85.22,85.05,85.06,28832.0,84.1712,84.2899,84.1218,84.1316,28832.0
2021-06-30 13:25:00,85.06,85.14,85.04,85.14,31018.0,84.1316,84.2108,84.1119,84.2108,31018.0
2021-06-30 13:30:00,85.13,85.14,84.99,85.01,18540.0,84.2009,84.2108,84.0624,84.0822,18540.0
2021-06-30 13:35:00,85.0,85.07,84.99,85.02,15934.0,84.0723,84.1415,84.0624,84.0921,15934.0
2021-06-30 13:40:00,85.02,85.07,84.95,85.0,21668.0,84.0921,84.1415,84.0228,84.0723,21668.0
2021-06-30 13:45:00,84.99,85.02,84.95,84.95,17040.0,84.0624,84.0921,84.0228,84.0228,17040.0
2021-06-30 13:50:00,84.96,85.01,84.92,84.96,18547.0,84.0327,84.0822,83.9932,84.0327,18547.0
2021-06-30 13:55:00,84.97,84.99,84.9,84.97,18600.0,84.0426,84.0624,83.9734,84.0426,18600.0
2021-06-30 14:00:00,84.95,85.02,84.86,85.01,17825.0,84.0228,84.0921,83.9338,84.0822,17825.0
2021-06-30 14:05:00,85.04,85.14,84.99,85.04,21177.0,84.1119,84.2108,84.0624,84.1119,21177.0
2021-06-30 14:10:00,85.05,85.12,84.95,85.12,17218.0,84.1218,84.191,84.0228,84.191,17218.0
2021-06-30 14:15:00,85.1,85.28,85.07,85.25,32854.0,84.1712,84.3492,84.1415,84.3196,32854.0
2021-06-30 14:20:00,85.25,85.25,85.14,85.14,14774.0,84.3196,84.3196,84.2108,84.2108,14774.0
2021-06-30 14:25:00,85.14,85.23,85.13,85.13,15977.0,84.2108,84.2998,84.2009,84.2009,15977.0
2021-06-30 14:30:00,85.15,85.26,85.15,85.25,13194.0,84.2207,84.3295,84.2207,84.3196,13194.0
2021-06-30 14:35:00,85.24,85.29,85.21,85.28,15631.0,84.3097,84.3591,84.28,84.3492,15631.0
2021-06-30 14:40:00,85.27,85.39,85.27,85.34,28752.0,84.3393,84.458,84.3393,84.4086,28752.0
2021-06-30 14:45:00,85.32,85.37,85.31,85.34,10235.0,84.3888,84.4383,84.3789,84.4086,10235.0
2021-06-30 14:50:00,85.33,85.33,85.22,85.25,13977.0,84.3987,84.3987,84.2899,84.3196,13977.0
2021-06-30 14:55:00,85.25,85.37,85.25,85.28,21240.0,84.3196,84.4383,84.3196,84.3492,21240.0
2021-06-30 15:00:00,85.28,85.28,85.11,85.19,13223.0,84.3492,84.3492,84.1811,84.2602,13223.0
2021-06-30 15:05:00,85.2,85.21,85.02,85.05,30029.0,84.2701,84.28,84.0921,84.1218,30029.0
2021-06-30 15:10:00,85.07,85.09,84.97,85.09,18070.0,84.1415,84.1613,84.0426,84.1613,18070.0
2021-06-30 15:15:00,85.07,85.17,85.06,85.16,17533.0,84.1415,84.2404,84.1316,84.2305,17533.0
2021-06-30 15:20:00,85.17,85.32,85.17,85.26,32144.0,84.2404,84.3888,84.2404,84.3295,32144.0
2021-06-30 15:25:00,85.26,85.31,85.22,85.25,28374.0,84.3295,84.3789,84.2899,84.3196,28374.0
2021-06-30 15:30:00,85.26,85.33,85.18,85.22,47927.0,84.3295,84.3987,84.2503,84.2899,47927.0
2021-06-30 15:35:00,85.23,85.28,84.97,84.98,42281.0,84.2998,84.3492,84.0426,84.0525,42281.0
2021-06-30 15:40:00,84.97,85.04,84.89,84.9,36464.0,84.0426,84.1119,83.9635,83.9734,36464.0
2021-06-30 15:45:00,84.9,85.04,84.88,84.95,59351.0,83.9734,84.1119,83.9536,84.0228,59351.0
2021-06-30 15:50:00,84.94,85.15,84.91,85.12,48622.0,84.013,84.2207,83.9833,84.191,48622.0
2021-06-30 15:55:00,85.12,85.36,85.12,85.25,155086.0,84.191,84.4284,84.191,84.3196,155086.0
2021-07-01 09:30:00,85.9,86.04,85.63,85.64,76942.0,84.9625,85.1009,84.6954,84.7053,76942.0
2021-07-01 09:35:00,85.65,86.46,85.54,86.3,87021.0,84.7152,85.5164,84.6064,85.3581,87021.0
2021-07-01 09:40:00,86.28,86.75,86.22,86.73,82187.0,85.3383,85.8032,85.279,85.7834,82187.0
2021-07-01 09:45:00,86.71,86.84,86.28,86.48,78069.0,85.7636,85.8922,85.3383,85.5361,78069.0
2021-07-01 09:50:00,86.5,86.54,86.01,86.38,46115.0,85.5559,85.5955,85.0713,85.4372,46115.0
2021-07-01 09:55:00,86.42,86.44,86.17,86.37,30789.0,85.4768,85.4966,85.2295,85.4273,30789.0
2021-07-01 10:00:00,86.32,86.32,86.0,86.05,25100.0,85.3779,85.3779,85.0614,85.1108,25100.0
2021-07-01 10:05:00,86.06,86.43,85.94,86.37,19705.0,85.1207,85.4867,85.002,85.4273,19705.0
2021-07-01 10:10:00,86.37,86.75,86.29,86.71,28680.0,85.4273,85.8032,85.3482,85.7636,28680.0
2021-07-01 10:15:00,86.75,87.05,86.72,87.02,66800.0,85.8032,86.0999,85.7735,86.0702,66800.0
2021-07-01 10:20:00,87.02,87.1,86.77,86.99,74181.0,86.0702,86.1494,85.823,86.0406,74181.0
2021-07-01 10:25:00,86.96,86.98,86.76,86.8,32293.0,86.0109,86.0307,85.8131,85.8527,32293.0
2021-07-01 10:30:00,86.83,86.84,86.53,86.54,29529.0,85.8823,85.8922,85.5856,85.5955,29529.0
2021-07-01 10:35:00,86.56,86.61,86.36,86.42,27230.0,85.6153,85.6647,85.4175,85.4768,27230.0
2021-07-01 10:40:00,86.44,86.5,86.39,86.43,18946.0,85.4966,85.5559,85.4471,85.4867,18946.0
2021-07-01 10:45:00,86.44,86.51,86.3,86.49,22452.0,85.4966,85.5658,85.3581,85.546,22452.0
2021-07-01 10:50:00,86.48,86.61,86.41,86.51,18314.0,85.5361,85.6647,85.4669,85.5658,18314.0
2021-07-01 10:55:00,86.5,86.52,86.14,86.18,32010.0,85.5559,85.5757,85.1999,85.2394,32010.0
2021-07-01 11:00:00,86.15,86.28,86.14,86.27,14237.0,85.2097,85.3383,85.1999,85.3284,14237.0
2021-07-01 11:05:00,86.27,86.47,86.24,86.34,16811.0,85.3284,85.5263,85.2988,85.3977,16811.0
2021-07-01 11:10:00,86.33,86.4,86.1,86.14,9914.0,85.3878,85.457,85.1603,85.1999,9914.0
2021-07-01 11:15:00,86.15,86.2,85.84,85.87,22362.0,85.2097,85.2592,84.9031,84.9328,22362.0
2021-07-01 11:20:00,85.87,85.87,85.64,85.72,24540.0,84.9328,84.9328,84.7053,84.7844,24540.0
2021-07-01 11:25:00,85.72,85.83,85.69,85.79,16181.0,84.7844,84.8932,84.7548,84.8537,16181.0
2021-07-01 11:30:00,85.8,85.95,85.8,85.95,13634.0,84.8636,85.0119,84.8636,85.0119,13634.0
2021-07-01 11:35:00,86.01,86.03,85.94,86.0,7725.0,85.0713,85.0911,85.002,85.0614,7725.0
2021-07-01 11:40:00,86.02,86.02,85.83,85.91,14125.0,85.0812,85.0812,84.8932,84.9724,14125.0
2021-07-01 11:45:00,85.9,86.02,85.87,86.01,9028.0,84.9625,85.0812,84.9328,85.0713,9028.0
2021-07-01 11:50:00,86.04,86.09,86.02,86.02,7127.0,85.1009,85.1504,85.0812,85.0812,7127.0
2021-07-01 11:55:00,86.03,86.04,85.81,85.82,11957.0,85.0911,85.1009,84.8735,84.8833,11957.0
2021-07-01 12:00:00,85.8,85.89,85.72,85.72,7346.0,84.8636,84.9526,84.7844,84.7844,7346.0
2021-07-01 12:05:00,85.74,85.78,85.68,85.77,9925.0,84.8042,84.8438,84.7449,84.8339,9925.0
2021-07-01 12:10:00,85.76,85.8,85.55,85.6,15059.0,84.824,84.8636,84.6163,84.6657,15059.0
2021-07-01 12:15:00,85.61,85.66,85.47,85.51,25499.0,84.6756,84.7251,84.5372,84.5767,25499.0
2021-07-01 12:20:00,85.52,85.52,85.34,85.35,32817.0,84.5866,84.5866,84.4086,84.4185,32817.0
2021-07-01 12:25:00,85.33,85.48,85.33,85.42,27215.0,84.3987,84.5471,84.3987,84.4877,27215.0
2021-07-01 12:30:00,85.44,85.6,85.42,85.59,17815.0,84.5075,84.6657,84.4877,84.6559,17815.0
2021-07-01 12:35:00,85.58,85.58,85.49,85.49,5189.0,84.646,84.646,84.5569,84.5569,5189.0
2021-07-01 12:40:00,85.5,85.68,85.5,85.65,6475.0,84.5668,84.7449,84.5668,84.7152,6475.0
2021-07-01 12:45:00,85.66,85.76,85.57,85.6,14251.0,84.7251,84.824,84.6361,84.6657,14251.0
2021-07-01 12:50:00,85.58,85.62,85.45,85.49,22247.0,84.646,84.6855,84.5174,84.5569,22247.0
2021-07-01 12:55:00,85.47,85.54,85.47,85.51,17761.0,84.5372,84.6064,84.5372,84.5767,17761.0
2021-07-01 13:00:00,85.5,85.66,85.44,85.66,10935.0,84.5668,84.7251,84.5075,84.7251,10935.0
2021-07-01 13:05:00,85.68,85.76,85.66,85.71,5605.0,84.7449,84.824,84.7251,84.7745,5605.0
2021-07-01 13:10:00,85.73,85.74,85.62,85.65,9498.0,84.7943,84.8042,84.6855,84.7152,9498.0
2021-07-01 13:15:00,85.65,85.7,85.65,85.66,3831.0,84.7152,84.7647,84.7152,84.7251,3831.0
2021-07-01 13:20:00,85.7,85.78,85.68,85.77,6579.0,84.7647,84.8438,84.7449,84.8339,6579.0
2021-07-01 13:25:00,85.79,85.83,85.72,85.8,7133.0,84.8537,84.8932,84.7844,84.8636,7133.0
2021-07-01 13:30:00,85.83,85.83,85.74,85.81,5947.0,84.8932,84.8932,84.8042,84.8735,5947.0
2021-07-01 13:35:00,85.82,85.84,85.59,85.6,31273.0,84.8833,84.9031,84.6559,84.6657,31273.0
2021-07-01 13:40:00,85.61,85.7,85.6,85.66,6690.0,84.6756,84.7647,84.6657,84.7251,6690.0
2021-07-01 13:45:00,85.65,85.68,85.52,85.57,7762.0,84.7152,84.7449,84.5866,84.6361,7762.0
2021-07-01 13:50:00,85.56,85.65,85.56,85.61,7535.0,84.6262,84.7152,84.6262,84.6756,7535.0
2021-07-01 13:55:00,85.66,85.66,85.58,85.6,9602.0,84.7251,84.7251,84.646,84.6657,9602.0
2021-07-01 14:00:00,85.59,85.59,85.42,85.46,9649.0,84.6559,84.6559,84.4877,84.5273,9649.0
2021-07-01 14:05:00,85.43,85.43,85.35,85.38,33870.0,84.4976,84.4976,84.4185,84.4481,33870.0
2021-07-01 14:10:00,85.38,85.47,85.38,85.46,5319.0,84.4481,84.5372,84.4481,84.5273,5319.0
2021-07-01 14:15:00,85.45,85.48,85.39,85.47,6796.0,84.5174,84.5471,84.458,84.5372,6796.0
2021-07-01 14:20:00,85.45,85.54,85.45,85.51,9942.0,84.5174,84.6064,84.5174,84.5767,9942.0
2021-07-01 14:25:00,85.51,85.6,85.49,85.59,8729.0,84.5767,84.6657,84.5569,84.6559,8729.0
2021-07-01 14:30:00,85.58,85.74,85.58,85.74,8069.0,84.646,84.8042,84.646,84.8042,8069.0
2021-07-01 14:35:00,85.78,85.79,85.61,85.65,10017.0,84.8438,84.8537,84.6756,84.7152,10017.0
2021-07-01 14:40:00,85.67,85.89,85.66,85.76,24962.0,84.735,84.9526,84.7251,84.824,24962.0
2021-07-01 14:45:00,85.75,85.9,85.75,85.9,16843.0,84.8141,84.9625,84.8141,84.9625,16843.0
2021-07-01 14:50:00,85.89,85.94,85.84,85.85,18282.0,84.9526,85.002,84.9031,84.913,18282.0
2021-07-01 14:55:00,85.84,85.85,85.76,85.77,9621.0,84.9031,84.913,84.824,84.8339,9621.0
2021-07-01 15:00:00,85.79,85.98,85.79,85.96,31734.0,84.8537,85.0416,84.8537,85.0218,31734.0
2021-07-01 15:05:00,85.96,86.06,85.91,86.05,32886.0,85.0218,85.1207,84.9724,85.1108,32886.0
2021-07-01 15:10:00,86.05,86.14,86.02,86.12,19405.0,85.1108,85.1999,85.0812,85.1801,19405.0
2021-07-01 15:15:00,86.12,86.2,86.08,86.2,41676.0,85.1801,85.2592,85.1405,85.2592,41676.0
2021-07-01 15:20:00,86.21,86.24,86.15,86.21,20489.0,85.2691,85.2988,85.2097,85.2691,20489.0
2021-07-01 15:25:00,86.21,86.23,86.11,86.14,20872.0,85.2691,85.2889,85.1702,85.1999,20872.0
2021-07-01 15:30:00,86.14,86.24,86.1,86.11,27535.0,85.1999,85.2988,85.1603,85.1702,27535.0
2021-07-01 15:35:00,86.12,86.2,86.09,86.09,28473.0,85.1801,85.2592,85.1504,85.1504,28473.0
2021-07-01 15:40:00,86.09,86.13,86.05,86.08,19893.0,85.1504,85.19,85.1108,85.1405,19893.0
2021-07-01 15:45:00,86.09,86.12,86.01,86.05,29095.0,85.1504,85.1801,85.0713,85.1108,29095.0
2021-07-01 15:50:00,86.07,86.08,85.92,85.99,60332.0,85.1306,85.1405,84.9823,85.0515,60332.0
2021-07-01 15:55:00,85.99,86.08,85.86,85.88,87714.0,85.0515,85.1405,84.9229,84.9427,87714.0
2021-07-02 09:30:00,86.36,86.36,85.48,85.5,83529.0,85.4175,85.4175,84.5471,84.5668,83529.0
2021-07-02 09:35:00,85.46,85.64,85.38,85.41,32133.0,84.5273,84.7053,84.4481,84.4778,32133.0
2021-07-02 09:40:00,85.38,85.39,85.07,85.13,26902.0,84.4481,84.458,84.1415,84.2009,26902.0
2021-07-02 09:45:00,85.13,85.35,85.11,85.28,26708.0,84.2009,84.4185,84.1811,84.3492,26708.0
2021-07-02 09:50:00,85.24,85.3,84.97,85.11,26140.0,84.3097,84.369,84.0426,84.1811,26140.0
2021-07-02 09:55:00,85.12,85.28,85.06,85.13,26543.0,84.191,84.3492,84.1316,84.2009,26543.0
2021-07-02 10:00:00,85.14,85.43,85.11,85.39,47427.0,84.2108,84.4976,84.1811,84.458,47427.0
2021-07-02 10:05:00,85.4,85.55,85.35,85.47,23226.0,84.4679,84.6163,84.4185,84.5372,23226.0
2021-07-02 10:10:00,85.46,85.47,85.19,85.31,31065.0,84.5273,84.5372,84.2602,84.3789,31065.0
2021-07-02 10:15:00,85.3,85.48,85.3,85.45,11438.0,84.369,84.5471,84.369,84.5174,11438.0
2021-07-02 10:20:00,85.44,85.47,85.14,85.28,11992.0,84.5075,84.5372,84.2108,84.3492,11992.0
2021-07-02 10:25:00,85.31,85.45,85.29,85.36,9006.0,84.3789,84.5174,84.3591,84.4284,9006.0
2021-07-02 10:30:00,85.37,85.46,85.28,85.3,11885.0,84.4383,84.5273,84.3492,84.369,11885.0
2021-07-02 10:35:00,85.3,85.3,84.99,85.03,35549.0,84.369,84.369,84.0624,84.102,35549.0
2021-07-02 10:40:00,85.04,85.16,85.02,85.12,11369.0,84.1119,84.2305,84.0921,84.191,11369.0
2021-07-02 10:45:00,85.1,85.38,85.09,85.34,12754.0,84.1712,84.4481,84.1613,84.4086,12754.0
2021-07-02 10:50:00,85.36,85.36,85.2,85.21,5206.0,84.4284,84.4284,84.2701,84.28,5206.0
2021-07-02 10:55:00,85.16,85.17,85.02,85.09,11922.0,84.2305,84.2404,84.0921,84.1613,11922.0
2021-07-02 11:00:00,85.11,85.2,85.07,85.15,10296.0,84.1811,84.2701,84.1415,84.2207,10296.0
2021-07-02 11:05:00,85.14,85.35,85.14,85.29,19323.0,84.2108,84.4185,84.2108,84.3591,19323.0
2021-07-02 11:10:00,85.3,85.31,85.16,85.17,10073.0,84.369,84.3789,84.2305,84.2404,10073.0
2021-07-02 11:15:00,85.2,85.35,85.13,85.34,10219.0,84.2701,84.4185,84.2009,84.4086,10219.0
2021-07-02 11:20:00,85.33,85.41,85.31,85.33,8112.0,84.3987,84.4778,84.3789,84.3987,8112.0
2021-07-02 11:25:00,85.33,85.34,85.1,85.13,13337.0,84.3987,84.4086,84.1712,84.2009,13337.0
2021-07-02 11:30:00,85.12,85.21,85.11,85.2,8003.0,84.191,84.28,84.1811,84.2701,8003.0
2021-07-02 11:35:00,85.2,85.4,85.19,85.39,12735.0,84.2701,84.4679,84.2602,84.458,12735.0
2021-07-02 11:40:00,85.39,85.53,85.38,85.5,9650.0,84.458,84.5965,84.4481,84.5668,9650.0
2021-07-02 11:45:00,85.51,85.54,85.39,85.42,8532.0,84.5767,84.6064,84.458,84.4877,8532.0
2021-07-02 11:50:00,85.39,85.48,85.37,85.43,16314.0,84.458,84.5471,84.4383,84.4976,16314.0
2021-07-02 11:55:00,85.41,85.45,85.38,85.39,17733.0,84.4778,84.5174,84.4481,84.458,17733.0
2021-07-02 12:00:00,85.39,85.61,85.37,85.57,17460.0,84.458,84.6756,84.4383,84.6361,17460.0
2021-07-02 12:05:00,85.56,85.56,85.43,85.52,18977.0,84.6262,84.6262,84.4976,84.5866,18977.0
2021-07-02 12:10:00,85.52,85.56,85.45,85.54,11837.0,84.5866,84.6262,84.5174,84.6064,11837.0
2021-07-02 12:15:00,85.55,85.63,85.44,85.5,53748.0,84.6163,84.6954,84.5075,84.5668,53748.0
2021-07-02 12:20:00,85.49,85.57,85.46,85.52,15350.0,84.5569,84.6361,84.5273,84.5866,15350.0
2021-07-02 12:25:00,85.52,85.68,85.52,85.64,11402.0,84.5866,84.7449,84.5866,84.7053,11402.0
2021-07-02 12:30:00,85.65,85.73,85.55,85.7,17268.0,84.7152,84.7943,84.6163,84.7647,17268.0
2021-07-02 12:35:00,85.7,85.78,85.66,85.77,11532.0,84.7647,84.8438,84.7251,84.8339,11532.0
2021-07-02 12:40:00,85.78,85.85,85.73,85.82,11086.0,84.8438,84.913,84.7943,84.8833,11086.0
2021-07-02 12:45:00,85.82,85.84,85.74,85.8,7495.0,84.8833,84.9031,84.8042,84.8636,7495.0
2021-07-02 12:50:00,85.81,85.86,85.78,85.8,8845.0,84.8735,84.9229,84.8438,84.8636,8845.0
2021-07-02 12:55:00,85.79,85.79,85.71,85.77,17598.0,84.8537,84.8537,84.7745,84.8339,17598.0
2021-07-02 13:00:00,85.77,85.93,85.74,85.93,11121.0,84.8339,84.9921,84.8042,84.9921,11121.0
2021-07-02 13:05:00,85.94,85.95,85.9,85.93,6893.0,85.002,85.0119,84.9625,84.9921,6893.0
2021-07-02 13:10:00,85.92,85.98,85.91,85.93,14105.0,84.9823,85.0416,84.9724,84.9921,14105.0
2021-07-02 13:15:00,85.94,86.02,85.9,85.99,23627.0,85.002,85.0812,84.9625,85.0515,23627.0
2021-07-02 13:20:00,85.99,86.07,85.97,86.06,13930.0,85.0515,85.1306,85.0317,85.1207,13930.0
2021-07-02 13:25:00,86.08,86.08,85.96,85.98,21448.0,85.1405,85.1405,85.0218,85.0416,21448.0
2021-07-02 13:30:00,85.98,85.98,85.87,85.87,15378.0,85.0416,85.0416,84.9328,84.9328,15378.0
2021-07-02 13:35:00,85.88,85.99,85.88,85.99,16192.0,84.9427,85.0515,84.9427,85.0515,16192.0
2021-07-02 13:40:00,86.0,86.09,85.96,86.0,24919.0,85.0614,85.1504,85.0218,85.0614,24919.0
2021-07-02 13:45:00,85.98,86.05,85.93,85.93,28211.0,85.0416,85.1108,84.9921,84.9921,28211.0
2021-07-02 13:50:00,85.93,85.93,85.79,85.79,14532.0,84.9921,84.9921,84.8537,84.8537,14532.0
2021-07-02 13:55:00,85.78,85.84,85.65,85.67,16710.0,84.8438,84.9031,84.7152,84.735,16710.0
2021-07-02 14:00:00,85.67,85.77,85.67,85.74,17851.0,84.735,84.8339,84.735,84.8042,17851.0
2021-07-02 14:05:00,85.74,85.82,85.6,85.8,38553.0,84.8042,84.8833,84.6657,84.8636,38553.0
2021-07-02 14:10:00,85.83,85.93,85.82,85.9,4358.0,84.8932,84.9921,84.8833,84.9625,4358.0
2021-07-02 14:15:00,85.9,85.96,85.82,85.96,20612.0,84.9625,85.0218,84.8833,85.0218,20612.0
2021-07-02 14:20:00,85.95,86.0,85.94,86.0,13694.0,85.0119,85.0614,85.002,85.0614,13694.0
2021-07-02 14:25:00,86.0,86.06,86.0,86.02,5721.0,85.0614,85.1207,85.0614,85.0812,5721.0
2021-07-02 14:30:00,86.01,86.04,85.89,85.93,4748.0,85.0713,85.1009,84.9526,84.9921,4748.0
2021-07-02 14:35:00,85.94,85.98,85.91,85.96,9046.0,85.002,85.0416,84.9724,85.0218,9046.0
2021-07-02 14:40:00,85.98,86.01,85.88,85.94,23482.0,85.0416,85.0713,84.9427,85.002,23482.0
2021-07-02 14:45:00,85.94,86.0,85.89,85.98,13962.0,85.002,85.0614,84.9526,85.0416,13962.0
2021-07-02 14:50:00,85.97,85.99,85.86,85.89,31898.0,85.0317,85.0515,84.9229,84.9526,31898.0
2021-07-02 14:55:00,85.89,85.96,85.88,85.93,22134.0,84.9526,85.0218,84.9427,84.9921,22134.0
2021-07-02 15:00:00,85.92,85.99,85.91,85.95,6183.0,84.9823,85.0515,84.9724,85.0119,6183.0
2021-07-02 15:05:00,85.96,86.1,85.95,86.08,21680.0,85.0218,85.1603,85.0119,85.1405,21680.0
2021-07-02 15:10:00,86.09,86.15,86.07,86.13,19154.0,85.1504,85.2097,85.1306,85.19,19154.0
2021-07-02 15:15:00,86.14,86.19,86.07,86.11,24012.0,85.1999,85.2493,85.1306,85.1702,24012.0
2021-07-02 15:20:00,86.11,86.12,86.04,86.07,13869.0,85.1702,85.1801,85.1009,85.1306,13869.0
2021-07-02 15:25:00,86.05,86.1,86.02,86.04,7323.0,85.1108,85.1603,85.0812,85.1009,7323.0
2021-07-02 15:30:00,86.04,86.05,85.95,85.99,16537.0,85.1009,85.1108,85.0119,85.0515,16537.0
2021-07-02 15:35:00,86.0,86.07,85.92,86.06,31630.0,85.0614,85.1306,84.9823,85.1207,31630.0
2021-07-02 15:40:00,86.07,86.09,85.97,86.0,47120.0,85.1306,85.1504,85.0317,85.0614,47120.0
2021-07-02 15:45:00,86.0,86.05,85.97,86.02,47642.0,85.0614,85.1108,85.0317,85.0812,47642.0
2021-07-02 15:50:00,86.03,86.14,86.01,86.12,66213.0,85.0911,85.1999,85.0713,85.1801,66213.0
2021-07-02 15:55:00,86.1,86.15,86.03,86.05,107850.0,85.1603,85.2097,85.0911,85.1108,107850.0
2021-07-06 09:30:00,87.5,87.82,87.04,87.35,383027.0,86.545,86.8615,86.09,86.3966,383027.0
2021-07-06 09:35:00,87.37,87.4,85.71,85.85,79244.0,86.4164,86.4461,84.7745,84.913,79244.0
2021-07-06 09:40:00,85.79,85.94,85.41,85.62,100944.0,84.8537,85.002,84.4778,84.6855,100944.0
2021-07-06 09:45:00,85.59,85.7,85.28,85.7,61514.0,84.6559,84.7647,84.3492,84.7647,61514.0
2021-07-06 09:50:00,85.62,85.62,85.4,85.57,36338.0,84.6855,84.6855,84.4679,84.6361,36338.0
2021-07-06 09:55:00,85.5,85.56,85.34,85.39,76044.0,84.5668,84.6262,84.4086,84.458,76044.0
2021-07-06 10:00:00,85.37,85.37,84.98,85.15,75760.0,84.4383,84.4383,84.0525,84.2207,75760.0
2021-07-06 10:05:00,85.17,85.36,85.09,85.09,43841.0,84.2404,84.4284,84.1613,84.1613,43841.0
2021-07-06 10:10:00,85.1,85.12,84.8,84.84,42076.0,84.1712,84.191,83.8745,83.914,42076.0
2021-07-06 10:15:00,84.82,85.14,84.55,85.08,52532.0,83.8943,84.2108,83.6272,84.1514,52532.0
2021-07-06 10:20:00,85.07,85.14,84.83,84.9,75663.0,84.1415,84.2108,83.9042,83.9734,75663.0
2021-07-06 10:25:00,84.9,84.92,84.65,84.68,67813.0,83.9734,83.9932,83.7261,83.7558,67813.0
2021-07-06 10:30:00,84.66,84.69,84.52,84.68,55190.0,83.736,83.7657,83.5975,83.7558,55190.0
2021-07-06 10:35:00,84.7,84.71,84.51,84.66,46898.0,83.7756,83.7855,83.5876,83.736,46898.0
2021-07-06 10:40:00,84.64,84.7,84.38,84.54,58785.0,83.7162,83.7756,83.4591,83.6173,58785.0
2021-07-06 10:45:00,84.5,84.53,84.37,84.38,56530.0,83.5778,83.6074,83.4492,83.4591,56530.0
2021-07-06 10:50:00,84.35,84.36,84.12,84.13,90981.0,83.4294,83.4393,83.2019,83.2118,90981.0
2021-07-06 10:55:00,84.12,84.12,83.74,83.84,76360.0,83.2019,83.2019,82.826,82.925,76360.0
2021-07-06 11:00:00,83.84,84.05,83.78,83.93,48402.0,82.925,83.1327,82.8656,83.014,48402.0
2021-07-06 11:05:00,83.92,84.15,83.92,84.1,29954.0,83.0041,83.2316,83.0041,83.1821,29954.0
2021-07-06 11:10:00,84.05,84.11,83.95,84.08,51486.0,83.1327,83.192,83.0338,83.1623,51486.0
2021-07-06 11:15:00,84.07,84.14,83.86,83.86,31267.0,83.1524,83.2217,82.9447,82.9447,31267.0
2021-07-06 11:20:00,83.87,83.97,83.68,83.7,21909.0,82.9546,83.0535,82.7667,82.7865,21909.0
2021-07-06 11:25:00,83.7,83.95,83.64,83.89,27574.0,82.7865,83.0338,82.7271,82.9744,27574.0
2021-07-06 11:30:00,83.88,83.95,83.77,83.93,27549.0,82.9645,83.0338,82.8557,83.014,27549.0
2021-07-06 11:35:00,83.93,84.12,83.93,83.93,36499.0,83.014,83.2019,83.014,83.014,36499.0
2021-07-06 11:40:00,83.96,84.04,83.95,84.02,18023.0,83.0436,83.1228,83.0338,83.103,18023.0
2021-07-06 11:45:00,83.99,83.99,83.59,83.62,39763.0,83.0733,83.0733,82.6777,82.7074,39763.0
2021-07-06 11:50:00,83.59,83.59,83.26,83.26,46111.0,82.6777,82.6777,82.3513,82.3513,46111.0
2021-07-06 11:55:00,83.28,83.32,83.21,83.25,38953.0,82.3711,82.4106,82.3018,82.3414,38953.0
2021-07-06 12:00:00,83.23,83.36,83.03,83.06,54153.0,82.3216,82.4502,82.1238,82.1535,54153.0
2021-07-06 12:05:00,83.07,83.13,82.97,82.97,42199.0,82.1634,82.2227,82.0645,82.0645,42199.0
2021-07-06 12:10:00,82.97,83.07,82.88,82.99,49123.0,82.0645,82.1634,81.9754,82.0842,49123.0
2021-07-06 12:15:00,82.98,83.17,82.98,83.09,39541.0,82.0743,82.2623,82.0743,82.1831,39541.0
2021-07-06 12:20:00,83.09,83.1,82.77,82.86,46362.0,82.1831,82.193,81.8666,81.9557,46362.0
2021-07-06 12:25:00,82.88,82.91,82.67,82.88,65067.0,81.9754,82.0051,81.7677,81.9754,65067.0
2021-07-06 12:30:00,82.88,82.91,82.74,82.87,29907.0,81.9754,82.0051,81.837,81.9655,29907.0
2021-07-06 12:35:00,82.88,82.93,82.7,82.74,44668.0,81.9754,82.0249,81.7974,81.837,44668.0
2021-07-06 12:40:00,82.75,82.75,82.58,82.66,38991.0,81.8469,81.8469,81.6787,81.7578,38991.0
2021-07-06 12:45:00,82.65,82.77,82.62,82.77,22358.0,81.7479,81.8666,81.7183,81.8666,22358.0
2021-07-06 12:50:00,82.77,82.89,82.73,82.76,24678.0,81.8666,81.9853,81.8271,81.8567,24678.0
2021-07-06 12:55:00,82.77,82.88,82.73,82.87,24489.0,81.8666,81.9754,81.8271,81.9655,24489.0
2021-07-06 13:00:00,82.87,82.92,82.84,82.9,18483.0,81.9655,82.015,81.9359,81.9952,18483.0
2021-07-06 13:05:00,82.91,83.04,82.86,82.98,37287.0,82.0051,82.1337,81.9557,82.0743,37287.0
2021-07-06 13:10:00,82.97,82.98,82.8,82.84,34694.0,82.0645,82.0743,81.8963,81.9359,34694.0
2021-07-06 13:15:00,82.85,83.03,82.84,82.99,19756.0,81.9458,82.1238,81.9359,82.0842,19756.0
2021-07-06 13:20:00,82.97,83.01,82.86,82.99,26077.0,82.0645,82.104,81.9557,82.0842,26077.0
2021-07-06 13:25:00,83.0,83.07,82.88,83.01,36646.0,82.0941,82.1634,81.9754,82.104,36646.0
2021-07-06 13:30:00,83.0,83.01,82.84,82.89,25996.0,82.0941,82.104,81.9359,81.9853,25996.0
2021-07-06 13:35:00,82.88,83.13,82.86,83.12,30618.0,81.9754,82.2227,81.9557,82.2128,30618.0
2021-07-06 13:40:00,83.13,83.13,82.96,83.08,28093.0,82.2227,82.2227,82.0546,82.1733,28093.0
2021-07-06 13:45:00,83.09,83.16,83.03,83.04,23702.0,82.1831,82.2524,82.1238,82.1337,23702.0
2021-07-06 13:50:00,83.05,83.12,83.05,83.09,16519.0,82.1436,82.2128,82.1436,82.1831,16519.0
2021-07-06 13:55:00,83.09,83.12,82.96,82.98,23123.0,82.1831,82.2128,82.0546,82.0743,23123.0
2021-07-06 14:00:00,82.98,83.12,82.98,83.1,25857.0,82.0743,82.2128,82.0743,82.193,25857.0
2021-07-06 14:05:00,83.09,83.09,83.04,83.06,10724.0,82.1831,82.1831,82.1337,82.1535,10724.0
2021-07-06 14:10:00,83.07,83.07,82.98,83.03,31172.0,82.1634,82.1634,82.0743,82.1238,31172.0
2021-07-06 14:15:00,83.04,83.14,83.01,83.11,20380.0,82.1337,82.2326,82.104,82.2029,20380.0
2021-07-06 14:20:00,83.14,83.15,83.04,83.1,19527.0,82.2326,82.2425,82.1337,82.193,19527.0
2021-07-06 14:25:00,83.1,83.11,82.97,83.03,44972.0,82.193,82.2029,82.0645,82.1238,44972.0
2021-07-06 14:30:00,83.02,83.07,82.96,83.06,15875.0,82.1139,82.1634,82.0546,82.1535,15875.0
2021-07-06 14:35:00,83.06,83.12,83.01,83.09,17064.0,82.1535,82.2128,82.104,82.1831,17064.0
2021-07-06 14:40:00,83.1,83.16,83.07,83.09,23555.0,82.193,82.2524,82.1634,82.1831,23555.0
2021-07-06 14:45:00,83.08,83.13,83.07,83.12,17267.0,82.1733,82.2227,82.1634,82.2128,17267.0
2021-07-06 14:50:00,83.12,83.14,82.91,82.93,24010.0,82.2128,82.2326,82.0051,82.0249,24010.0
2021-07-06 14:55:00,82.93,82.97,82.87,82.88,17437.0,82.0249,82.0645,81.9655,81.9754,17437.0
2021-07-06 15:00:00,82.87,82.94,82.85,82.93,36222.0,81.9655,82.0348,81.9458,82.0249,36222.0
2021-07-06 15:05:00,82.93,82.93,82.87,82.88,23089.0,82.0249,82.0249,81.9655,81.9754,23089.0
2021-07-06 15:10:00,82.88,82.99,82.87,82.91,32429.0,81.9754,82.0842,81.9655,82.0051,32429.0
2021-07-06 15:15:00,82.91,82.91,82.73,82.81,49955.0,82.0051,82.0051,81.8271,81.9062,49955.0
2021-07-06 15:20:00,82.82,82.87,82.7,82.75,26070.0,81.9161,81.9655,81.7974,81.8469,26070.0
2021-07-06 15:25:00,82.75,82.91,82.75,82.88,16480.0,81.8469,82.0051,81.8469,81.9754,16480.0
2021-07-06 15:30:00,82.89,82.96,82.7,82.72,46421.0,81.9853,82.0546,81.7974,81.8172,46421.0
2021-07-06 15:35:00,82.72,82.86,82.7,82.83,35093.0,81.8172,81.9557,81.7974,81.926,35093.0
2021-07-06 15:40:00,82.83,82.94,82.79,82.94,34882.0,81.926,82.0348,81.8864,82.0348,34882.0
2021-07-06 15:45:00,82.93,83.02,82.89,83.01,40545.0,82.0249,82.1139,81.9853,82.104,40545.0
2021-07-06 15:50:00,83.03,83.12,82.98,83.02,76166.0,82.1238,82.2128,82.0743,82.1139,76166.0
2021-07-06 15:55:00,83.02,83.05,82.88,82.97,167247.0,82.1139,82.1436,81.9754,82.0645,167247.0
2021-07-07 09:30:00,82.51,82.92,81.66,82.82,235176.0,81.6095,82.015,80.7687,81.9161,235176.0
2021-07-07 09:35:00,82.87,83.43,82.81,83.07,82409.0,81.9655,82.5194,81.9062,82.1634,82409.0
2021-07-07 09:40:00,83.07,83.28,82.17,82.55,145350.0,82.1634,82.3711,81.2732,81.649,145350.0
2021-07-07 09:45:00,82.54,82.81,82.25,82.37,99501.0,81.6391,81.9062,81.3523,81.471,99501.0
2021-07-07 09:50:00,82.33,82.33,81.77,81.8,120634.0,81.4314,81.4314,80.8775,80.9072,120634.0
2021-07-07 09:55:00,81.84,81.98,81.51,81.56,59111.0,80.9468,81.0853,80.6204,80.6698,59111.0
2021-07-07 10:00:00,81.5,81.54,80.47,80.52,269387.0,80.6105,80.6501,79.5917,79.6412,269387.0
2021-07-07 10:05:00,80.47,80.88,80.38,80.7,53032.0,79.5917,79.9973,79.5027,79.8192,53032.0
2021-07-07 10:10:00,80.72,80.95,80.67,80.87,61939.0,79.839,80.0665,79.7896,79.9874,61939.0
2021-07-07 10:15:00,80.89,81.22,80.88,81.05,111385.0,80.0072,80.3336,79.9973,80.1654,111385.0
2021-07-07 10:20:00,81.05,81.21,80.9,81.15,67557.0,80.1654,80.3237,80.017,80.2643,67557.0
2021-07-07 10:25:00,81.18,81.28,80.44,80.48,159507.0,80.294,80.3929,79.5621,79.6016,159507.0
2021-07-07 10:30:00,80.46,80.74,80.44,80.52,95117.0,79.5818,79.8588,79.5621,79.6412,95117.0
2021-07-07 10:35:00,80.51,80.89,80.45,80.66,54264.0,79.6313,80.0072,79.572,79.7797,54264.0
2021-07-07 10:40:00,80.66,80.76,80.37,80.54,46426.0,79.7797,79.8786,79.4928,79.661,46426.0
2021-07-07 10:45:00,80.54,80.86,80.4,80.7,39262.0,79.661,79.9775,79.5225,79.8192,39262.0
2021-07-07 10:50:00,80.69,80.9,80.55,80.68,43347.0,79.8093,80.017,79.6709,79.7994,43347.0
2021-07-07 10:55:00,80.68,81.0,80.67,80.93,40571.0,79.7994,80.116,79.7896,80.0467,40571.0
2021-07-07 11:00:00,80.92,81.08,80.88,80.99,29631.0,80.0368,80.1951,79.9973,80.1061,29631.0
2021-07-07 11:05:00,80.97,81.17,80.9,80.94,27671.0,80.0863,80.2841,80.017,80.0566,27671.0
2021-07-07 11:10:00,80.92,81.15,80.85,80.99,25513.0,80.0368,80.2643,79.9676,80.1061,25513.0
2021-07-07 11:15:00,80.99,80.99,80.7,80.91,30825.0,80.1061,80.1061,79.8192,80.0269,30825.0
2021-07-07 11:20:00,80.87,80.97,80.77,80.94,24522.0,79.9874,80.0863,79.8885,80.0566,24522.0
2021-07-07 11:25:00,80.92,81.19,80.83,81.19,32534.0,80.0368,80.3039,79.9478,80.3039,32534.0
2021-07-07 11:30:00,81.16,81.58,81.16,81.49,40204.0,80.2742,80.6896,80.2742,80.6006,40204.0
2021-07-07 11:35:00,81.53,81.59,81.46,81.56,33044.0,80.6402,80.6995,80.5709,80.6698,33044.0
2021-07-07 11:40:00,81.56,81.62,81.31,81.32,29997.0,80.6698,80.7292,80.4226,80.4325,29997.0
2021-07-07 11:45:00,81.33,81.38,81.16,81.25,35766.0,80.4424,80.4918,80.2742,80.3632,35766.0
2021-07-07 11:50:00,81.29,81.39,81.17,81.2,48960.0,80.4028,80.5017,80.2841,80.3138,48960.0
2021-07-07 11:55:00,81.2,81.37,81.14,81.23,24679.0,80.3138,80.4819,80.2544,80.3434,24679.0
2021-07-07 12:00:00,81.23,81.24,81.07,81.2,26106.0,80.3434,80.3533,80.1852,80.3138,26106.0
2021-07-07 12:05:00,81.22,81.23,81.04,81.13,19679.0,80.3336,80.3434,80.1555,80.2445,19679.0
2021-07-07 12:10:00,81.09,81.39,81.09,81.33,14934.0,80.205,80.5017,80.205,80.4424,14934.0
2021-07-07 12:15:00,81.32,81.34,81.12,81.18,19082.0,80.4325,80.4522,80.2346,80.294,19082.0
2021-07-07 12:20:00,81.23,81.38,81.2,81.32,32887.0,80.3434,80.4918,80.3138,80.4325,32887.0
2021-07-07 12:25:00,81.33,81.33,81.17,81.22,20869.0,80.4424,80.4424,80.2841,80.3336,20869.0
2021-07-07 12:30:00,81.22,81.47,81.21,81.47,35010.0,80.3336,80.5808,80.3237,80.5808,35010.0
2021-07-07 12:35:00,81.48,81.55,81.42,81.53,19408.0,80.5907,80.66,80.5314,80.6402,19408.0
2021-07-07 12:40:00,81.52,81.58,81.37,81.45,23659.0,80.6303,80.6896,80.4819,80.561,23659.0
2021-07-07 12:45:00,81.42,81.54,81.4,81.5,21982.0,80.5314,80.6501,80.5116,80.6105,21982.0
2021-07-07 12:50:00,81.5,81.58,81.35,81.38,25492.0,80.6105,80.6896,80.4621,80.4918,25492.0
2021-07-07 12:55:00,81.38,81.43,81.15,81.21,22319.0,80.4918,80.5413,80.2643,80.3237,22319.0
2021-07-07 13:00:00,81.2,81.21,81.02,81.07,48799.0,80.3138,80.3237,80.1357,80.1852,48799.0
2021-07-07 13:05:00,81.07,81.15,81.04,81.07,19786.0,80.1852,80.2643,80.1555,80.1852,19786.0
2021-07-07 13:10:00,81.06,81.07,80.94,81.01,27140.0,80.1753,80.1852,80.0566,80.1258,27140.0
2021-07-07 13:15:00,81.0,81.06,80.91,80.96,17969.0,80.116,80.1753,80.0269,80.0764,17969.0
2021-07-07 13:20:00,80.96,80.98,80.87,80.9,33544.0,80.0764,80.0962,79.9874,80.017,33544.0
2021-07-07 13:25:00,80.89,80.92,80.7,80.72,28721.0,80.0072,80.0368,79.8192,79.839,28721.0
2021-07-07 13:30:00,80.72,80.89,80.68,80.85,16139.0,79.839,80.0072,79.7994,79.9676,16139.0
2021-07-07 13:35:00,80.86,80.98,80.81,80.98,12439.0,79.9775,80.0962,79.928,80.0962,12439.0
2021-07-07 13:40:00,80.92,80.92,80.78,80.84,18119.0,80.0368,80.0368,79.8984,79.9577,18119.0
2021-07-07 13:45:00,80.85,80.94,80.84,80.88,24847.0,79.9676,80.0566,79.9577,79.9973,24847.0
2021-07-07 13:50:00,80.88,80.88,80.73,80.73,15625.0,79.9973,79.9973,79.8489,79.8489,15625.0
2021-07-07 13:55:00,80.72,80.73,80.56,80.6,24718.0,79.839,79.8489,79.6808,79.7203,24718.0
2021-07-07 14:00:00,80.6,81.01,80.59,80.98,22797.0,79.7203,80.1258,79.7104,80.0962,22797.0
2021-07-07 14:05:00,80.98,81.11,80.92,81.08,16715.0,80.0962,80.2248,80.0368,80.1951,16715.0
2021-07-07 14:10:00,81.06,81.06,80.84,80.86,27633.0,80.1753,80.1753,79.9577,79.9775,27633.0
2021-07-07 14:15:00,80.85,80.89,80.72,80.89,27382.0,79.9676,80.0072,79.839,80.0072,27382.0
2021-07-07 14:20:00,80.89,80.89,80.73,80.86,31832.0,80.0072,80.0072,79.8489,79.9775,31832.0
2021-07-07 14:25:00,80.87,80.94,80.8,80.81,15959.0,79.9874,80.0566,79.9181,79.928,15959.0
2021-07-07 14:30:00,80.8,80.86,80.73,80.8,23777.0,79.9181,79.9775,79.8489,79.9181,23777.0
2021-07-07 14:35:00,80.81,80.84,80.67,80.7,60504.0,79.928,79.9577,79.7896,79.8192,60504.0
2021-07-07 14:40:00,80.7,80.73,80.55,80.59,31301.0,79.8192,79.8489,79.6709,79.7104,31301.0
2021-07-07 14:45:00,80.56,80.69,80.55,80.66,19445.0,79.6808,79.8093,79.6709,79.7797,19445.0
2021-07-07 14:50:00,80.67,80.69,80.61,80.64,14850.0,79.7896,79.8093,79.7302,79.7599,14850.0
2021-07-07 14:55:00,80.63,80.84,80.63,80.82,16933.0,79.75,79.9577,79.75,79.9379,16933.0
2021-07-07 15:00:00,80.8,80.88,80.74,80.82,28237.0,79.9181,79.9973,79.8588,79.9379,28237.0
2021-07-07 15:05:00,80.79,80.84,80.74,80.75,23625.0,79.9082,79.9577,79.8588,79.8687,23625.0
2021-07-07 15:10:00,80.74,80.8,80.71,80.72,58517.0,79.8588,79.9181,79.8291,79.839,58517.0
2021-07-07 15:15:00,80.71,80.77,80.54,80.59,31825.0,79.8291,79.8885,79.661,79.7104,31825.0
2021-07-07 15:20:00,80.59,80.66,80.55,80.6,36992.0,79.7104,79.7797,79.6709,79.7203,36992.0
2021-07-07 15:25:00,80.58,80.68,80.55,80.61,49256.0,79.7005,79.7994,79.6709,79.7302,49256.0
2021-07-07 15:30:00,80.6,80.6,80.42,80.53,68390.0,79.7203,79.7203,79.5423,79.6511,68390.0
2021-07-07 15:35:00,80.54,80.54,80.3,80.35,55966.0,79.661,79.661,79.4236,79.473,55966.0
2021-07-07 15:40:00,80.36,80.49,80.3,80.36,54953.0,79.4829,79.6115,79.4236,79.4829,54953.0
2021-07-07 15:45:00,80.36,80.53,80.34,80.52,82295.0,79.4829,79.6511,79.4632,79.6412,82295.0
2021-07-07 15:50:00,80.52,80.68,80.41,80.66,120057.0,79.6412,79.7994,79.5324,79.7797,120057.0
2021-07-07 15:55:00,80.65,80.65,80.38,80.48,206027.0,79.7698,79.7698,79.5027,79.6016,206027.0
2021-07-08 09:30:00,78.45,79.28,78.15,78.6,238925.0,77.5938,78.4147,77.2971,77.7421,238925.0
2021-07-08 09:35:00,78.66,78.68,77.33,77.42,199704.0,77.8015,77.8213,76.486,76.575,199704.0
2021-07-08 09:40:00,77.42,77.85,77.11,77.7,114346.0,76.575,77.0003,76.2684,76.852,114346.0
2021-07-08 09:45:00,77.69,78.03,77.47,77.99,73763.0,76.8421,77.1784,76.6245,77.1388,73763.0
2021-07-08 09:50:00,78.0,78.54,77.91,78.46,88110.0,77.1487,77.6828,77.0597,77.6037,88110.0
2021-07-08 09:55:00,78.45,78.68,78.19,78.67,55231.0,77.5938,77.8213,77.3366,77.8114,55231.0
2021-07-08 10:00:00,78.67,78.99,78.37,78.91,79939.0,77.8114,78.1279,77.5147,78.0488,79939.0
2021-07-08 10:05:00,78.92,79.5,78.87,79.36,63735.0,78.0587,78.6323,78.0092,78.4939,63735.0
2021-07-08 10:10:00,79.32,79.75,79.21,79.26,91553.0,78.4543,78.8796,78.3455,78.3949,91553.0
2021-07-08 10:15:00,79.25,79.62,79.19,79.53,35306.0,78.3851,78.751,78.3257,78.662,35306.0
2021-07-08 10:20:00,79.48,79.68,79.28,79.46,77138.0,78.6125,78.8104,78.4147,78.5928,77138.0
2021-07-08 10:25:00,79.48,79.88,79.22,79.83,55880.0,78.6125,79.0082,78.3554,78.9587,55880.0
2021-07-08 10:30:00,79.79,79.79,79.27,79.31,29953.0,78.9192,78.9192,78.4048,78.4444,29953.0
2021-07-08 10:35:00,79.32,79.33,78.95,79.0,53382.0,78.4543,78.4642,78.0883,78.1378,53382.0
2021-07-08 10:40:00,79.0,79.42,78.91,79.42,28854.0,78.1378,78.5532,78.0488,78.5532,28854.0
2021-07-08 10:45:00,79.4,79.41,79.02,79.08,23497.0,78.5334,78.5433,78.1576,78.2169,23497.0
2021-07-08 10:50:00,79.05,79.41,78.95,79.38,33937.0,78.1872,78.5433,78.0883,78.5136,33937.0
2021-07-08 10:55:00,79.35,79.35,78.75,78.81,45924.0,78.484,78.484,77.8905,77.9499,45924.0
2021-07-08 11:00:00,78.82,79.25,78.8,79.25,21746.0,77.9597,78.3851,77.94,78.3851,21746.0
2021-07-08 11:05:00,79.28,79.56,79.28,79.4,41575.0,78.4147,78.6917,78.4147,78.5334,41575.0
2021-07-08 11:10:00,79.37,79.62,79.37,79.59,36118.0,78.5037,78.751,78.5037,78.7213,36118.0
2021-07-08 11:15:00,79.54,79.67,79.42,79.59,27648.0,78.6719,78.8005,78.5532,78.7213,27648.0
2021-07-08 11:20:00,79.59,79.82,79.56,79.68,31085.0,78.7213,78.9488,78.6917,78.8104,31085.0
2021-07-08 11:25:00,79.68,80.02,79.59,79.83,56053.0,78.8104,79.1466,78.7213,78.9587,56053.0
2021-07-08 11:30:00,79.84,79.97,79.61,79.87,46752.0,78.9686,79.0972,78.7411,78.9983,46752.0
2021-07-08 11:35:00,79.9,80.24,79.75,80.17,36080.0,79.028,79.3642,78.8796,79.295,36080.0
2021-07-08 11:40:00,80.15,80.3,80.12,80.28,35435.0,79.2752,79.4236,79.2456,79.4038,35435.0
2021-07-08 11:45:00,80.3,80.48,80.27,80.39,39017.0,79.4236,79.6016,79.3939,79.5126,39017.0
2021-07-08 11:50:00,80.37,80.49,80.2,80.49,28027.0,79.4928,79.6115,79.3247,79.6115,28027.0
2021-07-08 11:55:00,80.46,80.51,80.25,80.37,26340.0,79.5818,79.6313,79.3741,79.4928,26340.0
2021-07-08 12:00:00,80.35,80.5,80.2,80.47,13233.0,79.473,79.6214,79.3247,79.5917,13233.0
2021-07-08 12:05:00,80.46,80.52,80.34,80.42,16942.0,79.5818,79.6412,79.4632,79.5423,16942.0
2021-07-08 12:10:00,80.38,80.45,80.3,80.32,31910.0,79.5027,79.572,79.4236,79.4434,31910.0
2021-07-08 12:15:00,80.3,80.35,80.01,80.16,18923.0,79.4236,79.473,79.1368,79.2851,18923.0
2021-07-08 12:20:00,80.16,80.16,79.99,80.0,14233.0,79.2851,79.2851,79.117,79.1269,14233.0
2021-07-08 12:25:00,80.0,80.35,80.0,80.27,16595.0,79.1269,79.473,79.1269,79.3939,16595.0
2021-07-08 12:30:00,80.22,80.31,80.12,80.19,24012.0,79.3445,79.4335,79.2456,79.3148,24012.0
2021-07-08 12:35:00,80.19,80.28,80.15,80.22,26935.0,79.3148,79.4038,79.2752,79.3445,26935.0
2021-07-08 12:40:00,80.19,80.25,80.13,80.19,12051.0,79.3148,79.3741,79.2554,79.3148,12051.0
2021-07-08 12:45:00,80.17,80.18,80.08,80.13,10791.0,79.295,79.3049,79.206,79.2554,10791.0
2021-07-08 12:50:00,80.12,80.13,80.01,80.04,12807.0,79.2456,79.2554,79.1368,79.1664,12807.0
2021-07-08 12:55:00,80.02,80.11,79.99,80.11,13274.0,79.1466,79.2357,79.117,79.2357,13274.0
2021-07-08 13:00:00,80.11,80.15,79.88,79.89,17712.0,79.2357,79.2752,79.0082,79.0181,17712.0
2021-07-08 13:05:00,79.89,80.1,79.88,80.0,13786.0,79.0181,79.2258,79.0082,79.1269,13786.0
2021-07-08 13:10:00,79.98,80.02,79.81,79.85,17007.0,79.1071,79.1466,78.9389,78.9785,17007.0
2021-07-08 13:15:00,79.8,79.91,79.74,79.76,7359.0,78.929,79.0378,78.8697,78.8895,7359.0
2021-07-08 13:20:00,79.68,79.78,79.64,79.72,15201.0,78.8104,78.9093,78.7708,78.8499,15201.0
2021-07-08 13:25:00,79.75,79.97,79.74,79.97,26548.0,78.8796,79.0972,78.8697,79.0972,26548.0
2021-07-08 13:30:00,79.94,79.99,79.79,79.83,8922.0,79.0675,79.117,78.9192,78.9587,8922.0
2021-07-08 13:35:00,79.84,79.88,79.76,79.85,7575.0,78.9686,79.0082,78.8895,78.9785,7575.0
2021-07-08 13:40:00,79.83,79.86,79.67,79.72,9792.0,78.9587,78.9884,78.8005,78.8499,9792.0
2021-07-08 13:45:00,79.7,79.74,79.56,79.56,9167.0,78.8301,78.8697,78.6917,78.6917,9167.0
2021-07-08 13:50:00,79.54,79.55,79.45,79.52,16485.0,78.6719,78.6818,78.5829,78.6521,16485.0
2021-07-08 13:55:00,79.49,79.51,79.39,79.4,12610.0,78.6224,78.6422,78.5235,78.5334,12610.0
2021-07-08 14:00:00,79.41,79.42,79.32,79.38,11574.0,78.5433,78.5532,78.4543,78.5136,11574.0
2021-07-08 14:05:00,79.38,79.39,79.1,79.13,10787.0,78.5136,78.5235,78.2367,78.2664,10787.0
2021-07-08 14:10:00,79.14,79.23,79.1,79.22,10870.0,78.2763,78.3653,78.2367,78.3554,10870.0
2021-07-08 14:15:00,79.24,79.25,78.94,78.99,21343.0,78.3752,78.3851,78.0784,78.1279,21343.0
2021-07-08 14:20:00,78.99,79.1,78.9,78.95,13353.0,78.1279,78.2367,78.0389,78.0883,13353.0
2021-07-08 14:25:00,78.92,79.12,78.92,79.0,68486.0,78.0587,78.2565,78.0587,78.1378,68486.0
2021-07-08 14:30:00,79.0,79.03,78.89,78.92,14737.0,78.1378,78.1675,78.029,78.0587,14737.0
2021-07-08 14:35:00,78.92,78.95,78.76,78.83,30145.0,78.0587,78.0883,77.9004,77.9696,30145.0
2021-07-08 14:40:00,78.85,78.87,78.77,78.83,19053.0,77.9894,78.0092,77.9103,77.9696,19053.0
2021-07-08 14:45:00,78.84,78.86,78.68,78.81,51404.0,77.9795,77.9993,77.8213,77.9499,51404.0
2021-07-08 14:50:00,78.78,78.9,78.75,78.78,19094.0,77.9202,78.0389,77.8905,77.9202,19094.0
2021-07-08 14:55:00,78.78,78.89,78.78,78.86,23529.0,77.9202,78.029,77.9202,77.9993,23529.0
2021-07-08 15:00:00,78.87,79.02,78.87,79.01,49444.0,78.0092,78.1576,78.0092,78.1477,49444.0
2021-07-08 15:05:00,79.01,79.07,78.93,79.06,46050.0,78.1477,78.207,78.0685,78.1971,46050.0
2021-07-08 15:10:00,79.07,79.09,78.92,78.92,40692.0,78.207,78.2268,78.0587,78.0587,40692.0
2021-07-08 15:15:00,78.93,78.95,78.68,78.74,28718.0,78.0685,78.0883,77.8213,77.8806,28718.0
2021-07-08 15:20:00,78.74,79.0,78.7,78.97,21497.0,77.8806,78.1378,77.8411,78.1081,21497.0
2021-07-08 15:25:00,78.96,79.01,78.94,78.97,14132.0,78.0982,78.1477,78.0784,78.1081,14132.0
2021-07-08 15:30:00,78.97,79.27,78.97,79.09,37595.0,78.1081,78.4048,78.1081,78.2268,37595.0
2021-07-08 15:35:00,79.09,79.27,79.09,79.14,26029.0,78.2268,78.4048,78.2268,78.2763,26029.0
2021-07-08 15:40:00,79.14,79.19,79.03,79.13,28504.0,78.2763,78.3257,78.1675,78.2664,28504.0
2021-07-08 15:45:00,79.12,79.2,79.01,79.14,67342.0,78.2565,78.3356,78.1477,78.2763,67342.0
2021-07-08 15:50:00,79.13,79.4,79.07,79.32,84168.0,78.2664,78.5334,78.207,78.4543,84168.0
2021-07-08 15:55:00,79.32,79.51,79.25,79.46,156637.0,78.4543,78.6422,78.3851,78.5928,156637.0
2021-07-09 09:30:00,80.37,80.81,79.79,79.86,128483.0,79.4928,79.928,78.9192,78.9884,128483.0
2021-07-09 09:35:00,79.85,80.86,79.85,80.68,46502.0,78.9785,79.9775,78.9785,79.7994,46502.0
2021-07-09 09:40:00,80.67,80.92,80.48,80.76,48710.0,79.7896,80.0368,79.6016,79.8786,48710.0
2021-07-09 09:45:00,80.8,80.94,80.5,80.8,45221.0,79.9181,80.0566,79.6214,79.9181,45221.0
2021-07-09 09:50:00,80.76,81.12,80.61,81.11,29842.0,79.8786,80.2346,79.7302,80.2248,29842.0
2021-07-09 09:55:00,81.13,81.45,81.11,81.17,33297.0,80.2445,80.561,80.2248,80.2841,33297.0
2021-07-09 10:00:00,81.25,81.34,81.11,81.11,22407.0,80.3632,80.4522,80.2248,80.2248,22407.0
2021-07-09 10:05:00,81.07,81.42,81.07,81.36,25938.0,80.1852,80.5314,80.1852,80.472,25938.0
2021-07-09 10:10:00,81.36,81.47,81.28,81.43,14443.0,80.472,80.5808,80.3929,80.5413,14443.0
2021-07-09 10:15:00,81.43,81.55,81.35,81.48,30417.0,80.5413,80.66,80.4621,80.5907,30417.0
2021-07-09 10:20:00,81.49,81.82,81.49,81.82,35726.0,80.6006,80.927,80.6006,80.927,35726.0
2021-07-09 10:25:00,81.8,81.83,81.45,81.63,27948.0,80.9072,80.9369,80.561,80.7391,27948.0
2021-07-09 10:30:00,81.65,81.78,81.33,81.33,21409.0,80.7589,80.8874,80.4424,80.4424,21409.0
2021-07-09 10:35:00,81.35,81.65,81.35,81.54,13337.0,80.4621,80.7589,80.4621,80.6501,13337.0
2021-07-09 10:40:00,81.54,81.54,81.37,81.4,16079.0,80.6501,80.6501,80.4819,80.5116,16079.0
2021-07-09 10:45:00,81.41,81.47,81.35,81.47,14255.0,80.5215,80.5808,80.4621,80.5808,14255.0
2021-07-09 10:50:00,81.47,81.48,81.07,81.12,8094.0,80.5808,80.5907,80.1852,80.2346,8094.0
2021-07-09 10:55:00,81.13,81.14,80.98,81.09,25919.0,80.2445,80.2544,80.0962,80.205,25919.0
2021-07-09 11:00:00,81.12,81.35,81.04,81.35,27779.0,80.2346,80.4621,80.1555,80.4621,27779.0
2021-07-09 11:05:00,81.36,81.71,81.35,81.68,48986.0,80.472,80.8182,80.4621,80.7885,48986.0
2021-07-09 11:10:00,81.68,81.84,81.61,81.76,39068.0,80.7885,80.9468,80.7193,80.8677,39068.0
2021-07-09 11:15:00,81.72,81.79,81.6,81.64,15452.0,80.8281,80.8973,80.7094,80.749,15452.0
2021-07-09 11:20:00,81.66,81.75,81.44,81.46,27774.0,80.7687,80.8578,80.5512,80.5709,27774.0
2021-07-09 11:25:00,81.44,81.55,81.4,81.44,13982.0,80.5512,80.66,80.5116,80.5512,13982.0
2021-07-09 11:30:00,81.45,81.65,81.45,81.62,10586.0,80.561,80.7589,80.561,80.7292,10586.0
2021-07-09 11:35:00,81.63,81.68,81.57,81.68,8520.0,80.7391,80.7885,80.6797,80.7885,8520.0
2021-07-09 11:40:00,81.69,81.8,81.67,81.8,11841.0,80.7984,80.9072,80.7786,80.9072,11841.0
2021-07-09 11:45:00,81.82,81.98,81.73,81.96,31356.0,80.927,81.0853,80.838,81.0655,31356.0
2021-07-09 11:50:00,81.94,82.01,81.89,82.0,36641.0,81.0457,81.1149,80.9962,81.105,36641.0
2021-07-09 11:55:00,82.02,82.08,81.8,81.86,19148.0,81.1248,81.1842,80.9072,80.9666,19148.0
2021-07-09 12:00:00,81.9,81.93,81.8,81.84,9682.0,81.0061,81.0358,80.9072,80.9468,9682.0
2021-07-09 12:05:00,81.84,82.04,81.84,81.99,12748.0,80.9468,81.1446,80.9468,81.0951,12748.0
2021-07-09 12:10:00,81.98,82.05,81.95,81.98,19886.0,81.0853,81.1545,81.0556,81.0853,19886.0
2021-07-09 12:15:00,81.97,82.01,81.93,81.99,15252.0,81.0754,81.1149,81.0358,81.0951,15252.0
2021-07-09 12:20:00,81.97,82.16,81.95,82.16,27713.0,81.0754,81.2633,81.0556,81.2633,27713.0
2021-07-09 12:25:00,82.15,82.18,82.0,82.02,16973.0,81.2534,81.2831,81.105,81.1248,16973.0
2021-07-09 12:30:00,82.01,82.02,81.75,81.77,29908.0,81.1149,81.1248,80.8578,80.8775,29908.0
2021-07-09 12:35:00,81.77,81.86,81.74,81.78,24310.0,80.8775,80.9666,80.8479,80.8874,24310.0
2021-07-09 12:40:00,81.76,81.86,81.76,81.84,17549.0,80.8677,80.9666,80.8677,80.9468,17549.0
2021-07-09 12:45:00,81.87,81.92,81.78,81.81,11103.0,80.9765,81.0259,80.8874,80.9171,11103.0
2021-07-09 12:50:00,81.81,81.82,81.72,81.73,21371.0,80.9171,80.927,80.8281,80.838,21371.0
2021-07-09 12:55:00,81.73,81.83,81.73,81.76,17791.0,80.838,80.9369,80.838,80.8677,17791.0
2021-07-09 13:00:00,81.76,81.97,81.76,81.9,42521.0,80.8677,81.0754,80.8677,81.0061,42521.0
2021-07-09 13:05:00,81.9,81.93,81.83,81.83,23172.0,81.0061,81.0358,80.9369,80.9369,23172.0
2021-07-09 13:10:00,81.84,81.88,81.8,81.8,13210.0,80.9468,80.9863,80.9072,80.9072,13210.0
2021-07-09 13:15:00,81.82,82.0,81.82,82.0,23830.0,80.927,81.105,80.927,81.105,23830.0
2021-07-09 13:20:00,81.95,81.96,81.88,81.92,4782.0,81.0556,81.0655,80.9863,81.0259,4782.0
2021-07-09 13:25:00,81.92,81.97,81.89,81.97,7705.0,81.0259,81.0754,80.9962,81.0754,7705.0
2021-07-09 13:30:00,81.96,81.97,81.86,81.87,5191.0,81.0655,81.0754,80.9666,80.9765,5191.0
2021-07-09 13:35:00,81.88,81.91,81.82,81.89,14842.0,80.9863,81.016,80.927,80.9962,14842.0
2021-07-09 13:40:00,81.9,81.94,81.87,81.92,8792.0,81.0061,81.0457,80.9765,81.0259,8792.0
2021-07-09 13:45:00,81.9,82.0,81.88,81.95,13153.0,81.0061,81.105,80.9863,81.0556,13153.0
2021-07-09 13:50:00,81.95,82.08,81.95,82.02,9728.0,81.0556,81.1842,81.0556,81.1248,9728.0
2021-07-09 13:55:00,82.03,82.07,81.98,82.01,21767.0,81.1347,81.1743,81.0853,81.1149,21767.0
2021-07-09 14:00:00,82.0,82.07,82.0,82.0,11313.0,81.105,81.1743,81.105,81.105,11313.0
2021-07-09 14:05:00,82.01,82.08,81.97,82.06,21612.0,81.1149,81.1842,81.0754,81.1644,21612.0
2021-07-09 14:10:00,82.06,82.21,82.05,82.15,19348.0,81.1644,81.3127,81.1545,81.2534,19348.0
2021-07-09 14:15:00,82.15,82.18,82.11,82.13,19351.0,81.2534,81.2831,81.2138,81.2336,19351.0
2021-07-09 14:20:00,82.11,82.14,82.05,82.1,11047.0,81.2138,81.2435,81.1545,81.2039,11047.0
2021-07-09 14:25:00,82.1,82.24,82.04,82.16,20232.0,81.2039,81.3424,81.1446,81.2633,20232.0
2021-07-09 14:30:00,82.16,82.2,82.08,82.16,18426.0,81.2633,81.3029,81.1842,81.2633,18426.0
2021-07-09 14:35:00,82.16,82.34,82.15,82.33,23740.0,81.2633,81.4413,81.2534,81.4314,23740.0
2021-07-09 14:40:00,82.34,82.36,82.3,82.33,24557.0,81.4413,81.4611,81.4018,81.4314,24557.0
2021-07-09 14:45:00,82.33,82.49,82.32,82.47,21613.0,81.4314,81.5897,81.4215,81.5699,21613.0
2021-07-09 14:50:00,82.46,82.46,82.32,82.33,19336.0,81.56,81.56,81.4215,81.4314,19336.0
2021-07-09 14:55:00,82.33,82.33,82.18,82.18,13497.0,81.4314,81.4314,81.2831,81.2831,13497.0
2021-07-09 15:00:00,82.21,82.28,82.1,82.13,25172.0,81.3127,81.382,81.2039,81.2336,25172.0
2021-07-09 15:05:00,82.12,82.24,82.12,82.24,14057.0,81.2237,81.3424,81.2237,81.3424,14057.0
2021-07-09 15:10:00,82.24,82.28,82.22,82.28,28513.0,81.3424,81.382,81.3226,81.382,28513.0
2021-07-09 15:15:00,82.27,82.33,82.21,82.33,18664.0,81.3721,81.4314,81.3127,81.4314,18664.0
2021-07-09 15:20:00,82.32,82.39,82.29,82.33,17185.0,81.4215,81.4908,81.3919,81.4314,17185.0
2021-07-09 15:25:00,82.32,82.39,82.32,82.36,28683.0,81.4215,81.4908,81.4215,81.4611,28683.0
2021-07-09 15:30:00,82.35,82.48,82.35,82.47,47742.0,81.4512,81.5798,81.4512,81.5699,47742.0
2021-07-09 15:35:00,82.47,82.54,82.32,82.39,42913.0,81.5699,81.6391,81.4215,81.4908,42913.0
2021-07-09 15:40:00,82.4,82.45,82.36,82.36,50598.0,81.5007,81.5501,81.4611,81.4611,50598.0
2021-07-09 15:45:00,82.36,82.45,82.31,82.42,75124.0,81.4611,81.5501,81.4117,81.5205,75124.0
2021-07-09 15:50:00,82.42,82.43,82.25,82.36,85517.0,81.5205,81.5303,81.3523,81.4611,85517.0
2021-07-09 15:55:00,82.36,82.47,82.3,82.33,109611.0,81.4611,81.5699,81.4018,81.4314,109611.0
2021-07-12 09:30:00,81.23,81.28,80.33,80.34,138112.0,80.3434,80.3929,79.4533,79.4632,138112.0
2021-07-12 09:35:00,80.38,81.15,80.36,80.64,42410.0,79.5027,80.2643,79.4829,79.7599,42410.0
2021-07-12 09:40:00,80.46,80.64,80.02,80.54,38863.0,79.5818,79.7599,79.1466,79.661,38863.0
2021-07-12 09:45:00,80.51,81.33,80.5,81.26,56317.0,79.6313,80.4424,79.6214,80.3731,56317.0
2021-07-12 09:50:00,81.27,81.6,81.06,81.41,39757.0,80.383,80.7094,80.1753,80.5215,39757.0
2021-07-12 09:55:00,81.54,81.71,81.47,81.58,24033.0,80.6501,80.8182,80.5808,80.6896,24033.0
2021-07-12 10:00:00,81.59,81.76,81.47,81.58,20474.0,80.6995,80.8677,80.5808,80.6896,20474.0
2021-07-12 10:05:00,81.6,81.91,81.57,81.71,25594.0,80.7094,81.016,80.6797,80.8182,25594.0
2021-07-12 10:10:00,81.69,81.74,81.18,81.23,33688.0,80.7984,80.8479,80.294,80.3434,33688.0
2021-07-12 10:15:00,81.25,81.52,81.25,81.45,19648.0,80.3632,80.6303,80.3632,80.561,19648.0
2021-07-12 10:20:00,81.39,81.46,81.17,81.27,18969.0,80.5017,80.5709,80.2841,80.383,18969.0
2021-07-12 10:25:00,81.28,81.57,81.26,81.52,22275.0,80.3929,80.6797,80.3731,80.6303,22275.0
2021-07-12 10:30:00,81.55,81.99,81.55,81.82,24839.0,80.66,81.0951,80.66,80.927,24839.0
2021-07-12 10:35:00,81.84,81.86,81.52,81.58,11109.0,80.9468,80.9666,80.6303,80.6896,11109.0
2021-07-12 10:40:00,81.57,81.59,81.35,81.58,14423.0,80.6797,80.6995,80.4621,80.6896,14423.0
2021-07-12 10:45:00,81.58,81.58,80.88,80.88,30235.0,80.6896,80.6896,79.9973,79.9973,30235.0
2021-07-12 10:50:00,80.93,81.25,80.86,81.15,28036.0,80.0467,80.3632,79.9775,80.2643,28036.0
2021-07-12 10:55:00,81.12,81.38,81.12,81.37,29555.0,80.2346,80.4918,80.2346,80.4819,29555.0
2021-07-12 11:00:00,81.36,81.45,81.2,81.45,19885.0,80.472,80.561,80.3138,80.561,19885.0
2021-07-12 11:05:00,81.41,81.47,81.31,81.33,15249.0,80.5215,80.5808,80.4226,80.4424,15249.0
2021-07-12 11:10:00,81.3,81.32,81.08,81.15,19961.0,80.4127,80.4325,80.1951,80.2643,19961.0
2021-07-12 11:15:00,81.13,81.34,81.13,81.29,12279.0,80.2445,80.4522,80.2445,80.4028,12279.0
2021-07-12 11:20:00,81.31,81.45,81.27,81.45,7992.0,80.4226,80.561,80.383,80.561,7992.0
2021-07-12 11:25:00,81.43,81.48,81.32,81.44,21703.0,80.5413,80.5907,80.4325,80.5512,21703.0
2021-07-12 11:30:00,81.44,81.46,81.29,81.45,20709.0,80.5512,80.5709,80.4028,80.561,20709.0
2021-07-12 11:35:00,81.44,81.51,81.37,81.4,12230.0,80.5512,80.6204,80.4819,80.5116,12230.0
2021-07-12 11:40:00,81.41,81.53,81.36,81.46,40430.0,80.5215,80.6402,80.472,80.5709,40430.0
2021-07-12 11:45:00,81.45,81.45,81.3,81.41,39999.0,80.561,80.561,80.4127,80.5215,39999.0
2021-07-12 11:50:00,81.42,81.51,81.34,81.51,5746.0,80.5314,80.6204,80.4522,80.6204,5746.0
2021-07-12 11:55:00,81.51,81.55,81.34,81.39,6141.0,80.6204,80.66,80.4522,80.5017,6141.0
2021-07-12 12:00:00,81.39,81.43,81.33,81.37,12896.0,80.5017,80.5413,80.4424,80.4819,12896.0
2021-07-12 12:05:00,81.34,81.42,81.28,81.32,11137.0,80.4522,80.5314,80.3929,80.4325,11137.0
2021-07-12 12:10:00,81.32,81.42,81.31,81.34,6185.0,80.4325,80.5314,80.4226,80.4522,6185.0
2021-07-12 12:15:00,81.32,81.52,81.3,81.5,7823.0,80.4325,80.6303,80.4127,80.6105,7823.0
2021-07-12 12:20:00,81.51,81.62,81.47,81.49,9979.0,80.6204,80.7292,80.5808,80.6006,9979.0
2021-07-12 12:25:00,81.5,81.51,81.27,81.4,26500.0,80.6105,80.6204,80.383,80.5116,26500.0
2021-07-12 12:30:00,81.37,81.49,81.22,81.45,35474.0,80.4819,80.6006,80.3336,80.561,35474.0
2021-07-12 12:35:00,81.41,81.54,81.4,81.41,5725.0,80.5215,80.6501,80.5116,80.5215,5725.0
2021-07-12 12:40:00,81.42,81.5,81.37,81.45,4453.0,80.5314,80.6105,80.4819,80.561,4453.0
2021-07-12 12:45:00,81.43,81.5,81.38,81.43,13852.0,80.5413,80.6105,80.4918,80.5413,13852.0
2021-07-12 12:50:00,81.4,81.42,81.29,81.32,12508.0,80.5116,80.5314,80.4028,80.4325,12508.0
2021-07-12 12:55:00,81.34,81.35,81.23,81.28,8646.0,80.4522,80.4621,80.3434,80.3929,8646.0
2021-07-12 13:00:00,81.24,81.35,81.23,81.33,4416.0,80.3533,80.4621,80.3434,80.4424,4416.0
2021-07-12 13:05:00,81.33,81.42,81.28,81.36,10580.0,80.4424,80.5314,80.3929,80.472,10580.0
2021-07-12 13:10:00,81.36,81.5,81.27,81.38,39811.0,80.472,80.6105,80.383,80.4918,39811.0
2021-07-12 13:15:00,81.39,81.44,81.3,81.42,36252.0,80.5017,80.5512,80.4127,80.5314,36252.0
2021-07-12 13:20:00,81.44,81.45,81.3,81.35,31977.0,80.5512,80.561,80.4127,80.4621,31977.0
2021-07-12 13:25:00,81.39,81.67,81.39,81.62,27184.0,80.5017,80.7786,80.5017,80.7292,27184.0
2021-07-12 13:30:00,81.64,81.66,81.53,81.58,16858.0,80.749,80.7687,80.6402,80.6896,16858.0
2021-07-12 13:35:00,81.6,81.64,81.52,81.52,10587.0,80.7094,80.749,80.6303,80.6303,10587.0
2021-07-12 13:40:00,81.54,81.76,81.54,81.59,13628.0,80.6501,80.8677,80.6501,80.6995,13628.0
2021-07-12 13:45:00,81.6,81.63,81.42,81.52,23640.0,80.7094,80.7391,80.5314,80.6303,23640.0
2021-07-12 13:50:00,81.53,81.55,81.43,81.48,4996.0,80.6402,80.66,80.5413,80.5907,4996.0
2021-07-12 13:55:00,81.47,81.51,81.42,81.46,9718.0,80.5808,80.6204,80.5314,80.5709,9718.0
2021-07-12 14:00:00,81.45,81.61,81.45,81.58,8451.0,80.561,80.7193,80.561,80.6896,8451.0
2021-07-12 14:05:00,81.58,81.64,81.48,81.6,12192.0,80.6896,80.749,80.5907,80.7094,12192.0
2021-07-12 14:10:00,81.61,81.61,81.54,81.54,5051.0,80.7193,80.7193,80.6501,80.6501,5051.0
2021-07-12 14:15:00,81.56,81.8,81.56,81.8,10915.0,80.6698,80.9072,80.6698,80.9072,10915.0
2021-07-12 14:20:00,81.79,81.85,81.74,81.8,11419.0,80.8973,80.9567,80.8479,80.9072,11419.0
2021-07-12 14:25:00,81.81,81.86,81.77,81.85,5071.0,80.9171,80.9666,80.8775,80.9567,5071.0
2021-07-12 14:30:00,81.86,81.88,81.77,81.78,5806.0,80.9666,80.9863,80.8775,80.8874,5806.0
2021-07-12 14:35:00,81.75,81.8,81.71,81.79,7872.0,80.8578,80.9072,80.8182,80.8973,7872.0
2021-07-12 14:40:00,81.79,81.85,81.78,81.82,6474.0,80.8973,80.9567,80.8874,80.927,6474.0
2021-07-12 14:45:00,81.82,81.84,81.72,81.73,5526.0,80.927,80.9468,80.8281,80.838,5526.0
2021-07-12 14:50:00,81.72,81.76,81.7,81.73,9314.0,80.8281,80.8677,80.8083,80.838,9314.0
2021-07-12 14:55:00,81.73,81.76,81.68,81.75,12244.0,80.838,80.8677,80.7885,80.8578,12244.0
2021-07-12 15:00:00,81.8,81.81,81.69,81.72,6705.0,80.9072,80.9171,80.7984,80.8281,6705.0
2021-07-12 15:05:00,81.71,81.73,81.67,81.68,8427.0,80.8182,80.838,80.7786,80.7885,8427.0
2021-07-12 15:10:00,81.66,81.77,81.65,81.72,8869.0,80.7687,80.8775,80.7589,80.8281,8869.0
2021-07-12 15:15:00,81.7,81.7,81.61,81.62,16782.0,80.8083,80.8083,80.7193,80.7292,16782.0
2021-07-12 15:20:00,81.61,81.68,81.61,81.66,7554.0,80.7193,80.7885,80.7193,80.7687,7554.0
2021-07-12 15:25:00,81.67,81.77,81.66,81.74,14039.0,80.7786,80.8775,80.7687,80.8479,14039.0
2021-07-12 15:30:00,81.72,81.79,81.62,81.62,22027.0,80.8281,80.8973,80.7292,80.7292,22027.0
2021-07-12 15:35:00,81.64,81.65,81.48,81.49,23730.0,80.749,80.7589,80.5907,80.6006,23730.0
2021-07-12 15:40:00,81.5,81.51,81.32,81.37,40904.0,80.6105,80.6204,80.4325,80.4819,40904.0
2021-07-12 15:45:00,81.35,81.42,81.32,81.41,39424.0,80.4621,80.5314,80.4325,80.5215,39424.0
2021-07-12 15:50:00,81.41,81.6,81.41,81.59,50785.0,80.5215,80.7094,80.5215,80.6995,50785.0
2021-07-12 15:55:00,81.6,81.62,81.45,81.56,92846.0,80.7094,80.7292,80.561,80.6698,92846.0
2021-07-13 09:30:00,80.49,80.59,79.54,79.67,126128.0,79.6115,79.7104,78.6719,78.8005,126128.0
2021-07-13 09:35:00,79.72,80.52,79.7,80.4,39428.0,78.8499,79.6412,78.8301,79.5225,39428.0
2021-07-13 09:40:00,80.42,80.53,79.89,79.96,24848.0,79.5423,79.6511,79.0181,79.0873,24848.0
2021-07-13 09:45:00,79.93,80.63,79.86,80.23,31395.0,79.0576,79.75,78.9884,79.3544,31395.0
2021-07-13 09:50:00,80.25,80.27,79.82,79.99,52562.0,79.3741,79.3939,78.9488,79.117,52562.0
2021-07-13 09:55:00,80.0,80.01,79.6,79.65,22894.0,79.1269,79.1368,78.7312,78.7807,22894.0
2021-07-13 10:00:00,79.66,79.66,79.19,79.21,59730.0,78.7906,78.7906,78.3257,78.3455,59730.0
2021-07-13 10:05:00,79.21,79.46,79.19,79.4,66578.0,78.3455,78.5928,78.3257,78.5334,66578.0
2021-07-13 10:10:00,79.39,79.94,79.38,79.88,54212.0,78.5235,79.0675,78.5136,79.0082,54212.0
2021-07-13 10:15:00,79.88,79.88,79.56,79.63,30748.0,79.0082,79.0082,78.6917,78.7609,30748.0
2021-07-13 10:20:00,79.66,79.95,79.51,79.89,22977.0,78.7906,79.0774,78.6422,79.0181,22977.0
2021-07-13 10:25:00,79.87,80.12,79.85,80.08,14592.0,78.9983,79.2456,78.9785,79.206,14592.0
2021-07-13 10:30:00,80.11,80.19,80.05,80.14,36007.0,79.2357,79.3148,79.1763,79.2653,36007.0
2021-07-13 10:35:00,80.17,80.2,80.04,80.1,12835.0,79.295,79.3247,79.1664,79.2258,12835.0
2021-07-13 10:40:00,80.08,80.14,79.95,80.04,11937.0,79.206,79.2653,79.0774,79.1664,11937.0
2021-07-13 10:45:00,80.03,80.03,79.64,79.64,25075.0,79.1565,79.1565,78.7708,78.7708,25075.0
2021-07-13 10:50:00,79.6,79.88,79.55,79.84,36723.0,78.7312,79.0082,78.6818,78.9686,36723.0
2021-07-13 10:55:00,79.85,80.2,79.85,80.15,13908.0,78.9785,79.3247,78.9785,79.2752,13908.0
2021-07-13 11:00:00,80.18,80.2,79.85,79.85,15088.0,79.3049,79.3247,78.9785,78.9785,15088.0
2021-07-13 11:05:00,79.8,79.89,79.68,79.76,23211.0,78.929,79.0181,78.8104,78.8895,23211.0
2021-07-13 11:10:00,79.78,79.81,79.61,79.61,25237.0,78.9093,78.9389,78.7411,78.7411,25237.0
2021-07-13 11:15:00,79.61,79.66,79.53,79.61,22472.0,78.7411,78.7906,78.662,78.7411,22472.0
2021-07-13 11:20:00,79.61,79.87,79.61,79.87,22334.0,78.7411,78.9983,78.7411,78.9983,22334.0
2021-07-13 11:25:00,79.89,79.93,79.8,79.8,12674.0,79.0181,79.0576,78.929,78.929,12674.0
2021-07-13 11:30:00,79.79,80.01,79.7,79.94,10303.0,78.9192,79.1368,78.8301,79.0675,10303.0
2021-07-13 11:35:00,79.86,79.99,79.82,79.96,9642.0,78.9884,79.117,78.9488,79.0873,9642.0
2021-07-13 11:40:00,79.96,79.99,79.9,79.94,14861.0,79.0873,79.117,79.028,79.0675,14861.0
2021-07-13 11:45:00,79.93,79.96,79.83,79.88,12901.0,79.0576,79.0873,78.9587,79.0082,12901.0
2021-07-13 11:50:00,79.87,79.88,79.81,79.82,6348.0,78.9983,79.0082,78.9389,78.9488,6348.0
2021-07-13 11:55:00,79.8,79.81,79.7,79.8,14692.0,78.929,78.9389,78.8301,78.929,14692.0
2021-07-13 12:00:00,79.8,79.89,79.78,79.8,13438.0,78.929,79.0181,78.9093,78.929,13438.0
2021-07-13 12:05:00,79.78,79.89,79.78,79.81,6634.0,78.9093,79.0181,78.9093,78.9389,6634.0
2021-07-13 12:10:00,79.83,79.95,79.82,79.9,11380.0,78.9587,79.0774,78.9488,79.028,11380.0
2021-07-13 12:15:00,79.87,79.89,79.79,79.81,14180.0,78.9983,79.0181,78.9192,78.9389,14180.0
2021-07-13 12:20:00,79.8,79.83,79.76,79.78,7040.0,78.929,78.9587,78.8895,78.9093,7040.0
2021-07-13 12:25:00,79.76,79.79,79.55,79.55,23853.0,78.8895,78.9192,78.6818,78.6818,23853.0
2021-07-13 12:30:00,79.55,79.56,79.37,79.47,61228.0,78.6818,78.6917,78.5037,78.6027,61228.0
2021-07-13 12:35:00,79.47,79.56,79.38,79.56,10228.0,78.6027,78.6917,78.5136,78.6917,10228.0
2021-07-13 12:40:00,79.56,79.62,79.48,79.54,26330.0,78.6917,78.751,78.6125,78.6719,26330.0
2021-07-13 12:45:00,79.55,79.55,79.44,79.52,21075.0,78.6818,78.6818,78.573,78.6521,21075.0
2021-07-13 12:50:00,79.52,79.52,79.44,79.5,14914.0,78.6521,78.6521,78.573,78.6323,14914.0
2021-07-13 12:55:00,79.54,79.54,79.27,79.31,20650.0,78.6719,78.6719,78.4048,78.4444,20650.0
2021-07-13 13:00:00,79.32,79.45,79.25,79.28,13824.0,78.4543,78.5829,78.3851,78.4147,13824.0
2021-07-13 13:05:00,79.27,79.37,79.26,79.35,15870.0,78.4048,78.5037,78.3949,78.484,15870.0
2021-07-13 13:10:00,79.36,79.39,79.24,79.33,15876.0,78.4939,78.5235,78.3752,78.4642,15876.0
2021-07-13 13:15:00,79.34,79.37,79.17,79.18,23974.0,78.4741,78.5037,78.3059,78.3158,23974.0
2021-07-13 13:20:00,79.17,79.49,79.17,79.33,18069.0,78.3059,78.6224,78.3059,78.4642,18069.0
2021-07-13 13:25:00,79.32,79.42,79.28,79.4,9994.0,78.4543,78.5532,78.4147,78.5334,9994.0
2021-07-13 13:30:00,79.4,79.43,79.3,79.36,8146.0,78.5334,78.5631,78.4345,78.4939,8146.0
2021-07-13 13:35:00,79.36,79.47,79.33,79.46,10162.0,78.4939,78.6027,78.4642,78.5928,10162.0
2021-07-13 13:40:00,79.48,79.54,79.36,79.42,11211.0,78.6125,78.6719,78.4939,78.5532,11211.0
2021-07-13 13:45:00,79.4,79.51,79.38,79.48,12081.0,78.5334,78.6422,78.5136,78.6125,12081.0
2021-07-13 13:50:00,79.45,79.5,79.29,79.29,20551.0,78.5829,78.6323,78.4246,78.4246,20551.0
2021-07-13 13:55:00,79.31,79.54,79.31,79.53,7193.0,78.4444,78.6719,78.4444,78.662,7193.0
2021-07-13 14:00:00,79.5,79.5,79.12,79.16,19000.0,78.6323,78.6323,78.2565,78.296,19000.0
2021-07-13 14:05:00,79.16,79.24,79.13,79.15,7368.0,78.296,78.3752,78.2664,78.2861,7368.0
2021-07-13 14:10:00,79.21,79.5,79.2,79.5,10896.0,78.3455,78.6323,78.3356,78.6323,10896.0
2021-07-13 14:15:00,79.51,79.73,79.47,79.69,18117.0,78.6422,78.8598,78.6027,78.8203,18117.0
2021-07-13 14:20:00,79.7,79.71,79.55,79.63,7743.0,78.8301,78.84,78.6818,78.7609,7743.0
2021-07-13 14:25:00,79.61,79.64,79.5,79.53,8501.0,78.7411,78.7708,78.6323,78.662,8501.0
2021-07-13 14:30:00,79.54,79.56,79.48,79.5,7035.0,78.6719,78.6917,78.6125,78.6323,7035.0
2021-07-13 14:35:00,79.48,79.49,79.42,79.44,8818.0,78.6125,78.6224,78.5532,78.573,8818.0
2021-07-13 14:40:00,79.44,79.61,79.41,79.55,29602.0,78.573,78.7411,78.5433,78.6818,29602.0
2021-07-13 14:45:00,79.52,79.52,79.34,79.34,7643.0,78.6521,78.6521,78.4741,78.4741,7643.0
2021-07-13 14:50:00,79.31,79.33,79.06,79.06,34354.0,78.4444,78.4642,78.1971,78.1971,34354.0
2021-07-13 14:55:00,79.05,79.08,79.01,79.06,21156.0,78.1872,78.2169,78.1477,78.1971,21156.0
2021-07-13 15:00:00,79.06,79.17,78.99,79.02,73994.0,78.1971,78.3059,78.1279,78.1576,73994.0
2021-07-13 15:05:00,79.05,79.17,79.01,79.03,41161.0,78.1872,78.3059,78.1477,78.1675,41161.0
2021-07-13 15:10:00,79.04,79.16,79.03,79.1,20927.0,78.1773,78.296,78.1675,78.2367,20927.0
2021-07-13 15:15:00,79.08,79.15,79.06,79.11,19307.0,78.2169,78.2861,78.1971,78.2466,19307.0
2021-07-13 15:20:00,79.12,79.13,78.91,78.95,27310.0,78.2565,78.2664,78.0488,78.0883,27310.0
2021-07-13 15:25:00,78.94,78.96,78.82,78.85,23355.0,78.0784,78.0982,77.9597,77.9894,23355.0
2021-07-13 15:30:00,78.84,78.9,78.69,78.9,59187.0,77.9795,78.0389,77.8312,78.0389,59187.0
2021-07-13 15:35:00,78.89,78.9,78.75,78.81,58180.0,78.029,78.0389,77.8905,77.9499,58180.0
2021-07-13 15:40:00,78.79,78.84,78.73,78.82,43276.0,77.9301,77.9795,77.8707,77.9597,43276.0
2021-07-13 15:45:00,78.83,78.86,78.68,78.72,51104.0,77.9696,77.9993,77.8213,77.8608,51104.0
2021-07-13 15:50:00,78.7,78.73,78.51,78.63,107359.0,77.8411,77.8707,77.6531,77.7718,107359.0
2021-07-13 15:55:00,78.63,78.66,78.43,78.52,170436.0,77.7718,77.8015,77.574,77.663,170436.0
2021-07-14 09:30:00,79.0,79.57,78.8,79.49,59921.0,78.1378,78.7016,77.94,78.6224,59921.0
2021-07-14 09:35:00,79.53,79.75,79.32,79.63,27429.0,78.662,78.8796,78.4543,78.7609,27429.0
2021-07-14 09:40:00,79.56,79.9,79.5,79.64,39655.0,78.6917,79.028,78.6323,78.7708,39655.0
2021-07-14 09:45:00,79.71,79.83,78.96,79.03,57344.0,78.84,78.9587,78.0982,78.1675,57344.0
2021-07-14 09:50:00,79.02,79.15,78.79,78.85,37647.0,78.1576,78.2861,77.9301,77.9894,37647.0
2021-07-14 09:55:00,78.87,79.11,78.75,78.75,47550.0,78.0092,78.2466,77.8905,77.8905,47550.0
2021-07-14 10:00:00,78.79,78.85,78.34,78.36,55114.0,77.9301,77.9894,77.485,77.5048,55114.0
2021-07-14 10:05:00,78.4,78.62,78.39,78.55,44912.0,77.5443,77.7619,77.5344,77.6927,44912.0
2021-07-14 10:10:00,78.51,78.71,78.4,78.53,35839.0,77.6531,77.8509,77.5443,77.6729,35839.0
2021-07-14 10:15:00,78.5,78.78,78.44,78.63,35839.0,77.6432,77.9202,77.5839,77.7718,35839.0
2021-07-14 10:20:00,78.63,78.67,78.39,78.42,36021.0,77.7718,77.8114,77.5344,77.5641,36021.0
2021-07-14 10:25:00,78.4,78.46,78.01,78.03,53421.0,77.5443,77.6037,77.1586,77.1784,53421.0
2021-07-14 10:30:00,78.05,78.08,77.78,77.81,77082.0,77.1981,77.2278,76.9311,76.9608,77082.0
2021-07-14 10:35:00,77.85,77.9,77.52,77.78,60049.0,77.0003,77.0498,76.6739,76.9311,60049.0
2021-07-14 10:40:00,77.79,78.0,77.78,78.0,31122.0,76.941,77.1487,76.9311,77.1487,31122.0
2021-07-14 10:45:00,77.95,78.23,77.95,78.23,16924.0,77.0992,77.3762,77.0992,77.3762,16924.0
2021-07-14 10:50:00,78.25,78.27,77.98,78.06,16648.0,77.396,77.4157,77.1289,77.208,16648.0
2021-07-14 10:55:00,78.03,78.03,77.85,77.86,16853.0,77.1784,77.1784,77.0003,77.0102,16853.0
2021-07-14 11:00:00,77.84,77.89,77.63,77.72,39982.0,76.9904,77.0399,76.7827,76.8718,39982.0
2021-07-14 11:05:00,77.66,77.74,77.52,77.52,26216.0,76.8124,76.8915,76.6739,76.6739,26216.0
2021-07-14 11:10:00,77.51,77.88,77.5,77.81,34120.0,76.664,77.03,76.6542,76.9608,34120.0
2021-07-14 11:15:00,77.81,77.88,77.74,77.84,20106.0,76.9608,77.03,76.8915,76.9904,20106.0
2021-07-14 11:20:00,77.83,77.83,77.55,77.58,15423.0,76.9806,76.9806,76.7036,76.7333,15423.0
2021-07-14 11:25:00,77.58,77.61,77.29,77.41,35049.0,76.7333,76.763,76.4464,76.5651,35049.0
2021-07-14 11:30:00,77.39,77.66,77.37,77.61,23149.0,76.5454,76.8124,76.5256,76.763,23149.0
2021-07-14 11:35:00,77.59,77.65,77.25,77.27,22642.0,76.7432,76.8025,76.4069,76.4267,22642.0
2021-07-14 11:40:00,77.3,77.3,76.94,77.0,81148.0,76.4563,76.4563,76.1003,76.1596,81148.0
2021-07-14 11:45:00,77.03,77.26,76.97,77.11,26456.0,76.1893,76.4168,76.1299,76.2684,26456.0
2021-07-14 11:50:00,77.14,77.2,77.0,77.09,26201.0,76.2981,76.3574,76.1596,76.2486,26201.0
2021-07-14 11:55:00,77.04,77.2,77.01,77.17,19995.0,76.1992,76.3574,76.1695,76.3278,19995.0
2021-07-14 12:00:00,77.16,77.6,77.16,77.49,30488.0,76.3179,76.7531,76.3179,76.6443,30488.0
2021-07-14 12:05:00,77.47,77.49,77.31,77.38,25157.0,76.6245,76.6443,76.4662,76.5355,25157.0
2021-07-14 12:10:00,77.33,77.39,77.25,77.35,21779.0,76.486,76.5454,76.4069,76.5058,21779.0
2021-07-14 12:15:00,77.36,77.65,77.24,77.6,28411.0,76.5157,76.8025,76.397,76.7531,28411.0
2021-07-14 12:20:00,77.62,77.8,77.58,77.71,20278.0,76.7728,76.9509,76.7333,76.8619,20278.0
2021-07-14 12:25:00,77.69,77.69,77.54,77.65,39179.0,76.8421,76.8421,76.6937,76.8025,39179.0
2021-07-14 12:30:00,77.66,77.77,77.57,77.77,19245.0,76.8124,76.9212,76.7234,76.9212,19245.0
2021-07-14 12:35:00,77.73,77.8,77.5,77.54,20695.0,76.8816,76.9509,76.6542,76.6937,20695.0
2021-07-14 12:40:00,77.54,77.54,77.4,77.45,41745.0,76.6937,76.6937,76.5552,76.6047,41745.0
2021-07-14 12:45:00,77.45,77.45,77.24,77.36,35761.0,76.6047,76.6047,76.397,76.5157,35761.0
2021-07-14 12:50:00,77.36,77.5,77.28,77.43,24650.0,76.5157,76.6542,76.4366,76.5849,24650.0
2021-07-14 12:55:00,77.42,77.48,77.32,77.41,27880.0,76.575,76.6344,76.4761,76.5651,27880.0
2021-07-14 13:00:00,77.4,77.51,77.35,77.41,18563.0,76.5552,76.664,76.5058,76.5651,18563.0
2021-07-14 13:05:00,77.4,77.46,77.28,77.29,25923.0,76.5552,76.6146,76.4366,76.4464,25923.0
2021-07-14 13:10:00,77.29,77.35,77.21,77.23,31128.0,76.4464,76.5058,76.3673,76.3871,31128.0
2021-07-14 13:15:00,77.23,77.26,77.09,77.19,37029.0,76.3871,76.4168,76.2486,76.3475,37029.0
2021-07-14 13:20:00,77.16,77.32,77.15,77.28,19791.0,76.3179,76.4761,76.308,76.4366,19791.0
2021-07-14 13:25:00,77.28,77.44,77.24,77.44,15602.0,76.4366,76.5948,76.397,76.5948,15602.0
2021-07-14 13:30:00,77.44,77.52,77.24,77.29,38480.0,76.5948,76.6739,76.397,76.4464,38480.0
2021-07-14 13:35:00,77.3,77.42,77.24,77.31,27166.0,76.4563,76.575,76.397,76.4662,27166.0
2021-07-14 13:40:00,77.32,77.34,77.15,77.17,27625.0,76.4761,76.4959,76.308,76.3278,27625.0
2021-07-14 13:45:00,77.16,77.27,77.15,77.27,14581.0,76.3179,76.4267,76.308,76.4267,14581.0
2021-07-14 13:50:00,77.27,77.28,77.11,77.15,24185.0,76.4267,76.4366,76.2684,76.308,24185.0
2021-07-14 13:55:00,77.16,77.16,76.98,77.05,33249.0,76.3179,76.3179,76.1398,76.2091,33249.0
2021-07-14 14:00:00,77.03,77.11,77.0,77.05,19674.0,76.1893,76.2684,76.1596,76.2091,19674.0
2021-07-14 14:05:00,77.05,77.09,76.85,76.92,43453.0,76.2091,76.2486,76.0112,76.0805,43453.0
2021-07-14 14:10:00,76.92,77.1,76.92,77.1,79300.0,76.0805,76.2585,76.0805,76.2585,79300.0
2021-07-14 14:15:00,77.11,77.19,77.02,77.05,26875.0,76.2684,76.3475,76.1794,76.2091,26875.0
2021-07-14 14:20:00,77.05,77.05,76.93,76.93,17620.0,76.2091,76.2091,76.0904,76.0904,17620.0
2021-07-14 14:25:00,76.94,76.96,76.86,76.88,15298.0,76.1003,76.12,76.0211,76.0409,15298.0
2021-07-14 14:30:00,76.88,76.92,76.74,76.81,56903.0,76.0409,76.0805,75.9024,75.9717,56903.0
2021-07-14 14:35:00,76.78,76.79,76.65,76.67,56937.0,75.942,75.9519,75.8134,75.8332,56937.0
2021-07-14 14:40:00,76.7,76.77,76.63,76.66,37703.0,75.8629,75.9321,75.7936,75.8233,37703.0
2021-07-14 14:45:00,76.65,76.78,76.59,76.66,34660.0,75.8134,75.942,75.7541,75.8233,34660.0
2021-07-14 14:50:00,76.65,76.73,76.6,76.6,30474.0,75.8134,75.8926,75.764,75.764,30474.0
2021-07-14 14:55:00,76.59,76.6,76.41,76.44,41090.0,75.7541,75.764,75.576,75.6057,41090.0
2021-07-14 15:00:00,76.44,76.56,76.37,76.41,37927.0,75.6057,75.7244,75.5365,75.576,37927.0
2021-07-14 15:05:00,76.42,76.45,76.32,76.41,36608.0,75.5859,75.6156,75.487,75.576,36608.0
2021-07-14 15:10:00,76.41,76.41,76.25,76.26,35732.0,75.576,75.576,75.4178,75.4277,35732.0
2021-07-14 15:15:00,76.25,76.47,76.16,76.35,32051.0,75.4178,75.6354,75.3288,75.5167,32051.0
2021-07-14 15:20:00,76.34,76.4,76.24,76.25,31964.0,75.5068,75.5662,75.4079,75.4178,31964.0
2021-07-14 15:25:00,76.23,76.27,76.07,76.07,62633.0,75.398,75.4376,75.2398,75.2398,62633.0
2021-07-14 15:30:00,76.09,76.1,75.97,76.09,76966.0,75.2595,75.2694,75.1409,75.2595,76966.0
2021-07-14 15:35:00,76.1,76.11,76.0,76.05,79332.0,75.2694,75.2793,75.1705,75.22,79332.0
2021-07-14 15:40:00,76.03,76.13,75.98,76.13,59149.0,75.2002,75.2991,75.1507,75.2991,59149.0
2021-07-14 15:45:00,76.14,76.38,76.13,76.37,69185.0,75.309,75.5464,75.2991,75.5365,69185.0
2021-07-14 15:50:00,76.36,76.37,76.22,76.34,75418.0,75.5266,75.5365,75.3881,75.5068,75418.0
2021-07-14 15:55:00,76.37,76.41,76.15,76.21,195184.0,75.5365,75.576,75.3189,75.3782,195184.0
2021-07-15 09:30:00,75.1,75.62,74.7,74.72,260739.0,74.2803,74.7947,73.8847,73.9045,260739.0
2021-07-15 09:35:00,74.72,74.93,74.29,74.39,142937.0,73.9045,74.1122,73.4792,73.5781,142937.0
2021-07-15 09:40:00,74.36,74.75,74.01,74.23,89319.0,73.5484,73.9342,73.2022,73.4198,89319.0
2021-07-15 09:45:00,74.21,74.7,74.06,74.41,76730.0,73.4001,73.8847,73.2517,73.5979,76730.0
2021-07-15 09:50:00,74.39,74.6,73.95,74.14,179014.0,73.5781,73.7858,73.1429,73.3308,179014.0
2021-07-15 09:55:00,74.14,74.6,74.02,74.54,143975.0,73.3308,73.7858,73.2121,73.7265,143975.0
2021-07-15 10:00:00,74.52,74.93,74.48,74.72,90365.0,73.7067,74.1122,73.6671,73.9045,90365.0
2021-07-15 10:05:00,74.7,74.84,74.53,74.64,38845.0,73.8847,74.0232,73.7166,73.8254,38845.0
2021-07-15 10:10:00,74.63,75.17,74.54,74.93,72145.0,73.8155,74.3496,73.7265,74.1122,72145.0
2021-07-15 10:15:00,74.91,75.29,74.86,74.87,48927.0,74.0924,74.4683,74.043,74.0529,48927.0
2021-07-15 10:20:00,74.89,74.9,74.62,74.68,61306.0,74.0726,74.0825,73.8056,73.8649,61306.0
2021-07-15 10:25:00,74.67,74.69,74.45,74.69,55257.0,73.855,73.8748,73.6374,73.8748,55257.0
2021-07-15 10:30:00,74.67,74.79,74.49,74.52,54355.0,73.855,73.9737,73.677,73.7067,54355.0
2021-07-15 10:35:00,74.53,74.78,74.5,74.77,67661.0,73.7166,73.9638,73.6869,73.9539,67661.0
2021-07-15 10:40:00,74.77,74.83,74.59,74.61,33217.0,73.9539,74.0133,73.7759,73.7957,33217.0
2021-07-15 10:45:00,74.63,75.24,74.58,75.21,47749.0,73.8155,74.4188,73.766,74.3891,47749.0
2021-07-15 10:50:00,75.24,75.39,75.11,75.24,75363.0,74.4188,74.5672,74.2902,74.4188,75363.0
2021-07-15 10:55:00,75.22,75.39,75.18,75.33,72903.0,74.399,74.5672,74.3595,74.5078,72903.0
2021-07-15 11:00:00,75.32,75.41,74.85,74.85,48826.0,74.4979,74.587,74.0331,74.0331,48826.0
2021-07-15 11:05:00,74.85,75.17,74.83,74.88,45367.0,74.0331,74.3496,74.0133,74.0627,45367.0
2021-07-15 11:10:00,74.88,74.91,74.73,74.73,31291.0,74.0627,74.0924,73.9144,73.9144,31291.0
2021-07-15 11:15:00,74.75,74.77,74.65,74.73,24020.0,73.9342,73.9539,73.8353,73.9144,24020.0
2021-07-15 11:20:00,74.73,74.85,74.62,74.64,29536.0,73.9144,74.0331,73.8056,73.8254,29536.0
2021-07-15 11:25:00,74.62,74.68,74.48,74.58,52819.0,73.8056,73.8649,73.6671,73.766,52819.0
2021-07-15 11:30:00,74.57,74.6,74.45,74.6,43999.0,73.7561,73.7858,73.6374,73.7858,43999.0
2021-07-15 11:35:00,74.62,74.75,74.49,74.56,32712.0,73.8056,73.9342,73.677,73.7462,32712.0
2021-07-15 11:40:00,74.57,74.65,74.43,74.43,33510.0,73.7561,73.8353,73.6177,73.6177,33510.0
2021-07-15 11:45:00,74.42,74.44,74.23,74.35,63423.0,73.6078,73.6275,73.4198,73.5385,63423.0
2021-07-15 11:50:00,74.35,74.57,74.27,74.39,47508.0,73.5385,73.7561,73.4594,73.5781,47508.0
2021-07-15 11:55:00,74.34,74.44,74.34,74.37,18869.0,73.5286,73.6275,73.5286,73.5583,18869.0
2021-07-15 12:00:00,74.38,74.41,74.19,74.2,30121.0,73.5682,73.5979,73.3803,73.3902,30121.0
2021-07-15 12:05:00,74.21,74.22,74.05,74.07,30657.0,73.4001,73.41,73.2418,73.2616,30657.0
2021-07-15 12:10:00,74.07,74.31,74.04,74.31,31852.0,73.2616,73.499,73.2319,73.499,31852.0
2021-07-15 12:15:00,74.3,74.3,74.03,74.05,29843.0,73.4891,73.4891,73.222,73.2418,29843.0
2021-07-15 12:20:00,74.04,74.1,73.92,74.05,45879.0,73.2319,73.2913,73.1132,73.2418,45879.0
2021-07-15 12:25:00,74.01,74.06,73.86,73.9,33925.0,73.2022,73.2517,73.0539,73.0934,33925.0
2021-07-15 12:30:00,73.9,73.94,73.79,73.85,23120.0,73.0934,73.133,72.9846,73.044,23120.0
2021-07-15 12:35:00,73.82,73.87,73.75,73.79,41838.0,73.0143,73.0638,72.9451,72.9846,41838.0
2021-07-15 12:40:00,73.79,73.97,73.75,73.87,26647.0,72.9846,73.1627,72.9451,73.0638,26647.0
2021-07-15 12:45:00,73.85,73.85,73.62,73.63,36556.0,73.044,73.044,72.8165,72.8264,36556.0
2021-07-15 12:50:00,73.62,73.73,73.56,73.57,34981.0,72.8165,72.9253,72.7572,72.767,34981.0
2021-07-15 12:55:00,73.57,73.58,73.47,73.52,60226.0,72.767,72.7769,72.6681,72.7176,60226.0
2021-07-15 13:00:00,73.5,73.54,73.21,73.28,60162.0,72.6978,72.7374,72.411,72.4802,60162.0
2021-07-15 13:05:00,73.27,73.31,73.13,73.14,59190.0,72.4703,72.5099,72.3318,72.3417,59190.0
2021-07-15 13:10:00,73.14,73.28,73.04,73.04,69207.0,72.3417,72.4802,72.2428,72.2428,69207.0
2021-07-15 13:15:00,73.06,73.25,72.9,72.91,78464.0,72.2626,72.4505,72.1044,72.1142,78464.0
2021-07-15 13:20:00,72.92,73.45,72.88,73.16,102564.0,72.1241,72.6484,72.0846,72.3615,102564.0
2021-07-15 13:25:00,73.17,73.37,73.08,73.3,38784.0,72.3714,72.5692,72.2824,72.5,38784.0
2021-07-15 13:30:00,73.29,73.42,72.98,73.03,80113.0,72.4901,72.6187,72.1835,72.2329,80113.0
2021-07-15 13:35:00,73.02,73.05,72.78,72.88,51614.0,72.223,72.2527,71.9857,72.0846,51614.0
2021-07-15 13:40:00,72.89,73.08,72.84,72.88,47706.0,72.0945,72.2824,72.045,72.0846,47706.0
2021-07-15 13:45:00,72.9,73.09,72.89,73.01,37285.0,72.1044,72.2923,72.0945,72.2132,37285.0
2021-07-15 13:50:00,73.01,73.02,72.47,72.48,82817.0,72.2132,72.223,71.6791,71.6889,82817.0
2021-07-15 13:55:00,72.47,72.71,72.38,72.58,94998.0,71.6791,71.9164,71.59,71.7879,94998.0
2021-07-15 14:00:00,72.57,72.8,72.51,72.64,43169.0,71.778,72.0054,71.7186,71.8472,43169.0
2021-07-15 14:05:00,72.64,72.81,72.56,72.81,30929.0,71.8472,72.0153,71.7681,72.0153,30929.0
2021-07-15 14:10:00,72.79,72.86,72.74,72.8,43091.0,71.9956,72.0648,71.9461,72.0054,43091.0
2021-07-15 14:15:00,72.78,72.97,72.76,72.81,41287.0,71.9857,72.1736,71.9659,72.0153,41287.0
2021-07-15 14:20:00,72.81,73.1,72.77,73.07,50569.0,72.0153,72.3022,71.9758,72.2725,50569.0
2021-07-15 14:25:00,73.06,73.43,73.06,73.42,81467.0,72.2626,72.6286,72.2626,72.6187,81467.0
2021-07-15 14:30:00,73.43,73.45,73.16,73.19,73431.0,72.6286,72.6484,72.3615,72.3912,73431.0
2021-07-15 14:35:00,73.19,73.28,73.06,73.27,31352.0,72.3912,72.4802,72.2626,72.4703,31352.0
2021-07-15 14:40:00,73.29,73.71,73.27,73.69,108127.0,72.4901,72.9055,72.4703,72.8857,108127.0
2021-07-15 14:45:00,73.66,73.89,73.51,73.83,74322.0,72.8561,73.0836,72.7077,73.0242,74322.0
2021-07-15 14:50:00,73.86,73.99,73.84,73.92,88900.0,73.0539,73.1825,73.0341,73.1132,88900.0
2021-07-15 14:55:00,73.93,74.07,73.74,73.79,50827.0,73.1231,73.2616,72.9352,72.9846,50827.0
2021-07-15 15:00:00,73.77,73.99,73.75,73.93,44872.0,72.9649,73.1825,72.9451,73.1231,44872.0
2021-07-15 15:05:00,73.91,74.13,73.91,73.98,61714.0,73.1033,73.3209,73.1033,73.1726,61714.0
2021-07-15 15:10:00,73.98,74.09,73.95,73.98,32842.0,73.1726,73.2814,73.1429,73.1726,32842.0
2021-07-15 15:15:00,73.99,74.19,73.91,74.17,45710.0,73.1825,73.3803,73.1033,73.3605,45710.0
2021-07-15 15:20:00,74.17,74.24,73.98,74.11,50468.0,73.3605,73.4297,73.1726,73.3012,50468.0
2021-07-15 15:25:00,74.11,74.21,74.03,74.03,44567.0,73.3012,73.4001,73.222,73.222,44567.0
2021-07-15 15:30:00,74.03,74.1,73.98,74.05,54804.0,73.222,73.2913,73.1726,73.2418,54804.0
2021-07-15 15:35:00,74.05,74.28,74.05,74.27,111983.0,73.2418,73.4693,73.2418,73.4594,111983.0
2021-07-15 15:40:00,74.27,74.41,74.18,74.2,124993.0,73.4594,73.5979,73.3704,73.3902,124993.0
2021-07-15 15:45:00,74.2,74.24,74.01,74.05,105417.0,73.3902,73.4297,73.2022,73.2418,105417.0
2021-07-15 15:50:00,74.03,74.2,74.03,74.12,115351.0,73.222,73.3902,73.222,73.311,115351.0
2021-07-15 15:55:00,74.13,74.26,74.03,74.21,197693.0,73.3209,73.4495,73.222,73.4001,197693.0
2021-07-16 09:30:00,75.89,76.48,74.91,75.53,291170.0,75.0617,75.6453,74.0924,74.7057,291170.0
2021-07-16 09:35:00,75.51,75.79,74.96,75.16,139374.0,74.6859,74.9628,74.1419,74.3397,139374.0
2021-07-16 09:40:00,75.15,75.59,75.06,75.51,56946.0,74.3298,74.765,74.2408,74.6859,56946.0
2021-07-16 09:45:00,75.58,75.87,75.08,75.23,81832.0,74.7551,75.0419,74.2606,74.4089,81832.0
2021-07-16 09:50:00,75.2,75.37,74.94,75.37,53358.0,74.3793,74.5474,74.1221,74.5474,53358.0
2021-07-16 09:55:00,75.39,75.42,75.09,75.24,35933.0,74.5672,74.5969,74.2705,74.4188,35933.0
2021-07-16 10:00:00,75.29,75.38,74.74,74.76,41051.0,74.4683,74.5573,73.9243,73.9441,41051.0
2021-07-16 10:05:00,74.75,74.81,74.22,74.35,54170.0,73.9342,73.9935,73.41,73.5385,54170.0
2021-07-16 10:10:00,74.33,74.37,74.14,74.17,28470.0,73.5188,73.5583,73.3308,73.3605,28470.0
2021-07-16 10:15:00,74.19,74.36,74.01,74.36,33169.0,73.3803,73.5484,73.2022,73.5484,33169.0
2021-07-16 10:20:00,74.36,74.42,74.18,74.23,27115.0,73.5484,73.6078,73.3704,73.4198,27115.0
2021-07-16 10:25:00,74.22,74.22,73.91,73.93,30451.0,73.41,73.41,73.1033,73.1231,30451.0
2021-07-16 10:30:00,73.9,74.48,73.9,74.48,28000.0,73.0934,73.6671,73.0934,73.6671,28000.0
2021-07-16 10:35:00,74.5,74.51,74.15,74.4,23415.0,73.6869,73.6968,73.3407,73.588,23415.0
2021-07-16 10:40:00,74.39,74.48,74.21,74.26,21672.0,73.5781,73.6671,73.4001,73.4495,21672.0
2021-07-16 10:45:00,74.27,74.33,74.02,74.08,21239.0,73.4594,73.5188,73.2121,73.2715,21239.0
2021-07-16 10:50:00,74.14,74.41,74.09,74.38,19994.0,73.3308,73.5979,73.2814,73.5682,19994.0
2021-07-16 10:55:00,74.41,74.54,74.35,74.45,17567.0,73.5979,73.7265,73.5385,73.6374,17567.0
2021-07-16 11:00:00,74.42,74.54,74.18,74.18,11851.0,73.6078,73.7265,73.3704,73.3704,11851.0
2021-07-16 11:05:00,74.21,74.29,74.06,74.14,51758.0,73.4001,73.4792,73.2517,73.3308,51758.0
2021-07-16 11:10:00,74.11,74.35,74.07,74.31,9878.0,73.3012,73.5385,73.2616,73.499,9878.0
2021-07-16 11:15:00,74.31,74.31,74.02,74.09,23130.0,73.499,73.499,73.2121,73.2814,23130.0
2021-07-16 11:20:00,74.13,74.13,74.01,74.12,14151.0,73.3209,73.3209,73.2022,73.311,14151.0
2021-07-16 11:25:00,74.08,74.2,74.04,74.08,18745.0,73.2715,73.3902,73.2319,73.2715,18745.0
2021-07-16 11:30:00,74.1,74.29,74.08,74.27,17615.0,73.2913,73.4792,73.2715,73.4594,17615.0
2021-07-16 11:35:00,74.27,74.5,74.25,74.45,20725.0,73.4594,73.6869,73.4396,73.6374,20725.0
2021-07-16 11:40:00,74.48,74.66,74.48,74.55,21419.0,73.6671,73.8451,73.6671,73.7363,21419.0
2021-07-16 11:45:00,74.53,74.57,74.36,74.38,20082.0,73.7166,73.7561,73.5484,73.5682,20082.0
2021-07-16 11:50:00,74.37,74.41,74.3,74.3,23258.0,73.5583,73.5979,73.4891,73.4891,23258.0
2021-07-16 11:55:00,74.28,74.29,74.2,74.27,21257.0,73.4693,73.4792,73.3902,73.4594,21257.0
2021-07-16 12:00:00,74.28,74.36,74.18,74.18,62849.0,73.4693,73.5484,73.3704,73.3704,62849.0
2021-07-16 12:05:00,74.18,74.19,74.05,74.14,20494.0,73.3704,73.3803,73.2418,73.3308,20494.0
2021-07-16 12:10:00,74.16,74.28,74.13,74.25,34505.0,73.3506,73.4693,73.3209,73.4396,34505.0
2021-07-16 12:15:00,74.25,74.4,74.22,74.34,31949.0,73.4396,73.588,73.41,73.5286,31949.0
2021-07-16 12:20:00,74.32,74.41,74.15,74.22,52609.0,73.5089,73.5979,73.3407,73.41,52609.0
2021-07-16 12:25:00,74.22,74.29,73.99,74.09,46760.0,73.41,73.4792,73.1825,73.2814,46760.0
2021-07-16 12:30:00,74.09,74.19,73.98,74.1,50293.0,73.2814,73.3803,73.1726,73.2913,50293.0
2021-07-16 12:35:00,74.11,74.11,73.8,73.8,34842.0,73.3012,73.3012,72.9945,72.9945,34842.0
2021-07-16 12:40:00,73.8,73.81,73.69,73.75,28604.0,72.9945,73.0044,72.8857,72.9451,28604.0
2021-07-16 12:45:00,73.74,73.87,73.71,73.83,41310.0,72.9352,73.0638,72.9055,73.0242,41310.0
2021-07-16 12:50:00,73.78,73.89,73.77,73.77,25631.0,72.9748,73.0836,72.9649,72.9649,25631.0
2021-07-16 12:55:00,73.77,73.9,73.69,73.83,23142.0,72.9649,73.0934,72.8857,73.0242,23142.0
2021-07-16 13:00:00,73.84,73.89,73.75,73.75,39307.0,73.0341,73.0836,72.9451,72.9451,39307.0
2021-07-16 13:05:00,73.75,73.76,73.53,73.56,31606.0,72.9451,72.955,72.7275,72.7572,31606.0
2021-07-16 13:10:00,73.52,73.53,73.33,73.42,43199.0,72.7176,72.7275,72.5297,72.6187,43199.0
2021-07-16 13:15:00,73.42,73.44,73.33,73.36,14220.0,72.6187,72.6385,72.5297,72.5593,14220.0
2021-07-16 13:20:00,73.33,73.36,73.11,73.14,17366.0,72.5297,72.5593,72.3121,72.3417,17366.0
2021-07-16 13:25:00,73.11,73.13,72.98,73.07,39257.0,72.3121,72.3318,72.1835,72.2725,39257.0
2021-07-16 13:30:00,73.05,73.13,73.0,73.05,28358.0,72.2527,72.3318,72.2033,72.2527,28358.0
2021-07-16 13:35:00,73.06,73.07,72.82,72.86,54808.0,72.2626,72.2725,72.0252,72.0648,54808.0
2021-07-16 13:40:00,72.88,72.94,72.62,72.79,37957.0,72.0846,72.1439,71.8274,71.9956,37957.0
2021-07-16 13:45:00,72.78,72.79,72.57,72.62,36090.0,71.9857,71.9956,71.778,71.8274,36090.0
2021-07-16 13:50:00,72.64,72.81,72.63,72.77,41669.0,71.8472,72.0153,71.8373,71.9758,41669.0
2021-07-16 13:55:00,72.75,72.88,72.67,72.81,75587.0,71.956,72.0846,71.8769,72.0153,75587.0
2021-07-16 14:00:00,72.79,72.8,72.56,72.62,43446.0,71.9956,72.0054,71.7681,71.8274,43446.0
2021-07-16 14:05:00,72.61,72.89,72.55,72.89,48071.0,71.8175,72.0945,71.7582,72.0945,48071.0
2021-07-16 14:10:00,72.9,72.92,72.72,72.76,31809.0,72.1044,72.1241,71.9263,71.9659,31809.0
2021-07-16 14:15:00,72.77,73.0,72.76,73.0,38618.0,71.9758,72.2033,71.9659,72.2033,38618.0
2021-07-16 14:20:00,72.99,73.0,72.77,72.93,45757.0,72.1934,72.2033,71.9758,72.134,45757.0
2021-07-16 14:25:00,72.93,72.93,72.57,72.58,30617.0,72.134,72.134,71.778,71.7879,30617.0
2021-07-16 14:30:00,72.59,72.63,72.44,72.6,117239.0,71.7977,71.8373,71.6494,71.8076,117239.0
2021-07-16 14:35:00,72.62,72.72,72.51,72.68,74253.0,71.8274,71.9263,71.7186,71.8868,74253.0
2021-07-16 14:40:00,72.68,72.89,72.67,72.87,59624.0,71.8868,72.0945,71.8769,72.0747,59624.0
2021-07-16 14:45:00,72.86,72.94,72.6,72.67,70027.0,72.0648,72.1439,71.8076,71.8769,70027.0
2021-07-16 14:50:00,72.66,72.74,72.56,72.61,45157.0,71.867,71.9461,71.7681,71.8175,45157.0
2021-07-16 14:55:00,72.6,72.77,72.56,72.73,42369.0,71.8076,71.9758,71.7681,71.9362,42369.0
2021-07-16 15:00:00,72.73,72.73,72.41,72.44,44712.0,71.9362,71.9362,71.6197,71.6494,44712.0
2021-07-16 15:05:00,72.43,72.67,72.35,72.65,60420.0,71.6395,71.8769,71.5604,71.8571,60420.0
2021-07-16 15:10:00,72.66,72.94,72.66,72.83,119770.0,71.867,72.1439,71.867,72.0351,119770.0
2021-07-16 15:15:00,72.81,73.0,72.73,72.98,42203.0,72.0153,72.2033,71.9362,72.1835,42203.0
2021-07-16 15:20:00,72.98,73.01,72.92,72.93,44843.0,72.1835,72.2132,72.1241,72.134,44843.0
2021-07-16 15:25:00,72.94,72.95,72.58,72.61,30433.0,72.1439,72.1538,71.7879,71.8175,30433.0
2021-07-16 15:30:00,72.6,72.64,72.46,72.51,60203.0,71.8076,71.8472,71.6692,71.7186,60203.0
2021-07-16 15:35:00,72.51,72.51,72.16,72.27,70006.0,71.7186,71.7186,71.3724,71.4812,70006.0
2021-07-16 15:40:00,72.26,72.44,72.15,72.19,115884.0,71.4713,71.6494,71.3625,71.4021,115884.0
2021-07-16 15:45:00,72.18,72.24,72.01,72.08,117165.0,71.3922,71.4516,71.2241,71.2933,117165.0
2021-07-16 15:50:00,72.07,72.42,72.05,72.36,134957.0,71.2834,71.6296,71.2636,71.5703,134957.0
2021-07-16 15:55:00,72.37,72.48,72.29,72.39,189834.0,71.5801,71.6889,71.501,71.5999,189834.0
2021-07-19 09:30:00,68.93,70.22,68.93,69.91,415286.0,68.1777,69.4536,68.1777,69.147,415286.0
2021-07-19 09:35:00,69.84,70.08,69.22,69.28,146868.0,69.0778,69.3151,68.4645,68.5239,146868.0
2021-07-19 09:40:00,69.31,69.35,68.39,68.51,236627.0,68.5535,68.5931,67.6436,67.7623,236627.0
2021-07-19 09:45:00,68.5,69.53,68.41,69.1,167625.0,67.7524,68.7711,67.6634,68.3458,167625.0
2021-07-19 09:50:00,69.05,69.08,68.15,68.15,143166.0,68.2964,68.326,67.4062,67.4062,143166.0
2021-07-19 09:55:00,68.19,68.2,67.5,67.64,295157.0,67.4458,67.4557,66.7633,66.9018,295157.0
2021-07-19 10:00:00,67.56,67.78,67.34,67.78,224216.0,66.8226,67.0402,66.605,67.0402,224216.0
2021-07-19 10:05:00,67.77,68.08,67.52,68.0,162133.0,67.0303,67.337,66.7831,67.2578,162133.0
2021-07-19 10:10:00,67.99,68.12,67.55,67.6,171375.0,67.2479,67.3765,66.8127,66.8622,171375.0
2021-07-19 10:15:00,67.57,67.58,67.1,67.36,252495.0,66.8325,66.8424,66.3677,66.6248,252495.0
2021-07-19 10:20:00,67.35,67.66,66.94,67.11,333271.0,66.6149,66.9215,66.2094,66.3776,333271.0
2021-07-19 10:25:00,67.08,67.14,66.9,67.1,189771.0,66.3479,66.4072,66.1698,66.3677,189771.0
2021-07-19 10:30:00,67.13,68.07,67.08,68.02,153472.0,66.3973,67.3271,66.3479,67.2776,153472.0
2021-07-19 10:35:00,68.02,69.0,67.94,68.96,470362.0,67.2776,68.2469,67.1985,68.2074,470362.0
2021-07-19 10:40:00,68.93,69.89,68.76,69.71,216689.0,68.1777,69.1272,68.0095,68.9492,216689.0
2021-07-19 10:45:00,69.62,69.73,69.3,69.59,188584.0,68.8602,68.969,68.5436,68.8305,188584.0
2021-07-19 10:50:00,69.59,69.63,69.15,69.15,160765.0,68.8305,68.87,68.3953,68.3953,160765.0
2021-07-19 10:55:00,69.13,69.16,68.61,68.77,175378.0,68.3755,68.4052,67.8612,68.0194,175378.0
2021-07-19 11:00:00,68.77,69.35,68.67,69.22,144595.0,68.0194,68.5931,67.9205,68.4645,144595.0
2021-07-19 11:05:00,69.15,69.28,68.61,69.28,99222.0,68.3953,68.5239,67.8612,68.5239,99222.0
2021-07-19 11:10:00,69.28,69.6,69.18,69.46,78436.0,68.5239,68.8404,68.425,68.7019,78436.0
2021-07-19 11:15:00,69.45,69.62,69.11,69.53,44425.0,68.692,68.8602,68.3557,68.7711,44425.0
2021-07-19 11:20:00,69.46,69.61,69.19,69.3,77761.0,68.7019,68.8503,68.4348,68.5436,77761.0
2021-07-19 11:25:00,69.3,69.56,69.03,69.52,67770.0,68.5436,68.8008,68.2766,68.7612,67770.0
2021-07-19 11:30:00,69.53,70.24,69.52,70.18,162438.0,68.7711,69.4734,68.7612,69.414,162438.0
2021-07-19 11:35:00,70.21,70.65,70.1,70.62,142424.0,69.4437,69.8789,69.3349,69.8492,142424.0
2021-07-19 11:40:00,70.62,70.74,70.44,70.64,112970.0,69.8492,69.9679,69.6712,69.869,112970.0
2021-07-19 11:45:00,70.67,70.74,70.42,70.57,60917.0,69.8987,69.9679,69.6514,69.7998,60917.0
2021-07-19 11:50:00,70.58,70.72,70.31,70.41,103579.0,69.8097,69.9482,69.5426,69.6415,103579.0
2021-07-19 11:55:00,70.4,70.83,70.25,70.61,78657.0,69.6316,70.0569,69.4833,69.8394,78657.0
2021-07-19 12:00:00,70.58,70.8,70.34,70.37,99054.0,69.8097,70.0273,69.5723,69.602,99054.0
2021-07-19 12:05:00,70.35,70.4,70.16,70.16,69141.0,69.5822,69.6316,69.3943,69.3943,69141.0
2021-07-19 12:10:00,70.18,70.31,70.02,70.13,40766.0,69.414,69.5426,69.2558,69.3646,40766.0
2021-07-19 12:15:00,70.12,70.31,69.78,69.88,47564.0,69.3547,69.5426,69.0184,69.1173,47564.0
2021-07-19 12:20:00,69.87,70.04,69.77,69.86,23173.0,69.1074,69.2756,69.0085,69.0975,23173.0
2021-07-19 12:25:00,69.85,69.89,69.52,69.57,36925.0,69.0876,69.1272,68.7612,68.8107,36925.0
2021-07-19 12:30:00,69.55,69.57,69.35,69.43,80707.0,68.7909,68.8107,68.5931,68.6722,80707.0
2021-07-19 12:35:00,69.42,69.52,69.28,69.42,40621.0,68.6623,68.7612,68.5239,68.6623,40621.0
2021-07-19 12:40:00,69.42,69.48,69.23,69.4,42339.0,68.6623,68.7217,68.4744,68.6426,42339.0
2021-07-19 12:45:00,69.42,69.8,69.36,69.49,58687.0,68.6623,69.0382,68.603,68.7316,58687.0
2021-07-19 12:50:00,69.5,69.68,69.4,69.6,32103.0,68.7415,68.9195,68.6426,68.8404,32103.0
2021-07-19 12:55:00,69.6,69.6,69.33,69.52,26958.0,68.8404,68.8404,68.5733,68.7612,26958.0
2021-07-19 13:00:00,69.5,69.94,69.46,69.88,39255.0,68.7415,69.1767,68.7019,69.1173,39255.0
2021-07-19 13:05:00,69.9,70.11,69.87,70.09,89877.0,69.1371,69.3448,69.1074,69.325,89877.0
2021-07-19 13:10:00,70.11,70.11,69.56,69.64,36039.0,69.3448,69.3448,68.8008,68.8799,36039.0
2021-07-19 13:15:00,69.67,69.72,69.31,69.31,31496.0,68.9096,68.9591,68.5535,68.5535,31496.0
2021-07-19 13:20:00,69.32,69.5,69.27,69.37,42104.0,68.5634,68.7415,68.514,68.6129,42104.0
2021-07-19 13:25:00,69.36,69.38,69.16,69.27,51674.0,68.603,68.6228,68.4052,68.514,51674.0
2021-07-19 13:30:00,69.26,69.27,69.02,69.05,54789.0,68.5041,68.514,68.2667,68.2964,54789.0
2021-07-19 13:35:00,69.06,69.6,69.06,69.45,47321.0,68.3063,68.8404,68.3063,68.692,47321.0
2021-07-19 13:40:00,69.43,69.51,69.05,69.08,31428.0,68.6722,68.7514,68.2964,68.326,31428.0
2021-07-19 13:45:00,69.04,69.2,68.88,68.9,72322.0,68.2865,68.4447,68.1282,68.148,72322.0
2021-07-19 13:50:00,68.88,69.1,68.82,69.09,44418.0,68.1282,68.3458,68.0689,68.3359,44418.0
2021-07-19 13:55:00,69.09,69.17,68.83,68.84,35396.0,68.3359,68.4151,68.0788,68.0887,35396.0
2021-07-19 14:00:00,68.84,69.51,68.84,69.41,41916.0,68.0887,68.7514,68.0887,68.6524,41916.0
2021-07-19 14:05:00,69.42,69.47,69.15,69.17,33805.0,68.6623,68.7118,68.3953,68.4151,33805.0
2021-07-19 14:10:00,69.15,69.37,69.04,69.08,30060.0,68.3953,68.6129,68.2865,68.326,30060.0
2021-07-19 14:15:00,69.11,69.11,68.89,68.96,41608.0,68.3557,68.3557,68.1381,68.2074,41608.0
2021-07-19 14:20:00,68.91,69.09,68.88,68.94,30671.0,68.1579,68.3359,68.1282,68.1876,30671.0
2021-07-19 14:25:00,68.9,69.02,68.73,68.98,55631.0,68.148,68.2667,67.9799,68.2271,55631.0
2021-07-19 14:30:00,68.98,69.0,68.67,68.78,37457.0,68.2271,68.2469,67.9205,68.0293,37457.0
2021-07-19 14:35:00,68.81,68.93,68.65,68.9,37366.0,68.059,68.1777,67.9007,68.148,37366.0
2021-07-19 14:40:00,68.88,69.15,68.84,69.14,36078.0,68.1282,68.3953,68.0887,68.3854,36078.0
2021-07-19 14:45:00,69.15,69.23,69.07,69.22,51277.0,68.3953,68.4744,68.3162,68.4645,51277.0
2021-07-19 14:50:00,69.23,69.34,69.11,69.24,54253.0,68.4744,68.5832,68.3557,68.4843,54253.0
2021-07-19 14:55:00,69.25,69.46,69.1,69.15,34794.0,68.4942,68.7019,68.3458,68.3953,34794.0
2021-07-19 15:00:00,69.16,69.24,68.93,69.08,67822.0,68.4052,68.4843,68.1777,68.326,67822.0
2021-07-19 15:05:00,69.08,69.31,68.98,69.26,64083.0,68.326,68.5535,68.2271,68.5041,64083.0
2021-07-19 15:10:00,69.26,69.4,69.18,69.18,41131.0,68.5041,68.6426,68.425,68.425,41131.0
2021-07-19 15:15:00,69.15,69.21,69.01,69.03,36303.0,68.3953,68.4546,68.2568,68.2766,36303.0
2021-07-19 15:20:00,69.02,69.19,68.98,69.14,75359.0,68.2667,68.4348,68.2271,68.3854,75359.0
2021-07-19 15:25:00,69.13,69.19,68.92,68.99,60594.0,68.3755,68.4348,68.1678,68.237,60594.0
2021-07-19 15:30:00,68.97,69.12,68.94,69.03,76460.0,68.2173,68.3656,68.1876,68.2766,76460.0
2021-07-19 15:35:00,69.04,69.17,68.99,69.15,59363.0,68.2865,68.4151,68.237,68.3953,59363.0
2021-07-19 15:40:00,69.15,69.29,69.1,69.18,73326.0,68.3953,68.5338,68.3458,68.425,73326.0
2021-07-19 15:45:00,69.19,69.43,69.14,69.4,109304.0,68.4348,68.6722,68.3854,68.6426,109304.0
2021-07-19 15:50:00,69.37,69.41,69.23,69.38,176253.0,68.6129,68.6524,68.4744,68.6228,176253.0
2021-07-19 15:55:00,69.39,69.51,69.31,69.51,266845.0,68.6327,68.7514,68.5535,68.7514,266845.0
2021-07-20 09:30:00,69.6,70.0,69.35,69.88,163705.0,68.8404,69.236,68.5931,69.1173,163705.0
2021-07-20 09:35:00,69.89,70.24,69.7,69.98,75791.0,69.1272,69.4734,68.9393,69.2162,75791.0
2021-07-20 09:40:00,69.89,70.09,69.46,69.66,94213.0,69.1272,69.325,68.7019,68.8997,94213.0
2021-07-20 09:45:00,69.66,70.04,69.51,69.9,69051.0,68.8997,69.2756,68.7514,69.1371,69051.0
2021-07-20 09:50:00,69.9,70.41,69.83,70.39,68232.0,69.1371,69.6415,69.0679,69.6218,68232.0
2021-07-20 09:55:00,70.4,70.68,70.29,70.55,77785.0,69.6316,69.9086,69.5228,69.78,77785.0
2021-07-20 10:00:00,70.58,70.89,70.37,70.45,63919.0,69.8097,70.1163,69.602,69.6811,63919.0
2021-07-20 10:05:00,70.43,70.72,70.26,70.47,48027.0,69.6613,69.9482,69.4932,69.7009,48027.0
2021-07-20 10:10:00,70.44,71.0,70.29,70.95,54434.0,69.6712,70.2251,69.5228,70.1756,54434.0
2021-07-20 10:15:00,70.96,71.2,70.91,71.11,50289.0,70.1855,70.4229,70.1361,70.3339,50289.0
2021-07-20 10:20:00,71.09,71.55,71.05,71.52,64103.0,70.3141,70.7691,70.2745,70.7394,64103.0
2021-07-20 10:25:00,71.5,71.71,71.48,71.63,91103.0,70.7196,70.9273,70.6999,70.8482,91103.0
2021-07-20 10:30:00,71.62,71.77,71.37,71.38,53763.0,70.8383,70.9867,70.5911,70.6009,53763.0
2021-07-20 10:35:00,71.36,71.7,71.12,71.47,73461.0,70.5812,70.9175,70.3438,70.69,73461.0
2021-07-20 10:40:00,71.52,71.61,71.38,71.59,33803.0,70.7394,70.8284,70.6009,70.8087,33803.0
2021-07-20 10:45:00,71.56,71.61,71.39,71.51,26840.0,70.779,70.8284,70.6108,70.7295,26840.0
2021-07-20 10:50:00,71.55,71.8,71.54,71.68,49332.0,70.7691,71.0164,70.7592,70.8977,49332.0
2021-07-20 10:55:00,71.69,72.11,71.69,72.08,63210.0,70.9076,71.323,70.9076,71.2933,63210.0
2021-07-20 11:00:00,72.09,72.61,72.09,72.35,160243.0,71.3032,71.8175,71.3032,71.5604,160243.0
2021-07-20 11:05:00,72.37,72.7,72.24,72.29,72243.0,71.5801,71.9065,71.4516,71.501,72243.0
2021-07-20 11:10:00,72.27,72.5,72.16,72.44,69208.0,71.4812,71.7087,71.3724,71.6494,69208.0
2021-07-20 11:15:00,72.45,72.45,72.05,72.14,39674.0,71.6593,71.6593,71.2636,71.3527,39674.0
2021-07-20 11:20:00,72.16,72.28,71.98,72.28,56689.0,71.3724,71.4911,71.1944,71.4911,56689.0
2021-07-20 11:25:00,72.29,72.49,72.22,72.22,41115.0,71.501,71.6988,71.4318,71.4318,41115.0
2021-07-20 11:30:00,72.26,72.31,72.02,72.26,56489.0,71.4713,71.5208,71.234,71.4713,56489.0
2021-07-20 11:35:00,72.26,72.53,72.22,72.53,124998.0,71.4713,71.7384,71.4318,71.7384,124998.0
2021-07-20 11:40:00,72.54,72.7,72.47,72.7,42802.0,71.7483,71.9065,71.6791,71.9065,42802.0
2021-07-20 11:45:00,72.69,72.88,72.66,72.88,40486.0,71.8966,72.0846,71.867,72.0846,40486.0
2021-07-20 11:50:00,72.91,72.91,72.76,72.76,32301.0,72.1142,72.1142,71.9659,71.9659,32301.0
2021-07-20 11:55:00,72.78,72.87,72.71,72.74,78589.0,71.9857,72.0747,71.9164,71.9461,78589.0
2021-07-20 12:00:00,72.76,72.85,72.62,72.65,43048.0,71.9659,72.0549,71.8274,71.8571,43048.0
2021-07-20 12:05:00,72.68,72.71,72.44,72.52,99123.0,71.8868,71.9164,71.6494,71.7285,99123.0
2021-07-20 12:10:00,72.51,72.65,72.46,72.58,38285.0,71.7186,71.8571,71.6692,71.7879,38285.0
2021-07-20 12:15:00,72.6,72.87,72.6,72.7,24792.0,71.8076,72.0747,71.8076,71.9065,24792.0
2021-07-20 12:20:00,72.71,73.01,72.71,72.98,151755.0,71.9164,72.2132,71.9164,72.1835,151755.0
2021-07-20 12:25:00,72.96,73.08,72.87,73.0,29939.0,72.1637,72.2824,72.0747,72.2033,29939.0
2021-07-20 12:30:00,73.0,73.27,72.98,73.27,77123.0,72.2033,72.4703,72.1835,72.4703,77123.0
2021-07-20 12:35:00,73.29,73.46,73.2,73.46,62068.0,72.4901,72.6582,72.4011,72.6582,62068.0
2021-07-20 12:40:00,73.45,73.72,73.44,73.67,71232.0,72.6484,72.9154,72.6385,72.866,71232.0
2021-07-20 12:45:00,73.67,73.88,73.49,73.84,113975.0,72.866,73.0737,72.6879,73.0341,113975.0
2021-07-20 12:50:00,73.85,73.98,73.71,73.81,87685.0,73.044,73.1726,72.9055,73.0044,87685.0
2021-07-20 12:55:00,73.83,74.0,73.66,73.74,95324.0,73.0242,73.1924,72.8561,72.9352,95324.0
2021-07-20 13:00:00,73.74,73.95,73.46,73.5,79521.0,72.9352,73.1429,72.6582,72.6978,79521.0
2021-07-20 13:05:00,73.49,73.53,73.3,73.34,53690.0,72.6879,72.7275,72.5,72.5396,53690.0
2021-07-20 13:10:00,73.33,73.6,73.3,73.59,34642.0,72.5297,72.7967,72.5,72.7868,34642.0
2021-07-20 13:15:00,73.57,73.57,73.35,73.5,35458.0,72.767,72.767,72.5494,72.6978,35458.0
2021-07-20 13:20:00,73.48,73.6,73.45,73.5,30274.0,72.678,72.7967,72.6484,72.6978,30274.0
2021-07-20 13:25:00,73.46,73.46,73.18,73.3,56727.0,72.6582,72.6582,72.3813,72.5,56727.0
2021-07-20 13:30:00,73.29,73.39,73.21,73.25,17115.0,72.4901,72.589,72.411,72.4505,17115.0
2021-07-20 13:35:00,73.24,73.56,73.24,73.48,19985.0,72.4406,72.7572,72.4406,72.678,19985.0
2021-07-20 13:40:00,73.5,73.65,73.48,73.51,30511.0,72.6978,72.8462,72.678,72.7077,30511.0
2021-07-20 13:45:00,73.5,73.63,73.48,73.51,40754.0,72.6978,72.8264,72.678,72.7077,40754.0
2021-07-20 13:50:00,73.53,73.6,73.46,73.6,26609.0,72.7275,72.7967,72.6582,72.7967,26609.0
2021-07-20 13:55:00,73.62,73.82,73.59,73.62,22012.0,72.8165,73.0143,72.7868,72.8165,22012.0
2021-07-20 14:00:00,73.63,73.64,73.5,73.59,27694.0,72.8264,72.8363,72.6978,72.7868,27694.0
2021-07-20 14:05:00,73.59,73.83,73.59,73.66,28751.0,72.7868,73.0242,72.7868,72.8561,28751.0
2021-07-20 14:10:00,73.69,73.69,73.55,73.69,17375.0,72.8857,72.8857,72.7473,72.8857,17375.0
2021-07-20 14:15:00,73.75,73.88,73.74,73.88,19185.0,72.9451,73.0737,72.9352,73.0737,19185.0
2021-07-20 14:20:00,73.89,73.94,73.81,73.88,45270.0,73.0836,73.133,73.0044,73.0737,45270.0
2021-07-20 14:25:00,73.89,74.05,73.89,74.0,31404.0,73.0836,73.2418,73.0836,73.1924,31404.0
2021-07-20 14:30:00,74.02,74.31,74.02,74.27,100961.0,73.2121,73.499,73.2121,73.4594,100961.0
2021-07-20 14:35:00,74.27,74.39,74.23,74.33,46578.0,73.4594,73.5781,73.4198,73.5188,46578.0
2021-07-20 14:40:00,74.34,74.59,74.33,74.54,49013.0,73.5286,73.7759,73.5188,73.7265,49013.0
2021-07-20 14:45:00,74.52,74.58,74.36,74.45,108106.0,73.7067,73.766,73.5484,73.6374,108106.0
2021-07-20 14:50:00,74.47,74.87,74.45,74.81,64268.0,73.6572,74.0529,73.6374,73.9935,64268.0
2021-07-20 14:55:00,74.8,75.2,74.74,74.96,108362.0,73.9836,74.3793,73.9243,74.1419,108362.0
2021-07-20 15:00:00,74.97,75.23,74.9,75.07,52749.0,74.1518,74.4089,74.0825,74.2507,52749.0
2021-07-20 15:05:00,75.07,75.25,74.99,75.09,53645.0,74.2507,74.4287,74.1715,74.2705,53645.0
2021-07-20 15:10:00,75.11,75.16,74.92,74.92,95370.0,74.2902,74.3397,74.1023,74.1023,95370.0
2021-07-20 15:15:00,74.89,75.09,74.89,74.99,48169.0,74.0726,74.2705,74.0726,74.1715,48169.0
2021-07-20 15:20:00,75.0,75.05,74.89,74.98,49507.0,74.1814,74.2309,74.0726,74.1617,49507.0
2021-07-20 15:25:00,74.98,75.25,74.9,75.22,68648.0,74.1617,74.4287,74.0825,74.399,68648.0
2021-07-20 15:30:00,75.21,75.31,74.99,75.06,104262.0,74.3891,74.4881,74.1715,74.2408,104262.0
2021-07-20 15:35:00,75.06,75.11,74.93,74.97,101807.0,74.2408,74.2902,74.1122,74.1518,101807.0
2021-07-20 15:40:00,74.98,75.04,74.81,74.9,75763.0,74.1617,74.221,73.9935,74.0825,75763.0
2021-07-20 15:45:00,74.92,75.09,74.91,74.99,117768.0,74.1023,74.2705,74.0924,74.1715,117768.0
2021-07-20 15:50:00,74.99,74.99,74.63,74.66,207801.0,74.1715,74.1715,73.8155,73.8451,207801.0
2021-07-20 15:55:00,74.65,74.91,74.57,74.89,495842.0,73.8353,74.0924,73.7561,74.0726,495842.0
2021-07-21 09:30:00,75.63,76.56,75.63,76.42,195924.0,74.8046,75.7244,74.8046,75.5859,195924.0
2021-07-21 09:35:00,76.58,77.06,76.45,76.85,180062.0,75.7442,76.219,75.6156,76.0112,180062.0
2021-07-21 09:40:00,76.84,77.47,76.45,77.31,125119.0,76.0014,76.6245,75.6156,76.4662,125119.0
2021-07-21 09:45:00,77.33,77.67,76.72,76.77,156444.0,76.486,76.8223,75.8827,75.9321,156444.0
2021-07-21 09:50:00,76.83,77.86,76.8,77.49,96644.0,75.9915,77.0102,75.9618,76.6443,96644.0
2021-07-21 09:55:00,77.44,77.74,77.23,77.55,100604.0,76.5948,76.8915,76.3871,76.7036,100604.0
2021-07-21 10:00:00,77.5,77.96,77.45,77.7,105781.0,76.6542,77.1091,76.6047,76.852,105781.0
2021-07-21 10:05:00,77.7,78.31,77.57,78.21,94387.0,76.852,77.4553,76.7234,77.3564,94387.0
2021-07-21 10:10:00,78.2,78.47,77.71,78.47,90102.0,77.3465,77.6136,76.8619,77.6136,90102.0
2021-07-21 10:15:00,78.47,78.58,78.26,78.33,115683.0,77.6136,77.7224,77.4059,77.4751,115683.0
2021-07-21 10:20:00,78.34,78.6,78.2,78.31,109530.0,77.485,77.7421,77.3465,77.4553,109530.0
2021-07-21 10:25:00,78.31,78.57,77.79,77.84,141048.0,77.4553,77.7125,76.941,76.9904,141048.0
2021-07-21 10:30:00,77.8,77.83,77.41,77.72,161657.0,76.9509,76.9806,76.5651,76.8718,161657.0
2021-07-21 10:35:00,77.75,78.26,77.71,78.1,89386.0,76.9014,77.4059,76.8619,77.2476,89386.0
2021-07-21 10:40:00,78.06,78.06,77.44,77.55,76665.0,77.208,77.208,76.5948,76.7036,76665.0
2021-07-21 10:45:00,77.55,77.64,76.93,77.03,80853.0,76.7036,76.7926,76.0904,76.1893,80853.0
2021-07-21 10:50:00,77.02,77.14,76.73,76.8,54940.0,76.1794,76.2981,75.8926,75.9618,54940.0
2021-07-21 10:55:00,76.8,76.9,76.42,76.49,64189.0,75.9618,76.0607,75.5859,75.6552,64189.0
2021-07-21 11:00:00,76.52,76.79,76.48,76.7,67987.0,75.6848,75.9519,75.6453,75.8629,67987.0
2021-07-21 11:05:00,76.64,76.92,76.62,76.74,126908.0,75.8035,76.0805,75.7838,75.9024,126908.0
2021-07-21 11:10:00,76.72,77.01,76.7,77.01,61251.0,75.8827,76.1695,75.8629,76.1695,61251.0
2021-07-21 11:15:00,76.98,77.07,76.7,76.86,79679.0,76.1398,76.2288,75.8629,76.0211,79679.0
2021-07-21 11:20:00,76.86,77.12,76.86,76.94,37954.0,76.0211,76.2783,76.0211,76.1003,37954.0
2021-07-21 11:25:00,76.93,76.95,76.61,76.71,74673.0,76.0904,76.1102,75.7739,75.8728,74673.0
2021-07-21 11:30:00,76.72,76.98,76.69,76.95,33644.0,75.8827,76.1398,75.853,76.1102,33644.0
2021-07-21 11:35:00,76.95,77.18,76.88,77.08,38380.0,76.1102,76.3376,76.0409,76.2387,38380.0
2021-07-21 11:40:00,77.09,77.44,77.03,77.4,32192.0,76.2486,76.5948,76.1893,76.5552,32192.0
2021-07-21 11:45:00,77.42,77.67,77.32,77.64,46185.0,76.575,76.8223,76.4761,76.7926,46185.0
2021-07-21 11:50:00,77.66,77.74,77.52,77.56,31701.0,76.8124,76.8915,76.6739,76.7135,31701.0
2021-07-21 11:55:00,77.57,77.66,77.41,77.66,24922.0,76.7234,76.8124,76.5651,76.8124,24922.0
2021-07-21 12:00:00,77.63,77.8,77.37,77.4,27039.0,76.7827,76.9509,76.5256,76.5552,27039.0
2021-07-21 12:05:00,77.39,77.75,77.39,77.73,13250.0,76.5454,76.9014,76.5454,76.8816,13250.0
2021-07-21 12:10:00,77.73,77.91,77.71,77.86,23353.0,76.8816,77.0597,76.8619,77.0102,23353.0
2021-07-21 12:15:00,77.84,77.98,77.79,77.98,28057.0,76.9904,77.1289,76.941,77.1289,28057.0
2021-07-21 12:20:00,77.99,78.15,77.99,78.05,28451.0,77.1388,77.2971,77.1388,77.1981,28451.0
2021-07-21 12:25:00,78.03,78.04,77.88,77.92,34464.0,77.1784,77.1883,77.03,77.0696,34464.0
2021-07-21 12:30:00,77.93,78.27,77.88,78.08,47075.0,77.0795,77.4157,77.03,77.2278,47075.0
2021-07-21 12:35:00,78.05,78.1,77.86,78.03,37069.0,77.1981,77.2476,77.0102,77.1784,37069.0
2021-07-21 12:40:00,78.0,78.08,77.96,78.06,15956.0,77.1487,77.2278,77.1091,77.208,15956.0
2021-07-21 12:45:00,78.06,78.18,78.02,78.05,26375.0,77.208,77.3267,77.1685,77.1981,26375.0
2021-07-21 12:50:00,78.05,78.22,77.99,78.22,26476.0,77.1981,77.3663,77.1388,77.3663,26476.0
2021-07-21 12:55:00,78.24,78.26,78.15,78.24,10843.0,77.3861,77.4059,77.2971,77.3861,10843.0
2021-07-21 13:00:00,78.29,78.51,78.29,78.44,27491.0,77.4355,77.6531,77.4355,77.5839,27491.0
2021-07-21 13:05:00,78.45,78.5,78.29,78.5,20170.0,77.5938,77.6432,77.4355,77.6432,20170.0
2021-07-21 13:10:00,78.46,78.54,78.37,78.49,16161.0,77.6037,77.6828,77.5147,77.6333,16161.0
2021-07-21 13:15:00,78.49,78.54,78.36,78.5,19512.0,77.6333,77.6828,77.5048,77.6432,19512.0
2021-07-21 13:20:00,78.51,78.53,78.25,78.33,34945.0,77.6531,77.6729,77.396,77.4751,34945.0
2021-07-21 13:25:00,78.31,78.33,78.21,78.24,18559.0,77.4553,77.4751,77.3564,77.3861,18559.0
2021-07-21 13:30:00,78.25,78.31,78.21,78.26,18350.0,77.396,77.4553,77.3564,77.4059,18350.0
2021-07-21 13:35:00,78.25,78.28,78.07,78.28,54420.0,77.396,77.4256,77.2179,77.4256,54420.0
2021-07-21 13:40:00,78.26,78.37,78.19,78.34,36291.0,77.4059,77.5147,77.3366,77.485,36291.0
2021-07-21 13:45:00,78.33,78.42,78.16,78.25,86953.0,77.4751,77.5641,77.3069,77.396,86953.0
2021-07-21 13:50:00,78.22,78.47,78.2,78.47,29471.0,77.3663,77.6136,77.3465,77.6136,29471.0
2021-07-21 13:55:00,78.46,78.48,78.32,78.32,30521.0,77.6037,77.6235,77.4652,77.4652,30521.0
2021-07-21 14:00:00,78.33,78.54,78.33,78.53,25895.0,77.4751,77.6828,77.4751,77.6729,25895.0
2021-07-21 14:05:00,78.54,78.63,78.39,78.42,40725.0,77.6828,77.7718,77.5344,77.5641,40725.0
2021-07-21 14:10:00,78.42,78.43,78.13,78.21,66394.0,77.5641,77.574,77.2773,77.3564,66394.0
2021-07-21 14:15:00,78.17,78.35,78.17,78.31,37028.0,77.3168,77.4949,77.3168,77.4553,37028.0
2021-07-21 14:20:00,78.27,78.49,78.17,78.45,51604.0,77.4157,77.6333,77.3168,77.5938,51604.0
2021-07-21 14:25:00,78.45,78.62,78.38,78.62,14467.0,77.5938,77.7619,77.5245,77.7619,14467.0
2021-07-21 14:30:00,78.61,78.7,78.51,78.51,37826.0,77.752,77.8411,77.6531,77.6531,37826.0
2021-07-21 14:35:00,78.54,78.66,78.5,78.63,28546.0,77.6828,77.8015,77.6432,77.7718,28546.0
2021-07-21 14:40:00,78.57,78.57,78.47,78.54,18715.0,77.7125,77.7125,77.6136,77.6828,18715.0
2021-07-21 14:45:00,78.52,78.7,78.52,78.69,26908.0,77.663,77.8411,77.663,77.8312,26908.0
2021-07-21 14:50:00,78.68,78.68,78.6,78.65,20620.0,77.8213,77.8213,77.7421,77.7916,20620.0
2021-07-21 14:55:00,78.64,78.72,78.62,78.65,24684.0,77.7817,77.8608,77.7619,77.7916,24684.0
2021-07-21 15:00:00,78.7,78.88,78.7,78.84,31113.0,77.8411,78.0191,77.8411,77.9795,31113.0
2021-07-21 15:05:00,78.83,78.88,78.78,78.83,29453.0,77.9696,78.0191,77.9202,77.9696,29453.0
2021-07-21 15:10:00,78.82,78.86,78.64,78.7,33472.0,77.9597,77.9993,77.7817,77.8411,33472.0
2021-07-21 15:15:00,78.7,78.85,78.69,78.79,28909.0,77.8411,77.9894,77.8312,77.9301,28909.0
2021-07-21 15:20:00,78.77,78.9,78.76,78.89,46659.0,77.9103,78.0389,77.9004,78.029,46659.0
2021-07-21 15:25:00,78.89,79.02,78.84,78.89,160106.0,78.029,78.1576,77.9795,78.029,160106.0
2021-07-21 15:30:00,78.89,79.07,78.88,79.0,80504.0,78.029,78.207,78.0191,78.1378,80504.0
2021-07-21 15:35:00,79.01,79.12,78.99,79.1,194663.0,78.1477,78.2565,78.1279,78.2367,194663.0
2021-07-21 15:40:00,79.09,79.16,78.99,79.04,117431.0,78.2268,78.296,78.1279,78.1773,117431.0
2021-07-21 15:45:00,79.05,79.09,78.99,79.0,407974.0,78.1872,78.2268,78.1279,78.1378,407974.0
2021-07-21 15:50:00,78.99,79.0,78.79,78.84,477786.0,78.1279,78.1378,77.9301,77.9795,477786.0
2021-07-21 15:55:00,78.84,78.93,78.81,78.89,291704.0,77.9795,78.0685,77.9499,78.029,291704.0
2021-07-22 09:30:00,78.0,78.0,76.64,77.01,255659.0,77.1487,77.1487,75.8035,76.1695,255659.0
2021-07-22 09:35:00,76.98,77.53,76.34,77.53,135591.0,76.1398,76.6838,75.5068,76.6838,135591.0
2021-07-22 09:40:00,77.57,78.12,76.83,78.05,109198.0,76.7234,77.2674,75.9915,77.1981,109198.0
2021-07-22 09:45:00,77.96,78.05,77.13,77.24,118592.0,77.1091,77.1981,76.2882,76.397,118592.0
2021-07-22 09:50:00,77.17,77.63,76.9,77.39,86491.0,76.3278,76.7827,76.0607,76.5454,86491.0
2021-07-22 09:55:00,77.34,77.58,77.09,77.26,35142.0,76.4959,76.7333,76.2486,76.4168,35142.0
2021-07-22 10:00:00,77.26,77.59,76.91,77.19,69589.0,76.4168,76.7432,76.0706,76.3475,69589.0
2021-07-22 10:05:00,77.2,77.83,77.2,77.81,43619.0,76.3574,76.9806,76.3574,76.9608,43619.0
2021-07-22 10:10:00,77.81,78.04,77.7,77.9,43930.0,76.9608,77.1883,76.852,77.0498,43930.0
2021-07-22 10:15:00,77.87,78.36,77.83,78.33,67205.0,77.0201,77.5048,76.9806,77.4751,67205.0
2021-07-22 10:20:00,78.3,78.35,77.42,77.43,41683.0,77.4454,77.4949,76.575,76.5849,41683.0
2021-07-22 10:25:00,77.42,77.74,77.4,77.54,67871.0,76.575,76.8915,76.5552,76.6937,67871.0
2021-07-22 10:30:00,77.53,77.78,77.31,77.66,68947.0,76.6838,76.9311,76.4662,76.8124,68947.0
2021-07-22 10:35:00,77.59,77.97,77.5,77.97,32696.0,76.7432,77.119,76.6542,77.119,32696.0
2021-07-22 10:40:00,77.97,78.09,77.89,77.97,48932.0,77.119,77.2377,77.0399,77.119,48932.0
2021-07-22 10:45:00,77.97,77.97,77.59,77.59,65971.0,77.119,77.119,76.7432,76.7432,65971.0
2021-07-22 10:50:00,77.58,77.62,77.32,77.55,44086.0,76.7333,76.7728,76.4761,76.7036,44086.0
2021-07-22 10:55:00,77.54,77.57,77.21,77.23,60525.0,76.6937,76.7234,76.3673,76.3871,60525.0
2021-07-22 11:00:00,77.21,77.35,77.1,77.25,22535.0,76.3673,76.5058,76.2585,76.4069,22535.0
2021-07-22 11:05:00,77.23,77.24,76.85,76.86,37483.0,76.3871,76.397,76.0112,76.0211,37483.0
2021-07-22 11:10:00,76.87,76.97,76.6,76.67,71303.0,76.031,76.1299,75.764,75.8332,71303.0
2021-07-22 11:15:00,76.66,76.73,76.43,76.61,66364.0,75.8233,75.8926,75.5958,75.7739,66364.0
2021-07-22 11:20:00,76.59,76.67,76.3,76.62,76538.0,75.7541,75.8332,75.4672,75.7838,76538.0
2021-07-22 11:25:00,76.61,76.73,76.47,76.7,70898.0,75.7739,75.8926,75.6354,75.8629,70898.0
2021-07-22 11:30:00,76.7,76.8,76.5,76.58,49026.0,75.8629,75.9618,75.6651,75.7442,49026.0
2021-07-22 11:35:00,76.57,77.11,76.57,77.04,35213.0,75.7343,76.2684,75.7343,76.1992,35213.0
2021-07-22 11:40:00,77.06,77.11,76.63,76.7,43143.0,76.219,76.2684,75.7936,75.8629,43143.0
2021-07-22 11:45:00,76.72,76.85,76.71,76.79,22932.0,75.8827,76.0112,75.8728,75.9519,22932.0
2021-07-22 11:50:00,76.81,76.96,76.7,76.9,95481.0,75.9717,76.12,75.8629,76.0607,95481.0
2021-07-22 11:55:00,76.86,76.99,76.77,76.99,18950.0,76.0211,76.1497,75.9321,76.1497,18950.0
2021-07-22 12:00:00,77.01,77.21,77.0,77.08,17516.0,76.1695,76.3673,76.1596,76.2387,17516.0
2021-07-22 12:05:00,77.06,77.14,76.92,76.92,27121.0,76.219,76.2981,76.0805,76.0805,27121.0
2021-07-22 12:10:00,76.92,77.03,76.83,76.97,51853.0,76.0805,76.1893,75.9915,76.1299,51853.0
2021-07-22 12:15:00,76.99,77.12,76.87,76.92,36703.0,76.1497,76.2783,76.031,76.0805,36703.0
2021-07-22 12:20:00,76.91,77.04,76.86,76.89,22356.0,76.0706,76.1992,76.0211,76.0508,22356.0
2021-07-22 12:25:00,76.89,77.16,76.77,77.15,52179.0,76.0508,76.3179,75.9321,76.308,52179.0
2021-07-22 12:30:00,77.14,77.37,77.1,77.29,42987.0,76.2981,76.5256,76.2585,76.4464,42987.0
2021-07-22 12:35:00,77.28,77.38,77.23,77.33,24288.0,76.4366,76.5355,76.3871,76.486,24288.0
2021-07-22 12:40:00,77.27,77.34,77.17,77.29,27291.0,76.4267,76.4959,76.3278,76.4464,27291.0
2021-07-22 12:45:00,77.29,77.32,77.13,77.23,27544.0,76.4464,76.4761,76.2882,76.3871,27544.0
2021-07-22 12:50:00,77.23,77.42,77.23,77.26,26000.0,76.3871,76.575,76.3871,76.4168,26000.0
2021-07-22 12:55:00,77.26,77.55,77.23,77.39,60392.0,76.4168,76.7036,76.3871,76.5454,60392.0
2021-07-22 13:00:00,77.39,77.42,77.33,77.37,26473.0,76.5454,76.575,76.486,76.5256,26473.0
2021-07-22 13:05:00,77.39,77.6,77.38,77.54,18262.0,76.5454,76.7531,76.5355,76.6937,18262.0
2021-07-22 13:10:00,77.53,77.69,77.52,77.61,15223.0,76.6838,76.8421,76.6739,76.763,15223.0
2021-07-22 13:15:00,77.6,77.63,77.41,77.41,25341.0,76.7531,76.7827,76.5651,76.5651,25341.0
2021-07-22 13:20:00,77.42,77.52,77.35,77.51,26475.0,76.575,76.6739,76.5058,76.664,26475.0
2021-07-22 13:25:00,77.5,77.6,77.4,77.59,15373.0,76.6542,76.7531,76.5552,76.7432,15373.0
2021-07-22 13:30:00,77.61,77.7,77.51,77.67,18119.0,76.763,76.852,76.664,76.8223,18119.0
2021-07-22 13:35:00,77.66,77.66,77.42,77.49,33801.0,76.8124,76.8124,76.575,76.6443,33801.0
2021-07-22 13:40:00,77.45,77.5,77.38,77.39,16461.0,76.6047,76.6542,76.5355,76.5454,16461.0
2021-07-22 13:45:00,77.37,77.42,77.32,77.39,25928.0,76.5256,76.575,76.4761,76.5454,25928.0
2021-07-22 13:50:00,77.37,77.54,77.29,77.49,60608.0,76.5256,76.6937,76.4464,76.6443,60608.0
2021-07-22 13:55:00,77.48,77.53,77.47,77.5,8369.0,76.6344,76.6838,76.6245,76.6542,8369.0
2021-07-22 14:00:00,77.52,77.55,77.43,77.52,22120.0,76.6739,76.7036,76.5849,76.6739,22120.0
2021-07-22 14:05:00,77.53,77.77,77.53,77.72,23612.0,76.6838,76.9212,76.6838,76.8718,23612.0
2021-07-22 14:10:00,77.7,77.83,77.63,77.8,20422.0,76.852,76.9806,76.7827,76.9509,20422.0
2021-07-22 14:15:00,77.77,77.96,77.76,77.77,40579.0,76.9212,77.1091,76.9113,76.9212,40579.0
2021-07-22 14:20:00,77.77,77.84,77.72,77.77,23913.0,76.9212,76.9904,76.8718,76.9212,23913.0
2021-07-22 14:25:00,77.75,77.75,77.63,77.69,24965.0,76.9014,76.9014,76.7827,76.8421,24965.0
2021-07-22 14:30:00,77.72,77.72,77.55,77.63,18043.0,76.8718,76.8718,76.7036,76.7827,18043.0
2021-07-22 14:35:00,77.64,77.7,77.6,77.65,19091.0,76.7926,76.852,76.7531,76.8025,19091.0
2021-07-22 14:40:00,77.63,77.71,77.53,77.62,21284.0,76.7827,76.8619,76.6838,76.7728,21284.0
2021-07-22 14:45:00,77.6,77.75,77.58,77.72,24275.0,76.7531,76.9014,76.7333,76.8718,24275.0
2021-07-22 14:50:00,77.75,77.83,77.71,77.82,18089.0,76.9014,76.9806,76.8619,76.9707,18089.0
2021-07-22 14:55:00,77.83,77.92,77.79,77.86,41542.0,76.9806,77.0696,76.941,77.0102,41542.0
2021-07-22 15:00:00,77.88,77.96,77.86,77.91,22168.0,77.03,77.1091,77.0102,77.0597,22168.0
2021-07-22 15:05:00,77.91,77.95,77.86,77.93,29927.0,77.0597,77.0992,77.0102,77.0795,29927.0
2021-07-22 15:10:00,77.93,77.93,77.78,77.84,29944.0,77.0795,77.0795,76.9311,76.9904,29944.0
2021-07-22 15:15:00,77.82,77.97,77.82,77.97,13406.0,76.9707,77.119,76.9707,77.119,13406.0
2021-07-22 15:20:00,77.96,77.99,77.84,77.84,35140.0,77.1091,77.1388,76.9904,76.9904,35140.0
2021-07-22 15:25:00,77.81,77.89,77.7,77.85,40228.0,76.9608,77.0399,76.852,77.0003,40228.0
2021-07-22 15:30:00,77.85,77.9,77.58,77.6,74106.0,77.0003,77.0498,76.7333,76.7531,74106.0
2021-07-22 15:35:00,77.6,77.64,77.48,77.57,45208.0,76.7531,76.7926,76.6344,76.7234,45208.0
2021-07-22 15:40:00,77.58,77.72,77.48,77.72,53892.0,76.7333,76.8718,76.6344,76.8718,53892.0
2021-07-22 15:45:00,77.73,77.9,77.67,77.89,48168.0,76.8816,77.0498,76.8223,77.0399,48168.0
2021-07-22 15:50:00,77.9,77.98,77.69,77.89,206159.0,77.0498,77.1289,76.8421,77.0399,206159.0
2021-07-22 15:55:00,77.9,77.99,77.7,77.76,157977.0,77.0498,77.1388,76.852,76.9113,157977.0
2021-07-23 09:30:00,78.04,78.86,77.75,78.81,86443.0,77.1883,77.9993,76.9014,77.9499,86443.0
2021-07-23 09:35:00,78.75,78.75,77.97,78.19,48805.0,77.8905,77.8905,77.119,77.3366,48805.0
2021-07-23 09:40:00,78.31,78.8,77.79,78.79,61985.0,77.4553,77.94,76.941,77.9301,61985.0
2021-07-23 09:45:00,78.78,78.81,78.31,78.44,61095.0,77.9202,77.9499,77.4553,77.5839,61095.0
2021-07-23 09:50:00,78.44,78.44,77.88,77.91,80028.0,77.5839,77.5839,77.03,77.0597,80028.0
2021-07-23 09:55:00,78.0,78.08,77.7,77.92,71310.0,77.1487,77.2278,76.852,77.0696,71310.0
2021-07-23 10:00:00,77.95,77.97,77.52,77.69,167813.0,77.0992,77.119,76.6739,76.8421,167813.0
2021-07-23 10:05:00,77.7,77.7,77.02,77.26,160491.0,76.852,76.852,76.1794,76.4168,160491.0
2021-07-23 10:10:00,77.27,77.35,76.96,77.0,79070.0,76.4267,76.5058,76.12,76.1596,79070.0
2021-07-23 10:15:00,77.0,77.56,76.99,77.3,32598.0,76.1596,76.7135,76.1497,76.4563,32598.0
2021-07-23 10:20:00,77.31,77.38,77.13,77.24,15975.0,76.4662,76.5355,76.2882,76.397,15975.0
2021-07-23 10:25:00,77.24,77.59,77.22,77.59,23021.0,76.397,76.7432,76.3772,76.7432,23021.0
2021-07-23 10:30:00,77.6,77.76,77.46,77.71,46297.0,76.7531,76.9113,76.6146,76.8619,46297.0
2021-07-23 10:35:00,77.73,77.78,77.45,77.54,13371.0,76.8816,76.9311,76.6047,76.6937,13371.0
2021-07-23 10:40:00,77.54,77.92,77.49,77.91,34581.0,76.6937,77.0696,76.6443,77.0597,34581.0
2021-07-23 10:45:00,77.94,77.97,77.77,77.9,29149.0,77.0894,77.119,76.9212,77.0498,29149.0
2021-07-23 10:50:00,77.92,78.17,77.72,77.98,55128.0,77.0696,77.3168,76.8718,77.1289,55128.0
2021-07-23 10:55:00,77.98,78.06,77.8,77.91,43271.0,77.1289,77.208,76.9509,77.0597,43271.0
2021-07-23 11:00:00,77.95,77.96,77.52,77.65,41040.0,77.0992,77.1091,76.6739,76.8025,41040.0
2021-07-23 11:05:00,77.63,77.78,77.61,77.76,10807.0,76.7827,76.9311,76.763,76.9113,10807.0
2021-07-23 11:10:00,77.78,77.84,77.37,77.43,22210.0,76.9311,76.9904,76.5256,76.5849,22210.0
2021-07-23 11:15:00,77.44,77.64,77.3,77.57,52623.0,76.5948,76.7926,76.4563,76.7234,52623.0
2021-07-23 11:20:00,77.58,77.88,77.57,77.84,18981.0,76.7333,77.03,76.7234,76.9904,18981.0
2021-07-23 11:25:00,77.82,77.84,77.69,77.75,16042.0,76.9707,76.9904,76.8421,76.9014,16042.0
2021-07-23 11:30:00,77.79,77.89,77.72,77.78,11515.0,76.941,77.0399,76.8718,76.9311,11515.0
2021-07-23 11:35:00,77.79,77.89,77.7,77.76,14269.0,76.941,77.0399,76.852,76.9113,14269.0
2021-07-23 11:40:00,77.77,77.86,77.55,77.64,56254.0,76.9212,77.0102,76.7036,76.7926,56254.0
2021-07-23 11:45:00,77.59,77.64,77.34,77.46,119838.0,76.7432,76.7926,76.4959,76.6146,119838.0
2021-07-23 11:50:00,77.45,77.6,77.35,77.48,40165.0,76.6047,76.7531,76.5058,76.6344,40165.0
2021-07-23 11:55:00,77.42,77.6,77.3,77.49,77069.0,76.575,76.7531,76.4563,76.6443,77069.0
2021-07-23 12:00:00,77.46,77.61,77.37,77.4,41269.0,76.6146,76.763,76.5256,76.5552,41269.0
2021-07-23 12:05:00,77.44,77.59,77.35,77.39,54988.0,76.5948,76.7432,76.5058,76.5454,54988.0
2021-07-23 12:10:00,77.39,77.73,77.37,77.73,29124.0,76.5454,76.8816,76.5256,76.8816,29124.0
2021-07-23 12:15:00,77.7,77.83,77.65,77.82,45419.0,76.852,76.9806,76.8025,76.9707,45419.0
2021-07-23 12:20:00,77.82,77.85,77.7,77.75,29626.0,76.9707,77.0003,76.852,76.9014,29626.0
2021-07-23 12:25:00,77.76,77.78,77.59,77.62,46162.0,76.9113,76.9311,76.7432,76.7728,46162.0
2021-07-23 12:30:00,77.63,77.77,77.6,77.77,75069.0,76.7827,76.9212,76.7531,76.9212,75069.0
2021-07-23 12:35:00,77.77,77.8,77.64,77.78,26136.0,76.9212,76.9509,76.7926,76.9311,26136.0
2021-07-23 12:40:00,77.77,77.8,77.61,77.73,43718.0,76.9212,76.9509,76.763,76.8816,43718.0
2021-07-23 12:45:00,77.74,77.77,77.66,77.75,11020.0,76.8915,76.9212,76.8124,76.9014,11020.0
2021-07-23 12:50:00,77.75,77.76,77.65,77.7,43840.0,76.9014,76.9113,76.8025,76.852,43840.0
2021-07-23 12:55:00,77.69,77.69,77.52,77.62,29180.0,76.8421,76.8421,76.6739,76.7728,29180.0
2021-07-23 13:00:00,77.6,77.64,77.44,77.64,18526.0,76.7531,76.7926,76.5948,76.7926,18526.0
2021-07-23 13:05:00,77.59,77.6,77.46,77.48,12881.0,76.7432,76.7531,76.6146,76.6344,12881.0
2021-07-23 13:10:00,77.48,77.63,77.48,77.54,8119.0,76.6344,76.7827,76.6344,76.6937,8119.0
2021-07-23 13:15:00,77.57,77.57,77.41,77.45,9938.0,76.7234,76.7234,76.5651,76.6047,9938.0
2021-07-23 13:20:00,77.44,77.48,77.37,77.42,10819.0,76.5948,76.6344,76.5256,76.575,10819.0
2021-07-23 13:25:00,77.46,77.54,77.45,77.49,11385.0,76.6146,76.6937,76.6047,76.6443,11385.0
2021-07-23 13:30:00,77.48,77.51,77.41,77.5,13824.0,76.6344,76.664,76.5651,76.6542,13824.0
2021-07-23 13:35:00,77.53,77.63,77.52,77.58,8936.0,76.6838,76.7827,76.6739,76.7333,8936.0
2021-07-23 13:40:00,77.61,77.67,77.54,77.56,6879.0,76.763,76.8223,76.6937,76.7135,6879.0
2021-07-23 13:45:00,77.57,77.68,77.39,77.68,38948.0,76.7234,76.8322,76.5454,76.8322,38948.0
2021-07-23 13:50:00,77.65,77.74,77.62,77.64,31307.0,76.8025,76.8915,76.7728,76.7926,31307.0
2021-07-23 13:55:00,77.66,77.83,77.6,77.8,14972.0,76.8124,76.9806,76.7531,76.9509,14972.0
2021-07-23 14:00:00,77.81,77.84,77.71,77.8,27685.0,76.9608,76.9904,76.8619,76.9509,27685.0
2021-07-23 14:05:00,77.82,77.87,77.76,77.81,8723.0,76.9707,77.0201,76.9113,76.9608,8723.0
2021-07-23 14:10:00,77.79,77.89,77.79,77.81,6613.0,76.941,77.0399,76.941,76.9608,6613.0
2021-07-23 14:15:00,77.82,77.93,77.81,77.9,3188.0,76.9707,77.0795,76.9608,77.0498,3188.0
2021-07-23 14:20:00,77.89,78.02,77.88,77.91,32326.0,77.0399,77.1685,77.03,77.0597,32326.0
2021-07-23 14:25:00,77.9,77.94,77.78,77.8,27004.0,77.0498,77.0894,76.9311,76.9509,27004.0
2021-07-23 14:30:00,77.8,77.99,77.8,77.91,69480.0,76.9509,77.1388,76.9509,77.0597,69480.0
2021-07-23 14:35:00,77.93,78.0,77.8,77.88,27414.0,77.0795,77.1487,76.9509,77.03,27414.0
2021-07-23 14:40:00,77.86,77.9,77.8,77.88,24979.0,77.0102,77.0498,76.9509,77.03,24979.0
2021-07-23 14:45:00,77.85,77.86,77.76,77.83,16032.0,77.0003,77.0102,76.9113,76.9806,16032.0
2021-07-23 14:50:00,77.81,77.84,77.72,77.73,19244.0,76.9608,76.9904,76.8718,76.8816,19244.0
2021-07-23 14:55:00,77.72,77.9,77.7,77.87,16610.0,76.8718,77.0498,76.852,77.0201,16610.0
2021-07-23 15:00:00,77.89,77.91,77.8,77.87,40746.0,77.0399,77.0597,76.9509,77.0201,40746.0
2021-07-23 15:05:00,77.86,78.02,77.85,77.93,38300.0,77.0102,77.1685,77.0003,77.0795,38300.0
2021-07-23 15:10:00,77.94,77.97,77.87,77.96,41216.0,77.0894,77.119,77.0201,77.1091,41216.0
2021-07-23 15:15:00,77.98,77.99,77.88,77.88,48265.0,77.1289,77.1388,77.03,77.03,48265.0
2021-07-23 15:20:00,77.86,77.93,77.65,77.67,48914.0,77.0102,77.0795,76.8025,76.8223,48914.0
2021-07-23 15:25:00,77.67,77.7,77.51,77.52,32547.0,76.8223,76.852,76.664,76.6739,32547.0
2021-07-23 15:30:00,77.53,77.9,77.52,77.71,152156.0,76.6838,77.0498,76.6739,76.8619,152156.0
2021-07-23 15:35:00,77.71,77.8,77.5,77.7,153274.0,76.8619,76.9509,76.6542,76.852,153274.0
2021-07-23 15:40:00,77.69,77.84,77.63,77.73,110809.0,76.8421,76.9904,76.7827,76.8816,110809.0
2021-07-23 15:45:00,77.74,77.78,77.67,77.72,135930.0,76.8915,76.9311,76.8223,76.8718,135930.0
2021-07-23 15:50:00,77.73,77.77,77.69,77.71,139622.0,76.8816,76.9212,76.8421,76.8619,139622.0
2021-07-23 15:55:00,77.71,77.76,77.66,77.73,252628.0,76.8619,76.9113,76.8124,76.8816,252628.0
2021-07-26 09:30:00,77.43,78.95,77.43,78.95,107256.0,76.5849,78.0883,76.5849,78.0883,107256.0
2021-07-26 09:35:00,78.83,79.01,78.24,78.28,66392.0,77.9696,78.1477,77.3861,77.4256,66392.0
2021-07-26 09:40:00,78.32,78.38,77.09,77.11,74046.0,77.4652,77.5245,76.2486,76.2684,74046.0
2021-07-26 09:45:00,77.16,77.94,77.08,77.83,48007.0,76.3179,77.0894,76.2387,76.9806,48007.0
2021-07-26 09:50:00,77.73,78.57,77.62,78.56,40659.0,76.8816,77.7125,76.7728,77.7026,40659.0
2021-07-26 09:55:00,78.5,78.76,78.23,78.76,33269.0,77.6432,77.9004,77.3762,77.9004,33269.0
2021-07-26 10:00:00,78.69,79.32,78.64,79.18,58497.0,77.8312,78.4543,77.7817,78.3158,58497.0
2021-07-26 10:05:00,79.12,79.73,79.06,79.66,56445.0,78.2565,78.8598,78.1971,78.7906,56445.0
2021-07-26 10:10:00,79.67,79.98,79.52,79.78,65873.0,78.8005,79.1071,78.6521,78.9093,65873.0
2021-07-26 10:15:00,79.81,79.87,79.47,79.58,39844.0,78.9389,78.9983,78.6027,78.7115,39844.0
2021-07-26 10:20:00,79.62,79.82,79.54,79.76,76055.0,78.751,78.9488,78.6719,78.8895,76055.0
2021-07-26 10:25:00,79.75,79.76,79.51,79.66,56444.0,78.8796,78.8895,78.6422,78.7906,56444.0
2021-07-26 10:30:00,79.66,79.74,79.28,79.61,100818.0,78.7906,78.8697,78.4147,78.7411,100818.0
2021-07-26 10:35:00,79.6,79.64,79.21,79.24,59339.0,78.7312,78.7708,78.3455,78.3752,59339.0
2021-07-26 10:40:00,79.24,79.55,79.2,79.2,54496.0,78.3752,78.6818,78.3356,78.3356,54496.0
2021-07-26 10:45:00,79.2,79.48,79.18,79.31,42724.0,78.3356,78.6125,78.3158,78.4444,42724.0
2021-07-26 10:50:00,79.27,79.63,79.22,79.56,41571.0,78.4048,78.7609,78.3554,78.6917,41571.0
2021-07-26 10:55:00,79.56,79.7,79.19,79.25,36024.0,78.6917,78.8301,78.3257,78.3851,36024.0
2021-07-26 11:00:00,79.23,79.41,79.2,79.28,40961.0,78.3653,78.5433,78.3356,78.4147,40961.0
2021-07-26 11:05:00,79.28,79.52,79.22,79.45,14610.0,78.4147,78.6521,78.3554,78.5829,14610.0
2021-07-26 11:10:00,79.44,79.62,79.42,79.56,15294.0,78.573,78.751,78.5532,78.6917,15294.0
2021-07-26 11:15:00,79.55,79.69,79.49,79.59,21074.0,78.6818,78.8203,78.6224,78.7213,21074.0
2021-07-26 11:20:00,79.62,79.63,79.36,79.45,16422.0,78.751,78.7609,78.4939,78.5829,16422.0
2021-07-26 11:25:00,79.44,79.61,79.39,79.44,15227.0,78.573,78.7411,78.5235,78.573,15227.0
2021-07-26 11:30:00,79.46,79.67,79.44,79.54,14348.0,78.5928,78.8005,78.573,78.6719,14348.0
2021-07-26 11:35:00,79.51,79.69,79.51,79.67,21087.0,78.6422,78.8203,78.6422,78.8005,21087.0
2021-07-26 11:40:00,79.66,79.77,79.63,79.72,28061.0,78.7906,78.8994,78.7609,78.8499,28061.0
2021-07-26 11:45:00,79.71,79.86,79.68,79.69,37553.0,78.84,78.9884,78.8104,78.8203,37553.0
2021-07-26 11:50:00,79.7,79.81,79.56,79.78,55762.0,78.8301,78.9389,78.6917,78.9093,55762.0
2021-07-26 11:55:00,79.8,79.83,79.65,79.72,25888.0,78.929,78.9587,78.7807,78.8499,25888.0
2021-07-26 12:00:00,79.71,79.76,79.38,79.45,101246.0,78.84,78.8895,78.5136,78.5829,101246.0
2021-07-26 12:05:00,79.45,79.45,79.18,79.24,54564.0,78.5829,78.5829,78.3158,78.3752,54564.0
2021-07-26 12:10:00,79.24,79.26,79.14,79.16,30207.0,78.3752,78.3949,78.2763,78.296,30207.0
2021-07-26 12:15:00,79.16,79.24,79.02,79.24,23704.0,78.296,78.3752,78.1576,78.3752,23704.0
2021-07-26 12:20:00,79.24,79.38,79.23,79.35,17243.0,78.3752,78.5136,78.3653,78.484,17243.0
2021-07-26 12:25:00,79.35,79.72,79.35,79.72,50863.0,78.484,78.8499,78.484,78.8499,50863.0
2021-07-26 12:30:00,79.72,79.73,79.6,79.69,23748.0,78.8499,78.8598,78.7312,78.8203,23748.0
2021-07-26 12:35:00,79.66,79.86,79.64,79.82,61060.0,78.7906,78.9884,78.7708,78.9488,61060.0
2021-07-26 12:40:00,79.79,79.84,79.61,79.63,17481.0,78.9192,78.9686,78.7411,78.7609,17481.0
2021-07-26 12:45:00,79.64,79.84,79.62,79.78,26150.0,78.7708,78.9686,78.751,78.9093,26150.0
2021-07-26 12:50:00,79.79,79.85,79.71,79.75,14387.0,78.9192,78.9785,78.84,78.8796,14387.0
2021-07-26 12:55:00,79.75,79.88,79.64,79.72,30572.0,78.8796,79.0082,78.7708,78.8499,30572.0
2021-07-26 13:00:00,79.77,79.82,79.73,79.77,15036.0,78.8994,78.9488,78.8598,78.8994,15036.0
2021-07-26 13:05:00,79.76,79.93,79.74,79.8,54603.0,78.8895,79.0576,78.8697,78.929,54603.0
2021-07-26 13:10:00,79.79,79.79,79.39,79.44,33727.0,78.9192,78.9192,78.5235,78.573,33727.0
2021-07-26 13:15:00,79.44,79.52,79.43,79.45,61304.0,78.573,78.6521,78.5631,78.5829,61304.0
2021-07-26 13:20:00,79.42,79.52,79.42,79.44,51984.0,78.5532,78.6521,78.5532,78.573,51984.0
2021-07-26 13:25:00,79.42,79.68,79.42,79.65,50279.0,78.5532,78.8104,78.5532,78.7807,50279.0
2021-07-26 13:30:00,79.67,79.69,79.44,79.54,31290.0,78.8005,78.8203,78.573,78.6719,31290.0
2021-07-26 13:35:00,79.52,79.64,79.44,79.64,71178.0,78.6521,78.7708,78.573,78.7708,71178.0
2021-07-26 13:40:00,79.63,79.75,79.58,79.61,15150.0,78.7609,78.8796,78.7115,78.7411,15150.0
2021-07-26 13:45:00,79.59,79.61,79.44,79.5,18852.0,78.7213,78.7411,78.573,78.6323,18852.0
2021-07-26 13:50:00,79.5,79.55,79.35,79.36,22011.0,78.6323,78.6818,78.484,78.4939,22011.0
2021-07-26 13:55:00,79.4,79.57,79.4,79.54,24351.0,78.5334,78.7016,78.5334,78.6719,24351.0
2021-07-26 14:00:00,79.54,79.58,79.45,79.56,18719.0,78.6719,78.7115,78.5829,78.6917,18719.0
2021-07-26 14:05:00,79.56,79.63,79.5,79.59,17402.0,78.6917,78.7609,78.6323,78.7213,17402.0
2021-07-26 14:10:00,79.59,79.67,79.5,79.59,24036.0,78.7213,78.8005,78.6323,78.7213,24036.0
2021-07-26 14:15:00,79.59,79.71,79.55,79.64,29671.0,78.7213,78.84,78.6818,78.7708,29671.0
2021-07-26 14:20:00,79.63,79.75,79.59,79.71,36957.0,78.7609,78.8796,78.7213,78.84,36957.0
2021-07-26 14:25:00,79.72,79.84,79.55,79.79,65883.0,78.8499,78.9686,78.6818,78.9192,65883.0
2021-07-26 14:30:00,79.8,79.82,79.66,79.77,76489.0,78.929,78.9488,78.7906,78.8994,76489.0
2021-07-26 14:35:00,79.77,79.84,79.71,79.77,22764.0,78.8994,78.9686,78.84,78.8994,22764.0
2021-07-26 14:40:00,79.79,79.85,79.77,79.8,22639.0,78.9192,78.9785,78.8994,78.929,22639.0
2021-07-26 14:45:00,79.81,80.01,79.81,79.96,49351.0,78.9389,79.1368,78.9389,79.0873,49351.0
2021-07-26 14:50:00,79.96,79.96,79.88,79.95,27718.0,79.0873,79.0873,79.0082,79.0774,27718.0
2021-07-26 14:55:00,79.98,80.0,79.9,79.98,48601.0,79.1071,79.1269,79.028,79.1071,48601.0
2021-07-26 15:00:00,80.0,80.11,79.98,80.07,27075.0,79.1269,79.2357,79.1071,79.1961,27075.0
2021-07-26 15:05:00,80.07,80.16,80.06,80.12,74969.0,79.1961,79.2851,79.1862,79.2456,74969.0
2021-07-26 15:10:00,80.15,80.38,80.13,80.37,35696.0,79.2752,79.5027,79.2554,79.4928,35696.0
2021-07-26 15:15:00,80.37,80.47,80.33,80.37,68670.0,79.4928,79.5917,79.4533,79.4928,68670.0
2021-07-26 15:20:00,80.38,80.49,80.36,80.47,29178.0,79.5027,79.6115,79.4829,79.5917,29178.0
2021-07-26 15:25:00,80.47,80.51,80.41,80.5,40575.0,79.5917,79.6313,79.5324,79.6214,40575.0
2021-07-26 15:30:00,80.5,80.52,80.38,80.46,39239.0,79.6214,79.6412,79.5027,79.5818,39239.0
2021-07-26 15:35:00,80.45,80.68,80.41,80.67,56648.0,79.572,79.7994,79.5324,79.7896,56648.0
2021-07-26 15:40:00,80.67,80.79,80.65,80.79,76871.0,79.7896,79.9082,79.7698,79.9082,76871.0
2021-07-26 15:45:00,80.77,80.83,80.65,80.71,94235.0,79.8885,79.9478,79.7698,79.8291,94235.0
2021-07-26 15:50:00,80.73,80.88,80.69,80.84,103848.0,79.8489,79.9973,79.8093,79.9577,103848.0
2021-07-26 15:55:00,80.85,80.89,80.67,80.88,278531.0,79.9676,80.0072,79.7896,79.9973,278531.0
2021-07-27 09:30:00,79.96,80.69,79.4,80.63,107383.0,79.0873,79.8093,78.5334,79.75,107383.0
2021-07-27 09:35:00,80.64,80.92,80.07,80.25,48533.0,79.7599,80.0368,79.1961,79.3741,48533.0
2021-07-27 09:40:00,80.3,80.75,80.1,80.27,42538.0,79.4236,79.8687,79.2258,79.3939,42538.0
2021-07-27 09:45:00,80.33,80.36,79.97,80.07,125374.0,79.4533,79.4829,79.0972,79.1961,125374.0
2021-07-27 09:50:00,80.08,80.6,79.99,80.49,50205.0,79.206,79.7203,79.117,79.6115,50205.0
2021-07-27 09:55:00,80.44,80.44,79.63,79.74,33898.0,79.5621,79.5621,78.7609,78.8697,33898.0
2021-07-27 10:00:00,79.7,79.76,79.43,79.63,59498.0,78.8301,78.8895,78.5631,78.7609,59498.0
2021-07-27 10:05:00,79.63,79.94,79.62,79.78,64260.0,78.7609,79.0675,78.751,78.9093,64260.0
2021-07-27 10:10:00,79.8,79.81,79.2,79.35,66857.0,78.929,78.9389,78.3356,78.484,66857.0
2021-07-27 10:15:00,79.36,79.5,79.21,79.38,74377.0,78.4939,78.6323,78.3455,78.5136,74377.0
2021-07-27 10:20:00,79.39,79.57,79.18,79.29,80368.0,78.5235,78.7016,78.3158,78.4246,80368.0
2021-07-27 10:25:00,79.26,79.49,79.2,79.38,53345.0,78.3949,78.6224,78.3356,78.5136,53345.0
2021-07-27 10:30:00,79.38,79.5,79.15,79.15,39082.0,78.5136,78.6323,78.2861,78.2861,39082.0
2021-07-27 10:35:00,79.17,79.38,79.12,79.25,57310.0,78.3059,78.5136,78.2565,78.3851,57310.0
2021-07-27 10:40:00,79.25,79.41,79.03,79.13,36354.0,78.3851,78.5433,78.1675,78.2664,36354.0
2021-07-27 10:45:00,79.09,79.66,79.08,79.62,25439.0,78.2268,78.7906,78.2169,78.751,25439.0
2021-07-27 10:50:00,79.65,79.68,79.39,79.51,42759.0,78.7807,78.8104,78.5235,78.6422,42759.0
2021-07-27 10:55:00,79.53,79.8,79.44,79.6,45199.0,78.662,78.929,78.573,78.7312,45199.0
2021-07-27 11:00:00,79.61,79.97,79.59,79.86,36209.0,78.7411,79.0972,78.7213,78.9884,36209.0
2021-07-27 11:05:00,79.86,79.92,79.71,79.71,18743.0,78.9884,79.0477,78.84,78.84,18743.0
2021-07-27 11:10:00,79.73,80.04,79.73,80.02,14015.0,78.8598,79.1664,78.8598,79.1466,14015.0
2021-07-27 11:15:00,80.05,80.11,79.7,79.71,20842.0,79.1763,79.2357,78.8301,78.84,20842.0
2021-07-27 11:20:00,79.67,79.75,79.56,79.67,54667.0,78.8005,78.8796,78.6917,78.8005,54667.0
2021-07-27 11:25:00,79.67,79.83,79.51,79.69,72699.0,78.8005,78.9587,78.6422,78.8203,72699.0
2021-07-27 11:30:00,79.69,79.75,79.52,79.7,24628.0,78.8203,78.8796,78.6521,78.8301,24628.0
2021-07-27 11:35:00,79.69,79.69,79.23,79.24,17739.0,78.8203,78.8203,78.3653,78.3752,17739.0
2021-07-27 11:40:00,79.23,79.43,79.1,79.13,25738.0,78.3653,78.5631,78.2367,78.2664,25738.0
2021-07-27 11:45:00,79.15,79.17,79.01,79.09,20633.0,78.2861,78.3059,78.1477,78.2268,20633.0
2021-07-27 11:50:00,79.12,79.49,78.99,79.48,96046.0,78.2565,78.6224,78.1279,78.6125,96046.0
2021-07-27 11:55:00,79.45,79.8,79.45,79.78,16951.0,78.5829,78.929,78.5829,78.9093,16951.0
2021-07-27 12:00:00,79.69,79.69,79.41,79.42,15792.0,78.8203,78.8203,78.5433,78.5532,15792.0
2021-07-27 12:05:00,79.42,79.71,79.32,79.6,19964.0,78.5532,78.84,78.4543,78.7312,19964.0
2021-07-27 12:10:00,79.58,79.58,79.39,79.4,11040.0,78.7115,78.7115,78.5235,78.5334,11040.0
2021-07-27 12:15:00,79.45,79.52,79.32,79.48,35162.0,78.5829,78.6521,78.4543,78.6125,35162.0
2021-07-27 12:20:00,79.45,79.65,79.38,79.64,14031.0,78.5829,78.7807,78.5136,78.7708,14031.0
2021-07-27 12:25:00,79.66,79.71,79.48,79.62,12590.0,78.7906,78.84,78.6125,78.751,12590.0
2021-07-27 12:30:00,79.61,79.77,79.52,79.57,41530.0,78.7411,78.8994,78.6521,78.7016,41530.0
2021-07-27 12:35:00,79.58,79.68,79.53,79.55,9355.0,78.7115,78.8104,78.662,78.6818,9355.0
2021-07-27 12:40:00,79.54,79.77,79.49,79.76,11294.0,78.6719,78.8994,78.6224,78.8895,11294.0
2021-07-27 12:45:00,79.74,79.95,79.74,79.88,20393.0,78.8697,79.0774,78.8697,79.0082,20393.0
2021-07-27 12:50:00,79.88,79.95,79.84,79.85,14983.0,79.0082,79.0774,78.9686,78.9785,14983.0
2021-07-27 12:55:00,79.84,80.0,79.77,79.99,14095.0,78.9686,79.1269,78.8994,79.117,14095.0
2021-07-27 13:00:00,79.97,80.14,79.96,80.0,12995.0,79.0972,79.2653,79.0873,79.1269,12995.0
2021-07-27 13:05:00,79.99,80.36,79.94,80.25,18175.0,79.117,79.4829,79.0675,79.3741,18175.0
2021-07-27 13:10:00,80.25,80.26,80.08,80.21,9146.0,79.3741,79.384,79.206,79.3346,9146.0
2021-07-27 13:15:00,80.2,80.22,79.92,79.96,15562.0,79.3247,79.3445,79.0477,79.0873,15562.0
2021-07-27 13:20:00,79.97,80.16,79.92,80.0,17002.0,79.0972,79.2851,79.0477,79.1269,17002.0
2021-07-27 13:25:00,80.03,80.11,79.97,80.03,12653.0,79.1565,79.2357,79.0972,79.1565,12653.0
2021-07-27 13:30:00,80.05,80.1,79.91,80.0,9021.0,79.1763,79.2258,79.0378,79.1269,9021.0
2021-07-27 13:35:00,79.97,80.07,79.87,80.05,6445.0,79.0972,79.1961,78.9983,79.1763,6445.0
2021-07-27 13:40:00,80.03,80.11,79.97,79.97,27882.0,79.1565,79.2357,79.0972,79.0972,27882.0
2021-07-27 13:45:00,80.0,80.16,79.98,80.08,55027.0,79.1269,79.2851,79.1071,79.206,55027.0
2021-07-27 13:50:00,80.12,80.12,79.99,79.99,6421.0,79.2456,79.2456,79.117,79.117,6421.0
2021-07-27 13:55:00,80.0,80.03,79.84,79.87,10081.0,79.1269,79.1565,78.9686,78.9983,10081.0
2021-07-27 14:00:00,79.85,79.85,79.7,79.78,40433.0,78.9785,78.9785,78.8301,78.9093,40433.0
2021-07-27 14:05:00,79.78,79.93,79.76,79.92,22590.0,78.9093,79.0576,78.8895,79.0477,22590.0
2021-07-27 14:10:00,79.92,80.15,79.92,80.15,10862.0,79.0477,79.2752,79.0477,79.2752,10862.0
2021-07-27 14:15:00,80.16,80.43,80.14,80.39,33445.0,79.2851,79.5522,79.2653,79.5126,33445.0
2021-07-27 14:20:00,80.37,80.37,80.24,80.32,9885.0,79.4928,79.4928,79.3642,79.4434,9885.0
2021-07-27 14:25:00,80.35,80.35,80.24,80.28,8526.0,79.473,79.473,79.3642,79.4038,8526.0
2021-07-27 14:30:00,80.3,80.33,80.21,80.23,19139.0,79.4236,79.4533,79.3346,79.3544,19139.0
2021-07-27 14:35:00,80.24,80.29,80.18,80.21,12809.0,79.3642,79.4137,79.3049,79.3346,12809.0
2021-07-27 14:40:00,80.21,80.3,80.15,80.3,45981.0,79.3346,79.4236,79.2752,79.4236,45981.0
2021-07-27 14:45:00,80.28,80.5,80.28,80.44,29649.0,79.4038,79.6214,79.4038,79.5621,29649.0
2021-07-27 14:50:00,80.43,80.5,80.21,80.25,26252.0,79.5522,79.6214,79.3346,79.3741,26252.0
2021-07-27 14:55:00,80.25,80.54,80.24,80.48,21089.0,79.3741,79.661,79.3642,79.6016,21089.0
2021-07-27 15:00:00,80.49,80.69,80.49,80.55,31440.0,79.6115,79.8093,79.6115,79.6709,31440.0
2021-07-27 15:05:00,80.53,80.65,80.51,80.59,22000.0,79.6511,79.7698,79.6313,79.7104,22000.0
2021-07-27 15:10:00,80.59,80.59,80.47,80.51,52220.0,79.7104,79.7104,79.5917,79.6313,52220.0
2021-07-27 15:15:00,80.52,80.55,80.47,80.51,32099.0,79.6412,79.6709,79.5917,79.6313,32099.0
2021-07-27 15:20:00,80.5,80.56,80.46,80.54,20701.0,79.6214,79.6808,79.5818,79.661,20701.0
2021-07-27 15:25:00,80.54,80.59,80.51,80.58,17860.0,79.661,79.7104,79.6313,79.7005,17860.0
2021-07-27 15:30:00,80.59,80.62,80.4,80.49,94436.0,79.7104,79.7401,79.5225,79.6115,94436.0
2021-07-27 15:35:00,80.5,80.51,80.24,80.31,62985.0,79.6214,79.6313,79.3642,79.4335,62985.0
2021-07-27 15:40:00,80.31,80.37,80.27,80.33,62420.0,79.4335,79.4928,79.3939,79.4533,62420.0
2021-07-27 15:45:00,80.34,80.36,80.2,80.21,57348.0,79.4632,79.4829,79.3247,79.3346,57348.0
2021-07-27 15:50:00,80.22,80.37,80.22,80.31,51182.0,79.3445,79.4928,79.3445,79.4335,51182.0
2021-07-27 15:55:00,80.3,80.68,80.29,80.58,229153.0,79.4236,79.7994,79.4137,79.7005,229153.0
2021-07-28 09:30:00,81.13,81.77,80.91,81.55,99088.0,80.2445,80.8775,80.0269,80.66,99088.0
2021-07-28 09:35:00,81.52,81.55,80.8,80.9,33472.0,80.6303,80.66,79.9181,80.017,33472.0
2021-07-28 09:40:00,80.91,81.07,80.37,80.39,52870.0,80.0269,80.1852,79.4928,79.5126,52870.0
2021-07-28 09:45:00,80.44,80.46,80.12,80.27,34081.0,79.5621,79.5818,79.2456,79.3939,34081.0
2021-07-28 09:50:00,80.23,80.41,79.51,79.51,49321.0,79.3544,79.5324,78.6422,78.6422,49321.0
2021-07-28 09:55:00,79.44,79.84,79.35,79.59,46591.0,78.573,78.9686,78.484,78.7213,46591.0
2021-07-28 10:00:00,79.55,79.6,79.16,79.27,38316.0,78.6818,78.7312,78.296,78.4048,38316.0
2021-07-28 10:05:00,79.25,79.52,79.06,79.08,53869.0,78.3851,78.6521,78.1971,78.2169,53869.0
2021-07-28 10:10:00,79.12,79.15,78.51,78.61,71068.0,78.2565,78.2861,77.6531,77.752,71068.0
2021-07-28 10:15:00,78.63,78.72,78.24,78.28,108582.0,77.7718,77.8608,77.3861,77.4256,108582.0
2021-07-28 10:20:00,78.28,78.55,78.21,78.36,44667.0,77.4256,77.6927,77.3564,77.5048,44667.0
2021-07-28 10:25:00,78.34,78.46,78.15,78.37,36514.0,77.485,77.6037,77.2971,77.5147,36514.0
2021-07-28 10:30:00,78.37,78.62,78.07,78.42,41645.0,77.5147,77.7619,77.2179,77.5641,41645.0
2021-07-28 10:35:00,78.46,78.71,78.42,78.45,42540.0,77.6037,77.8509,77.5641,77.5938,42540.0
2021-07-28 10:40:00,78.46,78.89,78.45,78.59,40693.0,77.6037,78.029,77.5938,77.7323,40693.0
2021-07-28 10:45:00,78.75,79.08,78.75,79.07,19309.0,77.8905,78.2169,77.8905,78.207,19309.0
2021-07-28 10:50:00,79.04,79.15,78.93,78.99,20103.0,78.1773,78.2861,78.0685,78.1279,20103.0
2021-07-28 10:55:00,78.99,79.04,78.69,78.84,75151.0,78.1279,78.1773,77.8312,77.9795,75151.0
2021-07-28 11:00:00,78.87,78.99,78.72,78.88,24860.0,78.0092,78.1279,77.8608,78.0191,24860.0
2021-07-28 11:05:00,78.93,78.93,78.68,78.85,22605.0,78.0685,78.0685,77.8213,77.9894,22605.0
2021-07-28 11:10:00,78.86,79.21,78.82,79.17,38056.0,77.9993,78.3455,77.9597,78.3059,38056.0
2021-07-28 11:15:00,79.2,79.37,79.12,79.37,40429.0,78.3356,78.5037,78.2565,78.5037,40429.0
2021-07-28 11:20:00,79.37,79.43,79.3,79.33,36849.0,78.5037,78.5631,78.4345,78.4642,36849.0
2021-07-28 11:25:00,79.35,79.45,79.17,79.23,30253.0,78.484,78.5829,78.3059,78.3653,30253.0
2021-07-28 11:30:00,79.24,79.5,79.23,79.43,21032.0,78.3752,78.6323,78.3653,78.5631,21032.0
2021-07-28 11:35:00,79.42,79.55,79.33,79.49,27386.0,78.5532,78.6818,78.4642,78.6224,27386.0
2021-07-28 11:40:00,79.52,79.64,79.45,79.52,27590.0,78.6521,78.7708,78.5829,78.6521,27590.0
2021-07-28 11:45:00,79.5,79.67,79.47,79.67,9676.0,78.6323,78.8005,78.6027,78.8005,9676.0
2021-07-28 11:50:00,79.67,79.96,79.67,79.85,41265.0,78.8005,79.0873,78.8005,78.9785,41265.0
2021-07-28 11:55:00,79.86,79.88,79.67,79.83,29428.0,78.9884,79.0082,78.8005,78.9587,29428.0
2021-07-28 12:00:00,79.77,79.77,79.52,79.55,25043.0,78.8994,78.8994,78.6521,78.6818,25043.0
2021-07-28 12:05:00,79.55,79.81,79.53,79.75,19883.0,78.6818,78.9389,78.662,78.8796,19883.0
2021-07-28 12:10:00,79.73,79.85,79.66,79.67,6430.0,78.8598,78.9785,78.7906,78.8005,6430.0
2021-07-28 12:15:00,79.72,79.74,79.59,79.74,16760.0,78.8499,78.8697,78.7213,78.8697,16760.0
2021-07-28 12:20:00,79.72,79.72,79.55,79.62,10493.0,78.8499,78.8499,78.6818,78.751,10493.0
2021-07-28 12:25:00,79.62,79.62,79.52,79.52,11778.0,78.751,78.751,78.6521,78.6521,11778.0
2021-07-28 12:30:00,79.55,79.64,79.55,79.63,8268.0,78.6818,78.7708,78.6818,78.7609,8268.0
2021-07-28 12:35:00,79.6,79.6,79.45,79.53,24349.0,78.7312,78.7312,78.5829,78.662,24349.0
2021-07-28 12:40:00,79.53,79.58,79.46,79.52,7723.0,78.662,78.7115,78.5928,78.6521,7723.0
2021-07-28 12:45:00,79.47,79.78,79.46,79.75,13789.0,78.6027,78.9093,78.5928,78.8796,13789.0
2021-07-28 12:50:00,79.71,79.79,79.57,79.58,6165.0,78.84,78.9192,78.7016,78.7115,6165.0
2021-07-28 12:55:00,79.63,79.7,79.53,79.62,4419.0,78.7609,78.8301,78.662,78.751,4419.0
2021-07-28 13:00:00,79.67,79.84,79.66,79.84,17884.0,78.8005,78.9686,78.7906,78.9686,17884.0
2021-07-28 13:05:00,79.86,79.88,79.74,79.81,6768.0,78.9884,79.0082,78.8697,78.9389,6768.0
2021-07-28 13:10:00,79.82,79.84,79.78,79.83,5280.0,78.9488,78.9686,78.9093,78.9587,5280.0
2021-07-28 13:15:00,79.79,79.82,79.69,79.73,7865.0,78.9192,78.9488,78.8203,78.8598,7865.0
2021-07-28 13:20:00,79.75,79.87,79.75,79.79,5634.0,78.8796,78.9983,78.8796,78.9192,5634.0
2021-07-28 13:25:00,79.82,80.13,79.8,80.07,17551.0,78.9488,79.2554,78.929,79.1961,17551.0
2021-07-28 13:30:00,80.17,80.3,80.09,80.25,22268.0,79.295,79.4236,79.2159,79.3741,22268.0
2021-07-28 13:35:00,80.25,80.38,80.12,80.13,13991.0,79.3741,79.5027,79.2456,79.2554,13991.0
2021-07-28 13:40:00,80.15,80.15,80.03,80.07,9242.0,79.2752,79.2752,79.1565,79.1961,9242.0
2021-07-28 13:45:00,80.07,80.14,80.04,80.09,7089.0,79.1961,79.2653,79.1664,79.2159,7089.0
2021-07-28 13:50:00,80.12,80.15,79.93,80.01,14125.0,79.2456,79.2752,79.0576,79.1368,14125.0
2021-07-28 13:55:00,80.05,80.13,79.97,80.0,7679.0,79.1763,79.2554,79.0972,79.1269,7679.0
2021-07-28 14:00:00,79.99,80.36,79.88,80.28,12560.0,79.117,79.4829,79.0082,79.4038,12560.0
2021-07-28 14:05:00,80.28,80.34,79.93,80.01,6036.0,79.4038,79.4632,79.0576,79.1368,6036.0
2021-07-28 14:10:00,79.98,80.07,79.93,80.07,3761.0,79.1071,79.1961,79.0576,79.1961,3761.0
2021-07-28 14:15:00,80.0,80.11,80.0,80.05,8338.0,79.1269,79.2357,79.1269,79.1763,8338.0
2021-07-28 14:20:00,80.02,80.12,80.02,80.06,4747.0,79.1466,79.2456,79.1466,79.1862,4747.0
2021-07-28 14:25:00,80.05,80.38,80.05,80.38,6096.0,79.1763,79.5027,79.1763,79.5027,6096.0
2021-07-28 14:30:00,80.4,80.6,80.4,80.59,13000.0,79.5225,79.7203,79.5225,79.7104,13000.0
2021-07-28 14:35:00,80.59,80.68,80.48,80.62,18377.0,79.7104,79.7994,79.6016,79.7401,18377.0
2021-07-28 14:40:00,80.6,80.69,80.53,80.65,9609.0,79.7203,79.8093,79.6511,79.7698,9609.0
2021-07-28 14:45:00,80.65,80.75,80.63,80.69,8642.0,79.7698,79.8687,79.75,79.8093,8642.0
2021-07-28 14:50:00,80.7,80.86,80.57,80.63,31946.0,79.8192,79.9775,79.6906,79.75,31946.0
2021-07-28 14:55:00,80.61,80.77,80.61,80.74,10834.0,79.7302,79.8885,79.7302,79.8588,10834.0
2021-07-28 15:00:00,80.76,81.0,80.76,80.92,34969.0,79.8786,80.116,79.8786,80.0368,34969.0
2021-07-28 15:05:00,80.92,81.0,80.79,80.85,12004.0,80.0368,80.116,79.9082,79.9676,12004.0
2021-07-28 15:10:00,80.82,80.85,80.69,80.73,22532.0,79.9379,79.9676,79.8093,79.8489,22532.0
2021-07-28 15:15:00,80.72,80.75,80.48,80.59,27607.0,79.839,79.8687,79.6016,79.7104,27607.0
2021-07-28 15:20:00,80.6,80.64,80.38,80.43,21318.0,79.7203,79.7599,79.5027,79.5522,21318.0
2021-07-28 15:25:00,80.43,80.54,80.42,80.5,43525.0,79.5522,79.661,79.5423,79.6214,43525.0
2021-07-28 15:30:00,80.5,80.65,80.48,80.54,37171.0,79.6214,79.7698,79.6016,79.661,37171.0
2021-07-28 15:35:00,80.53,80.54,80.26,80.28,32299.0,79.6511,79.661,79.384,79.4038,32299.0
2021-07-28 15:40:00,80.28,80.33,80.23,80.29,22588.0,79.4038,79.4533,79.3544,79.4137,22588.0
2021-07-28 15:45:00,80.27,80.37,80.17,80.18,23003.0,79.3939,79.4928,79.295,79.3049,23003.0
2021-07-28 15:50:00,80.2,80.29,80.18,80.19,67364.0,79.3247,79.4137,79.3049,79.3148,67364.0
2021-07-28 15:55:00,80.18,80.2,80.05,80.09,77039.0,79.3049,79.3247,79.1763,79.2159,77039.0
2021-07-29 09:30:00,80.94,81.41,80.71,80.73,107142.0,80.0566,80.5215,79.8291,79.8489,107142.0
2021-07-29 09:35:00,80.72,80.98,80.33,80.92,50644.0,79.839,80.0962,79.4533,80.0368,50644.0
2021-07-29 09:40:00,80.92,81.14,80.63,80.63,45248.0,80.0368,80.2544,79.75,79.75,45248.0
2021-07-29 09:45:00,80.59,80.59,80.23,80.33,42294.0,79.7104,79.7104,79.3544,79.4533,42294.0
2021-07-29 09:50:00,80.36,80.73,80.15,80.7,64358.0,79.4829,79.8489,79.2752,79.8192,64358.0
2021-07-29 09:55:00,80.77,81.13,80.69,81.02,45654.0,79.8885,80.2445,79.8093,80.1357,45654.0
2021-07-29 10:00:00,80.99,80.99,80.66,80.72,34603.0,80.1061,80.1061,79.7797,79.839,34603.0
2021-07-29 10:05:00,80.78,81.06,80.44,81.06,39392.0,79.8984,80.1753,79.5621,80.1753,39392.0
2021-07-29 10:10:00,81.1,81.18,80.87,80.99,63315.0,80.2149,80.294,79.9874,80.1061,63315.0
2021-07-29 10:15:00,81.1,81.15,80.91,81.03,22658.0,80.2149,80.2643,80.0269,80.1456,22658.0
2021-07-29 10:20:00,81.04,81.11,80.79,80.82,22678.0,80.1555,80.2248,79.9082,79.9379,22678.0
2021-07-29 10:25:00,80.79,80.97,80.65,80.72,13903.0,79.9082,80.0863,79.7698,79.839,13903.0
2021-07-29 10:30:00,80.73,81.08,80.72,81.04,30708.0,79.8489,80.1951,79.839,80.1555,30708.0
2021-07-29 10:35:00,81.06,81.17,80.82,80.87,28638.0,80.1753,80.2841,79.9379,79.9874,28638.0
2021-07-29 10:40:00,80.9,81.08,80.83,80.97,12958.0,80.017,80.1951,79.9478,80.0863,12958.0
2021-07-29 10:45:00,80.95,81.03,80.84,80.95,19407.0,80.0665,80.1456,79.9577,80.0665,19407.0
2021-07-29 10:50:00,80.97,81.2,80.95,81.13,24730.0,80.0863,80.3138,80.0665,80.2445,24730.0
2021-07-29 10:55:00,81.11,81.11,80.9,81.04,10377.0,80.2248,80.2248,80.017,80.1555,10377.0
2021-07-29 11:00:00,81.07,81.51,81.07,81.46,77481.0,80.1852,80.6204,80.1852,80.5709,77481.0
2021-07-29 11:05:00,81.48,81.65,81.45,81.62,35038.0,80.5907,80.7589,80.561,80.7292,35038.0
2021-07-29 11:10:00,81.62,81.86,81.56,81.64,120660.0,80.7292,80.9666,80.6698,80.749,120660.0
2021-07-29 11:15:00,81.67,81.7,81.42,81.65,19206.0,80.7786,80.8083,80.5314,80.7589,19206.0
2021-07-29 11:20:00,81.59,81.71,81.58,81.7,11198.0,80.6995,80.8182,80.6896,80.8083,11198.0
2021-07-29 11:25:00,81.72,81.76,81.6,81.61,16332.0,80.8281,80.8677,80.7094,80.7193,16332.0
2021-07-29 11:30:00,81.61,81.8,81.61,81.7,16645.0,80.7193,80.9072,80.7193,80.8083,16645.0
2021-07-29 11:35:00,81.67,81.8,81.62,81.7,11395.0,80.7786,80.9072,80.7292,80.8083,11395.0
2021-07-29 11:40:00,81.72,81.84,81.68,81.77,25965.0,80.8281,80.9468,80.7885,80.8775,25965.0
2021-07-29 11:45:00,81.77,81.82,81.67,81.75,18724.0,80.8775,80.927,80.7786,80.8578,18724.0
2021-07-29 11:50:00,81.74,81.75,81.57,81.68,17366.0,80.8479,80.8578,80.6797,80.7885,17366.0
2021-07-29 11:55:00,81.68,81.85,81.66,81.84,17048.0,80.7885,80.9567,80.7687,80.9468,17048.0
2021-07-29 12:00:00,81.85,81.93,81.85,81.88,18824.0,80.9567,81.0358,80.9567,80.9863,18824.0
2021-07-29 12:05:00,81.87,81.93,81.76,81.88,13798.0,80.9765,81.0358,80.8677,80.9863,13798.0
2021-07-29 12:10:00,81.92,81.94,81.82,81.9,15123.0,81.0259,81.0457,80.927,81.0061,15123.0
2021-07-29 12:15:00,81.89,81.91,81.82,81.88,8496.0,80.9962,81.016,80.927,80.9863,8496.0
2021-07-29 12:20:00,81.92,81.97,81.83,81.87,11333.0,81.0259,81.0754,80.9369,80.9765,11333.0
2021-07-29 12:25:00,81.88,81.94,81.87,81.91,11110.0,80.9863,81.0457,80.9765,81.016,11110.0
2021-07-29 12:30:00,81.88,82.02,81.88,81.98,34882.0,80.9863,81.1248,80.9863,81.0853,34882.0
2021-07-29 12:35:00,81.98,82.12,81.97,82.08,17781.0,81.0853,81.2237,81.0754,81.1842,17781.0
2021-07-29 12:40:00,82.09,82.09,81.79,81.83,21594.0,81.1941,81.1941,80.8973,80.9369,21594.0
2021-07-29 12:45:00,81.83,81.85,81.52,81.67,36889.0,80.9369,80.9567,80.6303,80.7786,36889.0
2021-07-29 12:50:00,81.69,81.7,81.47,81.61,18348.0,80.7984,80.8083,80.5808,80.7193,18348.0
2021-07-29 12:55:00,81.6,81.74,81.6,81.71,12548.0,80.7094,80.8479,80.7094,80.8182,12548.0
2021-07-29 13:00:00,81.69,81.88,81.68,81.83,7927.0,80.7984,80.9863,80.7885,80.9369,7927.0
2021-07-29 13:05:00,81.85,81.96,81.77,81.78,18365.0,80.9567,81.0655,80.8775,80.8874,18365.0
2021-07-29 13:10:00,81.78,81.78,81.69,81.73,10856.0,80.8874,80.8874,80.7984,80.838,10856.0
2021-07-29 13:15:00,81.73,81.83,81.64,81.65,27133.0,80.838,80.9369,80.749,80.7589,27133.0
2021-07-29 13:20:00,81.62,81.73,81.56,81.65,20036.0,80.7292,80.838,80.6698,80.7589,20036.0
2021-07-29 13:25:00,81.63,81.72,81.61,81.62,7504.0,80.7391,80.8281,80.7193,80.7292,7504.0
2021-07-29 13:30:00,81.62,81.66,81.49,81.63,19216.0,80.7292,80.7687,80.6006,80.7391,19216.0
2021-07-29 13:35:00,81.62,81.62,81.38,81.46,13631.0,80.7292,80.7292,80.4918,80.5709,13631.0
2021-07-29 13:40:00,81.5,81.55,81.45,81.47,7251.0,80.6105,80.66,80.561,80.5808,7251.0
2021-07-29 13:45:00,81.46,81.54,81.4,81.48,10952.0,80.5709,80.6501,80.5116,80.5907,10952.0
2021-07-29 13:50:00,81.42,81.51,81.4,81.5,6442.0,80.5314,80.6204,80.5116,80.6105,6442.0
2021-07-29 13:55:00,81.49,81.66,81.47,81.48,28519.0,80.6006,80.7687,80.5808,80.5907,28519.0
2021-07-29 14:00:00,81.49,81.51,81.35,81.35,33295.0,80.6006,80.6204,80.4621,80.4621,33295.0
2021-07-29 14:05:00,81.38,81.42,81.29,81.35,19969.0,80.4918,80.5314,80.4028,80.4621,19969.0
2021-07-29 14:10:00,81.33,81.34,81.12,81.16,8361.0,80.4424,80.4522,80.2346,80.2742,8361.0
2021-07-29 14:15:00,81.17,81.2,81.0,81.0,11042.0,80.2841,80.3138,80.116,80.116,11042.0
2021-07-29 14:20:00,81.02,81.06,80.84,80.95,31326.0,80.1357,80.1753,79.9577,80.0665,31326.0
2021-07-29 14:25:00,80.93,80.99,80.88,80.94,7168.0,80.0467,80.1061,79.9973,80.0566,7168.0
2021-07-29 14:30:00,80.92,80.92,80.75,80.8,10948.0,80.0368,80.0368,79.8687,79.9181,10948.0
2021-07-29 14:35:00,80.79,80.82,80.56,80.56,34541.0,79.9082,79.9379,79.6808,79.6808,34541.0
2021-07-29 14:40:00,80.55,80.63,80.46,80.5,52964.0,79.6709,79.75,79.5818,79.6214,52964.0
2021-07-29 14:45:00,80.5,80.6,80.4,80.49,38313.0,79.6214,79.7203,79.5225,79.6115,38313.0
2021-07-29 14:50:00,80.53,80.53,80.44,80.49,21664.0,79.6511,79.6511,79.5621,79.6115,21664.0
2021-07-29 14:55:00,80.52,80.73,80.46,80.73,21195.0,79.6412,79.8489,79.5818,79.8489,21195.0
2021-07-29 15:00:00,80.71,80.71,80.42,80.48,20021.0,79.8291,79.8291,79.5423,79.6016,20021.0
2021-07-29 15:05:00,80.46,80.52,80.42,80.51,13649.0,79.5818,79.6412,79.5423,79.6313,13649.0
2021-07-29 15:10:00,80.5,80.5,80.2,80.31,32011.0,79.6214,79.6214,79.3247,79.4335,32011.0
2021-07-29 15:15:00,80.31,80.41,80.28,80.36,13286.0,79.4335,79.5324,79.4038,79.4829,13286.0
2021-07-29 15:20:00,80.36,80.41,80.33,80.35,8676.0,79.4829,79.5324,79.4533,79.473,8676.0
2021-07-29 15:25:00,80.32,80.35,80.11,80.11,17985.0,79.4434,79.473,79.2357,79.2357,17985.0
2021-07-29 15:30:00,80.12,80.21,80.09,80.13,29221.0,79.2456,79.3346,79.2159,79.2554,29221.0
2021-07-29 15:35:00,80.14,80.29,80.13,80.25,8680.0,79.2653,79.4137,79.2554,79.3741,8680.0
2021-07-29 15:40:00,80.24,80.29,80.18,80.29,21346.0,79.3642,79.4137,79.3049,79.4137,21346.0
2021-07-29 15:45:00,80.3,80.35,80.22,80.27,25597.0,79.4236,79.473,79.3445,79.3939,25597.0
2021-07-29 15:50:00,80.28,80.31,80.08,80.09,79094.0,79.4038,79.4335,79.206,79.2159,79094.0
2021-07-29 15:55:00,80.09,80.16,79.93,80.04,134029.0,79.2159,79.2851,79.0576,79.1664,134029.0
2021-07-30 09:30:00,78.73,78.97,78.18,78.96,127551.0,77.8707,78.1081,77.3267,78.0982,127551.0
2021-07-30 09:35:00,78.91,78.97,78.38,78.62,60280.0,78.0488,78.1081,77.5245,77.7619,60280.0
2021-07-30 09:40:00,78.64,78.94,78.3,78.52,95589.0,77.7817,78.0784,77.4454,77.663,95589.0
2021-07-30 09:45:00,78.47,78.67,78.17,78.49,59721.0,77.6136,77.8114,77.3168,77.6333,59721.0
2021-07-30 09:50:00,78.56,78.63,78.31,78.48,34588.0,77.7026,77.7718,77.4553,77.6235,34588.0
2021-07-30 09:55:00,78.54,78.6,78.31,78.5,36630.0,77.6828,77.7421,77.4553,77.6432,36630.0
2021-07-30 10:00:00,78.47,78.95,78.45,78.95,38428.0,77.6136,78.0883,77.5938,78.0883,38428.0
2021-07-30 10:05:00,78.94,79.43,78.86,79.43,45784.0,78.0784,78.5631,77.9993,78.5631,45784.0
2021-07-30 10:10:00,79.37,79.47,79.12,79.24,14098.0,78.5037,78.6027,78.2565,78.3752,14098.0
2021-07-30 10:15:00,79.24,79.27,78.55,78.65,47150.0,78.3752,78.4048,77.6927,77.7916,47150.0
2021-07-30 10:20:00,78.67,78.82,78.46,78.46,33163.0,77.8114,77.9597,77.6037,77.6037,33163.0
2021-07-30 10:25:00,78.44,78.58,78.32,78.37,23273.0,77.5839,77.7224,77.4652,77.5147,23273.0
2021-07-30 10:30:00,78.42,78.74,78.42,78.57,17560.0,77.5641,77.8806,77.5641,77.7125,17560.0
2021-07-30 10:35:00,78.56,78.57,78.35,78.45,14641.0,77.7026,77.7125,77.4949,77.5938,14641.0
2021-07-30 10:40:00,78.44,78.5,77.9,77.95,63795.0,77.5839,77.6432,77.0498,77.0992,63795.0
2021-07-30 10:45:00,77.97,78.03,77.44,77.52,66881.0,77.119,77.1784,76.5948,76.6739,66881.0
2021-07-30 10:50:00,77.47,77.72,77.35,77.61,89020.0,76.6245,76.8718,76.5058,76.763,89020.0
2021-07-30 10:55:00,77.61,77.89,77.57,77.61,25052.0,76.763,77.0399,76.7234,76.763,25052.0
2021-07-30 11:00:00,77.65,77.81,77.49,77.63,34399.0,76.8025,76.9608,76.6443,76.7827,34399.0
2021-07-30 11:05:00,77.66,77.98,77.55,77.92,36825.0,76.8124,77.1289,76.7036,77.0696,36825.0
2021-07-30 11:10:00,77.9,78.06,77.56,77.6,35354.0,77.0498,77.208,76.7135,76.7531,35354.0
2021-07-30 11:15:00,77.65,77.7,77.42,77.49,57526.0,76.8025,76.852,76.575,76.6443,57526.0
2021-07-30 11:20:00,77.5,77.55,77.21,77.26,62884.0,76.6542,76.7036,76.3673,76.4168,62884.0
2021-07-30 11:25:00,77.23,77.27,76.76,76.88,78892.0,76.3871,76.4267,75.9222,76.0409,78892.0
2021-07-30 11:30:00,76.88,76.97,76.76,76.92,67262.0,76.0409,76.1299,75.9222,76.0805,67262.0
2021-07-30 11:35:00,76.92,77.0,76.61,76.75,48424.0,76.0805,76.1596,75.7739,75.9123,48424.0
2021-07-30 11:40:00,76.73,77.06,76.67,77.03,96856.0,75.8926,76.219,75.8332,76.1893,96856.0
2021-07-30 11:45:00,77.07,77.19,76.95,76.96,90947.0,76.2288,76.3475,76.1102,76.12,90947.0
2021-07-30 11:50:00,76.98,77.2,76.98,77.13,29517.0,76.1398,76.3574,76.1398,76.2882,29517.0
2021-07-30 11:55:00,77.12,77.26,77.02,77.21,60657.0,76.2783,76.4168,76.1794,76.3673,60657.0
2021-07-30 12:00:00,77.21,77.29,77.1,77.27,57652.0,76.3673,76.4464,76.2585,76.4267,57652.0
2021-07-30 12:05:00,77.23,77.28,77.03,77.25,104548.0,76.3871,76.4366,76.1893,76.4069,104548.0
2021-07-30 12:10:00,77.23,77.26,77.0,77.01,27879.0,76.3871,76.4168,76.1596,76.1695,27879.0
2021-07-30 12:15:00,77.02,77.12,76.91,76.91,57950.0,76.1794,76.2783,76.0706,76.0706,57950.0
2021-07-30 12:20:00,76.91,76.91,76.61,76.73,54107.0,76.0706,76.0706,75.7739,75.8926,54107.0
2021-07-30 12:25:00,76.73,76.88,76.68,76.81,53458.0,75.8926,76.0409,75.8431,75.9717,53458.0
2021-07-30 12:30:00,76.83,77.03,76.83,76.91,26052.0,75.9915,76.1893,75.9915,76.0706,26052.0
2021-07-30 12:35:00,76.93,77.29,76.9,77.29,36989.0,76.0904,76.4464,76.0607,76.4464,36989.0
2021-07-30 12:40:00,77.28,77.49,77.23,77.39,31809.0,76.4366,76.6443,76.3871,76.5454,31809.0
2021-07-30 12:45:00,77.41,77.49,77.32,77.32,19489.0,76.5651,76.6443,76.4761,76.4761,19489.0
2021-07-30 12:50:00,77.3,77.46,77.19,77.2,29572.0,76.4563,76.6146,76.3475,76.3574,29572.0
2021-07-30 12:55:00,77.19,77.19,76.78,76.86,78289.0,76.3475,76.3475,75.942,76.0211,78289.0
2021-07-30 13:00:00,76.86,76.91,76.71,76.79,222231.0,76.0211,76.0706,75.8728,75.9519,222231.0
2021-07-30 13:05:00,76.8,77.03,76.75,77.03,49260.0,75.9618,76.1893,75.9123,76.1893,49260.0
2021-07-30 13:10:00,77.0,77.14,76.91,77.14,62197.0,76.1596,76.2981,76.0706,76.2981,62197.0
2021-07-30 13:15:00,77.12,77.21,77.04,77.06,21042.0,76.2783,76.3673,76.1992,76.219,21042.0
2021-07-30 13:20:00,77.08,77.16,76.94,77.14,30622.0,76.2387,76.3179,76.1003,76.2981,30622.0
2021-07-30 13:25:00,77.13,77.31,77.12,77.3,14555.0,76.2882,76.4662,76.2783,76.4563,14555.0
2021-07-30 13:30:00,77.3,77.31,77.19,77.24,9022.0,76.4563,76.4662,76.3475,76.397,9022.0
2021-07-30 13:35:00,77.23,77.35,77.22,77.23,19089.0,76.3871,76.5058,76.3772,76.3871,19089.0
2021-07-30 13:40:00,77.26,77.26,77.11,77.17,10617.0,76.4168,76.4168,76.2684,76.3278,10617.0
2021-07-30 13:45:00,77.17,77.18,77.02,77.12,15814.0,76.3278,76.3376,76.1794,76.2783,15814.0
2021-07-30 13:50:00,77.1,77.1,76.93,77.06,38986.0,76.2585,76.2585,76.0904,76.219,38986.0
2021-07-30 13:55:00,77.06,77.13,76.97,77.05,70604.0,76.219,76.2882,76.1299,76.2091,70604.0
2021-07-30 14:00:00,77.03,77.05,76.92,76.92,60156.0,76.1893,76.2091,76.0805,76.0805,60156.0
2021-07-30 14:05:00,76.92,77.16,76.85,77.16,51545.0,76.0805,76.3179,76.0112,76.3179,51545.0
2021-07-30 14:10:00,77.14,77.15,76.93,76.97,28327.0,76.2981,76.308,76.0904,76.1299,28327.0
2021-07-30 14:15:00,76.99,77.11,76.94,77.1,21796.0,76.1497,76.2684,76.1003,76.2585,21796.0
2021-07-30 14:20:00,77.12,77.19,76.97,77.01,20095.0,76.2783,76.3475,76.1299,76.1695,20095.0
2021-07-30 14:25:00,77.01,77.01,76.71,76.72,32579.0,76.1695,76.1695,75.8728,75.8827,32579.0
2021-07-30 14:30:00,76.73,76.73,76.6,76.62,57051.0,75.8926,75.8926,75.764,75.7838,57051.0
2021-07-30 14:35:00,76.61,76.76,76.6,76.72,38952.0,75.7739,75.9222,75.764,75.8827,38952.0
2021-07-30 14:40:00,76.73,77.09,76.72,77.0,82689.0,75.8926,76.2486,75.8827,76.1596,82689.0
2021-07-30 14:45:00,77.02,77.13,76.96,77.03,52646.0,76.1794,76.2882,76.12,76.1893,52646.0
2021-07-30 14:50:00,77.0,77.08,76.83,76.9,25791.0,76.1596,76.2387,75.9915,76.0607,25791.0
2021-07-30 14:55:00,76.9,76.94,76.79,76.85,45255.0,76.0607,76.1003,75.9519,76.0112,45255.0
2021-07-30 15:00:00,76.82,77.09,76.82,77.08,82103.0,75.9816,76.2486,75.9816,76.2387,82103.0
2021-07-30 15:05:00,77.07,77.07,76.9,76.91,52577.0,76.2288,76.2288,76.0607,76.0706,52577.0
2021-07-30 15:10:00,76.9,76.97,76.84,76.86,52711.0,76.0607,76.1299,76.0014,76.0211,52711.0
2021-07-30 15:15:00,76.85,76.87,76.61,76.7,61311.0,76.0112,76.031,75.7739,75.8629,61311.0
2021-07-30 15:20:00,76.67,76.8,76.43,76.44,95665.0,75.8332,75.9618,75.5958,75.6057,95665.0
2021-07-30 15:25:00,76.47,76.55,76.4,76.55,34743.0,75.6354,75.7145,75.5662,75.7145,34743.0
2021-07-30 15:30:00,76.55,76.59,76.47,76.52,86651.0,75.7145,75.7541,75.6354,75.6848,86651.0
2021-07-30 15:35:00,76.53,76.69,76.52,76.62,117509.0,75.6947,75.853,75.6848,75.7838,117509.0
2021-07-30 15:40:00,76.63,76.75,76.62,76.74,123319.0,75.7936,75.9123,75.7838,75.9024,123319.0
2021-07-30 15:45:00,76.74,76.89,76.69,76.8,98116.0,75.9024,76.0508,75.853,75.9618,98116.0
2021-07-30 15:50:00,76.78,76.92,76.76,76.91,150324.0,75.942,76.0805,75.9222,76.0706,150324.0
2021-07-30 15:55:00,76.89,77.01,76.82,76.91,246513.0,76.0508,76.1695,75.9816,76.0706,246513.0
2021-08-02 09:30:00,76.97,77.12,76.16,76.88,153188.0,76.1299,76.2783,75.3288,76.0409,153188.0
2021-08-02 09:35:00,76.92,78.13,76.66,77.82,125261.0,76.0805,77.2773,75.8233,76.9707,125261.0
2021-08-02 09:40:00,77.9,78.38,77.69,78.35,95429.0,77.0498,77.5245,76.8421,77.4949,95429.0
2021-08-02 09:45:00,78.33,79.21,78.33,79.01,134106.0,77.4751,78.3455,77.4751,78.1477,134106.0
2021-08-02 09:50:00,79.04,79.14,78.62,78.85,67835.0,78.1773,78.2763,77.7619,77.9894,67835.0
2021-08-02 09:55:00,78.88,79.33,78.72,79.01,84632.0,78.0191,78.4642,77.8608,78.1477,84632.0
2021-08-02 10:00:00,78.98,79.33,78.61,78.74,86134.0,78.118,78.4642,77.752,77.8806,86134.0
2021-08-02 10:05:00,78.74,78.93,78.52,78.68,43982.0,77.8806,78.0685,77.663,77.8213,43982.0
2021-08-02 10:10:00,78.69,78.81,78.35,78.45,57620.0,77.8312,77.9499,77.4949,77.5938,57620.0
2021-08-02 10:15:00,78.46,78.46,78.01,78.13,82793.0,77.6037,77.6037,77.1586,77.2773,82793.0
2021-08-02 10:20:00,78.09,78.14,77.83,77.87,45728.0,77.2377,77.2872,76.9806,77.0201,45728.0
2021-08-02 10:25:00,77.85,78.26,77.85,77.93,30086.0,77.0003,77.4059,77.0003,77.0795,30086.0
2021-08-02 10:30:00,77.98,78.21,77.77,78.15,34680.0,77.1289,77.3564,76.9212,77.2971,34680.0
2021-08-02 10:35:00,78.19,78.28,77.76,77.84,41808.0,77.3366,77.4256,76.9113,76.9904,41808.0
2021-08-02 10:40:00,77.85,77.85,77.42,77.51,28033.0,77.0003,77.0003,76.575,76.664,28033.0
2021-08-02 10:45:00,77.51,77.6,77.23,77.23,32432.0,76.664,76.7531,76.3871,76.3871,32432.0
2021-08-02 10:50:00,77.23,77.31,77.07,77.16,47791.0,76.3871,76.4662,76.2288,76.3179,47791.0
2021-08-02 10:55:00,77.12,77.12,76.76,76.78,127232.0,76.2783,76.2783,75.9222,75.942,127232.0
2021-08-02 11:00:00,76.82,77.27,76.72,77.21,70583.0,75.9816,76.4267,75.8827,76.3673,70583.0
2021-08-02 11:05:00,77.22,77.22,77.04,77.17,41891.0,76.3772,76.3772,76.1992,76.3278,41891.0
2021-08-02 11:10:00,77.18,77.31,77.06,77.1,44506.0,76.3376,76.4662,76.219,76.2585,44506.0
2021-08-02 11:15:00,77.09,77.12,76.58,76.73,62807.0,76.2486,76.2783,75.7442,75.8926,62807.0
2021-08-02 11:20:00,76.78,76.8,76.45,76.8,81148.0,75.942,75.9618,75.6156,75.9618,81148.0
2021-08-02 11:25:00,76.79,77.06,76.78,77.01,16640.0,75.9519,76.219,75.942,76.1695,16640.0
2021-08-02 11:30:00,77.02,77.12,76.8,76.91,17890.0,76.1794,76.2783,75.9618,76.0706,17890.0
2021-08-02 11:35:00,76.95,77.06,76.78,76.87,24144.0,76.1102,76.219,75.942,76.031,24144.0
2021-08-02 11:40:00,76.91,76.97,76.73,76.79,24054.0,76.0706,76.1299,75.8926,75.9519,24054.0
2021-08-02 11:45:00,76.8,76.96,76.78,76.94,28473.0,75.9618,76.12,75.942,76.1003,28473.0
2021-08-02 11:50:00,76.94,76.94,76.65,76.72,23319.0,76.1003,76.1003,75.8134,75.8827,23319.0
2021-08-02 11:55:00,76.75,76.77,76.3,76.3,44565.0,75.9123,75.9321,75.4672,75.4672,44565.0
2021-08-02 12:00:00,76.32,76.69,76.23,76.68,103654.0,75.487,75.853,75.398,75.8431,103654.0
2021-08-02 12:05:00,76.66,76.75,76.4,76.51,28770.0,75.8233,75.9123,75.5662,75.675,28770.0
2021-08-02 12:10:00,76.47,76.54,76.32,76.41,29866.0,75.6354,75.7046,75.487,75.576,29866.0
2021-08-02 12:15:00,76.41,76.72,76.41,76.71,84888.0,75.576,75.8827,75.576,75.8728,84888.0
2021-08-02 12:20:00,76.71,76.71,76.47,76.62,45611.0,75.8728,75.8728,75.6354,75.7838,45611.0
2021-08-02 12:25:00,76.62,76.75,76.48,76.63,65187.0,75.7838,75.9123,75.6453,75.7936,65187.0
2021-08-02 12:30:00,76.62,76.86,76.62,76.7,35688.0,75.7838,76.0211,75.7838,75.8629,35688.0
2021-08-02 12:35:00,76.73,76.92,76.57,76.89,28827.0,75.8926,76.0805,75.7343,76.0508,28827.0
2021-08-02 12:40:00,76.91,76.94,76.76,76.78,48625.0,76.0706,76.1003,75.9222,75.942,48625.0
2021-08-02 12:45:00,76.78,76.79,76.63,76.72,36572.0,75.942,75.9519,75.7936,75.8827,36572.0
2021-08-02 12:50:00,76.69,76.69,76.58,76.62,14310.0,75.853,75.853,75.7442,75.7838,14310.0
2021-08-02 12:55:00,76.62,76.66,76.52,76.6,22329.0,75.7838,75.8233,75.6848,75.764,22329.0
2021-08-02 13:00:00,76.61,76.68,76.36,76.41,24493.0,75.7739,75.8431,75.5266,75.576,24493.0
2021-08-02 13:05:00,76.42,76.42,76.33,76.34,19042.0,75.5859,75.5859,75.4969,75.5068,19042.0
2021-08-02 13:10:00,76.33,76.53,76.33,76.43,14485.0,75.4969,75.6947,75.4969,75.5958,14485.0
2021-08-02 13:15:00,76.43,76.43,76.22,76.38,16152.0,75.5958,75.5958,75.3881,75.5464,16152.0
2021-08-02 13:20:00,76.41,76.41,76.33,76.34,10597.0,75.576,75.576,75.4969,75.5068,10597.0
2021-08-02 13:25:00,76.32,76.34,76.16,76.24,23578.0,75.487,75.5068,75.3288,75.4079,23578.0
2021-08-02 13:30:00,76.25,76.42,76.18,76.42,26413.0,75.4178,75.5859,75.3486,75.5859,26413.0
2021-08-02 13:35:00,76.4,76.47,76.29,76.44,38159.0,75.5662,75.6354,75.4574,75.6057,38159.0
2021-08-02 13:40:00,76.44,76.58,76.38,76.38,29515.0,75.6057,75.7442,75.5464,75.5464,29515.0
2021-08-02 13:45:00,76.36,76.39,76.16,76.26,23820.0,75.5266,75.5563,75.3288,75.4277,23820.0
2021-08-02 13:50:00,76.24,76.28,76.18,76.19,17118.0,75.4079,75.4475,75.3486,75.3584,17118.0
2021-08-02 13:55:00,76.21,76.41,76.21,76.35,11945.0,75.3782,75.576,75.3782,75.5167,11945.0
2021-08-02 14:00:00,76.36,76.38,76.2,76.23,11409.0,75.5266,75.5464,75.3683,75.398,11409.0
2021-08-02 14:05:00,76.24,76.5,76.24,76.46,27356.0,75.4079,75.6651,75.4079,75.6255,27356.0
2021-08-02 14:10:00,76.45,76.63,76.42,76.61,28483.0,75.6156,75.7936,75.5859,75.7739,28483.0
2021-08-02 14:15:00,76.63,76.76,76.62,76.74,24192.0,75.7936,75.9222,75.7838,75.9024,24192.0
2021-08-02 14:20:00,76.76,76.9,76.71,76.74,21081.0,75.9222,76.0607,75.8728,75.9024,21081.0
2021-08-02 14:25:00,76.73,76.83,76.64,76.76,36397.0,75.8926,75.9915,75.8035,75.9222,36397.0
2021-08-02 14:30:00,76.76,76.87,76.74,76.85,30976.0,75.9222,76.031,75.9024,76.0112,30976.0
2021-08-02 14:35:00,76.87,76.88,76.77,76.84,20331.0,76.031,76.0409,75.9321,76.0014,20331.0
2021-08-02 14:40:00,76.84,76.93,76.74,76.78,37540.0,76.0014,76.0904,75.9024,75.942,37540.0
2021-08-02 14:45:00,76.78,76.78,76.56,76.6,22514.0,75.942,75.942,75.7244,75.764,22514.0
2021-08-02 14:50:00,76.61,76.62,76.5,76.52,17819.0,75.7739,75.7838,75.6651,75.6848,17819.0
2021-08-02 14:55:00,76.53,76.54,76.31,76.46,31789.0,75.6947,75.7046,75.4771,75.6255,31789.0
2021-08-02 15:00:00,76.45,76.53,76.44,76.46,34048.0,75.6156,75.6947,75.6057,75.6255,34048.0
2021-08-02 15:05:00,76.47,76.61,76.28,76.29,27859.0,75.6354,75.7739,75.4475,75.4574,27859.0
2021-08-02 15:10:00,76.29,76.32,76.13,76.13,19920.0,75.4574,75.487,75.2991,75.2991,19920.0
2021-08-02 15:15:00,76.13,76.25,76.06,76.1,42004.0,75.2991,75.4178,75.2299,75.2694,42004.0
2021-08-02 15:20:00,76.11,76.11,75.95,75.98,47729.0,75.2793,75.2793,75.1211,75.1507,47729.0
2021-08-02 15:25:00,75.99,76.01,75.73,75.75,31347.0,75.1606,75.1804,74.9035,74.9233,31347.0
2021-08-02 15:30:00,75.75,75.82,75.56,75.67,54244.0,74.9233,74.9925,74.7353,74.8441,54244.0
2021-08-02 15:35:00,75.67,75.68,75.47,75.53,51324.0,74.8441,74.854,74.6463,74.7057,51324.0
2021-08-02 15:40:00,75.53,75.54,75.35,75.38,63900.0,74.7057,74.7155,74.5276,74.5573,63900.0
2021-08-02 15:45:00,75.37,75.42,75.26,75.34,99289.0,74.5474,74.5969,74.4386,74.5177,99289.0
2021-08-02 15:50:00,75.36,75.45,75.08,75.17,166950.0,74.5375,74.6265,74.2606,74.3496,166950.0
2021-08-02 15:55:00,75.18,75.51,75.11,75.48,278843.0,74.3595,74.6859,74.2902,74.6562,278843.0
2021-08-03 09:30:00,75.1,75.17,73.77,73.81,163645.0,74.2803,74.3496,72.9649,73.0044,163645.0
2021-08-03 09:35:00,73.83,74.03,73.42,73.57,76855.0,73.0242,73.222,72.6187,72.767,76855.0
2021-08-03 09:40:00,73.55,73.64,72.66,72.87,112376.0,72.7473,72.8363,71.867,72.0747,112376.0
2021-08-03 09:45:00,72.84,72.86,71.9,72.01,118463.0,72.045,72.0648,71.1153,71.2241,118463.0
2021-08-03 09:50:00,72.04,72.92,71.79,72.91,178532.0,71.2537,72.1241,71.0065,72.1142,178532.0
2021-08-03 09:55:00,72.87,73.21,72.59,72.91,96201.0,72.0747,72.411,71.7977,72.1142,96201.0
2021-08-03 10:00:00,72.88,73.13,72.38,72.66,60536.0,72.0846,72.3318,71.59,71.867,60536.0
2021-08-03 10:05:00,72.66,72.76,72.35,72.48,63370.0,71.867,71.9659,71.5604,71.6889,63370.0
2021-08-03 10:10:00,72.42,73.23,72.31,72.95,102204.0,71.6296,72.4308,71.5208,72.1538,102204.0
2021-08-03 10:15:00,72.96,73.18,72.8,72.9,83885.0,72.1637,72.3813,72.0054,72.1044,83885.0
2021-08-03 10:20:00,72.9,72.92,72.59,72.6,91443.0,72.1044,72.1241,71.7977,71.8076,91443.0
2021-08-03 10:25:00,72.64,73.01,72.46,72.78,82518.0,71.8472,72.2132,71.6692,71.9857,82518.0
2021-08-03 10:30:00,72.75,72.9,72.32,72.41,77450.0,71.956,72.1044,71.5307,71.6197,77450.0
2021-08-03 10:35:00,72.42,72.66,72.33,72.59,37659.0,71.6296,71.867,71.5406,71.7977,37659.0
2021-08-03 10:40:00,72.59,72.8,72.54,72.73,59163.0,71.7977,72.0054,71.7483,71.9362,59163.0
2021-08-03 10:45:00,72.76,73.36,72.74,73.32,44948.0,71.9659,72.5593,71.9461,72.5198,44948.0
2021-08-03 10:50:00,73.34,73.55,72.84,72.96,61129.0,72.5396,72.7473,72.045,72.1637,61129.0
2021-08-03 10:55:00,72.92,72.95,72.63,72.65,39316.0,72.1241,72.1538,71.8373,71.8571,39316.0
2021-08-03 11:00:00,72.65,72.91,72.63,72.79,25664.0,71.8571,72.1142,71.8373,71.9956,25664.0
2021-08-03 11:05:00,72.8,73.15,72.7,73.11,28622.0,72.0054,72.3516,71.9065,72.3121,28622.0
2021-08-03 11:10:00,73.06,73.23,72.9,73.14,19350.0,72.2626,72.4308,72.1044,72.3417,19350.0
2021-08-03 11:15:00,73.11,73.12,72.82,72.84,71545.0,72.3121,72.322,72.0252,72.045,71545.0
2021-08-03 11:20:00,72.87,72.96,72.63,72.96,47784.0,72.0747,72.1637,71.8373,72.1637,47784.0
2021-08-03 11:25:00,72.94,73.14,72.88,73.1,29953.0,72.1439,72.3417,72.0846,72.3022,29953.0
2021-08-03 11:30:00,73.08,73.3,73.04,73.21,64624.0,72.2824,72.5,72.2428,72.411,64624.0
2021-08-03 11:35:00,73.22,73.65,73.18,73.6,75038.0,72.4209,72.8462,72.3813,72.7967,75038.0
2021-08-03 11:40:00,73.63,73.76,73.54,73.68,46138.0,72.8264,72.955,72.7374,72.8758,46138.0
2021-08-03 11:45:00,73.68,73.77,73.56,73.56,24700.0,72.8758,72.9649,72.7572,72.7572,24700.0
2021-08-03 11:50:00,73.52,73.63,73.43,73.6,22475.0,72.7176,72.8264,72.6286,72.7967,22475.0
2021-08-03 11:55:00,73.62,73.65,73.41,73.53,19482.0,72.8165,72.8462,72.6088,72.7275,19482.0
2021-08-03 12:00:00,73.54,73.57,73.4,73.54,12139.0,72.7374,72.767,72.5989,72.7374,12139.0
2021-08-03 12:05:00,73.54,73.67,73.46,73.56,17271.0,72.7374,72.866,72.6582,72.7572,17271.0
2021-08-03 12:10:00,73.54,73.63,73.47,73.63,14071.0,72.7374,72.8264,72.6681,72.8264,14071.0
2021-08-03 12:15:00,73.69,73.71,73.46,73.46,62003.0,72.8857,72.9055,72.6582,72.6582,62003.0
2021-08-03 12:20:00,73.46,73.46,73.16,73.26,114987.0,72.6582,72.6582,72.3615,72.4604,114987.0
2021-08-03 12:25:00,73.28,73.51,73.28,73.46,23681.0,72.4802,72.7077,72.4802,72.6582,23681.0
2021-08-03 12:30:00,73.42,73.44,73.17,73.21,14427.0,72.6187,72.6385,72.3714,72.411,14427.0
2021-08-03 12:35:00,73.2,73.38,73.19,73.37,13114.0,72.4011,72.5791,72.3912,72.5692,13114.0
2021-08-03 12:40:00,73.35,73.39,73.3,73.39,10511.0,72.5494,72.589,72.5,72.589,10511.0
2021-08-03 12:45:00,73.4,73.46,73.32,73.46,7627.0,72.5989,72.6582,72.5198,72.6582,7627.0
2021-08-03 12:50:00,73.42,73.51,73.4,73.49,19903.0,72.6187,72.7077,72.5989,72.6879,19903.0
2021-08-03 12:55:00,73.5,73.51,73.3,73.39,18539.0,72.6978,72.7077,72.5,72.589,18539.0
2021-08-03 13:00:00,73.35,73.37,73.14,73.17,24519.0,72.5494,72.5692,72.3417,72.3714,24519.0
2021-08-03 13:05:00,73.18,73.25,72.98,73.01,29686.0,72.3813,72.4505,72.1835,72.2132,29686.0
2021-08-03 13:10:00,73.01,73.04,72.74,72.98,87793.0,72.2132,72.2428,71.9461,72.1835,87793.0
2021-08-03 13:15:00,73.04,73.07,72.86,73.03,13139.0,72.2428,72.2725,72.0648,72.2329,13139.0
2021-08-03 13:20:00,73.03,73.03,72.72,72.76,17088.0,72.2329,72.2329,71.9263,71.9659,17088.0
2021-08-03 13:25:00,72.74,72.76,72.59,72.71,19075.0,71.9461,71.9659,71.7977,71.9164,19075.0
2021-08-03 13:30:00,72.7,72.81,72.53,72.7,29593.0,71.9065,72.0153,71.7384,71.9065,29593.0
2021-08-03 13:35:00,72.7,72.75,72.53,72.59,18030.0,71.9065,71.956,71.7384,71.7977,18030.0
2021-08-03 13:40:00,72.6,72.89,72.58,72.85,18810.0,71.8076,72.0945,71.7879,72.0549,18810.0
2021-08-03 13:45:00,72.83,72.98,72.74,72.98,59489.0,72.0351,72.1835,71.9461,72.1835,59489.0
2021-08-03 13:50:00,72.98,73.35,72.98,73.3,89179.0,72.1835,72.5494,72.1835,72.5,89179.0
2021-08-03 13:55:00,73.35,73.47,73.2,73.29,39769.0,72.5494,72.6681,72.4011,72.4901,39769.0
2021-08-03 14:00:00,73.29,73.3,73.06,73.11,22204.0,72.4901,72.5,72.2626,72.3121,22204.0
2021-08-03 14:05:00,73.14,73.27,72.83,72.98,99903.0,72.3417,72.4703,72.0351,72.1835,99903.0
2021-08-03 14:10:00,73.02,73.25,72.93,73.04,29644.0,72.223,72.4505,72.134,72.2428,29644.0
2021-08-03 14:15:00,73.02,73.13,72.96,73.13,16355.0,72.223,72.3318,72.1637,72.3318,16355.0
2021-08-03 14:20:00,73.12,73.23,72.93,73.23,27337.0,72.322,72.4308,72.134,72.4308,27337.0
2021-08-03 14:25:00,73.23,73.33,73.03,73.33,30876.0,72.4308,72.5297,72.2329,72.5297,30876.0
2021-08-03 14:30:00,73.31,73.46,73.2,73.4,61409.0,72.5099,72.6582,72.4011,72.5989,61409.0
2021-08-03 14:35:00,73.4,73.45,73.24,73.41,66385.0,72.5989,72.6484,72.4406,72.6088,66385.0
2021-08-03 14:40:00,73.41,73.44,73.26,73.33,32704.0,72.6088,72.6385,72.4604,72.5297,32704.0
2021-08-03 14:45:00,73.31,73.35,73.13,73.16,34747.0,72.5099,72.5494,72.3318,72.3615,34747.0
2021-08-03 14:50:00,73.17,73.19,72.91,72.98,42803.0,72.3714,72.3912,72.1142,72.1835,42803.0
2021-08-03 14:55:00,72.99,73.09,72.92,72.94,49454.0,72.1934,72.2923,72.1241,72.1439,49454.0
2021-08-03 15:00:00,72.92,73.09,72.87,73.09,49250.0,72.1241,72.2923,72.0747,72.2923,49250.0
2021-08-03 15:05:00,73.09,73.59,73.09,73.55,75085.0,72.2923,72.7868,72.2923,72.7473,75085.0
2021-08-03 15:10:00,73.53,73.61,73.4,73.45,49307.0,72.7275,72.8066,72.5989,72.6484,49307.0
2021-08-03 15:15:00,73.44,73.57,73.3,73.34,47845.0,72.6385,72.767,72.5,72.5396,47845.0
2021-08-03 15:20:00,73.35,73.49,73.24,73.45,43576.0,72.5494,72.6879,72.4406,72.6484,43576.0
2021-08-03 15:25:00,73.45,73.65,73.4,73.62,55812.0,72.6484,72.8462,72.5989,72.8165,55812.0
2021-08-03 15:30:00,73.64,73.64,73.46,73.53,64231.0,72.8363,72.8363,72.6582,72.7275,64231.0
2021-08-03 15:35:00,73.52,73.73,73.5,73.59,52647.0,72.7176,72.9253,72.6978,72.7868,52647.0
2021-08-03 15:40:00,73.59,73.8,73.58,73.8,59241.0,72.7868,72.9945,72.7769,72.9945,59241.0
2021-08-03 15:45:00,73.79,74.04,73.77,74.0,99667.0,72.9846,73.2319,72.9649,73.1924,99667.0
2021-08-03 15:50:00,74.02,74.53,74.01,74.5,250808.0,73.2121,73.7166,73.2022,73.6869,250808.0
2021-08-03 15:55:00,74.5,74.67,74.44,74.49,428855.0,73.6869,73.855,73.6275,73.677,428855.0
2021-08-04 09:30:00,73.15,73.57,72.65,73.5,210409.0,72.3516,72.767,71.8571,72.6978,210409.0
2021-08-04 09:35:00,73.53,74.24,73.07,73.48,156604.0,72.7275,73.4297,72.2725,72.678,156604.0
2021-08-04 09:40:00,73.4,73.47,72.29,72.57,151482.0,72.5989,72.6681,71.501,71.778,151482.0
2021-08-04 09:45:00,72.63,72.69,71.5,71.67,255014.0,71.8373,71.8966,70.7196,70.8878,255014.0
2021-08-04 09:50:00,71.66,72.06,71.59,71.73,116432.0,70.8779,71.2735,70.8087,70.9471,116432.0
2021-08-04 09:55:00,71.66,71.9,71.05,71.12,168395.0,70.8779,71.1153,70.2745,70.3438,168395.0
2021-08-04 10:00:00,71.12,71.25,70.74,70.82,395473.0,70.3438,70.4724,69.9679,70.0471,395473.0
2021-08-04 10:05:00,70.86,71.15,70.78,70.97,143001.0,70.0866,70.3735,70.0075,70.1954,143001.0
2021-08-04 10:10:00,70.97,71.57,70.85,71.46,220517.0,70.1954,70.7889,70.0767,70.6801,220517.0
2021-08-04 10:15:00,71.46,71.95,71.35,71.62,163288.0,70.6801,71.1647,70.5713,70.8383,163288.0
2021-08-04 10:20:00,71.63,71.85,71.44,71.65,89498.0,70.8482,71.0658,70.6603,70.868,89498.0
2021-08-04 10:25:00,71.62,72.28,71.58,72.11,116629.0,70.8383,71.4911,70.7988,71.323,116629.0
2021-08-04 10:30:00,72.09,72.6,71.44,72.1,463892.0,71.3032,71.8076,70.6603,71.3131,463892.0
2021-08-04 10:35:00,72.12,72.48,72.11,72.47,109893.0,71.3329,71.6889,71.323,71.6791,109893.0
2021-08-04 10:40:00,72.48,72.85,72.29,72.33,149373.0,71.6889,72.0549,71.501,71.5406,149373.0
2021-08-04 10:45:00,72.33,72.91,72.25,72.66,132906.0,71.5406,72.1142,71.4615,71.867,132906.0
2021-08-04 10:50:00,72.64,72.9,72.37,72.52,82660.0,71.8472,72.1044,71.5801,71.7285,82660.0
2021-08-04 10:55:00,72.57,72.78,72.38,72.6,32587.0,71.778,71.9857,71.59,71.8076,32587.0
2021-08-04 11:00:00,72.59,72.76,72.49,72.58,35115.0,71.7977,71.9659,71.6988,71.7879,35115.0
2021-08-04 11:05:00,72.54,73.19,72.51,73.16,42653.0,71.7483,72.3912,71.7186,72.3615,42653.0
2021-08-04 11:10:00,73.14,73.29,72.87,72.88,36181.0,72.3417,72.4901,72.0747,72.0846,36181.0
2021-08-04 11:15:00,72.91,73.31,72.81,73.08,34599.0,72.1142,72.5099,72.0153,72.2824,34599.0
2021-08-04 11:20:00,73.11,73.15,72.62,72.67,44484.0,72.3121,72.3516,71.8274,71.8769,44484.0
2021-08-04 11:25:00,72.62,72.84,72.56,72.68,61199.0,71.8274,72.045,71.7681,71.8868,61199.0
2021-08-04 11:30:00,72.66,72.67,72.2,72.4,49823.0,71.867,71.8769,71.412,71.6098,49823.0
2021-08-04 11:35:00,72.43,72.48,72.2,72.48,36810.0,71.6395,71.6889,71.412,71.6889,36810.0
2021-08-04 11:40:00,72.45,72.55,72.21,72.25,38329.0,71.6593,71.7582,71.4219,71.4615,38329.0
2021-08-04 11:45:00,72.25,72.51,72.21,72.36,39493.0,71.4615,71.7186,71.4219,71.5703,39493.0
2021-08-04 11:50:00,72.36,72.46,72.24,72.46,31618.0,71.5703,71.6692,71.4516,71.6692,31618.0
2021-08-04 11:55:00,72.47,72.71,72.25,72.27,44459.0,71.6791,71.9164,71.4615,71.4812,44459.0
2021-08-04 12:00:00,72.26,72.4,72.22,72.34,35768.0,71.4713,71.6098,71.4318,71.5505,35768.0
2021-08-04 12:05:00,72.32,72.34,72.22,72.31,19601.0,71.5307,71.5505,71.4318,71.5208,19601.0
2021-08-04 12:10:00,72.29,72.32,71.88,71.96,46254.0,71.501,71.5307,71.0955,71.1746,46254.0
2021-08-04 12:15:00,71.95,72.06,71.76,71.77,23673.0,71.1647,71.2735,70.9768,70.9867,23673.0
2021-08-04 12:20:00,71.78,71.92,71.77,71.81,26606.0,70.9966,71.1351,70.9867,71.0263,26606.0
2021-08-04 12:25:00,71.81,71.83,71.61,71.78,34212.0,71.0263,71.046,70.8284,70.9966,34212.0
2021-08-04 12:30:00,71.76,71.76,71.45,71.51,219467.0,70.9768,70.9768,70.6702,70.7295,219467.0
2021-08-04 12:35:00,71.53,71.85,71.5,71.82,25698.0,70.7493,71.0658,70.7196,71.0361,25698.0
2021-08-04 12:40:00,71.79,71.88,71.45,71.49,55156.0,71.0065,71.0955,70.6702,70.7097,55156.0
2021-08-04 12:45:00,71.53,71.68,71.43,71.67,40546.0,70.7493,70.8977,70.6504,70.8878,40546.0
2021-08-04 12:50:00,71.66,71.77,71.62,71.69,39138.0,70.8779,70.9867,70.8383,70.9076,39138.0
2021-08-04 12:55:00,71.69,71.74,71.63,71.69,42075.0,70.9076,70.957,70.8482,70.9076,42075.0
2021-08-04 13:00:00,71.66,71.79,71.64,71.75,40815.0,70.8779,71.0065,70.8581,70.9669,40815.0
2021-08-04 13:05:00,71.75,71.85,71.65,71.72,46726.0,70.9669,71.0658,70.868,70.9372,46726.0
2021-08-04 13:10:00,71.74,71.95,71.74,71.83,28932.0,70.957,71.1647,70.957,71.046,28932.0
2021-08-04 13:15:00,71.81,71.92,71.78,71.9,28230.0,71.0263,71.1351,70.9966,71.1153,28230.0
2021-08-04 13:20:00,71.85,71.88,71.73,71.82,23452.0,71.0658,71.0955,70.9471,71.0361,23452.0
2021-08-04 13:25:00,71.82,71.87,71.78,71.81,16552.0,71.0361,71.0856,70.9966,71.0263,16552.0
2021-08-04 13:30:00,71.81,71.84,71.71,71.72,17919.0,71.0263,71.0559,70.9273,70.9372,17919.0
2021-08-04 13:35:00,71.72,71.72,71.62,71.69,52657.0,70.9372,70.9372,70.8383,70.9076,52657.0
2021-08-04 13:40:00,71.69,71.75,71.64,71.66,30805.0,70.9076,70.9669,70.8581,70.8779,30805.0
2021-08-04 13:45:00,71.66,71.75,71.65,71.72,34382.0,70.8779,70.9669,70.868,70.9372,34382.0
2021-08-04 13:50:00,71.72,71.73,71.63,71.67,48537.0,70.9372,70.9471,70.8482,70.8878,48537.0
2021-08-04 13:55:00,71.67,71.9,71.65,71.87,29772.0,70.8878,71.1153,70.868,71.0856,29772.0
2021-08-04 14:00:00,71.89,72.02,71.76,71.81,32289.0,71.1054,71.234,70.9768,71.0263,32289.0
2021-08-04 14:05:00,71.78,71.83,71.7,71.74,24325.0,70.9966,71.046,70.9175,70.957,24325.0
2021-08-04 14:10:00,71.79,71.87,71.7,71.86,9993.0,71.0065,71.0856,70.9175,71.0757,9993.0
2021-08-04 14:15:00,71.88,71.95,71.81,71.89,32043.0,71.0955,71.1647,71.0263,71.1054,32043.0
2021-08-04 14:20:00,71.89,72.15,71.88,72.05,36070.0,71.1054,71.3625,71.0955,71.2636,36070.0
2021-08-04 14:25:00,72.08,72.25,72.02,72.19,34188.0,71.2933,71.4615,71.234,71.4021,34188.0
2021-08-04 14:30:00,72.16,72.19,72.06,72.11,16164.0,71.3724,71.4021,71.2735,71.323,16164.0
2021-08-04 14:35:00,72.12,72.19,72.09,72.19,16174.0,71.3329,71.4021,71.3032,71.4021,16174.0
2021-08-04 14:40:00,72.19,72.39,72.19,72.32,57422.0,71.4021,71.5999,71.4021,71.5307,57422.0
2021-08-04 14:45:00,72.32,72.32,72.13,72.31,27871.0,71.5307,71.5307,71.3428,71.5208,27871.0
2021-08-04 14:50:00,72.31,72.64,72.3,72.64,44399.0,71.5208,71.8472,71.5109,71.8472,44399.0
2021-08-04 14:55:00,72.64,72.77,72.52,72.67,73183.0,71.8472,71.9758,71.7285,71.8769,73183.0
2021-08-04 15:00:00,72.67,72.72,72.56,72.68,31391.0,71.8769,71.9263,71.7681,71.8868,31391.0
2021-08-04 15:05:00,72.69,72.72,72.55,72.71,35246.0,71.8966,71.9263,71.7582,71.9164,35246.0
2021-08-04 15:10:00,72.73,72.76,72.49,72.52,49952.0,71.9362,71.9659,71.6988,71.7285,49952.0
2021-08-04 15:15:00,72.51,72.57,72.35,72.42,39680.0,71.7186,71.778,71.5604,71.6296,39680.0
2021-08-04 15:20:00,72.42,72.43,72.19,72.24,20812.0,71.6296,71.6395,71.4021,71.4516,20812.0
2021-08-04 15:25:00,72.19,72.47,72.18,72.47,27082.0,71.4021,71.6791,71.3922,71.6791,27082.0
2021-08-04 15:30:00,72.48,72.71,72.46,72.71,72963.0,71.6889,71.9164,71.6692,71.9164,72963.0
2021-08-04 15:35:00,72.71,72.82,72.61,72.78,73332.0,71.9164,72.0252,71.8175,71.9857,73332.0
2021-08-04 15:40:00,72.77,72.91,72.69,72.82,76597.0,71.9758,72.1142,71.8966,72.0252,76597.0
2021-08-04 15:45:00,72.82,73.07,72.82,73.06,161305.0,72.0252,72.2725,72.0252,72.2626,161305.0
2021-08-04 15:50:00,73.08,73.12,72.73,72.82,201345.0,72.2824,72.322,71.9362,72.0252,201345.0
2021-08-04 15:55:00,72.82,72.89,72.66,72.66,342249.0,72.0252,72.0945,71.867,71.867,342249.0
2021-08-05 09:30:00,72.6,74.25,72.57,74.11,146847.0,71.8076,73.4396,71.778,73.3012,146847.0
2021-08-05 09:35:00,74.02,74.32,73.25,73.38,64740.0,73.2121,73.5089,72.4505,72.5791,64740.0
2021-08-05 09:40:00,73.35,74.47,73.35,74.45,139315.0,72.5494,73.6572,72.5494,73.6374,139315.0
2021-08-05 09:45:00,74.45,74.89,74.16,74.46,103804.0,73.6374,74.0726,73.3506,73.6473,103804.0
2021-08-05 09:50:00,74.42,74.8,74.32,74.61,113273.0,73.6078,73.9836,73.5089,73.7957,113273.0
2021-08-05 09:55:00,74.63,75.02,74.34,75.02,58981.0,73.8155,74.2012,73.5286,74.2012,58981.0
2021-08-05 10:00:00,74.98,75.05,74.54,74.86,79136.0,74.1617,74.2309,73.7265,74.043,79136.0
2021-08-05 10:05:00,74.76,75.17,74.58,74.83,73909.0,73.9441,74.3496,73.766,74.0133,73909.0
2021-08-05 10:10:00,74.83,75.0,74.45,74.68,53055.0,74.0133,74.1814,73.6374,73.8649,53055.0
2021-08-05 10:15:00,74.7,74.8,74.39,74.75,70974.0,73.8847,73.9836,73.5781,73.9342,70974.0
2021-08-05 10:20:00,74.77,75.21,74.69,75.2,127880.0,73.9539,74.3891,73.8748,74.3793,127880.0
2021-08-05 10:25:00,75.23,75.6,75.2,75.27,87127.0,74.4089,74.7749,74.3793,74.4485,87127.0
2021-08-05 10:30:00,75.28,75.9,75.28,75.77,73287.0,74.4584,75.0716,74.4584,74.943,73287.0
2021-08-05 10:35:00,75.74,76.05,75.7,75.92,66322.0,74.9134,75.22,74.8738,75.0914,66322.0
2021-08-05 10:40:00,75.92,76.28,75.6,75.64,102082.0,75.0914,75.4475,74.7749,74.8145,102082.0
2021-08-05 10:45:00,75.66,75.78,75.48,75.73,52861.0,74.8342,74.9529,74.6562,74.9035,52861.0
2021-08-05 10:50:00,75.71,75.85,75.45,75.72,62166.0,74.8837,75.0222,74.6265,74.8936,62166.0
2021-08-05 10:55:00,75.7,75.88,75.52,75.61,95032.0,74.8738,75.0518,74.6958,74.7848,95032.0
2021-08-05 11:00:00,75.6,75.78,75.38,75.48,143670.0,74.7749,74.9529,74.5573,74.6562,143670.0
2021-08-05 11:05:00,75.51,76.0,75.5,75.94,80277.0,74.6859,75.1705,74.676,75.1112,80277.0
2021-08-05 11:10:00,76.01,76.14,75.91,76.0,26208.0,75.1804,75.309,75.0815,75.1705,26208.0
2021-08-05 11:15:00,76.03,76.34,75.93,76.3,59030.0,75.2002,75.5068,75.1013,75.4672,59030.0
2021-08-05 11:20:00,76.35,76.52,76.2,76.37,52731.0,75.5167,75.6848,75.3683,75.5365,52731.0
2021-08-05 11:25:00,76.36,76.59,76.29,76.49,36340.0,75.5266,75.7541,75.4574,75.6552,36340.0
2021-08-05 11:30:00,76.51,76.85,76.5,76.7,83663.0,75.675,76.0112,75.6651,75.8629,83663.0
2021-08-05 11:35:00,76.73,76.85,76.67,76.75,52917.0,75.8926,76.0112,75.8332,75.9123,52917.0
2021-08-05 11:40:00,76.76,76.82,76.63,76.74,50708.0,75.9222,75.9816,75.7936,75.9024,50708.0
2021-08-05 11:45:00,76.76,76.84,76.68,76.72,50608.0,75.9222,76.0014,75.8431,75.8827,50608.0
2021-08-05 11:50:00,76.7,76.86,76.69,76.84,32331.0,75.8629,76.0211,75.853,76.0014,32331.0
2021-08-05 11:55:00,76.82,76.92,76.7,76.83,51047.0,75.9816,76.0805,75.8629,75.9915,51047.0
2021-08-05 12:00:00,76.8,77.05,76.78,76.96,51294.0,75.9618,76.2091,75.942,76.12,51294.0
2021-08-05 12:05:00,76.96,77.02,76.74,76.78,43354.0,76.12,76.1794,75.9024,75.942,43354.0
2021-08-05 12:10:00,76.82,76.9,76.72,76.83,20038.0,75.9816,76.0607,75.8827,75.9915,20038.0
2021-08-05 12:15:00,76.83,76.95,76.74,76.79,48971.0,75.9915,76.1102,75.9024,75.9519,48971.0
2021-08-05 12:20:00,76.81,77.02,76.73,76.81,79665.0,75.9717,76.1794,75.8926,75.9717,79665.0
2021-08-05 12:25:00,76.81,76.91,76.75,76.82,28720.0,75.9717,76.0706,75.9123,75.9816,28720.0
2021-08-05 12:30:00,76.81,77.1,76.78,76.96,62863.0,75.9717,76.2585,75.942,76.12,62863.0
2021-08-05 12:35:00,76.97,77.05,76.81,76.98,43862.0,76.1299,76.2091,75.9717,76.1398,43862.0
2021-08-05 12:40:00,76.98,77.07,76.89,76.9,54118.0,76.1398,76.2288,76.0508,76.0607,54118.0
2021-08-05 12:45:00,76.97,77.04,76.84,76.95,29301.0,76.1299,76.1992,76.0014,76.1102,29301.0
2021-08-05 12:50:00,76.95,77.03,76.91,77.02,18566.0,76.1102,76.1893,76.0706,76.1794,18566.0
2021-08-05 12:55:00,77.03,77.08,76.8,76.86,36229.0,76.1893,76.2387,75.9618,76.0211,36229.0
2021-08-05 13:00:00,76.84,76.93,76.79,76.92,21016.0,76.0014,76.0904,75.9519,76.0805,21016.0
2021-08-05 13:05:00,76.96,77.19,76.95,77.16,29620.0,76.12,76.3475,76.1102,76.3179,29620.0
2021-08-05 13:10:00,77.17,77.28,77.15,77.25,39640.0,76.3278,76.4366,76.308,76.4069,39640.0
2021-08-05 13:15:00,77.21,77.47,77.17,77.3,39402.0,76.3673,76.6245,76.3278,76.4563,39402.0
2021-08-05 13:20:00,77.32,77.48,77.29,77.38,51984.0,76.4761,76.6344,76.4464,76.5355,51984.0
2021-08-05 13:25:00,77.38,77.85,77.36,77.85,56288.0,76.5355,77.0003,76.5157,77.0003,56288.0
2021-08-05 13:30:00,77.85,77.85,77.69,77.77,38212.0,77.0003,77.0003,76.8421,76.9212,38212.0
2021-08-05 13:35:00,77.75,77.95,77.75,77.95,51499.0,76.9014,77.0992,76.9014,77.0992,51499.0
2021-08-05 13:40:00,77.95,78.14,77.93,77.96,51147.0,77.0992,77.2872,77.0795,77.1091,51147.0
2021-08-05 13:45:00,77.93,78.21,77.92,78.21,41102.0,77.0795,77.3564,77.0696,77.3564,41102.0
2021-08-05 13:50:00,78.22,78.43,78.03,78.13,78558.0,77.3663,77.574,77.1784,77.2773,78558.0
2021-08-05 13:55:00,78.13,78.23,78.1,78.18,49075.0,77.2773,77.3762,77.2476,77.3267,49075.0
2021-08-05 14:00:00,78.16,78.17,77.99,78.06,33608.0,77.3069,77.3168,77.1388,77.208,33608.0
2021-08-05 14:05:00,78.07,78.2,77.99,78.12,56046.0,77.2179,77.3465,77.1388,77.2674,56046.0
2021-08-05 14:10:00,78.12,78.18,78.03,78.17,26916.0,77.2674,77.3267,77.1784,77.3168,26916.0
2021-08-05 14:15:00,78.16,78.17,78.07,78.07,22822.0,77.3069,77.3168,77.2179,77.2179,22822.0
2021-08-05 14:20:00,78.08,78.13,78.04,78.1,36179.0,77.2278,77.2773,77.1883,77.2476,36179.0
2021-08-05 14:25:00,78.09,78.3,78.07,78.25,36010.0,77.2377,77.4454,77.2179,77.396,36010.0
2021-08-05 14:30:00,78.23,78.36,78.05,78.09,55913.0,77.3762,77.5048,77.1981,77.2377,55913.0
2021-08-05 14:35:00,78.1,78.14,78.03,78.05,51310.0,77.2476,77.2872,77.1784,77.1981,51310.0
2021-08-05 14:40:00,78.05,78.12,77.94,78.0,39373.0,77.1981,77.2674,77.0894,77.1487,39373.0
2021-08-05 14:45:00,78.0,78.04,77.73,77.8,280467.0,77.1487,77.1883,76.8816,76.9509,280467.0
2021-08-05 14:50:00,77.77,77.77,77.66,77.7,26912.0,76.9212,76.9212,76.8124,76.852,26912.0
2021-08-05 14:55:00,77.69,77.79,77.58,77.6,39173.0,76.8421,76.941,76.7333,76.7531,39173.0
2021-08-05 15:00:00,77.62,77.85,77.61,77.82,35375.0,76.7728,77.0003,76.763,76.9707,35375.0
2021-08-05 15:05:00,77.81,77.97,77.81,77.93,23434.0,76.9608,77.119,76.9608,77.0795,23434.0
2021-08-05 15:10:00,77.92,77.99,77.86,77.91,32658.0,77.0696,77.1388,77.0102,77.0597,32658.0
2021-08-05 15:15:00,77.92,77.99,77.86,77.95,42033.0,77.0696,77.1388,77.0102,77.0992,42033.0
2021-08-05 15:20:00,77.97,78.16,77.95,78.11,50196.0,77.119,77.3069,77.0992,77.2575,50196.0
2021-08-05 15:25:00,78.12,78.2,78.02,78.03,53597.0,77.2674,77.3465,77.1685,77.1784,53597.0
2021-08-05 15:30:00,78.04,78.04,77.64,77.68,100182.0,77.1883,77.1883,76.7926,76.8322,100182.0
2021-08-05 15:35:00,77.67,77.85,77.62,77.73,78493.0,76.8223,77.0003,76.7728,76.8816,78493.0
2021-08-05 15:40:00,77.73,77.78,77.58,77.67,77847.0,76.8816,76.9311,76.7333,76.8223,77847.0
2021-08-05 15:45:00,77.68,77.88,77.62,77.85,126724.0,76.8322,77.03,76.7728,77.0003,126724.0
2021-08-05 15:50:00,77.85,77.97,77.69,77.94,176388.0,77.0003,77.119,76.8421,77.0894,176388.0
2021-08-05 15:55:00,77.94,78.16,77.86,78.09,310996.0,77.0894,77.3069,77.0102,77.2377,310996.0
2021-08-06 09:30:00,78.76,79.08,77.2,77.35,153868.0,77.9004,78.2169,76.3574,76.5058,153868.0
2021-08-06 09:35:00,77.28,77.94,76.6,77.84,104088.0,76.4366,77.0894,75.764,76.9904,104088.0
2021-08-06 09:40:00,77.91,78.46,77.63,77.85,73193.0,77.0597,77.6037,76.7827,77.0003,73193.0
2021-08-06 09:45:00,77.99,78.44,77.77,77.83,55079.0,77.1388,77.5839,76.9212,76.9806,55079.0
2021-08-06 09:50:00,77.8,78.1,76.93,77.08,71595.0,76.9509,77.2476,76.0904,76.2387,71595.0
2021-08-06 09:55:00,77.0,77.47,76.94,77.32,37538.0,76.1596,76.6245,76.1003,76.4761,37538.0
2021-08-06 10:00:00,77.28,77.94,77.12,77.69,34512.0,76.4366,77.0894,76.2783,76.8421,34512.0
2021-08-06 10:05:00,77.65,77.65,77.01,77.01,47444.0,76.8025,76.8025,76.1695,76.1695,47444.0
2021-08-06 10:10:00,77.01,77.64,76.81,77.64,56790.0,76.1695,76.7926,75.9717,76.7926,56790.0
2021-08-06 10:15:00,77.63,77.73,77.48,77.56,49802.0,76.7827,76.8816,76.6344,76.7135,49802.0
2021-08-06 10:20:00,77.56,77.69,77.41,77.54,31342.0,76.7135,76.8421,76.5651,76.6937,31342.0
2021-08-06 10:25:00,77.64,77.76,77.42,77.59,34324.0,76.7926,76.9113,76.575,76.7432,34324.0
2021-08-06 10:30:00,77.55,77.75,77.33,77.47,45882.0,76.7036,76.9014,76.486,76.6245,45882.0
2021-08-06 10:35:00,77.41,77.57,76.53,76.67,95515.0,76.5651,76.7234,75.6947,75.8332,95515.0
2021-08-06 10:40:00,76.67,76.77,76.52,76.67,55489.0,75.8332,75.9321,75.6848,75.8332,55489.0
2021-08-06 10:45:00,76.72,76.99,76.67,76.9,94580.0,75.8827,76.1497,75.8332,76.0607,94580.0
2021-08-06 10:50:00,76.92,77.17,76.91,77.11,75947.0,76.0805,76.3278,76.0706,76.2684,75947.0
2021-08-06 10:55:00,77.08,77.14,76.87,77.07,28230.0,76.2387,76.2981,76.031,76.2288,28230.0
2021-08-06 11:00:00,77.09,77.23,77.03,77.1,31887.0,76.2486,76.3871,76.1893,76.2585,31887.0
2021-08-06 11:05:00,77.09,77.23,77.0,77.0,40063.0,76.2486,76.3871,76.1596,76.1596,40063.0
2021-08-06 11:10:00,77.03,77.27,76.95,77.22,42973.0,76.1893,76.4267,76.1102,76.3772,42973.0
2021-08-06 11:15:00,77.23,77.47,77.22,77.42,17630.0,76.3871,76.6245,76.3772,76.575,17630.0
2021-08-06 11:20:00,77.43,77.75,77.43,77.65,58825.0,76.5849,76.9014,76.5849,76.8025,58825.0
2021-08-06 11:25:00,77.65,77.78,76.88,77.46,71344.0,76.8025,76.9311,76.0409,76.6146,71344.0
2021-08-06 11:30:00,77.43,77.48,76.97,76.98,69444.0,76.5849,76.6344,76.1299,76.1398,69444.0
2021-08-06 11:35:00,76.98,77.05,76.82,76.99,29634.0,76.1398,76.2091,75.9816,76.1497,29634.0
2021-08-06 11:40:00,77.03,77.1,76.83,76.84,27574.0,76.1893,76.2585,75.9915,76.0014,27574.0
2021-08-06 11:45:00,76.84,77.01,76.76,76.77,21714.0,76.0014,76.1695,75.9222,75.9321,21714.0
2021-08-06 11:50:00,76.81,76.98,76.8,76.94,25321.0,75.9717,76.1398,75.9618,76.1003,25321.0
2021-08-06 11:55:00,76.96,77.01,76.8,76.98,18726.0,76.12,76.1695,75.9618,76.1398,18726.0
2021-08-06 12:00:00,76.98,77.17,76.86,76.97,22868.0,76.1398,76.3278,76.0211,76.1299,22868.0
2021-08-06 12:05:00,76.99,77.08,76.87,76.97,41814.0,76.1497,76.2387,76.031,76.1299,41814.0
2021-08-06 12:10:00,76.98,77.03,76.83,76.95,35775.0,76.1398,76.1893,75.9915,76.1102,35775.0
2021-08-06 12:15:00,76.98,77.22,76.94,77.2,16202.0,76.1398,76.3772,76.1003,76.3574,16202.0
2021-08-06 12:20:00,77.24,77.4,77.24,77.34,29964.0,76.397,76.5552,76.397,76.4959,29964.0
2021-08-06 12:25:00,77.34,77.55,77.33,77.38,45329.0,76.4959,76.7036,76.486,76.5355,45329.0
2021-08-06 12:30:00,77.38,77.55,77.3,77.42,49400.0,76.5355,76.7036,76.4563,76.575,49400.0
2021-08-06 12:35:00,77.45,77.62,77.45,77.56,10594.0,76.6047,76.7728,76.6047,76.7135,10594.0
2021-08-06 12:40:00,77.6,77.8,77.6,77.8,31378.0,76.7531,76.9509,76.7531,76.9509,31378.0
2021-08-06 12:45:00,77.8,78.05,77.76,78.0,25313.0,76.9509,77.1981,76.9113,77.1487,25313.0
2021-08-06 12:50:00,77.96,78.25,77.93,78.25,17506.0,77.1091,77.396,77.0795,77.396,17506.0
2021-08-06 12:55:00,78.25,78.32,78.17,78.31,34725.0,77.396,77.4652,77.3168,77.4553,34725.0
2021-08-06 13:00:00,78.3,78.42,78.24,78.31,19555.0,77.4454,77.5641,77.3861,77.4553,19555.0
2021-08-06 13:05:00,78.32,78.37,78.19,78.23,17022.0,77.4652,77.5147,77.3366,77.3762,17022.0
2021-08-06 13:10:00,78.33,78.44,78.29,78.38,20986.0,77.4751,77.5839,77.4355,77.5245,20986.0
2021-08-06 13:15:00,78.38,78.52,78.35,78.45,25431.0,77.5245,77.663,77.4949,77.5938,25431.0
2021-08-06 13:20:00,78.45,78.64,78.44,78.53,27896.0,77.5938,77.7817,77.5839,77.6729,27896.0
2021-08-06 13:25:00,78.56,78.59,78.4,78.54,24934.0,77.7026,77.7323,77.5443,77.6828,24934.0
2021-08-06 13:30:00,78.55,78.56,78.4,78.48,17966.0,77.6927,77.7026,77.5443,77.6235,17966.0
2021-08-06 13:35:00,78.48,78.54,78.35,78.44,26508.0,77.6235,77.6828,77.4949,77.5839,26508.0
2021-08-06 13:40:00,78.45,78.53,78.06,78.09,46236.0,77.5938,77.6729,77.208,77.2377,46236.0
2021-08-06 13:45:00,78.08,78.23,78.06,78.11,51315.0,77.2278,77.3762,77.208,77.2575,51315.0
2021-08-06 13:50:00,78.1,78.35,78.1,78.24,47614.0,77.2476,77.4949,77.2476,77.3861,47614.0
2021-08-06 13:55:00,78.24,78.32,78.13,78.21,26306.0,77.3861,77.4652,77.2773,77.3564,26306.0
2021-08-06 14:00:00,78.17,78.45,78.14,78.41,17686.0,77.3168,77.5938,77.2872,77.5542,17686.0
2021-08-06 14:05:00,78.41,78.52,78.36,78.42,21584.0,77.5542,77.663,77.5048,77.5641,21584.0
2021-08-06 14:10:00,78.41,78.51,78.37,78.46,23492.0,77.5542,77.6531,77.5147,77.6037,23492.0
2021-08-06 14:15:00,78.44,78.62,78.41,78.61,21003.0,77.5839,77.7619,77.5542,77.752,21003.0
2021-08-06 14:20:00,78.62,78.63,78.53,78.56,16562.0,77.7619,77.7718,77.6729,77.7026,16562.0
2021-08-06 14:25:00,78.55,78.62,78.47,78.54,16675.0,77.6927,77.7619,77.6136,77.6828,16675.0
2021-08-06 14:30:00,78.54,78.56,78.37,78.45,26043.0,77.6828,77.7026,77.5147,77.5938,26043.0
2021-08-06 14:35:00,78.46,78.65,78.45,78.61,7977.0,77.6037,77.7916,77.5938,77.752,7977.0
2021-08-06 14:40:00,78.62,78.72,78.62,78.66,18348.0,77.7619,77.8608,77.7619,77.8015,18348.0
2021-08-06 14:45:00,78.65,78.68,78.53,78.53,9557.0,77.7916,77.8213,77.6729,77.6729,9557.0
2021-08-06 14:50:00,78.52,78.79,78.52,78.73,23767.0,77.663,77.9301,77.663,77.8707,23767.0
2021-08-06 14:55:00,78.73,78.77,78.61,78.74,43171.0,77.8707,77.9103,77.752,77.8806,43171.0
2021-08-06 15:00:00,78.74,78.77,78.6,78.68,56955.0,77.8806,77.9103,77.7421,77.8213,56955.0
2021-08-06 15:05:00,78.69,78.85,78.69,78.81,25416.0,77.8312,77.9894,77.8312,77.9499,25416.0
2021-08-06 15:10:00,78.81,78.85,78.69,78.69,24004.0,77.9499,77.9894,77.8312,77.8312,24004.0
2021-08-06 15:15:00,78.7,78.84,78.7,78.84,18530.0,77.8411,77.9795,77.8411,77.9795,18530.0
2021-08-06 15:20:00,78.82,78.96,78.81,78.93,27507.0,77.9597,78.0982,77.9499,78.0685,27507.0
2021-08-06 15:25:00,78.92,78.92,78.84,78.86,17958.0,78.0587,78.0587,77.9795,77.9993,17958.0
2021-08-06 15:30:00,78.87,78.94,78.83,78.91,43302.0,78.0092,78.0784,77.9696,78.0488,43302.0
2021-08-06 15:35:00,78.91,78.98,78.9,78.97,29422.0,78.0488,78.118,78.0389,78.1081,29422.0
2021-08-06 15:40:00,78.97,78.97,78.77,78.83,45973.0,78.1081,78.1081,77.9103,77.9696,45973.0
2021-08-06 15:45:00,78.84,78.96,78.73,78.74,63815.0,77.9795,78.0982,77.8707,77.8806,63815.0
2021-08-06 15:50:00,78.74,78.99,78.74,78.9,100433.0,77.8806,78.1279,77.8806,78.0389,100433.0
2021-08-06 15:55:00,78.88,78.97,78.85,78.95,191147.0,78.0191,78.1081,77.9894,78.0883,191147.0
2021-08-09 09:30:00,78.27,78.46,76.96,77.1,134083.0,77.4157,77.6037,76.12,76.2585,134083.0
2021-08-09 09:35:00,77.09,77.74,76.96,77.13,66527.0,76.2486,76.8915,76.12,76.2882,66527.0
2021-08-09 09:40:00,77.03,77.16,76.29,76.78,116071.0,76.1893,76.3179,75.4574,75.942,116071.0
2021-08-09 09:45:00,76.77,77.24,76.54,76.56,94733.0,75.9321,76.397,75.7046,75.7244,94733.0
2021-08-09 09:50:00,76.59,76.84,75.83,75.89,84630.0,75.7541,76.0014,75.0024,75.0617,84630.0
2021-08-09 09:55:00,75.88,76.73,75.79,76.63,44140.0,75.0518,75.8926,74.9628,75.7936,44140.0
2021-08-09 10:00:00,76.63,76.95,76.56,76.84,32062.0,75.7936,76.1102,75.7244,76.0014,32062.0
2021-08-09 10:05:00,76.84,76.91,76.35,76.39,64723.0,76.0014,76.0706,75.5167,75.5563,64723.0
2021-08-09 10:10:00,76.43,76.63,76.17,76.58,64740.0,75.5958,75.7936,75.3387,75.7442,64740.0
2021-08-09 10:15:00,76.53,76.53,76.22,76.3,32914.0,75.6947,75.6947,75.3881,75.4672,32914.0
2021-08-09 10:20:00,76.22,76.53,76.22,76.28,30197.0,75.3881,75.6947,75.3881,75.4475,30197.0
2021-08-09 10:25:00,76.22,76.37,76.08,76.28,33495.0,75.3881,75.5365,75.2497,75.4475,33495.0
2021-08-09 10:30:00,76.28,76.48,76.19,76.38,28187.0,75.4475,75.6453,75.3584,75.5464,28187.0
2021-08-09 10:35:00,76.39,76.4,76.0,76.09,56754.0,75.5563,75.5662,75.1705,75.2595,56754.0
2021-08-09 10:40:00,76.12,76.21,75.9,76.08,37972.0,75.2892,75.3782,75.0716,75.2497,37972.0
2021-08-09 10:45:00,76.06,76.28,75.97,76.12,54561.0,75.2299,75.4475,75.1409,75.2892,54561.0
2021-08-09 10:50:00,76.14,76.38,76.1,76.32,33049.0,75.309,75.5464,75.2694,75.487,33049.0
2021-08-09 10:55:00,76.31,76.54,76.18,76.38,44233.0,75.4771,75.7046,75.3486,75.5464,44233.0
2021-08-09 11:00:00,76.41,76.66,76.36,76.44,46619.0,75.576,75.8233,75.5266,75.6057,46619.0
2021-08-09 11:05:00,76.46,76.88,76.42,76.85,43335.0,75.6255,76.0409,75.5859,76.0112,43335.0
2021-08-09 11:10:00,76.86,76.99,76.85,76.99,24576.0,76.0211,76.1497,76.0112,76.1497,24576.0
2021-08-09 11:15:00,77.0,77.18,76.92,77.12,33709.0,76.1596,76.3376,76.0805,76.2783,33709.0
2021-08-09 11:20:00,77.09,77.09,76.87,77.0,29323.0,76.2486,76.2486,76.031,76.1596,29323.0
2021-08-09 11:25:00,77.02,77.29,76.99,77.26,31336.0,76.1794,76.4464,76.1497,76.4168,31336.0
2021-08-09 11:30:00,77.26,77.51,77.26,77.44,45789.0,76.4168,76.664,76.4168,76.5948,45789.0
2021-08-09 11:35:00,77.47,77.62,77.41,77.45,31000.0,76.6245,76.7728,76.5651,76.6047,31000.0
2021-08-09 11:40:00,77.48,77.6,77.42,77.57,22542.0,76.6344,76.7531,76.575,76.7234,22542.0
2021-08-09 11:45:00,77.55,77.61,77.53,77.54,37620.0,76.7036,76.763,76.6838,76.6937,37620.0
2021-08-09 11:50:00,77.56,77.56,77.25,77.31,29884.0,76.7135,76.7135,76.4069,76.4662,29884.0
2021-08-09 11:55:00,77.36,77.4,77.21,77.32,19845.0,76.5157,76.5552,76.3673,76.4761,19845.0
2021-08-09 12:00:00,77.35,77.38,76.9,76.9,13244.0,76.5058,76.5355,76.0607,76.0607,13244.0
2021-08-09 12:05:00,76.89,77.06,76.86,77.0,22029.0,76.0508,76.219,76.0211,76.1596,22029.0
2021-08-09 12:10:00,77.0,77.23,76.94,77.23,24490.0,76.1596,76.3871,76.1003,76.3871,24490.0
2021-08-09 12:15:00,77.26,77.28,76.99,77.03,26208.0,76.4168,76.4366,76.1497,76.1893,26208.0
2021-08-09 12:20:00,77.04,77.13,76.99,77.02,16368.0,76.1992,76.2882,76.1497,76.1794,16368.0
2021-08-09 12:25:00,77.01,77.13,76.96,76.96,11307.0,76.1695,76.2882,76.12,76.12,11307.0
2021-08-09 12:30:00,76.96,77.08,76.96,76.99,12603.0,76.12,76.2387,76.12,76.1497,12603.0
2021-08-09 12:35:00,77.04,77.15,77.01,77.11,5455.0,76.1992,76.308,76.1695,76.2684,5455.0
2021-08-09 12:40:00,77.11,77.11,77.0,77.03,4877.0,76.2684,76.2684,76.1596,76.1893,4877.0
2021-08-09 12:45:00,76.98,77.03,76.91,77.02,7393.0,76.1398,76.1893,76.0706,76.1794,7393.0
2021-08-09 12:50:00,76.99,77.09,76.96,77.09,10341.0,76.1497,76.2486,76.12,76.2486,10341.0
2021-08-09 12:55:00,77.09,77.2,77.08,77.1,10011.0,76.2486,76.3574,76.2387,76.2585,10011.0
2021-08-09 13:00:00,77.12,77.31,77.1,77.3,14599.0,76.2783,76.4662,76.2585,76.4563,14599.0
2021-08-09 13:05:00,77.28,77.32,77.24,77.31,18045.0,76.4366,76.4761,76.397,76.4662,18045.0
2021-08-09 13:10:00,77.31,77.31,77.1,77.25,14627.0,76.4662,76.4662,76.2585,76.4069,14627.0
2021-08-09 13:15:00,77.25,77.3,77.2,77.25,25963.0,76.4069,76.4563,76.3574,76.4069,25963.0
2021-08-09 13:20:00,77.22,77.29,77.08,77.23,12159.0,76.3772,76.4464,76.2387,76.3871,12159.0
2021-08-09 13:25:00,77.23,77.32,77.22,77.29,15532.0,76.3871,76.4761,76.3772,76.4464,15532.0
2021-08-09 13:30:00,77.29,77.46,77.22,77.27,20626.0,76.4464,76.6146,76.3772,76.4267,20626.0
2021-08-09 13:35:00,77.29,77.29,77.22,77.25,16272.0,76.4464,76.4464,76.3772,76.4069,16272.0
2021-08-09 13:40:00,77.22,77.44,77.22,77.38,13696.0,76.3772,76.5948,76.3772,76.5355,13696.0
2021-08-09 13:45:00,77.37,77.42,77.31,77.32,23555.0,76.5256,76.575,76.4662,76.4761,23555.0
2021-08-09 13:50:00,77.34,77.42,77.26,77.32,14860.0,76.4959,76.575,76.4168,76.4761,14860.0
2021-08-09 13:55:00,77.33,77.45,77.32,77.4,8306.0,76.486,76.6047,76.4761,76.5552,8306.0
2021-08-09 14:00:00,77.41,77.54,77.31,77.38,23623.0,76.5651,76.6937,76.4662,76.5355,23623.0
2021-08-09 14:05:00,77.38,77.65,77.37,77.6,14705.0,76.5355,76.8025,76.5256,76.7531,14705.0
2021-08-09 14:10:00,77.64,77.74,77.57,77.64,15283.0,76.7926,76.8915,76.7234,76.7926,15283.0
2021-08-09 14:15:00,77.66,77.72,77.55,77.69,14379.0,76.8124,76.8718,76.7036,76.8421,14379.0
2021-08-09 14:20:00,77.7,77.7,77.6,77.66,11669.0,76.852,76.852,76.7531,76.8124,11669.0
2021-08-09 14:25:00,77.66,77.67,77.58,77.59,12061.0,76.8124,76.8223,76.7333,76.7432,12061.0
2021-08-09 14:30:00,77.64,77.75,77.62,77.74,18517.0,76.7926,76.9014,76.7728,76.8915,18517.0
2021-08-09 14:35:00,77.75,77.96,77.75,77.91,14457.0,76.9014,77.1091,76.9014,77.0597,14457.0
2021-08-09 14:40:00,77.89,77.95,77.83,77.84,10732.0,77.0399,77.0992,76.9806,76.9904,10732.0
2021-08-09 14:45:00,77.84,77.94,77.82,77.9,11974.0,76.9904,77.0894,76.9707,77.0498,11974.0
2021-08-09 14:50:00,77.91,77.92,77.81,77.86,8037.0,77.0597,77.0696,76.9608,77.0102,8037.0
2021-08-09 14:55:00,77.86,77.96,77.86,77.94,10686.0,77.0102,77.1091,77.0102,77.0894,10686.0
2021-08-09 15:00:00,77.94,78.03,77.92,77.92,18817.0,77.0894,77.1784,77.0696,77.0696,18817.0
2021-08-09 15:05:00,77.92,77.94,77.84,77.94,9932.0,77.0696,77.0894,76.9904,77.0894,9932.0
2021-08-09 15:10:00,77.92,78.01,77.86,77.88,15443.0,77.0696,77.1586,77.0102,77.03,15443.0
2021-08-09 15:15:00,77.89,78.01,77.87,78.0,20847.0,77.0399,77.1586,77.0201,77.1487,20847.0
2021-08-09 15:20:00,77.94,77.95,77.7,77.71,22585.0,77.0894,77.0992,76.852,76.8619,22585.0
2021-08-09 15:25:00,77.73,77.79,77.61,77.65,24867.0,76.8816,76.941,76.763,76.8025,24867.0
2021-08-09 15:30:00,77.66,77.82,77.63,77.75,35428.0,76.8124,76.9707,76.7827,76.9014,35428.0
2021-08-09 15:35:00,77.76,77.8,77.63,77.7,25551.0,76.9113,76.9509,76.7827,76.852,25551.0
2021-08-09 15:40:00,77.7,77.7,77.57,77.59,30937.0,76.852,76.852,76.7234,76.7432,30937.0
2021-08-09 15:45:00,77.59,77.6,77.48,77.5,45917.0,76.7432,76.7531,76.6344,76.6542,45917.0
2021-08-09 15:50:00,77.51,77.65,77.51,77.55,85997.0,76.664,76.8025,76.664,76.7036,85997.0
2021-08-09 15:55:00,77.56,77.59,77.36,77.4,135112.0,76.7135,76.7432,76.5157,76.5552,135112.0
2021-08-10 09:30:00,77.64,78.74,77.22,78.54,92602.0,76.7926,77.8806,76.3772,77.6828,92602.0
2021-08-10 09:35:00,78.52,78.7,77.87,78.67,54838.0,77.663,77.8411,77.0201,77.8114,54838.0
2021-08-10 09:40:00,78.73,78.8,78.05,78.13,88267.0,77.8707,77.94,77.1981,77.2773,88267.0
2021-08-10 09:45:00,78.14,78.75,77.88,78.54,53413.0,77.2872,77.8905,77.03,77.6828,53413.0
2021-08-10 09:50:00,78.49,78.75,78.26,78.61,31803.0,77.6333,77.8905,77.4059,77.752,31803.0
2021-08-10 09:55:00,78.62,78.86,78.44,78.77,33245.0,77.7619,77.9993,77.5839,77.9103,33245.0
2021-08-10 10:00:00,78.77,79.08,78.64,79.04,42819.0,77.9103,78.2169,77.7817,78.1773,42819.0
2021-08-10 10:05:00,79.02,79.34,78.71,79.22,56062.0,78.1576,78.4741,77.8509,78.3554,56062.0
2021-08-10 10:10:00,79.27,79.48,79.06,79.18,30877.0,78.4048,78.6125,78.1971,78.3158,30877.0
2021-08-10 10:15:00,79.24,79.32,78.89,79.14,26949.0,78.3752,78.4543,78.029,78.2763,26949.0
2021-08-10 10:20:00,79.17,79.17,78.73,78.79,31184.0,78.3059,78.3059,77.8707,77.9301,31184.0
2021-08-10 10:25:00,78.8,79.15,78.8,79.1,29045.0,77.94,78.2861,77.94,78.2367,29045.0
2021-08-10 10:30:00,79.15,79.18,78.78,79.1,38693.0,78.2861,78.3158,77.9202,78.2367,38693.0
2021-08-10 10:35:00,79.12,79.34,79.03,79.27,69581.0,78.2565,78.4741,78.1675,78.4048,69581.0
2021-08-10 10:40:00,79.17,79.35,78.93,78.95,36249.0,78.3059,78.484,78.0685,78.0883,36249.0
2021-08-10 10:45:00,78.95,79.35,78.89,79.34,43623.0,78.0883,78.484,78.029,78.4741,43623.0
2021-08-10 10:50:00,79.32,79.34,79.02,79.05,31715.0,78.4543,78.4741,78.1576,78.1872,31715.0
2021-08-10 10:55:00,79.05,79.24,79.05,79.2,14214.0,78.1872,78.3752,78.1872,78.3356,14214.0
2021-08-10 11:00:00,79.2,79.5,79.16,79.3,55276.0,78.3356,78.6323,78.296,78.4345,55276.0
2021-08-10 11:05:00,79.28,79.47,79.07,79.41,35531.0,78.4147,78.6027,78.207,78.5433,35531.0
2021-08-10 11:10:00,79.38,79.38,79.11,79.11,29622.0,78.5136,78.5136,78.2466,78.2466,29622.0
2021-08-10 11:15:00,79.08,79.22,79.08,79.13,10981.0,78.2169,78.3554,78.2169,78.2664,10981.0
2021-08-10 11:20:00,79.07,79.31,78.98,79.3,17339.0,78.207,78.4444,78.118,78.4345,17339.0
2021-08-10 11:25:00,79.3,79.58,79.29,79.58,34074.0,78.4345,78.7115,78.4246,78.7115,34074.0
2021-08-10 11:30:00,79.58,79.65,79.45,79.53,29356.0,78.7115,78.7807,78.5829,78.662,29356.0
2021-08-10 11:35:00,79.46,79.58,79.33,79.37,17328.0,78.5928,78.7115,78.4642,78.5037,17328.0
2021-08-10 11:40:00,79.39,79.56,79.32,79.54,17131.0,78.5235,78.6917,78.4543,78.6719,17131.0
2021-08-10 11:45:00,79.55,79.55,79.39,79.5,14989.0,78.6818,78.6818,78.5235,78.6323,14989.0
2021-08-10 11:50:00,79.5,79.65,79.37,79.64,19088.0,78.6323,78.7807,78.5037,78.7708,19088.0
2021-08-10 11:55:00,79.64,79.77,79.59,79.75,35846.0,78.7708,78.8994,78.7213,78.8796,35846.0
2021-08-10 12:00:00,79.76,79.98,79.74,79.96,37592.0,78.8895,79.1071,78.8697,79.0873,37592.0
2021-08-10 12:05:00,79.97,80.04,79.92,80.01,68170.0,79.0972,79.1664,79.0477,79.1368,68170.0
2021-08-10 12:10:00,80.01,80.15,80.01,80.08,18001.0,79.1368,79.2752,79.1368,79.206,18001.0
2021-08-10 12:15:00,80.05,80.05,79.88,80.01,31656.0,79.1763,79.1763,79.0082,79.1368,31656.0
2021-08-10 12:20:00,80.0,80.21,79.91,80.12,38819.0,79.1269,79.3346,79.0378,79.2456,38819.0
2021-08-10 12:25:00,80.15,80.36,80.14,80.33,39385.0,79.2752,79.4829,79.2653,79.4533,39385.0
2021-08-10 12:30:00,80.33,80.48,80.3,80.34,36844.0,79.4533,79.6016,79.4236,79.4632,36844.0
2021-08-10 12:35:00,80.32,80.59,80.29,80.45,34198.0,79.4434,79.7104,79.4137,79.572,34198.0
2021-08-10 12:40:00,80.42,80.61,80.34,80.46,39127.0,79.5423,79.7302,79.4632,79.5818,39127.0
2021-08-10 12:45:00,80.49,80.58,80.34,80.41,18286.0,79.6115,79.7005,79.4632,79.5324,18286.0
2021-08-10 12:50:00,80.42,80.45,80.35,80.38,18327.0,79.5423,79.572,79.473,79.5027,18327.0
2021-08-10 12:55:00,80.39,80.62,80.36,80.6,45172.0,79.5126,79.7401,79.4829,79.7203,45172.0
2021-08-10 13:00:00,80.6,80.7,80.54,80.64,20289.0,79.7203,79.8192,79.661,79.7599,20289.0
2021-08-10 13:05:00,80.64,80.87,80.62,80.82,33915.0,79.7599,79.9874,79.7401,79.9379,33915.0
2021-08-10 13:10:00,80.82,81.0,80.8,80.97,27442.0,79.9379,80.116,79.9181,80.0863,27442.0
2021-08-10 13:15:00,80.97,81.15,80.95,81.08,56090.0,80.0863,80.2643,80.0665,80.1951,56090.0
2021-08-10 13:20:00,81.1,81.18,80.99,81.18,27969.0,80.2149,80.294,80.1061,80.294,27969.0
2021-08-10 13:25:00,81.18,81.31,81.16,81.22,41797.0,80.294,80.4226,80.2742,80.3336,41797.0
2021-08-10 13:30:00,81.2,81.35,81.16,81.27,42832.0,80.3138,80.4621,80.2742,80.383,42832.0
2021-08-10 13:35:00,81.27,81.35,80.96,81.07,43508.0,80.383,80.4621,80.0764,80.1852,43508.0
2021-08-10 13:40:00,81.1,81.18,80.97,80.98,68768.0,80.2149,80.294,80.0863,80.0962,68768.0
2021-08-10 13:45:00,80.97,81.08,80.87,80.88,62468.0,80.0863,80.1951,79.9874,79.9973,62468.0
2021-08-10 13:50:00,80.86,81.0,80.79,80.97,23688.0,79.9775,80.116,79.9082,80.0863,23688.0
2021-08-10 13:55:00,80.98,81.07,80.94,80.96,25032.0,80.0962,80.1852,80.0566,80.0764,25032.0
2021-08-10 14:00:00,80.96,81.16,80.96,81.08,27824.0,80.0764,80.2742,80.0764,80.1951,27824.0
2021-08-10 14:05:00,81.08,81.08,80.99,81.06,17192.0,80.1951,80.1951,80.1061,80.1753,17192.0
2021-08-10 14:10:00,81.06,81.1,80.95,80.95,14606.0,80.1753,80.2149,80.0665,80.0665,14606.0
2021-08-10 14:15:00,80.95,81.07,80.91,81.05,32902.0,80.0665,80.1852,80.0269,80.1654,32902.0
2021-08-10 14:20:00,81.04,81.15,80.98,81.14,26773.0,80.1555,80.2643,80.0962,80.2544,26773.0
2021-08-10 14:25:00,81.16,81.23,81.06,81.11,21740.0,80.2742,80.3434,80.1753,80.2248,21740.0
2021-08-10 14:30:00,81.1,81.3,81.04,81.29,24120.0,80.2149,80.4127,80.1555,80.4028,24120.0
2021-08-10 14:35:00,81.28,81.3,81.12,81.15,25656.0,80.3929,80.4127,80.2346,80.2643,25656.0
2021-08-10 14:40:00,81.16,81.28,81.13,81.27,10855.0,80.2742,80.3929,80.2445,80.383,10855.0
2021-08-10 14:45:00,81.26,81.31,81.18,81.24,11615.0,80.3731,80.4226,80.294,80.3533,11615.0
2021-08-10 14:50:00,81.24,81.24,81.08,81.11,21800.0,80.3533,80.3533,80.1951,80.2248,21800.0
2021-08-10 14:55:00,81.1,81.15,80.96,80.99,37841.0,80.2149,80.2643,80.0764,80.1061,37841.0
2021-08-10 15:00:00,80.98,81.06,80.98,80.99,12573.0,80.0962,80.1753,80.0962,80.1061,12573.0
2021-08-10 15:05:00,80.96,81.0,80.93,81.0,16772.0,80.0764,80.116,80.0467,80.116,16772.0
2021-08-10 15:10:00,81.02,81.06,80.94,80.97,15995.0,80.1357,80.1753,80.0566,80.0863,15995.0
2021-08-10 15:15:00,80.97,81.0,80.74,80.82,40619.0,80.0863,80.116,79.8588,79.9379,40619.0
2021-08-10 15:20:00,80.82,80.85,80.73,80.81,18104.0,79.9379,79.9676,79.8489,79.928,18104.0
2021-08-10 15:25:00,80.82,80.92,80.78,80.9,33360.0,79.9379,80.0368,79.8984,80.017,33360.0
2021-08-10 15:30:00,80.91,81.05,80.91,81.04,22988.0,80.0269,80.1654,80.0269,80.1555,22988.0
2021-08-10 15:35:00,81.02,81.04,80.89,80.9,36587.0,80.1357,80.1555,80.0072,80.017,36587.0
2021-08-10 15:40:00,80.92,80.97,80.81,80.94,46135.0,80.0368,80.0863,79.928,80.0566,46135.0
2021-08-10 15:45:00,80.93,80.93,80.79,80.85,52738.0,80.0467,80.0467,79.9082,79.9676,52738.0
2021-08-10 15:50:00,80.85,80.89,80.74,80.82,57264.0,79.9676,80.0072,79.8588,79.9379,57264.0
2021-08-10 15:55:00,80.81,80.83,80.68,80.76,166802.0,79.928,79.9478,79.7994,79.8786,166802.0
2021-08-11 09:30:00,79.85,79.95,78.91,78.95,173554.0,78.9785,79.0774,78.0488,78.0883,173554.0
2021-08-11 09:35:00,79.01,79.64,78.61,79.37,200049.0,78.1477,78.7708,77.752,78.5037,200049.0
2021-08-11 09:40:00,79.42,80.32,79.03,80.21,80585.0,78.5532,79.4434,78.1675,79.3346,80585.0
2021-08-11 09:45:00,80.28,81.08,80.17,80.82,125353.0,79.4038,80.1951,79.295,79.9379,125353.0
2021-08-11 09:50:00,80.86,81.02,80.34,80.62,43680.0,79.9775,80.1357,79.4632,79.7401,43680.0
2021-08-11 09:55:00,80.56,80.96,80.44,80.84,38158.0,79.6808,80.0764,79.5621,79.9577,38158.0
2021-08-11 10:00:00,80.76,80.97,80.59,80.68,42374.0,79.8786,80.0863,79.7104,79.7994,42374.0
2021-08-11 10:05:00,80.71,80.74,80.29,80.4,42644.0,79.8291,79.8588,79.4137,79.5225,42644.0
2021-08-11 10:10:00,80.42,80.8,80.32,80.7,36155.0,79.5423,79.9181,79.4434,79.8192,36155.0
2021-08-11 10:15:00,80.64,80.67,80.31,80.47,22426.0,79.7599,79.7896,79.4335,79.5917,22426.0
2021-08-11 10:20:00,80.46,80.73,80.42,80.73,49270.0,79.5818,79.8489,79.5423,79.8489,49270.0
2021-08-11 10:25:00,80.75,80.82,80.38,80.39,26323.0,79.8687,79.9379,79.5027,79.5126,26323.0
2021-08-11 10:30:00,80.38,80.38,79.62,79.7,52829.0,79.5027,79.5027,78.751,78.8301,52829.0
2021-08-11 10:35:00,79.74,80.0,79.68,80.0,33065.0,78.8697,79.1269,78.8104,79.1269,33065.0
2021-08-11 10:40:00,80.0,80.18,79.9,80.16,24018.0,79.1269,79.3049,79.028,79.2851,24018.0
2021-08-11 10:45:00,80.16,80.2,80.0,80.19,22916.0,79.2851,79.3247,79.1269,79.3148,22916.0
2021-08-11 10:50:00,80.19,80.45,80.04,80.45,19577.0,79.3148,79.572,79.1664,79.572,19577.0
2021-08-11 10:55:00,80.48,80.5,80.17,80.31,22016.0,79.6016,79.6214,79.295,79.4335,22016.0
2021-08-11 11:00:00,80.34,80.38,79.94,80.03,27289.0,79.4632,79.5027,79.0675,79.1565,27289.0
2021-08-11 11:05:00,80.0,80.04,79.78,79.87,48251.0,79.1269,79.1664,78.9093,78.9983,48251.0
2021-08-11 11:10:00,79.86,79.96,79.64,79.83,35919.0,78.9884,79.0873,78.7708,78.9587,35919.0
2021-08-11 11:15:00,79.78,80.02,79.72,79.95,39324.0,78.9093,79.1466,78.8499,79.0774,39324.0
2021-08-11 11:20:00,79.97,80.2,79.97,80.17,26415.0,79.0972,79.3247,79.0972,79.295,26415.0
2021-08-11 11:25:00,80.13,80.46,80.13,80.41,32787.0,79.2554,79.5818,79.2554,79.5324,32787.0
2021-08-11 11:30:00,80.42,80.51,80.39,80.5,25145.0,79.5423,79.6313,79.5126,79.6214,25145.0
2021-08-11 11:35:00,80.5,80.57,80.39,80.52,24401.0,79.6214,79.6906,79.5126,79.6412,24401.0
2021-08-11 11:40:00,80.54,80.71,80.37,80.4,30144.0,79.661,79.8291,79.4928,79.5225,30144.0
2021-08-11 11:45:00,80.4,80.43,80.16,80.33,24457.0,79.5225,79.5522,79.2851,79.4533,24457.0
2021-08-11 11:50:00,80.32,80.33,80.1,80.18,19445.0,79.4434,79.4533,79.2258,79.3049,19445.0
2021-08-11 11:55:00,80.18,80.42,80.18,80.28,9690.0,79.3049,79.5423,79.3049,79.4038,9690.0
2021-08-11 12:00:00,80.26,80.59,80.19,80.53,14226.0,79.384,79.7104,79.3148,79.6511,14226.0
2021-08-11 12:05:00,80.51,80.63,80.46,80.53,8299.0,79.6313,79.75,79.5818,79.6511,8299.0
2021-08-11 12:10:00,80.56,80.7,80.54,80.68,9444.0,79.6808,79.8192,79.661,79.7994,9444.0
2021-08-11 12:15:00,80.68,80.77,80.49,80.5,28215.0,79.7994,79.8885,79.6115,79.6214,28215.0
2021-08-11 12:20:00,80.49,80.7,80.48,80.64,18312.0,79.6115,79.8192,79.6016,79.7599,18312.0
2021-08-11 12:25:00,80.63,80.9,80.63,80.88,20331.0,79.75,80.017,79.75,79.9973,20331.0
2021-08-11 12:30:00,80.91,81.17,80.91,81.12,67369.0,80.0269,80.2841,80.0269,80.2346,67369.0
2021-08-11 12:35:00,81.14,81.22,81.07,81.11,20189.0,80.2544,80.3336,80.1852,80.2248,20189.0
2021-08-11 12:40:00,81.12,81.19,81.07,81.16,15890.0,80.2346,80.3039,80.1852,80.2742,15890.0
2021-08-11 12:45:00,81.16,81.17,81.08,81.13,13681.0,80.2742,80.2841,80.1951,80.2445,13681.0
2021-08-11 12:50:00,81.14,81.29,81.13,81.25,28030.0,80.2544,80.4028,80.2445,80.3632,28030.0
2021-08-11 12:55:00,81.27,81.34,81.22,81.29,10355.0,80.383,80.4522,80.3336,80.4028,10355.0
2021-08-11 13:00:00,81.32,81.59,81.3,81.57,55291.0,80.4325,80.6995,80.4127,80.6797,55291.0
2021-08-11 13:05:00,81.57,81.57,81.37,81.5,29803.0,80.6797,80.6797,80.4819,80.6105,29803.0
2021-08-11 13:10:00,81.53,81.56,81.39,81.39,14372.0,80.6402,80.6698,80.5017,80.5017,14372.0
2021-08-11 13:15:00,81.37,81.46,81.25,81.38,13893.0,80.4819,80.5709,80.3632,80.4918,13893.0
2021-08-11 13:20:00,81.39,81.4,81.28,81.39,12387.0,80.5017,80.5116,80.3929,80.5017,12387.0
2021-08-11 13:25:00,81.4,81.53,81.34,81.36,15818.0,80.5116,80.6402,80.4522,80.472,15818.0
2021-08-11 13:30:00,81.36,81.58,81.36,81.47,12539.0,80.472,80.6896,80.472,80.5808,12539.0
2021-08-11 13:35:00,81.47,81.56,81.39,81.55,10327.0,80.5808,80.6698,80.5017,80.66,10327.0
2021-08-11 13:40:00,81.57,81.68,81.51,81.51,21770.0,80.6797,80.7885,80.6204,80.6204,21770.0
2021-08-11 13:45:00,81.5,81.58,81.42,81.56,33011.0,80.6105,80.6896,80.5314,80.6698,33011.0
2021-08-11 13:50:00,81.56,81.65,81.38,81.45,26323.0,80.6698,80.7589,80.4918,80.561,26323.0
2021-08-11 13:55:00,81.43,81.54,81.4,81.42,26330.0,80.5413,80.6501,80.5116,80.5314,26330.0
2021-08-11 14:00:00,81.41,81.41,81.26,81.4,48356.0,80.5215,80.5215,80.3731,80.5116,48356.0
2021-08-11 14:05:00,81.4,81.54,81.36,81.51,12412.0,80.5116,80.6501,80.472,80.6204,12412.0
2021-08-11 14:10:00,81.52,81.58,81.49,81.56,15917.0,80.6303,80.6896,80.6006,80.6698,15917.0
2021-08-11 14:15:00,81.56,81.61,81.49,81.51,29314.0,80.6698,80.7193,80.6006,80.6204,29314.0
2021-08-11 14:20:00,81.5,81.56,81.49,81.52,20995.0,80.6105,80.6698,80.6006,80.6303,20995.0
2021-08-11 14:25:00,81.51,81.51,81.35,81.45,50828.0,80.6204,80.6204,80.4621,80.561,50828.0
2021-08-11 14:30:00,81.44,81.49,81.33,81.37,25118.0,80.5512,80.6006,80.4424,80.4819,25118.0
2021-08-11 14:35:00,81.36,81.37,81.25,81.3,31612.0,80.472,80.4819,80.3632,80.4127,31612.0
2021-08-11 14:40:00,81.31,81.47,81.25,81.4,30554.0,80.4226,80.5808,80.3632,80.5116,30554.0
2021-08-11 14:45:00,81.4,81.42,81.31,81.41,23887.0,80.5116,80.5314,80.4226,80.5215,23887.0
2021-08-11 14:50:00,81.4,81.58,81.38,81.56,17680.0,80.5116,80.6896,80.4918,80.6698,17680.0
2021-08-11 14:55:00,81.57,81.69,81.54,81.61,33029.0,80.6797,80.7984,80.6501,80.7193,33029.0
2021-08-11 15:00:00,81.61,81.71,81.59,81.69,32344.0,80.7193,80.8182,80.6995,80.7984,32344.0
2021-08-11 15:05:00,81.71,81.74,81.52,81.65,32708.0,80.8182,80.8479,80.6303,80.7589,32708.0
2021-08-11 15:10:00,81.64,81.82,81.64,81.82,30744.0,80.749,80.927,80.749,80.927,30744.0
2021-08-11 15:15:00,81.83,81.87,81.74,81.8,33308.0,80.9369,80.9765,80.8479,80.9072,33308.0
2021-08-11 15:20:00,81.8,81.93,81.77,81.89,23844.0,80.9072,81.0358,80.8775,80.9962,23844.0
2021-08-11 15:25:00,81.87,81.93,81.8,81.91,31764.0,80.9765,81.0358,80.9072,81.016,31764.0
2021-08-11 15:30:00,81.9,81.92,81.6,81.67,53722.0,81.0061,81.0259,80.7094,80.7786,53722.0
2021-08-11 15:35:00,81.66,81.73,81.6,81.63,45584.0,80.7687,80.838,80.7094,80.7391,45584.0
2021-08-11 15:40:00,81.63,81.77,81.61,81.73,54705.0,80.7391,80.8775,80.7193,80.838,54705.0
2021-08-11 15:45:00,81.74,81.78,81.65,81.74,112401.0,80.8479,80.8874,80.7589,80.8479,112401.0
2021-08-11 15:50:00,81.73,81.92,81.66,81.79,137621.0,80.838,81.0259,80.7687,80.8973,137621.0
2021-08-11 15:55:00,81.79,82.0,81.78,81.8,255859.0,80.8973,81.105,80.8874,80.9072,255859.0
2021-08-12 09:30:00,81.59,81.65,80.5,80.93,83175.0,80.6995,80.7589,79.6214,80.0467,83175.0
2021-08-12 09:35:00,81.18,81.24,80.3,80.39,48356.0,80.294,80.3533,79.4236,79.5126,48356.0
2021-08-12 09:40:00,80.55,81.17,80.43,80.55,47387.0,79.6709,80.2841,79.5522,79.6709,47387.0
2021-08-12 09:45:00,80.56,80.6,79.96,79.97,35268.0,79.6808,79.7203,79.0873,79.0972,35268.0
2021-08-12 09:50:00,79.94,80.33,79.94,80.15,30950.0,79.0675,79.4533,79.0675,79.2752,30950.0
2021-08-12 09:55:00,80.28,80.32,79.96,80.16,27812.0,79.4038,79.4434,79.0873,79.2851,27812.0
2021-08-12 10:00:00,80.11,80.5,79.8,80.29,43603.0,79.2357,79.6214,78.929,79.4137,43603.0
2021-08-12 10:05:00,80.26,80.27,79.71,79.78,22489.0,79.384,79.3939,78.84,78.9093,22489.0
2021-08-12 10:10:00,79.8,79.82,79.38,79.55,44619.0,78.929,78.9488,78.5136,78.6818,44619.0
2021-08-12 10:15:00,79.55,79.76,79.48,79.68,22574.0,78.6818,78.8895,78.6125,78.8104,22574.0
2021-08-12 10:20:00,79.7,79.92,79.64,79.92,23394.0,78.8301,79.0477,78.7708,79.0477,23394.0
2021-08-12 10:25:00,79.9,79.92,79.67,79.76,20971.0,79.028,79.0477,78.8005,78.8895,20971.0
2021-08-12 10:30:00,79.76,79.82,79.53,79.62,30030.0,78.8895,78.9488,78.662,78.751,30030.0
2021-08-12 10:35:00,79.59,79.64,79.29,79.41,43478.0,78.7213,78.7708,78.4246,78.5433,43478.0
2021-08-12 10:40:00,79.4,79.55,79.26,79.49,24201.0,78.5334,78.6818,78.3949,78.6224,24201.0
2021-08-12 10:45:00,79.49,79.6,79.38,79.56,27352.0,78.6224,78.7312,78.5136,78.6917,27352.0
2021-08-12 10:50:00,79.57,79.66,79.37,79.42,15736.0,78.7016,78.7906,78.5037,78.5532,15736.0
2021-08-12 10:55:00,79.38,79.56,78.93,79.31,102542.0,78.5136,78.6917,78.0685,78.4444,102542.0
2021-08-12 11:00:00,79.24,79.3,79.01,79.15,17673.0,78.3752,78.4345,78.1477,78.2861,17673.0
2021-08-12 11:05:00,79.15,79.18,78.85,79.06,42170.0,78.2861,78.3158,77.9894,78.1971,42170.0
2021-08-12 11:10:00,79.02,79.21,78.99,79.08,21732.0,78.1576,78.3455,78.1279,78.2169,21732.0
2021-08-12 11:15:00,79.1,79.2,79.04,79.16,10438.0,78.2367,78.3356,78.1773,78.296,10438.0
2021-08-12 11:20:00,79.17,79.35,79.04,79.15,26019.0,78.3059,78.484,78.1773,78.2861,26019.0
2021-08-12 11:25:00,79.19,79.47,79.18,79.39,21775.0,78.3257,78.6027,78.3158,78.5235,21775.0
2021-08-12 11:30:00,79.42,79.47,79.32,79.34,9089.0,78.5532,78.6027,78.4543,78.4741,9089.0
2021-08-12 11:35:00,79.35,79.51,79.35,79.46,12369.0,78.484,78.6422,78.484,78.5928,12369.0
2021-08-12 11:40:00,79.45,79.57,79.44,79.56,15980.0,78.5829,78.7016,78.573,78.6917,15980.0
2021-08-12 11:45:00,79.58,79.59,79.33,79.41,27729.0,78.7115,78.7213,78.4642,78.5433,27729.0
2021-08-12 11:50:00,79.37,79.44,79.26,79.26,9842.0,78.5037,78.573,78.3949,78.3949,9842.0
2021-08-12 11:55:00,79.25,79.45,79.25,79.39,12115.0,78.3851,78.5829,78.3851,78.5235,12115.0
2021-08-12 12:00:00,79.42,79.56,79.4,79.55,17554.0,78.5532,78.6917,78.5334,78.6818,17554.0
2021-08-12 12:05:00,79.56,79.7,79.55,79.68,8425.0,78.6917,78.8301,78.6818,78.8104,8425.0
2021-08-12 12:10:00,79.66,79.78,79.61,79.76,5941.0,78.7906,78.9093,78.7411,78.8895,5941.0
2021-08-12 12:15:00,79.75,79.78,79.66,79.69,17459.0,78.8796,78.9093,78.7906,78.8203,17459.0
2021-08-12 12:20:00,79.69,79.75,79.6,79.71,7679.0,78.8203,78.8796,78.7312,78.84,7679.0
2021-08-12 12:25:00,79.73,79.84,79.66,79.76,12424.0,78.8598,78.9686,78.7906,78.8895,12424.0
2021-08-12 12:30:00,79.76,79.85,79.71,79.73,20866.0,78.8895,78.9785,78.84,78.8598,20866.0
2021-08-12 12:35:00,79.74,79.75,79.57,79.7,23533.0,78.8697,78.8796,78.7016,78.8301,23533.0
2021-08-12 12:40:00,79.67,79.77,79.65,79.74,2997.0,78.8005,78.8994,78.7807,78.8697,2997.0
2021-08-12 12:45:00,79.75,79.85,79.75,79.79,11188.0,78.8796,78.9785,78.8796,78.9192,11188.0
2021-08-12 12:50:00,79.79,79.82,79.63,79.69,14162.0,78.9192,78.9488,78.7609,78.8203,14162.0
2021-08-12 12:55:00,79.67,79.77,79.61,79.77,5653.0,78.8005,78.8994,78.7411,78.8994,5653.0
2021-08-12 13:00:00,79.82,79.92,79.76,79.87,10905.0,78.9488,79.0477,78.8895,78.9983,10905.0
2021-08-12 13:05:00,79.84,79.87,79.78,79.79,7617.0,78.9686,78.9983,78.9093,78.9192,7617.0
2021-08-12 13:10:00,79.79,79.82,79.55,79.59,13102.0,78.9192,78.9488,78.6818,78.7213,13102.0
2021-08-12 13:15:00,79.58,79.67,79.57,79.64,12437.0,78.7115,78.8005,78.7016,78.7708,12437.0
2021-08-12 13:20:00,79.65,79.66,79.51,79.54,15260.0,78.7807,78.7906,78.6422,78.6719,15260.0
2021-08-12 13:25:00,79.52,79.61,79.52,79.6,9471.0,78.6521,78.7411,78.6521,78.7312,9471.0
2021-08-12 13:30:00,79.58,79.72,79.56,79.67,7578.0,78.7115,78.8499,78.6917,78.8005,7578.0
2021-08-12 13:35:00,79.67,79.85,79.55,79.81,18771.0,78.8005,78.9785,78.6818,78.9389,18771.0
2021-08-12 13:40:00,79.83,80.06,79.8,80.03,10807.0,78.9587,79.1862,78.929,79.1565,10807.0
2021-08-12 13:45:00,80.01,80.03,79.88,79.9,6069.0,79.1368,79.1565,79.0082,79.028,6069.0
2021-08-12 13:50:00,79.9,79.96,79.85,79.88,7313.0,79.028,79.0873,78.9785,79.0082,7313.0
2021-08-12 13:55:00,79.86,79.94,79.7,79.78,39678.0,78.9884,79.0675,78.8301,78.9093,39678.0
2021-08-12 14:00:00,79.79,79.8,79.64,79.8,13697.0,78.9192,78.929,78.7708,78.929,13697.0
2021-08-12 14:05:00,79.81,79.87,79.76,79.87,15735.0,78.9389,78.9983,78.8895,78.9983,15735.0
2021-08-12 14:10:00,79.87,79.95,79.87,79.9,5201.0,78.9983,79.0774,78.9983,79.028,5201.0
2021-08-12 14:15:00,79.89,79.89,79.81,79.82,7383.0,79.0181,79.0181,78.9389,78.9488,7383.0
2021-08-12 14:20:00,79.82,79.85,79.76,79.8,16906.0,78.9488,78.9785,78.8895,78.929,16906.0
2021-08-12 14:25:00,79.84,79.86,79.65,79.66,26050.0,78.9686,78.9884,78.7807,78.7906,26050.0
2021-08-12 14:30:00,79.67,79.72,79.55,79.58,11514.0,78.8005,78.8499,78.6818,78.7115,11514.0
2021-08-12 14:35:00,79.58,79.71,79.56,79.69,12214.0,78.7115,78.84,78.6917,78.8203,12214.0
2021-08-12 14:40:00,79.7,79.7,79.64,79.67,8743.0,78.8301,78.8301,78.7708,78.8005,8743.0
2021-08-12 14:45:00,79.67,79.75,79.67,79.71,5224.0,78.8005,78.8796,78.8005,78.84,5224.0
2021-08-12 14:50:00,79.72,79.75,79.64,79.75,7103.0,78.8499,78.8796,78.7708,78.8796,7103.0
2021-08-12 14:55:00,79.74,79.81,79.72,79.73,11096.0,78.8697,78.9389,78.8499,78.8598,11096.0
2021-08-12 15:00:00,79.71,79.81,79.69,79.79,12958.0,78.84,78.9389,78.8203,78.9192,12958.0
2021-08-12 15:05:00,79.77,79.84,79.75,79.78,5671.0,78.8994,78.9686,78.8796,78.9093,5671.0
2021-08-12 15:10:00,79.78,79.87,79.75,79.87,3000.0,78.9093,78.9983,78.8796,78.9983,3000.0
2021-08-12 15:15:00,79.87,79.9,79.78,79.86,9630.0,78.9983,79.028,78.9093,78.9884,9630.0
2021-08-12 15:20:00,79.86,79.95,79.78,79.95,5912.0,78.9884,79.0774,78.9093,79.0774,5912.0
2021-08-12 15:25:00,79.96,79.96,79.73,79.73,20939.0,79.0873,79.0873,78.8598,78.8598,20939.0
2021-08-12 15:30:00,79.75,79.89,79.73,79.89,19356.0,78.8796,79.0181,78.8598,79.0181,19356.0
2021-08-12 15:35:00,79.91,80.06,79.88,80.02,33132.0,79.0378,79.1862,79.0082,79.1466,33132.0
2021-08-12 15:40:00,80.03,80.08,79.96,80.05,48851.0,79.1565,79.206,79.0873,79.1763,48851.0
2021-08-12 15:45:00,80.05,80.27,80.03,80.26,35627.0,79.1763,79.3939,79.1565,79.384,35627.0
2021-08-12 15:50:00,80.27,80.48,80.26,80.48,59799.0,79.3939,79.6016,79.384,79.6016,59799.0
2021-08-12 15:55:00,80.47,80.48,80.3,80.36,98960.0,79.5917,79.6016,79.4236,79.4829,98960.0
2021-08-13 09:30:00,80.09,80.39,79.87,80.25,53089.0,79.2159,79.5126,78.9983,79.3741,53089.0
2021-08-13 09:35:00,80.32,80.32,79.77,79.85,20590.0,79.4434,79.4434,78.8994,78.9785,20590.0
2021-08-13 09:40:00,79.87,80.33,79.87,79.94,32904.0,78.9983,79.4533,78.9983,79.0675,32904.0
2021-08-13 09:45:00,79.96,79.98,79.47,79.52,32123.0,79.0873,79.1071,78.6027,78.6521,32123.0
2021-08-13 09:50:00,79.48,79.49,79.08,79.15,27713.0,78.6125,78.6224,78.2169,78.2861,27713.0
2021-08-13 09:55:00,79.08,79.41,79.08,79.4,11201.0,78.2169,78.5433,78.2169,78.5334,11201.0
2021-08-13 10:00:00,79.4,79.46,79.05,79.09,18886.0,78.5334,78.5928,78.1872,78.2268,18886.0
2021-08-13 10:05:00,79.14,79.3,79.06,79.18,7327.0,78.2763,78.4345,78.1971,78.3158,7327.0
2021-08-13 10:10:00,79.25,79.5,79.15,79.25,35368.0,78.3851,78.6323,78.2861,78.3851,35368.0
2021-08-13 10:15:00,79.21,79.47,79.17,79.38,14709.0,78.3455,78.6027,78.3059,78.5136,14709.0
2021-08-13 10:20:00,79.37,79.54,79.33,79.34,9376.0,78.5037,78.6719,78.4642,78.4741,9376.0
2021-08-13 10:25:00,79.35,79.46,79.29,79.39,13619.0,78.484,78.5928,78.4246,78.5235,13619.0
2021-08-13 10:30:00,79.39,79.74,79.32,79.64,27473.0,78.5235,78.8697,78.4543,78.7708,27473.0
2021-08-13 10:35:00,79.67,79.9,79.64,79.73,14225.0,78.8005,79.028,78.7708,78.8598,14225.0
2021-08-13 10:40:00,79.7,80.0,79.65,79.92,20294.0,78.8301,79.1269,78.7807,79.0477,20294.0
2021-08-13 10:45:00,79.93,79.97,79.83,79.96,11438.0,79.0576,79.0972,78.9587,79.0873,11438.0
2021-08-13 10:50:00,79.94,80.06,79.92,79.97,17417.0,79.0675,79.1862,79.0477,79.0972,17417.0
2021-08-13 10:55:00,79.95,79.97,79.7,79.83,23595.0,79.0774,79.0972,78.8301,78.9587,23595.0
2021-08-13 11:00:00,79.86,80.04,79.86,80.03,13824.0,78.9884,79.1664,78.9884,79.1565,13824.0
2021-08-13 11:05:00,80.03,80.05,79.91,79.98,14675.0,79.1565,79.1763,79.0378,79.1071,14675.0
2021-08-13 11:10:00,79.97,80.0,79.89,79.96,17029.0,79.0972,79.1269,79.0181,79.0873,17029.0
2021-08-13 11:15:00,79.96,80.05,79.87,79.92,20474.0,79.0873,79.1763,78.9983,79.0477,20474.0
2021-08-13 11:20:00,79.85,79.93,79.73,79.93,30755.0,78.9785,79.0576,78.8598,79.0576,30755.0
2021-08-13 11:25:00,79.93,80.08,79.93,79.98,18847.0,79.0576,79.206,79.0576,79.1071,18847.0
2021-08-13 11:30:00,80.02,80.08,79.97,80.03,18811.0,79.1466,79.206,79.0972,79.1565,18811.0
2021-08-13 11:35:00,80.02,80.06,79.44,79.6,215454.0,79.1466,79.1862,78.573,78.7312,215454.0
2021-08-13 11:40:00,79.57,79.73,79.53,79.61,28802.0,78.7016,78.8598,78.662,78.7411,28802.0
2021-08-13 11:45:00,79.62,79.74,79.62,79.67,11436.0,78.751,78.8697,78.751,78.8005,11436.0
2021-08-13 11:50:00,79.7,79.76,79.63,79.64,11649.0,78.8301,78.8895,78.7609,78.7708,11649.0
2021-08-13 11:55:00,79.68,79.86,79.67,79.71,14975.0,78.8104,78.9884,78.8005,78.84,14975.0
2021-08-13 12:00:00,79.71,79.9,79.71,79.9,6529.0,78.84,79.028,78.84,79.028,6529.0
2021-08-13 12:05:00,79.88,79.92,79.83,79.9,13618.0,79.0082,79.0477,78.9587,79.028,13618.0
2021-08-13 12:10:00,79.89,79.95,79.86,79.93,10538.0,79.0181,79.0774,78.9884,79.0576,10538.0
2021-08-13 12:15:00,79.91,80.01,79.91,79.98,7121.0,79.0378,79.1368,79.0378,79.1071,7121.0
2021-08-13 12:20:00,79.99,80.0,79.92,79.93,13195.0,79.117,79.1269,79.0477,79.0576,13195.0
2021-08-13 12:25:00,79.94,80.02,79.92,80.01,6429.0,79.0675,79.1466,79.0477,79.1368,6429.0
2021-08-13 12:30:00,80.03,80.03,79.88,79.9,5441.0,79.1565,79.1565,79.0082,79.028,5441.0
2021-08-13 12:35:00,79.91,79.95,79.87,79.9,5993.0,79.0378,79.0774,78.9983,79.028,5993.0
2021-08-13 12:40:00,79.9,79.93,79.82,79.82,8662.0,79.028,79.0576,78.9488,78.9488,8662.0
2021-08-13 12:45:00,79.84,79.95,79.82,79.9,8443.0,78.9686,79.0774,78.9488,79.028,8443.0
2021-08-13 12:50:00,79.88,79.89,79.78,79.78,9253.0,79.0082,79.0181,78.9093,78.9093,9253.0
2021-08-13 12:55:00,79.78,79.9,79.78,79.81,14877.0,78.9093,79.028,78.9093,78.9389,14877.0
2021-08-13 13:00:00,79.79,79.89,79.78,79.86,14105.0,78.9192,79.0181,78.9093,78.9884,14105.0
2021-08-13 13:05:00,79.85,79.86,79.66,79.7,13631.0,78.9785,78.9884,78.7906,78.8301,13631.0
2021-08-13 13:10:00,79.71,79.86,79.69,79.81,13560.0,78.84,78.9884,78.8203,78.9389,13560.0
2021-08-13 13:15:00,79.8,79.89,79.77,79.87,14588.0,78.929,79.0181,78.8994,78.9983,14588.0
2021-08-13 13:20:00,79.85,79.88,79.78,79.8,18222.0,78.9785,79.0082,78.9093,78.929,18222.0
2021-08-13 13:25:00,79.79,79.79,79.67,79.7,19001.0,78.9192,78.9192,78.8005,78.8301,19001.0
2021-08-13 13:30:00,79.69,79.7,79.61,79.63,11169.0,78.8203,78.8301,78.7411,78.7609,11169.0
2021-08-13 13:35:00,79.64,79.69,79.63,79.64,12027.0,78.7708,78.8203,78.7609,78.7708,12027.0
2021-08-13 13:40:00,79.63,79.63,79.53,79.6,20157.0,78.7609,78.7609,78.662,78.7312,20157.0
2021-08-13 13:45:00,79.61,79.62,79.47,79.48,22595.0,78.7411,78.751,78.6027,78.6125,22595.0
2021-08-13 13:50:00,79.49,79.49,79.26,79.38,49549.0,78.6224,78.6224,78.3949,78.5136,49549.0
2021-08-13 13:55:00,79.38,79.45,79.32,79.34,19409.0,78.5136,78.5829,78.4543,78.4741,19409.0
2021-08-13 14:00:00,79.34,79.35,79.23,79.24,20798.0,78.4741,78.484,78.3653,78.3752,20798.0
2021-08-13 14:05:00,79.23,79.31,79.08,79.22,51226.0,78.3653,78.4444,78.2169,78.3554,51226.0
2021-08-13 14:10:00,79.23,79.23,79.12,79.17,11338.0,78.3653,78.3653,78.2565,78.3059,11338.0
2021-08-13 14:15:00,79.16,79.17,79.04,79.08,20879.0,78.296,78.3059,78.1773,78.2169,20879.0
2021-08-13 14:20:00,79.09,79.13,78.82,78.83,43767.0,78.2268,78.2664,77.9597,77.9696,43767.0
2021-08-13 14:25:00,78.84,78.84,78.71,78.75,23721.0,77.9795,77.9795,77.8509,77.8905,23721.0
2021-08-13 14:30:00,78.75,78.84,78.73,78.83,27711.0,77.8905,77.9795,77.8707,77.9696,27711.0
2021-08-13 14:35:00,78.84,78.85,78.67,78.75,26019.0,77.9795,77.9894,77.8114,77.8905,26019.0
2021-08-13 14:40:00,78.76,78.78,78.53,78.59,36600.0,77.9004,77.9202,77.6729,77.7323,36600.0
2021-08-13 14:45:00,78.56,78.69,78.51,78.61,34211.0,77.7026,77.8312,77.6531,77.752,34211.0
2021-08-13 14:50:00,78.61,78.67,78.6,78.64,15702.0,77.752,77.8114,77.7421,77.7817,15702.0
2021-08-13 14:55:00,78.65,78.69,78.39,78.39,49282.0,77.7916,77.8312,77.5344,77.5344,49282.0
2021-08-13 15:00:00,78.37,78.58,78.37,78.56,40909.0,77.5147,77.7224,77.5147,77.7026,40909.0
2021-08-13 15:05:00,78.56,78.56,78.37,78.38,31048.0,77.7026,77.7026,77.5147,77.5245,31048.0
2021-08-13 15:10:00,78.38,78.43,78.22,78.43,48211.0,77.5245,77.574,77.3663,77.574,48211.0
2021-08-13 15:15:00,78.44,78.52,78.38,78.51,17967.0,77.5839,77.663,77.5245,77.6531,17967.0
2021-08-13 15:20:00,78.51,78.63,78.44,78.44,24188.0,77.6531,77.7718,77.5839,77.5839,24188.0
2021-08-13 15:25:00,78.45,78.47,78.32,78.33,33473.0,77.5938,77.6136,77.4652,77.4751,33473.0
2021-08-13 15:30:00,78.32,78.35,78.25,78.3,37814.0,77.4652,77.4949,77.396,77.4454,37814.0
2021-08-13 15:35:00,78.3,78.37,78.27,78.27,32083.0,77.4454,77.5147,77.4157,77.4157,32083.0
2021-08-13 15:40:00,78.28,78.57,78.26,78.56,40804.0,77.4256,77.7125,77.4059,77.7026,40804.0
2021-08-13 15:45:00,78.56,78.69,78.45,78.68,51077.0,77.7026,77.8312,77.5938,77.8213,51077.0
2021-08-13 15:50:00,78.69,78.8,78.59,78.79,69363.0,77.8312,77.94,77.7323,77.9301,69363.0
2021-08-13 15:55:00,78.78,78.94,78.75,78.89,151150.0,77.9202,78.0784,77.8905,78.029,151150.0
2021-08-16 09:30:00,77.96,78.21,77.6,77.76,93261.0,77.1091,77.3564,76.7531,76.9113,93261.0
2021-08-16 09:35:00,77.77,77.94,77.42,77.86,52137.0,76.9212,77.0894,76.575,77.0102,52137.0
2021-08-16 09:40:00,77.75,77.75,76.96,77.08,63045.0,76.9014,76.9014,76.12,76.2387,63045.0
2021-08-16 09:45:00,77.13,77.5,76.95,77.35,92629.0,76.2882,76.6542,76.1102,76.5058,92629.0
2021-08-16 09:50:00,77.37,77.37,76.88,76.93,82517.0,76.5256,76.5256,76.0409,76.0904,82517.0
2021-08-16 09:55:00,76.92,76.92,76.18,76.31,69249.0,76.0805,76.0805,75.3486,75.4771,69249.0
2021-08-16 10:00:00,76.3,76.59,76.05,76.58,76894.0,75.4672,75.7541,75.22,75.7442,76894.0
2021-08-16 10:05:00,76.6,77.05,76.54,76.99,45118.0,75.764,76.2091,75.7046,76.1497,45118.0
2021-08-16 10:10:00,76.97,78.02,76.87,77.73,50747.0,76.1299,77.1685,76.031,76.8816,50747.0
2021-08-16 10:15:00,77.73,78.1,77.65,77.65,35265.0,76.8816,77.2476,76.8025,76.8025,35265.0
2021-08-16 10:20:00,77.68,77.77,77.41,77.43,20087.0,76.8322,76.9212,76.5651,76.5849,20087.0
2021-08-16 10:25:00,77.49,77.49,77.1,77.19,16847.0,76.6443,76.6443,76.2585,76.3475,16847.0
2021-08-16 10:30:00,77.18,77.45,77.12,77.35,54574.0,76.3376,76.6047,76.2783,76.5058,54574.0
2021-08-16 10:35:00,77.47,78.02,77.47,78.0,25489.0,76.6245,77.1685,76.6245,77.1487,25489.0
2021-08-16 10:40:00,78.02,78.37,77.94,78.16,31283.0,77.1685,77.5147,77.0894,77.3069,31283.0
2021-08-16 10:45:00,78.16,78.41,78.13,78.2,17435.0,77.3069,77.5542,77.2773,77.3465,17435.0
2021-08-16 10:50:00,78.19,78.52,78.05,78.1,46766.0,77.3366,77.663,77.1981,77.2476,46766.0
2021-08-16 10:55:00,78.2,78.2,77.75,77.78,14908.0,77.3465,77.3465,76.9014,76.9311,14908.0
2021-08-16 11:00:00,77.76,77.97,77.52,77.53,13988.0,76.9113,77.119,76.6739,76.6838,13988.0
2021-08-16 11:05:00,77.52,77.75,77.5,77.73,18721.0,76.6739,76.9014,76.6542,76.8816,18721.0
2021-08-16 11:10:00,77.78,77.81,77.65,77.8,14748.0,76.9311,76.9608,76.8025,76.9509,14748.0
2021-08-16 11:15:00,77.81,78.3,77.81,78.26,13695.0,76.9608,77.4454,76.9608,77.4059,13695.0
2021-08-16 11:20:00,78.23,78.32,78.0,78.12,19593.0,77.3762,77.4652,77.1487,77.2674,19593.0
2021-08-16 11:25:00,78.13,78.14,77.91,78.01,15218.0,77.2773,77.2872,77.0597,77.1586,15218.0
2021-08-16 11:30:00,78.01,78.37,78.01,78.35,30316.0,77.1586,77.5147,77.1586,77.4949,30316.0
2021-08-16 11:35:00,78.36,78.5,78.27,78.37,14180.0,77.5048,77.6432,77.4157,77.5147,14180.0
2021-08-16 11:40:00,78.38,78.44,78.24,78.39,14450.0,77.5245,77.5839,77.3861,77.5344,14450.0
2021-08-16 11:45:00,78.35,78.5,78.32,78.41,11598.0,77.4949,77.6432,77.4652,77.5542,11598.0
2021-08-16 11:50:00,78.4,78.53,78.31,78.31,24303.0,77.5443,77.6729,77.4553,77.4553,24303.0
2021-08-16 11:55:00,78.31,78.31,78.16,78.2,16082.0,77.4553,77.4553,77.3069,77.3465,16082.0
2021-08-16 12:00:00,78.2,78.2,77.99,78.03,15384.0,77.3465,77.3465,77.1388,77.1784,15384.0
2021-08-16 12:05:00,78.05,78.12,78.03,78.12,15389.0,77.1981,77.2674,77.1784,77.2674,15389.0
2021-08-16 12:10:00,78.12,78.16,78.02,78.02,4694.0,77.2674,77.3069,77.1685,77.1685,4694.0
2021-08-16 12:15:00,78.0,78.05,77.94,77.96,8291.0,77.1487,77.1981,77.0894,77.1091,8291.0
2021-08-16 12:20:00,77.95,78.06,77.9,77.98,18656.0,77.0992,77.208,77.0498,77.1289,18656.0
2021-08-16 12:25:00,77.9,77.91,77.81,77.88,14499.0,77.0498,77.0597,76.9608,77.03,14499.0
2021-08-16 12:30:00,77.87,77.96,77.82,77.9,9382.0,77.0201,77.1091,76.9707,77.0498,9382.0
2021-08-16 12:35:00,77.9,78.08,77.89,78.08,10305.0,77.0498,77.2278,77.0399,77.2278,10305.0
2021-08-16 12:40:00,78.09,78.1,77.96,78.05,7457.0,77.2377,77.2476,77.1091,77.1981,7457.0
2021-08-16 12:45:00,78.0,78.13,77.99,78.05,7724.0,77.1487,77.2773,77.1388,77.1981,7724.0
2021-08-16 12:50:00,78.04,78.12,77.96,77.98,8733.0,77.1883,77.2674,77.1091,77.1289,8733.0
2021-08-16 12:55:00,78.0,78.04,77.97,77.97,9355.0,77.1487,77.1883,77.119,77.119,9355.0
2021-08-16 13:00:00,77.99,78.06,77.95,78.06,3237.0,77.1388,77.208,77.0992,77.208,3237.0
2021-08-16 13:05:00,78.04,78.08,77.99,77.99,17978.0,77.1883,77.2278,77.1388,77.1388,17978.0
2021-08-16 13:10:00,77.97,78.21,77.97,78.21,12871.0,77.119,77.3564,77.119,77.3564,12871.0
2021-08-16 13:15:00,78.2,78.36,78.18,78.31,26004.0,77.3465,77.5048,77.3267,77.4553,26004.0
2021-08-16 13:20:00,78.31,78.47,78.31,78.37,47033.0,77.4553,77.6136,77.4553,77.5147,47033.0
2021-08-16 13:25:00,78.37,78.48,78.33,78.33,23736.0,77.5147,77.6235,77.4751,77.4751,23736.0
2021-08-16 13:30:00,78.33,78.42,78.31,78.38,6467.0,77.4751,77.5641,77.4553,77.5245,6467.0
2021-08-16 13:35:00,78.39,78.43,78.38,78.41,8225.0,77.5344,77.574,77.5245,77.5542,8225.0
2021-08-16 13:40:00,78.41,78.52,78.41,78.5,8216.0,77.5542,77.663,77.5542,77.6432,8216.0
2021-08-16 13:45:00,78.5,78.58,78.46,78.57,8949.0,77.6432,77.7224,77.6037,77.7125,8949.0
2021-08-16 13:50:00,78.6,78.64,78.51,78.6,21063.0,77.7421,77.7817,77.6531,77.7421,21063.0
2021-08-16 13:55:00,78.59,78.63,78.57,78.59,11892.0,77.7323,77.7718,77.7125,77.7323,11892.0
2021-08-16 14:00:00,78.59,78.64,78.53,78.63,7672.0,77.7323,77.7817,77.6729,77.7718,7672.0
2021-08-16 14:05:00,78.61,78.64,78.55,78.61,6678.0,77.752,77.7817,77.6927,77.752,6678.0
2021-08-16 14:10:00,78.61,78.74,78.61,78.7,19187.0,77.752,77.8806,77.752,77.8411,19187.0
2021-08-16 14:15:00,78.7,78.71,78.53,78.53,10179.0,77.8411,77.8509,77.6729,77.6729,10179.0
2021-08-16 14:20:00,78.5,78.5,78.35,78.36,15508.0,77.6432,77.6432,77.4949,77.5048,15508.0
2021-08-16 14:25:00,78.35,78.35,78.28,78.31,10313.0,77.4949,77.4949,77.4256,77.4553,10313.0
2021-08-16 14:30:00,78.3,78.3,78.17,78.17,12507.0,77.4454,77.4454,77.3168,77.3168,12507.0
2021-08-16 14:35:00,78.18,78.32,78.14,78.31,12940.0,77.3267,77.4652,77.2872,77.4553,12940.0
2021-08-16 14:40:00,78.26,78.29,78.24,78.28,10913.0,77.4059,77.4355,77.3861,77.4256,10913.0
2021-08-16 14:45:00,78.31,78.52,78.31,78.51,6002.0,77.4553,77.663,77.4553,77.6531,6002.0
2021-08-16 14:50:00,78.54,78.57,78.5,78.5,9619.0,77.6828,77.7125,77.6432,77.6432,9619.0
2021-08-16 14:55:00,78.48,78.53,78.4,78.44,13264.0,77.6235,77.6729,77.5443,77.5839,13264.0
2021-08-16 15:00:00,78.43,78.59,78.34,78.54,25411.0,77.574,77.7323,77.485,77.6828,25411.0
2021-08-16 15:05:00,78.52,78.54,78.41,78.43,19391.0,77.663,77.6828,77.5542,77.574,19391.0
2021-08-16 15:10:00,78.46,78.52,78.42,78.49,15581.0,77.6037,77.663,77.5641,77.6333,15581.0
2021-08-16 15:15:00,78.5,78.51,78.44,78.47,17708.0,77.6432,77.6531,77.5839,77.6136,17708.0
2021-08-16 15:20:00,78.48,78.51,78.43,78.47,18257.0,77.6235,77.6531,77.574,77.6136,18257.0
2021-08-16 15:25:00,78.47,78.51,78.39,78.47,20907.0,77.6136,77.6531,77.5344,77.6136,20907.0
2021-08-16 15:30:00,78.47,78.62,78.4,78.62,57995.0,77.6136,77.7619,77.5443,77.7619,57995.0
2021-08-16 15:35:00,78.63,78.64,78.4,78.44,27791.0,77.7718,77.7817,77.5443,77.5839,27791.0
2021-08-16 15:40:00,78.44,78.54,78.35,78.53,32931.0,77.5839,77.6828,77.4949,77.6729,32931.0
2021-08-16 15:45:00,78.51,78.55,78.4,78.43,53122.0,77.6531,77.6927,77.5443,77.574,53122.0
2021-08-16 15:50:00,78.43,78.55,78.41,78.53,50433.0,77.574,77.6927,77.5542,77.6729,50433.0
2021-08-16 15:55:00,78.54,78.59,78.43,78.43,87625.0,77.6828,77.7323,77.574,77.574,87625.0
2021-08-17 09:30:00,77.05,77.39,76.45,76.78,70085.0,76.2091,76.5454,75.6156,75.942,70085.0
2021-08-17 09:35:00,76.81,76.88,76.2,76.48,42862.0,75.9717,76.0409,75.3683,75.6453,42862.0
2021-08-17 09:40:00,76.48,76.87,76.28,76.56,19657.0,75.6453,76.031,75.4475,75.7244,19657.0
2021-08-17 09:45:00,76.61,76.94,76.51,76.82,18124.0,75.7739,76.1003,75.675,75.9816,18124.0
2021-08-17 09:50:00,76.78,76.88,76.42,76.47,20730.0,75.942,76.0409,75.5859,75.6354,20730.0
2021-08-17 09:55:00,76.47,76.47,76.04,76.22,32040.0,75.6354,75.6354,75.2101,75.3881,32040.0
2021-08-17 10:00:00,76.19,76.36,76.08,76.22,42461.0,75.3584,75.5266,75.2497,75.3881,42461.0
2021-08-17 10:05:00,76.26,76.4,76.1,76.12,40419.0,75.4277,75.5662,75.2694,75.2892,40419.0
2021-08-17 10:10:00,76.15,76.85,76.11,76.8,52619.0,75.3189,76.0112,75.2793,75.9618,52619.0
2021-08-17 10:15:00,76.84,77.08,76.73,76.77,41968.0,76.0014,76.2387,75.8926,75.9321,41968.0
2021-08-17 10:20:00,76.79,77.12,76.74,77.08,28409.0,75.9519,76.2783,75.9024,76.2387,28409.0
2021-08-17 10:25:00,77.03,77.25,77.01,77.12,31905.0,76.1893,76.4069,76.1695,76.2783,31905.0
2021-08-17 10:30:00,77.15,77.18,76.69,76.69,21296.0,76.308,76.3376,75.853,75.853,21296.0
2021-08-17 10:35:00,76.7,76.93,76.64,76.8,22920.0,75.8629,76.0904,75.8035,75.9618,22920.0
2021-08-17 10:40:00,76.78,77.04,76.76,76.79,25112.0,75.942,76.1992,75.9222,75.9519,25112.0
2021-08-17 10:45:00,76.77,76.79,76.48,76.74,27593.0,75.9321,75.9519,75.6453,75.9024,27593.0
2021-08-17 10:50:00,76.72,76.89,76.67,76.81,47277.0,75.8827,76.0508,75.8332,75.9717,47277.0
2021-08-17 10:55:00,76.81,76.83,76.63,76.7,23740.0,75.9717,75.9915,75.7936,75.8629,23740.0
2021-08-17 11:00:00,76.7,76.74,76.43,76.51,33635.0,75.8629,75.9024,75.5958,75.675,33635.0
2021-08-17 11:05:00,76.51,76.53,76.32,76.4,18549.0,75.675,75.6947,75.487,75.5662,18549.0
2021-08-17 11:10:00,76.4,76.4,76.08,76.18,20772.0,75.5662,75.5662,75.2497,75.3486,20772.0
2021-08-17 11:15:00,76.2,76.46,76.18,76.44,27325.0,75.3683,75.6255,75.3486,75.6057,27325.0
2021-08-17 11:20:00,76.46,76.6,76.42,76.5,14269.0,75.6255,75.764,75.5859,75.6651,14269.0
2021-08-17 11:25:00,76.5,76.5,76.27,76.27,12407.0,75.6651,75.6651,75.4376,75.4376,12407.0
2021-08-17 11:30:00,76.26,76.67,76.25,76.63,14522.0,75.4277,75.8332,75.4178,75.7936,14522.0
2021-08-17 11:35:00,76.66,76.69,76.35,76.4,15486.0,75.8233,75.853,75.5167,75.5662,15486.0
2021-08-17 11:40:00,76.44,76.49,76.36,76.46,40363.0,75.6057,75.6552,75.5266,75.6255,40363.0
2021-08-17 11:45:00,76.5,76.54,76.35,76.4,15224.0,75.6651,75.7046,75.5167,75.5662,15224.0
2021-08-17 11:50:00,76.4,76.46,76.36,76.4,14948.0,75.5662,75.6255,75.5266,75.5662,14948.0
2021-08-17 11:55:00,76.36,76.4,76.24,76.39,15667.0,75.5266,75.5662,75.4079,75.5563,15667.0
2021-08-17 12:00:00,76.41,76.41,76.27,76.31,17785.0,75.576,75.576,75.4376,75.4771,17785.0
2021-08-17 12:05:00,76.31,76.45,76.23,76.24,16303.0,75.4771,75.6156,75.398,75.4079,16303.0
2021-08-17 12:10:00,76.23,76.23,76.13,76.17,12739.0,75.398,75.398,75.2991,75.3387,12739.0
2021-08-17 12:15:00,76.17,76.26,75.93,76.01,37041.0,75.3387,75.4277,75.1013,75.1804,37041.0
2021-08-17 12:20:00,76.02,76.17,76.01,76.17,10700.0,75.1903,75.3387,75.1804,75.3387,10700.0
2021-08-17 12:25:00,76.17,76.25,76.08,76.08,8527.0,75.3387,75.4178,75.2497,75.2497,8527.0
2021-08-17 12:30:00,76.06,76.08,75.9,75.92,15767.0,75.2299,75.2497,75.0716,75.0914,15767.0
2021-08-17 12:35:00,75.93,75.97,75.81,75.85,21765.0,75.1013,75.1409,74.9826,75.0222,21765.0
2021-08-17 12:40:00,75.83,75.83,75.72,75.76,18178.0,75.0024,75.0024,74.8936,74.9331,18178.0
2021-08-17 12:45:00,75.77,75.8,75.32,75.41,44158.0,74.943,74.9727,74.4979,74.587,44158.0
2021-08-17 12:50:00,75.42,75.53,75.23,75.29,41672.0,74.5969,74.7057,74.4089,74.4683,41672.0
2021-08-17 12:55:00,75.27,75.32,75.19,75.25,17116.0,74.4485,74.4979,74.3694,74.4287,17116.0
2021-08-17 13:00:00,75.23,75.58,75.22,75.57,22738.0,74.4089,74.7551,74.399,74.7452,22738.0
2021-08-17 13:05:00,75.58,75.87,75.52,75.77,27122.0,74.7551,75.0419,74.6958,74.943,27122.0
2021-08-17 13:10:00,75.77,75.89,75.77,75.86,13009.0,74.943,75.0617,74.943,75.0321,13009.0
2021-08-17 13:15:00,75.85,75.98,75.83,75.92,15525.0,75.0222,75.1507,75.0024,75.0914,15525.0
2021-08-17 13:20:00,75.95,76.0,75.7,75.75,13505.0,75.1211,75.1705,74.8738,74.9233,13505.0
2021-08-17 13:25:00,75.77,75.89,75.75,75.85,10120.0,74.943,75.0617,74.9233,75.0222,10120.0
2021-08-17 13:30:00,75.83,75.83,75.64,75.68,8784.0,75.0024,75.0024,74.8145,74.854,8784.0
2021-08-17 13:35:00,75.67,75.68,75.52,75.53,17770.0,74.8441,74.854,74.6958,74.7057,17770.0
2021-08-17 13:40:00,75.53,75.6,75.5,75.59,8399.0,74.7057,74.7749,74.676,74.765,8399.0
2021-08-17 13:45:00,75.57,75.57,75.49,75.53,12388.0,74.7452,74.7452,74.6661,74.7057,12388.0
2021-08-17 13:50:00,75.51,75.7,75.51,75.58,26829.0,74.6859,74.8738,74.6859,74.7551,26829.0
2021-08-17 13:55:00,75.56,75.93,75.47,75.88,16454.0,74.7353,75.1013,74.6463,75.0518,16454.0
2021-08-17 14:00:00,75.83,75.98,75.83,75.92,4538.0,75.0024,75.1507,75.0024,75.0914,4538.0
2021-08-17 14:05:00,75.93,76.02,75.89,75.89,11300.0,75.1013,75.1903,75.0617,75.0617,11300.0
2021-08-17 14:10:00,75.9,75.93,75.82,75.87,14705.0,75.0716,75.1013,74.9925,75.0419,14705.0
2021-08-17 14:15:00,75.84,75.95,75.83,75.9,15627.0,75.0123,75.1211,75.0024,75.0716,15627.0
2021-08-17 14:20:00,75.91,75.92,75.77,75.87,23980.0,75.0815,75.0914,74.943,75.0419,23980.0
2021-08-17 14:25:00,75.88,75.9,75.77,75.77,11122.0,75.0518,75.0716,74.943,74.943,11122.0
2021-08-17 14:30:00,75.78,75.85,75.7,75.78,13212.0,74.9529,75.0222,74.8738,74.9529,13212.0
2021-08-17 14:35:00,75.74,75.79,75.66,75.78,17822.0,74.9134,74.9628,74.8342,74.9529,17822.0
2021-08-17 14:40:00,75.75,75.91,75.73,75.91,8313.0,74.9233,75.0815,74.9035,75.0815,8313.0
2021-08-17 14:45:00,75.93,76.17,75.89,76.14,14828.0,75.1013,75.3387,75.0617,75.309,14828.0
2021-08-17 14:50:00,76.15,76.19,76.04,76.05,9250.0,75.3189,75.3584,75.2101,75.22,9250.0
2021-08-17 14:55:00,76.07,76.31,76.05,76.28,23044.0,75.2398,75.4771,75.22,75.4475,23044.0
2021-08-17 15:00:00,76.28,76.39,76.24,76.33,16122.0,75.4475,75.5563,75.4079,75.4969,16122.0
2021-08-17 15:05:00,76.31,76.45,76.24,76.34,26208.0,75.4771,75.6156,75.4079,75.5068,26208.0
2021-08-17 15:10:00,76.37,76.37,76.25,76.27,10205.0,75.5365,75.5365,75.4178,75.4376,10205.0
2021-08-17 15:15:00,76.29,76.34,76.2,76.21,21098.0,75.4574,75.5068,75.3683,75.3782,21098.0
2021-08-17 15:20:00,76.19,76.2,75.91,75.94,14177.0,75.3584,75.3683,75.0815,75.1112,14177.0
2021-08-17 15:25:00,75.94,76.06,75.94,76.06,16716.0,75.1112,75.2299,75.1112,75.2299,16716.0
2021-08-17 15:30:00,76.09,76.17,76.08,76.1,21809.0,75.2595,75.3387,75.2497,75.2694,21809.0
2021-08-17 15:35:00,76.11,76.22,76.06,76.07,17469.0,75.2793,75.3881,75.2299,75.2398,17469.0
2021-08-17 15:40:00,76.05,76.09,76.01,76.02,22688.0,75.22,75.2595,75.1804,75.1903,22688.0
2021-08-17 15:45:00,76.02,76.14,75.93,75.94,31699.0,75.1903,75.309,75.1013,75.1112,31699.0
2021-08-17 15:50:00,75.96,76.22,75.93,75.93,85277.0,75.131,75.3881,75.1013,75.1013,85277.0
2021-08-17 15:55:00,75.94,76.03,75.88,76.03,143819.0,75.1112,75.2002,75.0518,75.2002,143819.0
2021-08-18 09:30:00,75.75,76.51,75.44,76.39,77670.0,74.9233,75.675,74.6166,75.5563,77670.0
2021-08-18 09:35:00,76.43,76.75,76.0,76.05,36855.0,75.5958,75.9123,75.1705,75.22,36855.0
2021-08-18 09:40:00,76.05,76.12,75.44,75.59,43411.0,75.22,75.2892,74.6166,74.765,43411.0
2021-08-18 09:45:00,75.48,75.53,74.45,74.49,124166.0,74.6562,74.7057,73.6374,73.677,124166.0
2021-08-18 09:50:00,74.49,74.84,74.4,74.79,49424.0,73.677,74.0232,73.588,73.9737,49424.0
2021-08-18 09:55:00,74.79,75.3,74.54,75.23,41855.0,73.9737,74.4782,73.7265,74.4089,41855.0
2021-08-18 10:00:00,75.25,75.3,74.98,74.98,29811.0,74.4287,74.4782,74.1617,74.1617,29811.0
2021-08-18 10:05:00,74.96,75.39,74.95,74.96,33076.0,74.1419,74.5672,74.132,74.1419,33076.0
2021-08-18 10:10:00,74.98,75.03,74.82,75.03,18520.0,74.1617,74.2111,74.0034,74.2111,18520.0
2021-08-18 10:15:00,74.98,75.17,74.88,75.1,21009.0,74.1617,74.3496,74.0627,74.2803,21009.0
2021-08-18 10:20:00,75.07,75.39,75.07,75.37,22374.0,74.2507,74.5672,74.2507,74.5474,22374.0
2021-08-18 10:25:00,75.31,75.39,75.06,75.15,26273.0,74.4881,74.5672,74.2408,74.3298,26273.0
2021-08-18 10:30:00,75.16,75.25,74.94,75.24,20727.0,74.3397,74.4287,74.1221,74.4188,20727.0
2021-08-18 10:35:00,75.22,75.62,75.22,75.59,30913.0,74.399,74.7947,74.399,74.765,30913.0
2021-08-18 10:40:00,75.59,76.26,75.57,76.25,102576.0,74.765,75.4277,74.7452,75.4178,102576.0
2021-08-18 10:45:00,76.23,76.89,76.22,76.8,157579.0,75.398,76.0508,75.3881,75.9618,157579.0
2021-08-18 10:50:00,76.8,77.17,76.77,77.14,45082.0,75.9618,76.3278,75.9321,76.2981,45082.0
2021-08-18 10:55:00,77.13,77.6,77.01,77.54,137732.0,76.2882,76.7531,76.1695,76.6937,137732.0
2021-08-18 11:00:00,77.56,78.39,77.47,78.24,162691.0,76.7135,77.5344,76.6245,77.3861,162691.0
2021-08-18 11:05:00,78.22,78.37,77.92,78.07,196648.0,77.3663,77.5147,77.0696,77.2179,196648.0
2021-08-18 11:10:00,78.06,78.37,78.01,78.34,65677.0,77.208,77.5147,77.1586,77.485,65677.0
2021-08-18 11:15:00,78.31,78.39,77.77,77.87,66666.0,77.4553,77.5344,76.9212,77.0201,66666.0
2021-08-18 11:20:00,77.86,78.07,77.82,77.99,36732.0,77.0102,77.2179,76.9707,77.1388,36732.0
2021-08-18 11:25:00,78.0,78.16,77.92,78.11,26569.0,77.1487,77.3069,77.0696,77.2575,26569.0
2021-08-18 11:30:00,78.09,78.18,77.79,77.9,23440.0,77.2377,77.3267,76.941,77.0498,23440.0
2021-08-18 11:35:00,77.85,78.17,77.73,78.11,40971.0,77.0003,77.3168,76.8816,77.2575,40971.0
2021-08-18 11:40:00,78.07,78.3,77.99,78.22,20556.0,77.2179,77.4454,77.1388,77.3663,20556.0
2021-08-18 11:45:00,78.19,78.24,78.09,78.12,17385.0,77.3366,77.3861,77.2377,77.2674,17385.0
2021-08-18 11:50:00,78.12,78.38,78.11,78.2,38453.0,77.2674,77.5245,77.2575,77.3465,38453.0
2021-08-18 11:55:00,78.23,78.4,78.15,78.19,20783.0,77.3762,77.5443,77.2971,77.3366,20783.0
2021-08-18 12:00:00,78.19,78.29,78.14,78.25,22061.0,77.3366,77.4355,77.2872,77.396,22061.0
2021-08-18 12:05:00,78.25,78.46,78.17,78.26,38349.0,77.396,77.6037,77.3168,77.4059,38349.0
2021-08-18 12:10:00,78.28,78.29,78.04,78.1,24430.0,77.4256,77.4355,77.1883,77.2476,24430.0
2021-08-18 12:15:00,78.13,78.14,77.82,77.88,19998.0,77.2773,77.2872,76.9707,77.03,19998.0
2021-08-18 12:20:00,77.87,78.02,77.83,78.0,20738.0,77.0201,77.1685,76.9806,77.1487,20738.0
2021-08-18 12:25:00,77.99,78.09,77.9,77.95,25970.0,77.1388,77.2377,77.0498,77.0992,25970.0
2021-08-18 12:30:00,77.98,78.05,77.88,78.01,14313.0,77.1289,77.1981,77.03,77.1586,14313.0
2021-08-18 12:35:00,78.01,78.23,77.98,78.16,11963.0,77.1586,77.3762,77.1289,77.3069,11963.0
2021-08-18 12:40:00,78.15,78.21,78.06,78.15,7025.0,77.2971,77.3564,77.208,77.2971,7025.0
2021-08-18 12:45:00,78.13,78.14,78.01,78.02,8584.0,77.2773,77.2872,77.1586,77.1685,8584.0
2021-08-18 12:50:00,78.09,78.17,78.08,78.09,10024.0,77.2377,77.3168,77.2278,77.2377,10024.0
2021-08-18 12:55:00,78.09,78.23,78.08,78.13,19070.0,77.2377,77.3762,77.2278,77.2773,19070.0
2021-08-18 13:00:00,78.15,78.2,77.99,78.09,8999.0,77.2971,77.3465,77.1388,77.2377,8999.0
2021-08-18 13:05:00,78.12,78.18,78.06,78.17,8126.0,77.2674,77.3267,77.208,77.3168,8126.0
2021-08-18 13:10:00,78.15,78.19,78.12,78.13,4209.0,77.2971,77.3366,77.2674,77.2773,4209.0
2021-08-18 13:15:00,78.12,78.21,78.07,78.16,13736.0,77.2674,77.3564,77.2179,77.3069,13736.0
2021-08-18 13:20:00,78.17,78.29,78.16,78.24,13325.0,77.3168,77.4355,77.3069,77.3861,13325.0
2021-08-18 13:25:00,78.2,78.4,78.14,78.36,12921.0,77.3465,77.5443,77.2872,77.5048,12921.0
2021-08-18 13:30:00,78.37,78.46,78.33,78.35,9702.0,77.5147,77.6037,77.4751,77.4949,9702.0
2021-08-18 13:35:00,78.32,78.4,78.28,78.36,8397.0,77.4652,77.5443,77.4256,77.5048,8397.0
2021-08-18 13:40:00,78.36,78.55,78.36,78.55,25644.0,77.5048,77.6927,77.5048,77.6927,25644.0
2021-08-18 13:45:00,78.54,78.59,78.37,78.37,21315.0,77.6828,77.7323,77.5147,77.5147,21315.0
2021-08-18 13:50:00,78.41,78.41,78.24,78.27,13425.0,77.5542,77.5542,77.3861,77.4157,13425.0
2021-08-18 13:55:00,78.29,78.36,78.26,78.29,13057.0,77.4355,77.5048,77.4059,77.4355,13057.0
2021-08-18 14:00:00,78.32,78.47,78.25,78.44,22934.0,77.4652,77.6136,77.396,77.5839,22934.0
2021-08-18 14:05:00,78.46,78.51,78.23,78.27,16529.0,77.6037,77.6531,77.3762,77.4157,16529.0
2021-08-18 14:10:00,78.28,78.49,77.86,77.89,22116.0,77.4256,77.6333,77.0102,77.0399,22116.0
2021-08-18 14:15:00,77.86,77.95,77.61,77.84,33659.0,77.0102,77.0992,76.763,76.9904,33659.0
2021-08-18 14:20:00,77.83,78.1,77.82,78.0,43967.0,76.9806,77.2476,76.9707,77.1487,43967.0
2021-08-18 14:25:00,78.01,78.16,77.95,78.09,17641.0,77.1586,77.3069,77.0992,77.2377,17641.0
2021-08-18 14:30:00,78.09,78.24,78.05,78.14,9363.0,77.2377,77.3861,77.1981,77.2872,9363.0
2021-08-18 14:35:00,78.13,78.28,78.13,78.22,10320.0,77.2773,77.4256,77.2773,77.3663,10320.0
2021-08-18 14:40:00,78.22,78.24,78.11,78.16,18403.0,77.3663,77.3861,77.2575,77.3069,18403.0
2021-08-18 14:45:00,78.18,78.18,78.06,78.1,21345.0,77.3267,77.3267,77.208,77.2476,21345.0
2021-08-18 14:50:00,78.09,78.35,78.09,78.29,19161.0,77.2377,77.4949,77.2377,77.4355,19161.0
2021-08-18 14:55:00,78.27,78.33,78.24,78.3,12274.0,77.4157,77.4751,77.3861,77.4454,12274.0
2021-08-18 15:00:00,78.28,78.28,78.03,78.13,33276.0,77.4256,77.4256,77.1784,77.2773,33276.0
2021-08-18 15:05:00,78.13,78.22,78.09,78.09,15845.0,77.2773,77.3663,77.2377,77.2377,15845.0
2021-08-18 15:10:00,78.09,78.22,78.03,78.05,21362.0,77.2377,77.3663,77.1784,77.1981,21362.0
2021-08-18 15:15:00,78.06,78.08,77.86,77.86,26726.0,77.208,77.2278,77.0102,77.0102,26726.0
2021-08-18 15:20:00,77.87,77.87,77.76,77.77,31416.0,77.0201,77.0201,76.9113,76.9212,31416.0
2021-08-18 15:25:00,77.81,77.82,77.62,77.64,18935.0,76.9608,76.9707,76.7728,76.7926,18935.0
2021-08-18 15:30:00,77.64,77.66,77.42,77.52,60914.0,76.7926,76.8124,76.575,76.6739,60914.0
2021-08-18 15:35:00,77.48,77.55,77.38,77.49,35001.0,76.6344,76.7036,76.5355,76.6443,35001.0
2021-08-18 15:40:00,77.48,77.6,77.48,77.49,24421.0,76.6344,76.7531,76.6344,76.6443,24421.0
2021-08-18 15:45:00,77.49,77.54,77.2,77.22,53454.0,76.6443,76.6937,76.3574,76.3772,53454.0
2021-08-18 15:50:00,77.2,77.3,77.1,77.26,76493.0,76.3574,76.4563,76.2585,76.4168,76493.0
2021-08-18 15:55:00,77.28,77.28,77.15,77.21,129221.0,76.4366,76.4366,76.308,76.3673,129221.0
2021-08-19 09:30:00,76.0,76.22,75.61,75.95,94545.0,75.1705,75.3881,74.7848,75.1211,94545.0
2021-08-19 09:35:00,75.8,75.85,75.24,75.35,46418.0,74.9727,75.0222,74.4188,74.5276,46418.0
2021-08-19 09:40:00,75.37,75.55,75.2,75.38,22620.0,74.5474,74.7254,74.3793,74.5573,22620.0
2021-08-19 09:45:00,75.38,76.32,75.23,75.85,67169.0,74.5573,75.487,74.4089,75.0222,67169.0
2021-08-19 09:50:00,75.91,76.22,75.8,76.2,62371.0,75.0815,75.3881,74.9727,75.3683,62371.0
2021-08-19 09:55:00,76.2,76.21,75.64,75.76,26667.0,75.3683,75.3782,74.8145,74.9331,26667.0
2021-08-19 10:00:00,75.75,76.14,75.62,76.04,21733.0,74.9233,75.309,74.7947,75.2101,21733.0
2021-08-19 10:05:00,76.09,76.35,76.03,76.18,22885.0,75.2595,75.5167,75.2002,75.3486,22885.0
2021-08-19 10:10:00,76.25,76.25,75.56,75.58,28663.0,75.4178,75.4178,74.7353,74.7551,28663.0
2021-08-19 10:15:00,75.63,75.96,75.53,75.72,26670.0,74.8046,75.131,74.7057,74.8936,26670.0
2021-08-19 10:20:00,75.73,75.75,75.08,75.11,31963.0,74.9035,74.9233,74.2606,74.2902,31963.0
2021-08-19 10:25:00,75.09,75.11,74.8,74.8,50089.0,74.2705,74.2902,73.9836,73.9836,50089.0
2021-08-19 10:30:00,74.78,74.78,74.31,74.31,56267.0,73.9638,73.9638,73.499,73.499,56267.0
2021-08-19 10:35:00,74.33,74.45,74.15,74.39,45876.0,73.5188,73.6374,73.3407,73.5781,45876.0
2021-08-19 10:40:00,74.37,74.56,74.26,74.32,51300.0,73.5583,73.7462,73.4495,73.5089,51300.0
2021-08-19 10:45:00,74.33,74.38,74.04,74.05,47704.0,73.5188,73.5682,73.2319,73.2418,47704.0
2021-08-19 10:50:00,74.04,74.14,73.86,74.08,47741.0,73.2319,73.3308,73.0539,73.2715,47741.0
2021-08-19 10:55:00,74.09,74.4,73.97,74.4,35445.0,73.2814,73.588,73.1627,73.588,35445.0
2021-08-19 11:00:00,74.37,74.41,74.04,74.11,48305.0,73.5583,73.5979,73.2319,73.3012,48305.0
2021-08-19 11:05:00,74.12,74.15,73.64,73.74,37483.0,73.311,73.3407,72.8363,72.9352,37483.0
2021-08-19 11:10:00,73.75,74.07,73.56,74.01,43266.0,72.9451,73.2616,72.7572,73.2022,43266.0
2021-08-19 11:15:00,74.01,74.16,73.93,74.13,23672.0,73.2022,73.3506,73.1231,73.3209,23672.0
2021-08-19 11:20:00,74.14,74.16,73.65,73.68,43640.0,73.3308,73.3506,72.8462,72.8758,43640.0
2021-08-19 11:25:00,73.67,73.69,73.51,73.62,52657.0,72.866,72.8857,72.7077,72.8165,52657.0
2021-08-19 11:30:00,73.64,74.23,73.53,74.02,49094.0,72.8363,73.4198,72.7275,73.2121,49094.0
2021-08-19 11:35:00,73.99,73.99,73.71,73.76,34803.0,73.1825,73.1825,72.9055,72.955,34803.0
2021-08-19 11:40:00,73.76,74.14,73.74,74.13,20444.0,72.955,73.3308,72.9352,73.3209,20444.0
2021-08-19 11:45:00,74.14,74.36,74.14,74.24,46655.0,73.3308,73.5484,73.3308,73.4297,46655.0
2021-08-19 11:50:00,74.26,74.69,74.26,74.69,62627.0,73.4495,73.8748,73.4495,73.8748,62627.0
2021-08-19 11:55:00,74.68,75.04,74.68,75.0,135351.0,73.8649,74.221,73.8649,74.1814,135351.0
2021-08-19 12:00:00,75.02,75.08,75.0,75.01,74556.0,74.2012,74.2606,74.1814,74.1913,74556.0
2021-08-19 12:05:00,75.01,75.04,74.75,74.98,60893.0,74.1913,74.221,73.9342,74.1617,60893.0
2021-08-19 12:10:00,74.99,75.27,74.94,75.1,23377.0,74.1715,74.4485,74.1221,74.2803,23377.0
2021-08-19 12:15:00,75.07,75.11,75.0,75.08,25393.0,74.2507,74.2902,74.1814,74.2606,25393.0
2021-08-19 12:20:00,75.05,75.29,75.03,75.25,23996.0,74.2309,74.4683,74.2111,74.4287,23996.0
2021-08-19 12:25:00,75.26,75.6,75.22,75.53,49764.0,74.4386,74.7749,74.399,74.7057,49764.0
2021-08-19 12:30:00,75.53,75.59,75.28,75.35,17584.0,74.7057,74.765,74.4584,74.5276,17584.0
2021-08-19 12:35:00,75.4,75.72,75.4,75.7,50182.0,74.5771,74.8936,74.5771,74.8738,50182.0
2021-08-19 12:40:00,75.7,75.75,75.5,75.5,41441.0,74.8738,74.9233,74.676,74.676,41441.0
2021-08-19 12:45:00,75.5,75.61,75.34,75.35,34421.0,74.676,74.7848,74.5177,74.5276,34421.0
2021-08-19 12:50:00,75.35,75.45,75.22,75.42,26808.0,74.5276,74.6265,74.399,74.5969,26808.0
2021-08-19 12:55:00,75.44,75.67,75.4,75.65,11870.0,74.6166,74.8441,74.5771,74.8243,11870.0
2021-08-19 13:00:00,75.58,75.67,75.36,75.38,35941.0,74.7551,74.8441,74.5375,74.5573,35941.0
2021-08-19 13:05:00,75.31,75.37,75.24,75.37,11043.0,74.4881,74.5474,74.4188,74.5474,11043.0
2021-08-19 13:10:00,75.35,75.59,75.25,75.55,23172.0,74.5276,74.765,74.4287,74.7254,23172.0
2021-08-19 13:15:00,75.55,75.61,75.43,75.53,39960.0,74.7254,74.7848,74.6067,74.7057,39960.0
2021-08-19 13:20:00,75.53,75.63,75.52,75.61,6526.0,74.7057,74.8046,74.6958,74.7848,6526.0
2021-08-19 13:25:00,75.6,75.61,75.22,75.22,17486.0,74.7749,74.7848,74.399,74.399,17486.0
2021-08-19 13:30:00,75.21,75.28,75.1,75.28,30329.0,74.3891,74.4584,74.2803,74.4584,30329.0
2021-08-19 13:35:00,75.28,75.31,75.11,75.22,11021.0,74.4584,74.4881,74.2902,74.399,11021.0
2021-08-19 13:40:00,75.2,75.38,75.19,75.26,17308.0,74.3793,74.5573,74.3694,74.4386,17308.0
2021-08-19 13:45:00,75.27,75.38,75.14,75.38,288431.0,74.4485,74.5573,74.3199,74.5573,288431.0
2021-08-19 13:50:00,75.39,75.4,75.12,75.2,24475.0,74.5672,74.5771,74.3001,74.3793,24475.0
2021-08-19 13:55:00,75.2,75.26,75.17,75.17,36549.0,74.3793,74.4386,74.3496,74.3496,36549.0
2021-08-19 14:00:00,75.19,75.32,75.14,75.18,24113.0,74.3694,74.4979,74.3199,74.3595,24113.0
2021-08-19 14:05:00,75.16,75.32,75.02,75.29,103677.0,74.3397,74.4979,74.2012,74.4683,103677.0
2021-08-19 14:10:00,75.26,75.49,75.17,75.41,21542.0,74.4386,74.6661,74.3496,74.587,21542.0
2021-08-19 14:15:00,75.39,75.39,75.29,75.36,22222.0,74.5672,74.5672,74.4683,74.5375,22222.0
2021-08-19 14:20:00,75.34,75.54,75.23,75.54,19486.0,74.5177,74.7155,74.4089,74.7155,19486.0
2021-08-19 14:25:00,75.5,75.54,75.29,75.34,66911.0,74.676,74.7155,74.4683,74.5177,66911.0
2021-08-19 14:30:00,75.31,75.63,75.27,75.63,83976.0,74.4881,74.8046,74.4485,74.8046,83976.0
2021-08-19 14:35:00,75.62,75.87,75.52,75.61,51307.0,74.7947,75.0419,74.6958,74.7848,51307.0
2021-08-19 14:40:00,75.57,75.64,75.49,75.62,15126.0,74.7452,74.8145,74.6661,74.7947,15126.0
2021-08-19 14:45:00,75.63,75.64,75.48,75.51,17755.0,74.8046,74.8145,74.6562,74.6859,17755.0
2021-08-19 14:50:00,75.5,75.54,75.3,75.53,29313.0,74.676,74.7155,74.4782,74.7057,29313.0
2021-08-19 14:55:00,75.53,75.53,75.3,75.3,19288.0,74.7057,74.7057,74.4782,74.4782,19288.0
2021-08-19 15:00:00,75.33,75.6,75.33,75.6,30234.0,74.5078,74.7749,74.5078,74.7749,30234.0
2021-08-19 15:05:00,75.59,75.9,75.59,75.87,47237.0,74.765,75.0716,74.765,75.0419,47237.0
2021-08-19 15:10:00,75.88,75.91,75.83,75.85,39469.0,75.0518,75.0815,75.0024,75.0222,39469.0
2021-08-19 15:15:00,75.85,75.88,75.62,75.82,41484.0,75.0222,75.0518,74.7947,74.9925,41484.0
2021-08-19 15:20:00,75.85,75.9,75.79,75.9,45797.0,75.0222,75.0716,74.9628,75.0716,45797.0
2021-08-19 15:25:00,75.89,76.12,75.81,76.11,54104.0,75.0617,75.2892,74.9826,75.2793,54104.0
2021-08-19 15:30:00,76.12,76.3,76.08,76.24,46267.0,75.2892,75.4672,75.2497,75.4079,46267.0
2021-08-19 15:35:00,76.23,76.27,75.97,76.06,58214.0,75.398,75.4376,75.1409,75.2299,58214.0
2021-08-19 15:40:00,76.08,76.09,75.99,76.0,77080.0,75.2497,75.2595,75.1606,75.1705,77080.0
2021-08-19 15:45:00,76.0,76.12,75.82,75.83,111376.0,75.1705,75.2892,74.9925,75.0024,111376.0
2021-08-19 15:50:00,75.82,76.26,75.81,76.26,150326.0,74.9925,75.4277,74.9826,75.4277,150326.0
2021-08-19 15:55:00,76.25,76.53,76.19,76.5,441369.0,75.4178,75.6947,75.3584,75.6651,441369.0
2021-08-20 09:30:00,76.18,77.13,76.06,76.99,103956.0,75.3486,76.2882,75.2299,76.1497,103956.0
2021-08-20 09:35:00,76.98,77.35,76.88,77.08,39232.0,76.1398,76.5058,76.0409,76.2387,39232.0
2021-08-20 09:40:00,77.19,77.29,76.7,76.87,44813.0,76.3475,76.4464,75.8629,76.031,44813.0
2021-08-20 09:45:00,76.9,77.2,76.8,77.05,38600.0,76.0607,76.3574,75.9618,76.2091,38600.0
2021-08-20 09:50:00,77.06,77.12,76.29,76.29,32630.0,76.219,76.2783,75.4574,75.4574,32630.0
2021-08-20 09:55:00,76.31,76.54,76.18,76.27,82985.0,75.4771,75.7046,75.3486,75.4376,82985.0
2021-08-20 10:00:00,76.29,76.49,76.09,76.09,41542.0,75.4574,75.6552,75.2595,75.2595,41542.0
2021-08-20 10:05:00,76.1,76.65,76.01,76.44,25333.0,75.2694,75.8134,75.1804,75.6057,25333.0
2021-08-20 10:10:00,76.42,76.62,76.14,76.19,51985.0,75.5859,75.7838,75.309,75.3584,51985.0
2021-08-20 10:15:00,76.22,76.7,76.19,76.61,33939.0,75.3881,75.8629,75.3584,75.7739,33939.0
2021-08-20 10:20:00,76.59,76.67,76.29,76.31,37112.0,75.7541,75.8332,75.4574,75.4771,37112.0
2021-08-20 10:25:00,76.3,76.45,76.24,76.3,56814.0,75.4672,75.6156,75.4079,75.4672,56814.0
2021-08-20 10:30:00,76.32,76.81,76.32,76.73,45787.0,75.487,75.9717,75.487,75.8926,45787.0
2021-08-20 10:35:00,76.75,76.76,76.37,76.61,48106.0,75.9123,75.9222,75.5365,75.7739,48106.0
2021-08-20 10:40:00,76.55,76.65,76.3,76.37,39453.0,75.7145,75.8134,75.4672,75.5365,39453.0
2021-08-20 10:45:00,76.35,76.5,76.31,76.47,54960.0,75.5167,75.6651,75.4771,75.6354,54960.0
2021-08-20 10:50:00,76.47,76.97,76.47,76.97,33513.0,75.6354,76.1299,75.6354,76.1299,33513.0
2021-08-20 10:55:00,76.93,76.98,76.81,76.87,16469.0,76.0904,76.1398,75.9717,76.031,16469.0
2021-08-20 11:00:00,76.84,76.9,76.62,76.68,15889.0,76.0014,76.0607,75.7838,75.8431,15889.0
2021-08-20 11:05:00,76.65,76.79,76.55,76.58,18053.0,75.8134,75.9519,75.7145,75.7442,18053.0
2021-08-20 11:10:00,76.57,76.75,76.5,76.74,33690.0,75.7343,75.9123,75.6651,75.9024,33690.0
2021-08-20 11:15:00,76.75,76.9,76.75,76.84,36289.0,75.9123,76.0607,75.9123,76.0014,36289.0
2021-08-20 11:20:00,76.84,77.02,76.8,77.02,19597.0,76.0014,76.1794,75.9618,76.1794,19597.0
2021-08-20 11:25:00,77.0,77.18,76.92,76.94,27005.0,76.1596,76.3376,76.0805,76.1003,27005.0
2021-08-20 11:30:00,76.96,77.15,76.96,77.0,33556.0,76.12,76.308,76.12,76.1596,33556.0
2021-08-20 11:35:00,77.02,77.43,77.02,77.41,41310.0,76.1794,76.5849,76.1794,76.5651,41310.0
2021-08-20 11:40:00,77.41,77.55,77.37,77.44,33460.0,76.5651,76.7036,76.5256,76.5948,33460.0
2021-08-20 11:45:00,77.43,77.43,77.13,77.13,14606.0,76.5849,76.5849,76.2882,76.2882,14606.0
2021-08-20 11:50:00,77.14,77.35,77.12,77.15,15435.0,76.2981,76.5058,76.2783,76.308,15435.0
2021-08-20 11:55:00,77.09,77.37,77.04,77.37,17550.0,76.2486,76.5256,76.1992,76.5256,17550.0
2021-08-20 12:00:00,77.38,77.51,77.37,77.49,15038.0,76.5355,76.664,76.5256,76.6443,15038.0
2021-08-20 12:05:00,77.48,77.55,77.41,77.41,19234.0,76.6344,76.7036,76.5651,76.5651,19234.0
2021-08-20 12:10:00,77.4,77.53,77.37,77.52,26174.0,76.5552,76.6838,76.5256,76.6739,26174.0
2021-08-20 12:15:00,77.53,77.56,77.32,77.44,36514.0,76.6838,76.7135,76.4761,76.5948,36514.0
2021-08-20 12:20:00,77.45,77.48,77.34,77.38,22593.0,76.6047,76.6344,76.4959,76.5355,22593.0
2021-08-20 12:25:00,77.39,77.55,77.38,77.54,34815.0,76.5454,76.7036,76.5355,76.6937,34815.0
2021-08-20 12:30:00,77.53,77.62,77.42,77.44,41946.0,76.6838,76.7728,76.575,76.5948,41946.0
2021-08-20 12:35:00,77.46,77.51,77.4,77.44,22027.0,76.6146,76.664,76.5552,76.5948,22027.0
2021-08-20 12:40:00,77.44,77.6,77.44,77.58,12004.0,76.5948,76.7531,76.5948,76.7333,12004.0
2021-08-20 12:45:00,77.57,77.68,77.57,77.67,17973.0,76.7234,76.8322,76.7234,76.8223,17973.0
2021-08-20 12:50:00,77.69,77.84,77.69,77.75,26514.0,76.8421,76.9904,76.8421,76.9014,26514.0
2021-08-20 12:55:00,77.79,77.82,77.65,77.65,24583.0,76.941,76.9707,76.8025,76.8025,24583.0
2021-08-20 13:00:00,77.65,77.77,77.65,77.76,21851.0,76.8025,76.9212,76.8025,76.9113,21851.0
2021-08-20 13:05:00,77.75,77.79,77.67,77.67,13602.0,76.9014,76.941,76.8223,76.8223,13602.0
2021-08-20 13:10:00,77.67,77.91,77.66,77.79,22682.0,76.8223,77.0597,76.8124,76.941,22682.0
2021-08-20 13:15:00,77.8,77.89,77.75,77.89,10877.0,76.9509,77.0399,76.9014,77.0399,10877.0
2021-08-20 13:20:00,77.9,77.9,77.79,77.8,12036.0,77.0498,77.0498,76.941,76.9509,12036.0
2021-08-20 13:25:00,77.81,77.82,77.7,77.76,14167.0,76.9608,76.9707,76.852,76.9113,14167.0
2021-08-20 13:30:00,77.78,77.79,77.66,77.71,17906.0,76.9311,76.941,76.8124,76.8619,17906.0
2021-08-20 13:35:00,77.71,77.75,77.57,77.58,13965.0,76.8619,76.9014,76.7234,76.7333,13965.0
2021-08-20 13:40:00,77.56,77.72,77.56,77.71,14398.0,76.7135,76.8718,76.7135,76.8619,14398.0
2021-08-20 13:45:00,77.69,77.76,77.68,77.7,19639.0,76.8421,76.9113,76.8322,76.852,19639.0
2021-08-20 13:50:00,77.68,77.87,77.63,77.85,23860.0,76.8322,77.0201,76.7827,77.0003,23860.0
2021-08-20 13:55:00,77.86,77.86,77.67,77.69,15828.0,77.0102,77.0102,76.8223,76.8421,15828.0
2021-08-20 14:00:00,77.69,77.92,77.68,77.84,14296.0,76.8421,77.0696,76.8322,76.9904,14296.0
2021-08-20 14:05:00,77.85,77.91,77.8,77.82,26081.0,77.0003,77.0597,76.9509,76.9707,26081.0
2021-08-20 14:10:00,77.83,77.98,77.79,77.98,24180.0,76.9806,77.1289,76.941,77.1289,24180.0
2021-08-20 14:15:00,77.98,78.14,77.93,78.12,48283.0,77.1289,77.2872,77.0795,77.2674,48283.0
2021-08-20 14:20:00,78.12,78.15,77.91,77.93,23786.0,77.2674,77.2971,77.0597,77.0795,23786.0
2021-08-20 14:25:00,77.93,78.07,77.93,78.0,22197.0,77.0795,77.2179,77.0795,77.1487,22197.0
2021-08-20 14:30:00,78.03,78.04,77.95,77.97,10568.0,77.1784,77.1883,77.0992,77.119,10568.0
2021-08-20 14:35:00,77.96,78.07,77.95,78.04,21272.0,77.1091,77.2179,77.0992,77.1883,21272.0
2021-08-20 14:40:00,78.03,78.05,77.96,77.99,18686.0,77.1784,77.1981,77.1091,77.1388,18686.0
2021-08-20 14:45:00,77.98,78.09,77.97,78.0,21929.0,77.1289,77.2377,77.119,77.1487,21929.0
2021-08-20 14:50:00,78.0,78.11,78.0,78.09,13529.0,77.1487,77.2575,77.1487,77.2377,13529.0
2021-08-20 14:55:00,78.05,78.19,78.05,78.18,22246.0,77.1981,77.3366,77.1981,77.3267,22246.0
2021-08-20 15:00:00,78.17,78.25,78.05,78.05,49267.0,77.3168,77.396,77.1981,77.1981,49267.0
2021-08-20 15:05:00,78.06,78.1,77.87,77.91,27977.0,77.208,77.2476,77.0201,77.0597,27977.0
2021-08-20 15:10:00,77.92,78.01,77.89,77.99,15098.0,77.0696,77.1586,77.0399,77.1388,15098.0
2021-08-20 15:15:00,78.0,78.1,77.99,78.08,15195.0,77.1487,77.2476,77.1388,77.2278,15195.0
2021-08-20 15:20:00,78.09,78.17,78.07,78.15,19581.0,77.2377,77.3168,77.2179,77.2971,19581.0
2021-08-20 15:25:00,78.15,78.18,78.07,78.12,27745.0,77.2971,77.3267,77.2179,77.2674,27745.0
2021-08-20 15:30:00,78.13,78.19,78.09,78.17,23782.0,77.2773,77.3366,77.2377,77.3168,23782.0
2021-08-20 15:35:00,78.18,78.27,78.1,78.25,54562.0,77.3267,77.4157,77.2476,77.396,54562.0
2021-08-20 15:40:00,78.24,78.31,78.23,78.31,52001.0,77.3861,77.4553,77.3762,77.4553,52001.0
2021-08-20 15:45:00,78.31,78.38,78.18,78.21,81436.0,77.4553,77.5245,77.3267,77.3564,81436.0
2021-08-20 15:50:00,78.2,78.24,78.11,78.22,88473.0,77.3465,77.3861,77.2575,77.3663,88473.0
2021-08-20 15:55:00,78.2,78.26,78.09,78.22,166322.0,77.3465,77.4059,77.2377,77.3663,166322.0
2021-08-23 09:30:00,79.17,79.97,78.85,79.4,155700.0,78.3059,79.0972,77.9894,78.5334,155700.0
2021-08-23 09:35:00,79.42,79.83,79.1,79.75,33589.0,78.5532,78.9587,78.2367,78.8796,33589.0
2021-08-23 09:40:00,79.75,80.5,79.75,80.23,130559.0,78.8796,79.6214,78.8796,79.3544,130559.0
2021-08-23 09:45:00,80.21,80.6,80.2,80.57,61702.0,79.3346,79.7203,79.3247,79.6906,61702.0
2021-08-23 09:50:00,80.6,80.97,80.57,80.64,61191.0,79.7203,80.0863,79.6906,79.7599,61191.0
2021-08-23 09:55:00,80.63,80.95,80.38,80.71,41549.0,79.75,80.0665,79.5027,79.8291,41549.0
2021-08-23 10:00:00,80.69,80.85,79.99,79.99,65438.0,79.8093,79.9676,79.117,79.117,65438.0
2021-08-23 10:05:00,80.0,80.06,79.59,79.68,57896.0,79.1269,79.1862,78.7213,78.8104,57896.0
2021-08-23 10:10:00,79.65,80.26,79.57,80.23,30629.0,78.7807,79.384,78.7016,79.3544,30629.0
2021-08-23 10:15:00,80.21,80.48,80.01,80.01,31225.0,79.3346,79.6016,79.1368,79.1368,31225.0
2021-08-23 10:20:00,79.98,79.98,79.48,79.52,50175.0,79.1071,79.1071,78.6125,78.6521,50175.0
2021-08-23 10:25:00,79.53,79.7,79.25,79.26,48277.0,78.662,78.8301,78.3851,78.3949,48277.0
2021-08-23 10:30:00,79.28,79.43,79.09,79.22,27733.0,78.4147,78.5631,78.2268,78.3554,27733.0
2021-08-23 10:35:00,79.2,79.43,79.19,79.25,22774.0,78.3356,78.5631,78.3257,78.3851,22774.0
2021-08-23 10:40:00,79.23,79.37,78.99,79.23,27674.0,78.3653,78.5037,78.1279,78.3653,27674.0
2021-08-23 10:45:00,79.16,79.16,78.87,79.0,25745.0,78.296,78.296,78.0092,78.1378,25745.0
2021-08-23 10:50:00,79.01,79.39,78.94,79.24,21504.0,78.1477,78.5235,78.0784,78.3752,21504.0
2021-08-23 10:55:00,79.27,79.28,79.08,79.2,14520.0,78.4048,78.4147,78.2169,78.3356,14520.0
2021-08-23 11:00:00,79.19,79.22,78.98,79.2,18494.0,78.3257,78.3554,78.118,78.3356,18494.0
2021-08-23 11:05:00,79.22,79.25,78.97,79.02,32806.0,78.3554,78.3851,78.1081,78.1576,32806.0
2021-08-23 11:10:00,79.04,79.29,78.97,79.21,64397.0,78.1773,78.4246,78.1081,78.3455,64397.0
2021-08-23 11:15:00,79.2,79.46,79.15,79.46,35564.0,78.3356,78.5928,78.2861,78.5928,35564.0
2021-08-23 11:20:00,79.47,79.63,79.45,79.55,23640.0,78.6027,78.7609,78.5829,78.6818,23640.0
2021-08-23 11:25:00,79.53,79.53,79.14,79.2,38179.0,78.662,78.662,78.2763,78.3356,38179.0
2021-08-23 11:30:00,79.19,79.4,79.08,79.3,353073.0,78.3257,78.5334,78.2169,78.4345,353073.0
2021-08-23 11:35:00,79.26,79.7,79.22,79.61,24547.0,78.3949,78.8301,78.3554,78.7411,24547.0
2021-08-23 11:40:00,79.62,79.67,79.41,79.44,20310.0,78.751,78.8005,78.5433,78.573,20310.0
2021-08-23 11:45:00,79.42,79.46,79.3,79.42,71209.0,78.5532,78.5928,78.4345,78.5532,71209.0
2021-08-23 11:50:00,79.44,79.55,79.41,79.55,13460.0,78.573,78.6818,78.5433,78.6818,13460.0
2021-08-23 11:55:00,79.57,79.71,79.48,79.6,33164.0,78.7016,78.84,78.6125,78.7312,33164.0
2021-08-23 12:00:00,79.61,79.84,79.6,79.81,20874.0,78.7411,78.9686,78.7312,78.9389,20874.0
2021-08-23 12:05:00,79.8,79.89,79.77,79.85,14384.0,78.929,79.0181,78.8994,78.9785,14384.0
2021-08-23 12:10:00,79.83,79.83,79.68,79.68,22970.0,78.9587,78.9587,78.8104,78.8104,22970.0
2021-08-23 12:15:00,79.69,79.7,79.55,79.61,24140.0,78.8203,78.8301,78.6818,78.7411,24140.0
2021-08-23 12:20:00,79.62,79.64,79.55,79.6,12869.0,78.751,78.7708,78.6818,78.7312,12869.0
2021-08-23 12:25:00,79.61,79.67,79.53,79.65,12064.0,78.7411,78.8005,78.662,78.7807,12064.0
2021-08-23 12:30:00,79.65,79.67,79.44,79.58,30432.0,78.7807,78.8005,78.573,78.7115,30432.0
2021-08-23 12:35:00,79.59,79.61,79.47,79.52,17394.0,78.7213,78.7411,78.6027,78.6521,17394.0
2021-08-23 12:40:00,79.55,79.6,79.53,79.58,19297.0,78.6818,78.7312,78.662,78.7115,19297.0
2021-08-23 12:45:00,79.6,79.6,79.47,79.5,29661.0,78.7312,78.7312,78.6027,78.6323,29661.0
2021-08-23 12:50:00,79.51,79.6,79.51,79.59,22317.0,78.6422,78.7312,78.6422,78.7213,22317.0
2021-08-23 12:55:00,79.59,79.61,79.52,79.6,52495.0,78.7213,78.7411,78.6521,78.7312,52495.0
2021-08-23 13:00:00,79.6,79.79,79.57,79.76,50678.0,78.7312,78.9192,78.7016,78.8895,50678.0
2021-08-23 13:05:00,79.77,79.92,79.77,79.9,52469.0,78.8994,79.0477,78.8994,79.028,52469.0
2021-08-23 13:10:00,79.92,80.05,79.81,79.95,117143.0,79.0477,79.1763,78.9389,79.0774,117143.0
2021-08-23 13:15:00,79.94,80.05,79.89,80.05,22826.0,79.0675,79.1763,79.0181,79.1763,22826.0
2021-08-23 13:20:00,80.05,80.44,80.02,80.4,48677.0,79.1763,79.5621,79.1466,79.5225,48677.0
2021-08-23 13:25:00,80.4,80.5,80.33,80.47,24971.0,79.5225,79.6214,79.4533,79.5917,24971.0
2021-08-23 13:30:00,80.46,80.6,80.25,80.34,43197.0,79.5818,79.7203,79.3741,79.4632,43197.0
2021-08-23 13:35:00,80.35,80.36,80.06,80.06,23749.0,79.473,79.4829,79.1862,79.1862,23749.0
2021-08-23 13:40:00,80.1,80.19,80.04,80.11,24037.0,79.2258,79.3148,79.1664,79.2357,24037.0
2021-08-23 13:45:00,80.12,80.28,80.12,80.22,14237.0,79.2456,79.4038,79.2456,79.3445,14237.0
2021-08-23 13:50:00,80.22,80.25,80.08,80.11,37629.0,79.3445,79.3741,79.206,79.2357,37629.0
2021-08-23 13:55:00,80.13,80.2,80.1,80.14,23763.0,79.2554,79.3247,79.2258,79.2653,23763.0
2021-08-23 14:00:00,80.14,80.2,80.11,80.17,17959.0,79.2653,79.3247,79.2357,79.295,17959.0
2021-08-23 14:05:00,80.18,80.21,80.12,80.14,45490.0,79.3049,79.3346,79.2456,79.2653,45490.0
2021-08-23 14:10:00,80.14,80.25,80.12,80.17,20908.0,79.2653,79.3741,79.2456,79.295,20908.0
2021-08-23 14:15:00,80.18,80.18,80.04,80.11,15473.0,79.3049,79.3049,79.1664,79.2357,15473.0
2021-08-23 14:20:00,80.12,80.3,80.1,80.25,35192.0,79.2456,79.4236,79.2258,79.3741,35192.0
2021-08-23 14:25:00,80.27,80.36,80.23,80.31,14800.0,79.3939,79.4829,79.3544,79.4335,14800.0
2021-08-23 14:30:00,80.32,80.32,80.19,80.28,19771.0,79.4434,79.4434,79.3148,79.4038,19771.0
2021-08-23 14:35:00,80.31,80.37,80.31,80.35,21151.0,79.4335,79.4928,79.4335,79.473,21151.0
2021-08-23 14:40:00,80.33,80.36,80.27,80.34,14718.0,79.4533,79.4829,79.3939,79.4632,14718.0
2021-08-23 14:45:00,80.34,80.37,80.29,80.3,16753.0,79.4632,79.4928,79.4137,79.4236,16753.0
2021-08-23 14:50:00,80.28,80.37,80.24,80.34,29908.0,79.4038,79.4928,79.3642,79.4632,29908.0
2021-08-23 14:55:00,80.33,80.35,80.25,80.3,24397.0,79.4533,79.473,79.3741,79.4236,24397.0
2021-08-23 15:00:00,80.3,80.31,80.12,80.14,29406.0,79.4236,79.4335,79.2456,79.2653,29406.0
2021-08-23 15:05:00,80.15,80.19,79.89,79.9,27562.0,79.2752,79.3148,79.0181,79.028,27562.0
2021-08-23 15:10:00,79.9,79.99,79.87,79.88,33017.0,79.028,79.117,78.9983,79.0082,33017.0
2021-08-23 15:15:00,79.88,79.89,79.78,79.81,39643.0,79.0082,79.0181,78.9093,78.9389,39643.0
2021-08-23 15:20:00,79.82,79.9,79.78,79.9,30949.0,78.9488,79.028,78.9093,79.028,30949.0
2021-08-23 15:25:00,79.89,80.03,79.85,80.02,38914.0,79.0181,79.1565,78.9785,79.1466,38914.0
2021-08-23 15:30:00,80.02,80.1,79.98,80.03,41185.0,79.1466,79.2258,79.1071,79.1565,41185.0
2021-08-23 15:35:00,80.03,80.11,79.97,80.04,38863.0,79.1565,79.2357,79.0972,79.1664,38863.0
2021-08-23 15:40:00,80.04,80.05,79.92,80.05,50389.0,79.1664,79.1763,79.0477,79.1763,50389.0
2021-08-23 15:45:00,80.06,80.2,80.03,80.2,54595.0,79.1862,79.3247,79.1565,79.3247,54595.0
2021-08-23 15:50:00,80.2,80.21,80.11,80.16,105563.0,79.3247,79.3346,79.2357,79.2851,105563.0
2021-08-23 15:55:00,80.16,80.29,80.09,80.25,279722.0,79.2851,79.4137,79.2159,79.3741,279722.0
2021-08-24 09:30:00,81.0,82.7,81.0,82.3,217842.0,80.116,81.7974,80.116,81.4018,217842.0
2021-08-24 09:35:00,82.35,83.15,82.27,83.07,170317.0,81.4512,82.2425,81.3721,82.1634,170317.0
2021-08-24 09:40:00,83.14,83.45,82.6,82.67,205747.0,82.2326,82.5392,81.6985,81.7677,205747.0
2021-08-24 09:45:00,82.64,83.17,82.6,83.04,60210.0,81.7381,82.2623,81.6985,82.1337,60210.0
2021-08-24 09:50:00,83.1,83.54,83.0,83.08,74091.0,82.193,82.6282,82.0941,82.1733,74091.0
2021-08-24 09:55:00,83.04,83.4,82.99,83.35,52254.0,82.1337,82.4898,82.0842,82.4403,52254.0
2021-08-24 10:00:00,83.37,83.37,82.69,82.72,72136.0,82.4601,82.4601,81.7875,81.8172,72136.0
2021-08-24 10:05:00,82.66,82.73,82.45,82.65,56094.0,81.7578,81.8271,81.5501,81.7479,56094.0
2021-08-24 10:10:00,82.64,82.95,82.62,82.82,38816.0,81.7381,82.0447,81.7183,81.9161,38816.0
2021-08-24 10:15:00,82.8,82.95,82.28,82.37,41394.0,81.8963,82.0447,81.382,81.471,41394.0
2021-08-24 10:20:00,82.36,82.37,82.02,82.06,30299.0,81.4611,81.471,81.1248,81.1644,30299.0
2021-08-24 10:25:00,82.03,82.38,81.98,82.34,66140.0,81.1347,81.4809,81.0853,81.4413,66140.0
2021-08-24 10:30:00,82.34,82.67,82.3,82.61,55158.0,81.4413,81.7677,81.4018,81.7084,55158.0
2021-08-24 10:35:00,82.63,82.8,82.61,82.79,28529.0,81.7282,81.8963,81.7084,81.8864,28529.0
2021-08-24 10:40:00,82.77,82.84,82.57,82.67,32253.0,81.8666,81.9359,81.6688,81.7677,32253.0
2021-08-24 10:45:00,82.69,82.74,82.5,82.73,23759.0,81.7875,81.837,81.5996,81.8271,23759.0
2021-08-24 10:50:00,82.74,82.9,82.5,82.82,44511.0,81.837,81.9952,81.5996,81.9161,44511.0
2021-08-24 10:55:00,82.82,83.02,82.75,82.89,38604.0,81.9161,82.1139,81.8469,81.9853,38604.0
2021-08-24 11:00:00,82.94,83.02,82.76,82.79,31466.0,82.0348,82.1139,81.8567,81.8864,31466.0
2021-08-24 11:05:00,82.83,82.88,82.68,82.88,26118.0,81.926,81.9754,81.7776,81.9754,26118.0
2021-08-24 11:10:00,82.89,83.0,82.72,82.79,28275.0,81.9853,82.0941,81.8172,81.8864,28275.0
2021-08-24 11:15:00,82.8,82.92,82.74,82.74,18686.0,81.8963,82.015,81.837,81.837,18686.0
2021-08-24 11:20:00,82.75,82.83,82.54,82.6,29169.0,81.8469,81.926,81.6391,81.6985,29169.0
2021-08-24 11:25:00,82.62,82.67,82.49,82.53,26820.0,81.7183,81.7677,81.5897,81.6293,26820.0
2021-08-24 11:30:00,82.5,82.64,82.47,82.63,20378.0,81.5996,81.7381,81.5699,81.7282,20378.0
2021-08-24 11:35:00,82.63,82.73,82.56,82.57,19096.0,81.7282,81.8271,81.6589,81.6688,19096.0
2021-08-24 11:40:00,82.53,82.53,82.36,82.46,27122.0,81.6293,81.6293,81.4611,81.56,27122.0
2021-08-24 11:45:00,82.48,82.49,82.34,82.42,30759.0,81.5798,81.5897,81.4413,81.5205,30759.0
2021-08-24 11:50:00,82.42,82.57,82.36,82.54,46944.0,81.5205,81.6688,81.4611,81.6391,46944.0
2021-08-24 11:55:00,82.53,82.59,82.42,82.42,69539.0,81.6293,81.6886,81.5205,81.5205,69539.0
2021-08-24 12:00:00,82.42,82.42,82.18,82.21,30401.0,81.5205,81.5205,81.2831,81.3127,30401.0
2021-08-24 12:05:00,82.23,82.3,82.09,82.22,69109.0,81.3325,81.4018,81.1941,81.3226,69109.0
2021-08-24 12:10:00,82.22,82.38,82.21,82.3,22686.0,81.3226,81.4809,81.3127,81.4018,22686.0
2021-08-24 12:15:00,82.33,82.43,82.16,82.4,24613.0,81.4314,81.5303,81.2633,81.5007,24613.0
2021-08-24 12:20:00,82.42,82.44,82.31,82.31,11571.0,81.5205,81.5402,81.4117,81.4117,11571.0
2021-08-24 12:25:00,82.35,82.49,82.27,82.4,18865.0,81.4512,81.5897,81.3721,81.5007,18865.0
2021-08-24 12:30:00,82.42,82.65,82.41,82.63,18634.0,81.5205,81.7479,81.5106,81.7282,18634.0
2021-08-24 12:35:00,82.67,82.77,82.57,82.74,28638.0,81.7677,81.8666,81.6688,81.837,28638.0
2021-08-24 12:40:00,82.77,82.91,82.71,82.88,17775.0,81.8666,82.0051,81.8073,81.9754,17775.0
2021-08-24 12:45:00,82.87,83.16,82.75,82.78,423711.0,81.9655,82.2524,81.8469,81.8765,423711.0
2021-08-24 12:50:00,82.79,82.8,82.63,82.69,28332.0,81.8864,81.8963,81.7282,81.7875,28332.0
2021-08-24 12:55:00,82.7,82.85,82.67,82.81,18608.0,81.7974,81.9458,81.7677,81.9062,18608.0
2021-08-24 13:00:00,82.8,82.82,82.67,82.74,23775.0,81.8963,81.9161,81.7677,81.837,23775.0
2021-08-24 13:05:00,82.73,82.86,82.7,82.72,30389.0,81.8271,81.9557,81.7974,81.8172,30389.0
2021-08-24 13:10:00,82.73,82.75,82.57,82.61,46374.0,81.8271,81.8469,81.6688,81.7084,46374.0
2021-08-24 13:15:00,82.63,82.86,82.6,82.85,20176.0,81.7282,81.9557,81.6985,81.9458,20176.0
2021-08-24 13:20:00,82.84,82.93,82.78,82.9,13831.0,81.9359,82.0249,81.8765,81.9952,13831.0
2021-08-24 13:25:00,82.91,82.92,82.83,82.86,15806.0,82.0051,82.015,81.926,81.9557,15806.0
2021-08-24 13:30:00,82.86,82.9,82.8,82.83,14175.0,81.9557,81.9952,81.8963,81.926,14175.0
2021-08-24 13:35:00,82.84,83.17,82.84,83.12,40232.0,81.9359,82.2623,81.9359,82.2128,40232.0
2021-08-24 13:40:00,83.12,83.12,83.05,83.09,22562.0,82.2128,82.2128,82.1436,82.1831,22562.0
2021-08-24 13:45:00,83.08,83.2,83.04,83.18,25121.0,82.1733,82.2919,82.1337,82.2722,25121.0
2021-08-24 13:50:00,83.19,83.19,83.06,83.13,19430.0,82.2821,82.2821,82.1535,82.2227,19430.0
2021-08-24 13:55:00,83.14,83.14,82.89,82.91,35392.0,82.2326,82.2326,81.9853,82.0051,35392.0
2021-08-24 14:00:00,82.92,83.02,82.83,82.84,32430.0,82.015,82.1139,81.926,81.9359,32430.0
2021-08-24 14:05:00,82.85,83.0,82.84,83.0,27480.0,81.9458,82.0941,81.9359,82.0941,27480.0
2021-08-24 14:10:00,82.98,83.05,82.86,82.87,36776.0,82.0743,82.1436,81.9557,81.9655,36776.0
2021-08-24 14:15:00,82.88,82.88,82.77,82.85,17311.0,81.9754,81.9754,81.8666,81.9458,17311.0
2021-08-24 14:20:00,82.83,82.89,82.71,82.73,6707.0,81.926,81.9853,81.8073,81.8271,6707.0
2021-08-24 14:25:00,82.75,82.88,82.72,82.84,23489.0,81.8469,81.9754,81.8172,81.9359,23489.0
2021-08-24 14:30:00,82.84,82.96,82.82,82.92,15161.0,81.9359,82.0546,81.9161,82.015,15161.0
2021-08-24 14:35:00,82.94,82.99,82.92,82.98,16960.0,82.0348,82.0842,82.015,82.0743,16960.0
2021-08-24 14:40:00,82.98,83.0,82.92,82.97,19524.0,82.0743,82.0941,82.015,82.0645,19524.0
2021-08-24 14:45:00,82.97,83.13,82.97,82.98,25992.0,82.0645,82.2227,82.0645,82.0743,25992.0
2021-08-24 14:50:00,82.98,83.01,82.95,82.96,47145.0,82.0743,82.104,82.0447,82.0546,47145.0
2021-08-24 14:55:00,82.95,82.95,82.85,82.87,24587.0,82.0447,82.0447,81.9458,81.9655,24587.0
2021-08-24 15:00:00,82.89,82.94,82.75,82.79,25463.0,81.9853,82.0348,81.8469,81.8864,25463.0
2021-08-24 15:05:00,82.8,82.9,82.73,82.78,28277.0,81.8963,81.9952,81.8271,81.8765,28277.0
2021-08-24 15:10:00,82.77,82.87,82.7,82.81,27776.0,81.8666,81.9655,81.7974,81.9062,27776.0
2021-08-24 15:15:00,82.82,82.97,82.79,82.84,39860.0,81.9161,82.0645,81.8864,81.9359,39860.0
2021-08-24 15:20:00,82.84,82.87,82.66,82.72,15981.0,81.9359,81.9655,81.7578,81.8172,15981.0
2021-08-24 15:25:00,82.72,82.81,82.7,82.75,22594.0,81.8172,81.9062,81.7974,81.8469,22594.0
2021-08-24 15:30:00,82.73,82.75,82.56,82.57,66196.0,81.8271,81.8469,81.6589,81.6688,66196.0
2021-08-24 15:35:00,82.59,82.77,82.59,82.76,40114.0,81.6886,81.8666,81.6886,81.8567,40114.0
2021-08-24 15:40:00,82.75,82.8,82.71,82.77,22335.0,81.8469,81.8963,81.8073,81.8666,22335.0
2021-08-24 15:45:00,82.79,82.87,82.66,82.66,44734.0,81.8864,81.9655,81.7578,81.7578,44734.0
2021-08-24 15:50:00,82.67,82.77,82.65,82.77,69945.0,81.7677,81.8666,81.7479,81.8666,69945.0
2021-08-24 15:55:00,82.76,82.91,82.73,82.86,132797.0,81.8567,82.0051,81.8271,81.9557,132797.0
2021-08-25 09:30:00,82.95,82.99,81.25,81.67,107444.0,82.0447,82.0842,80.3632,80.7786,107444.0
2021-08-25 09:35:00,81.66,81.9,81.2,81.88,89828.0,80.7687,81.0061,80.3138,80.9863,89828.0
2021-08-25 09:40:00,81.79,82.29,81.68,82.16,45222.0,80.8973,81.3919,80.7885,81.2633,45222.0
2021-08-25 09:45:00,82.22,82.77,82.12,82.65,74269.0,81.3226,81.8666,81.2237,81.7479,74269.0
2021-08-25 09:50:00,82.67,83.03,82.67,82.91,96858.0,81.7677,82.1238,81.7677,82.0051,96858.0
2021-08-25 09:55:00,82.94,83.29,82.93,83.17,55271.0,82.0348,82.381,82.0249,82.2623,55271.0
2021-08-25 10:00:00,83.13,83.56,83.1,83.34,69274.0,82.2227,82.648,82.193,82.4304,69274.0
2021-08-25 10:05:00,83.29,83.33,82.6,82.79,69313.0,82.381,82.4205,81.6985,81.8864,69313.0
2021-08-25 10:10:00,82.76,82.93,82.65,82.84,35618.0,81.8567,82.0249,81.7479,81.9359,35618.0
2021-08-25 10:15:00,82.88,83.38,82.69,83.21,38144.0,81.9754,82.47,81.7875,82.3018,38144.0
2021-08-25 10:20:00,83.18,83.18,82.91,82.99,16630.0,82.2722,82.2722,82.0051,82.0842,16630.0
2021-08-25 10:25:00,82.96,83.14,82.75,83.11,24029.0,82.0546,82.2326,81.8469,82.2029,24029.0
2021-08-25 10:30:00,83.09,83.24,83.05,83.18,25516.0,82.1831,82.3315,82.1436,82.2722,25516.0
2021-08-25 10:35:00,83.19,83.3,83.07,83.22,14022.0,82.2821,82.3909,82.1634,82.3117,14022.0
2021-08-25 10:40:00,83.22,83.49,83.22,83.29,27667.0,82.3117,82.5788,82.3117,82.381,27667.0
2021-08-25 10:45:00,83.34,83.34,83.13,83.18,16540.0,82.4304,82.4304,82.2227,82.2722,16540.0
2021-08-25 10:50:00,83.17,83.33,83.07,83.27,11227.0,82.2623,82.4205,82.1634,82.3612,11227.0
2021-08-25 10:55:00,83.26,83.4,83.2,83.4,23495.0,82.3513,82.4898,82.2919,82.4898,23495.0
2021-08-25 11:00:00,83.44,83.46,83.11,83.22,18292.0,82.5293,82.5491,82.2029,82.3117,18292.0
2021-08-25 11:05:00,83.2,83.2,82.84,82.86,17132.0,82.2919,82.2919,81.9359,81.9557,17132.0
2021-08-25 11:10:00,82.88,83.08,82.87,83.04,20071.0,81.9754,82.1733,81.9655,82.1337,20071.0
2021-08-25 11:15:00,83.03,83.06,82.81,82.91,19897.0,82.1238,82.1535,81.9062,82.0051,19897.0
2021-08-25 11:20:00,82.95,83.02,82.87,82.93,10587.0,82.0447,82.1139,81.9655,82.0249,10587.0
2021-08-25 11:25:00,82.95,83.24,82.94,83.24,39918.0,82.0447,82.3315,82.0348,82.3315,39918.0
2021-08-25 11:30:00,83.22,83.38,83.12,83.36,51892.0,82.3117,82.47,82.2128,82.4502,51892.0
2021-08-25 11:35:00,83.34,83.47,83.34,83.41,36447.0,82.4304,82.559,82.4304,82.4996,36447.0
2021-08-25 11:40:00,83.4,83.53,83.38,83.42,25690.0,82.4898,82.6183,82.47,82.5095,25690.0
2021-08-25 11:45:00,83.44,83.67,83.44,83.62,50687.0,82.5293,82.7568,82.5293,82.7074,50687.0
2021-08-25 11:50:00,83.6,83.74,83.55,83.6,27239.0,82.6876,82.826,82.6381,82.6876,27239.0
2021-08-25 11:55:00,83.61,83.73,83.59,83.7,9737.0,82.6975,82.8162,82.6777,82.7865,9737.0
2021-08-25 12:00:00,83.73,84.01,83.7,83.87,106993.0,82.8162,83.0931,82.7865,82.9546,106993.0
2021-08-25 12:05:00,83.84,83.86,83.75,83.76,15457.0,82.925,82.9447,82.8359,82.8458,15457.0
2021-08-25 12:10:00,83.77,83.86,83.76,83.76,13628.0,82.8557,82.9447,82.8458,82.8458,13628.0
2021-08-25 12:15:00,83.78,83.8,83.68,83.71,21244.0,82.8656,82.8854,82.7667,82.7964,21244.0
2021-08-25 12:20:00,83.74,83.8,83.63,83.73,15119.0,82.826,82.8854,82.7172,82.8162,15119.0
2021-08-25 12:25:00,83.71,84.2,83.71,84.19,236245.0,82.7964,83.281,82.7964,83.2711,236245.0
2021-08-25 12:30:00,84.18,84.23,83.85,83.88,38789.0,83.2612,83.3107,82.9348,82.9645,38789.0
2021-08-25 12:35:00,83.94,84.07,83.88,84.07,21671.0,83.0239,83.1524,82.9645,83.1524,21671.0
2021-08-25 12:40:00,84.07,84.15,83.88,83.91,31725.0,83.1524,83.2316,82.9645,82.9942,31725.0
2021-08-25 12:45:00,83.92,83.93,83.74,83.76,32604.0,83.0041,83.014,82.826,82.8458,32604.0
2021-08-25 12:50:00,83.77,83.95,83.77,83.91,8773.0,82.8557,83.0338,82.8557,82.9942,8773.0
2021-08-25 12:55:00,83.88,84.0,83.88,83.93,8607.0,82.9645,83.0832,82.9645,83.014,8607.0
2021-08-25 13:00:00,83.92,84.0,83.86,83.91,12843.0,83.0041,83.0832,82.9447,82.9942,12843.0
2021-08-25 13:05:00,83.91,84.05,83.86,84.05,10737.0,82.9942,83.1327,82.9447,83.1327,10737.0
2021-08-25 13:10:00,84.05,84.14,84.05,84.1,17317.0,83.1327,83.2217,83.1327,83.1821,17317.0
2021-08-25 13:15:00,84.11,84.18,84.1,84.12,13371.0,83.192,83.2612,83.1821,83.2019,13371.0
2021-08-25 13:20:00,84.11,84.19,84.07,84.19,37624.0,83.192,83.2711,83.1524,83.2711,37624.0
2021-08-25 13:25:00,84.16,84.17,83.98,83.99,14844.0,83.2415,83.2514,83.0634,83.0733,14844.0
2021-08-25 13:30:00,84.01,84.05,83.98,84.04,7861.0,83.0931,83.1327,83.0634,83.1228,7861.0
2021-08-25 13:35:00,84.04,84.07,84.01,84.02,11434.0,83.1228,83.1524,83.0931,83.103,11434.0
2021-08-25 13:40:00,84.01,84.02,83.78,83.83,12250.0,83.0931,83.103,82.8656,82.9151,12250.0
2021-08-25 13:45:00,83.85,83.89,83.78,83.79,13592.0,82.9348,82.9744,82.8656,82.8755,13592.0
2021-08-25 13:50:00,83.77,83.79,83.6,83.65,21694.0,82.8557,82.8755,82.6876,82.737,21694.0
2021-08-25 13:55:00,83.66,83.77,83.66,83.73,5475.0,82.7469,82.8557,82.7469,82.8162,5475.0
2021-08-25 14:00:00,83.73,83.87,83.7,83.78,19038.0,82.8162,82.9546,82.7865,82.8656,19038.0
2021-08-25 14:05:00,83.79,83.92,83.72,83.89,15161.0,82.8755,83.0041,82.8063,82.9744,15161.0
2021-08-25 14:10:00,83.89,83.9,83.83,83.86,7238.0,82.9744,82.9843,82.9151,82.9447,7238.0
2021-08-25 14:15:00,83.88,83.88,83.6,83.67,13808.0,82.9645,82.9645,82.6876,82.7568,13808.0
2021-08-25 14:20:00,83.72,83.72,83.46,83.55,15025.0,82.8063,82.8063,82.5491,82.6381,15025.0
2021-08-25 14:25:00,83.55,83.69,83.5,83.67,8672.0,82.6381,82.7766,82.5887,82.7568,8672.0
2021-08-25 14:30:00,83.67,83.67,83.55,83.58,11740.0,82.7568,82.7568,82.6381,82.6678,11740.0
2021-08-25 14:35:00,83.58,83.62,83.52,83.55,15968.0,82.6678,82.7074,82.6084,82.6381,15968.0
2021-08-25 14:40:00,83.56,83.59,83.49,83.53,9429.0,82.648,82.6777,82.5788,82.6183,9429.0
2021-08-25 14:45:00,83.5,83.52,83.43,83.51,10808.0,82.5887,82.6084,82.5194,82.5986,10808.0
2021-08-25 14:50:00,83.55,83.56,83.37,83.37,17547.0,82.6381,82.648,82.4601,82.4601,17547.0
2021-08-25 14:55:00,83.39,83.47,83.38,83.47,6312.0,82.4799,82.559,82.47,82.559,6312.0
2021-08-25 15:00:00,83.45,83.49,83.26,83.28,23133.0,82.5392,82.5788,82.3513,82.3711,23133.0
2021-08-25 15:05:00,83.27,83.36,83.17,83.35,17544.0,82.3612,82.4502,82.2623,82.4403,17544.0
2021-08-25 15:10:00,83.36,83.41,83.23,83.28,19302.0,82.4502,82.4996,82.3216,82.3711,19302.0
2021-08-25 15:15:00,83.28,83.28,83.17,83.22,14732.0,82.3711,82.3711,82.2623,82.3117,14732.0
2021-08-25 15:20:00,83.17,83.24,83.12,83.23,34262.0,82.2623,82.3315,82.2128,82.3216,34262.0
2021-08-25 15:25:00,83.22,83.4,83.22,83.37,37476.0,82.3117,82.4898,82.3117,82.4601,37476.0
2021-08-25 15:30:00,83.39,83.44,83.32,83.33,28501.0,82.4799,82.5293,82.4106,82.4205,28501.0
2021-08-25 15:35:00,83.33,83.41,83.27,83.32,42988.0,82.4205,82.4996,82.3612,82.4106,42988.0
2021-08-25 15:40:00,83.33,83.37,83.21,83.3,31094.0,82.4205,82.4601,82.3018,82.3909,31094.0
2021-08-25 15:45:00,83.3,83.39,83.24,83.39,60627.0,82.3909,82.4799,82.3315,82.4799,60627.0
2021-08-25 15:50:00,83.4,83.61,83.36,83.6,109494.0,82.4898,82.6975,82.4502,82.6876,109494.0
2021-08-25 15:55:00,83.61,83.63,83.4,83.4,122017.0,82.6975,82.7172,82.4898,82.4898,122017.0
2021-08-26 09:30:00,82.89,82.92,81.75,82.32,117034.0,81.9853,82.015,80.8578,81.4215,117034.0
2021-08-26 09:35:00,82.33,82.66,82.0,82.1,53230.0,81.4314,81.7578,81.105,81.2039,53230.0
2021-08-26 09:40:00,82.12,82.66,82.09,82.43,30520.0,81.2237,81.7578,81.1941,81.5303,30520.0
2021-08-26 09:45:00,82.4,82.9,82.36,82.76,50927.0,81.5007,81.9952,81.4611,81.8567,50927.0
2021-08-26 09:50:00,82.76,83.0,82.51,82.97,47429.0,81.8567,82.0941,81.6095,82.0645,47429.0
2021-08-26 09:55:00,82.99,82.99,82.6,82.95,34141.0,82.0842,82.0842,81.6985,82.0447,34141.0
2021-08-26 10:00:00,82.88,83.0,82.62,82.76,35949.0,81.9754,82.0941,81.7183,81.8567,35949.0
2021-08-26 10:05:00,82.7,83.04,82.68,82.98,20630.0,81.7974,82.1337,81.7776,82.0743,20630.0
2021-08-26 10:10:00,82.93,83.06,82.79,82.89,13544.0,82.0249,82.1535,81.8864,81.9853,13544.0
2021-08-26 10:15:00,82.92,83.3,82.9,83.0,37674.0,82.015,82.3909,81.9952,82.0941,37674.0
2021-08-26 10:20:00,82.95,82.98,82.78,82.83,23374.0,82.0447,82.0743,81.8765,81.926,23374.0
2021-08-26 10:25:00,82.83,82.83,82.31,82.61,68894.0,81.926,81.926,81.4117,81.7084,68894.0
2021-08-26 10:30:00,82.64,83.03,82.61,82.87,25474.0,81.7381,82.1238,81.7084,81.9655,25474.0
2021-08-26 10:35:00,82.89,82.93,82.64,82.65,18011.0,81.9853,82.0249,81.7381,81.7479,18011.0
2021-08-26 10:40:00,82.63,82.63,82.1,82.11,39206.0,81.7282,81.7282,81.2039,81.2138,39206.0
2021-08-26 10:45:00,82.13,82.21,81.75,81.81,45093.0,81.2336,81.3127,80.8578,80.9171,45093.0
2021-08-26 10:50:00,81.87,82.02,81.77,81.77,33816.0,80.9765,81.1248,80.8775,80.8775,33816.0
2021-08-26 10:55:00,81.8,81.89,81.6,81.81,35781.0,80.9072,80.9962,80.7094,80.9171,35781.0
2021-08-26 11:00:00,81.8,81.8,81.45,81.56,41062.0,80.9072,80.9072,80.561,80.6698,41062.0
2021-08-26 11:05:00,81.49,81.64,81.33,81.49,20262.0,80.6006,80.749,80.4424,80.6006,20262.0
2021-08-26 11:10:00,81.48,81.82,81.46,81.81,56654.0,80.5907,80.927,80.5709,80.9171,56654.0
2021-08-26 11:15:00,81.83,81.86,81.64,81.75,30915.0,80.9369,80.9666,80.749,80.8578,30915.0
2021-08-26 11:20:00,81.76,82.07,81.75,81.91,25334.0,80.8677,81.1743,80.8578,81.016,25334.0
2021-08-26 11:25:00,81.91,81.99,81.82,81.86,27266.0,81.016,81.0951,80.927,80.9666,27266.0
2021-08-26 11:30:00,81.86,81.9,81.64,81.73,31124.0,80.9666,81.0061,80.749,80.838,31124.0
2021-08-26 11:35:00,81.71,82.01,81.68,81.98,11646.0,80.8182,81.1149,80.7885,81.0853,11646.0
2021-08-26 11:40:00,82.01,82.09,81.76,81.78,17296.0,81.1149,81.1941,80.8677,80.8874,17296.0
2021-08-26 11:45:00,81.79,81.94,81.73,81.8,25049.0,80.8973,81.0457,80.838,80.9072,25049.0
2021-08-26 11:50:00,81.8,81.8,81.59,81.59,13087.0,80.9072,80.9072,80.6995,80.6995,13087.0
2021-08-26 11:55:00,81.6,81.7,81.6,81.6,9107.0,80.7094,80.8083,80.7094,80.7094,9107.0
2021-08-26 12:00:00,81.62,81.84,81.62,81.76,11541.0,80.7292,80.9468,80.7292,80.8677,11541.0
2021-08-26 12:05:00,81.72,81.72,81.47,81.55,15362.0,80.8281,80.8281,80.5808,80.66,15362.0
2021-08-26 12:10:00,81.52,81.56,81.45,81.55,9983.0,80.6303,80.6698,80.561,80.66,9983.0
2021-08-26 12:15:00,81.56,81.64,81.49,81.58,12549.0,80.6698,80.749,80.6006,80.6896,12549.0
2021-08-26 12:20:00,81.58,81.63,81.55,81.61,9367.0,80.6896,80.7391,80.66,80.7193,9367.0
2021-08-26 12:25:00,81.58,81.72,81.58,81.68,13535.0,80.6896,80.8281,80.6896,80.7885,13535.0
2021-08-26 12:30:00,81.72,81.73,81.6,81.65,14632.0,80.8281,80.838,80.7094,80.7589,14632.0
2021-08-26 12:35:00,81.66,81.74,81.62,81.65,9429.0,80.7687,80.8479,80.7292,80.7589,9429.0
2021-08-26 12:40:00,81.66,81.7,81.5,81.52,6299.0,80.7687,80.8083,80.6105,80.6303,6299.0
2021-08-26 12:45:00,81.51,81.53,81.48,81.49,20545.0,80.6204,80.6402,80.5907,80.6006,20545.0
2021-08-26 12:50:00,81.48,81.58,81.32,81.33,67672.0,80.5907,80.6896,80.4325,80.4424,67672.0
2021-08-26 12:55:00,81.34,81.34,81.15,81.28,29264.0,80.4522,80.4522,80.2643,80.3929,29264.0
2021-08-26 13:00:00,81.29,81.31,81.2,81.27,10795.0,80.4028,80.4226,80.3138,80.383,10795.0
2021-08-26 13:05:00,81.29,81.35,81.28,81.31,6906.0,80.4028,80.4621,80.3929,80.4226,6906.0
2021-08-26 13:10:00,81.31,81.35,81.16,81.24,13271.0,80.4226,80.4621,80.2742,80.3533,13271.0
2021-08-26 13:15:00,81.23,81.3,81.09,81.19,24044.0,80.3434,80.4127,80.205,80.3039,24044.0
2021-08-26 13:20:00,81.19,81.22,80.9,81.03,24150.0,80.3039,80.3336,80.017,80.1456,24150.0
2021-08-26 13:25:00,81.04,81.2,80.99,81.19,13719.0,80.1555,80.3138,80.1061,80.3039,13719.0
2021-08-26 13:30:00,81.18,81.31,81.17,81.29,10812.0,80.294,80.4226,80.2841,80.4028,10812.0
2021-08-26 13:35:00,81.28,81.28,81.15,81.18,10760.0,80.3929,80.3929,80.2643,80.294,10760.0
2021-08-26 13:40:00,81.19,81.4,81.19,81.39,15580.0,80.3039,80.5116,80.3039,80.5017,15580.0
2021-08-26 13:45:00,81.37,81.37,81.25,81.27,10718.0,80.4819,80.4819,80.3632,80.383,10718.0
2021-08-26 13:50:00,81.29,81.49,81.29,81.47,12708.0,80.4028,80.6006,80.4028,80.5808,12708.0
2021-08-26 13:55:00,81.48,81.48,81.29,81.35,15141.0,80.5907,80.5907,80.4028,80.4621,15141.0
2021-08-26 14:00:00,81.35,81.45,81.23,81.39,43609.0,80.4621,80.561,80.3434,80.5017,43609.0
2021-08-26 14:05:00,81.4,81.46,81.26,81.27,30503.0,80.5116,80.5709,80.3731,80.383,30503.0
2021-08-26 14:10:00,81.29,81.3,81.06,81.06,19315.0,80.4028,80.4127,80.1753,80.1753,19315.0
2021-08-26 14:15:00,81.05,81.15,81.03,81.1,28372.0,80.1654,80.2643,80.1456,80.2149,28372.0
2021-08-26 14:20:00,81.11,81.21,81.11,81.11,14783.0,80.2248,80.3237,80.2248,80.2248,14783.0
2021-08-26 14:25:00,81.11,81.2,81.08,81.15,30131.0,80.2248,80.3138,80.1951,80.2643,30131.0
2021-08-26 14:30:00,81.16,81.16,81.02,81.04,20940.0,80.2742,80.2742,80.1357,80.1555,20940.0
2021-08-26 14:35:00,81.04,81.06,80.91,80.96,14754.0,80.1555,80.1753,80.0269,80.0764,14754.0
2021-08-26 14:40:00,80.98,81.0,80.76,80.76,21272.0,80.0962,80.116,79.8786,79.8786,21272.0
2021-08-26 14:45:00,80.76,80.86,80.64,80.64,30799.0,79.8786,79.9775,79.7599,79.7599,30799.0
2021-08-26 14:50:00,80.64,80.73,80.64,80.67,13234.0,79.7599,79.8489,79.7599,79.7896,13234.0
2021-08-26 14:55:00,80.66,80.7,80.49,80.54,38836.0,79.7797,79.8192,79.6115,79.661,38836.0
2021-08-26 15:00:00,80.54,80.55,80.34,80.36,47212.0,79.661,79.6709,79.4632,79.4829,47212.0
2021-08-26 15:05:00,80.37,80.38,80.18,80.33,36732.0,79.4928,79.5027,79.3049,79.4533,36732.0
2021-08-26 15:10:00,80.35,80.43,80.27,80.36,36418.0,79.473,79.5522,79.3939,79.4829,36418.0
2021-08-26 15:15:00,80.36,80.59,80.22,80.59,36725.0,79.4829,79.7104,79.3445,79.7104,36725.0
2021-08-26 15:20:00,80.59,80.64,80.53,80.55,21536.0,79.7104,79.7599,79.6511,79.6709,21536.0
2021-08-26 15:25:00,80.53,80.6,80.44,80.5,25449.0,79.6511,79.7203,79.5621,79.6214,25449.0
2021-08-26 15:30:00,80.5,80.72,80.5,80.69,25441.0,79.6214,79.839,79.6214,79.8093,25441.0
2021-08-26 15:35:00,80.71,80.9,80.63,80.69,34415.0,79.8291,80.017,79.75,79.8093,34415.0
2021-08-26 15:40:00,80.67,80.92,80.67,80.75,57384.0,79.7896,80.0368,79.7896,79.8687,57384.0
2021-08-26 15:45:00,80.75,80.94,80.69,80.77,54635.0,79.8687,80.0566,79.8093,79.8885,54635.0
2021-08-26 15:50:00,80.77,81.03,80.77,80.97,144992.0,79.8885,80.1456,79.8885,80.0863,144992.0
2021-08-26 15:55:00,80.97,80.99,80.79,80.82,163820.0,80.0863,80.1061,79.9082,79.9379,163820.0
2021-08-27 09:30:00,81.04,81.91,80.77,81.84,66912.0,80.1555,81.016,79.8885,80.9468,66912.0
2021-08-27 09:35:00,81.75,81.95,81.63,81.95,28777.0,80.8578,81.0556,80.7391,81.0556,28777.0
2021-08-27 09:40:00,81.98,82.17,81.8,81.99,42755.0,81.0853,81.2732,80.9072,81.0951,42755.0
2021-08-27 09:45:00,81.98,82.22,81.94,81.94,31049.0,81.0853,81.3226,81.0457,81.0457,31049.0
2021-08-27 09:50:00,81.95,81.95,81.46,81.46,28045.0,81.0556,81.0556,80.5709,80.5709,28045.0
2021-08-27 09:55:00,81.46,81.73,81.28,81.62,46560.0,80.5709,80.838,80.3929,80.7292,46560.0
2021-08-27 10:00:00,81.63,81.83,81.42,81.75,23020.0,80.7391,80.9369,80.5314,80.8578,23020.0
2021-08-27 10:05:00,81.8,82.01,81.6,81.6,24574.0,80.9072,81.1149,80.7094,80.7094,24574.0
2021-08-27 10:10:00,81.59,81.77,81.46,81.52,25443.0,80.6995,80.8775,80.5709,80.6303,25443.0
2021-08-27 10:15:00,81.45,81.66,81.4,81.6,20425.0,80.561,80.7687,80.5116,80.7094,20425.0
2021-08-27 10:20:00,81.59,81.98,81.53,81.89,25266.0,80.6995,81.0853,80.6402,80.9962,25266.0
2021-08-27 10:25:00,81.95,82.15,81.74,82.15,39875.0,81.0556,81.2534,80.8479,81.2534,39875.0
2021-08-27 10:30:00,82.17,82.4,82.17,82.3,22401.0,81.2732,81.5007,81.2732,81.4018,22401.0
2021-08-27 10:35:00,82.33,82.39,82.19,82.35,22603.0,81.4314,81.4908,81.293,81.4512,22603.0
2021-08-27 10:40:00,82.35,82.41,82.2,82.2,11540.0,81.4512,81.5106,81.3029,81.3029,11540.0
2021-08-27 10:45:00,82.22,82.45,82.22,82.44,19603.0,81.3226,81.5501,81.3226,81.5402,19603.0
2021-08-27 10:50:00,82.45,82.52,82.32,82.45,23378.0,81.5501,81.6194,81.4215,81.5501,23378.0
2021-08-27 10:55:00,82.49,82.93,82.4,82.91,42671.0,81.5897,82.0249,81.5007,82.0051,42671.0
2021-08-27 11:00:00,82.93,82.97,82.63,82.72,48052.0,82.0249,82.0645,81.7282,81.8172,48052.0
2021-08-27 11:05:00,82.68,82.81,82.55,82.78,28011.0,81.7776,81.9062,81.649,81.8765,28011.0
2021-08-27 11:10:00,82.75,82.76,82.61,82.63,19538.0,81.8469,81.8567,81.7084,81.7282,19538.0
2021-08-27 11:15:00,82.63,82.84,82.55,82.83,19663.0,81.7282,81.9359,81.649,81.926,19663.0
2021-08-27 11:20:00,82.85,82.97,82.8,82.85,28511.0,81.9458,82.0645,81.8963,81.9458,28511.0
2021-08-27 11:25:00,82.85,82.91,82.68,82.7,11054.0,81.9458,82.0051,81.7776,81.7974,11054.0
2021-08-27 11:30:00,82.71,82.84,82.7,82.72,14780.0,81.8073,81.9359,81.7974,81.8172,14780.0
2021-08-27 11:35:00,82.75,83.0,82.71,83.0,24860.0,81.8469,82.0941,81.8073,82.0941,24860.0
2021-08-27 11:40:00,83.0,83.11,82.91,83.01,42568.0,82.0941,82.2029,82.0051,82.104,42568.0
2021-08-27 11:45:00,82.98,83.0,82.88,82.96,8182.0,82.0743,82.0941,81.9754,82.0546,8182.0
2021-08-27 11:50:00,82.95,83.2,82.94,83.18,13980.0,82.0447,82.2919,82.0348,82.2722,13980.0
2021-08-27 11:55:00,83.17,83.2,83.07,83.13,20470.0,82.2623,82.2919,82.1634,82.2227,20470.0
2021-08-27 12:00:00,83.13,83.24,83.13,83.2,23904.0,82.2227,82.3315,82.2227,82.2919,23904.0
2021-08-27 12:05:00,83.19,83.49,83.19,83.47,52781.0,82.2821,82.5788,82.2821,82.559,52781.0
2021-08-27 12:10:00,83.48,83.53,83.36,83.5,44860.0,82.5689,82.6183,82.4502,82.5887,44860.0
2021-08-27 12:15:00,83.47,83.6,83.35,83.4,43058.0,82.559,82.6876,82.4403,82.4898,43058.0
2021-08-27 12:20:00,83.4,83.52,83.37,83.42,31715.0,82.4898,82.6084,82.4601,82.5095,31715.0
2021-08-27 12:25:00,83.42,83.54,83.4,83.42,44255.0,82.5095,82.6282,82.4898,82.5095,44255.0
2021-08-27 12:30:00,83.4,83.7,83.34,83.64,56022.0,82.4898,82.7865,82.4304,82.7271,56022.0
2021-08-27 12:35:00,83.62,83.69,83.56,83.6,25806.0,82.7074,82.7766,82.648,82.6876,25806.0
2021-08-27 12:40:00,83.6,83.6,83.3,83.3,19627.0,82.6876,82.6876,82.3909,82.3909,19627.0
2021-08-27 12:45:00,83.32,83.44,83.27,83.29,23063.0,82.4106,82.5293,82.3612,82.381,23063.0
2021-08-27 12:50:00,83.28,83.41,83.27,83.36,18777.0,82.3711,82.4996,82.3612,82.4502,18777.0
2021-08-27 12:55:00,83.39,83.47,83.16,83.19,35086.0,82.4799,82.559,82.2524,82.2821,35086.0
2021-08-27 13:00:00,83.18,83.32,83.17,83.31,8337.0,82.2722,82.4106,82.2623,82.4007,8337.0
2021-08-27 13:05:00,83.24,83.33,83.14,83.23,31005.0,82.3315,82.4205,82.2326,82.3216,31005.0
2021-08-27 13:10:00,83.24,83.24,83.12,83.2,83815.0,82.3315,82.3315,82.2128,82.2919,83815.0
2021-08-27 13:15:00,83.22,83.24,83.12,83.13,9605.0,82.3117,82.3315,82.2128,82.2227,9605.0
2021-08-27 13:20:00,83.13,83.18,83.06,83.16,7792.0,82.2227,82.2722,82.1535,82.2524,7792.0
2021-08-27 13:25:00,83.14,83.32,83.09,83.28,18398.0,82.2326,82.4106,82.1831,82.3711,18398.0
2021-08-27 13:30:00,83.3,83.35,83.27,83.28,11550.0,82.3909,82.4403,82.3612,82.3711,11550.0
2021-08-27 13:35:00,83.29,83.45,83.29,83.41,19975.0,82.381,82.5392,82.381,82.4996,19975.0
2021-08-27 13:40:00,83.38,83.44,83.31,83.44,13426.0,82.47,82.5293,82.4007,82.5293,13426.0
2021-08-27 13:45:00,83.45,83.55,83.45,83.5,12971.0,82.5392,82.6381,82.5392,82.5887,12971.0
2021-08-27 13:50:00,83.52,83.59,83.49,83.55,7754.0,82.6084,82.6777,82.5788,82.6381,7754.0
2021-08-27 13:55:00,83.56,83.57,83.47,83.52,12259.0,82.648,82.6579,82.559,82.6084,12259.0
2021-08-27 14:00:00,83.51,83.59,83.41,83.41,18034.0,82.5986,82.6777,82.4996,82.4996,18034.0
2021-08-27 14:05:00,83.43,83.43,83.32,83.32,10913.0,82.5194,82.5194,82.4106,82.4106,10913.0
2021-08-27 14:10:00,83.32,83.39,83.29,83.31,9521.0,82.4106,82.4799,82.381,82.4007,9521.0
2021-08-27 14:15:00,83.3,83.32,83.17,83.22,17767.0,82.3909,82.4106,82.2623,82.3117,17767.0
2021-08-27 14:20:00,83.23,83.29,83.22,83.22,7851.0,82.3216,82.381,82.3117,82.3117,7851.0
2021-08-27 14:25:00,83.23,83.39,83.23,83.39,15235.0,82.3216,82.4799,82.3216,82.4799,15235.0
2021-08-27 14:30:00,83.38,83.47,83.38,83.39,5286.0,82.47,82.559,82.47,82.4799,5286.0
2021-08-27 14:35:00,83.37,83.4,83.31,83.31,12285.0,82.4601,82.4898,82.4007,82.4007,12285.0
2021-08-27 14:40:00,83.33,83.48,83.25,83.43,29259.0,82.4205,82.5689,82.3414,82.5194,29259.0
2021-08-27 14:45:00,83.43,83.54,83.41,83.49,30102.0,82.5194,82.6282,82.4996,82.5788,30102.0
2021-08-27 14:50:00,83.47,83.5,83.43,83.46,7695.0,82.559,82.5887,82.5194,82.5491,7695.0
2021-08-27 14:55:00,83.46,83.64,83.46,83.61,10990.0,82.5491,82.7271,82.5491,82.6975,10990.0
2021-08-27 15:00:00,83.62,83.7,83.55,83.59,16406.0,82.7074,82.7865,82.6381,82.6777,16406.0
2021-08-27 15:05:00,83.6,83.67,83.45,83.54,26318.0,82.6876,82.7568,82.5392,82.6282,26318.0
2021-08-27 15:10:00,83.51,83.62,83.38,83.41,82722.0,82.5986,82.7074,82.47,82.4996,82722.0
2021-08-27 15:15:00,83.4,83.57,83.37,83.55,12079.0,82.4898,82.6579,82.4601,82.6381,12079.0
2021-08-27 15:20:00,83.55,83.59,83.45,83.58,66773.0,82.6381,82.6777,82.5392,82.6678,66773.0
2021-08-27 15:25:00,83.57,83.59,83.45,83.49,94249.0,82.6579,82.6777,82.5392,82.5788,94249.0
2021-08-27 15:30:00,83.5,83.55,83.45,83.49,71568.0,82.5887,82.6381,82.5392,82.5788,71568.0
2021-08-27 15:35:00,83.5,83.61,83.45,83.56,58061.0,82.5887,82.6975,82.5392,82.648,58061.0
2021-08-27 15:40:00,83.56,83.57,83.36,83.43,39762.0,82.648,82.6579,82.4502,82.5194,39762.0
2021-08-27 15:45:00,83.45,83.54,83.43,83.44,54567.0,82.5392,82.6282,82.5194,82.5293,54567.0
2021-08-27 15:50:00,83.45,83.5,83.39,83.41,73692.0,82.5392,82.5887,82.4799,82.4996,73692.0
2021-08-27 15:55:00,83.4,83.44,83.22,83.26,132316.0,82.4898,82.5293,82.3117,82.3513,132316.0
2021-08-30 09:30:00,83.71,83.8,82.25,82.28,85195.0,82.7964,82.8854,81.3523,81.382,85195.0
2021-08-30 09:35:00,82.15,82.35,82.0,82.16,51147.0,81.2534,81.4512,81.105,81.2633,51147.0
2021-08-30 09:40:00,82.15,82.23,81.82,82.0,31736.0,81.2534,81.3325,80.927,81.105,31736.0
2021-08-30 09:45:00,81.92,82.13,81.29,81.37,63615.0,81.0259,81.2336,80.4028,80.4819,63615.0
2021-08-30 09:50:00,81.37,81.98,81.19,81.97,64067.0,80.4819,81.0853,80.3039,81.0754,64067.0
2021-08-30 09:55:00,81.94,82.26,81.92,82.09,28449.0,81.0457,81.3622,81.0259,81.1941,28449.0
2021-08-30 10:00:00,82.04,82.43,82.0,82.1,32870.0,81.1446,81.5303,81.105,81.2039,32870.0
2021-08-30 10:05:00,82.01,82.06,81.82,81.88,35047.0,81.1149,81.1644,80.927,80.9863,35047.0
2021-08-30 10:10:00,81.88,82.2,81.74,81.74,36807.0,80.9863,81.3029,80.8479,80.8479,36807.0
2021-08-30 10:15:00,81.8,82.12,81.8,82.09,20241.0,80.9072,81.2237,80.9072,81.1941,20241.0
2021-08-30 10:20:00,82.07,82.35,82.04,82.22,18395.0,81.1743,81.4512,81.1446,81.3226,18395.0
2021-08-30 10:25:00,82.23,82.28,82.1,82.12,8247.0,81.3325,81.382,81.2039,81.2237,8247.0
2021-08-30 10:30:00,82.07,82.14,81.79,82.14,18416.0,81.1743,81.2435,80.8973,81.2435,18416.0
2021-08-30 10:35:00,82.15,82.45,82.08,82.43,17938.0,81.2534,81.5501,81.1842,81.5303,17938.0
2021-08-30 10:40:00,82.42,82.54,82.37,82.51,15143.0,81.5205,81.6391,81.471,81.6095,15143.0
2021-08-30 10:45:00,82.52,82.57,82.34,82.47,15052.0,81.6194,81.6688,81.4413,81.5699,15052.0
2021-08-30 10:50:00,82.48,82.51,82.24,82.36,7683.0,81.5798,81.6095,81.3424,81.4611,7683.0
2021-08-30 10:55:00,82.38,82.44,82.29,82.42,13951.0,81.4809,81.5402,81.3919,81.5205,13951.0
2021-08-30 11:00:00,82.36,82.47,82.2,82.23,17470.0,81.4611,81.5699,81.3029,81.3325,17470.0
2021-08-30 11:05:00,82.22,82.25,81.93,81.94,20970.0,81.3226,81.3523,81.0358,81.0457,20970.0
2021-08-30 11:10:00,81.97,82.25,81.96,82.25,24033.0,81.0754,81.3523,81.0655,81.3523,24033.0
2021-08-30 11:15:00,82.26,82.28,82.06,82.06,19706.0,81.3622,81.382,81.1644,81.1644,19706.0
2021-08-30 11:20:00,82.07,82.16,82.01,82.05,22216.0,81.1743,81.2633,81.1149,81.1545,22216.0
2021-08-30 11:25:00,82.05,82.22,82.02,82.03,20771.0,81.1545,81.3226,81.1248,81.1347,20771.0
2021-08-30 11:30:00,82.03,82.12,81.97,82.11,20505.0,81.1347,81.2237,81.0754,81.2138,20505.0
2021-08-30 11:35:00,82.11,82.12,81.89,81.98,28144.0,81.2138,81.2237,80.9962,81.0853,28144.0
2021-08-30 11:40:00,81.93,82.14,81.74,82.08,34840.0,81.0358,81.2435,80.8479,81.1842,34840.0
2021-08-30 11:45:00,82.11,82.16,82.04,82.06,11498.0,81.2138,81.2633,81.1446,81.1644,11498.0
2021-08-30 11:50:00,82.03,82.23,82.03,82.12,10893.0,81.1347,81.3325,81.1347,81.2237,10893.0
2021-08-30 11:55:00,82.14,82.35,82.12,82.35,23083.0,81.2435,81.4512,81.2237,81.4512,23083.0
2021-08-30 12:00:00,82.34,82.5,82.33,82.45,16282.0,81.4413,81.5996,81.4314,81.5501,16282.0
2021-08-30 12:05:00,82.46,82.47,82.37,82.42,16688.0,81.56,81.5699,81.471,81.5205,16688.0
2021-08-30 12:10:00,82.43,82.49,82.38,82.48,15823.0,81.5303,81.5897,81.4809,81.5798,15823.0
2021-08-30 12:15:00,82.48,82.68,82.48,82.56,38679.0,81.5798,81.7776,81.5798,81.6589,38679.0
2021-08-30 12:20:00,82.61,82.65,82.5,82.64,7711.0,81.7084,81.7479,81.5996,81.7381,7711.0
2021-08-30 12:25:00,82.65,82.68,82.44,82.55,20740.0,81.7479,81.7776,81.5402,81.649,20740.0
2021-08-30 12:30:00,82.55,82.69,82.55,82.62,13426.0,81.649,81.7875,81.649,81.7183,13426.0
2021-08-30 12:35:00,82.62,82.63,82.36,82.4,55683.0,81.7183,81.7282,81.4611,81.5007,55683.0
2021-08-30 12:40:00,82.4,82.61,82.39,82.54,32364.0,81.5007,81.7084,81.4908,81.6391,32364.0
2021-08-30 12:45:00,82.57,82.7,82.56,82.68,42752.0,81.6688,81.7974,81.6589,81.7776,42752.0
2021-08-30 12:50:00,82.69,82.7,82.45,82.5,23598.0,81.7875,81.7974,81.5501,81.5996,23598.0
2021-08-30 12:55:00,82.54,82.58,82.45,82.47,71296.0,81.6391,81.6787,81.5501,81.5699,71296.0
2021-08-30 13:00:00,82.52,82.52,82.29,82.34,16034.0,81.6194,81.6194,81.3919,81.4413,16034.0
2021-08-30 13:05:00,82.33,82.37,82.19,82.2,20691.0,81.4314,81.471,81.293,81.3029,20691.0
2021-08-30 13:10:00,82.22,82.27,82.15,82.22,6384.0,81.3226,81.3721,81.2534,81.3226,6384.0
2021-08-30 13:15:00,82.22,82.22,82.05,82.1,16247.0,81.3226,81.3226,81.1545,81.2039,16247.0
2021-08-30 13:20:00,82.11,82.14,82.07,82.11,11206.0,81.2138,81.2435,81.1743,81.2138,11206.0
2021-08-30 13:25:00,82.14,82.19,82.09,82.14,11985.0,81.2435,81.293,81.1941,81.2435,11985.0
2021-08-30 13:30:00,82.12,82.18,82.07,82.18,10519.0,81.2237,81.2831,81.1743,81.2831,10519.0
2021-08-30 13:35:00,82.22,82.22,82.09,82.22,12204.0,81.3226,81.3226,81.1941,81.3226,12204.0
2021-08-30 13:40:00,82.23,82.33,82.19,82.3,61784.0,81.3325,81.4314,81.293,81.4018,61784.0
2021-08-30 13:45:00,82.33,82.39,82.24,82.27,9557.0,81.4314,81.4908,81.3424,81.3721,9557.0
2021-08-30 13:50:00,82.31,82.35,82.18,82.2,12820.0,81.4117,81.4512,81.2831,81.3029,12820.0
2021-08-30 13:55:00,82.22,82.28,82.19,82.23,7111.0,81.3226,81.382,81.293,81.3325,7111.0
2021-08-30 14:00:00,82.26,82.29,82.18,82.18,11368.0,81.3622,81.3919,81.2831,81.2831,11368.0
2021-08-30 14:05:00,82.16,82.28,82.13,82.16,9542.0,81.2633,81.382,81.2336,81.2633,9542.0
2021-08-30 14:10:00,82.15,82.15,82.05,82.07,11265.0,81.2534,81.2534,81.1545,81.1743,11265.0
2021-08-30 14:15:00,82.08,82.15,82.05,82.06,10913.0,81.1842,81.2534,81.1545,81.1644,10913.0
2021-08-30 14:20:00,82.08,82.08,81.88,81.88,17692.0,81.1842,81.1842,80.9863,80.9863,17692.0
2021-08-30 14:25:00,81.86,81.98,81.85,81.96,10601.0,80.9666,81.0853,80.9567,81.0655,10601.0
2021-08-30 14:30:00,81.91,81.98,81.91,81.95,15329.0,81.016,81.0853,81.016,81.0556,15329.0
2021-08-30 14:35:00,81.95,82.04,81.95,82.0,7565.0,81.0556,81.1446,81.0556,81.105,7565.0
2021-08-30 14:40:00,82.0,82.06,81.96,82.02,9167.0,81.105,81.1644,81.0655,81.1248,9167.0
2021-08-30 14:45:00,81.99,82.13,81.98,82.12,14486.0,81.0951,81.2336,81.0853,81.2237,14486.0
2021-08-30 14:50:00,82.13,82.27,82.12,82.2,8731.0,81.2336,81.3721,81.2237,81.3029,8731.0
2021-08-30 14:55:00,82.19,82.21,82.15,82.17,11454.0,81.293,81.3127,81.2534,81.2732,11454.0
2021-08-30 15:00:00,82.18,82.25,82.15,82.2,8588.0,81.2831,81.3523,81.2534,81.3029,8588.0
2021-08-30 15:05:00,82.22,82.3,82.21,82.27,24695.0,81.3226,81.4018,81.3127,81.3721,24695.0
2021-08-30 15:10:00,82.27,82.27,82.14,82.2,15301.0,81.3721,81.3721,81.2435,81.3029,15301.0
2021-08-30 15:15:00,82.22,82.25,82.14,82.15,12014.0,81.3226,81.3523,81.2435,81.2534,12014.0
2021-08-30 15:20:00,82.14,82.15,81.94,81.94,24519.0,81.2435,81.2534,81.0457,81.0457,24519.0
2021-08-30 15:25:00,81.93,81.98,81.9,81.92,17074.0,81.0358,81.0853,81.0061,81.0259,17074.0
2021-08-30 15:30:00,81.92,82.08,81.92,82.03,30666.0,81.0259,81.1842,81.0259,81.1347,30666.0
2021-08-30 15:35:00,82.02,82.02,81.88,81.89,31644.0,81.1248,81.1248,80.9863,80.9962,31644.0
2021-08-30 15:40:00,81.9,81.96,81.8,81.82,38304.0,81.0061,81.0655,80.9072,80.927,38304.0
2021-08-30 15:45:00,81.81,81.91,81.78,81.85,58771.0,80.9171,81.016,80.8874,80.9567,58771.0
2021-08-30 15:50:00,81.86,82.05,81.84,82.04,75403.0,80.9666,81.1545,80.9468,81.1446,75403.0
2021-08-30 15:55:00,82.02,82.09,81.88,81.89,204506.0,81.1248,81.1941,80.9863,80.9962,204506.0
2021-08-31 09:30:00,81.56,82.93,81.45,82.9,121912.0,80.6698,82.0249,80.561,81.9952,121912.0
2021-08-31 09:35:00,82.91,83.06,82.61,82.68,48415.0,82.0051,82.1535,81.7084,81.7776,48415.0
2021-08-31 09:40:00,82.82,83.11,82.59,82.59,19486.0,81.9161,82.2029,81.6886,81.6886,19486.0
2021-08-31 09:45:00,82.54,82.55,81.82,82.15,25437.0,81.6391,81.649,80.927,81.2534,25437.0
2021-08-31 09:50:00,82.17,82.2,81.71,81.79,20565.0,81.2732,81.3029,80.8182,80.8973,20565.0
2021-08-31 09:55:00,81.79,81.97,81.65,81.65,20923.0,80.8973,81.0754,80.7589,80.7589,20923.0
2021-08-31 10:00:00,81.74,82.15,81.65,82.02,18803.0,80.8479,81.2534,80.7589,81.1248,18803.0
2021-08-31 10:05:00,82.04,82.05,81.69,81.94,14834.0,81.1446,81.1545,80.7984,81.0457,14834.0
2021-08-31 10:10:00,81.96,82.1,81.66,82.1,12586.0,81.0655,81.2039,80.7687,81.2039,12586.0
2021-08-31 10:15:00,82.17,82.52,82.08,82.52,25083.0,81.2732,81.6194,81.1842,81.6194,25083.0
2021-08-31 10:20:00,82.43,82.7,82.41,82.49,16924.0,81.5303,81.7974,81.5106,81.5897,16924.0
2021-08-31 10:25:00,82.42,82.46,82.3,82.37,11802.0,81.5205,81.56,81.4018,81.471,11802.0
2021-08-31 10:30:00,82.33,82.34,81.98,81.98,20901.0,81.4314,81.4413,81.0853,81.0853,20901.0
2021-08-31 10:35:00,81.92,82.09,81.86,82.08,22663.0,81.0259,81.1941,80.9666,81.1842,22663.0
2021-08-31 10:40:00,82.08,82.32,81.96,82.14,29465.0,81.1842,81.4215,81.0655,81.2435,29465.0
2021-08-31 10:45:00,82.1,82.25,82.02,82.23,30233.0,81.2039,81.3523,81.1248,81.3325,30233.0
2021-08-31 10:50:00,82.2,82.39,82.14,82.16,12378.0,81.3029,81.4908,81.2435,81.2633,12378.0
2021-08-31 10:55:00,82.17,82.18,81.91,81.95,31308.0,81.2732,81.2831,81.016,81.0556,31308.0
2021-08-31 11:00:00,81.92,82.01,81.87,81.93,17836.0,81.0259,81.1149,80.9765,81.0358,17836.0
2021-08-31 11:05:00,81.92,82.29,81.88,82.12,15631.0,81.0259,81.3919,80.9863,81.2237,15631.0
2021-08-31 11:10:00,82.08,82.16,82.01,82.16,6971.0,81.1842,81.2633,81.1149,81.2633,6971.0
2021-08-31 11:15:00,82.16,82.41,82.16,82.36,8620.0,81.2633,81.5106,81.2633,81.4611,8620.0
2021-08-31 11:20:00,82.41,82.5,82.27,82.37,15399.0,81.5106,81.5996,81.3721,81.471,15399.0
2021-08-31 11:25:00,82.41,82.52,82.32,82.49,11673.0,81.5106,81.6194,81.4215,81.5897,11673.0
2021-08-31 11:30:00,82.47,82.55,82.43,82.51,8942.0,81.5699,81.649,81.5303,81.6095,8942.0
2021-08-31 11:35:00,82.55,82.7,82.5,82.64,7737.0,81.649,81.7974,81.5996,81.7381,7737.0
2021-08-31 11:40:00,82.64,82.79,82.57,82.77,5239.0,81.7381,81.8864,81.6688,81.8666,5239.0
2021-08-31 11:45:00,82.8,82.9,82.78,82.89,17751.0,81.8963,81.9952,81.8765,81.9853,17751.0
2021-08-31 11:50:00,82.86,82.89,82.8,82.84,9773.0,81.9557,81.9853,81.8963,81.9359,9773.0
2021-08-31 11:55:00,82.87,82.87,82.72,82.72,23434.0,81.9655,81.9655,81.8172,81.8172,23434.0
2021-08-31 12:00:00,82.75,82.99,82.71,82.77,14101.0,81.8469,82.0842,81.8073,81.8666,14101.0
2021-08-31 12:05:00,82.76,82.78,82.61,82.61,15536.0,81.8567,81.8765,81.7084,81.7084,15536.0
2021-08-31 12:10:00,82.6,82.7,82.6,82.64,12344.0,81.6985,81.7974,81.6985,81.7381,12344.0
2021-08-31 12:15:00,82.66,82.66,82.6,82.63,3925.0,81.7578,81.7578,81.6985,81.7282,3925.0
2021-08-31 12:20:00,82.68,82.81,82.68,82.76,6371.0,81.7776,81.9062,81.7776,81.8567,6371.0
2021-08-31 12:25:00,82.73,82.86,82.68,82.86,7504.0,81.8271,81.9557,81.7776,81.9557,7504.0
2021-08-31 12:30:00,82.86,82.88,82.66,82.71,19067.0,81.9557,81.9754,81.7578,81.8073,19067.0
2021-08-31 12:35:00,82.75,82.88,82.68,82.83,12119.0,81.8469,81.9754,81.7776,81.926,12119.0
2021-08-31 12:40:00,82.82,82.86,82.78,82.8,3839.0,81.9161,81.9557,81.8765,81.8963,3839.0
2021-08-31 12:45:00,82.82,82.82,82.67,82.67,5770.0,81.9161,81.9161,81.7677,81.7677,5770.0
2021-08-31 12:50:00,82.66,83.01,82.62,83.0,43969.0,81.7578,82.104,81.7183,82.0941,43969.0
2021-08-31 12:55:00,83.03,83.24,83.03,83.15,30017.0,82.1238,82.3315,82.1238,82.2425,30017.0
2021-08-31 13:00:00,83.16,83.18,83.01,83.08,13575.0,82.2524,82.2722,82.104,82.1733,13575.0
2021-08-31 13:05:00,83.1,83.16,83.0,83.0,5804.0,82.193,82.2524,82.0941,82.0941,5804.0
2021-08-31 13:10:00,83.01,83.11,82.99,83.05,8637.0,82.104,82.2029,82.0842,82.1436,8637.0
2021-08-31 13:15:00,83.05,83.06,82.95,83.01,9110.0,82.1436,82.1535,82.0447,82.104,9110.0
2021-08-31 13:20:00,83.02,83.02,82.89,82.89,6048.0,82.1139,82.1139,81.9853,81.9853,6048.0
2021-08-31 13:25:00,82.91,83.13,82.91,83.13,7734.0,82.0051,82.2227,82.0051,82.2227,7734.0
2021-08-31 13:30:00,83.13,83.13,83.01,83.02,7239.0,82.2227,82.2227,82.104,82.1139,7239.0
2021-08-31 13:35:00,83.04,83.21,83.04,83.14,45269.0,82.1337,82.3018,82.1337,82.2326,45269.0
2021-08-31 13:40:00,83.17,83.42,83.17,83.35,33424.0,82.2623,82.5095,82.2623,82.4403,33424.0
2021-08-31 13:45:00,83.38,83.4,83.29,83.38,9660.0,82.47,82.4898,82.381,82.47,9660.0
2021-08-31 13:50:00,83.38,83.41,83.31,83.31,26225.0,82.47,82.4996,82.4007,82.4007,26225.0
2021-08-31 13:55:00,83.28,83.3,83.23,83.28,11978.0,82.3711,82.3909,82.3216,82.3711,11978.0
2021-08-31 14:00:00,83.27,83.34,83.09,83.11,74992.0,82.3612,82.4304,82.1831,82.2029,74992.0
2021-08-31 14:05:00,83.1,83.11,83.06,83.06,6910.0,82.193,82.2029,82.1535,82.1535,6910.0
2021-08-31 14:10:00,83.06,83.06,82.92,83.02,17847.0,82.1535,82.1535,82.015,82.1139,17847.0
2021-08-31 14:15:00,83.03,83.04,82.92,82.93,17560.0,82.1238,82.1337,82.015,82.0249,17560.0
2021-08-31 14:20:00,82.95,83.01,82.83,82.86,22245.0,82.0447,82.104,81.926,81.9557,22245.0
2021-08-31 14:25:00,82.89,82.97,82.82,82.84,11164.0,81.9853,82.0645,81.9161,81.9359,11164.0
2021-08-31 14:30:00,82.86,82.91,82.82,82.83,11499.0,81.9557,82.0051,81.9161,81.926,11499.0
2021-08-31 14:35:00,82.82,82.86,82.8,82.81,6407.0,81.9161,81.9557,81.8963,81.9062,6407.0
2021-08-31 14:40:00,82.81,82.81,82.68,82.68,11414.0,81.9062,81.9062,81.7776,81.7776,11414.0
2021-08-31 14:45:00,82.67,82.67,82.6,82.6,14480.0,81.7677,81.7677,81.6985,81.6985,14480.0
2021-08-31 14:50:00,82.61,82.71,82.59,82.67,12879.0,81.7084,81.8073,81.6886,81.7677,12879.0
2021-08-31 14:55:00,82.62,82.79,82.62,82.77,21112.0,81.7183,81.8864,81.7183,81.8666,21112.0
2021-08-31 15:00:00,82.79,82.83,82.75,82.77,5894.0,81.8864,81.926,81.8469,81.8666,5894.0
2021-08-31 15:05:00,82.79,82.79,82.71,82.73,12168.0,81.8864,81.8864,81.8073,81.8271,12168.0
2021-08-31 15:10:00,82.72,82.75,82.66,82.73,47763.0,81.8172,81.8469,81.7578,81.8271,47763.0
2021-08-31 15:15:00,82.75,82.85,82.73,82.83,14072.0,81.8469,81.9458,81.8271,81.926,14072.0
2021-08-31 15:20:00,82.83,82.9,82.75,82.9,26412.0,81.926,81.9952,81.8469,81.9952,26412.0
2021-08-31 15:25:00,82.9,82.93,82.73,82.73,24457.0,81.9952,82.0249,81.8271,81.8271,24457.0
2021-08-31 15:30:00,82.71,82.72,82.52,82.53,17019.0,81.8073,81.8172,81.6194,81.6293,17019.0
2021-08-31 15:35:00,82.52,82.57,82.44,82.56,10931.0,81.6194,81.6688,81.5402,81.6589,10931.0
2021-08-31 15:40:00,82.56,82.73,82.56,82.65,20858.0,81.6589,81.8271,81.6589,81.7479,20858.0
2021-08-31 15:45:00,82.64,82.75,82.61,82.74,21037.0,81.7381,81.8469,81.7084,81.837,21037.0
2021-08-31 15:50:00,82.75,82.94,82.72,82.9,67581.0,81.8469,82.0348,81.8172,81.9952,67581.0
2021-08-31 15:55:00,82.91,82.95,82.68,82.73,183724.0,82.0051,82.0447,81.7776,81.8271,183724.0
2021-09-01 09:30:00,83.44,83.79,82.73,82.84,83480.0,82.5293,82.8755,81.8271,81.9359,83480.0
2021-09-01 09:35:00,82.78,83.44,82.59,83.39,24772.0,81.8765,82.5293,81.6886,82.4799,24772.0
2021-09-01 09:40:00,83.28,83.34,82.73,82.75,22302.0,82.3711,82.4304,81.8271,81.8469,22302.0
2021-09-01 09:45:00,82.71,82.85,82.16,82.78,38872.0,81.8073,81.9458,81.2633,81.8765,38872.0
2021-09-01 09:50:00,82.86,83.03,82.55,82.61,23737.0,81.9557,82.1238,81.649,81.7084,23737.0
2021-09-01 09:55:00,82.56,82.61,82.33,82.46,29600.0,81.6589,81.7084,81.4314,81.56,29600.0
2021-09-01 10:00:00,82.47,83.08,82.47,82.86,21733.0,81.5699,82.1733,81.5699,81.9557,21733.0
2021-09-01 10:05:00,82.86,82.94,82.67,82.82,12800.0,81.9557,82.0348,81.7677,81.9161,12800.0
2021-09-01 10:10:00,82.77,82.77,82.51,82.56,18588.0,81.8666,81.8666,81.6095,81.6589,18588.0
2021-09-01 10:15:00,82.51,82.78,82.33,82.43,21749.0,81.6095,81.8765,81.4314,81.5303,21749.0
2021-09-01 10:20:00,82.4,82.63,82.4,82.55,23589.0,81.5007,81.7282,81.5007,81.649,23589.0
2021-09-01 10:25:00,82.55,82.74,82.46,82.71,19956.0,81.649,81.837,81.56,81.8073,19956.0
2021-09-01 10:30:00,82.72,82.96,82.72,82.89,27981.0,81.8172,82.0546,81.8172,81.9853,27981.0
2021-09-01 10:35:00,82.9,82.91,82.57,82.65,22910.0,81.9952,82.0051,81.6688,81.7479,22910.0
2021-09-01 10:40:00,82.68,82.88,82.6,82.67,13417.0,81.7776,81.9754,81.6985,81.7677,13417.0
2021-09-01 10:45:00,82.59,82.76,82.51,82.65,51928.0,81.6886,81.8567,81.6095,81.7479,51928.0
2021-09-01 10:50:00,82.63,83.23,82.62,83.23,125848.0,81.7282,82.3216,81.7183,82.3216,125848.0
2021-09-01 10:55:00,83.23,83.45,83.2,83.23,63245.0,82.3216,82.5392,82.2919,82.3216,63245.0
2021-09-01 11:00:00,83.23,83.25,83.0,83.06,34381.0,82.3216,82.3414,82.0941,82.1535,34381.0
2021-09-01 11:05:00,83.03,83.15,83.01,83.04,20911.0,82.1238,82.2425,82.104,82.1337,20911.0
2021-09-01 11:10:00,83.04,83.15,82.96,83.01,24169.0,82.1337,82.2425,82.0546,82.104,24169.0
2021-09-01 11:15:00,83.03,83.42,83.03,83.29,42824.0,82.1238,82.5095,82.1238,82.381,42824.0
2021-09-01 11:20:00,83.28,83.28,83.02,83.05,25001.0,82.3711,82.3711,82.1139,82.1436,25001.0
2021-09-01 11:25:00,83.02,83.22,82.98,83.1,32546.0,82.1139,82.3117,82.0743,82.193,32546.0
2021-09-01 11:30:00,83.1,83.11,82.78,82.97,45234.0,82.193,82.2029,81.8765,82.0645,45234.0
2021-09-01 11:35:00,82.97,83.05,82.84,82.94,38396.0,82.0645,82.1436,81.9359,82.0348,38396.0
2021-09-01 11:40:00,82.94,83.04,82.85,82.94,17335.0,82.0348,82.1337,81.9458,82.0348,17335.0
2021-09-01 11:45:00,82.96,83.08,82.65,82.76,33340.0,82.0546,82.1733,81.7479,81.8567,33340.0
2021-09-01 11:50:00,82.78,82.91,82.72,82.89,49135.0,81.8765,82.0051,81.8172,81.9853,49135.0
2021-09-01 11:55:00,82.86,82.88,82.71,82.73,42304.0,81.9557,81.9754,81.8073,81.8271,42304.0
2021-09-01 12:00:00,82.73,82.73,82.52,82.59,23036.0,81.8271,81.8271,81.6194,81.6886,23036.0
2021-09-01 12:05:00,82.58,82.71,82.54,82.7,26971.0,81.6787,81.8073,81.6391,81.7974,26971.0
2021-09-01 12:10:00,82.71,82.84,82.7,82.76,36365.0,81.8073,81.9359,81.7974,81.8567,36365.0
2021-09-01 12:15:00,82.77,82.78,82.6,82.65,16827.0,81.8666,81.8765,81.6985,81.7479,16827.0
2021-09-01 12:20:00,82.67,82.9,82.67,82.83,16403.0,81.7677,81.9952,81.7677,81.926,16403.0
2021-09-01 12:25:00,82.82,83.1,82.81,83.08,42434.0,81.9161,82.193,81.9062,82.1733,42434.0
2021-09-01 12:30:00,83.08,83.15,83.05,83.07,30454.0,82.1733,82.2425,82.1436,82.1634,30454.0
2021-09-01 12:35:00,83.07,83.27,83.06,83.1,40072.0,82.1634,82.3612,82.1535,82.193,40072.0
2021-09-01 12:40:00,83.1,83.13,82.8,82.84,26160.0,82.193,82.2227,81.8963,81.9359,26160.0
2021-09-01 12:45:00,82.83,82.91,82.83,82.87,21276.0,81.926,82.0051,81.926,81.9655,21276.0
2021-09-01 12:50:00,82.87,82.94,82.72,82.79,33117.0,81.9655,82.0348,81.8172,81.8864,33117.0
2021-09-01 12:55:00,82.79,82.89,82.76,82.76,23142.0,81.8864,81.9853,81.8567,81.8567,23142.0
2021-09-01 13:00:00,82.79,82.83,82.68,82.75,26259.0,81.8864,81.926,81.7776,81.8469,26259.0
2021-09-01 13:05:00,82.76,82.78,82.63,82.65,24725.0,81.8567,81.8765,81.7282,81.7479,24725.0
2021-09-01 13:10:00,82.66,82.75,82.66,82.74,39517.0,81.7578,81.8469,81.7578,81.837,39517.0
2021-09-01 13:15:00,82.73,82.73,82.38,82.45,83059.0,81.8271,81.8271,81.4809,81.5501,83059.0
2021-09-01 13:20:00,82.42,82.45,82.33,82.4,30785.0,81.5205,81.5501,81.4314,81.5007,30785.0
2021-09-01 13:25:00,82.38,82.43,82.23,82.36,14581.0,81.4809,81.5303,81.3325,81.4611,14581.0
2021-09-01 13:30:00,82.37,82.4,82.3,82.39,12263.0,81.471,81.5007,81.4018,81.4908,12263.0
2021-09-01 13:35:00,82.43,82.52,82.41,82.46,11003.0,81.5303,81.6194,81.5106,81.56,11003.0
2021-09-01 13:40:00,82.46,82.47,82.36,82.36,12489.0,81.56,81.5699,81.4611,81.4611,12489.0
2021-09-01 13:45:00,82.37,82.37,82.26,82.35,12821.0,81.471,81.471,81.3622,81.4512,12821.0
2021-09-01 13:50:00,82.34,82.35,82.09,82.11,50052.0,81.4413,81.4512,81.1941,81.2138,50052.0
2021-09-01 13:55:00,82.1,82.13,82.02,82.1,33366.0,81.2039,81.2336,81.1248,81.2039,33366.0
2021-09-01 14:00:00,82.09,82.17,81.89,81.99,27839.0,81.1941,81.2732,80.9962,81.0951,27839.0
2021-09-01 14:05:00,82.0,82.01,81.95,82.0,9640.0,81.105,81.1149,81.0556,81.105,9640.0
2021-09-01 14:10:00,81.97,82.02,81.93,81.94,10956.0,81.0754,81.1248,81.0358,81.0457,10956.0
2021-09-01 14:15:00,81.95,81.96,81.9,81.91,22851.0,81.0556,81.0655,81.0061,81.016,22851.0
2021-09-01 14:20:00,81.91,81.97,81.89,81.94,23721.0,81.016,81.0754,80.9962,81.0457,23721.0
2021-09-01 14:25:00,81.95,82.09,81.91,82.02,23631.0,81.0556,81.1941,81.016,81.1248,23631.0
2021-09-01 14:30:00,82.01,82.14,81.93,82.09,15948.0,81.1149,81.2435,81.0358,81.1941,15948.0
2021-09-01 14:35:00,82.08,82.28,81.99,82.17,58972.0,81.1842,81.382,81.0951,81.2732,58972.0
2021-09-01 14:40:00,82.16,82.54,82.16,82.43,56843.0,81.2633,81.6391,81.2633,81.5303,56843.0
2021-09-01 14:45:00,82.42,82.42,82.33,82.33,12596.0,81.5205,81.5205,81.4314,81.4314,12596.0
2021-09-01 14:50:00,82.34,82.36,82.28,82.29,16241.0,81.4413,81.4611,81.382,81.3919,16241.0
2021-09-01 14:55:00,82.28,82.42,82.28,82.38,17420.0,81.382,81.5205,81.382,81.4809,17420.0
2021-09-01 15:00:00,82.39,82.46,82.37,82.45,14809.0,81.4908,81.56,81.471,81.5501,14809.0
2021-09-01 15:05:00,82.45,82.47,82.34,82.42,24129.0,81.5501,81.5699,81.4413,81.5205,24129.0
2021-09-01 15:10:00,82.41,82.54,82.31,82.52,30519.0,81.5106,81.6391,81.4117,81.6194,30519.0
2021-09-01 15:15:00,82.53,82.55,82.32,82.33,27376.0,81.6293,81.649,81.4215,81.4314,27376.0
2021-09-01 15:20:00,82.34,82.38,82.29,82.31,24339.0,81.4413,81.4809,81.3919,81.4117,24339.0
2021-09-01 15:25:00,82.3,82.31,82.17,82.2,22901.0,81.4018,81.4117,81.2732,81.3029,22901.0
2021-09-01 15:30:00,82.2,82.37,82.18,82.29,28436.0,81.3029,81.471,81.2831,81.3919,28436.0
2021-09-01 15:35:00,82.29,82.34,82.19,82.2,21794.0,81.3919,81.4413,81.293,81.3029,21794.0
2021-09-01 15:40:00,82.22,82.38,82.22,82.32,27760.0,81.3226,81.4809,81.3226,81.4215,27760.0
2021-09-01 15:45:00,82.32,82.48,82.31,82.48,40746.0,81.4215,81.5798,81.4117,81.5798,40746.0
2021-09-01 15:50:00,82.48,82.54,82.4,82.5,72273.0,81.5798,81.6391,81.5007,81.5996,72273.0
2021-09-01 15:55:00,82.49,82.49,82.23,82.26,139191.0,81.5897,81.5897,81.3325,81.3622,139191.0
2021-09-02 09:30:00,82.61,82.69,82.05,82.4,60080.0,81.7084,81.7875,81.1545,81.5007,60080.0
2021-09-02 09:35:00,82.37,82.37,81.54,81.63,28366.0,81.471,81.471,80.6501,80.7391,28366.0
2021-09-02 09:40:00,81.65,81.71,81.25,81.3,49363.0,80.7589,80.8182,80.3632,80.4127,49363.0
2021-09-02 09:45:00,81.3,81.65,81.3,81.39,28850.0,80.4127,80.7589,80.4127,80.5017,28850.0
2021-09-02 09:50:00,81.35,81.35,80.92,81.0,45532.0,80.4621,80.4621,80.0368,80.116,45532.0
2021-09-02 09:55:00,81.0,81.12,80.77,81.09,67895.0,80.116,80.2346,79.8885,80.205,67895.0
2021-09-02 10:00:00,81.1,81.29,81.06,81.12,77298.0,80.2149,80.4028,80.1753,80.2346,77298.0
2021-09-02 10:05:00,81.08,81.48,81.08,81.25,67356.0,80.1951,80.5907,80.1951,80.3632,67356.0
2021-09-02 10:10:00,81.24,81.3,80.95,81.02,45255.0,80.3533,80.4127,80.0665,80.1357,45255.0
2021-09-02 10:15:00,81.02,81.42,80.88,81.32,23773.0,80.1357,80.5314,79.9973,80.4325,23773.0
2021-09-02 10:20:00,81.3,81.67,81.25,81.53,43483.0,80.4127,80.7786,80.3632,80.6402,43483.0
2021-09-02 10:25:00,81.55,81.68,81.51,81.64,28253.0,80.66,80.7885,80.6204,80.749,28253.0
2021-09-02 10:30:00,81.65,81.92,81.6,81.77,46555.0,80.7589,81.0259,80.7094,80.8775,46555.0
2021-09-02 10:35:00,81.78,82.24,81.67,81.93,49127.0,80.8874,81.3424,80.7786,81.0358,49127.0
2021-09-02 10:40:00,81.96,82.15,81.89,82.09,67805.0,81.0655,81.2534,80.9962,81.1941,67805.0
2021-09-02 10:45:00,82.05,82.35,81.91,82.26,37781.0,81.1545,81.4512,81.016,81.3622,37781.0
2021-09-02 10:50:00,82.28,82.36,82.14,82.27,24968.0,81.382,81.4611,81.2435,81.3721,24968.0
2021-09-02 10:55:00,82.27,82.37,82.18,82.33,27870.0,81.3721,81.471,81.2831,81.4314,27870.0
2021-09-02 11:00:00,82.33,82.63,82.33,82.62,62496.0,81.4314,81.7282,81.4314,81.7183,62496.0
2021-09-02 11:05:00,82.63,82.88,82.61,82.88,50854.0,81.7282,81.9754,81.7084,81.9754,50854.0
2021-09-02 11:10:00,82.88,83.1,82.87,82.95,51214.0,81.9754,82.193,81.9655,82.0447,51214.0
2021-09-02 11:15:00,82.97,82.99,82.73,82.87,29520.0,82.0645,82.0842,81.8271,81.9655,29520.0
2021-09-02 11:20:00,82.87,82.98,82.81,82.94,15207.0,81.9655,82.0743,81.9062,82.0348,15207.0
2021-09-02 11:25:00,82.93,83.14,82.88,83.12,42516.0,82.0249,82.2326,81.9754,82.2128,42516.0
2021-09-02 11:30:00,83.12,83.16,82.89,82.92,28107.0,82.2128,82.2524,81.9853,82.015,28107.0
2021-09-02 11:35:00,82.9,82.94,82.84,82.87,19495.0,81.9952,82.0348,81.9359,81.9655,19495.0
2021-09-02 11:40:00,82.89,83.1,82.84,83.08,31899.0,81.9853,82.193,81.9359,82.1733,31899.0
2021-09-02 11:45:00,83.07,83.3,82.97,83.26,41806.0,82.1634,82.3909,82.0645,82.3513,41806.0
2021-09-02 11:50:00,83.24,83.36,83.18,83.28,26319.0,82.3315,82.4502,82.2722,82.3711,26319.0
2021-09-02 11:55:00,83.31,83.37,83.15,83.26,40857.0,82.4007,82.4601,82.2425,82.3513,40857.0
2021-09-02 12:00:00,83.28,83.32,83.02,83.05,29144.0,82.3711,82.4106,82.1139,82.1436,29144.0
2021-09-02 12:05:00,83.05,83.12,82.98,83.08,20950.0,82.1436,82.2128,82.0743,82.1733,20950.0
2021-09-02 12:10:00,83.06,83.11,82.99,83.04,23859.0,82.1535,82.2029,82.0842,82.1337,23859.0
2021-09-02 12:15:00,83.07,83.2,83.04,83.09,33555.0,82.1634,82.2919,82.1337,82.1831,33555.0
2021-09-02 12:20:00,83.14,83.64,83.03,83.51,72594.0,82.2326,82.7271,82.1238,82.5986,72594.0
2021-09-02 12:25:00,83.51,83.62,83.45,83.6,40350.0,82.5986,82.7074,82.5392,82.6876,40350.0
2021-09-02 12:30:00,83.6,83.65,83.44,83.61,30161.0,82.6876,82.737,82.5293,82.6975,30161.0
2021-09-02 12:35:00,83.63,83.67,83.56,83.58,26137.0,82.7172,82.7568,82.648,82.6678,26137.0
2021-09-02 12:40:00,83.59,83.72,83.52,83.64,33684.0,82.6777,82.8063,82.6084,82.7271,33684.0
2021-09-02 12:45:00,83.64,83.74,83.63,83.66,21431.0,82.7271,82.826,82.7172,82.7469,21431.0
2021-09-02 12:50:00,83.65,83.95,83.65,83.8,65758.0,82.737,83.0338,82.737,82.8854,65758.0
2021-09-02 12:55:00,83.82,83.88,83.66,83.69,29784.0,82.9052,82.9645,82.7469,82.7766,29784.0
2021-09-02 13:00:00,83.65,83.67,83.42,83.45,14575.0,82.737,82.7568,82.5095,82.5392,14575.0
2021-09-02 13:05:00,83.43,83.57,83.32,83.53,50091.0,82.5194,82.6579,82.4106,82.6183,50091.0
2021-09-02 13:10:00,83.55,83.73,83.53,83.71,20172.0,82.6381,82.8162,82.6183,82.7964,20172.0
2021-09-02 13:15:00,83.73,83.85,83.64,83.68,35181.0,82.8162,82.9348,82.7271,82.7667,35181.0
2021-09-02 13:20:00,83.69,83.75,83.46,83.5,21981.0,82.7766,82.8359,82.5491,82.5887,21981.0
2021-09-02 13:25:00,83.53,83.59,83.34,83.4,15357.0,82.6183,82.6777,82.4304,82.4898,15357.0
2021-09-02 13:30:00,83.39,83.54,83.33,83.37,13437.0,82.4799,82.6282,82.4205,82.4601,13437.0
2021-09-02 13:35:00,83.37,83.39,83.3,83.37,17690.0,82.4601,82.4799,82.3909,82.4601,17690.0
2021-09-02 13:40:00,83.38,83.54,83.38,83.52,36404.0,82.47,82.6282,82.47,82.6084,36404.0
2021-09-02 13:45:00,83.53,83.57,83.46,83.47,42385.0,82.6183,82.6579,82.5491,82.559,42385.0
2021-09-02 13:50:00,83.47,83.48,83.23,83.44,27667.0,82.559,82.5689,82.3216,82.5293,27667.0
2021-09-02 13:55:00,83.44,83.53,83.41,83.51,61987.0,82.5293,82.6183,82.4996,82.5986,61987.0
2021-09-02 14:00:00,83.5,83.66,83.38,83.42,55897.0,82.5887,82.7469,82.47,82.5095,55897.0
2021-09-02 14:05:00,83.42,83.52,83.38,83.45,72181.0,82.5095,82.6084,82.47,82.5392,72181.0
2021-09-02 14:10:00,83.44,83.44,83.16,83.24,28271.0,82.5293,82.5293,82.2524,82.3315,28271.0
2021-09-02 14:15:00,83.21,83.27,83.05,83.27,38181.0,82.3018,82.3612,82.1436,82.3612,38181.0
2021-09-02 14:20:00,83.27,83.27,83.12,83.15,14554.0,82.3612,82.3612,82.2128,82.2425,14554.0
2021-09-02 14:25:00,83.14,83.22,83.07,83.16,28209.0,82.2326,82.3117,82.1634,82.2524,28209.0
2021-09-02 14:30:00,83.16,83.35,83.13,83.35,16136.0,82.2524,82.4403,82.2227,82.4403,16136.0
2021-09-02 14:35:00,83.36,83.36,83.19,83.29,16483.0,82.4502,82.4502,82.2821,82.381,16483.0
2021-09-02 14:40:00,83.29,83.36,83.25,83.29,16936.0,82.381,82.4502,82.3414,82.381,16936.0
2021-09-02 14:45:00,83.3,83.42,83.26,83.33,14972.0,82.3909,82.5095,82.3513,82.4205,14972.0
2021-09-02 14:50:00,83.37,83.42,83.37,83.39,11819.0,82.4601,82.5095,82.4601,82.4799,11819.0
2021-09-02 14:55:00,83.41,83.47,83.35,83.38,17640.0,82.4996,82.559,82.4403,82.47,17640.0
2021-09-02 15:00:00,83.39,83.47,83.37,83.38,18029.0,82.4799,82.559,82.4601,82.47,18029.0
2021-09-02 15:05:00,83.38,83.41,83.22,83.23,32230.0,82.47,82.4996,82.3117,82.3216,32230.0
2021-09-02 15:10:00,83.23,83.26,83.14,83.23,13397.0,82.3216,82.3513,82.2326,82.3216,13397.0
2021-09-02 15:15:00,83.23,83.39,83.22,83.35,32649.0,82.3216,82.4799,82.3117,82.4403,32649.0
2021-09-02 15:20:00,83.33,83.33,83.02,83.08,47765.0,82.4205,82.4205,82.1139,82.1733,47765.0
2021-09-02 15:25:00,83.1,83.16,83.0,83.01,18736.0,82.193,82.2524,82.0941,82.104,18736.0
2021-09-02 15:30:00,83.02,83.02,82.9,82.96,59574.0,82.1139,82.1139,81.9952,82.0546,59574.0
2021-09-02 15:35:00,82.96,82.96,82.8,82.81,19744.0,82.0546,82.0546,81.8963,81.9062,19744.0
2021-09-02 15:40:00,82.81,82.83,82.68,82.68,20204.0,81.9062,81.926,81.7776,81.7776,20204.0
2021-09-02 15:45:00,82.69,82.89,82.68,82.87,26653.0,81.7875,81.9853,81.7776,81.9655,26653.0
2021-09-02 15:50:00,82.89,83.05,82.88,82.92,69504.0,81.9853,82.1436,81.9754,82.015,69504.0
2021-09-02 15:55:00,82.92,82.97,82.81,82.94,114656.0,82.015,82.0645,81.9062,82.0348,114656.0
2021-09-03 09:30:00,82.51,82.8,82.13,82.62,50703.0,81.6095,81.8963,81.2336,81.7183,50703.0
2021-09-03 09:35:00,82.71,82.81,81.96,81.96,41832.0,81.8073,81.9062,81.0655,81.0655,41832.0
2021-09-03 09:40:00,81.93,82.08,81.65,81.68,43077.0,81.0358,81.1842,80.7589,80.7885,43077.0
2021-09-03 09:45:00,81.68,82.87,81.65,82.82,84054.0,80.7885,81.9655,80.7589,81.9161,84054.0
2021-09-03 09:50:00,82.79,82.89,82.15,82.15,76007.0,81.8864,81.9853,81.2534,81.2534,76007.0
2021-09-03 09:55:00,82.18,82.18,81.69,81.7,72791.0,81.2831,81.2831,80.7984,80.8083,72791.0
2021-09-03 10:00:00,81.66,81.68,81.3,81.31,65396.0,80.7687,80.7885,80.4127,80.4226,65396.0
2021-09-03 10:05:00,81.28,81.45,81.2,81.35,27100.0,80.3929,80.561,80.3138,80.4621,27100.0
2021-09-03 10:10:00,81.34,81.86,81.31,81.85,56339.0,80.4522,80.9666,80.4226,80.9567,56339.0
2021-09-03 10:15:00,81.8,82.0,81.76,81.86,20085.0,80.9072,81.105,80.8677,80.9666,20085.0
2021-09-03 10:20:00,81.84,81.9,81.36,81.4,21516.0,80.9468,81.0061,80.472,80.5116,21516.0
2021-09-03 10:25:00,81.35,81.45,81.24,81.37,31831.0,80.4621,80.561,80.3533,80.4819,31831.0
2021-09-03 10:30:00,81.39,81.42,80.97,81.06,48848.0,80.5017,80.5314,80.0863,80.1753,48848.0
2021-09-03 10:35:00,81.05,81.16,80.98,81.14,30870.0,80.1654,80.2742,80.0962,80.2544,30870.0
2021-09-03 10:40:00,81.15,81.33,80.93,81.05,48523.0,80.2643,80.4424,80.0467,80.1654,48523.0
2021-09-03 10:45:00,81.02,81.21,80.78,80.78,32082.0,80.1357,80.3237,79.8984,79.8984,32082.0
2021-09-03 10:50:00,80.81,80.83,80.64,80.72,32458.0,79.928,79.9478,79.7599,79.839,32458.0
2021-09-03 10:55:00,80.69,80.85,80.54,80.82,31409.0,79.8093,79.9676,79.661,79.9379,31409.0
2021-09-03 11:00:00,80.84,80.89,80.58,80.67,20902.0,79.9577,80.0072,79.7005,79.7896,20902.0
2021-09-03 11:05:00,80.64,80.64,80.34,80.53,31550.0,79.7599,79.7599,79.4632,79.6511,31550.0
2021-09-03 11:10:00,80.47,80.59,80.33,80.37,27502.0,79.5917,79.7104,79.4533,79.4928,27502.0
2021-09-03 11:15:00,80.38,80.48,80.2,80.41,49060.0,79.5027,79.6016,79.3247,79.5324,49060.0
2021-09-03 11:20:00,80.4,80.41,80.07,80.21,29134.0,79.5225,79.5324,79.1961,79.3346,29134.0
2021-09-03 11:25:00,80.2,80.22,80.07,80.13,30451.0,79.3247,79.3445,79.1961,79.2554,30451.0
2021-09-03 11:30:00,80.14,80.21,80.0,80.06,174688.0,79.2653,79.3346,79.1269,79.1862,174688.0
2021-09-03 11:35:00,80.05,80.3,80.0,80.23,73998.0,79.1763,79.4236,79.1269,79.3544,73998.0
2021-09-03 11:40:00,80.25,80.31,80.03,80.2,31812.0,79.3741,79.4335,79.1565,79.3247,31812.0
2021-09-03 11:45:00,80.21,80.3,80.1,80.25,15000.0,79.3346,79.4236,79.2258,79.3741,15000.0
2021-09-03 11:50:00,80.26,80.26,80.0,80.03,34833.0,79.384,79.384,79.1269,79.1565,34833.0
2021-09-03 11:55:00,80.03,80.09,79.76,79.81,102009.0,79.1565,79.2159,78.8895,78.9389,102009.0
2021-09-03 12:00:00,79.79,79.84,79.59,79.68,46746.0,78.9192,78.9686,78.7213,78.8104,46746.0
2021-09-03 12:05:00,79.68,79.76,79.62,79.65,31298.0,78.8104,78.8895,78.751,78.7807,31298.0
2021-09-03 12:10:00,79.65,79.65,79.36,79.43,53661.0,78.7807,78.7807,78.4939,78.5631,53661.0
2021-09-03 12:15:00,79.41,79.45,79.28,79.31,41881.0,78.5433,78.5829,78.4147,78.4444,41881.0
2021-09-03 12:20:00,79.3,79.35,79.22,79.29,36595.0,78.4345,78.484,78.3554,78.4246,36595.0
2021-09-03 12:25:00,79.3,79.37,79.18,79.37,59902.0,78.4345,78.5037,78.3158,78.5037,59902.0
2021-09-03 12:30:00,79.38,79.39,79.03,79.11,62826.0,78.5136,78.5235,78.1675,78.2466,62826.0
2021-09-03 12:35:00,79.1,79.12,78.87,79.03,65170.0,78.2367,78.2565,78.0092,78.1675,65170.0
2021-09-03 12:40:00,79.0,79.09,78.8,79.03,61335.0,78.1378,78.2268,77.94,78.1675,61335.0
2021-09-03 12:45:00,79.02,79.03,78.87,78.99,68543.0,78.1576,78.1675,78.0092,78.1279,68543.0
2021-09-03 12:50:00,79.02,79.1,78.86,78.87,55239.0,78.1576,78.2367,77.9993,78.0092,55239.0
2021-09-03 12:55:00,78.87,78.94,78.73,78.86,47568.0,78.0092,78.0784,77.8707,77.9993,47568.0
2021-09-03 13:00:00,78.84,78.96,78.68,78.91,43269.0,77.9795,78.0982,77.8213,78.0488,43269.0
2021-09-03 13:05:00,78.91,79.12,78.76,79.06,58847.0,78.0488,78.2565,77.9004,78.1971,58847.0
2021-09-03 13:10:00,79.09,79.35,79.05,79.16,96954.0,78.2268,78.484,78.1872,78.296,96954.0
2021-09-03 13:15:00,79.11,79.11,78.95,78.97,39254.0,78.2466,78.2466,78.0883,78.1081,39254.0
2021-09-03 13:20:00,78.97,79.23,78.97,79.16,67445.0,78.1081,78.3653,78.1081,78.296,67445.0
2021-09-03 13:25:00,79.16,79.22,79.0,79.21,29844.0,78.296,78.3554,78.1378,78.3455,29844.0
2021-09-03 13:30:00,79.22,79.25,79.15,79.22,17422.0,78.3554,78.3851,78.2861,78.3554,17422.0
2021-09-03 13:35:00,79.22,79.35,79.19,79.22,36646.0,78.3554,78.484,78.3257,78.3554,36646.0
2021-09-03 13:40:00,79.22,79.35,79.17,79.32,13614.0,78.3554,78.484,78.3059,78.4543,13614.0
2021-09-03 13:45:00,79.3,79.41,79.3,79.33,21934.0,78.4345,78.5433,78.4345,78.4642,21934.0
2021-09-03 13:50:00,79.33,79.48,79.32,79.48,20019.0,78.4642,78.6125,78.4543,78.6125,20019.0
2021-09-03 13:55:00,79.47,79.52,79.32,79.44,24801.0,78.6027,78.6521,78.4543,78.573,24801.0
2021-09-03 14:00:00,79.43,79.44,79.32,79.4,12698.0,78.5631,78.573,78.4543,78.5334,12698.0
2021-09-03 14:05:00,79.41,79.52,79.38,79.52,21753.0,78.5433,78.6521,78.5136,78.6521,21753.0
2021-09-03 14:10:00,79.54,79.65,79.53,79.62,22855.0,78.6719,78.7807,78.662,78.751,22855.0
2021-09-03 14:15:00,79.62,79.7,79.62,79.68,21649.0,78.751,78.8301,78.751,78.8104,21649.0
2021-09-03 14:20:00,79.7,79.7,79.56,79.57,12212.0,78.8301,78.8301,78.6917,78.7016,12212.0
2021-09-03 14:25:00,79.56,79.6,79.36,79.38,28859.0,78.6917,78.7312,78.4939,78.5136,28859.0
2021-09-03 14:30:00,79.38,79.41,79.32,79.37,13428.0,78.5136,78.5433,78.4543,78.5037,13428.0
2021-09-03 14:35:00,79.37,79.39,79.22,79.27,23829.0,78.5037,78.5235,78.3554,78.4048,23829.0
2021-09-03 14:40:00,79.28,79.28,79.19,79.23,11148.0,78.4147,78.4147,78.3257,78.3653,11148.0
2021-09-03 14:45:00,79.23,79.23,79.09,79.18,20092.0,78.3653,78.3653,78.2268,78.3158,20092.0
2021-09-03 14:50:00,79.17,79.17,79.08,79.13,14700.0,78.3059,78.3059,78.2169,78.2664,14700.0
2021-09-03 14:55:00,79.13,79.19,79.09,79.14,30634.0,78.2664,78.3257,78.2268,78.2763,30634.0
2021-09-03 15:00:00,79.14,79.28,79.13,79.24,27956.0,78.2763,78.4147,78.2664,78.3752,27956.0
2021-09-03 15:05:00,79.24,79.38,79.22,79.24,21155.0,78.3752,78.5136,78.3554,78.3752,21155.0
2021-09-03 15:10:00,79.23,79.24,79.09,79.2,24386.0,78.3653,78.3752,78.2268,78.3356,24386.0
2021-09-03 15:15:00,79.18,79.19,79.09,79.14,15932.0,78.3158,78.3257,78.2268,78.2763,15932.0
2021-09-03 15:20:00,79.14,79.14,79.02,79.05,44357.0,78.2763,78.2763,78.1576,78.1872,44357.0
2021-09-03 15:25:00,79.03,79.11,78.92,79.0,87271.0,78.1675,78.2466,78.0587,78.1378,87271.0
2021-09-03 15:30:00,79.0,79.12,78.98,79.03,55600.0,78.1378,78.2565,78.118,78.1675,55600.0
2021-09-03 15:35:00,79.02,79.19,78.98,79.08,56569.0,78.1576,78.3257,78.118,78.2169,56569.0
2021-09-03 15:40:00,79.08,79.28,79.06,79.25,70545.0,78.2169,78.4147,78.1971,78.3851,70545.0
2021-09-03 15:45:00,79.25,79.42,79.24,79.41,78415.0,78.3851,78.5532,78.3752,78.5433,78415.0
2021-09-03 15:50:00,79.41,79.56,79.4,79.51,168448.0,78.5433,78.6917,78.5334,78.6422,168448.0
2021-09-03 15:55:00,79.52,79.57,79.4,79.44,232345.0,78.6521,78.7016,78.5334,78.573,232345.0
2021-09-07 09:30:00,78.0,78.86,77.42,78.41,164468.0,77.1487,77.9993,76.575,77.5542,164468.0
2021-09-07 09:35:00,78.51,79.54,78.35,79.3,82037.0,77.6531,78.6719,77.4949,78.4345,82037.0
2021-09-07 09:40:00,79.3,79.7,79.17,79.57,79671.0,78.4345,78.8301,78.3059,78.7016,79671.0
2021-09-07 09:45:00,79.54,80.11,79.41,79.7,66376.0,78.6719,79.2357,78.5433,78.8301,66376.0
2021-09-07 09:50:00,79.72,79.99,79.5,79.58,55079.0,78.8499,79.117,78.6323,78.7115,55079.0
2021-09-07 09:55:00,79.6,79.73,79.26,79.3,30173.0,78.7312,78.8598,78.3949,78.4345,30173.0
2021-09-07 10:00:00,79.34,79.89,79.34,79.76,30223.0,78.4741,79.0181,78.4741,78.8895,30223.0
2021-09-07 10:05:00,79.75,79.97,79.5,79.6,25441.0,78.8796,79.0972,78.6323,78.7312,25441.0
2021-09-07 10:10:00,79.6,80.2,79.43,79.83,67921.0,78.7312,79.3247,78.5631,78.9587,67921.0
2021-09-07 10:15:00,79.88,80.22,79.84,80.08,32480.0,79.0082,79.3445,78.9686,79.206,32480.0
2021-09-07 10:20:00,80.02,80.29,79.93,79.93,21467.0,79.1466,79.4137,79.0576,79.0576,21467.0
2021-09-07 10:25:00,79.72,79.78,79.59,79.74,14596.0,78.8499,78.9093,78.7213,78.8697,14596.0
2021-09-07 10:30:00,79.75,79.8,79.34,79.41,17170.0,78.8796,78.929,78.4741,78.5433,17170.0
2021-09-07 10:35:00,79.36,79.5,79.21,79.33,19231.0,78.4939,78.6323,78.3455,78.4642,19231.0
2021-09-07 10:40:00,79.41,79.53,79.24,79.41,16961.0,78.5433,78.662,78.3752,78.5433,16961.0
2021-09-07 10:45:00,79.36,79.45,79.17,79.17,21961.0,78.4939,78.5829,78.3059,78.3059,21961.0
2021-09-07 10:50:00,79.18,79.3,79.09,79.27,14712.0,78.3158,78.4345,78.2268,78.4048,14712.0
2021-09-07 10:55:00,79.29,79.34,79.18,79.23,15290.0,78.4246,78.4741,78.3158,78.3653,15290.0
2021-09-07 11:00:00,79.23,79.4,79.12,79.27,18249.0,78.3653,78.5334,78.2565,78.4048,18249.0
2021-09-07 11:05:00,79.26,79.3,78.96,78.96,13267.0,78.3949,78.4345,78.0982,78.0982,13267.0
2021-09-07 11:10:00,78.95,79.18,78.87,79.12,20094.0,78.0883,78.3158,78.0092,78.2565,20094.0
2021-09-07 11:15:00,79.14,79.17,79.0,79.14,13002.0,78.2763,78.3059,78.1378,78.2763,13002.0
2021-09-07 11:20:00,79.1,79.26,78.99,79.23,16796.0,78.2367,78.3949,78.1279,78.3653,16796.0
2021-09-07 11:25:00,79.24,79.43,79.22,79.36,15989.0,78.3752,78.5631,78.3554,78.4939,15989.0
2021-09-07 11:30:00,79.38,79.61,79.31,79.6,22879.0,78.5136,78.7411,78.4444,78.7312,22879.0
2021-09-07 11:35:00,79.56,79.79,79.52,79.73,33527.0,78.6917,78.9192,78.6521,78.8598,33527.0
2021-09-07 11:40:00,79.75,79.89,79.62,79.84,37552.0,78.8796,79.0181,78.751,78.9686,37552.0
2021-09-07 11:45:00,79.84,79.86,79.54,79.59,49814.0,78.9686,78.9884,78.6719,78.7213,49814.0
2021-09-07 11:50:00,79.58,79.61,79.36,79.4,31899.0,78.7115,78.7411,78.4939,78.5334,31899.0
2021-09-07 11:55:00,79.39,79.61,79.32,79.56,36125.0,78.5235,78.7411,78.4543,78.6917,36125.0
2021-09-07 12:00:00,79.63,79.75,79.6,79.67,23784.0,78.7609,78.8796,78.7312,78.8005,23784.0
2021-09-07 12:05:00,79.67,79.81,79.62,79.78,15473.0,78.8005,78.9389,78.751,78.9093,15473.0
2021-09-07 12:10:00,79.8,79.83,79.7,79.7,14811.0,78.929,78.9587,78.8301,78.8301,14811.0
2021-09-07 12:15:00,79.7,79.7,79.5,79.59,16622.0,78.8301,78.8301,78.6323,78.7213,16622.0
2021-09-07 12:20:00,79.54,79.71,79.53,79.57,45008.0,78.6719,78.84,78.662,78.7016,45008.0
2021-09-07 12:25:00,79.57,79.8,79.55,79.72,46654.0,78.7016,78.929,78.6818,78.8499,46654.0
2021-09-07 12:30:00,79.71,80.13,79.64,80.08,123005.0,78.84,79.2554,78.7708,79.206,123005.0
2021-09-07 12:35:00,80.08,80.16,80.06,80.1,39868.0,79.206,79.2851,79.1862,79.2258,39868.0
2021-09-07 12:40:00,80.08,80.32,80.08,80.21,72990.0,79.206,79.4434,79.206,79.3346,72990.0
2021-09-07 12:45:00,80.21,80.3,80.16,80.29,31678.0,79.3346,79.4236,79.2851,79.4137,31678.0
2021-09-07 12:50:00,80.3,80.35,80.11,80.32,69906.0,79.4236,79.473,79.2357,79.4434,69906.0
2021-09-07 12:55:00,80.33,80.38,80.21,80.29,41884.0,79.4533,79.5027,79.3346,79.4137,41884.0
2021-09-07 13:00:00,80.31,80.32,80.13,80.25,71507.0,79.4335,79.4434,79.2554,79.3741,71507.0
2021-09-07 13:05:00,80.24,80.43,80.13,80.37,38586.0,79.3642,79.5522,79.2554,79.4928,38586.0
2021-09-07 13:10:00,80.37,80.53,80.34,80.49,36539.0,79.4928,79.6511,79.4632,79.6115,36539.0
2021-09-07 13:15:00,80.49,80.57,80.45,80.51,24963.0,79.6115,79.6906,79.572,79.6313,24963.0
2021-09-07 13:20:00,80.5,80.58,80.34,80.37,44578.0,79.6214,79.7005,79.4632,79.4928,44578.0
2021-09-07 13:25:00,80.36,80.43,80.3,80.39,59987.0,79.4829,79.5522,79.4236,79.5126,59987.0
2021-09-07 13:30:00,80.41,80.45,80.35,80.45,45008.0,79.5324,79.572,79.473,79.572,45008.0
2021-09-07 13:35:00,80.44,80.59,80.36,80.51,39344.0,79.5621,79.7104,79.4829,79.6313,39344.0
2021-09-07 13:40:00,80.51,80.65,80.48,80.62,40058.0,79.6313,79.7698,79.6016,79.7401,40058.0
2021-09-07 13:45:00,80.63,80.72,80.6,80.7,59837.0,79.75,79.839,79.7203,79.8192,59837.0
2021-09-07 13:50:00,80.68,80.71,80.47,80.64,69132.0,79.7994,79.8291,79.5917,79.7599,69132.0
2021-09-07 13:55:00,80.65,80.76,80.61,80.73,29410.0,79.7698,79.8786,79.7302,79.8489,29410.0
2021-09-07 14:00:00,80.74,80.78,80.66,80.73,24228.0,79.8588,79.8984,79.7797,79.8489,24228.0
2021-09-07 14:05:00,80.72,80.75,80.47,80.51,35263.0,79.839,79.8687,79.5917,79.6313,35263.0
2021-09-07 14:10:00,80.51,80.87,80.46,80.83,80031.0,79.6313,79.9874,79.5818,79.9478,80031.0
2021-09-07 14:15:00,80.84,80.88,80.7,80.72,26934.0,79.9577,79.9973,79.8192,79.839,26934.0
2021-09-07 14:20:00,80.73,81.0,80.65,80.97,30806.0,79.8489,80.116,79.7698,80.0863,30806.0
2021-09-07 14:25:00,80.92,80.99,80.86,80.87,12295.0,80.0368,80.1061,79.9775,79.9874,12295.0
2021-09-07 14:30:00,80.88,81.17,80.87,81.17,53711.0,79.9973,80.2841,79.9874,80.2841,53711.0
2021-09-07 14:35:00,81.18,81.29,81.13,81.23,27803.0,80.294,80.4028,80.2445,80.3434,27803.0
2021-09-07 14:40:00,81.23,81.26,81.13,81.18,21087.0,80.3434,80.3731,80.2445,80.294,21087.0
2021-09-07 14:45:00,81.17,81.37,81.14,81.36,30971.0,80.2841,80.4819,80.2544,80.472,30971.0
2021-09-07 14:50:00,81.33,81.35,81.2,81.32,28601.0,80.4424,80.4621,80.3138,80.4325,28601.0
2021-09-07 14:55:00,81.35,81.37,81.27,81.29,22166.0,80.4621,80.4819,80.383,80.4028,22166.0
2021-09-07 15:00:00,81.28,81.44,81.2,81.24,27267.0,80.3929,80.5512,80.3138,80.3533,27267.0
2021-09-07 15:05:00,81.24,81.25,81.17,81.2,20576.0,80.3533,80.3632,80.2841,80.3138,20576.0
2021-09-07 15:10:00,81.21,81.26,81.15,81.24,14696.0,80.3237,80.3731,80.2643,80.3533,14696.0
2021-09-07 15:15:00,81.24,81.29,81.13,81.13,22704.0,80.3533,80.4028,80.2445,80.2445,22704.0
2021-09-07 15:20:00,81.13,81.35,81.08,81.31,28234.0,80.2445,80.4621,80.1951,80.4226,28234.0
2021-09-07 15:25:00,81.31,81.52,81.3,81.45,41152.0,80.4226,80.6303,80.4127,80.561,41152.0
2021-09-07 15:30:00,81.46,81.59,81.38,81.58,29306.0,80.5709,80.6995,80.4918,80.6896,29306.0
2021-09-07 15:35:00,81.6,81.65,81.42,81.46,39758.0,80.7094,80.7589,80.5314,80.5709,39758.0
2021-09-07 15:40:00,81.47,81.59,81.43,81.55,58093.0,80.5808,80.6995,80.5413,80.66,58093.0
2021-09-07 15:45:00,81.56,81.68,81.49,81.63,72920.0,80.6698,80.7885,80.6006,80.7391,72920.0
2021-09-07 15:50:00,81.64,81.71,81.41,81.46,99926.0,80.749,80.8182,80.5215,80.5709,99926.0
2021-09-07 15:55:00,81.46,81.49,81.38,81.46,125472.0,80.5709,80.6006,80.4918,80.5709,125472.0
2021-09-08 09:30:00,81.44,82.46,81.33,82.33,88245.0,80.5512,81.56,80.4424,81.4314,88245.0
2021-09-08 09:35:00,82.4,82.6,81.66,82.24,48819.0,81.5007,81.6985,80.7687,81.3424,48819.0
2021-09-08 09:40:00,82.25,82.47,81.91,81.96,32225.0,81.3523,81.5699,81.016,81.0655,32225.0
2021-09-08 09:45:00,82.03,82.68,81.96,82.59,40833.0,81.1347,81.7776,81.0655,81.6886,40833.0
2021-09-08 09:50:00,82.56,82.62,82.25,82.46,25042.0,81.6589,81.7183,81.3523,81.56,25042.0
2021-09-08 09:55:00,82.48,82.53,82.04,82.17,18839.0,81.5798,81.6293,81.1446,81.2732,18839.0
2021-09-08 10:00:00,82.17,82.43,81.71,81.75,22065.0,81.2732,81.5303,80.8182,80.8578,22065.0
2021-09-08 10:05:00,81.73,81.81,81.33,81.33,20989.0,80.838,80.9171,80.4424,80.4424,20989.0
2021-09-08 10:10:00,81.38,81.63,81.15,81.61,18918.0,80.4918,80.7391,80.2643,80.7193,18918.0
2021-09-08 10:15:00,81.66,81.84,81.5,81.77,8807.0,80.7687,80.9468,80.6105,80.8775,8807.0
2021-09-08 10:20:00,81.66,81.82,81.52,81.54,14230.0,80.7687,80.927,80.6303,80.6501,14230.0
2021-09-08 10:25:00,81.5,81.5,81.05,81.07,14821.0,80.6105,80.6105,80.1654,80.1852,14821.0
2021-09-08 10:30:00,81.05,81.19,80.82,80.86,19050.0,80.1654,80.3039,79.9379,79.9775,19050.0
2021-09-08 10:35:00,80.84,80.85,80.66,80.77,13211.0,79.9577,79.9676,79.7797,79.8885,13211.0
2021-09-08 10:40:00,80.76,80.76,80.28,80.35,28944.0,79.8786,79.8786,79.4038,79.473,28944.0
2021-09-08 10:45:00,80.36,80.63,80.17,80.63,17326.0,79.4829,79.75,79.295,79.75,17326.0
2021-09-08 10:50:00,80.62,80.62,79.88,79.89,26568.0,79.7401,79.7401,79.0082,79.0181,26568.0
2021-09-08 10:55:00,79.85,80.31,79.77,80.01,19437.0,78.9785,79.4335,78.8994,79.1368,19437.0
2021-09-08 11:00:00,79.91,80.23,79.91,80.01,32595.0,79.0378,79.3544,79.0378,79.1368,32595.0
2021-09-08 11:05:00,80.01,80.33,79.84,80.13,22181.0,79.1368,79.4533,78.9686,79.2554,22181.0
2021-09-08 11:10:00,80.23,80.39,80.16,80.39,17601.0,79.3544,79.5126,79.2851,79.5126,17601.0
2021-09-08 11:15:00,80.35,80.46,80.22,80.3,12339.0,79.473,79.5818,79.3445,79.4236,12339.0
2021-09-08 11:20:00,80.28,80.32,80.03,80.06,10113.0,79.4038,79.4434,79.1565,79.1862,10113.0
2021-09-08 11:25:00,80.07,80.28,80.05,80.05,11855.0,79.1961,79.4038,79.1763,79.1763,11855.0
2021-09-08 11:30:00,80.06,80.19,80.01,80.18,27324.0,79.1862,79.3148,79.1368,79.3049,27324.0
2021-09-08 11:35:00,80.12,80.26,80.09,80.24,13641.0,79.2456,79.384,79.2159,79.3642,13641.0
2021-09-08 11:40:00,80.23,80.44,80.22,80.38,14612.0,79.3544,79.5621,79.3445,79.5027,14612.0
2021-09-08 11:45:00,80.37,80.37,79.93,79.97,14866.0,79.4928,79.4928,79.0576,79.0972,14866.0
2021-09-08 11:50:00,79.98,79.98,79.83,79.92,11872.0,79.1071,79.1071,78.9587,79.0477,11872.0
2021-09-08 11:55:00,79.91,79.95,79.79,79.95,17973.0,79.0378,79.0774,78.9192,79.0774,17973.0
2021-09-08 12:00:00,79.92,80.31,79.8,80.05,19169.0,79.0477,79.4335,78.929,79.1763,19169.0
2021-09-08 12:05:00,80.04,80.24,80.01,80.23,17492.0,79.1664,79.3642,79.1368,79.3544,17492.0
2021-09-08 12:10:00,80.24,80.31,80.16,80.19,10353.0,79.3642,79.4335,79.2851,79.3148,10353.0
2021-09-08 12:15:00,80.24,80.38,80.19,80.38,17038.0,79.3642,79.5027,79.3148,79.5027,17038.0
2021-09-08 12:20:00,80.41,80.42,80.25,80.29,16353.0,79.5324,79.5423,79.3741,79.4137,16353.0
2021-09-08 12:25:00,80.31,80.38,80.25,80.38,14940.0,79.4335,79.5027,79.3741,79.5027,14940.0
2021-09-08 12:30:00,80.36,80.46,80.31,80.46,11280.0,79.4829,79.5818,79.4335,79.5818,11280.0
2021-09-08 12:35:00,80.46,80.57,80.44,80.53,17547.0,79.5818,79.6906,79.5621,79.6511,17547.0
2021-09-08 12:40:00,80.54,80.58,80.4,80.41,10462.0,79.661,79.7005,79.5225,79.5324,10462.0
2021-09-08 12:45:00,80.4,80.57,80.29,80.55,19940.0,79.5225,79.6906,79.4137,79.6709,19940.0
2021-09-08 12:50:00,80.53,80.58,80.5,80.51,12121.0,79.6511,79.7005,79.6214,79.6313,12121.0
2021-09-08 12:55:00,80.51,80.57,80.43,80.56,22206.0,79.6313,79.6906,79.5522,79.6808,22206.0
2021-09-08 13:00:00,80.59,80.59,80.45,80.53,18544.0,79.7104,79.7104,79.572,79.6511,18544.0
2021-09-08 13:05:00,80.51,80.74,80.5,80.54,12046.0,79.6313,79.8588,79.6214,79.661,12046.0
2021-09-08 13:10:00,80.58,80.58,80.44,80.46,6619.0,79.7005,79.7005,79.5621,79.5818,6619.0
2021-09-08 13:15:00,80.47,80.48,80.4,80.47,6080.0,79.5917,79.6016,79.5225,79.5917,6080.0
2021-09-08 13:20:00,80.49,80.61,80.47,80.55,13160.0,79.6115,79.7302,79.5917,79.6709,13160.0
2021-09-08 13:25:00,80.56,80.68,80.54,80.63,7126.0,79.6808,79.7994,79.661,79.75,7126.0
2021-09-08 13:30:00,80.6,80.65,80.55,80.61,5419.0,79.7203,79.7698,79.6709,79.7302,5419.0
2021-09-08 13:35:00,80.61,80.62,80.52,80.53,11023.0,79.7302,79.7401,79.6412,79.6511,11023.0
2021-09-08 13:40:00,80.55,80.55,80.38,80.4,11057.0,79.6709,79.6709,79.5027,79.5225,11057.0
2021-09-08 13:45:00,80.41,80.46,80.39,80.43,8089.0,79.5324,79.5818,79.5126,79.5522,8089.0
2021-09-08 13:50:00,80.46,80.6,80.46,80.59,9375.0,79.5818,79.7203,79.5818,79.7104,9375.0
2021-09-08 13:55:00,80.62,80.62,80.5,80.52,8094.0,79.7401,79.7401,79.6214,79.6412,8094.0
2021-09-08 14:00:00,80.51,80.86,80.47,80.75,24746.0,79.6313,79.9775,79.5917,79.8687,24746.0
2021-09-08 14:05:00,80.77,80.83,80.63,80.64,6576.0,79.8885,79.9478,79.75,79.7599,6576.0
2021-09-08 14:10:00,80.65,80.72,80.59,80.64,4718.0,79.7698,79.839,79.7104,79.7599,4718.0
2021-09-08 14:15:00,80.65,80.68,80.51,80.54,14739.0,79.7698,79.7994,79.6313,79.661,14739.0
2021-09-08 14:20:00,80.53,80.56,80.41,80.41,6853.0,79.6511,79.6808,79.5324,79.5324,6853.0
2021-09-08 14:25:00,80.4,80.49,80.4,80.48,7927.0,79.5225,79.6115,79.5225,79.6016,7927.0
2021-09-08 14:30:00,80.48,80.55,80.43,80.55,5828.0,79.6016,79.6709,79.5522,79.6709,5828.0
2021-09-08 14:35:00,80.54,80.61,80.5,80.58,7047.0,79.661,79.7302,79.6214,79.7005,7047.0
2021-09-08 14:40:00,80.59,80.64,80.55,80.64,5592.0,79.7104,79.7599,79.6709,79.7599,5592.0
2021-09-08 14:45:00,80.65,80.68,80.56,80.56,11241.0,79.7698,79.7994,79.6808,79.6808,11241.0
2021-09-08 14:50:00,80.58,80.64,80.57,80.61,2979.0,79.7005,79.7599,79.6906,79.7302,2979.0
2021-09-08 14:55:00,80.58,80.72,80.58,80.67,11088.0,79.7005,79.839,79.7005,79.7896,11088.0
2021-09-08 15:00:00,80.67,80.86,80.62,80.86,19350.0,79.7896,79.9775,79.7401,79.9775,19350.0
2021-09-08 15:05:00,80.86,80.9,80.82,80.9,11000.0,79.9775,80.017,79.9379,80.017,11000.0
2021-09-08 15:10:00,80.88,81.0,80.87,81.0,16878.0,79.9973,80.116,79.9874,80.116,16878.0
2021-09-08 15:15:00,81.01,81.07,80.93,80.95,10137.0,80.1258,80.1852,80.0467,80.0665,10137.0
2021-09-08 15:20:00,80.96,81.0,80.9,80.94,34168.0,80.0764,80.116,80.017,80.0566,34168.0
2021-09-08 15:25:00,80.91,80.95,80.78,80.81,16639.0,80.0269,80.0665,79.8984,79.928,16639.0
2021-09-08 15:30:00,80.8,80.8,80.62,80.73,25415.0,79.9181,79.9181,79.7401,79.8489,25415.0
2021-09-08 15:35:00,80.72,80.77,80.66,80.69,15330.0,79.839,79.8885,79.7797,79.8093,15330.0
2021-09-08 15:40:00,80.69,80.73,80.59,80.63,33728.0,79.8093,79.8489,79.7104,79.75,33728.0
2021-09-08 15:45:00,80.62,80.64,80.42,80.43,28399.0,79.7401,79.7599,79.5423,79.5522,28399.0
2021-09-08 15:50:00,80.45,80.5,80.37,80.42,64526.0,79.572,79.6214,79.4928,79.5423,64526.0
2021-09-08 15:55:00,80.43,80.51,80.25,80.3,152647.0,79.5522,79.6313,79.3741,79.4236,152647.0
2021-09-09 09:30:00,80.15,80.76,79.88,80.63,67968.0,79.2752,79.8786,79.0082,79.75,67968.0
2021-09-09 09:35:00,80.73,80.79,80.31,80.65,21529.0,79.8489,79.9082,79.4335,79.7698,21529.0
2021-09-09 09:40:00,80.62,80.7,80.43,80.61,18203.0,79.7401,79.8192,79.5522,79.7302,18203.0
2021-09-09 09:45:00,80.58,80.6,80.07,80.2,21989.0,79.7005,79.7203,79.1961,79.3247,21989.0
2021-09-09 09:50:00,80.2,80.64,80.2,80.6,37172.0,79.3247,79.7599,79.3247,79.7203,37172.0
2021-09-09 09:55:00,80.71,81.45,80.7,81.4,46431.0,79.8291,80.561,79.8192,80.5116,46431.0
2021-09-09 10:00:00,81.42,81.88,81.42,81.78,54136.0,80.5314,80.9863,80.5314,80.8874,54136.0
2021-09-09 10:05:00,81.78,82.0,81.6,81.97,29116.0,80.8874,81.105,80.7094,81.0754,29116.0
2021-09-09 10:10:00,81.96,82.12,81.82,82.1,46215.0,81.0655,81.2237,80.927,81.2039,46215.0
2021-09-09 10:15:00,82.1,82.14,81.85,82.08,58321.0,81.2039,81.2435,80.9567,81.1842,58321.0
2021-09-09 10:20:00,82.11,82.14,81.81,82.04,39630.0,81.2138,81.2435,80.9171,81.1446,39630.0
2021-09-09 10:25:00,82.04,82.04,81.84,81.91,18345.0,81.1446,81.1446,80.9468,81.016,18345.0
2021-09-09 10:30:00,81.96,82.18,81.86,82.05,19206.0,81.0655,81.2831,80.9666,81.1545,19206.0
2021-09-09 10:35:00,82.04,82.48,81.99,82.31,56857.0,81.1446,81.5798,81.0951,81.4117,56857.0
2021-09-09 10:40:00,82.29,82.36,82.04,82.31,56493.0,81.3919,81.4611,81.1446,81.4117,56493.0
2021-09-09 10:45:00,82.31,82.52,82.28,82.41,24391.0,81.4117,81.6194,81.382,81.5106,24391.0
2021-09-09 10:50:00,82.4,82.53,82.31,82.4,46261.0,81.5007,81.6293,81.4117,81.5007,46261.0
2021-09-09 10:55:00,82.37,82.6,82.29,82.44,25337.0,81.471,81.6985,81.3919,81.5402,25337.0
2021-09-09 11:00:00,82.42,82.64,82.4,82.61,45125.0,81.5205,81.7381,81.5007,81.7084,45125.0
2021-09-09 11:05:00,82.6,82.77,82.41,82.76,31182.0,81.6985,81.8666,81.5106,81.8567,31182.0
2021-09-09 11:10:00,82.75,82.88,82.55,82.88,19763.0,81.8469,81.9754,81.649,81.9754,19763.0
2021-09-09 11:15:00,82.86,82.94,82.53,82.58,24485.0,81.9557,82.0348,81.6293,81.6787,24485.0
2021-09-09 11:20:00,82.59,82.6,82.21,82.25,40911.0,81.6886,81.6985,81.3127,81.3523,40911.0
2021-09-09 11:25:00,82.26,82.33,82.12,82.15,13937.0,81.3622,81.4314,81.2237,81.2534,13937.0
2021-09-09 11:30:00,82.15,82.28,82.06,82.2,22655.0,81.2534,81.382,81.1644,81.3029,22655.0
2021-09-09 11:35:00,82.21,82.42,82.15,82.41,15895.0,81.3127,81.5205,81.2534,81.5106,15895.0
2021-09-09 11:40:00,82.42,82.48,82.18,82.35,26349.0,81.5205,81.5798,81.2831,81.4512,26349.0
2021-09-09 11:45:00,82.36,82.37,82.03,82.05,13460.0,81.4611,81.471,81.1347,81.1545,13460.0
2021-09-09 11:50:00,82.1,82.22,82.04,82.14,13288.0,81.2039,81.3226,81.1446,81.2435,13288.0
2021-09-09 11:55:00,82.18,82.39,82.13,82.36,8954.0,81.2831,81.4908,81.2336,81.4611,8954.0
2021-09-09 12:00:00,82.39,82.57,82.25,82.52,30982.0,81.4908,81.6688,81.3523,81.6194,30982.0
2021-09-09 12:05:00,82.52,82.52,82.29,82.41,16464.0,81.6194,81.6194,81.3919,81.5106,16464.0
2021-09-09 12:10:00,82.42,82.45,82.29,82.32,20018.0,81.5205,81.5501,81.3919,81.4215,20018.0
2021-09-09 12:15:00,82.31,82.39,82.15,82.34,20305.0,81.4117,81.4908,81.2534,81.4413,20305.0
2021-09-09 12:20:00,82.35,82.48,82.35,82.43,17193.0,81.4512,81.5798,81.4512,81.5303,17193.0
2021-09-09 12:25:00,82.41,82.57,82.39,82.48,16439.0,81.5106,81.6688,81.4908,81.5798,16439.0
2021-09-09 12:30:00,82.46,82.56,82.46,82.56,11945.0,81.56,81.6589,81.56,81.6589,11945.0
2021-09-09 12:35:00,82.56,82.68,82.5,82.53,9292.0,81.6589,81.7776,81.5996,81.6293,9292.0
2021-09-09 12:40:00,82.54,82.57,82.46,82.54,12217.0,81.6391,81.6688,81.56,81.6391,12217.0
2021-09-09 12:45:00,82.53,82.57,82.44,82.44,7299.0,81.6293,81.6688,81.5402,81.5402,7299.0
2021-09-09 12:50:00,82.48,82.52,82.41,82.41,7949.0,81.5798,81.6194,81.5106,81.5106,7949.0
2021-09-09 12:55:00,82.42,82.46,82.31,82.39,10397.0,81.5205,81.56,81.4117,81.4908,10397.0
2021-09-09 13:00:00,82.34,82.59,82.32,82.58,24733.0,81.4413,81.6886,81.4215,81.6787,24733.0
2021-09-09 13:05:00,82.6,82.68,82.55,82.59,25179.0,81.6985,81.7776,81.649,81.6886,25179.0
2021-09-09 13:10:00,82.58,82.58,82.47,82.5,9025.0,81.6787,81.6787,81.5699,81.5996,9025.0
2021-09-09 13:15:00,82.52,82.52,82.26,82.31,7418.0,81.6194,81.6194,81.3622,81.4117,7418.0
2021-09-09 13:20:00,82.35,82.35,81.91,81.93,34972.0,81.4512,81.4512,81.016,81.0358,34972.0
2021-09-09 13:25:00,81.91,82.07,81.89,82.04,7470.0,81.016,81.1743,80.9962,81.1446,7470.0
2021-09-09 13:30:00,82.02,82.02,81.62,81.78,13544.0,81.1248,81.1248,80.7292,80.8874,13544.0
2021-09-09 13:35:00,81.77,81.81,81.66,81.69,8180.0,80.8775,80.9171,80.7687,80.7984,8180.0
2021-09-09 13:40:00,81.7,81.89,81.7,81.82,16239.0,80.8083,80.9962,80.8083,80.927,16239.0
2021-09-09 13:45:00,81.82,81.97,81.82,81.95,8734.0,80.927,81.0754,80.927,81.0556,8734.0
2021-09-09 13:50:00,81.96,82.01,81.86,81.92,18483.0,81.0655,81.1149,80.9666,81.0259,18483.0
2021-09-09 13:55:00,81.91,82.02,81.91,81.95,6689.0,81.016,81.1248,81.016,81.0556,6689.0
2021-09-09 14:00:00,81.91,81.98,81.68,81.68,12387.0,81.016,81.0853,80.7885,80.7885,12387.0
2021-09-09 14:05:00,81.7,82.01,81.7,81.9,31901.0,80.8083,81.1149,80.8083,81.0061,31901.0
2021-09-09 14:10:00,81.9,82.07,81.84,82.07,13922.0,81.0061,81.1743,80.9468,81.1743,13922.0
2021-09-09 14:15:00,82.06,82.14,82.0,82.0,28529.0,81.1644,81.2435,81.105,81.105,28529.0
2021-09-09 14:20:00,82.03,82.03,81.71,81.85,19761.0,81.1347,81.1347,80.8182,80.9567,19761.0
2021-09-09 14:25:00,81.86,81.98,81.86,81.94,14081.0,80.9666,81.0853,80.9666,81.0457,14081.0
2021-09-09 14:30:00,81.91,81.99,81.85,81.86,15881.0,81.016,81.0951,80.9567,80.9666,15881.0
2021-09-09 14:35:00,81.89,81.89,81.67,81.7,15504.0,80.9962,80.9962,80.7786,80.8083,15504.0
2021-09-09 14:40:00,81.68,81.68,81.51,81.56,16087.0,80.7885,80.7885,80.6204,80.6698,16087.0
2021-09-09 14:45:00,81.57,81.67,81.54,81.63,18725.0,80.6797,80.7786,80.6501,80.7391,18725.0
2021-09-09 14:50:00,81.66,81.66,81.47,81.5,17589.0,80.7687,80.7687,80.5808,80.6105,17589.0
2021-09-09 14:55:00,81.51,81.57,81.47,81.49,12177.0,80.6204,80.6797,80.5808,80.6006,12177.0
2021-09-09 15:00:00,81.49,81.65,81.49,81.63,12431.0,80.6006,80.7589,80.6006,80.7391,12431.0
2021-09-09 15:05:00,81.62,81.76,81.53,81.54,15107.0,80.7292,80.8677,80.6402,80.6501,15107.0
2021-09-09 15:10:00,81.52,81.64,81.39,81.39,11617.0,80.6303,80.749,80.5017,80.5017,11617.0
2021-09-09 15:15:00,81.38,81.44,81.33,81.4,13479.0,80.4918,80.5512,80.4424,80.5116,13479.0
2021-09-09 15:20:00,81.37,81.45,81.34,81.44,15925.0,80.4819,80.561,80.4522,80.5512,15925.0
2021-09-09 15:25:00,81.4,81.61,81.4,81.6,13183.0,80.5116,80.7193,80.5116,80.7094,13183.0
2021-09-09 15:30:00,81.59,81.71,81.54,81.6,12555.0,80.6995,80.8182,80.6501,80.7094,12555.0
2021-09-09 15:35:00,81.63,81.93,81.6,81.92,30383.0,80.7391,81.0358,80.7094,81.0259,30383.0
2021-09-09 15:40:00,81.9,82.0,81.89,81.96,21268.0,81.0061,81.105,80.9962,81.0655,21268.0
2021-09-09 15:45:00,81.95,82.05,81.94,82.02,35086.0,81.0556,81.1545,81.0457,81.1248,35086.0
2021-09-09 15:50:00,82.03,82.1,81.93,81.94,42576.0,81.1347,81.2039,81.0358,81.0457,42576.0
2021-09-09 15:55:00,81.92,81.94,81.62,81.66,130018.0,81.0259,81.0457,80.7292,80.7687,130018.0
2021-09-10 09:30:00,82.44,82.75,82.0,82.32,73784.0,81.5402,81.8469,81.105,81.4215,73784.0
2021-09-10 09:35:00,82.28,82.6,82.06,82.56,47739.0,81.382,81.6985,81.1644,81.6589,47739.0
2021-09-10 09:40:00,82.52,82.52,82.05,82.13,37017.0,81.6194,81.6194,81.1545,81.2336,37017.0
2021-09-10 09:45:00,82.15,82.65,82.15,82.35,41577.0,81.2534,81.7479,81.2534,81.4512,41577.0
2021-09-10 09:50:00,82.32,82.68,81.65,81.76,61407.0,81.4215,81.7776,80.7589,80.8677,61407.0
2021-09-10 09:55:00,81.75,82.26,81.75,82.17,23739.0,80.8578,81.3622,80.8578,81.2732,23739.0
2021-09-10 10:00:00,82.2,82.24,81.5,81.54,30253.0,81.3029,81.3424,80.6105,80.6501,30253.0
2021-09-10 10:05:00,81.56,81.86,81.54,81.71,34407.0,80.6698,80.9666,80.6501,80.8182,34407.0
2021-09-10 10:10:00,81.72,82.09,81.72,82.07,18022.0,80.8281,81.1941,80.8281,81.1743,18022.0
2021-09-10 10:15:00,82.06,82.23,81.77,81.81,16434.0,81.1644,81.3325,80.8775,80.9171,16434.0
2021-09-10 10:20:00,81.85,82.02,81.73,81.84,8669.0,80.9567,81.1248,80.838,80.9468,8669.0
2021-09-10 10:25:00,81.9,82.07,81.79,82.01,13744.0,81.0061,81.1743,80.8973,81.1149,13744.0
2021-09-10 10:30:00,82.05,82.05,81.6,81.67,35082.0,81.1545,81.1545,80.7094,80.7786,35082.0
2021-09-10 10:35:00,81.67,81.84,81.47,81.71,22023.0,80.7786,80.9468,80.5808,80.8182,22023.0
2021-09-10 10:40:00,81.71,81.86,81.67,81.86,8429.0,80.8182,80.9666,80.7786,80.9666,8429.0
2021-09-10 10:45:00,81.84,81.86,81.52,81.64,29527.0,80.9468,80.9666,80.6303,80.749,29527.0
2021-09-10 10:50:00,81.65,81.88,81.56,81.73,21680.0,80.7589,80.9863,80.6698,80.838,21680.0
2021-09-10 10:55:00,81.7,82.05,81.56,81.87,57817.0,80.8083,81.1545,80.6698,80.9765,57817.0
2021-09-10 11:00:00,81.9,82.08,81.88,82.02,41720.0,81.0061,81.1842,80.9863,81.1248,41720.0
2021-09-10 11:05:00,81.99,82.02,81.73,81.89,32491.0,81.0951,81.1248,80.838,80.9962,32491.0
2021-09-10 11:10:00,81.87,81.97,81.75,81.9,16377.0,80.9765,81.0754,80.8578,81.0061,16377.0
2021-09-10 11:15:00,81.9,81.98,81.71,81.72,8117.0,81.0061,81.0853,80.8182,80.8281,8117.0
2021-09-10 11:20:00,81.71,82.0,81.7,82.0,11845.0,80.8182,81.105,80.8083,81.105,11845.0
2021-09-10 11:25:00,82.0,82.35,81.98,82.23,24622.0,81.105,81.4512,81.0853,81.3325,24622.0
2021-09-10 11:30:00,82.19,82.65,82.19,82.62,30133.0,81.293,81.7479,81.293,81.7183,30133.0
2021-09-10 11:35:00,82.63,82.7,82.5,82.62,90604.0,81.7282,81.7974,81.5996,81.7183,90604.0
2021-09-10 11:40:00,82.66,82.84,82.59,82.76,34281.0,81.7578,81.9359,81.6886,81.8567,34281.0
2021-09-10 11:45:00,82.77,82.85,82.53,82.55,44594.0,81.8666,81.9458,81.6293,81.649,44594.0
2021-09-10 11:50:00,82.54,82.75,82.54,82.74,22318.0,81.6391,81.8469,81.6391,81.837,22318.0
2021-09-10 11:55:00,82.73,82.89,82.68,82.87,24393.0,81.8271,81.9853,81.7776,81.9655,24393.0
2021-09-10 12:00:00,82.83,83.02,82.77,82.99,44165.0,81.926,82.1139,81.8666,82.0842,44165.0
2021-09-10 12:05:00,83.0,83.09,82.95,83.01,43203.0,82.0941,82.1831,82.0447,82.104,43203.0
2021-09-10 12:10:00,83.01,83.27,82.94,83.21,91501.0,82.104,82.3612,82.0348,82.3018,91501.0
2021-09-10 12:15:00,83.25,83.29,83.13,83.13,44798.0,82.3414,82.381,82.2227,82.2227,44798.0
2021-09-10 12:20:00,83.12,83.26,83.12,83.25,31291.0,82.2128,82.3513,82.2128,82.3414,31291.0
2021-09-10 12:25:00,83.26,83.26,83.11,83.18,18090.0,82.3513,82.3513,82.2029,82.2722,18090.0
2021-09-10 12:30:00,83.17,83.17,82.96,82.97,16635.0,82.2623,82.2623,82.0546,82.0645,16635.0
2021-09-10 12:35:00,82.96,83.12,82.95,83.11,25408.0,82.0546,82.2128,82.0447,82.2029,25408.0
2021-09-10 12:40:00,83.1,83.15,83.0,83.01,8579.0,82.193,82.2425,82.0941,82.104,8579.0
2021-09-10 12:45:00,83.02,83.05,82.92,82.98,17735.0,82.1139,82.1436,82.015,82.0743,17735.0
2021-09-10 12:50:00,82.99,82.99,82.83,82.87,10948.0,82.0842,82.0842,81.926,81.9655,10948.0
2021-09-10 12:55:00,82.87,82.91,82.76,82.87,18830.0,81.9655,82.0051,81.8567,81.9655,18830.0
2021-09-10 13:00:00,82.88,83.03,82.88,83.01,8878.0,81.9754,82.1238,81.9754,82.104,8878.0
2021-09-10 13:05:00,82.95,82.98,82.75,82.77,8084.0,82.0447,82.0743,81.8469,81.8666,8084.0
2021-09-10 13:10:00,82.74,82.91,82.74,82.85,10072.0,81.837,82.0051,81.837,81.9458,10072.0
2021-09-10 13:15:00,82.86,82.86,82.7,82.85,9941.0,81.9557,81.9557,81.7974,81.9458,9941.0
2021-09-10 13:20:00,82.86,82.86,82.72,82.72,6537.0,81.9557,81.9557,81.8172,81.8172,6537.0
2021-09-10 13:25:00,82.7,82.71,82.59,82.63,19736.0,81.7974,81.8073,81.6886,81.7282,19736.0
2021-09-10 13:30:00,82.62,82.74,82.56,82.58,25492.0,81.7183,81.837,81.6589,81.6787,25492.0
2021-09-10 13:35:00,82.58,82.62,82.5,82.61,15602.0,81.6787,81.7183,81.5996,81.7084,15602.0
2021-09-10 13:40:00,82.6,82.61,82.5,82.53,8395.0,81.6985,81.7084,81.5996,81.6293,8395.0
2021-09-10 13:45:00,82.52,82.56,82.44,82.54,8622.0,81.6194,81.6589,81.5402,81.6391,8622.0
2021-09-10 13:50:00,82.52,82.56,82.43,82.48,8162.0,81.6194,81.6589,81.5303,81.5798,8162.0
2021-09-10 13:55:00,82.47,82.63,82.44,82.63,8745.0,81.5699,81.7282,81.5402,81.7282,8745.0
2021-09-10 14:00:00,82.66,82.85,82.66,82.83,11296.0,81.7578,81.9458,81.7578,81.926,11296.0
2021-09-10 14:05:00,82.85,82.85,82.63,82.64,6440.0,81.9458,81.9458,81.7282,81.7381,6440.0
2021-09-10 14:10:00,82.67,82.71,82.56,82.59,6736.0,81.7677,81.8073,81.6589,81.6886,6736.0
2021-09-10 14:15:00,82.6,82.64,82.56,82.59,10725.0,81.6985,81.7381,81.6589,81.6886,10725.0
2021-09-10 14:20:00,82.59,82.59,82.5,82.52,9527.0,81.6886,81.6886,81.5996,81.6194,9527.0
2021-09-10 14:25:00,82.53,82.68,82.53,82.58,13740.0,81.6293,81.7776,81.6293,81.6787,13740.0
2021-09-10 14:30:00,82.59,82.59,82.32,82.32,7988.0,81.6886,81.6886,81.4215,81.4215,7988.0
2021-09-10 14:35:00,82.31,82.33,82.22,82.33,17791.0,81.4117,81.4314,81.3226,81.4314,17791.0
2021-09-10 14:40:00,82.34,82.42,82.24,82.38,23670.0,81.4413,81.5205,81.3424,81.4809,23670.0
2021-09-10 14:45:00,82.4,82.49,82.36,82.37,19730.0,81.5007,81.5897,81.4611,81.471,19730.0
2021-09-10 14:50:00,82.37,82.44,82.35,82.42,9823.0,81.471,81.5402,81.4512,81.5205,9823.0
2021-09-10 14:55:00,82.41,82.44,82.27,82.38,15956.0,81.5106,81.5402,81.3721,81.4809,15956.0
2021-09-10 15:00:00,82.37,82.38,82.31,82.31,24969.0,81.471,81.4809,81.4117,81.4117,24969.0
2021-09-10 15:05:00,82.3,82.42,82.29,82.35,11966.0,81.4018,81.5205,81.3919,81.4512,11966.0
2021-09-10 15:10:00,82.34,82.36,82.2,82.3,18485.0,81.4413,81.4611,81.3029,81.4018,18485.0
2021-09-10 15:15:00,82.24,82.25,81.98,82.08,28692.0,81.3424,81.3523,81.0853,81.1842,28692.0
2021-09-10 15:20:00,82.07,82.11,82.0,82.04,14227.0,81.1743,81.2138,81.105,81.1446,14227.0
2021-09-10 15:25:00,82.06,82.09,81.8,81.8,32534.0,81.1644,81.1941,80.9072,80.9072,32534.0
2021-09-10 15:30:00,81.8,81.82,81.66,81.71,43844.0,80.9072,80.927,80.7687,80.8182,43844.0
2021-09-10 15:35:00,81.72,81.83,81.57,81.72,48385.0,80.8281,80.9369,80.6797,80.8281,48385.0
2021-09-10 15:40:00,81.71,81.79,81.66,81.78,24204.0,80.8182,80.8973,80.7687,80.8874,24204.0
2021-09-10 15:45:00,81.76,81.84,81.71,81.79,50921.0,80.8677,80.9468,80.8182,80.8973,50921.0
2021-09-10 15:50:00,81.79,81.84,81.6,81.66,74926.0,80.8973,80.9468,80.7094,80.7687,74926.0
2021-09-10 15:55:00,81.67,81.67,81.48,81.57,151345.0,80.7786,80.7786,80.5907,80.6797,151345.0
2021-09-13 09:30:00,82.35,82.37,80.88,81.06,81834.0,81.4512,81.471,79.9973,80.1753,81834.0
2021-09-13 09:35:00,81.05,81.26,80.5,80.67,44143.0,80.1654,80.3731,79.6214,79.7896,44143.0
2021-09-13 09:40:00,80.62,80.91,80.41,80.43,41000.0,79.7401,80.0269,79.5324,79.5522,41000.0
2021-09-13 09:45:00,80.49,81.01,80.45,80.7,31266.0,79.6115,80.1258,79.572,79.8192,31266.0
2021-09-13 09:50:00,80.69,81.7,80.58,81.48,49517.0,79.8093,80.8083,79.7005,80.5907,49517.0
2021-09-13 09:55:00,81.54,81.55,81.06,81.14,31194.0,80.6501,80.66,80.1753,80.2544,31194.0
2021-09-13 10:00:00,81.1,81.78,80.81,81.3,47689.0,80.2149,80.8874,79.928,80.4127,47689.0
2021-09-13 10:05:00,81.26,81.27,80.51,80.51,35086.0,80.3731,80.383,79.6313,79.6313,35086.0
2021-09-13 10:10:00,80.58,80.68,80.13,80.65,44609.0,79.7005,79.7994,79.2554,79.7698,44609.0
2021-09-13 10:15:00,80.68,81.63,80.67,81.63,40723.0,79.7994,80.7391,79.7896,80.7391,40723.0
2021-09-13 10:20:00,81.68,82.25,81.68,82.13,36088.0,80.7885,81.3523,80.7885,81.2336,36088.0
2021-09-13 10:25:00,82.11,82.35,82.05,82.27,38451.0,81.2138,81.4512,81.1545,81.3721,38451.0
2021-09-13 10:30:00,82.32,82.5,82.04,82.41,63972.0,81.4215,81.5996,81.1446,81.5106,63972.0
2021-09-13 10:35:00,82.35,83.0,82.23,82.99,56980.0,81.4512,82.0941,81.3325,82.0842,56980.0
2021-09-13 10:40:00,83.0,83.22,82.97,83.19,49882.0,82.0941,82.3117,82.0645,82.2821,49882.0
2021-09-13 10:45:00,83.23,83.46,83.16,83.42,60423.0,82.3216,82.5491,82.2524,82.5095,60423.0
2021-09-13 10:50:00,83.41,83.5,83.18,83.45,29779.0,82.4996,82.5887,82.2722,82.5392,29779.0
2021-09-13 10:55:00,83.39,83.83,83.34,83.69,49150.0,82.4799,82.9151,82.4304,82.7766,49150.0
2021-09-13 11:00:00,83.7,83.77,83.4,83.53,31585.0,82.7865,82.8557,82.4898,82.6183,31585.0
2021-09-13 11:05:00,83.54,83.76,83.41,83.64,29382.0,82.6282,82.8458,82.4996,82.7271,29382.0
2021-09-13 11:10:00,83.62,83.62,83.02,83.06,35300.0,82.7074,82.7074,82.1139,82.1535,35300.0
2021-09-13 11:15:00,83.15,83.45,83.06,83.33,27321.0,82.2425,82.5392,82.1535,82.4205,27321.0
2021-09-13 11:20:00,83.34,83.55,83.31,83.51,46689.0,82.4304,82.6381,82.4007,82.5986,46689.0
2021-09-13 11:25:00,83.54,83.73,83.44,83.71,45392.0,82.6282,82.8162,82.5293,82.7964,45392.0
2021-09-13 11:30:00,83.7,83.96,83.65,83.95,54950.0,82.7865,83.0436,82.737,83.0338,54950.0
2021-09-13 11:35:00,83.95,84.16,83.83,84.15,82621.0,83.0338,83.2415,82.9151,83.2316,82621.0
2021-09-13 11:40:00,84.13,84.15,83.96,84.03,39327.0,83.2118,83.2316,83.0436,83.1129,39327.0
2021-09-13 11:45:00,84.03,84.12,83.99,84.0,49576.0,83.1129,83.2019,83.0733,83.0832,49576.0
2021-09-13 11:50:00,84.03,84.19,83.98,84.19,25934.0,83.1129,83.2711,83.0634,83.2711,25934.0
2021-09-13 11:55:00,84.19,84.35,84.17,84.18,59373.0,83.2711,83.4294,83.2514,83.2612,59373.0
2021-09-13 12:00:00,84.21,84.3,84.05,84.15,32445.0,83.2909,83.3799,83.1327,83.2316,32445.0
2021-09-13 12:05:00,84.18,84.24,84.06,84.1,24079.0,83.2612,83.3206,83.1426,83.1821,24079.0
2021-09-13 12:10:00,84.11,84.44,84.11,84.44,55186.0,83.192,83.5184,83.192,83.5184,55186.0
2021-09-13 12:15:00,84.42,84.48,84.13,84.23,27172.0,83.4986,83.558,83.2118,83.3107,27172.0
2021-09-13 12:20:00,84.23,84.38,84.22,84.36,28375.0,83.3107,83.4591,83.3008,83.4393,28375.0
2021-09-13 12:25:00,84.37,84.47,84.22,84.34,68069.0,83.4492,83.5481,83.3008,83.4195,68069.0
2021-09-13 12:30:00,84.38,84.69,84.37,84.58,80167.0,83.4591,83.7657,83.4492,83.6569,80167.0
2021-09-13 12:35:00,84.57,84.63,84.42,84.46,26952.0,83.647,83.7063,83.4986,83.5382,26952.0
2021-09-13 12:40:00,84.47,84.53,84.11,84.18,32495.0,83.5481,83.6074,83.192,83.2612,32495.0
2021-09-13 12:45:00,84.15,84.33,84.15,84.29,9459.0,83.2316,83.4096,83.2316,83.37,9459.0
2021-09-13 12:50:00,84.31,84.41,84.27,84.4,27785.0,83.3898,83.4887,83.3503,83.4788,27785.0
2021-09-13 12:55:00,84.4,84.52,84.39,84.46,26241.0,83.4788,83.5975,83.469,83.5382,26241.0
2021-09-13 13:00:00,84.44,84.51,84.1,84.11,31806.0,83.5184,83.5876,83.1821,83.192,31806.0
2021-09-13 13:05:00,84.1,84.26,84.09,84.1,24114.0,83.1821,83.3404,83.1722,83.1821,24114.0
2021-09-13 13:10:00,84.07,84.15,83.78,83.85,21261.0,83.1524,83.2316,82.8656,82.9348,21261.0
2021-09-13 13:15:00,83.84,83.91,83.55,83.55,56881.0,82.925,82.9942,82.6381,82.6381,56881.0
2021-09-13 13:20:00,83.55,83.66,83.45,83.55,42792.0,82.6381,82.7469,82.5392,82.6381,42792.0
2021-09-13 13:25:00,83.59,83.59,83.23,83.31,41015.0,82.6777,82.6777,82.3216,82.4007,41015.0
2021-09-13 13:30:00,83.34,83.52,83.28,83.39,37637.0,82.4304,82.6084,82.3711,82.4799,37637.0
2021-09-13 13:35:00,83.36,83.49,83.34,83.37,8162.0,82.4502,82.5788,82.4304,82.4601,8162.0
2021-09-13 13:40:00,83.36,83.41,83.24,83.29,22150.0,82.4502,82.4996,82.3315,82.381,22150.0
2021-09-13 13:45:00,83.31,83.36,83.24,83.3,5763.0,82.4007,82.4502,82.3315,82.3909,5763.0
2021-09-13 13:50:00,83.29,83.45,83.2,83.31,11293.0,82.381,82.5392,82.2919,82.4007,11293.0
2021-09-13 13:55:00,83.32,83.32,83.16,83.21,8882.0,82.4106,82.4106,82.2524,82.3018,8882.0
2021-09-13 14:00:00,83.2,83.5,83.16,83.33,16320.0,82.2919,82.5887,82.2524,82.4205,16320.0
2021-09-13 14:05:00,83.32,83.35,83.25,83.26,12215.0,82.4106,82.4403,82.3414,82.3513,12215.0
2021-09-13 14:10:00,83.24,83.24,83.02,83.06,13059.0,82.3315,82.3315,82.1139,82.1535,13059.0
2021-09-13 14:15:00,83.11,83.18,83.03,83.15,12130.0,82.2029,82.2722,82.1238,82.2425,12130.0
2021-09-13 14:20:00,83.15,83.15,82.9,82.96,8383.0,82.2425,82.2425,81.9952,82.0546,8383.0
2021-09-13 14:25:00,82.94,83.09,82.89,83.04,12979.0,82.0348,82.1831,81.9853,82.1337,12979.0
2021-09-13 14:30:00,83.04,83.05,82.9,82.94,13945.0,82.1337,82.1436,81.9952,82.0348,13945.0
2021-09-13 14:35:00,82.94,82.97,82.82,82.85,8063.0,82.0348,82.0645,81.9161,81.9458,8063.0
2021-09-13 14:40:00,82.84,83.05,82.84,83.04,16499.0,81.9359,82.1436,81.9359,82.1337,16499.0
2021-09-13 14:45:00,83.02,83.28,82.98,83.24,24331.0,82.1139,82.3711,82.0743,82.3315,24331.0
2021-09-13 14:50:00,83.25,83.29,83.21,83.21,25100.0,82.3414,82.381,82.3018,82.3018,25100.0
2021-09-13 14:55:00,83.19,83.51,83.15,83.43,40330.0,82.2821,82.5986,82.2425,82.5194,40330.0
2021-09-13 15:00:00,83.39,83.4,83.04,83.08,25711.0,82.4799,82.4898,82.1337,82.1733,25711.0
2021-09-13 15:05:00,83.06,83.32,83.01,83.23,24040.0,82.1535,82.4106,82.104,82.3216,24040.0
2021-09-13 15:10:00,83.33,83.56,83.32,83.49,23984.0,82.4205,82.648,82.4106,82.5788,23984.0
2021-09-13 15:15:00,83.48,83.55,83.4,83.52,21481.0,82.5689,82.6381,82.4898,82.6084,21481.0
2021-09-13 15:20:00,83.49,83.7,83.36,83.62,37210.0,82.5788,82.7865,82.4502,82.7074,37210.0
2021-09-13 15:25:00,83.62,83.77,83.52,83.76,38090.0,82.7074,82.8557,82.6084,82.8458,38090.0
2021-09-13 15:30:00,83.76,83.79,83.64,83.7,36926.0,82.8458,82.8755,82.7271,82.7865,36926.0
2021-09-13 15:35:00,83.7,83.79,83.53,83.56,49903.0,82.7865,82.8755,82.6183,82.648,49903.0
2021-09-13 15:40:00,83.56,83.57,83.43,83.43,32771.0,82.648,82.6579,82.5194,82.5194,32771.0
2021-09-13 15:45:00,83.44,83.58,83.41,83.55,32767.0,82.5293,82.6678,82.4996,82.6381,32767.0
2021-09-13 15:50:00,83.57,83.72,83.52,83.72,62706.0,82.6579,82.8063,82.6084,82.8063,62706.0
2021-09-13 15:55:00,83.72,83.86,83.66,83.86,117021.0,82.8063,82.9447,82.7469,82.9447,117021.0
2021-09-14 09:30:00,83.54,83.58,82.45,83.57,66727.0,82.6282,82.6678,81.5501,82.6579,66727.0
2021-09-14 09:35:00,83.57,84.47,83.53,84.35,46638.0,82.6579,83.5481,82.6183,83.4294,46638.0
2021-09-14 09:40:00,84.42,84.61,83.38,83.92,52916.0,83.4986,83.6866,82.47,83.0041,52916.0
2021-09-14 09:45:00,83.85,84.5,83.66,84.18,36355.0,82.9348,83.5778,82.7469,83.2612,36355.0
2021-09-14 09:50:00,84.26,84.92,84.26,84.53,61928.0,83.3404,83.9932,83.3404,83.6074,61928.0
2021-09-14 09:55:00,84.53,84.71,83.61,83.73,49446.0,83.6074,83.7855,82.6975,82.8162,49446.0
2021-09-14 10:00:00,83.71,83.71,83.11,83.41,45947.0,82.7964,82.7964,82.2029,82.4996,45947.0
2021-09-14 10:05:00,83.4,84.0,83.39,83.89,31529.0,82.4898,83.0832,82.4799,82.9744,31529.0
2021-09-14 10:10:00,83.92,83.93,83.3,83.31,26403.0,83.0041,83.014,82.3909,82.4007,26403.0
2021-09-14 10:15:00,83.35,83.63,83.25,83.59,63585.0,82.4403,82.7172,82.3414,82.6777,63585.0
2021-09-14 10:20:00,83.64,83.75,83.16,83.18,44923.0,82.7271,82.8359,82.2524,82.2722,44923.0
2021-09-14 10:25:00,83.12,83.23,82.73,82.95,49801.0,82.2128,82.3216,81.8271,82.0447,49801.0
2021-09-14 10:30:00,82.95,82.95,82.6,82.62,35124.0,82.0447,82.0447,81.6985,81.7183,35124.0
2021-09-14 10:35:00,82.7,82.86,82.65,82.77,33286.0,81.7974,81.9557,81.7479,81.8666,33286.0
2021-09-14 10:40:00,82.77,82.98,82.73,82.87,32085.0,81.8666,82.0743,81.8271,81.9655,32085.0
2021-09-14 10:45:00,82.86,83.06,82.7,83.02,45160.0,81.9557,82.1535,81.7974,82.1139,45160.0
2021-09-14 10:50:00,83.06,83.08,82.85,83.01,23119.0,82.1535,82.1733,81.9458,82.104,23119.0
2021-09-14 10:55:00,82.95,83.03,82.58,82.7,27645.0,82.0447,82.1238,81.6787,81.7974,27645.0
2021-09-14 11:00:00,82.69,82.85,82.65,82.77,16121.0,81.7875,81.9458,81.7479,81.8666,16121.0
2021-09-14 11:05:00,82.81,83.0,82.8,83.0,14437.0,81.9062,82.0941,81.8963,82.0941,14437.0
2021-09-14 11:10:00,83.02,83.21,82.97,83.11,19569.0,82.1139,82.3018,82.0645,82.2029,19569.0
2021-09-14 11:15:00,83.13,83.15,82.99,83.02,8806.0,82.2227,82.2425,82.0842,82.1139,8806.0
2021-09-14 11:20:00,82.99,83.04,82.86,82.98,14231.0,82.0842,82.1337,81.9557,82.0743,14231.0
2021-09-14 11:25:00,82.92,82.98,82.82,82.93,5365.0,82.015,82.0743,81.9161,82.0249,5365.0
2021-09-14 11:30:00,82.94,82.97,82.73,82.95,54929.0,82.0348,82.0645,81.8271,82.0447,54929.0
2021-09-14 11:35:00,82.96,83.01,82.81,82.88,9367.0,82.0546,82.104,81.9062,81.9754,9367.0
2021-09-14 11:40:00,82.91,82.94,82.87,82.9,5674.0,82.0051,82.0348,81.9655,81.9952,5674.0
2021-09-14 11:45:00,82.89,82.89,82.71,82.81,9161.0,81.9853,81.9853,81.8073,81.9062,9161.0
2021-09-14 11:50:00,82.83,82.99,82.82,82.91,13179.0,81.926,82.0842,81.9161,82.0051,13179.0
2021-09-14 11:55:00,82.91,83.05,82.9,83.03,10254.0,82.0051,82.1436,81.9952,82.1238,10254.0
2021-09-14 12:00:00,83.06,83.18,82.96,83.17,6847.0,82.1535,82.2722,82.0546,82.2623,6847.0
2021-09-14 12:05:00,83.12,83.15,82.83,82.93,9071.0,82.2128,82.2425,81.926,82.0249,9071.0
2021-09-14 12:10:00,82.93,82.97,82.84,82.89,5832.0,82.0249,82.0645,81.9359,81.9853,5832.0
2021-09-14 12:15:00,82.9,82.92,82.75,82.77,4342.0,81.9952,82.015,81.8469,81.8666,4342.0
2021-09-14 12:20:00,82.76,82.89,82.74,82.86,6657.0,81.8567,81.9853,81.837,81.9557,6657.0
2021-09-14 12:25:00,82.78,82.89,82.73,82.79,8302.0,81.8765,81.9853,81.8271,81.8864,8302.0
2021-09-14 12:30:00,82.76,82.84,82.61,82.8,10453.0,81.8567,81.9359,81.7084,81.8963,10453.0
2021-09-14 12:35:00,82.82,82.85,82.64,82.71,20158.0,81.9161,81.9458,81.7381,81.8073,20158.0
2021-09-14 12:40:00,82.71,82.74,82.6,82.69,6575.0,81.8073,81.837,81.6985,81.7875,6575.0
2021-09-14 12:45:00,82.7,82.86,82.66,82.76,15480.0,81.7974,81.9557,81.7578,81.8567,15480.0
2021-09-14 12:50:00,82.76,82.8,82.66,82.66,7278.0,81.8567,81.8963,81.7578,81.7578,7278.0
2021-09-14 12:55:00,82.68,82.78,82.64,82.71,16535.0,81.7776,81.8765,81.7381,81.8073,16535.0
2021-09-14 13:00:00,82.71,82.74,82.56,82.56,8775.0,81.8073,81.837,81.6589,81.6589,8775.0
2021-09-14 13:05:00,82.58,82.59,82.4,82.46,16045.0,81.6787,81.6886,81.5007,81.56,16045.0
2021-09-14 13:10:00,82.46,82.7,82.46,82.67,5982.0,81.56,81.7974,81.56,81.7677,5982.0
2021-09-14 13:15:00,82.66,82.79,82.65,82.79,14493.0,81.7578,81.8864,81.7479,81.8864,14493.0
2021-09-14 13:20:00,82.83,82.91,82.82,82.89,9903.0,81.926,82.0051,81.9161,81.9853,9903.0
2021-09-14 13:25:00,82.92,82.97,82.85,82.95,7438.0,82.015,82.0645,81.9458,82.0447,7438.0
2021-09-14 13:30:00,82.95,83.17,82.91,82.92,17724.0,82.0447,82.2623,82.0051,82.015,17724.0
2021-09-14 13:35:00,82.92,83.08,82.89,83.05,10099.0,82.015,82.1733,81.9853,82.1436,10099.0
2021-09-14 13:40:00,83.05,83.07,82.92,82.98,17392.0,82.1436,82.1634,82.015,82.0743,17392.0
2021-09-14 13:45:00,82.99,83.08,82.8,82.86,13164.0,82.0842,82.1733,81.8963,81.9557,13164.0
2021-09-14 13:50:00,82.84,82.92,82.78,82.91,5632.0,81.9359,82.015,81.8765,82.0051,5632.0
2021-09-14 13:55:00,82.9,82.92,82.65,82.67,22206.0,81.9952,82.015,81.7479,81.7677,22206.0
2021-09-14 14:00:00,82.69,82.69,82.53,82.53,15745.0,81.7875,81.7875,81.6293,81.6293,15745.0
2021-09-14 14:05:00,82.59,82.68,82.48,82.5,11154.0,81.6886,81.7776,81.5798,81.5996,11154.0
2021-09-14 14:10:00,82.5,82.54,82.46,82.52,10929.0,81.5996,81.6391,81.56,81.6194,10929.0
2021-09-14 14:15:00,82.52,82.52,82.43,82.43,8201.0,81.6194,81.6194,81.5303,81.5303,8201.0
2021-09-14 14:20:00,82.41,82.43,82.31,82.39,13446.0,81.5106,81.5303,81.4117,81.4908,13446.0
2021-09-14 14:25:00,82.39,82.4,82.22,82.27,11799.0,81.4908,81.5007,81.3226,81.3721,11799.0
2021-09-14 14:30:00,82.24,82.24,82.01,82.12,30554.0,81.3424,81.3424,81.1149,81.2237,30554.0
2021-09-14 14:35:00,82.14,82.14,81.97,82.08,23671.0,81.2435,81.2435,81.0754,81.1842,23671.0
2021-09-14 14:40:00,82.08,82.31,82.08,82.31,22600.0,81.1842,81.4117,81.1842,81.4117,22600.0
2021-09-14 14:45:00,82.32,82.32,82.06,82.08,11956.0,81.4215,81.4215,81.1644,81.1842,11956.0
2021-09-14 14:50:00,82.07,82.15,81.98,82.11,13120.0,81.1743,81.2534,81.0853,81.2138,13120.0
2021-09-14 14:55:00,82.1,82.28,82.08,82.23,16692.0,81.2039,81.382,81.1842,81.3325,16692.0
2021-09-14 15:00:00,82.23,82.24,82.11,82.15,7843.0,81.3325,81.3424,81.2138,81.2534,7843.0
2021-09-14 15:05:00,82.15,82.38,82.13,82.29,23675.0,81.2534,81.4809,81.2336,81.3919,23675.0
2021-09-14 15:10:00,82.3,82.38,82.25,82.26,10277.0,81.4018,81.4809,81.3523,81.3622,10277.0
2021-09-14 15:15:00,82.27,82.27,82.12,82.22,19444.0,81.3721,81.3721,81.2237,81.3226,19444.0
2021-09-14 15:20:00,82.23,82.44,82.16,82.35,21263.0,81.3325,81.5402,81.2633,81.4512,21263.0
2021-09-14 15:25:00,82.31,82.39,82.19,82.19,12712.0,81.4117,81.4908,81.293,81.293,12712.0
2021-09-14 15:30:00,82.18,82.27,82.06,82.26,14204.0,81.2831,81.3721,81.1644,81.3622,14204.0
2021-09-14 15:35:00,82.27,82.37,82.22,82.33,15500.0,81.3721,81.471,81.3226,81.4314,15500.0
2021-09-14 15:40:00,82.3,82.41,82.25,82.37,16270.0,81.4018,81.5106,81.3523,81.471,16270.0
2021-09-14 15:45:00,82.38,82.48,82.31,82.37,26203.0,81.4809,81.5798,81.4117,81.471,26203.0
2021-09-14 15:50:00,82.36,82.55,82.26,82.53,43157.0,81.4611,81.649,81.3622,81.6293,43157.0
2021-09-14 15:55:00,82.55,82.56,82.39,82.44,75116.0,81.649,81.6589,81.4908,81.5402,75116.0
2021-09-15 09:30:00,82.0,82.0,81.09,81.11,45909.0,81.105,81.105,80.205,80.2248,45909.0
2021-09-15 09:35:00,81.09,81.45,80.75,80.77,22807.0,80.205,80.561,79.8687,79.8885,22807.0
2021-09-15 09:40:00,80.85,81.38,80.73,81.37,33248.0,79.9676,80.4918,79.8489,80.4819,33248.0
2021-09-15 09:45:00,81.41,82.09,81.34,82.0,42399.0,80.5215,81.1941,80.4522,81.105,42399.0
2021-09-15 09:50:00,81.97,82.36,81.6,81.67,27271.0,81.0754,81.4611,80.7094,80.7786,27271.0
2021-09-15 09:55:00,81.74,82.07,81.57,81.86,26329.0,80.8479,81.1743,80.6797,80.9666,26329.0
2021-09-15 10:00:00,81.92,82.33,81.85,82.25,25243.0,81.0259,81.4314,80.9567,81.3523,25243.0
2021-09-15 10:05:00,82.31,82.31,81.93,81.94,14810.0,81.4117,81.4117,81.0358,81.0457,14810.0
2021-09-15 10:10:00,81.91,82.25,81.69,81.94,48799.0,81.016,81.3523,80.7984,81.0457,48799.0
2021-09-15 10:15:00,81.96,82.13,81.78,82.1,16601.0,81.0655,81.2336,80.8874,81.2039,16601.0
2021-09-15 10:20:00,82.15,82.15,81.96,82.04,7124.0,81.2534,81.2534,81.0655,81.1446,7124.0
2021-09-15 10:25:00,82.15,82.45,82.15,82.45,10852.0,81.2534,81.5501,81.2534,81.5501,10852.0
2021-09-15 10:30:00,82.42,82.73,82.4,82.62,24138.0,81.5205,81.8271,81.5007,81.7183,24138.0
2021-09-15 10:35:00,82.63,82.66,82.2,82.28,14396.0,81.7282,81.7578,81.3029,81.382,14396.0
2021-09-15 10:40:00,82.24,82.29,81.85,81.85,10441.0,81.3424,81.3919,80.9567,80.9567,10441.0
2021-09-15 10:45:00,81.89,82.12,81.85,81.97,5740.0,80.9962,81.2237,80.9567,81.0754,5740.0
2021-09-15 10:50:00,82.02,82.15,81.71,81.71,19828.0,81.1248,81.2534,80.8182,80.8182,19828.0
2021-09-15 10:55:00,81.72,81.91,81.71,81.89,12186.0,80.8281,81.016,80.8182,80.9962,12186.0
2021-09-15 11:00:00,81.9,81.95,81.78,81.94,11447.0,81.0061,81.0556,80.8874,81.0457,11447.0
2021-09-15 11:05:00,81.95,82.12,81.95,82.08,9311.0,81.0556,81.2237,81.0556,81.1842,9311.0
2021-09-15 11:10:00,82.1,82.2,82.06,82.13,9606.0,81.2039,81.3029,81.1644,81.2336,9606.0
2021-09-15 11:15:00,82.13,82.37,82.13,82.26,7609.0,81.2336,81.471,81.2336,81.3622,7609.0
2021-09-15 11:20:00,82.23,82.33,82.14,82.14,17123.0,81.3325,81.4314,81.2435,81.2435,17123.0
2021-09-15 11:25:00,82.11,82.14,81.94,82.05,14055.0,81.2138,81.2435,81.0457,81.1545,14055.0
2021-09-15 11:30:00,82.05,82.12,81.95,81.98,14844.0,81.1545,81.2237,81.0556,81.0853,14844.0
2021-09-15 11:35:00,81.99,82.2,81.94,82.08,12634.0,81.0951,81.3029,81.0457,81.1842,12634.0
2021-09-15 11:40:00,82.13,82.13,81.95,82.0,11593.0,81.2336,81.2336,81.0556,81.105,11593.0
2021-09-15 11:45:00,82.03,82.13,82.0,82.0,12186.0,81.1347,81.2336,81.105,81.105,12186.0
2021-09-15 11:50:00,81.99,82.02,81.88,81.93,14249.0,81.0951,81.1248,80.9863,81.0358,14249.0
2021-09-15 11:55:00,81.92,81.97,81.87,81.96,14474.0,81.0259,81.0754,80.9765,81.0655,14474.0
2021-09-15 12:00:00,81.91,81.94,81.75,81.83,12408.0,81.016,81.0457,80.8578,80.9369,12408.0
2021-09-15 12:05:00,81.79,81.81,81.7,81.75,24921.0,80.8973,80.9171,80.8083,80.8578,24921.0
2021-09-15 12:10:00,81.77,81.85,81.58,81.62,29216.0,80.8775,80.9567,80.6896,80.7292,29216.0
2021-09-15 12:15:00,81.63,81.8,81.63,81.79,8177.0,80.7391,80.9072,80.7391,80.8973,8177.0
2021-09-15 12:20:00,81.8,81.97,81.78,81.92,6222.0,80.9072,81.0754,80.8874,81.0259,6222.0
2021-09-15 12:25:00,81.9,82.0,81.84,81.98,6700.0,81.0061,81.105,80.9468,81.0853,6700.0
2021-09-15 12:30:00,81.99,82.16,81.99,82.16,11812.0,81.0951,81.2633,81.0951,81.2633,11812.0
2021-09-15 12:35:00,82.18,82.22,82.11,82.17,10275.0,81.2831,81.3226,81.2138,81.2732,10275.0
2021-09-15 12:40:00,82.17,82.35,82.17,82.31,8030.0,81.2732,81.4512,81.2732,81.4117,8030.0
2021-09-15 12:45:00,82.32,82.37,82.18,82.31,11215.0,81.4215,81.471,81.2831,81.4117,11215.0
2021-09-15 12:50:00,82.28,82.28,82.11,82.21,15420.0,81.382,81.382,81.2138,81.3127,15420.0
2021-09-15 12:55:00,82.23,82.28,82.1,82.24,15670.0,81.3325,81.382,81.2039,81.3424,15670.0
2021-09-15 13:00:00,82.3,82.33,82.25,82.31,4132.0,81.4018,81.4314,81.3523,81.4117,4132.0
2021-09-15 13:05:00,82.34,82.48,82.33,82.33,11304.0,81.4413,81.5798,81.4314,81.4314,11304.0
2021-09-15 13:10:00,82.34,82.39,82.28,82.39,3474.0,81.4413,81.4908,81.382,81.4908,3474.0
2021-09-15 13:15:00,82.42,82.45,82.32,82.33,4285.0,81.5205,81.5501,81.4215,81.4314,4285.0
2021-09-15 13:20:00,82.39,82.43,82.36,82.39,3123.0,81.4908,81.5303,81.4611,81.4908,3123.0
2021-09-15 13:25:00,82.42,82.5,82.4,82.45,6056.0,81.5205,81.5996,81.5007,81.5501,6056.0
2021-09-15 13:30:00,82.46,82.53,82.46,82.53,5470.0,81.56,81.6293,81.56,81.6293,5470.0
2021-09-15 13:35:00,82.55,82.62,82.49,82.55,18215.0,81.649,81.7183,81.5897,81.649,18215.0
2021-09-15 13:40:00,82.54,82.71,82.48,82.68,16224.0,81.6391,81.8073,81.5798,81.7776,16224.0
2021-09-15 13:45:00,82.68,83.0,82.68,82.96,39763.0,81.7776,82.0941,81.7776,82.0546,39763.0
2021-09-15 13:50:00,82.95,83.09,82.84,82.84,23528.0,82.0447,82.1831,81.9359,81.9359,23528.0
2021-09-15 13:55:00,82.88,82.93,82.74,82.74,12811.0,81.9754,82.0249,81.837,81.837,12811.0
2021-09-15 14:00:00,82.73,82.82,82.64,82.64,18325.0,81.8271,81.9161,81.7381,81.7381,18325.0
2021-09-15 14:05:00,82.62,82.66,82.52,82.61,13201.0,81.7183,81.7578,81.6194,81.7084,13201.0
2021-09-15 14:10:00,82.65,82.77,82.63,82.68,12994.0,81.7479,81.8666,81.7282,81.7776,12994.0
2021-09-15 14:15:00,82.69,82.79,82.66,82.77,9958.0,81.7875,81.8864,81.7578,81.8666,9958.0
2021-09-15 14:20:00,82.76,82.91,82.76,82.82,20736.0,81.8567,82.0051,81.8567,81.9161,20736.0
2021-09-15 14:25:00,82.86,82.92,82.84,82.87,5679.0,81.9557,82.015,81.9359,81.9655,5679.0
2021-09-15 14:30:00,82.89,82.94,82.84,82.92,9578.0,81.9853,82.0348,81.9359,82.015,9578.0
2021-09-15 14:35:00,82.92,83.0,82.89,82.91,5583.0,82.015,82.0941,81.9853,82.0051,5583.0
2021-09-15 14:40:00,82.91,82.95,82.82,82.86,14716.0,82.0051,82.0447,81.9161,81.9557,14716.0
2021-09-15 14:45:00,82.88,82.97,82.84,82.84,20410.0,81.9754,82.0645,81.9359,81.9359,20410.0
2021-09-15 14:50:00,82.9,82.92,82.73,82.82,6653.0,81.9952,82.015,81.8271,81.9161,6653.0
2021-09-15 14:55:00,82.82,82.85,82.77,82.77,6225.0,81.9161,81.9458,81.8666,81.8666,6225.0
2021-09-15 15:00:00,82.77,82.86,82.69,82.86,12563.0,81.8666,81.9557,81.7875,81.9557,12563.0
2021-09-15 15:05:00,82.86,83.21,82.86,83.06,42295.0,81.9557,82.3018,81.9557,82.1535,42295.0
2021-09-15 15:10:00,83.04,83.12,83.02,83.1,15251.0,82.1337,82.2128,82.1139,82.193,15251.0
2021-09-15 15:15:00,83.12,83.29,83.12,83.25,29599.0,82.2128,82.381,82.2128,82.3414,29599.0
2021-09-15 15:20:00,83.25,83.25,83.14,83.19,12806.0,82.3414,82.3414,82.2326,82.2821,12806.0
2021-09-15 15:25:00,83.21,83.27,83.19,83.22,18019.0,82.3018,82.3612,82.2821,82.3117,18019.0
2021-09-15 15:30:00,83.24,83.43,83.21,83.33,33400.0,82.3315,82.5194,82.3018,82.4205,33400.0
2021-09-15 15:35:00,83.32,83.5,83.32,83.48,32033.0,82.4106,82.5887,82.4106,82.5689,32033.0
2021-09-15 15:40:00,83.5,83.55,83.34,83.49,56160.0,82.5887,82.6381,82.4304,82.5788,56160.0
2021-09-15 15:45:00,83.48,83.48,83.21,83.31,32269.0,82.5689,82.5689,82.3018,82.4007,32269.0
2021-09-15 15:50:00,83.31,83.38,83.24,83.3,41012.0,82.4007,82.47,82.3315,82.3909,41012.0
2021-09-15 15:55:00,83.27,83.29,83.2,83.28,77991.0,82.3612,82.381,82.2919,82.3711,77991.0
2021-09-16 09:30:00,83.06,83.75,82.63,83.3,45926.0,82.1535,82.8359,81.7282,82.3909,45926.0
2021-09-16 09:35:00,83.28,83.6,83.0,83.54,18440.0,82.3711,82.6876,82.0941,82.6282,18440.0
2021-09-16 09:40:00,83.55,83.66,83.26,83.5,25358.0,82.6381,82.7469,82.3513,82.5887,25358.0
2021-09-16 09:45:00,83.5,83.5,82.78,83.31,60547.0,82.5887,82.5887,81.8765,82.4007,60547.0
2021-09-16 09:50:00,83.34,83.68,82.96,83.01,23534.0,82.4304,82.7667,82.0546,82.104,23534.0
2021-09-16 09:55:00,83.06,83.06,82.66,83.0,17416.0,82.1535,82.1535,81.7578,82.0941,17416.0
2021-09-16 10:00:00,83.0,83.34,83.0,83.24,22520.0,82.0941,82.4304,82.0941,82.3315,22520.0
2021-09-16 10:05:00,83.22,83.32,82.68,83.07,25163.0,82.3117,82.4106,81.7776,82.1634,25163.0
2021-09-16 10:10:00,82.97,83.0,82.73,82.91,16234.0,82.0645,82.0941,81.8271,82.0051,16234.0
2021-09-16 10:15:00,82.86,82.97,82.81,82.83,6603.0,81.9557,82.0645,81.9062,81.926,6603.0
2021-09-16 10:20:00,82.84,83.12,82.78,83.05,13958.0,81.9359,82.2128,81.8765,82.1436,13958.0
2021-09-16 10:25:00,83.08,83.14,82.85,83.03,11428.0,82.1733,82.2326,81.9458,82.1238,11428.0
2021-09-16 10:30:00,83.11,83.28,83.1,83.2,16240.0,82.2029,82.3711,82.193,82.2919,16240.0
2021-09-16 10:35:00,83.21,83.38,83.13,83.35,22947.0,82.3018,82.47,82.2227,82.4403,22947.0
2021-09-16 10:40:00,83.35,83.42,83.01,83.06,17661.0,82.4403,82.5095,82.104,82.1535,17661.0
2021-09-16 10:45:00,83.0,83.13,82.95,82.97,11104.0,82.0941,82.2227,82.0447,82.0645,11104.0
2021-09-16 10:50:00,82.97,82.97,82.66,82.66,12354.0,82.0645,82.0645,81.7578,81.7578,12354.0
2021-09-16 10:55:00,82.55,82.66,82.46,82.61,22302.0,81.649,81.7578,81.56,81.7084,22302.0
2021-09-16 11:00:00,82.59,82.73,82.47,82.48,9923.0,81.6886,81.8271,81.5699,81.5798,9923.0
2021-09-16 11:05:00,82.48,82.61,82.43,82.6,14737.0,81.5798,81.7084,81.5303,81.6985,14737.0
2021-09-16 11:10:00,82.55,82.7,82.37,82.67,10344.0,81.649,81.7974,81.471,81.7677,10344.0
2021-09-16 11:15:00,82.69,82.75,82.57,82.58,14061.0,81.7875,81.8469,81.6688,81.6787,14061.0
2021-09-16 11:20:00,82.57,82.58,82.38,82.5,7689.0,81.6688,81.6787,81.4809,81.5996,7689.0
2021-09-16 11:25:00,82.47,82.6,82.45,82.5,9318.0,81.5699,81.6985,81.5501,81.5996,9318.0
2021-09-16 11:30:00,82.53,82.71,82.5,82.7,7939.0,81.6293,81.8073,81.5996,81.7974,7939.0
2021-09-16 11:35:00,82.7,82.71,82.55,82.6,4681.0,81.7974,81.8073,81.649,81.6985,4681.0
2021-09-16 11:40:00,82.62,82.62,82.4,82.41,12732.0,81.7183,81.7183,81.5007,81.5106,12732.0
2021-09-16 11:45:00,82.41,82.49,82.34,82.48,6050.0,81.5106,81.5897,81.4413,81.5798,6050.0
2021-09-16 11:50:00,82.44,82.59,82.29,82.42,11227.0,81.5402,81.6886,81.3919,81.5205,11227.0
2021-09-16 11:55:00,82.42,82.64,82.42,82.53,7103.0,81.5205,81.7381,81.5205,81.6293,7103.0
2021-09-16 12:00:00,82.57,82.58,82.41,82.42,2819.0,81.6688,81.6787,81.5106,81.5205,2819.0
2021-09-16 12:05:00,82.44,82.49,82.32,82.48,9679.0,81.5402,81.5897,81.4215,81.5798,9679.0
2021-09-16 12:10:00,82.44,82.53,82.4,82.44,9249.0,81.5402,81.6293,81.5007,81.5402,9249.0
2021-09-16 12:15:00,82.48,82.53,82.39,82.49,4563.0,81.5798,81.6293,81.4908,81.5897,4563.0
2021-09-16 12:20:00,82.53,82.63,82.52,82.58,7510.0,81.6293,81.7282,81.6194,81.6787,7510.0
2021-09-16 12:25:00,82.62,82.73,82.62,82.73,8983.0,81.7183,81.8271,81.7183,81.8271,8983.0
2021-09-16 12:30:00,82.73,82.85,82.73,82.85,9547.0,81.8271,81.9458,81.8271,81.9458,9547.0
2021-09-16 12:35:00,82.88,82.94,82.85,82.91,9431.0,81.9754,82.0348,81.9458,82.0051,9431.0
2021-09-16 12:40:00,82.93,83.06,82.89,83.04,15577.0,82.0249,82.1535,81.9853,82.1337,15577.0
2021-09-16 12:45:00,83.03,83.04,82.95,83.02,16380.0,82.1238,82.1337,82.0447,82.1139,16380.0
2021-09-16 12:50:00,83.07,83.12,82.91,82.91,15180.0,82.1634,82.2128,82.0051,82.0051,15180.0
2021-09-16 12:55:00,82.91,83.14,82.88,83.14,20789.0,82.0051,82.2326,81.9754,82.2326,20789.0
2021-09-16 13:00:00,83.13,83.13,83.04,83.12,4967.0,82.2227,82.2227,82.1337,82.2128,4967.0
2021-09-16 13:05:00,83.13,83.28,83.13,83.23,26536.0,82.2227,82.3711,82.2227,82.3216,26536.0
2021-09-16 13:10:00,83.23,83.23,83.04,83.08,12506.0,82.3216,82.3216,82.1337,82.1733,12506.0
2021-09-16 13:15:00,83.08,83.18,83.04,83.18,5493.0,82.1733,82.2722,82.1337,82.2722,5493.0
2021-09-16 13:20:00,83.18,83.24,83.09,83.11,18189.0,82.2722,82.3315,82.1831,82.2029,18189.0
2021-09-16 13:25:00,83.12,83.16,83.03,83.04,11980.0,82.2128,82.2524,82.1238,82.1337,11980.0
2021-09-16 13:30:00,83.03,83.11,82.91,83.04,11933.0,82.1238,82.2029,82.0051,82.1337,11933.0
2021-09-16 13:35:00,83.06,83.1,82.96,83.01,9195.0,82.1535,82.193,82.0546,82.104,9195.0
2021-09-16 13:40:00,82.98,83.01,82.93,82.93,8971.0,82.0743,82.104,82.0249,82.0249,8971.0
2021-09-16 13:45:00,82.94,83.07,82.94,83.06,21953.0,82.0348,82.1634,82.0348,82.1535,21953.0
2021-09-16 13:50:00,83.06,83.24,83.06,83.2,15136.0,82.1535,82.3315,82.1535,82.2919,15136.0
2021-09-16 13:55:00,83.19,83.33,83.19,83.2,5308.0,82.2821,82.4205,82.2821,82.2919,5308.0
2021-09-16 14:00:00,83.22,83.22,83.05,83.15,10968.0,82.3117,82.3117,82.1436,82.2425,10968.0
2021-09-16 14:05:00,83.16,83.2,83.09,83.11,11065.0,82.2524,82.2919,82.1831,82.2029,11065.0
2021-09-16 14:10:00,83.14,83.3,83.14,83.19,16131.0,82.2326,82.3909,82.2326,82.2821,16131.0
2021-09-16 14:15:00,83.2,83.32,83.18,83.23,12450.0,82.2919,82.4106,82.2722,82.3216,12450.0
2021-09-16 14:20:00,83.21,83.27,83.17,83.17,9936.0,82.3018,82.3612,82.2623,82.2623,9936.0
2021-09-16 14:25:00,83.2,83.33,83.17,83.26,15648.0,82.2919,82.4205,82.2623,82.3513,15648.0
2021-09-16 14:30:00,83.28,83.38,83.27,83.34,11301.0,82.3711,82.47,82.3612,82.4304,11301.0
2021-09-16 14:35:00,83.31,83.31,83.22,83.23,16983.0,82.4007,82.4007,82.3117,82.3216,16983.0
2021-09-16 14:40:00,83.23,83.25,83.15,83.15,11260.0,82.3216,82.3414,82.2425,82.2425,11260.0
2021-09-16 14:45:00,83.16,83.21,83.14,83.16,6707.0,82.2524,82.3018,82.2326,82.2524,6707.0
2021-09-16 14:50:00,83.17,83.32,83.17,83.31,15215.0,82.2623,82.4106,82.2623,82.4007,15215.0
2021-09-16 14:55:00,83.31,83.37,83.28,83.3,19268.0,82.4007,82.4601,82.3711,82.3909,19268.0
2021-09-16 15:00:00,83.29,83.35,83.26,83.29,9934.0,82.381,82.4403,82.3513,82.381,9934.0
2021-09-16 15:05:00,83.3,83.48,83.28,83.43,21540.0,82.3909,82.5689,82.3711,82.5194,21540.0
2021-09-16 15:10:00,83.42,83.42,83.27,83.28,7269.0,82.5095,82.5095,82.3612,82.3711,7269.0
2021-09-16 15:15:00,83.28,83.28,83.07,83.1,21452.0,82.3711,82.3711,82.1634,82.193,21452.0
2021-09-16 15:20:00,83.12,83.17,82.97,82.98,13580.0,82.2128,82.2623,82.0645,82.0743,13580.0
2021-09-16 15:25:00,82.97,83.01,82.84,82.84,14214.0,82.0645,82.104,81.9359,81.9359,14214.0
2021-09-16 15:30:00,82.83,82.98,82.79,82.9,19441.0,81.926,82.0743,81.8864,81.9952,19441.0
2021-09-16 15:35:00,82.91,82.95,82.81,82.81,18037.0,82.0051,82.0447,81.9062,81.9062,18037.0
2021-09-16 15:40:00,82.79,82.85,82.74,82.74,15793.0,81.8864,81.9458,81.837,81.837,15793.0
2021-09-16 15:45:00,82.75,82.82,82.66,82.66,30586.0,81.8469,81.9161,81.7578,81.7578,30586.0
2021-09-16 15:50:00,82.67,82.74,82.61,82.66,46823.0,81.7677,81.837,81.7084,81.7578,46823.0
2021-09-16 15:55:00,82.67,82.67,82.51,82.55,72693.0,81.7677,81.7677,81.6095,81.649,72693.0
2021-09-17 09:30:00,82.52,83.93,82.52,83.63,230104.0,81.6194,83.014,81.6194,82.7172,230104.0
2021-09-17 09:35:00,83.6,83.9,83.42,83.73,43331.0,82.6876,82.9843,82.5095,82.8162,43331.0
2021-09-17 09:40:00,83.74,84.2,83.74,83.9,53962.0,82.826,83.281,82.826,82.9843,53962.0
2021-09-17 09:45:00,83.84,84.34,83.74,84.18,32209.0,82.925,83.4195,82.826,83.2612,32209.0
2021-09-17 09:50:00,84.2,84.71,84.18,84.36,71669.0,83.281,83.7855,83.2612,83.4393,71669.0
2021-09-17 09:55:00,84.36,84.36,83.91,84.0,39074.0,83.4393,83.4393,82.9942,83.0832,39074.0
2021-09-17 10:00:00,84.01,84.33,83.9,84.11,19410.0,83.0931,83.4096,82.9843,83.192,19410.0
2021-09-17 10:05:00,84.08,84.35,83.9,84.24,39316.0,83.1623,83.4294,82.9843,83.3206,39316.0
2021-09-17 10:10:00,84.21,84.84,84.14,84.58,97516.0,83.2909,83.914,83.2217,83.6569,97516.0
2021-09-17 10:15:00,84.53,84.66,84.34,84.66,59173.0,83.6074,83.736,83.4195,83.736,59173.0
2021-09-17 10:20:00,84.62,84.82,84.49,84.54,31329.0,83.6964,83.8943,83.5679,83.6173,31329.0
2021-09-17 10:25:00,84.53,84.61,84.39,84.43,41638.0,83.6074,83.6866,83.469,83.5085,41638.0
2021-09-17 10:30:00,84.38,84.38,84.05,84.18,26525.0,83.4591,83.4591,83.1327,83.2612,26525.0
2021-09-17 10:35:00,84.17,84.36,84.02,84.16,23966.0,83.2514,83.4393,83.103,83.2415,23966.0
2021-09-17 10:40:00,84.2,84.25,83.85,83.86,23685.0,83.281,83.3305,82.9348,82.9447,23685.0
2021-09-17 10:45:00,83.85,84.09,83.72,84.07,20069.0,82.9348,83.1722,82.8063,83.1524,20069.0
2021-09-17 10:50:00,84.03,84.1,83.9,84.02,31826.0,83.1129,83.1821,82.9843,83.103,31826.0
2021-09-17 10:55:00,83.98,83.99,83.77,83.91,9065.0,83.0634,83.0733,82.8557,82.9942,9065.0
2021-09-17 11:00:00,83.83,83.9,83.73,83.9,11377.0,82.9151,82.9843,82.8162,82.9843,11377.0
2021-09-17 11:05:00,83.89,84.06,83.85,83.86,15967.0,82.9744,83.1426,82.9348,82.9447,15967.0
2021-09-17 11:10:00,83.9,84.15,83.78,84.15,18313.0,82.9843,83.2316,82.8656,83.2316,18313.0
2021-09-17 11:15:00,84.13,84.78,84.1,84.78,49616.0,83.2118,83.8547,83.1821,83.8547,49616.0
2021-09-17 11:20:00,84.75,84.84,84.58,84.58,77578.0,83.825,83.914,83.6569,83.6569,77578.0
2021-09-17 11:25:00,84.58,84.67,84.4,84.46,60470.0,83.6569,83.7459,83.4788,83.5382,60470.0
2021-09-17 11:30:00,84.48,84.48,84.17,84.25,47141.0,83.558,83.558,83.2514,83.3305,47141.0
2021-09-17 11:35:00,84.26,84.44,84.16,84.35,21674.0,83.3404,83.5184,83.2415,83.4294,21674.0
2021-09-17 11:40:00,84.35,84.48,83.96,84.09,29359.0,83.4294,83.558,83.0436,83.1722,29359.0
2021-09-17 11:45:00,84.07,84.08,83.88,84.06,21284.0,83.1524,83.1623,82.9645,83.1426,21284.0
2021-09-17 11:50:00,84.07,84.11,83.85,83.87,11316.0,83.1524,83.192,82.9348,82.9546,11316.0
2021-09-17 11:55:00,83.87,84.09,83.84,84.01,15994.0,82.9546,83.1722,82.925,83.0931,15994.0
2021-09-17 12:00:00,83.99,84.04,83.9,84.01,21916.0,83.0733,83.1228,82.9843,83.0931,21916.0
2021-09-17 12:05:00,84.05,84.18,84.03,84.03,18928.0,83.1327,83.2612,83.1129,83.1129,18928.0
2021-09-17 12:10:00,84.03,84.2,84.03,84.09,16449.0,83.1129,83.281,83.1129,83.1722,16449.0
2021-09-17 12:15:00,84.09,84.31,84.07,84.11,39770.0,83.1722,83.3898,83.1524,83.192,39770.0
2021-09-17 12:20:00,84.11,84.19,84.03,84.08,23394.0,83.192,83.2711,83.1129,83.1623,23394.0
2021-09-17 12:25:00,84.1,84.25,84.0,84.03,17350.0,83.1821,83.3305,83.0832,83.1129,17350.0
2021-09-17 12:30:00,84.0,84.11,83.98,84.07,41409.0,83.0832,83.192,83.0634,83.1524,41409.0
2021-09-17 12:35:00,84.07,84.4,84.04,84.37,21697.0,83.1524,83.4788,83.1228,83.4492,21697.0
2021-09-17 12:40:00,84.42,84.42,84.26,84.42,19261.0,83.4986,83.4986,83.3404,83.4986,19261.0
2021-09-17 12:45:00,84.39,84.46,84.29,84.35,21775.0,83.469,83.5382,83.37,83.4294,21775.0
2021-09-17 12:50:00,84.36,84.5,84.32,84.34,11570.0,83.4393,83.5778,83.3997,83.4195,11570.0
2021-09-17 12:55:00,84.37,84.44,84.25,84.27,8017.0,83.4492,83.5184,83.3305,83.3503,8017.0
2021-09-17 13:00:00,84.27,84.28,84.01,84.11,24241.0,83.3503,83.3602,83.0931,83.192,24241.0
2021-09-17 13:05:00,84.11,84.25,84.01,84.1,48135.0,83.192,83.3305,83.0931,83.1821,48135.0
2021-09-17 13:10:00,84.12,84.12,83.95,83.98,96445.0,83.2019,83.2019,83.0338,83.0634,96445.0
2021-09-17 13:15:00,83.98,84.06,83.8,83.82,19845.0,83.0634,83.1426,82.8854,82.9052,19845.0
2021-09-17 13:20:00,83.84,83.94,83.82,83.85,18771.0,82.925,83.0239,82.9052,82.9348,18771.0
2021-09-17 13:25:00,83.85,83.86,83.77,83.79,15690.0,82.9348,82.9447,82.8557,82.8755,15690.0
2021-09-17 13:30:00,83.8,83.84,83.64,83.79,17434.0,82.8854,82.925,82.7271,82.8755,17434.0
2021-09-17 13:35:00,83.82,83.96,83.75,83.75,19114.0,82.9052,83.0436,82.8359,82.8359,19114.0
2021-09-17 13:40:00,83.76,83.91,83.72,83.75,12546.0,82.8458,82.9942,82.8063,82.8359,12546.0
2021-09-17 13:45:00,83.79,83.79,83.58,83.58,23788.0,82.8755,82.8755,82.6678,82.6678,23788.0
2021-09-17 13:50:00,83.57,83.69,83.5,83.65,21384.0,82.6579,82.7766,82.5887,82.737,21384.0
2021-09-17 13:55:00,83.66,83.85,83.63,83.84,25907.0,82.7469,82.9348,82.7172,82.925,25907.0
2021-09-17 14:00:00,83.86,84.03,83.79,83.89,32023.0,82.9447,83.1129,82.8755,82.9744,32023.0
2021-09-17 14:05:00,83.89,83.93,83.78,83.9,16870.0,82.9744,83.014,82.8656,82.9843,16870.0
2021-09-17 14:10:00,83.91,83.92,83.58,83.58,30854.0,82.9942,83.0041,82.6678,82.6678,30854.0
2021-09-17 14:15:00,83.6,83.64,83.45,83.47,34271.0,82.6876,82.7271,82.5392,82.559,34271.0
2021-09-17 14:20:00,83.49,83.63,83.45,83.55,26143.0,82.5788,82.7172,82.5392,82.6381,26143.0
2021-09-17 14:25:00,83.55,83.6,83.41,83.45,16038.0,82.6381,82.6876,82.4996,82.5392,16038.0
2021-09-17 14:30:00,83.45,83.48,83.31,83.31,30312.0,82.5392,82.5689,82.4007,82.4007,30312.0
2021-09-17 14:35:00,83.31,83.34,83.15,83.2,25275.0,82.4007,82.4304,82.2425,82.2919,25275.0
2021-09-17 14:40:00,83.22,83.6,83.21,83.59,32826.0,82.3117,82.6876,82.3018,82.6777,32826.0
2021-09-17 14:45:00,83.6,83.66,83.49,83.59,33300.0,82.6876,82.7469,82.5788,82.6777,33300.0
2021-09-17 14:50:00,83.58,83.69,83.54,83.58,20733.0,82.6678,82.7766,82.6282,82.6678,20733.0
2021-09-17 14:55:00,83.57,83.82,83.57,83.64,25223.0,82.6579,82.9052,82.6579,82.7271,25223.0
2021-09-17 15:00:00,83.72,83.85,83.71,83.79,21846.0,82.8063,82.9348,82.7964,82.8755,21846.0
2021-09-17 15:05:00,83.79,83.9,83.67,83.73,10724.0,82.8755,82.9843,82.7568,82.8162,10724.0
2021-09-17 15:10:00,83.73,83.77,83.6,83.63,17129.0,82.8162,82.8557,82.6876,82.7172,17129.0
2021-09-17 15:15:00,83.63,83.78,83.6,83.78,22065.0,82.7172,82.8656,82.6876,82.8656,22065.0
2021-09-17 15:20:00,83.78,83.84,83.73,83.84,11500.0,82.8656,82.925,82.8162,82.925,11500.0
2021-09-17 15:25:00,83.84,83.84,83.67,83.67,24374.0,82.925,82.925,82.7568,82.7568,24374.0
2021-09-17 15:30:00,83.7,83.84,83.64,83.83,36155.0,82.7865,82.925,82.7271,82.9151,36155.0
2021-09-17 15:35:00,83.81,83.86,83.66,83.79,54541.0,82.8953,82.9447,82.7469,82.8755,54541.0
2021-09-17 15:40:00,83.78,83.83,83.64,83.83,61103.0,82.8656,82.9151,82.7271,82.9151,61103.0
2021-09-17 15:45:00,83.83,83.84,83.59,83.63,51598.0,82.9151,82.925,82.6777,82.7172,51598.0
2021-09-17 15:50:00,83.64,83.64,83.4,83.63,114241.0,82.7271,82.7271,82.4898,82.7172,114241.0
2021-09-17 15:55:00,83.64,83.86,83.5,83.77,195078.0,82.7271,82.9447,82.5887,82.8557,195078.0
2021-09-20 09:30:00,81.69,82.85,81.36,81.59,242926.0,80.7984,81.9458,80.472,80.6995,242926.0
2021-09-20 09:35:00,81.51,81.58,80.75,81.24,78223.0,80.6204,80.6896,79.8687,80.3533,78223.0
2021-09-20 09:40:00,81.12,82.19,80.96,82.07,46835.0,80.2346,81.293,80.0764,81.1743,46835.0
2021-09-20 09:45:00,82.05,82.93,82.05,82.89,37910.0,81.1545,82.0249,81.1545,81.9853,37910.0
2021-09-20 09:50:00,82.9,82.98,82.2,82.48,37599.0,81.9952,82.0743,81.3029,81.5798,37599.0
2021-09-20 09:55:00,82.54,82.75,82.22,82.22,27974.0,81.6391,81.8469,81.3226,81.3226,27974.0
2021-09-20 10:00:00,82.3,82.53,82.08,82.53,61454.0,81.4018,81.6293,81.1842,81.6293,61454.0
2021-09-20 10:05:00,82.53,83.1,82.29,82.72,70088.0,81.6293,82.193,81.3919,81.8172,70088.0
2021-09-20 10:10:00,82.8,83.04,82.64,82.89,17914.0,81.8963,82.1337,81.7381,81.9853,17914.0
2021-09-20 10:15:00,82.95,82.95,82.45,82.62,36357.0,82.0447,82.0447,81.5501,81.7183,36357.0
2021-09-20 10:20:00,82.65,82.65,81.86,81.86,42382.0,81.7479,81.7479,80.9666,80.9666,42382.0
2021-09-20 10:25:00,81.9,82.08,81.7,81.93,53368.0,81.0061,81.1842,80.8083,81.0358,53368.0
2021-09-20 10:30:00,81.93,82.17,81.75,82.05,56784.0,81.0358,81.2732,80.8578,81.1545,56784.0
2021-09-20 10:35:00,82.01,82.57,82.01,82.49,26741.0,81.1149,81.6688,81.1149,81.5897,26741.0
2021-09-20 10:40:00,82.48,82.86,82.17,82.81,25144.0,81.5798,81.9557,81.2732,81.9062,25144.0
2021-09-20 10:45:00,82.77,83.01,82.5,83.01,18167.0,81.8666,82.104,81.5996,82.104,18167.0
2021-09-20 10:50:00,82.91,83.1,82.75,82.99,14241.0,82.0051,82.193,81.8469,82.0842,14241.0
2021-09-20 10:55:00,82.97,83.04,82.89,82.97,9819.0,82.0645,82.1337,81.9853,82.0645,9819.0
2021-09-20 11:00:00,82.98,83.05,82.73,82.94,12484.0,82.0743,82.1436,81.8271,82.0348,12484.0
2021-09-20 11:05:00,83.1,83.38,83.1,83.28,22047.0,82.193,82.47,82.193,82.3711,22047.0
2021-09-20 11:10:00,83.24,83.37,83.13,83.15,9432.0,82.3315,82.4601,82.2227,82.2425,9432.0
2021-09-20 11:15:00,83.16,83.21,82.79,82.85,12886.0,82.2524,82.3018,81.8864,81.9458,12886.0
2021-09-20 11:20:00,82.81,82.88,82.66,82.73,14370.0,81.9062,81.9754,81.7578,81.8271,14370.0
2021-09-20 11:25:00,82.74,82.78,82.62,82.75,11439.0,81.837,81.8765,81.7183,81.8469,11439.0
2021-09-20 11:30:00,82.81,82.86,82.52,82.66,7352.0,81.9062,81.9557,81.6194,81.7578,7352.0
2021-09-20 11:35:00,82.65,82.73,82.55,82.73,8062.0,81.7479,81.8271,81.649,81.8271,8062.0
2021-09-20 11:40:00,82.67,82.68,82.47,82.55,6243.0,81.7677,81.7776,81.5699,81.649,6243.0
2021-09-20 11:45:00,82.54,82.73,82.52,82.63,17820.0,81.6391,81.8271,81.6194,81.7282,17820.0
2021-09-20 11:50:00,82.63,82.67,82.52,82.63,9538.0,81.7282,81.7677,81.6194,81.7282,9538.0
2021-09-20 11:55:00,82.63,82.77,82.51,82.55,11491.0,81.7282,81.8666,81.6095,81.649,11491.0
2021-09-20 12:00:00,82.53,82.61,82.33,82.38,16818.0,81.6293,81.7084,81.4314,81.4809,16818.0
2021-09-20 12:05:00,82.35,82.41,82.19,82.24,15036.0,81.4512,81.5106,81.293,81.3424,15036.0
2021-09-20 12:10:00,82.27,82.47,82.22,82.42,10718.0,81.3721,81.5699,81.3226,81.5205,10718.0
2021-09-20 12:15:00,82.49,82.49,82.33,82.37,11682.0,81.5897,81.5897,81.4314,81.471,11682.0
2021-09-20 12:20:00,82.32,82.32,82.0,82.01,27865.0,81.4215,81.4215,81.105,81.1149,27865.0
2021-09-20 12:25:00,82.04,82.07,81.94,82.04,9724.0,81.1446,81.1743,81.0457,81.1446,9724.0
2021-09-20 12:30:00,82.04,82.17,81.85,82.05,30889.0,81.1446,81.2732,80.9567,81.1545,30889.0
2021-09-20 12:35:00,82.06,82.11,81.97,82.11,8650.0,81.1644,81.2138,81.0754,81.2138,8650.0
2021-09-20 12:40:00,82.0,82.01,81.78,81.87,11275.0,81.105,81.1149,80.8874,80.9765,11275.0
2021-09-20 12:45:00,81.77,81.97,81.74,81.79,7789.0,80.8775,81.0754,80.8479,80.8973,7789.0
2021-09-20 12:50:00,81.77,81.86,81.68,81.73,12350.0,80.8775,80.9666,80.7885,80.838,12350.0
2021-09-20 12:55:00,81.69,81.75,81.59,81.64,12178.0,80.7984,80.8578,80.6995,80.749,12178.0
2021-09-20 13:00:00,81.6,81.79,81.59,81.68,18660.0,80.7094,80.8973,80.6995,80.7885,18660.0
2021-09-20 13:05:00,81.64,81.8,81.63,81.8,10445.0,80.749,80.9072,80.7391,80.9072,10445.0
2021-09-20 13:10:00,81.79,81.93,81.68,81.7,21885.0,80.8973,81.0358,80.7885,80.8083,21885.0
2021-09-20 13:15:00,81.73,82.06,81.7,82.06,19423.0,80.838,81.1644,80.8083,81.1644,19423.0
2021-09-20 13:20:00,82.06,82.12,81.88,81.9,19489.0,81.1644,81.2237,80.9863,81.0061,19489.0
2021-09-20 13:25:00,81.99,82.09,81.95,82.08,3525.0,81.0951,81.1941,81.0556,81.1842,3525.0
2021-09-20 13:30:00,82.08,82.19,82.02,82.1,31715.0,81.1842,81.293,81.1248,81.2039,31715.0
2021-09-20 13:35:00,82.11,82.33,82.08,82.33,30321.0,81.2138,81.4314,81.1842,81.4314,30321.0
2021-09-20 13:40:00,82.34,82.43,82.18,82.18,24709.0,81.4413,81.5303,81.2831,81.2831,24709.0
2021-09-20 13:45:00,82.19,82.5,82.14,82.45,33232.0,81.293,81.5996,81.2435,81.5501,33232.0
2021-09-20 13:50:00,82.45,82.54,82.41,82.49,16636.0,81.5501,81.6391,81.5106,81.5897,16636.0
2021-09-20 13:55:00,82.51,82.52,82.35,82.48,7361.0,81.6095,81.6194,81.4512,81.5798,7361.0
2021-09-20 14:00:00,82.46,82.56,82.27,82.4,20531.0,81.56,81.6589,81.3721,81.5007,20531.0
2021-09-20 14:05:00,82.37,82.37,82.0,82.0,17039.0,81.471,81.471,81.105,81.105,17039.0
2021-09-20 14:10:00,82.03,82.08,81.91,81.91,8931.0,81.1347,81.1842,81.016,81.016,8931.0
2021-09-20 14:15:00,81.92,82.15,81.88,82.08,21237.0,81.0259,81.2534,80.9863,81.1842,21237.0
2021-09-20 14:20:00,82.02,82.03,81.75,81.79,13008.0,81.1248,81.1347,80.8578,80.8973,13008.0
2021-09-20 14:25:00,81.75,81.85,81.74,81.81,8046.0,80.8578,80.9567,80.8479,80.9171,8046.0
2021-09-20 14:30:00,81.83,81.87,81.72,81.74,13750.0,80.9369,80.9765,80.8281,80.8479,13750.0
2021-09-20 14:35:00,81.7,81.77,81.59,81.77,21882.0,80.8083,80.8775,80.6995,80.8775,21882.0
2021-09-20 14:40:00,81.74,82.0,81.71,81.73,23954.0,80.8479,81.105,80.8182,80.838,23954.0
2021-09-20 14:45:00,81.72,82.1,81.68,81.9,15184.0,80.8281,81.2039,80.7885,81.0061,15184.0
2021-09-20 14:50:00,81.93,82.01,81.86,81.86,14312.0,81.0358,81.1149,80.9666,80.9666,14312.0
2021-09-20 14:55:00,81.86,82.11,81.71,81.93,18547.0,80.9666,81.2138,80.8182,81.0358,18547.0
2021-09-20 15:00:00,81.85,82.08,81.84,82.01,13094.0,80.9567,81.1842,80.9468,81.1149,13094.0
2021-09-20 15:05:00,81.9,81.92,81.76,81.87,9555.0,81.0061,81.0259,80.8677,80.9765,9555.0
2021-09-20 15:10:00,81.96,82.0,81.75,81.75,8958.0,81.0655,81.105,80.8578,80.8578,8958.0
2021-09-20 15:15:00,81.89,81.92,81.66,81.71,14770.0,80.9962,81.0259,80.7687,80.8182,14770.0
2021-09-20 15:20:00,81.69,82.04,81.69,82.04,6914.0,80.7984,81.1446,80.7984,81.1446,6914.0
2021-09-20 15:25:00,82.01,82.26,81.94,82.26,40061.0,81.1149,81.3622,81.0457,81.3622,40061.0
2021-09-20 15:30:00,82.26,82.44,82.13,82.41,26183.0,81.3622,81.5402,81.2336,81.5106,26183.0
2021-09-20 15:35:00,82.42,82.8,82.42,82.63,56049.0,81.5205,81.8963,81.5205,81.7282,56049.0
2021-09-20 15:40:00,82.65,82.7,82.6,82.66,28914.0,81.7479,81.7974,81.6985,81.7578,28914.0
2021-09-20 15:45:00,82.66,82.89,82.65,82.74,50403.0,81.7578,81.9853,81.7479,81.837,50403.0
2021-09-20 15:50:00,82.76,82.94,82.73,82.8,110210.0,81.8567,82.0348,81.8271,81.8963,110210.0
2021-09-20 15:55:00,82.8,83.06,82.79,82.97,98647.0,81.8963,82.1535,81.8864,82.0645,98647.0
2021-09-21 09:30:00,83.77,84.29,83.67,84.12,79458.0,82.8557,83.37,82.7568,83.2019,79458.0
2021-09-21 09:35:00,84.17,84.8,84.17,84.77,41383.0,83.2514,83.8745,83.2514,83.8448,41383.0
2021-09-21 09:40:00,84.81,84.89,83.94,83.99,38029.0,83.8844,83.9635,83.0239,83.0733,38029.0
2021-09-21 09:45:00,84.13,84.46,83.84,84.42,18374.0,83.2118,83.5382,82.925,83.4986,18374.0
2021-09-21 09:50:00,84.37,84.41,83.82,83.92,18321.0,83.4492,83.4887,82.9052,83.0041,18321.0
2021-09-21 09:55:00,83.87,83.88,83.1,83.32,31633.0,82.9546,82.9645,82.193,82.4106,31633.0
2021-09-21 10:00:00,83.32,83.32,82.97,83.19,28538.0,82.4106,82.4106,82.0645,82.2821,28538.0
2021-09-21 10:05:00,83.17,83.23,82.64,82.64,20034.0,82.2623,82.3216,81.7381,81.7381,20034.0
2021-09-21 10:10:00,82.64,82.93,82.58,82.89,22098.0,81.7381,82.0249,81.6787,81.9853,22098.0
2021-09-21 10:15:00,82.86,82.86,82.5,82.64,33836.0,81.9557,81.9557,81.5996,81.7381,33836.0
2021-09-21 10:20:00,82.65,82.69,82.38,82.53,23113.0,81.7479,81.7875,81.4809,81.6293,23113.0
2021-09-21 10:25:00,82.55,82.85,82.34,82.8,23916.0,81.649,81.9458,81.4413,81.8963,23916.0
2021-09-21 10:30:00,82.8,83.03,82.63,82.83,26274.0,81.8963,82.1238,81.7282,81.926,26274.0
2021-09-21 10:35:00,82.81,82.97,82.65,82.85,12714.0,81.9062,82.0645,81.7479,81.9458,12714.0
2021-09-21 10:40:00,82.91,82.93,82.61,82.61,11560.0,82.0051,82.0249,81.7084,81.7084,11560.0
2021-09-21 10:45:00,82.6,82.63,82.38,82.39,11451.0,81.6985,81.7282,81.4809,81.4908,11451.0
2021-09-21 10:50:00,82.39,82.41,82.22,82.34,11673.0,81.4908,81.5106,81.3226,81.4413,11673.0
2021-09-21 10:55:00,82.36,82.62,82.35,82.49,19122.0,81.4611,81.7183,81.4512,81.5897,19122.0
2021-09-21 11:00:00,82.47,82.69,82.31,82.69,16731.0,81.5699,81.7875,81.4117,81.7875,16731.0
2021-09-21 11:05:00,82.73,82.87,82.68,82.78,17816.0,81.8271,81.9655,81.7776,81.8765,17816.0
2021-09-21 11:10:00,82.79,82.8,82.53,82.57,12136.0,81.8864,81.8963,81.6293,81.6688,12136.0
2021-09-21 11:15:00,82.6,82.6,82.45,82.45,11762.0,81.6985,81.6985,81.5501,81.5501,11762.0
2021-09-21 11:20:00,82.45,82.55,82.36,82.49,13066.0,81.5501,81.649,81.4611,81.5897,13066.0
2021-09-21 11:25:00,82.54,82.63,82.44,82.48,19833.0,81.6391,81.7282,81.5402,81.5798,19833.0
2021-09-21 11:30:00,82.59,83.17,82.58,83.12,30266.0,81.6886,82.2623,81.6787,82.2128,30266.0
2021-09-21 11:35:00,83.07,83.14,82.93,82.93,10540.0,82.1634,82.2326,82.0249,82.0249,10540.0
2021-09-21 11:40:00,82.99,83.06,82.88,83.06,10787.0,82.0842,82.1535,81.9754,82.1535,10787.0
2021-09-21 11:45:00,83.12,83.17,83.01,83.13,6403.0,82.2128,82.2623,82.104,82.2227,6403.0
2021-09-21 11:50:00,83.12,83.13,82.98,83.01,19822.0,82.2128,82.2227,82.0743,82.104,19822.0
2021-09-21 11:55:00,83.0,83.2,83.0,83.18,11260.0,82.0941,82.2919,82.0941,82.2722,11260.0
2021-09-21 12:00:00,83.21,83.48,83.21,83.44,21241.0,82.3018,82.5689,82.3018,82.5293,21241.0
2021-09-21 12:05:00,83.41,83.5,83.4,83.45,10281.0,82.4996,82.5887,82.4898,82.5392,10281.0
2021-09-21 12:10:00,83.49,83.66,83.45,83.55,21591.0,82.5788,82.7469,82.5392,82.6381,21591.0
2021-09-21 12:15:00,83.54,83.56,83.38,83.42,24237.0,82.6282,82.648,82.47,82.5095,24237.0
2021-09-21 12:20:00,83.42,83.52,83.37,83.39,18082.0,82.5095,82.6084,82.4601,82.4799,18082.0
2021-09-21 12:25:00,83.41,83.42,83.28,83.4,8683.0,82.4996,82.5095,82.3711,82.4898,8683.0
2021-09-21 12:30:00,83.4,83.42,83.28,83.37,7836.0,82.4898,82.5095,82.3711,82.4601,7836.0
2021-09-21 12:35:00,83.4,83.56,83.38,83.52,10860.0,82.4898,82.648,82.47,82.6084,10860.0
2021-09-21 12:40:00,83.47,83.54,83.42,83.45,10112.0,82.559,82.6282,82.5095,82.5392,10112.0
2021-09-21 12:45:00,83.45,83.46,83.24,83.31,13801.0,82.5392,82.5491,82.3315,82.4007,13801.0
2021-09-21 12:50:00,83.3,83.33,82.99,83.19,22582.0,82.3909,82.4205,82.0842,82.2821,22582.0
2021-09-21 12:55:00,83.21,83.32,83.16,83.23,16476.0,82.3018,82.4106,82.2524,82.3216,16476.0
2021-09-21 13:00:00,83.21,83.26,83.07,83.2,11715.0,82.3018,82.3513,82.1634,82.2919,11715.0
2021-09-21 13:05:00,83.16,83.33,83.13,83.24,15665.0,82.2524,82.4205,82.2227,82.3315,15665.0
2021-09-21 13:10:00,83.26,83.28,83.14,83.19,14651.0,82.3513,82.3711,82.2326,82.2821,14651.0
2021-09-21 13:15:00,83.19,83.27,83.14,83.25,16964.0,82.2821,82.3612,82.2326,82.3414,16964.0
2021-09-21 13:20:00,83.29,83.38,83.15,83.19,11942.0,82.381,82.47,82.2425,82.2821,11942.0
2021-09-21 13:25:00,83.2,83.3,83.01,83.23,13132.0,82.2919,82.3909,82.104,82.3216,13132.0
2021-09-21 13:30:00,83.23,83.36,83.18,83.36,7190.0,82.3216,82.4502,82.2722,82.4502,7190.0
2021-09-21 13:35:00,83.3,83.4,83.16,83.39,20012.0,82.3909,82.4898,82.2524,82.4799,20012.0
2021-09-21 13:40:00,83.37,83.42,83.29,83.36,6666.0,82.4601,82.5095,82.381,82.4502,6666.0
2021-09-21 13:45:00,83.36,83.45,83.26,83.43,9546.0,82.4502,82.5392,82.3513,82.5194,9546.0
2021-09-21 13:50:00,83.42,83.55,83.21,83.29,16767.0,82.5095,82.6381,82.3018,82.381,16767.0
2021-09-21 13:55:00,83.28,83.36,83.23,83.26,8157.0,82.3711,82.4502,82.3216,82.3513,8157.0
2021-09-21 14:00:00,83.31,83.46,83.26,83.31,12548.0,82.4007,82.5491,82.3513,82.4007,12548.0
2021-09-21 14:05:00,83.33,83.34,83.17,83.23,12095.0,82.4205,82.4304,82.2623,82.3216,12095.0
2021-09-21 14:10:00,83.21,83.29,83.16,83.23,8403.0,82.3018,82.381,82.2524,82.3216,8403.0
2021-09-21 14:15:00,83.26,83.33,83.2,83.23,10919.0,82.3513,82.4205,82.2919,82.3216,10919.0
2021-09-21 14:20:00,83.17,83.18,82.91,82.95,12246.0,82.2623,82.2722,82.0051,82.0447,12246.0
2021-09-21 14:25:00,82.93,82.95,82.78,82.89,20033.0,82.0249,82.0447,81.8765,81.9853,20033.0
2021-09-21 14:30:00,82.89,83.07,82.88,82.98,23921.0,81.9853,82.1634,81.9754,82.0743,23921.0
2021-09-21 14:35:00,83.0,83.06,82.92,83.04,8889.0,82.0941,82.1535,82.015,82.1337,8889.0
2021-09-21 14:40:00,83.07,83.26,83.06,83.22,18809.0,82.1634,82.3513,82.1535,82.3117,18809.0
2021-09-21 14:45:00,83.21,83.27,83.08,83.13,19936.0,82.3018,82.3612,82.1733,82.2227,19936.0
2021-09-21 14:50:00,83.17,83.54,83.17,83.36,17846.0,82.2623,82.6282,82.2623,82.4502,17846.0
2021-09-21 14:55:00,83.4,83.4,83.15,83.24,14380.0,82.4898,82.4898,82.2425,82.3315,14380.0
2021-09-21 15:00:00,83.26,83.43,83.18,83.22,20988.0,82.3513,82.5194,82.2722,82.3117,20988.0
2021-09-21 15:05:00,83.27,83.41,83.24,83.38,19416.0,82.3612,82.4996,82.3315,82.47,19416.0
2021-09-21 15:10:00,83.36,83.42,83.33,83.42,8610.0,82.4502,82.5095,82.4205,82.5095,8610.0
2021-09-21 15:15:00,83.42,83.55,83.19,83.2,16878.0,82.5095,82.6381,82.2821,82.2919,16878.0
2021-09-21 15:20:00,83.2,83.51,83.19,83.45,17260.0,82.2919,82.5986,82.2821,82.5392,17260.0
2021-09-21 15:25:00,83.46,83.59,83.42,83.56,14214.0,82.5491,82.6777,82.5095,82.648,14214.0
2021-09-21 15:30:00,83.56,83.76,83.56,83.7,32345.0,82.648,82.8458,82.648,82.7865,32345.0
2021-09-21 15:35:00,83.7,83.71,83.38,83.38,23465.0,82.7865,82.7964,82.47,82.47,23465.0
2021-09-21 15:40:00,83.36,83.43,83.26,83.27,20684.0,82.4502,82.5194,82.3513,82.3612,20684.0
2021-09-21 15:45:00,83.24,83.26,83.08,83.09,37915.0,82.3315,82.3513,82.1733,82.1831,37915.0
2021-09-21 15:50:00,83.07,83.13,82.97,83.03,40550.0,82.1634,82.2227,82.0645,82.1238,40550.0
2021-09-21 15:55:00,83.03,83.11,82.86,82.86,98340.0,82.1238,82.2029,81.9557,81.9557,98340.0
2021-09-22 09:30:00,83.3,84.72,83.3,84.54,120110.0,82.3909,83.7954,82.3909,83.6173,120110.0
2021-09-22 09:35:00,84.55,84.8,84.25,84.74,40542.0,83.6272,83.8745,83.3305,83.8151,40542.0
2021-09-22 09:40:00,84.7,85.08,84.31,84.51,86707.0,83.7756,84.1514,83.3898,83.5876,86707.0
2021-09-22 09:45:00,84.5,85.12,84.48,85.0,52574.0,83.5778,84.191,83.558,84.0723,52574.0
2021-09-22 09:50:00,84.91,85.4,84.91,85.09,57103.0,83.9833,84.4679,83.9833,84.1613,57103.0
2021-09-22 09:55:00,85.08,85.51,85.07,85.32,95844.0,84.1514,84.5767,84.1415,84.3888,95844.0
2021-09-22 10:00:00,85.37,85.37,84.94,85.13,59831.0,84.4383,84.4383,84.013,84.2009,59831.0
2021-09-22 10:05:00,85.08,85.08,84.72,84.87,60079.0,84.1514,84.1514,83.7954,83.9437,60079.0
2021-09-22 10:10:00,84.92,85.12,84.76,85.1,58147.0,83.9932,84.191,83.8349,84.1712,58147.0
2021-09-22 10:15:00,85.11,85.34,85.08,85.31,43469.0,84.1811,84.4086,84.1514,84.3789,43469.0
2021-09-22 10:20:00,85.31,85.31,84.93,85.13,34064.0,84.3789,84.3789,84.0031,84.2009,34064.0
2021-09-22 10:25:00,85.04,85.18,84.96,85.04,36331.0,84.1119,84.2503,84.0327,84.1119,36331.0
2021-09-22 10:30:00,85.04,85.36,85.03,85.3,48436.0,84.1119,84.4284,84.102,84.369,48436.0
2021-09-22 10:35:00,85.28,85.33,85.16,85.31,39865.0,84.3492,84.3987,84.2305,84.3789,39865.0
2021-09-22 10:40:00,85.29,85.35,85.15,85.23,25626.0,84.3591,84.4185,84.2207,84.2998,25626.0
2021-09-22 10:45:00,85.2,85.39,85.07,85.39,44981.0,84.2701,84.458,84.1415,84.458,44981.0
2021-09-22 10:50:00,85.37,85.45,85.25,85.3,22921.0,84.4383,84.5174,84.3196,84.369,22921.0
2021-09-22 10:55:00,85.3,85.36,85.22,85.32,21875.0,84.369,84.4284,84.2899,84.3888,21875.0
2021-09-22 11:00:00,85.3,85.43,85.22,85.33,47859.0,84.369,84.4976,84.2899,84.3987,47859.0
2021-09-22 11:05:00,85.31,85.4,85.21,85.23,25082.0,84.3789,84.4679,84.28,84.2998,25082.0
2021-09-22 11:10:00,85.25,85.48,85.24,85.47,23875.0,84.3196,84.5471,84.3097,84.5372,23875.0
2021-09-22 11:15:00,85.49,85.73,85.47,85.68,72950.0,84.5569,84.7943,84.5372,84.7449,72950.0
2021-09-22 11:20:00,85.68,85.77,85.68,85.76,36498.0,84.7449,84.8339,84.7449,84.824,36498.0
2021-09-22 11:25:00,85.77,85.91,85.76,85.82,55353.0,84.8339,84.9724,84.824,84.8833,55353.0
2021-09-22 11:30:00,85.8,85.97,85.74,85.9,38085.0,84.8636,85.0317,84.8042,84.9625,38085.0
2021-09-22 11:35:00,85.92,86.02,85.89,86.01,76487.0,84.9823,85.0812,84.9526,85.0713,76487.0
2021-09-22 11:40:00,86.0,86.03,85.87,85.91,28013.0,85.0614,85.0911,84.9328,84.9724,28013.0
2021-09-22 11:45:00,85.88,85.93,85.77,85.8,28655.0,84.9427,84.9921,84.8339,84.8636,28655.0
2021-09-22 11:50:00,85.81,85.93,85.71,85.85,33378.0,84.8735,84.9921,84.7745,84.913,33378.0
2021-09-22 11:55:00,85.83,85.9,85.77,85.81,76130.0,84.8932,84.9625,84.8339,84.8735,76130.0
2021-09-22 12:00:00,85.8,85.9,85.72,85.84,36130.0,84.8636,84.9625,84.7844,84.9031,36130.0
2021-09-22 12:05:00,85.85,85.85,85.53,85.53,38666.0,84.913,84.913,84.5965,84.5965,38666.0
2021-09-22 12:10:00,85.51,85.53,85.28,85.33,39695.0,84.5767,84.5965,84.3492,84.3987,39695.0
2021-09-22 12:15:00,85.33,85.38,85.15,85.23,24475.0,84.3987,84.4481,84.2207,84.2998,24475.0
2021-09-22 12:20:00,85.25,85.36,85.23,85.32,21394.0,84.3196,84.4284,84.2998,84.3888,21394.0
2021-09-22 12:25:00,85.29,85.41,85.28,85.36,13463.0,84.3591,84.4778,84.3492,84.4284,13463.0
2021-09-22 12:30:00,85.33,85.49,85.32,85.45,24591.0,84.3987,84.5569,84.3888,84.5174,24591.0
2021-09-22 12:35:00,85.46,85.59,85.45,85.59,21025.0,84.5273,84.6559,84.5174,84.6559,21025.0
2021-09-22 12:40:00,85.53,85.57,85.43,85.44,9580.0,84.5965,84.6361,84.4976,84.5075,9580.0
2021-09-22 12:45:00,85.45,85.51,85.42,85.48,11241.0,84.5174,84.5767,84.4877,84.5471,11241.0
2021-09-22 12:50:00,85.53,85.62,85.32,85.38,10702.0,84.5965,84.6855,84.3888,84.4481,10702.0
2021-09-22 12:55:00,85.35,85.53,85.35,85.53,14326.0,84.4185,84.5965,84.4185,84.5965,14326.0
2021-09-22 13:00:00,85.52,85.57,85.44,85.5,12213.0,84.5866,84.6361,84.5075,84.5668,12213.0
2021-09-22 13:05:00,85.49,85.66,85.47,85.58,27954.0,84.5569,84.7251,84.5372,84.646,27954.0
2021-09-22 13:10:00,85.58,85.6,85.49,85.58,12559.0,84.646,84.6657,84.5569,84.646,12559.0
2021-09-22 13:15:00,85.57,85.65,85.53,85.56,16103.0,84.6361,84.7152,84.5965,84.6262,16103.0
2021-09-22 13:20:00,85.58,85.61,85.54,85.58,8358.0,84.646,84.6756,84.6064,84.646,8358.0
2021-09-22 13:25:00,85.55,85.66,85.55,85.63,12736.0,84.6163,84.7251,84.6163,84.6954,12736.0
2021-09-22 13:30:00,85.64,85.71,85.6,85.69,17692.0,84.7053,84.7745,84.6657,84.7548,17692.0
2021-09-22 13:35:00,85.67,85.8,85.67,85.77,32411.0,84.735,84.8636,84.735,84.8339,32411.0
2021-09-22 13:40:00,85.76,85.85,85.72,85.79,19249.0,84.824,84.913,84.7844,84.8537,19249.0
2021-09-22 13:45:00,85.77,85.86,85.72,85.79,37701.0,84.8339,84.9229,84.7844,84.8537,37701.0
2021-09-22 13:50:00,85.77,85.77,85.61,85.64,29028.0,84.8339,84.8339,84.6756,84.7053,29028.0
2021-09-22 13:55:00,85.63,85.74,85.59,85.68,12934.0,84.6954,84.8042,84.6559,84.7449,12934.0
2021-09-22 14:00:00,85.67,85.9,85.51,85.89,37965.0,84.735,84.9625,84.5767,84.9526,37965.0
2021-09-22 14:05:00,85.9,85.93,85.66,85.85,23692.0,84.9625,84.9921,84.7251,84.913,23692.0
2021-09-22 14:10:00,85.88,86.01,85.87,85.95,104296.0,84.9427,85.0713,84.9328,85.0119,104296.0
2021-09-22 14:15:00,85.95,86.04,85.77,85.8,37894.0,85.0119,85.1009,84.8339,84.8636,37894.0
2021-09-22 14:20:00,85.8,85.84,85.6,85.74,41791.0,84.8636,84.9031,84.6657,84.8042,41791.0
2021-09-22 14:25:00,85.77,86.08,85.76,86.07,57347.0,84.8339,85.1405,84.824,85.1306,57347.0
2021-09-22 14:30:00,86.07,86.17,85.99,86.05,78082.0,85.1306,85.2295,85.0515,85.1108,78082.0
2021-09-22 14:35:00,86.02,86.19,85.76,85.84,46968.0,85.0812,85.2493,84.824,84.9031,46968.0
2021-09-22 14:40:00,85.84,85.85,85.61,85.68,52358.0,84.9031,84.913,84.6756,84.7449,52358.0
2021-09-22 14:45:00,85.65,85.66,85.34,85.42,60090.0,84.7152,84.7251,84.4086,84.4877,60090.0
2021-09-22 14:50:00,85.39,85.85,85.24,85.71,80468.0,84.458,84.913,84.3097,84.7745,80468.0
2021-09-22 14:55:00,85.75,85.75,85.52,85.64,27894.0,84.8141,84.8141,84.5866,84.7053,27894.0
2021-09-22 15:00:00,85.57,85.58,85.37,85.41,34413.0,84.6361,84.646,84.4383,84.4778,34413.0
2021-09-22 15:05:00,85.41,85.5,85.24,85.42,32115.0,84.4778,84.5668,84.3097,84.4877,32115.0
2021-09-22 15:10:00,85.4,85.77,85.36,85.71,33447.0,84.4679,84.8339,84.4284,84.7745,33447.0
2021-09-22 15:15:00,85.69,85.77,85.55,85.62,38538.0,84.7548,84.8339,84.6163,84.6855,38538.0
2021-09-22 15:20:00,85.63,85.63,85.48,85.56,14781.0,84.6954,84.6954,84.5471,84.6262,14781.0
2021-09-22 15:25:00,85.58,85.61,85.42,85.6,28394.0,84.646,84.6756,84.4877,84.6657,28394.0
2021-09-22 15:30:00,85.6,85.65,85.36,85.43,32535.0,84.6657,84.7152,84.4284,84.4976,32535.0
2021-09-22 15:35:00,85.4,85.6,85.4,85.57,31714.0,84.4679,84.6657,84.4679,84.6361,31714.0
2021-09-22 15:40:00,85.59,85.61,85.32,85.43,36096.0,84.6559,84.6756,84.3888,84.4976,36096.0
2021-09-22 15:45:00,85.42,85.54,85.37,85.37,41142.0,84.4877,84.6064,84.4383,84.4383,41142.0
2021-09-22 15:50:00,85.38,85.53,85.24,85.35,82865.0,84.4481,84.5965,84.3097,84.4185,82865.0
2021-09-22 15:55:00,85.36,85.42,85.24,85.33,173720.0,84.4284,84.4877,84.3097,84.3987,173720.0
2021-09-23 09:30:00,86.63,87.58,86.27,87.42,154791.0,85.6845,86.6241,85.3284,86.4659,154791.0
2021-09-23 09:35:00,87.35,87.68,87.04,87.14,89801.0,86.3966,86.723,86.09,86.1889,89801.0
2021-09-23 09:40:00,87.1,87.94,87.03,87.94,99524.0,86.1494,86.9802,86.0801,86.9802,99524.0
2021-09-23 09:45:00,87.88,87.9,87.49,87.53,56147.0,86.9209,86.9406,86.5351,86.5747,56147.0
2021-09-23 09:50:00,87.53,87.6,87.17,87.28,88176.0,86.5747,86.6439,86.2186,86.3274,88176.0
2021-09-23 09:55:00,87.29,87.65,87.29,87.56,63795.0,86.3373,86.6934,86.3373,86.6044,63795.0
2021-09-23 10:00:00,87.55,87.87,87.31,87.87,111993.0,86.5945,86.911,86.3571,86.911,111993.0
2021-09-23 10:05:00,87.87,88.14,87.75,88.13,112271.0,86.911,87.178,86.7923,87.1681,112271.0
2021-09-23 10:10:00,88.13,88.22,87.94,88.11,98511.0,87.1681,87.2572,86.9802,87.1484,98511.0
2021-09-23 10:15:00,88.1,88.44,88.03,88.44,142281.0,87.1385,87.4748,87.0692,87.4748,142281.0
2021-09-23 10:20:00,88.43,88.63,88.42,88.6,92519.0,87.4649,87.6627,87.455,87.633,92519.0
2021-09-23 10:25:00,88.61,88.89,88.5,88.78,84977.0,87.6429,87.9198,87.5341,87.811,84977.0
2021-09-23 10:30:00,88.8,88.94,88.57,88.67,79718.0,87.8308,87.9693,87.6033,87.7022,79718.0
2021-09-23 10:35:00,88.64,88.87,88.59,88.71,43664.0,87.6726,87.9001,87.6231,87.7418,43664.0
2021-09-23 10:40:00,88.72,88.82,88.61,88.71,57843.0,87.7517,87.8506,87.6429,87.7418,57843.0
2021-09-23 10:45:00,88.68,88.81,88.63,88.67,58592.0,87.7121,87.8407,87.6627,87.7022,58592.0
2021-09-23 10:50:00,88.66,88.81,88.58,88.77,46842.0,87.6924,87.8407,87.6132,87.8011,46842.0
2021-09-23 10:55:00,88.79,88.83,88.59,88.7,48415.0,87.8209,87.8605,87.6231,87.7319,48415.0
2021-09-23 11:00:00,88.7,88.77,88.45,88.5,32488.0,87.7319,87.8011,87.4846,87.5341,32488.0
2021-09-23 11:05:00,88.49,88.61,88.41,88.5,35677.0,87.5242,87.6429,87.4451,87.5341,35677.0
2021-09-23 11:10:00,88.5,88.78,88.5,88.78,84418.0,87.5341,87.811,87.5341,87.811,84418.0
2021-09-23 11:15:00,88.78,89.15,88.77,89.04,70627.0,87.811,88.177,87.8011,88.0682,70627.0
2021-09-23 11:20:00,89.03,89.06,88.83,88.98,58434.0,88.0583,88.088,87.8605,88.0089,58434.0
2021-09-23 11:25:00,88.98,89.05,88.96,89.02,62767.0,88.0089,88.0781,87.9891,88.0484,62767.0
2021-09-23 11:30:00,88.99,89.12,88.63,88.73,40180.0,88.0187,88.1473,87.6627,87.7616,40180.0
2021-09-23 11:35:00,88.78,88.98,88.77,88.92,18924.0,87.811,88.0089,87.8011,87.9495,18924.0
2021-09-23 11:40:00,88.95,89.05,88.93,89.01,18504.0,87.9792,88.0781,87.9594,88.0385,18504.0
2021-09-23 11:45:00,89.01,89.06,88.93,89.05,29059.0,88.0385,88.088,87.9594,88.0781,29059.0
2021-09-23 11:50:00,89.11,89.13,89.0,89.01,20723.0,88.1374,88.1572,88.0286,88.0385,20723.0
2021-09-23 11:55:00,89.01,89.16,89.01,89.16,24004.0,88.0385,88.1869,88.0385,88.1869,24004.0
2021-09-23 12:00:00,89.17,89.19,88.96,89.02,31962.0,88.1968,88.2166,87.9891,88.0484,31962.0
2021-09-23 12:05:00,89.05,89.11,89.01,89.03,25514.0,88.0781,88.1374,88.0385,88.0583,25514.0
2021-09-23 12:10:00,89.03,89.16,89.0,89.14,26260.0,88.0583,88.1869,88.0286,88.1671,26260.0
2021-09-23 12:15:00,89.17,89.21,89.1,89.13,28198.0,88.1968,88.2363,88.1275,88.1572,28198.0
2021-09-23 12:20:00,89.12,89.21,89.1,89.15,17288.0,88.1473,88.2363,88.1275,88.177,17288.0
2021-09-23 12:25:00,89.14,89.2,89.04,89.17,18587.0,88.1671,88.2265,88.0682,88.1968,18587.0
2021-09-23 12:30:00,89.19,89.21,89.07,89.12,33634.0,88.2166,88.2363,88.0979,88.1473,33634.0
2021-09-23 12:35:00,89.1,89.2,89.07,89.11,20057.0,88.1275,88.2265,88.0979,88.1374,20057.0
2021-09-23 12:40:00,89.09,89.2,89.07,89.17,15265.0,88.1177,88.2265,88.0979,88.1968,15265.0
2021-09-23 12:45:00,89.16,89.23,89.1,89.23,62221.0,88.1869,88.2561,88.1275,88.2561,62221.0
2021-09-23 12:50:00,89.22,89.23,89.01,89.01,27187.0,88.2462,88.2561,88.0385,88.0385,27187.0
2021-09-23 12:55:00,89.01,89.01,88.83,88.89,25037.0,88.0385,88.0385,87.8605,87.9198,25037.0
2021-09-23 13:00:00,88.92,88.97,88.84,88.91,12266.0,87.9495,87.999,87.8704,87.9396,12266.0
2021-09-23 13:05:00,88.91,88.97,88.82,88.89,25793.0,87.9396,87.999,87.8506,87.9198,25793.0
2021-09-23 13:10:00,88.89,88.9,88.7,88.73,22902.0,87.9198,87.9297,87.7319,87.7616,22902.0
2021-09-23 13:15:00,88.73,88.85,88.67,88.84,12636.0,87.7616,87.8803,87.7022,87.8704,12636.0
2021-09-23 13:20:00,88.84,88.87,88.75,88.86,15524.0,87.8704,87.9001,87.7814,87.8902,15524.0
2021-09-23 13:25:00,88.86,88.88,88.78,88.82,10696.0,87.8902,87.9099,87.811,87.8506,10696.0
2021-09-23 13:30:00,88.81,88.9,88.73,88.79,12735.0,87.8407,87.9297,87.7616,87.8209,12735.0
2021-09-23 13:35:00,88.81,88.83,88.69,88.72,21456.0,87.8407,87.8605,87.722,87.7517,21456.0
2021-09-23 13:40:00,88.75,88.78,88.67,88.75,18171.0,87.7814,87.811,87.7022,87.7814,18171.0
2021-09-23 13:45:00,88.77,88.88,88.74,88.76,12102.0,87.8011,87.9099,87.7715,87.7913,12102.0
2021-09-23 13:50:00,88.76,88.78,88.71,88.73,12082.0,87.7913,87.811,87.7418,87.7616,12082.0
2021-09-23 13:55:00,88.73,88.75,88.62,88.63,15724.0,87.7616,87.7814,87.6528,87.6627,15724.0
2021-09-23 14:00:00,88.61,88.67,88.54,88.56,16685.0,87.6429,87.7022,87.5737,87.5934,16685.0
2021-09-23 14:05:00,88.57,88.64,88.39,88.44,24893.0,87.6033,87.6726,87.4253,87.4748,24893.0
2021-09-23 14:10:00,88.44,88.46,88.29,88.36,32644.0,87.4748,87.4945,87.3264,87.3956,32644.0
2021-09-23 14:15:00,88.36,88.61,88.35,88.58,36695.0,87.3956,87.6429,87.3857,87.6132,36695.0
2021-09-23 14:20:00,88.59,88.67,88.5,88.54,30016.0,87.6231,87.7022,87.5341,87.5737,30016.0
2021-09-23 14:25:00,88.53,88.63,88.45,88.55,27672.0,87.5638,87.6627,87.4846,87.5836,27672.0
2021-09-23 14:30:00,88.54,88.58,88.32,88.35,24421.0,87.5737,87.6132,87.3561,87.3857,24421.0
2021-09-23 14:35:00,88.36,88.48,88.35,88.4,26682.0,87.3956,87.5143,87.3857,87.4352,26682.0
2021-09-23 14:40:00,88.4,88.45,88.19,88.36,53146.0,87.4352,87.4846,87.2275,87.3956,53146.0
2021-09-23 14:45:00,88.38,88.45,88.27,88.27,36026.0,87.4154,87.4846,87.3066,87.3066,36026.0
2021-09-23 14:50:00,88.26,88.26,88.1,88.21,96280.0,87.2967,87.2967,87.1385,87.2473,96280.0
2021-09-23 14:55:00,88.21,88.23,87.96,88.08,38024.0,87.2473,87.267,87.0,87.1187,38024.0
2021-09-23 15:00:00,88.08,88.09,87.9,87.91,44774.0,87.1187,87.1286,86.9406,86.9505,44774.0
2021-09-23 15:05:00,87.91,87.99,87.82,87.95,40428.0,86.9505,87.0297,86.8615,86.9901,40428.0
2021-09-23 15:10:00,87.96,88.0,87.84,87.96,27856.0,87.0,87.0396,86.8813,87.0,27856.0
2021-09-23 15:15:00,87.96,88.09,87.96,88.03,20444.0,87.0,87.1286,87.0,87.0692,20444.0
2021-09-23 15:20:00,88.06,88.23,88.03,88.17,35767.0,87.0989,87.267,87.0692,87.2077,35767.0
2021-09-23 15:25:00,88.17,88.3,88.14,88.26,31056.0,87.2077,87.3363,87.178,87.2967,31056.0
2021-09-23 15:30:00,88.28,88.37,88.23,88.25,54691.0,87.3165,87.4055,87.267,87.2868,54691.0
2021-09-23 15:35:00,88.25,88.34,88.19,88.3,49121.0,87.2868,87.3758,87.2275,87.3363,49121.0
2021-09-23 15:40:00,88.3,88.3,88.19,88.26,44061.0,87.3363,87.3363,87.2275,87.2967,44061.0
2021-09-23 15:45:00,88.26,88.4,88.19,88.28,84395.0,87.2967,87.4352,87.2275,87.3165,84395.0
2021-09-23 15:50:00,88.27,88.39,88.18,88.37,103619.0,87.3066,87.4253,87.2176,87.4055,103619.0
2021-09-23 15:55:00,88.37,88.39,88.14,88.16,148459.0,87.4055,87.4253,87.178,87.1978,148459.0
2021-09-24 09:30:00,88.16,89.81,87.79,89.7,168798.0,87.1978,88.8298,86.8318,88.721,168798.0
2021-09-24 09:35:00,89.75,89.88,89.18,89.21,81544.0,88.7705,88.899,88.2067,88.2363,81544.0
2021-09-24 09:40:00,89.19,89.81,89.12,89.25,36984.0,88.2166,88.8298,88.1473,88.2759,36984.0
2021-09-24 09:45:00,89.24,89.33,88.12,88.12,48350.0,88.266,88.355,87.1582,87.1582,48350.0
2021-09-24 09:50:00,88.07,89.21,88.02,89.16,62573.0,87.1088,88.2363,87.0593,88.1869,62573.0
2021-09-24 09:55:00,89.15,89.36,89.08,89.1,40912.0,88.177,88.3847,88.1078,88.1275,40912.0
2021-09-24 10:00:00,89.12,89.37,88.9,89.31,31677.0,88.1473,88.3946,87.9297,88.3353,31677.0
2021-09-24 10:05:00,89.32,89.54,89.12,89.51,42858.0,88.3451,88.5627,88.1473,88.5331,42858.0
2021-09-24 10:10:00,89.53,89.69,89.5,89.53,63396.0,88.5529,88.7111,88.5232,88.5529,63396.0
2021-09-24 10:15:00,89.48,89.84,89.47,89.76,62421.0,88.5034,88.8595,88.4935,88.7803,62421.0
2021-09-24 10:20:00,89.77,90.4,89.74,90.4,158456.0,88.7902,89.4134,88.7606,89.4134,158456.0
2021-09-24 10:25:00,90.43,91.17,90.41,91.01,189585.0,89.443,90.175,89.4233,90.0167,189585.0
2021-09-24 10:30:00,91.0,91.25,90.45,90.63,166868.0,90.0068,90.2541,89.4628,89.6408,166868.0
2021-09-24 10:35:00,90.63,91.32,90.63,90.98,93686.0,89.6408,90.3233,89.6408,89.987,93686.0
2021-09-24 10:40:00,91.02,91.25,90.86,90.86,117581.0,90.0266,90.2541,89.8683,89.8683,117581.0
2021-09-24 10:45:00,90.85,90.98,90.7,90.91,70015.0,89.8584,89.987,89.7101,89.9178,70015.0
2021-09-24 10:50:00,90.91,90.93,90.64,90.65,32478.0,89.9178,89.9376,89.6507,89.6606,32478.0
2021-09-24 10:55:00,90.64,90.83,90.53,90.58,34786.0,89.6507,89.8387,89.5419,89.5914,34786.0
2021-09-24 11:00:00,90.61,90.79,90.51,90.66,19387.0,89.6211,89.7991,89.5222,89.6705,19387.0
2021-09-24 11:05:00,90.67,90.67,90.46,90.65,23985.0,89.6804,89.6804,89.4727,89.6606,23985.0
2021-09-24 11:10:00,90.64,90.77,90.44,90.59,30848.0,89.6507,89.7793,89.4529,89.6013,30848.0
2021-09-24 11:15:00,90.58,90.69,90.38,90.4,35140.0,89.5914,89.7002,89.3936,89.4134,35140.0
2021-09-24 11:20:00,90.36,90.43,90.1,90.25,42242.0,89.3738,89.443,89.1166,89.265,42242.0
2021-09-24 11:25:00,90.23,90.24,89.0,89.99,51340.0,89.2452,89.2551,88.0286,89.0078,51340.0
2021-09-24 11:30:00,90.0,90.42,89.99,90.35,35931.0,89.0177,89.4331,89.0078,89.3639,35931.0
2021-09-24 11:35:00,90.35,90.47,90.25,90.32,34924.0,89.3639,89.4826,89.265,89.3342,34924.0
2021-09-24 11:40:00,90.33,90.55,90.33,90.45,21731.0,89.3441,89.5617,89.3441,89.4628,21731.0
2021-09-24 11:45:00,90.45,90.65,90.45,90.49,29840.0,89.4628,89.6606,89.4628,89.5024,29840.0
2021-09-24 11:50:00,90.47,90.76,90.46,90.68,35349.0,89.4826,89.7694,89.4727,89.6903,35349.0
2021-09-24 11:55:00,90.68,90.87,90.64,90.75,27737.0,89.6903,89.8782,89.6507,89.7595,27737.0
2021-09-24 12:00:00,90.75,90.79,90.61,90.66,23635.0,89.7595,89.7991,89.6211,89.6705,23635.0
2021-09-24 12:05:00,90.68,90.76,90.63,90.68,21590.0,89.6903,89.7694,89.6408,89.6903,21590.0
2021-09-24 12:10:00,90.7,90.76,90.59,90.67,39432.0,89.7101,89.7694,89.6013,89.6804,39432.0
2021-09-24 12:15:00,90.67,90.9,90.67,90.81,31723.0,89.6804,89.9079,89.6804,89.8189,31723.0
2021-09-24 12:20:00,90.81,90.82,90.65,90.75,20561.0,89.8189,89.8288,89.6606,89.7595,20561.0
2021-09-24 12:25:00,90.74,90.98,90.72,90.93,24513.0,89.7496,89.987,89.7299,89.9376,24513.0
2021-09-24 12:30:00,90.95,90.99,90.63,90.7,22035.0,89.9574,89.9969,89.6408,89.7101,22035.0
2021-09-24 12:35:00,90.69,90.75,90.43,90.46,36445.0,89.7002,89.7595,89.443,89.4727,36445.0
2021-09-24 12:40:00,90.46,90.61,90.27,90.36,56327.0,89.4727,89.6211,89.2848,89.3738,56327.0
2021-09-24 12:45:00,90.34,90.47,90.29,90.37,23661.0,89.354,89.4826,89.3046,89.3837,23661.0
2021-09-24 12:50:00,90.38,90.53,90.36,90.52,13874.0,89.3936,89.5419,89.3738,89.532,13874.0
2021-09-24 12:55:00,90.53,90.53,90.43,90.51,13878.0,89.5419,89.5419,89.443,89.5222,13878.0
2021-09-24 13:00:00,90.53,90.53,90.32,90.33,13001.0,89.5419,89.5419,89.3342,89.3441,13001.0
2021-09-24 13:05:00,90.31,90.37,90.18,90.2,13298.0,89.3243,89.3837,89.1958,89.2155,13298.0
2021-09-24 13:10:00,90.19,90.24,90.1,90.11,16021.0,89.2057,89.2551,89.1166,89.1265,16021.0
2021-09-24 13:15:00,90.11,90.22,89.98,90.19,31662.0,89.1265,89.2353,88.9979,89.2057,31662.0
2021-09-24 13:20:00,90.17,90.21,90.1,90.18,14474.0,89.1859,89.2254,89.1166,89.1958,14474.0
2021-09-24 13:25:00,90.2,90.21,90.13,90.19,14092.0,89.2155,89.2254,89.1463,89.2057,14092.0
2021-09-24 13:30:00,90.2,90.23,89.92,89.92,45754.0,89.2155,89.2452,88.9386,88.9386,45754.0
2021-09-24 13:35:00,89.93,90.01,89.85,90.01,19610.0,88.9485,89.0276,88.8694,89.0276,19610.0
2021-09-24 13:40:00,89.99,90.09,89.95,90.06,30429.0,89.0078,89.1067,88.9683,89.0771,30429.0
2021-09-24 13:45:00,90.06,90.17,89.98,90.05,16404.0,89.0771,89.1859,88.9979,89.0672,16404.0
2021-09-24 13:50:00,90.05,90.15,89.9,89.92,15240.0,89.0672,89.1661,88.9188,88.9386,15240.0
2021-09-24 13:55:00,89.9,89.94,89.78,89.82,14653.0,88.9188,88.9584,88.8001,88.8397,14653.0
2021-09-24 14:00:00,89.84,89.88,89.7,89.8,14737.0,88.8595,88.899,88.721,88.8199,14737.0
2021-09-24 14:05:00,89.8,89.86,89.75,89.83,9729.0,88.8199,88.8793,88.7705,88.8496,9729.0
2021-09-24 14:10:00,89.83,89.95,89.82,89.84,11102.0,88.8496,88.9683,88.8397,88.8595,11102.0
2021-09-24 14:15:00,89.85,89.93,89.81,89.89,14128.0,88.8694,88.9485,88.8298,88.9089,14128.0
2021-09-24 14:20:00,89.89,89.89,89.75,89.79,17720.0,88.9089,88.9089,88.7705,88.81,17720.0
2021-09-24 14:25:00,89.8,89.87,89.75,89.8,8996.0,88.8199,88.8891,88.7705,88.8199,8996.0
2021-09-24 14:30:00,89.77,89.89,89.77,89.87,12158.0,88.7902,88.9089,88.7902,88.8891,12158.0
2021-09-24 14:35:00,89.87,89.99,89.84,89.99,8649.0,88.8891,89.0078,88.8595,89.0078,8649.0
2021-09-24 14:40:00,89.98,90.07,89.94,90.06,17605.0,88.9979,89.087,88.9584,89.0771,17605.0
2021-09-24 14:45:00,90.06,90.18,90.05,90.18,19960.0,89.0771,89.1958,89.0672,89.1958,19960.0
2021-09-24 14:50:00,90.19,90.21,90.13,90.2,18807.0,89.2057,89.2254,89.1463,89.2155,18807.0
2021-09-24 14:55:00,90.2,90.33,90.17,90.32,38052.0,89.2155,89.3441,89.1859,89.3342,38052.0
2021-09-24 15:00:00,90.32,90.51,90.3,90.49,41777.0,89.3342,89.5222,89.3145,89.5024,41777.0
2021-09-24 15:05:00,90.5,90.5,90.32,90.37,21598.0,89.5123,89.5123,89.3342,89.3837,21598.0
2021-09-24 15:10:00,90.37,90.42,90.28,90.41,29751.0,89.3837,89.4331,89.2947,89.4233,29751.0
2021-09-24 15:15:00,90.41,90.5,90.39,90.43,16968.0,89.4233,89.5123,89.4035,89.443,16968.0
2021-09-24 15:20:00,90.4,90.62,90.36,90.52,28133.0,89.4134,89.631,89.3738,89.532,28133.0
2021-09-24 15:25:00,90.53,90.56,90.45,90.53,31908.0,89.5419,89.5716,89.4628,89.5419,31908.0
2021-09-24 15:30:00,90.54,90.64,90.51,90.52,35255.0,89.5518,89.6507,89.5222,89.532,35255.0
2021-09-24 15:35:00,90.52,90.63,90.44,90.6,54507.0,89.532,89.6408,89.4529,89.6112,54507.0
2021-09-24 15:40:00,90.59,90.77,90.55,90.76,44737.0,89.6013,89.7793,89.5617,89.7694,44737.0
2021-09-24 15:45:00,90.78,90.96,90.76,90.83,99189.0,89.7892,89.9672,89.7694,89.8387,99189.0
2021-09-24 15:50:00,90.83,90.91,90.75,90.77,107336.0,89.8387,89.9178,89.7595,89.7793,107336.0
2021-09-24 15:55:00,90.75,90.81,90.63,90.69,218849.0,89.7595,89.8189,89.6408,89.7002,218849.0
2021-09-27 09:30:00,91.96,92.77,91.84,92.75,247937.0,90.9563,91.7575,90.8376,91.7377,247937.0
2021-09-27 09:35:00,92.8,93.7,92.56,93.7,194316.0,91.7872,92.6773,91.5498,92.6773,194316.0
2021-09-27 09:40:00,93.74,94.32,93.55,94.28,175117.0,92.7169,93.2906,92.529,93.251,175117.0
2021-09-27 09:45:00,94.31,94.66,94.13,94.61,156246.0,93.2807,93.6269,93.1026,93.5774,156246.0
2021-09-27 09:50:00,94.6,94.7,94.17,94.61,88963.0,93.5675,93.6664,93.1422,93.5774,88963.0
2021-09-27 09:55:00,94.6,94.8,94.52,94.61,119754.0,93.5675,93.7653,93.4884,93.5774,119754.0
2021-09-27 10:00:00,94.66,95.23,94.66,94.7,247017.0,93.6269,94.1906,93.6269,93.6664,247017.0
2021-09-27 10:05:00,94.73,94.74,93.91,94.12,123526.0,93.6961,93.706,92.8851,93.0928,123526.0
2021-09-27 10:10:00,94.13,94.17,93.79,94.01,99050.0,93.1026,93.1422,92.7664,92.984,99050.0
2021-09-27 10:15:00,94.0,94.08,93.41,93.42,63303.0,92.9741,93.0532,92.3905,92.4004,63303.0
2021-09-27 10:20:00,93.46,94.23,93.38,94.17,93913.0,92.44,93.2016,92.3608,93.1422,93913.0
2021-09-27 10:25:00,94.12,94.22,93.79,93.89,39969.0,93.0928,93.1917,92.7664,92.8653,39969.0
2021-09-27 10:30:00,93.87,94.07,93.73,93.8,50748.0,92.8455,93.0433,92.707,92.7763,50748.0
2021-09-27 10:35:00,93.8,93.89,93.73,93.81,38699.0,92.7763,92.8653,92.707,92.7861,38699.0
2021-09-27 10:40:00,93.83,93.98,93.8,93.95,32037.0,92.8059,92.9543,92.7763,92.9246,32037.0
2021-09-27 10:45:00,93.96,94.07,93.83,94.03,31070.0,92.9345,93.0433,92.8059,93.0037,31070.0
2021-09-27 10:50:00,94.01,94.27,93.94,94.26,58797.0,92.984,93.2411,92.9147,93.2312,58797.0
2021-09-27 10:55:00,94.25,94.39,93.97,94.06,47534.0,93.2213,93.3598,92.9444,93.0334,47534.0
2021-09-27 11:00:00,94.12,94.17,93.62,93.67,40744.0,93.0928,93.1422,92.5982,92.6477,40744.0
2021-09-27 11:05:00,93.66,94.0,93.53,93.97,44758.0,92.6378,92.9741,92.5092,92.9444,44758.0
2021-09-27 11:10:00,93.94,94.1,93.86,93.96,26577.0,92.9147,93.073,92.8356,92.9345,26577.0
2021-09-27 11:15:00,93.96,94.02,93.8,93.82,20128.0,92.9345,92.9939,92.7763,92.796,20128.0
2021-09-27 11:20:00,93.85,93.92,93.68,93.81,39352.0,92.8257,92.8949,92.6576,92.7861,39352.0
2021-09-27 11:25:00,93.8,93.94,93.66,93.91,48120.0,92.7763,92.9147,92.6378,92.8851,48120.0
2021-09-27 11:30:00,93.92,94.35,93.91,94.31,82237.0,92.8949,93.3202,92.8851,93.2807,82237.0
2021-09-27 11:35:00,94.31,94.37,94.13,94.31,47530.0,93.2807,93.34,93.1026,93.2807,47530.0
2021-09-27 11:40:00,94.31,94.5,94.31,94.31,72426.0,93.2807,93.4686,93.2807,93.2807,72426.0
2021-09-27 11:45:00,94.32,94.55,94.12,94.48,50894.0,93.2906,93.5181,93.0928,93.4488,50894.0
2021-09-27 11:50:00,94.51,94.67,94.51,94.58,45958.0,93.4785,93.6368,93.4785,93.5477,45958.0
2021-09-27 11:55:00,94.58,94.62,94.45,94.57,39110.0,93.5477,93.5873,93.4192,93.5378,39110.0
2021-09-27 12:00:00,94.58,94.58,94.38,94.55,28320.0,93.5477,93.5477,93.3499,93.5181,28320.0
2021-09-27 12:05:00,94.56,94.64,94.47,94.62,25776.0,93.528,93.6071,93.4389,93.5873,25776.0
2021-09-27 12:10:00,94.6,94.61,94.46,94.5,25393.0,93.5675,93.5774,93.429,93.4686,25393.0
2021-09-27 12:15:00,94.47,94.51,94.37,94.4,38602.0,93.4389,93.4785,93.34,93.3697,38602.0
2021-09-27 12:20:00,94.42,94.5,94.38,94.44,21794.0,93.3895,93.4686,93.3499,93.4093,21794.0
2021-09-27 12:25:00,94.47,94.61,94.38,94.61,39297.0,93.4389,93.5774,93.3499,93.5774,39297.0
2021-09-27 12:30:00,94.59,94.72,94.54,94.69,31434.0,93.5576,93.6862,93.5082,93.6565,31434.0
2021-09-27 12:35:00,94.68,94.73,94.51,94.54,15239.0,93.6466,93.6961,93.4785,93.5082,15239.0
2021-09-27 12:40:00,94.55,94.7,94.53,94.7,43592.0,93.5181,93.6664,93.4983,93.6664,43592.0
2021-09-27 12:45:00,94.71,94.89,94.7,94.86,68314.0,93.6763,93.8544,93.6664,93.8247,68314.0
2021-09-27 12:50:00,94.88,94.97,94.85,94.97,52668.0,93.8445,93.9335,93.8148,93.9335,52668.0
2021-09-27 12:55:00,94.96,94.96,94.78,94.8,60860.0,93.9236,93.9236,93.7456,93.7653,60860.0
2021-09-27 13:00:00,94.72,94.8,94.58,94.75,31425.0,93.6862,93.7653,93.5477,93.7159,31425.0
2021-09-27 13:05:00,94.73,94.73,94.2,94.23,39135.0,93.6961,93.6961,93.1719,93.2016,39135.0
2021-09-27 13:10:00,94.24,94.3,94.09,94.11,38383.0,93.2114,93.2708,93.0631,93.0829,38383.0
2021-09-27 13:15:00,94.11,94.24,94.08,94.2,21043.0,93.0829,93.2114,93.0532,93.1719,21043.0
2021-09-27 13:20:00,94.19,94.19,94.01,94.02,19574.0,93.162,93.162,92.984,92.9939,19574.0
2021-09-27 13:25:00,94.01,94.01,93.78,93.84,24295.0,92.984,92.984,92.7565,92.8158,24295.0
2021-09-27 13:30:00,93.85,93.85,93.69,93.7,23247.0,92.8257,92.8257,92.6675,92.6773,23247.0
2021-09-27 13:35:00,93.7,93.85,93.61,93.77,45829.0,92.6773,92.8257,92.5883,92.7466,45829.0
2021-09-27 13:40:00,93.81,93.82,93.62,93.74,21506.0,92.7861,92.796,92.5982,92.7169,21506.0
2021-09-27 13:45:00,93.73,93.77,93.63,93.77,24599.0,92.707,92.7466,92.6081,92.7466,24599.0
2021-09-27 13:50:00,93.77,93.86,93.73,93.8,29916.0,92.7466,92.8356,92.707,92.7763,29916.0
2021-09-27 13:55:00,93.82,93.9,93.76,93.84,34907.0,92.796,92.8752,92.7367,92.8158,34907.0
2021-09-27 14:00:00,93.84,93.9,93.73,93.83,32673.0,92.8158,92.8752,92.707,92.8059,32673.0
2021-09-27 14:05:00,93.84,93.85,93.59,93.71,35444.0,92.8158,92.8257,92.5685,92.6872,35444.0
2021-09-27 14:10:00,93.69,93.72,93.45,93.47,29539.0,92.6675,92.6971,92.4301,92.4499,29539.0
2021-09-27 14:15:00,93.48,93.53,93.27,93.34,27438.0,92.4597,92.5092,92.252,92.3213,27438.0
2021-09-27 14:20:00,93.35,93.42,93.24,93.42,15119.0,92.3312,92.4004,92.2224,92.4004,15119.0
2021-09-27 14:25:00,93.42,93.44,93.31,93.32,17311.0,92.4004,92.4202,92.2916,92.3015,17311.0
2021-09-27 14:30:00,93.32,93.35,93.17,93.22,16051.0,92.3015,92.3312,92.1531,92.2026,16051.0
2021-09-27 14:35:00,93.21,93.39,93.12,93.31,50227.0,92.1927,92.3707,92.1037,92.2916,50227.0
2021-09-27 14:40:00,93.31,93.37,93.21,93.31,24730.0,92.2916,92.3509,92.1927,92.2916,24730.0
2021-09-27 14:45:00,93.31,93.31,93.08,93.13,22611.0,92.2916,92.2916,92.0641,92.1136,22611.0
2021-09-27 14:50:00,93.13,93.19,93.05,93.18,31792.0,92.1136,92.1729,92.0344,92.163,31792.0
2021-09-27 14:55:00,93.19,93.26,93.15,93.23,32653.0,92.1729,92.2421,92.1333,92.2125,32653.0
2021-09-27 15:00:00,93.23,93.25,93.1,93.12,26555.0,92.2125,92.2323,92.0839,92.1037,26555.0
2021-09-27 15:05:00,93.13,93.26,93.11,93.21,26019.0,92.1136,92.2421,92.0938,92.1927,26019.0
2021-09-27 15:10:00,93.21,93.28,93.18,93.21,29206.0,92.1927,92.2619,92.163,92.1927,29206.0
2021-09-27 15:15:00,93.21,93.28,93.09,93.1,32264.0,92.1927,92.2619,92.074,92.0839,32264.0
2021-09-27 15:20:00,93.12,93.19,92.88,92.88,55763.0,92.1037,92.1729,91.8663,91.8663,55763.0
2021-09-27 15:25:00,92.88,92.94,92.72,92.78,41592.0,91.8663,91.9256,91.708,91.7674,41592.0
2021-09-27 15:30:00,92.78,92.91,92.74,92.76,50360.0,91.7674,91.896,91.7278,91.7476,50360.0
2021-09-27 15:35:00,92.74,92.84,92.56,92.57,49639.0,91.7278,91.8267,91.5498,91.5597,49639.0
2021-09-27 15:40:00,92.56,92.65,92.41,92.56,70530.0,91.5498,91.6388,91.4014,91.5498,70530.0
2021-09-27 15:45:00,92.55,92.55,92.33,92.36,74711.0,91.5399,91.5399,91.3223,91.352,74711.0
2021-09-27 15:50:00,92.35,92.48,92.34,92.42,82316.0,91.3421,91.4707,91.3322,91.4113,82316.0
2021-09-27 15:55:00,92.42,92.43,92.26,92.39,176100.0,91.4113,91.4212,91.2531,91.3816,176100.0
2021-09-28 09:30:00,92.08,93.85,92.05,93.76,102966.0,91.075,92.8257,91.0454,92.7367,102966.0
2021-09-28 09:35:00,93.85,93.95,93.2,93.84,101878.0,92.8257,92.9246,92.1828,92.8158,101878.0
2021-09-28 09:40:00,93.87,94.62,93.78,93.79,140742.0,92.8455,93.5873,92.7565,92.7664,140742.0
2021-09-28 09:45:00,93.83,94.01,92.97,93.28,104414.0,92.8059,92.984,91.9553,92.2619,104414.0
2021-09-28 09:50:00,93.28,93.71,93.12,93.29,47301.0,92.2619,92.6872,92.1037,92.2718,47301.0
2021-09-28 09:55:00,93.28,93.71,93.21,93.44,74967.0,92.2619,92.6872,92.1927,92.4202,74967.0
2021-09-28 10:00:00,93.42,93.62,92.76,92.97,63825.0,92.4004,92.5982,91.7476,91.9553,63825.0
2021-09-28 10:05:00,92.9,93.4,92.53,92.56,110041.0,91.8861,92.3806,91.5201,91.5498,110041.0
2021-09-28 10:10:00,92.56,92.94,92.45,92.94,66088.0,91.5498,91.9256,91.441,91.9256,66088.0
2021-09-28 10:15:00,92.88,93.08,92.61,92.62,38168.0,91.8663,92.0641,91.5992,91.6091,38168.0
2021-09-28 10:20:00,92.66,92.92,92.54,92.73,40567.0,91.6487,91.9059,91.53,91.7179,40567.0
2021-09-28 10:25:00,92.71,92.85,92.07,92.18,51067.0,91.6981,91.8366,91.0651,91.1739,51067.0
2021-09-28 10:30:00,92.22,92.46,92.16,92.29,19785.0,91.2135,91.4509,91.1542,91.2827,19785.0
2021-09-28 10:35:00,92.27,92.55,91.94,92.5,67827.0,91.263,91.5399,90.9366,91.4904,67827.0
2021-09-28 10:40:00,92.45,92.77,92.38,92.65,41898.0,91.441,91.7575,91.3717,91.6388,41898.0
2021-09-28 10:45:00,92.63,92.75,92.44,92.66,28767.0,91.619,91.7377,91.4311,91.6487,28767.0
2021-09-28 10:50:00,92.62,92.65,92.2,92.43,46484.0,91.6091,91.6388,91.1937,91.4212,46484.0
2021-09-28 10:55:00,92.39,92.7,92.39,92.48,24878.0,91.3816,91.6883,91.3816,91.4707,24878.0
2021-09-28 11:00:00,92.48,92.53,92.07,92.15,26429.0,91.4707,91.5201,91.0651,91.1443,26429.0
2021-09-28 11:05:00,92.15,92.35,92.06,92.09,16852.0,91.1443,91.3421,91.0552,91.0849,16852.0
2021-09-28 11:10:00,92.08,92.09,91.82,91.87,32602.0,91.075,91.0849,90.8179,90.8673,32602.0
2021-09-28 11:15:00,91.9,92.12,91.79,92.12,24450.0,90.897,91.1146,90.7882,91.1146,24450.0
2021-09-28 11:20:00,92.06,92.25,91.95,92.23,22753.0,91.0552,91.2432,90.9464,91.2234,22753.0
2021-09-28 11:25:00,92.31,92.45,92.24,92.36,18376.0,91.3025,91.441,91.2333,91.352,18376.0
2021-09-28 11:30:00,92.34,92.7,92.27,92.65,25410.0,91.3322,91.6883,91.263,91.6388,25410.0
2021-09-28 11:35:00,92.68,92.69,92.37,92.49,27334.0,91.6685,91.6784,91.3619,91.4805,27334.0
2021-09-28 11:40:00,92.48,92.5,92.36,92.42,25625.0,91.4707,91.4904,91.352,91.4113,25625.0
2021-09-28 11:45:00,92.46,92.59,92.43,92.53,21953.0,91.4509,91.5795,91.4212,91.5201,21953.0
2021-09-28 11:50:00,92.51,92.51,92.17,92.25,39060.0,91.5003,91.5003,91.164,91.2432,39060.0
2021-09-28 11:55:00,92.27,92.3,92.04,92.12,24241.0,91.263,91.2926,91.0355,91.1146,24241.0
2021-09-28 12:00:00,92.12,92.16,92.04,92.09,12495.0,91.1146,91.1542,91.0355,91.0849,12495.0
2021-09-28 12:05:00,92.1,92.1,91.92,91.98,15954.0,91.0948,91.0948,90.9168,90.9761,15954.0
2021-09-28 12:10:00,91.98,92.25,91.9,92.18,15613.0,90.9761,91.2432,90.897,91.1739,15613.0
2021-09-28 12:15:00,92.18,92.4,92.17,92.31,12147.0,91.1739,91.3915,91.164,91.3025,12147.0
2021-09-28 12:20:00,92.28,92.36,92.22,92.25,6358.0,91.2728,91.352,91.2135,91.2432,6358.0
2021-09-28 12:25:00,92.26,92.36,92.18,92.33,9762.0,91.2531,91.352,91.1739,91.3223,9762.0
2021-09-28 12:30:00,92.31,92.31,92.14,92.22,12508.0,91.3025,91.3025,91.1344,91.2135,12508.0
2021-09-28 12:35:00,92.17,92.21,92.05,92.21,14246.0,91.164,91.2036,91.0454,91.2036,14246.0
2021-09-28 12:40:00,92.26,92.36,92.19,92.26,20323.0,91.2531,91.352,91.1838,91.2531,20323.0
2021-09-28 12:45:00,92.26,92.26,92.03,92.08,11571.0,91.2531,91.2531,91.0256,91.075,11571.0
2021-09-28 12:50:00,92.06,92.21,92.02,92.03,14289.0,91.0552,91.2036,91.0157,91.0256,14289.0
2021-09-28 12:55:00,92.01,92.15,91.93,91.99,10365.0,91.0058,91.1443,90.9267,90.986,10365.0
2021-09-28 13:00:00,91.96,92.09,91.95,92.09,8069.0,90.9563,91.0849,90.9464,91.0849,8069.0
2021-09-28 13:05:00,92.09,92.27,91.92,92.26,20591.0,91.0849,91.263,90.9168,91.2531,20591.0
2021-09-28 13:10:00,92.26,92.58,92.26,92.55,43425.0,91.2531,91.5696,91.2531,91.5399,43425.0
2021-09-28 13:15:00,92.58,92.68,92.55,92.63,13195.0,91.5696,91.6685,91.5399,91.619,13195.0
2021-09-28 13:20:00,92.63,92.67,92.53,92.65,10540.0,91.619,91.6586,91.5201,91.6388,10540.0
2021-09-28 13:25:00,92.66,92.79,92.49,92.51,15241.0,91.6487,91.7773,91.4805,91.5003,15241.0
2021-09-28 13:30:00,92.55,92.55,92.28,92.29,12855.0,91.5399,91.5399,91.2728,91.2827,12855.0
2021-09-28 13:35:00,92.31,92.47,92.27,92.47,14922.0,91.3025,91.4608,91.263,91.4608,14922.0
2021-09-28 13:40:00,92.45,92.51,92.2,92.24,7643.0,91.441,91.5003,91.1937,91.2333,7643.0
2021-09-28 13:45:00,92.21,92.22,92.1,92.18,9818.0,91.2036,91.2135,91.0948,91.1739,9818.0
2021-09-28 13:50:00,92.21,92.28,92.12,92.12,5930.0,91.2036,91.2728,91.1146,91.1146,5930.0
2021-09-28 13:55:00,92.1,92.11,92.03,92.08,14500.0,91.0948,91.1047,91.0256,91.075,14500.0
2021-09-28 14:00:00,92.15,92.15,91.93,92.04,9883.0,91.1443,91.1443,90.9267,91.0355,9883.0
2021-09-28 14:05:00,92.0,92.11,91.94,92.05,6524.0,90.9959,91.1047,90.9366,91.0454,6524.0
2021-09-28 14:10:00,92.01,92.01,91.75,91.81,11178.0,91.0058,91.0058,90.7486,90.808,11178.0
2021-09-28 14:15:00,91.84,92.18,91.8,92.17,31687.0,90.8376,91.1739,90.7981,91.164,31687.0
2021-09-28 14:20:00,92.2,92.43,92.17,92.41,16769.0,91.1937,91.4212,91.164,91.4014,16769.0
2021-09-28 14:25:00,92.43,92.6,92.28,92.6,15782.0,91.4212,91.5893,91.2728,91.5893,15782.0
2021-09-28 14:30:00,92.59,92.61,92.42,92.44,18079.0,91.5795,91.5992,91.4113,91.4311,18079.0
2021-09-28 14:35:00,92.44,92.57,92.3,92.47,13962.0,91.4311,91.5597,91.2926,91.4608,13962.0
2021-09-28 14:40:00,92.5,92.72,92.5,92.72,17997.0,91.4904,91.708,91.4904,91.708,17997.0
2021-09-28 14:45:00,92.72,92.98,92.68,92.93,20720.0,91.708,91.9652,91.6685,91.9157,20720.0
2021-09-28 14:50:00,92.94,92.97,92.89,92.91,11628.0,91.9256,91.9553,91.8762,91.896,11628.0
2021-09-28 14:55:00,92.89,93.12,92.89,93.05,27614.0,91.8762,92.1037,91.8762,92.0344,27614.0
2021-09-28 15:00:00,93.03,93.11,92.78,92.84,13217.0,92.0147,92.0938,91.7674,91.8267,13217.0
2021-09-28 15:05:00,92.83,93.17,92.78,93.04,19438.0,91.8168,92.1531,91.7674,92.0245,19438.0
2021-09-28 15:10:00,93.07,93.1,92.86,92.9,10427.0,92.0542,92.0839,91.8465,91.8861,10427.0
2021-09-28 15:15:00,92.9,92.94,92.53,92.54,39680.0,91.8861,91.9256,91.5201,91.53,39680.0
2021-09-28 15:20:00,92.52,92.54,92.05,92.15,37017.0,91.5102,91.53,91.0454,91.1443,37017.0
2021-09-28 15:25:00,92.14,92.19,92.06,92.06,15766.0,91.1344,91.1838,91.0552,91.0552,15766.0
2021-09-28 15:30:00,92.05,92.29,91.95,91.96,26330.0,91.0454,91.2827,90.9464,90.9563,26330.0
2021-09-28 15:35:00,91.93,92.11,91.9,91.97,13467.0,90.9267,91.1047,90.897,90.9662,13467.0
2021-09-28 15:40:00,91.98,92.12,91.86,91.87,34517.0,90.9761,91.1146,90.8574,90.8673,34517.0
2021-09-28 15:45:00,91.88,92.01,91.78,91.86,33361.0,90.8772,91.0058,90.7783,90.8574,33361.0
2021-09-28 15:50:00,91.82,91.88,91.68,91.8,59455.0,90.8179,90.8772,90.6794,90.7981,59455.0
2021-09-28 15:55:00,91.81,91.98,91.78,91.94,142565.0,90.808,90.9761,90.7783,90.9366,142565.0
2021-09-29 09:30:00,92.45,92.65,90.56,90.63,112417.0,91.441,91.6388,89.5716,89.6408,112417.0
2021-09-29 09:35:00,90.59,91.11,90.15,90.74,55582.0,89.6013,90.1156,89.1661,89.7496,55582.0
2021-09-29 09:40:00,90.9,91.64,90.89,91.36,38057.0,89.9079,90.6398,89.898,90.3629,38057.0
2021-09-29 09:45:00,91.26,91.3,90.84,91.08,26438.0,90.264,90.3035,89.8486,90.0859,26438.0
2021-09-29 09:50:00,91.14,91.48,91.08,91.31,20743.0,90.1453,90.4816,90.0859,90.3134,20743.0
2021-09-29 09:55:00,91.37,91.57,91.03,91.43,10371.0,90.3728,90.5706,90.0365,90.4321,10371.0
2021-09-29 10:00:00,91.3,91.52,90.92,90.98,26606.0,90.3035,90.5211,89.9277,89.987,26606.0
2021-09-29 10:05:00,90.97,91.74,90.9,91.59,66331.0,89.9771,90.7387,89.9079,90.5904,66331.0
2021-09-29 10:10:00,91.67,92.04,91.49,92.04,31126.0,90.6695,91.0355,90.4915,91.0355,31126.0
2021-09-29 10:15:00,92.04,92.18,91.98,92.04,21724.0,91.0355,91.1739,90.9761,91.0355,21724.0
2021-09-29 10:20:00,92.08,92.15,91.82,91.82,8030.0,91.075,91.1443,90.8179,90.8179,8030.0
2021-09-29 10:25:00,91.77,91.89,91.69,91.74,33034.0,90.7684,90.8871,90.6893,90.7387,33034.0
2021-09-29 10:30:00,91.74,92.0,91.64,91.89,51698.0,90.7387,90.9959,90.6398,90.8871,51698.0
2021-09-29 10:35:00,91.89,92.03,91.78,91.94,37691.0,90.8871,91.0256,90.7783,90.9366,37691.0
2021-09-29 10:40:00,91.98,92.5,91.98,92.47,59135.0,90.9761,91.4904,90.9761,91.4608,59135.0
2021-09-29 10:45:00,92.49,92.77,92.44,92.67,80395.0,91.4805,91.7575,91.4311,91.6586,80395.0
2021-09-29 10:50:00,92.7,92.94,92.62,92.8,56515.0,91.6883,91.9256,91.6091,91.7872,56515.0
2021-09-29 10:55:00,92.78,92.78,92.47,92.63,44730.0,91.7674,91.7674,91.4608,91.619,44730.0
2021-09-29 11:00:00,92.61,92.61,92.16,92.19,27775.0,91.5992,91.5992,91.1542,91.1838,27775.0
2021-09-29 11:05:00,92.12,92.35,92.12,92.26,17326.0,91.1146,91.3421,91.1146,91.2531,17326.0
2021-09-29 11:10:00,92.26,92.3,92.12,92.13,11275.0,91.2531,91.2926,91.1146,91.1245,11275.0
2021-09-29 11:15:00,92.14,92.15,91.89,91.91,16771.0,91.1344,91.1443,90.8871,90.9069,16771.0
2021-09-29 11:20:00,91.94,91.94,91.77,91.8,15234.0,90.9366,90.9366,90.7684,90.7981,15234.0
2021-09-29 11:25:00,91.75,91.79,91.49,91.49,14766.0,90.7486,90.7882,90.4915,90.4915,14766.0
2021-09-29 11:30:00,91.51,91.59,91.42,91.52,29070.0,90.5112,90.5904,90.4222,90.5211,29070.0
2021-09-29 11:35:00,91.49,91.57,91.28,91.28,16084.0,90.4915,90.5706,90.2838,90.2838,16084.0
2021-09-29 11:40:00,91.29,91.33,91.14,91.21,8866.0,90.2936,90.3332,90.1453,90.2145,8866.0
2021-09-29 11:45:00,91.2,91.31,91.12,91.2,16672.0,90.2046,90.3134,90.1255,90.2046,16672.0
2021-09-29 11:50:00,91.2,91.4,91.2,91.36,16578.0,90.2046,90.4024,90.2046,90.3629,16578.0
2021-09-29 11:55:00,91.36,91.63,91.32,91.62,14549.0,90.3629,90.6299,90.3233,90.62,14549.0
2021-09-29 12:00:00,91.64,91.82,91.64,91.82,9922.0,90.6398,90.8179,90.6398,90.8179,9922.0
2021-09-29 12:05:00,91.81,91.83,91.46,91.47,15873.0,90.808,90.8278,90.4618,90.4717,15873.0
2021-09-29 12:10:00,91.46,91.49,91.33,91.49,24421.0,90.4618,90.4915,90.3332,90.4915,24421.0
2021-09-29 12:15:00,91.46,91.51,91.34,91.5,6389.0,90.4618,90.5112,90.3431,90.5014,6389.0
2021-09-29 12:20:00,91.48,91.48,91.01,91.04,14367.0,90.4816,90.4816,90.0167,90.0464,14367.0
2021-09-29 12:25:00,91.0,91.1,90.97,91.05,13957.0,90.0068,90.1057,89.9771,90.0563,13957.0
2021-09-29 12:30:00,91.04,91.2,91.0,91.12,9586.0,90.0464,90.2046,90.0068,90.1255,9586.0
2021-09-29 12:35:00,91.07,91.07,90.9,90.93,9029.0,90.076,90.076,89.9079,89.9376,9029.0
2021-09-29 12:40:00,90.91,90.99,90.89,90.92,7327.0,89.9178,89.9969,89.898,89.9277,7327.0
2021-09-29 12:45:00,90.92,90.94,90.83,90.93,15105.0,89.9277,89.9475,89.8387,89.9376,15105.0
2021-09-29 12:50:00,90.89,91.07,90.89,91.0,13659.0,89.898,90.076,89.898,90.0068,13659.0
2021-09-29 12:55:00,91.02,91.1,90.98,90.99,13792.0,90.0266,90.1057,89.987,89.9969,13792.0
2021-09-29 13:00:00,90.95,91.11,90.89,90.95,20391.0,89.9574,90.1156,89.898,89.9574,20391.0
2021-09-29 13:05:00,90.92,90.99,90.78,90.92,7524.0,89.9277,89.9969,89.7892,89.9277,7524.0
2021-09-29 13:10:00,90.92,91.08,90.88,91.0,12846.0,89.9277,90.0859,89.8881,90.0068,12846.0
2021-09-29 13:15:00,91.01,91.28,90.96,91.23,14119.0,90.0167,90.2838,89.9672,90.2343,14119.0
2021-09-29 13:20:00,91.25,91.28,91.14,91.17,6958.0,90.2541,90.2838,90.1453,90.175,6958.0
2021-09-29 13:25:00,91.17,91.18,91.04,91.13,11816.0,90.175,90.1848,90.0464,90.1354,11816.0
2021-09-29 13:30:00,91.11,91.11,90.89,91.0,14777.0,90.1156,90.1156,89.898,90.0068,14777.0
2021-09-29 13:35:00,90.95,90.98,90.85,90.89,15013.0,89.9574,89.987,89.8584,89.898,15013.0
2021-09-29 13:40:00,90.9,91.01,90.79,90.93,34977.0,89.9079,90.0167,89.7991,89.9376,34977.0
2021-09-29 13:45:00,90.86,91.02,90.84,90.99,12732.0,89.8683,90.0266,89.8486,89.9969,12732.0
2021-09-29 13:50:00,90.98,91.07,90.93,91.01,7303.0,89.987,90.076,89.9376,90.0167,7303.0
2021-09-29 13:55:00,91.01,91.09,90.95,91.08,8959.0,90.0167,90.0958,89.9574,90.0859,8959.0
2021-09-29 14:00:00,91.07,91.12,91.0,91.08,14236.0,90.076,90.1255,90.0068,90.0859,14236.0
2021-09-29 14:05:00,91.09,91.1,90.95,91.06,14981.0,90.0958,90.1057,89.9574,90.0662,14981.0
2021-09-29 14:10:00,91.07,91.28,91.07,91.24,15475.0,90.076,90.2838,90.076,90.2442,15475.0
2021-09-29 14:15:00,91.24,91.28,91.2,91.2,9134.0,90.2442,90.2838,90.2046,90.2046,9134.0
2021-09-29 14:20:00,91.19,91.21,90.93,90.97,15099.0,90.1947,90.2145,89.9376,89.9771,15099.0
2021-09-29 14:25:00,90.98,91.1,90.95,91.09,19043.0,89.987,90.1057,89.9574,90.0958,19043.0
2021-09-29 14:30:00,91.11,91.35,91.07,91.35,18439.0,90.1156,90.353,90.076,90.353,18439.0
2021-09-29 14:35:00,91.33,91.33,91.09,91.1,11744.0,90.3332,90.3332,90.0958,90.1057,11744.0
2021-09-29 14:40:00,91.11,91.2,91.04,91.16,26753.0,90.1156,90.2046,90.0464,90.1651,26753.0
2021-09-29 14:45:00,91.17,91.19,90.86,90.94,18861.0,90.175,90.1947,89.8683,89.9475,18861.0
2021-09-29 14:50:00,90.95,91.08,90.89,91.06,16526.0,89.9574,90.0859,89.898,90.0662,16526.0
2021-09-29 14:55:00,91.05,91.07,90.97,90.98,17969.0,90.0563,90.076,89.9771,89.987,17969.0
2021-09-29 15:00:00,91.0,91.11,90.84,90.86,31664.0,90.0068,90.1156,89.8486,89.8683,31664.0
2021-09-29 15:05:00,90.88,91.08,90.88,90.96,18233.0,89.8881,90.0859,89.8881,89.9672,18233.0
2021-09-29 15:10:00,90.94,90.94,90.74,90.75,36214.0,89.9475,89.9475,89.7496,89.7595,36214.0
2021-09-29 15:15:00,90.72,90.8,90.63,90.74,24842.0,89.7299,89.809,89.6408,89.7496,24842.0
2021-09-29 15:20:00,90.72,90.73,90.52,90.53,10479.0,89.7299,89.7398,89.532,89.5419,10479.0
2021-09-29 15:25:00,90.52,90.63,90.5,90.5,32958.0,89.532,89.6408,89.5123,89.5123,32958.0
2021-09-29 15:30:00,90.5,90.59,90.44,90.58,27779.0,89.5123,89.6013,89.4529,89.5914,27779.0
2021-09-29 15:35:00,90.59,90.69,90.54,90.64,19660.0,89.6013,89.7002,89.5518,89.6507,19660.0
2021-09-29 15:40:00,90.63,90.74,90.6,90.74,26313.0,89.6408,89.7496,89.6112,89.7496,26313.0
2021-09-29 15:45:00,90.73,90.85,90.72,90.75,43825.0,89.7398,89.8584,89.7299,89.7595,43825.0
2021-09-29 15:50:00,90.75,90.81,90.63,90.63,66839.0,89.7595,89.8189,89.6408,89.6408,66839.0
2021-09-29 15:55:00,90.62,90.78,90.54,90.69,220660.0,89.631,89.7892,89.5518,89.7002,220660.0
2021-09-30 09:30:00,90.32,90.52,88.5,89.79,107017.0,89.3342,89.532,87.5341,88.81,107017.0
2021-09-30 09:35:00,89.88,90.15,88.81,89.01,58791.0,88.899,89.1661,87.8407,88.0385,58791.0
2021-09-30 09:40:00,88.96,89.46,88.91,89.31,43062.0,87.9891,88.4836,87.9396,88.3353,43062.0
2021-09-30 09:45:00,89.25,89.58,89.03,89.39,38673.0,88.2759,88.6023,88.0583,88.4144,38673.0
2021-09-30 09:50:00,89.44,89.65,89.04,89.51,28928.0,88.4638,88.6715,88.0682,88.5331,28928.0
2021-09-30 09:55:00,89.54,89.59,88.87,89.02,24192.0,88.5627,88.6122,87.9001,88.0484,24192.0
2021-09-30 10:00:00,88.98,89.15,88.79,88.97,23627.0,88.0089,88.177,87.8209,87.999,23627.0
2021-09-30 10:05:00,88.9,89.2,88.73,89.15,26084.0,87.9297,88.2265,87.7616,88.177,26084.0
2021-09-30 10:10:00,89.16,89.16,88.9,89.05,15482.0,88.1869,88.1869,87.9297,88.0781,15482.0
2021-09-30 10:15:00,89.06,89.27,88.89,89.01,27509.0,88.088,88.2957,87.9198,88.0385,27509.0
2021-09-30 10:20:00,89.02,89.18,88.72,88.77,24391.0,88.0484,88.2067,87.7517,87.8011,24391.0
2021-09-30 10:25:00,88.76,88.82,88.6,88.61,34997.0,87.7913,87.8506,87.633,87.6429,34997.0
2021-09-30 10:30:00,88.62,89.21,88.62,89.04,28129.0,87.6528,88.2363,87.6528,88.0682,28129.0
2021-09-30 10:35:00,89.02,89.16,88.93,89.08,13819.0,88.0484,88.1869,87.9594,88.1078,13819.0
2021-09-30 10:40:00,89.09,89.09,88.76,89.03,12068.0,88.1177,88.1177,87.7913,88.0583,12068.0
2021-09-30 10:45:00,88.98,89.03,88.81,88.91,7576.0,88.0089,88.0583,87.8407,87.9396,7576.0
2021-09-30 10:50:00,88.92,89.08,88.91,89.03,16661.0,87.9495,88.1078,87.9396,88.0583,16661.0
2021-09-30 10:55:00,89.03,89.03,88.79,88.81,10265.0,88.0583,88.0583,87.8209,87.8407,10265.0
2021-09-30 11:00:00,88.81,88.99,88.74,88.98,7033.0,87.8407,88.0187,87.7715,88.0089,7033.0
2021-09-30 11:05:00,88.98,89.4,88.97,89.34,12179.0,88.0089,88.4243,87.999,88.3649,12179.0
2021-09-30 11:10:00,89.35,89.5,89.27,89.48,23863.0,88.3748,88.5232,88.2957,88.5034,23863.0
2021-09-30 11:15:00,89.48,89.65,89.46,89.53,28913.0,88.5034,88.6715,88.4836,88.5529,28913.0
2021-09-30 11:20:00,89.52,89.62,89.4,89.54,106867.0,88.543,88.6419,88.4243,88.5627,106867.0
2021-09-30 11:25:00,89.55,89.65,89.41,89.44,33768.0,88.5726,88.6715,88.4342,88.4638,33768.0
2021-09-30 11:30:00,89.42,89.53,89.1,89.1,32817.0,88.4441,88.5529,88.1275,88.1275,32817.0
2021-09-30 11:35:00,89.12,89.14,88.88,89.1,26988.0,88.1473,88.1671,87.9099,88.1275,26988.0
2021-09-30 11:40:00,89.08,89.11,88.93,89.01,16809.0,88.1078,88.1374,87.9594,88.0385,16809.0
2021-09-30 11:45:00,89.02,89.02,88.76,88.84,16300.0,88.0484,88.0484,87.7913,87.8704,16300.0
2021-09-30 11:50:00,88.87,88.92,88.7,88.83,21787.0,87.9001,87.9495,87.7319,87.8605,21787.0
2021-09-30 11:55:00,88.83,88.92,88.74,88.83,9723.0,87.8605,87.9495,87.7715,87.8605,9723.0
2021-09-30 12:00:00,88.79,89.04,88.79,88.92,11146.0,87.8209,88.0682,87.8209,87.9495,11146.0
2021-09-30 12:05:00,88.9,88.93,88.6,88.62,27865.0,87.9297,87.9594,87.633,87.6528,27865.0
2021-09-30 12:10:00,88.63,88.67,88.4,88.6,53190.0,87.6627,87.7022,87.4352,87.633,53190.0
2021-09-30 12:15:00,88.63,88.69,88.51,88.64,18256.0,87.6627,87.722,87.544,87.6726,18256.0
2021-09-30 12:20:00,88.66,88.72,88.44,88.44,17430.0,87.6924,87.7517,87.4748,87.4748,17430.0
2021-09-30 12:25:00,88.49,88.68,88.41,88.42,23277.0,87.5242,87.7121,87.4451,87.455,23277.0
2021-09-30 12:30:00,88.44,88.57,88.38,88.54,25727.0,87.4748,87.6033,87.4154,87.5737,25727.0
2021-09-30 12:35:00,88.51,88.74,88.47,88.69,96863.0,87.544,87.7715,87.5044,87.722,96863.0
2021-09-30 12:40:00,88.67,88.76,88.6,88.6,17343.0,87.7022,87.7913,87.633,87.633,17343.0
2021-09-30 12:45:00,88.62,88.91,88.53,88.91,16162.0,87.6528,87.9396,87.5638,87.9396,16162.0
2021-09-30 12:50:00,88.92,88.95,88.79,88.91,16937.0,87.9495,87.9792,87.8209,87.9396,16937.0
2021-09-30 12:55:00,88.94,88.94,88.66,88.75,14043.0,87.9693,87.9693,87.6924,87.7814,14043.0
2021-09-30 13:00:00,88.76,88.85,88.66,88.82,9144.0,87.7913,87.8803,87.6924,87.8506,9144.0
2021-09-30 13:05:00,88.83,88.93,88.8,88.93,8240.0,87.8605,87.9594,87.8308,87.9594,8240.0
2021-09-30 13:10:00,88.95,89.01,88.86,88.91,10130.0,87.9792,88.0385,87.8902,87.9396,10130.0
2021-09-30 13:15:00,88.92,89.06,88.73,88.8,17718.0,87.9495,88.088,87.7616,87.8308,17718.0
2021-09-30 13:20:00,88.81,88.81,88.61,88.66,16195.0,87.8407,87.8407,87.6429,87.6924,16195.0
2021-09-30 13:25:00,88.66,88.67,88.5,88.52,14064.0,87.6924,87.7022,87.5341,87.5539,14064.0
2021-09-30 13:30:00,88.46,88.46,88.27,88.42,23771.0,87.4945,87.4945,87.3066,87.455,23771.0
2021-09-30 13:35:00,88.38,88.56,88.28,88.54,8110.0,87.4154,87.5934,87.3165,87.5737,8110.0
2021-09-30 13:40:00,88.5,88.57,88.43,88.56,8047.0,87.5341,87.6033,87.4649,87.5934,8047.0
2021-09-30 13:45:00,88.56,88.76,88.53,88.75,8790.0,87.5934,87.7913,87.5638,87.7814,8790.0
2021-09-30 13:50:00,88.76,88.97,88.76,88.97,20722.0,87.7913,87.999,87.7913,87.999,20722.0
2021-09-30 13:55:00,88.91,88.98,88.84,88.98,9342.0,87.9396,88.0089,87.8704,88.0089,9342.0
2021-09-30 14:00:00,89.0,89.25,88.99,89.07,14665.0,88.0286,88.2759,88.0187,88.0979,14665.0
2021-09-30 14:05:00,89.07,89.48,89.07,89.46,33329.0,88.0979,88.5034,88.0979,88.4836,33329.0
2021-09-30 14:10:00,89.46,89.46,89.32,89.45,11125.0,88.4836,88.4836,88.3451,88.4737,11125.0
2021-09-30 14:15:00,89.43,89.43,89.29,89.33,13810.0,88.4539,88.4539,88.3155,88.355,13810.0
2021-09-30 14:20:00,89.29,89.3,89.11,89.12,10904.0,88.3155,88.3254,88.1374,88.1473,10904.0
2021-09-30 14:25:00,89.13,89.27,89.07,89.27,20700.0,88.1572,88.2957,88.0979,88.2957,20700.0
2021-09-30 14:30:00,89.29,89.58,89.25,89.58,15028.0,88.3155,88.6023,88.2759,88.6023,15028.0
2021-09-30 14:35:00,89.61,89.61,89.35,89.44,15604.0,88.632,88.632,88.3748,88.4638,15604.0
2021-09-30 14:40:00,89.45,89.71,89.45,89.66,12379.0,88.4737,88.7309,88.4737,88.6814,12379.0
2021-09-30 14:45:00,89.66,89.84,89.65,89.79,10663.0,88.6814,88.8595,88.6715,88.81,10663.0
2021-09-30 14:50:00,89.83,89.98,89.69,89.72,19768.0,88.8496,88.9979,88.7111,88.7408,19768.0
2021-09-30 14:55:00,89.71,89.74,89.58,89.59,12158.0,88.7309,88.7606,88.6023,88.6122,12158.0
2021-09-30 15:00:00,89.55,89.64,89.34,89.37,21929.0,88.5726,88.6617,88.3649,88.3946,21929.0
2021-09-30 15:05:00,89.38,89.47,89.31,89.34,16632.0,88.4045,88.4935,88.3353,88.3649,16632.0
2021-09-30 15:10:00,89.36,89.55,89.36,89.53,17612.0,88.3847,88.5726,88.3847,88.5529,17612.0
2021-09-30 15:15:00,89.53,89.75,89.47,89.49,14630.0,88.5529,88.7705,88.4935,88.5133,14630.0
2021-09-30 15:20:00,89.48,89.48,89.34,89.39,10359.0,88.5034,88.5034,88.3649,88.4144,10359.0
2021-09-30 15:25:00,89.36,89.46,89.34,89.39,10690.0,88.3847,88.4836,88.3649,88.4144,10690.0
2021-09-30 15:30:00,89.38,89.7,89.37,89.62,20821.0,88.4045,88.721,88.3946,88.6419,20821.0
2021-09-30 15:35:00,89.58,89.73,89.54,89.6,16715.0,88.6023,88.7507,88.5627,88.6221,16715.0
2021-09-30 15:40:00,89.59,89.63,89.45,89.47,27609.0,88.6122,88.6518,88.4737,88.4935,27609.0
2021-09-30 15:45:00,89.48,89.49,89.33,89.34,30993.0,88.5034,88.5133,88.355,88.3649,30993.0
2021-09-30 15:50:00,89.36,89.42,89.17,89.23,51145.0,88.3847,88.4441,88.1968,88.2561,51145.0
2021-09-30 15:55:00,89.21,89.25,88.9,88.9,102504.0,88.2363,88.2759,87.9297,87.9297,102504.0
2021-10-01 09:30:00,92.3,93.36,92.24,93.2,243708.0,91.2926,92.3411,91.2333,92.1828,243708.0
2021-10-01 09:35:00,93.21,93.92,92.11,92.13,163578.0,92.1927,92.8949,91.1047,91.1245,163578.0
2021-10-01 09:40:00,92.11,92.76,91.94,92.5,144022.0,91.1047,91.7476,90.9366,91.4904,144022.0
2021-10-01 09:45:00,92.51,92.73,92.04,92.04,138120.0,91.5003,91.7179,91.0355,91.0355,138120.0
2021-10-01 09:50:00,92.0,92.42,91.75,91.98,64649.0,90.9959,91.4113,90.7486,90.9761,64649.0
2021-10-01 09:55:00,91.98,91.99,91.6,91.64,51705.0,90.9761,90.986,90.6003,90.6398,51705.0
2021-10-01 10:00:00,91.66,92.8,91.56,92.53,92431.0,90.6596,91.7872,90.5607,91.5201,92431.0
2021-10-01 10:05:00,92.51,93.2,92.37,93.2,70063.0,91.5003,92.1828,91.3619,92.1828,70063.0
2021-10-01 10:10:00,93.22,93.27,92.7,93.18,41962.0,92.2026,92.252,91.6883,92.163,41962.0
2021-10-01 10:15:00,93.18,93.2,92.08,92.34,61814.0,92.163,92.1828,91.075,91.3322,61814.0
2021-10-01 10:20:00,92.34,92.39,91.77,91.81,38143.0,91.3322,91.3816,90.7684,90.808,38143.0
2021-10-01 10:25:00,91.77,92.23,91.63,92.17,33260.0,90.7684,91.2234,90.6299,91.164,33260.0
2021-10-01 10:30:00,92.12,92.35,92.03,92.13,38529.0,91.1146,91.3421,91.0256,91.1245,38529.0
2021-10-01 10:35:00,92.11,92.48,91.75,91.8,49317.0,91.1047,91.4707,90.7486,90.7981,49317.0
2021-10-01 10:40:00,91.83,92.01,91.76,91.9,35095.0,90.8278,91.0058,90.7585,90.897,35095.0
2021-10-01 10:45:00,91.86,91.9,91.51,91.73,34835.0,90.8574,90.897,90.5112,90.7288,34835.0
2021-10-01 10:50:00,91.73,91.92,91.57,91.58,30656.0,90.7288,90.9168,90.5706,90.5805,30656.0
2021-10-01 10:55:00,91.57,92.01,91.57,92.01,17248.0,90.5706,91.0058,90.5706,91.0058,17248.0
2021-10-01 11:00:00,92.01,92.27,92.01,92.08,20754.0,91.0058,91.263,91.0058,91.075,20754.0
2021-10-01 11:05:00,92.06,92.08,91.54,91.57,26221.0,91.0552,91.075,90.5409,90.5706,26221.0
2021-10-01 11:10:00,91.55,92.12,91.42,92.02,51023.0,90.5508,91.1146,90.4222,91.0157,51023.0
2021-10-01 11:15:00,92.03,92.15,91.99,92.13,20037.0,91.0256,91.1443,90.986,91.1245,20037.0
2021-10-01 11:20:00,92.15,92.34,91.98,92.31,27607.0,91.1443,91.3322,90.9761,91.3025,27607.0
2021-10-01 11:25:00,92.33,92.53,92.24,92.28,34354.0,91.3223,91.5201,91.2333,91.2728,34354.0
2021-10-01 11:30:00,92.3,92.39,92.16,92.32,16963.0,91.2926,91.3816,91.1542,91.3124,16963.0
2021-10-01 11:35:00,92.36,92.45,92.33,92.38,12874.0,91.352,91.441,91.3223,91.3717,12874.0
2021-10-01 11:40:00,92.4,92.65,92.37,92.65,18851.0,91.3915,91.6388,91.3619,91.6388,18851.0
2021-10-01 11:45:00,92.67,92.71,92.0,92.02,29898.0,91.6586,91.6981,90.9959,91.0157,29898.0
2021-10-01 11:50:00,92.02,92.08,91.9,91.95,24350.0,91.0157,91.075,90.897,90.9464,24350.0
2021-10-01 11:55:00,91.88,92.04,91.85,91.96,17223.0,90.8772,91.0355,90.8475,90.9563,17223.0
2021-10-01 12:00:00,91.95,91.98,91.77,91.88,9857.0,90.9464,90.9761,90.7684,90.8772,9857.0
2021-10-01 12:05:00,91.88,91.99,91.8,91.85,64589.0,90.8772,90.986,90.7981,90.8475,64589.0
2021-10-01 12:10:00,91.86,91.97,91.81,91.93,23473.0,90.8574,90.9662,90.808,90.9267,23473.0
2021-10-01 12:15:00,91.92,92.12,91.92,92.11,74866.0,90.9168,91.1146,90.9168,91.1047,74866.0
2021-10-01 12:20:00,92.11,92.17,92.05,92.08,19824.0,91.1047,91.164,91.0454,91.075,19824.0
2021-10-01 12:25:00,92.09,92.27,92.09,92.25,16148.0,91.0849,91.263,91.0849,91.2432,16148.0
2021-10-01 12:30:00,92.26,92.27,92.17,92.17,20877.0,91.2531,91.263,91.164,91.164,20877.0
2021-10-01 12:35:00,92.18,92.42,92.18,92.3,18883.0,91.1739,91.4113,91.1739,91.2926,18883.0
2021-10-01 12:40:00,92.34,92.38,92.29,92.31,12896.0,91.3322,91.3717,91.2827,91.3025,12896.0
2021-10-01 12:45:00,92.33,92.52,92.33,92.48,13225.0,91.3223,91.5102,91.3223,91.4707,13225.0
2021-10-01 12:50:00,92.5,92.56,92.45,92.5,7309.0,91.4904,91.5498,91.441,91.4904,7309.0
2021-10-01 12:55:00,92.5,92.54,92.21,92.3,22406.0,91.4904,91.53,91.2036,91.2926,22406.0
2021-10-01 13:00:00,92.28,92.38,92.14,92.22,22187.0,91.2728,91.3717,91.1344,91.2135,22187.0
2021-10-01 13:05:00,92.23,92.39,92.23,92.39,12803.0,91.2234,91.3816,91.2234,91.3816,12803.0
2021-10-01 13:10:00,92.38,92.44,92.35,92.41,14029.0,91.3717,91.4311,91.3421,91.4014,14029.0
2021-10-01 13:15:00,92.42,92.51,92.32,92.38,12969.0,91.4113,91.5003,91.3124,91.3717,12969.0
2021-10-01 13:20:00,92.38,92.51,92.35,92.48,19033.0,91.3717,91.5003,91.3421,91.4707,19033.0
2021-10-01 13:25:00,92.49,92.69,92.49,92.57,16237.0,91.4805,91.6784,91.4805,91.5597,16237.0
2021-10-01 13:30:00,92.57,92.9,92.53,92.9,28091.0,91.5597,91.8861,91.5201,91.8861,28091.0
2021-10-01 13:35:00,92.89,92.91,92.79,92.84,45064.0,91.8762,91.896,91.7773,91.8267,45064.0
2021-10-01 13:40:00,92.85,92.87,92.67,92.74,19181.0,91.8366,91.8564,91.6586,91.7278,19181.0
2021-10-01 13:45:00,92.79,92.86,92.7,92.8,28814.0,91.7773,91.8465,91.6883,91.7872,28814.0
2021-10-01 13:50:00,92.81,92.81,92.66,92.77,26837.0,91.7971,91.7971,91.6487,91.7575,26837.0
2021-10-01 13:55:00,92.8,92.82,92.71,92.81,43983.0,91.7872,91.8069,91.6981,91.7971,43983.0
2021-10-01 14:00:00,92.82,92.89,92.68,92.68,46384.0,91.8069,91.8762,91.6685,91.6685,46384.0
2021-10-01 14:05:00,92.67,92.74,92.42,92.43,37330.0,91.6586,91.7278,91.4113,91.4212,37330.0
2021-10-01 14:10:00,92.41,92.54,92.38,92.47,19994.0,91.4014,91.53,91.3717,91.4608,19994.0
2021-10-01 14:15:00,92.49,92.53,92.41,92.43,23211.0,91.4805,91.5201,91.4014,91.4212,23211.0
2021-10-01 14:20:00,92.42,92.6,92.41,92.57,19266.0,91.4113,91.5893,91.4014,91.5597,19266.0
2021-10-01 14:25:00,92.59,92.79,92.59,92.77,27978.0,91.5795,91.7773,91.5795,91.7575,27978.0
2021-10-01 14:30:00,92.75,92.87,92.73,92.73,49726.0,91.7377,91.8564,91.7179,91.7179,49726.0
2021-10-01 14:35:00,92.73,92.8,92.59,92.67,33093.0,91.7179,91.7872,91.5795,91.6586,33093.0
2021-10-01 14:40:00,92.63,92.71,92.5,92.52,33432.0,91.619,91.6981,91.4904,91.5102,33432.0
2021-10-01 14:45:00,92.52,92.64,92.5,92.5,35075.0,91.5102,91.6289,91.4904,91.4904,35075.0
2021-10-01 14:50:00,92.5,92.51,92.32,92.49,31402.0,91.4904,91.5003,91.3124,91.4805,31402.0
2021-10-01 14:55:00,92.49,92.57,92.43,92.44,21456.0,91.4805,91.5597,91.4212,91.4311,21456.0
2021-10-01 15:00:00,92.46,92.6,92.38,92.58,30118.0,91.4509,91.5893,91.3717,91.5696,30118.0
2021-10-01 15:05:00,92.56,92.65,92.52,92.65,38561.0,91.5498,91.6388,91.5102,91.6388,38561.0
2021-10-01 15:10:00,92.63,92.71,92.57,92.62,25965.0,91.619,91.6981,91.5597,91.6091,25965.0
2021-10-01 15:15:00,92.65,92.8,92.65,92.75,19195.0,91.6388,91.7872,91.6388,91.7377,19195.0
2021-10-01 15:20:00,92.75,92.87,92.75,92.78,30075.0,91.7377,91.8564,91.7377,91.7674,30075.0
2021-10-01 15:25:00,92.82,92.84,92.51,92.53,53944.0,91.8069,91.8267,91.5003,91.5201,53944.0
2021-10-01 15:30:00,92.53,92.54,92.33,92.37,59271.0,91.5201,91.53,91.3223,91.3619,59271.0
2021-10-01 15:35:00,92.31,92.52,92.21,92.42,56797.0,91.3025,91.5102,91.2036,91.4113,56797.0
2021-10-01 15:40:00,92.47,92.62,92.43,92.62,45732.0,91.4608,91.6091,91.4212,91.6091,45732.0
2021-10-01 15:45:00,92.6,92.62,92.25,92.32,51896.0,91.5893,91.6091,91.2432,91.3124,51896.0
2021-10-01 15:50:00,92.33,92.49,92.26,92.43,100880.0,91.3223,91.4805,91.2531,91.4212,100880.0
2021-10-01 15:55:00,92.42,92.45,92.28,92.33,181594.0,91.4113,91.441,91.2728,91.3223,181594.0
2021-10-04 09:30:00,92.03,92.45,90.55,90.58,97461.0,91.0256,91.441,89.5617,89.5914,97461.0
2021-10-04 09:35:00,90.57,91.71,90.39,91.55,45160.0,89.5815,90.7091,89.4035,90.5508,45160.0
2021-10-04 09:40:00,91.61,91.9,91.09,91.71,27550.0,90.6102,90.897,90.0958,90.7091,27550.0
2021-10-04 09:45:00,91.74,92.3,91.62,92.3,63543.0,90.7387,91.2926,90.62,91.2926,63543.0
2021-10-04 09:50:00,92.26,92.98,91.78,92.83,99039.0,91.2531,91.9652,90.7783,91.8168,99039.0
2021-10-04 09:55:00,92.82,93.19,92.57,92.77,53705.0,91.8069,92.1729,91.5597,91.7575,53705.0
2021-10-04 10:00:00,92.75,92.86,92.0,92.01,62405.0,91.7377,91.8465,90.9959,91.0058,62405.0
2021-10-04 10:05:00,92.0,92.6,91.98,92.59,48469.0,90.9959,91.5893,90.9761,91.5795,48469.0
2021-10-04 10:10:00,92.6,92.63,92.02,92.35,39410.0,91.5893,91.619,91.0157,91.3421,39410.0
2021-10-04 10:15:00,92.27,92.5,91.85,91.91,24342.0,91.263,91.4904,90.8475,90.9069,24342.0
2021-10-04 10:20:00,91.92,91.95,91.48,91.57,39387.0,90.9168,90.9464,90.4816,90.5706,39387.0
2021-10-04 10:25:00,91.61,91.61,91.38,91.45,23634.0,90.6102,90.6102,90.3827,90.4519,23634.0
2021-10-04 10:30:00,91.42,91.78,91.41,91.46,55779.0,90.4222,90.7783,90.4123,90.4618,55779.0
2021-10-04 10:35:00,91.45,91.45,90.98,91.07,33295.0,90.4519,90.4519,89.987,90.076,33295.0
2021-10-04 10:40:00,91.11,91.48,91.0,91.44,26543.0,90.1156,90.4816,90.0068,90.442,26543.0
2021-10-04 10:45:00,91.41,91.52,91.3,91.35,24406.0,90.4123,90.5211,90.3035,90.353,24406.0
2021-10-04 10:50:00,91.33,91.34,90.87,90.92,24646.0,90.3332,90.3431,89.8782,89.9277,24646.0
2021-10-04 10:55:00,90.92,91.52,90.87,91.51,30669.0,89.9277,90.5211,89.8782,90.5112,30669.0
2021-10-04 11:00:00,91.45,91.45,91.03,91.32,32013.0,90.4519,90.4519,90.0365,90.3233,32013.0
2021-10-04 11:05:00,91.28,91.44,91.11,91.21,24213.0,90.2838,90.442,90.1156,90.2145,24213.0
2021-10-04 11:10:00,91.19,91.57,91.19,91.39,23659.0,90.1947,90.5706,90.1947,90.3926,23659.0
2021-10-04 11:15:00,91.37,91.55,91.18,91.52,23333.0,90.3728,90.5508,90.1848,90.5211,23333.0
2021-10-04 11:20:00,91.52,91.58,91.07,91.16,28395.0,90.5211,90.5805,90.076,90.1651,28395.0
2021-10-04 11:25:00,91.15,91.31,91.01,91.15,46984.0,90.1552,90.3134,90.0167,90.1552,46984.0
2021-10-04 11:30:00,91.15,91.42,91.05,91.31,28132.0,90.1552,90.4222,90.0563,90.3134,28132.0
2021-10-04 11:35:00,91.36,91.5,91.21,91.27,17179.0,90.3629,90.5014,90.2145,90.2739,17179.0
2021-10-04 11:40:00,91.25,91.6,91.22,91.41,36323.0,90.2541,90.6003,90.2244,90.4123,36323.0
2021-10-04 11:45:00,91.36,91.49,91.29,91.46,27236.0,90.3629,90.4915,90.2936,90.4618,27236.0
2021-10-04 11:50:00,91.45,91.74,91.35,91.73,24134.0,90.4519,90.7387,90.353,90.7288,24134.0
2021-10-04 11:55:00,91.74,91.79,91.61,91.73,41302.0,90.7387,90.7882,90.6102,90.7288,41302.0
2021-10-04 12:00:00,91.7,91.86,91.66,91.68,30378.0,90.6992,90.8574,90.6596,90.6794,30378.0
2021-10-04 12:05:00,91.67,91.88,91.67,91.85,13896.0,90.6695,90.8772,90.6695,90.8475,13896.0
2021-10-04 12:10:00,91.87,91.91,91.79,91.85,28097.0,90.8673,90.9069,90.7882,90.8475,28097.0
2021-10-04 12:15:00,91.87,91.9,91.74,91.81,18397.0,90.8673,90.897,90.7387,90.808,18397.0
2021-10-04 12:20:00,91.79,91.79,91.54,91.54,10413.0,90.7882,90.7882,90.5409,90.5409,10413.0
2021-10-04 12:25:00,91.52,91.69,91.47,91.63,21920.0,90.5211,90.6893,90.4717,90.6299,21920.0
2021-10-04 12:30:00,91.62,91.75,91.59,91.68,10718.0,90.62,90.7486,90.5904,90.6794,10718.0
2021-10-04 12:35:00,91.65,91.65,91.54,91.55,8210.0,90.6497,90.6497,90.5409,90.5508,8210.0
2021-10-04 12:40:00,91.55,91.55,91.38,91.5,34207.0,90.5508,90.5508,90.3827,90.5014,34207.0
2021-10-04 12:45:00,91.55,91.86,91.45,91.84,24926.0,90.5508,90.8574,90.4519,90.8376,24926.0
2021-10-04 12:50:00,91.87,91.93,91.72,91.82,33630.0,90.8673,90.9267,90.719,90.8179,33630.0
2021-10-04 12:55:00,91.8,91.87,91.65,91.65,10012.0,90.7981,90.8673,90.6497,90.6497,10012.0
2021-10-04 13:00:00,91.64,91.69,91.39,91.39,14051.0,90.6398,90.6893,90.3926,90.3926,14051.0
2021-10-04 13:05:00,91.37,91.57,91.31,91.54,13901.0,90.3728,90.5706,90.3134,90.5409,13901.0
2021-10-04 13:10:00,91.52,91.56,91.44,91.55,12654.0,90.5211,90.5607,90.442,90.5508,12654.0
2021-10-04 13:15:00,91.55,91.56,91.35,91.52,10220.0,90.5508,90.5607,90.353,90.5211,10220.0
2021-10-04 13:20:00,91.49,91.65,91.43,91.65,5236.0,90.4915,90.6497,90.4321,90.6497,5236.0
2021-10-04 13:25:00,91.64,91.65,91.46,91.48,19169.0,90.6398,90.6497,90.4618,90.4816,19169.0
2021-10-04 13:30:00,91.38,91.65,91.35,91.55,21387.0,90.3827,90.6497,90.353,90.5508,21387.0
2021-10-04 13:35:00,91.54,91.62,91.53,91.61,13796.0,90.5409,90.62,90.531,90.6102,13796.0
2021-10-04 13:40:00,91.6,91.65,91.45,91.49,6323.0,90.6003,90.6497,90.4519,90.4915,6323.0
2021-10-04 13:45:00,91.48,91.67,91.48,91.64,9638.0,90.4816,90.6695,90.4816,90.6398,9638.0
2021-10-04 13:50:00,91.63,91.63,91.44,91.49,8527.0,90.6299,90.6299,90.442,90.4915,8527.0
2021-10-04 13:55:00,91.44,91.56,91.44,91.54,10253.0,90.442,90.5607,90.442,90.5409,10253.0
2021-10-04 14:00:00,91.53,91.72,91.36,91.43,19827.0,90.531,90.719,90.3629,90.4321,19827.0
2021-10-04 14:05:00,91.43,91.5,91.23,91.45,12705.0,90.4321,90.5014,90.2343,90.4519,12705.0
2021-10-04 14:10:00,91.47,91.57,91.01,91.05,26474.0,90.4717,90.5706,90.0167,90.0563,26474.0
2021-10-04 14:15:00,91.08,91.13,91.0,91.06,8339.0,90.0859,90.1354,90.0068,90.0662,8339.0
2021-10-04 14:20:00,91.06,91.52,91.05,91.43,28900.0,90.0662,90.5211,90.0563,90.4321,28900.0
2021-10-04 14:25:00,91.4,91.4,91.17,91.29,14575.0,90.4024,90.4024,90.175,90.2936,14575.0
2021-10-04 14:30:00,91.29,91.35,91.19,91.3,8028.0,90.2936,90.353,90.1947,90.3035,8028.0
2021-10-04 14:35:00,91.26,91.37,91.18,91.36,6380.0,90.264,90.3728,90.1848,90.3629,6380.0
2021-10-04 14:40:00,91.32,91.48,91.31,91.38,8478.0,90.3233,90.4816,90.3134,90.3827,8478.0
2021-10-04 14:45:00,91.36,91.47,91.32,91.46,5582.0,90.3629,90.4717,90.3233,90.4618,5582.0
2021-10-04 14:50:00,91.45,91.51,91.27,91.38,12491.0,90.4519,90.5112,90.2739,90.3827,12491.0
2021-10-04 14:55:00,91.43,91.45,91.35,91.41,10231.0,90.4321,90.4519,90.353,90.4123,10231.0
2021-10-04 15:00:00,91.35,91.52,91.34,91.45,5850.0,90.353,90.5211,90.3431,90.4519,5850.0
2021-10-04 15:05:00,91.48,91.59,91.43,91.53,14484.0,90.4816,90.5904,90.4321,90.531,14484.0
2021-10-04 15:10:00,91.48,91.52,91.33,91.33,11824.0,90.4816,90.5211,90.3332,90.3332,11824.0
2021-10-04 15:15:00,91.34,91.5,91.23,91.29,19075.0,90.3431,90.5014,90.2343,90.2936,19075.0
2021-10-04 15:20:00,91.26,91.28,91.19,91.23,8635.0,90.264,90.2838,90.1947,90.2343,8635.0
2021-10-04 15:25:00,91.21,91.37,91.15,91.26,17126.0,90.2145,90.3728,90.1552,90.264,17126.0
2021-10-04 15:30:00,91.28,91.43,91.25,91.26,26894.0,90.2838,90.4321,90.2541,90.264,26894.0
2021-10-04 15:35:00,91.24,91.24,90.68,90.7,35937.0,90.2442,90.2442,89.6903,89.7101,35937.0
2021-10-04 15:40:00,90.7,91.07,90.61,91.03,40497.0,89.7101,90.076,89.6211,90.0365,40497.0
2021-10-04 15:45:00,91.06,91.24,91.03,91.11,28509.0,90.0662,90.2442,90.0365,90.1156,28509.0
2021-10-04 15:50:00,91.09,91.09,90.79,90.89,65932.0,90.0958,90.0958,89.7991,89.898,65932.0
2021-10-04 15:55:00,90.88,91.08,90.87,91.03,83656.0,89.8881,90.0859,89.8782,90.0365,83656.0
2021-10-05 09:30:00,91.75,91.78,90.5,90.91,59269.0,90.7486,90.7783,89.5123,89.9178,59269.0
2021-10-05 09:35:00,90.96,91.26,90.62,90.96,26041.0,89.9672,90.264,89.631,89.9672,26041.0
2021-10-05 09:40:00,90.97,91.07,90.68,90.7,16802.0,89.9771,90.076,89.6903,89.7101,16802.0
2021-10-05 09:45:00,90.67,91.55,90.65,91.55,31296.0,89.6804,90.5508,89.6606,90.5508,31296.0
2021-10-05 09:50:00,91.6,91.81,91.57,91.65,24297.0,90.6003,90.808,90.5706,90.6497,24297.0
2021-10-05 09:55:00,91.58,92.09,91.57,91.6,26293.0,90.5805,91.0849,90.5706,90.6003,26293.0
2021-10-05 10:00:00,91.66,91.86,91.59,91.66,16316.0,90.6596,90.8574,90.5904,90.6596,16316.0
2021-10-05 10:05:00,91.69,91.96,91.62,91.65,27399.0,90.6893,90.9563,90.62,90.6497,27399.0
2021-10-05 10:10:00,91.78,92.08,91.77,92.0,29898.0,90.7783,91.075,90.7684,90.9959,29898.0
2021-10-05 10:15:00,91.97,92.3,91.91,92.15,18760.0,90.9662,91.2926,90.9069,91.1443,18760.0
2021-10-05 10:20:00,92.25,92.38,92.19,92.29,13948.0,91.2432,91.3717,91.1838,91.2827,13948.0
2021-10-05 10:25:00,92.29,92.34,92.08,92.15,11227.0,91.2827,91.3322,91.075,91.1443,11227.0
2021-10-05 10:30:00,92.16,92.44,92.16,92.42,18416.0,91.1542,91.4311,91.1542,91.4113,18416.0
2021-10-05 10:35:00,92.45,92.55,91.98,92.06,33461.0,91.441,91.5399,90.9761,91.0552,33461.0
2021-10-05 10:40:00,92.05,92.4,92.05,92.26,21784.0,91.0454,91.3915,91.0454,91.2531,21784.0
2021-10-05 10:45:00,92.3,92.4,92.24,92.37,20977.0,91.2926,91.3915,91.2333,91.3619,20977.0
2021-10-05 10:50:00,92.38,92.38,92.02,92.21,21210.0,91.3717,91.3717,91.0157,91.2036,21210.0
2021-10-05 10:55:00,92.23,92.28,91.99,92.07,16382.0,91.2234,91.2728,90.986,91.0651,16382.0
2021-10-05 11:00:00,92.11,92.2,91.83,91.84,9507.0,91.1047,91.1937,90.8278,90.8376,9507.0
2021-10-05 11:05:00,91.87,91.92,91.65,91.81,15209.0,90.8673,90.9168,90.6497,90.808,15209.0
2021-10-05 11:10:00,91.83,91.9,91.76,91.81,12472.0,90.8278,90.897,90.7585,90.808,12472.0
2021-10-05 11:15:00,91.85,91.96,91.67,91.69,10091.0,90.8475,90.9563,90.6695,90.6893,10091.0
2021-10-05 11:20:00,91.69,91.75,91.57,91.57,7568.0,90.6893,90.7486,90.5706,90.5706,7568.0
2021-10-05 11:25:00,91.53,91.56,91.26,91.31,21825.0,90.531,90.5607,90.264,90.3134,21825.0
2021-10-05 11:30:00,91.26,91.26,91.0,91.14,33488.0,90.264,90.264,90.0068,90.1453,33488.0
2021-10-05 11:35:00,91.13,91.29,91.11,91.27,31042.0,90.1354,90.2936,90.1156,90.2739,31042.0
2021-10-05 11:40:00,91.27,91.27,90.98,90.98,16367.0,90.2739,90.2739,89.987,89.987,16367.0
2021-10-05 11:45:00,91.01,91.14,90.95,90.95,8124.0,90.0167,90.1453,89.9574,89.9574,8124.0
2021-10-05 11:50:00,90.97,91.08,90.91,91.02,10658.0,89.9771,90.0859,89.9178,90.0266,10658.0
2021-10-05 11:55:00,91.0,91.23,90.99,91.22,22481.0,90.0068,90.2343,89.9969,90.2244,22481.0
2021-10-05 12:00:00,91.21,91.25,91.07,91.13,29665.0,90.2145,90.2541,90.076,90.1354,29665.0
2021-10-05 12:05:00,91.06,91.09,90.95,90.98,11386.0,90.0662,90.0958,89.9574,89.987,11386.0
2021-10-05 12:10:00,90.94,90.95,90.72,90.77,20904.0,89.9475,89.9574,89.7299,89.7793,20904.0
2021-10-05 12:15:00,90.78,90.88,90.64,90.64,28465.0,89.7892,89.8881,89.6507,89.6507,28465.0
2021-10-05 12:20:00,90.62,90.64,90.41,90.44,31705.0,89.631,89.6507,89.4233,89.4529,31705.0
2021-10-05 12:25:00,90.45,90.64,90.45,90.6,12954.0,89.4628,89.6507,89.4628,89.6112,12954.0
2021-10-05 12:30:00,90.6,90.75,90.55,90.74,7412.0,89.6112,89.7595,89.5617,89.7496,7412.0
2021-10-05 12:35:00,90.73,90.77,90.6,90.66,19179.0,89.7398,89.7793,89.6112,89.6705,19179.0
2021-10-05 12:40:00,90.68,90.83,90.68,90.81,11902.0,89.6903,89.8387,89.6903,89.8189,11902.0
2021-10-05 12:45:00,90.84,90.91,90.81,90.87,19644.0,89.8486,89.9178,89.8189,89.8782,19644.0
2021-10-05 12:50:00,90.85,91.12,90.83,90.96,12497.0,89.8584,90.1255,89.8387,89.9672,12497.0
2021-10-05 12:55:00,90.93,91.14,90.92,91.14,9199.0,89.9376,90.1453,89.9277,90.1453,9199.0
2021-10-05 13:00:00,91.14,91.14,90.88,90.93,18621.0,90.1453,90.1453,89.8881,89.9376,18621.0
2021-10-05 13:05:00,90.92,91.16,90.9,91.13,35693.0,89.9277,90.1651,89.9079,90.1354,35693.0
2021-10-05 13:10:00,91.16,91.23,91.02,91.06,59689.0,90.1651,90.2343,90.0266,90.0662,59689.0
2021-10-05 13:15:00,91.09,91.12,90.9,90.91,10399.0,90.0958,90.1255,89.9079,89.9178,10399.0
2021-10-05 13:20:00,90.95,91.01,90.94,91.0,6590.0,89.9574,90.0167,89.9475,90.0068,6590.0
2021-10-05 13:25:00,90.97,91.04,90.88,90.99,15553.0,89.9771,90.0464,89.8881,89.9969,15553.0
2021-10-05 13:30:00,91.0,91.05,90.92,91.01,5184.0,90.0068,90.0563,89.9277,90.0167,5184.0
2021-10-05 13:35:00,91.02,91.07,90.99,91.04,5499.0,90.0266,90.076,89.9969,90.0464,5499.0
2021-10-05 13:40:00,91.06,91.19,91.06,91.19,8528.0,90.0662,90.1947,90.0662,90.1947,8528.0
2021-10-05 13:45:00,91.18,91.18,91.02,91.07,11652.0,90.1848,90.1848,90.0266,90.076,11652.0
2021-10-05 13:50:00,91.07,91.17,91.01,91.01,3591.0,90.076,90.175,90.0167,90.0167,3591.0
2021-10-05 13:55:00,91.03,91.19,91.02,91.16,4612.0,90.0365,90.1947,90.0266,90.1651,4612.0
2021-10-05 14:00:00,91.19,91.32,91.17,91.28,16467.0,90.1947,90.3233,90.175,90.2838,16467.0
2021-10-05 14:05:00,91.32,91.32,91.18,91.2,4967.0,90.3233,90.3233,90.1848,90.2046,4967.0
2021-10-05 14:10:00,91.19,91.32,91.19,91.27,8084.0,90.1947,90.3233,90.1947,90.2739,8084.0
2021-10-05 14:15:00,91.28,91.32,91.24,91.27,3300.0,90.2838,90.3233,90.2442,90.2739,3300.0
2021-10-05 14:20:00,91.25,91.25,91.11,91.14,8822.0,90.2541,90.2541,90.1156,90.1453,8822.0
2021-10-05 14:25:00,91.2,91.26,91.16,91.24,3596.0,90.2046,90.264,90.1651,90.2442,3596.0
2021-10-05 14:30:00,91.24,91.31,91.17,91.2,6326.0,90.2442,90.3134,90.175,90.2046,6326.0
2021-10-05 14:35:00,91.18,91.18,91.05,91.11,11959.0,90.1848,90.1848,90.0563,90.1156,11959.0
2021-10-05 14:40:00,91.08,91.23,91.07,91.15,2951.0,90.0859,90.2343,90.076,90.1552,2951.0
2021-10-05 14:45:00,91.22,91.26,91.14,91.23,4812.0,90.2244,90.264,90.1453,90.2343,4812.0
2021-10-05 14:50:00,91.26,91.35,91.23,91.24,5706.0,90.264,90.353,90.2343,90.2442,5706.0
2021-10-05 14:55:00,91.25,91.3,91.2,91.28,5381.0,90.2541,90.3035,90.2046,90.2838,5381.0
2021-10-05 15:00:00,91.3,91.4,91.3,91.36,10246.0,90.3035,90.4024,90.3035,90.3629,10246.0
2021-10-05 15:05:00,91.37,91.38,91.31,91.34,6819.0,90.3728,90.3827,90.3134,90.3431,6819.0
2021-10-05 15:10:00,91.37,91.5,91.37,91.48,9341.0,90.3728,90.5014,90.3728,90.4816,9341.0
2021-10-05 15:15:00,91.5,91.51,91.35,91.4,15741.0,90.5014,90.5112,90.353,90.4024,15741.0
2021-10-05 15:20:00,91.4,91.43,91.29,91.3,7093.0,90.4024,90.4321,90.2936,90.3035,7093.0
2021-10-05 15:25:00,91.3,91.47,91.25,91.43,18894.0,90.3035,90.4717,90.2541,90.4321,18894.0
2021-10-05 15:30:00,91.44,91.53,91.36,91.37,9868.0,90.442,90.531,90.3629,90.3728,9868.0
2021-10-05 15:35:00,91.34,91.5,91.34,91.44,12796.0,90.3431,90.5014,90.3431,90.442,12796.0
2021-10-05 15:40:00,91.39,91.49,91.19,91.19,23797.0,90.3926,90.4915,90.1947,90.1947,23797.0
2021-10-05 15:45:00,91.18,91.25,91.12,91.13,34664.0,90.1848,90.2541,90.1255,90.1354,34664.0
2021-10-05 15:50:00,91.11,91.2,91.03,91.03,38572.0,90.1156,90.2046,90.0365,90.0365,38572.0
2021-10-05 15:55:00,91.05,91.09,90.96,91.02,98421.0,90.0563,90.0958,89.9672,90.0266,98421.0
2021-10-06 09:30:00,89.33,89.8,89.3,89.77,61012.0,88.355,88.8199,88.3254,88.7902,61012.0
2021-10-06 09:35:00,89.8,90.12,88.9,88.96,40711.0,88.8199,89.1364,87.9297,87.9891,40711.0
2021-10-06 09:40:00,88.97,89.36,88.9,89.14,38021.0,87.999,88.3847,87.9297,88.1671,38021.0
2021-10-06 09:45:00,89.15,89.72,88.9,89.07,30343.0,88.177,88.7408,87.9297,88.0979,30343.0
2021-10-06 09:50:00,89.08,89.18,88.74,88.94,46089.0,88.1078,88.2067,87.7715,87.9693,46089.0
2021-10-06 09:55:00,88.86,89.09,88.61,88.89,33684.0,87.8902,88.1177,87.6429,87.9198,33684.0
2021-10-06 10:00:00,88.87,89.0,88.5,88.96,31838.0,87.9001,88.0286,87.5341,87.9891,31838.0
2021-10-06 10:05:00,88.98,89.0,88.68,88.9,18704.0,88.0089,88.0286,87.7121,87.9297,18704.0
2021-10-06 10:10:00,88.87,88.87,88.6,88.64,38671.0,87.9001,87.9001,87.633,87.6726,38671.0
2021-10-06 10:15:00,88.61,88.69,88.43,88.5,34673.0,87.6429,87.722,87.4649,87.5341,34673.0
2021-10-06 10:20:00,88.52,89.19,88.51,89.19,21623.0,87.5539,88.2166,87.544,88.2166,21623.0
2021-10-06 10:25:00,89.19,89.2,88.86,88.86,14232.0,88.2166,88.2265,87.8902,87.8902,14232.0
2021-10-06 10:30:00,88.83,89.16,88.8,89.07,10299.0,87.8605,88.1869,87.8308,88.0979,10299.0
2021-10-06 10:35:00,89.04,89.09,88.78,89.06,14581.0,88.0682,88.1177,87.811,88.088,14581.0
2021-10-06 10:40:00,89.08,89.3,88.94,89.1,29558.0,88.1078,88.3254,87.9693,88.1275,29558.0
2021-10-06 10:45:00,89.11,89.12,88.85,89.08,23058.0,88.1374,88.1473,87.8803,88.1078,23058.0
2021-10-06 10:50:00,89.05,89.16,88.86,89.12,12941.0,88.0781,88.1869,87.8902,88.1473,12941.0
2021-10-06 10:55:00,89.1,89.17,88.99,89.13,8068.0,88.1275,88.1968,88.0187,88.1572,8068.0
2021-10-06 11:00:00,89.18,89.51,89.17,89.46,16008.0,88.2067,88.5331,88.1968,88.4836,16008.0
2021-10-06 11:05:00,89.45,89.47,89.24,89.29,12050.0,88.4737,88.4935,88.266,88.3155,12050.0
2021-10-06 11:10:00,89.34,89.36,88.97,89.25,11939.0,88.3649,88.3847,87.999,88.2759,11939.0
2021-10-06 11:15:00,89.25,89.31,89.18,89.2,6487.0,88.2759,88.3353,88.2067,88.2265,6487.0
2021-10-06 11:20:00,89.22,89.22,88.95,89.0,10817.0,88.2462,88.2462,87.9792,88.0286,10817.0
2021-10-06 11:25:00,89.02,89.14,88.95,89.09,7691.0,88.0484,88.1671,87.9792,88.1177,7691.0
2021-10-06 11:30:00,89.01,89.18,88.92,88.93,10663.0,88.0385,88.2067,87.9495,87.9594,10663.0
2021-10-06 11:35:00,88.94,89.49,88.93,89.49,7937.0,87.9693,88.5133,87.9594,88.5133,7937.0
2021-10-06 11:40:00,89.49,89.51,89.33,89.4,8408.0,88.5133,88.5331,88.355,88.4243,8408.0
2021-10-06 11:45:00,89.47,89.57,89.42,89.49,11713.0,88.4935,88.5924,88.4441,88.5133,11713.0
2021-10-06 11:50:00,89.51,89.81,89.51,89.72,25355.0,88.5331,88.8298,88.5331,88.7408,25355.0
2021-10-06 11:55:00,89.74,90.07,89.74,90.01,19354.0,88.7606,89.087,88.7606,89.0276,19354.0
2021-10-06 12:00:00,90.01,90.05,89.9,89.98,9643.0,89.0276,89.0672,88.9188,88.9979,9643.0
2021-10-06 12:05:00,89.93,89.94,89.6,89.66,8616.0,88.9485,88.9584,88.6221,88.6814,8616.0
2021-10-06 12:10:00,89.71,89.73,89.56,89.58,3463.0,88.7309,88.7507,88.5825,88.6023,3463.0
2021-10-06 12:15:00,89.55,89.62,89.51,89.62,4701.0,88.5726,88.6419,88.5331,88.6419,4701.0
2021-10-06 12:20:00,89.51,89.58,89.42,89.54,5315.0,88.5331,88.6023,88.4441,88.5627,5315.0
2021-10-06 12:25:00,89.46,89.61,89.41,89.47,9141.0,88.4836,88.632,88.4342,88.4935,9141.0
2021-10-06 12:30:00,89.52,89.6,89.49,89.55,6985.0,88.543,88.6221,88.5133,88.5726,6985.0
2021-10-06 12:35:00,89.64,89.7,89.49,89.7,3096.0,88.6617,88.721,88.5133,88.721,3096.0
2021-10-06 12:40:00,89.7,89.86,89.7,89.83,9758.0,88.721,88.8793,88.721,88.8496,9758.0
2021-10-06 12:45:00,89.8,89.8,89.66,89.67,5445.0,88.8199,88.8199,88.6814,88.6913,5445.0
2021-10-06 12:50:00,89.76,89.84,89.71,89.82,4123.0,88.7803,88.8595,88.7309,88.8397,4123.0
2021-10-06 12:55:00,89.76,89.84,89.71,89.73,10255.0,88.7803,88.8595,88.7309,88.7507,10255.0
2021-10-06 13:00:00,89.74,89.77,89.51,89.57,10819.0,88.7606,88.7902,88.5331,88.5924,10819.0
2021-10-06 13:05:00,89.56,89.56,89.37,89.5,19913.0,88.5825,88.5825,88.3946,88.5232,19913.0
2021-10-06 13:10:00,89.49,89.55,89.39,89.54,8874.0,88.5133,88.5726,88.4144,88.5627,8874.0
2021-10-06 13:15:00,89.5,89.62,89.44,89.58,4499.0,88.5232,88.6419,88.4638,88.6023,4499.0
2021-10-06 13:20:00,89.62,89.64,89.46,89.56,12354.0,88.6419,88.6617,88.4836,88.5825,12354.0
2021-10-06 13:25:00,89.55,89.61,89.49,89.61,6715.0,88.5726,88.632,88.5133,88.632,6715.0
2021-10-06 13:30:00,89.62,89.9,89.62,89.87,9466.0,88.6419,88.9188,88.6419,88.8891,9466.0
2021-10-06 13:35:00,89.86,90.02,89.85,89.97,11704.0,88.8793,89.0375,88.8694,88.9881,11704.0
2021-10-06 13:40:00,89.95,89.99,89.88,89.93,5054.0,88.9683,89.0078,88.899,88.9485,5054.0
2021-10-06 13:45:00,89.97,90.06,89.97,90.02,8264.0,88.9881,89.0771,88.9881,89.0375,8264.0
2021-10-06 13:50:00,90.01,90.01,89.78,89.79,6097.0,89.0276,89.0276,88.8001,88.81,6097.0
2021-10-06 13:55:00,89.83,89.99,89.81,89.99,4134.0,88.8496,89.0078,88.8298,89.0078,4134.0
2021-10-06 14:00:00,90.03,90.16,89.94,90.12,32308.0,89.0474,89.176,88.9584,89.1364,32308.0
2021-10-06 14:05:00,90.17,90.33,90.08,90.33,6231.0,89.1859,89.3441,89.0969,89.3441,6231.0
2021-10-06 14:10:00,90.34,90.54,90.34,90.43,8125.0,89.354,89.5518,89.354,89.443,8125.0
2021-10-06 14:15:00,90.46,90.48,90.37,90.48,6380.0,89.4727,89.4925,89.3837,89.4925,6380.0
2021-10-06 14:20:00,90.5,90.5,90.3,90.3,13181.0,89.5123,89.5123,89.3145,89.3145,13181.0
2021-10-06 14:25:00,90.31,90.46,90.31,90.45,5020.0,89.3243,89.4727,89.3243,89.4628,5020.0
2021-10-06 14:30:00,90.44,90.55,90.37,90.53,5699.0,89.4529,89.5617,89.3837,89.5419,5699.0
2021-10-06 14:35:00,90.56,90.62,90.51,90.62,10207.0,89.5716,89.631,89.5222,89.631,10207.0
2021-10-06 14:40:00,90.65,90.72,90.64,90.65,7524.0,89.6606,89.7299,89.6507,89.6606,7524.0
2021-10-06 14:45:00,90.7,90.7,90.41,90.44,37598.0,89.7101,89.7101,89.4233,89.4529,37598.0
2021-10-06 14:50:00,90.45,90.48,90.28,90.44,8420.0,89.4628,89.4925,89.2947,89.4529,8420.0
2021-10-06 14:55:00,90.43,90.46,90.26,90.29,14272.0,89.443,89.4727,89.2749,89.3046,14272.0
2021-10-06 15:00:00,90.3,90.39,90.26,90.26,6518.0,89.3145,89.4035,89.2749,89.2749,6518.0
2021-10-06 15:05:00,90.33,90.41,90.17,90.25,9587.0,89.3441,89.4233,89.1859,89.265,9587.0
2021-10-06 15:10:00,90.25,90.35,90.08,90.21,9027.0,89.265,89.3639,89.0969,89.2254,9027.0
2021-10-06 15:15:00,90.22,90.3,90.11,90.11,18501.0,89.2353,89.3145,89.1265,89.1265,18501.0
2021-10-06 15:20:00,90.12,90.22,90.03,90.21,18263.0,89.1364,89.2353,89.0474,89.2254,18263.0
2021-10-06 15:25:00,90.2,90.29,90.18,90.27,8598.0,89.2155,89.3046,89.1958,89.2848,8598.0
2021-10-06 15:30:00,90.22,90.28,90.1,90.11,15032.0,89.2353,89.2947,89.1166,89.1265,15032.0
2021-10-06 15:35:00,90.21,90.25,90.13,90.21,17625.0,89.2254,89.265,89.1463,89.2254,17625.0
2021-10-06 15:40:00,90.22,90.22,90.1,90.2,17689.0,89.2353,89.2353,89.1166,89.2155,17689.0
2021-10-06 15:45:00,90.19,90.29,90.08,90.16,36986.0,89.2057,89.3046,89.0969,89.176,36986.0
2021-10-06 15:50:00,90.16,90.29,90.16,90.25,33894.0,89.176,89.3046,89.176,89.265,33894.0
2021-10-06 15:55:00,90.25,90.27,90.04,90.08,277968.0,89.265,89.2848,89.0573,89.0969,277968.0
2021-10-07 09:30:00,90.89,90.89,89.6,89.6,139156.0,89.898,89.898,88.6221,88.6221,139156.0
2021-10-07 09:35:00,89.62,90.0,89.33,89.82,60679.0,88.6419,89.0177,88.355,88.8397,60679.0
2021-10-07 09:40:00,89.89,90.17,89.31,89.31,31206.0,88.9089,89.1859,88.3353,88.3353,31206.0
2021-10-07 09:45:00,89.3,89.54,89.16,89.49,48785.0,88.3254,88.5627,88.1869,88.5133,48785.0
2021-10-07 09:50:00,89.45,89.99,89.39,89.83,36045.0,88.4737,89.0078,88.4144,88.8496,36045.0
2021-10-07 09:55:00,89.84,89.92,89.58,89.89,50484.0,88.8595,88.9386,88.6023,88.9089,50484.0
2021-10-07 10:00:00,89.89,89.93,89.37,89.39,22389.0,88.9089,88.9485,88.3946,88.4144,22389.0
2021-10-07 10:05:00,89.37,89.5,89.04,89.06,34020.0,88.3946,88.5232,88.0682,88.088,34020.0
2021-10-07 10:10:00,89.13,89.5,89.06,89.42,24023.0,88.1572,88.5232,88.088,88.4441,24023.0
2021-10-07 10:15:00,89.48,89.75,89.48,89.72,18183.0,88.5034,88.7705,88.5034,88.7408,18183.0
2021-10-07 10:20:00,89.76,90.04,89.76,90.01,72769.0,88.7803,89.0573,88.7803,89.0276,72769.0
2021-10-07 10:25:00,89.98,90.19,89.97,90.16,31446.0,88.9979,89.2057,88.9881,89.176,31446.0
2021-10-07 10:30:00,90.13,90.38,90.11,90.23,47434.0,89.1463,89.3936,89.1265,89.2452,47434.0
2021-10-07 10:35:00,90.24,90.42,89.93,89.95,32763.0,89.2551,89.4331,88.9485,88.9683,32763.0
2021-10-07 10:40:00,89.94,90.09,89.81,90.03,30290.0,88.9584,89.1067,88.8298,89.0474,30290.0
2021-10-07 10:45:00,90.07,90.26,90.07,90.21,16785.0,89.087,89.2749,89.087,89.2254,16785.0
2021-10-07 10:50:00,90.23,90.24,89.96,90.01,16930.0,89.2452,89.2551,88.9782,89.0276,16930.0
2021-10-07 10:55:00,90.02,90.18,90.0,90.08,23026.0,89.0375,89.1958,89.0177,89.0969,23026.0
2021-10-07 11:00:00,90.08,90.09,89.96,90.04,25597.0,89.0969,89.1067,88.9782,89.0573,25597.0
2021-10-07 11:05:00,90.01,90.18,89.97,90.16,18750.0,89.0276,89.1958,88.9881,89.176,18750.0
2021-10-07 11:10:00,90.16,90.17,90.03,90.03,17824.0,89.176,89.1859,89.0474,89.0474,17824.0
2021-10-07 11:15:00,90.0,90.05,89.83,89.94,21042.0,89.0177,89.0672,88.8496,88.9584,21042.0
2021-10-07 11:20:00,89.95,90.13,89.86,90.12,21641.0,88.9683,89.1463,88.8793,89.1364,21641.0
2021-10-07 11:25:00,90.14,90.15,90.02,90.13,17142.0,89.1562,89.1661,89.0375,89.1463,17142.0
2021-10-07 11:30:00,90.15,90.24,90.02,90.03,24641.0,89.1661,89.2551,89.0375,89.0474,24641.0
2021-10-07 11:35:00,90.03,90.11,89.98,90.04,30033.0,89.0474,89.1265,88.9979,89.0573,30033.0
2021-10-07 11:40:00,90.04,90.05,89.9,90.0,17616.0,89.0573,89.0672,88.9188,89.0177,17616.0
2021-10-07 11:45:00,90.0,90.03,89.86,89.9,9983.0,89.0177,89.0474,88.8793,88.9188,9983.0
2021-10-07 11:50:00,89.89,89.9,89.83,89.87,14294.0,88.9089,88.9188,88.8496,88.8891,14294.0
2021-10-07 11:55:00,89.88,89.88,89.79,89.84,13659.0,88.899,88.899,88.81,88.8595,13659.0
2021-10-07 12:00:00,89.84,89.91,89.83,89.9,7192.0,88.8595,88.9287,88.8496,88.9188,7192.0
2021-10-07 12:05:00,89.9,89.9,89.82,89.86,10620.0,88.9188,88.9188,88.8397,88.8793,10620.0
2021-10-07 12:10:00,89.86,89.9,89.82,89.89,10357.0,88.8793,88.9188,88.8397,88.9089,10357.0
2021-10-07 12:15:00,89.89,89.92,89.77,89.81,14906.0,88.9089,88.9386,88.7902,88.8298,14906.0
2021-10-07 12:20:00,89.81,89.83,89.77,89.79,7314.0,88.8298,88.8496,88.7902,88.81,7314.0
2021-10-07 12:25:00,89.75,89.77,89.59,89.64,9205.0,88.7705,88.7902,88.6122,88.6617,9205.0
2021-10-07 12:30:00,89.64,89.65,89.53,89.62,7161.0,88.6617,88.6715,88.5529,88.6419,7161.0
2021-10-07 12:35:00,89.6,89.62,89.5,89.54,11117.0,88.6221,88.6419,88.5232,88.5627,11117.0
2021-10-07 12:40:00,89.52,89.58,89.49,89.56,37149.0,88.543,88.6023,88.5133,88.5825,37149.0
2021-10-07 12:45:00,89.56,89.56,89.37,89.41,9684.0,88.5825,88.5825,88.3946,88.4342,9684.0
2021-10-07 12:50:00,89.44,89.5,89.37,89.48,5059.0,88.4638,88.5232,88.3946,88.5034,5059.0
2021-10-07 12:55:00,89.47,89.59,89.47,89.57,4000.0,88.4935,88.6122,88.4935,88.5924,4000.0
2021-10-07 13:00:00,89.58,89.68,89.56,89.68,9169.0,88.6023,88.7012,88.5825,88.7012,9169.0
2021-10-07 13:05:00,89.69,89.71,89.5,89.57,8985.0,88.7111,88.7309,88.5232,88.5924,8985.0
2021-10-07 13:10:00,89.54,89.55,89.47,89.51,5954.0,88.5627,88.5726,88.4935,88.5331,5954.0
2021-10-07 13:15:00,89.5,89.59,89.48,89.58,14500.0,88.5232,88.6122,88.5034,88.6023,14500.0
2021-10-07 13:20:00,89.55,89.6,89.48,89.54,5800.0,88.5726,88.6221,88.5034,88.5627,5800.0
2021-10-07 13:25:00,89.55,89.7,89.52,89.7,16291.0,88.5726,88.721,88.543,88.721,16291.0
2021-10-07 13:30:00,89.7,89.7,89.57,89.6,11481.0,88.721,88.721,88.5924,88.6221,11481.0
2021-10-07 13:35:00,89.59,89.59,89.46,89.55,15460.0,88.6122,88.6122,88.4836,88.5726,15460.0
2021-10-07 13:40:00,89.53,89.56,89.48,89.53,6193.0,88.5529,88.5825,88.5034,88.5529,6193.0
2021-10-07 13:45:00,89.52,89.58,89.48,89.57,43125.0,88.543,88.6023,88.5034,88.5924,43125.0
2021-10-07 13:50:00,89.56,89.56,89.37,89.38,21108.0,88.5825,88.5825,88.3946,88.4045,21108.0
2021-10-07 13:55:00,89.39,89.39,89.18,89.19,15122.0,88.4144,88.4144,88.2067,88.2166,15122.0
2021-10-07 14:00:00,89.19,89.21,88.97,89.01,51687.0,88.2166,88.2363,87.999,88.0385,51687.0
2021-10-07 14:05:00,89.0,89.05,88.94,88.95,28517.0,88.0286,88.0781,87.9693,87.9792,28517.0
2021-10-07 14:10:00,88.95,89.14,88.93,89.11,44365.0,87.9792,88.1671,87.9594,88.1374,44365.0
2021-10-07 14:15:00,89.11,89.12,88.91,88.92,30805.0,88.1374,88.1473,87.9396,87.9495,30805.0
2021-10-07 14:20:00,88.93,88.98,88.81,88.84,29907.0,87.9594,88.0089,87.8407,87.8704,29907.0
2021-10-07 14:25:00,88.82,88.84,88.72,88.8,59411.0,87.8506,87.8704,87.7517,87.8308,59411.0
2021-10-07 14:30:00,88.8,88.81,88.71,88.76,29977.0,87.8308,87.8407,87.7418,87.7913,29977.0
2021-10-07 14:35:00,88.76,88.92,88.76,88.86,30927.0,87.7913,87.9495,87.7913,87.8902,30927.0
2021-10-07 14:40:00,88.85,88.93,88.79,88.85,40438.0,87.8803,87.9594,87.8209,87.8803,40438.0
2021-10-07 14:45:00,88.84,88.84,88.7,88.75,21241.0,87.8704,87.8704,87.7319,87.7814,21241.0
2021-10-07 14:50:00,88.75,88.76,88.59,88.66,29653.0,87.7814,87.7913,87.6231,87.6924,29653.0
2021-10-07 14:55:00,88.66,88.77,88.62,88.63,11392.0,87.6924,87.8011,87.6528,87.6627,11392.0
2021-10-07 15:00:00,88.61,88.83,88.53,88.8,12548.0,87.6429,87.8605,87.5638,87.8308,12548.0
2021-10-07 15:05:00,88.81,88.88,88.77,88.77,10801.0,87.8407,87.9099,87.8011,87.8011,10801.0
2021-10-07 15:10:00,88.77,88.87,88.74,88.86,9265.0,87.8011,87.9001,87.7715,87.8902,9265.0
2021-10-07 15:15:00,88.84,88.84,88.71,88.75,14930.0,87.8704,87.8704,87.7418,87.7814,14930.0
2021-10-07 15:20:00,88.74,88.84,88.68,88.77,17811.0,87.7715,87.8704,87.7121,87.8011,17811.0
2021-10-07 15:25:00,88.78,88.79,88.66,88.73,26845.0,87.811,87.8209,87.6924,87.7616,26845.0
2021-10-07 15:30:00,88.72,88.73,88.64,88.7,11734.0,87.7517,87.7616,87.6726,87.7319,11734.0
2021-10-07 15:35:00,88.71,88.93,88.7,88.85,30332.0,87.7418,87.9594,87.7319,87.8803,30332.0
2021-10-07 15:40:00,88.86,88.99,88.83,88.83,54745.0,87.8902,88.0187,87.8605,87.8605,54745.0
2021-10-07 15:45:00,88.82,88.85,88.71,88.85,32241.0,87.8506,87.8803,87.7418,87.8803,32241.0
2021-10-07 15:50:00,88.85,88.86,88.69,88.8,51507.0,87.8803,87.8902,87.722,87.8308,51507.0
2021-10-07 15:55:00,88.8,88.87,88.74,88.79,135718.0,87.8308,87.9001,87.7715,87.8209,135718.0
2021-10-08 09:30:00,89.17,89.37,88.25,88.38,71217.0,88.1968,88.3946,87.2868,87.4154,71217.0
2021-10-08 09:35:00,88.38,88.78,88.36,88.73,40514.0,87.4154,87.811,87.3956,87.7616,40514.0
2021-10-08 09:40:00,88.79,89.31,88.73,89.19,26164.0,87.8209,88.3353,87.7616,88.2166,26164.0
2021-10-08 09:45:00,89.3,89.57,89.13,89.39,37374.0,88.3254,88.5924,88.1572,88.4144,37374.0
2021-10-08 09:50:00,89.38,89.38,88.66,89.15,40692.0,88.4045,88.4045,87.6924,88.177,40692.0
2021-10-08 09:55:00,89.19,89.48,89.19,89.35,23539.0,88.2166,88.5034,88.2166,88.3748,23539.0
2021-10-08 10:00:00,89.43,89.86,89.34,89.86,28961.0,88.4539,88.8793,88.3649,88.8793,28961.0
2021-10-08 10:05:00,89.82,89.99,89.8,89.95,20534.0,88.8397,89.0078,88.8199,88.9683,20534.0
2021-10-08 10:10:00,89.97,90.05,89.83,89.97,26533.0,88.9881,89.0672,88.8496,88.9881,26533.0
2021-10-08 10:15:00,89.93,89.96,89.53,89.54,25263.0,88.9485,88.9782,88.5529,88.5627,25263.0
2021-10-08 10:20:00,89.53,89.63,89.5,89.59,18115.0,88.5529,88.6518,88.5232,88.6122,18115.0
2021-10-08 10:25:00,89.65,89.68,89.49,89.67,30708.0,88.6715,88.7012,88.5133,88.6913,30708.0
2021-10-08 10:30:00,89.66,89.91,89.57,89.78,42921.0,88.6814,88.9287,88.5924,88.8001,42921.0
2021-10-08 10:35:00,89.81,89.96,89.79,89.81,28026.0,88.8298,88.9782,88.81,88.8298,28026.0
2021-10-08 10:40:00,89.81,89.81,89.21,89.4,26591.0,88.8298,88.8298,88.2363,88.4243,26591.0
2021-10-08 10:45:00,89.42,89.46,89.25,89.45,10596.0,88.4441,88.4836,88.2759,88.4737,10596.0
2021-10-08 10:50:00,89.51,89.61,89.44,89.54,9149.0,88.5331,88.632,88.4638,88.5627,9149.0
2021-10-08 10:55:00,89.49,89.5,89.31,89.36,18218.0,88.5133,88.5232,88.3353,88.3847,18218.0
2021-10-08 11:00:00,89.38,89.41,89.29,89.3,8873.0,88.4045,88.4342,88.3155,88.3254,8873.0
2021-10-08 11:05:00,89.3,89.39,89.29,89.35,4128.0,88.3254,88.4144,88.3155,88.3748,4128.0
2021-10-08 11:10:00,89.34,89.45,89.25,89.4,6403.0,88.3649,88.4737,88.2759,88.4243,6403.0
2021-10-08 11:15:00,89.34,89.35,89.1,89.13,6981.0,88.3649,88.3748,88.1275,88.1572,6981.0
2021-10-08 11:20:00,89.14,89.15,89.02,89.03,5748.0,88.1671,88.177,88.0484,88.0583,5748.0
2021-10-08 11:25:00,89.03,89.03,88.82,88.83,20654.0,88.0583,88.0583,87.8506,87.8605,20654.0
2021-10-08 11:30:00,88.84,89.1,88.82,89.1,5731.0,87.8704,88.1275,87.8506,88.1275,5731.0
2021-10-08 11:35:00,89.11,89.18,89.05,89.13,11233.0,88.1374,88.2067,88.0781,88.1572,11233.0
2021-10-08 11:40:00,89.09,89.13,89.03,89.11,6768.0,88.1177,88.1572,88.0583,88.1374,6768.0
2021-10-08 11:45:00,89.13,89.17,89.05,89.09,5633.0,88.1572,88.1968,88.0781,88.1177,5633.0
2021-10-08 11:50:00,89.11,89.2,89.1,89.13,15017.0,88.1374,88.2265,88.1275,88.1572,15017.0
2021-10-08 11:55:00,89.12,89.12,88.78,88.78,4748.0,88.1473,88.1473,87.811,87.811,4748.0
2021-10-08 12:00:00,88.83,88.83,88.69,88.72,11228.0,87.8605,87.8605,87.722,87.7517,11228.0
2021-10-08 12:05:00,88.69,88.79,88.65,88.71,14306.0,87.722,87.8209,87.6825,87.7418,14306.0
2021-10-08 12:10:00,88.7,88.73,88.66,88.71,8260.0,87.7319,87.7616,87.6924,87.7418,8260.0
2021-10-08 12:15:00,88.7,88.7,88.56,88.58,11002.0,87.7319,87.7319,87.5934,87.6132,11002.0
2021-10-08 12:20:00,88.56,88.62,88.5,88.56,7494.0,87.5934,87.6528,87.5341,87.5934,7494.0
2021-10-08 12:25:00,88.5,88.5,88.32,88.35,16752.0,87.5341,87.5341,87.3561,87.3857,16752.0
2021-10-08 12:30:00,88.34,88.39,88.31,88.36,4106.0,87.3758,87.4253,87.3462,87.3956,4106.0
2021-10-08 12:35:00,88.37,88.43,88.32,88.41,26597.0,87.4055,87.4649,87.3561,87.4451,26597.0
2021-10-08 12:40:00,88.44,88.58,88.39,88.58,16983.0,87.4748,87.6132,87.4253,87.6132,16983.0
2021-10-08 12:45:00,88.56,88.58,88.41,88.46,16515.0,87.5934,87.6132,87.4451,87.4945,16515.0
2021-10-08 12:50:00,88.47,88.67,88.47,88.67,9843.0,87.5044,87.7022,87.5044,87.7022,9843.0
2021-10-08 12:55:00,88.65,88.69,88.61,88.67,3506.0,87.6825,87.722,87.6429,87.7022,3506.0
2021-10-08 13:00:00,88.63,88.73,88.52,88.56,7047.0,87.6627,87.7616,87.5539,87.5934,7047.0
2021-10-08 13:05:00,88.58,88.58,88.39,88.39,8390.0,87.6132,87.6132,87.4253,87.4253,8390.0
2021-10-08 13:10:00,88.38,88.45,88.38,88.44,4601.0,87.4154,87.4846,87.4154,87.4748,4601.0
2021-10-08 13:15:00,88.42,88.42,88.17,88.18,20445.0,87.455,87.455,87.2077,87.2176,20445.0
2021-10-08 13:20:00,88.17,88.2,87.9,87.91,41651.0,87.2077,87.2374,86.9406,86.9505,41651.0
2021-10-08 13:25:00,87.91,88.08,87.9,88.0,19572.0,86.9505,87.1187,86.9406,87.0396,19572.0
2021-10-08 13:30:00,87.97,88.17,87.97,88.01,19832.0,87.0099,87.2077,87.0099,87.0494,19832.0
2021-10-08 13:35:00,88.0,88.01,87.94,87.96,6674.0,87.0396,87.0494,86.9802,87.0,6674.0
2021-10-08 13:40:00,87.95,88.0,87.93,87.97,16363.0,86.9901,87.0396,86.9703,87.0099,16363.0
2021-10-08 13:45:00,87.97,88.0,87.9,87.98,8300.0,87.0099,87.0396,86.9406,87.0198,8300.0
2021-10-08 13:50:00,87.98,88.0,87.94,87.96,6328.0,87.0198,87.0396,86.9802,87.0,6328.0
2021-10-08 13:55:00,87.96,88.02,87.93,87.98,33239.0,87.0,87.0593,86.9703,87.0198,33239.0
2021-10-08 14:00:00,87.99,88.12,87.96,88.08,55723.0,87.0297,87.1582,87.0,87.1187,55723.0
2021-10-08 14:05:00,88.07,88.09,88.03,88.03,16828.0,87.1088,87.1286,87.0692,87.0692,16828.0
2021-10-08 14:10:00,88.02,88.04,87.98,88.01,8763.0,87.0593,87.0791,87.0198,87.0494,8763.0
2021-10-08 14:15:00,87.98,88.05,87.97,88.03,10486.0,87.0198,87.089,87.0099,87.0692,10486.0
2021-10-08 14:20:00,88.05,88.17,88.02,88.17,16778.0,87.089,87.2077,87.0593,87.2077,16778.0
2021-10-08 14:25:00,88.17,88.3,88.14,88.28,28876.0,87.2077,87.3363,87.178,87.3165,28876.0
2021-10-08 14:30:00,88.28,88.28,88.08,88.18,11806.0,87.3165,87.3165,87.1187,87.2176,11806.0
2021-10-08 14:35:00,88.13,88.13,88.03,88.04,6715.0,87.1681,87.1681,87.0692,87.0791,6715.0
2021-10-08 14:40:00,88.04,88.06,88.0,88.02,9113.0,87.0791,87.0989,87.0396,87.0593,9113.0
2021-10-08 14:45:00,88.01,88.01,87.88,87.98,13114.0,87.0494,87.0494,86.9209,87.0198,13114.0
2021-10-08 14:50:00,87.99,88.04,87.95,88.02,10793.0,87.0297,87.0791,86.9901,87.0593,10793.0
2021-10-08 14:55:00,88.05,88.09,88.03,88.05,4769.0,87.089,87.1286,87.0692,87.089,4769.0
2021-10-08 15:00:00,88.06,88.14,87.96,88.0,11466.0,87.0989,87.178,87.0,87.0396,11466.0
2021-10-08 15:05:00,88.03,88.16,88.02,88.13,10174.0,87.0692,87.1978,87.0593,87.1681,10174.0
2021-10-08 15:10:00,88.1,88.21,88.09,88.17,14867.0,87.1385,87.2473,87.1286,87.2077,14867.0
2021-10-08 15:15:00,88.14,88.21,88.12,88.2,14346.0,87.178,87.2473,87.1582,87.2374,14346.0
2021-10-08 15:20:00,88.19,88.19,87.96,87.96,16216.0,87.2275,87.2275,87.0,87.0,16216.0
2021-10-08 15:25:00,87.96,87.99,87.91,87.93,13636.0,87.0,87.0297,86.9505,86.9703,13636.0
2021-10-08 15:30:00,87.92,87.92,87.79,87.88,16887.0,86.9604,86.9604,86.8318,86.9209,16887.0
2021-10-08 15:35:00,87.88,87.96,87.83,87.92,22591.0,86.9209,87.0,86.8714,86.9604,22591.0
2021-10-08 15:40:00,87.9,87.97,87.9,87.97,20996.0,86.9406,87.0099,86.9406,87.0099,20996.0
2021-10-08 15:45:00,87.97,88.0,87.83,87.86,38908.0,87.0099,87.0396,86.8714,86.9011,38908.0
2021-10-08 15:50:00,87.85,87.92,87.59,87.63,115472.0,86.8912,86.9604,86.634,86.6736,115472.0
2021-10-08 15:55:00,87.64,87.79,87.62,87.73,184413.0,86.6835,86.8318,86.6637,86.7725,184413.0
2021-10-11 09:30:00,87.51,87.72,86.53,86.71,93573.0,86.5549,86.7626,85.5856,85.7636,93573.0
2021-10-11 09:35:00,86.69,87.79,86.5,87.71,55038.0,85.7439,86.8318,85.5559,86.7527,55038.0
2021-10-11 09:40:00,87.64,87.85,87.46,87.68,25899.0,86.6835,86.8912,86.5054,86.723,25899.0
2021-10-11 09:45:00,87.72,87.92,87.49,87.69,39304.0,86.7626,86.9604,86.5351,86.7329,39304.0
2021-10-11 09:50:00,87.73,88.08,87.7,87.94,24414.0,86.7725,87.1187,86.7428,86.9802,24414.0
2021-10-11 09:55:00,87.94,88.05,87.7,87.7,41193.0,86.9802,87.089,86.7428,86.7428,41193.0
2021-10-11 10:00:00,87.72,87.79,87.31,87.37,28501.0,86.7626,86.8318,86.3571,86.4164,28501.0
2021-10-11 10:05:00,87.39,87.53,87.21,87.42,28975.0,86.4362,86.5747,86.2582,86.4659,28975.0
2021-10-11 10:10:00,87.42,87.69,87.41,87.67,31651.0,86.4659,86.7329,86.456,86.7132,31651.0
2021-10-11 10:15:00,87.67,87.95,87.67,87.9,60007.0,86.7132,86.9901,86.7132,86.9406,60007.0
2021-10-11 10:20:00,87.89,87.89,87.7,87.84,21864.0,86.9308,86.9308,86.7428,86.8813,21864.0
2021-10-11 10:25:00,87.79,87.89,87.74,87.8,26565.0,86.8318,86.9308,86.7824,86.8417,26565.0
2021-10-11 10:30:00,87.84,87.86,87.59,87.68,17440.0,86.8813,86.9011,86.634,86.723,17440.0
2021-10-11 10:35:00,87.7,87.85,87.66,87.84,14224.0,86.7428,86.8912,86.7033,86.8813,14224.0
2021-10-11 10:40:00,87.83,87.9,87.66,87.78,12583.0,86.8714,86.9406,86.7033,86.822,12583.0
2021-10-11 10:45:00,87.81,87.85,87.66,87.85,30962.0,86.8516,86.8912,86.7033,86.8912,30962.0
2021-10-11 10:50:00,87.85,87.91,87.8,87.85,24203.0,86.8912,86.9505,86.8417,86.8912,24203.0
2021-10-11 10:55:00,87.86,87.86,87.62,87.69,32825.0,86.9011,86.9011,86.6637,86.7329,32825.0
2021-10-11 11:00:00,87.69,87.8,87.65,87.72,31329.0,86.7329,86.8417,86.6934,86.7626,31329.0
2021-10-11 11:05:00,87.67,87.97,87.57,87.96,29167.0,86.7132,87.0099,86.6142,87.0,29167.0
2021-10-11 11:10:00,87.95,88.08,87.93,88.08,20316.0,86.9901,87.1187,86.9703,87.1187,20316.0
2021-10-11 11:15:00,88.05,88.17,88.04,88.08,17008.0,87.089,87.2077,87.0791,87.1187,17008.0
2021-10-11 11:20:00,88.06,88.27,88.04,88.27,19864.0,87.0989,87.3066,87.0791,87.3066,19864.0
2021-10-11 11:25:00,88.27,88.46,88.22,88.46,23880.0,87.3066,87.4945,87.2572,87.4945,23880.0
2021-10-11 11:30:00,88.44,88.55,88.39,88.53,22573.0,87.4748,87.5836,87.4253,87.5638,22573.0
2021-10-11 11:35:00,88.54,88.62,88.44,88.6,19314.0,87.5737,87.6528,87.4748,87.633,19314.0
2021-10-11 11:40:00,88.61,88.68,88.57,88.63,14709.0,87.6429,87.7121,87.6033,87.6627,14709.0
2021-10-11 11:45:00,88.63,88.72,88.41,88.48,24482.0,87.6627,87.7517,87.4451,87.5143,24482.0
2021-10-11 11:50:00,88.53,88.63,88.49,88.56,7099.0,87.5638,87.6627,87.5242,87.5934,7099.0
2021-10-11 11:55:00,88.56,88.65,88.51,88.58,9199.0,87.5934,87.6825,87.544,87.6132,9199.0
2021-10-11 12:00:00,88.59,88.62,88.53,88.55,6232.0,87.6231,87.6528,87.5638,87.5836,6232.0
2021-10-11 12:05:00,88.53,88.57,88.45,88.47,17012.0,87.5638,87.6033,87.4846,87.5044,17012.0
2021-10-11 12:10:00,88.48,88.5,88.15,88.19,17020.0,87.5143,87.5341,87.1879,87.2275,17020.0
2021-10-11 12:15:00,88.19,88.19,88.05,88.07,20492.0,87.2275,87.2275,87.089,87.1088,20492.0
2021-10-11 12:20:00,88.07,88.33,88.05,88.32,17620.0,87.1088,87.366,87.089,87.3561,17620.0
2021-10-11 12:25:00,88.34,88.38,88.2,88.34,11481.0,87.3758,87.4154,87.2374,87.3758,11481.0
2021-10-11 12:30:00,88.33,88.33,88.24,88.27,4163.0,87.366,87.366,87.2769,87.3066,4163.0
2021-10-11 12:35:00,88.28,88.32,88.21,88.27,7136.0,87.3165,87.3561,87.2473,87.3066,7136.0
2021-10-11 12:40:00,88.26,88.29,88.15,88.19,7739.0,87.2967,87.3264,87.1879,87.2275,7739.0
2021-10-11 12:45:00,88.19,88.29,88.15,88.19,8786.0,87.2275,87.3264,87.1879,87.2275,8786.0
2021-10-11 12:50:00,88.18,88.19,88.0,88.02,9940.0,87.2176,87.2275,87.0396,87.0593,9940.0
2021-10-11 12:55:00,88.03,88.04,87.84,87.91,13956.0,87.0692,87.0791,86.8813,86.9505,13956.0
2021-10-11 13:00:00,87.84,87.84,87.63,87.67,6407.0,86.8813,86.8813,86.6736,86.7132,6407.0
2021-10-11 13:05:00,87.66,87.71,87.55,87.65,14276.0,86.7033,86.7527,86.5945,86.6934,14276.0
2021-10-11 13:10:00,87.66,87.86,87.66,87.85,33470.0,86.7033,86.9011,86.7033,86.8912,33470.0
2021-10-11 13:15:00,87.77,87.84,87.7,87.73,7780.0,86.8121,86.8813,86.7428,86.7725,7780.0
2021-10-11 13:20:00,87.75,87.76,87.5,87.56,21309.0,86.7923,86.8022,86.545,86.6044,21309.0
2021-10-11 13:25:00,87.57,87.58,87.52,87.58,4890.0,86.6142,86.6241,86.5648,86.6241,4890.0
2021-10-11 13:30:00,87.6,87.78,87.58,87.78,17216.0,86.6439,86.822,86.6241,86.822,17216.0
2021-10-11 13:35:00,87.81,87.83,87.68,87.77,13611.0,86.8516,86.8714,86.723,86.8121,13611.0
2021-10-11 13:40:00,87.75,87.88,87.73,87.88,7496.0,86.7923,86.9209,86.7725,86.9209,7496.0
2021-10-11 13:45:00,87.87,87.89,87.61,87.7,16962.0,86.911,86.9308,86.6538,86.7428,16962.0
2021-10-11 13:50:00,87.71,87.9,87.69,87.87,10590.0,86.7527,86.9406,86.7329,86.911,10590.0
2021-10-11 13:55:00,87.85,87.88,87.74,87.88,5515.0,86.8912,86.9209,86.7824,86.9209,5515.0
2021-10-11 14:00:00,87.86,87.88,87.8,87.87,8227.0,86.9011,86.9209,86.8417,86.911,8227.0
2021-10-11 14:05:00,87.87,87.91,87.8,87.86,10417.0,86.911,86.9505,86.8417,86.9011,10417.0
2021-10-11 14:10:00,87.86,87.94,87.84,87.91,7720.0,86.9011,86.9802,86.8813,86.9505,7720.0
2021-10-11 14:15:00,87.95,88.0,87.86,87.9,9205.0,86.9901,87.0396,86.9011,86.9406,9205.0
2021-10-11 14:20:00,87.9,87.9,87.68,87.73,8313.0,86.9406,86.9406,86.723,86.7725,8313.0
2021-10-11 14:25:00,87.72,87.77,87.7,87.77,13711.0,86.7626,86.8121,86.7428,86.8121,13711.0
2021-10-11 14:30:00,87.75,87.85,87.73,87.8,10180.0,86.7923,86.8912,86.7725,86.8417,10180.0
2021-10-11 14:35:00,87.84,87.84,87.69,87.7,3841.0,86.8813,86.8813,86.7329,86.7428,3841.0
2021-10-11 14:40:00,87.67,87.85,87.65,87.79,5271.0,86.7132,86.8912,86.6934,86.8318,5271.0
2021-10-11 14:45:00,87.82,87.98,87.82,87.91,8630.0,86.8615,87.0198,86.8615,86.9505,8630.0
2021-10-11 14:50:00,87.91,87.97,87.8,87.92,8479.0,86.9505,87.0099,86.8417,86.9604,8479.0
2021-10-11 14:55:00,87.93,88.0,87.93,87.96,10861.0,86.9703,87.0396,86.9703,87.0,10861.0
2021-10-11 15:00:00,87.98,88.08,87.98,88.04,7049.0,87.0198,87.1187,87.0198,87.0791,7049.0
2021-10-11 15:05:00,88.04,88.04,87.85,87.87,11628.0,87.0791,87.0791,86.8912,86.911,11628.0
2021-10-11 15:10:00,87.87,88.0,87.87,87.99,6204.0,86.911,87.0396,86.911,87.0297,6204.0
2021-10-11 15:15:00,87.98,87.98,87.79,87.82,11795.0,87.0198,87.0198,86.8318,86.8615,11795.0
2021-10-11 15:20:00,87.82,87.85,87.73,87.8,9508.0,86.8615,86.8912,86.7725,86.8417,9508.0
2021-10-11 15:25:00,87.81,87.99,87.81,87.82,18714.0,86.8516,87.0297,86.8516,86.8615,18714.0
2021-10-11 15:30:00,87.82,87.9,87.75,87.78,14481.0,86.8615,86.9406,86.7923,86.822,14481.0
2021-10-11 15:35:00,87.79,87.79,87.6,87.6,17394.0,86.8318,86.8318,86.6439,86.6439,17394.0
2021-10-11 15:40:00,87.59,87.59,87.41,87.42,19537.0,86.634,86.634,86.456,86.4659,19537.0
2021-10-11 15:45:00,87.43,87.58,87.38,87.53,34042.0,86.4758,86.6241,86.4263,86.5747,34042.0
2021-10-11 15:50:00,87.52,87.56,87.41,87.48,47640.0,86.5648,86.6044,86.456,86.5252,47640.0
2021-10-11 15:55:00,87.47,87.5,87.29,87.32,87652.0,86.5153,86.545,86.3373,86.367,87652.0
2021-10-12 09:30:00,87.45,88.19,87.02,87.55,63076.0,86.4956,87.2275,86.0702,86.5945,63076.0
2021-10-12 09:35:00,87.49,88.25,87.4,88.0,47050.0,86.5351,87.2868,86.4461,87.0396,47050.0
2021-10-12 09:40:00,87.94,88.41,87.88,88.01,29232.0,86.9802,87.4451,86.9209,87.0494,29232.0
2021-10-12 09:45:00,87.92,88.05,87.67,87.87,25748.0,86.9604,87.089,86.7132,86.911,25748.0
2021-10-12 09:50:00,87.75,88.42,87.72,88.18,34435.0,86.7923,87.455,86.7626,87.2176,34435.0
2021-10-12 09:55:00,88.25,88.35,87.97,88.0,43730.0,87.2868,87.3857,87.0099,87.0396,43730.0
2021-10-12 10:00:00,88.01,88.33,87.99,88.12,33294.0,87.0494,87.366,87.0297,87.1582,33294.0
2021-10-12 10:05:00,88.12,88.3,88.07,88.07,23490.0,87.1582,87.3363,87.1088,87.1088,23490.0
2021-10-12 10:10:00,88.1,88.2,88.0,88.05,9245.0,87.1385,87.2374,87.0396,87.089,9245.0
2021-10-12 10:15:00,88.0,88.25,87.34,87.58,19226.0,87.0396,87.2868,86.3868,86.6241,19226.0
2021-10-12 10:20:00,87.46,87.76,87.46,87.51,7970.0,86.5054,86.8022,86.5054,86.5549,7970.0
2021-10-12 10:25:00,87.5,87.83,87.39,87.82,8774.0,86.545,86.8714,86.4362,86.8615,8774.0
2021-10-12 10:30:00,87.76,87.92,87.63,87.91,7280.0,86.8022,86.9604,86.6736,86.9505,7280.0
2021-10-12 10:35:00,87.88,88.0,87.78,88.0,10640.0,86.9209,87.0396,86.822,87.0396,10640.0
2021-10-12 10:40:00,87.97,88.13,87.97,88.13,8791.0,87.0099,87.1681,87.0099,87.1681,8791.0
2021-10-12 10:45:00,88.14,88.34,88.1,88.28,26963.0,87.178,87.3758,87.1385,87.3165,26963.0
2021-10-12 10:50:00,88.28,88.34,88.16,88.28,10303.0,87.3165,87.3758,87.1978,87.3165,10303.0
2021-10-12 10:55:00,88.28,88.35,87.97,88.0,18776.0,87.3165,87.3857,87.0099,87.0396,18776.0
2021-10-12 11:00:00,88.05,88.24,87.91,87.99,24386.0,87.089,87.2769,86.9505,87.0297,24386.0
2021-10-12 11:05:00,87.99,88.16,87.99,88.14,7946.0,87.0297,87.1978,87.0297,87.178,7946.0
2021-10-12 11:10:00,88.18,88.2,87.96,88.16,23178.0,87.2176,87.2374,87.0,87.1978,23178.0
2021-10-12 11:15:00,88.17,88.34,88.09,88.3,61348.0,87.2077,87.3758,87.1286,87.3363,61348.0
2021-10-12 11:20:00,88.3,88.57,88.29,88.48,95687.0,87.3363,87.6033,87.3264,87.5143,95687.0
2021-10-12 11:25:00,88.46,88.46,88.28,88.34,20222.0,87.4945,87.4945,87.3165,87.3758,20222.0
2021-10-12 11:30:00,88.32,88.43,88.25,88.33,24877.0,87.3561,87.4649,87.2868,87.366,24877.0
2021-10-12 11:35:00,88.35,88.6,88.32,88.53,14402.0,87.3857,87.633,87.3561,87.5638,14402.0
2021-10-12 11:40:00,88.52,88.62,88.45,88.61,15094.0,87.5539,87.6528,87.4846,87.6429,15094.0
2021-10-12 11:45:00,88.6,88.75,88.58,88.73,27886.0,87.633,87.7814,87.6132,87.7616,27886.0
2021-10-12 11:50:00,88.73,88.89,88.73,88.87,16616.0,87.7616,87.9198,87.7616,87.9001,16616.0
2021-10-12 11:55:00,88.89,88.97,88.85,88.94,16502.0,87.9198,87.999,87.8803,87.9693,16502.0
2021-10-12 12:00:00,88.94,89.0,88.9,89.0,17472.0,87.9693,88.0286,87.9297,88.0286,17472.0
2021-10-12 12:05:00,89.01,89.08,88.94,89.0,27862.0,88.0385,88.1078,87.9693,88.0286,27862.0
2021-10-12 12:10:00,89.03,89.12,89.0,89.0,12777.0,88.0583,88.1473,88.0286,88.0286,12777.0
2021-10-12 12:15:00,89.01,89.06,88.92,88.93,14992.0,88.0385,88.088,87.9495,87.9594,14992.0
2021-10-12 12:20:00,88.92,88.95,88.78,88.84,15637.0,87.9495,87.9792,87.811,87.8704,15637.0
2021-10-12 12:25:00,88.84,88.88,88.78,88.84,9724.0,87.8704,87.9099,87.811,87.8704,9724.0
2021-10-12 12:30:00,88.86,88.95,88.72,88.76,7913.0,87.8902,87.9792,87.7517,87.7913,7913.0
2021-10-12 12:35:00,88.7,88.73,88.52,88.73,49872.0,87.7319,87.7616,87.5539,87.7616,49872.0
2021-10-12 12:40:00,88.7,88.82,88.59,88.6,104094.0,87.7319,87.8506,87.6231,87.633,104094.0
2021-10-12 12:45:00,88.6,88.67,88.5,88.59,17750.0,87.633,87.7022,87.5341,87.6231,17750.0
2021-10-12 12:50:00,88.61,88.61,88.53,88.56,13840.0,87.6429,87.6429,87.5638,87.5934,13840.0
2021-10-12 12:55:00,88.56,88.64,88.51,88.61,18864.0,87.5934,87.6726,87.544,87.6429,18864.0
2021-10-12 13:00:00,88.6,88.78,88.6,88.75,8609.0,87.633,87.811,87.633,87.7814,8609.0
2021-10-12 13:05:00,88.77,88.77,88.62,88.73,5615.0,87.8011,87.8011,87.6528,87.7616,5615.0
2021-10-12 13:10:00,88.77,88.79,88.73,88.73,5428.0,87.8011,87.8209,87.7616,87.7616,5428.0
2021-10-12 13:15:00,88.78,88.86,88.75,88.78,6376.0,87.811,87.8902,87.7814,87.811,6376.0
2021-10-12 13:20:00,88.79,88.79,88.67,88.73,8381.0,87.8209,87.8209,87.7022,87.7616,8381.0
2021-10-12 13:25:00,88.71,88.83,88.68,88.81,8599.0,87.7418,87.8605,87.7121,87.8407,8599.0
2021-10-12 13:30:00,88.8,88.94,88.77,88.94,7684.0,87.8308,87.9693,87.8011,87.9693,7684.0
2021-10-12 13:35:00,88.97,88.98,88.86,88.96,6772.0,87.999,88.0089,87.8902,87.9891,6772.0
2021-10-12 13:40:00,88.96,89.06,88.96,89.01,13748.0,87.9891,88.088,87.9891,88.0385,13748.0
2021-10-12 13:45:00,89.01,89.01,88.93,88.93,11658.0,88.0385,88.0385,87.9594,87.9594,11658.0
2021-10-12 13:50:00,88.99,89.05,88.81,88.81,13004.0,88.0187,88.0781,87.8407,87.8407,13004.0
2021-10-12 13:55:00,88.87,88.89,88.78,88.81,11700.0,87.9001,87.9198,87.811,87.8407,11700.0
2021-10-12 14:00:00,88.8,88.97,88.79,88.96,8568.0,87.8308,87.999,87.8209,87.9891,8568.0
2021-10-12 14:05:00,88.95,89.0,88.89,88.95,7738.0,87.9792,88.0286,87.9198,87.9792,7738.0
2021-10-12 14:10:00,88.96,89.02,88.95,88.98,13635.0,87.9891,88.0484,87.9792,88.0089,13635.0
2021-10-12 14:15:00,88.98,89.12,88.98,88.99,12156.0,88.0089,88.1473,88.0089,88.0187,12156.0
2021-10-12 14:20:00,88.99,89.05,88.9,88.9,9013.0,88.0187,88.0781,87.9297,87.9297,9013.0
2021-10-12 14:25:00,88.9,88.96,88.88,88.93,7345.0,87.9297,87.9891,87.9099,87.9594,7345.0
2021-10-12 14:30:00,88.95,88.99,88.88,88.88,8105.0,87.9792,88.0187,87.9099,87.9099,8105.0
2021-10-12 14:35:00,88.9,89.02,88.88,89.02,12108.0,87.9297,88.0484,87.9099,88.0484,12108.0
2021-10-12 14:40:00,89.05,89.14,89.05,89.14,6020.0,88.0781,88.1671,88.0781,88.1671,6020.0
2021-10-12 14:45:00,89.13,89.16,89.11,89.16,11230.0,88.1572,88.1869,88.1374,88.1869,11230.0
2021-10-12 14:50:00,89.17,89.24,89.11,89.18,19380.0,88.1968,88.266,88.1374,88.2067,19380.0
2021-10-12 14:55:00,89.16,89.19,89.0,89.02,9773.0,88.1869,88.2166,88.0286,88.0484,9773.0
2021-10-12 15:00:00,88.99,89.02,88.72,88.79,20059.0,88.0187,88.0484,87.7517,87.8209,20059.0
2021-10-12 15:05:00,88.81,88.81,88.6,88.6,9974.0,87.8407,87.8407,87.633,87.633,9974.0
2021-10-12 15:10:00,88.6,88.68,88.58,88.67,12461.0,87.633,87.7121,87.6132,87.7022,12461.0
2021-10-12 15:15:00,88.66,88.72,88.54,88.72,10134.0,87.6924,87.7517,87.5737,87.7517,10134.0
2021-10-12 15:20:00,88.7,88.7,88.54,88.67,31905.0,87.7319,87.7319,87.5737,87.7022,31905.0
2021-10-12 15:25:00,88.68,88.87,88.68,88.85,37639.0,87.7121,87.9001,87.7121,87.8803,37639.0
2021-10-12 15:30:00,88.85,88.93,88.68,88.74,138414.0,87.8803,87.9594,87.7121,87.7715,138414.0
2021-10-12 15:35:00,88.76,88.98,88.65,88.75,99761.0,87.7913,88.0089,87.6825,87.7814,99761.0
2021-10-12 15:40:00,88.75,88.81,88.62,88.64,20103.0,87.7814,87.8407,87.6528,87.6726,20103.0
2021-10-12 15:45:00,88.64,88.66,88.49,88.51,17678.0,87.6726,87.6924,87.5242,87.544,17678.0
2021-10-12 15:50:00,88.53,88.68,88.47,88.67,52182.0,87.5638,87.7121,87.5044,87.7022,52182.0
2021-10-12 15:55:00,88.67,88.79,88.64,88.66,109157.0,87.7022,87.8209,87.6726,87.6924,109157.0
2021-10-13 09:30:00,88.5,88.6,87.9,88.25,91317.0,87.5341,87.633,86.9406,87.2868,91317.0
2021-10-13 09:35:00,88.15,88.19,87.77,88.01,62244.0,87.1879,87.2275,86.8121,87.0494,62244.0
2021-10-13 09:40:00,88.03,88.14,87.73,87.76,19433.0,87.0692,87.178,86.7725,86.8022,19433.0
2021-10-13 09:45:00,87.74,87.87,87.3,87.43,33129.0,86.7824,86.911,86.3472,86.4758,33129.0
2021-10-13 09:50:00,87.38,87.57,87.25,87.35,26008.0,86.4263,86.6142,86.2977,86.3966,26008.0
2021-10-13 09:55:00,87.35,87.47,87.18,87.23,18640.0,86.3966,86.5153,86.2285,86.278,18640.0
2021-10-13 10:00:00,87.18,87.34,87.06,87.21,25085.0,86.2285,86.3868,86.1098,86.2582,25085.0
2021-10-13 10:05:00,87.13,87.14,86.87,86.96,44743.0,86.179,86.1889,85.9219,86.0109,44743.0
2021-10-13 10:10:00,86.94,86.95,86.67,86.89,41541.0,85.9911,86.001,85.7241,85.9417,41541.0
2021-10-13 10:15:00,86.83,86.87,86.68,86.7,58415.0,85.8823,85.9219,85.734,85.7537,58415.0
2021-10-13 10:20:00,86.74,87.0,86.64,86.88,30561.0,85.7933,86.0505,85.6944,85.9318,30561.0
2021-10-13 10:25:00,86.89,87.04,86.89,86.97,18115.0,85.9417,86.09,85.9417,86.0208,18115.0
2021-10-13 10:30:00,87.01,87.3,86.97,87.29,24388.0,86.0604,86.3472,86.0208,86.3373,24388.0
2021-10-13 10:35:00,87.29,87.35,86.83,86.88,35144.0,86.3373,86.3966,85.8823,85.9318,35144.0
2021-10-13 10:40:00,86.86,87.06,86.82,87.05,12689.0,85.912,86.1098,85.8724,86.0999,12689.0
2021-10-13 10:45:00,87.06,87.2,86.98,87.18,12549.0,86.1098,86.2483,86.0307,86.2285,12549.0
2021-10-13 10:50:00,87.2,87.28,87.1,87.28,12296.0,86.2483,86.3274,86.1494,86.3274,12296.0
2021-10-13 10:55:00,87.29,87.36,87.17,87.33,10849.0,86.3373,86.4065,86.2186,86.3769,10849.0
2021-10-13 11:00:00,87.36,87.54,87.3,87.54,17143.0,86.4065,86.5846,86.3472,86.5846,17143.0
2021-10-13 11:05:00,87.54,87.63,87.49,87.51,14467.0,86.5846,86.6736,86.5351,86.5549,14467.0
2021-10-13 11:10:00,87.49,87.51,87.24,87.25,21785.0,86.5351,86.5549,86.2878,86.2977,21785.0
2021-10-13 11:15:00,87.22,87.32,87.11,87.14,26601.0,86.2681,86.367,86.1593,86.1889,26601.0
2021-10-13 11:20:00,87.14,87.24,87.12,87.17,16923.0,86.1889,86.2878,86.1692,86.2186,16923.0
2021-10-13 11:25:00,87.19,87.38,87.19,87.37,21350.0,86.2384,86.4263,86.2384,86.4164,21350.0
2021-10-13 11:30:00,87.34,87.4,87.12,87.15,15132.0,86.3868,86.4461,86.1692,86.1988,15132.0
2021-10-13 11:35:00,87.13,87.13,86.82,87.0,24170.0,86.179,86.179,85.8724,86.0505,24170.0
2021-10-13 11:40:00,87.05,87.24,87.03,87.22,20187.0,86.0999,86.2878,86.0801,86.2681,20187.0
2021-10-13 11:45:00,87.22,87.51,87.21,87.44,14887.0,86.2681,86.5549,86.2582,86.4857,14887.0
2021-10-13 11:50:00,87.43,87.46,87.07,87.08,10029.0,86.4758,86.5054,86.1197,86.1296,10029.0
2021-10-13 11:55:00,87.05,87.05,86.82,86.85,22853.0,86.0999,86.0999,85.8724,85.9021,22853.0
2021-10-13 12:00:00,86.86,86.88,86.75,86.84,32547.0,85.912,85.9318,85.8032,85.8922,32547.0
2021-10-13 12:05:00,86.84,86.84,86.66,86.71,32093.0,85.8922,85.8922,85.7142,85.7636,32093.0
2021-10-13 12:10:00,86.7,86.79,86.69,86.78,18863.0,85.7537,85.8428,85.7439,85.8329,18863.0
2021-10-13 12:15:00,86.76,86.77,86.54,86.7,37900.0,85.8131,85.823,85.5955,85.7537,37900.0
2021-10-13 12:20:00,86.7,86.82,86.62,86.71,10917.0,85.7537,85.8724,85.6746,85.7636,10917.0
2021-10-13 12:25:00,86.71,86.96,86.71,86.96,11762.0,85.7636,86.0109,85.7636,86.0109,11762.0
2021-10-13 12:30:00,86.94,87.04,86.92,86.97,6980.0,85.9911,86.09,85.9713,86.0208,6980.0
2021-10-13 12:35:00,86.99,87.05,86.92,87.04,8840.0,86.0406,86.0999,85.9713,86.09,8840.0
2021-10-13 12:40:00,87.06,87.21,87.06,87.19,10476.0,86.1098,86.2582,86.1098,86.2384,10476.0
2021-10-13 12:45:00,87.17,87.17,86.85,86.93,22768.0,86.2186,86.2186,85.9021,85.9812,22768.0
2021-10-13 12:50:00,86.88,86.92,86.84,86.92,6304.0,85.9318,85.9713,85.8922,85.9713,6304.0
2021-10-13 12:55:00,86.94,87.02,86.9,87.01,13443.0,85.9911,86.0702,85.9516,86.0604,13443.0
2021-10-13 13:00:00,87.0,87.1,86.99,87.04,12430.0,86.0505,86.1494,86.0406,86.09,12430.0
2021-10-13 13:05:00,87.04,87.1,86.89,86.89,21323.0,86.09,86.1494,85.9417,85.9417,21323.0
2021-10-13 13:10:00,86.89,86.99,86.87,86.91,8987.0,85.9417,86.0406,85.9219,85.9615,8987.0
2021-10-13 13:15:00,86.87,86.89,86.84,86.89,11526.0,85.9219,85.9417,85.8922,85.9417,11526.0
2021-10-13 13:20:00,86.9,86.9,86.79,86.89,13738.0,85.9516,85.9516,85.8428,85.9417,13738.0
2021-10-13 13:25:00,86.9,87.11,86.9,87.1,14455.0,85.9516,86.1593,85.9516,86.1494,14455.0
2021-10-13 13:30:00,87.06,87.2,87.04,87.16,34942.0,86.1098,86.2483,86.09,86.2087,34942.0
2021-10-13 13:35:00,87.15,87.21,87.06,87.18,25133.0,86.1988,86.2582,86.1098,86.2285,25133.0
2021-10-13 13:40:00,87.19,87.23,87.02,87.14,29821.0,86.2384,86.278,86.0702,86.1889,29821.0
2021-10-13 13:45:00,87.13,87.29,87.12,87.19,19307.0,86.179,86.3373,86.1692,86.2384,19307.0
2021-10-13 13:50:00,87.21,87.27,87.19,87.26,6882.0,86.2582,86.3175,86.2384,86.3076,6882.0
2021-10-13 13:55:00,87.27,87.27,87.15,87.15,15582.0,86.3175,86.3175,86.1988,86.1988,15582.0
2021-10-13 14:00:00,87.1,87.4,87.1,87.19,24990.0,86.1494,86.4461,86.1494,86.2384,24990.0
2021-10-13 14:05:00,87.19,87.27,87.09,87.25,9941.0,86.2384,86.3175,86.1395,86.2977,9941.0
2021-10-13 14:10:00,87.25,87.35,87.1,87.19,16185.0,86.2977,86.3966,86.1494,86.2384,16185.0
2021-10-13 14:15:00,87.21,87.27,87.01,87.22,10179.0,86.2582,86.3175,86.0604,86.2681,10179.0
2021-10-13 14:20:00,87.25,87.36,87.25,87.29,9311.0,86.2977,86.4065,86.2977,86.3373,9311.0
2021-10-13 14:25:00,87.29,87.31,87.07,87.09,20380.0,86.3373,86.3571,86.1197,86.1395,20380.0
2021-10-13 14:30:00,87.08,87.09,86.96,87.03,16475.0,86.1296,86.1395,86.0109,86.0801,16475.0
2021-10-13 14:35:00,87.05,87.07,86.99,87.04,11641.0,86.0999,86.1197,86.0406,86.09,11641.0
2021-10-13 14:40:00,87.04,87.04,86.89,86.95,12392.0,86.09,86.09,85.9417,86.001,12392.0
2021-10-13 14:45:00,86.96,86.99,86.83,86.86,15113.0,86.0109,86.0406,85.8823,85.912,15113.0
2021-10-13 14:50:00,86.88,86.92,86.8,86.91,5558.0,85.9318,85.9713,85.8527,85.9615,5558.0
2021-10-13 14:55:00,86.87,86.96,86.83,86.86,5958.0,85.9219,86.0109,85.8823,85.912,5958.0
2021-10-13 15:00:00,86.85,86.9,86.74,86.76,16658.0,85.9021,85.9516,85.7933,85.8131,16658.0
2021-10-13 15:05:00,86.77,86.94,86.75,86.94,31879.0,85.823,85.9911,85.8032,85.9911,31879.0
2021-10-13 15:10:00,86.94,86.94,86.82,86.82,10630.0,85.9911,85.9911,85.8724,85.8724,10630.0
2021-10-13 15:15:00,86.81,86.94,86.81,86.87,7374.0,85.8625,85.9911,85.8625,85.9219,7374.0
2021-10-13 15:20:00,86.88,86.9,86.73,86.73,9436.0,85.9318,85.9516,85.7834,85.7834,9436.0
2021-10-13 15:25:00,86.71,86.74,86.6,86.63,31633.0,85.7636,85.7933,85.6548,85.6845,31633.0
2021-10-13 15:30:00,86.63,86.68,86.44,86.52,51579.0,85.6845,85.734,85.4966,85.5757,51579.0
2021-10-13 15:35:00,86.51,86.73,86.47,86.73,30484.0,85.5658,85.7834,85.5263,85.7834,30484.0
2021-10-13 15:40:00,86.72,86.76,86.65,86.66,23552.0,85.7735,85.8131,85.7043,85.7142,23552.0
2021-10-13 15:45:00,86.66,86.82,86.63,86.79,22363.0,85.7142,85.8724,85.6845,85.8428,22363.0
2021-10-13 15:50:00,86.78,86.94,86.74,86.85,55202.0,85.8329,85.9911,85.7933,85.9021,55202.0
2021-10-13 15:55:00,86.84,86.86,86.72,86.73,97253.0,85.8922,85.912,85.7735,85.7834,97253.0
2021-10-14 09:30:00,87.33,88.14,87.33,87.86,78355.0,86.3769,87.178,86.3769,86.9011,78355.0
2021-10-14 09:35:00,87.84,87.84,87.08,87.08,35633.0,86.8813,86.8813,86.1296,86.1296,35633.0
2021-10-14 09:40:00,87.12,87.42,86.94,87.31,32888.0,86.1692,86.4659,85.9911,86.3571,32888.0
2021-10-14 09:45:00,87.28,87.57,87.25,87.27,18046.0,86.3274,86.6142,86.2977,86.3175,18046.0
2021-10-14 09:50:00,87.28,87.39,87.11,87.2,13050.0,86.3274,86.4362,86.1593,86.2483,13050.0
2021-10-14 09:55:00,87.22,87.3,87.03,87.29,8750.0,86.2681,86.3472,86.0801,86.3373,8750.0
2021-10-14 10:00:00,87.28,87.4,87.1,87.37,8431.0,86.3274,86.4461,86.1494,86.4164,8431.0
2021-10-14 10:05:00,87.31,87.33,87.19,87.22,7860.0,86.3571,86.3769,86.2384,86.2681,7860.0
2021-10-14 10:10:00,87.24,87.31,86.91,86.91,24876.0,86.2878,86.3571,85.9615,85.9615,24876.0
2021-10-14 10:15:00,86.95,87.27,86.88,87.26,17306.0,86.001,86.3175,85.9318,86.3076,17306.0
2021-10-14 10:20:00,87.28,87.5,87.16,87.5,19216.0,86.3274,86.545,86.2087,86.545,19216.0
2021-10-14 10:25:00,87.5,87.6,87.47,87.52,16406.0,86.545,86.6439,86.5153,86.5648,16406.0
2021-10-14 10:30:00,87.52,87.57,87.36,87.37,16092.0,86.5648,86.6142,86.4065,86.4164,16092.0
2021-10-14 10:35:00,87.36,87.36,87.03,87.1,9685.0,86.4065,86.4065,86.0801,86.1494,9685.0
2021-10-14 10:40:00,87.12,87.29,87.11,87.29,13870.0,86.1692,86.3373,86.1593,86.3373,13870.0
2021-10-14 10:45:00,87.26,87.33,87.23,87.31,7365.0,86.3076,86.3769,86.278,86.3571,7365.0
2021-10-14 10:50:00,87.34,87.4,87.26,87.34,22468.0,86.3868,86.4461,86.3076,86.3868,22468.0
2021-10-14 10:55:00,87.34,87.36,87.12,87.27,28963.0,86.3868,86.4065,86.1692,86.3175,28963.0
2021-10-14 11:00:00,87.29,87.29,87.08,87.09,11842.0,86.3373,86.3373,86.1296,86.1395,11842.0
2021-10-14 11:05:00,87.07,87.08,86.9,86.97,23323.0,86.1197,86.1296,85.9516,86.0208,23323.0
2021-10-14 11:10:00,86.99,87.15,86.99,87.09,8088.0,86.0406,86.1988,86.0406,86.1395,8088.0
2021-10-14 11:15:00,87.08,87.15,86.97,87.12,12964.0,86.1296,86.1988,86.0208,86.1692,12964.0
2021-10-14 11:20:00,87.11,87.11,86.94,87.07,12328.0,86.1593,86.1593,85.9911,86.1197,12328.0
2021-10-14 11:25:00,87.04,87.13,87.01,87.05,4973.0,86.09,86.179,86.0604,86.0999,4973.0
2021-10-14 11:30:00,87.04,87.14,87.04,87.14,11693.0,86.09,86.1889,86.09,86.1889,11693.0
2021-10-14 11:35:00,87.14,87.28,87.07,87.27,13039.0,86.1889,86.3274,86.1197,86.3175,13039.0
2021-10-14 11:40:00,87.27,87.27,87.16,87.23,3806.0,86.3175,86.3175,86.2087,86.278,3806.0
2021-10-14 11:45:00,87.25,87.37,87.18,87.22,11256.0,86.2977,86.4164,86.2285,86.2681,11256.0
2021-10-14 11:50:00,87.27,87.31,87.2,87.26,10319.0,86.3175,86.3571,86.2483,86.3076,10319.0
2021-10-14 11:55:00,87.29,87.34,87.24,87.33,9902.0,86.3373,86.3868,86.2878,86.3769,9902.0
2021-10-14 12:00:00,87.36,87.42,87.3,87.41,15403.0,86.4065,86.4659,86.3472,86.456,15403.0
2021-10-14 12:05:00,87.43,87.45,87.35,87.4,13404.0,86.4758,86.4956,86.3966,86.4461,13404.0
2021-10-14 12:10:00,87.4,87.5,87.37,87.46,9598.0,86.4461,86.545,86.4164,86.5054,9598.0
2021-10-14 12:15:00,87.45,87.48,87.22,87.33,17922.0,86.4956,86.5252,86.2681,86.3769,17922.0
2021-10-14 12:20:00,87.34,87.41,87.32,87.38,7678.0,86.3868,86.456,86.367,86.4263,7678.0
2021-10-14 12:25:00,87.37,87.57,87.37,87.49,8330.0,86.4164,86.6142,86.4164,86.5351,8330.0
2021-10-14 12:30:00,87.54,87.62,87.53,87.61,8145.0,86.5846,86.6637,86.5747,86.6538,8145.0
2021-10-14 12:35:00,87.59,87.59,87.4,87.41,4730.0,86.634,86.634,86.4461,86.456,4730.0
2021-10-14 12:40:00,87.42,87.43,87.35,87.37,5304.0,86.4659,86.4758,86.3966,86.4164,5304.0
2021-10-14 12:45:00,87.33,87.5,87.33,87.4,8685.0,86.3769,86.545,86.3769,86.4461,8685.0
2021-10-14 12:50:00,87.41,87.44,87.37,87.44,5710.0,86.456,86.4857,86.4164,86.4857,5710.0
2021-10-14 12:55:00,87.44,87.44,87.36,87.44,4997.0,86.4857,86.4857,86.4065,86.4857,4997.0
2021-10-14 13:00:00,87.42,87.47,87.28,87.34,20895.0,86.4659,86.5153,86.3274,86.3868,20895.0
2021-10-14 13:05:00,87.33,87.46,87.28,87.41,59000.0,86.3769,86.5054,86.3274,86.456,59000.0
2021-10-14 13:10:00,87.41,87.63,87.41,87.52,109295.0,86.456,86.6736,86.456,86.5648,109295.0
2021-10-14 13:15:00,87.54,87.68,87.51,87.67,10391.0,86.5846,86.723,86.5549,86.7132,10391.0
2021-10-14 13:20:00,87.66,87.67,87.58,87.61,9299.0,86.7033,86.7132,86.6241,86.6538,9299.0
2021-10-14 13:25:00,87.63,87.68,87.58,87.62,14218.0,86.6736,86.723,86.6241,86.6637,14218.0
2021-10-14 13:30:00,87.64,87.78,87.63,87.77,13199.0,86.6835,86.822,86.6736,86.8121,13199.0
2021-10-14 13:35:00,87.77,87.82,87.73,87.77,8441.0,86.8121,86.8615,86.7725,86.8121,8441.0
2021-10-14 13:40:00,87.79,87.79,87.66,87.72,9719.0,86.8318,86.8318,86.7033,86.7626,9719.0
2021-10-14 13:45:00,87.72,87.79,87.71,87.79,4834.0,86.7626,86.8318,86.7527,86.8318,4834.0
2021-10-14 13:50:00,87.77,87.84,87.73,87.84,7961.0,86.8121,86.8813,86.7725,86.8813,7961.0
2021-10-14 13:55:00,87.86,87.88,87.78,87.81,4366.0,86.9011,86.9209,86.822,86.8516,4366.0
2021-10-14 14:00:00,87.8,87.83,87.67,87.7,9115.0,86.8417,86.8714,86.7132,86.7428,9115.0
2021-10-14 14:05:00,87.72,87.72,87.62,87.66,6015.0,86.7626,86.7626,86.6637,86.7033,6015.0
2021-10-14 14:10:00,87.63,87.71,87.63,87.67,4588.0,86.6736,86.7527,86.6736,86.7132,4588.0
2021-10-14 14:15:00,87.65,87.74,87.65,87.74,7072.0,86.6934,86.7824,86.6934,86.7824,7072.0
2021-10-14 14:20:00,87.73,87.73,87.66,87.69,4927.0,86.7725,86.7725,86.7033,86.7329,4927.0
2021-10-14 14:25:00,87.68,87.7,87.61,87.61,6323.0,86.723,86.7428,86.6538,86.6538,6323.0
2021-10-14 14:30:00,87.62,87.67,87.59,87.67,5312.0,86.6637,86.7132,86.634,86.7132,5312.0
2021-10-14 14:35:00,87.67,87.69,87.55,87.55,6673.0,86.7132,86.7329,86.5945,86.5945,6673.0
2021-10-14 14:40:00,87.55,87.55,87.48,87.51,10265.0,86.5945,86.5945,86.5252,86.5549,10265.0
2021-10-14 14:45:00,87.52,87.56,87.43,87.46,11246.0,86.5648,86.6044,86.4758,86.5054,11246.0
2021-10-14 14:50:00,87.45,87.47,87.37,87.43,9277.0,86.4956,86.5153,86.4164,86.4758,9277.0
2021-10-14 14:55:00,87.44,87.48,87.41,87.44,5458.0,86.4857,86.5252,86.456,86.4857,5458.0
2021-10-14 15:00:00,87.44,87.46,87.37,87.42,6728.0,86.4857,86.5054,86.4164,86.4659,6728.0
2021-10-14 15:05:00,87.43,87.44,87.34,87.34,10021.0,86.4758,86.4857,86.3868,86.3868,10021.0
2021-10-14 15:10:00,87.3,87.31,87.18,87.22,8114.0,86.3472,86.3571,86.2285,86.2681,8114.0
2021-10-14 15:15:00,87.2,87.21,87.15,87.21,3873.0,86.2483,86.2582,86.1988,86.2582,3873.0
2021-10-14 15:20:00,87.21,87.21,87.07,87.08,11362.0,86.2582,86.2582,86.1197,86.1296,11362.0
2021-10-14 15:25:00,87.09,87.22,87.09,87.2,13780.0,86.1395,86.2681,86.1395,86.2483,13780.0
2021-10-14 15:30:00,87.19,87.22,87.11,87.15,12294.0,86.2384,86.2681,86.1593,86.1988,12294.0
2021-10-14 15:35:00,87.16,87.16,86.98,87.03,15936.0,86.2087,86.2087,86.0307,86.0801,15936.0
2021-10-14 15:40:00,87.06,87.07,86.89,86.9,40641.0,86.1098,86.1197,85.9417,85.9516,40641.0
2021-10-14 15:45:00,86.91,86.95,86.9,86.93,49561.0,85.9615,86.001,85.9516,85.9812,49561.0
2021-10-14 15:50:00,86.92,86.95,86.82,86.87,77876.0,85.9713,86.001,85.8724,85.9219,77876.0
2021-10-14 15:55:00,86.87,86.9,86.74,86.88,147486.0,85.9219,85.9516,85.7933,85.9318,147486.0
2021-10-15 09:30:00,87.56,88.59,87.56,88.34,147760.0,86.6044,87.6231,86.6044,87.3758,147760.0
2021-10-15 09:35:00,88.38,88.6,87.76,87.88,44071.0,87.4154,87.633,86.8022,86.9209,44071.0
2021-10-15 09:40:00,87.84,88.07,87.76,87.92,17000.0,86.8813,87.1088,86.8022,86.9604,17000.0
2021-10-15 09:45:00,87.94,88.17,87.79,87.79,16590.0,86.9802,87.2077,86.8318,86.8318,16590.0
2021-10-15 09:50:00,87.76,88.05,87.64,87.93,15481.0,86.8022,87.089,86.6835,86.9703,15481.0
2021-10-15 09:55:00,87.9,88.07,87.87,87.97,21451.0,86.9406,87.1088,86.911,87.0099,21451.0
2021-10-15 10:00:00,87.97,87.98,87.7,87.73,14722.0,87.0099,87.0198,86.7428,86.7725,14722.0
2021-10-15 10:05:00,87.75,87.99,87.71,87.97,11049.0,86.7923,87.0297,86.7527,87.0099,11049.0
2021-10-15 10:10:00,87.97,88.15,87.95,88.02,35416.0,87.0099,87.1879,86.9901,87.0593,35416.0
2021-10-15 10:15:00,88.05,88.12,87.88,88.03,31775.0,87.089,87.1582,86.9209,87.0692,31775.0
2021-10-15 10:20:00,88.07,88.07,87.47,87.49,23231.0,87.1088,87.1088,86.5153,86.5351,23231.0
2021-10-15 10:25:00,87.53,87.55,87.41,87.43,19160.0,86.5747,86.5945,86.456,86.4758,19160.0
2021-10-15 10:30:00,87.46,87.68,87.46,87.68,13644.0,86.5054,86.723,86.5054,86.723,13644.0
2021-10-15 10:35:00,87.67,87.88,87.65,87.87,10384.0,86.7132,86.9209,86.6934,86.911,10384.0
2021-10-15 10:40:00,87.88,87.9,87.74,87.84,12909.0,86.9209,86.9406,86.7824,86.8813,12909.0
2021-10-15 10:45:00,87.84,87.92,87.67,87.78,16322.0,86.8813,86.9604,86.7132,86.822,16322.0
2021-10-15 10:50:00,87.79,87.85,87.69,87.71,9026.0,86.8318,86.8912,86.7329,86.7527,9026.0
2021-10-15 10:55:00,87.7,87.83,87.66,87.69,12306.0,86.7428,86.8714,86.7033,86.7329,12306.0
2021-10-15 11:00:00,87.72,87.81,87.7,87.7,12966.0,86.7626,86.8516,86.7428,86.7428,12966.0
2021-10-15 11:05:00,87.73,87.78,87.66,87.74,8519.0,86.7725,86.822,86.7033,86.7824,8519.0
2021-10-15 11:10:00,87.76,87.76,87.57,87.67,7888.0,86.8022,86.8022,86.6142,86.7132,7888.0
2021-10-15 11:15:00,87.72,87.96,87.71,87.88,15782.0,86.7626,87.0,86.7527,86.9209,15782.0
2021-10-15 11:20:00,87.9,87.95,87.83,87.88,20843.0,86.9406,86.9901,86.8714,86.9209,20843.0
2021-10-15 11:25:00,87.91,87.91,87.81,87.88,9701.0,86.9505,86.9505,86.8516,86.9209,9701.0
2021-10-15 11:30:00,87.85,87.97,87.85,87.91,27663.0,86.8912,87.0099,86.8912,86.9505,27663.0
2021-10-15 11:35:00,87.91,87.94,87.82,87.82,10072.0,86.9505,86.9802,86.8615,86.8615,10072.0
2021-10-15 11:40:00,87.82,87.95,87.8,87.82,6005.0,86.8615,86.9901,86.8417,86.8615,6005.0
2021-10-15 11:45:00,87.81,87.87,87.74,87.76,10787.0,86.8516,86.911,86.7824,86.8022,10787.0
2021-10-15 11:50:00,87.82,87.87,87.69,87.85,28272.0,86.8615,86.911,86.7329,86.8912,28272.0
2021-10-15 11:55:00,87.84,87.91,87.84,87.84,8203.0,86.8813,86.9505,86.8813,86.8813,8203.0
2021-10-15 12:00:00,87.83,87.87,87.8,87.84,8886.0,86.8714,86.911,86.8417,86.8813,8886.0
2021-10-15 12:05:00,87.84,87.85,87.8,87.85,7198.0,86.8813,86.8912,86.8417,86.8912,7198.0
2021-10-15 12:10:00,87.86,87.89,87.8,87.88,10835.0,86.9011,86.9308,86.8417,86.9209,10835.0
2021-10-15 12:15:00,87.89,87.91,87.83,87.84,11469.0,86.9308,86.9505,86.8714,86.8813,11469.0
2021-10-15 12:20:00,87.85,87.88,87.8,87.81,11633.0,86.8912,86.9209,86.8417,86.8516,11633.0
2021-10-15 12:25:00,87.81,87.85,87.8,87.83,18751.0,86.8516,86.8912,86.8417,86.8714,18751.0
2021-10-15 12:30:00,87.83,87.86,87.66,87.66,98590.0,86.8714,86.9011,86.7033,86.7033,98590.0
2021-10-15 12:35:00,87.65,87.74,87.57,87.73,8269.0,86.6934,86.7824,86.6142,86.7725,8269.0
2021-10-15 12:40:00,87.74,87.84,87.74,87.84,11709.0,86.7824,86.8813,86.7824,86.8813,11709.0
2021-10-15 12:45:00,87.84,87.89,87.77,87.79,4006.0,86.8813,86.9308,86.8121,86.8318,4006.0
2021-10-15 12:50:00,87.78,87.83,87.76,87.79,3120.0,86.822,86.8714,86.8022,86.8318,3120.0
2021-10-15 12:55:00,87.79,87.84,87.78,87.8,6466.0,86.8318,86.8813,86.822,86.8417,6466.0
2021-10-15 13:00:00,87.83,87.85,87.69,87.7,5919.0,86.8714,86.8912,86.7329,86.7428,5919.0
2021-10-15 13:05:00,87.69,87.78,87.63,87.63,5842.0,86.7329,86.822,86.6736,86.6736,5842.0
2021-10-15 13:10:00,87.66,87.66,87.56,87.56,7310.0,86.7033,86.7033,86.6044,86.6044,7310.0
2021-10-15 13:15:00,87.53,87.59,87.44,87.45,63460.0,86.5747,86.634,86.4857,86.4956,63460.0
2021-10-15 13:20:00,87.46,87.46,87.28,87.31,9117.0,86.5054,86.5054,86.3274,86.3571,9117.0
2021-10-15 13:25:00,87.3,87.4,87.21,87.22,48525.0,86.3472,86.4461,86.2582,86.2681,48525.0
2021-10-15 13:30:00,87.23,87.31,87.08,87.15,23561.0,86.278,86.3571,86.1296,86.1988,23561.0
2021-10-15 13:35:00,87.14,87.14,87.0,87.03,30564.0,86.1889,86.1889,86.0505,86.0801,30564.0
2021-10-15 13:40:00,87.06,87.07,86.9,86.94,39465.0,86.1098,86.1197,85.9516,85.9911,39465.0
2021-10-15 13:45:00,86.97,87.34,86.93,87.3,39535.0,86.0208,86.3868,85.9812,86.3472,39535.0
2021-10-15 13:50:00,87.32,87.41,87.3,87.41,15774.0,86.367,86.456,86.3472,86.456,15774.0
2021-10-15 13:55:00,87.4,87.45,87.3,87.43,8344.0,86.4461,86.4956,86.3472,86.4758,8344.0
2021-10-15 14:00:00,87.44,87.48,87.22,87.23,15401.0,86.4857,86.5252,86.2681,86.278,15401.0
2021-10-15 14:05:00,87.25,87.34,87.19,87.2,17347.0,86.2977,86.3868,86.2384,86.2483,17347.0
2021-10-15 14:10:00,87.22,87.25,87.16,87.22,7738.0,86.2681,86.2977,86.2087,86.2681,7738.0
2021-10-15 14:15:00,87.24,87.26,87.19,87.2,8123.0,86.2878,86.3076,86.2384,86.2483,8123.0
2021-10-15 14:20:00,87.21,87.34,87.19,87.28,7730.0,86.2582,86.3868,86.2384,86.3274,7730.0
2021-10-15 14:25:00,87.27,87.4,87.27,87.39,16919.0,86.3175,86.4461,86.3175,86.4362,16919.0
2021-10-15 14:30:00,87.4,87.4,87.27,87.34,24287.0,86.4461,86.4461,86.3175,86.3868,24287.0
2021-10-15 14:35:00,87.32,87.37,87.32,87.36,8951.0,86.367,86.4164,86.367,86.4065,8951.0
2021-10-15 14:40:00,87.38,87.38,87.31,87.33,7884.0,86.4263,86.4263,86.3571,86.3769,7884.0
2021-10-15 14:45:00,87.33,87.33,87.2,87.23,17340.0,86.3769,86.3769,86.2483,86.278,17340.0
2021-10-15 14:50:00,87.26,87.26,87.16,87.17,6823.0,86.3076,86.3076,86.2087,86.2186,6823.0
2021-10-15 14:55:00,87.2,87.25,87.05,87.05,11543.0,86.2483,86.2977,86.0999,86.0999,11543.0
2021-10-15 15:00:00,87.06,87.13,86.96,86.97,17415.0,86.1098,86.179,86.0109,86.0208,17415.0
2021-10-15 15:05:00,86.98,86.98,86.83,86.85,22290.0,86.0307,86.0307,85.8823,85.9021,22290.0
2021-10-15 15:10:00,86.84,86.91,86.81,86.84,14745.0,85.8922,85.9615,85.8625,85.8922,14745.0
2021-10-15 15:15:00,86.84,86.91,86.78,86.8,13995.0,85.8922,85.9615,85.8329,85.8527,13995.0
2021-10-15 15:20:00,86.8,86.89,86.79,86.83,18925.0,85.8527,85.9417,85.8428,85.8823,18925.0
2021-10-15 15:25:00,86.84,86.95,86.82,86.86,22044.0,85.8922,86.001,85.8724,85.912,22044.0
2021-10-15 15:30:00,86.84,86.87,86.7,86.71,27720.0,85.8922,85.9219,85.7537,85.7636,27720.0
2021-10-15 15:35:00,86.71,86.72,86.51,86.53,33681.0,85.7636,85.7735,85.5658,85.5856,33681.0
2021-10-15 15:40:00,86.52,86.65,86.43,86.65,37958.0,85.5757,85.7043,85.4867,85.7043,37958.0
2021-10-15 15:45:00,86.63,86.72,86.48,86.51,108924.0,85.6845,85.7735,85.5361,85.5658,108924.0
2021-10-15 15:50:00,86.5,86.57,86.36,86.44,161472.0,85.5559,85.6252,85.4175,85.4966,161472.0
2021-10-15 15:55:00,86.45,86.46,86.27,86.35,247110.0,85.5065,85.5164,85.3284,85.4076,247110.0
2021-10-18 09:30:00,86.19,86.62,85.73,86.44,87172.0,85.2493,85.6746,84.7943,85.4966,87172.0
2021-10-18 09:35:00,86.44,86.49,85.27,85.45,41111.0,85.4966,85.546,84.3393,84.5174,41111.0
2021-10-18 09:40:00,85.45,85.45,84.93,85.28,86312.0,84.5174,84.5174,84.0031,84.3492,86312.0
2021-10-18 09:45:00,85.18,85.5,84.93,85.05,36513.0,84.2503,84.5668,84.0031,84.1218,36513.0
2021-10-18 09:50:00,85.09,85.28,84.59,84.77,49649.0,84.1613,84.3492,83.6668,83.8448,49649.0
2021-10-18 09:55:00,84.73,84.91,84.65,84.82,45923.0,83.8052,83.9833,83.7261,83.8943,45923.0
2021-10-18 10:00:00,84.78,85.09,84.59,84.9,36159.0,83.8547,84.1613,83.6668,83.9734,36159.0
2021-10-18 10:05:00,84.89,85.14,84.76,85.1,19692.0,83.9635,84.2108,83.8349,84.1712,19692.0
2021-10-18 10:10:00,85.13,85.33,85.06,85.23,26599.0,84.2009,84.3987,84.1316,84.2998,26599.0
2021-10-18 10:15:00,85.25,85.6,85.24,85.6,32819.0,84.3196,84.6657,84.3097,84.6657,32819.0
2021-10-18 10:20:00,85.63,85.83,85.58,85.82,21296.0,84.6954,84.8932,84.646,84.8833,21296.0
2021-10-18 10:25:00,85.81,85.93,85.72,85.92,13767.0,84.8735,84.9921,84.7844,84.9823,13767.0
2021-10-18 10:30:00,85.88,86.1,85.7,85.7,25621.0,84.9427,85.1603,84.7647,84.7647,25621.0
2021-10-18 10:35:00,85.72,85.81,85.61,85.78,11187.0,84.7844,84.8735,84.6756,84.8438,11187.0
2021-10-18 10:40:00,85.77,85.97,85.76,85.97,7544.0,84.8339,85.0317,84.824,85.0317,7544.0
2021-10-18 10:45:00,85.96,85.96,85.68,85.77,8359.0,85.0218,85.0218,84.7449,84.8339,8359.0
2021-10-18 10:50:00,85.7,85.73,85.56,85.67,13354.0,84.7647,84.7943,84.6262,84.735,13354.0
2021-10-18 10:55:00,85.68,85.72,85.59,85.66,11645.0,84.7449,84.7844,84.6559,84.7251,11645.0
2021-10-18 11:00:00,85.68,85.84,85.68,85.83,13408.0,84.7449,84.9031,84.7449,84.8932,13408.0
2021-10-18 11:05:00,85.84,85.85,85.69,85.72,10361.0,84.9031,84.913,84.7548,84.7844,10361.0
2021-10-18 11:10:00,85.71,85.75,85.43,85.44,15246.0,84.7745,84.8141,84.4976,84.5075,15246.0
2021-10-18 11:15:00,85.45,85.59,85.41,85.58,9937.0,84.5174,84.6559,84.4778,84.646,9937.0
2021-10-18 11:20:00,85.56,85.69,85.51,85.61,8202.0,84.6262,84.7548,84.5767,84.6756,8202.0
2021-10-18 11:25:00,85.63,85.63,85.47,85.47,25528.0,84.6954,84.6954,84.5372,84.5372,25528.0
2021-10-18 11:30:00,85.45,85.47,85.33,85.42,41360.0,84.5174,84.5372,84.3987,84.4877,41360.0
2021-10-18 11:35:00,85.46,85.55,85.4,85.53,23824.0,84.5273,84.6163,84.4679,84.5965,23824.0
2021-10-18 11:40:00,85.55,85.62,85.52,85.54,8390.0,84.6163,84.6855,84.5866,84.6064,8390.0
2021-10-18 11:45:00,85.55,85.77,85.55,85.76,12672.0,84.6163,84.8339,84.6163,84.824,12672.0
2021-10-18 11:50:00,85.79,85.92,85.7,85.85,10126.0,84.8537,84.9823,84.7647,84.913,10126.0
2021-10-18 11:55:00,85.88,85.96,85.86,85.95,7795.0,84.9427,85.0218,84.9229,85.0119,7795.0
2021-10-18 12:00:00,85.92,85.93,85.79,85.8,9210.0,84.9823,84.9921,84.8537,84.8636,9210.0
2021-10-18 12:05:00,85.77,85.82,85.77,85.77,6850.0,84.8339,84.8833,84.8339,84.8339,6850.0
2021-10-18 12:10:00,85.76,85.87,85.76,85.85,5146.0,84.824,84.9328,84.824,84.913,5146.0
2021-10-18 12:15:00,85.85,85.89,85.74,85.8,7239.0,84.913,84.9526,84.8042,84.8636,7239.0
2021-10-18 12:20:00,85.8,85.95,85.76,85.87,6254.0,84.8636,85.0119,84.824,84.9328,6254.0
2021-10-18 12:25:00,85.89,85.89,85.63,85.63,10731.0,84.9526,84.9526,84.6954,84.6954,10731.0
2021-10-18 12:30:00,85.64,85.68,85.61,85.61,9686.0,84.7053,84.7449,84.6756,84.6756,9686.0
2021-10-18 12:35:00,85.61,85.69,85.58,85.63,7810.0,84.6756,84.7548,84.646,84.6954,7810.0
2021-10-18 12:40:00,85.64,85.76,85.64,85.66,9779.0,84.7053,84.824,84.7053,84.7251,9779.0
2021-10-18 12:45:00,85.66,85.72,85.6,85.71,7565.0,84.7251,84.7844,84.6657,84.7745,7565.0
2021-10-18 12:50:00,85.67,85.68,85.57,85.59,8857.0,84.735,84.7449,84.6361,84.6559,8857.0
2021-10-18 12:55:00,85.63,85.67,85.56,85.59,9164.0,84.6954,84.735,84.6262,84.6559,9164.0
2021-10-18 13:00:00,85.6,85.71,85.6,85.67,3481.0,84.6657,84.7745,84.6657,84.735,3481.0
2021-10-18 13:05:00,85.68,85.7,85.62,85.69,9830.0,84.7449,84.7647,84.6855,84.7548,9830.0
2021-10-18 13:10:00,85.69,85.8,85.62,85.77,7341.0,84.7548,84.8636,84.6855,84.8339,7341.0
2021-10-18 13:15:00,85.77,85.82,85.71,85.8,9992.0,84.8339,84.8833,84.7745,84.8636,9992.0
2021-10-18 13:20:00,85.79,85.92,85.79,85.91,11803.0,84.8537,84.9823,84.8537,84.9724,11803.0
2021-10-18 13:25:00,85.91,85.97,85.88,85.97,16408.0,84.9724,85.0317,84.9427,85.0317,16408.0
2021-10-18 13:30:00,85.97,86.03,85.94,85.95,9404.0,85.0317,85.0911,85.002,85.0119,9404.0
2021-10-18 13:35:00,85.95,85.98,85.89,85.95,10380.0,85.0119,85.0416,84.9526,85.0119,10380.0
2021-10-18 13:40:00,85.95,85.95,85.83,85.87,6132.0,85.0119,85.0119,84.8932,84.9328,6132.0
2021-10-18 13:45:00,85.88,85.91,85.79,85.81,10538.0,84.9427,84.9724,84.8537,84.8735,10538.0
2021-10-18 13:50:00,85.81,85.81,85.73,85.79,12072.0,84.8735,84.8735,84.7943,84.8537,12072.0
2021-10-18 13:55:00,85.78,85.79,85.71,85.76,9082.0,84.8438,84.8537,84.7745,84.824,9082.0
2021-10-18 14:00:00,85.77,85.82,85.69,85.75,18118.0,84.8339,84.8833,84.7548,84.8141,18118.0
2021-10-18 14:05:00,85.76,85.81,85.73,85.77,17102.0,84.824,84.8735,84.7943,84.8339,17102.0
2021-10-18 14:10:00,85.76,85.82,85.68,85.82,11039.0,84.824,84.8833,84.7449,84.8833,11039.0
2021-10-18 14:15:00,85.86,85.95,85.78,85.94,8185.0,84.9229,85.0119,84.8438,85.002,8185.0
2021-10-18 14:20:00,85.94,85.98,85.9,85.98,15236.0,85.002,85.0416,84.9625,85.0416,15236.0
2021-10-18 14:25:00,85.96,86.15,85.89,86.13,17649.0,85.0218,85.2097,84.9526,85.19,17649.0
2021-10-18 14:30:00,86.13,86.19,86.03,86.04,14643.0,85.19,85.2493,85.0911,85.1009,14643.0
2021-10-18 14:35:00,86.05,86.07,85.98,85.99,9517.0,85.1108,85.1306,85.0416,85.0515,9517.0
2021-10-18 14:40:00,86.0,86.05,85.94,85.95,22917.0,85.0614,85.1108,85.002,85.0119,22917.0
2021-10-18 14:45:00,85.96,85.98,85.9,85.92,5445.0,85.0218,85.0416,84.9625,84.9823,5445.0
2021-10-18 14:50:00,85.92,86.0,85.89,85.94,13916.0,84.9823,85.0614,84.9526,85.002,13916.0
2021-10-18 14:55:00,85.93,86.02,85.89,85.95,9731.0,84.9921,85.0812,84.9526,85.0119,9731.0
2021-10-18 15:00:00,85.95,85.97,85.85,85.95,8096.0,85.0119,85.0317,84.913,85.0119,8096.0
2021-10-18 15:05:00,85.99,86.01,85.92,85.94,6415.0,85.0515,85.0713,84.9823,85.002,6415.0
2021-10-18 15:10:00,85.95,86.01,85.84,85.85,11691.0,85.0119,85.0713,84.9031,84.913,11691.0
2021-10-18 15:15:00,85.82,85.89,85.79,85.87,9993.0,84.8833,84.9526,84.8537,84.9328,9993.0
2021-10-18 15:20:00,85.87,86.1,85.87,86.03,27150.0,84.9328,85.1603,84.9328,85.0911,27150.0
2021-10-18 15:25:00,86.04,86.04,85.93,86.0,13503.0,85.1009,85.1009,84.9921,85.0614,13503.0
2021-10-18 15:30:00,86.0,86.09,85.96,86.07,16400.0,85.0614,85.1504,85.0218,85.1306,16400.0
2021-10-18 15:35:00,86.05,86.15,86.04,86.15,17323.0,85.1108,85.2097,85.1009,85.2097,17323.0
2021-10-18 15:40:00,86.15,86.15,85.94,85.97,19357.0,85.2097,85.2097,85.002,85.0317,19357.0
2021-10-18 15:45:00,85.96,86.09,85.96,86.04,32411.0,85.0218,85.1504,85.0218,85.1009,32411.0
2021-10-18 15:50:00,86.04,86.09,85.95,85.95,64422.0,85.1009,85.1504,85.0119,85.0119,64422.0
2021-10-18 15:55:00,85.96,85.97,85.81,85.91,128744.0,85.0218,85.0317,84.8735,84.9724,128744.0
2021-10-19 09:30:00,85.98,85.98,84.91,85.21,86385.0,85.0416,85.0416,83.9833,84.28,86385.0
2021-10-19 09:35:00,85.25,85.55,85.12,85.18,18020.0,84.3196,84.6163,84.191,84.2503,18020.0
2021-10-19 09:40:00,85.21,85.44,84.88,85.17,25885.0,84.28,84.5075,83.9536,84.2404,25885.0
2021-10-19 09:45:00,85.23,85.27,84.85,84.94,38154.0,84.2998,84.3393,83.9239,84.013,38154.0
2021-10-19 09:50:00,84.94,85.08,84.85,84.95,25707.0,84.013,84.1514,83.9239,84.0228,25707.0
2021-10-19 09:55:00,84.94,84.97,84.64,84.67,20800.0,84.013,84.0426,83.7162,83.7459,20800.0
2021-10-19 10:00:00,84.68,84.91,84.56,84.69,33422.0,83.7558,83.9833,83.6371,83.7657,33422.0
2021-10-19 10:05:00,84.69,85.21,84.64,85.2,34176.0,83.7657,84.28,83.7162,84.2701,34176.0
2021-10-19 10:10:00,85.16,85.22,84.95,84.95,23914.0,84.2305,84.2899,84.0228,84.0228,23914.0
2021-10-19 10:15:00,84.95,85.08,84.87,84.93,13539.0,84.0228,84.1514,83.9437,84.0031,13539.0
2021-10-19 10:20:00,84.89,85.0,84.76,84.81,24619.0,83.9635,84.0723,83.8349,83.8844,24619.0
2021-10-19 10:25:00,84.85,84.91,84.65,84.68,28395.0,83.9239,83.9833,83.7261,83.7558,28395.0
2021-10-19 10:30:00,84.69,84.77,84.51,84.72,29916.0,83.7657,83.8448,83.5876,83.7954,29916.0
2021-10-19 10:35:00,84.75,84.8,84.62,84.71,17163.0,83.825,83.8745,83.6964,83.7855,17163.0
2021-10-19 10:40:00,84.71,84.82,84.69,84.71,18484.0,83.7855,83.8943,83.7657,83.7855,18484.0
2021-10-19 10:45:00,84.72,84.73,84.46,84.52,45712.0,83.7954,83.8052,83.5382,83.5975,45712.0
2021-10-19 10:50:00,84.55,84.6,84.46,84.58,14707.0,83.6272,83.6767,83.5382,83.6569,14707.0
2021-10-19 10:55:00,84.58,84.67,84.43,84.46,21606.0,83.6569,83.7459,83.5085,83.5382,21606.0
2021-10-19 11:00:00,84.48,84.5,84.32,84.44,28004.0,83.558,83.5778,83.3997,83.5184,28004.0
2021-10-19 11:05:00,84.47,84.62,84.41,84.53,16412.0,83.5481,83.6964,83.4887,83.6074,16412.0
2021-10-19 11:10:00,84.52,84.74,84.48,84.68,23185.0,83.5975,83.8151,83.558,83.7558,23185.0
2021-10-19 11:15:00,84.67,84.78,84.6,84.61,21151.0,83.7459,83.8547,83.6767,83.6866,21151.0
2021-10-19 11:20:00,84.65,84.65,84.37,84.51,16887.0,83.7261,83.7261,83.4492,83.5876,16887.0
2021-10-19 11:25:00,84.53,84.58,84.5,84.53,12770.0,83.6074,83.6569,83.5778,83.6074,12770.0
2021-10-19 11:30:00,84.52,84.55,84.39,84.41,16300.0,83.5975,83.6272,83.469,83.4887,16300.0
2021-10-19 11:35:00,84.41,84.62,84.4,84.62,23487.0,83.4887,83.6964,83.4788,83.6964,23487.0
2021-10-19 11:40:00,84.63,84.77,84.62,84.73,21318.0,83.7063,83.8448,83.6964,83.8052,21318.0
2021-10-19 11:45:00,84.74,84.83,84.64,84.71,20900.0,83.8151,83.9042,83.7162,83.7855,20900.0
2021-10-19 11:50:00,84.72,84.72,84.56,84.56,20707.0,83.7954,83.7954,83.6371,83.6371,20707.0
2021-10-19 11:55:00,84.57,84.57,84.42,84.45,17486.0,83.647,83.647,83.4986,83.5283,17486.0
2021-10-19 12:00:00,84.45,84.49,84.33,84.35,64152.0,83.5283,83.5679,83.4096,83.4294,64152.0
2021-10-19 12:05:00,84.34,84.39,84.22,84.31,54400.0,83.4195,83.469,83.3008,83.3898,54400.0
2021-10-19 12:10:00,84.32,84.52,84.29,84.41,26528.0,83.3997,83.5975,83.37,83.4887,26528.0
2021-10-19 12:15:00,84.43,84.44,84.25,84.25,14725.0,83.5085,83.5184,83.3305,83.3305,14725.0
2021-10-19 12:20:00,84.22,84.28,84.1,84.16,35574.0,83.3008,83.3602,83.1821,83.2415,35574.0
2021-10-19 12:25:00,84.13,84.24,84.1,84.15,30063.0,83.2118,83.3206,83.1821,83.2316,30063.0
2021-10-19 12:30:00,84.16,84.3,84.16,84.24,44709.0,83.2415,83.3799,83.2415,83.3206,44709.0
2021-10-19 12:35:00,84.21,84.38,84.2,84.33,25162.0,83.2909,83.4591,83.281,83.4096,25162.0
2021-10-19 12:40:00,84.34,84.44,84.25,84.41,41766.0,83.4195,83.5184,83.3305,83.4887,41766.0
2021-10-19 12:45:00,84.42,84.49,84.21,84.45,40757.0,83.4986,83.5679,83.2909,83.5283,40757.0
2021-10-19 12:50:00,84.46,84.49,84.22,84.22,21270.0,83.5382,83.5679,83.3008,83.3008,21270.0
2021-10-19 12:55:00,84.26,84.32,84.26,84.3,11031.0,83.3404,83.3997,83.3404,83.3799,11031.0
2021-10-19 13:00:00,84.31,84.39,84.28,84.36,9903.0,83.3898,83.469,83.3602,83.4393,9903.0
2021-10-19 13:05:00,84.34,84.4,84.28,84.38,13625.0,83.4195,83.4788,83.3602,83.4591,13625.0
2021-10-19 13:10:00,84.4,84.55,84.38,84.55,26185.0,83.4788,83.6272,83.4591,83.6272,26185.0
2021-10-19 13:15:00,84.56,84.64,84.47,84.56,25647.0,83.6371,83.7162,83.5481,83.6371,25647.0
2021-10-19 13:20:00,84.56,84.87,84.54,84.83,57440.0,83.6371,83.9437,83.6173,83.9042,57440.0
2021-10-19 13:25:00,84.84,85.08,84.8,85.05,45023.0,83.914,84.1514,83.8745,84.1218,45023.0
2021-10-19 13:30:00,85.05,85.09,84.99,85.09,23588.0,84.1218,84.1613,84.0624,84.1613,23588.0
2021-10-19 13:35:00,85.1,85.13,85.04,85.12,16396.0,84.1712,84.2009,84.1119,84.191,16396.0
2021-10-19 13:40:00,85.14,85.14,84.98,84.98,11741.0,84.2108,84.2108,84.0525,84.0525,11741.0
2021-10-19 13:45:00,84.95,85.0,84.91,84.93,10765.0,84.0228,84.0723,83.9833,84.0031,10765.0
2021-10-19 13:50:00,84.93,84.94,84.9,84.91,6334.0,84.0031,84.013,83.9734,83.9833,6334.0
2021-10-19 13:55:00,84.93,85.0,84.91,84.94,10407.0,84.0031,84.0723,83.9833,84.013,10407.0
2021-10-19 14:00:00,84.94,84.94,84.75,84.76,9052.0,84.013,84.013,83.825,83.8349,9052.0
2021-10-19 14:05:00,84.73,84.78,84.69,84.7,7623.0,83.8052,83.8547,83.7657,83.7756,7623.0
2021-10-19 14:10:00,84.69,84.76,84.67,84.72,10233.0,83.7657,83.8349,83.7459,83.7954,10233.0
2021-10-19 14:15:00,84.73,84.76,84.62,84.64,8897.0,83.8052,83.8349,83.6964,83.7162,8897.0
2021-10-19 14:20:00,84.61,84.61,84.53,84.54,13907.0,83.6866,83.6866,83.6074,83.6173,13907.0
2021-10-19 14:25:00,84.56,84.58,84.48,84.56,21278.0,83.6371,83.6569,83.558,83.6371,21278.0
2021-10-19 14:30:00,84.57,84.6,84.45,84.51,20367.0,83.647,83.6767,83.5283,83.5876,20367.0
2021-10-19 14:35:00,84.51,84.55,84.44,84.51,19088.0,83.5876,83.6272,83.5184,83.5876,19088.0
2021-10-19 14:40:00,84.51,84.51,84.38,84.38,10308.0,83.5876,83.5876,83.4591,83.4591,10308.0
2021-10-19 14:45:00,84.38,84.47,84.32,84.47,14363.0,83.4591,83.5481,83.3997,83.5481,14363.0
2021-10-19 14:50:00,84.51,84.58,84.5,84.55,15013.0,83.5876,83.6569,83.5778,83.6272,15013.0
2021-10-19 14:55:00,84.54,84.65,84.5,84.58,15126.0,83.6173,83.7261,83.5778,83.6569,15126.0
2021-10-19 15:00:00,84.6,84.7,84.56,84.7,9010.0,83.6767,83.7756,83.6371,83.7756,9010.0
2021-10-19 15:05:00,84.67,84.79,84.67,84.77,9331.0,83.7459,83.8646,83.7459,83.8448,9331.0
2021-10-19 15:10:00,84.77,84.77,84.58,84.62,10492.0,83.8448,83.8448,83.6569,83.6964,10492.0
2021-10-19 15:15:00,84.62,84.68,84.57,84.6,9434.0,83.6964,83.7558,83.647,83.6767,9434.0
2021-10-19 15:20:00,84.59,84.59,84.4,84.41,19144.0,83.6668,83.6668,83.4788,83.4887,19144.0
2021-10-19 15:25:00,84.41,84.45,84.34,84.36,15347.0,83.4887,83.5283,83.4195,83.4393,15347.0
2021-10-19 15:30:00,84.35,84.37,84.26,84.37,19501.0,83.4294,83.4492,83.3404,83.4492,19501.0
2021-10-19 15:35:00,84.37,84.54,84.36,84.54,24559.0,83.4492,83.6173,83.4393,83.6173,24559.0
2021-10-19 15:40:00,84.53,84.53,84.34,84.34,29016.0,83.6074,83.6074,83.4195,83.4195,29016.0
2021-10-19 15:45:00,84.36,84.48,84.32,84.42,43992.0,83.4393,83.558,83.3997,83.4986,43992.0
2021-10-19 15:50:00,84.43,84.52,84.3,84.34,66043.0,83.5085,83.5975,83.3799,83.4195,66043.0
2021-10-19 15:55:00,84.34,84.49,84.34,84.48,106194.0,83.4195,83.5679,83.4195,83.558,106194.0
2021-10-20 09:30:00,84.5,84.96,83.99,84.73,75608.0,83.5778,84.0327,83.0733,83.8052,75608.0
2021-10-20 09:35:00,84.76,84.85,83.68,83.72,20050.0,83.8349,83.9239,82.7667,82.8063,20050.0
2021-10-20 09:40:00,83.79,84.04,83.63,83.67,20661.0,82.8755,83.1228,82.7172,82.7568,20661.0
2021-10-20 09:45:00,83.65,84.04,83.62,83.92,31358.0,82.737,83.1228,82.7074,83.0041,31358.0
2021-10-20 09:50:00,83.98,84.17,83.65,84.17,25428.0,83.0634,83.2514,82.737,83.2514,25428.0
2021-10-20 09:55:00,84.2,84.28,84.05,84.06,17429.0,83.281,83.3602,83.1327,83.1426,17429.0
2021-10-20 10:00:00,84.02,84.12,83.84,84.08,17535.0,83.103,83.2019,82.925,83.1623,17535.0
2021-10-20 10:05:00,84.08,84.25,84.03,84.23,15971.0,83.1623,83.3305,83.1129,83.3107,15971.0
2021-10-20 10:10:00,84.27,84.47,84.19,84.37,24609.0,83.3503,83.5481,83.2711,83.4492,24609.0
2021-10-20 10:15:00,84.33,84.47,84.19,84.46,9267.0,83.4096,83.5481,83.2711,83.5382,9267.0
2021-10-20 10:20:00,84.48,84.74,84.47,84.58,33474.0,83.558,83.8151,83.5481,83.6569,33474.0
2021-10-20 10:25:00,84.6,84.76,84.54,84.67,15740.0,83.6767,83.8349,83.6173,83.7459,15740.0
2021-10-20 10:30:00,84.67,85.0,84.67,84.99,25892.0,83.7459,84.0723,83.7459,84.0624,25892.0
2021-10-20 10:35:00,84.99,85.28,84.92,85.25,44959.0,84.0624,84.3492,83.9932,84.3196,44959.0
2021-10-20 10:40:00,85.24,85.34,85.2,85.26,35385.0,84.3097,84.4086,84.2701,84.3295,35385.0
2021-10-20 10:45:00,85.25,85.42,85.15,85.18,51665.0,84.3196,84.4877,84.2207,84.2503,51665.0
2021-10-20 10:50:00,85.21,85.28,85.14,85.14,10911.0,84.28,84.3492,84.2108,84.2108,10911.0
2021-10-20 10:55:00,85.11,85.11,84.91,84.94,19544.0,84.1811,84.1811,83.9833,84.013,19544.0
2021-10-20 11:00:00,84.95,84.97,84.68,84.68,17891.0,84.0228,84.0426,83.7558,83.7558,17891.0
2021-10-20 11:05:00,84.68,84.72,84.51,84.67,16489.0,83.7558,83.7954,83.5876,83.7459,16489.0
2021-10-20 11:10:00,84.69,84.69,84.57,84.66,18904.0,83.7657,83.7657,83.647,83.736,18904.0
2021-10-20 11:15:00,84.66,84.82,84.61,84.72,17438.0,83.736,83.8943,83.6866,83.7954,17438.0
2021-10-20 11:20:00,84.74,84.78,84.43,84.43,12275.0,83.8151,83.8547,83.5085,83.5085,12275.0
2021-10-20 11:25:00,84.44,84.47,84.25,84.32,23242.0,83.5184,83.5481,83.3305,83.3997,23242.0
2021-10-20 11:30:00,84.32,84.43,84.17,84.43,22676.0,83.3997,83.5085,83.2514,83.5085,22676.0
2021-10-20 11:35:00,84.41,84.57,84.41,84.51,22939.0,83.4887,83.647,83.4887,83.5876,22939.0
2021-10-20 11:40:00,84.53,84.54,84.35,84.35,44501.0,83.6074,83.6173,83.4294,83.4294,44501.0
2021-10-20 11:45:00,84.39,84.76,84.39,84.75,13678.0,83.469,83.8349,83.469,83.825,13678.0
2021-10-20 11:50:00,84.75,84.78,84.6,84.62,26547.0,83.825,83.8547,83.6767,83.6964,26547.0
2021-10-20 11:55:00,84.61,84.67,84.6,84.63,9923.0,83.6866,83.7459,83.6767,83.7063,9923.0
2021-10-20 12:00:00,84.62,84.66,84.48,84.54,13830.0,83.6964,83.736,83.558,83.6173,13830.0
2021-10-20 12:05:00,84.54,84.59,84.52,84.58,10317.0,83.6173,83.6668,83.5975,83.6569,10317.0
2021-10-20 12:10:00,84.57,84.58,84.51,84.51,10845.0,83.647,83.6569,83.5876,83.5876,10845.0
2021-10-20 12:15:00,84.51,84.51,84.39,84.42,7756.0,83.5876,83.5876,83.469,83.4986,7756.0
2021-10-20 12:20:00,84.41,84.52,84.4,84.49,12100.0,83.4887,83.5975,83.4788,83.5679,12100.0
2021-10-20 12:25:00,84.47,84.71,84.47,84.62,20077.0,83.5481,83.7855,83.5481,83.6964,20077.0
2021-10-20 12:30:00,84.62,84.66,84.58,84.61,7363.0,83.6964,83.736,83.6569,83.6866,7363.0
2021-10-20 12:35:00,84.61,84.65,84.56,84.56,8369.0,83.6866,83.7261,83.6371,83.6371,8369.0
2021-10-20 12:40:00,84.57,84.62,84.52,84.54,11058.0,83.647,83.6964,83.5975,83.6173,11058.0
2021-10-20 12:45:00,84.56,84.66,84.56,84.59,10754.0,83.6371,83.736,83.6371,83.6668,10754.0
2021-10-20 12:50:00,84.59,84.59,84.5,84.54,19574.0,83.6668,83.6668,83.5778,83.6173,19574.0
2021-10-20 12:55:00,84.55,84.58,84.53,84.56,6930.0,83.6272,83.6569,83.6074,83.6371,6930.0
2021-10-20 13:00:00,84.56,84.6,84.31,84.33,32194.0,83.6371,83.6767,83.3898,83.4096,32194.0
2021-10-20 13:05:00,84.33,84.34,84.14,84.17,13768.0,83.4096,83.4195,83.2217,83.2514,13768.0
2021-10-20 13:10:00,84.16,84.16,84.04,84.04,14818.0,83.2415,83.2415,83.1228,83.1228,14818.0
2021-10-20 13:15:00,84.05,84.1,83.95,84.0,39587.0,83.1327,83.1821,83.0338,83.0832,39587.0
2021-10-20 13:20:00,83.95,83.95,83.81,83.95,32481.0,83.0338,83.0338,82.8953,83.0338,32481.0
2021-10-20 13:25:00,83.95,84.14,83.94,84.06,25511.0,83.0338,83.2217,83.0239,83.1426,25511.0
2021-10-20 13:30:00,84.06,84.19,83.98,84.17,13889.0,83.1426,83.2711,83.0634,83.2514,13889.0
2021-10-20 13:35:00,84.16,84.16,84.01,84.01,9904.0,83.2415,83.2415,83.0931,83.0931,9904.0
2021-10-20 13:40:00,84.02,84.07,83.96,84.0,17582.0,83.103,83.1524,83.0436,83.0832,17582.0
2021-10-20 13:45:00,83.99,84.05,83.95,83.98,13843.0,83.0733,83.1327,83.0338,83.0634,13843.0
2021-10-20 13:50:00,83.98,83.98,83.84,83.84,8339.0,83.0634,83.0634,82.925,82.925,8339.0
2021-10-20 13:55:00,83.83,83.9,83.8,83.85,7412.0,82.9151,82.9843,82.8854,82.9348,7412.0
2021-10-20 14:00:00,83.83,83.95,83.81,83.95,9134.0,82.9151,83.0338,82.8953,83.0338,9134.0
2021-10-20 14:05:00,83.96,83.96,83.7,83.71,24653.0,83.0436,83.0436,82.7865,82.7964,24653.0
2021-10-20 14:10:00,83.69,83.77,83.65,83.68,15089.0,82.7766,82.8557,82.737,82.7667,15089.0
2021-10-20 14:15:00,83.71,83.8,83.71,83.79,9410.0,82.7964,82.8854,82.7964,82.8755,9410.0
2021-10-20 14:20:00,83.79,83.87,83.75,83.76,14720.0,82.8755,82.9546,82.8359,82.8458,14720.0
2021-10-20 14:25:00,83.76,83.78,83.66,83.68,13151.0,82.8458,82.8656,82.7469,82.7667,13151.0
2021-10-20 14:30:00,83.68,83.71,83.62,83.7,17136.0,82.7667,82.7964,82.7074,82.7865,17136.0
2021-10-20 14:35:00,83.7,83.76,83.68,83.75,8740.0,82.7865,82.8458,82.7667,82.8359,8740.0
2021-10-20 14:40:00,83.76,83.86,83.72,83.8,10205.0,82.8458,82.9447,82.8063,82.8854,10205.0
2021-10-20 14:45:00,83.81,83.83,83.77,83.83,7843.0,82.8953,82.9151,82.8557,82.9151,7843.0
2021-10-20 14:50:00,83.81,83.92,83.81,83.84,8021.0,82.8953,83.0041,82.8953,82.925,8021.0
2021-10-20 14:55:00,83.84,83.84,83.75,83.78,10340.0,82.925,82.925,82.8359,82.8656,10340.0
2021-10-20 15:00:00,83.79,83.86,83.75,83.79,11894.0,82.8755,82.9447,82.8359,82.8755,11894.0
2021-10-20 15:05:00,83.84,83.93,83.84,83.89,10290.0,82.925,83.014,82.925,82.9744,10290.0
2021-10-20 15:10:00,83.89,83.9,83.86,83.88,9296.0,82.9744,82.9843,82.9447,82.9645,9296.0
2021-10-20 15:15:00,83.88,83.89,83.78,83.82,12271.0,82.9645,82.9744,82.8656,82.9052,12271.0
2021-10-20 15:20:00,83.82,83.93,83.75,83.91,19616.0,82.9052,83.014,82.8359,82.9942,19616.0
2021-10-20 15:25:00,83.9,84.03,83.88,83.93,23282.0,82.9843,83.1129,82.9645,83.014,23282.0
2021-10-20 15:30:00,83.94,84.05,83.93,84.03,10761.0,83.0239,83.1327,83.014,83.1129,10761.0
2021-10-20 15:35:00,84.02,84.06,83.9,83.9,14792.0,83.103,83.1426,82.9843,82.9843,14792.0
2021-10-20 15:40:00,83.92,83.97,83.85,83.86,30069.0,83.0041,83.0535,82.9348,82.9447,30069.0
2021-10-20 15:45:00,83.87,83.92,83.76,83.77,37094.0,82.9546,83.0041,82.8458,82.8557,37094.0
2021-10-20 15:50:00,83.77,83.85,83.75,83.77,83829.0,82.8557,82.9348,82.8359,82.8557,83829.0
2021-10-20 15:55:00,83.77,83.92,83.73,83.91,115074.0,82.8557,83.0041,82.8162,82.9942,115074.0
2021-10-21 09:30:00,84.11,84.6,83.91,84.35,48545.0,83.192,83.6767,82.9942,83.4294,48545.0
2021-10-21 09:35:00,84.18,84.83,84.11,84.58,30326.0,83.2612,83.9042,83.192,83.6569,30326.0
2021-10-21 09:40:00,84.54,84.74,84.45,84.58,10975.0,83.6173,83.8151,83.5283,83.6569,10975.0
2021-10-21 09:45:00,84.6,84.91,84.52,84.81,19158.0,83.6767,83.9833,83.5975,83.8844,19158.0
2021-10-21 09:50:00,84.82,84.92,84.64,84.64,11799.0,83.8943,83.9932,83.7162,83.7162,11799.0
2021-10-21 09:55:00,84.6,84.62,84.33,84.47,16335.0,83.6767,83.6964,83.4096,83.5481,16335.0
2021-10-21 10:00:00,84.51,84.6,84.34,84.54,13444.0,83.5876,83.6767,83.4195,83.6173,13444.0
2021-10-21 10:05:00,84.48,84.57,84.36,84.57,8654.0,83.558,83.647,83.4393,83.647,8654.0
2021-10-21 10:10:00,84.59,84.65,84.3,84.33,13562.0,83.6668,83.7261,83.3799,83.4096,13562.0
2021-10-21 10:15:00,84.38,84.48,84.11,84.13,11197.0,83.4591,83.558,83.192,83.2118,11197.0
2021-10-21 10:20:00,84.13,84.17,83.95,84.03,31652.0,83.2118,83.2514,83.0338,83.1129,31652.0
2021-10-21 10:25:00,84.05,84.15,83.85,84.15,24424.0,83.1327,83.2316,82.9348,83.2316,24424.0
2021-10-21 10:30:00,84.16,84.41,84.12,84.4,6737.0,83.2415,83.4887,83.2019,83.4788,6737.0
2021-10-21 10:35:00,84.41,84.52,84.35,84.46,10337.0,83.4887,83.5975,83.4294,83.5382,10337.0
2021-10-21 10:40:00,84.48,84.68,84.46,84.55,13437.0,83.558,83.7558,83.5382,83.6272,13437.0
2021-10-21 10:45:00,84.47,84.61,84.47,84.6,8920.0,83.5481,83.6866,83.5481,83.6767,8920.0
2021-10-21 10:50:00,84.63,84.68,84.41,84.41,11542.0,83.7063,83.7558,83.4887,83.4887,11542.0
2021-10-21 10:55:00,84.42,84.51,84.27,84.27,9553.0,83.4986,83.5876,83.3503,83.3503,9553.0
2021-10-21 11:00:00,84.26,84.29,84.03,84.03,13535.0,83.3404,83.37,83.1129,83.1129,13535.0
2021-10-21 11:05:00,84.03,84.04,83.87,83.96,18852.0,83.1129,83.1228,82.9546,83.0436,18852.0
2021-10-21 11:10:00,83.91,84.19,83.91,84.19,16465.0,82.9942,83.2711,82.9942,83.2711,16465.0
2021-10-21 11:15:00,84.17,84.19,84.02,84.11,5213.0,83.2514,83.2711,83.103,83.192,5213.0
2021-10-21 11:20:00,84.11,84.21,84.09,84.13,4980.0,83.192,83.2909,83.1722,83.2118,4980.0
2021-10-21 11:25:00,84.11,84.11,83.89,83.89,11022.0,83.192,83.192,82.9744,82.9744,11022.0
2021-10-21 11:30:00,83.94,83.95,83.82,83.85,6141.0,83.0239,83.0338,82.9052,82.9348,6141.0
2021-10-21 11:35:00,83.9,83.93,83.86,83.86,7361.0,82.9843,83.014,82.9447,82.9447,7361.0
2021-10-21 11:40:00,83.91,84.09,83.83,84.09,15700.0,82.9942,83.1722,82.9151,83.1722,15700.0
2021-10-21 11:45:00,84.12,84.12,83.98,84.06,4096.0,83.2019,83.2019,83.0634,83.1426,4096.0
2021-10-21 11:50:00,84.09,84.09,83.71,83.74,25008.0,83.1722,83.1722,82.7964,82.826,25008.0
2021-10-21 11:55:00,83.72,83.74,83.58,83.64,28771.0,82.8063,82.826,82.6678,82.7271,28771.0
2021-10-21 12:00:00,83.65,83.73,83.62,83.71,24425.0,82.737,82.8162,82.7074,82.7964,24425.0
2021-10-21 12:05:00,83.71,83.76,83.67,83.71,14569.0,82.7964,82.8458,82.7568,82.7964,14569.0
2021-10-21 12:10:00,83.72,83.91,83.7,83.87,13015.0,82.8063,82.9942,82.7865,82.9546,13015.0
2021-10-21 12:15:00,83.86,83.91,83.75,83.79,17561.0,82.9447,82.9942,82.8359,82.8755,17561.0
2021-10-21 12:20:00,83.8,83.87,83.76,83.87,8088.0,82.8854,82.9546,82.8458,82.9546,8088.0
2021-10-21 12:25:00,83.9,83.9,83.8,83.87,5745.0,82.9843,82.9843,82.8854,82.9546,5745.0
2021-10-21 12:30:00,83.88,83.96,83.83,83.87,10309.0,82.9645,83.0436,82.9151,82.9546,10309.0
2021-10-21 12:35:00,83.86,84.03,83.85,84.03,10737.0,82.9447,83.1129,82.9348,83.1129,10737.0
2021-10-21 12:40:00,84.03,84.04,83.96,83.97,7365.0,83.1129,83.1228,83.0436,83.0535,7365.0
2021-10-21 12:45:00,83.97,84.03,83.88,83.88,10994.0,83.0535,83.1129,82.9645,82.9645,10994.0
2021-10-21 12:50:00,83.85,83.89,83.81,83.89,4500.0,82.9348,82.9744,82.8953,82.9744,4500.0
2021-10-21 12:55:00,83.86,83.92,83.82,83.91,4067.0,82.9447,83.0041,82.9052,82.9942,4067.0
2021-10-21 13:00:00,83.91,83.96,83.88,83.88,3154.0,82.9942,83.0436,82.9645,82.9645,3154.0
2021-10-21 13:05:00,83.89,83.93,83.86,83.91,5862.0,82.9744,83.014,82.9447,82.9942,5862.0
2021-10-21 13:10:00,83.93,83.93,83.82,83.85,5500.0,83.014,83.014,82.9052,82.9348,5500.0
2021-10-21 13:15:00,83.86,83.86,83.77,83.8,9525.0,82.9447,82.9447,82.8557,82.8854,9525.0
2021-10-21 13:20:00,83.81,83.85,83.81,83.81,12144.0,82.8953,82.9348,82.8953,82.8953,12144.0
2021-10-21 13:25:00,83.81,83.81,83.7,83.7,14985.0,82.8953,82.8953,82.7865,82.7865,14985.0
2021-10-21 13:30:00,83.7,83.75,83.66,83.72,5985.0,82.7865,82.8359,82.7469,82.8063,5985.0
2021-10-21 13:35:00,83.69,83.71,83.61,83.65,8013.0,82.7766,82.7964,82.6975,82.737,8013.0
2021-10-21 13:40:00,83.66,83.67,83.51,83.55,17717.0,82.7469,82.7568,82.5986,82.6381,17717.0
2021-10-21 13:45:00,83.53,83.54,83.42,83.44,19258.0,82.6183,82.6282,82.5095,82.5293,19258.0
2021-10-21 13:50:00,83.44,83.44,83.21,83.23,26390.0,82.5293,82.5293,82.3018,82.3216,26390.0
2021-10-21 13:55:00,83.26,83.36,83.26,83.33,23618.0,82.3513,82.4502,82.3513,82.4205,23618.0
2021-10-21 14:00:00,83.34,83.45,83.32,83.41,11538.0,82.4304,82.5392,82.4106,82.4996,11538.0
2021-10-21 14:05:00,83.43,83.53,83.42,83.51,7931.0,82.5194,82.6183,82.5095,82.5986,7931.0
2021-10-21 14:10:00,83.5,83.51,83.42,83.43,6568.0,82.5887,82.5986,82.5095,82.5194,6568.0
2021-10-21 14:15:00,83.42,83.48,83.39,83.47,6000.0,82.5095,82.5689,82.4799,82.559,6000.0
2021-10-21 14:20:00,83.48,83.54,83.44,83.44,9047.0,82.5689,82.6282,82.5293,82.5293,9047.0
2021-10-21 14:25:00,83.47,83.48,83.41,83.41,1800.0,82.559,82.5689,82.4996,82.4996,1800.0
2021-10-21 14:30:00,83.43,83.57,83.42,83.5,9317.0,82.5194,82.6579,82.5095,82.5887,9317.0
2021-10-21 14:35:00,83.5,83.5,83.39,83.4,5612.0,82.5887,82.5887,82.4799,82.4898,5612.0
2021-10-21 14:40:00,83.41,83.5,83.39,83.5,11457.0,82.4996,82.5887,82.4799,82.5887,11457.0
2021-10-21 14:45:00,83.49,83.64,83.45,83.64,8453.0,82.5788,82.7271,82.5392,82.7271,8453.0
2021-10-21 14:50:00,83.62,83.65,83.56,83.58,5469.0,82.7074,82.737,82.648,82.6678,5469.0
2021-10-21 14:55:00,83.58,83.64,83.58,83.63,5025.0,82.6678,82.7271,82.6678,82.7172,5025.0
2021-10-21 15:00:00,83.65,83.73,83.64,83.73,6254.0,82.737,82.8162,82.7271,82.8162,6254.0
2021-10-21 15:05:00,83.71,83.76,83.66,83.66,8969.0,82.7964,82.8458,82.7469,82.7469,8969.0
2021-10-21 15:10:00,83.68,83.69,83.61,83.63,10276.0,82.7667,82.7766,82.6975,82.7172,10276.0
2021-10-21 15:15:00,83.64,83.69,83.57,83.65,7226.0,82.7271,82.7766,82.6579,82.737,7226.0
2021-10-21 15:20:00,83.64,83.83,83.64,83.8,20619.0,82.7271,82.9151,82.7271,82.8854,20619.0
2021-10-21 15:25:00,83.79,83.8,83.72,83.74,5285.0,82.8755,82.8854,82.8063,82.826,5285.0
2021-10-21 15:30:00,83.77,83.93,83.75,83.87,15505.0,82.8557,83.014,82.8359,82.9546,15505.0
2021-10-21 15:35:00,83.85,83.92,83.75,83.77,23826.0,82.9348,83.0041,82.8359,82.8557,23826.0
2021-10-21 15:40:00,83.8,83.87,83.8,83.84,25150.0,82.8854,82.9546,82.8854,82.925,25150.0
2021-10-21 15:45:00,83.85,83.86,83.71,83.72,30086.0,82.9348,82.9447,82.7964,82.8063,30086.0
2021-10-21 15:50:00,83.72,83.77,83.64,83.71,42206.0,82.8063,82.8557,82.7271,82.7964,42206.0
2021-10-21 15:55:00,83.7,83.76,83.68,83.71,76167.0,82.7865,82.8458,82.7667,82.7964,76167.0
2021-10-22 09:30:00,83.24,83.42,82.86,83.14,65295.0,82.3315,82.5095,81.9557,82.2326,65295.0
2021-10-22 09:35:00,83.19,83.41,83.04,83.36,32852.0,82.2821,82.4996,82.1337,82.4502,32852.0
2021-10-22 09:40:00,83.39,84.06,83.32,83.89,38760.0,82.4799,83.1426,82.4106,82.9744,38760.0
2021-10-22 09:45:00,83.88,83.99,83.73,83.8,18070.0,82.9645,83.0733,82.8162,82.8854,18070.0
2021-10-22 09:50:00,83.8,83.99,83.56,83.99,24093.0,82.8854,83.0733,82.648,83.0733,24093.0
2021-10-22 09:55:00,84.0,84.15,83.88,84.15,14521.0,83.0832,83.2316,82.9645,83.2316,14521.0
2021-10-22 10:00:00,84.14,84.14,83.83,83.96,17062.0,83.2217,83.2217,82.9151,83.0436,17062.0
2021-10-22 10:05:00,83.96,84.12,83.88,84.02,13082.0,83.0436,83.2019,82.9645,83.103,13082.0
2021-10-22 10:10:00,84.06,84.39,84.06,84.2,15816.0,83.1426,83.469,83.1426,83.281,15816.0
2021-10-22 10:15:00,84.26,84.4,84.15,84.39,14370.0,83.3404,83.4788,83.2316,83.469,14370.0
2021-10-22 10:20:00,84.37,84.4,84.25,84.32,10402.0,83.4492,83.4788,83.3305,83.3997,10402.0
2021-10-22 10:25:00,84.31,84.38,84.19,84.33,14137.0,83.3898,83.4591,83.2711,83.4096,14137.0
2021-10-22 10:30:00,84.35,84.51,84.34,84.41,15082.0,83.4294,83.5876,83.4195,83.4887,15082.0
2021-10-22 10:35:00,84.45,84.51,84.29,84.42,19491.0,83.5283,83.5876,83.37,83.4986,19491.0
2021-10-22 10:40:00,84.39,84.39,84.0,84.05,33528.0,83.469,83.469,83.0832,83.1327,33528.0
2021-10-22 10:45:00,84.06,84.23,84.06,84.1,13270.0,83.1426,83.3107,83.1426,83.1821,13270.0
2021-10-22 10:50:00,84.11,84.13,83.85,83.85,10632.0,83.192,83.2118,82.9348,82.9348,10632.0
2021-10-22 10:55:00,83.84,84.07,83.81,83.96,11087.0,82.925,83.1524,82.8953,83.0436,11087.0
2021-10-22 11:00:00,83.93,84.17,83.91,83.96,14582.0,83.014,83.2514,82.9942,83.0436,14582.0
2021-10-22 11:05:00,83.97,84.2,83.93,84.16,10703.0,83.0535,83.281,83.014,83.2415,10703.0
2021-10-22 11:10:00,84.15,84.21,84.08,84.1,10908.0,83.2316,83.2909,83.1623,83.1821,10908.0
2021-10-22 11:15:00,84.07,84.08,83.92,84.06,11718.0,83.1524,83.1623,83.0041,83.1426,11718.0
2021-10-22 11:20:00,84.05,84.06,83.73,83.83,20033.0,83.1327,83.1426,82.8162,82.9151,20033.0
2021-10-22 11:25:00,83.81,83.82,83.67,83.78,11023.0,82.8953,82.9052,82.7568,82.8656,11023.0
2021-10-22 11:30:00,83.74,83.81,83.67,83.7,14654.0,82.826,82.8953,82.7568,82.7865,14654.0
2021-10-22 11:35:00,83.72,83.72,83.44,83.44,17918.0,82.8063,82.8063,82.5293,82.5293,17918.0
2021-10-22 11:40:00,83.41,83.51,83.36,83.37,11925.0,82.4996,82.5986,82.4502,82.4601,11925.0
2021-10-22 11:45:00,83.37,83.37,83.27,83.3,13549.0,82.4601,82.4601,82.3612,82.3909,13549.0
2021-10-22 11:50:00,83.28,83.48,83.26,83.43,10377.0,82.3711,82.5689,82.3513,82.5194,10377.0
2021-10-22 11:55:00,83.48,83.6,83.46,83.53,13669.0,82.5689,82.6876,82.5491,82.6183,13669.0
2021-10-22 12:00:00,83.54,83.71,83.48,83.62,14993.0,82.6282,82.7964,82.5689,82.7074,14993.0
2021-10-22 12:05:00,83.62,83.64,83.43,83.48,14921.0,82.7074,82.7271,82.5194,82.5689,14921.0
2021-10-22 12:10:00,83.49,83.58,83.48,83.53,13500.0,82.5788,82.6678,82.5689,82.6183,13500.0
2021-10-22 12:15:00,83.52,83.69,83.46,83.63,10296.0,82.6084,82.7766,82.5491,82.7172,10296.0
2021-10-22 12:20:00,83.64,83.8,83.62,83.62,20991.0,82.7271,82.8854,82.7074,82.7074,20991.0
2021-10-22 12:25:00,83.63,83.65,83.49,83.51,9916.0,82.7172,82.737,82.5788,82.5986,9916.0
2021-10-22 12:30:00,83.48,83.64,83.37,83.64,53303.0,82.5689,82.7271,82.4601,82.7271,53303.0
2021-10-22 12:35:00,83.65,83.8,83.63,83.72,20663.0,82.737,82.8854,82.7172,82.8063,20663.0
2021-10-22 12:40:00,83.75,83.89,83.75,83.87,15387.0,82.8359,82.9744,82.8359,82.9546,15387.0
2021-10-22 12:45:00,83.86,84.0,83.82,83.97,14409.0,82.9447,83.0832,82.9052,83.0535,14409.0
2021-10-22 12:50:00,84.01,84.09,83.93,84.08,14513.0,83.0931,83.1722,83.014,83.1623,14513.0
2021-10-22 12:55:00,84.09,84.12,83.95,83.98,12978.0,83.1722,83.2019,83.0338,83.0634,12978.0
2021-10-22 13:00:00,84.02,84.08,83.99,84.08,8630.0,83.103,83.1623,83.0733,83.1623,8630.0
2021-10-22 13:05:00,84.08,84.21,84.02,84.2,13029.0,83.1623,83.2909,83.103,83.281,13029.0
2021-10-22 13:10:00,84.21,84.27,84.19,84.27,12509.0,83.2909,83.3503,83.2711,83.3503,12509.0
2021-10-22 13:15:00,84.26,84.38,84.24,84.32,17697.0,83.3404,83.4591,83.3206,83.3997,17697.0
2021-10-22 13:20:00,84.33,84.43,84.28,84.43,20712.0,83.4096,83.5085,83.3602,83.5085,20712.0
2021-10-22 13:25:00,84.41,84.46,84.35,84.37,18366.0,83.4887,83.5382,83.4294,83.4492,18366.0
2021-10-22 13:30:00,84.37,84.37,84.21,84.34,14692.0,83.4492,83.4492,83.2909,83.4195,14692.0
2021-10-22 13:35:00,84.34,84.41,84.31,84.33,9575.0,83.4195,83.4887,83.3898,83.4096,9575.0
2021-10-22 13:40:00,84.35,84.41,84.35,84.36,8299.0,83.4294,83.4887,83.4294,83.4393,8299.0
2021-10-22 13:45:00,84.37,84.52,84.36,84.52,31133.0,83.4492,83.5975,83.4393,83.5975,31133.0
2021-10-22 13:50:00,84.51,84.58,84.5,84.51,9979.0,83.5876,83.6569,83.5778,83.5876,9979.0
2021-10-22 13:55:00,84.52,84.64,84.5,84.55,14012.0,83.5975,83.7162,83.5778,83.6272,14012.0
2021-10-22 14:00:00,84.52,84.64,84.5,84.57,9163.0,83.5975,83.7162,83.5778,83.647,9163.0
2021-10-22 14:05:00,84.58,84.67,84.58,84.63,21073.0,83.6569,83.7459,83.6569,83.7063,21073.0
2021-10-22 14:10:00,84.64,84.75,84.64,84.73,11305.0,83.7162,83.825,83.7162,83.8052,11305.0
2021-10-22 14:15:00,84.73,84.76,84.63,84.65,12030.0,83.8052,83.8349,83.7063,83.7261,12030.0
2021-10-22 14:20:00,84.66,84.69,84.58,84.68,12581.0,83.736,83.7657,83.6569,83.7558,12581.0
2021-10-22 14:25:00,84.67,84.71,84.65,84.7,17307.0,83.7459,83.7855,83.7261,83.7756,17307.0
2021-10-22 14:30:00,84.7,84.81,84.69,84.8,27104.0,83.7756,83.8844,83.7657,83.8745,27104.0
2021-10-22 14:35:00,84.81,84.87,84.73,84.75,20228.0,83.8844,83.9437,83.8052,83.825,20228.0
2021-10-22 14:40:00,84.77,84.85,84.74,84.75,15008.0,83.8448,83.9239,83.8151,83.825,15008.0
2021-10-22 14:45:00,84.76,84.8,84.69,84.69,11151.0,83.8349,83.8745,83.7657,83.7657,11151.0
2021-10-22 14:50:00,84.69,84.69,84.47,84.52,21891.0,83.7657,83.7657,83.5481,83.5975,21891.0
2021-10-22 14:55:00,84.55,84.58,84.46,84.46,12133.0,83.6272,83.6569,83.5382,83.5382,12133.0
2021-10-22 15:00:00,84.46,84.5,84.37,84.43,16067.0,83.5382,83.5778,83.4492,83.5085,16067.0
2021-10-22 15:05:00,84.43,84.54,84.43,84.48,14898.0,83.5085,83.6173,83.5085,83.558,14898.0
2021-10-22 15:10:00,84.5,84.59,84.49,84.56,12238.0,83.5778,83.6668,83.5679,83.6371,12238.0
2021-10-22 15:15:00,84.56,84.66,84.53,84.54,20567.0,83.6371,83.736,83.6074,83.6173,20567.0
2021-10-22 15:20:00,84.56,84.68,84.56,84.65,14854.0,83.6371,83.7558,83.6371,83.7261,14854.0
2021-10-22 15:25:00,84.67,84.74,84.65,84.73,23782.0,83.7459,83.8151,83.7261,83.8052,23782.0
2021-10-22 15:30:00,84.73,84.84,84.72,84.72,22657.0,83.8052,83.914,83.7954,83.7954,22657.0
2021-10-22 15:35:00,84.72,84.74,84.5,84.58,31286.0,83.7954,83.8151,83.5778,83.6569,31286.0
2021-10-22 15:40:00,84.56,84.67,84.5,84.53,20841.0,83.6371,83.7459,83.5778,83.6074,20841.0
2021-10-22 15:45:00,84.51,84.57,84.51,84.57,21143.0,83.5876,83.647,83.5876,83.647,21143.0
2021-10-22 15:50:00,84.57,84.66,84.54,84.58,64422.0,83.647,83.736,83.6173,83.6569,64422.0
2021-10-22 15:55:00,84.58,84.7,84.58,84.63,137282.0,83.6569,83.7756,83.6569,83.7063,137282.0
2021-10-25 09:30:00,84.58,85.32,84.3,85.1,79771.0,83.6569,84.3888,83.3799,84.1712,79771.0
2021-10-25 09:35:00,85.14,85.5,84.86,84.91,33559.0,84.2108,84.5668,83.9338,83.9833,33559.0
2021-10-25 09:40:00,84.88,85.17,84.51,84.59,26844.0,83.9536,84.2404,83.5876,83.6668,26844.0
2021-10-25 09:45:00,84.59,84.6,84.04,84.29,30727.0,83.6668,83.6767,83.1228,83.37,30727.0
2021-10-25 09:50:00,84.29,84.8,84.29,84.77,16320.0,83.37,83.8745,83.37,83.8448,16320.0
2021-10-25 09:55:00,84.8,84.95,84.62,84.86,28554.0,83.8745,84.0228,83.6964,83.9338,28554.0
2021-10-25 10:00:00,84.84,85.15,84.8,85.08,21203.0,83.914,84.2207,83.8745,84.1514,21203.0
2021-10-25 10:05:00,85.09,85.35,85.06,85.12,25078.0,84.1613,84.4185,84.1316,84.191,25078.0
2021-10-25 10:10:00,85.14,85.54,85.14,85.45,32323.0,84.2108,84.6064,84.2108,84.5174,32323.0
2021-10-25 10:15:00,85.46,85.6,85.44,85.48,19601.0,84.5273,84.6657,84.5075,84.5471,19601.0
2021-10-25 10:20:00,85.52,85.53,85.28,85.33,11574.0,84.5866,84.5965,84.3492,84.3987,11574.0
2021-10-25 10:25:00,85.32,85.37,85.02,85.05,27593.0,84.3888,84.4383,84.0921,84.1218,27593.0
2021-10-25 10:30:00,85.06,85.06,84.81,85.01,25093.0,84.1316,84.1316,83.8844,84.0822,25093.0
2021-10-25 10:35:00,85.0,85.15,85.0,85.04,22268.0,84.0723,84.2207,84.0723,84.1119,22268.0
2021-10-25 10:40:00,85.01,85.27,84.99,85.21,14700.0,84.0822,84.3393,84.0624,84.28,14700.0
2021-10-25 10:45:00,85.19,85.31,85.18,85.3,28259.0,84.2602,84.3789,84.2503,84.369,28259.0
2021-10-25 10:50:00,85.32,85.35,85.25,85.28,4707.0,84.3888,84.4185,84.3196,84.3492,4707.0
2021-10-25 10:55:00,85.29,85.3,85.02,85.07,10251.0,84.3591,84.369,84.0921,84.1415,10251.0
2021-10-25 11:00:00,85.07,85.07,84.92,84.98,18804.0,84.1415,84.1415,83.9932,84.0525,18804.0
2021-10-25 11:05:00,84.98,84.98,84.77,84.86,15512.0,84.0525,84.0525,83.8448,83.9338,15512.0
2021-10-25 11:10:00,84.85,84.9,84.8,84.9,27088.0,83.9239,83.9734,83.8745,83.9734,27088.0
2021-10-25 11:15:00,84.91,85.03,84.87,85.03,28140.0,83.9833,84.102,83.9437,84.102,28140.0
2021-10-25 11:20:00,85.01,85.06,84.93,84.95,12155.0,84.0822,84.1316,84.0031,84.0228,12155.0
2021-10-25 11:25:00,84.94,85.02,84.84,84.97,13063.0,84.013,84.0921,83.914,84.0426,13063.0
2021-10-25 11:30:00,84.98,85.03,84.84,84.87,21627.0,84.0525,84.102,83.914,83.9437,21627.0
2021-10-25 11:35:00,84.76,84.87,84.7,84.78,14597.0,83.8349,83.9437,83.7756,83.8547,14597.0
2021-10-25 11:40:00,84.77,84.82,84.71,84.79,11150.0,83.8448,83.8943,83.7855,83.8646,11150.0
2021-10-25 11:45:00,84.78,84.92,84.78,84.9,8011.0,83.8547,83.9932,83.8547,83.9734,8011.0
2021-10-25 11:50:00,84.89,84.98,84.86,84.86,5611.0,83.9635,84.0525,83.9338,83.9338,5611.0
2021-10-25 11:55:00,84.86,84.95,84.83,84.9,5997.0,83.9338,84.0228,83.9042,83.9734,5997.0
2021-10-25 12:00:00,84.88,84.93,84.82,84.86,7007.0,83.9536,84.0031,83.8943,83.9338,7007.0
2021-10-25 12:05:00,84.85,84.91,84.78,84.78,6074.0,83.9239,83.9833,83.8547,83.8547,6074.0
2021-10-25 12:10:00,84.79,84.79,84.64,84.69,7110.0,83.8646,83.8646,83.7162,83.7657,7110.0
2021-10-25 12:15:00,84.7,84.71,84.65,84.67,4243.0,83.7756,83.7855,83.7261,83.7459,4243.0
2021-10-25 12:20:00,84.66,84.7,84.58,84.6,8341.0,83.736,83.7756,83.6569,83.6767,8341.0
2021-10-25 12:25:00,84.58,84.71,84.58,84.67,5029.0,83.6569,83.7855,83.6569,83.7459,5029.0
2021-10-25 12:30:00,84.67,84.71,84.6,84.6,5971.0,83.7459,83.7855,83.6767,83.6767,5971.0
2021-10-25 12:35:00,84.59,84.59,84.4,84.47,12196.0,83.6668,83.6668,83.4788,83.5481,12196.0
2021-10-25 12:40:00,84.49,84.56,84.45,84.53,7544.0,83.5679,83.6371,83.5283,83.6074,7544.0
2021-10-25 12:45:00,84.51,84.6,84.46,84.54,7859.0,83.5876,83.6767,83.5382,83.6173,7859.0
2021-10-25 12:50:00,84.54,84.55,84.45,84.55,8918.0,83.6173,83.6272,83.5283,83.6272,8918.0
2021-10-25 12:55:00,84.56,84.72,84.54,84.59,6657.0,83.6371,83.7954,83.6173,83.6668,6657.0
2021-10-25 13:00:00,84.59,84.66,84.57,84.66,8245.0,83.6668,83.736,83.647,83.736,8245.0
2021-10-25 13:05:00,84.63,84.68,84.55,84.67,5139.0,83.7063,83.7558,83.6272,83.7459,5139.0
2021-10-25 13:10:00,84.65,84.82,84.59,84.82,7383.0,83.7261,83.8943,83.6668,83.8943,7383.0
2021-10-25 13:15:00,84.8,84.88,84.77,84.88,9990.0,83.8745,83.9536,83.8448,83.9536,9990.0
2021-10-25 13:20:00,84.88,84.89,84.82,84.86,6919.0,83.9536,83.9635,83.8943,83.9338,6919.0
2021-10-25 13:25:00,84.84,84.92,84.84,84.86,9933.0,83.914,83.9932,83.914,83.9338,9933.0
2021-10-25 13:30:00,84.87,84.87,84.74,84.74,8466.0,83.9437,83.9437,83.8151,83.8151,8466.0
2021-10-25 13:35:00,84.73,84.75,84.57,84.58,4048.0,83.8052,83.825,83.647,83.6569,4048.0
2021-10-25 13:40:00,84.58,84.72,84.58,84.72,8513.0,83.6569,83.7954,83.6569,83.7954,8513.0
2021-10-25 13:45:00,84.73,84.74,84.69,84.74,5206.0,83.8052,83.8151,83.7657,83.8151,5206.0
2021-10-25 13:50:00,84.75,84.75,84.67,84.7,5803.0,83.825,83.825,83.7459,83.7756,5803.0
2021-10-25 13:55:00,84.71,84.75,84.54,84.55,9041.0,83.7855,83.825,83.6173,83.6272,9041.0
2021-10-25 14:00:00,84.54,84.7,84.52,84.68,14354.0,83.6173,83.7756,83.5975,83.7558,14354.0
2021-10-25 14:05:00,84.73,84.8,84.72,84.8,5209.0,83.8052,83.8745,83.7954,83.8745,5209.0
2021-10-25 14:10:00,84.78,84.92,84.72,84.91,9396.0,83.8547,83.9932,83.7954,83.9833,9396.0
2021-10-25 14:15:00,84.92,85.0,84.85,84.85,4990.0,83.9932,84.0723,83.9239,83.9239,4990.0
2021-10-25 14:20:00,84.82,84.99,84.81,84.98,6417.0,83.8943,84.0624,83.8844,84.0525,6417.0
2021-10-25 14:25:00,84.98,85.05,84.94,84.96,13526.0,84.0525,84.1218,84.013,84.0327,13526.0
2021-10-25 14:30:00,84.94,84.97,84.82,84.83,5431.0,84.013,84.0426,83.8943,83.9042,5431.0
2021-10-25 14:35:00,84.86,84.9,84.8,84.86,13445.0,83.9338,83.9734,83.8745,83.9338,13445.0
2021-10-25 14:40:00,84.87,84.91,84.8,84.84,18671.0,83.9437,83.9833,83.8745,83.914,18671.0
2021-10-25 14:45:00,84.83,84.84,84.71,84.79,9717.0,83.9042,83.914,83.7855,83.8646,9717.0
2021-10-25 14:50:00,84.79,84.89,84.75,84.84,8741.0,83.8646,83.9635,83.825,83.914,8741.0
2021-10-25 14:55:00,84.84,84.89,84.77,84.82,8150.0,83.914,83.9635,83.8448,83.8943,8150.0
2021-10-25 15:00:00,84.8,84.83,84.73,84.83,12112.0,83.8745,83.9042,83.8052,83.9042,12112.0
2021-10-25 15:05:00,84.84,84.84,84.72,84.72,7704.0,83.914,83.914,83.7954,83.7954,7704.0
2021-10-25 15:10:00,84.72,84.78,84.71,84.73,12419.0,83.7954,83.8547,83.7855,83.8052,12419.0
2021-10-25 15:15:00,84.72,84.73,84.63,84.69,9635.0,83.7954,83.8052,83.7063,83.7657,9635.0
2021-10-25 15:20:00,84.7,84.78,84.68,84.71,10518.0,83.7756,83.8547,83.7558,83.7855,10518.0
2021-10-25 15:25:00,84.72,84.78,84.72,84.78,6483.0,83.7954,83.8547,83.7954,83.8547,6483.0
2021-10-25 15:30:00,84.79,84.92,84.78,84.91,15083.0,83.8646,83.9932,83.8547,83.9833,15083.0
2021-10-25 15:35:00,84.92,84.95,84.76,84.8,10015.0,83.9932,84.0228,83.8349,83.8745,10015.0
2021-10-25 15:40:00,84.79,84.86,84.78,84.83,7277.0,83.8646,83.9338,83.8547,83.9042,7277.0
2021-10-25 15:45:00,84.83,84.85,84.74,84.84,39582.0,83.9042,83.9239,83.8151,83.914,39582.0
2021-10-25 15:50:00,84.85,84.88,84.77,84.88,26409.0,83.9239,83.9536,83.8448,83.9536,26409.0
2021-10-25 15:55:00,84.88,84.98,84.8,84.93,76994.0,83.9536,84.0525,83.8745,84.0031,76994.0
2021-10-26 09:30:00,86.27,86.75,85.56,85.64,100439.0,85.3284,85.8032,84.6262,84.7053,100439.0
2021-10-26 09:35:00,85.62,86.37,85.54,86.15,40032.0,84.6855,85.4273,84.6064,85.2097,40032.0
2021-10-26 09:40:00,86.11,86.43,86.01,86.37,39819.0,85.1702,85.4867,85.0713,85.4273,39819.0
2021-10-26 09:45:00,86.41,86.49,86.0,86.1,28555.0,85.4669,85.546,85.0614,85.1603,28555.0
2021-10-26 09:50:00,86.07,86.21,85.87,86.12,11277.0,85.1306,85.2691,84.9328,85.1801,11277.0
2021-10-26 09:55:00,86.14,86.3,85.8,85.83,14823.0,85.1999,85.3581,84.8636,84.8932,14823.0
2021-10-26 10:00:00,85.86,86.16,85.85,86.1,9314.0,84.9229,85.2196,84.913,85.1603,9314.0
2021-10-26 10:05:00,86.08,86.22,85.99,86.2,13900.0,85.1405,85.279,85.0515,85.2592,13900.0
2021-10-26 10:10:00,86.17,86.29,86.03,86.23,18796.0,85.2295,85.3482,85.0911,85.2889,18796.0
2021-10-26 10:15:00,86.23,86.3,85.97,86.0,12464.0,85.2889,85.3581,85.0317,85.0614,12464.0
2021-10-26 10:20:00,85.98,86.19,85.93,86.17,10362.0,85.0416,85.2493,84.9921,85.2295,10362.0
2021-10-26 10:25:00,86.17,86.21,86.05,86.09,12279.0,85.2295,85.2691,85.1108,85.1504,12279.0
2021-10-26 10:30:00,86.14,86.15,85.96,86.04,10125.0,85.1999,85.2097,85.0218,85.1009,10125.0
2021-10-26 10:35:00,86.04,86.2,85.99,86.16,16702.0,85.1009,85.2592,85.0515,85.2196,16702.0
2021-10-26 10:40:00,86.16,86.22,85.89,86.06,23151.0,85.2196,85.279,84.9526,85.1207,23151.0
2021-10-26 10:45:00,86.06,86.07,85.94,85.96,9048.0,85.1207,85.1306,85.002,85.0218,9048.0
2021-10-26 10:50:00,85.98,85.98,85.82,85.94,13432.0,85.0416,85.0416,84.8833,85.002,13432.0
2021-10-26 10:55:00,85.91,85.99,85.87,85.96,8569.0,84.9724,85.0515,84.9328,85.0218,8569.0
2021-10-26 11:00:00,85.94,85.98,85.69,85.71,21679.0,85.002,85.0416,84.7548,84.7745,21679.0
2021-10-26 11:05:00,85.7,85.73,85.54,85.67,14070.0,84.7647,84.7943,84.6064,84.735,14070.0
2021-10-26 11:10:00,85.66,85.71,85.45,85.52,17406.0,84.7251,84.7745,84.5174,84.5866,17406.0
2021-10-26 11:15:00,85.51,85.83,85.51,85.8,20781.0,84.5767,84.8932,84.5767,84.8636,20781.0
2021-10-26 11:20:00,85.8,85.8,85.71,85.73,3913.0,84.8636,84.8636,84.7745,84.7943,3913.0
2021-10-26 11:25:00,85.75,85.78,85.65,85.77,5124.0,84.8141,84.8438,84.7152,84.8339,5124.0
2021-10-26 11:30:00,85.78,85.79,85.51,85.51,6730.0,84.8438,84.8537,84.5767,84.5767,6730.0
2021-10-26 11:35:00,85.5,85.55,85.42,85.54,10955.0,84.5668,84.6163,84.4877,84.6064,10955.0
2021-10-26 11:40:00,85.56,85.6,85.51,85.6,8230.0,84.6262,84.6657,84.5767,84.6657,8230.0
2021-10-26 11:45:00,85.59,85.6,85.32,85.35,5144.0,84.6559,84.6657,84.3888,84.4185,5144.0
2021-10-26 11:50:00,85.33,85.47,85.3,85.47,5641.0,84.3987,84.5372,84.369,84.5372,5641.0
2021-10-26 11:55:00,85.49,85.52,85.27,85.29,6131.0,84.5569,84.5866,84.3393,84.3591,6131.0
2021-10-26 12:00:00,85.27,85.35,85.03,85.07,10695.0,84.3393,84.4185,84.102,84.1415,10695.0
2021-10-26 12:05:00,85.07,85.14,84.95,84.95,24644.0,84.1415,84.2108,84.0228,84.0228,24644.0
2021-10-26 12:10:00,84.94,85.07,84.91,85.05,8208.0,84.013,84.1415,83.9833,84.1218,8208.0
2021-10-26 12:15:00,85.07,85.2,85.07,85.2,10786.0,84.1415,84.2701,84.1415,84.2701,10786.0
2021-10-26 12:20:00,85.22,85.24,85.12,85.19,7177.0,84.2899,84.3097,84.191,84.2602,7177.0
2021-10-26 12:25:00,85.17,85.24,85.11,85.11,6909.0,84.2404,84.3097,84.1811,84.1811,6909.0
2021-10-26 12:30:00,85.04,85.14,85.0,85.1,6829.0,84.1119,84.2108,84.0723,84.1712,6829.0
2021-10-26 12:35:00,85.1,85.16,84.98,84.98,7512.0,84.1712,84.2305,84.0525,84.0525,7512.0
2021-10-26 12:40:00,84.98,85.0,84.88,84.99,10586.0,84.0525,84.0723,83.9536,84.0624,10586.0
2021-10-26 12:45:00,84.95,84.95,84.7,84.8,18483.0,84.0228,84.0228,83.7756,83.8745,18483.0
2021-10-26 12:50:00,84.81,84.9,84.75,84.86,7809.0,83.8844,83.9734,83.825,83.9338,7809.0
2021-10-26 12:55:00,84.86,84.97,84.83,84.97,7176.0,83.9338,84.0426,83.9042,84.0426,7176.0
2021-10-26 13:00:00,84.95,84.95,84.75,84.83,9121.0,84.0228,84.0228,83.825,83.9042,9121.0
2021-10-26 13:05:00,84.83,84.86,84.67,84.69,9835.0,83.9042,83.9338,83.7459,83.7657,9835.0
2021-10-26 13:10:00,84.66,84.71,84.55,84.65,8818.0,83.736,83.7855,83.6272,83.7261,8818.0
2021-10-26 13:15:00,84.62,84.69,84.62,84.67,4778.0,83.6964,83.7657,83.6964,83.7459,4778.0
2021-10-26 13:20:00,84.67,84.74,84.44,84.49,16841.0,83.7459,83.8151,83.5184,83.5679,16841.0
2021-10-26 13:25:00,84.47,84.69,84.45,84.66,8808.0,83.5481,83.7657,83.5283,83.736,8808.0
2021-10-26 13:30:00,84.65,84.8,84.58,84.76,10408.0,83.7261,83.8745,83.6569,83.8349,10408.0
2021-10-26 13:35:00,84.78,84.83,84.73,84.74,5742.0,83.8547,83.9042,83.8052,83.8151,5742.0
2021-10-26 13:40:00,84.72,84.73,84.64,84.66,4224.0,83.7954,83.8052,83.7162,83.736,4224.0
2021-10-26 13:45:00,84.69,84.73,84.64,84.66,5722.0,83.7657,83.8052,83.7162,83.736,5722.0
2021-10-26 13:50:00,84.65,85.03,84.65,85.0,22949.0,83.7261,84.102,83.7261,84.0723,22949.0
2021-10-26 13:55:00,85.0,85.14,84.96,85.12,22730.0,84.0723,84.2108,84.0327,84.191,22730.0
2021-10-26 14:00:00,85.12,85.2,85.11,85.17,14691.0,84.191,84.2701,84.1811,84.2404,14691.0
2021-10-26 14:05:00,85.14,85.21,85.05,85.16,13206.0,84.2108,84.28,84.1218,84.2305,13206.0
2021-10-26 14:10:00,85.15,85.22,85.13,85.22,8939.0,84.2207,84.2899,84.2009,84.2899,8939.0
2021-10-26 14:15:00,85.22,85.23,85.15,85.21,12898.0,84.2899,84.2998,84.2207,84.28,12898.0
2021-10-26 14:20:00,85.2,85.2,85.05,85.1,7359.0,84.2701,84.2701,84.1218,84.1712,7359.0
2021-10-26 14:25:00,85.09,85.13,85.05,85.09,5795.0,84.1613,84.2009,84.1218,84.1613,5795.0
2021-10-26 14:30:00,85.13,85.19,85.11,85.16,7635.0,84.2009,84.2602,84.1811,84.2305,7635.0
2021-10-26 14:35:00,85.17,85.2,85.09,85.09,15398.0,84.2404,84.2701,84.1613,84.1613,15398.0
2021-10-26 14:40:00,85.1,85.1,84.98,84.99,6636.0,84.1712,84.1712,84.0525,84.0624,6636.0
2021-10-26 14:45:00,84.98,85.0,84.84,84.94,14969.0,84.0525,84.0723,83.914,84.013,14969.0
2021-10-26 14:50:00,84.92,84.93,84.84,84.92,5014.0,83.9932,84.0031,83.914,83.9932,5014.0
2021-10-26 14:55:00,84.9,84.97,84.89,84.95,7237.0,83.9734,84.0426,83.9635,84.0228,7237.0
2021-10-26 15:00:00,84.95,85.08,84.93,84.99,10019.0,84.0228,84.1514,84.0031,84.0624,10019.0
2021-10-26 15:05:00,85.01,85.01,84.86,84.9,11447.0,84.0822,84.0822,83.9338,83.9734,11447.0
2021-10-26 15:10:00,84.89,84.9,84.8,84.84,9894.0,83.9635,83.9734,83.8745,83.914,9894.0
2021-10-26 15:15:00,84.84,84.85,84.73,84.73,9038.0,83.914,83.9239,83.8052,83.8052,9038.0
2021-10-26 15:20:00,84.74,84.83,84.72,84.76,9808.0,83.8151,83.9042,83.7954,83.8349,9808.0
2021-10-26 15:25:00,84.76,84.78,84.62,84.64,10505.0,83.8349,83.8547,83.6964,83.7162,10505.0
2021-10-26 15:30:00,84.66,84.78,84.65,84.72,10479.0,83.736,83.8547,83.7261,83.7954,10479.0
2021-10-26 15:35:00,84.72,84.76,84.55,84.58,8154.0,83.7954,83.8349,83.6272,83.6569,8154.0
2021-10-26 15:40:00,84.57,84.65,84.55,84.62,16185.0,83.647,83.7261,83.6272,83.6964,16185.0
2021-10-26 15:45:00,84.62,84.69,84.53,84.55,24471.0,83.6964,83.7657,83.6074,83.6272,24471.0
2021-10-26 15:50:00,84.58,84.58,84.44,84.46,41190.0,83.6569,83.6569,83.5184,83.5382,41190.0
2021-10-26 15:55:00,84.47,84.54,84.38,84.42,95146.0,83.5481,83.6173,83.4591,83.4986,95146.0
2021-10-27 09:30:00,84.7,84.9,84.29,84.82,56017.0,83.7756,83.9734,83.37,83.8943,56017.0
2021-10-27 09:35:00,85.0,85.13,84.69,84.83,27115.0,84.0723,84.2009,83.7657,83.9042,27115.0
2021-10-27 09:40:00,84.84,84.84,84.06,84.22,26892.0,83.914,83.914,83.1426,83.3008,26892.0
2021-10-27 09:45:00,84.19,84.65,84.0,84.35,31059.0,83.2711,83.7261,83.0832,83.4294,31059.0
2021-10-27 09:50:00,84.32,84.5,84.29,84.36,15210.0,83.3997,83.5778,83.37,83.4393,15210.0
2021-10-27 09:55:00,84.44,84.46,84.15,84.41,18137.0,83.5184,83.5382,83.2316,83.4887,18137.0
2021-10-27 10:00:00,84.42,84.6,84.25,84.27,17993.0,83.4986,83.6767,83.3305,83.3503,17993.0
2021-10-27 10:05:00,84.3,84.61,84.29,84.54,11171.0,83.3799,83.6866,83.37,83.6173,11171.0
2021-10-27 10:10:00,84.51,84.94,84.47,84.92,21153.0,83.5876,84.013,83.5481,83.9932,21153.0
2021-10-27 10:15:00,84.91,85.0,84.75,84.75,12198.0,83.9833,84.0723,83.825,83.825,12198.0
2021-10-27 10:20:00,84.84,84.91,84.7,84.8,9044.0,83.914,83.9833,83.7756,83.8745,9044.0
2021-10-27 10:25:00,84.76,84.87,84.51,84.53,18537.0,83.8349,83.9437,83.5876,83.6074,18537.0
2021-10-27 10:30:00,84.53,84.78,84.5,84.67,20065.0,83.6074,83.8547,83.5778,83.7459,20065.0
2021-10-27 10:35:00,84.57,84.62,84.39,84.39,11688.0,83.647,83.6964,83.469,83.469,11688.0
2021-10-27 10:40:00,84.41,84.53,84.35,84.47,13794.0,83.4887,83.6074,83.4294,83.5481,13794.0
2021-10-27 10:45:00,84.49,84.54,84.32,84.42,11831.0,83.5679,83.6173,83.3997,83.4986,11831.0
2021-10-27 10:50:00,84.43,84.65,84.43,84.52,12502.0,83.5085,83.7261,83.5085,83.5975,12502.0
2021-10-27 10:55:00,84.52,84.58,84.4,84.55,11396.0,83.5975,83.6569,83.4788,83.6272,11396.0
2021-10-27 11:00:00,84.59,84.83,84.59,84.77,11208.0,83.6668,83.9042,83.6668,83.8448,11208.0
2021-10-27 11:05:00,84.78,84.79,84.6,84.66,9580.0,83.8547,83.8646,83.6767,83.736,9580.0
2021-10-27 11:10:00,84.63,84.7,84.55,84.69,15240.0,83.7063,83.7756,83.6272,83.7657,15240.0
2021-10-27 11:15:00,84.73,84.8,84.68,84.75,14555.0,83.8052,83.8745,83.7558,83.825,14555.0
2021-10-27 11:20:00,84.68,84.72,84.52,84.52,5200.0,83.7558,83.7954,83.5975,83.5975,5200.0
2021-10-27 11:25:00,84.53,84.56,84.37,84.4,18277.0,83.6074,83.6371,83.4492,83.4788,18277.0
2021-10-27 11:30:00,84.39,84.62,84.39,84.58,6879.0,83.469,83.6964,83.469,83.6569,6879.0
2021-10-27 11:35:00,84.57,84.6,84.51,84.57,6174.0,83.647,83.6767,83.5876,83.647,6174.0
2021-10-27 11:40:00,84.56,84.68,84.51,84.61,6228.0,83.6371,83.7558,83.5876,83.6866,6228.0
2021-10-27 11:45:00,84.62,84.7,84.58,84.7,4294.0,83.6964,83.7756,83.6569,83.7756,4294.0
2021-10-27 11:50:00,84.69,84.77,84.67,84.73,12416.0,83.7657,83.8448,83.7459,83.8052,12416.0
2021-10-27 11:55:00,84.72,84.87,84.71,84.85,5886.0,83.7954,83.9437,83.7855,83.9239,5886.0
2021-10-27 12:00:00,84.83,84.97,84.73,84.75,16660.0,83.9042,84.0426,83.8052,83.825,16660.0
2021-10-27 12:05:00,84.76,84.87,84.73,84.79,7482.0,83.8349,83.9437,83.8052,83.8646,7482.0
2021-10-27 12:10:00,84.84,84.91,84.78,84.88,4947.0,83.914,83.9833,83.8547,83.9536,4947.0
2021-10-27 12:15:00,84.87,84.89,84.63,84.66,7059.0,83.9437,83.9635,83.7063,83.736,7059.0
2021-10-27 12:20:00,84.65,84.68,84.6,84.64,10210.0,83.7261,83.7558,83.6767,83.7162,10210.0
2021-10-27 12:25:00,84.63,84.65,84.52,84.64,8920.0,83.7063,83.7261,83.5975,83.7162,8920.0
2021-10-27 12:30:00,84.64,84.65,84.54,84.63,12564.0,83.7162,83.7261,83.6173,83.7063,12564.0
2021-10-27 12:35:00,84.66,84.71,84.66,84.67,4015.0,83.736,83.7855,83.736,83.7459,4015.0
2021-10-27 12:40:00,84.66,84.66,84.58,84.62,9026.0,83.736,83.736,83.6569,83.6964,9026.0
2021-10-27 12:45:00,84.6,84.67,84.56,84.58,5476.0,83.6767,83.7459,83.6371,83.6569,5476.0
2021-10-27 12:50:00,84.62,84.65,84.57,84.58,3476.0,83.6964,83.7261,83.647,83.6569,3476.0
2021-10-27 12:55:00,84.59,84.63,84.54,84.55,6577.0,83.6668,83.7063,83.6173,83.6272,6577.0
2021-10-27 13:00:00,84.56,84.57,84.49,84.49,6078.0,83.6371,83.647,83.5679,83.5679,6078.0
2021-10-27 13:05:00,84.5,84.55,84.44,84.55,7994.0,83.5778,83.6272,83.5184,83.6272,7994.0
2021-10-27 13:10:00,84.53,84.73,84.52,84.61,59206.0,83.6074,83.8052,83.5975,83.6866,59206.0
2021-10-27 13:15:00,84.6,84.62,84.49,84.53,10591.0,83.6767,83.6964,83.5679,83.6074,10591.0
2021-10-27 13:20:00,84.52,84.53,84.5,84.53,11644.0,83.5975,83.6074,83.5778,83.6074,11644.0
2021-10-27 13:25:00,84.5,84.5,84.25,84.25,7385.0,83.5778,83.5778,83.3305,83.3305,7385.0
2021-10-27 13:30:00,84.25,84.29,84.17,84.22,7642.0,83.3305,83.37,83.2514,83.3008,7642.0
2021-10-27 13:35:00,84.23,84.26,84.17,84.26,7839.0,83.3107,83.3404,83.2514,83.3404,7839.0
2021-10-27 13:40:00,84.26,84.36,84.24,84.36,13333.0,83.3404,83.4393,83.3206,83.4393,13333.0
2021-10-27 13:45:00,84.37,84.44,84.27,84.27,11375.0,83.4492,83.5184,83.3503,83.3503,11375.0
2021-10-27 13:50:00,84.3,84.41,84.28,84.41,7539.0,83.3799,83.4887,83.3602,83.4887,7539.0
2021-10-27 13:55:00,84.42,84.47,84.39,84.47,6422.0,83.4986,83.5481,83.469,83.5481,6422.0
2021-10-27 14:00:00,84.47,84.47,84.26,84.31,15429.0,83.5481,83.5481,83.3404,83.3898,15429.0
2021-10-27 14:05:00,84.31,84.34,84.25,84.32,20365.0,83.3898,83.4195,83.3305,83.3997,20365.0
2021-10-27 14:10:00,84.35,84.41,84.25,84.25,13755.0,83.4294,83.4887,83.3305,83.3305,13755.0
2021-10-27 14:15:00,84.25,84.27,84.15,84.2,10152.0,83.3305,83.3503,83.2316,83.281,10152.0
2021-10-27 14:20:00,84.26,84.34,84.24,84.24,87304.0,83.3404,83.4195,83.3206,83.3206,87304.0
2021-10-27 14:25:00,84.26,84.28,84.16,84.2,8435.0,83.3404,83.3602,83.2415,83.281,8435.0
2021-10-27 14:30:00,84.2,84.39,84.2,84.36,6446.0,83.281,83.469,83.281,83.4393,6446.0
2021-10-27 14:35:00,84.34,84.34,84.2,84.24,8304.0,83.4195,83.4195,83.281,83.3206,8304.0
2021-10-27 14:40:00,84.24,84.26,84.19,84.2,4987.0,83.3206,83.3404,83.2711,83.281,4987.0
2021-10-27 14:45:00,84.22,84.29,84.22,84.26,4606.0,83.3008,83.37,83.3008,83.3404,4606.0
2021-10-27 14:50:00,84.28,84.34,84.23,84.23,7552.0,83.3602,83.4195,83.3107,83.3107,7552.0
2021-10-27 14:55:00,84.21,84.21,84.16,84.16,7204.0,83.2909,83.2909,83.2415,83.2415,7204.0
2021-10-27 15:00:00,84.17,84.19,84.04,84.05,12432.0,83.2514,83.2711,83.1228,83.1327,12432.0
2021-10-27 15:05:00,84.05,84.06,83.99,84.02,10790.0,83.1327,83.1426,83.0733,83.103,10790.0
2021-10-27 15:10:00,84.04,84.04,83.81,83.81,21439.0,83.1228,83.1228,82.8953,82.8953,21439.0
2021-10-27 15:15:00,83.85,83.86,83.73,83.73,7715.0,82.9348,82.9447,82.8162,82.8162,7715.0
2021-10-27 15:20:00,83.73,83.85,83.68,83.85,11069.0,82.8162,82.9348,82.7667,82.9348,11069.0
2021-10-27 15:25:00,83.84,83.84,83.69,83.81,9686.0,82.925,82.925,82.7766,82.8953,9686.0
2021-10-27 15:30:00,83.8,83.81,83.71,83.78,13741.0,82.8854,82.8953,82.7964,82.8656,13741.0
2021-10-27 15:35:00,83.76,83.78,83.69,83.72,17174.0,82.8458,82.8656,82.7766,82.8063,17174.0
2021-10-27 15:40:00,83.72,83.79,83.67,83.76,24685.0,82.8063,82.8755,82.7568,82.8458,24685.0
2021-10-27 15:45:00,83.75,83.8,83.66,83.66,29126.0,82.8359,82.8854,82.7469,82.7469,29126.0
2021-10-27 15:50:00,83.68,83.68,83.48,83.53,70343.0,82.7667,82.7667,82.5689,82.6183,70343.0
2021-10-27 15:55:00,83.52,83.55,83.41,83.5,151840.0,82.6084,82.6381,82.4996,82.5887,151840.0
2021-10-28 09:30:00,83.41,83.44,82.6,82.71,63106.0,82.4996,82.5293,81.6985,81.8073,63106.0
2021-10-28 09:35:00,82.61,83.14,82.52,83.07,25783.0,81.7084,82.2326,81.6194,82.1634,25783.0
2021-10-28 09:40:00,83.08,83.13,82.58,82.77,19110.0,82.1733,82.2227,81.6787,81.8666,19110.0
2021-10-28 09:45:00,82.77,83.09,82.66,83.08,41895.0,81.8666,82.1831,81.7578,82.1733,41895.0
2021-10-28 09:50:00,83.09,83.38,83.04,83.37,15340.0,82.1831,82.47,82.1337,82.4601,15340.0
2021-10-28 09:55:00,83.26,83.36,83.03,83.06,12922.0,82.3513,82.4502,82.1238,82.1535,12922.0
2021-10-28 10:00:00,83.0,83.29,82.88,82.91,11117.0,82.0941,82.381,81.9754,82.0051,11117.0
2021-10-28 10:05:00,82.92,82.99,82.86,82.88,15201.0,82.015,82.0842,81.9557,81.9754,15201.0
2021-10-28 10:10:00,82.93,83.2,82.89,83.15,15987.0,82.0249,82.2919,81.9853,82.2425,15987.0
2021-10-28 10:15:00,83.13,83.31,83.1,83.17,8204.0,82.2227,82.4007,82.193,82.2623,8204.0
2021-10-28 10:20:00,83.12,83.48,83.1,83.48,11160.0,82.2128,82.5689,82.193,82.5689,11160.0
2021-10-28 10:25:00,83.5,83.87,83.5,83.75,16229.0,82.5887,82.9546,82.5887,82.8359,16229.0
2021-10-28 10:30:00,83.68,83.7,83.54,83.62,7729.0,82.7667,82.7865,82.6282,82.7074,7729.0
2021-10-28 10:35:00,83.63,83.72,83.53,83.68,15232.0,82.7172,82.8063,82.6183,82.7667,15232.0
2021-10-28 10:40:00,83.76,83.76,83.35,83.35,10011.0,82.8458,82.8458,82.4403,82.4403,10011.0
2021-10-28 10:45:00,83.38,83.44,83.34,83.36,5514.0,82.47,82.5293,82.4304,82.4502,5514.0
2021-10-28 10:50:00,83.37,83.54,83.35,83.5,5473.0,82.4601,82.6282,82.4403,82.5887,5473.0
2021-10-28 10:55:00,83.46,83.66,83.42,83.61,14450.0,82.5491,82.7469,82.5095,82.6975,14450.0
2021-10-28 11:00:00,83.7,83.78,83.69,83.71,11061.0,82.7865,82.8656,82.7766,82.7964,11061.0
2021-10-28 11:05:00,83.74,83.76,83.6,83.68,5438.0,82.826,82.8458,82.6876,82.7667,5438.0
2021-10-28 11:10:00,83.69,83.85,83.69,83.7,6546.0,82.7766,82.9348,82.7766,82.7865,6546.0
2021-10-28 11:15:00,83.69,83.8,83.62,83.7,22311.0,82.7766,82.8854,82.7074,82.7865,22311.0
2021-10-28 11:20:00,83.69,83.7,83.55,83.57,5314.0,82.7766,82.7865,82.6381,82.6579,5314.0
2021-10-28 11:25:00,83.65,83.67,83.56,83.6,4637.0,82.737,82.7568,82.648,82.6876,4637.0
2021-10-28 11:30:00,83.59,83.75,83.59,83.72,7618.0,82.6777,82.8359,82.6777,82.8063,7618.0
2021-10-28 11:35:00,83.73,83.86,83.7,83.76,7930.0,82.8162,82.9447,82.7865,82.8458,7930.0
2021-10-28 11:40:00,83.78,83.84,83.72,83.8,7115.0,82.8656,82.925,82.8063,82.8854,7115.0
2021-10-28 11:45:00,83.82,83.88,83.75,83.76,6569.0,82.9052,82.9645,82.8359,82.8458,6569.0
2021-10-28 11:50:00,83.73,83.77,83.67,83.71,2805.0,82.8162,82.8557,82.7568,82.7964,2805.0
2021-10-28 11:55:00,83.7,83.71,83.63,83.71,20241.0,82.7865,82.7964,82.7172,82.7964,20241.0
2021-10-28 12:00:00,83.75,83.79,83.63,83.78,6352.0,82.8359,82.8755,82.7172,82.8656,6352.0
2021-10-28 12:05:00,83.83,83.98,83.82,83.91,6225.0,82.9151,83.0634,82.9052,82.9942,6225.0
2021-10-28 12:10:00,83.9,84.15,83.88,84.07,8797.0,82.9843,83.2316,82.9645,83.1524,8797.0
2021-10-28 12:15:00,84.09,84.16,84.04,84.15,7962.0,83.1722,83.2415,83.1228,83.2316,7962.0
2021-10-28 12:20:00,84.13,84.17,84.1,84.11,4086.0,83.2118,83.2514,83.1821,83.192,4086.0
2021-10-28 12:25:00,84.07,84.08,83.94,83.97,8278.0,83.1524,83.1623,83.0239,83.0535,8278.0
2021-10-28 12:30:00,83.95,84.0,83.9,83.95,8560.0,83.0338,83.0832,82.9843,83.0338,8560.0
2021-10-28 12:35:00,83.93,84.05,83.93,84.03,8729.0,83.014,83.1327,83.014,83.1129,8729.0
2021-10-28 12:40:00,84.03,84.07,83.87,84.0,8550.0,83.1129,83.1524,82.9546,83.0832,8550.0
2021-10-28 12:45:00,84.02,84.13,84.02,84.1,6139.0,83.103,83.2118,83.103,83.1821,6139.0
2021-10-28 12:50:00,84.09,84.1,83.97,84.09,12531.0,83.1722,83.1821,83.0535,83.1722,12531.0
2021-10-28 12:55:00,84.08,84.12,84.0,84.08,6300.0,83.1623,83.2019,83.0832,83.1623,6300.0
2021-10-28 13:00:00,84.12,84.22,84.1,84.22,4630.0,83.2019,83.3008,83.1821,83.3008,4630.0
2021-10-28 13:05:00,84.21,84.21,84.09,84.09,4204.0,83.2909,83.2909,83.1722,83.1722,4204.0
2021-10-28 13:10:00,84.09,84.15,83.99,83.99,10954.0,83.1722,83.2316,83.0733,83.0733,10954.0
2021-10-28 13:15:00,84.02,84.02,83.9,83.9,5008.0,83.103,83.103,82.9843,82.9843,5008.0
2021-10-28 13:20:00,83.88,83.94,83.84,83.9,8244.0,82.9645,83.0239,82.925,82.9843,8244.0
2021-10-28 13:25:00,83.92,84.01,83.91,84.01,3388.0,83.0041,83.0931,82.9942,83.0931,3388.0
2021-10-28 13:30:00,83.98,84.05,83.96,84.05,7470.0,83.0634,83.1327,83.0436,83.1327,7470.0
2021-10-28 13:35:00,84.05,84.31,84.04,84.29,16467.0,83.1327,83.3898,83.1228,83.37,16467.0
2021-10-28 13:40:00,84.28,84.29,84.19,84.23,9827.0,83.3602,83.37,83.2711,83.3107,9827.0
2021-10-28 13:45:00,84.23,84.24,84.13,84.15,9904.0,83.3107,83.3206,83.2118,83.2316,9904.0
2021-10-28 13:50:00,84.17,84.22,84.14,84.16,4824.0,83.2514,83.3008,83.2217,83.2415,4824.0
2021-10-28 13:55:00,84.17,84.23,84.15,84.2,10188.0,83.2514,83.3107,83.2316,83.281,10188.0
2021-10-28 14:00:00,84.19,84.3,84.19,84.3,8313.0,83.2711,83.3799,83.2711,83.3799,8313.0
2021-10-28 14:05:00,84.31,84.37,84.26,84.36,5816.0,83.3898,83.4492,83.3404,83.4393,5816.0
2021-10-28 14:10:00,84.37,84.58,84.36,84.44,48998.0,83.4492,83.6569,83.4393,83.5184,48998.0
2021-10-28 14:15:00,84.44,84.58,84.42,84.56,15351.0,83.5184,83.6569,83.4986,83.6371,15351.0
2021-10-28 14:20:00,84.56,84.62,84.54,84.61,11659.0,83.6371,83.6964,83.6173,83.6866,11659.0
2021-10-28 14:25:00,84.61,84.77,84.59,84.61,30129.0,83.6866,83.8448,83.6668,83.6866,30129.0
2021-10-28 14:30:00,84.61,84.64,84.45,84.52,22173.0,83.6866,83.7162,83.5283,83.5975,22173.0
2021-10-28 14:35:00,84.53,84.61,84.41,84.42,56683.0,83.6074,83.6866,83.4887,83.4986,56683.0
2021-10-28 14:40:00,84.43,84.47,83.97,83.97,15285.0,83.5085,83.5481,83.0535,83.0535,15285.0
2021-10-28 14:45:00,83.96,84.09,83.93,84.04,19262.0,83.0436,83.1722,83.014,83.1228,19262.0
2021-10-28 14:50:00,84.06,84.07,83.97,84.02,15060.0,83.1426,83.1524,83.0535,83.103,15060.0
2021-10-28 14:55:00,84.01,84.03,83.91,83.95,11026.0,83.0931,83.1129,82.9942,83.0338,11026.0
2021-10-28 15:00:00,83.94,84.03,83.88,84.01,17324.0,83.0239,83.1129,82.9645,83.0931,17324.0
2021-10-28 15:05:00,84.02,84.11,84.01,84.09,5644.0,83.103,83.192,83.0931,83.1722,5644.0
2021-10-28 15:10:00,84.09,84.12,84.01,84.04,5601.0,83.1722,83.2019,83.0931,83.1228,5601.0
2021-10-28 15:15:00,84.02,84.16,84.02,84.12,6966.0,83.103,83.2415,83.103,83.2019,6966.0
2021-10-28 15:20:00,84.11,84.15,84.02,84.03,9254.0,83.192,83.2316,83.103,83.1129,9254.0
2021-10-28 15:25:00,84.07,84.07,83.94,83.97,13940.0,83.1524,83.1524,83.0239,83.0535,13940.0
2021-10-28 15:30:00,83.98,84.01,83.73,83.77,17548.0,83.0634,83.0931,82.8162,82.8557,17548.0
2021-10-28 15:35:00,83.77,83.9,83.76,83.76,14438.0,82.8557,82.9843,82.8458,82.8458,14438.0
2021-10-28 15:40:00,83.77,83.89,83.76,83.79,19682.0,82.8557,82.9744,82.8458,82.8755,19682.0
2021-10-28 15:45:00,83.81,83.88,83.79,83.84,20836.0,82.8953,82.9645,82.8755,82.925,20836.0
2021-10-28 15:50:00,83.83,84.0,83.83,83.97,37533.0,82.9151,83.0832,82.9151,83.0535,37533.0
2021-10-28 15:55:00,83.98,84.25,83.93,84.2,106013.0,83.0634,83.3305,83.014,83.281,106013.0
2021-10-29 09:30:00,84.0,86.15,84.0,85.87,103936.0,83.0832,85.2097,83.0832,84.9328,103936.0
2021-10-29 09:35:00,86.0,86.31,85.1,85.16,104857.0,85.0614,85.368,84.1712,84.2305,104857.0
2021-10-29 09:40:00,85.03,85.58,84.78,85.57,148056.0,84.102,84.646,83.8547,84.6361,148056.0
2021-10-29 09:45:00,85.58,85.86,85.41,85.57,45172.0,84.646,84.9229,84.4778,84.6361,45172.0
2021-10-29 09:50:00,85.57,85.67,84.93,84.95,46789.0,84.6361,84.735,84.0031,84.0228,46789.0
2021-10-29 09:55:00,84.95,84.98,84.18,84.18,44924.0,84.0228,84.0525,83.2612,83.2612,44924.0
2021-10-29 10:00:00,84.23,84.46,84.0,84.42,37521.0,83.3107,83.5382,83.0832,83.4986,37521.0
2021-10-29 10:05:00,84.44,85.2,84.37,84.8,36143.0,83.5184,84.2701,83.4492,83.8745,36143.0
2021-10-29 10:10:00,84.8,84.8,84.0,84.23,61393.0,83.8745,83.8745,83.0832,83.3107,61393.0
2021-10-29 10:15:00,84.29,84.35,83.96,84.04,36849.0,83.37,83.4294,83.0436,83.1228,36849.0
2021-10-29 10:20:00,84.1,84.45,84.03,84.45,24463.0,83.1821,83.5283,83.1129,83.5283,24463.0
2021-10-29 10:25:00,84.44,84.71,83.59,83.62,46764.0,83.5184,83.7855,82.6777,82.7074,46764.0
2021-10-29 10:30:00,83.64,84.0,83.64,83.99,20222.0,82.7271,83.0832,82.7271,83.0733,20222.0
2021-10-29 10:35:00,83.9,84.37,83.9,84.37,19824.0,82.9843,83.4492,82.9843,83.4492,19824.0
2021-10-29 10:40:00,84.34,84.47,84.07,84.08,32312.0,83.4195,83.5481,83.1524,83.1623,32312.0
2021-10-29 10:45:00,84.13,84.3,84.06,84.08,16842.0,83.2118,83.3799,83.1426,83.1623,16842.0
2021-10-29 10:50:00,84.03,84.18,83.82,83.88,16564.0,83.1129,83.2612,82.9052,82.9645,16564.0
2021-10-29 10:55:00,83.89,84.01,83.79,83.86,16371.0,82.9744,83.0931,82.8755,82.9447,16371.0
2021-10-29 11:00:00,83.86,84.01,83.83,83.88,16136.0,82.9447,83.0931,82.9151,82.9645,16136.0
2021-10-29 11:05:00,83.9,83.93,83.78,83.9,26535.0,82.9843,83.014,82.8656,82.9843,26535.0
2021-10-29 11:10:00,83.9,84.14,83.9,83.97,12247.0,82.9843,83.2217,82.9843,83.0535,12247.0
2021-10-29 11:15:00,83.97,84.07,83.9,84.04,6943.0,83.0535,83.1524,82.9843,83.1228,6943.0
2021-10-29 11:20:00,84.04,84.21,84.04,84.09,10112.0,83.1228,83.2909,83.1228,83.1722,10112.0
2021-10-29 11:25:00,84.24,84.31,84.16,84.28,8833.0,83.3206,83.3898,83.2415,83.3602,8833.0
2021-10-29 11:30:00,84.32,84.36,84.25,84.31,8308.0,83.3997,83.4393,83.3305,83.3898,8308.0
2021-10-29 11:35:00,84.33,84.63,84.33,84.61,21983.0,83.4096,83.7063,83.4096,83.6866,21983.0
2021-10-29 11:40:00,84.61,84.64,84.31,84.31,11875.0,83.6866,83.7162,83.3898,83.3898,11875.0
2021-10-29 11:45:00,84.32,84.55,84.27,84.4,11112.0,83.3997,83.6272,83.3503,83.4788,11112.0
2021-10-29 11:50:00,84.47,84.54,84.19,84.2,15747.0,83.5481,83.6173,83.2711,83.281,15747.0
2021-10-29 11:55:00,84.16,84.25,84.06,84.14,18439.0,83.2415,83.3305,83.1426,83.2217,18439.0
2021-10-29 12:00:00,84.13,84.27,83.92,83.93,37406.0,83.2118,83.3503,83.0041,83.014,37406.0
2021-10-29 12:05:00,83.94,83.98,83.88,83.92,18757.0,83.0239,83.0634,82.9645,83.0041,18757.0
2021-10-29 12:10:00,83.93,84.01,83.84,83.89,44534.0,83.014,83.0931,82.925,82.9744,44534.0
2021-10-29 12:15:00,83.89,83.94,83.74,83.83,21054.0,82.9744,83.0239,82.826,82.9151,21054.0
2021-10-29 12:20:00,83.86,83.91,83.75,83.75,12099.0,82.9447,82.9942,82.8359,82.8359,12099.0
2021-10-29 12:25:00,83.73,83.73,83.63,83.65,14159.0,82.8162,82.8162,82.7172,82.737,14159.0
2021-10-29 12:30:00,83.64,83.64,83.53,83.57,28783.0,82.7271,82.7271,82.6183,82.6579,28783.0
2021-10-29 12:35:00,83.57,83.79,83.56,83.79,16069.0,82.6579,82.8755,82.648,82.8755,16069.0
2021-10-29 12:40:00,83.79,83.79,83.62,83.7,10329.0,82.8755,82.8755,82.7074,82.7865,10329.0
2021-10-29 12:45:00,83.7,83.79,83.67,83.74,7695.0,82.7865,82.8755,82.7568,82.826,7695.0
2021-10-29 12:50:00,83.76,83.94,83.75,83.8,30232.0,82.8458,83.0239,82.8359,82.8854,30232.0
2021-10-29 12:55:00,83.83,84.0,83.78,83.83,14142.0,82.9151,83.0832,82.8656,82.9151,14142.0
2021-10-29 13:00:00,83.83,83.88,83.75,83.84,8068.0,82.9151,82.9645,82.8359,82.925,8068.0
2021-10-29 13:05:00,83.85,83.85,83.63,83.65,22217.0,82.9348,82.9348,82.7172,82.737,22217.0
2021-10-29 13:10:00,83.64,83.79,83.64,83.67,15976.0,82.7271,82.8755,82.7271,82.7568,15976.0
2021-10-29 13:15:00,83.66,83.68,83.61,83.68,11460.0,82.7469,82.7667,82.6975,82.7667,11460.0
2021-10-29 13:20:00,83.66,83.84,83.65,83.79,12963.0,82.7469,82.925,82.737,82.8755,12963.0
2021-10-29 13:25:00,83.79,83.85,83.68,83.7,14227.0,82.8755,82.9348,82.7667,82.7865,14227.0
2021-10-29 13:30:00,83.71,83.79,83.7,83.73,9475.0,82.7964,82.8755,82.7865,82.8162,9475.0
2021-10-29 13:35:00,83.73,83.79,83.73,83.76,8311.0,82.8162,82.8755,82.8162,82.8458,8311.0
2021-10-29 13:40:00,83.76,83.79,83.6,83.64,19990.0,82.8458,82.8755,82.6876,82.7271,19990.0
2021-10-29 13:45:00,83.63,83.72,83.63,83.67,10191.0,82.7172,82.8063,82.7172,82.7568,10191.0
2021-10-29 13:50:00,83.67,83.73,83.64,83.73,10117.0,82.7568,82.8162,82.7271,82.8162,10117.0
2021-10-29 13:55:00,83.72,83.95,83.71,83.93,30719.0,82.8063,83.0338,82.7964,83.014,30719.0
2021-10-29 14:00:00,83.91,84.05,83.9,84.02,16444.0,82.9942,83.1327,82.9843,83.103,16444.0
2021-10-29 14:05:00,84.05,84.17,84.01,84.14,9769.0,83.1327,83.2514,83.0931,83.2217,9769.0
2021-10-29 14:10:00,84.15,84.27,84.15,84.16,25988.0,83.2316,83.3503,83.2316,83.2415,25988.0
2021-10-29 14:15:00,84.17,84.19,84.02,84.08,16167.0,83.2514,83.2711,83.103,83.1623,16167.0
2021-10-29 14:20:00,84.06,84.07,83.97,84.05,14103.0,83.1426,83.1524,83.0535,83.1327,14103.0
2021-10-29 14:25:00,84.07,84.12,84.01,84.07,9392.0,83.1524,83.2019,83.0931,83.1524,9392.0
2021-10-29 14:30:00,84.07,84.07,83.93,83.95,15860.0,83.1524,83.1524,83.014,83.0338,15860.0
2021-10-29 14:35:00,83.99,84.05,83.96,83.96,16669.0,83.0733,83.1327,83.0436,83.0436,16669.0
2021-10-29 14:40:00,83.96,84.02,83.9,84.02,10434.0,83.0436,83.103,82.9843,83.103,10434.0
2021-10-29 14:45:00,84.03,84.03,83.89,83.98,8129.0,83.1129,83.1129,82.9744,83.0634,8129.0
2021-10-29 14:50:00,83.97,84.03,83.95,84.02,10727.0,83.0535,83.1129,83.0338,83.103,10727.0
2021-10-29 14:55:00,84.04,84.07,83.94,83.94,32072.0,83.1228,83.1524,83.0239,83.0239,32072.0
2021-10-29 15:00:00,83.93,84.06,83.9,83.94,13419.0,83.014,83.1426,82.9843,83.0239,13419.0
2021-10-29 15:05:00,83.93,83.95,83.84,83.85,7128.0,83.014,83.0338,82.925,82.9348,7128.0
2021-10-29 15:10:00,83.84,83.93,83.79,83.92,9408.0,82.925,83.014,82.8755,83.0041,9408.0
2021-10-29 15:15:00,83.92,83.96,83.77,83.88,19242.0,83.0041,83.0436,82.8557,82.9645,19242.0
2021-10-29 15:20:00,83.86,83.89,83.8,83.82,12412.0,82.9447,82.9744,82.8854,82.9052,12412.0
2021-10-29 15:25:00,83.79,83.93,83.76,83.92,14112.0,82.8755,83.014,82.8458,83.0041,14112.0
2021-10-29 15:30:00,83.95,84.0,83.89,83.98,27432.0,83.0338,83.0832,82.9744,83.0634,27432.0
2021-10-29 15:35:00,84.0,84.23,84.0,84.16,39930.0,83.0832,83.3107,83.0832,83.2415,39930.0
2021-10-29 15:40:00,84.16,84.41,84.1,84.32,43173.0,83.2415,83.4887,83.1821,83.3997,43173.0
2021-10-29 15:45:00,84.31,84.43,84.24,84.36,43803.0,83.3898,83.5085,83.3206,83.4393,43803.0
2021-10-29 15:50:00,84.4,84.59,84.33,84.5,82890.0,83.4788,83.6668,83.4096,83.5778,82890.0
2021-10-29 15:55:00,84.51,84.63,84.45,84.45,147432.0,83.5876,83.7063,83.5283,83.5283,147432.0
2021-11-01 09:30:00,84.43,84.78,83.95,84.2,59943.0,83.5085,83.8547,83.0338,83.281,59943.0
2021-11-01 09:35:00,84.17,85.48,84.17,85.48,35293.0,83.2514,84.5471,83.2514,84.5471,35293.0
2021-11-01 09:40:00,85.48,85.8,85.16,85.72,40794.0,84.5471,84.8636,84.2305,84.7844,40794.0
2021-11-01 09:45:00,85.8,86.35,85.65,86.35,43158.0,84.8636,85.4076,84.7152,85.4076,43158.0
2021-11-01 09:50:00,86.32,86.4,86.11,86.17,36932.0,85.3779,85.457,85.1702,85.2295,36932.0
2021-11-01 09:55:00,86.2,86.3,85.83,85.99,23482.0,85.2592,85.3581,84.8932,85.0515,23482.0
2021-11-01 10:00:00,85.93,85.99,85.69,85.92,26897.0,84.9921,85.0515,84.7548,84.9823,26897.0
2021-11-01 10:05:00,85.95,86.63,85.95,86.56,49851.0,85.0119,85.6845,85.0119,85.6153,49851.0
2021-11-01 10:10:00,86.58,86.74,86.52,86.68,69157.0,85.6351,85.7933,85.5757,85.734,69157.0
2021-11-01 10:15:00,86.67,87.08,86.58,87.07,63860.0,85.7241,86.1296,85.6351,86.1197,63860.0
2021-11-01 10:20:00,87.06,87.28,86.85,86.87,44903.0,86.1098,86.3274,85.9021,85.9219,44903.0
2021-11-01 10:25:00,86.92,87.34,86.92,87.25,25400.0,85.9713,86.3868,85.9713,86.2977,25400.0
2021-11-01 10:30:00,87.29,87.34,87.01,87.14,33702.0,86.3373,86.3868,86.0604,86.1889,33702.0
2021-11-01 10:35:00,87.14,87.17,86.86,86.95,38916.0,86.1889,86.2186,85.912,86.001,38916.0
2021-11-01 10:40:00,87.0,87.0,86.8,86.87,21698.0,86.0505,86.0505,85.8527,85.9219,21698.0
2021-11-01 10:45:00,86.9,87.02,86.84,86.94,22063.0,85.9516,86.0702,85.8922,85.9911,22063.0
2021-11-01 10:50:00,86.92,86.92,86.75,86.85,21734.0,85.9713,85.9713,85.8032,85.9021,21734.0
2021-11-01 10:55:00,86.82,86.84,86.7,86.75,15974.0,85.8724,85.8922,85.7537,85.8032,15974.0
2021-11-01 11:00:00,86.76,87.06,86.7,87.03,17268.0,85.8131,86.1098,85.7537,86.0801,17268.0
2021-11-01 11:05:00,87.03,87.2,87.02,87.02,14572.0,86.0801,86.2483,86.0702,86.0702,14572.0
2021-11-01 11:10:00,87.02,87.11,86.99,87.08,12571.0,86.0702,86.1593,86.0406,86.1296,12571.0
2021-11-01 11:15:00,87.09,87.3,87.09,87.27,10470.0,86.1395,86.3472,86.1395,86.3175,10470.0
2021-11-01 11:20:00,87.26,87.36,87.22,87.22,10761.0,86.3076,86.4065,86.2681,86.2681,10761.0
2021-11-01 11:25:00,87.21,87.3,87.1,87.11,8031.0,86.2582,86.3472,86.1494,86.1593,8031.0
2021-11-01 11:30:00,87.14,87.31,87.11,87.19,12950.0,86.1889,86.3571,86.1593,86.2384,12950.0
2021-11-01 11:35:00,87.18,87.18,87.03,87.11,10285.0,86.2285,86.2285,86.0801,86.1593,10285.0
2021-11-01 11:40:00,87.11,87.17,87.07,87.12,7826.0,86.1593,86.2186,86.1197,86.1692,7826.0
2021-11-01 11:45:00,87.11,87.19,86.97,87.08,13444.0,86.1593,86.2384,86.0208,86.1296,13444.0
2021-11-01 11:50:00,87.12,87.23,87.07,87.23,9131.0,86.1692,86.278,86.1197,86.278,9131.0
2021-11-01 11:55:00,87.22,87.26,87.15,87.22,13175.0,86.2681,86.3076,86.1988,86.2681,13175.0
2021-11-01 12:00:00,87.22,87.38,87.21,87.36,19773.0,86.2681,86.4263,86.2582,86.4065,19773.0
2021-11-01 12:05:00,87.35,87.45,87.32,87.42,14079.0,86.3966,86.4956,86.367,86.4659,14079.0
2021-11-01 12:10:00,87.45,87.53,87.35,87.5,26546.0,86.4956,86.5747,86.3966,86.545,26546.0
2021-11-01 12:15:00,87.5,87.54,87.42,87.5,39906.0,86.545,86.5846,86.4659,86.545,39906.0
2021-11-01 12:20:00,87.51,87.51,87.38,87.49,12347.0,86.5549,86.5549,86.4263,86.5351,12347.0
2021-11-01 12:25:00,87.48,87.57,87.41,87.49,26085.0,86.5252,86.6142,86.456,86.5351,26085.0
2021-11-01 12:30:00,87.51,87.6,87.49,87.6,12481.0,86.5549,86.6439,86.5351,86.6439,12481.0
2021-11-01 12:35:00,87.6,87.63,87.56,87.62,11049.0,86.6439,86.6736,86.6044,86.6637,11049.0
2021-11-01 12:40:00,87.63,87.65,87.52,87.54,11930.0,86.6736,86.6934,86.5648,86.5846,11930.0
2021-11-01 12:45:00,87.54,87.61,87.51,87.56,11881.0,86.5846,86.6538,86.5549,86.6044,11881.0
2021-11-01 12:50:00,87.56,87.77,87.53,87.77,12338.0,86.6044,86.8121,86.5747,86.8121,12338.0
2021-11-01 12:55:00,87.77,87.82,87.73,87.82,12597.0,86.8121,86.8615,86.7725,86.8615,12597.0
2021-11-01 13:00:00,87.83,87.88,87.82,87.86,15569.0,86.8714,86.9209,86.8615,86.9011,15569.0
2021-11-01 13:05:00,87.86,88.0,87.84,87.96,31799.0,86.9011,87.0396,86.8813,87.0,31799.0
2021-11-01 13:10:00,87.95,87.99,87.72,87.78,19711.0,86.9901,87.0297,86.7626,86.822,19711.0
2021-11-01 13:15:00,87.81,87.84,87.71,87.75,7117.0,86.8516,86.8813,86.7527,86.7923,7117.0
2021-11-01 13:20:00,87.74,87.85,87.68,87.72,47917.0,86.7824,86.8912,86.723,86.7626,47917.0
2021-11-01 13:25:00,87.71,87.79,87.66,87.76,5934.0,86.7527,86.8318,86.7033,86.8022,5934.0
2021-11-01 13:30:00,87.78,87.93,87.76,87.91,14352.0,86.822,86.9703,86.8022,86.9505,14352.0
2021-11-01 13:35:00,87.92,88.07,87.92,88.06,23037.0,86.9604,87.1088,86.9604,87.0989,23037.0
2021-11-01 13:40:00,88.06,88.08,87.87,87.89,18000.0,87.0989,87.1187,86.911,86.9308,18000.0
2021-11-01 13:45:00,87.88,87.95,87.82,87.87,26442.0,86.9209,86.9901,86.8615,86.911,26442.0
2021-11-01 13:50:00,87.84,87.85,87.7,87.71,12677.0,86.8813,86.8912,86.7428,86.7527,12677.0
2021-11-01 13:55:00,87.71,87.78,87.68,87.68,9633.0,86.7527,86.822,86.723,86.723,9633.0
2021-11-01 14:00:00,87.68,87.71,87.44,87.47,14248.0,86.723,86.7527,86.4857,86.5153,14248.0
2021-11-01 14:05:00,87.5,87.53,87.1,87.14,34797.0,86.545,86.5747,86.1494,86.1889,34797.0
2021-11-01 14:10:00,87.13,87.13,86.84,86.94,32990.0,86.179,86.179,85.8922,85.9911,32990.0
2021-11-01 14:15:00,86.9,87.05,86.85,87.04,17632.0,85.9516,86.0999,85.9021,86.09,17632.0
2021-11-01 14:20:00,87.02,87.16,87.01,87.16,11113.0,86.0702,86.2087,86.0604,86.2087,11113.0
2021-11-01 14:25:00,87.14,87.22,87.11,87.19,5858.0,86.1889,86.2681,86.1593,86.2384,5858.0
2021-11-01 14:30:00,87.2,87.29,87.13,87.29,12583.0,86.2483,86.3373,86.179,86.3373,12583.0
2021-11-01 14:35:00,87.3,87.4,87.27,87.28,11787.0,86.3472,86.4461,86.3175,86.3274,11787.0
2021-11-01 14:40:00,87.28,87.39,87.28,87.39,7287.0,86.3274,86.4362,86.3274,86.4362,7287.0
2021-11-01 14:45:00,87.39,87.59,87.39,87.59,12731.0,86.4362,86.634,86.4362,86.634,12731.0
2021-11-01 14:50:00,87.62,87.64,87.57,87.63,13180.0,86.6637,86.6835,86.6142,86.6736,13180.0
2021-11-01 14:55:00,87.62,87.77,87.61,87.67,23417.0,86.6637,86.8121,86.6538,86.7132,23417.0
2021-11-01 15:00:00,87.66,87.84,87.59,87.79,15081.0,86.7033,86.8813,86.634,86.8318,15081.0
2021-11-01 15:05:00,87.8,87.85,87.68,87.74,28900.0,86.8417,86.8912,86.723,86.7824,28900.0
2021-11-01 15:10:00,87.73,87.88,87.73,87.88,20315.0,86.7725,86.9209,86.7725,86.9209,20315.0
2021-11-01 15:15:00,87.87,88.02,87.86,87.95,26103.0,86.911,87.0593,86.9011,86.9901,26103.0
2021-11-01 15:20:00,87.98,88.02,87.87,87.98,22027.0,87.0198,87.0593,86.911,87.0198,22027.0
2021-11-01 15:25:00,87.98,88.03,87.79,87.8,21384.0,87.0198,87.0692,86.8318,86.8417,21384.0
2021-11-01 15:30:00,87.8,87.89,87.71,87.71,30013.0,86.8417,86.9308,86.7527,86.7527,30013.0
2021-11-01 15:35:00,87.73,87.86,87.73,87.83,30461.0,86.7725,86.9011,86.7725,86.8714,30461.0
2021-11-01 15:40:00,87.83,87.85,87.76,87.77,36491.0,86.8714,86.8912,86.8022,86.8121,36491.0
2021-11-01 15:45:00,87.78,87.82,87.74,87.8,40808.0,86.822,86.8615,86.7824,86.8417,40808.0
2021-11-01 15:50:00,87.8,88.25,87.77,88.23,97587.0,86.8417,87.2868,86.8121,87.267,97587.0
2021-11-01 15:55:00,88.23,88.42,88.18,88.29,212149.0,87.267,87.455,87.2176,87.3264,212149.0
2021-11-02 09:30:00,87.74,87.74,87.19,87.47,88763.0,86.7824,86.7824,86.2384,86.5153,88763.0
2021-11-02 09:35:00,87.5,87.82,87.33,87.46,23851.0,86.545,86.8615,86.3769,86.5054,23851.0
2021-11-02 09:40:00,87.38,87.67,87.06,87.38,36815.0,86.4263,86.7132,86.1098,86.4263,36815.0
2021-11-02 09:45:00,87.3,87.54,87.07,87.3,16786.0,86.3472,86.5846,86.1197,86.3472,16786.0
2021-11-02 09:50:00,87.28,88.05,87.27,87.88,28914.0,86.3274,87.089,86.3175,86.9209,28914.0
2021-11-02 09:55:00,87.92,87.95,87.58,87.7,19252.0,86.9604,86.9901,86.6241,86.7428,19252.0
2021-11-02 10:00:00,87.7,88.22,87.5,88.22,16284.0,86.7428,87.2572,86.545,87.2572,16284.0
2021-11-02 10:05:00,88.21,88.56,88.01,88.51,38734.0,87.2473,87.5934,87.0494,87.544,38734.0
2021-11-02 10:10:00,88.55,88.55,88.01,88.07,37857.0,87.5836,87.5836,87.0494,87.1088,37857.0
2021-11-02 10:15:00,88.06,88.27,87.84,88.03,19345.0,87.0989,87.3066,86.8813,87.0692,19345.0
2021-11-02 10:20:00,88.05,88.1,87.68,87.86,24723.0,87.089,87.1385,86.723,86.9011,24723.0
2021-11-02 10:25:00,87.87,87.87,87.62,87.76,28549.0,86.911,86.911,86.6637,86.8022,28549.0
2021-11-02 10:30:00,87.67,87.74,87.5,87.54,11434.0,86.7132,86.7824,86.545,86.5846,11434.0
2021-11-02 10:35:00,87.51,87.7,87.21,87.59,31318.0,86.5549,86.7428,86.2582,86.634,31318.0
2021-11-02 10:40:00,87.53,87.61,87.33,87.36,13805.0,86.5747,86.6538,86.3769,86.4065,13805.0
2021-11-02 10:45:00,87.28,87.4,87.24,87.34,9220.0,86.3274,86.4461,86.2878,86.3868,9220.0
2021-11-02 10:50:00,87.32,87.43,87.23,87.32,12105.0,86.367,86.4758,86.278,86.367,12105.0
2021-11-02 10:55:00,87.31,87.45,87.2,87.2,10255.0,86.3571,86.4956,86.2483,86.2483,10255.0
2021-11-02 11:00:00,87.23,87.43,87.18,87.2,14007.0,86.278,86.4758,86.2285,86.2483,14007.0
2021-11-02 11:05:00,87.21,87.43,87.2,87.27,8666.0,86.2582,86.4758,86.2483,86.3175,8666.0
2021-11-02 11:10:00,87.26,87.32,87.1,87.28,9932.0,86.3076,86.367,86.1494,86.3274,9932.0
2021-11-02 11:15:00,87.25,87.25,86.91,87.07,38556.0,86.2977,86.2977,85.9615,86.1197,38556.0
2021-11-02 11:20:00,87.07,87.07,86.91,87.0,16174.0,86.1197,86.1197,85.9615,86.0505,16174.0
2021-11-02 11:25:00,87.02,87.16,86.94,87.13,14193.0,86.0702,86.2087,85.9911,86.179,14193.0
2021-11-02 11:30:00,87.09,87.14,86.78,86.83,20082.0,86.1395,86.1889,85.8329,85.8823,20082.0
2021-11-02 11:35:00,86.79,86.95,86.73,86.93,12006.0,85.8428,86.001,85.7834,85.9812,12006.0
2021-11-02 11:40:00,86.91,87.02,86.79,86.97,9160.0,85.9615,86.0702,85.8428,86.0208,9160.0
2021-11-02 11:45:00,86.99,87.05,86.85,86.87,9717.0,86.0406,86.0999,85.9021,85.9219,9717.0
2021-11-02 11:50:00,86.86,86.89,86.65,86.65,13476.0,85.912,85.9417,85.7043,85.7043,13476.0
2021-11-02 11:55:00,86.69,86.71,86.4,86.42,14670.0,85.7439,85.7636,85.457,85.4768,14670.0
2021-11-02 12:00:00,86.43,86.58,86.42,86.45,6932.0,85.4867,85.6351,85.4768,85.5065,6932.0
2021-11-02 12:05:00,86.46,86.53,86.46,86.48,9599.0,85.5164,85.5856,85.5164,85.5361,9599.0
2021-11-02 12:10:00,86.5,86.85,86.49,86.81,13012.0,85.5559,85.9021,85.546,85.8625,13012.0
2021-11-02 12:15:00,86.84,86.99,86.84,86.96,8904.0,85.8922,86.0406,85.8922,86.0109,8904.0
2021-11-02 12:20:00,86.97,87.0,86.87,86.89,8562.0,86.0208,86.0505,85.9219,85.9417,8562.0
2021-11-02 12:25:00,86.89,86.99,86.85,86.96,8557.0,85.9417,86.0406,85.9021,86.0109,8557.0
2021-11-02 12:30:00,86.97,87.05,86.84,86.91,15447.0,86.0208,86.0999,85.8922,85.9615,15447.0
2021-11-02 12:35:00,86.89,86.9,86.72,86.74,10891.0,85.9417,85.9516,85.7735,85.7933,10891.0
2021-11-02 12:40:00,86.77,86.88,86.74,86.81,7097.0,85.823,85.9318,85.7933,85.8625,7097.0
2021-11-02 12:45:00,86.8,86.91,86.8,86.9,6619.0,85.8527,85.9615,85.8527,85.9516,6619.0
2021-11-02 12:50:00,86.92,86.98,86.82,86.94,26042.0,85.9713,86.0307,85.8724,85.9911,26042.0
2021-11-02 12:55:00,86.96,86.99,86.81,86.83,11306.0,86.0109,86.0406,85.8625,85.8823,11306.0
2021-11-02 13:00:00,86.81,86.9,86.71,86.85,8027.0,85.8625,85.9516,85.7636,85.9021,8027.0
2021-11-02 13:05:00,86.86,86.93,86.78,86.81,8797.0,85.912,85.9812,85.8329,85.8625,8797.0
2021-11-02 13:10:00,86.82,86.88,86.75,86.84,6700.0,85.8724,85.9318,85.8032,85.8922,6700.0
2021-11-02 13:15:00,86.82,86.85,86.77,86.82,9106.0,85.8724,85.9021,85.823,85.8724,9106.0
2021-11-02 13:20:00,86.83,86.9,86.72,86.8,10644.0,85.8823,85.9516,85.7735,85.8527,10644.0
2021-11-02 13:25:00,86.77,86.77,86.63,86.66,10212.0,85.823,85.823,85.6845,85.7142,10212.0
2021-11-02 13:30:00,86.66,86.7,86.52,86.59,7799.0,85.7142,85.7537,85.5757,85.6449,7799.0
2021-11-02 13:35:00,86.59,86.7,86.53,86.66,6150.0,85.6449,85.7537,85.5856,85.7142,6150.0
2021-11-02 13:40:00,86.64,86.73,86.61,86.68,7912.0,85.6944,85.7834,85.6647,85.734,7912.0
2021-11-02 13:45:00,86.69,86.69,86.57,86.59,6921.0,85.7439,85.7439,85.6252,85.6449,6921.0
2021-11-02 13:50:00,86.58,86.74,86.58,86.74,6634.0,85.6351,85.7933,85.6351,85.7933,6634.0
2021-11-02 13:55:00,86.75,86.81,86.74,86.8,5329.0,85.8032,85.8625,85.7933,85.8527,5329.0
2021-11-02 14:00:00,86.82,87.0,86.82,86.99,8001.0,85.8724,86.0505,85.8724,86.0406,8001.0
2021-11-02 14:05:00,86.99,87.02,86.91,86.95,5870.0,86.0406,86.0702,85.9615,86.001,5870.0
2021-11-02 14:10:00,86.95,87.21,86.93,87.12,9883.0,86.001,86.2582,85.9812,86.1692,9883.0
2021-11-02 14:15:00,87.14,87.23,87.1,87.16,6357.0,86.1889,86.278,86.1494,86.2087,6357.0
2021-11-02 14:20:00,87.17,87.19,87.03,87.12,7372.0,86.2186,86.2384,86.0801,86.1692,7372.0
2021-11-02 14:25:00,87.11,87.2,87.1,87.18,5481.0,86.1593,86.2483,86.1494,86.2285,5481.0
2021-11-02 14:30:00,87.16,87.24,87.11,87.13,8910.0,86.2087,86.2878,86.1593,86.179,8910.0
2021-11-02 14:35:00,87.15,87.2,87.12,87.16,5940.0,86.1988,86.2483,86.1692,86.2087,5940.0
2021-11-02 14:40:00,87.14,87.3,87.14,87.28,12788.0,86.1889,86.3472,86.1889,86.3274,12788.0
2021-11-02 14:45:00,87.25,87.3,87.19,87.19,7974.0,86.2977,86.3472,86.2384,86.2384,7974.0
2021-11-02 14:50:00,87.2,87.35,87.2,87.32,6569.0,86.2483,86.3966,86.2483,86.367,6569.0
2021-11-02 14:55:00,87.32,87.34,87.29,87.32,8909.0,86.367,86.3868,86.3373,86.367,8909.0
2021-11-02 15:00:00,87.3,87.34,87.29,87.34,6581.0,86.3472,86.3868,86.3373,86.3868,6581.0
2021-11-02 15:05:00,87.32,87.44,87.29,87.39,12067.0,86.367,86.4857,86.3373,86.4362,12067.0
2021-11-02 15:10:00,87.38,87.41,87.34,87.39,6052.0,86.4263,86.456,86.3868,86.4362,6052.0
2021-11-02 15:15:00,87.38,87.55,87.36,87.53,12426.0,86.4263,86.5945,86.4065,86.5747,12426.0
2021-11-02 15:20:00,87.51,87.55,87.41,87.46,15599.0,86.5549,86.5945,86.456,86.5054,15599.0
2021-11-02 15:25:00,87.47,87.59,87.47,87.53,18338.0,86.5153,86.634,86.5153,86.5747,18338.0
2021-11-02 15:30:00,87.54,87.61,87.53,87.58,12570.0,86.5846,86.6538,86.5747,86.6241,12570.0
2021-11-02 15:35:00,87.58,87.69,87.5,87.68,14374.0,86.6241,86.7329,86.545,86.723,14374.0
2021-11-02 15:40:00,87.67,87.71,87.62,87.71,19994.0,86.7132,86.7527,86.6637,86.7527,19994.0
2021-11-02 15:45:00,87.7,87.77,87.59,87.6,27097.0,86.7428,86.8121,86.634,86.6439,27097.0
2021-11-02 15:50:00,87.61,87.69,87.58,87.67,41466.0,86.6538,86.7329,86.6241,86.7132,41466.0
2021-11-02 15:55:00,87.66,87.85,87.66,87.83,97475.0,86.7033,86.8912,86.7033,86.8714,97475.0
2021-11-03 09:30:00,87.17,87.56,86.77,87.25,49608.0,86.2186,86.6044,85.823,86.2977,49608.0
2021-11-03 09:35:00,87.31,87.31,86.75,86.8,18148.0,86.3571,86.3571,85.8032,85.8527,18148.0
2021-11-03 09:40:00,86.8,87.42,86.78,87.26,41058.0,85.8527,86.4659,85.8329,86.3076,41058.0
2021-11-03 09:45:00,87.38,88.1,87.31,88.1,47239.0,86.4263,87.1385,86.3571,87.1385,47239.0
2021-11-03 09:50:00,88.16,88.33,88.01,88.23,34716.0,87.1978,87.366,87.0494,87.267,34716.0
2021-11-03 09:55:00,88.26,88.41,88.16,88.36,18651.0,87.2967,87.4451,87.1978,87.3956,18651.0
2021-11-03 10:00:00,88.4,88.98,88.4,88.82,46011.0,87.4352,88.0089,87.4352,87.8506,46011.0
2021-11-03 10:05:00,88.81,89.12,88.65,89.08,29701.0,87.8407,88.1473,87.6825,88.1078,29701.0
2021-11-03 10:10:00,89.07,89.22,88.89,89.16,37087.0,88.0979,88.2462,87.9198,88.1869,37087.0
2021-11-03 10:15:00,89.16,89.41,89.12,89.34,30191.0,88.1869,88.4342,88.1473,88.3649,30191.0
2021-11-03 10:20:00,89.32,89.32,88.97,89.05,36000.0,88.3451,88.3451,87.999,88.0781,36000.0
2021-11-03 10:25:00,89.04,89.16,88.95,88.99,16485.0,88.0682,88.1869,87.9792,88.0187,16485.0
2021-11-03 10:30:00,88.99,89.05,88.84,88.87,16824.0,88.0187,88.0781,87.8704,87.9001,16824.0
2021-11-03 10:35:00,88.87,89.19,88.69,89.14,14982.0,87.9001,88.2166,87.722,88.1671,14982.0
2021-11-03 10:40:00,89.18,89.44,89.16,89.36,18582.0,88.2067,88.4638,88.1869,88.3847,18582.0
2021-11-03 10:45:00,89.37,89.4,89.19,89.35,11540.0,88.3946,88.4243,88.2166,88.3748,11540.0
2021-11-03 10:50:00,89.36,89.42,89.3,89.4,10009.0,88.3847,88.4441,88.3254,88.4243,10009.0
2021-11-03 10:55:00,89.43,89.46,89.25,89.29,14624.0,88.4539,88.4836,88.2759,88.3155,14624.0
2021-11-03 11:00:00,89.34,89.6,89.34,89.5,25342.0,88.3649,88.6221,88.3649,88.5232,25342.0
2021-11-03 11:05:00,89.53,89.55,89.34,89.43,17230.0,88.5529,88.5726,88.3649,88.4539,17230.0
2021-11-03 11:10:00,89.42,89.48,89.31,89.36,9616.0,88.4441,88.5034,88.3353,88.3847,9616.0
2021-11-03 11:15:00,89.4,89.59,89.38,89.53,17450.0,88.4243,88.6122,88.4045,88.5529,17450.0
2021-11-03 11:20:00,89.58,89.76,89.58,89.66,23668.0,88.6023,88.7803,88.6023,88.6814,23668.0
2021-11-03 11:25:00,89.66,89.75,89.61,89.7,9820.0,88.6814,88.7705,88.632,88.721,9820.0
2021-11-03 11:30:00,89.73,89.84,89.68,89.78,12662.0,88.7507,88.8595,88.7012,88.8001,12662.0
2021-11-03 11:35:00,89.78,89.88,89.67,89.88,25375.0,88.8001,88.899,88.6913,88.899,25375.0
2021-11-03 11:40:00,89.83,89.84,89.67,89.81,16966.0,88.8496,88.8595,88.6913,88.8298,16966.0
2021-11-03 11:45:00,89.8,89.84,89.67,89.73,13925.0,88.8199,88.8595,88.6913,88.7507,13925.0
2021-11-03 11:50:00,89.73,89.84,89.67,89.83,11267.0,88.7507,88.8595,88.6913,88.8496,11267.0
2021-11-03 11:55:00,89.84,89.96,89.83,89.95,18136.0,88.8595,88.9782,88.8496,88.9683,18136.0
2021-11-03 12:00:00,89.93,90.1,89.89,90.02,37342.0,88.9485,89.1166,88.9089,89.0375,37342.0
2021-11-03 12:05:00,90.0,90.16,90.0,90.06,35173.0,89.0177,89.176,89.0177,89.0771,35173.0
2021-11-03 12:10:00,90.07,90.33,90.03,90.33,23832.0,89.087,89.3441,89.0474,89.3441,23832.0
2021-11-03 12:15:00,90.32,90.34,90.16,90.27,28968.0,89.3342,89.354,89.176,89.2848,28968.0
2021-11-03 12:20:00,90.27,90.27,89.9,89.98,21599.0,89.2848,89.2848,88.9188,88.9979,21599.0
2021-11-03 12:25:00,89.98,90.01,89.88,89.96,12656.0,88.9979,89.0276,88.899,88.9782,12656.0
2021-11-03 12:30:00,89.96,90.01,89.87,89.97,20465.0,88.9782,89.0276,88.8891,88.9881,20465.0
2021-11-03 12:35:00,89.98,90.04,89.95,90.02,15052.0,88.9979,89.0573,88.9683,89.0375,15052.0
2021-11-03 12:40:00,90.02,90.07,89.85,89.88,32260.0,89.0375,89.087,88.8694,88.899,32260.0
2021-11-03 12:45:00,89.89,90.0,89.89,89.97,11067.0,88.9089,89.0177,88.9089,88.9881,11067.0
2021-11-03 12:50:00,89.99,90.02,89.7,89.75,15000.0,89.0078,89.0375,88.721,88.7705,15000.0
2021-11-03 12:55:00,89.76,89.89,89.7,89.86,12077.0,88.7803,88.9089,88.721,88.8793,12077.0
2021-11-03 13:00:00,89.84,90.07,89.84,90.01,12044.0,88.8595,89.087,88.8595,89.0276,12044.0
2021-11-03 13:05:00,90.02,90.19,90.02,90.14,12136.0,89.0375,89.2057,89.0375,89.1562,12136.0
2021-11-03 13:10:00,90.15,90.15,89.99,90.04,7912.0,89.1661,89.1661,89.0078,89.0573,7912.0
2021-11-03 13:15:00,90.04,90.05,89.96,90.02,12249.0,89.0573,89.0672,88.9782,89.0375,12249.0
2021-11-03 13:20:00,90.02,90.05,89.89,90.02,9937.0,89.0375,89.0672,88.9089,89.0375,9937.0
2021-11-03 13:25:00,90.02,90.07,89.96,90.05,9594.0,89.0375,89.087,88.9782,89.0672,9594.0
2021-11-03 13:30:00,90.03,90.08,90.0,90.03,7747.0,89.0474,89.0969,89.0177,89.0474,7747.0
2021-11-03 13:35:00,90.03,90.05,89.95,89.98,13084.0,89.0474,89.0672,88.9683,88.9979,13084.0
2021-11-03 13:40:00,90.0,90.03,89.75,89.8,42019.0,89.0177,89.0474,88.7705,88.8199,42019.0
2021-11-03 13:45:00,89.79,89.98,89.72,89.96,27095.0,88.81,88.9979,88.7408,88.9782,27095.0
2021-11-03 13:50:00,89.96,89.96,89.81,89.9,10481.0,88.9782,88.9782,88.8298,88.9188,10481.0
2021-11-03 13:55:00,89.9,89.94,89.8,89.91,14141.0,88.9188,88.9584,88.8199,88.9287,14141.0
2021-11-03 14:00:00,89.85,90.16,89.85,90.14,21804.0,88.8694,89.176,88.8694,89.1562,21804.0
2021-11-03 14:05:00,90.11,90.16,90.05,90.15,9546.0,89.1265,89.176,89.0672,89.1661,9546.0
2021-11-03 14:10:00,90.16,90.16,89.92,90.04,13326.0,89.176,89.176,88.9386,89.0573,13326.0
2021-11-03 14:15:00,90.03,90.13,89.98,90.13,13819.0,89.0474,89.1463,88.9979,89.1463,13819.0
2021-11-03 14:20:00,90.12,90.17,90.05,90.12,10027.0,89.1364,89.1859,89.0672,89.1364,10027.0
2021-11-03 14:25:00,90.18,90.19,90.02,90.02,18206.0,89.1958,89.2057,89.0375,89.0375,18206.0
2021-11-03 14:30:00,90.0,90.06,89.89,89.99,25430.0,89.0177,89.0771,88.9089,89.0078,25430.0
2021-11-03 14:35:00,89.99,90.02,89.82,89.85,17653.0,89.0078,89.0375,88.8397,88.8694,17653.0
2021-11-03 14:40:00,89.86,89.94,89.81,89.89,14588.0,88.8793,88.9584,88.8298,88.9089,14588.0
2021-11-03 14:45:00,89.91,90.15,89.91,90.15,31668.0,88.9287,89.1661,88.9287,89.1661,31668.0
2021-11-03 14:50:00,90.13,90.2,90.04,90.2,26590.0,89.1463,89.2155,89.0573,89.2155,26590.0
2021-11-03 14:55:00,90.17,90.2,89.98,90.0,17912.0,89.1859,89.2155,88.9979,89.0177,17912.0
2021-11-03 15:00:00,90.0,90.08,89.94,90.03,14861.0,89.0177,89.0969,88.9584,89.0474,14861.0
2021-11-03 15:05:00,90.04,90.21,90.0,90.14,19699.0,89.0573,89.2254,89.0177,89.1562,19699.0
2021-11-03 15:10:00,90.12,90.17,90.0,90.06,10283.0,89.1364,89.1859,89.0177,89.0771,10283.0
2021-11-03 15:15:00,90.05,90.09,89.95,89.98,10585.0,89.0672,89.1067,88.9683,88.9979,10585.0
2021-11-03 15:20:00,90.0,90.05,89.91,90.04,18771.0,89.0177,89.0672,88.9287,89.0573,18771.0
2021-11-03 15:25:00,90.06,90.1,89.95,89.98,14214.0,89.0771,89.1166,88.9683,88.9979,14214.0
2021-11-03 15:30:00,89.98,90.04,89.82,89.83,20320.0,88.9979,89.0573,88.8397,88.8496,20320.0
2021-11-03 15:35:00,89.84,89.85,89.69,89.74,26130.0,88.8595,88.8694,88.7111,88.7606,26130.0
2021-11-03 15:40:00,89.73,89.82,89.73,89.8,26957.0,88.7507,88.8397,88.7507,88.8199,26957.0
2021-11-03 15:45:00,89.79,89.8,89.63,89.66,43819.0,88.81,88.8199,88.6518,88.6814,43819.0
2021-11-03 15:50:00,89.66,89.71,89.6,89.67,46652.0,88.6814,88.7309,88.6221,88.6913,46652.0
2021-11-03 15:55:00,89.66,89.84,89.63,89.77,111189.0,88.6814,88.8595,88.6518,88.7902,111189.0
2021-11-04 09:30:00,90.26,90.88,90.15,90.3,44558.0,89.2749,89.8881,89.1661,89.3145,44558.0
2021-11-04 09:35:00,90.15,90.48,89.98,90.07,32387.0,89.1661,89.4925,88.9979,89.087,32387.0
2021-11-04 09:40:00,90.01,90.55,89.98,90.41,7031.0,89.0276,89.5617,88.9979,89.4233,7031.0
2021-11-04 09:45:00,90.35,90.35,89.71,89.77,17562.0,89.3639,89.3639,88.7309,88.7902,17562.0
2021-11-04 09:50:00,89.75,89.99,89.66,89.78,15079.0,88.7705,89.0078,88.6814,88.8001,15079.0
2021-11-04 09:55:00,89.78,89.78,89.33,89.33,17370.0,88.8001,88.8001,88.355,88.355,17370.0
2021-11-04 10:00:00,89.36,89.93,89.35,89.86,17958.0,88.3847,88.9485,88.3748,88.8793,17958.0
2021-11-04 10:05:00,89.86,90.19,89.79,90.14,14592.0,88.8793,89.2057,88.81,89.1562,14592.0
2021-11-04 10:10:00,90.03,90.25,89.92,90.07,8880.0,89.0474,89.265,88.9386,89.087,8880.0
2021-11-04 10:15:00,90.01,90.25,89.84,89.86,18050.0,89.0276,89.265,88.8595,88.8793,18050.0
2021-11-04 10:20:00,89.87,89.93,89.61,89.69,12047.0,88.8891,88.9485,88.632,88.7111,12047.0
2021-11-04 10:25:00,89.73,89.82,89.43,89.6,15025.0,88.7507,88.8397,88.4539,88.6221,15025.0
2021-11-04 10:30:00,89.65,89.75,89.58,89.67,9014.0,88.6715,88.7705,88.6023,88.6913,9014.0
2021-11-04 10:35:00,89.65,89.69,89.41,89.48,8198.0,88.6715,88.7111,88.4342,88.5034,8198.0
2021-11-04 10:40:00,89.47,89.47,89.19,89.35,12020.0,88.4935,88.4935,88.2166,88.3748,12020.0
2021-11-04 10:45:00,89.33,89.44,89.24,89.3,6401.0,88.355,88.4638,88.266,88.3254,6401.0
2021-11-04 10:50:00,89.3,89.33,89.24,89.28,8052.0,88.3254,88.355,88.266,88.3056,8052.0
2021-11-04 10:55:00,89.23,89.23,89.02,89.02,7465.0,88.2561,88.2561,88.0484,88.0484,7465.0
2021-11-04 11:00:00,89.03,89.03,88.75,88.75,15065.0,88.0583,88.0583,87.7814,87.7814,15065.0
2021-11-04 11:05:00,88.72,88.74,88.55,88.7,9959.0,87.7517,87.7715,87.5836,87.7319,9959.0
2021-11-04 11:10:00,88.63,88.9,88.56,88.8,10314.0,87.6627,87.9297,87.5934,87.8308,10314.0
2021-11-04 11:15:00,88.77,88.78,88.45,88.46,13047.0,87.8011,87.811,87.4846,87.4945,13047.0
2021-11-04 11:20:00,88.49,88.59,88.37,88.4,9648.0,87.5242,87.6231,87.4055,87.4352,9648.0
2021-11-04 11:25:00,88.43,88.47,88.2,88.47,15875.0,87.4649,87.5044,87.2374,87.5044,15875.0
2021-11-04 11:30:00,88.41,88.57,88.34,88.56,7293.0,87.4451,87.6033,87.3758,87.5934,7293.0
2021-11-04 11:35:00,88.55,88.73,88.53,88.73,13755.0,87.5836,87.7616,87.5638,87.7616,13755.0
2021-11-04 11:40:00,88.73,88.77,88.55,88.62,7882.0,87.7616,87.8011,87.5836,87.6528,7882.0
2021-11-04 11:45:00,88.69,88.7,88.52,88.56,4900.0,87.722,87.7319,87.5539,87.5934,4900.0
2021-11-04 11:50:00,88.55,88.69,88.42,88.69,10568.0,87.5836,87.722,87.455,87.722,10568.0
2021-11-04 11:55:00,88.67,88.85,88.67,88.83,6253.0,87.7022,87.8803,87.7022,87.8605,6253.0
2021-11-04 12:00:00,88.82,88.83,88.66,88.72,3725.0,87.8506,87.8605,87.6924,87.7517,3725.0
2021-11-04 12:05:00,88.65,88.7,88.62,88.69,5658.0,87.6825,87.7319,87.6528,87.722,5658.0
2021-11-04 12:10:00,88.75,88.76,88.66,88.69,6879.0,87.7814,87.7913,87.6924,87.722,6879.0
2021-11-04 12:15:00,88.63,88.69,88.58,88.69,8538.0,87.6627,87.722,87.6132,87.722,8538.0
2021-11-04 12:20:00,88.69,88.77,88.65,88.74,10792.0,87.722,87.8011,87.6825,87.7715,10792.0
2021-11-04 12:25:00,88.73,88.81,88.7,88.72,5751.0,87.7616,87.8407,87.7319,87.7517,5751.0
2021-11-04 12:30:00,88.74,88.9,88.65,88.89,14778.0,87.7715,87.9297,87.6825,87.9198,14778.0
2021-11-04 12:35:00,88.92,88.92,88.82,88.83,6376.0,87.9495,87.9495,87.8506,87.8605,6376.0
2021-11-04 12:40:00,88.84,88.97,88.84,88.91,4762.0,87.8704,87.999,87.8704,87.9396,4762.0
2021-11-04 12:45:00,88.94,88.96,88.89,88.92,4595.0,87.9693,87.9891,87.9198,87.9495,4595.0
2021-11-04 12:50:00,88.9,89.02,88.89,88.89,8500.0,87.9297,88.0484,87.9198,87.9198,8500.0
2021-11-04 12:55:00,88.88,88.93,88.58,88.63,53873.0,87.9099,87.9594,87.6132,87.6627,53873.0
2021-11-04 13:00:00,88.66,88.67,88.52,88.59,5088.0,87.6924,87.7022,87.5539,87.6231,5088.0
2021-11-04 13:05:00,88.58,88.74,88.58,88.72,7924.0,87.6132,87.7715,87.6132,87.7517,7924.0
2021-11-04 13:10:00,88.73,88.85,88.73,88.77,6333.0,87.7616,87.8803,87.7616,87.8011,6333.0
2021-11-04 13:15:00,88.76,88.77,88.72,88.77,2500.0,87.7913,87.8011,87.7517,87.8011,2500.0
2021-11-04 13:20:00,88.79,88.86,88.77,88.86,3743.0,87.8209,87.8902,87.8011,87.8902,3743.0
2021-11-04 13:25:00,88.86,88.89,88.76,88.87,10359.0,87.8902,87.9198,87.7913,87.9001,10359.0
2021-11-04 13:30:00,88.87,88.92,88.79,88.81,7707.0,87.9001,87.9495,87.8209,87.8407,7707.0
2021-11-04 13:35:00,88.81,88.81,88.71,88.8,8894.0,87.8407,87.8407,87.7418,87.8308,8894.0
2021-11-04 13:40:00,88.79,88.94,88.73,88.92,8382.0,87.8209,87.9693,87.7616,87.9495,8382.0
2021-11-04 13:45:00,88.92,89.11,88.92,89.06,9904.0,87.9495,88.1374,87.9495,88.088,9904.0
2021-11-04 13:50:00,89.06,89.12,88.97,89.12,15703.0,88.088,88.1473,87.999,88.1473,15703.0
2021-11-04 13:55:00,89.1,89.15,89.02,89.04,7571.0,88.1275,88.177,88.0484,88.0682,7571.0
2021-11-04 14:00:00,89.01,89.01,88.8,88.83,8217.0,88.0385,88.0385,87.8308,87.8605,8217.0
2021-11-04 14:05:00,88.79,88.99,88.79,88.96,7231.0,87.8209,88.0187,87.8209,87.9891,7231.0
2021-11-04 14:10:00,88.95,88.97,88.86,88.94,4516.0,87.9792,87.999,87.8902,87.9693,4516.0
2021-11-04 14:15:00,88.94,88.94,88.79,88.85,6156.0,87.9693,87.9693,87.8209,87.8803,6156.0
2021-11-04 14:20:00,88.85,88.88,88.77,88.8,6854.0,87.8803,87.9099,87.8011,87.8308,6854.0
2021-11-04 14:25:00,88.81,88.9,88.81,88.9,6849.0,87.8407,87.9297,87.8407,87.9297,6849.0
2021-11-04 14:30:00,88.89,88.93,88.85,88.86,5144.0,87.9198,87.9594,87.8803,87.8902,5144.0
2021-11-04 14:35:00,88.86,88.93,88.82,88.9,5286.0,87.8902,87.9594,87.8506,87.9297,5286.0
2021-11-04 14:40:00,88.91,88.96,88.88,88.92,5767.0,87.9396,87.9891,87.9099,87.9495,5767.0
2021-11-04 14:45:00,88.93,88.96,88.77,88.79,6617.0,87.9594,87.9891,87.8011,87.8209,6617.0
2021-11-04 14:50:00,88.78,88.85,88.75,88.77,7440.0,87.811,87.8803,87.7814,87.8011,7440.0
2021-11-04 14:55:00,88.78,88.78,88.65,88.73,6564.0,87.811,87.811,87.6825,87.7616,6564.0
2021-11-04 15:00:00,88.71,88.78,88.53,88.54,30294.0,87.7418,87.811,87.5638,87.5737,30294.0
2021-11-04 15:05:00,88.54,88.59,88.45,88.53,10542.0,87.5737,87.6231,87.4846,87.5638,10542.0
2021-11-04 15:10:00,88.54,88.59,88.49,88.52,11983.0,87.5737,87.6231,87.5242,87.5539,11983.0
2021-11-04 15:15:00,88.53,88.75,88.51,88.53,10839.0,87.5638,87.7814,87.544,87.5638,10839.0
2021-11-04 15:20:00,88.51,88.77,88.5,88.73,9557.0,87.544,87.8011,87.5341,87.7616,9557.0
2021-11-04 15:25:00,88.72,88.85,88.71,88.82,13378.0,87.7517,87.8803,87.7418,87.8506,13378.0
2021-11-04 15:30:00,88.85,88.99,88.84,88.96,8400.0,87.8803,88.0187,87.8704,87.9891,8400.0
2021-11-04 15:35:00,88.91,88.91,88.79,88.83,11399.0,87.9396,87.9396,87.8209,87.8605,11399.0
2021-11-04 15:40:00,88.81,88.82,88.57,88.6,17734.0,87.8407,87.8506,87.6033,87.633,17734.0
2021-11-04 15:45:00,88.62,88.68,88.55,88.58,19782.0,87.6528,87.7121,87.5836,87.6132,19782.0
2021-11-04 15:50:00,88.59,88.78,88.58,88.77,35250.0,87.6231,87.811,87.6132,87.8011,35250.0
2021-11-04 15:55:00,88.75,88.8,88.69,88.7,89500.0,87.7814,87.8308,87.722,87.7319,89500.0
2021-11-05 09:30:00,93.54,94.19,93.39,93.89,202812.0,92.5191,93.162,92.3707,92.8653,202812.0
2021-11-05 09:35:00,93.84,95.95,93.77,95.02,505399.0,92.8158,94.9028,92.7466,93.9829,505399.0
2021-11-05 09:40:00,95.01,98.05,95.01,98.0,564439.0,93.973,96.9799,93.973,96.9304,564439.0
2021-11-05 09:45:00,98.03,98.03,96.2,96.41,230458.0,96.9601,96.9601,95.1501,95.3578,230458.0
2021-11-05 09:50:00,96.4,96.59,95.42,95.8,264474.0,95.3479,95.5358,94.3786,94.7544,264474.0
2021-11-05 09:55:00,95.83,95.9,95.25,95.48,208288.0,94.7841,94.8533,94.2104,94.4379,208288.0
2021-11-05 10:00:00,95.48,95.79,94.73,95.24,201177.0,94.4379,94.7445,93.6961,94.2005,201177.0
2021-11-05 10:05:00,95.27,95.66,95.07,95.66,106938.0,94.2302,94.616,94.0324,94.616,106938.0
2021-11-05 10:10:00,95.6,95.66,95.16,95.33,79221.0,94.5566,94.616,94.1214,94.2896,79221.0
2021-11-05 10:15:00,95.36,95.38,94.81,95.0,91944.0,94.3192,94.339,93.7752,93.9632,91944.0
2021-11-05 10:20:00,95.02,95.22,94.8,94.83,81712.0,93.9829,94.1808,93.7653,93.795,81712.0
2021-11-05 10:25:00,94.8,95.01,94.37,94.42,61189.0,93.7653,93.973,93.34,93.3895,61189.0
2021-11-05 10:30:00,94.45,94.59,94.23,94.34,68317.0,93.4192,93.5576,93.2016,93.3104,68317.0
2021-11-05 10:35:00,94.34,94.63,94.27,94.39,42945.0,93.3104,93.5972,93.2411,93.3598,42945.0
2021-11-05 10:40:00,94.46,94.54,94.31,94.5,55326.0,93.429,93.5082,93.2807,93.4686,55326.0
2021-11-05 10:45:00,94.52,95.23,94.32,95.19,68028.0,93.4884,94.1906,93.2906,94.1511,68028.0
2021-11-05 10:50:00,95.18,95.34,94.97,95.02,50492.0,94.1412,94.2994,93.9335,93.9829,50492.0
2021-11-05 10:55:00,95.03,95.2,94.89,95.15,38569.0,93.9928,94.161,93.8544,94.1115,38569.0
2021-11-05 11:00:00,95.13,95.49,95.07,95.41,45711.0,94.0917,94.4478,94.0324,94.3687,45711.0
2021-11-05 11:05:00,95.41,95.49,95.25,95.44,37846.0,94.3687,94.4478,94.2104,94.3984,37846.0
2021-11-05 11:10:00,95.44,95.58,95.09,95.54,53818.0,94.3984,94.5368,94.0522,94.4973,53818.0
2021-11-05 11:15:00,95.58,95.78,95.5,95.76,39570.0,94.5368,94.7346,94.4577,94.7149,39570.0
2021-11-05 11:20:00,95.77,96.11,95.63,96.11,82210.0,94.7248,95.061,94.5863,95.061,82210.0
2021-11-05 11:25:00,96.13,96.26,95.96,96.19,51126.0,95.0808,95.2094,94.9127,95.1402,51126.0
2021-11-05 11:30:00,96.17,96.22,95.89,95.97,48446.0,95.1204,95.1698,94.8434,94.9226,48446.0
2021-11-05 11:35:00,95.96,96.23,95.94,96.22,52196.0,94.9127,95.1797,94.8929,95.1698,52196.0
2021-11-05 11:40:00,96.2,96.5,96.16,96.46,65526.0,95.1501,95.4468,95.1105,95.4072,65526.0
2021-11-05 11:45:00,96.48,96.87,96.48,96.73,57444.0,95.427,95.8127,95.427,95.6743,57444.0
2021-11-05 11:50:00,96.73,96.96,96.63,96.94,69528.0,95.6743,95.9018,95.5754,95.882,69528.0
2021-11-05 11:55:00,96.95,97.37,96.94,97.2,181033.0,95.8919,96.3073,95.882,96.1391,181033.0
2021-11-05 12:00:00,97.21,97.39,97.1,97.25,79652.0,96.149,96.3271,96.0402,96.1886,79652.0
2021-11-05 12:05:00,97.24,97.29,96.98,97.07,69207.0,96.1787,96.2282,95.9215,96.0106,69207.0
2021-11-05 12:10:00,97.1,97.51,97.06,97.43,124457.0,96.0402,96.4458,96.0007,96.3666,124457.0
2021-11-05 12:15:00,97.43,97.51,97.34,97.46,84092.0,96.3666,96.4458,96.2776,96.3963,84092.0
2021-11-05 12:20:00,97.45,97.64,97.37,97.64,113725.0,96.3864,96.5743,96.3073,96.5743,113725.0
2021-11-05 12:25:00,97.61,97.75,97.56,97.58,83576.0,96.5447,96.6831,96.4952,96.515,83576.0
2021-11-05 12:30:00,97.59,97.91,97.58,97.9,100718.0,96.5249,96.8414,96.515,96.8315,100718.0
2021-11-05 12:35:00,97.92,97.98,97.58,97.8,88708.0,96.8513,96.9106,96.515,96.7326,88708.0
2021-11-05 12:40:00,97.82,97.99,97.74,97.81,51311.0,96.7524,96.9205,96.6732,96.7425,51311.0
2021-11-05 12:45:00,97.79,97.87,97.66,97.76,66822.0,96.7227,96.8018,96.5941,96.693,66822.0
2021-11-05 12:50:00,97.76,97.78,97.41,97.42,66761.0,96.693,96.7128,96.3469,96.3567,66761.0
2021-11-05 12:55:00,97.42,97.52,97.15,97.17,67473.0,96.3567,96.4557,96.0897,96.1095,67473.0
2021-11-05 13:00:00,97.18,97.32,96.94,97.11,68154.0,96.1194,96.2578,95.882,96.0501,68154.0
2021-11-05 13:05:00,97.13,97.17,96.89,96.9,38871.0,96.0699,96.1095,95.8325,95.8424,38871.0
2021-11-05 13:10:00,96.88,96.92,96.49,96.58,51091.0,95.8226,95.8622,95.4369,95.5259,51091.0
2021-11-05 13:15:00,96.58,96.6,96.21,96.22,74003.0,95.5259,95.5457,95.1599,95.1698,74003.0
2021-11-05 13:20:00,96.23,96.35,96.1,96.32,60079.0,95.1797,95.2984,95.0511,95.2687,60079.0
2021-11-05 13:25:00,96.3,96.3,95.69,95.74,59906.0,95.249,95.249,94.6456,94.6951,59906.0
2021-11-05 13:30:00,95.74,96.16,95.74,96.15,66096.0,94.6951,95.1105,94.6951,95.1006,66096.0
2021-11-05 13:35:00,96.14,96.14,95.71,95.79,46805.0,95.0907,95.0907,94.6654,94.7445,46805.0
2021-11-05 13:40:00,95.79,95.84,95.46,95.59,35850.0,94.7445,94.794,94.4181,94.5467,35850.0
2021-11-05 13:45:00,95.6,95.76,95.34,95.55,60531.0,94.5566,94.7149,94.2994,94.5072,60531.0
2021-11-05 13:50:00,95.55,95.98,95.55,95.97,50230.0,94.5072,94.9325,94.5072,94.9226,50230.0
2021-11-05 13:55:00,95.98,96.17,95.97,96.14,22362.0,94.9325,95.1204,94.9226,95.0907,22362.0
2021-11-05 14:00:00,96.13,96.16,96.0,96.11,20704.0,95.0808,95.1105,94.9522,95.061,20704.0
2021-11-05 14:05:00,96.1,96.32,96.09,96.27,46971.0,95.0511,95.2687,95.0413,95.2193,46971.0
2021-11-05 14:10:00,96.28,96.43,96.25,96.43,30413.0,95.2292,95.3775,95.1995,95.3775,30413.0
2021-11-05 14:15:00,96.44,96.47,96.11,96.11,25060.0,95.3874,95.4171,95.061,95.061,25060.0
2021-11-05 14:20:00,96.1,96.61,96.1,96.43,39302.0,95.0511,95.5556,95.0511,95.3775,39302.0
2021-11-05 14:25:00,96.4,96.64,96.39,96.63,22718.0,95.3479,95.5853,95.338,95.5754,22718.0
2021-11-05 14:30:00,96.58,96.64,96.48,96.62,26167.0,95.5259,95.5853,95.427,95.5655,26167.0
2021-11-05 14:35:00,96.58,96.68,96.47,96.63,17476.0,95.5259,95.6248,95.4171,95.5754,17476.0
2021-11-05 14:40:00,96.61,96.75,96.59,96.75,32076.0,95.5556,95.6941,95.5358,95.6941,32076.0
2021-11-05 14:45:00,96.75,96.8,96.68,96.72,28547.0,95.6941,95.7435,95.6248,95.6644,28547.0
2021-11-05 14:50:00,96.69,96.83,96.65,96.78,25338.0,95.6347,95.7732,95.5951,95.7237,25338.0
2021-11-05 14:55:00,96.77,96.95,96.76,96.94,52142.0,95.7138,95.8919,95.7039,95.882,52142.0
2021-11-05 15:00:00,96.9,96.92,96.57,96.58,42140.0,95.8424,95.8622,95.516,95.5259,42140.0
2021-11-05 15:05:00,96.58,96.58,96.43,96.56,35375.0,95.5259,95.5259,95.3775,95.5061,35375.0
2021-11-05 15:10:00,96.56,96.84,96.56,96.77,40363.0,95.5061,95.7831,95.5061,95.7138,40363.0
2021-11-05 15:15:00,96.76,96.89,96.71,96.87,27670.0,95.7039,95.8325,95.6545,95.8127,27670.0
2021-11-05 15:20:00,96.86,96.91,96.56,96.7,62277.0,95.8029,95.8523,95.5061,95.6446,62277.0
2021-11-05 15:25:00,96.7,96.8,96.58,96.66,62222.0,95.6446,95.7435,95.5259,95.605,62222.0
2021-11-05 15:30:00,96.66,96.88,96.66,96.88,80158.0,95.605,95.8226,95.605,95.8226,80158.0
2021-11-05 15:35:00,96.85,96.97,96.82,96.91,93478.0,95.793,95.9117,95.7633,95.8523,93478.0
2021-11-05 15:40:00,96.9,96.93,96.66,96.68,88925.0,95.8424,95.8721,95.605,95.6248,88925.0
2021-11-05 15:45:00,96.68,96.8,96.62,96.75,128490.0,95.6248,95.7435,95.5655,95.6941,128490.0
2021-11-05 15:50:00,96.75,96.79,96.58,96.64,214757.0,95.6941,95.7336,95.5259,95.5853,214757.0
2021-11-05 15:55:00,96.63,96.78,96.38,96.67,455160.0,95.5754,95.7237,95.3281,95.6149,455160.0
2021-11-08 09:30:00,97.34,97.5,96.5,96.86,136963.0,96.2776,96.4359,95.4468,95.8029,136963.0
2021-11-08 09:35:00,96.96,98.24,96.55,98.04,139074.0,95.9018,97.1678,95.4962,96.97,139074.0
2021-11-08 09:40:00,98.08,98.27,97.28,97.8,87418.0,97.0095,97.1975,96.2183,96.7326,87418.0
2021-11-08 09:45:00,97.73,97.8,97.39,97.61,76783.0,96.6634,96.7326,96.3271,96.5447,76783.0
2021-11-08 09:50:00,97.6,98.17,97.56,98.11,50440.0,96.5348,97.0986,96.4952,97.0392,50440.0
2021-11-08 09:55:00,98.14,98.17,97.35,97.5,55588.0,97.0689,97.0986,96.2875,96.4359,55588.0
2021-11-08 10:00:00,97.55,97.63,97.1,97.21,51394.0,96.4853,96.5645,96.0402,96.149,51394.0
2021-11-08 10:05:00,97.26,97.62,97.26,97.47,13013.0,96.1985,96.5546,96.1985,96.4062,13013.0
2021-11-08 10:10:00,97.43,97.51,97.23,97.4,13225.0,96.3666,96.4458,96.1688,96.337,13225.0
2021-11-08 10:15:00,97.43,97.81,97.38,97.7,24228.0,96.3666,96.7425,96.3172,96.6337,24228.0
2021-11-08 10:20:00,97.75,97.89,97.31,97.42,11630.0,96.6831,96.8216,96.2479,96.3567,11630.0
2021-11-08 10:25:00,97.47,97.47,96.84,96.87,30699.0,96.4062,96.4062,95.7831,95.8127,30699.0
2021-11-08 10:30:00,96.82,96.82,96.5,96.62,39594.0,95.7633,95.7633,95.4468,95.5655,39594.0
2021-11-08 10:35:00,96.73,96.96,96.43,96.51,51030.0,95.6743,95.9018,95.3775,95.4567,51030.0
2021-11-08 10:40:00,96.51,96.87,96.5,96.79,16135.0,95.4567,95.8127,95.4468,95.7336,16135.0
2021-11-08 10:45:00,96.79,96.92,96.69,96.87,25172.0,95.7336,95.8622,95.6347,95.8127,25172.0
2021-11-08 10:50:00,96.87,96.97,96.79,96.82,9367.0,95.8127,95.9117,95.7336,95.7633,9367.0
2021-11-08 10:55:00,96.81,96.87,96.56,96.81,18511.0,95.7534,95.8127,95.5061,95.7534,18511.0
2021-11-08 11:00:00,96.74,96.9,96.5,96.53,25353.0,95.6842,95.8424,95.4468,95.4765,25353.0
2021-11-08 11:05:00,96.55,96.66,96.07,96.22,47617.0,95.4962,95.605,95.0215,95.1698,47617.0
2021-11-08 11:10:00,96.18,96.25,95.98,96.16,38364.0,95.1303,95.1995,94.9325,95.1105,38364.0
2021-11-08 11:15:00,96.13,96.13,95.84,96.01,29883.0,95.0808,95.0808,94.794,94.9621,29883.0
2021-11-08 11:20:00,95.99,96.01,95.82,95.95,15022.0,94.9423,94.9621,94.7742,94.9028,15022.0
2021-11-08 11:25:00,95.98,96.28,95.9,96.25,27171.0,94.9325,95.2292,94.8533,95.1995,27171.0
2021-11-08 11:30:00,96.25,96.28,96.14,96.15,23196.0,95.1995,95.2292,95.0907,95.1006,23196.0
2021-11-08 11:35:00,96.17,96.17,95.76,95.85,15887.0,95.1204,95.1204,94.7149,94.8039,15887.0
2021-11-08 11:40:00,95.78,95.89,95.64,95.87,22878.0,94.7346,94.8434,94.5962,94.8237,22878.0
2021-11-08 11:45:00,95.85,95.97,95.7,95.88,12442.0,94.8039,94.9226,94.6555,94.8336,12442.0
2021-11-08 11:50:00,95.87,95.87,95.58,95.75,18444.0,94.8237,94.8237,94.5368,94.705,18444.0
2021-11-08 11:55:00,95.74,95.75,95.63,95.72,5931.0,94.6951,94.705,94.5863,94.6753,5931.0
2021-11-08 12:00:00,95.73,95.76,95.5,95.52,21578.0,94.6852,94.7149,94.4577,94.4775,21578.0
2021-11-08 12:05:00,95.54,95.8,95.54,95.78,9426.0,94.4973,94.7544,94.4973,94.7346,9426.0
2021-11-08 12:10:00,95.76,95.85,95.65,95.69,9906.0,94.7149,94.8039,94.6061,94.6456,9906.0
2021-11-08 12:15:00,95.74,95.75,95.53,95.6,10760.0,94.6951,94.705,94.4874,94.5566,10760.0
2021-11-08 12:20:00,95.6,95.8,95.51,95.75,11835.0,94.5566,94.7544,94.4676,94.705,11835.0
2021-11-08 12:25:00,95.76,96.04,95.76,96.04,39920.0,94.7149,94.9918,94.7149,94.9918,39920.0
2021-11-08 12:30:00,96.05,96.05,95.83,95.98,23459.0,95.0017,95.0017,94.7841,94.9325,23459.0
2021-11-08 12:35:00,95.93,95.99,95.65,95.67,17673.0,94.883,94.9423,94.6061,94.6258,17673.0
2021-11-08 12:40:00,95.67,95.67,95.36,95.4,25004.0,94.6258,94.6258,94.3192,94.3588,25004.0
2021-11-08 12:45:00,95.39,95.39,95.07,95.12,31362.0,94.3489,94.3489,94.0324,94.0818,31362.0
2021-11-08 12:50:00,95.1,95.11,94.79,95.08,79807.0,94.0621,94.072,93.7554,94.0423,79807.0
2021-11-08 12:55:00,95.05,95.06,94.89,94.99,21717.0,94.0126,94.0225,93.8544,93.9533,21717.0
2021-11-08 13:00:00,94.97,95.02,94.85,94.98,37106.0,93.9335,93.9829,93.8148,93.9434,37106.0
2021-11-08 13:05:00,95.0,95.02,94.74,94.75,35640.0,93.9632,93.9829,93.706,93.7159,35640.0
2021-11-08 13:10:00,94.78,94.82,94.44,94.5,26902.0,93.7456,93.7851,93.4093,93.4686,26902.0
2021-11-08 13:15:00,94.5,94.63,94.36,94.37,40601.0,93.4686,93.5972,93.3301,93.34,40601.0
2021-11-08 13:20:00,94.4,94.55,94.38,94.43,21622.0,93.3697,93.5181,93.3499,93.3994,21622.0
2021-11-08 13:25:00,94.42,94.44,94.25,94.28,30636.0,93.3895,93.4093,93.2213,93.251,30636.0
2021-11-08 13:30:00,94.27,94.4,94.16,94.22,39922.0,93.2411,93.3697,93.1323,93.1917,39922.0
2021-11-08 13:35:00,94.21,94.29,94.1,94.2,26721.0,93.1818,93.2609,93.073,93.1719,26721.0
2021-11-08 13:40:00,94.22,94.22,93.94,93.94,33576.0,93.1917,93.1917,92.9147,92.9147,33576.0
2021-11-08 13:45:00,93.93,93.94,93.68,93.91,24604.0,92.9048,92.9147,92.6576,92.8851,24604.0
2021-11-08 13:50:00,93.91,93.93,93.74,93.83,12432.0,92.8851,92.9048,92.7169,92.8059,12432.0
2021-11-08 13:55:00,93.83,93.86,93.72,93.86,21886.0,92.8059,92.8356,92.6971,92.8356,21886.0
2021-11-08 14:00:00,93.85,94.05,93.82,94.02,45330.0,92.8257,93.0235,92.796,92.9939,45330.0
2021-11-08 14:05:00,94.02,94.16,93.98,94.07,69737.0,92.9939,93.1323,92.9543,93.0433,69737.0
2021-11-08 14:10:00,94.07,94.09,93.81,93.87,13458.0,93.0433,93.0631,92.7861,92.8455,13458.0
2021-11-08 14:15:00,93.89,94.0,93.79,93.99,16451.0,92.8653,92.9741,92.7664,92.9642,16451.0
2021-11-08 14:20:00,93.99,94.01,93.87,93.95,14717.0,92.9642,92.984,92.8455,92.9246,14717.0
2021-11-08 14:25:00,93.94,94.0,93.87,94.0,12589.0,92.9147,92.9741,92.8455,92.9741,12589.0
2021-11-08 14:30:00,93.97,94.21,93.95,94.2,24398.0,92.9444,93.1818,92.9246,93.1719,24398.0
2021-11-08 14:35:00,94.2,94.26,94.16,94.25,29017.0,93.1719,93.2312,93.1323,93.2213,29017.0
2021-11-08 14:40:00,94.25,94.27,94.1,94.15,28200.0,93.2213,93.2411,93.073,93.1224,28200.0
2021-11-08 14:45:00,94.15,94.25,94.07,94.2,21429.0,93.1224,93.2213,93.0433,93.1719,21429.0
2021-11-08 14:50:00,94.21,94.24,94.12,94.12,11647.0,93.1818,93.2114,93.0928,93.0928,11647.0
2021-11-08 14:55:00,94.12,94.18,94.03,94.16,13826.0,93.0928,93.1521,93.0037,93.1323,13826.0
2021-11-08 15:00:00,94.16,94.16,93.97,94.01,18830.0,93.1323,93.1323,92.9444,92.984,18830.0
2021-11-08 15:05:00,94.04,94.05,93.78,93.88,16898.0,93.0136,93.0235,92.7565,92.8554,16898.0
2021-11-08 15:10:00,93.87,94.04,93.84,94.01,14606.0,92.8455,93.0136,92.8158,92.984,14606.0
2021-11-08 15:15:00,94.01,94.01,93.88,93.91,17335.0,92.984,92.984,92.8554,92.8851,17335.0
2021-11-08 15:20:00,93.9,93.92,93.77,93.79,25293.0,92.8752,92.8949,92.7466,92.7664,25293.0
2021-11-08 15:25:00,93.8,93.81,93.69,93.77,28653.0,92.7763,92.7861,92.6675,92.7466,28653.0
2021-11-08 15:30:00,93.77,93.79,93.57,93.59,61181.0,92.7466,92.7664,92.5488,92.5685,61181.0
2021-11-08 15:35:00,93.58,93.59,93.45,93.48,43962.0,92.5587,92.5685,92.4301,92.4597,43962.0
2021-11-08 15:40:00,93.5,93.53,93.23,93.31,74920.0,92.4795,92.5092,92.2125,92.2916,74920.0
2021-11-08 15:45:00,93.32,93.39,93.26,93.38,66075.0,92.3015,92.3707,92.2421,92.3608,66075.0
2021-11-08 15:50:00,93.38,93.65,93.38,93.59,72021.0,92.3608,92.6279,92.3608,92.5685,72021.0
2021-11-08 15:55:00,93.6,93.73,93.53,93.73,143475.0,92.5784,92.707,92.5092,92.707,143475.0
2021-11-09 09:30:00,92.18,92.63,92.0,92.3,82791.0,91.1739,91.619,90.9959,91.2926,82791.0
2021-11-09 09:35:00,92.29,92.37,91.08,91.98,204542.0,91.2827,91.3619,90.0859,90.9761,204542.0
2021-11-09 09:40:00,92.11,92.91,92.11,92.63,78205.0,91.1047,91.896,91.1047,91.619,78205.0
2021-11-09 09:45:00,92.62,93.0,92.35,92.66,70296.0,91.6091,91.985,91.3421,91.6487,70296.0
2021-11-09 09:50:00,92.62,92.75,91.9,91.97,31587.0,91.6091,91.7377,90.897,90.9662,31587.0
2021-11-09 09:55:00,92.0,92.17,91.27,91.43,34275.0,90.9959,91.164,90.2739,90.4321,34275.0
2021-11-09 10:00:00,91.44,91.95,91.36,91.36,25130.0,90.442,90.9464,90.3629,90.3629,25130.0
2021-11-09 10:05:00,91.36,91.59,91.15,91.52,37652.0,90.3629,90.5904,90.1552,90.5211,37652.0
2021-11-09 10:10:00,91.52,92.12,91.46,92.12,30831.0,90.5211,91.1146,90.4618,91.1146,30831.0
2021-11-09 10:15:00,92.08,92.38,91.89,91.97,31866.0,91.075,91.3717,90.8871,90.9662,31866.0
2021-11-09 10:20:00,91.98,92.14,91.84,92.02,18599.0,90.9761,91.1344,90.8376,91.0157,18599.0
2021-11-09 10:25:00,92.02,92.37,92.0,92.36,15280.0,91.0157,91.3619,90.9959,91.352,15280.0
2021-11-09 10:30:00,92.38,92.51,92.26,92.35,19211.0,91.3717,91.5003,91.2531,91.3421,19211.0
2021-11-09 10:35:00,92.37,92.51,92.19,92.25,14154.0,91.3619,91.5003,91.1838,91.2432,14154.0
2021-11-09 10:40:00,92.23,92.64,92.22,92.64,20995.0,91.2234,91.6289,91.2135,91.6289,20995.0
2021-11-09 10:45:00,92.61,92.7,92.47,92.49,14803.0,91.5992,91.6883,91.4608,91.4805,14803.0
2021-11-09 10:50:00,92.49,92.53,92.19,92.24,26562.0,91.4805,91.5201,91.1838,91.2333,26562.0
2021-11-09 10:55:00,92.23,92.3,91.94,92.25,47661.0,91.2234,91.2926,90.9366,91.2432,47661.0
2021-11-09 11:00:00,92.25,92.54,92.22,92.45,19103.0,91.2432,91.53,91.2135,91.441,19103.0
2021-11-09 11:05:00,92.46,92.52,92.41,92.46,15939.0,91.4509,91.5102,91.4014,91.4509,15939.0
2021-11-09 11:10:00,92.44,92.44,92.05,92.1,16299.0,91.4311,91.4311,91.0454,91.0948,16299.0
2021-11-09 11:15:00,92.1,92.4,92.06,92.35,14523.0,91.0948,91.3915,91.0552,91.3421,14523.0
2021-11-09 11:20:00,92.32,92.4,92.18,92.36,12438.0,91.3124,91.3915,91.1739,91.352,12438.0
2021-11-09 11:25:00,92.34,92.42,92.3,92.3,12400.0,91.3322,91.4113,91.2926,91.2926,12400.0
2021-11-09 11:30:00,92.22,92.3,92.0,92.05,26700.0,91.2135,91.2926,90.9959,91.0454,26700.0
2021-11-09 11:35:00,92.01,92.01,91.55,91.6,25444.0,91.0058,91.0058,90.5508,90.6003,25444.0
2021-11-09 11:40:00,91.6,91.75,91.55,91.71,19808.0,90.6003,90.7486,90.5508,90.7091,19808.0
2021-11-09 11:45:00,91.66,91.69,91.42,91.5,27794.0,90.6596,90.6893,90.4222,90.5014,27794.0
2021-11-09 11:50:00,91.46,91.46,91.16,91.18,40308.0,90.4618,90.4618,90.1651,90.1848,40308.0
2021-11-09 11:55:00,91.16,91.2,91.1,91.13,32170.0,90.1651,90.2046,90.1057,90.1354,32170.0
2021-11-09 12:00:00,91.13,91.34,91.1,91.21,34517.0,90.1354,90.3431,90.1057,90.2145,34517.0
2021-11-09 12:05:00,91.21,91.44,91.21,91.33,24103.0,90.2145,90.442,90.2145,90.3332,24103.0
2021-11-09 12:10:00,91.35,91.45,91.25,91.36,15178.0,90.353,90.4519,90.2541,90.3629,15178.0
2021-11-09 12:15:00,91.35,91.48,91.25,91.25,20087.0,90.353,90.4816,90.2541,90.2541,20087.0
2021-11-09 12:20:00,91.26,91.38,91.25,91.35,13690.0,90.264,90.3827,90.2541,90.353,13690.0
2021-11-09 12:25:00,91.33,91.37,91.23,91.27,19946.0,90.3332,90.3728,90.2343,90.2739,19946.0
2021-11-09 12:30:00,91.23,91.49,91.22,91.49,15134.0,90.2343,90.4915,90.2244,90.4915,15134.0
2021-11-09 12:35:00,91.48,91.48,91.25,91.37,12396.0,90.4816,90.4816,90.2541,90.3728,12396.0
2021-11-09 12:40:00,91.37,91.45,91.35,91.41,10888.0,90.3728,90.4519,90.353,90.4123,10888.0
2021-11-09 12:45:00,91.42,91.48,91.22,91.29,15675.0,90.4222,90.4816,90.2244,90.2936,15675.0
2021-11-09 12:50:00,91.28,91.47,91.26,91.35,21754.0,90.2838,90.4717,90.264,90.353,21754.0
2021-11-09 12:55:00,91.33,91.43,91.25,91.42,17692.0,90.3332,90.4321,90.2541,90.4222,17692.0
2021-11-09 13:00:00,91.43,91.46,91.33,91.41,21692.0,90.4321,90.4618,90.3332,90.4123,21692.0
2021-11-09 13:05:00,91.41,91.41,91.23,91.27,16666.0,90.4123,90.4123,90.2343,90.2739,16666.0
2021-11-09 13:10:00,91.27,91.3,91.13,91.18,19669.0,90.2739,90.3035,90.1354,90.1848,19669.0
2021-11-09 13:15:00,91.16,91.19,90.98,91.14,34906.0,90.1651,90.1947,89.987,90.1453,34906.0
2021-11-09 13:20:00,91.11,91.16,91.0,91.02,18683.0,90.1156,90.1651,90.0068,90.0266,18683.0
2021-11-09 13:25:00,91.03,91.05,90.79,90.86,42575.0,90.0365,90.0563,89.7991,89.8683,42575.0
2021-11-09 13:30:00,90.86,90.98,90.85,90.85,16517.0,89.8683,89.987,89.8584,89.8584,16517.0
2021-11-09 13:35:00,90.85,90.89,90.67,90.7,30130.0,89.8584,89.898,89.6804,89.7101,30130.0
2021-11-09 13:40:00,90.69,90.7,90.5,90.52,33019.0,89.7002,89.7101,89.5123,89.532,33019.0
2021-11-09 13:45:00,90.52,90.54,90.43,90.47,55078.0,89.532,89.5518,89.443,89.4826,55078.0
2021-11-09 13:50:00,90.46,90.6,90.46,90.56,20586.0,89.4727,89.6112,89.4727,89.5716,20586.0
2021-11-09 13:55:00,90.57,90.65,90.52,90.58,38095.0,89.5815,89.6606,89.532,89.5914,38095.0
2021-11-09 14:00:00,90.58,90.67,90.54,90.64,16176.0,89.5914,89.6804,89.5518,89.6507,16176.0
2021-11-09 14:05:00,90.63,90.72,90.61,90.7,22414.0,89.6408,89.7299,89.6211,89.7101,22414.0
2021-11-09 14:10:00,90.71,90.75,90.67,90.74,29610.0,89.72,89.7595,89.6804,89.7496,29610.0
2021-11-09 14:15:00,90.73,90.9,90.7,90.83,30138.0,89.7398,89.9079,89.7101,89.8387,30138.0
2021-11-09 14:20:00,90.84,91.18,90.79,91.11,19682.0,89.8486,90.1848,89.7991,90.1156,19682.0
2021-11-09 14:25:00,91.09,91.11,90.99,91.08,15585.0,90.0958,90.1156,89.9969,90.0859,15585.0
2021-11-09 14:30:00,91.08,91.2,91.07,91.18,14194.0,90.0859,90.2046,90.076,90.1848,14194.0
2021-11-09 14:35:00,91.19,91.36,91.16,91.22,19829.0,90.1947,90.3629,90.1651,90.2244,19829.0
2021-11-09 14:40:00,91.2,91.25,91.12,91.12,13330.0,90.2046,90.2541,90.1255,90.1255,13330.0
2021-11-09 14:45:00,91.14,91.22,91.09,91.11,12009.0,90.1453,90.2244,90.0958,90.1156,12009.0
2021-11-09 14:50:00,91.11,91.26,91.07,91.25,12278.0,90.1156,90.264,90.076,90.2541,12278.0
2021-11-09 14:55:00,91.27,91.32,91.22,91.26,12227.0,90.2739,90.3233,90.2244,90.264,12227.0
2021-11-09 15:00:00,91.2,91.45,91.19,91.45,19090.0,90.2046,90.4519,90.1947,90.4519,19090.0
2021-11-09 15:05:00,91.46,91.46,91.11,91.12,20000.0,90.4618,90.4618,90.1156,90.1255,20000.0
2021-11-09 15:10:00,91.13,91.14,90.96,91.05,19884.0,90.1354,90.1453,89.9672,90.0563,19884.0
2021-11-09 15:15:00,91.06,91.25,91.02,91.08,21335.0,90.0662,90.2541,90.0266,90.0859,21335.0
2021-11-09 15:20:00,91.08,91.21,91.03,91.07,23095.0,90.0859,90.2145,90.0365,90.076,23095.0
2021-11-09 15:25:00,91.08,91.14,90.99,91.05,35082.0,90.0859,90.1453,89.9969,90.0563,35082.0
2021-11-09 15:30:00,91.05,91.14,91.0,91.14,35565.0,90.0563,90.1453,90.0068,90.1453,35565.0
2021-11-09 15:35:00,91.13,91.32,91.0,91.3,63068.0,90.1354,90.3233,90.0068,90.3035,63068.0
2021-11-09 15:40:00,91.31,91.35,91.18,91.29,46581.0,90.3134,90.353,90.1848,90.2936,46581.0
2021-11-09 15:45:00,91.29,91.34,91.21,91.25,48848.0,90.2936,90.3431,90.2145,90.2541,48848.0
2021-11-09 15:50:00,91.25,91.27,91.12,91.17,96110.0,90.2541,90.2739,90.1255,90.175,96110.0
2021-11-09 15:55:00,91.17,91.4,91.09,91.36,183160.0,90.175,90.4024,90.0958,90.3629,183160.0
2021-11-10 09:30:00,90.06,90.97,89.62,90.7,64346.0,89.0771,89.9771,88.6419,89.7101,64346.0
2021-11-10 09:35:00,90.62,90.91,90.31,90.5,14332.0,89.631,89.9178,89.3243,89.5123,14332.0
2021-11-10 09:40:00,90.54,90.6,90.31,90.45,16631.0,89.5518,89.6112,89.3243,89.4628,16631.0
2021-11-10 09:45:00,90.41,90.96,90.39,90.85,36275.0,89.4233,89.9672,89.4035,89.8584,36275.0
2021-11-10 09:50:00,90.94,91.5,90.94,91.25,32136.0,89.9475,90.5014,89.9475,90.2541,32136.0
2021-11-10 09:55:00,91.26,91.41,91.09,91.4,8758.0,90.264,90.4123,90.0958,90.4024,8758.0
2021-11-10 10:00:00,91.44,91.46,91.14,91.28,28342.0,90.442,90.4618,90.1453,90.2838,28342.0
2021-11-10 10:05:00,91.31,91.31,90.89,90.89,12286.0,90.3134,90.3134,89.898,89.898,12286.0
2021-11-10 10:10:00,90.85,90.91,90.49,90.53,22124.0,89.8584,89.9178,89.5024,89.5419,22124.0
2021-11-10 10:15:00,90.55,90.63,90.4,90.51,21111.0,89.5617,89.6408,89.4134,89.5222,21111.0
2021-11-10 10:20:00,90.53,90.82,90.51,90.63,12681.0,89.5419,89.8288,89.5222,89.6408,12681.0
2021-11-10 10:25:00,90.61,90.84,90.59,90.76,23200.0,89.6211,89.8486,89.6013,89.7694,23200.0
2021-11-10 10:30:00,90.66,90.77,90.47,90.52,17589.0,89.6705,89.7793,89.4826,89.532,17589.0
2021-11-10 10:35:00,90.56,90.69,90.52,90.55,11515.0,89.5716,89.7002,89.532,89.5617,11515.0
2021-11-10 10:40:00,90.56,90.58,90.25,90.31,13401.0,89.5716,89.5914,89.265,89.3243,13401.0
2021-11-10 10:45:00,90.32,90.33,90.15,90.24,13454.0,89.3342,89.3441,89.1661,89.2551,13454.0
2021-11-10 10:50:00,90.24,90.63,90.24,90.63,14891.0,89.2551,89.6408,89.2551,89.6408,14891.0
2021-11-10 10:55:00,90.64,90.64,90.42,90.49,12939.0,89.6507,89.6507,89.4331,89.5024,12939.0
2021-11-10 11:00:00,90.49,90.65,90.49,90.64,9073.0,89.5024,89.6606,89.5024,89.6507,9073.0
2021-11-10 11:05:00,90.6,90.65,90.24,90.32,13176.0,89.6112,89.6606,89.2551,89.3342,13176.0
2021-11-10 11:10:00,90.37,90.41,90.27,90.33,12460.0,89.3837,89.4233,89.2848,89.3441,12460.0
2021-11-10 11:15:00,90.35,90.46,90.24,90.29,7431.0,89.3639,89.4727,89.2551,89.3046,7431.0
2021-11-10 11:20:00,90.29,90.39,90.24,90.27,9908.0,89.3046,89.4035,89.2551,89.2848,9908.0
2021-11-10 11:25:00,90.25,90.32,90.23,90.3,10648.0,89.265,89.3342,89.2452,89.3145,10648.0
2021-11-10 11:30:00,90.31,90.46,90.14,90.45,15761.0,89.3243,89.4727,89.1562,89.4628,15761.0
2021-11-10 11:35:00,90.49,90.65,90.49,90.59,12029.0,89.5024,89.6606,89.5024,89.6013,12029.0
2021-11-10 11:40:00,90.57,90.66,90.48,90.48,8878.0,89.5815,89.6705,89.4925,89.4925,8878.0
2021-11-10 11:45:00,90.52,90.67,90.52,90.62,6549.0,89.532,89.6804,89.532,89.631,6549.0
2021-11-10 11:50:00,90.64,90.68,90.5,90.52,10727.0,89.6507,89.6903,89.5123,89.532,10727.0
2021-11-10 11:55:00,90.5,90.53,90.19,90.28,9123.0,89.5123,89.5419,89.2057,89.2947,9123.0
2021-11-10 12:00:00,90.26,90.46,90.2,90.39,15421.0,89.2749,89.4727,89.2155,89.4035,15421.0
2021-11-10 12:05:00,90.39,90.4,90.11,90.13,10350.0,89.4035,89.4134,89.1265,89.1463,10350.0
2021-11-10 12:10:00,90.08,90.17,90.0,90.09,18875.0,89.0969,89.1859,89.0177,89.1067,18875.0
2021-11-10 12:15:00,90.05,90.14,90.04,90.14,10902.0,89.0672,89.1562,89.0573,89.1562,10902.0
2021-11-10 12:20:00,90.12,90.16,89.84,89.89,9970.0,89.1364,89.176,88.8595,88.9089,9970.0
2021-11-10 12:25:00,89.89,89.94,89.83,89.89,10603.0,88.9089,88.9584,88.8496,88.9089,10603.0
2021-11-10 12:30:00,89.87,89.93,89.8,89.9,14820.0,88.8891,88.9485,88.8199,88.9188,14820.0
2021-11-10 12:35:00,89.92,90.01,89.88,89.91,14754.0,88.9386,89.0276,88.899,88.9287,14754.0
2021-11-10 12:40:00,89.9,90.04,89.89,89.93,10609.0,88.9188,89.0573,88.9089,88.9485,10609.0
2021-11-10 12:45:00,89.96,90.03,89.91,89.98,17722.0,88.9782,89.0474,88.9287,88.9979,17722.0
2021-11-10 12:50:00,90.01,90.07,89.88,90.05,17377.0,89.0276,89.087,88.899,89.0672,17377.0
2021-11-10 12:55:00,90.05,90.14,89.94,90.01,9422.0,89.0672,89.1562,88.9584,89.0276,9422.0
2021-11-10 13:00:00,90.0,90.04,89.94,89.96,12753.0,89.0177,89.0573,88.9584,88.9782,12753.0
2021-11-10 13:05:00,89.9,90.03,89.84,90.0,28391.0,88.9188,89.0474,88.8595,89.0177,28391.0
2021-11-10 13:10:00,90.02,90.07,89.88,89.92,18682.0,89.0375,89.087,88.899,88.9386,18682.0
2021-11-10 13:15:00,89.91,89.94,89.79,89.84,30572.0,88.9287,88.9584,88.81,88.8595,30572.0
2021-11-10 13:20:00,89.87,89.87,89.64,89.7,18320.0,88.8891,88.8891,88.6617,88.721,18320.0
2021-11-10 13:25:00,89.68,89.81,89.65,89.77,19299.0,88.7012,88.8298,88.6715,88.7902,19299.0
2021-11-10 13:30:00,89.76,89.93,89.76,89.88,15489.0,88.7803,88.9485,88.7803,88.899,15489.0
2021-11-10 13:35:00,89.86,89.86,89.67,89.67,17692.0,88.8793,88.8793,88.6913,88.6913,17692.0
2021-11-10 13:40:00,89.68,89.76,89.68,89.71,10450.0,88.7012,88.7803,88.7012,88.7309,10450.0
2021-11-10 13:45:00,89.7,89.71,89.42,89.43,27399.0,88.721,88.7309,88.4441,88.4539,27399.0
2021-11-10 13:50:00,89.43,89.43,89.29,89.36,25152.0,88.4539,88.4539,88.3155,88.3847,25152.0
2021-11-10 13:55:00,89.36,89.37,89.18,89.31,23876.0,88.3847,88.3946,88.2067,88.3353,23876.0
2021-11-10 14:00:00,89.31,89.34,88.99,88.99,42107.0,88.3353,88.3649,88.0187,88.0187,42107.0
2021-11-10 14:05:00,88.96,89.04,88.81,88.86,29333.0,87.9891,88.0682,87.8407,87.8902,29333.0
2021-11-10 14:10:00,88.87,88.92,88.76,88.83,23747.0,87.9001,87.9495,87.7913,87.8605,23747.0
2021-11-10 14:15:00,88.81,88.92,88.72,88.81,22308.0,87.8407,87.9495,87.7517,87.8407,22308.0
2021-11-10 14:20:00,88.77,88.86,88.56,88.59,19128.0,87.8011,87.8902,87.5934,87.6231,19128.0
2021-11-10 14:25:00,88.61,88.62,88.21,88.22,17938.0,87.6429,87.6528,87.2473,87.2572,17938.0
2021-11-10 14:30:00,88.22,88.45,88.21,88.22,21531.0,87.2572,87.4846,87.2473,87.2572,21531.0
2021-11-10 14:35:00,88.23,88.42,88.11,88.14,32500.0,87.267,87.455,87.1484,87.178,32500.0
2021-11-10 14:40:00,88.11,88.16,87.87,87.87,34875.0,87.1484,87.1978,86.911,86.911,34875.0
2021-11-10 14:45:00,87.87,88.21,87.85,88.19,41929.0,86.911,87.2473,86.8912,87.2275,41929.0
2021-11-10 14:50:00,88.18,88.27,88.14,88.26,29670.0,87.2176,87.3066,87.178,87.2967,29670.0
2021-11-10 14:55:00,88.27,88.34,88.09,88.1,15230.0,87.3066,87.3758,87.1286,87.1385,15230.0
2021-11-10 15:00:00,88.13,88.24,88.09,88.24,15408.0,87.1681,87.2769,87.1286,87.2769,15408.0
2021-11-10 15:05:00,88.22,88.57,88.17,88.48,34547.0,87.2572,87.6033,87.2077,87.5143,34547.0
2021-11-10 15:10:00,88.43,88.75,88.43,88.73,15740.0,87.4649,87.7814,87.4649,87.7616,15740.0
2021-11-10 15:15:00,88.7,88.97,88.7,88.97,16867.0,87.7319,87.999,87.7319,87.999,16867.0
2021-11-10 15:20:00,88.99,89.18,88.95,88.95,28014.0,88.0187,88.2067,87.9792,87.9792,28014.0
2021-11-10 15:25:00,88.98,89.13,88.98,89.11,21611.0,88.0089,88.1572,88.0089,88.1374,21611.0
2021-11-10 15:30:00,89.11,89.27,89.0,89.09,39729.0,88.1374,88.2957,88.0286,88.1177,39729.0
2021-11-10 15:35:00,89.1,89.12,88.94,89.0,27211.0,88.1275,88.1473,87.9693,88.0286,27211.0
2021-11-10 15:40:00,89.0,89.15,88.98,89.0,41017.0,88.0286,88.177,88.0089,88.0286,41017.0
2021-11-10 15:45:00,89.02,89.17,88.92,88.93,35746.0,88.0484,88.1968,87.9495,87.9594,35746.0
2021-11-10 15:50:00,88.93,89.04,88.91,88.97,64364.0,87.9594,88.0682,87.9396,87.999,64364.0
2021-11-10 15:55:00,88.98,89.02,88.74,88.76,159531.0,88.0089,88.0484,87.7715,87.7913,159531.0
2021-11-11 09:30:00,89.0,89.07,87.65,87.65,83172.0,88.0286,88.0979,86.6934,86.6934,83172.0
2021-11-11 09:35:00,87.55,88.07,87.33,87.89,61757.0,86.5945,87.1088,86.3769,86.9308,61757.0
2021-11-11 09:40:00,87.85,88.29,87.79,88.2,35794.0,86.8912,87.3264,86.8318,87.2374,35794.0
2021-11-11 09:45:00,88.25,88.39,88.01,88.32,30970.0,87.2868,87.4253,87.0494,87.3561,30970.0
2021-11-11 09:50:00,88.34,88.7,88.33,88.66,26595.0,87.3758,87.7319,87.366,87.6924,26595.0
2021-11-11 09:55:00,88.61,88.65,88.06,88.1,31036.0,87.6429,87.6825,87.0989,87.1385,31036.0
2021-11-11 10:00:00,88.13,88.37,88.07,88.32,25142.0,87.1681,87.4055,87.1088,87.3561,25142.0
2021-11-11 10:05:00,88.33,88.54,88.32,88.36,13946.0,87.366,87.5737,87.3561,87.3956,13946.0
2021-11-11 10:10:00,88.31,88.56,88.31,88.45,12982.0,87.3462,87.5934,87.3462,87.4846,12982.0
2021-11-11 10:15:00,88.44,88.51,88.33,88.38,20066.0,87.4748,87.544,87.366,87.4154,20066.0
2021-11-11 10:20:00,88.32,88.4,88.11,88.28,19058.0,87.3561,87.4352,87.1484,87.3165,19058.0
2021-11-11 10:25:00,88.28,88.29,87.75,87.75,52005.0,87.3165,87.3264,86.7923,86.7923,52005.0
2021-11-11 10:30:00,87.71,87.87,87.49,87.56,35254.0,86.7527,86.911,86.5351,86.6044,35254.0
2021-11-11 10:35:00,87.54,88.23,87.53,88.08,18359.0,86.5846,87.267,86.5747,87.1187,18359.0
2021-11-11 10:40:00,88.16,88.2,87.97,88.0,12476.0,87.1978,87.2374,87.0099,87.0396,12476.0
2021-11-11 10:45:00,88.05,88.16,87.9,87.93,16939.0,87.089,87.1978,86.9406,86.9703,16939.0
2021-11-11 10:50:00,87.9,87.96,87.8,87.82,26009.0,86.9406,87.0,86.8417,86.8615,26009.0
2021-11-11 10:55:00,87.85,87.85,87.63,87.67,26571.0,86.8912,86.8912,86.6736,86.7132,26571.0
2021-11-11 11:00:00,87.67,87.75,87.55,87.69,14654.0,86.7132,86.7923,86.5945,86.7329,14654.0
2021-11-11 11:05:00,87.68,87.7,87.47,87.55,23560.0,86.723,86.7428,86.5153,86.5945,23560.0
2021-11-11 11:10:00,87.54,87.63,87.47,87.63,20959.0,86.5846,86.6736,86.5153,86.6736,20959.0
2021-11-11 11:15:00,87.65,87.74,87.48,87.49,20425.0,86.6934,86.7824,86.5252,86.5351,20425.0
2021-11-11 11:20:00,87.49,87.58,87.4,87.41,16208.0,86.5351,86.6241,86.4461,86.456,16208.0
2021-11-11 11:25:00,87.42,87.5,87.34,87.41,15439.0,86.4659,86.545,86.3868,86.456,15439.0
2021-11-11 11:30:00,87.43,87.57,87.4,87.57,21931.0,86.4758,86.6142,86.4461,86.6142,21931.0
2021-11-11 11:35:00,87.56,87.7,87.52,87.52,9367.0,86.6044,86.7428,86.5648,86.5648,9367.0
2021-11-11 11:40:00,87.56,87.57,87.27,87.32,40556.0,86.6044,86.6142,86.3175,86.367,40556.0
2021-11-11 11:45:00,87.34,87.36,87.06,87.16,30261.0,86.3868,86.4065,86.1098,86.2087,30261.0
2021-11-11 11:50:00,87.19,87.3,87.1,87.27,15331.0,86.2384,86.3472,86.1494,86.3175,15331.0
2021-11-11 11:55:00,87.31,87.4,87.24,87.24,10178.0,86.3571,86.4461,86.2878,86.2878,10178.0
2021-11-11 12:00:00,87.25,87.36,87.22,87.28,5641.0,86.2977,86.4065,86.2681,86.3274,5641.0
2021-11-11 12:05:00,87.3,87.31,87.25,87.26,6325.0,86.3472,86.3571,86.2977,86.3076,6325.0
2021-11-11 12:10:00,87.22,87.28,87.15,87.19,9543.0,86.2681,86.3274,86.1988,86.2384,9543.0
2021-11-11 12:15:00,87.15,87.2,87.03,87.1,14238.0,86.1988,86.2483,86.0801,86.1494,14238.0
2021-11-11 12:20:00,87.1,87.15,87.06,87.12,15288.0,86.1494,86.1988,86.1098,86.1692,15288.0
2021-11-11 12:25:00,87.12,87.26,87.06,87.2,15200.0,86.1692,86.3076,86.1098,86.2483,15200.0
2021-11-11 12:30:00,87.21,87.22,87.07,87.16,9264.0,86.2582,86.2681,86.1197,86.2087,9264.0
2021-11-11 12:35:00,87.18,87.34,87.18,87.31,8599.0,86.2285,86.3868,86.2285,86.3571,8599.0
2021-11-11 12:40:00,87.34,87.39,87.23,87.23,8350.0,86.3868,86.4362,86.278,86.278,8350.0
2021-11-11 12:45:00,87.25,87.25,87.03,87.06,12202.0,86.2977,86.2977,86.0801,86.1098,12202.0
2021-11-11 12:50:00,87.05,87.1,86.97,87.03,29592.0,86.0999,86.1494,86.0208,86.0801,29592.0
2021-11-11 12:55:00,87.04,87.08,86.98,87.06,9388.0,86.09,86.1296,86.0307,86.1098,9388.0
2021-11-11 13:00:00,87.08,87.12,86.94,86.98,19429.0,86.1296,86.1692,85.9911,86.0307,19429.0
2021-11-11 13:05:00,87.02,87.02,86.68,86.72,24602.0,86.0702,86.0702,85.734,85.7735,24602.0
2021-11-11 13:10:00,86.72,86.85,86.71,86.75,14705.0,85.7735,85.9021,85.7636,85.8032,14705.0
2021-11-11 13:15:00,86.75,86.87,86.73,86.78,10968.0,85.8032,85.9219,85.7834,85.8329,10968.0
2021-11-11 13:20:00,86.76,86.83,86.72,86.73,6621.0,85.8131,85.8823,85.7735,85.7834,6621.0
2021-11-11 13:25:00,86.73,86.75,86.61,86.67,19967.0,85.7834,85.8032,85.6647,85.7241,19967.0
2021-11-11 13:30:00,86.65,86.67,86.57,86.57,12995.0,85.7043,85.7241,85.6252,85.6252,12995.0
2021-11-11 13:35:00,86.57,86.62,86.55,86.57,21445.0,85.6252,85.6746,85.6054,85.6252,21445.0
2021-11-11 13:40:00,86.57,86.66,86.56,86.64,19341.0,85.6252,85.7142,85.6153,85.6944,19341.0
2021-11-11 13:45:00,86.62,86.62,86.52,86.55,22352.0,85.6746,85.6746,85.5757,85.6054,22352.0
2021-11-11 13:50:00,86.53,86.56,86.39,86.4,39291.0,85.5856,85.6153,85.4471,85.457,39291.0
2021-11-11 13:55:00,86.41,86.41,86.28,86.3,27150.0,85.4669,85.4669,85.3383,85.3581,27150.0
2021-11-11 14:00:00,86.3,86.56,86.27,86.56,25234.0,85.3581,85.6153,85.3284,85.6153,25234.0
2021-11-11 14:05:00,86.57,86.64,86.55,86.62,19862.0,85.6252,85.6944,85.6054,85.6746,19862.0
2021-11-11 14:10:00,86.62,86.66,86.49,86.51,13853.0,85.6746,85.7142,85.546,85.5658,13853.0
2021-11-11 14:15:00,86.49,86.51,86.32,86.4,18153.0,85.546,85.5658,85.3779,85.457,18153.0
2021-11-11 14:20:00,86.39,86.42,86.32,86.32,24464.0,85.4471,85.4768,85.3779,85.3779,24464.0
2021-11-11 14:25:00,86.32,86.43,86.29,86.43,10004.0,85.3779,85.4867,85.3482,85.4867,10004.0
2021-11-11 14:30:00,86.43,86.72,86.43,86.7,17844.0,85.4867,85.7735,85.4867,85.7537,17844.0
2021-11-11 14:35:00,86.7,86.79,86.7,86.76,10574.0,85.7537,85.8428,85.7537,85.8131,10574.0
2021-11-11 14:40:00,86.76,86.87,86.76,86.84,10864.0,85.8131,85.9219,85.8131,85.8922,10864.0
2021-11-11 14:45:00,86.86,86.86,86.69,86.71,17227.0,85.912,85.912,85.7439,85.7636,17227.0
2021-11-11 14:50:00,86.71,86.71,86.67,86.67,7994.0,85.7636,85.7636,85.7241,85.7241,7994.0
2021-11-11 14:55:00,86.69,86.75,86.66,86.74,11670.0,85.7439,85.8032,85.7142,85.7933,11670.0
2021-11-11 15:00:00,86.75,86.79,86.65,86.78,13932.0,85.8032,85.8428,85.7043,85.8329,13932.0
2021-11-11 15:05:00,86.79,86.96,86.79,86.84,10050.0,85.8428,86.0109,85.8428,85.8922,10050.0
2021-11-11 15:10:00,86.84,86.85,86.6,86.7,11223.0,85.8922,85.9021,85.6548,85.7537,11223.0
2021-11-11 15:15:00,86.67,86.84,86.67,86.7,16538.0,85.7241,85.8922,85.7241,85.7537,16538.0
2021-11-11 15:20:00,86.7,86.83,86.55,86.59,23992.0,85.7537,85.8823,85.6054,85.6449,23992.0
2021-11-11 15:25:00,86.59,86.62,86.53,86.55,13558.0,85.6449,85.6746,85.5856,85.6054,13558.0
2021-11-11 15:30:00,86.56,86.57,86.43,86.53,18313.0,85.6153,85.6252,85.4867,85.5856,18313.0
2021-11-11 15:35:00,86.55,86.68,86.48,86.6,28541.0,85.6054,85.734,85.5361,85.6548,28541.0
2021-11-11 15:40:00,86.62,86.66,86.58,86.64,24113.0,85.6746,85.7142,85.6351,85.6944,24113.0
2021-11-11 15:45:00,86.63,86.68,86.43,86.43,46905.0,85.6845,85.734,85.4867,85.4867,46905.0
2021-11-11 15:50:00,86.43,86.53,86.33,86.37,59065.0,85.4867,85.5856,85.3878,85.4273,59065.0
2021-11-11 15:55:00,86.36,86.39,86.17,86.32,232326.0,85.4175,85.4471,85.2295,85.3779,232326.0
2021-11-12 09:30:00,86.34,86.64,85.89,86.47,74909.0,85.3977,85.6944,84.9526,85.5263,74909.0
2021-11-12 09:35:00,86.47,86.5,85.75,85.84,39171.0,85.5263,85.5559,84.8141,84.9031,39171.0
2021-11-12 09:40:00,85.86,86.25,85.71,85.93,26459.0,84.9229,85.3087,84.7745,84.9921,26459.0
2021-11-12 09:45:00,85.96,85.96,85.56,85.74,43767.0,85.0218,85.0218,84.6262,84.8042,43767.0
2021-11-12 09:50:00,85.73,85.86,85.47,85.81,33150.0,84.7943,84.9229,84.5372,84.8735,33150.0
2021-11-12 09:55:00,85.82,86.02,85.7,85.86,25088.0,84.8833,85.0812,84.7647,84.9229,25088.0
2021-11-12 10:00:00,85.88,86.01,85.75,85.82,18006.0,84.9427,85.0713,84.8141,84.8833,18006.0
2021-11-12 10:05:00,85.71,86.02,85.63,85.92,18127.0,84.7745,85.0812,84.6954,84.9823,18127.0
2021-11-12 10:10:00,85.91,86.0,85.77,85.88,23272.0,84.9724,85.0614,84.8339,84.9427,23272.0
2021-11-12 10:15:00,85.87,85.97,85.81,85.82,25043.0,84.9328,85.0317,84.8735,84.8833,25043.0
2021-11-12 10:20:00,85.81,85.82,85.41,85.52,27691.0,84.8735,84.8833,84.4778,84.5866,27691.0
2021-11-12 10:25:00,85.56,85.69,85.42,85.45,11987.0,84.6262,84.7548,84.4877,84.5174,11987.0
2021-11-12 10:30:00,85.46,85.65,85.43,85.55,12524.0,84.5273,84.7152,84.4976,84.6163,12524.0
2021-11-12 10:35:00,85.56,85.66,85.44,85.66,20824.0,84.6262,84.7251,84.5075,84.7251,20824.0
2021-11-12 10:40:00,85.69,85.82,85.62,85.65,17990.0,84.7548,84.8833,84.6855,84.7152,17990.0
2021-11-12 10:45:00,85.63,85.83,85.58,85.8,11418.0,84.6954,84.8932,84.646,84.8636,11418.0
2021-11-12 10:50:00,85.79,85.85,85.63,85.7,21127.0,84.8537,84.913,84.6954,84.7647,21127.0
2021-11-12 10:55:00,85.72,85.74,85.65,85.73,8309.0,84.7844,84.8042,84.7152,84.7943,8309.0
2021-11-12 11:00:00,85.73,85.77,85.5,85.57,12338.0,84.7943,84.8339,84.5668,84.6361,12338.0
2021-11-12 11:05:00,85.53,85.53,85.2,85.27,24266.0,84.5965,84.5965,84.2701,84.3393,24266.0
2021-11-12 11:10:00,85.26,85.28,85.05,85.05,29790.0,84.3295,84.3492,84.1218,84.1218,29790.0
2021-11-12 11:15:00,85.04,85.15,84.91,84.91,96231.0,84.1119,84.2207,83.9833,83.9833,96231.0
2021-11-12 11:20:00,84.9,85.07,84.82,85.02,87837.0,83.9734,84.1415,83.8943,84.0921,87837.0
2021-11-12 11:25:00,85.0,85.01,84.72,84.77,32244.0,84.0723,84.0822,83.7954,83.8448,32244.0
2021-11-12 11:30:00,84.77,85.02,84.68,84.96,25854.0,83.8448,84.0921,83.7558,84.0327,25854.0
2021-11-12 11:35:00,84.96,85.02,84.9,84.93,13435.0,84.0327,84.0921,83.9734,84.0031,13435.0
2021-11-12 11:40:00,84.93,85.05,84.88,85.02,22403.0,84.0031,84.1218,83.9536,84.0921,22403.0
2021-11-12 11:45:00,85.05,85.14,85.04,85.1,15535.0,84.1218,84.2108,84.1119,84.1712,15535.0
2021-11-12 11:50:00,85.09,85.12,84.9,84.91,20926.0,84.1613,84.191,83.9734,83.9833,20926.0
2021-11-12 11:55:00,84.91,84.91,84.57,84.7,46616.0,83.9833,83.9833,83.647,83.7756,46616.0
2021-11-12 12:00:00,84.72,84.8,84.6,84.6,20658.0,83.7954,83.8745,83.6767,83.6767,20658.0
2021-11-12 12:05:00,84.61,84.63,84.45,84.48,31428.0,83.6866,83.7063,83.5283,83.558,31428.0
2021-11-12 12:10:00,84.49,84.61,84.48,84.6,17231.0,83.5679,83.6866,83.558,83.6767,17231.0
2021-11-12 12:15:00,84.57,84.6,84.52,84.54,10262.0,83.647,83.6767,83.5975,83.6173,10262.0
2021-11-12 12:20:00,84.52,84.57,84.36,84.4,19919.0,83.5975,83.647,83.4393,83.4788,19919.0
2021-11-12 12:25:00,84.41,84.63,84.41,84.63,12958.0,83.4887,83.7063,83.4887,83.7063,12958.0
2021-11-12 12:30:00,84.63,84.63,84.33,84.37,11650.0,83.7063,83.7063,83.4096,83.4492,11650.0
2021-11-12 12:35:00,84.35,84.48,84.31,84.38,23750.0,83.4294,83.558,83.3898,83.4591,23750.0
2021-11-12 12:40:00,84.4,84.42,84.33,84.42,29004.0,83.4788,83.4986,83.4096,83.4986,29004.0
2021-11-12 12:45:00,84.4,84.45,84.27,84.27,18617.0,83.4788,83.5283,83.3503,83.3503,18617.0
2021-11-12 12:50:00,84.26,84.26,83.95,83.98,87361.0,83.3404,83.3404,83.0338,83.0634,87361.0
2021-11-12 12:55:00,83.98,84.01,83.73,83.79,117980.0,83.0634,83.0931,82.8162,82.8755,117980.0
2021-11-12 13:00:00,83.79,83.99,83.77,83.98,28018.0,82.8755,83.0733,82.8557,83.0634,28018.0
2021-11-12 13:05:00,83.99,84.05,83.76,83.81,65272.0,83.0733,83.1327,82.8458,82.8953,65272.0
2021-11-12 13:10:00,83.8,84.07,83.77,83.97,38412.0,82.8854,83.1524,82.8557,83.0535,38412.0
2021-11-12 13:15:00,83.96,83.99,83.76,83.8,30390.0,83.0436,83.0733,82.8458,82.8854,30390.0
2021-11-12 13:20:00,83.79,83.91,83.72,83.75,38544.0,82.8755,82.9942,82.8063,82.8359,38544.0
2021-11-12 13:25:00,83.77,83.82,83.7,83.78,26587.0,82.8557,82.9052,82.7865,82.8656,26587.0
2021-11-12 13:30:00,83.79,83.94,83.7,83.91,45304.0,82.8755,83.0239,82.7865,82.9942,45304.0
2021-11-12 13:35:00,83.92,83.92,83.59,83.62,62653.0,83.0041,83.0041,82.6777,82.7074,62653.0
2021-11-12 13:40:00,83.63,83.82,83.58,83.79,105077.0,82.7172,82.9052,82.6678,82.8755,105077.0
2021-11-12 13:45:00,83.79,83.94,83.78,83.87,13156.0,82.8755,83.0239,82.8656,82.9546,13156.0
2021-11-12 13:50:00,83.84,83.99,83.84,83.98,30959.0,82.925,83.0733,82.925,83.0634,30959.0
2021-11-12 13:55:00,83.96,83.97,83.84,83.91,19421.0,83.0436,83.0535,82.925,82.9942,19421.0
2021-11-12 14:00:00,83.91,83.95,83.86,83.9,19445.0,82.9942,83.0338,82.9447,82.9843,19445.0
2021-11-12 14:05:00,83.9,83.9,83.82,83.89,24089.0,82.9843,82.9843,82.9052,82.9744,24089.0
2021-11-12 14:10:00,83.9,84.0,83.84,83.99,23221.0,82.9843,83.0832,82.925,83.0733,23221.0
2021-11-12 14:15:00,83.97,83.97,83.75,83.84,25191.0,83.0535,83.0535,82.8359,82.925,25191.0
2021-11-12 14:20:00,83.85,83.94,83.79,83.94,50684.0,82.9348,83.0239,82.8755,83.0239,50684.0
2021-11-12 14:25:00,83.95,83.95,83.83,83.86,37502.0,83.0338,83.0338,82.9151,82.9447,37502.0
2021-11-12 14:30:00,83.87,83.96,83.8,83.81,27454.0,82.9546,83.0436,82.8854,82.8953,27454.0
2021-11-12 14:35:00,83.79,83.79,83.54,83.56,66248.0,82.8755,82.8755,82.6282,82.648,66248.0
2021-11-12 14:40:00,83.55,83.59,83.47,83.47,45275.0,82.6381,82.6777,82.559,82.559,45275.0
2021-11-12 14:45:00,83.5,83.83,83.5,83.81,21636.0,82.5887,82.9151,82.5887,82.8953,21636.0
2021-11-12 14:50:00,83.8,84.12,83.79,84.08,46594.0,82.8854,83.2019,82.8755,83.1623,46594.0
2021-11-12 14:55:00,84.08,84.35,84.08,84.15,28891.0,83.1623,83.4294,83.1623,83.2316,28891.0
2021-11-12 15:00:00,84.16,84.17,84.0,84.04,21143.0,83.2415,83.2514,83.0832,83.1228,21143.0
2021-11-12 15:05:00,84.05,84.29,84.05,84.29,22011.0,83.1327,83.37,83.1327,83.37,22011.0
2021-11-12 15:10:00,84.26,84.45,84.22,84.31,38181.0,83.3404,83.5283,83.3008,83.3898,38181.0
2021-11-12 15:15:00,84.29,84.32,84.18,84.32,15698.0,83.37,83.3997,83.2612,83.3997,15698.0
2021-11-12 15:20:00,84.32,84.32,84.19,84.28,24224.0,83.3997,83.3997,83.2711,83.3602,24224.0
2021-11-12 15:25:00,84.3,84.48,84.28,84.48,18214.0,83.3799,83.558,83.3602,83.558,18214.0
2021-11-12 15:30:00,84.47,84.54,84.44,84.46,20083.0,83.5481,83.6173,83.5184,83.5382,20083.0
2021-11-12 15:35:00,84.45,84.57,84.45,84.56,34054.0,83.5283,83.647,83.5283,83.6371,34054.0
2021-11-12 15:40:00,84.58,84.62,84.47,84.47,29552.0,83.6569,83.6964,83.5481,83.5481,29552.0
2021-11-12 15:45:00,84.46,84.6,84.43,84.56,46044.0,83.5382,83.6767,83.5085,83.6371,46044.0
2021-11-12 15:50:00,84.58,84.64,84.48,84.59,64985.0,83.6569,83.7162,83.558,83.6668,64985.0
2021-11-12 15:55:00,84.59,84.64,84.52,84.57,142560.0,83.6668,83.7162,83.5975,83.647,142560.0
2021-11-15 09:30:00,85.2,85.95,85.01,85.76,112445.0,84.2701,85.0119,84.0822,84.824,112445.0
2021-11-15 09:35:00,85.77,86.26,85.35,86.13,54748.0,84.8339,85.3185,84.4185,85.19,54748.0
2021-11-15 09:40:00,86.09,86.73,86.02,86.58,73126.0,85.1504,85.7834,85.0812,85.6351,73126.0
2021-11-15 09:45:00,86.61,86.7,86.31,86.52,54762.0,85.6647,85.7537,85.368,85.5757,54762.0
2021-11-15 09:50:00,86.57,86.72,86.39,86.62,53902.0,85.6252,85.7735,85.4471,85.6746,53902.0
2021-11-15 09:55:00,86.64,86.8,86.47,86.52,27445.0,85.6944,85.8527,85.5263,85.5757,27445.0
2021-11-15 10:00:00,86.48,86.63,86.32,86.37,52230.0,85.5361,85.6845,85.3779,85.4273,52230.0
2021-11-15 10:05:00,86.36,86.59,86.34,86.52,53030.0,85.4175,85.6449,85.3977,85.5757,53030.0
2021-11-15 10:10:00,86.5,86.66,86.35,86.45,43656.0,85.5559,85.7142,85.4076,85.5065,43656.0
2021-11-15 10:15:00,86.45,86.78,86.25,86.76,55392.0,85.5065,85.8329,85.3087,85.8131,55392.0
2021-11-15 10:20:00,86.75,86.87,86.71,86.73,41148.0,85.8032,85.9219,85.7636,85.7834,41148.0
2021-11-15 10:25:00,86.71,86.93,86.65,86.8,29675.0,85.7636,85.9812,85.7043,85.8527,29675.0
2021-11-15 10:30:00,86.75,86.78,86.09,86.11,85784.0,85.8032,85.8329,85.1504,85.1702,85784.0
2021-11-15 10:35:00,86.11,86.14,85.64,85.67,38997.0,85.1702,85.1999,84.7053,84.735,38997.0
2021-11-15 10:40:00,85.65,85.69,85.37,85.57,35471.0,84.7152,84.7548,84.4383,84.6361,35471.0
2021-11-15 10:45:00,85.56,85.62,85.51,85.54,20934.0,84.6262,84.6855,84.5767,84.6064,20934.0
2021-11-15 10:50:00,85.55,85.83,85.54,85.67,40466.0,84.6163,84.8932,84.6064,84.735,40466.0
2021-11-15 10:55:00,85.7,85.8,85.55,85.78,34624.0,84.7647,84.8636,84.6163,84.8438,34624.0
2021-11-15 11:00:00,85.76,85.91,85.69,85.8,20085.0,84.824,84.9724,84.7548,84.8636,20085.0
2021-11-15 11:05:00,85.8,85.85,85.69,85.82,20388.0,84.8636,84.913,84.7548,84.8833,20388.0
2021-11-15 11:10:00,85.82,86.02,85.76,85.98,20399.0,84.8833,85.0812,84.824,85.0416,20399.0
2021-11-15 11:15:00,85.97,85.97,85.76,85.85,19129.0,85.0317,85.0317,84.824,84.913,19129.0
2021-11-15 11:20:00,85.86,85.89,85.75,85.89,16463.0,84.9229,84.9526,84.8141,84.9526,16463.0
2021-11-15 11:25:00,85.87,85.89,85.73,85.83,19484.0,84.9328,84.9526,84.7943,84.8932,19484.0
2021-11-15 11:30:00,85.85,85.92,85.79,85.87,12525.0,84.913,84.9823,84.8537,84.9328,12525.0
2021-11-15 11:35:00,85.9,85.99,85.82,85.82,12306.0,84.9625,85.0515,84.8833,84.8833,12306.0
2021-11-15 11:40:00,85.8,85.9,85.7,85.73,24969.0,84.8636,84.9625,84.7647,84.7943,24969.0
2021-11-15 11:45:00,85.73,85.94,85.69,85.92,17310.0,84.7943,85.002,84.7548,84.9823,17310.0
2021-11-15 11:50:00,85.9,85.93,85.75,85.75,20304.0,84.9625,84.9921,84.8141,84.8141,20304.0
2021-11-15 11:55:00,85.78,85.87,85.77,85.87,16804.0,84.8438,84.9328,84.8339,84.9328,16804.0
2021-11-15 12:00:00,85.86,85.88,85.76,85.8,17261.0,84.9229,84.9427,84.824,84.8636,17261.0
2021-11-15 12:05:00,85.78,85.88,85.77,85.82,15661.0,84.8438,84.9427,84.8339,84.8833,15661.0
2021-11-15 12:10:00,85.82,85.85,85.77,85.82,11397.0,84.8833,84.913,84.8339,84.8833,11397.0
2021-11-15 12:15:00,85.81,85.83,85.61,85.63,18264.0,84.8735,84.8932,84.6756,84.6954,18264.0
2021-11-15 12:20:00,85.63,85.66,85.53,85.58,17176.0,84.6954,84.7251,84.5965,84.646,17176.0
2021-11-15 12:25:00,85.57,85.76,85.53,85.76,12503.0,84.6361,84.824,84.5965,84.824,12503.0
2021-11-15 12:30:00,85.73,85.84,85.62,85.62,12225.0,84.7943,84.9031,84.6855,84.6855,12225.0
2021-11-15 12:35:00,85.59,85.81,85.55,85.75,15575.0,84.6559,84.8735,84.6163,84.8141,15575.0
2021-11-15 12:40:00,85.73,85.79,85.69,85.78,8787.0,84.7943,84.8537,84.7548,84.8438,8787.0
2021-11-15 12:45:00,85.76,85.78,85.68,85.71,9277.0,84.824,84.8438,84.7449,84.7745,9277.0
2021-11-15 12:50:00,85.69,85.72,85.6,85.67,8936.0,84.7548,84.7844,84.6657,84.735,8936.0
2021-11-15 12:55:00,85.63,85.71,85.62,85.63,5645.0,84.6954,84.7745,84.6855,84.6954,5645.0
2021-11-15 13:00:00,85.61,85.61,85.46,85.54,15024.0,84.6756,84.6756,84.5273,84.6064,15024.0
2021-11-15 13:05:00,85.5,85.64,85.49,85.58,12753.0,84.5668,84.7053,84.5569,84.646,12753.0
2021-11-15 13:10:00,85.6,85.6,85.33,85.33,17609.0,84.6657,84.6657,84.3987,84.3987,17609.0
2021-11-15 13:15:00,85.33,85.35,85.2,85.25,19602.0,84.3987,84.4185,84.2701,84.3196,19602.0
2021-11-15 13:20:00,85.24,85.24,85.07,85.12,13305.0,84.3097,84.3097,84.1415,84.191,13305.0
2021-11-15 13:25:00,85.11,85.14,85.07,85.08,6229.0,84.1811,84.2108,84.1415,84.1514,6229.0
2021-11-15 13:30:00,85.08,85.28,85.04,85.19,11550.0,84.1514,84.3492,84.1119,84.2602,11550.0
2021-11-15 13:35:00,85.2,85.26,85.12,85.25,25253.0,84.2701,84.3295,84.191,84.3196,25253.0
2021-11-15 13:40:00,85.26,85.29,85.11,85.14,5827.0,84.3295,84.3591,84.1811,84.2108,5827.0
2021-11-15 13:45:00,85.11,85.27,85.08,85.26,8386.0,84.1811,84.3393,84.1514,84.3295,8386.0
2021-11-15 13:50:00,85.22,85.4,85.2,85.25,11239.0,84.2899,84.4679,84.2701,84.3196,11239.0
2021-11-15 13:55:00,85.23,85.29,85.21,85.23,5704.0,84.2998,84.3591,84.28,84.2998,5704.0
2021-11-15 14:00:00,85.2,85.26,85.18,85.23,7011.0,84.2701,84.3295,84.2503,84.2998,7011.0
2021-11-15 14:05:00,85.17,85.37,85.17,85.28,6225.0,84.2404,84.4383,84.2404,84.3492,6225.0
2021-11-15 14:10:00,85.27,85.3,85.22,85.26,7775.0,84.3393,84.369,84.2899,84.3295,7775.0
2021-11-15 14:15:00,85.23,85.25,85.12,85.16,5966.0,84.2998,84.3196,84.191,84.2305,5966.0
2021-11-15 14:20:00,85.14,85.24,85.1,85.23,4569.0,84.2108,84.3097,84.1712,84.2998,4569.0
2021-11-15 14:25:00,85.27,85.33,85.23,85.31,6134.0,84.3393,84.3987,84.2998,84.3789,6134.0
2021-11-15 14:30:00,85.31,85.33,85.22,85.33,6356.0,84.3789,84.3987,84.2899,84.3987,6356.0
2021-11-15 14:35:00,85.33,85.49,85.33,85.47,13505.0,84.3987,84.5569,84.3987,84.5372,13505.0
2021-11-15 14:40:00,85.47,85.63,85.47,85.62,9907.0,84.5372,84.6954,84.5372,84.6855,9907.0
2021-11-15 14:45:00,85.61,85.78,85.6,85.77,18523.0,84.6756,84.8438,84.6657,84.8339,18523.0
2021-11-15 14:50:00,85.77,85.77,85.4,85.41,6937.0,84.8339,84.8339,84.4679,84.4778,6937.0
2021-11-15 14:55:00,85.41,85.48,85.36,85.48,7711.0,84.4778,84.5471,84.4284,84.5471,7711.0
2021-11-15 15:00:00,85.47,85.57,85.42,85.42,9020.0,84.5372,84.6361,84.4877,84.4877,9020.0
2021-11-15 15:05:00,85.41,85.55,85.41,85.53,15950.0,84.4778,84.6163,84.4778,84.5965,15950.0
2021-11-15 15:10:00,85.51,85.58,85.43,85.45,4894.0,84.5767,84.646,84.4976,84.5174,4894.0
2021-11-15 15:15:00,85.46,85.66,85.45,85.58,15560.0,84.5273,84.7251,84.5174,84.646,15560.0
2021-11-15 15:20:00,85.55,85.58,85.35,85.42,13538.0,84.6163,84.646,84.4185,84.4877,13538.0
2021-11-15 15:25:00,85.42,85.54,85.41,85.54,7077.0,84.4877,84.6064,84.4778,84.6064,7077.0
2021-11-15 15:30:00,85.52,85.58,85.37,85.55,14300.0,84.5866,84.646,84.4383,84.6163,14300.0
2021-11-15 15:35:00,85.55,85.76,85.51,85.61,27367.0,84.6163,84.824,84.5767,84.6756,27367.0
2021-11-15 15:40:00,85.6,85.69,85.53,85.65,25519.0,84.6657,84.7548,84.5965,84.7152,25519.0
2021-11-15 15:45:00,85.65,85.65,85.38,85.39,31881.0,84.7152,84.7152,84.4481,84.458,31881.0
2021-11-15 15:50:00,85.38,85.39,85.31,85.32,47509.0,84.4481,84.458,84.3789,84.3888,47509.0
2021-11-15 15:55:00,85.32,85.4,85.25,85.28,115993.0,84.3888,84.4679,84.3196,84.3492,115993.0
2021-11-16 09:30:00,85.0,85.06,83.92,83.92,101307.0,84.0723,84.1316,83.0041,83.0041,101307.0
2021-11-16 09:35:00,83.89,84.21,83.62,83.66,49225.0,82.9744,83.2909,82.7074,82.7469,49225.0
2021-11-16 09:40:00,83.6,83.94,83.28,83.92,66672.0,82.6876,83.0239,82.3711,83.0041,66672.0
2021-11-16 09:45:00,83.92,84.3,83.7,84.11,60761.0,83.0041,83.3799,82.7865,83.192,60761.0
2021-11-16 09:50:00,84.14,84.35,83.94,84.08,32858.0,83.2217,83.4294,83.0239,83.1623,32858.0
2021-11-16 09:55:00,84.08,84.24,83.57,83.61,17159.0,83.1623,83.3206,82.6579,82.6975,17159.0
2021-11-16 10:00:00,83.66,84.08,83.6,83.97,25495.0,82.7469,83.1623,82.6876,83.0535,25495.0
2021-11-16 10:05:00,83.94,83.95,83.43,83.56,44641.0,83.0239,83.0338,82.5194,82.648,44641.0
2021-11-16 10:10:00,83.55,83.59,83.38,83.54,15835.0,82.6381,82.6777,82.47,82.6282,15835.0
2021-11-16 10:15:00,83.51,83.54,83.3,83.54,25865.0,82.5986,82.6282,82.3909,82.6282,25865.0
2021-11-16 10:20:00,83.55,83.72,83.42,83.52,25571.0,82.6381,82.8063,82.5095,82.6084,25571.0
2021-11-16 10:25:00,83.52,83.78,83.44,83.48,30797.0,82.6084,82.8656,82.5293,82.5689,30797.0
2021-11-16 10:30:00,83.41,83.8,83.4,83.8,16454.0,82.4996,82.8854,82.4898,82.8854,16454.0
2021-11-16 10:35:00,83.8,83.88,83.42,83.54,25546.0,82.8854,82.9645,82.5095,82.6282,25546.0
2021-11-16 10:40:00,83.48,83.49,83.07,83.09,29348.0,82.5689,82.5788,82.1634,82.1831,29348.0
2021-11-16 10:45:00,83.09,83.13,82.85,82.87,80866.0,82.1831,82.2227,81.9458,81.9655,80866.0
2021-11-16 10:50:00,82.87,83.22,82.85,83.21,27460.0,81.9655,82.3117,81.9458,82.3018,27460.0
2021-11-16 10:55:00,83.23,83.25,82.8,82.95,96620.0,82.3216,82.3414,81.8963,82.0447,96620.0
2021-11-16 11:00:00,82.96,83.15,82.91,83.11,16876.0,82.0546,82.2425,82.0051,82.2029,16876.0
2021-11-16 11:05:00,83.08,83.25,83.08,83.17,26271.0,82.1733,82.3414,82.1733,82.2623,26271.0
2021-11-16 11:10:00,83.16,83.28,83.04,83.1,59432.0,82.2524,82.3711,82.1337,82.193,59432.0
2021-11-16 11:15:00,83.09,83.42,83.08,83.31,44472.0,82.1831,82.5095,82.1733,82.4007,44472.0
2021-11-16 11:20:00,83.33,83.49,83.31,83.4,29972.0,82.4205,82.5788,82.4007,82.4898,29972.0
2021-11-16 11:25:00,83.43,83.63,83.43,83.52,39474.0,82.5194,82.7172,82.5194,82.6084,39474.0
2021-11-16 11:30:00,83.52,83.57,83.35,83.39,33313.0,82.6084,82.6579,82.4403,82.4799,33313.0
2021-11-16 11:35:00,83.39,83.44,83.28,83.36,26640.0,82.4799,82.5293,82.3711,82.4502,26640.0
2021-11-16 11:40:00,83.31,83.38,83.22,83.27,16368.0,82.4007,82.47,82.3117,82.3612,16368.0
2021-11-16 11:45:00,83.25,83.27,83.2,83.22,15652.0,82.3414,82.3612,82.2919,82.3117,15652.0
2021-11-16 11:50:00,83.22,83.47,83.21,83.47,23585.0,82.3117,82.559,82.3018,82.559,23585.0
2021-11-16 11:55:00,83.46,83.48,83.35,83.4,14915.0,82.5491,82.5689,82.4403,82.4898,14915.0
2021-11-16 12:00:00,83.36,83.52,83.35,83.46,17308.0,82.4502,82.6084,82.4403,82.5491,17308.0
2021-11-16 12:05:00,83.45,83.49,83.41,83.48,7493.0,82.5392,82.5788,82.4996,82.5689,7493.0
2021-11-16 12:10:00,83.48,83.58,83.44,83.54,20403.0,82.5689,82.6678,82.5293,82.6282,20403.0
2021-11-16 12:15:00,83.53,83.56,83.38,83.42,16336.0,82.6183,82.648,82.47,82.5095,16336.0
2021-11-16 12:20:00,83.42,83.47,83.4,83.45,8492.0,82.5095,82.559,82.4898,82.5392,8492.0
2021-11-16 12:25:00,83.45,83.45,83.33,83.35,13291.0,82.5392,82.5392,82.4205,82.4403,13291.0
2021-11-16 12:30:00,83.36,83.59,83.3,83.58,14517.0,82.4502,82.6777,82.3909,82.6678,14517.0
2021-11-16 12:35:00,83.59,83.72,83.58,83.59,21443.0,82.6777,82.8063,82.6678,82.6777,21443.0
2021-11-16 12:40:00,83.6,83.79,83.46,83.79,20188.0,82.6876,82.8755,82.5491,82.8755,20188.0
2021-11-16 12:45:00,83.79,83.79,83.57,83.57,10410.0,82.8755,82.8755,82.6579,82.6579,10410.0
2021-11-16 12:50:00,83.54,83.58,83.46,83.5,13617.0,82.6282,82.6678,82.5491,82.5887,13617.0
2021-11-16 12:55:00,83.53,83.65,83.43,83.65,9708.0,82.6183,82.737,82.5194,82.737,9708.0
2021-11-16 13:00:00,83.66,83.66,83.55,83.64,12059.0,82.7469,82.7469,82.6381,82.7271,12059.0
2021-11-16 13:05:00,83.64,83.65,83.53,83.63,8474.0,82.7271,82.737,82.6183,82.7172,8474.0
2021-11-16 13:10:00,83.61,83.78,83.58,83.69,14393.0,82.6975,82.8656,82.6678,82.7766,14393.0
2021-11-16 13:15:00,83.7,83.86,83.68,83.75,13374.0,82.7865,82.9447,82.7667,82.8359,13374.0
2021-11-16 13:20:00,83.78,83.81,83.66,83.67,15505.0,82.8656,82.8953,82.7469,82.7568,15505.0
2021-11-16 13:25:00,83.67,83.74,83.57,83.71,5227.0,82.7568,82.826,82.6579,82.7964,5227.0
2021-11-16 13:30:00,83.72,83.79,83.61,83.62,11209.0,82.8063,82.8755,82.6975,82.7074,11209.0
2021-11-16 13:35:00,83.65,83.73,83.6,83.62,11654.0,82.737,82.8162,82.6876,82.7074,11654.0
2021-11-16 13:40:00,83.58,83.58,83.47,83.51,10848.0,82.6678,82.6678,82.559,82.5986,10848.0
2021-11-16 13:45:00,83.5,83.57,83.46,83.53,17837.0,82.5887,82.6579,82.5491,82.6183,17837.0
2021-11-16 13:50:00,83.55,83.67,83.54,83.61,21065.0,82.6381,82.7568,82.6282,82.6975,21065.0
2021-11-16 13:55:00,83.62,83.62,83.36,83.36,23128.0,82.7074,82.7074,82.4502,82.4502,23128.0
2021-11-16 14:00:00,83.32,83.37,83.26,83.26,54107.0,82.4106,82.4601,82.3513,82.3513,54107.0
2021-11-16 14:05:00,83.29,83.51,83.28,83.49,28519.0,82.381,82.5986,82.3711,82.5788,28519.0
2021-11-16 14:10:00,83.49,83.51,83.34,83.34,8038.0,82.5788,82.5986,82.4304,82.4304,8038.0
2021-11-16 14:15:00,83.35,83.37,83.25,83.34,14966.0,82.4403,82.4601,82.3414,82.4304,14966.0
2021-11-16 14:20:00,83.34,83.38,83.24,83.28,11660.0,82.4304,82.47,82.3315,82.3711,11660.0
2021-11-16 14:25:00,83.28,83.35,83.26,83.32,10150.0,82.3711,82.4403,82.3513,82.4106,10150.0
2021-11-16 14:30:00,83.32,83.45,83.22,83.22,14621.0,82.4106,82.5392,82.3117,82.3117,14621.0
2021-11-16 14:35:00,83.22,83.33,83.19,83.31,15857.0,82.3117,82.4205,82.2821,82.4007,15857.0
2021-11-16 14:40:00,83.34,83.34,83.18,83.21,9392.0,82.4304,82.4304,82.2722,82.3018,9392.0
2021-11-16 14:45:00,83.21,83.35,83.2,83.22,19786.0,82.3018,82.4403,82.2919,82.3117,19786.0
2021-11-16 14:50:00,83.23,83.29,83.12,83.14,21847.0,82.3216,82.381,82.2128,82.2326,21847.0
2021-11-16 14:55:00,83.14,83.16,83.07,83.13,31358.0,82.2326,82.2524,82.1634,82.2227,31358.0
2021-11-16 15:00:00,83.11,83.18,82.99,83.05,25370.0,82.2029,82.2722,82.0842,82.1436,25370.0
2021-11-16 15:05:00,83.06,83.11,82.96,83.0,24964.0,82.1535,82.2029,82.0546,82.0941,24964.0
2021-11-16 15:10:00,82.99,83.1,82.94,83.09,15913.0,82.0842,82.193,82.0348,82.1831,15913.0
2021-11-16 15:15:00,83.11,83.19,83.09,83.11,15724.0,82.2029,82.2821,82.1831,82.2029,15724.0
2021-11-16 15:20:00,83.09,83.21,83.08,83.15,20328.0,82.1831,82.3018,82.1733,82.2425,20328.0
2021-11-16 15:25:00,83.16,83.18,83.02,83.03,43235.0,82.2524,82.2722,82.1139,82.1238,43235.0
2021-11-16 15:30:00,83.01,83.17,82.99,83.14,33582.0,82.104,82.2623,82.0842,82.2326,33582.0
2021-11-16 15:35:00,83.15,83.19,83.13,83.17,37975.0,82.2425,82.2821,82.2227,82.2623,37975.0
2021-11-16 15:40:00,83.16,83.18,83.05,83.06,29890.0,82.2524,82.2722,82.1436,82.1535,29890.0
2021-11-16 15:45:00,83.06,83.25,83.06,83.25,48405.0,82.1535,82.3414,82.1535,82.3414,48405.0
2021-11-16 15:50:00,83.25,83.44,83.25,83.43,64325.0,82.3414,82.5293,82.3414,82.5194,64325.0
2021-11-16 15:55:00,83.44,83.44,83.3,83.35,109576.0,82.5293,82.5293,82.3909,82.4403,109576.0
2021-11-17 09:30:00,82.95,83.25,82.77,83.14,65037.0,82.0447,82.3414,81.8666,82.2326,65037.0
2021-11-17 09:35:00,83.11,83.84,82.93,83.53,43510.0,82.2029,82.925,82.0249,82.6183,43510.0
2021-11-17 09:40:00,83.5,83.86,83.28,83.62,18031.0,82.5887,82.9447,82.3711,82.7074,18031.0
2021-11-17 09:45:00,83.61,83.83,83.55,83.76,12074.0,82.6975,82.9151,82.6381,82.8458,12074.0
2021-11-17 09:50:00,83.65,84.0,83.4,83.48,17322.0,82.737,83.0832,82.4898,82.5689,17322.0
2021-11-17 09:55:00,83.43,83.47,83.17,83.17,16198.0,82.5194,82.559,82.2623,82.2623,16198.0
2021-11-17 10:00:00,83.17,83.73,83.16,83.7,16318.0,82.2623,82.8162,82.2524,82.7865,16318.0
2021-11-17 10:05:00,83.65,83.66,83.1,83.24,13773.0,82.737,82.7469,82.193,82.3315,13773.0
2021-11-17 10:10:00,83.26,83.43,83.24,83.3,7123.0,82.3513,82.5194,82.3315,82.3909,7123.0
2021-11-17 10:15:00,83.33,83.36,83.02,83.02,13436.0,82.4205,82.4502,82.1139,82.1139,13436.0
2021-11-17 10:20:00,83.06,83.23,82.89,83.23,25726.0,82.1535,82.3216,81.9853,82.3216,25726.0
2021-11-17 10:25:00,83.27,83.44,83.27,83.29,7981.0,82.3612,82.5293,82.3612,82.381,7981.0
2021-11-17 10:30:00,83.31,83.49,83.31,83.49,9763.0,82.4007,82.5788,82.4007,82.5788,9763.0
2021-11-17 10:35:00,83.45,83.48,83.14,83.24,7715.0,82.5392,82.5689,82.2326,82.3315,7715.0
2021-11-17 10:40:00,83.24,83.26,82.94,82.95,12677.0,82.3315,82.3513,82.0348,82.0447,12677.0
2021-11-17 10:45:00,82.95,83.16,82.9,82.93,11305.0,82.0447,82.2524,81.9952,82.0249,11305.0
2021-11-17 10:50:00,82.91,82.98,82.83,82.89,10282.0,82.0051,82.0743,81.926,81.9853,10282.0
2021-11-17 10:55:00,82.89,82.94,82.78,82.9,23695.0,81.9853,82.0348,81.8765,81.9952,23695.0
2021-11-17 11:00:00,82.94,83.08,82.93,83.02,14970.0,82.0348,82.1733,82.0249,82.1139,14970.0
2021-11-17 11:05:00,82.99,83.12,82.86,83.08,21236.0,82.0842,82.2128,81.9557,82.1733,21236.0
2021-11-17 11:10:00,83.04,83.11,82.95,83.0,11951.0,82.1337,82.2029,82.0447,82.0941,11951.0
2021-11-17 11:15:00,82.95,82.95,82.61,82.64,17520.0,82.0447,82.0447,81.7084,81.7381,17520.0
2021-11-17 11:20:00,82.64,82.69,82.58,82.59,9332.0,81.7381,81.7875,81.6787,81.6886,9332.0
2021-11-17 11:25:00,82.58,82.68,82.57,82.68,11281.0,81.6787,81.7776,81.6688,81.7776,11281.0
2021-11-17 11:30:00,82.67,83.02,82.64,82.89,18800.0,81.7677,82.1139,81.7381,81.9853,18800.0
2021-11-17 11:35:00,82.89,82.92,82.78,82.84,6730.0,81.9853,82.015,81.8765,81.9359,6730.0
2021-11-17 11:40:00,82.86,83.12,82.85,83.06,23615.0,81.9557,82.2128,81.9458,82.1535,23615.0
2021-11-17 11:45:00,83.08,83.18,83.05,83.08,19189.0,82.1733,82.2722,82.1436,82.1733,19189.0
2021-11-17 11:50:00,83.08,83.13,82.92,82.96,12202.0,82.1733,82.2227,82.015,82.0546,12202.0
2021-11-17 11:55:00,82.99,82.99,82.89,82.99,12404.0,82.0842,82.0842,81.9853,82.0842,12404.0
2021-11-17 12:00:00,82.99,83.0,82.72,82.72,8361.0,82.0842,82.0941,81.8172,81.8172,8361.0
2021-11-17 12:05:00,82.72,82.74,82.35,82.39,28662.0,81.8172,81.837,81.4512,81.4908,28662.0
2021-11-17 12:10:00,82.39,82.46,82.32,82.34,17194.0,81.4908,81.56,81.4215,81.4413,17194.0
2021-11-17 12:15:00,82.32,82.39,82.27,82.31,8510.0,81.4215,81.4908,81.3721,81.4117,8510.0
2021-11-17 12:20:00,82.3,82.4,82.19,82.2,19132.0,81.4018,81.5007,81.293,81.3029,19132.0
2021-11-17 12:25:00,82.19,82.27,82.07,82.09,10948.0,81.293,81.3721,81.1743,81.1941,10948.0
2021-11-17 12:30:00,82.1,82.23,82.02,82.22,16430.0,81.2039,81.3325,81.1248,81.3226,16430.0
2021-11-17 12:35:00,82.21,82.38,82.16,82.38,19515.0,81.3127,81.4809,81.2633,81.4809,19515.0
2021-11-17 12:40:00,82.43,82.43,82.19,82.2,11653.0,81.5303,81.5303,81.293,81.3029,11653.0
2021-11-17 12:45:00,82.19,82.41,82.15,82.37,13158.0,81.293,81.5106,81.2534,81.471,13158.0
2021-11-17 12:50:00,82.38,82.43,82.02,82.1,25971.0,81.4809,81.5303,81.1248,81.2039,25971.0
2021-11-17 12:55:00,82.09,82.2,82.07,82.2,10573.0,81.1941,81.3029,81.1743,81.3029,10573.0
2021-11-17 13:00:00,82.19,82.39,82.15,82.34,10720.0,81.293,81.4908,81.2534,81.4413,10720.0
2021-11-17 13:05:00,82.35,82.61,82.35,82.46,26049.0,81.4512,81.7084,81.4512,81.56,26049.0
2021-11-17 13:10:00,82.47,82.61,82.45,82.5,10099.0,81.5699,81.7084,81.5501,81.5996,10099.0
2021-11-17 13:15:00,82.5,82.53,82.32,82.35,22530.0,81.5996,81.6293,81.4215,81.4512,22530.0
2021-11-17 13:20:00,82.37,82.59,82.36,82.58,16778.0,81.471,81.6886,81.4611,81.6787,16778.0
2021-11-17 13:25:00,82.6,82.65,82.45,82.56,19291.0,81.6985,81.7479,81.5501,81.6589,19291.0
2021-11-17 13:30:00,82.55,82.79,82.54,82.78,13963.0,81.649,81.8864,81.6391,81.8765,13963.0
2021-11-17 13:35:00,82.77,82.78,82.63,82.73,9739.0,81.8666,81.8765,81.7282,81.8271,9739.0
2021-11-17 13:40:00,82.74,82.79,82.67,82.7,11435.0,81.837,81.8864,81.7677,81.7974,11435.0
2021-11-17 13:45:00,82.72,82.87,82.72,82.79,15411.0,81.8172,81.9655,81.8172,81.8864,15411.0
2021-11-17 13:50:00,82.81,82.91,82.75,82.77,10983.0,81.9062,82.0051,81.8469,81.8666,10983.0
2021-11-17 13:55:00,82.78,82.92,82.78,82.91,16375.0,81.8765,82.015,81.8765,82.0051,16375.0
2021-11-17 14:00:00,82.9,83.0,82.88,82.97,14689.0,81.9952,82.0941,81.9754,82.0645,14689.0
2021-11-17 14:05:00,82.96,83.03,82.94,82.98,6870.0,82.0546,82.1238,82.0348,82.0743,6870.0
2021-11-17 14:10:00,83.0,83.03,82.92,82.97,9324.0,82.0941,82.1238,82.015,82.0645,9324.0
2021-11-17 14:15:00,82.97,83.25,82.86,83.22,34222.0,82.0645,82.3414,81.9557,82.3117,34222.0
2021-11-17 14:20:00,83.22,83.44,83.06,83.35,32873.0,82.3117,82.5293,82.1535,82.4403,32873.0
2021-11-17 14:25:00,83.32,83.43,83.3,83.41,13873.0,82.4106,82.5194,82.3909,82.4996,13873.0
2021-11-17 14:30:00,83.4,83.61,83.4,83.57,16810.0,82.4898,82.6975,82.4898,82.6579,16810.0
2021-11-17 14:35:00,83.55,83.77,83.55,83.76,19782.0,82.6381,82.8557,82.6381,82.8458,19782.0
2021-11-17 14:40:00,83.75,83.78,83.61,83.63,18532.0,82.8359,82.8656,82.6975,82.7172,18532.0
2021-11-17 14:45:00,83.62,83.86,83.61,83.86,16850.0,82.7074,82.9447,82.6975,82.9447,16850.0
2021-11-17 14:50:00,83.87,83.87,83.48,83.54,15714.0,82.9546,82.9546,82.5689,82.6282,15714.0
2021-11-17 14:55:00,83.53,83.68,83.5,83.53,15938.0,82.6183,82.7667,82.5887,82.6183,15938.0
2021-11-17 15:00:00,83.52,83.55,83.36,83.42,11848.0,82.6084,82.6381,82.4502,82.5095,11848.0
2021-11-17 15:05:00,83.42,83.53,83.35,83.52,12522.0,82.5095,82.6183,82.4403,82.6084,12522.0
2021-11-17 15:10:00,83.52,83.69,83.5,83.67,14441.0,82.6084,82.7766,82.5887,82.7568,14441.0
2021-11-17 15:15:00,83.67,83.85,83.63,83.64,18688.0,82.7568,82.9348,82.7172,82.7271,18688.0
2021-11-17 15:20:00,83.66,83.76,83.6,83.65,10123.0,82.7469,82.8458,82.6876,82.737,10123.0
2021-11-17 15:25:00,83.63,83.73,83.55,83.55,12771.0,82.7172,82.8162,82.6381,82.6381,12771.0
2021-11-17 15:30:00,83.55,83.6,83.39,83.49,23515.0,82.6381,82.6876,82.4799,82.5788,23515.0
2021-11-17 15:35:00,83.49,83.64,83.47,83.56,18816.0,82.5788,82.7271,82.559,82.648,18816.0
2021-11-17 15:40:00,83.58,83.67,83.58,83.63,19875.0,82.6678,82.7568,82.6678,82.7172,19875.0
2021-11-17 15:45:00,83.62,83.68,83.57,83.58,30266.0,82.7074,82.7667,82.6579,82.6678,30266.0
2021-11-17 15:50:00,83.55,83.64,83.46,83.56,67570.0,82.6381,82.7271,82.5491,82.648,67570.0
2021-11-17 15:55:00,83.55,83.57,83.21,83.29,248883.0,82.6381,82.6579,82.3018,82.381,248883.0
2021-11-18 09:30:00,83.75,83.96,83.0,83.05,55316.0,82.8359,83.0436,82.0941,82.1436,55316.0
2021-11-18 09:35:00,83.0,83.54,82.78,83.5,70969.0,82.0941,82.6282,81.8765,82.5887,70969.0
2021-11-18 09:40:00,83.45,83.56,82.96,82.96,24098.0,82.5392,82.648,82.0546,82.0546,24098.0
2021-11-18 09:45:00,82.98,83.39,82.98,83.2,68082.0,82.0743,82.4799,82.0743,82.2919,68082.0
2021-11-18 09:50:00,83.19,83.41,82.97,83.27,35762.0,82.2821,82.4996,82.0645,82.3612,35762.0
2021-11-18 09:55:00,83.23,83.32,83.02,83.13,32320.0,82.3216,82.4106,82.1139,82.2227,32320.0
2021-11-18 10:00:00,83.09,83.29,83.03,83.06,17436.0,82.1831,82.381,82.1238,82.1535,17436.0
2021-11-18 10:05:00,83.07,83.16,82.65,82.65,22633.0,82.1634,82.2524,81.7479,81.7479,22633.0
2021-11-18 10:10:00,82.65,82.65,82.3,82.49,65846.0,81.7479,81.7479,81.4018,81.5897,65846.0
2021-11-18 10:15:00,82.5,82.54,82.28,82.33,22367.0,81.5996,81.6391,81.382,81.4314,22367.0
2021-11-18 10:20:00,82.3,82.39,82.26,82.36,28456.0,81.4018,81.4908,81.3622,81.4611,28456.0
2021-11-18 10:25:00,82.36,82.5,82.08,82.5,90732.0,81.4611,81.5996,81.1842,81.5996,90732.0
2021-11-18 10:30:00,82.51,82.86,82.48,82.85,27803.0,81.6095,81.9557,81.5798,81.9458,27803.0
2021-11-18 10:35:00,82.88,83.05,82.7,82.77,34625.0,81.9754,82.1436,81.7974,81.8666,34625.0
2021-11-18 10:40:00,82.87,82.94,82.68,82.68,14534.0,81.9655,82.0348,81.7776,81.7776,14534.0
2021-11-18 10:45:00,82.7,82.91,82.62,82.86,18441.0,81.7974,82.0051,81.7183,81.9557,18441.0
2021-11-18 10:50:00,82.9,82.95,82.76,82.91,9646.0,81.9952,82.0447,81.8567,82.0051,9646.0
2021-11-18 10:55:00,82.95,83.05,82.9,82.92,9152.0,82.0447,82.1436,81.9952,82.015,9152.0
2021-11-18 11:00:00,82.9,83.04,82.85,82.96,8869.0,81.9952,82.1337,81.9458,82.0546,8869.0
2021-11-18 11:05:00,82.96,83.19,82.96,83.15,13337.0,82.0546,82.2821,82.0546,82.2425,13337.0
2021-11-18 11:10:00,83.16,83.25,83.13,83.22,11657.0,82.2524,82.3414,82.2227,82.3117,11657.0
2021-11-18 11:15:00,83.26,83.3,83.16,83.24,15713.0,82.3513,82.3909,82.2524,82.3315,15713.0
2021-11-18 11:20:00,83.27,83.39,83.24,83.31,12688.0,82.3612,82.4799,82.3315,82.4007,12688.0
2021-11-18 11:25:00,83.31,83.34,83.06,83.18,21259.0,82.4007,82.4304,82.1535,82.2722,21259.0
2021-11-18 11:30:00,83.14,83.31,83.05,83.26,26931.0,82.2326,82.4007,82.1436,82.3513,26931.0
2021-11-18 11:35:00,83.19,83.22,83.11,83.12,23370.0,82.2821,82.3117,82.2029,82.2128,23370.0
2021-11-18 11:40:00,83.13,83.22,83.13,83.15,8355.0,82.2227,82.3117,82.2227,82.2425,8355.0
2021-11-18 11:45:00,83.16,83.24,82.99,83.03,13470.0,82.2524,82.3315,82.0842,82.1238,13470.0
2021-11-18 11:50:00,83.08,83.15,83.03,83.09,9937.0,82.1733,82.2425,82.1238,82.1831,9937.0
2021-11-18 11:55:00,83.11,83.23,83.05,83.16,8561.0,82.2029,82.3216,82.1436,82.2524,8561.0
2021-11-18 12:00:00,83.15,83.31,83.12,83.27,9302.0,82.2425,82.4007,82.2128,82.3612,9302.0
2021-11-18 12:05:00,83.22,83.23,83.06,83.06,10346.0,82.3117,82.3216,82.1535,82.1535,10346.0
2021-11-18 12:10:00,83.08,83.19,83.08,83.17,5713.0,82.1733,82.2821,82.1733,82.2623,5713.0
2021-11-18 12:15:00,83.13,83.23,83.08,83.19,6670.0,82.2227,82.3216,82.1733,82.2821,6670.0
2021-11-18 12:20:00,83.1,83.23,83.09,83.23,5402.0,82.193,82.3216,82.1831,82.3216,5402.0
2021-11-18 12:25:00,83.23,83.26,83.17,83.21,4906.0,82.3216,82.3513,82.2623,82.3018,4906.0
2021-11-18 12:30:00,83.2,83.24,83.1,83.12,7527.0,82.2919,82.3315,82.193,82.2128,7527.0
2021-11-18 12:35:00,83.1,83.14,82.86,82.91,13426.0,82.193,82.2326,81.9557,82.0051,13426.0
2021-11-18 12:40:00,82.93,83.15,82.89,83.03,16323.0,82.0249,82.2425,81.9853,82.1238,16323.0
2021-11-18 12:45:00,83.03,83.05,82.88,82.9,8504.0,82.1238,82.1436,81.9754,81.9952,8504.0
2021-11-18 12:50:00,82.88,82.94,82.81,82.93,10087.0,81.9754,82.0348,81.9062,82.0249,10087.0
2021-11-18 12:55:00,82.94,82.95,82.73,82.8,8097.0,82.0348,82.0447,81.8271,81.8963,8097.0
2021-11-18 13:00:00,82.73,82.79,82.67,82.78,9804.0,81.8271,81.8864,81.7677,81.8765,9804.0
2021-11-18 13:05:00,82.78,82.8,82.64,82.64,17267.0,81.8765,81.8963,81.7381,81.7381,17267.0
2021-11-18 13:10:00,82.65,82.73,82.65,82.69,7299.0,81.7479,81.8271,81.7479,81.7875,7299.0
2021-11-18 13:15:00,82.7,82.71,82.56,82.58,7130.0,81.7974,81.8073,81.6589,81.6787,7130.0
2021-11-18 13:20:00,82.55,82.55,82.38,82.38,12406.0,81.649,81.649,81.4809,81.4809,12406.0
2021-11-18 13:25:00,82.39,82.54,82.39,82.54,19247.0,81.4908,81.6391,81.4908,81.6391,19247.0
2021-11-18 13:30:00,82.54,82.64,82.54,82.59,8793.0,81.6391,81.7381,81.6391,81.6886,8793.0
2021-11-18 13:35:00,82.6,82.75,82.58,82.68,9545.0,81.6985,81.8469,81.6787,81.7776,9545.0
2021-11-18 13:40:00,82.67,82.77,82.6,82.73,10706.0,81.7677,81.8666,81.6985,81.8271,10706.0
2021-11-18 13:45:00,82.71,82.76,82.62,82.71,11193.0,81.8073,81.8567,81.7183,81.8073,11193.0
2021-11-18 13:50:00,82.7,82.72,82.57,82.62,7948.0,81.7974,81.8172,81.6688,81.7183,7948.0
2021-11-18 13:55:00,82.6,82.7,82.58,82.61,24151.0,81.6985,81.7974,81.6787,81.7084,24151.0
2021-11-18 14:00:00,82.59,82.66,82.51,82.64,13358.0,81.6886,81.7578,81.6095,81.7381,13358.0
2021-11-18 14:05:00,82.64,82.73,82.61,82.61,16809.0,81.7381,81.8271,81.7084,81.7084,16809.0
2021-11-18 14:10:00,82.6,82.62,82.55,82.59,10123.0,81.6985,81.7183,81.649,81.6886,10123.0
2021-11-18 14:15:00,82.6,82.79,82.58,82.78,12804.0,81.6985,81.8864,81.6787,81.8765,12804.0
2021-11-18 14:20:00,82.75,82.79,82.66,82.67,11037.0,81.8469,81.8864,81.7578,81.7677,11037.0
2021-11-18 14:25:00,82.69,82.7,82.55,82.67,12193.0,81.7875,81.7974,81.649,81.7677,12193.0
2021-11-18 14:30:00,82.68,82.74,82.63,82.74,9305.0,81.7776,81.837,81.7282,81.837,9305.0
2021-11-18 14:35:00,82.75,82.92,82.72,82.86,12620.0,81.8469,82.015,81.8172,81.9557,12620.0
2021-11-18 14:40:00,82.88,83.0,82.88,82.95,15571.0,81.9754,82.0941,81.9754,82.0447,15571.0
2021-11-18 14:45:00,82.97,83.06,82.95,83.05,12948.0,82.0645,82.1535,82.0447,82.1436,12948.0
2021-11-18 14:50:00,83.05,83.08,82.97,83.02,11975.0,82.1436,82.1733,82.0645,82.1139,11975.0
2021-11-18 14:55:00,83.01,83.15,82.95,83.11,9279.0,82.104,82.2425,82.0447,82.2029,9279.0
2021-11-18 15:00:00,83.11,83.21,83.06,83.13,9934.0,82.2029,82.3018,82.1535,82.2227,9934.0
2021-11-18 15:05:00,83.16,83.23,83.12,83.19,8175.0,82.2524,82.3216,82.2128,82.2821,8175.0
2021-11-18 15:10:00,83.16,83.22,83.12,83.19,8452.0,82.2524,82.3117,82.2128,82.2821,8452.0
2021-11-18 15:15:00,83.22,83.23,83.11,83.2,5800.0,82.3117,82.3216,82.2029,82.2919,5800.0
2021-11-18 15:20:00,83.2,83.2,83.08,83.09,12280.0,82.2919,82.2919,82.1733,82.1831,12280.0
2021-11-18 15:25:00,83.12,83.2,83.01,83.04,13494.0,82.2128,82.2919,82.104,82.1337,13494.0
2021-11-18 15:30:00,83.02,83.09,82.83,82.89,25121.0,82.1139,82.1831,81.926,81.9853,25121.0
2021-11-18 15:35:00,82.87,82.95,82.71,82.72,21145.0,81.9655,82.0447,81.8073,81.8172,21145.0
2021-11-18 15:40:00,82.72,82.76,82.58,82.65,30612.0,81.8172,81.8567,81.6787,81.7479,30612.0
2021-11-18 15:45:00,82.66,82.8,82.66,82.75,24228.0,81.7578,81.8963,81.7578,81.8469,24228.0
2021-11-18 15:50:00,82.76,82.88,82.76,82.84,29334.0,81.8567,81.9754,81.8567,81.9359,29334.0
2021-11-18 15:55:00,82.83,82.98,82.82,82.94,72818.0,81.926,82.0743,81.9161,82.0348,72818.0
2021-11-19 09:30:00,82.0,82.02,80.8,80.97,307525.0,81.105,81.1248,79.9181,80.0863,307525.0
2021-11-19 09:35:00,80.94,81.42,79.88,80.0,186663.0,80.0566,80.5314,79.0082,79.1269,186663.0
2021-11-19 09:40:00,79.89,80.26,79.5,80.01,136638.0,79.0181,79.384,78.6323,79.1368,136638.0
2021-11-19 09:45:00,80.01,80.31,79.91,80.22,76415.0,79.1368,79.4335,79.0378,79.3445,76415.0
2021-11-19 09:50:00,80.25,80.51,79.6,79.79,72204.0,79.3741,79.6313,78.7312,78.9192,72204.0
2021-11-19 09:55:00,79.78,79.9,79.42,79.51,76478.0,78.9093,79.028,78.5532,78.6422,76478.0
2021-11-19 10:00:00,79.5,79.5,78.74,78.78,143745.0,78.6323,78.6323,77.8806,77.9202,143745.0
2021-11-19 10:05:00,78.77,79.38,78.7,79.36,88240.0,77.9103,78.5136,77.8411,78.4939,88240.0
2021-11-19 10:10:00,79.36,79.64,79.28,79.52,54786.0,78.4939,78.7708,78.4147,78.6521,54786.0
2021-11-19 10:15:00,79.53,79.73,79.3,79.68,85954.0,78.662,78.8598,78.4345,78.8104,85954.0
2021-11-19 10:20:00,79.72,80.02,79.65,80.0,48978.0,78.8499,79.1466,78.7807,79.1269,48978.0
2021-11-19 10:25:00,80.02,80.34,79.97,80.26,87648.0,79.1466,79.4632,79.0972,79.384,87648.0
2021-11-19 10:30:00,80.22,80.67,80.18,80.67,67366.0,79.3445,79.7896,79.3049,79.7896,67366.0
2021-11-19 10:35:00,80.64,80.85,80.5,80.85,54817.0,79.7599,79.9676,79.6214,79.9676,54817.0
2021-11-19 10:40:00,80.78,81.32,80.72,81.23,125007.0,79.8984,80.4325,79.839,80.3434,125007.0
2021-11-19 10:45:00,81.23,81.8,81.19,81.56,46364.0,80.3434,80.9072,80.3039,80.6698,46364.0
2021-11-19 10:50:00,81.51,81.52,80.98,81.21,45919.0,80.6204,80.6303,80.0962,80.3237,45919.0
2021-11-19 10:55:00,81.21,81.72,81.18,81.47,84432.0,80.3237,80.8281,80.294,80.5808,84432.0
2021-11-19 11:00:00,81.49,81.65,81.32,81.32,20625.0,80.6006,80.7589,80.4325,80.4325,20625.0
2021-11-19 11:05:00,81.33,81.39,81.11,81.29,25728.0,80.4424,80.5017,80.2248,80.4028,25728.0
2021-11-19 11:10:00,81.24,81.4,81.22,81.33,18243.0,80.3533,80.5116,80.3336,80.4424,18243.0
2021-11-19 11:15:00,81.33,81.48,81.25,81.36,26182.0,80.4424,80.5907,80.3632,80.472,26182.0
2021-11-19 11:20:00,81.37,81.68,81.36,81.43,31210.0,80.4819,80.7885,80.472,80.5413,31210.0
2021-11-19 11:25:00,81.41,81.58,81.35,81.52,13095.0,80.5215,80.6896,80.4621,80.6303,13095.0
2021-11-19 11:30:00,81.51,81.51,81.21,81.24,11799.0,80.6204,80.6204,80.3237,80.3533,11799.0
2021-11-19 11:35:00,81.21,81.23,81.08,81.2,25060.0,80.3237,80.3434,80.1951,80.3138,25060.0
2021-11-19 11:40:00,81.23,81.34,81.15,81.34,16737.0,80.3434,80.4522,80.2643,80.4522,16737.0
2021-11-19 11:45:00,81.34,81.37,81.12,81.13,13845.0,80.4522,80.4819,80.2346,80.2445,13845.0
2021-11-19 11:50:00,81.04,81.06,80.85,80.94,21397.0,80.1555,80.1753,79.9676,80.0566,21397.0
2021-11-19 11:55:00,80.94,81.03,80.83,80.94,32711.0,80.0566,80.1456,79.9478,80.0566,32711.0
2021-11-19 12:00:00,80.94,80.98,80.82,80.82,15647.0,80.0566,80.0962,79.9379,79.9379,15647.0
2021-11-19 12:05:00,80.81,80.83,80.65,80.7,32227.0,79.928,79.9478,79.7698,79.8192,32227.0
2021-11-19 12:10:00,80.69,80.71,80.6,80.7,11956.0,79.8093,79.8291,79.7203,79.8192,11956.0
2021-11-19 12:15:00,80.72,80.95,80.7,80.94,22245.0,79.839,80.0665,79.8192,80.0566,22245.0
2021-11-19 12:20:00,80.92,80.92,80.82,80.86,13618.0,80.0368,80.0368,79.9379,79.9775,13618.0
2021-11-19 12:25:00,80.85,80.96,80.84,80.95,15422.0,79.9676,80.0764,79.9577,80.0665,15422.0
2021-11-19 12:30:00,80.95,81.19,80.95,81.17,11840.0,80.0665,80.3039,80.0665,80.2841,11840.0
2021-11-19 12:35:00,81.19,81.22,80.99,81.07,9710.0,80.3039,80.3336,80.1061,80.1852,9710.0
2021-11-19 12:40:00,81.09,81.12,80.96,81.07,8590.0,80.205,80.2346,80.0764,80.1852,8590.0
2021-11-19 12:45:00,81.08,81.13,80.9,80.93,13125.0,80.1951,80.2445,80.017,80.0467,13125.0
2021-11-19 12:50:00,80.93,81.01,80.9,80.93,6925.0,80.0467,80.1258,80.017,80.0467,6925.0
2021-11-19 12:55:00,80.93,80.95,80.76,80.76,8808.0,80.0467,80.0665,79.8786,79.8786,8808.0
2021-11-19 13:00:00,80.72,80.73,80.57,80.69,9940.0,79.839,79.8489,79.6906,79.8093,9940.0
2021-11-19 13:05:00,80.64,80.72,80.54,80.6,13574.0,79.7599,79.839,79.661,79.7203,13574.0
2021-11-19 13:10:00,80.6,80.67,80.58,80.6,10128.0,79.7203,79.7896,79.7005,79.7203,10128.0
2021-11-19 13:15:00,80.65,80.66,80.51,80.59,11619.0,79.7698,79.7797,79.6313,79.7104,11619.0
2021-11-19 13:20:00,80.59,80.59,80.38,80.44,33507.0,79.7104,79.7104,79.5027,79.5621,33507.0
2021-11-19 13:25:00,80.42,80.47,80.27,80.33,15015.0,79.5423,79.5917,79.3939,79.4533,15015.0
2021-11-19 13:30:00,80.33,80.33,80.16,80.29,37526.0,79.4533,79.4533,79.2851,79.4137,37526.0
2021-11-19 13:35:00,80.27,80.37,80.26,80.34,11093.0,79.3939,79.4928,79.384,79.4632,11093.0
2021-11-19 13:40:00,80.34,80.38,80.25,80.35,16977.0,79.4632,79.5027,79.3741,79.473,16977.0
2021-11-19 13:45:00,80.35,80.35,80.19,80.21,14257.0,79.473,79.473,79.3148,79.3346,14257.0
2021-11-19 13:50:00,80.21,80.5,80.21,80.48,15295.0,79.3346,79.6214,79.3346,79.6016,15295.0
2021-11-19 13:55:00,80.51,80.59,80.48,80.54,19384.0,79.6313,79.7104,79.6016,79.661,19384.0
2021-11-19 14:00:00,80.52,80.56,80.36,80.38,10862.0,79.6412,79.6808,79.4829,79.5027,10862.0
2021-11-19 14:05:00,80.39,80.46,80.31,80.46,19987.0,79.5126,79.5818,79.4335,79.5818,19987.0
2021-11-19 14:10:00,80.44,80.57,80.37,80.54,17685.0,79.5621,79.6906,79.4928,79.661,17685.0
2021-11-19 14:15:00,80.56,80.65,80.54,80.6,15326.0,79.6808,79.7698,79.661,79.7203,15326.0
2021-11-19 14:20:00,80.57,80.62,80.52,80.55,10255.0,79.6906,79.7401,79.6412,79.6709,10255.0
2021-11-19 14:25:00,80.56,80.57,80.41,80.46,14804.0,79.6808,79.6906,79.5324,79.5818,14804.0
2021-11-19 14:30:00,80.46,80.56,80.35,80.37,22983.0,79.5818,79.6808,79.473,79.4928,22983.0
2021-11-19 14:35:00,80.37,80.46,80.33,80.46,13869.0,79.4928,79.5818,79.4533,79.5818,13869.0
2021-11-19 14:40:00,80.45,80.56,80.36,80.41,11845.0,79.572,79.6808,79.4829,79.5324,11845.0
2021-11-19 14:45:00,80.42,80.42,80.33,80.41,8842.0,79.5423,79.5423,79.4533,79.5324,8842.0
2021-11-19 14:50:00,80.38,80.54,80.38,80.41,12884.0,79.5027,79.661,79.5027,79.5324,12884.0
2021-11-19 14:55:00,80.4,80.46,80.35,80.46,19707.0,79.5225,79.5818,79.473,79.5818,19707.0
2021-11-19 15:00:00,80.46,80.65,80.43,80.5,14788.0,79.5818,79.7698,79.5522,79.6214,14788.0
2021-11-19 15:05:00,80.51,80.52,80.33,80.41,27624.0,79.6313,79.6412,79.4533,79.5324,27624.0
2021-11-19 15:10:00,80.4,80.46,80.35,80.39,37125.0,79.5225,79.5818,79.473,79.5126,37125.0
2021-11-19 15:15:00,80.37,80.4,80.24,80.25,34750.0,79.4928,79.5225,79.3642,79.3741,34750.0
2021-11-19 15:20:00,80.27,80.33,80.17,80.31,22924.0,79.3939,79.4533,79.295,79.4335,22924.0
2021-11-19 15:25:00,80.31,80.37,80.26,80.31,15757.0,79.4335,79.4928,79.384,79.4335,15757.0
2021-11-19 15:30:00,80.31,80.32,80.17,80.26,20555.0,79.4335,79.4434,79.295,79.384,20555.0
2021-11-19 15:35:00,80.26,80.42,80.26,80.28,24479.0,79.384,79.5423,79.384,79.4038,24479.0
2021-11-19 15:40:00,80.28,80.5,80.27,80.48,28520.0,79.4038,79.6214,79.3939,79.6016,28520.0
2021-11-19 15:45:00,80.5,80.61,80.49,80.58,38031.0,79.6214,79.7302,79.6115,79.7005,38031.0
2021-11-19 15:50:00,80.59,80.64,80.4,80.43,58329.0,79.7104,79.7599,79.5225,79.5522,58329.0
2021-11-19 15:55:00,80.42,80.61,80.42,80.49,137735.0,79.5423,79.7302,79.5423,79.6115,137735.0
2021-11-22 09:30:00,81.0,81.82,80.46,80.85,102003.0,80.116,80.927,79.5818,79.9676,102003.0
2021-11-22 09:35:00,80.85,81.58,80.85,81.09,52463.0,79.9676,80.6896,79.9676,80.205,52463.0
2021-11-22 09:40:00,81.0,81.05,80.63,80.88,43084.0,80.116,80.1654,79.75,79.9973,43084.0
2021-11-22 09:45:00,80.88,81.22,80.76,81.13,26604.0,79.9973,80.3336,79.8786,80.2445,26604.0
2021-11-22 09:50:00,81.06,81.34,80.79,81.08,24794.0,80.1753,80.4522,79.9082,80.1951,24794.0
2021-11-22 09:55:00,81.02,81.17,80.49,80.58,18748.0,80.1357,80.2841,79.6115,79.7005,18748.0
2021-11-22 10:00:00,80.58,80.94,80.58,80.92,20887.0,79.7005,80.0566,79.7005,80.0368,20887.0
2021-11-22 10:05:00,80.9,81.18,80.77,80.92,13816.0,80.017,80.294,79.8885,80.0368,13816.0
2021-11-22 10:10:00,80.9,81.44,80.89,81.06,26121.0,80.017,80.5512,80.0072,80.1753,26121.0
2021-11-22 10:15:00,81.04,81.22,80.93,81.14,13865.0,80.1555,80.3336,80.0467,80.2544,13865.0
2021-11-22 10:20:00,81.19,81.52,81.18,81.52,36112.0,80.3039,80.6303,80.294,80.6303,36112.0
2021-11-22 10:25:00,81.45,81.46,81.06,81.1,23486.0,80.561,80.5709,80.1753,80.2149,23486.0
2021-11-22 10:30:00,81.13,81.22,81.0,81.15,17828.0,80.2445,80.3336,80.116,80.2643,17828.0
2021-11-22 10:35:00,81.17,81.21,80.84,80.87,24270.0,80.2841,80.3237,79.9577,79.9874,24270.0
2021-11-22 10:40:00,80.89,80.97,80.8,80.9,10425.0,80.0072,80.0863,79.9181,80.017,10425.0
2021-11-22 10:45:00,80.82,80.83,80.54,80.54,20714.0,79.9379,79.9478,79.661,79.661,20714.0
2021-11-22 10:50:00,80.54,80.62,80.17,80.17,28758.0,79.661,79.7401,79.295,79.295,28758.0
2021-11-22 10:55:00,80.17,80.29,80.05,80.09,23791.0,79.295,79.4137,79.1763,79.2159,23791.0
2021-11-22 11:00:00,80.13,80.22,80.05,80.07,22207.0,79.2554,79.3445,79.1763,79.1961,22207.0
2021-11-22 11:05:00,80.05,80.3,80.03,80.26,35803.0,79.1763,79.4236,79.1565,79.384,35803.0
2021-11-22 11:10:00,80.27,80.38,80.22,80.26,17553.0,79.3939,79.5027,79.3445,79.384,17553.0
2021-11-22 11:15:00,80.29,80.43,80.21,80.28,16901.0,79.4137,79.5522,79.3346,79.4038,16901.0
2021-11-22 11:20:00,80.27,80.69,80.25,80.63,11715.0,79.3939,79.8093,79.3741,79.75,11715.0
2021-11-22 11:25:00,80.6,80.62,80.29,80.33,21975.0,79.7203,79.7401,79.4137,79.4533,21975.0
2021-11-22 11:30:00,80.3,80.35,80.08,80.14,22551.0,79.4236,79.473,79.206,79.2653,22551.0
2021-11-22 11:35:00,80.14,80.24,80.06,80.12,13974.0,79.2653,79.3642,79.1862,79.2456,13974.0
2021-11-22 11:40:00,80.14,80.14,79.62,79.76,39424.0,79.2653,79.2653,78.751,78.8895,39424.0
2021-11-22 11:45:00,79.75,79.76,79.53,79.6,31830.0,78.8796,78.8895,78.662,78.7312,31830.0
2021-11-22 11:50:00,79.56,79.57,79.13,79.17,46253.0,78.6917,78.7016,78.2664,78.3059,46253.0
2021-11-22 11:55:00,79.19,79.32,78.93,79.29,41683.0,78.3257,78.4543,78.0685,78.4246,41683.0
2021-11-22 12:00:00,79.29,79.6,79.26,79.58,22745.0,78.4246,78.7312,78.3949,78.7115,22745.0
2021-11-22 12:05:00,79.55,79.55,79.04,79.06,16201.0,78.6818,78.6818,78.1773,78.1971,16201.0
2021-11-22 12:10:00,79.1,79.54,79.09,79.38,26406.0,78.2367,78.6719,78.2268,78.5136,26406.0
2021-11-22 12:15:00,79.45,79.49,79.17,79.41,17646.0,78.5829,78.6224,78.3059,78.5433,17646.0
2021-11-22 12:20:00,79.4,79.4,79.02,79.04,28036.0,78.5334,78.5334,78.1576,78.1773,28036.0
2021-11-22 12:25:00,79.04,79.46,79.04,79.38,31165.0,78.1773,78.5928,78.1773,78.5136,31165.0
2021-11-22 12:30:00,79.36,79.51,79.34,79.35,21710.0,78.4939,78.6422,78.4741,78.484,21710.0
2021-11-22 12:35:00,79.33,79.42,79.3,79.32,12624.0,78.4642,78.5532,78.4345,78.4543,12624.0
2021-11-22 12:40:00,79.34,79.44,79.23,79.23,24004.0,78.4741,78.573,78.3653,78.3653,24004.0
2021-11-22 12:45:00,79.23,79.23,79.05,79.09,38558.0,78.3653,78.3653,78.1872,78.2268,38558.0
2021-11-22 12:50:00,79.06,79.18,78.9,79.11,70256.0,78.1971,78.3158,78.0389,78.2466,70256.0
2021-11-22 12:55:00,79.09,79.39,79.05,79.38,11059.0,78.2268,78.5235,78.1872,78.5136,11059.0
2021-11-22 13:00:00,79.35,79.79,79.32,79.62,27797.0,78.484,78.9192,78.4543,78.751,27797.0
2021-11-22 13:05:00,79.63,79.74,79.48,79.52,45835.0,78.7609,78.8697,78.6125,78.6521,45835.0
2021-11-22 13:10:00,79.54,79.75,79.46,79.61,36779.0,78.6719,78.8796,78.5928,78.7411,36779.0
2021-11-22 13:15:00,79.63,79.82,79.55,79.75,17766.0,78.7609,78.9488,78.6818,78.8796,17766.0
2021-11-22 13:20:00,79.74,79.8,79.67,79.73,12322.0,78.8697,78.929,78.8005,78.8598,12322.0
2021-11-22 13:25:00,79.71,79.79,79.56,79.62,15130.0,78.84,78.9192,78.6917,78.751,15130.0
2021-11-22 13:30:00,79.65,79.71,79.6,79.65,8626.0,78.7807,78.84,78.7312,78.7807,8626.0
2021-11-22 13:35:00,79.65,79.65,79.52,79.52,9334.0,78.7807,78.7807,78.6521,78.6521,9334.0
2021-11-22 13:40:00,79.53,79.71,79.44,79.62,12699.0,78.662,78.84,78.573,78.751,12699.0
2021-11-22 13:45:00,79.59,79.6,79.47,79.51,9863.0,78.7213,78.7312,78.6027,78.6422,9863.0
2021-11-22 13:50:00,79.51,79.59,79.51,79.56,9459.0,78.6422,78.7213,78.6422,78.6917,9459.0
2021-11-22 13:55:00,79.56,79.57,79.41,79.52,34447.0,78.6917,78.7016,78.5433,78.6521,34447.0
2021-11-22 14:00:00,79.54,79.89,79.54,79.89,16547.0,78.6719,79.0181,78.6719,79.0181,16547.0
2021-11-22 14:05:00,79.87,79.88,79.71,79.8,17250.0,78.9983,79.0082,78.84,78.929,17250.0
2021-11-22 14:10:00,79.77,79.84,79.7,79.73,8976.0,78.8994,78.9686,78.8301,78.8598,8976.0
2021-11-22 14:15:00,79.7,79.71,79.41,79.5,20244.0,78.8301,78.84,78.5433,78.6323,20244.0
2021-11-22 14:20:00,79.46,79.52,79.36,79.52,14285.0,78.5928,78.6521,78.4939,78.6521,14285.0
2021-11-22 14:25:00,79.52,79.57,79.36,79.4,12421.0,78.6521,78.7016,78.4939,78.5334,12421.0
2021-11-22 14:30:00,79.37,79.43,79.28,79.35,19326.0,78.5037,78.5631,78.4147,78.484,19326.0
2021-11-22 14:35:00,79.32,79.39,79.28,79.32,17576.0,78.4543,78.5235,78.4147,78.4543,17576.0
2021-11-22 14:40:00,79.32,79.37,79.25,79.28,21908.0,78.4543,78.5037,78.3851,78.4147,21908.0
2021-11-22 14:45:00,79.27,79.33,79.22,79.23,16254.0,78.4048,78.4642,78.3554,78.3653,16254.0
2021-11-22 14:50:00,79.25,79.45,79.25,79.44,10064.0,78.3851,78.5829,78.3851,78.573,10064.0
2021-11-22 14:55:00,79.46,79.58,79.37,79.56,15459.0,78.5928,78.7115,78.5037,78.6917,15459.0
2021-11-22 15:00:00,79.61,79.78,79.52,79.69,16853.0,78.7411,78.9093,78.6521,78.8203,16853.0
2021-11-22 15:05:00,79.69,79.91,79.68,79.9,32037.0,78.8203,79.0378,78.8104,79.028,32037.0
2021-11-22 15:10:00,79.92,79.97,79.85,79.9,19461.0,79.0477,79.0972,78.9785,79.028,19461.0
2021-11-22 15:15:00,79.91,80.16,79.89,79.98,32404.0,79.0378,79.2851,79.0181,79.1071,32404.0
2021-11-22 15:20:00,79.98,80.03,79.8,79.85,14896.0,79.1071,79.1565,78.929,78.9785,14896.0
2021-11-22 15:25:00,79.85,79.92,79.71,79.76,16694.0,78.9785,79.0477,78.84,78.8895,16694.0
2021-11-22 15:30:00,79.76,79.93,79.71,79.9,27828.0,78.8895,79.0576,78.84,79.028,27828.0
2021-11-22 15:35:00,79.91,79.98,79.66,79.74,25221.0,79.0378,79.1071,78.7906,78.8697,25221.0
2021-11-22 15:40:00,79.73,79.76,79.59,79.6,30271.0,78.8598,78.8895,78.7213,78.7312,30271.0
2021-11-22 15:45:00,79.6,79.65,79.44,79.53,54025.0,78.7312,78.7807,78.573,78.662,54025.0
2021-11-22 15:50:00,79.49,79.52,79.35,79.39,65561.0,78.6224,78.6521,78.484,78.5235,65561.0
2021-11-22 15:55:00,79.4,79.44,79.21,79.25,156950.0,78.5334,78.573,78.3455,78.3851,156950.0
2021-11-23 09:30:00,79.96,80.48,79.73,79.73,70254.0,79.0873,79.6016,78.8598,78.8598,70254.0
2021-11-23 09:35:00,79.62,80.18,79.5,80.18,19242.0,78.751,79.3049,78.6323,79.3049,19242.0
2021-11-23 09:40:00,80.29,80.43,80.14,80.31,28843.0,79.4137,79.5522,79.2653,79.4335,28843.0
2021-11-23 09:45:00,80.35,80.41,79.78,79.82,30008.0,79.473,79.5324,78.9093,78.9488,30008.0
2021-11-23 09:50:00,79.81,80.07,79.68,80.01,18832.0,78.9389,79.1961,78.8104,79.1368,18832.0
2021-11-23 09:55:00,80.11,80.15,79.73,79.81,28935.0,79.2357,79.2752,78.8598,78.9389,28935.0
2021-11-23 10:00:00,79.81,79.96,79.53,79.86,18799.0,78.9389,79.0873,78.662,78.9884,18799.0
2021-11-23 10:05:00,79.91,79.97,79.44,79.64,20094.0,79.0378,79.0972,78.573,78.7708,20094.0
2021-11-23 10:10:00,79.6,79.91,79.58,79.82,15216.0,78.7312,79.0378,78.7115,78.9488,15216.0
2021-11-23 10:15:00,79.86,80.08,79.76,79.77,16150.0,78.9884,79.206,78.8895,78.8994,16150.0
2021-11-23 10:20:00,79.78,79.81,79.54,79.57,7792.0,78.9093,78.9389,78.6719,78.7016,7792.0
2021-11-23 10:25:00,79.58,79.68,79.42,79.46,16663.0,78.7115,78.8104,78.5532,78.5928,16663.0
2021-11-23 10:30:00,79.46,79.7,79.27,79.27,31897.0,78.5928,78.8301,78.4048,78.4048,31897.0
2021-11-23 10:35:00,79.29,79.42,79.23,79.34,63686.0,78.4246,78.5532,78.3653,78.4741,63686.0
2021-11-23 10:40:00,79.39,79.41,79.08,79.2,42107.0,78.5235,78.5433,78.2169,78.3356,42107.0
2021-11-23 10:45:00,79.22,79.64,79.15,79.54,23609.0,78.3554,78.7708,78.2861,78.6719,23609.0
2021-11-23 10:50:00,79.49,79.52,79.1,79.1,37521.0,78.6224,78.6521,78.2367,78.2367,37521.0
2021-11-23 10:55:00,79.05,79.24,78.96,79.04,50038.0,78.1872,78.3752,78.0982,78.1773,50038.0
2021-11-23 11:00:00,79.02,79.09,78.79,79.0,42921.0,78.1576,78.2268,77.9301,78.1378,42921.0
2021-11-23 11:05:00,78.95,79.25,78.87,79.05,38448.0,78.0883,78.3851,78.0092,78.1872,38448.0
2021-11-23 11:10:00,79.08,79.26,79.08,79.23,8952.0,78.2169,78.3949,78.2169,78.3653,8952.0
2021-11-23 11:15:00,79.25,79.4,79.21,79.32,10325.0,78.3851,78.5334,78.3455,78.4543,10325.0
2021-11-23 11:20:00,79.28,79.33,79.2,79.2,16088.0,78.4147,78.4642,78.3356,78.3356,16088.0
2021-11-23 11:25:00,79.23,79.36,79.14,79.2,13042.0,78.3653,78.4939,78.2763,78.3356,13042.0
2021-11-23 11:30:00,79.17,79.41,79.1,79.1,20590.0,78.3059,78.5433,78.2367,78.2367,20590.0
2021-11-23 11:35:00,79.15,79.35,79.0,79.34,14057.0,78.2861,78.484,78.1378,78.4741,14057.0
2021-11-23 11:40:00,79.33,79.46,79.19,79.19,7569.0,78.4642,78.5928,78.3257,78.3257,7569.0
2021-11-23 11:45:00,79.16,79.39,79.16,79.26,4020.0,78.296,78.5235,78.296,78.3949,4020.0
2021-11-23 11:50:00,79.35,79.35,79.1,79.1,13008.0,78.484,78.484,78.2367,78.2367,13008.0
2021-11-23 11:55:00,79.12,79.17,79.01,79.04,7477.0,78.2565,78.3059,78.1477,78.1773,7477.0
2021-11-23 12:00:00,79.03,79.06,78.76,78.76,17014.0,78.1675,78.1971,77.9004,77.9004,17014.0
2021-11-23 12:05:00,78.82,78.84,78.73,78.81,9269.0,77.9597,77.9795,77.8707,77.9499,9269.0
2021-11-23 12:10:00,78.83,78.87,78.66,78.66,20399.0,77.9696,78.0092,77.8015,77.8015,20399.0
2021-11-23 12:15:00,78.7,78.96,78.69,78.96,10226.0,77.8411,78.0982,77.8312,78.0982,10226.0
2021-11-23 12:20:00,78.98,79.09,78.88,79.06,7266.0,78.118,78.2268,78.0191,78.1971,7266.0
2021-11-23 12:25:00,79.06,79.08,78.98,79.03,5300.0,78.1971,78.2169,78.118,78.1675,5300.0
2021-11-23 12:30:00,79.01,79.11,79.01,79.03,9087.0,78.1477,78.2466,78.1477,78.1675,9087.0
2021-11-23 12:35:00,79.04,79.07,78.93,78.93,4621.0,78.1773,78.207,78.0685,78.0685,4621.0
2021-11-23 12:40:00,78.88,78.95,78.84,78.88,6433.0,78.0191,78.0883,77.9795,78.0191,6433.0
2021-11-23 12:45:00,78.86,78.99,78.86,78.94,8110.0,77.9993,78.1279,77.9993,78.0784,8110.0
2021-11-23 12:50:00,78.92,79.03,78.85,78.85,7918.0,78.0587,78.1675,77.9894,77.9894,7918.0
2021-11-23 12:55:00,78.84,78.86,78.72,78.78,20562.0,77.9795,77.9993,77.8608,77.9202,20562.0
2021-11-23 13:00:00,78.74,78.92,78.69,78.92,6936.0,77.8806,78.0587,77.8312,78.0587,6936.0
2021-11-23 13:05:00,78.92,78.92,78.8,78.85,8238.0,78.0587,78.0587,77.94,77.9894,8238.0
2021-11-23 13:10:00,78.83,78.83,78.67,78.72,11534.0,77.9696,77.9696,77.8114,77.8608,11534.0
2021-11-23 13:15:00,78.74,78.83,78.61,78.61,11381.0,77.8806,77.9696,77.752,77.752,11381.0
2021-11-23 13:20:00,78.63,78.72,78.63,78.65,10143.0,77.7718,77.8608,77.7718,77.7916,10143.0
2021-11-23 13:25:00,78.63,78.68,78.56,78.66,11763.0,77.7718,77.8213,77.7026,77.8015,11763.0
2021-11-23 13:30:00,78.69,78.74,78.58,78.59,9478.0,77.8312,77.8806,77.7224,77.7323,9478.0
2021-11-23 13:35:00,78.58,78.73,78.55,78.7,6795.0,77.7224,77.8707,77.6927,77.8411,6795.0
2021-11-23 13:40:00,78.68,78.74,78.57,78.58,15827.0,77.8213,77.8806,77.7125,77.7224,15827.0
2021-11-23 13:45:00,78.58,78.79,78.57,78.64,11915.0,77.7224,77.9301,77.7125,77.7817,11915.0
2021-11-23 13:50:00,78.67,78.83,78.66,78.81,10207.0,77.8114,77.9696,77.8015,77.9499,10207.0
2021-11-23 13:55:00,78.78,78.8,78.56,78.62,18665.0,77.9202,77.94,77.7026,77.7619,18665.0
2021-11-23 14:00:00,78.64,78.82,78.63,78.7,12099.0,77.7817,77.9597,77.7718,77.8411,12099.0
2021-11-23 14:05:00,78.7,78.76,78.65,78.68,8305.0,77.8411,77.9004,77.7916,77.8213,8305.0
2021-11-23 14:10:00,78.67,78.67,78.58,78.59,8293.0,77.8114,77.8114,77.7224,77.7323,8293.0
2021-11-23 14:15:00,78.57,78.59,78.33,78.37,24086.0,77.7125,77.7323,77.4751,77.5147,24086.0
2021-11-23 14:20:00,78.33,78.4,78.3,78.36,6326.0,77.4751,77.5443,77.4454,77.5048,6326.0
2021-11-23 14:25:00,78.38,78.48,78.34,78.39,6232.0,77.5245,77.6235,77.485,77.5344,6232.0
2021-11-23 14:30:00,78.36,78.48,78.24,78.32,19210.0,77.5048,77.6235,77.3861,77.4652,19210.0
2021-11-23 14:35:00,78.33,78.5,78.33,78.37,11394.0,77.4751,77.6432,77.4751,77.5147,11394.0
2021-11-23 14:40:00,78.42,78.45,78.36,78.44,5328.0,77.5641,77.5938,77.5048,77.5839,5328.0
2021-11-23 14:45:00,78.43,78.65,78.42,78.63,9353.0,77.574,77.7916,77.5641,77.7718,9353.0
2021-11-23 14:50:00,78.62,78.65,78.47,78.59,6894.0,77.7619,77.7916,77.6136,77.7323,6894.0
2021-11-23 14:55:00,78.57,78.61,78.48,78.53,7564.0,77.7125,77.752,77.6235,77.6729,7564.0
2021-11-23 15:00:00,78.5,78.55,78.33,78.39,8497.0,77.6432,77.6927,77.4751,77.5344,8497.0
2021-11-23 15:05:00,78.43,78.51,78.38,78.47,7052.0,77.574,77.6531,77.5245,77.6136,7052.0
2021-11-23 15:10:00,78.42,78.46,78.31,78.46,10850.0,77.5641,77.6037,77.4553,77.6037,10850.0
2021-11-23 15:15:00,78.46,78.54,78.36,78.43,12051.0,77.6037,77.6828,77.5048,77.574,12051.0
2021-11-23 15:20:00,78.44,78.45,78.36,78.42,21482.0,77.5839,77.5938,77.5048,77.5641,21482.0
2021-11-23 15:25:00,78.4,78.51,78.36,78.38,20012.0,77.5443,77.6531,77.5048,77.5245,20012.0
2021-11-23 15:30:00,78.4,78.63,78.4,78.44,37077.0,77.5443,77.7718,77.5443,77.5839,37077.0
2021-11-23 15:35:00,78.44,78.62,78.43,78.48,23410.0,77.5839,77.7619,77.574,77.6235,23410.0
2021-11-23 15:40:00,78.49,78.62,78.49,78.58,26788.0,77.6333,77.7619,77.6333,77.7224,26788.0
2021-11-23 15:45:00,78.58,78.69,78.53,78.58,36312.0,77.7224,77.8312,77.6729,77.7224,36312.0
2021-11-23 15:50:00,78.58,78.84,78.53,78.82,56840.0,77.7224,77.9795,77.6729,77.9597,56840.0
2021-11-23 15:55:00,78.81,78.88,78.78,78.83,111599.0,77.9499,78.0191,77.9202,77.9696,111599.0
2021-11-24 09:30:00,78.18,78.39,77.15,77.15,109583.0,77.3267,77.5344,76.308,76.308,109583.0
2021-11-24 09:35:00,77.17,78.1,77.1,77.8,28507.0,76.3278,77.2476,76.2585,76.9509,28507.0
2021-11-24 09:40:00,77.86,78.16,77.75,78.03,66422.0,77.0102,77.3069,76.9014,77.1784,66422.0
2021-11-24 09:45:00,78.07,78.25,77.96,78.22,42972.0,77.2179,77.396,77.1091,77.3663,42972.0
2021-11-24 09:50:00,78.18,78.3,78.0,78.25,22808.0,77.3267,77.4454,77.1487,77.396,22808.0
2021-11-24 09:55:00,78.29,78.77,78.21,78.75,56471.0,77.4355,77.9103,77.3564,77.8905,56471.0
2021-11-24 10:00:00,78.75,79.25,78.56,78.94,52456.0,77.8905,78.3851,77.7026,78.0784,52456.0
2021-11-24 10:05:00,78.91,79.17,78.91,79.14,25118.0,78.0488,78.3059,78.0488,78.2763,25118.0
2021-11-24 10:10:00,79.14,79.34,79.02,79.34,20838.0,78.2763,78.4741,78.1576,78.4741,20838.0
2021-11-24 10:15:00,79.34,79.38,79.12,79.17,12042.0,78.4741,78.5136,78.2565,78.3059,12042.0
2021-11-24 10:20:00,79.27,79.54,79.2,79.39,27173.0,78.4048,78.6719,78.3356,78.5235,27173.0
2021-11-24 10:25:00,79.37,79.56,79.35,79.5,30431.0,78.5037,78.6917,78.484,78.6323,30431.0
2021-11-24 10:30:00,79.49,79.65,79.46,79.64,20193.0,78.6224,78.7807,78.5928,78.7708,20193.0
2021-11-24 10:35:00,79.65,79.91,79.64,79.78,20028.0,78.7807,79.0378,78.7708,78.9093,20028.0
2021-11-24 10:40:00,79.81,79.82,79.66,79.77,30108.0,78.9389,78.9488,78.7906,78.8994,30108.0
2021-11-24 10:45:00,79.79,79.88,79.66,79.86,19246.0,78.9192,79.0082,78.7906,78.9884,19246.0
2021-11-24 10:50:00,79.9,79.95,79.68,79.73,19051.0,79.028,79.0774,78.8104,78.8598,19051.0
2021-11-24 10:55:00,79.69,79.88,79.69,79.81,22252.0,78.8203,79.0082,78.8203,78.9389,22252.0
2021-11-24 11:00:00,79.83,79.94,79.44,79.49,16503.0,78.9587,79.0675,78.573,78.6224,16503.0
2021-11-24 11:05:00,79.48,79.74,79.48,79.73,13776.0,78.6125,78.8697,78.6125,78.8598,13776.0
2021-11-24 11:10:00,79.76,79.85,79.59,79.59,16740.0,78.8895,78.9785,78.7213,78.7213,16740.0
2021-11-24 11:15:00,79.58,79.62,79.4,79.58,51766.0,78.7115,78.751,78.5334,78.7115,51766.0
2021-11-24 11:20:00,79.58,79.59,79.24,79.24,8398.0,78.7115,78.7213,78.3752,78.3752,8398.0
2021-11-24 11:25:00,79.28,79.28,79.06,79.23,45827.0,78.4147,78.4147,78.1971,78.3653,45827.0
2021-11-24 11:30:00,79.23,79.25,79.05,79.05,12617.0,78.3653,78.3851,78.1872,78.1872,12617.0
2021-11-24 11:35:00,79.07,79.09,78.97,79.06,11593.0,78.207,78.2268,78.1081,78.1971,11593.0
2021-11-24 11:40:00,79.1,79.18,79.04,79.18,4244.0,78.2367,78.3158,78.1773,78.3158,4244.0
2021-11-24 11:45:00,79.16,79.18,79.11,79.15,5353.0,78.296,78.3158,78.2466,78.2861,5353.0
2021-11-24 11:50:00,79.14,79.16,79.0,79.02,6273.0,78.2763,78.296,78.1378,78.1576,6273.0
2021-11-24 11:55:00,79.02,79.02,78.81,78.88,9095.0,78.1576,78.1576,77.9499,78.0191,9095.0
2021-11-24 12:00:00,78.86,78.91,78.77,78.78,9064.0,77.9993,78.0488,77.9103,77.9202,9064.0
2021-11-24 12:05:00,78.77,78.78,78.6,78.65,16988.0,77.9103,77.9202,77.7421,77.7916,16988.0
2021-11-24 12:10:00,78.66,78.73,78.54,78.69,19360.0,77.8015,77.8707,77.6828,77.8312,19360.0
2021-11-24 12:15:00,78.66,78.66,78.54,78.62,6059.0,77.8015,77.8015,77.6828,77.7619,6059.0
2021-11-24 12:20:00,78.62,78.63,78.47,78.49,7428.0,77.7619,77.7718,77.6136,77.6333,7428.0
2021-11-24 12:25:00,78.45,78.47,78.4,78.45,6646.0,77.5938,77.6136,77.5443,77.5938,6646.0
2021-11-24 12:30:00,78.47,78.57,78.46,78.5,7551.0,77.6136,77.7125,77.6037,77.6432,7551.0
2021-11-24 12:35:00,78.51,78.57,78.47,78.5,8877.0,77.6531,77.7125,77.6136,77.6432,8877.0
2021-11-24 12:40:00,78.5,78.54,78.43,78.51,12472.0,77.6432,77.6828,77.574,77.6531,12472.0
2021-11-24 12:45:00,78.54,78.58,78.53,78.55,5085.0,77.6828,77.7224,77.6729,77.6927,5085.0
2021-11-24 12:50:00,78.56,78.61,78.44,78.61,9363.0,77.7026,77.752,77.5839,77.752,9363.0
2021-11-24 12:55:00,78.61,78.62,78.5,78.51,7551.0,77.752,77.7619,77.6432,77.6531,7551.0
2021-11-24 13:00:00,78.53,78.71,78.53,78.68,4232.0,77.6729,77.8509,77.6729,77.8213,4232.0
2021-11-24 13:05:00,78.67,78.76,78.67,78.74,6563.0,77.8114,77.9004,77.8114,77.8806,6563.0
2021-11-24 13:10:00,78.76,78.79,78.76,78.77,6158.0,77.9004,77.9301,77.9004,77.9103,6158.0
2021-11-24 13:15:00,78.75,78.92,78.75,78.9,10272.0,77.8905,78.0587,77.8905,78.0389,10272.0
2021-11-24 13:20:00,78.91,78.96,78.89,78.96,7674.0,78.0488,78.0982,78.029,78.0982,7674.0
2021-11-24 13:25:00,78.93,78.94,78.88,78.9,4243.0,78.0685,78.0784,78.0191,78.0389,4243.0
2021-11-24 13:30:00,78.89,78.95,78.71,78.73,7739.0,78.029,78.0883,77.8509,77.8707,7739.0
2021-11-24 13:35:00,78.73,78.75,78.66,78.72,4467.0,77.8707,77.8905,77.8015,77.8608,4467.0
2021-11-24 13:40:00,78.69,78.86,78.69,78.86,11767.0,77.8312,77.9993,77.8312,77.9993,11767.0
2021-11-24 13:45:00,78.83,78.89,78.72,78.77,6727.0,77.9696,78.029,77.8608,77.9103,6727.0
2021-11-24 13:50:00,78.75,78.77,78.64,78.7,5708.0,77.8905,77.9103,77.7817,77.8411,5708.0
2021-11-24 13:55:00,78.68,78.68,78.53,78.53,5271.0,77.8213,77.8213,77.6729,77.6729,5271.0
2021-11-24 14:00:00,78.53,78.6,78.38,78.41,8507.0,77.6729,77.7421,77.5245,77.5542,8507.0
2021-11-24 14:05:00,78.43,78.5,78.31,78.36,6683.0,77.574,77.6432,77.4553,77.5048,6683.0
2021-11-24 14:10:00,78.42,78.44,78.24,78.4,13896.0,77.5641,77.5839,77.3861,77.5443,13896.0
2021-11-24 14:15:00,78.41,78.46,78.35,78.43,4660.0,77.5542,77.6037,77.4949,77.574,4660.0
2021-11-24 14:20:00,78.44,78.51,78.43,78.5,5229.0,77.5839,77.6531,77.574,77.6432,5229.0
2021-11-24 14:25:00,78.51,78.51,78.3,78.33,5287.0,77.6531,77.6531,77.4454,77.4751,5287.0
2021-11-24 14:30:00,78.35,78.5,78.35,78.37,8947.0,77.4949,77.6432,77.4949,77.5147,8947.0
2021-11-24 14:35:00,78.37,78.4,78.32,78.34,4479.0,77.5147,77.5443,77.4652,77.485,4479.0
2021-11-24 14:40:00,78.35,78.55,78.34,78.55,5163.0,77.4949,77.6927,77.485,77.6927,5163.0
2021-11-24 14:45:00,78.56,78.61,78.48,78.48,6760.0,77.7026,77.752,77.6235,77.6235,6760.0
2021-11-24 14:50:00,78.47,78.49,78.43,78.48,5065.0,77.6136,77.6333,77.574,77.6235,5065.0
2021-11-24 14:55:00,78.48,78.51,78.45,78.47,7488.0,77.6235,77.6531,77.5938,77.6136,7488.0
2021-11-24 15:00:00,78.44,78.44,78.35,78.41,8468.0,77.5839,77.5839,77.4949,77.5542,8468.0
2021-11-24 15:05:00,78.39,78.5,78.39,78.5,7634.0,77.5344,77.6432,77.5344,77.6432,7634.0
2021-11-24 15:10:00,78.51,78.57,78.47,78.48,3657.0,77.6531,77.7125,77.6136,77.6235,3657.0
2021-11-24 15:15:00,78.48,78.52,78.43,78.52,8662.0,77.6235,77.663,77.574,77.663,8662.0
2021-11-24 15:20:00,78.58,78.62,78.36,78.36,7839.0,77.7224,77.7619,77.5048,77.5048,7839.0
2021-11-24 15:25:00,78.38,78.44,78.35,78.41,10223.0,77.5245,77.5839,77.4949,77.5542,10223.0
2021-11-24 15:30:00,78.4,78.47,78.34,78.39,15134.0,77.5443,77.6136,77.485,77.5344,15134.0
2021-11-24 15:35:00,78.4,78.46,78.35,78.46,11564.0,77.5443,77.6037,77.4949,77.6037,11564.0
2021-11-24 15:40:00,78.45,78.46,78.37,78.45,18056.0,77.5938,77.6037,77.5147,77.5938,18056.0
2021-11-24 15:45:00,78.45,78.46,78.34,78.36,22603.0,77.5938,77.6037,77.485,77.5048,22603.0
2021-11-24 15:50:00,78.34,78.46,78.27,78.32,41844.0,77.485,77.6037,77.4157,77.4652,41844.0
2021-11-24 15:55:00,78.31,78.37,78.28,78.34,63498.0,77.4553,77.5147,77.4256,77.485,63498.0
2021-11-26 09:30:00,71.02,71.28,70.93,71.17,56286.0,70.2449,70.502,70.1559,70.3932,56286.0
2021-11-26 09:35:00,71.16,71.53,70.2,71.18,857310.0,70.3833,70.7493,69.4338,70.4031,857310.0
2021-11-26 09:40:00,71.18,71.28,70.5,70.55,236479.0,70.4031,70.502,69.7306,69.78,236479.0
2021-11-26 09:45:00,70.54,71.03,70.0,70.3,241240.0,69.7701,70.2548,69.236,69.5327,241240.0
2021-11-26 09:50:00,70.29,70.86,70.15,70.74,114041.0,69.5228,70.0866,69.3844,69.9679,114041.0
2021-11-26 09:55:00,70.72,70.84,70.51,70.53,134626.0,69.9482,70.0668,69.7404,69.7602,134626.0
2021-11-26 10:00:00,70.53,70.89,70.44,70.57,115776.0,69.7602,70.1163,69.6712,69.7998,115776.0
2021-11-26 10:05:00,70.6,70.72,70.19,70.22,133914.0,69.8295,69.9482,69.4239,69.4536,133914.0
2021-11-26 10:10:00,70.23,70.53,70.17,70.2,113758.0,69.4635,69.7602,69.4042,69.4338,113758.0
2021-11-26 10:15:00,70.19,70.19,69.3,69.34,375144.0,69.4239,69.4239,68.5436,68.5832,375144.0
2021-11-26 10:20:00,69.32,69.55,69.06,69.35,248934.0,68.5634,68.7909,68.3063,68.5931,248934.0
2021-11-26 10:25:00,69.39,69.52,69.1,69.5,186471.0,68.6327,68.7612,68.3458,68.7415,186471.0
2021-11-26 10:30:00,69.47,69.55,69.05,69.54,121975.0,68.7118,68.7909,68.2964,68.781,121975.0
2021-11-26 10:35:00,69.56,69.96,69.48,69.78,113574.0,68.8008,69.1964,68.7217,69.0184,113574.0
2021-11-26 10:40:00,69.78,69.89,69.63,69.66,91973.0,69.0184,69.1272,68.87,68.8997,91973.0
2021-11-26 10:45:00,69.65,69.79,69.38,69.53,106086.0,68.8898,69.0283,68.6228,68.7711,106086.0
2021-11-26 10:50:00,69.51,69.59,68.96,69.04,328346.0,68.7514,68.8305,68.2074,68.2865,328346.0
2021-11-26 10:55:00,69.04,69.13,68.7,68.89,207574.0,68.2865,68.3755,67.9502,68.1381,207574.0
2021-11-26 11:00:00,68.88,69.21,68.73,68.98,248819.0,68.1282,68.4546,67.9799,68.2271,248819.0
2021-11-26 11:05:00,68.96,69.95,68.92,69.95,153163.0,68.2074,69.1866,68.1678,69.1866,153163.0
2021-11-26 11:10:00,69.95,69.96,69.43,69.5,157731.0,69.1866,69.1964,68.6722,68.7415,157731.0
2021-11-26 11:15:00,69.51,69.57,69.22,69.27,208043.0,68.7514,68.8107,68.4645,68.514,208043.0
2021-11-26 11:20:00,69.28,69.33,69.02,69.15,91419.0,68.5239,68.5733,68.2667,68.3953,91419.0
2021-11-26 11:25:00,69.15,69.34,68.86,68.93,112550.0,68.3953,68.5832,68.1085,68.1777,112550.0
2021-11-26 11:30:00,68.9,68.99,68.61,68.63,240988.0,68.148,68.237,67.8612,67.881,240988.0
2021-11-26 11:35:00,68.63,69.04,68.63,68.94,207195.0,67.881,68.2865,67.881,68.1876,207195.0
2021-11-26 11:40:00,68.95,68.95,68.43,68.73,175916.0,68.1975,68.1975,67.6831,67.9799,175916.0
2021-11-26 11:45:00,68.76,68.8,68.54,68.58,158917.0,68.0095,68.0491,67.7919,67.8315,158917.0
2021-11-26 11:50:00,68.58,68.79,68.42,68.44,110414.0,67.8315,68.0392,67.6733,67.693,110414.0
2021-11-26 11:55:00,68.43,68.69,68.33,68.58,111301.0,67.6831,67.9403,67.5842,67.8315,111301.0
2021-11-26 12:00:00,68.56,68.76,68.5,68.68,156532.0,67.8117,68.0095,67.7524,67.9304,156532.0
2021-11-26 12:05:00,68.69,68.82,68.51,68.55,139981.0,67.9403,68.0689,67.7623,67.8018,139981.0
2021-11-26 12:10:00,68.54,68.63,68.3,68.48,178006.0,67.7919,67.881,67.5546,67.7326,178006.0
2021-11-26 12:15:00,68.47,68.59,68.36,68.43,167073.0,67.7227,67.8414,67.6139,67.6831,167073.0
2021-11-26 12:20:00,68.43,68.55,68.28,68.42,213553.0,67.6831,67.8018,67.5348,67.6733,213553.0
2021-11-26 12:25:00,68.42,68.69,68.32,68.68,188719.0,67.6733,67.9403,67.5743,67.9304,188719.0
2021-11-26 12:30:00,68.68,68.68,68.41,68.53,171490.0,67.9304,67.9304,67.6634,67.7821,171490.0
2021-11-26 12:35:00,68.54,68.56,68.42,68.43,225532.0,67.7919,67.8117,67.6733,67.6831,225532.0
2021-11-26 12:40:00,68.41,68.52,68.25,68.29,169313.0,67.6634,67.7722,67.5051,67.5447,169313.0
2021-11-26 12:45:00,68.28,68.31,68.0,68.06,229334.0,67.5348,67.5645,67.2578,67.3172,229334.0
2021-11-26 12:50:00,68.05,68.21,67.92,68.15,286779.0,67.3073,67.4655,67.1787,67.4062,286779.0
2021-11-26 12:55:00,68.15,68.29,67.98,67.98,444235.0,67.4062,67.5447,67.2381,67.2381,444235.0
2021-11-29 09:30:00,72.13,72.52,71.2,71.23,422635.0,71.3428,71.7285,70.4229,70.4526,422635.0
2021-11-29 09:35:00,71.2,71.49,70.63,70.76,230374.0,70.4229,70.7097,69.8591,69.9877,230374.0
2021-11-29 09:40:00,70.78,70.87,69.96,70.11,264087.0,70.0075,70.0965,69.1964,69.3448,264087.0
2021-11-29 09:45:00,70.09,70.21,69.65,69.66,189995.0,69.325,69.4437,68.8898,68.8997,189995.0
2021-11-29 09:50:00,69.65,70.43,69.52,70.21,115159.0,68.8898,69.6613,68.7612,69.4437,115159.0
2021-11-29 09:55:00,70.2,70.56,69.96,70.15,115740.0,69.4338,69.7899,69.1964,69.3844,115740.0
2021-11-29 10:00:00,70.16,70.69,69.89,69.89,139263.0,69.3943,69.9185,69.1272,69.1272,139263.0
2021-11-29 10:05:00,69.88,70.1,69.43,69.45,99754.0,69.1173,69.3349,68.6722,68.692,99754.0
2021-11-29 10:10:00,69.46,69.78,69.37,69.62,110138.0,68.7019,69.0184,68.6129,68.8602,110138.0
2021-11-29 10:15:00,69.6,69.81,69.31,69.69,103809.0,68.8404,69.0481,68.5535,68.9294,103809.0
2021-11-29 10:20:00,69.66,69.79,69.22,69.27,53263.0,68.8997,69.0283,68.4645,68.514,53263.0
2021-11-29 10:25:00,69.27,69.3,68.9,68.99,103894.0,68.514,68.5436,68.148,68.237,103894.0
2021-11-29 10:30:00,68.99,69.0,68.62,68.81,113191.0,68.237,68.2469,67.8711,68.059,113191.0
2021-11-29 10:35:00,68.83,69.02,68.34,68.41,88100.0,68.0788,68.2667,67.5941,67.6634,88100.0
2021-11-29 10:40:00,68.4,68.44,68.06,68.28,92234.0,67.6535,67.693,67.3172,67.5348,92234.0
2021-11-29 10:45:00,68.25,68.48,68.16,68.25,83485.0,67.5051,67.7326,67.4161,67.5051,83485.0
2021-11-29 10:50:00,68.25,68.4,68.17,68.39,48460.0,67.5051,67.6535,67.426,67.6436,48460.0
2021-11-29 10:55:00,68.39,68.8,68.39,68.8,62024.0,67.6436,68.0491,67.6436,68.0491,62024.0
2021-11-29 11:00:00,68.79,69.24,68.72,69.08,56960.0,68.0392,68.4843,67.97,68.326,56960.0
2021-11-29 11:05:00,69.12,69.28,69.0,69.28,51674.0,68.3656,68.5239,68.2469,68.5239,51674.0
2021-11-29 11:10:00,69.28,69.38,69.14,69.2,48646.0,68.5239,68.6228,68.3854,68.4447,48646.0
2021-11-29 11:15:00,69.2,69.25,68.92,68.97,50900.0,68.4447,68.4942,68.1678,68.2173,50900.0
2021-11-29 11:20:00,68.98,69.15,68.55,68.76,42566.0,68.2271,68.3953,67.8018,68.0095,42566.0
2021-11-29 11:25:00,68.73,68.95,68.67,68.81,110930.0,67.9799,68.1975,67.9205,68.059,110930.0
2021-11-29 11:30:00,68.81,68.89,68.61,68.62,121335.0,68.059,68.1381,67.8612,67.8711,121335.0
2021-11-29 11:35:00,68.61,68.91,68.6,68.81,45351.0,67.8612,68.1579,67.8513,68.059,45351.0
2021-11-29 11:40:00,68.76,68.83,68.67,68.75,31753.0,68.0095,68.0788,67.9205,67.9997,31753.0
2021-11-29 11:45:00,68.75,68.94,68.71,68.84,36052.0,67.9997,68.1876,67.9601,68.0887,36052.0
2021-11-29 11:50:00,68.85,68.85,68.67,68.68,29733.0,68.0986,68.0986,67.9205,67.9304,29733.0
2021-11-29 11:55:00,68.67,68.89,68.63,68.87,47984.0,67.9205,68.1381,67.881,68.1183,47984.0
2021-11-29 12:00:00,68.88,69.11,68.88,69.06,47154.0,68.1282,68.3557,68.1282,68.3063,47154.0
2021-11-29 12:05:00,69.06,69.48,69.06,69.45,34540.0,68.3063,68.7217,68.3063,68.692,34540.0
2021-11-29 12:10:00,69.44,70.0,69.43,69.97,109606.0,68.6821,69.236,68.6722,69.2063,109606.0
2021-11-29 12:15:00,69.97,70.48,69.96,70.32,122189.0,69.2063,69.7108,69.1964,69.5525,122189.0
2021-11-29 12:20:00,70.32,70.93,70.29,70.88,124631.0,69.5525,70.1559,69.5228,70.1064,124631.0
2021-11-29 12:25:00,70.88,70.95,70.74,70.88,61800.0,70.1064,70.1756,69.9679,70.1064,61800.0
2021-11-29 12:30:00,70.84,70.85,70.67,70.71,30196.0,70.0668,70.0767,69.8987,69.9383,30196.0
2021-11-29 12:35:00,70.69,70.7,70.54,70.55,57662.0,69.9185,69.9284,69.7701,69.78,57662.0
2021-11-29 12:40:00,70.55,70.74,70.54,70.71,50675.0,69.78,69.9679,69.7701,69.9383,50675.0
2021-11-29 12:45:00,70.71,70.8,70.58,70.62,46344.0,69.9383,70.0273,69.8097,69.8492,46344.0
2021-11-29 12:50:00,70.62,70.69,70.5,70.57,38989.0,69.8492,69.9185,69.7306,69.7998,38989.0
2021-11-29 12:55:00,70.58,70.71,70.57,70.66,49606.0,69.8097,69.9383,69.7998,69.8888,49606.0
2021-11-29 13:00:00,70.63,70.66,70.53,70.54,28820.0,69.8591,69.8888,69.7602,69.7701,28820.0
2021-11-29 13:05:00,70.53,70.73,70.52,70.73,31628.0,69.7602,69.958,69.7503,69.958,31628.0
2021-11-29 13:10:00,70.72,70.83,70.7,70.75,30245.0,69.9482,70.0569,69.9284,69.9778,30245.0
2021-11-29 13:15:00,70.75,70.75,70.13,70.13,42788.0,69.9778,69.9778,69.3646,69.3646,42788.0
2021-11-29 13:20:00,70.16,70.29,70.15,70.19,34973.0,69.3943,69.5228,69.3844,69.4239,34973.0
2021-11-29 13:25:00,70.17,70.26,70.04,70.05,35995.0,69.4042,69.4932,69.2756,69.2855,35995.0
2021-11-29 13:30:00,70.06,70.21,69.95,70.05,54307.0,69.2954,69.4437,69.1866,69.2855,54307.0
2021-11-29 13:35:00,70.06,70.12,69.7,69.75,40698.0,69.2954,69.3547,68.9393,68.9887,40698.0
2021-11-29 13:40:00,69.76,69.79,69.45,69.46,42879.0,68.9986,69.0283,68.692,68.7019,42879.0
2021-11-29 13:45:00,69.47,69.61,69.41,69.61,38498.0,68.7118,68.8503,68.6524,68.8503,38498.0
2021-11-29 13:50:00,69.61,69.83,69.6,69.82,36589.0,68.8503,69.0679,68.8404,69.058,36589.0
2021-11-29 13:55:00,69.82,69.88,69.73,69.83,19684.0,69.058,69.1173,68.969,69.0679,19684.0
2021-11-29 14:00:00,69.84,70.08,69.8,70.08,31499.0,69.0778,69.3151,69.0382,69.3151,31499.0
2021-11-29 14:05:00,70.07,70.13,70.01,70.03,29012.0,69.3052,69.3646,69.2459,69.2657,29012.0
2021-11-29 14:10:00,70.03,70.12,70.0,70.0,23606.0,69.2657,69.3547,69.236,69.236,23606.0
2021-11-29 14:15:00,70.0,70.08,69.99,70.03,20781.0,69.236,69.3151,69.2261,69.2657,20781.0
2021-11-29 14:20:00,70.04,70.1,70.03,70.04,24353.0,69.2756,69.3349,69.2657,69.2756,24353.0
2021-11-29 14:25:00,70.04,70.25,70.03,70.19,37151.0,69.2756,69.4833,69.2657,69.4239,37151.0
2021-11-29 14:30:00,70.17,70.23,70.0,70.0,41878.0,69.4042,69.4635,69.236,69.236,41878.0
2021-11-29 14:35:00,70.0,70.0,69.87,69.87,44487.0,69.236,69.236,69.1074,69.1074,44487.0
2021-11-29 14:40:00,69.88,70.21,69.87,70.2,37002.0,69.1173,69.4437,69.1074,69.4338,37002.0
2021-11-29 14:45:00,70.21,70.27,70.0,70.0,33841.0,69.4437,69.5031,69.236,69.236,33841.0
2021-11-29 14:50:00,69.99,69.99,69.68,69.68,33018.0,69.2261,69.2261,68.9195,68.9195,33018.0
2021-11-29 14:55:00,69.64,69.67,69.47,69.48,47032.0,68.8799,68.9096,68.7118,68.7217,47032.0
2021-11-29 15:00:00,69.48,69.67,69.36,69.37,54161.0,68.7217,68.9096,68.603,68.6129,54161.0
2021-11-29 15:05:00,69.38,69.53,69.25,69.42,35124.0,68.6228,68.7711,68.4942,68.6623,35124.0
2021-11-29 15:10:00,69.4,69.62,69.37,69.56,26264.0,68.6426,68.8602,68.6129,68.8008,26264.0
2021-11-29 15:15:00,69.56,69.8,69.55,69.67,41229.0,68.8008,69.0382,68.7909,68.9096,41229.0
2021-11-29 15:20:00,69.67,69.81,69.61,69.8,50422.0,68.9096,69.0481,68.8503,69.0382,50422.0
2021-11-29 15:25:00,69.8,69.84,69.65,69.66,43831.0,69.0382,69.0778,68.8898,68.8997,43831.0
2021-11-29 15:30:00,69.68,70.01,69.67,70.0,54328.0,68.9195,69.2459,68.9096,69.236,54328.0
2021-11-29 15:35:00,70.01,70.05,69.82,69.85,68558.0,69.2459,69.2855,69.058,69.0876,68558.0
2021-11-29 15:40:00,69.84,69.94,69.64,69.74,90591.0,69.0778,69.1767,68.8799,68.9788,90591.0
2021-11-29 15:45:00,69.75,69.84,69.74,69.78,79413.0,68.9887,69.0778,68.9788,69.0184,79413.0
2021-11-29 15:50:00,69.8,69.93,69.79,69.92,91569.0,69.0382,69.1668,69.0283,69.1569,91569.0
2021-11-29 15:55:00,69.92,69.93,69.8,69.88,156709.0,69.1569,69.1668,69.0382,69.1173,156709.0
2021-11-30 09:30:00,68.78,69.55,68.55,68.98,296883.0,68.0293,68.7909,67.8018,68.2271,296883.0
2021-11-30 09:35:00,69.04,69.91,68.92,69.32,56918.0,68.2865,69.147,68.1678,68.5634,56918.0
2021-11-30 09:40:00,69.3,69.63,69.16,69.52,43503.0,68.5436,68.87,68.4052,68.7612,43503.0
2021-11-30 09:45:00,69.5,69.54,68.7,68.74,76583.0,68.7415,68.781,67.9502,67.9898,76583.0
2021-11-30 09:50:00,68.71,68.86,68.4,68.54,94563.0,67.9601,68.1085,67.6535,67.7919,94563.0
2021-11-30 09:55:00,68.53,68.84,68.41,68.42,58383.0,67.7821,68.0887,67.6634,67.6733,58383.0
2021-11-30 10:00:00,68.41,68.57,68.25,68.53,43138.0,67.6634,67.8216,67.5051,67.7821,43138.0
2021-11-30 10:05:00,68.48,68.68,68.2,68.28,43018.0,67.7326,67.9304,67.4557,67.5348,43018.0
2021-11-30 10:10:00,68.3,68.37,67.88,67.9,87566.0,67.5546,67.6238,67.1391,67.1589,87566.0
2021-11-30 10:15:00,67.89,68.24,67.85,68.04,45052.0,67.149,67.4952,67.1095,67.2974,45052.0
2021-11-30 10:20:00,68.08,68.31,67.95,68.25,51498.0,67.337,67.5645,67.2084,67.5051,51498.0
2021-11-30 10:25:00,68.28,68.46,68.19,68.45,35325.0,67.5348,67.7128,67.4458,67.7029,35325.0
2021-11-30 10:30:00,68.42,68.9,68.4,68.57,78702.0,67.6733,68.148,67.6535,67.8216,78702.0
2021-11-30 10:35:00,68.61,68.97,68.52,68.52,43459.0,67.8612,68.2173,67.7722,67.7722,43459.0
2021-11-30 10:40:00,68.53,68.64,68.08,68.23,49853.0,67.7821,67.8909,67.337,67.4853,49853.0
2021-11-30 10:45:00,68.2,68.37,68.0,68.03,31966.0,67.4557,67.6238,67.2578,67.2875,31966.0
2021-11-30 10:50:00,68.0,68.17,67.88,68.07,60088.0,67.2578,67.426,67.1391,67.3271,60088.0
2021-11-30 10:55:00,68.1,68.13,67.7,67.7,93344.0,67.3567,67.3864,66.9611,66.9611,93344.0
2021-11-30 11:00:00,67.72,68.23,67.63,68.09,70916.0,66.9809,67.4853,66.8919,67.3469,70916.0
2021-11-30 11:05:00,68.1,68.1,67.72,67.84,39882.0,67.3567,67.3567,66.9809,67.0996,39882.0
2021-11-30 11:10:00,67.86,68.0,67.73,67.9,53915.0,67.1194,67.2578,66.9908,67.1589,53915.0
2021-11-30 11:15:00,67.88,68.23,67.76,68.09,39312.0,67.1391,67.4853,67.0205,67.3469,39312.0
2021-11-30 11:20:00,68.12,68.21,67.87,67.92,28114.0,67.3765,67.4655,67.1293,67.1787,28114.0
2021-11-30 11:25:00,67.92,68.1,67.8,68.07,26250.0,67.1787,67.3567,67.06,67.3271,26250.0
2021-11-30 11:30:00,68.05,68.17,67.86,67.9,33185.0,67.3073,67.426,67.1194,67.1589,33185.0
2021-11-30 11:35:00,67.94,67.98,67.72,67.92,44158.0,67.1985,67.2381,66.9809,67.1787,44158.0
2021-11-30 11:40:00,67.92,67.97,67.57,67.64,41661.0,67.1787,67.2282,66.8325,66.9018,41661.0
2021-11-30 11:45:00,67.63,67.7,67.33,67.39,48614.0,66.8919,66.9611,66.5951,66.6545,48614.0
2021-11-30 11:50:00,67.4,67.58,67.25,67.26,25572.0,66.6644,66.8424,66.516,66.5259,25572.0
2021-11-30 11:55:00,67.27,67.54,67.24,67.5,27113.0,66.5358,66.8029,66.5061,66.7633,27113.0
2021-11-30 12:00:00,67.5,67.51,67.05,67.11,30272.0,66.7633,66.7732,66.3182,66.3776,30272.0
2021-11-30 12:05:00,67.16,67.26,66.88,67.0,64420.0,66.427,66.5259,66.1501,66.2688,64420.0
2021-11-30 12:10:00,67.01,67.3,66.96,67.06,37398.0,66.2786,66.5655,66.2292,66.3281,37398.0
2021-11-30 12:15:00,67.05,67.42,67.01,67.38,50717.0,66.3182,66.6842,66.2786,66.6446,50717.0
2021-11-30 12:20:00,67.4,67.59,67.25,67.59,37077.0,66.6644,66.8523,66.516,66.8523,37077.0
2021-11-30 12:25:00,67.59,67.92,67.59,67.85,60152.0,66.8523,67.1787,66.8523,67.1095,60152.0
2021-11-30 12:30:00,67.85,68.12,67.84,68.04,66785.0,67.1095,67.3765,67.0996,67.2974,66785.0
2021-11-30 12:35:00,68.03,68.04,67.57,67.61,24889.0,67.2875,67.2974,66.8325,66.8721,24889.0
2021-11-30 12:40:00,67.65,68.0,67.52,67.98,31384.0,66.9117,67.2578,66.7831,67.2381,31384.0
2021-11-30 12:45:00,67.98,67.99,67.68,67.7,29017.0,67.2381,67.2479,66.9413,66.9611,29017.0
2021-11-30 12:50:00,67.79,68.01,67.76,67.95,124366.0,67.0501,67.2677,67.0205,67.2084,124366.0
2021-11-30 12:55:00,67.97,68.01,67.71,67.77,76258.0,67.2282,67.2677,66.971,67.0303,76258.0
2021-11-30 13:00:00,67.83,67.88,67.72,67.78,144799.0,67.0897,67.1391,66.9809,67.0402,144799.0
2021-11-30 13:05:00,67.78,67.94,67.63,67.85,43728.0,67.0402,67.1985,66.8919,67.1095,43728.0
2021-11-30 13:10:00,67.86,67.97,67.81,67.94,50476.0,67.1194,67.2282,67.0699,67.1985,50476.0
2021-11-30 13:15:00,67.95,68.2,67.93,67.96,36526.0,67.2084,67.4557,67.1886,67.2183,36526.0
2021-11-30 13:20:00,67.98,68.41,67.84,68.38,39248.0,67.2381,67.6634,67.0996,67.6337,39248.0
2021-11-30 13:25:00,68.35,68.35,68.13,68.15,22999.0,67.604,67.604,67.3864,67.4062,22999.0
2021-11-30 13:30:00,68.17,68.46,68.12,68.44,43882.0,67.426,67.7128,67.3765,67.693,43882.0
2021-11-30 13:35:00,68.43,68.74,68.43,68.65,46742.0,67.6831,67.9898,67.6831,67.9007,46742.0
2021-11-30 13:40:00,68.63,68.78,68.57,68.77,47394.0,67.881,68.0293,67.8216,68.0194,47394.0
2021-11-30 13:45:00,68.78,68.86,68.66,68.7,52908.0,68.0293,68.1085,67.9106,67.9502,52908.0
2021-11-30 13:50:00,68.69,68.86,68.66,68.85,30501.0,67.9403,68.1085,67.9106,68.0986,30501.0
2021-11-30 13:55:00,68.87,68.98,68.83,68.95,26240.0,68.1183,68.2271,68.0788,68.1975,26240.0
2021-11-30 14:00:00,68.95,69.09,68.94,69.08,27168.0,68.1975,68.3359,68.1876,68.326,27168.0
2021-11-30 14:05:00,69.09,69.43,69.04,69.36,35306.0,68.3359,68.6722,68.2865,68.603,35306.0
2021-11-30 14:10:00,69.35,69.4,69.25,69.27,30131.0,68.5931,68.6426,68.4942,68.514,30131.0
2021-11-30 14:15:00,69.28,69.3,69.07,69.16,45847.0,68.5239,68.5436,68.3162,68.4052,45847.0
2021-11-30 14:20:00,69.16,69.17,68.98,68.99,23405.0,68.4052,68.4151,68.2271,68.237,23405.0
2021-11-30 14:25:00,69.0,69.07,68.9,68.98,57351.0,68.2469,68.3162,68.148,68.2271,57351.0
2021-11-30 14:30:00,68.97,69.12,68.73,68.82,50418.0,68.2173,68.3656,67.9799,68.0689,50418.0
2021-11-30 14:35:00,68.82,69.15,68.8,69.15,28765.0,68.0689,68.3953,68.0491,68.3953,28765.0
2021-11-30 14:40:00,69.18,69.31,69.13,69.15,26548.0,68.425,68.5535,68.3755,68.3953,26548.0
2021-11-30 14:45:00,69.16,69.21,69.02,69.11,24738.0,68.4052,68.4546,68.2667,68.3557,24738.0
2021-11-30 14:50:00,69.11,69.55,69.11,69.48,58863.0,68.3557,68.7909,68.3557,68.7217,58863.0
2021-11-30 14:55:00,69.48,69.6,69.39,69.6,32070.0,68.7217,68.8404,68.6327,68.8404,32070.0
2021-11-30 15:00:00,69.59,69.7,69.44,69.61,52373.0,68.8305,68.9393,68.6821,68.8503,52373.0
2021-11-30 15:05:00,69.64,69.67,69.27,69.27,44652.0,68.8799,68.9096,68.514,68.514,44652.0
2021-11-30 15:10:00,69.3,69.45,69.1,69.18,81704.0,68.5436,68.692,68.3458,68.425,81704.0
2021-11-30 15:15:00,69.18,69.56,69.18,69.56,35119.0,68.425,68.8008,68.425,68.8008,35119.0
2021-11-30 15:20:00,69.55,69.78,69.46,69.7,51280.0,68.7909,69.0184,68.7019,68.9393,51280.0
2021-11-30 15:25:00,69.7,69.71,69.42,69.46,57874.0,68.9393,68.9492,68.6623,68.7019,57874.0
2021-11-30 15:30:00,69.46,69.98,69.44,69.95,73810.0,68.7019,69.2162,68.6821,69.1866,73810.0
2021-11-30 15:35:00,69.94,70.08,69.82,69.83,111403.0,69.1767,69.3151,69.058,69.0679,111403.0
2021-11-30 15:40:00,69.83,70.1,69.75,70.05,111641.0,69.0679,69.3349,68.9887,69.2855,111641.0
2021-11-30 15:45:00,70.05,70.1,69.77,69.95,133280.0,69.2855,69.3349,69.0085,69.1866,133280.0
2021-11-30 15:50:00,69.93,69.99,69.67,69.81,233159.0,69.1668,69.2261,68.9096,69.0481,233159.0
2021-11-30 15:55:00,69.83,70.05,69.8,69.9,480403.0,69.0679,69.2855,69.0382,69.1371,480403.0
2021-12-01 09:30:00,71.01,72.08,70.98,71.47,174729.0,70.235,71.2933,70.2053,70.69,174729.0
2021-12-01 09:35:00,71.58,71.97,70.93,71.23,121923.0,70.7988,71.1845,70.1559,70.4526,121923.0
2021-12-01 09:40:00,71.37,71.55,70.6,70.83,51410.0,70.5911,70.7691,69.8295,70.0569,51410.0
2021-12-01 09:45:00,70.82,71.22,70.3,71.15,65966.0,70.0471,70.4427,69.5327,70.3735,65966.0
2021-12-01 09:50:00,71.1,71.53,71.01,71.38,80814.0,70.324,70.7493,70.235,70.6009,80814.0
2021-12-01 09:55:00,71.39,71.75,71.32,71.66,27805.0,70.6108,70.9669,70.5416,70.8779,27805.0
2021-12-01 10:00:00,71.67,71.99,71.48,71.92,70316.0,70.8878,71.2043,70.6999,71.1351,70316.0
2021-12-01 10:05:00,71.98,72.1,71.73,71.82,45697.0,71.1944,71.3131,70.9471,71.0361,45697.0
2021-12-01 10:10:00,71.83,72.23,71.83,72.21,60518.0,71.046,71.4417,71.046,71.4219,60518.0
2021-12-01 10:15:00,72.21,72.38,71.98,72.09,64278.0,71.4219,71.59,71.1944,71.3032,64278.0
2021-12-01 10:20:00,72.11,72.17,71.72,71.94,41789.0,71.323,71.3823,70.9372,71.1548,41789.0
2021-12-01 10:25:00,72.01,72.14,71.83,71.85,39749.0,71.2241,71.3527,71.046,71.0658,39749.0
2021-12-01 10:30:00,71.81,72.37,71.81,71.91,58102.0,71.0263,71.5801,71.0263,71.1252,58102.0
2021-12-01 10:35:00,71.9,71.98,71.46,71.47,43107.0,71.1153,71.1944,70.6801,70.69,43107.0
2021-12-01 10:40:00,71.49,71.76,71.43,71.71,39674.0,70.7097,70.9768,70.6504,70.9273,39674.0
2021-12-01 10:45:00,71.75,71.87,71.54,71.84,26026.0,70.9669,71.0856,70.7592,71.0559,26026.0
2021-12-01 10:50:00,71.88,71.96,71.6,71.6,34883.0,71.0955,71.1746,70.8185,70.8185,34883.0
2021-12-01 10:55:00,71.59,71.86,71.5,71.82,32222.0,70.8087,71.0757,70.7196,71.0361,32222.0
2021-12-01 11:00:00,71.86,71.95,71.72,71.83,28767.0,71.0757,71.1647,70.9372,71.046,28767.0
2021-12-01 11:05:00,71.83,71.99,71.62,71.89,30088.0,71.046,71.2043,70.8383,71.1054,30088.0
2021-12-01 11:10:00,71.89,71.97,71.78,71.97,46288.0,71.1054,71.1845,70.9966,71.1845,46288.0
2021-12-01 11:15:00,71.97,71.99,71.59,71.81,72301.0,71.1845,71.2043,70.8087,71.0263,72301.0
2021-12-01 11:20:00,71.84,72.0,71.72,71.97,25211.0,71.0559,71.2142,70.9372,71.1845,25211.0
2021-12-01 11:25:00,72.0,72.0,71.75,71.83,62172.0,71.2142,71.2142,70.9669,71.046,62172.0
2021-12-01 11:30:00,71.83,71.84,71.07,71.1,36890.0,71.046,71.0559,70.2943,70.324,36890.0
2021-12-01 11:35:00,71.09,71.13,70.65,70.68,290176.0,70.3141,70.3537,69.8789,69.9086,290176.0
2021-12-01 11:40:00,70.69,70.9,70.21,70.31,99379.0,69.9185,70.1262,69.4437,69.5426,99379.0
2021-12-01 11:45:00,70.3,70.3,69.65,69.77,242647.0,69.5327,69.5327,68.8898,69.0085,242647.0
2021-12-01 11:50:00,69.72,69.87,69.49,69.58,227615.0,68.9591,69.1074,68.7316,68.8206,227615.0
2021-12-01 11:55:00,69.58,69.63,69.28,69.32,59042.0,68.8206,68.87,68.5239,68.5634,59042.0
2021-12-01 12:00:00,69.31,69.46,68.83,69.36,278112.0,68.5535,68.7019,68.0788,68.603,278112.0
2021-12-01 12:05:00,69.33,69.5,68.99,69.28,185021.0,68.5733,68.7415,68.237,68.5239,185021.0
2021-12-01 12:10:00,69.32,70.18,69.32,70.18,75883.0,68.5634,69.414,68.5634,69.414,75883.0
2021-12-01 12:15:00,70.18,70.29,69.99,70.14,121610.0,69.414,69.5228,69.2261,69.3745,121610.0
2021-12-01 12:20:00,70.15,70.25,69.69,69.7,71377.0,69.3844,69.4833,68.9294,68.9393,71377.0
2021-12-01 12:25:00,69.73,69.84,69.56,69.56,30282.0,68.969,69.0778,68.8008,68.8008,30282.0
2021-12-01 12:30:00,69.59,70.0,69.56,69.97,39075.0,68.8305,69.236,68.8008,69.2063,39075.0
2021-12-01 12:35:00,69.95,69.95,69.56,69.73,22236.0,69.1866,69.1866,68.8008,68.969,22236.0
2021-12-01 12:40:00,69.71,69.83,69.54,69.83,14932.0,68.9492,69.0679,68.781,69.0679,14932.0
2021-12-01 12:45:00,69.81,69.83,69.46,69.46,27097.0,69.0481,69.0679,68.7019,68.7019,27097.0
2021-12-01 12:50:00,69.47,69.47,69.05,69.07,227941.0,68.7118,68.7118,68.2964,68.3162,227941.0
2021-12-01 12:55:00,69.14,69.14,68.79,68.8,51834.0,68.3854,68.3854,68.0392,68.0491,51834.0
2021-12-01 13:00:00,68.8,68.92,68.42,68.44,171800.0,68.0491,68.1678,67.6733,67.693,171800.0
2021-12-01 13:05:00,68.46,68.64,68.29,68.42,65540.0,67.7128,67.8909,67.5447,67.6733,65540.0
2021-12-01 13:10:00,68.4,68.43,68.12,68.26,42451.0,67.6535,67.6831,67.3765,67.515,42451.0
2021-12-01 13:15:00,68.28,68.53,68.19,68.25,207871.0,67.5348,67.7821,67.4458,67.5051,207871.0
2021-12-01 13:20:00,68.24,68.33,67.85,68.08,173792.0,67.4952,67.5842,67.1095,67.337,173792.0
2021-12-01 13:25:00,68.04,68.26,67.83,68.07,76610.0,67.2974,67.515,67.0897,67.3271,76610.0
2021-12-01 13:30:00,68.13,68.46,67.88,67.98,137441.0,67.3864,67.7128,67.1391,67.2381,137441.0
2021-12-01 13:35:00,68.01,68.03,67.81,67.85,41426.0,67.2677,67.2875,67.0699,67.1095,41426.0
2021-12-01 13:40:00,67.88,67.89,67.3,67.44,56381.0,67.1391,67.149,66.5655,66.7039,56381.0
2021-12-01 13:45:00,67.43,67.43,67.03,67.06,65428.0,66.6941,66.6941,66.2984,66.3281,65428.0
2021-12-01 13:50:00,67.06,67.38,66.98,67.08,166581.0,66.3281,66.6446,66.249,66.3479,166581.0
2021-12-01 13:55:00,67.09,67.46,67.02,67.4,54922.0,66.3578,66.7237,66.2885,66.6644,54922.0
2021-12-01 14:00:00,67.36,67.82,67.2,67.57,48522.0,66.6248,67.0798,66.4666,66.8325,48522.0
2021-12-01 14:05:00,67.56,67.71,67.3,67.3,36475.0,66.8226,66.971,66.5655,66.5655,36475.0
2021-12-01 14:10:00,67.38,67.39,66.76,66.76,66006.0,66.6446,66.6545,66.0314,66.0314,66006.0
2021-12-01 14:15:00,66.82,66.92,66.4,66.44,66162.0,66.0907,66.1896,65.6753,65.7149,66162.0
2021-12-01 14:20:00,66.44,66.86,66.31,66.83,46194.0,65.7149,66.1303,65.5863,66.1006,46194.0
2021-12-01 14:25:00,66.81,66.95,66.51,66.56,85886.0,66.0808,66.2193,65.7841,65.8336,85886.0
2021-12-01 14:30:00,66.58,66.94,66.46,66.48,102958.0,65.8533,66.2094,65.7346,65.7544,102958.0
2021-12-01 14:35:00,66.47,66.5,66.11,66.27,70474.0,65.7445,65.7742,65.3885,65.5467,70474.0
2021-12-01 14:40:00,66.27,66.27,66.1,66.16,42986.0,65.5467,65.5467,65.3786,65.4379,42986.0
2021-12-01 14:45:00,66.16,66.45,66.13,66.38,91831.0,65.4379,65.7248,65.4082,65.6555,91831.0
2021-12-01 14:50:00,66.42,66.56,66.13,66.22,36605.0,65.6951,65.8336,65.4082,65.4973,36605.0
2021-12-01 14:55:00,66.25,66.51,66.24,66.3,99813.0,65.5269,65.7841,65.517,65.5764,99813.0
2021-12-01 15:00:00,66.3,66.47,65.95,65.96,86952.0,65.5764,65.7445,65.2302,65.2401,86952.0
2021-12-01 15:05:00,65.96,66.05,65.59,65.59,68187.0,65.2401,65.3291,64.8741,64.8741,68187.0
2021-12-01 15:10:00,65.6,65.65,65.33,65.44,88938.0,64.884,64.9335,64.617,64.7258,88938.0
2021-12-01 15:15:00,65.46,65.58,65.05,65.08,98094.0,64.7456,64.8642,64.34,64.3697,98094.0
2021-12-01 15:20:00,65.08,65.16,64.65,64.65,154819.0,64.3697,64.4488,63.9444,63.9444,154819.0
2021-12-01 15:25:00,64.66,65.09,64.55,64.81,109507.0,63.9543,64.3796,63.8455,64.1027,109507.0
2021-12-01 15:30:00,64.78,65.33,64.65,65.27,101642.0,64.073,64.617,63.9444,64.5576,101642.0
2021-12-01 15:35:00,65.29,65.42,65.01,65.29,64772.0,64.5774,64.706,64.3005,64.5774,64772.0
2021-12-01 15:40:00,65.29,65.4,65.09,65.29,135744.0,64.5774,64.6862,64.3796,64.5774,135744.0
2021-12-01 15:45:00,65.28,65.3,64.77,64.81,151245.0,64.5675,64.5873,64.0631,64.1027,151245.0
2021-12-01 15:50:00,64.82,65.03,64.6,64.62,258118.0,64.1125,64.3203,63.8949,63.9147,258118.0
2021-12-01 15:55:00,64.62,64.67,64.2,64.21,450157.0,63.9147,63.9642,63.4993,63.5092,450157.0
2021-12-02 09:30:00,66.0,66.0,64.25,65.02,230421.0,65.2797,65.2797,63.5488,64.3104,230421.0
2021-12-02 09:35:00,65.02,66.2,64.76,66.2,115381.0,64.3104,65.4775,64.0532,65.4775,115381.0
2021-12-02 09:40:00,66.2,66.98,65.99,66.87,104650.0,65.4775,66.249,65.2698,66.1402,104650.0
2021-12-02 09:45:00,66.93,67.3,66.51,67.11,273661.0,66.1995,66.5655,65.7841,66.3776,273661.0
2021-12-02 09:50:00,67.11,67.4,66.9,67.13,111739.0,66.3776,66.6644,66.1698,66.3973,111739.0
2021-12-02 09:55:00,67.05,67.3,66.63,67.3,105985.0,66.3182,66.5655,65.9028,66.5655,105985.0
2021-12-02 10:00:00,67.32,67.49,66.75,67.25,82765.0,66.5853,66.7534,66.0215,66.516,82765.0
2021-12-02 10:05:00,67.13,67.38,66.99,67.09,127621.0,66.3973,66.6446,66.2589,66.3578,127621.0
2021-12-02 10:10:00,67.05,67.22,66.56,66.88,216466.0,66.3182,66.4863,65.8336,66.1501,216466.0
2021-12-02 10:15:00,66.88,66.93,66.05,66.07,89506.0,66.1501,66.1995,65.3291,65.3489,89506.0
2021-12-02 10:20:00,66.0,66.54,65.89,66.5,45755.0,65.2797,65.8138,65.1709,65.7742,45755.0
2021-12-02 10:25:00,66.43,66.99,66.2,66.78,36832.0,65.705,66.2589,65.4775,66.0512,36832.0
2021-12-02 10:30:00,66.81,66.91,66.0,66.06,49347.0,66.0808,66.1797,65.2797,65.339,49347.0
2021-12-02 10:35:00,66.06,66.26,65.32,65.52,142886.0,65.339,65.5368,64.6071,64.8049,142886.0
2021-12-02 10:40:00,65.56,65.74,65.11,65.2,51855.0,64.8445,65.0225,64.3994,64.4884,51855.0
2021-12-02 10:45:00,65.23,65.65,65.05,65.56,61575.0,64.5181,64.9335,64.34,64.8445,61575.0
2021-12-02 10:50:00,65.57,65.7,65.33,65.4,70126.0,64.8544,64.9829,64.617,64.6862,70126.0
2021-12-02 10:55:00,65.35,66.38,65.28,66.36,33445.0,64.6368,65.6555,64.5675,65.6357,33445.0
2021-12-02 11:00:00,66.41,66.51,65.87,65.98,54246.0,65.6852,65.7841,65.1511,65.2599,54246.0
2021-12-02 11:05:00,65.97,66.33,65.81,66.24,43676.0,65.25,65.6061,65.0917,65.517,43676.0
2021-12-02 11:10:00,66.25,66.43,66.04,66.14,45001.0,65.5269,65.705,65.3192,65.4181,45001.0
2021-12-02 11:15:00,66.19,66.67,66.13,66.61,39530.0,65.4676,65.9424,65.4082,65.883,39530.0
2021-12-02 11:20:00,66.63,67.0,66.54,67.0,37197.0,65.9028,66.2688,65.8138,66.2688,37197.0
2021-12-02 11:25:00,67.0,67.26,66.96,67.15,42866.0,66.2688,66.5259,66.2292,66.4171,42866.0
2021-12-02 11:30:00,67.12,67.46,66.86,67.28,57863.0,66.3874,66.7237,66.1303,66.5457,57863.0
2021-12-02 11:35:00,67.25,67.62,67.19,67.56,48198.0,66.516,66.882,66.4567,66.8226,48198.0
2021-12-02 11:40:00,67.52,67.75,67.4,67.5,35340.0,66.7831,67.0106,66.6644,66.7633,35340.0
2021-12-02 11:45:00,67.45,67.81,67.32,67.76,34616.0,66.7138,67.0699,66.5853,67.0205,34616.0
2021-12-02 11:50:00,67.7,67.98,67.63,67.95,39707.0,66.9611,67.2381,66.8919,67.2084,39707.0
2021-12-02 11:55:00,67.91,67.92,67.48,67.6,42653.0,67.1688,67.1787,66.7435,66.8622,42653.0
2021-12-02 12:00:00,67.59,67.64,67.14,67.37,29390.0,66.8523,66.9018,66.4072,66.6347,29390.0
2021-12-02 12:05:00,67.39,67.53,67.27,67.5,30068.0,66.6545,66.793,66.5358,66.7633,30068.0
2021-12-02 12:10:00,67.5,67.8,67.5,67.73,30988.0,66.7633,67.06,66.7633,66.9908,30988.0
2021-12-02 12:15:00,67.73,67.93,67.6,67.79,27268.0,66.9908,67.1886,66.8622,67.0501,27268.0
2021-12-02 12:20:00,67.8,68.23,67.79,68.21,42466.0,67.06,67.4853,67.0501,67.4655,42466.0
2021-12-02 12:25:00,68.23,68.32,68.13,68.26,38608.0,67.4853,67.5743,67.3864,67.515,38608.0
2021-12-02 12:30:00,68.28,68.36,68.19,68.29,23204.0,67.5348,67.6139,67.4458,67.5447,23204.0
2021-12-02 12:35:00,68.31,68.35,67.95,67.95,31027.0,67.5645,67.604,67.2084,67.2084,31027.0
2021-12-02 12:40:00,67.97,68.16,67.92,68.08,28182.0,67.2282,67.4161,67.1787,67.337,28182.0
2021-12-02 12:45:00,68.1,68.37,68.09,68.36,29228.0,67.3567,67.6238,67.3469,67.6139,29228.0
2021-12-02 12:50:00,68.34,68.44,68.18,68.33,25375.0,67.5941,67.693,67.4359,67.5842,25375.0
2021-12-02 12:55:00,68.37,68.54,68.25,68.44,26009.0,67.6238,67.7919,67.5051,67.693,26009.0
2021-12-02 13:00:00,68.48,68.48,67.95,68.0,69881.0,67.7326,67.7326,67.2084,67.2578,69881.0
2021-12-02 13:05:00,68.03,68.07,67.88,67.92,42228.0,67.2875,67.3271,67.1391,67.1787,42228.0
2021-12-02 13:10:00,67.9,68.02,67.73,67.94,31287.0,67.1589,67.2776,66.9908,67.1985,31287.0
2021-12-02 13:15:00,67.97,68.17,67.85,67.89,30355.0,67.2282,67.426,67.1095,67.149,30355.0
2021-12-02 13:20:00,67.91,68.13,67.67,67.73,35070.0,67.1688,67.3864,66.9314,66.9908,35070.0
2021-12-02 13:25:00,67.74,67.88,67.63,67.7,24319.0,67.0007,67.1391,66.8919,66.9611,24319.0
2021-12-02 13:30:00,67.74,67.95,67.57,67.94,27362.0,67.0007,67.2084,66.8325,67.1985,27362.0
2021-12-02 13:35:00,67.92,68.09,67.81,68.06,23421.0,67.1787,67.3469,67.0699,67.3172,23421.0
2021-12-02 13:40:00,68.06,68.19,68.01,68.14,32494.0,67.3172,67.4458,67.2677,67.3963,32494.0
2021-12-02 13:45:00,68.06,68.29,67.99,68.28,39371.0,67.3172,67.5447,67.2479,67.5348,39371.0
2021-12-02 13:50:00,68.25,68.64,68.0,68.5,53994.0,67.5051,67.8909,67.2578,67.7524,53994.0
2021-12-02 13:55:00,68.5,68.58,68.39,68.58,62530.0,67.7524,67.8315,67.6436,67.8315,62530.0
2021-12-02 14:00:00,68.57,68.88,68.55,68.87,41320.0,67.8216,68.1282,67.8018,68.1183,41320.0
2021-12-02 14:05:00,68.9,69.12,68.8,68.9,73430.0,68.148,68.3656,68.0491,68.148,73430.0
2021-12-02 14:10:00,68.92,69.08,68.7,69.0,148419.0,68.1678,68.326,67.9502,68.2469,148419.0
2021-12-02 14:15:00,68.99,69.19,68.87,69.02,36397.0,68.237,68.4348,68.1183,68.2667,36397.0
2021-12-02 14:20:00,69.0,69.01,68.73,68.76,27852.0,68.2469,68.2568,67.9799,68.0095,27852.0
2021-12-02 14:25:00,68.8,69.15,68.68,69.08,30423.0,68.0491,68.3953,67.9304,68.326,30423.0
2021-12-02 14:30:00,69.06,69.24,69.01,69.2,35161.0,68.3063,68.4843,68.2568,68.4447,35161.0
2021-12-02 14:35:00,69.22,69.3,69.06,69.17,24795.0,68.4645,68.5436,68.3063,68.4151,24795.0
2021-12-02 14:40:00,69.15,69.19,68.89,68.97,35436.0,68.3953,68.4348,68.1381,68.2173,35436.0
2021-12-02 14:45:00,68.94,68.99,68.54,68.61,31423.0,68.1876,68.237,67.7919,67.8612,31423.0
2021-12-02 14:50:00,68.64,68.66,68.36,68.41,32118.0,67.8909,67.9106,67.6139,67.6634,32118.0
2021-12-02 14:55:00,68.44,68.55,68.3,68.34,42118.0,67.693,67.8018,67.5546,67.5941,42118.0
2021-12-02 15:00:00,68.38,68.77,68.38,68.75,80445.0,67.6337,68.0194,67.6337,67.9997,80445.0
2021-12-02 15:05:00,68.77,68.89,68.69,68.78,84853.0,68.0194,68.1381,67.9403,68.0293,84853.0
2021-12-02 15:10:00,68.79,68.85,68.44,68.44,104875.0,68.0392,68.0986,67.693,67.693,104875.0
2021-12-02 15:15:00,68.47,68.57,68.37,68.47,45577.0,67.7227,67.8216,67.6238,67.7227,45577.0
2021-12-02 15:20:00,68.43,68.66,68.25,68.66,33098.0,67.6831,67.9106,67.5051,67.9106,33098.0
2021-12-02 15:25:00,68.71,68.85,68.42,68.58,30335.0,67.9601,68.0986,67.6733,67.8315,30335.0
2021-12-02 15:30:00,68.61,68.79,68.52,68.63,48172.0,67.8612,68.0392,67.7722,67.881,48172.0
2021-12-02 15:35:00,68.64,68.87,68.51,68.8,49125.0,67.8909,68.1183,67.7623,68.0491,49125.0
2021-12-02 15:40:00,68.79,69.01,68.73,68.82,49309.0,68.0392,68.2568,67.9799,68.0689,49309.0
2021-12-02 15:45:00,68.83,69.05,68.66,69.01,66354.0,68.0788,68.2964,67.9106,68.2568,66354.0
2021-12-02 15:50:00,69.0,69.01,68.58,68.69,102250.0,68.2469,68.2568,67.8315,67.9403,102250.0
2021-12-02 15:55:00,68.71,68.97,68.63,68.91,180505.0,67.9601,68.2173,67.881,68.1579,180505.0
2021-12-03 09:30:00,68.0,69.11,67.01,67.64,165291.0,67.2578,68.3557,66.2786,66.9018,165291.0
2021-12-03 09:35:00,67.57,67.82,66.76,67.12,94737.0,66.8325,67.0798,66.0314,66.3874,94737.0
2021-12-03 09:40:00,67.01,67.3,66.62,67.0,74563.0,66.2786,66.5655,65.8929,66.2688,74563.0
2021-12-03 09:45:00,67.06,67.34,66.93,67.05,56230.0,66.3281,66.605,66.1995,66.3182,56230.0
2021-12-03 09:50:00,67.07,67.24,66.5,66.5,100857.0,66.338,66.5061,65.7742,65.7742,100857.0
2021-12-03 09:55:00,66.5,67.14,66.5,66.76,72353.0,65.7742,66.4072,65.7742,66.0314,72353.0
2021-12-03 10:00:00,66.88,67.27,66.63,67.07,53199.0,66.1501,66.5358,65.9028,66.338,53199.0
2021-12-03 10:05:00,67.08,67.26,66.84,66.95,30770.0,66.3479,66.5259,66.1105,66.2193,30770.0
2021-12-03 10:10:00,66.94,67.48,66.86,67.39,61562.0,66.2094,66.7435,66.1303,66.6545,61562.0
2021-12-03 10:15:00,67.38,68.25,67.38,67.97,62788.0,66.6446,67.5051,66.6446,67.2282,62788.0
2021-12-03 10:20:00,67.95,68.22,67.85,68.04,45243.0,67.2084,67.4754,67.1095,67.2974,45243.0
2021-12-03 10:25:00,68.04,68.09,67.71,68.02,34643.0,67.2974,67.3469,66.971,67.2776,34643.0
2021-12-03 10:30:00,67.95,67.95,67.46,67.48,20444.0,67.2084,67.2084,66.7237,66.7435,20444.0
2021-12-03 10:35:00,67.46,67.46,67.03,67.03,26964.0,66.7237,66.7237,66.2984,66.2984,26964.0
2021-12-03 10:40:00,67.0,67.07,66.53,66.55,36160.0,66.2688,66.338,65.8039,65.8237,36160.0
2021-12-03 10:45:00,66.56,66.72,66.46,66.7,37367.0,65.8336,65.9918,65.7346,65.972,37367.0
2021-12-03 10:50:00,66.65,67.16,66.57,67.12,37910.0,65.9226,66.427,65.8434,66.3874,37910.0
2021-12-03 10:55:00,67.14,67.19,66.89,67.02,20374.0,66.4072,66.4567,66.16,66.2885,20374.0
2021-12-03 11:00:00,66.97,67.34,66.95,67.34,17107.0,66.2391,66.605,66.2193,66.605,17107.0
2021-12-03 11:05:00,67.31,67.31,67.03,67.14,15914.0,66.5754,66.5754,66.2984,66.4072,15914.0
2021-12-03 11:10:00,67.24,67.58,67.17,67.28,19537.0,66.5061,66.8424,66.4369,66.5457,19537.0
2021-12-03 11:15:00,67.27,67.31,66.94,66.98,17949.0,66.5358,66.5754,66.2094,66.249,17949.0
2021-12-03 11:20:00,67.0,67.42,66.97,67.36,38196.0,66.2688,66.6842,66.2391,66.6248,38196.0
2021-12-03 11:25:00,67.32,67.83,67.28,67.81,20642.0,66.5853,67.0897,66.5457,67.0699,20642.0
2021-12-03 11:30:00,67.79,68.18,67.77,68.15,42795.0,67.0501,67.4359,67.0303,67.4062,42795.0
2021-12-03 11:35:00,68.11,68.66,68.1,68.56,50332.0,67.3666,67.9106,67.3567,67.8117,50332.0
2021-12-03 11:40:00,68.53,68.53,67.8,67.83,65557.0,67.7821,67.7821,67.06,67.0897,65557.0
2021-12-03 11:45:00,67.77,67.92,67.58,67.66,52681.0,67.0303,67.1787,66.8424,66.9215,52681.0
2021-12-03 11:50:00,67.59,67.59,66.7,66.79,71512.0,66.8523,66.8523,65.972,66.061,71512.0
2021-12-03 11:55:00,66.71,66.75,66.53,66.56,50485.0,65.9819,66.0215,65.8039,65.8336,50485.0
2021-12-03 12:00:00,66.61,66.81,66.41,66.72,35767.0,65.883,66.0808,65.6852,65.9918,35767.0
2021-12-03 12:05:00,66.63,66.77,66.52,66.69,33462.0,65.9028,66.0413,65.794,65.9621,33462.0
2021-12-03 12:10:00,66.7,66.96,66.7,66.82,24687.0,65.972,66.2292,65.972,66.0907,24687.0
2021-12-03 12:15:00,66.88,67.45,66.88,67.3,46206.0,66.1501,66.7138,66.1501,66.5655,46206.0
2021-12-03 12:20:00,67.3,67.46,67.15,67.23,18774.0,66.5655,66.7237,66.4171,66.4962,18774.0
2021-12-03 12:25:00,67.26,67.26,66.95,66.99,19587.0,66.5259,66.5259,66.2193,66.2589,19587.0
2021-12-03 12:30:00,67.0,67.0,66.7,66.95,35528.0,66.2688,66.2688,65.972,66.2193,35528.0
2021-12-03 12:35:00,66.94,67.39,66.84,67.36,30645.0,66.2094,66.6545,66.1105,66.6248,30645.0
2021-12-03 12:40:00,67.33,67.71,67.33,67.56,27558.0,66.5951,66.971,66.5951,66.8226,27558.0
2021-12-03 12:45:00,67.59,67.59,67.25,67.45,16576.0,66.8523,66.8523,66.516,66.7138,16576.0
2021-12-03 12:50:00,67.36,67.47,67.03,67.11,23019.0,66.6248,66.7336,66.2984,66.3776,23019.0
2021-12-03 12:55:00,67.13,67.22,66.95,67.18,17834.0,66.3973,66.4863,66.2193,66.4468,17834.0
2021-12-03 13:00:00,67.09,67.09,66.86,67.06,10631.0,66.3578,66.3578,66.1303,66.3281,10631.0
2021-12-03 13:05:00,67.03,67.21,66.98,67.18,25157.0,66.2984,66.4765,66.249,66.4468,25157.0
2021-12-03 13:10:00,67.18,67.21,66.91,67.03,47522.0,66.4468,66.4765,66.1797,66.2984,47522.0
2021-12-03 13:15:00,67.05,67.44,66.98,67.34,40938.0,66.3182,66.7039,66.249,66.605,40938.0
2021-12-03 13:20:00,67.36,67.52,67.25,67.48,24211.0,66.6248,66.7831,66.516,66.7435,24211.0
2021-12-03 13:25:00,67.46,67.52,67.26,67.26,22560.0,66.7237,66.7831,66.5259,66.5259,22560.0
2021-12-03 13:30:00,67.25,67.35,67.15,67.19,20871.0,66.516,66.6149,66.4171,66.4567,20871.0
2021-12-03 13:35:00,67.18,67.2,66.75,66.9,36673.0,66.4468,66.4666,66.0215,66.1698,36673.0
2021-12-03 13:40:00,66.91,67.07,66.85,66.96,14760.0,66.1797,66.338,66.1204,66.2292,14760.0
2021-12-03 13:45:00,66.94,67.05,66.72,66.98,19794.0,66.2094,66.3182,65.9918,66.249,19794.0
2021-12-03 13:50:00,66.99,67.04,66.87,66.92,17541.0,66.2589,66.3083,66.1402,66.1896,17541.0
2021-12-03 13:55:00,66.9,66.93,66.71,66.74,17930.0,66.1698,66.1995,65.9819,66.0116,17930.0
2021-12-03 14:00:00,66.73,66.9,66.67,66.77,23068.0,66.0017,66.1698,65.9424,66.0413,23068.0
2021-12-03 14:05:00,66.77,66.77,66.37,66.44,89924.0,66.0413,66.0413,65.6456,65.7149,89924.0
2021-12-03 14:10:00,66.44,66.57,66.41,66.46,40480.0,65.7149,65.8434,65.6852,65.7346,40480.0
2021-12-03 14:15:00,66.46,66.57,66.29,66.29,29368.0,65.7346,65.8434,65.5665,65.5665,29368.0
2021-12-03 14:20:00,66.3,66.59,66.17,66.59,44599.0,65.5764,65.8632,65.4478,65.8632,44599.0
2021-12-03 14:25:00,66.63,66.8,66.49,66.75,34465.0,65.9028,66.0709,65.7643,66.0215,34465.0
2021-12-03 14:30:00,66.75,66.83,66.46,66.57,30920.0,66.0215,66.1006,65.7346,65.8434,30920.0
2021-12-03 14:35:00,66.57,66.65,66.42,66.51,54330.0,65.8434,65.9226,65.6951,65.7841,54330.0
2021-12-03 14:40:00,66.55,66.95,66.54,66.85,31882.0,65.8237,66.2193,65.8138,66.1204,31882.0
2021-12-03 14:45:00,66.91,66.94,66.55,66.6,25168.0,66.1797,66.2094,65.8237,65.8731,25168.0
2021-12-03 14:50:00,66.59,66.69,66.48,66.48,17475.0,65.8632,65.9621,65.7544,65.7544,17475.0
2021-12-03 14:55:00,66.52,66.8,66.5,66.61,12239.0,65.794,66.0709,65.7742,65.883,12239.0
2021-12-03 15:00:00,66.56,66.59,66.28,66.42,30382.0,65.8336,65.8632,65.5566,65.6951,30382.0
2021-12-03 15:05:00,66.4,66.5,66.19,66.25,54564.0,65.6753,65.7742,65.4676,65.5269,54564.0
2021-12-03 15:10:00,66.26,66.54,66.2,66.5,23869.0,65.5368,65.8138,65.4775,65.7742,23869.0
2021-12-03 15:15:00,66.48,66.6,66.45,66.52,15184.0,65.7544,65.8731,65.7248,65.794,15184.0
2021-12-03 15:20:00,66.52,66.79,66.52,66.62,33186.0,65.794,66.061,65.794,65.8929,33186.0
2021-12-03 15:25:00,66.63,66.78,66.56,66.56,28005.0,65.9028,66.0512,65.8336,65.8336,28005.0
2021-12-03 15:30:00,66.57,66.88,66.55,66.83,30233.0,65.8434,66.1501,65.8237,66.1006,30233.0
2021-12-03 15:35:00,66.82,66.84,66.52,66.57,29900.0,66.0907,66.1105,65.794,65.8434,29900.0
2021-12-03 15:40:00,66.62,66.67,66.44,66.5,53437.0,65.8929,65.9424,65.7149,65.7742,53437.0
2021-12-03 15:45:00,66.49,66.5,66.18,66.33,50060.0,65.7643,65.7742,65.4577,65.6061,50060.0
2021-12-03 15:50:00,66.3,66.51,66.2,66.45,78122.0,65.5764,65.7841,65.4775,65.7248,78122.0
2021-12-03 15:55:00,66.45,66.9,66.45,66.77,305799.0,65.7248,66.1698,65.7248,66.0413,305799.0
2021-12-06 09:30:00,68.7,69.39,68.09,69.11,247799.0,67.9502,68.6327,67.3469,68.3557,247799.0
2021-12-06 09:35:00,69.2,69.2,67.72,68.33,76915.0,68.4447,68.4447,66.9809,67.5842,76915.0
2021-12-06 09:40:00,68.31,68.77,68.0,68.33,88288.0,67.5645,68.0194,67.2578,67.5842,88288.0
2021-12-06 09:45:00,68.35,69.44,68.18,69.13,66629.0,67.604,68.6821,67.4359,68.3755,66629.0
2021-12-06 09:50:00,69.1,69.89,69.03,69.7,82472.0,68.3458,69.1272,68.2766,68.9393,82472.0
2021-12-06 09:55:00,69.7,70.32,69.31,70.32,79049.0,68.9393,69.5525,68.5535,69.5525,79049.0
2021-12-06 10:00:00,70.25,70.83,70.14,70.48,153816.0,69.4833,70.0569,69.3745,69.7108,153816.0
2021-12-06 10:05:00,70.39,70.92,70.13,70.84,174885.0,69.6218,70.146,69.3646,70.0668,174885.0
2021-12-06 10:10:00,70.82,70.88,70.33,70.65,73237.0,70.0471,70.1064,69.5624,69.8789,73237.0
2021-12-06 10:15:00,70.66,70.7,70.29,70.39,98493.0,69.8888,69.9284,69.5228,69.6218,98493.0
2021-12-06 10:20:00,70.33,71.21,70.33,71.16,182977.0,69.5624,70.4328,69.5624,70.3833,182977.0
2021-12-06 10:25:00,71.16,71.97,71.13,71.97,141853.0,70.3833,71.1845,70.3537,71.1845,141853.0
2021-12-06 10:30:00,71.95,72.13,71.75,72.13,102071.0,71.1647,71.3428,70.9669,71.3428,102071.0
2021-12-06 10:35:00,72.1,72.1,71.38,72.0,161825.0,71.3131,71.3131,70.6009,71.2142,161825.0
2021-12-06 10:40:00,72.0,72.2,71.65,71.86,99205.0,71.2142,71.412,70.868,71.0757,99205.0
2021-12-06 10:45:00,71.86,72.62,71.76,72.55,82709.0,71.0757,71.8274,70.9768,71.7582,82709.0
2021-12-06 10:50:00,72.56,72.63,71.88,72.15,71535.0,71.7681,71.8373,71.0955,71.3625,71535.0
2021-12-06 10:55:00,72.11,72.5,71.93,72.28,46143.0,71.323,71.7087,71.1449,71.4911,46143.0
2021-12-06 11:00:00,72.33,72.37,71.61,71.78,95944.0,71.5406,71.5801,70.8284,70.9966,95944.0
2021-12-06 11:05:00,71.82,72.05,71.64,71.89,107013.0,71.0361,71.2636,70.8581,71.1054,107013.0
2021-12-06 11:10:00,71.9,72.06,71.5,71.67,71882.0,71.1153,71.2735,70.7196,70.8878,71882.0
2021-12-06 11:15:00,71.62,72.43,71.61,72.33,48202.0,70.8383,71.6395,70.8284,71.5406,48202.0
2021-12-06 11:20:00,72.23,72.47,72.08,72.35,52844.0,71.4417,71.6791,71.2933,71.5604,52844.0
2021-12-06 11:25:00,72.31,72.54,72.16,72.44,46565.0,71.5208,71.7483,71.3724,71.6494,46565.0
2021-12-06 11:30:00,72.47,73.11,72.44,72.95,88996.0,71.6791,72.3121,71.6494,72.1538,88996.0
2021-12-06 11:35:00,72.97,73.06,72.77,72.97,40303.0,72.1736,72.2626,71.9758,72.1736,40303.0
2021-12-06 11:40:00,72.98,73.38,72.86,73.36,62533.0,72.1835,72.5791,72.0648,72.5593,62533.0
2021-12-06 11:45:00,73.36,73.4,72.94,73.05,46878.0,72.5593,72.5989,72.1439,72.2527,46878.0
2021-12-06 11:50:00,73.05,73.19,72.92,72.95,37746.0,72.2527,72.3912,72.1241,72.1538,37746.0
2021-12-06 11:55:00,72.97,73.4,72.95,73.24,44409.0,72.1736,72.5989,72.1538,72.4406,44409.0
2021-12-06 12:00:00,73.29,73.29,73.0,73.18,95897.0,72.4901,72.4901,72.2033,72.3813,95897.0
2021-12-06 12:05:00,73.17,73.33,73.04,73.32,180134.0,72.3714,72.5297,72.2428,72.5198,180134.0
2021-12-06 12:10:00,73.33,73.6,73.33,73.37,66893.0,72.5297,72.7967,72.5297,72.5692,66893.0
2021-12-06 12:15:00,73.33,73.72,73.33,73.65,40705.0,72.5297,72.9154,72.5297,72.8462,40705.0
2021-12-06 12:20:00,73.66,73.85,73.61,73.77,77161.0,72.8561,73.044,72.8066,72.9649,77161.0
2021-12-06 12:25:00,73.78,73.79,73.47,73.51,34934.0,72.9748,72.9846,72.6681,72.7077,34934.0
2021-12-06 12:30:00,73.52,73.97,73.47,73.94,77666.0,72.7176,73.1627,72.6681,73.133,77666.0
2021-12-06 12:35:00,73.97,73.99,73.46,73.79,148986.0,73.1627,73.1825,72.6582,72.9846,148986.0
2021-12-06 12:40:00,73.8,73.9,73.76,73.81,34252.0,72.9945,73.0934,72.955,73.0044,34252.0
2021-12-06 12:45:00,73.83,73.89,73.63,73.65,30146.0,73.0242,73.0836,72.8264,72.8462,30146.0
2021-12-06 12:50:00,73.63,73.82,73.63,73.73,27170.0,72.8264,73.0143,72.8264,72.9253,27170.0
2021-12-06 12:55:00,73.73,73.83,73.67,73.83,26733.0,72.9253,73.0242,72.866,73.0242,26733.0
2021-12-06 13:00:00,73.83,74.05,73.75,74.03,36014.0,73.0242,73.2418,72.9451,73.222,36014.0
2021-12-06 13:05:00,74.05,74.39,74.02,74.38,92075.0,73.2418,73.5781,73.2121,73.5682,92075.0
2021-12-06 13:10:00,74.4,74.43,74.06,74.09,93915.0,73.588,73.6177,73.2517,73.2814,93915.0
2021-12-06 13:15:00,74.13,74.3,73.89,74.14,56543.0,73.3209,73.4891,73.0836,73.3308,56543.0
2021-12-06 13:20:00,74.19,74.19,73.94,74.11,52655.0,73.3803,73.3803,73.133,73.3012,52655.0
2021-12-06 13:25:00,74.12,74.2,73.82,73.89,65235.0,73.311,73.3902,73.0143,73.0836,65235.0
2021-12-06 13:30:00,73.92,73.93,73.43,73.47,66190.0,73.1132,73.1231,72.6286,72.6681,66190.0
2021-12-06 13:35:00,73.5,73.75,73.4,73.62,53848.0,72.6978,72.9451,72.5989,72.8165,53848.0
2021-12-06 13:40:00,73.61,73.89,73.6,73.75,51445.0,72.8066,73.0836,72.7967,72.9451,51445.0
2021-12-06 13:45:00,73.72,73.85,73.56,73.84,135490.0,72.9154,73.044,72.7572,73.0341,135490.0
2021-12-06 13:50:00,73.84,73.87,73.73,73.8,24014.0,73.0341,73.0638,72.9253,72.9945,24014.0
2021-12-06 13:55:00,73.8,73.83,73.55,73.64,61856.0,72.9945,73.0242,72.7473,72.8363,61856.0
2021-12-06 14:00:00,73.65,74.07,73.59,73.93,50356.0,72.8462,73.2616,72.7868,73.1231,50356.0
2021-12-06 14:05:00,73.96,73.96,73.69,73.75,60656.0,73.1528,73.1528,72.8857,72.9451,60656.0
2021-12-06 14:10:00,73.76,74.07,73.73,74.06,53558.0,72.955,73.2616,72.9253,73.2517,53558.0
2021-12-06 14:15:00,74.05,74.24,74.03,74.19,49737.0,73.2418,73.4297,73.222,73.3803,49737.0
2021-12-06 14:20:00,74.18,74.3,74.13,74.25,48869.0,73.3704,73.4891,73.3209,73.4396,48869.0
2021-12-06 14:25:00,74.23,74.35,74.13,74.26,47244.0,73.4198,73.5385,73.3209,73.4495,47244.0
2021-12-06 14:30:00,74.25,74.29,73.81,73.86,78146.0,73.4396,73.4792,73.0044,73.0539,78146.0
2021-12-06 14:35:00,73.89,73.89,73.7,73.81,54920.0,73.0836,73.0836,72.8956,73.0044,54920.0
2021-12-06 14:40:00,73.82,73.89,73.29,73.29,161112.0,73.0143,73.0836,72.4901,72.4901,161112.0
2021-12-06 14:45:00,73.32,73.42,73.19,73.3,58546.0,72.5198,72.6187,72.3912,72.5,58546.0
2021-12-06 14:50:00,73.3,73.36,73.13,73.15,39806.0,72.5,72.5593,72.3318,72.3516,39806.0
2021-12-06 14:55:00,73.15,73.17,72.46,72.67,138811.0,72.3516,72.3714,71.6692,71.8769,138811.0
2021-12-06 15:00:00,72.66,72.93,72.63,72.63,103124.0,71.867,72.134,71.8373,71.8373,103124.0
2021-12-06 15:05:00,72.62,72.92,72.56,72.74,57946.0,71.8274,72.1241,71.7681,71.9461,57946.0
2021-12-06 15:10:00,72.74,72.87,72.6,72.78,75179.0,71.9461,72.0747,71.8076,71.9857,75179.0
2021-12-06 15:15:00,72.8,72.95,72.71,72.94,34850.0,72.0054,72.1538,71.9164,72.1439,34850.0
2021-12-06 15:20:00,72.93,72.93,72.68,72.7,36681.0,72.134,72.134,71.8868,71.9065,36681.0
2021-12-06 15:25:00,72.69,72.71,72.44,72.66,37765.0,71.8966,71.9164,71.6494,71.867,37765.0
2021-12-06 15:30:00,72.69,72.82,72.39,72.41,77066.0,71.8966,72.0252,71.5999,71.6197,77066.0
2021-12-06 15:35:00,72.41,72.41,72.07,72.38,51767.0,71.6197,71.6197,71.2834,71.59,51767.0
2021-12-06 15:40:00,72.38,72.38,72.1,72.15,74520.0,71.59,71.59,71.3131,71.3625,74520.0
2021-12-06 15:45:00,72.17,72.26,72.0,72.17,80037.0,71.3823,71.4713,71.2142,71.3823,80037.0
2021-12-06 15:50:00,72.18,72.24,72.08,72.17,122007.0,71.3922,71.4516,71.2933,71.3823,122007.0
2021-12-06 15:55:00,72.17,72.32,72.07,72.27,299508.0,71.3823,71.5307,71.2834,71.4812,299508.0
2021-12-07 09:30:00,72.94,74.17,72.76,73.12,239414.0,72.1439,73.3605,71.9659,72.322,239414.0
2021-12-07 09:35:00,73.07,74.09,72.51,73.15,110661.0,72.2725,73.2814,71.7186,72.3516,110661.0
2021-12-07 09:40:00,73.24,74.0,73.14,73.35,84496.0,72.4406,73.1924,72.3417,72.5494,84496.0
2021-12-07 09:45:00,73.24,73.56,72.9,73.5,77910.0,72.4406,72.7572,72.1044,72.6978,77910.0
2021-12-07 09:50:00,73.42,73.94,73.42,73.54,53668.0,72.6187,73.133,72.6187,72.7374,53668.0
2021-12-07 09:55:00,73.59,73.96,73.4,73.83,27885.0,72.7868,73.1528,72.5989,73.0242,27885.0
2021-12-07 10:00:00,73.86,74.06,73.41,73.88,35531.0,73.0539,73.2517,72.6088,73.0737,35531.0
2021-12-07 10:05:00,73.94,74.36,73.55,74.32,63422.0,73.133,73.5484,72.7473,73.5089,63422.0
2021-12-07 10:10:00,74.3,74.45,74.04,74.28,55120.0,73.4891,73.6374,73.2319,73.4693,55120.0
2021-12-07 10:15:00,74.26,74.41,73.95,74.05,56769.0,73.4495,73.5979,73.1429,73.2418,56769.0
2021-12-07 10:20:00,74.06,74.17,73.65,74.05,31692.0,73.2517,73.3605,72.8462,73.2418,31692.0
2021-12-07 10:25:00,74.01,74.2,73.76,73.81,38521.0,73.2022,73.3902,72.955,73.0044,38521.0
2021-12-07 10:30:00,73.84,74.09,73.83,74.0,44337.0,73.0341,73.2814,73.0242,73.1924,44337.0
2021-12-07 10:35:00,73.98,74.01,73.72,73.92,36918.0,73.1726,73.2022,72.9154,73.1132,36918.0
2021-12-07 10:40:00,73.91,73.94,73.71,73.75,31914.0,73.1033,73.133,72.9055,72.9451,31914.0
2021-12-07 10:45:00,73.74,73.75,73.44,73.59,23809.0,72.9352,72.9451,72.6385,72.7868,23809.0
2021-12-07 10:50:00,73.61,73.82,73.46,73.73,31489.0,72.8066,73.0143,72.6582,72.9253,31489.0
2021-12-07 10:55:00,73.74,73.77,73.41,73.59,26671.0,72.9352,72.9649,72.6088,72.7868,26671.0
2021-12-07 11:00:00,73.67,73.73,73.5,73.65,35409.0,72.866,72.9253,72.6978,72.8462,35409.0
2021-12-07 11:05:00,73.56,73.59,73.24,73.49,38510.0,72.7572,72.7868,72.4406,72.6879,38510.0
2021-12-07 11:10:00,73.49,73.49,73.09,73.13,24263.0,72.6879,72.6879,72.2923,72.3318,24263.0
2021-12-07 11:15:00,73.11,73.12,72.41,72.47,73250.0,72.3121,72.322,71.6197,71.6791,73250.0
2021-12-07 11:20:00,72.48,72.62,72.42,72.55,33935.0,71.6889,71.8274,71.6296,71.7582,33935.0
2021-12-07 11:25:00,72.58,72.74,72.53,72.67,54681.0,71.7879,71.9461,71.7384,71.8769,54681.0
2021-12-07 11:30:00,72.67,72.78,72.41,72.7,37094.0,71.8769,71.9857,71.6197,71.9065,37094.0
2021-12-07 11:35:00,72.72,72.76,72.53,72.53,21051.0,71.9263,71.9659,71.7384,71.7384,21051.0
2021-12-07 11:40:00,72.5,72.6,72.35,72.46,56153.0,71.7087,71.8076,71.5604,71.6692,56153.0
2021-12-07 11:45:00,72.49,72.67,72.29,72.33,71391.0,71.6988,71.8769,71.501,71.5406,71391.0
2021-12-07 11:50:00,72.35,72.45,72.12,72.32,37822.0,71.5604,71.6593,71.3329,71.5307,37822.0
2021-12-07 11:55:00,72.3,72.5,72.23,72.37,12764.0,71.5109,71.7087,71.4417,71.5801,12764.0
2021-12-07 12:00:00,72.36,72.69,72.34,72.68,21791.0,71.5703,71.8966,71.5505,71.8868,21791.0
2021-12-07 12:05:00,72.7,72.76,72.56,72.72,15788.0,71.9065,71.9659,71.7681,71.9263,15788.0
2021-12-07 12:10:00,72.75,72.95,72.75,72.8,29617.0,71.956,72.1538,71.956,72.0054,29617.0
2021-12-07 12:15:00,72.8,72.84,72.54,72.67,20524.0,72.0054,72.045,71.7483,71.8769,20524.0
2021-12-07 12:20:00,72.67,73.14,72.67,73.1,26211.0,71.8769,72.3417,71.8769,72.3022,26211.0
2021-12-07 12:25:00,73.1,73.16,72.9,72.95,20074.0,72.3022,72.3615,72.1044,72.1538,20074.0
2021-12-07 12:30:00,72.99,73.04,72.9,73.04,15885.0,72.1934,72.2428,72.1044,72.2428,15885.0
2021-12-07 12:35:00,73.03,73.09,72.87,72.95,31697.0,72.2329,72.2923,72.0747,72.1538,31697.0
2021-12-07 12:40:00,72.93,72.99,72.86,72.99,22439.0,72.134,72.1934,72.0648,72.1934,22439.0
2021-12-07 12:45:00,72.99,73.33,72.93,73.29,23781.0,72.1934,72.5297,72.134,72.4901,23781.0
2021-12-07 12:50:00,73.27,73.33,73.22,73.25,20646.0,72.4703,72.5297,72.4209,72.4505,20646.0
2021-12-07 12:55:00,73.23,73.28,73.07,73.28,18437.0,72.4308,72.4802,72.2725,72.4802,18437.0
2021-12-07 13:00:00,73.26,73.27,73.08,73.11,26994.0,72.4604,72.4703,72.2824,72.3121,26994.0
2021-12-07 13:05:00,73.07,73.14,72.76,72.82,54352.0,72.2725,72.3417,71.9659,72.0252,54352.0
2021-12-07 13:10:00,72.78,72.81,72.58,72.75,28630.0,71.9857,72.0153,71.7879,71.956,28630.0
2021-12-07 13:15:00,72.8,73.03,72.76,72.99,14865.0,72.0054,72.2329,71.9659,72.1934,14865.0
2021-12-07 13:20:00,72.98,73.12,72.93,72.96,22247.0,72.1835,72.322,72.134,72.1637,22247.0
2021-12-07 13:25:00,72.93,73.05,72.89,73.03,19415.0,72.134,72.2527,72.0945,72.2329,19415.0
2021-12-07 13:30:00,73.05,73.13,72.99,73.08,6911.0,72.2527,72.3318,72.1934,72.2824,6911.0
2021-12-07 13:35:00,73.08,73.18,73.01,73.12,27915.0,72.2824,72.3813,72.2132,72.322,27915.0
2021-12-07 13:40:00,73.13,73.43,73.13,73.43,17164.0,72.3318,72.6286,72.3318,72.6286,17164.0
2021-12-07 13:45:00,73.41,73.56,73.4,73.56,21904.0,72.6088,72.7572,72.5989,72.7572,21904.0
2021-12-07 13:50:00,73.52,73.66,73.43,73.43,18913.0,72.7176,72.8561,72.6286,72.6286,18913.0
2021-12-07 13:55:00,73.42,73.61,73.41,73.57,21810.0,72.6187,72.8066,72.6088,72.767,21810.0
2021-12-07 14:00:00,73.54,73.66,73.49,73.58,13776.0,72.7374,72.8561,72.6879,72.7769,13776.0
2021-12-07 14:05:00,73.58,73.58,73.45,73.52,11522.0,72.7769,72.7769,72.6484,72.7176,11522.0
2021-12-07 14:10:00,73.54,73.54,73.17,73.26,23300.0,72.7374,72.7374,72.3714,72.4604,23300.0
2021-12-07 14:15:00,73.25,73.25,73.12,73.2,8503.0,72.4505,72.4505,72.322,72.4011,8503.0
2021-12-07 14:20:00,73.18,73.29,73.12,73.15,28544.0,72.3813,72.4901,72.322,72.3516,28544.0
2021-12-07 14:25:00,73.16,73.38,73.14,73.2,17895.0,72.3615,72.5791,72.3417,72.4011,17895.0
2021-12-07 14:30:00,73.13,73.32,73.05,73.32,15963.0,72.3318,72.5198,72.2527,72.5198,15963.0
2021-12-07 14:35:00,73.33,73.4,73.24,73.32,13418.0,72.5297,72.5989,72.4406,72.5198,13418.0
2021-12-07 14:40:00,73.33,73.36,73.16,73.33,14152.0,72.5297,72.5593,72.3615,72.5297,14152.0
2021-12-07 14:45:00,73.33,73.33,73.06,73.14,15972.0,72.5297,72.5297,72.2626,72.3417,15972.0
2021-12-07 14:50:00,73.16,73.24,73.03,73.05,18272.0,72.3615,72.4406,72.2329,72.2527,18272.0
2021-12-07 14:55:00,73.0,73.06,72.9,73.0,32633.0,72.2033,72.2626,72.1044,72.2033,32633.0
2021-12-07 15:00:00,73.03,73.08,72.95,73.02,17128.0,72.2329,72.2824,72.1538,72.223,17128.0
2021-12-07 15:05:00,73.02,73.24,73.0,73.19,53261.0,72.223,72.4406,72.2033,72.3912,53261.0
2021-12-07 15:10:00,73.18,73.18,72.99,73.02,38268.0,72.3813,72.3813,72.1934,72.223,38268.0
2021-12-07 15:15:00,73.02,73.14,72.9,73.1,37621.0,72.223,72.3417,72.1044,72.3022,37621.0
2021-12-07 15:20:00,73.09,73.18,72.85,72.87,48994.0,72.2923,72.3813,72.0549,72.0747,48994.0
2021-12-07 15:25:00,72.84,72.87,72.36,72.36,32591.0,72.045,72.0747,71.5703,71.5703,32591.0
2021-12-07 15:30:00,72.39,72.52,71.95,72.09,105320.0,71.5999,71.7285,71.1647,71.3032,105320.0
2021-12-07 15:35:00,72.07,72.12,71.47,71.53,139621.0,71.2834,71.3329,70.69,70.7493,139621.0
2021-12-07 15:40:00,71.53,71.7,71.42,71.46,106959.0,70.7493,70.9175,70.6405,70.6801,106959.0
2021-12-07 15:45:00,71.46,71.69,71.31,71.39,147568.0,70.6801,70.9076,70.5317,70.6108,147568.0
2021-12-07 15:50:00,71.39,71.4,71.06,71.25,214525.0,70.6108,70.6207,70.2844,70.4724,214525.0
2021-12-07 15:55:00,71.25,71.71,71.21,71.65,289349.0,70.4724,70.9273,70.4328,70.868,289349.0
2021-12-08 09:30:00,73.21,74.47,72.65,73.09,247739.0,72.411,73.6572,71.8571,72.2923,247739.0
2021-12-08 09:35:00,73.07,74.05,72.83,73.84,117038.0,72.2725,73.2418,72.0351,73.0341,117038.0
2021-12-08 09:40:00,73.74,74.88,73.41,74.57,175581.0,72.9352,74.0627,72.6088,73.7561,175581.0
2021-12-08 09:45:00,74.46,76.09,74.44,75.83,249411.0,73.6473,75.2595,73.6275,75.0024,249411.0
2021-12-08 09:50:00,75.82,76.35,75.74,76.35,281859.0,74.9925,75.5167,74.9134,75.5167,281859.0
2021-12-08 09:55:00,76.35,76.62,76.04,76.05,232778.0,75.5167,75.7838,75.2101,75.22,232778.0
2021-12-08 10:00:00,76.02,76.43,75.92,76.37,181376.0,75.1903,75.5958,75.0914,75.5365,181376.0
2021-12-08 10:05:00,76.34,76.85,76.24,76.64,285598.0,75.5068,76.0112,75.4079,75.8035,285598.0
2021-12-08 10:10:00,76.6,77.11,76.59,76.72,222098.0,75.764,76.2684,75.7541,75.8827,222098.0
2021-12-08 10:15:00,76.7,77.43,76.7,77.19,148459.0,75.8629,76.5849,75.8629,76.3475,148459.0
2021-12-08 10:20:00,77.18,77.5,76.97,77.08,124962.0,76.3376,76.6542,76.1299,76.2387,124962.0
2021-12-08 10:25:00,77.0,77.45,76.72,76.73,80441.0,76.1596,76.6047,75.8827,75.8926,80441.0
2021-12-08 10:30:00,76.71,76.85,76.27,76.66,85412.0,75.8728,76.0112,75.4376,75.8233,85412.0
2021-12-08 10:35:00,76.65,77.08,76.4,76.71,72906.0,75.8134,76.2387,75.5662,75.8728,72906.0
2021-12-08 10:40:00,76.68,76.69,75.98,76.39,204975.0,75.8431,75.853,75.1507,75.5563,204975.0
2021-12-08 10:45:00,76.39,76.58,75.93,76.25,152255.0,75.5563,75.7442,75.1013,75.4178,152255.0
2021-12-08 10:50:00,76.28,76.38,76.1,76.3,77446.0,75.4475,75.5464,75.2694,75.4672,77446.0
2021-12-08 10:55:00,76.25,76.6,76.14,76.21,57540.0,75.4178,75.764,75.309,75.3782,57540.0
2021-12-08 11:00:00,76.21,76.52,76.21,76.36,43433.0,75.3782,75.6848,75.3782,75.5266,43433.0
2021-12-08 11:05:00,76.36,76.48,76.16,76.16,27966.0,75.5266,75.6453,75.3288,75.3288,27966.0
2021-12-08 11:10:00,76.2,76.42,75.93,75.94,64850.0,75.3683,75.5859,75.1013,75.1112,64850.0
2021-12-08 11:15:00,75.96,76.0,75.58,75.85,103118.0,75.131,75.1705,74.7551,75.0222,103118.0
2021-12-08 11:20:00,75.8,76.16,75.7,76.11,49897.0,74.9727,75.3288,74.8738,75.2793,49897.0
2021-12-08 11:25:00,76.09,76.09,75.57,75.58,36145.0,75.2595,75.2595,74.7452,74.7551,36145.0
2021-12-08 11:30:00,75.55,75.96,75.51,75.54,38074.0,74.7254,75.131,74.6859,74.7155,38074.0
2021-12-08 11:35:00,75.52,75.97,75.48,75.94,25518.0,74.6958,75.1409,74.6562,75.1112,25518.0
2021-12-08 11:40:00,75.96,76.09,75.77,75.81,40986.0,75.131,75.2595,74.943,74.9826,40986.0
2021-12-08 11:45:00,75.81,76.3,75.8,76.26,37183.0,74.9826,75.4672,74.9727,75.4277,37183.0
2021-12-08 11:50:00,76.27,76.29,75.76,75.79,33043.0,75.4376,75.4574,74.9331,74.9628,33043.0
2021-12-08 11:55:00,75.78,75.88,75.35,75.42,67511.0,74.9529,75.0518,74.5276,74.5969,67511.0
2021-12-08 12:00:00,75.4,75.77,75.37,75.77,36413.0,74.5771,74.943,74.5474,74.943,36413.0
2021-12-08 12:05:00,75.78,75.96,75.67,75.92,18841.0,74.9529,75.131,74.8441,75.0914,18841.0
2021-12-08 12:10:00,75.99,76.16,75.88,76.09,26664.0,75.1606,75.3288,75.0518,75.2595,26664.0
2021-12-08 12:15:00,76.09,76.14,75.95,76.05,25436.0,75.2595,75.309,75.1211,75.22,25436.0
2021-12-08 12:20:00,76.05,76.22,75.78,76.18,29848.0,75.22,75.3881,74.9529,75.3486,29848.0
2021-12-08 12:25:00,76.16,76.26,75.97,76.14,34728.0,75.3288,75.4277,75.1409,75.309,34728.0
2021-12-08 12:30:00,76.15,76.41,76.14,76.38,28239.0,75.3189,75.576,75.309,75.5464,28239.0
2021-12-08 12:35:00,76.36,76.38,76.07,76.07,27557.0,75.5266,75.5464,75.2398,75.2398,27557.0
2021-12-08 12:40:00,76.04,76.12,75.85,75.88,100307.0,75.2101,75.2892,75.0222,75.0518,100307.0
2021-12-08 12:45:00,75.91,76.2,75.89,76.12,27423.0,75.0815,75.3683,75.0617,75.2892,27423.0
2021-12-08 12:50:00,76.13,76.18,76.0,76.15,22841.0,75.2991,75.3486,75.1705,75.3189,22841.0
2021-12-08 12:55:00,76.13,76.13,75.95,75.98,13202.0,75.2991,75.2991,75.1211,75.1507,13202.0
2021-12-08 13:00:00,75.98,76.13,75.77,75.79,16886.0,75.1507,75.2991,74.943,74.9628,16886.0
2021-12-08 13:05:00,75.78,75.82,75.67,75.68,17176.0,74.9529,74.9925,74.8441,74.854,17176.0
2021-12-08 13:10:00,75.69,75.7,75.5,75.56,25992.0,74.8639,74.8738,74.676,74.7353,25992.0
2021-12-08 13:15:00,75.58,75.82,75.57,75.81,16906.0,74.7551,74.9925,74.7452,74.9826,16906.0
2021-12-08 13:20:00,75.77,75.84,75.62,75.65,12689.0,74.943,75.0123,74.7947,74.8243,12689.0
2021-12-08 13:25:00,75.66,75.85,75.63,75.63,11746.0,74.8342,75.0222,74.8046,74.8046,11746.0
2021-12-08 13:30:00,75.62,75.85,75.59,75.84,15424.0,74.7947,75.0222,74.765,75.0123,15424.0
2021-12-08 13:35:00,75.83,75.86,75.68,75.86,11094.0,75.0024,75.0321,74.854,75.0321,11094.0
2021-12-08 13:40:00,75.84,75.92,75.73,75.83,18329.0,75.0123,75.0914,74.9035,75.0024,18329.0
2021-12-08 13:45:00,75.81,75.95,75.67,75.95,8500.0,74.9826,75.1211,74.8441,75.1211,8500.0
2021-12-08 13:50:00,75.95,76.05,75.65,75.74,44092.0,75.1211,75.22,74.8243,74.9134,44092.0
2021-12-08 13:55:00,75.77,75.78,75.45,75.46,35851.0,74.943,74.9529,74.6265,74.6364,35851.0
2021-12-08 14:00:00,75.46,75.61,75.38,75.58,25694.0,74.6364,74.7848,74.5573,74.7551,25694.0
2021-12-08 14:05:00,75.58,75.7,75.28,75.38,24731.0,74.7551,74.8738,74.4584,74.5573,24731.0
2021-12-08 14:10:00,75.42,75.43,75.18,75.18,16899.0,74.5969,74.6067,74.3595,74.3595,16899.0
2021-12-08 14:15:00,75.19,75.28,75.15,75.27,19179.0,74.3694,74.4584,74.3298,74.4485,19179.0
2021-12-08 14:20:00,75.25,75.31,75.11,75.11,12246.0,74.4287,74.4881,74.2902,74.2902,12246.0
2021-12-08 14:25:00,75.13,75.2,74.89,75.06,20253.0,74.31,74.3793,74.0726,74.2408,20253.0
2021-12-08 14:30:00,75.06,75.22,74.96,75.18,16994.0,74.2408,74.399,74.1419,74.3595,16994.0
2021-12-08 14:35:00,75.24,75.35,75.23,75.24,12143.0,74.4188,74.5276,74.4089,74.4188,12143.0
2021-12-08 14:40:00,75.25,75.34,75.21,75.27,11924.0,74.4287,74.5177,74.3891,74.4485,11924.0
2021-12-08 14:45:00,75.27,75.28,75.05,75.15,19545.0,74.4485,74.4584,74.2309,74.3298,19545.0
2021-12-08 14:50:00,75.15,75.3,75.1,75.28,25593.0,74.3298,74.4782,74.2803,74.4584,25593.0
2021-12-08 14:55:00,75.27,75.64,75.26,75.57,26276.0,74.4485,74.8145,74.4386,74.7452,26276.0
2021-12-08 15:00:00,75.56,75.64,75.31,75.34,38443.0,74.7353,74.8145,74.4881,74.5177,38443.0
2021-12-08 15:05:00,75.33,75.38,75.19,75.22,14977.0,74.5078,74.5573,74.3694,74.399,14977.0
2021-12-08 15:10:00,75.24,75.42,75.14,75.17,38744.0,74.4188,74.5969,74.3199,74.3496,38744.0
2021-12-08 15:15:00,75.17,75.31,75.09,75.11,16311.0,74.3496,74.4881,74.2705,74.2902,16311.0
2021-12-08 15:20:00,75.15,75.25,75.03,75.25,22115.0,74.3298,74.4287,74.2111,74.4287,22115.0
2021-12-08 15:25:00,75.25,75.35,75.15,75.17,25534.0,74.4287,74.5276,74.3298,74.3496,25534.0
2021-12-08 15:30:00,75.16,75.23,75.02,75.14,45619.0,74.3397,74.4089,74.2012,74.3199,45619.0
2021-12-08 15:35:00,75.14,75.28,75.06,75.13,34982.0,74.3199,74.4584,74.2408,74.31,34982.0
2021-12-08 15:40:00,75.14,75.28,75.02,75.04,66756.0,74.3199,74.4584,74.2012,74.221,66756.0
2021-12-08 15:45:00,75.05,75.35,75.02,75.34,68459.0,74.2309,74.5276,74.2012,74.5177,68459.0
2021-12-08 15:50:00,75.37,75.45,75.23,75.35,123619.0,74.5474,74.6265,74.4089,74.5276,123619.0
2021-12-08 15:55:00,75.35,75.48,75.24,75.37,278189.0,74.5276,74.6562,74.4188,74.5474,278189.0
2021-12-09 09:30:00,73.24,74.35,73.24,73.87,101874.0,72.4406,73.5385,72.4406,73.0638,101874.0
2021-12-09 09:35:00,74.0,74.8,74.0,74.36,32466.0,73.1924,73.9836,73.1924,73.5484,32466.0
2021-12-09 09:40:00,74.51,74.65,74.0,74.12,37947.0,73.6968,73.8353,73.1924,73.311,37947.0
2021-12-09 09:45:00,74.05,75.0,73.98,74.51,43010.0,73.2418,74.1814,73.1726,73.6968,43010.0
2021-12-09 09:50:00,74.42,74.87,74.28,74.35,29474.0,73.6078,74.0529,73.4693,73.5385,29474.0
2021-12-09 09:55:00,74.32,74.99,74.32,74.77,25625.0,73.5089,74.1715,73.5089,73.9539,25625.0
2021-12-09 10:00:00,74.74,75.22,74.5,75.22,35904.0,73.9243,74.399,73.6869,74.399,35904.0
2021-12-09 10:05:00,75.22,75.42,75.05,75.08,43952.0,74.399,74.5969,74.2309,74.2606,43952.0
2021-12-09 10:10:00,75.16,75.21,74.77,74.77,27842.0,74.3397,74.3891,73.9539,73.9539,27842.0
2021-12-09 10:15:00,74.77,75.09,74.35,74.5,33418.0,73.9539,74.2705,73.5385,73.6869,33418.0
2021-12-09 10:20:00,74.47,74.73,74.3,74.41,17592.0,73.6572,73.9144,73.4891,73.5979,17592.0
2021-12-09 10:25:00,74.39,74.52,74.17,74.43,28275.0,73.5781,73.7067,73.3605,73.6177,28275.0
2021-12-09 10:30:00,74.49,74.49,74.09,74.09,33081.0,73.677,73.677,73.2814,73.2814,33081.0
2021-12-09 10:35:00,74.1,74.11,73.71,73.86,48165.0,73.2913,73.3012,72.9055,73.0539,48165.0
2021-12-09 10:40:00,73.85,74.12,73.67,74.12,39856.0,73.044,73.311,72.866,73.311,39856.0
2021-12-09 10:45:00,74.16,74.36,74.06,74.33,18372.0,73.3506,73.5484,73.2517,73.5188,18372.0
2021-12-09 10:50:00,74.34,74.37,74.03,74.18,16724.0,73.5286,73.5583,73.222,73.3704,16724.0
2021-12-09 10:55:00,74.11,74.48,74.1,74.34,12827.0,73.3012,73.6671,73.2913,73.5286,12827.0
2021-12-09 11:00:00,74.35,74.48,74.29,74.39,9859.0,73.5385,73.6671,73.4792,73.5781,9859.0
2021-12-09 11:05:00,74.4,74.76,74.37,74.76,13954.0,73.588,73.9441,73.5583,73.9441,13954.0
2021-12-09 11:10:00,74.7,74.74,74.32,74.33,10144.0,73.8847,73.9243,73.5089,73.5188,10144.0
2021-12-09 11:15:00,74.38,74.38,74.05,74.19,15425.0,73.5682,73.5682,73.2418,73.3803,15425.0
2021-12-09 11:20:00,74.29,74.53,74.25,74.53,7150.0,73.4792,73.7166,73.4396,73.7166,7150.0
2021-12-09 11:25:00,74.53,74.64,74.43,74.46,17976.0,73.7166,73.8254,73.6177,73.6473,17976.0
2021-12-09 11:30:00,74.5,74.63,74.49,74.52,7268.0,73.6869,73.8155,73.677,73.7067,7268.0
2021-12-09 11:35:00,74.54,74.54,74.36,74.4,6822.0,73.7265,73.7265,73.5484,73.588,6822.0
2021-12-09 11:40:00,74.41,74.45,74.21,74.33,20021.0,73.5979,73.6374,73.4001,73.5188,20021.0
2021-12-09 11:45:00,74.35,74.56,74.34,74.54,12637.0,73.5385,73.7462,73.5286,73.7265,12637.0
2021-12-09 11:50:00,74.55,74.67,74.44,74.5,9721.0,73.7363,73.855,73.6275,73.6869,9721.0
2021-12-09 11:55:00,74.51,74.56,74.38,74.56,14349.0,73.6968,73.7462,73.5682,73.7462,14349.0
2021-12-09 12:00:00,74.58,74.82,74.52,74.61,14366.0,73.766,74.0034,73.7067,73.7957,14366.0
2021-12-09 12:05:00,74.6,74.6,74.33,74.36,14525.0,73.7858,73.7858,73.5188,73.5484,14525.0
2021-12-09 12:10:00,74.36,74.39,74.2,74.38,15886.0,73.5484,73.5781,73.3902,73.5682,15886.0
2021-12-09 12:15:00,74.36,74.51,74.3,74.32,12314.0,73.5484,73.6968,73.4891,73.5089,12314.0
2021-12-09 12:20:00,74.37,74.69,74.37,74.66,21563.0,73.5583,73.8748,73.5583,73.8451,21563.0
2021-12-09 12:25:00,74.64,74.87,74.6,74.76,12441.0,73.8254,74.0529,73.7858,73.9441,12441.0
2021-12-09 12:30:00,74.72,75.09,74.72,75.04,21972.0,73.9045,74.2705,73.9045,74.221,21972.0
2021-12-09 12:35:00,75.04,75.09,74.91,74.91,15235.0,74.221,74.2705,74.0924,74.0924,15235.0
2021-12-09 12:40:00,74.92,75.15,74.89,75.14,15150.0,74.1023,74.3298,74.0726,74.3199,15150.0
2021-12-09 12:45:00,75.14,75.21,74.97,75.0,13721.0,74.3199,74.3891,74.1518,74.1814,13721.0
2021-12-09 12:50:00,74.96,75.1,74.95,75.09,11106.0,74.1419,74.2803,74.132,74.2705,11106.0
2021-12-09 12:55:00,75.15,75.15,74.97,75.04,27131.0,74.3298,74.3298,74.1518,74.221,27131.0
2021-12-09 13:00:00,75.02,75.02,74.79,74.93,16033.0,74.2012,74.2012,73.9737,74.1122,16033.0
2021-12-09 13:05:00,74.91,75.03,74.91,74.93,11139.0,74.0924,74.2111,74.0924,74.1122,11139.0
2021-12-09 13:10:00,74.94,75.12,74.91,75.09,10814.0,74.1221,74.3001,74.0924,74.2705,10814.0
2021-12-09 13:15:00,75.08,75.13,74.98,75.02,7449.0,74.2606,74.31,74.1617,74.2012,7449.0
2021-12-09 13:20:00,74.98,75.02,74.89,74.92,14679.0,74.1617,74.2012,74.0726,74.1023,14679.0
2021-12-09 13:25:00,74.92,74.92,74.71,74.71,40681.0,74.1023,74.1023,73.8946,73.8946,40681.0
2021-12-09 13:30:00,74.66,74.94,74.66,74.89,7086.0,73.8451,74.1221,73.8451,74.0726,7086.0
2021-12-09 13:35:00,74.87,74.98,74.77,74.9,12033.0,74.0529,74.1617,73.9539,74.0825,12033.0
2021-12-09 13:40:00,74.85,74.89,74.63,74.63,8477.0,74.0331,74.0726,73.8155,73.8155,8477.0
2021-12-09 13:45:00,74.65,74.68,74.31,74.31,27337.0,73.8353,73.8649,73.499,73.499,27337.0
2021-12-09 13:50:00,74.28,74.49,74.28,74.44,22770.0,73.4693,73.677,73.4693,73.6275,22770.0
2021-12-09 13:55:00,74.48,74.72,74.48,74.53,27544.0,73.6671,73.9045,73.6671,73.7166,27544.0
2021-12-09 14:00:00,74.53,74.78,74.53,74.72,6248.0,73.7166,73.9638,73.7166,73.9045,6248.0
2021-12-09 14:05:00,74.73,74.93,74.73,74.85,14875.0,73.9144,74.1122,73.9144,74.0331,14875.0
2021-12-09 14:10:00,74.91,74.91,74.81,74.91,11729.0,74.0924,74.0924,73.9935,74.0924,11729.0
2021-12-09 14:15:00,74.91,74.92,74.83,74.85,14655.0,74.0924,74.1023,74.0133,74.0331,14655.0
2021-12-09 14:20:00,74.88,75.03,74.87,74.99,12407.0,74.0627,74.2111,74.0529,74.1715,12407.0
2021-12-09 14:25:00,74.98,75.0,74.68,74.69,18653.0,74.1617,74.1814,73.8649,73.8748,18653.0
2021-12-09 14:30:00,74.67,74.77,74.49,74.64,18047.0,73.855,73.9539,73.677,73.8254,18047.0
2021-12-09 14:35:00,74.6,74.68,74.55,74.61,11793.0,73.7858,73.8649,73.7363,73.7957,11793.0
2021-12-09 14:40:00,74.62,74.77,74.58,74.71,18338.0,73.8056,73.9539,73.766,73.8946,18338.0
2021-12-09 14:45:00,74.72,74.78,74.66,74.78,14075.0,73.9045,73.9638,73.8451,73.9638,14075.0
2021-12-09 14:50:00,74.79,74.86,74.69,74.74,9015.0,73.9737,74.043,73.8748,73.9243,9015.0
2021-12-09 14:55:00,74.74,74.79,74.65,74.67,17849.0,73.9243,73.9737,73.8353,73.855,17849.0
2021-12-09 15:00:00,74.66,74.93,74.6,74.73,37832.0,73.8451,74.1122,73.7858,73.9144,37832.0
2021-12-09 15:05:00,74.72,74.85,74.7,74.73,11394.0,73.9045,74.0331,73.8847,73.9144,11394.0
2021-12-09 15:10:00,74.74,74.83,74.65,74.8,18994.0,73.9243,74.0133,73.8353,73.9836,18994.0
2021-12-09 15:15:00,74.79,74.88,74.77,74.86,15191.0,73.9737,74.0627,73.9539,74.043,15191.0
2021-12-09 15:20:00,74.84,74.85,74.43,74.44,30291.0,74.0232,74.0331,73.6177,73.6275,30291.0
2021-12-09 15:25:00,74.46,74.74,74.43,74.62,26746.0,73.6473,73.9243,73.6177,73.8056,26746.0
2021-12-09 15:30:00,74.62,74.83,74.59,74.65,17520.0,73.8056,74.0133,73.7759,73.8353,17520.0
2021-12-09 15:35:00,74.65,74.75,74.6,74.7,26854.0,73.8353,73.9342,73.7858,73.8847,26854.0
2021-12-09 15:40:00,74.7,74.93,74.66,74.9,36280.0,73.8847,74.1122,73.8451,74.0825,36280.0
2021-12-09 15:45:00,74.9,74.98,74.81,74.95,46237.0,74.0825,74.1617,73.9935,74.132,46237.0
2021-12-09 15:50:00,74.97,75.04,74.87,75.04,70416.0,74.1518,74.221,74.0529,74.221,70416.0
2021-12-09 15:55:00,75.03,75.04,74.68,74.7,158138.0,74.2111,74.221,73.8649,73.8847,158138.0
2021-12-10 09:30:00,75.7,75.99,74.96,75.38,104624.0,74.8738,75.1606,74.1419,74.5573,104624.0
2021-12-10 09:35:00,75.29,75.48,74.89,75.42,38274.0,74.4683,74.6562,74.0726,74.5969,38274.0
2021-12-10 09:40:00,75.15,75.29,74.44,74.49,36962.0,74.3298,74.4683,73.6275,73.677,36962.0
2021-12-10 09:45:00,74.53,74.53,73.65,73.69,72317.0,73.7166,73.7166,72.8462,72.8857,72317.0
2021-12-10 09:50:00,73.69,74.13,73.61,73.99,63457.0,72.8857,73.3209,72.8066,73.1825,63457.0
2021-12-10 09:55:00,74.11,74.11,73.61,73.84,40412.0,73.3012,73.3012,72.8066,73.0341,40412.0
2021-12-10 10:00:00,73.85,74.03,73.74,73.96,22994.0,73.044,73.222,72.9352,73.1528,22994.0
2021-12-10 10:05:00,73.91,74.14,73.67,73.97,26952.0,73.1033,73.3308,72.866,73.1627,26952.0
2021-12-10 10:10:00,74.01,74.24,73.9,74.01,13662.0,73.2022,73.4297,73.0934,73.2022,13662.0
2021-12-10 10:15:00,73.99,74.56,73.94,74.43,28753.0,73.1825,73.7462,73.133,73.6177,28753.0
2021-12-10 10:20:00,74.43,74.5,74.27,74.41,15383.0,73.6177,73.6869,73.4594,73.5979,15383.0
2021-12-10 10:25:00,74.26,74.31,74.08,74.17,32261.0,73.4495,73.499,73.2715,73.3605,32261.0
2021-12-10 10:30:00,74.1,74.27,73.99,74.16,19246.0,73.2913,73.4594,73.1825,73.3506,19246.0
2021-12-10 10:35:00,74.15,74.34,73.97,74.29,28541.0,73.3407,73.5286,73.1627,73.4792,28541.0
2021-12-10 10:40:00,74.22,74.51,74.02,74.1,21139.0,73.41,73.6968,73.2121,73.2913,21139.0
2021-12-10 10:45:00,74.05,74.09,73.85,73.86,16235.0,73.2418,73.2814,73.044,73.0539,16235.0
2021-12-10 10:50:00,73.9,74.18,73.77,74.11,30257.0,73.0934,73.3704,72.9649,73.3012,30257.0
2021-12-10 10:55:00,74.11,74.34,74.06,74.09,14624.0,73.3012,73.5286,73.2517,73.2814,14624.0
2021-12-10 11:00:00,74.14,74.14,73.85,73.9,21817.0,73.3308,73.3308,73.044,73.0934,21817.0
2021-12-10 11:05:00,73.88,73.92,73.62,73.66,28362.0,73.0737,73.1132,72.8165,72.8561,28362.0
2021-12-10 11:10:00,73.68,73.78,73.56,73.7,17364.0,72.8758,72.9748,72.7572,72.8956,17364.0
2021-12-10 11:15:00,73.67,74.17,73.48,74.11,48443.0,72.866,73.3605,72.678,73.3012,48443.0
2021-12-10 11:20:00,74.07,74.35,74.06,74.28,20867.0,73.2616,73.5385,73.2517,73.4693,20867.0
2021-12-10 11:25:00,74.25,74.45,74.18,74.45,18497.0,73.4396,73.6374,73.3704,73.6374,18497.0
2021-12-10 11:30:00,74.45,74.6,74.29,74.5,18909.0,73.6374,73.7858,73.4792,73.6869,18909.0
2021-12-10 11:35:00,74.54,74.6,74.36,74.36,19061.0,73.7265,73.7858,73.5484,73.5484,19061.0
2021-12-10 11:40:00,74.44,74.5,74.35,74.46,11976.0,73.6275,73.6869,73.5385,73.6473,11976.0
2021-12-10 11:45:00,74.47,74.89,74.47,74.89,41269.0,73.6572,74.0726,73.6572,74.0726,41269.0
2021-12-10 11:50:00,74.89,75.02,74.75,74.93,27467.0,74.0726,74.2012,73.9342,74.1122,27467.0
2021-12-10 11:55:00,74.95,74.95,74.74,74.94,5950.0,74.132,74.132,73.9243,74.1221,5950.0
2021-12-10 12:00:00,74.96,74.96,74.68,74.77,19199.0,74.1419,74.1419,73.8649,73.9539,19199.0
2021-12-10 12:05:00,74.82,74.96,74.77,74.96,8561.0,74.0034,74.1419,73.9539,74.1419,8561.0
2021-12-10 12:10:00,74.97,75.03,74.9,74.93,14768.0,74.1518,74.2111,74.0825,74.1122,14768.0
2021-12-10 12:15:00,74.97,75.01,74.7,74.7,10474.0,74.1518,74.1913,73.8847,73.8847,10474.0
2021-12-10 12:20:00,74.76,74.97,74.74,74.86,18590.0,73.9441,74.1518,73.9243,74.043,18590.0
2021-12-10 12:25:00,74.9,74.95,74.85,74.87,16152.0,74.0825,74.132,74.0331,74.0529,16152.0
2021-12-10 12:30:00,74.91,75.11,74.87,75.08,24225.0,74.0924,74.2902,74.0529,74.2606,24225.0
2021-12-10 12:35:00,75.11,75.11,74.93,75.04,7829.0,74.2902,74.2902,74.1122,74.221,7829.0
2021-12-10 12:40:00,75.05,75.06,74.9,75.06,20479.0,74.2309,74.2408,74.0825,74.2408,20479.0
2021-12-10 12:45:00,75.04,75.09,74.98,75.06,10524.0,74.221,74.2705,74.1617,74.2408,10524.0
2021-12-10 12:50:00,75.06,75.25,75.06,75.24,15309.0,74.2408,74.4287,74.2408,74.4188,15309.0
2021-12-10 12:55:00,75.22,75.24,74.84,74.89,16427.0,74.399,74.4188,74.0232,74.0726,16427.0
2021-12-10 13:00:00,74.88,75.13,74.87,75.03,15033.0,74.0627,74.31,74.0529,74.2111,15033.0
2021-12-10 13:05:00,75.02,75.19,75.02,75.17,7586.0,74.2012,74.3694,74.2012,74.3496,7586.0
2021-12-10 13:10:00,75.18,75.23,75.09,75.17,14892.0,74.3595,74.4089,74.2705,74.3496,14892.0
2021-12-10 13:15:00,75.18,75.34,75.15,75.32,12444.0,74.3595,74.5177,74.3298,74.4979,12444.0
2021-12-10 13:20:00,75.3,75.49,75.26,75.26,34259.0,74.4782,74.6661,74.4386,74.4386,34259.0
2021-12-10 13:25:00,75.35,75.37,75.21,75.31,27787.0,74.5276,74.5474,74.3891,74.4881,27787.0
2021-12-10 13:30:00,75.28,75.32,75.08,75.18,24413.0,74.4584,74.4979,74.2606,74.3595,24413.0
2021-12-10 13:35:00,75.15,75.21,75.01,75.12,27943.0,74.3298,74.3891,74.1913,74.3001,27943.0
2021-12-10 13:40:00,75.13,75.15,75.04,75.12,24899.0,74.31,74.3298,74.221,74.3001,24899.0
2021-12-10 13:45:00,75.12,75.31,75.12,75.17,12768.0,74.3001,74.4881,74.3001,74.3496,12768.0
2021-12-10 13:50:00,75.2,75.4,75.2,75.3,21501.0,74.3793,74.5771,74.3793,74.4782,21501.0
2021-12-10 13:55:00,75.28,75.35,75.26,75.3,18231.0,74.4584,74.5276,74.4386,74.4782,18231.0
2021-12-10 14:00:00,75.28,75.45,75.26,75.37,34516.0,74.4584,74.6265,74.4386,74.5474,34516.0
2021-12-10 14:05:00,75.38,75.49,75.29,75.45,33412.0,74.5573,74.6661,74.4683,74.6265,33412.0
2021-12-10 14:10:00,75.45,75.51,75.42,75.47,23022.0,74.6265,74.6859,74.5969,74.6463,23022.0
2021-12-10 14:15:00,75.48,75.62,75.46,75.57,23894.0,74.6562,74.7947,74.6364,74.7452,23894.0
2021-12-10 14:20:00,75.56,75.69,75.56,75.61,8996.0,74.7353,74.8639,74.7353,74.7848,8996.0
2021-12-10 14:25:00,75.64,75.64,75.47,75.55,20712.0,74.8145,74.8145,74.6463,74.7254,20712.0
2021-12-10 14:30:00,75.56,75.73,75.54,75.57,37969.0,74.7353,74.9035,74.7155,74.7452,37969.0
2021-12-10 14:35:00,75.59,75.65,75.47,75.62,18838.0,74.765,74.8243,74.6463,74.7947,18838.0
2021-12-10 14:40:00,75.62,75.64,75.35,75.39,48293.0,74.7947,74.8145,74.5276,74.5672,48293.0
2021-12-10 14:45:00,75.44,75.57,75.4,75.57,8137.0,74.6166,74.7452,74.5771,74.7452,8137.0
2021-12-10 14:50:00,75.59,75.75,75.53,75.56,32788.0,74.765,74.9233,74.7057,74.7353,32788.0
2021-12-10 14:55:00,75.56,75.63,75.44,75.48,16156.0,74.7353,74.8046,74.6166,74.6562,16156.0
2021-12-10 15:00:00,75.48,75.7,75.48,75.55,29959.0,74.6562,74.8738,74.6562,74.7254,29959.0
2021-12-10 15:05:00,75.54,75.62,75.48,75.6,17394.0,74.7155,74.7947,74.6562,74.7749,17394.0
2021-12-10 15:10:00,75.59,75.59,75.44,75.48,18072.0,74.765,74.765,74.6166,74.6562,18072.0
2021-12-10 15:15:00,75.48,75.48,75.36,75.4,32515.0,74.6562,74.6562,74.5375,74.5771,32515.0
2021-12-10 15:20:00,75.4,75.59,75.36,75.5,29711.0,74.5771,74.765,74.5375,74.676,29711.0
2021-12-10 15:25:00,75.52,75.63,75.46,75.53,17895.0,74.6958,74.8046,74.6364,74.7057,17895.0
2021-12-10 15:30:00,75.54,75.7,75.48,75.69,21332.0,74.7155,74.8738,74.6562,74.8639,21332.0
2021-12-10 15:35:00,75.69,75.71,75.39,75.46,32063.0,74.8639,74.8837,74.5672,74.6364,32063.0
2021-12-10 15:40:00,75.44,75.6,75.41,75.57,30392.0,74.6166,74.7749,74.587,74.7452,30392.0
2021-12-10 15:45:00,75.54,75.67,75.53,75.65,56092.0,74.7155,74.8441,74.7057,74.8243,56092.0
2021-12-10 15:50:00,75.66,75.68,75.52,75.63,53814.0,74.8342,74.854,74.6958,74.8046,53814.0
2021-12-10 15:55:00,75.63,75.63,75.49,75.49,150933.0,74.8046,74.8046,74.6661,74.6661,150933.0
2021-12-13 09:30:00,73.89,74.1,72.68,72.71,140161.0,73.0836,73.2913,71.8868,71.9164,140161.0
2021-12-13 09:35:00,72.72,73.14,72.5,73.11,63043.0,71.9263,72.3417,71.7087,72.3121,63043.0
2021-12-13 09:40:00,73.14,73.36,72.86,73.17,65332.0,72.3417,72.5593,72.0648,72.3714,65332.0
2021-12-13 09:45:00,73.11,73.15,72.77,72.84,42690.0,72.3121,72.3516,71.9758,72.045,42690.0
2021-12-13 09:50:00,72.76,72.85,72.2,72.2,79148.0,71.9659,72.0549,71.412,71.412,79148.0
2021-12-13 09:55:00,72.25,72.75,72.23,72.53,93088.0,71.4615,71.956,71.4417,71.7384,93088.0
2021-12-13 10:00:00,72.53,72.53,71.76,71.81,97135.0,71.7384,71.7384,70.9768,71.0263,97135.0
2021-12-13 10:05:00,71.89,72.47,71.89,72.4,38260.0,71.1054,71.6791,71.1054,71.6098,38260.0
2021-12-13 10:10:00,72.36,72.38,72.06,72.31,24972.0,71.5703,71.59,71.2735,71.5208,24972.0
2021-12-13 10:15:00,72.29,72.35,71.86,72.11,44880.0,71.501,71.5604,71.0757,71.323,44880.0
2021-12-13 10:20:00,72.2,72.26,71.92,72.11,37503.0,71.412,71.4713,71.1351,71.323,37503.0
2021-12-13 10:25:00,72.0,72.07,71.65,71.7,28286.0,71.2142,71.2834,70.868,70.9175,28286.0
2021-12-13 10:30:00,71.68,71.86,71.58,71.78,42070.0,70.8977,71.0757,70.7988,70.9966,42070.0
2021-12-13 10:35:00,71.78,72.04,71.74,71.96,38772.0,70.9966,71.2537,70.957,71.1746,38772.0
2021-12-13 10:40:00,71.91,72.09,71.71,71.84,32182.0,71.1252,71.3032,70.9273,71.0559,32182.0
2021-12-13 10:45:00,71.86,72.26,71.86,72.05,51907.0,71.0757,71.4713,71.0757,71.2636,51907.0
2021-12-13 10:50:00,72.08,72.13,71.76,71.79,43945.0,71.2933,71.3428,70.9768,71.0065,43945.0
2021-12-13 10:55:00,71.75,71.77,71.43,71.64,48057.0,70.9669,70.9867,70.6504,70.8581,48057.0
2021-12-13 11:00:00,71.63,71.75,71.49,71.57,44600.0,70.8482,70.9669,70.7097,70.7889,44600.0
2021-12-13 11:05:00,71.54,71.61,71.45,71.56,23216.0,70.7592,70.8284,70.6702,70.779,23216.0
2021-12-13 11:10:00,71.54,71.66,71.38,71.41,37197.0,70.7592,70.8779,70.6009,70.6306,37197.0
2021-12-13 11:15:00,71.44,71.51,71.14,71.19,46575.0,70.6603,70.7295,70.3636,70.413,46575.0
2021-12-13 11:20:00,71.19,71.25,71.04,71.15,55629.0,70.413,70.4724,70.2647,70.3735,55629.0
2021-12-13 11:25:00,71.13,71.4,70.95,70.95,44923.0,70.3537,70.6207,70.1756,70.1756,44923.0
2021-12-13 11:30:00,70.95,71.23,70.89,71.1,42417.0,70.1756,70.4526,70.1163,70.324,42417.0
2021-12-13 11:35:00,71.07,71.52,71.02,71.03,26998.0,70.2943,70.7394,70.2449,70.2548,26998.0
2021-12-13 11:40:00,71.03,71.26,71.03,71.11,33653.0,70.2548,70.4823,70.2548,70.3339,33653.0
2021-12-13 11:45:00,71.11,71.42,71.03,71.26,36446.0,70.3339,70.6405,70.2548,70.4823,36446.0
2021-12-13 11:50:00,71.26,71.45,71.24,71.38,21711.0,70.4823,70.6702,70.4625,70.6009,21711.0
2021-12-13 11:55:00,71.4,71.8,71.26,71.79,81909.0,70.6207,71.0164,70.4823,71.0065,81909.0
2021-12-13 12:00:00,71.81,71.94,71.5,71.54,54715.0,71.0263,71.1548,70.7196,70.7592,54715.0
2021-12-13 12:05:00,71.53,71.93,71.53,71.91,64857.0,70.7493,71.1449,70.7493,71.1252,64857.0
2021-12-13 12:10:00,71.92,72.11,71.88,72.11,28337.0,71.1351,71.323,71.0955,71.323,28337.0
2021-12-13 12:15:00,72.13,72.15,71.95,72.0,30626.0,71.3428,71.3625,71.1647,71.2142,30626.0
2021-12-13 12:20:00,72.0,72.19,71.89,72.19,30938.0,71.2142,71.4021,71.1054,71.4021,30938.0
2021-12-13 12:25:00,72.2,72.29,72.15,72.19,32427.0,71.412,71.501,71.3625,71.4021,32427.0
2021-12-13 12:30:00,72.17,72.29,72.02,72.02,21155.0,71.3823,71.501,71.234,71.234,21155.0
2021-12-13 12:35:00,72.0,72.2,71.92,72.04,47101.0,71.2142,71.412,71.1351,71.2537,47101.0
2021-12-13 12:40:00,72.05,72.05,71.81,71.99,28046.0,71.2636,71.2636,71.0263,71.2043,28046.0
2021-12-13 12:45:00,72.0,72.13,71.89,71.98,36332.0,71.2142,71.3428,71.1054,71.1944,36332.0
2021-12-13 12:50:00,71.97,71.99,71.8,71.82,20115.0,71.1845,71.2043,71.0164,71.0361,20115.0
2021-12-13 12:55:00,71.82,71.87,71.62,71.71,28125.0,71.0361,71.0856,70.8383,70.9273,28125.0
2021-12-13 13:00:00,71.71,71.76,71.59,71.65,21195.0,70.9273,70.9768,70.8087,70.868,21195.0
2021-12-13 13:05:00,71.65,71.65,71.23,71.27,44427.0,70.868,70.868,70.4526,70.4921,44427.0
2021-12-13 13:10:00,71.3,71.47,71.24,71.44,34704.0,70.5218,70.69,70.4625,70.6603,34704.0
2021-12-13 13:15:00,71.42,71.49,71.32,71.49,21272.0,70.6405,70.7097,70.5416,70.7097,21272.0
2021-12-13 13:20:00,71.46,71.53,71.34,71.44,24028.0,70.6801,70.7493,70.5614,70.6603,24028.0
2021-12-13 13:25:00,71.44,71.5,71.35,71.49,19361.0,70.6603,70.7196,70.5713,70.7097,19361.0
2021-12-13 13:30:00,71.5,71.55,71.44,71.53,23980.0,70.7196,70.7691,70.6603,70.7493,23980.0
2021-12-13 13:35:00,71.52,71.73,71.5,71.64,10127.0,70.7394,70.9471,70.7196,70.8581,10127.0
2021-12-13 13:40:00,71.71,71.91,71.71,71.89,11379.0,70.9273,71.1252,70.9273,71.1054,11379.0
2021-12-13 13:45:00,71.87,71.95,71.77,71.78,17090.0,71.0856,71.1647,70.9867,70.9966,17090.0
2021-12-13 13:50:00,71.81,71.85,71.66,71.7,12355.0,71.0263,71.0658,70.8779,70.9175,12355.0
2021-12-13 13:55:00,71.69,71.9,71.66,71.75,26015.0,70.9076,71.1153,70.8779,70.9669,26015.0
2021-12-13 14:00:00,71.73,71.78,71.54,71.54,15125.0,70.9471,70.9966,70.7592,70.7592,15125.0
2021-12-13 14:05:00,71.56,71.64,71.54,71.57,15052.0,70.779,70.8581,70.7592,70.7889,15052.0
2021-12-13 14:10:00,71.6,71.86,71.6,71.72,19153.0,70.8185,71.0757,70.8185,70.9372,19153.0
2021-12-13 14:15:00,71.72,71.77,71.63,71.77,27196.0,70.9372,70.9867,70.8482,70.9867,27196.0
2021-12-13 14:20:00,71.79,71.92,71.79,71.92,11539.0,71.0065,71.1351,71.0065,71.1351,11539.0
2021-12-13 14:25:00,71.92,72.0,71.73,71.85,32192.0,71.1351,71.2142,70.9471,71.0658,32192.0
2021-12-13 14:30:00,71.87,71.98,71.75,71.92,19804.0,71.0856,71.1944,70.9669,71.1351,19804.0
2021-12-13 14:35:00,71.92,72.04,71.87,71.94,14461.0,71.1351,71.2537,71.0856,71.1548,14461.0
2021-12-13 14:40:00,71.94,72.01,71.87,71.99,18453.0,71.1548,71.2241,71.0856,71.2043,18453.0
2021-12-13 14:45:00,71.97,72.02,71.95,71.97,7016.0,71.1845,71.234,71.1647,71.1845,7016.0
2021-12-13 14:50:00,71.98,72.1,71.97,72.08,14234.0,71.1944,71.3131,71.1845,71.2933,14234.0
2021-12-13 14:55:00,72.08,72.14,72.02,72.05,22886.0,71.2933,71.3527,71.234,71.2636,22886.0
2021-12-13 15:00:00,72.05,72.35,72.05,72.32,24541.0,71.2636,71.5604,71.2636,71.5307,24541.0
2021-12-13 15:05:00,72.34,72.37,72.24,72.35,16607.0,71.5505,71.5801,71.4516,71.5604,16607.0
2021-12-13 15:10:00,72.33,72.45,72.27,72.39,32652.0,71.5406,71.6593,71.4812,71.5999,32652.0
2021-12-13 15:15:00,72.44,72.49,72.34,72.42,33952.0,71.6494,71.6988,71.5505,71.6296,33952.0
2021-12-13 15:20:00,72.45,72.54,72.28,72.53,56751.0,71.6593,71.7483,71.4911,71.7384,56751.0
2021-12-13 15:25:00,72.55,72.57,72.33,72.52,20034.0,71.7582,71.778,71.5406,71.7285,20034.0
2021-12-13 15:30:00,72.5,72.65,72.42,72.5,38813.0,71.7087,71.8571,71.6296,71.7087,38813.0
2021-12-13 15:35:00,72.51,72.64,72.48,72.58,46547.0,71.7186,71.8472,71.6889,71.7879,46547.0
2021-12-13 15:40:00,72.55,72.62,72.43,72.48,55233.0,71.7582,71.8274,71.6395,71.6889,55233.0
2021-12-13 15:45:00,72.49,72.53,72.3,72.3,52020.0,71.6988,71.7384,71.5109,71.5109,52020.0
2021-12-13 15:50:00,72.28,72.33,72.19,72.33,89593.0,71.4911,71.5406,71.4021,71.5406,89593.0
2021-12-13 15:55:00,72.34,72.35,72.09,72.11,131389.0,71.5505,71.5604,71.3032,71.323,131389.0
2021-12-14 09:30:00,71.12,71.82,71.08,71.7,149034.0,70.3438,71.0361,70.3042,70.9175,149034.0
2021-12-14 09:35:00,71.7,72.77,71.56,72.63,206431.0,70.9175,71.9758,70.779,71.8373,206431.0
2021-12-14 09:40:00,72.66,72.9,72.0,72.4,82680.0,71.867,72.1044,71.2142,71.6098,82680.0
2021-12-14 09:45:00,72.4,72.77,72.15,72.3,55271.0,71.6098,71.9758,71.3625,71.5109,55271.0
2021-12-14 09:50:00,72.4,72.93,72.24,72.78,82184.0,71.6098,72.134,71.4516,71.9857,82184.0
2021-12-14 09:55:00,72.69,73.21,72.67,73.0,52017.0,71.8966,72.411,71.8769,72.2033,52017.0
2021-12-14 10:00:00,72.91,73.25,72.76,73.1,33864.0,72.1142,72.4505,71.9659,72.3022,33864.0
2021-12-14 10:05:00,73.07,73.28,72.9,72.98,30317.0,72.2725,72.4802,72.1044,72.1835,30317.0
2021-12-14 10:10:00,72.97,73.01,72.65,72.81,34288.0,72.1736,72.2132,71.8571,72.0153,34288.0
2021-12-14 10:15:00,72.82,72.97,72.57,72.61,10440.0,72.0252,72.1736,71.778,71.8175,10440.0
2021-12-14 10:20:00,72.51,72.93,72.41,72.84,18106.0,71.7186,72.134,71.6197,72.045,18106.0
2021-12-14 10:25:00,72.88,73.15,72.88,73.11,24061.0,72.0846,72.3516,72.0846,72.3121,24061.0
2021-12-14 10:30:00,73.16,73.3,72.7,72.78,38183.0,72.3615,72.5,71.9065,71.9857,38183.0
2021-12-14 10:35:00,72.72,72.95,72.61,72.81,26240.0,71.9263,72.1538,71.8175,72.0153,26240.0
2021-12-14 10:40:00,72.77,72.96,72.61,72.66,21544.0,71.9758,72.1637,71.8175,71.867,21544.0
2021-12-14 10:45:00,72.69,72.69,72.35,72.38,33149.0,71.8966,71.8966,71.5604,71.59,33149.0
2021-12-14 10:50:00,72.4,72.4,72.16,72.25,38176.0,71.6098,71.6098,71.3724,71.4615,38176.0
2021-12-14 10:55:00,72.24,72.47,72.05,72.4,31472.0,71.4516,71.6791,71.2636,71.6098,31472.0
2021-12-14 11:00:00,72.32,72.32,72.08,72.21,16451.0,71.5307,71.5307,71.2933,71.4219,16451.0
2021-12-14 11:05:00,72.19,72.33,72.0,72.05,33042.0,71.4021,71.5406,71.2142,71.2636,33042.0
2021-12-14 11:10:00,72.03,72.11,71.89,72.0,32205.0,71.2439,71.323,71.1054,71.2142,32205.0
2021-12-14 11:15:00,72.08,72.5,72.04,72.46,25918.0,71.2933,71.7087,71.2537,71.6692,25918.0
2021-12-14 11:20:00,72.47,72.61,72.23,72.42,9498.0,71.6791,71.8175,71.4417,71.6296,9498.0
2021-12-14 11:25:00,72.45,72.57,72.32,72.54,10144.0,71.6593,71.778,71.5307,71.7483,10144.0
2021-12-14 11:30:00,72.55,72.66,72.35,72.39,29112.0,71.7582,71.867,71.5604,71.5999,29112.0
2021-12-14 11:35:00,72.43,72.59,72.34,72.58,10342.0,71.6395,71.7977,71.5505,71.7879,10342.0
2021-12-14 11:40:00,72.62,72.73,72.29,72.5,23876.0,71.8274,71.9362,71.501,71.7087,23876.0
2021-12-14 11:45:00,72.51,72.63,72.3,72.38,23734.0,71.7186,71.8373,71.5109,71.59,23734.0
2021-12-14 11:50:00,72.4,72.5,72.29,72.33,10968.0,71.6098,71.7087,71.501,71.5406,10968.0
2021-12-14 11:55:00,72.37,72.55,72.22,72.34,28025.0,71.5801,71.7582,71.4318,71.5505,28025.0
2021-12-14 12:00:00,72.35,72.55,72.09,72.1,26845.0,71.5604,71.7582,71.3032,71.3131,26845.0
2021-12-14 12:05:00,72.13,72.3,72.07,72.21,9565.0,71.3428,71.5109,71.2834,71.4219,9565.0
2021-12-14 12:10:00,72.22,72.3,72.13,72.29,14107.0,71.4318,71.5109,71.3428,71.501,14107.0
2021-12-14 12:15:00,72.29,72.31,72.07,72.07,18910.0,71.501,71.5208,71.2834,71.2834,18910.0
2021-12-14 12:20:00,72.09,72.25,71.97,72.05,39615.0,71.3032,71.4615,71.1845,71.2636,39615.0
2021-12-14 12:25:00,72.02,72.35,71.97,72.34,18908.0,71.234,71.5604,71.1845,71.5505,18908.0
2021-12-14 12:30:00,72.35,72.46,72.28,72.35,17653.0,71.5604,71.6692,71.4911,71.5604,17653.0
2021-12-14 12:35:00,72.37,72.37,72.09,72.13,16748.0,71.5801,71.5801,71.3032,71.3428,16748.0
2021-12-14 12:40:00,72.15,72.21,71.99,72.01,28485.0,71.3625,71.4219,71.2043,71.2241,28485.0
2021-12-14 12:45:00,72.01,72.19,71.99,72.02,16232.0,71.2241,71.4021,71.2043,71.234,16232.0
2021-12-14 12:50:00,72.05,72.09,72.01,72.03,13025.0,71.2636,71.3032,71.2241,71.2439,13025.0
2021-12-14 12:55:00,72.05,72.06,71.88,72.05,13724.0,71.2636,71.2735,71.0955,71.2636,13724.0
2021-12-14 13:00:00,72.01,72.18,71.95,72.17,13956.0,71.2241,71.3922,71.1647,71.3823,13956.0
2021-12-14 13:05:00,72.17,72.27,72.09,72.13,14085.0,71.3823,71.4812,71.3032,71.3428,14085.0
2021-12-14 13:10:00,72.15,72.29,72.1,72.16,15528.0,71.3625,71.501,71.3131,71.3724,15528.0
2021-12-14 13:15:00,72.15,72.15,72.02,72.06,11387.0,71.3625,71.3625,71.234,71.2735,11387.0
2021-12-14 13:20:00,72.07,72.1,71.94,71.98,10080.0,71.2834,71.3131,71.1548,71.1944,10080.0
2021-12-14 13:25:00,72.0,72.2,71.91,72.17,23417.0,71.2142,71.412,71.1252,71.3823,23417.0
2021-12-14 13:30:00,72.17,72.18,71.93,71.97,19112.0,71.3823,71.3922,71.1449,71.1845,19112.0
2021-12-14 13:35:00,71.97,71.98,71.84,71.87,14094.0,71.1845,71.1944,71.0559,71.0856,14094.0
2021-12-14 13:40:00,71.86,71.91,71.76,71.78,8949.0,71.0757,71.1252,70.9768,70.9966,8949.0
2021-12-14 13:45:00,71.78,72.0,71.78,71.91,12819.0,70.9966,71.2142,70.9966,71.1252,12819.0
2021-12-14 13:50:00,71.92,71.92,71.81,71.83,10580.0,71.1351,71.1351,71.0263,71.046,10580.0
2021-12-14 13:55:00,71.77,71.82,71.77,71.8,8312.0,70.9867,71.0361,70.9867,71.0164,8312.0
2021-12-14 14:00:00,71.79,71.97,71.76,71.93,17102.0,71.0065,71.1845,70.9768,71.1449,17102.0
2021-12-14 14:05:00,71.85,72.1,71.79,72.09,15064.0,71.0658,71.3131,71.0065,71.3032,15064.0
2021-12-14 14:10:00,72.05,72.13,72.04,72.13,11205.0,71.2636,71.3428,71.2537,71.3428,11205.0
2021-12-14 14:15:00,72.17,72.19,72.08,72.1,6705.0,71.3823,71.4021,71.2933,71.3131,6705.0
2021-12-14 14:20:00,72.13,72.18,72.05,72.17,5298.0,71.3428,71.3922,71.2636,71.3823,5298.0
2021-12-14 14:25:00,72.15,72.2,72.06,72.09,20153.0,71.3625,71.412,71.2735,71.3032,20153.0
2021-12-14 14:30:00,72.1,72.15,72.06,72.1,7758.0,71.3131,71.3625,71.2735,71.3131,7758.0
2021-12-14 14:35:00,72.07,72.08,71.94,71.95,4766.0,71.2834,71.2933,71.1548,71.1647,4766.0
2021-12-14 14:40:00,71.99,72.02,71.82,71.9,13465.0,71.2043,71.234,71.0361,71.1153,13465.0
2021-12-14 14:45:00,71.9,71.95,71.76,71.78,6942.0,71.1153,71.1647,70.9768,70.9966,6942.0
2021-12-14 14:50:00,71.78,71.78,71.5,71.68,20457.0,70.9966,70.9966,70.7196,70.8977,20457.0
2021-12-14 14:55:00,71.68,71.87,71.6,71.86,8710.0,70.8977,71.0856,70.8185,71.0757,8710.0
2021-12-14 15:00:00,71.86,72.12,71.83,72.12,40750.0,71.0757,71.3329,71.046,71.3329,40750.0
2021-12-14 15:05:00,72.11,72.15,72.01,72.12,15355.0,71.323,71.3625,71.2241,71.3329,15355.0
2021-12-14 15:10:00,72.12,72.2,72.03,72.16,30369.0,71.3329,71.412,71.2439,71.3724,30369.0
2021-12-14 15:15:00,72.23,72.38,72.21,72.32,40942.0,71.4417,71.59,71.4219,71.5307,40942.0
2021-12-14 15:20:00,72.27,72.31,72.13,72.2,24778.0,71.4812,71.5208,71.3428,71.412,24778.0
2021-12-14 15:25:00,72.2,72.37,72.18,72.36,25918.0,71.412,71.5801,71.3922,71.5703,25918.0
2021-12-14 15:30:00,72.35,72.35,71.91,72.03,55141.0,71.5604,71.5604,71.1252,71.2439,55141.0
2021-12-14 15:35:00,72.04,72.1,71.89,71.91,43344.0,71.2537,71.3131,71.1054,71.1252,43344.0
2021-12-14 15:40:00,71.92,72.0,71.83,71.87,40625.0,71.1351,71.2142,71.046,71.0856,40625.0
2021-12-14 15:45:00,71.86,71.94,71.68,71.71,60492.0,71.0757,71.1548,70.8977,70.9273,60492.0
2021-12-14 15:50:00,71.68,71.84,71.57,71.57,83290.0,70.8977,71.0559,70.7889,70.7889,83290.0
2021-12-14 15:55:00,71.6,71.63,71.51,71.6,168677.0,70.8185,70.8482,70.7295,70.8185,168677.0
2021-12-15 09:30:00,71.23,71.41,70.2,70.37,83890.0,70.4526,70.6306,69.4338,69.602,83890.0
2021-12-15 09:35:00,70.4,70.61,69.86,70.02,71328.0,69.6316,69.8394,69.0975,69.2558,71328.0
2021-12-15 09:40:00,69.97,69.97,69.35,69.35,67582.0,69.2063,69.2063,68.5931,68.5931,67582.0
2021-12-15 09:45:00,69.33,69.63,69.22,69.48,62673.0,68.5733,68.87,68.4645,68.7217,62673.0
2021-12-15 09:50:00,69.5,69.7,69.39,69.56,34175.0,68.7415,68.9393,68.6327,68.8008,34175.0
2021-12-15 09:55:00,69.57,69.95,69.47,69.54,84264.0,68.8107,69.1866,68.7118,68.781,84264.0
2021-12-15 10:00:00,69.45,69.78,69.02,69.09,39524.0,68.692,69.0184,68.2667,68.3359,39524.0
2021-12-15 10:05:00,69.09,69.23,68.91,69.02,77742.0,68.3359,68.4744,68.1579,68.2667,77742.0
2021-12-15 10:10:00,69.02,69.16,68.88,69.07,57704.0,68.2667,68.4052,68.1282,68.3162,57704.0
2021-12-15 10:15:00,69.06,69.19,68.83,68.86,43355.0,68.3063,68.4348,68.0788,68.1085,43355.0
2021-12-15 10:20:00,68.83,69.26,68.81,69.14,38956.0,68.0788,68.5041,68.059,68.3854,38956.0
2021-12-15 10:25:00,69.18,69.34,69.08,69.28,43641.0,68.425,68.5832,68.326,68.5239,43641.0
2021-12-15 10:30:00,69.3,69.36,69.09,69.11,17973.0,68.5436,68.603,68.3359,68.3557,17973.0
2021-12-15 10:35:00,69.09,69.17,68.57,68.67,48537.0,68.3359,68.4151,67.8216,67.9205,48537.0
2021-12-15 10:40:00,68.65,68.75,68.42,68.57,53934.0,67.9007,67.9997,67.6733,67.8216,53934.0
2021-12-15 10:45:00,68.53,68.55,68.33,68.54,36823.0,67.7821,67.8018,67.5842,67.7919,36823.0
2021-12-15 10:50:00,68.55,68.69,68.43,68.46,50312.0,67.8018,67.9403,67.6831,67.7128,50312.0
2021-12-15 10:55:00,68.44,68.83,68.44,68.78,46976.0,67.693,68.0788,67.693,68.0293,46976.0
2021-12-15 11:00:00,68.77,69.11,68.68,69.06,25683.0,68.0194,68.3557,67.9304,68.3063,25683.0
2021-12-15 11:05:00,69.1,69.21,68.98,69.01,27720.0,68.3458,68.4546,68.2271,68.2568,27720.0
2021-12-15 11:10:00,69.0,69.27,68.99,69.26,42619.0,68.2469,68.514,68.237,68.5041,42619.0
2021-12-15 11:15:00,69.29,69.31,68.95,69.0,25267.0,68.5338,68.5535,68.1975,68.2469,25267.0
2021-12-15 11:20:00,69.0,69.3,68.88,69.16,41380.0,68.2469,68.5436,68.1282,68.4052,41380.0
2021-12-15 11:25:00,69.19,69.23,68.97,69.09,23811.0,68.4348,68.4744,68.2173,68.3359,23811.0
2021-12-15 11:30:00,69.06,69.13,68.9,68.9,20345.0,68.3063,68.3755,68.148,68.148,20345.0
2021-12-15 11:35:00,68.92,68.94,68.66,68.68,40502.0,68.1678,68.1876,67.9106,67.9304,40502.0
2021-12-15 11:40:00,68.68,68.69,68.5,68.59,51573.0,67.9304,67.9403,67.7524,67.8414,51573.0
2021-12-15 11:45:00,68.59,68.63,68.46,68.56,25227.0,67.8414,67.881,67.7128,67.8117,25227.0
2021-12-15 11:50:00,68.56,68.56,68.31,68.54,34594.0,67.8117,67.8117,67.5645,67.7919,34594.0
2021-12-15 11:55:00,68.55,68.65,68.43,68.59,30588.0,67.8018,67.9007,67.6831,67.8414,30588.0
2021-12-15 12:00:00,68.59,68.74,68.57,68.66,26001.0,67.8414,67.9898,67.8216,67.9106,26001.0
2021-12-15 12:05:00,68.67,68.67,68.42,68.47,23868.0,67.9205,67.9205,67.6733,67.7227,23868.0
2021-12-15 12:10:00,68.48,68.57,68.47,68.56,35101.0,67.7326,67.8216,67.7227,67.8117,35101.0
2021-12-15 12:15:00,68.57,68.62,68.37,68.37,18776.0,67.8216,67.8711,67.6238,67.6238,18776.0
2021-12-15 12:20:00,68.39,68.39,68.22,68.23,29421.0,67.6436,67.6436,67.4754,67.4853,29421.0
2021-12-15 12:25:00,68.2,68.7,68.17,68.7,29479.0,67.4557,67.9502,67.426,67.9502,29479.0
2021-12-15 12:30:00,68.7,69.2,68.68,69.16,43068.0,67.9502,68.4447,67.9304,68.4052,43068.0
2021-12-15 12:35:00,69.17,69.19,69.07,69.13,13408.0,68.4151,68.4348,68.3162,68.3755,13408.0
2021-12-15 12:40:00,69.1,69.27,69.08,69.25,14298.0,68.3458,68.514,68.326,68.4942,14298.0
2021-12-15 12:45:00,69.25,69.26,69.0,69.05,21550.0,68.4942,68.5041,68.2469,68.2964,21550.0
2021-12-15 12:50:00,69.03,69.33,69.03,69.29,21907.0,68.2766,68.5733,68.2766,68.5338,21907.0
2021-12-15 12:55:00,69.25,69.37,69.17,69.34,11320.0,68.4942,68.6129,68.4151,68.5832,11320.0
2021-12-15 13:00:00,69.33,69.34,69.19,69.22,6700.0,68.5733,68.5832,68.4348,68.4645,6700.0
2021-12-15 13:05:00,69.23,69.45,69.22,69.43,18028.0,68.4744,68.692,68.4645,68.6722,18028.0
2021-12-15 13:10:00,69.42,69.46,69.32,69.41,19104.0,68.6623,68.7019,68.5634,68.6524,19104.0
2021-12-15 13:15:00,69.37,69.63,69.29,69.63,23701.0,68.6129,68.87,68.5338,68.87,23701.0
2021-12-15 13:20:00,69.64,69.64,69.26,69.28,25417.0,68.8799,68.8799,68.5041,68.5239,25417.0
2021-12-15 13:25:00,69.28,69.35,69.16,69.32,12263.0,68.5239,68.5931,68.4052,68.5634,12263.0
2021-12-15 13:30:00,69.33,69.36,69.24,69.3,10728.0,68.5733,68.603,68.4843,68.5436,10728.0
2021-12-15 13:35:00,69.33,69.47,69.27,69.47,20487.0,68.5733,68.7118,68.514,68.7118,20487.0
2021-12-15 13:40:00,69.45,69.84,69.45,69.84,38088.0,68.692,69.0778,68.692,69.0778,38088.0
2021-12-15 13:45:00,69.85,69.88,69.65,69.72,26956.0,69.0876,69.1173,68.8898,68.9591,26956.0
2021-12-15 13:50:00,69.75,69.88,69.64,69.8,14043.0,68.9887,69.1173,68.8799,69.0382,14043.0
2021-12-15 13:55:00,69.82,69.94,69.68,69.8,23452.0,69.058,69.1767,68.9195,69.0382,23452.0
2021-12-15 14:00:00,69.91,70.49,69.37,70.42,99405.0,69.147,69.7207,68.6129,69.6514,99405.0
2021-12-15 14:05:00,70.42,70.62,69.93,70.02,70569.0,69.6514,69.8492,69.1668,69.2558,70569.0
2021-12-15 14:10:00,70.09,70.46,69.96,70.25,34196.0,69.325,69.691,69.1964,69.4833,34196.0
2021-12-15 14:15:00,70.21,70.24,69.93,70.07,51784.0,69.4437,69.4734,69.1668,69.3052,51784.0
2021-12-15 14:20:00,70.06,70.08,69.8,69.87,14959.0,69.2954,69.3151,69.0382,69.1074,14959.0
2021-12-15 14:25:00,69.85,70.0,69.67,69.95,33991.0,69.0876,69.236,68.9096,69.1866,33991.0
2021-12-15 14:30:00,69.95,70.17,69.65,69.65,39670.0,69.1866,69.4042,68.8898,68.8898,39670.0
2021-12-15 14:35:00,69.65,69.85,69.53,69.53,21460.0,68.8898,69.0876,68.7711,68.7711,21460.0
2021-12-15 14:40:00,69.51,69.54,69.12,69.23,72492.0,68.7514,68.781,68.3656,68.4744,72492.0
2021-12-15 14:45:00,69.23,69.3,68.99,69.03,39564.0,68.4744,68.5436,68.237,68.2766,39564.0
2021-12-15 14:50:00,69.0,69.48,68.96,69.35,35069.0,68.2469,68.7217,68.2074,68.5931,35069.0
2021-12-15 14:55:00,69.31,69.45,68.9,68.93,39747.0,68.5535,68.692,68.148,68.1777,39747.0
2021-12-15 15:00:00,68.97,69.56,68.94,69.5,47557.0,68.2173,68.8008,68.1876,68.7415,47557.0
2021-12-15 15:05:00,69.56,69.92,69.46,69.86,28554.0,68.8008,69.1569,68.7019,69.0975,28554.0
2021-12-15 15:10:00,69.8,70.15,69.76,70.12,23894.0,69.0382,69.3844,68.9986,69.3547,23894.0
2021-12-15 15:15:00,70.09,70.4,70.05,70.37,44290.0,69.325,69.6316,69.2855,69.602,44290.0
2021-12-15 15:20:00,70.34,70.57,70.34,70.45,38605.0,69.5723,69.7998,69.5723,69.6811,38605.0
2021-12-15 15:25:00,70.44,70.8,70.39,70.77,16583.0,69.6712,70.0273,69.6218,69.9976,16583.0
2021-12-15 15:30:00,70.8,70.86,70.68,70.8,42150.0,70.0273,70.0866,69.9086,70.0273,42150.0
2021-12-15 15:35:00,70.8,71.1,70.77,71.04,62800.0,70.0273,70.324,69.9976,70.2647,62800.0
2021-12-15 15:40:00,71.06,71.08,70.53,70.54,39568.0,70.2844,70.3042,69.7602,69.7701,39568.0
2021-12-15 15:45:00,70.58,70.69,70.27,70.3,42738.0,69.8097,69.9185,69.5031,69.5327,42738.0
2021-12-15 15:50:00,70.27,70.78,70.27,70.6,70597.0,69.5031,70.0075,69.5031,69.8295,70597.0
2021-12-15 15:55:00,70.61,70.7,70.59,70.66,104253.0,69.8394,69.9284,69.8196,69.8888,104253.0
2021-12-16 09:30:00,71.2,72.35,70.52,70.74,183461.0,70.4229,71.5604,69.7503,69.9679,183461.0
2021-12-16 09:35:00,70.74,71.25,70.51,70.84,70905.0,69.9679,70.4724,69.7404,70.0668,70905.0
2021-12-16 09:40:00,70.87,71.27,70.41,70.42,47005.0,70.0965,70.4921,69.6415,69.6514,47005.0
2021-12-16 09:45:00,70.4,71.67,70.39,71.54,58744.0,69.6316,70.8878,69.6218,70.7592,58744.0
2021-12-16 09:50:00,71.63,71.71,71.21,71.39,27571.0,70.8482,70.9273,70.4328,70.6108,27571.0
2021-12-16 09:55:00,71.4,71.58,70.75,70.75,29673.0,70.6207,70.7988,69.9778,69.9778,29673.0
2021-12-16 10:00:00,70.82,71.12,70.14,70.21,26815.0,70.0471,70.3438,69.3745,69.4437,26815.0
2021-12-16 10:05:00,70.25,70.41,69.81,69.81,35164.0,69.4833,69.6415,69.0481,69.0481,35164.0
2021-12-16 10:10:00,69.9,70.02,69.56,69.77,104366.0,69.1371,69.2558,68.8008,69.0085,104366.0
2021-12-16 10:15:00,69.71,69.85,69.33,69.62,53727.0,68.9492,69.0876,68.5733,68.8602,53727.0
2021-12-16 10:20:00,69.68,70.07,69.66,70.07,136740.0,68.9195,69.3052,68.8997,69.3052,136740.0
2021-12-16 10:25:00,70.07,70.2,69.87,70.13,29774.0,69.3052,69.4338,69.1074,69.3646,29774.0
2021-12-16 10:30:00,70.14,70.21,69.91,70.11,20746.0,69.3745,69.4437,69.147,69.3448,20746.0
2021-12-16 10:35:00,70.01,70.26,69.84,69.9,20896.0,69.2459,69.4932,69.0778,69.1371,20896.0
2021-12-16 10:40:00,69.91,70.03,69.75,69.89,12052.0,69.147,69.2657,68.9887,69.1272,12052.0
2021-12-16 10:45:00,69.87,70.14,69.87,70.11,10134.0,69.1074,69.3745,69.1074,69.3448,10134.0
2021-12-16 10:50:00,70.14,70.38,70.11,70.16,18589.0,69.3745,69.6119,69.3448,69.3943,18589.0
2021-12-16 10:55:00,70.19,70.22,69.95,70.14,16385.0,69.4239,69.4536,69.1866,69.3745,16385.0
2021-12-16 11:00:00,70.12,70.12,69.79,70.05,26921.0,69.3547,69.3547,69.0283,69.2855,26921.0
2021-12-16 11:05:00,69.92,70.04,69.6,69.77,36200.0,69.1569,69.2756,68.8404,69.0085,36200.0
2021-12-16 11:10:00,69.7,69.87,69.55,69.7,38717.0,68.9393,69.1074,68.7909,68.9393,38717.0
2021-12-16 11:15:00,69.7,70.01,69.66,69.94,20316.0,68.9393,69.2459,68.8997,69.1767,20316.0
2021-12-16 11:20:00,69.93,70.01,69.7,69.91,21850.0,69.1668,69.2459,68.9393,69.147,21850.0
2021-12-16 11:25:00,69.92,70.35,69.88,70.35,17022.0,69.1569,69.5822,69.1173,69.5822,17022.0
2021-12-16 11:30:00,70.3,70.37,69.97,70.03,10945.0,69.5327,69.602,69.2063,69.2657,10945.0
2021-12-16 11:35:00,70.0,70.1,69.83,69.95,8749.0,69.236,69.3349,69.0679,69.1866,8749.0
2021-12-16 11:40:00,69.91,70.04,69.78,69.85,13031.0,69.147,69.2756,69.0184,69.0876,13031.0
2021-12-16 11:45:00,69.84,69.85,69.59,69.68,36800.0,69.0778,69.0876,68.8305,68.9195,36800.0
2021-12-16 11:50:00,69.69,69.77,69.52,69.56,26474.0,68.9294,69.0085,68.7612,68.8008,26474.0
2021-12-16 11:55:00,69.54,69.61,69.36,69.37,19630.0,68.781,68.8503,68.603,68.6129,19630.0
2021-12-16 12:00:00,69.36,69.67,69.32,69.64,40794.0,68.603,68.9096,68.5634,68.8799,40794.0
2021-12-16 12:05:00,69.63,69.67,69.37,69.4,19230.0,68.87,68.9096,68.6129,68.6426,19230.0
2021-12-16 12:10:00,69.43,69.61,69.42,69.5,17496.0,68.6722,68.8503,68.6623,68.7415,17496.0
2021-12-16 12:15:00,69.47,69.47,69.3,69.37,16415.0,68.7118,68.7118,68.5436,68.6129,16415.0
2021-12-16 12:20:00,69.35,69.47,69.22,69.23,9412.0,68.5931,68.7118,68.4645,68.4744,9412.0
2021-12-16 12:25:00,69.24,69.25,69.1,69.22,16407.0,68.4843,68.4942,68.3458,68.4645,16407.0
2021-12-16 12:30:00,69.14,69.21,69.05,69.11,15996.0,68.3854,68.4546,68.2964,68.3557,15996.0
2021-12-16 12:35:00,69.12,69.2,69.03,69.19,10656.0,68.3656,68.4447,68.2766,68.4348,10656.0
2021-12-16 12:40:00,69.16,69.18,69.03,69.04,66586.0,68.4052,68.425,68.2766,68.2865,66586.0
2021-12-16 12:45:00,69.03,69.29,69.03,69.11,19111.0,68.2766,68.5338,68.2766,68.3557,19111.0
2021-12-16 12:50:00,69.09,69.31,69.09,69.25,27365.0,68.3359,68.5535,68.3359,68.4942,27365.0
2021-12-16 12:55:00,69.24,69.44,69.17,69.27,11253.0,68.4843,68.6821,68.4151,68.514,11253.0
2021-12-16 13:00:00,69.29,69.57,69.26,69.47,18978.0,68.5338,68.8107,68.5041,68.7118,18978.0
2021-12-16 13:05:00,69.46,69.74,69.37,69.74,16611.0,68.7019,68.9788,68.6129,68.9788,16611.0
2021-12-16 13:10:00,69.7,69.87,69.7,69.83,21701.0,68.9393,69.1074,68.9393,69.0679,21701.0
2021-12-16 13:15:00,69.81,70.36,69.79,70.28,66095.0,69.0481,69.5921,69.0283,69.513,66095.0
2021-12-16 13:20:00,70.29,70.65,70.21,70.6,166985.0,69.5228,69.8789,69.4437,69.8295,166985.0
2021-12-16 13:25:00,70.64,71.15,70.56,70.79,215766.0,69.869,70.3735,69.7899,70.0174,215766.0
2021-12-16 13:30:00,70.79,70.79,70.46,70.48,122673.0,70.0174,70.0174,69.691,69.7108,122673.0
2021-12-16 13:35:00,70.5,70.62,70.46,70.55,39489.0,69.7306,69.8492,69.691,69.78,39489.0
2021-12-16 13:40:00,70.57,70.82,70.47,70.81,27028.0,69.7998,70.0471,69.7009,70.0372,27028.0
2021-12-16 13:45:00,70.92,71.04,70.84,70.95,59832.0,70.146,70.2647,70.0668,70.1756,59832.0
2021-12-16 13:50:00,70.92,70.92,70.61,70.62,27372.0,70.146,70.146,69.8394,69.8492,27372.0
2021-12-16 13:55:00,70.57,70.71,70.32,70.35,31419.0,69.7998,69.9383,69.5525,69.5822,31419.0
2021-12-16 14:00:00,70.34,70.39,70.17,70.26,25686.0,69.5723,69.6218,69.4042,69.4932,25686.0
2021-12-16 14:05:00,70.28,70.34,69.94,69.95,26861.0,69.513,69.5723,69.1767,69.1866,26861.0
2021-12-16 14:10:00,69.97,69.97,69.74,69.76,37006.0,69.2063,69.2063,68.9788,68.9986,37006.0
2021-12-16 14:15:00,69.77,69.78,69.55,69.59,7238.0,69.0085,69.0184,68.7909,68.8305,7238.0
2021-12-16 14:20:00,69.59,69.59,69.36,69.38,10124.0,68.8305,68.8305,68.603,68.6228,10124.0
2021-12-16 14:25:00,69.38,69.53,69.35,69.4,18809.0,68.6228,68.7711,68.5931,68.6426,18809.0
2021-12-16 14:30:00,69.38,69.5,69.16,69.23,14291.0,68.6228,68.7415,68.4052,68.4744,14291.0
2021-12-16 14:35:00,69.21,69.46,69.17,69.43,42051.0,68.4546,68.7019,68.4151,68.6722,42051.0
2021-12-16 14:40:00,69.45,69.45,69.2,69.24,35026.0,68.692,68.692,68.4447,68.4843,35026.0
2021-12-16 14:45:00,69.25,69.31,68.82,68.91,78968.0,68.4942,68.5535,68.0689,68.1579,78968.0
2021-12-16 14:50:00,68.9,68.93,68.73,68.77,22580.0,68.148,68.1777,67.9799,68.0194,22580.0
2021-12-16 14:55:00,68.74,68.88,68.63,68.85,89697.0,67.9898,68.1282,67.881,68.0986,89697.0
2021-12-16 15:00:00,68.8,68.88,68.61,68.88,45517.0,68.0491,68.1282,67.8612,68.1282,45517.0
2021-12-16 15:05:00,68.91,69.07,68.73,68.78,50875.0,68.1579,68.3162,67.9799,68.0293,50875.0
2021-12-16 15:10:00,68.78,68.79,68.55,68.58,75481.0,68.0293,68.0392,67.8018,67.8315,75481.0
2021-12-16 15:15:00,68.61,68.62,68.37,68.51,60263.0,67.8612,67.8711,67.6238,67.7623,60263.0
2021-12-16 15:20:00,68.48,68.63,68.37,68.46,79574.0,67.7326,67.881,67.6238,67.7128,79574.0
2021-12-16 15:25:00,68.47,69.05,68.45,69.04,49116.0,67.7227,68.2964,67.7029,68.2865,49116.0
2021-12-16 15:30:00,69.07,69.22,68.61,68.81,73231.0,68.3162,68.4645,67.8612,68.059,73231.0
2021-12-16 15:35:00,68.81,68.88,68.65,68.75,59778.0,68.059,68.1282,67.9007,67.9997,59778.0
2021-12-16 15:40:00,68.73,68.87,68.58,68.59,48406.0,67.9799,68.1183,67.8315,67.8414,48406.0
2021-12-16 15:45:00,68.64,68.8,68.63,68.67,51209.0,67.8909,68.0491,67.881,67.9205,51209.0
2021-12-16 15:50:00,68.69,69.13,68.65,68.84,69468.0,67.9403,68.3755,67.9007,68.0887,69468.0
2021-12-16 15:55:00,68.86,68.93,68.75,68.78,142039.0,68.1085,68.1777,67.9997,68.0293,142039.0
2021-12-17 09:30:00,68.61,69.95,68.6,69.88,286326.0,67.8612,69.1866,67.8513,69.1173,286326.0
2021-12-17 09:35:00,69.95,70.5,69.27,70.2,208360.0,69.1866,69.7306,68.514,69.4338,208360.0
2021-12-17 09:40:00,70.18,70.25,69.52,69.55,105466.0,69.414,69.4833,68.7612,68.7909,105466.0
2021-12-17 09:45:00,69.63,69.86,68.81,69.78,129977.0,68.87,69.0975,68.059,69.0184,129977.0
2021-12-17 09:50:00,69.82,70.43,69.56,69.7,98435.0,69.058,69.6613,68.8008,68.9393,98435.0
2021-12-17 09:55:00,69.71,70.35,69.6,70.24,75628.0,68.9492,69.5822,68.8404,69.4734,75628.0
2021-12-17 10:00:00,70.24,70.67,70.13,70.47,46782.0,69.4734,69.8987,69.3646,69.7009,46782.0
2021-12-17 10:05:00,70.49,70.72,70.39,70.61,45956.0,69.7207,69.9482,69.6218,69.8394,45956.0
2021-12-17 10:10:00,70.55,70.73,69.91,69.92,68245.0,69.78,69.958,69.147,69.1569,68245.0
2021-12-17 10:15:00,69.92,70.14,69.62,69.77,109392.0,69.1569,69.3745,68.8602,69.0085,109392.0
2021-12-17 10:20:00,69.84,70.19,69.77,69.97,23372.0,69.0778,69.4239,69.0085,69.2063,23372.0
2021-12-17 10:25:00,70.05,70.59,70.04,70.56,32776.0,69.2855,69.8196,69.2756,69.7899,32776.0
2021-12-17 10:30:00,70.57,70.85,70.42,70.84,55496.0,69.7998,70.0767,69.6514,70.0668,55496.0
2021-12-17 10:35:00,70.85,71.6,70.84,71.57,118093.0,70.0767,70.8185,70.0668,70.7889,118093.0
2021-12-17 10:40:00,71.6,71.84,71.29,71.7,115356.0,70.8185,71.0559,70.5119,70.9175,115356.0
2021-12-17 10:45:00,71.69,71.89,71.61,71.76,172743.0,70.9076,71.1054,70.8284,70.9768,172743.0
2021-12-17 10:50:00,71.72,72.62,71.57,72.47,101838.0,70.9372,71.8274,70.7889,71.6791,101838.0
2021-12-17 10:55:00,72.51,72.66,72.05,72.3,55262.0,71.7186,71.867,71.2636,71.5109,55262.0
2021-12-17 11:00:00,72.26,72.86,72.24,72.79,162528.0,71.4713,72.0648,71.4516,71.9956,162528.0
2021-12-17 11:05:00,72.8,72.86,72.47,72.5,42999.0,72.0054,72.0648,71.6791,71.7087,42999.0
2021-12-17 11:10:00,72.47,72.99,72.37,72.87,70725.0,71.6791,72.1934,71.5801,72.0747,70725.0
2021-12-17 11:15:00,72.91,72.94,72.57,72.73,22622.0,72.1142,72.1439,71.778,71.9362,22622.0
2021-12-17 11:20:00,72.72,72.89,72.63,72.87,23780.0,71.9263,72.0945,71.8373,72.0747,23780.0
2021-12-17 11:25:00,72.91,73.12,72.81,72.86,61879.0,72.1142,72.322,72.0153,72.0648,61879.0
2021-12-17 11:30:00,72.86,73.12,72.81,72.88,54475.0,72.0648,72.322,72.0153,72.0846,54475.0
2021-12-17 11:35:00,72.88,73.07,72.75,73.02,169055.0,72.0846,72.2725,71.956,72.223,169055.0
2021-12-17 11:40:00,73.03,73.09,72.61,72.68,56791.0,72.2329,72.2923,71.8175,71.8868,56791.0
2021-12-17 11:45:00,72.69,72.8,72.38,72.39,68026.0,71.8966,72.0054,71.59,71.5999,68026.0
2021-12-17 11:50:00,72.39,72.66,72.39,72.56,32719.0,71.5999,71.867,71.5999,71.7681,32719.0
2021-12-17 11:55:00,72.53,72.76,72.43,72.63,50457.0,71.7384,71.9659,71.6395,71.8373,50457.0
2021-12-17 12:00:00,72.63,72.63,72.13,72.13,26283.0,71.8373,71.8373,71.3428,71.3428,26283.0
2021-12-17 12:05:00,72.17,72.21,71.95,72.17,127069.0,71.3823,71.4219,71.1647,71.3823,127069.0
2021-12-17 12:10:00,72.15,72.44,72.13,72.42,22442.0,71.3625,71.6494,71.3428,71.6296,22442.0
2021-12-17 12:15:00,72.38,72.44,72.11,72.15,19392.0,71.59,71.6494,71.323,71.3625,19392.0
2021-12-17 12:20:00,72.14,72.21,72.01,72.05,37890.0,71.3527,71.4219,71.2241,71.2636,37890.0
2021-12-17 12:25:00,72.01,72.17,71.92,72.13,34330.0,71.2241,71.3823,71.1351,71.3428,34330.0
2021-12-17 12:30:00,72.12,72.46,72.06,72.29,37035.0,71.3329,71.6692,71.2735,71.501,37035.0
2021-12-17 12:35:00,72.29,72.4,72.23,72.24,20112.0,71.501,71.6098,71.4417,71.4516,20112.0
2021-12-17 12:40:00,72.29,72.36,72.22,72.31,20578.0,71.501,71.5703,71.4318,71.5208,20578.0
2021-12-17 12:45:00,72.3,72.47,72.3,72.44,17002.0,71.5109,71.6791,71.5109,71.6494,17002.0
2021-12-17 12:50:00,72.42,72.49,72.26,72.45,15796.0,71.6296,71.6988,71.4713,71.6593,15796.0
2021-12-17 12:55:00,72.47,72.69,72.47,72.62,16141.0,71.6791,71.8966,71.6791,71.8274,16141.0
2021-12-17 13:00:00,72.67,72.78,72.66,72.7,20235.0,71.8769,71.9857,71.867,71.9065,20235.0
2021-12-17 13:05:00,72.7,72.72,72.59,72.67,26759.0,71.9065,71.9263,71.7977,71.8769,26759.0
2021-12-17 13:10:00,72.7,72.71,72.44,72.45,28829.0,71.9065,71.9164,71.6494,71.6593,28829.0
2021-12-17 13:15:00,72.45,72.53,72.37,72.47,19920.0,71.6593,71.7384,71.5801,71.6791,19920.0
2021-12-17 13:20:00,72.49,72.6,72.39,72.39,16167.0,71.6988,71.8076,71.5999,71.5999,16167.0
2021-12-17 13:25:00,72.39,72.56,72.32,72.54,15578.0,71.5999,71.7681,71.5307,71.7483,15578.0
2021-12-17 13:30:00,72.54,72.59,72.45,72.59,12898.0,71.7483,71.7977,71.6593,71.7977,12898.0
2021-12-17 13:35:00,72.59,72.77,72.57,72.77,11365.0,71.7977,71.9758,71.778,71.9758,11365.0
2021-12-17 13:40:00,72.8,72.85,72.74,72.81,20757.0,72.0054,72.0549,71.9461,72.0153,20757.0
2021-12-17 13:45:00,72.81,72.82,72.45,72.56,90277.0,72.0153,72.0252,71.6593,71.7681,90277.0
2021-12-17 13:50:00,72.55,72.87,72.55,72.86,23519.0,71.7582,72.0747,71.7582,72.0648,23519.0
2021-12-17 13:55:00,72.84,72.86,72.75,72.83,14985.0,72.045,72.0648,71.956,72.0351,14985.0
2021-12-17 14:00:00,72.84,72.97,72.78,72.79,25698.0,72.045,72.1736,71.9857,71.9956,25698.0
2021-12-17 14:05:00,72.78,72.78,72.6,72.68,21888.0,71.9857,71.9857,71.8076,71.8868,21888.0
2021-12-17 14:10:00,72.68,72.78,72.64,72.69,21224.0,71.8868,71.9857,71.8472,71.8966,21224.0
2021-12-17 14:15:00,72.69,72.78,72.48,72.55,18248.0,71.8966,71.9857,71.6889,71.7582,18248.0
2021-12-17 14:20:00,72.55,72.56,72.39,72.51,16413.0,71.7582,71.7681,71.5999,71.7186,16413.0
2021-12-17 14:25:00,72.51,72.65,72.33,72.61,33937.0,71.7186,71.8571,71.5406,71.8175,33937.0
2021-12-17 14:30:00,72.65,72.69,72.45,72.6,31469.0,71.8571,71.8966,71.6593,71.8076,31469.0
2021-12-17 14:35:00,72.58,72.76,72.55,72.7,17476.0,71.7879,71.9659,71.7582,71.9065,17476.0
2021-12-17 14:40:00,72.72,72.9,72.7,72.9,23052.0,71.9263,72.1044,71.9065,72.1044,23052.0
2021-12-17 14:45:00,72.89,73.11,72.89,73.02,34836.0,72.0945,72.3121,72.0945,72.223,34836.0
2021-12-17 14:50:00,73.07,73.16,72.94,72.96,30616.0,72.2725,72.3615,72.1439,72.1637,30616.0
2021-12-17 14:55:00,72.94,73.1,72.9,73.04,24149.0,72.1439,72.3022,72.1044,72.2428,24149.0
2021-12-17 15:00:00,73.05,73.15,72.82,72.89,38407.0,72.2527,72.3516,72.0252,72.0945,38407.0
2021-12-17 15:05:00,72.87,73.16,72.81,73.14,34077.0,72.0747,72.3615,72.0153,72.3417,34077.0
2021-12-17 15:10:00,73.09,73.09,72.84,72.84,18359.0,72.2923,72.2923,72.045,72.045,18359.0
2021-12-17 15:15:00,72.84,73.07,72.77,73.06,56579.0,72.045,72.2725,71.9758,72.2626,56579.0
2021-12-17 15:20:00,73.06,73.24,72.97,73.17,44465.0,72.2626,72.4406,72.1736,72.3714,44465.0
2021-12-17 15:25:00,73.11,73.15,72.99,73.09,40802.0,72.3121,72.3516,72.1934,72.2923,40802.0
2021-12-17 15:30:00,73.06,73.11,72.63,72.68,101063.0,72.2626,72.3121,71.8373,71.8868,101063.0
2021-12-17 15:35:00,72.68,72.7,72.42,72.59,94067.0,71.8868,71.9065,71.6296,71.7977,94067.0
2021-12-17 15:40:00,72.61,72.98,72.6,72.68,116372.0,71.8175,72.1835,71.8076,71.8868,116372.0
2021-12-17 15:45:00,72.67,72.75,72.42,72.45,132865.0,71.8769,71.956,71.6296,71.6593,132865.0
2021-12-17 15:50:00,72.46,72.78,72.35,72.61,349859.0,71.6692,71.9857,71.5604,71.8175,349859.0
2021-12-17 15:55:00,72.61,72.65,72.27,72.42,423099.0,71.8175,71.8571,71.4812,71.6296,423099.0
2021-12-20 09:30:00,70.15,70.22,69.65,70.0,207227.0,69.3844,69.4536,68.8898,69.236,207227.0
2021-12-20 09:35:00,70.07,71.79,70.07,71.75,95532.0,69.3052,71.0065,69.3052,70.9669,95532.0
2021-12-20 09:40:00,71.68,71.97,71.13,71.54,132095.0,70.8977,71.1845,70.3537,70.7592,132095.0
2021-12-20 09:45:00,71.5,71.5,70.87,71.06,98883.0,70.7196,70.7196,70.0965,70.2844,98883.0
2021-12-20 09:50:00,71.06,71.91,70.99,71.9,59415.0,70.2844,71.1252,70.2152,71.1153,59415.0
2021-12-20 09:55:00,71.81,72.94,71.76,72.94,131246.0,71.0263,72.1439,70.9768,72.1439,131246.0
2021-12-20 10:00:00,72.87,73.78,72.8,73.6,164371.0,72.0747,72.9748,72.0054,72.7967,164371.0
2021-12-20 10:05:00,73.61,73.88,73.23,73.56,136086.0,72.8066,73.0737,72.4308,72.7572,136086.0
2021-12-20 10:10:00,73.53,74.56,73.52,74.48,134357.0,72.7275,73.7462,72.7176,73.6671,134357.0
2021-12-20 10:15:00,74.47,74.53,73.9,74.07,109609.0,73.6572,73.7166,73.0934,73.2616,109609.0
2021-12-20 10:20:00,74.09,74.35,73.64,73.69,91215.0,73.2814,73.5385,72.8363,72.8857,91215.0
2021-12-20 10:25:00,73.72,73.73,73.32,73.37,70661.0,72.9154,72.9253,72.5198,72.5692,70661.0
2021-12-20 10:30:00,73.39,73.4,72.79,72.95,94115.0,72.589,72.5989,71.9956,72.1538,94115.0
2021-12-20 10:35:00,72.93,73.1,72.65,72.89,49929.0,72.134,72.3022,71.8571,72.0945,49929.0
2021-12-20 10:40:00,72.81,73.12,72.53,72.73,44450.0,72.0153,72.322,71.7384,71.9362,44450.0
2021-12-20 10:45:00,72.66,72.76,72.5,72.54,86908.0,71.867,71.9659,71.7087,71.7483,86908.0
2021-12-20 10:50:00,72.56,72.77,72.47,72.5,76900.0,71.7681,71.9758,71.6791,71.7087,76900.0
2021-12-20 10:55:00,72.54,73.27,72.51,73.27,33307.0,71.7483,72.4703,71.7186,72.4703,33307.0
2021-12-20 11:00:00,73.22,73.25,72.8,72.8,51079.0,72.4209,72.4505,72.0054,72.0054,51079.0
2021-12-20 11:05:00,72.84,73.05,72.67,72.81,30815.0,72.045,72.2527,71.8769,72.0153,30815.0
2021-12-20 11:10:00,72.8,72.81,72.6,72.73,29990.0,72.0054,72.0153,71.8076,71.9362,29990.0
2021-12-20 11:15:00,72.73,72.73,72.36,72.55,33483.0,71.9362,71.9362,71.5703,71.7582,33483.0
2021-12-20 11:20:00,72.55,72.55,72.21,72.45,26903.0,71.7582,71.7582,71.4219,71.6593,26903.0
2021-12-20 11:25:00,72.43,72.59,72.37,72.5,39331.0,71.6395,71.7977,71.5801,71.7087,39331.0
2021-12-20 11:30:00,72.51,72.86,72.45,72.47,27615.0,71.7186,72.0648,71.6593,71.6791,27615.0
2021-12-20 11:35:00,72.52,72.69,72.33,72.67,26997.0,71.7285,71.8966,71.5406,71.8769,26997.0
2021-12-20 11:40:00,72.66,72.94,72.59,72.82,21150.0,71.867,72.1439,71.7977,72.0252,21150.0
2021-12-20 11:45:00,72.78,72.88,72.63,72.72,38926.0,71.9857,72.0846,71.8373,71.9263,38926.0
2021-12-20 11:50:00,72.75,73.05,72.69,72.87,51800.0,71.956,72.2527,71.8966,72.0747,51800.0
2021-12-20 11:55:00,72.81,72.86,72.6,72.7,42963.0,72.0153,72.0648,71.8076,71.9065,42963.0
2021-12-20 12:00:00,72.74,72.85,72.57,72.75,113074.0,71.9461,72.0549,71.778,71.956,113074.0
2021-12-20 12:05:00,72.71,72.71,72.38,72.38,12961.0,71.9164,71.9164,71.59,71.59,12961.0
2021-12-20 12:10:00,72.38,72.47,72.31,72.42,18736.0,71.59,71.6791,71.5208,71.6296,18736.0
2021-12-20 12:15:00,72.42,72.88,72.37,72.75,39739.0,71.6296,72.0846,71.5801,71.956,39739.0
2021-12-20 12:20:00,72.81,72.86,72.71,72.71,17604.0,72.0153,72.0648,71.9164,71.9164,17604.0
2021-12-20 12:25:00,72.7,72.83,72.65,72.73,33562.0,71.9065,72.0351,71.8571,71.9362,33562.0
2021-12-20 12:30:00,72.73,72.81,72.51,72.54,25753.0,71.9362,72.0153,71.7186,71.7483,25753.0
2021-12-20 12:35:00,72.53,72.67,72.4,72.45,16903.0,71.7384,71.8769,71.6098,71.6593,16903.0
2021-12-20 12:40:00,72.39,72.57,72.38,72.48,13587.0,71.5999,71.778,71.59,71.6889,13587.0
2021-12-20 12:45:00,72.5,72.65,72.4,72.56,17986.0,71.7087,71.8571,71.6098,71.7681,17986.0
2021-12-20 12:50:00,72.59,72.6,72.35,72.35,15239.0,71.7977,71.8076,71.5604,71.5604,15239.0
2021-12-20 12:55:00,72.33,72.37,72.17,72.35,19085.0,71.5406,71.5801,71.3823,71.5604,19085.0
2021-12-20 13:00:00,72.32,72.39,72.15,72.15,16742.0,71.5307,71.5999,71.3625,71.3625,16742.0
2021-12-20 13:05:00,72.15,72.3,71.97,72.28,27027.0,71.3625,71.5109,71.1845,71.4911,27027.0
2021-12-20 13:10:00,72.26,72.28,72.06,72.21,13568.0,71.4713,71.4911,71.2735,71.4219,13568.0
2021-12-20 13:15:00,72.2,72.3,72.1,72.14,8940.0,71.412,71.5109,71.3131,71.3527,8940.0
2021-12-20 13:20:00,72.12,72.29,71.77,71.82,19822.0,71.3329,71.501,70.9867,71.0361,19822.0
2021-12-20 13:25:00,71.83,71.92,71.65,71.67,32570.0,71.046,71.1351,70.868,70.8878,32570.0
2021-12-20 13:30:00,71.69,71.81,71.48,71.54,31458.0,70.9076,71.0263,70.6999,70.7592,31458.0
2021-12-20 13:35:00,71.55,71.78,71.45,71.78,10176.0,70.7691,70.9966,70.6702,70.9966,10176.0
2021-12-20 13:40:00,71.82,72.07,71.82,71.91,32912.0,71.0361,71.2834,71.0361,71.1252,32912.0
2021-12-20 13:45:00,71.91,72.13,71.89,72.11,16283.0,71.1252,71.3428,71.1054,71.323,16283.0
2021-12-20 13:50:00,72.13,72.35,72.09,72.31,22421.0,71.3428,71.5604,71.3032,71.5208,22421.0
2021-12-20 13:55:00,72.31,72.4,72.12,72.28,21897.0,71.5208,71.6098,71.3329,71.4911,21897.0
2021-12-20 14:00:00,72.28,72.41,72.23,72.36,37670.0,71.4911,71.6197,71.4417,71.5703,37670.0
2021-12-20 14:05:00,72.37,72.49,72.3,72.46,18277.0,71.5801,71.6988,71.5109,71.6692,18277.0
2021-12-20 14:10:00,72.44,72.53,72.43,72.5,101283.0,71.6494,71.7384,71.6395,71.7087,101283.0
2021-12-20 14:15:00,72.5,72.69,72.5,72.68,24001.0,71.7087,71.8966,71.7087,71.8868,24001.0
2021-12-20 14:20:00,72.63,72.71,72.57,72.62,20529.0,71.8373,71.9164,71.778,71.8274,20529.0
2021-12-20 14:25:00,72.61,72.61,72.51,72.55,12345.0,71.8175,71.8175,71.7186,71.7582,12345.0
2021-12-20 14:30:00,72.54,72.64,72.31,72.33,18766.0,71.7483,71.8472,71.5208,71.5406,18766.0
2021-12-20 14:35:00,72.32,72.36,72.18,72.19,17273.0,71.5307,71.5703,71.3922,71.4021,17273.0
2021-12-20 14:40:00,72.2,72.26,72.11,72.18,24383.0,71.412,71.4713,71.323,71.3922,24383.0
2021-12-20 14:45:00,72.17,72.25,72.05,72.25,14395.0,71.3823,71.4615,71.2636,71.4615,14395.0
2021-12-20 14:50:00,72.26,72.48,72.25,72.48,15890.0,71.4713,71.6889,71.4615,71.6889,15890.0
2021-12-20 14:55:00,72.49,72.54,72.31,72.35,14329.0,71.6988,71.7483,71.5208,71.5604,14329.0
2021-12-20 15:00:00,72.36,72.59,72.3,72.33,23050.0,71.5703,71.7977,71.5109,71.5406,23050.0
2021-12-20 15:05:00,72.34,72.4,72.3,72.35,23531.0,71.5505,71.6098,71.5109,71.5604,23531.0
2021-12-20 15:10:00,72.36,72.52,72.21,72.45,45550.0,71.5703,71.7285,71.4219,71.6593,45550.0
2021-12-20 15:15:00,72.45,72.48,72.26,72.45,34694.0,71.6593,71.6889,71.4713,71.6593,34694.0
2021-12-20 15:20:00,72.46,72.6,72.26,72.34,35004.0,71.6692,71.8076,71.4713,71.5505,35004.0
2021-12-20 15:25:00,72.35,73.04,72.34,73.03,71005.0,71.5604,72.2428,71.5505,72.2329,71005.0
2021-12-20 15:30:00,73.01,73.01,72.53,72.53,58783.0,72.2132,72.2132,71.7384,71.7384,58783.0
2021-12-20 15:35:00,72.53,72.54,72.26,72.41,46215.0,71.7384,71.7483,71.4713,71.6197,46215.0
2021-12-20 15:40:00,72.41,72.47,72.29,72.44,61996.0,71.6197,71.6791,71.501,71.6494,61996.0
2021-12-20 15:45:00,72.44,72.67,72.41,72.46,85459.0,71.6494,71.8769,71.6197,71.6692,85459.0
2021-12-20 15:50:00,72.47,72.78,72.46,72.67,129951.0,71.6791,71.9857,71.6692,71.8769,129951.0
2021-12-20 15:55:00,72.68,72.85,72.61,72.62,402672.0,71.8868,72.0549,71.8175,71.8274,402672.0
2021-12-21 09:30:00,74.3,75.2,74.16,74.88,216112.0,73.4891,74.3793,73.3506,74.0627,216112.0
2021-12-21 09:35:00,75.04,75.69,74.66,75.51,137819.0,74.221,74.8639,73.8451,74.6859,137819.0
2021-12-21 09:40:00,75.5,75.57,75.11,75.39,91177.0,74.676,74.7452,74.2902,74.5672,91177.0
2021-12-21 09:45:00,75.35,75.42,74.95,75.25,73994.0,74.5276,74.5969,74.132,74.4287,73994.0
2021-12-21 09:50:00,75.23,75.66,75.19,75.63,81220.0,74.4089,74.8342,74.3694,74.8046,81220.0
2021-12-21 09:55:00,75.61,75.75,75.27,75.64,69423.0,74.7848,74.9233,74.4485,74.8145,69423.0
2021-12-21 10:00:00,75.7,76.33,75.68,76.07,172168.0,74.8738,75.4969,74.854,75.2398,172168.0
2021-12-21 10:05:00,76.02,76.32,75.8,76.18,78594.0,75.1903,75.487,74.9727,75.3486,78594.0
2021-12-21 10:10:00,76.11,76.65,75.9,76.52,163669.0,75.2793,75.8134,75.0716,75.6848,163669.0
2021-12-21 10:15:00,76.59,76.84,76.5,76.82,208022.0,75.7541,76.0014,75.6651,75.9816,208022.0
2021-12-21 10:20:00,76.81,77.18,76.41,76.41,206292.0,75.9717,76.3376,75.576,75.576,206292.0
2021-12-21 10:25:00,76.4,76.52,76.16,76.25,107713.0,75.5662,75.6848,75.3288,75.4178,107713.0
2021-12-21 10:30:00,76.3,76.75,75.96,76.27,126760.0,75.4672,75.9123,75.131,75.4376,126760.0
2021-12-21 10:35:00,76.31,76.53,75.97,76.49,41600.0,75.4771,75.6947,75.1409,75.6552,41600.0
2021-12-21 10:40:00,76.5,76.69,76.43,76.53,67564.0,75.6651,75.853,75.5958,75.6947,67564.0
2021-12-21 10:45:00,76.58,76.78,76.45,76.67,88578.0,75.7442,75.942,75.6156,75.8332,88578.0
2021-12-21 10:50:00,76.63,76.65,76.32,76.32,33550.0,75.7936,75.8134,75.487,75.487,33550.0
2021-12-21 10:55:00,76.33,76.38,76.03,76.12,51571.0,75.4969,75.5464,75.2002,75.2892,51571.0
2021-12-21 11:00:00,76.1,76.27,76.02,76.08,40071.0,75.2694,75.4376,75.1903,75.2497,40071.0
2021-12-21 11:05:00,76.12,76.53,76.12,76.45,28128.0,75.2892,75.6947,75.2892,75.6156,28128.0
2021-12-21 11:10:00,76.49,76.64,76.49,76.56,21543.0,75.6552,75.8035,75.6552,75.7244,21543.0
2021-12-21 11:15:00,76.54,76.84,76.31,76.7,63409.0,75.7046,76.0014,75.4771,75.8629,63409.0
2021-12-21 11:20:00,76.73,77.09,76.68,77.02,60809.0,75.8926,76.2486,75.8431,76.1794,60809.0
2021-12-21 11:25:00,77.01,77.21,76.86,76.9,57698.0,76.1695,76.3673,76.0211,76.0607,57698.0
2021-12-21 11:30:00,76.88,76.88,76.47,76.62,93280.0,76.0409,76.0409,75.6354,75.7838,93280.0
2021-12-21 11:35:00,76.62,76.82,76.57,76.77,81627.0,75.7838,75.9816,75.7343,75.9321,81627.0
2021-12-21 11:40:00,76.79,76.83,76.58,76.82,47471.0,75.9519,75.9915,75.7442,75.9816,47471.0
2021-12-21 11:45:00,76.79,76.85,76.65,76.77,50222.0,75.9519,76.0112,75.8134,75.9321,50222.0
2021-12-21 11:50:00,76.8,76.86,76.45,76.62,29429.0,75.9618,76.0211,75.6156,75.7838,29429.0
2021-12-21 11:55:00,76.59,76.73,76.48,76.71,58658.0,75.7541,75.8926,75.6453,75.8728,58658.0
2021-12-21 12:00:00,76.7,76.81,76.63,76.76,22266.0,75.8629,75.9717,75.7936,75.9222,22266.0
2021-12-21 12:05:00,76.73,76.97,76.71,76.88,16196.0,75.8926,76.1299,75.8728,76.0409,16196.0
2021-12-21 12:10:00,76.85,76.91,76.77,76.88,20489.0,76.0112,76.0706,75.9321,76.0409,20489.0
2021-12-21 12:15:00,76.88,76.98,76.76,76.78,19761.0,76.0409,76.1398,75.9222,75.942,19761.0
2021-12-21 12:20:00,76.79,76.81,76.53,76.53,24437.0,75.9519,75.9717,75.6947,75.6947,24437.0
2021-12-21 12:25:00,76.53,76.72,76.52,76.59,18575.0,75.6947,75.8827,75.6848,75.7541,18575.0
2021-12-21 12:30:00,76.57,76.62,76.44,76.55,42537.0,75.7343,75.7838,75.6057,75.7145,42537.0
2021-12-21 12:35:00,76.53,76.69,76.49,76.61,29229.0,75.6947,75.853,75.6552,75.7739,29229.0
2021-12-21 12:40:00,76.59,76.59,76.44,76.47,17248.0,75.7541,75.7541,75.6057,75.6354,17248.0
2021-12-21 12:45:00,76.44,76.57,76.35,76.46,32425.0,75.6057,75.7343,75.5167,75.6255,32425.0
2021-12-21 12:50:00,76.47,76.51,76.36,76.43,14678.0,75.6354,75.675,75.5266,75.5958,14678.0
2021-12-21 12:55:00,76.43,76.51,76.36,76.44,19899.0,75.5958,75.675,75.5266,75.6057,19899.0
2021-12-21 13:00:00,76.44,76.59,76.28,76.51,20522.0,75.6057,75.7541,75.4475,75.675,20522.0
2021-12-21 13:05:00,76.52,76.6,76.42,76.42,98745.0,75.6848,75.764,75.5859,75.5859,98745.0
2021-12-21 13:10:00,76.41,76.66,76.35,76.48,21639.0,75.576,75.8233,75.5167,75.6453,21639.0
2021-12-21 13:15:00,76.45,76.73,76.43,76.7,34904.0,75.6156,75.8926,75.5958,75.8629,34904.0
2021-12-21 13:20:00,76.7,76.78,76.59,76.61,13483.0,75.8629,75.942,75.7541,75.7739,13483.0
2021-12-21 13:25:00,76.63,76.65,76.41,76.45,16310.0,75.7936,75.8134,75.576,75.6156,16310.0
2021-12-21 13:30:00,76.45,76.52,76.38,76.48,19419.0,75.6156,75.6848,75.5464,75.6453,19419.0
2021-12-21 13:35:00,76.47,76.55,76.42,76.46,20919.0,75.6354,75.7145,75.5859,75.6255,20919.0
2021-12-21 13:40:00,76.44,76.48,76.37,76.42,18365.0,75.6057,75.6453,75.5365,75.5859,18365.0
2021-12-21 13:45:00,76.42,76.47,76.34,76.43,29626.0,75.5859,75.6354,75.5068,75.5958,29626.0
2021-12-21 13:50:00,76.46,76.6,76.35,76.41,46717.0,75.6255,75.764,75.5167,75.576,46717.0
2021-12-21 13:55:00,76.43,76.43,76.16,76.31,23299.0,75.5958,75.5958,75.3288,75.4771,23299.0
2021-12-21 14:00:00,76.31,76.33,76.25,76.28,24103.0,75.4771,75.4969,75.4178,75.4475,24103.0
2021-12-21 14:05:00,76.3,76.44,76.3,76.43,34596.0,75.4672,75.6057,75.4672,75.5958,34596.0
2021-12-21 14:10:00,76.43,76.75,76.4,76.75,89063.0,75.5958,75.9123,75.5662,75.9123,89063.0
2021-12-21 14:15:00,76.73,76.87,76.63,76.72,67537.0,75.8926,76.031,75.7936,75.8827,67537.0
2021-12-21 14:20:00,76.73,76.76,76.68,76.72,34046.0,75.8926,75.9222,75.8431,75.8827,34046.0
2021-12-21 14:25:00,76.73,76.85,76.63,76.65,29872.0,75.8926,76.0112,75.7936,75.8134,29872.0
2021-12-21 14:30:00,76.65,76.77,76.62,76.66,37140.0,75.8134,75.9321,75.7838,75.8233,37140.0
2021-12-21 14:35:00,76.65,76.67,76.47,76.48,33190.0,75.8134,75.8332,75.6354,75.6453,33190.0
2021-12-21 14:40:00,76.48,76.68,76.47,76.6,26513.0,75.6453,75.8431,75.6354,75.764,26513.0
2021-12-21 14:45:00,76.59,76.77,76.57,76.67,25105.0,75.7541,75.9321,75.7343,75.8332,25105.0
2021-12-21 14:50:00,76.67,76.7,76.56,76.58,30438.0,75.8332,75.8629,75.7244,75.7442,30438.0
2021-12-21 14:55:00,76.57,76.72,76.53,76.54,39805.0,75.7343,75.8827,75.6947,75.7046,39805.0
2021-12-21 15:00:00,76.56,76.77,76.47,76.77,30432.0,75.7244,75.9321,75.6354,75.9321,30432.0
2021-12-21 15:05:00,76.77,76.99,76.7,76.94,32803.0,75.9321,76.1497,75.8629,76.1003,32803.0
2021-12-21 15:10:00,76.95,77.19,76.95,77.03,62842.0,76.1102,76.3475,76.1102,76.1893,62842.0
2021-12-21 15:15:00,77.04,77.11,76.99,77.04,61162.0,76.1992,76.2684,76.1497,76.1992,61162.0
2021-12-21 15:20:00,77.04,77.06,76.92,76.99,40589.0,76.1992,76.219,76.0805,76.1497,40589.0
2021-12-21 15:25:00,76.97,77.04,76.71,76.77,63038.0,76.1299,76.1992,75.8728,75.9321,63038.0
2021-12-21 15:30:00,76.78,76.9,76.69,76.77,54617.0,75.942,76.0607,75.853,75.9321,54617.0
2021-12-21 15:35:00,76.77,76.82,76.67,76.81,48223.0,75.9321,75.9816,75.8332,75.9717,48223.0
2021-12-21 15:40:00,76.84,76.94,76.64,76.65,87689.0,76.0014,76.1003,75.8035,75.8134,87689.0
2021-12-21 15:45:00,76.64,76.79,76.51,76.51,109722.0,75.8035,75.9519,75.675,75.675,109722.0
2021-12-21 15:50:00,76.53,76.77,76.49,76.71,272261.0,75.6947,75.9321,75.6552,75.8728,272261.0
2021-12-21 15:55:00,76.69,76.78,76.53,76.57,453107.0,75.853,75.942,75.6947,75.7343,453107.0
2021-12-22 09:30:00,76.35,76.74,75.73,76.33,66003.0,75.5167,75.9024,74.9035,75.4969,66003.0
2021-12-22 09:35:00,76.4,76.77,75.57,76.76,71503.0,75.5662,75.9321,74.7452,75.9222,71503.0
2021-12-22 09:40:00,76.77,77.54,76.27,77.09,65581.0,75.9321,76.6937,75.4376,76.2486,65581.0
2021-12-22 09:45:00,77.03,77.4,76.89,77.01,69491.0,76.1893,76.5552,76.0508,76.1695,69491.0
2021-12-22 09:50:00,77.0,77.33,76.6,77.31,41423.0,76.1596,76.486,75.764,76.4662,41423.0
2021-12-22 09:55:00,77.31,77.5,77.16,77.35,37165.0,76.4662,76.6542,76.3179,76.5058,37165.0
2021-12-22 10:00:00,77.33,77.93,77.24,77.88,65432.0,76.486,77.0795,76.397,77.03,65432.0
2021-12-22 10:05:00,77.94,77.94,77.55,77.55,59471.0,77.0894,77.0894,76.7036,76.7036,59471.0
2021-12-22 10:10:00,77.52,78.0,77.51,77.96,58256.0,76.6739,77.1487,76.664,77.1091,58256.0
2021-12-22 10:15:00,77.97,78.48,77.92,78.25,74809.0,77.119,77.6235,77.0696,77.396,74809.0
2021-12-22 10:20:00,78.23,78.41,78.1,78.28,26625.0,77.3762,77.5542,77.2476,77.4256,26625.0
2021-12-22 10:25:00,78.21,78.54,78.15,78.41,74615.0,77.3564,77.6828,77.2971,77.5542,74615.0
2021-12-22 10:30:00,78.37,78.56,78.27,78.31,41225.0,77.5147,77.7026,77.4157,77.4553,41225.0
2021-12-22 10:35:00,78.33,78.48,78.12,78.48,37318.0,77.4751,77.6235,77.2674,77.6235,37318.0
2021-12-22 10:40:00,78.45,78.7,78.16,78.3,42652.0,77.5938,77.8411,77.3069,77.4454,42652.0
2021-12-22 10:45:00,78.37,78.64,78.36,78.58,21955.0,77.5147,77.7817,77.5048,77.7224,21955.0
2021-12-22 10:50:00,78.58,78.77,78.53,78.73,38741.0,77.7224,77.9103,77.6729,77.8707,38741.0
2021-12-22 10:55:00,78.71,78.86,78.61,78.83,31304.0,77.8509,77.9993,77.752,77.9696,31304.0
2021-12-22 11:00:00,78.82,78.91,78.67,78.73,29449.0,77.9597,78.0488,77.8114,77.8707,29449.0
2021-12-22 11:05:00,78.73,78.76,78.28,78.46,20941.0,77.8707,77.9004,77.4256,77.6037,20941.0
2021-12-22 11:10:00,78.37,78.55,78.31,78.48,26883.0,77.5147,77.6927,77.4553,77.6235,26883.0
2021-12-22 11:15:00,78.44,78.65,78.3,78.59,12072.0,77.5839,77.7916,77.4454,77.7323,12072.0
2021-12-22 11:20:00,78.59,78.72,78.1,78.18,30784.0,77.7323,77.8608,77.2476,77.3267,30784.0
2021-12-22 11:25:00,78.23,78.44,78.18,78.37,17222.0,77.3762,77.5839,77.3267,77.5147,17222.0
2021-12-22 11:30:00,78.4,78.48,78.23,78.48,20147.0,77.5443,77.6235,77.3762,77.6235,20147.0
2021-12-22 11:35:00,78.45,78.67,78.45,78.62,12860.0,77.5938,77.8114,77.5938,77.7619,12860.0
2021-12-22 11:40:00,78.63,78.68,78.47,78.54,15066.0,77.7718,77.8213,77.6136,77.6828,15066.0
2021-12-22 11:45:00,78.52,78.72,78.41,78.72,34267.0,77.663,77.8608,77.5542,77.8608,34267.0
2021-12-22 11:50:00,78.73,78.74,78.58,78.69,26404.0,77.8707,77.8806,77.7224,77.8312,26404.0
2021-12-22 11:55:00,78.7,78.8,78.64,78.77,24555.0,77.8411,77.94,77.7817,77.9103,24555.0
2021-12-22 12:00:00,78.78,78.88,78.68,78.86,27947.0,77.9202,78.0191,77.8213,77.9993,27947.0
2021-12-22 12:05:00,78.85,78.97,78.71,78.72,22348.0,77.9894,78.1081,77.8509,77.8608,22348.0
2021-12-22 12:10:00,78.7,78.81,78.63,78.8,34086.0,77.8411,77.9499,77.7718,77.94,34086.0
2021-12-22 12:15:00,78.82,78.88,78.67,78.74,16656.0,77.9597,78.0191,77.8114,77.8806,16656.0
2021-12-22 12:20:00,78.75,78.95,78.69,78.9,22480.0,77.8905,78.0883,77.8312,78.0389,22480.0
2021-12-22 12:25:00,78.89,79.14,78.89,79.14,43516.0,78.029,78.2763,78.029,78.2763,43516.0
2021-12-22 12:30:00,79.1,79.32,79.06,79.27,32741.0,78.2367,78.4543,78.1971,78.4048,32741.0
2021-12-22 12:35:00,79.3,79.4,79.27,79.35,29023.0,78.4345,78.5334,78.4048,78.484,29023.0
2021-12-22 12:40:00,79.32,79.48,79.29,79.42,36319.0,78.4543,78.6125,78.4246,78.5532,36319.0
2021-12-22 12:45:00,79.43,79.43,79.23,79.41,33903.0,78.5631,78.5631,78.3653,78.5433,33903.0
2021-12-22 12:50:00,79.39,79.63,79.37,79.61,48524.0,78.5235,78.7609,78.5037,78.7411,48524.0
2021-12-22 12:55:00,79.61,79.71,79.5,79.65,89978.0,78.7411,78.84,78.6323,78.7807,89978.0
2021-12-22 13:00:00,79.66,79.74,79.51,79.66,48646.0,78.7906,78.8697,78.6422,78.7906,48646.0
2021-12-22 13:05:00,79.66,79.94,79.59,79.88,47804.0,78.7906,79.0675,78.7213,79.0082,47804.0
2021-12-22 13:10:00,79.87,79.95,79.77,79.82,30597.0,78.9983,79.0774,78.8994,78.9488,30597.0
2021-12-22 13:15:00,79.8,79.95,79.8,79.95,26228.0,78.929,79.0774,78.929,79.0774,26228.0
2021-12-22 13:20:00,79.95,79.96,79.85,79.87,31289.0,79.0774,79.0873,78.9785,78.9983,31289.0
2021-12-22 13:25:00,79.89,79.9,79.74,79.76,30710.0,79.0181,79.028,78.8697,78.8895,30710.0
2021-12-22 13:30:00,79.76,79.85,79.63,79.76,33034.0,78.8895,78.9785,78.7609,78.8895,33034.0
2021-12-22 13:35:00,79.75,79.81,79.59,79.65,38945.0,78.8796,78.9389,78.7213,78.7807,38945.0
2021-12-22 13:40:00,79.62,79.65,79.48,79.59,41811.0,78.751,78.7807,78.6125,78.7213,41811.0
2021-12-22 13:45:00,79.59,79.86,79.54,79.82,46651.0,78.7213,78.9884,78.6719,78.9488,46651.0
2021-12-22 13:50:00,79.82,79.92,79.73,79.84,38296.0,78.9488,79.0477,78.8598,78.9686,38296.0
2021-12-22 13:55:00,79.82,79.94,79.82,79.86,28340.0,78.9488,79.0675,78.9488,78.9884,28340.0
2021-12-22 14:00:00,79.86,79.86,79.41,79.59,39085.0,78.9884,78.9884,78.5433,78.7213,39085.0
2021-12-22 14:05:00,79.53,79.71,79.49,79.71,29198.0,78.662,78.84,78.6224,78.84,29198.0
2021-12-22 14:10:00,79.7,79.85,79.69,79.73,20395.0,78.8301,78.9785,78.8203,78.8598,20395.0
2021-12-22 14:15:00,79.72,79.78,79.62,79.63,12529.0,78.8499,78.9093,78.751,78.7609,12529.0
2021-12-22 14:20:00,79.63,79.69,79.51,79.52,14721.0,78.7609,78.8203,78.6422,78.6521,14721.0
2021-12-22 14:25:00,79.53,79.54,79.35,79.42,34776.0,78.662,78.6719,78.484,78.5532,34776.0
2021-12-22 14:30:00,79.43,79.56,79.41,79.48,31059.0,78.5631,78.6917,78.5433,78.6125,31059.0
2021-12-22 14:35:00,79.49,79.57,79.47,79.54,12515.0,78.6224,78.7016,78.6027,78.6719,12515.0
2021-12-22 14:40:00,79.56,79.69,79.52,79.64,22254.0,78.6917,78.8203,78.6521,78.7708,22254.0
2021-12-22 14:45:00,79.62,79.77,79.59,79.75,18695.0,78.751,78.8994,78.7213,78.8796,18695.0
2021-12-22 14:50:00,79.75,79.8,79.73,79.78,16588.0,78.8796,78.929,78.8598,78.9093,16588.0
2021-12-22 14:55:00,79.79,79.88,79.74,79.77,27512.0,78.9192,79.0082,78.8697,78.8994,27512.0
2021-12-22 15:00:00,79.78,79.79,79.59,79.61,19822.0,78.9093,78.9192,78.7213,78.7411,19822.0
2021-12-22 15:05:00,79.63,79.66,79.42,79.53,29920.0,78.7609,78.7906,78.5532,78.662,29920.0
2021-12-22 15:10:00,79.49,79.56,79.36,79.42,33276.0,78.6224,78.6917,78.4939,78.5532,33276.0
2021-12-22 15:15:00,79.42,79.49,79.11,79.15,22272.0,78.5532,78.6224,78.2466,78.2861,22272.0
2021-12-22 15:20:00,79.13,79.41,79.09,79.33,28395.0,78.2664,78.5433,78.2268,78.4642,28395.0
2021-12-22 15:25:00,79.32,79.45,79.32,79.36,14345.0,78.4543,78.5829,78.4543,78.4939,14345.0
2021-12-22 15:30:00,79.37,79.45,79.27,79.27,34449.0,78.5037,78.5829,78.4048,78.4048,34449.0
2021-12-22 15:35:00,79.27,79.43,79.27,79.37,30016.0,78.4048,78.5631,78.4048,78.5037,30016.0
2021-12-22 15:40:00,79.38,79.45,79.25,79.37,59248.0,78.5136,78.5829,78.3851,78.5037,59248.0
2021-12-22 15:45:00,79.37,79.56,79.35,79.45,57395.0,78.5037,78.6917,78.484,78.5829,57395.0
2021-12-22 15:50:00,79.43,79.54,79.39,79.4,96253.0,78.5631,78.6719,78.5235,78.5334,96253.0
2021-12-22 15:55:00,79.39,79.5,79.34,79.47,206594.0,78.5235,78.6323,78.4741,78.6027,206594.0
2021-12-23 09:30:00,80.48,80.57,79.35,79.82,173769.0,79.6016,79.6906,78.484,78.9488,173769.0
2021-12-23 09:35:00,79.82,79.82,78.89,79.2,245077.0,78.9488,78.9488,78.029,78.3356,245077.0
2021-12-23 09:40:00,79.08,79.13,78.27,78.3,82703.0,78.2169,78.2664,77.4157,77.4454,82703.0
2021-12-23 09:45:00,78.26,78.41,77.83,78.34,110764.0,77.4059,77.5542,76.9806,77.485,110764.0
2021-12-23 09:50:00,78.31,78.78,78.19,78.56,84717.0,77.4553,77.9202,77.3366,77.7026,84717.0
2021-12-23 09:55:00,78.51,78.8,78.46,78.71,31542.0,77.6531,77.94,77.6037,77.8509,31542.0
2021-12-23 10:00:00,78.59,78.6,78.11,78.21,52344.0,77.7323,77.7421,77.2575,77.3564,52344.0
2021-12-23 10:05:00,78.21,78.54,77.98,78.44,44359.0,77.3564,77.6828,77.1289,77.5839,44359.0
2021-12-23 10:10:00,78.5,78.94,78.5,78.8,32982.0,77.6432,78.0784,77.6432,77.94,32982.0
2021-12-23 10:15:00,78.82,79.15,78.82,79.02,28738.0,77.9597,78.2861,77.9597,78.1576,28738.0
2021-12-23 10:20:00,79.04,79.04,78.5,78.55,20073.0,78.1773,78.1773,77.6432,77.6927,20073.0
2021-12-23 10:25:00,78.51,78.67,78.44,78.56,21155.0,77.6531,77.8114,77.5839,77.7026,21155.0
2021-12-23 10:30:00,78.57,78.88,78.57,78.76,13195.0,77.7125,78.0191,77.7125,77.9004,13195.0
2021-12-23 10:35:00,78.79,78.82,78.27,78.41,35172.0,77.9301,77.9597,77.4157,77.5542,35172.0
2021-12-23 10:40:00,78.41,78.69,78.28,78.66,12689.0,77.5542,77.8312,77.4256,77.8015,12689.0
2021-12-23 10:45:00,78.66,78.72,78.54,78.7,9296.0,77.8015,77.8608,77.6828,77.8411,9296.0
2021-12-23 10:50:00,78.65,78.75,78.53,78.7,13716.0,77.7916,77.8905,77.6729,77.8411,13716.0
2021-12-23 10:55:00,78.7,78.73,78.59,78.66,11678.0,77.8411,77.8707,77.7323,77.8015,11678.0
2021-12-23 11:00:00,78.67,78.91,78.67,78.81,29352.0,77.8114,78.0488,77.8114,77.9499,29352.0
2021-12-23 11:05:00,78.79,78.89,78.73,78.86,9798.0,77.9301,78.029,77.8707,77.9993,9798.0
2021-12-23 11:10:00,78.89,79.0,78.73,79.0,15275.0,78.029,78.1378,77.8707,78.1378,15275.0
2021-12-23 11:15:00,79.0,79.15,78.97,79.1,36122.0,78.1378,78.2861,78.1081,78.2367,36122.0
2021-12-23 11:20:00,79.1,79.14,78.99,79.07,8495.0,78.2367,78.2763,78.1279,78.207,8495.0
2021-12-23 11:25:00,79.08,79.3,79.06,79.11,24349.0,78.2169,78.4345,78.1971,78.2466,24349.0
2021-12-23 11:30:00,79.09,79.25,78.83,78.87,19128.0,78.2268,78.3851,77.9696,78.0092,19128.0
2021-12-23 11:35:00,78.91,78.95,78.77,78.87,14214.0,78.0488,78.0883,77.9103,78.0092,14214.0
2021-12-23 11:40:00,78.86,78.89,78.64,78.64,10974.0,77.9993,78.029,77.7817,77.7817,10974.0
2021-12-23 11:45:00,78.67,78.87,78.67,78.77,15034.0,77.8114,78.0092,77.8114,77.9103,15034.0
2021-12-23 11:50:00,78.78,78.79,78.5,78.55,12485.0,77.9202,77.9301,77.6432,77.6927,12485.0
2021-12-23 11:55:00,78.63,78.68,78.57,78.67,24468.0,77.7718,77.8213,77.7125,77.8114,24468.0
2021-12-23 12:00:00,78.67,78.81,78.62,78.74,16213.0,77.8114,77.9499,77.7619,77.8806,16213.0
2021-12-23 12:05:00,78.75,78.81,78.67,78.71,12898.0,77.8905,77.9499,77.8114,77.8509,12898.0
2021-12-23 12:10:00,78.67,78.77,78.65,78.72,10200.0,77.8114,77.9103,77.7916,77.8608,10200.0
2021-12-23 12:15:00,78.73,78.8,78.61,78.61,15035.0,77.8707,77.94,77.752,77.752,15035.0
2021-12-23 12:20:00,78.62,78.86,78.61,78.85,11527.0,77.7619,77.9993,77.752,77.9894,11527.0
2021-12-23 12:25:00,78.85,79.14,78.85,79.14,15719.0,77.9894,78.2763,77.9894,78.2763,15719.0
2021-12-23 12:30:00,79.16,79.43,79.13,79.31,28295.0,78.296,78.5631,78.2664,78.4444,28295.0
2021-12-23 12:35:00,79.31,79.49,79.23,79.33,31727.0,78.4444,78.6224,78.3653,78.4642,31727.0
2021-12-23 12:40:00,79.35,79.43,79.24,79.36,9051.0,78.484,78.5631,78.3752,78.4939,9051.0
2021-12-23 12:45:00,79.38,79.47,79.35,79.44,13626.0,78.5136,78.6027,78.484,78.573,13626.0
2021-12-23 12:50:00,79.47,79.49,79.38,79.39,9439.0,78.6027,78.6224,78.5136,78.5235,9439.0
2021-12-23 12:55:00,79.38,79.47,79.33,79.47,11884.0,78.5136,78.6027,78.4642,78.6027,11884.0
2021-12-23 13:00:00,79.5,79.55,79.37,79.48,40265.0,78.6323,78.6818,78.5037,78.6125,40265.0
2021-12-23 13:05:00,79.5,79.54,79.41,79.54,11455.0,78.6323,78.6719,78.5433,78.6719,11455.0
2021-12-23 13:10:00,79.54,79.61,79.46,79.54,16351.0,78.6719,78.7411,78.5928,78.6719,16351.0
2021-12-23 13:15:00,79.53,79.59,79.51,79.54,9864.0,78.662,78.7213,78.6422,78.6719,9864.0
2021-12-23 13:20:00,79.55,79.57,79.41,79.42,20704.0,78.6818,78.7016,78.5433,78.5532,20704.0
2021-12-23 13:25:00,79.41,79.51,79.4,79.49,18764.0,78.5433,78.6422,78.5334,78.6224,18764.0
2021-12-23 13:30:00,79.46,79.47,79.23,79.26,29741.0,78.5928,78.6027,78.3653,78.3949,29741.0
2021-12-23 13:35:00,79.26,79.32,79.16,79.26,17978.0,78.3949,78.4543,78.296,78.3949,17978.0
2021-12-23 13:40:00,79.27,79.37,79.26,79.34,12037.0,78.4048,78.5037,78.3949,78.4741,12037.0
2021-12-23 13:45:00,79.34,79.37,79.19,79.36,18455.0,78.4741,78.5037,78.3257,78.4939,18455.0
2021-12-23 13:50:00,79.35,79.35,79.23,79.31,12162.0,78.484,78.484,78.3653,78.4444,12162.0
2021-12-23 13:55:00,79.32,79.32,79.06,79.09,13726.0,78.4543,78.4543,78.1971,78.2268,13726.0
2021-12-23 14:00:00,79.13,79.14,79.02,79.02,19422.0,78.2664,78.2763,78.1576,78.1576,19422.0
2021-12-23 14:05:00,79.04,79.19,78.96,78.98,29669.0,78.1773,78.3257,78.0982,78.118,29669.0
2021-12-23 14:10:00,79.0,79.05,78.9,79.05,45223.0,78.1378,78.1872,78.0389,78.1872,45223.0
2021-12-23 14:15:00,79.05,79.08,78.92,79.07,18636.0,78.1872,78.2169,78.0587,78.207,18636.0
2021-12-23 14:20:00,79.07,79.17,79.07,79.13,10576.0,78.207,78.3059,78.207,78.2664,10576.0
2021-12-23 14:25:00,79.12,79.13,79.01,79.08,20451.0,78.2565,78.2664,78.1477,78.2169,20451.0
2021-12-23 14:30:00,79.06,79.15,79.05,79.13,26530.0,78.1971,78.2861,78.1872,78.2664,26530.0
2021-12-23 14:35:00,79.14,79.16,79.08,79.1,7346.0,78.2763,78.296,78.2169,78.2367,7346.0
2021-12-23 14:40:00,79.08,79.21,79.06,79.17,27334.0,78.2169,78.3455,78.1971,78.3059,27334.0
2021-12-23 14:45:00,79.17,79.2,78.97,78.97,21293.0,78.3059,78.3356,78.1081,78.1081,21293.0
2021-12-23 14:50:00,78.97,78.99,78.86,78.89,13331.0,78.1081,78.1279,77.9993,78.029,13331.0
2021-12-23 14:55:00,78.91,78.97,78.89,78.94,11807.0,78.0488,78.1081,78.029,78.0784,11807.0
2021-12-23 15:00:00,78.93,78.94,78.54,78.55,49922.0,78.0685,78.0784,77.6828,77.6927,49922.0
2021-12-23 15:05:00,78.55,78.8,78.52,78.65,26452.0,77.6927,77.94,77.663,77.7916,26452.0
2021-12-23 15:10:00,78.66,78.86,78.66,78.81,32517.0,77.8015,77.9993,77.8015,77.9499,32517.0
2021-12-23 15:15:00,78.83,78.94,78.78,78.92,28289.0,77.9696,78.0784,77.9202,78.0587,28289.0
2021-12-23 15:20:00,78.91,79.12,78.91,79.1,52488.0,78.0488,78.2565,78.0488,78.2367,52488.0
2021-12-23 15:25:00,79.1,79.32,79.06,79.28,47391.0,78.2367,78.4543,78.1971,78.4147,47391.0
2021-12-23 15:30:00,79.27,79.57,79.24,79.56,87279.0,78.4048,78.7016,78.3752,78.6917,87279.0
2021-12-23 15:35:00,79.57,79.71,79.52,79.67,78255.0,78.7016,78.84,78.6521,78.8005,78255.0
2021-12-23 15:40:00,79.67,79.72,79.5,79.63,94400.0,78.8005,78.8499,78.6323,78.7609,94400.0
2021-12-23 15:45:00,79.62,79.69,79.53,79.58,49824.0,78.751,78.8203,78.662,78.7115,49824.0
2021-12-23 15:50:00,79.59,79.74,79.59,79.7,93116.0,78.7213,78.8697,78.7213,78.8301,93116.0
2021-12-23 15:55:00,79.69,79.7,79.4,79.53,261031.0,78.8203,78.8301,78.5334,78.662,261031.0
2021-12-27 09:30:00,76.78,76.84,76.08,76.2,126332.0,75.942,76.0014,75.2497,75.3683,126332.0
2021-12-27 09:35:00,76.12,76.65,75.55,76.48,149107.0,75.2892,75.8134,74.7254,75.6453,149107.0
2021-12-27 09:40:00,76.54,77.39,76.52,77.22,58268.0,75.7046,76.5454,75.6848,76.3772,58268.0
2021-12-27 09:45:00,77.25,77.91,76.96,77.8,50645.0,76.4069,77.0597,76.12,76.9509,50645.0
2021-12-27 09:50:00,77.68,77.86,77.34,77.43,35492.0,76.8322,77.0102,76.4959,76.5849,35492.0
2021-12-27 09:55:00,77.44,77.44,76.8,77.18,54281.0,76.5948,76.5948,75.9618,76.3376,54281.0
2021-12-27 10:00:00,77.28,77.28,76.69,77.08,34814.0,76.4366,76.4366,75.853,76.2387,34814.0
2021-12-27 10:05:00,77.11,77.6,77.06,77.56,33119.0,76.2684,76.7531,76.219,76.7135,33119.0
2021-12-27 10:10:00,77.54,77.78,77.49,77.61,57402.0,76.6937,76.9311,76.6443,76.763,57402.0
2021-12-27 10:15:00,77.66,77.77,77.45,77.77,21694.0,76.8124,76.9212,76.6047,76.9212,21694.0
2021-12-27 10:20:00,77.74,78.08,77.73,77.96,18550.0,76.8915,77.2278,76.8816,77.1091,18550.0
2021-12-27 10:25:00,77.96,77.97,77.65,77.85,17855.0,77.1091,77.119,76.8025,77.0003,17855.0
2021-12-27 10:30:00,77.77,77.91,77.6,77.91,12406.0,76.9212,77.0597,76.7531,77.0597,12406.0
2021-12-27 10:35:00,77.91,78.01,77.66,77.98,15993.0,77.0597,77.1586,76.8124,77.1289,15993.0
2021-12-27 10:40:00,78.02,78.05,77.88,77.98,29120.0,77.1685,77.1981,77.03,77.1289,29120.0
2021-12-27 10:45:00,78.0,78.28,77.99,78.24,29745.0,77.1487,77.4256,77.1388,77.3861,29745.0
2021-12-27 10:50:00,78.28,78.43,78.25,78.36,21944.0,77.4256,77.574,77.396,77.5048,21944.0
2021-12-27 10:55:00,78.33,78.64,78.32,78.57,22633.0,77.4751,77.7817,77.4652,77.7125,22633.0
2021-12-27 11:00:00,78.56,78.77,78.52,78.72,28522.0,77.7026,77.9103,77.663,77.8608,28522.0
2021-12-27 11:05:00,78.71,78.71,78.35,78.39,25825.0,77.8509,77.8509,77.4949,77.5344,25825.0
2021-12-27 11:10:00,78.34,78.49,78.33,78.36,30599.0,77.485,77.6333,77.4751,77.5048,30599.0
2021-12-27 11:15:00,78.4,78.52,78.09,78.09,20083.0,77.5443,77.663,77.2377,77.2377,20083.0
2021-12-27 11:20:00,78.11,78.19,78.04,78.1,27071.0,77.2575,77.3366,77.1883,77.2476,27071.0
2021-12-27 11:25:00,78.09,78.5,78.09,78.45,12293.0,77.2377,77.6432,77.2377,77.5938,12293.0
2021-12-27 11:30:00,78.41,78.48,78.26,78.28,22917.0,77.5542,77.6235,77.4059,77.4256,22917.0
2021-12-27 11:35:00,78.33,78.68,78.32,78.67,10136.0,77.4751,77.8213,77.4652,77.8114,10136.0
2021-12-27 11:40:00,78.62,78.78,78.56,78.73,34190.0,77.7619,77.9202,77.7026,77.8707,34190.0
2021-12-27 11:45:00,78.74,78.75,78.56,78.62,23249.0,77.8806,77.8905,77.7026,77.7619,23249.0
2021-12-27 11:50:00,78.61,78.61,78.48,78.56,8809.0,77.752,77.752,77.6235,77.7026,8809.0
2021-12-27 11:55:00,78.56,78.61,78.35,78.42,24559.0,77.7026,77.752,77.4949,77.5641,24559.0
2021-12-27 12:00:00,78.37,78.41,77.97,77.97,28074.0,77.5147,77.5542,77.119,77.119,28074.0
2021-12-27 12:05:00,78.0,78.1,77.95,78.09,8351.0,77.1487,77.2476,77.0992,77.2377,8351.0
2021-12-27 12:10:00,78.07,78.17,78.0,78.08,12878.0,77.2179,77.3168,77.1487,77.2278,12878.0
2021-12-27 12:15:00,78.06,78.07,77.83,78.02,16903.0,77.208,77.2179,76.9806,77.1685,16903.0
2021-12-27 12:20:00,78.01,78.01,77.78,77.83,25889.0,77.1586,77.1586,76.9311,76.9806,25889.0
2021-12-27 12:25:00,77.83,77.84,77.71,77.74,10384.0,76.9806,76.9904,76.8619,76.8915,10384.0
2021-12-27 12:30:00,77.75,77.84,77.73,77.73,14873.0,76.9014,76.9904,76.8816,76.8816,14873.0
2021-12-27 12:35:00,77.71,77.71,77.56,77.68,33398.0,76.8619,76.8619,76.7135,76.8322,33398.0
2021-12-27 12:40:00,77.63,77.75,77.58,77.75,20971.0,76.7827,76.9014,76.7333,76.9014,20971.0
2021-12-27 12:45:00,77.75,77.91,77.73,77.91,12453.0,76.9014,77.0597,76.8816,77.0597,12453.0
2021-12-27 12:50:00,77.89,77.89,77.76,77.84,3305.0,77.0399,77.0399,76.9113,76.9904,3305.0
2021-12-27 12:55:00,77.88,77.97,77.81,77.97,21571.0,77.03,77.119,76.9608,77.119,21571.0
2021-12-27 13:00:00,77.95,77.95,77.77,77.81,6534.0,77.0992,77.0992,76.9212,76.9608,6534.0
2021-12-27 13:05:00,77.84,77.99,77.8,77.98,3290.0,76.9904,77.1388,76.9509,77.1289,3290.0
2021-12-27 13:10:00,77.98,78.05,77.93,78.02,4930.0,77.1289,77.1981,77.0795,77.1685,4930.0
2021-12-27 13:15:00,78.03,78.13,78.01,78.06,5567.0,77.1784,77.2773,77.1586,77.208,5567.0
2021-12-27 13:20:00,78.04,78.12,77.98,77.99,8972.0,77.1883,77.2674,77.1289,77.1388,8972.0
2021-12-27 13:25:00,78.0,78.13,77.89,77.91,4881.0,77.1487,77.2773,77.0399,77.0597,4881.0
2021-12-27 13:30:00,77.88,78.04,77.86,78.04,10107.0,77.03,77.1883,77.0102,77.1883,10107.0
2021-12-27 13:35:00,78.02,78.02,77.92,77.92,6403.0,77.1685,77.1685,77.0696,77.0696,6403.0
2021-12-27 13:40:00,77.96,77.96,77.8,77.9,9707.0,77.1091,77.1091,76.9509,77.0498,9707.0
2021-12-27 13:45:00,77.85,77.87,77.8,77.87,5693.0,77.0003,77.0201,76.9509,77.0201,5693.0
2021-12-27 13:50:00,77.87,77.92,77.82,77.92,7524.0,77.0201,77.0696,76.9707,77.0696,7524.0
2021-12-27 13:55:00,77.95,78.03,77.92,77.94,8340.0,77.0992,77.1784,77.0696,77.0894,8340.0
2021-12-27 14:00:00,77.94,77.95,77.78,77.86,19511.0,77.0894,77.0992,76.9311,77.0102,19511.0
2021-12-27 14:05:00,77.84,77.85,77.75,77.78,10114.0,76.9904,77.0003,76.9014,76.9311,10114.0
2021-12-27 14:10:00,77.74,77.76,77.66,77.71,13097.0,76.8915,76.9113,76.8124,76.8619,13097.0
2021-12-27 14:15:00,77.71,77.71,77.66,77.69,9730.0,76.8619,76.8619,76.8124,76.8421,9730.0
2021-12-27 14:20:00,77.69,77.84,77.65,77.73,12763.0,76.8421,76.9904,76.8025,76.8816,12763.0
2021-12-27 14:25:00,77.72,77.8,77.7,77.79,10208.0,76.8718,76.9509,76.852,76.941,10208.0
2021-12-27 14:30:00,77.79,77.83,77.69,77.69,16700.0,76.941,76.9806,76.8421,76.8421,16700.0
2021-12-27 14:35:00,77.69,77.82,77.67,77.82,20580.0,76.8421,76.9707,76.8223,76.9707,20580.0
2021-12-27 14:40:00,77.85,77.88,77.79,77.86,18957.0,77.0003,77.03,76.941,77.0102,18957.0
2021-12-27 14:45:00,77.8,77.91,77.78,77.88,3532.0,76.9509,77.0597,76.9311,77.03,3532.0
2021-12-27 14:50:00,77.9,78.03,77.89,77.98,21278.0,77.0498,77.1784,77.0399,77.1289,21278.0
2021-12-27 14:55:00,77.99,78.03,77.95,78.02,7802.0,77.1388,77.1784,77.0992,77.1685,7802.0
2021-12-27 15:00:00,77.97,78.06,77.94,77.98,14342.0,77.119,77.208,77.0894,77.1289,14342.0
2021-12-27 15:05:00,77.98,78.04,77.92,78.01,19788.0,77.1289,77.1883,77.0696,77.1586,19788.0
2021-12-27 15:10:00,78.0,78.06,77.95,77.97,17030.0,77.1487,77.208,77.0992,77.119,17030.0
2021-12-27 15:15:00,77.94,78.13,77.94,78.13,24017.0,77.0894,77.2773,77.0894,77.2773,24017.0
2021-12-27 15:20:00,78.12,78.28,78.1,78.27,36684.0,77.2674,77.4256,77.2476,77.4157,36684.0
2021-12-27 15:25:00,78.28,78.42,78.27,78.3,39802.0,77.4256,77.5641,77.4157,77.4454,39802.0
2021-12-27 15:30:00,78.3,78.31,78.07,78.14,62947.0,77.4454,77.4553,77.2179,77.2872,62947.0
2021-12-27 15:35:00,78.14,78.17,78.04,78.1,27333.0,77.2872,77.3168,77.1883,77.2476,27333.0
2021-12-27 15:40:00,78.11,78.42,78.11,78.42,32597.0,77.2575,77.5641,77.2575,77.5641,32597.0
2021-12-27 15:45:00,78.41,78.53,78.39,78.4,39976.0,77.5542,77.6729,77.5344,77.5443,39976.0
2021-12-27 15:50:00,78.4,78.58,78.4,78.46,68484.0,77.5443,77.7224,77.5443,77.6037,68484.0
2021-12-27 15:55:00,78.48,78.63,78.47,78.47,136850.0,77.6235,77.7718,77.6136,77.6136,136850.0
2021-12-28 09:30:00,77.54,78.63,77.53,78.35,70966.0,76.6937,77.7718,76.6838,77.4949,70966.0
2021-12-28 09:35:00,78.36,79.14,78.35,79.14,50771.0,77.5048,78.2763,77.4949,78.2763,50771.0
2021-12-28 09:40:00,79.25,79.8,79.09,79.24,51051.0,78.3851,78.929,78.2268,78.3752,51051.0
2021-12-28 09:45:00,79.34,79.41,78.78,78.88,47070.0,78.4741,78.5433,77.9202,78.0191,47070.0
2021-12-28 09:50:00,78.87,79.6,78.81,79.53,56919.0,78.0092,78.7312,77.9499,78.662,56919.0
2021-12-28 09:55:00,79.54,79.95,79.43,79.78,70464.0,78.6719,79.0774,78.5631,78.9093,70464.0
2021-12-28 10:00:00,79.74,80.05,79.55,80.04,77544.0,78.8697,79.1763,78.6818,79.1664,77544.0
2021-12-28 10:05:00,79.97,80.0,79.35,79.43,48111.0,79.0972,79.1269,78.484,78.5631,48111.0
2021-12-28 10:10:00,79.47,79.81,79.4,79.41,26697.0,78.6027,78.9389,78.5334,78.5433,26697.0
2021-12-28 10:15:00,79.36,79.52,79.28,79.28,30588.0,78.4939,78.6521,78.4147,78.4147,30588.0
2021-12-28 10:20:00,79.25,79.51,79.18,79.29,24310.0,78.3851,78.6422,78.3158,78.4246,24310.0
2021-12-28 10:25:00,79.3,79.44,79.14,79.34,25753.0,78.4345,78.573,78.2763,78.4741,25753.0
2021-12-28 10:30:00,79.34,79.8,79.33,79.75,38205.0,78.4741,78.929,78.4642,78.8796,38205.0
2021-12-28 10:35:00,79.68,79.77,79.25,79.27,23538.0,78.8104,78.8994,78.3851,78.4048,23538.0
2021-12-28 10:40:00,79.24,79.44,79.2,79.28,18076.0,78.3752,78.573,78.3356,78.4147,18076.0
2021-12-28 10:45:00,79.27,79.27,79.04,79.09,23358.0,78.4048,78.4048,78.1773,78.2268,23358.0
2021-12-28 10:50:00,79.08,79.08,78.81,78.87,21257.0,78.2169,78.2169,77.9499,78.0092,21257.0
2021-12-28 10:55:00,78.86,78.98,78.82,78.92,16367.0,77.9993,78.118,77.9597,78.0587,16367.0
2021-12-28 11:00:00,78.89,78.89,78.57,78.61,25463.0,78.029,78.029,77.7125,77.752,25463.0
2021-12-28 11:05:00,78.57,78.57,78.28,78.31,21462.0,77.7125,77.7125,77.4256,77.4553,21462.0
2021-12-28 11:10:00,78.29,78.36,78.08,78.2,25309.0,77.4355,77.5048,77.2278,77.3465,25309.0
2021-12-28 11:15:00,78.23,78.24,77.9,77.99,12647.0,77.3762,77.3861,77.0498,77.1388,12647.0
2021-12-28 11:20:00,77.99,78.45,77.98,78.42,8713.0,77.1388,77.5938,77.1289,77.5641,8713.0
2021-12-28 11:25:00,78.41,78.52,78.39,78.49,11440.0,77.5542,77.663,77.5344,77.6333,11440.0
2021-12-28 11:30:00,78.55,78.8,78.46,78.75,16692.0,77.6927,77.94,77.6037,77.8905,16692.0
2021-12-28 11:35:00,78.72,78.76,78.62,78.75,23952.0,77.8608,77.9004,77.7619,77.8905,23952.0
2021-12-28 11:40:00,78.73,78.76,78.67,78.67,11171.0,77.8707,77.9004,77.8114,77.8114,11171.0
2021-12-28 11:45:00,78.66,78.75,78.61,78.75,11230.0,77.8015,77.8905,77.752,77.8905,11230.0
2021-12-28 11:50:00,78.75,78.99,78.74,78.94,20241.0,77.8905,78.1279,77.8806,78.0784,20241.0
2021-12-28 11:55:00,78.89,78.97,78.84,78.92,9469.0,78.029,78.1081,77.9795,78.0587,9469.0
2021-12-28 12:00:00,78.97,78.97,78.59,78.7,11674.0,78.1081,78.1081,77.7323,77.8411,11674.0
2021-12-28 12:05:00,78.68,78.76,78.61,78.63,6725.0,77.8213,77.9004,77.752,77.7718,6725.0
2021-12-28 12:10:00,78.6,78.7,78.6,78.68,6190.0,77.7421,77.8411,77.7421,77.8213,6190.0
2021-12-28 12:15:00,78.66,78.71,78.56,78.69,7535.0,77.8015,77.8509,77.7026,77.8312,7535.0
2021-12-28 12:20:00,78.72,78.89,78.68,78.89,7544.0,77.8608,78.029,77.8213,78.029,7544.0
2021-12-28 12:25:00,78.88,78.9,78.7,78.73,13299.0,78.0191,78.0389,77.8411,77.8707,13299.0
2021-12-28 12:30:00,78.7,78.74,78.58,78.7,5416.0,77.8411,77.8806,77.7224,77.8411,5416.0
2021-12-28 12:35:00,78.69,78.76,78.54,78.65,10981.0,77.8312,77.9004,77.6828,77.7916,10981.0
2021-12-28 12:40:00,78.68,78.79,78.54,78.65,7840.0,77.8213,77.9301,77.6828,77.7916,7840.0
2021-12-28 12:45:00,78.67,78.68,78.42,78.46,12520.0,77.8114,77.8213,77.5641,77.6037,12520.0
2021-12-28 12:50:00,78.46,78.59,78.29,78.29,20918.0,77.6037,77.7323,77.4355,77.4355,20918.0
2021-12-28 12:55:00,78.31,78.47,78.31,78.44,13235.0,77.4553,77.6136,77.4553,77.5839,13235.0
2021-12-28 13:00:00,78.42,78.55,78.38,78.53,9057.0,77.5641,77.6927,77.5245,77.6729,9057.0
2021-12-28 13:05:00,78.5,78.52,78.31,78.35,20077.0,77.6432,77.663,77.4553,77.4949,20077.0
2021-12-28 13:10:00,78.26,78.61,78.25,78.42,13318.0,77.4059,77.752,77.396,77.5641,13318.0
2021-12-28 13:15:00,78.42,78.56,78.41,78.43,5135.0,77.5641,77.7026,77.5542,77.574,5135.0
2021-12-28 13:20:00,78.46,78.54,78.45,78.54,4899.0,77.6037,77.6828,77.5938,77.6828,4899.0
2021-12-28 13:25:00,78.54,78.62,78.45,78.62,4266.0,77.6828,77.7619,77.5938,77.7619,4266.0
2021-12-28 13:30:00,78.61,78.71,78.58,78.71,9476.0,77.752,77.8509,77.7224,77.8509,9476.0
2021-12-28 13:35:00,78.72,78.78,78.63,78.63,8783.0,77.8608,77.9202,77.7718,77.7718,8783.0
2021-12-28 13:40:00,78.62,78.68,78.55,78.62,10285.0,77.7619,77.8213,77.6927,77.7619,10285.0
2021-12-28 13:45:00,78.63,78.68,78.57,78.68,6133.0,77.7718,77.8213,77.7125,77.8213,6133.0
2021-12-28 13:50:00,78.7,78.76,78.62,78.67,6677.0,77.8411,77.9004,77.7619,77.8114,6677.0
2021-12-28 13:55:00,78.68,78.7,78.55,78.62,8365.0,77.8213,77.8411,77.6927,77.7619,8365.0
2021-12-28 14:00:00,78.59,78.59,78.28,78.28,18963.0,77.7323,77.7323,77.4256,77.4256,18963.0
2021-12-28 14:05:00,78.29,78.49,78.29,78.49,10890.0,77.4355,77.6333,77.4355,77.6333,10890.0
2021-12-28 14:10:00,78.48,78.51,78.42,78.44,7789.0,77.6235,77.6531,77.5641,77.5839,7789.0
2021-12-28 14:15:00,78.46,78.6,78.38,78.58,16059.0,77.6037,77.7421,77.5245,77.7224,16059.0
2021-12-28 14:20:00,78.58,78.67,78.44,78.44,10312.0,77.7224,77.8114,77.5839,77.5839,10312.0
2021-12-28 14:25:00,78.47,78.61,78.42,78.53,7476.0,77.6136,77.752,77.5641,77.6729,7476.0
2021-12-28 14:30:00,78.52,78.61,78.49,78.54,14441.0,77.663,77.752,77.6333,77.6828,14441.0
2021-12-28 14:35:00,78.54,78.55,78.48,78.48,3232.0,77.6828,77.6927,77.6235,77.6235,3232.0
2021-12-28 14:40:00,78.44,78.49,78.42,78.47,5544.0,77.5839,77.6333,77.5641,77.6136,5544.0
2021-12-28 14:45:00,78.46,78.46,78.34,78.36,7801.0,77.6037,77.6037,77.485,77.5048,7801.0
2021-12-28 14:50:00,78.34,78.49,78.28,78.44,19163.0,77.485,77.6333,77.4256,77.5839,19163.0
2021-12-28 14:55:00,78.48,78.52,78.43,78.48,6417.0,77.6235,77.663,77.574,77.6235,6417.0
2021-12-28 15:00:00,78.47,78.48,78.32,78.34,12075.0,77.6136,77.6235,77.4652,77.485,12075.0
2021-12-28 15:05:00,78.31,78.39,78.2,78.31,28189.0,77.4553,77.5344,77.3465,77.4553,28189.0
2021-12-28 15:10:00,78.3,78.42,78.3,78.36,12488.0,77.4454,77.5641,77.4454,77.5048,12488.0
2021-12-28 15:15:00,78.34,78.37,78.21,78.26,12645.0,77.485,77.5147,77.3564,77.4059,12645.0
2021-12-28 15:20:00,78.24,78.28,78.23,78.24,7184.0,77.3861,77.4256,77.3762,77.3861,7184.0
2021-12-28 15:25:00,78.28,78.53,78.28,78.45,26193.0,77.4256,77.6729,77.4256,77.5938,26193.0
2021-12-28 15:30:00,78.47,78.74,78.47,78.72,26815.0,77.6136,77.8806,77.6136,77.8608,26815.0
2021-12-28 15:35:00,78.72,78.8,78.6,78.65,21209.0,77.8608,77.94,77.7421,77.7916,21209.0
2021-12-28 15:40:00,78.65,78.7,78.55,78.59,19297.0,77.7916,77.8411,77.6927,77.7323,19297.0
2021-12-28 15:45:00,78.59,78.64,78.53,78.56,21413.0,77.7323,77.7817,77.6729,77.7026,21413.0
2021-12-28 15:50:00,78.57,78.57,78.31,78.34,58198.0,77.7125,77.7125,77.4553,77.485,58198.0
2021-12-28 15:55:00,78.34,78.37,78.19,78.26,106651.0,77.485,77.5147,77.3366,77.4059,106651.0
2021-12-29 09:30:00,77.44,77.44,76.36,76.99,83146.0,76.5948,76.5948,75.5266,76.1497,83146.0
2021-12-29 09:35:00,76.98,77.58,76.81,77.58,54160.0,76.1398,76.7333,75.9717,76.7333,54160.0
2021-12-29 09:40:00,77.53,77.68,77.25,77.37,27624.0,76.6838,76.8322,76.4069,76.5256,27624.0
2021-12-29 09:45:00,77.42,77.44,77.07,77.28,35938.0,76.575,76.5948,76.2288,76.4366,35938.0
2021-12-29 09:50:00,77.28,78.4,77.15,78.28,86187.0,76.4366,77.5443,76.308,77.4256,86187.0
2021-12-29 09:55:00,78.29,78.3,77.82,77.82,33270.0,77.4355,77.4454,76.9707,76.9707,33270.0
2021-12-29 10:00:00,77.87,77.87,77.39,77.78,19653.0,77.0201,77.0201,76.5454,76.9311,19653.0
2021-12-29 10:05:00,77.78,78.0,77.51,77.89,20504.0,76.9311,77.1487,76.664,77.0399,20504.0
2021-12-29 10:10:00,77.8,77.97,77.49,77.94,15181.0,76.9509,77.119,76.6443,77.0894,15181.0
2021-12-29 10:15:00,77.8,78.24,77.62,78.16,11298.0,76.9509,77.3861,76.7728,77.3069,11298.0
2021-12-29 10:20:00,78.12,78.41,78.11,78.31,25066.0,77.2674,77.5542,77.2575,77.4553,25066.0
2021-12-29 10:25:00,78.28,78.33,78.04,78.1,15272.0,77.4256,77.4751,77.1883,77.2476,15272.0
2021-12-29 10:30:00,78.04,78.2,77.86,77.89,35697.0,77.1883,77.3465,77.0102,77.0399,35697.0
2021-12-29 10:35:00,77.83,78.02,77.5,77.58,44291.0,76.9806,77.1685,76.6542,76.7333,44291.0
2021-12-29 10:40:00,77.58,78.18,77.46,78.17,25026.0,76.7333,77.3267,76.6146,77.3168,25026.0
2021-12-29 10:45:00,78.12,78.41,78.11,78.21,23874.0,77.2674,77.5542,77.2575,77.3564,23874.0
2021-12-29 10:50:00,78.21,78.43,78.1,78.11,23809.0,77.3564,77.574,77.2476,77.2575,23809.0
2021-12-29 10:55:00,78.17,78.42,78.16,78.42,9621.0,77.3168,77.5641,77.3069,77.5641,9621.0
2021-12-29 11:00:00,78.4,78.62,78.34,78.6,22360.0,77.5443,77.7619,77.485,77.7421,22360.0
2021-12-29 11:05:00,78.6,78.78,78.54,78.69,18211.0,77.7421,77.9202,77.6828,77.8312,18211.0
2021-12-29 11:10:00,78.62,78.65,78.43,78.58,11312.0,77.7619,77.7916,77.574,77.7224,11312.0
2021-12-29 11:15:00,78.58,78.59,78.36,78.51,6919.0,77.7224,77.7323,77.5048,77.6531,6919.0
2021-12-29 11:20:00,78.48,78.55,78.37,78.45,9311.0,77.6235,77.6927,77.5147,77.5938,9311.0
2021-12-29 11:25:00,78.44,78.48,78.14,78.15,20278.0,77.5839,77.6235,77.2872,77.2971,20278.0
2021-12-29 11:30:00,78.2,78.22,77.98,78.04,19912.0,77.3465,77.3663,77.1289,77.1883,19912.0
2021-12-29 11:35:00,78.04,78.18,77.95,78.12,53968.0,77.1883,77.3267,77.0992,77.2674,53968.0
2021-12-29 11:40:00,78.06,78.16,78.0,78.07,8196.0,77.208,77.3069,77.1487,77.2179,8196.0
2021-12-29 11:45:00,78.14,78.2,78.08,78.12,3591.0,77.2872,77.3465,77.2278,77.2674,3591.0
2021-12-29 11:50:00,78.12,78.2,78.02,78.03,7537.0,77.2674,77.3465,77.1685,77.1784,7537.0
2021-12-29 11:55:00,78.0,78.3,77.96,78.3,16953.0,77.1487,77.4454,77.1091,77.4454,16953.0
2021-12-29 12:00:00,78.31,78.37,78.23,78.33,8324.0,77.4553,77.5147,77.3762,77.4751,8324.0
2021-12-29 12:05:00,78.3,78.35,78.19,78.25,5544.0,77.4454,77.4949,77.3366,77.396,5544.0
2021-12-29 12:10:00,78.28,78.33,78.21,78.31,11467.0,77.4256,77.4751,77.3564,77.4553,11467.0
2021-12-29 12:15:00,78.3,78.35,78.25,78.27,2818.0,77.4454,77.4949,77.396,77.4157,2818.0
2021-12-29 12:20:00,78.28,78.3,78.2,78.23,6119.0,77.4256,77.4454,77.3465,77.3762,6119.0
2021-12-29 12:25:00,78.22,78.41,78.19,78.41,13234.0,77.3663,77.5542,77.3366,77.5542,13234.0
2021-12-29 12:30:00,78.41,78.43,78.3,78.32,10102.0,77.5542,77.574,77.4454,77.4652,10102.0
2021-12-29 12:35:00,78.33,78.36,78.23,78.29,5779.0,77.4751,77.5048,77.3762,77.4355,5779.0
2021-12-29 12:40:00,78.26,78.34,78.24,78.3,8953.0,77.4059,77.485,77.3861,77.4454,8953.0
2021-12-29 12:45:00,78.27,78.27,78.11,78.19,7418.0,77.4157,77.4157,77.2575,77.3366,7418.0
2021-12-29 12:50:00,78.22,78.22,78.08,78.13,9753.0,77.3663,77.3663,77.2278,77.2773,9753.0
2021-12-29 12:55:00,78.16,78.32,78.12,78.23,18993.0,77.3069,77.4652,77.2674,77.3762,18993.0
2021-12-29 13:00:00,78.2,78.41,78.16,78.37,6138.0,77.3465,77.5542,77.3069,77.5147,6138.0
2021-12-29 13:05:00,78.35,78.37,78.25,78.36,11241.0,77.4949,77.5147,77.396,77.5048,11241.0
2021-12-29 13:10:00,78.35,78.4,78.3,78.31,7530.0,77.4949,77.5443,77.4454,77.4553,7530.0
2021-12-29 13:15:00,78.31,78.42,78.26,78.41,10231.0,77.4553,77.5641,77.4059,77.5542,10231.0
2021-12-29 13:20:00,78.35,78.38,78.24,78.29,12177.0,77.4949,77.5245,77.3861,77.4355,12177.0
2021-12-29 13:25:00,78.29,78.38,78.26,78.35,15723.0,77.4355,77.5245,77.4059,77.4949,15723.0
2021-12-29 13:30:00,78.36,78.54,78.35,78.4,8712.0,77.5048,77.6828,77.4949,77.5443,8712.0
2021-12-29 13:35:00,78.38,78.41,78.26,78.27,2551.0,77.5245,77.5542,77.4059,77.4157,2551.0
2021-12-29 13:40:00,78.29,78.34,78.18,78.27,28415.0,77.4355,77.485,77.3267,77.4157,28415.0
2021-12-29 13:45:00,78.27,78.27,78.05,78.12,16975.0,77.4157,77.4157,77.1981,77.2674,16975.0
2021-12-29 13:50:00,78.1,78.3,78.1,78.3,8342.0,77.2476,77.4454,77.2476,77.4454,8342.0
2021-12-29 13:55:00,78.28,78.3,78.19,78.26,15110.0,77.4256,77.4454,77.3366,77.4059,15110.0
2021-12-29 14:00:00,78.26,78.4,78.23,78.33,10158.0,77.4059,77.5443,77.3762,77.4751,10158.0
2021-12-29 14:05:00,78.33,78.37,78.29,78.36,10813.0,77.4751,77.5147,77.4355,77.5048,10813.0
2021-12-29 14:10:00,78.35,78.36,78.27,78.34,16047.0,77.4949,77.5048,77.4157,77.485,16047.0
2021-12-29 14:15:00,78.36,78.37,78.31,78.31,10529.0,77.5048,77.5147,77.4553,77.4553,10529.0
2021-12-29 14:20:00,78.31,78.39,78.3,78.38,9466.0,77.4553,77.5344,77.4454,77.5245,9466.0
2021-12-29 14:25:00,78.4,78.4,78.26,78.3,19773.0,77.5443,77.5443,77.4059,77.4454,19773.0
2021-12-29 14:30:00,78.33,78.33,78.2,78.23,25082.0,77.4751,77.4751,77.3465,77.3762,25082.0
2021-12-29 14:35:00,78.22,78.24,78.1,78.15,47477.0,77.3663,77.3861,77.2476,77.2971,47477.0
2021-12-29 14:40:00,78.12,78.18,78.02,78.1,36924.0,77.2674,77.3267,77.1685,77.2476,36924.0
2021-12-29 14:45:00,78.13,78.24,78.12,78.18,20211.0,77.2773,77.3861,77.2674,77.3267,20211.0
2021-12-29 14:50:00,78.2,78.21,78.13,78.21,16488.0,77.3465,77.3564,77.2773,77.3564,16488.0
2021-12-29 14:55:00,78.18,78.25,78.17,78.2,10573.0,77.3267,77.396,77.3168,77.3465,10573.0
2021-12-29 15:00:00,78.23,78.27,78.11,78.12,9422.0,77.3762,77.4157,77.2575,77.2674,9422.0
2021-12-29 15:05:00,78.11,78.16,78.07,78.15,14763.0,77.2575,77.3069,77.2179,77.2971,14763.0
2021-12-29 15:10:00,78.16,78.17,78.04,78.07,32882.0,77.3069,77.3168,77.1883,77.2179,32882.0
2021-12-29 15:15:00,78.1,78.13,77.96,78.11,54782.0,77.2476,77.2773,77.1091,77.2575,54782.0
2021-12-29 15:20:00,78.07,78.1,77.78,77.96,30899.0,77.2179,77.2476,76.9311,77.1091,30899.0
2021-12-29 15:25:00,77.97,78.0,77.87,77.94,20865.0,77.119,77.1487,77.0201,77.0894,20865.0
2021-12-29 15:30:00,77.94,77.96,77.83,77.88,46296.0,77.0894,77.1091,76.9806,77.03,46296.0
2021-12-29 15:35:00,77.88,77.91,77.78,77.87,75348.0,77.03,77.0597,76.9311,77.0201,75348.0
2021-12-29 15:40:00,77.85,77.89,77.75,77.75,61143.0,77.0003,77.0399,76.9014,76.9014,61143.0
2021-12-29 15:45:00,77.76,78.13,77.75,78.06,35431.0,76.9113,77.2773,76.9014,77.208,35431.0
2021-12-29 15:50:00,78.06,78.27,78.04,78.26,56103.0,77.208,77.4157,77.1883,77.4059,56103.0
2021-12-29 15:55:00,78.25,78.25,78.11,78.22,95764.0,77.396,77.396,77.2575,77.3663,95764.0
2021-12-30 09:30:00,78.08,79.54,77.88,79.41,105520.0,77.2278,78.6719,77.03,78.5433,105520.0
2021-12-30 09:35:00,79.44,79.87,79.23,79.31,53425.0,78.573,78.9983,78.3653,78.4444,53425.0
2021-12-30 09:40:00,79.29,79.65,79.01,79.19,111472.0,78.4246,78.7807,78.1477,78.3257,111472.0
2021-12-30 09:45:00,79.19,79.52,79.06,79.37,25032.0,78.3257,78.6521,78.1971,78.5037,25032.0
2021-12-30 09:50:00,79.48,79.61,79.34,79.46,25424.0,78.6125,78.7411,78.4741,78.5928,25424.0
2021-12-30 09:55:00,79.42,79.79,79.2,79.67,32643.0,78.5532,78.9192,78.3356,78.8005,32643.0
2021-12-30 10:00:00,79.7,79.8,79.42,79.63,31599.0,78.8301,78.929,78.5532,78.7609,31599.0
2021-12-30 10:05:00,79.62,79.78,79.45,79.45,12829.0,78.751,78.9093,78.5829,78.5829,12829.0
2021-12-30 10:10:00,79.48,79.55,79.32,79.38,13923.0,78.6125,78.6818,78.4543,78.5136,13923.0
2021-12-30 10:15:00,79.38,79.55,79.21,79.48,21362.0,78.5136,78.6818,78.3455,78.6125,21362.0
2021-12-30 10:20:00,79.41,79.42,79.04,79.34,48866.0,78.5433,78.5532,78.1773,78.4741,48866.0
2021-12-30 10:25:00,79.35,79.35,79.13,79.23,16696.0,78.484,78.484,78.2664,78.3653,16696.0
2021-12-30 10:30:00,79.25,79.53,79.25,79.45,29149.0,78.3851,78.662,78.3851,78.5829,29149.0
2021-12-30 10:35:00,79.45,79.47,79.1,79.2,59153.0,78.5829,78.6027,78.2367,78.3356,59153.0
2021-12-30 10:40:00,79.2,79.5,79.12,79.47,36141.0,78.3356,78.6323,78.2565,78.6027,36141.0
2021-12-30 10:45:00,79.49,79.65,79.46,79.52,51678.0,78.6224,78.7807,78.5928,78.6521,51678.0
2021-12-30 10:50:00,79.48,79.64,79.41,79.6,40870.0,78.6125,78.7708,78.5433,78.7312,40870.0
2021-12-30 10:55:00,79.59,79.94,79.59,79.84,41166.0,78.7213,79.0675,78.7213,78.9686,41166.0
2021-12-30 11:00:00,79.76,79.77,79.44,79.62,14597.0,78.8895,78.8994,78.573,78.751,14597.0
2021-12-30 11:05:00,79.62,79.73,79.49,79.56,16859.0,78.751,78.8598,78.6224,78.6917,16859.0
2021-12-30 11:10:00,79.58,79.63,79.31,79.35,12110.0,78.7115,78.7609,78.4444,78.484,12110.0
2021-12-30 11:15:00,79.37,79.5,78.84,78.86,53433.0,78.5037,78.6323,77.9795,77.9993,53433.0
2021-12-30 11:20:00,78.88,79.07,78.77,79.0,71819.0,78.0191,78.207,77.9103,78.1378,71819.0
2021-12-30 11:25:00,78.96,79.11,78.74,79.09,25803.0,78.0982,78.2466,77.8806,78.2268,25803.0
2021-12-30 11:30:00,79.07,79.22,79.02,79.16,11060.0,78.207,78.3554,78.1576,78.296,11060.0
2021-12-30 11:35:00,79.18,79.45,79.16,79.45,10056.0,78.3158,78.5829,78.296,78.5829,10056.0
2021-12-30 11:40:00,79.42,79.43,79.2,79.21,7990.0,78.5532,78.5631,78.3356,78.3455,7990.0
2021-12-30 11:45:00,79.24,79.35,79.18,79.26,10688.0,78.3752,78.484,78.3158,78.3949,10688.0
2021-12-30 11:50:00,79.3,79.44,79.3,79.31,6123.0,78.4345,78.573,78.4345,78.4444,6123.0
2021-12-30 11:55:00,79.34,79.51,79.33,79.47,8894.0,78.4741,78.6422,78.4642,78.6027,8894.0
2021-12-30 12:00:00,79.47,79.56,79.35,79.42,15477.0,78.6027,78.6917,78.484,78.5532,15477.0
2021-12-30 12:05:00,79.44,79.47,79.19,79.19,18587.0,78.573,78.6027,78.3257,78.3257,18587.0
2021-12-30 12:10:00,79.23,79.29,78.93,78.93,30319.0,78.3653,78.4246,78.0685,78.0685,30319.0
2021-12-30 12:15:00,78.99,79.02,78.16,78.34,157586.0,78.1279,78.1576,77.3069,77.485,157586.0
2021-12-30 12:20:00,78.32,78.4,77.73,77.97,208344.0,77.4652,77.5443,76.8816,77.119,208344.0
2021-12-30 12:25:00,77.9,78.01,77.11,77.3,215919.0,77.0498,77.1586,76.2684,76.4563,215919.0
2021-12-30 12:30:00,77.32,77.37,76.76,76.96,202097.0,76.4761,76.5256,75.9222,76.12,202097.0
2021-12-30 12:35:00,76.96,77.64,76.92,77.0,192808.0,76.12,76.7926,76.0805,76.1596,192808.0
2021-12-30 12:40:00,76.98,77.1,76.71,77.08,105038.0,76.1398,76.2585,75.8728,76.2387,105038.0
2021-12-30 12:45:00,77.05,77.94,77.05,77.92,99938.0,76.2091,77.0894,76.2091,77.0696,99938.0
2021-12-30 12:50:00,77.89,78.04,77.67,77.75,82807.0,77.0399,77.1883,76.8223,76.9014,82807.0
2021-12-30 12:55:00,77.74,78.25,77.57,78.21,62237.0,76.8915,77.396,76.7234,77.3564,62237.0
2021-12-30 13:00:00,78.22,78.51,78.14,78.44,76657.0,77.3663,77.6531,77.2872,77.5839,76657.0
2021-12-30 13:05:00,78.42,78.57,78.29,78.32,70433.0,77.5641,77.7125,77.4355,77.4652,70433.0
2021-12-30 13:10:00,78.34,78.37,78.04,78.11,48797.0,77.485,77.5147,77.1883,77.2575,48797.0
2021-12-30 13:15:00,78.09,78.19,78.02,78.11,50088.0,77.2377,77.3366,77.1685,77.2575,50088.0
2021-12-30 13:20:00,78.1,78.15,77.96,78.11,60570.0,77.2476,77.2971,77.1091,77.2575,60570.0
2021-12-30 13:25:00,78.09,78.1,77.83,77.93,27804.0,77.2377,77.2476,76.9806,77.0795,27804.0
2021-12-30 13:30:00,77.94,78.06,77.86,78.04,23818.0,77.0894,77.208,77.0102,77.1883,23818.0
2021-12-30 13:35:00,78.06,78.06,77.84,77.89,21801.0,77.208,77.208,76.9904,77.0399,21801.0
2021-12-30 13:40:00,77.93,78.32,77.86,78.2,42071.0,77.0795,77.4652,77.0102,77.3465,42071.0
2021-12-30 13:45:00,78.2,78.37,78.13,78.31,34561.0,77.3465,77.5147,77.2773,77.4553,34561.0
2021-12-30 13:50:00,78.32,78.61,78.26,78.59,61456.0,77.4652,77.752,77.4059,77.7323,61456.0
2021-12-30 13:55:00,78.59,78.68,78.36,78.47,59081.0,77.7323,77.8213,77.5048,77.6136,59081.0
2021-12-30 14:00:00,78.47,78.47,78.22,78.29,13599.0,77.6136,77.6136,77.3663,77.4355,13599.0
2021-12-30 14:05:00,78.29,78.33,78.09,78.2,27668.0,77.4355,77.4751,77.2377,77.3465,27668.0
2021-12-30 14:10:00,78.16,78.19,78.03,78.11,20877.0,77.3069,77.3366,77.1784,77.2575,20877.0
2021-12-30 14:15:00,78.12,78.18,77.93,78.04,51623.0,77.2674,77.3267,77.0795,77.1883,51623.0
2021-12-30 14:20:00,78.02,78.15,77.99,78.07,52117.0,77.1685,77.2971,77.1388,77.2179,52117.0
2021-12-30 14:25:00,78.14,78.23,78.1,78.2,13938.0,77.2872,77.3762,77.2476,77.3465,13938.0
2021-12-30 14:30:00,78.18,78.28,78.16,78.26,25390.0,77.3267,77.4256,77.3069,77.4059,25390.0
2021-12-30 14:35:00,78.21,78.23,78.07,78.16,11187.0,77.3564,77.3762,77.2179,77.3069,11187.0
2021-12-30 14:40:00,78.15,78.2,78.07,78.07,12125.0,77.2971,77.3465,77.2179,77.2179,12125.0
2021-12-30 14:45:00,78.1,78.12,78.01,78.08,11578.0,77.2476,77.2674,77.1586,77.2278,11578.0
2021-12-30 14:50:00,78.09,78.22,78.03,78.19,12734.0,77.2377,77.3663,77.1784,77.3366,12734.0
2021-12-30 14:55:00,78.18,78.26,78.18,78.26,8773.0,77.3267,77.4059,77.3267,77.4059,8773.0
2021-12-30 15:00:00,78.23,78.24,78.03,78.05,17465.0,77.3762,77.3861,77.1784,77.1981,17465.0
2021-12-30 15:05:00,78.03,78.04,77.8,77.82,33345.0,77.1784,77.1883,76.9509,76.9707,33345.0
2021-12-30 15:10:00,77.8,77.86,77.68,77.75,35383.0,76.9509,77.0102,76.8322,76.9014,35383.0
2021-12-30 15:15:00,77.75,77.82,77.67,77.78,19792.0,76.9014,76.9707,76.8223,76.9311,19792.0
2021-12-30 15:20:00,77.77,77.78,77.53,77.64,67058.0,76.9212,76.9311,76.6838,76.7926,67058.0
2021-12-30 15:25:00,77.61,77.78,77.58,77.75,32167.0,76.763,76.9311,76.7333,76.9014,32167.0
2021-12-30 15:30:00,77.74,77.93,77.69,77.74,40787.0,76.8915,77.0795,76.8421,76.8915,40787.0
2021-12-30 15:35:00,77.71,77.73,77.56,77.57,53656.0,76.8619,76.8816,76.7135,76.7234,53656.0
2021-12-30 15:40:00,77.58,77.66,77.51,77.57,80341.0,76.7333,76.8124,76.664,76.7234,80341.0
2021-12-30 15:45:00,77.56,77.62,77.52,77.53,72378.0,76.7135,76.7728,76.6739,76.6838,72378.0
2021-12-30 15:50:00,77.53,77.55,77.42,77.46,126662.0,76.6838,76.7036,76.575,76.6146,126662.0
2021-12-30 15:55:00,77.47,77.54,77.25,77.37,205776.0,76.6245,76.6937,76.4069,76.5256,205776.0
2021-12-31 09:30:00,76.64,77.98,76.4,77.94,198838.0,75.8035,77.1289,75.5662,77.0894,198838.0
2021-12-31 09:35:00,77.89,78.19,76.95,77.03,74139.0,77.0399,77.3366,76.1102,76.1893,74139.0
2021-12-31 09:40:00,77.04,77.1,76.29,76.45,89051.0,76.1992,76.2585,75.4574,75.6156,89051.0
2021-12-31 09:45:00,76.35,77.21,76.23,77.06,104133.0,75.5167,76.3673,75.398,76.219,104133.0
2021-12-31 09:50:00,77.01,77.8,76.88,77.72,55591.0,76.1695,76.9509,76.0409,76.8718,55591.0
2021-12-31 09:55:00,77.75,77.75,77.14,77.39,27701.0,76.9014,76.9014,76.2981,76.5454,27701.0
2021-12-31 10:00:00,77.4,77.59,77.0,77.59,37694.0,76.5552,76.7432,76.1596,76.7432,37694.0
2021-12-31 10:05:00,77.56,77.75,77.38,77.41,26922.0,76.7135,76.9014,76.5355,76.5651,26922.0
2021-12-31 10:10:00,77.37,77.52,77.21,77.37,23734.0,76.5256,76.6739,76.3673,76.5256,23734.0
2021-12-31 10:15:00,77.41,77.42,76.95,76.98,20906.0,76.5651,76.575,76.1102,76.1398,20906.0
2021-12-31 10:20:00,76.95,77.16,76.86,76.92,35968.0,76.1102,76.3179,76.0211,76.0805,35968.0
2021-12-31 10:25:00,76.9,76.99,76.8,76.94,46933.0,76.0607,76.1497,75.9618,76.1003,46933.0
2021-12-31 10:30:00,77.0,77.06,76.78,76.88,24645.0,76.1596,76.219,75.942,76.0409,24645.0
2021-12-31 10:35:00,76.92,77.01,76.77,76.89,21131.0,76.0805,76.1695,75.9321,76.0508,21131.0
2021-12-31 10:40:00,76.9,76.9,76.6,76.73,33042.0,76.0607,76.0607,75.764,75.8926,33042.0
2021-12-31 10:45:00,76.72,76.73,76.56,76.64,21784.0,75.8827,75.8926,75.7244,75.8035,21784.0
2021-12-31 10:50:00,76.63,76.9,76.52,76.88,25255.0,75.7936,76.0607,75.6848,76.0409,25255.0
2021-12-31 10:55:00,76.83,77.04,76.83,76.89,21339.0,75.9915,76.1992,75.9915,76.0508,21339.0
2021-12-31 11:00:00,76.93,76.96,76.61,76.8,19331.0,76.0904,76.12,75.7739,75.9618,19331.0
2021-12-31 11:05:00,76.8,76.99,76.72,76.94,12143.0,75.9618,76.1497,75.8827,76.1003,12143.0
2021-12-31 11:10:00,76.98,77.05,76.91,77.0,16023.0,76.1398,76.2091,76.0706,76.1596,16023.0
2021-12-31 11:15:00,76.98,77.08,76.92,77.04,16346.0,76.1398,76.2387,76.0805,76.1992,16346.0
2021-12-31 11:20:00,76.99,77.26,76.96,77.16,31593.0,76.1497,76.4168,76.12,76.3179,31593.0
2021-12-31 11:25:00,77.17,77.26,77.14,77.25,10863.0,76.3278,76.4168,76.2981,76.4069,10863.0
2021-12-31 11:30:00,77.25,77.29,76.93,76.94,20463.0,76.4069,76.4464,76.0904,76.1003,20463.0
2021-12-31 11:35:00,76.91,77.02,76.84,76.91,14181.0,76.0706,76.1794,76.0014,76.0706,14181.0
2021-12-31 11:40:00,76.92,76.97,76.83,76.9,11474.0,76.0805,76.1299,75.9915,76.0607,11474.0
2021-12-31 11:45:00,76.88,76.91,76.83,76.9,9022.0,76.0409,76.0706,75.9915,76.0607,9022.0
2021-12-31 11:50:00,76.82,76.98,76.81,76.96,16751.0,75.9816,76.1398,75.9717,76.12,16751.0
2021-12-31 11:55:00,76.97,77.12,76.89,76.95,15365.0,76.1299,76.2783,76.0508,76.1102,15365.0
2021-12-31 12:00:00,76.9,76.97,76.73,76.75,11334.0,76.0607,76.1299,75.8926,75.9123,11334.0
2021-12-31 12:05:00,76.75,76.78,76.65,76.74,16296.0,75.9123,75.942,75.8134,75.9024,16296.0
2021-12-31 12:10:00,76.74,76.81,76.71,76.77,5704.0,75.9024,75.9717,75.8728,75.9321,5704.0
2021-12-31 12:15:00,76.75,76.83,76.72,76.82,11129.0,75.9123,75.9915,75.8827,75.9816,11129.0
2021-12-31 12:20:00,76.79,76.79,76.58,76.58,14149.0,75.9519,75.9519,75.7442,75.7442,14149.0
2021-12-31 12:25:00,76.61,76.61,76.42,76.47,40742.0,75.7739,75.7739,75.5859,75.6354,40742.0
2021-12-31 12:30:00,76.48,76.57,76.3,76.33,38011.0,75.6453,75.7343,75.4672,75.4969,38011.0
2021-12-31 12:35:00,76.32,76.6,76.32,76.53,14267.0,75.487,75.764,75.487,75.6947,14267.0
2021-12-31 12:40:00,76.54,76.76,76.54,76.76,28150.0,75.7046,75.9222,75.7046,75.9222,28150.0
2021-12-31 12:45:00,76.79,76.81,76.57,76.59,24283.0,75.9519,75.9717,75.7343,75.7541,24283.0
2021-12-31 12:50:00,76.63,76.64,76.48,76.61,16637.0,75.7936,75.8035,75.6453,75.7739,16637.0
2021-12-31 12:55:00,76.63,76.76,76.56,76.73,15172.0,75.7936,75.9222,75.7244,75.8926,15172.0
2021-12-31 13:00:00,76.73,76.75,76.57,76.64,10640.0,75.8926,75.9123,75.7343,75.8035,10640.0
2021-12-31 13:05:00,76.64,76.69,76.59,76.66,18811.0,75.8035,75.853,75.7541,75.8233,18811.0
2021-12-31 13:10:00,76.66,76.68,76.59,76.59,5810.0,75.8233,75.8431,75.7541,75.7541,5810.0
2021-12-31 13:15:00,76.59,76.69,76.58,76.68,7972.0,75.7541,75.853,75.7442,75.8431,7972.0
2021-12-31 13:20:00,76.63,76.88,76.62,76.88,13006.0,75.7936,76.0409,75.7838,76.0409,13006.0
2021-12-31 13:25:00,76.87,76.88,76.75,76.79,11194.0,76.031,76.0409,75.9123,75.9519,11194.0
2021-12-31 13:30:00,76.73,76.88,76.71,76.88,12850.0,75.8926,76.0409,75.8728,76.0409,12850.0
2021-12-31 13:35:00,76.89,76.91,76.76,76.81,8706.0,76.0508,76.0706,75.9222,75.9717,8706.0
2021-12-31 13:40:00,76.82,76.86,76.77,76.86,6484.0,75.9816,76.0211,75.9321,76.0211,6484.0
2021-12-31 13:45:00,76.88,76.97,76.85,76.85,9580.0,76.0409,76.1299,76.0112,76.0112,9580.0
2021-12-31 13:50:00,76.88,76.91,76.81,76.87,12641.0,76.0409,76.0706,75.9717,76.031,12641.0
2021-12-31 13:55:00,76.89,76.92,76.87,76.89,5737.0,76.0508,76.0805,76.031,76.0508,5737.0
2021-12-31 14:00:00,76.91,76.91,76.81,76.82,6464.0,76.0706,76.0706,75.9717,75.9816,6464.0
2021-12-31 14:05:00,76.81,76.85,76.77,76.82,6223.0,75.9717,76.0112,75.9321,75.9816,6223.0
2021-12-31 14:10:00,76.82,76.83,76.74,76.76,9444.0,75.9816,75.9915,75.9024,75.9222,9444.0
2021-12-31 14:15:00,76.81,76.98,76.81,76.98,16823.0,75.9717,76.1398,75.9717,76.1398,16823.0
2021-12-31 14:20:00,76.98,77.06,76.97,77.02,18362.0,76.1398,76.219,76.1299,76.1794,18362.0
2021-12-31 14:25:00,77.04,77.14,76.99,77.1,24223.0,76.1992,76.2981,76.1497,76.2585,24223.0
2021-12-31 14:30:00,77.09,77.15,77.08,77.15,7911.0,76.2486,76.308,76.2387,76.308,7911.0
2021-12-31 14:35:00,77.14,77.14,77.0,77.02,26004.0,76.2981,76.2981,76.1596,76.1794,26004.0
2021-12-31 14:40:00,77.0,77.07,76.99,77.0,5968.0,76.1596,76.2288,76.1497,76.1596,5968.0
2021-12-31 14:45:00,77.02,77.04,76.97,77.01,7133.0,76.1794,76.1992,76.1299,76.1695,7133.0
2021-12-31 14:50:00,77.0,77.08,77.0,77.05,7739.0,76.1596,76.2387,76.1596,76.2091,7739.0
2021-12-31 14:55:00,77.05,77.05,76.95,76.99,9811.0,76.2091,76.2091,76.1102,76.1497,9811.0
2021-12-31 15:00:00,76.98,77.23,76.98,77.19,24897.0,76.1398,76.3871,76.1398,76.3475,24897.0
2021-12-31 15:05:00,77.18,77.18,77.08,77.09,7509.0,76.3376,76.3376,76.2387,76.2486,7509.0
2021-12-31 15:10:00,77.07,77.07,76.96,77.01,8896.0,76.2288,76.2288,76.12,76.1695,8896.0
2021-12-31 15:15:00,77.01,77.06,76.99,77.0,5759.0,76.1695,76.219,76.1497,76.1596,5759.0
2021-12-31 15:20:00,77.0,77.07,76.99,77.07,20721.0,76.1596,76.2288,76.1497,76.2288,20721.0
2021-12-31 15:25:00,77.05,77.12,77.04,77.04,17613.0,76.2091,76.2783,76.1992,76.1992,17613.0
2021-12-31 15:30:00,77.05,77.06,76.77,76.8,33047.0,76.2091,76.219,75.9321,75.9618,33047.0
2021-12-31 15:35:00,76.81,76.89,76.79,76.88,26357.0,75.9717,76.0508,75.9519,76.0409,26357.0
2021-12-31 15:40:00,76.89,77.13,76.8,77.07,38035.0,76.0508,76.2882,75.9618,76.2288,38035.0
2021-12-31 15:45:00,77.05,77.06,76.82,76.86,32775.0,76.2091,76.219,75.9816,76.0211,32775.0
2021-12-31 15:50:00,76.84,76.96,76.74,76.89,137415.0,76.0014,76.12,75.9024,76.0508,137415.0
2021-12-31 15:55:00,76.89,76.93,76.79,76.9,188225.0,76.0508,76.0904,75.9519,76.0607,188225.0
2022-01-03 09:30:00,77.57,78.19,77.57,78.09,139925.0,76.7234,77.3366,76.7234,77.2377,139925.0
2022-01-03 09:35:00,78.05,78.64,78.03,78.53,53979.0,77.1981,77.7817,77.1784,77.6729,53979.0
2022-01-03 09:40:00,78.52,78.96,78.49,78.53,195547.0,77.663,78.0982,77.6333,77.6729,195547.0
2022-01-03 09:45:00,78.59,78.78,78.22,78.56,71149.0,77.7323,77.9202,77.3663,77.7026,71149.0
2022-01-03 09:50:00,78.6,79.23,78.32,79.06,79416.0,77.7421,78.3653,77.4652,78.1971,79416.0
2022-01-03 09:55:00,79.07,80.05,78.92,80.05,105929.0,78.207,79.1763,78.0587,79.1763,105929.0
2022-01-03 10:00:00,80.04,80.51,79.94,80.46,145481.0,79.1664,79.6313,79.0675,79.5818,145481.0
2022-01-03 10:05:00,80.47,80.75,80.24,80.5,101315.0,79.5917,79.8687,79.3642,79.6214,101315.0
2022-01-03 10:10:00,80.53,81.2,80.45,81.04,97667.0,79.6511,80.3138,79.572,80.1555,97667.0
2022-01-03 10:15:00,81.01,81.39,80.9,80.91,84734.0,80.1258,80.5017,80.017,80.0269,84734.0
2022-01-03 10:20:00,80.89,81.2,80.72,81.16,42553.0,80.0072,80.3138,79.839,80.2742,42553.0
2022-01-03 10:25:00,81.11,81.74,81.11,81.66,70200.0,80.2248,80.8479,80.2248,80.7687,70200.0
2022-01-03 10:30:00,81.71,81.75,81.25,81.51,63895.0,80.8182,80.8578,80.3632,80.6204,63895.0
2022-01-03 10:35:00,81.64,81.72,81.2,81.35,42237.0,80.749,80.8281,80.3138,80.4621,42237.0
2022-01-03 10:40:00,81.29,81.48,81.11,81.37,34174.0,80.4028,80.5907,80.2248,80.4819,34174.0
2022-01-03 10:45:00,81.27,81.62,80.65,80.9,54864.0,80.383,80.7292,79.7698,80.017,54864.0
2022-01-03 10:50:00,80.89,81.14,80.74,81.06,68810.0,80.0072,80.2544,79.8588,80.1753,68810.0
2022-01-03 10:55:00,81.0,81.17,80.88,81.07,48173.0,80.116,80.2841,79.9973,80.1852,48173.0
2022-01-03 11:00:00,81.07,81.75,81.07,81.64,50818.0,80.1852,80.8578,80.1852,80.749,50818.0
2022-01-03 11:05:00,81.61,81.75,81.22,81.28,40468.0,80.7193,80.8578,80.3336,80.3929,40468.0
2022-01-03 11:10:00,81.22,81.25,80.76,81.0,36115.0,80.3336,80.3632,79.8786,80.116,36115.0
2022-01-03 11:15:00,80.93,81.25,80.91,81.13,29192.0,80.0467,80.3632,80.0269,80.2445,29192.0
2022-01-03 11:20:00,81.08,81.28,80.99,81.2,20275.0,80.1951,80.3929,80.1061,80.3138,20275.0
2022-01-03 11:25:00,81.21,81.22,80.75,81.01,25738.0,80.3237,80.3336,79.8687,80.1258,25738.0
2022-01-03 11:30:00,81.01,81.22,80.84,80.94,33076.0,80.1258,80.3336,79.9577,80.0566,33076.0
2022-01-03 11:35:00,80.96,81.05,80.64,80.69,51488.0,80.0764,80.1654,79.7599,79.8093,51488.0
2022-01-03 11:40:00,80.7,80.9,80.58,80.84,32058.0,79.8192,80.017,79.7005,79.9577,32058.0
2022-01-03 11:45:00,80.89,81.07,80.83,80.89,21129.0,80.0072,80.1852,79.9478,80.0072,21129.0
2022-01-03 11:50:00,80.81,80.93,80.76,80.81,9056.0,79.928,80.0467,79.8786,79.928,9056.0
2022-01-03 11:55:00,80.78,80.86,80.55,80.76,14850.0,79.8984,79.9775,79.6709,79.8786,14850.0
2022-01-03 12:00:00,80.78,80.89,80.74,80.84,16129.0,79.8984,80.0072,79.8588,79.9577,16129.0
2022-01-03 12:05:00,80.86,80.87,80.55,80.56,11601.0,79.9775,79.9874,79.6709,79.6808,11601.0
2022-01-03 12:10:00,80.52,80.52,80.16,80.25,43568.0,79.6412,79.6412,79.2851,79.3741,43568.0
2022-01-03 12:15:00,80.25,80.3,80.07,80.09,24606.0,79.3741,79.4236,79.1961,79.2159,24606.0
2022-01-03 12:20:00,80.07,80.21,80.07,80.15,19664.0,79.1961,79.3346,79.1961,79.2752,19664.0
2022-01-03 12:25:00,80.19,80.42,80.19,80.42,14459.0,79.3148,79.5423,79.3148,79.5423,14459.0
2022-01-03 12:30:00,80.39,80.43,80.25,80.27,15191.0,79.5126,79.5522,79.3741,79.3939,15191.0
2022-01-03 12:35:00,80.27,80.34,80.13,80.17,14782.0,79.3939,79.4632,79.2554,79.295,14782.0
2022-01-03 12:40:00,80.17,80.41,80.14,80.34,11264.0,79.295,79.5324,79.2653,79.4632,11264.0
2022-01-03 12:45:00,80.35,80.5,80.29,80.48,10967.0,79.473,79.6214,79.4137,79.6016,10967.0
2022-01-03 12:50:00,80.5,80.88,80.5,80.81,21103.0,79.6214,79.9973,79.6214,79.928,21103.0
2022-01-03 12:55:00,80.82,80.91,80.66,80.69,14757.0,79.9379,80.0269,79.7797,79.8093,14757.0
2022-01-03 13:00:00,80.68,80.94,80.65,80.83,13373.0,79.7994,80.0566,79.7698,79.9478,13373.0
2022-01-03 13:05:00,80.79,80.82,80.5,80.53,17654.0,79.9082,79.9379,79.6214,79.6511,17654.0
2022-01-03 13:10:00,80.58,80.8,80.54,80.59,17138.0,79.7005,79.9181,79.661,79.7104,17138.0
2022-01-03 13:15:00,80.62,80.86,80.61,80.84,18239.0,79.7401,79.9775,79.7302,79.9577,18239.0
2022-01-03 13:20:00,80.83,80.85,80.69,80.72,15631.0,79.9478,79.9676,79.8093,79.839,15631.0
2022-01-03 13:25:00,80.76,80.83,80.69,80.73,32583.0,79.8786,79.9478,79.8093,79.8489,32583.0
2022-01-03 13:30:00,80.73,80.86,80.67,80.69,24941.0,79.8489,79.9775,79.7896,79.8093,24941.0
2022-01-03 13:35:00,80.72,80.81,80.6,80.64,21213.0,79.839,79.928,79.7203,79.7599,21213.0
2022-01-03 13:40:00,80.63,80.84,80.63,80.81,19136.0,79.75,79.9577,79.75,79.928,19136.0
2022-01-03 13:45:00,80.81,80.86,80.51,80.51,24531.0,79.928,79.9775,79.6313,79.6313,24531.0
2022-01-03 13:50:00,80.51,80.6,80.45,80.56,12986.0,79.6313,79.7203,79.572,79.6808,12986.0
2022-01-03 13:55:00,80.58,80.89,80.56,80.88,28212.0,79.7005,80.0072,79.6808,79.9973,28212.0
2022-01-03 14:00:00,80.88,80.95,80.73,80.76,21839.0,79.9973,80.0665,79.8489,79.8786,21839.0
2022-01-03 14:05:00,80.77,80.77,80.58,80.67,16209.0,79.8885,79.8885,79.7005,79.7896,16209.0
2022-01-03 14:10:00,80.67,80.68,80.52,80.68,20216.0,79.7896,79.7994,79.6412,79.7994,20216.0
2022-01-03 14:15:00,80.67,80.79,80.59,80.65,27938.0,79.7896,79.9082,79.7104,79.7698,27938.0
2022-01-03 14:20:00,80.64,80.75,80.6,80.73,11492.0,79.7599,79.8687,79.7203,79.8489,11492.0
2022-01-03 14:25:00,80.7,80.72,80.57,80.69,15393.0,79.8192,79.839,79.6906,79.8093,15393.0
2022-01-03 14:30:00,80.67,80.74,80.55,80.59,13051.0,79.7896,79.8588,79.6709,79.7104,13051.0
2022-01-03 14:35:00,80.6,80.6,80.46,80.57,10034.0,79.7203,79.7203,79.5818,79.6906,10034.0
2022-01-03 14:40:00,80.56,80.59,80.45,80.53,15040.0,79.6808,79.7104,79.572,79.6511,15040.0
2022-01-03 14:45:00,80.54,80.68,80.53,80.61,23710.0,79.661,79.7994,79.6511,79.7302,23710.0
2022-01-03 14:50:00,80.65,80.83,80.62,80.79,86634.0,79.7698,79.9478,79.7401,79.9082,86634.0
2022-01-03 14:55:00,80.78,81.15,80.78,81.15,47696.0,79.8984,80.2643,79.8984,80.2643,47696.0
2022-01-03 15:00:00,81.14,81.14,80.79,80.84,16825.0,80.2544,80.2544,79.9082,79.9577,16825.0
2022-01-03 15:05:00,80.84,80.9,80.72,80.9,15593.0,79.9577,80.017,79.839,80.017,15593.0
2022-01-03 15:10:00,80.89,80.96,80.83,80.9,18217.0,80.0072,80.0764,79.9478,80.017,18217.0
2022-01-03 15:15:00,80.92,81.03,80.88,80.95,18488.0,80.0368,80.1456,79.9973,80.0665,18488.0
2022-01-03 15:20:00,80.93,80.93,80.81,80.85,24455.0,80.0467,80.0467,79.928,79.9676,24455.0
2022-01-03 15:25:00,80.89,81.18,80.89,81.16,48909.0,80.0072,80.294,80.0072,80.2742,48909.0
2022-01-03 15:30:00,81.18,81.24,81.0,81.0,26430.0,80.294,80.3533,80.116,80.116,26430.0
2022-01-03 15:35:00,80.99,81.01,80.76,80.78,51026.0,80.1061,80.1258,79.8786,79.8984,51026.0
2022-01-03 15:40:00,80.79,80.83,80.51,80.71,77322.0,79.9082,79.9478,79.6313,79.8291,77322.0
2022-01-03 15:45:00,80.68,80.9,80.63,80.9,64123.0,79.7994,80.017,79.75,80.017,64123.0
2022-01-03 15:50:00,80.88,80.88,80.67,80.83,87154.0,79.9973,79.9973,79.7896,79.9478,87154.0
2022-01-03 15:55:00,80.81,80.88,80.5,80.83,221933.0,79.928,79.9973,79.6214,79.9478,221933.0
2022-01-04 09:30:00,82.23,83.46,82.23,82.93,264548.0,81.3325,82.5491,81.3325,82.0249,264548.0
2022-01-04 09:35:00,83.05,83.52,82.47,83.4,99441.0,82.1436,82.6084,81.5699,82.4898,99441.0
2022-01-04 09:40:00,83.49,83.51,82.1,82.1,81312.0,82.5788,82.5986,81.2039,81.2039,81312.0
2022-01-04 09:45:00,82.21,83.0,82.04,82.98,81554.0,81.3127,82.0941,81.1446,82.0743,81554.0
2022-01-04 09:50:00,83.06,83.06,82.14,82.73,40910.0,82.1535,82.1535,81.2435,81.8271,40910.0
2022-01-04 09:55:00,82.76,82.94,82.58,82.69,52661.0,81.8567,82.0348,81.6787,81.7875,52661.0
2022-01-04 10:00:00,82.6,83.05,82.17,82.92,68859.0,81.6985,82.1436,81.2732,82.015,68859.0
2022-01-04 10:05:00,82.99,83.37,82.6,83.37,87723.0,82.0842,82.4601,81.6985,82.4601,87723.0
2022-01-04 10:10:00,83.32,83.53,83.09,83.28,90391.0,82.4106,82.6183,82.1831,82.3711,90391.0
2022-01-04 10:15:00,83.16,83.36,82.62,82.83,62895.0,82.2524,82.4502,81.7183,81.926,62895.0
2022-01-04 10:20:00,82.83,83.04,82.6,83.04,31458.0,81.926,82.1337,81.6985,82.1337,31458.0
2022-01-04 10:25:00,83.06,83.14,82.43,82.66,35021.0,82.1535,82.2326,81.5303,81.7578,35021.0
2022-01-04 10:30:00,82.61,82.87,82.54,82.66,34519.0,81.7084,81.9655,81.6391,81.7578,34519.0
2022-01-04 10:35:00,82.63,82.79,82.51,82.67,64182.0,81.7282,81.8864,81.6095,81.7677,64182.0
2022-01-04 10:40:00,82.67,83.05,82.62,82.83,48239.0,81.7677,82.1436,81.7183,81.926,48239.0
2022-01-04 10:45:00,82.76,83.34,82.76,83.26,47565.0,81.8567,82.4304,81.8567,82.3513,47565.0
2022-01-04 10:50:00,83.26,83.39,83.12,83.14,37768.0,82.3513,82.4799,82.2128,82.2326,37768.0
2022-01-04 10:55:00,83.16,83.18,82.6,82.75,35823.0,82.2524,82.2722,81.6985,81.8469,35823.0
2022-01-04 11:00:00,82.75,82.8,82.05,82.14,33808.0,81.8469,81.8963,81.1545,81.2435,33808.0
2022-01-04 11:05:00,82.2,82.75,82.15,82.75,45040.0,81.3029,81.8469,81.2534,81.8469,45040.0
2022-01-04 11:10:00,82.8,83.1,82.71,82.97,32958.0,81.8963,82.193,81.8073,82.0645,32958.0
2022-01-04 11:15:00,82.9,83.1,82.72,83.1,27800.0,81.9952,82.193,81.8172,82.193,27800.0
2022-01-04 11:20:00,83.07,83.17,82.81,82.89,27684.0,82.1634,82.2623,81.9062,81.9853,27684.0
2022-01-04 11:25:00,82.86,82.87,82.57,82.82,19808.0,81.9557,81.9655,81.6688,81.9161,19808.0
2022-01-04 11:30:00,82.78,82.94,82.27,82.31,41971.0,81.8765,82.0348,81.3721,81.4117,41971.0
2022-01-04 11:35:00,82.33,82.55,82.04,82.55,55877.0,81.4314,81.649,81.1446,81.649,55877.0
2022-01-04 11:40:00,82.5,82.56,82.38,82.44,26581.0,81.5996,81.6589,81.4809,81.5402,26581.0
2022-01-04 11:45:00,82.45,82.55,82.16,82.51,22950.0,81.5501,81.649,81.2633,81.6095,22950.0
2022-01-04 11:50:00,82.5,82.79,82.48,82.68,29722.0,81.5996,81.8864,81.5798,81.7776,29722.0
2022-01-04 11:55:00,82.68,82.73,82.4,82.4,12593.0,81.7776,81.8271,81.5007,81.5007,12593.0
2022-01-04 12:00:00,82.44,82.54,82.34,82.39,25672.0,81.5402,81.6391,81.4413,81.4908,25672.0
2022-01-04 12:05:00,82.42,82.42,82.07,82.15,38016.0,81.5205,81.5205,81.1743,81.2534,38016.0
2022-01-04 12:10:00,82.12,82.21,81.86,82.21,20506.0,81.2237,81.3127,80.9666,81.3127,20506.0
2022-01-04 12:15:00,82.22,82.42,82.2,82.2,13515.0,81.3226,81.5205,81.3029,81.3029,13515.0
2022-01-04 12:20:00,82.21,82.24,81.84,81.97,32730.0,81.3127,81.3424,80.9468,81.0754,32730.0
2022-01-04 12:25:00,81.97,82.19,81.97,82.19,4664.0,81.0754,81.293,81.0754,81.293,4664.0
2022-01-04 12:30:00,82.1,82.32,82.1,82.19,17584.0,81.2039,81.4215,81.2039,81.293,17584.0
2022-01-04 12:35:00,82.18,82.38,82.18,82.36,10808.0,81.2831,81.4809,81.2831,81.4611,10808.0
2022-01-04 12:40:00,82.34,82.5,82.24,82.4,32888.0,81.4413,81.5996,81.3424,81.5007,32888.0
2022-01-04 12:45:00,82.37,82.37,82.01,82.05,17587.0,81.471,81.471,81.1149,81.1545,17587.0
2022-01-04 12:50:00,82.09,82.26,82.06,82.14,21567.0,81.1941,81.3622,81.1644,81.2435,21567.0
2022-01-04 12:55:00,82.14,82.23,82.11,82.23,16726.0,81.2435,81.3325,81.2138,81.3325,16726.0
2022-01-04 13:00:00,82.19,82.26,82.1,82.2,24251.0,81.293,81.3622,81.2039,81.3029,24251.0
2022-01-04 13:05:00,82.18,82.32,82.1,82.25,15150.0,81.2831,81.4215,81.2039,81.3523,15150.0
2022-01-04 13:10:00,82.21,82.3,82.16,82.29,8264.0,81.3127,81.4018,81.2633,81.3919,8264.0
2022-01-04 13:15:00,82.34,82.38,82.07,82.19,11396.0,81.4413,81.4809,81.1743,81.293,11396.0
2022-01-04 13:20:00,82.15,82.23,82.08,82.16,9430.0,81.2534,81.3325,81.1842,81.2633,9430.0
2022-01-04 13:25:00,82.08,82.35,82.05,82.35,13879.0,81.1842,81.4512,81.1545,81.4512,13879.0
2022-01-04 13:30:00,82.32,82.4,82.19,82.37,21225.0,81.4215,81.5007,81.293,81.471,21225.0
2022-01-04 13:35:00,82.39,82.67,82.25,82.57,38617.0,81.4908,81.7677,81.3523,81.6688,38617.0
2022-01-04 13:40:00,82.54,82.75,82.54,82.69,51459.0,81.6391,81.8469,81.6391,81.7875,51459.0
2022-01-04 13:45:00,82.68,82.84,82.55,82.6,78323.0,81.7776,81.9359,81.649,81.6985,78323.0
2022-01-04 13:50:00,82.59,82.66,82.3,82.3,35675.0,81.6886,81.7578,81.4018,81.4018,35675.0
2022-01-04 13:55:00,82.27,82.27,81.86,81.92,33387.0,81.3721,81.3721,80.9666,81.0259,33387.0
2022-01-04 14:00:00,81.89,82.01,81.86,81.94,35816.0,80.9962,81.1149,80.9666,81.0457,35816.0
2022-01-04 14:05:00,81.97,82.03,81.73,81.84,34153.0,81.0754,81.1347,80.838,80.9468,34153.0
2022-01-04 14:10:00,81.82,82.0,81.76,81.97,18901.0,80.927,81.105,80.8677,81.0754,18901.0
2022-01-04 14:15:00,81.97,82.08,81.83,81.9,22569.0,81.0754,81.1842,80.9369,81.0061,22569.0
2022-01-04 14:20:00,81.95,82.27,81.95,82.19,24423.0,81.0556,81.3721,81.0556,81.293,24423.0
2022-01-04 14:25:00,82.17,82.34,82.02,82.24,25854.0,81.2732,81.4413,81.1248,81.3424,25854.0
2022-01-04 14:30:00,82.27,82.52,82.25,82.44,41066.0,81.3721,81.6194,81.3523,81.5402,41066.0
2022-01-04 14:35:00,82.43,82.6,82.42,82.52,35002.0,81.5303,81.6985,81.5205,81.6194,35002.0
2022-01-04 14:40:00,82.52,82.53,82.4,82.51,12589.0,81.6194,81.6293,81.5007,81.6095,12589.0
2022-01-04 14:45:00,82.56,82.58,82.48,82.49,8442.0,81.6589,81.6787,81.5798,81.5897,8442.0
2022-01-04 14:50:00,82.49,82.53,82.38,82.44,12980.0,81.5897,81.6293,81.4809,81.5402,12980.0
2022-01-04 14:55:00,82.45,82.9,82.45,82.86,29690.0,81.5501,81.9952,81.5501,81.9557,29690.0
2022-01-04 15:00:00,82.87,82.93,82.65,82.74,46043.0,81.9655,82.0249,81.7479,81.837,46043.0
2022-01-04 15:05:00,82.69,82.73,82.55,82.67,24780.0,81.7875,81.8271,81.649,81.7677,24780.0
2022-01-04 15:10:00,82.67,82.82,82.67,82.82,23116.0,81.7677,81.9161,81.7677,81.9161,23116.0
2022-01-04 15:15:00,82.82,82.9,82.62,82.67,35924.0,81.9161,81.9952,81.7183,81.7677,35924.0
2022-01-04 15:20:00,82.67,82.68,82.5,82.56,41730.0,81.7677,81.7776,81.5996,81.6589,41730.0
2022-01-04 15:25:00,82.57,82.62,82.46,82.55,18388.0,81.6688,81.7183,81.56,81.649,18388.0
2022-01-04 15:30:00,82.55,82.77,82.55,82.63,15954.0,81.649,81.8666,81.649,81.7282,15954.0
2022-01-04 15:35:00,82.59,82.62,82.36,82.53,21950.0,81.6886,81.7183,81.4611,81.6293,21950.0
2022-01-04 15:40:00,82.52,82.61,82.45,82.47,26416.0,81.6194,81.7084,81.5501,81.5699,26416.0
2022-01-04 15:45:00,82.48,82.56,82.39,82.39,53013.0,81.5798,81.6589,81.4908,81.4908,53013.0
2022-01-04 15:50:00,82.4,82.57,82.31,82.38,53639.0,81.5007,81.6688,81.4117,81.4809,53639.0
2022-01-04 15:55:00,82.39,82.4,82.26,82.39,124316.0,81.4908,81.5007,81.3622,81.4908,124316.0
2022-01-05 09:30:00,84.0,84.0,82.73,83.4,166250.0,83.0832,83.0832,81.8271,82.4898,166250.0
2022-01-05 09:35:00,83.38,83.71,82.75,83.02,60548.0,82.47,82.7964,81.8469,82.1139,60548.0
2022-01-05 09:40:00,82.84,83.45,82.68,82.95,52626.0,81.9359,82.5392,81.7776,82.0447,52626.0
2022-01-05 09:45:00,83.06,83.17,82.66,82.9,19080.0,82.1535,82.2623,81.7578,81.9952,19080.0
2022-01-05 09:50:00,82.83,83.04,82.47,82.58,24346.0,81.926,82.1337,81.5699,81.6787,24346.0
2022-01-05 09:55:00,82.68,82.73,82.16,82.55,30716.0,81.7776,81.8271,81.2633,81.649,30716.0
2022-01-05 10:00:00,82.6,82.75,82.14,82.28,26991.0,81.6985,81.8469,81.2435,81.382,26991.0
2022-01-05 10:05:00,82.32,82.51,82.2,82.51,22585.0,81.4215,81.6095,81.3029,81.6095,22585.0
2022-01-05 10:10:00,82.51,82.73,82.44,82.65,30060.0,81.6095,81.8271,81.5402,81.7479,30060.0
2022-01-05 10:15:00,82.56,82.63,82.26,82.37,16183.0,81.6589,81.7282,81.3622,81.471,16183.0
2022-01-05 10:20:00,82.45,82.54,82.18,82.39,17445.0,81.5501,81.6391,81.2831,81.4908,17445.0
2022-01-05 10:25:00,82.46,82.62,82.31,82.47,15959.0,81.56,81.7183,81.4117,81.5699,15959.0
2022-01-05 10:30:00,82.41,82.62,82.12,82.16,24993.0,81.5106,81.7183,81.2237,81.2633,24993.0
2022-01-05 10:35:00,82.17,82.21,81.84,81.95,32687.0,81.2732,81.3127,80.9468,81.0556,32687.0
2022-01-05 10:40:00,82.0,82.1,81.69,82.01,14191.0,81.105,81.2039,80.7984,81.1149,14191.0
2022-01-05 10:45:00,82.09,82.24,82.01,82.15,6610.0,81.1941,81.3424,81.1149,81.2534,6610.0
2022-01-05 10:50:00,82.11,82.44,82.05,82.44,10452.0,81.2138,81.5402,81.1545,81.5402,10452.0
2022-01-05 10:55:00,82.47,82.64,82.26,82.27,13985.0,81.5699,81.7381,81.3622,81.3721,13985.0
2022-01-05 11:00:00,82.34,82.4,82.15,82.26,19267.0,81.4413,81.5007,81.2534,81.3622,19267.0
2022-01-05 11:05:00,82.31,82.37,82.03,82.04,18027.0,81.4117,81.471,81.1347,81.1446,18027.0
2022-01-05 11:10:00,82.0,82.17,81.98,82.13,22490.0,81.105,81.2732,81.0853,81.2336,22490.0
2022-01-05 11:15:00,82.13,82.13,81.77,81.85,15269.0,81.2336,81.2336,80.8775,80.9567,15269.0
2022-01-05 11:20:00,81.95,82.05,81.95,81.97,9408.0,81.0556,81.1545,81.0556,81.0754,9408.0
2022-01-05 11:25:00,82.01,82.18,82.01,82.13,8603.0,81.1149,81.2831,81.1149,81.2336,8603.0
2022-01-05 11:30:00,82.08,82.08,81.86,81.92,15301.0,81.1842,81.1842,80.9666,81.0259,15301.0
2022-01-05 11:35:00,81.95,82.08,81.86,81.86,7613.0,81.0556,81.1842,80.9666,80.9666,7613.0
2022-01-05 11:40:00,81.93,82.2,81.89,82.02,11916.0,81.0358,81.3029,80.9962,81.1248,11916.0
2022-01-05 11:45:00,81.95,82.0,81.79,82.0,12776.0,81.0556,81.105,80.8973,81.105,12776.0
2022-01-05 11:50:00,82.0,82.03,81.87,81.99,5702.0,81.105,81.1347,80.9765,81.0951,5702.0
2022-01-05 11:55:00,81.99,82.06,81.86,81.97,23772.0,81.0951,81.1644,80.9666,81.0754,23772.0
2022-01-05 12:00:00,81.94,81.94,81.75,81.87,17112.0,81.0457,81.0457,80.8578,80.9765,17112.0
2022-01-05 12:05:00,81.85,82.05,81.82,82.02,8639.0,80.9567,81.1545,80.927,81.1248,8639.0
2022-01-05 12:10:00,82.03,82.06,81.88,82.04,18292.0,81.1347,81.1644,80.9863,81.1446,18292.0
2022-01-05 12:15:00,82.05,82.11,81.92,82.03,13099.0,81.1545,81.2138,81.0259,81.1347,13099.0
2022-01-05 12:20:00,82.01,82.07,81.95,81.99,4714.0,81.1149,81.1743,81.0556,81.0951,4714.0
2022-01-05 12:25:00,81.95,82.02,81.88,81.94,12527.0,81.0556,81.1248,80.9863,81.0457,12527.0
2022-01-05 12:30:00,81.92,82.05,81.82,81.84,9560.0,81.0259,81.1545,80.927,80.9468,9560.0
2022-01-05 12:35:00,81.9,81.95,81.67,81.73,9835.0,81.0061,81.0556,80.7786,80.838,9835.0
2022-01-05 12:40:00,81.72,81.73,81.54,81.54,19613.0,80.8281,80.838,80.6501,80.6501,19613.0
2022-01-05 12:45:00,81.53,81.53,81.34,81.35,19379.0,80.6402,80.6402,80.4522,80.4621,19379.0
2022-01-05 12:50:00,81.37,81.46,81.32,81.45,7396.0,80.4819,80.5709,80.4325,80.561,7396.0
2022-01-05 12:55:00,81.37,81.54,81.36,81.5,10230.0,80.4819,80.6501,80.472,80.6105,10230.0
2022-01-05 13:00:00,81.47,81.58,81.35,81.56,12908.0,80.5808,80.6896,80.4621,80.6698,12908.0
2022-01-05 13:05:00,81.59,81.66,81.41,81.48,12815.0,80.6995,80.7687,80.5215,80.5907,12815.0
2022-01-05 13:10:00,81.41,81.44,81.25,81.33,10731.0,80.5215,80.5512,80.3632,80.4424,10731.0
2022-01-05 13:15:00,81.31,81.49,81.29,81.45,18625.0,80.4226,80.6006,80.4028,80.561,18625.0
2022-01-05 13:20:00,81.49,81.54,81.41,81.53,17370.0,80.6006,80.6501,80.5215,80.6402,17370.0
2022-01-05 13:25:00,81.55,81.88,81.54,81.78,13942.0,80.66,80.9863,80.6501,80.8874,13942.0
2022-01-05 13:30:00,81.77,81.94,81.73,81.94,12106.0,80.8775,81.0457,80.838,81.0457,12106.0
2022-01-05 13:35:00,81.94,81.94,81.73,81.82,10575.0,81.0457,81.0457,80.838,80.927,10575.0
2022-01-05 13:40:00,81.84,81.92,81.76,81.85,9691.0,80.9468,81.0259,80.8677,80.9567,9691.0
2022-01-05 13:45:00,81.83,81.96,81.79,81.92,9959.0,80.9369,81.0655,80.8973,81.0259,9959.0
2022-01-05 13:50:00,81.9,81.98,81.85,81.97,6953.0,81.0061,81.0853,80.9567,81.0754,6953.0
2022-01-05 13:55:00,81.98,82.08,81.96,82.07,12577.0,81.0853,81.1842,81.0655,81.1743,12577.0
2022-01-05 14:00:00,82.04,82.17,81.85,81.93,12996.0,81.1446,81.2732,80.9567,81.0358,12996.0
2022-01-05 14:05:00,81.83,82.12,81.71,81.95,19475.0,80.9369,81.2237,80.8182,81.0556,19475.0
2022-01-05 14:10:00,81.92,81.92,81.59,81.63,11975.0,81.0259,81.0259,80.6995,80.7391,11975.0
2022-01-05 14:15:00,81.58,81.63,81.29,81.33,25030.0,80.6896,80.7391,80.4028,80.4424,25030.0
2022-01-05 14:20:00,81.33,81.39,81.1,81.13,32582.0,80.4424,80.5017,80.2149,80.2445,32582.0
2022-01-05 14:25:00,81.15,81.53,81.06,81.36,27586.0,80.2643,80.6402,80.1753,80.472,27586.0
2022-01-05 14:30:00,81.41,81.49,81.1,81.1,19002.0,80.5215,80.6006,80.2149,80.2149,19002.0
2022-01-05 14:35:00,81.06,81.2,81.01,81.19,37871.0,80.1753,80.3138,80.1258,80.3039,37871.0
2022-01-05 14:40:00,81.2,81.24,80.95,81.0,25337.0,80.3138,80.3533,80.0665,80.116,25337.0
2022-01-05 14:45:00,81.01,81.06,80.8,80.87,102415.0,80.1258,80.1753,79.9181,79.9874,102415.0
2022-01-05 14:50:00,80.89,80.96,80.63,80.76,44486.0,80.0072,80.0764,79.75,79.8786,44486.0
2022-01-05 14:55:00,80.71,80.95,80.67,80.74,27717.0,79.8291,80.0665,79.7896,79.8588,27717.0
2022-01-05 15:00:00,80.69,80.7,80.25,80.33,33746.0,79.8093,79.8192,79.3741,79.4533,33746.0
2022-01-05 15:05:00,80.33,80.46,79.91,80.23,81252.0,79.4533,79.5818,79.0378,79.3544,81252.0
2022-01-05 15:10:00,80.27,80.82,80.16,80.69,57556.0,79.3939,79.9379,79.2851,79.8093,57556.0
2022-01-05 15:15:00,80.66,80.76,80.53,80.69,50062.0,79.7797,79.8786,79.6511,79.8093,50062.0
2022-01-05 15:20:00,80.73,80.77,80.51,80.62,85096.0,79.8489,79.8885,79.6313,79.7401,85096.0
2022-01-05 15:25:00,80.64,80.78,80.25,80.25,77989.0,79.7599,79.8984,79.3741,79.3741,77989.0
2022-01-05 15:30:00,80.21,80.5,80.08,80.43,108043.0,79.3346,79.6214,79.206,79.5522,108043.0
2022-01-05 15:35:00,80.43,80.99,80.35,80.9,67156.0,79.5522,80.1061,79.473,80.017,67156.0
2022-01-05 15:40:00,80.91,80.92,80.67,80.76,47260.0,80.0269,80.0368,79.7896,79.8786,47260.0
2022-01-05 15:45:00,80.76,80.86,80.65,80.73,38722.0,79.8786,79.9775,79.7698,79.8489,38722.0
2022-01-05 15:50:00,80.69,80.75,80.51,80.65,74917.0,79.8093,79.8687,79.6313,79.7698,74917.0
2022-01-05 15:55:00,80.65,80.72,80.4,80.59,197915.0,79.7698,79.839,79.5225,79.7104,197915.0
2022-01-06 09:30:00,81.34,82.62,81.27,82.45,113134.0,80.4522,81.7183,80.383,81.5501,113134.0
2022-01-06 09:35:00,82.46,82.87,82.09,82.47,28469.0,81.56,81.9655,81.1941,81.5699,28469.0
2022-01-06 09:40:00,82.33,82.81,82.12,82.39,28897.0,81.4314,81.9062,81.2237,81.4908,28897.0
2022-01-06 09:45:00,82.25,82.39,81.7,82.02,41007.0,81.3523,81.4908,80.8083,81.1248,41007.0
2022-01-06 09:50:00,82.02,82.04,80.85,80.85,37007.0,81.1248,81.1446,79.9676,79.9676,37007.0
2022-01-06 09:55:00,80.98,81.27,80.69,80.89,25808.0,80.0962,80.383,79.8093,80.0072,25808.0
2022-01-06 10:00:00,80.9,80.98,80.49,80.62,75170.0,80.017,80.0962,79.6115,79.7401,75170.0
2022-01-06 10:05:00,80.56,80.57,79.6,79.65,60316.0,79.6808,79.6906,78.7312,78.7807,60316.0
2022-01-06 10:10:00,79.68,79.98,79.38,79.98,60241.0,78.8104,79.1071,78.5136,79.1071,60241.0
2022-01-06 10:15:00,79.92,80.18,79.75,79.81,62567.0,79.0477,79.3049,78.8796,78.9389,62567.0
2022-01-06 10:20:00,79.82,80.3,79.77,80.27,35235.0,78.9488,79.4236,78.8994,79.3939,35235.0
2022-01-06 10:25:00,80.27,80.74,80.26,80.4,47178.0,79.3939,79.8588,79.384,79.5225,47178.0
2022-01-06 10:30:00,80.33,80.86,80.33,80.75,24629.0,79.4533,79.9775,79.4533,79.8687,24629.0
2022-01-06 10:35:00,80.67,80.68,79.97,80.16,34156.0,79.7896,79.7994,79.0972,79.2851,34156.0
2022-01-06 10:40:00,80.14,80.21,79.89,80.2,19429.0,79.2653,79.3346,79.0181,79.3247,19429.0
2022-01-06 10:45:00,80.21,80.58,80.19,80.57,7397.0,79.3346,79.7005,79.3148,79.6906,7397.0
2022-01-06 10:50:00,80.56,80.7,80.39,80.66,10726.0,79.6808,79.8192,79.5126,79.7797,10726.0
2022-01-06 10:55:00,80.61,80.81,80.6,80.67,16098.0,79.7302,79.928,79.7203,79.7896,16098.0
2022-01-06 11:00:00,80.67,80.76,80.36,80.36,10379.0,79.7896,79.8786,79.4829,79.4829,10379.0
2022-01-06 11:05:00,80.41,81.35,80.41,81.22,22259.0,79.5324,80.4621,79.5324,80.3336,22259.0
2022-01-06 11:10:00,81.2,81.29,81.06,81.19,13446.0,80.3138,80.4028,80.1753,80.3039,13446.0
2022-01-06 11:15:00,81.25,81.36,80.9,80.96,13701.0,80.3632,80.472,80.017,80.0764,13701.0
2022-01-06 11:20:00,80.93,81.23,80.87,81.05,15774.0,80.0467,80.3434,79.9874,80.1654,15774.0
2022-01-06 11:25:00,81.03,81.03,80.69,80.85,12447.0,80.1456,80.1456,79.8093,79.9676,12447.0
2022-01-06 11:30:00,80.8,80.8,80.41,80.47,12546.0,79.9181,79.9181,79.5324,79.5917,12546.0
2022-01-06 11:35:00,80.49,80.66,80.38,80.56,8612.0,79.6115,79.7797,79.5027,79.6808,8612.0
2022-01-06 11:40:00,80.54,80.66,80.43,80.52,8181.0,79.661,79.7797,79.5522,79.6412,8181.0
2022-01-06 11:45:00,80.58,80.92,80.45,80.92,17691.0,79.7005,80.0368,79.572,80.0368,17691.0
2022-01-06 11:50:00,80.94,80.96,80.72,80.77,9240.0,80.0566,80.0764,79.839,79.8885,9240.0
2022-01-06 11:55:00,80.8,80.81,80.63,80.7,9275.0,79.9181,79.928,79.75,79.8192,9275.0
2022-01-06 12:00:00,80.67,80.76,80.46,80.46,6095.0,79.7896,79.8786,79.5818,79.5818,6095.0
2022-01-06 12:05:00,80.33,80.83,80.33,80.83,6186.0,79.4533,79.9478,79.4533,79.9478,6186.0
2022-01-06 12:10:00,80.89,80.93,80.76,80.76,5730.0,80.0072,80.0467,79.8786,79.8786,5730.0
2022-01-06 12:15:00,80.77,81.05,80.77,81.05,7870.0,79.8885,80.1654,79.8885,80.1654,7870.0
2022-01-06 12:20:00,81.03,81.15,80.99,81.06,20048.0,80.1456,80.2643,80.1061,80.1753,20048.0
2022-01-06 12:25:00,81.04,81.16,80.99,81.16,6320.0,80.1555,80.2742,80.1061,80.2742,6320.0
2022-01-06 12:30:00,81.17,81.23,80.96,81.03,5730.0,80.2841,80.3434,80.0764,80.1456,5730.0
2022-01-06 12:35:00,81.04,81.19,81.0,81.08,6360.0,80.1555,80.3039,80.116,80.1951,6360.0
2022-01-06 12:40:00,81.13,81.37,81.13,81.35,12333.0,80.2445,80.4819,80.2445,80.4621,12333.0
2022-01-06 12:45:00,81.31,81.35,81.05,81.09,6387.0,80.4226,80.4621,80.1654,80.205,6387.0
2022-01-06 12:50:00,81.05,81.06,80.85,80.95,5155.0,80.1654,80.1753,79.9676,80.0665,5155.0
2022-01-06 12:55:00,80.88,80.96,80.6,80.67,24355.0,79.9973,80.0764,79.7203,79.7896,24355.0
2022-01-06 13:00:00,80.62,80.63,80.31,80.52,100152.0,79.7401,79.75,79.4335,79.6412,100152.0
2022-01-06 13:05:00,80.53,80.6,80.42,80.55,47922.0,79.6511,79.7203,79.5423,79.6709,47922.0
2022-01-06 13:10:00,80.5,80.66,80.5,80.64,19632.0,79.6214,79.7797,79.6214,79.7599,19632.0
2022-01-06 13:15:00,80.62,80.65,80.22,80.36,21392.0,79.7401,79.7698,79.3445,79.4829,21392.0
2022-01-06 13:20:00,80.39,80.43,80.03,80.03,20204.0,79.5126,79.5522,79.1565,79.1565,20204.0
2022-01-06 13:25:00,80.05,80.06,79.77,79.81,62043.0,79.1763,79.1862,78.8994,78.9389,62043.0
2022-01-06 13:30:00,79.83,79.97,79.8,79.83,30048.0,78.9587,79.0972,78.929,78.9587,30048.0
2022-01-06 13:35:00,79.85,79.97,79.76,79.79,29394.0,78.9785,79.0972,78.8895,78.9192,29394.0
2022-01-06 13:40:00,79.76,79.94,79.67,79.92,39173.0,78.8895,79.0675,78.8005,79.0477,39173.0
2022-01-06 13:45:00,79.91,80.13,79.84,80.11,16611.0,79.0378,79.2554,78.9686,79.2357,16611.0
2022-01-06 13:50:00,80.09,80.19,80.0,80.19,12135.0,79.2159,79.3148,79.1269,79.3148,12135.0
2022-01-06 13:55:00,80.15,80.18,79.96,80.09,19074.0,79.2752,79.3049,79.0873,79.2159,19074.0
2022-01-06 14:00:00,80.08,80.16,77.68,78.06,519247.0,79.206,79.2851,76.8322,77.208,519247.0
2022-01-06 14:05:00,78.06,79.6,77.47,79.4,672527.0,77.208,78.7312,76.6245,78.5334,672527.0
2022-01-06 14:10:00,79.38,79.69,78.83,79.01,213934.0,78.5136,78.8203,77.9696,78.1477,213934.0
2022-01-06 14:15:00,79.02,79.45,78.96,79.15,98778.0,78.1576,78.5829,78.0982,78.2861,98778.0
2022-01-06 14:20:00,79.14,79.21,78.7,78.71,118309.0,78.2763,78.3455,77.8411,77.8509,118309.0
2022-01-06 14:25:00,78.71,78.98,78.68,78.8,80148.0,77.8509,78.118,77.8213,77.94,80148.0
2022-01-06 14:30:00,78.79,78.79,78.43,78.55,79920.0,77.9301,77.9301,77.574,77.6927,79920.0
2022-01-06 14:35:00,78.55,78.56,78.19,78.45,73761.0,77.6927,77.7026,77.3366,77.5938,73761.0
2022-01-06 14:40:00,78.42,78.44,78.1,78.19,43010.0,77.5641,77.5839,77.2476,77.3366,43010.0
2022-01-06 14:45:00,78.22,78.31,77.96,78.09,74765.0,77.3663,77.4553,77.1091,77.2377,74765.0
2022-01-06 14:50:00,78.09,78.6,78.01,78.47,93857.0,77.2377,77.7421,77.1586,77.6136,93857.0
2022-01-06 14:55:00,78.52,78.58,78.29,78.4,37189.0,77.663,77.7224,77.4355,77.5443,37189.0
2022-01-06 15:00:00,78.34,78.92,78.28,78.92,64687.0,77.485,78.0587,77.4256,78.0587,64687.0
2022-01-06 15:05:00,78.9,78.97,78.62,78.63,69802.0,78.0389,78.1081,77.7619,77.7718,69802.0
2022-01-06 15:10:00,78.57,78.59,78.0,78.08,58264.0,77.7125,77.7323,77.1487,77.2278,58264.0
2022-01-06 15:15:00,78.17,78.29,78.05,78.2,31724.0,77.3168,77.4355,77.1981,77.3465,31724.0
2022-01-06 15:20:00,78.21,78.42,78.19,78.26,37394.0,77.3564,77.5641,77.3366,77.4059,37394.0
2022-01-06 15:25:00,78.29,78.44,78.23,78.41,32532.0,77.4355,77.5839,77.3762,77.5542,32532.0
2022-01-06 15:30:00,78.43,78.65,78.43,78.53,58463.0,77.574,77.7916,77.574,77.6729,58463.0
2022-01-06 15:35:00,78.54,78.74,78.49,78.65,61474.0,77.6828,77.8806,77.6333,77.7916,61474.0
2022-01-06 15:40:00,78.62,78.65,78.1,78.15,49574.0,77.7619,77.7916,77.2476,77.2971,49574.0
2022-01-06 15:45:00,78.17,78.31,78.05,78.08,63045.0,77.3168,77.4553,77.1981,77.2278,63045.0
2022-01-06 15:50:00,78.06,78.26,78.06,78.13,73835.0,77.208,77.4059,77.208,77.2773,73835.0
2022-01-06 15:55:00,78.14,78.14,77.88,77.92,240490.0,77.2872,77.2872,77.03,77.0696,240490.0
2022-01-07 09:30:00,78.79,79.63,78.4,79.38,158731.0,77.9301,78.7609,77.5443,78.5136,158731.0
2022-01-07 09:35:00,79.39,80.02,79.06,79.96,87014.0,78.5235,79.1466,78.1971,79.0873,87014.0
2022-01-07 09:40:00,79.98,80.35,79.86,80.18,84340.0,79.1071,79.473,78.9884,79.3049,84340.0
2022-01-07 09:45:00,80.16,80.47,79.42,79.88,70870.0,79.2851,79.5917,78.5532,79.0082,70870.0
2022-01-07 09:50:00,79.8,80.46,79.73,80.16,61558.0,78.929,79.5818,78.8598,79.2851,61558.0
2022-01-07 09:55:00,80.18,80.85,80.13,80.67,85168.0,79.3049,79.9676,79.2554,79.7896,85168.0
2022-01-07 10:00:00,80.67,80.82,80.4,80.7,84314.0,79.7896,79.9379,79.5225,79.8192,84314.0
2022-01-07 10:05:00,80.65,81.36,80.65,81.09,111964.0,79.7698,80.472,79.7698,80.205,111964.0
2022-01-07 10:10:00,81.0,81.47,81.0,81.32,66465.0,80.116,80.5808,80.116,80.4325,66465.0
2022-01-07 10:15:00,81.3,81.47,81.13,81.15,56461.0,80.4127,80.5808,80.2445,80.2643,56461.0
2022-01-07 10:20:00,81.13,81.13,80.73,81.06,38645.0,80.2445,80.2445,79.8489,80.1753,38645.0
2022-01-07 10:25:00,81.02,81.44,81.02,81.26,64921.0,80.1357,80.5512,80.1357,80.3731,64921.0
2022-01-07 10:30:00,81.23,81.69,81.11,81.59,87859.0,80.3434,80.7984,80.2248,80.6995,87859.0
2022-01-07 10:35:00,81.58,81.8,81.33,81.41,119387.0,80.6896,80.9072,80.4424,80.5215,119387.0
2022-01-07 10:40:00,81.38,81.46,80.99,81.02,61220.0,80.4918,80.5709,80.1061,80.1357,61220.0
2022-01-07 10:45:00,81.02,81.02,80.54,80.54,43398.0,80.1357,80.1357,79.661,79.661,43398.0
2022-01-07 10:50:00,80.53,80.6,80.06,80.17,40746.0,79.6511,79.7203,79.1862,79.295,40746.0
2022-01-07 10:55:00,80.22,80.7,80.15,80.7,49182.0,79.3445,79.8192,79.2752,79.8192,49182.0
2022-01-07 11:00:00,80.74,80.83,80.54,80.65,43365.0,79.8588,79.9478,79.661,79.7698,43365.0
2022-01-07 11:05:00,80.62,81.0,80.46,80.84,59797.0,79.7401,80.116,79.5818,79.9577,59797.0
2022-01-07 11:10:00,80.87,80.91,80.61,80.86,25411.0,79.9874,80.0269,79.7302,79.9775,25411.0
2022-01-07 11:15:00,80.85,80.99,80.5,80.55,15141.0,79.9676,80.1061,79.6214,79.6709,15141.0
2022-01-07 11:20:00,80.56,80.96,80.55,80.94,25991.0,79.6808,80.0764,79.6709,80.0566,25991.0
2022-01-07 11:25:00,80.95,81.2,80.86,81.15,25825.0,80.0665,80.3138,79.9775,80.2643,25825.0
2022-01-07 11:30:00,81.15,81.58,81.14,81.55,40164.0,80.2643,80.6896,80.2544,80.66,40164.0
2022-01-07 11:35:00,81.54,81.55,81.25,81.37,17444.0,80.6501,80.66,80.3632,80.4819,17444.0
2022-01-07 11:40:00,81.42,81.6,81.33,81.44,23364.0,80.5314,80.7094,80.4424,80.5512,23364.0
2022-01-07 11:45:00,81.45,81.93,81.45,81.83,71703.0,80.561,81.0358,80.561,80.9369,71703.0
2022-01-07 11:50:00,81.83,81.93,81.64,81.81,31107.0,80.9369,81.0358,80.749,80.9171,31107.0
2022-01-07 11:55:00,81.81,81.93,81.75,81.86,24812.0,80.9171,81.0358,80.8578,80.9666,24812.0
2022-01-07 12:00:00,81.89,81.98,81.79,81.84,44720.0,80.9962,81.0853,80.8973,80.9468,44720.0
2022-01-07 12:05:00,81.87,82.04,81.86,81.93,43743.0,80.9765,81.1446,80.9666,81.0358,43743.0
2022-01-07 12:10:00,81.98,82.22,81.91,82.22,20396.0,81.0853,81.3226,81.016,81.3226,20396.0
2022-01-07 12:15:00,82.24,82.5,82.13,82.2,54907.0,81.3424,81.5996,81.2336,81.3029,54907.0
2022-01-07 12:20:00,82.17,82.26,81.64,81.65,40562.0,81.2732,81.3622,80.749,80.7589,40562.0
2022-01-07 12:25:00,81.65,81.74,81.44,81.67,38344.0,80.7589,80.8479,80.5512,80.7786,38344.0
2022-01-07 12:30:00,81.66,81.68,81.43,81.49,13986.0,80.7687,80.7885,80.5413,80.6006,13986.0
2022-01-07 12:35:00,81.52,81.78,81.52,81.74,17922.0,80.6303,80.8874,80.6303,80.8479,17922.0
2022-01-07 12:40:00,81.73,81.86,81.71,81.77,27947.0,80.838,80.9666,80.8182,80.8775,27947.0
2022-01-07 12:45:00,81.74,81.85,81.47,81.55,20323.0,80.8479,80.9567,80.5808,80.66,20323.0
2022-01-07 12:50:00,81.52,81.64,81.49,81.57,20174.0,80.6303,80.749,80.6006,80.6797,20174.0
2022-01-07 12:55:00,81.57,81.77,81.53,81.73,14286.0,80.6797,80.8775,80.6402,80.838,14286.0
2022-01-07 13:00:00,81.77,81.99,81.58,81.99,29806.0,80.8775,81.0951,80.6896,81.0951,29806.0
2022-01-07 13:05:00,81.99,82.13,81.97,82.06,45779.0,81.0951,81.2336,81.0754,81.1644,45779.0
2022-01-07 13:10:00,82.07,82.08,81.76,81.84,26597.0,81.1743,81.1842,80.8677,80.9468,26597.0
2022-01-07 13:15:00,81.82,81.94,81.82,81.91,14612.0,80.927,81.0457,80.927,81.016,14612.0
2022-01-07 13:20:00,81.94,82.04,81.74,81.75,26865.0,81.0457,81.1446,80.8479,80.8578,26865.0
2022-01-07 13:25:00,81.73,81.83,81.69,81.76,18924.0,80.838,80.9369,80.7984,80.8677,18924.0
2022-01-07 13:30:00,81.74,81.79,81.59,81.64,14094.0,80.8479,80.8973,80.6995,80.749,14094.0
2022-01-07 13:35:00,81.68,81.71,81.36,81.38,21688.0,80.7885,80.8182,80.472,80.4918,21688.0
2022-01-07 13:40:00,81.36,81.7,81.36,81.65,19160.0,80.472,80.8083,80.472,80.7589,19160.0
2022-01-07 13:45:00,81.62,81.63,81.48,81.55,18441.0,80.7292,80.7391,80.5907,80.66,18441.0
2022-01-07 13:50:00,81.51,81.68,81.43,81.67,20273.0,80.6204,80.7885,80.5413,80.7786,20273.0
2022-01-07 13:55:00,81.67,81.77,81.57,81.66,16865.0,80.7786,80.8775,80.6797,80.7687,16865.0
2022-01-07 14:00:00,81.65,81.66,81.46,81.46,19050.0,80.7589,80.7687,80.5709,80.5709,19050.0
2022-01-07 14:05:00,81.43,81.61,81.37,81.47,18751.0,80.5413,80.7193,80.4819,80.5808,18751.0
2022-01-07 14:10:00,81.49,81.56,81.32,81.36,26994.0,80.6006,80.6698,80.4325,80.472,26994.0
2022-01-07 14:15:00,81.35,81.38,81.24,81.27,47930.0,80.4621,80.4918,80.3533,80.383,47930.0
2022-01-07 14:20:00,81.26,81.26,80.94,80.95,37268.0,80.3731,80.3731,80.0566,80.0665,37268.0
2022-01-07 14:25:00,80.91,80.95,80.83,80.91,21140.0,80.0269,80.0665,79.9478,80.0269,21140.0
2022-01-07 14:30:00,80.88,80.89,80.8,80.85,17828.0,79.9973,80.0072,79.9181,79.9676,17828.0
2022-01-07 14:35:00,80.84,80.89,80.76,80.77,29716.0,79.9577,80.0072,79.8786,79.8885,29716.0
2022-01-07 14:40:00,80.76,80.96,80.72,80.82,16986.0,79.8786,80.0764,79.839,79.9379,16986.0
2022-01-07 14:45:00,80.84,81.0,80.81,80.82,38079.0,79.9577,80.116,79.928,79.9379,38079.0
2022-01-07 14:50:00,80.82,81.01,80.74,80.96,75958.0,79.9379,80.1258,79.8588,80.0764,75958.0
2022-01-07 14:55:00,80.98,81.2,80.98,81.05,38649.0,80.0962,80.3138,80.0962,80.1654,38649.0
2022-01-07 15:00:00,81.05,81.27,81.05,81.2,32503.0,80.1654,80.383,80.1654,80.3138,32503.0
2022-01-07 15:05:00,81.21,81.25,81.04,81.09,16936.0,80.3237,80.3632,80.1555,80.205,16936.0
2022-01-07 15:10:00,81.1,81.2,81.04,81.17,29975.0,80.2149,80.3138,80.1555,80.2841,29975.0
2022-01-07 15:15:00,81.18,81.25,81.14,81.23,26270.0,80.294,80.3632,80.2544,80.3434,26270.0
2022-01-07 15:20:00,81.22,81.29,81.13,81.27,28820.0,80.3336,80.4028,80.2445,80.383,28820.0
2022-01-07 15:25:00,81.25,81.35,81.17,81.22,51734.0,80.3632,80.4621,80.2841,80.3336,51734.0
2022-01-07 15:30:00,81.23,81.45,81.2,81.36,59197.0,80.3434,80.561,80.3138,80.472,59197.0
2022-01-07 15:35:00,81.35,81.36,81.09,81.18,56973.0,80.4621,80.472,80.205,80.294,56973.0
2022-01-07 15:40:00,81.16,81.35,81.16,81.22,60792.0,80.2742,80.4621,80.2742,80.3336,60792.0
2022-01-07 15:45:00,81.21,81.3,81.12,81.12,112271.0,80.3237,80.4127,80.2346,80.2346,112271.0
2022-01-07 15:50:00,81.11,81.23,81.07,81.14,121931.0,80.2248,80.3434,80.1852,80.2544,121931.0
2022-01-07 15:55:00,81.13,81.22,80.99,81.04,209371.0,80.2445,80.3336,80.1061,80.1555,209371.0
2022-01-10 09:30:00,81.67,81.76,79.5,79.71,188262.0,80.7786,80.8677,78.6323,78.84,188262.0
2022-01-10 09:35:00,79.6,79.9,79.14,79.9,61734.0,78.7312,79.028,78.2763,79.028,61734.0
2022-01-10 09:40:00,79.8,79.95,79.36,79.76,47423.0,78.929,79.0774,78.4939,78.8895,47423.0
2022-01-10 09:45:00,79.69,79.92,79.47,79.82,29209.0,78.8203,79.0477,78.6027,78.9488,29209.0
2022-01-10 09:50:00,79.7,79.8,78.97,79.04,41672.0,78.8301,78.929,78.1081,78.1773,41672.0
2022-01-10 09:55:00,79.04,79.09,78.43,78.78,48292.0,78.1773,78.2268,77.574,77.9202,48292.0
2022-01-10 10:00:00,78.76,78.76,78.0,78.18,79343.0,77.9004,77.9004,77.1487,77.3267,79343.0
2022-01-10 10:05:00,78.23,78.98,78.2,78.91,67841.0,77.3762,78.118,77.3465,78.0488,67841.0
2022-01-10 10:10:00,78.9,78.9,77.95,78.06,108807.0,78.0389,78.0389,77.0992,77.208,108807.0
2022-01-10 10:15:00,78.09,78.2,77.79,77.92,95118.0,77.2377,77.3465,76.941,77.0696,95118.0
2022-01-10 10:20:00,77.95,78.2,77.83,77.83,47672.0,77.0992,77.3465,76.9806,76.9806,47672.0
2022-01-10 10:25:00,77.81,77.95,77.6,77.63,50856.0,76.9608,77.0992,76.7531,76.7827,50856.0
2022-01-10 10:30:00,77.65,78.17,77.6,77.86,49642.0,76.8025,77.3168,76.7531,77.0102,49642.0
2022-01-10 10:35:00,77.8,77.87,77.19,77.19,54759.0,76.9509,77.0201,76.3475,76.3475,54759.0
2022-01-10 10:40:00,77.26,77.76,77.2,77.74,87901.0,76.4168,76.9113,76.3574,76.8915,87901.0
2022-01-10 10:45:00,77.77,77.85,77.46,77.54,32365.0,76.9212,77.0003,76.6146,76.6937,32365.0
2022-01-10 10:50:00,77.58,77.9,77.4,77.85,43989.0,76.7333,77.0498,76.5552,77.0003,43989.0
2022-01-10 10:55:00,77.91,78.23,77.87,78.16,42056.0,77.0597,77.3762,77.0201,77.3069,42056.0
2022-01-10 11:00:00,78.11,78.53,77.95,78.51,64217.0,77.2575,77.6729,77.0992,77.6531,64217.0
2022-01-10 11:05:00,78.49,78.69,78.4,78.64,28098.0,77.6333,77.8312,77.5443,77.7817,28098.0
2022-01-10 11:10:00,78.64,78.79,78.52,78.57,32684.0,77.7817,77.9301,77.663,77.7125,32684.0
2022-01-10 11:15:00,78.56,78.93,78.45,78.88,42111.0,77.7026,78.0685,77.5938,78.0191,42111.0
2022-01-10 11:20:00,78.86,79.21,78.64,79.12,28043.0,77.9993,78.3455,77.7817,78.2565,28043.0
2022-01-10 11:25:00,79.12,79.54,79.06,79.46,45983.0,78.2565,78.6719,78.1971,78.5928,45983.0
2022-01-10 11:30:00,79.54,79.66,79.47,79.58,20461.0,78.6719,78.7906,78.6027,78.7115,20461.0
2022-01-10 11:35:00,79.58,79.68,79.24,79.33,22872.0,78.7115,78.8104,78.3752,78.4642,22872.0
2022-01-10 11:40:00,79.34,79.34,79.0,79.24,32573.0,78.4741,78.4741,78.1378,78.3752,32573.0
2022-01-10 11:45:00,79.19,79.43,79.17,79.18,17368.0,78.3257,78.5631,78.3059,78.3158,17368.0
2022-01-10 11:50:00,79.12,79.31,79.07,79.15,37045.0,78.2565,78.4444,78.207,78.2861,37045.0
2022-01-10 11:55:00,79.15,79.4,79.05,79.35,13840.0,78.2861,78.5334,78.1872,78.484,13840.0
2022-01-10 12:00:00,79.37,79.44,79.22,79.23,24759.0,78.5037,78.573,78.3554,78.3653,24759.0
2022-01-10 12:05:00,79.26,79.4,79.19,79.23,19822.0,78.3949,78.5334,78.3257,78.3653,19822.0
2022-01-10 12:10:00,79.24,79.7,79.24,79.64,21596.0,78.3752,78.8301,78.3752,78.7708,21596.0
2022-01-10 12:15:00,79.64,79.69,79.59,79.63,17587.0,78.7708,78.8203,78.7213,78.7609,17587.0
2022-01-10 12:20:00,79.63,79.72,79.6,79.7,9051.0,78.7609,78.8499,78.7312,78.8301,9051.0
2022-01-10 12:25:00,79.71,79.71,79.34,79.37,13344.0,78.84,78.84,78.4741,78.5037,13344.0
2022-01-10 12:30:00,79.33,79.33,79.08,79.11,29258.0,78.4642,78.4642,78.2169,78.2466,29258.0
2022-01-10 12:35:00,79.13,79.16,79.05,79.1,14329.0,78.2664,78.296,78.1872,78.2367,14329.0
2022-01-10 12:40:00,79.05,79.13,78.93,78.95,22573.0,78.1872,78.2664,78.0685,78.0883,22573.0
2022-01-10 12:45:00,78.95,79.16,78.94,78.95,18478.0,78.0883,78.296,78.0784,78.0883,18478.0
2022-01-10 12:50:00,78.97,79.32,78.85,79.1,33343.0,78.1081,78.4543,77.9894,78.2367,33343.0
2022-01-10 12:55:00,79.08,79.17,79.04,79.07,20699.0,78.2169,78.3059,78.1773,78.207,20699.0
2022-01-10 13:00:00,79.12,79.17,78.88,78.92,36433.0,78.2565,78.3059,78.0191,78.0587,36433.0
2022-01-10 13:05:00,78.99,79.37,78.99,79.29,11726.0,78.1279,78.5037,78.1279,78.4246,11726.0
2022-01-10 13:10:00,79.31,79.33,79.21,79.28,10137.0,78.4444,78.4642,78.3455,78.4147,10137.0
2022-01-10 13:15:00,79.24,79.4,79.2,79.4,6860.0,78.3752,78.5334,78.3356,78.5334,6860.0
2022-01-10 13:20:00,79.37,79.43,79.18,79.37,14279.0,78.5037,78.5631,78.3158,78.5037,14279.0
2022-01-10 13:25:00,79.31,79.31,78.9,78.96,18461.0,78.4444,78.4444,78.0389,78.0982,18461.0
2022-01-10 13:30:00,78.98,79.06,78.92,78.96,16556.0,78.118,78.1971,78.0587,78.0982,16556.0
2022-01-10 13:35:00,78.96,79.04,78.72,78.72,27808.0,78.0982,78.1773,77.8608,77.8608,27808.0
2022-01-10 13:40:00,78.77,79.01,78.74,79.01,9432.0,77.9103,78.1477,77.8806,78.1477,9432.0
2022-01-10 13:45:00,78.99,79.05,78.89,78.92,15797.0,78.1279,78.1872,78.029,78.0587,15797.0
2022-01-10 13:50:00,78.93,79.21,78.93,79.2,9014.0,78.0685,78.3455,78.0685,78.3356,9014.0
2022-01-10 13:55:00,79.2,79.21,78.92,78.92,15578.0,78.3356,78.3455,78.0587,78.0587,15578.0
2022-01-10 14:00:00,78.86,79.04,78.84,78.96,39673.0,77.9993,78.1773,77.9795,78.0982,39673.0
2022-01-10 14:05:00,79.0,79.3,78.98,79.28,10204.0,78.1378,78.4345,78.118,78.4147,10204.0
2022-01-10 14:10:00,79.31,79.49,79.3,79.45,20656.0,78.4444,78.6224,78.4345,78.5829,20656.0
2022-01-10 14:15:00,79.44,79.44,79.18,79.31,9525.0,78.573,78.573,78.3158,78.4444,9525.0
2022-01-10 14:20:00,79.33,79.38,79.25,79.29,8930.0,78.4642,78.5136,78.3851,78.4246,8930.0
2022-01-10 14:25:00,79.29,79.4,79.12,79.32,10782.0,78.4246,78.5334,78.2565,78.4543,10782.0
2022-01-10 14:30:00,79.31,79.5,79.26,79.5,16444.0,78.4444,78.6323,78.3949,78.6323,16444.0
2022-01-10 14:35:00,79.53,79.66,79.48,79.54,25990.0,78.662,78.7906,78.6125,78.6719,25990.0
2022-01-10 14:40:00,79.58,79.79,79.53,79.53,16725.0,78.7115,78.9192,78.662,78.662,16725.0
2022-01-10 14:45:00,79.51,79.68,79.48,79.66,11490.0,78.6422,78.8104,78.6125,78.7906,11490.0
2022-01-10 14:50:00,79.62,79.63,79.36,79.36,11617.0,78.751,78.7609,78.4939,78.4939,11617.0
2022-01-10 14:55:00,79.38,79.46,79.29,79.36,25582.0,78.5136,78.5928,78.4246,78.4939,25582.0
2022-01-10 15:00:00,79.37,79.59,79.37,79.39,13813.0,78.5037,78.7213,78.5037,78.5235,13813.0
2022-01-10 15:05:00,79.36,79.4,79.04,79.17,18283.0,78.4939,78.5334,78.1773,78.3059,18283.0
2022-01-10 15:10:00,79.17,79.4,79.14,79.25,21525.0,78.3059,78.5334,78.2763,78.3851,21525.0
2022-01-10 15:15:00,79.27,79.58,79.19,79.46,12163.0,78.4048,78.7115,78.3257,78.5928,12163.0
2022-01-10 15:20:00,79.44,79.66,79.44,79.66,8267.0,78.573,78.7906,78.573,78.7906,8267.0
2022-01-10 15:25:00,79.64,79.72,79.58,79.62,12675.0,78.7708,78.8499,78.7115,78.751,12675.0
2022-01-10 15:30:00,79.64,79.67,79.46,79.52,18886.0,78.7708,78.8005,78.5928,78.6521,18886.0
2022-01-10 15:35:00,79.52,79.64,79.43,79.6,27319.0,78.6521,78.7708,78.5631,78.7312,27319.0
2022-01-10 15:40:00,79.61,79.76,79.58,79.72,31830.0,78.7411,78.8895,78.7115,78.8499,31830.0
2022-01-10 15:45:00,79.7,79.81,79.6,79.68,42113.0,78.8301,78.9389,78.7312,78.8104,42113.0
2022-01-10 15:50:00,79.64,79.98,79.63,79.91,74657.0,78.7708,79.1071,78.7609,79.0378,74657.0
2022-01-10 15:55:00,79.92,79.97,79.8,79.94,165004.0,79.0477,79.0972,78.929,79.0675,165004.0
2022-01-11 09:30:00,79.45,80.45,79.0,79.9,79771.0,78.5829,79.572,78.1378,79.028,79771.0
2022-01-11 09:35:00,80.01,80.32,79.17,79.17,25712.0,79.1368,79.4434,78.3059,78.3059,25712.0
2022-01-11 09:40:00,79.25,79.46,78.72,78.9,80323.0,78.3851,78.5928,77.8608,78.0389,80323.0
2022-01-11 09:45:00,78.88,79.25,78.57,78.96,39049.0,78.0191,78.3851,77.7125,78.0982,39049.0
2022-01-11 09:50:00,78.91,79.51,78.8,79.31,57681.0,78.0488,78.6422,77.94,78.4444,57681.0
2022-01-11 09:55:00,79.31,79.55,79.02,79.53,25215.0,78.4444,78.6818,78.1576,78.662,25215.0
2022-01-11 10:00:00,79.57,80.15,79.44,79.88,33070.0,78.7016,79.2752,78.573,79.0082,33070.0
2022-01-11 10:05:00,79.9,80.13,79.68,79.88,48997.0,79.028,79.2554,78.8104,79.0082,48997.0
2022-01-11 10:10:00,79.85,80.32,79.75,80.31,27603.0,78.9785,79.4434,78.8796,79.4335,27603.0
2022-01-11 10:15:00,80.3,80.39,79.85,80.23,15321.0,79.4236,79.5126,78.9785,79.3544,15321.0
2022-01-11 10:20:00,80.18,80.48,80.1,80.19,26815.0,79.3049,79.6016,79.2258,79.3148,26815.0
2022-01-11 10:25:00,80.21,80.34,79.99,80.27,22959.0,79.3346,79.4632,79.117,79.3939,22959.0
2022-01-11 10:30:00,80.39,80.39,79.71,79.91,21784.0,79.5126,79.5126,78.84,79.0378,21784.0
2022-01-11 10:35:00,79.91,80.13,79.85,79.95,17066.0,79.0378,79.2554,78.9785,79.0774,17066.0
2022-01-11 10:40:00,79.92,80.05,79.67,79.87,20781.0,79.0477,79.1763,78.8005,78.9983,20781.0
2022-01-11 10:45:00,79.84,80.03,79.75,79.91,23239.0,78.9686,79.1565,78.8796,79.0378,23239.0
2022-01-11 10:50:00,79.87,80.09,79.82,79.99,8758.0,78.9983,79.2159,78.9488,79.117,8758.0
2022-01-11 10:55:00,80.03,80.07,79.72,79.92,17691.0,79.1565,79.1961,78.8499,79.0477,17691.0
2022-01-11 11:00:00,79.95,80.45,79.92,80.26,22339.0,79.0774,79.572,79.0477,79.384,22339.0
2022-01-11 11:05:00,80.3,80.6,80.22,80.47,31861.0,79.4236,79.7203,79.3445,79.5917,31861.0
2022-01-11 11:10:00,80.5,80.74,80.46,80.74,18322.0,79.6214,79.8588,79.5818,79.8588,18322.0
2022-01-11 11:15:00,80.71,81.05,80.71,81.05,40132.0,79.8291,80.1654,79.8291,80.1654,40132.0
2022-01-11 11:20:00,81.05,81.08,80.77,81.04,42316.0,80.1654,80.1951,79.8885,80.1555,42316.0
2022-01-11 11:25:00,80.98,81.15,80.8,81.15,14733.0,80.0962,80.2643,79.9181,80.2643,14733.0
2022-01-11 11:30:00,81.1,81.1,80.7,81.01,15782.0,80.2149,80.2149,79.8192,80.1258,15782.0
2022-01-11 11:35:00,81.03,81.56,81.02,81.56,37671.0,80.1456,80.6698,80.1357,80.6698,37671.0
2022-01-11 11:40:00,81.56,81.74,81.46,81.72,19885.0,80.6698,80.8479,80.5709,80.8281,19885.0
2022-01-11 11:45:00,81.67,81.69,81.33,81.44,13914.0,80.7786,80.7984,80.4424,80.5512,13914.0
2022-01-11 11:50:00,81.47,81.62,81.45,81.56,16894.0,80.5808,80.7292,80.561,80.6698,16894.0
2022-01-11 11:55:00,81.5,81.56,81.3,81.46,14442.0,80.6105,80.6698,80.4127,80.5709,14442.0
2022-01-11 12:00:00,81.49,81.6,81.44,81.52,15163.0,80.6006,80.7094,80.5512,80.6303,15163.0
2022-01-11 12:05:00,81.55,81.6,81.37,81.47,17173.0,80.66,80.7094,80.4819,80.5808,17173.0
2022-01-11 12:10:00,81.42,81.54,81.39,81.43,7938.0,80.5314,80.6501,80.5017,80.5413,7938.0
2022-01-11 12:15:00,81.45,81.54,81.4,81.46,16030.0,80.561,80.6501,80.5116,80.5709,16030.0
2022-01-11 12:20:00,81.48,81.62,81.46,81.56,11932.0,80.5907,80.7292,80.5709,80.6698,11932.0
2022-01-11 12:25:00,81.6,81.6,81.15,81.2,7217.0,80.7094,80.7094,80.2643,80.3138,7217.0
2022-01-11 12:30:00,81.17,81.62,81.17,81.62,18226.0,80.2841,80.7292,80.2841,80.7292,18226.0
2022-01-11 12:35:00,81.62,81.81,81.61,81.8,24245.0,80.7292,80.9171,80.7193,80.9072,24245.0
2022-01-11 12:40:00,81.79,81.97,81.77,81.95,35891.0,80.8973,81.0754,80.8775,81.0556,35891.0
2022-01-11 12:45:00,81.97,82.29,81.93,82.29,42512.0,81.0754,81.3919,81.0358,81.3919,42512.0
2022-01-11 12:50:00,82.23,82.24,81.9,81.94,13725.0,81.3325,81.3424,81.0061,81.0457,13725.0
2022-01-11 12:55:00,81.94,81.94,81.85,81.92,7702.0,81.0457,81.0457,80.9567,81.0259,7702.0
2022-01-11 13:00:00,81.89,81.89,81.54,81.64,19683.0,80.9962,80.9962,80.6501,80.749,19683.0
2022-01-11 13:05:00,81.56,81.7,81.5,81.69,13301.0,80.6698,80.8083,80.6105,80.7984,13301.0
2022-01-11 13:10:00,81.67,81.95,81.67,81.92,30005.0,80.7786,81.0556,80.7786,81.0259,30005.0
2022-01-11 13:15:00,81.9,82.0,81.86,81.91,7028.0,81.0061,81.105,80.9666,81.016,7028.0
2022-01-11 13:20:00,81.95,82.17,81.92,82.13,15722.0,81.0556,81.2732,81.0259,81.2336,15722.0
2022-01-11 13:25:00,82.11,82.2,82.02,82.15,23155.0,81.2138,81.3029,81.1248,81.2534,23155.0
2022-01-11 13:30:00,82.15,82.24,82.05,82.05,19138.0,81.2534,81.3424,81.1545,81.1545,19138.0
2022-01-11 13:35:00,82.03,82.11,81.92,82.03,10705.0,81.1347,81.2138,81.0259,81.1347,10705.0
2022-01-11 13:40:00,82.02,82.12,81.98,82.07,12138.0,81.1248,81.2237,81.0853,81.1743,12138.0
2022-01-11 13:45:00,82.12,82.15,81.97,82.0,13661.0,81.2237,81.2534,81.0754,81.105,13661.0
2022-01-11 13:50:00,82.0,82.04,81.95,82.01,11886.0,81.105,81.1446,81.0556,81.1149,11886.0
2022-01-11 13:55:00,82.0,82.17,81.99,82.17,15281.0,81.105,81.2732,81.0951,81.2732,15281.0
2022-01-11 14:00:00,82.18,82.29,82.09,82.29,27188.0,81.2831,81.3919,81.1941,81.3919,27188.0
2022-01-11 14:05:00,82.27,82.32,82.05,82.11,13900.0,81.3721,81.4215,81.1545,81.2138,13900.0
2022-01-11 14:10:00,82.06,82.16,82.06,82.11,19674.0,81.1644,81.2633,81.1644,81.2138,19674.0
2022-01-11 14:15:00,82.11,82.24,82.06,82.22,13676.0,81.2138,81.3424,81.1644,81.3226,13676.0
2022-01-11 14:20:00,82.21,82.29,82.09,82.17,18076.0,81.3127,81.3919,81.1941,81.2732,18076.0
2022-01-11 14:25:00,82.15,82.26,82.13,82.23,10857.0,81.2534,81.3622,81.2336,81.3325,10857.0
2022-01-11 14:30:00,82.23,82.23,81.91,81.97,23338.0,81.3325,81.3325,81.016,81.0754,23338.0
2022-01-11 14:35:00,81.91,82.12,81.78,82.1,14334.0,81.016,81.2237,80.8874,81.2039,14334.0
2022-01-11 14:40:00,82.09,82.22,82.07,82.13,14879.0,81.1941,81.3226,81.1743,81.2336,14879.0
2022-01-11 14:45:00,82.11,82.23,82.07,82.22,12369.0,81.2138,81.3325,81.1743,81.3226,12369.0
2022-01-11 14:50:00,82.22,82.29,82.11,82.25,26503.0,81.3226,81.3919,81.2138,81.3523,26503.0
2022-01-11 14:55:00,82.23,82.29,82.16,82.16,30559.0,81.3325,81.3919,81.2633,81.2633,30559.0
2022-01-11 15:00:00,82.15,82.29,82.05,82.1,17738.0,81.2534,81.3919,81.1545,81.2039,17738.0
2022-01-11 15:05:00,82.09,82.33,82.09,82.22,19646.0,81.1941,81.4314,81.1941,81.3226,19646.0
2022-01-11 15:10:00,82.23,82.33,82.19,82.3,21614.0,81.3325,81.4314,81.293,81.4018,21614.0
2022-01-11 15:15:00,82.3,82.32,82.13,82.15,18565.0,81.4018,81.4215,81.2336,81.2534,18565.0
2022-01-11 15:20:00,82.17,82.25,82.15,82.19,22585.0,81.2732,81.3523,81.2534,81.293,22585.0
2022-01-11 15:25:00,82.2,82.32,82.16,82.2,27365.0,81.3029,81.4215,81.2633,81.3029,27365.0
2022-01-11 15:30:00,82.19,82.26,82.1,82.12,26219.0,81.293,81.3622,81.2039,81.2237,26219.0
2022-01-11 15:35:00,82.14,82.15,81.85,81.87,52330.0,81.2435,81.2534,80.9567,80.9765,52330.0
2022-01-11 15:40:00,81.87,81.89,81.7,81.8,33632.0,80.9765,80.9962,80.8083,80.9072,33632.0
2022-01-11 15:45:00,81.81,81.86,81.75,81.8,40447.0,80.9171,80.9666,80.8578,80.9072,40447.0
2022-01-11 15:50:00,81.81,81.85,81.64,81.75,56412.0,80.9171,80.9567,80.749,80.8578,56412.0
2022-01-11 15:55:00,81.76,81.77,81.67,81.72,154149.0,80.8677,80.8775,80.7786,80.8281,154149.0
2022-01-12 09:30:00,82.04,82.39,81.34,81.58,71727.0,81.1446,81.4908,80.4522,80.6896,71727.0
2022-01-12 09:35:00,81.42,81.47,80.65,81.03,67802.0,80.5314,80.5808,79.7698,80.1456,67802.0
2022-01-12 09:40:00,81.0,81.54,80.81,81.46,44576.0,80.116,80.6501,79.928,80.5709,44576.0
2022-01-12 09:45:00,81.39,81.68,81.23,81.63,34073.0,80.5017,80.7885,80.3434,80.7391,34073.0
2022-01-12 09:50:00,81.71,82.51,81.63,82.47,73800.0,80.8182,81.6095,80.7391,81.5699,73800.0
2022-01-12 09:55:00,82.44,82.67,82.29,82.29,51782.0,81.5402,81.7677,81.3919,81.3919,51782.0
2022-01-12 10:00:00,82.31,82.53,81.74,81.9,57772.0,81.4117,81.6293,80.8479,81.0061,57772.0
2022-01-12 10:05:00,81.87,82.12,81.64,81.73,52460.0,80.9765,81.2237,80.749,80.838,52460.0
2022-01-12 10:10:00,81.72,81.98,81.56,81.6,21267.0,80.8281,81.0853,80.6698,80.7094,21267.0
2022-01-12 10:15:00,81.61,81.62,81.29,81.43,25048.0,80.7193,80.7292,80.4028,80.5413,25048.0
2022-01-12 10:20:00,81.37,81.5,81.17,81.24,16229.0,80.4819,80.6105,80.2841,80.3533,16229.0
2022-01-12 10:25:00,81.23,81.3,81.1,81.13,17808.0,80.3434,80.4127,80.2149,80.2445,17808.0
2022-01-12 10:30:00,81.18,81.23,80.87,81.23,22247.0,80.294,80.3434,79.9874,80.3434,22247.0
2022-01-12 10:35:00,81.24,81.49,81.2,81.28,9559.0,80.3533,80.6006,80.3138,80.3929,9559.0
2022-01-12 10:40:00,81.28,81.28,80.72,80.85,18977.0,80.3929,80.3929,79.839,79.9676,18977.0
2022-01-12 10:45:00,80.84,81.08,80.74,80.83,23995.0,79.9577,80.1951,79.8588,79.9478,23995.0
2022-01-12 10:50:00,80.87,81.19,80.78,81.16,11637.0,79.9874,80.3039,79.8984,80.2742,11637.0
2022-01-12 10:55:00,81.15,81.46,81.02,81.4,18860.0,80.2643,80.5709,80.1357,80.5116,18860.0
2022-01-12 11:00:00,81.4,81.71,81.36,81.56,27240.0,80.5116,80.8182,80.472,80.6698,27240.0
2022-01-12 11:05:00,81.56,81.56,81.07,81.22,10986.0,80.6698,80.6698,80.1852,80.3336,10986.0
2022-01-12 11:10:00,81.3,81.47,81.27,81.28,7910.0,80.4127,80.5808,80.383,80.3929,7910.0
2022-01-12 11:15:00,81.26,81.45,81.07,81.37,11929.0,80.3731,80.561,80.1852,80.4819,11929.0
2022-01-12 11:20:00,81.4,81.5,81.38,81.49,12894.0,80.5116,80.6105,80.4918,80.6006,12894.0
2022-01-12 11:25:00,81.45,81.9,81.45,81.72,27072.0,80.561,81.0061,80.561,80.8281,27072.0
2022-01-12 11:30:00,81.69,81.83,81.52,81.66,27570.0,80.7984,80.9369,80.6303,80.7687,27570.0
2022-01-12 11:35:00,81.63,81.66,81.54,81.63,7682.0,80.7391,80.7687,80.6501,80.7391,7682.0
2022-01-12 11:40:00,81.66,81.74,81.5,81.52,8898.0,80.7687,80.8479,80.6105,80.6303,8898.0
2022-01-12 11:45:00,81.51,81.74,81.46,81.7,10993.0,80.6204,80.8479,80.5709,80.8083,10993.0
2022-01-12 11:50:00,81.72,81.86,81.72,81.82,8887.0,80.8281,80.9666,80.8281,80.927,8887.0
2022-01-12 11:55:00,81.83,81.83,81.63,81.78,7045.0,80.9369,80.9369,80.7391,80.8874,7045.0
2022-01-12 12:00:00,81.72,81.84,81.69,81.84,6848.0,80.8281,80.9468,80.7984,80.9468,6848.0
2022-01-12 12:05:00,81.78,81.78,81.55,81.68,4796.0,80.8874,80.8874,80.66,80.7885,4796.0
2022-01-12 12:10:00,81.73,81.88,81.7,81.87,14646.0,80.838,80.9863,80.8083,80.9765,14646.0
2022-01-12 12:15:00,81.89,81.96,81.85,81.96,9450.0,80.9962,81.0655,80.9567,81.0655,9450.0
2022-01-12 12:20:00,81.96,81.97,81.84,81.93,5820.0,81.0655,81.0754,80.9468,81.0358,5820.0
2022-01-12 12:25:00,81.93,81.95,81.83,81.83,7881.0,81.0358,81.0556,80.9369,80.9369,7881.0
2022-01-12 12:30:00,81.82,81.82,81.68,81.71,12602.0,80.927,80.927,80.7885,80.8182,12602.0
2022-01-12 12:35:00,81.71,81.84,81.68,81.75,6045.0,80.8182,80.9468,80.7885,80.8578,6045.0
2022-01-12 12:40:00,81.79,81.88,81.76,81.84,4499.0,80.8973,80.9863,80.8677,80.9468,4499.0
2022-01-12 12:45:00,81.85,81.94,81.83,81.93,5730.0,80.9567,81.0457,80.9369,81.0358,5730.0
2022-01-12 12:50:00,81.92,82.05,81.91,81.91,22179.0,81.0259,81.1545,81.016,81.016,22179.0
2022-01-12 12:55:00,81.94,82.07,81.93,82.0,7410.0,81.0457,81.1743,81.0358,81.105,7410.0
2022-01-12 13:00:00,82.0,82.0,81.64,81.71,32325.0,81.105,81.105,80.749,80.8182,32325.0
2022-01-12 13:05:00,81.7,81.97,81.7,81.97,10476.0,80.8083,81.0754,80.8083,81.0754,10476.0
2022-01-12 13:10:00,81.98,82.15,81.92,81.94,15288.0,81.0853,81.2534,81.0259,81.0457,15288.0
2022-01-12 13:15:00,81.93,82.06,81.8,82.01,7094.0,81.0358,81.1644,80.9072,81.1149,7094.0
2022-01-12 13:20:00,82.03,82.08,81.97,82.06,6153.0,81.1347,81.1842,81.0754,81.1644,6153.0
2022-01-12 13:25:00,82.03,82.11,81.95,82.01,11579.0,81.1347,81.2138,81.0556,81.1149,11579.0
2022-01-12 13:30:00,81.98,82.11,81.87,81.95,19199.0,81.0853,81.2138,80.9765,81.0556,19199.0
2022-01-12 13:35:00,81.97,82.0,81.86,81.92,20026.0,81.0754,81.105,80.9666,81.0259,20026.0
2022-01-12 13:40:00,81.89,82.14,81.86,82.12,9329.0,80.9962,81.2435,80.9666,81.2237,9329.0
2022-01-12 13:45:00,82.12,82.18,82.05,82.07,13924.0,81.2237,81.2831,81.1545,81.1743,13924.0
2022-01-12 13:50:00,82.06,82.06,81.85,82.03,23314.0,81.1644,81.1644,80.9567,81.1347,23314.0
2022-01-12 13:55:00,81.99,82.18,81.99,82.16,9512.0,81.0951,81.2831,81.0951,81.2633,9512.0
2022-01-12 14:00:00,82.1,82.17,81.89,82.02,13480.0,81.2039,81.2732,80.9962,81.1248,13480.0
2022-01-12 14:05:00,81.98,82.11,81.91,82.09,22595.0,81.0853,81.2138,81.016,81.1941,22595.0
2022-01-12 14:10:00,82.06,82.21,82.05,82.18,20472.0,81.1644,81.3127,81.1545,81.2831,20472.0
2022-01-12 14:15:00,82.18,82.22,81.92,82.05,17446.0,81.2831,81.3226,81.0259,81.1545,17446.0
2022-01-12 14:20:00,82.01,82.25,82.01,82.25,16242.0,81.1149,81.3523,81.1149,81.3523,16242.0
2022-01-12 14:25:00,82.3,82.43,82.24,82.33,26236.0,81.4018,81.5303,81.3424,81.4314,26236.0
2022-01-12 14:30:00,82.3,82.32,82.19,82.19,13259.0,81.4018,81.4215,81.293,81.293,13259.0
2022-01-12 14:35:00,82.18,82.34,82.14,82.26,10131.0,81.2831,81.4413,81.2435,81.3622,10131.0
2022-01-12 14:40:00,82.29,82.3,82.04,82.1,9296.0,81.3919,81.4018,81.1446,81.2039,9296.0
2022-01-12 14:45:00,82.04,82.23,82.04,82.21,17471.0,81.1446,81.3325,81.1446,81.3127,17471.0
2022-01-12 14:50:00,82.22,82.34,82.17,82.2,12519.0,81.3226,81.4413,81.2732,81.3029,12519.0
2022-01-12 14:55:00,82.22,82.36,82.14,82.31,14883.0,81.3226,81.4611,81.2435,81.4117,14883.0
2022-01-12 15:00:00,82.28,82.34,82.16,82.3,23925.0,81.382,81.4413,81.2633,81.4018,23925.0
2022-01-12 15:05:00,82.25,82.28,82.14,82.18,29595.0,81.3523,81.382,81.2435,81.2831,29595.0
2022-01-12 15:10:00,82.22,82.29,82.13,82.29,15954.0,81.3226,81.3919,81.2336,81.3919,15954.0
2022-01-12 15:15:00,82.29,82.38,82.22,82.28,16721.0,81.3919,81.4809,81.3226,81.382,16721.0
2022-01-12 15:20:00,82.25,82.45,82.25,82.38,17617.0,81.3523,81.5501,81.3523,81.4809,17617.0
2022-01-12 15:25:00,82.35,82.35,82.24,82.34,10864.0,81.4512,81.4512,81.3424,81.4413,10864.0
2022-01-12 15:30:00,82.32,82.45,82.24,82.38,19872.0,81.4215,81.5501,81.3424,81.4809,19872.0
2022-01-12 15:35:00,82.39,82.43,82.25,82.27,22342.0,81.4908,81.5303,81.3523,81.3721,22342.0
2022-01-12 15:40:00,82.27,82.45,82.27,82.45,30136.0,81.3721,81.5501,81.3721,81.5501,30136.0
2022-01-12 15:45:00,82.45,82.5,82.29,82.31,35971.0,81.5501,81.5996,81.3919,81.4117,35971.0
2022-01-12 15:50:00,82.3,82.46,82.27,82.43,40051.0,81.4018,81.56,81.3721,81.5303,40051.0
2022-01-12 15:55:00,82.43,82.49,82.21,82.3,100480.0,81.5303,81.5897,81.3127,81.4018,100480.0
2022-01-13 09:30:00,82.47,83.12,82.3,82.69,83200.0,81.5699,82.2128,81.4018,81.7875,83200.0
2022-01-13 09:35:00,82.67,83.12,82.5,83.11,43971.0,81.7677,82.2128,81.5996,82.2029,43971.0
2022-01-13 09:40:00,83.06,83.55,82.69,83.37,74578.0,82.1535,82.6381,81.7875,82.4601,74578.0
2022-01-13 09:45:00,83.42,83.72,83.07,83.66,53074.0,82.5095,82.8063,82.1634,82.7469,53074.0
2022-01-13 09:50:00,83.68,84.59,83.48,84.46,118584.0,82.7667,83.6668,82.5689,83.5382,118584.0
2022-01-13 09:55:00,84.47,84.79,84.11,84.11,97020.0,83.5481,83.8646,83.192,83.192,97020.0
2022-01-13 10:00:00,84.11,84.82,84.05,84.58,93051.0,83.192,83.8943,83.1327,83.6569,93051.0
2022-01-13 10:05:00,84.48,84.89,84.45,84.72,71927.0,83.558,83.9635,83.5283,83.7954,71927.0
2022-01-13 10:10:00,84.7,84.87,84.28,84.51,54608.0,83.7756,83.9437,83.3602,83.5876,54608.0
2022-01-13 10:15:00,84.52,84.52,84.08,84.28,32855.0,83.5975,83.5975,83.1623,83.3602,32855.0
2022-01-13 10:20:00,84.33,84.68,84.24,84.63,43297.0,83.4096,83.7558,83.3206,83.7063,43297.0
2022-01-13 10:25:00,84.61,84.66,84.37,84.54,38701.0,83.6866,83.736,83.4492,83.6173,38701.0
2022-01-13 10:30:00,84.58,84.68,83.92,84.14,52011.0,83.6569,83.7558,83.0041,83.2217,52011.0
2022-01-13 10:35:00,84.12,84.14,83.84,83.92,39898.0,83.2019,83.2217,82.925,83.0041,39898.0
2022-01-13 10:40:00,83.96,84.26,83.92,83.94,28924.0,83.0436,83.3404,83.0041,83.0239,28924.0
2022-01-13 10:45:00,83.94,84.42,83.93,84.42,22453.0,83.0239,83.4986,83.014,83.4986,22453.0
2022-01-13 10:50:00,84.35,84.35,83.89,84.13,18342.0,83.4294,83.4294,82.9744,83.2118,18342.0
2022-01-13 10:55:00,84.12,84.4,84.11,84.38,64651.0,83.2019,83.4788,83.192,83.4591,64651.0
2022-01-13 11:00:00,84.34,84.5,84.25,84.38,20474.0,83.4195,83.5778,83.3305,83.4591,20474.0
2022-01-13 11:05:00,84.39,84.5,84.12,84.14,26379.0,83.469,83.5778,83.2019,83.2217,26379.0
2022-01-13 11:10:00,84.17,84.57,83.96,84.49,35020.0,83.2514,83.647,83.0436,83.5679,35020.0
2022-01-13 11:15:00,84.47,84.6,84.39,84.52,15866.0,83.5481,83.6767,83.469,83.5975,15866.0
2022-01-13 11:20:00,84.54,84.84,84.54,84.81,46692.0,83.6173,83.914,83.6173,83.8844,46692.0
2022-01-13 11:25:00,84.78,84.95,84.75,84.84,63338.0,83.8547,84.0228,83.825,83.914,63338.0
2022-01-13 11:30:00,84.8,84.89,84.62,84.62,20932.0,83.8745,83.9635,83.6964,83.6964,20932.0
2022-01-13 11:35:00,84.67,84.88,84.67,84.71,37688.0,83.7459,83.9536,83.7459,83.7855,37688.0
2022-01-13 11:40:00,84.71,84.86,84.68,84.86,16836.0,83.7855,83.9338,83.7558,83.9338,16836.0
2022-01-13 11:45:00,84.84,85.32,84.83,85.21,154009.0,83.914,84.3888,83.9042,84.28,154009.0
2022-01-13 11:50:00,85.19,85.26,84.92,85.04,47384.0,84.2602,84.3295,83.9932,84.1119,47384.0
2022-01-13 11:55:00,85.07,85.07,84.6,84.69,28807.0,84.1415,84.1415,83.6767,83.7657,28807.0
2022-01-13 12:00:00,84.64,84.64,84.25,84.34,21251.0,83.7162,83.7162,83.3305,83.4195,21251.0
2022-01-13 12:05:00,84.29,84.36,84.19,84.36,18255.0,83.37,83.4393,83.2711,83.4393,18255.0
2022-01-13 12:10:00,84.35,84.39,84.15,84.15,22402.0,83.4294,83.469,83.2316,83.2316,22402.0
2022-01-13 12:15:00,84.16,84.16,83.9,83.96,45435.0,83.2415,83.2415,82.9843,83.0436,45435.0
2022-01-13 12:20:00,83.9,84.08,83.71,84.08,46840.0,82.9843,83.1623,82.7964,83.1623,46840.0
2022-01-13 12:25:00,84.12,84.29,84.06,84.09,30932.0,83.2019,83.37,83.1426,83.1722,30932.0
2022-01-13 12:30:00,84.05,84.22,83.98,84.2,11821.0,83.1327,83.3008,83.0634,83.281,11821.0
2022-01-13 12:35:00,84.24,84.34,83.97,84.05,9759.0,83.3206,83.4195,83.0535,83.1327,9759.0
2022-01-13 12:40:00,84.06,84.14,83.83,83.83,9699.0,83.1426,83.2217,82.9151,82.9151,9699.0
2022-01-13 12:45:00,83.83,83.91,83.7,83.78,20283.0,82.9151,82.9942,82.7865,82.8656,20283.0
2022-01-13 12:50:00,83.79,83.81,83.54,83.65,14581.0,82.8755,82.8953,82.6282,82.737,14581.0
2022-01-13 12:55:00,83.64,83.91,83.6,83.91,14613.0,82.7271,82.9942,82.6876,82.9942,14613.0
2022-01-13 13:00:00,83.89,83.91,83.68,83.87,7792.0,82.9744,82.9942,82.7667,82.9546,7792.0
2022-01-13 13:05:00,83.81,84.17,83.76,84.15,9000.0,82.8953,83.2514,82.8458,83.2316,9000.0
2022-01-13 13:10:00,84.11,84.11,83.89,83.93,11386.0,83.192,83.192,82.9744,83.014,11386.0
2022-01-13 13:15:00,83.96,84.09,83.93,83.96,9610.0,83.0436,83.1722,83.014,83.0436,9610.0
2022-01-13 13:20:00,83.99,84.28,83.97,84.22,12517.0,83.0733,83.3602,83.0535,83.3008,12517.0
2022-01-13 13:25:00,84.21,84.27,84.14,84.23,11527.0,83.2909,83.3503,83.2217,83.3107,11527.0
2022-01-13 13:30:00,84.22,84.37,84.15,84.36,8216.0,83.3008,83.4492,83.2316,83.4393,8216.0
2022-01-13 13:35:00,84.34,84.4,84.18,84.26,18789.0,83.4195,83.4788,83.2612,83.3404,18789.0
2022-01-13 13:40:00,84.28,84.38,84.2,84.37,5273.0,83.3602,83.4591,83.281,83.4492,5273.0
2022-01-13 13:45:00,84.33,84.39,84.25,84.25,9010.0,83.4096,83.469,83.3305,83.3305,9010.0
2022-01-13 13:50:00,84.22,84.3,84.2,84.29,6512.0,83.3008,83.3799,83.281,83.37,6512.0
2022-01-13 13:55:00,84.31,84.48,84.27,84.39,29433.0,83.3898,83.558,83.3503,83.469,29433.0
2022-01-13 14:00:00,84.38,84.58,84.34,84.38,44748.0,83.4591,83.6569,83.4195,83.4591,44748.0
2022-01-13 14:05:00,84.4,84.4,84.09,84.12,16458.0,83.4788,83.4788,83.1722,83.2019,16458.0
2022-01-13 14:10:00,84.09,84.1,83.87,83.88,19719.0,83.1722,83.1821,82.9546,82.9645,19719.0
2022-01-13 14:15:00,83.88,83.94,83.71,83.75,26965.0,82.9645,83.0239,82.7964,82.8359,26965.0
2022-01-13 14:20:00,83.7,83.88,83.69,83.84,16911.0,82.7865,82.9645,82.7766,82.925,16911.0
2022-01-13 14:25:00,83.85,84.05,83.84,83.84,34392.0,82.9348,83.1327,82.925,82.925,34392.0
2022-01-13 14:30:00,83.84,83.84,83.55,83.71,27047.0,82.925,82.925,82.6381,82.7964,27047.0
2022-01-13 14:35:00,83.71,83.74,83.36,83.38,18981.0,82.7964,82.826,82.4502,82.47,18981.0
2022-01-13 14:40:00,83.41,83.47,83.22,83.24,34452.0,82.4996,82.559,82.3117,82.3315,34452.0
2022-01-13 14:45:00,83.23,83.29,83.0,83.13,26348.0,82.3216,82.381,82.0941,82.2227,26348.0
2022-01-13 14:50:00,83.11,83.47,83.09,83.45,36935.0,82.2029,82.559,82.1831,82.5392,36935.0
2022-01-13 14:55:00,83.45,83.66,83.45,83.62,21200.0,82.5392,82.7469,82.5392,82.7074,21200.0
2022-01-13 15:00:00,83.6,83.7,83.51,83.63,30602.0,82.6876,82.7865,82.5986,82.7172,30602.0
2022-01-13 15:05:00,83.65,83.77,83.58,83.69,28252.0,82.737,82.8557,82.6678,82.7766,28252.0
2022-01-13 15:10:00,83.65,83.66,83.43,83.51,29210.0,82.737,82.7469,82.5194,82.5986,29210.0
2022-01-13 15:15:00,83.5,83.73,83.45,83.72,28181.0,82.5887,82.8162,82.5392,82.8063,28181.0
2022-01-13 15:20:00,83.69,83.78,83.52,83.58,24796.0,82.7766,82.8656,82.6084,82.6678,24796.0
2022-01-13 15:25:00,83.56,83.67,83.47,83.53,31984.0,82.648,82.7568,82.559,82.6183,31984.0
2022-01-13 15:30:00,83.51,83.61,83.26,83.29,34815.0,82.5986,82.6975,82.3513,82.381,34815.0
2022-01-13 15:35:00,83.28,83.29,83.1,83.25,39502.0,82.3711,82.381,82.193,82.3414,39502.0
2022-01-13 15:40:00,83.26,83.31,83.11,83.21,60102.0,82.3513,82.4007,82.2029,82.3018,60102.0
2022-01-13 15:45:00,83.19,83.31,83.14,83.29,79230.0,82.2821,82.4007,82.2326,82.381,79230.0
2022-01-13 15:50:00,83.31,83.35,83.09,83.14,94222.0,82.4007,82.4403,82.1831,82.2326,94222.0
2022-01-13 15:55:00,83.15,83.5,83.03,83.48,199093.0,82.2425,82.5887,82.1238,82.5689,199093.0
2022-01-14 09:30:00,83.32,83.49,82.26,82.52,90007.0,82.4106,82.5788,81.3622,81.6194,90007.0
2022-01-14 09:35:00,82.72,83.7,82.66,83.13,39788.0,81.8172,82.7865,81.7578,82.2227,39788.0
2022-01-14 09:40:00,83.03,83.45,82.65,83.1,22498.0,82.1238,82.5392,81.7479,82.193,22498.0
2022-01-14 09:45:00,83.08,83.39,82.7,82.75,20792.0,82.1733,82.4799,81.7974,81.8469,20792.0
2022-01-14 09:50:00,82.66,82.87,82.27,82.59,34408.0,81.7578,81.9655,81.3721,81.6886,34408.0
2022-01-14 09:55:00,82.6,83.12,82.55,82.8,28259.0,81.6985,82.2128,81.649,81.8963,28259.0
2022-01-14 10:00:00,82.73,82.8,82.41,82.8,22619.0,81.8271,81.8963,81.5106,81.8963,22619.0
2022-01-14 10:05:00,82.81,83.2,82.38,82.38,70073.0,81.9062,82.2919,81.4809,81.4809,70073.0
2022-01-14 10:10:00,82.46,82.79,82.4,82.45,24380.0,81.56,81.8864,81.5007,81.5501,24380.0
2022-01-14 10:15:00,82.49,83.28,82.45,83.21,19837.0,81.5897,82.3711,81.5501,82.3018,19837.0
2022-01-14 10:20:00,83.13,83.17,82.53,82.57,21421.0,82.2227,82.2623,81.6293,81.6688,21421.0
2022-01-14 10:25:00,82.51,82.65,82.17,82.24,23234.0,81.6095,81.7479,81.2732,81.3424,23234.0
2022-01-14 10:30:00,82.25,82.33,82.08,82.33,31523.0,81.3523,81.4314,81.1842,81.4314,31523.0
2022-01-14 10:35:00,82.28,82.67,82.28,82.64,52086.0,81.382,81.7677,81.382,81.7381,52086.0
2022-01-14 10:40:00,82.63,82.7,82.38,82.41,9442.0,81.7282,81.7974,81.4809,81.5106,9442.0
2022-01-14 10:45:00,82.46,82.91,82.43,82.91,10129.0,81.56,82.0051,81.5303,82.0051,10129.0
2022-01-14 10:50:00,82.88,82.96,82.75,82.87,14165.0,81.9754,82.0546,81.8469,81.9655,14165.0
2022-01-14 10:55:00,82.87,83.19,82.75,83.06,18018.0,81.9655,82.2821,81.8469,82.1535,18018.0
2022-01-14 11:00:00,83.14,83.35,82.62,82.75,21713.0,82.2326,82.4403,81.7183,81.8469,21713.0
2022-01-14 11:05:00,82.75,82.82,82.47,82.55,13038.0,81.8469,81.9161,81.5699,81.649,13038.0
2022-01-14 11:10:00,82.53,82.73,82.47,82.52,12705.0,81.6293,81.8271,81.5699,81.6194,12705.0
2022-01-14 11:15:00,82.43,82.64,82.43,82.56,15319.0,81.5303,81.7381,81.5303,81.6589,15319.0
2022-01-14 11:20:00,82.59,83.06,82.59,83.0,18783.0,81.6886,82.1535,81.6886,82.0941,18783.0
2022-01-14 11:25:00,83.01,83.09,82.87,82.95,11936.0,82.104,82.1831,81.9655,82.0447,11936.0
2022-01-14 11:30:00,82.95,83.11,82.74,82.91,14075.0,82.0447,82.2029,81.837,82.0051,14075.0
2022-01-14 11:35:00,82.9,83.03,82.83,82.86,10604.0,81.9952,82.1238,81.926,81.9557,10604.0
2022-01-14 11:40:00,82.89,83.02,82.62,82.94,13012.0,81.9853,82.1139,81.7183,82.0348,13012.0
2022-01-14 11:45:00,82.93,83.14,82.87,82.91,6965.0,82.0249,82.2326,81.9655,82.0051,6965.0
2022-01-14 11:50:00,82.95,82.99,82.8,82.89,4918.0,82.0447,82.0842,81.8963,81.9853,4918.0
2022-01-14 11:55:00,82.87,82.98,82.72,82.75,13800.0,81.9655,82.0743,81.8172,81.8469,13800.0
2022-01-14 12:00:00,82.72,82.73,82.44,82.46,15834.0,81.8172,81.8271,81.5402,81.56,15834.0
2022-01-14 12:05:00,82.47,82.78,82.41,82.77,22231.0,81.5699,81.8765,81.5106,81.8666,22231.0
2022-01-14 12:10:00,82.75,82.89,82.75,82.83,11588.0,81.8469,81.9853,81.8469,81.926,11588.0
2022-01-14 12:15:00,82.85,82.92,82.7,82.7,8143.0,81.9458,82.015,81.7974,81.7974,8143.0
2022-01-14 12:20:00,82.7,82.73,82.56,82.6,5897.0,81.7974,81.8271,81.6589,81.6985,5897.0
2022-01-14 12:25:00,82.56,82.64,82.5,82.61,15480.0,81.6589,81.7381,81.5996,81.7084,15480.0
2022-01-14 12:30:00,82.63,82.72,82.54,82.57,11119.0,81.7282,81.8172,81.6391,81.6688,11119.0
2022-01-14 12:35:00,82.57,82.67,82.35,82.35,14522.0,81.6688,81.7677,81.4512,81.4512,14522.0
2022-01-14 12:40:00,82.35,82.37,82.12,82.19,20249.0,81.4512,81.471,81.2237,81.293,20249.0
2022-01-14 12:45:00,82.16,82.17,81.82,81.86,37608.0,81.2633,81.2732,80.927,80.9666,37608.0
2022-01-14 12:50:00,81.83,82.18,81.83,82.18,16597.0,80.9369,81.2831,80.9369,81.2831,16597.0
2022-01-14 12:55:00,82.17,82.3,82.01,82.3,22380.0,81.2732,81.4018,81.1149,81.4018,22380.0
2022-01-14 13:00:00,82.29,82.57,82.29,82.4,20019.0,81.3919,81.6688,81.3919,81.5007,20019.0
2022-01-14 13:05:00,82.38,82.46,82.19,82.19,6067.0,81.4809,81.56,81.293,81.293,6067.0
2022-01-14 13:10:00,82.17,82.47,82.1,82.45,24475.0,81.2732,81.5699,81.2039,81.5501,24475.0
2022-01-14 13:15:00,82.46,82.48,82.34,82.42,7294.0,81.56,81.5798,81.4413,81.5205,7294.0
2022-01-14 13:20:00,82.39,82.56,82.28,82.31,9274.0,81.4908,81.6589,81.382,81.4117,9274.0
2022-01-14 13:25:00,82.33,82.41,82.31,82.4,11809.0,81.4314,81.5106,81.4117,81.5007,11809.0
2022-01-14 13:30:00,82.41,82.6,82.39,82.48,8815.0,81.5106,81.6985,81.4908,81.5798,8815.0
2022-01-14 13:35:00,82.53,82.56,82.39,82.46,4605.0,81.6293,81.6589,81.4908,81.56,4605.0
2022-01-14 13:40:00,82.44,82.87,82.44,82.8,32016.0,81.5402,81.9655,81.5402,81.8963,32016.0
2022-01-14 13:45:00,82.81,82.91,82.69,82.87,17377.0,81.9062,82.0051,81.7875,81.9655,17377.0
2022-01-14 13:50:00,82.88,83.01,82.77,82.95,12600.0,81.9754,82.104,81.8666,82.0447,12600.0
2022-01-14 13:55:00,82.97,83.05,82.87,83.01,15245.0,82.0645,82.1436,81.9655,82.104,15245.0
2022-01-14 14:00:00,83.0,83.25,82.95,83.13,13881.0,82.0941,82.3414,82.0447,82.2227,13881.0
2022-01-14 14:05:00,83.15,83.19,83.04,83.13,16670.0,82.2425,82.2821,82.1337,82.2227,16670.0
2022-01-14 14:10:00,83.12,83.28,83.03,83.26,11519.0,82.2128,82.3711,82.1238,82.3513,11519.0
2022-01-14 14:15:00,83.26,83.35,83.24,83.29,26236.0,82.3513,82.4403,82.3315,82.381,26236.0
2022-01-14 14:20:00,83.28,83.49,83.28,83.42,17350.0,82.3711,82.5788,82.3711,82.5095,17350.0
2022-01-14 14:25:00,83.43,83.44,83.12,83.16,16910.0,82.5194,82.5293,82.2128,82.2524,16910.0
2022-01-14 14:30:00,83.15,83.44,83.13,83.44,13088.0,82.2425,82.5293,82.2227,82.5293,13088.0
2022-01-14 14:35:00,83.45,83.61,83.44,83.5,13098.0,82.5392,82.6975,82.5293,82.5887,13098.0
2022-01-14 14:40:00,83.5,83.55,83.38,83.39,11448.0,82.5887,82.6381,82.47,82.4799,11448.0
2022-01-14 14:45:00,83.43,83.6,83.36,83.58,6156.0,82.5194,82.6876,82.4502,82.6678,6156.0
2022-01-14 14:50:00,83.6,83.64,83.54,83.57,6183.0,82.6876,82.7271,82.6282,82.6579,6183.0
2022-01-14 14:55:00,83.58,83.6,83.46,83.46,21080.0,82.6678,82.6876,82.5491,82.5491,21080.0
2022-01-14 15:00:00,83.51,83.69,83.49,83.68,15125.0,82.5986,82.7766,82.5788,82.7667,15125.0
2022-01-14 15:05:00,83.68,83.75,83.45,83.48,19254.0,82.7667,82.8359,82.5392,82.5689,19254.0
2022-01-14 15:10:00,83.47,83.51,83.34,83.43,31341.0,82.559,82.5986,82.4304,82.5194,31341.0
2022-01-14 15:15:00,83.43,83.84,83.43,83.77,14232.0,82.5194,82.925,82.5194,82.8557,14232.0
2022-01-14 15:20:00,83.76,83.91,83.76,83.85,18201.0,82.8458,82.9942,82.8458,82.9348,18201.0
2022-01-14 15:25:00,83.89,83.9,83.67,83.71,21449.0,82.9744,82.9843,82.7568,82.7964,21449.0
2022-01-14 15:30:00,83.73,83.85,83.64,83.67,21035.0,82.8162,82.9348,82.7271,82.7568,21035.0
2022-01-14 15:35:00,83.67,83.91,83.6,83.79,37795.0,82.7568,82.9942,82.6876,82.8755,37795.0
2022-01-14 15:40:00,83.78,83.91,83.75,83.87,29501.0,82.8656,82.9942,82.8359,82.9546,29501.0
2022-01-14 15:45:00,83.88,83.94,83.82,83.9,48097.0,82.9645,83.0239,82.9052,82.9843,48097.0
2022-01-14 15:50:00,83.92,84.13,83.9,84.12,95552.0,83.0041,83.2118,82.9843,83.2019,95552.0
2022-01-14 15:55:00,84.11,84.24,83.98,84.14,118735.0,83.192,83.3206,83.0634,83.2217,118735.0
2022-01-18 09:30:00,83.0,83.7,83.0,83.18,77795.0,82.0941,82.7865,82.0941,82.2722,77795.0
2022-01-18 09:35:00,83.16,83.48,82.49,83.03,38685.0,82.2524,82.5689,81.5897,82.1238,38685.0
2022-01-18 09:40:00,83.04,83.4,82.59,82.59,33407.0,82.1337,82.4898,81.6886,81.6886,33407.0
2022-01-18 09:45:00,82.62,83.67,82.53,83.21,36387.0,81.7183,82.7568,81.6293,82.3018,36387.0
2022-01-18 09:50:00,83.39,83.88,83.29,83.61,40143.0,82.4799,82.9645,82.381,82.6975,40143.0
2022-01-18 09:55:00,83.54,83.88,83.43,83.52,34192.0,82.6282,82.9645,82.5194,82.6084,34192.0
2022-01-18 10:00:00,83.4,83.61,83.25,83.45,25385.0,82.4898,82.6975,82.3414,82.5392,25385.0
2022-01-18 10:05:00,83.42,83.95,83.18,83.95,29765.0,82.5095,83.0338,82.2722,83.0338,29765.0
2022-01-18 10:10:00,83.9,84.34,83.89,84.08,31093.0,82.9843,83.4195,82.9744,83.1623,31093.0
2022-01-18 10:15:00,84.1,84.31,83.85,83.94,30735.0,83.1821,83.3898,82.9348,83.0239,30735.0
2022-01-18 10:20:00,83.92,84.02,83.65,83.78,24501.0,83.0041,83.103,82.737,82.8656,24501.0
2022-01-18 10:25:00,83.85,83.98,83.73,83.83,25898.0,82.9348,83.0634,82.8162,82.9151,25898.0
2022-01-18 10:30:00,83.81,83.83,83.47,83.53,18280.0,82.8953,82.9151,82.559,82.6183,18280.0
2022-01-18 10:35:00,83.48,83.48,82.98,83.12,21301.0,82.5689,82.5689,82.0743,82.2128,21301.0
2022-01-18 10:40:00,83.13,83.48,83.13,83.42,18135.0,82.2227,82.5689,82.2227,82.5095,18135.0
2022-01-18 10:45:00,83.47,83.64,83.01,83.16,22691.0,82.559,82.7271,82.104,82.2524,22691.0
2022-01-18 10:50:00,83.23,83.24,82.99,83.01,8111.0,82.3216,82.3315,82.0842,82.104,8111.0
2022-01-18 10:55:00,83.02,83.04,82.9,83.04,8977.0,82.1139,82.1337,81.9952,82.1337,8977.0
2022-01-18 11:00:00,83.05,83.29,82.94,83.29,16230.0,82.1436,82.381,82.0348,82.381,16230.0
2022-01-18 11:05:00,83.32,83.32,83.14,83.3,10562.0,82.4106,82.4106,82.2326,82.3909,10562.0
2022-01-18 11:10:00,83.33,83.44,83.17,83.32,11834.0,82.4205,82.5293,82.2623,82.4106,11834.0
2022-01-18 11:15:00,83.4,83.53,83.25,83.41,11749.0,82.4898,82.6183,82.3414,82.4996,11749.0
2022-01-18 11:20:00,83.38,83.48,83.29,83.35,13658.0,82.47,82.5689,82.381,82.4403,13658.0
2022-01-18 11:25:00,83.32,83.32,83.06,83.14,17689.0,82.4106,82.4106,82.1535,82.2326,17689.0
2022-01-18 11:30:00,83.18,83.19,82.75,82.79,39259.0,82.2722,82.2821,81.8469,81.8864,39259.0
2022-01-18 11:35:00,82.79,83.22,82.79,83.19,27655.0,81.8864,82.3117,81.8864,82.2821,27655.0
2022-01-18 11:40:00,83.18,83.47,83.16,83.44,17479.0,82.2722,82.559,82.2524,82.5293,17479.0
2022-01-18 11:45:00,83.44,83.65,83.34,83.63,16028.0,82.5293,82.737,82.4304,82.7172,16028.0
2022-01-18 11:50:00,83.63,83.75,83.55,83.55,14335.0,82.7172,82.8359,82.6381,82.6381,14335.0
2022-01-18 11:55:00,83.55,83.62,83.31,83.31,10728.0,82.6381,82.7074,82.4007,82.4007,10728.0
2022-01-18 12:00:00,83.34,83.34,82.99,83.02,17806.0,82.4304,82.4304,82.0842,82.1139,17806.0
2022-01-18 12:05:00,82.98,83.12,82.97,83.07,17891.0,82.0743,82.2128,82.0645,82.1634,17891.0
2022-01-18 12:10:00,83.06,83.28,82.98,83.23,10656.0,82.1535,82.3711,82.0743,82.3216,10656.0
2022-01-18 12:15:00,83.18,83.38,83.02,83.31,10511.0,82.2722,82.47,82.1139,82.4007,10511.0
2022-01-18 12:20:00,83.33,83.34,83.22,83.22,2769.0,82.4205,82.4304,82.3117,82.3117,2769.0
2022-01-18 12:25:00,83.2,83.27,83.11,83.23,8683.0,82.2919,82.3612,82.2029,82.3216,8683.0
2022-01-18 12:30:00,83.27,83.34,83.11,83.34,8705.0,82.3612,82.4304,82.2029,82.4304,8705.0
2022-01-18 12:35:00,83.36,83.36,83.18,83.23,7713.0,82.4502,82.4502,82.2722,82.3216,7713.0
2022-01-18 12:40:00,83.23,83.3,83.14,83.15,5870.0,82.3216,82.3909,82.2326,82.2425,5870.0
2022-01-18 12:45:00,83.13,83.14,82.89,82.93,27529.0,82.2227,82.2326,81.9853,82.0249,27529.0
2022-01-18 12:50:00,82.94,83.07,82.93,83.07,16043.0,82.0348,82.1634,82.0249,82.1634,16043.0
2022-01-18 12:55:00,83.15,83.22,82.91,82.91,21667.0,82.2425,82.3117,82.0051,82.0051,21667.0
2022-01-18 13:00:00,82.98,82.98,82.76,82.88,11914.0,82.0743,82.0743,81.8567,81.9754,11914.0
2022-01-18 13:05:00,82.87,82.93,82.77,82.81,20460.0,81.9655,82.0249,81.8666,81.9062,20460.0
2022-01-18 13:10:00,82.75,82.82,82.43,82.43,17132.0,81.8469,81.9161,81.5303,81.5303,17132.0
2022-01-18 13:15:00,82.42,82.65,82.37,82.64,31579.0,81.5205,81.7479,81.471,81.7381,31579.0
2022-01-18 13:20:00,82.64,82.65,82.36,82.38,13385.0,81.7381,81.7479,81.4611,81.4809,13385.0
2022-01-18 13:25:00,82.39,82.42,82.2,82.37,15484.0,81.4908,81.5205,81.3029,81.471,15484.0
2022-01-18 13:30:00,82.36,82.59,82.33,82.57,10296.0,81.4611,81.6886,81.4314,81.6688,10296.0
2022-01-18 13:35:00,82.51,82.69,82.51,82.69,7746.0,81.6095,81.7875,81.6095,81.7875,7746.0
2022-01-18 13:40:00,82.7,82.82,82.59,82.77,6310.0,81.7974,81.9161,81.6886,81.8666,6310.0
2022-01-18 13:45:00,82.74,82.87,82.7,82.7,19126.0,81.837,81.9655,81.7974,81.7974,19126.0
2022-01-18 13:50:00,82.69,82.75,82.53,82.69,7836.0,81.7875,81.8469,81.6293,81.7875,7836.0
2022-01-18 13:55:00,82.69,82.87,82.65,82.81,12146.0,81.7875,81.9655,81.7479,81.9062,12146.0
2022-01-18 14:00:00,82.79,82.91,82.77,82.87,8141.0,81.8864,82.0051,81.8666,81.9655,8141.0
2022-01-18 14:05:00,82.88,83.0,82.88,82.9,22088.0,81.9754,82.0941,81.9754,81.9952,22088.0
2022-01-18 14:10:00,82.93,83.05,82.82,82.88,7854.0,82.0249,82.1436,81.9161,81.9754,7854.0
2022-01-18 14:15:00,82.91,82.97,82.77,82.91,11835.0,82.0051,82.0645,81.8666,82.0051,11835.0
2022-01-18 14:20:00,82.95,82.96,82.67,82.67,9712.0,82.0447,82.0546,81.7677,81.7677,9712.0
2022-01-18 14:25:00,82.71,82.71,82.56,82.67,15126.0,81.8073,81.8073,81.6589,81.7677,15126.0
2022-01-18 14:30:00,82.67,82.91,82.65,82.81,14277.0,81.7677,82.0051,81.7479,81.9062,14277.0
2022-01-18 14:35:00,82.83,83.09,82.83,83.05,7339.0,81.926,82.1831,81.926,82.1436,7339.0
2022-01-18 14:40:00,83.09,83.36,83.08,83.29,12921.0,82.1831,82.4502,82.1733,82.381,12921.0
2022-01-18 14:45:00,83.29,83.48,83.28,83.4,9610.0,82.381,82.5689,82.3711,82.4898,9610.0
2022-01-18 14:50:00,83.42,83.53,83.39,83.45,7921.0,82.5095,82.6183,82.4799,82.5392,7921.0
2022-01-18 14:55:00,83.44,83.49,83.25,83.31,24046.0,82.5293,82.5788,82.3414,82.4007,24046.0
2022-01-18 15:00:00,83.24,83.26,83.04,83.04,13309.0,82.3315,82.3513,82.1337,82.1337,13309.0
2022-01-18 15:05:00,83.08,83.09,82.89,82.89,7152.0,82.1733,82.1831,81.9853,81.9853,7152.0
2022-01-18 15:10:00,82.89,82.94,82.68,82.72,22039.0,81.9853,82.0348,81.7776,81.8172,22039.0
2022-01-18 15:15:00,82.67,82.7,82.58,82.66,20839.0,81.7677,81.7974,81.6787,81.7578,20839.0
2022-01-18 15:20:00,82.63,82.73,82.57,82.69,17912.0,81.7282,81.8271,81.6688,81.7875,17912.0
2022-01-18 15:25:00,82.67,82.68,82.58,82.68,13633.0,81.7677,81.7776,81.6787,81.7776,13633.0
2022-01-18 15:30:00,82.68,82.68,82.38,82.49,25819.0,81.7776,81.7776,81.4809,81.5897,25819.0
2022-01-18 15:35:00,82.5,82.5,82.2,82.3,41606.0,81.5996,81.5996,81.3029,81.4018,41606.0
2022-01-18 15:40:00,82.29,82.33,82.17,82.21,56787.0,81.3919,81.4314,81.2732,81.3127,56787.0
2022-01-18 15:45:00,82.21,82.34,82.2,82.32,31466.0,81.3127,81.4413,81.3029,81.4215,31466.0
2022-01-18 15:50:00,82.32,82.36,81.92,81.93,47549.0,81.4215,81.4611,81.0259,81.0358,47549.0
2022-01-18 15:55:00,81.94,82.38,81.93,82.33,186600.0,81.0457,81.4809,81.0358,81.4314,186600.0
2022-01-19 09:30:00,82.39,82.77,81.74,82.67,63062.0,81.4908,81.8666,80.8479,81.7677,63062.0
2022-01-19 09:35:00,82.63,82.8,81.97,82.79,43976.0,81.7282,81.8963,81.0754,81.8864,43976.0
2022-01-19 09:40:00,82.62,82.7,81.8,82.1,37760.0,81.7183,81.7974,80.9072,81.2039,37760.0
2022-01-19 09:45:00,82.08,82.31,81.5,81.55,29524.0,81.1842,81.4117,80.6105,80.66,29524.0
2022-01-19 09:50:00,81.53,82.26,81.44,82.26,25627.0,80.6402,81.3622,80.5512,81.3622,25627.0
2022-01-19 09:55:00,82.44,82.57,82.26,82.39,11258.0,81.5402,81.6688,81.3622,81.4908,11258.0
2022-01-19 10:00:00,82.44,82.57,82.0,82.4,19346.0,81.5402,81.6688,81.105,81.5007,19346.0
2022-01-19 10:05:00,82.41,82.48,82.19,82.33,13691.0,81.5106,81.5798,81.293,81.4314,13691.0
2022-01-19 10:10:00,82.33,82.46,82.12,82.3,9040.0,81.4314,81.56,81.2237,81.4018,9040.0
2022-01-19 10:15:00,82.25,82.48,81.93,82.07,23087.0,81.3523,81.5798,81.0358,81.1743,23087.0
2022-01-19 10:20:00,82.15,82.15,81.7,81.73,18403.0,81.2534,81.2534,80.8083,80.838,18403.0
2022-01-19 10:25:00,81.71,81.72,81.34,81.47,34985.0,80.8182,80.8281,80.4522,80.5808,34985.0
2022-01-19 10:30:00,81.41,81.42,80.85,80.85,28257.0,80.5215,80.5314,79.9676,79.9676,28257.0
2022-01-19 10:35:00,80.82,81.27,80.73,81.24,47513.0,79.9379,80.383,79.8489,80.3533,47513.0
2022-01-19 10:40:00,81.25,81.32,81.0,81.18,18079.0,80.3632,80.4325,80.116,80.294,18079.0
2022-01-19 10:45:00,81.18,81.22,80.71,80.75,13852.0,80.294,80.3336,79.8291,79.8687,13852.0
2022-01-19 10:50:00,80.81,81.19,80.78,81.07,9263.0,79.928,80.3039,79.8984,80.1852,9263.0
2022-01-19 10:55:00,81.0,81.34,81.0,81.3,15324.0,80.116,80.4522,80.116,80.4127,15324.0
2022-01-19 11:00:00,81.3,81.66,81.28,81.41,11038.0,80.4127,80.7687,80.3929,80.5215,11038.0
2022-01-19 11:05:00,81.38,81.71,81.37,81.7,8902.0,80.4918,80.8182,80.4819,80.8083,8902.0
2022-01-19 11:10:00,81.66,81.75,81.53,81.64,19801.0,80.7687,80.8578,80.6402,80.749,19801.0
2022-01-19 11:15:00,81.59,81.72,81.43,81.51,7835.0,80.6995,80.8281,80.5413,80.6204,7835.0
2022-01-19 11:20:00,81.5,81.54,81.24,81.24,11916.0,80.6105,80.6501,80.3533,80.3533,11916.0
2022-01-19 11:25:00,81.24,81.47,81.1,81.36,12979.0,80.3533,80.5808,80.2149,80.472,12979.0
2022-01-19 11:30:00,81.37,81.5,81.12,81.12,6965.0,80.4819,80.6105,80.2346,80.2346,6965.0
2022-01-19 11:35:00,81.11,81.17,80.98,81.14,10004.0,80.2248,80.2841,80.0962,80.2544,10004.0
2022-01-19 11:40:00,81.06,81.19,80.94,81.1,4705.0,80.1753,80.3039,80.0566,80.2149,4705.0
2022-01-19 11:45:00,81.1,81.5,81.07,81.44,10078.0,80.2149,80.6105,80.1852,80.5512,10078.0
2022-01-19 11:50:00,81.42,81.68,81.36,81.57,9041.0,80.5314,80.7885,80.472,80.6797,9041.0
2022-01-19 11:55:00,81.57,81.62,81.32,81.34,22674.0,80.6797,80.7292,80.4325,80.4522,22674.0
2022-01-19 12:00:00,81.34,81.54,81.34,81.43,32610.0,80.4522,80.6501,80.4522,80.5413,32610.0
2022-01-19 12:05:00,81.48,81.8,81.46,81.79,15718.0,80.5907,80.9072,80.5709,80.8973,15718.0
2022-01-19 12:10:00,81.8,82.07,81.79,82.06,19317.0,80.9072,81.1743,80.8973,81.1644,19317.0
2022-01-19 12:15:00,82.09,82.38,82.07,82.23,31695.0,81.1941,81.4809,81.1743,81.3325,31695.0
2022-01-19 12:20:00,82.29,82.3,82.02,82.09,9507.0,81.3919,81.4018,81.1248,81.1941,9507.0
2022-01-19 12:25:00,82.07,82.27,82.06,82.19,5163.0,81.1743,81.3721,81.1644,81.293,5163.0
2022-01-19 12:30:00,82.22,82.23,81.77,81.88,5998.0,81.3226,81.3325,80.8775,80.9863,5998.0
2022-01-19 12:35:00,81.86,81.89,81.71,81.71,7145.0,80.9666,80.9962,80.8182,80.8182,7145.0
2022-01-19 12:40:00,81.71,81.79,81.63,81.73,10754.0,80.8182,80.8973,80.7391,80.838,10754.0
2022-01-19 12:45:00,81.76,82.07,81.71,82.07,5389.0,80.8677,81.1743,80.8182,81.1743,5389.0
2022-01-19 12:50:00,82.09,82.18,81.9,81.9,6270.0,81.1941,81.2831,81.0061,81.0061,6270.0
2022-01-19 12:55:00,81.93,82.07,81.93,82.07,5567.0,81.0358,81.1743,81.0358,81.1743,5567.0
2022-01-19 13:00:00,82.0,82.03,81.77,82.03,6261.0,81.105,81.1347,80.8775,81.1347,6261.0
2022-01-19 13:05:00,82.0,82.0,81.7,81.78,4488.0,81.105,81.105,80.8083,80.8874,4488.0
2022-01-19 13:10:00,81.8,81.95,81.8,81.82,5515.0,80.9072,81.0556,80.9072,80.927,5515.0
2022-01-19 13:15:00,81.9,81.97,81.88,81.92,4474.0,81.0061,81.0754,80.9863,81.0259,4474.0
2022-01-19 13:20:00,81.91,81.91,81.67,81.75,6796.0,81.016,81.016,80.7786,80.8578,6796.0
2022-01-19 13:25:00,81.78,81.78,81.63,81.64,5258.0,80.8874,80.8874,80.7391,80.749,5258.0
2022-01-19 13:30:00,81.66,81.94,81.59,81.88,8439.0,80.7687,81.0457,80.6995,80.9863,8439.0
2022-01-19 13:35:00,81.88,81.89,81.74,81.81,4572.0,80.9863,80.9962,80.8479,80.9171,4572.0
2022-01-19 13:40:00,81.82,81.84,81.73,81.82,4822.0,80.927,80.9468,80.838,80.927,4822.0
2022-01-19 13:45:00,81.82,81.9,81.65,81.69,12026.0,80.927,81.0061,80.7589,80.7984,12026.0
2022-01-19 13:50:00,81.7,81.7,81.49,81.63,33332.0,80.8083,80.8083,80.6006,80.7391,33332.0
2022-01-19 13:55:00,81.61,81.92,81.58,81.64,9183.0,80.7193,81.0259,80.6896,80.749,9183.0
2022-01-19 14:00:00,81.62,81.7,81.5,81.59,12999.0,80.7292,80.8083,80.6105,80.6995,12999.0
2022-01-19 14:05:00,81.59,81.59,81.41,81.54,8270.0,80.6995,80.6995,80.5215,80.6501,8270.0
2022-01-19 14:10:00,81.53,81.55,81.45,81.53,7075.0,80.6402,80.66,80.561,80.6402,7075.0
2022-01-19 14:15:00,81.55,81.6,81.49,81.58,8108.0,80.66,80.7094,80.6006,80.6896,8108.0
2022-01-19 14:20:00,81.57,81.57,81.37,81.42,12197.0,80.6797,80.6797,80.4819,80.5314,12197.0
2022-01-19 14:25:00,81.39,81.5,81.35,81.44,44712.0,80.5017,80.6105,80.4621,80.5512,44712.0
2022-01-19 14:30:00,81.43,81.53,81.33,81.43,66484.0,80.5413,80.6402,80.4424,80.5413,66484.0
2022-01-19 14:35:00,81.48,81.75,81.46,81.64,50501.0,80.5907,80.8578,80.5709,80.749,50501.0
2022-01-19 14:40:00,81.64,81.71,81.55,81.69,11267.0,80.749,80.8182,80.66,80.7984,11267.0
2022-01-19 14:45:00,81.68,81.69,81.48,81.52,9559.0,80.7885,80.7984,80.5907,80.6303,9559.0
2022-01-19 14:50:00,81.53,81.65,81.49,81.64,14118.0,80.6402,80.7589,80.6006,80.749,14118.0
2022-01-19 14:55:00,81.66,81.72,81.58,81.66,14606.0,80.7687,80.8281,80.6896,80.7687,14606.0
2022-01-19 15:00:00,81.62,81.68,81.57,81.62,12494.0,80.7292,80.7885,80.6797,80.7292,12494.0
2022-01-19 15:05:00,81.68,81.81,81.65,81.68,11354.0,80.7885,80.9171,80.7589,80.7885,11354.0
2022-01-19 15:10:00,81.66,81.97,81.64,81.95,16226.0,80.7687,81.0754,80.749,81.0556,16226.0
2022-01-19 15:15:00,81.95,81.99,81.8,81.86,26161.0,81.0556,81.0951,80.9072,80.9666,26161.0
2022-01-19 15:20:00,81.83,81.96,81.7,81.89,17939.0,80.9369,81.0655,80.8083,80.9962,17939.0
2022-01-19 15:25:00,81.9,82.0,81.75,81.9,66186.0,81.0061,81.105,80.8578,81.0061,66186.0
2022-01-19 15:30:00,81.88,81.96,81.75,81.82,68406.0,80.9863,81.0655,80.8578,80.927,68406.0
2022-01-19 15:35:00,81.8,81.92,81.77,81.84,60096.0,80.9072,81.0259,80.8775,80.9468,60096.0
2022-01-19 15:40:00,81.84,81.99,81.83,81.88,84444.0,80.9468,81.0951,80.9369,80.9863,84444.0
2022-01-19 15:45:00,81.89,81.99,81.82,81.84,104533.0,80.9962,81.0951,80.927,80.9468,104533.0
2022-01-19 15:50:00,81.8,81.89,81.42,81.45,150801.0,80.9072,80.9962,80.5314,80.561,150801.0
2022-01-19 15:55:00,81.43,81.81,81.27,81.63,434502.0,80.5413,80.9171,80.383,80.7391,434502.0
2022-01-20 09:30:00,81.59,83.35,81.59,83.22,92369.0,80.6995,82.4403,80.6995,82.3117,92369.0
2022-01-20 09:35:00,83.24,83.33,82.46,82.48,28999.0,82.3315,82.4205,81.56,81.5798,28999.0
2022-01-20 09:40:00,82.51,82.8,82.26,82.33,57645.0,81.6095,81.8963,81.3622,81.4314,57645.0
2022-01-20 09:45:00,82.4,82.41,81.54,81.65,87681.0,81.5007,81.5106,80.6501,80.7589,87681.0
2022-01-20 09:50:00,81.63,81.99,81.63,81.69,76911.0,80.7391,81.0951,80.7391,80.7984,76911.0
2022-01-20 09:55:00,81.66,82.42,81.57,82.4,33663.0,80.7687,81.5205,80.6797,81.5007,33663.0
2022-01-20 10:00:00,82.38,82.59,82.06,82.4,26653.0,81.4809,81.6886,81.1644,81.5007,26653.0
2022-01-20 10:05:00,82.43,82.88,82.42,82.51,21391.0,81.5303,81.9754,81.5205,81.6095,21391.0
2022-01-20 10:10:00,82.51,82.61,82.06,82.26,48252.0,81.6095,81.7084,81.1644,81.3622,48252.0
2022-01-20 10:15:00,82.24,82.77,82.17,82.5,13018.0,81.3424,81.8666,81.2732,81.5996,13018.0
2022-01-20 10:20:00,82.53,82.68,82.47,82.55,12025.0,81.6293,81.7776,81.5699,81.649,12025.0
2022-01-20 10:25:00,82.46,82.67,82.43,82.64,10348.0,81.56,81.7677,81.5303,81.7381,10348.0
2022-01-20 10:30:00,82.63,83.59,82.59,83.54,69547.0,81.7282,82.6777,81.6886,82.6282,69547.0
2022-01-20 10:35:00,83.52,83.95,83.28,83.95,93753.0,82.6084,83.0338,82.3711,83.0338,93753.0
2022-01-20 10:40:00,83.95,84.18,83.95,84.02,48837.0,83.0338,83.2612,83.0338,83.103,48837.0
2022-01-20 10:45:00,84.06,84.36,83.98,84.36,54873.0,83.1426,83.4393,83.0634,83.4393,54873.0
2022-01-20 10:50:00,84.34,84.87,84.34,84.82,91840.0,83.4195,83.9437,83.4195,83.8943,91840.0
2022-01-20 10:55:00,84.81,85.1,84.61,85.03,96325.0,83.8844,84.1712,83.6866,84.102,96325.0
2022-01-20 11:00:00,85.02,85.15,84.96,85.02,40627.0,84.0921,84.2207,84.0327,84.0921,40627.0
2022-01-20 11:05:00,85.0,85.05,84.62,84.62,26571.0,84.0723,84.1218,83.6964,83.6964,26571.0
2022-01-20 11:10:00,84.62,84.75,84.44,84.59,74631.0,83.6964,83.825,83.5184,83.6668,74631.0
2022-01-20 11:15:00,84.59,84.64,84.42,84.56,27486.0,83.6668,83.7162,83.4986,83.6371,27486.0
2022-01-20 11:20:00,84.55,84.55,84.22,84.44,38636.0,83.6272,83.6272,83.3008,83.5184,38636.0
2022-01-20 11:25:00,84.4,84.67,84.29,84.64,42661.0,83.4788,83.7459,83.37,83.7162,42661.0
2022-01-20 11:30:00,84.63,84.73,84.55,84.73,30632.0,83.7063,83.8052,83.6272,83.8052,30632.0
2022-01-20 11:35:00,84.78,84.88,84.62,84.63,27492.0,83.8547,83.9536,83.6964,83.7063,27492.0
2022-01-20 11:40:00,84.59,84.62,84.3,84.31,25106.0,83.6668,83.6964,83.3799,83.3898,25106.0
2022-01-20 11:45:00,84.28,84.4,84.26,84.35,31381.0,83.3602,83.4788,83.3404,83.4294,31381.0
2022-01-20 11:50:00,84.34,84.66,84.32,84.59,15498.0,83.4195,83.736,83.3997,83.6668,15498.0
2022-01-20 11:55:00,84.58,84.71,84.58,84.64,12937.0,83.6569,83.7855,83.6569,83.7162,12937.0
2022-01-20 12:00:00,84.64,84.66,84.29,84.29,21155.0,83.7162,83.736,83.37,83.37,21155.0
2022-01-20 12:05:00,84.28,84.44,84.22,84.32,11560.0,83.3602,83.5184,83.3008,83.3997,11560.0
2022-01-20 12:10:00,84.32,84.33,84.22,84.27,9076.0,83.3997,83.4096,83.3008,83.3503,9076.0
2022-01-20 12:15:00,84.25,84.25,83.96,83.98,18113.0,83.3305,83.3305,83.0436,83.0634,18113.0
2022-01-20 12:20:00,83.97,84.08,83.96,84.04,11884.0,83.0535,83.1623,83.0436,83.1228,11884.0
2022-01-20 12:25:00,84.03,84.26,83.99,84.24,16512.0,83.1129,83.3404,83.0733,83.3206,16512.0
2022-01-20 12:30:00,84.24,84.3,84.1,84.19,6534.0,83.3206,83.3799,83.1821,83.2711,6534.0
2022-01-20 12:35:00,84.21,84.25,83.93,84.0,12594.0,83.2909,83.3305,83.014,83.0832,12594.0
2022-01-20 12:40:00,84.0,84.13,83.95,84.01,20253.0,83.0832,83.2118,83.0338,83.0931,20253.0
2022-01-20 12:45:00,84.0,84.03,83.83,83.88,24921.0,83.0832,83.1129,82.9151,82.9645,24921.0
2022-01-20 12:50:00,83.88,84.08,83.83,83.98,172747.0,82.9645,83.1623,82.9151,83.0634,172747.0
2022-01-20 12:55:00,83.97,84.07,83.92,84.04,28454.0,83.0535,83.1524,83.0041,83.1228,28454.0
2022-01-20 13:00:00,84.03,84.09,83.95,84.07,13137.0,83.1129,83.1722,83.0338,83.1524,13137.0
2022-01-20 13:05:00,84.05,84.1,83.96,84.05,38419.0,83.1327,83.1821,83.0436,83.1327,38419.0
2022-01-20 13:10:00,84.06,84.28,84.04,84.24,15031.0,83.1426,83.3602,83.1228,83.3206,15031.0
2022-01-20 13:15:00,84.18,84.19,83.95,84.03,126447.0,83.2612,83.2711,83.0338,83.1129,126447.0
2022-01-20 13:20:00,84.04,84.17,84.03,84.09,18235.0,83.1228,83.2514,83.1129,83.1722,18235.0
2022-01-20 13:25:00,84.07,84.25,84.05,84.17,13722.0,83.1524,83.3305,83.1327,83.2514,13722.0
2022-01-20 13:30:00,84.15,84.18,84.0,84.09,19102.0,83.2316,83.2612,83.0832,83.1722,19102.0
2022-01-20 13:35:00,84.08,84.14,84.02,84.11,22727.0,83.1623,83.2217,83.103,83.192,22727.0
2022-01-20 13:40:00,84.05,84.11,84.03,84.04,15608.0,83.1327,83.192,83.1129,83.1228,15608.0
2022-01-20 13:45:00,84.02,84.18,84.02,84.04,23106.0,83.103,83.2612,83.103,83.1228,23106.0
2022-01-20 13:50:00,84.03,84.15,84.03,84.14,20686.0,83.1129,83.2316,83.1129,83.2217,20686.0
2022-01-20 13:55:00,84.12,84.18,84.03,84.11,26168.0,83.2019,83.2612,83.1129,83.192,26168.0
2022-01-20 14:00:00,84.12,84.18,84.03,84.16,19259.0,83.2019,83.2612,83.1129,83.2415,19259.0
2022-01-20 14:05:00,84.16,84.19,84.1,84.13,25372.0,83.2415,83.2711,83.1821,83.2118,25372.0
2022-01-20 14:10:00,84.11,84.14,83.91,84.06,118971.0,83.192,83.2217,82.9942,83.1426,118971.0
2022-01-20 14:15:00,84.06,84.1,83.65,83.66,392274.0,83.1426,83.1821,82.737,82.7469,392274.0
2022-01-20 14:20:00,83.68,83.71,83.2,83.37,43771.0,82.7667,82.7964,82.2919,82.4601,43771.0
2022-01-20 14:25:00,83.35,83.36,83.09,83.1,13380.0,82.4403,82.4502,82.1831,82.193,13380.0
2022-01-20 14:30:00,83.02,83.07,82.89,82.98,19988.0,82.1139,82.1634,81.9853,82.0743,19988.0
2022-01-20 14:35:00,83.02,83.03,82.8,82.98,14338.0,82.1139,82.1238,81.8963,82.0743,14338.0
2022-01-20 14:40:00,82.95,82.96,82.75,82.77,16012.0,82.0447,82.0546,81.8469,81.8666,16012.0
2022-01-20 14:45:00,82.75,83.05,82.75,83.0,30829.0,81.8469,82.1436,81.8469,82.0941,30829.0
2022-01-20 14:50:00,82.98,83.04,82.63,82.73,29323.0,82.0743,82.1337,81.7282,81.8271,29323.0
2022-01-20 14:55:00,82.75,82.76,82.59,82.63,14079.0,81.8469,81.8567,81.6886,81.7282,14079.0
2022-01-20 15:00:00,82.64,82.76,82.51,82.51,34064.0,81.7381,81.8567,81.6095,81.6095,34064.0
2022-01-20 15:05:00,82.53,82.57,82.36,82.44,42753.0,81.6293,81.6688,81.4611,81.5402,42753.0
2022-01-20 15:10:00,82.47,82.67,82.46,82.54,33761.0,81.5699,81.7677,81.56,81.6391,33761.0
2022-01-20 15:15:00,82.52,82.62,82.45,82.57,22464.0,81.6194,81.7183,81.5501,81.6688,22464.0
2022-01-20 15:20:00,82.58,82.65,82.24,82.25,28458.0,81.6787,81.7479,81.3424,81.3523,28458.0
2022-01-20 15:25:00,82.26,82.27,82.04,82.17,56511.0,81.3622,81.3721,81.1446,81.2732,56511.0
2022-01-20 15:30:00,82.16,82.16,81.89,81.91,39015.0,81.2633,81.2633,80.9962,81.016,39015.0
2022-01-20 15:35:00,81.9,81.92,81.74,81.82,47064.0,81.0061,81.0259,80.8479,80.927,47064.0
2022-01-20 15:40:00,81.82,81.88,81.55,81.59,58544.0,80.927,80.9863,80.66,80.6995,58544.0
2022-01-20 15:45:00,81.59,81.59,81.28,81.28,61906.0,80.6995,80.6995,80.3929,80.3929,61906.0
2022-01-20 15:50:00,81.25,81.45,81.03,81.09,100056.0,80.3632,80.561,80.1456,80.205,100056.0
2022-01-20 15:55:00,81.06,81.25,80.92,81.19,249483.0,80.1753,80.3632,80.0368,80.3039,249483.0
2022-01-21 09:30:00,80.83,80.83,80.02,80.2,137439.0,79.9478,79.9478,79.1466,79.3247,137439.0
2022-01-21 09:35:00,80.21,80.44,79.4,79.5,102757.0,79.3346,79.5621,78.5334,78.6323,102757.0
2022-01-21 09:40:00,79.38,79.46,78.71,78.85,103650.0,78.5136,78.5928,77.8509,77.9894,103650.0
2022-01-21 09:45:00,78.79,79.45,78.58,79.28,56211.0,77.9301,78.5829,77.7224,78.4147,56211.0
2022-01-21 09:50:00,79.29,79.59,78.89,79.13,84738.0,78.4246,78.7213,78.029,78.2664,84738.0
2022-01-21 09:55:00,79.08,79.55,78.94,79.29,107426.0,78.2169,78.6818,78.0784,78.4246,107426.0
2022-01-21 10:00:00,79.3,79.64,78.66,78.87,136730.0,78.4345,78.7708,77.8015,78.0092,136730.0
2022-01-21 10:05:00,78.96,79.13,78.41,78.6,88670.0,78.0982,78.2664,77.5542,77.7421,88670.0
2022-01-21 10:10:00,78.57,78.61,77.9,78.22,75833.0,77.7125,77.752,77.0498,77.3663,75833.0
2022-01-21 10:15:00,78.15,78.47,78.01,78.02,65313.0,77.2971,77.6136,77.1586,77.1685,65313.0
2022-01-21 10:20:00,78.0,78.29,77.55,78.22,99964.0,77.1487,77.4355,76.7036,77.3663,99964.0
2022-01-21 10:25:00,78.3,79.56,78.3,78.99,82121.0,77.4454,78.6917,77.4454,78.1279,82121.0
2022-01-21 10:30:00,78.95,79.77,78.78,79.66,54783.0,78.0883,78.8994,77.9202,78.7906,54783.0
2022-01-21 10:35:00,79.64,80.19,79.62,80.0,58246.0,78.7708,79.3148,78.751,79.1269,58246.0
2022-01-21 10:40:00,79.99,80.28,79.84,79.99,51385.0,79.117,79.4038,78.9686,79.117,51385.0
2022-01-21 10:45:00,80.03,80.28,79.65,80.24,27328.0,79.1565,79.4038,78.7807,79.3642,27328.0
2022-01-21 10:50:00,80.25,80.55,80.25,80.3,56316.0,79.3741,79.6709,79.3741,79.4236,56316.0
2022-01-21 10:55:00,80.29,80.54,79.98,80.26,52193.0,79.4137,79.661,79.1071,79.384,52193.0
2022-01-21 11:00:00,80.26,80.29,80.06,80.24,33432.0,79.384,79.4137,79.1862,79.3642,33432.0
2022-01-21 11:05:00,80.25,80.63,80.21,80.45,34131.0,79.3741,79.75,79.3346,79.572,34131.0
2022-01-21 11:10:00,80.43,80.75,80.34,80.45,36455.0,79.5522,79.8687,79.4632,79.572,36455.0
2022-01-21 11:15:00,80.46,80.79,80.4,80.67,10720.0,79.5818,79.9082,79.5225,79.7896,10720.0
2022-01-21 11:20:00,80.63,80.96,80.6,80.81,18026.0,79.75,80.0764,79.7203,79.928,18026.0
2022-01-21 11:25:00,80.79,80.84,80.62,80.68,14619.0,79.9082,79.9577,79.7401,79.7994,14619.0
2022-01-21 11:30:00,80.65,80.8,80.24,80.75,34813.0,79.7698,79.9181,79.3642,79.8687,34813.0
2022-01-21 11:35:00,80.77,80.89,80.2,80.25,34992.0,79.8885,80.0072,79.3247,79.3741,34992.0
2022-01-21 11:40:00,80.29,80.6,80.23,80.55,30418.0,79.4137,79.7203,79.3544,79.6709,30418.0
2022-01-21 11:45:00,80.57,80.69,80.46,80.58,22792.0,79.6906,79.8093,79.5818,79.7005,22792.0
2022-01-21 11:50:00,80.57,80.71,80.45,80.55,17720.0,79.6906,79.8291,79.572,79.6709,17720.0
2022-01-21 11:55:00,80.54,80.92,80.5,80.8,45504.0,79.661,80.0368,79.6214,79.9181,45504.0
2022-01-21 12:00:00,80.77,80.8,80.51,80.67,21833.0,79.8885,79.9181,79.6313,79.7896,21833.0
2022-01-21 12:05:00,80.7,80.84,80.52,80.52,26270.0,79.8192,79.9577,79.6412,79.6412,26270.0
2022-01-21 12:10:00,80.5,80.52,80.19,80.25,15226.0,79.6214,79.6412,79.3148,79.3741,15226.0
2022-01-21 12:15:00,80.21,80.24,79.77,79.81,36305.0,79.3346,79.3642,78.8994,78.9389,36305.0
2022-01-21 12:20:00,79.79,80.12,79.72,80.12,18850.0,78.9192,79.2456,78.8499,79.2456,18850.0
2022-01-21 12:25:00,80.14,80.3,80.1,80.15,10050.0,79.2653,79.4236,79.2258,79.2752,10050.0
2022-01-21 12:30:00,80.06,80.22,80.0,80.16,12650.0,79.1862,79.3445,79.1269,79.2851,12650.0
2022-01-21 12:35:00,80.17,80.3,79.71,79.94,18349.0,79.295,79.4236,78.84,79.0675,18349.0
2022-01-21 12:40:00,79.91,80.14,79.86,79.93,15703.0,79.0378,79.2653,78.9884,79.0576,15703.0
2022-01-21 12:45:00,79.9,80.09,79.73,79.79,20598.0,79.028,79.2159,78.8598,78.9192,20598.0
2022-01-21 12:50:00,79.76,80.05,79.75,79.86,17234.0,78.8895,79.1763,78.8796,78.9884,17234.0
2022-01-21 12:55:00,79.86,79.99,79.72,79.88,37786.0,78.9884,79.117,78.8499,79.0082,37786.0
2022-01-21 13:00:00,79.88,80.01,79.75,79.76,21773.0,79.0082,79.1368,78.8796,78.8895,21773.0
2022-01-21 13:05:00,79.78,79.93,79.77,79.85,6438.0,78.9093,79.0576,78.8994,78.9785,6438.0
2022-01-21 13:10:00,79.9,80.15,79.9,80.0,10205.0,79.028,79.2752,79.028,79.1269,10205.0
2022-01-21 13:15:00,80.0,80.02,79.75,79.79,12926.0,79.1269,79.1466,78.8796,78.9192,12926.0
2022-01-21 13:20:00,79.8,79.8,79.53,79.6,71974.0,78.929,78.929,78.662,78.7312,71974.0
2022-01-21 13:25:00,79.59,79.83,79.54,79.66,33952.0,78.7213,78.9587,78.6719,78.7906,33952.0
2022-01-21 13:30:00,79.65,79.93,79.59,79.87,13955.0,78.7807,79.0576,78.7213,78.9983,13955.0
2022-01-21 13:35:00,79.76,80.36,79.73,80.23,26035.0,78.8895,79.4829,78.8598,79.3544,26035.0
2022-01-21 13:40:00,80.2,80.3,80.11,80.22,25342.0,79.3247,79.4236,79.2357,79.3445,25342.0
2022-01-21 13:45:00,80.24,80.24,80.01,80.23,10341.0,79.3642,79.3642,79.1368,79.3544,10341.0
2022-01-21 13:50:00,80.19,80.28,80.01,80.13,12720.0,79.3148,79.4038,79.1368,79.2554,12720.0
2022-01-21 13:55:00,80.1,80.15,79.74,79.77,12108.0,79.2258,79.2752,78.8697,78.8994,12108.0
2022-01-21 14:00:00,79.83,80.01,79.77,79.97,12059.0,78.9587,79.1368,78.8994,79.0972,12059.0
2022-01-21 14:05:00,79.95,80.2,79.95,79.97,22889.0,79.0774,79.3247,79.0774,79.0972,22889.0
2022-01-21 14:10:00,80.01,80.05,79.83,79.92,8246.0,79.1368,79.1763,78.9587,79.0477,8246.0
2022-01-21 14:15:00,79.9,80.03,79.85,79.88,10351.0,79.028,79.1565,78.9785,79.0082,10351.0
2022-01-21 14:20:00,79.88,80.12,79.79,80.12,13320.0,79.0082,79.2456,78.9192,79.2456,13320.0
2022-01-21 14:25:00,80.08,80.08,79.78,79.83,23860.0,79.206,79.206,78.9093,78.9587,23860.0
2022-01-21 14:30:00,79.83,79.9,79.75,79.81,15644.0,78.9587,79.028,78.8796,78.9389,15644.0
2022-01-21 14:35:00,79.79,80.1,79.71,80.07,13540.0,78.9192,79.2258,78.84,79.1961,13540.0
2022-01-21 14:40:00,80.08,80.15,79.82,79.86,16732.0,79.206,79.2752,78.9488,78.9884,16732.0
2022-01-21 14:45:00,79.82,79.9,79.76,79.84,11657.0,78.9488,79.028,78.8895,78.9686,11657.0
2022-01-21 14:50:00,79.84,79.85,79.7,79.76,30583.0,78.9686,78.9785,78.8301,78.8895,30583.0
2022-01-21 14:55:00,79.75,79.79,79.58,79.61,87547.0,78.8796,78.9192,78.7115,78.7411,87547.0
2022-01-21 15:00:00,79.6,79.7,79.38,79.39,29978.0,78.7312,78.8301,78.5136,78.5235,29978.0
2022-01-21 15:05:00,79.39,79.39,79.13,79.26,28466.0,78.5235,78.5235,78.2664,78.3949,28466.0
2022-01-21 15:10:00,79.18,79.4,79.18,79.4,51313.0,78.3158,78.5334,78.3158,78.5334,51313.0
2022-01-21 15:15:00,79.37,79.64,79.29,79.47,29588.0,78.5037,78.7708,78.4246,78.6027,29588.0
2022-01-21 15:20:00,79.46,79.49,79.14,79.17,41773.0,78.5928,78.6224,78.2763,78.3059,41773.0
2022-01-21 15:25:00,79.16,79.19,79.01,79.15,51732.0,78.296,78.3257,78.1477,78.2861,51732.0
2022-01-21 15:30:00,79.12,79.84,79.12,79.78,93837.0,78.2565,78.9686,78.2565,78.9093,93837.0
2022-01-21 15:35:00,79.76,79.87,79.63,79.66,67942.0,78.8895,78.9983,78.7609,78.7906,67942.0
2022-01-21 15:40:00,79.65,79.85,79.62,79.66,68577.0,78.7807,78.9785,78.751,78.7906,68577.0
2022-01-21 15:45:00,79.65,79.88,79.58,79.63,80351.0,78.7807,79.0082,78.7115,78.7609,80351.0
2022-01-21 15:50:00,79.61,79.62,79.27,79.29,95147.0,78.7411,78.751,78.4048,78.4246,95147.0
2022-01-21 15:55:00,79.3,79.38,79.07,79.12,282161.0,78.4345,78.5136,78.207,78.2565,282161.0
2022-01-24 09:30:00,77.12,77.7,76.33,77.17,197112.0,76.2783,76.852,75.4969,76.3278,197112.0
2022-01-24 09:35:00,77.14,77.99,77.01,77.47,89133.0,76.2981,77.1388,76.1695,76.6245,89133.0
2022-01-24 09:40:00,77.45,77.56,76.61,76.9,51613.0,76.6047,76.7135,75.7739,76.0607,51613.0
2022-01-24 09:45:00,76.9,76.94,76.23,76.23,51950.0,76.0607,76.1003,75.398,75.398,51950.0
2022-01-24 09:50:00,76.23,76.47,75.86,75.94,62310.0,75.398,75.6354,75.0321,75.1112,62310.0
2022-01-24 09:55:00,75.89,76.35,75.71,75.71,64572.0,75.0617,75.5167,74.8837,74.8837,64572.0
2022-01-24 10:00:00,75.74,76.59,75.74,75.8,93159.0,74.9134,75.7541,74.9134,74.9727,93159.0
2022-01-24 10:05:00,75.87,76.1,75.13,75.21,71708.0,75.0419,75.2694,74.31,74.3891,71708.0
2022-01-24 10:10:00,75.15,75.26,74.76,75.11,126110.0,74.3298,74.4386,73.9441,74.2902,126110.0
2022-01-24 10:15:00,75.2,75.2,74.5,74.67,90539.0,74.3793,74.3793,73.6869,73.855,90539.0
2022-01-24 10:20:00,74.65,75.36,74.65,75.36,44548.0,73.8353,74.5375,73.8353,74.5375,44548.0
2022-01-24 10:25:00,75.39,75.49,75.0,75.34,46931.0,74.5672,74.6661,74.1814,74.5177,46931.0
2022-01-24 10:30:00,75.35,75.71,75.28,75.28,34834.0,74.5276,74.8837,74.4584,74.4584,34834.0
2022-01-24 10:35:00,75.25,75.87,75.18,75.84,29209.0,74.4287,75.0419,74.3595,75.0123,29209.0
2022-01-24 10:40:00,75.81,76.26,75.73,76.26,43293.0,74.9826,75.4277,74.9035,75.4277,43293.0
2022-01-24 10:45:00,76.27,76.3,75.63,75.92,61550.0,75.4376,75.4672,74.8046,75.0914,61550.0
2022-01-24 10:50:00,75.9,76.4,75.79,76.35,38757.0,75.0716,75.5662,74.9628,75.5167,38757.0
2022-01-24 10:55:00,76.37,76.41,75.84,76.0,37044.0,75.5365,75.576,75.0123,75.1705,37044.0
2022-01-24 11:00:00,75.97,76.01,75.39,75.43,25494.0,75.1409,75.1804,74.5672,74.6067,25494.0
2022-01-24 11:05:00,75.39,75.39,75.12,75.3,34782.0,74.5672,74.5672,74.3001,74.4782,34782.0
2022-01-24 11:10:00,75.3,75.38,74.94,75.02,40236.0,74.4782,74.5573,74.1221,74.2012,40236.0
2022-01-24 11:15:00,75.0,75.16,74.97,75.1,22844.0,74.1814,74.3397,74.1518,74.2803,22844.0
2022-01-24 11:20:00,75.15,75.29,74.9,75.0,36142.0,74.3298,74.4683,74.0825,74.1814,36142.0
2022-01-24 11:25:00,75.04,75.53,74.94,75.46,34781.0,74.221,74.7057,74.1221,74.6364,34781.0
2022-01-24 11:30:00,75.42,75.54,75.3,75.41,17868.0,74.5969,74.7155,74.4782,74.587,17868.0
2022-01-24 11:35:00,75.46,75.61,74.97,75.06,35462.0,74.6364,74.7848,74.1518,74.2408,35462.0
2022-01-24 11:40:00,75.08,75.11,74.82,75.09,52192.0,74.2606,74.2902,74.0034,74.2705,52192.0
2022-01-24 11:45:00,75.09,75.3,74.77,74.78,47505.0,74.2705,74.4782,73.9539,73.9638,47505.0
2022-01-24 11:50:00,74.78,75.42,74.77,75.32,38289.0,73.9638,74.5969,73.9539,74.4979,38289.0
2022-01-24 11:55:00,75.35,75.48,75.07,75.35,32282.0,74.5276,74.6562,74.2507,74.5276,32282.0
2022-01-24 12:00:00,75.38,75.45,74.66,74.72,32995.0,74.5573,74.6265,73.8451,73.9045,32995.0
2022-01-24 12:05:00,74.73,74.78,74.43,74.46,30871.0,73.9144,73.9638,73.6177,73.6473,30871.0
2022-01-24 12:10:00,74.51,74.6,74.14,74.22,39461.0,73.6968,73.7858,73.3308,73.41,39461.0
2022-01-24 12:15:00,74.22,74.25,73.95,74.14,140325.0,73.41,73.4396,73.1429,73.3308,140325.0
2022-01-24 12:20:00,74.06,74.24,73.59,73.6,48163.0,73.2517,73.4297,72.7868,72.7967,48163.0
2022-01-24 12:25:00,73.58,73.99,73.47,73.91,39912.0,72.7769,73.1825,72.6681,73.1033,39912.0
2022-01-24 12:30:00,73.86,74.02,73.71,73.9,37007.0,73.0539,73.2121,72.9055,73.0934,37007.0
2022-01-24 12:35:00,73.9,73.92,73.52,73.64,38105.0,73.0934,73.1132,72.7176,72.8363,38105.0
2022-01-24 12:40:00,73.6,74.06,73.47,73.87,77666.0,72.7967,73.2517,72.6681,73.0638,77666.0
2022-01-24 12:45:00,73.8,74.16,73.76,74.16,25304.0,72.9945,73.3506,72.955,73.3506,25304.0
2022-01-24 12:50:00,74.15,74.44,74.06,74.41,45499.0,73.3407,73.6275,73.2517,73.5979,45499.0
2022-01-24 12:55:00,74.37,74.7,74.32,74.64,36922.0,73.5583,73.8847,73.5089,73.8254,36922.0
2022-01-24 13:00:00,74.63,74.96,74.61,74.94,23551.0,73.8155,74.1419,73.7957,74.1221,23551.0
2022-01-24 13:05:00,74.9,75.22,74.8,75.03,59701.0,74.0825,74.399,73.9836,74.2111,59701.0
2022-01-24 13:10:00,75.03,75.43,75.03,75.41,15149.0,74.2111,74.6067,74.2111,74.587,15149.0
2022-01-24 13:15:00,75.45,75.82,75.45,75.67,38882.0,74.6265,74.9925,74.6265,74.8441,38882.0
2022-01-24 13:20:00,75.68,75.8,75.29,75.33,28757.0,74.854,74.9727,74.4683,74.5078,28757.0
2022-01-24 13:25:00,75.33,75.52,75.1,75.15,22738.0,74.5078,74.6958,74.2803,74.3298,22738.0
2022-01-24 13:30:00,75.11,75.82,75.1,75.82,16145.0,74.2902,74.9925,74.2803,74.9925,16145.0
2022-01-24 13:35:00,75.77,75.97,75.36,75.97,19282.0,74.943,75.1409,74.5375,75.1409,19282.0
2022-01-24 13:40:00,75.93,75.94,75.48,75.66,23873.0,75.1013,75.1112,74.6562,74.8342,23873.0
2022-01-24 13:45:00,75.66,76.32,75.66,76.31,28226.0,74.8342,75.487,74.8342,75.4771,28226.0
2022-01-24 13:50:00,76.33,76.54,76.14,76.46,28527.0,75.4969,75.7046,75.309,75.6255,28527.0
2022-01-24 13:55:00,76.54,76.91,76.42,76.91,34376.0,75.7046,76.0706,75.5859,76.0706,34376.0
2022-01-24 14:00:00,76.89,77.53,76.88,77.05,114717.0,76.0508,76.6838,76.0409,76.2091,114717.0
2022-01-24 14:05:00,77.12,77.59,77.08,77.48,35636.0,76.2783,76.7432,76.2387,76.6344,35636.0
2022-01-24 14:10:00,77.55,77.65,76.85,77.04,36234.0,76.7036,76.8025,76.0112,76.1992,36234.0
2022-01-24 14:15:00,77.07,77.25,76.92,77.11,28403.0,76.2288,76.4069,76.0805,76.2684,28403.0
2022-01-24 14:20:00,77.1,77.32,76.67,76.91,24721.0,76.2585,76.4761,75.8332,76.0706,24721.0
2022-01-24 14:25:00,76.89,77.18,76.86,76.96,21068.0,76.0508,76.3376,76.0211,76.12,21068.0
2022-01-24 14:30:00,76.96,77.28,76.73,76.73,25580.0,76.12,76.4366,75.8926,75.8926,25580.0
2022-01-24 14:35:00,76.79,76.9,76.59,76.75,39553.0,75.9519,76.0607,75.7541,75.9123,39553.0
2022-01-24 14:40:00,76.7,76.83,76.63,76.76,13069.0,75.8629,75.9915,75.7936,75.9222,13069.0
2022-01-24 14:45:00,76.68,76.9,76.44,76.79,27211.0,75.8431,76.0607,75.6057,75.9519,27211.0
2022-01-24 14:50:00,76.81,77.0,76.67,76.97,9984.0,75.9717,76.1596,75.8332,76.1299,9984.0
2022-01-24 14:55:00,76.9,77.27,76.78,77.25,16946.0,76.0607,76.4267,75.942,76.4069,16946.0
2022-01-24 15:00:00,77.19,77.52,77.19,77.29,23578.0,76.3475,76.6739,76.3475,76.4464,23578.0
2022-01-24 15:05:00,77.29,77.45,77.13,77.39,17350.0,76.4464,76.6047,76.2882,76.5454,17350.0
2022-01-24 15:10:00,77.42,77.83,77.42,77.83,16309.0,76.575,76.9806,76.575,76.9806,16309.0
2022-01-24 15:15:00,77.85,77.98,77.39,77.49,19741.0,77.0003,77.1289,76.5454,76.6443,19741.0
2022-01-24 15:20:00,77.52,77.86,77.47,77.79,23580.0,76.6739,77.0102,76.6245,76.941,23580.0
2022-01-24 15:25:00,77.82,77.96,77.48,77.62,28444.0,76.9707,77.1091,76.6344,76.7728,28444.0
2022-01-24 15:30:00,77.59,78.3,77.4,78.3,46210.0,76.7432,77.4454,76.5552,77.4454,46210.0
2022-01-24 15:35:00,78.27,78.33,78.13,78.22,27304.0,77.4157,77.4751,77.2773,77.3663,27304.0
2022-01-24 15:40:00,78.2,78.3,77.79,77.87,46022.0,77.3465,77.4454,76.941,77.0201,46022.0
2022-01-24 15:45:00,77.86,78.37,77.84,78.26,85012.0,77.0102,77.5147,76.9904,77.4059,85012.0
2022-01-24 15:50:00,78.28,78.89,78.24,78.62,88713.0,77.4256,78.029,77.3861,77.7619,88713.0
2022-01-24 15:55:00,78.64,78.9,78.39,78.74,174600.0,77.7817,78.0389,77.5344,77.8806,174600.0
2022-01-25 09:30:00,77.55,77.73,76.89,77.43,119133.0,76.7036,76.8816,76.0508,76.5849,119133.0
2022-01-25 09:35:00,77.42,78.0,77.27,77.48,51134.0,76.575,77.1487,76.4267,76.6344,51134.0
2022-01-25 09:40:00,77.51,78.01,77.5,77.66,38595.0,76.664,77.1586,76.6542,76.8124,38595.0
2022-01-25 09:45:00,77.65,77.65,77.02,77.1,33431.0,76.8025,76.8025,76.1794,76.2585,33431.0
2022-01-25 09:50:00,77.05,77.41,76.43,76.43,44189.0,76.2091,76.5651,75.5958,75.5958,44189.0
2022-01-25 09:55:00,76.48,76.69,76.17,76.22,30661.0,75.6453,75.853,75.3387,75.3881,30661.0
2022-01-25 10:00:00,76.17,76.33,75.89,76.04,48581.0,75.3387,75.4969,75.0617,75.2101,48581.0
2022-01-25 10:05:00,76.06,76.61,75.96,76.6,36916.0,75.2299,75.7739,75.131,75.764,36916.0
2022-01-25 10:10:00,76.53,76.89,76.1,76.89,21794.0,75.6947,76.0508,75.2694,76.0508,21794.0
2022-01-25 10:15:00,76.86,77.28,76.81,77.14,25838.0,76.0211,76.4366,75.9717,76.2981,25838.0
2022-01-25 10:20:00,77.15,77.22,76.78,76.78,22294.0,76.308,76.3772,75.942,75.942,22294.0
2022-01-25 10:25:00,76.77,77.71,76.77,77.69,22233.0,75.9321,76.8619,75.9321,76.8421,22233.0
2022-01-25 10:30:00,77.64,78.13,77.59,78.04,23348.0,76.7926,77.2773,76.7432,77.1883,23348.0
2022-01-25 10:35:00,78.05,78.55,78.05,78.55,51812.0,77.1981,77.6927,77.1981,77.6927,51812.0
2022-01-25 10:40:00,78.57,78.64,78.21,78.51,19909.0,77.7125,77.7817,77.3564,77.6531,19909.0
2022-01-25 10:45:00,78.53,78.84,78.39,78.82,28638.0,77.6729,77.9795,77.5344,77.9597,28638.0
2022-01-25 10:50:00,78.83,78.94,78.54,78.54,22131.0,77.9696,78.0784,77.6828,77.6828,22131.0
2022-01-25 10:55:00,78.55,78.6,78.04,78.08,34605.0,77.6927,77.7421,77.1883,77.2278,34605.0
2022-01-25 11:00:00,78.05,78.44,77.77,78.43,28411.0,77.1981,77.5839,76.9212,77.574,28411.0
2022-01-25 11:05:00,78.44,78.71,78.19,78.47,97463.0,77.5839,77.8509,77.3366,77.6136,97463.0
2022-01-25 11:10:00,78.52,78.73,78.18,78.37,19013.0,77.663,77.8707,77.3267,77.5147,19013.0
2022-01-25 11:15:00,78.25,78.97,78.23,78.97,21198.0,77.396,78.1081,77.3762,78.1081,21198.0
2022-01-25 11:20:00,78.94,79.01,78.84,79.0,41760.0,78.0784,78.1477,77.9795,78.1378,41760.0
2022-01-25 11:25:00,78.97,79.04,78.68,78.77,16925.0,78.1081,78.1773,77.8213,77.9103,16925.0
2022-01-25 11:30:00,78.77,78.78,78.24,78.27,9132.0,77.9103,77.9202,77.3861,77.4157,9132.0
2022-01-25 11:35:00,78.23,78.28,77.92,78.0,18447.0,77.3762,77.4256,77.0696,77.1487,18447.0
2022-01-25 11:40:00,77.91,78.35,77.91,78.35,17734.0,77.0597,77.4949,77.0597,77.4949,17734.0
2022-01-25 11:45:00,78.39,78.7,78.39,78.59,26351.0,77.5344,77.8411,77.5344,77.7323,26351.0
2022-01-25 11:50:00,78.55,78.84,78.55,78.84,17463.0,77.6927,77.9795,77.6927,77.9795,17463.0
2022-01-25 11:55:00,78.82,78.86,78.21,78.26,17036.0,77.9597,77.9993,77.3564,77.4059,17036.0
2022-01-25 12:00:00,78.23,78.42,78.13,78.31,29131.0,77.3762,77.5641,77.2773,77.4553,29131.0
2022-01-25 12:05:00,78.34,78.58,78.33,78.39,21130.0,77.485,77.7224,77.4751,77.5344,21130.0
2022-01-25 12:10:00,78.39,78.39,77.95,78.14,21227.0,77.5344,77.5344,77.0992,77.2872,21227.0
2022-01-25 12:15:00,78.21,78.28,77.75,78.06,141460.0,77.3564,77.4256,76.9014,77.208,141460.0
2022-01-25 12:20:00,78.08,78.55,77.95,78.55,18374.0,77.2278,77.6927,77.0992,77.6927,18374.0
2022-01-25 12:25:00,78.53,78.8,78.53,78.58,51313.0,77.6729,77.94,77.6729,77.7224,51313.0
2022-01-25 12:30:00,78.57,78.57,78.14,78.19,9176.0,77.7125,77.7125,77.2872,77.3366,9176.0
2022-01-25 12:35:00,78.27,78.38,78.12,78.12,9432.0,77.4157,77.5245,77.2674,77.2674,9432.0
2022-01-25 12:40:00,78.19,78.28,77.99,78.26,6433.0,77.3366,77.4256,77.1388,77.4059,6433.0
2022-01-25 12:45:00,78.23,78.29,77.97,78.06,12977.0,77.3762,77.4355,77.119,77.208,12977.0
2022-01-25 12:50:00,78.1,78.1,77.92,77.92,6402.0,77.2476,77.2476,77.0696,77.0696,6402.0
2022-01-25 12:55:00,77.88,77.88,77.65,77.82,7120.0,77.03,77.03,76.8025,76.9707,7120.0
2022-01-25 13:00:00,77.91,77.91,77.5,77.7,40819.0,77.0597,77.0597,76.6542,76.852,40819.0
2022-01-25 13:05:00,77.71,77.71,77.41,77.59,27185.0,76.8619,76.8619,76.5651,76.7432,27185.0
2022-01-25 13:10:00,77.59,77.91,77.59,77.88,21703.0,76.7432,77.0597,76.7432,77.03,21703.0
2022-01-25 13:15:00,77.85,78.05,77.83,77.96,21014.0,77.0003,77.1981,76.9806,77.1091,21014.0
2022-01-25 13:20:00,77.92,77.92,77.63,77.8,13370.0,77.0696,77.0696,76.7827,76.9509,13370.0
2022-01-25 13:25:00,77.76,78.37,77.74,78.35,19543.0,76.9113,77.5147,76.8915,77.4949,19543.0
2022-01-25 13:30:00,78.29,78.43,78.19,78.43,12480.0,77.4355,77.574,77.3366,77.574,12480.0
2022-01-25 13:35:00,78.48,78.67,78.29,78.66,11496.0,77.6235,77.8114,77.4355,77.8015,11496.0
2022-01-25 13:40:00,78.7,78.72,78.48,78.6,12288.0,77.8411,77.8608,77.6235,77.7421,12288.0
2022-01-25 13:45:00,78.64,78.95,78.47,78.91,18505.0,77.7817,78.0883,77.6136,78.0488,18505.0
2022-01-25 13:50:00,78.96,79.02,78.85,78.97,19797.0,78.0982,78.1576,77.9894,78.1081,19797.0
2022-01-25 13:55:00,78.97,78.97,78.86,78.94,14176.0,78.1081,78.1081,77.9993,78.0784,14176.0
2022-01-25 14:00:00,78.9,78.91,78.75,78.82,21501.0,78.0389,78.0488,77.8905,77.9597,21501.0
2022-01-25 14:05:00,78.84,78.94,78.64,78.9,37372.0,77.9795,78.0784,77.7817,78.0389,37372.0
2022-01-25 14:10:00,78.89,79.25,78.87,79.25,15418.0,78.029,78.3851,78.0092,78.3851,15418.0
2022-01-25 14:15:00,79.27,79.27,79.11,79.2,9218.0,78.4048,78.4048,78.2466,78.3356,9218.0
2022-01-25 14:20:00,79.22,79.5,79.13,79.46,12488.0,78.3554,78.6323,78.2664,78.5928,12488.0
2022-01-25 14:25:00,79.42,79.66,79.4,79.59,16650.0,78.5532,78.7906,78.5334,78.7213,16650.0
2022-01-25 14:30:00,79.58,79.77,79.34,79.37,14286.0,78.7115,78.8994,78.4741,78.5037,14286.0
2022-01-25 14:35:00,79.41,79.66,79.41,79.63,7857.0,78.5433,78.7906,78.5433,78.7609,7857.0
2022-01-25 14:40:00,79.68,79.93,79.68,79.81,11530.0,78.8104,79.0576,78.8104,78.9389,11530.0
2022-01-25 14:45:00,79.8,79.97,79.75,79.76,22204.0,78.929,79.0972,78.8796,78.8895,22204.0
2022-01-25 14:50:00,79.82,80.25,79.72,80.21,81131.0,78.9488,79.3741,78.8499,79.3346,81131.0
2022-01-25 14:55:00,80.18,80.5,80.12,80.38,53259.0,79.3049,79.6214,79.2456,79.5027,53259.0
2022-01-25 15:00:00,80.41,80.48,80.13,80.16,33359.0,79.5324,79.6016,79.2554,79.2851,33359.0
2022-01-25 15:05:00,80.15,80.19,79.86,80.05,32462.0,79.2752,79.3148,78.9884,79.1763,32462.0
2022-01-25 15:10:00,80.07,80.14,79.86,80.12,26679.0,79.1961,79.2653,78.9884,79.2456,26679.0
2022-01-25 15:15:00,80.14,80.61,80.12,80.57,30892.0,79.2653,79.7302,79.2456,79.6906,30892.0
2022-01-25 15:20:00,80.55,80.66,80.25,80.27,41397.0,79.6709,79.7797,79.3741,79.3939,41397.0
2022-01-25 15:25:00,80.27,80.29,79.78,79.88,27594.0,79.3939,79.4137,78.9093,79.0082,27594.0
2022-01-25 15:30:00,79.91,80.09,79.75,80.04,23477.0,79.0378,79.2159,78.8796,79.1664,23477.0
2022-01-25 15:35:00,80.01,80.21,79.94,80.12,111635.0,79.1368,79.3346,79.0675,79.2456,111635.0
2022-01-25 15:40:00,80.12,80.36,80.12,80.16,29394.0,79.2456,79.4829,79.2456,79.2851,29394.0
2022-01-25 15:45:00,80.16,80.44,80.09,80.17,47120.0,79.2851,79.5621,79.2159,79.295,47120.0
2022-01-25 15:50:00,80.12,80.2,79.87,79.9,92700.0,79.2456,79.3247,78.9983,79.028,92700.0
2022-01-25 15:55:00,79.93,80.22,79.87,80.18,194447.0,79.0576,79.3445,78.9983,79.3049,194447.0
2022-01-26 09:30:00,81.5,81.6,80.9,80.96,75293.0,80.6105,80.7094,80.017,80.0764,75293.0
2022-01-26 09:35:00,81.02,81.75,80.77,81.54,40854.0,80.1357,80.8578,79.8885,80.6501,40854.0
2022-01-26 09:40:00,81.52,82.18,81.52,82.03,72136.0,80.6303,81.2831,80.6303,81.1347,72136.0
2022-01-26 09:45:00,82.1,82.48,81.99,82.09,74166.0,81.2039,81.5798,81.0951,81.1941,74166.0
2022-01-26 09:50:00,82.05,82.64,81.91,82.63,66080.0,81.1545,81.7381,81.016,81.7282,66080.0
2022-01-26 09:55:00,82.61,82.62,82.22,82.39,33195.0,81.7084,81.7183,81.3226,81.4908,33195.0
2022-01-26 10:00:00,82.36,82.61,82.22,82.42,39962.0,81.4611,81.7084,81.3226,81.5205,39962.0
2022-01-26 10:05:00,82.39,82.56,82.27,82.4,23100.0,81.4908,81.6589,81.3721,81.5007,23100.0
2022-01-26 10:10:00,82.42,82.61,82.26,82.52,37483.0,81.5205,81.7084,81.3622,81.6194,37483.0
2022-01-26 10:15:00,82.49,82.68,82.16,82.66,38829.0,81.5897,81.7776,81.2633,81.7578,38829.0
2022-01-26 10:20:00,82.67,82.8,82.5,82.51,71553.0,81.7677,81.8963,81.5996,81.6095,71553.0
2022-01-26 10:25:00,82.47,82.65,81.95,82.16,48823.0,81.5699,81.7479,81.0556,81.2633,48823.0
2022-01-26 10:30:00,82.07,82.41,82.05,82.23,55428.0,81.1743,81.5106,81.1545,81.3325,55428.0
2022-01-26 10:35:00,82.25,82.44,82.1,82.21,18459.0,81.3523,81.5402,81.2039,81.3127,18459.0
2022-01-26 10:40:00,82.24,82.49,81.99,82.05,43141.0,81.3424,81.5897,81.0951,81.1545,43141.0
2022-01-26 10:45:00,82.0,82.04,81.55,81.87,39652.0,81.105,81.1446,80.66,80.9765,39652.0
2022-01-26 10:50:00,81.84,81.97,81.76,81.93,25974.0,80.9468,81.0754,80.8677,81.0358,25974.0
2022-01-26 10:55:00,81.92,82.49,81.85,82.29,36214.0,81.0259,81.5897,80.9567,81.3919,36214.0
2022-01-26 11:00:00,82.24,82.38,82.13,82.19,40509.0,81.3424,81.4809,81.2336,81.293,40509.0
2022-01-26 11:05:00,82.22,82.7,82.21,82.58,28127.0,81.3226,81.7974,81.3127,81.6787,28127.0
2022-01-26 11:10:00,82.64,83.15,82.64,83.14,50454.0,81.7381,82.2425,81.7381,82.2326,50454.0
2022-01-26 11:15:00,83.12,83.27,82.92,83.0,29280.0,82.2128,82.3612,82.015,82.0941,29280.0
2022-01-26 11:20:00,83.02,83.27,82.98,83.19,16709.0,82.1139,82.3612,82.0743,82.2821,16709.0
2022-01-26 11:25:00,83.22,83.3,83.07,83.07,13724.0,82.3117,82.3909,82.1634,82.1634,13724.0
2022-01-26 11:30:00,83.1,83.13,82.68,82.79,24200.0,82.193,82.2227,81.7776,81.8864,24200.0
2022-01-26 11:35:00,82.85,82.92,82.67,82.89,12189.0,81.9458,82.015,81.7677,81.9853,12189.0
2022-01-26 11:40:00,82.95,83.32,82.87,83.24,24573.0,82.0447,82.4106,81.9655,82.3315,24573.0
2022-01-26 11:45:00,83.26,83.39,83.05,83.09,26895.0,82.3513,82.4799,82.1436,82.1831,26895.0
2022-01-26 11:50:00,83.09,83.26,82.88,83.21,12187.0,82.1831,82.3513,81.9754,82.3018,12187.0
2022-01-26 11:55:00,83.23,83.34,83.17,83.23,7225.0,82.3216,82.4304,82.2623,82.3216,7225.0
2022-01-26 12:00:00,83.24,83.32,82.84,82.84,11712.0,82.3315,82.4106,81.9359,81.9359,11712.0
2022-01-26 12:05:00,82.85,83.1,82.84,82.97,24874.0,81.9458,82.193,81.9359,82.0645,24874.0
2022-01-26 12:10:00,82.95,83.32,82.87,83.25,22749.0,82.0447,82.4106,81.9655,82.3414,22749.0
2022-01-26 12:15:00,83.25,83.33,83.12,83.17,10239.0,82.3414,82.4205,82.2128,82.2623,10239.0
2022-01-26 12:20:00,83.2,83.32,83.16,83.26,12046.0,82.2919,82.4106,82.2524,82.3513,12046.0
2022-01-26 12:25:00,83.28,83.32,83.12,83.14,9042.0,82.3711,82.4106,82.2128,82.2326,9042.0
2022-01-26 12:30:00,83.12,83.12,82.78,82.84,15062.0,82.2128,82.2128,81.8765,81.9359,15062.0
2022-01-26 12:35:00,82.84,83.07,82.84,82.89,23782.0,81.9359,82.1634,81.9359,81.9853,23782.0
2022-01-26 12:40:00,82.89,83.16,82.89,83.02,10501.0,81.9853,82.2524,81.9853,82.1139,10501.0
2022-01-26 12:45:00,83.02,83.03,82.87,82.9,14950.0,82.1139,82.1238,81.9655,81.9952,14950.0
2022-01-26 12:50:00,82.92,83.02,82.84,83.01,16412.0,82.015,82.1139,81.9359,82.104,16412.0
2022-01-26 12:55:00,83.03,83.18,83.02,83.15,7063.0,82.1238,82.2722,82.1139,82.2425,7063.0
2022-01-26 13:00:00,83.14,83.14,82.75,82.91,17176.0,82.2326,82.2326,81.8469,82.0051,17176.0
2022-01-26 13:05:00,82.87,82.98,82.82,82.98,8235.0,81.9655,82.0743,81.9161,82.0743,8235.0
2022-01-26 13:10:00,82.95,83.1,82.92,83.02,7855.0,82.0447,82.193,82.015,82.1139,7855.0
2022-01-26 13:15:00,83.04,83.08,82.97,83.06,4152.0,82.1337,82.1733,82.0645,82.1535,4152.0
2022-01-26 13:20:00,83.01,83.01,82.78,82.86,19245.0,82.104,82.104,81.8765,81.9557,19245.0
2022-01-26 13:25:00,82.87,83.11,82.87,83.09,10285.0,81.9655,82.2029,81.9655,82.1831,10285.0
2022-01-26 13:30:00,83.05,83.11,82.9,82.93,9803.0,82.1436,82.2029,81.9952,82.0249,9803.0
2022-01-26 13:35:00,82.92,83.05,82.82,82.82,11513.0,82.015,82.1436,81.9161,81.9161,11513.0
2022-01-26 13:40:00,82.8,83.1,82.73,83.08,24196.0,81.8963,82.193,81.8271,82.1733,24196.0
2022-01-26 13:45:00,83.08,83.13,82.99,83.13,4598.0,82.1733,82.2227,82.0842,82.2227,4598.0
2022-01-26 13:50:00,83.09,83.15,83.03,83.12,6707.0,82.1831,82.2425,82.1238,82.2128,6707.0
2022-01-26 13:55:00,83.1,83.23,83.06,83.11,6724.0,82.193,82.3216,82.1535,82.2029,6724.0
2022-01-26 14:00:00,83.24,83.93,83.05,83.26,109521.0,82.3315,83.014,82.1436,82.3513,109521.0
2022-01-26 14:05:00,83.22,83.7,83.21,83.53,31370.0,82.3117,82.7865,82.3018,82.6183,31370.0
2022-01-26 14:10:00,83.54,83.61,82.39,82.59,39733.0,82.6282,82.6975,81.4908,81.6886,39733.0
2022-01-26 14:15:00,82.58,82.6,82.26,82.43,60337.0,81.6787,81.6985,81.3622,81.5303,60337.0
2022-01-26 14:20:00,82.55,82.83,82.48,82.72,14945.0,81.649,81.926,81.5798,81.8172,14945.0
2022-01-26 14:25:00,82.88,83.43,82.88,83.4,33657.0,81.9754,82.5194,81.9754,82.4898,33657.0
2022-01-26 14:30:00,83.32,83.38,82.32,82.39,32909.0,82.4106,82.47,81.4215,81.4908,32909.0
2022-01-26 14:35:00,82.46,83.33,82.28,83.12,37139.0,81.56,82.4205,81.382,82.2128,37139.0
2022-01-26 14:40:00,83.2,83.24,82.35,82.36,28952.0,82.2919,82.3315,81.4512,81.4611,28952.0
2022-01-26 14:45:00,82.26,82.3,81.38,81.6,103232.0,81.3622,81.4018,80.4918,80.7094,103232.0
2022-01-26 14:50:00,81.49,82.29,81.49,82.14,47659.0,80.6006,81.3919,80.6006,81.2435,47659.0
2022-01-26 14:55:00,82.16,82.22,81.72,81.9,43519.0,81.2633,81.3226,80.8281,81.0061,43519.0
2022-01-26 15:00:00,81.82,81.84,80.9,81.19,34820.0,80.927,80.9468,80.017,80.3039,34820.0
2022-01-26 15:05:00,81.16,81.19,80.64,80.74,39879.0,80.2742,80.3039,79.7599,79.8588,39879.0
2022-01-26 15:10:00,80.74,81.52,80.71,81.13,31876.0,79.8588,80.6303,79.8291,80.2445,31876.0
2022-01-26 15:15:00,81.11,81.35,80.9,80.96,30007.0,80.2248,80.4621,80.017,80.0764,30007.0
2022-01-26 15:20:00,81.01,81.01,80.39,80.52,44886.0,80.1258,80.1258,79.5126,79.6412,44886.0
2022-01-26 15:25:00,80.56,81.43,80.42,81.41,36764.0,79.6808,80.5413,79.5423,80.5215,36764.0
2022-01-26 15:30:00,81.42,81.89,81.31,81.43,62222.0,80.5314,80.9962,80.4226,80.5413,62222.0
2022-01-26 15:35:00,81.42,81.51,81.09,81.34,57051.0,80.5314,80.6204,80.205,80.4522,57051.0
2022-01-26 15:40:00,81.32,81.85,81.23,81.34,47408.0,80.4325,80.9567,80.3434,80.4522,47408.0
2022-01-26 15:45:00,81.27,81.62,80.94,81.14,85824.0,80.383,80.7292,80.0566,80.2544,85824.0
2022-01-26 15:50:00,81.14,81.34,80.81,81.3,65907.0,80.2544,80.4522,79.928,80.4127,65907.0
2022-01-26 15:55:00,81.3,81.45,80.91,81.11,131268.0,80.4127,80.561,80.0269,80.2248,131268.0
2022-01-27 09:30:00,81.88,82.04,81.24,81.99,63459.0,80.9863,81.1446,80.3533,81.0951,63459.0
2022-01-27 09:35:00,81.95,82.28,81.54,81.64,49833.0,81.0556,81.382,80.6501,80.749,49833.0
2022-01-27 09:40:00,81.48,82.01,81.43,81.83,31878.0,80.5907,81.1149,80.5413,80.9369,31878.0
2022-01-27 09:45:00,81.83,82.0,81.48,81.48,50630.0,80.9369,81.105,80.5907,80.5907,50630.0
2022-01-27 09:50:00,81.48,81.57,80.85,81.12,36065.0,80.5907,80.6797,79.9676,80.2346,36065.0
2022-01-27 09:55:00,81.13,81.23,80.3,80.51,45048.0,80.2445,80.3434,79.4236,79.6313,45048.0
2022-01-27 10:00:00,80.53,80.69,79.97,80.38,46958.0,79.6511,79.8093,79.0972,79.5027,46958.0
2022-01-27 10:05:00,80.43,80.92,80.31,80.68,20920.0,79.5522,80.0368,79.4335,79.7994,20920.0
2022-01-27 10:10:00,80.76,80.97,80.5,80.65,16207.0,79.8786,80.0863,79.6214,79.7698,16207.0
2022-01-27 10:15:00,80.62,80.7,80.07,80.13,17922.0,79.7401,79.8192,79.1961,79.2554,17922.0
2022-01-27 10:20:00,80.16,80.28,79.56,79.63,37822.0,79.2851,79.4038,78.6917,78.7609,37822.0
2022-01-27 10:25:00,79.73,79.73,78.99,79.03,49948.0,78.8598,78.8598,78.1279,78.1675,49948.0
2022-01-27 10:30:00,79.12,79.12,78.65,78.9,81285.0,78.2565,78.2565,77.7916,78.0389,81285.0
2022-01-27 10:35:00,78.88,79.15,78.77,78.9,34788.0,78.0191,78.2861,77.9103,78.0389,34788.0
2022-01-27 10:40:00,78.97,79.17,78.79,78.98,17590.0,78.1081,78.3059,77.9301,78.118,17590.0
2022-01-27 10:45:00,79.05,79.67,79.04,79.54,34347.0,78.1872,78.8005,78.1773,78.6719,34347.0
2022-01-27 10:50:00,79.51,79.8,79.48,79.52,22517.0,78.6422,78.929,78.6125,78.6521,22517.0
2022-01-27 10:55:00,79.56,79.97,79.56,79.88,23672.0,78.6917,79.0972,78.6917,79.0082,23672.0
2022-01-27 11:00:00,79.86,80.43,79.86,80.23,33901.0,78.9884,79.5522,78.9884,79.3544,33901.0
2022-01-27 11:05:00,80.27,80.28,79.75,79.77,19604.0,79.3939,79.4038,78.8796,78.8994,19604.0
2022-01-27 11:10:00,79.79,80.28,79.79,80.11,24443.0,78.9192,79.4038,78.9192,79.2357,24443.0
2022-01-27 11:15:00,80.14,80.14,79.56,79.79,11619.0,79.2653,79.2653,78.6917,78.9192,11619.0
2022-01-27 11:20:00,79.77,80.08,79.68,79.75,9824.0,78.8994,79.206,78.8104,78.8796,9824.0
2022-01-27 11:25:00,79.79,79.8,79.43,79.5,11363.0,78.9192,78.929,78.5631,78.6323,11363.0
2022-01-27 11:30:00,79.45,79.83,79.37,79.78,15236.0,78.5829,78.9587,78.5037,78.9093,15236.0
2022-01-27 11:35:00,79.79,79.93,79.38,79.39,9375.0,78.9192,79.0576,78.5136,78.5235,9375.0
2022-01-27 11:40:00,79.4,79.64,79.02,79.09,17605.0,78.5334,78.7708,78.1576,78.2268,17605.0
2022-01-27 11:45:00,79.13,79.33,79.04,79.26,60957.0,78.2664,78.4642,78.1773,78.3949,60957.0
2022-01-27 11:50:00,79.24,79.25,79.05,79.17,7233.0,78.3752,78.3851,78.1872,78.3059,7233.0
2022-01-27 11:55:00,79.16,79.25,79.05,79.06,11982.0,78.296,78.3851,78.1872,78.1971,11982.0
2022-01-27 12:00:00,79.0,79.1,78.8,78.98,27310.0,78.1378,78.2367,77.94,78.118,27310.0
2022-01-27 12:05:00,78.92,78.93,78.6,78.61,38219.0,78.0587,78.0685,77.7421,77.752,38219.0
2022-01-27 12:10:00,78.6,78.61,78.33,78.4,47811.0,77.7421,77.752,77.4751,77.5443,47811.0
2022-01-27 12:15:00,78.47,78.47,78.0,78.13,47947.0,77.6136,77.6136,77.1487,77.2773,47947.0
2022-01-27 12:20:00,78.11,78.18,77.99,78.08,47329.0,77.2575,77.3267,77.1388,77.2278,47329.0
2022-01-27 12:25:00,78.13,78.28,77.99,78.18,25729.0,77.2773,77.4256,77.1388,77.3267,25729.0
2022-01-27 12:30:00,78.18,78.25,78.0,78.06,21912.0,77.3267,77.396,77.1487,77.208,21912.0
2022-01-27 12:35:00,78.09,78.15,77.86,77.94,30919.0,77.2377,77.2971,77.0102,77.0894,30919.0
2022-01-27 12:40:00,77.89,78.1,77.83,77.99,18700.0,77.0399,77.2476,76.9806,77.1388,18700.0
2022-01-27 12:45:00,77.98,77.98,77.8,77.86,26902.0,77.1289,77.1289,76.9509,77.0102,26902.0
2022-01-27 12:50:00,77.88,77.9,77.6,77.65,36257.0,77.03,77.0498,76.7531,76.8025,36257.0
2022-01-27 12:55:00,77.63,77.69,77.33,77.36,40881.0,76.7827,76.8421,76.486,76.5157,40881.0
2022-01-27 13:00:00,77.33,77.53,76.84,76.87,47522.0,76.486,76.6838,76.0014,76.031,47522.0
2022-01-27 13:05:00,76.89,77.29,76.61,77.11,42634.0,76.0508,76.4464,75.7739,76.2684,42634.0
2022-01-27 13:10:00,77.15,77.4,77.0,77.29,46209.0,76.308,76.5552,76.1596,76.4464,46209.0
2022-01-27 13:15:00,77.25,77.52,77.23,77.25,24503.0,76.4069,76.6739,76.3871,76.4069,24503.0
2022-01-27 13:20:00,77.25,77.3,77.05,77.11,26286.0,76.4069,76.4563,76.2091,76.2684,26286.0
2022-01-27 13:25:00,77.12,77.24,76.81,76.87,49463.0,76.2783,76.397,75.9717,76.031,49463.0
2022-01-27 13:30:00,76.83,77.29,76.78,77.19,21999.0,75.9915,76.4464,75.942,76.3475,21999.0
2022-01-27 13:35:00,77.18,77.4,76.65,76.66,35783.0,76.3376,76.5552,75.8134,75.8233,35783.0
2022-01-27 13:40:00,76.7,77.03,76.56,76.77,51911.0,75.8629,76.1893,75.7244,75.9321,51911.0
2022-01-27 13:45:00,76.75,77.09,76.73,77.01,13590.0,75.9123,76.2486,75.8926,76.1695,13590.0
2022-01-27 13:50:00,77.0,77.03,76.73,76.91,14110.0,76.1596,76.1893,75.8926,76.0706,14110.0
2022-01-27 13:55:00,76.88,77.53,76.87,77.17,28078.0,76.0409,76.6838,76.031,76.3278,28078.0
2022-01-27 14:00:00,77.2,77.58,77.2,77.29,26252.0,76.3574,76.7333,76.3574,76.4464,26252.0
2022-01-27 14:05:00,77.3,77.58,77.2,77.23,24918.0,76.4563,76.7333,76.3574,76.3871,24918.0
2022-01-27 14:10:00,77.28,77.38,77.11,77.17,24619.0,76.4366,76.5355,76.2684,76.3278,24619.0
2022-01-27 14:15:00,77.2,77.21,77.03,77.12,14338.0,76.3574,76.3673,76.1893,76.2783,14338.0
2022-01-27 14:20:00,77.07,77.11,76.84,76.84,13999.0,76.2288,76.2684,76.0014,76.0014,13999.0
2022-01-27 14:25:00,76.87,76.94,76.77,76.81,28131.0,76.031,76.1003,75.9321,75.9717,28131.0
2022-01-27 14:30:00,76.83,77.04,76.56,76.57,16076.0,75.9915,76.1992,75.7244,75.7343,16076.0
2022-01-27 14:35:00,76.63,77.03,76.62,76.93,27976.0,75.7936,76.1893,75.7838,76.0904,27976.0
2022-01-27 14:40:00,76.9,77.32,76.9,77.21,16531.0,76.0607,76.4761,76.0607,76.3673,16531.0
2022-01-27 14:45:00,77.19,77.34,76.97,77.01,16142.0,76.3475,76.4959,76.1299,76.1695,16142.0
2022-01-27 14:50:00,76.99,77.0,76.52,76.53,15305.0,76.1497,76.1596,75.6848,75.6947,15305.0
2022-01-27 14:55:00,76.51,76.56,76.34,76.42,38571.0,75.675,75.7244,75.5068,75.5859,38571.0
2022-01-27 15:00:00,76.39,76.71,76.36,76.61,19719.0,75.5563,75.8728,75.5266,75.7739,19719.0
2022-01-27 15:05:00,76.62,76.74,76.33,76.33,16753.0,75.7838,75.9024,75.4969,75.4969,16753.0
2022-01-27 15:10:00,76.38,76.38,75.91,75.92,37780.0,75.5464,75.5464,75.0815,75.0914,37780.0
2022-01-27 15:15:00,76.0,76.0,75.74,75.87,30352.0,75.1705,75.1705,74.9134,75.0419,30352.0
2022-01-27 15:20:00,75.87,75.97,75.49,75.81,50215.0,75.0419,75.1409,74.6661,74.9826,50215.0
2022-01-27 15:25:00,75.79,75.98,75.68,75.98,41071.0,74.9628,75.1507,74.854,75.1507,41071.0
2022-01-27 15:30:00,75.99,76.21,75.98,76.1,71774.0,75.1606,75.3782,75.1507,75.2694,71774.0
2022-01-27 15:35:00,76.1,76.15,75.75,75.83,45884.0,75.2694,75.3189,74.9233,75.0024,45884.0
2022-01-27 15:40:00,75.84,76.25,75.74,76.11,55540.0,75.0123,75.4178,74.9134,75.2793,55540.0
2022-01-27 15:45:00,76.13,76.5,76.09,76.41,55220.0,75.2991,75.6651,75.2595,75.576,55220.0
2022-01-27 15:50:00,76.35,76.36,76.14,76.17,77168.0,75.5167,75.5266,75.309,75.3387,77168.0
2022-01-27 15:55:00,76.2,76.22,75.9,75.97,163037.0,75.3683,75.3881,75.0716,75.1409,163037.0
2022-01-28 09:30:00,75.67,76.45,75.24,75.53,96032.0,74.8441,75.6156,74.4188,74.7057,96032.0
2022-01-28 09:35:00,75.54,75.83,75.01,75.24,73044.0,74.7155,75.0024,74.1913,74.4188,73044.0
2022-01-28 09:40:00,75.15,75.4,75.0,75.18,90219.0,74.3298,74.5771,74.1814,74.3595,90219.0
2022-01-28 09:45:00,75.18,75.21,74.1,74.14,203166.0,74.3595,74.3891,73.2913,73.3308,203166.0
2022-01-28 09:50:00,74.16,74.55,74.12,74.25,43216.0,73.3506,73.7363,73.311,73.4396,43216.0
2022-01-28 09:55:00,74.2,74.2,73.53,73.73,45343.0,73.3902,73.3902,72.7275,72.9253,45343.0
2022-01-28 10:00:00,73.67,74.0,73.23,73.29,52250.0,72.866,73.1924,72.4308,72.4901,52250.0
2022-01-28 10:05:00,73.29,73.49,73.16,73.42,47642.0,72.4901,72.6879,72.3615,72.6187,47642.0
2022-01-28 10:10:00,73.4,73.7,73.27,73.3,48799.0,72.5989,72.8956,72.4703,72.5,48799.0
2022-01-28 10:15:00,73.29,73.8,73.18,73.27,64856.0,72.4901,72.9945,72.3813,72.4703,64856.0
2022-01-28 10:20:00,73.24,73.28,72.49,72.64,62423.0,72.4406,72.4802,71.6988,71.8472,62423.0
2022-01-28 10:25:00,72.57,72.61,72.3,72.49,43260.0,71.778,71.8175,71.5109,71.6988,43260.0
2022-01-28 10:30:00,72.52,72.65,72.14,72.27,55856.0,71.7285,71.8571,71.3527,71.4812,55856.0
2022-01-28 10:35:00,72.3,72.71,72.25,72.38,36373.0,71.5109,71.9164,71.4615,71.59,36373.0
2022-01-28 10:40:00,72.31,72.35,71.91,71.97,95686.0,71.5208,71.5604,71.1252,71.1845,95686.0
2022-01-28 10:45:00,71.95,72.57,71.95,72.57,34132.0,71.1647,71.778,71.1647,71.778,34132.0
2022-01-28 10:50:00,72.58,72.94,72.52,72.84,44745.0,71.7879,72.1439,71.7285,72.045,44745.0
2022-01-28 10:55:00,72.85,72.94,72.57,72.84,55884.0,72.0549,72.1439,71.778,72.045,55884.0
2022-01-28 11:00:00,72.89,72.97,72.52,72.76,49387.0,72.0945,72.1736,71.7285,71.9659,49387.0
2022-01-28 11:05:00,72.78,73.26,72.78,73.07,24658.0,71.9857,72.4604,71.9857,72.2725,24658.0
2022-01-28 11:10:00,73.09,73.59,73.07,73.37,60444.0,72.2923,72.7868,72.2725,72.5692,60444.0
2022-01-28 11:15:00,73.42,73.88,73.42,73.88,34481.0,72.6187,73.0737,72.6187,73.0737,34481.0
2022-01-28 11:20:00,73.87,74.0,73.64,73.72,45819.0,73.0638,73.1924,72.8363,72.9154,45819.0
2022-01-28 11:25:00,73.68,73.84,73.58,73.6,55071.0,72.8758,73.0341,72.7769,72.7967,55071.0
2022-01-28 11:30:00,73.57,73.67,73.42,73.45,28765.0,72.767,72.866,72.6187,72.6484,28765.0
2022-01-28 11:35:00,73.42,73.87,73.42,73.6,53697.0,72.6187,73.0638,72.6187,72.7967,53697.0
2022-01-28 11:40:00,73.65,73.76,73.5,73.62,19461.0,72.8462,72.955,72.6978,72.8165,19461.0
2022-01-28 11:45:00,73.59,73.66,73.43,73.47,14554.0,72.7868,72.8561,72.6286,72.6681,14554.0
2022-01-28 11:50:00,73.44,73.67,73.37,73.65,59805.0,72.6385,72.866,72.5692,72.8462,59805.0
2022-01-28 11:55:00,73.68,74.15,73.65,74.1,31494.0,72.8758,73.3407,72.8462,73.2913,31494.0
2022-01-28 12:00:00,74.11,74.35,74.1,74.3,30912.0,73.3012,73.5385,73.2913,73.4891,30912.0
2022-01-28 12:05:00,74.26,74.29,74.12,74.28,16812.0,73.4495,73.4792,73.311,73.4693,16812.0
2022-01-28 12:10:00,74.27,74.7,74.08,74.13,40150.0,73.4594,73.8847,73.2715,73.3209,40150.0
2022-01-28 12:15:00,74.16,74.35,73.97,74.32,27690.0,73.3506,73.5385,73.1627,73.5089,27690.0
2022-01-28 12:20:00,74.29,74.29,73.87,73.95,44200.0,73.4792,73.4792,73.0638,73.1429,44200.0
2022-01-28 12:25:00,73.91,74.0,73.78,73.83,35128.0,73.1033,73.1924,72.9748,73.0242,35128.0
2022-01-28 12:30:00,73.83,73.91,73.63,73.69,20800.0,73.0242,73.1033,72.8264,72.8857,20800.0
2022-01-28 12:35:00,73.68,73.71,73.17,73.22,29522.0,72.8758,72.9055,72.3714,72.4209,29522.0
2022-01-28 12:40:00,73.23,73.3,73.02,73.11,21422.0,72.4308,72.5,72.223,72.3121,21422.0
2022-01-28 12:45:00,73.11,73.13,72.94,73.0,66809.0,72.3121,72.3318,72.1439,72.2033,66809.0
2022-01-28 12:50:00,73.0,73.09,72.92,73.06,71671.0,72.2033,72.2923,72.1241,72.2626,71671.0
2022-01-28 12:55:00,73.06,73.2,73.0,73.15,35064.0,72.2626,72.4011,72.2033,72.3516,35064.0
2022-01-28 13:00:00,73.15,73.49,73.08,73.27,47543.0,72.3516,72.6879,72.2824,72.4703,47543.0
2022-01-28 13:05:00,73.24,73.31,73.14,73.25,63320.0,72.4406,72.5099,72.3417,72.4505,63320.0
2022-01-28 13:10:00,73.21,73.22,73.03,73.17,24447.0,72.411,72.4209,72.2329,72.3714,24447.0
2022-01-28 13:15:00,73.21,73.64,73.13,73.55,36242.0,72.411,72.8363,72.3318,72.7473,36242.0
2022-01-28 13:20:00,73.51,73.52,73.02,73.23,34848.0,72.7077,72.7176,72.223,72.4308,34848.0
2022-01-28 13:25:00,73.23,73.28,73.03,73.25,21580.0,72.4308,72.4802,72.2329,72.4505,21580.0
2022-01-28 13:30:00,73.38,73.74,73.38,73.66,22536.0,72.5791,72.9352,72.5791,72.8561,22536.0
2022-01-28 13:35:00,73.67,73.68,73.5,73.53,14596.0,72.866,72.8758,72.6978,72.7275,14596.0
2022-01-28 13:40:00,73.5,73.54,73.31,73.46,27247.0,72.6978,72.7374,72.5099,72.6582,27247.0
2022-01-28 13:45:00,73.45,73.6,73.33,73.45,22694.0,72.6484,72.7967,72.5297,72.6484,22694.0
2022-01-28 13:50:00,73.47,73.83,73.45,73.69,18466.0,72.6681,73.0242,72.6484,72.8857,18466.0
2022-01-28 13:55:00,73.66,73.87,73.65,73.67,15844.0,72.8561,73.0638,72.8462,72.866,15844.0
2022-01-28 14:00:00,73.65,73.97,73.56,73.58,19661.0,72.8462,73.1627,72.7572,72.7769,19661.0
2022-01-28 14:05:00,73.49,73.51,73.16,73.17,16180.0,72.6879,72.7077,72.3615,72.3714,16180.0
2022-01-28 14:10:00,73.15,73.22,72.73,72.77,33617.0,72.3516,72.4209,71.9362,71.9758,33617.0
2022-01-28 14:15:00,72.76,72.77,72.47,72.48,28061.0,71.9659,71.9758,71.6791,71.6889,28061.0
2022-01-28 14:20:00,72.46,72.49,72.17,72.18,44016.0,71.6692,71.6988,71.3823,71.3922,44016.0
2022-01-28 14:25:00,72.19,72.32,72.09,72.17,29589.0,71.4021,71.5307,71.3032,71.3823,29589.0
2022-01-28 14:30:00,72.09,72.44,72.02,72.27,51182.0,71.3032,71.6494,71.234,71.4812,51182.0
2022-01-28 14:35:00,72.3,72.5,72.27,72.39,15699.0,71.5109,71.7087,71.4812,71.5999,15699.0
2022-01-28 14:40:00,72.43,72.93,72.43,72.9,21782.0,71.6395,72.134,71.6395,72.1044,21782.0
2022-01-28 14:45:00,72.91,72.99,72.75,72.98,18961.0,72.1142,72.1934,71.956,72.1835,18961.0
2022-01-28 14:50:00,72.96,72.96,72.73,72.78,13598.0,72.1637,72.1637,71.9362,71.9857,13598.0
2022-01-28 14:55:00,72.82,73.2,72.82,73.12,19609.0,72.0252,72.4011,72.0252,72.322,19609.0
2022-01-28 15:00:00,73.18,73.22,72.9,73.01,32641.0,72.3813,72.4209,72.1044,72.2132,32641.0
2022-01-28 15:05:00,73.03,73.09,72.9,72.96,19410.0,72.2329,72.2923,72.1044,72.1637,19410.0
2022-01-28 15:10:00,72.99,73.1,72.6,72.77,60072.0,72.1934,72.3022,71.8076,71.9758,60072.0
2022-01-28 15:15:00,72.81,72.93,72.68,72.8,21723.0,72.0153,72.134,71.8868,72.0054,21723.0
2022-01-28 15:20:00,72.82,73.05,72.73,72.95,20536.0,72.0252,72.2527,71.9362,72.1538,20536.0
2022-01-28 15:25:00,72.94,73.07,72.92,73.03,23408.0,72.1439,72.2725,72.1241,72.2329,23408.0
2022-01-28 15:30:00,72.97,73.31,72.72,73.26,49033.0,72.1736,72.5099,71.9263,72.4604,49033.0
2022-01-28 15:35:00,73.22,73.53,73.22,73.47,40704.0,72.4209,72.7275,72.4209,72.6681,40704.0
2022-01-28 15:40:00,73.5,73.71,73.45,73.7,54707.0,72.6978,72.9055,72.6484,72.8956,54707.0
2022-01-28 15:45:00,73.7,73.91,73.56,73.91,47043.0,72.8956,73.1033,72.7572,73.1033,47043.0
2022-01-28 15:50:00,73.92,74.2,73.92,74.02,92977.0,73.1132,73.3902,73.1132,73.2121,92977.0
2022-01-28 15:55:00,74.03,74.54,73.97,74.53,227799.0,73.222,73.7265,73.1627,73.7166,227799.0
2022-01-31 09:30:00,74.25,74.25,72.75,73.37,120781.0,73.4396,73.4396,71.956,72.5692,120781.0
2022-01-31 09:35:00,73.21,74.17,73.13,73.58,50851.0,72.411,73.3605,72.3318,72.7769,50851.0
2022-01-31 09:40:00,73.6,73.6,72.93,73.49,57734.0,72.7967,72.7967,72.134,72.6879,57734.0
2022-01-31 09:45:00,73.48,74.06,73.36,73.86,50516.0,72.678,73.2517,72.5593,73.0539,50516.0
2022-01-31 09:50:00,73.84,74.17,73.79,73.96,35674.0,73.0341,73.3605,72.9846,73.1528,35674.0
2022-01-31 09:55:00,74.01,74.52,73.78,74.5,62771.0,73.2022,73.7067,72.9748,73.6869,62771.0
2022-01-31 10:00:00,74.5,74.66,74.28,74.3,51741.0,73.6869,73.8451,73.4693,73.4891,51741.0
2022-01-31 10:05:00,74.31,74.77,74.1,74.63,38816.0,73.499,73.9539,73.2913,73.8155,38816.0
2022-01-31 10:10:00,74.64,75.05,74.59,74.96,54975.0,73.8254,74.2309,73.7759,74.1419,54975.0
2022-01-31 10:15:00,74.96,75.3,74.94,75.08,36258.0,74.1419,74.4782,74.1221,74.2606,36258.0
2022-01-31 10:20:00,75.08,75.3,75.08,75.13,29164.0,74.2606,74.4782,74.2606,74.31,29164.0
2022-01-31 10:25:00,75.13,75.14,74.61,74.62,40017.0,74.31,74.3199,73.7957,73.8056,40017.0
2022-01-31 10:30:00,74.65,75.0,74.58,74.97,48352.0,73.8353,74.1814,73.766,74.1518,48352.0
2022-01-31 10:35:00,74.97,75.47,74.94,75.37,48349.0,74.1518,74.6463,74.1221,74.5474,48349.0
2022-01-31 10:40:00,75.38,75.39,75.07,75.2,28574.0,74.5573,74.5672,74.2507,74.3793,28574.0
2022-01-31 10:45:00,75.2,75.22,74.94,75.17,21684.0,74.3793,74.399,74.1221,74.3496,21684.0
2022-01-31 10:50:00,75.22,75.61,75.17,75.6,38982.0,74.399,74.7848,74.3496,74.7749,38982.0
2022-01-31 10:55:00,75.56,75.92,75.56,75.88,31447.0,74.7353,75.0914,74.7353,75.0518,31447.0
2022-01-31 11:00:00,75.92,76.09,75.81,76.03,25758.0,75.0914,75.2595,74.9826,75.2002,25758.0
2022-01-31 11:05:00,76.03,76.22,75.92,76.09,33104.0,75.2002,75.3881,75.0914,75.2595,33104.0
2022-01-31 11:10:00,76.09,76.32,75.72,76.22,41474.0,75.2595,75.487,74.8936,75.3881,41474.0
2022-01-31 11:15:00,76.2,76.23,75.76,75.8,21915.0,75.3683,75.398,74.9331,74.9727,21915.0
2022-01-31 11:20:00,75.8,75.92,75.71,75.85,15460.0,74.9727,75.0914,74.8837,75.0222,15460.0
2022-01-31 11:25:00,75.88,76.19,75.83,76.14,15565.0,75.0518,75.3584,75.0024,75.309,15565.0
2022-01-31 11:30:00,76.13,76.48,75.96,76.44,24126.0,75.2991,75.6453,75.131,75.6057,24126.0
2022-01-31 11:35:00,76.45,76.54,76.35,76.47,22694.0,75.6156,75.7046,75.5167,75.6354,22694.0
2022-01-31 11:40:00,76.5,76.7,76.41,76.54,22755.0,75.6651,75.8629,75.576,75.7046,22755.0
2022-01-31 11:45:00,76.57,76.57,76.42,76.54,14860.0,75.7343,75.7343,75.5859,75.7046,14860.0
2022-01-31 11:50:00,76.54,76.72,76.42,76.67,46314.0,75.7046,75.8827,75.5859,75.8332,46314.0
2022-01-31 11:55:00,76.68,76.92,76.68,76.89,22229.0,75.8431,76.0805,75.8431,76.0508,22229.0
2022-01-31 12:00:00,76.93,76.97,76.87,76.96,14821.0,76.0904,76.1299,76.031,76.12,14821.0
2022-01-31 12:05:00,76.98,77.04,76.75,76.78,30634.0,76.1398,76.1992,75.9123,75.942,30634.0
2022-01-31 12:10:00,76.8,77.1,76.8,77.0,17674.0,75.9618,76.2585,75.9618,76.1596,17674.0
2022-01-31 12:15:00,77.01,77.32,77.0,77.29,27325.0,76.1695,76.4761,76.1596,76.4464,27325.0
2022-01-31 12:20:00,77.31,77.33,76.98,77.03,12101.0,76.4662,76.486,76.1398,76.1893,12101.0
2022-01-31 12:25:00,77.01,77.03,76.86,76.88,18710.0,76.1695,76.1893,76.0211,76.0409,18710.0
2022-01-31 12:30:00,76.89,76.95,76.7,76.72,13979.0,76.0508,76.1102,75.8629,75.8827,13979.0
2022-01-31 12:35:00,76.75,77.0,76.74,76.96,11343.0,75.9123,76.1596,75.9024,76.12,11343.0
2022-01-31 12:40:00,76.97,77.13,76.95,77.06,15522.0,76.1299,76.2882,76.1102,76.219,15522.0
2022-01-31 12:45:00,77.12,77.29,77.1,77.22,35194.0,76.2783,76.4464,76.2585,76.3772,35194.0
2022-01-31 12:50:00,77.16,77.25,77.05,77.2,16181.0,76.3179,76.4069,76.2091,76.3574,16181.0
2022-01-31 12:55:00,77.22,77.47,77.22,77.45,16963.0,76.3772,76.6245,76.3772,76.6047,16963.0
2022-01-31 13:00:00,77.45,77.45,77.28,77.35,13569.0,76.6047,76.6047,76.4366,76.5058,13569.0
2022-01-31 13:05:00,77.36,77.49,77.31,77.35,14012.0,76.5157,76.6443,76.4662,76.5058,14012.0
2022-01-31 13:10:00,77.39,77.4,77.23,77.4,15578.0,76.5454,76.5552,76.3871,76.5552,15578.0
2022-01-31 13:15:00,77.39,77.63,77.31,77.62,18451.0,76.5454,76.7827,76.4662,76.7728,18451.0
2022-01-31 13:20:00,77.66,77.7,77.48,77.53,15893.0,76.8124,76.852,76.6344,76.6838,15893.0
2022-01-31 13:25:00,77.5,77.58,77.29,77.32,18401.0,76.6542,76.7333,76.4464,76.4761,18401.0
2022-01-31 13:30:00,77.34,77.37,77.01,77.04,15732.0,76.4959,76.5256,76.1695,76.1992,15732.0
2022-01-31 13:35:00,77.04,77.33,76.94,77.31,15656.0,76.1992,76.486,76.1003,76.4662,15656.0
2022-01-31 13:40:00,77.29,77.47,77.22,77.29,12109.0,76.4464,76.6245,76.3772,76.4464,12109.0
2022-01-31 13:45:00,77.25,77.49,77.22,77.49,9073.0,76.4069,76.6443,76.3772,76.6443,9073.0
2022-01-31 13:50:00,77.53,77.56,77.27,77.32,13689.0,76.6838,76.7135,76.4267,76.4761,13689.0
2022-01-31 13:55:00,77.34,77.38,77.14,77.23,13844.0,76.4959,76.5355,76.2981,76.3871,13844.0
2022-01-31 14:00:00,77.24,77.24,76.91,77.04,20246.0,76.397,76.397,76.0706,76.1992,20246.0
2022-01-31 14:05:00,77.05,77.46,77.05,77.42,18668.0,76.2091,76.6146,76.2091,76.575,18668.0
2022-01-31 14:10:00,77.43,77.51,77.34,77.34,18057.0,76.5849,76.664,76.4959,76.4959,18057.0
2022-01-31 14:15:00,77.34,77.34,77.17,77.17,51060.0,76.4959,76.4959,76.3278,76.3278,51060.0
2022-01-31 14:20:00,77.16,77.34,77.12,77.34,8256.0,76.3179,76.4959,76.2783,76.4959,8256.0
2022-01-31 14:25:00,77.32,77.32,77.1,77.13,20296.0,76.4761,76.4761,76.2585,76.2882,20296.0
2022-01-31 14:30:00,77.18,77.23,77.01,77.1,14324.0,76.3376,76.3871,76.1695,76.2585,14324.0
2022-01-31 14:35:00,77.1,77.31,77.0,77.0,15470.0,76.2585,76.4662,76.1596,76.1596,15470.0
2022-01-31 14:40:00,77.03,77.06,76.87,77.0,29310.0,76.1893,76.219,76.031,76.1596,29310.0
2022-01-31 14:45:00,77.03,77.07,76.93,76.97,16595.0,76.1893,76.2288,76.0904,76.1299,16595.0
2022-01-31 14:50:00,76.96,77.0,76.76,76.83,12788.0,76.12,76.1596,75.9222,75.9915,12788.0
2022-01-31 14:55:00,76.85,76.99,76.84,76.89,22058.0,76.0112,76.1497,76.0014,76.0508,22058.0
2022-01-31 15:00:00,76.9,77.26,76.9,77.26,25404.0,76.0607,76.4168,76.0607,76.4168,25404.0
2022-01-31 15:05:00,77.25,77.27,76.9,76.9,17203.0,76.4069,76.4267,76.0607,76.0607,17203.0
2022-01-31 15:10:00,76.92,76.97,76.46,76.49,29466.0,76.0805,76.1299,75.6255,75.6552,29466.0
2022-01-31 15:15:00,76.45,76.56,76.29,76.38,25816.0,75.6156,75.7244,75.4574,75.5464,25816.0
2022-01-31 15:20:00,76.35,76.88,76.35,76.78,28760.0,75.5167,76.0409,75.5167,75.942,28760.0
2022-01-31 15:25:00,76.79,76.89,76.75,76.79,27879.0,75.9519,76.0508,75.9123,75.9519,27879.0
2022-01-31 15:30:00,76.78,77.07,76.69,77.06,31608.0,75.942,76.2288,75.853,76.219,31608.0
2022-01-31 15:35:00,77.06,77.11,76.92,76.96,30598.0,76.219,76.2684,76.0805,76.12,30598.0
2022-01-31 15:40:00,76.96,77.08,76.84,77.04,47240.0,76.12,76.2387,76.0014,76.1992,47240.0
2022-01-31 15:45:00,77.05,77.4,77.05,77.37,58601.0,76.2091,76.5552,76.2091,76.5256,58601.0
2022-01-31 15:50:00,77.36,77.75,77.36,77.74,83089.0,76.5157,76.9014,76.5157,76.8915,83089.0
2022-01-31 15:55:00,77.75,77.95,77.7,77.8,176298.0,76.9014,77.0992,76.852,76.9509,176298.0
2022-02-01 09:30:00,77.94,79.05,77.77,79.05,77403.0,77.0894,78.1872,76.9212,78.1872,77403.0
2022-02-01 09:35:00,79.0,79.67,78.7,79.19,82823.0,78.1378,78.8005,77.8411,78.3257,82823.0
2022-02-01 09:40:00,79.2,79.69,78.67,78.69,42032.0,78.3356,78.8203,77.8114,77.8312,42032.0
2022-02-01 09:45:00,78.67,79.67,78.67,79.66,38129.0,77.8114,78.8005,77.8114,78.7906,38129.0
2022-02-01 09:50:00,79.68,80.41,79.59,80.08,81386.0,78.8104,79.5324,78.7213,79.206,81386.0
2022-02-01 09:55:00,80.09,80.11,79.78,79.84,40099.0,79.2159,79.2357,78.9093,78.9686,40099.0
2022-02-01 10:00:00,79.8,79.8,78.6,78.62,53573.0,78.929,78.929,77.7421,77.7619,53573.0
2022-02-01 10:05:00,78.66,78.95,78.44,78.8,24635.0,77.8015,78.0883,77.5839,77.94,24635.0
2022-02-01 10:10:00,78.9,79.35,78.69,79.17,30853.0,78.0389,78.484,77.8312,78.3059,30853.0
2022-02-01 10:15:00,79.22,79.69,79.17,79.54,24448.0,78.3554,78.8203,78.3059,78.6719,24448.0
2022-02-01 10:20:00,79.55,80.46,79.5,80.37,50402.0,78.6818,79.5818,78.6323,79.4928,50402.0
2022-02-01 10:25:00,80.43,80.46,80.2,80.25,41361.0,79.5522,79.5818,79.3247,79.3741,41361.0
2022-02-01 10:30:00,80.3,80.92,80.3,80.68,58143.0,79.4236,80.0368,79.4236,79.7994,58143.0
2022-02-01 10:35:00,80.67,80.87,80.47,80.81,27641.0,79.7896,79.9874,79.5917,79.928,27641.0
2022-02-01 10:40:00,80.87,80.91,80.49,80.63,19378.0,79.9874,80.0269,79.6115,79.75,19378.0
2022-02-01 10:45:00,80.65,80.72,80.4,80.5,19440.0,79.7698,79.839,79.5225,79.6214,19440.0
2022-02-01 10:50:00,80.49,80.76,80.47,80.76,15611.0,79.6115,79.8786,79.5917,79.8786,15611.0
2022-02-01 10:55:00,80.75,81.14,80.74,81.06,61152.0,79.8687,80.2544,79.8588,80.1753,61152.0
2022-02-01 11:00:00,81.12,81.31,80.87,80.88,23008.0,80.2346,80.4226,79.9874,79.9973,23008.0
2022-02-01 11:05:00,80.86,80.92,80.74,80.87,71844.0,79.9775,80.0368,79.8588,79.9874,71844.0
2022-02-01 11:10:00,80.86,81.33,80.8,81.28,31584.0,79.9775,80.4424,79.9181,80.3929,31584.0
2022-02-01 11:15:00,81.28,81.38,81.14,81.25,23487.0,80.3929,80.4918,80.2544,80.3632,23487.0
2022-02-01 11:20:00,81.26,81.31,80.91,80.94,11542.0,80.3731,80.4226,80.0269,80.0566,11542.0
2022-02-01 11:25:00,81.01,81.12,80.86,81.08,14893.0,80.1258,80.2346,79.9775,80.1951,14893.0
2022-02-01 11:30:00,81.07,81.23,80.72,81.21,20253.0,80.1852,80.3434,79.839,80.3237,20253.0
2022-02-01 11:35:00,81.23,81.23,81.07,81.17,18132.0,80.3434,80.3434,80.1852,80.2841,18132.0
2022-02-01 11:40:00,81.17,81.39,81.11,81.2,27827.0,80.2841,80.5017,80.2248,80.3138,27827.0
2022-02-01 11:45:00,81.14,81.48,81.1,81.31,20902.0,80.2544,80.5907,80.2149,80.4226,20902.0
2022-02-01 11:50:00,81.3,81.3,81.05,81.16,15701.0,80.4127,80.4127,80.1654,80.2742,15701.0
2022-02-01 11:55:00,81.18,81.4,81.14,81.3,21269.0,80.294,80.5116,80.2544,80.4127,21269.0
2022-02-01 12:00:00,81.35,81.35,81.03,81.15,26765.0,80.4621,80.4621,80.1456,80.2643,26765.0
2022-02-01 12:05:00,81.14,81.29,81.05,81.18,11506.0,80.2544,80.4028,80.1654,80.294,11506.0
2022-02-01 12:10:00,81.17,81.22,80.8,81.22,18658.0,80.2841,80.3336,79.9181,80.3336,18658.0
2022-02-01 12:15:00,81.21,81.83,81.2,81.7,50215.0,80.3237,80.9369,80.3138,80.8083,50215.0
2022-02-01 12:20:00,81.7,81.73,81.53,81.6,31015.0,80.8083,80.838,80.6402,80.7094,31015.0
2022-02-01 12:25:00,81.59,81.61,81.4,81.54,22357.0,80.6995,80.7193,80.5116,80.6501,22357.0
2022-02-01 12:30:00,81.56,81.56,81.09,81.13,18167.0,80.6698,80.6698,80.205,80.2445,18167.0
2022-02-01 12:35:00,81.13,81.25,81.1,81.1,11731.0,80.2445,80.3632,80.2149,80.2149,11731.0
2022-02-01 12:40:00,81.1,81.34,81.08,81.25,16848.0,80.2149,80.4522,80.1951,80.3632,16848.0
2022-02-01 12:45:00,81.25,81.28,81.05,81.09,7371.0,80.3632,80.3929,80.1654,80.205,7371.0
2022-02-01 12:50:00,81.05,81.05,80.94,81.04,13028.0,80.1654,80.1654,80.0566,80.1555,13028.0
2022-02-01 12:55:00,81.06,81.27,81.02,81.23,11452.0,80.1753,80.383,80.1357,80.3434,11452.0
2022-02-01 13:00:00,81.23,81.28,81.11,81.15,20238.0,80.3434,80.3929,80.2248,80.2643,20238.0
2022-02-01 13:05:00,81.15,81.24,81.05,81.1,14427.0,80.2643,80.3533,80.1654,80.2149,14427.0
2022-02-01 13:10:00,81.1,81.52,81.1,81.51,20676.0,80.2149,80.6303,80.2149,80.6204,20676.0
2022-02-01 13:15:00,81.51,81.62,81.47,81.55,20244.0,80.6204,80.7292,80.5808,80.66,20244.0
2022-02-01 13:20:00,81.59,81.62,81.5,81.54,14249.0,80.6995,80.7292,80.6105,80.6501,14249.0
2022-02-01 13:25:00,81.53,81.63,81.51,81.59,17404.0,80.6402,80.7391,80.6204,80.6995,17404.0
2022-02-01 13:30:00,81.57,81.57,81.22,81.33,20310.0,80.6797,80.6797,80.3336,80.4424,20310.0
2022-02-01 13:35:00,81.34,81.53,81.27,81.5,10645.0,80.4522,80.6402,80.383,80.6105,10645.0
2022-02-01 13:40:00,81.49,81.53,81.33,81.35,13114.0,80.6006,80.6402,80.4424,80.4621,13114.0
2022-02-01 13:45:00,81.36,81.4,81.26,81.3,11593.0,80.472,80.5116,80.3731,80.4127,11593.0
2022-02-01 13:50:00,81.29,81.29,81.04,81.09,28763.0,80.4028,80.4028,80.1555,80.205,28763.0
2022-02-01 13:55:00,81.08,81.08,80.85,81.01,30091.0,80.1951,80.1951,79.9676,80.1258,30091.0
2022-02-01 14:00:00,81.04,81.1,80.95,80.95,39682.0,80.1555,80.2149,80.0665,80.0665,39682.0
2022-02-01 14:05:00,80.93,80.93,80.72,80.92,32898.0,80.0467,80.0467,79.839,80.0368,32898.0
2022-02-01 14:10:00,80.94,81.01,80.85,81.0,25934.0,80.0566,80.1258,79.9676,80.116,25934.0
2022-02-01 14:15:00,81.0,81.17,81.0,81.03,19983.0,80.116,80.2841,80.116,80.1456,19983.0
2022-02-01 14:20:00,81.04,81.07,80.79,81.03,27779.0,80.1555,80.1852,79.9082,80.1456,27779.0
2022-02-01 14:25:00,81.04,81.12,80.94,81.12,21375.0,80.1555,80.2346,80.0566,80.2346,21375.0
2022-02-01 14:30:00,81.17,81.26,81.12,81.18,17790.0,80.2841,80.3731,80.2346,80.294,17790.0
2022-02-01 14:35:00,81.18,81.28,81.05,81.27,18698.0,80.294,80.3929,80.1654,80.383,18698.0
2022-02-01 14:40:00,81.28,81.3,81.05,81.09,51528.0,80.3929,80.4127,80.1654,80.205,51528.0
2022-02-01 14:45:00,81.09,81.12,81.01,81.05,16478.0,80.205,80.2346,80.1258,80.1654,16478.0
2022-02-01 14:50:00,81.05,81.13,80.95,81.0,21339.0,80.1654,80.2445,80.0665,80.116,21339.0
2022-02-01 14:55:00,81.0,81.03,80.72,80.73,25548.0,80.116,80.1456,79.839,79.8489,25548.0
2022-02-01 15:00:00,80.73,80.9,80.73,80.75,94021.0,79.8489,80.017,79.8489,79.8687,94021.0
2022-02-01 15:05:00,80.74,80.85,80.68,80.74,65516.0,79.8588,79.9676,79.7994,79.8588,65516.0
2022-02-01 15:10:00,80.74,80.75,80.62,80.7,31878.0,79.8588,79.8687,79.7401,79.8192,31878.0
2022-02-01 15:15:00,80.69,80.76,80.65,80.72,27566.0,79.8093,79.8786,79.7698,79.839,27566.0
2022-02-01 15:20:00,80.75,80.77,80.64,80.69,45243.0,79.8687,79.8885,79.7599,79.8093,45243.0
2022-02-01 15:25:00,80.7,80.71,80.55,80.6,31118.0,79.8192,79.8291,79.6709,79.7203,31118.0
2022-02-01 15:30:00,80.61,80.72,80.56,80.6,81923.0,79.7302,79.839,79.6808,79.7203,81923.0
2022-02-01 15:35:00,80.58,80.61,80.37,80.39,56608.0,79.7005,79.7302,79.4928,79.5126,56608.0
2022-02-01 15:40:00,80.4,80.63,80.34,80.53,87955.0,79.5225,79.75,79.4632,79.6511,87955.0
2022-02-01 15:45:00,80.54,80.9,80.53,80.87,114483.0,79.661,80.017,79.6511,79.9874,114483.0
2022-02-01 15:50:00,80.9,81.25,80.86,81.2,94964.0,80.017,80.3632,79.9775,80.3138,94964.0
2022-02-01 15:55:00,81.2,81.3,81.17,81.22,215816.0,80.3138,80.4127,80.2841,80.3336,215816.0
2022-02-02 09:30:00,80.74,81.42,80.35,81.12,56052.0,79.8588,80.5314,79.473,80.2346,56052.0
2022-02-02 09:35:00,81.21,81.7,80.83,81.7,47945.0,80.3237,80.8083,79.9478,80.8083,47945.0
2022-02-02 09:40:00,81.66,81.66,80.92,81.5,42441.0,80.7687,80.7687,80.0368,80.6105,42441.0
2022-02-02 09:45:00,81.48,81.54,80.82,80.94,45757.0,80.5907,80.6501,79.9379,80.0566,45757.0
2022-02-02 09:50:00,80.92,81.73,80.83,81.65,40960.0,80.0368,80.838,79.9478,80.7589,40960.0
2022-02-02 09:55:00,81.69,81.78,81.16,81.25,32706.0,80.7984,80.8874,80.2742,80.3632,32706.0
2022-02-02 10:00:00,81.21,81.24,80.62,80.92,55186.0,80.3237,80.3533,79.7401,80.0368,55186.0
2022-02-02 10:05:00,80.92,81.23,80.9,81.19,24852.0,80.0368,80.3434,80.017,80.3039,24852.0
2022-02-02 10:10:00,81.16,81.48,81.14,81.3,24652.0,80.2742,80.5907,80.2544,80.4127,24652.0
2022-02-02 10:15:00,81.33,81.41,80.94,81.13,17865.0,80.4424,80.5215,80.0566,80.2445,17865.0
2022-02-02 10:20:00,81.16,81.29,81.0,81.05,16282.0,80.2742,80.4028,80.116,80.1654,16282.0
2022-02-02 10:25:00,81.06,81.18,80.66,80.67,27228.0,80.1753,80.294,79.7797,79.7896,27228.0
2022-02-02 10:30:00,80.72,80.97,80.63,80.65,18761.0,79.839,80.0863,79.75,79.7698,18761.0
2022-02-02 10:35:00,80.66,80.69,80.41,80.54,28579.0,79.7797,79.8093,79.5324,79.661,28579.0
2022-02-02 10:40:00,80.55,81.28,80.47,81.26,35327.0,79.6709,80.3929,79.5917,80.3731,35327.0
2022-02-02 10:45:00,81.29,81.47,81.24,81.35,20564.0,80.4028,80.5808,80.3533,80.4621,20564.0
2022-02-02 10:50:00,81.34,81.39,80.93,81.07,19057.0,80.4522,80.5017,80.0467,80.1852,19057.0
2022-02-02 10:55:00,81.07,81.27,80.98,81.27,19180.0,80.1852,80.383,80.0962,80.383,19180.0
2022-02-02 11:00:00,81.26,81.27,80.89,80.92,22620.0,80.3731,80.383,80.0072,80.0368,22620.0
2022-02-02 11:05:00,80.89,80.98,80.58,80.68,13811.0,80.0072,80.0962,79.7005,79.7994,13811.0
2022-02-02 11:10:00,80.7,80.7,80.43,80.46,18186.0,79.8192,79.8192,79.5522,79.5818,18186.0
2022-02-02 11:15:00,80.44,80.52,80.29,80.46,21161.0,79.5621,79.6412,79.4137,79.5818,21161.0
2022-02-02 11:20:00,80.44,80.51,80.22,80.4,26919.0,79.5621,79.6313,79.3445,79.5225,26919.0
2022-02-02 11:25:00,80.41,80.46,80.26,80.35,11649.0,79.5324,79.5818,79.384,79.473,11649.0
2022-02-02 11:30:00,80.31,80.31,80.13,80.18,19348.0,79.4335,79.4335,79.2554,79.3049,19348.0
2022-02-02 11:35:00,80.18,80.21,79.77,79.79,21256.0,79.3049,79.3346,78.8994,78.9192,21256.0
2022-02-02 11:40:00,79.83,80.13,79.72,80.1,25242.0,78.9587,79.2554,78.8499,79.2258,25242.0
2022-02-02 11:45:00,80.08,80.35,80.01,80.34,36798.0,79.206,79.473,79.1368,79.4632,36798.0
2022-02-02 11:50:00,80.35,80.55,80.34,80.52,21715.0,79.473,79.6709,79.4632,79.6412,21715.0
2022-02-02 11:55:00,80.52,80.67,80.44,80.67,11696.0,79.6412,79.7896,79.5621,79.7896,11696.0
2022-02-02 12:00:00,80.69,80.69,80.45,80.56,7710.0,79.8093,79.8093,79.572,79.6808,7710.0
2022-02-02 12:05:00,80.63,80.81,80.57,80.77,13135.0,79.75,79.928,79.6906,79.8885,13135.0
2022-02-02 12:10:00,80.75,80.96,80.75,80.95,16904.0,79.8687,80.0764,79.8687,80.0665,16904.0
2022-02-02 12:15:00,80.93,81.13,80.92,80.98,20979.0,80.0467,80.2445,80.0368,80.0962,20979.0
2022-02-02 12:20:00,81.0,81.05,80.97,81.02,8003.0,80.116,80.1654,80.0863,80.1357,8003.0
2022-02-02 12:25:00,81.02,81.19,81.0,81.06,14790.0,80.1357,80.3039,80.116,80.1753,14790.0
2022-02-02 12:30:00,81.08,81.2,81.01,81.15,14211.0,80.1951,80.3138,80.1258,80.2643,14211.0
2022-02-02 12:35:00,81.1,81.34,81.03,81.33,11301.0,80.2149,80.4522,80.1456,80.4424,11301.0
2022-02-02 12:40:00,81.33,81.39,81.23,81.38,12392.0,80.4424,80.5017,80.3434,80.4918,12392.0
2022-02-02 12:45:00,81.37,81.6,81.37,81.45,22710.0,80.4819,80.7094,80.4819,80.561,22710.0
2022-02-02 12:50:00,81.42,81.51,81.38,81.5,10714.0,80.5314,80.6204,80.4918,80.6105,10714.0
2022-02-02 12:55:00,81.49,81.62,81.44,81.59,11095.0,80.6006,80.7292,80.5512,80.6995,11095.0
2022-02-02 13:00:00,81.6,81.71,81.5,81.55,21363.0,80.7094,80.8182,80.6105,80.66,21363.0
2022-02-02 13:05:00,81.57,81.59,81.42,81.42,7674.0,80.6797,80.6995,80.5314,80.5314,7674.0
2022-02-02 13:10:00,81.4,81.42,81.22,81.34,17045.0,80.5116,80.5314,80.3336,80.4522,17045.0
2022-02-02 13:15:00,81.34,81.49,81.34,81.44,15579.0,80.4522,80.6006,80.4522,80.5512,15579.0
2022-02-02 13:20:00,81.44,81.48,81.26,81.35,23372.0,80.5512,80.5907,80.3731,80.4621,23372.0
2022-02-02 13:25:00,81.35,81.39,81.15,81.21,11121.0,80.4621,80.5017,80.2643,80.3237,11121.0
2022-02-02 13:30:00,81.19,81.38,81.18,81.37,9565.0,80.3039,80.4918,80.294,80.4819,9565.0
2022-02-02 13:35:00,81.4,81.46,81.31,81.41,9395.0,80.5116,80.5709,80.4226,80.5215,9395.0
2022-02-02 13:40:00,81.4,81.68,81.34,81.68,24640.0,80.5116,80.7885,80.4522,80.7885,24640.0
2022-02-02 13:45:00,81.64,81.75,81.46,81.51,18010.0,80.749,80.8578,80.5709,80.6204,18010.0
2022-02-02 13:50:00,81.47,81.56,81.39,81.47,9254.0,80.5808,80.6698,80.5017,80.5808,9254.0
2022-02-02 13:55:00,81.45,81.6,81.4,81.51,13975.0,80.561,80.7094,80.5116,80.6204,13975.0
2022-02-02 14:00:00,81.51,81.69,81.49,81.69,12389.0,80.6204,80.7984,80.6006,80.7984,12389.0
2022-02-02 14:05:00,81.66,81.96,81.49,81.61,153440.0,80.7687,81.0655,80.6006,80.7193,153440.0
2022-02-02 14:10:00,81.61,81.64,81.39,81.41,18895.0,80.7193,80.749,80.5017,80.5215,18895.0
2022-02-02 14:15:00,81.42,81.55,81.31,81.55,31764.0,80.5314,80.66,80.4226,80.66,31764.0
2022-02-02 14:20:00,81.55,81.66,81.43,81.45,16165.0,80.66,80.7687,80.5413,80.561,16165.0
2022-02-02 14:25:00,81.45,81.57,81.37,81.57,14900.0,80.561,80.6797,80.4819,80.6797,14900.0
2022-02-02 14:30:00,81.58,81.81,81.57,81.8,12342.0,80.6896,80.9171,80.6797,80.9072,12342.0
2022-02-02 14:35:00,81.81,81.83,81.62,81.7,15406.0,80.9171,80.9369,80.7292,80.8083,15406.0
2022-02-02 14:40:00,81.73,81.86,81.71,81.71,18833.0,80.838,80.9666,80.8182,80.8182,18833.0
2022-02-02 14:45:00,81.72,81.78,81.64,81.73,14286.0,80.8281,80.8874,80.749,80.838,14286.0
2022-02-02 14:50:00,81.73,81.74,81.6,81.69,10236.0,80.838,80.8479,80.7094,80.7984,10236.0
2022-02-02 14:55:00,81.68,81.68,81.5,81.51,9769.0,80.7885,80.7885,80.6105,80.6204,9769.0
2022-02-02 15:00:00,81.51,81.68,81.29,81.65,35409.0,80.6204,80.7885,80.4028,80.7589,35409.0
2022-02-02 15:05:00,81.63,81.73,81.57,81.6,18665.0,80.7391,80.838,80.6797,80.7094,18665.0
2022-02-02 15:10:00,81.6,81.65,81.47,81.48,19264.0,80.7094,80.7589,80.5808,80.5907,19264.0
2022-02-02 15:15:00,81.49,81.65,81.47,81.63,19921.0,80.6006,80.7589,80.5808,80.7391,19921.0
2022-02-02 15:20:00,81.64,81.7,81.57,81.61,18189.0,80.749,80.8083,80.6797,80.7193,18189.0
2022-02-02 15:25:00,81.64,81.74,81.34,81.42,39801.0,80.749,80.8479,80.4522,80.5314,39801.0
2022-02-02 15:30:00,81.43,81.48,81.28,81.45,34685.0,80.5413,80.5907,80.3929,80.561,34685.0
2022-02-02 15:35:00,81.47,81.53,81.1,81.18,40923.0,80.5808,80.6402,80.2149,80.294,40923.0
2022-02-02 15:40:00,81.18,81.29,81.12,81.27,34712.0,80.294,80.4028,80.2346,80.383,34712.0
2022-02-02 15:45:00,81.29,81.43,81.25,81.42,54862.0,80.4028,80.5413,80.3632,80.5314,54862.0
2022-02-02 15:50:00,81.43,81.43,81.17,81.26,62072.0,80.5413,80.5413,80.2841,80.3731,62072.0
2022-02-02 15:55:00,81.27,81.36,81.2,81.22,178932.0,80.383,80.472,80.3138,80.3336,178932.0
2022-02-03 09:30:00,80.45,80.76,79.56,80.52,141584.0,79.572,79.8786,78.6917,79.6412,141584.0
2022-02-03 09:35:00,80.56,81.0,80.53,80.81,195284.0,79.6808,80.116,79.6511,79.928,195284.0
2022-02-03 09:40:00,80.88,81.01,80.7,80.93,177990.0,79.9973,80.1258,79.8192,80.0467,177990.0
2022-02-03 09:45:00,80.97,81.0,80.64,80.81,48540.0,80.0863,80.116,79.7599,79.928,48540.0
2022-02-03 09:50:00,80.75,80.95,80.4,80.42,58270.0,79.8687,80.0665,79.5225,79.5423,58270.0
2022-02-03 09:55:00,80.38,80.98,80.12,80.44,89488.0,79.5027,80.0962,79.2456,79.5621,89488.0
2022-02-03 10:00:00,80.44,80.57,80.01,80.14,36172.0,79.5621,79.6906,79.1368,79.2653,36172.0
2022-02-03 10:05:00,80.03,80.57,80.03,80.45,42009.0,79.1565,79.6906,79.1565,79.572,42009.0
2022-02-03 10:10:00,80.4,80.42,79.95,80.24,35562.0,79.5225,79.5423,79.0774,79.3642,35562.0
2022-02-03 10:15:00,80.2,80.92,80.2,80.92,46769.0,79.3247,80.0368,79.3247,80.0368,46769.0
2022-02-03 10:20:00,80.91,80.99,80.37,80.44,40985.0,80.0269,80.1061,79.4928,79.5621,40985.0
2022-02-03 10:25:00,80.42,80.53,80.26,80.37,29081.0,79.5423,79.6511,79.384,79.4928,29081.0
2022-02-03 10:30:00,80.4,80.78,80.31,80.34,23615.0,79.5225,79.8984,79.4335,79.4632,23615.0
2022-02-03 10:35:00,80.39,80.39,80.06,80.22,27788.0,79.5126,79.5126,79.1862,79.3445,27788.0
2022-02-03 10:40:00,80.25,80.65,80.24,80.52,22095.0,79.3741,79.7698,79.3642,79.6412,22095.0
2022-02-03 10:45:00,80.55,80.59,80.39,80.52,18039.0,79.6709,79.7104,79.5126,79.6412,18039.0
2022-02-03 10:50:00,80.54,80.75,80.52,80.74,26983.0,79.661,79.8687,79.6412,79.8588,26983.0
2022-02-03 10:55:00,80.74,80.85,80.7,80.73,29890.0,79.8588,79.9676,79.8192,79.8489,29890.0
2022-02-03 11:00:00,80.75,80.78,80.41,80.55,32803.0,79.8687,79.8984,79.5324,79.6709,32803.0
2022-02-03 11:05:00,80.57,80.88,80.56,80.86,20706.0,79.6906,79.9973,79.6808,79.9775,20706.0
2022-02-03 11:10:00,80.84,81.0,80.78,80.99,46924.0,79.9577,80.116,79.8984,80.1061,46924.0
2022-02-03 11:15:00,80.99,81.0,80.8,80.98,50802.0,80.1061,80.116,79.9181,80.0962,50802.0
2022-02-03 11:20:00,80.95,81.0,80.88,81.0,49592.0,80.0665,80.116,79.9973,80.116,49592.0
2022-02-03 11:25:00,81.0,81.23,80.93,80.95,226540.0,80.116,80.3434,80.0467,80.0665,226540.0
2022-02-03 11:30:00,80.92,81.08,80.64,80.64,24773.0,80.0368,80.1951,79.7599,79.7599,24773.0
2022-02-03 11:35:00,80.67,80.72,80.43,80.46,24561.0,79.7896,79.839,79.5522,79.5818,24561.0
2022-02-03 11:40:00,80.49,80.49,80.25,80.34,20290.0,79.6115,79.6115,79.3741,79.4632,20290.0
2022-02-03 11:45:00,80.3,80.4,80.25,80.28,21822.0,79.4236,79.5225,79.3741,79.4038,21822.0
2022-02-03 11:50:00,80.27,80.5,80.27,80.38,10929.0,79.3939,79.6214,79.3939,79.5027,10929.0
2022-02-03 11:55:00,80.42,80.42,80.01,80.02,18833.0,79.5423,79.5423,79.1368,79.1466,18833.0
2022-02-03 12:00:00,80.01,80.16,79.92,80.0,72774.0,79.1368,79.2851,79.0477,79.1269,72774.0
2022-02-03 12:05:00,80.02,80.06,79.86,80.02,26183.0,79.1466,79.1862,78.9884,79.1466,26183.0
2022-02-03 12:10:00,80.0,80.17,79.96,80.16,28316.0,79.1269,79.295,79.0873,79.2851,28316.0
2022-02-03 12:15:00,80.12,80.16,79.91,79.93,17686.0,79.2456,79.2851,79.0378,79.0576,17686.0
2022-02-03 12:20:00,79.91,80.19,79.87,80.1,25202.0,79.0378,79.3148,78.9983,79.2258,25202.0
2022-02-03 12:25:00,80.12,80.16,79.98,80.06,34813.0,79.2456,79.2851,79.1071,79.1862,34813.0
2022-02-03 12:30:00,80.05,80.2,80.04,80.17,24881.0,79.1763,79.3247,79.1664,79.295,24881.0
2022-02-03 12:35:00,80.16,80.42,80.13,80.15,13993.0,79.2851,79.5423,79.2554,79.2752,13993.0
2022-02-03 12:40:00,80.16,80.18,79.96,79.96,19264.0,79.2851,79.3049,79.0873,79.0873,19264.0
2022-02-03 12:45:00,79.97,80.08,79.95,80.08,12276.0,79.0972,79.206,79.0774,79.206,12276.0
2022-02-03 12:50:00,80.13,80.2,79.93,79.96,13840.0,79.2554,79.3247,79.0576,79.0873,13840.0
2022-02-03 12:55:00,79.95,80.02,79.81,79.88,21085.0,79.0774,79.1466,78.9389,79.0082,21085.0
2022-02-03 13:00:00,79.83,79.83,79.63,79.67,21664.0,78.9587,78.9587,78.7609,78.8005,21664.0
2022-02-03 13:05:00,79.68,79.84,79.67,79.73,23027.0,78.8104,78.9686,78.8005,78.8598,23027.0
2022-02-03 13:10:00,79.72,79.82,79.6,79.73,15574.0,78.8499,78.9488,78.7312,78.8598,15574.0
2022-02-03 13:15:00,79.74,79.8,79.66,79.66,10870.0,78.8697,78.929,78.7906,78.7906,10870.0
2022-02-03 13:20:00,79.66,79.91,79.64,79.89,15828.0,78.7906,79.0378,78.7708,79.0181,15828.0
2022-02-03 13:25:00,79.9,79.9,79.74,79.76,15640.0,79.028,79.028,78.8697,78.8895,15640.0
2022-02-03 13:30:00,79.77,80.01,79.76,79.97,16056.0,78.8994,79.1368,78.8895,79.0972,16056.0
2022-02-03 13:35:00,79.97,80.0,79.71,79.78,22775.0,79.0972,79.1269,78.84,78.9093,22775.0
2022-02-03 13:40:00,79.81,79.9,79.78,79.78,18980.0,78.9389,79.028,78.9093,78.9093,18980.0
2022-02-03 13:45:00,79.81,79.86,79.74,79.75,20498.0,78.9389,78.9884,78.8697,78.8796,20498.0
2022-02-03 13:50:00,79.77,79.88,79.75,79.81,16536.0,78.8994,79.0082,78.8796,78.9389,16536.0
2022-02-03 13:55:00,79.82,79.84,79.72,79.76,19649.0,78.9488,78.9686,78.8499,78.8895,19649.0
2022-02-03 14:00:00,79.77,80.01,79.74,79.92,20052.0,78.8994,79.1368,78.8697,79.0477,20052.0
2022-02-03 14:05:00,79.96,80.12,79.94,80.12,19760.0,79.0873,79.2456,79.0675,79.2456,19760.0
2022-02-03 14:10:00,80.14,80.17,79.87,79.96,18502.0,79.2653,79.295,78.9983,79.0873,18502.0
2022-02-03 14:15:00,79.99,80.11,79.99,80.01,13638.0,79.117,79.2357,79.117,79.1368,13638.0
2022-02-03 14:20:00,80.02,80.08,80.0,80.03,12202.0,79.1466,79.206,79.1269,79.1565,12202.0
2022-02-03 14:25:00,80.05,80.13,79.85,79.89,24819.0,79.1763,79.2554,78.9785,79.0181,24819.0
2022-02-03 14:30:00,79.88,79.93,79.74,79.93,17208.0,79.0082,79.0576,78.8697,79.0576,17208.0
2022-02-03 14:35:00,79.95,80.02,79.65,79.77,33249.0,79.0774,79.1466,78.7807,78.8994,33249.0
2022-02-03 14:40:00,79.73,79.76,79.36,79.4,36422.0,78.8598,78.8895,78.4939,78.5334,36422.0
2022-02-03 14:45:00,79.4,79.46,79.32,79.4,12826.0,78.5334,78.5928,78.4543,78.5334,12826.0
2022-02-03 14:50:00,79.4,79.56,79.36,79.56,18627.0,78.5334,78.6917,78.4939,78.6917,18627.0
2022-02-03 14:55:00,79.55,79.65,79.52,79.61,15336.0,78.6818,78.7807,78.6521,78.7411,15336.0
2022-02-03 15:00:00,79.63,79.69,79.4,79.4,22490.0,78.7609,78.8203,78.5334,78.5334,22490.0
2022-02-03 15:05:00,79.42,79.72,79.42,79.66,27244.0,78.5532,78.8499,78.5532,78.7906,27244.0
2022-02-03 15:10:00,79.67,79.71,79.61,79.67,18546.0,78.8005,78.84,78.7411,78.8005,18546.0
2022-02-03 15:15:00,79.69,79.84,79.62,79.82,22530.0,78.8203,78.9686,78.751,78.9488,22530.0
2022-02-03 15:20:00,79.83,79.95,79.81,79.87,20529.0,78.9587,79.0774,78.9389,78.9983,20529.0
2022-02-03 15:25:00,79.85,79.87,79.59,79.64,26103.0,78.9785,78.9983,78.7213,78.7708,26103.0
2022-02-03 15:30:00,79.62,79.62,79.28,79.28,54585.0,78.751,78.751,78.4147,78.4147,54585.0
2022-02-03 15:35:00,79.27,79.38,79.25,79.35,33228.0,78.4048,78.5136,78.3851,78.484,33228.0
2022-02-03 15:40:00,79.35,79.39,79.21,79.23,60102.0,78.484,78.5235,78.3455,78.3653,60102.0
2022-02-03 15:45:00,79.22,79.28,78.99,79.26,186431.0,78.3554,78.4147,78.1279,78.3949,186431.0
2022-02-03 15:50:00,79.26,79.35,79.19,79.27,119544.0,78.3949,78.484,78.3257,78.4048,119544.0
2022-02-03 15:55:00,79.26,79.52,79.21,79.34,208411.0,78.3949,78.6521,78.3455,78.4741,208411.0
2022-02-04 09:30:00,78.14,78.69,76.63,76.63,194963.0,77.2872,77.8312,75.7936,75.7936,194963.0
2022-02-04 09:35:00,76.68,77.0,75.3,75.35,230787.0,75.8431,76.1596,74.4782,74.5276,230787.0
2022-02-04 09:40:00,75.41,76.18,75.11,75.53,165445.0,74.587,75.3486,74.2902,74.7057,165445.0
2022-02-04 09:45:00,75.5,76.39,75.42,75.84,166302.0,74.676,75.5563,74.5969,75.0123,166302.0
2022-02-04 09:50:00,75.89,76.03,75.01,75.14,112860.0,75.0617,75.2002,74.1913,74.3199,112860.0
2022-02-04 09:55:00,75.15,75.47,75.02,75.2,98268.0,74.3298,74.6463,74.2012,74.3793,98268.0
2022-02-04 10:00:00,75.23,76.21,75.12,76.13,125880.0,74.4089,75.3782,74.3001,75.2991,125880.0
2022-02-04 10:05:00,76.08,76.64,75.76,75.92,126683.0,75.2497,75.8035,74.9331,75.0914,126683.0
2022-02-04 10:10:00,75.95,76.03,75.18,75.54,94970.0,75.1211,75.2002,74.3595,74.7155,94970.0
2022-02-04 10:15:00,75.54,76.86,75.5,76.78,155811.0,74.7155,76.0211,74.676,75.942,155811.0
2022-02-04 10:20:00,76.79,77.4,76.31,77.3,138714.0,75.9519,76.5552,75.4771,76.4563,138714.0
2022-02-04 10:25:00,77.23,77.6,76.99,77.26,103842.0,76.3871,76.7531,76.1497,76.4168,103842.0
2022-02-04 10:30:00,77.21,78.49,77.06,78.31,88645.0,76.3673,77.6333,76.219,77.4553,88645.0
2022-02-04 10:35:00,78.27,78.5,77.17,77.24,119918.0,77.4157,77.6432,76.3278,76.397,119918.0
2022-02-04 10:40:00,77.29,77.41,76.76,76.86,93477.0,76.4464,76.5651,75.9222,76.0211,93477.0
2022-02-04 10:45:00,76.83,76.83,76.11,76.16,45570.0,75.9915,75.9915,75.2793,75.3288,45570.0
2022-02-04 10:50:00,76.16,76.28,75.72,76.2,75798.0,75.3288,75.4475,74.8936,75.3683,75798.0
2022-02-04 10:55:00,76.17,76.59,75.85,75.92,70396.0,75.3387,75.7541,75.0222,75.0914,70396.0
2022-02-04 11:00:00,75.88,76.57,75.73,76.53,55545.0,75.0518,75.7343,74.9035,75.6947,55545.0
2022-02-04 11:05:00,76.5,76.68,76.15,76.18,30222.0,75.6651,75.8431,75.3189,75.3486,30222.0
2022-02-04 11:10:00,76.17,76.17,75.56,75.56,47126.0,75.3387,75.3387,74.7353,74.7353,47126.0
2022-02-04 11:15:00,75.56,75.88,75.45,75.82,39011.0,74.7353,75.0518,74.6265,74.9925,39011.0
2022-02-04 11:20:00,75.8,75.87,75.27,75.61,62130.0,74.9727,75.0419,74.4485,74.7848,62130.0
2022-02-04 11:25:00,75.72,76.15,75.69,75.76,51577.0,74.8936,75.3189,74.8639,74.9331,51577.0
2022-02-04 11:30:00,75.77,76.05,75.63,75.9,41087.0,74.943,75.22,74.8046,75.0716,41087.0
2022-02-04 11:35:00,75.92,76.23,75.92,76.16,43082.0,75.0914,75.398,75.0914,75.3288,43082.0
2022-02-04 11:40:00,76.22,76.59,76.21,76.39,61206.0,75.3881,75.7541,75.3782,75.5563,61206.0
2022-02-04 11:45:00,76.38,76.59,76.3,76.34,19462.0,75.5464,75.7541,75.4672,75.5068,19462.0
2022-02-04 11:50:00,76.33,76.34,76.04,76.18,22122.0,75.4969,75.5068,75.2101,75.3486,22122.0
2022-02-04 11:55:00,76.2,76.33,76.01,76.02,28784.0,75.3683,75.4969,75.1804,75.1903,28784.0
2022-02-04 12:00:00,76.03,76.06,75.82,75.91,39223.0,75.2002,75.2299,74.9925,75.0815,39223.0
2022-02-04 12:05:00,75.89,76.11,75.73,76.06,66581.0,75.0617,75.2793,74.9035,75.2299,66581.0
2022-02-04 12:10:00,76.06,76.21,75.81,76.21,44221.0,75.2299,75.3782,74.9826,75.3782,44221.0
2022-02-04 12:15:00,76.17,76.17,75.77,75.81,21984.0,75.3387,75.3387,74.943,74.9826,21984.0
2022-02-04 12:20:00,75.8,76.02,75.8,75.97,32980.0,74.9727,75.1903,74.9727,75.1409,32980.0
2022-02-04 12:25:00,75.98,76.1,75.91,75.97,39949.0,75.1507,75.2694,75.0815,75.1409,39949.0
2022-02-04 12:30:00,76.0,76.05,75.74,75.76,24235.0,75.1705,75.22,74.9134,74.9331,24235.0
2022-02-04 12:35:00,75.75,75.77,75.52,75.6,35063.0,74.9233,74.943,74.6958,74.7749,35063.0
2022-02-04 12:40:00,75.64,75.88,75.62,75.65,48316.0,74.8145,75.0518,74.7947,74.8243,48316.0
2022-02-04 12:45:00,75.66,75.95,75.62,75.93,52600.0,74.8342,75.1211,74.7947,75.1013,52600.0
2022-02-04 12:50:00,75.97,76.04,75.91,75.93,26684.0,75.1409,75.2101,75.0815,75.1013,26684.0
2022-02-04 12:55:00,75.91,75.99,75.81,75.91,18873.0,75.0815,75.1606,74.9826,75.0815,18873.0
2022-02-04 13:00:00,75.93,76.51,75.89,76.51,67089.0,75.1013,75.675,75.0617,75.675,67089.0
2022-02-04 13:05:00,76.5,76.65,76.23,76.61,56226.0,75.6651,75.8134,75.398,75.7739,56226.0
2022-02-04 13:10:00,76.56,76.9,76.52,76.74,53381.0,75.7244,76.0607,75.6848,75.9024,53381.0
2022-02-04 13:15:00,76.74,76.88,76.56,76.87,28519.0,75.9024,76.0409,75.7244,76.031,28519.0
2022-02-04 13:20:00,76.87,77.34,76.87,77.34,74157.0,76.031,76.4959,76.031,76.4959,74157.0
2022-02-04 13:25:00,77.31,77.32,76.87,76.95,52568.0,76.4662,76.4761,76.031,76.1102,52568.0
2022-02-04 13:30:00,76.94,77.0,76.76,76.98,36212.0,76.1003,76.1596,75.9222,76.1398,36212.0
2022-02-04 13:35:00,76.96,77.16,76.84,76.95,20884.0,76.12,76.3179,76.0014,76.1102,20884.0
2022-02-04 13:40:00,76.94,77.03,76.74,76.79,22814.0,76.1003,76.1893,75.9024,75.9519,22814.0
2022-02-04 13:45:00,76.77,76.77,76.37,76.48,37144.0,75.9321,75.9321,75.5365,75.6453,37144.0
2022-02-04 13:50:00,76.49,76.6,76.42,76.54,40154.0,75.6552,75.764,75.5859,75.7046,40154.0
2022-02-04 13:55:00,76.51,76.54,76.33,76.42,32587.0,75.675,75.7046,75.4969,75.5859,32587.0
2022-02-04 14:00:00,76.5,76.51,76.3,76.37,40571.0,75.6651,75.675,75.4672,75.5365,40571.0
2022-02-04 14:05:00,76.38,76.4,76.24,76.3,27704.0,75.5464,75.5662,75.4079,75.4672,27704.0
2022-02-04 14:10:00,76.29,76.3,75.89,75.98,55256.0,75.4574,75.4672,75.0617,75.1507,55256.0
2022-02-04 14:15:00,75.97,76.12,75.4,75.41,87217.0,75.1409,75.2892,74.5771,74.587,87217.0
2022-02-04 14:20:00,75.41,75.59,75.4,75.52,86353.0,74.587,74.765,74.5771,74.6958,86353.0
2022-02-04 14:25:00,75.52,75.61,75.04,75.1,84754.0,74.6958,74.7848,74.221,74.2803,84754.0
2022-02-04 14:30:00,75.1,75.26,74.91,74.95,156303.0,74.2803,74.4386,74.0924,74.132,156303.0
2022-02-04 14:35:00,74.95,75.58,74.94,75.43,84315.0,74.132,74.7551,74.1221,74.6067,84315.0
2022-02-04 14:40:00,75.45,75.52,75.23,75.3,88965.0,74.6265,74.6958,74.4089,74.4782,88965.0
2022-02-04 14:45:00,75.28,75.37,75.19,75.34,37265.0,74.4584,74.5474,74.3694,74.5177,37265.0
2022-02-04 14:50:00,75.32,75.51,75.3,75.5,51824.0,74.4979,74.6859,74.4782,74.676,51824.0
2022-02-04 14:55:00,75.5,75.67,75.45,75.67,75076.0,74.676,74.8441,74.6265,74.8441,75076.0
2022-02-04 15:00:00,75.66,75.9,75.56,75.87,48055.0,74.8342,75.0716,74.7353,75.0419,48055.0
2022-02-04 15:05:00,75.88,75.89,75.7,75.8,48191.0,75.0518,75.0617,74.8738,74.9727,48191.0
2022-02-04 15:10:00,75.8,75.9,75.75,75.85,48553.0,74.9727,75.0716,74.9233,75.0222,48553.0
2022-02-04 15:15:00,75.88,76.1,75.83,76.01,83705.0,75.0518,75.2694,75.0024,75.1804,83705.0
2022-02-04 15:20:00,76.01,76.02,75.68,75.75,40178.0,75.1804,75.1903,74.854,74.9233,40178.0
2022-02-04 15:25:00,75.77,75.77,75.36,75.48,122719.0,74.943,74.943,74.5375,74.6562,122719.0
2022-02-04 15:30:00,75.49,75.84,75.49,75.77,53580.0,74.6661,75.0123,74.6661,74.943,53580.0
2022-02-04 15:35:00,75.78,75.99,75.68,75.79,42691.0,74.9529,75.1606,74.854,74.9628,42691.0
2022-02-04 15:40:00,75.78,75.78,75.45,75.47,64688.0,74.9529,74.9529,74.6265,74.6463,64688.0
2022-02-04 15:45:00,75.47,75.6,75.33,75.53,136528.0,74.6463,74.7749,74.5078,74.7057,136528.0
2022-02-04 15:50:00,75.56,75.82,75.4,75.51,161152.0,74.7353,74.9925,74.5771,74.6859,161152.0
2022-02-04 15:55:00,75.49,75.68,75.36,75.62,396662.0,74.6661,74.854,74.5375,74.7947,396662.0
2022-02-07 09:30:00,76.72,78.27,76.72,78.08,146550.0,75.8827,77.4157,75.8827,77.2278,146550.0
2022-02-07 09:35:00,78.01,79.17,78.01,78.46,203456.0,77.1586,78.3059,77.1586,77.6037,203456.0
2022-02-07 09:40:00,78.49,79.32,78.27,78.73,146037.0,77.6333,78.4543,77.4157,77.8707,146037.0
2022-02-07 09:45:00,78.74,79.12,78.72,78.72,78386.0,77.8806,78.2565,77.8608,77.8608,78386.0
2022-02-07 09:50:00,78.75,79.6,78.75,79.6,130841.0,77.8905,78.7312,77.8905,78.7312,130841.0
2022-02-07 09:55:00,79.6,80.15,79.33,80.08,101944.0,78.7312,79.2752,78.4642,79.206,101944.0
2022-02-07 10:00:00,80.09,80.13,79.77,79.98,102256.0,79.2159,79.2554,78.8994,79.1071,102256.0
2022-02-07 10:05:00,80.0,80.08,79.64,80.06,68867.0,79.1269,79.206,78.7708,79.1862,68867.0
2022-02-07 10:10:00,80.07,80.2,79.45,79.45,68409.0,79.1961,79.3247,78.5829,78.5829,68409.0
2022-02-07 10:15:00,79.45,79.73,79.3,79.63,100233.0,78.5829,78.8598,78.4345,78.7609,100233.0
2022-02-07 10:20:00,79.62,80.24,79.55,80.19,47198.0,78.751,79.3642,78.6818,79.3148,47198.0
2022-02-07 10:25:00,80.18,80.33,80.03,80.22,83397.0,79.3049,79.4533,79.1565,79.3445,83397.0
2022-02-07 10:30:00,80.24,80.4,79.66,80.37,65302.0,79.3642,79.5225,78.7906,79.4928,65302.0
2022-02-07 10:35:00,80.36,80.7,80.34,80.54,96181.0,79.4829,79.8192,79.4632,79.661,96181.0
2022-02-07 10:40:00,80.55,80.67,80.01,80.38,52844.0,79.6709,79.7896,79.1368,79.5027,52844.0
2022-02-07 10:45:00,80.36,80.56,80.28,80.5,37131.0,79.4829,79.6808,79.4038,79.6214,37131.0
2022-02-07 10:50:00,80.48,80.76,80.48,80.58,62960.0,79.6016,79.8786,79.6016,79.7005,62960.0
2022-02-07 10:55:00,80.57,80.86,80.4,80.83,63462.0,79.6906,79.9775,79.5225,79.9478,63462.0
2022-02-07 11:00:00,80.82,81.06,80.72,80.78,97804.0,79.9379,80.1753,79.839,79.8984,97804.0
2022-02-07 11:05:00,80.76,81.17,80.75,80.78,51061.0,79.8786,80.2841,79.8687,79.8984,51061.0
2022-02-07 11:10:00,80.78,81.36,80.78,81.31,53980.0,79.8984,80.472,79.8984,80.4226,53980.0
2022-02-07 11:15:00,81.32,81.43,81.09,81.31,65130.0,80.4325,80.5413,80.205,80.4226,65130.0
2022-02-07 11:20:00,81.35,81.44,81.15,81.16,41049.0,80.4621,80.5512,80.2643,80.2742,41049.0
2022-02-07 11:25:00,81.2,81.45,81.19,81.39,60520.0,80.3138,80.561,80.3039,80.5017,60520.0
2022-02-07 11:30:00,81.43,81.44,81.02,81.08,50146.0,80.5413,80.5512,80.1357,80.1951,50146.0
2022-02-07 11:35:00,81.05,81.3,80.52,80.52,55231.0,80.1654,80.4127,79.6412,79.6412,55231.0
2022-02-07 11:40:00,80.56,80.65,80.43,80.48,73517.0,79.6808,79.7698,79.5522,79.6016,73517.0
2022-02-07 11:45:00,80.48,81.06,80.43,81.03,58989.0,79.6016,80.1753,79.5522,80.1456,58989.0
2022-02-07 11:50:00,81.03,81.03,80.5,80.7,24737.0,80.1456,80.1456,79.6214,79.8192,24737.0
2022-02-07 11:55:00,80.7,80.96,80.65,80.96,27316.0,79.8192,80.0764,79.7698,80.0764,27316.0
2022-02-07 12:00:00,80.9,81.12,80.78,81.12,33198.0,80.017,80.2346,79.8984,80.2346,33198.0
2022-02-07 12:05:00,81.12,81.13,80.87,80.92,26571.0,80.2346,80.2445,79.9874,80.0368,26571.0
2022-02-07 12:10:00,80.95,81.03,80.71,80.99,57857.0,80.0665,80.1456,79.8291,80.1061,57857.0
2022-02-07 12:15:00,80.95,81.36,80.94,81.2,34805.0,80.0665,80.472,80.0566,80.3138,34805.0
2022-02-07 12:20:00,81.19,81.33,81.13,81.28,22160.0,80.3039,80.4424,80.2445,80.3929,22160.0
2022-02-07 12:25:00,81.25,81.43,81.15,81.35,42238.0,80.3632,80.5413,80.2643,80.4621,42238.0
2022-02-07 12:30:00,81.28,81.44,81.17,81.34,37056.0,80.3929,80.5512,80.2841,80.4522,37056.0
2022-02-07 12:35:00,81.34,81.35,80.97,81.0,34340.0,80.4522,80.4621,80.0863,80.116,34340.0
2022-02-07 12:40:00,81.04,81.45,81.04,81.42,28866.0,80.1555,80.561,80.1555,80.5314,28866.0
2022-02-07 12:45:00,81.4,81.57,81.33,81.44,79302.0,80.5116,80.6797,80.4424,80.5512,79302.0
2022-02-07 12:50:00,81.44,81.47,81.21,81.23,27734.0,80.5512,80.5808,80.3237,80.3434,27734.0
2022-02-07 12:55:00,81.25,81.26,80.93,81.01,39232.0,80.3632,80.3731,80.0467,80.1258,39232.0
2022-02-07 13:00:00,80.99,81.31,80.93,81.16,59603.0,80.1061,80.4226,80.0467,80.2742,59603.0
2022-02-07 13:05:00,81.15,81.42,81.08,81.39,28544.0,80.2643,80.5314,80.1951,80.5017,28544.0
2022-02-07 13:10:00,81.4,81.63,81.31,81.54,62164.0,80.5116,80.7391,80.4226,80.6501,62164.0
2022-02-07 13:15:00,81.52,81.69,81.46,81.64,48258.0,80.6303,80.7984,80.5709,80.749,48258.0
2022-02-07 13:20:00,81.65,81.66,81.46,81.57,44634.0,80.7589,80.7687,80.5709,80.6797,44634.0
2022-02-07 13:25:00,81.56,81.63,81.35,81.49,34749.0,80.6698,80.7391,80.4621,80.6006,34749.0
2022-02-07 13:30:00,81.5,81.72,81.5,81.71,45774.0,80.6105,80.8281,80.6105,80.8182,45774.0
2022-02-07 13:35:00,81.71,81.89,81.71,81.86,27950.0,80.8182,80.9962,80.8182,80.9666,27950.0
2022-02-07 13:40:00,81.86,82.06,81.81,81.97,148915.0,80.9666,81.1644,80.9171,81.0754,148915.0
2022-02-07 13:45:00,81.93,81.97,81.63,81.69,52518.0,81.0358,81.0754,80.7391,80.7984,52518.0
2022-02-07 13:50:00,81.66,81.69,81.44,81.53,29421.0,80.7687,80.7984,80.5512,80.6402,29421.0
2022-02-07 13:55:00,81.54,81.84,81.54,81.83,42995.0,80.6501,80.9468,80.6501,80.9369,42995.0
2022-02-07 14:00:00,81.82,81.93,81.77,81.81,43019.0,80.927,81.0358,80.8775,80.9171,43019.0
2022-02-07 14:05:00,81.8,81.8,81.57,81.6,11878.0,80.9072,80.9072,80.6797,80.7094,11878.0
2022-02-07 14:10:00,81.62,81.8,81.62,81.78,12892.0,80.7292,80.9072,80.7292,80.8874,12892.0
2022-02-07 14:15:00,81.76,81.92,81.74,81.77,31872.0,80.8677,81.0259,80.8479,80.8775,31872.0
2022-02-07 14:20:00,81.75,81.89,81.7,81.8,15337.0,80.8578,80.9962,80.8083,80.9072,15337.0
2022-02-07 14:25:00,81.82,81.92,81.73,81.89,25190.0,80.927,81.0259,80.838,80.9962,25190.0
2022-02-07 14:30:00,81.9,82.0,81.86,81.94,35287.0,81.0061,81.105,80.9666,81.0457,35287.0
2022-02-07 14:35:00,81.95,82.01,81.85,81.95,30201.0,81.0556,81.1149,80.9567,81.0556,30201.0
2022-02-07 14:40:00,81.91,82.25,81.89,82.23,46698.0,81.016,81.3523,80.9962,81.3325,46698.0
2022-02-07 14:45:00,82.24,82.3,82.11,82.22,44222.0,81.3424,81.4018,81.2138,81.3226,44222.0
2022-02-07 14:50:00,82.25,82.27,82.12,82.18,97751.0,81.3523,81.3721,81.2237,81.2831,97751.0
2022-02-07 14:55:00,82.18,82.32,82.17,82.3,30406.0,81.2831,81.4215,81.2732,81.4018,30406.0
2022-02-07 15:00:00,82.28,82.47,82.14,82.45,44524.0,81.382,81.5699,81.2435,81.5501,44524.0
2022-02-07 15:05:00,82.47,82.63,82.46,82.52,68161.0,81.5699,81.7282,81.56,81.6194,68161.0
2022-02-07 15:10:00,82.52,82.84,82.51,82.83,75440.0,81.6194,81.9359,81.6095,81.926,75440.0
2022-02-07 15:15:00,82.84,82.88,82.65,82.66,45479.0,81.9359,81.9754,81.7479,81.7578,45479.0
2022-02-07 15:20:00,82.66,82.75,82.38,82.44,45643.0,81.7578,81.8469,81.4809,81.5402,45643.0
2022-02-07 15:25:00,82.43,82.55,82.27,82.34,46074.0,81.5303,81.649,81.3721,81.4413,46074.0
2022-02-07 15:30:00,82.34,82.54,82.12,82.2,53588.0,81.4413,81.6391,81.2237,81.3029,53588.0
2022-02-07 15:35:00,82.21,82.3,82.03,82.05,66495.0,81.3127,81.4018,81.1347,81.1545,66495.0
2022-02-07 15:40:00,82.05,82.25,82.01,82.16,77905.0,81.1545,81.3523,81.1149,81.2633,77905.0
2022-02-07 15:45:00,82.14,82.14,81.8,81.9,101363.0,81.2435,81.2435,80.9072,81.0061,101363.0
2022-02-07 15:50:00,81.92,82.33,81.72,81.77,165714.0,81.0259,81.4314,80.8281,80.8775,165714.0
2022-02-07 15:55:00,81.75,82.0,81.67,81.98,254635.0,80.8578,81.105,80.7786,81.0853,254635.0
2022-02-08 09:30:00,83.42,83.63,82.02,82.22,194289.0,82.5095,82.7172,81.1248,81.3226,194289.0
2022-02-08 09:35:00,82.27,83.95,82.27,83.8,83913.0,81.3721,83.0338,81.3721,82.8854,83913.0
2022-02-08 09:40:00,83.77,84.67,83.75,84.44,204674.0,82.8557,83.7459,82.8359,83.5184,204674.0
2022-02-08 09:45:00,84.46,84.53,83.93,84.33,82834.0,83.5382,83.6074,83.014,83.4096,82834.0
2022-02-08 09:50:00,84.29,84.53,83.85,84.26,89510.0,83.37,83.6074,82.9348,83.3404,89510.0
2022-02-08 09:55:00,84.24,84.24,83.12,83.18,50034.0,83.3206,83.3206,82.2128,82.2722,50034.0
2022-02-08 10:00:00,83.15,83.68,82.81,83.63,84250.0,82.2425,82.7667,81.9062,82.7172,84250.0
2022-02-08 10:05:00,83.63,84.51,83.48,84.09,118649.0,82.7172,83.5876,82.5689,83.1722,118649.0
2022-02-08 10:10:00,84.07,85.12,84.07,85.09,179535.0,83.1524,84.191,83.1524,84.1613,179535.0
2022-02-08 10:15:00,85.08,85.22,84.52,84.96,96806.0,84.1514,84.2899,83.5975,84.0327,96806.0
2022-02-08 10:20:00,84.88,85.25,84.88,85.23,60231.0,83.9536,84.3196,83.9536,84.2998,60231.0
2022-02-08 10:25:00,85.23,85.44,84.72,84.81,83186.0,84.2998,84.5075,83.7954,83.8844,83186.0
2022-02-08 10:30:00,84.82,85.12,84.71,84.99,55593.0,83.8943,84.191,83.7855,84.0624,55593.0
2022-02-08 10:35:00,84.99,85.49,84.97,85.24,64313.0,84.0624,84.5569,84.0426,84.3097,64313.0
2022-02-08 10:40:00,85.24,85.47,85.19,85.47,54473.0,84.3097,84.5372,84.2602,84.5372,54473.0
2022-02-08 10:45:00,85.5,85.73,85.46,85.65,59239.0,84.5668,84.7943,84.5273,84.7152,59239.0
2022-02-08 10:50:00,85.64,85.8,85.4,85.75,61794.0,84.7053,84.8636,84.4679,84.8141,61794.0
2022-02-08 10:55:00,85.69,85.8,85.6,85.65,39877.0,84.7548,84.8636,84.6657,84.7152,39877.0
2022-02-08 11:00:00,85.67,86.0,85.67,85.96,85390.0,84.735,85.0614,84.735,85.0218,85390.0
2022-02-08 11:05:00,85.93,86.0,85.69,85.98,46212.0,84.9921,85.0614,84.7548,85.0416,46212.0
2022-02-08 11:10:00,85.94,85.99,85.76,85.83,29758.0,85.002,85.0515,84.824,84.8932,29758.0
2022-02-08 11:15:00,85.86,86.15,85.74,86.11,93048.0,84.9229,85.2097,84.8042,85.1702,93048.0
2022-02-08 11:20:00,86.1,86.2,85.79,86.2,89336.0,85.1603,85.2592,84.8537,85.2592,89336.0
2022-02-08 11:25:00,86.21,86.34,85.99,86.12,38391.0,85.2691,85.3977,85.0515,85.1801,38391.0
2022-02-08 11:30:00,86.13,86.31,86.09,86.26,52909.0,85.19,85.368,85.1504,85.3185,52909.0
2022-02-08 11:35:00,86.26,86.5,86.22,86.34,45636.0,85.3185,85.5559,85.279,85.3977,45636.0
2022-02-08 11:40:00,86.32,86.47,86.16,86.34,26832.0,85.3779,85.5263,85.2196,85.3977,26832.0
2022-02-08 11:45:00,86.36,86.38,86.2,86.35,25577.0,85.4175,85.4372,85.2592,85.4076,25577.0
2022-02-08 11:50:00,86.35,86.41,86.18,86.23,23699.0,85.4076,85.4669,85.2394,85.2889,23699.0
2022-02-08 11:55:00,86.25,86.42,86.23,86.35,26637.0,85.3087,85.4768,85.2889,85.4076,26637.0
2022-02-08 12:00:00,86.35,86.57,86.35,86.41,80519.0,85.4076,85.6252,85.4076,85.4669,80519.0
2022-02-08 12:05:00,86.41,86.41,86.11,86.12,47220.0,85.4669,85.4669,85.1702,85.1801,47220.0
2022-02-08 12:10:00,86.11,86.17,85.8,85.84,46363.0,85.1702,85.2295,84.8636,84.9031,46363.0
2022-02-08 12:15:00,85.85,86.0,85.73,85.77,45927.0,84.913,85.0614,84.7943,84.8339,45927.0
2022-02-08 12:20:00,85.77,86.16,85.77,86.1,31680.0,84.8339,85.2196,84.8339,85.1603,31680.0
2022-02-08 12:25:00,86.14,86.41,86.11,86.32,36532.0,85.1999,85.4669,85.1702,85.3779,36532.0
2022-02-08 12:30:00,86.33,86.53,86.32,86.39,22388.0,85.3878,85.5856,85.3779,85.4471,22388.0
2022-02-08 12:35:00,86.37,86.41,86.24,86.29,28416.0,85.4273,85.4669,85.2988,85.3482,28416.0
2022-02-08 12:40:00,86.3,86.37,85.96,85.97,26707.0,85.3581,85.4273,85.0218,85.0317,26707.0
2022-02-08 12:45:00,85.99,85.99,85.87,85.93,26151.0,85.0515,85.0515,84.9328,84.9921,26151.0
2022-02-08 12:50:00,85.92,86.13,85.9,86.09,44026.0,84.9823,85.19,84.9625,85.1504,44026.0
2022-02-08 12:55:00,86.11,86.13,85.99,86.05,34309.0,85.1702,85.19,85.0515,85.1108,34309.0
2022-02-08 13:00:00,86.05,86.07,85.79,85.89,38991.0,85.1108,85.1306,84.8537,84.9526,38991.0
2022-02-08 13:05:00,85.88,86.08,85.72,86.05,26659.0,84.9427,85.1405,84.7844,85.1108,26659.0
2022-02-08 13:10:00,86.05,86.08,85.93,86.04,18646.0,85.1108,85.1405,84.9921,85.1009,18646.0
2022-02-08 13:15:00,86.03,86.04,85.84,85.95,27008.0,85.0911,85.1009,84.9031,85.0119,27008.0
2022-02-08 13:20:00,85.95,85.96,85.7,85.71,33321.0,85.0119,85.0218,84.7647,84.7745,33321.0
2022-02-08 13:25:00,85.69,85.8,85.64,85.66,33433.0,84.7548,84.8636,84.7053,84.7251,33433.0
2022-02-08 13:30:00,85.65,85.93,85.63,85.87,36605.0,84.7152,84.9921,84.6954,84.9328,36605.0
2022-02-08 13:35:00,85.89,85.97,85.73,85.83,24544.0,84.9526,85.0317,84.7943,84.8932,24544.0
2022-02-08 13:40:00,85.84,85.84,85.46,85.61,32668.0,84.9031,84.9031,84.5273,84.6756,32668.0
2022-02-08 13:45:00,85.64,85.76,85.56,85.67,18313.0,84.7053,84.824,84.6262,84.735,18313.0
2022-02-08 13:50:00,85.67,85.73,85.6,85.73,21318.0,84.735,84.7943,84.6657,84.7943,21318.0
2022-02-08 13:55:00,85.71,85.87,85.68,85.83,18211.0,84.7745,84.9328,84.7449,84.8932,18211.0
2022-02-08 14:00:00,85.86,86.02,85.84,86.02,46757.0,84.9229,85.0812,84.9031,85.0812,46757.0
2022-02-08 14:05:00,86.02,86.07,85.91,85.91,29194.0,85.0812,85.1306,84.9724,84.9724,29194.0
2022-02-08 14:10:00,85.86,85.94,85.81,85.85,17627.0,84.9229,85.002,84.8735,84.913,17627.0
2022-02-08 14:15:00,85.86,85.86,85.67,85.7,15477.0,84.9229,84.9229,84.735,84.7647,15477.0
2022-02-08 14:20:00,85.71,85.71,85.46,85.52,21834.0,84.7745,84.7745,84.5273,84.5866,21834.0
2022-02-08 14:25:00,85.5,85.57,85.29,85.39,47302.0,84.5668,84.6361,84.3591,84.458,47302.0
2022-02-08 14:30:00,85.38,85.57,85.34,85.53,34506.0,84.4481,84.6361,84.4086,84.5965,34506.0
2022-02-08 14:35:00,85.55,85.62,85.4,85.41,20778.0,84.6163,84.6855,84.4679,84.4778,20778.0
2022-02-08 14:40:00,85.41,85.55,85.39,85.52,34683.0,84.4778,84.6163,84.458,84.5866,34683.0
2022-02-08 14:45:00,85.53,85.62,85.48,85.62,16670.0,84.5965,84.6855,84.5471,84.6855,16670.0
2022-02-08 14:50:00,85.63,85.83,85.56,85.76,23875.0,84.6954,84.8932,84.6262,84.824,23875.0
2022-02-08 14:55:00,85.75,85.76,85.57,85.65,34644.0,84.8141,84.824,84.6361,84.7152,34644.0
2022-02-08 15:00:00,85.67,85.78,85.54,85.72,22883.0,84.735,84.8438,84.6064,84.7844,22883.0
2022-02-08 15:05:00,85.71,85.72,85.49,85.67,16716.0,84.7745,84.7844,84.5569,84.735,16716.0
2022-02-08 15:10:00,85.67,85.95,85.67,85.92,21968.0,84.735,85.0119,84.735,84.9823,21968.0
2022-02-08 15:15:00,85.91,85.98,85.8,85.91,29710.0,84.9724,85.0416,84.8636,84.9724,29710.0
2022-02-08 15:20:00,85.91,85.93,85.69,85.87,23179.0,84.9724,84.9921,84.7548,84.9328,23179.0
2022-02-08 15:25:00,85.89,85.91,85.68,85.73,25388.0,84.9526,84.9724,84.7449,84.7943,25388.0
2022-02-08 15:30:00,85.74,86.1,85.72,86.06,48748.0,84.8042,85.1603,84.7844,85.1207,48748.0
2022-02-08 15:35:00,86.06,86.17,85.98,86.17,39997.0,85.1207,85.2295,85.0416,85.2295,39997.0
2022-02-08 15:40:00,86.17,86.33,86.09,86.1,64710.0,85.2295,85.3878,85.1504,85.1603,64710.0
2022-02-08 15:45:00,86.1,86.26,86.05,86.09,59353.0,85.1603,85.3185,85.1108,85.1504,59353.0
2022-02-08 15:50:00,86.08,86.35,85.94,86.29,136342.0,85.1405,85.4076,85.002,85.3482,136342.0
2022-02-08 15:55:00,86.3,86.41,86.26,86.27,235573.0,85.3581,85.4669,85.3185,85.3284,235573.0
2022-02-09 09:30:00,87.0,88.15,86.98,87.9,233034.0,86.0505,87.1879,86.0307,86.9406,233034.0
2022-02-09 09:35:00,87.9,88.73,87.25,88.44,148903.0,86.9406,87.7616,86.2977,87.4748,148903.0
2022-02-09 09:40:00,88.5,89.6,88.48,89.4,217866.0,87.5341,88.6221,87.5143,88.4243,217866.0
2022-02-09 09:45:00,89.4,89.53,88.41,88.53,112427.0,88.4243,88.5529,87.4451,87.5638,112427.0
2022-02-09 09:50:00,88.46,88.74,88.07,88.69,69598.0,87.4945,87.7715,87.1088,87.722,69598.0
2022-02-09 09:55:00,88.69,88.75,87.93,87.94,104709.0,87.722,87.7814,86.9703,86.9802,104709.0
2022-02-09 10:00:00,87.98,88.5,87.97,88.16,44019.0,87.0198,87.5341,87.0099,87.1978,44019.0
2022-02-09 10:05:00,88.15,88.76,88.09,88.53,38257.0,87.1879,87.7913,87.1286,87.5638,38257.0
2022-02-09 10:10:00,88.55,88.55,87.9,88.24,24670.0,87.5836,87.5836,86.9406,87.2769,24670.0
2022-02-09 10:15:00,88.26,88.41,88.03,88.06,24403.0,87.2967,87.4451,87.0692,87.0989,24403.0
2022-02-09 10:20:00,88.04,88.35,87.88,88.08,47049.0,87.0791,87.3857,86.9209,87.1187,47049.0
2022-02-09 10:25:00,88.09,88.28,87.96,88.2,25949.0,87.1286,87.3165,87.0,87.2374,25949.0
2022-02-09 10:30:00,88.2,88.66,88.2,88.51,33200.0,87.2374,87.6924,87.2374,87.544,33200.0
2022-02-09 10:35:00,88.49,88.67,88.34,88.43,41288.0,87.5242,87.7022,87.3758,87.4649,41288.0
2022-02-09 10:40:00,88.44,88.61,87.98,88.05,30726.0,87.4748,87.6429,87.0198,87.089,30726.0
2022-02-09 10:45:00,88.02,88.13,87.81,88.03,66317.0,87.0593,87.1681,86.8516,87.0692,66317.0
2022-02-09 10:50:00,88.05,88.11,87.86,87.94,26082.0,87.089,87.1484,86.9011,86.9802,26082.0
2022-02-09 10:55:00,87.96,88.28,87.92,88.01,34836.0,87.0,87.3165,86.9604,87.0494,34836.0
2022-02-09 11:00:00,88.03,88.08,87.83,87.92,29370.0,87.0692,87.1187,86.8714,86.9604,29370.0
2022-02-09 11:05:00,87.89,87.91,87.68,87.78,35129.0,86.9308,86.9505,86.723,86.822,35129.0
2022-02-09 11:10:00,87.8,87.89,87.32,87.41,41579.0,86.8417,86.9308,86.367,86.456,41579.0
2022-02-09 11:15:00,87.43,87.59,87.38,87.5,25578.0,86.4758,86.634,86.4263,86.545,25578.0
2022-02-09 11:20:00,87.49,87.49,87.33,87.34,40643.0,86.5351,86.5351,86.3769,86.3868,40643.0
2022-02-09 11:25:00,87.36,87.49,87.25,87.33,36086.0,86.4065,86.5351,86.2977,86.3769,36086.0
2022-02-09 11:30:00,87.32,87.4,87.17,87.28,29348.0,86.367,86.4461,86.2186,86.3274,29348.0
2022-02-09 11:35:00,87.28,87.6,87.26,87.6,38448.0,86.3274,86.6439,86.3076,86.6439,38448.0
2022-02-09 11:40:00,87.62,87.75,87.59,87.67,38838.0,86.6637,86.7923,86.634,86.7132,38838.0
2022-02-09 11:45:00,87.66,87.85,87.65,87.85,23106.0,86.7033,86.8912,86.6934,86.8912,23106.0
2022-02-09 11:50:00,87.84,88.07,87.78,87.85,32095.0,86.8813,87.1088,86.822,86.8912,32095.0
2022-02-09 11:55:00,87.83,87.97,87.78,87.83,23043.0,86.8714,87.0099,86.822,86.8714,23043.0
2022-02-09 12:00:00,87.83,87.83,87.46,87.61,25460.0,86.8714,86.8714,86.5054,86.6538,25460.0
2022-02-09 12:05:00,87.59,87.64,87.35,87.47,17139.0,86.634,86.6835,86.3966,86.5153,17139.0
2022-02-09 12:10:00,87.49,87.49,87.21,87.33,25942.0,86.5351,86.5351,86.2582,86.3769,25942.0
2022-02-09 12:15:00,87.34,87.64,87.34,87.62,17574.0,86.3868,86.6835,86.3868,86.6637,17574.0
2022-02-09 12:20:00,87.63,87.89,87.6,87.79,22949.0,86.6736,86.9308,86.6439,86.8318,22949.0
2022-02-09 12:25:00,87.79,88.13,87.77,88.05,34615.0,86.8318,87.1681,86.8121,87.089,34615.0
2022-02-09 12:30:00,88.06,88.16,87.97,88.12,27889.0,87.0989,87.1978,87.0099,87.1582,27889.0
2022-02-09 12:35:00,88.12,88.28,88.05,88.28,19058.0,87.1582,87.3165,87.089,87.3165,19058.0
2022-02-09 12:40:00,88.28,88.34,88.13,88.34,18002.0,87.3165,87.3758,87.1681,87.3758,18002.0
2022-02-09 12:45:00,88.35,88.49,88.34,88.43,31909.0,87.3857,87.5242,87.3758,87.4649,31909.0
2022-02-09 12:50:00,88.43,88.44,88.25,88.36,28520.0,87.4649,87.4748,87.2868,87.3956,28520.0
2022-02-09 12:55:00,88.37,88.45,88.31,88.41,21751.0,87.4055,87.4846,87.3462,87.4451,21751.0
2022-02-09 13:00:00,88.42,88.44,88.16,88.27,42434.0,87.455,87.4748,87.1978,87.3066,42434.0
2022-02-09 13:05:00,88.28,88.36,88.25,88.29,26410.0,87.3165,87.3956,87.2868,87.3264,26410.0
2022-02-09 13:10:00,88.3,88.4,88.15,88.19,28751.0,87.3363,87.4352,87.1879,87.2275,28751.0
2022-02-09 13:15:00,88.2,88.46,88.14,88.43,19811.0,87.2374,87.4945,87.178,87.4649,19811.0
2022-02-09 13:20:00,88.45,88.7,88.44,88.7,25722.0,87.4846,87.7319,87.4748,87.7319,25722.0
2022-02-09 13:25:00,88.7,88.74,88.59,88.65,23665.0,87.7319,87.7715,87.6231,87.6825,23665.0
2022-02-09 13:30:00,88.63,88.82,88.61,88.8,24988.0,87.6627,87.8506,87.6429,87.8308,24988.0
2022-02-09 13:35:00,88.79,88.79,88.55,88.64,15423.0,87.8209,87.8209,87.5836,87.6726,15423.0
2022-02-09 13:40:00,88.63,88.71,88.59,88.67,14869.0,87.6627,87.7418,87.6231,87.7022,14869.0
2022-02-09 13:45:00,88.67,88.67,88.48,88.56,25020.0,87.7022,87.7022,87.5143,87.5934,25020.0
2022-02-09 13:50:00,88.55,88.67,88.49,88.61,11883.0,87.5836,87.7022,87.5242,87.6429,11883.0
2022-02-09 13:55:00,88.61,88.77,88.6,88.66,18958.0,87.6429,87.8011,87.633,87.6924,18958.0
2022-02-09 14:00:00,88.67,88.7,88.57,88.64,20000.0,87.7022,87.7319,87.6033,87.6726,20000.0
2022-02-09 14:05:00,88.63,88.8,88.62,88.8,16186.0,87.6627,87.8308,87.6528,87.8308,16186.0
2022-02-09 14:10:00,88.81,88.87,88.51,88.53,35824.0,87.8407,87.9001,87.544,87.5638,35824.0
2022-02-09 14:15:00,88.53,88.76,88.53,88.71,21572.0,87.5638,87.7913,87.5638,87.7418,21572.0
2022-02-09 14:20:00,88.7,88.71,88.65,88.67,21889.0,87.7319,87.7418,87.6825,87.7022,21889.0
2022-02-09 14:25:00,88.66,88.7,88.58,88.63,20717.0,87.6924,87.7319,87.6132,87.6627,20717.0
2022-02-09 14:30:00,88.64,88.69,88.45,88.53,23961.0,87.6726,87.722,87.4846,87.5638,23961.0
2022-02-09 14:35:00,88.53,88.55,88.42,88.52,24445.0,87.5638,87.5836,87.455,87.5539,24445.0
2022-02-09 14:40:00,88.52,88.54,88.42,88.44,30572.0,87.5539,87.5737,87.455,87.4748,30572.0
2022-02-09 14:45:00,88.45,88.51,88.35,88.47,22758.0,87.4846,87.544,87.3857,87.5044,22758.0
2022-02-09 14:50:00,88.48,88.52,88.37,88.39,29958.0,87.5143,87.5539,87.4055,87.4253,29958.0
2022-02-09 14:55:00,88.39,88.4,88.0,88.09,61118.0,87.4253,87.4352,87.0396,87.1286,61118.0
2022-02-09 15:00:00,88.1,88.1,87.6,87.75,234711.0,87.1385,87.1385,86.6439,86.7923,234711.0
2022-02-09 15:05:00,87.76,87.89,87.67,87.71,160705.0,86.8022,86.9308,86.7132,86.7527,160705.0
2022-02-09 15:10:00,87.73,88.15,87.73,87.97,108892.0,86.7725,87.1879,86.7725,87.0099,108892.0
2022-02-09 15:15:00,87.97,87.99,87.7,87.75,63883.0,87.0099,87.0297,86.7428,86.7923,63883.0
2022-02-09 15:20:00,87.8,88.1,87.79,88.04,43276.0,86.8417,87.1385,86.8318,87.0791,43276.0
2022-02-09 15:25:00,88.04,88.06,87.81,88.06,35733.0,87.0791,87.0989,86.8516,87.0989,35733.0
2022-02-09 15:30:00,88.03,88.16,87.92,88.01,37007.0,87.0692,87.1978,86.9604,87.0494,37007.0
2022-02-09 15:35:00,87.98,87.99,87.86,87.89,39410.0,87.0198,87.0297,86.9011,86.9308,39410.0
2022-02-09 15:40:00,87.88,87.9,87.73,87.78,61034.0,86.9209,86.9406,86.7725,86.822,61034.0
2022-02-09 15:45:00,87.78,87.95,87.72,87.87,65014.0,86.822,86.9901,86.7626,86.911,65014.0
2022-02-09 15:50:00,87.9,88.03,87.86,87.98,99810.0,86.9406,87.0692,86.9011,87.0198,99810.0
2022-02-09 15:55:00,87.98,88.08,87.9,88.07,174079.0,87.0198,87.1187,86.9406,87.1088,174079.0
2022-02-10 09:30:00,87.36,88.08,86.76,88.08,155073.0,86.4065,87.1187,85.8131,87.1187,155073.0
2022-02-10 09:35:00,87.97,88.62,87.67,88.29,71418.0,87.0099,87.6528,86.7132,87.3264,71418.0
2022-02-10 09:40:00,88.31,89.04,88.22,88.98,108897.0,87.3462,88.0682,87.2572,88.0089,108897.0
2022-02-10 09:45:00,88.95,89.38,88.7,88.74,75053.0,87.9792,88.4045,87.7319,87.7715,75053.0
2022-02-10 09:50:00,88.74,89.75,88.59,89.6,77252.0,87.7715,88.7705,87.6231,88.6221,77252.0
2022-02-10 09:55:00,89.52,89.74,89.37,89.52,80820.0,88.543,88.7606,88.3946,88.543,80820.0
2022-02-10 10:00:00,89.47,89.66,89.29,89.61,68989.0,88.4935,88.6814,88.3155,88.632,68989.0
2022-02-10 10:05:00,89.59,89.95,89.52,89.82,68273.0,88.6122,88.9683,88.543,88.8397,68273.0
2022-02-10 10:10:00,89.84,90.03,89.7,89.74,133085.0,88.8595,89.0474,88.721,88.7606,133085.0
2022-02-10 10:15:00,89.76,89.94,89.5,89.59,63214.0,88.7803,88.9584,88.5232,88.6122,63214.0
2022-02-10 10:20:00,89.54,90.02,89.53,89.95,101967.0,88.5627,89.0375,88.5529,88.9683,101967.0
2022-02-10 10:25:00,89.96,90.28,89.96,90.2,76993.0,88.9782,89.2947,88.9782,89.2155,76993.0
2022-02-10 10:30:00,90.18,90.55,90.06,90.4,47023.0,89.1958,89.5617,89.0771,89.4134,47023.0
2022-02-10 10:35:00,90.43,90.47,89.94,90.32,61747.0,89.443,89.4826,88.9584,89.3342,61747.0
2022-02-10 10:40:00,90.3,90.42,89.9,90.17,39988.0,89.3145,89.4331,88.9188,89.1859,39988.0
2022-02-10 10:45:00,90.21,90.25,89.89,90.16,36927.0,89.2254,89.265,88.9089,89.176,36927.0
2022-02-10 10:50:00,90.16,90.16,89.24,89.24,59127.0,89.176,89.176,88.266,88.266,59127.0
2022-02-10 10:55:00,89.24,89.89,89.19,89.87,35405.0,88.266,88.9089,88.2166,88.8891,35405.0
2022-02-10 11:00:00,89.86,89.97,89.5,89.72,42622.0,88.8793,88.9881,88.5232,88.7408,42622.0
2022-02-10 11:05:00,89.76,90.01,89.65,89.92,28641.0,88.7803,89.0276,88.6715,88.9386,28641.0
2022-02-10 11:10:00,89.92,89.97,89.65,89.66,27965.0,88.9386,88.9881,88.6715,88.6814,27965.0
2022-02-10 11:15:00,89.7,89.99,89.58,89.8,36437.0,88.721,89.0078,88.6023,88.8199,36437.0
2022-02-10 11:20:00,89.79,89.98,89.44,89.46,44801.0,88.81,88.9979,88.4638,88.4836,44801.0
2022-02-10 11:25:00,89.46,89.58,89.22,89.48,39744.0,88.4836,88.6023,88.2462,88.5034,39744.0
2022-02-10 11:30:00,89.45,89.53,89.2,89.32,32625.0,88.4737,88.5529,88.2265,88.3451,32625.0
2022-02-10 11:35:00,89.3,89.4,89.01,89.39,47560.0,88.3254,88.4243,88.0385,88.4144,47560.0
2022-02-10 11:40:00,89.39,89.81,89.39,89.74,21353.0,88.4144,88.8298,88.4144,88.7606,21353.0
2022-02-10 11:45:00,89.71,89.87,89.64,89.84,15189.0,88.7309,88.8891,88.6617,88.8595,15189.0
2022-02-10 11:50:00,89.84,89.92,89.74,89.77,36639.0,88.8595,88.9386,88.7606,88.7902,36639.0
2022-02-10 11:55:00,89.77,89.98,89.76,89.95,30387.0,88.7902,88.9979,88.7803,88.9683,30387.0
2022-02-10 12:00:00,89.96,90.0,89.75,89.82,26968.0,88.9782,89.0177,88.7705,88.8397,26968.0
2022-02-10 12:05:00,89.8,89.99,89.77,89.93,26684.0,88.8199,89.0078,88.7902,88.9485,26684.0
2022-02-10 12:10:00,89.9,90.13,89.89,90.1,36005.0,88.9188,89.1463,88.9089,89.1166,36005.0
2022-02-10 12:15:00,90.07,90.13,89.85,90.01,17762.0,89.087,89.1463,88.8694,89.0276,17762.0
2022-02-10 12:20:00,90.03,90.19,89.98,90.16,24935.0,89.0474,89.2057,88.9979,89.176,24935.0
2022-02-10 12:25:00,90.18,90.23,90.12,90.18,36101.0,89.1958,89.2452,89.1364,89.1958,36101.0
2022-02-10 12:30:00,90.19,90.41,90.0,90.08,36621.0,89.2057,89.4233,89.0177,89.0969,36621.0
2022-02-10 12:35:00,90.09,90.32,90.05,90.29,20816.0,89.1067,89.3342,89.0672,89.3046,20816.0
2022-02-10 12:40:00,90.29,90.29,90.06,90.13,24843.0,89.3046,89.3046,89.0771,89.1463,24843.0
2022-02-10 12:45:00,90.17,90.18,89.15,89.38,96853.0,89.1859,89.1958,88.177,88.4045,96853.0
2022-02-10 12:50:00,89.37,89.57,89.3,89.46,19595.0,88.3946,88.5924,88.3254,88.4836,19595.0
2022-02-10 12:55:00,89.48,89.65,89.33,89.33,49791.0,88.5034,88.6715,88.355,88.355,49791.0
2022-02-10 13:00:00,89.31,89.56,89.21,89.53,27600.0,88.3353,88.5825,88.2363,88.5529,27600.0
2022-02-10 13:05:00,89.54,89.55,89.34,89.47,18523.0,88.5627,88.5726,88.3649,88.4935,18523.0
2022-02-10 13:10:00,89.5,89.52,88.84,88.87,37616.0,88.5232,88.543,87.8704,87.9001,37616.0
2022-02-10 13:15:00,88.85,88.88,87.87,87.9,88105.0,87.8803,87.9099,86.911,86.9406,88105.0
2022-02-10 13:20:00,87.9,88.55,87.79,88.55,46075.0,86.9406,87.5836,86.8318,87.5836,46075.0
2022-02-10 13:25:00,88.57,88.8,88.52,88.53,20759.0,87.6033,87.8308,87.5539,87.5638,20759.0
2022-02-10 13:30:00,88.5,88.65,87.85,88.02,76287.0,87.5341,87.6825,86.8912,87.0593,76287.0
2022-02-10 13:35:00,87.99,88.13,87.58,88.04,39772.0,87.0297,87.1681,86.6241,87.0791,39772.0
2022-02-10 13:40:00,88.0,88.49,87.94,88.46,33517.0,87.0396,87.5242,86.9802,87.4945,33517.0
2022-02-10 13:45:00,88.5,88.61,88.36,88.48,15403.0,87.5341,87.6429,87.3956,87.5143,15403.0
2022-02-10 13:50:00,88.5,88.58,88.37,88.51,11820.0,87.5341,87.6132,87.4055,87.544,11820.0
2022-02-10 13:55:00,88.51,88.64,88.35,88.63,18560.0,87.544,87.6726,87.3857,87.6627,18560.0
2022-02-10 14:00:00,88.64,88.74,88.12,88.15,33932.0,87.6726,87.7715,87.1582,87.1879,33932.0
2022-02-10 14:05:00,88.15,88.43,87.98,88.39,23667.0,87.1879,87.4649,87.0198,87.4253,23667.0
2022-02-10 14:10:00,88.39,88.42,88.11,88.21,23488.0,87.4253,87.455,87.1484,87.2473,23488.0
2022-02-10 14:15:00,88.21,88.23,87.78,87.78,29813.0,87.2473,87.267,86.822,86.822,29813.0
2022-02-10 14:20:00,87.83,88.2,87.74,88.18,31585.0,86.8714,87.2374,86.7824,87.2176,31585.0
2022-02-10 14:25:00,88.17,88.32,88.16,88.23,15625.0,87.2077,87.3561,87.1978,87.267,15625.0
2022-02-10 14:30:00,88.24,88.5,88.24,88.44,14114.0,87.2769,87.5341,87.2769,87.4748,14114.0
2022-02-10 14:35:00,88.45,88.67,88.34,88.4,20469.0,87.4846,87.7022,87.3758,87.4352,20469.0
2022-02-10 14:40:00,88.43,88.55,88.23,88.26,24480.0,87.4649,87.5836,87.267,87.2967,24480.0
2022-02-10 14:45:00,88.31,88.52,88.19,88.2,16619.0,87.3462,87.5539,87.2275,87.2374,16619.0
2022-02-10 14:50:00,88.23,88.27,87.89,87.94,20811.0,87.267,87.3066,86.9308,86.9802,20811.0
2022-02-10 14:55:00,87.96,88.08,87.86,88.08,17003.0,87.0,87.1187,86.9011,87.1187,17003.0
2022-02-10 15:00:00,88.13,88.16,87.82,88.05,29967.0,87.1681,87.1978,86.8615,87.089,29967.0
2022-02-10 15:05:00,88.01,88.27,87.99,88.24,20913.0,87.0494,87.3066,87.0297,87.2769,20913.0
2022-02-10 15:10:00,88.27,88.53,88.22,88.48,26271.0,87.3066,87.5638,87.2572,87.5143,26271.0
2022-02-10 15:15:00,88.45,88.67,88.12,88.29,36935.0,87.4846,87.7022,87.1582,87.3264,36935.0
2022-02-10 15:20:00,88.3,88.45,88.08,88.35,30616.0,87.3363,87.4846,87.1187,87.3857,30616.0
2022-02-10 15:25:00,88.38,88.43,88.12,88.13,21464.0,87.4154,87.4649,87.1582,87.1681,21464.0
2022-02-10 15:30:00,88.12,88.13,87.78,87.78,42000.0,87.1582,87.1681,86.822,86.822,42000.0
2022-02-10 15:35:00,87.8,87.99,87.74,87.96,24245.0,86.8417,87.0297,86.7824,87.0,24245.0
2022-02-10 15:40:00,87.94,88.08,87.66,87.74,43257.0,86.9802,87.1187,86.7033,86.7824,43257.0
2022-02-10 15:45:00,87.72,87.73,87.43,87.66,61069.0,86.7626,86.7725,86.4758,86.7033,61069.0
2022-02-10 15:50:00,87.63,87.81,87.44,87.74,92852.0,86.6736,86.8516,86.4857,86.7824,92852.0
2022-02-10 15:55:00,87.75,88.05,87.75,87.86,162449.0,86.7923,87.089,86.7923,86.9011,162449.0
2022-02-11 09:30:00,88.13,88.2,87.42,87.98,53054.0,87.1681,87.2374,86.4659,87.0198,53054.0
2022-02-11 09:35:00,87.9,87.99,87.27,87.52,27433.0,86.9406,87.0297,86.3175,86.5648,27433.0
2022-02-11 09:40:00,87.44,87.88,87.3,87.74,58991.0,86.4857,86.9209,86.3472,86.7824,58991.0
2022-02-11 09:45:00,87.8,88.41,87.78,88.23,34516.0,86.8417,87.4451,86.822,87.267,34516.0
2022-02-11 09:50:00,88.26,88.37,87.91,88.16,27164.0,87.2967,87.4055,86.9505,87.1978,27164.0
2022-02-11 09:55:00,88.13,88.22,87.35,87.45,21656.0,87.1681,87.2572,86.3966,86.4956,21656.0
2022-02-11 10:00:00,87.48,88.11,87.48,88.04,19999.0,86.5252,87.1484,86.5252,87.0791,19999.0
2022-02-11 10:05:00,88.06,88.41,87.96,88.13,29143.0,87.0989,87.4451,87.0,87.1681,29143.0
2022-02-11 10:10:00,88.14,88.43,87.75,87.93,28486.0,87.178,87.4649,86.7923,86.9703,28486.0
2022-02-11 10:15:00,87.89,87.97,87.4,87.88,34594.0,86.9308,87.0099,86.4461,86.9209,34594.0
2022-02-11 10:20:00,87.89,88.35,87.89,88.35,24806.0,86.9308,87.3857,86.9308,87.3857,24806.0
2022-02-11 10:25:00,88.33,88.45,88.01,88.25,20817.0,87.366,87.4846,87.0494,87.2868,20817.0
2022-02-11 10:30:00,88.3,88.66,88.17,88.59,50198.0,87.3363,87.6924,87.2077,87.6231,50198.0
2022-02-11 10:35:00,88.59,88.65,88.41,88.64,17869.0,87.6231,87.6825,87.4451,87.6726,17869.0
2022-02-11 10:40:00,88.64,88.9,88.57,88.85,21306.0,87.6726,87.9297,87.6033,87.8803,21306.0
2022-02-11 10:45:00,88.86,88.9,88.64,88.78,22644.0,87.8902,87.9297,87.6726,87.811,22644.0
2022-02-11 10:50:00,88.78,88.87,88.44,88.81,18456.0,87.811,87.9001,87.4748,87.8407,18456.0
2022-02-11 10:55:00,88.79,88.87,88.64,88.77,20670.0,87.8209,87.9001,87.6726,87.8011,20670.0
2022-02-11 11:00:00,88.74,89.31,88.7,89.25,34125.0,87.7715,88.3353,87.7319,88.2759,34125.0
2022-02-11 11:05:00,89.21,89.26,88.94,88.94,42278.0,88.2363,88.2858,87.9693,87.9693,42278.0
2022-02-11 11:10:00,88.97,89.12,88.78,88.81,14053.0,87.999,88.1473,87.811,87.8407,14053.0
2022-02-11 11:15:00,88.76,89.39,88.71,89.36,38735.0,87.7913,88.4144,87.7418,88.3847,38735.0
2022-02-11 11:20:00,89.37,89.49,89.24,89.36,20900.0,88.3946,88.5133,88.266,88.3847,20900.0
2022-02-11 11:25:00,89.35,89.38,89.1,89.17,88177.0,88.3748,88.4045,88.1275,88.1968,88177.0
2022-02-11 11:30:00,89.17,89.28,88.7,88.75,40214.0,88.1968,88.3056,87.7319,87.7814,40214.0
2022-02-11 11:35:00,88.76,88.8,88.33,88.41,27199.0,87.7913,87.8308,87.366,87.4451,27199.0
2022-02-11 11:40:00,88.37,88.45,88.18,88.28,23469.0,87.4055,87.4846,87.2176,87.3165,23469.0
2022-02-11 11:45:00,88.28,88.57,88.2,88.53,23162.0,87.3165,87.6033,87.2374,87.5638,23162.0
2022-02-11 11:50:00,88.51,88.51,88.31,88.35,6207.0,87.544,87.544,87.3462,87.3857,6207.0
2022-02-11 11:55:00,88.31,88.4,88.24,88.34,20789.0,87.3462,87.4352,87.2769,87.3758,20789.0
2022-02-11 12:00:00,88.34,88.58,88.2,88.47,12954.0,87.3758,87.6132,87.2374,87.5044,12954.0
2022-02-11 12:05:00,88.44,88.59,88.3,88.58,10432.0,87.4748,87.6231,87.3363,87.6132,10432.0
2022-02-11 12:10:00,88.58,88.97,88.56,88.86,15352.0,87.6132,87.999,87.5934,87.8902,15352.0
2022-02-11 12:15:00,88.88,88.94,88.68,88.83,11012.0,87.9099,87.9693,87.7121,87.8605,11012.0
2022-02-11 12:20:00,88.84,88.86,88.64,88.68,8775.0,87.8704,87.8902,87.6726,87.7121,8775.0
2022-02-11 12:25:00,88.63,88.71,88.5,88.5,12162.0,87.6627,87.7418,87.5341,87.5341,12162.0
2022-02-11 12:30:00,88.5,88.69,88.43,88.59,11149.0,87.5341,87.722,87.4649,87.6231,11149.0
2022-02-11 12:35:00,88.64,88.67,88.52,88.59,10752.0,87.6726,87.7022,87.5539,87.6231,10752.0
2022-02-11 12:40:00,88.53,88.61,88.48,88.53,8050.0,87.5638,87.6429,87.5143,87.5638,8050.0
2022-02-11 12:45:00,88.52,88.53,87.95,88.0,27407.0,87.5539,87.5638,86.9901,87.0396,27407.0
2022-02-11 12:50:00,87.94,87.96,87.56,87.57,20443.0,86.9802,87.0,86.6044,86.6142,20443.0
2022-02-11 12:55:00,87.59,87.65,87.42,87.47,61547.0,86.634,86.6934,86.4659,86.5153,61547.0
2022-02-11 13:00:00,87.46,87.46,87.05,87.16,48872.0,86.5054,86.5054,86.0999,86.2087,48872.0
2022-02-11 13:05:00,87.16,87.48,87.11,87.4,32652.0,86.2087,86.5252,86.1593,86.4461,32652.0
2022-02-11 13:10:00,87.37,87.4,87.08,87.08,42364.0,86.4164,86.4461,86.1296,86.1296,42364.0
2022-02-11 13:15:00,87.08,87.18,86.72,86.98,42221.0,86.1296,86.2285,85.7735,86.0307,42221.0
2022-02-11 13:20:00,86.97,87.27,86.97,87.25,22782.0,86.0208,86.3175,86.0208,86.2977,22782.0
2022-02-11 13:25:00,87.26,87.3,87.02,87.02,22594.0,86.3076,86.3472,86.0702,86.0702,22594.0
2022-02-11 13:30:00,87.0,87.01,86.75,86.87,21185.0,86.0505,86.0604,85.8032,85.9219,21185.0
2022-02-11 13:35:00,86.84,86.84,85.83,85.83,69894.0,85.8922,85.8922,84.8932,84.8932,69894.0
2022-02-11 13:40:00,85.82,86.2,85.77,85.94,40005.0,84.8833,85.2592,84.8339,85.002,40005.0
2022-02-11 13:45:00,85.87,85.87,85.14,85.31,95991.0,84.9328,84.9328,84.2108,84.3789,95991.0
2022-02-11 13:50:00,85.31,85.51,85.12,85.46,62290.0,84.3789,84.5767,84.191,84.5273,62290.0
2022-02-11 13:55:00,85.4,85.55,85.03,85.26,94856.0,84.4679,84.6163,84.102,84.3295,94856.0
2022-02-11 14:00:00,85.25,85.75,84.84,85.1,55447.0,84.3196,84.8141,83.914,84.1712,55447.0
2022-02-11 14:05:00,85.14,85.35,84.52,85.18,42500.0,84.2108,84.4185,83.5975,84.2503,42500.0
2022-02-11 14:10:00,85.26,85.38,84.85,85.3,72543.0,84.3295,84.4481,83.9239,84.369,72543.0
2022-02-11 14:15:00,85.28,85.79,85.17,85.72,65605.0,84.3492,84.8537,84.2404,84.7844,65605.0
2022-02-11 14:20:00,85.74,85.78,85.42,85.42,32583.0,84.8042,84.8438,84.4877,84.4877,32583.0
2022-02-11 14:25:00,85.41,85.45,84.74,84.74,38925.0,84.4778,84.5174,83.8151,83.8151,38925.0
2022-02-11 14:30:00,84.76,85.33,84.42,85.33,59505.0,83.8349,84.3987,83.4986,84.3987,59505.0
2022-02-11 14:35:00,85.3,85.37,85.06,85.22,35656.0,84.369,84.4383,84.1316,84.2899,35656.0
2022-02-11 14:40:00,85.27,85.33,84.91,84.94,36749.0,84.3393,84.3987,83.9833,84.013,36749.0
2022-02-11 14:45:00,84.98,85.03,84.58,84.71,29919.0,84.0525,84.102,83.6569,83.7855,29919.0
2022-02-11 14:50:00,84.69,84.69,84.1,84.19,77261.0,83.7657,83.7657,83.1821,83.2711,77261.0
2022-02-11 14:55:00,84.16,84.43,84.14,84.4,112504.0,83.2415,83.5085,83.2217,83.4788,112504.0
2022-02-11 15:00:00,84.38,84.77,84.35,84.73,95909.0,83.4591,83.8448,83.4294,83.8052,95909.0
2022-02-11 15:05:00,84.65,84.84,84.34,84.41,81026.0,83.7261,83.914,83.4195,83.4887,81026.0
2022-02-11 15:10:00,84.44,84.5,84.11,84.28,42605.0,83.5184,83.5778,83.192,83.3602,42605.0
2022-02-11 15:15:00,84.29,84.61,84.04,84.12,47881.0,83.37,83.6866,83.1228,83.2019,47881.0
2022-02-11 15:20:00,84.07,84.35,83.97,84.2,65716.0,83.1524,83.4294,83.0535,83.281,65716.0
2022-02-11 15:25:00,84.25,84.33,84.1,84.3,63654.0,83.3305,83.4096,83.1821,83.3799,63654.0
2022-02-11 15:30:00,84.25,84.4,84.16,84.37,57244.0,83.3305,83.4788,83.2415,83.4492,57244.0
2022-02-11 15:35:00,84.35,84.41,84.2,84.28,37053.0,83.4294,83.4887,83.281,83.3602,37053.0
2022-02-11 15:40:00,84.26,84.27,83.78,83.97,80752.0,83.3404,83.3503,82.8656,83.0535,80752.0
2022-02-11 15:45:00,83.95,84.11,83.83,84.1,115112.0,83.0338,83.192,82.9151,83.1821,115112.0
2022-02-11 15:50:00,84.1,84.34,83.92,83.94,246818.0,83.1821,83.4195,83.0041,83.0239,246818.0
2022-02-11 15:55:00,83.95,84.3,83.92,83.94,226214.0,83.0338,83.3799,83.0041,83.0239,226214.0
2022-02-14 09:30:00,84.41,85.0,83.79,84.29,101796.0,83.4887,84.0723,82.8755,83.37,101796.0
2022-02-14 09:35:00,84.24,84.88,84.21,84.3,34781.0,83.3206,83.9536,83.2909,83.3799,34781.0
2022-02-14 09:40:00,84.18,85.18,84.18,84.98,38607.0,83.2612,84.2503,83.2612,84.0525,38607.0
2022-02-14 09:45:00,84.88,85.67,84.43,85.53,38282.0,83.9536,84.735,83.5085,84.5965,38282.0
2022-02-14 09:50:00,85.58,86.19,85.45,86.08,48246.0,84.646,85.2493,84.5174,85.1405,48246.0
2022-02-14 09:55:00,86.1,86.11,85.09,85.09,21909.0,85.1603,85.1702,84.1613,84.1613,21909.0
2022-02-14 10:00:00,85.09,85.1,84.04,84.21,31927.0,84.1613,84.1712,83.1228,83.2909,31927.0
2022-02-14 10:05:00,84.23,84.94,84.04,84.94,55643.0,83.3107,84.013,83.1228,84.013,55643.0
2022-02-14 10:10:00,84.95,85.69,84.94,85.21,32613.0,84.0228,84.7548,84.013,84.28,32613.0
2022-02-14 10:15:00,85.22,85.27,84.38,84.68,33285.0,84.2899,84.3393,83.4591,83.7558,33285.0
2022-02-14 10:20:00,84.67,84.85,84.34,84.8,24484.0,83.7459,83.9239,83.4195,83.8745,24484.0
2022-02-14 10:25:00,84.81,84.81,84.27,84.48,23778.0,83.8844,83.8844,83.3503,83.558,23778.0
2022-02-14 10:30:00,84.44,84.51,83.63,83.67,42748.0,83.5184,83.5876,82.7172,82.7568,42748.0
2022-02-14 10:35:00,83.65,83.85,83.57,83.61,76049.0,82.737,82.9348,82.6579,82.6975,76049.0
2022-02-14 10:40:00,83.7,84.2,83.6,84.0,56806.0,82.7865,83.281,82.6876,83.0832,56806.0
2022-02-14 10:45:00,83.98,84.5,83.89,84.47,27789.0,83.0634,83.5778,82.9744,83.5481,27789.0
2022-02-14 10:50:00,84.55,84.68,84.1,84.5,29603.0,83.6272,83.7558,83.1821,83.5778,29603.0
2022-02-14 10:55:00,84.54,84.83,84.43,84.61,20579.0,83.6173,83.9042,83.5085,83.6866,20579.0
2022-02-14 11:00:00,84.63,85.08,84.6,85.02,18637.0,83.7063,84.1514,83.6767,84.0921,18637.0
2022-02-14 11:05:00,85.02,85.5,84.89,85.43,16817.0,84.0921,84.5668,83.9635,84.4976,16817.0
2022-02-14 11:10:00,85.4,85.5,85.22,85.34,17336.0,84.4679,84.5668,84.2899,84.4086,17336.0
2022-02-14 11:15:00,85.37,85.75,85.34,85.69,20524.0,84.4383,84.8141,84.4086,84.7548,20524.0
2022-02-14 11:20:00,85.67,85.81,85.58,85.78,25044.0,84.735,84.8735,84.646,84.8438,25044.0
2022-02-14 11:25:00,85.82,85.88,85.67,85.77,22859.0,84.8833,84.9427,84.735,84.8339,22859.0
2022-02-14 11:30:00,85.82,85.86,85.36,85.57,25509.0,84.8833,84.9229,84.4284,84.6361,25509.0
2022-02-14 11:35:00,85.59,85.65,85.24,85.29,7992.0,84.6559,84.7152,84.3097,84.3591,7992.0
2022-02-14 11:40:00,85.32,85.42,85.24,85.32,13731.0,84.3888,84.4877,84.3097,84.3888,13731.0
2022-02-14 11:45:00,85.35,85.55,85.24,85.53,12045.0,84.4185,84.6163,84.3097,84.5965,12045.0
2022-02-14 11:50:00,85.59,85.6,85.07,85.13,21780.0,84.6559,84.6657,84.1415,84.2009,21780.0
2022-02-14 11:55:00,85.16,85.51,85.14,85.49,19760.0,84.2305,84.5767,84.2108,84.5569,19760.0
2022-02-14 12:00:00,85.49,85.66,85.38,85.61,12259.0,84.5569,84.7251,84.4481,84.6756,12259.0
2022-02-14 12:05:00,85.57,85.58,85.28,85.36,7353.0,84.6361,84.646,84.3492,84.4284,7353.0
2022-02-14 12:10:00,85.38,85.38,85.22,85.23,12072.0,84.4481,84.4481,84.2899,84.2998,12072.0
2022-02-14 12:15:00,85.26,85.34,85.07,85.08,6046.0,84.3295,84.4086,84.1415,84.1514,6046.0
2022-02-14 12:20:00,85.09,85.1,84.97,85.01,13457.0,84.1613,84.1712,84.0426,84.0822,13457.0
2022-02-14 12:25:00,85.01,85.06,84.83,84.98,15420.0,84.0822,84.1316,83.9042,84.0525,15420.0
2022-02-14 12:30:00,84.97,85.16,84.85,84.93,24566.0,84.0426,84.2305,83.9239,84.0031,24566.0
2022-02-14 12:35:00,84.96,85.01,84.73,84.81,9924.0,84.0327,84.0822,83.8052,83.8844,9924.0
2022-02-14 12:40:00,84.82,84.95,84.74,84.92,11049.0,83.8943,84.0228,83.8151,83.9932,11049.0
2022-02-14 12:45:00,84.88,84.95,84.78,84.89,10056.0,83.9536,84.0228,83.8547,83.9635,10056.0
2022-02-14 12:50:00,84.87,84.92,84.73,84.8,12553.0,83.9437,83.9932,83.8052,83.8745,12553.0
2022-02-14 12:55:00,84.75,84.75,84.47,84.56,18899.0,83.825,83.825,83.5481,83.6371,18899.0
2022-02-14 13:00:00,84.57,84.61,84.27,84.53,17691.0,83.647,83.6866,83.3503,83.6074,17691.0
2022-02-14 13:05:00,84.54,84.67,84.49,84.63,14145.0,83.6173,83.7459,83.5679,83.7063,14145.0
2022-02-14 13:10:00,84.66,84.71,84.37,84.39,15182.0,83.736,83.7855,83.4492,83.469,15182.0
2022-02-14 13:15:00,84.42,84.53,84.33,84.47,18754.0,83.4986,83.6074,83.4096,83.5481,18754.0
2022-02-14 13:20:00,84.47,84.49,84.01,84.08,15636.0,83.5481,83.5679,83.0931,83.1623,15636.0
2022-02-14 13:25:00,84.07,84.19,84.02,84.11,8529.0,83.1524,83.2711,83.103,83.192,8529.0
2022-02-14 13:30:00,84.12,84.17,83.87,84.11,17597.0,83.2019,83.2514,82.9546,83.192,17597.0
2022-02-14 13:35:00,84.04,84.25,84.04,84.07,11996.0,83.1228,83.3305,83.1228,83.1524,11996.0
2022-02-14 13:40:00,84.05,84.06,83.81,83.93,18819.0,83.1327,83.1426,82.8953,83.014,18819.0
2022-02-14 13:45:00,83.92,84.05,83.79,83.87,16600.0,83.0041,83.1327,82.8755,82.9546,16600.0
2022-02-14 13:50:00,83.86,83.86,83.04,83.06,38500.0,82.9447,82.9447,82.1337,82.1535,38500.0
2022-02-14 13:55:00,83.02,83.25,82.91,83.05,45976.0,82.1139,82.3414,82.0051,82.1436,45976.0
2022-02-14 14:00:00,83.03,83.17,82.88,82.93,34738.0,82.1238,82.2623,81.9754,82.0249,34738.0
2022-02-14 14:05:00,82.95,83.02,82.62,82.84,43857.0,82.0447,82.1139,81.7183,81.9359,43857.0
2022-02-14 14:10:00,82.86,83.17,82.79,83.07,33659.0,81.9557,82.2623,81.8864,82.1634,33659.0
2022-02-14 14:15:00,83.08,83.11,82.86,83.06,15574.0,82.1733,82.2029,81.9557,82.1535,15574.0
2022-02-14 14:20:00,83.06,83.35,83.06,83.17,16620.0,82.1535,82.4403,82.1535,82.2623,16620.0
2022-02-14 14:25:00,83.18,83.92,83.02,83.56,42987.0,82.2722,83.0041,82.1139,82.648,42987.0
2022-02-14 14:30:00,83.54,83.7,83.23,83.64,31557.0,82.6282,82.7865,82.3216,82.7271,31557.0
2022-02-14 14:35:00,83.63,83.63,83.12,83.24,45089.0,82.7172,82.7172,82.2128,82.3315,45089.0
2022-02-14 14:40:00,83.26,83.4,83.04,83.09,30497.0,82.3513,82.4898,82.1337,82.1831,30497.0
2022-02-14 14:45:00,83.06,83.22,82.9,83.05,35483.0,82.1535,82.3117,81.9952,82.1436,35483.0
2022-02-14 14:50:00,83.02,83.55,83.01,83.42,37939.0,82.1139,82.6381,82.104,82.5095,37939.0
2022-02-14 14:55:00,83.43,83.64,83.4,83.42,53687.0,82.5194,82.7271,82.4898,82.5095,53687.0
2022-02-14 15:00:00,83.41,83.55,83.09,83.11,46927.0,82.4996,82.6381,82.1831,82.2029,46927.0
2022-02-14 15:05:00,83.08,83.26,82.82,83.12,34688.0,82.1733,82.3513,81.9161,82.2128,34688.0
2022-02-14 15:10:00,83.09,83.15,82.79,83.05,20388.0,82.1831,82.2425,81.8864,82.1436,20388.0
2022-02-14 15:15:00,83.08,83.08,82.69,82.69,28625.0,82.1733,82.1733,81.7875,81.7875,28625.0
2022-02-14 15:20:00,82.68,83.24,82.57,83.08,24137.0,81.7776,82.3315,81.6688,82.1733,24137.0
2022-02-14 15:25:00,83.07,83.24,83.0,83.14,21086.0,82.1634,82.3315,82.0941,82.2326,21086.0
2022-02-14 15:30:00,83.11,83.53,83.03,83.41,41215.0,82.2029,82.6183,82.1238,82.4996,41215.0
2022-02-14 15:35:00,83.39,83.45,83.22,83.26,47762.0,82.4799,82.5392,82.3117,82.3513,47762.0
2022-02-14 15:40:00,83.26,83.29,82.88,83.13,41050.0,82.3513,82.381,81.9754,82.2227,41050.0
2022-02-14 15:45:00,83.15,83.32,82.82,83.16,59752.0,82.2425,82.4106,81.9161,82.2524,59752.0
2022-02-14 15:50:00,83.2,83.2,82.6,82.77,169043.0,82.2919,82.2919,81.6985,81.8666,169043.0
2022-02-14 15:55:00,82.76,82.96,82.65,82.76,219169.0,81.8567,82.0546,81.7479,81.8567,219169.0
2022-02-15 09:30:00,85.66,85.99,84.5,85.7,185182.0,84.7251,85.0515,83.5778,84.7647,185182.0
2022-02-15 09:35:00,85.77,86.36,85.41,86.28,122471.0,84.8339,85.4175,84.4778,85.3383,122471.0
2022-02-15 09:40:00,86.33,86.65,85.93,86.17,80279.0,85.3878,85.7043,84.9921,85.2295,80279.0
2022-02-15 09:45:00,86.21,86.64,86.04,86.33,75674.0,85.2691,85.6944,85.1009,85.3878,75674.0
2022-02-15 09:50:00,86.32,86.6,86.17,86.56,49306.0,85.3779,85.6548,85.2295,85.6153,49306.0
2022-02-15 09:55:00,86.59,86.79,86.41,86.71,55729.0,85.6449,85.8428,85.4669,85.7636,55729.0
2022-02-15 10:00:00,86.78,86.9,86.33,86.37,58727.0,85.8329,85.9516,85.3878,85.4273,58727.0
2022-02-15 10:05:00,86.35,86.6,86.22,86.5,31679.0,85.4076,85.6548,85.279,85.5559,31679.0
2022-02-15 10:10:00,86.42,86.43,85.81,85.89,29452.0,85.4768,85.4867,84.8735,84.9526,29452.0
2022-02-15 10:15:00,85.83,86.06,85.68,85.69,17066.0,84.8932,85.1207,84.7449,84.7548,17066.0
2022-02-15 10:20:00,85.64,86.05,85.56,85.98,20541.0,84.7053,85.1108,84.6262,85.0416,20541.0
2022-02-15 10:25:00,85.94,86.48,85.85,86.41,53586.0,85.002,85.5361,84.913,85.4669,53586.0
2022-02-15 10:30:00,86.39,86.42,86.1,86.22,44084.0,85.4471,85.4768,85.1603,85.279,44084.0
2022-02-15 10:35:00,86.26,86.47,86.22,86.46,22340.0,85.3185,85.5263,85.279,85.5164,22340.0
2022-02-15 10:40:00,86.45,86.58,86.4,86.44,16514.0,85.5065,85.6351,85.457,85.4966,16514.0
2022-02-15 10:45:00,86.35,86.35,86.06,86.11,22555.0,85.4076,85.4076,85.1207,85.1702,22555.0
2022-02-15 10:50:00,86.06,86.25,85.98,86.14,29968.0,85.1207,85.3087,85.0416,85.1999,29968.0
2022-02-15 10:55:00,86.22,86.41,86.16,86.33,11184.0,85.279,85.4669,85.2196,85.3878,11184.0
2022-02-15 11:00:00,86.34,86.34,86.09,86.25,12292.0,85.3977,85.3977,85.1504,85.3087,12292.0
2022-02-15 11:05:00,86.24,86.49,86.19,86.45,11866.0,85.2988,85.546,85.2493,85.5065,11866.0
2022-02-15 11:10:00,86.42,86.49,86.14,86.36,18398.0,85.4768,85.546,85.1999,85.4175,18398.0
2022-02-15 11:15:00,86.42,86.42,86.19,86.22,18453.0,85.4768,85.4768,85.2493,85.279,18453.0
2022-02-15 11:20:00,86.23,86.36,86.21,86.33,26597.0,85.2889,85.4175,85.2691,85.3878,26597.0
2022-02-15 11:25:00,86.27,86.37,85.95,85.98,19029.0,85.3284,85.4273,85.0119,85.0416,19029.0
2022-02-15 11:30:00,86.02,86.29,85.99,86.26,27206.0,85.0812,85.3482,85.0515,85.3185,27206.0
2022-02-15 11:35:00,86.25,86.33,86.07,86.1,17026.0,85.3087,85.3878,85.1306,85.1603,17026.0
2022-02-15 11:40:00,86.09,86.12,85.98,86.01,19761.0,85.1504,85.1801,85.0416,85.0713,19761.0
2022-02-15 11:45:00,86.03,86.27,86.01,86.14,23406.0,85.0911,85.3284,85.0713,85.1999,23406.0
2022-02-15 11:50:00,86.15,86.24,86.03,86.16,23564.0,85.2097,85.2988,85.0911,85.2196,23564.0
2022-02-15 11:55:00,86.15,86.17,86.02,86.05,8890.0,85.2097,85.2295,85.0812,85.1108,8890.0
2022-02-15 12:00:00,86.07,86.29,85.89,85.98,28704.0,85.1306,85.3482,84.9526,85.0416,28704.0
2022-02-15 12:05:00,86.01,86.01,85.75,85.92,16946.0,85.0713,85.0713,84.8141,84.9823,16946.0
2022-02-15 12:10:00,85.93,85.97,85.86,85.88,15739.0,84.9921,85.0317,84.9229,84.9427,15739.0
2022-02-15 12:15:00,85.88,85.88,85.28,85.4,21693.0,84.9427,84.9427,84.3492,84.4679,21693.0
2022-02-15 12:20:00,85.42,85.43,85.18,85.26,12981.0,84.4877,84.4976,84.2503,84.3295,12981.0
2022-02-15 12:25:00,85.25,85.4,85.09,85.39,11639.0,84.3196,84.4679,84.1613,84.458,11639.0
2022-02-15 12:30:00,85.41,85.59,85.32,85.38,11298.0,84.4778,84.6559,84.3888,84.4481,11298.0
2022-02-15 12:35:00,85.43,85.57,85.28,85.28,10851.0,84.4976,84.6361,84.3492,84.3492,10851.0
2022-02-15 12:40:00,85.27,85.3,85.13,85.19,21837.0,84.3393,84.369,84.2009,84.2602,21837.0
2022-02-15 12:45:00,85.18,85.21,84.92,84.92,24841.0,84.2503,84.28,83.9932,83.9932,24841.0
2022-02-15 12:50:00,84.96,85.21,84.96,85.17,13154.0,84.0327,84.28,84.0327,84.2404,13154.0
2022-02-15 12:55:00,85.14,85.29,85.14,85.29,10109.0,84.2108,84.3591,84.2108,84.3591,10109.0
2022-02-15 13:00:00,85.29,85.45,85.16,85.31,31564.0,84.3591,84.5174,84.2305,84.3789,31564.0
2022-02-15 13:05:00,85.36,85.5,85.33,85.5,20916.0,84.4284,84.5668,84.3987,84.5668,20916.0
2022-02-15 13:10:00,85.49,85.51,85.39,85.48,12461.0,84.5569,84.5767,84.458,84.5471,12461.0
2022-02-15 13:15:00,85.5,85.5,85.28,85.29,8481.0,84.5668,84.5668,84.3492,84.3591,8481.0
2022-02-15 13:20:00,85.33,85.55,85.29,85.48,15742.0,84.3987,84.6163,84.3591,84.5471,15742.0
2022-02-15 13:25:00,85.5,85.63,85.5,85.62,14794.0,84.5668,84.6954,84.5668,84.6855,14794.0
2022-02-15 13:30:00,85.62,85.88,85.57,85.83,14752.0,84.6855,84.9427,84.6361,84.8932,14752.0
2022-02-15 13:35:00,85.82,85.89,85.56,85.67,20119.0,84.8833,84.9526,84.6262,84.735,20119.0
2022-02-15 13:40:00,85.68,85.91,85.68,85.8,15714.0,84.7449,84.9724,84.7449,84.8636,15714.0
2022-02-15 13:45:00,85.78,85.92,85.75,85.91,9355.0,84.8438,84.9823,84.8141,84.9724,9355.0
2022-02-15 13:50:00,85.9,86.0,85.82,85.95,12498.0,84.9625,85.0614,84.8833,85.0119,12498.0
2022-02-15 13:55:00,85.96,86.01,85.86,85.95,10121.0,85.0218,85.0713,84.9229,85.0119,10121.0
2022-02-15 14:00:00,86.0,86.04,85.93,86.0,11131.0,85.0614,85.1009,84.9921,85.0614,11131.0
2022-02-15 14:05:00,86.0,86.0,85.74,85.85,12918.0,85.0614,85.0614,84.8042,84.913,12918.0
2022-02-15 14:10:00,85.89,85.98,85.77,85.97,13121.0,84.9526,85.0416,84.8339,85.0317,13121.0
2022-02-15 14:15:00,85.98,86.08,85.87,85.98,10227.0,85.0416,85.1405,84.9328,85.0416,10227.0
2022-02-15 14:20:00,85.96,86.08,85.92,85.95,9737.0,85.0218,85.1405,84.9823,85.0119,9737.0
2022-02-15 14:25:00,85.89,85.97,85.76,85.85,14948.0,84.9526,85.0317,84.824,84.913,14948.0
2022-02-15 14:30:00,85.84,85.94,85.68,85.71,14468.0,84.9031,85.002,84.7449,84.7745,14468.0
2022-02-15 14:35:00,85.74,85.86,85.73,85.77,7525.0,84.8042,84.9229,84.7943,84.8339,7525.0
2022-02-15 14:40:00,85.77,85.95,85.6,85.92,16377.0,84.8339,85.0119,84.6657,84.9823,16377.0
2022-02-15 14:45:00,85.97,85.98,85.76,85.84,16109.0,85.0317,85.0416,84.824,84.9031,16109.0
2022-02-15 14:50:00,85.82,85.96,85.8,85.86,10056.0,84.8833,85.0218,84.8636,84.9229,10056.0
2022-02-15 14:55:00,85.88,85.95,85.81,85.87,11909.0,84.9427,85.0119,84.8735,84.9328,11909.0
2022-02-15 15:00:00,85.85,85.95,85.8,85.88,13143.0,84.913,85.0119,84.8636,84.9427,13143.0
2022-02-15 15:05:00,85.95,86.0,85.88,85.9,10431.0,85.0119,85.0614,84.9427,84.9625,10431.0
2022-02-15 15:10:00,85.89,86.03,85.86,85.98,12080.0,84.9526,85.0911,84.9229,85.0416,12080.0
2022-02-15 15:15:00,86.0,86.0,85.84,85.9,11992.0,85.0614,85.0614,84.9031,84.9625,11992.0
2022-02-15 15:20:00,85.95,86.0,85.84,85.91,14024.0,85.0119,85.0614,84.9031,84.9724,14024.0
2022-02-15 15:25:00,85.92,86.0,85.87,85.91,14004.0,84.9823,85.0614,84.9328,84.9724,14004.0
2022-02-15 15:30:00,85.92,85.99,85.76,85.86,26323.0,84.9823,85.0515,84.824,84.9229,26323.0
2022-02-15 15:35:00,85.85,86.06,85.82,85.94,26110.0,84.913,85.1207,84.8833,85.002,26110.0
2022-02-15 15:40:00,85.97,86.32,85.89,86.28,75365.0,85.0317,85.3779,84.9526,85.3383,75365.0
2022-02-15 15:45:00,86.29,86.31,86.11,86.21,64188.0,85.3482,85.368,85.1702,85.2691,64188.0
2022-02-15 15:50:00,86.25,86.69,86.25,86.48,90560.0,85.3087,85.7439,85.3087,85.5361,90560.0
2022-02-15 15:55:00,86.49,86.56,86.27,86.28,198205.0,85.546,85.6153,85.3284,85.3383,198205.0
2022-02-16 09:30:00,85.84,87.55,85.5,87.38,92968.0,84.9031,86.5945,84.5668,86.4263,92968.0
2022-02-16 09:35:00,87.45,87.51,86.04,86.14,42554.0,86.4956,86.5549,85.1009,85.1999,42554.0
2022-02-16 09:40:00,86.09,86.66,85.98,86.31,32791.0,85.1504,85.7142,85.0416,85.368,32791.0
2022-02-16 09:45:00,86.33,87.27,86.28,87.12,53030.0,85.3878,86.3175,85.3383,86.1692,53030.0
2022-02-16 09:50:00,87.04,87.08,86.31,86.71,26777.0,86.09,86.1296,85.368,85.7636,26777.0
2022-02-16 09:55:00,86.73,87.34,86.61,86.99,33114.0,85.7834,86.3868,85.6647,86.0406,33114.0
2022-02-16 10:00:00,86.95,87.3,86.67,87.23,38626.0,86.001,86.3472,85.7241,86.278,38626.0
2022-02-16 10:05:00,87.25,87.85,87.05,87.6,54025.0,86.2977,86.8912,86.0999,86.6439,54025.0
2022-02-16 10:10:00,87.54,87.77,87.21,87.29,48100.0,86.5846,86.8121,86.2582,86.3373,48100.0
2022-02-16 10:15:00,87.32,87.55,87.0,87.24,29891.0,86.367,86.5945,86.0505,86.2878,29891.0
2022-02-16 10:20:00,87.23,87.3,86.85,87.23,25785.0,86.278,86.3472,85.9021,86.278,25785.0
2022-02-16 10:25:00,87.2,87.55,87.18,87.48,18475.0,86.2483,86.5945,86.2285,86.5252,18475.0
2022-02-16 10:30:00,87.46,87.6,87.24,87.56,27215.0,86.5054,86.6439,86.2878,86.6044,27215.0
2022-02-16 10:35:00,87.56,87.89,87.56,87.78,53693.0,86.6044,86.9308,86.6044,86.822,53693.0
2022-02-16 10:40:00,87.8,88.0,87.63,87.95,42165.0,86.8417,87.0396,86.6736,86.9901,42165.0
2022-02-16 10:45:00,87.93,88.2,87.9,88.15,46365.0,86.9703,87.2374,86.9406,87.1879,46365.0
2022-02-16 10:50:00,88.17,88.62,88.17,88.61,39225.0,87.2077,87.6528,87.2077,87.6429,39225.0
2022-02-16 10:55:00,88.61,88.8,88.03,88.28,54696.0,87.6429,87.8308,87.0692,87.3165,54696.0
2022-02-16 11:00:00,88.32,88.33,87.98,88.0,15413.0,87.3561,87.366,87.0198,87.0396,15413.0
2022-02-16 11:05:00,87.97,88.17,87.78,88.09,24930.0,87.0099,87.2077,86.822,87.1286,24930.0
2022-02-16 11:10:00,88.09,88.1,87.88,88.03,18931.0,87.1286,87.1385,86.9209,87.0692,18931.0
2022-02-16 11:15:00,88.07,88.4,88.05,88.15,30626.0,87.1088,87.4352,87.089,87.1879,30626.0
2022-02-16 11:20:00,88.16,88.48,88.11,88.3,23389.0,87.1978,87.5143,87.1484,87.3363,23389.0
2022-02-16 11:25:00,88.28,88.38,87.96,88.11,106394.0,87.3165,87.4154,87.0,87.1484,106394.0
2022-02-16 11:30:00,88.1,88.1,87.85,87.9,53257.0,87.1385,87.1385,86.8912,86.9406,53257.0
2022-02-16 11:35:00,87.92,87.96,87.62,87.69,59550.0,86.9604,87.0,86.6637,86.7329,59550.0
2022-02-16 11:40:00,87.67,87.69,87.43,87.56,45015.0,86.7132,86.7329,86.4758,86.6044,45015.0
2022-02-16 11:45:00,87.6,87.64,87.38,87.45,40660.0,86.6439,86.6835,86.4263,86.4956,40660.0
2022-02-16 11:50:00,87.43,87.52,87.16,87.25,40380.0,86.4758,86.5648,86.2087,86.2977,40380.0
2022-02-16 11:55:00,87.23,87.34,87.18,87.26,48241.0,86.278,86.3868,86.2285,86.3076,48241.0
2022-02-16 12:00:00,87.25,87.26,86.88,86.96,23598.0,86.2977,86.3076,85.9318,86.0109,23598.0
2022-02-16 12:05:00,86.99,87.13,86.88,87.08,26467.0,86.0406,86.179,85.9318,86.1296,26467.0
2022-02-16 12:10:00,87.09,87.26,87.02,87.2,33800.0,86.1395,86.3076,86.0702,86.2483,33800.0
2022-02-16 12:15:00,87.22,87.25,87.0,87.1,13731.0,86.2681,86.2977,86.0505,86.1494,13731.0
2022-02-16 12:20:00,87.07,87.2,86.9,86.92,15839.0,86.1197,86.2483,85.9516,85.9713,15839.0
2022-02-16 12:25:00,86.92,86.92,86.52,86.54,31870.0,85.9713,85.9713,85.5757,85.5955,31870.0
2022-02-16 12:30:00,86.54,86.54,86.0,86.1,86685.0,85.5955,85.5955,85.0614,85.1603,86685.0
2022-02-16 12:35:00,86.19,86.48,85.97,86.48,23602.0,85.2493,85.5361,85.0317,85.5361,23602.0
2022-02-16 12:40:00,86.45,86.6,86.4,86.51,16496.0,85.5065,85.6548,85.457,85.5658,16496.0
2022-02-16 12:45:00,86.53,86.58,86.39,86.48,15508.0,85.5856,85.6351,85.4471,85.5361,15508.0
2022-02-16 12:50:00,86.49,86.6,86.4,86.51,18313.0,85.546,85.6548,85.457,85.5658,18313.0
2022-02-16 12:55:00,86.53,86.56,86.44,86.48,12145.0,85.5856,85.6153,85.4966,85.5361,12145.0
2022-02-16 13:00:00,86.46,86.57,86.37,86.42,38374.0,85.5164,85.6252,85.4273,85.4768,38374.0
2022-02-16 13:05:00,86.45,86.73,86.42,86.66,13899.0,85.5065,85.7834,85.4768,85.7142,13899.0
2022-02-16 13:10:00,86.69,86.84,86.66,86.84,7452.0,85.7439,85.8922,85.7142,85.8922,7452.0
2022-02-16 13:15:00,86.86,86.92,86.79,86.91,29746.0,85.912,85.9713,85.8428,85.9615,29746.0
2022-02-16 13:20:00,86.92,87.12,86.87,87.07,35054.0,85.9713,86.1692,85.9219,86.1197,35054.0
2022-02-16 13:25:00,87.09,87.11,86.79,86.8,14023.0,86.1395,86.1593,85.8428,85.8527,14023.0
2022-02-16 13:30:00,86.79,86.79,86.53,86.67,11194.0,85.8428,85.8428,85.5856,85.7241,11194.0
2022-02-16 13:35:00,86.63,86.76,86.6,86.71,5616.0,85.6845,85.8131,85.6548,85.7636,5616.0
2022-02-16 13:40:00,86.68,86.7,86.52,86.55,6162.0,85.734,85.7537,85.5757,85.6054,6162.0
2022-02-16 13:45:00,86.55,86.71,86.54,86.63,38142.0,85.6054,85.7636,85.5955,85.6845,38142.0
2022-02-16 13:50:00,86.66,86.91,86.66,86.85,13677.0,85.7142,85.9615,85.7142,85.9021,13677.0
2022-02-16 13:55:00,86.83,86.93,86.66,86.92,10088.0,85.8823,85.9812,85.7142,85.9713,10088.0
2022-02-16 14:00:00,86.92,87.29,86.17,86.57,61869.0,85.9713,86.3373,85.2295,85.6252,61869.0
2022-02-16 14:05:00,86.69,87.05,86.48,86.8,22242.0,85.7439,86.0999,85.5361,85.8527,22242.0
2022-02-16 14:10:00,86.76,86.89,86.59,86.74,14420.0,85.8131,85.9417,85.6449,85.7933,14420.0
2022-02-16 14:15:00,86.73,87.24,86.72,87.12,15899.0,85.7834,86.2878,85.7735,86.1692,15899.0
2022-02-16 14:20:00,87.11,87.36,87.1,87.27,22334.0,86.1593,86.4065,86.1494,86.3175,22334.0
2022-02-16 14:25:00,87.25,87.41,87.25,87.36,46340.0,86.2977,86.456,86.2977,86.4065,46340.0
2022-02-16 14:30:00,87.36,87.43,87.16,87.18,87846.0,86.4065,86.4758,86.2087,86.2285,87846.0
2022-02-16 14:35:00,87.17,87.27,86.92,87.03,26941.0,86.2186,86.3175,85.9713,86.0801,26941.0
2022-02-16 14:40:00,87.06,87.06,86.81,86.84,26066.0,86.1098,86.1098,85.8625,85.8922,26066.0
2022-02-16 14:45:00,86.81,86.95,86.72,86.72,37935.0,85.8625,86.001,85.7735,85.7735,37935.0
2022-02-16 14:50:00,86.71,86.83,86.65,86.7,37054.0,85.7636,85.8823,85.7043,85.7537,37054.0
2022-02-16 14:55:00,86.7,87.17,86.67,87.09,26242.0,85.7537,86.2186,85.7241,86.1395,26242.0
2022-02-16 15:00:00,87.12,87.35,87.05,87.29,19587.0,86.1692,86.3966,86.0999,86.3373,19587.0
2022-02-16 15:05:00,87.27,87.31,87.15,87.2,27006.0,86.3175,86.3571,86.1988,86.2483,27006.0
2022-02-16 15:10:00,87.2,87.21,86.99,87.1,48705.0,86.2483,86.2582,86.0406,86.1494,48705.0
2022-02-16 15:15:00,87.12,87.18,86.94,87.14,52089.0,86.1692,86.2285,85.9911,86.1889,52089.0
2022-02-16 15:20:00,87.15,87.16,86.95,87.05,40963.0,86.1988,86.2087,86.001,86.0999,40963.0
2022-02-16 15:25:00,87.05,87.13,86.95,87.13,34783.0,86.0999,86.179,86.001,86.179,34783.0
2022-02-16 15:30:00,87.13,87.2,86.91,87.0,35188.0,86.179,86.2483,85.9615,86.0505,35188.0
2022-02-16 15:35:00,87.06,87.14,87.01,87.14,34789.0,86.1098,86.1889,86.0604,86.1889,34789.0
2022-02-16 15:40:00,87.13,87.17,86.92,86.98,46579.0,86.179,86.2186,85.9713,86.0307,46579.0
2022-02-16 15:45:00,86.96,87.06,86.86,87.0,65678.0,86.0109,86.1098,85.912,86.0505,65678.0
2022-02-16 15:50:00,87.01,87.34,87.01,87.26,116604.0,86.0604,86.3868,86.0604,86.3076,116604.0
2022-02-16 15:55:00,87.26,87.29,86.99,87.08,244979.0,86.3076,86.3373,86.0406,86.1296,244979.0
2022-02-17 09:30:00,85.44,85.51,84.82,85.38,100313.0,84.5075,84.5767,83.8943,84.4481,100313.0
2022-02-17 09:35:00,85.34,86.12,85.02,86.08,35356.0,84.4086,85.1801,84.0921,85.1405,35356.0
2022-02-17 09:40:00,86.14,86.24,85.55,86.05,31196.0,85.1999,85.2988,84.6163,85.1108,31196.0
2022-02-17 09:45:00,85.96,86.0,85.44,85.92,34272.0,85.0218,85.0614,84.5075,84.9823,34272.0
2022-02-17 09:50:00,85.9,86.11,85.48,85.54,36755.0,84.9625,85.1702,84.5471,84.6064,36755.0
2022-02-17 09:55:00,85.48,85.6,84.97,85.05,36481.0,84.5471,84.6657,84.0426,84.1218,36481.0
2022-02-17 10:00:00,85.12,85.57,85.02,85.52,19823.0,84.191,84.6361,84.0921,84.5866,19823.0
2022-02-17 10:05:00,85.52,85.85,85.47,85.75,22726.0,84.5866,84.913,84.5372,84.8141,22726.0
2022-02-17 10:10:00,85.69,85.69,85.3,85.54,20879.0,84.7548,84.7548,84.369,84.6064,20879.0
2022-02-17 10:15:00,85.59,86.04,85.59,85.66,23162.0,84.6559,85.1009,84.6559,84.7251,23162.0
2022-02-17 10:20:00,85.65,85.65,85.28,85.42,26884.0,84.7152,84.7152,84.3492,84.4877,26884.0
2022-02-17 10:25:00,85.35,85.35,85.1,85.15,15709.0,84.4185,84.4185,84.1712,84.2207,15709.0
2022-02-17 10:30:00,85.09,85.42,85.07,85.41,25858.0,84.1613,84.4877,84.1415,84.4778,25858.0
2022-02-17 10:35:00,85.35,85.58,85.24,85.39,29185.0,84.4185,84.646,84.3097,84.458,29185.0
2022-02-17 10:40:00,85.37,85.45,85.29,85.29,14494.0,84.4383,84.5174,84.3591,84.3591,14494.0
2022-02-17 10:45:00,85.31,85.5,84.93,85.14,38156.0,84.3789,84.5668,84.0031,84.2108,38156.0
2022-02-17 10:50:00,85.14,85.18,84.95,85.11,30841.0,84.2108,84.2503,84.0228,84.1811,30841.0
2022-02-17 10:55:00,85.16,85.43,85.11,85.4,16454.0,84.2305,84.4976,84.1811,84.4679,16454.0
2022-02-17 11:00:00,85.4,85.61,85.33,85.52,20565.0,84.4679,84.6756,84.3987,84.5866,20565.0
2022-02-17 11:05:00,85.52,85.76,85.52,85.65,14709.0,84.5866,84.824,84.5866,84.7152,14709.0
2022-02-17 11:10:00,85.67,86.0,85.64,85.96,19371.0,84.735,85.0614,84.7053,85.0218,19371.0
2022-02-17 11:15:00,85.98,86.09,85.83,86.02,19155.0,85.0416,85.1504,84.8932,85.0812,19155.0
2022-02-17 11:20:00,86.01,86.13,85.95,85.96,17362.0,85.0713,85.19,85.0119,85.0218,17362.0
2022-02-17 11:25:00,85.95,86.24,85.93,86.13,28917.0,85.0119,85.2988,84.9921,85.19,28917.0
2022-02-17 11:30:00,86.15,86.16,85.88,85.96,12741.0,85.2097,85.2196,84.9427,85.0218,12741.0
2022-02-17 11:35:00,85.98,85.98,85.76,85.77,5735.0,85.0416,85.0416,84.824,84.8339,5735.0
2022-02-17 11:40:00,85.76,85.84,85.69,85.79,5957.0,84.824,84.9031,84.7548,84.8537,5957.0
2022-02-17 11:45:00,85.79,86.06,85.76,86.03,12806.0,84.8537,85.1207,84.824,85.0911,12806.0
2022-02-17 11:50:00,85.97,85.97,85.72,85.76,4749.0,85.0317,85.0317,84.7844,84.824,4749.0
2022-02-17 11:55:00,85.76,85.82,85.67,85.75,6153.0,84.824,84.8833,84.735,84.8141,6153.0
2022-02-17 12:00:00,85.78,85.86,85.66,85.86,7326.0,84.8438,84.9229,84.7251,84.9229,7326.0
2022-02-17 12:05:00,85.84,85.94,85.72,85.79,6828.0,84.9031,85.002,84.7844,84.8537,6828.0
2022-02-17 12:10:00,85.83,85.9,85.74,85.9,12349.0,84.8932,84.9625,84.8042,84.9625,12349.0
2022-02-17 12:15:00,85.85,85.99,85.76,85.91,9983.0,84.913,85.0515,84.824,84.9724,9983.0
2022-02-17 12:20:00,85.87,86.17,85.87,86.17,5514.0,84.9328,85.2295,84.9328,85.2295,5514.0
2022-02-17 12:25:00,86.17,86.25,86.14,86.16,5776.0,85.2295,85.3087,85.1999,85.2196,5776.0
2022-02-17 12:30:00,86.14,86.26,86.11,86.22,10860.0,85.1999,85.3185,85.1702,85.279,10860.0
2022-02-17 12:35:00,86.21,86.25,86.16,86.22,5500.0,85.2691,85.3087,85.2196,85.279,5500.0
2022-02-17 12:40:00,86.15,86.16,85.97,86.01,13887.0,85.2097,85.2196,85.0317,85.0713,13887.0
2022-02-17 12:45:00,85.96,86.08,85.83,85.87,7786.0,85.0218,85.1405,84.8932,84.9328,7786.0
2022-02-17 12:50:00,85.85,85.99,85.85,85.92,18261.0,84.913,85.0515,84.913,84.9823,18261.0
2022-02-17 12:55:00,85.91,85.99,85.86,85.89,24261.0,84.9724,85.0515,84.9229,84.9526,24261.0
2022-02-17 13:00:00,85.86,85.89,85.64,85.67,7928.0,84.9229,84.9526,84.7053,84.735,7928.0
2022-02-17 13:05:00,85.64,85.76,85.59,85.59,9815.0,84.7053,84.824,84.6559,84.6559,9815.0
2022-02-17 13:10:00,85.58,85.58,85.4,85.42,16985.0,84.646,84.646,84.4679,84.4877,16985.0
2022-02-17 13:15:00,85.41,85.51,85.37,85.37,7102.0,84.4778,84.5767,84.4383,84.4383,7102.0
2022-02-17 13:20:00,85.38,85.38,85.25,85.28,6901.0,84.4481,84.4481,84.3196,84.3492,6901.0
2022-02-17 13:25:00,85.28,85.31,85.22,85.23,13437.0,84.3492,84.3789,84.2899,84.2998,13437.0
2022-02-17 13:30:00,85.22,85.43,85.14,85.43,22181.0,84.2899,84.4976,84.2108,84.4976,22181.0
2022-02-17 13:35:00,85.41,85.43,85.25,85.26,20576.0,84.4778,84.4976,84.3196,84.3295,20576.0
2022-02-17 13:40:00,85.23,85.32,85.11,85.31,4650.0,84.2998,84.3888,84.1811,84.3789,4650.0
2022-02-17 13:45:00,85.28,85.37,85.26,85.34,6923.0,84.3492,84.4383,84.3295,84.4086,6923.0
2022-02-17 13:50:00,85.3,85.49,85.28,85.45,16944.0,84.369,84.5569,84.3492,84.5174,16944.0
2022-02-17 13:55:00,85.44,85.49,85.38,85.46,26165.0,84.5075,84.5569,84.4481,84.5273,26165.0
2022-02-17 14:00:00,85.41,85.42,85.25,85.25,6918.0,84.4778,84.4877,84.3196,84.3196,6918.0
2022-02-17 14:05:00,85.2,85.2,85.09,85.12,10980.0,84.2701,84.2701,84.1613,84.191,10980.0
2022-02-17 14:10:00,85.11,85.11,84.83,84.99,26456.0,84.1811,84.1811,83.9042,84.0624,26456.0
2022-02-17 14:15:00,84.96,85.07,84.92,85.02,7718.0,84.0327,84.1415,83.9932,84.0921,7718.0
2022-02-17 14:20:00,85.01,85.03,84.75,84.79,18966.0,84.0822,84.102,83.825,83.8646,18966.0
2022-02-17 14:25:00,84.76,84.9,84.75,84.87,11319.0,83.8349,83.9734,83.825,83.9437,11319.0
2022-02-17 14:30:00,84.89,84.89,84.65,84.73,9899.0,83.9635,83.9635,83.7261,83.8052,9899.0
2022-02-17 14:35:00,84.71,84.83,84.59,84.8,12952.0,83.7855,83.9042,83.6668,83.8745,12952.0
2022-02-17 14:40:00,84.78,84.87,84.76,84.77,30199.0,83.8547,83.9437,83.8349,83.8448,30199.0
2022-02-17 14:45:00,84.77,84.95,84.7,84.95,18964.0,83.8448,84.0228,83.7756,84.0228,18964.0
2022-02-17 14:50:00,84.93,84.95,84.69,84.71,28224.0,84.0031,84.0228,83.7657,83.7855,28224.0
2022-02-17 14:55:00,84.75,84.86,84.67,84.67,19346.0,83.825,83.9338,83.7459,83.7459,19346.0
2022-02-17 15:00:00,84.68,84.88,84.68,84.7,15160.0,83.7558,83.9536,83.7558,83.7756,15160.0
2022-02-17 15:05:00,84.7,84.78,84.6,84.6,28894.0,83.7756,83.8547,83.6767,83.6767,28894.0
2022-02-17 15:10:00,84.6,84.77,84.54,84.67,23125.0,83.6767,83.8448,83.6173,83.7459,23125.0
2022-02-17 15:15:00,84.68,84.88,84.64,84.86,15457.0,83.7558,83.9536,83.7162,83.9338,15457.0
2022-02-17 15:20:00,84.85,85.03,84.85,84.94,23026.0,83.9239,84.102,83.9239,84.013,23026.0
2022-02-17 15:25:00,84.95,85.03,84.92,84.96,18621.0,84.0228,84.102,83.9932,84.0327,18621.0
2022-02-17 15:30:00,84.95,85.01,84.69,84.81,38226.0,84.0228,84.0822,83.7657,83.8844,38226.0
2022-02-17 15:35:00,84.83,85.29,84.83,85.22,23927.0,83.9042,84.3591,83.9042,84.2899,23927.0
2022-02-17 15:40:00,85.22,85.28,85.15,85.25,24505.0,84.2899,84.3492,84.2207,84.3196,24505.0
2022-02-17 15:45:00,85.29,85.39,85.25,85.34,43568.0,84.3591,84.458,84.3196,84.4086,43568.0
2022-02-17 15:50:00,85.35,85.35,84.97,85.06,117323.0,84.4185,84.4185,84.0426,84.1316,117323.0
2022-02-17 15:55:00,85.07,85.27,85.07,85.14,169632.0,84.1415,84.3393,84.1415,84.2108,169632.0
2022-02-18 09:30:00,84.59,84.79,84.14,84.26,103482.0,83.6668,83.8646,83.2217,83.3404,103482.0
2022-02-18 09:35:00,84.23,84.48,83.9,84.34,31259.0,83.3107,83.558,82.9843,83.4195,31259.0
2022-02-18 09:40:00,84.36,84.64,83.74,83.76,41134.0,83.4393,83.7162,82.826,82.8458,41134.0
2022-02-18 09:45:00,83.73,84.5,83.44,84.42,56251.0,82.8162,83.5778,82.5293,83.4986,56251.0
2022-02-18 09:50:00,84.46,85.22,84.46,85.2,30970.0,83.5382,84.2899,83.5382,84.2701,30970.0
2022-02-18 09:55:00,85.22,85.3,84.76,84.92,22053.0,84.2899,84.369,83.8349,83.9932,22053.0
2022-02-18 10:00:00,84.87,84.9,84.58,84.87,16807.0,83.9437,83.9734,83.6569,83.9437,16807.0
2022-02-18 10:05:00,84.91,85.06,84.54,84.87,22024.0,83.9833,84.1316,83.6173,83.9437,22024.0
2022-02-18 10:10:00,84.87,85.25,84.87,85.25,13446.0,83.9437,84.3196,83.9437,84.3196,13446.0
2022-02-18 10:15:00,85.23,85.34,84.9,85.0,41277.0,84.2998,84.4086,83.9734,84.0723,41277.0
2022-02-18 10:20:00,85.0,85.14,84.67,84.9,39466.0,84.0723,84.2108,83.7459,83.9734,39466.0
2022-02-18 10:25:00,84.89,84.96,84.49,84.51,38189.0,83.9635,84.0327,83.5679,83.5876,38189.0
2022-02-18 10:30:00,84.51,84.51,84.04,84.25,30613.0,83.5876,83.5876,83.1228,83.3305,30613.0
2022-02-18 10:35:00,84.22,84.38,84.08,84.11,17162.0,83.3008,83.4591,83.1623,83.192,17162.0
2022-02-18 10:40:00,84.08,84.23,83.84,84.21,20158.0,83.1623,83.3107,82.925,83.2909,20158.0
2022-02-18 10:45:00,84.21,84.25,83.79,83.91,19817.0,83.2909,83.3305,82.8755,82.9942,19817.0
2022-02-18 10:50:00,83.93,84.14,83.9,84.06,10491.0,83.014,83.2217,82.9843,83.1426,10491.0
2022-02-18 10:55:00,83.98,84.22,83.95,84.12,16758.0,83.0634,83.3008,83.0338,83.2019,16758.0
2022-02-18 11:00:00,84.09,84.09,83.5,83.61,37008.0,83.1722,83.1722,82.5887,82.6975,37008.0
2022-02-18 11:05:00,83.55,83.78,83.55,83.63,16285.0,82.6381,82.8656,82.6381,82.7172,16285.0
2022-02-18 11:10:00,83.62,83.89,83.56,83.84,12178.0,82.7074,82.9744,82.648,82.925,12178.0
2022-02-18 11:15:00,83.86,84.02,83.75,84.0,11744.0,82.9447,83.103,82.8359,83.0832,11744.0
2022-02-18 11:20:00,83.99,84.09,83.86,83.86,11336.0,83.0733,83.1722,82.9447,82.9447,11336.0
2022-02-18 11:25:00,83.94,84.05,83.72,83.74,12585.0,83.0239,83.1327,82.8063,82.826,12585.0
2022-02-18 11:30:00,83.77,83.87,83.59,83.68,13547.0,82.8557,82.9546,82.6777,82.7667,13547.0
2022-02-18 11:35:00,83.68,83.79,83.56,83.72,13845.0,82.7667,82.8755,82.648,82.8063,13845.0
2022-02-18 11:40:00,83.74,83.78,83.63,83.75,9497.0,82.826,82.8656,82.7172,82.8359,9497.0
2022-02-18 11:45:00,83.74,83.88,83.68,83.74,7841.0,82.826,82.9645,82.7667,82.826,7841.0
2022-02-18 11:50:00,83.75,83.75,83.53,83.57,11908.0,82.8359,82.8359,82.6183,82.6579,11908.0
2022-02-18 11:55:00,83.53,83.59,83.22,83.31,18027.0,82.6183,82.6777,82.3117,82.4007,18027.0
2022-02-18 12:00:00,83.36,83.52,83.32,83.38,11166.0,82.4502,82.6084,82.4106,82.47,11166.0
2022-02-18 12:05:00,83.39,83.7,83.39,83.7,23101.0,82.4799,82.7865,82.4799,82.7865,23101.0
2022-02-18 12:10:00,83.73,83.86,83.5,83.56,18374.0,82.8162,82.9447,82.5887,82.648,18374.0
2022-02-18 12:15:00,83.57,83.95,83.49,83.77,14633.0,82.6579,83.0338,82.5788,82.8557,14633.0
2022-02-18 12:20:00,83.75,83.9,83.73,83.74,8400.0,82.8359,82.9843,82.8162,82.826,8400.0
2022-02-18 12:25:00,83.74,83.89,83.63,83.67,8944.0,82.826,82.9744,82.7172,82.7568,8944.0
2022-02-18 12:30:00,83.65,83.94,83.46,83.69,23385.0,82.737,83.0239,82.5491,82.7766,23385.0
2022-02-18 12:35:00,83.72,83.73,83.35,83.35,10469.0,82.8063,82.8162,82.4403,82.4403,10469.0
2022-02-18 12:40:00,83.35,83.56,83.35,83.4,17580.0,82.4403,82.648,82.4403,82.4898,17580.0
2022-02-18 12:45:00,83.37,83.38,83.27,83.3,8671.0,82.4601,82.47,82.3612,82.3909,8671.0
2022-02-18 12:50:00,83.29,83.41,83.22,83.26,12146.0,82.381,82.4996,82.3117,82.3513,12146.0
2022-02-18 12:55:00,83.3,83.49,83.24,83.46,17535.0,82.3909,82.5788,82.3315,82.5491,17535.0
2022-02-18 13:00:00,83.45,83.56,83.4,83.54,9800.0,82.5392,82.648,82.4898,82.6282,9800.0
2022-02-18 13:05:00,83.5,83.53,83.38,83.44,7150.0,82.5887,82.6183,82.47,82.5293,7150.0
2022-02-18 13:10:00,83.47,83.47,83.05,83.09,10975.0,82.559,82.559,82.1436,82.1831,10975.0
2022-02-18 13:15:00,83.08,83.16,82.97,83.01,23095.0,82.1733,82.2524,82.0645,82.104,23095.0
2022-02-18 13:20:00,83.03,83.33,82.99,83.33,23772.0,82.1238,82.4205,82.0842,82.4205,23772.0
2022-02-18 13:25:00,83.29,83.29,82.96,83.03,31495.0,82.381,82.381,82.0546,82.1238,31495.0
2022-02-18 13:30:00,83.05,83.23,83.03,83.2,9324.0,82.1436,82.3216,82.1238,82.2919,9324.0
2022-02-18 13:35:00,83.2,83.32,83.12,83.27,25774.0,82.2919,82.4106,82.2128,82.3612,25774.0
2022-02-18 13:40:00,83.29,83.5,83.23,83.5,25277.0,82.381,82.5887,82.3216,82.5887,25277.0
2022-02-18 13:45:00,83.55,83.67,83.52,83.64,18035.0,82.6381,82.7568,82.6084,82.7271,18035.0
2022-02-18 13:50:00,83.69,83.86,83.65,83.86,22412.0,82.7766,82.9447,82.737,82.9447,22412.0
2022-02-18 13:55:00,83.84,83.9,83.78,83.83,14493.0,82.925,82.9843,82.8656,82.9151,14493.0
2022-02-18 14:00:00,83.83,84.05,83.72,83.99,29966.0,82.9151,83.1327,82.8063,83.0733,29966.0
2022-02-18 14:05:00,84.04,84.04,83.83,83.86,25170.0,83.1228,83.1228,82.9151,82.9447,25170.0
2022-02-18 14:10:00,83.82,83.95,83.82,83.84,28679.0,82.9052,83.0338,82.9052,82.925,28679.0
2022-02-18 14:15:00,83.84,84.16,83.84,84.16,14430.0,82.925,83.2415,82.925,83.2415,14430.0
2022-02-18 14:20:00,84.16,84.35,84.14,84.35,24927.0,83.2415,83.4294,83.2217,83.4294,24927.0
2022-02-18 14:25:00,84.33,84.48,84.31,84.41,18402.0,83.4096,83.558,83.3898,83.4887,18402.0
2022-02-18 14:30:00,84.44,84.74,84.41,84.58,22542.0,83.5184,83.8151,83.4887,83.6569,22542.0
2022-02-18 14:35:00,84.57,84.57,84.29,84.39,15192.0,83.647,83.647,83.37,83.469,15192.0
2022-02-18 14:40:00,84.39,84.43,84.25,84.32,19336.0,83.469,83.5085,83.3305,83.3997,19336.0
2022-02-18 14:45:00,84.33,84.37,84.19,84.19,7529.0,83.4096,83.4492,83.2711,83.2711,7529.0
2022-02-18 14:50:00,84.14,84.51,84.09,84.45,29600.0,83.2217,83.5876,83.1722,83.5283,29600.0
2022-02-18 14:55:00,84.45,84.59,84.34,84.54,24294.0,83.5283,83.6668,83.4195,83.6173,24294.0
2022-02-18 15:00:00,84.54,84.71,84.38,84.44,14852.0,83.6173,83.7855,83.4591,83.5184,14852.0
2022-02-18 15:05:00,84.48,84.52,84.13,84.28,10172.0,83.558,83.5975,83.2118,83.3602,10172.0
2022-02-18 15:10:00,84.27,84.42,84.14,84.19,11670.0,83.3503,83.4986,83.2217,83.2711,11670.0
2022-02-18 15:15:00,84.19,84.38,84.18,84.21,43947.0,83.2711,83.4591,83.2612,83.2909,43947.0
2022-02-18 15:20:00,84.24,84.26,83.93,84.02,17201.0,83.3206,83.3404,83.014,83.103,17201.0
2022-02-18 15:25:00,83.98,84.01,83.78,83.79,22439.0,83.0634,83.0931,82.8656,82.8755,22439.0
2022-02-18 15:30:00,83.79,83.79,83.47,83.62,28612.0,82.8755,82.8755,82.559,82.7074,28612.0
2022-02-18 15:35:00,83.59,83.83,83.55,83.77,25579.0,82.6777,82.9151,82.6381,82.8557,25579.0
2022-02-18 15:40:00,83.78,84.15,83.78,84.09,47588.0,82.8656,83.2316,82.8656,83.1722,47588.0
2022-02-18 15:45:00,84.1,84.24,83.86,84.06,48482.0,83.1821,83.3206,82.9447,83.1426,48482.0
2022-02-18 15:50:00,84.03,84.03,83.58,83.66,100520.0,83.1129,83.1129,82.6678,82.7469,100520.0
2022-02-18 15:55:00,83.66,83.8,83.63,83.7,169925.0,82.7469,82.8854,82.7172,82.7865,169925.0
2022-02-22 09:30:00,82.29,82.78,82.0,82.57,77940.0,81.3919,81.8765,81.105,81.6688,77940.0
2022-02-22 09:35:00,82.66,83.05,82.23,82.95,33351.0,81.7578,82.1436,81.3325,82.0447,33351.0
2022-02-22 09:40:00,82.88,83.67,82.79,83.67,61020.0,81.9754,82.7568,81.8864,82.7568,61020.0
2022-02-22 09:45:00,83.68,84.23,83.62,83.99,66125.0,82.7667,83.3107,82.7074,83.0733,66125.0
2022-02-22 09:50:00,84.0,84.22,83.59,84.13,19873.0,83.0832,83.3008,82.6777,83.2118,19873.0
2022-02-22 09:55:00,84.12,84.12,83.68,83.82,16757.0,83.2019,83.2019,82.7667,82.9052,16757.0
2022-02-22 10:00:00,83.89,83.92,82.93,83.7,28928.0,82.9744,83.0041,82.0249,82.7865,28928.0
2022-02-22 10:05:00,83.64,83.85,83.24,83.71,10906.0,82.7271,82.9348,82.3315,82.7964,10906.0
2022-02-22 10:10:00,83.68,84.5,83.43,84.47,25507.0,82.7667,83.5778,82.5194,83.5481,25507.0
2022-02-22 10:15:00,84.47,84.73,84.35,84.59,34129.0,83.5481,83.8052,83.4294,83.6668,34129.0
2022-02-22 10:20:00,84.57,84.77,84.29,84.3,17968.0,83.647,83.8448,83.37,83.3799,17968.0
2022-02-22 10:25:00,84.33,84.47,84.15,84.44,12563.0,83.4096,83.5481,83.2316,83.5184,12563.0
2022-02-22 10:30:00,84.39,84.39,83.88,84.15,21904.0,83.469,83.469,82.9645,83.2316,21904.0
2022-02-22 10:35:00,84.15,84.42,83.97,84.13,28904.0,83.2316,83.4986,83.0535,83.2118,28904.0
2022-02-22 10:40:00,84.03,84.49,84.02,84.36,23303.0,83.1129,83.5679,83.103,83.4393,23303.0
2022-02-22 10:45:00,84.32,84.73,84.13,84.71,23043.0,83.3997,83.8052,83.2118,83.7855,23043.0
2022-02-22 10:50:00,84.66,84.66,84.24,84.38,17865.0,83.736,83.736,83.3206,83.4591,17865.0
2022-02-22 10:55:00,84.35,84.35,84.01,84.19,20441.0,83.4294,83.4294,83.0931,83.2711,20441.0
2022-02-22 11:00:00,84.17,84.4,84.01,84.14,15510.0,83.2514,83.4788,83.0931,83.2217,15510.0
2022-02-22 11:05:00,84.12,84.3,83.73,83.74,15265.0,83.2019,83.3799,82.8162,82.826,15265.0
2022-02-22 11:10:00,83.76,84.0,83.57,83.59,40160.0,82.8458,83.0832,82.6579,82.6777,40160.0
2022-02-22 11:15:00,83.62,83.65,83.3,83.52,36874.0,82.7074,82.737,82.3909,82.6084,36874.0
2022-02-22 11:20:00,83.58,83.69,83.4,83.64,26283.0,82.6678,82.7766,82.4898,82.7271,26283.0
2022-02-22 11:25:00,83.67,83.86,83.54,83.67,26756.0,82.7568,82.9447,82.6282,82.7568,26756.0
2022-02-22 11:30:00,83.69,84.13,83.63,84.13,21461.0,82.7766,83.2118,82.7172,83.2118,21461.0
2022-02-22 11:35:00,84.03,84.26,83.96,84.22,21567.0,83.1129,83.3404,83.0436,83.3008,21567.0
2022-02-22 11:40:00,84.21,84.27,84.04,84.07,22179.0,83.2909,83.3503,83.1228,83.1524,22179.0
2022-02-22 11:45:00,84.06,84.07,83.87,83.95,15903.0,83.1426,83.1524,82.9546,83.0338,15903.0
2022-02-22 11:50:00,83.96,84.18,83.59,83.63,38333.0,83.0436,83.2612,82.6777,82.7172,38333.0
2022-02-22 11:55:00,83.63,83.78,83.48,83.73,27698.0,82.7172,82.8656,82.5689,82.8162,27698.0
2022-02-22 12:00:00,83.74,83.98,83.51,83.98,20363.0,82.826,83.0634,82.5986,83.0634,20363.0
2022-02-22 12:05:00,83.97,84.23,83.97,84.22,13081.0,83.0535,83.3107,83.0535,83.3008,13081.0
2022-02-22 12:10:00,84.22,84.22,83.58,83.62,18248.0,83.3008,83.3008,82.6678,82.7074,18248.0
2022-02-22 12:15:00,83.62,83.63,83.41,83.41,19752.0,82.7074,82.7172,82.4996,82.4996,19752.0
2022-02-22 12:20:00,83.43,83.65,83.43,83.49,14061.0,82.5194,82.737,82.5194,82.5788,14061.0
2022-02-22 12:25:00,83.48,83.74,83.42,83.73,8763.0,82.5689,82.826,82.5095,82.8162,8763.0
2022-02-22 12:30:00,83.74,83.94,83.55,83.66,20208.0,82.826,83.0239,82.6381,82.7469,20208.0
2022-02-22 12:35:00,83.68,83.88,83.68,83.75,7981.0,82.7667,82.9645,82.7667,82.8359,7981.0
2022-02-22 12:40:00,83.72,83.74,83.6,83.6,8570.0,82.8063,82.826,82.6876,82.6876,8570.0
2022-02-22 12:45:00,83.62,83.66,83.38,83.41,14018.0,82.7074,82.7469,82.47,82.4996,14018.0
2022-02-22 12:50:00,83.41,83.59,83.34,83.53,9345.0,82.4996,82.6777,82.4304,82.6183,9345.0
2022-02-22 12:55:00,83.53,83.68,83.5,83.5,7703.0,82.6183,82.7667,82.5887,82.5887,7703.0
2022-02-22 13:00:00,83.6,83.75,83.43,83.72,12228.0,82.6876,82.8359,82.5194,82.8063,12228.0
2022-02-22 13:05:00,83.71,83.81,83.65,83.75,19132.0,82.7964,82.8953,82.737,82.8359,19132.0
2022-02-22 13:10:00,83.75,84.03,83.74,83.87,18113.0,82.8359,83.1129,82.826,82.9546,18113.0
2022-02-22 13:15:00,83.77,83.77,83.35,83.35,16518.0,82.8557,82.8557,82.4403,82.4403,16518.0
2022-02-22 13:20:00,83.4,83.45,83.24,83.37,15103.0,82.4898,82.5392,82.3315,82.4601,15103.0
2022-02-22 13:25:00,83.41,83.46,83.31,83.46,19354.0,82.4996,82.5491,82.4007,82.5491,19354.0
2022-02-22 13:30:00,83.45,83.84,83.35,83.73,42195.0,82.5392,82.925,82.4403,82.8162,42195.0
2022-02-22 13:35:00,83.75,83.76,83.23,83.23,9933.0,82.8359,82.8458,82.3216,82.3216,9933.0
2022-02-22 13:40:00,83.27,83.37,83.13,83.15,22413.0,82.3612,82.4601,82.2227,82.2425,22413.0
2022-02-22 13:45:00,83.14,83.17,82.8,82.81,13746.0,82.2326,82.2623,81.8963,81.9062,13746.0
2022-02-22 13:50:00,82.8,82.8,82.49,82.49,19103.0,81.8963,81.8963,81.5897,81.5897,19103.0
2022-02-22 13:55:00,82.47,82.71,82.32,82.69,32700.0,81.5699,81.8073,81.4215,81.7875,32700.0
2022-02-22 14:00:00,82.67,82.67,82.41,82.52,17840.0,81.7677,81.7677,81.5106,81.6194,17840.0
2022-02-22 14:05:00,82.52,82.52,82.38,82.43,19494.0,81.6194,81.6194,81.4809,81.5303,19494.0
2022-02-22 14:10:00,82.41,82.58,82.32,82.54,29239.0,81.5106,81.6787,81.4215,81.6391,29239.0
2022-02-22 14:15:00,82.54,82.7,82.5,82.64,16460.0,81.6391,81.7974,81.5996,81.7381,16460.0
2022-02-22 14:20:00,82.67,82.75,82.11,82.2,70229.0,81.7677,81.8469,81.2138,81.3029,70229.0
2022-02-22 14:25:00,82.26,82.91,82.25,82.74,25913.0,81.3622,82.0051,81.3523,81.837,25913.0
2022-02-22 14:30:00,82.7,83.06,82.51,82.78,34887.0,81.7974,82.1535,81.6095,81.8765,34887.0
2022-02-22 14:35:00,82.79,83.13,82.72,82.81,34188.0,81.8864,82.2227,81.8172,81.9062,34188.0
2022-02-22 14:40:00,82.83,83.04,82.62,82.67,18007.0,81.926,82.1337,81.7183,81.7677,18007.0
2022-02-22 14:45:00,82.65,83.27,82.47,83.22,19647.0,81.7479,82.3612,81.5699,82.3117,19647.0
2022-02-22 14:50:00,83.28,83.72,83.22,83.61,23220.0,82.3711,82.8063,82.3117,82.6975,23220.0
2022-02-22 14:55:00,83.62,84.19,83.61,83.82,40670.0,82.7074,83.2711,82.6975,82.9052,40670.0
2022-02-22 15:00:00,83.82,84.36,83.78,84.36,26028.0,82.9052,83.4393,82.8656,83.4393,26028.0
2022-02-22 15:05:00,84.35,84.36,83.98,83.98,23282.0,83.4294,83.4393,83.0634,83.0634,23282.0
2022-02-22 15:10:00,84.03,84.24,84.01,84.07,15311.0,83.1129,83.3206,83.0931,83.1524,15311.0
2022-02-22 15:15:00,84.16,84.31,84.0,84.11,11943.0,83.2415,83.3898,83.0832,83.192,11943.0
2022-02-22 15:20:00,84.09,84.15,83.73,83.77,14199.0,83.1722,83.2316,82.8162,82.8557,14199.0
2022-02-22 15:25:00,83.76,84.15,83.74,84.06,22626.0,82.8458,83.2316,82.826,83.1426,22626.0
2022-02-22 15:30:00,84.05,84.05,83.68,83.87,17009.0,83.1327,83.1327,82.7667,82.9546,17009.0
2022-02-22 15:35:00,83.91,84.01,83.69,83.93,37094.0,82.9942,83.0931,82.7766,83.014,37094.0
2022-02-22 15:40:00,83.93,84.0,83.56,83.63,43423.0,83.014,83.0832,82.648,82.7172,43423.0
2022-02-22 15:45:00,83.59,83.6,83.31,83.36,45177.0,82.6777,82.6876,82.4007,82.4502,45177.0
2022-02-22 15:50:00,83.34,83.34,82.82,82.92,78717.0,82.4304,82.4304,81.9161,82.015,78717.0
2022-02-22 15:55:00,82.9,83.18,82.89,83.05,130574.0,81.9952,82.2722,81.9853,82.1436,130574.0
2022-02-23 09:30:00,84.12,84.56,83.66,83.9,50225.0,83.2019,83.6371,82.7469,82.9843,50225.0
2022-02-23 09:35:00,83.87,84.51,83.65,84.08,40113.0,82.9546,83.5876,82.737,83.1623,40113.0
2022-02-23 09:40:00,84.05,84.24,83.46,83.66,17530.0,83.1327,83.3206,82.5491,82.7469,17530.0
2022-02-23 09:45:00,83.78,84.19,83.76,83.9,16142.0,82.8656,83.2711,82.8458,82.9843,16142.0
2022-02-23 09:50:00,83.81,83.81,83.24,83.3,16559.0,82.8953,82.8953,82.3315,82.3909,16559.0
2022-02-23 09:55:00,83.34,83.43,82.97,82.97,16638.0,82.4304,82.5194,82.0645,82.0645,16638.0
2022-02-23 10:00:00,82.92,82.92,82.28,82.41,36687.0,82.015,82.015,81.382,81.5106,36687.0
2022-02-23 10:05:00,82.41,82.43,81.88,81.92,122201.0,81.5106,81.5303,80.9863,81.0259,122201.0
2022-02-23 10:10:00,81.92,82.01,81.7,82.0,104421.0,81.0259,81.1149,80.8083,81.105,104421.0
2022-02-23 10:15:00,81.97,82.0,81.36,81.59,154774.0,81.0754,81.105,80.472,80.6995,154774.0
2022-02-23 10:20:00,81.49,81.89,81.41,81.42,56945.0,80.6006,80.9962,80.5215,80.5314,56945.0
2022-02-23 10:25:00,81.44,81.55,81.19,81.37,70100.0,80.5512,80.66,80.3039,80.4819,70100.0
2022-02-23 10:30:00,81.33,81.5,81.19,81.42,41808.0,80.4424,80.6105,80.3039,80.5314,41808.0
2022-02-23 10:35:00,81.43,81.82,81.42,81.78,46345.0,80.5413,80.927,80.5314,80.8874,46345.0
2022-02-23 10:40:00,81.77,81.85,81.22,81.26,51488.0,80.8775,80.9567,80.3336,80.3731,51488.0
2022-02-23 10:45:00,81.23,81.37,81.18,81.19,16124.0,80.3434,80.4819,80.294,80.3039,16124.0
2022-02-23 10:50:00,81.2,81.33,80.98,81.12,22425.0,80.3138,80.4424,80.0962,80.2346,22425.0
2022-02-23 10:55:00,81.16,81.4,81.08,81.23,37663.0,80.2742,80.5116,80.1951,80.3434,37663.0
2022-02-23 11:00:00,81.18,81.35,80.86,80.9,62432.0,80.294,80.4621,79.9775,80.017,62432.0
2022-02-23 11:05:00,80.89,80.93,80.51,80.52,28077.0,80.0072,80.0467,79.6313,79.6412,28077.0
2022-02-23 11:10:00,80.53,80.91,80.47,80.89,42593.0,79.6511,80.0269,79.5917,80.0072,42593.0
2022-02-23 11:15:00,80.84,80.89,80.51,80.73,18385.0,79.9577,80.0072,79.6313,79.8489,18385.0
2022-02-23 11:20:00,80.71,80.77,80.53,80.74,12003.0,79.8291,79.8885,79.6511,79.8588,12003.0
2022-02-23 11:25:00,80.76,81.15,80.72,81.09,39229.0,79.8786,80.2643,79.839,80.205,39229.0
2022-02-23 11:30:00,81.08,81.5,80.9,81.22,25151.0,80.1951,80.6105,80.017,80.3336,25151.0
2022-02-23 11:35:00,81.21,81.57,81.16,81.44,29810.0,80.3237,80.6797,80.2742,80.5512,29810.0
2022-02-23 11:40:00,81.44,81.56,81.15,81.16,16445.0,80.5512,80.6698,80.2643,80.2742,16445.0
2022-02-23 11:45:00,81.15,81.47,81.0,81.42,22628.0,80.2643,80.5808,80.116,80.5314,22628.0
2022-02-23 11:50:00,81.46,81.78,81.36,81.74,23060.0,80.5709,80.8874,80.472,80.8479,23060.0
2022-02-23 11:55:00,81.77,81.88,81.69,81.86,16197.0,80.8775,80.9863,80.7984,80.9666,16197.0
2022-02-23 12:00:00,81.95,81.95,81.7,81.93,15927.0,81.0556,81.0556,80.8083,81.0358,15927.0
2022-02-23 12:05:00,81.94,82.3,81.8,82.26,30374.0,81.0457,81.4018,80.9072,81.3622,30374.0
2022-02-23 12:10:00,82.24,82.33,81.98,82.1,16075.0,81.3424,81.4314,81.0853,81.2039,16075.0
2022-02-23 12:15:00,82.1,82.32,82.07,82.32,13109.0,81.2039,81.4215,81.1743,81.4215,13109.0
2022-02-23 12:20:00,82.29,82.38,82.16,82.24,9068.0,81.3919,81.4809,81.2633,81.3424,9068.0
2022-02-23 12:25:00,82.23,82.32,82.16,82.3,10877.0,81.3325,81.4215,81.2633,81.4018,10877.0
2022-02-23 12:30:00,82.29,82.36,82.24,82.32,46453.0,81.3919,81.4611,81.3424,81.4215,46453.0
2022-02-23 12:35:00,82.33,82.44,82.22,82.35,48337.0,81.4314,81.5402,81.3226,81.4512,48337.0
2022-02-23 12:40:00,82.39,82.41,82.22,82.3,25051.0,81.4908,81.5106,81.3226,81.4018,25051.0
2022-02-23 12:45:00,82.3,82.3,82.14,82.14,18647.0,81.4018,81.4018,81.2435,81.2435,18647.0
2022-02-23 12:50:00,82.14,82.14,81.88,81.94,27520.0,81.2435,81.2435,80.9863,81.0457,27520.0
2022-02-23 12:55:00,81.95,82.04,81.84,82.02,27132.0,81.0556,81.1446,80.9468,81.1248,27132.0
2022-02-23 13:00:00,82.0,82.05,81.88,81.93,38696.0,81.105,81.1545,80.9863,81.0358,38696.0
2022-02-23 13:05:00,81.97,81.99,81.68,81.73,17530.0,81.0754,81.0951,80.7885,80.838,17530.0
2022-02-23 13:10:00,81.75,81.75,81.26,81.36,19872.0,80.8578,80.8578,80.3731,80.472,19872.0
2022-02-23 13:15:00,81.32,81.44,81.23,81.37,25613.0,80.4325,80.5512,80.3434,80.4819,25613.0
2022-02-23 13:20:00,81.33,81.38,81.1,81.19,25580.0,80.4424,80.4918,80.2149,80.3039,25580.0
2022-02-23 13:25:00,81.27,81.32,81.04,81.06,16666.0,80.383,80.4325,80.1555,80.1753,16666.0
2022-02-23 13:30:00,81.1,81.21,80.91,80.94,19576.0,80.2149,80.3237,80.0269,80.0566,19576.0
2022-02-23 13:35:00,80.96,81.21,80.95,81.2,11285.0,80.0764,80.3237,80.0665,80.3138,11285.0
2022-02-23 13:40:00,81.21,81.22,81.0,81.05,22110.0,80.3237,80.3336,80.116,80.1654,22110.0
2022-02-23 13:45:00,81.08,81.32,80.99,81.19,15746.0,80.1951,80.4325,80.1061,80.3039,15746.0
2022-02-23 13:50:00,81.2,81.2,80.59,80.61,12595.0,80.3138,80.3138,79.7104,79.7302,12595.0
2022-02-23 13:55:00,80.61,80.73,80.55,80.69,14285.0,79.7302,79.8489,79.6709,79.8093,14285.0
2022-02-23 14:00:00,80.69,80.77,80.23,80.32,43512.0,79.8093,79.8885,79.3544,79.4434,43512.0
2022-02-23 14:05:00,80.35,80.62,80.26,80.62,21006.0,79.473,79.7401,79.384,79.7401,21006.0
2022-02-23 14:10:00,80.74,80.84,80.54,80.65,15841.0,79.8588,79.9577,79.661,79.7698,15841.0
2022-02-23 14:15:00,80.64,80.95,80.51,80.9,16082.0,79.7599,80.0665,79.6313,80.017,16082.0
2022-02-23 14:20:00,80.88,81.0,80.53,80.55,31676.0,79.9973,80.116,79.6511,79.6709,31676.0
2022-02-23 14:25:00,80.55,80.59,80.47,80.5,75122.0,79.6709,79.7104,79.5917,79.6214,75122.0
2022-02-23 14:30:00,80.55,80.66,80.44,80.56,24013.0,79.6709,79.7797,79.5621,79.6808,24013.0
2022-02-23 14:35:00,80.56,80.69,80.53,80.59,16108.0,79.6808,79.8093,79.6511,79.7104,16108.0
2022-02-23 14:40:00,80.57,80.58,80.39,80.55,33045.0,79.6906,79.7005,79.5126,79.6709,33045.0
2022-02-23 14:45:00,80.57,80.77,80.51,80.66,36710.0,79.6906,79.8885,79.6313,79.7797,36710.0
2022-02-23 14:50:00,80.63,80.66,80.45,80.48,37139.0,79.75,79.7797,79.572,79.6016,37139.0
2022-02-23 14:55:00,80.47,80.63,80.4,80.5,36404.0,79.5917,79.75,79.5225,79.6214,36404.0
2022-02-23 15:00:00,80.55,80.62,80.11,80.14,18869.0,79.6709,79.7401,79.2357,79.2653,18869.0
2022-02-23 15:05:00,80.17,80.23,80.02,80.06,38491.0,79.295,79.3544,79.1466,79.1862,38491.0
2022-02-23 15:10:00,80.08,80.21,80.03,80.17,21293.0,79.206,79.3346,79.1565,79.295,21293.0
2022-02-23 15:15:00,80.1,80.39,79.98,80.0,46978.0,79.2258,79.5126,79.1071,79.1269,46978.0
2022-02-23 15:20:00,80.0,80.08,79.92,80.01,48120.0,79.1269,79.206,79.0477,79.1368,48120.0
2022-02-23 15:25:00,80.02,80.28,79.94,80.28,28403.0,79.1466,79.4038,79.0675,79.4038,28403.0
2022-02-23 15:30:00,80.25,80.26,79.95,80.14,39378.0,79.3741,79.384,79.0774,79.2653,39378.0
2022-02-23 15:35:00,80.14,80.24,79.97,79.97,40079.0,79.2653,79.3642,79.0972,79.0972,40079.0
2022-02-23 15:40:00,79.96,80.17,79.96,80.02,93963.0,79.0873,79.295,79.0873,79.1466,93963.0
2022-02-23 15:45:00,80.02,80.17,79.83,79.96,102810.0,79.1466,79.295,78.9587,79.0873,102810.0
2022-02-23 15:50:00,79.98,80.03,79.82,79.89,108227.0,79.1071,79.1565,78.9488,79.0181,108227.0
2022-02-23 15:55:00,79.88,80.08,79.86,80.07,195304.0,79.0082,79.206,78.9884,79.1961,195304.0
2022-02-24 09:30:00,75.73,76.43,75.55,76.26,21522.0,74.9035,75.5958,74.7254,75.4277,21522.0
2022-02-24 09:35:00,76.42,77.33,76.1,77.02,237839.0,75.5859,76.486,75.2694,76.1794,237839.0
2022-02-24 09:40:00,76.98,76.99,75.69,75.69,90891.0,76.1398,76.1497,74.8639,74.8639,90891.0
2022-02-24 09:45:00,75.76,76.36,75.6,76.36,76898.0,74.9331,75.5266,74.7749,75.5266,76898.0
2022-02-24 09:50:00,76.34,77.22,76.18,76.97,88734.0,75.5068,76.3772,75.3486,76.1299,88734.0
2022-02-24 09:55:00,76.97,77.55,76.53,77.45,51879.0,76.1299,76.7036,75.6947,76.6047,51879.0
2022-02-24 10:00:00,77.33,77.58,77.1,77.38,62657.0,76.486,76.7333,76.2585,76.5355,62657.0
2022-02-24 10:05:00,77.35,77.65,76.78,77.51,60798.0,76.5058,76.8025,75.942,76.664,60798.0
2022-02-24 10:10:00,77.48,78.42,77.4,78.19,64689.0,76.6344,77.5641,76.5552,77.3366,64689.0
2022-02-24 10:15:00,78.22,78.97,78.08,78.94,29876.0,77.3663,78.1081,77.2278,78.0784,29876.0
2022-02-24 10:20:00,78.9,78.96,77.79,77.97,37923.0,78.0389,78.0982,76.941,77.119,37923.0
2022-02-24 10:25:00,77.96,78.13,77.14,77.36,41112.0,77.1091,77.2773,76.2981,76.5157,41112.0
2022-02-24 10:30:00,77.24,77.57,77.05,77.34,41242.0,76.397,76.7234,76.2091,76.4959,41242.0
2022-02-24 10:35:00,77.37,77.41,76.97,77.22,90600.0,76.5256,76.5651,76.1299,76.3772,90600.0
2022-02-24 10:40:00,77.21,77.35,76.75,77.1,25962.0,76.3673,76.5058,75.9123,76.2585,25962.0
2022-02-24 10:45:00,77.05,78.18,77.05,78.01,29872.0,76.2091,77.3267,76.2091,77.1586,29872.0
2022-02-24 10:50:00,78.0,78.02,77.43,77.9,16624.0,77.1487,77.1685,76.5849,77.0498,16624.0
2022-02-24 10:55:00,77.93,78.29,77.86,78.12,33484.0,77.0795,77.4355,77.0102,77.2674,33484.0
2022-02-24 11:00:00,78.04,78.44,77.93,78.14,53940.0,77.1883,77.5839,77.0795,77.2872,53940.0
2022-02-24 11:05:00,78.12,79.01,78.05,78.94,28570.0,77.2674,78.1477,77.1981,78.0784,28570.0
2022-02-24 11:10:00,79.01,79.05,78.78,78.8,43804.0,78.1477,78.1872,77.9202,77.94,43804.0
2022-02-24 11:15:00,78.76,79.05,78.7,78.92,19909.0,77.9004,78.1872,77.8411,78.0587,19909.0
2022-02-24 11:20:00,79.05,79.06,78.61,78.63,24123.0,78.1872,78.1971,77.752,77.7718,24123.0
2022-02-24 11:25:00,78.59,78.78,78.41,78.57,36637.0,77.7323,77.9202,77.5542,77.7125,36637.0
2022-02-24 11:30:00,78.52,78.66,77.95,78.23,23386.0,77.663,77.8015,77.0992,77.3762,23386.0
2022-02-24 11:35:00,78.29,78.34,77.82,78.17,16590.0,77.4355,77.485,76.9707,77.3168,16590.0
2022-02-24 11:40:00,78.09,78.24,77.82,77.95,26319.0,77.2377,77.3861,76.9707,77.0992,26319.0
2022-02-24 11:45:00,77.99,78.25,77.97,78.17,35713.0,77.1388,77.396,77.119,77.3168,35713.0
2022-02-24 11:50:00,78.19,78.39,78.03,78.34,20309.0,77.3366,77.5344,77.1784,77.485,20309.0
2022-02-24 11:55:00,78.34,78.7,78.17,78.61,79100.0,77.485,77.8411,77.3168,77.752,79100.0
2022-02-24 12:00:00,78.61,78.96,78.6,78.96,11075.0,77.752,78.0982,77.7421,78.0982,11075.0
2022-02-24 12:05:00,78.91,79.04,78.49,78.5,20068.0,78.0488,78.1773,77.6333,77.6432,20068.0
2022-02-24 12:10:00,78.52,78.56,78.01,78.15,22116.0,77.663,77.7026,77.1586,77.2971,22116.0
2022-02-24 12:15:00,78.12,78.39,78.03,78.28,12312.0,77.2674,77.5344,77.1784,77.4256,12312.0
2022-02-24 12:20:00,78.34,78.35,77.98,78.07,30667.0,77.485,77.4949,77.1289,77.2179,30667.0
2022-02-24 12:25:00,78.08,78.32,78.0,78.32,25741.0,77.2278,77.4652,77.1487,77.4652,25741.0
2022-02-24 12:30:00,78.31,78.52,78.0,78.31,12040.0,77.4553,77.663,77.1487,77.4553,12040.0
2022-02-24 12:35:00,78.3,78.76,78.3,78.58,18881.0,77.4454,77.9004,77.4454,77.7224,18881.0
2022-02-24 12:40:00,78.6,78.69,78.37,78.39,10336.0,77.7421,77.8312,77.5147,77.5344,10336.0
2022-02-24 12:45:00,78.42,78.54,78.12,78.17,10146.0,77.5641,77.6828,77.2674,77.3168,10146.0
2022-02-24 12:50:00,78.17,78.22,77.75,77.85,25541.0,77.3168,77.3663,76.9014,77.0003,25541.0
2022-02-24 12:55:00,77.9,78.01,77.68,77.69,10897.0,77.0498,77.1586,76.8322,76.8421,10897.0
2022-02-24 13:00:00,77.67,77.76,77.59,77.74,11834.0,76.8223,76.9113,76.7432,76.8915,11834.0
2022-02-24 13:05:00,77.77,78.1,77.75,78.01,14458.0,76.9212,77.2476,76.9014,77.1586,14458.0
2022-02-24 13:10:00,77.98,78.18,77.83,77.86,15176.0,77.1289,77.3267,76.9806,77.0102,15176.0
2022-02-24 13:15:00,77.89,78.18,77.83,78.09,45568.0,77.0399,77.3267,76.9806,77.2377,45568.0
2022-02-24 13:20:00,78.01,78.12,77.78,77.84,31372.0,77.1586,77.2674,76.9311,76.9904,31372.0
2022-02-24 13:25:00,77.89,77.94,77.69,77.75,37172.0,77.0399,77.0894,76.8421,76.9014,37172.0
2022-02-24 13:30:00,77.72,78.07,77.72,78.06,16060.0,76.8718,77.2179,76.8718,77.208,16060.0
2022-02-24 13:35:00,78.05,78.46,77.98,78.32,31009.0,77.1981,77.6037,77.1289,77.4652,31009.0
2022-02-24 13:40:00,78.34,78.4,78.05,78.06,18532.0,77.485,77.5443,77.1981,77.208,18532.0
2022-02-24 13:45:00,78.06,79.0,77.9,78.98,18457.0,77.208,78.1378,77.0498,78.118,18457.0
2022-02-24 13:50:00,78.97,78.97,78.62,78.76,49377.0,78.1081,78.1081,77.7619,77.9004,49377.0
2022-02-24 13:55:00,78.76,78.79,78.28,78.52,26498.0,77.9004,77.9301,77.4256,77.663,26498.0
2022-02-24 14:00:00,78.51,78.53,78.23,78.41,15401.0,77.6531,77.6729,77.3762,77.5542,15401.0
2022-02-24 14:05:00,78.44,78.76,78.27,78.48,58123.0,77.5839,77.9004,77.4157,77.6235,58123.0
2022-02-24 14:10:00,78.53,79.11,78.51,79.11,20009.0,77.6729,78.2466,77.6531,78.2466,20009.0
2022-02-24 14:15:00,79.13,79.39,79.06,79.39,16680.0,78.2664,78.5235,78.1971,78.5235,16680.0
2022-02-24 14:20:00,79.36,79.51,79.24,79.35,14795.0,78.4939,78.6422,78.3752,78.484,14795.0
2022-02-24 14:25:00,79.34,79.48,79.22,79.36,16277.0,78.4741,78.6125,78.3554,78.4939,16277.0
2022-02-24 14:30:00,79.37,79.81,79.36,79.76,22692.0,78.5037,78.9389,78.4939,78.8895,22692.0
2022-02-24 14:35:00,79.74,80.1,79.72,80.08,39285.0,78.8697,79.2258,78.8499,79.206,39285.0
2022-02-24 14:40:00,80.09,80.15,79.81,79.89,38591.0,79.2159,79.2752,78.9389,79.0181,38591.0
2022-02-24 14:45:00,79.9,80.1,79.8,80.1,14762.0,79.028,79.2258,78.929,79.2258,14762.0
2022-02-24 14:50:00,80.06,80.26,79.89,80.23,14890.0,79.1862,79.384,79.0181,79.3544,14890.0
2022-02-24 14:55:00,80.25,80.31,80.01,80.21,30842.0,79.3741,79.4335,79.1368,79.3346,30842.0
2022-02-24 15:00:00,80.25,80.75,80.18,80.66,19594.0,79.3741,79.8687,79.3049,79.7797,19594.0
2022-02-24 15:05:00,80.62,80.71,80.53,80.53,18891.0,79.7401,79.8291,79.6511,79.6511,18891.0
2022-02-24 15:10:00,80.47,80.79,80.44,80.72,25947.0,79.5917,79.9082,79.5621,79.839,25947.0
2022-02-24 15:15:00,80.68,80.69,80.44,80.65,27891.0,79.7994,79.8093,79.5621,79.7698,27891.0
2022-02-24 15:20:00,80.66,80.66,80.38,80.51,38027.0,79.7797,79.7797,79.5027,79.6313,38027.0
2022-02-24 15:25:00,80.46,80.8,80.4,80.58,45725.0,79.5818,79.9181,79.5225,79.7005,45725.0
2022-02-24 15:30:00,80.55,81.05,80.53,81.0,62181.0,79.6709,80.1654,79.6511,80.116,62181.0
2022-02-24 15:35:00,80.99,81.28,80.93,81.25,39747.0,80.1061,80.3929,80.0467,80.3632,39747.0
2022-02-24 15:40:00,81.26,81.26,80.93,80.94,53112.0,80.3731,80.3731,80.0467,80.0566,53112.0
2022-02-24 15:45:00,80.93,81.22,80.92,80.97,63877.0,80.0467,80.3336,80.0368,80.0863,63877.0
2022-02-24 15:50:00,81.0,81.59,81.0,81.52,115598.0,80.116,80.6995,80.116,80.6303,115598.0
2022-02-24 15:55:00,81.51,81.54,81.29,81.38,172134.0,80.6204,80.6501,80.4028,80.4918,172134.0
2022-02-25 09:30:00,82.01,83.88,81.96,83.56,109044.0,81.1149,82.9645,81.0655,82.648,109044.0
2022-02-25 09:35:00,83.47,83.86,82.43,82.5,48234.0,82.559,82.9447,81.5303,81.5996,48234.0
2022-02-25 09:40:00,82.44,82.66,81.59,81.79,52281.0,81.5402,81.7578,80.6995,80.8973,52281.0
2022-02-25 09:45:00,81.79,82.26,81.75,82.24,25013.0,80.8973,81.3622,80.8578,81.3424,25013.0
2022-02-25 09:50:00,82.16,82.34,81.68,81.84,34198.0,81.2633,81.4413,80.7885,80.9468,34198.0
2022-02-25 09:55:00,81.91,82.03,81.41,81.46,27936.0,81.016,81.1347,80.5215,80.5709,27936.0
2022-02-25 10:00:00,81.5,81.56,80.86,80.9,45357.0,80.6105,80.6698,79.9775,80.017,45357.0
2022-02-25 10:05:00,80.94,81.33,80.81,81.25,40441.0,80.0566,80.4424,79.928,80.3632,40441.0
2022-02-25 10:10:00,81.32,81.46,80.75,80.95,56296.0,80.4325,80.5709,79.8687,80.0665,56296.0
2022-02-25 10:15:00,80.92,81.45,80.84,81.45,15089.0,80.0368,80.561,79.9577,80.561,15089.0
2022-02-25 10:20:00,81.46,81.65,81.27,81.48,19719.0,80.5709,80.7589,80.383,80.5907,19719.0
2022-02-25 10:25:00,81.42,81.51,81.25,81.44,18345.0,80.5314,80.6204,80.3632,80.5512,18345.0
2022-02-25 10:30:00,81.39,81.49,80.99,81.15,18988.0,80.5017,80.6006,80.1061,80.2643,18988.0
2022-02-25 10:35:00,81.14,81.27,80.86,81.24,20702.0,80.2544,80.383,79.9775,80.3533,20702.0
2022-02-25 10:40:00,81.25,81.76,81.25,81.76,19899.0,80.3632,80.8677,80.3632,80.8677,19899.0
2022-02-25 10:45:00,81.75,81.98,81.71,81.98,19194.0,80.8578,81.0853,80.8182,81.0853,19194.0
2022-02-25 10:50:00,81.95,82.22,81.8,82.13,29263.0,81.0556,81.3226,80.9072,81.2336,29263.0
2022-02-25 10:55:00,82.1,82.43,81.95,82.08,16660.0,81.2039,81.5303,81.0556,81.1842,16660.0
2022-02-25 11:00:00,82.08,82.09,81.68,81.82,23700.0,81.1842,81.1941,80.7885,80.927,23700.0
2022-02-25 11:05:00,81.85,81.85,81.49,81.7,12817.0,80.9567,80.9567,80.6006,80.8083,12817.0
2022-02-25 11:10:00,81.72,82.14,81.66,82.09,39072.0,80.8281,81.2435,80.7687,81.1941,39072.0
2022-02-25 11:15:00,82.09,82.22,81.95,82.21,17463.0,81.1941,81.3226,81.0556,81.3127,17463.0
2022-02-25 11:20:00,82.23,82.32,82.11,82.19,22739.0,81.3325,81.4215,81.2138,81.293,22739.0
2022-02-25 11:25:00,82.15,82.23,81.97,82.05,30121.0,81.2534,81.3325,81.0754,81.1545,30121.0
2022-02-25 11:30:00,82.09,82.16,81.89,81.98,17510.0,81.1941,81.2633,80.9962,81.0853,17510.0
2022-02-25 11:35:00,82.01,82.21,81.89,82.07,11904.0,81.1149,81.3127,80.9962,81.1743,11904.0
2022-02-25 11:40:00,82.1,82.11,81.89,82.06,10252.0,81.2039,81.2138,80.9962,81.1644,10252.0
2022-02-25 11:45:00,82.12,82.36,82.11,82.31,19326.0,81.2237,81.4611,81.2138,81.4117,19326.0
2022-02-25 11:50:00,82.35,82.58,82.33,82.56,27522.0,81.4512,81.6787,81.4314,81.6589,27522.0
2022-02-25 11:55:00,82.59,82.83,82.58,82.81,18618.0,81.6886,81.926,81.6787,81.9062,18618.0
2022-02-25 12:00:00,82.8,82.99,82.76,82.88,19837.0,81.8963,82.0842,81.8567,81.9754,19837.0
2022-02-25 12:05:00,82.89,82.92,82.66,82.74,15751.0,81.9853,82.015,81.7578,81.837,15751.0
2022-02-25 12:10:00,82.8,82.89,82.54,82.57,14633.0,81.8963,81.9853,81.6391,81.6688,14633.0
2022-02-25 12:15:00,82.55,82.92,82.51,82.89,15634.0,81.649,82.015,81.6095,81.9853,15634.0
2022-02-25 12:20:00,82.89,82.94,82.65,82.66,9980.0,81.9853,82.0348,81.7479,81.7578,9980.0
2022-02-25 12:25:00,82.67,82.88,82.64,82.84,8681.0,81.7677,81.9754,81.7381,81.9359,8681.0
2022-02-25 12:30:00,82.87,82.95,82.8,82.9,22065.0,81.9655,82.0447,81.8963,81.9952,22065.0
2022-02-25 12:35:00,82.89,82.94,82.64,82.73,37197.0,81.9853,82.0348,81.7381,81.8271,37197.0
2022-02-25 12:40:00,82.75,82.94,82.75,82.91,9224.0,81.8469,82.0348,81.8469,82.0051,9224.0
2022-02-25 12:45:00,82.91,82.93,82.61,82.61,9733.0,82.0051,82.0249,81.7084,81.7084,9733.0
2022-02-25 12:50:00,82.6,82.6,82.39,82.43,25852.0,81.6985,81.6985,81.4908,81.5303,25852.0
2022-02-25 12:55:00,82.42,82.55,82.2,82.45,11236.0,81.5205,81.649,81.3029,81.5501,11236.0
2022-02-25 13:00:00,82.45,82.72,82.45,82.6,20086.0,81.5501,81.8172,81.5501,81.6985,20086.0
2022-02-25 13:05:00,82.49,82.53,82.29,82.31,12360.0,81.5897,81.6293,81.3919,81.4117,12360.0
2022-02-25 13:10:00,82.33,82.43,82.15,82.39,13689.0,81.4314,81.5303,81.2534,81.4908,13689.0
2022-02-25 13:15:00,82.37,82.56,82.2,82.55,11944.0,81.471,81.6589,81.3029,81.649,11944.0
2022-02-25 13:20:00,82.54,82.59,82.41,82.45,5298.0,81.6391,81.6886,81.5106,81.5501,5298.0
2022-02-25 13:25:00,82.47,82.7,82.46,82.59,7700.0,81.5699,81.7974,81.56,81.6886,7700.0
2022-02-25 13:30:00,82.62,82.79,82.6,82.69,9733.0,81.7183,81.8864,81.6985,81.7875,9733.0
2022-02-25 13:35:00,82.69,82.69,82.49,82.67,7232.0,81.7875,81.7875,81.5897,81.7677,7232.0
2022-02-25 13:40:00,82.7,82.92,82.7,82.85,13789.0,81.7974,82.015,81.7974,81.9458,13789.0
2022-02-25 13:45:00,82.89,82.97,82.87,82.93,7932.0,81.9853,82.0645,81.9655,82.0249,7932.0
2022-02-25 13:50:00,82.89,82.98,82.79,82.88,7487.0,81.9853,82.0743,81.8864,81.9754,7487.0
2022-02-25 13:55:00,82.83,82.88,82.68,82.81,10850.0,81.926,81.9754,81.7776,81.9062,10850.0
2022-02-25 14:00:00,82.8,82.96,82.57,82.87,11098.0,81.8963,82.0546,81.6688,81.9655,11098.0
2022-02-25 14:05:00,82.81,82.91,82.67,82.85,15033.0,81.9062,82.0051,81.7677,81.9458,15033.0
2022-02-25 14:10:00,82.89,82.89,82.69,82.8,13822.0,81.9853,81.9853,81.7875,81.8963,13822.0
2022-02-25 14:15:00,82.83,82.94,82.83,82.9,6433.0,81.926,82.0348,81.926,81.9952,6433.0
2022-02-25 14:20:00,82.91,83.15,82.91,83.15,25930.0,82.0051,82.2425,82.0051,82.2425,25930.0
2022-02-25 14:25:00,83.12,83.21,83.05,83.14,11348.0,82.2128,82.3018,82.1436,82.2326,11348.0
2022-02-25 14:30:00,83.18,83.23,82.85,82.89,11178.0,82.2722,82.3216,81.9458,81.9853,11178.0
2022-02-25 14:35:00,82.9,83.16,82.9,83.06,8780.0,81.9952,82.2524,81.9952,82.1535,8780.0
2022-02-25 14:40:00,83.05,83.33,83.05,83.33,16014.0,82.1436,82.4205,82.1436,82.4205,16014.0
2022-02-25 14:45:00,83.31,83.33,83.2,83.25,25894.0,82.4007,82.4205,82.2919,82.3414,25894.0
2022-02-25 14:50:00,83.23,83.28,82.89,83.03,19952.0,82.3216,82.3711,81.9853,82.1238,19952.0
2022-02-25 14:55:00,83.04,83.26,83.01,83.16,17533.0,82.1337,82.3513,82.104,82.2524,17533.0
2022-02-25 15:00:00,83.14,83.19,83.01,83.08,12586.0,82.2326,82.2821,82.104,82.1733,12586.0
2022-02-25 15:05:00,83.13,83.26,83.07,83.2,14494.0,82.2227,82.3513,82.1634,82.2919,14494.0
2022-02-25 15:10:00,83.2,83.28,83.06,83.28,7353.0,82.2919,82.3711,82.1535,82.3711,7353.0
2022-02-25 15:15:00,83.3,83.53,83.23,83.5,23136.0,82.3909,82.6183,82.3216,82.5887,23136.0
2022-02-25 15:20:00,83.53,83.75,83.46,83.64,23154.0,82.6183,82.8359,82.5491,82.7271,23154.0
2022-02-25 15:25:00,83.64,83.67,83.37,83.37,19920.0,82.7271,82.7568,82.4601,82.4601,19920.0
2022-02-25 15:30:00,83.38,83.53,83.18,83.2,26034.0,82.47,82.6183,82.2722,82.2919,26034.0
2022-02-25 15:35:00,83.19,83.35,83.14,83.31,21617.0,82.2821,82.4403,82.2326,82.4007,21617.0
2022-02-25 15:40:00,83.3,83.37,83.08,83.26,46572.0,82.3909,82.4601,82.1733,82.3513,46572.0
2022-02-25 15:45:00,83.27,83.65,83.23,83.54,40588.0,82.3612,82.737,82.3216,82.6282,40588.0
2022-02-25 15:50:00,83.55,83.81,83.55,83.66,102448.0,82.6381,82.8953,82.6381,82.7469,102448.0
2022-02-25 15:55:00,83.67,83.8,83.55,83.75,152366.0,82.7568,82.8854,82.6381,82.8359,152366.0
2022-02-28 09:30:00,81.87,82.2,80.85,81.13,76434.0,80.9765,81.3029,79.9676,80.2445,76434.0
2022-02-28 09:35:00,81.19,81.55,80.25,80.28,90040.0,80.3039,80.66,79.3741,79.4038,90040.0
2022-02-28 09:40:00,80.22,80.59,79.7,80.12,85780.0,79.3445,79.7104,78.8301,79.2456,85780.0
2022-02-28 09:45:00,80.13,80.15,79.4,79.56,71542.0,79.2554,79.2752,78.5334,78.6917,71542.0
2022-02-28 09:50:00,79.51,79.85,79.13,79.68,70132.0,78.6422,78.9785,78.2664,78.8104,70132.0
2022-02-28 09:55:00,79.64,81.0,79.63,80.97,68516.0,78.7708,80.116,78.7609,80.0863,68516.0
2022-02-28 10:00:00,80.83,80.94,79.32,79.51,74385.0,79.9478,80.0566,78.4543,78.6422,74385.0
2022-02-28 10:05:00,79.5,79.85,79.4,79.76,44209.0,78.6323,78.9785,78.5334,78.8895,44209.0
2022-02-28 10:10:00,79.79,79.85,79.16,79.24,55861.0,78.9192,78.9785,78.296,78.3752,55861.0
2022-02-28 10:15:00,79.19,79.5,79.1,79.15,50115.0,78.3257,78.6323,78.2367,78.2861,50115.0
2022-02-28 10:20:00,79.2,79.67,79.14,79.65,31929.0,78.3356,78.8005,78.2763,78.7807,31929.0
2022-02-28 10:25:00,79.67,79.85,79.42,79.56,31721.0,78.8005,78.9785,78.5532,78.6917,31721.0
2022-02-28 10:30:00,79.57,80.16,79.54,80.0,39581.0,78.7016,79.2851,78.6719,79.1269,39581.0
2022-02-28 10:35:00,79.99,80.83,79.95,80.7,49400.0,79.117,79.9478,79.0774,79.8192,49400.0
2022-02-28 10:40:00,80.76,81.08,80.71,80.77,35853.0,79.8786,80.1951,79.8291,79.8885,35853.0
2022-02-28 10:45:00,80.77,80.89,80.63,80.72,28658.0,79.8885,80.0072,79.75,79.839,28658.0
2022-02-28 10:50:00,80.73,81.08,80.72,81.03,31452.0,79.8489,80.1951,79.839,80.1456,31452.0
2022-02-28 10:55:00,81.06,81.52,81.05,81.32,33448.0,80.1753,80.6303,80.1654,80.4325,33448.0
2022-02-28 11:00:00,81.41,81.64,81.26,81.61,20236.0,80.5215,80.749,80.3731,80.7193,20236.0
2022-02-28 11:05:00,81.58,81.61,81.31,81.42,28256.0,80.6896,80.7193,80.4226,80.5314,28256.0
2022-02-28 11:10:00,81.41,81.55,81.31,81.39,16571.0,80.5215,80.66,80.4226,80.5017,16571.0
2022-02-28 11:15:00,81.43,81.88,81.41,81.76,24512.0,80.5413,80.9863,80.5215,80.8677,24512.0
2022-02-28 11:20:00,81.76,81.83,81.66,81.73,29096.0,80.8677,80.9369,80.7687,80.838,29096.0
2022-02-28 11:25:00,81.72,81.95,81.65,81.83,31494.0,80.8281,81.0556,80.7589,80.9369,31494.0
2022-02-28 11:30:00,81.84,81.93,81.68,81.68,24369.0,80.9468,81.0358,80.7885,80.7885,24369.0
2022-02-28 11:35:00,81.66,81.87,81.63,81.79,28842.0,80.7687,80.9765,80.7391,80.8973,28842.0
2022-02-28 11:40:00,81.81,82.0,81.77,81.91,24896.0,80.9171,81.105,80.8775,81.016,24896.0
2022-02-28 11:45:00,81.9,82.1,81.71,81.75,24668.0,81.0061,81.2039,80.8182,80.8578,24668.0
2022-02-28 11:50:00,81.8,81.8,81.57,81.75,22783.0,80.9072,80.9072,80.6797,80.8578,22783.0
2022-02-28 11:55:00,81.76,82.0,81.76,82.0,12748.0,80.8677,81.105,80.8677,81.105,12748.0
2022-02-28 12:00:00,81.95,82.0,81.7,81.7,13776.0,81.0556,81.105,80.8083,80.8083,13776.0
2022-02-28 12:05:00,81.68,81.68,81.09,81.13,31448.0,80.7885,80.7885,80.205,80.2445,31448.0
2022-02-28 12:10:00,81.13,81.28,80.81,80.92,37674.0,80.2445,80.3929,79.928,80.0368,37674.0
2022-02-28 12:15:00,80.92,80.99,80.73,80.95,21478.0,80.0368,80.1061,79.8489,80.0665,21478.0
2022-02-28 12:20:00,80.96,81.03,80.5,80.53,43597.0,80.0764,80.1456,79.6214,79.6511,43597.0
2022-02-28 12:25:00,80.54,80.7,80.53,80.65,14248.0,79.661,79.8192,79.6511,79.7698,14248.0
2022-02-28 12:30:00,80.58,80.73,80.33,80.38,22484.0,79.7005,79.8489,79.4533,79.5027,22484.0
2022-02-28 12:35:00,80.42,80.44,80.16,80.17,23382.0,79.5423,79.5621,79.2851,79.295,23382.0
2022-02-28 12:40:00,80.19,80.24,79.96,79.96,36931.0,79.3148,79.3642,79.0873,79.0873,36931.0
2022-02-28 12:45:00,79.94,80.23,79.88,80.22,40255.0,79.0675,79.3544,79.0082,79.3445,40255.0
2022-02-28 12:50:00,80.22,80.24,79.89,80.11,40546.0,79.3445,79.3642,79.0181,79.2357,40546.0
2022-02-28 12:55:00,80.1,80.25,80.08,80.25,10290.0,79.2258,79.3741,79.206,79.3741,10290.0
2022-02-28 13:00:00,80.24,80.6,80.23,80.57,13876.0,79.3642,79.7203,79.3544,79.6906,13876.0
2022-02-28 13:05:00,80.67,80.94,80.58,80.93,15525.0,79.7896,80.0566,79.7005,80.0467,15525.0
2022-02-28 13:10:00,80.91,81.06,80.89,80.95,10468.0,80.0269,80.1753,80.0072,80.0665,10468.0
2022-02-28 13:15:00,80.94,80.95,80.43,80.49,17407.0,80.0566,80.0665,79.5522,79.6115,17407.0
2022-02-28 13:20:00,80.47,80.49,80.34,80.48,8869.0,79.5917,79.6115,79.4632,79.6016,8869.0
2022-02-28 13:25:00,80.46,80.86,80.45,80.71,12196.0,79.5818,79.9775,79.572,79.8291,12196.0
2022-02-28 13:30:00,80.77,81.06,80.71,80.92,17788.0,79.8885,80.1753,79.8291,80.0368,17788.0
2022-02-28 13:35:00,80.96,80.98,80.74,80.84,12064.0,80.0764,80.0962,79.8588,79.9577,12064.0
2022-02-28 13:40:00,80.84,80.95,80.72,80.8,14254.0,79.9577,80.0665,79.839,79.9181,14254.0
2022-02-28 13:45:00,80.78,80.79,80.5,80.63,11241.0,79.8984,79.9082,79.6214,79.75,11241.0
2022-02-28 13:50:00,80.66,80.71,80.48,80.61,27445.0,79.7797,79.8291,79.6016,79.7302,27445.0
2022-02-28 13:55:00,80.6,80.68,80.46,80.5,16696.0,79.7203,79.7994,79.5818,79.6214,16696.0
2022-02-28 14:00:00,80.48,80.49,80.0,80.04,22452.0,79.6016,79.6115,79.1269,79.1664,22452.0
2022-02-28 14:05:00,80.03,80.19,79.95,79.95,33359.0,79.1565,79.3148,79.0774,79.0774,33359.0
2022-02-28 14:10:00,79.94,80.02,79.86,79.95,36085.0,79.0675,79.1466,78.9884,79.0774,36085.0
2022-02-28 14:15:00,79.94,80.07,79.77,80.03,30839.0,79.0675,79.1961,78.8994,79.1565,30839.0
2022-02-28 14:20:00,80.07,80.08,79.71,79.72,23001.0,79.1961,79.206,78.84,78.8499,23001.0
2022-02-28 14:25:00,79.74,79.96,79.72,79.86,17369.0,78.8697,79.0873,78.8499,78.9884,17369.0
2022-02-28 14:30:00,79.91,79.96,79.72,79.85,9725.0,79.0378,79.0873,78.8499,78.9785,9725.0
2022-02-28 14:35:00,79.83,80.09,79.83,79.89,15986.0,78.9587,79.2159,78.9587,79.0181,15986.0
2022-02-28 14:40:00,79.9,80.43,79.9,80.39,16465.0,79.028,79.5522,79.028,79.5126,16465.0
2022-02-28 14:45:00,80.39,80.41,80.18,80.28,16303.0,79.5126,79.5324,79.3049,79.4038,16303.0
2022-02-28 14:50:00,80.26,80.33,80.19,80.23,19285.0,79.384,79.4533,79.3148,79.3544,19285.0
2022-02-28 14:55:00,80.23,80.44,80.23,80.32,26125.0,79.3544,79.5621,79.3544,79.4434,26125.0
2022-02-28 15:00:00,80.32,80.37,80.12,80.14,32930.0,79.4434,79.4928,79.2456,79.2653,32930.0
2022-02-28 15:05:00,80.09,80.28,79.88,80.28,40368.0,79.2159,79.4038,79.0082,79.4038,40368.0
2022-02-28 15:10:00,80.25,80.25,79.95,80.03,17560.0,79.3741,79.3741,79.0774,79.1565,17560.0
2022-02-28 15:15:00,80.02,80.4,80.02,80.29,49342.0,79.1466,79.5225,79.1466,79.4137,49342.0
2022-02-28 15:20:00,80.28,80.46,80.28,80.44,93703.0,79.4038,79.5818,79.4038,79.5621,93703.0
2022-02-28 15:25:00,80.44,80.6,80.34,80.42,24492.0,79.5621,79.7203,79.4632,79.5423,24492.0
2022-02-28 15:30:00,80.41,80.41,80.15,80.16,35827.0,79.5324,79.5324,79.2752,79.2851,35827.0
2022-02-28 15:35:00,80.16,80.16,80.01,80.09,179131.0,79.2851,79.2851,79.1368,79.2159,179131.0
2022-02-28 15:40:00,80.11,80.46,80.1,80.43,50015.0,79.2357,79.5818,79.2258,79.5522,50015.0
2022-02-28 15:45:00,80.42,80.69,80.41,80.58,87136.0,79.5423,79.8093,79.5324,79.7005,87136.0
2022-02-28 15:50:00,80.61,80.92,80.57,80.77,64820.0,79.7302,80.0368,79.6906,79.8885,64820.0
2022-02-28 15:55:00,80.79,81.04,80.71,80.74,172504.0,79.9082,80.1555,79.8291,79.8588,172504.0
2022-03-01 09:30:00,79.47,79.47,78.0,78.76,177924.0,78.6027,78.6027,77.1487,77.9004,177924.0
2022-03-01 09:35:00,78.76,79.05,77.85,77.85,101178.0,77.9004,78.1872,77.0003,77.0003,101178.0
2022-03-01 09:40:00,77.91,77.91,76.89,77.01,168303.0,77.0597,77.0597,76.0508,76.1695,168303.0
2022-03-01 09:45:00,77.12,77.18,76.04,76.3,218042.0,76.2783,76.3376,75.2101,75.4672,218042.0
2022-03-01 09:50:00,76.33,76.56,76.06,76.41,116344.0,75.4969,75.7244,75.2299,75.576,116344.0
2022-03-01 09:55:00,76.46,76.62,76.04,76.14,73339.0,75.6255,75.7838,75.2101,75.309,73339.0
2022-03-01 10:00:00,76.22,76.56,76.0,76.07,114505.0,75.3881,75.7244,75.1705,75.2398,114505.0
2022-03-01 10:05:00,76.04,76.23,75.72,75.72,153107.0,75.2101,75.398,74.8936,74.8936,153107.0
2022-03-01 10:10:00,75.67,75.73,75.4,75.53,95611.0,74.8441,74.9035,74.5771,74.7057,95611.0
2022-03-01 10:15:00,75.53,75.81,75.4,75.4,109167.0,74.7057,74.9826,74.5771,74.5771,109167.0
2022-03-01 10:20:00,75.42,75.84,75.41,75.71,181666.0,74.5969,75.0123,74.587,74.8837,181666.0
2022-03-01 10:25:00,75.7,75.75,75.37,75.74,110241.0,74.8738,74.9233,74.5474,74.9134,110241.0
2022-03-01 10:30:00,75.77,76.38,75.71,75.95,129453.0,74.943,75.5464,74.8837,75.1211,129453.0
2022-03-01 10:35:00,75.98,76.11,75.76,76.01,56694.0,75.1507,75.2793,74.9331,75.1804,56694.0
2022-03-01 10:40:00,76.01,76.01,75.56,75.57,61033.0,75.1804,75.1804,74.7353,74.7452,61033.0
2022-03-01 10:45:00,75.55,75.77,75.45,75.63,50448.0,74.7254,74.943,74.6265,74.8046,50448.0
2022-03-01 10:50:00,75.63,76.0,75.56,75.75,57338.0,74.8046,75.1705,74.7353,74.9233,57338.0
2022-03-01 10:55:00,75.75,75.75,75.36,75.38,46285.0,74.9233,74.9233,74.5375,74.5573,46285.0
2022-03-01 11:00:00,75.36,75.45,75.16,75.25,75528.0,74.5375,74.6265,74.3397,74.4287,75528.0
2022-03-01 11:05:00,75.25,75.31,75.04,75.05,65237.0,74.4287,74.4881,74.221,74.2309,65237.0
2022-03-01 11:10:00,75.08,75.11,74.86,75.08,131371.0,74.2606,74.2902,74.043,74.2606,131371.0
2022-03-01 11:15:00,75.07,75.1,74.93,75.06,37627.0,74.2507,74.2803,74.1122,74.2408,37627.0
2022-03-01 11:20:00,75.06,75.22,75.02,75.09,53043.0,74.2408,74.399,74.2012,74.2705,53043.0
2022-03-01 11:25:00,75.07,75.12,74.68,74.75,81857.0,74.2507,74.3001,73.8649,73.9342,81857.0
2022-03-01 11:30:00,74.77,74.77,74.41,74.42,61623.0,73.9539,73.9539,73.5979,73.6078,61623.0
2022-03-01 11:35:00,74.41,74.66,74.3,74.5,58505.0,73.5979,73.8451,73.4891,73.6869,58505.0
2022-03-01 11:40:00,74.55,74.66,73.95,73.97,106761.0,73.7363,73.8451,73.1429,73.1627,106761.0
2022-03-01 11:45:00,73.94,74.0,73.66,73.75,92948.0,73.133,73.1924,72.8561,72.9451,92948.0
2022-03-01 11:50:00,73.73,73.91,73.55,73.74,61460.0,72.9253,73.1033,72.7473,72.9352,61460.0
2022-03-01 11:55:00,73.74,73.77,73.5,73.69,54204.0,72.9352,72.9649,72.6978,72.8857,54204.0
2022-03-01 12:00:00,73.66,73.74,73.39,73.45,47349.0,72.8561,72.9352,72.589,72.6484,47349.0
2022-03-01 12:05:00,73.63,73.77,73.35,73.38,41153.0,72.8264,72.9649,72.5494,72.5791,41153.0
2022-03-01 12:10:00,73.35,73.8,73.33,73.8,51098.0,72.5494,72.9945,72.5297,72.9945,51098.0
2022-03-01 12:15:00,73.8,74.02,73.57,73.98,42110.0,72.9945,73.2121,72.767,73.1726,42110.0
2022-03-01 12:20:00,74.03,74.05,73.83,73.93,56244.0,73.222,73.2418,73.0242,73.1231,56244.0
2022-03-01 12:25:00,73.9,74.39,73.82,74.26,63466.0,73.0934,73.5781,73.0143,73.4495,63466.0
2022-03-01 12:30:00,74.23,74.28,74.04,74.14,31286.0,73.4198,73.4693,73.2319,73.3308,31286.0
2022-03-01 12:35:00,74.12,74.2,73.99,74.17,30767.0,73.311,73.3902,73.1825,73.3605,30767.0
2022-03-01 12:40:00,74.18,74.54,74.13,74.54,40451.0,73.3704,73.7265,73.3209,73.7265,40451.0
2022-03-01 12:45:00,74.54,74.81,74.36,74.72,49527.0,73.7265,73.9935,73.5484,73.9045,49527.0
2022-03-01 12:50:00,74.72,74.99,74.7,74.92,47896.0,73.9045,74.1715,73.8847,74.1023,47896.0
2022-03-01 12:55:00,74.89,75.0,74.83,74.9,55465.0,74.0726,74.1814,74.0133,74.0825,55465.0
2022-03-01 13:00:00,74.88,75.1,74.65,74.69,36062.0,74.0627,74.2803,73.8353,73.8748,36062.0
2022-03-01 13:05:00,74.66,74.76,74.49,74.65,23526.0,73.8451,73.9441,73.677,73.8353,23526.0
2022-03-01 13:10:00,74.65,74.65,74.1,74.2,37899.0,73.8353,73.8353,73.2913,73.3902,37899.0
2022-03-01 13:15:00,74.23,74.23,73.85,73.89,36510.0,73.4198,73.4198,73.044,73.0836,36510.0
2022-03-01 13:20:00,73.89,74.01,73.8,73.82,29701.0,73.0836,73.2022,72.9945,73.0143,29701.0
2022-03-01 13:25:00,73.85,73.88,73.5,73.51,44495.0,73.044,73.0737,72.6978,72.7077,44495.0
2022-03-01 13:30:00,73.5,73.88,73.4,73.78,57683.0,72.6978,73.0737,72.5989,72.9748,57683.0
2022-03-01 13:35:00,73.76,73.98,73.7,73.79,36337.0,72.955,73.1726,72.8956,72.9846,36337.0
2022-03-01 13:40:00,73.78,73.78,73.39,73.41,38794.0,72.9748,72.9748,72.589,72.6088,38794.0
2022-03-01 13:45:00,73.41,73.51,73.14,73.22,50221.0,72.6088,72.7077,72.3417,72.4209,50221.0
2022-03-01 13:50:00,73.23,73.38,73.13,73.36,32413.0,72.4308,72.5791,72.3318,72.5593,32413.0
2022-03-01 13:55:00,73.31,73.66,73.31,73.53,41294.0,72.5099,72.8561,72.5099,72.7275,41294.0
2022-03-01 14:00:00,73.59,73.61,73.36,73.51,15852.0,72.7868,72.8066,72.5593,72.7077,15852.0
2022-03-01 14:05:00,73.5,73.57,73.3,73.46,31304.0,72.6978,72.767,72.5,72.6582,31304.0
2022-03-01 14:10:00,73.45,73.45,73.25,73.26,26841.0,72.6484,72.6484,72.4505,72.4604,26841.0
2022-03-01 14:15:00,73.23,73.72,73.05,73.71,32929.0,72.4308,72.9154,72.2527,72.9055,32929.0
2022-03-01 14:20:00,73.7,74.0,73.63,73.89,32527.0,72.8956,73.1924,72.8264,73.0836,32527.0
2022-03-01 14:25:00,73.94,73.99,73.79,73.85,33129.0,73.133,73.1825,72.9846,73.044,33129.0
2022-03-01 14:30:00,73.85,73.9,73.57,73.64,32857.0,73.044,73.0934,72.767,72.8363,32857.0
2022-03-01 14:35:00,73.64,73.87,73.54,73.83,37977.0,72.8363,73.0638,72.7374,73.0242,37977.0
2022-03-01 14:40:00,73.84,74.03,73.83,73.97,29780.0,73.0341,73.222,73.0242,73.1627,29780.0
2022-03-01 14:45:00,74.01,74.14,73.85,74.0,42689.0,73.2022,73.3308,73.044,73.1924,42689.0
2022-03-01 14:50:00,74.01,74.01,73.69,73.94,37175.0,73.2022,73.2022,72.8857,73.133,37175.0
2022-03-01 14:55:00,73.91,74.08,73.8,73.92,57326.0,73.1033,73.2715,72.9945,73.1132,57326.0
2022-03-01 15:00:00,73.92,74.52,73.81,74.52,41005.0,73.1132,73.7067,73.0044,73.7067,41005.0
2022-03-01 15:05:00,74.55,74.72,74.46,74.55,77942.0,73.7363,73.9045,73.6473,73.7363,77942.0
2022-03-01 15:10:00,74.54,74.54,73.87,74.04,48890.0,73.7265,73.7265,73.0638,73.2319,48890.0
2022-03-01 15:15:00,74.06,74.12,73.92,73.95,41373.0,73.2517,73.311,73.1132,73.1429,41373.0
2022-03-01 15:20:00,73.99,74.01,73.79,73.85,43985.0,73.1825,73.2022,72.9846,73.044,43985.0
2022-03-01 15:25:00,73.84,73.87,73.61,73.63,41230.0,73.0341,73.0638,72.8066,72.8264,41230.0
2022-03-01 15:30:00,73.62,73.63,73.38,73.52,115933.0,72.8165,72.8264,72.5791,72.7176,115933.0
2022-03-01 15:35:00,73.51,73.66,73.48,73.61,59852.0,72.7077,72.8561,72.678,72.8066,59852.0
2022-03-01 15:40:00,73.61,73.62,73.23,73.26,68015.0,72.8066,72.8165,72.4308,72.4604,68015.0
2022-03-01 15:45:00,73.26,73.34,73.09,73.12,101370.0,72.4604,72.5396,72.2923,72.322,101370.0
2022-03-01 15:50:00,73.1,73.43,73.06,73.38,133697.0,72.3022,72.6286,72.2626,72.5791,133697.0
2022-03-01 15:55:00,73.37,73.81,73.32,73.63,318872.0,72.5692,73.0044,72.5198,72.8264,318872.0
2022-03-02 09:30:00,74.73,75.87,74.57,75.63,134687.0,73.9144,75.0419,73.7561,74.8046,134687.0
2022-03-02 09:35:00,75.62,75.71,74.83,75.18,56711.0,74.7947,74.8837,74.0133,74.3595,56711.0
2022-03-02 09:40:00,75.13,75.54,74.78,75.49,44767.0,74.31,74.7155,73.9638,74.6661,44767.0
2022-03-02 09:45:00,75.48,75.93,75.33,75.58,61480.0,74.6562,75.1013,74.5078,74.7551,61480.0
2022-03-02 09:50:00,75.53,75.72,75.2,75.49,49126.0,74.7057,74.8936,74.3793,74.6661,49126.0
2022-03-02 09:55:00,75.51,75.64,74.94,75.16,53029.0,74.6859,74.8145,74.1221,74.3397,53029.0
2022-03-02 10:00:00,75.16,75.3,74.73,74.97,41636.0,74.3397,74.4782,73.9144,74.1518,41636.0
2022-03-02 10:05:00,74.91,74.95,74.09,74.31,56318.0,74.0924,74.132,73.2814,73.499,56318.0
2022-03-02 10:10:00,74.31,74.51,74.04,74.11,84551.0,73.499,73.6968,73.2319,73.3012,84551.0
2022-03-02 10:15:00,74.12,74.46,74.07,74.38,63066.0,73.311,73.6473,73.2616,73.5682,63066.0
2022-03-02 10:20:00,74.38,74.54,74.16,74.22,27832.0,73.5682,73.7265,73.3506,73.41,27832.0
2022-03-02 10:25:00,74.29,74.76,73.86,74.68,71150.0,73.4792,73.9441,73.0539,73.8649,71150.0
2022-03-02 10:30:00,74.74,74.95,74.09,74.18,80455.0,73.9243,74.132,73.2814,73.3704,80455.0
2022-03-02 10:35:00,74.2,74.78,74.11,74.65,48938.0,73.3902,73.9638,73.3012,73.8353,48938.0
2022-03-02 10:40:00,74.69,74.72,74.31,74.48,20944.0,73.8748,73.9045,73.499,73.6671,20944.0
2022-03-02 10:45:00,74.59,74.59,74.08,74.39,30909.0,73.7759,73.7759,73.2715,73.5781,30909.0
2022-03-02 10:50:00,74.43,74.53,74.05,74.05,45722.0,73.6177,73.7166,73.2418,73.2418,45722.0
2022-03-02 10:55:00,74.11,74.62,74.11,74.39,24473.0,73.3012,73.8056,73.3012,73.5781,24473.0
2022-03-02 11:00:00,74.38,74.79,74.05,74.65,40741.0,73.5682,73.9737,73.2418,73.8353,40741.0
2022-03-02 11:05:00,74.66,75.07,74.44,74.91,52429.0,73.8451,74.2507,73.6275,74.0924,52429.0
2022-03-02 11:10:00,74.92,75.1,74.84,75.08,24973.0,74.1023,74.2803,74.0232,74.2606,24973.0
2022-03-02 11:15:00,75.04,75.24,75.03,75.2,23508.0,74.221,74.4188,74.2111,74.3793,23508.0
2022-03-02 11:20:00,75.16,75.26,75.04,75.21,17645.0,74.3397,74.4386,74.221,74.3891,17645.0
2022-03-02 11:25:00,75.2,75.38,75.18,75.24,30987.0,74.3793,74.5573,74.3595,74.4188,30987.0
2022-03-02 11:30:00,75.24,75.53,75.07,75.17,63492.0,74.4188,74.7057,74.2507,74.3496,63492.0
2022-03-02 11:35:00,75.16,75.21,74.84,75.08,40856.0,74.3397,74.3891,74.0232,74.2606,40856.0
2022-03-02 11:40:00,75.09,75.31,75.0,75.05,51280.0,74.2705,74.4881,74.1814,74.2309,51280.0
2022-03-02 11:45:00,75.14,75.38,75.14,75.2,19326.0,74.3199,74.5573,74.3199,74.3793,19326.0
2022-03-02 11:50:00,75.18,75.32,75.02,75.08,25794.0,74.3595,74.4979,74.2012,74.2606,25794.0
2022-03-02 11:55:00,75.04,75.35,75.04,75.23,25659.0,74.221,74.5276,74.221,74.4089,25659.0
2022-03-02 12:00:00,75.23,75.32,74.93,74.93,17757.0,74.4089,74.4979,74.1122,74.1122,17757.0
2022-03-02 12:05:00,74.92,75.0,74.78,74.89,11835.0,74.1023,74.1814,73.9638,74.0726,11835.0
2022-03-02 12:10:00,74.9,75.05,74.73,74.98,19606.0,74.0825,74.2309,73.9144,74.1617,19606.0
2022-03-02 12:15:00,74.96,75.07,74.85,74.89,11590.0,74.1419,74.2507,74.0331,74.0726,11590.0
2022-03-02 12:20:00,74.91,74.95,74.73,74.74,15360.0,74.0924,74.132,73.9144,73.9243,15360.0
2022-03-02 12:25:00,74.78,74.91,74.54,74.86,13527.0,73.9638,74.0924,73.7265,74.043,13527.0
2022-03-02 12:30:00,74.9,75.08,74.88,75.05,9494.0,74.0825,74.2606,74.0627,74.2309,9494.0
2022-03-02 12:35:00,75.05,75.05,74.77,74.77,10896.0,74.2309,74.2309,73.9539,73.9539,10896.0
2022-03-02 12:40:00,74.79,74.85,74.57,74.77,29062.0,73.9737,74.0331,73.7561,73.9539,29062.0
2022-03-02 12:45:00,74.76,74.85,74.65,74.76,25671.0,73.9441,74.0331,73.8353,73.9441,25671.0
2022-03-02 12:50:00,74.76,74.78,74.59,74.67,12376.0,73.9441,73.9638,73.7759,73.855,12376.0
2022-03-02 12:55:00,74.67,74.91,74.63,74.89,7703.0,73.855,74.0924,73.8155,74.0726,7703.0
2022-03-02 13:00:00,74.9,75.33,74.9,75.32,12704.0,74.0825,74.5078,74.0825,74.4979,12704.0
2022-03-02 13:05:00,75.33,75.37,75.26,75.28,19445.0,74.5078,74.5474,74.4386,74.4584,19445.0
2022-03-02 13:10:00,75.29,75.46,75.26,75.35,22308.0,74.4683,74.6364,74.4386,74.5276,22308.0
2022-03-02 13:15:00,75.36,75.38,75.22,75.27,17033.0,74.5375,74.5573,74.399,74.4485,17033.0
2022-03-02 13:20:00,75.3,75.35,75.21,75.21,8372.0,74.4782,74.5276,74.3891,74.3891,8372.0
2022-03-02 13:25:00,75.22,75.38,75.21,75.31,13356.0,74.399,74.5573,74.3891,74.4881,13356.0
2022-03-02 13:30:00,75.38,75.45,75.29,75.39,39813.0,74.5573,74.6265,74.4683,74.5672,39813.0
2022-03-02 13:35:00,75.32,75.57,75.26,75.56,22783.0,74.4979,74.7452,74.4386,74.7353,22783.0
2022-03-02 13:40:00,75.54,75.64,75.4,75.64,20556.0,74.7155,74.8145,74.5771,74.8145,20556.0
2022-03-02 13:45:00,75.62,75.64,75.27,75.36,39152.0,74.7947,74.8145,74.4485,74.5375,39152.0
2022-03-02 13:50:00,75.36,75.5,75.36,75.48,17986.0,74.5375,74.676,74.5375,74.6562,17986.0
2022-03-02 13:55:00,75.47,75.58,75.38,75.58,25072.0,74.6463,74.7551,74.5573,74.7551,25072.0
2022-03-02 14:00:00,75.61,75.73,75.53,75.72,21926.0,74.7848,74.9035,74.7057,74.8936,21926.0
2022-03-02 14:05:00,75.72,75.87,75.72,75.81,30976.0,74.8936,75.0419,74.8936,74.9826,30976.0
2022-03-02 14:10:00,75.8,75.88,75.75,75.78,22691.0,74.9727,75.0518,74.9233,74.9529,22691.0
2022-03-02 14:15:00,75.79,75.94,75.71,75.8,37241.0,74.9628,75.1112,74.8837,74.9727,37241.0
2022-03-02 14:20:00,75.83,75.92,75.5,75.5,41926.0,75.0024,75.0914,74.676,74.676,41926.0
2022-03-02 14:25:00,75.49,75.52,75.24,75.47,47200.0,74.6661,74.6958,74.4188,74.6463,47200.0
2022-03-02 14:30:00,75.46,75.52,75.39,75.48,26348.0,74.6364,74.6958,74.5672,74.6562,26348.0
2022-03-02 14:35:00,75.51,75.62,75.5,75.62,15604.0,74.6859,74.7947,74.676,74.7947,15604.0
2022-03-02 14:40:00,75.64,75.96,75.61,75.93,26549.0,74.8145,75.131,74.7848,75.1013,26549.0
2022-03-02 14:45:00,75.92,75.93,75.68,75.77,39703.0,75.0914,75.1013,74.854,74.943,39703.0
2022-03-02 14:50:00,75.77,75.87,75.45,75.53,26206.0,74.943,75.0419,74.6265,74.7057,26206.0
2022-03-02 14:55:00,75.57,75.65,75.43,75.51,24721.0,74.7452,74.8243,74.6067,74.6859,24721.0
2022-03-02 15:00:00,75.52,75.76,75.52,75.73,31825.0,74.6958,74.9331,74.6958,74.9035,31825.0
2022-03-02 15:05:00,75.73,75.92,75.69,75.87,26189.0,74.9035,75.0914,74.8639,75.0419,26189.0
2022-03-02 15:10:00,75.85,75.88,75.57,75.59,33396.0,75.0222,75.0518,74.7452,74.765,33396.0
2022-03-02 15:15:00,75.59,75.7,75.46,75.65,31368.0,74.765,74.8738,74.6364,74.8243,31368.0
2022-03-02 15:20:00,75.63,75.64,75.42,75.58,23824.0,74.8046,74.8145,74.5969,74.7551,23824.0
2022-03-02 15:25:00,75.6,75.69,75.51,75.65,23791.0,74.7749,74.8639,74.6859,74.8243,23791.0
2022-03-02 15:30:00,75.69,75.87,75.69,75.81,43517.0,74.8639,75.0419,74.8639,74.9826,43517.0
2022-03-02 15:35:00,75.82,75.92,75.77,75.85,47632.0,74.9925,75.0914,74.943,75.0222,47632.0
2022-03-02 15:40:00,75.86,75.91,75.69,75.83,45955.0,75.0321,75.0815,74.8639,75.0024,45955.0
2022-03-02 15:45:00,75.84,75.94,75.83,75.86,49021.0,75.0123,75.1112,75.0024,75.0321,49021.0
2022-03-02 15:50:00,75.86,75.98,75.76,75.77,90395.0,75.0321,75.1507,74.9331,74.943,90395.0
2022-03-02 15:55:00,75.75,75.75,75.39,75.46,215127.0,74.9233,74.9233,74.5672,74.6364,215127.0
2022-03-03 09:30:00,76.09,77.18,75.78,76.32,177594.0,75.2595,76.3376,74.9529,75.487,177594.0
2022-03-03 09:35:00,76.2,76.3,75.0,75.2,109527.0,75.3683,75.4672,74.1814,74.3793,109527.0
2022-03-03 09:40:00,75.09,75.19,74.4,74.41,72350.0,74.2705,74.3694,73.588,73.5979,72350.0
2022-03-03 09:45:00,74.36,74.66,73.77,73.81,69780.0,73.5484,73.8451,72.9649,73.0044,69780.0
2022-03-03 09:50:00,73.81,74.25,73.41,73.51,60189.0,73.0044,73.4396,72.6088,72.7077,60189.0
2022-03-03 09:55:00,73.47,73.76,73.31,73.65,58084.0,72.6681,72.955,72.5099,72.8462,58084.0
2022-03-03 10:00:00,73.68,73.85,73.15,73.18,57578.0,72.8758,73.044,72.3516,72.3813,57578.0
2022-03-03 10:05:00,73.15,73.25,72.93,73.1,59700.0,72.3516,72.4505,72.134,72.3022,59700.0
2022-03-03 10:10:00,73.14,73.32,72.98,73.31,32304.0,72.3417,72.5198,72.1835,72.5099,32304.0
2022-03-03 10:15:00,73.28,73.34,72.89,73.25,25350.0,72.4802,72.5396,72.0945,72.4505,25350.0
2022-03-03 10:20:00,73.17,73.19,72.9,73.06,22201.0,72.3714,72.3912,72.1044,72.2626,22201.0
2022-03-03 10:25:00,73.12,73.33,73.07,73.24,25319.0,72.322,72.5297,72.2725,72.4406,25319.0
2022-03-03 10:30:00,73.2,73.34,73.0,73.26,32605.0,72.4011,72.5396,72.2033,72.4604,32605.0
2022-03-03 10:35:00,73.22,73.31,73.02,73.06,27813.0,72.4209,72.5099,72.223,72.2626,27813.0
2022-03-03 10:40:00,73.06,73.18,72.8,72.8,57849.0,72.2626,72.3813,72.0054,72.0054,57849.0
2022-03-03 10:45:00,72.81,72.83,72.51,72.51,63333.0,72.0153,72.0351,71.7186,71.7186,63333.0
2022-03-03 10:50:00,72.51,72.52,72.25,72.27,91017.0,71.7186,71.7285,71.4615,71.4812,91017.0
2022-03-03 10:55:00,72.26,72.39,72.14,72.14,33872.0,71.4713,71.5999,71.3527,71.3527,33872.0
2022-03-03 11:00:00,72.18,72.4,72.14,72.3,35396.0,71.3922,71.6098,71.3527,71.5109,35396.0
2022-03-03 11:05:00,72.3,72.31,72.04,72.22,40163.0,71.5109,71.5208,71.2537,71.4318,40163.0
2022-03-03 11:10:00,72.2,72.24,72.02,72.05,95511.0,71.412,71.4516,71.234,71.2636,95511.0
2022-03-03 11:15:00,72.03,72.17,71.83,72.16,70377.0,71.2439,71.3823,71.046,71.3724,70377.0
2022-03-03 11:20:00,72.16,72.67,72.15,72.65,30986.0,71.3724,71.8769,71.3625,71.8571,30986.0
2022-03-03 11:25:00,72.64,72.98,72.61,72.78,28735.0,71.8472,72.1835,71.8175,71.9857,28735.0
2022-03-03 11:30:00,72.78,72.92,72.69,72.86,22626.0,71.9857,72.1241,71.8966,72.0648,22626.0
2022-03-03 11:35:00,72.88,72.89,72.57,72.65,24543.0,72.0846,72.0945,71.778,71.8571,24543.0
2022-03-03 11:40:00,72.63,73.24,72.6,73.19,23265.0,71.8373,72.4406,71.8076,72.3912,23265.0
2022-03-03 11:45:00,73.1,73.1,72.67,72.7,14249.0,72.3022,72.3022,71.8769,71.9065,14249.0
2022-03-03 11:50:00,72.66,72.87,72.54,72.69,20432.0,71.867,72.0747,71.7483,71.8966,20432.0
2022-03-03 11:55:00,72.67,72.94,72.54,72.77,16965.0,71.8769,72.1439,71.7483,71.9758,16965.0
2022-03-03 12:00:00,72.73,72.84,72.57,72.71,10339.0,71.9362,72.045,71.778,71.9164,10339.0
2022-03-03 12:05:00,72.72,72.95,72.64,72.94,23480.0,71.9263,72.1538,71.8472,72.1439,23480.0
2022-03-03 12:10:00,72.96,72.96,72.72,72.79,17087.0,72.1637,72.1637,71.9263,71.9956,17087.0
2022-03-03 12:15:00,72.79,72.89,72.69,72.81,9130.0,71.9956,72.0945,71.8966,72.0153,9130.0
2022-03-03 12:20:00,72.8,72.86,72.59,72.63,11150.0,72.0054,72.0648,71.7977,71.8373,11150.0
2022-03-03 12:25:00,72.6,72.65,72.18,72.18,25214.0,71.8076,71.8571,71.3922,71.3922,25214.0
2022-03-03 12:30:00,72.2,73.36,72.18,73.19,76937.0,71.412,72.5593,71.3922,72.3912,76937.0
2022-03-03 12:35:00,73.18,73.25,72.79,72.83,31882.0,72.3813,72.4505,71.9956,72.0351,31882.0
2022-03-03 12:40:00,72.84,72.88,72.6,72.88,24494.0,72.045,72.0846,71.8076,72.0846,24494.0
2022-03-03 12:45:00,72.92,72.95,72.63,72.71,27499.0,72.1241,72.1538,71.8373,71.9164,27499.0
2022-03-03 12:50:00,72.7,72.7,72.5,72.66,27066.0,71.9065,71.9065,71.7087,71.867,27066.0
2022-03-03 12:55:00,72.67,72.77,72.55,72.7,27617.0,71.8769,71.9758,71.7582,71.9065,27617.0
2022-03-03 13:00:00,72.7,72.73,72.52,72.62,45539.0,71.9065,71.9362,71.7285,71.8274,45539.0
2022-03-03 13:05:00,72.57,72.74,72.37,72.52,28473.0,71.778,71.9461,71.5801,71.7285,28473.0
2022-03-03 13:10:00,72.51,72.66,72.48,72.65,17569.0,71.7186,71.867,71.6889,71.8571,17569.0
2022-03-03 13:15:00,72.59,72.8,72.59,72.66,72985.0,71.7977,72.0054,71.7977,71.867,72985.0
2022-03-03 13:20:00,72.66,72.91,72.59,72.74,77355.0,71.867,72.1142,71.7977,71.9461,77355.0
2022-03-03 13:25:00,72.73,72.79,72.64,72.75,14171.0,71.9362,71.9956,71.8472,71.956,14171.0
2022-03-03 13:30:00,72.73,72.75,72.43,72.5,27120.0,71.9362,71.956,71.6395,71.7087,27120.0
2022-03-03 13:35:00,72.5,72.55,72.38,72.44,17430.0,71.7087,71.7582,71.59,71.6494,17430.0
2022-03-03 13:40:00,72.41,72.46,72.35,72.41,12237.0,71.6197,71.6692,71.5604,71.6197,12237.0
2022-03-03 13:45:00,72.41,72.5,72.33,72.45,9199.0,71.6197,71.7087,71.5406,71.6593,9199.0
2022-03-03 13:50:00,72.46,72.58,72.46,72.53,7049.0,71.6692,71.7879,71.6692,71.7384,7049.0
2022-03-03 13:55:00,72.55,72.6,72.42,72.46,13473.0,71.7582,71.8076,71.6296,71.6692,13473.0
2022-03-03 14:00:00,72.47,72.57,72.41,72.42,9458.0,71.6791,71.778,71.6197,71.6296,9458.0
2022-03-03 14:05:00,72.42,72.42,72.26,72.27,22906.0,71.6296,71.6296,71.4713,71.4812,22906.0
2022-03-03 14:10:00,72.28,72.61,72.21,72.55,21070.0,71.4911,71.8175,71.4219,71.7582,21070.0
2022-03-03 14:15:00,72.53,72.56,72.29,72.39,56119.0,71.7384,71.7681,71.501,71.5999,56119.0
2022-03-03 14:20:00,72.36,72.36,72.2,72.22,18589.0,71.5703,71.5703,71.412,71.4318,18589.0
2022-03-03 14:25:00,72.24,72.39,72.23,72.36,22968.0,71.4516,71.5999,71.4417,71.5703,22968.0
2022-03-03 14:30:00,72.38,72.52,72.31,72.43,33511.0,71.59,71.7285,71.5208,71.6395,33511.0
2022-03-03 14:35:00,72.43,72.54,72.36,72.48,44901.0,71.6395,71.7483,71.5703,71.6889,44901.0
2022-03-03 14:40:00,72.48,72.56,72.3,72.31,68305.0,71.6889,71.7681,71.5109,71.5208,68305.0
2022-03-03 14:45:00,72.3,72.37,72.17,72.21,55167.0,71.5109,71.5801,71.3823,71.4219,55167.0
2022-03-03 14:50:00,72.22,72.24,72.12,72.16,19804.0,71.4318,71.4516,71.3329,71.3724,19804.0
2022-03-03 14:55:00,72.15,72.18,72.0,72.02,32563.0,71.3625,71.3922,71.2142,71.234,32563.0
2022-03-03 15:00:00,72.0,72.0,71.64,71.69,81923.0,71.2142,71.2142,70.8581,70.9076,81923.0
2022-03-03 15:05:00,71.7,71.85,71.69,71.78,41770.0,70.9175,71.0658,70.9076,70.9966,41770.0
2022-03-03 15:10:00,71.78,71.87,71.71,71.86,46299.0,70.9966,71.0856,70.9273,71.0757,46299.0
2022-03-03 15:15:00,71.85,71.99,71.77,71.99,44008.0,71.0658,71.2043,70.9867,71.2043,44008.0
2022-03-03 15:20:00,71.97,72.01,71.81,71.94,32051.0,71.1845,71.2241,71.0263,71.1548,32051.0
2022-03-03 15:25:00,71.93,72.14,71.88,72.07,34906.0,71.1449,71.3527,71.0955,71.2834,34906.0
2022-03-03 15:30:00,72.06,72.12,71.91,71.97,40340.0,71.2735,71.3329,71.1252,71.1845,40340.0
2022-03-03 15:35:00,71.97,72.03,71.84,72.02,47530.0,71.1845,71.2439,71.0559,71.234,47530.0
2022-03-03 15:40:00,72.02,72.22,71.99,72.06,58386.0,71.234,71.4318,71.2043,71.2735,58386.0
2022-03-03 15:45:00,72.05,72.05,71.81,71.88,101981.0,71.2636,71.2636,71.0263,71.0955,101981.0
2022-03-03 15:50:00,71.87,72.23,71.77,71.91,195589.0,71.0856,71.4417,70.9867,71.1252,195589.0
2022-03-03 15:55:00,71.91,71.95,71.81,71.85,304376.0,71.1252,71.1647,71.0263,71.0658,304376.0
2022-03-04 09:30:00,70.0,71.02,69.69,69.82,259611.0,69.236,70.2449,68.9294,69.058,259611.0
2022-03-04 09:35:00,69.89,70.64,69.83,70.11,76835.0,69.1272,69.869,69.0679,69.3448,76835.0
2022-03-04 09:40:00,70.13,70.13,69.01,69.23,127511.0,69.3646,69.3646,68.2568,68.4744,127511.0
2022-03-04 09:45:00,69.25,69.3,68.51,68.56,96782.0,68.4942,68.5436,67.7623,67.8117,96782.0
2022-03-04 09:50:00,68.55,68.79,68.26,68.77,130887.0,67.8018,68.0392,67.515,68.0194,130887.0
2022-03-04 09:55:00,68.73,69.47,68.52,69.47,61572.0,67.9799,68.7118,67.7722,68.7118,61572.0
2022-03-04 10:00:00,69.47,69.59,68.75,69.22,60327.0,68.7118,68.8305,67.9997,68.4645,60327.0
2022-03-04 10:05:00,69.22,69.28,68.8,68.91,29736.0,68.4645,68.5239,68.0491,68.1579,29736.0
2022-03-04 10:10:00,68.93,69.03,68.74,68.92,44304.0,68.1777,68.2766,67.9898,68.1678,44304.0
2022-03-04 10:15:00,68.93,69.29,68.85,69.01,80348.0,68.1777,68.5338,68.0986,68.2568,80348.0
2022-03-04 10:20:00,68.99,69.35,68.93,69.16,41926.0,68.237,68.5931,68.1777,68.4052,41926.0
2022-03-04 10:25:00,69.13,69.56,69.13,69.51,36986.0,68.3755,68.8008,68.3755,68.7514,36986.0
2022-03-04 10:30:00,69.49,69.74,69.32,69.72,40365.0,68.7316,68.9788,68.5634,68.9591,40365.0
2022-03-04 10:35:00,69.68,70.49,69.68,70.18,101412.0,68.9195,69.7207,68.9195,69.414,101412.0
2022-03-04 10:40:00,70.15,70.26,69.95,70.17,30501.0,69.3844,69.4932,69.1866,69.4042,30501.0
2022-03-04 10:45:00,70.17,70.36,70.02,70.16,38091.0,69.4042,69.5921,69.2558,69.3943,38091.0
2022-03-04 10:50:00,70.12,70.14,69.71,69.72,42886.0,69.3547,69.3745,68.9492,68.9591,42886.0
2022-03-04 10:55:00,69.71,69.79,69.52,69.54,32619.0,68.9492,69.0283,68.7612,68.781,32619.0
2022-03-04 11:00:00,69.52,69.52,68.97,68.98,52630.0,68.7612,68.7612,68.2173,68.2271,52630.0
2022-03-04 11:05:00,68.98,69.03,68.38,68.59,71253.0,68.2271,68.2766,67.6337,67.8414,71253.0
2022-03-04 11:10:00,68.56,68.56,68.21,68.4,77975.0,67.8117,67.8117,67.4655,67.6535,77975.0
2022-03-04 11:15:00,68.38,69.14,68.36,68.96,41042.0,67.6337,68.3854,67.6139,68.2074,41042.0
2022-03-04 11:20:00,68.94,68.94,68.61,68.69,22983.0,68.1876,68.1876,67.8612,67.9403,22983.0
2022-03-04 11:25:00,68.68,69.02,68.52,68.84,38124.0,67.9304,68.2667,67.7722,68.0887,38124.0
2022-03-04 11:30:00,68.8,69.1,68.64,68.97,29851.0,68.0491,68.3458,67.8909,68.2173,29851.0
2022-03-04 11:35:00,68.9,69.4,68.66,69.34,42047.0,68.148,68.6426,67.9106,68.5832,42047.0
2022-03-04 11:40:00,69.36,69.7,69.32,69.48,39961.0,68.603,68.9393,68.5634,68.7217,39961.0
2022-03-04 11:45:00,69.46,69.79,69.37,69.72,41752.0,68.7019,69.0283,68.6129,68.9591,41752.0
2022-03-04 11:50:00,69.71,69.72,69.29,69.29,16174.0,68.9492,68.9591,68.5338,68.5338,16174.0
2022-03-04 11:55:00,69.31,69.35,69.06,69.21,24905.0,68.5535,68.5931,68.3063,68.4546,24905.0
2022-03-04 12:00:00,69.2,69.21,68.98,69.05,25965.0,68.4447,68.4546,68.2271,68.2964,25965.0
2022-03-04 12:05:00,69.05,69.16,68.81,69.12,40253.0,68.2964,68.4052,68.059,68.3656,40253.0
2022-03-04 12:10:00,69.12,69.97,69.12,69.92,41659.0,68.3656,69.2063,68.3656,69.1569,41659.0
2022-03-04 12:15:00,69.97,70.35,69.92,70.0,25949.0,69.2063,69.5822,69.1569,69.236,25949.0
2022-03-04 12:20:00,70.01,70.01,69.53,69.64,24054.0,69.2459,69.2459,68.7711,68.8799,24054.0
2022-03-04 12:25:00,69.61,69.85,69.58,69.72,54430.0,68.8503,69.0876,68.8206,68.9591,54430.0
2022-03-04 12:30:00,69.7,69.75,69.53,69.6,34612.0,68.9393,68.9887,68.7711,68.8404,34612.0
2022-03-04 12:35:00,69.68,69.92,69.55,69.84,28023.0,68.9195,69.1569,68.7909,69.0778,28023.0
2022-03-04 12:40:00,69.88,69.89,69.38,69.38,29743.0,69.1173,69.1272,68.6228,68.6228,29743.0
2022-03-04 12:45:00,69.36,69.7,69.33,69.68,22714.0,68.603,68.9393,68.5733,68.9195,22714.0
2022-03-04 12:50:00,69.72,69.79,69.51,69.61,16468.0,68.9591,69.0283,68.7514,68.8503,16468.0
2022-03-04 12:55:00,69.58,69.96,69.58,69.8,32526.0,68.8206,69.1964,68.8206,69.0382,32526.0
2022-03-04 13:00:00,69.82,70.35,69.8,70.3,114950.0,69.058,69.5822,69.0382,69.5327,114950.0
2022-03-04 13:05:00,70.3,70.32,69.97,70.02,30945.0,69.5327,69.5525,69.2063,69.2558,30945.0
2022-03-04 13:10:00,70.05,70.12,69.82,69.91,28453.0,69.2855,69.3547,69.058,69.147,28453.0
2022-03-04 13:15:00,69.93,70.03,69.75,69.86,21443.0,69.1668,69.2657,68.9887,69.0975,21443.0
2022-03-04 13:20:00,69.86,70.0,69.85,69.91,15473.0,69.0975,69.236,69.0876,69.147,15473.0
2022-03-04 13:25:00,69.93,70.17,69.88,70.1,19380.0,69.1668,69.4042,69.1173,69.3349,19380.0
2022-03-04 13:30:00,70.1,70.34,70.1,70.12,20687.0,69.3349,69.5723,69.3349,69.3547,20687.0
2022-03-04 13:35:00,70.13,70.29,70.09,70.27,20696.0,69.3646,69.5228,69.325,69.5031,20696.0
2022-03-04 13:40:00,70.26,70.26,69.76,69.76,17539.0,69.4932,69.4932,68.9986,68.9986,17539.0
2022-03-04 13:45:00,69.73,69.82,69.62,69.8,21128.0,68.969,69.058,68.8602,69.0382,21128.0
2022-03-04 13:50:00,69.8,69.82,69.49,69.64,43682.0,69.0382,69.058,68.7316,68.8799,43682.0
2022-03-04 13:55:00,69.65,69.71,69.32,69.32,25640.0,68.8898,68.9492,68.5634,68.5634,25640.0
2022-03-04 14:00:00,69.34,69.4,69.03,69.2,61810.0,68.5832,68.6426,68.2766,68.4447,61810.0
2022-03-04 14:05:00,69.2,69.21,69.03,69.05,30546.0,68.4447,68.4546,68.2766,68.2964,30546.0
2022-03-04 14:10:00,69.06,69.11,68.91,68.95,55264.0,68.3063,68.3557,68.1579,68.1975,55264.0
2022-03-04 14:15:00,68.95,69.19,68.78,69.07,37741.0,68.1975,68.4348,68.0293,68.3162,37741.0
2022-03-04 14:20:00,69.1,69.51,69.1,69.37,17164.0,68.3458,68.7514,68.3458,68.6129,17164.0
2022-03-04 14:25:00,69.42,69.55,69.37,69.49,16135.0,68.6623,68.7909,68.6129,68.7316,16135.0
2022-03-04 14:30:00,69.51,69.6,69.42,69.56,16229.0,68.7514,68.8404,68.6623,68.8008,16229.0
2022-03-04 14:35:00,69.57,69.6,69.43,69.52,13048.0,68.8107,68.8404,68.6722,68.7612,13048.0
2022-03-04 14:40:00,69.52,69.52,69.09,69.1,26722.0,68.7612,68.7612,68.3359,68.3458,26722.0
2022-03-04 14:45:00,69.1,69.13,68.93,69.01,50412.0,68.3458,68.3755,68.1777,68.2568,50412.0
2022-03-04 14:50:00,69.02,69.13,68.86,68.97,41846.0,68.2667,68.3755,68.1085,68.2173,41846.0
2022-03-04 14:55:00,68.97,69.02,68.75,68.78,30010.0,68.2173,68.2667,67.9997,68.0293,30010.0
2022-03-04 15:00:00,68.77,69.11,68.7,69.08,59056.0,68.0194,68.3557,67.9502,68.326,59056.0
2022-03-04 15:05:00,69.11,69.33,69.1,69.29,16658.0,68.3557,68.5733,68.3458,68.5338,16658.0
2022-03-04 15:10:00,69.3,69.38,69.2,69.23,20840.0,68.5436,68.6228,68.4447,68.4744,20840.0
2022-03-04 15:15:00,69.24,69.4,69.2,69.3,23511.0,68.4843,68.6426,68.4447,68.5436,23511.0
2022-03-04 15:20:00,69.31,69.45,69.23,69.41,26534.0,68.5535,68.692,68.4744,68.6524,26534.0
2022-03-04 15:25:00,69.42,69.72,69.39,69.61,25218.0,68.6623,68.9591,68.6327,68.8503,25218.0
2022-03-04 15:30:00,69.6,69.63,69.3,69.37,47698.0,68.8404,68.87,68.5436,68.6129,47698.0
2022-03-04 15:35:00,69.34,69.43,69.16,69.29,77266.0,68.5832,68.6722,68.4052,68.5338,77266.0
2022-03-04 15:40:00,69.3,69.34,69.19,69.26,58763.0,68.5436,68.5832,68.4348,68.5041,58763.0
2022-03-04 15:45:00,69.24,69.43,69.09,69.19,101063.0,68.4843,68.6722,68.3359,68.4348,101063.0
2022-03-04 15:50:00,69.19,69.62,69.12,69.6,114419.0,68.4348,68.8602,68.3656,68.8404,114419.0
2022-03-04 15:55:00,69.61,69.72,69.54,69.56,223996.0,68.8503,68.9591,68.781,68.8008,223996.0
2022-03-07 09:30:00,68.31,69.48,68.2,68.51,188026.0,67.5645,68.7217,67.4557,67.7623,188026.0
2022-03-07 09:35:00,68.43,68.82,67.86,68.1,156600.0,67.6831,68.0689,67.1194,67.3567,156600.0
2022-03-07 09:40:00,68.01,68.12,66.51,66.51,132261.0,67.2677,67.3765,65.7841,65.7841,132261.0
2022-03-07 09:45:00,66.5,67.09,65.91,66.29,209925.0,65.7742,66.3578,65.1906,65.5665,209925.0
2022-03-07 09:50:00,66.34,66.52,65.7,65.87,104777.0,65.616,65.794,64.9829,65.1511,104777.0
2022-03-07 09:55:00,65.87,65.89,65.25,65.41,158560.0,65.1511,65.1709,64.5379,64.6961,158560.0
2022-03-07 10:00:00,65.4,66.63,65.38,66.55,105409.0,64.6862,65.9028,64.6664,65.8237,105409.0
2022-03-07 10:05:00,66.57,66.79,65.86,65.86,80222.0,65.8434,66.061,65.1412,65.1412,80222.0
2022-03-07 10:10:00,65.83,66.05,65.5,65.5,72616.0,65.1115,65.3291,64.7851,64.7851,72616.0
2022-03-07 10:15:00,65.51,65.53,64.9,64.97,218291.0,64.795,64.8148,64.1917,64.2609,218291.0
2022-03-07 10:20:00,64.98,65.15,64.74,64.81,69542.0,64.2708,64.4389,64.0334,64.1027,69542.0
2022-03-07 10:25:00,64.81,65.03,64.7,64.82,66435.0,64.1027,64.3203,63.9939,64.1125,66435.0
2022-03-07 10:30:00,64.82,65.35,64.8,65.04,127096.0,64.1125,64.6368,64.0928,64.3301,127096.0
2022-03-07 10:35:00,65.04,65.14,64.57,64.67,125770.0,64.3301,64.4291,63.8653,63.9642,125770.0
2022-03-07 10:40:00,64.65,64.91,64.46,64.6,85338.0,63.9444,64.2016,63.7565,63.8949,85338.0
2022-03-07 10:45:00,64.62,65.17,64.57,65.03,125726.0,63.9147,64.4587,63.8653,64.3203,125726.0
2022-03-07 10:50:00,64.98,65.25,64.9,64.94,76525.0,64.2708,64.5379,64.1917,64.2312,76525.0
2022-03-07 10:55:00,64.97,65.46,64.92,65.26,62999.0,64.2609,64.7456,64.2115,64.5477,62999.0
2022-03-07 11:00:00,65.23,65.83,65.23,65.68,139638.0,64.5181,65.1115,64.5181,64.9632,139638.0
2022-03-07 11:05:00,65.71,66.3,65.71,65.88,72977.0,64.9928,65.5764,64.9928,65.161,72977.0
2022-03-07 11:10:00,65.86,66.1,65.77,65.8,48269.0,65.1412,65.3786,65.0522,65.0818,48269.0
2022-03-07 11:15:00,65.77,65.92,65.62,65.65,46334.0,65.0522,65.2005,64.9038,64.9335,46334.0
2022-03-07 11:20:00,65.64,65.77,65.45,65.53,45307.0,64.9236,65.0522,64.7357,64.8148,45307.0
2022-03-07 11:25:00,65.53,65.66,65.08,65.14,45864.0,64.8148,64.9434,64.3697,64.4291,45864.0
2022-03-07 11:30:00,65.14,65.21,64.86,64.86,75663.0,64.4291,64.4983,64.1521,64.1521,75663.0
2022-03-07 11:35:00,64.89,64.89,64.51,64.55,52756.0,64.1818,64.1818,63.8059,63.8455,52756.0
2022-03-07 11:40:00,64.52,64.85,64.43,64.55,109155.0,63.8158,64.1422,63.7268,63.8455,109155.0
2022-03-07 11:45:00,64.53,65.18,64.45,64.92,54690.0,63.8257,64.4686,63.7466,64.2115,54690.0
2022-03-07 11:50:00,64.9,65.17,64.76,65.03,37882.0,64.1917,64.4587,64.0532,64.3203,37882.0
2022-03-07 11:55:00,65.02,65.02,64.74,64.81,36309.0,64.3104,64.3104,64.0334,64.1027,36309.0
2022-03-07 12:00:00,64.8,64.96,64.5,64.92,43842.0,64.0928,64.251,63.796,64.2115,43842.0
2022-03-07 12:05:00,64.87,64.91,64.66,64.86,46246.0,64.162,64.2016,63.9543,64.1521,46246.0
2022-03-07 12:10:00,64.9,64.97,64.71,64.77,30085.0,64.1917,64.2609,64.0037,64.0631,30085.0
2022-03-07 12:15:00,64.77,65.01,64.59,64.76,36018.0,64.0631,64.3005,63.8851,64.0532,36018.0
2022-03-07 12:20:00,64.8,64.87,64.54,64.74,39796.0,64.0928,64.162,63.8356,64.0334,39796.0
2022-03-07 12:25:00,64.72,64.76,64.55,64.69,48373.0,64.0136,64.0532,63.8455,63.984,48373.0
2022-03-07 12:30:00,64.68,64.82,64.55,64.6,47310.0,63.9741,64.1125,63.8455,63.8949,47310.0
2022-03-07 12:35:00,64.62,64.72,64.51,64.63,40533.0,63.9147,64.0136,63.8059,63.9246,40533.0
2022-03-07 12:40:00,64.63,65.02,64.63,64.84,54434.0,63.9246,64.3104,63.9246,64.1323,54434.0
2022-03-07 12:45:00,64.83,64.98,64.68,64.89,95825.0,64.1224,64.2708,63.9741,64.1818,95825.0
2022-03-07 12:50:00,64.87,65.17,64.82,64.9,46851.0,64.162,64.4587,64.1125,64.1917,46851.0
2022-03-07 12:55:00,64.89,64.89,64.62,64.7,45497.0,64.1818,64.1818,63.9147,63.9939,45497.0
2022-03-07 13:00:00,64.67,65.13,64.65,64.84,46682.0,63.9642,64.4192,63.9444,64.1323,46682.0
2022-03-07 13:05:00,64.78,65.07,64.77,64.97,77458.0,64.073,64.3598,64.0631,64.2609,77458.0
2022-03-07 13:10:00,64.93,64.97,64.34,64.47,53833.0,64.2213,64.2609,63.6378,63.7664,53833.0
2022-03-07 13:15:00,64.47,64.48,64.24,64.3,37228.0,63.7664,63.7763,63.5389,63.5982,37228.0
2022-03-07 13:20:00,64.3,64.53,64.29,64.43,46452.0,63.5982,63.8257,63.5883,63.7268,46452.0
2022-03-07 13:25:00,64.44,64.74,64.35,64.59,48509.0,63.7367,64.0334,63.6477,63.8851,48509.0
2022-03-07 13:30:00,64.56,64.77,64.56,64.69,67745.0,63.8554,64.0631,63.8554,63.984,67745.0
2022-03-07 13:35:00,64.66,64.88,64.44,64.87,114895.0,63.9543,64.1719,63.7367,64.162,114895.0
2022-03-07 13:40:00,64.88,65.59,64.84,65.47,97239.0,64.1719,64.8741,64.1323,64.7554,97239.0
2022-03-07 13:45:00,65.49,65.71,65.27,65.39,90267.0,64.7752,64.9928,64.5576,64.6763,90267.0
2022-03-07 13:50:00,65.38,65.41,65.01,65.01,108448.0,64.6664,64.6961,64.3005,64.3005,108448.0
2022-03-07 13:55:00,65.0,65.03,64.66,64.66,58505.0,64.2906,64.3203,63.9543,63.9543,58505.0
2022-03-07 14:00:00,64.64,64.7,64.23,64.24,82664.0,63.9345,63.9939,63.529,63.5389,82664.0
2022-03-07 14:05:00,64.26,64.49,64.2,64.47,38603.0,63.5587,63.7861,63.4993,63.7664,38603.0
2022-03-07 14:10:00,64.45,64.82,64.38,64.58,39735.0,63.7466,64.1125,63.6773,63.8752,39735.0
2022-03-07 14:15:00,64.61,64.63,64.41,64.5,29194.0,63.9048,63.9246,63.707,63.796,29194.0
2022-03-07 14:20:00,64.46,64.46,64.07,64.09,98139.0,63.7565,63.7565,63.3707,63.3905,98139.0
2022-03-07 14:25:00,64.11,64.11,63.97,64.02,74148.0,63.4103,63.4103,63.2718,63.3213,74148.0
2022-03-07 14:30:00,64.02,64.07,63.84,63.85,106182.0,63.3213,63.3707,63.1432,63.1531,106182.0
2022-03-07 14:35:00,63.84,64.03,63.8,63.97,66915.0,63.1432,63.3312,63.1037,63.2718,66915.0
2022-03-07 14:40:00,63.98,64.0,63.66,63.8,49550.0,63.2817,63.3015,62.9652,63.1037,49550.0
2022-03-07 14:45:00,63.79,63.84,63.63,63.81,27216.0,63.0938,63.1432,62.9355,63.1136,27216.0
2022-03-07 14:50:00,63.79,63.81,63.58,63.6,30819.0,63.0938,63.1136,62.8861,62.9059,30819.0
2022-03-07 14:55:00,63.64,63.76,63.45,63.51,63897.0,62.9454,63.0641,62.7575,62.8168,63897.0
2022-03-07 15:00:00,63.53,63.63,63.44,63.58,32617.0,62.8366,62.9355,62.7476,62.8861,32617.0
2022-03-07 15:05:00,63.56,63.59,63.45,63.58,59492.0,62.8663,62.896,62.7575,62.8861,59492.0
2022-03-07 15:10:00,63.57,63.62,63.33,63.46,59074.0,62.8762,62.9256,62.6388,62.7674,59074.0
2022-03-07 15:15:00,63.48,63.69,63.47,63.61,58480.0,62.7872,62.9949,62.7773,62.9158,58480.0
2022-03-07 15:20:00,63.6,63.86,63.57,63.76,46726.0,62.9059,63.163,62.8762,63.0641,46726.0
2022-03-07 15:25:00,63.77,64.04,63.77,63.94,66452.0,63.074,63.3411,63.074,63.2421,66452.0
2022-03-07 15:30:00,63.93,63.93,63.36,63.42,88177.0,63.2323,63.2323,62.6685,62.7278,88177.0
2022-03-07 15:35:00,63.42,63.42,63.18,63.19,56524.0,62.7278,62.7278,62.4904,62.5003,56524.0
2022-03-07 15:40:00,63.18,63.38,63.13,63.35,90287.0,62.4904,62.6883,62.441,62.6586,90287.0
2022-03-07 15:45:00,63.34,63.34,63.05,63.18,184652.0,62.6487,62.6487,62.3619,62.4904,184652.0
2022-03-07 15:50:00,63.16,63.34,63.1,63.32,312972.0,62.4707,62.6487,62.4113,62.6289,312972.0
2022-03-07 15:55:00,63.32,63.38,63.14,63.27,532417.0,62.6289,62.6883,62.4509,62.5795,532417.0
2022-03-08 09:30:00,64.78,65.11,61.99,62.42,273883.0,64.073,64.3994,61.3134,61.7387,273883.0
2022-03-08 09:35:00,62.46,63.45,62.26,62.36,81624.0,61.7783,62.7575,61.5805,61.6794,81624.0
2022-03-08 09:40:00,62.38,63.13,61.91,62.88,135228.0,61.6992,62.441,61.2343,62.1937,135228.0
2022-03-08 09:45:00,62.9,63.11,62.48,62.77,74954.0,62.2135,62.4212,61.7981,62.0849,74954.0
2022-03-08 09:50:00,62.73,62.95,62.33,62.36,70738.0,62.0454,62.263,61.6497,61.6794,70738.0
2022-03-08 09:55:00,62.35,62.43,61.99,62.2,83513.0,61.6695,61.7486,61.3134,61.5211,83513.0
2022-03-08 10:00:00,62.19,62.19,61.7,62.0,84968.0,61.5112,61.5112,61.0266,61.3233,84968.0
2022-03-08 10:05:00,62.0,62.05,61.45,62.05,125961.0,61.3233,61.3728,60.7793,61.3728,125961.0
2022-03-08 10:10:00,62.03,63.06,62.03,62.85,130147.0,61.353,62.3718,61.353,62.164,130147.0
2022-03-08 10:15:00,62.88,64.49,62.88,64.37,130709.0,62.1937,63.7861,62.1937,63.6675,130709.0
2022-03-08 10:20:00,64.39,64.83,63.72,63.73,170955.0,63.6872,64.1224,63.0245,63.0344,170955.0
2022-03-08 10:25:00,63.67,63.69,62.83,62.91,53631.0,62.9751,62.9949,62.1443,62.2234,53631.0
2022-03-08 10:30:00,62.9,63.39,62.39,62.44,56061.0,62.2135,62.6982,61.7091,61.7585,56061.0
2022-03-08 10:35:00,62.45,62.91,62.33,62.55,47214.0,61.7684,62.2234,61.6497,61.8673,47214.0
2022-03-08 10:40:00,62.6,63.49,62.6,63.43,45949.0,61.9168,62.7971,61.9168,62.7377,45949.0
2022-03-08 10:45:00,63.47,63.87,63.18,63.83,48232.0,62.7773,63.1729,62.4904,63.1333,48232.0
2022-03-08 10:50:00,63.78,64.09,63.45,64.02,46806.0,63.0839,63.3905,62.7575,63.3213,46806.0
2022-03-08 10:55:00,64.01,64.04,63.4,63.77,62849.0,63.3114,63.3411,62.708,63.074,62849.0
2022-03-08 11:00:00,63.77,64.02,63.55,63.88,63585.0,63.074,63.3213,62.8564,63.1828,63585.0
2022-03-08 11:05:00,63.95,63.95,63.3,63.52,36700.0,63.252,63.252,62.6091,62.8267,36700.0
2022-03-08 11:10:00,63.65,63.97,63.59,63.73,34382.0,62.9553,63.2718,62.896,63.0344,34382.0
2022-03-08 11:15:00,63.73,63.81,63.54,63.62,32357.0,63.0344,63.1136,62.8465,62.9256,32357.0
2022-03-08 11:20:00,63.67,63.72,63.31,63.55,41227.0,62.9751,63.0245,62.619,62.8564,41227.0
2022-03-08 11:25:00,63.57,63.7,63.38,63.62,38860.0,62.8762,63.0048,62.6883,62.9256,38860.0
2022-03-08 11:30:00,63.55,63.6,62.97,63.26,51759.0,62.8564,62.9059,62.2827,62.5696,51759.0
2022-03-08 11:35:00,63.27,63.55,63.01,63.28,44365.0,62.5795,62.8564,62.3223,62.5894,44365.0
2022-03-08 11:40:00,63.29,63.4,62.92,63.01,50468.0,62.5992,62.708,62.2333,62.3223,50468.0
2022-03-08 11:45:00,63.02,63.55,62.99,63.53,49555.0,62.3322,62.8564,62.3025,62.8366,49555.0
2022-03-08 11:50:00,63.59,63.8,63.54,63.63,49666.0,62.896,63.1037,62.8465,62.9355,49666.0
2022-03-08 11:55:00,63.57,63.78,63.27,63.31,86966.0,62.8762,63.0839,62.5795,62.619,86966.0
2022-03-08 12:00:00,63.36,63.9,63.21,63.73,23587.0,62.6685,63.2026,62.5201,63.0344,23587.0
2022-03-08 12:05:00,63.73,64.25,63.73,64.18,48388.0,63.0344,63.5488,63.0344,63.4795,48388.0
2022-03-08 12:10:00,64.15,64.86,64.08,64.86,72967.0,63.4499,64.1521,63.3806,64.1521,72967.0
2022-03-08 12:15:00,64.86,65.88,64.85,65.61,91134.0,64.1521,65.161,64.1422,64.8939,91134.0
2022-03-08 12:20:00,65.65,66.24,65.56,65.59,104422.0,64.9335,65.517,64.8445,64.8741,104422.0
2022-03-08 12:25:00,65.55,65.74,65.2,65.64,86435.0,64.8346,65.0225,64.4884,64.9236,86435.0
2022-03-08 12:30:00,65.67,65.88,64.96,65.83,78393.0,64.9533,65.161,64.251,65.1115,78393.0
2022-03-08 12:35:00,65.8,65.8,65.29,65.69,67744.0,65.0818,65.0818,64.5774,64.973,67744.0
2022-03-08 12:40:00,65.69,65.91,65.4,65.79,75317.0,64.973,65.1906,64.6862,65.072,75317.0
2022-03-08 12:45:00,65.78,66.23,65.67,65.94,46104.0,65.0621,65.5072,64.9533,65.2203,46104.0
2022-03-08 12:50:00,65.88,65.96,65.43,65.91,42600.0,65.161,65.2401,64.7159,65.1906,42600.0
2022-03-08 12:55:00,65.91,66.09,65.64,66.06,46619.0,65.1906,65.3687,64.9236,65.339,46619.0
2022-03-08 13:00:00,66.07,66.63,66.05,66.59,59985.0,65.3489,65.9028,65.3291,65.8632,59985.0
2022-03-08 13:05:00,66.58,66.67,66.43,66.5,64958.0,65.8533,65.9424,65.705,65.7742,64958.0
2022-03-08 13:10:00,66.55,67.07,66.49,66.66,65477.0,65.8237,66.338,65.7643,65.9325,65477.0
2022-03-08 13:15:00,66.65,66.88,66.47,66.86,63967.0,65.9226,66.1501,65.7445,66.1303,63967.0
2022-03-08 13:20:00,66.87,66.87,66.19,66.2,59194.0,66.1402,66.1402,65.4676,65.4775,59194.0
2022-03-08 13:25:00,66.16,66.17,65.7,65.79,75570.0,65.4379,65.4478,64.9829,65.072,75570.0
2022-03-08 13:30:00,65.78,65.78,65.08,65.14,77441.0,65.0621,65.0621,64.3697,64.4291,77441.0
2022-03-08 13:35:00,65.18,65.37,65.13,65.25,33643.0,64.4686,64.6565,64.4192,64.5379,33643.0
2022-03-08 13:40:00,65.27,65.46,65.02,65.46,53516.0,64.5576,64.7456,64.3104,64.7456,53516.0
2022-03-08 13:45:00,65.47,65.74,65.38,65.53,65886.0,64.7554,65.0225,64.6664,64.8148,65886.0
2022-03-08 13:50:00,65.5,65.81,65.45,65.5,49484.0,64.7851,65.0917,64.7357,64.7851,49484.0
2022-03-08 13:55:00,65.45,65.49,65.03,65.18,42069.0,64.7357,64.7752,64.3203,64.4686,42069.0
2022-03-08 14:00:00,65.2,65.25,64.78,65.02,43607.0,64.4884,64.5379,64.073,64.3104,43607.0
2022-03-08 14:05:00,65.02,65.46,64.79,65.28,48740.0,64.3104,64.7456,64.0829,64.5675,48740.0
2022-03-08 14:10:00,65.2,65.42,64.74,64.78,52495.0,64.4884,64.706,64.0334,64.073,52495.0
2022-03-08 14:15:00,64.83,65.01,64.64,64.83,40054.0,64.1224,64.3005,63.9345,64.1224,40054.0
2022-03-08 14:20:00,64.81,65.1,64.51,64.96,45126.0,64.1027,64.3895,63.8059,64.251,45126.0
2022-03-08 14:25:00,64.86,65.33,64.85,65.28,48434.0,64.1521,64.617,64.1422,64.5675,48434.0
2022-03-08 14:30:00,65.26,65.6,65.09,65.14,51859.0,64.5477,64.884,64.3796,64.4291,51859.0
2022-03-08 14:35:00,65.14,65.65,65.14,65.41,42644.0,64.4291,64.9335,64.4291,64.6961,42644.0
2022-03-08 14:40:00,65.43,65.47,65.1,65.37,16045.0,64.7159,64.7554,64.3895,64.6565,16045.0
2022-03-08 14:45:00,65.36,65.65,65.35,65.63,23903.0,64.6467,64.9335,64.6368,64.9137,23903.0
2022-03-08 14:50:00,65.59,65.65,65.29,65.3,17336.0,64.8741,64.9335,64.5774,64.5873,17336.0
2022-03-08 14:55:00,65.31,65.59,65.18,65.34,41706.0,64.5972,64.8741,64.4686,64.6269,41706.0
2022-03-08 15:00:00,65.36,65.67,65.19,65.58,29947.0,64.6467,64.9533,64.4785,64.8642,29947.0
2022-03-08 15:05:00,65.57,65.69,65.52,65.62,21306.0,64.8544,64.973,64.8049,64.9038,21306.0
2022-03-08 15:10:00,65.63,65.66,65.36,65.55,33699.0,64.9137,64.9434,64.6467,64.8346,33699.0
2022-03-08 15:15:00,65.56,65.63,65.39,65.45,26149.0,64.8445,64.9137,64.6763,64.7357,26149.0
2022-03-08 15:20:00,65.45,65.49,65.24,65.33,13646.0,64.7357,64.7752,64.528,64.617,13646.0
2022-03-08 15:25:00,65.27,65.36,64.96,64.97,35889.0,64.5576,64.6467,64.251,64.2609,35889.0
2022-03-08 15:30:00,64.97,65.11,64.83,64.88,31021.0,64.2609,64.3994,64.1224,64.1719,31021.0
2022-03-08 15:35:00,64.84,65.01,64.74,64.96,35838.0,64.1323,64.3005,64.0334,64.251,35838.0
2022-03-08 15:40:00,65.0,65.05,64.76,64.78,67914.0,64.2906,64.34,64.0532,64.073,67914.0
2022-03-08 15:45:00,64.8,64.98,64.68,64.75,61594.0,64.0928,64.2708,63.9741,64.0433,61594.0
2022-03-08 15:50:00,64.73,64.95,64.62,64.66,102130.0,64.0235,64.2411,63.9147,63.9543,102130.0
2022-03-08 15:55:00,64.66,64.67,64.44,64.54,176242.0,63.9543,63.9642,63.7367,63.8356,176242.0
2022-03-09 09:30:00,68.51,69.41,68.13,68.26,189676.0,67.7623,68.6524,67.3864,67.515,189676.0
2022-03-09 09:35:00,68.33,69.4,68.13,68.85,169405.0,67.5842,68.6426,67.3864,68.0986,169405.0
2022-03-09 09:40:00,68.85,69.57,68.31,69.41,106803.0,68.0986,68.8107,67.5645,68.6524,106803.0
2022-03-09 09:45:00,69.45,70.48,69.45,69.82,136217.0,68.692,69.7108,68.692,69.058,136217.0
2022-03-09 09:50:00,69.81,69.88,68.4,68.79,97647.0,69.0481,69.1173,67.6535,68.0392,97647.0
2022-03-09 09:55:00,68.73,68.98,68.37,68.89,62885.0,67.9799,68.2271,67.6238,68.1381,62885.0
2022-03-09 10:00:00,68.9,69.44,68.84,68.95,57846.0,68.148,68.6821,68.0887,68.1975,57846.0
2022-03-09 10:05:00,68.9,69.31,68.71,68.84,44371.0,68.148,68.5535,67.9601,68.0887,44371.0
2022-03-09 10:10:00,68.84,69.0,68.7,68.81,74363.0,68.0887,68.2469,67.9502,68.059,74363.0
2022-03-09 10:15:00,68.85,69.11,68.2,68.48,137479.0,68.0986,68.3557,67.4557,67.7326,137479.0
2022-03-09 10:20:00,68.34,68.87,68.3,68.87,27574.0,67.5941,68.1183,67.5546,68.1183,27574.0
2022-03-09 10:25:00,68.83,68.91,68.38,68.69,40205.0,68.0788,68.1579,67.6337,67.9403,40205.0
2022-03-09 10:30:00,68.68,68.7,68.42,68.68,17544.0,67.9304,67.9502,67.6733,67.9304,17544.0
2022-03-09 10:35:00,68.68,69.1,68.36,69.08,43867.0,67.9304,68.3458,67.6139,68.326,43867.0
2022-03-09 10:40:00,69.07,69.2,68.5,68.5,59535.0,68.3162,68.4447,67.7524,67.7524,59535.0
2022-03-09 10:45:00,68.53,68.73,68.35,68.51,30641.0,67.7821,67.9799,67.604,67.7623,30641.0
2022-03-09 10:50:00,68.53,68.74,68.4,68.68,41667.0,67.7821,67.9898,67.6535,67.9304,41667.0
2022-03-09 10:55:00,68.69,69.17,68.66,69.06,42849.0,67.9403,68.4151,67.9106,68.3063,42849.0
2022-03-09 11:00:00,69.08,69.15,68.44,68.48,40619.0,68.326,68.3953,67.693,67.7326,40619.0
2022-03-09 11:05:00,68.49,68.79,68.4,68.42,25626.0,67.7425,68.0392,67.6535,67.6733,25626.0
2022-03-09 11:10:00,68.46,68.48,67.77,67.83,47046.0,67.7128,67.7326,67.0303,67.0897,47046.0
2022-03-09 11:15:00,67.75,67.87,67.53,67.66,25148.0,67.0106,67.1293,66.793,66.9215,25148.0
2022-03-09 11:20:00,67.65,67.88,67.63,67.7,19925.0,66.9117,67.1391,66.8919,66.9611,19925.0
2022-03-09 11:25:00,67.6,67.67,67.44,67.51,23587.0,66.8622,66.9314,66.7039,66.7732,23587.0
2022-03-09 11:30:00,67.54,67.62,67.25,67.59,33288.0,66.8029,66.882,66.516,66.8523,33288.0
2022-03-09 11:35:00,67.56,68.0,67.56,67.93,37139.0,66.8226,67.2578,66.8226,67.1886,37139.0
2022-03-09 11:40:00,67.95,68.08,67.61,67.7,49060.0,67.2084,67.337,66.8721,66.9611,49060.0
2022-03-09 11:45:00,67.72,67.94,67.62,67.79,16382.0,66.9809,67.1985,66.882,67.0501,16382.0
2022-03-09 11:50:00,67.79,67.8,67.5,67.74,34291.0,67.0501,67.06,66.7633,67.0007,34291.0
2022-03-09 11:55:00,67.75,67.82,67.57,67.73,36235.0,67.0106,67.0798,66.8325,66.9908,36235.0
2022-03-09 12:00:00,67.7,68.21,67.69,68.06,22597.0,66.9611,67.4655,66.9512,67.3172,22597.0
2022-03-09 12:05:00,68.06,68.06,67.84,67.96,11164.0,67.3172,67.3172,67.0996,67.2183,11164.0
2022-03-09 12:10:00,68.06,68.15,68.0,68.1,9843.0,67.3172,67.4062,67.2578,67.3567,9843.0
2022-03-09 12:15:00,68.1,68.14,67.9,67.98,14112.0,67.3567,67.3963,67.1589,67.2381,14112.0
2022-03-09 12:20:00,68.0,68.1,67.77,67.92,20909.0,67.2578,67.3567,67.0303,67.1787,20909.0
2022-03-09 12:25:00,67.92,68.36,67.81,68.28,18010.0,67.1787,67.6139,67.0699,67.5348,18010.0
2022-03-09 12:30:00,68.26,68.41,68.22,68.38,37301.0,67.515,67.6634,67.4754,67.6337,37301.0
2022-03-09 12:35:00,68.43,69.12,68.42,69.02,28774.0,67.6831,68.3656,67.6733,68.2667,28774.0
2022-03-09 12:40:00,69.01,69.01,68.68,68.76,20613.0,68.2568,68.2568,67.9304,68.0095,20613.0
2022-03-09 12:45:00,68.75,68.98,68.67,68.92,91969.0,67.9997,68.2271,67.9205,68.1678,91969.0
2022-03-09 12:50:00,68.97,69.07,68.7,68.99,48367.0,68.2173,68.3162,67.9502,68.237,48367.0
2022-03-09 12:55:00,69.0,69.14,68.75,68.87,42871.0,68.2469,68.3854,67.9997,68.1183,42871.0
2022-03-09 13:00:00,68.82,68.89,68.52,68.52,56748.0,68.0689,68.1381,67.7722,67.7722,56748.0
2022-03-09 13:05:00,68.53,69.16,68.43,69.08,27040.0,67.7821,68.4052,67.6831,68.326,27040.0
2022-03-09 13:10:00,69.06,69.48,69.01,69.41,51632.0,68.3063,68.7217,68.2568,68.6524,51632.0
2022-03-09 13:15:00,69.42,69.68,69.33,69.35,25926.0,68.6623,68.9195,68.5733,68.5931,25926.0
2022-03-09 13:20:00,69.32,69.85,69.32,69.82,22769.0,68.5634,69.0876,68.5634,69.058,22769.0
2022-03-09 13:25:00,69.84,69.87,69.67,69.73,16763.0,69.0778,69.1074,68.9096,68.969,16763.0
2022-03-09 13:30:00,69.73,69.73,69.33,69.4,29364.0,68.969,68.969,68.5733,68.6426,29364.0
2022-03-09 13:35:00,69.41,69.64,69.39,69.52,24625.0,68.6524,68.8799,68.6327,68.7612,24625.0
2022-03-09 13:40:00,69.62,69.66,69.46,69.49,6803.0,68.8602,68.8997,68.7019,68.7316,6803.0
2022-03-09 13:45:00,69.53,69.6,69.21,69.34,24199.0,68.7711,68.8404,68.4546,68.5832,24199.0
2022-03-09 13:50:00,69.35,69.57,69.17,69.34,30695.0,68.5931,68.8107,68.4151,68.5832,30695.0
2022-03-09 13:55:00,69.35,69.42,69.1,69.13,13183.0,68.5931,68.6623,68.3458,68.3755,13183.0
2022-03-09 14:00:00,69.13,69.36,69.12,69.31,33847.0,68.3755,68.603,68.3656,68.5535,33847.0
2022-03-09 14:05:00,69.31,69.45,69.15,69.17,57575.0,68.5535,68.692,68.3953,68.4151,57575.0
2022-03-09 14:10:00,69.15,69.25,68.94,69.03,21743.0,68.3953,68.4942,68.1876,68.2766,21743.0
2022-03-09 14:15:00,68.99,69.07,68.9,69.04,18653.0,68.237,68.3162,68.148,68.2865,18653.0
2022-03-09 14:20:00,69.09,69.27,69.06,69.17,20452.0,68.3359,68.514,68.3063,68.4151,20452.0
2022-03-09 14:25:00,69.16,69.28,69.11,69.27,13533.0,68.4052,68.5239,68.3557,68.514,13533.0
2022-03-09 14:30:00,69.31,69.42,69.28,69.4,13927.0,68.5535,68.6623,68.5239,68.6426,13927.0
2022-03-09 14:35:00,69.34,69.49,69.28,69.3,22388.0,68.5832,68.7316,68.5239,68.5436,22388.0
2022-03-09 14:40:00,69.33,69.44,69.22,69.27,19241.0,68.5733,68.6821,68.4645,68.514,19241.0
2022-03-09 14:45:00,69.34,69.4,69.17,69.24,10332.0,68.5832,68.6426,68.4151,68.4843,10332.0
2022-03-09 14:50:00,69.28,69.43,69.15,69.15,10785.0,68.5239,68.6722,68.3953,68.3953,10785.0
2022-03-09 14:55:00,69.11,69.29,69.1,69.1,14668.0,68.3557,68.5338,68.3458,68.3458,14668.0
2022-03-09 15:00:00,69.17,69.24,69.14,69.23,9587.0,68.4151,68.4843,68.3854,68.4744,9587.0
2022-03-09 15:05:00,69.21,69.21,69.02,69.15,10611.0,68.4546,68.4546,68.2667,68.3953,10611.0
2022-03-09 15:10:00,69.19,69.25,68.93,69.04,22072.0,68.4348,68.4942,68.1777,68.2865,22072.0
2022-03-09 15:15:00,69.05,69.14,68.75,68.84,38194.0,68.2964,68.3854,67.9997,68.0887,38194.0
2022-03-09 15:20:00,68.84,68.84,68.67,68.69,31316.0,68.0887,68.0887,67.9205,67.9403,31316.0
2022-03-09 15:25:00,68.69,68.69,68.34,68.45,41292.0,67.9403,67.9403,67.5941,67.7029,41292.0
2022-03-09 15:30:00,68.47,68.63,68.47,68.55,47931.0,67.7227,67.881,67.7227,67.8018,47931.0
2022-03-09 15:35:00,68.54,68.6,68.17,68.2,26326.0,67.7919,67.8513,67.426,67.4557,26326.0
2022-03-09 15:40:00,68.17,68.39,68.17,68.28,60354.0,67.426,67.6436,67.426,67.5348,60354.0
2022-03-09 15:45:00,68.29,68.45,68.05,68.07,82119.0,67.5447,67.7029,67.3073,67.3271,82119.0
2022-03-09 15:50:00,68.1,68.36,67.91,68.15,88416.0,67.3567,67.6139,67.1688,67.4062,88416.0
2022-03-09 15:55:00,68.14,68.14,67.99,68.08,171902.0,67.3963,67.3963,67.2479,67.337,171902.0
2022-03-10 09:30:00,67.0,68.0,66.17,67.86,166217.0,66.2688,67.2578,65.4478,67.1194,166217.0
2022-03-10 09:35:00,67.8,68.97,67.3,68.74,107965.0,67.06,68.2173,66.5655,67.9898,107965.0
2022-03-10 09:40:00,68.77,70.03,68.77,69.36,132175.0,68.0194,69.2657,68.0194,68.603,132175.0
2022-03-10 09:45:00,69.39,70.07,69.13,69.94,118470.0,68.6327,69.3052,68.3755,69.1767,118470.0
2022-03-10 09:50:00,69.95,70.12,69.36,70.0,166078.0,69.1866,69.3547,68.603,69.236,166078.0
2022-03-10 09:55:00,70.02,70.97,69.96,70.84,102637.0,69.2558,70.1954,69.1964,70.0668,102637.0
2022-03-10 10:00:00,70.82,70.85,70.05,70.34,93983.0,70.0471,70.0767,69.2855,69.5723,93983.0
2022-03-10 10:05:00,70.42,70.73,69.95,70.08,68213.0,69.6514,69.958,69.1866,69.3151,68213.0
2022-03-10 10:10:00,70.13,70.45,70.04,70.32,27945.0,69.3646,69.6811,69.2756,69.5525,27945.0
2022-03-10 10:15:00,70.25,70.83,70.25,70.67,67463.0,69.4833,70.0569,69.4833,69.8987,67463.0
2022-03-10 10:20:00,70.68,70.72,70.0,70.05,37138.0,69.9086,69.9482,69.236,69.2855,37138.0
2022-03-10 10:25:00,70.07,70.19,69.63,69.69,43050.0,69.3052,69.4239,68.87,68.9294,43050.0
2022-03-10 10:30:00,69.66,69.71,68.59,68.65,87142.0,68.8997,68.9492,67.8414,67.9007,87142.0
2022-03-10 10:35:00,68.6,68.98,68.6,68.79,42182.0,67.8513,68.2271,67.8513,68.0392,42182.0
2022-03-10 10:40:00,68.77,69.03,68.65,68.65,29800.0,68.0194,68.2766,67.9007,67.9007,29800.0
2022-03-10 10:45:00,68.7,69.33,68.7,69.21,25197.0,67.9502,68.5733,67.9502,68.4546,25197.0
2022-03-10 10:50:00,69.18,69.19,68.2,68.23,26223.0,68.425,68.4348,67.4557,67.4853,26223.0
2022-03-10 10:55:00,68.19,68.59,68.18,68.59,48503.0,67.4458,67.8414,67.4359,67.8414,48503.0
2022-03-10 11:00:00,68.59,68.59,68.11,68.12,23076.0,67.8414,67.8414,67.3666,67.3765,23076.0
2022-03-10 11:05:00,68.17,68.54,68.1,68.53,20108.0,67.426,67.7919,67.3567,67.7821,20108.0
2022-03-10 11:10:00,68.49,68.65,68.32,68.6,12010.0,67.7425,67.9007,67.5743,67.8513,12010.0
2022-03-10 11:15:00,68.57,68.59,68.36,68.54,15840.0,67.8216,67.8414,67.6139,67.7919,15840.0
2022-03-10 11:20:00,68.5,68.68,68.41,68.49,9148.0,67.7524,67.9304,67.6634,67.7425,9148.0
2022-03-10 11:25:00,68.4,68.46,68.09,68.37,25413.0,67.6535,67.7128,67.3469,67.6238,25413.0
2022-03-10 11:30:00,68.39,68.64,68.37,68.38,9920.0,67.6436,67.8909,67.6238,67.6337,9920.0
2022-03-10 11:35:00,68.41,68.48,68.09,68.44,30463.0,67.6634,67.7326,67.3469,67.693,30463.0
2022-03-10 11:40:00,68.46,68.65,68.0,68.3,28575.0,67.7128,67.9007,67.2578,67.5546,28575.0
2022-03-10 11:45:00,68.27,68.27,68.0,68.09,26423.0,67.5249,67.5249,67.2578,67.3469,26423.0
2022-03-10 11:50:00,68.1,68.32,68.1,68.3,10408.0,67.3567,67.5743,67.3567,67.5546,10408.0
2022-03-10 11:55:00,68.28,68.83,68.24,68.79,34770.0,67.5348,68.0788,67.4952,68.0392,34770.0
2022-03-10 12:00:00,68.76,68.91,68.69,68.88,19149.0,68.0095,68.1579,67.9403,68.1282,19149.0
2022-03-10 12:05:00,68.88,69.04,68.75,68.82,11484.0,68.1282,68.2865,67.9997,68.0689,11484.0
2022-03-10 12:10:00,68.81,69.05,68.8,69.03,12605.0,68.059,68.2964,68.0491,68.2766,12605.0
2022-03-10 12:15:00,69.03,69.06,68.84,68.85,20058.0,68.2766,68.3063,68.0887,68.0986,20058.0
2022-03-10 12:20:00,68.86,69.25,68.86,69.19,13330.0,68.1085,68.4942,68.1085,68.4348,13330.0
2022-03-10 12:25:00,69.19,69.21,68.98,68.99,7278.0,68.4348,68.4546,68.2271,68.237,7278.0
2022-03-10 12:30:00,68.97,68.97,68.5,68.52,13996.0,68.2173,68.2173,67.7524,67.7722,13996.0
2022-03-10 12:35:00,68.5,68.57,68.41,68.51,9388.0,67.7524,67.8216,67.6634,67.7623,9388.0
2022-03-10 12:40:00,68.49,68.5,68.2,68.21,18608.0,67.7425,67.7524,67.4557,67.4655,18608.0
2022-03-10 12:45:00,68.21,68.41,68.18,68.4,8944.0,67.4655,67.6634,67.4359,67.6535,8944.0
2022-03-10 12:50:00,68.37,68.43,68.07,68.07,7873.0,67.6238,67.6831,67.3271,67.3271,7873.0
2022-03-10 12:55:00,68.08,68.17,68.03,68.08,6931.0,67.337,67.426,67.2875,67.337,6931.0
2022-03-10 13:00:00,68.07,68.27,67.85,67.85,21885.0,67.3271,67.5249,67.1095,67.1095,21885.0
2022-03-10 13:05:00,67.87,68.19,67.87,68.16,44553.0,67.1293,67.4458,67.1293,67.4161,44553.0
2022-03-10 13:10:00,68.14,68.32,68.13,68.19,63343.0,67.3963,67.5743,67.3864,67.4458,63343.0
2022-03-10 13:15:00,68.22,68.41,68.12,68.31,8054.0,67.4754,67.6634,67.3765,67.5645,8054.0
2022-03-10 13:20:00,68.29,68.34,67.97,68.02,13645.0,67.5447,67.5941,67.2282,67.2776,13645.0
2022-03-10 13:25:00,67.99,67.99,67.68,67.76,25716.0,67.2479,67.2479,66.9413,67.0205,25716.0
2022-03-10 13:30:00,67.77,67.99,67.7,67.95,13059.0,67.0303,67.2479,66.9611,67.2084,13059.0
2022-03-10 13:35:00,67.93,68.06,67.86,67.87,23226.0,67.1886,67.3172,67.1194,67.1293,23226.0
2022-03-10 13:40:00,67.91,68.08,67.84,68.06,13298.0,67.1688,67.337,67.0996,67.3172,13298.0
2022-03-10 13:45:00,68.06,68.63,68.06,68.63,13017.0,67.3172,67.881,67.3172,67.881,13017.0
2022-03-10 13:50:00,68.61,68.63,68.35,68.37,12958.0,67.8612,67.881,67.604,67.6238,12958.0
2022-03-10 13:55:00,68.36,68.44,68.28,68.32,8505.0,67.6139,67.693,67.5348,67.5743,8505.0
2022-03-10 14:00:00,68.35,68.81,68.28,68.81,8800.0,67.604,68.059,67.5348,68.059,8800.0
2022-03-10 14:05:00,68.88,68.9,68.68,68.72,7979.0,68.1282,68.148,67.9304,67.97,7979.0
2022-03-10 14:10:00,68.72,68.79,68.64,68.75,7043.0,67.97,68.0392,67.8909,67.9997,7043.0
2022-03-10 14:15:00,68.78,69.03,68.72,68.99,16125.0,68.0293,68.2766,67.97,68.237,16125.0
2022-03-10 14:20:00,69.03,69.19,69.0,69.08,46855.0,68.2766,68.4348,68.2469,68.326,46855.0
2022-03-10 14:25:00,69.12,69.36,69.11,69.31,22085.0,68.3656,68.603,68.3557,68.5535,22085.0
2022-03-10 14:30:00,69.34,69.5,69.25,69.3,16981.0,68.5832,68.7415,68.4942,68.5436,16981.0
2022-03-10 14:35:00,69.34,69.53,69.28,69.41,23568.0,68.5832,68.7711,68.5239,68.6524,23568.0
2022-03-10 14:40:00,69.42,69.53,69.31,69.44,15321.0,68.6623,68.7711,68.5535,68.6821,15321.0
2022-03-10 14:45:00,69.37,69.72,69.34,69.69,25313.0,68.6129,68.9591,68.5832,68.9294,25313.0
2022-03-10 14:50:00,69.75,69.8,69.51,69.51,9479.0,68.9887,69.0382,68.7514,68.7514,9479.0
2022-03-10 14:55:00,69.56,69.61,69.45,69.47,10209.0,68.8008,68.8503,68.692,68.7118,10209.0
2022-03-10 15:00:00,69.5,69.5,68.86,68.9,34309.0,68.7415,68.7415,68.1085,68.148,34309.0
2022-03-10 15:05:00,68.88,68.96,68.71,68.8,40367.0,68.1282,68.2074,67.9601,68.0491,40367.0
2022-03-10 15:10:00,68.83,69.32,68.82,69.26,14890.0,68.0788,68.5634,68.0689,68.5041,14890.0
2022-03-10 15:15:00,69.25,69.37,69.17,69.22,12852.0,68.4942,68.6129,68.4151,68.4645,12852.0
2022-03-10 15:20:00,69.27,69.33,69.02,69.04,12831.0,68.514,68.5733,68.2667,68.2865,12831.0
2022-03-10 15:25:00,69.02,69.14,68.95,69.12,16199.0,68.2667,68.3854,68.1975,68.3656,16199.0
2022-03-10 15:30:00,69.13,69.15,68.98,69.06,17660.0,68.3755,68.3953,68.2271,68.3063,17660.0
2022-03-10 15:35:00,69.05,69.14,68.92,68.97,24098.0,68.2964,68.3854,68.1678,68.2173,24098.0
2022-03-10 15:40:00,69.0,69.25,68.97,69.19,32827.0,68.2469,68.4942,68.2173,68.4348,32827.0
2022-03-10 15:45:00,69.13,69.49,69.11,69.41,52289.0,68.3755,68.7316,68.3557,68.6524,52289.0
2022-03-10 15:50:00,69.41,69.67,69.41,69.48,91785.0,68.6524,68.9096,68.6524,68.7217,91785.0
2022-03-10 15:55:00,69.48,69.56,69.38,69.51,140101.0,68.7217,68.8008,68.6228,68.7514,140101.0
2022-03-11 09:30:00,70.44,70.44,69.84,69.84,5020.0,69.6712,69.6712,69.0778,69.0778,5020.0
2022-03-11 09:35:00,69.83,70.36,69.48,69.75,135890.0,69.0679,69.5921,68.7217,68.9887,135890.0
2022-03-11 09:40:00,69.73,69.88,69.18,69.75,43452.0,68.969,69.1173,68.425,68.9887,43452.0
2022-03-11 09:45:00,69.76,70.32,69.72,70.18,62601.0,68.9986,69.5525,68.9591,69.414,62601.0
2022-03-11 09:50:00,70.13,70.18,69.23,69.23,35000.0,69.3646,69.414,68.4744,68.4744,35000.0
2022-03-11 09:55:00,69.3,69.45,69.0,69.45,72342.0,68.5436,68.692,68.2469,68.692,72342.0
2022-03-11 10:00:00,69.45,69.45,68.91,69.4,36384.0,68.692,68.692,68.1579,68.6426,36384.0
2022-03-11 10:05:00,69.45,69.75,69.21,69.33,8577.0,68.692,68.9887,68.4546,68.5733,8577.0
2022-03-11 10:10:00,69.21,69.86,69.21,69.73,9881.0,68.4546,69.0975,68.4546,68.969,9881.0
2022-03-11 10:15:00,69.63,69.73,69.38,69.47,13832.0,68.87,68.969,68.6228,68.7118,13832.0
2022-03-11 10:20:00,69.43,69.43,69.0,69.29,20038.0,68.6722,68.6722,68.2469,68.5338,20038.0
2022-03-11 10:25:00,69.22,69.6,69.22,69.48,12737.0,68.4645,68.8404,68.4645,68.7217,12737.0
2022-03-11 10:30:00,69.43,69.46,69.0,69.09,12433.0,68.6722,68.7019,68.2469,68.3359,12433.0
2022-03-11 10:35:00,69.1,69.58,69.08,69.32,17769.0,68.3458,68.8206,68.326,68.5634,17769.0
2022-03-11 10:40:00,69.34,69.48,69.13,69.17,11637.0,68.5832,68.7217,68.3755,68.4151,11637.0
2022-03-11 10:45:00,69.17,69.47,69.17,69.3,9053.0,68.4151,68.7118,68.4151,68.5436,9053.0
2022-03-11 10:50:00,69.29,69.57,69.23,69.25,20449.0,68.5338,68.8107,68.4744,68.4942,20449.0
2022-03-11 10:55:00,69.24,69.5,69.13,69.48,9893.0,68.4843,68.7415,68.3755,68.7217,9893.0
2022-03-11 11:00:00,69.49,69.62,69.31,69.4,6459.0,68.7316,68.8602,68.5535,68.6426,6459.0
2022-03-11 11:05:00,69.44,69.46,69.19,69.45,8418.0,68.6821,68.7019,68.4348,68.692,8418.0
2022-03-11 11:10:00,69.44,69.5,69.17,69.32,13104.0,68.6821,68.7415,68.4151,68.5634,13104.0
2022-03-11 11:15:00,69.3,69.53,69.3,69.5,7833.0,68.5436,68.7711,68.5436,68.7415,7833.0
2022-03-11 11:20:00,69.51,69.59,69.15,69.38,28002.0,68.7514,68.8305,68.3953,68.6228,28002.0
2022-03-11 11:25:00,69.33,69.41,69.24,69.24,9910.0,68.5733,68.6524,68.4843,68.4843,9910.0
2022-03-11 11:30:00,69.24,69.27,69.02,69.07,10259.0,68.4843,68.514,68.2667,68.3162,10259.0
2022-03-11 11:35:00,69.08,69.49,69.03,69.49,7480.0,68.326,68.7316,68.2766,68.7316,7480.0
2022-03-11 11:40:00,69.49,69.58,69.19,69.43,15267.0,68.7316,68.8206,68.4348,68.6722,15267.0
2022-03-11 11:45:00,69.47,69.76,69.4,69.66,9591.0,68.7118,68.9986,68.6426,68.8997,9591.0
2022-03-11 11:50:00,69.6,69.72,69.49,69.49,6709.0,68.8404,68.9591,68.7316,68.7316,6709.0
2022-03-11 11:55:00,69.49,69.55,69.39,69.5,3058.0,68.7316,68.7909,68.6327,68.7415,3058.0
2022-03-11 12:00:00,69.48,69.5,69.25,69.5,5638.0,68.7217,68.7415,68.4942,68.7415,5638.0
2022-03-11 12:05:00,69.5,69.55,69.26,69.28,8705.0,68.7415,68.7909,68.5041,68.5239,8705.0
2022-03-11 12:10:00,69.25,69.42,69.23,69.42,5961.0,68.4942,68.6623,68.4744,68.6623,5961.0
2022-03-11 12:15:00,69.41,69.62,69.37,69.61,11341.0,68.6524,68.8602,68.6129,68.8503,11341.0
2022-03-11 12:20:00,69.58,69.81,69.48,69.48,25089.0,68.8206,69.0481,68.7217,68.7217,25089.0
2022-03-11 12:25:00,69.51,69.51,69.39,69.43,11634.0,68.7514,68.7514,68.6327,68.6722,11634.0
2022-03-11 12:30:00,69.41,69.53,69.22,69.3,45933.0,68.6524,68.7711,68.4645,68.5436,45933.0
2022-03-11 12:35:00,69.26,69.28,69.02,69.03,45304.0,68.5041,68.5239,68.2667,68.2766,45304.0
2022-03-11 12:40:00,69.02,69.35,69.01,69.35,21058.0,68.2667,68.5931,68.2568,68.5931,21058.0
2022-03-11 12:45:00,69.39,69.55,69.35,69.54,19571.0,68.6327,68.7909,68.5931,68.781,19571.0
2022-03-11 12:50:00,69.54,69.56,69.28,69.42,46574.0,68.781,68.8008,68.5239,68.6623,46574.0
2022-03-11 12:55:00,69.4,69.58,69.4,69.57,12303.0,68.6426,68.8206,68.6426,68.8107,12303.0
2022-03-11 13:00:00,69.54,69.68,69.5,69.61,11331.0,68.781,68.9195,68.7415,68.8503,11331.0
2022-03-11 13:05:00,69.59,69.68,69.41,69.43,14044.0,68.8305,68.9195,68.6524,68.6722,14044.0
2022-03-11 13:10:00,69.43,69.5,69.37,69.41,12665.0,68.6722,68.7415,68.6129,68.6524,12665.0
2022-03-11 13:15:00,69.42,69.71,69.42,69.66,19832.0,68.6623,68.9492,68.6623,68.8997,19832.0
2022-03-11 13:20:00,69.66,69.78,69.65,69.77,4672.0,68.8997,69.0184,68.8898,69.0085,4672.0
2022-03-11 13:25:00,69.75,69.76,69.61,69.7,7517.0,68.9887,68.9986,68.8503,68.9393,7517.0
2022-03-11 13:30:00,69.7,69.77,69.5,69.54,16148.0,68.9393,69.0085,68.7415,68.781,16148.0
2022-03-11 13:35:00,69.54,69.62,69.41,69.42,11072.0,68.781,68.8602,68.6524,68.6623,11072.0
2022-03-11 13:40:00,69.42,69.57,69.41,69.53,7696.0,68.6623,68.8107,68.6524,68.7711,7696.0
2022-03-11 13:45:00,69.54,69.88,69.52,69.84,23969.0,68.781,69.1173,68.7612,69.0778,23969.0
2022-03-11 13:50:00,69.86,69.87,69.46,69.46,13037.0,69.0975,69.1074,68.7019,68.7019,13037.0
2022-03-11 13:55:00,69.48,69.52,69.34,69.35,11938.0,68.7217,68.7612,68.5832,68.5931,11938.0
2022-03-11 14:00:00,69.34,69.6,69.3,69.5,11976.0,68.5832,68.8404,68.5436,68.7415,11976.0
2022-03-11 14:05:00,69.5,69.55,69.44,69.48,12251.0,68.7415,68.7909,68.6821,68.7217,12251.0
2022-03-11 14:10:00,69.47,69.54,69.43,69.49,16951.0,68.7118,68.781,68.6722,68.7316,16951.0
2022-03-11 14:15:00,69.52,69.63,69.29,69.31,18921.0,68.7612,68.87,68.5338,68.5535,18921.0
2022-03-11 14:20:00,69.29,69.43,69.29,69.42,7890.0,68.5338,68.6722,68.5338,68.6623,7890.0
2022-03-11 14:25:00,69.41,69.69,69.31,69.65,12075.0,68.6524,68.9294,68.5535,68.8898,12075.0
2022-03-11 14:30:00,69.64,69.64,69.44,69.46,6921.0,68.8799,68.8799,68.6821,68.7019,6921.0
2022-03-11 14:35:00,69.45,69.48,69.22,69.3,18520.0,68.692,68.7217,68.4645,68.5436,18520.0
2022-03-11 14:40:00,69.29,69.3,69.06,69.12,35645.0,68.5338,68.5436,68.3063,68.3656,35645.0
2022-03-11 14:45:00,69.13,69.28,69.07,69.28,11807.0,68.3755,68.5239,68.3162,68.5239,11807.0
2022-03-11 14:50:00,69.27,69.28,69.12,69.2,11098.0,68.514,68.5239,68.3656,68.4447,11098.0
2022-03-11 14:55:00,69.2,69.22,69.1,69.14,21498.0,68.4447,68.4645,68.3458,68.3854,21498.0
2022-03-11 15:00:00,69.14,69.14,69.02,69.06,11537.0,68.3854,68.3854,68.2667,68.3063,11537.0
2022-03-11 15:05:00,69.06,69.17,69.04,69.09,14299.0,68.3063,68.4151,68.2865,68.3359,14299.0
2022-03-11 15:10:00,69.11,69.18,68.98,69.0,17574.0,68.3557,68.425,68.2271,68.2469,17574.0
2022-03-11 15:15:00,68.98,69.04,68.94,68.95,12220.0,68.2271,68.2865,68.1876,68.1975,12220.0
2022-03-11 15:20:00,68.95,69.01,68.83,68.87,20149.0,68.1975,68.2568,68.0788,68.1183,20149.0
2022-03-11 15:25:00,68.85,68.88,68.63,68.65,23469.0,68.0986,68.1282,67.881,67.9007,23469.0
2022-03-11 15:30:00,68.59,68.61,68.46,68.56,66855.0,67.8414,67.8612,67.7128,67.8117,66855.0
2022-03-11 15:35:00,68.57,68.76,68.52,68.61,21048.0,67.8216,68.0095,67.7722,67.8612,21048.0
2022-03-11 15:40:00,68.61,68.79,68.61,68.67,32557.0,67.8612,68.0392,67.8612,67.9205,32557.0
2022-03-11 15:45:00,68.69,68.72,68.43,68.46,51565.0,67.9403,67.97,67.6831,67.7128,51565.0
2022-03-11 15:50:00,68.44,68.54,68.38,68.47,59097.0,67.693,67.7919,67.6337,67.7227,59097.0
2022-03-11 15:55:00,68.47,68.6,68.29,68.46,150587.0,67.7227,67.8513,67.5447,67.7128,150587.0
2022-03-14 09:30:00,68.12,68.98,67.25,67.32,109078.0,67.3765,68.2271,66.516,66.5853,109078.0
2022-03-14 09:35:00,67.39,67.62,66.66,66.87,77110.0,66.6545,66.882,65.9325,66.1402,77110.0
2022-03-14 09:40:00,66.9,67.92,66.5,67.81,56080.0,66.1698,67.1787,65.7742,67.0699,56080.0
2022-03-14 09:45:00,67.73,68.45,67.41,68.3,31192.0,66.9908,67.7029,66.6743,67.5546,31192.0
2022-03-14 09:50:00,68.29,68.68,67.78,67.96,51069.0,67.5447,67.9304,67.0402,67.2183,51069.0
2022-03-14 09:55:00,67.93,68.24,67.44,68.14,30530.0,67.1886,67.4952,66.7039,67.3963,30530.0
2022-03-14 10:00:00,68.03,68.75,67.86,68.52,38197.0,67.2875,67.9997,67.1194,67.7722,38197.0
2022-03-14 10:05:00,68.53,69.54,68.53,69.46,54062.0,67.7821,68.781,67.7821,68.7019,54062.0
2022-03-14 10:10:00,69.44,70.18,69.42,70.11,53223.0,68.6821,69.414,68.6623,69.3448,53223.0
2022-03-14 10:15:00,70.11,70.45,69.89,70.3,37475.0,69.3448,69.6811,69.1272,69.5327,37475.0
2022-03-14 10:20:00,70.31,70.34,69.99,70.06,32815.0,69.5426,69.5723,69.2261,69.2954,32815.0
2022-03-14 10:25:00,70.16,70.32,69.55,69.56,47396.0,69.3943,69.5525,68.7909,68.8008,47396.0
2022-03-14 10:30:00,69.53,69.73,69.37,69.58,35174.0,68.7711,68.969,68.6129,68.8206,35174.0
2022-03-14 10:35:00,69.62,69.92,69.45,69.66,26524.0,68.8602,69.1569,68.692,68.8997,26524.0
2022-03-14 10:40:00,69.67,69.89,69.43,69.52,34493.0,68.9096,69.1272,68.6722,68.7612,34493.0
2022-03-14 10:45:00,69.43,69.69,69.41,69.43,20534.0,68.6722,68.9294,68.6524,68.6722,20534.0
2022-03-14 10:50:00,69.42,69.82,69.32,69.48,28294.0,68.6623,69.058,68.5634,68.7217,28294.0
2022-03-14 10:55:00,69.46,69.51,69.01,69.31,29647.0,68.7019,68.7514,68.2568,68.5535,29647.0
2022-03-14 11:00:00,69.34,69.45,69.11,69.2,41660.0,68.5832,68.692,68.3557,68.4447,41660.0
2022-03-14 11:05:00,69.22,69.33,68.75,68.75,48962.0,68.4645,68.5733,67.9997,67.9997,48962.0
2022-03-14 11:10:00,68.73,68.73,68.49,68.64,19333.0,67.9799,67.9799,67.7425,67.8909,19333.0
2022-03-14 11:15:00,68.63,68.84,68.49,68.53,22652.0,67.881,68.0887,67.7425,67.7821,22652.0
2022-03-14 11:20:00,68.45,68.5,68.26,68.46,16162.0,67.7029,67.7524,67.515,67.7128,16162.0
2022-03-14 11:25:00,68.44,68.68,68.42,68.67,9865.0,67.693,67.9304,67.6733,67.9205,9865.0
2022-03-14 11:30:00,68.64,69.0,68.53,68.98,24964.0,67.8909,68.2469,67.7821,68.2271,24964.0
2022-03-14 11:35:00,68.98,69.03,68.71,68.83,12875.0,68.2271,68.2766,67.9601,68.0788,12875.0
2022-03-14 11:40:00,68.8,68.81,68.49,68.62,17287.0,68.0491,68.059,67.7425,67.8711,17287.0
2022-03-14 11:45:00,68.56,68.58,68.39,68.39,12051.0,67.8117,67.8315,67.6436,67.6436,12051.0
2022-03-14 11:50:00,68.37,68.52,68.3,68.45,32878.0,67.6238,67.7722,67.5546,67.7029,32878.0
2022-03-14 11:55:00,68.41,68.55,68.23,68.47,24825.0,67.6634,67.8018,67.4853,67.7227,24825.0
2022-03-14 12:00:00,68.47,68.59,68.37,68.51,9430.0,67.7227,67.8414,67.6238,67.7623,9430.0
2022-03-14 12:05:00,68.5,68.51,68.19,68.23,9534.0,67.7524,67.7623,67.4458,67.4853,9534.0
2022-03-14 12:10:00,68.23,68.42,68.15,68.33,15621.0,67.4853,67.6733,67.4062,67.5842,15621.0
2022-03-14 12:15:00,68.33,68.98,68.33,68.96,27476.0,67.5842,68.2271,67.5842,68.2074,27476.0
2022-03-14 12:20:00,68.95,69.72,68.91,69.62,135419.0,68.1975,68.9591,68.1579,68.8602,135419.0
2022-03-14 12:25:00,69.6,69.67,69.39,69.67,62397.0,68.8404,68.9096,68.6327,68.9096,62397.0
2022-03-14 12:30:00,69.64,69.64,69.39,69.47,39559.0,68.8799,68.8799,68.6327,68.7118,39559.0
2022-03-14 12:35:00,69.48,69.52,69.27,69.38,25799.0,68.7217,68.7612,68.514,68.6228,25799.0
2022-03-14 12:40:00,69.35,69.6,69.34,69.44,15524.0,68.5931,68.8404,68.5832,68.6821,15524.0
2022-03-14 12:45:00,69.43,69.44,69.0,69.06,34568.0,68.6722,68.6821,68.2469,68.3063,34568.0
2022-03-14 12:50:00,69.07,69.07,68.82,68.85,14240.0,68.3162,68.3162,68.0689,68.0986,14240.0
2022-03-14 12:55:00,68.83,68.91,68.69,68.7,18660.0,68.0788,68.1579,67.9403,67.9502,18660.0
2022-03-14 13:00:00,68.65,68.69,68.48,68.51,20159.0,67.9007,67.9403,67.7326,67.7623,20159.0
2022-03-14 13:05:00,68.5,68.69,68.24,68.25,23634.0,67.7524,67.9403,67.4952,67.5051,23634.0
2022-03-14 13:10:00,68.25,68.44,68.2,68.38,104471.0,67.5051,67.693,67.4557,67.6337,104471.0
2022-03-14 13:15:00,68.34,68.43,68.23,68.36,35076.0,67.5941,67.6831,67.4853,67.6139,35076.0
2022-03-14 13:20:00,68.28,68.39,68.12,68.27,10082.0,67.5348,67.6436,67.3765,67.5249,10082.0
2022-03-14 13:25:00,68.23,68.27,68.04,68.17,13552.0,67.4853,67.5249,67.2974,67.426,13552.0
2022-03-14 13:30:00,68.19,68.19,68.0,68.14,17822.0,67.4458,67.4458,67.2578,67.3963,17822.0
2022-03-14 13:35:00,68.09,68.14,67.75,67.75,29283.0,67.3469,67.3963,67.0106,67.0106,29283.0
2022-03-14 13:40:00,67.75,67.81,67.54,67.7,24711.0,67.0106,67.0699,66.8029,66.9611,24711.0
2022-03-14 13:45:00,67.71,67.82,67.43,67.47,25191.0,66.971,67.0798,66.6941,66.7336,25191.0
2022-03-14 13:50:00,67.53,67.85,67.49,67.7,14186.0,66.793,67.1095,66.7534,66.9611,14186.0
2022-03-14 13:55:00,67.69,67.77,67.47,67.49,10285.0,66.9512,67.0303,66.7336,66.7534,10285.0
2022-03-14 14:00:00,67.51,67.54,67.29,67.44,37174.0,66.7732,66.8029,66.5556,66.7039,37174.0
2022-03-14 14:05:00,67.44,67.73,67.41,67.64,14066.0,66.7039,66.9908,66.6743,66.9018,14066.0
2022-03-14 14:10:00,67.62,67.75,67.56,67.73,13394.0,66.882,67.0106,66.8226,66.9908,13394.0
2022-03-14 14:15:00,67.7,67.74,67.52,67.72,14084.0,66.9611,67.0007,66.7831,66.9809,14084.0
2022-03-14 14:20:00,67.74,67.79,67.51,67.55,17284.0,67.0007,67.0501,66.7732,66.8127,17284.0
2022-03-14 14:25:00,67.57,67.58,67.39,67.57,48692.0,66.8325,66.8424,66.6545,66.8325,48692.0
2022-03-14 14:30:00,67.6,67.93,67.6,67.93,21027.0,66.8622,67.1886,66.8622,67.1886,21027.0
2022-03-14 14:35:00,67.91,68.0,67.87,67.92,9010.0,67.1688,67.2578,67.1293,67.1787,9010.0
2022-03-14 14:40:00,67.96,67.97,67.78,67.86,13661.0,67.2183,67.2282,67.0402,67.1194,13661.0
2022-03-14 14:45:00,67.86,67.86,67.7,67.74,7314.0,67.1194,67.1194,66.9611,67.0007,7314.0
2022-03-14 14:50:00,67.73,67.95,67.69,67.92,35250.0,66.9908,67.2084,66.9512,67.1787,35250.0
2022-03-14 14:55:00,67.92,68.02,67.73,67.84,13502.0,67.1787,67.2776,66.9908,67.0996,13502.0
2022-03-14 15:00:00,67.8,68.14,67.75,67.88,28238.0,67.06,67.3963,67.0106,67.1391,28238.0
2022-03-14 15:05:00,67.86,67.97,67.82,67.97,14657.0,67.1194,67.2282,67.0798,67.2282,14657.0
2022-03-14 15:10:00,67.92,68.2,67.92,68.1,20347.0,67.1787,67.4557,67.1787,67.3567,20347.0
2022-03-14 15:15:00,68.09,68.21,67.93,68.03,37899.0,67.3469,67.4655,67.1886,67.2875,37899.0
2022-03-14 15:20:00,68.01,68.2,68.0,68.19,11641.0,67.2677,67.4557,67.2578,67.4458,11641.0
2022-03-14 15:25:00,68.16,68.2,68.02,68.09,10019.0,67.4161,67.4557,67.2776,67.3469,10019.0
2022-03-14 15:30:00,68.05,68.07,67.79,67.89,36897.0,67.3073,67.3271,67.0501,67.149,36897.0
2022-03-14 15:35:00,67.88,67.99,67.81,67.95,28730.0,67.1391,67.2479,67.0699,67.2084,28730.0
2022-03-14 15:40:00,67.94,68.24,67.91,68.23,36748.0,67.1985,67.4952,67.1688,67.4853,36748.0
2022-03-14 15:45:00,68.22,68.29,68.03,68.22,62287.0,67.4754,67.5447,67.2875,67.4754,62287.0
2022-03-14 15:50:00,68.19,68.19,67.9,68.01,121307.0,67.4458,67.4458,67.1589,67.2677,121307.0
2022-03-14 15:55:00,68.04,68.2,67.99,68.11,172292.0,67.2974,67.4557,67.2479,67.3666,172292.0
2022-03-15 09:30:00,69.39,70.93,69.36,70.69,152623.0,68.6327,70.1559,68.603,69.9185,152623.0
2022-03-15 09:35:00,70.71,71.34,70.22,70.59,115395.0,69.9383,70.5614,69.4536,69.8196,115395.0
2022-03-15 09:40:00,70.6,70.89,69.56,69.72,68139.0,69.8295,70.1163,68.8008,68.9591,68139.0
2022-03-15 09:45:00,69.92,70.7,69.49,70.55,35435.0,69.1569,69.9284,68.7316,69.78,35435.0
2022-03-15 09:50:00,70.55,71.11,70.23,70.47,90498.0,69.78,70.3339,69.4635,69.7009,90498.0
2022-03-15 09:55:00,70.53,70.85,70.37,70.77,27340.0,69.7602,70.0767,69.602,69.9976,27340.0
2022-03-15 10:00:00,70.79,71.17,70.62,71.01,40612.0,70.0174,70.3932,69.8492,70.235,40612.0
2022-03-15 10:05:00,71.0,71.05,70.31,70.35,34819.0,70.2251,70.2745,69.5426,69.5822,34819.0
2022-03-15 10:10:00,70.36,70.84,70.3,70.72,33527.0,69.5921,70.0668,69.5327,69.9482,33527.0
2022-03-15 10:15:00,70.69,71.4,70.68,71.4,37102.0,69.9185,70.6207,69.9086,70.6207,37102.0
2022-03-15 10:20:00,71.41,71.73,71.38,71.71,62179.0,70.6306,70.9471,70.6009,70.9273,62179.0
2022-03-15 10:25:00,71.65,71.66,71.04,71.51,42642.0,70.868,70.8779,70.2647,70.7295,42642.0
2022-03-15 10:30:00,71.53,71.57,70.89,70.89,25734.0,70.7493,70.7889,70.1163,70.1163,25734.0
2022-03-15 10:35:00,70.94,71.25,70.88,71.14,26667.0,70.1657,70.4724,70.1064,70.3636,26667.0
2022-03-15 10:40:00,71.15,71.25,71.09,71.2,36389.0,70.3735,70.4724,70.3141,70.4229,36389.0
2022-03-15 10:45:00,71.19,71.47,71.08,71.44,68415.0,70.413,70.69,70.3042,70.6603,68415.0
2022-03-15 10:50:00,71.42,71.54,71.25,71.5,48266.0,70.6405,70.7592,70.4724,70.7196,48266.0
2022-03-15 10:55:00,71.46,71.58,70.94,71.04,22676.0,70.6801,70.7988,70.1657,70.2647,22676.0
2022-03-15 11:00:00,71.12,71.12,70.61,70.88,19127.0,70.3438,70.3438,69.8394,70.1064,19127.0
2022-03-15 11:05:00,70.86,70.99,70.66,70.92,12846.0,70.0866,70.2152,69.8888,70.146,12846.0
2022-03-15 11:10:00,71.0,71.07,70.69,70.89,17126.0,70.2251,70.2943,69.9185,70.1163,17126.0
2022-03-15 11:15:00,70.86,70.86,70.42,70.52,38851.0,70.0866,70.0866,69.6514,69.7503,38851.0
2022-03-15 11:20:00,70.54,70.7,70.46,70.66,28139.0,69.7701,69.9284,69.691,69.8888,28139.0
2022-03-15 11:25:00,70.65,70.96,70.65,70.76,16396.0,69.8789,70.1855,69.8789,69.9877,16396.0
2022-03-15 11:30:00,70.76,70.85,70.68,70.73,5786.0,69.9877,70.0767,69.9086,69.958,5786.0
2022-03-15 11:35:00,70.73,70.8,70.42,70.48,11755.0,69.958,70.0273,69.6514,69.7108,11755.0
2022-03-15 11:40:00,70.42,70.62,70.27,70.49,35464.0,69.6514,69.8492,69.5031,69.7207,35464.0
2022-03-15 11:45:00,70.5,70.68,70.43,70.62,8287.0,69.7306,69.9086,69.6613,69.8492,8287.0
2022-03-15 11:50:00,70.6,70.64,70.14,70.19,21158.0,69.8295,69.869,69.3745,69.4239,21158.0
2022-03-15 11:55:00,70.18,70.41,69.9,70.35,35819.0,69.414,69.6415,69.1371,69.5822,35819.0
2022-03-15 12:00:00,70.36,70.41,70.17,70.37,32960.0,69.5921,69.6415,69.4042,69.602,32960.0
2022-03-15 12:05:00,70.3,70.33,70.13,70.25,14825.0,69.5327,69.5624,69.3646,69.4833,14825.0
2022-03-15 12:10:00,70.21,70.3,70.0,70.3,14444.0,69.4437,69.5327,69.236,69.5327,14444.0
2022-03-15 12:15:00,70.24,70.38,70.08,70.25,11609.0,69.4734,69.6119,69.3151,69.4833,11609.0
2022-03-15 12:20:00,70.22,70.27,69.98,70.14,9772.0,69.4536,69.5031,69.2162,69.3745,9772.0
2022-03-15 12:25:00,70.15,70.22,70.04,70.19,3731.0,69.3844,69.4536,69.2756,69.4239,3731.0
2022-03-15 12:30:00,70.19,70.27,70.07,70.11,7349.0,69.4239,69.5031,69.3052,69.3448,7349.0
2022-03-15 12:35:00,70.15,70.24,69.92,69.96,12014.0,69.3844,69.4734,69.1569,69.1964,12014.0
2022-03-15 12:40:00,69.98,69.98,69.68,69.7,15189.0,69.2162,69.2162,68.9195,68.9393,15189.0
2022-03-15 12:45:00,69.72,69.81,69.58,69.63,7144.0,68.9591,69.0481,68.8206,68.87,7144.0
2022-03-15 12:50:00,69.63,69.66,69.31,69.31,12886.0,68.87,68.8997,68.5535,68.5535,12886.0
2022-03-15 12:55:00,69.34,69.75,69.31,69.74,21583.0,68.5832,68.9887,68.5535,68.9788,21583.0
2022-03-15 13:00:00,69.78,69.92,69.72,69.9,17664.0,69.0184,69.1569,68.9591,69.1371,17664.0
2022-03-15 13:05:00,69.89,69.9,69.56,69.56,18630.0,69.1272,69.1371,68.8008,68.8008,18630.0
2022-03-15 13:10:00,69.53,69.54,69.27,69.28,14992.0,68.7711,68.781,68.514,68.5239,14992.0
2022-03-15 13:15:00,69.28,69.52,69.14,69.21,23814.0,68.5239,68.7612,68.3854,68.4546,23814.0
2022-03-15 13:20:00,69.22,69.49,69.19,69.49,13148.0,68.4645,68.7316,68.4348,68.7316,13148.0
2022-03-15 13:25:00,69.51,69.66,69.38,69.42,4448.0,68.7514,68.8997,68.6228,68.6623,4448.0
2022-03-15 13:30:00,69.37,69.63,69.32,69.56,9570.0,68.6129,68.87,68.5634,68.8008,9570.0
2022-03-15 13:35:00,69.6,69.74,69.4,69.47,72328.0,68.8404,68.9788,68.6426,68.7118,72328.0
2022-03-15 13:40:00,69.44,69.61,69.29,69.33,30011.0,68.6821,68.8503,68.5338,68.5733,30011.0
2022-03-15 13:45:00,69.33,69.35,69.1,69.27,18633.0,68.5733,68.5931,68.3458,68.514,18633.0
2022-03-15 13:50:00,69.29,69.39,69.24,69.3,7432.0,68.5338,68.6327,68.4843,68.5436,7432.0
2022-03-15 13:55:00,69.3,69.41,69.24,69.39,14267.0,68.5436,68.6524,68.4843,68.6327,14267.0
2022-03-15 14:00:00,69.31,69.48,69.27,69.27,16831.0,68.5535,68.7217,68.514,68.514,16831.0
2022-03-15 14:05:00,69.3,69.36,69.19,69.26,6994.0,68.5436,68.603,68.4348,68.5041,6994.0
2022-03-15 14:10:00,69.26,69.35,69.19,69.33,5592.0,68.5041,68.5931,68.4348,68.5733,5592.0
2022-03-15 14:15:00,69.34,69.34,69.01,69.05,11572.0,68.5832,68.5832,68.2568,68.2964,11572.0
2022-03-15 14:20:00,69.02,69.24,68.99,69.15,13764.0,68.2667,68.4843,68.237,68.3953,13764.0
2022-03-15 14:25:00,69.19,69.3,69.17,69.26,5294.0,68.4348,68.5436,68.4151,68.5041,5294.0
2022-03-15 14:30:00,69.25,69.61,69.12,69.5,10276.0,68.4942,68.8503,68.3656,68.7415,10276.0
2022-03-15 14:35:00,69.51,69.54,69.33,69.35,10603.0,68.7514,68.781,68.5733,68.5931,10603.0
2022-03-15 14:40:00,69.37,69.54,69.35,69.5,11155.0,68.6129,68.781,68.5931,68.7415,11155.0
2022-03-15 14:45:00,69.53,69.72,69.53,69.72,8072.0,68.7711,68.9591,68.7711,68.9591,8072.0
2022-03-15 14:50:00,69.74,69.89,69.69,69.73,14151.0,68.9788,69.1272,68.9294,68.969,14151.0
2022-03-15 14:55:00,69.71,69.97,69.69,69.91,9570.0,68.9492,69.2063,68.9294,69.147,9570.0
2022-03-15 15:00:00,69.87,69.87,69.7,69.7,16427.0,69.1074,69.1074,68.9393,68.9393,16427.0
2022-03-15 15:05:00,69.69,69.9,69.68,69.82,7106.0,68.9294,69.1371,68.9195,69.058,7106.0
2022-03-15 15:10:00,69.86,70.08,69.86,70.06,29121.0,69.0975,69.3151,69.0975,69.2954,29121.0
2022-03-15 15:15:00,70.06,70.32,70.05,70.27,25429.0,69.2954,69.5525,69.2855,69.5031,25429.0
2022-03-15 15:20:00,70.26,70.59,70.24,70.38,57243.0,69.4932,69.8196,69.4734,69.6119,57243.0
2022-03-15 15:25:00,70.38,70.56,70.35,70.37,47777.0,69.6119,69.7899,69.5822,69.602,47777.0
2022-03-15 15:30:00,70.38,70.78,70.38,70.51,53362.0,69.6119,70.0075,69.6119,69.7404,53362.0
2022-03-15 15:35:00,70.5,70.57,70.32,70.38,55141.0,69.7306,69.7998,69.5525,69.6119,55141.0
2022-03-15 15:40:00,70.4,70.48,70.3,70.48,29215.0,69.6316,69.7108,69.5327,69.7108,29215.0
2022-03-15 15:45:00,70.49,70.71,70.42,70.7,42257.0,69.7207,69.9383,69.6514,69.9284,42257.0
2022-03-15 15:50:00,70.68,70.87,70.68,70.72,80734.0,69.9086,70.0965,69.9086,69.9482,80734.0
2022-03-15 15:55:00,70.73,70.8,70.62,70.69,184823.0,69.958,70.0273,69.8492,69.9185,184823.0
2022-03-16 09:30:00,72.01,72.85,71.8,72.35,141037.0,71.2241,72.0549,71.0164,71.5604,141037.0
2022-03-16 09:35:00,72.24,72.51,71.65,72.19,66830.0,71.4516,71.7186,70.868,71.4021,66830.0
2022-03-16 09:40:00,72.22,72.98,71.9,72.84,102229.0,71.4318,72.1835,71.1153,72.045,102229.0
2022-03-16 09:45:00,72.81,73.17,72.53,73.15,65410.0,72.0153,72.3714,71.7384,72.3516,65410.0
2022-03-16 09:50:00,73.15,73.51,73.01,73.16,79824.0,72.3516,72.7077,72.2132,72.3615,79824.0
2022-03-16 09:55:00,73.25,73.61,73.0,73.04,42982.0,72.4505,72.8066,72.2033,72.2428,42982.0
2022-03-16 10:00:00,73.1,73.14,72.53,72.9,32281.0,72.3022,72.3417,71.7384,72.1044,32281.0
2022-03-16 10:05:00,72.92,73.16,72.77,73.03,20976.0,72.1241,72.3615,71.9758,72.2329,20976.0
2022-03-16 10:10:00,73.0,73.74,72.94,73.55,85828.0,72.2033,72.9352,72.1439,72.7473,85828.0
2022-03-16 10:15:00,73.53,74.5,73.53,74.31,77079.0,72.7275,73.6869,72.7275,73.499,77079.0
2022-03-16 10:20:00,74.28,74.56,74.05,74.29,56065.0,73.4693,73.7462,73.2418,73.4792,56065.0
2022-03-16 10:25:00,74.26,74.27,73.87,73.98,27533.0,73.4495,73.4594,73.0638,73.1726,27533.0
2022-03-16 10:30:00,73.97,74.28,73.91,74.12,67606.0,73.1627,73.4693,73.1033,73.311,67606.0
2022-03-16 10:35:00,74.11,74.16,73.8,74.13,33269.0,73.3012,73.3506,72.9945,73.3209,33269.0
2022-03-16 10:40:00,74.11,74.23,73.57,73.82,74661.0,73.3012,73.4198,72.767,73.0143,74661.0
2022-03-16 10:45:00,73.83,73.85,73.51,73.73,45580.0,73.0242,73.044,72.7077,72.9253,45580.0
2022-03-16 10:50:00,73.71,73.84,73.4,73.5,51830.0,72.9055,73.0341,72.5989,72.6978,51830.0
2022-03-16 10:55:00,73.51,73.9,73.48,73.88,48250.0,72.7077,73.0934,72.678,73.0737,48250.0
2022-03-16 11:00:00,73.87,73.9,73.33,73.42,29056.0,73.0638,73.0934,72.5297,72.6187,29056.0
2022-03-16 11:05:00,73.41,73.61,73.3,73.4,19349.0,72.6088,72.8066,72.5,72.5989,19349.0
2022-03-16 11:10:00,73.4,73.86,73.4,73.63,19756.0,72.5989,73.0539,72.5989,72.8264,19756.0
2022-03-16 11:15:00,73.61,73.67,73.4,73.58,22710.0,72.8066,72.866,72.5989,72.7769,22710.0
2022-03-16 11:20:00,73.63,73.64,73.47,73.52,18392.0,72.8264,72.8363,72.6681,72.7176,18392.0
2022-03-16 11:25:00,73.56,73.74,73.47,73.53,15402.0,72.7572,72.9352,72.6681,72.7275,15402.0
2022-03-16 11:30:00,73.58,73.77,73.56,73.65,20563.0,72.7769,72.9649,72.7572,72.8462,20563.0
2022-03-16 11:35:00,73.63,73.63,73.12,73.17,20727.0,72.8264,72.8264,72.322,72.3714,20727.0
2022-03-16 11:40:00,73.18,73.18,72.87,73.01,20672.0,72.3813,72.3813,72.0747,72.2132,20672.0
2022-03-16 11:45:00,73.03,73.1,72.83,73.03,22004.0,72.2329,72.3022,72.0351,72.2329,22004.0
2022-03-16 11:50:00,73.04,73.7,72.98,73.59,40865.0,72.2428,72.8956,72.1835,72.7868,40865.0
2022-03-16 11:55:00,73.56,73.63,73.4,73.43,18231.0,72.7572,72.8264,72.5989,72.6286,18231.0
2022-03-16 12:00:00,73.44,73.79,73.38,73.61,15004.0,72.6385,72.9846,72.5791,72.8066,15004.0
2022-03-16 12:05:00,73.64,73.77,73.56,73.6,30903.0,72.8363,72.9649,72.7572,72.7967,30903.0
2022-03-16 12:10:00,73.6,73.8,73.59,73.68,29014.0,72.7967,72.9945,72.7868,72.8758,29014.0
2022-03-16 12:15:00,73.71,73.79,73.62,73.73,14434.0,72.9055,72.9846,72.8165,72.9253,14434.0
2022-03-16 12:20:00,73.72,73.8,73.5,73.5,19437.0,72.9154,72.9945,72.6978,72.6978,19437.0
2022-03-16 12:25:00,73.47,73.6,73.44,73.54,16412.0,72.6681,72.7967,72.6385,72.7374,16412.0
2022-03-16 12:30:00,73.53,73.55,73.36,73.38,14617.0,72.7275,72.7473,72.5593,72.5791,14617.0
2022-03-16 12:35:00,73.42,73.5,73.09,73.22,12536.0,72.6187,72.6978,72.2923,72.4209,12536.0
2022-03-16 12:40:00,73.17,73.42,73.11,73.36,10911.0,72.3714,72.6187,72.3121,72.5593,10911.0
2022-03-16 12:45:00,73.33,73.36,72.88,72.98,22737.0,72.5297,72.5593,72.0846,72.1835,22737.0
2022-03-16 12:50:00,72.99,73.16,72.92,73.1,9307.0,72.1934,72.3615,72.1241,72.3022,9307.0
2022-03-16 12:55:00,73.1,73.21,72.95,72.98,15037.0,72.3022,72.411,72.1538,72.1835,15037.0
2022-03-16 13:00:00,72.97,73.17,72.97,73.11,6933.0,72.1736,72.3714,72.1736,72.3121,6933.0
2022-03-16 13:05:00,73.12,73.19,72.77,72.79,11876.0,72.322,72.3912,71.9758,71.9956,11876.0
2022-03-16 13:10:00,72.79,72.79,72.47,72.61,21012.0,71.9956,71.9956,71.6791,71.8175,21012.0
2022-03-16 13:15:00,72.58,72.73,72.51,72.68,7266.0,71.7879,71.9362,71.7186,71.8868,7266.0
2022-03-16 13:20:00,72.68,72.85,72.52,72.82,13502.0,71.8868,72.0549,71.7285,72.0252,13502.0
2022-03-16 13:25:00,72.8,73.01,72.75,72.95,4570.0,72.0054,72.2132,71.956,72.1538,4570.0
2022-03-16 13:30:00,73.0,73.04,72.81,72.92,13009.0,72.2033,72.2428,72.0153,72.1241,13009.0
2022-03-16 13:35:00,72.89,73.12,72.88,72.92,26044.0,72.0945,72.322,72.0846,72.1241,26044.0
2022-03-16 13:40:00,72.95,73.01,72.82,73.01,8585.0,72.1538,72.2132,72.0252,72.2132,8585.0
2022-03-16 13:45:00,73.0,73.2,73.0,73.09,6716.0,72.2033,72.4011,72.2033,72.2923,6716.0
2022-03-16 13:50:00,73.07,73.13,73.0,73.02,5508.0,72.2725,72.3318,72.2033,72.223,5508.0
2022-03-16 13:55:00,73.02,73.2,73.02,73.11,7039.0,72.223,72.4011,72.223,72.3121,7039.0
2022-03-16 14:00:00,73.03,73.3,72.55,72.65,32305.0,72.2329,72.5,71.7582,71.8571,32305.0
2022-03-16 14:05:00,72.64,72.81,72.34,72.34,8291.0,71.8472,72.0153,71.5505,71.5505,8291.0
2022-03-16 14:10:00,72.35,72.88,72.33,72.58,53920.0,71.5604,72.0846,71.5406,71.7879,53920.0
2022-03-16 14:15:00,72.6,73.19,72.51,73.14,15461.0,71.8076,72.3912,71.7186,72.3417,15461.0
2022-03-16 14:20:00,73.18,73.23,72.8,72.8,26922.0,72.3813,72.4308,72.0054,72.0054,26922.0
2022-03-16 14:25:00,72.74,73.0,72.62,72.69,15524.0,71.9461,72.2033,71.8274,71.8966,15524.0
2022-03-16 14:30:00,72.6,72.63,72.05,72.29,42062.0,71.8076,71.8373,71.2636,71.501,42062.0
2022-03-16 14:35:00,72.29,72.88,72.09,72.88,18068.0,71.501,72.0846,71.3032,72.0846,18068.0
2022-03-16 14:40:00,72.95,73.35,72.76,73.24,29036.0,72.1538,72.5494,71.9659,72.4406,29036.0
2022-03-16 14:45:00,73.24,73.83,73.1,73.76,47147.0,72.4406,73.0242,72.3022,72.955,47147.0
2022-03-16 14:50:00,73.77,74.02,73.64,73.99,55963.0,72.9649,73.2121,72.8363,73.1825,55963.0
2022-03-16 14:55:00,73.97,74.22,73.84,73.87,71268.0,73.1627,73.41,73.0341,73.0638,71268.0
2022-03-16 15:00:00,73.89,74.15,73.69,74.01,30660.0,73.0836,73.3407,72.8857,73.2022,30660.0
2022-03-16 15:05:00,74.1,74.2,73.76,73.8,41192.0,73.2913,73.3902,72.955,72.9945,41192.0
2022-03-16 15:10:00,73.81,73.97,73.67,73.95,15068.0,73.0044,73.1627,72.866,73.1429,15068.0
2022-03-16 15:15:00,73.97,73.97,73.67,73.91,31486.0,73.1627,73.1627,72.866,73.1033,31486.0
2022-03-16 15:20:00,73.93,74.04,73.82,73.85,20175.0,73.1231,73.2319,73.0143,73.044,20175.0
2022-03-16 15:25:00,73.91,73.99,73.82,73.91,18335.0,73.1033,73.1825,73.0143,73.1033,18335.0
2022-03-16 15:30:00,73.96,73.97,73.73,73.82,28419.0,73.1528,73.1627,72.9253,73.0143,28419.0
2022-03-16 15:35:00,73.79,73.87,73.6,73.87,23777.0,72.9846,73.0638,72.7967,73.0638,23777.0
2022-03-16 15:40:00,73.86,74.11,73.85,74.0,54769.0,73.0539,73.3012,73.044,73.1924,54769.0
2022-03-16 15:45:00,74.01,74.32,73.99,74.3,100991.0,73.2022,73.5089,73.1825,73.4891,100991.0
2022-03-16 15:50:00,74.31,74.61,74.28,74.56,99730.0,73.499,73.7957,73.4693,73.7462,99730.0
2022-03-16 15:55:00,74.58,74.72,74.39,74.56,380569.0,73.766,73.9045,73.5781,73.7462,380569.0
2022-03-17 09:30:00,72.45,73.21,72.11,73.21,77707.0,71.6593,72.411,71.323,72.411,77707.0
2022-03-17 09:35:00,73.25,73.63,72.36,73.61,36825.0,72.4505,72.8264,71.5703,72.8066,36825.0
2022-03-17 09:40:00,73.67,73.78,73.04,73.46,21855.0,72.866,72.9748,72.2428,72.6582,21855.0
2022-03-17 09:45:00,73.41,73.88,72.75,72.81,47083.0,72.6088,73.0737,71.956,72.0153,47083.0
2022-03-17 09:50:00,72.84,73.79,72.84,73.69,26620.0,72.045,72.9846,72.045,72.8857,26620.0
2022-03-17 09:55:00,73.71,74.24,73.71,74.14,17473.0,72.9055,73.4297,72.9055,73.3308,17473.0
2022-03-17 10:00:00,74.19,74.22,73.4,73.45,25705.0,73.3803,73.41,72.5989,72.6484,25705.0
2022-03-17 10:05:00,73.48,73.65,73.4,73.61,11325.0,72.678,72.8462,72.5989,72.8066,11325.0
2022-03-17 10:10:00,73.69,73.84,73.14,73.18,22745.0,72.8857,73.0341,72.3417,72.3813,22745.0
2022-03-17 10:15:00,73.24,73.27,72.75,72.84,38504.0,72.4406,72.4703,71.956,72.045,38504.0
2022-03-17 10:20:00,72.8,73.29,72.8,73.23,19116.0,72.0054,72.4901,72.0054,72.4308,19116.0
2022-03-17 10:25:00,73.29,73.46,73.06,73.46,17754.0,72.4901,72.6582,72.2626,72.6582,17754.0
2022-03-17 10:30:00,73.5,73.59,73.05,73.15,19394.0,72.6978,72.7868,72.2527,72.3516,19394.0
2022-03-17 10:35:00,73.19,73.19,72.57,72.59,23349.0,72.3912,72.3912,71.778,71.7977,23349.0
2022-03-17 10:40:00,72.66,72.76,72.25,72.48,32156.0,71.867,71.9659,71.4615,71.6889,32156.0
2022-03-17 10:45:00,72.47,72.6,72.11,72.17,18175.0,71.6791,71.8076,71.323,71.3823,18175.0
2022-03-17 10:50:00,72.14,72.19,71.82,71.95,40679.0,71.3527,71.4021,71.0361,71.1647,40679.0
2022-03-17 10:55:00,71.97,72.25,71.97,72.13,25071.0,71.1845,71.4615,71.1845,71.3428,25071.0
2022-03-17 11:00:00,72.06,72.33,71.97,72.25,11876.0,71.2735,71.5406,71.1845,71.4615,11876.0
2022-03-17 11:05:00,72.22,72.61,72.22,72.54,13483.0,71.4318,71.8175,71.4318,71.7483,13483.0
2022-03-17 11:10:00,72.55,72.65,72.48,72.58,11542.0,71.7582,71.8571,71.6889,71.7879,11542.0
2022-03-17 11:15:00,72.63,72.9,72.55,72.84,13369.0,71.8373,72.1044,71.7582,72.045,13369.0
2022-03-17 11:20:00,72.89,72.91,72.72,72.82,17327.0,72.0945,72.1142,71.9263,72.0252,17327.0
2022-03-17 11:25:00,72.85,72.86,72.65,72.67,7622.0,72.0549,72.0648,71.8571,71.8769,7622.0
2022-03-17 11:30:00,72.7,72.82,72.58,72.75,13604.0,71.9065,72.0252,71.7879,71.956,13604.0
2022-03-17 11:35:00,72.71,72.92,72.65,72.92,6575.0,71.9164,72.1241,71.8571,72.1241,6575.0
2022-03-17 11:40:00,72.94,73.04,72.91,72.92,6405.0,72.1439,72.2428,72.1142,72.1241,6405.0
2022-03-17 11:45:00,72.9,72.9,72.65,72.7,8721.0,72.1044,72.1044,71.8571,71.9065,8721.0
2022-03-17 11:50:00,72.68,73.0,72.67,72.94,4704.0,71.8868,72.2033,71.8769,72.1439,4704.0
2022-03-17 11:55:00,72.97,73.25,72.97,73.24,6096.0,72.1736,72.4505,72.1736,72.4406,6096.0
2022-03-17 12:00:00,73.23,73.49,73.23,73.42,31784.0,72.4308,72.6879,72.4308,72.6187,31784.0
2022-03-17 12:05:00,73.46,73.66,73.44,73.56,23989.0,72.6582,72.8561,72.6385,72.7572,23989.0
2022-03-17 12:10:00,73.6,73.65,73.49,73.58,17325.0,72.7967,72.8462,72.6879,72.7769,17325.0
2022-03-17 12:15:00,73.6,73.78,73.44,73.78,13819.0,72.7967,72.9748,72.6385,72.9748,13819.0
2022-03-17 12:20:00,73.81,74.0,73.8,73.9,33804.0,73.0044,73.1924,72.9945,73.0934,33804.0
2022-03-17 12:25:00,73.87,73.93,73.81,73.89,7552.0,73.0638,73.1231,73.0044,73.0836,7552.0
2022-03-17 12:30:00,73.9,73.94,73.73,73.78,11906.0,73.0934,73.133,72.9253,72.9748,11906.0
2022-03-17 12:35:00,73.78,73.84,73.66,73.8,6789.0,72.9748,73.0341,72.8561,72.9945,6789.0
2022-03-17 12:40:00,73.79,73.85,73.68,73.77,9597.0,72.9846,73.044,72.8758,72.9649,9597.0
2022-03-17 12:45:00,73.77,73.78,73.62,73.76,15408.0,72.9649,72.9748,72.8165,72.955,15408.0
2022-03-17 12:50:00,73.78,73.98,73.76,73.89,14482.0,72.9748,73.1726,72.955,73.0836,14482.0
2022-03-17 12:55:00,73.92,74.06,73.89,73.93,28306.0,73.1132,73.2517,73.0836,73.1231,28306.0
2022-03-17 13:00:00,73.88,73.95,73.8,73.93,6395.0,73.0737,73.1429,72.9945,73.1231,6395.0
2022-03-17 13:05:00,73.93,73.96,73.78,73.81,11047.0,73.1231,73.1528,72.9748,73.0044,11047.0
2022-03-17 13:10:00,73.82,73.9,73.6,73.67,9969.0,73.0143,73.0934,72.7967,72.866,9969.0
2022-03-17 13:15:00,73.67,73.85,73.6,73.84,5277.0,72.866,73.044,72.7967,73.0341,5277.0
2022-03-17 13:20:00,73.84,74.1,73.82,74.1,6388.0,73.0341,73.2913,73.0143,73.2913,6388.0
2022-03-17 13:25:00,74.12,74.25,74.1,74.16,11888.0,73.311,73.4396,73.2913,73.3506,11888.0
2022-03-17 13:30:00,74.2,74.26,74.08,74.18,8861.0,73.3902,73.4495,73.2715,73.3704,8861.0
2022-03-17 13:35:00,74.2,74.32,74.16,74.21,7998.0,73.3902,73.5089,73.3506,73.4001,7998.0
2022-03-17 13:40:00,74.2,74.32,74.2,74.32,14400.0,73.3902,73.5089,73.3902,73.5089,14400.0
2022-03-17 13:45:00,74.34,74.44,74.33,74.43,8882.0,73.5286,73.6275,73.5188,73.6177,8882.0
2022-03-17 13:50:00,74.45,74.6,74.4,74.45,15391.0,73.6374,73.7858,73.588,73.6374,15391.0
2022-03-17 13:55:00,74.44,74.53,74.41,74.44,9549.0,73.6275,73.7166,73.5979,73.6275,9549.0
2022-03-17 14:00:00,74.41,74.48,74.34,74.45,9791.0,73.5979,73.6671,73.5286,73.6374,9791.0
2022-03-17 14:05:00,74.45,74.72,74.27,74.69,35569.0,73.6374,73.9045,73.4594,73.8748,35569.0
2022-03-17 14:10:00,74.69,74.77,74.57,74.59,19813.0,73.8748,73.9539,73.7561,73.7759,19813.0
2022-03-17 14:15:00,74.64,74.74,74.58,74.7,13031.0,73.8254,73.9243,73.766,73.8847,13031.0
2022-03-17 14:20:00,74.71,74.79,74.56,74.58,20080.0,73.8946,73.9737,73.7462,73.766,20080.0
2022-03-17 14:25:00,74.56,74.66,74.29,74.34,15796.0,73.7462,73.8451,73.4792,73.5286,15796.0
2022-03-17 14:30:00,74.35,74.55,74.34,74.51,20467.0,73.5385,73.7363,73.5286,73.6968,20467.0
2022-03-17 14:35:00,74.49,74.6,74.39,74.48,17690.0,73.677,73.7858,73.5781,73.6671,17690.0
2022-03-17 14:40:00,74.47,74.61,74.4,74.59,14038.0,73.6572,73.7957,73.588,73.7759,14038.0
2022-03-17 14:45:00,74.57,74.77,74.56,74.75,13668.0,73.7561,73.9539,73.7462,73.9342,13668.0
2022-03-17 14:50:00,74.74,74.78,74.5,74.51,15690.0,73.9243,73.9638,73.6869,73.6968,15690.0
2022-03-17 14:55:00,74.52,74.62,74.51,74.54,12775.0,73.7067,73.8056,73.6968,73.7265,12775.0
2022-03-17 15:00:00,74.55,74.67,74.49,74.67,20519.0,73.7363,73.855,73.677,73.855,20519.0
2022-03-17 15:05:00,74.69,74.7,74.5,74.51,25166.0,73.8748,73.8847,73.6869,73.6968,25166.0
2022-03-17 15:10:00,74.55,74.55,74.28,74.34,28401.0,73.7363,73.7363,73.4693,73.5286,28401.0
2022-03-17 15:15:00,74.36,74.37,74.14,74.31,30978.0,73.5484,73.5583,73.3308,73.499,30978.0
2022-03-17 15:20:00,74.31,74.31,74.18,74.26,13991.0,73.499,73.499,73.3704,73.4495,13991.0
2022-03-17 15:25:00,74.3,74.42,74.28,74.4,17101.0,73.4891,73.6078,73.4693,73.588,17101.0
2022-03-17 15:30:00,74.43,74.58,74.35,74.55,24627.0,73.6177,73.766,73.5385,73.7363,24627.0
2022-03-17 15:35:00,74.55,74.69,74.5,74.53,23277.0,73.7363,73.8748,73.6869,73.7166,23277.0
2022-03-17 15:40:00,74.53,74.8,74.53,74.77,28441.0,73.7166,73.9836,73.7166,73.9539,28441.0
2022-03-17 15:45:00,74.76,74.84,74.72,74.75,41575.0,73.9441,74.0232,73.9045,73.9342,41575.0
2022-03-17 15:50:00,74.74,74.92,74.7,74.78,73740.0,73.9243,74.1023,73.8847,73.9638,73740.0
2022-03-17 15:55:00,74.77,74.96,74.75,74.96,123007.0,73.9539,74.1419,73.9342,74.1419,123007.0
2022-03-18 09:30:00,74.51,74.55,73.59,73.95,212011.0,73.6968,73.7363,72.7868,73.1429,212011.0
2022-03-18 09:35:00,74.05,74.8,73.89,74.67,38891.0,73.2418,73.9836,73.0836,73.855,38891.0
2022-03-18 09:40:00,74.54,74.76,74.34,74.69,11097.0,73.7265,73.9441,73.5286,73.8748,11097.0
2022-03-18 09:45:00,74.78,75.25,74.77,75.02,57212.0,73.9638,74.4287,73.9539,74.2012,57212.0
2022-03-18 09:50:00,74.97,75.29,74.86,75.29,24949.0,74.1518,74.4683,74.043,74.4683,24949.0
2022-03-18 09:55:00,75.24,75.59,75.19,75.59,21412.0,74.4188,74.765,74.3694,74.765,21412.0
2022-03-18 10:00:00,75.63,75.86,75.33,75.8,31005.0,74.8046,75.0321,74.5078,74.9727,31005.0
2022-03-18 10:05:00,75.78,76.11,75.62,76.0,60355.0,74.9529,75.2793,74.7947,75.1705,60355.0
2022-03-18 10:10:00,76.01,76.01,75.48,75.63,14615.0,75.1804,75.1804,74.6562,74.8046,14615.0
2022-03-18 10:15:00,75.66,75.67,75.25,75.46,25107.0,74.8342,74.8441,74.4287,74.6364,25107.0
2022-03-18 10:20:00,75.47,75.8,75.35,75.74,18595.0,74.6463,74.9727,74.5276,74.9134,18595.0
2022-03-18 10:25:00,75.73,76.05,75.69,75.98,43762.0,74.9035,75.22,74.8639,75.1507,43762.0
2022-03-18 10:30:00,75.99,76.11,75.5,75.58,37511.0,75.1606,75.2793,74.676,74.7551,37511.0
2022-03-18 10:35:00,75.58,75.71,75.43,75.57,15766.0,74.7551,74.8837,74.6067,74.7452,15766.0
2022-03-18 10:40:00,75.52,75.74,75.37,75.56,11274.0,74.6958,74.9134,74.5474,74.7353,11274.0
2022-03-18 10:45:00,75.66,75.98,75.65,75.84,12120.0,74.8342,75.1507,74.8243,75.0123,12120.0
2022-03-18 10:50:00,75.81,75.89,75.62,75.8,11254.0,74.9826,75.0617,74.7947,74.9727,11254.0
2022-03-18 10:55:00,75.79,76.19,75.78,76.07,24075.0,74.9628,75.3584,74.9529,75.2398,24075.0
2022-03-18 11:00:00,76.07,76.27,75.99,76.24,23326.0,75.2398,75.4376,75.1606,75.4079,23326.0
2022-03-18 11:05:00,76.22,76.22,76.11,76.14,11723.0,75.3881,75.3881,75.2793,75.309,11723.0
2022-03-18 11:10:00,76.13,76.22,75.9,76.05,23024.0,75.2991,75.3881,75.0716,75.22,23024.0
2022-03-18 11:15:00,76.06,76.06,75.86,76.03,15448.0,75.2299,75.2299,75.0321,75.2002,15448.0
2022-03-18 11:20:00,76.05,76.05,75.68,75.81,25961.0,75.22,75.22,74.854,74.9826,25961.0
2022-03-18 11:25:00,75.82,75.82,75.67,75.76,13129.0,74.9925,74.9925,74.8441,74.9331,13129.0
2022-03-18 11:30:00,75.81,76.05,75.81,76.05,16268.0,74.9826,75.22,74.9826,75.22,16268.0
2022-03-18 11:35:00,76.07,76.19,76.02,76.1,10791.0,75.2398,75.3584,75.1903,75.2694,10791.0
2022-03-18 11:40:00,76.05,76.09,75.85,76.05,14271.0,75.22,75.2595,75.0222,75.22,14271.0
2022-03-18 11:45:00,76.07,76.16,75.94,76.04,9406.0,75.2398,75.3288,75.1112,75.2101,9406.0
2022-03-18 11:50:00,76.06,76.16,75.89,75.93,12080.0,75.2299,75.3288,75.0617,75.1013,12080.0
2022-03-18 11:55:00,75.97,76.07,75.91,76.01,14693.0,75.1409,75.2398,75.0815,75.1804,14693.0
2022-03-18 12:00:00,76.02,76.47,76.02,76.41,31385.0,75.1903,75.6354,75.1903,75.576,31385.0
2022-03-18 12:05:00,76.43,76.58,76.34,76.48,27782.0,75.5958,75.7442,75.5068,75.6453,27782.0
2022-03-18 12:10:00,76.5,76.58,76.38,76.43,13932.0,75.6651,75.7442,75.5464,75.5958,13932.0
2022-03-18 12:15:00,76.45,76.6,76.38,76.55,16687.0,75.6156,75.764,75.5464,75.7145,16687.0
2022-03-18 12:20:00,76.56,76.6,76.45,76.58,27642.0,75.7244,75.764,75.6156,75.7442,27642.0
2022-03-18 12:25:00,76.59,76.64,76.51,76.59,19216.0,75.7541,75.8035,75.675,75.7541,19216.0
2022-03-18 12:30:00,76.6,76.69,76.55,76.61,22980.0,75.764,75.853,75.7145,75.7739,22980.0
2022-03-18 12:35:00,76.61,76.72,76.61,76.65,13528.0,75.7739,75.8827,75.7739,75.8134,13528.0
2022-03-18 12:40:00,76.67,76.79,76.65,76.7,30001.0,75.8332,75.9519,75.8134,75.8629,30001.0
2022-03-18 12:45:00,76.7,76.84,76.67,76.73,27411.0,75.8629,76.0014,75.8332,75.8926,27411.0
2022-03-18 12:50:00,76.74,76.85,76.71,76.77,20194.0,75.9024,76.0112,75.8728,75.9321,20194.0
2022-03-18 12:55:00,76.77,76.83,76.75,76.79,10326.0,75.9321,75.9915,75.9123,75.9519,10326.0
2022-03-18 13:00:00,76.8,76.85,76.69,76.8,30219.0,75.9618,76.0112,75.853,75.9618,30219.0
2022-03-18 13:05:00,76.79,76.8,76.67,76.68,17166.0,75.9519,75.9618,75.8332,75.8431,17166.0
2022-03-18 13:10:00,76.69,76.78,76.63,76.77,10434.0,75.853,75.942,75.7936,75.9321,10434.0
2022-03-18 13:15:00,76.74,76.83,76.72,76.73,35672.0,75.9024,75.9915,75.8827,75.8926,35672.0
2022-03-18 13:20:00,76.74,76.74,76.62,76.71,11519.0,75.9024,75.9024,75.7838,75.8728,11519.0
2022-03-18 13:25:00,76.72,76.74,76.55,76.58,13218.0,75.8827,75.9024,75.7145,75.7442,13218.0
2022-03-18 13:30:00,76.59,76.59,76.45,76.46,17669.0,75.7541,75.7541,75.6156,75.6255,17669.0
2022-03-18 13:35:00,76.47,76.59,76.45,76.55,15193.0,75.6354,75.7541,75.6156,75.7145,15193.0
2022-03-18 13:40:00,76.55,76.56,76.4,76.47,14838.0,75.7145,75.7244,75.5662,75.6354,14838.0
2022-03-18 13:45:00,76.48,76.54,76.44,76.45,7246.0,75.6453,75.7046,75.6057,75.6156,7246.0
2022-03-18 13:50:00,76.44,76.6,76.44,76.48,11048.0,75.6057,75.764,75.6057,75.6453,11048.0
2022-03-18 13:55:00,76.44,76.56,76.36,76.4,13030.0,75.6057,75.7244,75.5266,75.5662,13030.0
2022-03-18 14:00:00,76.45,76.51,76.42,76.47,7487.0,75.6156,75.675,75.5859,75.6354,7487.0
2022-03-18 14:05:00,76.44,76.44,76.26,76.33,16303.0,75.6057,75.6057,75.4277,75.4969,16303.0
2022-03-18 14:10:00,76.31,76.42,76.26,76.42,20994.0,75.4771,75.5859,75.4277,75.5859,20994.0
2022-03-18 14:15:00,76.42,76.52,76.41,76.41,8394.0,75.5859,75.6848,75.576,75.576,8394.0
2022-03-18 14:20:00,76.43,76.43,76.29,76.3,13943.0,75.5958,75.5958,75.4574,75.4672,13943.0
2022-03-18 14:25:00,76.28,76.28,76.05,76.15,19880.0,75.4475,75.4475,75.22,75.3189,19880.0
2022-03-18 14:30:00,76.16,76.26,76.11,76.23,21688.0,75.3288,75.4277,75.2793,75.398,21688.0
2022-03-18 14:35:00,76.25,76.38,76.23,76.28,15185.0,75.4178,75.5464,75.398,75.4475,15185.0
2022-03-18 14:40:00,76.31,76.34,76.16,76.2,26973.0,75.4771,75.5068,75.3288,75.3683,26973.0
2022-03-18 14:45:00,76.19,76.28,76.16,76.25,12278.0,75.3584,75.4475,75.3288,75.4178,12278.0
2022-03-18 14:50:00,76.25,76.29,76.21,76.25,10150.0,75.4178,75.4574,75.3782,75.4178,10150.0
2022-03-18 14:55:00,76.23,76.3,76.19,76.28,11122.0,75.398,75.4672,75.3584,75.4475,11122.0
2022-03-18 15:00:00,76.29,76.35,76.24,76.25,9652.0,75.4574,75.5167,75.4079,75.4178,9652.0
2022-03-18 15:05:00,76.26,76.36,76.23,76.35,12140.0,75.4277,75.5266,75.398,75.5167,12140.0
2022-03-18 15:10:00,76.37,76.45,76.35,76.4,19397.0,75.5365,75.6156,75.5167,75.5662,19397.0
2022-03-18 15:15:00,76.39,76.47,76.38,76.38,11919.0,75.5563,75.6354,75.5464,75.5464,11919.0
2022-03-18 15:20:00,76.4,76.43,76.33,76.39,20579.0,75.5662,75.5958,75.4969,75.5563,20579.0
2022-03-18 15:25:00,76.4,76.53,76.4,76.41,27960.0,75.5662,75.6947,75.5662,75.576,27960.0
2022-03-18 15:30:00,76.4,76.68,76.4,76.65,73149.0,75.5662,75.8431,75.5662,75.8134,73149.0
2022-03-18 15:35:00,76.66,76.67,76.36,76.39,110538.0,75.8233,75.8332,75.5266,75.5563,110538.0
2022-03-18 15:40:00,76.4,76.58,76.32,76.33,72109.0,75.5662,75.7442,75.487,75.4969,72109.0
2022-03-18 15:45:00,76.33,76.42,76.13,76.13,82912.0,75.4969,75.5859,75.2991,75.2991,82912.0
2022-03-18 15:50:00,76.12,76.35,76.05,76.07,150506.0,75.2892,75.5167,75.22,75.2398,150506.0
2022-03-18 15:55:00,76.08,76.28,76.02,76.17,278784.0,75.2497,75.4475,75.1903,75.3387,278784.0
2022-03-21 09:30:00,75.3,75.48,74.39,75.37,89231.0,74.4782,74.6562,73.5781,74.5474,89231.0
2022-03-21 09:35:00,75.47,75.47,74.48,74.88,30081.0,74.6463,74.6463,73.6671,74.0627,30081.0
2022-03-21 09:40:00,74.88,75.34,74.67,74.91,52160.0,74.0627,74.5177,73.855,74.0924,52160.0
2022-03-21 09:45:00,74.93,74.93,74.3,74.3,55882.0,74.1122,74.1122,73.4891,73.4891,55882.0
2022-03-21 09:50:00,74.3,74.63,74.25,74.5,41252.0,73.4891,73.8155,73.4396,73.6869,41252.0
2022-03-21 09:55:00,74.53,75.47,74.52,75.3,32863.0,73.7166,74.6463,73.7067,74.4782,32863.0
2022-03-21 10:00:00,75.24,75.67,75.09,75.41,37252.0,74.4188,74.8441,74.2705,74.587,37252.0
2022-03-21 10:05:00,75.39,75.56,75.18,75.25,25837.0,74.5672,74.7353,74.3595,74.4287,25837.0
2022-03-21 10:10:00,75.28,75.59,75.28,75.42,19036.0,74.4584,74.765,74.4584,74.5969,19036.0
2022-03-21 10:15:00,75.4,75.42,75.04,75.09,21072.0,74.5771,74.5969,74.221,74.2705,21072.0
2022-03-21 10:20:00,75.05,75.08,74.67,74.82,35810.0,74.2309,74.2606,73.855,74.0034,35810.0
2022-03-21 10:25:00,74.77,74.77,74.5,74.66,40268.0,73.9539,73.9539,73.6869,73.8451,40268.0
2022-03-21 10:30:00,74.66,74.94,74.52,74.78,46768.0,73.8451,74.1221,73.7067,73.9638,46768.0
2022-03-21 10:35:00,74.77,75.19,74.7,75.19,24953.0,73.9539,74.3694,73.8847,74.3694,24953.0
2022-03-21 10:40:00,75.16,75.27,75.03,75.11,24419.0,74.3397,74.4485,74.2111,74.2902,24419.0
2022-03-21 10:45:00,75.12,75.43,75.12,75.43,13238.0,74.3001,74.6067,74.3001,74.6067,13238.0
2022-03-21 10:50:00,75.42,75.47,75.22,75.3,12571.0,74.5969,74.6463,74.399,74.4782,12571.0
2022-03-21 10:55:00,75.33,75.54,75.23,75.42,13999.0,74.5078,74.7155,74.4089,74.5969,13999.0
2022-03-21 11:00:00,75.37,75.39,75.05,75.05,14312.0,74.5474,74.5672,74.2309,74.2309,14312.0
2022-03-21 11:05:00,75.08,75.18,74.94,75.08,22684.0,74.2606,74.3595,74.1221,74.2606,22684.0
2022-03-21 11:10:00,75.08,75.28,75.05,75.15,14489.0,74.2606,74.4584,74.2309,74.3298,14489.0
2022-03-21 11:15:00,75.19,75.34,75.13,75.21,13930.0,74.3694,74.5177,74.31,74.3891,13930.0
2022-03-21 11:20:00,75.2,75.32,75.09,75.26,9655.0,74.3793,74.4979,74.2705,74.4386,9655.0
2022-03-21 11:25:00,75.3,75.35,75.09,75.09,11822.0,74.4782,74.5276,74.2705,74.2705,11822.0
2022-03-21 11:30:00,75.1,75.1,74.95,74.98,12250.0,74.2803,74.2803,74.132,74.1617,12250.0
2022-03-21 11:35:00,74.98,75.01,74.7,74.86,20623.0,74.1617,74.1913,73.8847,74.043,20623.0
2022-03-21 11:40:00,74.9,74.95,74.81,74.87,17237.0,74.0825,74.132,73.9935,74.0529,17237.0
2022-03-21 11:45:00,74.89,75.07,74.86,74.98,7244.0,74.0726,74.2507,74.043,74.1617,7244.0
2022-03-21 11:50:00,75.04,75.2,74.97,75.16,7781.0,74.221,74.3793,74.1518,74.3397,7781.0
2022-03-21 11:55:00,75.13,75.38,75.12,75.33,12919.0,74.31,74.5573,74.3001,74.5078,12919.0
2022-03-21 12:00:00,75.34,75.46,75.12,75.22,19796.0,74.5177,74.6364,74.3001,74.399,19796.0
2022-03-21 12:05:00,75.2,75.48,75.19,75.43,9832.0,74.3793,74.6562,74.3694,74.6067,9832.0
2022-03-21 12:10:00,75.4,75.63,75.36,75.58,11502.0,74.5771,74.8046,74.5375,74.7551,11502.0
2022-03-21 12:15:00,75.63,75.63,75.43,75.49,6353.0,74.8046,74.8046,74.6067,74.6661,6353.0
2022-03-21 12:20:00,75.51,75.71,75.47,75.7,38911.0,74.6859,74.8837,74.6463,74.8738,38911.0
2022-03-21 12:25:00,75.73,75.85,75.69,75.72,16138.0,74.9035,75.0222,74.8639,74.8936,16138.0
2022-03-21 12:30:00,75.7,75.7,75.36,75.43,39158.0,74.8738,74.8738,74.5375,74.6067,39158.0
2022-03-21 12:35:00,75.42,75.42,75.09,75.24,15279.0,74.5969,74.5969,74.2705,74.4188,15279.0
2022-03-21 12:40:00,75.26,75.48,75.18,75.48,14626.0,74.4386,74.6562,74.3595,74.6562,14626.0
2022-03-21 12:45:00,75.41,75.56,75.39,75.56,11416.0,74.587,74.7353,74.5672,74.7353,11416.0
2022-03-21 12:50:00,75.53,75.54,75.12,75.14,20338.0,74.7057,74.7155,74.3001,74.3199,20338.0
2022-03-21 12:55:00,75.15,75.25,74.95,74.99,20903.0,74.3298,74.4287,74.132,74.1715,20903.0
2022-03-21 13:00:00,74.95,75.05,74.86,74.87,19900.0,74.132,74.2309,74.043,74.0529,19900.0
2022-03-21 13:05:00,74.91,75.11,74.8,74.98,16450.0,74.0924,74.2902,73.9836,74.1617,16450.0
2022-03-21 13:10:00,75.0,75.02,74.74,74.77,47540.0,74.1814,74.2012,73.9243,73.9539,47540.0
2022-03-21 13:15:00,74.78,74.8,74.48,74.5,29635.0,73.9638,73.9836,73.6671,73.6869,29635.0
2022-03-21 13:20:00,74.48,74.55,74.31,74.38,22980.0,73.6671,73.7363,73.499,73.5682,22980.0
2022-03-21 13:25:00,74.41,74.69,74.38,74.49,36486.0,73.5979,73.8748,73.5682,73.677,36486.0
2022-03-21 13:30:00,74.45,74.74,74.44,74.69,35068.0,73.6374,73.9243,73.6275,73.8748,35068.0
2022-03-21 13:35:00,74.68,74.99,74.62,74.84,31494.0,73.8649,74.1715,73.8056,74.0232,31494.0
2022-03-21 13:40:00,74.84,74.91,74.68,74.89,51406.0,74.0232,74.0924,73.8649,74.0726,51406.0
2022-03-21 13:45:00,74.91,74.99,74.81,74.9,14025.0,74.0924,74.1715,73.9935,74.0825,14025.0
2022-03-21 13:50:00,74.91,75.11,74.91,75.08,27094.0,74.0924,74.2902,74.0924,74.2606,27094.0
2022-03-21 13:55:00,75.1,75.27,75.05,75.23,15260.0,74.2803,74.4485,74.2309,74.4089,15260.0
2022-03-21 14:00:00,75.23,75.36,75.04,75.27,14279.0,74.4089,74.5375,74.221,74.4485,14279.0
2022-03-21 14:05:00,75.25,75.34,75.14,75.28,7892.0,74.4287,74.5177,74.3199,74.4584,7892.0
2022-03-21 14:10:00,75.26,75.26,75.15,75.16,10002.0,74.4386,74.4386,74.3298,74.3397,10002.0
2022-03-21 14:15:00,75.17,75.18,74.95,75.07,16913.0,74.3496,74.3595,74.132,74.2507,16913.0
2022-03-21 14:20:00,75.11,75.4,75.08,75.33,13319.0,74.2902,74.5771,74.2606,74.5078,13319.0
2022-03-21 14:25:00,75.33,75.51,75.3,75.45,13297.0,74.5078,74.6859,74.4782,74.6265,13297.0
2022-03-21 14:30:00,75.44,75.5,75.38,75.45,10938.0,74.6166,74.676,74.5573,74.6265,10938.0
2022-03-21 14:35:00,75.46,75.49,75.29,75.39,14852.0,74.6364,74.6661,74.4683,74.5672,14852.0
2022-03-21 14:40:00,75.37,75.53,75.33,75.47,11109.0,74.5474,74.7057,74.5078,74.6463,11109.0
2022-03-21 14:45:00,75.49,75.57,75.39,75.42,7539.0,74.6661,74.7452,74.5672,74.5969,7539.0
2022-03-21 14:50:00,75.41,75.44,75.33,75.36,6197.0,74.587,74.6166,74.5078,74.5375,6197.0
2022-03-21 14:55:00,75.34,75.34,75.0,75.02,17494.0,74.5177,74.5177,74.1814,74.2012,17494.0
2022-03-21 15:00:00,75.03,75.07,74.98,75.05,10894.0,74.2111,74.2507,74.1617,74.2309,10894.0
2022-03-21 15:05:00,75.04,75.2,75.0,75.19,8629.0,74.221,74.3793,74.1814,74.3694,8629.0
2022-03-21 15:10:00,75.16,75.36,75.15,75.32,11629.0,74.3397,74.5375,74.3298,74.4979,11629.0
2022-03-21 15:15:00,75.33,75.41,75.18,75.19,10697.0,74.5078,74.587,74.3595,74.3694,10697.0
2022-03-21 15:20:00,75.19,75.31,75.14,75.31,8996.0,74.3694,74.4881,74.3199,74.4881,8996.0
2022-03-21 15:25:00,75.26,75.4,75.26,75.4,16031.0,74.4386,74.5771,74.4386,74.5771,16031.0
2022-03-21 15:30:00,75.44,75.45,75.18,75.24,22386.0,74.6166,74.6265,74.3595,74.4188,22386.0
2022-03-21 15:35:00,75.24,75.43,75.18,75.33,21144.0,74.4188,74.6067,74.3595,74.5078,21144.0
2022-03-21 15:40:00,75.32,75.35,75.17,75.22,35158.0,74.4979,74.5276,74.3496,74.399,35158.0
2022-03-21 15:45:00,75.21,75.29,75.09,75.1,55693.0,74.3891,74.4683,74.2705,74.2803,55693.0
2022-03-21 15:50:00,75.11,75.56,75.11,75.52,82714.0,74.2902,74.7353,74.2902,74.6958,82714.0
2022-03-21 15:55:00,75.52,75.69,75.47,75.67,172946.0,74.6958,74.8639,74.6463,74.8441,172946.0
2022-03-22 09:30:00,75.73,75.89,74.99,75.67,84830.0,74.9035,75.0617,74.1715,74.8441,84830.0
2022-03-22 09:35:00,75.64,76.77,75.56,76.56,48055.0,74.8145,75.9321,74.7353,75.7244,48055.0
2022-03-22 09:40:00,76.57,76.67,76.05,76.22,34367.0,75.7343,75.8332,75.22,75.3881,34367.0
2022-03-22 09:45:00,76.26,76.55,75.82,76.37,35034.0,75.4277,75.7145,74.9925,75.5365,35034.0
2022-03-22 09:50:00,76.42,77.06,76.29,77.01,59018.0,75.5859,76.219,75.4574,76.1695,59018.0
2022-03-22 09:55:00,77.05,77.45,77.01,77.36,55720.0,76.2091,76.6047,76.1695,76.5157,55720.0
2022-03-22 10:00:00,77.35,77.69,77.29,77.65,61411.0,76.5058,76.8421,76.4464,76.8025,61411.0
2022-03-22 10:05:00,77.71,77.75,77.2,77.61,40643.0,76.8619,76.9014,76.3574,76.763,40643.0
2022-03-22 10:10:00,77.61,77.64,77.18,77.31,25462.0,76.763,76.7926,76.3376,76.4662,25462.0
2022-03-22 10:15:00,77.32,77.45,77.11,77.35,34059.0,76.4761,76.6047,76.2684,76.5058,34059.0
2022-03-22 10:20:00,77.36,77.44,77.08,77.15,25232.0,76.5157,76.5948,76.2387,76.308,25232.0
2022-03-22 10:25:00,77.07,77.37,76.88,76.97,35067.0,76.2288,76.5256,76.0409,76.1299,35067.0
2022-03-22 10:30:00,76.98,77.17,76.75,76.84,30617.0,76.1398,76.3278,75.9123,76.0014,30617.0
2022-03-22 10:35:00,76.88,76.92,76.57,76.62,29391.0,76.0409,76.0805,75.7343,75.7838,29391.0
2022-03-22 10:40:00,76.61,76.76,76.35,76.4,44681.0,75.7739,75.9222,75.5167,75.5662,44681.0
2022-03-22 10:45:00,76.37,77.2,76.36,77.12,30107.0,75.5365,76.3574,75.5266,76.2783,30107.0
2022-03-22 10:50:00,77.12,77.13,76.9,76.96,21422.0,76.2783,76.2882,76.0607,76.12,21422.0
2022-03-22 10:55:00,76.94,77.2,76.94,77.0,23279.0,76.1003,76.3574,76.1003,76.1596,23279.0
2022-03-22 11:00:00,77.01,77.14,76.76,77.14,17086.0,76.1695,76.2981,75.9222,76.2981,17086.0
2022-03-22 11:05:00,77.16,77.35,77.16,77.34,10060.0,76.3179,76.5058,76.3179,76.4959,10060.0
2022-03-22 11:10:00,77.32,77.43,77.23,77.23,18010.0,76.4761,76.5849,76.3871,76.3871,18010.0
2022-03-22 11:15:00,77.25,77.29,77.16,77.28,22614.0,76.4069,76.4464,76.3179,76.4366,22614.0
2022-03-22 11:20:00,77.26,77.26,76.93,76.94,23055.0,76.4168,76.4168,76.0904,76.1003,23055.0
2022-03-22 11:25:00,76.95,77.05,76.74,76.76,23321.0,76.1102,76.2091,75.9024,75.9222,23321.0
2022-03-22 11:30:00,76.76,76.77,76.42,76.59,29323.0,75.9222,75.9321,75.5859,75.7541,29323.0
2022-03-22 11:35:00,76.58,76.67,76.46,76.58,34209.0,75.7442,75.8332,75.6255,75.7442,34209.0
2022-03-22 11:40:00,76.61,76.69,76.42,76.52,12819.0,75.7739,75.853,75.5859,75.6848,12819.0
2022-03-22 11:45:00,76.52,76.73,76.43,76.73,15052.0,75.6848,75.8926,75.5958,75.8926,15052.0
2022-03-22 11:50:00,76.75,76.89,76.65,76.66,21870.0,75.9123,76.0508,75.8134,75.8233,21870.0
2022-03-22 11:55:00,76.63,76.69,76.4,76.52,17306.0,75.7936,75.853,75.5662,75.6848,17306.0
2022-03-22 12:00:00,76.53,76.55,76.25,76.35,31685.0,75.6947,75.7145,75.4178,75.5167,31685.0
2022-03-22 12:05:00,76.38,76.62,76.3,76.59,9178.0,75.5464,75.7838,75.4672,75.7541,9178.0
2022-03-22 12:10:00,76.6,76.71,76.52,76.52,5679.0,75.764,75.8728,75.6848,75.6848,5679.0
2022-03-22 12:15:00,76.52,76.54,76.4,76.44,7934.0,75.6848,75.7046,75.5662,75.6057,7934.0
2022-03-22 12:20:00,76.47,76.53,76.36,76.49,13146.0,75.6354,75.6947,75.5266,75.6552,13146.0
2022-03-22 12:25:00,76.48,76.54,76.31,76.45,13901.0,75.6453,75.7046,75.4771,75.6156,13901.0
2022-03-22 12:30:00,76.44,76.47,76.35,76.45,19067.0,75.6057,75.6354,75.5167,75.6156,19067.0
2022-03-22 12:35:00,76.51,76.76,76.5,76.53,16630.0,75.675,75.9222,75.6651,75.6947,16630.0
2022-03-22 12:40:00,76.54,76.6,76.41,76.51,6952.0,75.7046,75.764,75.576,75.675,6952.0
2022-03-22 12:45:00,76.52,76.63,76.52,76.63,8505.0,75.6848,75.7936,75.6848,75.7936,8505.0
2022-03-22 12:50:00,76.66,76.86,76.64,76.86,21549.0,75.8233,76.0211,75.8035,76.0211,21549.0
2022-03-22 12:55:00,76.87,76.89,76.73,76.73,14489.0,76.031,76.0508,75.8926,75.8926,14489.0
2022-03-22 13:00:00,76.76,76.99,76.76,76.97,10945.0,75.9222,76.1497,75.9222,76.1299,10945.0
2022-03-22 13:05:00,76.98,77.04,76.94,76.95,13078.0,76.1398,76.1992,76.1003,76.1102,13078.0
2022-03-22 13:10:00,76.92,77.1,76.88,77.0,11190.0,76.0805,76.2585,76.0409,76.1596,11190.0
2022-03-22 13:15:00,77.01,77.12,76.95,77.03,12742.0,76.1695,76.2783,76.1102,76.1893,12742.0
2022-03-22 13:20:00,76.98,76.98,76.84,76.89,12150.0,76.1398,76.1398,76.0014,76.0508,12150.0
2022-03-22 13:25:00,76.87,77.25,76.87,77.25,17749.0,76.031,76.4069,76.031,76.4069,17749.0
2022-03-22 13:30:00,77.23,77.29,77.06,77.06,14413.0,76.3871,76.4464,76.219,76.219,14413.0
2022-03-22 13:35:00,77.08,77.15,77.01,77.08,14939.0,76.2387,76.308,76.1695,76.2387,14939.0
2022-03-22 13:40:00,77.03,77.06,76.91,77.01,20058.0,76.1893,76.219,76.0706,76.1695,20058.0
2022-03-22 13:45:00,76.99,77.02,76.81,76.92,11357.0,76.1497,76.1794,75.9717,76.0805,11357.0
2022-03-22 13:50:00,76.96,77.06,76.94,77.05,12681.0,76.12,76.219,76.1003,76.2091,12681.0
2022-03-22 13:55:00,77.07,77.18,77.03,77.1,22017.0,76.2288,76.3376,76.1893,76.2585,22017.0
2022-03-22 14:00:00,77.15,77.2,76.99,77.09,12106.0,76.308,76.3574,76.1497,76.2486,12106.0
2022-03-22 14:05:00,77.11,77.2,77.06,77.19,10469.0,76.2684,76.3574,76.219,76.3475,10469.0
2022-03-22 14:10:00,77.19,77.29,77.13,77.16,14814.0,76.3475,76.4464,76.2882,76.3179,14814.0
2022-03-22 14:15:00,77.13,77.41,77.13,77.41,21392.0,76.2882,76.5651,76.2882,76.5651,21392.0
2022-03-22 14:20:00,77.39,77.39,77.09,77.12,11016.0,76.5454,76.5454,76.2486,76.2783,11016.0
2022-03-22 14:25:00,77.11,77.13,76.96,77.09,17338.0,76.2684,76.2882,76.12,76.2486,17338.0
2022-03-22 14:30:00,77.07,77.25,76.97,77.25,11641.0,76.2288,76.4069,76.1299,76.4069,11641.0
2022-03-22 14:35:00,77.23,77.41,77.22,77.31,13727.0,76.3871,76.5651,76.3772,76.4662,13727.0
2022-03-22 14:40:00,77.3,77.32,77.2,77.28,9388.0,76.4563,76.4761,76.3574,76.4366,9388.0
2022-03-22 14:45:00,77.29,77.3,77.19,77.24,12505.0,76.4464,76.4563,76.3475,76.397,12505.0
2022-03-22 14:50:00,77.22,77.27,77.18,77.25,10538.0,76.3772,76.4267,76.3376,76.4069,10538.0
2022-03-22 14:55:00,77.28,77.42,77.25,77.34,12827.0,76.4366,76.575,76.4069,76.4959,12827.0
2022-03-22 15:00:00,77.31,77.39,77.28,77.36,16636.0,76.4662,76.5454,76.4366,76.5157,16636.0
2022-03-22 15:05:00,77.36,77.47,77.32,77.47,14300.0,76.5157,76.6245,76.4761,76.6245,14300.0
2022-03-22 15:10:00,77.44,77.51,77.39,77.48,18031.0,76.5948,76.664,76.5454,76.6344,18031.0
2022-03-22 15:15:00,77.51,77.52,77.35,77.38,12645.0,76.664,76.6739,76.5058,76.5355,12645.0
2022-03-22 15:20:00,77.39,77.42,77.13,77.2,26019.0,76.5454,76.575,76.2882,76.3574,26019.0
2022-03-22 15:25:00,77.17,77.25,77.11,77.15,19914.0,76.3278,76.4069,76.2684,76.308,19914.0
2022-03-22 15:30:00,77.14,77.16,76.89,76.97,19492.0,76.2981,76.3179,76.0508,76.1299,19492.0
2022-03-22 15:35:00,76.93,77.12,76.89,77.08,31864.0,76.0904,76.2783,76.0508,76.2387,31864.0
2022-03-22 15:40:00,77.06,77.11,76.97,77.06,23064.0,76.219,76.2684,76.1299,76.219,23064.0
2022-03-22 15:45:00,77.06,77.24,77.04,77.15,37335.0,76.219,76.397,76.1992,76.308,37335.0
2022-03-22 15:50:00,77.14,77.22,76.87,76.87,58651.0,76.2981,76.3772,76.031,76.031,58651.0
2022-03-22 15:55:00,76.87,77.0,76.81,76.9,132485.0,76.031,76.1596,75.9717,76.0607,132485.0
2022-03-23 09:30:00,76.0,76.95,75.91,76.85,50761.0,75.1705,76.1102,75.0815,76.0112,50761.0
2022-03-23 09:35:00,76.82,77.08,76.09,76.3,37324.0,75.9816,76.2387,75.2595,75.4672,37324.0
2022-03-23 09:40:00,76.3,76.49,76.14,76.34,25235.0,75.4672,75.6552,75.309,75.5068,25235.0
2022-03-23 09:45:00,76.41,76.41,75.97,76.15,18275.0,75.576,75.576,75.1409,75.3189,18275.0
2022-03-23 09:50:00,76.1,76.39,76.07,76.1,79936.0,75.2694,75.5563,75.2398,75.2694,79936.0
2022-03-23 09:55:00,76.06,76.1,75.85,75.99,98198.0,75.2299,75.2694,75.0222,75.1606,98198.0
2022-03-23 10:00:00,75.95,75.96,75.54,75.78,53942.0,75.1211,75.131,74.7155,74.9529,53942.0
2022-03-23 10:05:00,75.73,75.98,75.66,75.77,24347.0,74.9035,75.1507,74.8342,74.943,24347.0
2022-03-23 10:10:00,75.79,75.93,75.65,75.88,21110.0,74.9628,75.1013,74.8243,75.0518,21110.0
2022-03-23 10:15:00,75.92,76.15,75.86,76.09,12265.0,75.0914,75.3189,75.0321,75.2595,12265.0
2022-03-23 10:20:00,76.13,76.14,75.89,76.07,12877.0,75.2991,75.309,75.0617,75.2398,12877.0
2022-03-23 10:25:00,76.05,76.08,75.78,75.87,7627.0,75.22,75.2497,74.9529,75.0419,7627.0
2022-03-23 10:30:00,75.94,76.13,75.93,76.09,18993.0,75.1112,75.2991,75.1013,75.2595,18993.0
2022-03-23 10:35:00,76.09,76.13,75.85,76.01,11037.0,75.2595,75.2991,75.0222,75.1804,11037.0
2022-03-23 10:40:00,76.01,76.08,75.87,75.98,15235.0,75.1804,75.2497,75.0419,75.1507,15235.0
2022-03-23 10:45:00,75.99,75.99,75.69,75.77,11815.0,75.1606,75.1606,74.8639,74.943,11815.0
2022-03-23 10:50:00,75.77,75.77,75.63,75.7,15915.0,74.943,74.943,74.8046,74.8738,15915.0
2022-03-23 10:55:00,75.67,75.76,75.64,75.68,8767.0,74.8441,74.9331,74.8145,74.854,8767.0
2022-03-23 11:00:00,75.66,75.91,75.58,75.8,23952.0,74.8342,75.0815,74.7551,74.9727,23952.0
2022-03-23 11:05:00,75.8,75.8,75.63,75.63,24359.0,74.9727,74.9727,74.8046,74.8046,24359.0
2022-03-23 11:10:00,75.6,75.71,75.56,75.63,27323.0,74.7749,74.8837,74.7353,74.8046,27323.0
2022-03-23 11:15:00,75.59,75.73,75.52,75.54,12422.0,74.765,74.9035,74.6958,74.7155,12422.0
2022-03-23 11:20:00,75.56,75.78,75.56,75.75,25951.0,74.7353,74.9529,74.7353,74.9233,25951.0
2022-03-23 11:25:00,75.72,75.77,75.59,75.62,22355.0,74.8936,74.943,74.765,74.7947,22355.0
2022-03-23 11:30:00,75.62,75.8,75.58,75.78,28327.0,74.7947,74.9727,74.7551,74.9529,28327.0
2022-03-23 11:35:00,75.8,76.04,75.8,75.92,19027.0,74.9727,75.2101,74.9727,75.0914,19027.0
2022-03-23 11:40:00,75.84,75.98,75.75,75.82,15643.0,75.0123,75.1507,74.9233,74.9925,15643.0
2022-03-23 11:45:00,75.79,75.81,75.73,75.77,9232.0,74.9628,74.9826,74.9035,74.943,9232.0
2022-03-23 11:50:00,75.78,75.88,75.78,75.85,31198.0,74.9529,75.0518,74.9529,75.0222,31198.0
2022-03-23 11:55:00,75.85,75.88,75.74,75.88,16572.0,75.0222,75.0518,74.9134,75.0518,16572.0
2022-03-23 12:00:00,75.93,75.93,75.72,75.78,30039.0,75.1013,75.1013,74.8936,74.9529,30039.0
2022-03-23 12:05:00,75.78,75.8,75.57,75.71,36913.0,74.9529,74.9727,74.7452,74.8837,36913.0
2022-03-23 12:10:00,75.7,75.71,75.53,75.62,11254.0,74.8738,74.8837,74.7057,74.7947,11254.0
2022-03-23 12:15:00,75.68,75.8,75.68,75.79,11180.0,74.854,74.9727,74.854,74.9628,11180.0
2022-03-23 12:20:00,75.79,75.88,75.71,75.75,19453.0,74.9628,75.0518,74.8837,74.9233,19453.0
2022-03-23 12:25:00,75.78,75.8,75.66,75.73,22517.0,74.9529,74.9727,74.8342,74.9035,22517.0
2022-03-23 12:30:00,75.73,75.96,75.72,75.83,13226.0,74.9035,75.131,74.8936,75.0024,13226.0
2022-03-23 12:35:00,75.81,75.81,75.66,75.81,10087.0,74.9826,74.9826,74.8342,74.9826,10087.0
2022-03-23 12:40:00,75.8,75.81,75.65,75.65,8885.0,74.9727,74.9826,74.8243,74.8243,8885.0
2022-03-23 12:45:00,75.63,75.74,75.54,75.7,7096.0,74.8046,74.9134,74.7155,74.8738,7096.0
2022-03-23 12:50:00,75.66,75.8,75.61,75.79,8441.0,74.8342,74.9727,74.7848,74.9628,8441.0
2022-03-23 12:55:00,75.79,75.97,75.76,75.95,5939.0,74.9628,75.1409,74.9331,75.1211,5939.0
2022-03-23 13:00:00,75.92,75.96,75.83,75.89,25045.0,75.0914,75.131,75.0024,75.0617,25045.0
2022-03-23 13:05:00,75.86,75.93,75.71,75.72,24430.0,75.0321,75.1013,74.8837,74.8936,24430.0
2022-03-23 13:10:00,75.72,75.8,75.69,75.8,20802.0,74.8936,74.9727,74.8639,74.9727,20802.0
2022-03-23 13:15:00,75.81,75.83,75.68,75.68,12875.0,74.9826,75.0024,74.854,74.854,12875.0
2022-03-23 13:20:00,75.69,75.69,75.48,75.51,40029.0,74.8639,74.8639,74.6562,74.6859,40029.0
2022-03-23 13:25:00,75.52,75.54,75.47,75.52,68099.0,74.6958,74.7155,74.6463,74.6958,68099.0
2022-03-23 13:30:00,75.5,75.64,75.48,75.56,11721.0,74.676,74.8145,74.6562,74.7353,11721.0
2022-03-23 13:35:00,75.49,75.61,75.48,75.56,7303.0,74.6661,74.7848,74.6562,74.7353,7303.0
2022-03-23 13:40:00,75.56,75.58,75.5,75.54,9087.0,74.7353,74.7551,74.676,74.7155,9087.0
2022-03-23 13:45:00,75.55,75.58,75.44,75.55,12014.0,74.7254,74.7551,74.6166,74.7254,12014.0
2022-03-23 13:50:00,75.52,75.62,75.49,75.61,16322.0,74.6958,74.7947,74.6661,74.7848,16322.0
2022-03-23 13:55:00,75.63,75.85,75.62,75.84,7800.0,74.8046,75.0222,74.7947,75.0123,7800.0
2022-03-23 14:00:00,75.81,75.85,75.7,75.74,5177.0,74.9826,75.0222,74.8738,74.9134,5177.0
2022-03-23 14:05:00,75.71,75.76,75.6,75.68,10984.0,74.8837,74.9331,74.7749,74.854,10984.0
2022-03-23 14:10:00,75.67,75.69,75.33,75.49,16800.0,74.8441,74.8639,74.5078,74.6661,16800.0
2022-03-23 14:15:00,75.43,75.53,75.32,75.45,27897.0,74.6067,74.7057,74.4979,74.6265,27897.0
2022-03-23 14:20:00,75.45,75.49,75.3,75.34,22363.0,74.6265,74.6661,74.4782,74.5177,22363.0
2022-03-23 14:25:00,75.32,75.45,75.29,75.44,14756.0,74.4979,74.6265,74.4683,74.6166,14756.0
2022-03-23 14:30:00,75.45,75.5,75.41,75.5,19769.0,74.6265,74.676,74.587,74.676,19769.0
2022-03-23 14:35:00,75.49,75.61,75.41,75.6,21307.0,74.6661,74.7848,74.587,74.7749,21307.0
2022-03-23 14:40:00,75.61,75.65,75.52,75.56,12765.0,74.7848,74.8243,74.6958,74.7353,12765.0
2022-03-23 14:45:00,75.55,75.6,75.49,75.59,6788.0,74.7254,74.7749,74.6661,74.765,6788.0
2022-03-23 14:50:00,75.6,75.61,75.46,75.58,47429.0,74.7749,74.7848,74.6364,74.7551,47429.0
2022-03-23 14:55:00,75.61,75.62,75.38,75.39,11319.0,74.7848,74.7947,74.5573,74.5672,11319.0
2022-03-23 15:00:00,75.34,75.54,75.34,75.48,31274.0,74.5177,74.7155,74.5177,74.6562,31274.0
2022-03-23 15:05:00,75.47,75.47,75.09,75.14,84616.0,74.6463,74.6463,74.2705,74.3199,84616.0
2022-03-23 15:10:00,75.13,75.33,75.1,75.21,24497.0,74.31,74.5078,74.2803,74.3891,24497.0
2022-03-23 15:15:00,75.19,75.19,75.09,75.15,12759.0,74.3694,74.3694,74.2705,74.3298,12759.0
2022-03-23 15:20:00,75.18,75.43,75.18,75.41,24620.0,74.3595,74.6067,74.3595,74.587,24620.0
2022-03-23 15:25:00,75.41,75.48,75.35,75.39,22346.0,74.587,74.6562,74.5276,74.5672,22346.0
2022-03-23 15:30:00,75.39,75.53,75.35,75.39,27669.0,74.5672,74.7057,74.5276,74.5672,27669.0
2022-03-23 15:35:00,75.38,75.46,75.34,75.35,25613.0,74.5573,74.6364,74.5177,74.5276,25613.0
2022-03-23 15:40:00,75.34,75.36,75.13,75.33,40780.0,74.5177,74.5375,74.31,74.5078,40780.0
2022-03-23 15:45:00,75.34,75.5,75.34,75.39,35420.0,74.5177,74.676,74.5177,74.5672,35420.0
2022-03-23 15:50:00,75.37,75.43,75.24,75.24,75079.0,74.5474,74.6067,74.4188,74.4188,75079.0
2022-03-23 15:55:00,75.25,75.47,75.25,75.44,328926.0,74.4287,74.6463,74.4287,74.6166,328926.0
2022-03-24 09:30:00,75.72,76.34,75.61,75.82,36197.0,74.8936,75.5068,74.7848,74.9925,36197.0
2022-03-24 09:35:00,75.89,76.09,75.56,75.63,27818.0,75.0617,75.2595,74.7353,74.8046,27818.0
2022-03-24 09:40:00,75.7,75.77,75.38,75.48,40130.0,74.8738,74.943,74.5573,74.6562,40130.0
2022-03-24 09:45:00,75.5,75.61,75.06,75.36,29974.0,74.676,74.7848,74.2408,74.5375,29974.0
2022-03-24 09:50:00,75.31,75.83,75.25,75.5,20343.0,74.4881,75.0024,74.4287,74.676,20343.0
2022-03-24 09:55:00,75.52,75.89,75.48,75.67,23527.0,74.6958,75.0617,74.6562,74.8441,23527.0
2022-03-24 10:00:00,75.69,76.15,75.69,76.12,24151.0,74.8639,75.3189,74.8639,75.2892,24151.0
2022-03-24 10:05:00,76.14,76.25,75.74,75.76,27133.0,75.309,75.4178,74.9134,74.9331,27133.0
2022-03-24 10:10:00,75.79,75.79,75.35,75.44,20697.0,74.9628,74.9628,74.5276,74.6166,20697.0
2022-03-24 10:15:00,75.45,75.47,74.98,75.16,32910.0,74.6265,74.6463,74.1617,74.3397,32910.0
2022-03-24 10:20:00,75.22,75.61,75.2,75.57,20457.0,74.399,74.7848,74.3793,74.7452,20457.0
2022-03-24 10:25:00,75.56,75.73,75.52,75.69,19543.0,74.7353,74.9035,74.6958,74.8639,19543.0
2022-03-24 10:30:00,75.65,75.94,75.56,75.9,6601.0,74.8243,75.1112,74.7353,75.0716,6601.0
2022-03-24 10:35:00,75.92,75.95,75.72,75.77,12066.0,75.0914,75.1211,74.8936,74.943,12066.0
2022-03-24 10:40:00,75.75,75.75,75.54,75.64,10186.0,74.9233,74.9233,74.7155,74.8145,10186.0
2022-03-24 10:45:00,75.64,75.87,75.64,75.74,12429.0,74.8145,75.0419,74.8145,74.9134,12429.0
2022-03-24 10:50:00,75.72,75.74,75.6,75.67,5909.0,74.8936,74.9134,74.7749,74.8441,5909.0
2022-03-24 10:55:00,75.67,75.69,75.5,75.55,16551.0,74.8441,74.8639,74.676,74.7254,16551.0
2022-03-24 11:00:00,75.52,75.92,75.52,75.67,15369.0,74.6958,75.0914,74.6958,74.8441,15369.0
2022-03-24 11:05:00,75.66,75.9,75.6,75.68,11963.0,74.8342,75.0716,74.7749,74.854,11963.0
2022-03-24 11:10:00,75.64,75.89,75.64,75.81,12306.0,74.8145,75.0617,74.8145,74.9826,12306.0
2022-03-24 11:15:00,75.83,75.83,75.63,75.63,18553.0,75.0024,75.0024,74.8046,74.8046,18553.0
2022-03-24 11:20:00,75.64,75.9,75.64,75.9,16042.0,74.8145,75.0716,74.8145,75.0716,16042.0
2022-03-24 11:25:00,75.85,76.19,75.84,76.03,21648.0,75.0222,75.3584,75.0123,75.2002,21648.0
2022-03-24 11:30:00,76.04,76.2,76.01,76.03,10386.0,75.2101,75.3683,75.1804,75.2002,10386.0
2022-03-24 11:35:00,76.05,76.09,75.9,75.95,14272.0,75.22,75.2595,75.0716,75.1211,14272.0
2022-03-24 11:40:00,75.96,76.04,75.92,76.02,4312.0,75.131,75.2101,75.0914,75.1903,4312.0
2022-03-24 11:45:00,75.95,76.15,75.95,76.03,6524.0,75.1211,75.3189,75.1211,75.2002,6524.0
2022-03-24 11:50:00,75.97,76.03,75.89,75.91,12926.0,75.1409,75.2002,75.0617,75.0815,12926.0
2022-03-24 11:55:00,75.88,75.96,75.85,75.91,6112.0,75.0518,75.131,75.0222,75.0815,6112.0
2022-03-24 12:00:00,75.82,76.03,75.81,75.85,4324.0,74.9925,75.2002,74.9826,75.0222,4324.0
2022-03-24 12:05:00,75.85,75.98,75.83,75.9,5051.0,75.0222,75.1507,75.0024,75.0716,5051.0
2022-03-24 12:10:00,75.92,76.0,75.85,75.98,3010.0,75.0914,75.1705,75.0222,75.1507,3010.0
2022-03-24 12:15:00,75.98,76.24,75.98,76.24,5172.0,75.1507,75.4079,75.1507,75.4079,5172.0
2022-03-24 12:20:00,76.24,76.47,76.2,76.25,16764.0,75.4079,75.6354,75.3683,75.4178,16764.0
2022-03-24 12:25:00,76.23,76.25,75.96,76.0,12187.0,75.398,75.4178,75.131,75.1705,12187.0
2022-03-24 12:30:00,75.96,76.04,75.86,75.95,10460.0,75.131,75.2101,75.0321,75.1211,10460.0
2022-03-24 12:35:00,75.94,76.28,75.93,76.26,4653.0,75.1112,75.4475,75.1013,75.4277,4653.0
2022-03-24 12:40:00,76.26,76.36,76.24,76.3,7057.0,75.4277,75.5266,75.4079,75.4672,7057.0
2022-03-24 12:45:00,76.29,76.32,76.22,76.26,2894.0,75.4574,75.487,75.3881,75.4277,2894.0
2022-03-24 12:50:00,76.26,76.54,76.26,76.54,9759.0,75.4277,75.7046,75.4277,75.7046,9759.0
2022-03-24 12:55:00,76.53,76.58,76.5,76.53,11185.0,75.6947,75.7442,75.6651,75.6947,11185.0
2022-03-24 13:00:00,76.54,76.77,76.52,76.55,15757.0,75.7046,75.9321,75.6848,75.7145,15757.0
2022-03-24 13:05:00,76.54,76.55,76.35,76.36,15629.0,75.7046,75.7145,75.5167,75.5266,15629.0
2022-03-24 13:10:00,76.39,76.46,76.32,76.38,8176.0,75.5563,75.6255,75.487,75.5464,8176.0
2022-03-24 13:15:00,76.36,76.51,76.36,76.43,11891.0,75.5266,75.675,75.5266,75.5958,11891.0
2022-03-24 13:20:00,76.43,76.47,76.36,76.38,6631.0,75.5958,75.6354,75.5266,75.5464,6631.0
2022-03-24 13:25:00,76.37,76.6,76.37,76.57,20052.0,75.5365,75.764,75.5365,75.7343,20052.0
2022-03-24 13:30:00,76.58,76.68,76.56,76.65,13850.0,75.7442,75.8431,75.7244,75.8134,13850.0
2022-03-24 13:35:00,76.6,76.74,76.58,76.6,13794.0,75.764,75.9024,75.7442,75.764,13794.0
2022-03-24 13:40:00,76.57,76.72,76.57,76.72,8615.0,75.7343,75.8827,75.7343,75.8827,8615.0
2022-03-24 13:45:00,76.74,76.75,76.47,76.5,8968.0,75.9024,75.9123,75.6354,75.6651,8968.0
2022-03-24 13:50:00,76.45,76.62,76.45,76.56,4813.0,75.6156,75.7838,75.6156,75.7244,4813.0
2022-03-24 13:55:00,76.51,76.61,76.5,76.53,5914.0,75.675,75.7739,75.6651,75.6947,5914.0
2022-03-24 14:00:00,76.53,76.7,76.52,76.69,15245.0,75.6947,75.8629,75.6848,75.853,15245.0
2022-03-24 14:05:00,76.66,76.7,76.58,76.63,26496.0,75.8233,75.8629,75.7442,75.7936,26496.0
2022-03-24 14:10:00,76.63,76.71,76.55,76.67,13562.0,75.7936,75.8728,75.7145,75.8332,13562.0
2022-03-24 14:15:00,76.68,76.8,76.64,76.72,18388.0,75.8431,75.9618,75.8035,75.8827,18388.0
2022-03-24 14:20:00,76.73,76.74,76.55,76.67,21828.0,75.8926,75.9024,75.7145,75.8332,21828.0
2022-03-24 14:25:00,76.68,76.7,76.4,76.53,36218.0,75.8431,75.8629,75.5662,75.6947,36218.0
2022-03-24 14:30:00,76.51,76.74,76.5,76.74,11898.0,75.675,75.9024,75.6651,75.9024,11898.0
2022-03-24 14:35:00,76.76,76.84,76.71,76.8,18434.0,75.9222,76.0014,75.8728,75.9618,18434.0
2022-03-24 14:40:00,76.8,76.8,76.66,76.72,18135.0,75.9618,75.9618,75.8233,75.8827,18135.0
2022-03-24 14:45:00,76.73,76.74,76.43,76.47,17560.0,75.8926,75.9024,75.5958,75.6354,17560.0
2022-03-24 14:50:00,76.47,76.63,76.45,76.56,13755.0,75.6354,75.7936,75.6156,75.7244,13755.0
2022-03-24 14:55:00,76.49,76.7,76.49,76.65,17849.0,75.6552,75.8629,75.6552,75.8134,17849.0
2022-03-24 15:00:00,76.64,76.67,76.41,76.47,15183.0,75.8035,75.8332,75.576,75.6354,15183.0
2022-03-24 15:05:00,76.51,76.83,76.48,76.81,33362.0,75.675,75.9915,75.6453,75.9717,33362.0
2022-03-24 15:10:00,76.82,76.82,76.69,76.69,10598.0,75.9816,75.9816,75.853,75.853,10598.0
2022-03-24 15:15:00,76.68,76.84,76.68,76.84,14363.0,75.8431,76.0014,75.8431,76.0014,14363.0
2022-03-24 15:20:00,76.84,76.89,76.81,76.83,15361.0,76.0014,76.0508,75.9717,75.9915,15361.0
2022-03-24 15:25:00,76.85,76.88,76.76,76.86,18738.0,76.0112,76.0409,75.9222,76.0211,18738.0
2022-03-24 15:30:00,76.87,76.94,76.78,76.85,20172.0,76.031,76.1003,75.942,76.0112,20172.0
2022-03-24 15:35:00,76.83,76.83,76.69,76.74,14561.0,75.9915,75.9915,75.853,75.9024,14561.0
2022-03-24 15:40:00,76.74,76.86,76.72,76.86,22623.0,75.9024,76.0211,75.8827,76.0211,22623.0
2022-03-24 15:45:00,76.85,76.96,76.79,76.87,34120.0,76.0112,76.12,75.9519,76.031,34120.0
2022-03-24 15:50:00,76.88,77.0,76.88,76.9,51135.0,76.0409,76.1596,76.0409,76.0607,51135.0
2022-03-24 15:55:00,76.89,76.99,76.87,76.88,119059.0,76.0508,76.1497,76.031,76.0409,119059.0
2022-03-25 09:30:00,76.87,77.28,76.68,77.27,35951.0,76.031,76.4366,75.8431,76.4267,35951.0
2022-03-25 09:35:00,77.2,77.22,76.75,76.81,15054.0,76.3574,76.3772,75.9123,75.9717,15054.0
2022-03-25 09:40:00,76.88,77.27,76.72,77.18,23335.0,76.0409,76.4267,75.8827,76.3376,23335.0
2022-03-25 09:45:00,77.19,77.47,76.99,77.16,26223.0,76.3475,76.6245,76.1497,76.3179,26223.0
2022-03-25 09:50:00,77.1,77.67,76.95,77.67,18574.0,76.2585,76.8223,76.1102,76.8223,18574.0
2022-03-25 09:55:00,77.68,77.8,77.2,77.33,18690.0,76.8322,76.9509,76.3574,76.486,18690.0
2022-03-25 10:00:00,77.31,77.54,77.25,77.46,13311.0,76.4662,76.6937,76.4069,76.6146,13311.0
2022-03-25 10:05:00,77.47,77.48,77.29,77.39,16882.0,76.6245,76.6344,76.4464,76.5454,16882.0
2022-03-25 10:10:00,77.34,77.34,77.03,77.19,14735.0,76.4959,76.4959,76.1893,76.3475,14735.0
2022-03-25 10:15:00,77.18,77.36,77.09,77.24,15795.0,76.3376,76.5157,76.2486,76.397,15795.0
2022-03-25 10:20:00,77.24,77.55,77.24,77.32,12350.0,76.397,76.7036,76.397,76.4761,12350.0
2022-03-25 10:25:00,77.32,77.34,76.99,77.03,19690.0,76.4761,76.4959,76.1497,76.1893,19690.0
2022-03-25 10:30:00,77.03,77.46,76.99,77.31,19713.0,76.1893,76.6146,76.1497,76.4662,19713.0
2022-03-25 10:35:00,77.35,77.52,77.14,77.26,18666.0,76.5058,76.6739,76.2981,76.4168,18666.0
2022-03-25 10:40:00,77.22,77.5,77.21,77.5,7811.0,76.3772,76.6542,76.3673,76.6542,7811.0
2022-03-25 10:45:00,77.46,77.65,77.46,77.49,9759.0,76.6146,76.8025,76.6146,76.6443,9759.0
2022-03-25 10:50:00,77.52,77.72,77.48,77.54,9633.0,76.6739,76.8718,76.6344,76.6937,9633.0
2022-03-25 10:55:00,77.56,77.65,77.52,77.65,6455.0,76.7135,76.8025,76.6739,76.8025,6455.0
2022-03-25 11:00:00,77.65,77.65,77.44,77.59,19000.0,76.8025,76.8025,76.5948,76.7432,19000.0
2022-03-25 11:05:00,77.56,77.7,77.34,77.35,12119.0,76.7135,76.852,76.4959,76.5058,12119.0
2022-03-25 11:10:00,77.33,77.39,77.13,77.26,23469.0,76.486,76.5454,76.2882,76.4168,23469.0
2022-03-25 11:15:00,77.25,77.47,77.21,77.29,14453.0,76.4069,76.6245,76.3673,76.4464,14453.0
2022-03-25 11:20:00,77.27,77.29,77.01,77.01,77926.0,76.4267,76.4464,76.1695,76.1695,77926.0
2022-03-25 11:25:00,77.01,77.04,76.67,76.99,136712.0,76.1695,76.1992,75.8332,76.1497,136712.0
2022-03-25 11:30:00,77.0,77.12,76.74,77.01,34177.0,76.1596,76.2783,75.9024,76.1695,34177.0
2022-03-25 11:35:00,77.03,77.22,76.98,77.03,18073.0,76.1893,76.3772,76.1398,76.1893,18073.0
2022-03-25 11:40:00,77.0,77.19,77.0,77.17,16901.0,76.1596,76.3475,76.1596,76.3278,16901.0
2022-03-25 11:45:00,77.16,77.16,77.04,77.08,17850.0,76.3179,76.3179,76.1992,76.2387,17850.0
2022-03-25 11:50:00,77.06,77.15,77.03,77.03,6587.0,76.219,76.308,76.1893,76.1893,6587.0
2022-03-25 11:55:00,77.04,77.05,76.89,76.95,20380.0,76.1992,76.2091,76.0508,76.1102,20380.0
2022-03-25 12:00:00,76.91,77.06,76.88,76.99,23706.0,76.0706,76.219,76.0409,76.1497,23706.0
2022-03-25 12:05:00,76.99,77.07,76.91,76.95,28621.0,76.1497,76.2288,76.0706,76.1102,28621.0
2022-03-25 12:10:00,76.94,77.04,76.87,76.94,16010.0,76.1003,76.1992,76.031,76.1003,16010.0
2022-03-25 12:15:00,76.94,77.0,76.9,76.9,47041.0,76.1003,76.1596,76.0607,76.0607,47041.0
2022-03-25 12:20:00,76.93,77.0,76.76,76.78,38788.0,76.0904,76.1596,75.9222,75.942,38788.0
2022-03-25 12:25:00,76.81,76.92,76.75,76.88,40939.0,75.9717,76.0805,75.9123,76.0409,40939.0
2022-03-25 12:30:00,76.88,76.91,76.74,76.84,13710.0,76.0409,76.0706,75.9024,76.0014,13710.0
2022-03-25 12:35:00,76.84,76.84,76.57,76.59,30618.0,76.0014,76.0014,75.7343,75.7541,30618.0
2022-03-25 12:40:00,76.6,76.63,76.4,76.46,21575.0,75.764,75.7936,75.5662,75.6255,21575.0
2022-03-25 12:45:00,76.48,76.61,76.44,76.48,19078.0,75.6453,75.7739,75.6057,75.6453,19078.0
2022-03-25 12:50:00,76.5,76.72,76.47,76.71,26115.0,75.6651,75.8827,75.6354,75.8728,26115.0
2022-03-25 12:55:00,76.71,76.83,76.62,76.83,21395.0,75.8728,75.9915,75.7838,75.9915,21395.0
2022-03-25 13:00:00,76.83,76.87,76.76,76.83,17669.0,75.9915,76.031,75.9222,75.9915,17669.0
2022-03-25 13:05:00,76.8,76.81,76.73,76.81,22471.0,75.9618,75.9717,75.8926,75.9717,22471.0
2022-03-25 13:10:00,76.8,76.82,76.63,76.63,17247.0,75.9618,75.9816,75.7936,75.7936,17247.0
2022-03-25 13:15:00,76.67,77.02,76.66,77.0,11186.0,75.8332,76.1794,75.8233,76.1596,11186.0
2022-03-25 13:20:00,77.02,77.02,76.62,76.63,9407.0,76.1794,76.1794,75.7838,75.7936,9407.0
2022-03-25 13:25:00,76.62,76.72,76.62,76.7,7523.0,75.7838,75.8827,75.7838,75.8629,7523.0
2022-03-25 13:30:00,76.7,76.78,76.66,76.75,5458.0,75.8629,75.942,75.8233,75.9123,5458.0
2022-03-25 13:35:00,76.73,76.77,76.66,76.7,5257.0,75.8926,75.9321,75.8233,75.8629,5257.0
2022-03-25 13:40:00,76.68,76.77,76.62,76.75,5166.0,75.8431,75.9321,75.7838,75.9123,5166.0
2022-03-25 13:45:00,76.73,76.75,76.64,76.71,19394.0,75.8926,75.9123,75.8035,75.8728,19394.0
2022-03-25 13:50:00,76.72,76.74,76.62,76.64,5786.0,75.8827,75.9024,75.7838,75.8035,5786.0
2022-03-25 13:55:00,76.61,76.84,76.61,76.83,5816.0,75.7739,76.0014,75.7739,75.9915,5816.0
2022-03-25 14:00:00,76.87,76.92,76.84,76.84,34714.0,76.031,76.0805,76.0014,76.0014,34714.0
2022-03-25 14:05:00,76.86,76.89,76.79,76.86,11673.0,76.0211,76.0508,75.9519,76.0211,11673.0
2022-03-25 14:10:00,76.88,76.88,76.75,76.76,6696.0,76.0409,76.0409,75.9123,75.9222,6696.0
2022-03-25 14:15:00,76.76,76.87,76.75,76.8,8949.0,75.9222,76.031,75.9123,75.9618,8949.0
2022-03-25 14:20:00,76.8,76.95,76.8,76.92,13695.0,75.9618,76.1102,75.9618,76.0805,13695.0
2022-03-25 14:25:00,76.94,77.0,76.9,76.97,9560.0,76.1003,76.1596,76.0607,76.1299,9560.0
2022-03-25 14:30:00,76.96,77.07,76.89,76.91,19393.0,76.12,76.2288,76.0508,76.0706,19393.0
2022-03-25 14:35:00,76.91,77.06,76.89,76.95,10977.0,76.0706,76.219,76.0508,76.1102,10977.0
2022-03-25 14:40:00,76.98,76.99,76.83,76.85,5252.0,76.1398,76.1497,75.9915,76.0112,5252.0
2022-03-25 14:45:00,76.88,76.92,76.84,76.9,7804.0,76.0409,76.0805,76.0014,76.0607,7804.0
2022-03-25 14:50:00,76.91,77.02,76.9,76.96,12961.0,76.0706,76.1794,76.0607,76.12,12961.0
2022-03-25 14:55:00,76.97,76.97,76.84,76.94,9547.0,76.1299,76.1299,76.0014,76.1003,9547.0
2022-03-25 15:00:00,76.93,76.96,76.74,76.78,15511.0,76.0904,76.12,75.9024,75.942,15511.0
2022-03-25 15:05:00,76.78,76.8,76.63,76.63,18195.0,75.942,75.9618,75.7936,75.7936,18195.0
2022-03-25 15:10:00,76.65,76.72,76.61,76.66,12403.0,75.8134,75.8827,75.7739,75.8233,12403.0
2022-03-25 15:15:00,76.67,76.72,76.55,76.57,12797.0,75.8332,75.8827,75.7145,75.7343,12797.0
2022-03-25 15:20:00,76.54,76.56,76.42,76.47,7412.0,75.7046,75.7244,75.5859,75.6354,7412.0
2022-03-25 15:25:00,76.53,76.54,76.4,76.47,16973.0,75.6947,75.7046,75.5662,75.6354,16973.0
2022-03-25 15:30:00,76.45,76.51,76.35,76.49,14777.0,75.6156,75.675,75.5167,75.6552,14777.0
2022-03-25 15:35:00,76.49,76.63,76.48,76.53,17224.0,75.6552,75.7936,75.6453,75.6947,17224.0
2022-03-25 15:40:00,76.54,76.77,76.54,76.66,18553.0,75.7046,75.9321,75.7046,75.8233,18553.0
2022-03-25 15:45:00,76.66,76.82,76.66,76.82,18069.0,75.8233,75.9816,75.8233,75.9816,18069.0
2022-03-25 15:50:00,76.82,77.03,76.78,76.97,66283.0,75.9816,76.1893,75.942,76.1299,66283.0
2022-03-25 15:55:00,76.97,77.1,76.91,76.94,150652.0,76.1299,76.2585,76.0706,76.1003,150652.0
2022-03-28 09:30:00,77.29,77.7,76.9,77.42,61029.0,76.4464,76.852,76.0607,76.575,61029.0
2022-03-28 09:35:00,77.57,78.32,77.32,78.19,51624.0,76.7234,77.4652,76.4761,77.3366,51624.0
2022-03-28 09:40:00,78.21,78.24,77.68,77.88,27576.0,77.3564,77.3861,76.8322,77.03,27576.0
2022-03-28 09:45:00,77.88,77.88,77.6,77.87,16478.0,77.03,77.03,76.7531,77.0201,16478.0
2022-03-28 09:50:00,77.9,78.37,77.9,78.05,34400.0,77.0498,77.5147,77.0498,77.1981,34400.0
2022-03-28 09:55:00,78.06,78.2,77.8,78.06,16682.0,77.208,77.3465,76.9509,77.208,16682.0
2022-03-28 10:00:00,78.0,78.18,77.85,78.18,13588.0,77.1487,77.3267,77.0003,77.3267,13588.0
2022-03-28 10:05:00,78.22,78.7,78.12,78.41,33440.0,77.3663,77.8411,77.2674,77.5542,33440.0
2022-03-28 10:10:00,78.45,78.67,78.34,78.54,21398.0,77.5938,77.8114,77.485,77.6828,21398.0
2022-03-28 10:15:00,78.6,78.72,78.44,78.53,20451.0,77.7421,77.8608,77.5839,77.6729,20451.0
2022-03-28 10:20:00,78.47,78.48,78.16,78.23,12881.0,77.6136,77.6235,77.3069,77.3762,12881.0
2022-03-28 10:25:00,78.17,78.46,78.11,78.41,12329.0,77.3168,77.6037,77.2575,77.5542,12329.0
2022-03-28 10:30:00,78.48,78.69,78.44,78.61,17434.0,77.6235,77.8312,77.5839,77.752,17434.0
2022-03-28 10:35:00,78.7,78.72,78.33,78.45,10199.0,77.8411,77.8608,77.4751,77.5938,10199.0
2022-03-28 10:40:00,78.45,78.62,78.45,78.49,13627.0,77.5938,77.7619,77.5938,77.6333,13627.0
2022-03-28 10:45:00,78.55,78.71,78.43,78.65,10577.0,77.6927,77.8509,77.574,77.7916,10577.0
2022-03-28 10:50:00,78.6,78.71,78.42,78.7,21275.0,77.7421,77.8509,77.5641,77.8411,21275.0
2022-03-28 10:55:00,78.72,78.76,78.61,78.7,11602.0,77.8608,77.9004,77.752,77.8411,11602.0
2022-03-28 11:00:00,78.73,78.75,78.25,78.27,16749.0,77.8707,77.8905,77.396,77.4157,16749.0
2022-03-28 11:05:00,78.2,78.22,77.87,77.93,11758.0,77.3465,77.3663,77.0201,77.0795,11758.0
2022-03-28 11:10:00,77.89,78.13,77.85,78.08,10566.0,77.0399,77.2773,77.0003,77.2278,10566.0
2022-03-28 11:15:00,78.09,78.2,77.93,78.18,7109.0,77.2377,77.3465,77.0795,77.3267,7109.0
2022-03-28 11:20:00,78.2,78.2,77.88,78.01,8972.0,77.3465,77.3465,77.03,77.1586,8972.0
2022-03-28 11:25:00,77.96,77.98,77.81,77.98,6935.0,77.1091,77.1289,76.9608,77.1289,6935.0
2022-03-28 11:30:00,77.99,78.01,77.7,77.76,3908.0,77.1388,77.1586,76.852,76.9113,3908.0
2022-03-28 11:35:00,77.78,77.78,77.62,77.72,7192.0,76.9311,76.9311,76.7728,76.8718,7192.0
2022-03-28 11:40:00,77.7,77.84,77.7,77.81,3581.0,76.852,76.9904,76.852,76.9608,3581.0
2022-03-28 11:45:00,77.8,77.8,77.54,77.57,6597.0,76.9509,76.9509,76.6937,76.7234,6597.0
2022-03-28 11:50:00,77.55,77.64,77.46,77.55,17856.0,76.7036,76.7926,76.6146,76.7036,17856.0
2022-03-28 11:55:00,77.51,77.53,77.18,77.2,21253.0,76.664,76.6838,76.3376,76.3574,21253.0
2022-03-28 12:00:00,77.2,77.62,77.2,77.62,14361.0,76.3574,76.7728,76.3574,76.7728,14361.0
2022-03-28 12:05:00,77.59,77.59,77.31,77.32,5462.0,76.7432,76.7432,76.4662,76.4761,5462.0
2022-03-28 12:10:00,77.31,77.36,77.17,77.24,19316.0,76.4662,76.5157,76.3278,76.397,19316.0
2022-03-28 12:15:00,77.23,77.25,77.09,77.09,7519.0,76.3871,76.4069,76.2486,76.2486,7519.0
2022-03-28 12:20:00,77.11,77.37,77.11,77.35,10902.0,76.2684,76.5256,76.2684,76.5058,10902.0
2022-03-28 12:25:00,77.31,77.4,77.25,77.3,12467.0,76.4662,76.5552,76.4069,76.4563,12467.0
2022-03-28 12:30:00,77.31,77.42,77.27,77.37,12726.0,76.4662,76.575,76.4267,76.5256,12726.0
2022-03-28 12:35:00,77.45,77.52,77.41,77.51,13624.0,76.6047,76.6739,76.5651,76.664,13624.0
2022-03-28 12:40:00,77.49,77.69,77.46,77.6,15694.0,76.6443,76.8421,76.6146,76.7531,15694.0
2022-03-28 12:45:00,77.56,77.66,77.49,77.63,10465.0,76.7135,76.8124,76.6443,76.7827,10465.0
2022-03-28 12:50:00,77.63,77.86,77.62,77.85,10857.0,76.7827,77.0102,76.7728,77.0003,10857.0
2022-03-28 12:55:00,77.89,77.9,77.74,77.74,6070.0,77.0399,77.0498,76.8915,76.8915,6070.0
2022-03-28 13:00:00,77.73,77.94,77.73,77.81,17209.0,76.8816,77.0894,76.8816,76.9608,17209.0
2022-03-28 13:05:00,77.84,77.89,77.65,77.73,8509.0,76.9904,77.0399,76.8025,76.8816,8509.0
2022-03-28 13:10:00,77.69,77.88,77.69,77.73,3758.0,76.8421,77.03,76.8421,76.8816,3758.0
2022-03-28 13:15:00,77.71,77.75,77.56,77.61,9516.0,76.8619,76.9014,76.7135,76.763,9516.0
2022-03-28 13:20:00,77.66,77.74,77.61,77.72,4559.0,76.8124,76.8915,76.763,76.8718,4559.0
2022-03-28 13:25:00,77.77,77.96,77.68,77.86,30043.0,76.9212,77.1091,76.8322,77.0102,30043.0
2022-03-28 13:30:00,77.87,78.03,77.86,77.98,7436.0,77.0201,77.1784,77.0102,77.1289,7436.0
2022-03-28 13:35:00,77.98,78.11,77.95,77.95,5986.0,77.1289,77.2575,77.0992,77.0992,5986.0
2022-03-28 13:40:00,78.03,78.03,77.92,77.92,4544.0,77.1784,77.1784,77.0696,77.0696,4544.0
2022-03-28 13:45:00,77.98,77.98,77.72,77.85,6365.0,77.1289,77.1289,76.8718,77.0003,6365.0
2022-03-28 13:50:00,77.83,77.86,77.74,77.83,3999.0,76.9806,77.0102,76.8915,76.9806,3999.0
2022-03-28 13:55:00,77.78,77.89,77.67,77.83,7365.0,76.9311,77.0399,76.8223,76.9806,7365.0
2022-03-28 14:00:00,77.88,77.89,77.8,77.84,2369.0,77.03,77.0399,76.9509,76.9904,2369.0
2022-03-28 14:05:00,77.74,77.89,77.72,77.85,3555.0,76.8915,77.0399,76.8718,77.0003,3555.0
2022-03-28 14:10:00,77.87,77.9,77.68,77.71,3407.0,77.0201,77.0498,76.8322,76.8619,3407.0
2022-03-28 14:15:00,77.7,77.72,77.56,77.59,3048.0,76.852,76.8718,76.7135,76.7432,3048.0
2022-03-28 14:20:00,77.6,77.74,77.58,77.74,2325.0,76.7531,76.8915,76.7333,76.8915,2325.0
2022-03-28 14:25:00,77.76,77.81,77.7,77.77,3479.0,76.9113,76.9608,76.852,76.9212,3479.0
2022-03-28 14:30:00,77.79,77.86,77.79,77.82,3856.0,76.941,77.0102,76.941,76.9707,3856.0
2022-03-28 14:35:00,77.82,77.83,77.74,77.79,8424.0,76.9707,76.9806,76.8915,76.941,8424.0
2022-03-28 14:40:00,77.8,77.8,77.61,77.69,11191.0,76.9509,76.9509,76.763,76.8421,11191.0
2022-03-28 14:45:00,77.7,77.76,77.62,77.73,6598.0,76.852,76.9113,76.7728,76.8816,6598.0
2022-03-28 14:50:00,77.74,78.04,77.74,78.04,10653.0,76.8915,77.1883,76.8915,77.1883,10653.0
2022-03-28 14:55:00,78.02,78.09,77.99,78.03,21056.0,77.1685,77.2377,77.1388,77.1784,21056.0
2022-03-28 15:00:00,78.05,78.18,78.0,78.06,24320.0,77.1981,77.3267,77.1487,77.208,24320.0
2022-03-28 15:05:00,78.1,78.22,78.07,78.18,20387.0,77.2476,77.3663,77.2179,77.3267,20387.0
2022-03-28 15:10:00,78.17,78.35,78.17,78.34,8126.0,77.3168,77.4949,77.3168,77.485,8126.0
2022-03-28 15:15:00,78.36,78.49,78.33,78.37,16087.0,77.5048,77.6333,77.4751,77.5147,16087.0
2022-03-28 15:20:00,78.38,78.49,78.29,78.45,19024.0,77.5245,77.6333,77.4355,77.5938,19024.0
2022-03-28 15:25:00,78.43,78.5,78.4,78.41,13156.0,77.574,77.6432,77.5443,77.5542,13156.0
2022-03-28 15:30:00,78.44,78.54,78.4,78.52,27866.0,77.5839,77.6828,77.5443,77.663,27866.0
2022-03-28 15:35:00,78.52,78.53,78.31,78.32,26961.0,77.663,77.6729,77.4553,77.4652,26961.0
2022-03-28 15:40:00,78.31,78.4,78.25,78.33,25923.0,77.4553,77.5443,77.396,77.4751,25923.0
2022-03-28 15:45:00,78.33,78.53,78.32,78.46,36324.0,77.4751,77.6729,77.4652,77.6037,36324.0
2022-03-28 15:50:00,78.46,78.57,78.34,78.47,31149.0,77.6037,77.7125,77.485,77.6136,31149.0
2022-03-28 15:55:00,78.45,78.61,78.41,78.55,84863.0,77.5938,77.752,77.5542,77.6927,84863.0
2022-03-29 09:30:00,80.0,80.52,79.67,80.36,477904.0,79.1269,79.6412,78.8005,79.4829,477904.0
2022-03-29 09:35:00,80.3,81.2,80.12,80.99,79664.0,79.4236,80.3138,79.2456,80.1061,79664.0
2022-03-29 09:40:00,81.01,81.18,80.51,80.89,48854.0,80.1258,80.294,79.6313,80.0072,48854.0
2022-03-29 09:45:00,81.0,81.11,80.29,80.3,79826.0,80.116,80.2248,79.4137,79.4236,79826.0
2022-03-29 09:50:00,80.26,80.57,80.09,80.49,28855.0,79.384,79.6906,79.2159,79.6115,28855.0
2022-03-29 09:55:00,80.52,80.6,80.14,80.18,33821.0,79.6412,79.7203,79.2653,79.3049,33821.0
2022-03-29 10:00:00,80.2,80.3,79.8,79.98,53735.0,79.3247,79.4236,78.929,79.1071,53735.0
2022-03-29 10:05:00,80.03,80.03,79.43,79.64,27518.0,79.1565,79.1565,78.5631,78.7708,27518.0
2022-03-29 10:10:00,79.68,79.74,79.02,79.11,21186.0,78.8104,78.8697,78.1576,78.2466,21186.0
2022-03-29 10:15:00,79.2,79.49,79.12,79.34,26378.0,78.3356,78.6224,78.2565,78.4741,26378.0
2022-03-29 10:20:00,79.33,80.34,79.32,80.13,24534.0,78.4642,79.4632,78.4543,79.2554,24534.0
2022-03-29 10:25:00,80.14,80.33,80.04,80.27,28369.0,79.2653,79.4533,79.1664,79.3939,28369.0
2022-03-29 10:30:00,80.28,80.45,80.1,80.45,35859.0,79.4038,79.572,79.2258,79.572,35859.0
2022-03-29 10:35:00,80.42,80.63,80.3,80.37,19558.0,79.5423,79.75,79.4236,79.4928,19558.0
2022-03-29 10:40:00,80.37,80.48,80.1,80.45,15305.0,79.4928,79.6016,79.2258,79.572,15305.0
2022-03-29 10:45:00,80.44,80.56,80.29,80.42,9272.0,79.5621,79.6808,79.4137,79.5423,9272.0
2022-03-29 10:50:00,80.45,80.56,80.29,80.38,16484.0,79.572,79.6808,79.4137,79.5027,16484.0
2022-03-29 10:55:00,80.39,80.64,80.36,80.5,19069.0,79.5126,79.7599,79.4829,79.6214,19069.0
2022-03-29 11:00:00,80.51,80.53,80.17,80.27,16215.0,79.6313,79.6511,79.295,79.3939,16215.0
2022-03-29 11:05:00,80.28,80.39,80.2,80.3,18600.0,79.4038,79.5126,79.3247,79.4236,18600.0
2022-03-29 11:10:00,80.33,80.61,80.32,80.58,22700.0,79.4533,79.7302,79.4434,79.7005,22700.0
2022-03-29 11:15:00,80.55,80.59,80.4,80.59,11681.0,79.6709,79.7104,79.5225,79.7104,11681.0
2022-03-29 11:20:00,80.56,80.61,80.24,80.43,31054.0,79.6808,79.7302,79.3642,79.5522,31054.0
2022-03-29 11:25:00,80.46,80.65,80.38,80.48,15537.0,79.5818,79.7698,79.5027,79.6016,15537.0
2022-03-29 11:30:00,80.45,80.56,80.39,80.46,11261.0,79.572,79.6808,79.5126,79.5818,11261.0
2022-03-29 11:35:00,80.5,80.76,80.41,80.75,14840.0,79.6214,79.8786,79.5324,79.8687,14840.0
2022-03-29 11:40:00,80.77,80.81,80.69,80.76,13876.0,79.8885,79.928,79.8093,79.8786,13876.0
2022-03-29 11:45:00,80.79,80.86,80.71,80.82,10153.0,79.9082,79.9775,79.8291,79.9379,10153.0
2022-03-29 11:50:00,80.82,80.99,80.81,80.97,29627.0,79.9379,80.1061,79.928,80.0863,29627.0
2022-03-29 11:55:00,80.95,80.99,80.87,80.91,21755.0,80.0665,80.1061,79.9874,80.0269,21755.0
2022-03-29 12:00:00,80.88,80.93,80.65,80.93,9205.0,79.9973,80.0467,79.7698,80.0467,9205.0
2022-03-29 12:05:00,80.95,80.96,80.72,80.73,8121.0,80.0665,80.0764,79.839,79.8489,8121.0
2022-03-29 12:10:00,80.77,80.85,80.67,80.78,15336.0,79.8885,79.9676,79.7896,79.8984,15336.0
2022-03-29 12:15:00,80.8,81.02,80.77,80.83,32419.0,79.9181,80.1357,79.8885,79.9478,32419.0
2022-03-29 12:20:00,80.84,80.95,80.76,80.86,11765.0,79.9577,80.0665,79.8786,79.9775,11765.0
2022-03-29 12:25:00,80.81,80.81,80.52,80.61,17612.0,79.928,79.928,79.6412,79.7302,17612.0
2022-03-29 12:30:00,80.61,80.63,80.28,80.31,11053.0,79.7302,79.75,79.4038,79.4335,11053.0
2022-03-29 12:35:00,80.34,80.34,80.16,80.26,17071.0,79.4632,79.4632,79.2851,79.384,17071.0
2022-03-29 12:40:00,80.29,80.52,80.27,80.46,9965.0,79.4137,79.6412,79.3939,79.5818,9965.0
2022-03-29 12:45:00,80.5,80.7,80.49,80.66,9618.0,79.6214,79.8192,79.6115,79.7797,9618.0
2022-03-29 12:50:00,80.72,80.75,80.46,80.51,8743.0,79.839,79.8687,79.5818,79.6313,8743.0
2022-03-29 12:55:00,80.5,80.57,80.42,80.56,9739.0,79.6214,79.6906,79.5423,79.6808,9739.0
2022-03-29 13:00:00,80.54,80.54,80.39,80.49,21724.0,79.661,79.661,79.5126,79.6115,21724.0
2022-03-29 13:05:00,80.48,80.53,80.41,80.44,11265.0,79.6016,79.6511,79.5324,79.5621,11265.0
2022-03-29 13:10:00,80.5,80.54,80.43,80.44,8388.0,79.6214,79.661,79.5522,79.5621,8388.0
2022-03-29 13:15:00,80.43,80.57,80.43,80.56,4557.0,79.5522,79.6906,79.5522,79.6808,4557.0
2022-03-29 13:20:00,80.55,80.55,80.36,80.42,6774.0,79.6709,79.6709,79.4829,79.5423,6774.0
2022-03-29 13:25:00,80.43,80.48,80.38,80.38,8057.0,79.5522,79.6016,79.5027,79.5027,8057.0
2022-03-29 13:30:00,80.4,80.45,80.33,80.4,5220.0,79.5225,79.572,79.4533,79.5225,5220.0
2022-03-29 13:35:00,80.41,80.48,80.33,80.42,8755.0,79.5324,79.6016,79.4533,79.5423,8755.0
2022-03-29 13:40:00,80.44,80.48,80.36,80.39,9290.0,79.5621,79.6016,79.4829,79.5126,9290.0
2022-03-29 13:45:00,80.38,80.5,80.31,80.35,18973.0,79.5027,79.6214,79.4335,79.473,18973.0
2022-03-29 13:50:00,80.36,80.43,80.32,80.34,8914.0,79.4829,79.5522,79.4434,79.4632,8914.0
2022-03-29 13:55:00,80.34,80.42,80.29,80.4,8215.0,79.4632,79.5423,79.4137,79.5225,8215.0
2022-03-29 14:00:00,80.41,80.5,80.37,80.5,9749.0,79.5324,79.6214,79.4928,79.6214,9749.0
2022-03-29 14:05:00,80.54,80.57,80.43,80.56,13177.0,79.661,79.6906,79.5522,79.6808,13177.0
2022-03-29 14:10:00,80.55,80.73,80.55,80.7,8046.0,79.6709,79.8489,79.6709,79.8192,8046.0
2022-03-29 14:15:00,80.72,80.75,80.62,80.62,13110.0,79.839,79.8687,79.7401,79.7401,13110.0
2022-03-29 14:20:00,80.64,80.83,80.63,80.8,15102.0,79.7599,79.9478,79.75,79.9181,15102.0
2022-03-29 14:25:00,80.81,80.97,80.79,80.95,16272.0,79.928,80.0863,79.9082,80.0665,16272.0
2022-03-29 14:30:00,80.95,81.02,80.91,81.01,14451.0,80.0665,80.1357,80.0269,80.1258,14451.0
2022-03-29 14:35:00,81.01,81.09,80.98,80.99,17048.0,80.1258,80.205,80.0962,80.1061,17048.0
2022-03-29 14:40:00,80.97,81.03,80.91,80.99,14394.0,80.0863,80.1456,80.0269,80.1061,14394.0
2022-03-29 14:45:00,81.0,81.05,80.9,80.91,10929.0,80.116,80.1654,80.017,80.0269,10929.0
2022-03-29 14:50:00,80.87,80.9,80.83,80.84,11159.0,79.9874,80.017,79.9478,79.9577,11159.0
2022-03-29 14:55:00,80.84,80.94,80.8,80.92,13522.0,79.9577,80.0566,79.9181,80.0368,13522.0
2022-03-29 15:00:00,80.92,80.92,80.6,80.7,14665.0,80.0368,80.0368,79.7203,79.8192,14665.0
2022-03-29 15:05:00,80.69,80.88,80.68,80.88,10918.0,79.8093,79.9973,79.7994,79.9973,10918.0
2022-03-29 15:10:00,80.84,80.91,80.78,80.87,8136.0,79.9577,80.0269,79.8984,79.9874,8136.0
2022-03-29 15:15:00,80.88,81.01,80.88,80.89,15038.0,79.9973,80.1258,79.9973,80.0072,15038.0
2022-03-29 15:20:00,80.93,80.97,80.89,80.89,9444.0,80.0467,80.0863,80.0072,80.0072,9444.0
2022-03-29 15:25:00,80.87,80.98,80.85,80.98,28975.0,79.9874,80.0962,79.9676,80.0962,28975.0
2022-03-29 15:30:00,80.98,81.07,80.93,81.05,49625.0,80.0962,80.1852,80.0467,80.1654,49625.0
2022-03-29 15:35:00,81.05,81.07,80.85,80.86,46166.0,80.1654,80.1852,79.9676,79.9775,46166.0
2022-03-29 15:40:00,80.89,80.97,80.84,80.92,51943.0,80.0072,80.0863,79.9577,80.0368,51943.0
2022-03-29 15:45:00,80.93,81.06,80.89,80.92,57093.0,80.0467,80.1753,80.0072,80.0368,57093.0
2022-03-29 15:50:00,80.94,81.01,80.69,80.71,60446.0,80.0566,80.1258,79.8093,79.8291,60446.0
2022-03-29 15:55:00,80.7,80.95,80.7,80.95,141552.0,79.8192,80.0665,79.8192,80.0665,141552.0
2022-03-30 09:30:00,80.4,81.35,79.86,81.35,176606.0,79.5225,80.4621,78.9884,80.4621,176606.0
2022-03-30 09:35:00,81.37,81.54,80.54,80.88,90746.0,80.4819,80.6501,79.661,79.9973,90746.0
2022-03-30 09:40:00,80.89,81.4,80.85,81.31,55548.0,80.0072,80.5116,79.9676,80.4226,55548.0
2022-03-30 09:45:00,81.38,81.39,80.68,80.82,38962.0,80.4918,80.5017,79.7994,79.9379,38962.0
2022-03-30 09:50:00,80.86,81.11,80.72,80.89,41918.0,79.9775,80.2248,79.839,80.0072,41918.0
2022-03-30 09:55:00,80.91,81.24,80.82,81.15,15581.0,80.0269,80.3533,79.9379,80.2643,15581.0
2022-03-30 10:00:00,81.2,81.35,81.1,81.31,19221.0,80.3138,80.4621,80.2149,80.4226,19221.0
2022-03-30 10:05:00,81.33,81.65,81.2,81.51,31611.0,80.4424,80.7589,80.3138,80.6204,31611.0
2022-03-30 10:10:00,81.5,81.65,81.35,81.65,20319.0,80.6105,80.7589,80.4621,80.7589,20319.0
2022-03-30 10:15:00,81.65,81.65,81.35,81.47,54362.0,80.7589,80.7589,80.4621,80.5808,54362.0
2022-03-30 10:20:00,81.51,81.69,81.38,81.51,22385.0,80.6204,80.7984,80.4918,80.6204,22385.0
2022-03-30 10:25:00,81.53,81.67,81.43,81.45,14513.0,80.6402,80.7786,80.5413,80.561,14513.0
2022-03-30 10:30:00,81.42,81.58,81.4,81.54,17749.0,80.5314,80.6896,80.5116,80.6501,17749.0
2022-03-30 10:35:00,81.47,81.65,81.44,81.62,12333.0,80.5808,80.7589,80.5512,80.7292,12333.0
2022-03-30 10:40:00,81.57,81.58,81.12,81.14,14084.0,80.6797,80.6896,80.2346,80.2544,14084.0
2022-03-30 10:45:00,81.12,81.31,81.06,81.23,11196.0,80.2346,80.4226,80.1753,80.3434,11196.0
2022-03-30 10:50:00,81.25,81.35,81.02,81.04,6994.0,80.3632,80.4621,80.1357,80.1555,6994.0
2022-03-30 10:55:00,81.02,81.08,80.85,80.85,10126.0,80.1357,80.1951,79.9676,79.9676,10126.0
2022-03-30 11:00:00,80.74,81.01,80.7,80.87,12474.0,79.8588,80.1258,79.8192,79.9874,12474.0
2022-03-30 11:05:00,80.94,80.98,80.77,80.8,5396.0,80.0566,80.0962,79.8885,79.9181,5396.0
2022-03-30 11:10:00,80.78,80.79,80.55,80.76,11938.0,79.8984,79.9082,79.6709,79.8786,11938.0
2022-03-30 11:15:00,80.73,80.96,80.73,80.93,13032.0,79.8489,80.0764,79.8489,80.0467,13032.0
2022-03-30 11:20:00,80.92,81.07,80.91,80.99,9510.0,80.0368,80.1852,80.0269,80.1061,9510.0
2022-03-30 11:25:00,80.99,80.99,80.78,80.79,6231.0,80.1061,80.1061,79.8984,79.9082,6231.0
2022-03-30 11:30:00,80.81,80.84,80.71,80.83,12773.0,79.928,79.9577,79.8291,79.9478,12773.0
2022-03-30 11:35:00,80.8,80.97,80.78,80.93,9229.0,79.9181,80.0863,79.8984,80.0467,9229.0
2022-03-30 11:40:00,80.92,81.08,80.86,81.04,6751.0,80.0368,80.1951,79.9775,80.1555,6751.0
2022-03-30 11:45:00,81.01,81.3,80.92,81.18,55481.0,80.1258,80.4127,80.0368,80.294,55481.0
2022-03-30 11:50:00,81.16,81.39,81.05,81.08,49508.0,80.2742,80.5017,80.1654,80.1951,49508.0
2022-03-30 11:55:00,81.08,81.15,80.98,81.14,74025.0,80.1951,80.2643,80.0962,80.2544,74025.0
2022-03-30 12:00:00,81.12,81.12,80.94,81.06,46209.0,80.2346,80.2346,80.0566,80.1753,46209.0
2022-03-30 12:05:00,81.04,81.04,80.82,80.9,8627.0,80.1555,80.1555,79.9379,80.017,8627.0
2022-03-30 12:10:00,80.87,80.89,80.77,80.81,7366.0,79.9874,80.0072,79.8885,79.928,7366.0
2022-03-30 12:15:00,80.8,80.8,80.64,80.68,16029.0,79.9181,79.9181,79.7599,79.7994,16029.0
2022-03-30 12:20:00,80.71,80.75,80.54,80.67,21149.0,79.8291,79.8687,79.661,79.7896,21149.0
2022-03-30 12:25:00,80.73,80.86,80.72,80.86,13708.0,79.8489,79.9775,79.839,79.9775,13708.0
2022-03-30 12:30:00,80.86,80.88,80.75,80.85,10588.0,79.9775,79.9973,79.8687,79.9676,10588.0
2022-03-30 12:35:00,80.86,81.11,80.83,81.05,53559.0,79.9775,80.2248,79.9478,80.1654,53559.0
2022-03-30 12:40:00,81.08,81.09,80.93,80.93,8900.0,80.1951,80.205,80.0467,80.0467,8900.0
2022-03-30 12:45:00,80.94,81.07,80.88,81.05,7699.0,80.0566,80.1852,79.9973,80.1654,7699.0
2022-03-30 12:50:00,81.01,81.02,80.87,80.96,16963.0,80.1258,80.1357,79.9874,80.0764,16963.0
2022-03-30 12:55:00,80.97,81.6,80.9,81.53,258984.0,80.0863,80.7094,80.017,80.6402,258984.0
2022-03-30 13:00:00,81.53,81.55,81.1,81.22,138481.0,80.6402,80.66,80.2149,80.3336,138481.0
2022-03-30 13:05:00,81.24,81.28,81.04,81.23,27469.0,80.3533,80.3929,80.1555,80.3434,27469.0
2022-03-30 13:10:00,81.26,81.32,81.12,81.26,48933.0,80.3731,80.4325,80.2346,80.3731,48933.0
2022-03-30 13:15:00,81.28,81.29,81.16,81.16,13071.0,80.3929,80.4028,80.2742,80.2742,13071.0
2022-03-30 13:20:00,81.17,81.21,81.07,81.18,7880.0,80.2841,80.3237,80.1852,80.294,7880.0
2022-03-30 13:25:00,81.2,81.2,80.95,80.98,15478.0,80.3138,80.3138,80.0665,80.0962,15478.0
2022-03-30 13:30:00,80.96,81.21,80.93,81.11,22299.0,80.0764,80.3237,80.0467,80.2248,22299.0
2022-03-30 13:35:00,81.1,81.2,81.02,81.03,20492.0,80.2149,80.3138,80.1357,80.1456,20492.0
2022-03-30 13:40:00,81.0,81.08,80.97,81.05,7486.0,80.116,80.1951,80.0863,80.1654,7486.0
2022-03-30 13:45:00,81.05,81.23,81.02,81.2,8193.0,80.1654,80.3434,80.1357,80.3138,8193.0
2022-03-30 13:50:00,81.23,81.26,81.19,81.25,12123.0,80.3434,80.3731,80.3039,80.3632,12123.0
2022-03-30 13:55:00,81.26,81.29,81.13,81.13,16286.0,80.3731,80.4028,80.2445,80.2445,16286.0
2022-03-30 14:00:00,81.13,81.25,81.1,81.19,10288.0,80.2445,80.3632,80.2149,80.3039,10288.0
2022-03-30 14:05:00,81.17,81.27,81.1,81.26,6779.0,80.2841,80.383,80.2149,80.3731,6779.0
2022-03-30 14:10:00,81.25,81.33,81.22,81.31,13239.0,80.3632,80.4424,80.3336,80.4226,13239.0
2022-03-30 14:15:00,81.3,81.31,81.15,81.19,7687.0,80.4127,80.4226,80.2643,80.3039,7687.0
2022-03-30 14:20:00,81.16,81.18,81.07,81.18,12932.0,80.2742,80.294,80.1852,80.294,12932.0
2022-03-30 14:25:00,81.17,81.23,81.09,81.13,21283.0,80.2841,80.3434,80.205,80.2445,21283.0
2022-03-30 14:30:00,81.11,81.31,81.11,81.31,15072.0,80.2248,80.4226,80.2248,80.4226,15072.0
2022-03-30 14:35:00,81.28,81.36,81.25,81.27,17384.0,80.3929,80.472,80.3632,80.383,17384.0
2022-03-30 14:40:00,81.3,81.31,81.16,81.21,8587.0,80.4127,80.4226,80.2742,80.3237,8587.0
2022-03-30 14:45:00,81.2,81.21,81.01,81.11,13315.0,80.3138,80.3237,80.1258,80.2248,13315.0
2022-03-30 14:50:00,81.1,81.17,81.06,81.08,5528.0,80.2149,80.2841,80.1753,80.1951,5528.0
2022-03-30 14:55:00,81.06,81.19,81.06,81.11,8664.0,80.1753,80.3039,80.1753,80.2248,8664.0
2022-03-30 15:00:00,81.11,81.11,80.97,80.98,9287.0,80.2248,80.2248,80.0863,80.0962,9287.0
2022-03-30 15:05:00,80.96,80.98,80.81,80.85,18841.0,80.0764,80.0962,79.928,79.9676,18841.0
2022-03-30 15:10:00,80.84,81.01,80.78,81.01,8576.0,79.9577,80.1258,79.8984,80.1258,8576.0
2022-03-30 15:15:00,81.03,81.03,80.8,80.83,6566.0,80.1456,80.1456,79.9181,79.9478,6566.0
2022-03-30 15:20:00,80.8,80.82,80.59,80.6,23209.0,79.9181,79.9379,79.7104,79.7203,23209.0
2022-03-30 15:25:00,80.6,80.87,80.56,80.87,17923.0,79.7203,79.9874,79.6808,79.9874,17923.0
2022-03-30 15:30:00,80.88,81.17,80.87,81.17,24317.0,79.9973,80.2841,79.9874,80.2841,24317.0
2022-03-30 15:35:00,81.16,81.3,81.16,81.21,78660.0,80.2742,80.4127,80.2742,80.3237,78660.0
2022-03-30 15:40:00,81.22,81.31,81.12,81.22,61185.0,80.3336,80.4226,80.2346,80.3336,61185.0
2022-03-30 15:45:00,81.23,81.48,81.23,81.41,48269.0,80.3434,80.5907,80.3434,80.5215,48269.0
2022-03-30 15:50:00,81.4,81.4,81.22,81.27,54715.0,80.5116,80.5116,80.3336,80.383,54715.0
2022-03-30 15:55:00,81.32,81.49,81.3,81.49,127789.0,80.4325,80.6006,80.4127,80.6006,127789.0
2022-03-31 09:30:00,81.46,82.19,81.46,81.85,88834.0,80.5709,81.293,80.5709,80.9567,88834.0
2022-03-31 09:35:00,81.87,82.2,81.67,81.99,77750.0,80.9765,81.3029,80.7786,81.0951,77750.0
2022-03-31 09:40:00,81.9,82.65,81.89,82.65,113286.0,81.0061,81.7479,80.9962,81.7479,113286.0
2022-03-31 09:45:00,82.62,82.98,82.57,82.98,71951.0,81.7183,82.0743,81.6688,82.0743,71951.0
2022-03-31 09:50:00,82.89,83.45,82.89,83.19,68823.0,81.9853,82.5392,81.9853,82.2821,68823.0
2022-03-31 09:55:00,83.09,83.26,82.95,83.06,35851.0,82.1831,82.3513,82.0447,82.1535,35851.0
2022-03-31 10:00:00,83.04,83.1,82.71,82.86,82985.0,82.1337,82.193,81.8073,81.9557,82985.0
2022-03-31 10:05:00,82.86,82.89,82.32,82.51,48777.0,81.9557,81.9853,81.4215,81.6095,48777.0
2022-03-31 10:10:00,82.63,83.05,82.54,82.96,23309.0,81.7282,82.1436,81.6391,82.0546,23309.0
2022-03-31 10:15:00,82.92,83.05,82.75,82.76,37148.0,82.015,82.1436,81.8469,81.8567,37148.0
2022-03-31 10:20:00,82.79,82.91,82.7,82.79,25156.0,81.8864,82.0051,81.7974,81.8864,25156.0
2022-03-31 10:25:00,82.79,83.2,82.72,83.19,33457.0,81.8864,82.2919,81.8172,82.2821,33457.0
2022-03-31 10:30:00,83.21,83.49,83.19,83.46,44667.0,82.3018,82.5788,82.2821,82.5491,44667.0
2022-03-31 10:35:00,83.45,83.97,83.45,83.9,87170.0,82.5392,83.0535,82.5392,82.9843,87170.0
2022-03-31 10:40:00,83.91,84.17,83.86,84.1,82784.0,82.9942,83.2514,82.9447,83.1821,82784.0
2022-03-31 10:45:00,84.08,84.22,83.92,84.03,40805.0,83.1623,83.3008,83.0041,83.1129,40805.0
2022-03-31 10:50:00,84.05,84.38,83.96,84.24,41340.0,83.1327,83.4591,83.0436,83.3206,41340.0
2022-03-31 10:55:00,84.26,84.72,84.26,84.49,70021.0,83.3404,83.7954,83.3404,83.5679,70021.0
2022-03-31 11:00:00,84.51,84.67,84.09,84.25,52523.0,83.5876,83.7459,83.1722,83.3305,52523.0
2022-03-31 11:05:00,84.31,84.47,84.09,84.24,61368.0,83.3898,83.5481,83.1722,83.3206,61368.0
2022-03-31 11:10:00,84.24,84.51,84.16,84.28,62274.0,83.3206,83.5876,83.2415,83.3602,62274.0
2022-03-31 11:15:00,84.27,84.29,84.1,84.2,46309.0,83.3503,83.37,83.1821,83.281,46309.0
2022-03-31 11:20:00,84.2,84.23,84.02,84.11,53536.0,83.281,83.3107,83.103,83.192,53536.0
2022-03-31 11:25:00,84.13,84.2,83.91,84.01,46361.0,83.2118,83.281,82.9942,83.0931,46361.0
2022-03-31 11:30:00,84.0,84.06,83.79,83.8,36743.0,83.0832,83.1426,82.8755,82.8854,36743.0
2022-03-31 11:35:00,83.85,84.0,83.79,83.88,38287.0,82.9348,83.0832,82.8755,82.9645,38287.0
2022-03-31 11:40:00,83.9,84.04,83.88,83.97,15991.0,82.9843,83.1228,82.9645,83.0535,15991.0
2022-03-31 11:45:00,83.95,84.07,83.92,84.05,18973.0,83.0338,83.1524,83.0041,83.1327,18973.0
2022-03-31 11:50:00,84.07,84.25,83.92,84.25,51505.0,83.1524,83.3305,83.0041,83.3305,51505.0
2022-03-31 11:55:00,84.27,84.49,84.23,84.48,42086.0,83.3503,83.5679,83.3107,83.558,42086.0
2022-03-31 12:00:00,84.47,84.6,84.27,84.3,39544.0,83.5481,83.6767,83.3503,83.3799,39544.0
2022-03-31 12:05:00,84.31,84.31,84.19,84.26,16177.0,83.3898,83.3898,83.2711,83.3404,16177.0
2022-03-31 12:10:00,84.26,84.43,84.24,84.31,19854.0,83.3404,83.5085,83.3206,83.3898,19854.0
2022-03-31 12:15:00,84.29,84.54,84.29,84.5,28274.0,83.37,83.6173,83.37,83.5778,28274.0
2022-03-31 12:20:00,84.49,84.5,84.3,84.3,19272.0,83.5679,83.5778,83.3799,83.3799,19272.0
2022-03-31 12:25:00,84.33,84.39,84.19,84.34,16070.0,83.4096,83.469,83.2711,83.4195,16070.0
2022-03-31 12:30:00,84.36,84.5,84.21,84.21,18390.0,83.4393,83.5778,83.2909,83.2909,18390.0
2022-03-31 12:35:00,84.25,84.38,84.13,84.26,14594.0,83.3305,83.4591,83.2118,83.3404,14594.0
2022-03-31 12:40:00,84.25,84.35,84.23,84.35,15335.0,83.3305,83.4294,83.3107,83.4294,15335.0
2022-03-31 12:45:00,84.33,84.39,84.2,84.27,12543.0,83.4096,83.469,83.281,83.3503,12543.0
2022-03-31 12:50:00,84.26,84.31,84.22,84.27,16003.0,83.3404,83.3898,83.3008,83.3503,16003.0
2022-03-31 12:55:00,84.28,84.4,84.25,84.4,18601.0,83.3602,83.4788,83.3305,83.4788,18601.0
2022-03-31 13:00:00,84.39,84.61,84.39,84.52,64211.0,83.469,83.6866,83.469,83.5975,64211.0
2022-03-31 13:05:00,84.54,84.57,84.39,84.53,23067.0,83.6173,83.647,83.469,83.6074,23067.0
2022-03-31 13:10:00,84.53,84.59,84.47,84.59,20741.0,83.6074,83.6668,83.5481,83.6668,20741.0
2022-03-31 13:15:00,84.59,84.64,84.51,84.61,30421.0,83.6668,83.7162,83.5876,83.6866,30421.0
2022-03-31 13:20:00,84.58,84.82,84.55,84.82,48783.0,83.6569,83.8943,83.6272,83.8943,48783.0
2022-03-31 13:25:00,84.81,85.04,84.8,85.04,221362.0,83.8844,84.1119,83.8745,84.1119,221362.0
2022-03-31 13:30:00,85.03,85.26,85.02,85.14,52668.0,84.102,84.3295,84.0921,84.2108,52668.0
2022-03-31 13:35:00,85.12,85.24,85.06,85.14,59161.0,84.191,84.3097,84.1316,84.2108,59161.0
2022-03-31 13:40:00,85.1,85.27,85.09,85.27,42764.0,84.1712,84.3393,84.1613,84.3393,42764.0
2022-03-31 13:45:00,85.27,85.4,85.03,85.29,58529.0,84.3393,84.4679,84.102,84.3591,58529.0
2022-03-31 13:50:00,85.34,85.36,85.13,85.19,21516.0,84.4086,84.4284,84.2009,84.2602,21516.0
2022-03-31 13:55:00,85.16,85.25,85.04,85.08,63207.0,84.2305,84.3196,84.1119,84.1514,63207.0
2022-03-31 14:00:00,85.1,85.11,84.76,84.87,62851.0,84.1712,84.1811,83.8349,83.9437,62851.0
2022-03-31 14:05:00,84.88,84.9,84.8,84.86,32002.0,83.9536,83.9734,83.8745,83.9338,32002.0
2022-03-31 14:10:00,84.83,84.89,84.51,84.52,121211.0,83.9042,83.9635,83.5876,83.5975,121211.0
2022-03-31 14:15:00,84.52,84.54,84.38,84.48,69778.0,83.5975,83.6173,83.4591,83.558,69778.0
2022-03-31 14:20:00,84.47,84.76,84.47,84.76,14771.0,83.5481,83.8349,83.5481,83.8349,14771.0
2022-03-31 14:25:00,84.72,84.78,84.57,84.77,17424.0,83.7954,83.8547,83.647,83.8448,17424.0
2022-03-31 14:30:00,84.76,84.96,84.67,84.93,19229.0,83.8349,84.0327,83.7459,84.0031,19229.0
2022-03-31 14:35:00,84.93,85.09,84.83,84.95,39149.0,84.0031,84.1613,83.9042,84.0228,39149.0
2022-03-31 14:40:00,84.98,85.05,84.77,84.89,27745.0,84.0525,84.1218,83.8448,83.9635,27745.0
2022-03-31 14:45:00,84.88,84.95,84.74,84.74,18683.0,83.9536,84.0228,83.8151,83.8151,18683.0
2022-03-31 14:50:00,84.76,84.77,84.65,84.71,11902.0,83.8349,83.8448,83.7261,83.7855,11902.0
2022-03-31 14:55:00,84.7,84.77,84.6,84.76,18324.0,83.7756,83.8448,83.6767,83.8349,18324.0
2022-03-31 15:00:00,84.78,84.89,84.69,84.69,26503.0,83.8547,83.9635,83.7657,83.7657,26503.0
2022-03-31 15:05:00,84.68,84.69,84.52,84.62,34687.0,83.7558,83.7657,83.5975,83.6964,34687.0
2022-03-31 15:10:00,84.6,84.6,84.48,84.5,31032.0,83.6767,83.6767,83.558,83.5778,31032.0
2022-03-31 15:15:00,84.49,84.49,84.37,84.42,22161.0,83.5679,83.5679,83.4492,83.4986,22161.0
2022-03-31 15:20:00,84.4,84.4,84.17,84.27,24083.0,83.4788,83.4788,83.2514,83.3503,24083.0
2022-03-31 15:25:00,84.25,84.28,84.09,84.26,43946.0,83.3305,83.3602,83.1722,83.3404,43946.0
2022-03-31 15:30:00,84.25,84.34,84.2,84.29,27184.0,83.3305,83.4195,83.281,83.37,27184.0
2022-03-31 15:35:00,84.3,84.38,84.25,84.33,40673.0,83.3799,83.4591,83.3305,83.4096,40673.0
2022-03-31 15:40:00,84.35,84.38,84.23,84.24,38295.0,83.4294,83.4591,83.3107,83.3206,38295.0
2022-03-31 15:45:00,84.24,84.29,84.12,84.12,50787.0,83.3206,83.37,83.2019,83.2019,50787.0
2022-03-31 15:50:00,84.13,84.32,84.1,84.12,83688.0,83.2118,83.3997,83.1821,83.2019,83688.0
2022-03-31 15:55:00,84.13,84.18,83.74,83.79,206190.0,83.2118,83.2612,82.826,82.8755,206190.0
2022-04-01 09:30:00,84.34,84.34,84.06,84.08,48440.0,83.4195,83.4195,83.1426,83.1623,48440.0
2022-04-01 09:35:00,84.09,84.51,83.07,83.47,112778.0,83.1722,83.5876,82.1634,82.559,112778.0
2022-04-01 09:40:00,83.44,83.62,83.09,83.28,30795.0,82.5293,82.7074,82.1831,82.3711,30795.0
2022-04-01 09:45:00,83.29,83.31,82.88,82.96,39711.0,82.381,82.4007,81.9754,82.0546,39711.0
2022-04-01 09:50:00,82.96,83.27,82.91,83.16,23343.0,82.0546,82.3612,82.0051,82.2524,23343.0
2022-04-01 09:55:00,83.07,83.89,83.04,83.88,26708.0,82.1634,82.9744,82.1337,82.9645,26708.0
2022-04-01 10:00:00,83.84,84.07,83.6,83.81,41987.0,82.925,83.1524,82.6876,82.8953,41987.0
2022-04-01 10:05:00,83.82,83.82,83.55,83.72,16584.0,82.9052,82.9052,82.6381,82.8063,16584.0
2022-04-01 10:10:00,83.77,83.94,83.47,83.58,31778.0,82.8557,83.0239,82.559,82.6678,31778.0
2022-04-01 10:15:00,83.56,83.6,83.15,83.2,11352.0,82.648,82.6876,82.2425,82.2919,11352.0
2022-04-01 10:20:00,83.19,83.25,82.92,82.94,23970.0,82.2821,82.3414,82.015,82.0348,23970.0
2022-04-01 10:25:00,82.97,83.1,82.79,83.09,32952.0,82.0645,82.193,81.8864,82.1831,32952.0
2022-04-01 10:30:00,83.12,83.5,83.08,83.47,21160.0,82.2128,82.5887,82.1733,82.559,21160.0
2022-04-01 10:35:00,83.47,83.49,83.08,83.1,11160.0,82.559,82.5788,82.1733,82.193,11160.0
2022-04-01 10:40:00,83.09,83.17,82.87,83.02,16406.0,82.1831,82.2623,81.9655,82.1139,16406.0
2022-04-01 10:45:00,83.01,83.11,82.89,82.93,15888.0,82.104,82.2029,81.9853,82.0249,15888.0
2022-04-01 10:50:00,82.88,82.99,82.75,82.8,32484.0,81.9754,82.0842,81.8469,81.8963,32484.0
2022-04-01 10:55:00,82.79,82.91,82.56,82.65,14429.0,81.8864,82.0051,81.6589,81.7479,14429.0
2022-04-01 11:00:00,82.64,82.84,82.64,82.73,15236.0,81.7381,81.9359,81.7381,81.8271,15236.0
2022-04-01 11:05:00,82.71,83.14,82.57,83.03,66032.0,81.8073,82.2326,81.6688,82.1238,66032.0
2022-04-01 11:10:00,82.95,83.22,82.93,83.22,18251.0,82.0447,82.3117,82.0249,82.3117,18251.0
2022-04-01 11:15:00,83.21,83.42,83.08,83.42,15504.0,82.3018,82.5095,82.1733,82.5095,15504.0
2022-04-01 11:20:00,83.43,83.88,83.42,83.8,18223.0,82.5194,82.9645,82.5095,82.8854,18223.0
2022-04-01 11:25:00,83.83,83.85,83.55,83.59,13198.0,82.9151,82.9348,82.6381,82.6777,13198.0
2022-04-01 11:30:00,83.63,83.68,83.45,83.59,23806.0,82.7172,82.7667,82.5392,82.6777,23806.0
2022-04-01 11:35:00,83.57,83.57,83.11,83.28,11189.0,82.6579,82.6579,82.2029,82.3711,11189.0
2022-04-01 11:40:00,83.2,83.31,83.13,83.14,4311.0,82.2919,82.4007,82.2227,82.2326,4311.0
2022-04-01 11:45:00,83.14,83.23,83.05,83.09,5038.0,82.2326,82.3216,82.1436,82.1831,5038.0
2022-04-01 11:50:00,83.07,83.29,83.07,83.29,4027.0,82.1634,82.381,82.1634,82.381,4027.0
2022-04-01 11:55:00,83.24,83.24,83.06,83.11,5895.0,82.3315,82.3315,82.1535,82.2029,5895.0
2022-04-01 12:00:00,83.05,83.08,82.94,83.05,7346.0,82.1436,82.1733,82.0348,82.1436,7346.0
2022-04-01 12:05:00,83.04,83.06,82.93,83.06,3659.0,82.1337,82.1535,82.0249,82.1535,3659.0
2022-04-01 12:10:00,83.07,83.18,83.07,83.12,25758.0,82.1634,82.2722,82.1634,82.2128,25758.0
2022-04-01 12:15:00,83.14,83.2,83.0,83.06,33974.0,82.2326,82.2919,82.0941,82.1535,33974.0
2022-04-01 12:20:00,83.06,83.26,83.03,83.24,4677.0,82.1535,82.3513,82.1238,82.3315,4677.0
2022-04-01 12:25:00,83.26,83.39,83.24,83.39,9168.0,82.3513,82.4799,82.3315,82.4799,9168.0
2022-04-01 12:30:00,83.36,83.36,83.1,83.13,13647.0,82.4502,82.4502,82.193,82.2227,13647.0
2022-04-01 12:35:00,83.13,83.24,83.02,83.2,5465.0,82.2227,82.3315,82.1139,82.2919,5465.0
2022-04-01 12:40:00,83.18,83.31,83.14,83.3,11536.0,82.2722,82.4007,82.2326,82.3909,11536.0
2022-04-01 12:45:00,83.29,83.37,83.19,83.37,15233.0,82.381,82.4601,82.2821,82.4601,15233.0
2022-04-01 12:50:00,83.38,83.43,83.33,83.38,13998.0,82.47,82.5194,82.4205,82.47,13998.0
2022-04-01 12:55:00,83.38,83.45,83.31,83.37,12855.0,82.47,82.5392,82.4007,82.4601,12855.0
2022-04-01 13:00:00,83.4,83.42,83.1,83.12,9969.0,82.4898,82.5095,82.193,82.2128,9969.0
2022-04-01 13:05:00,83.16,83.22,83.1,83.1,2804.0,82.2524,82.3117,82.193,82.193,2804.0
2022-04-01 13:10:00,83.08,83.09,82.85,82.88,6978.0,82.1733,82.1831,81.9458,81.9754,6978.0
2022-04-01 13:15:00,82.9,82.92,82.79,82.86,10340.0,81.9952,82.015,81.8864,81.9557,10340.0
2022-04-01 13:20:00,82.85,82.96,82.72,82.95,9173.0,81.9458,82.0546,81.8172,82.0447,9173.0
2022-04-01 13:25:00,82.94,82.94,82.85,82.91,5077.0,82.0348,82.0348,81.9458,82.0051,5077.0
2022-04-01 13:30:00,82.87,82.93,82.82,82.85,7792.0,81.9655,82.0249,81.9161,81.9458,7792.0
2022-04-01 13:35:00,82.89,83.08,82.86,82.93,16136.0,81.9853,82.1733,81.9557,82.0249,16136.0
2022-04-01 13:40:00,82.9,83.13,82.9,83.07,13949.0,81.9952,82.2227,81.9952,82.1634,13949.0
2022-04-01 13:45:00,83.06,83.14,82.92,82.92,14061.0,82.1535,82.2326,82.015,82.015,14061.0
2022-04-01 13:50:00,82.89,82.9,82.76,82.79,9593.0,81.9853,81.9952,81.8567,81.8864,9593.0
2022-04-01 13:55:00,82.79,82.95,82.79,82.95,26043.0,81.8864,82.0447,81.8864,82.0447,26043.0
2022-04-01 14:00:00,82.95,83.21,82.95,83.21,12052.0,82.0447,82.3018,82.0447,82.3018,12052.0
2022-04-01 14:05:00,83.23,83.28,83.17,83.22,8217.0,82.3216,82.3711,82.2623,82.3117,8217.0
2022-04-01 14:10:00,83.23,83.31,83.1,83.31,2564.0,82.3216,82.4007,82.193,82.4007,2564.0
2022-04-01 14:15:00,83.34,83.46,83.29,83.35,73325.0,82.4304,82.5491,82.381,82.4403,73325.0
2022-04-01 14:20:00,83.33,83.38,83.28,83.34,8006.0,82.4205,82.47,82.3711,82.4304,8006.0
2022-04-01 14:25:00,83.37,83.56,83.35,83.56,36898.0,82.4601,82.648,82.4403,82.648,36898.0
2022-04-01 14:30:00,83.56,83.63,83.51,83.6,14563.0,82.648,82.7172,82.5986,82.6876,14563.0
2022-04-01 14:35:00,83.58,83.58,83.28,83.3,8450.0,82.6678,82.6678,82.3711,82.3909,8450.0
2022-04-01 14:40:00,83.33,83.43,83.26,83.36,8846.0,82.4205,82.5194,82.3513,82.4502,8846.0
2022-04-01 14:45:00,83.36,83.41,83.27,83.28,5282.0,82.4502,82.4996,82.3612,82.3711,5282.0
2022-04-01 14:50:00,83.23,83.24,83.12,83.18,4722.0,82.3216,82.3315,82.2128,82.2722,4722.0
2022-04-01 14:55:00,83.21,83.26,83.14,83.22,10980.0,82.3018,82.3513,82.2326,82.3117,10980.0
2022-04-01 15:00:00,83.2,83.42,83.2,83.36,14425.0,82.2919,82.5095,82.2919,82.4502,14425.0
2022-04-01 15:05:00,83.33,83.43,83.32,83.32,6760.0,82.4205,82.5194,82.4106,82.4106,6760.0
2022-04-01 15:10:00,83.34,83.34,83.12,83.29,8820.0,82.4304,82.4304,82.2128,82.381,8820.0
2022-04-01 15:15:00,83.33,83.33,83.1,83.15,14392.0,82.4205,82.4205,82.193,82.2425,14392.0
2022-04-01 15:20:00,83.1,83.16,83.05,83.09,17701.0,82.193,82.2524,82.1436,82.1831,17701.0
2022-04-01 15:25:00,83.12,83.22,83.07,83.22,21839.0,82.2128,82.3117,82.1634,82.3117,21839.0
2022-04-01 15:30:00,83.24,83.25,83.08,83.17,30611.0,82.3315,82.3414,82.1733,82.2623,30611.0
2022-04-01 15:35:00,83.17,83.21,83.1,83.19,12278.0,82.2623,82.3018,82.193,82.2821,12278.0
2022-04-01 15:40:00,83.18,83.32,83.13,83.23,37459.0,82.2722,82.4106,82.2227,82.3216,37459.0
2022-04-01 15:45:00,83.21,83.39,83.17,83.38,25413.0,82.3018,82.4799,82.2623,82.47,25413.0
2022-04-01 15:50:00,83.48,83.62,83.41,83.54,50206.0,82.5689,82.7074,82.4996,82.6282,50206.0
2022-04-01 15:55:00,83.53,83.73,83.5,83.66,126558.0,82.6183,82.8162,82.5887,82.7469,126558.0
2022-04-04 09:30:00,83.22,83.42,82.72,82.77,62150.0,82.3117,82.5095,81.8172,81.8666,62150.0
2022-04-04 09:35:00,82.69,83.23,82.42,82.63,67472.0,81.7875,82.3216,81.5205,81.7282,67472.0
2022-04-04 09:40:00,82.56,82.96,82.45,82.58,37482.0,81.6589,82.0546,81.5501,81.6787,37482.0
2022-04-04 09:45:00,82.52,82.9,82.29,82.9,52776.0,81.6194,81.9952,81.3919,81.9952,52776.0
2022-04-04 09:50:00,82.94,83.01,82.61,82.83,16550.0,82.0348,82.104,81.7084,81.926,16550.0
2022-04-04 09:55:00,82.87,83.07,82.65,82.81,22087.0,81.9655,82.1634,81.7479,81.9062,22087.0
2022-04-04 10:00:00,82.81,82.92,82.13,82.21,25397.0,81.9062,82.015,81.2336,81.3127,25397.0
2022-04-04 10:05:00,82.22,82.68,82.16,82.67,15594.0,81.3226,81.7776,81.2633,81.7677,15594.0
2022-04-04 10:10:00,82.68,82.68,82.39,82.55,15446.0,81.7776,81.7776,81.4908,81.649,15446.0
2022-04-04 10:15:00,82.5,82.77,82.45,82.75,15445.0,81.5996,81.8666,81.5501,81.8469,15445.0
2022-04-04 10:20:00,82.79,82.96,82.68,82.76,32887.0,81.8864,82.0546,81.7776,81.8567,32887.0
2022-04-04 10:25:00,82.73,82.95,82.58,82.85,71111.0,81.8271,82.0447,81.6787,81.9458,71111.0
2022-04-04 10:30:00,82.86,83.2,82.67,83.2,20555.0,81.9557,82.2919,81.7677,82.2919,20555.0
2022-04-04 10:35:00,83.19,83.31,82.99,83.0,24146.0,82.2821,82.4007,82.0842,82.0941,24146.0
2022-04-04 10:40:00,83.0,83.03,82.79,82.86,20042.0,82.0941,82.1238,81.8864,81.9557,20042.0
2022-04-04 10:45:00,82.87,83.07,82.8,83.03,14345.0,81.9655,82.1634,81.8963,82.1238,14345.0
2022-04-04 10:50:00,83.01,83.27,82.88,83.17,9931.0,82.104,82.3612,81.9754,82.2623,9931.0
2022-04-04 10:55:00,83.19,83.41,83.17,83.22,17755.0,82.2821,82.4996,82.2623,82.3117,17755.0
2022-04-04 11:00:00,83.19,83.59,83.19,83.56,23272.0,82.2821,82.6777,82.2821,82.648,23272.0
2022-04-04 11:05:00,83.53,83.66,83.38,83.48,22013.0,82.6183,82.7469,82.47,82.5689,22013.0
2022-04-04 11:10:00,83.46,83.46,83.25,83.26,20654.0,82.5491,82.5491,82.3414,82.3513,20654.0
2022-04-04 11:15:00,83.26,83.26,82.89,83.03,9517.0,82.3513,82.3513,81.9853,82.1238,9517.0
2022-04-04 11:20:00,82.97,83.2,82.96,83.18,11506.0,82.0645,82.2919,82.0546,82.2722,11506.0
2022-04-04 11:25:00,83.2,83.25,83.12,83.17,12041.0,82.2919,82.3414,82.2128,82.2623,12041.0
2022-04-04 11:30:00,83.19,83.43,83.18,83.27,14954.0,82.2821,82.5194,82.2722,82.3612,14954.0
2022-04-04 11:35:00,83.26,83.52,83.19,83.19,9732.0,82.3513,82.6084,82.2821,82.2821,9732.0
2022-04-04 11:40:00,83.2,83.24,83.08,83.14,15901.0,82.2919,82.3315,82.1733,82.2326,15901.0
2022-04-04 11:45:00,83.16,83.16,82.8,82.8,44211.0,82.2524,82.2524,81.8963,81.8963,44211.0
2022-04-04 11:50:00,82.8,82.87,82.65,82.77,38810.0,81.8963,81.9655,81.7479,81.8666,38810.0
2022-04-04 11:55:00,82.81,83.01,82.78,82.97,18996.0,81.9062,82.104,81.8765,82.0645,18996.0
2022-04-04 12:00:00,82.95,83.07,82.94,83.03,12599.0,82.0447,82.1634,82.0348,82.1238,12599.0
2022-04-04 12:05:00,83.04,83.08,82.91,83.06,10360.0,82.1337,82.1733,82.0051,82.1535,10360.0
2022-04-04 12:10:00,83.08,83.23,83.06,83.15,9462.0,82.1733,82.3216,82.1535,82.2425,9462.0
2022-04-04 12:15:00,83.15,83.25,83.13,83.25,4905.0,82.2425,82.3414,82.2227,82.3414,4905.0
2022-04-04 12:20:00,83.25,83.27,83.13,83.15,9915.0,82.3414,82.3612,82.2227,82.2425,9915.0
2022-04-04 12:25:00,83.14,83.37,83.12,83.25,11645.0,82.2326,82.4601,82.2128,82.3414,11645.0
2022-04-04 12:30:00,83.25,83.3,83.21,83.26,8483.0,82.3414,82.3909,82.3018,82.3513,8483.0
2022-04-04 12:35:00,83.27,83.37,83.15,83.24,6557.0,82.3612,82.4601,82.2425,82.3315,6557.0
2022-04-04 12:40:00,83.22,83.29,83.2,83.2,7299.0,82.3117,82.381,82.2919,82.2919,7299.0
2022-04-04 12:45:00,83.18,83.29,83.16,83.23,16729.0,82.2722,82.381,82.2524,82.3216,16729.0
2022-04-04 12:50:00,83.25,83.29,83.19,83.29,3917.0,82.3414,82.381,82.2821,82.381,3917.0
2022-04-04 12:55:00,83.27,83.32,83.21,83.21,4015.0,82.3612,82.4106,82.3018,82.3018,4015.0
2022-04-04 13:00:00,83.16,83.23,83.04,83.13,7563.0,82.2524,82.3216,82.1337,82.2227,7563.0
2022-04-04 13:05:00,83.11,83.15,83.04,83.15,8751.0,82.2029,82.2425,82.1337,82.2425,8751.0
2022-04-04 13:10:00,83.16,83.23,83.15,83.16,4705.0,82.2524,82.3216,82.2425,82.2524,4705.0
2022-04-04 13:15:00,83.17,83.32,83.17,83.29,11009.0,82.2623,82.4106,82.2623,82.381,11009.0
2022-04-04 13:20:00,83.31,83.43,83.29,83.3,24098.0,82.4007,82.5194,82.381,82.3909,24098.0
2022-04-04 13:25:00,83.26,83.29,83.15,83.19,8664.0,82.3513,82.381,82.2425,82.2821,8664.0
2022-04-04 13:30:00,83.2,83.23,83.15,83.16,9142.0,82.2919,82.3216,82.2425,82.2524,9142.0
2022-04-04 13:35:00,83.17,83.25,83.15,83.25,5389.0,82.2623,82.3414,82.2425,82.3414,5389.0
2022-04-04 13:40:00,83.27,83.33,83.19,83.29,5691.0,82.3612,82.4205,82.2821,82.381,5691.0
2022-04-04 13:45:00,83.3,83.37,83.25,83.26,6313.0,82.3909,82.4601,82.3414,82.3513,6313.0
2022-04-04 13:50:00,83.24,83.33,83.22,83.31,10617.0,82.3315,82.4205,82.3117,82.4007,10617.0
2022-04-04 13:55:00,83.29,83.42,83.29,83.41,9587.0,82.381,82.5095,82.381,82.4996,9587.0
2022-04-04 14:00:00,83.39,83.39,83.3,83.35,7474.0,82.4799,82.4799,82.3909,82.4403,7474.0
2022-04-04 14:05:00,83.41,83.43,83.14,83.16,5252.0,82.4996,82.5194,82.2326,82.2524,5252.0
2022-04-04 14:10:00,83.12,83.25,83.11,83.25,4113.0,82.2128,82.3414,82.2029,82.3414,4113.0
2022-04-04 14:15:00,83.27,83.39,83.24,83.36,10812.0,82.3612,82.4799,82.3315,82.4502,10812.0
2022-04-04 14:20:00,83.36,83.4,83.32,83.34,6267.0,82.4502,82.4898,82.4106,82.4304,6267.0
2022-04-04 14:25:00,83.36,83.47,83.34,83.47,2491.0,82.4502,82.559,82.4304,82.559,2491.0
2022-04-04 14:30:00,83.46,83.53,83.43,83.44,8507.0,82.5491,82.6183,82.5194,82.5293,8507.0
2022-04-04 14:35:00,83.46,83.54,83.46,83.52,4212.0,82.5491,82.6282,82.5491,82.6084,4212.0
2022-04-04 14:40:00,83.53,83.56,83.5,83.56,5804.0,82.6183,82.648,82.5887,82.648,5804.0
2022-04-04 14:45:00,83.57,83.72,83.57,83.7,9355.0,82.6579,82.8063,82.6579,82.7865,9355.0
2022-04-04 14:50:00,83.69,83.69,83.61,83.66,3690.0,82.7766,82.7766,82.6975,82.7469,3690.0
2022-04-04 14:55:00,83.68,83.72,83.65,83.68,7525.0,82.7667,82.8063,82.737,82.7667,7525.0
2022-04-04 15:00:00,83.67,83.77,83.59,83.62,23021.0,82.7568,82.8557,82.6777,82.7074,23021.0
2022-04-04 15:05:00,83.61,83.63,83.57,83.63,4287.0,82.6975,82.7172,82.6579,82.7172,4287.0
2022-04-04 15:10:00,83.64,83.66,83.52,83.52,5593.0,82.7271,82.7469,82.6084,82.6084,5593.0
2022-04-04 15:15:00,83.54,83.61,83.52,83.53,3753.0,82.6282,82.6975,82.6084,82.6183,3753.0
2022-04-04 15:20:00,83.57,83.64,83.57,83.61,5378.0,82.6579,82.7271,82.6579,82.6975,5378.0
2022-04-04 15:25:00,83.57,83.58,83.44,83.47,12611.0,82.6579,82.6678,82.5293,82.559,12611.0
2022-04-04 15:30:00,83.47,83.49,83.35,83.35,13778.0,82.559,82.5788,82.4403,82.4403,13778.0
2022-04-04 15:35:00,83.34,83.48,83.34,83.42,22491.0,82.4304,82.5689,82.4304,82.5095,22491.0
2022-04-04 15:40:00,83.43,83.46,83.34,83.34,22649.0,82.5194,82.5491,82.4304,82.4304,22649.0
2022-04-04 15:45:00,83.34,83.48,83.32,83.34,23734.0,82.4304,82.5689,82.4106,82.4304,23734.0
2022-04-04 15:50:00,83.34,83.53,83.31,83.38,47671.0,82.4304,82.6183,82.4007,82.47,47671.0
2022-04-04 15:55:00,83.37,83.47,83.28,83.42,109868.0,82.4601,82.559,82.3711,82.5095,109868.0
2022-04-05 09:30:00,85.91,87.15,85.82,87.1,209255.0,84.9724,86.1988,84.8833,86.1494,209255.0
2022-04-05 09:35:00,87.05,87.62,86.23,86.42,135696.0,86.0999,86.6637,85.2889,85.4768,135696.0
2022-04-05 09:40:00,86.42,86.6,85.97,86.57,79541.0,85.4768,85.6548,85.0317,85.6252,79541.0
2022-04-05 09:45:00,86.56,87.43,86.55,86.99,122767.0,85.6153,86.4758,85.6054,86.0406,122767.0
2022-04-05 09:50:00,86.99,87.3,86.7,86.88,75627.0,86.0406,86.3472,85.7537,85.9318,75627.0
2022-04-05 09:55:00,86.9,86.9,86.06,86.68,101936.0,85.9516,85.9516,85.1207,85.734,101936.0
2022-04-05 10:00:00,86.63,86.69,86.24,86.3,88172.0,85.6845,85.7439,85.2988,85.3581,88172.0
2022-04-05 10:05:00,86.32,86.32,85.39,85.44,76725.0,85.3779,85.3779,84.458,84.5075,76725.0
2022-04-05 10:10:00,85.45,85.63,85.21,85.38,36212.0,84.5174,84.6954,84.28,84.4481,36212.0
2022-04-05 10:15:00,85.38,85.42,84.59,84.7,86399.0,84.4481,84.4877,83.6668,83.7756,86399.0
2022-04-05 10:20:00,84.73,85.02,84.67,84.9,33664.0,83.8052,84.0921,83.7459,83.9734,33664.0
2022-04-05 10:25:00,84.94,85.26,84.94,85.14,45371.0,84.013,84.3295,84.013,84.2108,45371.0
2022-04-05 10:30:00,85.15,85.16,84.78,84.78,49954.0,84.2207,84.2305,83.8547,83.8547,49954.0
2022-04-05 10:35:00,84.76,84.76,83.82,83.93,96355.0,83.8349,83.8349,82.9052,83.014,96355.0
2022-04-05 10:40:00,83.92,84.13,83.86,84.1,39391.0,83.0041,83.2118,82.9447,83.1821,39391.0
2022-04-05 10:45:00,84.09,84.12,83.75,83.85,46181.0,83.1722,83.2019,82.8359,82.9348,46181.0
2022-04-05 10:50:00,83.83,84.06,83.61,83.75,30995.0,82.9151,83.1426,82.6975,82.8359,30995.0
2022-04-05 10:55:00,83.73,83.85,83.53,83.85,22108.0,82.8162,82.9348,82.6183,82.9348,22108.0
2022-04-05 11:00:00,83.82,83.99,83.35,83.61,49587.0,82.9052,83.0733,82.4403,82.6975,49587.0
2022-04-05 11:05:00,83.63,83.75,83.45,83.72,20707.0,82.7172,82.8359,82.5392,82.8063,20707.0
2022-04-05 11:10:00,83.68,83.84,83.5,83.8,23292.0,82.7667,82.925,82.5887,82.8854,23292.0
2022-04-05 11:15:00,83.82,84.07,83.65,83.75,33379.0,82.9052,83.1524,82.737,82.8359,33379.0
2022-04-05 11:20:00,83.73,83.87,83.03,83.04,33495.0,82.8162,82.9546,82.1238,82.1337,33495.0
2022-04-05 11:25:00,83.01,83.54,82.94,83.54,37985.0,82.104,82.6282,82.0348,82.6282,37985.0
2022-04-05 11:30:00,83.52,83.92,83.49,83.69,38214.0,82.6084,83.0041,82.5788,82.7766,38214.0
2022-04-05 11:35:00,83.68,83.78,83.35,83.44,21402.0,82.7667,82.8656,82.4403,82.5293,21402.0
2022-04-05 11:40:00,83.43,83.82,83.38,83.59,39022.0,82.5194,82.9052,82.47,82.6777,39022.0
2022-04-05 11:45:00,83.62,83.87,83.6,83.8,12259.0,82.7074,82.9546,82.6876,82.8854,12259.0
2022-04-05 11:50:00,83.84,84.01,83.71,83.74,23670.0,82.925,83.0931,82.7964,82.826,23670.0
2022-04-05 11:55:00,83.76,84.05,83.73,84.05,11876.0,82.8458,83.1327,82.8162,83.1327,11876.0
2022-04-05 12:00:00,84.04,84.15,83.8,84.03,21174.0,83.1228,83.2316,82.8854,83.1129,21174.0
2022-04-05 12:05:00,83.98,84.33,83.97,84.09,19119.0,83.0634,83.4096,83.0535,83.1722,19119.0
2022-04-05 12:10:00,84.09,84.11,83.58,83.61,14738.0,83.1722,83.192,82.6678,82.6975,14738.0
2022-04-05 12:15:00,83.57,83.78,83.48,83.48,12764.0,82.6579,82.8656,82.5689,82.5689,12764.0
2022-04-05 12:20:00,83.47,83.77,83.47,83.76,7303.0,82.559,82.8557,82.559,82.8458,7303.0
2022-04-05 12:25:00,83.73,83.85,83.6,83.6,35778.0,82.8162,82.9348,82.6876,82.6876,35778.0
2022-04-05 12:30:00,83.62,83.84,83.62,83.7,11311.0,82.7074,82.925,82.7074,82.7865,11311.0
2022-04-05 12:35:00,83.7,83.86,83.65,83.79,5422.0,82.7865,82.9447,82.737,82.8755,5422.0
2022-04-05 12:40:00,83.75,83.77,83.71,83.73,2917.0,82.8359,82.8557,82.7964,82.8162,2917.0
2022-04-05 12:45:00,83.73,83.89,83.66,83.89,8453.0,82.8162,82.9744,82.7469,82.9744,8453.0
2022-04-05 12:50:00,83.98,83.98,83.78,83.79,10601.0,83.0634,83.0634,82.8656,82.8755,10601.0
2022-04-05 12:55:00,83.82,83.93,83.78,83.92,6060.0,82.9052,83.014,82.8656,83.0041,6060.0
2022-04-05 13:00:00,83.93,84.17,83.88,84.15,12268.0,83.014,83.2514,82.9645,83.2316,12268.0
2022-04-05 13:05:00,84.14,84.28,84.09,84.24,16401.0,83.2217,83.3602,83.1722,83.3206,16401.0
2022-04-05 13:10:00,84.25,84.29,84.09,84.17,16625.0,83.3305,83.37,83.1722,83.2514,16625.0
2022-04-05 13:15:00,84.18,84.4,84.18,84.34,14185.0,83.2612,83.4788,83.2612,83.4195,14185.0
2022-04-05 13:20:00,84.35,84.48,84.32,84.33,12125.0,83.4294,83.558,83.3997,83.4096,12125.0
2022-04-05 13:25:00,84.31,84.4,84.16,84.16,9965.0,83.3898,83.4788,83.2415,83.2415,9965.0
2022-04-05 13:30:00,84.13,84.19,84.02,84.03,30360.0,83.2118,83.2711,83.103,83.1129,30360.0
2022-04-05 13:35:00,83.99,84.13,83.99,84.09,4855.0,83.0733,83.2118,83.0733,83.1722,4855.0
2022-04-05 13:40:00,84.07,84.07,83.91,83.92,10897.0,83.1524,83.1524,82.9942,83.0041,10897.0
2022-04-05 13:45:00,83.95,83.95,83.73,83.75,9539.0,83.0338,83.0338,82.8162,82.8359,9539.0
2022-04-05 13:50:00,83.73,83.79,83.58,83.65,10747.0,82.8162,82.8755,82.6678,82.737,10747.0
2022-04-05 13:55:00,83.67,83.77,83.63,83.68,4926.0,82.7568,82.8557,82.7172,82.7667,4926.0
2022-04-05 14:00:00,83.68,83.73,83.57,83.62,7072.0,82.7667,82.8162,82.6579,82.7074,7072.0
2022-04-05 14:05:00,83.61,83.66,83.55,83.59,8424.0,82.6975,82.7469,82.6381,82.6777,8424.0
2022-04-05 14:10:00,83.58,83.66,83.51,83.64,10091.0,82.6678,82.7469,82.5986,82.7271,10091.0
2022-04-05 14:15:00,83.67,83.82,83.66,83.82,10504.0,82.7568,82.9052,82.7469,82.9052,10504.0
2022-04-05 14:20:00,83.84,83.86,83.52,83.56,13579.0,82.925,82.9447,82.6084,82.648,13579.0
2022-04-05 14:25:00,83.56,83.61,83.45,83.48,10549.0,82.648,82.6975,82.5392,82.5689,10549.0
2022-04-05 14:30:00,83.45,83.55,83.41,83.53,6127.0,82.5392,82.6381,82.4996,82.6183,6127.0
2022-04-05 14:35:00,83.52,83.6,83.46,83.46,5747.0,82.6084,82.6876,82.5491,82.5491,5747.0
2022-04-05 14:40:00,83.47,83.75,83.46,83.75,5994.0,82.559,82.8359,82.5491,82.8359,5994.0
2022-04-05 14:45:00,83.72,83.75,83.46,83.52,7971.0,82.8063,82.8359,82.5491,82.6084,7971.0
2022-04-05 14:50:00,83.51,83.55,83.45,83.5,5551.0,82.5986,82.6381,82.5392,82.5887,5551.0
2022-04-05 14:55:00,83.53,83.56,83.35,83.41,6050.0,82.6183,82.648,82.4403,82.4996,6050.0
2022-04-05 15:00:00,83.41,83.49,83.18,83.19,11105.0,82.4996,82.5788,82.2722,82.2821,11105.0
2022-04-05 15:05:00,83.24,83.33,83.23,83.3,9010.0,82.3315,82.4205,82.3216,82.3909,9010.0
2022-04-05 15:10:00,83.31,83.34,83.22,83.3,14322.0,82.4007,82.4304,82.3117,82.3909,14322.0
2022-04-05 15:15:00,83.3,83.37,83.28,83.29,7372.0,82.3909,82.4601,82.3711,82.381,7372.0
2022-04-05 15:20:00,83.28,83.36,83.19,83.36,10878.0,82.3711,82.4502,82.2821,82.4502,10878.0
2022-04-05 15:25:00,83.3,83.3,83.19,83.24,9576.0,82.3909,82.3909,82.2821,82.3315,9576.0
2022-04-05 15:30:00,83.22,83.29,83.14,83.22,14467.0,82.3117,82.381,82.2326,82.3117,14467.0
2022-04-05 15:35:00,83.25,83.54,83.23,83.44,34200.0,82.3414,82.6282,82.3216,82.5293,34200.0
2022-04-05 15:40:00,83.44,83.57,83.36,83.46,29618.0,82.5293,82.6579,82.4502,82.5491,29618.0
2022-04-05 15:45:00,83.5,83.56,83.3,83.38,33978.0,82.5887,82.648,82.3909,82.47,33978.0
2022-04-05 15:50:00,83.34,83.45,83.25,83.32,36505.0,82.4304,82.5392,82.3414,82.4106,36505.0
2022-04-05 15:55:00,83.32,83.45,83.23,83.41,110069.0,82.4106,82.5392,82.3216,82.4996,110069.0
2022-04-06 09:30:00,81.95,82.05,80.05,80.47,125695.0,81.0556,81.1545,79.1763,79.5917,125695.0
2022-04-06 09:35:00,80.47,80.63,79.62,80.1,95327.0,79.5917,79.75,78.751,79.2258,95327.0
2022-04-06 09:40:00,79.99,80.06,79.44,79.57,59717.0,79.117,79.1862,78.573,78.7016,59717.0
2022-04-06 09:45:00,79.62,80.14,79.61,79.93,49878.0,78.751,79.2653,78.7411,79.0576,49878.0
2022-04-06 09:50:00,79.88,80.15,79.74,79.78,32133.0,79.0082,79.2752,78.8697,78.9093,32133.0
2022-04-06 09:55:00,79.75,80.25,79.68,79.68,41249.0,78.8796,79.3741,78.8104,78.8104,41249.0
2022-04-06 10:00:00,79.75,79.78,78.84,79.08,76873.0,78.8796,78.9093,77.9795,78.2169,76873.0
2022-04-06 10:05:00,79.09,79.14,78.83,79.04,26618.0,78.2268,78.2763,77.9696,78.1773,26618.0
2022-04-06 10:10:00,79.0,79.12,78.84,79.1,34749.0,78.1378,78.2565,77.9795,78.2367,34749.0
2022-04-06 10:15:00,79.2,79.59,79.19,79.5,25483.0,78.3356,78.7213,78.3257,78.6323,25483.0
2022-04-06 10:20:00,79.53,79.93,79.47,79.92,15303.0,78.662,79.0576,78.6027,79.0477,15303.0
2022-04-06 10:25:00,79.98,80.0,79.57,79.95,26058.0,79.1071,79.1269,78.7016,79.0774,26058.0
2022-04-06 10:30:00,80.0,80.68,79.99,80.68,60779.0,79.1269,79.7994,79.117,79.7994,60779.0
2022-04-06 10:35:00,80.72,81.19,80.68,81.14,29797.0,79.839,80.3039,79.7994,80.2544,29797.0
2022-04-06 10:40:00,81.1,81.5,81.01,81.5,28830.0,80.2149,80.6105,80.1258,80.6105,28830.0
2022-04-06 10:45:00,81.47,81.48,81.14,81.17,24012.0,80.5808,80.5907,80.2544,80.2841,24012.0
2022-04-06 10:50:00,81.22,81.31,80.71,80.88,32237.0,80.3336,80.4226,79.8291,79.9973,32237.0
2022-04-06 10:55:00,80.84,81.09,80.55,80.55,29880.0,79.9577,80.205,79.6709,79.6709,29880.0
2022-04-06 11:00:00,80.54,80.9,80.54,80.9,19049.0,79.661,80.017,79.661,80.017,19049.0
2022-04-06 11:05:00,80.94,81.14,80.5,80.53,38153.0,80.0566,80.2544,79.6214,79.6511,38153.0
2022-04-06 11:10:00,80.48,80.54,80.31,80.44,27852.0,79.6016,79.661,79.4335,79.5621,27852.0
2022-04-06 11:15:00,80.47,80.6,80.35,80.4,7929.0,79.5917,79.7203,79.473,79.5225,7929.0
2022-04-06 11:20:00,80.49,80.69,80.35,80.4,13802.0,79.6115,79.8093,79.473,79.5225,13802.0
2022-04-06 11:25:00,80.4,80.4,80.15,80.17,10934.0,79.5225,79.5225,79.2752,79.295,10934.0
2022-04-06 11:30:00,80.13,80.24,79.96,80.16,15296.0,79.2554,79.3642,79.0873,79.2851,15296.0
2022-04-06 11:35:00,80.1,80.33,80.0,80.3,8139.0,79.2258,79.4533,79.1269,79.4236,8139.0
2022-04-06 11:40:00,80.28,80.39,80.03,80.07,11345.0,79.4038,79.5126,79.1565,79.1961,11345.0
2022-04-06 11:45:00,80.08,80.17,79.89,80.12,11871.0,79.206,79.295,79.0181,79.2456,11871.0
2022-04-06 11:50:00,80.13,80.29,79.95,80.21,14028.0,79.2554,79.4137,79.0774,79.3346,14028.0
2022-04-06 11:55:00,80.25,80.37,80.16,80.22,13206.0,79.3741,79.4928,79.2851,79.3445,13206.0
2022-04-06 12:00:00,80.2,80.48,80.2,80.25,12142.0,79.3247,79.6016,79.3247,79.3741,12142.0
2022-04-06 12:05:00,80.25,80.4,80.1,80.22,11427.0,79.3741,79.5225,79.2258,79.3445,11427.0
2022-04-06 12:10:00,80.21,80.32,80.19,80.21,9397.0,79.3346,79.4434,79.3148,79.3346,9397.0
2022-04-06 12:15:00,80.21,80.28,80.05,80.19,12576.0,79.3346,79.4038,79.1763,79.3148,12576.0
2022-04-06 12:20:00,80.18,80.26,79.98,80.25,18832.0,79.3049,79.384,79.1071,79.3741,18832.0
2022-04-06 12:25:00,80.26,80.28,80.13,80.25,17546.0,79.384,79.4038,79.2554,79.3741,17546.0
2022-04-06 12:30:00,80.25,80.27,80.1,80.23,7119.0,79.3741,79.3939,79.2258,79.3544,7119.0
2022-04-06 12:35:00,80.23,80.34,80.1,80.27,10364.0,79.3544,79.4632,79.2258,79.3939,10364.0
2022-04-06 12:40:00,80.23,80.24,80.1,80.15,10357.0,79.3544,79.3642,79.2258,79.2752,10357.0
2022-04-06 12:45:00,80.18,80.24,80.09,80.23,6319.0,79.3049,79.3642,79.2159,79.3544,6319.0
2022-04-06 12:50:00,80.22,80.22,80.07,80.14,6649.0,79.3445,79.3445,79.1961,79.2653,6649.0
2022-04-06 12:55:00,80.24,80.39,80.19,80.26,12375.0,79.3642,79.5126,79.3148,79.384,12375.0
2022-04-06 13:00:00,80.26,80.33,80.19,80.31,8285.0,79.384,79.4533,79.3148,79.4335,8285.0
2022-04-06 13:05:00,80.3,80.3,79.92,80.01,11136.0,79.4236,79.4236,79.0477,79.1368,11136.0
2022-04-06 13:10:00,79.99,80.08,79.93,79.97,35053.0,79.117,79.206,79.0576,79.0972,35053.0
2022-04-06 13:15:00,79.95,80.03,79.9,80.0,11315.0,79.0774,79.1565,79.028,79.1269,11315.0
2022-04-06 13:20:00,79.97,80.24,79.97,80.22,12416.0,79.0972,79.3642,79.0972,79.3445,12416.0
2022-04-06 13:25:00,80.23,80.31,80.17,80.25,12006.0,79.3544,79.4335,79.295,79.3741,12006.0
2022-04-06 13:30:00,80.24,80.44,80.15,80.41,15043.0,79.3642,79.5621,79.2752,79.5324,15043.0
2022-04-06 13:35:00,80.39,80.5,80.24,80.48,11114.0,79.5126,79.6214,79.3642,79.6016,11114.0
2022-04-06 13:40:00,80.5,80.77,80.47,80.72,14775.0,79.6214,79.8885,79.5917,79.839,14775.0
2022-04-06 13:45:00,80.71,80.86,80.65,80.85,15554.0,79.8291,79.9775,79.7698,79.9676,15554.0
2022-04-06 13:50:00,80.86,80.88,80.75,80.79,14654.0,79.9775,79.9973,79.8687,79.9082,14654.0
2022-04-06 13:55:00,80.76,80.8,80.52,80.53,10864.0,79.8786,79.9181,79.6412,79.6511,10864.0
2022-04-06 14:00:00,80.41,81.04,80.36,80.77,31016.0,79.5324,80.1555,79.4829,79.8885,31016.0
2022-04-06 14:05:00,80.74,80.79,80.22,80.28,21837.0,79.8588,79.9082,79.3445,79.4038,21837.0
2022-04-06 14:10:00,80.22,80.22,79.92,79.96,22726.0,79.3445,79.3445,79.0477,79.0873,22726.0
2022-04-06 14:15:00,79.92,80.03,79.83,79.97,14656.0,79.0477,79.1565,78.9587,79.0972,14656.0
2022-04-06 14:20:00,80.07,80.16,79.96,80.12,12180.0,79.1961,79.2851,79.0873,79.2456,12180.0
2022-04-06 14:25:00,80.13,80.21,79.89,80.05,24515.0,79.2554,79.3346,79.0181,79.1763,24515.0
2022-04-06 14:30:00,80.1,80.56,79.99,80.47,19513.0,79.2258,79.6808,79.117,79.5917,19513.0
2022-04-06 14:35:00,80.54,80.67,80.32,80.35,16907.0,79.661,79.7896,79.4434,79.473,16907.0
2022-04-06 14:40:00,80.35,80.56,80.27,80.41,14359.0,79.473,79.6808,79.3939,79.5324,14359.0
2022-04-06 14:45:00,80.41,80.62,80.32,80.41,9930.0,79.5324,79.7401,79.4434,79.5324,9930.0
2022-04-06 14:50:00,80.53,80.67,80.45,80.66,15455.0,79.6511,79.7896,79.572,79.7797,15455.0
2022-04-06 14:55:00,80.67,81.0,80.66,80.95,11887.0,79.7896,80.116,79.7797,80.0665,11887.0
2022-04-06 15:00:00,80.99,81.21,80.99,81.08,13842.0,80.1061,80.3237,80.1061,80.1951,13842.0
2022-04-06 15:05:00,81.06,81.08,80.78,80.88,17598.0,80.1753,80.1951,79.8984,79.9973,17598.0
2022-04-06 15:10:00,80.9,81.05,80.8,80.95,14215.0,80.017,80.1654,79.9181,80.0665,14215.0
2022-04-06 15:15:00,80.96,81.08,80.66,80.66,19529.0,80.0764,80.1951,79.7797,79.7797,19529.0
2022-04-06 15:20:00,80.62,80.68,80.32,80.32,12197.0,79.7401,79.7994,79.4434,79.4434,12197.0
2022-04-06 15:25:00,80.31,80.33,79.95,79.99,16416.0,79.4335,79.4533,79.0774,79.117,16416.0
2022-04-06 15:30:00,79.98,80.17,79.95,80.07,14070.0,79.1071,79.295,79.0774,79.1961,14070.0
2022-04-06 15:35:00,80.07,80.25,79.97,80.24,20466.0,79.1961,79.3741,79.0972,79.3642,20466.0
2022-04-06 15:40:00,80.22,80.29,80.12,80.23,25702.0,79.3445,79.4137,79.2456,79.3544,25702.0
2022-04-06 15:45:00,80.22,80.44,80.18,80.44,32841.0,79.3445,79.5621,79.3049,79.5621,32841.0
2022-04-06 15:50:00,80.48,80.54,80.18,80.21,53065.0,79.6016,79.661,79.3049,79.3346,53065.0
2022-04-06 15:55:00,80.19,80.32,80.14,80.29,100166.0,79.3148,79.4434,79.2653,79.4137,100166.0
2022-04-07 09:30:00,80.11,80.3,79.17,79.7,46901.0,79.2357,79.4236,78.3059,78.8301,46901.0
2022-04-07 09:35:00,79.7,79.98,79.14,79.58,26207.0,78.8301,79.1071,78.2763,78.7115,26207.0
2022-04-07 09:40:00,79.48,79.66,79.31,79.38,50274.0,78.6125,78.7906,78.4444,78.5136,50274.0
2022-04-07 09:45:00,79.41,79.63,78.56,78.56,37177.0,78.5433,78.7609,77.7026,77.7026,37177.0
2022-04-07 09:50:00,78.55,78.67,78.18,78.29,47820.0,77.6927,77.8114,77.3267,77.4355,47820.0
2022-04-07 09:55:00,78.25,78.35,78.04,78.29,25426.0,77.396,77.4949,77.1883,77.4355,25426.0
2022-04-07 10:00:00,78.29,78.36,77.64,77.8,58413.0,77.4355,77.5048,76.7926,76.9509,58413.0
2022-04-07 10:05:00,77.8,77.87,77.49,77.7,34138.0,76.9509,77.0201,76.6443,76.852,34138.0
2022-04-07 10:10:00,77.68,77.81,77.48,77.56,16610.0,76.8322,76.9608,76.6344,76.7135,16610.0
2022-04-07 10:15:00,77.55,77.55,77.2,77.41,50392.0,76.7036,76.7036,76.3574,76.5651,50392.0
2022-04-07 10:20:00,77.36,77.4,77.1,77.33,50858.0,76.5157,76.5552,76.2585,76.486,50858.0
2022-04-07 10:25:00,77.34,77.44,77.27,77.33,21351.0,76.4959,76.5948,76.4267,76.486,21351.0
2022-04-07 10:30:00,77.31,77.81,77.3,77.81,21716.0,76.4662,76.9608,76.4563,76.9608,21716.0
2022-04-07 10:35:00,77.88,78.08,77.69,77.72,39961.0,77.03,77.2278,76.8421,76.8718,39961.0
2022-04-07 10:40:00,77.61,77.61,77.33,77.44,30079.0,76.763,76.763,76.486,76.5948,30079.0
2022-04-07 10:45:00,77.4,77.59,77.4,77.45,15098.0,76.5552,76.7432,76.5552,76.6047,15098.0
2022-04-07 10:50:00,77.48,77.81,77.48,77.7,12693.0,76.6344,76.9608,76.6344,76.852,12693.0
2022-04-07 10:55:00,77.74,77.78,77.56,77.73,21429.0,76.8915,76.9311,76.7135,76.8816,21429.0
2022-04-07 11:00:00,77.74,78.11,77.67,77.9,42154.0,76.8915,77.2575,76.8223,77.0498,42154.0
2022-04-07 11:05:00,77.88,77.97,77.64,77.71,42711.0,77.03,77.119,76.7926,76.8619,42711.0
2022-04-07 11:10:00,77.66,77.66,77.33,77.44,22223.0,76.8124,76.8124,76.486,76.5948,22223.0
2022-04-07 11:15:00,77.4,77.5,77.23,77.42,23479.0,76.5552,76.6542,76.3871,76.575,23479.0
2022-04-07 11:20:00,77.39,77.73,77.38,77.66,15797.0,76.5454,76.8816,76.5355,76.8124,15797.0
2022-04-07 11:25:00,77.67,77.75,77.48,77.6,15786.0,76.8223,76.9014,76.6344,76.7531,15786.0
2022-04-07 11:30:00,77.65,77.71,77.5,77.7,10698.0,76.8025,76.8619,76.6542,76.852,10698.0
2022-04-07 11:35:00,77.72,77.95,77.65,77.8,11250.0,76.8718,77.0992,76.8025,76.9509,11250.0
2022-04-07 11:40:00,77.76,77.83,77.59,77.61,28085.0,76.9113,76.9806,76.7432,76.763,28085.0
2022-04-07 11:45:00,77.53,77.89,77.53,77.66,8767.0,76.6838,77.0399,76.6838,76.8124,8767.0
2022-04-07 11:50:00,77.64,77.64,77.35,77.38,9556.0,76.7926,76.7926,76.5058,76.5355,9556.0
2022-04-07 11:55:00,77.36,77.43,77.26,77.3,23115.0,76.5157,76.5849,76.4168,76.4563,23115.0
2022-04-07 12:00:00,77.28,77.28,76.96,76.98,43241.0,76.4366,76.4366,76.12,76.1398,43241.0
2022-04-07 12:05:00,76.96,77.17,76.84,77.08,18649.0,76.12,76.3278,76.0014,76.2387,18649.0
2022-04-07 12:10:00,77.08,77.33,77.08,77.26,26279.0,76.2387,76.486,76.2387,76.4168,26279.0
2022-04-07 12:15:00,77.27,77.55,77.24,77.54,15730.0,76.4267,76.7036,76.397,76.6937,15730.0
2022-04-07 12:20:00,77.5,77.67,77.3,77.33,9515.0,76.6542,76.8223,76.4563,76.486,9515.0
2022-04-07 12:25:00,77.31,77.41,77.2,77.28,14445.0,76.4662,76.5651,76.3574,76.4366,14445.0
2022-04-07 12:30:00,77.23,77.31,77.18,77.28,7195.0,76.3871,76.4662,76.3376,76.4366,7195.0
2022-04-07 12:35:00,77.28,77.35,77.15,77.17,26571.0,76.4366,76.5058,76.308,76.3278,26571.0
2022-04-07 12:40:00,77.16,77.24,77.08,77.14,8737.0,76.3179,76.397,76.2387,76.2981,8737.0
2022-04-07 12:45:00,77.14,77.14,76.79,76.82,35719.0,76.2981,76.2981,75.9519,75.9816,35719.0
2022-04-07 12:50:00,76.8,77.05,76.8,77.01,30158.0,75.9618,76.2091,75.9618,76.1695,30158.0
2022-04-07 12:55:00,77.0,77.26,76.99,77.22,17409.0,76.1596,76.4168,76.1497,76.3772,17409.0
2022-04-07 13:00:00,77.2,77.34,77.09,77.25,17405.0,76.3574,76.4959,76.2486,76.4069,17405.0
2022-04-07 13:05:00,77.26,77.41,77.17,77.34,14874.0,76.4168,76.5651,76.3278,76.4959,14874.0
2022-04-07 13:10:00,77.43,77.69,77.37,77.54,22065.0,76.5849,76.8421,76.5256,76.6937,22065.0
2022-04-07 13:15:00,77.52,77.8,77.48,77.74,33552.0,76.6739,76.9509,76.6344,76.8915,33552.0
2022-04-07 13:20:00,77.75,77.91,77.58,77.58,15110.0,76.9014,77.0597,76.7333,76.7333,15110.0
2022-04-07 13:25:00,77.61,77.87,77.54,77.78,11170.0,76.763,77.0201,76.6937,76.9311,11170.0
2022-04-07 13:30:00,77.82,77.96,77.75,77.85,10931.0,76.9707,77.1091,76.9014,77.0003,10931.0
2022-04-07 13:35:00,77.88,78.02,77.8,77.8,17182.0,77.03,77.1685,76.9509,76.9509,17182.0
2022-04-07 13:40:00,77.8,77.88,77.73,77.75,15956.0,76.9509,77.03,76.8816,76.9014,15956.0
2022-04-07 13:45:00,77.75,77.88,77.73,77.76,22019.0,76.9014,77.03,76.8816,76.9113,22019.0
2022-04-07 13:50:00,77.77,77.91,77.63,77.77,14816.0,76.9212,77.0597,76.7827,76.9212,14816.0
2022-04-07 13:55:00,77.77,78.25,77.77,78.19,16862.0,76.9212,77.396,76.9212,77.3366,16862.0
2022-04-07 14:00:00,78.2,78.39,78.19,78.34,22198.0,77.3465,77.5344,77.3366,77.485,22198.0
2022-04-07 14:05:00,78.3,78.41,78.19,78.32,23180.0,77.4454,77.5542,77.3366,77.4652,23180.0
2022-04-07 14:10:00,78.25,78.49,78.25,78.46,6681.0,77.396,77.6333,77.396,77.6037,6681.0
2022-04-07 14:15:00,78.46,78.46,78.3,78.33,12287.0,77.6037,77.6037,77.4454,77.4751,12287.0
2022-04-07 14:20:00,78.38,78.45,78.33,78.45,11138.0,77.5245,77.5938,77.4751,77.5938,11138.0
2022-04-07 14:25:00,78.48,78.84,78.48,78.66,19106.0,77.6235,77.9795,77.6235,77.8015,19106.0
2022-04-07 14:30:00,78.63,78.94,78.61,78.93,10294.0,77.7718,78.0784,77.752,78.0685,10294.0
2022-04-07 14:35:00,78.95,78.99,78.75,78.81,14710.0,78.0883,78.1279,77.8905,77.9499,14710.0
2022-04-07 14:40:00,78.79,78.94,78.69,78.93,14940.0,77.9301,78.0784,77.8312,78.0685,14940.0
2022-04-07 14:45:00,78.97,79.09,78.87,79.06,17870.0,78.1081,78.2268,78.0092,78.1971,17870.0
2022-04-07 14:50:00,79.06,79.38,79.04,79.35,18666.0,78.1971,78.5136,78.1773,78.484,18666.0
2022-04-07 14:55:00,79.4,79.46,79.29,79.37,13480.0,78.5334,78.5928,78.4246,78.5037,13480.0
2022-04-07 15:00:00,79.33,79.63,79.31,79.58,15039.0,78.4642,78.7609,78.4444,78.7115,15039.0
2022-04-07 15:05:00,79.55,79.75,79.48,79.48,21028.0,78.6818,78.8796,78.6125,78.6125,21028.0
2022-04-07 15:10:00,79.49,79.53,79.35,79.49,20484.0,78.6224,78.662,78.484,78.6224,20484.0
2022-04-07 15:15:00,79.45,79.53,79.18,79.19,14341.0,78.5829,78.662,78.3158,78.3257,14341.0
2022-04-07 15:20:00,79.17,79.22,79.08,79.11,12221.0,78.3059,78.3554,78.2169,78.2466,12221.0
2022-04-07 15:25:00,79.12,79.19,78.95,78.97,50561.0,78.2565,78.3257,78.0883,78.1081,50561.0
2022-04-07 15:30:00,78.96,79.09,78.8,79.06,68796.0,78.0982,78.2268,77.94,78.1971,68796.0
2022-04-07 15:35:00,79.12,79.35,79.07,79.34,17938.0,78.2565,78.484,78.207,78.4741,17938.0
2022-04-07 15:40:00,79.35,79.43,79.22,79.3,26811.0,78.484,78.5631,78.3554,78.4345,26811.0
2022-04-07 15:45:00,79.3,79.44,79.16,79.24,28098.0,78.4345,78.573,78.296,78.3752,28098.0
2022-04-07 15:50:00,79.2,79.22,78.96,79.18,32126.0,78.3356,78.3554,78.0982,78.3158,32126.0
2022-04-07 15:55:00,79.17,79.22,79.07,79.2,63713.0,78.3059,78.3554,78.207,78.3356,63713.0
2022-04-08 09:30:00,78.99,79.01,78.0,78.19,45013.0,78.1279,78.1477,77.1487,77.3366,45013.0
2022-04-08 09:35:00,78.22,78.37,77.58,77.77,16708.0,77.3663,77.5147,76.7333,76.9212,16708.0
2022-04-08 09:40:00,77.79,78.02,77.42,77.61,43894.0,76.941,77.1685,76.575,76.763,43894.0
2022-04-08 09:45:00,77.56,77.88,77.38,77.59,22956.0,76.7135,77.03,76.5355,76.7432,22956.0
2022-04-08 09:50:00,77.55,77.63,77.19,77.19,16344.0,76.7036,76.7827,76.3475,76.3475,16344.0
2022-04-08 09:55:00,77.23,77.39,77.05,77.35,27008.0,76.3871,76.5454,76.2091,76.5058,27008.0
2022-04-08 10:00:00,77.26,77.7,77.18,77.57,19644.0,76.4168,76.852,76.3376,76.7234,19644.0
2022-04-08 10:05:00,77.61,77.89,77.42,77.79,16900.0,76.763,77.0399,76.575,76.941,16900.0
2022-04-08 10:10:00,77.75,77.78,77.42,77.73,13090.0,76.9014,76.9311,76.575,76.8816,13090.0
2022-04-08 10:15:00,77.69,78.0,77.62,77.97,11143.0,76.8421,77.1487,76.7728,77.119,11143.0
2022-04-08 10:20:00,78.0,78.09,77.82,78.06,10672.0,77.1487,77.2377,76.9707,77.208,10672.0
2022-04-08 10:25:00,78.08,78.33,78.08,78.28,7554.0,77.2278,77.4751,77.2278,77.4256,7554.0
2022-04-08 10:30:00,78.29,78.37,78.17,78.25,11859.0,77.4355,77.5147,77.3168,77.396,11859.0
2022-04-08 10:35:00,78.23,78.65,78.19,78.6,7514.0,77.3762,77.7916,77.3366,77.7421,7514.0
2022-04-08 10:40:00,78.62,78.65,78.37,78.42,9963.0,77.7619,77.7916,77.5147,77.5641,9963.0
2022-04-08 10:45:00,78.39,78.55,78.33,78.4,10089.0,77.5344,77.6927,77.4751,77.5443,10089.0
2022-04-08 10:50:00,78.37,78.92,78.36,78.81,16154.0,77.5147,78.0587,77.5048,77.9499,16154.0
2022-04-08 10:55:00,78.81,78.93,78.72,78.93,20956.0,77.9499,78.0685,77.8608,78.0685,20956.0
2022-04-08 11:00:00,78.91,79.05,78.77,78.98,14485.0,78.0488,78.1872,77.9103,78.118,14485.0
2022-04-08 11:05:00,79.06,79.1,78.91,79.03,4982.0,78.1971,78.2367,78.0488,78.1675,4982.0
2022-04-08 11:10:00,79.03,79.16,78.91,78.98,5460.0,78.1675,78.296,78.0488,78.118,5460.0
2022-04-08 11:15:00,79.02,79.04,78.77,78.81,13485.0,78.1576,78.1773,77.9103,77.9499,13485.0
2022-04-08 11:20:00,78.73,78.75,78.57,78.61,5477.0,77.8707,77.8905,77.7125,77.752,5477.0
2022-04-08 11:25:00,78.59,78.66,78.57,78.62,5584.0,77.7323,77.8015,77.7125,77.7619,5584.0
2022-04-08 11:30:00,78.63,78.79,78.57,78.72,14109.0,77.7718,77.9301,77.7125,77.8608,14109.0
2022-04-08 11:35:00,78.68,78.68,78.38,78.54,11868.0,77.8213,77.8213,77.5245,77.6828,11868.0
2022-04-08 11:40:00,78.52,78.66,78.5,78.66,4802.0,77.663,77.8015,77.6432,77.8015,4802.0
2022-04-08 11:45:00,78.68,78.89,78.6,78.79,12127.0,77.8213,78.029,77.7421,77.9301,12127.0
2022-04-08 11:50:00,78.8,78.8,78.61,78.61,6886.0,77.94,77.94,77.752,77.752,6886.0
2022-04-08 11:55:00,78.63,78.65,78.49,78.6,13601.0,77.7718,77.7916,77.6333,77.7421,13601.0
2022-04-08 12:00:00,78.58,78.72,78.46,78.63,12967.0,77.7224,77.8608,77.6037,77.7718,12967.0
2022-04-08 12:05:00,78.62,78.64,78.45,78.58,6327.0,77.7619,77.7817,77.5938,77.7224,6327.0
2022-04-08 12:10:00,78.57,78.64,78.39,78.52,13790.0,77.7125,77.7817,77.5344,77.663,13790.0
2022-04-08 12:15:00,78.52,78.59,78.47,78.5,7014.0,77.663,77.7323,77.6136,77.6432,7014.0
2022-04-08 12:20:00,78.51,78.73,78.5,78.72,9622.0,77.6531,77.8707,77.6432,77.8608,9622.0
2022-04-08 12:25:00,78.78,78.92,78.78,78.85,9193.0,77.9202,78.0587,77.9202,77.9894,9193.0
2022-04-08 12:30:00,78.84,78.89,78.69,78.7,5931.0,77.9795,78.029,77.8312,77.8411,5931.0
2022-04-08 12:35:00,78.72,78.86,78.7,78.84,6122.0,77.8608,77.9993,77.8411,77.9795,6122.0
2022-04-08 12:40:00,78.81,79.01,78.81,79.01,13349.0,77.9499,78.1477,77.9499,78.1477,13349.0
2022-04-08 12:45:00,79.01,79.02,78.75,78.78,7131.0,78.1477,78.1576,77.8905,77.9202,7131.0
2022-04-08 12:50:00,78.76,78.94,78.76,78.93,10666.0,77.9004,78.0784,77.9004,78.0685,10666.0
2022-04-08 12:55:00,78.91,78.98,78.88,78.93,6902.0,78.0488,78.118,78.0191,78.0685,6902.0
2022-04-08 13:00:00,78.95,78.95,78.72,78.82,6278.0,78.0883,78.0883,77.8608,77.9597,6278.0
2022-04-08 13:05:00,78.8,78.8,78.63,78.68,9452.0,77.94,77.94,77.7718,77.8213,9452.0
2022-04-08 13:10:00,78.72,78.75,78.48,78.49,15517.0,77.8608,77.8905,77.6235,77.6333,15517.0
2022-04-08 13:15:00,78.49,78.52,78.35,78.43,7851.0,77.6333,77.663,77.4949,77.574,7851.0
2022-04-08 13:20:00,78.44,78.57,78.42,78.51,7237.0,77.5839,77.7125,77.5641,77.6531,7237.0
2022-04-08 13:25:00,78.51,78.57,78.46,78.46,6257.0,77.6531,77.7125,77.6037,77.6037,6257.0
2022-04-08 13:30:00,78.43,78.45,78.3,78.3,12371.0,77.574,77.5938,77.4454,77.4454,12371.0
2022-04-08 13:35:00,78.32,78.37,78.26,78.33,7294.0,77.4652,77.5147,77.4059,77.4751,7294.0
2022-04-08 13:40:00,78.34,78.5,78.3,78.41,7833.0,77.485,77.6432,77.4454,77.5542,7833.0
2022-04-08 13:45:00,78.42,78.42,78.28,78.32,10031.0,77.5641,77.5641,77.4256,77.4652,10031.0
2022-04-08 13:50:00,78.3,78.33,78.25,78.27,10890.0,77.4454,77.4751,77.396,77.4157,10890.0
2022-04-08 13:55:00,78.28,78.3,78.17,78.27,5650.0,77.4256,77.4454,77.3168,77.4157,5650.0
2022-04-08 14:00:00,78.26,78.35,78.18,78.24,9769.0,77.4059,77.4949,77.3267,77.3861,9769.0
2022-04-08 14:05:00,78.2,78.33,78.18,78.3,26716.0,77.3465,77.4751,77.3267,77.4454,26716.0
2022-04-08 14:10:00,78.3,78.51,78.26,78.46,15364.0,77.4454,77.6531,77.4059,77.6037,15364.0
2022-04-08 14:15:00,78.48,78.51,78.31,78.39,17819.0,77.6235,77.6531,77.4553,77.5344,17819.0
2022-04-08 14:20:00,78.39,78.61,78.34,78.34,18212.0,77.5344,77.752,77.485,77.485,18212.0
2022-04-08 14:25:00,78.32,78.33,78.2,78.23,16599.0,77.4652,77.4751,77.3465,77.3762,16599.0
2022-04-08 14:30:00,78.23,78.25,78.18,78.21,11171.0,77.3762,77.396,77.3267,77.3564,11171.0
2022-04-08 14:35:00,78.22,78.27,78.08,78.08,15420.0,77.3663,77.4157,77.2278,77.2278,15420.0
2022-04-08 14:40:00,78.06,78.15,78.02,78.15,10999.0,77.208,77.2971,77.1685,77.2971,10999.0
2022-04-08 14:45:00,78.15,78.31,78.11,78.3,9326.0,77.2971,77.4553,77.2575,77.4454,9326.0
2022-04-08 14:50:00,78.28,78.45,78.28,78.44,7724.0,77.4256,77.5938,77.4256,77.5839,7724.0
2022-04-08 14:55:00,78.43,78.43,78.28,78.36,9222.0,77.574,77.574,77.4256,77.5048,9222.0
2022-04-08 15:00:00,78.33,78.34,78.24,78.34,6069.0,77.4751,77.485,77.3861,77.485,6069.0
2022-04-08 15:05:00,78.34,78.38,78.25,78.31,5411.0,77.485,77.5245,77.396,77.4553,5411.0
2022-04-08 15:10:00,78.3,78.44,78.25,78.36,9444.0,77.4454,77.5839,77.396,77.5048,9444.0
2022-04-08 15:15:00,78.35,78.56,78.34,78.38,10101.0,77.4949,77.7026,77.485,77.5245,10101.0
2022-04-08 15:20:00,78.39,78.45,78.33,78.35,10671.0,77.5344,77.5938,77.4751,77.4949,10671.0
2022-04-08 15:25:00,78.34,78.38,78.28,78.31,19483.0,77.485,77.5245,77.4256,77.4553,19483.0
2022-04-08 15:30:00,78.32,78.37,78.18,78.19,12693.0,77.4652,77.5147,77.3267,77.3366,12693.0
2022-04-08 15:35:00,78.19,78.19,78.05,78.06,18498.0,77.3366,77.3366,77.1981,77.208,18498.0
2022-04-08 15:40:00,78.06,78.17,78.04,78.09,24369.0,77.208,77.3168,77.1883,77.2377,24369.0
2022-04-08 15:45:00,78.08,78.12,77.79,77.79,33659.0,77.2278,77.2674,76.941,76.941,33659.0
2022-04-08 15:50:00,77.83,77.94,77.72,77.73,50027.0,76.9806,77.0894,76.8718,76.8816,50027.0
2022-04-08 15:55:00,77.74,77.9,77.72,77.89,138827.0,76.8915,77.0498,76.8718,77.0399,138827.0
2022-04-11 09:30:00,77.0,77.38,76.57,76.64,52445.0,76.1596,76.5355,75.7343,75.8035,52445.0
2022-04-11 09:35:00,76.7,77.97,76.53,77.9,35331.0,75.8629,77.119,75.6947,77.0498,35331.0
2022-04-11 09:40:00,77.93,78.99,77.93,78.87,46683.0,77.0795,78.1279,77.0795,78.0092,46683.0
2022-04-11 09:45:00,78.88,79.21,78.54,79.16,43224.0,78.0191,78.3455,77.6828,78.296,43224.0
2022-04-11 09:50:00,79.09,79.39,78.52,79.09,38134.0,78.2268,78.5235,77.663,78.2268,38134.0
2022-04-11 09:55:00,79.1,79.52,78.89,79.43,25314.0,78.2367,78.6521,78.029,78.5631,25314.0
2022-04-11 10:00:00,79.26,79.73,79.1,79.34,30655.0,78.3949,78.8598,78.2367,78.4741,30655.0
2022-04-11 10:05:00,79.28,79.58,79.1,79.46,25967.0,78.4147,78.7115,78.2367,78.5928,25967.0
2022-04-11 10:10:00,79.44,79.98,79.35,79.89,28978.0,78.573,79.1071,78.484,79.0181,28978.0
2022-04-11 10:15:00,79.9,79.94,79.19,79.24,19396.0,79.028,79.0675,78.3257,78.3752,19396.0
2022-04-11 10:20:00,79.32,79.68,79.32,79.5,17736.0,78.4543,78.8104,78.4543,78.6323,17736.0
2022-04-11 10:25:00,79.54,79.55,79.18,79.28,14218.0,78.6719,78.6818,78.3158,78.4147,14218.0
2022-04-11 10:30:00,79.2,79.61,79.13,79.57,14559.0,78.3356,78.7411,78.2664,78.7016,14559.0
2022-04-11 10:35:00,79.56,79.61,79.01,79.1,17820.0,78.6917,78.7411,78.1477,78.2367,17820.0
2022-04-11 10:40:00,79.07,79.21,79.03,79.08,10303.0,78.207,78.3455,78.1675,78.2169,10303.0
2022-04-11 10:45:00,79.12,79.35,79.11,79.25,14824.0,78.2565,78.484,78.2466,78.3851,14824.0
2022-04-11 10:50:00,79.22,79.32,79.08,79.22,10139.0,78.3554,78.4543,78.2169,78.3554,10139.0
2022-04-11 10:55:00,79.09,79.38,79.08,79.26,6922.0,78.2268,78.5136,78.2169,78.3949,6922.0
2022-04-11 11:00:00,79.26,79.28,78.91,78.99,9507.0,78.3949,78.4147,78.0488,78.1279,9507.0
2022-04-11 11:05:00,79.06,79.06,78.74,78.8,7678.0,78.1971,78.1971,77.8806,77.94,7678.0
2022-04-11 11:10:00,78.83,79.09,78.72,78.8,5784.0,77.9696,78.2268,77.8608,77.94,5784.0
2022-04-11 11:15:00,78.77,78.86,78.59,78.64,5392.0,77.9103,77.9993,77.7323,77.7817,5392.0
2022-04-11 11:20:00,78.6,78.62,78.47,78.58,6061.0,77.7421,77.7619,77.6136,77.7224,6061.0
2022-04-11 11:25:00,78.56,78.63,78.42,78.61,8759.0,77.7026,77.7718,77.5641,77.752,8759.0
2022-04-11 11:30:00,78.66,78.85,78.64,78.7,18146.0,77.8015,77.9894,77.7817,77.8411,18146.0
2022-04-11 11:35:00,78.73,78.93,78.71,78.88,9132.0,77.8707,78.0685,77.8509,78.0191,9132.0
2022-04-11 11:40:00,78.82,78.93,78.7,78.84,6760.0,77.9597,78.0685,77.8411,77.9795,6760.0
2022-04-11 11:45:00,78.85,78.89,78.61,78.67,4388.0,77.9894,78.029,77.752,77.8114,4388.0
2022-04-11 11:50:00,78.59,78.73,78.52,78.7,2308.0,77.7323,77.8707,77.663,77.8411,2308.0
2022-04-11 11:55:00,78.65,78.83,78.65,78.81,6080.0,77.7916,77.9696,77.7916,77.9499,6080.0
2022-04-11 12:00:00,78.85,78.88,78.61,78.71,4970.0,77.9894,78.0191,77.752,77.8509,4970.0
2022-04-11 12:05:00,78.65,78.73,78.57,78.6,3745.0,77.7916,77.8707,77.7125,77.7421,3745.0
2022-04-11 12:10:00,78.67,78.67,78.47,78.58,8799.0,77.8114,77.8114,77.6136,77.7224,8799.0
2022-04-11 12:15:00,78.59,78.72,78.58,78.7,10053.0,77.7323,77.8608,77.7224,77.8411,10053.0
2022-04-11 12:20:00,78.72,78.72,78.57,78.57,5586.0,77.8608,77.8608,77.7125,77.7125,5586.0
2022-04-11 12:25:00,78.55,78.58,78.43,78.52,5286.0,77.6927,77.7224,77.574,77.663,5286.0
2022-04-11 12:30:00,78.56,78.57,78.41,78.46,7627.0,77.7026,77.7125,77.5542,77.6037,7627.0
2022-04-11 12:35:00,78.49,78.53,78.41,78.53,4304.0,77.6333,77.6729,77.5542,77.6729,4304.0
2022-04-11 12:40:00,78.47,78.49,78.3,78.3,7517.0,77.6136,77.6333,77.4454,77.4454,7517.0
2022-04-11 12:45:00,78.35,78.46,78.27,78.35,3200.0,77.4949,77.6037,77.4157,77.4949,3200.0
2022-04-11 12:50:00,78.39,78.47,78.18,78.25,10350.0,77.5344,77.6136,77.3267,77.396,10350.0
2022-04-11 12:55:00,78.25,78.38,78.17,78.35,7001.0,77.396,77.5245,77.3168,77.4949,7001.0
2022-04-11 13:00:00,78.41,78.65,78.41,78.63,8740.0,77.5542,77.7916,77.5542,77.7718,8740.0
2022-04-11 13:05:00,78.6,78.68,78.5,78.57,4046.0,77.7421,77.8213,77.6432,77.7125,4046.0
2022-04-11 13:10:00,78.5,78.54,78.41,78.54,3313.0,77.6432,77.6828,77.5542,77.6828,3313.0
2022-04-11 13:15:00,78.47,78.49,78.26,78.27,2650.0,77.6136,77.6333,77.4059,77.4157,2650.0
2022-04-11 13:20:00,78.34,78.47,78.3,78.4,5060.0,77.485,77.6136,77.4454,77.5443,5060.0
2022-04-11 13:25:00,78.5,78.66,78.44,78.56,6190.0,77.6432,77.8015,77.5839,77.7026,6190.0
2022-04-11 13:30:00,78.72,78.99,78.72,78.96,11692.0,77.8608,78.1279,77.8608,78.0982,11692.0
2022-04-11 13:35:00,79.01,79.04,78.69,78.73,13023.0,78.1477,78.1773,77.8312,77.8707,13023.0
2022-04-11 13:40:00,78.74,78.83,78.68,78.7,8022.0,77.8806,77.9696,77.8213,77.8411,8022.0
2022-04-11 13:45:00,78.73,78.74,78.58,78.58,8681.0,77.8707,77.8806,77.7224,77.7224,8681.0
2022-04-11 13:50:00,78.52,78.79,78.48,78.77,8935.0,77.663,77.9301,77.6235,77.9103,8935.0
2022-04-11 13:55:00,78.79,78.95,78.72,78.9,3804.0,77.9301,78.0883,77.8608,78.0389,3804.0
2022-04-11 14:00:00,78.94,78.99,78.81,78.81,8449.0,78.0784,78.1279,77.9499,77.9499,8449.0
2022-04-11 14:05:00,78.84,79.03,78.77,79.0,11834.0,77.9795,78.1675,77.9103,78.1378,11834.0
2022-04-11 14:10:00,79.0,79.0,78.71,78.72,10153.0,78.1378,78.1378,77.8509,77.8608,10153.0
2022-04-11 14:15:00,78.71,78.72,78.53,78.53,7043.0,77.8509,77.8608,77.6729,77.6729,7043.0
2022-04-11 14:20:00,78.47,78.62,78.45,78.6,11835.0,77.6136,77.7619,77.5938,77.7421,11835.0
2022-04-11 14:25:00,78.58,78.78,78.55,78.74,9525.0,77.7224,77.9202,77.6927,77.8806,9525.0
2022-04-11 14:30:00,78.69,78.84,78.61,78.81,6238.0,77.8312,77.9795,77.752,77.9499,6238.0
2022-04-11 14:35:00,78.83,78.85,78.73,78.8,4547.0,77.9696,77.9894,77.8707,77.94,4547.0
2022-04-11 14:40:00,78.8,78.85,78.72,78.77,6551.0,77.94,77.9894,77.8608,77.9103,6551.0
2022-04-11 14:45:00,78.76,79.04,78.76,79.04,13985.0,77.9004,78.1773,77.9004,78.1773,13985.0
2022-04-11 14:50:00,79.05,79.18,78.99,79.05,15686.0,78.1872,78.3158,78.1279,78.1872,15686.0
2022-04-11 14:55:00,79.04,79.14,79.03,79.1,5211.0,78.1773,78.2763,78.1675,78.2367,5211.0
2022-04-11 15:00:00,79.12,79.14,78.91,78.91,8335.0,78.2565,78.2763,78.0488,78.0488,8335.0
2022-04-11 15:05:00,78.91,79.05,78.85,79.02,5003.0,78.0488,78.1872,77.9894,78.1576,5003.0
2022-04-11 15:10:00,79.07,79.15,79.04,79.07,7888.0,78.207,78.2861,78.1773,78.207,7888.0
2022-04-11 15:15:00,79.06,79.25,79.03,79.2,6271.0,78.1971,78.3851,78.1675,78.3356,6271.0
2022-04-11 15:20:00,79.18,79.3,79.14,79.27,11488.0,78.3158,78.4345,78.2763,78.4048,11488.0
2022-04-11 15:25:00,79.26,79.27,79.1,79.15,9558.0,78.3949,78.4048,78.2367,78.2861,9558.0
2022-04-11 15:30:00,79.15,79.17,78.99,78.99,7704.0,78.2861,78.3059,78.1279,78.1279,7704.0
2022-04-11 15:35:00,79.01,79.03,78.88,78.92,12285.0,78.1477,78.1675,78.0191,78.0587,12285.0
2022-04-11 15:40:00,78.94,78.98,78.84,78.93,16059.0,78.0784,78.118,77.9795,78.0685,16059.0
2022-04-11 15:45:00,78.9,78.92,78.68,78.73,24436.0,78.0389,78.0587,77.8213,77.8707,24436.0
2022-04-11 15:50:00,78.77,78.83,78.58,78.59,43942.0,77.9103,77.9696,77.7224,77.7323,43942.0
2022-04-11 15:55:00,78.61,78.78,78.56,78.76,80505.0,77.752,77.9202,77.7026,77.9004,80505.0
2022-04-12 09:30:00,79.39,79.6,78.61,79.2,47631.0,78.5235,78.7312,77.752,78.3356,47631.0
2022-04-12 09:35:00,79.27,80.14,78.8,79.85,39798.0,78.4048,79.2653,77.94,78.9785,39798.0
2022-04-12 09:40:00,79.87,80.28,79.53,79.57,25599.0,78.9983,79.4038,78.662,78.7016,25599.0
2022-04-12 09:45:00,79.66,79.68,79.03,79.22,28830.0,78.7906,78.8104,78.1675,78.3554,28830.0
2022-04-12 09:50:00,79.26,79.61,79.23,79.49,7496.0,78.3949,78.7411,78.3653,78.6224,7496.0
2022-04-12 09:55:00,79.58,79.7,79.33,79.65,27292.0,78.7115,78.8301,78.4642,78.7807,27292.0
2022-04-12 10:00:00,79.69,79.9,79.26,79.83,21949.0,78.8203,79.028,78.3949,78.9587,21949.0
2022-04-12 10:05:00,79.8,79.97,79.55,79.89,24437.0,78.929,79.0972,78.6818,79.0181,24437.0
2022-04-12 10:10:00,79.9,79.94,79.56,79.6,24659.0,79.028,79.0675,78.6917,78.7312,24659.0
2022-04-12 10:15:00,79.55,79.55,79.19,79.26,17694.0,78.6818,78.6818,78.3257,78.3949,17694.0
2022-04-12 10:20:00,79.3,79.66,79.3,79.53,13329.0,78.4345,78.7906,78.4345,78.662,13329.0
2022-04-12 10:25:00,79.58,79.68,79.4,79.41,8945.0,78.7115,78.8104,78.5334,78.5433,8945.0
2022-04-12 10:30:00,79.39,79.52,79.25,79.48,20563.0,78.5235,78.6521,78.3851,78.6125,20563.0
2022-04-12 10:35:00,79.49,79.61,79.12,79.15,9525.0,78.6224,78.7411,78.2565,78.2861,9525.0
2022-04-12 10:40:00,79.18,79.28,79.12,79.22,13910.0,78.3158,78.4147,78.2565,78.3554,13910.0
2022-04-12 10:45:00,79.22,79.5,79.22,79.28,14839.0,78.3554,78.6323,78.3554,78.4147,14839.0
2022-04-12 10:50:00,79.28,79.3,79.02,79.15,4649.0,78.4147,78.4345,78.1576,78.2861,4649.0
2022-04-12 10:55:00,79.09,79.47,79.09,79.42,8858.0,78.2268,78.6027,78.2268,78.5532,8858.0
2022-04-12 11:00:00,79.32,79.53,79.26,79.52,11075.0,78.4543,78.662,78.3949,78.6521,11075.0
2022-04-12 11:05:00,79.5,79.66,79.42,79.45,12747.0,78.6323,78.7906,78.5532,78.5829,12747.0
2022-04-12 11:10:00,79.48,79.53,79.34,79.5,8438.0,78.6125,78.662,78.4741,78.6323,8438.0
2022-04-12 11:15:00,79.46,79.52,79.26,79.27,9269.0,78.5928,78.6521,78.3949,78.4048,9269.0
2022-04-12 11:20:00,79.3,79.63,79.26,79.63,10614.0,78.4345,78.7609,78.3949,78.7609,10614.0
2022-04-12 11:25:00,79.66,79.94,79.65,79.86,12773.0,78.7906,79.0675,78.7807,78.9884,12773.0
2022-04-12 11:30:00,79.9,79.99,79.79,79.88,6237.0,79.028,79.117,78.9192,79.0082,6237.0
2022-04-12 11:35:00,79.86,79.95,79.74,79.87,15498.0,78.9884,79.0774,78.8697,78.9983,15498.0
2022-04-12 11:40:00,79.9,79.93,79.79,79.91,8883.0,79.028,79.0576,78.9192,79.0378,8883.0
2022-04-12 11:45:00,79.95,80.07,79.86,79.9,18507.0,79.0774,79.1961,78.9884,79.028,18507.0
2022-04-12 11:50:00,79.91,79.93,79.77,79.79,13729.0,79.0378,79.0576,78.8994,78.9192,13729.0
2022-04-12 11:55:00,79.78,79.84,79.67,79.75,8980.0,78.9093,78.9686,78.8005,78.8796,8980.0
2022-04-12 12:00:00,79.77,79.78,79.62,79.69,9428.0,78.8994,78.9093,78.751,78.8203,9428.0
2022-04-12 12:05:00,79.68,79.7,79.41,79.46,39804.0,78.8104,78.8301,78.5433,78.5928,39804.0
2022-04-12 12:10:00,79.5,79.52,79.33,79.33,8466.0,78.6323,78.6521,78.4642,78.4642,8466.0
2022-04-12 12:15:00,79.36,79.58,79.35,79.45,11142.0,78.4939,78.7115,78.484,78.5829,11142.0
2022-04-12 12:20:00,79.42,79.48,79.28,79.36,5808.0,78.5532,78.6125,78.4147,78.4939,5808.0
2022-04-12 12:25:00,79.29,79.33,79.17,79.29,7473.0,78.4246,78.4642,78.3059,78.4246,7473.0
2022-04-12 12:30:00,79.25,79.35,79.22,79.22,4675.0,78.3851,78.484,78.3554,78.3554,4675.0
2022-04-12 12:35:00,79.27,79.41,79.23,79.34,4793.0,78.4048,78.5433,78.3653,78.4741,4793.0
2022-04-12 12:40:00,79.37,79.41,79.26,79.3,6836.0,78.5037,78.5433,78.3949,78.4345,6836.0
2022-04-12 12:45:00,79.32,79.36,79.17,79.32,6271.0,78.4543,78.4939,78.3059,78.4543,6271.0
2022-04-12 12:50:00,79.36,79.48,79.24,79.26,5269.0,78.4939,78.6125,78.3752,78.3949,5269.0
2022-04-12 12:55:00,79.28,79.4,79.24,79.39,7900.0,78.4147,78.5334,78.3752,78.5235,7900.0
2022-04-12 13:00:00,79.33,79.39,79.16,79.24,7250.0,78.4642,78.5235,78.296,78.3752,7250.0
2022-04-12 13:05:00,79.25,79.43,79.25,79.36,10276.0,78.3851,78.5631,78.3851,78.4939,10276.0
2022-04-12 13:10:00,79.41,79.69,79.41,79.61,13157.0,78.5433,78.8203,78.5433,78.7411,13157.0
2022-04-12 13:15:00,79.59,79.6,79.41,79.53,9282.0,78.7213,78.7312,78.5433,78.662,9282.0
2022-04-12 13:20:00,79.54,79.62,79.37,79.4,5551.0,78.6719,78.751,78.5037,78.5334,5551.0
2022-04-12 13:25:00,79.42,79.42,79.27,79.38,3850.0,78.5532,78.5532,78.4048,78.5136,3850.0
2022-04-12 13:30:00,79.29,79.4,79.25,79.35,6268.0,78.4246,78.5334,78.3851,78.484,6268.0
2022-04-12 13:35:00,79.34,79.44,79.26,79.28,4289.0,78.4741,78.573,78.3949,78.4147,4289.0
2022-04-12 13:40:00,79.27,79.3,79.14,79.18,5802.0,78.4048,78.4345,78.2763,78.3158,5802.0
2022-04-12 13:45:00,79.14,79.2,79.1,79.16,7848.0,78.2763,78.3356,78.2367,78.296,7848.0
2022-04-12 13:50:00,79.12,79.17,78.94,78.94,5467.0,78.2565,78.3059,78.0784,78.0784,5467.0
2022-04-12 13:55:00,78.94,78.94,78.78,78.85,6078.0,78.0784,78.0784,77.9202,77.9894,6078.0
2022-04-12 14:00:00,78.85,79.01,78.72,79.01,11567.0,77.9894,78.1477,77.8608,78.1477,11567.0
2022-04-12 14:05:00,78.97,79.11,78.92,78.97,6037.0,78.1081,78.2466,78.0587,78.1081,6037.0
2022-04-12 14:10:00,78.98,78.99,78.82,78.82,10240.0,78.118,78.1279,77.9597,77.9597,10240.0
2022-04-12 14:15:00,78.84,78.84,78.73,78.75,6674.0,77.9795,77.9795,77.8707,77.8905,6674.0
2022-04-12 14:20:00,78.77,78.88,78.73,78.75,9715.0,77.9103,78.0191,77.8707,77.8905,9715.0
2022-04-12 14:25:00,78.75,78.81,78.72,78.72,11045.0,77.8905,77.9499,77.8608,77.8608,11045.0
2022-04-12 14:30:00,78.71,78.78,78.57,78.77,19150.0,77.8509,77.9202,77.7125,77.9103,19150.0
2022-04-12 14:35:00,78.71,78.88,78.68,78.73,26168.0,77.8509,78.0191,77.8213,77.8707,26168.0
2022-04-12 14:40:00,78.76,78.76,78.51,78.6,12028.0,77.9004,77.9004,77.6531,77.7421,12028.0
2022-04-12 14:45:00,78.66,78.88,78.65,78.8,24328.0,77.8015,78.0191,77.7916,77.94,24328.0
2022-04-12 14:50:00,78.76,78.81,78.6,78.75,14551.0,77.9004,77.9499,77.7421,77.8905,14551.0
2022-04-12 14:55:00,78.74,78.78,78.65,78.67,7934.0,77.8806,77.9202,77.7916,77.8114,7934.0
2022-04-12 15:00:00,78.68,78.76,78.53,78.58,30129.0,77.8213,77.9004,77.6729,77.7224,30129.0
2022-04-12 15:05:00,78.59,78.6,78.51,78.53,15249.0,77.7323,77.7421,77.6531,77.6729,15249.0
2022-04-12 15:10:00,78.56,78.62,78.5,78.62,13771.0,77.7026,77.7619,77.6432,77.7619,13771.0
2022-04-12 15:15:00,78.62,78.78,78.59,78.77,16868.0,77.7619,77.9202,77.7323,77.9103,16868.0
2022-04-12 15:20:00,78.8,78.9,78.77,78.84,13503.0,77.94,78.0389,77.9103,77.9795,13503.0
2022-04-12 15:25:00,78.81,78.81,78.5,78.59,26882.0,77.9499,77.9499,77.6432,77.7323,26882.0
2022-04-12 15:30:00,78.55,78.62,78.48,78.55,15961.0,77.6927,77.7619,77.6235,77.6927,15961.0
2022-04-12 15:35:00,78.54,78.86,78.53,78.84,23353.0,77.6828,77.9993,77.6729,77.9795,23353.0
2022-04-12 15:40:00,78.82,78.95,78.79,78.83,21749.0,77.9597,78.0883,77.9301,77.9696,21749.0
2022-04-12 15:45:00,78.77,79.05,78.72,78.94,25400.0,77.9103,78.1872,77.8608,78.0784,25400.0
2022-04-12 15:50:00,78.85,78.97,78.79,78.85,34465.0,77.9894,78.1081,77.9301,77.9894,34465.0
2022-04-12 15:55:00,78.85,78.9,78.74,78.77,93392.0,77.9894,78.0389,77.8806,77.9103,93392.0
2022-04-13 09:30:00,80.19,81.39,80.12,81.39,87723.0,79.3148,80.5017,79.2456,80.5017,87723.0
2022-04-13 09:35:00,81.42,81.51,81.0,81.31,32362.0,80.5314,80.6204,80.116,80.4226,32362.0
2022-04-13 09:40:00,81.43,81.45,80.75,80.95,62349.0,80.5413,80.561,79.8687,80.0665,62349.0
2022-04-13 09:45:00,80.91,81.64,80.71,81.61,46546.0,80.0269,80.749,79.8291,80.7193,46546.0
2022-04-13 09:50:00,81.64,81.75,81.29,81.43,23468.0,80.749,80.8578,80.4028,80.5413,23468.0
2022-04-13 09:55:00,81.57,81.85,81.36,81.68,21774.0,80.6797,80.9567,80.472,80.7885,21774.0
2022-04-13 10:00:00,81.64,81.66,81.26,81.53,26768.0,80.749,80.7687,80.3731,80.6402,26768.0
2022-04-13 10:05:00,81.5,81.72,81.46,81.6,11111.0,80.6105,80.8281,80.5709,80.7094,11111.0
2022-04-13 10:10:00,81.56,82.14,81.43,82.14,51582.0,80.6698,81.2435,80.5413,81.2435,51582.0
2022-04-13 10:15:00,82.15,82.54,82.14,82.26,32580.0,81.2534,81.6391,81.2435,81.3622,32580.0
2022-04-13 10:20:00,82.21,82.29,81.91,82.02,34351.0,81.3127,81.3919,81.016,81.1248,34351.0
2022-04-13 10:25:00,82.04,82.15,81.78,81.78,26472.0,81.1446,81.2534,80.8874,80.8874,26472.0
2022-04-13 10:30:00,81.74,82.06,81.73,81.77,17057.0,80.8479,81.1644,80.838,80.8775,17057.0
2022-04-13 10:35:00,81.77,81.81,81.52,81.67,13440.0,80.8775,80.9171,80.6303,80.7786,13440.0
2022-04-13 10:40:00,81.67,82.01,81.46,81.96,23393.0,80.7786,81.1149,80.5709,81.0655,23393.0
2022-04-13 10:45:00,81.98,82.17,81.77,81.81,19658.0,81.0853,81.2732,80.8775,80.9171,19658.0
2022-04-13 10:50:00,81.91,82.05,81.88,81.98,14798.0,81.016,81.1545,80.9863,81.0853,14798.0
2022-04-13 10:55:00,81.95,82.25,81.93,82.17,34176.0,81.0556,81.3523,81.0358,81.2732,34176.0
2022-04-13 11:00:00,82.21,82.41,82.13,82.27,16288.0,81.3127,81.5106,81.2336,81.3721,16288.0
2022-04-13 11:05:00,82.23,82.27,81.9,81.93,17015.0,81.3325,81.3721,81.0061,81.0358,17015.0
2022-04-13 11:10:00,81.91,82.08,81.91,82.08,12874.0,81.016,81.1842,81.016,81.1842,12874.0
2022-04-13 11:15:00,82.08,82.16,82.05,82.14,12701.0,81.1842,81.2633,81.1545,81.2435,12701.0
2022-04-13 11:20:00,82.12,82.16,82.02,82.1,10646.0,81.2237,81.2633,81.1248,81.2039,10646.0
2022-04-13 11:25:00,82.1,82.29,82.08,82.29,13896.0,81.2039,81.3919,81.1842,81.3919,13896.0
2022-04-13 11:30:00,82.25,82.43,82.25,82.3,22825.0,81.3523,81.5303,81.3523,81.4018,22825.0
2022-04-13 11:35:00,82.32,82.35,82.04,82.17,13513.0,81.4215,81.4512,81.1446,81.2732,13513.0
2022-04-13 11:40:00,82.19,82.25,82.12,82.19,11410.0,81.293,81.3523,81.2237,81.293,11410.0
2022-04-13 11:45:00,82.14,82.32,82.14,82.26,12149.0,81.2435,81.4215,81.2435,81.3622,12149.0
2022-04-13 11:50:00,82.21,82.21,81.99,82.03,9049.0,81.3127,81.3127,81.0951,81.1347,9049.0
2022-04-13 11:55:00,82.0,82.08,81.96,81.96,18777.0,81.105,81.1842,81.0655,81.0655,18777.0
2022-04-13 12:00:00,81.92,82.1,81.78,82.1,14770.0,81.0259,81.2039,80.8874,81.2039,14770.0
2022-04-13 12:05:00,82.09,82.23,82.06,82.13,11896.0,81.1941,81.3325,81.1644,81.2336,11896.0
2022-04-13 12:10:00,82.09,82.19,81.99,82.15,9975.0,81.1941,81.293,81.0951,81.2534,9975.0
2022-04-13 12:15:00,82.09,82.14,81.95,81.99,6130.0,81.1941,81.2435,81.0556,81.0951,6130.0
2022-04-13 12:20:00,81.98,81.99,81.72,81.95,27671.0,81.0853,81.0951,80.8281,81.0556,27671.0
2022-04-13 12:25:00,81.97,82.03,81.88,82.01,17008.0,81.0754,81.1347,80.9863,81.1149,17008.0
2022-04-13 12:30:00,82.04,82.31,82.0,82.24,19721.0,81.1446,81.4117,81.105,81.3424,19721.0
2022-04-13 12:35:00,82.24,82.28,82.12,82.17,7280.0,81.3424,81.382,81.2237,81.2732,7280.0
2022-04-13 12:40:00,82.15,82.35,82.15,82.26,10425.0,81.2534,81.4512,81.2534,81.3622,10425.0
2022-04-13 12:45:00,82.3,82.3,82.17,82.23,7535.0,81.4018,81.4018,81.2732,81.3325,7535.0
2022-04-13 12:50:00,82.25,82.26,82.15,82.25,10901.0,81.3523,81.3622,81.2534,81.3523,10901.0
2022-04-13 12:55:00,82.26,82.29,82.17,82.26,23816.0,81.3622,81.3919,81.2732,81.3622,23816.0
2022-04-13 13:00:00,82.22,82.28,82.2,82.2,10067.0,81.3226,81.382,81.3029,81.3029,10067.0
2022-04-13 13:05:00,82.19,82.25,82.17,82.22,8203.0,81.293,81.3523,81.2732,81.3226,8203.0
2022-04-13 13:10:00,82.21,82.38,82.21,82.33,58946.0,81.3127,81.4809,81.3127,81.4314,58946.0
2022-04-13 13:15:00,82.31,82.38,82.29,82.38,6510.0,81.4117,81.4809,81.3919,81.4809,6510.0
2022-04-13 13:20:00,82.37,82.47,82.32,82.39,11536.0,81.471,81.5699,81.4215,81.4908,11536.0
2022-04-13 13:25:00,82.43,82.43,82.28,82.32,10521.0,81.5303,81.5303,81.382,81.4215,10521.0
2022-04-13 13:30:00,82.35,82.4,82.19,82.23,20430.0,81.4512,81.5007,81.293,81.3325,20430.0
2022-04-13 13:35:00,82.24,82.31,82.16,82.16,10175.0,81.3424,81.4117,81.2633,81.2633,10175.0
2022-04-13 13:40:00,82.18,82.23,82.11,82.22,20047.0,81.2831,81.3325,81.2138,81.3226,20047.0
2022-04-13 13:45:00,82.23,82.26,82.12,82.17,11431.0,81.3325,81.3622,81.2237,81.2732,11431.0
2022-04-13 13:50:00,82.16,82.17,81.96,82.01,12854.0,81.2633,81.2732,81.0655,81.1149,12854.0
2022-04-13 13:55:00,82.0,82.12,81.97,82.12,5525.0,81.105,81.2237,81.0754,81.2237,5525.0
2022-04-13 14:00:00,82.13,82.13,81.98,82.08,9843.0,81.2336,81.2336,81.0853,81.1842,9843.0
2022-04-13 14:05:00,82.1,82.29,82.08,82.23,14328.0,81.2039,81.3919,81.1842,81.3325,14328.0
2022-04-13 14:10:00,82.21,82.23,81.92,81.99,11369.0,81.3127,81.3325,81.0259,81.0951,11369.0
2022-04-13 14:15:00,81.99,82.13,81.95,82.13,8881.0,81.0951,81.2336,81.0556,81.2336,8881.0
2022-04-13 14:20:00,82.11,82.16,82.0,82.0,8464.0,81.2138,81.2633,81.105,81.105,8464.0
2022-04-13 14:25:00,82.02,82.08,81.93,82.01,7161.0,81.1248,81.1842,81.0358,81.1149,7161.0
2022-04-13 14:30:00,82.03,82.12,81.99,82.11,13915.0,81.1347,81.2237,81.0951,81.2138,13915.0
2022-04-13 14:35:00,82.1,82.17,82.02,82.05,9084.0,81.2039,81.2732,81.1248,81.1545,9084.0
2022-04-13 14:40:00,82.03,82.11,82.03,82.11,5973.0,81.1347,81.2138,81.1347,81.2138,5973.0
2022-04-13 14:45:00,82.12,82.14,81.96,82.0,7196.0,81.2237,81.2435,81.0655,81.105,7196.0
2022-04-13 14:50:00,82.02,82.04,81.98,81.98,4868.0,81.1248,81.1446,81.0853,81.0853,4868.0
2022-04-13 14:55:00,81.96,81.99,81.88,81.89,3748.0,81.0655,81.0951,80.9863,80.9962,3748.0
2022-04-13 15:00:00,81.89,81.91,81.73,81.79,7422.0,80.9962,81.016,80.838,80.8973,7422.0
2022-04-13 15:05:00,81.82,81.97,81.82,81.94,12408.0,80.927,81.0754,80.927,81.0457,12408.0
2022-04-13 15:10:00,81.92,81.98,81.88,81.94,11724.0,81.0259,81.0853,80.9863,81.0457,11724.0
2022-04-13 15:15:00,81.93,82.03,81.93,81.96,17565.0,81.0358,81.1347,81.0358,81.0655,17565.0
2022-04-13 15:20:00,81.96,82.06,81.95,82.02,14448.0,81.0655,81.1644,81.0556,81.1248,14448.0
2022-04-13 15:25:00,82.03,82.07,81.93,81.99,11948.0,81.1347,81.1743,81.0358,81.0951,11948.0
2022-04-13 15:30:00,81.99,82.19,81.96,82.14,24108.0,81.0951,81.293,81.0655,81.2435,24108.0
2022-04-13 15:35:00,82.14,82.19,81.99,82.07,20698.0,81.2435,81.293,81.0951,81.1743,20698.0
2022-04-13 15:40:00,82.07,82.07,81.96,82.04,23650.0,81.1743,81.1743,81.0655,81.1446,23650.0
2022-04-13 15:45:00,82.03,82.13,82.0,82.13,35915.0,81.1347,81.2336,81.105,81.2336,35915.0
2022-04-13 15:50:00,82.14,82.2,81.96,82.02,55372.0,81.2435,81.3029,81.0655,81.1248,55372.0
2022-04-13 15:55:00,82.0,82.02,81.88,82.0,136402.0,81.105,81.1248,80.9863,81.105,136402.0
2022-04-14 09:30:00,82.5,83.55,82.36,83.55,111974.0,81.5996,82.6381,81.4611,82.6381,111974.0
2022-04-14 09:35:00,83.55,83.77,83.23,83.49,39750.0,82.6381,82.8557,82.3216,82.5788,39750.0
2022-04-14 09:40:00,83.59,83.78,82.95,82.95,20819.0,82.6777,82.8656,82.0447,82.0447,20819.0
2022-04-14 09:45:00,82.98,83.46,82.93,83.42,17959.0,82.0743,82.5491,82.0249,82.5095,17959.0
2022-04-14 09:50:00,83.46,84.08,83.39,84.0,48722.0,82.5491,83.1623,82.4799,83.0832,48722.0
2022-04-14 09:55:00,84.0,84.38,83.95,84.16,42594.0,83.0832,83.4591,83.0338,83.2415,42594.0
2022-04-14 10:00:00,84.24,84.89,84.21,84.65,83485.0,83.3206,83.9635,83.2909,83.7261,83485.0
2022-04-14 10:05:00,84.64,84.64,83.75,83.84,63125.0,83.7162,83.7162,82.8359,82.925,63125.0
2022-04-14 10:10:00,83.81,84.15,83.73,83.73,20138.0,82.8953,83.2316,82.8162,82.8162,20138.0
2022-04-14 10:15:00,83.72,83.73,83.36,83.6,18572.0,82.8063,82.8162,82.4502,82.6876,18572.0
2022-04-14 10:20:00,83.55,83.82,83.45,83.79,13389.0,82.6381,82.9052,82.5392,82.8755,13389.0
2022-04-14 10:25:00,83.79,83.82,83.6,83.62,31505.0,82.8755,82.9052,82.6876,82.7074,31505.0
2022-04-14 10:30:00,83.61,83.78,83.5,83.51,25960.0,82.6975,82.8656,82.5887,82.5986,25960.0
2022-04-14 10:35:00,83.54,83.69,83.4,83.6,24409.0,82.6282,82.7766,82.4898,82.6876,24409.0
2022-04-14 10:40:00,83.59,83.6,83.26,83.48,70627.0,82.6777,82.6876,82.3513,82.5689,70627.0
2022-04-14 10:45:00,83.4,83.43,83.07,83.13,15779.0,82.4898,82.5194,82.1634,82.2227,15779.0
2022-04-14 10:50:00,83.08,83.26,82.9,82.97,42581.0,82.1733,82.3513,81.9952,82.0645,42581.0
2022-04-14 10:55:00,82.96,83.15,82.93,82.96,9569.0,82.0546,82.2425,82.0249,82.0546,9569.0
2022-04-14 11:00:00,82.89,83.18,82.84,83.18,26182.0,81.9853,82.2722,81.9359,82.2722,26182.0
2022-04-14 11:05:00,83.17,83.26,83.06,83.2,9349.0,82.2623,82.3513,82.1535,82.2919,9349.0
2022-04-14 11:10:00,83.23,83.24,82.96,83.06,9148.0,82.3216,82.3315,82.0546,82.1535,9148.0
2022-04-14 11:15:00,83.08,83.16,82.94,83.05,13062.0,82.1733,82.2524,82.0348,82.1436,13062.0
2022-04-14 11:20:00,83.14,83.42,83.13,83.42,5212.0,82.2326,82.5095,82.2227,82.5095,5212.0
2022-04-14 11:25:00,83.41,83.41,83.26,83.34,3837.0,82.4996,82.4996,82.3513,82.4304,3837.0
2022-04-14 11:30:00,83.34,83.38,83.25,83.33,10592.0,82.4304,82.47,82.3414,82.4205,10592.0
2022-04-14 11:35:00,83.3,83.38,83.23,83.25,6827.0,82.3909,82.47,82.3216,82.3414,6827.0
2022-04-14 11:40:00,83.27,83.3,83.14,83.23,9621.0,82.3612,82.3909,82.2326,82.3216,9621.0
2022-04-14 11:45:00,83.18,83.2,83.0,83.0,8412.0,82.2722,82.2919,82.0941,82.0941,8412.0
2022-04-14 11:50:00,83.06,83.06,82.81,82.95,6251.0,82.1535,82.1535,81.9062,82.0447,6251.0
2022-04-14 11:55:00,82.94,82.97,82.78,82.86,21358.0,82.0348,82.0645,81.8765,81.9557,21358.0
2022-04-14 12:00:00,82.89,83.02,82.78,82.78,7307.0,81.9853,82.1139,81.8765,81.8765,7307.0
2022-04-14 12:05:00,82.74,82.89,82.71,82.83,7153.0,81.837,81.9853,81.8073,81.926,7153.0
2022-04-14 12:10:00,82.84,83.1,82.82,83.04,7751.0,81.9359,82.193,81.9161,82.1337,7751.0
2022-04-14 12:15:00,83.01,83.01,82.7,82.8,6827.0,82.104,82.104,81.7974,81.8963,6827.0
2022-04-14 12:20:00,82.8,82.83,82.68,82.73,11221.0,81.8963,81.926,81.7776,81.8271,11221.0
2022-04-14 12:25:00,82.77,82.77,82.62,82.62,6849.0,81.8666,81.8666,81.7183,81.7183,6849.0
2022-04-14 12:30:00,82.6,82.7,82.56,82.6,7902.0,81.6985,81.7974,81.6589,81.6985,7902.0
2022-04-14 12:35:00,82.56,82.75,82.47,82.66,10517.0,81.6589,81.8469,81.5699,81.7578,10517.0
2022-04-14 12:40:00,82.61,82.69,82.58,82.68,16981.0,81.7084,81.7875,81.6787,81.7776,16981.0
2022-04-14 12:45:00,82.63,82.75,82.6,82.72,7596.0,81.7282,81.8469,81.6985,81.8172,7596.0
2022-04-14 12:50:00,82.71,82.77,82.62,82.77,4229.0,81.8073,81.8666,81.7183,81.8666,4229.0
2022-04-14 12:55:00,82.77,82.87,82.68,82.84,8494.0,81.8666,81.9655,81.7776,81.9359,8494.0
2022-04-14 13:00:00,82.85,82.87,82.71,82.82,6898.0,81.9458,81.9655,81.8073,81.9161,6898.0
2022-04-14 13:05:00,82.81,82.87,82.69,82.74,13556.0,81.9062,81.9655,81.7875,81.837,13556.0
2022-04-14 13:10:00,82.75,82.84,82.66,82.66,7351.0,81.8469,81.9359,81.7578,81.7578,7351.0
2022-04-14 13:15:00,82.69,82.77,82.65,82.72,17077.0,81.7875,81.8666,81.7479,81.8172,17077.0
2022-04-14 13:20:00,82.7,82.79,82.7,82.72,3915.0,81.7974,81.8864,81.7974,81.8172,3915.0
2022-04-14 13:25:00,82.74,82.8,82.63,82.68,6299.0,81.837,81.8963,81.7282,81.7776,6299.0
2022-04-14 13:30:00,82.65,82.79,82.63,82.71,12828.0,81.7479,81.8864,81.7282,81.8073,12828.0
2022-04-14 13:35:00,82.73,82.84,82.73,82.81,6667.0,81.8271,81.9359,81.8271,81.9062,6667.0
2022-04-14 13:40:00,82.84,82.99,82.84,82.93,8529.0,81.9359,82.0842,81.9359,82.0249,8529.0
2022-04-14 13:45:00,82.93,83.07,82.85,82.93,11285.0,82.0249,82.1634,81.9458,82.0249,11285.0
2022-04-14 13:50:00,82.96,83.06,82.9,82.95,10605.0,82.0546,82.1535,81.9952,82.0447,10605.0
2022-04-14 13:55:00,82.93,83.07,82.92,83.07,10956.0,82.0249,82.1634,82.015,82.1634,10956.0
2022-04-14 14:00:00,83.06,83.2,83.01,83.11,10326.0,82.1535,82.2919,82.104,82.2029,10326.0
2022-04-14 14:05:00,83.08,83.19,83.06,83.09,7399.0,82.1733,82.2821,82.1535,82.1831,7399.0
2022-04-14 14:10:00,83.06,83.25,83.04,83.24,13321.0,82.1535,82.3414,82.1337,82.3315,13321.0
2022-04-14 14:15:00,83.25,83.31,83.17,83.22,11940.0,82.3414,82.4007,82.2623,82.3117,11940.0
2022-04-14 14:20:00,83.2,83.22,82.95,83.04,16081.0,82.2919,82.3117,82.0447,82.1337,16081.0
2022-04-14 14:25:00,83.04,83.08,82.93,83.03,5927.0,82.1337,82.1733,82.0249,82.1238,5927.0
2022-04-14 14:30:00,83.02,83.04,82.83,82.83,4689.0,82.1139,82.1337,81.926,81.926,4689.0
2022-04-14 14:35:00,82.84,82.88,82.77,82.85,12818.0,81.9359,81.9754,81.8666,81.9458,12818.0
2022-04-14 14:40:00,82.88,83.04,82.87,83.03,13802.0,81.9754,82.1337,81.9655,82.1238,13802.0
2022-04-14 14:45:00,83.02,83.11,82.9,82.91,11136.0,82.1139,82.2029,81.9952,82.0051,11136.0
2022-04-14 14:50:00,82.92,82.95,82.7,82.71,5823.0,82.015,82.0447,81.7974,81.8073,5823.0
2022-04-14 14:55:00,82.68,82.69,82.59,82.63,15121.0,81.7776,81.7875,81.6886,81.7282,15121.0
2022-04-14 15:00:00,82.62,82.62,82.5,82.55,14530.0,81.7183,81.7183,81.5996,81.649,14530.0
2022-04-14 15:05:00,82.54,82.59,82.41,82.45,9029.0,81.6391,81.6886,81.5106,81.5501,9029.0
2022-04-14 15:10:00,82.45,82.51,82.35,82.48,7941.0,81.5501,81.6095,81.4512,81.5798,7941.0
2022-04-14 15:15:00,82.52,82.64,82.51,82.62,6766.0,81.6194,81.7381,81.6095,81.7183,6766.0
2022-04-14 15:20:00,82.65,82.65,82.57,82.64,9599.0,81.7479,81.7479,81.6688,81.7381,9599.0
2022-04-14 15:25:00,82.59,82.69,82.52,82.68,9196.0,81.6886,81.7875,81.6194,81.7776,9196.0
2022-04-14 15:30:00,82.64,82.65,82.5,82.5,12462.0,81.7381,81.7479,81.5996,81.5996,12462.0
2022-04-14 15:35:00,82.55,82.77,82.54,82.67,19741.0,81.649,81.8666,81.6391,81.7677,19741.0
2022-04-14 15:40:00,82.68,82.94,82.66,82.94,24552.0,81.7776,82.0348,81.7578,82.0348,24552.0
2022-04-14 15:45:00,82.92,82.92,82.73,82.78,33509.0,82.015,82.015,81.8271,81.8765,33509.0
2022-04-14 15:50:00,82.78,82.8,82.61,82.73,54386.0,81.8765,81.8963,81.7084,81.8271,54386.0
2022-04-14 15:55:00,82.75,82.78,82.55,82.58,121836.0,81.8469,81.8765,81.649,81.6787,121836.0
2022-04-18 09:30:00,81.97,82.0,81.5,81.71,37960.0,81.0754,81.105,80.6105,80.8182,37960.0
2022-04-18 09:35:00,81.87,82.36,81.73,82.15,17135.0,80.9765,81.4611,80.838,81.2534,17135.0
2022-04-18 09:40:00,82.02,82.35,81.9,82.28,12063.0,81.1248,81.4512,81.0061,81.382,12063.0
2022-04-18 09:45:00,82.15,82.58,82.09,82.46,9763.0,81.2534,81.6787,81.1941,81.56,9763.0
2022-04-18 09:50:00,82.39,82.74,82.33,82.73,20750.0,81.4908,81.837,81.4314,81.8271,20750.0
2022-04-18 09:55:00,82.67,82.71,82.15,82.2,15267.0,81.7677,81.8073,81.2534,81.3029,15267.0
2022-04-18 10:00:00,82.24,82.76,82.19,82.76,14297.0,81.3424,81.8567,81.293,81.8567,14297.0
2022-04-18 10:05:00,82.79,82.89,82.57,82.57,14223.0,81.8864,81.9853,81.6688,81.6688,14223.0
2022-04-18 10:10:00,82.53,82.63,82.28,82.3,7927.0,81.6293,81.7282,81.382,81.4018,7927.0
2022-04-18 10:15:00,82.39,82.57,82.39,82.53,4517.0,81.4908,81.6688,81.4908,81.6293,4517.0
2022-04-18 10:20:00,82.59,82.76,82.51,82.76,11000.0,81.6886,81.8567,81.6095,81.8567,11000.0
2022-04-18 10:25:00,82.84,82.93,82.44,82.5,11304.0,81.9359,82.0249,81.5402,81.5996,11304.0
2022-04-18 10:30:00,82.49,82.58,82.42,82.5,19640.0,81.5897,81.6787,81.5205,81.5996,19640.0
2022-04-18 10:35:00,82.5,82.5,82.13,82.28,7884.0,81.5996,81.5996,81.2336,81.382,7884.0
2022-04-18 10:40:00,82.28,82.46,82.16,82.2,25552.0,81.382,81.56,81.2633,81.3029,25552.0
2022-04-18 10:45:00,82.26,82.52,82.2,82.52,5382.0,81.3622,81.6194,81.3029,81.6194,5382.0
2022-04-18 10:50:00,82.54,82.54,82.34,82.42,8425.0,81.6391,81.6391,81.4413,81.5205,8425.0
2022-04-18 10:55:00,82.42,82.45,82.3,82.33,4340.0,81.5205,81.5501,81.4018,81.4314,4340.0
2022-04-18 11:00:00,82.33,82.51,82.32,82.44,3892.0,81.4314,81.6095,81.4215,81.5402,3892.0
2022-04-18 11:05:00,82.49,82.51,82.27,82.29,3612.0,81.5897,81.6095,81.3721,81.3919,3612.0
2022-04-18 11:10:00,82.32,82.44,82.32,82.32,2831.0,81.4215,81.5402,81.4215,81.4215,2831.0
2022-04-18 11:15:00,82.32,82.36,82.03,82.08,6972.0,81.4215,81.4611,81.1347,81.1842,6972.0
2022-04-18 11:20:00,82.03,82.07,81.85,81.91,11354.0,81.1347,81.1743,80.9567,81.016,11354.0
2022-04-18 11:25:00,81.9,81.92,81.71,81.83,7332.0,81.0061,81.0259,80.8182,80.9369,7332.0
2022-04-18 11:30:00,81.81,81.82,81.68,81.68,4606.0,80.9171,80.927,80.7885,80.7885,4606.0
2022-04-18 11:35:00,81.74,81.77,81.44,81.46,24817.0,80.8479,80.8775,80.5512,80.5709,24817.0
2022-04-18 11:40:00,81.48,81.52,81.39,81.42,15371.0,80.5907,80.6303,80.5017,80.5314,15371.0
2022-04-18 11:45:00,81.39,81.45,81.2,81.22,7592.0,80.5017,80.561,80.3138,80.3336,7592.0
2022-04-18 11:50:00,81.21,81.38,81.21,81.35,8250.0,80.3237,80.4918,80.3237,80.4621,8250.0
2022-04-18 11:55:00,81.36,81.47,81.34,81.44,4905.0,80.472,80.5808,80.4522,80.5512,4905.0
2022-04-18 12:00:00,81.41,81.41,81.19,81.31,6853.0,80.5215,80.5215,80.3039,80.4226,6853.0
2022-04-18 12:05:00,81.34,81.39,81.26,81.31,5660.0,80.4522,80.5017,80.3731,80.4226,5660.0
2022-04-18 12:10:00,81.31,81.39,81.28,81.31,4682.0,80.4226,80.5017,80.3929,80.4226,4682.0
2022-04-18 12:15:00,81.32,81.33,81.16,81.2,8096.0,80.4325,80.4424,80.2742,80.3138,8096.0
2022-04-18 12:20:00,81.23,81.3,81.15,81.3,6313.0,80.3434,80.4127,80.2643,80.4127,6313.0
2022-04-18 12:25:00,81.24,81.26,81.04,81.05,8737.0,80.3533,80.3731,80.1555,80.1654,8737.0
2022-04-18 12:30:00,81.08,81.15,81.06,81.15,2619.0,80.1951,80.2643,80.1753,80.2643,2619.0
2022-04-18 12:35:00,81.15,81.18,81.1,81.15,2369.0,80.2643,80.294,80.2149,80.2643,2369.0
2022-04-18 12:40:00,81.18,81.35,81.11,81.35,9041.0,80.294,80.4621,80.2248,80.4621,9041.0
2022-04-18 12:45:00,81.36,81.36,81.2,81.22,2724.0,80.472,80.472,80.3138,80.3336,2724.0
2022-04-18 12:50:00,81.22,81.36,81.19,81.36,2547.0,80.3336,80.472,80.3039,80.472,2547.0
2022-04-18 12:55:00,81.41,81.47,81.39,81.41,4503.0,80.5215,80.5808,80.5017,80.5215,4503.0
2022-04-18 13:00:00,81.44,81.53,81.33,81.39,2400.0,80.5512,80.6402,80.4424,80.5017,2400.0
2022-04-18 13:05:00,81.39,81.54,81.37,81.54,2852.0,80.5017,80.6501,80.4819,80.6501,2852.0
2022-04-18 13:10:00,81.53,81.59,81.45,81.45,5232.0,80.6402,80.6995,80.561,80.561,5232.0
2022-04-18 13:15:00,81.41,81.46,81.36,81.4,4622.0,80.5215,80.5709,80.472,80.5116,4622.0
2022-04-18 13:20:00,81.46,81.57,81.45,81.48,3090.0,80.5709,80.6797,80.561,80.5907,3090.0
2022-04-18 13:25:00,81.51,81.58,81.5,81.52,4458.0,80.6204,80.6896,80.6105,80.6303,4458.0
2022-04-18 13:30:00,81.53,81.7,81.53,81.66,3975.0,80.6402,80.8083,80.6402,80.7687,3975.0
2022-04-18 13:35:00,81.71,81.86,81.61,81.71,14873.0,80.8182,80.9666,80.7193,80.8182,14873.0
2022-04-18 13:40:00,81.73,81.82,81.61,81.64,5508.0,80.838,80.927,80.7193,80.749,5508.0
2022-04-18 13:45:00,81.63,81.71,81.58,81.7,13572.0,80.7391,80.8182,80.6896,80.8083,13572.0
2022-04-18 13:50:00,81.68,81.78,81.62,81.77,5763.0,80.7885,80.8874,80.7292,80.8775,5763.0
2022-04-18 13:55:00,81.77,81.88,81.68,81.73,9075.0,80.8775,80.9863,80.7885,80.838,9075.0
2022-04-18 14:00:00,81.76,81.78,81.62,81.68,11078.0,80.8677,80.8874,80.7292,80.7885,11078.0
2022-04-18 14:05:00,81.71,81.77,81.57,81.57,3944.0,80.8182,80.8775,80.6797,80.6797,3944.0
2022-04-18 14:10:00,81.58,81.7,81.54,81.64,7626.0,80.6896,80.8083,80.6501,80.749,7626.0
2022-04-18 14:15:00,81.65,81.76,81.57,81.62,3500.0,80.7589,80.8677,80.6797,80.7292,3500.0
2022-04-18 14:20:00,81.62,81.73,81.56,81.71,2225.0,80.7292,80.838,80.6698,80.8182,2225.0
2022-04-18 14:25:00,81.79,81.82,81.66,81.7,2646.0,80.8973,80.927,80.7687,80.8083,2646.0
2022-04-18 14:30:00,81.7,81.9,81.7,81.88,7839.0,80.8083,81.0061,80.8083,80.9863,7839.0
2022-04-18 14:35:00,81.86,81.89,81.76,81.77,5814.0,80.9666,80.9962,80.8677,80.8775,5814.0
2022-04-18 14:40:00,81.8,81.81,81.66,81.69,3506.0,80.9072,80.9171,80.7687,80.7984,3506.0
2022-04-18 14:45:00,81.69,81.69,81.55,81.6,3783.0,80.7984,80.7984,80.66,80.7094,3783.0
2022-04-18 14:50:00,81.63,81.76,81.62,81.73,5084.0,80.7391,80.8677,80.7292,80.838,5084.0
2022-04-18 14:55:00,81.71,81.71,81.54,81.56,3429.0,80.8182,80.8182,80.6501,80.6698,3429.0
2022-04-18 15:00:00,81.58,81.69,81.58,81.64,5898.0,80.6896,80.7984,80.6896,80.749,5898.0
2022-04-18 15:05:00,81.66,81.77,81.57,81.59,4013.0,80.7687,80.8775,80.6797,80.6995,4013.0
2022-04-18 15:10:00,81.61,81.7,81.53,81.62,4203.0,80.7193,80.8083,80.6402,80.7292,4203.0
2022-04-18 15:15:00,81.65,81.65,81.43,81.43,7240.0,80.7589,80.7589,80.5413,80.5413,7240.0
2022-04-18 15:20:00,81.45,81.49,81.35,81.35,4040.0,80.561,80.6006,80.4621,80.4621,4040.0
2022-04-18 15:25:00,81.38,81.41,81.31,81.31,11362.0,80.4918,80.5215,80.4226,80.4226,11362.0
2022-04-18 15:30:00,81.31,81.31,81.17,81.22,13315.0,80.4226,80.4226,80.2841,80.3336,13315.0
2022-04-18 15:35:00,81.21,81.25,81.11,81.18,12522.0,80.3237,80.3632,80.2248,80.294,12522.0
2022-04-18 15:40:00,81.17,81.3,81.02,81.26,27412.0,80.2841,80.4127,80.1357,80.3731,27412.0
2022-04-18 15:45:00,81.24,81.28,81.11,81.11,13153.0,80.3533,80.3929,80.2248,80.2248,13153.0
2022-04-18 15:50:00,81.09,81.19,80.98,81.14,33859.0,80.205,80.3039,80.0962,80.2544,33859.0
2022-04-18 15:55:00,81.14,81.37,81.11,81.37,69656.0,80.2544,80.4819,80.2248,80.4819,69656.0
2022-04-19 09:30:00,82.03,83.23,82.03,83.08,52522.0,81.1347,82.3216,81.1347,82.1733,52522.0
2022-04-19 09:35:00,83.0,83.43,82.8,83.02,46392.0,82.0941,82.5194,81.8963,82.1139,46392.0
2022-04-19 09:40:00,83.06,83.35,82.95,83.09,14670.0,82.1535,82.4403,82.0447,82.1831,14670.0
2022-04-19 09:45:00,83.08,83.12,82.5,82.57,13780.0,82.1733,82.2128,81.5996,81.6688,13780.0
2022-04-19 09:50:00,82.48,82.95,82.46,82.7,11257.0,81.5798,82.0447,81.56,81.7974,11257.0
2022-04-19 09:55:00,82.66,83.32,82.66,83.27,24453.0,81.7578,82.4106,81.7578,82.3612,24453.0
2022-04-19 10:00:00,83.3,83.88,83.13,83.78,39010.0,82.3909,82.9645,82.2227,82.8656,39010.0
2022-04-19 10:05:00,83.83,83.83,83.47,83.56,30861.0,82.9151,82.9151,82.559,82.648,30861.0
2022-04-19 10:10:00,83.59,83.68,83.37,83.55,24559.0,82.6777,82.7667,82.4601,82.6381,24559.0
2022-04-19 10:15:00,83.52,83.81,83.42,83.74,21177.0,82.6084,82.8953,82.5095,82.826,21177.0
2022-04-19 10:20:00,83.76,84.13,83.61,84.04,28273.0,82.8458,83.2118,82.6975,83.1228,28273.0
2022-04-19 10:25:00,84.06,84.06,83.8,83.81,20400.0,83.1426,83.1426,82.8854,82.8953,20400.0
2022-04-19 10:30:00,83.85,84.13,83.83,84.05,15405.0,82.9348,83.2118,82.9151,83.1327,15405.0
2022-04-19 10:35:00,83.99,84.16,83.93,84.02,22064.0,83.0733,83.2415,83.014,83.103,22064.0
2022-04-19 10:40:00,83.98,84.17,83.94,84.16,16052.0,83.0634,83.2514,83.0239,83.2415,16052.0
2022-04-19 10:45:00,84.14,84.24,84.02,84.2,22004.0,83.2217,83.3206,83.103,83.281,22004.0
2022-04-19 10:50:00,84.2,84.25,84.04,84.04,23600.0,83.281,83.3305,83.1228,83.1228,23600.0
2022-04-19 10:55:00,84.01,84.14,83.89,84.13,18515.0,83.0931,83.2217,82.9744,83.2118,18515.0
2022-04-19 11:00:00,84.1,84.4,84.07,84.37,31479.0,83.1821,83.4788,83.1524,83.4492,31479.0
2022-04-19 11:05:00,84.37,84.57,84.24,84.27,35435.0,83.4492,83.647,83.3206,83.3503,35435.0
2022-04-19 11:10:00,84.25,84.39,84.14,84.37,29516.0,83.3305,83.469,83.2217,83.4492,29516.0
2022-04-19 11:15:00,84.34,84.46,84.29,84.3,12042.0,83.4195,83.5382,83.37,83.3799,12042.0
2022-04-19 11:20:00,84.29,84.44,84.27,84.42,37934.0,83.37,83.5184,83.3503,83.4986,37934.0
2022-04-19 11:25:00,84.44,84.66,84.44,84.58,27477.0,83.5184,83.736,83.5184,83.6569,27477.0
2022-04-19 11:30:00,84.58,84.76,84.58,84.73,20815.0,83.6569,83.8349,83.6569,83.8052,20815.0
2022-04-19 11:35:00,84.75,84.88,84.68,84.88,13465.0,83.825,83.9536,83.7558,83.9536,13465.0
2022-04-19 11:40:00,84.87,84.89,84.74,84.89,18919.0,83.9437,83.9635,83.8151,83.9635,18919.0
2022-04-19 11:45:00,84.87,84.91,84.7,84.71,10239.0,83.9437,83.9833,83.7756,83.7855,10239.0
2022-04-19 11:50:00,84.69,84.8,84.58,84.68,20236.0,83.7657,83.8745,83.6569,83.7558,20236.0
2022-04-19 11:55:00,84.64,84.64,84.41,84.51,18094.0,83.7162,83.7162,83.4887,83.5876,18094.0
2022-04-19 12:00:00,84.46,84.56,84.32,84.39,40994.0,83.5382,83.6371,83.3997,83.469,40994.0
2022-04-19 12:05:00,84.39,84.42,84.15,84.3,21524.0,83.469,83.4986,83.2316,83.3799,21524.0
2022-04-19 12:10:00,84.35,84.48,84.32,84.47,11460.0,83.4294,83.558,83.3997,83.5481,11460.0
2022-04-19 12:15:00,84.46,84.66,84.4,84.64,14620.0,83.5382,83.736,83.4788,83.7162,14620.0
2022-04-19 12:20:00,84.61,84.62,84.52,84.56,5429.0,83.6866,83.6964,83.5975,83.6371,5429.0
2022-04-19 12:25:00,84.6,84.62,84.41,84.45,7847.0,83.6767,83.6964,83.4887,83.5283,7847.0
2022-04-19 12:30:00,84.47,84.53,84.35,84.44,10949.0,83.5481,83.6074,83.4294,83.5184,10949.0
2022-04-19 12:35:00,84.42,84.52,84.33,84.34,8667.0,83.4986,83.5975,83.4096,83.4195,8667.0
2022-04-19 12:40:00,84.34,84.35,84.04,84.3,19212.0,83.4195,83.4294,83.1228,83.3799,19212.0
2022-04-19 12:45:00,84.24,84.52,84.24,84.52,8951.0,83.3206,83.5975,83.3206,83.5975,8951.0
2022-04-19 12:50:00,84.5,84.61,84.43,84.61,12229.0,83.5778,83.6866,83.5085,83.6866,12229.0
2022-04-19 12:55:00,84.62,84.67,84.55,84.55,13841.0,83.6964,83.7459,83.6272,83.6272,13841.0
2022-04-19 13:00:00,84.6,84.76,84.58,84.76,42316.0,83.6767,83.8349,83.6569,83.8349,42316.0
2022-04-19 13:05:00,84.76,84.85,84.65,84.67,18815.0,83.8349,83.9239,83.7261,83.7459,18815.0
2022-04-19 13:10:00,84.68,84.77,84.62,84.71,9527.0,83.7558,83.8448,83.6964,83.7855,9527.0
2022-04-19 13:15:00,84.68,84.78,84.53,84.53,6643.0,83.7558,83.8547,83.6074,83.6074,6643.0
2022-04-19 13:20:00,84.56,84.64,84.53,84.53,7452.0,83.6371,83.7162,83.6074,83.6074,7452.0
2022-04-19 13:25:00,84.51,84.51,84.35,84.37,5765.0,83.5876,83.5876,83.4294,83.4492,5765.0
2022-04-19 13:30:00,84.35,84.5,84.34,84.4,18221.0,83.4294,83.5778,83.4195,83.4788,18221.0
2022-04-19 13:35:00,84.38,84.5,84.33,84.5,7546.0,83.4591,83.5778,83.4096,83.5778,7546.0
2022-04-19 13:40:00,84.5,84.55,84.42,84.54,6224.0,83.5778,83.6272,83.4986,83.6173,6224.0
2022-04-19 13:45:00,84.44,84.47,84.35,84.47,5909.0,83.5184,83.5481,83.4294,83.5481,5909.0
2022-04-19 13:50:00,84.47,84.49,84.35,84.35,6339.0,83.5481,83.5679,83.4294,83.4294,6339.0
2022-04-19 13:55:00,84.34,84.35,84.24,84.24,8797.0,83.4195,83.4294,83.3206,83.3206,8797.0
2022-04-19 14:00:00,84.22,84.27,84.16,84.23,10642.0,83.3008,83.3503,83.2415,83.3107,10642.0
2022-04-19 14:05:00,84.22,84.28,84.16,84.25,6777.0,83.3008,83.3602,83.2415,83.3305,6777.0
2022-04-19 14:10:00,84.28,84.28,84.07,84.08,6033.0,83.3602,83.3602,83.1524,83.1623,6033.0
2022-04-19 14:15:00,84.07,84.11,83.98,84.01,4817.0,83.1524,83.192,83.0634,83.0931,4817.0
2022-04-19 14:20:00,84.02,84.11,84.0,84.08,8746.0,83.103,83.192,83.0832,83.1623,8746.0
2022-04-19 14:25:00,84.07,84.16,83.95,84.16,7714.0,83.1524,83.2415,83.0338,83.2415,7714.0
2022-04-19 14:30:00,84.17,84.21,84.09,84.09,8373.0,83.2514,83.2909,83.1722,83.1722,8373.0
2022-04-19 14:35:00,84.08,84.26,84.07,84.23,5221.0,83.1623,83.3404,83.1524,83.3107,5221.0
2022-04-19 14:40:00,84.23,84.29,84.18,84.26,6084.0,83.3107,83.37,83.2612,83.3404,6084.0
2022-04-19 14:45:00,84.23,84.35,84.23,84.27,5631.0,83.3107,83.4294,83.3107,83.3503,5631.0
2022-04-19 14:50:00,84.28,84.34,84.23,84.25,5476.0,83.3602,83.4195,83.3107,83.3305,5476.0
2022-04-19 14:55:00,84.23,84.35,84.23,84.29,7366.0,83.3107,83.4294,83.3107,83.37,7366.0
2022-04-19 15:00:00,84.3,84.31,84.23,84.28,11486.0,83.3799,83.3898,83.3107,83.3602,11486.0
2022-04-19 15:05:00,84.27,84.27,84.09,84.21,12404.0,83.3503,83.3503,83.1722,83.2909,12404.0
2022-04-19 15:10:00,84.22,84.52,84.2,84.5,25535.0,83.3008,83.5975,83.281,83.5778,25535.0
2022-04-19 15:15:00,84.49,84.57,84.48,84.48,15024.0,83.5679,83.647,83.558,83.558,15024.0
2022-04-19 15:20:00,84.5,84.51,84.36,84.39,11232.0,83.5778,83.5876,83.4393,83.469,11232.0
2022-04-19 15:25:00,84.4,84.43,84.34,84.38,14103.0,83.4788,83.5085,83.4195,83.4591,14103.0
2022-04-19 15:30:00,84.4,84.57,84.36,84.49,23196.0,83.4788,83.647,83.4393,83.5679,23196.0
2022-04-19 15:35:00,84.49,84.54,84.42,84.43,23143.0,83.5679,83.6173,83.4986,83.5085,23143.0
2022-04-19 15:40:00,84.39,84.42,84.31,84.38,21194.0,83.469,83.4986,83.3898,83.4591,21194.0
2022-04-19 15:45:00,84.38,84.5,84.28,84.47,60151.0,83.4591,83.5778,83.3602,83.5481,60151.0
2022-04-19 15:50:00,84.49,84.66,84.37,84.38,52187.0,83.5679,83.736,83.4492,83.4591,52187.0
2022-04-19 15:55:00,84.38,84.55,84.21,84.47,148602.0,83.4591,83.6272,83.2909,83.5481,148602.0
2022-04-20 09:30:00,84.48,85.93,84.44,85.84,98019.0,83.558,84.9921,83.5184,84.9031,98019.0
2022-04-20 09:35:00,85.9,85.98,85.44,85.44,29775.0,84.9625,85.0416,84.5075,84.5075,29775.0
2022-04-20 09:40:00,85.5,85.62,84.34,84.36,32457.0,84.5668,84.6855,83.4195,83.4393,32457.0
2022-04-20 09:45:00,84.31,84.56,84.0,84.5,25419.0,83.3898,83.6371,83.0832,83.5778,25419.0
2022-04-20 09:50:00,84.41,84.41,84.06,84.35,12890.0,83.4887,83.4887,83.1426,83.4294,12890.0
2022-04-20 09:55:00,84.28,84.57,84.14,84.57,15708.0,83.3602,83.647,83.2217,83.647,15708.0
2022-04-20 10:00:00,84.54,85.0,84.47,84.95,18074.0,83.6173,84.0723,83.5481,84.0228,18074.0
2022-04-20 10:05:00,84.94,84.99,84.66,84.97,20824.0,84.013,84.0624,83.736,84.0426,20824.0
2022-04-20 10:10:00,84.95,84.97,84.68,84.78,33825.0,84.0228,84.0426,83.7558,83.8547,33825.0
2022-04-20 10:15:00,84.81,85.14,84.79,85.09,13934.0,83.8844,84.2108,83.8646,84.1613,13934.0
2022-04-20 10:20:00,85.09,85.25,84.91,84.93,14271.0,84.1613,84.3196,83.9833,84.0031,14271.0
2022-04-20 10:25:00,84.92,84.92,84.59,84.85,11169.0,83.9932,83.9932,83.6668,83.9239,11169.0
2022-04-20 10:30:00,84.91,85.1,84.61,85.02,10558.0,83.9833,84.1712,83.6866,84.0921,10558.0
2022-04-20 10:35:00,85.0,85.05,84.92,85.01,5113.0,84.0723,84.1218,83.9932,84.0822,5113.0
2022-04-20 10:40:00,85.09,85.21,85.04,85.09,5832.0,84.1613,84.28,84.1119,84.1613,5832.0
2022-04-20 10:45:00,85.1,85.22,84.95,85.15,29181.0,84.1712,84.2899,84.0228,84.2207,29181.0
2022-04-20 10:50:00,85.15,85.35,85.06,85.17,20719.0,84.2207,84.4185,84.1316,84.2404,20719.0
2022-04-20 10:55:00,85.16,85.25,85.07,85.18,32862.0,84.2305,84.3196,84.1415,84.2503,32862.0
2022-04-20 11:00:00,85.14,85.14,84.91,84.92,12710.0,84.2108,84.2108,83.9833,83.9932,12710.0
2022-04-20 11:05:00,84.98,85.03,84.81,84.87,7044.0,84.0525,84.102,83.8844,83.9437,7044.0
2022-04-20 11:10:00,84.84,84.88,84.69,84.75,5663.0,83.914,83.9536,83.7657,83.825,5663.0
2022-04-20 11:15:00,84.77,84.88,84.7,84.83,21375.0,83.8448,83.9536,83.7756,83.9042,21375.0
2022-04-20 11:20:00,84.88,84.91,84.81,84.91,5239.0,83.9536,83.9833,83.8844,83.9833,5239.0
2022-04-20 11:25:00,84.85,85.1,84.83,85.06,11649.0,83.9239,84.1712,83.9042,84.1316,11649.0
2022-04-20 11:30:00,85.06,85.25,85.03,85.19,10761.0,84.1316,84.3196,84.102,84.2602,10761.0
2022-04-20 11:35:00,85.21,85.33,85.21,85.26,9333.0,84.28,84.3987,84.28,84.3295,9333.0
2022-04-20 11:40:00,85.23,85.32,85.22,85.29,5687.0,84.2998,84.3888,84.2899,84.3591,5687.0
2022-04-20 11:45:00,85.29,85.34,85.11,85.11,9056.0,84.3591,84.4086,84.1811,84.1811,9056.0
2022-04-20 11:50:00,85.11,85.17,84.96,85.09,12070.0,84.1811,84.2404,84.0327,84.1613,12070.0
2022-04-20 11:55:00,85.08,85.33,85.08,85.29,10981.0,84.1514,84.3987,84.1514,84.3591,10981.0
2022-04-20 12:00:00,85.3,85.46,85.25,85.4,22489.0,84.369,84.5273,84.3196,84.4679,22489.0
2022-04-20 12:05:00,85.4,85.46,85.27,85.33,7815.0,84.4679,84.5273,84.3393,84.3987,7815.0
2022-04-20 12:10:00,85.32,85.32,85.13,85.13,6225.0,84.3888,84.3888,84.2009,84.2009,6225.0
2022-04-20 12:15:00,85.12,85.18,85.07,85.09,8115.0,84.191,84.2503,84.1415,84.1613,8115.0
2022-04-20 12:20:00,85.08,85.09,84.95,84.99,11611.0,84.1514,84.1613,84.0228,84.0624,11611.0
2022-04-20 12:25:00,85.02,85.06,84.91,84.97,6095.0,84.0921,84.1316,83.9833,84.0426,6095.0
2022-04-20 12:30:00,84.96,85.1,84.96,85.1,9950.0,84.0327,84.1712,84.0327,84.1712,9950.0
2022-04-20 12:35:00,85.11,85.2,85.07,85.07,6035.0,84.1811,84.2701,84.1415,84.1415,6035.0
2022-04-20 12:40:00,85.09,85.09,84.98,85.05,16200.0,84.1613,84.1613,84.0525,84.1218,16200.0
2022-04-20 12:45:00,85.09,85.13,85.03,85.13,7438.0,84.1613,84.2009,84.102,84.2009,7438.0
2022-04-20 12:50:00,85.12,85.34,85.1,85.31,13037.0,84.191,84.4086,84.1712,84.3789,13037.0
2022-04-20 12:55:00,85.32,85.33,85.26,85.29,10314.0,84.3888,84.3987,84.3295,84.3591,10314.0
2022-04-20 13:00:00,85.31,85.44,85.26,85.4,7450.0,84.3789,84.5075,84.3295,84.4679,7450.0
2022-04-20 13:05:00,85.37,85.37,85.2,85.27,10739.0,84.4383,84.4383,84.2701,84.3393,10739.0
2022-04-20 13:10:00,85.27,85.36,85.24,85.27,5908.0,84.3393,84.4284,84.3097,84.3393,5908.0
2022-04-20 13:15:00,85.27,85.41,85.21,85.21,5458.0,84.3393,84.4778,84.28,84.28,5458.0
2022-04-20 13:20:00,85.17,85.27,85.15,85.25,3401.0,84.2404,84.3393,84.2207,84.3196,3401.0
2022-04-20 13:25:00,85.23,85.23,85.11,85.17,4588.0,84.2998,84.2998,84.1811,84.2404,4588.0
2022-04-20 13:30:00,85.15,85.27,85.11,85.16,4832.0,84.2207,84.3393,84.1811,84.2305,4832.0
2022-04-20 13:35:00,85.18,85.2,85.09,85.1,3089.0,84.2503,84.2701,84.1613,84.1712,3089.0
2022-04-20 13:40:00,85.09,85.28,85.09,85.22,5415.0,84.1613,84.3492,84.1613,84.2899,5415.0
2022-04-20 13:45:00,85.22,85.33,85.2,85.21,5327.0,84.2899,84.3987,84.2701,84.28,5327.0
2022-04-20 13:50:00,85.16,85.22,85.02,85.13,9096.0,84.2305,84.2899,84.0921,84.2009,9096.0
2022-04-20 13:55:00,85.14,85.14,85.02,85.11,3578.0,84.2108,84.2108,84.0921,84.1811,3578.0
2022-04-20 14:00:00,85.07,85.12,84.91,84.93,9452.0,84.1415,84.191,83.9833,84.0031,9452.0
2022-04-20 14:05:00,84.95,84.96,84.84,84.86,2253.0,84.0228,84.0327,83.914,83.9338,2253.0
2022-04-20 14:10:00,84.88,84.88,84.63,84.69,10543.0,83.9536,83.9536,83.7063,83.7657,10543.0
2022-04-20 14:15:00,84.68,84.83,84.58,84.64,10690.0,83.7558,83.9042,83.6569,83.7162,10690.0
2022-04-20 14:20:00,84.68,84.78,84.62,84.77,15078.0,83.7558,83.8547,83.6964,83.8448,15078.0
2022-04-20 14:25:00,84.77,84.86,84.7,84.78,8210.0,83.8448,83.9338,83.7756,83.8547,8210.0
2022-04-20 14:30:00,84.76,84.83,84.69,84.69,8958.0,83.8349,83.9042,83.7657,83.7657,8958.0
2022-04-20 14:35:00,84.7,84.7,84.53,84.53,7552.0,83.7756,83.7756,83.6074,83.6074,7552.0
2022-04-20 14:40:00,84.52,84.61,84.4,84.53,10479.0,83.5975,83.6866,83.4788,83.6074,10479.0
2022-04-20 14:45:00,84.52,84.62,84.48,84.61,6297.0,83.5975,83.6964,83.558,83.6866,6297.0
2022-04-20 14:50:00,84.58,84.61,84.41,84.42,7629.0,83.6569,83.6866,83.4887,83.4986,7629.0
2022-04-20 14:55:00,84.42,84.53,84.38,84.48,15645.0,83.4986,83.6074,83.4591,83.558,15645.0
2022-04-20 15:00:00,84.51,84.72,84.51,84.59,10731.0,83.5876,83.7954,83.5876,83.6668,10731.0
2022-04-20 15:05:00,84.59,84.6,84.37,84.45,5537.0,83.6668,83.6767,83.4492,83.5283,5537.0
2022-04-20 15:10:00,84.48,84.69,84.47,84.67,7892.0,83.558,83.7657,83.5481,83.7459,7892.0
2022-04-20 15:15:00,84.65,84.72,84.61,84.63,7006.0,83.7261,83.7954,83.6866,83.7063,7006.0
2022-04-20 15:20:00,84.62,84.62,84.49,84.52,9016.0,83.6964,83.6964,83.5679,83.5975,9016.0
2022-04-20 15:25:00,84.54,84.64,84.54,84.56,8704.0,83.6173,83.7162,83.6173,83.6371,8704.0
2022-04-20 15:30:00,84.55,84.58,84.4,84.41,11169.0,83.6272,83.6569,83.4788,83.4887,11169.0
2022-04-20 15:35:00,84.42,84.57,84.4,84.45,9732.0,83.4986,83.647,83.4788,83.5283,9732.0
2022-04-20 15:40:00,84.47,84.65,84.46,84.65,12052.0,83.5481,83.7261,83.5382,83.7261,12052.0
2022-04-20 15:45:00,84.65,84.76,84.63,84.66,26240.0,83.7261,83.8349,83.7063,83.736,26240.0
2022-04-20 15:50:00,84.67,84.69,84.34,84.41,41765.0,83.7459,83.7657,83.4195,83.4887,41765.0
2022-04-20 15:55:00,84.41,84.42,84.29,84.35,74823.0,83.4887,83.4986,83.37,83.4294,74823.0
2022-04-21 09:30:00,87.05,87.68,86.15,87.01,428162.0,86.0999,86.723,85.2097,86.0604,428162.0
2022-04-21 09:35:00,87.01,87.24,86.35,86.39,167962.0,86.0604,86.2878,85.4076,85.4471,167962.0
2022-04-21 09:40:00,86.39,87.15,86.3,86.79,125453.0,85.4471,86.1988,85.3581,85.8428,125453.0
2022-04-21 09:45:00,86.75,86.75,86.15,86.19,48489.0,85.8032,85.8032,85.2097,85.2493,48489.0
2022-04-21 09:50:00,86.15,86.41,86.05,86.12,48476.0,85.2097,85.4669,85.1108,85.1801,48476.0
2022-04-21 09:55:00,86.11,86.48,85.99,86.02,26052.0,85.1702,85.5361,85.0515,85.0812,26052.0
2022-04-21 10:00:00,86.01,86.05,85.66,85.98,30958.0,85.0713,85.1108,84.7251,85.0416,30958.0
2022-04-21 10:05:00,85.93,86.16,85.8,85.93,29772.0,84.9921,85.2196,84.8636,84.9921,29772.0
2022-04-21 10:10:00,85.9,86.13,85.83,86.0,26262.0,84.9625,85.19,84.8932,85.0614,26262.0
2022-04-21 10:15:00,86.01,86.3,85.93,86.21,44507.0,85.0713,85.3581,84.9921,85.2691,44507.0
2022-04-21 10:20:00,86.19,86.36,85.9,86.23,51115.0,85.2493,85.4175,84.9625,85.2889,51115.0
2022-04-21 10:25:00,86.18,86.2,85.74,85.88,30514.0,85.2394,85.2592,84.8042,84.9427,30514.0
2022-04-21 10:30:00,85.91,86.35,85.89,86.34,33475.0,84.9724,85.4076,84.9526,85.3977,33475.0
2022-04-21 10:35:00,86.31,86.33,85.93,85.97,24850.0,85.368,85.3878,84.9921,85.0317,24850.0
2022-04-21 10:40:00,86.01,86.27,85.97,86.2,20919.0,85.0713,85.3284,85.0317,85.2592,20919.0
2022-04-21 10:45:00,86.21,86.25,85.88,85.88,21899.0,85.2691,85.3087,84.9427,84.9427,21899.0
2022-04-21 10:50:00,85.8,85.92,85.65,85.83,18089.0,84.8636,84.9823,84.7152,84.8932,18089.0
2022-04-21 10:55:00,85.84,85.86,85.54,85.79,16878.0,84.9031,84.9229,84.6064,84.8537,16878.0
2022-04-21 11:00:00,85.77,85.9,85.58,85.8,12222.0,84.8339,84.9625,84.646,84.8636,12222.0
2022-04-21 11:05:00,85.79,85.86,85.57,85.58,21197.0,84.8537,84.9229,84.6361,84.646,21197.0
2022-04-21 11:10:00,85.59,85.83,85.56,85.79,17904.0,84.6559,84.8932,84.6262,84.8537,17904.0
2022-04-21 11:15:00,85.82,85.88,85.59,85.69,11429.0,84.8833,84.9427,84.6559,84.7548,11429.0
2022-04-21 11:20:00,85.7,85.75,85.53,85.63,10819.0,84.7647,84.8141,84.5965,84.6954,10819.0
2022-04-21 11:25:00,85.67,85.83,85.65,85.7,6598.0,84.735,84.8932,84.7152,84.7647,6598.0
2022-04-21 11:30:00,85.6,85.6,85.34,85.38,18335.0,84.6657,84.6657,84.4086,84.4481,18335.0
2022-04-21 11:35:00,85.39,85.65,85.35,85.6,11446.0,84.458,84.7152,84.4185,84.6657,11446.0
2022-04-21 11:40:00,85.59,85.62,85.28,85.31,10937.0,84.6559,84.6855,84.3492,84.3789,10937.0
2022-04-21 11:45:00,85.4,85.5,85.25,85.5,14922.0,84.4679,84.5668,84.3196,84.5668,14922.0
2022-04-21 11:50:00,85.51,85.58,85.37,85.39,8351.0,84.5767,84.646,84.4383,84.458,8351.0
2022-04-21 11:55:00,85.42,85.47,85.16,85.16,8893.0,84.4877,84.5372,84.2305,84.2305,8893.0
2022-04-21 12:00:00,85.17,85.36,85.07,85.15,22713.0,84.2404,84.4284,84.1415,84.2207,22713.0
2022-04-21 12:05:00,85.14,85.31,85.14,85.22,8062.0,84.2108,84.3789,84.2108,84.2899,8062.0
2022-04-21 12:10:00,85.17,85.31,85.12,85.19,12956.0,84.2404,84.3789,84.191,84.2602,12956.0
2022-04-21 12:15:00,85.17,85.18,84.97,85.18,25562.0,84.2404,84.2503,84.0426,84.2503,25562.0
2022-04-21 12:20:00,85.15,85.34,85.04,85.06,36296.0,84.2207,84.4086,84.1119,84.1316,36296.0
2022-04-21 12:25:00,85.1,85.37,85.06,85.15,13232.0,84.1712,84.4383,84.1316,84.2207,13232.0
2022-04-21 12:30:00,85.13,85.25,84.99,85.21,45036.0,84.2009,84.3196,84.0624,84.28,45036.0
2022-04-21 12:35:00,85.2,85.32,85.06,85.13,6910.0,84.2701,84.3888,84.1316,84.2009,6910.0
2022-04-21 12:40:00,85.13,85.43,85.11,85.42,13096.0,84.2009,84.4976,84.1811,84.4877,13096.0
2022-04-21 12:45:00,85.44,85.49,85.25,85.29,12016.0,84.5075,84.5569,84.3196,84.3591,12016.0
2022-04-21 12:50:00,85.28,85.37,85.06,85.35,9782.0,84.3492,84.4383,84.1316,84.4185,9782.0
2022-04-21 12:55:00,85.35,85.38,85.24,85.24,4973.0,84.4185,84.4481,84.3097,84.3097,4973.0
2022-04-21 13:00:00,85.21,85.24,84.92,84.95,10001.0,84.28,84.3097,83.9932,84.0228,10001.0
2022-04-21 13:05:00,85.0,85.07,84.9,85.05,6343.0,84.0723,84.1415,83.9734,84.1218,6343.0
2022-04-21 13:10:00,85.05,85.07,84.85,84.89,10278.0,84.1218,84.1415,83.9239,83.9635,10278.0
2022-04-21 13:15:00,84.89,84.91,84.59,84.65,15428.0,83.9635,83.9833,83.6668,83.7261,15428.0
2022-04-21 13:20:00,84.63,85.2,84.63,85.12,11288.0,83.7063,84.2701,83.7063,84.191,11288.0
2022-04-21 13:25:00,85.05,85.4,85.02,85.33,13590.0,84.1218,84.4679,84.0921,84.3987,13590.0
2022-04-21 13:30:00,85.27,85.38,85.18,85.18,6811.0,84.3393,84.4481,84.2503,84.2503,6811.0
2022-04-21 13:35:00,85.22,85.3,85.05,85.14,6423.0,84.2899,84.369,84.1218,84.2108,6423.0
2022-04-21 13:40:00,85.17,85.24,85.05,85.13,12539.0,84.2404,84.3097,84.1218,84.2009,12539.0
2022-04-21 13:45:00,85.14,85.43,85.04,85.36,9319.0,84.2108,84.4976,84.1119,84.4284,9319.0
2022-04-21 13:50:00,85.33,85.33,84.99,85.02,7109.0,84.3987,84.3987,84.0624,84.0921,7109.0
2022-04-21 13:55:00,85.06,85.06,84.67,84.77,9688.0,84.1316,84.1316,83.7459,83.8448,9688.0
2022-04-21 14:00:00,84.7,84.7,84.24,84.25,13286.0,83.7756,83.7756,83.3206,83.3305,13286.0
2022-04-21 14:05:00,84.23,84.49,84.23,84.49,4252.0,83.3107,83.5679,83.3107,83.5679,4252.0
2022-04-21 14:10:00,84.46,84.52,84.4,84.47,9099.0,83.5382,83.5975,83.4788,83.5481,9099.0
2022-04-21 14:15:00,84.42,84.46,84.28,84.31,8567.0,83.4986,83.5382,83.3602,83.3898,8567.0
2022-04-21 14:20:00,84.36,84.52,84.36,84.36,5827.0,83.4393,83.5975,83.4393,83.4393,5827.0
2022-04-21 14:25:00,84.35,84.4,84.25,84.33,7783.0,83.4294,83.4788,83.3305,83.4096,7783.0
2022-04-21 14:30:00,84.27,84.53,84.19,84.53,8113.0,83.3503,83.6074,83.2711,83.6074,8113.0
2022-04-21 14:35:00,84.53,84.8,84.5,84.5,12409.0,83.6074,83.8745,83.5778,83.5778,12409.0
2022-04-21 14:40:00,84.51,84.53,84.15,84.17,14317.0,83.5876,83.6074,83.2316,83.2514,14317.0
2022-04-21 14:45:00,84.17,84.17,83.91,83.92,14571.0,83.2514,83.2514,82.9942,83.0041,14571.0
2022-04-21 14:50:00,83.93,83.94,83.79,83.81,5917.0,83.014,83.0239,82.8755,82.8953,5917.0
2022-04-21 14:55:00,83.76,83.77,83.39,83.45,26774.0,82.8458,82.8557,82.4799,82.5392,26774.0
2022-04-21 15:00:00,83.45,83.47,83.1,83.11,27701.0,82.5392,82.559,82.193,82.2029,27701.0
2022-04-21 15:05:00,83.14,83.29,83.12,83.22,25602.0,82.2326,82.381,82.2128,82.3117,25602.0
2022-04-21 15:10:00,83.16,83.31,83.09,83.29,18522.0,82.2524,82.4007,82.1831,82.381,18522.0
2022-04-21 15:15:00,83.31,83.5,83.25,83.48,15066.0,82.4007,82.5887,82.3414,82.5689,15066.0
2022-04-21 15:20:00,83.46,83.63,83.35,83.6,17873.0,82.5491,82.7172,82.4403,82.6876,17873.0
2022-04-21 15:25:00,83.61,83.75,83.44,83.72,25247.0,82.6975,82.8359,82.5293,82.8063,25247.0
2022-04-21 15:30:00,83.7,83.78,83.49,83.51,12320.0,82.7865,82.8656,82.5788,82.5986,12320.0
2022-04-21 15:35:00,83.52,83.52,83.3,83.33,26114.0,82.6084,82.6084,82.3909,82.4205,26114.0
2022-04-21 15:40:00,83.34,83.38,83.22,83.33,30669.0,82.4304,82.47,82.3117,82.4205,30669.0
2022-04-21 15:45:00,83.3,83.33,83.11,83.11,30484.0,82.3909,82.4205,82.2029,82.2029,30484.0
2022-04-21 15:50:00,83.11,83.49,83.11,83.46,53458.0,82.2029,82.5788,82.2029,82.5491,53458.0
2022-04-21 15:55:00,83.45,83.45,83.2,83.36,170944.0,82.5392,82.5392,82.2919,82.4502,170944.0
2022-04-22 09:30:00,83.0,83.52,82.9,83.33,39243.0,82.0941,82.6084,81.9952,82.4205,39243.0
2022-04-22 09:35:00,83.27,83.7,83.09,83.15,19882.0,82.3612,82.7865,82.1831,82.2425,19882.0
2022-04-22 09:40:00,82.93,83.08,82.64,83.0,21500.0,82.0249,82.1733,81.7381,82.0941,21500.0
2022-04-22 09:45:00,82.86,83.04,82.6,83.04,12198.0,81.9557,82.1337,81.6985,82.1337,12198.0
2022-04-22 09:50:00,82.89,83.07,82.68,82.93,10229.0,81.9853,82.1634,81.7776,82.0249,10229.0
2022-04-22 09:55:00,83.04,83.31,82.95,83.09,7693.0,82.1337,82.4007,82.0447,82.1831,7693.0
2022-04-22 10:00:00,83.21,83.44,83.03,83.03,14864.0,82.3018,82.5293,82.1238,82.1238,14864.0
2022-04-22 10:05:00,83.01,83.35,82.86,83.17,21136.0,82.104,82.4403,81.9557,82.2623,21136.0
2022-04-22 10:10:00,83.15,83.28,83.0,83.06,8950.0,82.2425,82.3711,82.0941,82.1535,8950.0
2022-04-22 10:15:00,83.06,83.16,82.87,82.89,8122.0,82.1535,82.2524,81.9655,81.9853,8122.0
2022-04-22 10:20:00,82.97,82.97,82.59,82.63,13139.0,82.0645,82.0645,81.6886,81.7282,13139.0
2022-04-22 10:25:00,82.54,82.6,82.29,82.36,23595.0,81.6391,81.6985,81.3919,81.4611,23595.0
2022-04-22 10:30:00,82.35,82.62,82.22,82.61,27201.0,81.4512,81.7183,81.3226,81.7084,27201.0
2022-04-22 10:35:00,82.59,82.95,82.53,82.8,8745.0,81.6886,82.0447,81.6293,81.8963,8745.0
2022-04-22 10:40:00,82.76,82.76,82.37,82.41,22981.0,81.8567,81.8567,81.471,81.5106,22981.0
2022-04-22 10:45:00,82.48,82.74,82.39,82.62,6931.0,81.5798,81.837,81.4908,81.7183,6931.0
2022-04-22 10:50:00,82.51,82.63,82.44,82.55,5721.0,81.6095,81.7282,81.5402,81.649,5721.0
2022-04-22 10:55:00,82.5,82.75,82.46,82.59,7522.0,81.5996,81.8469,81.56,81.6886,7522.0
2022-04-22 11:00:00,82.7,82.7,82.49,82.59,2339.0,81.7974,81.7974,81.5897,81.6886,2339.0
2022-04-22 11:05:00,82.55,83.02,82.49,82.94,11247.0,81.649,82.1139,81.5897,82.0348,11247.0
2022-04-22 11:10:00,83.03,83.17,82.92,83.07,11606.0,82.1238,82.2623,82.015,82.1634,11606.0
2022-04-22 11:15:00,83.2,83.27,83.07,83.27,4429.0,82.2919,82.3612,82.1634,82.3612,4429.0
2022-04-22 11:20:00,83.29,83.29,83.0,83.06,4750.0,82.381,82.381,82.0941,82.1535,4750.0
2022-04-22 11:25:00,83.02,83.12,82.84,82.84,11813.0,82.1139,82.2128,81.9359,81.9359,11813.0
2022-04-22 11:30:00,82.84,82.92,82.78,82.85,3689.0,81.9359,82.015,81.8765,81.9458,3689.0
2022-04-22 11:35:00,82.8,82.8,82.5,82.52,5615.0,81.8963,81.8963,81.5996,81.6194,5615.0
2022-04-22 11:40:00,82.48,82.49,82.14,82.17,17271.0,81.5798,81.5897,81.2435,81.2732,17271.0
2022-04-22 11:45:00,82.17,82.17,81.96,82.09,20450.0,81.2732,81.2732,81.0655,81.1941,20450.0
2022-04-22 11:50:00,82.04,82.18,82.04,82.11,6392.0,81.1446,81.2831,81.1446,81.2138,6392.0
2022-04-22 11:55:00,82.11,82.12,82.0,82.06,10362.0,81.2138,81.2237,81.105,81.1644,10362.0
2022-04-22 12:00:00,82.02,82.15,81.94,81.98,14870.0,81.1248,81.2534,81.0457,81.0853,14870.0
2022-04-22 12:05:00,82.0,82.12,82.0,82.04,5098.0,81.105,81.2237,81.105,81.1446,5098.0
2022-04-22 12:10:00,82.01,82.01,81.78,81.9,14444.0,81.1149,81.1149,80.8874,81.0061,14444.0
2022-04-22 12:15:00,81.87,81.87,81.77,81.85,10088.0,80.9765,80.9765,80.8775,80.9567,10088.0
2022-04-22 12:20:00,81.86,82.14,81.86,82.12,5000.0,80.9666,81.2435,80.9666,81.2237,5000.0
2022-04-22 12:25:00,82.13,82.34,82.12,82.31,8745.0,81.2336,81.4413,81.2237,81.4117,8745.0
2022-04-22 12:30:00,82.32,82.44,82.27,82.4,5475.0,81.4215,81.5402,81.3721,81.5007,5475.0
2022-04-22 12:35:00,82.45,82.55,82.36,82.36,4876.0,81.5501,81.649,81.4611,81.4611,4876.0
2022-04-22 12:40:00,82.39,82.46,82.32,82.37,7526.0,81.4908,81.56,81.4215,81.471,7526.0
2022-04-22 12:45:00,82.39,82.4,82.24,82.28,5170.0,81.4908,81.5007,81.3424,81.382,5170.0
2022-04-22 12:50:00,82.25,82.27,81.97,81.97,7390.0,81.3523,81.3721,81.0754,81.0754,7390.0
2022-04-22 12:55:00,81.96,82.03,81.83,81.84,8469.0,81.0655,81.1347,80.9369,80.9468,8469.0
2022-04-22 13:00:00,81.86,81.86,81.64,81.68,21102.0,80.9666,80.9666,80.749,80.7885,21102.0
2022-04-22 13:05:00,81.71,81.86,81.71,81.82,5812.0,80.8182,80.9666,80.8182,80.927,5812.0
2022-04-22 13:10:00,81.8,81.96,81.79,81.88,5309.0,80.9072,81.0655,80.8973,80.9863,5309.0
2022-04-22 13:15:00,81.84,81.94,81.79,81.94,5435.0,80.9468,81.0457,80.8973,81.0457,5435.0
2022-04-22 13:20:00,81.88,81.89,81.59,81.6,5308.0,80.9863,80.9962,80.6995,80.7094,5308.0
2022-04-22 13:25:00,81.57,81.71,81.48,81.71,7208.0,80.6797,80.8182,80.5907,80.8182,7208.0
2022-04-22 13:30:00,81.66,81.82,81.65,81.65,11628.0,80.7687,80.927,80.7589,80.7589,11628.0
2022-04-22 13:35:00,81.63,81.63,81.47,81.48,6796.0,80.7391,80.7391,80.5808,80.5907,6796.0
2022-04-22 13:40:00,81.46,81.58,81.42,81.55,6196.0,80.5709,80.6896,80.5314,80.66,6196.0
2022-04-22 13:45:00,81.54,81.55,81.38,81.39,6838.0,80.6501,80.66,80.4918,80.5017,6838.0
2022-04-22 13:50:00,81.39,81.39,81.18,81.2,10066.0,80.5017,80.5017,80.294,80.3138,10066.0
2022-04-22 13:55:00,81.19,81.25,81.15,81.15,11800.0,80.3039,80.3632,80.2643,80.2643,11800.0
2022-04-22 14:00:00,81.15,81.26,81.13,81.17,8112.0,80.2643,80.3731,80.2445,80.2841,8112.0
2022-04-22 14:05:00,81.22,81.4,81.22,81.38,12862.0,80.3336,80.5116,80.3336,80.4918,12862.0
2022-04-22 14:10:00,81.37,81.47,81.37,81.43,4858.0,80.4819,80.5808,80.4819,80.5413,4858.0
2022-04-22 14:15:00,81.43,81.81,81.42,81.81,4857.0,80.5413,80.9171,80.5314,80.9171,4857.0
2022-04-22 14:20:00,81.76,81.86,81.6,81.61,6479.0,80.8677,80.9666,80.7094,80.7193,6479.0
2022-04-22 14:25:00,81.5,81.51,81.44,81.5,8082.0,80.6105,80.6204,80.5512,80.6105,8082.0
2022-04-22 14:30:00,81.47,81.55,81.34,81.37,5430.0,80.5808,80.66,80.4522,80.4819,5430.0
2022-04-22 14:35:00,81.36,81.42,81.33,81.42,11038.0,80.472,80.5314,80.4424,80.5314,11038.0
2022-04-22 14:40:00,81.42,81.44,81.33,81.39,9736.0,80.5314,80.5512,80.4424,80.5017,9736.0
2022-04-22 14:45:00,81.39,81.46,81.38,81.46,10288.0,80.5017,80.5709,80.4918,80.5709,10288.0
2022-04-22 14:50:00,81.46,81.48,81.27,81.28,33244.0,80.5709,80.5907,80.383,80.3929,33244.0
2022-04-22 14:55:00,81.27,81.35,81.23,81.35,8390.0,80.383,80.4621,80.3434,80.4621,8390.0
2022-04-22 15:00:00,81.38,81.38,81.21,81.28,9515.0,80.4918,80.4918,80.3237,80.3929,9515.0
2022-04-22 15:05:00,81.26,81.42,81.22,81.36,31145.0,80.3731,80.5314,80.3336,80.472,31145.0
2022-04-22 15:10:00,81.37,81.74,81.27,81.69,12882.0,80.4819,80.8479,80.383,80.7984,12882.0
2022-04-22 15:15:00,81.66,81.87,81.63,81.87,4850.0,80.7687,80.9765,80.7391,80.9765,4850.0
2022-04-22 15:20:00,81.87,81.92,81.74,81.74,11510.0,80.9765,81.0259,80.8479,80.8479,11510.0
2022-04-22 15:25:00,81.78,81.86,81.7,81.7,5757.0,80.8874,80.9666,80.8083,80.8083,5757.0
2022-04-22 15:30:00,81.7,82.1,81.7,82.03,18698.0,80.8083,81.2039,80.8083,81.1347,18698.0
2022-04-22 15:35:00,82.03,82.15,81.98,82.06,35748.0,81.1347,81.2534,81.0853,81.1644,35748.0
2022-04-22 15:40:00,82.13,82.16,81.93,82.0,18463.0,81.2336,81.2633,81.0358,81.105,18463.0
2022-04-22 15:45:00,82.01,82.01,81.77,81.79,34833.0,81.1149,81.1149,80.8775,80.8973,34833.0
2022-04-22 15:50:00,81.78,81.81,81.56,81.68,79397.0,80.8874,80.9171,80.6698,80.7885,79397.0
2022-04-22 15:55:00,81.68,81.74,81.63,81.72,122618.0,80.7885,80.8479,80.7391,80.8281,122618.0
2022-04-25 09:30:00,80.07,80.48,79.76,80.37,72318.0,79.1961,79.6016,78.8895,79.4928,72318.0
2022-04-25 09:35:00,80.3,80.71,80.04,80.71,35390.0,79.4236,79.8291,79.1664,79.8291,35390.0
2022-04-25 09:40:00,80.75,80.96,80.38,80.44,36310.0,79.8687,80.0764,79.5027,79.5621,36310.0
2022-04-25 09:45:00,80.39,80.43,79.72,79.95,20357.0,79.5126,79.5522,78.8499,79.0774,20357.0
2022-04-25 09:50:00,79.94,80.14,79.65,79.8,14190.0,79.0675,79.2653,78.7807,78.929,14190.0
2022-04-25 09:55:00,79.76,79.97,79.65,79.78,14397.0,78.8895,79.0972,78.7807,78.9093,14397.0
2022-04-25 10:00:00,79.67,80.13,79.67,80.04,17898.0,78.8005,79.2554,78.8005,79.1664,17898.0
2022-04-25 10:05:00,79.96,80.58,79.95,80.34,12350.0,79.0873,79.7005,79.0774,79.4632,12350.0
2022-04-25 10:10:00,80.36,80.54,80.27,80.49,17937.0,79.4829,79.661,79.3939,79.6115,17937.0
2022-04-25 10:15:00,80.54,80.72,80.48,80.72,13709.0,79.661,79.839,79.6016,79.839,13709.0
2022-04-25 10:20:00,80.7,81.19,80.5,81.17,18931.0,79.8192,80.3039,79.6214,80.2841,18931.0
2022-04-25 10:25:00,81.33,81.46,81.27,81.41,18044.0,80.4424,80.5709,80.383,80.5215,18044.0
2022-04-25 10:30:00,81.41,81.78,81.4,81.69,22144.0,80.5215,80.8874,80.5116,80.7984,22144.0
2022-04-25 10:35:00,81.68,81.69,81.34,81.35,11571.0,80.7885,80.7984,80.4522,80.4621,11571.0
2022-04-25 10:40:00,81.38,81.39,81.1,81.23,7700.0,80.4918,80.5017,80.2149,80.3434,7700.0
2022-04-25 10:45:00,81.22,81.33,80.95,81.23,10289.0,80.3336,80.4424,80.0665,80.3434,10289.0
2022-04-25 10:50:00,81.26,81.26,80.73,80.77,7731.0,80.3731,80.3731,79.8489,79.8885,7731.0
2022-04-25 10:55:00,80.91,80.91,80.55,80.56,7057.0,80.0269,80.0269,79.6709,79.6808,7057.0
2022-04-25 11:00:00,80.54,80.78,80.53,80.7,10600.0,79.661,79.8984,79.6511,79.8192,10600.0
2022-04-25 11:05:00,80.68,80.78,80.55,80.66,9516.0,79.7994,79.8984,79.6709,79.7797,9516.0
2022-04-25 11:10:00,80.66,80.89,80.55,80.57,13852.0,79.7797,80.0072,79.6709,79.6906,13852.0
2022-04-25 11:15:00,80.53,80.75,80.4,80.75,7902.0,79.6511,79.8687,79.5225,79.8687,7902.0
2022-04-25 11:20:00,80.8,81.06,80.77,81.03,6888.0,79.9181,80.1753,79.8885,80.1456,6888.0
2022-04-25 11:25:00,81.05,81.35,81.03,81.23,14328.0,80.1654,80.4621,80.1456,80.3434,14328.0
2022-04-25 11:30:00,81.22,81.22,80.89,81.01,6744.0,80.3336,80.3336,80.0072,80.1258,6744.0
2022-04-25 11:35:00,80.99,81.26,80.94,81.03,4361.0,80.1061,80.3731,80.0566,80.1456,4361.0
2022-04-25 11:40:00,81.05,81.22,80.98,81.09,3547.0,80.1654,80.3336,80.0962,80.205,3547.0
2022-04-25 11:45:00,81.04,81.04,80.87,80.87,4605.0,80.1555,80.1555,79.9874,79.9874,4605.0
2022-04-25 11:50:00,80.84,80.98,80.84,80.92,3810.0,79.9577,80.0962,79.9577,80.0368,3810.0
2022-04-25 11:55:00,80.92,81.06,80.85,81.05,13028.0,80.0368,80.1753,79.9676,80.1654,13028.0
2022-04-25 12:00:00,81.01,81.02,80.78,80.86,8220.0,80.1258,80.1357,79.8984,79.9775,8220.0
2022-04-25 12:05:00,80.91,81.45,80.9,81.43,18535.0,80.0269,80.561,80.017,80.5413,18535.0
2022-04-25 12:10:00,81.44,81.49,81.34,81.37,11375.0,80.5512,80.6006,80.4522,80.4819,11375.0
2022-04-25 12:15:00,81.43,81.58,81.34,81.36,2139.0,80.5413,80.6896,80.4522,80.472,2139.0
2022-04-25 12:20:00,81.39,81.51,81.32,81.5,8833.0,80.5017,80.6204,80.4325,80.6105,8833.0
2022-04-25 12:25:00,81.54,81.55,81.38,81.44,6719.0,80.6501,80.66,80.4918,80.5512,6719.0
2022-04-25 12:30:00,81.43,81.47,81.28,81.3,7545.0,80.5413,80.5808,80.3929,80.4127,7545.0
2022-04-25 12:35:00,81.29,81.56,81.29,81.46,21981.0,80.4028,80.6698,80.4028,80.5709,21981.0
2022-04-25 12:40:00,81.43,81.48,81.37,81.39,7845.0,80.5413,80.5907,80.4819,80.5017,7845.0
2022-04-25 12:45:00,81.36,81.59,81.36,81.57,9122.0,80.472,80.6995,80.472,80.6797,9122.0
2022-04-25 12:50:00,81.58,81.6,81.41,81.41,5042.0,80.6896,80.7094,80.5215,80.5215,5042.0
2022-04-25 12:55:00,81.44,81.44,81.19,81.2,27254.0,80.5512,80.5512,80.3039,80.3138,27254.0
2022-04-25 13:00:00,81.22,81.27,80.9,81.01,18019.0,80.3336,80.383,80.017,80.1258,18019.0
2022-04-25 13:05:00,81.02,81.42,81.0,81.42,20904.0,80.1357,80.5314,80.116,80.5314,20904.0
2022-04-25 13:10:00,81.45,81.61,81.4,81.59,14499.0,80.561,80.7193,80.5116,80.6995,14499.0
2022-04-25 13:15:00,81.61,81.73,81.55,81.61,19907.0,80.7193,80.838,80.66,80.7193,19907.0
2022-04-25 13:20:00,81.62,81.62,81.5,81.56,8565.0,80.7292,80.7292,80.6105,80.6698,8565.0
2022-04-25 13:25:00,81.58,81.62,81.29,81.49,18899.0,80.6896,80.7292,80.4028,80.6006,18899.0
2022-04-25 13:30:00,81.5,81.58,81.33,81.44,8487.0,80.6105,80.6896,80.4424,80.5512,8487.0
2022-04-25 13:35:00,81.44,81.48,81.3,81.42,11224.0,80.5512,80.5907,80.4127,80.5314,11224.0
2022-04-25 13:40:00,81.45,81.71,81.4,81.59,29747.0,80.561,80.8182,80.5116,80.6995,29747.0
2022-04-25 13:45:00,81.6,81.81,81.57,81.8,8190.0,80.7094,80.9171,80.6797,80.9072,8190.0
2022-04-25 13:50:00,81.8,81.81,81.59,81.66,4454.0,80.9072,80.9171,80.6995,80.7687,4454.0
2022-04-25 13:55:00,81.69,81.85,81.61,81.67,63246.0,80.7984,80.9567,80.7193,80.7786,63246.0
2022-04-25 14:00:00,81.71,81.71,81.43,81.5,3887.0,80.8182,80.8182,80.5413,80.6105,3887.0
2022-04-25 14:05:00,81.5,81.8,81.48,81.78,15235.0,80.6105,80.9072,80.5907,80.8874,15235.0
2022-04-25 14:10:00,81.8,81.88,81.54,81.7,10651.0,80.9072,80.9863,80.6501,80.8083,10651.0
2022-04-25 14:15:00,81.68,81.82,81.68,81.79,8749.0,80.7885,80.927,80.7885,80.8973,8749.0
2022-04-25 14:20:00,81.78,81.96,81.76,81.93,17662.0,80.8874,81.0655,80.8677,81.0358,17662.0
2022-04-25 14:25:00,81.95,81.99,81.82,81.99,12109.0,81.0556,81.0951,80.927,81.0951,12109.0
2022-04-25 14:30:00,81.99,82.05,81.93,81.99,10725.0,81.0951,81.1545,81.0358,81.0951,10725.0
2022-04-25 14:35:00,81.99,82.01,81.86,81.86,11326.0,81.0951,81.1149,80.9666,80.9666,11326.0
2022-04-25 14:40:00,81.8,81.85,81.65,81.67,14652.0,80.9072,80.9567,80.7589,80.7786,14652.0
2022-04-25 14:45:00,81.62,82.0,81.59,81.98,18290.0,80.7292,81.105,80.6995,81.0853,18290.0
2022-04-25 14:50:00,81.99,82.08,81.96,82.08,13919.0,81.0951,81.1842,81.0655,81.1842,13919.0
2022-04-25 14:55:00,82.07,82.1,81.64,81.64,7164.0,81.1743,81.2039,80.749,80.749,7164.0
2022-04-25 15:00:00,81.64,81.68,81.34,81.34,11493.0,80.749,80.7885,80.4522,80.4522,11493.0
2022-04-25 15:05:00,81.43,81.51,81.33,81.48,15880.0,80.5413,80.6204,80.4424,80.5907,15880.0
2022-04-25 15:10:00,81.48,81.59,81.43,81.56,11919.0,80.5907,80.6995,80.5413,80.6698,11919.0
2022-04-25 15:15:00,81.61,81.84,81.61,81.82,8727.0,80.7193,80.9468,80.7193,80.927,8727.0
2022-04-25 15:20:00,81.82,82.2,81.82,82.14,33636.0,80.927,81.3029,80.927,81.2435,33636.0
2022-04-25 15:25:00,82.15,82.21,81.9,82.08,13928.0,81.2534,81.3127,81.0061,81.1842,13928.0
2022-04-25 15:30:00,82.06,82.33,82.04,82.23,24916.0,81.1644,81.4314,81.1446,81.3325,24916.0
2022-04-25 15:35:00,82.21,82.43,82.17,82.41,21722.0,81.3127,81.5303,81.2732,81.5106,21722.0
2022-04-25 15:40:00,82.42,82.47,82.16,82.37,26008.0,81.5205,81.5699,81.2633,81.471,26008.0
2022-04-25 15:45:00,82.41,82.47,82.1,82.15,40412.0,81.5106,81.5699,81.2039,81.2534,40412.0
2022-04-25 15:50:00,82.07,82.39,81.97,82.34,59686.0,81.1743,81.4908,81.0754,81.4413,59686.0
2022-04-25 15:55:00,82.34,82.47,82.2,82.43,129798.0,81.4413,81.5699,81.3029,81.5303,129798.0
2022-04-26 09:30:00,81.9,82.15,81.55,81.82,22246.0,81.0061,81.2534,80.66,80.927,22246.0
2022-04-26 09:35:00,81.82,81.82,81.05,81.12,9156.0,80.927,80.927,80.1654,80.2346,9156.0
2022-04-26 09:40:00,81.06,81.25,80.92,81.13,18031.0,80.1753,80.3632,80.0368,80.2445,18031.0
2022-04-26 09:45:00,81.16,81.54,81.1,81.3,13878.0,80.2742,80.6501,80.2149,80.4127,13878.0
2022-04-26 09:50:00,81.25,81.32,80.97,81.05,15187.0,80.3632,80.4325,80.0863,80.1654,15187.0
2022-04-26 09:55:00,81.08,81.26,81.06,81.14,4293.0,80.1951,80.3731,80.1753,80.2544,4293.0
2022-04-26 10:00:00,81.13,81.48,81.03,81.46,12437.0,80.2445,80.5907,80.1456,80.5709,12437.0
2022-04-26 10:05:00,81.43,81.55,81.3,81.47,10911.0,80.5413,80.66,80.4127,80.5808,10911.0
2022-04-26 10:10:00,81.28,81.37,80.94,80.94,10487.0,80.3929,80.4819,80.0566,80.0566,10487.0
2022-04-26 10:15:00,80.8,80.8,80.6,80.74,9186.0,79.9181,79.9181,79.7203,79.8588,9186.0
2022-04-26 10:20:00,80.65,80.88,80.45,80.64,11630.0,79.7698,79.9973,79.572,79.7599,11630.0
2022-04-26 10:25:00,80.62,80.7,80.5,80.65,9075.0,79.7401,79.8192,79.6214,79.7698,9075.0
2022-04-26 10:30:00,80.71,80.71,80.35,80.35,6263.0,79.8291,79.8291,79.473,79.473,6263.0
2022-04-26 10:35:00,80.38,80.43,80.07,80.1,15508.0,79.5027,79.5522,79.1961,79.2258,15508.0
2022-04-26 10:40:00,80.12,80.18,80.01,80.08,11513.0,79.2456,79.3049,79.1368,79.206,11513.0
2022-04-26 10:45:00,80.06,80.43,80.06,80.35,15300.0,79.1862,79.5522,79.1862,79.473,15300.0
2022-04-26 10:50:00,80.32,80.32,80.06,80.09,12512.0,79.4434,79.4434,79.1862,79.2159,12512.0
2022-04-26 10:55:00,80.07,80.11,79.91,80.05,21381.0,79.1961,79.2357,79.0378,79.1763,21381.0
2022-04-26 11:00:00,79.94,79.99,79.61,79.68,12897.0,79.0675,79.117,78.7411,78.8104,12897.0
2022-04-26 11:05:00,79.67,79.69,79.46,79.64,15333.0,78.8005,78.8203,78.5928,78.7708,15333.0
2022-04-26 11:10:00,79.6,79.75,79.53,79.74,9990.0,78.7312,78.8796,78.662,78.8697,9990.0
2022-04-26 11:15:00,79.74,79.75,79.21,79.22,10267.0,78.8697,78.8796,78.3455,78.3554,10267.0
2022-04-26 11:20:00,79.22,79.6,79.14,79.5,17117.0,78.3554,78.7312,78.2763,78.6323,17117.0
2022-04-26 11:25:00,79.48,79.67,79.48,79.62,16012.0,78.6125,78.8005,78.6125,78.751,16012.0
2022-04-26 11:30:00,79.55,79.68,79.43,79.5,21532.0,78.6818,78.8104,78.5631,78.6323,21532.0
2022-04-26 11:35:00,79.5,79.5,79.11,79.29,16847.0,78.6323,78.6323,78.2466,78.4246,16847.0
2022-04-26 11:40:00,79.26,79.28,79.13,79.26,12788.0,78.3949,78.4147,78.2664,78.3949,12788.0
2022-04-26 11:45:00,79.23,79.31,79.16,79.31,18400.0,78.3653,78.4444,78.296,78.4444,18400.0
2022-04-26 11:50:00,79.28,79.31,79.06,79.15,28105.0,78.4147,78.4444,78.1971,78.2861,28105.0
2022-04-26 11:55:00,79.15,79.17,78.71,78.72,38686.0,78.2861,78.3059,77.8509,77.8608,38686.0
2022-04-26 12:00:00,78.73,78.9,78.68,78.8,59321.0,77.8707,78.0389,77.8213,77.94,59321.0
2022-04-26 12:05:00,78.78,78.83,78.7,78.83,28583.0,77.9202,77.9696,77.8411,77.9696,28583.0
2022-04-26 12:10:00,78.83,78.84,78.69,78.79,17849.0,77.9696,77.9795,77.8312,77.9301,17849.0
2022-04-26 12:15:00,78.88,79.04,78.82,78.84,12600.0,78.0191,78.1773,77.9597,77.9795,12600.0
2022-04-26 12:20:00,78.85,78.99,78.85,78.93,13760.0,77.9894,78.1279,77.9894,78.0685,13760.0
2022-04-26 12:25:00,78.94,79.26,78.87,79.24,36103.0,78.0784,78.3949,78.0092,78.3752,36103.0
2022-04-26 12:30:00,79.22,79.27,79.06,79.22,7588.0,78.3554,78.4048,78.1971,78.3554,7588.0
2022-04-26 12:35:00,79.24,79.43,79.24,79.43,11340.0,78.3752,78.5631,78.3752,78.5631,11340.0
2022-04-26 12:40:00,79.43,79.63,79.4,79.59,17815.0,78.5631,78.7609,78.5334,78.7213,17815.0
2022-04-26 12:45:00,79.58,79.6,79.48,79.54,9345.0,78.7115,78.7312,78.6125,78.6719,9345.0
2022-04-26 12:50:00,79.57,79.7,79.53,79.58,5153.0,78.7016,78.8301,78.662,78.7115,5153.0
2022-04-26 12:55:00,79.56,79.92,79.52,79.86,16752.0,78.6917,79.0477,78.6521,78.9884,16752.0
2022-04-26 13:00:00,79.9,79.9,79.44,79.5,29441.0,79.028,79.028,78.573,78.6323,29441.0
2022-04-26 13:05:00,79.54,79.7,79.5,79.64,6612.0,78.6719,78.8301,78.6323,78.7708,6612.0
2022-04-26 13:10:00,79.69,79.69,79.54,79.54,11218.0,78.8203,78.8203,78.6719,78.6719,11218.0
2022-04-26 13:15:00,79.41,79.54,79.3,79.31,10592.0,78.5433,78.6719,78.4345,78.4444,10592.0
2022-04-26 13:20:00,79.32,79.35,79.19,79.2,9290.0,78.4543,78.484,78.3257,78.3356,9290.0
2022-04-26 13:25:00,79.2,79.26,79.09,79.14,11978.0,78.3356,78.3949,78.2268,78.2763,11978.0
2022-04-26 13:30:00,79.12,79.12,78.9,79.07,9649.0,78.2565,78.2565,78.0389,78.207,9649.0
2022-04-26 13:35:00,79.06,79.09,78.92,79.04,11251.0,78.1971,78.2268,78.0587,78.1773,11251.0
2022-04-26 13:40:00,79.03,79.25,78.92,79.19,8407.0,78.1675,78.3851,78.0587,78.3257,8407.0
2022-04-26 13:45:00,79.27,79.28,79.0,79.0,5148.0,78.4048,78.4147,78.1378,78.1378,5148.0
2022-04-26 13:50:00,79.02,79.02,78.91,78.92,10660.0,78.1576,78.1576,78.0488,78.0587,10660.0
2022-04-26 13:55:00,78.93,79.2,78.93,79.19,9464.0,78.0685,78.3356,78.0685,78.3257,9464.0
2022-04-26 14:00:00,79.19,79.24,79.01,79.07,6737.0,78.3257,78.3752,78.1477,78.207,6737.0
2022-04-26 14:05:00,79.09,79.18,79.0,79.0,6527.0,78.2268,78.3158,78.1378,78.1378,6527.0
2022-04-26 14:10:00,79.05,79.16,79.0,79.1,12756.0,78.1872,78.296,78.1378,78.2367,12756.0
2022-04-26 14:15:00,79.1,79.23,78.97,79.03,23693.0,78.2367,78.3653,78.1081,78.1675,23693.0
2022-04-26 14:20:00,79.03,79.38,79.03,79.38,7776.0,78.1675,78.5136,78.1675,78.5136,7776.0
2022-04-26 14:25:00,79.33,79.41,79.21,79.38,4614.0,78.4642,78.5433,78.3455,78.5136,4614.0
2022-04-26 14:30:00,79.38,79.44,79.24,79.32,10810.0,78.5136,78.573,78.3752,78.4543,10810.0
2022-04-26 14:35:00,79.33,79.5,79.32,79.33,10013.0,78.4642,78.6323,78.4543,78.4642,10013.0
2022-04-26 14:40:00,79.3,79.3,78.92,78.93,7452.0,78.4345,78.4345,78.0587,78.0685,7452.0
2022-04-26 14:45:00,78.92,79.07,78.83,78.92,18068.0,78.0587,78.207,77.9696,78.0587,18068.0
2022-04-26 14:50:00,78.96,79.18,78.95,79.1,8276.0,78.0982,78.3158,78.0883,78.2367,8276.0
2022-04-26 14:55:00,79.16,79.33,79.13,79.25,13665.0,78.296,78.4642,78.2664,78.3851,13665.0
2022-04-26 15:00:00,79.26,79.32,79.07,79.07,7270.0,78.3949,78.4543,78.207,78.207,7270.0
2022-04-26 15:05:00,79.09,79.09,78.91,79.02,7095.0,78.2268,78.2268,78.0488,78.1576,7095.0
2022-04-26 15:10:00,79.03,79.17,78.91,78.93,8651.0,78.1675,78.3059,78.0488,78.0685,8651.0
2022-04-26 15:15:00,78.94,78.95,78.78,78.82,12594.0,78.0784,78.0883,77.9202,77.9597,12594.0
2022-04-26 15:20:00,78.85,79.03,78.82,78.96,13247.0,77.9894,78.1675,77.9597,78.0982,13247.0
2022-04-26 15:25:00,78.99,79.0,78.82,78.84,16103.0,78.1279,78.1378,77.9597,77.9795,16103.0
2022-04-26 15:30:00,78.83,78.88,78.62,78.72,21785.0,77.9696,78.0191,77.7619,77.8608,21785.0
2022-04-26 15:35:00,78.7,78.87,78.64,78.87,16313.0,77.8411,78.0092,77.7817,78.0092,16313.0
2022-04-26 15:40:00,78.9,78.9,78.66,78.79,28758.0,78.0389,78.0389,77.8015,77.9301,28758.0
2022-04-26 15:45:00,78.77,78.83,78.63,78.76,42722.0,77.9103,77.9696,77.7718,77.9004,42722.0
2022-04-26 15:50:00,78.74,78.85,78.6,78.63,57250.0,77.8806,77.9894,77.7421,77.7718,57250.0
2022-04-26 15:55:00,78.63,78.82,78.58,78.58,129674.0,77.7718,77.9597,77.7224,77.7224,129674.0
2022-04-27 09:30:00,78.8,79.57,78.32,79.52,47906.0,77.94,78.7016,77.4652,78.6521,47906.0
2022-04-27 09:35:00,79.41,79.63,79.27,79.54,16282.0,78.5433,78.7609,78.4048,78.6719,16282.0
2022-04-27 09:40:00,79.6,80.19,79.42,80.19,26590.0,78.7312,79.3148,78.5532,79.3148,26590.0
2022-04-27 09:45:00,80.24,80.31,79.71,79.77,21322.0,79.3642,79.4335,78.84,78.8994,21322.0
2022-04-27 09:50:00,79.84,79.88,79.56,79.75,16135.0,78.9686,79.0082,78.6917,78.8796,16135.0
2022-04-27 09:55:00,79.78,79.84,79.54,79.73,10883.0,78.9093,78.9686,78.6719,78.8598,10883.0
2022-04-27 10:00:00,79.7,79.77,78.79,78.8,33390.0,78.8301,78.8994,77.9301,77.94,33390.0
2022-04-27 10:05:00,78.79,78.9,78.48,78.69,23312.0,77.9301,78.0389,77.6235,77.8312,23312.0
2022-04-27 10:10:00,78.67,78.67,78.3,78.63,20716.0,77.8114,77.8114,77.4454,77.7718,20716.0
2022-04-27 10:15:00,78.66,78.67,78.34,78.49,19100.0,77.8015,77.8114,77.485,77.6333,19100.0
2022-04-27 10:20:00,78.51,78.79,78.38,78.45,30623.0,77.6531,77.9301,77.5245,77.5938,30623.0
2022-04-27 10:25:00,78.48,78.76,78.16,78.17,17411.0,77.6235,77.9004,77.3069,77.3168,17411.0
2022-04-27 10:30:00,78.18,78.2,77.85,78.19,19968.0,77.3267,77.3465,77.0003,77.3366,19968.0
2022-04-27 10:35:00,78.14,78.54,78.07,78.37,13604.0,77.2872,77.6828,77.2179,77.5147,13604.0
2022-04-27 10:40:00,78.39,78.7,78.19,78.61,11889.0,77.5344,77.8411,77.3366,77.752,11889.0
2022-04-27 10:45:00,78.65,78.99,78.58,78.96,26999.0,77.7916,78.1279,77.7224,78.0982,26999.0
2022-04-27 10:50:00,78.91,79.04,78.8,78.85,71850.0,78.0488,78.1773,77.94,77.9894,71850.0
2022-04-27 10:55:00,78.83,79.15,78.79,79.05,12551.0,77.9696,78.2861,77.9301,78.1872,12551.0
2022-04-27 11:00:00,79.11,79.76,79.11,79.28,14184.0,78.2466,78.8895,78.2466,78.4147,14184.0
2022-04-27 11:05:00,79.26,79.27,78.99,78.99,6864.0,78.3949,78.4048,78.1279,78.1279,6864.0
2022-04-27 11:10:00,78.91,79.23,78.85,79.11,7349.0,78.0488,78.3653,77.9894,78.2466,7349.0
2022-04-27 11:15:00,79.11,79.57,79.11,79.57,7768.0,78.2466,78.7016,78.2466,78.7016,7768.0
2022-04-27 11:20:00,79.4,79.4,79.14,79.19,7669.0,78.5334,78.5334,78.2763,78.3257,7669.0
2022-04-27 11:25:00,79.2,79.47,78.99,79.39,13738.0,78.3356,78.6027,78.1279,78.5235,13738.0
2022-04-27 11:30:00,79.43,79.54,79.29,79.38,9302.0,78.5631,78.6719,78.4246,78.5136,9302.0
2022-04-27 11:35:00,79.36,79.5,79.29,79.46,4840.0,78.4939,78.6323,78.4246,78.5928,4840.0
2022-04-27 11:40:00,79.41,79.75,79.4,79.66,11872.0,78.5433,78.8796,78.5334,78.7906,11872.0
2022-04-27 11:45:00,79.62,79.68,79.49,79.52,5448.0,78.751,78.8104,78.6224,78.6521,5448.0
2022-04-27 11:50:00,79.5,79.52,79.22,79.28,5548.0,78.6323,78.6521,78.3554,78.4147,5548.0
2022-04-27 11:55:00,79.29,79.59,79.29,79.52,9546.0,78.4246,78.7213,78.4246,78.6521,9546.0
2022-04-27 12:00:00,79.65,79.66,79.35,79.55,9765.0,78.7807,78.7906,78.484,78.6818,9765.0
2022-04-27 12:05:00,79.59,79.8,79.56,79.77,8944.0,78.7213,78.929,78.6917,78.8994,8944.0
2022-04-27 12:10:00,79.8,79.84,79.73,79.74,4614.0,78.929,78.9686,78.8598,78.8697,4614.0
2022-04-27 12:15:00,79.73,79.9,79.69,79.8,5959.0,78.8598,79.028,78.8203,78.929,5959.0
2022-04-27 12:20:00,79.79,80.04,79.78,80.04,9214.0,78.9192,79.1664,78.9093,79.1664,9214.0
2022-04-27 12:25:00,80.02,80.24,80.01,80.24,8721.0,79.1466,79.3642,79.1368,79.3642,8721.0
2022-04-27 12:30:00,80.25,80.39,80.2,80.24,9927.0,79.3741,79.5126,79.3247,79.3642,9927.0
2022-04-27 12:35:00,80.3,80.33,80.09,80.13,7185.0,79.4236,79.4533,79.2159,79.2554,7185.0
2022-04-27 12:40:00,80.13,80.27,80.06,80.15,10118.0,79.2554,79.3939,79.1862,79.2752,10118.0
2022-04-27 12:45:00,80.17,80.2,80.04,80.08,7214.0,79.295,79.3247,79.1664,79.206,7214.0
2022-04-27 12:50:00,80.17,80.17,80.01,80.07,7222.0,79.295,79.295,79.1368,79.1961,7222.0
2022-04-27 12:55:00,80.06,80.07,79.93,79.97,6055.0,79.1862,79.1961,79.0576,79.0972,6055.0
2022-04-27 13:00:00,79.91,80.27,79.64,80.17,7895.0,79.0378,79.3939,78.7708,79.295,7895.0
2022-04-27 13:05:00,80.19,80.19,79.75,79.77,11506.0,79.3148,79.3148,78.8796,78.8994,11506.0
2022-04-27 13:10:00,79.76,79.82,79.65,79.81,19141.0,78.8895,78.9488,78.7807,78.9389,19141.0
2022-04-27 13:15:00,79.76,79.77,79.46,79.49,6926.0,78.8895,78.8994,78.5928,78.6224,6926.0
2022-04-27 13:20:00,79.44,79.59,79.38,79.51,10645.0,78.573,78.7213,78.5136,78.6422,10645.0
2022-04-27 13:25:00,79.56,79.81,79.46,79.77,13913.0,78.6917,78.9389,78.5928,78.8994,13913.0
2022-04-27 13:30:00,79.81,79.88,79.68,79.79,6906.0,78.9389,79.0082,78.8104,78.9192,6906.0
2022-04-27 13:35:00,79.84,79.85,79.55,79.64,4561.0,78.9686,78.9785,78.6818,78.7708,4561.0
2022-04-27 13:40:00,79.63,79.64,79.46,79.59,4955.0,78.7609,78.7708,78.5928,78.7213,4955.0
2022-04-27 13:45:00,79.54,79.73,79.52,79.68,6855.0,78.6719,78.8598,78.6521,78.8104,6855.0
2022-04-27 13:50:00,79.73,79.84,79.71,79.79,4276.0,78.8598,78.9686,78.84,78.9192,4276.0
2022-04-27 13:55:00,79.77,79.92,79.61,79.92,10616.0,78.8994,79.0477,78.7411,79.0477,10616.0
2022-04-27 14:00:00,79.85,79.9,79.76,79.79,3658.0,78.9785,79.028,78.8895,78.9192,3658.0
2022-04-27 14:05:00,79.73,79.77,79.65,79.74,4844.0,78.8598,78.8994,78.7807,78.8697,4844.0
2022-04-27 14:10:00,79.76,80.0,79.69,79.95,6389.0,78.8895,79.1269,78.8203,79.0774,6389.0
2022-04-27 14:15:00,79.93,80.01,79.81,79.87,5667.0,79.0576,79.1368,78.9389,78.9983,5667.0
2022-04-27 14:20:00,79.92,80.04,79.91,79.99,8732.0,79.0477,79.1664,79.0378,79.117,8732.0
2022-04-27 14:25:00,79.94,79.99,79.86,79.9,5511.0,79.0675,79.117,78.9884,79.028,5511.0
2022-04-27 14:30:00,79.91,80.18,79.91,80.16,10339.0,79.0378,79.3049,79.0378,79.2851,10339.0
2022-04-27 14:35:00,80.17,80.21,79.89,80.12,6735.0,79.295,79.3346,79.0181,79.2456,6735.0
2022-04-27 14:40:00,80.19,80.41,80.18,80.37,14001.0,79.3148,79.5324,79.3049,79.4928,14001.0
2022-04-27 14:45:00,80.34,80.43,80.18,80.25,10174.0,79.4632,79.5522,79.3049,79.3741,10174.0
2022-04-27 14:50:00,80.25,80.26,80.06,80.06,6303.0,79.3741,79.384,79.1862,79.1862,6303.0
2022-04-27 14:55:00,80.07,80.07,79.75,79.89,6476.0,79.1961,79.1961,78.8796,79.0181,6476.0
2022-04-27 15:00:00,79.87,79.92,79.68,79.73,12784.0,78.9983,79.0477,78.8104,78.8598,12784.0
2022-04-27 15:05:00,79.76,79.9,79.65,79.75,7447.0,78.8895,79.028,78.7807,78.8796,7447.0
2022-04-27 15:10:00,79.66,79.86,79.6,79.83,5758.0,78.7906,78.9884,78.7312,78.9587,5758.0
2022-04-27 15:15:00,79.87,79.94,79.7,79.78,6959.0,78.9983,79.0675,78.8301,78.9093,6959.0
2022-04-27 15:20:00,79.78,79.83,79.61,79.72,19614.0,78.9093,78.9587,78.7411,78.8499,19614.0
2022-04-27 15:25:00,79.71,79.93,79.67,79.74,10904.0,78.84,79.0576,78.8005,78.8697,10904.0
2022-04-27 15:30:00,79.68,79.83,79.63,79.7,14967.0,78.8104,78.9587,78.7609,78.8301,14967.0
2022-04-27 15:35:00,79.69,79.79,79.59,79.63,11112.0,78.8203,78.9192,78.7213,78.7609,11112.0
2022-04-27 15:40:00,79.69,79.97,79.6,79.91,23324.0,78.8203,79.0972,78.7312,79.0378,23324.0
2022-04-27 15:45:00,79.92,79.92,79.65,79.65,32582.0,79.0477,79.0477,78.7807,78.7807,32582.0
2022-04-27 15:50:00,79.65,79.7,79.44,79.65,38314.0,78.7807,78.8301,78.573,78.7807,38314.0
2022-04-27 15:55:00,79.65,79.74,79.54,79.6,131690.0,78.7807,78.8697,78.6719,78.7312,131690.0
2022-04-28 09:30:00,80.94,81.18,80.5,80.63,40991.0,80.0566,80.294,79.6214,79.75,40991.0
2022-04-28 09:35:00,80.51,81.18,80.47,80.91,14549.0,79.6313,80.294,79.5917,80.0269,14549.0
2022-04-28 09:40:00,80.81,80.82,79.94,79.96,15866.0,79.928,79.9379,79.0675,79.0873,15866.0
2022-04-28 09:45:00,79.94,80.1,79.83,79.87,7463.0,79.0675,79.2258,78.9587,78.9983,7463.0
2022-04-28 09:50:00,79.89,80.23,79.89,80.19,5150.0,79.0181,79.3544,79.0181,79.3148,5150.0
2022-04-28 09:55:00,80.19,80.36,80.07,80.24,7096.0,79.3148,79.4829,79.1961,79.3642,7096.0
2022-04-28 10:00:00,80.16,80.18,79.67,79.69,9476.0,79.2851,79.3049,78.8005,78.8203,9476.0
2022-04-28 10:05:00,79.72,79.83,79.43,79.43,13087.0,78.8499,78.9587,78.5631,78.5631,13087.0
2022-04-28 10:10:00,79.43,79.47,78.95,79.08,21417.0,78.5631,78.6027,78.0883,78.2169,21417.0
2022-04-28 10:15:00,79.08,79.37,78.92,79.27,15224.0,78.2169,78.5037,78.0587,78.4048,15224.0
2022-04-28 10:20:00,79.34,79.45,79.03,79.08,9115.0,78.4741,78.5829,78.1675,78.2169,9115.0
2022-04-28 10:25:00,79.03,79.07,78.86,78.91,7354.0,78.1675,78.207,77.9993,78.0488,7354.0
2022-04-28 10:30:00,78.89,78.92,78.62,78.65,14887.0,78.029,78.0587,77.7619,77.7916,14887.0
2022-04-28 10:35:00,78.7,78.86,78.64,78.68,12637.0,77.8411,77.9993,77.7817,77.8213,12637.0
2022-04-28 10:40:00,78.72,78.89,78.63,78.86,11109.0,77.8608,78.029,77.7718,77.9993,11109.0
2022-04-28 10:45:00,78.82,79.06,78.8,78.85,7006.0,77.9597,78.1971,77.94,77.9894,7006.0
2022-04-28 10:50:00,78.8,78.82,78.68,78.74,13670.0,77.94,77.9597,77.8213,77.8806,13670.0
2022-04-28 10:55:00,78.75,79.06,78.74,78.87,6376.0,77.8905,78.1971,77.8806,78.0092,6376.0
2022-04-28 11:00:00,78.89,79.06,78.86,78.98,6807.0,78.029,78.1971,77.9993,78.118,6807.0
2022-04-28 11:05:00,78.92,79.26,78.84,79.25,14543.0,78.0587,78.3949,77.9795,78.3851,14543.0
2022-04-28 11:10:00,79.23,79.36,79.21,79.26,8912.0,78.3653,78.4939,78.3455,78.3949,8912.0
2022-04-28 11:15:00,79.3,79.31,79.11,79.23,4875.0,78.4345,78.4444,78.2466,78.3653,4875.0
2022-04-28 11:20:00,79.17,79.19,79.06,79.11,3880.0,78.3059,78.3257,78.1971,78.2466,3880.0
2022-04-28 11:25:00,79.15,79.2,79.03,79.19,5827.0,78.2861,78.3356,78.1675,78.3257,5827.0
2022-04-28 11:30:00,79.16,79.28,79.07,79.25,4069.0,78.296,78.4147,78.207,78.3851,4069.0
2022-04-28 11:35:00,79.23,79.23,78.89,78.89,4271.0,78.3653,78.3653,78.029,78.029,4271.0
2022-04-28 11:40:00,78.95,79.07,78.91,78.95,7211.0,78.0883,78.207,78.0488,78.0883,7211.0
2022-04-28 11:45:00,78.91,78.91,78.73,78.86,9007.0,78.0488,78.0488,77.8707,77.9993,9007.0
2022-04-28 11:50:00,78.83,78.94,78.79,78.87,9973.0,77.9696,78.0784,77.9301,78.0092,9973.0
2022-04-28 11:55:00,78.85,78.85,78.76,78.8,4713.0,77.9894,77.9894,77.9004,77.94,4713.0
2022-04-28 12:00:00,78.79,78.8,78.63,78.77,5083.0,77.9301,77.94,77.7718,77.9103,5083.0
2022-04-28 12:05:00,78.76,78.76,78.61,78.64,6829.0,77.9004,77.9004,77.752,77.7817,6829.0
2022-04-28 12:10:00,78.68,78.84,78.62,78.83,44127.0,77.8213,77.9795,77.7619,77.9696,44127.0
2022-04-28 12:15:00,78.86,79.1,78.78,79.0,13338.0,77.9993,78.2367,77.9202,78.1378,13338.0
2022-04-28 12:20:00,79.03,79.27,79.0,79.27,10150.0,78.1675,78.4048,78.1378,78.4048,10150.0
2022-04-28 12:25:00,79.26,79.52,79.26,79.52,6078.0,78.3949,78.6521,78.3949,78.6521,6078.0
2022-04-28 12:30:00,79.52,79.61,79.45,79.6,5588.0,78.6521,78.7411,78.5829,78.7312,5588.0
2022-04-28 12:35:00,79.63,79.91,79.63,79.89,7029.0,78.7609,79.0378,78.7609,79.0181,7029.0
2022-04-28 12:40:00,79.91,80.09,79.89,80.07,14550.0,79.0378,79.2159,79.0181,79.1961,14550.0
2022-04-28 12:45:00,80.06,80.53,80.05,80.39,18946.0,79.1862,79.6511,79.1763,79.5126,18946.0
2022-04-28 12:50:00,80.36,80.38,80.1,80.38,11042.0,79.4829,79.5027,79.2258,79.5027,11042.0
2022-04-28 12:55:00,80.38,80.4,80.23,80.4,5747.0,79.5027,79.5225,79.3544,79.5225,5747.0
2022-04-28 13:00:00,80.39,80.45,80.17,80.34,35494.0,79.5126,79.572,79.295,79.4632,35494.0
2022-04-28 13:05:00,80.32,80.4,80.22,80.35,11466.0,79.4434,79.5225,79.3445,79.473,11466.0
2022-04-28 13:10:00,80.37,80.73,80.35,80.71,23412.0,79.4928,79.8489,79.473,79.8291,23412.0
2022-04-28 13:15:00,80.69,80.71,80.44,80.55,23587.0,79.8093,79.8291,79.5621,79.6709,23587.0
2022-04-28 13:20:00,80.54,80.59,80.4,80.49,17552.0,79.661,79.7104,79.5225,79.6115,17552.0
2022-04-28 13:25:00,80.53,80.66,80.44,80.66,19567.0,79.6511,79.7797,79.5621,79.7797,19567.0
2022-04-28 13:30:00,80.64,80.64,80.46,80.53,17002.0,79.7599,79.7599,79.5818,79.6511,17002.0
2022-04-28 13:35:00,80.49,80.79,80.49,80.73,8768.0,79.6115,79.9082,79.6115,79.8489,8768.0
2022-04-28 13:40:00,80.73,80.74,80.43,80.65,15197.0,79.8489,79.8588,79.5522,79.7698,15197.0
2022-04-28 13:45:00,80.62,80.77,80.56,80.74,41176.0,79.7401,79.8885,79.6808,79.8588,41176.0
2022-04-28 13:50:00,80.75,80.77,80.59,80.6,24063.0,79.8687,79.8885,79.7104,79.7203,24063.0
2022-04-28 13:55:00,80.61,80.71,80.5,80.64,33821.0,79.7302,79.8291,79.6214,79.7599,33821.0
2022-04-28 14:00:00,80.67,80.88,80.67,80.84,17032.0,79.7896,79.9973,79.7896,79.9577,17032.0
2022-04-28 14:05:00,80.84,80.84,80.66,80.75,9970.0,79.9577,79.9577,79.7797,79.8687,9970.0
2022-04-28 14:10:00,80.75,80.82,80.71,80.75,7959.0,79.8687,79.9379,79.8291,79.8687,7959.0
2022-04-28 14:15:00,80.74,80.87,80.66,80.82,14870.0,79.8588,79.9874,79.7797,79.9379,14870.0
2022-04-28 14:20:00,80.78,80.99,80.71,80.96,24604.0,79.8984,80.1061,79.8291,80.0764,24604.0
2022-04-28 14:25:00,80.96,80.97,80.75,80.84,15862.0,80.0764,80.0863,79.8687,79.9577,15862.0
2022-04-28 14:30:00,80.85,80.98,80.83,80.95,15392.0,79.9676,80.0962,79.9478,80.0665,15392.0
2022-04-28 14:35:00,80.95,81.18,80.94,81.17,37879.0,80.0665,80.294,80.0566,80.2841,37879.0
2022-04-28 14:40:00,81.15,81.28,81.11,81.26,24090.0,80.2643,80.3929,80.2248,80.3731,24090.0
2022-04-28 14:45:00,81.26,81.33,81.17,81.25,27743.0,80.3731,80.4424,80.2841,80.3632,27743.0
2022-04-28 14:50:00,81.21,81.28,81.05,81.08,21413.0,80.3237,80.3929,80.1654,80.1951,21413.0
2022-04-28 14:55:00,81.06,81.19,81.03,81.19,12341.0,80.1753,80.3039,80.1456,80.3039,12341.0
2022-04-28 15:00:00,81.17,81.29,81.11,81.17,13789.0,80.2841,80.4028,80.2248,80.2841,13789.0
2022-04-28 15:05:00,81.2,81.24,81.12,81.2,17695.0,80.3138,80.3533,80.2346,80.3138,17695.0
2022-04-28 15:10:00,81.14,81.22,81.1,81.12,22946.0,80.2544,80.3336,80.2149,80.2346,22946.0
2022-04-28 15:15:00,81.12,81.28,81.1,81.25,21898.0,80.2346,80.3929,80.2149,80.3632,21898.0
2022-04-28 15:20:00,81.27,81.3,81.2,81.26,27633.0,80.383,80.4127,80.3138,80.3731,27633.0
2022-04-28 15:25:00,81.25,81.29,81.1,81.1,21456.0,80.3632,80.4028,80.2149,80.2149,21456.0
2022-04-28 15:30:00,81.08,81.17,80.85,80.9,30823.0,80.1951,80.2841,79.9676,80.017,30823.0
2022-04-28 15:35:00,80.9,80.92,80.72,80.78,39171.0,80.017,80.0368,79.839,79.8984,39171.0
2022-04-28 15:40:00,80.8,80.87,80.73,80.75,20886.0,79.9181,79.9874,79.8489,79.8687,20886.0
2022-04-28 15:45:00,80.76,80.79,80.57,80.58,45002.0,79.8786,79.9082,79.6906,79.7005,45002.0
2022-04-28 15:50:00,80.58,80.62,80.48,80.5,63810.0,79.7005,79.7401,79.6016,79.6214,63810.0
2022-04-28 15:55:00,80.48,80.7,80.48,80.7,149150.0,79.6016,79.8192,79.6016,79.8192,149150.0
2022-04-29 09:30:00,80.6,81.31,80.58,81.25,27489.0,79.7203,80.4226,79.7005,80.3632,27489.0
2022-04-29 09:35:00,81.33,81.51,81.05,81.22,24113.0,80.4424,80.6204,80.1654,80.3336,24113.0
2022-04-29 09:40:00,81.22,81.25,80.63,80.69,12107.0,80.3336,80.3632,79.75,79.8093,12107.0
2022-04-29 09:45:00,80.77,81.06,80.69,80.96,4705.0,79.8885,80.1753,79.8093,80.0764,4705.0
2022-04-29 09:50:00,80.91,81.03,80.57,80.74,11762.0,80.0269,80.1456,79.6906,79.8588,11762.0
2022-04-29 09:55:00,80.8,81.32,80.8,81.19,53812.0,79.9181,80.4325,79.9181,80.3039,53812.0
2022-04-29 10:00:00,81.2,81.32,80.87,81.32,23242.0,80.3138,80.4325,79.9874,80.4325,23242.0
2022-04-29 10:05:00,81.3,81.3,80.82,81.04,8000.0,80.4127,80.4127,79.9379,80.1555,8000.0
2022-04-29 10:10:00,81.19,81.19,80.79,80.86,3563.0,80.3039,80.3039,79.9082,79.9775,3563.0
2022-04-29 10:15:00,80.82,80.86,80.34,80.48,8817.0,79.9379,79.9775,79.4632,79.6016,8817.0
2022-04-29 10:20:00,80.4,80.46,80.28,80.28,8820.0,79.5225,79.5818,79.4038,79.4038,8820.0
2022-04-29 10:25:00,80.42,80.42,80.18,80.38,7930.0,79.5423,79.5423,79.3049,79.5027,7930.0
2022-04-29 10:30:00,80.29,80.42,80.2,80.35,12372.0,79.4137,79.5423,79.3247,79.473,12372.0
2022-04-29 10:35:00,80.35,80.39,80.03,80.2,15152.0,79.473,79.5126,79.1565,79.3247,15152.0
2022-04-29 10:40:00,80.16,80.26,80.08,80.15,3009.0,79.2851,79.384,79.206,79.2752,3009.0
2022-04-29 10:45:00,80.17,80.19,80.04,80.15,7563.0,79.295,79.3148,79.1664,79.2752,7563.0
2022-04-29 10:50:00,80.18,80.27,80.04,80.25,5177.0,79.3049,79.3939,79.1664,79.3741,5177.0
2022-04-29 10:55:00,80.25,80.48,80.17,80.43,35808.0,79.3741,79.6016,79.295,79.5522,35808.0
2022-04-29 11:00:00,80.41,80.68,80.39,80.68,10244.0,79.5324,79.7994,79.5126,79.7994,10244.0
2022-04-29 11:05:00,80.63,80.76,80.5,80.53,7846.0,79.75,79.8786,79.6214,79.6511,7846.0
2022-04-29 11:10:00,80.54,80.56,80.2,80.29,10978.0,79.661,79.6808,79.3247,79.4137,10978.0
2022-04-29 11:15:00,80.27,80.34,80.17,80.31,11243.0,79.3939,79.4632,79.295,79.4335,11243.0
2022-04-29 11:20:00,80.26,80.55,80.22,80.55,10425.0,79.384,79.6709,79.3445,79.6709,10425.0
2022-04-29 11:25:00,80.55,80.64,80.48,80.56,6783.0,79.6709,79.7599,79.6016,79.6808,6783.0
2022-04-29 11:30:00,80.57,80.88,80.56,80.73,11593.0,79.6906,79.9973,79.6808,79.8489,11593.0
2022-04-29 11:35:00,80.68,80.75,80.57,80.68,8181.0,79.7994,79.8687,79.6906,79.7994,8181.0
2022-04-29 11:40:00,80.66,80.77,80.63,80.75,6935.0,79.7797,79.8885,79.75,79.8687,6935.0
2022-04-29 11:45:00,80.75,80.92,80.69,80.74,4575.0,79.8687,80.0368,79.8093,79.8588,4575.0
2022-04-29 11:50:00,80.65,80.72,80.52,80.64,6146.0,79.7698,79.839,79.6412,79.7599,6146.0
2022-04-29 11:55:00,80.61,80.61,80.42,80.45,4934.0,79.7302,79.7302,79.5423,79.572,4934.0
2022-04-29 12:00:00,80.43,80.43,80.23,80.24,4729.0,79.5522,79.5522,79.3544,79.3642,4729.0
2022-04-29 12:05:00,80.24,80.27,80.1,80.13,5330.0,79.3642,79.3939,79.2258,79.2554,5330.0
2022-04-29 12:10:00,80.19,80.19,80.09,80.09,2281.0,79.3148,79.3148,79.2159,79.2159,2281.0
2022-04-29 12:15:00,80.08,80.09,79.97,80.05,6191.0,79.206,79.2159,79.0972,79.1763,6191.0
2022-04-29 12:20:00,80.04,80.08,79.95,80.07,8522.0,79.1664,79.206,79.0774,79.1961,8522.0
2022-04-29 12:25:00,80.08,80.16,79.95,79.98,6366.0,79.206,79.2851,79.0774,79.1071,6366.0
2022-04-29 12:30:00,79.95,79.99,79.87,79.9,5139.0,79.0774,79.117,78.9983,79.028,5139.0
2022-04-29 12:35:00,79.98,79.99,79.83,79.95,3065.0,79.1071,79.117,78.9587,79.0774,3065.0
2022-04-29 12:40:00,79.84,79.86,79.68,79.68,4290.0,78.9686,78.9884,78.8104,78.8104,4290.0
2022-04-29 12:45:00,79.68,79.77,79.67,79.73,6251.0,78.8104,78.8994,78.8005,78.8598,6251.0
2022-04-29 12:50:00,79.69,79.69,79.57,79.57,4547.0,78.8203,78.8203,78.7016,78.7016,4547.0
2022-04-29 12:55:00,79.59,79.62,79.53,79.58,3968.0,78.7213,78.751,78.662,78.7115,3968.0
2022-04-29 13:00:00,79.56,79.8,79.56,79.76,6268.0,78.6917,78.929,78.6917,78.8895,6268.0
2022-04-29 13:05:00,79.77,79.77,79.51,79.55,6086.0,78.8994,78.8994,78.6422,78.6818,6086.0
2022-04-29 13:10:00,79.55,79.61,79.47,79.61,7942.0,78.6818,78.7411,78.6027,78.7411,7942.0
2022-04-29 13:15:00,79.61,79.63,79.44,79.56,8569.0,78.7411,78.7609,78.573,78.6917,8569.0
2022-04-29 13:20:00,79.55,79.62,79.5,79.61,10461.0,78.6818,78.751,78.6323,78.7411,10461.0
2022-04-29 13:25:00,79.63,79.69,79.55,79.6,16701.0,78.7609,78.8203,78.6818,78.7312,16701.0
2022-04-29 13:30:00,79.64,79.85,79.62,79.85,13961.0,78.7708,78.9785,78.751,78.9785,13961.0
2022-04-29 13:35:00,79.81,79.85,79.6,79.61,7988.0,78.9389,78.9785,78.7312,78.7411,7988.0
2022-04-29 13:40:00,79.61,79.64,79.4,79.46,15552.0,78.7411,78.7708,78.5334,78.5928,15552.0
2022-04-29 13:45:00,79.4,79.45,79.23,79.34,26255.0,78.5334,78.5829,78.3653,78.4741,26255.0
2022-04-29 13:50:00,79.33,79.39,79.29,79.29,4898.0,78.4642,78.5235,78.4246,78.4246,4898.0
2022-04-29 13:55:00,79.28,79.36,79.23,79.32,8620.0,78.4147,78.4939,78.3653,78.4543,8620.0
2022-04-29 14:00:00,79.31,79.38,79.22,79.36,9859.0,78.4444,78.5136,78.3554,78.4939,9859.0
2022-04-29 14:05:00,79.34,79.35,79.15,79.19,18915.0,78.4741,78.484,78.2861,78.3257,18915.0
2022-04-29 14:10:00,79.13,79.16,79.04,79.13,19234.0,78.2664,78.296,78.1773,78.2664,19234.0
2022-04-29 14:15:00,79.16,79.2,79.06,79.11,23005.0,78.296,78.3356,78.1971,78.2466,23005.0
2022-04-29 14:20:00,79.1,79.1,78.9,78.94,10251.0,78.2367,78.2367,78.0389,78.0784,10251.0
2022-04-29 14:25:00,78.94,79.1,78.94,79.04,9926.0,78.0784,78.2367,78.0784,78.1773,9926.0
2022-04-29 14:30:00,79.03,79.2,79.02,79.06,16346.0,78.1675,78.3356,78.1576,78.1971,16346.0
2022-04-29 14:35:00,79.06,79.09,78.88,78.89,19075.0,78.1971,78.2268,78.0191,78.029,19075.0
2022-04-29 14:40:00,78.89,78.97,78.85,78.91,11351.0,78.029,78.1081,77.9894,78.0488,11351.0
2022-04-29 14:45:00,78.9,78.9,78.56,78.56,10971.0,78.0389,78.0389,77.7026,77.7026,10971.0
2022-04-29 14:50:00,78.54,78.59,78.41,78.42,14761.0,77.6828,77.7323,77.5542,77.5641,14761.0
2022-04-29 14:55:00,78.39,78.66,78.36,78.61,21288.0,77.5344,77.8015,77.5048,77.752,21288.0
2022-04-29 15:00:00,78.58,78.59,78.39,78.44,19677.0,77.7224,77.7323,77.5344,77.5839,19677.0
2022-04-29 15:05:00,78.44,78.44,78.29,78.33,17578.0,77.5839,77.5839,77.4355,77.4751,17578.0
2022-04-29 15:10:00,78.33,78.4,78.17,78.23,28957.0,77.4751,77.5443,77.3168,77.3762,28957.0
2022-04-29 15:15:00,78.22,78.48,78.21,78.46,22064.0,77.3663,77.6235,77.3564,77.6037,22064.0
2022-04-29 15:20:00,78.44,78.44,78.21,78.37,27080.0,77.5839,77.5839,77.3564,77.5147,27080.0
2022-04-29 15:25:00,78.37,78.47,78.11,78.11,29952.0,77.5147,77.6136,77.2575,77.2575,29952.0
2022-04-29 15:30:00,78.1,78.34,78.07,78.2,43766.0,77.2476,77.485,77.2179,77.3465,43766.0
2022-04-29 15:35:00,78.16,78.22,78.03,78.12,28649.0,77.3069,77.3663,77.1784,77.2674,28649.0
2022-04-29 15:40:00,78.11,78.27,77.98,78.0,44528.0,77.2575,77.4157,77.1289,77.1487,44528.0
2022-04-29 15:45:00,77.97,78.01,77.65,77.68,68041.0,77.119,77.1586,76.8025,76.8322,68041.0
2022-04-29 15:50:00,77.67,77.67,77.12,77.33,326105.0,76.8223,76.8223,76.2783,76.486,326105.0
2022-04-29 15:55:00,77.31,77.76,77.27,77.74,284809.0,76.4662,76.9113,76.4267,76.8915,284809.0
2022-05-02 09:30:00,77.77,78.0,77.01,77.28,70140.0,76.9212,77.1487,76.1695,76.4366,70140.0
2022-05-02 09:35:00,77.3,77.68,76.88,77.37,42243.0,76.4563,76.8322,76.0409,76.5256,42243.0
2022-05-02 09:40:00,77.38,77.9,76.7,77.67,38109.0,76.5355,77.0498,75.8629,76.8223,38109.0
2022-05-02 09:45:00,77.64,78.3,77.3,78.1,26316.0,76.7926,77.4454,76.4563,77.2476,26316.0
2022-05-02 09:50:00,77.96,78.63,77.9,78.54,16050.0,77.1091,77.7718,77.0498,77.6828,16050.0
2022-05-02 09:55:00,78.49,78.8,78.38,78.43,46657.0,77.6333,77.94,77.5245,77.574,46657.0
2022-05-02 10:00:00,78.33,78.4,77.62,77.88,16585.0,77.4751,77.5443,76.7728,77.03,16585.0
2022-05-02 10:05:00,77.81,77.82,77.33,77.46,15314.0,76.9608,76.9707,76.486,76.6146,15314.0
2022-05-02 10:10:00,77.36,77.5,77.18,77.31,5495.0,76.5157,76.6542,76.3376,76.4662,5495.0
2022-05-02 10:15:00,77.28,77.53,77.15,77.45,21183.0,76.4366,76.6838,76.308,76.6047,21183.0
2022-05-02 10:20:00,77.4,77.54,77.14,77.49,7922.0,76.5552,76.6937,76.2981,76.6443,7922.0
2022-05-02 10:25:00,77.59,77.83,77.51,77.73,9333.0,76.7432,76.9806,76.664,76.8816,9333.0
2022-05-02 10:30:00,77.73,78.32,77.73,78.24,25644.0,76.8816,77.4652,76.8816,77.3861,25644.0
2022-05-02 10:35:00,78.27,78.27,77.54,77.69,39960.0,77.4157,77.4157,76.6937,76.8421,39960.0
2022-05-02 10:40:00,77.73,77.91,77.59,77.63,9091.0,76.8816,77.0597,76.7432,76.7827,9091.0
2022-05-02 10:45:00,77.62,77.64,77.27,77.31,8433.0,76.7728,76.7926,76.4267,76.4662,8433.0
2022-05-02 10:50:00,77.32,77.56,77.15,77.46,10154.0,76.4761,76.7135,76.308,76.6146,10154.0
2022-05-02 10:55:00,77.33,77.63,77.14,77.21,8105.0,76.486,76.7827,76.2981,76.3673,8105.0
2022-05-02 11:00:00,77.28,77.28,76.81,76.81,19693.0,76.4366,76.4366,75.9717,75.9717,19693.0
2022-05-02 11:05:00,76.83,77.14,76.8,76.91,48131.0,75.9915,76.2981,75.9618,76.0706,48131.0
2022-05-02 11:10:00,76.92,77.2,76.92,77.17,25564.0,76.0805,76.3574,76.0805,76.3278,25564.0
2022-05-02 11:15:00,77.14,77.14,76.55,76.72,43285.0,76.2981,76.2981,75.7145,75.8827,43285.0
2022-05-02 11:20:00,76.75,76.85,76.65,76.75,18954.0,75.9123,76.0112,75.8134,75.9123,18954.0
2022-05-02 11:25:00,76.73,76.81,76.54,76.71,16057.0,75.8926,75.9717,75.7046,75.8728,16057.0
2022-05-02 11:30:00,76.7,76.74,76.49,76.64,17430.0,75.8629,75.9024,75.6552,75.8035,17430.0
2022-05-02 11:35:00,76.68,77.14,76.53,76.58,61224.0,75.8431,76.2981,75.6947,75.7442,61224.0
2022-05-02 11:40:00,76.58,76.78,76.45,76.64,13167.0,75.7442,75.942,75.6156,75.8035,13167.0
2022-05-02 11:45:00,76.58,76.79,76.52,76.63,8584.0,75.7442,75.9519,75.6848,75.7936,8584.0
2022-05-02 11:50:00,76.59,76.93,76.58,76.84,12239.0,75.7541,76.0904,75.7442,76.0014,12239.0
2022-05-02 11:55:00,76.78,76.93,76.64,76.92,11030.0,75.942,76.0904,75.8035,76.0805,11030.0
2022-05-02 12:00:00,76.92,77.02,76.5,76.58,14395.0,76.0805,76.1794,75.6651,75.7442,14395.0
2022-05-02 12:05:00,76.55,76.71,76.5,76.7,8896.0,75.7145,75.8728,75.6651,75.8629,8896.0
2022-05-02 12:10:00,76.75,76.86,76.58,76.86,21798.0,75.9123,76.0211,75.7442,76.0211,21798.0
2022-05-02 12:15:00,76.81,77.02,76.73,77.02,13998.0,75.9717,76.1794,75.8926,76.1794,13998.0
2022-05-02 12:20:00,77.0,77.09,76.76,76.77,29200.0,76.1596,76.2486,75.9222,75.9321,29200.0
2022-05-02 12:25:00,76.83,76.9,76.76,76.86,17187.0,75.9915,76.0607,75.9222,76.0211,17187.0
2022-05-02 12:30:00,76.94,77.04,76.8,76.98,10850.0,76.1003,76.1992,75.9618,76.1398,10850.0
2022-05-02 12:35:00,77.03,77.05,76.8,76.82,7735.0,76.1893,76.2091,75.9618,75.9816,7735.0
2022-05-02 12:40:00,76.92,76.92,76.68,76.77,4719.0,76.0805,76.0805,75.8431,75.9321,4719.0
2022-05-02 12:45:00,76.76,76.77,76.6,76.62,11796.0,75.9222,75.9321,75.764,75.7838,11796.0
2022-05-02 12:50:00,76.62,76.66,76.5,76.53,7809.0,75.7838,75.8233,75.6651,75.6947,7809.0
2022-05-02 12:55:00,76.53,76.65,76.34,76.42,10818.0,75.6947,75.8134,75.5068,75.5859,10818.0
2022-05-02 13:00:00,76.46,76.56,76.3,76.46,17522.0,75.6255,75.7244,75.4672,75.6255,17522.0
2022-05-02 13:05:00,76.46,76.7,76.4,76.66,7683.0,75.6255,75.8629,75.5662,75.8233,7683.0
2022-05-02 13:10:00,76.61,76.88,76.58,76.69,5098.0,75.7739,76.0409,75.7442,75.853,5098.0
2022-05-02 13:15:00,76.67,76.7,76.48,76.57,11254.0,75.8332,75.8629,75.6453,75.7343,11254.0
2022-05-02 13:20:00,76.52,76.52,76.35,76.45,37124.0,75.6848,75.6848,75.5167,75.6156,37124.0
2022-05-02 13:25:00,76.43,76.7,76.43,76.62,71133.0,75.5958,75.8629,75.5958,75.7838,71133.0
2022-05-02 13:30:00,76.64,76.77,76.46,76.52,11174.0,75.8035,75.9321,75.6255,75.6848,11174.0
2022-05-02 13:35:00,76.53,76.57,76.47,76.53,16740.0,75.6947,75.7343,75.6354,75.6947,16740.0
2022-05-02 13:40:00,76.54,76.64,76.42,76.43,12996.0,75.7046,75.8035,75.5859,75.5958,12996.0
2022-05-02 13:45:00,76.42,76.47,76.27,76.35,39675.0,75.5859,75.6354,75.4376,75.5167,39675.0
2022-05-02 13:50:00,76.37,76.41,76.14,76.41,48287.0,75.5365,75.576,75.309,75.576,48287.0
2022-05-02 13:55:00,76.45,76.65,76.43,76.64,15528.0,75.6156,75.8134,75.5958,75.8035,15528.0
2022-05-02 14:00:00,76.62,76.86,76.54,76.84,13938.0,75.7838,76.0211,75.7046,76.0014,13938.0
2022-05-02 14:05:00,76.77,76.8,76.54,76.57,11194.0,75.9321,75.9618,75.7046,75.7343,11194.0
2022-05-02 14:10:00,76.56,76.67,76.33,76.36,27874.0,75.7244,75.8332,75.4969,75.5266,27874.0
2022-05-02 14:15:00,76.33,76.36,76.18,76.21,22586.0,75.4969,75.5266,75.3486,75.3782,22586.0
2022-05-02 14:20:00,76.23,76.43,76.14,76.36,26222.0,75.398,75.5958,75.309,75.5266,26222.0
2022-05-02 14:25:00,76.31,76.4,76.25,76.31,12643.0,75.4771,75.5662,75.4178,75.4771,12643.0
2022-05-02 14:30:00,76.3,76.58,76.29,76.54,13834.0,75.4672,75.7442,75.4574,75.7046,13834.0
2022-05-02 14:35:00,76.48,76.59,76.36,76.5,8519.0,75.6453,75.7541,75.5266,75.6651,8519.0
2022-05-02 14:40:00,76.52,76.57,76.26,76.31,12108.0,75.6848,75.7343,75.4277,75.4771,12108.0
2022-05-02 14:45:00,76.33,76.77,76.33,76.65,10197.0,75.4969,75.9321,75.4969,75.8134,10197.0
2022-05-02 14:50:00,76.66,76.93,76.53,76.82,10084.0,75.8233,76.0904,75.6947,75.9816,10084.0
2022-05-02 14:55:00,76.82,76.88,76.62,76.73,13168.0,75.9816,76.0409,75.7838,75.8926,13168.0
2022-05-02 15:00:00,76.74,77.0,76.72,77.0,15087.0,75.9024,76.1596,75.8827,76.1596,15087.0
2022-05-02 15:05:00,77.0,77.24,76.9,77.2,21790.0,76.1596,76.397,76.0607,76.3574,21790.0
2022-05-02 15:10:00,77.25,77.55,77.24,77.46,17290.0,76.4069,76.7036,76.397,76.6146,17290.0
2022-05-02 15:15:00,77.47,77.5,77.29,77.48,14439.0,76.6245,76.6542,76.4464,76.6344,14439.0
2022-05-02 15:20:00,77.49,77.72,77.49,77.69,15596.0,76.6443,76.8718,76.6443,76.8421,15596.0
2022-05-02 15:25:00,77.7,77.85,77.65,77.81,43494.0,76.852,77.0003,76.8025,76.9608,43494.0
2022-05-02 15:30:00,77.82,78.14,77.82,77.98,64245.0,76.9707,77.2872,76.9707,77.1289,64245.0
2022-05-02 15:35:00,77.98,78.01,77.83,77.91,29216.0,77.1289,77.1586,76.9806,77.0597,29216.0
2022-05-02 15:40:00,77.97,78.06,77.73,77.74,51257.0,77.119,77.208,76.8816,76.8915,51257.0
2022-05-02 15:45:00,77.73,78.09,77.69,78.09,48510.0,76.8816,77.2377,76.8421,77.2377,48510.0
2022-05-02 15:50:00,78.14,78.35,78.06,78.33,61203.0,77.2872,77.4949,77.208,77.4751,61203.0
2022-05-02 15:55:00,78.29,78.45,78.26,78.41,130327.0,77.4355,77.5938,77.4059,77.5542,130327.0
2022-05-03 09:30:00,79.0,79.29,78.55,79.08,51286.0,78.1378,78.4246,77.6927,78.2169,51286.0
2022-05-03 09:35:00,78.93,79.06,78.41,78.54,29863.0,78.0685,78.1971,77.5542,77.6828,29863.0
2022-05-03 09:40:00,78.6,78.61,78.29,78.31,17279.0,77.7421,77.752,77.4355,77.4553,17279.0
2022-05-03 09:45:00,78.23,78.26,77.6,77.6,27355.0,77.3762,77.4059,76.7531,76.7531,27355.0
2022-05-03 09:50:00,77.61,77.71,77.26,77.64,37420.0,76.763,76.8619,76.4168,76.7926,37420.0
2022-05-03 09:55:00,77.57,77.69,77.25,77.66,34429.0,76.7234,76.8421,76.4069,76.8124,34429.0
2022-05-03 10:00:00,77.72,78.12,77.72,77.96,30149.0,76.8718,77.2674,76.8718,77.1091,30149.0
2022-05-03 10:05:00,77.96,78.01,77.29,77.29,21370.0,77.1091,77.1586,76.4464,76.4464,21370.0
2022-05-03 10:10:00,77.27,77.39,76.87,77.24,26514.0,76.4267,76.5454,76.031,76.397,26514.0
2022-05-03 10:15:00,77.2,77.22,76.63,76.79,20303.0,76.3574,76.3772,75.7936,75.9519,20303.0
2022-05-03 10:20:00,76.85,77.0,76.74,76.83,13574.0,76.0112,76.1596,75.9024,75.9915,13574.0
2022-05-03 10:25:00,76.88,77.38,76.82,77.17,23377.0,76.0409,76.5355,75.9816,76.3278,23377.0
2022-05-03 10:30:00,77.2,77.82,77.12,77.63,22068.0,76.3574,76.9707,76.2783,76.7827,22068.0
2022-05-03 10:35:00,77.68,77.7,76.9,76.9,12922.0,76.8322,76.852,76.0607,76.0607,12922.0
2022-05-03 10:40:00,76.92,76.93,76.4,76.45,22814.0,76.0805,76.0904,75.5662,75.6156,22814.0
2022-05-03 10:45:00,76.43,76.59,76.4,76.42,20158.0,75.5958,75.7541,75.5662,75.5859,20158.0
2022-05-03 10:50:00,76.38,76.86,76.31,76.83,31357.0,75.5464,76.0211,75.4771,75.9915,31357.0
2022-05-03 10:55:00,76.83,76.95,76.61,76.73,30955.0,75.9915,76.1102,75.7739,75.8926,30955.0
2022-05-03 11:00:00,76.73,76.95,76.61,76.83,13632.0,75.8926,76.1102,75.7739,75.9915,13632.0
2022-05-03 11:05:00,76.89,77.08,76.73,77.03,17667.0,76.0508,76.2387,75.8926,76.1893,17667.0
2022-05-03 11:10:00,77.01,77.13,76.85,77.13,12356.0,76.1695,76.2882,76.0112,76.2882,12356.0
2022-05-03 11:15:00,77.16,77.25,77.01,77.16,21226.0,76.3179,76.4069,76.1695,76.3179,21226.0
2022-05-03 11:20:00,77.17,77.41,77.17,77.35,7435.0,76.3278,76.5651,76.3278,76.5058,7435.0
2022-05-03 11:25:00,77.31,77.42,77.18,77.2,5294.0,76.4662,76.575,76.3376,76.3574,5294.0
2022-05-03 11:30:00,77.24,77.53,77.1,77.48,20188.0,76.397,76.6838,76.2585,76.6344,20188.0
2022-05-03 11:35:00,77.48,77.48,77.2,77.26,15061.0,76.6344,76.6344,76.3574,76.4168,15061.0
2022-05-03 11:40:00,77.28,77.53,77.22,77.48,13157.0,76.4366,76.6838,76.3772,76.6344,13157.0
2022-05-03 11:45:00,77.48,77.51,77.29,77.33,10357.0,76.6344,76.664,76.4464,76.486,10357.0
2022-05-03 11:50:00,77.34,77.41,77.25,77.32,8743.0,76.4959,76.5651,76.4069,76.4761,8743.0
2022-05-03 11:55:00,77.31,77.46,77.29,77.32,8767.0,76.4662,76.6146,76.4464,76.4761,8767.0
2022-05-03 12:00:00,77.33,77.55,77.29,77.42,14800.0,76.486,76.7036,76.4464,76.575,14800.0
2022-05-03 12:05:00,77.35,77.37,76.82,76.87,10246.0,76.5058,76.5256,75.9816,76.031,10246.0
2022-05-03 12:10:00,76.88,77.03,76.88,76.95,8652.0,76.0409,76.1893,76.0409,76.1102,8652.0
2022-05-03 12:15:00,77.03,77.09,76.92,77.06,10079.0,76.1893,76.2486,76.0805,76.219,10079.0
2022-05-03 12:20:00,77.13,77.27,77.09,77.17,11329.0,76.2882,76.4267,76.2486,76.3278,11329.0
2022-05-03 12:25:00,77.15,77.17,76.88,76.91,9485.0,76.308,76.3278,76.0409,76.0706,9485.0
2022-05-03 12:30:00,76.86,76.94,76.75,76.89,10741.0,76.0211,76.1003,75.9123,76.0508,10741.0
2022-05-03 12:35:00,76.98,77.0,76.78,76.88,8597.0,76.1398,76.1596,75.942,76.0409,8597.0
2022-05-03 12:40:00,76.9,77.15,76.89,77.08,11209.0,76.0607,76.308,76.0508,76.2387,11209.0
2022-05-03 12:45:00,77.08,77.21,76.99,77.05,18675.0,76.2387,76.3673,76.1497,76.2091,18675.0
2022-05-03 12:50:00,77.03,77.15,76.94,77.06,9608.0,76.1893,76.308,76.1003,76.219,9608.0
2022-05-03 12:55:00,77.04,77.15,76.97,77.12,7495.0,76.1992,76.308,76.1299,76.2783,7495.0
2022-05-03 13:00:00,77.05,77.34,77.05,77.22,13845.0,76.2091,76.4959,76.2091,76.3772,13845.0
2022-05-03 13:05:00,77.23,77.35,77.13,77.3,17160.0,76.3871,76.5058,76.2882,76.4563,17160.0
2022-05-03 13:10:00,77.26,77.65,77.24,77.62,22976.0,76.4168,76.8025,76.397,76.7728,22976.0
2022-05-03 13:15:00,77.63,77.73,77.62,77.66,9927.0,76.7827,76.8816,76.7728,76.8124,9927.0
2022-05-03 13:20:00,77.68,77.73,77.53,77.54,9271.0,76.8322,76.8816,76.6838,76.6937,9271.0
2022-05-03 13:25:00,77.57,77.57,77.42,77.53,9928.0,76.7234,76.7234,76.575,76.6838,9928.0
2022-05-03 13:30:00,77.56,77.68,77.53,77.58,12427.0,76.7135,76.8322,76.6838,76.7333,12427.0
2022-05-03 13:35:00,77.59,78.05,77.57,78.03,15428.0,76.7432,77.1981,76.7234,77.1784,15428.0
2022-05-03 13:40:00,78.05,78.09,77.85,78.06,15801.0,77.1981,77.2377,77.0003,77.208,15801.0
2022-05-03 13:45:00,78.09,78.13,77.94,78.12,14632.0,77.2377,77.2773,77.0894,77.2674,14632.0
2022-05-03 13:50:00,78.1,78.15,77.94,77.97,14577.0,77.2476,77.2971,77.0894,77.119,14577.0
2022-05-03 13:55:00,77.95,78.01,77.91,77.99,6648.0,77.0992,77.1586,77.0597,77.1388,6648.0
2022-05-03 14:00:00,77.97,78.0,77.66,77.76,14006.0,77.119,77.1487,76.8124,76.9113,14006.0
2022-05-03 14:05:00,77.7,77.74,77.58,77.7,9522.0,76.852,76.8915,76.7333,76.852,9522.0
2022-05-03 14:10:00,77.67,77.71,77.53,77.54,14167.0,76.8223,76.8619,76.6838,76.6937,14167.0
2022-05-03 14:15:00,77.52,77.57,77.05,77.09,12670.0,76.6739,76.7234,76.2091,76.2486,12670.0
2022-05-03 14:20:00,77.09,77.31,77.0,77.31,14650.0,76.2486,76.4662,76.1596,76.4662,14650.0
2022-05-03 14:25:00,77.29,77.39,77.24,77.28,9032.0,76.4464,76.5454,76.397,76.4366,9032.0
2022-05-03 14:30:00,77.28,77.63,77.23,77.63,11918.0,76.4366,76.7827,76.3871,76.7827,11918.0
2022-05-03 14:35:00,77.64,77.8,77.43,77.46,10602.0,76.7926,76.9509,76.5849,76.6146,10602.0
2022-05-03 14:40:00,77.48,77.58,77.16,77.54,14851.0,76.6344,76.7333,76.3179,76.6937,14851.0
2022-05-03 14:45:00,77.52,77.62,77.19,77.59,8759.0,76.6739,76.7728,76.3475,76.7432,8759.0
2022-05-03 14:50:00,77.57,77.78,77.57,77.7,7612.0,76.7234,76.9311,76.7234,76.852,7612.0
2022-05-03 14:55:00,77.7,77.91,77.64,77.9,11153.0,76.852,77.0597,76.7926,77.0498,11153.0
2022-05-03 15:00:00,77.9,77.95,77.86,77.87,10915.0,77.0498,77.0992,77.0102,77.0201,10915.0
2022-05-03 15:05:00,77.84,78.02,77.81,77.87,18065.0,76.9904,77.1685,76.9608,77.0201,18065.0
2022-05-03 15:10:00,77.91,77.95,77.79,77.83,16824.0,77.0597,77.0992,76.941,76.9806,16824.0
2022-05-03 15:15:00,77.81,77.85,77.66,77.72,10820.0,76.9608,77.0003,76.8124,76.8718,10820.0
2022-05-03 15:20:00,77.74,77.88,77.52,77.64,10035.0,76.8915,77.03,76.6739,76.7926,10035.0
2022-05-03 15:25:00,77.64,77.73,77.56,77.73,10457.0,76.7926,76.8816,76.7135,76.8816,10457.0
2022-05-03 15:30:00,77.7,77.78,77.56,77.75,9947.0,76.852,76.9311,76.7135,76.9014,9947.0
2022-05-03 15:35:00,77.8,77.84,77.53,77.65,13893.0,76.9509,76.9904,76.6838,76.8025,13893.0
2022-05-03 15:40:00,77.63,77.63,77.45,77.57,15671.0,76.7827,76.7827,76.6047,76.7234,15671.0
2022-05-03 15:45:00,77.56,77.69,77.45,77.55,17589.0,76.7135,76.8421,76.6047,76.7036,17589.0
2022-05-03 15:50:00,77.53,77.73,77.4,77.66,37467.0,76.6838,76.8816,76.5552,76.8124,37467.0
2022-05-03 15:55:00,77.66,77.7,77.52,77.57,80650.0,76.8124,76.852,76.6739,76.7234,80650.0
2022-05-04 09:30:00,77.72,77.72,77.01,77.21,47571.0,76.8718,76.8718,76.1695,76.3673,47571.0
2022-05-04 09:35:00,77.15,78.0,77.14,78.0,31715.0,76.308,77.1487,76.2981,77.1487,31715.0
2022-05-04 09:40:00,77.99,78.0,77.57,77.71,14063.0,77.1388,77.1487,76.7234,76.8619,14063.0
2022-05-04 09:45:00,77.69,78.12,77.49,78.12,12397.0,76.8421,77.2674,76.6443,77.2674,12397.0
2022-05-04 09:50:00,78.12,78.13,77.69,77.71,17663.0,77.2674,77.2773,76.8421,76.8619,17663.0
2022-05-04 09:55:00,77.68,77.77,76.89,76.98,12846.0,76.8322,76.9212,76.0508,76.1398,12846.0
2022-05-04 10:00:00,76.98,77.15,76.57,76.6,32056.0,76.1398,76.308,75.7343,75.764,32056.0
2022-05-04 10:05:00,76.61,76.78,76.42,76.65,20809.0,75.7739,75.942,75.5859,75.8134,20809.0
2022-05-04 10:10:00,76.77,77.17,76.77,77.01,16701.0,75.9321,76.3278,75.9321,76.1695,16701.0
2022-05-04 10:15:00,76.96,77.09,76.75,76.88,26756.0,76.12,76.2486,75.9123,76.0409,26756.0
2022-05-04 10:20:00,76.86,77.16,76.83,77.09,11335.0,76.0211,76.3179,75.9915,76.2486,11335.0
2022-05-04 10:25:00,77.04,77.16,76.83,77.06,18027.0,76.1992,76.3179,75.9915,76.219,18027.0
2022-05-04 10:30:00,77.06,77.06,76.79,76.89,29646.0,76.219,76.219,75.9519,76.0508,29646.0
2022-05-04 10:35:00,76.89,77.05,76.81,77.02,20793.0,76.0508,76.2091,75.9717,76.1794,20793.0
2022-05-04 10:40:00,77.02,77.22,76.96,77.09,15128.0,76.1794,76.3772,76.12,76.2486,15128.0
2022-05-04 10:45:00,77.14,77.16,76.92,77.0,17820.0,76.2981,76.3179,76.0805,76.1596,17820.0
2022-05-04 10:50:00,77.02,77.03,76.74,76.96,7075.0,76.1794,76.1893,75.9024,76.12,7075.0
2022-05-04 10:55:00,76.99,77.0,76.63,76.67,9391.0,76.1497,76.1596,75.7936,75.8332,9391.0
2022-05-04 11:00:00,76.65,76.69,76.49,76.56,17873.0,75.8134,75.853,75.6552,75.7244,17873.0
2022-05-04 11:05:00,76.59,76.59,76.46,76.52,8093.0,75.7541,75.7541,75.6255,75.6848,8093.0
2022-05-04 11:10:00,76.53,76.54,76.22,76.24,18603.0,75.6947,75.7046,75.3881,75.4079,18603.0
2022-05-04 11:15:00,76.28,76.52,76.28,76.42,27173.0,75.4475,75.6848,75.4475,75.5859,27173.0
2022-05-04 11:20:00,76.42,76.45,76.2,76.31,18150.0,75.5859,75.6156,75.3683,75.4771,18150.0
2022-05-04 11:25:00,76.3,76.3,76.04,76.11,26991.0,75.4672,75.4672,75.2101,75.2793,26991.0
2022-05-04 11:30:00,76.05,76.06,75.86,75.97,56829.0,75.22,75.2299,75.0321,75.1409,56829.0
2022-05-04 11:35:00,75.98,75.99,75.68,75.76,36121.0,75.1507,75.1606,74.854,74.9331,36121.0
2022-05-04 11:40:00,75.75,75.8,75.7,75.74,22568.0,74.9233,74.9727,74.8738,74.9134,22568.0
2022-05-04 11:45:00,75.73,75.93,75.68,75.89,94476.0,74.9035,75.1013,74.854,75.0617,94476.0
2022-05-04 11:50:00,75.83,75.85,75.68,75.76,13182.0,75.0024,75.0222,74.854,74.9331,13182.0
2022-05-04 11:55:00,75.8,75.83,75.57,75.65,14253.0,74.9727,75.0024,74.7452,74.8243,14253.0
2022-05-04 12:00:00,75.65,75.71,75.54,75.65,13736.0,74.8243,74.8837,74.7155,74.8243,13736.0
2022-05-04 12:05:00,75.66,75.72,75.55,75.69,10554.0,74.8342,74.8936,74.7254,74.8639,10554.0
2022-05-04 12:10:00,75.67,75.69,75.52,75.55,15434.0,74.8441,74.8639,74.6958,74.7254,15434.0
2022-05-04 12:15:00,75.56,75.71,75.51,75.69,9748.0,74.7353,74.8837,74.6859,74.8639,9748.0
2022-05-04 12:20:00,75.69,76.0,75.69,75.92,14305.0,74.8639,75.1705,74.8639,75.0914,14305.0
2022-05-04 12:25:00,75.86,76.11,75.85,76.09,16715.0,75.0321,75.2793,75.0222,75.2595,16715.0
2022-05-04 12:30:00,76.1,76.21,76.0,76.06,13045.0,75.2694,75.3782,75.1705,75.2299,13045.0
2022-05-04 12:35:00,76.08,76.26,76.02,76.26,8770.0,75.2497,75.4277,75.1903,75.4277,8770.0
2022-05-04 12:40:00,76.23,76.25,76.0,76.07,8546.0,75.398,75.4178,75.1705,75.2398,8546.0
2022-05-04 12:45:00,76.08,76.08,75.87,75.88,10760.0,75.2497,75.2497,75.0419,75.0518,10760.0
2022-05-04 12:50:00,75.87,75.93,75.78,75.92,20305.0,75.0419,75.1013,74.9529,75.0914,20305.0
2022-05-04 12:55:00,75.92,76.11,75.84,76.08,15693.0,75.0914,75.2793,75.0123,75.2497,15693.0
2022-05-04 13:00:00,76.02,76.19,76.0,76.14,10400.0,75.1903,75.3584,75.1705,75.309,10400.0
2022-05-04 13:05:00,76.15,76.15,75.92,75.92,11629.0,75.3189,75.3189,75.0914,75.0914,11629.0
2022-05-04 13:10:00,75.9,75.9,75.74,75.8,12485.0,75.0716,75.0716,74.9134,74.9727,12485.0
2022-05-04 13:15:00,75.78,75.81,75.71,75.75,5396.0,74.9529,74.9826,74.8837,74.9233,5396.0
2022-05-04 13:20:00,75.75,75.84,75.7,75.78,8571.0,74.9233,75.0123,74.8738,74.9529,8571.0
2022-05-04 13:25:00,75.77,75.82,75.73,75.77,8085.0,74.943,74.9925,74.9035,74.943,8085.0
2022-05-04 13:30:00,75.73,75.75,75.65,75.7,17789.0,74.9035,74.9233,74.8243,74.8738,17789.0
2022-05-04 13:35:00,75.72,75.74,75.58,75.72,18678.0,74.8936,74.9134,74.7551,74.8936,18678.0
2022-05-04 13:40:00,75.72,75.81,75.55,75.8,16428.0,74.8936,74.9826,74.7254,74.9727,16428.0
2022-05-04 13:45:00,75.78,75.82,75.66,75.68,12541.0,74.9529,74.9925,74.8342,74.854,12541.0
2022-05-04 13:50:00,75.66,75.82,75.65,75.81,8309.0,74.8342,74.9925,74.8243,74.9826,8309.0
2022-05-04 13:55:00,75.8,76.29,75.8,76.27,25777.0,74.9727,75.4574,74.9727,75.4376,25777.0
2022-05-04 14:00:00,76.21,76.74,75.86,76.0,40212.0,75.3782,75.9024,75.0321,75.1705,40212.0
2022-05-04 14:05:00,76.02,76.2,74.08,75.75,113828.0,75.1903,75.3683,73.2715,74.9233,113828.0
2022-05-04 14:10:00,75.7,75.88,75.51,75.61,39487.0,74.8738,75.0518,74.6859,74.7848,39487.0
2022-05-04 14:15:00,75.61,75.66,75.2,75.29,27758.0,74.7848,74.8342,74.3793,74.4683,27758.0
2022-05-04 14:20:00,75.27,75.3,74.8,75.14,103235.0,74.4485,74.4782,73.9836,74.3199,103235.0
2022-05-04 14:25:00,75.15,75.98,75.04,75.82,42565.0,74.3298,75.1507,74.221,74.9925,42565.0
2022-05-04 14:30:00,75.78,75.85,74.68,74.73,59295.0,74.9529,75.0222,73.8649,73.9144,59295.0
2022-05-04 14:35:00,74.75,75.39,74.7,75.17,42136.0,73.9342,74.5672,73.8847,74.3496,42136.0
2022-05-04 14:40:00,75.16,76.1,75.1,75.78,37593.0,74.3397,75.2694,74.2803,74.9529,37593.0
2022-05-04 14:45:00,75.84,76.45,75.8,76.28,54964.0,75.0123,75.6156,74.9727,75.4475,54964.0
2022-05-04 14:50:00,76.26,76.6,76.0,76.56,31332.0,75.4277,75.764,75.1705,75.7244,31332.0
2022-05-04 14:55:00,76.55,76.65,76.32,76.4,31884.0,75.7145,75.8134,75.487,75.5662,31884.0
2022-05-04 15:00:00,76.45,76.88,76.35,76.72,35774.0,75.6156,76.0409,75.5167,75.8827,35774.0
2022-05-04 15:05:00,76.75,77.02,76.72,76.96,22640.0,75.9123,76.1794,75.8827,76.12,22640.0
2022-05-04 15:10:00,76.99,77.22,76.9,77.15,19716.0,76.1497,76.3772,76.0607,76.308,19716.0
2022-05-04 15:15:00,77.16,77.35,76.93,76.93,27684.0,76.3179,76.5058,76.0904,76.0904,27684.0
2022-05-04 15:20:00,76.97,77.26,76.96,77.09,47456.0,76.1299,76.4168,76.12,76.2486,47456.0
2022-05-04 15:25:00,77.1,77.43,77.06,77.4,52243.0,76.2585,76.5849,76.219,76.5552,52243.0
2022-05-04 15:30:00,77.41,77.6,77.29,77.57,53224.0,76.5651,76.7531,76.4464,76.7234,53224.0
2022-05-04 15:35:00,77.59,77.69,77.48,77.62,45639.0,76.7432,76.8421,76.6344,76.7728,45639.0
2022-05-04 15:40:00,77.67,77.78,77.54,77.74,49158.0,76.8223,76.9311,76.6937,76.8915,49158.0
2022-05-04 15:45:00,77.74,77.85,77.7,77.8,52416.0,76.8915,77.0003,76.852,76.9509,52416.0
2022-05-04 15:50:00,77.81,78.03,77.79,77.91,92339.0,76.9608,77.1784,76.941,77.0597,92339.0
2022-05-04 15:55:00,77.89,77.94,77.71,77.86,180146.0,77.0399,77.0894,76.8619,77.0102,180146.0
2022-05-05 09:30:00,77.59,77.97,76.58,77.69,61016.0,76.7432,77.119,75.7442,76.8421,61016.0
2022-05-05 09:35:00,77.7,78.82,77.51,78.41,75183.0,76.852,77.9597,76.664,77.5542,75183.0
2022-05-05 09:40:00,78.32,78.97,77.58,77.84,65151.0,77.4652,78.1081,76.7333,76.9904,65151.0
2022-05-05 09:45:00,77.72,77.72,76.44,76.79,57754.0,76.8718,76.8718,75.6057,75.9519,57754.0
2022-05-05 09:50:00,76.79,77.19,76.45,76.84,28732.0,75.9519,76.3475,75.6156,76.0014,28732.0
2022-05-05 09:55:00,76.88,76.92,76.3,76.42,36867.0,76.0409,76.0805,75.4672,75.5859,36867.0
2022-05-05 10:00:00,76.42,76.58,75.8,75.81,59083.0,75.5859,75.7442,74.9727,74.9826,59083.0
2022-05-05 10:05:00,75.91,75.97,75.58,75.77,78981.0,75.0815,75.1409,74.7551,74.943,78981.0
2022-05-05 10:10:00,75.7,75.87,75.41,75.63,31506.0,74.8738,75.0419,74.587,74.8046,31506.0
2022-05-05 10:15:00,75.56,75.9,75.45,75.85,28640.0,74.7353,75.0716,74.6265,75.0222,28640.0
2022-05-05 10:20:00,75.79,75.89,75.06,75.06,42413.0,74.9628,75.0617,74.2408,74.2408,42413.0
2022-05-05 10:25:00,75.08,75.28,74.8,74.81,72812.0,74.2606,74.4584,73.9836,73.9935,72812.0
2022-05-05 10:30:00,74.84,74.84,74.5,74.7,107309.0,74.0232,74.0232,73.6869,73.8847,107309.0
2022-05-05 10:35:00,74.62,74.72,74.51,74.59,40861.0,73.8056,73.9045,73.6968,73.7759,40861.0
2022-05-05 10:40:00,74.53,75.02,74.22,74.96,83419.0,73.7166,74.2012,73.41,74.1419,83419.0
2022-05-05 10:45:00,74.96,75.29,74.58,74.66,42650.0,74.1419,74.4683,73.766,73.8451,42650.0
2022-05-05 10:50:00,74.64,75.11,74.57,74.68,97804.0,73.8254,74.2902,73.7561,73.8649,97804.0
2022-05-05 10:55:00,74.67,74.78,74.26,74.37,27308.0,73.855,73.9638,73.4495,73.5583,27308.0
2022-05-05 11:00:00,74.28,74.35,74.02,74.08,36751.0,73.4693,73.5385,73.2121,73.2715,36751.0
2022-05-05 11:05:00,74.06,74.23,73.8,73.96,65021.0,73.2517,73.4198,72.9945,73.1528,65021.0
2022-05-05 11:10:00,73.9,74.17,73.78,73.98,41005.0,73.0934,73.3605,72.9748,73.1726,41005.0
2022-05-05 11:15:00,73.93,74.39,73.85,74.23,52601.0,73.1231,73.5781,73.044,73.4198,52601.0
2022-05-05 11:20:00,74.22,74.61,74.07,74.53,38973.0,73.41,73.7957,73.2616,73.7166,38973.0
2022-05-05 11:25:00,74.5,74.62,74.43,74.61,32209.0,73.6869,73.8056,73.6177,73.7957,32209.0
2022-05-05 11:30:00,74.62,74.65,74.47,74.59,30471.0,73.8056,73.8353,73.6572,73.7759,30471.0
2022-05-05 11:35:00,74.54,75.13,74.51,74.94,32883.0,73.7265,74.31,73.6968,74.1221,32883.0
2022-05-05 11:40:00,74.99,75.06,74.83,75.0,31865.0,74.1715,74.2408,74.0133,74.1814,31865.0
2022-05-05 11:45:00,74.99,75.05,74.78,75.0,27357.0,74.1715,74.2309,73.9638,74.1814,27357.0
2022-05-05 11:50:00,75.0,75.0,74.57,74.64,22286.0,74.1814,74.1814,73.7561,73.8254,22286.0
2022-05-05 11:55:00,74.56,74.8,74.56,74.6,24405.0,73.7462,73.9836,73.7462,73.7858,24405.0
2022-05-05 12:00:00,74.58,74.62,74.32,74.32,30246.0,73.766,73.8056,73.5089,73.5089,30246.0
2022-05-05 12:05:00,74.34,74.64,74.32,74.46,25498.0,73.5286,73.8254,73.5089,73.6473,25498.0
2022-05-05 12:10:00,74.41,74.49,74.14,74.35,16279.0,73.5979,73.677,73.3308,73.5385,16279.0
2022-05-05 12:15:00,74.27,74.3,73.92,74.09,54529.0,73.4594,73.4891,73.1132,73.2814,54529.0
2022-05-05 12:20:00,74.12,74.36,74.06,74.09,29702.0,73.311,73.5484,73.2517,73.2814,29702.0
2022-05-05 12:25:00,74.16,74.47,74.01,74.08,13183.0,73.3506,73.6572,73.2022,73.2715,13183.0
2022-05-05 12:30:00,74.05,74.35,74.05,74.06,13350.0,73.2418,73.5385,73.2418,73.2517,13350.0
2022-05-05 12:35:00,74.06,74.2,73.98,74.14,17713.0,73.2517,73.3902,73.1726,73.3308,17713.0
2022-05-05 12:40:00,74.14,74.2,73.93,74.08,22480.0,73.3308,73.3902,73.1231,73.2715,22480.0
2022-05-05 12:45:00,74.04,74.26,74.04,74.05,16521.0,73.2319,73.4495,73.2319,73.2418,16521.0
2022-05-05 12:50:00,74.02,74.49,73.99,74.38,13855.0,73.2121,73.677,73.1825,73.5682,13855.0
2022-05-05 12:55:00,74.42,74.48,74.25,74.38,8993.0,73.6078,73.6671,73.4396,73.5682,8993.0
2022-05-05 13:00:00,74.47,74.93,74.45,74.91,16306.0,73.6572,74.1122,73.6374,74.0924,16306.0
2022-05-05 13:05:00,74.92,75.45,74.91,75.42,27728.0,74.1023,74.6265,74.0924,74.5969,27728.0
2022-05-05 13:10:00,75.45,75.54,75.21,75.36,28954.0,74.6265,74.7155,74.3891,74.5375,28954.0
2022-05-05 13:15:00,75.38,75.59,75.26,75.56,22314.0,74.5573,74.765,74.4386,74.7353,22314.0
2022-05-05 13:20:00,75.57,75.83,75.41,75.79,29216.0,74.7452,75.0024,74.587,74.9628,29216.0
2022-05-05 13:25:00,75.79,75.79,75.32,75.37,14277.0,74.9628,74.9628,74.4979,74.5474,14277.0
2022-05-05 13:30:00,75.32,75.44,75.12,75.38,23624.0,74.4979,74.6166,74.3001,74.5573,23624.0
2022-05-05 13:35:00,75.41,75.71,75.36,75.42,13520.0,74.587,74.8837,74.5375,74.5969,13520.0
2022-05-05 13:40:00,75.39,75.7,75.29,75.45,13901.0,74.5672,74.8738,74.4683,74.6265,13901.0
2022-05-05 13:45:00,75.4,75.58,75.27,75.32,7853.0,74.5771,74.7551,74.4485,74.4979,7853.0
2022-05-05 13:50:00,75.28,75.3,75.11,75.2,11854.0,74.4584,74.4782,74.2902,74.3793,11854.0
2022-05-05 13:55:00,75.25,75.3,75.1,75.26,13156.0,74.4287,74.4782,74.2803,74.4386,13156.0
2022-05-05 14:00:00,75.25,75.28,75.01,75.08,13836.0,74.4287,74.4584,74.1913,74.2606,13836.0
2022-05-05 14:05:00,75.14,75.18,75.03,75.06,16330.0,74.3199,74.3595,74.2111,74.2408,16330.0
2022-05-05 14:10:00,75.13,75.13,74.78,74.85,26851.0,74.31,74.31,73.9638,74.0331,26851.0
2022-05-05 14:15:00,74.84,75.16,74.82,75.12,16421.0,74.0232,74.3397,74.0034,74.3001,16421.0
2022-05-05 14:20:00,75.16,75.16,74.52,74.58,16256.0,74.3397,74.3397,73.7067,73.766,16256.0
2022-05-05 14:25:00,74.56,74.56,74.24,74.24,16188.0,73.7462,73.7462,73.4297,73.4297,16188.0
2022-05-05 14:30:00,74.3,74.5,74.24,74.48,18112.0,73.4891,73.6869,73.4297,73.6671,18112.0
2022-05-05 14:35:00,74.44,74.58,74.2,74.55,34718.0,73.6275,73.766,73.3902,73.7363,34718.0
2022-05-05 14:40:00,74.48,74.49,74.01,74.09,11760.0,73.6671,73.677,73.2022,73.2814,11760.0
2022-05-05 14:45:00,74.12,74.3,74.02,74.05,18677.0,73.311,73.4891,73.2121,73.2418,18677.0
2022-05-05 14:50:00,74.1,74.43,74.1,74.24,28027.0,73.2913,73.6177,73.2913,73.4297,28027.0
2022-05-05 14:55:00,74.2,74.2,73.97,74.06,44335.0,73.3902,73.3902,73.1627,73.2517,44335.0
2022-05-05 15:00:00,74.02,74.04,73.71,73.73,28933.0,73.2121,73.2319,72.9055,72.9253,28933.0
2022-05-05 15:05:00,73.74,73.82,73.61,73.67,24757.0,72.9352,73.0143,72.8066,72.866,24757.0
2022-05-05 15:10:00,73.68,73.71,73.45,73.46,21368.0,72.8758,72.9055,72.6484,72.6582,21368.0
2022-05-05 15:15:00,73.47,73.59,73.43,73.58,27757.0,72.6681,72.7868,72.6286,72.7769,27757.0
2022-05-05 15:20:00,73.55,73.55,73.26,73.26,19534.0,72.7473,72.7473,72.4604,72.4604,19534.0
2022-05-05 15:25:00,73.28,73.42,73.0,73.11,34687.0,72.4802,72.6187,72.2033,72.3121,34687.0
2022-05-05 15:30:00,73.11,73.21,72.95,73.14,40151.0,72.3121,72.411,72.1538,72.3417,40151.0
2022-05-05 15:35:00,73.14,73.36,73.13,73.31,41501.0,72.3417,72.5593,72.3318,72.5099,41501.0
2022-05-05 15:40:00,73.38,73.53,73.34,73.41,43075.0,72.5791,72.7275,72.5396,72.6088,43075.0
2022-05-05 15:45:00,73.42,73.53,73.05,73.05,48468.0,72.6187,72.7275,72.2527,72.2527,48468.0
2022-05-05 15:50:00,73.05,73.56,73.01,73.27,74409.0,72.2527,72.7572,72.2132,72.4703,74409.0
2022-05-05 15:55:00,73.33,73.7,73.33,73.65,162838.0,72.5297,72.8956,72.5297,72.8462,162838.0
2022-05-06 09:30:00,72.54,73.2,72.42,72.68,74144.0,71.7483,72.4011,71.6296,71.8868,74144.0
2022-05-06 09:35:00,72.71,72.76,72.1,72.19,27594.0,71.9164,71.9659,71.3131,71.4021,27594.0
2022-05-06 09:40:00,72.12,72.17,71.35,71.35,69797.0,71.3329,71.3823,70.5713,70.5713,69797.0
2022-05-06 09:45:00,71.35,71.46,70.7,70.81,37418.0,70.5713,70.6801,69.9284,70.0372,37418.0
2022-05-06 09:50:00,70.93,70.99,70.77,70.77,20685.0,70.1559,70.2152,69.9976,69.9976,20685.0
2022-05-06 09:55:00,70.81,70.88,70.14,70.29,38472.0,70.0372,70.1064,69.3745,69.5228,38472.0
2022-05-06 10:00:00,70.19,71.11,70.18,71.06,27624.0,69.4239,70.3339,69.414,70.2844,27624.0
2022-05-06 10:05:00,71.06,71.86,71.06,71.15,43598.0,70.2844,71.0757,70.2844,70.3735,43598.0
2022-05-06 10:10:00,71.17,71.38,70.9,71.07,34472.0,70.3932,70.6009,70.1262,70.2943,34472.0
2022-05-06 10:15:00,71.09,72.0,71.08,71.61,51532.0,70.3141,71.2142,70.3042,70.8284,51532.0
2022-05-06 10:20:00,71.55,71.94,71.38,71.87,23223.0,70.7691,71.1548,70.6009,71.0856,23223.0
2022-05-06 10:25:00,71.9,72.24,71.76,71.8,40090.0,71.1153,71.4516,70.9768,71.0164,40090.0
2022-05-06 10:30:00,71.8,72.41,71.73,71.98,39784.0,71.0164,71.6197,70.9471,71.1944,39784.0
2022-05-06 10:35:00,71.96,72.05,71.6,72.05,45412.0,71.1746,71.2636,70.8185,71.2636,45412.0
2022-05-06 10:40:00,72.11,72.54,72.05,72.15,11621.0,71.323,71.7483,71.2636,71.3625,11621.0
2022-05-06 10:45:00,72.13,72.93,72.08,72.56,16724.0,71.3428,72.134,71.2933,71.7681,16724.0
2022-05-06 10:50:00,72.6,73.07,72.48,73.07,15453.0,71.8076,72.2725,71.6889,72.2725,15453.0
2022-05-06 10:55:00,73.04,73.15,72.91,72.91,13404.0,72.2428,72.3516,72.1142,72.1142,13404.0
2022-05-06 11:00:00,72.96,73.01,72.46,72.48,28186.0,72.1637,72.2132,71.6692,71.6889,28186.0
2022-05-06 11:05:00,72.5,72.81,72.38,72.68,9403.0,71.7087,72.0153,71.59,71.8868,9403.0
2022-05-06 11:10:00,72.69,72.69,72.33,72.5,23605.0,71.8966,71.8966,71.5406,71.7087,23605.0
2022-05-06 11:15:00,72.49,72.8,72.38,72.66,21069.0,71.6988,72.0054,71.59,71.867,21069.0
2022-05-06 11:20:00,72.64,73.08,72.55,72.88,29893.0,71.8472,72.2824,71.7582,72.0846,29893.0
2022-05-06 11:25:00,72.86,72.95,72.53,72.56,12147.0,72.0648,72.1538,71.7384,71.7681,12147.0
2022-05-06 11:30:00,72.58,72.62,72.14,72.17,21826.0,71.7879,71.8274,71.3527,71.3823,21826.0
2022-05-06 11:35:00,72.13,72.26,72.01,72.02,21615.0,71.3428,71.4713,71.2241,71.234,21615.0
2022-05-06 11:40:00,72.06,72.11,71.79,71.82,29858.0,71.2735,71.323,71.0065,71.0361,29858.0
2022-05-06 11:45:00,71.81,72.05,71.68,71.99,16206.0,71.0263,71.2636,70.8977,71.2043,16206.0
2022-05-06 11:50:00,71.96,72.37,71.69,71.69,14200.0,71.1746,71.5801,70.9076,70.9076,14200.0
2022-05-06 11:55:00,71.69,71.78,71.52,71.53,18904.0,70.9076,70.9966,70.7394,70.7493,18904.0
2022-05-06 12:00:00,71.52,71.84,71.45,71.7,13299.0,70.7394,71.0559,70.6702,70.9175,13299.0
2022-05-06 12:05:00,71.71,72.3,71.71,72.13,20727.0,70.9273,71.5109,70.9273,71.3428,20727.0
2022-05-06 12:10:00,72.04,72.04,71.2,71.25,11211.0,71.2537,71.2537,70.4229,70.4724,11211.0
2022-05-06 12:15:00,71.19,71.35,71.1,71.14,10826.0,70.413,70.5713,70.324,70.3636,10826.0
2022-05-06 12:20:00,71.11,71.89,71.11,71.7,14420.0,70.3339,71.1054,70.3339,70.9175,14420.0
2022-05-06 12:25:00,71.69,71.93,71.68,71.78,7796.0,70.9076,71.1449,70.8977,70.9966,7796.0
2022-05-06 12:30:00,71.79,71.79,71.53,71.73,7683.0,71.0065,71.0065,70.7493,70.9471,7683.0
2022-05-06 12:35:00,71.77,71.86,71.32,71.5,6540.0,70.9867,71.0757,70.5416,70.7196,6540.0
2022-05-06 12:40:00,71.42,71.47,71.3,71.42,27728.0,70.6405,70.69,70.5218,70.6405,27728.0
2022-05-06 12:45:00,71.44,71.63,71.4,71.5,12679.0,70.6603,70.8482,70.6207,70.7196,12679.0
2022-05-06 12:50:00,71.53,72.07,71.36,72.07,24820.0,70.7493,71.2834,70.5812,71.2834,24820.0
2022-05-06 12:55:00,72.03,72.39,71.98,72.28,15145.0,71.2439,71.5999,71.1944,71.4911,15145.0
2022-05-06 13:00:00,72.32,72.33,72.0,72.17,12804.0,71.5307,71.5406,71.2142,71.3823,12804.0
2022-05-06 13:05:00,72.15,72.15,71.54,71.62,13861.0,71.3625,71.3625,70.7592,70.8383,13861.0
2022-05-06 13:10:00,71.59,71.82,71.38,71.38,11606.0,70.8087,71.0361,70.6009,70.6009,11606.0
2022-05-06 13:15:00,71.38,71.44,71.07,71.11,11601.0,70.6009,70.6603,70.2943,70.3339,11601.0
2022-05-06 13:20:00,71.08,71.35,71.0,71.21,25925.0,70.3042,70.5713,70.2251,70.4328,25925.0
2022-05-06 13:25:00,71.21,71.29,71.05,71.15,11490.0,70.4328,70.5119,70.2745,70.3735,11490.0
2022-05-06 13:30:00,71.13,71.32,71.1,71.23,11612.0,70.3537,70.5416,70.324,70.4526,11612.0
2022-05-06 13:35:00,71.19,71.25,70.75,70.86,38315.0,70.413,70.4724,69.9778,70.0866,38315.0
2022-05-06 13:40:00,70.88,71.09,70.85,70.91,25853.0,70.1064,70.3141,70.0767,70.1361,25853.0
2022-05-06 13:45:00,70.88,70.94,70.62,70.72,16651.0,70.1064,70.1657,69.8492,69.9482,16651.0
2022-05-06 13:50:00,70.71,70.8,70.5,70.56,15152.0,69.9383,70.0273,69.7306,69.7899,15152.0
2022-05-06 13:55:00,70.52,70.58,70.39,70.44,27089.0,69.7503,69.8097,69.6218,69.6712,27089.0
2022-05-06 14:00:00,70.45,70.54,70.31,70.31,15399.0,69.6811,69.7701,69.5426,69.5426,15399.0
2022-05-06 14:05:00,70.3,70.31,70.02,70.07,42756.0,69.5327,69.5426,69.2558,69.3052,42756.0
2022-05-06 14:10:00,70.08,70.31,70.07,70.25,14885.0,69.3151,69.5426,69.3052,69.4833,14885.0
2022-05-06 14:15:00,70.25,70.31,70.13,70.16,15132.0,69.4833,69.5426,69.3646,69.3943,15132.0
2022-05-06 14:20:00,70.12,70.25,70.0,70.2,53157.0,69.3547,69.4833,69.236,69.4338,53157.0
2022-05-06 14:25:00,70.18,70.2,69.94,69.97,18205.0,69.414,69.4338,69.1767,69.2063,18205.0
2022-05-06 14:30:00,69.95,70.01,69.74,69.91,48654.0,69.1866,69.2459,68.9788,69.147,48654.0
2022-05-06 14:35:00,69.93,70.06,69.88,70.02,114855.0,69.1668,69.2954,69.1173,69.2558,114855.0
2022-05-06 14:40:00,70.03,70.25,70.02,70.11,22342.0,69.2657,69.4833,69.2558,69.3448,22342.0
2022-05-06 14:45:00,70.07,70.25,69.94,70.21,19931.0,69.3052,69.4833,69.1767,69.4437,19931.0
2022-05-06 14:50:00,70.22,70.54,70.22,70.53,15766.0,69.4536,69.7701,69.4536,69.7602,15766.0
2022-05-06 14:55:00,70.53,70.62,70.23,70.23,13680.0,69.7602,69.8492,69.4635,69.4635,13680.0
2022-05-06 15:00:00,70.29,70.31,69.98,70.2,16959.0,69.5228,69.5426,69.2162,69.4338,16959.0
2022-05-06 15:05:00,70.16,70.27,69.9,69.92,23392.0,69.3943,69.5031,69.1371,69.1569,23392.0
2022-05-06 15:10:00,69.94,70.12,69.9,70.02,16780.0,69.1767,69.3547,69.1371,69.2558,16780.0
2022-05-06 15:15:00,70.0,70.1,69.92,70.07,32404.0,69.236,69.3349,69.1569,69.3052,32404.0
2022-05-06 15:20:00,70.08,70.09,69.79,69.84,38521.0,69.3151,69.325,69.0283,69.0778,38521.0
2022-05-06 15:25:00,69.84,69.93,69.78,69.84,43661.0,69.0778,69.1668,69.0184,69.0778,43661.0
2022-05-06 15:30:00,69.83,70.1,69.83,70.04,40129.0,69.0679,69.3349,69.0679,69.2756,40129.0
2022-05-06 15:35:00,70.03,70.49,69.93,70.38,61994.0,69.2657,69.7207,69.1668,69.6119,61994.0
2022-05-06 15:40:00,70.4,70.41,70.08,70.1,62130.0,69.6316,69.6415,69.3151,69.3349,62130.0
2022-05-06 15:45:00,70.12,70.27,69.98,70.08,80655.0,69.3547,69.5031,69.2162,69.3151,80655.0
2022-05-06 15:50:00,70.1,70.27,69.9,69.92,108316.0,69.3349,69.5031,69.1371,69.1569,108316.0
2022-05-06 15:55:00,69.93,69.95,69.78,69.85,213511.0,69.1668,69.1866,69.0184,69.0876,213511.0
2022-05-09 09:30:00,68.73,68.73,67.22,67.37,130439.0,67.9799,67.9799,66.4863,66.6347,130439.0
2022-05-09 09:35:00,67.51,68.13,67.32,67.45,92715.0,66.7732,67.3864,66.5853,66.7138,92715.0
2022-05-09 09:40:00,67.6,67.93,67.24,67.45,46494.0,66.8622,67.1886,66.5061,66.7138,46494.0
2022-05-09 09:45:00,67.34,67.56,67.02,67.4,35418.0,66.605,66.8226,66.2885,66.6644,35418.0
2022-05-09 09:50:00,67.45,67.93,67.17,67.86,67169.0,66.7138,67.1886,66.4369,67.1194,67169.0
2022-05-09 09:55:00,67.82,67.89,67.16,67.2,57268.0,67.0798,67.149,66.427,66.4666,57268.0
2022-05-09 10:00:00,67.13,67.54,66.83,67.23,57375.0,66.3973,66.8029,66.1006,66.4962,57375.0
2022-05-09 10:05:00,67.2,67.22,66.58,66.58,36927.0,66.4666,66.4863,65.8533,65.8533,36927.0
2022-05-09 10:10:00,66.63,67.13,66.6,66.94,28381.0,65.9028,66.3973,65.8731,66.2094,28381.0
2022-05-09 10:15:00,66.9,67.0,66.49,66.54,45383.0,66.1698,66.2688,65.7643,65.8138,45383.0
2022-05-09 10:20:00,66.52,66.58,66.17,66.2,23060.0,65.794,65.8533,65.4478,65.4775,23060.0
2022-05-09 10:25:00,66.17,66.21,65.71,65.89,178363.0,65.4478,65.4874,64.9928,65.1709,178363.0
2022-05-09 10:30:00,65.91,65.92,65.12,65.3,65127.0,65.1906,65.2005,64.4093,64.5873,65127.0
2022-05-09 10:35:00,65.25,65.38,64.91,64.91,90485.0,64.5379,64.6664,64.2016,64.2016,90485.0
2022-05-09 10:40:00,64.89,65.07,64.87,65.01,66515.0,64.1818,64.3598,64.162,64.3005,66515.0
2022-05-09 10:45:00,65.01,65.02,64.75,64.84,55526.0,64.3005,64.3104,64.0433,64.1323,55526.0
2022-05-09 10:50:00,64.87,64.9,64.35,64.39,97878.0,64.162,64.1917,63.6477,63.6872,97878.0
2022-05-09 10:55:00,64.38,64.63,63.92,64.34,151483.0,63.6773,63.9246,63.2224,63.6378,151483.0
2022-05-09 11:00:00,64.27,64.52,64.22,64.29,41924.0,63.5685,63.8158,63.5191,63.5883,41924.0
2022-05-09 11:05:00,64.23,64.29,63.99,64.22,40545.0,63.529,63.5883,63.2916,63.5191,40545.0
2022-05-09 11:10:00,64.19,64.36,63.57,63.62,97556.0,63.4894,63.6576,62.8762,62.9256,97556.0
2022-05-09 11:15:00,63.58,63.91,63.39,63.55,90168.0,62.8861,63.2125,62.6982,62.8564,90168.0
2022-05-09 11:20:00,63.54,63.68,63.38,63.46,33092.0,62.8465,62.985,62.6883,62.7674,33092.0
2022-05-09 11:25:00,63.43,63.68,63.41,63.49,35352.0,62.7377,62.985,62.7179,62.7971,35352.0
2022-05-09 11:30:00,63.49,63.75,63.36,63.64,28392.0,62.7971,63.0542,62.6685,62.9454,28392.0
2022-05-09 11:35:00,63.63,63.95,63.57,63.95,23470.0,62.9355,63.252,62.8762,63.252,23470.0
2022-05-09 11:40:00,63.91,64.22,63.76,64.0,46447.0,63.2125,63.5191,63.0641,63.3015,46447.0
2022-05-09 11:45:00,64.03,64.19,63.99,64.19,26739.0,63.3312,63.4894,63.2916,63.4894,26739.0
2022-05-09 11:50:00,64.15,64.54,64.14,64.45,18970.0,63.4499,63.8356,63.44,63.7466,18970.0
2022-05-09 11:55:00,64.46,64.78,64.41,64.61,28280.0,63.7565,64.073,63.707,63.9048,28280.0
2022-05-09 12:00:00,64.5,64.54,64.0,64.09,33991.0,63.796,63.8356,63.3015,63.3905,33991.0
2022-05-09 12:05:00,64.09,65.0,64.06,64.68,41801.0,63.3905,64.2906,63.3608,63.9741,41801.0
2022-05-09 12:10:00,64.62,64.84,64.62,64.65,22809.0,63.9147,64.1323,63.9147,63.9444,22809.0
2022-05-09 12:15:00,64.67,64.95,64.59,64.9,26428.0,63.9642,64.2411,63.8851,64.1917,26428.0
2022-05-09 12:20:00,64.88,64.89,64.45,64.64,23564.0,64.1719,64.1818,63.7466,63.9345,23564.0
2022-05-09 12:25:00,64.67,64.72,64.18,64.33,47504.0,63.9642,64.0136,63.4795,63.6279,47504.0
2022-05-09 12:30:00,64.31,64.61,64.22,64.61,45667.0,63.6081,63.9048,63.5191,63.9048,45667.0
2022-05-09 12:35:00,64.55,64.6,64.15,64.15,27874.0,63.8455,63.8949,63.4499,63.4499,27874.0
2022-05-09 12:40:00,64.16,64.29,64.14,64.15,15048.0,63.4597,63.5883,63.44,63.4499,15048.0
2022-05-09 12:45:00,64.13,64.21,63.94,64.19,34590.0,63.4301,63.5092,63.2421,63.4894,34590.0
2022-05-09 12:50:00,64.16,64.18,64.0,64.01,25198.0,63.4597,63.4795,63.3015,63.3114,25198.0
2022-05-09 12:55:00,64.03,64.03,63.91,63.99,22719.0,63.3312,63.3312,63.2125,63.2916,22719.0
2022-05-09 13:00:00,63.98,64.11,63.94,63.98,17052.0,63.2817,63.4103,63.2421,63.2817,17052.0
2022-05-09 13:05:00,63.97,64.01,63.69,63.71,18711.0,63.2718,63.3114,62.9949,63.0147,18711.0
2022-05-09 13:10:00,63.69,63.69,63.41,63.47,38671.0,62.9949,62.9949,62.7179,62.7773,38671.0
2022-05-09 13:15:00,63.46,63.68,63.45,63.63,29500.0,62.7674,62.985,62.7575,62.9355,29500.0
2022-05-09 13:20:00,63.6,63.7,63.47,63.62,29621.0,62.9059,63.0048,62.7773,62.9256,29621.0
2022-05-09 13:25:00,63.64,63.79,63.6,63.75,36049.0,62.9454,63.0938,62.9059,63.0542,36049.0
2022-05-09 13:30:00,63.77,63.83,63.39,63.5,55517.0,63.074,63.1333,62.6982,62.807,55517.0
2022-05-09 13:35:00,63.49,63.5,63.34,63.49,34808.0,62.7971,62.807,62.6487,62.7971,34808.0
2022-05-09 13:40:00,63.47,63.81,63.44,63.76,25131.0,62.7773,63.1136,62.7476,63.0641,25131.0
2022-05-09 13:45:00,63.79,63.8,63.48,63.55,28914.0,63.0938,63.1037,62.7872,62.8564,28914.0
2022-05-09 13:50:00,63.53,63.63,63.33,63.5,42657.0,62.8366,62.9355,62.6388,62.807,42657.0
2022-05-09 13:55:00,63.48,63.69,63.45,63.53,32639.0,62.7872,62.9949,62.7575,62.8366,32639.0
2022-05-09 14:00:00,63.5,63.64,63.37,63.42,33004.0,62.807,62.9454,62.6784,62.7278,33004.0
2022-05-09 14:05:00,63.41,63.48,63.15,63.19,47370.0,62.7179,62.7872,62.4608,62.5003,47370.0
2022-05-09 14:10:00,63.18,63.45,63.11,63.21,40754.0,62.4904,62.7575,62.4212,62.5201,40754.0
2022-05-09 14:15:00,63.21,63.26,63.11,63.26,15595.0,62.5201,62.5696,62.4212,62.5696,15595.0
2022-05-09 14:20:00,63.25,63.25,62.88,62.91,32520.0,62.5597,62.5597,62.1937,62.2234,32520.0
2022-05-09 14:25:00,62.9,63.07,62.8,62.96,23012.0,62.2135,62.3816,62.1146,62.2728,23012.0
2022-05-09 14:30:00,62.96,63.01,62.75,63.0,27632.0,62.2728,62.3223,62.0651,62.3124,27632.0
2022-05-09 14:35:00,63.01,63.14,62.87,62.97,19587.0,62.3223,62.4509,62.1838,62.2827,19587.0
2022-05-09 14:40:00,62.96,63.08,62.95,62.99,22225.0,62.2728,62.3915,62.263,62.3025,22225.0
2022-05-09 14:45:00,63.01,63.17,62.96,62.96,36061.0,62.3223,62.4806,62.2728,62.2728,36061.0
2022-05-09 14:50:00,62.96,63.0,62.83,62.89,47967.0,62.2728,62.3124,62.1443,62.2036,47967.0
2022-05-09 14:55:00,62.87,63.03,62.87,62.96,27243.0,62.1838,62.3421,62.1838,62.2728,27243.0
2022-05-09 15:00:00,63.01,63.05,62.83,62.89,46548.0,62.3223,62.3619,62.1443,62.2036,46548.0
2022-05-09 15:05:00,62.88,63.01,62.66,62.7,25660.0,62.1937,62.3223,61.9761,62.0157,25660.0
2022-05-09 15:10:00,62.69,62.84,62.61,62.67,34421.0,62.0058,62.1542,61.9267,61.986,34421.0
2022-05-09 15:15:00,62.66,62.73,62.39,62.49,33526.0,61.9761,62.0454,61.7091,61.808,33526.0
2022-05-09 15:20:00,62.48,62.51,62.25,62.28,42327.0,61.7981,61.8278,61.5706,61.6003,42327.0
2022-05-09 15:25:00,62.26,62.26,62.0,62.08,87825.0,61.5805,61.5805,61.3233,61.4024,87825.0
2022-05-09 15:30:00,62.08,62.08,61.78,61.83,65985.0,61.4024,61.4024,61.1057,61.1552,65985.0
2022-05-09 15:35:00,61.83,61.84,61.71,61.74,72587.0,61.1552,61.1651,61.0365,61.0662,72587.0
2022-05-09 15:40:00,61.73,61.74,61.38,61.39,87442.0,61.0563,61.0662,60.7101,60.72,87442.0
2022-05-09 15:45:00,61.4,61.43,61.21,61.23,101079.0,60.7299,60.7595,60.5419,60.5617,101079.0
2022-05-09 15:50:00,61.23,61.3,61.16,61.21,160009.0,60.5617,60.631,60.4925,60.5419,160009.0
2022-05-09 15:55:00,61.21,61.47,61.2,61.4,322965.0,60.5419,60.7991,60.5321,60.7299,322965.0
2022-05-10 09:30:00,65.8,66.27,64.31,64.53,317704.0,65.0818,65.5467,63.6081,63.8257,317704.0
2022-05-10 09:35:00,64.36,64.43,63.67,64.13,144202.0,63.6576,63.7268,62.9751,63.4301,144202.0
2022-05-10 09:40:00,64.19,64.46,63.5,63.6,87569.0,63.4894,63.7565,62.807,62.9059,87569.0
2022-05-10 09:45:00,63.64,63.82,63.01,63.05,80479.0,62.9454,63.1235,62.3223,62.3619,80479.0
2022-05-10 09:50:00,63.05,63.94,62.91,63.91,64235.0,62.3619,63.2421,62.2234,63.2125,64235.0
2022-05-10 09:55:00,63.87,65.04,63.85,64.83,55087.0,63.1729,64.3301,63.1531,64.1224,55087.0
2022-05-10 10:00:00,64.9,65.0,64.11,64.8,55344.0,64.1917,64.2906,63.4103,64.0928,55344.0
2022-05-10 10:05:00,64.8,64.86,64.31,64.33,51161.0,64.0928,64.1521,63.6081,63.6279,51161.0
2022-05-10 10:10:00,64.33,64.66,63.97,64.19,32907.0,63.6279,63.9543,63.2718,63.4894,32907.0
2022-05-10 10:15:00,64.06,64.5,63.98,63.98,18716.0,63.3608,63.796,63.2817,63.2817,18716.0
2022-05-10 10:20:00,63.97,64.28,63.9,64.06,24109.0,63.2718,63.5784,63.2026,63.3608,24109.0
2022-05-10 10:25:00,64.05,64.06,63.56,63.65,31558.0,63.3509,63.3608,62.8663,62.9553,31558.0
2022-05-10 10:30:00,63.63,63.68,63.15,63.25,20873.0,62.9355,62.985,62.4608,62.5597,20873.0
2022-05-10 10:35:00,63.27,63.35,63.07,63.19,21452.0,62.5795,62.6586,62.3816,62.5003,21452.0
2022-05-10 10:40:00,63.13,63.19,62.63,62.86,29706.0,62.441,62.5003,61.9464,62.1739,29706.0
2022-05-10 10:45:00,62.86,63.02,62.52,62.54,41331.0,62.1739,62.3322,61.8376,61.8574,41331.0
2022-05-10 10:50:00,62.52,62.61,62.29,62.56,38369.0,61.8376,61.9267,61.6102,61.8772,38369.0
2022-05-10 10:55:00,62.58,62.72,62.38,62.4,29015.0,61.897,62.0355,61.6992,61.719,29015.0
2022-05-10 11:00:00,62.39,62.44,61.75,61.83,32455.0,61.7091,61.7585,61.0761,61.1552,32455.0
2022-05-10 11:05:00,61.86,61.86,61.45,61.45,42885.0,61.1848,61.1848,60.7793,60.7793,42885.0
2022-05-10 11:10:00,61.44,61.63,61.41,61.48,31984.0,60.7694,60.9574,60.7398,60.809,31984.0
2022-05-10 11:15:00,61.44,61.61,61.29,61.61,32102.0,60.7694,60.9376,60.6211,60.9376,32102.0
2022-05-10 11:20:00,61.63,61.64,61.13,61.19,29399.0,60.9574,60.9673,60.4628,60.5222,29399.0
2022-05-10 11:25:00,61.19,61.31,60.8,61.3,43220.0,60.5222,60.6409,60.1364,60.631,43220.0
2022-05-10 11:30:00,61.32,61.57,61.05,61.28,22548.0,60.6507,60.898,60.3837,60.6112,22548.0
2022-05-10 11:35:00,61.28,61.85,61.24,61.68,28826.0,60.6112,61.175,60.5716,61.0068,28826.0
2022-05-10 11:40:00,61.65,61.73,61.35,61.45,29850.0,60.9771,61.0563,60.6804,60.7793,29850.0
2022-05-10 11:45:00,61.46,61.46,61.07,61.13,15435.0,60.7892,60.7892,60.4035,60.4628,15435.0
2022-05-10 11:50:00,61.09,61.26,61.03,61.26,11188.0,60.4233,60.5914,60.3639,60.5914,11188.0
2022-05-10 11:55:00,61.24,61.41,60.92,61.3,20577.0,60.5716,60.7398,60.2551,60.631,20577.0
2022-05-10 12:00:00,61.34,61.63,61.16,61.59,18200.0,60.6705,60.9574,60.4925,60.9178,18200.0
2022-05-10 12:05:00,61.58,61.62,61.0,61.0,23862.0,60.9079,60.9475,60.3342,60.3342,23862.0
2022-05-10 12:10:00,61.0,61.03,60.73,60.73,30044.0,60.3342,60.3639,60.0672,60.0672,30044.0
2022-05-10 12:15:00,60.71,60.87,60.45,60.45,32748.0,60.0474,60.2057,59.7902,59.7902,32748.0
2022-05-10 12:20:00,60.45,60.54,60.3,60.38,23404.0,59.7902,59.8793,59.6419,59.721,23404.0
2022-05-10 12:25:00,60.38,60.58,60.38,60.48,19709.0,59.721,59.9188,59.721,59.8199,19709.0
2022-05-10 12:30:00,60.48,60.59,60.12,60.24,22608.0,59.8199,59.9287,59.4638,59.5825,22608.0
2022-05-10 12:35:00,60.21,60.33,60.13,60.16,16623.0,59.5529,59.6715,59.4737,59.5034,16623.0
2022-05-10 12:40:00,60.16,60.46,60.16,60.41,19721.0,59.5034,59.8001,59.5034,59.7507,19721.0
2022-05-10 12:45:00,60.43,60.71,60.38,60.49,19679.0,59.7705,60.0474,59.721,59.8298,19679.0
2022-05-10 12:50:00,60.49,60.52,60.1,60.12,19603.0,59.8298,59.8595,59.4441,59.4638,19603.0
2022-05-10 12:55:00,60.14,60.24,60.06,60.14,10993.0,59.4836,59.5825,59.4045,59.4836,10993.0
2022-05-10 13:00:00,60.12,60.54,60.08,60.33,18286.0,59.4638,59.8793,59.4243,59.6715,18286.0
2022-05-10 13:05:00,60.32,60.75,60.32,60.75,21781.0,59.6617,60.087,59.6617,60.087,21781.0
2022-05-10 13:10:00,60.69,60.69,60.38,60.48,12556.0,60.0276,60.0276,59.721,59.8199,12556.0
2022-05-10 13:15:00,60.49,60.54,60.23,60.31,13116.0,59.8298,59.8793,59.5726,59.6518,13116.0
2022-05-10 13:20:00,60.32,60.43,60.13,60.22,21900.0,59.6617,59.7705,59.4737,59.5627,21900.0
2022-05-10 13:25:00,60.3,60.59,60.3,60.55,43055.0,59.6419,59.9287,59.6419,59.8891,43055.0
2022-05-10 13:30:00,60.58,61.09,60.58,61.09,31380.0,59.9188,60.4233,59.9188,60.4233,31380.0
2022-05-10 13:35:00,61.1,61.5,61.09,61.36,27897.0,60.4331,60.8288,60.4233,60.6903,27897.0
2022-05-10 13:40:00,61.4,61.81,61.35,61.6,26845.0,60.7299,61.1354,60.6804,60.9277,26845.0
2022-05-10 13:45:00,61.61,61.85,61.53,61.85,30659.0,60.9376,61.175,60.8585,61.175,30659.0
2022-05-10 13:50:00,61.85,61.96,61.65,61.8,34911.0,61.175,61.2838,60.9771,61.1255,34911.0
2022-05-10 13:55:00,61.82,62.01,61.74,61.96,44111.0,61.1453,61.3332,61.0662,61.2838,44111.0
2022-05-10 14:00:00,62.0,62.07,61.86,61.98,38215.0,61.3233,61.3926,61.1848,61.3035,38215.0
2022-05-10 14:05:00,62.0,62.15,61.76,61.98,51350.0,61.3233,61.4717,61.0859,61.3035,51350.0
2022-05-10 14:10:00,61.96,62.19,61.82,62.11,27731.0,61.2838,61.5112,61.1453,61.4321,27731.0
2022-05-10 14:15:00,62.11,62.11,61.54,61.9,39701.0,61.4321,61.4321,60.8683,61.2244,39701.0
2022-05-10 14:20:00,61.92,62.04,61.7,61.77,23717.0,61.2442,61.3629,61.0266,61.0958,23717.0
2022-05-10 14:25:00,61.76,61.93,61.7,61.82,16921.0,61.0859,61.2541,61.0266,61.1453,16921.0
2022-05-10 14:30:00,61.87,61.96,61.69,61.71,21214.0,61.1947,61.2838,61.0167,61.0365,21214.0
2022-05-10 14:35:00,61.73,62.02,61.73,61.91,12276.0,61.0563,61.3431,61.0563,61.2343,12276.0
2022-05-10 14:40:00,61.88,62.25,61.74,62.2,27780.0,61.2046,61.5706,61.0662,61.5211,27780.0
2022-05-10 14:45:00,62.19,62.19,61.72,61.9,14610.0,61.5112,61.5112,61.0464,61.2244,14610.0
2022-05-10 14:50:00,61.89,62.02,61.82,62.0,14000.0,61.2145,61.3431,61.1453,61.3233,14000.0
2022-05-10 14:55:00,62.03,62.03,61.66,61.9,37492.0,61.353,61.353,60.987,61.2244,37492.0
2022-05-10 15:00:00,61.93,62.04,61.83,61.93,43499.0,61.2541,61.3629,61.1552,61.2541,43499.0
2022-05-10 15:05:00,61.96,62.11,61.94,61.98,47969.0,61.2838,61.4321,61.264,61.3035,47969.0
2022-05-10 15:10:00,61.93,62.11,61.93,62.01,69139.0,61.2541,61.4321,61.2541,61.3332,69139.0
2022-05-10 15:15:00,62.01,62.15,61.94,62.04,43915.0,61.3332,61.4717,61.264,61.3629,43915.0
2022-05-10 15:20:00,62.03,62.06,61.65,61.68,23658.0,61.353,61.3827,60.9771,61.0068,23658.0
2022-05-10 15:25:00,61.67,61.67,61.36,61.56,29677.0,60.9969,60.9969,60.6903,60.8881,29677.0
2022-05-10 15:30:00,61.57,61.57,61.33,61.41,29233.0,60.898,60.898,60.6606,60.7398,29233.0
2022-05-10 15:35:00,61.39,61.4,61.1,61.12,27519.0,60.72,60.7299,60.4331,60.4529,27519.0
2022-05-10 15:40:00,61.1,61.11,60.99,61.0,38583.0,60.4331,60.443,60.3243,60.3342,38583.0
2022-05-10 15:45:00,61.0,61.06,60.9,60.97,66274.0,60.3342,60.3936,60.2353,60.3046,66274.0
2022-05-10 15:50:00,60.95,60.96,60.83,60.95,99347.0,60.2848,60.2947,60.1661,60.2848,99347.0
2022-05-10 15:55:00,60.95,61.0,60.91,60.92,183501.0,60.2848,60.3342,60.2452,60.2551,183501.0
2022-05-11 09:30:00,61.34,61.81,61.07,61.09,112853.0,60.6705,61.1354,60.4035,60.4233,112853.0
2022-05-11 09:35:00,61.06,61.56,60.37,61.2,180682.0,60.3936,60.8881,59.7111,60.5321,180682.0
2022-05-11 09:40:00,61.12,61.87,60.93,61.87,44253.0,60.4529,61.1947,60.265,61.1947,44253.0
2022-05-11 09:45:00,61.89,62.97,61.7,62.87,64263.0,61.2145,62.2827,61.0266,62.1838,64263.0
2022-05-11 09:50:00,62.87,63.34,62.64,63.29,61803.0,62.1838,62.6487,61.9563,62.5992,61803.0
2022-05-11 09:55:00,63.26,63.26,62.56,63.21,57458.0,62.5696,62.5696,61.8772,62.5201,57458.0
2022-05-11 10:00:00,63.22,63.3,62.74,63.19,64107.0,62.53,62.6091,62.0552,62.5003,64107.0
2022-05-11 10:05:00,63.17,63.19,62.63,62.71,55120.0,62.4806,62.5003,61.9464,62.0256,55120.0
2022-05-11 10:10:00,62.65,63.68,62.53,63.65,52510.0,61.9662,62.985,61.8475,62.9553,52510.0
2022-05-11 10:15:00,63.59,64.07,63.51,64.01,49535.0,62.896,63.3707,62.8168,63.3114,49535.0
2022-05-11 10:20:00,64.05,64.46,63.76,64.35,49286.0,63.3509,63.7565,63.0641,63.6477,49286.0
2022-05-11 10:25:00,64.4,64.54,64.0,64.13,99250.0,63.6971,63.8356,63.3015,63.4301,99250.0
2022-05-11 10:30:00,64.17,64.22,63.34,63.47,41633.0,63.4696,63.5191,62.6487,62.7773,41633.0
2022-05-11 10:35:00,63.46,63.73,63.27,63.61,26111.0,62.7674,63.0344,62.5795,62.9158,26111.0
2022-05-11 10:40:00,63.59,63.74,63.35,63.62,19476.0,62.896,63.0443,62.6586,62.9256,19476.0
2022-05-11 10:45:00,63.59,63.72,63.07,63.12,20629.0,62.896,63.0245,62.3816,62.4311,20629.0
2022-05-11 10:50:00,63.09,63.11,62.63,62.83,34213.0,62.4014,62.4212,61.9464,62.1443,34213.0
2022-05-11 10:55:00,62.78,62.81,62.46,62.62,28918.0,62.0948,62.1245,61.7783,61.9366,28918.0
2022-05-11 11:00:00,62.62,62.65,62.37,62.63,25769.0,61.9366,61.9662,61.6893,61.9464,25769.0
2022-05-11 11:05:00,62.67,62.67,62.06,62.28,19701.0,61.986,61.986,61.3827,61.6003,19701.0
2022-05-11 11:10:00,62.32,62.5,62.19,62.36,15238.0,61.6398,61.8179,61.5112,61.6794,15238.0
2022-05-11 11:15:00,62.35,62.41,61.92,62.04,33361.0,61.6695,61.7288,61.2442,61.3629,33361.0
2022-05-11 11:20:00,62.06,62.31,62.02,62.31,13429.0,61.3827,61.6299,61.3431,61.6299,13429.0
2022-05-11 11:25:00,62.29,62.47,62.14,62.38,21776.0,61.6102,61.7882,61.4618,61.6992,21776.0
2022-05-11 11:30:00,62.36,62.57,62.3,62.31,15837.0,61.6794,61.8871,61.62,61.6299,15837.0
2022-05-11 11:35:00,62.34,62.8,62.11,62.45,21405.0,61.6596,62.1146,61.4321,61.7684,21405.0
2022-05-11 11:40:00,62.43,62.61,62.41,62.44,13697.0,61.7486,61.9267,61.7288,61.7585,13697.0
2022-05-11 11:45:00,62.49,62.71,62.42,62.71,13065.0,61.808,62.0256,61.7387,62.0256,13065.0
2022-05-11 11:50:00,62.67,62.71,62.24,62.3,24859.0,61.986,62.0256,61.5607,61.62,24859.0
2022-05-11 11:55:00,62.28,62.3,62.05,62.19,21514.0,61.6003,61.62,61.3728,61.5112,21514.0
2022-05-11 12:00:00,62.15,62.16,61.84,61.97,14989.0,61.4717,61.4816,61.1651,61.2936,14989.0
2022-05-11 12:05:00,61.95,62.1,61.8,61.8,12964.0,61.2739,61.4222,61.1255,61.1255,12964.0
2022-05-11 12:10:00,61.8,61.83,61.66,61.69,14249.0,61.1255,61.1552,60.987,61.0167,14249.0
2022-05-11 12:15:00,61.69,61.93,61.67,61.79,24216.0,61.0167,61.2541,60.9969,61.1156,24216.0
2022-05-11 12:20:00,61.78,62.17,61.76,62.09,18998.0,61.1057,61.4915,61.0859,61.4123,18998.0
2022-05-11 12:25:00,62.17,62.24,61.67,61.71,33576.0,61.4915,61.5607,60.9969,61.0365,33576.0
2022-05-11 12:30:00,61.69,61.91,61.66,61.87,74146.0,61.0167,61.2343,60.987,61.1947,74146.0
2022-05-11 12:35:00,61.88,62.01,61.83,61.89,31065.0,61.2046,61.3332,61.1552,61.2145,31065.0
2022-05-11 12:40:00,61.88,62.11,61.77,61.87,35598.0,61.2046,61.4321,61.0958,61.1947,35598.0
2022-05-11 12:45:00,61.85,61.89,61.71,61.83,22375.0,61.175,61.2145,61.0365,61.1552,22375.0
2022-05-11 12:50:00,61.74,61.83,61.53,61.59,20316.0,61.0662,61.1552,60.8585,60.9178,20316.0
2022-05-11 12:55:00,61.56,61.59,61.28,61.37,26481.0,60.8881,60.9178,60.6112,60.7002,26481.0
2022-05-11 13:00:00,61.31,61.4,61.18,61.25,12504.0,60.6409,60.7299,60.5123,60.5815,12504.0
2022-05-11 13:05:00,61.25,61.25,61.09,61.15,16494.0,60.5815,60.5815,60.4233,60.4826,16494.0
2022-05-11 13:10:00,61.13,61.21,61.03,61.08,20131.0,60.4628,60.5419,60.3639,60.4134,20131.0
2022-05-11 13:15:00,61.07,61.11,60.68,60.71,47215.0,60.4035,60.443,60.0177,60.0474,47215.0
2022-05-11 13:20:00,60.7,60.87,60.47,60.79,25825.0,60.0375,60.2057,59.81,60.1265,25825.0
2022-05-11 13:25:00,60.78,60.82,60.47,60.5,12262.0,60.1166,60.1562,59.81,59.8397,12262.0
2022-05-11 13:30:00,60.5,60.67,60.45,60.5,16420.0,59.8397,60.0078,59.7902,59.8397,16420.0
2022-05-11 13:35:00,60.57,60.78,60.49,60.51,97893.0,59.9089,60.1166,59.8298,59.8496,97893.0
2022-05-11 13:40:00,60.51,60.51,60.33,60.47,19070.0,59.8496,59.8496,59.6715,59.81,19070.0
2022-05-11 13:45:00,60.42,60.54,60.29,60.52,19891.0,59.7606,59.8793,59.632,59.8595,19891.0
2022-05-11 13:50:00,60.54,60.55,60.3,60.38,26925.0,59.8793,59.8891,59.6419,59.721,26925.0
2022-05-11 13:55:00,60.39,60.46,60.07,60.22,34757.0,59.7309,59.8001,59.4144,59.5627,34757.0
2022-05-11 14:00:00,60.24,60.68,60.24,60.66,31013.0,59.5825,60.0177,59.5825,59.9979,31013.0
2022-05-11 14:05:00,60.71,60.74,60.47,60.5,16606.0,60.0474,60.0771,59.81,59.8397,16606.0
2022-05-11 14:10:00,60.41,60.54,60.34,60.46,19255.0,59.7507,59.8793,59.6814,59.8001,19255.0
2022-05-11 14:15:00,60.5,60.57,60.35,60.45,19845.0,59.8397,59.9089,59.6913,59.7902,19845.0
2022-05-11 14:20:00,60.43,60.55,60.09,60.51,37321.0,59.7705,59.8891,59.4342,59.8496,37321.0
2022-05-11 14:25:00,60.53,60.83,60.48,60.68,20981.0,59.8694,60.1661,59.8199,60.0177,20981.0
2022-05-11 14:30:00,60.64,60.93,60.5,60.9,16126.0,59.9782,60.265,59.8397,60.2353,16126.0
2022-05-11 14:35:00,60.86,61.0,60.72,60.82,14624.0,60.1958,60.3342,60.0573,60.1562,14624.0
2022-05-11 14:40:00,60.81,61.31,60.7,61.31,17534.0,60.1463,60.6409,60.0375,60.6409,17534.0
2022-05-11 14:45:00,61.29,61.37,60.86,60.98,24097.0,60.6211,60.7002,60.1958,60.3145,24097.0
2022-05-11 14:50:00,60.96,60.96,60.75,60.81,10778.0,60.2947,60.2947,60.087,60.1463,10778.0
2022-05-11 14:55:00,60.83,60.88,60.7,60.83,10989.0,60.1661,60.2155,60.0375,60.1661,10989.0
2022-05-11 15:00:00,60.79,60.86,60.53,60.58,19191.0,60.1265,60.1958,59.8694,59.9188,19191.0
2022-05-11 15:05:00,60.55,60.7,60.5,60.55,15800.0,59.8891,60.0375,59.8397,59.8891,15800.0
2022-05-11 15:10:00,60.53,60.6,60.37,60.43,17326.0,59.8694,59.9386,59.7111,59.7705,17326.0
2022-05-11 15:15:00,60.44,60.53,60.28,60.42,27216.0,59.7803,59.8694,59.6221,59.7606,27216.0
2022-05-11 15:20:00,60.42,60.43,60.22,60.23,23018.0,59.7606,59.7705,59.5627,59.5726,23018.0
2022-05-11 15:25:00,60.22,60.39,60.16,60.29,32492.0,59.5627,59.7309,59.5034,59.632,32492.0
2022-05-11 15:30:00,60.32,60.43,60.23,60.33,34103.0,59.6617,59.7705,59.5726,59.6715,34103.0
2022-05-11 15:35:00,60.33,60.39,60.16,60.17,30938.0,59.6715,59.7309,59.5034,59.5133,30938.0
2022-05-11 15:40:00,60.15,60.21,60.05,60.11,39390.0,59.4935,59.5529,59.3946,59.4539,39390.0
2022-05-11 15:45:00,60.09,60.18,59.98,60.02,87102.0,59.4342,59.5232,59.3254,59.3649,87102.0
2022-05-11 15:50:00,60.03,60.11,59.87,59.98,91634.0,59.3748,59.4539,59.2166,59.3254,91634.0
2022-05-11 15:55:00,60.01,60.05,59.82,59.95,182982.0,59.355,59.3946,59.1671,59.2957,182982.0
2022-05-12 09:30:00,58.65,59.0,57.42,57.68,153618.0,58.0099,58.3561,56.7933,57.0505,153618.0
2022-05-12 09:35:00,57.56,57.84,57.05,57.1,49186.0,56.9318,57.2087,56.4273,56.4768,49186.0
2022-05-12 09:40:00,57.05,57.11,56.15,57.06,146877.0,56.4273,56.4867,55.5372,56.4372,146877.0
2022-05-12 09:45:00,56.98,57.55,56.82,57.0,89512.0,56.3581,56.9219,56.1999,56.3779,89512.0
2022-05-12 09:50:00,57.0,57.55,56.9,57.24,108929.0,56.3779,56.9219,56.279,56.6153,108929.0
2022-05-12 09:55:00,57.23,57.23,56.67,56.98,42209.0,56.6054,56.6054,56.0515,56.3581,42209.0
2022-05-12 10:00:00,56.88,57.08,56.57,57.06,50170.0,56.2592,56.457,55.9526,56.4372,50170.0
2022-05-12 10:05:00,57.07,58.26,57.07,58.25,65779.0,56.4471,57.6241,56.4471,57.6143,65779.0
2022-05-12 10:10:00,58.2,58.91,58.08,58.69,49846.0,57.5648,58.267,57.4461,58.0494,49846.0
2022-05-12 10:15:00,58.76,58.77,58.17,58.5,85488.0,58.1187,58.1286,57.5351,57.8615,85488.0
2022-05-12 10:20:00,58.55,59.14,58.42,59.0,44479.0,57.911,58.4945,57.7824,58.3561,44479.0
2022-05-12 10:25:00,58.98,59.03,58.32,58.59,44935.0,58.3363,58.3857,57.6835,57.9505,44935.0
2022-05-12 10:30:00,58.59,59.14,58.48,58.88,50866.0,57.9505,58.4945,57.8417,58.2374,50866.0
2022-05-12 10:35:00,58.93,59.4,58.8,59.34,67778.0,58.2868,58.7517,58.1582,58.6924,67778.0
2022-05-12 10:40:00,59.27,59.35,58.55,58.71,87894.0,58.6231,58.7022,57.911,58.0692,87894.0
2022-05-12 10:45:00,58.78,59.13,58.64,58.99,21638.0,58.1385,58.4846,58.0,58.3462,21638.0
2022-05-12 10:50:00,58.98,59.74,58.98,59.66,30014.0,58.3363,59.088,58.3363,59.0089,30014.0
2022-05-12 10:55:00,59.6,59.87,59.56,59.84,35947.0,58.9495,59.2166,58.91,59.1869,35947.0
2022-05-12 11:00:00,59.85,59.88,59.51,59.81,59571.0,59.1968,59.2265,58.8605,59.1572,59571.0
2022-05-12 11:05:00,59.87,60.3,59.66,60.29,39258.0,59.2166,59.6419,59.0089,59.632,39258.0
2022-05-12 11:10:00,60.34,60.34,59.89,59.93,27305.0,59.6814,59.6814,59.2364,59.2759,27305.0
2022-05-12 11:15:00,59.93,59.96,59.35,59.5,43646.0,59.2759,59.3056,58.7022,58.8506,43646.0
2022-05-12 11:20:00,59.49,59.62,59.09,59.16,26947.0,58.8407,58.9693,58.4451,58.5143,26947.0
2022-05-12 11:25:00,59.17,59.32,59.08,59.08,32899.0,58.5242,58.6726,58.4352,58.4352,32899.0
2022-05-12 11:30:00,59.07,59.33,59.03,59.2,28455.0,58.4253,58.6825,58.3857,58.5539,28455.0
2022-05-12 11:35:00,59.19,59.48,59.09,59.45,20395.0,58.544,58.8308,58.4451,58.8012,20395.0
2022-05-12 11:40:00,59.46,59.48,59.07,59.09,11633.0,58.811,58.8308,58.4253,58.4451,11633.0
2022-05-12 11:45:00,59.12,59.14,58.65,58.74,25132.0,58.4748,58.4945,58.0099,58.0989,25132.0
2022-05-12 11:50:00,58.67,58.72,58.48,58.55,22113.0,58.0297,58.0791,57.8417,57.911,22113.0
2022-05-12 11:55:00,58.53,58.53,58.28,58.3,29111.0,57.8912,57.8912,57.6439,57.6637,29111.0
2022-05-12 12:00:00,58.29,58.32,58.01,58.28,29466.0,57.6538,57.6835,57.3769,57.6439,29466.0
2022-05-12 12:05:00,58.29,58.29,58.05,58.16,22841.0,57.6538,57.6538,57.4164,57.5252,22841.0
2022-05-12 12:10:00,58.14,58.23,57.9,57.98,26890.0,57.5055,57.5945,57.2681,57.3472,26890.0
2022-05-12 12:15:00,57.97,58.1,57.76,57.89,25290.0,57.3373,57.4659,57.1296,57.2582,25290.0
2022-05-12 12:20:00,57.93,58.15,57.79,58.14,23953.0,57.2977,57.5153,57.1593,57.5055,23953.0
2022-05-12 12:25:00,58.1,58.41,58.05,58.23,61496.0,57.4659,57.7725,57.4164,57.5945,61496.0
2022-05-12 12:30:00,58.24,58.64,58.21,58.64,43002.0,57.6044,58.0,57.5747,58.0,43002.0
2022-05-12 12:35:00,58.64,58.84,58.53,58.55,17324.0,58.0,58.1978,57.8912,57.911,17324.0
2022-05-12 12:40:00,58.54,58.69,58.08,58.68,56082.0,57.9011,58.0494,57.4461,58.0396,56082.0
2022-05-12 12:45:00,58.78,59.12,58.78,58.98,25765.0,58.1385,58.4748,58.1385,58.3363,25765.0
2022-05-12 12:50:00,58.99,59.06,58.78,58.86,20170.0,58.3462,58.4154,58.1385,58.2176,20170.0
2022-05-12 12:55:00,58.88,58.95,58.6,58.64,15681.0,58.2374,58.3066,57.9604,58.0,15681.0
2022-05-12 13:00:00,58.66,58.84,58.41,58.41,14046.0,58.0198,58.1978,57.7725,57.7725,14046.0
2022-05-12 13:05:00,58.38,58.64,58.27,58.57,15212.0,57.7428,58.0,57.634,57.9308,15212.0
2022-05-12 13:10:00,58.59,58.93,58.51,58.71,17207.0,57.9505,58.2868,57.8714,58.0692,17207.0
2022-05-12 13:15:00,58.71,58.9,58.5,58.55,14136.0,58.0692,58.2572,57.8615,57.911,14136.0
2022-05-12 13:20:00,58.61,58.75,58.47,58.52,13446.0,57.9703,58.1088,57.8318,57.8813,13446.0
2022-05-12 13:25:00,58.51,58.55,58.32,58.44,13656.0,57.8714,57.911,57.6835,57.8022,13656.0
2022-05-12 13:30:00,58.44,58.65,58.17,58.29,20077.0,57.8022,58.0099,57.5351,57.6538,20077.0
2022-05-12 13:35:00,58.29,58.33,57.97,57.99,19285.0,57.6538,57.6934,57.3373,57.3571,19285.0
2022-05-12 13:40:00,57.96,58.02,57.81,57.94,22038.0,57.3274,57.3868,57.1791,57.3076,22038.0
2022-05-12 13:45:00,57.92,58.0,57.62,57.64,25864.0,57.2879,57.367,56.9911,57.0109,25864.0
2022-05-12 13:50:00,57.62,57.72,57.53,57.62,41283.0,56.9911,57.09,56.9021,56.9911,41283.0
2022-05-12 13:55:00,57.64,57.83,57.5,57.75,24403.0,57.0109,57.1988,56.8724,57.1197,24403.0
2022-05-12 14:00:00,57.73,57.98,57.71,57.83,24475.0,57.0999,57.3472,57.0801,57.1988,24475.0
2022-05-12 14:05:00,57.8,57.8,57.53,57.55,28722.0,57.1692,57.1692,56.9021,56.9219,28722.0
2022-05-12 14:10:00,57.57,57.63,57.49,57.63,21579.0,56.9417,57.001,56.8625,57.001,21579.0
2022-05-12 14:15:00,57.62,57.83,57.55,57.83,22736.0,56.9911,57.1988,56.9219,57.1988,22736.0
2022-05-12 14:20:00,57.8,57.89,57.54,57.62,22786.0,57.1692,57.2582,56.912,56.9911,22786.0
2022-05-12 14:25:00,57.58,57.72,57.48,57.59,23898.0,56.9516,57.09,56.8527,56.9615,23898.0
2022-05-12 14:30:00,57.59,57.67,57.26,57.33,25335.0,56.9615,57.0406,56.6351,56.7043,25335.0
2022-05-12 14:35:00,57.38,57.38,57.25,57.28,18662.0,56.7537,56.7537,56.6252,56.6548,18662.0
2022-05-12 14:40:00,57.28,57.29,57.13,57.28,24402.0,56.6548,56.6647,56.5065,56.6548,24402.0
2022-05-12 14:45:00,57.25,57.44,57.23,57.23,16946.0,56.6252,56.8131,56.6054,56.6054,16946.0
2022-05-12 14:50:00,57.22,57.31,57.09,57.13,27318.0,56.5955,56.6845,56.4669,56.5065,27318.0
2022-05-12 14:55:00,57.14,57.15,57.05,57.14,22980.0,56.5164,56.5263,56.4273,56.5164,22980.0
2022-05-12 15:00:00,57.14,57.25,56.87,57.25,135617.0,56.5164,56.6252,56.2493,56.6252,135617.0
2022-05-12 15:05:00,57.23,57.28,57.06,57.16,19458.0,56.6054,56.6548,56.4372,56.5361,19458.0
2022-05-12 15:10:00,57.15,57.17,56.9,56.99,28874.0,56.5263,56.546,56.279,56.368,28874.0
2022-05-12 15:15:00,57.01,57.22,57.01,57.14,101204.0,56.3878,56.5955,56.3878,56.5164,101204.0
2022-05-12 15:20:00,57.14,57.56,57.13,57.47,73068.0,56.5164,56.9318,56.5065,56.8428,73068.0
2022-05-12 15:25:00,57.43,57.65,57.19,57.23,91189.0,56.8032,57.0208,56.5658,56.6054,91189.0
2022-05-12 15:30:00,57.21,57.5,57.21,57.41,58190.0,56.5856,56.8724,56.5856,56.7834,58190.0
2022-05-12 15:35:00,57.4,57.52,57.23,57.44,42267.0,56.7735,56.8922,56.6054,56.8131,42267.0
2022-05-12 15:40:00,57.48,57.62,57.31,57.43,73989.0,56.8527,56.9911,56.6845,56.8032,73989.0
2022-05-12 15:45:00,57.42,57.59,57.35,57.44,93603.0,56.7933,56.9615,56.7241,56.8131,93603.0
2022-05-12 15:50:00,57.43,57.84,57.43,57.6,137253.0,56.8032,57.2087,56.8032,56.9713,137253.0
2022-05-12 15:55:00,57.64,57.86,57.6,57.77,375374.0,57.0109,57.2285,56.9713,57.1395,375374.0
2022-05-13 09:30:00,59.17,59.78,59.14,59.23,97245.0,58.5242,59.1276,58.4945,58.5836,97245.0
2022-05-13 09:35:00,59.17,59.19,58.68,58.83,40760.0,58.5242,58.544,58.0396,58.1879,40760.0
2022-05-13 09:40:00,58.88,59.87,58.81,59.82,76765.0,58.2374,59.2166,58.1681,59.1671,76765.0
2022-05-13 09:45:00,59.83,60.04,59.55,59.55,56424.0,59.177,59.3847,58.9001,58.9001,56424.0
2022-05-13 09:50:00,59.6,60.0,59.56,60.0,26882.0,58.9495,59.3452,58.91,59.3452,26882.0
2022-05-13 09:55:00,60.02,60.13,59.75,59.84,41565.0,59.3649,59.4737,59.0979,59.1869,41565.0
2022-05-13 10:00:00,59.93,60.12,59.72,60.03,30176.0,59.2759,59.4638,59.0682,59.3748,30176.0
2022-05-13 10:05:00,60.03,60.25,59.93,60.2,35891.0,59.3748,59.5924,59.2759,59.543,35891.0
2022-05-13 10:10:00,60.2,60.29,60.0,60.25,23106.0,59.543,59.632,59.3452,59.5924,23106.0
2022-05-13 10:15:00,60.19,60.24,60.02,60.09,20630.0,59.5331,59.5825,59.3649,59.4342,20630.0
2022-05-13 10:20:00,60.11,60.31,59.94,60.25,32087.0,59.4539,59.6518,59.2858,59.5924,32087.0
2022-05-13 10:25:00,60.22,60.52,60.18,60.48,87664.0,59.5627,59.8595,59.5232,59.8199,87664.0
2022-05-13 10:30:00,60.5,60.76,60.31,60.76,80451.0,59.8397,60.0969,59.6518,60.0969,80451.0
2022-05-13 10:35:00,60.78,60.85,60.37,60.4,33956.0,60.1166,60.1859,59.7111,59.7408,33956.0
2022-05-13 10:40:00,60.44,60.45,60.14,60.26,34177.0,59.7803,59.7902,59.4836,59.6023,34177.0
2022-05-13 10:45:00,60.28,60.34,60.07,60.33,32053.0,59.6221,59.6814,59.4144,59.6715,32053.0
2022-05-13 10:50:00,60.29,60.82,60.29,60.79,28593.0,59.632,60.1562,59.632,60.1265,28593.0
2022-05-13 10:55:00,60.78,60.85,60.43,60.5,26947.0,60.1166,60.1859,59.7705,59.8397,26947.0
2022-05-13 11:00:00,60.47,60.5,60.27,60.36,21427.0,59.81,59.8397,59.6122,59.7012,21427.0
2022-05-13 11:05:00,60.4,60.69,60.4,60.61,20169.0,59.7408,60.0276,59.7408,59.9485,20169.0
2022-05-13 11:10:00,60.66,61.17,60.65,61.13,41428.0,59.9979,60.5024,59.9881,60.4628,41428.0
2022-05-13 11:15:00,61.08,61.19,60.82,61.07,30075.0,60.4134,60.5222,60.1562,60.4035,30075.0
2022-05-13 11:20:00,61.12,61.45,61.12,61.36,29104.0,60.4529,60.7793,60.4529,60.6903,29104.0
2022-05-13 11:25:00,61.39,61.59,61.27,61.58,25832.0,60.72,60.9178,60.6013,60.9079,25832.0
2022-05-13 11:30:00,61.59,61.61,61.38,61.48,21060.0,60.9178,60.9376,60.7101,60.809,21060.0
2022-05-13 11:35:00,61.46,61.59,61.37,61.53,18740.0,60.7892,60.9178,60.7002,60.8585,18740.0
2022-05-13 11:40:00,61.52,61.53,61.2,61.45,20618.0,60.8486,60.8585,60.5321,60.7793,20618.0
2022-05-13 11:45:00,61.41,61.63,61.29,61.57,15918.0,60.7398,60.9574,60.6211,60.898,15918.0
2022-05-13 11:50:00,61.56,61.7,61.51,61.64,22056.0,60.8881,61.0266,60.8387,60.9673,22056.0
2022-05-13 11:55:00,61.64,61.64,61.47,61.62,14941.0,60.9673,60.9673,60.7991,60.9475,14941.0
2022-05-13 12:00:00,61.62,61.85,61.59,61.82,25483.0,60.9475,61.175,60.9178,61.1453,25483.0
2022-05-13 12:05:00,61.83,61.94,61.79,61.92,25369.0,61.1552,61.264,61.1156,61.2442,25369.0
2022-05-13 12:10:00,61.94,62.1,61.87,62.0,22635.0,61.264,61.4222,61.1947,61.3233,22635.0
2022-05-13 12:15:00,61.99,62.12,61.98,62.12,16335.0,61.3134,61.442,61.3035,61.442,16335.0
2022-05-13 12:20:00,62.11,62.13,61.94,62.07,20147.0,61.4321,61.4519,61.264,61.3926,20147.0
2022-05-13 12:25:00,62.07,62.21,61.92,62.18,22277.0,61.3926,61.531,61.2442,61.5014,22277.0
2022-05-13 12:30:00,62.19,62.57,62.19,62.49,42345.0,61.5112,61.8871,61.5112,61.808,42345.0
2022-05-13 12:35:00,62.47,62.51,62.3,62.36,18756.0,61.7882,61.8278,61.62,61.6794,18756.0
2022-05-13 12:40:00,62.31,62.44,62.26,62.33,20690.0,61.6299,61.7585,61.5805,61.6497,20690.0
2022-05-13 12:45:00,62.32,62.38,62.02,62.09,45911.0,61.6398,61.6992,61.3431,61.4123,45911.0
2022-05-13 12:50:00,62.08,62.08,61.75,61.84,39214.0,61.4024,61.4024,61.0761,61.1651,39214.0
2022-05-13 12:55:00,61.84,62.14,61.84,62.08,21101.0,61.1651,61.4618,61.1651,61.4024,21101.0
2022-05-13 13:00:00,62.11,62.28,62.1,62.19,19264.0,61.4321,61.6003,61.4222,61.5112,19264.0
2022-05-13 13:05:00,62.16,62.16,61.89,61.95,12966.0,61.4816,61.4816,61.2145,61.2739,12966.0
2022-05-13 13:10:00,61.96,61.98,61.72,61.79,25616.0,61.2838,61.3035,61.0464,61.1156,25616.0
2022-05-13 13:15:00,61.78,61.78,61.51,61.54,21992.0,61.1057,61.1057,60.8387,60.8683,21992.0
2022-05-13 13:20:00,61.55,61.83,61.4,61.83,23419.0,60.8782,61.1552,60.7299,61.1552,23419.0
2022-05-13 13:25:00,61.84,61.98,61.81,61.89,24246.0,61.1651,61.3035,61.1354,61.2145,24246.0
2022-05-13 13:30:00,61.9,61.9,61.71,61.73,13104.0,61.2244,61.2244,61.0365,61.0563,13104.0
2022-05-13 13:35:00,61.71,61.78,61.57,61.62,17185.0,61.0365,61.1057,60.898,60.9475,17185.0
2022-05-13 13:40:00,61.62,61.63,61.35,61.48,39235.0,60.9475,60.9574,60.6804,60.809,39235.0
2022-05-13 13:45:00,61.47,61.48,61.32,61.38,35679.0,60.7991,60.809,60.6507,60.7101,35679.0
2022-05-13 13:50:00,61.37,61.4,61.16,61.36,24168.0,60.7002,60.7299,60.4925,60.6903,24168.0
2022-05-13 13:55:00,61.36,61.41,61.16,61.26,45205.0,60.6903,60.7398,60.4925,60.5914,45205.0
2022-05-13 14:00:00,61.26,61.26,60.92,60.94,22063.0,60.5914,60.5914,60.2551,60.2749,22063.0
2022-05-13 14:05:00,60.92,61.24,60.79,61.2,23601.0,60.2551,60.5716,60.1265,60.5321,23601.0
2022-05-13 14:10:00,61.22,61.29,60.95,60.96,25348.0,60.5518,60.6211,60.2848,60.2947,25348.0
2022-05-13 14:15:00,60.95,61.0,60.75,60.97,64416.0,60.2848,60.3342,60.087,60.3046,64416.0
2022-05-13 14:20:00,60.95,60.95,60.54,60.59,40701.0,60.2848,60.2848,59.8793,59.9287,40701.0
2022-05-13 14:25:00,60.59,60.67,60.47,60.54,49018.0,59.9287,60.0078,59.81,59.8793,49018.0
2022-05-13 14:30:00,60.53,60.93,60.48,60.73,42683.0,59.8694,60.265,59.8199,60.0672,42683.0
2022-05-13 14:35:00,60.7,60.98,60.62,60.93,33699.0,60.0375,60.3145,59.9584,60.265,33699.0
2022-05-13 14:40:00,60.95,61.0,60.87,60.97,39849.0,60.2848,60.3342,60.2057,60.3046,39849.0
2022-05-13 14:45:00,60.99,61.11,60.85,60.88,29000.0,60.3243,60.443,60.1859,60.2155,29000.0
2022-05-13 14:50:00,60.83,61.03,60.83,61.01,110019.0,60.1661,60.3639,60.1661,60.3441,110019.0
2022-05-13 14:55:00,61.03,61.05,60.93,60.99,63927.0,60.3639,60.3837,60.265,60.3243,63927.0
2022-05-13 15:00:00,61.02,61.08,60.88,60.9,47834.0,60.354,60.4134,60.2155,60.2353,47834.0
2022-05-13 15:05:00,60.93,61.18,60.93,61.15,53336.0,60.265,60.5123,60.265,60.4826,53336.0
2022-05-13 15:10:00,61.17,61.45,61.17,61.45,31242.0,60.5024,60.7793,60.5024,60.7793,31242.0
2022-05-13 15:15:00,61.45,61.58,61.39,61.43,23249.0,60.7793,60.9079,60.72,60.7595,23249.0
2022-05-13 15:20:00,61.43,61.78,61.3,61.7,61143.0,60.7595,61.1057,60.631,61.0266,61143.0
2022-05-13 15:25:00,61.66,61.82,61.56,61.72,71208.0,60.987,61.1453,60.8881,61.0464,71208.0
2022-05-13 15:30:00,61.72,61.75,61.29,61.3,58550.0,61.0464,61.0761,60.6211,60.631,58550.0
2022-05-13 15:35:00,61.34,61.59,61.23,61.48,50032.0,60.6705,60.9178,60.5617,60.809,50032.0
2022-05-13 15:40:00,61.47,61.67,61.43,61.63,45697.0,60.7991,60.9969,60.7595,60.9574,45697.0
2022-05-13 15:45:00,61.64,61.67,61.39,61.45,78376.0,60.9673,60.9969,60.72,60.7793,78376.0
2022-05-13 15:50:00,61.45,61.62,61.33,61.61,118095.0,60.7793,60.9475,60.6606,60.9376,118095.0
2022-05-13 15:55:00,61.61,61.67,61.51,61.67,165609.0,60.9376,60.9969,60.8387,60.9969,165609.0
2022-05-16 09:30:00,61.56,61.87,61.25,61.66,80518.0,60.8881,61.1947,60.5815,60.987,80518.0
2022-05-16 09:35:00,61.74,62.5,61.35,62.5,40506.0,61.0662,61.8179,60.6804,61.8179,40506.0
2022-05-16 09:40:00,62.51,63.04,62.34,62.36,52741.0,61.8278,62.352,61.6596,61.6794,52741.0
2022-05-16 09:45:00,62.3,62.44,61.73,62.0,43324.0,61.62,61.7585,61.0563,61.3233,43324.0
2022-05-16 09:50:00,62.04,62.6,61.87,62.54,29581.0,61.3629,61.9168,61.1947,61.8574,29581.0
2022-05-16 09:55:00,62.61,62.83,62.22,62.44,29807.0,61.9267,62.1443,61.5409,61.7585,29807.0
2022-05-16 10:00:00,62.32,62.59,61.87,61.95,47208.0,61.6398,61.9069,61.1947,61.2739,47208.0
2022-05-16 10:05:00,62.01,62.58,61.98,62.58,22303.0,61.3332,61.897,61.3035,61.897,22303.0
2022-05-16 10:10:00,62.6,63.0,62.5,62.52,41757.0,61.9168,62.3124,61.8179,61.8376,41757.0
2022-05-16 10:15:00,62.53,62.8,62.53,62.65,23032.0,61.8475,62.1146,61.8475,61.9662,23032.0
2022-05-16 10:20:00,62.68,62.87,62.65,62.76,29408.0,61.9959,62.1838,61.9662,62.075,29408.0
2022-05-16 10:25:00,62.74,62.91,62.34,62.82,43854.0,62.0552,62.2234,61.6596,62.1344,43854.0
2022-05-16 10:30:00,62.8,62.86,62.13,62.14,38712.0,62.1146,62.1739,61.4519,61.4618,38712.0
2022-05-16 10:35:00,62.14,62.22,62.03,62.14,33964.0,61.4618,61.5409,61.353,61.4618,33964.0
2022-05-16 10:40:00,62.11,62.14,61.9,62.07,31767.0,61.4321,61.4618,61.2244,61.3926,31767.0
2022-05-16 10:45:00,62.1,62.1,61.77,61.89,33309.0,61.4222,61.4222,61.0958,61.2145,33309.0
2022-05-16 10:50:00,61.9,61.97,61.65,61.68,18696.0,61.2244,61.2936,60.9771,61.0068,18696.0
2022-05-16 10:55:00,61.65,61.78,61.54,61.57,16753.0,60.9771,61.1057,60.8683,60.898,16753.0
2022-05-16 11:00:00,61.55,61.56,61.31,61.47,26106.0,60.8782,60.8881,60.6409,60.7991,26106.0
2022-05-16 11:05:00,61.48,61.59,61.3,61.59,17643.0,60.809,60.9178,60.631,60.9178,17643.0
2022-05-16 11:10:00,61.53,61.69,61.47,61.62,17277.0,60.8585,61.0167,60.7991,60.9475,17277.0
2022-05-16 11:15:00,61.64,61.91,61.61,61.8,32235.0,60.9673,61.2343,60.9376,61.1255,32235.0
2022-05-16 11:20:00,61.77,61.77,61.57,61.72,22622.0,61.0958,61.0958,60.898,61.0464,22622.0
2022-05-16 11:25:00,61.7,61.76,61.5,61.6,27590.0,61.0266,61.0859,60.8288,60.9277,27590.0
2022-05-16 11:30:00,61.58,61.66,61.39,61.6,24261.0,60.9079,60.987,60.72,60.9277,24261.0
2022-05-16 11:35:00,61.58,61.62,61.13,61.62,20909.0,60.9079,60.9475,60.4628,60.9475,20909.0
2022-05-16 11:40:00,61.62,61.91,61.48,61.91,18306.0,60.9475,61.2343,60.809,61.2343,18306.0
2022-05-16 11:45:00,61.91,62.2,61.88,62.12,21858.0,61.2343,61.5211,61.2046,61.442,21858.0
2022-05-16 11:50:00,62.14,62.32,62.02,62.29,29334.0,61.4618,61.6398,61.3431,61.6102,29334.0
2022-05-16 11:55:00,62.35,62.36,62.16,62.2,12150.0,61.6695,61.6794,61.4816,61.5211,12150.0
2022-05-16 12:00:00,62.2,62.26,62.08,62.12,19615.0,61.5211,61.5805,61.4024,61.442,19615.0
2022-05-16 12:05:00,62.06,62.07,61.88,62.03,22297.0,61.3827,61.3926,61.2046,61.353,22297.0
2022-05-16 12:10:00,62.04,62.04,61.86,61.92,11411.0,61.3629,61.3629,61.1848,61.2442,11411.0
2022-05-16 12:15:00,61.94,61.94,61.62,61.74,14944.0,61.264,61.264,60.9475,61.0662,14944.0
2022-05-16 12:20:00,61.74,61.81,61.63,61.66,22753.0,61.0662,61.1354,60.9574,60.987,22753.0
2022-05-16 12:25:00,61.69,61.69,61.55,61.58,11281.0,61.0167,61.0167,60.8782,60.9079,11281.0
2022-05-16 12:30:00,61.57,61.63,61.49,61.57,20406.0,60.898,60.9574,60.8189,60.898,20406.0
2022-05-16 12:35:00,61.6,61.73,61.33,61.33,21211.0,60.9277,61.0563,60.6606,60.6606,21211.0
2022-05-16 12:40:00,61.34,61.34,61.25,61.28,16753.0,60.6705,60.6705,60.5815,60.6112,16753.0
2022-05-16 12:45:00,61.29,61.74,61.24,61.74,17095.0,60.6211,61.0662,60.5716,61.0662,17095.0
2022-05-16 12:50:00,61.79,61.8,61.52,61.52,19782.0,61.1156,61.1255,60.8486,60.8486,19782.0
2022-05-16 12:55:00,61.45,61.57,61.35,61.55,21560.0,60.7793,60.898,60.6804,60.8782,21560.0
2022-05-16 13:00:00,61.55,61.64,61.45,61.64,18356.0,60.8782,60.9673,60.7793,60.9673,18356.0
2022-05-16 13:05:00,61.64,61.93,61.56,61.93,21084.0,60.9673,61.2541,60.8881,61.2541,21084.0
2022-05-16 13:10:00,61.92,62.19,61.9,62.1,36717.0,61.2442,61.5112,61.2244,61.4222,36717.0
2022-05-16 13:15:00,62.07,62.08,61.55,61.55,24529.0,61.3926,61.4024,60.8782,60.8782,24529.0
2022-05-16 13:20:00,61.56,62.03,61.52,61.9,46690.0,60.8881,61.353,60.8486,61.2244,46690.0
2022-05-16 13:25:00,61.93,62.2,61.89,62.18,12094.0,61.2541,61.5211,61.2145,61.5014,12094.0
2022-05-16 13:30:00,62.18,62.32,62.13,62.21,32433.0,61.5014,61.6398,61.4519,61.531,32433.0
2022-05-16 13:35:00,62.19,62.27,62.1,62.2,24193.0,61.5112,61.5904,61.4222,61.5211,24193.0
2022-05-16 13:40:00,62.22,62.35,62.03,62.2,17985.0,61.5409,61.6695,61.353,61.5211,17985.0
2022-05-16 13:45:00,62.18,62.18,62.02,62.13,12525.0,61.5014,61.5014,61.3431,61.4519,12525.0
2022-05-16 13:50:00,62.15,62.3,62.15,62.22,11288.0,61.4717,61.62,61.4717,61.5409,11288.0
2022-05-16 13:55:00,62.23,62.29,62.06,62.16,14705.0,61.5508,61.6102,61.3827,61.4816,14705.0
2022-05-16 14:00:00,62.16,62.26,62.0,62.26,11825.0,61.4816,61.5805,61.3233,61.5805,11825.0
2022-05-16 14:05:00,62.26,62.41,62.22,62.29,17299.0,61.5805,61.7288,61.5409,61.6102,17299.0
2022-05-16 14:10:00,62.28,62.29,62.06,62.15,16639.0,61.6003,61.6102,61.3827,61.4717,16639.0
2022-05-16 14:15:00,62.13,62.17,61.98,62.03,17730.0,61.4519,61.4915,61.3035,61.353,17730.0
2022-05-16 14:20:00,62.04,62.1,61.93,62.05,10497.0,61.3629,61.4222,61.2541,61.3728,10497.0
2022-05-16 14:25:00,62.07,62.26,62.06,62.2,26661.0,61.3926,61.5805,61.3827,61.5211,26661.0
2022-05-16 14:30:00,62.2,62.21,62.12,62.13,27710.0,61.5211,61.531,61.442,61.4519,27710.0
2022-05-16 14:35:00,62.12,62.13,61.97,62.04,17731.0,61.442,61.4519,61.2936,61.3629,17731.0
2022-05-16 14:40:00,62.06,62.14,61.97,62.0,20127.0,61.3827,61.4618,61.2936,61.3233,20127.0
2022-05-16 14:45:00,62.0,62.05,61.81,61.82,22630.0,61.3233,61.3728,61.1354,61.1453,22630.0
2022-05-16 14:50:00,61.8,61.9,61.71,61.83,19356.0,61.1255,61.2244,61.0365,61.1552,19356.0
2022-05-16 14:55:00,61.81,61.94,61.81,61.86,11432.0,61.1354,61.264,61.1354,61.1848,11432.0
2022-05-16 15:00:00,61.86,61.95,61.81,61.89,20459.0,61.1848,61.2739,61.1354,61.2145,20459.0
2022-05-16 15:05:00,61.89,61.91,61.72,61.73,29430.0,61.2145,61.2343,61.0464,61.0563,29430.0
2022-05-16 15:10:00,61.7,61.71,61.45,61.48,18707.0,61.0266,61.0365,60.7793,60.809,18707.0
2022-05-16 15:15:00,61.48,61.52,61.35,61.52,23290.0,60.809,60.8486,60.6804,60.8486,23290.0
2022-05-16 15:20:00,61.5,61.59,61.44,61.59,19429.0,60.8288,60.9178,60.7694,60.9178,19429.0
2022-05-16 15:25:00,61.58,61.61,61.46,61.55,22472.0,60.9079,60.9376,60.7892,60.8782,22472.0
2022-05-16 15:30:00,61.54,61.55,61.3,61.35,36259.0,60.8683,60.8782,60.631,60.6804,36259.0
2022-05-16 15:35:00,61.34,61.47,61.28,61.47,55088.0,60.6705,60.7991,60.6112,60.7991,55088.0
2022-05-16 15:40:00,61.47,61.5,61.29,61.33,55504.0,60.7991,60.8288,60.6211,60.6606,55504.0
2022-05-16 15:45:00,61.3,61.38,61.18,61.38,99504.0,60.631,60.7101,60.5123,60.7101,99504.0
2022-05-16 15:50:00,61.39,61.55,61.33,61.38,104328.0,60.72,60.8782,60.6606,60.7101,104328.0
2022-05-16 15:55:00,61.41,61.42,61.18,61.4,193278.0,60.7398,60.7497,60.5123,60.7299,193278.0
2022-05-17 09:30:00,63.1,64.19,63.1,64.19,134052.0,62.4113,63.4894,62.4113,63.4894,134052.0
2022-05-17 09:35:00,64.19,64.2,63.4,63.57,52915.0,63.4894,63.4993,62.708,62.8762,52915.0
2022-05-17 09:40:00,63.65,64.17,63.44,63.93,72639.0,62.9553,63.4696,62.7476,63.2323,72639.0
2022-05-17 09:45:00,64.06,64.46,63.78,64.26,110599.0,63.3608,63.7565,63.0839,63.5587,110599.0
2022-05-17 09:50:00,64.24,64.43,63.76,63.87,80257.0,63.5389,63.7268,63.0641,63.1729,80257.0
2022-05-17 09:55:00,63.86,64.02,63.63,63.77,25240.0,63.163,63.3213,62.9355,63.074,25240.0
2022-05-17 10:00:00,63.78,63.85,63.45,63.63,47024.0,63.0839,63.1531,62.7575,62.9355,47024.0
2022-05-17 10:05:00,63.63,63.66,62.8,62.82,64817.0,62.9355,62.9652,62.1146,62.1344,64817.0
2022-05-17 10:10:00,62.8,62.82,62.5,62.58,26613.0,62.1146,62.1344,61.8179,61.897,26613.0
2022-05-17 10:15:00,62.61,63.08,62.55,63.06,24371.0,61.9267,62.3915,61.8673,62.3718,24371.0
2022-05-17 10:20:00,63.09,63.16,62.91,63.04,12208.0,62.4014,62.4707,62.2234,62.352,12208.0
2022-05-17 10:25:00,63.1,63.14,62.42,62.42,19918.0,62.4113,62.4509,61.7387,61.7387,19918.0
2022-05-17 10:30:00,62.44,62.59,62.36,62.46,25418.0,61.7585,61.9069,61.6794,61.7783,25418.0
2022-05-17 10:35:00,62.46,62.46,62.2,62.2,27451.0,61.7783,61.7783,61.5211,61.5211,27451.0
2022-05-17 10:40:00,62.17,62.21,61.99,62.1,39326.0,61.4915,61.531,61.3134,61.4222,39326.0
2022-05-17 10:45:00,62.09,62.16,61.9,62.13,8584.0,61.4123,61.4816,61.2244,61.4519,8584.0
2022-05-17 10:50:00,62.17,62.2,62.0,62.06,11131.0,61.4915,61.5211,61.3233,61.3827,11131.0
2022-05-17 10:55:00,62.09,62.13,62.02,62.13,36825.0,61.4123,61.4519,61.3431,61.4519,36825.0
2022-05-17 11:00:00,62.14,62.24,62.06,62.22,15833.0,61.4618,61.5607,61.3827,61.5409,15833.0
2022-05-17 11:05:00,62.22,62.43,62.22,62.42,11413.0,61.5409,61.7486,61.5409,61.7387,11413.0
2022-05-17 11:10:00,62.44,62.52,62.39,62.41,5570.0,61.7585,61.8376,61.7091,61.7288,5570.0
2022-05-17 11:15:00,62.4,62.57,62.23,62.57,26077.0,61.719,61.8871,61.5508,61.8871,26077.0
2022-05-17 11:20:00,62.57,62.73,62.52,62.69,15299.0,61.8871,62.0454,61.8376,62.0058,15299.0
2022-05-17 11:25:00,62.73,62.87,62.67,62.75,10561.0,62.0454,62.1838,61.986,62.0651,10561.0
2022-05-17 11:30:00,62.76,62.91,62.72,62.91,9836.0,62.075,62.2234,62.0355,62.2234,9836.0
2022-05-17 11:35:00,62.84,63.0,62.83,62.88,11103.0,62.1542,62.3124,62.1443,62.1937,11103.0
2022-05-17 11:40:00,62.87,63.02,62.85,62.86,12350.0,62.1838,62.3322,62.164,62.1739,12350.0
2022-05-17 11:45:00,62.89,62.93,62.79,62.81,36801.0,62.2036,62.2432,62.1047,62.1245,36801.0
2022-05-17 11:50:00,62.9,63.05,62.88,63.04,9022.0,62.2135,62.3619,62.1937,62.352,9022.0
2022-05-17 11:55:00,63.01,63.04,62.83,62.88,13994.0,62.3223,62.352,62.1443,62.1937,13994.0
2022-05-17 12:00:00,62.89,63.0,62.84,62.97,14993.0,62.2036,62.3124,62.1542,62.2827,14993.0
2022-05-17 12:05:00,62.99,62.99,62.67,62.88,13013.0,62.3025,62.3025,61.986,62.1937,13013.0
2022-05-17 12:10:00,62.85,62.98,62.75,62.98,13007.0,62.164,62.2926,62.0651,62.2926,13007.0
2022-05-17 12:15:00,62.95,63.26,62.95,63.14,9837.0,62.263,62.5696,62.263,62.4509,9837.0
2022-05-17 12:20:00,63.14,63.19,63.04,63.05,18575.0,62.4509,62.5003,62.352,62.3619,18575.0
2022-05-17 12:25:00,63.05,63.21,63.05,63.16,8798.0,62.3619,62.5201,62.3619,62.4707,8798.0
2022-05-17 12:30:00,63.16,63.23,63.09,63.17,13905.0,62.4707,62.5399,62.4014,62.4806,13905.0
2022-05-17 12:35:00,63.18,63.22,63.14,63.19,9383.0,62.4904,62.53,62.4509,62.5003,9383.0
2022-05-17 12:40:00,63.21,63.27,63.1,63.14,20866.0,62.5201,62.5795,62.4113,62.4509,20866.0
2022-05-17 12:45:00,63.14,63.29,63.1,63.26,14229.0,62.4509,62.5992,62.4113,62.5696,14229.0
2022-05-17 12:50:00,63.25,63.29,63.16,63.23,11586.0,62.5597,62.5992,62.4707,62.5399,11586.0
2022-05-17 12:55:00,63.2,63.21,63.11,63.12,9119.0,62.5102,62.5201,62.4212,62.4311,9119.0
2022-05-17 13:00:00,63.13,63.13,62.87,63.03,18176.0,62.441,62.441,62.1838,62.3421,18176.0
2022-05-17 13:05:00,63.03,63.27,63.02,63.25,10772.0,62.3421,62.5795,62.3322,62.5597,10772.0
2022-05-17 13:10:00,63.25,63.47,63.21,63.41,15118.0,62.5597,62.7773,62.5201,62.7179,15118.0
2022-05-17 13:15:00,63.43,63.47,63.37,63.42,15273.0,62.7377,62.7773,62.6784,62.7278,15273.0
2022-05-17 13:20:00,63.41,63.45,63.27,63.28,9866.0,62.7179,62.7575,62.5795,62.5894,9866.0
2022-05-17 13:25:00,63.25,63.29,63.21,63.23,4223.0,62.5597,62.5992,62.5201,62.5399,4223.0
2022-05-17 13:30:00,63.23,63.35,63.21,63.3,11315.0,62.5399,62.6586,62.5201,62.6091,11315.0
2022-05-17 13:35:00,63.28,63.28,63.15,63.17,8118.0,62.5894,62.5894,62.4608,62.4806,8118.0
2022-05-17 13:40:00,63.16,63.19,63.06,63.15,10368.0,62.4707,62.5003,62.3718,62.4608,10368.0
2022-05-17 13:45:00,63.13,63.13,62.99,63.1,18276.0,62.441,62.441,62.3025,62.4113,18276.0
2022-05-17 13:50:00,63.11,63.15,63.08,63.09,9562.0,62.4212,62.4608,62.3915,62.4014,9562.0
2022-05-17 13:55:00,63.12,63.19,63.06,63.07,10314.0,62.4311,62.5003,62.3718,62.3816,10314.0
2022-05-17 14:00:00,63.06,63.2,62.99,63.11,15730.0,62.3718,62.5102,62.3025,62.4212,15730.0
2022-05-17 14:05:00,63.12,63.43,63.1,63.43,11673.0,62.4311,62.7377,62.4113,62.7377,11673.0
2022-05-17 14:10:00,63.38,63.38,62.7,62.78,46970.0,62.6883,62.6883,62.0157,62.0948,46970.0
2022-05-17 14:15:00,62.85,62.95,62.67,62.74,12346.0,62.164,62.263,61.986,62.0552,12346.0
2022-05-17 14:20:00,62.71,62.74,62.43,62.68,18301.0,62.0256,62.0552,61.7486,61.9959,18301.0
2022-05-17 14:25:00,62.64,62.92,62.6,62.79,20712.0,61.9563,62.2333,61.9168,62.1047,20712.0
2022-05-17 14:30:00,62.76,62.97,62.7,62.76,18338.0,62.075,62.2827,62.0157,62.075,18338.0
2022-05-17 14:35:00,62.7,63.0,62.64,63.0,15141.0,62.0157,62.3124,61.9563,62.3124,15141.0
2022-05-17 14:40:00,63.0,63.26,63.0,63.21,18440.0,62.3124,62.5696,62.3124,62.5201,18440.0
2022-05-17 14:45:00,63.2,63.44,63.15,63.42,9342.0,62.5102,62.7476,62.4608,62.7278,9342.0
2022-05-17 14:50:00,63.4,63.41,63.25,63.3,13687.0,62.708,62.7179,62.5597,62.6091,13687.0
2022-05-17 14:55:00,63.29,63.34,63.21,63.29,10072.0,62.5992,62.6487,62.5201,62.5992,10072.0
2022-05-17 15:00:00,63.26,63.46,63.23,63.42,58741.0,62.5696,62.7674,62.5399,62.7278,58741.0
2022-05-17 15:05:00,63.42,63.65,63.36,63.6,27576.0,62.7278,62.9553,62.6685,62.9059,27576.0
2022-05-17 15:10:00,63.58,63.71,63.57,63.69,47724.0,62.8861,63.0147,62.8762,62.9949,47724.0
2022-05-17 15:15:00,63.68,63.79,63.62,63.71,76092.0,62.985,63.0938,62.9256,63.0147,76092.0
2022-05-17 15:20:00,63.71,63.79,63.63,63.66,31829.0,63.0147,63.0938,62.9355,62.9652,31829.0
2022-05-17 15:25:00,63.69,63.72,63.65,63.69,14412.0,62.9949,63.0245,62.9553,62.9949,14412.0
2022-05-17 15:30:00,63.71,63.77,63.59,63.68,26038.0,63.0147,63.074,62.896,62.985,26038.0
2022-05-17 15:35:00,63.69,63.7,63.56,63.57,38136.0,62.9949,63.0048,62.8663,62.8762,38136.0
2022-05-17 15:40:00,63.57,63.78,63.54,63.69,38693.0,62.8762,63.0839,62.8465,62.9949,38693.0
2022-05-17 15:45:00,63.68,63.68,63.44,63.51,55329.0,62.985,62.985,62.7476,62.8168,55329.0
2022-05-17 15:50:00,63.52,63.73,63.52,63.69,84468.0,62.8267,63.0344,62.8267,62.9949,84468.0
2022-05-17 15:55:00,63.69,63.94,63.67,63.94,149868.0,62.9949,63.2421,62.9751,63.2421,149868.0
2022-05-18 09:30:00,62.12,62.82,62.12,62.75,113471.0,61.442,62.1344,61.442,62.0651,113471.0
2022-05-18 09:35:00,62.74,63.16,62.24,62.31,17626.0,62.0552,62.4707,61.5607,61.6299,17626.0
2022-05-18 09:40:00,62.23,62.48,62.12,62.38,23828.0,61.5508,61.7981,61.442,61.6992,23828.0
2022-05-18 09:45:00,62.34,62.78,62.29,62.43,25821.0,61.6596,62.0948,61.6102,61.7486,25821.0
2022-05-18 09:50:00,62.48,62.49,61.86,62.02,29048.0,61.7981,61.808,61.1848,61.3431,29048.0
2022-05-18 09:55:00,61.97,61.97,61.5,61.84,30495.0,61.2936,61.2936,60.8288,61.1651,30495.0
2022-05-18 10:00:00,61.89,62.54,61.88,62.36,20292.0,61.2145,61.8574,61.2046,61.6794,20292.0
2022-05-18 10:05:00,62.4,62.79,62.4,62.59,14958.0,61.719,62.1047,61.719,61.9069,14958.0
2022-05-18 10:10:00,62.6,62.76,62.4,62.76,17792.0,61.9168,62.075,61.719,62.075,17792.0
2022-05-18 10:15:00,62.75,62.96,62.65,62.89,17533.0,62.0651,62.2728,61.9662,62.2036,17533.0
2022-05-18 10:20:00,62.88,63.12,62.78,62.85,28887.0,62.1937,62.4311,62.0948,62.164,28887.0
2022-05-18 10:25:00,62.78,62.94,62.12,62.12,14413.0,62.0948,62.2531,61.442,61.442,14413.0
2022-05-18 10:30:00,62.13,62.39,62.06,62.21,19902.0,61.4519,61.7091,61.3827,61.531,19902.0
2022-05-18 10:35:00,62.15,62.27,62.04,62.18,9884.0,61.4717,61.5904,61.3629,61.5014,9884.0
2022-05-18 10:40:00,62.16,62.35,62.02,62.3,12192.0,61.4816,61.6695,61.3431,61.62,12192.0
2022-05-18 10:45:00,62.27,62.36,62.14,62.29,8065.0,61.5904,61.6794,61.4618,61.6102,8065.0
2022-05-18 10:50:00,62.27,62.27,62.08,62.1,10143.0,61.5904,61.5904,61.4024,61.4222,10143.0
2022-05-18 10:55:00,62.06,62.27,61.93,62.14,26887.0,61.3827,61.5904,61.2541,61.4618,26887.0
2022-05-18 11:00:00,62.2,62.21,61.74,61.83,31089.0,61.5211,61.531,61.0662,61.1552,31089.0
2022-05-18 11:05:00,61.8,61.82,61.53,61.59,20071.0,61.1255,61.1453,60.8585,60.9178,20071.0
2022-05-18 11:10:00,61.56,61.56,61.44,61.44,17082.0,60.8881,60.8881,60.7694,60.7694,17082.0
2022-05-18 11:15:00,61.45,61.46,60.91,61.01,41854.0,60.7793,60.7892,60.2452,60.3441,41854.0
2022-05-18 11:20:00,60.99,60.99,60.68,60.82,15356.0,60.3243,60.3243,60.0177,60.1562,15356.0
2022-05-18 11:25:00,60.83,60.95,60.55,60.68,20823.0,60.1661,60.2848,59.8891,60.0177,20823.0
2022-05-18 11:30:00,60.63,60.8,60.5,60.75,91052.0,59.9683,60.1364,59.8397,60.087,91052.0
2022-05-18 11:35:00,60.83,60.88,60.75,60.75,55182.0,60.1661,60.2155,60.087,60.087,55182.0
2022-05-18 11:40:00,60.75,60.94,60.75,60.9,36991.0,60.087,60.2749,60.087,60.2353,36991.0
2022-05-18 11:45:00,60.9,60.95,60.68,60.82,25303.0,60.2353,60.2848,60.0177,60.1562,25303.0
2022-05-18 11:50:00,60.8,60.86,60.62,60.62,58282.0,60.1364,60.1958,59.9584,59.9584,58282.0
2022-05-18 11:55:00,60.55,60.7,60.55,60.56,6486.0,59.8891,60.0375,59.8891,59.899,6486.0
2022-05-18 12:00:00,60.5,60.52,60.3,60.37,15151.0,59.8397,59.8595,59.6419,59.7111,15151.0
2022-05-18 12:05:00,60.39,60.41,60.13,60.25,15374.0,59.7309,59.7507,59.4737,59.5924,15374.0
2022-05-18 12:10:00,60.16,60.4,60.16,60.4,17365.0,59.5034,59.7408,59.5034,59.7408,17365.0
2022-05-18 12:15:00,60.35,60.58,60.32,60.48,24789.0,59.6913,59.9188,59.6617,59.8199,24789.0
2022-05-18 12:20:00,60.5,60.51,60.03,60.07,47844.0,59.8397,59.8496,59.3748,59.4144,47844.0
2022-05-18 12:25:00,60.06,60.25,60.05,60.14,28385.0,59.4045,59.5924,59.3946,59.4836,28385.0
2022-05-18 12:30:00,60.11,60.23,59.97,60.18,35112.0,59.4539,59.5726,59.3155,59.5232,35112.0
2022-05-18 12:35:00,60.24,60.44,60.15,60.37,29697.0,59.5825,59.7803,59.4935,59.7111,29697.0
2022-05-18 12:40:00,60.38,60.43,60.25,60.26,19686.0,59.721,59.7705,59.5924,59.6023,19686.0
2022-05-18 12:45:00,60.24,60.6,60.19,60.47,13423.0,59.5825,59.9386,59.5331,59.81,13423.0
2022-05-18 12:50:00,60.51,60.69,60.51,60.67,19437.0,59.8496,60.0276,59.8496,60.0078,19437.0
2022-05-18 12:55:00,60.63,60.71,60.57,60.63,20984.0,59.9683,60.0474,59.9089,59.9683,20984.0
2022-05-18 13:00:00,60.62,60.62,60.15,60.19,20875.0,59.9584,59.9584,59.4935,59.5331,20875.0
2022-05-18 13:05:00,60.24,60.32,60.0,60.03,13754.0,59.5825,59.6617,59.3452,59.3748,13754.0
2022-05-18 13:10:00,60.03,60.05,59.84,59.94,31266.0,59.3748,59.3946,59.1869,59.2858,31266.0
2022-05-18 13:15:00,59.91,59.93,59.68,59.85,13098.0,59.2561,59.2759,59.0286,59.1968,13098.0
2022-05-18 13:20:00,59.85,59.94,59.79,59.8,12339.0,59.1968,59.2858,59.1374,59.1473,12339.0
2022-05-18 13:25:00,59.82,59.88,59.72,59.85,4813.0,59.1671,59.2265,59.0682,59.1968,4813.0
2022-05-18 13:30:00,59.84,59.95,59.79,59.91,9724.0,59.1869,59.2957,59.1374,59.2561,9724.0
2022-05-18 13:35:00,59.87,59.91,59.75,59.86,9650.0,59.2166,59.2561,59.0979,59.2067,9650.0
2022-05-18 13:40:00,59.91,59.91,59.44,59.47,27773.0,59.2561,59.2561,58.7913,58.8209,27773.0
2022-05-18 13:45:00,59.48,59.51,59.32,59.46,15007.0,58.8308,58.8605,58.6726,58.811,15007.0
2022-05-18 13:50:00,59.44,59.52,59.35,59.4,16063.0,58.7913,58.8704,58.7022,58.7517,16063.0
2022-05-18 13:55:00,59.4,59.41,59.25,59.3,16429.0,58.7517,58.7616,58.6033,58.6528,16429.0
2022-05-18 14:00:00,59.33,59.39,59.16,59.34,21244.0,58.6825,58.7418,58.5143,58.6924,21244.0
2022-05-18 14:05:00,59.33,59.38,59.18,59.38,13344.0,58.6825,58.7319,58.5341,58.7319,13344.0
2022-05-18 14:10:00,59.4,59.44,59.25,59.3,9866.0,58.7517,58.7913,58.6033,58.6528,9866.0
2022-05-18 14:15:00,59.35,59.53,59.25,59.43,33365.0,58.7022,58.8803,58.6033,58.7814,33365.0
2022-05-18 14:20:00,59.43,59.57,59.29,59.48,26269.0,58.7814,58.9198,58.6429,58.8308,26269.0
2022-05-18 14:25:00,59.51,59.64,59.51,59.57,13131.0,58.8605,58.9891,58.8605,58.9198,13131.0
2022-05-18 14:30:00,59.59,59.61,59.29,59.33,17479.0,58.9396,58.9594,58.6429,58.6825,17479.0
2022-05-18 14:35:00,59.28,59.33,59.17,59.25,18825.0,58.633,58.6825,58.5242,58.6033,18825.0
2022-05-18 14:40:00,59.24,59.37,59.24,59.33,15161.0,58.5934,58.722,58.5934,58.6825,15161.0
2022-05-18 14:45:00,59.32,59.42,59.08,59.35,13181.0,58.6726,58.7715,58.4352,58.7022,13181.0
2022-05-18 14:50:00,59.33,59.4,59.08,59.14,20703.0,58.6825,58.7517,58.4352,58.4945,20703.0
2022-05-18 14:55:00,59.15,59.27,59.11,59.21,13907.0,58.5044,58.6231,58.4649,58.5638,13907.0
2022-05-18 15:00:00,59.17,59.3,59.17,59.25,11850.0,58.5242,58.6528,58.5242,58.6033,11850.0
2022-05-18 15:05:00,59.32,59.43,59.24,59.28,17726.0,58.6726,58.7814,58.5934,58.633,17726.0
2022-05-18 15:10:00,59.24,59.36,59.17,59.19,20396.0,58.5934,58.7121,58.5242,58.544,20396.0
2022-05-18 15:15:00,59.22,59.29,59.15,59.22,25293.0,58.5737,58.6429,58.5044,58.5737,25293.0
2022-05-18 15:20:00,59.24,59.27,58.99,59.04,35911.0,58.5934,58.6231,58.3462,58.3956,35911.0
2022-05-18 15:25:00,59.04,59.09,58.95,59.03,15017.0,58.3956,58.4451,58.3066,58.3857,15017.0
2022-05-18 15:30:00,59.03,59.09,58.95,59.04,28527.0,58.3857,58.4451,58.3066,58.3956,28527.0
2022-05-18 15:35:00,59.01,59.54,59.01,59.47,41426.0,58.366,58.8902,58.366,58.8209,41426.0
2022-05-18 15:40:00,59.45,59.56,59.27,59.37,35078.0,58.8012,58.91,58.6231,58.722,35078.0
2022-05-18 15:45:00,59.37,59.46,59.17,59.3,54931.0,58.722,58.811,58.5242,58.6528,54931.0
2022-05-18 15:50:00,59.3,59.45,59.26,59.32,109020.0,58.6528,58.8012,58.6132,58.6726,109020.0
2022-05-18 15:55:00,59.33,59.6,59.28,59.6,213453.0,58.6825,58.9495,58.633,58.9495,213453.0
2022-05-19 09:30:00,58.6,59.5,58.51,59.27,103537.0,57.9604,58.8506,57.8714,58.6231,103537.0
2022-05-19 09:35:00,59.32,59.79,59.12,59.75,74949.0,58.6726,59.1374,58.4748,59.0979,74949.0
2022-05-19 09:40:00,59.72,59.79,58.84,58.84,63929.0,59.0682,59.1374,58.1978,58.1978,63929.0
2022-05-19 09:45:00,58.87,58.88,58.07,58.28,63171.0,58.2275,58.2374,57.4362,57.6439,63171.0
2022-05-19 09:50:00,58.3,58.68,58.15,58.5,42152.0,57.6637,58.0396,57.5153,57.8615,42152.0
2022-05-19 09:55:00,58.47,58.84,58.1,58.3,56223.0,57.8318,58.1978,57.4659,57.6637,56223.0
2022-05-19 10:00:00,58.28,58.92,58.06,58.79,43566.0,57.6439,58.2769,57.4263,58.1484,43566.0
2022-05-19 10:05:00,58.82,59.06,57.95,58.01,56925.0,58.178,58.4154,57.3175,57.3769,56925.0
2022-05-19 10:10:00,58.07,58.42,57.93,58.03,44870.0,57.4362,57.7824,57.2977,57.3967,44870.0
2022-05-19 10:15:00,58.1,58.37,57.95,57.99,33783.0,57.4659,57.7329,57.3175,57.3571,33783.0
2022-05-19 10:20:00,57.94,58.41,57.93,57.99,43848.0,57.3076,57.7725,57.2977,57.3571,43848.0
2022-05-19 10:25:00,57.99,58.03,57.47,57.68,79117.0,57.3571,57.3967,56.8428,57.0505,79117.0
2022-05-19 10:30:00,57.64,58.03,57.48,58.02,51289.0,57.0109,57.3967,56.8527,57.3868,51289.0
2022-05-19 10:35:00,58.05,58.18,57.59,57.79,41325.0,57.4164,57.545,56.9615,57.1593,41325.0
2022-05-19 10:40:00,57.82,57.82,57.38,57.48,56103.0,57.1889,57.1889,56.7537,56.8527,56103.0
2022-05-19 10:45:00,57.48,57.78,57.43,57.49,50202.0,56.8527,57.1494,56.8032,56.8625,50202.0
2022-05-19 10:50:00,57.52,57.66,57.27,57.61,96149.0,56.8922,57.0307,56.6449,56.9812,96149.0
2022-05-19 10:55:00,57.66,57.92,57.56,57.66,50827.0,57.0307,57.2879,56.9318,57.0307,50827.0
2022-05-19 11:00:00,57.65,58.15,57.61,58.1,34858.0,57.0208,57.5153,56.9812,57.4659,34858.0
2022-05-19 11:05:00,58.14,58.15,57.62,57.92,22547.0,57.5055,57.5153,56.9911,57.2879,22547.0
2022-05-19 11:10:00,57.94,58.12,57.82,57.82,18805.0,57.3076,57.4857,57.1889,57.1889,18805.0
2022-05-19 11:15:00,57.78,57.84,57.61,57.7,21501.0,57.1494,57.2087,56.9812,57.0703,21501.0
2022-05-19 11:20:00,57.65,57.91,57.51,57.81,40000.0,57.0208,57.278,56.8823,57.1791,40000.0
2022-05-19 11:25:00,57.79,58.11,57.73,58.08,44782.0,57.1593,57.4758,57.0999,57.4461,44782.0
2022-05-19 11:30:00,58.09,58.27,57.97,58.23,75092.0,57.456,57.634,57.3373,57.5945,75092.0
2022-05-19 11:35:00,58.24,58.56,58.15,58.53,33627.0,57.6044,57.9209,57.5153,57.8912,33627.0
2022-05-19 11:40:00,58.55,59.0,58.55,58.94,64465.0,57.911,58.3561,57.911,58.2967,64465.0
2022-05-19 11:45:00,58.91,58.93,58.77,58.86,34631.0,58.267,58.2868,58.1286,58.2176,34631.0
2022-05-19 11:50:00,58.89,59.02,58.74,58.8,35096.0,58.2473,58.3758,58.0989,58.1582,35096.0
2022-05-19 11:55:00,58.79,58.92,58.63,58.87,12082.0,58.1484,58.2769,57.9901,58.2275,12082.0
2022-05-19 12:00:00,58.91,58.94,58.8,58.92,12693.0,58.267,58.2967,58.1582,58.2769,12693.0
2022-05-19 12:05:00,58.89,59.02,58.85,58.98,14247.0,58.2473,58.3758,58.2077,58.3363,14247.0
2022-05-19 12:10:00,59.03,59.08,58.91,58.95,22190.0,58.3857,58.4352,58.267,58.3066,22190.0
2022-05-19 12:15:00,58.96,59.08,58.77,58.82,22792.0,58.3165,58.4352,58.1286,58.178,22792.0
2022-05-19 12:20:00,58.82,58.82,58.52,58.72,27376.0,58.178,58.178,57.8813,58.0791,27376.0
2022-05-19 12:25:00,58.72,58.84,58.6,58.82,23312.0,58.0791,58.1978,57.9604,58.178,23312.0
2022-05-19 12:30:00,58.78,58.86,58.63,58.68,13186.0,58.1385,58.2176,57.9901,58.0396,13186.0
2022-05-19 12:35:00,58.67,58.67,58.25,58.26,20614.0,58.0297,58.0297,57.6143,57.6241,20614.0
2022-05-19 12:40:00,58.27,58.27,57.97,58.09,27059.0,57.634,57.634,57.3373,57.456,27059.0
2022-05-19 12:45:00,58.07,58.12,57.96,58.07,16363.0,57.4362,57.4857,57.3274,57.4362,16363.0
2022-05-19 12:50:00,58.08,58.2,58.05,58.09,14142.0,57.4461,57.5648,57.4164,57.456,14142.0
2022-05-19 12:55:00,58.08,58.33,58.04,58.26,24867.0,57.4461,57.6934,57.4065,57.6241,24867.0
2022-05-19 13:00:00,58.29,58.34,58.17,58.31,22907.0,57.6538,57.7033,57.5351,57.6736,22907.0
2022-05-19 13:05:00,58.29,58.57,58.19,58.26,26076.0,57.6538,57.9308,57.5549,57.6241,26076.0
2022-05-19 13:10:00,58.29,58.29,57.95,58.03,29024.0,57.6538,57.6538,57.3175,57.3967,29024.0
2022-05-19 13:15:00,58.03,58.11,57.85,58.08,23715.0,57.3967,57.4758,57.2186,57.4461,23715.0
2022-05-19 13:20:00,58.13,58.23,58.03,58.17,25763.0,57.4956,57.5945,57.3967,57.5351,25763.0
2022-05-19 13:25:00,58.17,58.28,58.07,58.16,23432.0,57.5351,57.6439,57.4362,57.5252,23432.0
2022-05-19 13:30:00,58.15,58.45,58.06,58.28,34087.0,57.5153,57.8121,57.4263,57.6439,34087.0
2022-05-19 13:35:00,58.25,58.29,58.1,58.22,19940.0,57.6143,57.6538,57.4659,57.5846,19940.0
2022-05-19 13:40:00,58.19,58.39,58.09,58.31,23969.0,57.5549,57.7527,57.456,57.6736,23969.0
2022-05-19 13:45:00,58.28,58.33,57.86,57.87,28680.0,57.6439,57.6934,57.2285,57.2384,28680.0
2022-05-19 13:50:00,57.86,58.47,57.86,58.41,27606.0,57.2285,57.8318,57.2285,57.7725,27606.0
2022-05-19 13:55:00,58.45,58.78,58.45,58.65,46064.0,57.8121,58.1385,57.8121,58.0099,46064.0
2022-05-19 14:00:00,58.64,58.67,58.36,58.36,26895.0,58.0,58.0297,57.723,57.723,26895.0
2022-05-19 14:05:00,58.36,58.36,58.12,58.28,17757.0,57.723,57.723,57.4857,57.6439,17757.0
2022-05-19 14:10:00,58.34,58.47,58.16,58.27,22720.0,57.7033,57.8318,57.5252,57.634,22720.0
2022-05-19 14:15:00,58.22,58.37,58.11,58.14,16925.0,57.5846,57.7329,57.4758,57.5055,16925.0
2022-05-19 14:20:00,58.09,58.29,58.05,58.11,24584.0,57.456,57.6538,57.4164,57.4758,24584.0
2022-05-19 14:25:00,58.12,58.21,58.0,58.1,21107.0,57.4857,57.5747,57.367,57.4659,21107.0
2022-05-19 14:30:00,58.11,58.11,57.92,57.99,43026.0,57.4758,57.4758,57.2879,57.3571,43026.0
2022-05-19 14:35:00,57.99,58.31,57.89,58.11,63473.0,57.3571,57.6736,57.2582,57.4758,63473.0
2022-05-19 14:40:00,58.09,58.09,57.75,57.94,50863.0,57.456,57.456,57.1197,57.3076,50863.0
2022-05-19 14:45:00,57.96,57.99,57.77,57.96,107890.0,57.3274,57.3571,57.1395,57.3274,107890.0
2022-05-19 14:50:00,57.95,58.3,57.9,58.21,38206.0,57.3175,57.6637,57.2681,57.5747,38206.0
2022-05-19 14:55:00,58.19,58.2,57.88,58.18,29259.0,57.5549,57.5648,57.2483,57.545,29259.0
2022-05-19 15:00:00,58.17,58.3,58.06,58.1,34024.0,57.5351,57.6637,57.4263,57.4659,34024.0
2022-05-19 15:05:00,58.15,58.25,57.98,57.98,42682.0,57.5153,57.6143,57.3472,57.3472,42682.0
2022-05-19 15:10:00,57.97,58.1,57.89,57.98,30875.0,57.3373,57.4659,57.2582,57.3472,30875.0
2022-05-19 15:15:00,57.99,58.04,57.76,57.8,56600.0,57.3571,57.4065,57.1296,57.1692,56600.0
2022-05-19 15:20:00,57.79,57.79,57.58,57.62,56450.0,57.1593,57.1593,56.9516,56.9911,56450.0
2022-05-19 15:25:00,57.62,57.75,57.53,57.57,29867.0,56.9911,57.1197,56.9021,56.9417,29867.0
2022-05-19 15:30:00,57.58,57.71,57.54,57.6,41962.0,56.9516,57.0801,56.912,56.9713,41962.0
2022-05-19 15:35:00,57.6,57.68,57.54,57.58,44248.0,56.9713,57.0505,56.912,56.9516,44248.0
2022-05-19 15:40:00,57.59,57.75,57.48,57.67,72813.0,56.9615,57.1197,56.8527,57.0406,72813.0
2022-05-19 15:45:00,57.67,57.75,57.46,57.58,70015.0,57.0406,57.1197,56.8329,56.9516,70015.0
2022-05-19 15:50:00,57.58,57.64,57.38,57.46,140548.0,56.9516,57.0109,56.7537,56.8329,140548.0
2022-05-19 15:55:00,57.46,57.53,57.36,57.41,253984.0,56.8329,56.9021,56.734,56.7834,253984.0
2022-05-20 09:30:00,58.1,59.0,58.04,58.32,106558.0,57.4659,58.3561,57.4065,57.6835,106558.0
2022-05-20 09:35:00,58.31,58.31,57.6,57.78,51573.0,57.6736,57.6736,56.9713,57.1494,51573.0
2022-05-20 09:40:00,57.76,57.92,57.55,57.81,46810.0,57.1296,57.2879,56.9219,57.1791,46810.0
2022-05-20 09:45:00,57.84,57.89,57.38,57.52,40357.0,57.2087,57.2582,56.7537,56.8922,40357.0
2022-05-20 09:50:00,57.55,57.72,57.48,57.62,51908.0,56.9219,57.09,56.8527,56.9911,51908.0
2022-05-20 09:55:00,57.43,57.46,57.09,57.24,51753.0,56.8032,56.8329,56.4669,56.6153,51753.0
2022-05-20 10:00:00,57.2,57.2,56.9,57.08,59361.0,56.5757,56.5757,56.279,56.457,59361.0
2022-05-20 10:05:00,57.03,57.08,56.52,56.73,63651.0,56.4076,56.457,55.9031,56.1108,63651.0
2022-05-20 10:10:00,56.7,56.82,56.59,56.81,24712.0,56.0812,56.1999,55.9724,56.19,24712.0
2022-05-20 10:15:00,56.85,56.94,56.66,56.68,23814.0,56.2295,56.3185,56.0416,56.0614,23814.0
2022-05-20 10:20:00,56.7,56.8,56.59,56.79,26910.0,56.0812,56.1801,55.9724,56.1702,26910.0
2022-05-20 10:25:00,56.77,57.0,56.62,56.9,30740.0,56.1504,56.3779,56.002,56.279,30740.0
2022-05-20 10:30:00,56.85,56.88,56.62,56.71,35003.0,56.2295,56.2592,56.002,56.0911,35003.0
2022-05-20 10:35:00,56.71,56.83,56.62,56.67,16289.0,56.0911,56.2097,56.002,56.0515,16289.0
2022-05-20 10:40:00,56.68,56.9,56.65,56.79,21643.0,56.0614,56.279,56.0317,56.1702,21643.0
2022-05-20 10:45:00,56.8,56.9,56.58,56.63,20978.0,56.1801,56.279,55.9625,56.0119,20978.0
2022-05-20 10:50:00,56.63,56.64,56.27,56.33,31116.0,56.0119,56.0218,55.6559,55.7152,31116.0
2022-05-20 10:55:00,56.34,56.35,55.92,55.96,52022.0,55.7251,55.735,55.3097,55.3492,52022.0
2022-05-20 11:00:00,55.95,56.1,55.88,56.03,57361.0,55.3394,55.4877,55.2701,55.4185,57361.0
2022-05-20 11:05:00,56.04,56.04,55.82,55.9,20508.0,55.4284,55.4284,55.2108,55.2899,20508.0
2022-05-20 11:10:00,55.86,55.88,55.6,55.77,39912.0,55.2503,55.2701,54.9932,55.1613,39912.0
2022-05-20 11:15:00,55.71,55.74,55.43,55.55,36273.0,55.102,55.1316,54.825,54.9437,36273.0
2022-05-20 11:20:00,55.54,55.58,55.43,55.44,26436.0,54.9338,54.9734,54.825,54.8349,26436.0
2022-05-20 11:25:00,55.4,55.8,55.4,55.78,31670.0,54.7954,55.191,54.7954,55.1712,31670.0
2022-05-20 11:30:00,55.79,56.15,55.77,56.0,58626.0,55.1811,55.5372,55.1613,55.3888,58626.0
2022-05-20 11:35:00,55.98,56.0,55.64,55.75,21465.0,55.369,55.3888,55.0327,55.1415,21465.0
2022-05-20 11:40:00,55.74,55.97,55.54,55.57,61846.0,55.1316,55.3591,54.9338,54.9635,61846.0
2022-05-20 11:45:00,55.57,55.85,55.56,55.78,20211.0,54.9635,55.2404,54.9536,55.1712,20211.0
2022-05-20 11:50:00,55.78,55.82,55.56,55.59,28400.0,55.1712,55.2108,54.9536,54.9833,28400.0
2022-05-20 11:55:00,55.63,55.79,55.52,55.52,40496.0,55.0228,55.1811,54.914,54.914,40496.0
2022-05-20 12:00:00,55.54,55.64,55.48,55.51,16411.0,54.9338,55.0327,54.8745,54.9042,16411.0
2022-05-20 12:05:00,55.52,55.6,55.22,55.22,31529.0,54.914,54.9932,54.6173,54.6173,31529.0
2022-05-20 12:10:00,55.17,55.45,55.03,55.32,45981.0,54.5679,54.8448,54.4294,54.7162,45981.0
2022-05-20 12:15:00,55.36,55.36,55.16,55.18,27071.0,54.7558,54.7558,54.558,54.5778,27071.0
2022-05-20 12:20:00,55.16,55.34,55.14,55.28,32041.0,54.558,54.736,54.5382,54.6767,32041.0
2022-05-20 12:25:00,55.28,55.28,55.09,55.12,20086.0,54.6767,54.6767,54.4887,54.5184,20086.0
2022-05-20 12:30:00,55.11,55.28,55.06,55.06,17857.0,54.5085,54.6767,54.4591,54.4591,17857.0
2022-05-20 12:35:00,55.05,55.05,54.8,54.81,50796.0,54.4492,54.4492,54.2019,54.2118,50796.0
2022-05-20 12:40:00,54.78,54.79,54.62,54.62,34875.0,54.1821,54.192,54.0239,54.0239,34875.0
2022-05-20 12:45:00,54.62,54.79,54.44,54.77,69745.0,54.0239,54.192,53.8458,54.1722,69745.0
2022-05-20 12:50:00,54.77,54.79,54.38,54.41,34096.0,54.1722,54.192,53.7865,53.8162,34096.0
2022-05-20 12:55:00,54.43,54.63,54.35,54.38,26698.0,53.8359,54.0338,53.7568,53.7865,26698.0
2022-05-20 13:00:00,54.38,54.47,54.23,54.29,27128.0,53.7865,53.8755,53.6381,53.6975,27128.0
2022-05-20 13:05:00,54.29,54.38,54.15,54.18,43052.0,53.6975,53.7865,53.559,53.5887,43052.0
2022-05-20 13:10:00,54.19,54.21,53.92,53.97,41032.0,53.5986,53.6183,53.3315,53.381,41032.0
2022-05-20 13:15:00,53.98,54.03,53.84,53.89,60910.0,53.3909,53.4403,53.2524,53.3018,60910.0
2022-05-20 13:20:00,53.89,53.94,53.71,53.75,29861.0,53.3018,53.3513,53.1238,53.1634,29861.0
2022-05-20 13:25:00,53.74,53.76,53.58,53.7,28806.0,53.1535,53.1733,52.9952,53.1139,28806.0
2022-05-20 13:30:00,53.68,54.09,53.65,54.08,44740.0,53.0941,53.4997,53.0645,53.4898,44740.0
2022-05-20 13:35:00,54.07,54.13,53.88,54.0,87208.0,53.4799,53.5392,53.2919,53.4106,87208.0
2022-05-20 13:40:00,54.0,54.2,53.92,54.0,44423.0,53.4106,53.6085,53.3315,53.4106,44423.0
2022-05-20 13:45:00,54.0,54.36,53.97,54.22,46443.0,53.4106,53.7667,53.381,53.6282,46443.0
2022-05-20 13:50:00,54.22,54.51,54.13,54.39,20012.0,53.6282,53.9151,53.5392,53.7964,20012.0
2022-05-20 13:55:00,54.39,54.5,54.26,54.47,35400.0,53.7964,53.9052,53.6678,53.8755,35400.0
2022-05-20 14:00:00,54.47,54.58,54.12,54.16,41797.0,53.8755,53.9843,53.5293,53.5689,41797.0
2022-05-20 14:05:00,54.13,54.18,53.88,54.02,20927.0,53.5392,53.5887,53.2919,53.4304,20927.0
2022-05-20 14:10:00,54.02,54.16,53.94,54.14,15212.0,53.4304,53.5689,53.3513,53.5491,15212.0
2022-05-20 14:15:00,54.12,54.22,53.78,53.9,91212.0,53.5293,53.6282,53.193,53.3117,91212.0
2022-05-20 14:20:00,53.9,53.94,53.67,53.85,19961.0,53.3117,53.3513,53.0842,53.2623,19961.0
2022-05-20 14:25:00,53.82,53.82,53.73,53.8,19181.0,53.2326,53.2326,53.1436,53.2128,19181.0
2022-05-20 14:30:00,53.76,53.84,53.59,53.64,38019.0,53.1733,53.2524,53.0051,53.0546,38019.0
2022-05-20 14:35:00,53.62,53.74,53.59,53.65,21644.0,53.0348,53.1535,53.0051,53.0645,21644.0
2022-05-20 14:40:00,53.61,53.85,53.59,53.83,21693.0,53.0249,53.2623,53.0051,53.2425,21693.0
2022-05-20 14:45:00,53.81,53.89,53.63,53.83,28992.0,53.2227,53.3018,53.0447,53.2425,28992.0
2022-05-20 14:50:00,53.83,54.26,53.75,54.16,53869.0,53.2425,53.6678,53.1634,53.5689,53869.0
2022-05-20 14:55:00,54.14,54.21,54.0,54.03,21641.0,53.5491,53.6183,53.4106,53.4403,21641.0
2022-05-20 15:00:00,54.05,54.23,53.97,54.09,29895.0,53.4601,53.6381,53.381,53.4997,29895.0
2022-05-20 15:05:00,54.05,54.2,54.0,54.07,30841.0,53.4601,53.6085,53.4106,53.4799,30841.0
2022-05-20 15:10:00,54.07,54.12,54.01,54.07,20410.0,53.4799,53.5293,53.4205,53.4799,20410.0
2022-05-20 15:15:00,54.08,54.24,54.01,54.19,24437.0,53.4898,53.648,53.4205,53.5986,24437.0
2022-05-20 15:20:00,54.23,54.34,54.13,54.22,39792.0,53.6381,53.7469,53.5392,53.6282,39792.0
2022-05-20 15:25:00,54.23,54.48,54.15,54.48,33123.0,53.6381,53.8854,53.559,53.8854,33123.0
2022-05-20 15:30:00,54.49,54.94,54.39,54.92,38697.0,53.8953,54.3404,53.7964,54.3206,38697.0
2022-05-20 15:35:00,54.9,55.17,54.8,55.08,62684.0,54.3008,54.5679,54.2019,54.4788,62684.0
2022-05-20 15:40:00,55.09,55.34,55.08,55.13,56178.0,54.4887,54.736,54.4788,54.5283,56178.0
2022-05-20 15:45:00,55.14,55.19,54.88,55.05,63034.0,54.5382,54.5876,54.281,54.4492,63034.0
2022-05-20 15:50:00,55.07,55.36,55.07,55.29,152886.0,54.469,54.7558,54.469,54.6866,152886.0
2022-05-20 15:55:00,55.29,55.44,55.17,55.4,223742.0,54.6866,54.8349,54.5679,54.7954,223742.0
2022-05-23 09:30:00,55.41,56.19,55.06,55.32,92454.0,54.8052,55.5767,54.4591,54.7162,92454.0
2022-05-23 09:35:00,55.31,55.36,54.28,54.32,35134.0,54.7063,54.7558,53.6876,53.7271,35134.0
2022-05-23 09:40:00,54.34,55.2,54.27,55.05,14698.0,53.7469,54.5975,53.6777,54.4492,14698.0
2022-05-23 09:45:00,55.01,55.08,54.6,54.97,41797.0,54.4096,54.4788,54.0041,54.37,41797.0
2022-05-23 09:50:00,54.95,55.1,54.54,54.58,38180.0,54.3503,54.4986,53.9447,53.9843,38180.0
2022-05-23 09:55:00,54.54,54.64,53.7,53.7,34999.0,53.9447,54.0437,53.1139,53.1139,34999.0
2022-05-23 10:00:00,53.73,53.78,53.57,53.64,35774.0,53.1436,53.193,52.9853,53.0546,35774.0
2022-05-23 10:05:00,53.69,54.1,53.65,53.94,42266.0,53.104,53.5095,53.0645,53.3513,42266.0
2022-05-23 10:10:00,53.91,54.36,53.8,54.31,29096.0,53.3216,53.7667,53.2128,53.7173,29096.0
2022-05-23 10:15:00,54.36,54.61,54.22,54.6,28630.0,53.7667,54.014,53.6282,54.0041,28630.0
2022-05-23 10:20:00,54.58,54.75,54.37,54.62,22872.0,53.9843,54.1524,53.7766,54.0239,22872.0
2022-05-23 10:25:00,54.64,54.98,54.25,54.98,33960.0,54.0437,54.3799,53.6579,54.3799,33960.0
2022-05-23 10:30:00,54.99,55.13,54.77,54.82,67873.0,54.3898,54.5283,54.1722,54.2217,67873.0
2022-05-23 10:35:00,54.82,54.89,54.61,54.82,16653.0,54.2217,54.2909,54.014,54.2217,16653.0
2022-05-23 10:40:00,54.77,54.84,54.47,54.53,17885.0,54.1722,54.2415,53.8755,53.9349,17885.0
2022-05-23 10:45:00,54.53,54.65,54.14,54.39,29746.0,53.9349,54.0535,53.5491,53.7964,29746.0
2022-05-23 10:50:00,54.28,54.32,53.93,54.12,17058.0,53.6876,53.7271,53.3414,53.5293,17058.0
2022-05-23 10:55:00,54.14,54.34,54.03,54.28,39981.0,53.5491,53.7469,53.4403,53.6876,39981.0
2022-05-23 11:00:00,54.28,54.74,54.18,54.69,33114.0,53.6876,54.1426,53.5887,54.0931,33114.0
2022-05-23 11:05:00,54.68,54.83,54.5,54.5,17144.0,54.0832,54.2316,53.9052,53.9052,17144.0
2022-05-23 11:10:00,54.5,54.77,54.34,54.75,15125.0,53.9052,54.1722,53.7469,54.1524,15125.0
2022-05-23 11:15:00,54.76,54.79,54.43,54.45,20179.0,54.1623,54.192,53.8359,53.8557,20179.0
2022-05-23 11:20:00,54.43,54.73,54.43,54.56,33393.0,53.8359,54.1327,53.8359,53.9645,33393.0
2022-05-23 11:25:00,54.56,54.72,54.45,54.72,13217.0,53.9645,54.1228,53.8557,54.1228,13217.0
2022-05-23 11:30:00,54.74,54.95,54.7,54.92,14455.0,54.1426,54.3503,54.103,54.3206,14455.0
2022-05-23 11:35:00,54.93,55.0,54.84,54.9,30506.0,54.3305,54.3997,54.2415,54.3008,30506.0
2022-05-23 11:40:00,54.89,55.09,54.79,55.04,51296.0,54.2909,54.4887,54.192,54.4393,51296.0
2022-05-23 11:45:00,55.04,55.07,54.78,54.84,18246.0,54.4393,54.469,54.1821,54.2415,18246.0
2022-05-23 11:50:00,54.84,55.06,54.82,55.04,17035.0,54.2415,54.4591,54.2217,54.4393,17035.0
2022-05-23 11:55:00,55.03,55.08,54.98,54.98,11084.0,54.4294,54.4788,54.3799,54.3799,11084.0
2022-05-23 12:00:00,54.98,55.05,54.88,55.01,8206.0,54.3799,54.4492,54.281,54.4096,8206.0
2022-05-23 12:05:00,55.0,55.35,55.0,55.32,29599.0,54.3997,54.7459,54.3997,54.7162,29599.0
2022-05-23 12:10:00,55.31,55.34,55.04,55.11,16255.0,54.7063,54.736,54.4393,54.5085,16255.0
2022-05-23 12:15:00,55.12,55.18,55.02,55.04,18259.0,54.5184,54.5778,54.4195,54.4393,18259.0
2022-05-23 12:20:00,55.04,55.41,55.04,55.41,25179.0,54.4393,54.8052,54.4393,54.8052,25179.0
2022-05-23 12:25:00,55.4,55.4,55.1,55.16,16370.0,54.7954,54.7954,54.4986,54.558,16370.0
2022-05-23 12:30:00,55.15,55.19,55.01,55.07,20034.0,54.5481,54.5876,54.4096,54.469,20034.0
2022-05-23 12:35:00,55.03,55.15,55.02,55.15,10755.0,54.4294,54.5481,54.4195,54.5481,10755.0
2022-05-23 12:40:00,55.17,55.38,55.13,55.38,18126.0,54.5679,54.7756,54.5283,54.7756,18126.0
2022-05-23 12:45:00,55.4,55.45,55.25,55.3,13213.0,54.7954,54.8448,54.647,54.6964,13213.0
2022-05-23 12:50:00,55.34,55.38,55.23,55.34,8932.0,54.736,54.7756,54.6272,54.736,8932.0
2022-05-23 12:55:00,55.33,55.49,55.26,55.45,16721.0,54.7261,54.8844,54.6569,54.8448,16721.0
2022-05-23 13:00:00,55.45,55.51,55.3,55.3,19756.0,54.8448,54.9042,54.6964,54.6964,19756.0
2022-05-23 13:05:00,55.3,55.47,55.28,55.42,14654.0,54.6964,54.8646,54.6767,54.8151,14654.0
2022-05-23 13:10:00,55.42,55.59,55.37,55.59,9042.0,54.8151,54.9833,54.7657,54.9833,9042.0
2022-05-23 13:15:00,55.58,55.58,55.28,55.35,13562.0,54.9734,54.9734,54.6767,54.7459,13562.0
2022-05-23 13:20:00,55.36,55.4,55.13,55.39,16506.0,54.7558,54.7954,54.5283,54.7855,16506.0
2022-05-23 13:25:00,55.4,55.45,55.29,55.42,15454.0,54.7954,54.8448,54.6866,54.8151,15454.0
2022-05-23 13:30:00,55.44,55.61,55.3,55.59,11321.0,54.8349,55.0031,54.6964,54.9833,11321.0
2022-05-23 13:35:00,55.56,55.68,55.53,55.6,19211.0,54.9536,55.0723,54.9239,54.9932,19211.0
2022-05-23 13:40:00,55.57,55.62,55.54,55.54,7034.0,54.9635,55.013,54.9338,54.9338,7034.0
2022-05-23 13:45:00,55.55,55.7,55.47,55.61,18874.0,54.9437,55.0921,54.8646,55.0031,18874.0
2022-05-23 13:50:00,55.6,55.64,55.52,55.54,13723.0,54.9932,55.0327,54.914,54.9338,13723.0
2022-05-23 13:55:00,55.55,55.71,55.44,55.71,14277.0,54.9437,55.102,54.8349,55.102,14277.0
2022-05-23 14:00:00,55.73,55.77,55.55,55.65,27473.0,55.1218,55.1613,54.9437,55.0426,27473.0
2022-05-23 14:05:00,55.65,55.67,55.56,55.62,12548.0,55.0426,55.0624,54.9536,55.013,12548.0
2022-05-23 14:10:00,55.67,55.77,55.66,55.75,7948.0,55.0624,55.1613,55.0525,55.1415,7948.0
2022-05-23 14:15:00,55.74,55.74,55.61,55.71,15133.0,55.1316,55.1316,55.0031,55.102,15133.0
2022-05-23 14:20:00,55.72,55.79,55.63,55.65,10511.0,55.1119,55.1811,55.0228,55.0426,10511.0
2022-05-23 14:25:00,55.66,55.67,55.53,55.55,8974.0,55.0525,55.0624,54.9239,54.9437,8974.0
2022-05-23 14:30:00,55.57,55.58,55.49,55.5,8322.0,54.9635,54.9734,54.8844,54.8943,8322.0
2022-05-23 14:35:00,55.48,55.57,55.4,55.51,22937.0,54.8745,54.9635,54.7954,54.9042,22937.0
2022-05-23 14:40:00,55.51,55.63,55.34,55.63,18279.0,54.9042,55.0228,54.736,55.0228,18279.0
2022-05-23 14:45:00,55.66,55.67,55.45,55.46,7648.0,55.0525,55.0624,54.8448,54.8547,7648.0
2022-05-23 14:50:00,55.45,55.47,55.34,55.36,14353.0,54.8448,54.8646,54.736,54.7558,14353.0
2022-05-23 14:55:00,55.4,55.4,55.24,55.37,11868.0,54.7954,54.7954,54.6371,54.7657,11868.0
2022-05-23 15:00:00,55.29,55.41,55.29,55.41,18185.0,54.6866,54.8052,54.6866,54.8052,18185.0
2022-05-23 15:05:00,55.42,55.56,55.38,55.49,15731.0,54.8151,54.9536,54.7756,54.8844,15731.0
2022-05-23 15:10:00,55.47,55.47,55.17,55.24,19907.0,54.8646,54.8646,54.5679,54.6371,19907.0
2022-05-23 15:15:00,55.26,55.35,55.19,55.23,14463.0,54.6569,54.7459,54.5876,54.6272,14463.0
2022-05-23 15:20:00,55.21,55.26,55.0,55.1,27358.0,54.6074,54.6569,54.3997,54.4986,27358.0
2022-05-23 15:25:00,55.09,55.19,55.06,55.13,19639.0,54.4887,54.5876,54.4591,54.5283,19639.0
2022-05-23 15:30:00,55.13,55.31,55.08,55.27,21630.0,54.5283,54.7063,54.4788,54.6668,21630.0
2022-05-23 15:35:00,55.27,55.38,55.14,55.15,19715.0,54.6668,54.7756,54.5382,54.5481,19715.0
2022-05-23 15:40:00,55.13,55.29,55.11,55.26,40685.0,54.5283,54.6866,54.5085,54.6569,40685.0
2022-05-23 15:45:00,55.25,55.29,55.15,55.18,52442.0,54.647,54.6866,54.5481,54.5778,52442.0
2022-05-23 15:50:00,55.19,55.42,55.19,55.31,80328.0,54.5876,54.8151,54.5876,54.7063,80328.0
2022-05-23 15:55:00,55.3,55.46,55.29,55.39,239852.0,54.6964,54.8547,54.6866,54.7855,239852.0
2022-05-24 09:30:00,54.39,54.51,53.82,53.89,142430.0,53.7964,53.9151,53.2326,53.3018,142430.0
2022-05-24 09:35:00,53.88,54.06,53.48,53.65,71913.0,53.2919,53.47,52.8963,53.0645,71913.0
2022-05-24 09:40:00,53.7,53.96,53.54,53.59,51118.0,53.1139,53.3711,52.9557,53.0051,51118.0
2022-05-24 09:45:00,53.51,53.75,53.27,53.27,21018.0,52.926,53.1634,52.6886,52.6886,21018.0
2022-05-24 09:50:00,53.21,53.45,53.05,53.05,23080.0,52.6293,52.8666,52.471,52.471,23080.0
2022-05-24 09:55:00,53.06,53.35,52.9,52.91,34885.0,52.4809,52.7677,52.3226,52.3325,34885.0
2022-05-24 10:00:00,52.91,52.92,52.52,52.64,77917.0,52.3325,52.3424,51.9468,52.0655,77917.0
2022-05-24 10:05:00,52.64,52.66,52.12,52.12,38331.0,52.0655,52.0853,51.5512,51.5512,38331.0
2022-05-24 10:10:00,52.15,52.43,52.13,52.23,31313.0,51.5808,51.8578,51.561,51.66,31313.0
2022-05-24 10:15:00,52.25,52.35,51.84,51.94,86013.0,51.6797,51.7786,51.2742,51.3731,86013.0
2022-05-24 10:20:00,51.9,52.22,51.76,51.84,64207.0,51.3336,51.6501,51.1951,51.2742,64207.0
2022-05-24 10:25:00,51.85,51.98,51.72,51.96,40091.0,51.2841,51.4127,51.1555,51.3929,40091.0
2022-05-24 10:30:00,51.91,51.96,51.42,51.42,41104.0,51.3434,51.3929,50.8588,50.8588,41104.0
2022-05-24 10:35:00,51.42,51.71,51.36,51.46,45378.0,50.8588,51.1456,50.7994,50.8984,45378.0
2022-05-24 10:40:00,51.46,51.51,51.16,51.33,52793.0,50.8984,50.9478,50.6016,50.7698,52793.0
2022-05-24 10:45:00,51.31,51.57,51.04,51.04,54750.0,50.75,51.0072,50.4829,50.4829,54750.0
2022-05-24 10:50:00,51.05,51.25,51.03,51.17,64833.0,50.4928,50.6906,50.4731,50.6115,64833.0
2022-05-24 10:55:00,51.18,51.2,51.1,51.13,24227.0,50.6214,50.6412,50.5423,50.572,24227.0
2022-05-24 11:00:00,51.08,51.25,50.98,51.01,94906.0,50.5225,50.6906,50.4236,50.4533,94906.0
2022-05-24 11:05:00,51.0,51.08,50.91,50.97,47238.0,50.4434,50.5225,50.3544,50.4137,47238.0
2022-05-24 11:10:00,50.98,51.05,50.86,50.97,51707.0,50.4236,50.4928,50.3049,50.4137,51707.0
2022-05-24 11:15:00,50.96,51.16,50.67,50.69,48223.0,50.4038,50.6016,50.117,50.1368,48223.0
2022-05-24 11:20:00,50.7,50.94,50.61,50.88,53927.0,50.1467,50.384,50.0576,50.3247,53927.0
2022-05-24 11:25:00,50.86,50.98,50.67,50.9,27778.0,50.3049,50.4236,50.117,50.3445,27778.0
2022-05-24 11:30:00,50.93,51.05,50.77,50.94,39943.0,50.3741,50.4928,50.2159,50.384,39943.0
2022-05-24 11:35:00,50.92,50.94,50.65,50.75,37778.0,50.3643,50.384,50.0972,50.1961,37778.0
2022-05-24 11:40:00,50.75,50.91,50.7,50.88,22627.0,50.1961,50.3544,50.1467,50.3247,22627.0
2022-05-24 11:45:00,50.95,51.37,50.9,51.17,44470.0,50.3939,50.8093,50.3445,50.6115,44470.0
2022-05-24 11:50:00,51.2,51.21,50.99,51.06,25885.0,50.6412,50.6511,50.4335,50.5027,25885.0
2022-05-24 11:55:00,51.08,51.25,50.93,51.0,53236.0,50.5225,50.6906,50.3741,50.4434,53236.0
2022-05-24 12:00:00,50.98,51.01,50.76,50.81,40121.0,50.4236,50.4533,50.206,50.2555,40121.0
2022-05-24 12:05:00,50.79,51.01,50.78,50.93,57941.0,50.2357,50.4533,50.2258,50.3741,57941.0
2022-05-24 12:10:00,50.87,51.16,50.85,51.16,48942.0,50.3148,50.6016,50.295,50.6016,48942.0
2022-05-24 12:15:00,51.16,51.29,50.84,50.89,65577.0,50.6016,50.7302,50.2851,50.3346,65577.0
2022-05-24 12:20:00,50.85,50.87,50.63,50.64,37263.0,50.295,50.3148,50.0774,50.0873,37263.0
2022-05-24 12:25:00,50.66,50.68,50.41,50.43,79475.0,50.1071,50.1269,49.8598,49.8796,79475.0
2022-05-24 12:30:00,50.44,50.6,50.41,50.45,59519.0,49.8895,50.0477,49.8598,49.8994,59519.0
2022-05-24 12:35:00,50.46,50.56,50.36,50.4,30881.0,49.9093,50.0082,49.8104,49.8499,30881.0
2022-05-24 12:40:00,50.43,50.52,50.37,50.37,69526.0,49.8796,49.9686,49.8203,49.8203,69526.0
2022-05-24 12:45:00,50.37,50.39,50.27,50.34,48289.0,49.8203,49.84,49.7213,49.7906,48289.0
2022-05-24 12:50:00,50.36,50.47,50.21,50.25,50417.0,49.8104,49.9192,49.662,49.7016,50417.0
2022-05-24 12:55:00,50.27,50.45,50.23,50.39,55615.0,49.7213,49.8994,49.6818,49.84,55615.0
2022-05-24 13:00:00,50.36,50.4,49.92,49.97,77186.0,49.8104,49.8499,49.3752,49.4246,77186.0
2022-05-24 13:05:00,49.96,50.13,49.96,50.07,12018.0,49.4147,49.5829,49.4147,49.5235,12018.0
2022-05-24 13:10:00,50.06,50.17,50.0,50.07,16765.0,49.5136,49.6224,49.4543,49.5235,16765.0
2022-05-24 13:15:00,50.01,50.08,49.9,50.0,42647.0,49.4642,49.5334,49.3554,49.4543,42647.0
2022-05-24 13:20:00,50.01,50.02,49.84,49.93,31669.0,49.4642,49.4741,49.296,49.3851,31669.0
2022-05-24 13:25:00,49.92,50.04,49.84,50.04,34656.0,49.3752,49.4939,49.296,49.4939,34656.0
2022-05-24 13:30:00,50.03,50.03,49.75,49.84,36451.0,49.484,49.484,49.207,49.296,36451.0
2022-05-24 13:35:00,49.85,50.04,49.84,50.02,26152.0,49.3059,49.4939,49.296,49.4741,26152.0
2022-05-24 13:40:00,50.04,50.39,50.03,50.1,38809.0,49.4939,49.84,49.484,49.5532,38809.0
2022-05-24 13:45:00,50.09,50.41,50.0,50.03,53997.0,49.5433,49.8598,49.4543,49.484,53997.0
2022-05-24 13:50:00,50.05,50.07,49.82,49.86,28108.0,49.5037,49.5235,49.2763,49.3158,28108.0
2022-05-24 13:55:00,49.85,49.94,49.77,49.83,38141.0,49.3059,49.3949,49.2268,49.2861,38141.0
2022-05-24 14:00:00,49.83,49.85,49.52,49.56,47145.0,49.2861,49.3059,48.9795,49.0191,47145.0
2022-05-24 14:05:00,49.55,49.97,49.51,49.85,56299.0,49.0092,49.4246,48.9696,49.3059,56299.0
2022-05-24 14:10:00,49.84,50.09,49.8,49.93,40420.0,49.296,49.5433,49.2565,49.3851,40420.0
2022-05-24 14:15:00,49.94,50.04,49.9,49.91,38704.0,49.3949,49.4939,49.3554,49.3653,38704.0
2022-05-24 14:20:00,49.91,50.1,49.83,50.04,25418.0,49.3653,49.5532,49.2861,49.4939,25418.0
2022-05-24 14:25:00,50.06,50.19,50.02,50.02,47397.0,49.5136,49.6422,49.4741,49.4741,47397.0
2022-05-24 14:30:00,50.01,50.1,49.91,50.09,27886.0,49.4642,49.5532,49.3653,49.5433,27886.0
2022-05-24 14:35:00,50.08,50.09,49.93,50.07,17721.0,49.5334,49.5433,49.3851,49.5235,17721.0
2022-05-24 14:40:00,50.07,50.1,49.89,49.9,60982.0,49.5235,49.5532,49.3455,49.3554,60982.0
2022-05-24 14:45:00,49.88,49.9,49.75,49.76,49295.0,49.3356,49.3554,49.207,49.2169,49295.0
2022-05-24 14:50:00,49.77,49.77,49.56,49.57,42312.0,49.2268,49.2268,49.0191,49.029,42312.0
2022-05-24 14:55:00,49.57,49.66,49.48,49.58,43782.0,49.029,49.118,48.94,49.0389,43782.0
2022-05-24 15:00:00,49.57,49.6,49.41,49.53,74424.0,49.029,49.0587,48.8707,48.9894,74424.0
2022-05-24 15:05:00,49.53,49.61,49.45,49.5,63455.0,48.9894,49.0685,48.9103,48.9597,63455.0
2022-05-24 15:10:00,49.5,49.64,49.38,49.4,109034.0,48.9597,49.0982,48.8411,48.8608,109034.0
2022-05-24 15:15:00,49.4,49.51,49.3,49.3,80262.0,48.8608,48.9696,48.7619,48.7619,80262.0
2022-05-24 15:20:00,49.3,49.39,49.17,49.38,77561.0,48.7619,48.8509,48.6334,48.8411,77561.0
2022-05-24 15:25:00,49.38,49.43,49.2,49.3,60190.0,48.8411,48.8905,48.663,48.7619,60190.0
2022-05-24 15:30:00,49.31,49.57,49.29,49.57,84061.0,48.7718,49.029,48.752,49.029,84061.0
2022-05-24 15:35:00,49.58,50.2,49.58,50.15,71541.0,49.0389,49.6521,49.0389,49.6027,71541.0
2022-05-24 15:40:00,50.16,50.17,49.92,49.94,100863.0,49.6125,49.6224,49.3752,49.3949,100863.0
2022-05-24 15:45:00,49.93,50.12,49.93,50.03,122941.0,49.3851,49.573,49.3851,49.484,122941.0
2022-05-24 15:50:00,50.04,50.05,49.66,49.66,129437.0,49.4939,49.5037,49.118,49.118,129437.0
2022-05-24 15:55:00,49.66,49.78,49.62,49.73,254451.0,49.118,49.2367,49.0784,49.1872,254451.0
2022-05-25 09:30:00,49.12,49.42,49.0,49.38,150732.0,48.5839,48.8806,48.4652,48.8411,150732.0
2022-05-25 09:35:00,49.41,50.31,49.26,49.72,101776.0,48.8707,49.7609,48.7224,49.1773,101776.0
2022-05-25 09:40:00,49.82,49.96,49.27,49.82,109944.0,49.2763,49.4147,48.7323,49.2763,109944.0
2022-05-25 09:45:00,49.88,49.9,48.9,48.95,146968.0,49.3356,49.3554,48.3663,48.4158,146968.0
2022-05-25 09:50:00,49.01,49.65,49.0,49.59,40532.0,48.4751,49.1081,48.4652,49.0488,40532.0
2022-05-25 09:55:00,49.56,49.96,49.44,49.96,67227.0,49.0191,49.4147,48.9004,49.4147,67227.0
2022-05-25 10:00:00,49.94,50.4,49.68,50.33,56465.0,49.3949,49.8499,49.1378,49.7807,56465.0
2022-05-25 10:05:00,50.29,50.95,50.14,50.95,98378.0,49.7411,50.3939,49.5928,50.3939,98378.0
2022-05-25 10:10:00,50.93,51.39,50.77,51.2,128007.0,50.3741,50.8291,50.2159,50.6412,128007.0
2022-05-25 10:15:00,51.24,51.38,51.1,51.24,83067.0,50.6808,50.8192,50.5423,50.6808,83067.0
2022-05-25 10:20:00,51.25,51.59,51.22,51.52,51408.0,50.6906,51.0269,50.661,50.9577,51408.0
2022-05-25 10:25:00,51.52,51.64,51.33,51.6,79335.0,50.9577,51.0764,50.7698,51.0368,79335.0
2022-05-25 10:30:00,51.6,51.64,51.29,51.63,57511.0,51.0368,51.0764,50.7302,51.0665,57511.0
2022-05-25 10:35:00,51.63,51.65,51.47,51.65,42348.0,51.0665,51.0863,50.9082,51.0863,42348.0
2022-05-25 10:40:00,51.66,51.72,51.38,51.44,52186.0,51.0962,51.1555,50.8192,50.8786,52186.0
2022-05-25 10:45:00,51.45,51.61,51.08,51.12,44424.0,50.8885,51.0467,50.5225,50.5621,44424.0
2022-05-25 10:50:00,51.16,51.45,51.16,51.33,40211.0,50.6016,50.8885,50.6016,50.7698,40211.0
2022-05-25 10:55:00,51.33,51.57,51.3,51.54,33433.0,50.7698,51.0072,50.7401,50.9775,33433.0
2022-05-25 11:00:00,51.53,51.63,51.26,51.31,29967.0,50.9676,51.0665,50.7005,50.75,29967.0
2022-05-25 11:05:00,51.34,51.45,51.26,51.38,36054.0,50.7797,50.8885,50.7005,50.8192,36054.0
2022-05-25 11:10:00,51.38,51.64,51.35,51.49,43450.0,50.8192,51.0764,50.7896,50.928,43450.0
2022-05-25 11:15:00,51.48,51.55,51.31,51.34,40548.0,50.9181,50.9874,50.75,50.7797,40548.0
2022-05-25 11:20:00,51.32,51.32,51.2,51.29,33974.0,50.7599,50.7599,50.6412,50.7302,33974.0
2022-05-25 11:25:00,51.26,51.3,51.11,51.21,20636.0,50.7005,50.7401,50.5522,50.6511,20636.0
2022-05-25 11:30:00,51.16,51.16,50.84,50.85,29421.0,50.6016,50.6016,50.2851,50.295,29421.0
2022-05-25 11:35:00,50.86,50.93,50.74,50.89,24053.0,50.3049,50.3741,50.1862,50.3346,24053.0
2022-05-25 11:40:00,50.87,51.29,50.85,51.18,34406.0,50.3148,50.7302,50.295,50.6214,34406.0
2022-05-25 11:45:00,51.18,51.19,51.0,51.02,22780.0,50.6214,50.6313,50.4434,50.4632,22780.0
2022-05-25 11:50:00,51.02,51.12,50.95,51.04,26939.0,50.4632,50.5621,50.3939,50.4829,26939.0
2022-05-25 11:55:00,51.01,51.11,50.98,50.99,72964.0,50.4533,50.5522,50.4236,50.4335,72964.0
2022-05-25 12:00:00,51.0,51.08,50.92,50.96,23090.0,50.4434,50.5225,50.3643,50.4038,23090.0
2022-05-25 12:05:00,50.97,51.09,50.93,51.0,77026.0,50.4137,50.5324,50.3741,50.4434,77026.0
2022-05-25 12:10:00,50.98,51.22,50.98,51.21,282323.0,50.4236,50.661,50.4236,50.6511,282323.0
2022-05-25 12:15:00,51.21,51.42,51.17,51.24,38152.0,50.6511,50.8588,50.6115,50.6808,38152.0
2022-05-25 12:20:00,51.24,51.24,50.94,51.07,11532.0,50.6808,50.6808,50.384,50.5126,11532.0
2022-05-25 12:25:00,51.09,51.09,50.84,51.04,14428.0,50.5324,50.5324,50.2851,50.4829,14428.0
2022-05-25 12:30:00,51.06,51.2,50.98,51.02,18930.0,50.5027,50.6412,50.4236,50.4632,18930.0
2022-05-25 12:35:00,50.98,50.99,50.8,50.81,16889.0,50.4236,50.4335,50.2456,50.2555,16889.0
2022-05-25 12:40:00,50.82,50.95,50.8,50.94,35970.0,50.2653,50.3939,50.2456,50.384,35970.0
2022-05-25 12:45:00,50.95,51.14,50.95,51.11,21269.0,50.3939,50.5818,50.3939,50.5522,21269.0
2022-05-25 12:50:00,51.09,51.09,50.93,50.98,6716.0,50.5324,50.5324,50.3741,50.4236,6716.0
2022-05-25 12:55:00,50.96,51.04,50.81,50.95,26547.0,50.4038,50.4829,50.2555,50.3939,26547.0
2022-05-25 13:00:00,50.92,50.93,50.81,50.83,11955.0,50.3643,50.3741,50.2555,50.2752,11955.0
2022-05-25 13:05:00,50.81,50.83,50.59,50.59,16639.0,50.2555,50.2752,50.0379,50.0379,16639.0
2022-05-25 13:10:00,50.61,50.66,50.52,50.65,38940.0,50.0576,50.1071,49.9686,50.0972,38940.0
2022-05-25 13:15:00,50.65,50.74,50.54,50.55,42311.0,50.0972,50.1862,49.9884,49.9983,42311.0
2022-05-25 13:20:00,50.56,50.57,50.39,50.41,29118.0,50.0082,50.0181,49.84,49.8598,29118.0
2022-05-25 13:25:00,50.42,50.54,50.33,50.48,61771.0,49.8697,49.9884,49.7807,49.9291,61771.0
2022-05-25 13:30:00,50.45,50.63,50.45,50.54,15650.0,49.8994,50.0774,49.8994,49.9884,15650.0
2022-05-25 13:35:00,50.55,50.77,50.45,50.62,36746.0,49.9983,50.2159,49.8994,50.0675,36746.0
2022-05-25 13:40:00,50.62,50.65,50.44,50.47,26498.0,50.0675,50.0972,49.8895,49.9192,26498.0
2022-05-25 13:45:00,50.46,50.55,50.38,50.55,24613.0,49.9093,49.9983,49.8301,49.9983,24613.0
2022-05-25 13:50:00,50.56,50.56,50.15,50.22,19324.0,50.0082,50.0082,49.6027,49.6719,19324.0
2022-05-25 13:55:00,50.23,50.39,50.21,50.32,32327.0,49.6818,49.84,49.662,49.7708,32327.0
2022-05-25 14:00:00,50.33,50.67,50.2,50.38,61618.0,49.7807,50.117,49.6521,49.8301,61618.0
2022-05-25 14:05:00,50.4,50.44,49.74,49.89,79609.0,49.8499,49.8895,49.1971,49.3455,79609.0
2022-05-25 14:10:00,49.91,50.23,49.9,50.19,45938.0,49.3653,49.6818,49.3554,49.6422,45938.0
2022-05-25 14:15:00,50.19,50.44,50.11,50.24,43578.0,49.6422,49.8895,49.5631,49.6917,43578.0
2022-05-25 14:20:00,50.2,50.43,50.13,50.35,25351.0,49.6521,49.8796,49.5829,49.8005,25351.0
2022-05-25 14:25:00,50.36,50.65,50.29,50.62,27433.0,49.8104,50.0972,49.7411,50.0675,27433.0
2022-05-25 14:30:00,50.66,50.88,50.64,50.82,51798.0,50.1071,50.3247,50.0873,50.2653,51798.0
2022-05-25 14:35:00,50.83,50.98,50.58,50.64,47962.0,50.2752,50.4236,50.028,50.0873,47962.0
2022-05-25 14:40:00,50.64,50.88,50.61,50.71,34793.0,50.0873,50.3247,50.0576,50.1565,34793.0
2022-05-25 14:45:00,50.74,50.78,50.45,50.48,21221.0,50.1862,50.2258,49.8994,49.9291,21221.0
2022-05-25 14:50:00,50.47,50.79,50.47,50.78,24189.0,49.9192,50.2357,49.9192,50.2258,24189.0
2022-05-25 14:55:00,50.77,50.86,50.72,50.74,23838.0,50.2159,50.3049,50.1664,50.1862,23838.0
2022-05-25 15:00:00,50.73,51.11,50.68,51.11,38766.0,50.1763,50.5522,50.1269,50.5522,38766.0
2022-05-25 15:05:00,51.1,51.31,51.06,51.28,44641.0,50.5423,50.75,50.5027,50.7203,44641.0
2022-05-25 15:10:00,51.25,51.43,51.21,51.4,45284.0,50.6906,50.8687,50.6511,50.839,45284.0
2022-05-25 15:15:00,51.4,51.4,51.22,51.24,47406.0,50.839,50.839,50.661,50.6808,47406.0
2022-05-25 15:20:00,51.25,51.41,51.2,51.4,41264.0,50.6906,50.8489,50.6412,50.839,41264.0
2022-05-25 15:25:00,51.41,51.48,51.36,51.43,33391.0,50.8489,50.9181,50.7994,50.8687,33391.0
2022-05-25 15:30:00,51.44,51.51,51.35,51.36,48094.0,50.8786,50.9478,50.7896,50.7994,48094.0
2022-05-25 15:35:00,51.36,51.36,51.01,51.05,69169.0,50.7994,50.7994,50.4533,50.4928,69169.0
2022-05-25 15:40:00,51.06,51.18,50.99,51.15,75310.0,50.5027,50.6214,50.4335,50.5917,75310.0
2022-05-25 15:45:00,51.15,51.16,50.91,50.97,95767.0,50.5917,50.6016,50.3544,50.4137,95767.0
2022-05-25 15:50:00,50.99,51.04,50.84,51.02,104625.0,50.4335,50.4829,50.2851,50.4632,104625.0
2022-05-25 15:55:00,51.01,51.12,50.98,51.09,136101.0,50.4533,50.5621,50.4236,50.5324,136101.0
2022-05-26 09:30:00,52.0,53.03,51.91,52.97,100931.0,51.4325,52.4512,51.3434,52.3919,100931.0
2022-05-26 09:35:00,52.93,53.76,52.75,52.77,226360.0,52.3523,53.1733,52.1743,52.1941,226360.0
2022-05-26 09:40:00,52.83,52.95,52.48,52.69,60706.0,52.2534,52.3721,51.9072,52.1149,60706.0
2022-05-26 09:45:00,52.7,53.32,52.67,53.2,106452.0,52.1248,52.7381,52.0952,52.6194,106452.0
2022-05-26 09:50:00,53.16,53.57,52.94,53.5,45954.0,52.5798,52.9853,52.3622,52.9161,45954.0
2022-05-26 09:55:00,53.42,53.71,53.4,53.61,87445.0,52.837,53.1238,52.8172,53.0249,87445.0
2022-05-26 10:00:00,53.6,53.64,53.2,53.36,42221.0,53.015,53.0546,52.6194,52.7776,42221.0
2022-05-26 10:05:00,53.32,53.82,53.32,53.74,67693.0,52.7381,53.2326,52.7381,53.1535,67693.0
2022-05-26 10:10:00,53.76,53.92,53.67,53.86,146667.0,53.1733,53.3315,53.0842,53.2722,146667.0
2022-05-26 10:15:00,53.9,54.18,53.87,54.13,87979.0,53.3117,53.5887,53.2821,53.5392,87979.0
2022-05-26 10:20:00,54.15,54.46,54.11,54.44,59306.0,53.559,53.8656,53.5194,53.8458,59306.0
2022-05-26 10:25:00,54.46,54.47,53.98,54.1,46013.0,53.8656,53.8755,53.3909,53.5095,46013.0
2022-05-26 10:30:00,54.1,54.19,54.02,54.08,42909.0,53.5095,53.5986,53.4304,53.4898,42909.0
2022-05-26 10:35:00,54.08,54.68,54.01,54.68,56173.0,53.4898,54.0832,53.4205,54.0832,56173.0
2022-05-26 10:40:00,54.67,54.81,54.54,54.77,50621.0,54.0733,54.2118,53.9447,54.1722,50621.0
2022-05-26 10:45:00,54.77,54.9,54.63,54.8,41142.0,54.1722,54.3008,54.0338,54.2019,41142.0
2022-05-26 10:50:00,54.83,55.03,54.73,54.81,50629.0,54.2316,54.4294,54.1327,54.2118,50629.0
2022-05-26 10:55:00,54.81,54.88,54.61,54.67,32531.0,54.2118,54.281,54.014,54.0733,32531.0
2022-05-26 11:00:00,54.72,55.22,54.72,55.1,81933.0,54.1228,54.6173,54.1228,54.4986,81933.0
2022-05-26 11:05:00,55.11,55.25,55.06,55.16,46678.0,54.5085,54.647,54.4591,54.558,46678.0
2022-05-26 11:10:00,55.19,55.34,55.11,55.28,30690.0,54.5876,54.736,54.5085,54.6767,30690.0
2022-05-26 11:15:00,55.31,55.4,55.13,55.25,89147.0,54.7063,54.7954,54.5283,54.647,89147.0
2022-05-26 11:20:00,55.29,55.52,55.23,55.51,58877.0,54.6866,54.914,54.6272,54.9042,58877.0
2022-05-26 11:25:00,55.52,55.52,55.23,55.34,29067.0,54.914,54.914,54.6272,54.736,29067.0
2022-05-26 11:30:00,55.35,55.6,55.19,55.48,36452.0,54.7459,54.9932,54.5876,54.8745,36452.0
2022-05-26 11:35:00,55.47,55.68,55.37,55.62,29041.0,54.8646,55.0723,54.7657,55.013,29041.0
2022-05-26 11:40:00,55.59,55.6,55.38,55.54,39820.0,54.9833,54.9932,54.7756,54.9338,39820.0
2022-05-26 11:45:00,55.58,55.58,55.18,55.33,20998.0,54.9734,54.9734,54.5778,54.7261,20998.0
2022-05-26 11:50:00,55.34,55.39,55.25,55.36,12169.0,54.736,54.7855,54.647,54.7558,12169.0
2022-05-26 11:55:00,55.36,55.46,55.28,55.33,18858.0,54.7558,54.8547,54.6767,54.7261,18858.0
2022-05-26 12:00:00,55.34,55.37,55.25,55.34,28085.0,54.736,54.7657,54.647,54.736,28085.0
2022-05-26 12:05:00,55.34,55.38,55.25,55.28,21615.0,54.736,54.7756,54.647,54.6767,21615.0
2022-05-26 12:10:00,55.28,55.7,55.26,55.63,35629.0,54.6767,55.0921,54.6569,55.0228,35629.0
2022-05-26 12:15:00,55.6,55.74,55.52,55.74,27649.0,54.9932,55.1316,54.914,55.1316,27649.0
2022-05-26 12:20:00,55.74,55.94,55.74,55.85,34455.0,55.1316,55.3295,55.1316,55.2404,34455.0
2022-05-26 12:25:00,55.85,55.94,55.77,55.9,39837.0,55.2404,55.3295,55.1613,55.2899,39837.0
2022-05-26 12:30:00,55.91,56.0,55.82,55.85,31240.0,55.2998,55.3888,55.2108,55.2404,31240.0
2022-05-26 12:35:00,55.84,55.92,55.76,55.9,22172.0,55.2306,55.3097,55.1514,55.2899,22172.0
2022-05-26 12:40:00,55.89,55.89,55.81,55.83,20516.0,55.28,55.28,55.2009,55.2207,20516.0
2022-05-26 12:45:00,55.84,55.98,55.82,55.97,14480.0,55.2306,55.369,55.2108,55.3591,14480.0
2022-05-26 12:50:00,55.94,55.97,55.9,55.95,8837.0,55.3295,55.3591,55.2899,55.3394,8837.0
2022-05-26 12:55:00,55.95,56.16,55.91,56.15,58152.0,55.3394,55.5471,55.2998,55.5372,58152.0
2022-05-26 13:00:00,56.15,56.17,55.98,56.05,49704.0,55.5372,55.557,55.369,55.4383,49704.0
2022-05-26 13:05:00,56.06,56.08,55.96,56.08,67061.0,55.4482,55.4679,55.3492,55.4679,67061.0
2022-05-26 13:10:00,56.1,56.14,55.83,55.85,29879.0,55.4877,55.5273,55.2207,55.2404,29879.0
2022-05-26 13:15:00,55.85,55.89,55.68,55.84,24530.0,55.2404,55.28,55.0723,55.2306,24530.0
2022-05-26 13:20:00,55.88,55.89,55.6,55.62,13885.0,55.2701,55.28,54.9932,55.013,13885.0
2022-05-26 13:25:00,55.6,55.63,55.45,55.53,21036.0,54.9932,55.0228,54.8448,54.9239,21036.0
2022-05-26 13:30:00,55.54,55.79,55.51,55.79,29102.0,54.9338,55.1811,54.9042,55.1811,29102.0
2022-05-26 13:35:00,55.76,55.8,55.54,55.7,50169.0,55.1514,55.191,54.9338,55.0921,50169.0
2022-05-26 13:40:00,55.72,55.8,55.69,55.79,17244.0,55.1119,55.191,55.0822,55.1811,17244.0
2022-05-26 13:45:00,55.78,55.79,55.65,55.71,22031.0,55.1712,55.1811,55.0426,55.102,22031.0
2022-05-26 13:50:00,55.73,55.85,55.7,55.83,25231.0,55.1218,55.2404,55.0921,55.2207,25231.0
2022-05-26 13:55:00,55.83,55.93,55.73,55.91,23722.0,55.2207,55.3196,55.1218,55.2998,23722.0
2022-05-26 14:00:00,55.91,55.91,55.73,55.79,9056.0,55.2998,55.2998,55.1218,55.1811,9056.0
2022-05-26 14:05:00,55.79,55.8,55.62,55.72,13458.0,55.1811,55.191,55.013,55.1119,13458.0
2022-05-26 14:10:00,55.7,55.8,55.65,55.67,29736.0,55.0921,55.191,55.0426,55.0624,29736.0
2022-05-26 14:15:00,55.66,55.78,55.65,55.72,21804.0,55.0525,55.1712,55.0426,55.1119,21804.0
2022-05-26 14:20:00,55.7,55.79,55.7,55.74,12169.0,55.0921,55.1811,55.0921,55.1316,12169.0
2022-05-26 14:25:00,55.73,55.74,55.64,55.65,15798.0,55.1218,55.1316,55.0327,55.0426,15798.0
2022-05-26 14:30:00,55.66,55.69,55.48,55.49,13050.0,55.0525,55.0822,54.8745,54.8844,13050.0
2022-05-26 14:35:00,55.51,55.51,55.4,55.44,18826.0,54.9042,54.9042,54.7954,54.8349,18826.0
2022-05-26 14:40:00,55.41,55.42,55.29,55.33,11989.0,54.8052,54.8151,54.6866,54.7261,11989.0
2022-05-26 14:45:00,55.33,55.36,55.22,55.27,55550.0,54.7261,54.7558,54.6173,54.6668,55550.0
2022-05-26 14:50:00,55.26,55.41,55.26,55.37,33096.0,54.6569,54.8052,54.6569,54.7657,33096.0
2022-05-26 14:55:00,55.36,55.41,55.32,55.39,20557.0,54.7558,54.8052,54.7162,54.7855,20557.0
2022-05-26 15:00:00,55.39,55.39,55.17,55.19,12775.0,54.7855,54.7855,54.5679,54.5876,12775.0
2022-05-26 15:05:00,55.19,55.28,55.17,55.25,21071.0,54.5876,54.6767,54.5679,54.647,21071.0
2022-05-26 15:10:00,55.25,55.27,55.04,55.08,23052.0,54.647,54.6668,54.4393,54.4788,23052.0
2022-05-26 15:15:00,55.08,55.12,54.86,55.06,47524.0,54.4788,54.5184,54.2612,54.4591,47524.0
2022-05-26 15:20:00,55.04,55.17,55.02,55.16,36391.0,54.4393,54.5679,54.4195,54.558,36391.0
2022-05-26 15:25:00,55.14,55.22,55.08,55.19,31931.0,54.5382,54.6173,54.4788,54.5876,31931.0
2022-05-26 15:30:00,55.18,55.3,55.15,55.23,36168.0,54.5778,54.6964,54.5481,54.6272,36168.0
2022-05-26 15:35:00,55.22,55.36,55.19,55.35,99187.0,54.6173,54.7558,54.5876,54.7459,99187.0
2022-05-26 15:40:00,55.34,55.45,55.33,55.4,51668.0,54.736,54.8448,54.7261,54.7954,51668.0
2022-05-26 15:45:00,55.4,55.54,55.34,55.54,58893.0,54.7954,54.9338,54.736,54.9338,58893.0
2022-05-26 15:50:00,55.51,55.6,55.4,55.41,105293.0,54.9042,54.9932,54.7954,54.8052,105293.0
2022-05-26 15:55:00,55.42,55.56,55.4,55.53,328044.0,54.8151,54.9536,54.7954,54.9239,328044.0
2022-05-27 09:30:00,56.25,56.56,56.25,56.53,3742.0,55.6361,55.9427,55.6361,55.913,3742.0
2022-05-27 09:35:00,56.55,57.19,56.5,56.92,167556.0,55.9328,56.5658,55.8833,56.2988,167556.0
2022-05-27 09:40:00,56.86,57.3,56.82,56.98,54505.0,56.2394,56.6746,56.1999,56.3581,54505.0
2022-05-27 09:45:00,56.94,57.08,56.68,56.74,58305.0,56.3185,56.457,56.0614,56.1207,58305.0
2022-05-27 09:50:00,56.68,56.86,56.51,56.85,38333.0,56.0614,56.2394,55.8932,56.2295,38333.0
2022-05-27 09:55:00,56.87,57.29,56.87,57.26,38574.0,56.2493,56.6647,56.2493,56.6351,38574.0
2022-05-27 10:00:00,57.19,57.28,56.88,57.01,56779.0,56.5658,56.6548,56.2592,56.3878,56779.0
2022-05-27 10:05:00,57.04,57.1,56.83,57.02,41277.0,56.4175,56.4768,56.2097,56.3977,41277.0
2022-05-27 10:10:00,57.0,57.16,56.99,57.0,22836.0,56.3779,56.5361,56.368,56.3779,22836.0
2022-05-27 10:15:00,57.0,57.19,56.96,57.0,48086.0,56.3779,56.5658,56.3383,56.3779,48086.0
2022-05-27 10:20:00,57.01,57.14,56.97,56.98,41596.0,56.3878,56.5164,56.3482,56.3581,41596.0
2022-05-27 10:25:00,56.99,57.23,56.96,57.22,85387.0,56.368,56.6054,56.3383,56.5955,85387.0
2022-05-27 10:30:00,57.25,57.52,57.23,57.41,25141.0,56.6252,56.8922,56.6054,56.7834,25141.0
2022-05-27 10:35:00,57.42,57.79,57.36,57.54,49017.0,56.7933,57.1593,56.734,56.912,49017.0
2022-05-27 10:40:00,57.53,57.54,57.19,57.34,19477.0,56.9021,56.912,56.5658,56.7142,19477.0
2022-05-27 10:45:00,57.36,57.4,57.09,57.21,41109.0,56.734,56.7735,56.4669,56.5856,41109.0
2022-05-27 10:50:00,57.24,57.43,57.24,57.27,31613.0,56.6153,56.8032,56.6153,56.6449,31613.0
2022-05-27 10:55:00,57.3,57.34,57.02,57.11,23939.0,56.6746,56.7142,56.3977,56.4867,23939.0
2022-05-27 11:00:00,57.12,57.28,57.1,57.18,79846.0,56.4966,56.6548,56.4768,56.5559,79846.0
2022-05-27 11:05:00,57.15,57.37,57.08,57.25,17294.0,56.5263,56.7439,56.457,56.6252,17294.0
2022-05-27 11:10:00,57.27,57.33,57.12,57.14,15102.0,56.6449,56.7043,56.4966,56.5164,15102.0
2022-05-27 11:15:00,57.13,57.28,57.09,57.28,15570.0,56.5065,56.6548,56.4669,56.6548,15570.0
2022-05-27 11:20:00,57.3,57.38,57.26,57.37,11868.0,56.6746,56.7537,56.6351,56.7439,11868.0
2022-05-27 11:25:00,57.37,57.37,57.19,57.34,23904.0,56.7439,56.7439,56.5658,56.7142,23904.0
2022-05-27 11:30:00,57.35,57.61,57.31,57.51,13276.0,56.7241,56.9812,56.6845,56.8823,13276.0
2022-05-27 11:35:00,57.48,57.7,57.45,57.63,35184.0,56.8527,57.0703,56.823,57.001,35184.0
2022-05-27 11:40:00,57.62,57.79,57.6,57.71,39679.0,56.9911,57.1593,56.9713,57.0801,39679.0
2022-05-27 11:45:00,57.7,57.79,57.68,57.75,14466.0,57.0703,57.1593,57.0505,57.1197,14466.0
2022-05-27 11:50:00,57.78,57.89,57.78,57.8,15644.0,57.1494,57.2582,57.1494,57.1692,15644.0
2022-05-27 11:55:00,57.8,57.91,57.78,57.79,11106.0,57.1692,57.278,57.1494,57.1593,11106.0
2022-05-27 12:00:00,57.77,57.95,57.75,57.88,28919.0,57.1395,57.3175,57.1197,57.2483,28919.0
2022-05-27 12:05:00,57.88,57.9,57.81,57.84,15415.0,57.2483,57.2681,57.1791,57.2087,15415.0
2022-05-27 12:10:00,57.85,58.09,57.83,58.03,33986.0,57.2186,57.456,57.1988,57.3967,33986.0
2022-05-27 12:15:00,58.03,58.08,57.83,57.93,41714.0,57.3967,57.4461,57.1988,57.2977,41714.0
2022-05-27 12:20:00,57.94,58.03,57.87,57.88,31777.0,57.3076,57.3967,57.2384,57.2483,31777.0
2022-05-27 12:25:00,57.86,57.94,57.83,57.89,15313.0,57.2285,57.3076,57.1988,57.2582,15313.0
2022-05-27 12:30:00,57.88,57.99,57.84,57.89,38599.0,57.2483,57.3571,57.2087,57.2582,38599.0
2022-05-27 12:35:00,57.88,58.03,57.77,57.95,33213.0,57.2483,57.3967,57.1395,57.3175,33213.0
2022-05-27 12:40:00,57.94,58.13,57.91,58.12,22923.0,57.3076,57.4956,57.278,57.4857,22923.0
2022-05-27 12:45:00,58.11,58.14,57.94,57.94,9434.0,57.4758,57.5055,57.3076,57.3076,9434.0
2022-05-27 12:50:00,57.92,58.02,57.87,58.01,9595.0,57.2879,57.3868,57.2384,57.3769,9595.0
2022-05-27 12:55:00,58.05,58.13,58.04,58.07,6594.0,57.4164,57.4956,57.4065,57.4362,6594.0
2022-05-27 13:00:00,58.06,58.06,57.95,57.97,10579.0,57.4263,57.4263,57.3175,57.3373,10579.0
2022-05-27 13:05:00,57.96,57.97,57.87,57.93,13910.0,57.3274,57.3373,57.2384,57.2977,13910.0
2022-05-27 13:10:00,57.92,58.03,57.92,57.96,14046.0,57.2879,57.3967,57.2879,57.3274,14046.0
2022-05-27 13:15:00,57.96,57.96,57.79,57.86,16496.0,57.3274,57.3274,57.1593,57.2285,16496.0
2022-05-27 13:20:00,57.85,57.87,57.71,57.84,31256.0,57.2186,57.2384,57.0801,57.2087,31256.0
2022-05-27 13:25:00,57.85,57.91,57.73,57.75,21439.0,57.2186,57.278,57.0999,57.1197,21439.0
2022-05-27 13:30:00,57.77,57.84,57.66,57.67,23122.0,57.1395,57.2087,57.0307,57.0406,23122.0
2022-05-27 13:35:00,57.66,57.79,57.66,57.71,52798.0,57.0307,57.1593,57.0307,57.0801,52798.0
2022-05-27 13:40:00,57.72,57.75,57.58,57.61,21380.0,57.09,57.1197,56.9516,56.9812,21380.0
2022-05-27 13:45:00,57.65,57.74,57.64,57.73,17993.0,57.0208,57.1098,57.0109,57.0999,17993.0
2022-05-27 13:50:00,57.71,57.8,57.68,57.69,10562.0,57.0801,57.1692,57.0505,57.0604,10562.0
2022-05-27 13:55:00,57.7,57.73,57.65,57.71,12386.0,57.0703,57.0999,57.0208,57.0801,12386.0
2022-05-27 14:00:00,57.7,57.85,57.65,57.82,45247.0,57.0703,57.2186,57.0208,57.1889,45247.0
2022-05-27 14:05:00,57.81,57.86,57.78,57.84,23181.0,57.1791,57.2285,57.1494,57.2087,23181.0
2022-05-27 14:10:00,57.85,57.89,57.8,57.85,11048.0,57.2186,57.2582,57.1692,57.2186,11048.0
2022-05-27 14:15:00,57.87,57.99,57.86,57.97,14819.0,57.2384,57.3571,57.2285,57.3373,14819.0
2022-05-27 14:20:00,57.96,58.01,57.95,57.99,15290.0,57.3274,57.3769,57.3175,57.3571,15290.0
2022-05-27 14:25:00,57.99,58.04,57.97,58.01,19400.0,57.3571,57.4065,57.3373,57.3769,19400.0
2022-05-27 14:30:00,58.02,58.09,58.02,58.09,15239.0,57.3868,57.456,57.3868,57.456,15239.0
2022-05-27 14:35:00,58.09,58.14,57.99,58.04,38392.0,57.456,57.5055,57.3571,57.4065,38392.0
2022-05-27 14:40:00,58.02,58.12,57.99,58.03,71420.0,57.3868,57.4857,57.3571,57.3967,71420.0
2022-05-27 14:45:00,58.06,58.09,58.01,58.04,9212.0,57.4263,57.456,57.3769,57.4065,9212.0
2022-05-27 14:50:00,58.04,58.1,58.0,58.02,15073.0,57.4065,57.4659,57.367,57.3868,15073.0
2022-05-27 14:55:00,58.04,58.08,58.02,58.04,20921.0,57.4065,57.4461,57.3868,57.4065,20921.0
2022-05-27 15:00:00,58.02,58.09,58.0,58.06,23296.0,57.3868,57.456,57.367,57.4263,23296.0
2022-05-27 15:05:00,58.06,58.13,58.05,58.08,16072.0,57.4263,57.4956,57.4164,57.4461,16072.0
2022-05-27 15:10:00,58.07,58.08,57.99,58.05,37123.0,57.4362,57.4461,57.3571,57.4164,37123.0
2022-05-27 15:15:00,58.04,58.08,57.97,58.06,23226.0,57.4065,57.4461,57.3373,57.4263,23226.0
2022-05-27 15:20:00,58.05,58.08,58.03,58.07,10508.0,57.4164,57.4461,57.3967,57.4362,10508.0
2022-05-27 15:25:00,58.08,58.12,58.0,58.05,35803.0,57.4461,57.4857,57.367,57.4164,35803.0
2022-05-27 15:30:00,58.05,58.1,58.02,58.02,24786.0,57.4164,57.4659,57.3868,57.3868,24786.0
2022-05-27 15:35:00,58.03,58.05,57.98,58.01,67013.0,57.3967,57.4164,57.3472,57.3769,67013.0
2022-05-27 15:40:00,58.0,58.12,57.97,58.12,60388.0,57.367,57.4857,57.3373,57.4857,60388.0
2022-05-27 15:45:00,58.13,58.13,57.95,58.0,41783.0,57.4956,57.4956,57.3175,57.367,41783.0
2022-05-27 15:50:00,58.02,58.11,57.91,57.99,92944.0,57.3868,57.4758,57.278,57.3571,92944.0
2022-05-27 15:55:00,57.99,58.21,57.99,58.2,199255.0,57.3571,57.5747,57.3571,57.5648,199255.0
2022-05-31 09:30:00,57.78,58.19,57.69,58.05,113946.0,57.1494,57.5549,57.0604,57.4164,113946.0
2022-05-31 09:35:00,58.03,58.68,57.8,58.08,37239.0,57.3967,58.0396,57.1692,57.4461,37239.0
2022-05-31 09:40:00,58.12,58.48,57.94,58.02,53433.0,57.4857,57.8417,57.3076,57.3868,53433.0
2022-05-31 09:45:00,58.07,58.61,58.07,58.37,49546.0,57.4362,57.9703,57.4362,57.7329,49546.0
2022-05-31 09:50:00,58.32,58.55,57.77,58.01,81857.0,57.6835,57.911,57.1395,57.3769,81857.0
2022-05-31 09:55:00,58.0,58.49,58.0,58.15,18762.0,57.367,57.8516,57.367,57.5153,18762.0
2022-05-31 10:00:00,58.1,58.12,57.54,57.6,123005.0,57.4659,57.4857,56.912,56.9713,123005.0
2022-05-31 10:05:00,57.6,57.84,57.41,57.62,446009.0,56.9713,57.2087,56.7834,56.9911,446009.0
2022-05-31 10:10:00,57.62,57.9,57.49,57.9,87640.0,56.9911,57.2681,56.8625,57.2681,87640.0
2022-05-31 10:15:00,57.94,58.45,57.92,58.42,31773.0,57.3076,57.8121,57.2879,57.7824,31773.0
2022-05-31 10:20:00,58.44,58.57,58.22,58.45,45722.0,57.8022,57.9308,57.5846,57.8121,45722.0
2022-05-31 10:25:00,58.42,58.65,58.4,58.4,49907.0,57.7824,58.0099,57.7626,57.7626,49907.0
2022-05-31 10:30:00,58.4,58.82,58.34,58.55,35558.0,57.7626,58.178,57.7033,57.911,35558.0
2022-05-31 10:35:00,58.54,58.69,58.32,58.6,15307.0,57.9011,58.0494,57.6835,57.9604,15307.0
2022-05-31 10:40:00,58.6,58.71,58.5,58.62,83343.0,57.9604,58.0692,57.8615,57.9802,83343.0
2022-05-31 10:45:00,58.62,58.81,58.57,58.6,53102.0,57.9802,58.1681,57.9308,57.9604,53102.0
2022-05-31 10:50:00,58.53,58.77,58.51,58.76,7511.0,57.8912,58.1286,57.8714,58.1187,7511.0
2022-05-31 10:55:00,58.76,58.76,58.44,58.53,19977.0,58.1187,58.1187,57.8022,57.8912,19977.0
2022-05-31 11:00:00,58.54,58.65,58.51,58.62,11739.0,57.9011,58.0099,57.8714,57.9802,11739.0
2022-05-31 11:05:00,58.63,58.64,58.13,58.26,16381.0,57.9901,58.0,57.4956,57.6241,16381.0
2022-05-31 11:10:00,58.26,58.33,58.1,58.1,11409.0,57.6241,57.6934,57.4659,57.4659,11409.0
2022-05-31 11:15:00,58.06,58.19,57.99,58.06,10581.0,57.4263,57.5549,57.3571,57.4263,10581.0
2022-05-31 11:20:00,58.02,58.11,57.94,57.98,16657.0,57.3868,57.4758,57.3076,57.3472,16657.0
2022-05-31 11:25:00,57.99,58.12,57.93,58.01,48166.0,57.3571,57.4857,57.2977,57.3769,48166.0
2022-05-31 11:30:00,57.91,57.92,57.69,57.79,21079.0,57.278,57.2879,57.0604,57.1593,21079.0
2022-05-31 11:35:00,57.73,57.98,57.71,57.97,18886.0,57.0999,57.3472,57.0801,57.3373,18886.0
2022-05-31 11:40:00,58.02,58.02,57.87,57.99,15323.0,57.3868,57.3868,57.2384,57.3571,15323.0
2022-05-31 11:45:00,58.0,58.3,57.97,58.3,7664.0,57.367,57.6637,57.3373,57.6637,7664.0
2022-05-31 11:50:00,58.26,58.31,58.16,58.31,12425.0,57.6241,57.6736,57.5252,57.6736,12425.0
2022-05-31 11:55:00,58.31,58.46,58.29,58.39,21932.0,57.6736,57.822,57.6538,57.7527,21932.0
2022-05-31 12:00:00,58.41,58.71,58.4,58.61,48301.0,57.7725,58.0692,57.7626,57.9703,48301.0
2022-05-31 12:05:00,58.6,58.61,58.48,58.5,17136.0,57.9604,57.9703,57.8417,57.8615,17136.0
2022-05-31 12:10:00,58.5,58.63,58.38,58.39,13875.0,57.8615,57.9901,57.7428,57.7527,13875.0
2022-05-31 12:15:00,58.38,58.46,58.21,58.38,11055.0,57.7428,57.822,57.5747,57.7428,11055.0
2022-05-31 12:20:00,58.41,58.43,58.1,58.17,37510.0,57.7725,57.7923,57.4659,57.5351,37510.0
2022-05-31 12:25:00,58.17,58.4,58.17,58.37,11475.0,57.5351,57.7626,57.5351,57.7329,11475.0
2022-05-31 12:30:00,58.39,58.47,58.3,58.38,11658.0,57.7527,57.8318,57.6637,57.7428,11658.0
2022-05-31 12:35:00,58.41,58.6,58.35,58.6,10300.0,57.7725,57.9604,57.7132,57.9604,10300.0
2022-05-31 12:40:00,58.6,58.73,58.58,58.68,8554.0,57.9604,58.089,57.9406,58.0396,8554.0
2022-05-31 12:45:00,58.74,58.77,58.54,58.58,21467.0,58.0989,58.1286,57.9011,57.9406,21467.0
2022-05-31 12:50:00,58.58,58.66,58.56,58.63,7050.0,57.9406,58.0198,57.9209,57.9901,7050.0
2022-05-31 12:55:00,58.66,58.73,58.57,58.57,36556.0,58.0198,58.089,57.9308,57.9308,36556.0
2022-05-31 13:00:00,58.55,58.56,58.28,58.39,11004.0,57.911,57.9209,57.6439,57.7527,11004.0
2022-05-31 13:05:00,58.41,58.63,58.41,58.58,11754.0,57.7725,57.9901,57.7725,57.9406,11754.0
2022-05-31 13:10:00,58.55,58.55,58.35,58.35,6272.0,57.911,57.911,57.7132,57.7132,6272.0
2022-05-31 13:15:00,58.34,58.35,58.07,58.11,13108.0,57.7033,57.7132,57.4362,57.4758,13108.0
2022-05-31 13:20:00,58.12,58.15,58.03,58.08,10615.0,57.4857,57.5153,57.3967,57.4461,10615.0
2022-05-31 13:25:00,58.09,58.15,57.94,58.05,40265.0,57.456,57.5153,57.3076,57.4164,40265.0
2022-05-31 13:30:00,58.02,58.18,57.92,58.18,21427.0,57.3868,57.545,57.2879,57.545,21427.0
2022-05-31 13:35:00,58.16,58.26,58.04,58.09,14904.0,57.5252,57.6241,57.4065,57.456,14904.0
2022-05-31 13:40:00,58.1,58.26,58.05,58.26,11086.0,57.4659,57.6241,57.4164,57.6241,11086.0
2022-05-31 13:45:00,58.23,58.28,58.14,58.2,6439.0,57.5945,57.6439,57.5055,57.5648,6439.0
2022-05-31 13:50:00,58.2,58.59,58.19,58.49,14908.0,57.5648,57.9505,57.5549,57.8516,14908.0
2022-05-31 13:55:00,58.51,58.71,58.51,58.69,33660.0,57.8714,58.0692,57.8714,58.0494,33660.0
2022-05-31 14:00:00,58.68,58.75,58.59,58.64,13604.0,58.0396,58.1088,57.9505,58.0,13604.0
2022-05-31 14:05:00,58.63,58.65,58.53,58.64,20740.0,57.9901,58.0099,57.8912,58.0,20740.0
2022-05-31 14:10:00,58.67,58.72,58.53,58.61,13953.0,58.0297,58.0791,57.8912,57.9703,13953.0
2022-05-31 14:15:00,58.59,58.66,58.56,58.62,16703.0,57.9505,58.0198,57.9209,57.9802,16703.0
2022-05-31 14:20:00,58.62,58.66,58.4,58.45,13675.0,57.9802,58.0198,57.7626,57.8121,13675.0
2022-05-31 14:25:00,58.44,58.45,58.29,58.31,6043.0,57.8022,57.8121,57.6538,57.6736,6043.0
2022-05-31 14:30:00,58.33,58.46,58.29,58.35,19927.0,57.6934,57.822,57.6538,57.7132,19927.0
2022-05-31 14:35:00,58.37,58.41,58.31,58.32,15725.0,57.7329,57.7725,57.6736,57.6835,15725.0
2022-05-31 14:40:00,58.3,58.33,58.02,58.05,18395.0,57.6637,57.6934,57.3868,57.4164,18395.0
2022-05-31 14:45:00,58.04,58.05,57.78,57.86,44231.0,57.4065,57.4164,57.1494,57.2285,44231.0
2022-05-31 14:50:00,57.85,57.9,57.65,57.67,15471.0,57.2186,57.2681,57.0208,57.0406,15471.0
2022-05-31 14:55:00,57.65,57.7,57.57,57.67,77419.0,57.0208,57.0703,56.9417,57.0406,77419.0
2022-05-31 15:00:00,57.68,57.77,57.54,57.69,23350.0,57.0505,57.1395,56.912,57.0604,23350.0
2022-05-31 15:05:00,57.7,57.83,57.62,57.82,14479.0,57.0703,57.1988,56.9911,57.1889,14479.0
2022-05-31 15:10:00,57.8,57.89,57.68,57.88,26032.0,57.1692,57.2582,57.0505,57.2483,26032.0
2022-05-31 15:15:00,57.96,58.1,57.93,57.96,28100.0,57.3274,57.4659,57.2977,57.3274,28100.0
2022-05-31 15:20:00,57.98,58.07,57.97,58.02,14411.0,57.3472,57.4362,57.3373,57.3868,14411.0
2022-05-31 15:25:00,58.03,58.11,57.95,58.05,21786.0,57.3967,57.4758,57.3175,57.4164,21786.0
2022-05-31 15:30:00,58.05,58.19,58.05,58.16,22304.0,57.4164,57.5549,57.4164,57.5252,22304.0
2022-05-31 15:35:00,58.16,58.16,58.01,58.01,21431.0,57.5252,57.5252,57.3769,57.3769,21431.0
2022-05-31 15:40:00,58.01,58.09,57.88,57.9,37126.0,57.3769,57.456,57.2483,57.2681,37126.0
2022-05-31 15:45:00,57.87,58.01,57.83,57.92,40947.0,57.2384,57.3769,57.1988,57.2879,40947.0
2022-05-31 15:50:00,57.88,58.27,57.88,58.11,69097.0,57.2483,57.634,57.2483,57.4758,69097.0
2022-05-31 15:55:00,58.13,58.23,58.0,58.07,231874.0,57.4956,57.5945,57.367,57.4362,231874.0
2022-06-01 09:30:00,58.09,59.13,57.57,57.76,119958.0,57.456,58.4846,56.9417,57.1296,119958.0
2022-06-01 09:35:00,57.73,57.74,57.29,57.5,48775.0,57.0999,57.1098,56.6647,56.8724,48775.0
2022-06-01 09:40:00,57.43,57.89,57.42,57.54,40373.0,56.8032,57.2582,56.7933,56.912,40373.0
2022-06-01 09:45:00,57.6,57.65,57.1,57.31,30671.0,56.9713,57.0208,56.4768,56.6845,30671.0
2022-06-01 09:50:00,57.25,57.37,56.96,57.03,27542.0,56.6252,56.7439,56.3383,56.4076,27542.0
2022-06-01 09:55:00,56.98,57.0,56.53,56.66,82351.0,56.3581,56.3779,55.913,56.0416,82351.0
2022-06-01 10:00:00,56.78,57.06,56.56,56.8,36971.0,56.1603,56.4372,55.9427,56.1801,36971.0
2022-06-01 10:05:00,56.75,56.75,56.41,56.65,29209.0,56.1306,56.1306,55.7943,56.0317,29209.0
2022-06-01 10:10:00,56.65,56.81,56.57,56.59,34428.0,56.0317,56.19,55.9526,55.9724,34428.0
2022-06-01 10:15:00,56.57,56.58,56.17,56.25,19997.0,55.9526,55.9625,55.557,55.6361,19997.0
2022-06-01 10:20:00,56.28,56.37,56.08,56.1,13903.0,55.6658,55.7548,55.4679,55.4877,13903.0
2022-06-01 10:25:00,56.08,56.12,55.68,55.81,55127.0,55.4679,55.5075,55.0723,55.2009,55127.0
2022-06-01 10:30:00,55.79,55.93,55.6,55.6,29068.0,55.1811,55.3196,54.9932,54.9932,29068.0
2022-06-01 10:35:00,55.59,55.67,55.47,55.67,28192.0,54.9833,55.0624,54.8646,55.0624,28192.0
2022-06-01 10:40:00,55.68,55.74,55.55,55.63,23697.0,55.0723,55.1316,54.9437,55.0228,23697.0
2022-06-01 10:45:00,55.67,55.84,55.61,55.61,72802.0,55.0624,55.2306,55.0031,55.0031,72802.0
2022-06-01 10:50:00,55.61,55.9,55.57,55.88,22256.0,55.0031,55.2899,54.9635,55.2701,22256.0
2022-06-01 10:55:00,55.9,56.03,55.88,55.9,25304.0,55.2899,55.4185,55.2701,55.2899,25304.0
2022-06-01 11:00:00,55.88,55.88,55.62,55.73,32795.0,55.2701,55.2701,55.013,55.1218,32795.0
2022-06-01 11:05:00,55.75,55.87,55.55,55.55,15930.0,55.1415,55.2602,54.9437,54.9437,15930.0
2022-06-01 11:10:00,55.55,55.63,55.51,55.56,17903.0,54.9437,55.0228,54.9042,54.9536,17903.0
2022-06-01 11:15:00,55.59,55.62,55.35,55.35,34719.0,54.9833,55.013,54.7459,54.7459,34719.0
2022-06-01 11:20:00,55.33,55.33,55.06,55.17,40039.0,54.7261,54.7261,54.4591,54.5679,40039.0
2022-06-01 11:25:00,55.16,55.18,55.01,55.17,46886.0,54.558,54.5778,54.4096,54.5679,46886.0
2022-06-01 11:30:00,55.15,55.28,55.09,55.11,23381.0,54.5481,54.6767,54.4887,54.5085,23381.0
2022-06-01 11:35:00,55.14,55.16,54.85,54.93,45376.0,54.5382,54.558,54.2514,54.3305,45376.0
2022-06-01 11:40:00,54.91,54.98,54.85,54.85,17734.0,54.3107,54.3799,54.2514,54.2514,17734.0
2022-06-01 11:45:00,54.85,54.98,54.81,54.91,24145.0,54.2514,54.3799,54.2118,54.3107,24145.0
2022-06-01 11:50:00,54.91,55.02,54.82,55.01,31373.0,54.3107,54.4195,54.2217,54.4096,31373.0
2022-06-01 11:55:00,55.0,55.05,54.75,54.82,27670.0,54.3997,54.4492,54.1524,54.2217,27670.0
2022-06-01 12:00:00,54.85,54.85,54.55,54.66,20913.0,54.2514,54.2514,53.9546,54.0634,20913.0
2022-06-01 12:05:00,54.65,54.87,54.63,54.77,15495.0,54.0535,54.2711,54.0338,54.1722,15495.0
2022-06-01 12:10:00,54.78,54.78,54.62,54.66,27621.0,54.1821,54.1821,54.0239,54.0634,27621.0
2022-06-01 12:15:00,54.66,54.88,54.65,54.82,18725.0,54.0634,54.281,54.0535,54.2217,18725.0
2022-06-01 12:20:00,54.82,54.9,54.74,54.76,20633.0,54.2217,54.3008,54.1426,54.1623,20633.0
2022-06-01 12:25:00,54.74,54.76,54.6,54.6,15266.0,54.1426,54.1623,54.0041,54.0041,15266.0
2022-06-01 12:30:00,54.59,54.86,54.57,54.78,24759.0,53.9942,54.2612,53.9744,54.1821,24759.0
2022-06-01 12:35:00,54.78,54.91,54.74,54.91,20044.0,54.1821,54.3107,54.1426,54.3107,20044.0
2022-06-01 12:40:00,54.93,55.02,54.92,54.97,21319.0,54.3305,54.4195,54.3206,54.37,21319.0
2022-06-01 12:45:00,54.96,54.96,54.8,54.81,17523.0,54.3602,54.3602,54.2019,54.2118,17523.0
2022-06-01 12:50:00,54.84,55.01,54.71,55.01,16403.0,54.2415,54.4096,54.1129,54.4096,16403.0
2022-06-01 12:55:00,55.0,55.1,54.92,54.99,16634.0,54.3997,54.4986,54.3206,54.3898,16634.0
2022-06-01 13:00:00,55.02,55.13,55.01,55.03,15312.0,54.4195,54.5283,54.4096,54.4294,15312.0
2022-06-01 13:05:00,55.04,55.22,55.02,55.21,21301.0,54.4393,54.6173,54.4195,54.6074,21301.0
2022-06-01 13:10:00,55.2,55.26,55.12,55.15,29642.0,54.5975,54.6569,54.5184,54.5481,29642.0
2022-06-01 13:15:00,55.17,55.49,55.13,55.38,22945.0,54.5679,54.8844,54.5283,54.7756,22945.0
2022-06-01 13:20:00,55.39,55.48,55.19,55.23,20388.0,54.7855,54.8745,54.5876,54.6272,20388.0
2022-06-01 13:25:00,55.23,55.46,55.23,55.44,36790.0,54.6272,54.8547,54.6272,54.8349,36790.0
2022-06-01 13:30:00,55.42,55.51,55.29,55.51,9303.0,54.8151,54.9042,54.6866,54.9042,9303.0
2022-06-01 13:35:00,55.51,55.57,55.47,55.52,21715.0,54.9042,54.9635,54.8646,54.914,21715.0
2022-06-01 13:40:00,55.52,55.6,55.46,55.54,32250.0,54.914,54.9932,54.8547,54.9338,32250.0
2022-06-01 13:45:00,55.57,55.59,55.47,55.52,42594.0,54.9635,54.9833,54.8646,54.914,42594.0
2022-06-01 13:50:00,55.52,55.71,55.51,55.64,55150.0,54.914,55.102,54.9042,55.0327,55150.0
2022-06-01 13:55:00,55.59,55.83,55.59,55.73,59115.0,54.9833,55.2207,54.9833,55.1218,59115.0
2022-06-01 14:00:00,55.72,55.85,55.7,55.77,22376.0,55.1119,55.2404,55.0921,55.1613,22376.0
2022-06-01 14:05:00,55.75,55.84,55.62,55.69,10251.0,55.1415,55.2306,55.013,55.0822,10251.0
2022-06-01 14:10:00,55.69,55.76,55.58,55.7,15830.0,55.0822,55.1514,54.9734,55.0921,15830.0
2022-06-01 14:15:00,55.72,55.85,55.69,55.72,15679.0,55.1119,55.2404,55.0822,55.1119,15679.0
2022-06-01 14:20:00,55.73,56.05,55.68,56.01,18113.0,55.1218,55.4383,55.0723,55.3987,18113.0
2022-06-01 14:25:00,56.03,56.24,56.02,56.14,25200.0,55.4185,55.6262,55.4086,55.5273,25200.0
2022-06-01 14:30:00,56.16,56.19,56.02,56.06,26756.0,55.5471,55.5767,55.4086,55.4482,26756.0
2022-06-01 14:35:00,56.07,56.13,55.99,56.02,15735.0,55.458,55.5174,55.3789,55.4086,15735.0
2022-06-01 14:40:00,56.01,56.17,55.99,56.17,16728.0,55.3987,55.557,55.3789,55.557,16728.0
2022-06-01 14:45:00,56.19,56.21,56.05,56.11,11921.0,55.5767,55.5965,55.4383,55.4976,11921.0
2022-06-01 14:50:00,56.11,56.11,55.93,55.93,12724.0,55.4976,55.4976,55.3196,55.3196,12724.0
2022-06-01 14:55:00,55.94,55.98,55.82,55.92,18763.0,55.3295,55.369,55.2108,55.3097,18763.0
2022-06-01 15:00:00,55.93,56.09,55.84,55.88,16792.0,55.3196,55.4778,55.2306,55.2701,16792.0
2022-06-01 15:05:00,55.87,56.01,55.87,55.95,13700.0,55.2602,55.3987,55.2602,55.3394,13700.0
2022-06-01 15:10:00,55.9,56.15,55.89,56.14,13794.0,55.2899,55.5372,55.28,55.5273,13794.0
2022-06-01 15:15:00,56.13,56.32,56.1,56.21,19876.0,55.5174,55.7053,55.4877,55.5965,19876.0
2022-06-01 15:20:00,56.24,56.25,56.12,56.16,29429.0,55.6262,55.6361,55.5075,55.5471,29429.0
2022-06-01 15:25:00,56.16,56.16,56.02,56.1,21570.0,55.5471,55.5471,55.4086,55.4877,21570.0
2022-06-01 15:30:00,56.03,56.08,55.96,55.96,25118.0,55.4185,55.4679,55.3492,55.3492,25118.0
2022-06-01 15:35:00,55.94,56.16,55.89,56.15,22300.0,55.3295,55.5471,55.28,55.5372,22300.0
2022-06-01 15:40:00,56.16,56.18,56.05,56.08,29784.0,55.5471,55.5668,55.4383,55.4679,29784.0
2022-06-01 15:45:00,56.08,56.12,55.98,56.08,39752.0,55.4679,55.5075,55.369,55.4679,39752.0
2022-06-01 15:50:00,56.1,56.2,55.76,55.79,91484.0,55.4877,55.5866,55.1514,55.1811,91484.0
2022-06-01 15:55:00,55.79,55.79,55.54,55.57,189851.0,55.1811,55.1811,54.9338,54.9635,189851.0
2022-06-02 09:30:00,55.51,56.13,55.35,56.04,60825.0,54.9042,55.5174,54.7459,55.4284,60825.0
2022-06-02 09:35:00,56.12,56.58,55.84,56.55,44680.0,55.5075,55.9625,55.2306,55.9328,44680.0
2022-06-02 09:40:00,56.46,56.5,55.96,56.5,25516.0,55.8438,55.8833,55.3492,55.8833,25516.0
2022-06-02 09:45:00,56.48,56.55,56.23,56.52,29099.0,55.8636,55.9328,55.6163,55.9031,29099.0
2022-06-02 09:50:00,56.5,56.53,55.99,56.05,21199.0,55.8833,55.913,55.3789,55.4383,21199.0
2022-06-02 09:55:00,55.91,55.92,55.29,55.73,26800.0,55.2998,55.3097,54.6866,55.1218,26800.0
2022-06-02 10:00:00,55.67,56.15,55.56,56.01,32594.0,55.0624,55.5372,54.9536,55.3987,32594.0
2022-06-02 10:05:00,56.02,56.08,55.78,55.82,21773.0,55.4086,55.4679,55.1712,55.2108,21773.0
2022-06-02 10:10:00,55.87,56.49,55.83,56.43,20918.0,55.2602,55.8735,55.2207,55.8141,20918.0
2022-06-02 10:15:00,56.37,56.44,55.97,55.98,24739.0,55.7548,55.824,55.3591,55.369,24739.0
2022-06-02 10:20:00,56.0,56.12,55.75,55.81,22673.0,55.3888,55.5075,55.1415,55.2009,22673.0
2022-06-02 10:25:00,55.82,56.06,55.81,56.0,44172.0,55.2108,55.4482,55.2009,55.3888,44172.0
2022-06-02 10:30:00,56.04,56.23,55.99,56.16,19639.0,55.4284,55.6163,55.3789,55.5471,19639.0
2022-06-02 10:35:00,56.14,56.27,56.05,56.17,33320.0,55.5273,55.6559,55.4383,55.557,33320.0
2022-06-02 10:40:00,56.19,56.29,55.98,56.07,13203.0,55.5767,55.6756,55.369,55.458,13203.0
2022-06-02 10:45:00,56.1,56.22,56.05,56.05,10278.0,55.4877,55.6064,55.4383,55.4383,10278.0
2022-06-02 10:50:00,56.11,56.49,56.01,56.48,52024.0,55.4976,55.8735,55.3987,55.8636,52024.0
2022-06-02 10:55:00,56.5,56.66,56.47,56.65,33113.0,55.8833,56.0416,55.8537,56.0317,33113.0
2022-06-02 11:00:00,56.63,56.82,56.56,56.77,24733.0,56.0119,56.1999,55.9427,56.1504,24733.0
2022-06-02 11:05:00,56.77,56.78,56.63,56.69,19536.0,56.1504,56.1603,56.0119,56.0713,19536.0
2022-06-02 11:10:00,56.73,57.1,56.7,57.06,28431.0,56.1108,56.4768,56.0812,56.4372,28431.0
2022-06-02 11:15:00,57.06,57.17,56.89,56.89,21004.0,56.4372,56.546,56.2691,56.2691,21004.0
2022-06-02 11:20:00,56.91,57.04,56.87,57.02,16394.0,56.2889,56.4175,56.2493,56.3977,16394.0
2022-06-02 11:25:00,57.05,57.15,56.92,57.13,26590.0,56.4273,56.5263,56.2988,56.5065,26590.0
2022-06-02 11:30:00,57.14,57.15,56.85,57.07,19132.0,56.5164,56.5263,56.2295,56.4471,19132.0
2022-06-02 11:35:00,57.04,57.04,56.84,56.9,12995.0,56.4175,56.4175,56.2196,56.279,12995.0
2022-06-02 11:40:00,56.89,57.11,56.84,57.04,11936.0,56.2691,56.4867,56.2196,56.4175,11936.0
2022-06-02 11:45:00,56.99,57.04,56.96,57.03,6242.0,56.368,56.4175,56.3383,56.4076,6242.0
2022-06-02 11:50:00,57.02,57.02,56.72,56.77,38972.0,56.3977,56.3977,56.1009,56.1504,38972.0
2022-06-02 11:55:00,56.77,56.8,56.54,56.61,20190.0,56.1504,56.1801,55.9229,55.9921,20190.0
2022-06-02 12:00:00,56.63,56.67,56.54,56.63,16202.0,56.0119,56.0515,55.9229,56.0119,16202.0
2022-06-02 12:05:00,56.65,56.65,56.46,56.48,11172.0,56.0317,56.0317,55.8438,55.8636,11172.0
2022-06-02 12:10:00,56.48,56.62,56.46,56.5,15465.0,55.8636,56.002,55.8438,55.8833,15465.0
2022-06-02 12:15:00,56.5,56.77,56.5,56.69,16588.0,55.8833,56.1504,55.8833,56.0713,16588.0
2022-06-02 12:20:00,56.71,57.14,56.68,56.97,29482.0,56.0911,56.5164,56.0614,56.3482,29482.0
2022-06-02 12:25:00,56.97,57.25,56.94,57.22,15142.0,56.3482,56.6252,56.3185,56.5955,15142.0
2022-06-02 12:30:00,57.22,57.47,57.21,57.46,42059.0,56.5955,56.8428,56.5856,56.8329,42059.0
2022-06-02 12:35:00,57.46,57.65,57.4,57.62,28922.0,56.8329,57.0208,56.7735,56.9911,28922.0
2022-06-02 12:40:00,57.63,57.63,57.37,57.37,21883.0,57.001,57.001,56.7439,56.7439,21883.0
2022-06-02 12:45:00,57.37,57.37,57.1,57.23,23955.0,56.7439,56.7439,56.4768,56.6054,23955.0
2022-06-02 12:50:00,57.26,57.38,57.26,57.33,16436.0,56.6351,56.7537,56.6351,56.7043,16436.0
2022-06-02 12:55:00,57.34,57.34,57.22,57.28,12040.0,56.7142,56.7142,56.5955,56.6548,12040.0
2022-06-02 13:00:00,57.32,57.5,57.32,57.47,9720.0,56.6944,56.8724,56.6944,56.8428,9720.0
2022-06-02 13:05:00,57.47,57.47,57.32,57.33,10516.0,56.8428,56.8428,56.6944,56.7043,10516.0
2022-06-02 13:10:00,57.32,57.41,57.2,57.24,17786.0,56.6944,56.7834,56.5757,56.6153,17786.0
2022-06-02 13:15:00,57.25,57.36,57.2,57.36,6300.0,56.6252,56.734,56.5757,56.734,6300.0
2022-06-02 13:20:00,57.31,57.42,57.3,57.35,10773.0,56.6845,56.7933,56.6746,56.7241,10773.0
2022-06-02 13:25:00,57.34,57.48,57.24,57.44,19868.0,56.7142,56.8527,56.6153,56.8131,19868.0
2022-06-02 13:30:00,57.42,57.68,57.41,57.68,12969.0,56.7933,57.0505,56.7834,57.0505,12969.0
2022-06-02 13:35:00,57.7,57.72,57.41,57.52,20639.0,57.0703,57.09,56.7834,56.8922,20639.0
2022-06-02 13:40:00,57.51,57.51,57.34,57.44,11302.0,56.8823,56.8823,56.7142,56.8131,11302.0
2022-06-02 13:45:00,57.44,57.58,57.44,57.55,10333.0,56.8131,56.9516,56.8131,56.9219,10333.0
2022-06-02 13:50:00,57.55,57.59,57.44,57.55,10865.0,56.9219,56.9615,56.8131,56.9219,10865.0
2022-06-02 13:55:00,57.54,57.56,57.46,57.56,11393.0,56.912,56.9318,56.8329,56.9318,11393.0
2022-06-02 14:00:00,57.57,57.68,57.53,57.65,11677.0,56.9417,57.0505,56.9021,57.0208,11677.0
2022-06-02 14:05:00,57.65,57.73,57.6,57.71,17193.0,57.0208,57.0999,56.9713,57.0801,17193.0
2022-06-02 14:10:00,57.68,57.78,57.58,57.75,12206.0,57.0505,57.1494,56.9516,57.1197,12206.0
2022-06-02 14:15:00,57.75,57.75,57.47,57.5,49536.0,57.1197,57.1197,56.8428,56.8724,49536.0
2022-06-02 14:20:00,57.5,57.54,57.46,57.5,25299.0,56.8724,56.912,56.8329,56.8724,25299.0
2022-06-02 14:25:00,57.47,57.51,57.37,57.43,13407.0,56.8428,56.8823,56.7439,56.8032,13407.0
2022-06-02 14:30:00,57.47,57.6,57.47,57.6,16118.0,56.8428,56.9713,56.8428,56.9713,16118.0
2022-06-02 14:35:00,57.58,57.62,57.53,57.57,8721.0,56.9516,56.9911,56.9021,56.9417,8721.0
2022-06-02 14:40:00,57.59,57.6,57.48,57.58,18430.0,56.9615,56.9713,56.8527,56.9516,18430.0
2022-06-02 14:45:00,57.58,57.75,57.53,57.65,18835.0,56.9516,57.1197,56.9021,57.0208,18835.0
2022-06-02 14:50:00,57.65,57.75,57.58,57.68,21334.0,57.0208,57.1197,56.9516,57.0505,21334.0
2022-06-02 14:55:00,57.68,57.68,57.46,57.48,27015.0,57.0505,57.0505,56.8329,56.8527,27015.0
2022-06-02 15:00:00,57.47,57.58,57.41,57.5,10843.0,56.8428,56.9516,56.7834,56.8724,10843.0
2022-06-02 15:05:00,57.51,57.55,57.43,57.46,9502.0,56.8823,56.9219,56.8032,56.8329,9502.0
2022-06-02 15:10:00,57.46,57.51,57.41,57.48,12830.0,56.8329,56.8823,56.7834,56.8527,12830.0
2022-06-02 15:15:00,57.48,57.52,57.42,57.48,11683.0,56.8527,56.8922,56.7933,56.8527,11683.0
2022-06-02 15:20:00,57.47,57.5,57.4,57.4,8970.0,56.8428,56.8724,56.7735,56.7735,8970.0
2022-06-02 15:25:00,57.4,57.47,57.24,57.34,14710.0,56.7735,56.8428,56.6153,56.7142,14710.0
2022-06-02 15:30:00,57.33,57.35,57.23,57.26,14363.0,56.7043,56.7241,56.6054,56.6351,14363.0
2022-06-02 15:35:00,57.26,57.3,57.19,57.25,36271.0,56.6351,56.6746,56.5658,56.6252,36271.0
2022-06-02 15:40:00,57.25,57.37,57.23,57.36,23935.0,56.6252,56.7439,56.6054,56.734,23935.0
2022-06-02 15:45:00,57.36,57.46,57.28,57.38,44850.0,56.734,56.8329,56.6548,56.7537,44850.0
2022-06-02 15:50:00,57.37,57.66,57.35,57.61,97390.0,56.7439,57.0307,56.7241,56.9812,97390.0
2022-06-02 15:55:00,57.6,57.79,57.57,57.75,157658.0,56.9713,57.1593,56.9417,57.1197,157658.0
2022-06-03 09:30:00,56.69,57.25,56.24,56.96,70255.0,56.0713,56.6252,55.6262,56.3383,70255.0
2022-06-03 09:35:00,56.81,56.93,56.21,56.48,32365.0,56.19,56.3087,55.5965,55.8636,32365.0
2022-06-03 09:40:00,56.53,56.75,56.17,56.47,32181.0,55.913,56.1306,55.557,55.8537,32181.0
2022-06-03 09:45:00,56.5,56.52,56.12,56.13,21596.0,55.8833,55.9031,55.5075,55.5174,21596.0
2022-06-03 09:50:00,56.1,56.14,55.83,56.05,37881.0,55.4877,55.5273,55.2207,55.4383,37881.0
2022-06-03 09:55:00,56.1,56.76,56.1,56.58,24995.0,55.4877,56.1405,55.4877,55.9625,24995.0
2022-06-03 10:00:00,56.52,56.71,56.27,56.39,49915.0,55.9031,56.0911,55.6559,55.7746,49915.0
2022-06-03 10:05:00,56.39,56.56,56.23,56.39,19579.0,55.7746,55.9427,55.6163,55.7746,19579.0
2022-06-03 10:10:00,56.38,56.46,56.23,56.29,19238.0,55.7647,55.8438,55.6163,55.6756,19238.0
2022-06-03 10:15:00,56.29,56.33,56.04,56.08,33954.0,55.6756,55.7152,55.4284,55.4679,33954.0
2022-06-03 10:20:00,56.05,56.43,55.97,56.37,27001.0,55.4383,55.8141,55.3591,55.7548,27001.0
2022-06-03 10:25:00,56.34,56.58,56.34,56.47,18359.0,55.7251,55.9625,55.7251,55.8537,18359.0
2022-06-03 10:30:00,56.44,56.46,56.19,56.3,16511.0,55.824,55.8438,55.5767,55.6855,16511.0
2022-06-03 10:35:00,56.31,56.38,55.95,56.03,30180.0,55.6954,55.7647,55.3394,55.4185,30180.0
2022-06-03 10:40:00,56.04,56.08,55.95,56.08,17626.0,55.4284,55.4679,55.3394,55.4679,17626.0
2022-06-03 10:45:00,56.1,56.3,56.04,56.21,14021.0,55.4877,55.6855,55.4284,55.5965,14021.0
2022-06-03 10:50:00,56.19,56.19,55.93,55.95,32874.0,55.5767,55.5767,55.3196,55.3394,32874.0
2022-06-03 10:55:00,55.9,56.05,55.83,55.89,16179.0,55.2899,55.4383,55.2207,55.28,16179.0
2022-06-03 11:00:00,55.88,55.88,55.53,55.59,19557.0,55.2701,55.2701,54.9239,54.9833,19557.0
2022-06-03 11:05:00,55.59,55.71,55.59,55.68,7616.0,54.9833,55.102,54.9833,55.0723,7616.0
2022-06-03 11:10:00,55.68,55.71,55.53,55.58,20781.0,55.0723,55.102,54.9239,54.9734,20781.0
2022-06-03 11:15:00,55.57,55.76,55.57,55.68,7312.0,54.9635,55.1514,54.9635,55.0723,7312.0
2022-06-03 11:20:00,55.69,55.73,55.52,55.52,9669.0,55.0822,55.1218,54.914,54.914,9669.0
2022-06-03 11:25:00,55.52,55.75,55.52,55.75,40764.0,54.914,55.1415,54.914,55.1415,40764.0
2022-06-03 11:30:00,55.72,55.9,55.7,55.88,26597.0,55.1119,55.2899,55.0921,55.2701,26597.0
2022-06-03 11:35:00,55.88,55.9,55.76,55.89,12041.0,55.2701,55.2899,55.1514,55.28,12041.0
2022-06-03 11:40:00,55.89,55.93,55.78,55.79,12531.0,55.28,55.3196,55.1712,55.1811,12531.0
2022-06-03 11:45:00,55.77,55.82,55.72,55.74,23845.0,55.1613,55.2108,55.1119,55.1316,23845.0
2022-06-03 11:50:00,55.74,55.76,55.66,55.71,19624.0,55.1316,55.1514,55.0525,55.102,19624.0
2022-06-03 11:55:00,55.7,56.06,55.7,56.01,10544.0,55.0921,55.4482,55.0921,55.3987,10544.0
2022-06-03 12:00:00,56.02,56.25,56.02,56.16,24902.0,55.4086,55.6361,55.4086,55.5471,24902.0
2022-06-03 12:05:00,56.16,56.22,56.03,56.06,40492.0,55.5471,55.6064,55.4185,55.4482,40492.0
2022-06-03 12:10:00,56.07,56.12,56.01,56.07,12655.0,55.458,55.5075,55.3987,55.458,12655.0
2022-06-03 12:15:00,56.08,56.15,55.95,55.95,15776.0,55.4679,55.5372,55.3394,55.3394,15776.0
2022-06-03 12:20:00,55.94,56.2,55.9,56.18,10274.0,55.3295,55.5866,55.2899,55.5668,10274.0
2022-06-03 12:25:00,56.17,56.26,56.12,56.25,34881.0,55.557,55.646,55.5075,55.6361,34881.0
2022-06-03 12:30:00,56.24,56.29,56.16,56.24,13855.0,55.6262,55.6756,55.5471,55.6262,13855.0
2022-06-03 12:35:00,56.23,56.5,56.22,56.47,26400.0,55.6163,55.8833,55.6064,55.8537,26400.0
2022-06-03 12:40:00,56.45,56.49,56.38,56.43,31649.0,55.8339,55.8735,55.7647,55.8141,31649.0
2022-06-03 12:45:00,56.44,56.56,56.33,56.53,29961.0,55.824,55.9427,55.7152,55.913,29961.0
2022-06-03 12:50:00,56.51,56.52,56.3,56.44,25095.0,55.8932,55.9031,55.6855,55.824,25095.0
2022-06-03 12:55:00,56.44,56.61,56.43,56.59,21618.0,55.824,55.9921,55.8141,55.9724,21618.0
2022-06-03 13:00:00,56.58,56.78,56.45,56.73,43690.0,55.9625,56.1603,55.8339,56.1108,43690.0
2022-06-03 13:05:00,56.75,56.86,56.6,56.7,29782.0,56.1306,56.2394,55.9823,56.0812,29782.0
2022-06-03 13:10:00,56.69,56.71,56.56,56.57,26656.0,56.0713,56.0911,55.9427,55.9526,26656.0
2022-06-03 13:15:00,56.55,56.55,56.3,56.35,21542.0,55.9328,55.9328,55.6855,55.735,21542.0
2022-06-03 13:20:00,56.32,56.42,56.32,56.42,10910.0,55.7053,55.8042,55.7053,55.8042,10910.0
2022-06-03 13:25:00,56.45,56.48,56.33,56.41,11409.0,55.8339,55.8636,55.7152,55.7943,11409.0
2022-06-03 13:30:00,56.38,56.38,56.27,56.31,21545.0,55.7647,55.7647,55.6559,55.6954,21545.0
2022-06-03 13:35:00,56.3,56.36,56.23,56.29,20466.0,55.6855,55.7449,55.6163,55.6756,20466.0
2022-06-03 13:40:00,56.31,56.31,55.97,56.04,30951.0,55.6954,55.6954,55.3591,55.4284,30951.0
2022-06-03 13:45:00,56.04,56.14,55.97,56.1,9402.0,55.4284,55.5273,55.3591,55.4877,9402.0
2022-06-03 13:50:00,56.05,56.12,55.99,55.99,7276.0,55.4383,55.5075,55.3789,55.3789,7276.0
2022-06-03 13:55:00,56.0,56.07,55.95,56.04,18592.0,55.3888,55.458,55.3394,55.4284,18592.0
2022-06-03 14:00:00,56.03,56.06,55.91,56.03,15288.0,55.4185,55.4482,55.2998,55.4185,15288.0
2022-06-03 14:05:00,56.01,56.14,55.94,56.1,8531.0,55.3987,55.5273,55.3295,55.4877,8531.0
2022-06-03 14:10:00,56.1,56.15,55.96,56.01,17629.0,55.4877,55.5372,55.3492,55.3987,17629.0
2022-06-03 14:15:00,56.01,56.08,55.93,56.06,15169.0,55.3987,55.4679,55.3196,55.4482,15169.0
2022-06-03 14:20:00,56.07,56.07,55.88,55.93,13938.0,55.458,55.458,55.2701,55.3196,13938.0
2022-06-03 14:25:00,55.93,56.1,55.92,56.1,11811.0,55.3196,55.4877,55.3097,55.4877,11811.0
2022-06-03 14:30:00,56.11,56.11,55.95,55.95,9533.0,55.4976,55.4976,55.3394,55.3394,9533.0
2022-06-03 14:35:00,55.94,55.96,55.77,55.82,32846.0,55.3295,55.3492,55.1613,55.2108,32846.0
2022-06-03 14:40:00,55.79,55.87,55.77,55.87,17895.0,55.1811,55.2602,55.1613,55.2602,17895.0
2022-06-03 14:45:00,55.88,55.91,55.81,55.87,9444.0,55.2701,55.2998,55.2009,55.2602,9444.0
2022-06-03 14:50:00,55.86,55.87,55.77,55.81,17515.0,55.2503,55.2602,55.1613,55.2009,17515.0
2022-06-03 14:55:00,55.82,55.9,55.79,55.83,10354.0,55.2108,55.2899,55.1811,55.2207,10354.0
2022-06-03 15:00:00,55.84,55.95,55.79,55.9,13875.0,55.2306,55.3394,55.1811,55.2899,13875.0
2022-06-03 15:05:00,55.89,55.95,55.79,55.87,66402.0,55.28,55.3394,55.1811,55.2602,66402.0
2022-06-03 15:10:00,55.87,56.1,55.82,55.92,67186.0,55.2602,55.4877,55.2108,55.3097,67186.0
2022-06-03 15:15:00,55.93,56.0,55.9,56.0,67716.0,55.3196,55.3888,55.2899,55.3888,67716.0
2022-06-03 15:20:00,56.01,56.13,56.0,56.1,46922.0,55.3987,55.5174,55.3888,55.4877,46922.0
2022-06-03 15:25:00,56.1,56.19,56.06,56.18,50505.0,55.4877,55.5767,55.4482,55.5668,50505.0
2022-06-03 15:30:00,56.16,56.22,56.09,56.15,31314.0,55.5471,55.6064,55.4778,55.5372,31314.0
2022-06-03 15:35:00,56.13,56.27,56.1,56.1,45259.0,55.5174,55.6559,55.4877,55.4877,45259.0
2022-06-03 15:40:00,56.11,56.19,56.03,56.05,43438.0,55.4976,55.5767,55.4185,55.4383,43438.0
2022-06-03 15:45:00,56.06,56.19,56.0,56.18,37464.0,55.4482,55.5767,55.3888,55.5668,37464.0
2022-06-03 15:50:00,56.17,56.35,56.09,56.3,110497.0,55.557,55.735,55.4778,55.6855,110497.0
2022-06-03 15:55:00,56.31,56.41,56.25,56.33,143847.0,55.6954,55.7943,55.6361,55.7152,143847.0
2022-06-06 09:30:00,57.01,57.34,56.51,56.8,62714.0,56.3878,56.7142,55.8932,56.1801,62714.0
2022-06-06 09:35:00,56.87,56.87,56.13,56.31,28765.0,56.2493,56.2493,55.5174,55.6954,28765.0
2022-06-06 09:40:00,56.22,56.59,56.09,56.26,15770.0,55.6064,55.9724,55.4778,55.646,15770.0
2022-06-06 09:45:00,56.33,56.33,55.9,56.32,23809.0,55.7152,55.7152,55.2899,55.7053,23809.0
2022-06-06 09:50:00,56.38,56.6,56.1,56.57,23712.0,55.7647,55.9823,55.4877,55.9526,23712.0
2022-06-06 09:55:00,56.57,56.69,56.35,56.65,25644.0,55.9526,56.0713,55.735,56.0317,25644.0
2022-06-06 10:00:00,56.68,57.3,56.65,57.22,26195.0,56.0614,56.6746,56.0317,56.5955,26195.0
2022-06-06 10:05:00,57.19,57.48,57.16,57.19,38407.0,56.5658,56.8527,56.5361,56.5658,38407.0
2022-06-06 10:10:00,57.13,57.17,56.85,57.0,25182.0,56.5065,56.546,56.2295,56.3779,25182.0
2022-06-06 10:15:00,57.02,57.03,56.76,56.89,13220.0,56.3977,56.4076,56.1405,56.2691,13220.0
2022-06-06 10:20:00,56.84,56.99,56.8,56.94,10595.0,56.2196,56.368,56.1801,56.3185,10595.0
2022-06-06 10:25:00,56.92,57.13,56.84,57.06,16622.0,56.2988,56.5065,56.2196,56.4372,16622.0
2022-06-06 10:30:00,57.09,57.21,56.94,57.06,21413.0,56.4669,56.5856,56.3185,56.4372,21413.0
2022-06-06 10:35:00,57.07,57.16,56.93,57.0,7929.0,56.4471,56.5361,56.3087,56.3779,7929.0
2022-06-06 10:40:00,57.01,57.24,56.98,57.2,14977.0,56.3878,56.6153,56.3581,56.5757,14977.0
2022-06-06 10:45:00,57.2,57.27,57.13,57.21,13109.0,56.5757,56.6449,56.5065,56.5856,13109.0
2022-06-06 10:50:00,57.26,57.4,57.02,57.02,22096.0,56.6351,56.7735,56.3977,56.3977,22096.0
2022-06-06 10:55:00,57.05,57.15,56.95,57.02,14043.0,56.4273,56.5263,56.3284,56.3977,14043.0
2022-06-06 11:00:00,57.03,57.12,56.98,56.99,8870.0,56.4076,56.4966,56.3581,56.368,8870.0
2022-06-06 11:05:00,56.99,57.05,56.79,56.83,17007.0,56.368,56.4273,56.1702,56.2097,17007.0
2022-06-06 11:10:00,56.78,56.79,56.61,56.75,10380.0,56.1603,56.1702,55.9921,56.1306,10380.0
2022-06-06 11:15:00,56.74,56.77,56.46,56.51,13255.0,56.1207,56.1504,55.8438,55.8932,13255.0
2022-06-06 11:20:00,56.51,56.76,56.48,56.68,9052.0,55.8932,56.1405,55.8636,56.0614,9052.0
2022-06-06 11:25:00,56.64,56.78,56.61,56.72,5924.0,56.0218,56.1603,55.9921,56.1009,5924.0
2022-06-06 11:30:00,56.75,56.77,56.65,56.65,5976.0,56.1306,56.1504,56.0317,56.0317,5976.0
2022-06-06 11:35:00,56.62,56.87,56.61,56.8,9842.0,56.002,56.2493,55.9921,56.1801,9842.0
2022-06-06 11:40:00,56.75,56.99,56.75,56.99,5921.0,56.1306,56.368,56.1306,56.368,5921.0
2022-06-06 11:45:00,57.0,57.1,56.91,56.92,9260.0,56.3779,56.4768,56.2889,56.2988,9260.0
2022-06-06 11:50:00,56.9,57.02,56.89,56.99,9837.0,56.279,56.3977,56.2691,56.368,9837.0
2022-06-06 11:55:00,56.95,57.02,56.9,57.0,8661.0,56.3284,56.3977,56.279,56.3779,8661.0
2022-06-06 12:00:00,56.98,57.0,56.55,56.68,9522.0,56.3581,56.3779,55.9328,56.0614,9522.0
2022-06-06 12:05:00,56.71,56.74,56.56,56.57,5014.0,56.0911,56.1207,55.9427,55.9526,5014.0
2022-06-06 12:10:00,56.56,56.56,56.4,56.45,11894.0,55.9427,55.9427,55.7844,55.8339,11894.0
2022-06-06 12:15:00,56.48,56.48,56.34,56.45,19167.0,55.8636,55.8636,55.7251,55.8339,19167.0
2022-06-06 12:20:00,56.41,56.56,56.4,56.44,10445.0,55.7943,55.9427,55.7844,55.824,10445.0
2022-06-06 12:25:00,56.48,56.52,56.32,56.32,4413.0,55.8636,55.9031,55.7053,55.7053,4413.0
2022-06-06 12:30:00,56.3,56.36,56.22,56.32,7204.0,55.6855,55.7449,55.6064,55.7053,7204.0
2022-06-06 12:35:00,56.29,56.41,56.27,56.4,11987.0,55.6756,55.7943,55.6559,55.7844,11987.0
2022-06-06 12:40:00,56.4,56.51,56.38,56.51,8390.0,55.7844,55.8932,55.7647,55.8932,8390.0
2022-06-06 12:45:00,56.52,56.68,56.5,56.53,10422.0,55.9031,56.0614,55.8833,55.913,10422.0
2022-06-06 12:50:00,56.53,56.53,56.41,56.53,5031.0,55.913,55.913,55.7943,55.913,5031.0
2022-06-06 12:55:00,56.53,56.64,56.5,56.63,4970.0,55.913,56.0218,55.8833,56.0119,4970.0
2022-06-06 13:00:00,56.62,56.65,56.51,56.51,6617.0,56.002,56.0317,55.8932,55.8932,6617.0
2022-06-06 13:05:00,56.55,56.6,56.51,56.54,4100.0,55.9328,55.9823,55.8932,55.9229,4100.0
2022-06-06 13:10:00,56.54,56.55,56.35,56.48,98052.0,55.9229,55.9328,55.735,55.8636,98052.0
2022-06-06 13:15:00,56.5,56.54,56.33,56.35,10511.0,55.8833,55.9229,55.7152,55.735,10511.0
2022-06-06 13:20:00,56.33,56.47,56.28,56.43,7816.0,55.7152,55.8537,55.6658,55.8141,7816.0
2022-06-06 13:25:00,56.43,56.51,56.4,56.5,4146.0,55.8141,55.8932,55.7844,55.8833,4146.0
2022-06-06 13:30:00,56.48,56.6,56.45,56.55,6402.0,55.8636,55.9823,55.8339,55.9328,6402.0
2022-06-06 13:35:00,56.54,56.81,56.53,56.77,14562.0,55.9229,56.19,55.913,56.1504,14562.0
2022-06-06 13:40:00,56.78,56.92,56.77,56.87,8671.0,56.1603,56.2988,56.1504,56.2493,8671.0
2022-06-06 13:45:00,56.92,56.95,56.83,56.92,25500.0,56.2988,56.3284,56.2097,56.2988,25500.0
2022-06-06 13:50:00,56.92,56.99,56.9,56.94,8377.0,56.2988,56.368,56.279,56.3185,8377.0
2022-06-06 13:55:00,56.95,57.11,56.95,57.11,8801.0,56.3284,56.4867,56.3284,56.4867,8801.0
2022-06-06 14:00:00,57.13,57.13,57.0,57.1,7657.0,56.5065,56.5065,56.3779,56.4768,7657.0
2022-06-06 14:05:00,57.11,57.11,56.9,56.96,11012.0,56.4867,56.4867,56.279,56.3383,11012.0
2022-06-06 14:10:00,56.99,57.02,56.92,56.95,4614.0,56.368,56.3977,56.2988,56.3284,4614.0
2022-06-06 14:15:00,56.92,56.95,56.86,56.91,7705.0,56.2988,56.3284,56.2394,56.2889,7705.0
2022-06-06 14:20:00,56.86,56.9,56.61,56.68,6839.0,56.2394,56.279,55.9921,56.0614,6839.0
2022-06-06 14:25:00,56.66,56.71,56.53,56.61,7355.0,56.0416,56.0911,55.913,55.9921,7355.0
2022-06-06 14:30:00,56.58,56.64,56.52,56.57,6608.0,55.9625,56.0218,55.9031,55.9526,6608.0
2022-06-06 14:35:00,56.59,56.63,56.43,56.48,6304.0,55.9724,56.0119,55.8141,55.8636,6304.0
2022-06-06 14:40:00,56.48,56.6,56.48,56.6,9401.0,55.8636,55.9823,55.8636,55.9823,9401.0
2022-06-06 14:45:00,56.61,56.68,56.56,56.6,7980.0,55.9921,56.0614,55.9427,55.9823,7980.0
2022-06-06 14:50:00,56.57,56.57,56.39,56.55,8168.0,55.9526,55.9526,55.7746,55.9328,8168.0
2022-06-06 14:55:00,56.56,56.7,56.56,56.66,11354.0,55.9427,56.0812,55.9427,56.0416,11354.0
2022-06-06 15:00:00,56.54,56.67,56.54,56.61,4550.0,55.9229,56.0515,55.9229,55.9921,4550.0
2022-06-06 15:05:00,56.62,56.64,56.5,56.58,6776.0,56.002,56.0218,55.8833,55.9625,6776.0
2022-06-06 15:10:00,56.55,56.6,56.51,56.53,9306.0,55.9328,55.9823,55.8932,55.913,9306.0
2022-06-06 15:15:00,56.52,56.69,56.52,56.62,8075.0,55.9031,56.0713,55.9031,56.002,8075.0
2022-06-06 15:20:00,56.54,56.64,56.53,56.61,6563.0,55.9229,56.0218,55.913,55.9921,6563.0
2022-06-06 15:25:00,56.6,56.67,56.6,56.65,5628.0,55.9823,56.0515,55.9823,56.0317,5628.0
2022-06-06 15:30:00,56.63,56.75,56.63,56.71,13284.0,56.0119,56.1306,56.0119,56.0911,13284.0
2022-06-06 15:35:00,56.7,56.72,56.58,56.62,10243.0,56.0812,56.1009,55.9625,56.002,10243.0
2022-06-06 15:40:00,56.64,56.78,56.6,56.74,24970.0,56.0218,56.1603,55.9823,56.1207,24970.0
2022-06-06 15:45:00,56.76,56.8,56.68,56.76,28300.0,56.1405,56.1801,56.0614,56.1405,28300.0
2022-06-06 15:50:00,56.75,56.92,56.75,56.86,39521.0,56.1306,56.2988,56.1306,56.2394,39521.0
2022-06-06 15:55:00,56.86,56.92,56.79,56.8,87925.0,56.2394,56.2988,56.1702,56.1801,87925.0
2022-06-07 09:30:00,55.76,56.23,55.42,56.06,64014.0,55.1514,55.6163,54.8151,55.4482,64014.0
2022-06-07 09:35:00,56.09,56.35,55.81,55.91,29787.0,55.4778,55.735,55.2009,55.2998,29787.0
2022-06-07 09:40:00,55.89,56.29,55.67,55.96,20975.0,55.28,55.6756,55.0624,55.3492,20975.0
2022-06-07 09:45:00,55.9,56.17,55.82,55.91,21251.0,55.2899,55.557,55.2108,55.2998,21251.0
2022-06-07 09:50:00,55.92,56.44,55.92,56.33,35208.0,55.3097,55.824,55.3097,55.7152,35208.0
2022-06-07 09:55:00,56.37,56.57,56.05,56.05,14724.0,55.7548,55.9526,55.4383,55.4383,14724.0
2022-06-07 10:00:00,56.05,56.11,55.85,56.11,11719.0,55.4383,55.4976,55.2404,55.4976,11719.0
2022-06-07 10:05:00,56.17,56.31,56.01,56.09,21843.0,55.557,55.6954,55.3987,55.4778,21843.0
2022-06-07 10:10:00,56.07,56.23,56.0,56.2,23950.0,55.458,55.6163,55.3888,55.5866,23950.0
2022-06-07 10:15:00,56.21,56.34,56.1,56.3,15185.0,55.5965,55.7251,55.4877,55.6855,15185.0
2022-06-07 10:20:00,56.26,56.61,56.26,56.43,21808.0,55.646,55.9921,55.646,55.8141,21808.0
2022-06-07 10:25:00,56.39,56.77,56.33,56.64,33423.0,55.7746,56.1504,55.7152,56.0218,33423.0
2022-06-07 10:30:00,56.66,56.72,56.4,56.5,152218.0,56.0416,56.1009,55.7844,55.8833,152218.0
2022-06-07 10:35:00,56.49,56.82,56.44,56.8,114347.0,55.8735,56.1999,55.824,56.1801,114347.0
2022-06-07 10:40:00,56.81,56.91,56.75,56.77,34839.0,56.19,56.2889,56.1306,56.1504,34839.0
2022-06-07 10:45:00,56.86,57.19,56.85,57.13,25288.0,56.2394,56.5658,56.2295,56.5065,25288.0
2022-06-07 10:50:00,57.14,57.17,57.02,57.04,22607.0,56.5164,56.546,56.3977,56.4175,22607.0
2022-06-07 10:55:00,57.02,57.08,56.89,56.89,17439.0,56.3977,56.457,56.2691,56.2691,17439.0
2022-06-07 11:00:00,56.9,57.03,56.82,56.82,67995.0,56.279,56.4076,56.1999,56.1999,67995.0
2022-06-07 11:05:00,56.8,56.93,56.74,56.91,13127.0,56.1801,56.3087,56.1207,56.2889,13127.0
2022-06-07 11:10:00,56.91,57.06,56.83,57.02,17745.0,56.2889,56.4372,56.2097,56.3977,17745.0
2022-06-07 11:15:00,57.03,57.04,56.8,56.81,15863.0,56.4076,56.4175,56.1801,56.19,15863.0
2022-06-07 11:20:00,56.83,56.87,56.59,56.63,15606.0,56.2097,56.2493,55.9724,56.0119,15606.0
2022-06-07 11:25:00,56.63,56.7,56.51,56.54,7750.0,56.0119,56.0812,55.8932,55.9229,7750.0
2022-06-07 11:30:00,56.52,56.55,56.35,56.38,50488.0,55.9031,55.9328,55.735,55.7647,50488.0
2022-06-07 11:35:00,56.35,56.4,56.11,56.26,51915.0,55.735,55.7844,55.4976,55.646,51915.0
2022-06-07 11:40:00,56.23,56.25,55.96,55.98,29541.0,55.6163,55.6361,55.3492,55.369,29541.0
2022-06-07 11:45:00,55.98,56.06,55.75,55.76,45680.0,55.369,55.4482,55.1415,55.1514,45680.0
2022-06-07 11:50:00,55.73,55.97,55.69,55.88,32836.0,55.1218,55.3591,55.0822,55.2701,32836.0
2022-06-07 11:55:00,55.82,56.01,55.82,55.99,36336.0,55.2108,55.3987,55.2108,55.3789,36336.0
2022-06-07 12:00:00,55.99,56.12,55.99,56.01,34993.0,55.3789,55.5075,55.3789,55.3987,34993.0
2022-06-07 12:05:00,56.0,56.0,55.81,55.97,45170.0,55.3888,55.3888,55.2009,55.3591,45170.0
2022-06-07 12:10:00,55.96,56.01,55.9,55.95,25505.0,55.3492,55.3987,55.2899,55.3394,25505.0
2022-06-07 12:15:00,55.95,55.95,55.75,55.76,34675.0,55.3394,55.3394,55.1415,55.1514,34675.0
2022-06-07 12:20:00,55.75,55.82,55.59,55.8,65814.0,55.1415,55.2108,54.9833,55.191,65814.0
2022-06-07 12:25:00,55.8,55.97,55.77,55.94,44969.0,55.191,55.3591,55.1613,55.3295,44969.0
2022-06-07 12:30:00,55.93,56.02,55.85,55.96,18911.0,55.3196,55.4086,55.2404,55.3492,18911.0
2022-06-07 12:35:00,55.94,56.03,55.91,56.0,24493.0,55.3295,55.4185,55.2998,55.3888,24493.0
2022-06-07 12:40:00,56.0,56.16,56.0,56.09,36420.0,55.3888,55.5471,55.3888,55.4778,36420.0
2022-06-07 12:45:00,56.09,56.37,56.08,56.35,32481.0,55.4778,55.7548,55.4679,55.735,32481.0
2022-06-07 12:50:00,56.34,56.52,56.29,56.51,36976.0,55.7251,55.9031,55.6756,55.8932,36976.0
2022-06-07 12:55:00,56.52,56.59,56.49,56.59,38399.0,55.9031,55.9724,55.8735,55.9724,38399.0
2022-06-07 13:00:00,56.59,56.73,56.57,56.71,43202.0,55.9724,56.1108,55.9526,56.0911,43202.0
2022-06-07 13:05:00,56.71,56.74,56.61,56.74,20456.0,56.0911,56.1207,55.9921,56.1207,20456.0
2022-06-07 13:10:00,56.76,56.92,56.65,56.69,96170.0,56.1405,56.2988,56.0317,56.0713,96170.0
2022-06-07 13:15:00,56.69,56.81,56.66,56.66,112053.0,56.0713,56.19,56.0416,56.0416,112053.0
2022-06-07 13:20:00,56.65,56.7,56.54,56.58,26652.0,56.0317,56.0812,55.9229,55.9625,26652.0
2022-06-07 13:25:00,56.57,56.58,56.46,56.48,29643.0,55.9526,55.9625,55.8438,55.8636,29643.0
2022-06-07 13:30:00,56.49,56.52,56.29,56.33,38292.0,55.8735,55.9031,55.6756,55.7152,38292.0
2022-06-07 13:35:00,56.33,56.38,56.29,56.32,26941.0,55.7152,55.7647,55.6756,55.7053,26941.0
2022-06-07 13:40:00,56.32,56.34,56.28,56.3,20264.0,55.7053,55.7251,55.6658,55.6855,20264.0
2022-06-07 13:45:00,56.31,56.34,56.25,56.28,19116.0,55.6954,55.7251,55.6361,55.6658,19116.0
2022-06-07 13:50:00,56.27,56.29,56.22,56.26,19563.0,55.6559,55.6756,55.6064,55.646,19563.0
2022-06-07 13:55:00,56.22,56.28,56.21,56.21,16530.0,55.6064,55.6658,55.5965,55.5965,16530.0
2022-06-07 14:00:00,56.19,56.2,56.1,56.12,24202.0,55.5767,55.5866,55.4877,55.5075,24202.0
2022-06-07 14:05:00,56.12,56.23,56.08,56.23,29635.0,55.5075,55.6163,55.4679,55.6163,29635.0
2022-06-07 14:10:00,56.24,56.39,56.23,56.38,23036.0,55.6262,55.7746,55.6163,55.7647,23036.0
2022-06-07 14:15:00,56.38,56.41,56.23,56.23,30141.0,55.7647,55.7943,55.6163,55.6163,30141.0
2022-06-07 14:20:00,56.25,56.27,56.16,56.17,20887.0,55.6361,55.6559,55.5471,55.557,20887.0
2022-06-07 14:25:00,56.16,56.23,56.13,56.2,22029.0,55.5471,55.6163,55.5174,55.5866,22029.0
2022-06-07 14:30:00,56.21,56.34,56.16,56.31,23039.0,55.5965,55.7251,55.5471,55.6954,23039.0
2022-06-07 14:35:00,56.31,56.36,56.28,56.35,21925.0,55.6954,55.7449,55.6658,55.735,21925.0
2022-06-07 14:40:00,56.35,56.38,56.1,56.13,19633.0,55.735,55.7647,55.4877,55.5174,19633.0
2022-06-07 14:45:00,56.13,56.19,55.99,56.03,46988.0,55.5174,55.5767,55.3789,55.4185,46988.0
2022-06-07 14:50:00,56.01,56.15,56.0,56.11,30926.0,55.3987,55.5372,55.3888,55.4976,30926.0
2022-06-07 14:55:00,56.09,56.1,56.01,56.09,45350.0,55.4778,55.4877,55.3987,55.4778,45350.0
2022-06-07 15:00:00,56.09,56.24,56.07,56.19,117422.0,55.4778,55.6262,55.458,55.5767,117422.0
2022-06-07 15:05:00,56.19,56.62,56.19,56.57,23935.0,55.5767,56.002,55.5767,55.9526,23935.0
2022-06-07 15:10:00,56.58,56.63,56.53,56.58,23816.0,55.9625,56.0119,55.913,55.9625,23816.0
2022-06-07 15:15:00,56.61,56.68,56.58,56.59,29497.0,55.9921,56.0614,55.9625,55.9724,29497.0
2022-06-07 15:20:00,56.6,56.64,56.52,56.58,29980.0,55.9823,56.0218,55.9031,55.9625,29980.0
2022-06-07 15:25:00,56.59,56.64,56.56,56.59,30871.0,55.9724,56.0218,55.9427,55.9724,30871.0
2022-06-07 15:30:00,56.58,56.82,56.57,56.81,419674.0,55.9625,56.1999,55.9526,56.19,419674.0
2022-06-07 15:35:00,56.82,56.92,56.72,56.92,56199.0,56.1999,56.2988,56.1009,56.2988,56199.0
2022-06-07 15:40:00,56.93,56.98,56.9,56.95,30789.0,56.3087,56.3581,56.279,56.3284,30789.0
2022-06-07 15:45:00,56.95,57.11,56.9,57.08,77698.0,56.3284,56.4867,56.279,56.457,77698.0
2022-06-07 15:50:00,57.06,57.19,56.97,56.98,134269.0,56.4372,56.5658,56.3482,56.3581,134269.0
2022-06-07 15:55:00,56.97,57.01,56.73,56.74,423656.0,56.3482,56.3878,56.1108,56.1207,423656.0
2022-06-08 09:30:00,55.75,55.75,54.82,55.2,151409.0,55.1415,55.1415,54.2217,54.5975,151409.0
2022-06-08 09:35:00,55.32,56.19,55.32,55.86,54154.0,54.7162,55.5767,54.7162,55.2503,54154.0
2022-06-08 09:40:00,55.75,55.78,55.27,55.56,47913.0,55.1415,55.1712,54.6668,54.9536,47913.0
2022-06-08 09:45:00,55.59,56.32,55.57,56.32,39072.0,54.9833,55.7053,54.9635,55.7053,39072.0
2022-06-08 09:50:00,56.31,56.33,55.87,56.16,62802.0,55.6954,55.7152,55.2602,55.5471,62802.0
2022-06-08 09:55:00,56.17,56.46,56.07,56.16,37337.0,55.557,55.8438,55.458,55.5471,37337.0
2022-06-08 10:00:00,56.13,56.15,55.65,55.94,54410.0,55.5174,55.5372,55.0426,55.3295,54410.0
2022-06-08 10:05:00,55.88,56.04,55.73,55.73,38051.0,55.2701,55.4284,55.1218,55.1218,38051.0
2022-06-08 10:10:00,55.68,55.68,55.02,55.05,58007.0,55.0723,55.0723,54.4195,54.4492,58007.0
2022-06-08 10:15:00,55.03,55.15,54.94,55.03,54138.0,54.4294,54.5481,54.3404,54.4294,54138.0
2022-06-08 10:20:00,55.05,55.15,54.94,54.98,43737.0,54.4492,54.5481,54.3404,54.3799,43737.0
2022-06-08 10:25:00,54.94,54.94,54.54,54.58,54038.0,54.3404,54.3404,53.9447,53.9843,54038.0
2022-06-08 10:30:00,54.59,54.63,54.48,54.55,74298.0,53.9942,54.0338,53.8854,53.9546,74298.0
2022-06-08 10:35:00,54.58,54.66,54.39,54.44,52716.0,53.9843,54.0634,53.7964,53.8458,52716.0
2022-06-08 10:40:00,54.45,54.69,54.33,54.47,37181.0,53.8557,54.0931,53.737,53.8755,37181.0
2022-06-08 10:45:00,54.49,54.78,54.47,54.58,30045.0,53.8953,54.1821,53.8755,53.9843,30045.0
2022-06-08 10:50:00,54.58,54.67,54.55,54.61,31970.0,53.9843,54.0733,53.9546,54.014,31970.0
2022-06-08 10:55:00,54.59,54.59,54.25,54.29,86711.0,53.9942,53.9942,53.6579,53.6975,86711.0
2022-06-08 11:00:00,54.29,54.37,54.23,54.31,43821.0,53.6975,53.7766,53.6381,53.7173,43821.0
2022-06-08 11:05:00,54.31,54.44,54.29,54.4,24714.0,53.7173,53.8458,53.6975,53.8063,24714.0
2022-06-08 11:10:00,54.4,54.7,54.38,54.68,27866.0,53.8063,54.103,53.7865,54.0832,27866.0
2022-06-08 11:15:00,54.69,54.71,54.56,54.56,56751.0,54.0931,54.1129,53.9645,53.9645,56751.0
2022-06-08 11:20:00,54.55,54.76,54.52,54.59,38291.0,53.9546,54.1623,53.925,53.9942,38291.0
2022-06-08 11:25:00,54.58,54.63,54.48,54.61,28205.0,53.9843,54.0338,53.8854,54.014,28205.0
2022-06-08 11:30:00,54.62,54.72,54.54,54.7,31754.0,54.0239,54.1228,53.9447,54.103,31754.0
2022-06-08 11:35:00,54.71,54.77,54.65,54.7,60326.0,54.1129,54.1722,54.0535,54.103,60326.0
2022-06-08 11:40:00,54.72,54.72,54.38,54.4,38620.0,54.1228,54.1228,53.7865,53.8063,38620.0
2022-06-08 11:45:00,54.39,54.62,54.38,54.57,18080.0,53.7964,54.0239,53.7865,53.9744,18080.0
2022-06-08 11:50:00,54.56,54.63,54.56,54.6,23985.0,53.9645,54.0338,53.9645,54.0041,23985.0
2022-06-08 11:55:00,54.58,54.62,54.55,54.55,19095.0,53.9843,54.0239,53.9546,53.9546,19095.0
2022-06-08 12:00:00,54.54,54.89,54.52,54.82,24162.0,53.9447,54.2909,53.925,54.2217,24162.0
2022-06-08 12:05:00,54.8,54.91,54.72,54.91,21991.0,54.2019,54.3107,54.1228,54.3107,21991.0
2022-06-08 12:10:00,54.91,54.98,54.82,54.84,48675.0,54.3107,54.3799,54.2217,54.2415,48675.0
2022-06-08 12:15:00,54.84,54.84,54.72,54.83,17690.0,54.2415,54.2415,54.1228,54.2316,17690.0
2022-06-08 12:20:00,54.85,54.86,54.64,54.7,21490.0,54.2514,54.2612,54.0437,54.103,21490.0
2022-06-08 12:25:00,54.72,54.74,54.5,54.61,18017.0,54.1228,54.1426,53.9052,54.014,18017.0
2022-06-08 12:30:00,54.61,54.61,54.28,54.36,23936.0,54.014,54.014,53.6876,53.7667,23936.0
2022-06-08 12:35:00,54.32,54.35,54.16,54.16,36019.0,53.7271,53.7568,53.5689,53.5689,36019.0
2022-06-08 12:40:00,54.14,54.22,54.12,54.13,37411.0,53.5491,53.6282,53.5293,53.5392,37411.0
2022-06-08 12:45:00,54.13,54.38,54.1,54.37,38165.0,53.5392,53.7865,53.5095,53.7766,38165.0
2022-06-08 12:50:00,54.35,54.38,54.31,54.36,15845.0,53.7568,53.7865,53.7173,53.7667,15845.0
2022-06-08 12:55:00,54.35,54.54,54.32,54.53,18376.0,53.7568,53.9447,53.7271,53.9349,18376.0
2022-06-08 13:00:00,54.52,54.52,54.25,54.3,29075.0,53.925,53.925,53.6579,53.7074,29075.0
2022-06-08 13:05:00,54.33,54.45,54.33,54.42,17998.0,53.737,53.8557,53.737,53.8261,17998.0
2022-06-08 13:10:00,54.39,54.48,54.37,54.41,23861.0,53.7964,53.8854,53.7766,53.8162,23861.0
2022-06-08 13:15:00,54.41,54.55,54.37,54.52,36087.0,53.8162,53.9546,53.7766,53.925,36087.0
2022-06-08 13:20:00,54.51,54.51,54.32,54.34,20921.0,53.9151,53.9151,53.7271,53.7469,20921.0
2022-06-08 13:25:00,54.35,54.39,54.3,54.3,28174.0,53.7568,53.7964,53.7074,53.7074,28174.0
2022-06-08 13:30:00,54.29,54.29,54.01,54.06,64097.0,53.6975,53.6975,53.4205,53.47,64097.0
2022-06-08 13:35:00,54.08,54.08,53.87,53.92,40660.0,53.4898,53.4898,53.2821,53.3315,40660.0
2022-06-08 13:40:00,53.91,54.15,53.82,53.99,54835.0,53.3216,53.559,53.2326,53.4007,54835.0
2022-06-08 13:45:00,54.0,54.23,53.96,54.16,46066.0,53.4106,53.6381,53.3711,53.5689,46066.0
2022-06-08 13:50:00,54.18,54.25,54.07,54.24,22838.0,53.5887,53.6579,53.4799,53.648,22838.0
2022-06-08 13:55:00,54.2,54.24,54.17,54.21,16106.0,53.6085,53.648,53.5788,53.6183,16106.0
2022-06-08 14:00:00,54.2,54.33,54.16,54.23,20696.0,53.6085,53.737,53.5689,53.6381,20696.0
2022-06-08 14:05:00,54.25,54.25,53.92,53.96,55738.0,53.6579,53.6579,53.3315,53.3711,55738.0
2022-06-08 14:10:00,53.97,54.1,53.94,54.01,19237.0,53.381,53.5095,53.3513,53.4205,19237.0
2022-06-08 14:15:00,53.99,54.01,53.88,53.91,30164.0,53.4007,53.4205,53.2919,53.3216,30164.0
2022-06-08 14:20:00,53.9,54.06,53.9,54.03,31768.0,53.3117,53.47,53.3117,53.4403,31768.0
2022-06-08 14:25:00,54.01,54.05,53.83,53.93,19590.0,53.4205,53.4601,53.2425,53.3414,19590.0
2022-06-08 14:30:00,53.92,53.99,53.87,53.88,13135.0,53.3315,53.4007,53.2821,53.2919,13135.0
2022-06-08 14:35:00,53.89,53.9,53.83,53.87,23135.0,53.3018,53.3117,53.2425,53.2821,23135.0
2022-06-08 14:40:00,53.89,54.0,53.86,53.98,40635.0,53.3018,53.4106,53.2722,53.3909,40635.0
2022-06-08 14:45:00,53.96,54.07,53.96,54.05,30992.0,53.3711,53.4799,53.3711,53.4601,30992.0
2022-06-08 14:50:00,54.04,54.06,53.96,53.99,49528.0,53.4502,53.47,53.3711,53.4007,49528.0
2022-06-08 14:55:00,53.98,54.02,53.94,53.99,30315.0,53.3909,53.4304,53.3513,53.4007,30315.0
2022-06-08 15:00:00,53.99,53.99,53.84,53.95,19867.0,53.4007,53.4007,53.2524,53.3612,19867.0
2022-06-08 15:05:00,53.94,53.95,53.82,53.91,31115.0,53.3513,53.3612,53.2326,53.3216,31115.0
2022-06-08 15:10:00,53.88,54.01,53.87,53.95,19322.0,53.2919,53.4205,53.2821,53.3612,19322.0
2022-06-08 15:15:00,53.96,54.02,53.86,53.92,39568.0,53.3711,53.4304,53.2722,53.3315,39568.0
2022-06-08 15:20:00,53.91,53.96,53.84,53.86,35771.0,53.3216,53.3711,53.2524,53.2722,35771.0
2022-06-08 15:25:00,53.88,54.01,53.78,53.96,79190.0,53.2919,53.4205,53.193,53.3711,79190.0
2022-06-08 15:30:00,53.96,54.04,53.86,54.02,44106.0,53.3711,53.4502,53.2722,53.4304,44106.0
2022-06-08 15:35:00,54.02,54.18,53.98,54.07,91109.0,53.4304,53.5887,53.3909,53.4799,91109.0
2022-06-08 15:40:00,54.07,54.07,53.93,54.05,52642.0,53.4799,53.4799,53.3414,53.4601,52642.0
2022-06-08 15:45:00,54.05,54.07,53.92,53.93,94361.0,53.4601,53.4799,53.3315,53.3414,94361.0
2022-06-08 15:50:00,53.94,54.04,53.9,53.94,191178.0,53.3513,53.4502,53.3117,53.3513,191178.0
2022-06-08 15:55:00,53.94,53.95,53.82,53.84,276260.0,53.3513,53.3612,53.2326,53.2524,276260.0
2022-06-09 09:30:00,53.7,53.73,52.61,52.91,164106.0,53.1139,53.1436,52.0358,52.3325,164106.0
2022-06-09 09:35:00,52.96,52.97,51.75,51.76,128580.0,52.382,52.3919,51.1852,51.1951,128580.0
2022-06-09 09:40:00,51.79,52.03,51.41,51.49,90423.0,51.2248,51.4621,50.8489,50.928,90423.0
2022-06-09 09:45:00,51.53,51.85,51.33,51.59,47220.0,50.9676,51.2841,50.7698,51.0269,47220.0
2022-06-09 09:50:00,51.61,52.04,51.57,51.65,95000.0,51.0467,51.472,51.0072,51.0863,95000.0
2022-06-09 09:55:00,51.64,51.68,51.2,51.46,76325.0,51.0764,51.116,50.6412,50.8984,76325.0
2022-06-09 10:00:00,51.45,51.9,51.35,51.56,79530.0,50.8885,51.3336,50.7896,50.9973,79530.0
2022-06-09 10:05:00,51.52,51.66,51.36,51.36,48061.0,50.9577,51.0962,50.7994,50.7994,48061.0
2022-06-09 10:10:00,51.34,51.61,51.3,51.58,56843.0,50.7797,51.0467,50.7401,51.017,56843.0
2022-06-09 10:15:00,51.58,51.7,51.47,51.52,53224.0,51.017,51.1357,50.9082,50.9577,53224.0
2022-06-09 10:20:00,51.53,51.8,51.53,51.64,66700.0,50.9676,51.2346,50.9676,51.0764,66700.0
2022-06-09 10:25:00,51.66,51.76,51.54,51.74,31280.0,51.0962,51.1951,50.9775,51.1753,31280.0
2022-06-09 10:30:00,51.76,51.9,51.54,51.58,90356.0,51.1951,51.3336,50.9775,51.017,90356.0
2022-06-09 10:35:00,51.56,51.61,51.33,51.34,101441.0,50.9973,51.0467,50.7698,50.7797,101441.0
2022-06-09 10:40:00,51.35,51.38,51.02,51.06,81725.0,50.7896,50.8192,50.4632,50.5027,81725.0
2022-06-09 10:45:00,51.06,51.06,50.63,50.63,123010.0,50.5027,50.5027,50.0774,50.0774,123010.0
2022-06-09 10:50:00,50.63,50.75,50.57,50.69,42697.0,50.0774,50.1961,50.0181,50.1368,42697.0
2022-06-09 10:55:00,50.7,51.05,50.66,50.89,39753.0,50.1467,50.4928,50.1071,50.3346,39753.0
2022-06-09 11:00:00,50.87,50.88,50.68,50.72,61289.0,50.3148,50.3247,50.1269,50.1664,61289.0
2022-06-09 11:05:00,50.73,50.81,50.65,50.75,35911.0,50.1763,50.2555,50.0972,50.1961,35911.0
2022-06-09 11:10:00,50.76,50.81,50.64,50.71,27266.0,50.206,50.2555,50.0873,50.1565,27266.0
2022-06-09 11:15:00,50.71,50.75,50.64,50.75,44679.0,50.1565,50.1961,50.0873,50.1961,44679.0
2022-06-09 11:20:00,50.75,51.02,50.73,51.02,27067.0,50.1961,50.4632,50.1763,50.4632,27067.0
2022-06-09 11:25:00,51.03,51.08,50.83,50.86,61222.0,50.4731,50.5225,50.2752,50.3049,61222.0
2022-06-09 11:30:00,50.86,50.94,50.75,50.83,35491.0,50.3049,50.384,50.1961,50.2752,35491.0
2022-06-09 11:35:00,50.84,50.91,50.78,50.85,28970.0,50.2851,50.3544,50.2258,50.295,28970.0
2022-06-09 11:40:00,50.85,51.05,50.78,50.89,25949.0,50.295,50.4928,50.2258,50.3346,25949.0
2022-06-09 11:45:00,50.87,50.88,50.67,50.72,34602.0,50.3148,50.3247,50.117,50.1664,34602.0
2022-06-09 11:50:00,50.73,50.84,50.62,50.84,27988.0,50.1763,50.2851,50.0675,50.2851,27988.0
2022-06-09 11:55:00,50.85,51.04,50.8,50.98,45932.0,50.295,50.4829,50.2456,50.4236,45932.0
2022-06-09 12:00:00,50.98,50.99,50.74,50.79,25117.0,50.4236,50.4335,50.1862,50.2357,25117.0
2022-06-09 12:05:00,50.77,50.85,50.7,50.79,38211.0,50.2159,50.295,50.1467,50.2357,38211.0
2022-06-09 12:10:00,50.78,50.83,50.72,50.8,33191.0,50.2258,50.2752,50.1664,50.2456,33191.0
2022-06-09 12:15:00,50.78,50.78,50.66,50.74,20624.0,50.2258,50.2258,50.1071,50.1862,20624.0
2022-06-09 12:20:00,50.76,50.88,50.74,50.78,20879.0,50.206,50.3247,50.1862,50.2258,20879.0
2022-06-09 12:25:00,50.78,50.87,50.74,50.82,20902.0,50.2258,50.3148,50.1862,50.2653,20902.0
2022-06-09 12:30:00,50.84,50.85,50.66,50.78,29134.0,50.2851,50.295,50.1071,50.2258,29134.0
2022-06-09 12:35:00,50.77,51.05,50.75,50.93,147801.0,50.2159,50.4928,50.1961,50.3741,147801.0
2022-06-09 12:40:00,50.92,50.99,50.86,50.93,18722.0,50.3643,50.4335,50.3049,50.3741,18722.0
2022-06-09 12:45:00,50.92,50.93,50.76,50.79,25728.0,50.3643,50.3741,50.206,50.2357,25728.0
2022-06-09 12:50:00,50.79,50.81,50.65,50.69,36749.0,50.2357,50.2555,50.0972,50.1368,36749.0
2022-06-09 12:55:00,50.7,50.91,50.6,50.86,23816.0,50.1467,50.3544,50.0477,50.3049,23816.0
2022-06-09 13:00:00,50.88,50.89,50.74,50.76,13090.0,50.3247,50.3346,50.1862,50.206,13090.0
2022-06-09 13:05:00,50.73,50.79,50.68,50.69,20635.0,50.1763,50.2357,50.1269,50.1368,20635.0
2022-06-09 13:10:00,50.69,50.73,50.6,50.61,27845.0,50.1368,50.1763,50.0477,50.0576,27845.0
2022-06-09 13:15:00,50.62,50.65,50.52,50.53,37367.0,50.0675,50.0972,49.9686,49.9785,37367.0
2022-06-09 13:20:00,50.53,50.63,50.44,50.5,47175.0,49.9785,50.0774,49.8895,49.9488,47175.0
2022-06-09 13:25:00,50.5,50.52,50.39,50.45,43107.0,49.9488,49.9686,49.84,49.8994,43107.0
2022-06-09 13:30:00,50.43,50.48,50.38,50.46,32248.0,49.8796,49.9291,49.8301,49.9093,32248.0
2022-06-09 13:35:00,50.46,50.46,50.28,50.37,37200.0,49.9093,49.9093,49.7312,49.8203,37200.0
2022-06-09 13:40:00,50.37,50.38,50.27,50.36,26975.0,49.8203,49.8301,49.7213,49.8104,26975.0
2022-06-09 13:45:00,50.34,50.49,50.32,50.43,17534.0,49.7906,49.9389,49.7708,49.8796,17534.0
2022-06-09 13:50:00,50.43,50.52,50.41,50.51,20103.0,49.8796,49.9686,49.8598,49.9587,20103.0
2022-06-09 13:55:00,50.49,50.64,50.45,50.63,57290.0,49.9389,50.0873,49.8994,50.0774,57290.0
2022-06-09 14:00:00,50.63,50.83,50.59,50.71,38523.0,50.0774,50.2752,50.0379,50.1565,38523.0
2022-06-09 14:05:00,50.68,50.7,50.63,50.69,37901.0,50.1269,50.1467,50.0774,50.1368,37901.0
2022-06-09 14:10:00,50.69,50.75,50.63,50.72,30613.0,50.1368,50.1961,50.0774,50.1664,30613.0
2022-06-09 14:15:00,50.73,50.81,50.68,50.71,22296.0,50.1763,50.2555,50.1269,50.1565,22296.0
2022-06-09 14:20:00,50.71,50.73,50.57,50.58,23096.0,50.1565,50.1763,50.0181,50.028,23096.0
2022-06-09 14:25:00,50.57,50.66,50.49,50.6,60810.0,50.0181,50.1071,49.9389,50.0477,60810.0
2022-06-09 14:30:00,50.59,50.63,50.49,50.51,64071.0,50.0379,50.0774,49.9389,49.9587,64071.0
2022-06-09 14:35:00,50.52,50.56,50.47,50.52,53408.0,49.9686,50.0082,49.9192,49.9686,53408.0
2022-06-09 14:40:00,50.52,50.54,50.43,50.53,38082.0,49.9686,49.9884,49.8796,49.9785,38082.0
2022-06-09 14:45:00,50.52,50.66,50.51,50.57,68900.0,49.9686,50.1071,49.9587,50.0181,68900.0
2022-06-09 14:50:00,50.57,50.58,50.5,50.53,21953.0,50.0181,50.028,49.9488,49.9785,21953.0
2022-06-09 14:55:00,50.53,50.53,50.35,50.36,50707.0,49.9785,49.9785,49.8005,49.8104,50707.0
2022-06-09 15:00:00,50.35,50.38,50.16,50.18,69415.0,49.8005,49.8301,49.6125,49.6323,69415.0
2022-06-09 15:05:00,50.19,50.22,50.04,50.05,77430.0,49.6422,49.6719,49.4939,49.5037,77430.0
2022-06-09 15:10:00,50.04,50.04,49.88,49.9,210592.0,49.4939,49.4939,49.3356,49.3554,210592.0
2022-06-09 15:15:00,49.9,49.95,49.87,49.9,70665.0,49.3554,49.4048,49.3257,49.3554,70665.0
2022-06-09 15:20:00,49.9,49.99,49.88,49.97,53766.0,49.3554,49.4444,49.3356,49.4246,53766.0
2022-06-09 15:25:00,49.96,49.97,49.66,49.67,75166.0,49.4147,49.4246,49.118,49.1279,75166.0
2022-06-09 15:30:00,49.66,49.85,49.6,49.75,160346.0,49.118,49.3059,49.0587,49.207,160346.0
2022-06-09 15:35:00,49.76,49.84,49.72,49.73,87934.0,49.2169,49.296,49.1773,49.1872,87934.0
2022-06-09 15:40:00,49.74,49.78,49.63,49.69,110211.0,49.1971,49.2367,49.0883,49.1477,110211.0
2022-06-09 15:45:00,49.68,49.7,49.47,49.55,154794.0,49.1378,49.1576,48.9301,49.0092,154794.0
2022-06-09 15:50:00,49.54,49.58,49.44,49.54,183272.0,48.9993,49.0389,48.9004,48.9993,183272.0
2022-06-09 15:55:00,49.55,49.57,49.35,49.37,398308.0,49.0092,49.029,48.8114,48.8312,398308.0
2022-06-10 09:30:00,48.05,48.6,47.66,47.69,242938.0,47.5256,48.0696,47.1398,47.1695,242938.0
2022-06-10 09:35:00,47.73,48.75,47.53,48.71,471113.0,47.2091,48.2179,47.0112,48.1784,471113.0
2022-06-10 09:40:00,48.73,49.29,48.63,49.29,305696.0,48.1982,48.752,48.0992,48.752,305696.0
2022-06-10 09:45:00,49.27,49.47,48.22,48.22,145095.0,48.7323,48.9301,47.6937,47.6937,145095.0
2022-06-10 09:50:00,48.16,48.3,47.71,48.08,122585.0,47.6344,47.7728,47.1893,47.5552,122585.0
2022-06-10 09:55:00,48.06,48.13,47.84,47.94,74409.0,47.5355,47.6047,47.3179,47.4168,74409.0
2022-06-10 10:00:00,47.92,47.94,47.56,47.62,178766.0,47.397,47.4168,47.0409,47.1003,178766.0
2022-06-10 10:05:00,47.59,47.65,47.01,47.01,167986.0,47.0706,47.1299,46.4969,46.4969,167986.0
2022-06-10 10:10:00,47.03,47.12,46.84,46.97,122149.0,46.5167,46.6057,46.3288,46.4574,122149.0
2022-06-10 10:15:00,46.92,47.02,46.77,46.96,97202.0,46.4079,46.5068,46.2595,46.4475,97202.0
2022-06-10 10:20:00,46.94,47.09,46.76,46.93,55061.0,46.4277,46.5761,46.2497,46.4178,55061.0
2022-06-10 10:25:00,46.9,47.17,46.82,46.88,49656.0,46.3881,46.6552,46.309,46.3683,49656.0
2022-06-10 10:30:00,46.84,47.16,46.8,47.08,76873.0,46.3288,46.6453,46.2892,46.5662,76873.0
2022-06-10 10:35:00,47.08,47.24,46.98,47.18,92921.0,46.5662,46.7244,46.4673,46.6651,92921.0
2022-06-10 10:40:00,47.13,47.27,46.9,47.2,141186.0,46.6156,46.7541,46.3881,46.6849,141186.0
2022-06-10 10:45:00,47.19,47.33,47.16,47.23,56472.0,46.675,46.8134,46.6453,46.7145,56472.0
2022-06-10 10:50:00,47.22,47.46,47.17,47.26,61390.0,46.7046,46.942,46.6552,46.7442,61390.0
2022-06-10 10:55:00,47.28,47.31,46.99,47.01,44560.0,46.764,46.7937,46.4771,46.4969,44560.0
2022-06-10 11:00:00,47.0,47.0,46.79,46.84,61733.0,46.487,46.487,46.2793,46.3288,61733.0
2022-06-10 11:05:00,46.84,46.84,46.67,46.73,67978.0,46.3288,46.3288,46.1606,46.22,67978.0
2022-06-10 11:10:00,46.7,46.7,46.43,46.5,91235.0,46.1903,46.1903,45.9233,45.9925,91235.0
2022-06-10 11:15:00,46.47,46.51,46.35,46.49,58063.0,45.9628,46.0024,45.8441,45.9826,58063.0
2022-06-10 11:20:00,46.5,46.66,46.46,46.46,100608.0,45.9925,46.1507,45.9529,45.9529,100608.0
2022-06-10 11:25:00,46.45,46.46,46.27,46.43,52668.0,45.943,45.9529,45.765,45.9233,52668.0
2022-06-10 11:30:00,46.37,46.58,46.37,46.42,48319.0,45.8639,46.0716,45.8639,45.9134,48319.0
2022-06-10 11:35:00,46.42,46.45,46.21,46.21,40022.0,45.9134,45.943,45.7057,45.7057,40022.0
2022-06-10 11:40:00,46.2,46.36,46.18,46.33,53785.0,45.6958,45.854,45.676,45.8243,53785.0
2022-06-10 11:45:00,46.3,46.44,46.19,46.19,52365.0,45.7947,45.9331,45.6859,45.6859,52365.0
2022-06-10 11:50:00,46.19,46.31,46.13,46.2,29358.0,45.6859,45.8046,45.6265,45.6958,29358.0
2022-06-10 11:55:00,46.18,46.5,46.18,46.46,39477.0,45.676,45.9925,45.676,45.9529,39477.0
2022-06-10 12:00:00,46.44,46.56,46.37,46.47,71949.0,45.9331,46.0518,45.8639,45.9628,71949.0
2022-06-10 12:05:00,46.45,46.59,46.37,46.4,44382.0,45.943,46.0815,45.8639,45.8936,44382.0
2022-06-10 12:10:00,46.38,46.38,46.15,46.17,40836.0,45.8738,45.8738,45.6463,45.6661,40836.0
2022-06-10 12:15:00,46.14,46.22,46.07,46.13,55647.0,45.6364,45.7155,45.5672,45.6265,55647.0
2022-06-10 12:20:00,46.13,46.23,46.0,46.03,50405.0,45.6265,45.7254,45.4979,45.5276,50405.0
2022-06-10 12:25:00,46.03,46.11,45.96,46.1,71818.0,45.5276,45.6067,45.4584,45.5969,71818.0
2022-06-10 12:30:00,46.11,46.18,46.07,46.14,58077.0,45.6067,45.676,45.5672,45.6364,58077.0
2022-06-10 12:35:00,46.13,46.16,46.06,46.15,54389.0,45.6265,45.6562,45.5573,45.6463,54389.0
2022-06-10 12:40:00,46.15,46.16,45.96,46.02,36165.0,45.6463,45.6562,45.4584,45.5177,36165.0
2022-06-10 12:45:00,46.0,46.08,45.96,46.04,31401.0,45.4979,45.5771,45.4584,45.5375,31401.0
2022-06-10 12:50:00,46.0,46.02,45.82,45.82,46035.0,45.4979,45.5177,45.3199,45.3199,46035.0
2022-06-10 12:55:00,45.8,45.95,45.73,45.95,39845.0,45.3001,45.4485,45.2309,45.4485,39845.0
2022-06-10 13:00:00,45.94,46.0,45.77,45.85,41989.0,45.4386,45.4979,45.2705,45.3496,41989.0
2022-06-10 13:05:00,45.85,45.91,45.76,45.87,35140.0,45.3496,45.4089,45.2606,45.3694,35140.0
2022-06-10 13:10:00,45.88,45.95,45.78,45.82,50530.0,45.3793,45.4485,45.2803,45.3199,50530.0
2022-06-10 13:15:00,45.8,45.88,45.77,45.82,49193.0,45.3001,45.3793,45.2705,45.3199,49193.0
2022-06-10 13:20:00,45.8,46.04,45.8,45.93,30114.0,45.3001,45.5375,45.3001,45.4287,30114.0
2022-06-10 13:25:00,45.92,46.13,45.86,46.11,38738.0,45.4188,45.6265,45.3595,45.6067,38738.0
2022-06-10 13:30:00,46.13,46.14,45.81,45.89,43967.0,45.6265,45.6364,45.31,45.3891,43967.0
2022-06-10 13:35:00,45.91,46.08,45.86,45.93,42466.0,45.4089,45.5771,45.3595,45.4287,42466.0
2022-06-10 13:40:00,45.91,45.93,45.82,45.85,42738.0,45.4089,45.4287,45.3199,45.3496,42738.0
2022-06-10 13:45:00,45.84,46.08,45.82,46.08,29472.0,45.3397,45.5771,45.3199,45.5771,29472.0
2022-06-10 13:50:00,46.08,46.15,45.79,45.81,45833.0,45.5771,45.6463,45.2902,45.31,45833.0
2022-06-10 13:55:00,45.82,45.87,45.77,45.87,46005.0,45.3199,45.3694,45.2705,45.3694,46005.0
2022-06-10 14:00:00,45.87,45.95,45.82,45.93,60163.0,45.3694,45.4485,45.3199,45.4287,60163.0
2022-06-10 14:05:00,45.93,46.15,45.93,46.11,48571.0,45.4287,45.6463,45.4287,45.6067,48571.0
2022-06-10 14:10:00,46.1,46.17,46.07,46.1,50884.0,45.5969,45.6661,45.5672,45.5969,50884.0
2022-06-10 14:15:00,46.11,46.23,46.05,46.11,40969.0,45.6067,45.7254,45.5474,45.6067,40969.0
2022-06-10 14:20:00,46.11,46.16,46.0,46.08,25816.0,45.6067,45.6562,45.4979,45.5771,25816.0
2022-06-10 14:25:00,46.11,46.12,45.86,45.92,113759.0,45.6067,45.6166,45.3595,45.4188,113759.0
2022-06-10 14:30:00,45.91,46.06,45.9,46.0,54089.0,45.4089,45.5573,45.399,45.4979,54089.0
2022-06-10 14:35:00,45.97,45.99,45.85,45.89,48415.0,45.4683,45.4881,45.3496,45.3891,48415.0
2022-06-10 14:40:00,45.87,45.91,45.81,45.9,43559.0,45.3694,45.4089,45.31,45.399,43559.0
2022-06-10 14:45:00,45.89,46.32,45.89,46.31,150165.0,45.3891,45.8145,45.3891,45.8046,150165.0
2022-06-10 14:50:00,46.32,46.64,46.14,46.56,118093.0,45.8145,46.131,45.6364,46.0518,118093.0
2022-06-10 14:55:00,46.55,46.7,46.51,46.59,100904.0,46.0419,46.1903,46.0024,46.0815,100904.0
2022-06-10 15:00:00,46.58,46.97,46.52,46.55,148423.0,46.0716,46.4574,46.0123,46.0419,148423.0
2022-06-10 15:05:00,46.54,46.54,46.32,46.32,51614.0,46.0321,46.0321,45.8145,45.8145,51614.0
2022-06-10 15:10:00,46.31,46.44,46.24,46.41,46182.0,45.8046,45.9331,45.7353,45.9035,46182.0
2022-06-10 15:15:00,46.38,46.48,46.36,46.4,39720.0,45.8738,45.9727,45.854,45.8936,39720.0
2022-06-10 15:20:00,46.4,46.4,46.16,46.28,69198.0,45.8936,45.8936,45.6562,45.7749,69198.0
2022-06-10 15:25:00,46.29,46.49,46.26,46.32,142509.0,45.7848,45.9826,45.7551,45.8145,142509.0
2022-06-10 15:30:00,46.32,46.32,46.17,46.21,81925.0,45.8145,45.8145,45.6661,45.7057,81925.0
2022-06-10 15:35:00,46.21,46.25,46.13,46.14,90857.0,45.7057,45.7452,45.6265,45.6364,90857.0
2022-06-10 15:40:00,46.14,46.15,45.96,46.06,176146.0,45.6364,45.6463,45.4584,45.5573,176146.0
2022-06-10 15:45:00,46.05,46.07,45.82,45.84,197828.0,45.5474,45.5672,45.3199,45.3397,197828.0
2022-06-10 15:50:00,45.84,45.98,45.79,45.87,241420.0,45.3397,45.4782,45.2902,45.3694,241420.0
2022-06-10 15:55:00,45.88,45.91,45.62,45.75,737018.0,45.3793,45.4089,45.1221,45.2507,737018.0
2022-06-13 09:30:00,44.17,44.22,43.77,44.18,38438.0,43.6879,43.7374,43.2923,43.6978,38438.0
2022-06-13 09:35:00,44.0,44.06,43.59,43.7,232583.0,43.5198,43.5791,43.1143,43.2231,232583.0
2022-06-13 09:40:00,43.7,43.91,43.33,43.75,163764.0,43.2231,43.4308,42.8571,43.2725,163764.0
2022-06-13 09:45:00,43.73,43.8,42.95,42.95,126663.0,43.2527,43.322,42.4812,42.4812,126663.0
2022-06-13 09:50:00,42.95,43.17,42.75,42.82,87226.0,42.4812,42.6988,42.2834,42.3527,87226.0
2022-06-13 09:55:00,42.79,42.85,42.43,42.44,116764.0,42.323,42.3823,41.9669,41.9768,116764.0
2022-06-13 10:00:00,42.44,42.92,42.38,42.61,92578.0,41.9768,42.4516,41.9175,42.1449,92578.0
2022-06-13 10:05:00,42.57,43.09,42.49,42.73,87324.0,42.1054,42.6197,42.0263,42.2636,87324.0
2022-06-13 10:10:00,42.71,42.87,42.43,42.55,60263.0,42.2439,42.4021,41.9669,42.0856,60263.0
2022-06-13 10:15:00,42.53,42.53,42.14,42.23,67565.0,42.0658,42.0658,41.6801,41.7691,67565.0
2022-06-13 10:20:00,42.23,42.4,42.2,42.33,66206.0,41.7691,41.9372,41.7394,41.868,66206.0
2022-06-13 10:25:00,42.33,42.38,42.07,42.18,83690.0,41.868,41.9175,41.6108,41.7196,83690.0
2022-06-13 10:30:00,42.15,42.22,42.06,42.16,80393.0,41.69,41.7592,41.601,41.6999,80393.0
2022-06-13 10:35:00,42.15,42.27,41.97,41.97,78947.0,41.69,41.8087,41.5119,41.5119,78947.0
2022-06-13 10:40:00,41.98,41.99,41.55,41.55,127465.0,41.5218,41.5317,41.0965,41.0965,127465.0
2022-06-13 10:45:00,41.55,41.61,41.24,41.27,149059.0,41.0965,41.1559,40.7899,40.8196,149059.0
2022-06-13 10:50:00,41.24,41.48,41.1,41.45,112658.0,40.7899,41.0273,40.6514,40.9976,112658.0
2022-06-13 10:55:00,41.44,41.68,41.39,41.53,79601.0,40.9877,41.2251,40.9383,41.0767,79601.0
2022-06-13 11:00:00,41.53,41.79,41.5,41.54,70849.0,41.0767,41.3339,41.0471,41.0866,70849.0
2022-06-13 11:05:00,41.54,41.71,41.53,41.61,71633.0,41.0866,41.2548,41.0767,41.1559,71633.0
2022-06-13 11:10:00,41.61,41.79,41.54,41.66,43524.0,41.1559,41.3339,41.0866,41.2053,43524.0
2022-06-13 11:15:00,41.69,42.18,41.69,42.16,55143.0,41.235,41.7196,41.235,41.6999,55143.0
2022-06-13 11:20:00,42.15,42.26,42.09,42.24,55954.0,41.69,41.7988,41.6306,41.779,55954.0
2022-06-13 11:25:00,42.25,42.29,42.01,42.08,53016.0,41.7889,41.8284,41.5515,41.6207,53016.0
2022-06-13 11:30:00,42.08,42.17,41.94,42.09,60118.0,41.6207,41.7097,41.4823,41.6306,60118.0
2022-06-13 11:35:00,42.11,42.29,42.01,42.13,72059.0,41.6504,41.8284,41.5515,41.6702,72059.0
2022-06-13 11:40:00,42.14,42.39,42.11,42.36,85005.0,41.6801,41.9273,41.6504,41.8977,85005.0
2022-06-13 11:45:00,42.35,42.48,42.26,42.48,66823.0,41.8878,42.0164,41.7988,42.0164,66823.0
2022-06-13 11:50:00,42.46,42.52,42.2,42.2,58448.0,41.9966,42.0559,41.7394,41.7394,58448.0
2022-06-13 11:55:00,42.19,42.23,42.1,42.19,48159.0,41.7295,41.7691,41.6405,41.7295,48159.0
2022-06-13 12:00:00,42.19,42.33,41.97,42.0,40615.0,41.7295,41.868,41.5119,41.5416,40615.0
2022-06-13 12:05:00,41.99,42.14,41.88,41.9,107693.0,41.5317,41.6801,41.4229,41.4427,107693.0
2022-06-13 12:10:00,41.87,42.06,41.87,41.89,42420.0,41.413,41.601,41.413,41.4328,42420.0
2022-06-13 12:15:00,41.9,42.0,41.79,41.91,34774.0,41.4427,41.5416,41.3339,41.4526,34774.0
2022-06-13 12:20:00,41.92,41.97,41.77,41.81,44558.0,41.4625,41.5119,41.3141,41.3537,44558.0
2022-06-13 12:25:00,41.81,41.93,41.81,41.92,46132.0,41.3537,41.4724,41.3537,41.4625,46132.0
2022-06-13 12:30:00,41.9,42.5,41.85,42.5,52008.0,41.4427,42.0361,41.3932,42.0361,52008.0
2022-06-13 12:35:00,42.49,42.68,42.4,42.55,71100.0,42.0263,42.2142,41.9372,42.0856,71100.0
2022-06-13 12:40:00,42.54,42.54,42.29,42.32,51045.0,42.0757,42.0757,41.8284,41.8581,51045.0
2022-06-13 12:45:00,42.33,42.38,42.11,42.12,47823.0,41.868,41.9175,41.6504,41.6603,47823.0
2022-06-13 12:50:00,42.13,42.24,42.0,42.04,51389.0,41.6702,41.779,41.5416,41.5812,51389.0
2022-06-13 12:55:00,42.01,42.1,41.93,42.01,45173.0,41.5515,41.6405,41.4724,41.5515,45173.0
2022-06-13 13:00:00,42.01,42.05,41.9,41.95,40445.0,41.5515,41.5911,41.4427,41.4922,40445.0
2022-06-13 13:05:00,41.93,41.97,41.86,41.88,31448.0,41.4724,41.5119,41.4031,41.4229,31448.0
2022-06-13 13:10:00,41.88,41.89,41.75,41.8,24051.0,41.4229,41.4328,41.2943,41.3438,24051.0
2022-06-13 13:15:00,41.78,41.79,41.73,41.78,29631.0,41.324,41.3339,41.2746,41.324,29631.0
2022-06-13 13:20:00,41.77,41.77,41.59,41.66,66349.0,41.3141,41.3141,41.1361,41.2053,66349.0
2022-06-13 13:25:00,41.66,41.68,41.51,41.58,38378.0,41.2053,41.2251,41.057,41.1262,38378.0
2022-06-13 13:30:00,41.59,41.66,41.53,41.53,42424.0,41.1361,41.2053,41.0767,41.0767,42424.0
2022-06-13 13:35:00,41.52,41.74,41.5,41.74,57943.0,41.0668,41.2844,41.0471,41.2844,57943.0
2022-06-13 13:40:00,41.73,41.92,41.66,41.89,65919.0,41.2746,41.4625,41.2053,41.4328,65919.0
2022-06-13 13:45:00,41.89,42.08,41.83,42.08,38055.0,41.4328,41.6207,41.3735,41.6207,38055.0
2022-06-13 13:50:00,42.09,42.09,41.9,41.94,70297.0,41.6306,41.6306,41.4427,41.4823,70297.0
2022-06-13 13:55:00,41.94,41.98,41.9,41.96,31445.0,41.4823,41.5218,41.4427,41.502,31445.0
2022-06-13 14:00:00,41.96,42.05,41.88,42.03,48524.0,41.502,41.5911,41.4229,41.5713,48524.0
2022-06-13 14:05:00,42.02,42.08,41.84,41.86,51108.0,41.5614,41.6207,41.3834,41.4031,51108.0
2022-06-13 14:10:00,41.86,41.89,41.69,41.69,23334.0,41.4031,41.4328,41.235,41.235,23334.0
2022-06-13 14:15:00,41.69,41.77,41.63,41.67,33348.0,41.235,41.3141,41.1756,41.2152,33348.0
2022-06-13 14:20:00,41.68,41.73,41.61,41.62,19574.0,41.2251,41.2746,41.1559,41.1658,19574.0
2022-06-13 14:25:00,41.62,41.72,41.61,41.66,32535.0,41.1658,41.2647,41.1559,41.2053,32535.0
2022-06-13 14:30:00,41.66,41.66,41.49,41.6,71629.0,41.2053,41.2053,41.0372,41.146,71629.0
2022-06-13 14:35:00,41.59,41.76,41.55,41.71,27637.0,41.1361,41.3042,41.0965,41.2548,27637.0
2022-06-13 14:40:00,41.73,41.92,41.72,41.81,41498.0,41.2746,41.4625,41.2647,41.3537,41498.0
2022-06-13 14:45:00,41.82,41.85,41.77,41.82,35989.0,41.3636,41.3932,41.3141,41.3636,35989.0
2022-06-13 14:50:00,41.81,41.81,41.72,41.73,39116.0,41.3537,41.3537,41.2647,41.2746,39116.0
2022-06-13 14:55:00,41.72,41.72,41.64,41.66,33511.0,41.2647,41.2647,41.1855,41.2053,33511.0
2022-06-13 15:00:00,41.65,41.68,41.49,41.5,64016.0,41.1954,41.2251,41.0372,41.0471,64016.0
2022-06-13 15:05:00,41.5,41.52,41.31,41.31,42566.0,41.0471,41.0668,40.8591,40.8591,42566.0
2022-06-13 15:10:00,41.32,41.34,41.2,41.22,43778.0,40.869,40.8888,40.7503,40.7701,43778.0
2022-06-13 15:15:00,41.22,41.49,41.18,41.27,59013.0,40.7701,41.0372,40.7306,40.8196,59013.0
2022-06-13 15:20:00,41.26,41.33,41.07,41.08,51670.0,40.8097,40.8789,40.6218,40.6316,51670.0
2022-06-13 15:25:00,41.07,41.14,41.02,41.02,68010.0,40.6218,40.691,40.5723,40.5723,68010.0
2022-06-13 15:30:00,41.03,41.22,41.0,41.21,147057.0,40.5822,40.7701,40.5525,40.7602,147057.0
2022-06-13 15:35:00,41.22,41.34,41.1,41.11,93287.0,40.7701,40.8888,40.6514,40.6613,93287.0
2022-06-13 15:40:00,41.11,41.16,41.08,41.13,120332.0,40.6613,40.7108,40.6316,40.6811,120332.0
2022-06-13 15:45:00,41.13,41.19,41.05,41.12,164161.0,40.6811,40.7404,40.602,40.6712,164161.0
2022-06-13 15:50:00,41.12,41.23,40.92,41.22,241276.0,40.6712,40.78,40.4734,40.7701,241276.0
2022-06-13 15:55:00,41.23,41.3,41.18,41.3,239141.0,40.78,40.8492,40.7306,40.8492,239141.0
2022-06-14 09:30:00,41.89,42.17,41.11,41.72,264505.0,41.4328,41.7097,40.6613,41.2647,264505.0
2022-06-14 09:35:00,41.66,41.66,41.1,41.16,62641.0,41.2053,41.2053,40.6514,40.7108,62641.0
2022-06-14 09:40:00,41.16,41.21,40.8,40.8,91721.0,40.7108,40.7602,40.3547,40.3547,91721.0
2022-06-14 09:45:00,40.8,40.87,40.33,40.33,112263.0,40.3547,40.4239,39.8898,39.8898,112263.0
2022-06-14 09:50:00,40.34,41.01,40.12,41.01,103192.0,39.8997,40.5624,39.6821,40.5624,103192.0
2022-06-14 09:55:00,41.02,41.3,40.85,41.25,98599.0,40.5723,40.8492,40.4042,40.7998,98599.0
2022-06-14 10:00:00,41.27,41.38,40.89,40.89,99389.0,40.8196,40.9284,40.4437,40.4437,99389.0
2022-06-14 10:05:00,40.9,41.16,40.54,40.56,130051.0,40.4536,40.7108,40.0975,40.1173,130051.0
2022-06-14 10:10:00,40.54,40.97,40.52,40.76,89571.0,40.0975,40.5228,40.0778,40.3151,89571.0
2022-06-14 10:15:00,40.72,40.77,40.5,40.5,32847.0,40.2756,40.325,40.058,40.058,32847.0
2022-06-14 10:20:00,40.5,40.51,40.2,40.32,67743.0,40.058,40.0679,39.7613,39.8799,67743.0
2022-06-14 10:25:00,40.3,40.32,40.17,40.23,83541.0,39.8602,39.8799,39.7316,39.7909,83541.0
2022-06-14 10:30:00,40.25,40.5,40.2,40.27,65341.0,39.8107,40.058,39.7613,39.8305,65341.0
2022-06-14 10:35:00,40.27,40.31,40.0,40.02,128892.0,39.8305,39.8701,39.5634,39.5832,128892.0
2022-06-14 10:40:00,40.02,40.02,39.9,39.96,146375.0,39.5832,39.5832,39.4645,39.5239,146375.0
2022-06-14 10:45:00,39.97,40.26,39.89,40.25,110923.0,39.5338,39.8206,39.4546,39.8107,110923.0
2022-06-14 10:50:00,40.25,40.5,40.1,40.41,123957.0,39.8107,40.058,39.6623,39.969,123957.0
2022-06-14 10:55:00,40.41,40.55,40.29,40.41,78925.0,39.969,40.1074,39.8503,39.969,78925.0
2022-06-14 11:00:00,40.4,40.74,40.39,40.54,66960.0,39.9591,40.2954,39.9492,40.0975,66960.0
2022-06-14 11:05:00,40.55,40.55,40.3,40.32,61561.0,40.1074,40.1074,39.8602,39.8799,61561.0
2022-06-14 11:10:00,40.32,40.41,40.25,40.3,42312.0,39.8799,39.969,39.8107,39.8602,42312.0
2022-06-14 11:15:00,40.3,40.36,40.2,40.23,24311.0,39.8602,39.9195,39.7613,39.7909,24311.0
2022-06-14 11:20:00,40.22,40.39,40.07,40.38,36210.0,39.781,39.9492,39.6327,39.9393,36210.0
2022-06-14 11:25:00,40.38,40.54,40.32,40.35,56277.0,39.9393,40.0975,39.8799,39.9096,56277.0
2022-06-14 11:30:00,40.34,40.36,40.15,40.3,52046.0,39.8997,39.9195,39.7118,39.8602,52046.0
2022-06-14 11:35:00,40.3,40.53,40.2,40.24,64287.0,39.8602,40.0876,39.7613,39.8008,64287.0
2022-06-14 11:40:00,40.23,40.36,40.18,40.34,30015.0,39.7909,39.9195,39.7415,39.8997,30015.0
2022-06-14 11:45:00,40.34,40.53,40.31,40.4,27484.0,39.8997,40.0876,39.8701,39.9591,27484.0
2022-06-14 11:50:00,40.38,40.51,40.36,40.51,33625.0,39.9393,40.0679,39.9195,40.0679,33625.0
2022-06-14 11:55:00,40.5,40.62,40.48,40.56,50872.0,40.058,40.1767,40.0382,40.1173,50872.0
2022-06-14 12:00:00,40.55,40.55,40.24,40.3,93711.0,40.1074,40.1074,39.8008,39.8602,93711.0
2022-06-14 12:05:00,40.3,40.3,40.18,40.21,23985.0,39.8602,39.8602,39.7415,39.7711,23985.0
2022-06-14 12:10:00,40.21,40.37,40.16,40.2,84860.0,39.7711,39.9294,39.7217,39.7613,84860.0
2022-06-14 12:15:00,40.18,40.19,40.09,40.16,54016.0,39.7415,39.7514,39.6525,39.7217,54016.0
2022-06-14 12:20:00,40.16,40.27,40.1,40.25,34502.0,39.7217,39.8305,39.6623,39.8107,34502.0
2022-06-14 12:25:00,40.25,40.25,40.14,40.16,27525.0,39.8107,39.8107,39.7019,39.7217,27525.0
2022-06-14 12:30:00,40.16,40.18,40.05,40.06,24659.0,39.7217,39.7415,39.6129,39.6228,24659.0
2022-06-14 12:35:00,40.04,40.08,40.0,40.01,58521.0,39.603,39.6426,39.5634,39.5733,58521.0
2022-06-14 12:40:00,40.0,40.02,39.91,39.94,38218.0,39.5634,39.5832,39.4744,39.5041,38218.0
2022-06-14 12:45:00,39.93,39.95,39.9,39.92,28088.0,39.4942,39.514,39.4645,39.4843,28088.0
2022-06-14 12:50:00,39.91,39.94,39.88,39.9,41076.0,39.4744,39.5041,39.4447,39.4645,41076.0
2022-06-14 12:55:00,39.92,39.98,39.88,39.9,40942.0,39.4843,39.5437,39.4447,39.4645,40942.0
2022-06-14 13:00:00,39.91,39.99,39.86,39.91,43391.0,39.4744,39.5535,39.425,39.4744,43391.0
2022-06-14 13:05:00,39.92,40.08,39.87,40.06,25566.0,39.4843,39.6426,39.4349,39.6228,25566.0
2022-06-14 13:10:00,40.06,40.07,39.88,39.89,32523.0,39.6228,39.6327,39.4447,39.4546,32523.0
2022-06-14 13:15:00,39.89,40.27,39.88,40.25,64303.0,39.4546,39.8305,39.4447,39.8107,64303.0
2022-06-14 13:20:00,40.25,40.31,40.2,40.25,51902.0,39.8107,39.8701,39.7613,39.8107,51902.0
2022-06-14 13:25:00,40.23,40.23,40.06,40.06,30614.0,39.7909,39.7909,39.6228,39.6228,30614.0
2022-06-14 13:30:00,40.04,40.08,39.9,39.91,48709.0,39.603,39.6426,39.4645,39.4744,48709.0
2022-06-14 13:35:00,39.91,39.92,39.81,39.85,38729.0,39.4744,39.4843,39.3755,39.4151,38729.0
2022-06-14 13:40:00,39.85,39.86,39.77,39.8,29437.0,39.4151,39.425,39.3359,39.3656,29437.0
2022-06-14 13:45:00,39.81,39.82,39.68,39.69,30633.0,39.3755,39.3854,39.2469,39.2568,30633.0
2022-06-14 13:50:00,39.69,39.69,39.52,39.6,61906.0,39.2568,39.2568,39.0887,39.1678,61906.0
2022-06-14 13:55:00,39.61,39.66,39.57,39.61,35996.0,39.1777,39.2271,39.1381,39.1777,35996.0
2022-06-14 14:00:00,39.63,39.69,39.61,39.66,18706.0,39.1975,39.2568,39.1777,39.2271,18706.0
2022-06-14 14:05:00,39.66,39.78,39.64,39.73,51534.0,39.2271,39.3458,39.2074,39.2964,51534.0
2022-06-14 14:10:00,39.71,39.71,39.58,39.61,32336.0,39.2766,39.2766,39.148,39.1777,32336.0
2022-06-14 14:15:00,39.61,39.63,39.58,39.61,28192.0,39.1777,39.1975,39.148,39.1777,28192.0
2022-06-14 14:20:00,39.62,39.78,39.59,39.73,27159.0,39.1876,39.3458,39.1579,39.2964,27159.0
2022-06-14 14:25:00,39.72,39.8,39.68,39.78,46169.0,39.2865,39.3656,39.2469,39.3458,46169.0
2022-06-14 14:30:00,39.78,39.79,39.65,39.79,33299.0,39.3458,39.3557,39.2173,39.3557,33299.0
2022-06-14 14:35:00,39.79,39.94,39.77,39.89,39520.0,39.3557,39.5041,39.3359,39.4546,39520.0
2022-06-14 14:40:00,39.88,39.92,39.67,39.69,40883.0,39.4447,39.4843,39.237,39.2568,40883.0
2022-06-14 14:45:00,39.7,39.73,39.59,39.61,62836.0,39.2667,39.2964,39.1579,39.1777,62836.0
2022-06-14 14:50:00,39.61,39.61,39.46,39.47,59076.0,39.1777,39.1777,39.0293,39.0392,59076.0
2022-06-14 14:55:00,39.46,39.47,39.38,39.39,56063.0,39.0293,39.0392,38.9502,38.9601,56063.0
2022-06-14 15:00:00,39.39,39.42,39.29,39.41,33859.0,38.9601,38.9898,38.8612,38.9799,33859.0
2022-06-14 15:05:00,39.4,39.42,39.2,39.22,36318.0,38.97,38.9898,38.7722,38.7919,36318.0
2022-06-14 15:10:00,39.21,39.24,39.11,39.11,37831.0,38.7821,38.8117,38.6831,38.6831,37831.0
2022-06-14 15:15:00,39.11,39.12,39.04,39.08,41010.0,38.6831,38.693,38.6139,38.6535,41010.0
2022-06-14 15:20:00,39.08,39.11,39.0,39.02,51703.0,38.6535,38.6831,38.5743,38.5941,51703.0
2022-06-14 15:25:00,39.02,39.25,39.02,39.23,40854.0,38.5941,38.8216,38.5941,38.8018,40854.0
2022-06-14 15:30:00,39.24,39.57,39.24,39.48,67330.0,38.8117,39.1381,38.8117,39.0491,67330.0
2022-06-14 15:35:00,39.47,39.53,39.34,39.43,84388.0,39.0392,39.0986,38.9106,38.9997,84388.0
2022-06-14 15:40:00,39.43,39.52,39.36,39.4,95040.0,38.9997,39.0887,38.9304,38.97,95040.0
2022-06-14 15:45:00,39.4,39.63,39.31,39.58,145898.0,38.97,39.1975,38.881,39.148,145898.0
2022-06-14 15:50:00,39.58,39.6,39.47,39.48,145770.0,39.148,39.1678,39.0392,39.0491,145770.0
2022-06-14 15:55:00,39.48,39.49,39.4,39.49,264874.0,39.0491,39.059,38.97,39.059,264874.0
2022-06-15 09:30:00,39.92,39.98,39.53,39.8,153110.0,39.4843,39.5437,39.0986,39.3656,153110.0
2022-06-15 09:35:00,39.88,40.07,39.65,39.75,114820.0,39.4447,39.6327,39.2173,39.3162,114820.0
2022-06-15 09:40:00,39.68,40.1,39.61,39.79,98844.0,39.2469,39.6623,39.1777,39.3557,98844.0
2022-06-15 09:45:00,39.84,39.97,39.63,39.84,86715.0,39.4052,39.5338,39.1975,39.4052,86715.0
2022-06-15 09:50:00,39.84,40.21,39.83,39.95,120446.0,39.4052,39.7711,39.3953,39.514,120446.0
2022-06-15 09:55:00,39.93,40.33,39.79,39.87,132159.0,39.4942,39.8898,39.3557,39.4349,132159.0
2022-06-15 10:00:00,39.87,40.11,39.75,40.02,135241.0,39.4349,39.6722,39.3162,39.5832,135241.0
2022-06-15 10:05:00,40.0,40.25,39.97,40.13,114330.0,39.5634,39.8107,39.5338,39.692,114330.0
2022-06-15 10:10:00,40.14,40.29,40.13,40.18,98804.0,39.7019,39.8503,39.692,39.7415,98804.0
2022-06-15 10:15:00,40.16,40.28,39.99,40.02,105707.0,39.7217,39.8404,39.5535,39.5832,105707.0
2022-06-15 10:20:00,40.01,40.05,39.85,39.98,129236.0,39.5733,39.6129,39.4151,39.5437,129236.0
2022-06-15 10:25:00,39.96,40.0,39.79,39.91,97116.0,39.5239,39.5634,39.3557,39.4744,97116.0
2022-06-15 10:30:00,39.93,39.94,39.43,39.57,73151.0,39.4942,39.5041,38.9997,39.1381,73151.0
2022-06-15 10:35:00,39.57,39.76,39.54,39.7,55251.0,39.1381,39.3261,39.1085,39.2667,55251.0
2022-06-15 10:40:00,39.7,39.7,39.35,39.38,79244.0,39.2667,39.2667,38.9205,38.9502,79244.0
2022-06-15 10:45:00,39.37,39.43,39.23,39.38,75362.0,38.9403,38.9997,38.8018,38.9502,75362.0
2022-06-15 10:50:00,39.38,39.49,39.23,39.3,29998.0,38.9502,39.059,38.8018,38.8711,29998.0
2022-06-15 10:55:00,39.31,39.42,39.16,39.26,78042.0,38.881,38.9898,38.7326,38.8315,78042.0
2022-06-15 11:00:00,39.27,39.37,39.07,39.19,50481.0,38.8414,38.9403,38.6436,38.7623,50481.0
2022-06-15 11:05:00,39.21,39.27,39.11,39.2,35373.0,38.7821,38.8414,38.6831,38.7722,35373.0
2022-06-15 11:10:00,39.17,39.25,39.09,39.18,34548.0,38.7425,38.8216,38.6634,38.7524,34548.0
2022-06-15 11:15:00,39.17,39.47,39.14,39.44,51953.0,38.7425,39.0392,38.7128,39.0095,51953.0
2022-06-15 11:20:00,39.44,39.44,39.26,39.36,55364.0,39.0095,39.0095,38.8315,38.9304,55364.0
2022-06-15 11:25:00,39.34,39.42,39.3,39.38,24473.0,38.9106,38.9898,38.8711,38.9502,24473.0
2022-06-15 11:30:00,39.39,39.6,39.37,39.51,34662.0,38.9601,39.1678,38.9403,39.0788,34662.0
2022-06-15 11:35:00,39.5,39.88,39.48,39.86,40912.0,39.0689,39.4447,39.0491,39.425,40912.0
2022-06-15 11:40:00,39.87,39.87,39.71,39.74,49275.0,39.4349,39.4349,39.2766,39.3063,49275.0
2022-06-15 11:45:00,39.73,39.87,39.71,39.87,25460.0,39.2964,39.4349,39.2766,39.4349,25460.0
2022-06-15 11:50:00,39.86,39.89,39.76,39.81,31435.0,39.425,39.4546,39.3261,39.3755,31435.0
2022-06-15 11:55:00,39.8,39.92,39.79,39.89,18181.0,39.3656,39.4843,39.3557,39.4546,18181.0
2022-06-15 12:00:00,39.88,40.07,39.86,39.99,48608.0,39.4447,39.6327,39.425,39.5535,48608.0
2022-06-15 12:05:00,40.0,40.1,39.95,40.03,31122.0,39.5634,39.6623,39.514,39.5931,31122.0
2022-06-15 12:10:00,40.04,40.07,40.0,40.01,59151.0,39.603,39.6327,39.5634,39.5733,59151.0
2022-06-15 12:15:00,40.01,40.07,39.97,40.05,66647.0,39.5733,39.6327,39.5338,39.6129,66647.0
2022-06-15 12:20:00,40.06,40.29,40.06,40.28,53980.0,39.6228,39.8503,39.6228,39.8404,53980.0
2022-06-15 12:25:00,40.29,40.29,40.12,40.18,76321.0,39.8503,39.8503,39.6821,39.7415,76321.0
2022-06-15 12:30:00,40.18,40.39,40.12,40.23,145343.0,39.7415,39.9492,39.6821,39.7909,145343.0
2022-06-15 12:35:00,40.23,40.23,40.12,40.16,178370.0,39.7909,39.7909,39.6821,39.7217,178370.0
2022-06-15 12:40:00,40.16,40.19,40.07,40.1,174964.0,39.7217,39.7514,39.6327,39.6623,174964.0
2022-06-15 12:45:00,40.1,40.18,40.05,40.16,41874.0,39.6623,39.7415,39.6129,39.7217,41874.0
2022-06-15 12:50:00,40.17,40.18,39.92,39.92,45163.0,39.7316,39.7415,39.4843,39.4843,45163.0
2022-06-15 12:55:00,39.91,39.91,39.62,39.67,30160.0,39.4744,39.4744,39.1876,39.237,30160.0
2022-06-15 13:00:00,39.66,39.85,39.65,39.81,21143.0,39.2271,39.4151,39.2173,39.3755,21143.0
2022-06-15 13:05:00,39.85,39.86,39.68,39.77,28167.0,39.4151,39.425,39.2469,39.3359,28167.0
2022-06-15 13:10:00,39.78,40.02,39.77,39.91,34487.0,39.3458,39.5832,39.3359,39.4744,34487.0
2022-06-15 13:15:00,39.92,39.94,39.86,39.91,24877.0,39.4843,39.5041,39.425,39.4744,24877.0
2022-06-15 13:20:00,39.9,39.93,39.83,39.83,39859.0,39.4645,39.4942,39.3953,39.3953,39859.0
2022-06-15 13:25:00,39.82,40.02,39.81,39.93,28266.0,39.3854,39.5832,39.3755,39.4942,28266.0
2022-06-15 13:30:00,39.91,39.95,39.89,39.92,33021.0,39.4744,39.514,39.4546,39.4843,33021.0
2022-06-15 13:35:00,39.92,39.99,39.89,39.96,29469.0,39.4843,39.5535,39.4546,39.5239,29469.0
2022-06-15 13:40:00,39.96,39.96,39.85,39.9,19673.0,39.5239,39.5239,39.4151,39.4645,19673.0
2022-06-15 13:45:00,39.9,39.9,39.65,39.76,76007.0,39.4645,39.4645,39.2173,39.3261,76007.0
2022-06-15 13:50:00,39.74,39.91,39.71,39.88,91724.0,39.3063,39.4744,39.2766,39.4447,91724.0
2022-06-15 13:55:00,39.86,40.16,39.86,40.01,65157.0,39.425,39.7217,39.425,39.5733,65157.0
2022-06-15 14:00:00,40.01,40.3,39.39,39.54,91984.0,39.5733,39.8602,38.9601,39.1085,91984.0
2022-06-15 14:05:00,39.49,39.64,39.14,39.49,61268.0,39.059,39.2074,38.7128,39.059,61268.0
2022-06-15 14:10:00,39.48,39.61,39.23,39.5,76410.0,39.0491,39.1777,38.8018,39.0689,76410.0
2022-06-15 14:15:00,39.48,39.93,39.4,39.73,43406.0,39.0491,39.4942,38.97,39.2964,43406.0
2022-06-15 14:20:00,39.7,39.81,39.22,39.39,37370.0,39.2667,39.3755,38.7919,38.9601,37370.0
2022-06-15 14:25:00,39.41,39.57,39.31,39.34,32965.0,38.9799,39.1381,38.881,38.9106,32965.0
2022-06-15 14:30:00,39.36,39.4,38.8,39.04,96530.0,38.9304,38.97,38.3765,38.6139,96530.0
2022-06-15 14:35:00,39.08,39.69,39.02,39.56,107414.0,38.6535,39.2568,38.5941,39.1282,107414.0
2022-06-15 14:40:00,39.52,40.3,39.44,40.19,223541.0,39.0887,39.8602,39.0095,39.7514,223541.0
2022-06-15 14:45:00,40.23,40.32,39.83,39.94,200989.0,39.7909,39.8799,39.3953,39.5041,200989.0
2022-06-15 14:50:00,39.96,40.03,39.41,39.58,58715.0,39.5239,39.5931,38.9799,39.148,58715.0
2022-06-15 14:55:00,39.6,39.67,39.05,39.36,96515.0,39.1678,39.237,38.6238,38.9304,96515.0
2022-06-15 15:00:00,39.37,39.77,39.34,39.59,44618.0,38.9403,39.3359,38.9106,39.1579,44618.0
2022-06-15 15:05:00,39.6,39.84,39.48,39.73,59664.0,39.1678,39.4052,39.0491,39.2964,59664.0
2022-06-15 15:10:00,39.72,39.91,39.45,39.59,80345.0,39.2865,39.4744,39.0194,39.1579,80345.0
2022-06-15 15:15:00,39.52,39.68,39.45,39.49,42505.0,39.0887,39.2469,39.0194,39.059,42505.0
2022-06-15 15:20:00,39.51,39.99,39.5,39.95,53874.0,39.0788,39.5535,39.0689,39.514,53874.0
2022-06-15 15:25:00,39.94,40.09,39.87,40.07,106148.0,39.5041,39.6525,39.4349,39.6327,106148.0
2022-06-15 15:30:00,40.06,40.38,40.0,40.34,308400.0,39.6228,39.9393,39.5634,39.8997,308400.0
2022-06-15 15:35:00,40.36,40.41,40.06,40.06,140729.0,39.9195,39.969,39.6228,39.6228,140729.0
2022-06-15 15:40:00,40.05,40.07,39.9,39.9,139553.0,39.6129,39.6327,39.4645,39.4645,139553.0
2022-06-15 15:45:00,39.89,40.01,39.85,39.99,139369.0,39.4546,39.5733,39.4151,39.5535,139369.0
2022-06-15 15:50:00,40.0,40.01,39.71,39.75,184881.0,39.5634,39.5733,39.2766,39.3162,184881.0
2022-06-15 15:55:00,39.76,39.87,39.62,39.72,329250.0,39.3261,39.4349,39.1876,39.2865,329250.0
2022-06-16 09:30:00,38.36,38.52,37.67,37.7,187020.0,37.9413,38.0996,37.2589,37.2885,187020.0
2022-06-16 09:35:00,37.69,37.91,37.24,37.26,140375.0,37.2786,37.4962,36.8336,36.8533,140375.0
2022-06-16 09:40:00,37.25,37.55,37.02,37.35,98967.0,36.8434,37.1402,36.616,36.9424,98967.0
2022-06-16 09:45:00,37.31,37.64,37.3,37.46,66155.0,36.9028,37.2292,36.8929,37.0512,66155.0
2022-06-16 09:50:00,37.45,37.45,37.04,37.16,97366.0,37.0413,37.0413,36.6357,36.7544,97366.0
2022-06-16 09:55:00,37.12,37.21,36.85,36.85,143996.0,36.7149,36.8039,36.4478,36.4478,143996.0
2022-06-16 10:00:00,36.85,36.85,36.47,36.47,172279.0,36.4478,36.4478,36.072,36.072,172279.0
2022-06-16 10:05:00,36.5,36.55,36.02,36.27,275596.0,36.1016,36.1511,35.6269,35.8741,275596.0
2022-06-16 10:10:00,36.27,36.43,36.11,36.37,102296.0,35.8741,36.0324,35.7159,35.9731,102296.0
2022-06-16 10:15:00,36.38,36.57,36.34,36.47,96973.0,35.9829,36.1709,35.9434,36.072,96973.0
2022-06-16 10:20:00,36.46,36.69,36.29,36.61,69316.0,36.0621,36.2896,35.8939,36.2104,69316.0
2022-06-16 10:25:00,36.62,36.8,36.52,36.78,89649.0,36.2203,36.3984,36.1214,36.3786,89649.0
2022-06-16 10:30:00,36.76,36.82,36.55,36.55,122268.0,36.3588,36.4181,36.1511,36.1511,122268.0
2022-06-16 10:35:00,36.52,36.52,36.32,36.36,68260.0,36.1214,36.1214,35.9236,35.9632,68260.0
2022-06-16 10:40:00,36.35,36.53,36.31,36.31,58511.0,35.9533,36.1313,35.9137,35.9137,58511.0
2022-06-16 10:45:00,36.3,36.38,36.13,36.13,94188.0,35.9038,35.9829,35.7357,35.7357,94188.0
2022-06-16 10:50:00,36.12,36.24,36.02,36.16,116585.0,35.7258,35.8445,35.6269,35.7653,116585.0
2022-06-16 10:55:00,36.16,36.35,36.1,36.1,93131.0,35.7653,35.9533,35.706,35.706,93131.0
2022-06-16 11:00:00,36.12,36.31,36.11,36.18,87082.0,35.7258,35.9137,35.7159,35.7851,87082.0
2022-06-16 11:05:00,36.18,36.36,36.1,36.36,65282.0,35.7851,35.9632,35.706,35.9632,65282.0
2022-06-16 11:10:00,36.37,36.5,36.3,36.45,68086.0,35.9731,36.1016,35.9038,36.0522,68086.0
2022-06-16 11:15:00,36.44,36.61,36.29,36.34,52429.0,36.0423,36.2104,35.8939,35.9434,52429.0
2022-06-16 11:20:00,36.35,36.62,36.29,36.54,52426.0,35.9533,36.2203,35.8939,36.1412,52426.0
2022-06-16 11:25:00,36.54,36.8,36.46,36.61,63834.0,36.1412,36.3984,36.0621,36.2104,63834.0
2022-06-16 11:30:00,36.61,36.64,36.39,36.4,49126.0,36.2104,36.2401,35.9928,36.0027,49126.0
2022-06-16 11:35:00,36.39,36.59,36.34,36.57,68915.0,35.9928,36.1907,35.9434,36.1709,68915.0
2022-06-16 11:40:00,36.63,36.69,36.47,36.64,101301.0,36.2302,36.2896,36.072,36.2401,101301.0
2022-06-16 11:45:00,36.63,36.63,36.23,36.29,80726.0,36.2302,36.2302,35.8346,35.8939,80726.0
2022-06-16 11:50:00,36.28,36.31,36.1,36.13,49756.0,35.884,35.9137,35.706,35.7357,49756.0
2022-06-16 11:55:00,36.13,36.2,36.05,36.2,71281.0,35.7357,35.8049,35.6565,35.8049,71281.0
2022-06-16 12:00:00,36.22,36.28,35.97,36.06,120145.0,35.8247,35.884,35.5774,35.6664,120145.0
2022-06-16 12:05:00,36.06,36.1,35.95,35.95,147451.0,35.6664,35.706,35.5576,35.5576,147451.0
2022-06-16 12:10:00,35.92,36.05,35.91,35.91,102703.0,35.528,35.6565,35.5181,35.5181,102703.0
2022-06-16 12:15:00,35.9,36.01,35.83,35.9,81124.0,35.5082,35.617,35.4389,35.5082,81124.0
2022-06-16 12:20:00,35.9,35.94,35.74,35.75,63614.0,35.5082,35.5477,35.3499,35.3598,63614.0
2022-06-16 12:25:00,35.76,35.87,35.71,35.83,65843.0,35.3697,35.4785,35.3203,35.4389,65843.0
2022-06-16 12:30:00,35.82,35.84,35.63,35.65,41001.0,35.4291,35.4488,35.2411,35.2609,41001.0
2022-06-16 12:35:00,35.65,35.71,35.56,35.66,54391.0,35.2609,35.3203,35.1719,35.2708,54391.0
2022-06-16 12:40:00,35.68,35.75,35.58,35.69,33188.0,35.2906,35.3598,35.1917,35.3005,33188.0
2022-06-16 12:45:00,35.69,36.0,35.61,35.91,76728.0,35.3005,35.6071,35.2213,35.5181,76728.0
2022-06-16 12:50:00,35.88,36.02,35.84,35.86,77068.0,35.4884,35.6269,35.4488,35.4686,77068.0
2022-06-16 12:55:00,35.83,35.83,35.73,35.76,51803.0,35.4389,35.4389,35.34,35.3697,51803.0
2022-06-16 13:00:00,35.76,35.84,35.6,35.62,44700.0,35.3697,35.4488,35.2115,35.2312,44700.0
2022-06-16 13:05:00,35.63,35.84,35.57,35.82,75512.0,35.2411,35.4488,35.1818,35.4291,75512.0
2022-06-16 13:10:00,35.82,35.84,35.69,35.79,53048.0,35.4291,35.4488,35.3005,35.3994,53048.0
2022-06-16 13:15:00,35.77,35.8,35.62,35.63,56003.0,35.3796,35.4093,35.2312,35.2411,56003.0
2022-06-16 13:20:00,35.63,35.65,35.6,35.61,51084.0,35.2411,35.2609,35.2115,35.2213,51084.0
2022-06-16 13:25:00,35.6,35.94,35.59,35.87,64681.0,35.2115,35.5477,35.2016,35.4785,64681.0
2022-06-16 13:30:00,35.86,35.99,35.77,35.95,74891.0,35.4686,35.5972,35.3796,35.5576,74891.0
2022-06-16 13:35:00,35.94,35.95,35.74,35.87,70581.0,35.5477,35.5576,35.3499,35.4785,70581.0
2022-06-16 13:40:00,35.89,35.92,35.53,35.53,98274.0,35.4983,35.528,35.1422,35.1422,98274.0
2022-06-16 13:45:00,35.54,35.62,35.5,35.6,123555.0,35.1521,35.2312,35.1125,35.2115,123555.0
2022-06-16 13:50:00,35.6,35.62,35.53,35.54,87431.0,35.2115,35.2312,35.1422,35.1521,87431.0
2022-06-16 13:55:00,35.54,35.56,35.3,35.33,89501.0,35.1521,35.1719,34.9147,34.9444,89501.0
2022-06-16 14:00:00,35.3,35.44,35.26,35.27,109767.0,34.9147,35.0532,34.8752,34.8851,109767.0
2022-06-16 14:05:00,35.28,35.3,35.22,35.23,60871.0,34.8949,34.9147,34.8356,34.8455,60871.0
2022-06-16 14:10:00,35.23,35.3,35.14,35.25,147036.0,34.8455,34.9147,34.7565,34.8653,147036.0
2022-06-16 14:15:00,35.24,35.27,35.15,35.15,75830.0,34.8554,34.8851,34.7664,34.7664,75830.0
2022-06-16 14:20:00,35.13,35.14,35.02,35.04,108389.0,34.7466,34.7565,34.6378,34.6576,108389.0
2022-06-16 14:25:00,35.02,35.04,34.97,34.98,132606.0,34.6378,34.6576,34.5883,34.5982,132606.0
2022-06-16 14:30:00,34.98,35.01,34.91,34.98,116877.0,34.5982,34.6279,34.529,34.5982,116877.0
2022-06-16 14:35:00,34.98,35.01,34.92,34.93,55458.0,34.5982,34.6279,34.5389,34.5488,55458.0
2022-06-16 14:40:00,34.93,35.06,34.93,35.0,110432.0,34.5488,34.6773,34.5488,34.618,110432.0
2022-06-16 14:45:00,35.01,35.04,34.83,34.87,126155.0,34.6279,34.6576,34.4499,34.4894,126155.0
2022-06-16 14:50:00,34.87,34.98,34.86,34.9,91362.0,34.4894,34.5982,34.4795,34.5191,91362.0
2022-06-16 14:55:00,34.91,35.01,34.89,35.01,45861.0,34.529,34.6279,34.5092,34.6279,45861.0
2022-06-16 15:00:00,34.99,35.23,34.98,35.16,85186.0,34.6081,34.8455,34.5982,34.7763,85186.0
2022-06-16 15:05:00,35.15,35.33,35.08,35.33,63229.0,34.7664,34.9444,34.6971,34.9444,63229.0
2022-06-16 15:10:00,35.33,35.41,35.23,35.25,44411.0,34.9444,35.0235,34.8455,34.8653,44411.0
2022-06-16 15:15:00,35.25,35.38,35.2,35.38,42515.0,34.8653,34.9939,34.8158,34.9939,42515.0
2022-06-16 15:20:00,35.39,35.46,35.37,35.37,54784.0,35.0037,35.073,34.984,34.984,54784.0
2022-06-16 15:25:00,35.37,35.52,35.37,35.48,80245.0,34.984,35.1323,34.984,35.0928,80245.0
2022-06-16 15:30:00,35.48,35.51,35.29,35.3,150044.0,35.0928,35.1224,34.9048,34.9147,150044.0
2022-06-16 15:35:00,35.28,35.34,35.27,35.29,80410.0,34.8949,34.9543,34.8851,34.9048,80410.0
2022-06-16 15:40:00,35.29,35.43,35.29,35.41,80338.0,34.9048,35.0433,34.9048,35.0235,80338.0
2022-06-16 15:45:00,35.41,35.43,35.16,35.16,165883.0,35.0235,35.0433,34.7763,34.7763,165883.0
2022-06-16 15:50:00,35.17,35.23,35.0,35.05,267000.0,34.7861,34.8455,34.618,34.6675,267000.0
2022-06-16 15:55:00,35.05,35.17,35.0,35.15,472517.0,34.6675,34.7861,34.618,34.7664,472517.0
2022-06-17 09:30:00,35.51,35.57,34.7,34.71,636152.0,35.1224,35.1818,34.3213,34.3312,636152.0
2022-06-17 09:35:00,34.7,35.15,34.66,34.99,280108.0,34.3213,34.7664,34.2817,34.6081,280108.0
2022-06-17 09:40:00,34.98,35.69,34.94,35.26,257807.0,34.5982,35.3005,34.5587,34.8752,257807.0
2022-06-17 09:45:00,35.27,35.59,35.06,35.54,237117.0,34.8851,35.2016,34.6773,35.1521,237117.0
2022-06-17 09:50:00,35.52,35.83,35.48,35.68,219763.0,35.1323,35.4389,35.0928,35.2906,219763.0
2022-06-17 09:55:00,35.68,35.8,35.43,35.44,104937.0,35.2906,35.4093,35.0433,35.0532,104937.0
2022-06-17 10:00:00,35.44,35.46,34.89,35.1,150441.0,35.0532,35.073,34.5092,34.7169,150441.0
2022-06-17 10:05:00,35.11,35.19,34.96,34.98,82563.0,34.7268,34.8059,34.5784,34.5982,82563.0
2022-06-17 10:10:00,34.99,35.15,34.88,34.88,88735.0,34.6081,34.7664,34.4993,34.4993,88735.0
2022-06-17 10:15:00,34.88,34.88,34.6,34.64,109223.0,34.4993,34.4993,34.2224,34.2619,109223.0
2022-06-17 10:20:00,34.64,34.64,34.26,34.35,110850.0,34.2619,34.2619,33.8861,33.9751,110850.0
2022-06-17 10:25:00,34.36,34.54,34.36,34.47,66545.0,33.985,34.163,33.985,34.0938,66545.0
2022-06-17 10:30:00,34.47,34.55,34.22,34.25,82299.0,34.0938,34.1729,33.8465,33.8762,82299.0
2022-06-17 10:35:00,34.23,34.78,34.1,34.57,83385.0,33.8564,34.4004,33.7278,34.1927,83385.0
2022-06-17 10:40:00,34.57,34.82,34.5,34.79,35604.0,34.1927,34.44,34.1235,34.4103,35604.0
2022-06-17 10:45:00,34.77,34.77,34.59,34.71,55035.0,34.3905,34.3905,34.2125,34.3312,55035.0
2022-06-17 10:50:00,34.69,35.07,34.66,35.06,53703.0,34.3114,34.6872,34.2817,34.6773,53703.0
2022-06-17 10:55:00,35.07,35.49,35.05,35.42,83014.0,34.6872,35.1027,34.6675,35.0334,83014.0
2022-06-17 11:00:00,35.41,35.65,35.17,35.48,129146.0,35.0235,35.2609,34.7861,35.0928,129146.0
2022-06-17 11:05:00,35.46,35.81,35.42,35.69,52595.0,35.073,35.4192,35.0334,35.3005,52595.0
2022-06-17 11:10:00,35.68,35.71,35.52,35.59,61293.0,35.2906,35.3203,35.1323,35.2016,61293.0
2022-06-17 11:15:00,35.58,36.2,35.56,36.07,152597.0,35.1917,35.8049,35.1719,35.6763,152597.0
2022-06-17 11:20:00,36.08,36.13,35.93,35.97,76075.0,35.6862,35.7357,35.5379,35.5774,76075.0
2022-06-17 11:25:00,35.96,36.22,35.89,36.02,80058.0,35.5675,35.8247,35.4983,35.6269,80058.0
2022-06-17 11:30:00,36.04,36.3,35.96,35.96,237783.0,35.6467,35.9038,35.5675,35.5675,237783.0
2022-06-17 11:35:00,35.97,36.01,35.76,35.82,126422.0,35.5774,35.617,35.3697,35.4291,126422.0
2022-06-17 11:40:00,35.84,36.0,35.76,35.77,96634.0,35.4488,35.6071,35.3697,35.3796,96634.0
2022-06-17 11:45:00,35.77,35.9,35.64,35.85,76123.0,35.3796,35.5082,35.251,35.4587,76123.0
2022-06-17 11:50:00,35.86,35.92,35.72,35.84,94186.0,35.4686,35.528,35.3301,35.4488,94186.0
2022-06-17 11:55:00,35.86,35.86,35.68,35.7,58414.0,35.4686,35.4686,35.2906,35.3104,58414.0
2022-06-17 12:00:00,35.68,35.68,35.56,35.65,86604.0,35.2906,35.2906,35.1719,35.2609,86604.0
2022-06-17 12:05:00,35.65,35.81,35.6,35.78,42678.0,35.2609,35.4192,35.2115,35.3895,42678.0
2022-06-17 12:10:00,35.77,35.98,35.73,35.97,58941.0,35.3796,35.5873,35.34,35.5774,58941.0
2022-06-17 12:15:00,35.97,36.05,35.88,35.91,79865.0,35.5774,35.6565,35.4884,35.5181,79865.0
2022-06-17 12:20:00,35.9,36.02,35.9,35.99,89543.0,35.5082,35.6269,35.5082,35.5972,89543.0
2022-06-17 12:25:00,36.0,36.2,35.96,36.2,146778.0,35.6071,35.8049,35.5675,35.8049,146778.0
2022-06-17 12:30:00,36.19,36.21,36.03,36.18,80982.0,35.795,35.8148,35.6368,35.7851,80982.0
2022-06-17 12:35:00,36.18,36.19,36.03,36.17,56140.0,35.7851,35.795,35.6368,35.7752,56140.0
2022-06-17 12:40:00,36.18,36.2,36.04,36.16,41688.0,35.7851,35.8049,35.6467,35.7653,41688.0
2022-06-17 12:45:00,36.17,36.26,36.04,36.25,41116.0,35.7752,35.8643,35.6467,35.8544,41116.0
2022-06-17 12:50:00,36.25,36.26,36.07,36.14,39178.0,35.8544,35.8643,35.6763,35.7456,39178.0
2022-06-17 12:55:00,36.15,36.26,36.12,36.2,47020.0,35.7555,35.8643,35.7258,35.8049,47020.0
2022-06-17 13:00:00,36.2,36.33,36.13,36.32,54344.0,35.8049,35.9335,35.7357,35.9236,54344.0
2022-06-17 13:05:00,36.31,36.55,36.28,36.52,113463.0,35.9137,36.1511,35.884,36.1214,113463.0
2022-06-17 13:10:00,36.52,36.72,36.46,36.53,114232.0,36.1214,36.3192,36.0621,36.1313,114232.0
2022-06-17 13:15:00,36.53,36.79,36.51,36.64,101242.0,36.1313,36.3885,36.1115,36.2401,101242.0
2022-06-17 13:20:00,36.62,36.67,36.51,36.58,78796.0,36.2203,36.2698,36.1115,36.1808,78796.0
2022-06-17 13:25:00,36.58,36.59,36.42,36.45,39703.0,36.1808,36.1907,36.0225,36.0522,39703.0
2022-06-17 13:30:00,36.48,36.63,36.47,36.6,80212.0,36.0819,36.2302,36.072,36.2005,80212.0
2022-06-17 13:35:00,36.61,36.74,36.56,36.65,43118.0,36.2104,36.339,36.161,36.25,43118.0
2022-06-17 13:40:00,36.67,36.86,36.6,36.79,62475.0,36.2698,36.4577,36.2005,36.3885,62475.0
2022-06-17 13:45:00,36.79,36.8,36.54,36.67,48674.0,36.3885,36.3984,36.1412,36.2698,48674.0
2022-06-17 13:50:00,36.66,36.79,36.66,36.77,41524.0,36.2599,36.3885,36.2599,36.3687,41524.0
2022-06-17 13:55:00,36.76,36.94,36.73,36.94,130228.0,36.3588,36.5368,36.3291,36.5368,130228.0
2022-06-17 14:00:00,36.96,37.23,36.93,37.05,168871.0,36.5566,36.8237,36.5269,36.6456,168871.0
2022-06-17 14:05:00,37.05,37.13,36.95,37.09,35915.0,36.6456,36.7248,36.5467,36.6852,35915.0
2022-06-17 14:10:00,37.09,37.09,36.97,37.09,46949.0,36.6852,36.6852,36.5665,36.6852,46949.0
2022-06-17 14:15:00,37.09,37.35,36.97,37.32,76495.0,36.6852,36.9424,36.5665,36.9127,76495.0
2022-06-17 14:20:00,37.28,37.45,37.28,37.4,80964.0,36.8731,37.0413,36.8731,36.9918,80964.0
2022-06-17 14:25:00,37.41,37.42,37.26,37.28,44207.0,37.0017,37.0116,36.8533,36.8731,44207.0
2022-06-17 14:30:00,37.27,37.27,37.05,37.12,53051.0,36.8632,36.8632,36.6456,36.7149,53051.0
2022-06-17 14:35:00,37.14,37.19,37.05,37.19,110380.0,36.7346,36.7841,36.6456,36.7841,110380.0
2022-06-17 14:40:00,37.19,37.32,37.12,37.14,161148.0,36.7841,36.9127,36.7149,36.7346,161148.0
2022-06-17 14:45:00,37.15,37.19,37.04,37.08,133395.0,36.7445,36.7841,36.6357,36.6753,133395.0
2022-06-17 14:50:00,37.08,37.15,37.03,37.08,55235.0,36.6753,36.7445,36.6258,36.6753,55235.0
2022-06-17 14:55:00,37.08,37.16,37.02,37.09,73767.0,36.6753,36.7544,36.616,36.6852,73767.0
2022-06-17 15:00:00,37.1,37.13,36.9,36.97,51671.0,36.6951,36.7248,36.4973,36.5665,51671.0
2022-06-17 15:05:00,36.97,37.09,36.94,36.94,79487.0,36.5665,36.6852,36.5368,36.5368,79487.0
2022-06-17 15:10:00,36.95,36.97,36.73,36.75,69419.0,36.5467,36.5665,36.3291,36.3489,69419.0
2022-06-17 15:15:00,36.75,37.46,36.68,36.92,135627.0,36.3489,37.0512,36.2797,36.517,135627.0
2022-06-17 15:20:00,36.91,37.05,36.91,37.03,69696.0,36.5072,36.6456,36.5072,36.6258,69696.0
2022-06-17 15:25:00,37.04,37.06,36.97,37.05,92266.0,36.6357,36.6555,36.5665,36.6456,92266.0
2022-06-17 15:30:00,37.06,37.06,36.91,36.94,82476.0,36.6555,36.6555,36.5072,36.5368,82476.0
2022-06-17 15:35:00,36.93,37.04,36.92,37.03,79668.0,36.5269,36.6357,36.517,36.6258,79668.0
2022-06-17 15:40:00,37.03,37.04,36.96,37.01,87577.0,36.6258,36.6357,36.5566,36.6061,87577.0
2022-06-17 15:45:00,37.0,37.08,36.91,37.05,147347.0,36.5962,36.6753,36.5072,36.6456,147347.0
2022-06-17 15:50:00,37.05,37.27,37.04,37.26,272497.0,36.6456,36.8632,36.6357,36.8533,272497.0
2022-06-17 15:55:00,37.25,37.41,37.23,37.3,383575.0,36.8434,37.0017,36.8237,36.8929,383575.0
2022-06-21 09:30:00,37.82,38.0,37.22,37.4,374584.0,37.4072,37.5853,36.8138,36.9918,374584.0
2022-06-21 09:35:00,37.43,37.45,36.68,36.9,138861.0,37.0215,37.0413,36.2797,36.4973,138861.0
2022-06-21 09:40:00,36.95,37.15,36.75,37.0,221943.0,36.5467,36.7445,36.3489,36.5962,221943.0
2022-06-21 09:45:00,36.97,37.0,36.41,36.8,107096.0,36.5665,36.5962,36.0126,36.3984,107096.0
2022-06-21 09:50:00,36.83,37.2,36.77,37.17,148803.0,36.428,36.794,36.3687,36.7643,148803.0
2022-06-21 09:55:00,37.19,37.55,37.14,37.51,177921.0,36.7841,37.1402,36.7346,37.1006,177921.0
2022-06-21 10:00:00,37.51,37.75,37.38,37.57,132126.0,37.1006,37.338,36.972,37.16,132126.0
2022-06-21 10:05:00,37.55,37.63,37.17,37.27,157911.0,37.1402,37.2193,36.7643,36.8632,157911.0
2022-06-21 10:10:00,37.3,37.45,37.22,37.29,126945.0,36.8929,37.0413,36.8138,36.883,126945.0
2022-06-21 10:15:00,37.27,37.51,37.2,37.45,82156.0,36.8632,37.1006,36.794,37.0413,82156.0
2022-06-21 10:20:00,37.46,37.46,37.21,37.29,79342.0,37.0512,37.0512,36.8039,36.883,79342.0
2022-06-21 10:25:00,37.29,37.35,37.17,37.3,136995.0,36.883,36.9424,36.7643,36.8929,136995.0
2022-06-21 10:30:00,37.32,37.42,37.12,37.2,93352.0,36.9127,37.0116,36.7149,36.794,93352.0
2022-06-21 10:35:00,37.22,37.4,37.1,37.31,81403.0,36.8138,36.9918,36.6951,36.9028,81403.0
2022-06-21 10:40:00,37.33,37.42,37.29,37.4,97137.0,36.9226,37.0116,36.883,36.9918,97137.0
2022-06-21 10:45:00,37.43,37.6,37.41,37.6,110435.0,37.0215,37.1896,37.0017,37.1896,110435.0
2022-06-21 10:50:00,37.62,37.69,37.55,37.59,51525.0,37.2094,37.2786,37.1402,37.1797,51525.0
2022-06-21 10:55:00,37.56,37.57,37.44,37.45,34642.0,37.1501,37.16,37.0314,37.0413,34642.0
2022-06-21 11:00:00,37.44,37.47,37.31,37.32,44671.0,37.0314,37.061,36.9028,36.9127,44671.0
2022-06-21 11:05:00,37.27,37.41,37.21,37.32,62825.0,36.8632,37.0017,36.8039,36.9127,62825.0
2022-06-21 11:10:00,37.31,37.32,37.14,37.23,39275.0,36.9028,36.9127,36.7346,36.8237,39275.0
2022-06-21 11:15:00,37.21,37.28,37.16,37.22,28897.0,36.8039,36.8731,36.7544,36.8138,28897.0
2022-06-21 11:20:00,37.21,37.27,37.02,37.09,43647.0,36.8039,36.8632,36.616,36.6852,43647.0
2022-06-21 11:25:00,37.08,37.22,37.07,37.16,36014.0,36.6753,36.8138,36.6654,36.7544,36014.0
2022-06-21 11:30:00,37.16,37.17,36.87,36.87,108784.0,36.7544,36.7643,36.4676,36.4676,108784.0
2022-06-21 11:35:00,36.9,36.98,36.64,36.66,112959.0,36.4973,36.5764,36.2401,36.2599,112959.0
2022-06-21 11:40:00,36.66,36.85,36.6,36.85,39545.0,36.2599,36.4478,36.2005,36.4478,39545.0
2022-06-21 11:45:00,36.86,36.94,36.75,36.9,60804.0,36.4577,36.5368,36.3489,36.4973,60804.0
2022-06-21 11:50:00,36.9,36.91,36.75,36.76,46900.0,36.4973,36.5072,36.3489,36.3588,46900.0
2022-06-21 11:55:00,36.77,36.85,36.75,36.78,19214.0,36.3687,36.4478,36.3489,36.3786,19214.0
2022-06-21 12:00:00,36.77,36.95,36.77,36.93,95333.0,36.3687,36.5467,36.3687,36.5269,95333.0
2022-06-21 12:05:00,36.93,37.01,36.85,36.89,49891.0,36.5269,36.6061,36.4478,36.4874,49891.0
2022-06-21 12:10:00,36.9,36.94,36.73,36.88,38041.0,36.4973,36.5368,36.3291,36.4775,38041.0
2022-06-21 12:15:00,36.89,37.01,36.85,36.98,24360.0,36.4874,36.6061,36.4478,36.5764,24360.0
2022-06-21 12:20:00,37.0,37.06,36.94,37.04,22296.0,36.5962,36.6555,36.5368,36.6357,22296.0
2022-06-21 12:25:00,37.03,37.08,36.97,37.08,30919.0,36.6258,36.6753,36.5665,36.6753,30919.0
2022-06-21 12:30:00,37.09,37.22,37.05,37.19,54330.0,36.6852,36.8138,36.6456,36.7841,54330.0
2022-06-21 12:35:00,37.23,37.4,37.23,37.39,40062.0,36.8237,36.9918,36.8237,36.9819,40062.0
2022-06-21 12:40:00,37.38,37.44,37.33,37.36,46045.0,36.972,37.0314,36.9226,36.9522,46045.0
2022-06-21 12:45:00,37.35,37.38,37.33,37.38,33400.0,36.9424,36.972,36.9226,36.972,33400.0
2022-06-21 12:50:00,37.38,37.56,37.34,37.54,59357.0,36.972,37.1501,36.9325,37.1303,59357.0
2022-06-21 12:55:00,37.53,37.61,37.51,37.59,35310.0,37.1204,37.1995,37.1006,37.1797,35310.0
2022-06-21 13:00:00,37.59,37.61,37.5,37.56,40829.0,37.1797,37.1995,37.0907,37.1501,40829.0
2022-06-21 13:05:00,37.56,37.57,37.45,37.52,36446.0,37.1501,37.16,37.0413,37.1105,36446.0
2022-06-21 13:10:00,37.53,37.59,37.47,37.57,30541.0,37.1204,37.1797,37.061,37.16,30541.0
2022-06-21 13:15:00,37.58,37.59,37.4,37.4,30172.0,37.1698,37.1797,36.9918,36.9918,30172.0
2022-06-21 13:20:00,37.41,37.46,37.37,37.43,32235.0,37.0017,37.0512,36.9621,37.0215,32235.0
2022-06-21 13:25:00,37.43,37.45,37.32,37.33,25058.0,37.0215,37.0413,36.9127,36.9226,25058.0
2022-06-21 13:30:00,37.32,37.49,37.32,37.45,21444.0,36.9127,37.0808,36.9127,37.0413,21444.0
2022-06-21 13:35:00,37.46,37.46,37.35,37.35,20227.0,37.0512,37.0512,36.9424,36.9424,20227.0
2022-06-21 13:40:00,37.33,37.39,37.31,37.34,21212.0,36.9226,36.9819,36.9028,36.9325,21212.0
2022-06-21 13:45:00,37.34,37.34,37.25,37.26,13727.0,36.9325,36.9325,36.8434,36.8533,13727.0
2022-06-21 13:50:00,37.26,37.33,37.25,37.28,22241.0,36.8533,36.9226,36.8434,36.8731,22241.0
2022-06-21 13:55:00,37.28,37.32,37.14,37.32,52227.0,36.8731,36.9127,36.7346,36.9127,52227.0
2022-06-21 14:00:00,37.29,37.32,37.19,37.32,56618.0,36.883,36.9127,36.7841,36.9127,56618.0
2022-06-21 14:05:00,37.31,37.42,37.26,37.41,55206.0,36.9028,37.0116,36.8533,37.0017,55206.0
2022-06-21 14:10:00,37.43,37.44,37.25,37.26,20761.0,37.0215,37.0314,36.8434,36.8533,20761.0
2022-06-21 14:15:00,37.26,37.37,37.26,37.33,24806.0,36.8533,36.9621,36.8533,36.9226,24806.0
2022-06-21 14:20:00,37.32,37.36,37.29,37.31,22466.0,36.9127,36.9522,36.883,36.9028,22466.0
2022-06-21 14:25:00,37.31,37.36,37.25,37.33,22720.0,36.9028,36.9522,36.8434,36.9226,22720.0
2022-06-21 14:30:00,37.36,37.39,37.3,37.39,38023.0,36.9522,36.9819,36.8929,36.9819,38023.0
2022-06-21 14:35:00,37.4,37.41,37.24,37.24,45833.0,36.9918,37.0017,36.8336,36.8336,45833.0
2022-06-21 14:40:00,37.25,37.36,37.22,37.23,48614.0,36.8434,36.9522,36.8138,36.8237,48614.0
2022-06-21 14:45:00,37.25,37.27,37.19,37.21,25429.0,36.8434,36.8632,36.7841,36.8039,25429.0
2022-06-21 14:50:00,37.2,37.3,37.2,37.26,43388.0,36.794,36.8929,36.794,36.8533,43388.0
2022-06-21 14:55:00,37.27,37.29,37.18,37.19,20791.0,36.8632,36.883,36.7742,36.7841,20791.0
2022-06-21 15:00:00,37.18,37.26,37.15,37.26,55403.0,36.7742,36.8533,36.7445,36.8533,55403.0
2022-06-21 15:05:00,37.25,37.29,37.11,37.28,36686.0,36.8434,36.883,36.705,36.8731,36686.0
2022-06-21 15:10:00,37.27,37.37,37.27,37.33,21961.0,36.8632,36.9621,36.8632,36.9226,21961.0
2022-06-21 15:15:00,37.34,37.36,37.3,37.34,37759.0,36.9325,36.9522,36.8929,36.9325,37759.0
2022-06-21 15:20:00,37.34,37.44,37.34,37.43,57529.0,36.9325,37.0314,36.9325,37.0215,57529.0
2022-06-21 15:25:00,37.42,37.42,37.33,37.36,54799.0,37.0116,37.0116,36.9226,36.9522,54799.0
2022-06-21 15:30:00,37.36,37.38,37.18,37.2,42176.0,36.9522,36.972,36.7742,36.794,42176.0
2022-06-21 15:35:00,37.2,37.21,37.04,37.1,66993.0,36.794,36.8039,36.6357,36.6951,66993.0
2022-06-21 15:40:00,37.1,37.16,37.05,37.16,43102.0,36.6951,36.7544,36.6456,36.7544,43102.0
2022-06-21 15:45:00,37.16,37.17,37.09,37.14,59213.0,36.7544,36.7643,36.6852,36.7346,59213.0
2022-06-21 15:50:00,37.13,37.22,37.07,37.11,83926.0,36.7248,36.8138,36.6654,36.705,83926.0
2022-06-21 15:55:00,37.12,37.12,37.0,37.03,208638.0,36.7149,36.7149,36.5962,36.6258,208638.0
2022-06-22 09:30:00,36.31,37.17,36.03,37.1,220894.0,35.9137,36.7643,35.6368,36.6951,220894.0
2022-06-22 09:35:00,37.06,37.24,36.67,36.77,105292.0,36.6555,36.8336,36.2698,36.3687,105292.0
2022-06-22 09:40:00,36.78,36.95,36.45,36.75,58651.0,36.3786,36.5467,36.0522,36.3489,58651.0
2022-06-22 09:45:00,36.76,36.8,36.36,36.44,57869.0,36.3588,36.3984,35.9632,36.0423,57869.0
2022-06-22 09:50:00,36.41,36.68,36.25,36.64,60502.0,36.0126,36.2797,35.8544,36.2401,60502.0
2022-06-22 09:55:00,36.69,36.96,36.5,36.84,67380.0,36.2896,36.5566,36.1016,36.4379,67380.0
2022-06-22 10:00:00,36.84,36.84,36.4,36.62,57558.0,36.4379,36.4379,36.0027,36.2203,57558.0
2022-06-22 10:05:00,36.64,36.76,36.53,36.7,33384.0,36.2401,36.3588,36.1313,36.2995,33384.0
2022-06-22 10:10:00,36.73,37.23,36.63,37.17,61327.0,36.3291,36.8237,36.2302,36.7643,61327.0
2022-06-22 10:15:00,37.15,37.17,36.92,37.01,40228.0,36.7445,36.7643,36.517,36.6061,40228.0
2022-06-22 10:20:00,37.02,37.19,36.97,37.15,66566.0,36.616,36.7841,36.5665,36.7445,66566.0
2022-06-22 10:25:00,37.14,37.34,37.11,37.27,87776.0,36.7346,36.9325,36.705,36.8632,87776.0
2022-06-22 10:30:00,37.25,37.52,37.22,37.48,201443.0,36.8434,37.1105,36.8138,37.0709,201443.0
2022-06-22 10:35:00,37.45,37.67,37.43,37.65,138388.0,37.0413,37.2589,37.0215,37.2391,138388.0
2022-06-22 10:40:00,37.66,37.67,37.46,37.67,101792.0,37.249,37.2589,37.0512,37.2589,101792.0
2022-06-22 10:45:00,37.69,37.72,37.27,37.31,91165.0,37.2786,37.3083,36.8632,36.9028,91165.0
2022-06-22 10:50:00,37.31,37.48,37.27,37.41,80903.0,36.9028,37.0709,36.8632,37.0017,80903.0
2022-06-22 10:55:00,37.41,37.42,37.3,37.35,48438.0,37.0017,37.0116,36.8929,36.9424,48438.0
2022-06-22 11:00:00,37.35,37.35,37.07,37.15,69614.0,36.9424,36.9424,36.6654,36.7445,69614.0
2022-06-22 11:05:00,37.17,37.22,37.1,37.16,59688.0,36.7643,36.8138,36.6951,36.7544,59688.0
2022-06-22 11:10:00,37.17,37.21,37.09,37.15,42850.0,36.7643,36.8039,36.6852,36.7445,42850.0
2022-06-22 11:15:00,37.13,37.24,37.08,37.1,73688.0,36.7248,36.8336,36.6753,36.6951,73688.0
2022-06-22 11:20:00,37.1,37.14,36.97,37.07,41849.0,36.6951,36.7346,36.5665,36.6654,41849.0
2022-06-22 11:25:00,37.05,37.08,36.92,37.0,70730.0,36.6456,36.6753,36.517,36.5962,70730.0
2022-06-22 11:30:00,37.02,37.17,36.99,37.05,62112.0,36.616,36.7643,36.5863,36.6456,62112.0
2022-06-22 11:35:00,37.06,37.15,37.05,37.05,30653.0,36.6555,36.7445,36.6456,36.6456,30653.0
2022-06-22 11:40:00,37.06,37.06,36.89,36.91,36018.0,36.6555,36.6555,36.4874,36.5072,36018.0
2022-06-22 11:45:00,36.91,37.1,36.84,37.07,32547.0,36.5072,36.6951,36.4379,36.6654,32547.0
2022-06-22 11:50:00,37.07,37.07,36.89,36.94,44494.0,36.6654,36.6654,36.4874,36.5368,44494.0
2022-06-22 11:55:00,36.93,37.03,36.93,36.98,33453.0,36.5269,36.6258,36.5269,36.5764,33453.0
2022-06-22 12:00:00,36.98,37.28,36.98,37.17,33180.0,36.5764,36.8731,36.5764,36.7643,33180.0
2022-06-22 12:05:00,37.16,37.16,37.07,37.13,28203.0,36.7544,36.7544,36.6654,36.7248,28203.0
2022-06-22 12:10:00,37.15,37.36,37.14,37.34,26333.0,36.7445,36.9522,36.7346,36.9325,26333.0
2022-06-22 12:15:00,37.35,37.39,37.22,37.35,65125.0,36.9424,36.9819,36.8138,36.9424,65125.0
2022-06-22 12:20:00,37.33,37.42,37.32,37.36,40165.0,36.9226,37.0116,36.9127,36.9522,40165.0
2022-06-22 12:25:00,37.35,37.38,37.27,37.32,22909.0,36.9424,36.972,36.8632,36.9127,22909.0
2022-06-22 12:30:00,37.3,37.43,37.3,37.42,21176.0,36.8929,37.0215,36.8929,37.0116,21176.0
2022-06-22 12:35:00,37.42,37.47,37.35,37.36,39628.0,37.0116,37.061,36.9424,36.9522,39628.0
2022-06-22 12:40:00,37.38,37.46,37.37,37.45,18249.0,36.972,37.0512,36.9621,37.0413,18249.0
2022-06-22 12:45:00,37.45,37.46,37.37,37.41,20804.0,37.0413,37.0512,36.9621,37.0017,20804.0
2022-06-22 12:50:00,37.38,37.41,37.32,37.34,37925.0,36.972,37.0017,36.9127,36.9325,37925.0
2022-06-22 12:55:00,37.33,37.45,37.26,37.44,20399.0,36.9226,37.0413,36.8533,37.0314,20399.0
2022-06-22 13:00:00,37.46,37.48,37.26,37.31,42865.0,37.0512,37.0709,36.8533,36.9028,42865.0
2022-06-22 13:05:00,37.31,37.33,37.25,37.27,41356.0,36.9028,36.9226,36.8434,36.8632,41356.0
2022-06-22 13:10:00,37.29,37.42,37.28,37.41,28457.0,36.883,37.0116,36.8731,37.0017,28457.0
2022-06-22 13:15:00,37.41,37.52,37.36,37.51,34621.0,37.0017,37.1105,36.9522,37.1006,34621.0
2022-06-22 13:20:00,37.52,37.55,37.47,37.48,26219.0,37.1105,37.1402,37.061,37.0709,26219.0
2022-06-22 13:25:00,37.48,37.57,37.47,37.52,54678.0,37.0709,37.16,37.061,37.1105,54678.0
2022-06-22 13:30:00,37.52,37.52,37.38,37.47,28423.0,37.1105,37.1105,36.972,37.061,28423.0
2022-06-22 13:35:00,37.46,37.5,37.4,37.48,25016.0,37.0512,37.0907,36.9918,37.0709,25016.0
2022-06-22 13:40:00,37.46,37.54,37.42,37.53,17828.0,37.0512,37.1303,37.0116,37.1204,17828.0
2022-06-22 13:45:00,37.54,37.54,37.47,37.53,24515.0,37.1303,37.1303,37.061,37.1204,24515.0
2022-06-22 13:50:00,37.52,37.52,37.35,37.37,21387.0,37.1105,37.1105,36.9424,36.9621,21387.0
2022-06-22 13:55:00,37.37,37.39,37.25,37.34,32004.0,36.9621,36.9819,36.8434,36.9325,32004.0
2022-06-22 14:00:00,37.36,37.43,37.35,37.39,17084.0,36.9522,37.0215,36.9424,36.9819,17084.0
2022-06-22 14:05:00,37.4,37.5,37.38,37.49,26494.0,36.9918,37.0907,36.972,37.0808,26494.0
2022-06-22 14:10:00,37.48,37.55,37.39,37.53,31558.0,37.0709,37.1402,36.9819,37.1204,31558.0
2022-06-22 14:15:00,37.53,37.57,37.5,37.51,22863.0,37.1204,37.16,37.0907,37.1006,22863.0
2022-06-22 14:20:00,37.51,37.51,37.4,37.45,14770.0,37.1006,37.1006,36.9918,37.0413,14770.0
2022-06-22 14:25:00,37.46,37.46,37.37,37.41,11114.0,37.0512,37.0512,36.9621,37.0017,11114.0
2022-06-22 14:30:00,37.41,37.45,37.39,37.43,17627.0,37.0017,37.0413,36.9819,37.0215,17627.0
2022-06-22 14:35:00,37.45,37.47,37.36,37.36,29840.0,37.0413,37.061,36.9522,36.9522,29840.0
2022-06-22 14:40:00,37.36,37.4,37.31,37.32,19659.0,36.9522,36.9918,36.9028,36.9127,19659.0
2022-06-22 14:45:00,37.32,37.32,37.15,37.16,24574.0,36.9127,36.9127,36.7445,36.7544,24574.0
2022-06-22 14:50:00,37.15,37.23,37.14,37.19,20792.0,36.7445,36.8237,36.7346,36.7841,20792.0
2022-06-22 14:55:00,37.2,37.26,37.19,37.24,22806.0,36.794,36.8533,36.7841,36.8336,22806.0
2022-06-22 15:00:00,37.25,37.28,37.15,37.25,35339.0,36.8434,36.8731,36.7445,36.8434,35339.0
2022-06-22 15:05:00,37.27,37.29,37.07,37.1,20710.0,36.8632,36.883,36.6654,36.6951,20710.0
2022-06-22 15:10:00,37.09,37.11,37.03,37.08,21660.0,36.6852,36.705,36.6258,36.6753,21660.0
2022-06-22 15:15:00,37.07,37.1,36.97,36.99,18926.0,36.6654,36.6951,36.5665,36.5863,18926.0
2022-06-22 15:20:00,36.99,36.99,36.88,36.88,71964.0,36.5863,36.5863,36.4775,36.4775,71964.0
2022-06-22 15:25:00,36.88,36.9,36.71,36.75,56304.0,36.4775,36.4973,36.3093,36.3489,56304.0
2022-06-22 15:30:00,36.74,36.83,36.73,36.77,42346.0,36.339,36.428,36.3291,36.3687,42346.0
2022-06-22 15:35:00,36.76,36.79,36.72,36.76,33849.0,36.3588,36.3885,36.3192,36.3588,33849.0
2022-06-22 15:40:00,36.75,36.88,36.72,36.85,45594.0,36.3489,36.4775,36.3192,36.4478,45594.0
2022-06-22 15:45:00,36.85,36.85,36.69,36.72,60538.0,36.4478,36.4478,36.2896,36.3192,60538.0
2022-06-22 15:50:00,36.71,36.91,36.68,36.84,85700.0,36.3093,36.5072,36.2797,36.4379,85700.0
2022-06-22 15:55:00,36.86,36.9,36.67,36.67,190237.0,36.4577,36.4973,36.2698,36.2698,190237.0
2022-06-23 09:30:00,36.47,36.96,36.26,36.49,158495.0,36.072,36.5566,35.8643,36.0917,158495.0
2022-06-23 09:35:00,36.42,36.6,36.23,36.37,56826.0,36.0225,36.2005,35.8346,35.9731,56826.0
2022-06-23 09:40:00,36.35,36.56,36.16,36.2,45295.0,35.9533,36.161,35.7653,35.8049,45295.0
2022-06-23 09:45:00,36.21,36.27,35.96,36.03,83797.0,35.8148,35.8741,35.5675,35.6368,83797.0
2022-06-23 09:50:00,36.0,36.02,35.35,35.42,103169.0,35.6071,35.6269,34.9642,35.0334,103169.0
2022-06-23 09:55:00,35.41,36.01,35.32,35.91,55491.0,35.0235,35.617,34.9345,35.5181,55491.0
2022-06-23 10:00:00,35.88,35.88,35.48,35.56,64489.0,35.4884,35.4884,35.0928,35.1719,64489.0
2022-06-23 10:05:00,35.56,35.68,35.32,35.37,114461.0,35.1719,35.2906,34.9345,34.984,114461.0
2022-06-23 10:10:00,35.37,35.61,35.34,35.5,81781.0,34.984,35.2213,34.9543,35.1125,81781.0
2022-06-23 10:15:00,35.46,35.52,35.31,35.33,49467.0,35.073,35.1323,34.9246,34.9444,49467.0
2022-06-23 10:20:00,35.35,35.74,35.34,35.63,59125.0,34.9642,35.3499,34.9543,35.2411,59125.0
2022-06-23 10:25:00,35.61,35.9,35.57,35.85,125441.0,35.2213,35.5082,35.1818,35.4587,125441.0
2022-06-23 10:30:00,35.88,35.91,35.61,35.65,46824.0,35.4884,35.5181,35.2213,35.2609,46824.0
2022-06-23 10:35:00,35.6,35.8,35.48,35.77,85043.0,35.2115,35.4093,35.0928,35.3796,85043.0
2022-06-23 10:40:00,35.8,35.97,35.73,35.79,46559.0,35.4093,35.5774,35.34,35.3994,46559.0
2022-06-23 10:45:00,35.78,35.91,35.69,35.85,57125.0,35.3895,35.5181,35.3005,35.4587,57125.0
2022-06-23 10:50:00,35.85,36.18,35.81,36.16,100011.0,35.4587,35.7851,35.4192,35.7653,100011.0
2022-06-23 10:55:00,36.17,36.27,36.05,36.12,83766.0,35.7752,35.8741,35.6565,35.7258,83766.0
2022-06-23 11:00:00,36.13,36.13,35.88,35.93,75296.0,35.7357,35.7357,35.4884,35.5379,75296.0
2022-06-23 11:05:00,35.92,35.92,35.71,35.88,45657.0,35.528,35.528,35.3203,35.4884,45657.0
2022-06-23 11:10:00,35.88,36.06,35.7,36.05,83999.0,35.4884,35.6664,35.3104,35.6565,83999.0
2022-06-23 11:15:00,36.07,36.29,36.04,36.22,42291.0,35.6763,35.8939,35.6467,35.8247,42291.0
2022-06-23 11:20:00,36.23,36.32,36.14,36.19,41538.0,35.8346,35.9236,35.7456,35.795,41538.0
2022-06-23 11:25:00,36.18,36.21,36.09,36.18,31242.0,35.7851,35.8148,35.6961,35.7851,31242.0
2022-06-23 11:30:00,36.22,36.24,36.01,36.06,44175.0,35.8247,35.8445,35.617,35.6664,44175.0
2022-06-23 11:35:00,36.03,36.04,35.74,35.74,76194.0,35.6368,35.6467,35.3499,35.3499,76194.0
2022-06-23 11:40:00,35.75,35.84,35.71,35.83,53314.0,35.3598,35.4488,35.3203,35.4389,53314.0
2022-06-23 11:45:00,35.84,35.88,35.76,35.86,25113.0,35.4488,35.4884,35.3697,35.4686,25113.0
2022-06-23 11:50:00,35.88,36.01,35.86,35.97,29977.0,35.4884,35.617,35.4686,35.5774,29977.0
2022-06-23 11:55:00,35.94,35.94,35.71,35.74,26576.0,35.5477,35.5477,35.3203,35.3499,26576.0
2022-06-23 12:00:00,35.75,35.75,35.56,35.58,52771.0,35.3598,35.3598,35.1719,35.1917,52771.0
2022-06-23 12:05:00,35.57,35.6,35.47,35.54,61214.0,35.1818,35.2115,35.0829,35.1521,61214.0
2022-06-23 12:10:00,35.53,35.61,35.46,35.59,30357.0,35.1422,35.2213,35.073,35.2016,30357.0
2022-06-23 12:15:00,35.58,35.68,35.55,35.61,32012.0,35.1917,35.2906,35.162,35.2213,32012.0
2022-06-23 12:20:00,35.62,35.77,35.58,35.75,71150.0,35.2312,35.3796,35.1917,35.3598,71150.0
2022-06-23 12:25:00,35.73,35.73,35.57,35.59,25828.0,35.34,35.34,35.1818,35.2016,25828.0
2022-06-23 12:30:00,35.56,35.63,35.49,35.52,35957.0,35.1719,35.2411,35.1027,35.1323,35957.0
2022-06-23 12:35:00,35.52,35.57,35.31,35.34,33036.0,35.1323,35.1818,34.9246,34.9543,33036.0
2022-06-23 12:40:00,35.33,35.51,35.29,35.5,34084.0,34.9444,35.1224,34.9048,35.1125,34084.0
2022-06-23 12:45:00,35.48,35.48,35.3,35.31,41561.0,35.0928,35.0928,34.9147,34.9246,41561.0
2022-06-23 12:50:00,35.3,35.42,35.25,35.35,65850.0,34.9147,35.0334,34.8653,34.9642,65850.0
2022-06-23 12:55:00,35.35,35.36,35.27,35.27,25099.0,34.9642,34.9741,34.8851,34.8851,25099.0
2022-06-23 13:00:00,35.26,35.26,35.16,35.2,46914.0,34.8752,34.8752,34.7763,34.8158,46914.0
2022-06-23 13:05:00,35.19,35.34,35.17,35.2,23259.0,34.8059,34.9543,34.7861,34.8158,23259.0
2022-06-23 13:10:00,35.21,35.28,35.18,35.21,18792.0,34.8257,34.8949,34.796,34.8257,18792.0
2022-06-23 13:15:00,35.22,35.26,35.19,35.22,18127.0,34.8356,34.8752,34.8059,34.8356,18127.0
2022-06-23 13:20:00,35.23,35.24,35.07,35.1,33156.0,34.8455,34.8554,34.6872,34.7169,33156.0
2022-06-23 13:25:00,35.09,35.12,35.03,35.09,29175.0,34.707,34.7367,34.6477,34.707,29175.0
2022-06-23 13:30:00,35.09,35.17,35.03,35.05,31980.0,34.707,34.7861,34.6477,34.6675,31980.0
2022-06-23 13:35:00,35.05,35.07,34.88,34.92,98837.0,34.6675,34.6872,34.4993,34.5389,98837.0
2022-06-23 13:40:00,34.93,34.94,34.86,34.93,51094.0,34.5488,34.5587,34.4795,34.5488,51094.0
2022-06-23 13:45:00,34.93,35.0,34.89,34.97,34015.0,34.5488,34.618,34.5092,34.5883,34015.0
2022-06-23 13:50:00,34.98,35.05,34.98,35.03,30513.0,34.5982,34.6675,34.5982,34.6477,30513.0
2022-06-23 13:55:00,35.04,35.11,34.98,35.07,30112.0,34.6576,34.7268,34.5982,34.6872,30112.0
2022-06-23 14:00:00,35.07,35.17,35.06,35.1,74697.0,34.6872,34.7861,34.6773,34.7169,74697.0
2022-06-23 14:05:00,35.11,35.12,35.04,35.09,39441.0,34.7268,34.7367,34.6576,34.707,39441.0
2022-06-23 14:10:00,35.11,35.15,35.05,35.13,30678.0,34.7268,34.7664,34.6675,34.7466,30678.0
2022-06-23 14:15:00,35.13,35.18,35.09,35.14,26099.0,34.7466,34.796,34.707,34.7565,26099.0
2022-06-23 14:20:00,35.15,35.26,35.1,35.26,35743.0,34.7664,34.8752,34.7169,34.8752,35743.0
2022-06-23 14:25:00,35.26,35.36,35.24,35.31,37804.0,34.8752,34.9741,34.8554,34.9246,37804.0
2022-06-23 14:30:00,35.33,35.49,35.29,35.45,37994.0,34.9444,35.1027,34.9048,35.0631,37994.0
2022-06-23 14:35:00,35.44,35.52,35.38,35.45,54967.0,35.0532,35.1323,34.9939,35.0631,54967.0
2022-06-23 14:40:00,35.45,35.53,35.41,35.51,31826.0,35.0631,35.1422,35.0235,35.1224,31826.0
2022-06-23 14:45:00,35.52,35.52,35.43,35.48,21395.0,35.1323,35.1323,35.0433,35.0928,21395.0
2022-06-23 14:50:00,35.49,35.53,35.47,35.52,25730.0,35.1027,35.1422,35.0829,35.1323,25730.0
2022-06-23 14:55:00,35.5,35.51,35.43,35.51,21397.0,35.1125,35.1224,35.0433,35.1224,21397.0
2022-06-23 15:00:00,35.51,35.61,35.49,35.55,38879.0,35.1224,35.2213,35.1027,35.162,38879.0
2022-06-23 15:05:00,35.55,35.64,35.55,35.61,41990.0,35.162,35.251,35.162,35.2213,41990.0
2022-06-23 15:10:00,35.62,35.72,35.62,35.66,43012.0,35.2312,35.3301,35.2312,35.2708,43012.0
2022-06-23 15:15:00,35.66,35.75,35.65,35.73,42533.0,35.2708,35.3598,35.2609,35.34,42533.0
2022-06-23 15:20:00,35.73,35.78,35.7,35.73,45586.0,35.34,35.3895,35.3104,35.34,45586.0
2022-06-23 15:25:00,35.74,35.93,35.73,35.9,47270.0,35.3499,35.5379,35.34,35.5082,47270.0
2022-06-23 15:30:00,35.9,36.16,35.89,36.15,77762.0,35.5082,35.7653,35.4983,35.7555,77762.0
2022-06-23 15:35:00,36.16,36.18,35.99,36.0,71450.0,35.7653,35.7851,35.5972,35.6071,71450.0
2022-06-23 15:40:00,36.0,36.12,35.99,36.07,88539.0,35.6071,35.7258,35.5972,35.6763,88539.0
2022-06-23 15:45:00,36.08,36.22,36.07,36.18,110591.0,35.6862,35.8247,35.6763,35.7851,110591.0
2022-06-23 15:50:00,36.15,36.24,36.06,36.09,166128.0,35.7555,35.8445,35.6664,35.6961,166128.0
2022-06-23 15:55:00,36.09,36.12,36.05,36.07,218954.0,35.6961,35.7258,35.6565,35.6763,218954.0
2022-06-24 09:30:00,36.56,36.96,36.08,36.95,155202.0,36.161,36.5566,35.6862,36.5467,155202.0
2022-06-24 09:35:00,36.95,37.86,36.8,37.84,192835.0,36.5467,37.4468,36.3984,37.427,192835.0
2022-06-24 09:40:00,37.85,38.39,37.72,38.19,240006.0,37.4369,37.971,37.3083,37.7732,240006.0
2022-06-24 09:45:00,38.2,39.17,38.16,39.08,239843.0,37.7831,38.7425,37.7435,38.6535,239843.0
2022-06-24 09:50:00,39.08,39.61,39.07,39.41,253280.0,38.6535,39.1777,38.6436,38.9799,253280.0
2022-06-24 09:55:00,39.36,39.84,39.33,39.67,377009.0,38.9304,39.4052,38.9007,39.237,377009.0
2022-06-24 10:00:00,39.71,39.88,39.4,39.4,322524.0,39.2766,39.4447,38.97,38.97,322524.0
2022-06-24 10:05:00,39.4,39.88,39.28,39.76,179260.0,38.97,39.4447,38.8513,39.3261,179260.0
2022-06-24 10:10:00,39.75,39.89,39.44,39.71,110833.0,39.3162,39.4546,39.0095,39.2766,110833.0
2022-06-24 10:15:00,39.71,39.92,39.5,39.61,150544.0,39.2766,39.4843,39.0689,39.1777,150544.0
2022-06-24 10:20:00,39.63,39.76,39.45,39.65,113803.0,39.1975,39.3261,39.0194,39.2173,113803.0
2022-06-24 10:25:00,39.62,39.9,39.6,39.79,81853.0,39.1876,39.4645,39.1678,39.3557,81853.0
2022-06-24 10:30:00,39.8,40.32,39.74,40.26,187692.0,39.3656,39.8799,39.3063,39.8206,187692.0
2022-06-24 10:35:00,40.27,40.39,40.2,40.28,165241.0,39.8305,39.9492,39.7613,39.8404,165241.0
2022-06-24 10:40:00,40.3,40.49,40.22,40.48,122984.0,39.8602,40.0481,39.781,40.0382,122984.0
2022-06-24 10:45:00,40.47,40.65,40.34,40.57,161393.0,40.0283,40.2063,39.8997,40.1272,161393.0
2022-06-24 10:50:00,40.58,40.99,40.3,40.94,278144.0,40.1371,40.5426,39.8602,40.4932,278144.0
2022-06-24 10:55:00,40.94,40.96,40.64,40.65,154830.0,40.4932,40.513,40.1964,40.2063,154830.0
2022-06-24 11:00:00,40.66,40.94,40.6,40.89,115121.0,40.2162,40.4932,40.1569,40.4437,115121.0
2022-06-24 11:05:00,40.87,40.98,40.77,40.87,107998.0,40.4239,40.5327,40.325,40.4239,107998.0
2022-06-24 11:10:00,40.88,40.88,40.54,40.73,108200.0,40.4338,40.4338,40.0975,40.2855,108200.0
2022-06-24 11:15:00,40.73,40.79,40.57,40.74,110594.0,40.2855,40.3448,40.1272,40.2954,110594.0
2022-06-24 11:20:00,40.75,40.76,40.41,40.48,181121.0,40.3052,40.3151,39.969,40.0382,181121.0
2022-06-24 11:25:00,40.48,40.78,40.48,40.72,107721.0,40.0382,40.3349,40.0382,40.2756,107721.0
2022-06-24 11:30:00,40.72,40.8,40.57,40.66,61576.0,40.2756,40.3547,40.1272,40.2162,61576.0
2022-06-24 11:35:00,40.65,40.69,40.44,40.53,95454.0,40.2063,40.2459,39.9986,40.0876,95454.0
2022-06-24 11:40:00,40.54,40.72,40.54,40.7,40219.0,40.0975,40.2756,40.0975,40.2558,40219.0
2022-06-24 11:45:00,40.68,40.69,40.54,40.62,42734.0,40.236,40.2459,40.0975,40.1767,42734.0
2022-06-24 11:50:00,40.62,40.92,40.55,40.87,84387.0,40.1767,40.4734,40.1074,40.4239,84387.0
2022-06-24 11:55:00,40.88,40.97,40.81,40.89,78632.0,40.4338,40.5228,40.3646,40.4437,78632.0
2022-06-24 12:00:00,40.86,40.86,40.65,40.69,100999.0,40.414,40.414,40.2063,40.2459,100999.0
2022-06-24 12:05:00,40.68,40.85,40.59,40.8,103326.0,40.236,40.4042,40.147,40.3547,103326.0
2022-06-24 12:10:00,40.8,41.09,40.78,41.08,129555.0,40.3547,40.6415,40.3349,40.6316,129555.0
2022-06-24 12:15:00,41.07,41.24,41.01,41.2,149560.0,40.6218,40.7899,40.5624,40.7503,149560.0
2022-06-24 12:20:00,41.19,41.32,41.06,41.31,160357.0,40.7404,40.869,40.6119,40.8591,160357.0
2022-06-24 12:25:00,41.31,41.45,41.27,41.44,142925.0,40.8591,40.9976,40.8196,40.9877,142925.0
2022-06-24 12:30:00,41.44,41.47,41.32,41.34,121428.0,40.9877,41.0174,40.869,40.8888,121428.0
2022-06-24 12:35:00,41.33,41.45,41.3,41.44,100620.0,40.8789,40.9976,40.8492,40.9877,100620.0
2022-06-24 12:40:00,41.42,41.61,41.4,41.57,118013.0,40.9679,41.1559,40.9482,41.1163,118013.0
2022-06-24 12:45:00,41.57,41.57,41.39,41.41,121651.0,41.1163,41.1163,40.9383,40.958,121651.0
2022-06-24 12:50:00,41.43,41.53,41.41,41.48,77509.0,40.9778,41.0767,40.958,41.0273,77509.0
2022-06-24 12:55:00,41.48,41.59,41.43,41.5,62670.0,41.0273,41.1361,40.9778,41.0471,62670.0
2022-06-24 13:00:00,41.5,41.59,41.48,41.54,83743.0,41.0471,41.1361,41.0273,41.0866,83743.0
2022-06-24 13:05:00,41.57,41.57,41.43,41.5,54638.0,41.1163,41.1163,40.9778,41.0471,54638.0
2022-06-24 13:10:00,41.49,41.53,41.33,41.34,130977.0,41.0372,41.0767,40.8789,40.8888,130977.0
2022-06-24 13:15:00,41.35,41.44,41.27,41.3,90880.0,40.8987,40.9877,40.8196,40.8492,90880.0
2022-06-24 13:20:00,41.3,41.33,41.15,41.18,77438.0,40.8492,40.8789,40.7009,40.7306,77438.0
2022-06-24 13:25:00,41.17,41.28,41.17,41.23,46894.0,40.7207,40.8295,40.7207,40.78,46894.0
2022-06-24 13:30:00,41.23,41.23,41.08,41.18,45068.0,40.78,40.78,40.6316,40.7306,45068.0
2022-06-24 13:35:00,41.16,41.17,40.95,40.97,109748.0,40.7108,40.7207,40.5031,40.5228,109748.0
2022-06-24 13:40:00,40.97,41.21,40.94,41.18,77803.0,40.5228,40.7602,40.4932,40.7306,77803.0
2022-06-24 13:45:00,41.18,41.25,41.13,41.19,44361.0,40.7306,40.7998,40.6811,40.7404,44361.0
2022-06-24 13:50:00,41.2,41.34,41.19,41.24,46390.0,40.7503,40.8888,40.7404,40.7899,46390.0
2022-06-24 13:55:00,41.24,41.3,41.14,41.18,54495.0,40.7899,40.8492,40.691,40.7306,54495.0
2022-06-24 14:00:00,41.19,41.33,41.15,41.33,68175.0,40.7404,40.8789,40.7009,40.8789,68175.0
2022-06-24 14:05:00,41.33,41.52,41.32,41.51,104521.0,40.8789,41.0668,40.869,41.057,104521.0
2022-06-24 14:10:00,41.5,41.63,41.49,41.61,109736.0,41.0471,41.1756,41.0372,41.1559,109736.0
2022-06-24 14:15:00,41.63,41.64,41.52,41.56,96014.0,41.1756,41.1855,41.0668,41.1064,96014.0
2022-06-24 14:20:00,41.58,41.59,41.37,41.44,69505.0,41.1262,41.1361,40.9185,40.9877,69505.0
2022-06-24 14:25:00,41.44,41.6,41.43,41.6,84818.0,40.9877,41.146,40.9778,41.146,84818.0
2022-06-24 14:30:00,41.62,41.63,41.55,41.56,122855.0,41.1658,41.1756,41.0965,41.1064,122855.0
2022-06-24 14:35:00,41.55,41.67,41.51,41.54,93574.0,41.0965,41.2152,41.057,41.0866,93574.0
2022-06-24 14:40:00,41.53,41.57,41.43,41.45,69868.0,41.0767,41.1163,40.9778,40.9976,69868.0
2022-06-24 14:45:00,41.45,41.61,41.42,41.61,73064.0,40.9976,41.1559,40.9679,41.1559,73064.0
2022-06-24 14:50:00,41.62,41.62,41.44,41.47,68680.0,41.1658,41.1658,40.9877,41.0174,68680.0
2022-06-24 14:55:00,41.48,41.6,41.45,41.59,57094.0,41.0273,41.146,40.9976,41.1361,57094.0
2022-06-24 15:00:00,41.58,41.66,41.53,41.57,91557.0,41.1262,41.2053,41.0767,41.1163,91557.0
2022-06-24 15:05:00,41.56,41.7,41.52,41.68,101242.0,41.1064,41.2449,41.0668,41.2251,101242.0
2022-06-24 15:10:00,41.68,41.68,41.52,41.55,96385.0,41.2251,41.2251,41.0668,41.0965,96385.0
2022-06-24 15:15:00,41.56,41.61,41.46,41.47,116418.0,41.1064,41.1559,41.0075,41.0174,116418.0
2022-06-24 15:20:00,41.47,41.58,41.47,41.58,70055.0,41.0174,41.1262,41.0174,41.1262,70055.0
2022-06-24 15:25:00,41.58,41.61,41.5,41.6,79839.0,41.1262,41.1559,41.0471,41.146,79839.0
2022-06-24 15:30:00,41.61,41.67,41.49,41.5,89480.0,41.1559,41.2152,41.0372,41.0471,89480.0
2022-06-24 15:35:00,41.5,41.55,41.44,41.53,101601.0,41.0471,41.0965,40.9877,41.0767,101601.0
2022-06-24 15:40:00,41.52,41.62,41.49,41.55,152625.0,41.0668,41.1658,41.0372,41.0965,152625.0
2022-06-24 15:45:00,41.55,41.6,41.5,41.56,141200.0,41.0965,41.146,41.0471,41.1064,141200.0
2022-06-24 15:50:00,41.57,41.8,41.56,41.79,331520.0,41.1163,41.3438,41.1064,41.3339,331520.0
2022-06-24 15:55:00,41.78,41.79,41.62,41.78,590471.0,41.324,41.3339,41.1658,41.324,590471.0
2022-06-27 09:30:00,41.74,41.84,40.3,40.52,443073.0,41.2844,41.3834,39.8602,40.0778,443073.0
2022-06-27 09:35:00,40.48,40.79,40.12,40.76,155969.0,40.0382,40.3448,39.6821,40.3151,155969.0
2022-06-27 09:40:00,40.75,40.77,39.82,40.18,170934.0,40.3052,40.325,39.3854,39.7415,170934.0
2022-06-27 09:45:00,40.17,40.18,39.44,39.55,219077.0,39.7316,39.7415,39.0095,39.1183,219077.0
2022-06-27 09:50:00,39.57,40.58,39.5,40.56,164167.0,39.1381,40.1371,39.0689,40.1173,164167.0
2022-06-27 09:55:00,40.56,40.56,39.9,40.12,146927.0,40.1173,40.1173,39.4645,39.6821,146927.0
2022-06-27 10:00:00,40.11,40.28,39.78,40.0,116367.0,39.6722,39.8404,39.3458,39.5634,116367.0
2022-06-27 10:05:00,40.0,40.07,39.58,39.73,123031.0,39.5634,39.6327,39.148,39.2964,123031.0
2022-06-27 10:10:00,39.74,39.76,39.4,39.43,113929.0,39.3063,39.3261,38.97,38.9997,113929.0
2022-06-27 10:15:00,39.42,39.66,39.4,39.65,65076.0,38.9898,39.2271,38.97,39.2173,65076.0
2022-06-27 10:20:00,39.63,39.74,39.23,39.29,105722.0,39.1975,39.3063,38.8018,38.8612,105722.0
2022-06-27 10:25:00,39.29,39.31,38.94,38.95,104674.0,38.8612,38.881,38.515,38.5249,104674.0
2022-06-27 10:30:00,38.94,39.37,38.92,39.37,76416.0,38.515,38.9403,38.4952,38.9403,76416.0
2022-06-27 10:35:00,39.37,39.74,39.27,39.71,61796.0,38.9403,39.3063,38.8414,39.2766,61796.0
2022-06-27 10:40:00,39.7,39.77,39.61,39.76,44481.0,39.2667,39.3359,39.1777,39.3261,44481.0
2022-06-27 10:45:00,39.75,39.97,39.7,39.84,94484.0,39.3162,39.5338,39.2667,39.4052,94484.0
2022-06-27 10:50:00,39.85,39.98,39.82,39.95,91336.0,39.4151,39.5437,39.3854,39.514,91336.0
2022-06-27 10:55:00,39.96,40.34,39.95,40.12,137180.0,39.5239,39.8997,39.514,39.6821,137180.0
2022-06-27 11:00:00,40.15,40.44,40.15,40.4,117126.0,39.7118,39.9986,39.7118,39.9591,117126.0
2022-06-27 11:05:00,40.39,40.43,40.2,40.2,55313.0,39.9492,39.9887,39.7613,39.7613,55313.0
2022-06-27 11:10:00,40.2,40.24,40.12,40.2,55871.0,39.7613,39.8008,39.6821,39.7613,55871.0
2022-06-27 11:15:00,40.19,40.38,40.13,40.3,42753.0,39.7514,39.9393,39.692,39.8602,42753.0
2022-06-27 11:20:00,40.29,40.59,40.25,40.59,84366.0,39.8503,40.147,39.8107,40.147,84366.0
2022-06-27 11:25:00,40.59,40.68,40.51,40.62,74993.0,40.147,40.236,40.0679,40.1767,74993.0
2022-06-27 11:30:00,40.64,40.69,40.53,40.53,48141.0,40.1964,40.2459,40.0876,40.0876,48141.0
2022-06-27 11:35:00,40.52,40.63,40.48,40.61,40252.0,40.0778,40.1866,40.0382,40.1668,40252.0
2022-06-27 11:40:00,40.61,40.65,40.57,40.61,44785.0,40.1668,40.2063,40.1272,40.1668,44785.0
2022-06-27 11:45:00,40.6,40.73,40.58,40.62,63151.0,40.1569,40.2855,40.1371,40.1767,63151.0
2022-06-27 11:50:00,40.61,40.62,40.33,40.39,39562.0,40.1668,40.1767,39.8898,39.9492,39562.0
2022-06-27 11:55:00,40.36,40.44,40.23,40.33,41589.0,39.9195,39.9986,39.7909,39.8898,41589.0
2022-06-27 12:00:00,40.33,40.4,40.01,40.04,62914.0,39.8898,39.9591,39.5733,39.603,62914.0
2022-06-27 12:05:00,40.05,40.09,39.85,39.98,77728.0,39.6129,39.6525,39.4151,39.5437,77728.0
2022-06-27 12:10:00,39.97,40.17,39.92,40.14,65256.0,39.5338,39.7316,39.4843,39.7019,65256.0
2022-06-27 12:15:00,40.14,40.31,40.05,40.3,77195.0,39.7019,39.8701,39.6129,39.8602,77195.0
2022-06-27 12:20:00,40.3,40.35,40.09,40.09,47278.0,39.8602,39.9096,39.6525,39.6525,47278.0
2022-06-27 12:25:00,40.07,40.1,39.98,40.01,46958.0,39.6327,39.6623,39.5437,39.5733,46958.0
2022-06-27 12:30:00,40.01,40.05,39.94,40.03,26481.0,39.5733,39.6129,39.5041,39.5931,26481.0
2022-06-27 12:35:00,40.02,40.22,40.0,40.21,30979.0,39.5832,39.781,39.5634,39.7711,30979.0
2022-06-27 12:40:00,40.2,40.33,40.16,40.33,14185.0,39.7613,39.8898,39.7217,39.8898,14185.0
2022-06-27 12:45:00,40.34,40.42,40.26,40.38,32920.0,39.8997,39.9788,39.8206,39.9393,32920.0
2022-06-27 12:50:00,40.38,40.41,40.34,40.41,12164.0,39.9393,39.969,39.8997,39.969,12164.0
2022-06-27 12:55:00,40.43,40.47,40.32,40.47,23121.0,39.9887,40.0283,39.8799,40.0283,23121.0
2022-06-27 13:00:00,40.48,40.5,40.26,40.3,18048.0,40.0382,40.058,39.8206,39.8602,18048.0
2022-06-27 13:05:00,40.29,40.34,40.18,40.26,21450.0,39.8503,39.8997,39.7415,39.8206,21450.0
2022-06-27 13:10:00,40.26,40.41,40.25,40.41,25209.0,39.8206,39.969,39.8107,39.969,25209.0
2022-06-27 13:15:00,40.39,40.56,40.37,40.55,85925.0,39.9492,40.1173,39.9294,40.1074,85925.0
2022-06-27 13:20:00,40.54,40.62,40.52,40.57,36515.0,40.0975,40.1767,40.0778,40.1272,36515.0
2022-06-27 13:25:00,40.58,40.59,40.36,40.36,26836.0,40.1371,40.147,39.9195,39.9195,26836.0
2022-06-27 13:30:00,40.32,40.32,40.17,40.2,14402.0,39.8799,39.8799,39.7316,39.7613,14402.0
2022-06-27 13:35:00,40.2,40.27,40.16,40.24,38595.0,39.7613,39.8305,39.7217,39.8008,38595.0
2022-06-27 13:40:00,40.25,40.3,40.19,40.27,28997.0,39.8107,39.8602,39.7514,39.8305,28997.0
2022-06-27 13:45:00,40.28,40.3,40.19,40.27,32841.0,39.8404,39.8602,39.7514,39.8305,32841.0
2022-06-27 13:50:00,40.28,40.33,40.28,40.3,20010.0,39.8404,39.8898,39.8404,39.8602,20010.0
2022-06-27 13:55:00,40.3,40.4,40.27,40.39,28563.0,39.8602,39.9591,39.8305,39.9492,28563.0
2022-06-27 14:00:00,40.4,40.44,40.3,40.44,30189.0,39.9591,39.9986,39.8602,39.9986,30189.0
2022-06-27 14:05:00,40.44,40.51,40.4,40.49,23229.0,39.9986,40.0679,39.9591,40.0481,23229.0
2022-06-27 14:10:00,40.48,40.57,40.46,40.55,20891.0,40.0382,40.1272,40.0184,40.1074,20891.0
2022-06-27 14:15:00,40.54,40.74,40.53,40.72,28982.0,40.0975,40.2954,40.0876,40.2756,28982.0
2022-06-27 14:20:00,40.72,40.79,40.72,40.72,46915.0,40.2756,40.3448,40.2756,40.2756,46915.0
2022-06-27 14:25:00,40.71,40.71,40.53,40.55,26758.0,40.2657,40.2657,40.0876,40.1074,26758.0
2022-06-27 14:30:00,40.55,40.59,40.48,40.58,39565.0,40.1074,40.147,40.0382,40.1371,39565.0
2022-06-27 14:35:00,40.57,40.73,40.55,40.72,18185.0,40.1272,40.2855,40.1074,40.2756,18185.0
2022-06-27 14:40:00,40.72,40.72,40.65,40.67,29968.0,40.2756,40.2756,40.2063,40.2261,29968.0
2022-06-27 14:45:00,40.67,40.74,40.61,40.72,27319.0,40.2261,40.2954,40.1668,40.2756,27319.0
2022-06-27 14:50:00,40.71,40.72,40.53,40.6,39058.0,40.2657,40.2756,40.0876,40.1569,39058.0
2022-06-27 14:55:00,40.59,40.61,40.47,40.52,24061.0,40.147,40.1668,40.0283,40.0778,24061.0
2022-06-27 15:00:00,40.52,40.58,40.31,40.35,32307.0,40.0778,40.1371,39.8701,39.9096,32307.0
2022-06-27 15:05:00,40.35,40.5,40.27,40.48,25144.0,39.9096,40.058,39.8305,40.0382,25144.0
2022-06-27 15:10:00,40.47,40.62,40.47,40.62,39103.0,40.0283,40.1767,40.0283,40.1767,39103.0
2022-06-27 15:15:00,40.61,40.73,40.6,40.72,54309.0,40.1668,40.2855,40.1569,40.2756,54309.0
2022-06-27 15:20:00,40.71,40.73,40.58,40.59,49082.0,40.2657,40.2855,40.1371,40.147,49082.0
2022-06-27 15:25:00,40.6,40.63,40.51,40.54,31591.0,40.1569,40.1866,40.0679,40.0975,31591.0
2022-06-27 15:30:00,40.55,40.55,40.39,40.45,50911.0,40.1074,40.1074,39.9492,40.0085,50911.0
2022-06-27 15:35:00,40.46,40.46,40.25,40.32,65985.0,40.0184,40.0184,39.8107,39.8799,65985.0
2022-06-27 15:40:00,40.32,40.48,40.3,40.47,62812.0,39.8799,40.0382,39.8602,40.0283,62812.0
2022-06-27 15:45:00,40.46,40.54,40.41,40.45,85580.0,40.0184,40.0975,39.969,40.0085,85580.0
2022-06-27 15:50:00,40.43,40.43,40.22,40.25,157223.0,39.9887,39.9887,39.781,39.8107,157223.0
2022-06-27 15:55:00,40.25,40.35,40.23,40.34,229946.0,39.8107,39.9096,39.7909,39.8997,229946.0
2022-06-28 09:30:00,40.71,42.06,40.71,41.6,230992.0,40.2657,41.601,40.2657,41.146,230992.0
2022-06-28 09:35:00,41.66,42.24,41.52,42.11,95174.0,41.2053,41.779,41.0668,41.6504,95174.0
2022-06-28 09:40:00,42.14,42.75,42.08,42.73,143120.0,41.6801,42.2834,41.6207,42.2636,143120.0
2022-06-28 09:45:00,42.74,42.81,42.37,42.54,128660.0,42.2735,42.3428,41.9076,42.0757,128660.0
2022-06-28 09:50:00,42.55,42.74,42.49,42.68,109143.0,42.0856,42.2735,42.0263,42.2142,109143.0
2022-06-28 09:55:00,42.66,42.69,42.25,42.45,74049.0,42.1944,42.2241,41.7889,41.9867,74049.0
2022-06-28 10:00:00,42.44,42.54,41.98,42.07,63337.0,41.9768,42.0757,41.5218,41.6108,63337.0
2022-06-28 10:05:00,42.05,42.13,41.55,41.8,121615.0,41.5911,41.6702,41.0965,41.3438,121615.0
2022-06-28 10:10:00,41.78,42.37,41.66,42.23,112864.0,41.324,41.9076,41.2053,41.7691,112864.0
2022-06-28 10:15:00,42.22,42.27,41.85,41.88,56981.0,41.7592,41.8087,41.3932,41.4229,56981.0
2022-06-28 10:20:00,41.85,41.87,41.55,41.78,86625.0,41.3932,41.413,41.0965,41.324,86625.0
2022-06-28 10:25:00,41.79,42.14,41.78,42.0,45491.0,41.3339,41.6801,41.324,41.5416,45491.0
2022-06-28 10:30:00,41.98,42.02,41.75,41.96,41328.0,41.5218,41.5614,41.2943,41.502,41328.0
2022-06-28 10:35:00,41.95,42.12,41.83,42.11,36473.0,41.4922,41.6603,41.3735,41.6504,36473.0
2022-06-28 10:40:00,42.11,42.13,41.8,41.97,59036.0,41.6504,41.6702,41.3438,41.5119,59036.0
2022-06-28 10:45:00,41.98,41.98,41.61,41.78,59368.0,41.5218,41.5218,41.1559,41.324,59368.0
2022-06-28 10:50:00,41.78,41.94,41.75,41.8,38851.0,41.324,41.4823,41.2943,41.3438,38851.0
2022-06-28 10:55:00,41.82,42.08,41.81,42.05,43738.0,41.3636,41.6207,41.3537,41.5911,43738.0
2022-06-28 11:00:00,42.04,42.22,41.86,42.18,61794.0,41.5812,41.7592,41.4031,41.7196,61794.0
2022-06-28 11:05:00,42.17,42.19,41.89,41.93,29805.0,41.7097,41.7295,41.4328,41.4724,29805.0
2022-06-28 11:10:00,41.91,41.95,41.52,41.52,70455.0,41.4526,41.4922,41.0668,41.0668,70455.0
2022-06-28 11:15:00,41.52,41.56,41.16,41.16,86696.0,41.0668,41.1064,40.7108,40.7108,86696.0
2022-06-28 11:20:00,41.16,41.21,40.89,40.98,117469.0,40.7108,40.7602,40.4437,40.5327,117469.0
2022-06-28 11:25:00,40.99,41.07,40.82,40.85,87628.0,40.5426,40.6218,40.3745,40.4042,87628.0
2022-06-28 11:30:00,40.84,41.22,40.82,41.18,52001.0,40.3943,40.7701,40.3745,40.7306,52001.0
2022-06-28 11:35:00,41.16,41.17,40.88,40.95,33190.0,40.7108,40.7207,40.4338,40.5031,33190.0
2022-06-28 11:40:00,40.94,40.95,40.73,40.8,46246.0,40.4932,40.5031,40.2855,40.3547,46246.0
2022-06-28 11:45:00,40.79,40.98,40.76,40.96,42513.0,40.3448,40.5327,40.3151,40.513,42513.0
2022-06-28 11:50:00,40.95,40.96,40.75,40.84,23092.0,40.5031,40.513,40.3052,40.3943,23092.0
2022-06-28 11:55:00,40.79,41.01,40.76,40.87,20048.0,40.3448,40.5624,40.3151,40.4239,20048.0
2022-06-28 12:00:00,40.86,40.99,40.83,40.89,39925.0,40.414,40.5426,40.3844,40.4437,39925.0
2022-06-28 12:05:00,40.88,41.12,40.84,41.09,43333.0,40.4338,40.6712,40.3943,40.6415,43333.0
2022-06-28 12:10:00,41.08,41.25,41.08,41.08,43459.0,40.6316,40.7998,40.6316,40.6316,43459.0
2022-06-28 12:15:00,41.07,41.11,40.88,41.1,41382.0,40.6218,40.6613,40.4338,40.6514,41382.0
2022-06-28 12:20:00,41.06,41.15,41.04,41.12,27581.0,40.6119,40.7009,40.5921,40.6712,27581.0
2022-06-28 12:25:00,41.1,41.18,41.08,41.16,29865.0,40.6514,40.7306,40.6316,40.7108,29865.0
2022-06-28 12:30:00,41.18,41.22,41.05,41.06,26819.0,40.7306,40.7701,40.602,40.6119,26819.0
2022-06-28 12:35:00,41.05,41.31,41.05,41.3,23087.0,40.602,40.8591,40.602,40.8492,23087.0
2022-06-28 12:40:00,41.3,41.46,41.29,41.44,29720.0,40.8492,41.0075,40.8394,40.9877,29720.0
2022-06-28 12:45:00,41.45,41.51,41.39,41.42,35331.0,40.9976,41.057,40.9383,40.9679,35331.0
2022-06-28 12:50:00,41.43,41.43,41.28,41.28,16933.0,40.9778,40.9778,40.8295,40.8295,16933.0
2022-06-28 12:55:00,41.28,41.38,41.26,41.33,21667.0,40.8295,40.9284,40.8097,40.8789,21667.0
2022-06-28 13:00:00,41.32,41.35,41.12,41.28,31253.0,40.869,40.8987,40.6712,40.8295,31253.0
2022-06-28 13:05:00,41.29,41.29,41.04,41.06,27709.0,40.8394,40.8394,40.5921,40.6119,27709.0
2022-06-28 13:10:00,41.04,41.1,40.86,40.91,34473.0,40.5921,40.6514,40.414,40.4635,34473.0
2022-06-28 13:15:00,40.88,40.93,40.84,40.87,39000.0,40.4338,40.4833,40.3943,40.4239,39000.0
2022-06-28 13:20:00,40.84,40.85,40.68,40.84,30045.0,40.3943,40.4042,40.236,40.3943,30045.0
2022-06-28 13:25:00,40.82,40.92,40.73,40.9,16185.0,40.3745,40.4734,40.2855,40.4536,16185.0
2022-06-28 13:30:00,40.89,40.98,40.79,40.8,11329.0,40.4437,40.5327,40.3448,40.3547,11329.0
2022-06-28 13:35:00,40.78,40.79,40.54,40.58,60826.0,40.3349,40.3448,40.0975,40.1371,60826.0
2022-06-28 13:40:00,40.57,40.62,40.51,40.53,52600.0,40.1272,40.1767,40.0679,40.0876,52600.0
2022-06-28 13:45:00,40.51,40.63,40.48,40.59,45861.0,40.0679,40.1866,40.0382,40.147,45861.0
2022-06-28 13:50:00,40.57,40.59,40.46,40.46,29822.0,40.1272,40.147,40.0184,40.0184,29822.0
2022-06-28 13:55:00,40.45,40.46,40.32,40.32,58748.0,40.0085,40.0184,39.8799,39.8799,58748.0
2022-06-28 14:00:00,40.33,40.48,40.29,40.29,75866.0,39.8898,40.0382,39.8503,39.8503,75866.0
2022-06-28 14:05:00,40.31,40.35,40.19,40.19,63359.0,39.8701,39.9096,39.7514,39.7514,63359.0
2022-06-28 14:10:00,40.19,40.32,40.12,40.16,54163.0,39.7514,39.8799,39.6821,39.7217,54163.0
2022-06-28 14:15:00,40.17,40.25,40.13,40.17,29519.0,39.7316,39.8107,39.692,39.7316,29519.0
2022-06-28 14:20:00,40.17,40.23,40.08,40.13,25857.0,39.7316,39.7909,39.6426,39.692,25857.0
2022-06-28 14:25:00,40.14,40.25,40.14,40.25,16755.0,39.7019,39.8107,39.7019,39.8107,16755.0
2022-06-28 14:30:00,40.24,40.24,40.11,40.12,23774.0,39.8008,39.8008,39.6722,39.6821,23774.0
2022-06-28 14:35:00,40.13,40.16,40.03,40.05,27834.0,39.692,39.7217,39.5931,39.6129,27834.0
2022-06-28 14:40:00,40.05,40.06,39.97,40.06,38882.0,39.6129,39.6228,39.5338,39.6228,38882.0
2022-06-28 14:45:00,40.06,40.3,40.02,40.25,50208.0,39.6228,39.8602,39.5832,39.8107,50208.0
2022-06-28 14:50:00,40.26,40.28,40.19,40.23,27718.0,39.8206,39.8404,39.7514,39.7909,27718.0
2022-06-28 14:55:00,40.24,40.26,40.18,40.21,31452.0,39.8008,39.8206,39.7415,39.7711,31452.0
2022-06-28 15:00:00,40.22,40.36,40.22,40.3,94914.0,39.781,39.9195,39.781,39.8602,94914.0
2022-06-28 15:05:00,40.3,40.38,40.26,40.32,49620.0,39.8602,39.9393,39.8206,39.8799,49620.0
2022-06-28 15:10:00,40.32,40.39,40.28,40.36,45177.0,39.8799,39.9492,39.8404,39.9195,45177.0
2022-06-28 15:15:00,40.36,40.46,40.3,40.45,25525.0,39.9195,40.0184,39.8602,40.0085,25525.0
2022-06-28 15:20:00,40.45,40.57,40.38,40.55,51128.0,40.0085,40.1272,39.9393,40.1074,51128.0
2022-06-28 15:25:00,40.55,40.57,40.4,40.49,53166.0,40.1074,40.1272,39.9591,40.0481,53166.0
2022-06-28 15:30:00,40.46,40.54,40.39,40.42,42965.0,40.0184,40.0975,39.9492,39.9788,42965.0
2022-06-28 15:35:00,40.42,40.44,40.26,40.34,85796.0,39.9788,39.9986,39.8206,39.8997,85796.0
2022-06-28 15:40:00,40.33,40.34,40.2,40.25,68548.0,39.8898,39.8997,39.7613,39.8107,68548.0
2022-06-28 15:45:00,40.24,40.27,40.11,40.19,55029.0,39.8008,39.8305,39.6722,39.7514,55029.0
2022-06-28 15:50:00,40.18,40.23,40.06,40.19,121812.0,39.7415,39.7909,39.6228,39.7514,121812.0
2022-06-28 15:55:00,40.19,40.19,40.08,40.16,201719.0,39.7514,39.7514,39.6426,39.7217,201719.0
2022-06-29 09:30:00,38.72,38.75,37.52,37.53,328055.0,38.2974,38.3271,37.1105,37.1204,328055.0
2022-06-29 09:35:00,37.59,37.84,37.24,37.24,175742.0,37.1797,37.427,36.8336,36.8336,175742.0
2022-06-29 09:40:00,37.24,37.86,37.14,37.26,191006.0,36.8336,37.4468,36.7346,36.8533,191006.0
2022-06-29 09:45:00,37.25,37.53,37.01,37.32,236483.0,36.8434,37.1204,36.6061,36.9127,236483.0
2022-06-29 09:50:00,37.31,37.62,37.2,37.4,111734.0,36.9028,37.2094,36.794,36.9918,111734.0
2022-06-29 09:55:00,37.35,37.38,36.68,36.69,211646.0,36.9424,36.972,36.2797,36.2896,211646.0
2022-06-29 10:00:00,36.68,36.9,36.44,36.46,264238.0,36.2797,36.4973,36.0423,36.0621,264238.0
2022-06-29 10:05:00,36.47,36.6,36.31,36.45,211861.0,36.072,36.2005,35.9137,36.0522,211861.0
2022-06-29 10:10:00,36.45,36.58,36.23,36.25,189726.0,36.0522,36.1808,35.8346,35.8544,189726.0
2022-06-29 10:15:00,36.23,36.33,36.0,36.0,212147.0,35.8346,35.9335,35.6071,35.6071,212147.0
2022-06-29 10:20:00,36.0,36.16,35.88,36.15,294582.0,35.6071,35.7653,35.4884,35.7555,294582.0
2022-06-29 10:25:00,36.14,36.44,36.12,36.22,187386.0,35.7456,36.0423,35.7258,35.8247,187386.0
2022-06-29 10:30:00,36.21,36.53,36.16,36.45,144255.0,35.8148,36.1313,35.7653,36.0522,144255.0
2022-06-29 10:35:00,36.45,36.46,36.13,36.26,91357.0,36.0522,36.0621,35.7357,35.8643,91357.0
2022-06-29 10:40:00,36.25,36.6,36.21,36.38,152646.0,35.8544,36.2005,35.8148,35.9829,152646.0
2022-06-29 10:45:00,36.39,36.43,36.2,36.22,138123.0,35.9928,36.0324,35.8049,35.8247,138123.0
2022-06-29 10:50:00,36.22,36.29,36.02,36.13,152357.0,35.8247,35.8939,35.6269,35.7357,152357.0
2022-06-29 10:55:00,36.12,36.15,35.86,35.94,121851.0,35.7258,35.7555,35.4686,35.5477,121851.0
2022-06-29 11:00:00,35.94,36.03,35.9,35.98,128128.0,35.5477,35.6368,35.5082,35.5873,128128.0
2022-06-29 11:05:00,35.98,36.18,35.91,36.1,114144.0,35.5873,35.7851,35.5181,35.706,114144.0
2022-06-29 11:10:00,36.1,36.23,36.07,36.19,94138.0,35.706,35.8346,35.6763,35.795,94138.0
2022-06-29 11:15:00,36.19,36.32,36.17,36.17,68975.0,35.795,35.9236,35.7752,35.7752,68975.0
2022-06-29 11:20:00,36.18,36.25,36.05,36.19,72892.0,35.7851,35.8544,35.6565,35.795,72892.0
2022-06-29 11:25:00,36.2,36.38,36.18,36.26,97963.0,35.8049,35.9829,35.7851,35.8643,97963.0
2022-06-29 11:30:00,36.27,36.31,36.09,36.24,77204.0,35.8741,35.9137,35.6961,35.8445,77204.0
2022-06-29 11:35:00,36.24,36.38,36.19,36.29,131590.0,35.8445,35.9829,35.795,35.8939,131590.0
2022-06-29 11:40:00,36.28,36.5,36.23,36.26,107233.0,35.884,36.1016,35.8346,35.8643,107233.0
2022-06-29 11:45:00,36.25,36.4,36.16,36.22,78019.0,35.8544,36.0027,35.7653,35.8247,78019.0
2022-06-29 11:50:00,36.22,36.62,36.19,36.62,113838.0,35.8247,36.2203,35.795,36.2203,113838.0
2022-06-29 11:55:00,36.6,36.61,36.5,36.58,59071.0,36.2005,36.2104,36.1016,36.1808,59071.0
2022-06-29 12:00:00,36.58,36.7,36.4,36.4,101245.0,36.1808,36.2995,36.0027,36.0027,101245.0
2022-06-29 12:05:00,36.4,36.41,36.1,36.11,65474.0,36.0027,36.0126,35.706,35.7159,65474.0
2022-06-29 12:10:00,36.11,36.16,36.04,36.08,79719.0,35.7159,35.7653,35.6467,35.6862,79719.0
2022-06-29 12:15:00,36.07,36.18,36.01,36.13,127050.0,35.6763,35.7851,35.617,35.7357,127050.0
2022-06-29 12:20:00,36.15,36.34,36.12,36.12,100031.0,35.7555,35.9434,35.7258,35.7258,100031.0
2022-06-29 12:25:00,36.12,36.16,36.0,36.02,114033.0,35.7258,35.7653,35.6071,35.6269,114033.0
2022-06-29 12:30:00,36.01,36.09,36.0,36.0,58991.0,35.617,35.6961,35.6071,35.6071,58991.0
2022-06-29 12:35:00,36.0,36.16,36.0,36.01,91629.0,35.6071,35.7653,35.6071,35.617,91629.0
2022-06-29 12:40:00,36.01,36.04,35.89,35.92,98737.0,35.617,35.6467,35.4983,35.528,98737.0
2022-06-29 12:45:00,35.91,35.91,35.74,35.74,112258.0,35.5181,35.5181,35.3499,35.3499,112258.0
2022-06-29 12:50:00,35.74,35.8,35.66,35.69,168901.0,35.3499,35.4093,35.2708,35.3005,168901.0
2022-06-29 12:55:00,35.69,35.83,35.59,35.79,242795.0,35.3005,35.4389,35.2016,35.3994,242795.0
2022-06-29 13:00:00,35.79,35.81,35.66,35.72,113287.0,35.3994,35.4192,35.2708,35.3301,113287.0
2022-06-29 13:05:00,35.73,35.85,35.6,35.83,95555.0,35.34,35.4587,35.2115,35.4389,95555.0
2022-06-29 13:10:00,35.84,35.89,35.55,35.58,117006.0,35.4488,35.4983,35.162,35.1917,117006.0
2022-06-29 13:15:00,35.58,35.76,35.56,35.72,62497.0,35.1917,35.3697,35.1719,35.3301,62497.0
2022-06-29 13:20:00,35.72,35.72,35.58,35.62,35110.0,35.3301,35.3301,35.1917,35.2312,35110.0
2022-06-29 13:25:00,35.61,35.71,35.57,35.71,54851.0,35.2213,35.3203,35.1818,35.3203,54851.0
2022-06-29 13:30:00,35.7,35.71,35.6,35.63,45533.0,35.3104,35.3203,35.2115,35.2411,45533.0
2022-06-29 13:35:00,35.63,35.74,35.63,35.73,79974.0,35.2411,35.3499,35.2411,35.34,79974.0
2022-06-29 13:40:00,35.72,35.84,35.7,35.84,132684.0,35.3301,35.4488,35.3104,35.4488,132684.0
2022-06-29 13:45:00,35.85,35.94,35.71,35.72,89957.0,35.4587,35.5477,35.3203,35.3301,89957.0
2022-06-29 13:50:00,35.72,35.74,35.61,35.65,72117.0,35.3301,35.3499,35.2213,35.2609,72117.0
2022-06-29 13:55:00,35.66,35.76,35.65,35.72,50233.0,35.2708,35.3697,35.2609,35.3301,50233.0
2022-06-29 14:00:00,35.72,35.86,35.71,35.86,78311.0,35.3301,35.4686,35.3203,35.4686,78311.0
2022-06-29 14:05:00,35.86,35.96,35.85,35.93,112046.0,35.4686,35.5675,35.4587,35.5379,112046.0
2022-06-29 14:10:00,35.89,35.92,35.85,35.9,57547.0,35.4983,35.528,35.4587,35.5082,57547.0
2022-06-29 14:15:00,35.89,36.08,35.88,35.91,112479.0,35.4983,35.6862,35.4884,35.5181,112479.0
2022-06-29 14:20:00,35.89,35.91,35.65,35.66,84114.0,35.4983,35.5181,35.2609,35.2708,84114.0
2022-06-29 14:25:00,35.66,35.9,35.64,35.9,84480.0,35.2708,35.5082,35.251,35.5082,84480.0
2022-06-29 14:30:00,35.9,36.06,35.82,36.05,135095.0,35.5082,35.6664,35.4291,35.6565,135095.0
2022-06-29 14:35:00,36.05,36.14,35.94,36.1,120629.0,35.6565,35.7456,35.5477,35.706,120629.0
2022-06-29 14:40:00,36.1,36.1,35.97,36.07,62875.0,35.706,35.706,35.5774,35.6763,62875.0
2022-06-29 14:45:00,36.05,36.22,36.05,36.16,86059.0,35.6565,35.8247,35.6565,35.7653,86059.0
2022-06-29 14:50:00,36.16,36.3,36.15,36.23,126920.0,35.7653,35.9038,35.7555,35.8346,126920.0
2022-06-29 14:55:00,36.25,36.27,36.16,36.18,65915.0,35.8544,35.8741,35.7653,35.7851,65915.0
2022-06-29 15:00:00,36.17,36.2,36.0,36.05,72833.0,35.7752,35.8049,35.6071,35.6565,72833.0
2022-06-29 15:05:00,36.05,36.12,36.0,36.07,46523.0,35.6565,35.7258,35.6071,35.6763,46523.0
2022-06-29 15:10:00,36.05,36.1,36.0,36.1,109830.0,35.6565,35.706,35.6071,35.706,109830.0
2022-06-29 15:15:00,36.1,36.21,36.09,36.09,75030.0,35.706,35.8148,35.6961,35.6961,75030.0
2022-06-29 15:20:00,36.09,36.24,36.09,36.22,87813.0,35.6961,35.8445,35.6961,35.8247,87813.0
2022-06-29 15:25:00,36.23,36.29,36.19,36.28,124519.0,35.8346,35.8939,35.795,35.884,124519.0
2022-06-29 15:30:00,36.27,36.27,36.06,36.09,101568.0,35.8741,35.8741,35.6664,35.6961,101568.0
2022-06-29 15:35:00,36.09,36.1,35.9,36.0,152771.0,35.6961,35.706,35.5082,35.6071,152771.0
2022-06-29 15:40:00,36.0,36.01,35.8,35.86,140426.0,35.6071,35.617,35.4093,35.4686,140426.0
2022-06-29 15:45:00,35.86,35.9,35.76,35.82,192909.0,35.4686,35.5082,35.3697,35.4291,192909.0
2022-06-29 15:50:00,35.83,35.91,35.79,35.91,258765.0,35.4389,35.5181,35.3994,35.5181,258765.0
2022-06-29 15:55:00,35.91,36.02,35.9,36.02,320403.0,35.5181,35.6269,35.5082,35.6269,320403.0
2022-06-30 09:30:00,35.18,35.18,34.2,34.48,413060.0,34.796,34.796,33.8267,34.1037,413060.0
2022-06-30 09:35:00,34.46,34.86,34.3,34.3,158918.0,34.0839,34.4795,33.9256,33.9256,158918.0
2022-06-30 09:40:00,34.32,34.64,34.28,34.47,131146.0,33.9454,34.2619,33.9059,34.0938,131146.0
2022-06-30 09:45:00,34.48,34.51,34.13,34.16,136335.0,34.1037,34.1334,33.7575,33.7872,136335.0
2022-06-30 09:50:00,34.15,34.17,33.63,33.65,284112.0,33.7773,33.7971,33.263,33.2827,284112.0
2022-06-30 09:55:00,33.65,33.86,33.46,33.76,129539.0,33.2827,33.4904,33.0948,33.3915,129539.0
2022-06-30 10:00:00,33.76,33.76,33.34,33.36,114958.0,33.3915,33.3915,32.9761,32.9959,114958.0
2022-06-30 10:05:00,33.34,33.42,33.0,33.01,186356.0,32.9761,33.0552,32.6398,32.6497,186356.0
2022-06-30 10:10:00,33.01,33.38,33.0,33.32,166643.0,32.6497,33.0157,32.6398,32.9563,166643.0
2022-06-30 10:15:00,33.32,33.44,33.2,33.24,125818.0,32.9563,33.075,32.8376,32.8772,125818.0
2022-06-30 10:20:00,33.25,33.36,33.02,33.16,121115.0,32.8871,32.9959,32.6596,32.7981,121115.0
2022-06-30 10:25:00,33.15,33.35,33.14,33.32,66853.0,32.7882,32.986,32.7783,32.9563,66853.0
2022-06-30 10:30:00,33.32,33.99,33.28,33.92,226775.0,32.9563,33.619,32.9168,33.5498,226775.0
2022-06-30 10:35:00,33.9,33.97,33.63,33.66,142525.0,33.53,33.5992,33.263,33.2926,142525.0
2022-06-30 10:40:00,33.66,33.67,33.43,33.52,133727.0,33.2926,33.3025,33.0651,33.1542,133727.0
2022-06-30 10:45:00,33.52,33.55,33.25,33.26,50894.0,33.1542,33.1838,32.8871,32.897,50894.0
2022-06-30 10:50:00,33.26,33.59,33.25,33.52,84198.0,32.897,33.2234,32.8871,33.1542,84198.0
2022-06-30 10:55:00,33.5,33.57,33.44,33.51,50747.0,33.1344,33.2036,33.075,33.1443,50747.0
2022-06-30 11:00:00,33.51,33.54,33.41,33.52,51405.0,33.1443,33.1739,33.0454,33.1542,51405.0
2022-06-30 11:05:00,33.52,33.89,33.52,33.86,137326.0,33.1542,33.5201,33.1542,33.4904,137326.0
2022-06-30 11:10:00,33.87,33.95,33.8,33.88,76107.0,33.5003,33.5795,33.4311,33.5102,76107.0
2022-06-30 11:15:00,33.88,33.94,33.8,33.8,61365.0,33.5102,33.5696,33.4311,33.4311,61365.0
2022-06-30 11:20:00,33.8,34.05,33.76,34.01,73737.0,33.4311,33.6784,33.3915,33.6388,73737.0
2022-06-30 11:25:00,34.0,34.28,33.99,34.15,69476.0,33.6289,33.9059,33.619,33.7773,69476.0
2022-06-30 11:30:00,34.16,34.25,34.09,34.11,62932.0,33.7872,33.8762,33.7179,33.7377,62932.0
2022-06-30 11:35:00,34.11,34.19,34.0,34.19,96285.0,33.7377,33.8168,33.6289,33.8168,96285.0
2022-06-30 11:40:00,34.18,34.35,34.13,34.28,60947.0,33.807,33.9751,33.7575,33.9059,60947.0
2022-06-30 11:45:00,34.29,34.63,34.26,34.54,64296.0,33.9158,34.252,33.8861,34.163,64296.0
2022-06-30 11:50:00,34.53,34.53,34.42,34.49,63533.0,34.1531,34.1531,34.0443,34.1136,63533.0
2022-06-30 11:55:00,34.49,34.69,34.43,34.68,47070.0,34.1136,34.3114,34.0542,34.3015,47070.0
2022-06-30 12:00:00,34.68,34.71,34.46,34.51,64650.0,34.3015,34.3312,34.0839,34.1334,64650.0
2022-06-30 12:05:00,34.52,34.56,34.25,34.27,51485.0,34.1432,34.1828,33.8762,33.896,51485.0
2022-06-30 12:10:00,34.26,34.31,34.17,34.26,54367.0,33.8861,33.9355,33.7971,33.8861,54367.0
2022-06-30 12:15:00,34.27,34.29,34.11,34.23,61725.0,33.896,33.9158,33.7377,33.8564,61725.0
2022-06-30 12:20:00,34.23,34.64,34.16,34.64,57558.0,33.8564,34.2619,33.7872,34.2619,57558.0
2022-06-30 12:25:00,34.66,34.92,34.65,34.88,78577.0,34.2817,34.5389,34.2718,34.4993,78577.0
2022-06-30 12:30:00,34.89,35.11,34.88,35.04,115116.0,34.5092,34.7268,34.4993,34.6576,115116.0
2022-06-30 12:35:00,35.03,35.04,34.76,34.83,72475.0,34.6477,34.6576,34.3806,34.4499,72475.0
2022-06-30 12:40:00,34.83,34.96,34.77,34.93,65213.0,34.4499,34.5784,34.3905,34.5488,65213.0
2022-06-30 12:45:00,34.98,35.09,34.85,34.85,43980.0,34.5982,34.707,34.4696,34.4696,43980.0
2022-06-30 12:50:00,34.85,34.87,34.67,34.86,57706.0,34.4696,34.4894,34.2916,34.4795,57706.0
2022-06-30 12:55:00,34.84,34.97,34.82,34.93,29968.0,34.4598,34.5883,34.44,34.5488,29968.0
2022-06-30 13:00:00,34.93,34.98,34.9,34.93,42508.0,34.5488,34.5982,34.5191,34.5488,42508.0
2022-06-30 13:05:00,34.93,34.93,34.71,34.77,82985.0,34.5488,34.5488,34.3312,34.3905,82985.0
2022-06-30 13:10:00,34.77,34.78,34.35,34.36,87264.0,34.3905,34.4004,33.9751,33.985,87264.0
2022-06-30 13:15:00,34.35,34.4,34.3,34.39,46430.0,33.9751,34.0246,33.9256,34.0147,46430.0
2022-06-30 13:20:00,34.39,34.69,34.33,34.67,46934.0,34.0147,34.3114,33.9553,34.2916,46934.0
2022-06-30 13:25:00,34.67,34.85,34.65,34.83,38878.0,34.2916,34.4696,34.2718,34.4499,38878.0
2022-06-30 13:30:00,34.82,34.97,34.81,34.87,46575.0,34.44,34.5883,34.4301,34.4894,46575.0
2022-06-30 13:35:00,34.87,34.9,34.77,34.89,73052.0,34.4894,34.5191,34.3905,34.5092,73052.0
2022-06-30 13:40:00,34.89,35.08,34.84,34.92,67258.0,34.5092,34.6971,34.4598,34.5389,67258.0
2022-06-30 13:45:00,34.91,35.36,34.9,35.34,78911.0,34.529,34.9741,34.5191,34.9543,78911.0
2022-06-30 13:50:00,35.33,35.48,35.31,35.41,55388.0,34.9444,35.0928,34.9246,35.0235,55388.0
2022-06-30 13:55:00,35.41,35.41,35.17,35.23,60225.0,35.0235,35.0235,34.7861,34.8455,60225.0
2022-06-30 14:00:00,35.24,35.25,35.09,35.16,35422.0,34.8554,34.8653,34.707,34.7763,35422.0
2022-06-30 14:05:00,35.16,35.19,35.0,35.01,53343.0,34.7763,34.8059,34.618,34.6279,53343.0
2022-06-30 14:10:00,35.01,35.12,35.0,35.02,34151.0,34.6279,34.7367,34.618,34.6378,34151.0
2022-06-30 14:15:00,35.02,35.17,35.0,35.17,46254.0,34.6378,34.7861,34.618,34.7861,46254.0
2022-06-30 14:20:00,35.18,35.19,35.01,35.02,37728.0,34.796,34.8059,34.6279,34.6378,37728.0
2022-06-30 14:25:00,35.02,35.15,34.96,35.07,47700.0,34.6378,34.7664,34.5784,34.6872,47700.0
2022-06-30 14:30:00,35.08,35.16,35.03,35.11,62411.0,34.6971,34.7763,34.6477,34.7268,62411.0
2022-06-30 14:35:00,35.1,35.1,35.02,35.06,82848.0,34.7169,34.7169,34.6378,34.6773,82848.0
2022-06-30 14:40:00,35.07,35.09,34.93,34.97,79222.0,34.6872,34.707,34.5488,34.5883,79222.0
2022-06-30 14:45:00,34.96,35.04,34.9,35.04,70466.0,34.5784,34.6576,34.5191,34.6576,70466.0
2022-06-30 14:50:00,35.04,35.1,34.94,35.04,56811.0,34.6576,34.7169,34.5587,34.6576,56811.0
2022-06-30 14:55:00,35.03,35.09,34.99,35.02,112878.0,34.6477,34.707,34.6081,34.6378,112878.0
2022-06-30 15:00:00,35.01,35.09,34.97,34.98,76140.0,34.6279,34.707,34.5883,34.5982,76140.0
2022-06-30 15:05:00,34.97,34.98,34.81,34.82,54958.0,34.5883,34.5982,34.4301,34.44,54958.0
2022-06-30 15:10:00,34.8,34.84,34.69,34.73,59869.0,34.4202,34.4598,34.3114,34.351,59869.0
2022-06-30 15:15:00,34.73,34.73,34.54,34.58,74551.0,34.351,34.351,34.163,34.2026,74551.0
2022-06-30 15:20:00,34.58,34.76,34.58,34.76,44977.0,34.2026,34.3806,34.2026,34.3806,44977.0
2022-06-30 15:25:00,34.77,34.84,34.69,34.73,104373.0,34.3905,34.4598,34.3114,34.351,104373.0
2022-06-30 15:30:00,34.73,34.83,34.7,34.81,82984.0,34.351,34.4499,34.3213,34.4301,82984.0
2022-06-30 15:35:00,34.8,34.98,34.79,34.91,92105.0,34.4202,34.5982,34.4103,34.529,92105.0
2022-06-30 15:40:00,34.9,34.97,34.79,34.84,93413.0,34.5191,34.5883,34.4103,34.4598,93413.0
2022-06-30 15:45:00,34.84,34.91,34.78,34.79,140335.0,34.4598,34.529,34.4004,34.4103,140335.0
2022-06-30 15:50:00,34.79,34.89,34.72,34.73,226851.0,34.4103,34.5092,34.3411,34.351,226851.0
2022-06-30 15:55:00,34.72,34.92,34.72,34.91,447794.0,34.3411,34.5389,34.3411,34.529,447794.0
2022-07-01 09:30:00,34.87,35.28,34.67,34.86,198811.0,34.4894,34.8949,34.2916,34.4795,198811.0
2022-07-01 09:35:00,34.84,35.17,34.64,34.82,61535.0,34.4598,34.7861,34.2619,34.44,61535.0
2022-07-01 09:40:00,34.82,35.19,34.79,35.01,62523.0,34.44,34.8059,34.4103,34.6279,62523.0
2022-07-01 09:45:00,35.0,35.78,34.93,35.65,161845.0,34.618,35.3895,34.5488,35.2609,161845.0
2022-07-01 09:50:00,35.67,35.84,35.4,35.59,163668.0,35.2807,35.4488,35.0136,35.2016,163668.0
2022-07-01 09:55:00,35.59,35.66,35.23,35.37,152440.0,35.2016,35.2708,34.8455,34.984,152440.0
2022-07-01 10:00:00,35.37,35.56,34.92,34.97,186458.0,34.984,35.1719,34.5389,34.5883,186458.0
2022-07-01 10:05:00,34.93,35.25,34.92,35.19,84604.0,34.5488,34.8653,34.5389,34.8059,84604.0
2022-07-01 10:10:00,35.17,35.18,34.83,35.03,105343.0,34.7861,34.796,34.4499,34.6477,105343.0
2022-07-01 10:15:00,35.02,35.32,34.97,35.3,42003.0,34.6378,34.9345,34.5883,34.9147,42003.0
2022-07-01 10:20:00,35.29,35.42,35.08,35.33,46272.0,34.9048,35.0334,34.6971,34.9444,46272.0
2022-07-01 10:25:00,35.33,35.35,34.78,34.93,74697.0,34.9444,34.9642,34.4004,34.5488,74697.0
2022-07-01 10:30:00,34.93,34.94,34.67,34.74,39608.0,34.5488,34.5587,34.2916,34.3608,39608.0
2022-07-01 10:35:00,34.73,34.76,34.24,34.25,79816.0,34.351,34.3806,33.8663,33.8762,79816.0
2022-07-01 10:40:00,34.26,34.32,34.12,34.27,155528.0,33.8861,33.9454,33.7476,33.896,155528.0
2022-07-01 10:45:00,34.27,34.64,34.23,34.5,66824.0,33.896,34.2619,33.8564,34.1235,66824.0
2022-07-01 10:50:00,34.48,34.48,34.22,34.4,33916.0,34.1037,34.1037,33.8465,34.0246,33916.0
2022-07-01 10:55:00,34.35,34.61,34.23,34.55,45723.0,33.9751,34.2323,33.8564,34.1729,45723.0
2022-07-01 11:00:00,34.53,34.61,34.45,34.57,49180.0,34.1531,34.2323,34.074,34.1927,49180.0
2022-07-01 11:05:00,34.57,34.95,34.55,34.85,80154.0,34.1927,34.5686,34.1729,34.4696,80154.0
2022-07-01 11:10:00,34.84,34.94,34.68,34.84,46146.0,34.4598,34.5587,34.3015,34.4598,46146.0
2022-07-01 11:15:00,34.84,35.03,34.84,34.88,33668.0,34.4598,34.6477,34.4598,34.4993,33668.0
2022-07-01 11:20:00,34.88,34.92,34.71,34.75,48197.0,34.4993,34.5389,34.3312,34.3707,48197.0
2022-07-01 11:25:00,34.75,34.75,34.54,34.59,54914.0,34.3707,34.3707,34.163,34.2125,54914.0
2022-07-01 11:30:00,34.61,34.73,34.61,34.63,22462.0,34.2323,34.351,34.2323,34.252,22462.0
2022-07-01 11:35:00,34.64,34.66,34.45,34.54,54379.0,34.2619,34.2817,34.074,34.163,54379.0
2022-07-01 11:40:00,34.53,34.63,34.47,34.48,36839.0,34.1531,34.252,34.0938,34.1037,36839.0
2022-07-01 11:45:00,34.45,34.66,34.44,34.53,40419.0,34.074,34.2817,34.0641,34.1531,40419.0
2022-07-01 11:50:00,34.51,34.52,34.28,34.33,53692.0,34.1334,34.1432,33.9059,33.9553,53692.0
2022-07-01 11:55:00,34.32,34.38,34.29,34.36,37326.0,33.9454,34.0048,33.9158,33.985,37326.0
2022-07-01 12:00:00,34.37,34.56,34.35,34.53,65414.0,33.9949,34.1828,33.9751,34.1531,65414.0
2022-07-01 12:05:00,34.52,34.59,34.48,34.51,18266.0,34.1432,34.2125,34.1037,34.1334,18266.0
2022-07-01 12:10:00,34.5,34.58,34.47,34.53,54324.0,34.1235,34.2026,34.0938,34.1531,54324.0
2022-07-01 12:15:00,34.52,34.77,34.51,34.69,104285.0,34.1432,34.3905,34.1334,34.3114,104285.0
2022-07-01 12:20:00,34.65,34.67,34.38,34.47,62133.0,34.2718,34.2916,34.0048,34.0938,62133.0
2022-07-01 12:25:00,34.47,34.54,34.4,34.51,32066.0,34.0938,34.163,34.0246,34.1334,32066.0
2022-07-01 12:30:00,34.52,34.6,34.42,34.44,49748.0,34.1432,34.2224,34.0443,34.0641,49748.0
2022-07-01 12:35:00,34.46,34.5,34.38,34.47,42194.0,34.0839,34.1235,34.0048,34.0938,42194.0
2022-07-01 12:40:00,34.46,34.51,34.34,34.35,25265.0,34.0839,34.1334,33.9652,33.9751,25265.0
2022-07-01 12:45:00,34.32,34.32,34.21,34.28,32874.0,33.9454,33.9454,33.8366,33.9059,32874.0
2022-07-01 12:50:00,34.29,34.44,34.28,34.42,18669.0,33.9158,34.0641,33.9059,34.0443,18669.0
2022-07-01 12:55:00,34.41,34.44,34.17,34.18,26801.0,34.0344,34.0641,33.7971,33.807,26801.0
2022-07-01 13:00:00,34.19,34.27,34.16,34.17,22020.0,33.8168,33.896,33.7872,33.7971,22020.0
2022-07-01 13:05:00,34.17,34.19,34.07,34.18,43348.0,33.7971,33.8168,33.6982,33.807,43348.0
2022-07-01 13:10:00,34.19,34.51,34.17,34.51,62258.0,33.8168,34.1334,33.7971,34.1334,62258.0
2022-07-01 13:15:00,34.51,34.65,34.44,34.63,78438.0,34.1334,34.2718,34.0641,34.252,78438.0
2022-07-01 13:20:00,34.62,34.66,34.5,34.57,53514.0,34.2422,34.2817,34.1235,34.1927,53514.0
2022-07-01 13:25:00,34.57,34.8,34.54,34.78,58374.0,34.1927,34.4202,34.163,34.4004,58374.0
2022-07-01 13:30:00,34.77,34.86,34.74,34.74,45239.0,34.3905,34.4795,34.3608,34.3608,45239.0
2022-07-01 13:35:00,34.73,34.82,34.65,34.76,45130.0,34.351,34.44,34.2718,34.3806,45130.0
2022-07-01 13:40:00,34.75,34.8,34.64,34.8,38321.0,34.3707,34.4202,34.2619,34.4202,38321.0
2022-07-01 13:45:00,34.79,35.07,34.76,35.01,127958.0,34.4103,34.6872,34.3806,34.6279,127958.0
2022-07-01 13:50:00,35.0,35.06,34.95,35.02,23951.0,34.618,34.6773,34.5686,34.6378,23951.0
2022-07-01 13:55:00,35.02,35.17,34.99,35.15,29789.0,34.6378,34.7861,34.6081,34.7664,29789.0
2022-07-01 14:00:00,35.16,35.22,34.99,35.01,39338.0,34.7763,34.8356,34.6081,34.6279,39338.0
2022-07-01 14:05:00,35.01,35.1,34.99,35.08,33368.0,34.6279,34.7169,34.6081,34.6971,33368.0
2022-07-01 14:10:00,35.07,35.1,34.97,35.1,24752.0,34.6872,34.7169,34.5883,34.7169,24752.0
2022-07-01 14:15:00,35.1,35.18,35.03,35.18,34330.0,34.7169,34.796,34.6477,34.796,34330.0
2022-07-01 14:20:00,35.18,35.41,35.13,35.39,48233.0,34.796,35.0235,34.7466,35.0037,48233.0
2022-07-01 14:25:00,35.41,35.43,35.31,35.33,66986.0,35.0235,35.0433,34.9246,34.9444,66986.0
2022-07-01 14:30:00,35.34,35.47,35.32,35.44,41696.0,34.9543,35.0829,34.9345,35.0532,41696.0
2022-07-01 14:35:00,35.43,35.45,35.35,35.42,40767.0,35.0433,35.0631,34.9642,35.0334,40767.0
2022-07-01 14:40:00,35.43,35.44,35.35,35.39,33875.0,35.0433,35.0532,34.9642,35.0037,33875.0
2022-07-01 14:45:00,35.39,35.52,35.37,35.48,64172.0,35.0037,35.1323,34.984,35.0928,64172.0
2022-07-01 14:50:00,35.5,35.51,35.26,35.29,49628.0,35.1125,35.1224,34.8752,34.9048,49628.0
2022-07-01 14:55:00,35.3,35.31,35.22,35.26,76377.0,34.9147,34.9246,34.8356,34.8752,76377.0
2022-07-01 15:00:00,35.26,35.3,35.08,35.15,46477.0,34.8752,34.9147,34.6971,34.7664,46477.0
2022-07-01 15:05:00,35.15,35.26,35.15,35.26,31427.0,34.7664,34.8752,34.7664,34.8752,31427.0
2022-07-01 15:10:00,35.26,35.32,35.21,35.3,42473.0,34.8752,34.9345,34.8257,34.9147,42473.0
2022-07-01 15:15:00,35.29,35.33,35.17,35.19,46305.0,34.9048,34.9444,34.7861,34.8059,46305.0
2022-07-01 15:20:00,35.2,35.21,35.08,35.09,55114.0,34.8158,34.8257,34.6971,34.707,55114.0
2022-07-01 15:25:00,35.11,35.12,35.04,35.1,49444.0,34.7268,34.7367,34.6576,34.7169,49444.0
2022-07-01 15:30:00,35.11,35.2,35.1,35.17,52935.0,34.7268,34.8158,34.7169,34.7861,52935.0
2022-07-01 15:35:00,35.18,35.23,35.14,35.18,46737.0,34.796,34.8455,34.7565,34.796,46737.0
2022-07-01 15:40:00,35.18,35.27,35.17,35.25,83104.0,34.796,34.8851,34.7861,34.8653,83104.0
2022-07-01 15:45:00,35.24,35.42,35.21,35.36,127374.0,34.8554,35.0334,34.8257,34.9741,127374.0
2022-07-01 15:50:00,35.37,35.4,35.13,35.21,210222.0,34.984,35.0136,34.7466,34.8257,210222.0
2022-07-01 15:55:00,35.2,35.32,35.19,35.29,332261.0,34.8158,34.9345,34.8059,34.9048,332261.0
2022-07-05 09:30:00,33.97,34.05,32.68,33.04,384392.0,33.5992,33.6784,32.3233,32.6794,384392.0
2022-07-05 09:35:00,33.09,33.11,32.72,32.73,192440.0,32.7289,32.7486,32.3629,32.3728,192440.0
2022-07-05 09:40:00,32.75,33.34,32.64,33.21,170410.0,32.3926,32.9761,32.2838,32.8475,170410.0
2022-07-05 09:45:00,33.2,33.9,33.08,33.52,192498.0,32.8376,33.53,32.719,33.1542,192498.0
2022-07-05 09:50:00,33.55,33.78,33.33,33.73,90133.0,33.1838,33.4113,32.9662,33.3619,90133.0
2022-07-05 09:55:00,33.75,33.77,33.11,33.55,136054.0,33.3816,33.4014,32.7486,33.1838,136054.0
2022-07-05 10:00:00,33.5,33.79,32.9,32.92,158011.0,33.1344,33.4212,32.5409,32.5607,158011.0
2022-07-05 10:05:00,32.92,33.19,32.77,33.16,126164.0,32.5607,32.8278,32.4123,32.7981,126164.0
2022-07-05 10:10:00,33.17,33.83,33.05,33.77,89339.0,32.808,33.4608,32.6893,33.4014,89339.0
2022-07-05 10:15:00,33.75,33.87,33.69,33.76,78310.0,33.3816,33.5003,33.3223,33.3915,78310.0
2022-07-05 10:20:00,33.74,34.0,33.69,33.84,39870.0,33.3718,33.6289,33.3223,33.4707,39870.0
2022-07-05 10:25:00,33.83,33.96,33.68,33.96,41340.0,33.4608,33.5894,33.3124,33.5894,41340.0
2022-07-05 10:30:00,33.97,34.39,33.94,34.38,79941.0,33.5992,34.0147,33.5696,34.0048,79941.0
2022-07-05 10:35:00,34.39,34.75,34.38,34.74,82531.0,34.0147,34.3707,34.0048,34.3608,82531.0
2022-07-05 10:40:00,34.71,34.82,34.64,34.66,39513.0,34.3312,34.44,34.2619,34.2817,39513.0
2022-07-05 10:45:00,34.66,34.66,34.11,34.23,59619.0,34.2817,34.2817,33.7377,33.8564,59619.0
2022-07-05 10:50:00,34.24,34.31,34.12,34.17,60926.0,33.8663,33.9355,33.7476,33.7971,60926.0
2022-07-05 10:55:00,34.19,34.6,34.18,34.56,93998.0,33.8168,34.2224,33.807,34.1828,93998.0
2022-07-05 11:00:00,34.54,34.7,34.34,34.61,47280.0,34.163,34.3213,33.9652,34.2323,47280.0
2022-07-05 11:05:00,34.63,34.69,34.41,34.68,24224.0,34.252,34.3114,34.0344,34.3015,24224.0
2022-07-05 11:10:00,34.69,34.73,34.48,34.54,22807.0,34.3114,34.351,34.1037,34.163,22807.0
2022-07-05 11:15:00,34.54,34.66,34.47,34.56,47672.0,34.163,34.2817,34.0938,34.1828,47672.0
2022-07-05 11:20:00,34.57,34.79,34.55,34.71,43331.0,34.1927,34.4103,34.1729,34.3312,43331.0
2022-07-05 11:25:00,34.7,34.84,34.6,34.8,49632.0,34.3213,34.4598,34.2224,34.4202,49632.0
2022-07-05 11:30:00,34.79,34.99,34.68,34.91,52227.0,34.4103,34.6081,34.3015,34.529,52227.0
2022-07-05 11:35:00,34.9,35.02,34.81,34.84,61287.0,34.5191,34.6378,34.4301,34.4598,61287.0
2022-07-05 11:40:00,34.82,35.05,34.78,34.97,146866.0,34.44,34.6675,34.4004,34.5883,146866.0
2022-07-05 11:45:00,35.01,35.21,34.88,35.1,91719.0,34.6279,34.8257,34.4993,34.7169,91719.0
2022-07-05 11:50:00,35.08,35.29,35.08,35.22,180519.0,34.6971,34.9048,34.6971,34.8356,180519.0
2022-07-05 11:55:00,35.2,35.23,35.09,35.14,77410.0,34.8158,34.8455,34.707,34.7565,77410.0
2022-07-05 12:00:00,35.14,35.35,35.11,35.25,102300.0,34.7565,34.9642,34.7268,34.8653,102300.0
2022-07-05 12:05:00,35.26,35.35,35.12,35.35,81928.0,34.8752,34.9642,34.7367,34.9642,81928.0
2022-07-05 12:10:00,35.35,35.56,35.29,35.53,144563.0,34.9642,35.1719,34.9048,35.1422,144563.0
2022-07-05 12:15:00,35.53,35.68,35.46,35.65,112869.0,35.1422,35.2906,35.073,35.2609,112869.0
2022-07-05 12:20:00,35.65,36.11,35.65,36.11,122219.0,35.2609,35.7159,35.2609,35.7159,122219.0
2022-07-05 12:25:00,36.09,36.09,35.91,36.03,78502.0,35.6961,35.6961,35.5181,35.6368,78502.0
2022-07-05 12:30:00,36.06,36.17,35.99,36.08,86088.0,35.6664,35.7752,35.5972,35.6862,86088.0
2022-07-05 12:35:00,36.08,36.1,35.96,35.98,47573.0,35.6862,35.706,35.5675,35.5873,47573.0
2022-07-05 12:40:00,35.97,35.98,35.69,35.7,141733.0,35.5774,35.5873,35.3005,35.3104,141733.0
2022-07-05 12:45:00,35.69,35.7,35.34,35.4,66758.0,35.3005,35.3104,34.9543,35.0136,66758.0
2022-07-05 12:50:00,35.38,35.45,35.25,35.44,62773.0,34.9939,35.0631,34.8653,35.0532,62773.0
2022-07-05 12:55:00,35.45,35.57,35.37,35.53,55651.0,35.0631,35.1818,34.984,35.1422,55651.0
2022-07-05 13:00:00,35.52,35.9,35.52,35.88,78550.0,35.1323,35.5082,35.1323,35.4884,78550.0
2022-07-05 13:05:00,35.89,35.89,35.7,35.81,66926.0,35.4983,35.4983,35.3104,35.4192,66926.0
2022-07-05 13:10:00,35.8,35.89,35.78,35.85,70467.0,35.4093,35.4983,35.3895,35.4587,70467.0
2022-07-05 13:15:00,35.84,36.03,35.8,36.01,100849.0,35.4488,35.6368,35.4093,35.617,100849.0
2022-07-05 13:20:00,36.01,36.09,35.91,36.03,99463.0,35.617,35.6961,35.5181,35.6368,99463.0
2022-07-05 13:25:00,36.03,36.09,35.98,36.05,53098.0,35.6368,35.6961,35.5873,35.6565,53098.0
2022-07-05 13:30:00,36.06,36.36,36.06,36.35,107740.0,35.6664,35.9632,35.6664,35.9533,107740.0
2022-07-05 13:35:00,36.36,36.48,36.34,36.4,71779.0,35.9632,36.0819,35.9434,36.0027,71779.0
2022-07-05 13:40:00,36.42,36.45,36.16,36.2,142293.0,36.0225,36.0522,35.7653,35.8049,142293.0
2022-07-05 13:45:00,36.21,36.22,35.96,36.02,95430.0,35.8148,35.8247,35.5675,35.6269,95430.0
2022-07-05 13:50:00,36.0,36.19,35.99,36.16,53759.0,35.6071,35.795,35.5972,35.7653,53759.0
2022-07-05 13:55:00,36.15,36.27,36.13,36.24,55185.0,35.7555,35.8741,35.7357,35.8445,55185.0
2022-07-05 14:00:00,36.25,36.29,36.18,36.22,73379.0,35.8544,35.8939,35.7851,35.8247,73379.0
2022-07-05 14:05:00,36.22,36.25,36.11,36.15,50290.0,35.8247,35.8544,35.7159,35.7555,50290.0
2022-07-05 14:10:00,36.16,36.22,36.06,36.06,36273.0,35.7653,35.8247,35.6664,35.6664,36273.0
2022-07-05 14:15:00,36.06,36.06,35.81,35.98,52190.0,35.6664,35.6664,35.4192,35.5873,52190.0
2022-07-05 14:20:00,35.98,36.02,35.92,36.01,33322.0,35.5873,35.6269,35.528,35.617,33322.0
2022-07-05 14:25:00,36.02,36.07,35.94,36.03,40434.0,35.6269,35.6763,35.5477,35.6368,40434.0
2022-07-05 14:30:00,36.03,36.17,36.03,36.15,65804.0,35.6368,35.7752,35.6368,35.7555,65804.0
2022-07-05 14:35:00,36.13,36.18,36.04,36.14,30372.0,35.7357,35.7851,35.6467,35.7456,30372.0
2022-07-05 14:40:00,36.15,36.17,35.97,36.02,30819.0,35.7555,35.7752,35.5774,35.6269,30819.0
2022-07-05 14:45:00,36.02,36.07,35.91,35.96,50595.0,35.6269,35.6763,35.5181,35.5675,50595.0
2022-07-05 14:50:00,35.96,36.01,35.9,35.96,23529.0,35.5675,35.617,35.5082,35.5675,23529.0
2022-07-05 14:55:00,35.95,36.0,35.91,35.93,42011.0,35.5576,35.6071,35.5181,35.5379,42011.0
2022-07-05 15:00:00,35.94,35.96,35.84,35.95,46101.0,35.5477,35.5675,35.4488,35.5576,46101.0
2022-07-05 15:05:00,35.95,36.07,35.95,36.0,57282.0,35.5576,35.6763,35.5576,35.6071,57282.0
2022-07-05 15:10:00,35.99,36.08,35.98,36.06,46982.0,35.5972,35.6862,35.5873,35.6664,46982.0
2022-07-05 15:15:00,36.06,36.14,35.96,35.99,66769.0,35.6664,35.7456,35.5675,35.5972,66769.0
2022-07-05 15:20:00,36.0,36.12,35.99,36.08,58019.0,35.6071,35.7258,35.5972,35.6862,58019.0
2022-07-05 15:25:00,36.1,36.17,36.0,36.09,139734.0,35.706,35.7752,35.6071,35.6961,139734.0
2022-07-05 15:30:00,36.1,36.24,36.1,36.22,104243.0,35.706,35.8445,35.706,35.8247,104243.0
2022-07-05 15:35:00,36.22,36.26,36.04,36.1,108451.0,35.8247,35.8643,35.6467,35.706,108451.0
2022-07-05 15:40:00,36.12,36.23,36.1,36.21,99541.0,35.7258,35.8346,35.706,35.8148,99541.0
2022-07-05 15:45:00,36.2,36.43,36.19,36.43,174901.0,35.8049,36.0324,35.795,36.0324,174901.0
2022-07-05 15:50:00,36.42,36.48,36.34,36.39,181621.0,36.0225,36.0819,35.9434,35.9928,181621.0
2022-07-05 15:55:00,36.39,36.43,36.31,36.35,440434.0,35.9928,36.0324,35.9137,35.9533,440434.0
2022-07-06 09:30:00,36.0,36.7,35.62,36.33,204701.0,35.6071,36.2995,35.2312,35.9335,204701.0
2022-07-06 09:35:00,36.32,36.43,35.79,35.93,105294.0,35.9236,36.0324,35.3994,35.5379,105294.0
2022-07-06 09:40:00,35.92,36.45,35.84,36.31,92617.0,35.528,36.0522,35.4488,35.9137,92617.0
2022-07-06 09:45:00,36.32,36.49,35.78,35.81,57814.0,35.9236,36.0917,35.3895,35.4192,57814.0
2022-07-06 09:50:00,35.77,35.92,35.55,35.62,166146.0,35.3796,35.528,35.162,35.2312,166146.0
2022-07-06 09:55:00,35.61,35.8,35.36,35.7,130300.0,35.2213,35.4093,34.9741,35.3104,130300.0
2022-07-06 10:00:00,35.65,35.68,35.3,35.38,70270.0,35.2609,35.2906,34.9147,34.9939,70270.0
2022-07-06 10:05:00,35.38,35.75,35.35,35.61,131161.0,34.9939,35.3598,34.9642,35.2213,131161.0
2022-07-06 10:10:00,35.64,35.66,34.75,34.97,256755.0,35.251,35.2708,34.3707,34.5883,256755.0
2022-07-06 10:15:00,35.01,35.2,34.88,34.88,89084.0,34.6279,34.8158,34.4993,34.4993,89084.0
2022-07-06 10:20:00,34.89,34.94,34.63,34.74,99728.0,34.5092,34.5587,34.252,34.3608,99728.0
2022-07-06 10:25:00,34.71,35.0,34.66,34.82,69440.0,34.3312,34.618,34.2817,34.44,69440.0
2022-07-06 10:30:00,34.84,34.85,34.64,34.76,53717.0,34.4598,34.4696,34.2619,34.3806,53717.0
2022-07-06 10:35:00,34.77,35.2,34.74,35.08,116642.0,34.3905,34.8158,34.3608,34.6971,116642.0
2022-07-06 10:40:00,35.08,35.26,34.85,35.11,52241.0,34.6971,34.8752,34.4696,34.7268,52241.0
2022-07-06 10:45:00,35.14,35.23,35.03,35.03,67097.0,34.7565,34.8455,34.6477,34.6477,67097.0
2022-07-06 10:50:00,35.0,35.06,34.76,34.77,91385.0,34.618,34.6773,34.3806,34.3905,91385.0
2022-07-06 10:55:00,34.77,34.79,34.61,34.65,73946.0,34.3905,34.4103,34.2323,34.2718,73946.0
2022-07-06 11:00:00,34.65,34.66,34.31,34.43,87678.0,34.2718,34.2817,33.9355,34.0542,87678.0
2022-07-06 11:05:00,34.42,34.65,34.39,34.58,38044.0,34.0443,34.2718,34.0147,34.2026,38044.0
2022-07-06 11:10:00,34.56,34.69,34.48,34.59,34913.0,34.1828,34.3114,34.1037,34.2125,34913.0
2022-07-06 11:15:00,34.59,34.7,34.58,34.65,44797.0,34.2125,34.3213,34.2026,34.2718,44797.0
2022-07-06 11:20:00,34.69,34.69,34.48,34.58,48206.0,34.3114,34.3114,34.1037,34.2026,48206.0
2022-07-06 11:25:00,34.56,34.56,34.25,34.31,80595.0,34.1828,34.1828,33.8762,33.9355,80595.0
2022-07-06 11:30:00,34.29,34.39,34.05,34.07,77497.0,33.9158,34.0147,33.6784,33.6982,77497.0
2022-07-06 11:35:00,34.08,34.28,34.07,34.21,57374.0,33.708,33.9059,33.6982,33.8366,57374.0
2022-07-06 11:40:00,34.21,34.32,34.11,34.27,58195.0,33.8366,33.9454,33.7377,33.896,58195.0
2022-07-06 11:45:00,34.21,34.33,34.15,34.27,50715.0,33.8366,33.9553,33.7773,33.896,50715.0
2022-07-06 11:50:00,34.3,34.37,34.1,34.15,41587.0,33.9256,33.9949,33.7278,33.7773,41587.0
2022-07-06 11:55:00,34.16,34.23,34.09,34.15,35266.0,33.7872,33.8564,33.7179,33.7773,35266.0
2022-07-06 12:00:00,34.16,34.18,34.02,34.03,44603.0,33.7872,33.807,33.6487,33.6586,44603.0
2022-07-06 12:05:00,34.03,34.19,33.98,34.19,41483.0,33.6586,33.8168,33.6091,33.8168,41483.0
2022-07-06 12:10:00,34.17,34.33,34.13,34.29,44872.0,33.7971,33.9553,33.7575,33.9158,44872.0
2022-07-06 12:15:00,34.31,34.38,34.25,34.31,38398.0,33.9355,34.0048,33.8762,33.9355,38398.0
2022-07-06 12:20:00,34.33,34.38,34.13,34.17,45686.0,33.9553,34.0048,33.7575,33.7971,45686.0
2022-07-06 12:25:00,34.18,34.27,34.16,34.21,34204.0,33.807,33.896,33.7872,33.8366,34204.0
2022-07-06 12:30:00,34.2,34.22,34.02,34.08,52889.0,33.8267,33.8465,33.6487,33.708,52889.0
2022-07-06 12:35:00,34.09,34.16,34.05,34.07,27233.0,33.7179,33.7872,33.6784,33.6982,27233.0
2022-07-06 12:40:00,34.08,34.2,34.05,34.15,23057.0,33.708,33.8267,33.6784,33.7773,23057.0
2022-07-06 12:45:00,34.14,34.16,34.02,34.02,25470.0,33.7674,33.7872,33.6487,33.6487,25470.0
2022-07-06 12:50:00,34.04,34.08,33.95,34.04,34360.0,33.6685,33.708,33.5795,33.6685,34360.0
2022-07-06 12:55:00,34.06,34.09,34.03,34.06,44565.0,33.6883,33.7179,33.6586,33.6883,44565.0
2022-07-06 13:00:00,34.06,34.08,33.96,33.96,46479.0,33.6883,33.708,33.5894,33.5894,46479.0
2022-07-06 13:05:00,33.98,34.18,33.98,34.13,59055.0,33.6091,33.807,33.6091,33.7575,59055.0
2022-07-06 13:10:00,34.13,34.17,34.04,34.08,32081.0,33.7575,33.7971,33.6685,33.708,32081.0
2022-07-06 13:15:00,34.09,34.1,33.98,34.03,47101.0,33.7179,33.7278,33.6091,33.6586,47101.0
2022-07-06 13:20:00,34.03,34.05,33.9,33.97,54481.0,33.6586,33.6784,33.53,33.5992,54481.0
2022-07-06 13:25:00,33.96,33.96,33.83,33.9,126636.0,33.5894,33.5894,33.4608,33.53,126636.0
2022-07-06 13:30:00,33.89,33.97,33.83,33.97,74054.0,33.5201,33.5992,33.4608,33.5992,74054.0
2022-07-06 13:35:00,33.96,33.99,33.88,33.91,30465.0,33.5894,33.619,33.5102,33.5399,30465.0
2022-07-06 13:40:00,33.91,33.97,33.81,33.91,71337.0,33.5399,33.5992,33.441,33.5399,71337.0
2022-07-06 13:45:00,33.91,33.96,33.86,33.93,28435.0,33.5399,33.5894,33.4904,33.5597,28435.0
2022-07-06 13:50:00,33.93,34.0,33.85,34.0,38890.0,33.5597,33.6289,33.4806,33.6289,38890.0
2022-07-06 13:55:00,34.0,34.17,33.98,34.13,54900.0,33.6289,33.7971,33.6091,33.7575,54900.0
2022-07-06 14:00:00,34.11,34.23,33.92,34.03,57097.0,33.7377,33.8564,33.5498,33.6586,57097.0
2022-07-06 14:05:00,34.08,34.38,34.08,34.13,63695.0,33.708,34.0048,33.708,33.7575,63695.0
2022-07-06 14:10:00,34.12,34.16,33.87,34.12,64737.0,33.7476,33.7872,33.5003,33.7476,64737.0
2022-07-06 14:15:00,34.13,34.13,33.79,33.81,67851.0,33.7575,33.7575,33.4212,33.441,67851.0
2022-07-06 14:20:00,33.8,33.94,33.8,33.93,57578.0,33.4311,33.5696,33.4311,33.5597,57578.0
2022-07-06 14:25:00,33.92,34.12,33.74,34.1,97789.0,33.5498,33.7476,33.3718,33.7278,97789.0
2022-07-06 14:30:00,34.1,34.28,33.97,34.16,68254.0,33.7278,33.9059,33.5992,33.7872,68254.0
2022-07-06 14:35:00,34.19,34.28,33.97,33.98,58588.0,33.8168,33.9059,33.5992,33.6091,58588.0
2022-07-06 14:40:00,34.0,34.22,33.99,34.15,71846.0,33.6289,33.8465,33.619,33.7773,71846.0
2022-07-06 14:45:00,34.18,34.22,33.96,34.0,98380.0,33.807,33.8465,33.5894,33.6289,98380.0
2022-07-06 14:50:00,34.0,34.06,33.93,34.04,64521.0,33.6289,33.6883,33.5597,33.6685,64521.0
2022-07-06 14:55:00,34.02,34.09,33.95,34.09,67760.0,33.6487,33.7179,33.5795,33.7179,67760.0
2022-07-06 15:00:00,34.1,34.1,33.94,34.0,73533.0,33.7278,33.7278,33.5696,33.6289,73533.0
2022-07-06 15:05:00,33.99,34.03,33.95,34.02,46169.0,33.619,33.6586,33.5795,33.6487,46169.0
2022-07-06 15:10:00,34.02,34.06,33.93,33.99,51312.0,33.6487,33.6883,33.5597,33.619,51312.0
2022-07-06 15:15:00,33.98,34.07,33.93,34.02,61469.0,33.6091,33.6982,33.5597,33.6487,61469.0
2022-07-06 15:20:00,34.01,34.12,34.01,34.11,52143.0,33.6388,33.7476,33.6388,33.7377,52143.0
2022-07-06 15:25:00,34.12,34.13,34.03,34.12,44292.0,33.7476,33.7575,33.6586,33.7476,44292.0
2022-07-06 15:30:00,34.13,34.19,34.1,34.15,72627.0,33.7575,33.8168,33.7278,33.7773,72627.0
2022-07-06 15:35:00,34.15,34.18,33.98,33.99,78347.0,33.7773,33.807,33.6091,33.619,78347.0
2022-07-06 15:40:00,33.99,34.05,33.93,33.95,93896.0,33.619,33.6784,33.5597,33.5795,93896.0
2022-07-06 15:45:00,33.94,33.97,33.88,33.91,107044.0,33.5696,33.5992,33.5102,33.5399,107044.0
2022-07-06 15:50:00,33.91,33.94,33.72,33.73,218329.0,33.5399,33.5696,33.352,33.3619,218329.0
2022-07-06 15:55:00,33.73,33.8,33.67,33.68,360836.0,33.3619,33.4311,33.3025,33.3124,360836.0
2022-07-07 09:30:00,34.42,34.84,34.27,34.66,247725.0,34.0443,34.4598,33.896,34.2817,247725.0
2022-07-07 09:35:00,34.7,35.12,34.33,34.42,119667.0,34.3213,34.7367,33.9553,34.0443,119667.0
2022-07-07 09:40:00,34.43,35.05,34.39,35.0,185918.0,34.0542,34.6675,34.0147,34.618,185918.0
2022-07-07 09:45:00,35.02,35.3,34.9,35.07,257487.0,34.6378,34.9147,34.5191,34.6872,257487.0
2022-07-07 09:50:00,35.08,35.22,34.92,35.02,172997.0,34.6971,34.8356,34.5389,34.6378,172997.0
2022-07-07 09:55:00,35.03,35.05,34.67,34.81,110094.0,34.6477,34.6675,34.2916,34.4301,110094.0
2022-07-07 10:00:00,34.79,34.81,34.47,34.56,103924.0,34.4103,34.4301,34.0938,34.1828,103924.0
2022-07-07 10:05:00,34.55,34.75,34.35,34.74,112935.0,34.1729,34.3707,33.9751,34.3608,112935.0
2022-07-07 10:10:00,34.76,34.94,34.39,34.49,93354.0,34.3806,34.5587,34.0147,34.1136,93354.0
2022-07-07 10:15:00,34.51,34.63,34.44,34.46,37215.0,34.1334,34.252,34.0641,34.0839,37215.0
2022-07-07 10:20:00,34.44,34.51,34.28,34.48,175515.0,34.0641,34.1334,33.9059,34.1037,175515.0
2022-07-07 10:25:00,34.49,34.81,34.46,34.8,131221.0,34.1136,34.4301,34.0839,34.4202,131221.0
2022-07-07 10:30:00,34.8,34.96,34.7,34.84,113851.0,34.4202,34.5784,34.3213,34.4598,113851.0
2022-07-07 10:35:00,34.83,34.95,34.77,34.94,71428.0,34.4499,34.5686,34.3905,34.5587,71428.0
2022-07-07 10:40:00,34.97,35.0,34.9,34.9,67557.0,34.5883,34.618,34.5191,34.5191,67557.0
2022-07-07 10:45:00,34.87,35.01,34.77,34.95,104055.0,34.4894,34.6279,34.3905,34.5686,104055.0
2022-07-07 10:50:00,34.95,35.2,34.9,35.2,90514.0,34.5686,34.8158,34.5191,34.8158,90514.0
2022-07-07 10:55:00,35.2,35.21,35.03,35.11,45707.0,34.8158,34.8257,34.6477,34.7268,45707.0
2022-07-07 11:00:00,35.12,35.25,35.1,35.25,85823.0,34.7367,34.8653,34.7169,34.8653,85823.0
2022-07-07 11:05:00,35.25,35.25,35.07,35.08,66078.0,34.8653,34.8653,34.6872,34.6971,66078.0
2022-07-07 11:10:00,35.07,35.1,34.99,35.03,49630.0,34.6872,34.7169,34.6081,34.6477,49630.0
2022-07-07 11:15:00,35.04,35.07,34.94,34.98,29071.0,34.6576,34.6872,34.5587,34.5982,29071.0
2022-07-07 11:20:00,34.97,34.99,34.84,34.85,72550.0,34.5883,34.6081,34.4598,34.4696,72550.0
2022-07-07 11:25:00,34.84,35.01,34.84,34.97,61899.0,34.4598,34.6279,34.4598,34.5883,61899.0
2022-07-07 11:30:00,34.99,35.02,34.93,34.99,79168.0,34.6081,34.6378,34.5488,34.6081,79168.0
2022-07-07 11:35:00,34.99,35.15,34.99,35.14,24867.0,34.6081,34.7664,34.6081,34.7565,24867.0
2022-07-07 11:40:00,35.13,35.24,35.13,35.24,16032.0,34.7466,34.8554,34.7466,34.8554,16032.0
2022-07-07 11:45:00,35.24,35.37,35.15,35.19,96606.0,34.8554,34.984,34.7664,34.8059,96606.0
2022-07-07 11:50:00,35.19,35.21,35.09,35.13,16614.0,34.8059,34.8257,34.707,34.7466,16614.0
2022-07-07 11:55:00,35.14,35.2,35.11,35.17,30155.0,34.7565,34.8158,34.7268,34.7861,30155.0
2022-07-07 12:00:00,35.16,35.29,35.13,35.28,32373.0,34.7763,34.9048,34.7466,34.8949,32373.0
2022-07-07 12:05:00,35.28,35.29,35.15,35.26,35657.0,34.8949,34.9048,34.7664,34.8752,35657.0
2022-07-07 12:10:00,35.26,35.32,35.12,35.23,45911.0,34.8752,34.9345,34.7367,34.8455,45911.0
2022-07-07 12:15:00,35.24,35.26,35.16,35.2,29055.0,34.8554,34.8752,34.7763,34.8158,29055.0
2022-07-07 12:20:00,35.19,35.2,35.08,35.15,20641.0,34.8059,34.8158,34.6971,34.7664,20641.0
2022-07-07 12:25:00,35.14,35.25,35.07,35.21,37132.0,34.7565,34.8653,34.6872,34.8257,37132.0
2022-07-07 12:30:00,35.22,35.34,35.2,35.32,54855.0,34.8356,34.9543,34.8158,34.9345,54855.0
2022-07-07 12:35:00,35.32,35.38,35.3,35.33,38592.0,34.9345,34.9939,34.9147,34.9444,38592.0
2022-07-07 12:40:00,35.34,35.36,35.27,35.3,51766.0,34.9543,34.9741,34.8851,34.9147,51766.0
2022-07-07 12:45:00,35.31,35.33,35.21,35.22,67638.0,34.9246,34.9444,34.8257,34.8356,67638.0
2022-07-07 12:50:00,35.22,35.28,35.17,35.24,39386.0,34.8356,34.8949,34.7861,34.8554,39386.0
2022-07-07 12:55:00,35.23,35.31,35.17,35.26,29543.0,34.8455,34.9246,34.7861,34.8752,29543.0
2022-07-07 13:00:00,35.25,35.27,35.17,35.23,42104.0,34.8653,34.8851,34.7861,34.8455,42104.0
2022-07-07 13:05:00,35.21,35.34,35.2,35.3,34118.0,34.8257,34.9543,34.8158,34.9147,34118.0
2022-07-07 13:10:00,35.29,35.29,35.2,35.23,37749.0,34.9048,34.9048,34.8158,34.8455,37749.0
2022-07-07 13:15:00,35.23,35.26,35.2,35.22,24406.0,34.8455,34.8752,34.8158,34.8356,24406.0
2022-07-07 13:20:00,35.23,35.35,35.23,35.35,56839.0,34.8455,34.9642,34.8455,34.9642,56839.0
2022-07-07 13:25:00,35.34,35.42,35.32,35.35,59737.0,34.9543,35.0334,34.9345,34.9642,59737.0
2022-07-07 13:30:00,35.34,35.51,35.32,35.51,36398.0,34.9543,35.1224,34.9345,35.1224,36398.0
2022-07-07 13:35:00,35.52,35.54,35.43,35.47,20784.0,35.1323,35.1521,35.0433,35.0829,20784.0
2022-07-07 13:40:00,35.48,35.53,35.41,35.43,25527.0,35.0928,35.1422,35.0235,35.0433,25527.0
2022-07-07 13:45:00,35.42,35.5,35.42,35.5,35964.0,35.0334,35.1125,35.0334,35.1125,35964.0
2022-07-07 13:50:00,35.49,35.51,35.44,35.5,29682.0,35.1027,35.1224,35.0532,35.1125,29682.0
2022-07-07 13:55:00,35.5,35.55,35.48,35.55,45631.0,35.1125,35.162,35.0928,35.162,45631.0
2022-07-07 14:00:00,35.54,35.61,35.53,35.58,58678.0,35.1521,35.2213,35.1422,35.1917,58678.0
2022-07-07 14:05:00,35.6,35.66,35.58,35.65,35652.0,35.2115,35.2708,35.1917,35.2609,35652.0
2022-07-07 14:10:00,35.65,35.7,35.63,35.69,37891.0,35.2609,35.3104,35.2411,35.3005,37891.0
2022-07-07 14:15:00,35.69,35.7,35.63,35.69,69428.0,35.3005,35.3104,35.2411,35.3005,69428.0
2022-07-07 14:20:00,35.68,35.75,35.66,35.74,25221.0,35.2906,35.3598,35.2708,35.3499,25221.0
2022-07-07 14:25:00,35.74,35.75,35.7,35.73,43442.0,35.3499,35.3598,35.3104,35.34,43442.0
2022-07-07 14:30:00,35.73,35.74,35.66,35.66,31850.0,35.34,35.3499,35.2708,35.2708,31850.0
2022-07-07 14:35:00,35.65,35.66,35.54,35.54,76864.0,35.2609,35.2708,35.1521,35.1521,76864.0
2022-07-07 14:40:00,35.54,35.54,35.42,35.47,71086.0,35.1521,35.1521,35.0334,35.0829,71086.0
2022-07-07 14:45:00,35.48,35.51,35.47,35.49,72875.0,35.0928,35.1224,35.0829,35.1027,72875.0
2022-07-07 14:50:00,35.48,35.5,35.47,35.48,38086.0,35.0928,35.1125,35.0829,35.0928,38086.0
2022-07-07 14:55:00,35.48,35.67,35.48,35.66,120597.0,35.0928,35.2807,35.0928,35.2708,120597.0
2022-07-07 15:00:00,35.67,35.82,35.64,35.82,111997.0,35.2807,35.4291,35.251,35.4291,111997.0
2022-07-07 15:05:00,35.82,35.83,35.77,35.77,49724.0,35.4291,35.4389,35.3796,35.3796,49724.0
2022-07-07 15:10:00,35.77,35.79,35.72,35.77,99436.0,35.3796,35.3994,35.3301,35.3796,99436.0
2022-07-07 15:15:00,35.76,35.8,35.7,35.73,63140.0,35.3697,35.4093,35.3104,35.34,63140.0
2022-07-07 15:20:00,35.73,35.75,35.66,35.7,62379.0,35.34,35.3598,35.2708,35.3104,62379.0
2022-07-07 15:25:00,35.7,35.7,35.5,35.56,95770.0,35.3104,35.3104,35.1125,35.1719,95770.0
2022-07-07 15:30:00,35.57,35.62,35.54,35.55,95578.0,35.1818,35.2312,35.1521,35.162,95578.0
2022-07-07 15:35:00,35.56,35.7,35.48,35.5,115066.0,35.1719,35.3104,35.0928,35.1125,115066.0
2022-07-07 15:40:00,35.49,35.59,35.45,35.55,115159.0,35.1027,35.2016,35.0631,35.162,115159.0
2022-07-07 15:45:00,35.53,35.62,35.49,35.57,122869.0,35.1422,35.2312,35.1027,35.1818,122869.0
2022-07-07 15:50:00,35.57,35.65,35.52,35.58,140975.0,35.1818,35.2609,35.1323,35.1917,140975.0
2022-07-07 15:55:00,35.58,35.61,35.5,35.5,399640.0,35.1917,35.2213,35.1125,35.1125,399640.0
2022-07-08 09:30:00,35.22,35.51,34.9,35.51,139669.0,34.8356,35.1224,34.5191,35.1224,139669.0
2022-07-08 09:35:00,35.46,35.87,35.39,35.6,101557.0,35.073,35.4785,35.0037,35.2115,101557.0
2022-07-08 09:40:00,35.55,35.65,35.26,35.38,64440.0,35.162,35.2609,34.8752,34.9939,64440.0
2022-07-08 09:45:00,35.42,35.68,34.89,34.93,77909.0,35.0334,35.2906,34.5092,34.5488,77909.0
2022-07-08 09:50:00,34.92,34.92,34.43,34.47,152561.0,34.5389,34.5389,34.0542,34.0938,152561.0
2022-07-08 09:55:00,34.49,34.57,34.13,34.16,99926.0,34.1136,34.1927,33.7575,33.7872,99926.0
2022-07-08 10:00:00,34.17,34.37,34.06,34.35,137675.0,33.7971,33.9949,33.6883,33.9751,137675.0
2022-07-08 10:05:00,34.34,34.35,33.93,34.02,96575.0,33.9652,33.9751,33.5597,33.6487,96575.0
2022-07-08 10:10:00,34.0,34.34,33.89,34.16,125799.0,33.6289,33.9652,33.5201,33.7872,125799.0
2022-07-08 10:15:00,34.18,34.58,34.1,34.5,62284.0,33.807,34.2026,33.7278,34.1235,62284.0
2022-07-08 10:20:00,34.51,34.56,34.31,34.55,39750.0,34.1334,34.1828,33.9355,34.1729,39750.0
2022-07-08 10:25:00,34.56,34.91,34.55,34.79,90244.0,34.1828,34.529,34.1729,34.4103,90244.0
2022-07-08 10:30:00,34.83,34.99,34.79,34.8,90083.0,34.4499,34.6081,34.4103,34.4202,90083.0
2022-07-08 10:35:00,34.79,35.0,34.71,34.92,82917.0,34.4103,34.618,34.3312,34.5389,82917.0
2022-07-08 10:40:00,34.92,35.09,34.89,35.04,81308.0,34.5389,34.707,34.5092,34.6576,81308.0
2022-07-08 10:45:00,35.04,35.09,34.95,34.97,79961.0,34.6576,34.707,34.5686,34.5883,79961.0
2022-07-08 10:50:00,34.95,35.04,34.83,34.9,49803.0,34.5686,34.6576,34.4499,34.5191,49803.0
2022-07-08 10:55:00,34.87,35.17,34.87,35.1,78355.0,34.4894,34.7861,34.4894,34.7169,78355.0
2022-07-08 11:00:00,35.12,35.36,35.07,35.29,77787.0,34.7367,34.9741,34.6872,34.9048,77787.0
2022-07-08 11:05:00,35.28,35.39,35.22,35.39,42433.0,34.8949,35.0037,34.8356,35.0037,42433.0
2022-07-08 11:10:00,35.4,35.46,35.23,35.27,120187.0,35.0136,35.073,34.8455,34.8851,120187.0
2022-07-08 11:15:00,35.27,35.43,35.08,35.13,62138.0,34.8851,35.0433,34.6971,34.7466,62138.0
2022-07-08 11:20:00,35.12,35.28,35.12,35.27,43913.0,34.7367,34.8949,34.7367,34.8851,43913.0
2022-07-08 11:25:00,35.26,35.37,35.18,35.24,63242.0,34.8752,34.984,34.796,34.8554,63242.0
2022-07-08 11:30:00,35.23,35.23,35.06,35.07,37947.0,34.8455,34.8455,34.6773,34.6872,37947.0
2022-07-08 11:35:00,35.08,35.09,34.91,34.96,34573.0,34.6971,34.707,34.529,34.5784,34573.0
2022-07-08 11:40:00,34.97,34.98,34.81,34.83,43203.0,34.5883,34.5982,34.4301,34.4499,43203.0
2022-07-08 11:45:00,34.84,34.85,34.57,34.61,71446.0,34.4598,34.4696,34.1927,34.2323,71446.0
2022-07-08 11:50:00,34.61,34.83,34.58,34.76,61892.0,34.2323,34.4499,34.2026,34.3806,61892.0
2022-07-08 11:55:00,34.77,34.9,34.75,34.87,58558.0,34.3905,34.5191,34.3707,34.4894,58558.0
2022-07-08 12:00:00,34.89,34.89,34.61,34.71,25636.0,34.5092,34.5092,34.2323,34.3312,25636.0
2022-07-08 12:05:00,34.7,34.73,34.44,34.45,90859.0,34.3213,34.351,34.0641,34.074,90859.0
2022-07-08 12:10:00,34.44,34.58,34.42,34.57,36530.0,34.0641,34.2026,34.0443,34.1927,36530.0
2022-07-08 12:15:00,34.56,34.65,34.52,34.64,17130.0,34.1828,34.2718,34.1432,34.2619,17130.0
2022-07-08 12:20:00,34.64,34.67,34.49,34.52,34161.0,34.2619,34.2916,34.1136,34.1432,34161.0
2022-07-08 12:25:00,34.52,34.56,34.26,34.29,72525.0,34.1432,34.1828,33.8861,33.9158,72525.0
2022-07-08 12:30:00,34.28,34.28,34.17,34.26,65154.0,33.9059,33.9059,33.7971,33.8861,65154.0
2022-07-08 12:35:00,34.27,34.34,34.15,34.15,66614.0,33.896,33.9652,33.7773,33.7773,66614.0
2022-07-08 12:40:00,34.14,34.21,34.08,34.18,53761.0,33.7674,33.8366,33.708,33.807,53761.0
2022-07-08 12:45:00,34.18,34.28,34.11,34.26,36599.0,33.807,33.9059,33.7377,33.8861,36599.0
2022-07-08 12:50:00,34.25,34.27,34.18,34.2,47420.0,33.8762,33.896,33.807,33.8267,47420.0
2022-07-08 12:55:00,34.2,34.26,34.19,34.21,22246.0,33.8267,33.8861,33.8168,33.8366,22246.0
2022-07-08 13:00:00,34.21,34.26,34.03,34.1,45221.0,33.8366,33.8861,33.6586,33.7278,45221.0
2022-07-08 13:05:00,34.1,34.38,34.09,34.35,59304.0,33.7278,34.0048,33.7179,33.9751,59304.0
2022-07-08 13:10:00,34.32,34.42,34.3,34.41,39384.0,33.9454,34.0443,33.9256,34.0344,39384.0
2022-07-08 13:15:00,34.42,34.43,34.16,34.21,38314.0,34.0443,34.0542,33.7872,33.8366,38314.0
2022-07-08 13:20:00,34.19,34.27,34.15,34.25,26038.0,33.8168,33.896,33.7773,33.8762,26038.0
2022-07-08 13:25:00,34.27,34.42,34.24,34.37,34322.0,33.896,34.0443,33.8663,33.9949,34322.0
2022-07-08 13:30:00,34.38,34.38,34.29,34.34,18505.0,34.0048,34.0048,33.9158,33.9652,18505.0
2022-07-08 13:35:00,34.34,34.38,34.27,34.38,38645.0,33.9652,34.0048,33.896,34.0048,38645.0
2022-07-08 13:40:00,34.38,34.45,34.36,34.45,38358.0,34.0048,34.074,33.985,34.074,38358.0
2022-07-08 13:45:00,34.44,34.55,34.37,34.52,34580.0,34.0641,34.1729,33.9949,34.1432,34580.0
2022-07-08 13:50:00,34.51,34.54,34.45,34.48,39352.0,34.1334,34.163,34.074,34.1037,39352.0
2022-07-08 13:55:00,34.48,34.48,34.38,34.42,31054.0,34.1037,34.1037,34.0048,34.0443,31054.0
2022-07-08 14:00:00,34.42,34.54,34.38,34.49,42456.0,34.0443,34.163,34.0048,34.1136,42456.0
2022-07-08 14:05:00,34.51,34.6,34.48,34.55,39513.0,34.1334,34.2224,34.1037,34.1729,39513.0
2022-07-08 14:10:00,34.56,34.56,34.49,34.54,18050.0,34.1828,34.1828,34.1136,34.163,18050.0
2022-07-08 14:15:00,34.54,34.57,34.46,34.52,19668.0,34.163,34.1927,34.0839,34.1432,19668.0
2022-07-08 14:20:00,34.52,34.58,34.52,34.54,34589.0,34.1432,34.2026,34.1432,34.163,34589.0
2022-07-08 14:25:00,34.54,34.6,34.49,34.59,33598.0,34.163,34.2224,34.1136,34.2125,33598.0
2022-07-08 14:30:00,34.57,34.66,34.55,34.66,28298.0,34.1927,34.2817,34.1729,34.2817,28298.0
2022-07-08 14:35:00,34.67,34.67,34.59,34.63,27762.0,34.2916,34.2916,34.2125,34.252,27762.0
2022-07-08 14:40:00,34.63,34.66,34.6,34.65,28009.0,34.252,34.2817,34.2224,34.2718,28009.0
2022-07-08 14:45:00,34.66,34.66,34.51,34.52,32472.0,34.2817,34.2817,34.1334,34.1432,32472.0
2022-07-08 14:50:00,34.53,34.61,34.49,34.51,30026.0,34.1531,34.2323,34.1136,34.1334,30026.0
2022-07-08 14:55:00,34.5,34.62,34.48,34.6,36218.0,34.1235,34.2422,34.1037,34.2224,36218.0
2022-07-08 15:00:00,34.59,34.6,34.46,34.53,17783.0,34.2125,34.2224,34.0839,34.1531,17783.0
2022-07-08 15:05:00,34.54,34.59,34.47,34.56,79644.0,34.163,34.2125,34.0938,34.1828,79644.0
2022-07-08 15:10:00,34.57,34.64,34.56,34.64,30614.0,34.1927,34.2619,34.1828,34.2619,30614.0
2022-07-08 15:15:00,34.65,34.65,34.6,34.62,16699.0,34.2718,34.2718,34.2224,34.2422,16699.0
2022-07-08 15:20:00,34.62,34.66,34.54,34.55,37392.0,34.2422,34.2817,34.163,34.1729,37392.0
2022-07-08 15:25:00,34.56,34.56,34.48,34.52,69631.0,34.1828,34.1828,34.1037,34.1432,69631.0
2022-07-08 15:30:00,34.52,34.53,34.4,34.45,65444.0,34.1432,34.1531,34.0246,34.074,65444.0
2022-07-08 15:35:00,34.43,34.48,34.34,34.45,56668.0,34.0542,34.1037,33.9652,34.074,56668.0
2022-07-08 15:40:00,34.46,34.54,34.4,34.53,53543.0,34.0839,34.163,34.0246,34.1531,53543.0
2022-07-08 15:45:00,34.52,34.54,34.42,34.44,51719.0,34.1432,34.163,34.0443,34.0641,51719.0
2022-07-08 15:50:00,34.42,34.48,34.36,34.45,78409.0,34.0443,34.1037,33.985,34.074,78409.0
2022-07-08 15:55:00,34.44,34.48,34.4,34.43,180396.0,34.0641,34.1037,34.0246,34.0542,180396.0
2022-07-11 09:30:00,33.97,34.08,33.6,33.61,143736.0,33.5992,33.708,33.2333,33.2432,143736.0
2022-07-11 09:35:00,33.62,33.63,33.03,33.09,164825.0,33.2531,33.263,32.6695,32.7289,164825.0
2022-07-11 09:40:00,33.04,33.08,32.56,32.57,179682.0,32.6794,32.719,32.2046,32.2145,179682.0
2022-07-11 09:45:00,32.57,32.66,32.27,32.37,206909.0,32.2145,32.3035,31.9178,32.0167,206909.0
2022-07-11 09:50:00,32.37,32.65,32.26,32.6,89064.0,32.0167,32.2937,31.9079,32.2442,89064.0
2022-07-11 09:55:00,32.62,33.27,32.62,32.85,147155.0,32.264,32.9069,32.264,32.4915,147155.0
2022-07-11 10:00:00,32.83,32.84,32.45,32.63,163579.0,32.4717,32.4816,32.0958,32.2739,163579.0
2022-07-11 10:05:00,32.65,32.85,32.54,32.64,70101.0,32.2937,32.4915,32.1849,32.2838,70101.0
2022-07-11 10:10:00,32.65,33.09,32.61,32.88,60281.0,32.2937,32.7289,32.2541,32.5211,60281.0
2022-07-11 10:15:00,32.85,32.92,32.71,32.71,39222.0,32.4915,32.5607,32.353,32.353,39222.0
2022-07-11 10:20:00,32.71,32.85,32.56,32.71,54947.0,32.353,32.4915,32.2046,32.353,54947.0
2022-07-11 10:25:00,32.7,32.87,32.57,32.65,37340.0,32.3431,32.5113,32.2145,32.2937,37340.0
2022-07-11 10:30:00,32.61,32.84,32.53,32.55,59392.0,32.2541,32.4816,32.175,32.1947,59392.0
2022-07-11 10:35:00,32.58,32.68,32.47,32.67,94550.0,32.2244,32.3233,32.1156,32.3134,94550.0
2022-07-11 10:40:00,32.67,32.78,32.49,32.51,82304.0,32.3134,32.4222,32.1354,32.1552,82304.0
2022-07-11 10:45:00,32.53,32.63,32.48,32.62,85608.0,32.175,32.2739,32.1255,32.264,85608.0
2022-07-11 10:50:00,32.63,32.71,32.56,32.68,78205.0,32.2739,32.353,32.2046,32.3233,78205.0
2022-07-11 10:55:00,32.66,32.69,32.37,32.37,108617.0,32.3035,32.3332,32.0167,32.0167,108617.0
2022-07-11 11:00:00,32.37,32.5,32.32,32.42,37645.0,32.0167,32.1453,31.9673,32.0662,37645.0
2022-07-11 11:05:00,32.4,32.47,32.28,32.39,72896.0,32.0464,32.1156,31.9277,32.0365,72896.0
2022-07-11 11:10:00,32.4,32.47,32.34,32.45,59624.0,32.0464,32.1156,31.987,32.0958,59624.0
2022-07-11 11:15:00,32.46,32.54,32.41,32.49,81842.0,32.1057,32.1849,32.0563,32.1354,81842.0
2022-07-11 11:20:00,32.5,32.51,32.4,32.41,49658.0,32.1453,32.1552,32.0464,32.0563,49658.0
2022-07-11 11:25:00,32.42,32.6,32.42,32.56,45462.0,32.0662,32.2442,32.0662,32.2046,45462.0
2022-07-11 11:30:00,32.55,32.6,32.47,32.52,32544.0,32.1947,32.2442,32.1156,32.1651,32544.0
2022-07-11 11:35:00,32.52,32.56,32.4,32.47,69426.0,32.1651,32.2046,32.0464,32.1156,69426.0
2022-07-11 11:40:00,32.46,32.52,32.43,32.46,26738.0,32.1057,32.1651,32.0761,32.1057,26738.0
2022-07-11 11:45:00,32.45,32.56,32.44,32.56,29248.0,32.0958,32.2046,32.0859,32.2046,29248.0
2022-07-11 11:50:00,32.55,32.55,32.4,32.48,46164.0,32.1947,32.1947,32.0464,32.1255,46164.0
2022-07-11 11:55:00,32.5,32.57,32.44,32.52,33445.0,32.1453,32.2145,32.0859,32.1651,33445.0
2022-07-11 12:00:00,32.52,32.54,32.39,32.45,48321.0,32.1651,32.1849,32.0365,32.0958,48321.0
2022-07-11 12:05:00,32.46,32.48,32.33,32.41,23819.0,32.1057,32.1255,31.9771,32.0563,23819.0
2022-07-11 12:10:00,32.43,32.63,32.42,32.63,53371.0,32.0761,32.2739,32.0662,32.2739,53371.0
2022-07-11 12:15:00,32.6,32.71,32.57,32.63,38490.0,32.2442,32.353,32.2145,32.2739,38490.0
2022-07-11 12:20:00,32.61,32.65,32.44,32.47,39312.0,32.2541,32.2937,32.0859,32.1156,39312.0
2022-07-11 12:25:00,32.47,32.53,32.42,32.53,29235.0,32.1156,32.175,32.0662,32.175,29235.0
2022-07-11 12:30:00,32.53,32.58,32.46,32.48,15639.0,32.175,32.2244,32.1057,32.1255,15639.0
2022-07-11 12:35:00,32.47,32.6,32.47,32.56,20993.0,32.1156,32.2442,32.1156,32.2046,20993.0
2022-07-11 12:40:00,32.56,32.63,32.52,32.61,23580.0,32.2046,32.2739,32.1651,32.2541,23580.0
2022-07-11 12:45:00,32.63,32.64,32.52,32.53,25477.0,32.2739,32.2838,32.1651,32.175,25477.0
2022-07-11 12:50:00,32.55,32.55,32.43,32.48,21016.0,32.1947,32.1947,32.0761,32.1255,21016.0
2022-07-11 12:55:00,32.48,32.59,32.42,32.58,20308.0,32.1255,32.2343,32.0662,32.2244,20308.0
2022-07-11 13:00:00,32.57,32.68,32.52,32.63,18534.0,32.2145,32.3233,32.1651,32.2739,18534.0
2022-07-11 13:05:00,32.61,32.73,32.57,32.71,22452.0,32.2541,32.3728,32.2145,32.353,22452.0
2022-07-11 13:10:00,32.71,32.71,32.65,32.66,34393.0,32.353,32.353,32.2937,32.3035,34393.0
2022-07-11 13:15:00,32.67,32.67,32.58,32.59,19406.0,32.3134,32.3134,32.2244,32.2343,19406.0
2022-07-11 13:20:00,32.6,32.74,32.58,32.74,19905.0,32.2442,32.3827,32.2244,32.3827,19905.0
2022-07-11 13:25:00,32.72,32.75,32.69,32.72,19338.0,32.3629,32.3926,32.3332,32.3629,19338.0
2022-07-11 13:30:00,32.7,32.86,32.7,32.84,50594.0,32.3431,32.5014,32.3431,32.4816,50594.0
2022-07-11 13:35:00,32.85,32.86,32.82,32.85,32789.0,32.4915,32.5014,32.4618,32.4915,32789.0
2022-07-11 13:40:00,32.84,32.85,32.72,32.73,45087.0,32.4816,32.4915,32.3629,32.3728,45087.0
2022-07-11 13:45:00,32.73,32.75,32.68,32.7,18759.0,32.3728,32.3926,32.3233,32.3431,18759.0
2022-07-11 13:50:00,32.69,32.8,32.68,32.8,31395.0,32.3332,32.442,32.3233,32.442,31395.0
2022-07-11 13:55:00,32.79,32.81,32.72,32.81,22704.0,32.4321,32.4519,32.3629,32.4519,22704.0
2022-07-11 14:00:00,32.81,32.81,32.65,32.71,18611.0,32.4519,32.4519,32.2937,32.353,18611.0
2022-07-11 14:05:00,32.72,32.75,32.66,32.66,42015.0,32.3629,32.3926,32.3035,32.3035,42015.0
2022-07-11 14:10:00,32.66,32.7,32.64,32.69,26201.0,32.3035,32.3431,32.2838,32.3332,26201.0
2022-07-11 14:15:00,32.69,32.85,32.68,32.8,27736.0,32.3332,32.4915,32.3233,32.442,27736.0
2022-07-11 14:20:00,32.79,32.82,32.74,32.75,30377.0,32.4321,32.4618,32.3827,32.3926,30377.0
2022-07-11 14:25:00,32.76,32.81,32.71,32.79,25692.0,32.4025,32.4519,32.353,32.4321,25692.0
2022-07-11 14:30:00,32.78,32.8,32.74,32.77,24157.0,32.4222,32.442,32.3827,32.4123,24157.0
2022-07-11 14:35:00,32.77,32.77,32.66,32.68,20755.0,32.4123,32.4123,32.3035,32.3233,20755.0
2022-07-11 14:40:00,32.67,32.74,32.66,32.7,28577.0,32.3134,32.3827,32.3035,32.3431,28577.0
2022-07-11 14:45:00,32.71,32.73,32.62,32.63,14999.0,32.353,32.3728,32.264,32.2739,14999.0
2022-07-11 14:50:00,32.62,32.63,32.53,32.59,56971.0,32.264,32.2739,32.175,32.2343,56971.0
2022-07-11 14:55:00,32.58,32.63,32.57,32.62,36717.0,32.2244,32.2739,32.2145,32.264,36717.0
2022-07-11 15:00:00,32.62,32.65,32.46,32.49,75066.0,32.264,32.2937,32.1057,32.1354,75066.0
2022-07-11 15:05:00,32.49,32.55,32.47,32.52,40179.0,32.1354,32.1947,32.1156,32.1651,40179.0
2022-07-11 15:10:00,32.53,32.62,32.53,32.59,51414.0,32.175,32.264,32.175,32.2343,51414.0
2022-07-11 15:15:00,32.58,32.6,32.53,32.58,50681.0,32.2244,32.2442,32.175,32.2244,50681.0
2022-07-11 15:20:00,32.57,32.64,32.56,32.63,21900.0,32.2145,32.2838,32.2046,32.2739,21900.0
2022-07-11 15:25:00,32.62,32.75,32.61,32.72,59433.0,32.264,32.3926,32.2541,32.3629,59433.0
2022-07-11 15:30:00,32.71,32.75,32.69,32.72,29382.0,32.353,32.3926,32.3332,32.3629,29382.0
2022-07-11 15:35:00,32.72,32.73,32.65,32.72,52889.0,32.3629,32.3728,32.2937,32.3629,52889.0
2022-07-11 15:40:00,32.72,32.72,32.56,32.57,51031.0,32.3629,32.3629,32.2046,32.2145,51031.0
2022-07-11 15:45:00,32.57,32.57,32.49,32.52,109556.0,32.2145,32.2145,32.1354,32.1651,109556.0
2022-07-11 15:50:00,32.52,32.54,32.45,32.53,144048.0,32.1651,32.1849,32.0958,32.175,144048.0
2022-07-11 15:55:00,32.52,32.61,32.52,32.6,224364.0,32.1651,32.2541,32.1651,32.2442,224364.0
2022-07-12 09:30:00,32.4,32.68,32.01,32.15,281529.0,32.0464,32.3233,31.6606,31.7991,281529.0
2022-07-12 09:35:00,32.17,32.57,32.17,32.37,217578.0,31.8189,32.2145,31.8189,32.0167,217578.0
2022-07-12 09:40:00,32.4,32.95,32.31,32.66,160851.0,32.0464,32.5904,31.9574,32.3035,160851.0
2022-07-12 09:45:00,32.7,32.86,32.36,32.69,136257.0,32.3431,32.5014,32.0068,32.3332,136257.0
2022-07-12 09:50:00,32.68,32.89,32.57,32.72,116096.0,32.3233,32.531,32.2145,32.3629,116096.0
2022-07-12 09:55:00,32.7,32.99,32.55,32.67,92478.0,32.3431,32.6299,32.1947,32.3134,92478.0
2022-07-12 10:00:00,32.65,32.67,32.33,32.48,95732.0,32.2937,32.3134,31.9771,32.1255,95732.0
2022-07-12 10:05:00,32.47,32.67,32.41,32.54,54744.0,32.1156,32.3134,32.0563,32.1849,54744.0
2022-07-12 10:10:00,32.51,33.12,32.51,33.11,159606.0,32.1552,32.7585,32.1552,32.7486,159606.0
2022-07-12 10:15:00,33.11,33.5,33.07,33.46,362762.0,32.7486,33.1344,32.7091,33.0948,362762.0
2022-07-12 10:20:00,33.46,33.55,33.17,33.29,108268.0,33.0948,33.1838,32.808,32.9267,108268.0
2022-07-12 10:25:00,33.28,33.42,33.09,33.13,78216.0,32.9168,33.0552,32.7289,32.7684,78216.0
2022-07-12 10:30:00,33.14,33.36,33.11,33.3,72224.0,32.7783,32.9959,32.7486,32.9366,72224.0
2022-07-12 10:35:00,33.35,33.55,33.3,33.43,76365.0,32.986,33.1838,32.9366,33.0651,76365.0
2022-07-12 10:40:00,33.44,33.53,33.08,33.27,47481.0,33.075,33.164,32.719,32.9069,47481.0
2022-07-12 10:45:00,33.26,33.49,33.25,33.37,39911.0,32.897,33.1245,32.8871,33.0058,39911.0
2022-07-12 10:50:00,33.35,33.43,33.22,33.43,43373.0,32.986,33.0651,32.8574,33.0651,43373.0
2022-07-12 10:55:00,33.4,33.53,33.39,33.52,100691.0,33.0355,33.164,33.0256,33.1542,100691.0
2022-07-12 11:00:00,33.53,33.58,33.32,33.4,188421.0,33.164,33.2135,32.9563,33.0355,188421.0
2022-07-12 11:05:00,33.39,33.55,33.32,33.45,122120.0,33.0256,33.1838,32.9563,33.0849,122120.0
2022-07-12 11:10:00,33.45,33.58,33.21,33.29,82505.0,33.0849,33.2135,32.8475,32.9267,82505.0
2022-07-12 11:15:00,33.3,33.37,33.16,33.29,61228.0,32.9366,33.0058,32.7981,32.9267,61228.0
2022-07-12 11:20:00,33.29,33.34,33.22,33.25,25050.0,32.9267,32.9761,32.8574,32.8871,25050.0
2022-07-12 11:25:00,33.23,33.35,33.22,33.29,45406.0,32.8673,32.986,32.8574,32.9267,45406.0
2022-07-12 11:30:00,33.3,33.5,33.29,33.46,51239.0,32.9366,33.1344,32.9267,33.0948,51239.0
2022-07-12 11:35:00,33.47,33.74,33.45,33.73,73064.0,33.1047,33.3718,33.0849,33.3619,73064.0
2022-07-12 11:40:00,33.74,33.84,33.6,33.71,72917.0,33.3718,33.4707,33.2333,33.3421,72917.0
2022-07-12 11:45:00,33.72,33.79,33.7,33.71,56700.0,33.352,33.4212,33.3322,33.3421,56700.0
2022-07-12 11:50:00,33.72,33.8,33.63,33.64,51084.0,33.352,33.4311,33.263,33.2728,51084.0
2022-07-12 11:55:00,33.65,33.78,33.62,33.78,38245.0,33.2827,33.4113,33.2531,33.4113,38245.0
2022-07-12 12:00:00,33.78,33.79,33.67,33.75,38569.0,33.4113,33.4212,33.3025,33.3816,38569.0
2022-07-12 12:05:00,33.75,33.83,33.66,33.66,104304.0,33.3816,33.4608,33.2926,33.2926,104304.0
2022-07-12 12:10:00,33.66,33.77,33.63,33.74,40926.0,33.2926,33.4014,33.263,33.3718,40926.0
2022-07-12 12:15:00,33.74,33.8,33.69,33.75,62728.0,33.3718,33.4311,33.3223,33.3816,62728.0
2022-07-12 12:20:00,33.76,33.82,33.71,33.79,63487.0,33.3915,33.4509,33.3421,33.4212,63487.0
2022-07-12 12:25:00,33.8,33.82,33.73,33.75,86122.0,33.4311,33.4509,33.3619,33.3816,86122.0
2022-07-12 12:30:00,33.77,33.82,33.72,33.78,46605.0,33.4014,33.4509,33.352,33.4113,46605.0
2022-07-12 12:35:00,33.79,33.85,33.78,33.84,42245.0,33.4212,33.4806,33.4113,33.4707,42245.0
2022-07-12 12:40:00,33.83,33.85,33.68,33.7,54317.0,33.4608,33.4806,33.3124,33.3322,54317.0
2022-07-12 12:45:00,33.71,33.85,33.71,33.73,38611.0,33.3421,33.4806,33.3421,33.3619,38611.0
2022-07-12 12:50:00,33.75,33.78,33.67,33.77,27516.0,33.3816,33.4113,33.3025,33.4014,27516.0
2022-07-12 12:55:00,33.78,33.85,33.77,33.84,45281.0,33.4113,33.4806,33.4014,33.4707,45281.0
2022-07-12 13:00:00,33.84,34.03,33.84,33.98,84480.0,33.4707,33.6586,33.4707,33.6091,84480.0
2022-07-12 13:05:00,33.97,34.01,33.81,33.87,56958.0,33.5992,33.6388,33.441,33.5003,56958.0
2022-07-12 13:10:00,33.88,33.91,33.81,33.9,74819.0,33.5102,33.5399,33.441,33.53,74819.0
2022-07-12 13:15:00,33.9,33.91,33.82,33.85,88410.0,33.53,33.5399,33.4509,33.4806,88410.0
2022-07-12 13:20:00,33.84,33.89,33.72,33.74,32662.0,33.4707,33.5201,33.352,33.3718,32662.0
2022-07-12 13:25:00,33.75,33.78,33.6,33.64,44599.0,33.3816,33.4113,33.2333,33.2728,44599.0
2022-07-12 13:30:00,33.65,33.7,33.63,33.64,20986.0,33.2827,33.3322,33.263,33.2728,20986.0
2022-07-12 13:35:00,33.64,33.71,33.59,33.61,53794.0,33.2728,33.3421,33.2234,33.2432,53794.0
2022-07-12 13:40:00,33.61,33.71,33.61,33.71,22663.0,33.2432,33.3421,33.2432,33.3421,22663.0
2022-07-12 13:45:00,33.7,33.79,33.61,33.77,23308.0,33.3322,33.4212,33.2432,33.4014,23308.0
2022-07-12 13:50:00,33.77,33.85,33.74,33.83,17562.0,33.4014,33.4806,33.3718,33.4608,17562.0
2022-07-12 13:55:00,33.83,33.86,33.8,33.85,35127.0,33.4608,33.4904,33.4311,33.4806,35127.0
2022-07-12 14:00:00,33.85,33.88,33.62,33.65,58439.0,33.4806,33.5102,33.2531,33.2827,58439.0
2022-07-12 14:05:00,33.68,33.72,33.65,33.72,14285.0,33.3124,33.352,33.2827,33.352,14285.0
2022-07-12 14:10:00,33.72,33.76,33.64,33.69,36076.0,33.352,33.3915,33.2728,33.3223,36076.0
2022-07-12 14:15:00,33.68,33.73,33.66,33.71,33466.0,33.3124,33.3619,33.2926,33.3421,33466.0
2022-07-12 14:20:00,33.71,33.73,33.65,33.67,27431.0,33.3421,33.3619,33.2827,33.3025,27431.0
2022-07-12 14:25:00,33.66,33.72,33.66,33.7,32392.0,33.2926,33.352,33.2926,33.3322,32392.0
2022-07-12 14:30:00,33.7,33.72,33.61,33.62,45527.0,33.3322,33.352,33.2432,33.2531,45527.0
2022-07-12 14:35:00,33.62,33.67,33.58,33.63,32684.0,33.2531,33.3025,33.2135,33.263,32684.0
2022-07-12 14:40:00,33.62,33.62,33.56,33.59,25570.0,33.2531,33.2531,33.1937,33.2234,25570.0
2022-07-12 14:45:00,33.59,33.69,33.57,33.66,32339.0,33.2234,33.3223,33.2036,33.2926,32339.0
2022-07-12 14:50:00,33.66,33.69,33.55,33.6,27604.0,33.2926,33.3223,33.1838,33.2333,27604.0
2022-07-12 14:55:00,33.6,33.6,33.41,33.45,37347.0,33.2333,33.2333,33.0454,33.0849,37347.0
2022-07-12 15:00:00,33.46,33.46,33.2,33.2,81414.0,33.0948,33.0948,32.8376,32.8376,81414.0
2022-07-12 15:05:00,33.21,33.32,33.2,33.22,52364.0,32.8475,32.9563,32.8376,32.8574,52364.0
2022-07-12 15:10:00,33.24,33.35,33.22,33.34,24473.0,32.8772,32.986,32.8574,32.9761,24473.0
2022-07-12 15:15:00,33.34,33.35,33.23,33.29,40596.0,32.9761,32.986,32.8673,32.9267,40596.0
2022-07-12 15:20:00,33.28,33.29,33.19,33.22,38046.0,32.9168,32.9267,32.8278,32.8574,38046.0
2022-07-12 15:25:00,33.21,33.24,33.14,33.2,32037.0,32.8475,32.8772,32.7783,32.8376,32037.0
2022-07-12 15:30:00,33.2,33.26,33.15,33.18,34751.0,32.8376,32.897,32.7882,32.8179,34751.0
2022-07-12 15:35:00,33.18,33.21,33.12,33.2,60541.0,32.8179,32.8475,32.7585,32.8376,60541.0
2022-07-12 15:40:00,33.2,33.3,33.17,33.27,46944.0,32.8376,32.9366,32.808,32.9069,46944.0
2022-07-12 15:45:00,33.27,33.39,33.23,33.35,98014.0,32.9069,33.0256,32.8673,32.986,98014.0
2022-07-12 15:50:00,33.35,33.51,33.33,33.49,129398.0,32.986,33.1443,32.9662,33.1245,129398.0
2022-07-12 15:55:00,33.49,33.51,33.34,33.34,460193.0,33.1245,33.1443,32.9761,32.9761,460193.0
2022-07-13 09:30:00,32.24,32.9,32.02,32.13,224178.0,31.8881,32.5409,31.6705,31.7793,224178.0
2022-07-13 09:35:00,32.08,32.35,31.87,32.2,208337.0,31.7299,31.9969,31.5222,31.8486,208337.0
2022-07-13 09:40:00,32.27,32.8,32.26,32.58,77999.0,31.9178,32.442,31.9079,32.2244,77999.0
2022-07-13 09:45:00,32.55,33.12,32.52,33.1,150757.0,32.1947,32.7585,32.1651,32.7387,150757.0
2022-07-13 09:50:00,33.13,33.23,32.46,32.66,69182.0,32.7684,32.8673,32.1057,32.3035,69182.0
2022-07-13 09:55:00,32.68,32.71,32.31,32.41,49382.0,32.3233,32.353,31.9574,32.0563,49382.0
2022-07-13 10:00:00,32.4,32.56,32.13,32.4,93379.0,32.0464,32.2046,31.7793,32.0464,93379.0
2022-07-13 10:05:00,32.38,32.46,32.18,32.39,43580.0,32.0266,32.1057,31.8288,32.0365,43580.0
2022-07-13 10:10:00,32.41,32.42,32.02,32.03,64250.0,32.0563,32.0662,31.6705,31.6804,64250.0
2022-07-13 10:15:00,32.04,32.08,31.86,31.86,146600.0,31.6903,31.7299,31.5123,31.5123,146600.0
2022-07-13 10:20:00,31.87,32.0,31.76,31.96,70740.0,31.5222,31.6507,31.4134,31.6112,70740.0
2022-07-13 10:25:00,32.0,32.19,32.0,32.14,56271.0,31.6507,31.8387,31.6507,31.7892,56271.0
2022-07-13 10:30:00,32.11,32.55,32.09,32.38,113152.0,31.7595,32.1947,31.7398,32.0266,113152.0
2022-07-13 10:35:00,32.4,32.74,32.38,32.72,109438.0,32.0464,32.3827,32.0266,32.3629,109438.0
2022-07-13 10:40:00,32.71,32.75,32.37,32.47,64268.0,32.353,32.3926,32.0167,32.1156,64268.0
2022-07-13 10:45:00,32.5,32.6,32.31,32.37,44728.0,32.1453,32.2442,31.9574,32.0167,44728.0
2022-07-13 10:50:00,32.33,32.59,32.32,32.38,70950.0,31.9771,32.2343,31.9673,32.0266,70950.0
2022-07-13 10:55:00,32.38,32.62,32.38,32.61,35039.0,32.0266,32.264,32.0266,32.2541,35039.0
2022-07-13 11:00:00,32.6,32.61,32.38,32.42,33840.0,32.2442,32.2541,32.0266,32.0662,33840.0
2022-07-13 11:05:00,32.39,32.72,32.39,32.66,93116.0,32.0365,32.3629,32.0365,32.3035,93116.0
2022-07-13 11:10:00,32.65,32.87,32.64,32.81,90315.0,32.2937,32.5113,32.2838,32.4519,90315.0
2022-07-13 11:15:00,32.83,32.83,32.5,32.55,66582.0,32.4717,32.4717,32.1453,32.1947,66582.0
2022-07-13 11:20:00,32.57,32.78,32.56,32.69,44236.0,32.2145,32.4222,32.2046,32.3332,44236.0
2022-07-13 11:25:00,32.67,32.67,32.48,32.5,36157.0,32.3134,32.3134,32.1255,32.1453,36157.0
2022-07-13 11:30:00,32.51,32.61,32.45,32.45,26345.0,32.1552,32.2541,32.0958,32.0958,26345.0
2022-07-13 11:35:00,32.44,32.59,32.43,32.49,18856.0,32.0859,32.2343,32.0761,32.1354,18856.0
2022-07-13 11:40:00,32.47,32.53,32.43,32.45,15698.0,32.1156,32.175,32.0761,32.0958,15698.0
2022-07-13 11:45:00,32.45,32.55,32.44,32.52,25190.0,32.0958,32.1947,32.0859,32.1651,25190.0
2022-07-13 11:50:00,32.54,32.63,32.44,32.49,33173.0,32.1849,32.2739,32.0859,32.1354,33173.0
2022-07-13 11:55:00,32.47,32.48,32.36,32.41,15504.0,32.1156,32.1255,32.0068,32.0563,15504.0
2022-07-13 12:00:00,32.43,32.57,32.4,32.57,16976.0,32.0761,32.2145,32.0464,32.2145,16976.0
2022-07-13 12:05:00,32.56,32.66,32.51,32.62,38872.0,32.2046,32.3035,32.1552,32.264,38872.0
2022-07-13 12:10:00,32.61,32.64,32.4,32.41,53132.0,32.2541,32.2838,32.0464,32.0563,53132.0
2022-07-13 12:15:00,32.41,32.42,32.34,32.38,40264.0,32.0563,32.0662,31.987,32.0266,40264.0
2022-07-13 12:20:00,32.39,32.45,32.31,32.43,28806.0,32.0365,32.0958,31.9574,32.0761,28806.0
2022-07-13 12:25:00,32.43,32.54,32.4,32.51,15280.0,32.0761,32.1849,32.0464,32.1552,15280.0
2022-07-13 12:30:00,32.51,32.52,32.41,32.44,42339.0,32.1552,32.1651,32.0563,32.0859,42339.0
2022-07-13 12:35:00,32.45,32.51,32.38,32.51,14035.0,32.0958,32.1552,32.0266,32.1552,14035.0
2022-07-13 12:40:00,32.52,32.53,32.41,32.47,29610.0,32.1651,32.175,32.0563,32.1156,29610.0
2022-07-13 12:45:00,32.5,32.56,32.44,32.52,82164.0,32.1453,32.2046,32.0859,32.1651,82164.0
2022-07-13 12:50:00,32.5,32.59,32.47,32.56,39325.0,32.1453,32.2343,32.1156,32.2046,39325.0
2022-07-13 12:55:00,32.55,32.55,32.44,32.52,17864.0,32.1947,32.1947,32.0859,32.1651,17864.0
2022-07-13 13:00:00,32.52,32.63,32.43,32.6,39694.0,32.1651,32.2739,32.0761,32.2442,39694.0
2022-07-13 13:05:00,32.61,32.67,32.53,32.57,31324.0,32.2541,32.3134,32.175,32.2145,31324.0
2022-07-13 13:10:00,32.54,32.85,32.52,32.82,15069.0,32.1849,32.4915,32.1651,32.4618,15069.0
2022-07-13 13:15:00,32.85,32.87,32.68,32.7,18899.0,32.4915,32.5113,32.3233,32.3431,18899.0
2022-07-13 13:20:00,32.7,32.75,32.68,32.75,25598.0,32.3431,32.3926,32.3233,32.3926,25598.0
2022-07-13 13:25:00,32.75,32.78,32.68,32.75,29919.0,32.3926,32.4222,32.3233,32.3926,29919.0
2022-07-13 13:30:00,32.73,32.74,32.65,32.67,17573.0,32.3728,32.3827,32.2937,32.3134,17573.0
2022-07-13 13:35:00,32.68,32.72,32.65,32.67,19902.0,32.3233,32.3629,32.2937,32.3134,19902.0
2022-07-13 13:40:00,32.69,32.82,32.68,32.81,38422.0,32.3332,32.4618,32.3233,32.4519,38422.0
2022-07-13 13:45:00,32.82,32.94,32.8,32.92,46254.0,32.4618,32.5805,32.442,32.5607,46254.0
2022-07-13 13:50:00,32.94,32.94,32.85,32.85,23352.0,32.5805,32.5805,32.4915,32.4915,23352.0
2022-07-13 13:55:00,32.85,32.86,32.79,32.83,28712.0,32.4915,32.5014,32.4321,32.4717,28712.0
2022-07-13 14:00:00,32.84,32.89,32.57,32.59,74817.0,32.4816,32.531,32.2145,32.2343,74817.0
2022-07-13 14:05:00,32.58,32.69,32.58,32.6,35010.0,32.2244,32.3332,32.2244,32.2442,35010.0
2022-07-13 14:10:00,32.63,32.73,32.6,32.73,28516.0,32.2739,32.3728,32.2442,32.3728,28516.0
2022-07-13 14:15:00,32.73,32.73,32.62,32.71,31902.0,32.3728,32.3728,32.264,32.353,31902.0
2022-07-13 14:20:00,32.7,32.78,32.65,32.78,32730.0,32.3431,32.4222,32.2937,32.4222,32730.0
2022-07-13 14:25:00,32.77,32.8,32.7,32.78,27257.0,32.4123,32.442,32.3431,32.4222,27257.0
2022-07-13 14:30:00,32.77,32.81,32.73,32.79,51633.0,32.4123,32.4519,32.3728,32.4321,51633.0
2022-07-13 14:35:00,32.82,32.88,32.74,32.77,49878.0,32.4618,32.5211,32.3827,32.4123,49878.0
2022-07-13 14:40:00,32.77,32.79,32.69,32.7,36482.0,32.4123,32.4321,32.3332,32.3431,36482.0
2022-07-13 14:45:00,32.7,32.73,32.64,32.64,27761.0,32.3431,32.3728,32.2838,32.2838,27761.0
2022-07-13 14:50:00,32.64,32.74,32.63,32.7,20681.0,32.2838,32.3827,32.2739,32.3431,20681.0
2022-07-13 14:55:00,32.7,32.84,32.66,32.83,22000.0,32.3431,32.4816,32.3035,32.4717,22000.0
2022-07-13 15:00:00,32.86,32.9,32.8,32.88,25014.0,32.5014,32.5409,32.442,32.5211,25014.0
2022-07-13 15:05:00,32.89,32.9,32.72,32.81,26531.0,32.531,32.5409,32.3629,32.4519,26531.0
2022-07-13 15:10:00,32.8,32.85,32.76,32.84,17441.0,32.442,32.4915,32.4025,32.4816,17441.0
2022-07-13 15:15:00,32.8,32.92,32.78,32.89,15355.0,32.442,32.5607,32.4222,32.531,15355.0
2022-07-13 15:20:00,32.89,32.9,32.83,32.87,19912.0,32.531,32.5409,32.4717,32.5113,19912.0
2022-07-13 15:25:00,32.87,32.87,32.73,32.74,37925.0,32.5113,32.5113,32.3728,32.3827,37925.0
2022-07-13 15:30:00,32.74,32.76,32.61,32.63,56870.0,32.3827,32.4025,32.2541,32.2739,56870.0
2022-07-13 15:35:00,32.61,32.66,32.57,32.65,64632.0,32.2541,32.3035,32.2145,32.2937,64632.0
2022-07-13 15:40:00,32.65,32.68,32.56,32.6,86282.0,32.2937,32.3233,32.2046,32.2442,86282.0
2022-07-13 15:45:00,32.6,32.62,32.53,32.61,78614.0,32.2442,32.264,32.175,32.2541,78614.0
2022-07-13 15:50:00,32.6,32.6,32.52,32.57,132590.0,32.2442,32.2442,32.1651,32.2145,132590.0
2022-07-13 15:55:00,32.58,32.7,32.52,32.61,154799.0,32.2244,32.3431,32.1651,32.2541,154799.0
2022-07-14 09:30:00,31.96,32.06,31.54,31.75,210533.0,31.6112,31.7101,31.1958,31.4035,210533.0
2022-07-14 09:35:00,31.78,32.14,31.63,31.78,142252.0,31.4331,31.7892,31.2848,31.4331,142252.0
2022-07-14 09:40:00,31.81,31.9,31.63,31.8,104722.0,31.4628,31.5518,31.2848,31.4529,104722.0
2022-07-14 09:45:00,31.8,32.42,31.74,32.36,153469.0,31.4529,32.0662,31.3936,32.0068,153469.0
2022-07-14 09:50:00,32.35,32.49,32.02,32.32,72517.0,31.9969,32.1354,31.6705,31.9673,72517.0
2022-07-14 09:55:00,32.34,32.71,32.34,32.36,114523.0,31.987,32.353,31.987,32.0068,114523.0
2022-07-14 10:00:00,32.35,32.38,31.91,31.96,101315.0,31.9969,32.0266,31.5617,31.6112,101315.0
2022-07-14 10:05:00,31.97,32.03,31.8,31.94,40263.0,31.6211,31.6804,31.4529,31.5914,40263.0
2022-07-14 10:10:00,31.92,31.93,31.77,31.84,56510.0,31.5716,31.5815,31.4233,31.4925,56510.0
2022-07-14 10:15:00,31.89,31.91,31.53,31.56,119178.0,31.5419,31.5617,31.1859,31.2155,119178.0
2022-07-14 10:20:00,31.55,31.72,31.55,31.6,42996.0,31.2057,31.3738,31.2057,31.2551,42996.0
2022-07-14 10:25:00,31.59,31.81,31.43,31.8,54962.0,31.2452,31.4628,31.087,31.4529,54962.0
2022-07-14 10:30:00,31.77,31.91,31.56,31.56,40668.0,31.4233,31.5617,31.2155,31.2155,40668.0
2022-07-14 10:35:00,31.58,31.62,31.41,31.5,66873.0,31.2353,31.2749,31.0672,31.1562,66873.0
2022-07-14 10:40:00,31.5,31.6,31.38,31.4,58173.0,31.1562,31.2551,31.0375,31.0573,58173.0
2022-07-14 10:45:00,31.38,31.43,31.31,31.38,38544.0,31.0375,31.087,30.9683,31.0375,38544.0
2022-07-14 10:50:00,31.34,31.49,31.31,31.44,34841.0,30.998,31.1463,30.9683,31.0969,34841.0
2022-07-14 10:55:00,31.43,31.49,31.36,31.49,33387.0,31.087,31.1463,31.0177,31.1463,33387.0
2022-07-14 11:00:00,31.53,31.66,31.5,31.54,59235.0,31.1859,31.3145,31.1562,31.1958,59235.0
2022-07-14 11:05:00,31.52,31.71,31.47,31.7,46729.0,31.176,31.3639,31.1265,31.354,46729.0
2022-07-14 11:10:00,31.69,31.77,31.65,31.71,56151.0,31.3441,31.4233,31.3046,31.3639,56151.0
2022-07-14 11:15:00,31.7,31.81,31.61,31.73,34800.0,31.354,31.4628,31.265,31.3837,34800.0
2022-07-14 11:20:00,31.74,31.8,31.64,31.69,31024.0,31.3936,31.4529,31.2947,31.3441,31024.0
2022-07-14 11:25:00,31.7,31.78,31.62,31.65,46476.0,31.354,31.4331,31.2749,31.3046,46476.0
2022-07-14 11:30:00,31.65,31.66,31.44,31.48,33725.0,31.3046,31.3145,31.0969,31.1364,33725.0
2022-07-14 11:35:00,31.48,31.53,31.41,31.45,25926.0,31.1364,31.1859,31.0672,31.1067,25926.0
2022-07-14 11:40:00,31.46,31.67,31.45,31.5,49933.0,31.1166,31.3243,31.1067,31.1562,49933.0
2022-07-14 11:45:00,31.5,31.63,31.44,31.59,23552.0,31.1562,31.2848,31.0969,31.2452,23552.0
2022-07-14 11:50:00,31.57,31.77,31.53,31.68,99202.0,31.2254,31.4233,31.1859,31.3342,99202.0
2022-07-14 11:55:00,31.7,31.84,31.69,31.79,53343.0,31.354,31.4925,31.3441,31.443,53343.0
2022-07-14 12:00:00,31.81,31.83,31.6,31.61,20149.0,31.4628,31.4826,31.2551,31.265,20149.0
2022-07-14 12:05:00,31.62,31.65,31.57,31.63,19840.0,31.2749,31.3046,31.2254,31.2848,19840.0
2022-07-14 12:10:00,31.63,31.73,31.61,31.7,17470.0,31.2848,31.3837,31.265,31.354,17470.0
2022-07-14 12:15:00,31.71,31.79,31.6,31.76,16932.0,31.3639,31.443,31.2551,31.4134,16932.0
2022-07-14 12:20:00,31.75,31.75,31.58,31.6,29490.0,31.4035,31.4035,31.2353,31.2551,29490.0
2022-07-14 12:25:00,31.6,31.61,31.47,31.49,84259.0,31.2551,31.265,31.1265,31.1463,84259.0
2022-07-14 12:30:00,31.48,31.52,31.42,31.42,25306.0,31.1364,31.176,31.0771,31.0771,25306.0
2022-07-14 12:35:00,31.44,31.46,31.37,31.39,51081.0,31.0969,31.1166,31.0276,31.0474,51081.0
2022-07-14 12:40:00,31.4,31.4,31.32,31.35,38788.0,31.0573,31.0573,30.9782,31.0078,38788.0
2022-07-14 12:45:00,31.35,31.36,31.21,31.21,76177.0,31.0078,31.0177,30.8694,30.8694,76177.0
2022-07-14 12:50:00,31.22,31.32,31.2,31.3,35213.0,30.8793,30.9782,30.8595,30.9584,35213.0
2022-07-14 12:55:00,31.29,31.32,31.25,31.32,35850.0,30.9485,30.9782,30.9089,30.9782,35850.0
2022-07-14 13:00:00,31.32,31.34,31.21,31.26,51641.0,30.9782,30.998,30.8694,30.9188,51641.0
2022-07-14 13:05:00,31.27,31.34,31.21,31.33,34516.0,30.9287,30.998,30.8694,30.9881,34516.0
2022-07-14 13:10:00,31.31,31.32,31.21,31.23,28560.0,30.9683,30.9782,30.8694,30.8892,28560.0
2022-07-14 13:15:00,31.23,31.4,31.15,31.26,128080.0,30.8892,31.0573,30.81,30.9188,128080.0
2022-07-14 13:20:00,31.26,31.35,31.25,31.29,48550.0,30.9188,31.0078,30.9089,30.9485,48550.0
2022-07-14 13:25:00,31.27,31.33,31.26,31.27,40339.0,30.9287,30.9881,30.9188,30.9287,40339.0
2022-07-14 13:30:00,31.26,31.29,31.2,31.21,75763.0,30.9188,30.9485,30.8595,30.8694,75763.0
2022-07-14 13:35:00,31.21,31.3,31.15,31.29,48547.0,30.8694,30.9584,30.81,30.9485,48547.0
2022-07-14 13:40:00,31.29,31.35,31.25,31.28,35614.0,30.9485,31.0078,30.9089,30.9386,35614.0
2022-07-14 13:45:00,31.28,31.31,31.24,31.28,35384.0,30.9386,30.9683,30.899,30.9386,35384.0
2022-07-14 13:50:00,31.28,31.33,31.15,31.2,29608.0,30.9386,30.9881,30.81,30.8595,29608.0
2022-07-14 13:55:00,31.21,31.31,31.21,31.27,30195.0,30.8694,30.9683,30.8694,30.9287,30195.0
2022-07-14 14:00:00,31.26,31.3,31.21,31.25,70625.0,30.9188,30.9584,30.8694,30.9089,70625.0
2022-07-14 14:05:00,31.25,31.3,31.22,31.28,43694.0,30.9089,30.9584,30.8793,30.9386,43694.0
2022-07-14 14:10:00,31.28,31.29,31.2,31.2,67102.0,30.9386,30.9485,30.8595,30.8595,67102.0
2022-07-14 14:15:00,31.21,31.44,31.21,31.42,40688.0,30.8694,31.0969,30.8694,31.0771,40688.0
2022-07-14 14:20:00,31.42,31.5,31.38,31.39,57135.0,31.0771,31.1562,31.0375,31.0474,57135.0
2022-07-14 14:25:00,31.39,31.48,31.39,31.46,42233.0,31.0474,31.1364,31.0474,31.1166,42233.0
2022-07-14 14:30:00,31.46,31.54,31.44,31.52,32261.0,31.1166,31.1958,31.0969,31.176,32261.0
2022-07-14 14:35:00,31.52,31.62,31.52,31.62,40931.0,31.176,31.2749,31.176,31.2749,40931.0
2022-07-14 14:40:00,31.61,31.62,31.4,31.42,58433.0,31.265,31.2749,31.0573,31.0771,58433.0
2022-07-14 14:45:00,31.41,31.43,31.34,31.36,27558.0,31.0672,31.087,30.998,31.0177,27558.0
2022-07-14 14:50:00,31.36,31.36,31.23,31.26,47598.0,31.0177,31.0177,30.8892,30.9188,47598.0
2022-07-14 14:55:00,31.27,31.36,31.26,31.33,54413.0,30.9287,31.0177,30.9188,30.9881,54413.0
2022-07-14 15:00:00,31.32,31.34,31.23,31.26,33883.0,30.9782,30.998,30.8892,30.9188,33883.0
2022-07-14 15:05:00,31.26,31.3,31.21,31.26,45601.0,30.9188,30.9584,30.8694,30.9188,45601.0
2022-07-14 15:10:00,31.27,31.36,31.22,31.32,53369.0,30.9287,31.0177,30.8793,30.9782,53369.0
2022-07-14 15:15:00,31.33,31.35,31.26,31.35,45176.0,30.9881,31.0078,30.9188,31.0078,45176.0
2022-07-14 15:20:00,31.35,31.38,31.31,31.37,48153.0,31.0078,31.0375,30.9683,31.0276,48153.0
2022-07-14 15:25:00,31.36,31.41,31.32,31.4,29133.0,31.0177,31.0672,30.9782,31.0573,29133.0
2022-07-14 15:30:00,31.4,31.46,31.33,31.34,50565.0,31.0573,31.1166,30.9881,30.998,50565.0
2022-07-14 15:35:00,31.33,31.34,31.23,31.24,71211.0,30.9881,30.998,30.8892,30.899,71211.0
2022-07-14 15:40:00,31.23,31.26,31.16,31.22,76326.0,30.8892,30.9188,30.8199,30.8793,76326.0
2022-07-14 15:45:00,31.22,31.24,31.09,31.16,119198.0,30.8793,30.899,30.7507,30.8199,119198.0
2022-07-14 15:50:00,31.17,31.29,31.17,31.26,162000.0,30.8298,30.9485,30.8298,30.9188,162000.0
2022-07-14 15:55:00,31.27,31.33,31.23,31.28,213988.0,30.9287,30.9881,30.8892,30.9386,213988.0
2022-07-15 09:30:00,31.83,32.26,31.69,31.91,242096.0,31.4826,31.9079,31.3441,31.5617,242096.0
2022-07-15 09:35:00,31.95,32.15,31.81,31.87,99179.0,31.6013,31.7991,31.4628,31.5222,99179.0
2022-07-15 09:40:00,31.88,32.08,31.7,32.06,66905.0,31.5321,31.7299,31.354,31.7101,66905.0
2022-07-15 09:45:00,32.07,32.07,31.56,31.69,66035.0,31.72,31.72,31.2155,31.3441,66035.0
2022-07-15 09:50:00,31.66,31.66,31.16,31.19,120746.0,31.3145,31.3145,30.8199,30.8496,120746.0
2022-07-15 09:55:00,31.17,31.37,31.1,31.29,70790.0,30.8298,31.0276,30.7606,30.9485,70790.0
2022-07-15 10:00:00,31.33,31.56,31.22,31.53,61103.0,30.9881,31.2155,30.8793,31.1859,61103.0
2022-07-15 10:05:00,31.54,31.63,31.44,31.62,48851.0,31.1958,31.2848,31.0969,31.2749,48851.0
2022-07-15 10:10:00,31.62,31.83,31.49,31.77,66004.0,31.2749,31.4826,31.1463,31.4233,66004.0
2022-07-15 10:15:00,31.77,31.84,31.68,31.82,36429.0,31.4233,31.4925,31.3342,31.4727,36429.0
2022-07-15 10:20:00,31.81,32.08,31.62,32.05,134538.0,31.4628,31.7299,31.2749,31.7002,134538.0
2022-07-15 10:25:00,32.06,32.25,31.97,32.24,115471.0,31.7101,31.898,31.6211,31.8881,115471.0
2022-07-15 10:30:00,32.23,32.26,32.1,32.15,93709.0,31.8782,31.9079,31.7497,31.7991,93709.0
2022-07-15 10:35:00,32.13,32.29,32.13,32.2,63011.0,31.7793,31.9376,31.7793,31.8486,63011.0
2022-07-15 10:40:00,32.2,32.25,31.93,31.95,93261.0,31.8486,31.898,31.5815,31.6013,93261.0
2022-07-15 10:45:00,31.94,32.09,31.93,32.08,15139.0,31.5914,31.7398,31.5815,31.7299,15139.0
2022-07-15 10:50:00,32.06,32.12,31.99,32.03,74856.0,31.7101,31.7694,31.6409,31.6804,74856.0
2022-07-15 10:55:00,32.0,32.0,31.9,31.94,16740.0,31.6507,31.6507,31.5518,31.5914,16740.0
2022-07-15 11:00:00,31.94,31.99,31.86,31.88,22318.0,31.5914,31.6409,31.5123,31.5321,22318.0
2022-07-15 11:05:00,31.9,32.06,31.88,32.02,45723.0,31.5518,31.7101,31.5321,31.6705,45723.0
2022-07-15 11:10:00,32.03,32.11,31.97,32.1,40819.0,31.6804,31.7595,31.6211,31.7497,40819.0
2022-07-15 11:15:00,32.1,32.27,32.08,32.27,63673.0,31.7497,31.9178,31.7299,31.9178,63673.0
2022-07-15 11:20:00,32.27,32.33,32.26,32.27,52048.0,31.9178,31.9771,31.9079,31.9178,52048.0
2022-07-15 11:25:00,32.27,32.27,32.19,32.24,51598.0,31.9178,31.9178,31.8387,31.8881,51598.0
2022-07-15 11:30:00,32.25,32.31,32.21,32.22,38094.0,31.898,31.9574,31.8585,31.8683,38094.0
2022-07-15 11:35:00,32.22,32.3,32.2,32.3,43349.0,31.8683,31.9475,31.8486,31.9475,43349.0
2022-07-15 11:40:00,32.3,32.41,32.26,32.38,82506.0,31.9475,32.0563,31.9079,32.0266,82506.0
2022-07-15 11:45:00,32.38,32.5,32.38,32.48,74072.0,32.0266,32.1453,32.0266,32.1255,74072.0
2022-07-15 11:50:00,32.45,32.52,32.41,32.48,51926.0,32.0958,32.1651,32.0563,32.1255,51926.0
2022-07-15 11:55:00,32.49,32.55,32.45,32.5,41310.0,32.1354,32.1947,32.0958,32.1453,41310.0
2022-07-15 12:00:00,32.5,32.58,32.45,32.57,50254.0,32.1453,32.2244,32.0958,32.2145,50254.0
2022-07-15 12:05:00,32.57,32.59,32.49,32.52,33355.0,32.2145,32.2343,32.1354,32.1651,33355.0
2022-07-15 12:10:00,32.52,32.52,32.43,32.43,45140.0,32.1651,32.1651,32.0761,32.0761,45140.0
2022-07-15 12:15:00,32.44,32.5,32.4,32.44,16794.0,32.0859,32.1453,32.0464,32.0859,16794.0
2022-07-15 12:20:00,32.43,32.49,32.39,32.44,40068.0,32.0761,32.1354,32.0365,32.0859,40068.0
2022-07-15 12:25:00,32.44,32.47,32.39,32.47,27869.0,32.0859,32.1156,32.0365,32.1156,27869.0
2022-07-15 12:30:00,32.47,32.53,32.42,32.43,27143.0,32.1156,32.175,32.0662,32.0761,27143.0
2022-07-15 12:35:00,32.43,32.46,32.4,32.42,23872.0,32.0761,32.1057,32.0464,32.0662,23872.0
2022-07-15 12:40:00,32.41,32.5,32.34,32.46,82149.0,32.0563,32.1453,31.987,32.1057,82149.0
2022-07-15 12:45:00,32.45,32.48,32.4,32.47,34047.0,32.0958,32.1255,32.0464,32.1156,34047.0
2022-07-15 12:50:00,32.48,32.48,32.38,32.4,27494.0,32.1255,32.1255,32.0266,32.0464,27494.0
2022-07-15 12:55:00,32.41,32.42,32.31,32.32,46570.0,32.0563,32.0662,31.9574,31.9673,46570.0
2022-07-15 13:00:00,32.32,32.4,32.29,32.38,24159.0,31.9673,32.0464,31.9376,32.0266,24159.0
2022-07-15 13:05:00,32.38,32.47,32.38,32.43,17287.0,32.0266,32.1156,32.0266,32.0761,17287.0
2022-07-15 13:10:00,32.46,32.52,32.45,32.5,58944.0,32.1057,32.1651,32.0958,32.1453,58944.0
2022-07-15 13:15:00,32.5,32.59,32.48,32.58,47883.0,32.1453,32.2343,32.1255,32.2244,47883.0
2022-07-15 13:20:00,32.59,32.67,32.55,32.64,69832.0,32.2343,32.3134,32.1947,32.2838,69832.0
2022-07-15 13:25:00,32.64,32.69,32.59,32.69,85250.0,32.2838,32.3332,32.2343,32.3332,85250.0
2022-07-15 13:30:00,32.68,32.74,32.62,32.71,69910.0,32.3233,32.3827,32.264,32.353,69910.0
2022-07-15 13:35:00,32.72,32.72,32.61,32.67,49033.0,32.3629,32.3629,32.2541,32.3134,49033.0
2022-07-15 13:40:00,32.67,32.68,32.59,32.63,92732.0,32.3134,32.3233,32.2343,32.2739,92732.0
2022-07-15 13:45:00,32.63,32.65,32.59,32.59,30056.0,32.2739,32.2937,32.2343,32.2343,30056.0
2022-07-15 13:50:00,32.59,32.62,32.51,32.51,40566.0,32.2343,32.264,32.1552,32.1552,40566.0
2022-07-15 13:55:00,32.51,32.56,32.47,32.55,32001.0,32.1552,32.2046,32.1156,32.1947,32001.0
2022-07-15 14:00:00,32.56,32.59,32.44,32.5,25799.0,32.2046,32.2343,32.0859,32.1453,25799.0
2022-07-15 14:05:00,32.52,32.55,32.47,32.55,33694.0,32.1651,32.1947,32.1156,32.1947,33694.0
2022-07-15 14:10:00,32.55,32.58,32.5,32.57,17801.0,32.1947,32.2244,32.1453,32.2145,17801.0
2022-07-15 14:15:00,32.59,32.64,32.58,32.62,27878.0,32.2343,32.2838,32.2244,32.264,27878.0
2022-07-15 14:20:00,32.63,32.63,32.57,32.61,45033.0,32.2739,32.2739,32.2145,32.2541,45033.0
2022-07-15 14:25:00,32.61,32.62,32.48,32.57,40524.0,32.2541,32.264,32.1255,32.2145,40524.0
2022-07-15 14:30:00,32.57,32.62,32.57,32.58,38050.0,32.2145,32.264,32.2145,32.2244,38050.0
2022-07-15 14:35:00,32.58,32.6,32.55,32.59,12495.0,32.2244,32.2442,32.1947,32.2343,12495.0
2022-07-15 14:40:00,32.58,32.68,32.58,32.68,32332.0,32.2244,32.3233,32.2244,32.3233,32332.0
2022-07-15 14:45:00,32.67,32.76,32.66,32.72,68124.0,32.3134,32.4025,32.3035,32.3629,68124.0
2022-07-15 14:50:00,32.7,32.77,32.67,32.77,50444.0,32.3431,32.4123,32.3134,32.4123,50444.0
2022-07-15 14:55:00,32.77,32.77,32.65,32.65,37951.0,32.4123,32.4123,32.2937,32.2937,37951.0
2022-07-15 15:00:00,32.65,32.65,32.55,32.63,45790.0,32.2937,32.2937,32.1947,32.2739,45790.0
2022-07-15 15:05:00,32.64,32.67,32.57,32.66,44961.0,32.2838,32.3134,32.2145,32.3035,44961.0
2022-07-15 15:10:00,32.66,32.71,32.63,32.68,84267.0,32.3035,32.353,32.2739,32.3233,84267.0
2022-07-15 15:15:00,32.69,32.73,32.6,32.6,55658.0,32.3332,32.3728,32.2442,32.2442,55658.0
2022-07-15 15:20:00,32.63,32.69,32.62,32.63,39151.0,32.2739,32.3332,32.264,32.2739,39151.0
2022-07-15 15:25:00,32.63,32.66,32.59,32.59,44473.0,32.2739,32.3035,32.2343,32.2343,44473.0
2022-07-15 15:30:00,32.6,32.62,32.55,32.61,47656.0,32.2442,32.264,32.1947,32.2541,47656.0
2022-07-15 15:35:00,32.61,32.68,32.58,32.62,59921.0,32.2541,32.3233,32.2244,32.264,59921.0
2022-07-15 15:40:00,32.61,32.65,32.55,32.65,73723.0,32.2541,32.2937,32.1947,32.2937,73723.0
2022-07-15 15:45:00,32.64,32.64,32.57,32.58,57859.0,32.2838,32.2838,32.2145,32.2244,57859.0
2022-07-15 15:50:00,32.59,32.67,32.57,32.66,99468.0,32.2343,32.3134,32.2145,32.3035,99468.0
2022-07-15 15:55:00,32.66,32.78,32.65,32.73,265160.0,32.3035,32.4222,32.2937,32.3728,265160.0
2022-07-18 09:30:00,33.94,34.94,33.94,34.73,411999.0,33.5696,34.5587,33.5696,34.351,411999.0
2022-07-18 09:35:00,34.71,34.8,34.14,34.17,280503.0,34.3312,34.4202,33.7674,33.7971,280503.0
2022-07-18 09:40:00,34.19,34.99,34.03,34.8,212709.0,33.8168,34.6081,33.6586,34.4202,212709.0
2022-07-18 09:45:00,34.82,35.07,34.81,34.96,181173.0,34.44,34.6872,34.4301,34.5784,181173.0
2022-07-18 09:50:00,35.0,35.1,34.73,35.0,185386.0,34.618,34.7169,34.351,34.618,185386.0
2022-07-18 09:55:00,35.02,35.11,34.84,34.89,107940.0,34.6378,34.7268,34.4598,34.5092,107940.0
2022-07-18 10:00:00,34.96,34.97,34.65,34.9,63292.0,34.5784,34.5883,34.2718,34.5191,63292.0
2022-07-18 10:05:00,34.9,34.98,34.79,34.89,76222.0,34.5191,34.5982,34.4103,34.5092,76222.0
2022-07-18 10:10:00,34.92,34.96,34.59,34.78,98074.0,34.5389,34.5784,34.2125,34.4004,98074.0
2022-07-18 10:15:00,34.77,34.93,34.74,34.92,64902.0,34.3905,34.5488,34.3608,34.5389,64902.0
2022-07-18 10:20:00,34.89,35.01,34.81,34.98,101750.0,34.5092,34.6279,34.4301,34.5982,101750.0
2022-07-18 10:25:00,34.98,34.98,34.87,34.91,66969.0,34.5982,34.5982,34.4894,34.529,66969.0
2022-07-18 10:30:00,34.93,35.16,34.93,35.12,138685.0,34.5488,34.7763,34.5488,34.7367,138685.0
2022-07-18 10:35:00,35.13,35.28,35.08,35.28,95345.0,34.7466,34.8949,34.6971,34.8949,95345.0
2022-07-18 10:40:00,35.28,35.43,35.2,35.42,131890.0,34.8949,35.0433,34.8158,35.0334,131890.0
2022-07-18 10:45:00,35.42,35.59,35.35,35.59,168633.0,35.0334,35.2016,34.9642,35.2016,168633.0
2022-07-18 10:50:00,35.57,35.79,35.57,35.76,138908.0,35.1818,35.3994,35.1818,35.3697,138908.0
2022-07-18 10:55:00,35.77,35.81,35.67,35.76,92250.0,35.3796,35.4192,35.2807,35.3697,92250.0
2022-07-18 11:00:00,35.77,35.83,35.62,35.77,134503.0,35.3796,35.4389,35.2312,35.3796,134503.0
2022-07-18 11:05:00,35.76,35.77,35.56,35.58,64711.0,35.3697,35.3796,35.1719,35.1917,64711.0
2022-07-18 11:10:00,35.59,35.6,35.42,35.5,109574.0,35.2016,35.2115,35.0334,35.1125,109574.0
2022-07-18 11:15:00,35.52,35.55,35.33,35.43,51384.0,35.1323,35.162,34.9444,35.0433,51384.0
2022-07-18 11:20:00,35.43,35.51,35.4,35.47,49698.0,35.0433,35.1224,35.0136,35.0829,49698.0
2022-07-18 11:25:00,35.47,35.58,35.43,35.44,84964.0,35.0829,35.1917,35.0433,35.0532,84964.0
2022-07-18 11:30:00,35.43,35.56,35.37,35.55,83475.0,35.0433,35.1719,34.984,35.162,83475.0
2022-07-18 11:35:00,35.55,35.62,35.52,35.59,75100.0,35.162,35.2312,35.1323,35.2016,75100.0
2022-07-18 11:40:00,35.59,35.72,35.58,35.72,84560.0,35.2016,35.3301,35.1917,35.3301,84560.0
2022-07-18 11:45:00,35.73,35.74,35.61,35.62,62135.0,35.34,35.3499,35.2213,35.2312,62135.0
2022-07-18 11:50:00,35.61,35.74,35.53,35.71,76219.0,35.2213,35.3499,35.1422,35.3203,76219.0
2022-07-18 11:55:00,35.72,35.76,35.66,35.7,144949.0,35.3301,35.3697,35.2708,35.3104,144949.0
2022-07-18 12:00:00,35.7,35.74,35.63,35.66,96001.0,35.3104,35.3499,35.2411,35.2708,96001.0
2022-07-18 12:05:00,35.66,35.72,35.56,35.58,86476.0,35.2708,35.3301,35.1719,35.1917,86476.0
2022-07-18 12:10:00,35.57,35.67,35.54,35.66,36038.0,35.1818,35.2807,35.1521,35.2708,36038.0
2022-07-18 12:15:00,35.66,35.69,35.57,35.6,77049.0,35.2708,35.3005,35.1818,35.2115,77049.0
2022-07-18 12:20:00,35.6,35.75,35.59,35.74,88598.0,35.2115,35.3598,35.2016,35.3499,88598.0
2022-07-18 12:25:00,35.75,35.76,35.62,35.63,58264.0,35.3598,35.3697,35.2312,35.2411,58264.0
2022-07-18 12:30:00,35.63,35.64,35.49,35.49,67196.0,35.2411,35.251,35.1027,35.1027,67196.0
2022-07-18 12:35:00,35.48,35.62,35.48,35.61,38679.0,35.0928,35.2312,35.0928,35.2213,38679.0
2022-07-18 12:40:00,35.62,35.66,35.56,35.58,51124.0,35.2312,35.2708,35.1719,35.1917,51124.0
2022-07-18 12:45:00,35.58,35.59,35.4,35.41,43895.0,35.1917,35.2016,35.0136,35.0235,43895.0
2022-07-18 12:50:00,35.43,35.45,35.28,35.32,71906.0,35.0433,35.0631,34.8949,34.9345,71906.0
2022-07-18 12:55:00,35.3,35.4,35.22,35.25,71413.0,34.9147,35.0136,34.8356,34.8653,71413.0
2022-07-18 13:00:00,35.24,35.37,35.24,35.36,39779.0,34.8554,34.984,34.8554,34.9741,39779.0
2022-07-18 13:05:00,35.37,35.37,35.3,35.35,27098.0,34.984,34.984,34.9147,34.9642,27098.0
2022-07-18 13:10:00,35.35,35.36,35.22,35.25,35547.0,34.9642,34.9741,34.8356,34.8653,35547.0
2022-07-18 13:15:00,35.26,35.29,35.09,35.1,49321.0,34.8752,34.9048,34.707,34.7169,49321.0
2022-07-18 13:20:00,35.1,35.25,35.1,35.25,60132.0,34.7169,34.8653,34.7169,34.8653,60132.0
2022-07-18 13:25:00,35.24,35.31,35.24,35.25,68837.0,34.8554,34.9246,34.8554,34.8653,68837.0
2022-07-18 13:30:00,35.25,35.25,35.06,35.07,58768.0,34.8653,34.8653,34.6773,34.6872,58768.0
2022-07-18 13:35:00,35.06,35.06,34.97,35.02,43869.0,34.6773,34.6773,34.5883,34.6378,43869.0
2022-07-18 13:40:00,35.03,35.08,34.94,34.99,71382.0,34.6477,34.6971,34.5587,34.6081,71382.0
2022-07-18 13:45:00,35.0,35.02,34.93,34.96,23176.0,34.618,34.6378,34.5488,34.5784,23176.0
2022-07-18 13:50:00,34.98,34.98,34.85,34.91,44343.0,34.5982,34.5982,34.4696,34.529,44343.0
2022-07-18 13:55:00,34.91,34.92,34.64,34.71,54492.0,34.529,34.5389,34.2619,34.3312,54492.0
2022-07-18 14:00:00,34.7,34.8,34.69,34.79,49689.0,34.3213,34.4202,34.3114,34.4103,49689.0
2022-07-18 14:05:00,34.78,34.82,34.67,34.69,47651.0,34.4004,34.44,34.2916,34.3114,47651.0
2022-07-18 14:10:00,34.69,34.82,34.62,34.82,27504.0,34.3114,34.44,34.2422,34.44,27504.0
2022-07-18 14:15:00,34.82,34.92,34.81,34.88,36315.0,34.44,34.5389,34.4301,34.4993,36315.0
2022-07-18 14:20:00,34.88,34.92,34.72,34.72,28372.0,34.4993,34.5389,34.3411,34.3411,28372.0
2022-07-18 14:25:00,34.73,34.74,34.61,34.65,26247.0,34.351,34.3608,34.2323,34.2718,26247.0
2022-07-18 14:30:00,34.63,34.66,34.48,34.55,49677.0,34.252,34.2817,34.1037,34.1729,49677.0
2022-07-18 14:35:00,34.55,34.59,34.47,34.51,46448.0,34.1729,34.2125,34.0938,34.1334,46448.0
2022-07-18 14:40:00,34.51,34.53,34.26,34.3,90034.0,34.1334,34.1531,33.8861,33.9256,90034.0
2022-07-18 14:45:00,34.3,34.31,34.17,34.26,41209.0,33.9256,33.9355,33.7971,33.8861,41209.0
2022-07-18 14:50:00,34.25,34.26,34.1,34.17,45481.0,33.8762,33.8861,33.7278,33.7971,45481.0
2022-07-18 14:55:00,34.17,34.23,34.09,34.23,23647.0,33.7971,33.8564,33.7179,33.8564,23647.0
2022-07-18 15:00:00,34.21,34.27,34.18,34.23,59249.0,33.8366,33.896,33.807,33.8564,59249.0
2022-07-18 15:05:00,34.25,34.4,34.24,34.4,64140.0,33.8762,34.0246,33.8663,34.0246,64140.0
2022-07-18 15:10:00,34.4,34.42,34.24,34.4,63661.0,34.0246,34.0443,33.8663,34.0246,63661.0
2022-07-18 15:15:00,34.42,34.6,34.41,34.58,83590.0,34.0443,34.2224,34.0344,34.2026,83590.0
2022-07-18 15:20:00,34.59,34.73,34.59,34.72,56070.0,34.2125,34.351,34.2125,34.3411,56070.0
2022-07-18 15:25:00,34.72,34.76,34.66,34.69,102845.0,34.3411,34.3806,34.2817,34.3114,102845.0
2022-07-18 15:30:00,34.68,34.68,34.49,34.52,74412.0,34.3015,34.3015,34.1136,34.1432,74412.0
2022-07-18 15:35:00,34.52,34.57,34.41,34.42,44622.0,34.1432,34.1927,34.0344,34.0443,44622.0
2022-07-18 15:40:00,34.4,34.43,34.31,34.36,72311.0,34.0246,34.0542,33.9355,33.985,72311.0
2022-07-18 15:45:00,34.35,34.36,34.24,34.26,64686.0,33.9751,33.985,33.8663,33.8861,64686.0
2022-07-18 15:50:00,34.25,34.39,34.25,34.39,114751.0,33.8762,34.0147,33.8762,34.0147,114751.0
2022-07-18 15:55:00,34.39,34.46,34.35,34.36,225729.0,34.0147,34.0839,33.9751,33.985,225729.0
2022-07-19 09:30:00,35.88,36.63,35.75,36.35,397476.0,35.4884,36.2302,35.3598,35.9533,397476.0
2022-07-19 09:35:00,36.35,36.86,36.04,36.7,242348.0,35.9533,36.4577,35.6467,36.2995,242348.0
2022-07-19 09:40:00,36.75,36.82,36.03,36.12,136844.0,36.3489,36.4181,35.6368,35.7258,136844.0
2022-07-19 09:45:00,36.14,36.28,35.65,35.86,120154.0,35.7456,35.884,35.2609,35.4686,120154.0
2022-07-19 09:50:00,35.85,36.14,35.69,36.0,84678.0,35.4587,35.7456,35.3005,35.6071,84678.0
2022-07-19 09:55:00,35.96,36.03,35.73,35.84,58947.0,35.5675,35.6368,35.34,35.4488,58947.0
2022-07-19 10:00:00,35.82,36.16,35.8,36.02,51333.0,35.4291,35.7653,35.4093,35.6269,51333.0
2022-07-19 10:05:00,35.95,36.07,35.8,36.03,63883.0,35.5576,35.6763,35.4093,35.6368,63883.0
2022-07-19 10:10:00,36.03,36.03,35.77,35.82,163134.0,35.6368,35.6368,35.3796,35.4291,163134.0
2022-07-19 10:15:00,35.79,36.05,35.72,36.0,53806.0,35.3994,35.6565,35.3301,35.6071,53806.0
2022-07-19 10:20:00,35.99,36.3,35.97,36.24,67841.0,35.5972,35.9038,35.5774,35.8445,67841.0
2022-07-19 10:25:00,36.23,36.5,36.23,36.4,105136.0,35.8346,36.1016,35.8346,36.0027,105136.0
2022-07-19 10:30:00,36.4,36.42,36.28,36.29,62482.0,36.0027,36.0225,35.884,35.8939,62482.0
2022-07-19 10:35:00,36.29,36.31,36.1,36.15,58558.0,35.8939,35.9137,35.706,35.7555,58558.0
2022-07-19 10:40:00,36.16,36.2,36.09,36.18,40662.0,35.7653,35.8049,35.6961,35.7851,40662.0
2022-07-19 10:45:00,36.19,36.22,36.06,36.17,92399.0,35.795,35.8247,35.6664,35.7752,92399.0
2022-07-19 10:50:00,36.16,36.29,36.03,36.04,47664.0,35.7653,35.8939,35.6368,35.6467,47664.0
2022-07-19 10:55:00,36.04,36.07,35.97,36.0,82634.0,35.6467,35.6763,35.5774,35.6071,82634.0
2022-07-19 11:00:00,36.03,36.25,36.03,36.22,46903.0,35.6368,35.8544,35.6368,35.8247,46903.0
2022-07-19 11:05:00,36.22,36.23,36.04,36.15,42428.0,35.8247,35.8346,35.6467,35.7555,42428.0
2022-07-19 11:10:00,36.15,36.18,36.07,36.09,37551.0,35.7555,35.7851,35.6763,35.6961,37551.0
2022-07-19 11:15:00,36.09,36.1,35.86,35.89,44717.0,35.6961,35.706,35.4686,35.4983,44717.0
2022-07-19 11:20:00,35.91,35.97,35.86,35.92,38731.0,35.5181,35.5774,35.4686,35.528,38731.0
2022-07-19 11:25:00,35.91,36.03,35.87,36.03,49899.0,35.5181,35.6368,35.4785,35.6368,49899.0
2022-07-19 11:30:00,36.04,36.2,36.03,36.2,45914.0,35.6467,35.8049,35.6368,35.8049,45914.0
2022-07-19 11:35:00,36.2,36.42,36.2,36.38,68022.0,35.8049,36.0225,35.8049,35.9829,68022.0
2022-07-19 11:40:00,36.39,36.45,36.32,36.45,60553.0,35.9928,36.0522,35.9236,36.0522,60553.0
2022-07-19 11:45:00,36.45,36.48,36.31,36.31,52679.0,36.0522,36.0819,35.9137,35.9137,52679.0
2022-07-19 11:50:00,36.32,36.45,36.31,36.43,40099.0,35.9236,36.0522,35.9137,36.0324,40099.0
2022-07-19 11:55:00,36.42,36.47,36.4,36.44,25795.0,36.0225,36.072,36.0027,36.0423,25795.0
2022-07-19 12:00:00,36.44,36.49,36.41,36.48,37009.0,36.0423,36.0917,36.0126,36.0819,37009.0
2022-07-19 12:05:00,36.48,36.58,36.46,36.57,58206.0,36.0819,36.1808,36.0621,36.1709,58206.0
2022-07-19 12:10:00,36.56,36.75,36.55,36.69,148546.0,36.161,36.3489,36.1511,36.2896,148546.0
2022-07-19 12:15:00,36.7,36.7,36.48,36.49,52305.0,36.2995,36.2995,36.0819,36.0917,52305.0
2022-07-19 12:20:00,36.49,36.52,36.44,36.49,89775.0,36.0917,36.1214,36.0423,36.0917,89775.0
2022-07-19 12:25:00,36.48,36.49,36.28,36.29,53880.0,36.0819,36.0917,35.884,35.8939,53880.0
2022-07-19 12:30:00,36.26,36.46,36.26,36.41,48781.0,35.8643,36.0621,35.8643,36.0126,48781.0
2022-07-19 12:35:00,36.41,36.46,36.39,36.46,19102.0,36.0126,36.0621,35.9928,36.0621,19102.0
2022-07-19 12:40:00,36.47,36.57,36.44,36.5,34074.0,36.072,36.1709,36.0423,36.1016,34074.0
2022-07-19 12:45:00,36.48,36.58,36.48,36.54,21031.0,36.0819,36.1808,36.0819,36.1412,21031.0
2022-07-19 12:50:00,36.53,36.59,36.43,36.46,26922.0,36.1313,36.1907,36.0324,36.0621,26922.0
2022-07-19 12:55:00,36.46,36.47,36.41,36.43,22987.0,36.0621,36.072,36.0126,36.0324,22987.0
2022-07-19 13:00:00,36.44,36.54,36.43,36.51,43147.0,36.0423,36.1412,36.0324,36.1115,43147.0
2022-07-19 13:05:00,36.51,36.51,36.34,36.34,54886.0,36.1115,36.1115,35.9434,35.9434,54886.0
2022-07-19 13:10:00,36.35,36.39,36.33,36.35,37653.0,35.9533,35.9928,35.9335,35.9533,37653.0
2022-07-19 13:15:00,36.34,36.34,36.17,36.21,49290.0,35.9434,35.9434,35.7752,35.8148,49290.0
2022-07-19 13:20:00,36.2,36.27,36.18,36.26,55020.0,35.8049,35.8741,35.7851,35.8643,55020.0
2022-07-19 13:25:00,36.26,36.34,36.22,36.33,76254.0,35.8643,35.9434,35.8247,35.9335,76254.0
2022-07-19 13:30:00,36.33,36.45,36.32,36.45,86213.0,35.9335,36.0522,35.9236,36.0522,86213.0
2022-07-19 13:35:00,36.46,36.49,36.43,36.46,67913.0,36.0621,36.0917,36.0324,36.0621,67913.0
2022-07-19 13:40:00,36.46,36.54,36.45,36.52,73522.0,36.0621,36.1412,36.0522,36.1214,73522.0
2022-07-19 13:45:00,36.51,36.58,36.47,36.48,77473.0,36.1115,36.1808,36.072,36.0819,77473.0
2022-07-19 13:50:00,36.49,36.49,36.41,36.45,73484.0,36.0917,36.0917,36.0126,36.0522,73484.0
2022-07-19 13:55:00,36.45,36.72,36.45,36.7,163723.0,36.0522,36.3192,36.0522,36.2995,163723.0
2022-07-19 14:00:00,36.69,36.79,36.59,36.63,207094.0,36.2896,36.3885,36.1907,36.2302,207094.0
2022-07-19 14:05:00,36.63,36.78,36.62,36.76,38487.0,36.2302,36.3786,36.2203,36.3588,38487.0
2022-07-19 14:10:00,36.77,36.85,36.75,36.82,82996.0,36.3687,36.4478,36.3489,36.4181,82996.0
2022-07-19 14:15:00,36.82,36.84,36.64,36.71,74984.0,36.4181,36.4379,36.2401,36.3093,74984.0
2022-07-19 14:20:00,36.71,36.73,36.56,36.64,70117.0,36.3093,36.3291,36.161,36.2401,70117.0
2022-07-19 14:25:00,36.65,36.68,36.49,36.5,60978.0,36.25,36.2797,36.0917,36.1016,60978.0
2022-07-19 14:30:00,36.49,36.54,36.43,36.5,61503.0,36.0917,36.1412,36.0324,36.1016,61503.0
2022-07-19 14:35:00,36.5,36.58,36.5,36.54,18105.0,36.1016,36.1808,36.1016,36.1412,18105.0
2022-07-19 14:40:00,36.54,36.63,36.54,36.57,71798.0,36.1412,36.2302,36.1412,36.1709,71798.0
2022-07-19 14:45:00,36.59,36.6,36.4,36.45,45369.0,36.1907,36.2005,36.0027,36.0522,45369.0
2022-07-19 14:50:00,36.45,36.53,36.4,36.5,47303.0,36.0522,36.1313,36.0027,36.1016,47303.0
2022-07-19 14:55:00,36.51,36.51,36.45,36.51,36914.0,36.1115,36.1115,36.0522,36.1115,36914.0
2022-07-19 15:00:00,36.52,36.52,36.44,36.45,43922.0,36.1214,36.1214,36.0423,36.0522,43922.0
2022-07-19 15:05:00,36.45,36.57,36.42,36.57,39388.0,36.0522,36.1709,36.0225,36.1709,39388.0
2022-07-19 15:10:00,36.57,36.66,36.56,36.63,67692.0,36.1709,36.2599,36.161,36.2302,67692.0
2022-07-19 15:15:00,36.65,36.71,36.62,36.7,43238.0,36.25,36.3093,36.2203,36.2995,43238.0
2022-07-19 15:20:00,36.7,36.71,36.58,36.62,45135.0,36.2995,36.3093,36.1808,36.2203,45135.0
2022-07-19 15:25:00,36.61,36.64,36.55,36.58,47381.0,36.2104,36.2401,36.1511,36.1808,47381.0
2022-07-19 15:30:00,36.58,36.59,36.39,36.4,66440.0,36.1808,36.1907,35.9928,36.0027,66440.0
2022-07-19 15:35:00,36.4,36.45,36.38,36.43,85779.0,36.0027,36.0522,35.9829,36.0324,85779.0
2022-07-19 15:40:00,36.43,36.5,36.42,36.48,85653.0,36.0324,36.1016,36.0225,36.0819,85653.0
2022-07-19 15:45:00,36.48,36.48,36.29,36.31,151303.0,36.0819,36.0819,35.8939,35.9137,151303.0
2022-07-19 15:50:00,36.33,36.43,36.21,36.32,239188.0,35.9335,36.0324,35.8148,35.9236,239188.0
2022-07-19 15:55:00,36.32,36.37,36.01,36.34,623203.0,35.9236,35.9731,35.617,35.9434,623203.0
2022-07-20 09:30:00,36.27,36.9,36.1,36.9,185109.0,35.8741,36.4973,35.706,36.4973,185109.0
2022-07-20 09:35:00,36.9,37.21,36.78,37.16,88467.0,36.4973,36.8039,36.3786,36.7544,88467.0
2022-07-20 09:40:00,37.14,37.19,36.89,37.14,75560.0,36.7346,36.7841,36.4874,36.7346,75560.0
2022-07-20 09:45:00,37.15,37.26,36.87,37.21,109201.0,36.7445,36.8533,36.4676,36.8039,109201.0
2022-07-20 09:50:00,37.17,37.57,37.1,37.4,82592.0,36.7643,37.16,36.6951,36.9918,82592.0
2022-07-20 09:55:00,37.44,37.55,37.07,37.09,106551.0,37.0314,37.1402,36.6654,36.6852,106551.0
2022-07-20 10:00:00,37.09,37.49,37.06,37.42,136234.0,36.6852,37.0808,36.6555,37.0116,136234.0
2022-07-20 10:05:00,37.42,37.87,37.31,37.87,115953.0,37.0116,37.4567,36.9028,37.4567,115953.0
2022-07-20 10:10:00,37.86,38.08,37.72,38.02,147170.0,37.4468,37.6644,37.3083,37.605,147170.0
2022-07-20 10:15:00,38.06,38.18,37.86,38.17,109848.0,37.6446,37.7633,37.4468,37.7534,109848.0
2022-07-20 10:20:00,38.19,38.48,38.06,38.44,119935.0,37.7732,38.06,37.6446,38.0205,119935.0
2022-07-20 10:25:00,38.42,38.54,38.21,38.43,119856.0,38.0007,38.1194,37.793,38.0106,119856.0
2022-07-20 10:30:00,38.44,38.45,38.13,38.39,116404.0,38.0205,38.0304,37.7138,37.971,116404.0
2022-07-20 10:35:00,38.36,38.57,38.3,38.57,59673.0,37.9413,38.149,37.882,38.149,59673.0
2022-07-20 10:40:00,38.56,38.64,38.41,38.63,67943.0,38.1391,38.2183,37.9908,38.2084,67943.0
2022-07-20 10:45:00,38.64,38.65,38.49,38.54,76152.0,38.2183,38.2282,38.0699,38.1194,76152.0
2022-07-20 10:50:00,38.52,38.84,38.52,38.83,113873.0,38.0996,38.4161,38.0996,38.4062,113873.0
2022-07-20 10:55:00,38.81,38.95,38.72,38.79,146815.0,38.3864,38.5249,38.2974,38.3666,146815.0
2022-07-20 11:00:00,38.77,38.77,38.57,38.74,82412.0,38.3469,38.3469,38.149,38.3172,82412.0
2022-07-20 11:05:00,38.74,38.83,38.69,38.78,47587.0,38.3172,38.4062,38.2677,38.3567,47587.0
2022-07-20 11:10:00,38.79,38.88,38.71,38.83,65573.0,38.3666,38.4557,38.2875,38.4062,65573.0
2022-07-20 11:15:00,38.85,38.85,38.69,38.71,52027.0,38.426,38.426,38.2677,38.2875,52027.0
2022-07-20 11:20:00,38.71,38.74,38.52,38.59,72528.0,38.2875,38.3172,38.0996,38.1688,72528.0
2022-07-20 11:25:00,38.58,38.69,38.57,38.69,37633.0,38.1589,38.2677,38.149,38.2677,37633.0
2022-07-20 11:30:00,38.69,38.76,38.65,38.72,61760.0,38.2677,38.337,38.2282,38.2974,61760.0
2022-07-20 11:35:00,38.7,38.78,38.57,38.66,49403.0,38.2776,38.3567,38.149,38.2381,49403.0
2022-07-20 11:40:00,38.65,38.67,38.52,38.67,39602.0,38.2282,38.2479,38.0996,38.2479,39602.0
2022-07-20 11:45:00,38.68,38.82,38.62,38.81,43749.0,38.2578,38.3963,38.1985,38.3864,43749.0
2022-07-20 11:50:00,38.8,38.98,38.8,38.91,73698.0,38.3765,38.5546,38.3765,38.4853,73698.0
2022-07-20 11:55:00,38.88,39.09,38.81,39.05,63621.0,38.4557,38.6634,38.3864,38.6238,63621.0
2022-07-20 12:00:00,39.04,39.07,38.93,39.0,78285.0,38.6139,38.6436,38.5051,38.5743,78285.0
2022-07-20 12:05:00,38.99,39.04,38.89,38.96,48584.0,38.5645,38.6139,38.4655,38.5348,48584.0
2022-07-20 12:10:00,38.95,38.95,38.85,38.88,49762.0,38.5249,38.5249,38.426,38.4557,49762.0
2022-07-20 12:15:00,38.89,38.91,38.72,38.8,54958.0,38.4655,38.4853,38.2974,38.3765,54958.0
2022-07-20 12:20:00,38.8,38.88,38.65,38.68,57264.0,38.3765,38.4557,38.2282,38.2578,57264.0
2022-07-20 12:25:00,38.67,38.79,38.67,38.72,46131.0,38.2479,38.3666,38.2479,38.2974,46131.0
2022-07-20 12:30:00,38.7,38.76,38.69,38.69,55777.0,38.2776,38.337,38.2677,38.2677,55777.0
2022-07-20 12:35:00,38.71,38.72,38.59,38.72,42819.0,38.2875,38.2974,38.1688,38.2974,42819.0
2022-07-20 12:40:00,38.72,38.77,38.36,38.39,61789.0,38.2974,38.3469,37.9413,37.971,61789.0
2022-07-20 12:45:00,38.37,38.37,38.07,38.2,54916.0,37.9512,37.9512,37.6545,37.7831,54916.0
2022-07-20 12:50:00,38.2,38.36,38.19,38.35,46367.0,37.7831,37.9413,37.7732,37.9314,46367.0
2022-07-20 12:55:00,38.35,38.44,38.32,38.35,32833.0,37.9314,38.0205,37.9018,37.9314,32833.0
2022-07-20 13:00:00,38.34,38.41,38.1,38.14,39493.0,37.9216,37.9908,37.6842,37.7237,39493.0
2022-07-20 13:05:00,38.19,38.23,37.93,38.08,73255.0,37.7732,37.8128,37.516,37.6644,73255.0
2022-07-20 13:10:00,38.07,38.09,37.9,37.97,39954.0,37.6545,37.6743,37.4864,37.5556,39954.0
2022-07-20 13:15:00,37.99,38.02,37.89,38.0,36314.0,37.5754,37.605,37.4765,37.5853,36314.0
2022-07-20 13:20:00,38.01,38.03,37.88,37.98,36794.0,37.5952,37.6149,37.4666,37.5655,36794.0
2022-07-20 13:25:00,37.97,38.12,37.95,38.08,37991.0,37.5556,37.704,37.5358,37.6644,37991.0
2022-07-20 13:30:00,38.06,38.22,38.05,38.21,47494.0,37.6446,37.8029,37.6347,37.793,47494.0
2022-07-20 13:35:00,38.23,38.25,38.16,38.22,27451.0,37.8128,37.8325,37.7435,37.8029,27451.0
2022-07-20 13:40:00,38.22,38.38,38.19,38.34,53046.0,37.8029,37.9611,37.7732,37.9216,53046.0
2022-07-20 13:45:00,38.33,38.33,38.18,38.18,34166.0,37.9117,37.9117,37.7633,37.7633,34166.0
2022-07-20 13:50:00,38.19,38.31,38.16,38.27,43610.0,37.7732,37.8919,37.7435,37.8523,43610.0
2022-07-20 13:55:00,38.28,38.28,38.02,38.1,81775.0,37.8622,37.8622,37.605,37.6842,81775.0
2022-07-20 14:00:00,38.09,38.28,38.06,38.13,45772.0,37.6743,37.8622,37.6446,37.7138,45772.0
2022-07-20 14:05:00,38.14,38.4,38.11,38.38,53640.0,37.7237,37.9809,37.6941,37.9611,53640.0
2022-07-20 14:10:00,38.38,38.39,38.24,38.32,33446.0,37.9611,37.971,37.8226,37.9018,33446.0
2022-07-20 14:15:00,38.31,38.35,38.22,38.34,15688.0,37.8919,37.9314,37.8029,37.9216,15688.0
2022-07-20 14:20:00,38.33,38.53,38.33,38.49,40950.0,37.9117,38.1095,37.9117,38.0699,40950.0
2022-07-20 14:25:00,38.49,38.6,38.49,38.5,54977.0,38.0699,38.1787,38.0699,38.0798,54977.0
2022-07-20 14:30:00,38.5,38.5,38.4,38.48,33075.0,38.0798,38.0798,37.9809,38.06,33075.0
2022-07-20 14:35:00,38.46,38.6,38.42,38.59,48883.0,38.0402,38.1787,38.0007,38.1688,48883.0
2022-07-20 14:40:00,38.58,38.6,38.5,38.55,52299.0,38.1589,38.1787,38.0798,38.1293,52299.0
2022-07-20 14:45:00,38.55,38.64,38.54,38.63,33206.0,38.1293,38.2183,38.1194,38.2084,33206.0
2022-07-20 14:50:00,38.63,38.65,38.45,38.45,44560.0,38.2084,38.2282,38.0304,38.0304,44560.0
2022-07-20 14:55:00,38.46,38.59,38.41,38.57,23425.0,38.0402,38.1688,37.9908,38.149,23425.0
2022-07-20 15:00:00,38.58,38.76,38.56,38.74,30686.0,38.1589,38.337,38.1391,38.3172,30686.0
2022-07-20 15:05:00,38.73,38.84,38.73,38.77,56845.0,38.3073,38.4161,38.3073,38.3469,56845.0
2022-07-20 15:10:00,38.76,38.87,38.75,38.8,56215.0,38.337,38.4458,38.3271,38.3765,56215.0
2022-07-20 15:15:00,38.81,38.88,38.78,38.87,49640.0,38.3864,38.4557,38.3567,38.4458,49640.0
2022-07-20 15:20:00,38.86,38.93,38.81,38.84,37308.0,38.4359,38.5051,38.3864,38.4161,37308.0
2022-07-20 15:25:00,38.84,38.93,38.83,38.91,44620.0,38.4161,38.5051,38.4062,38.4853,44620.0
2022-07-20 15:30:00,38.91,38.93,38.69,38.72,108583.0,38.4853,38.5051,38.2677,38.2974,108583.0
2022-07-20 15:35:00,38.71,38.74,38.62,38.63,49692.0,38.2875,38.3172,38.1985,38.2084,49692.0
2022-07-20 15:40:00,38.64,38.81,38.63,38.8,86762.0,38.2183,38.3864,38.2084,38.3765,86762.0
2022-07-20 15:45:00,38.79,38.81,38.69,38.79,88967.0,38.3666,38.3864,38.2677,38.3666,88967.0
2022-07-20 15:50:00,38.79,38.95,38.78,38.83,134762.0,38.3666,38.5249,38.3567,38.4062,134762.0
2022-07-20 15:55:00,38.83,38.98,38.83,38.96,304148.0,38.4062,38.5546,38.4062,38.5348,304148.0
2022-07-21 09:30:00,35.98,36.5,35.84,36.0,607593.0,35.5873,36.1016,35.4488,35.6071,607593.0
2022-07-21 09:35:00,36.01,36.04,35.42,35.69,466758.0,35.617,35.6467,35.0334,35.3005,466758.0
2022-07-21 09:40:00,35.65,35.68,35.29,35.44,226704.0,35.2609,35.2906,34.9048,35.0532,226704.0
2022-07-21 09:45:00,35.41,35.95,35.29,35.73,320732.0,35.0235,35.5576,34.9048,35.34,320732.0
2022-07-21 09:50:00,35.7,36.13,35.66,36.07,278513.0,35.3104,35.7357,35.2708,35.6763,278513.0
2022-07-21 09:55:00,36.05,36.3,35.95,36.01,188829.0,35.6565,35.9038,35.5576,35.617,188829.0
2022-07-21 10:00:00,35.99,36.22,35.93,35.94,172306.0,35.5972,35.8247,35.5379,35.5477,172306.0
2022-07-21 10:05:00,35.93,35.97,35.7,35.8,186927.0,35.5379,35.5774,35.3104,35.4093,186927.0
2022-07-21 10:10:00,35.8,35.92,35.32,35.37,182153.0,35.4093,35.528,34.9345,34.984,182153.0
2022-07-21 10:15:00,35.37,35.71,35.33,35.67,137335.0,34.984,35.3203,34.9444,35.2807,137335.0
2022-07-21 10:20:00,35.67,35.76,35.26,35.27,193782.0,35.2807,35.3697,34.8752,34.8851,193782.0
2022-07-21 10:25:00,35.26,35.3,35.13,35.15,153338.0,34.8752,34.9147,34.7466,34.7664,153338.0
2022-07-21 10:30:00,35.12,35.23,35.06,35.14,76908.0,34.7367,34.8455,34.6773,34.7565,76908.0
2022-07-21 10:35:00,35.15,35.49,35.14,35.48,80452.0,34.7664,35.1027,34.7565,35.0928,80452.0
2022-07-21 10:40:00,35.48,35.68,35.4,35.59,108379.0,35.0928,35.2906,35.0136,35.2016,108379.0
2022-07-21 10:45:00,35.59,35.71,35.54,35.57,70932.0,35.2016,35.3203,35.1521,35.1818,70932.0
2022-07-21 10:50:00,35.52,35.52,35.36,35.48,60934.0,35.1323,35.1323,34.9741,35.0928,60934.0
2022-07-21 10:55:00,35.48,35.74,35.48,35.61,73329.0,35.0928,35.3499,35.0928,35.2213,73329.0
2022-07-21 11:00:00,35.6,35.64,35.5,35.56,57122.0,35.2115,35.251,35.1125,35.1719,57122.0
2022-07-21 11:05:00,35.55,35.56,35.42,35.44,73215.0,35.162,35.1719,35.0334,35.0532,73215.0
2022-07-21 11:10:00,35.44,35.48,35.38,35.4,57303.0,35.0532,35.0928,34.9939,35.0136,57303.0
2022-07-21 11:15:00,35.41,35.43,35.35,35.36,63593.0,35.0235,35.0433,34.9642,34.9741,63593.0
2022-07-21 11:20:00,35.36,35.36,35.2,35.2,85452.0,34.9741,34.9741,34.8158,34.8158,85452.0
2022-07-21 11:25:00,35.2,35.36,35.16,35.33,77881.0,34.8158,34.9741,34.7763,34.9444,77881.0
2022-07-21 11:30:00,35.33,35.49,35.28,35.46,83538.0,34.9444,35.1027,34.8949,35.073,83538.0
2022-07-21 11:35:00,35.46,35.58,35.41,35.55,80631.0,35.073,35.1917,35.0235,35.162,80631.0
2022-07-21 11:40:00,35.55,35.57,35.49,35.49,95388.0,35.162,35.1818,35.1027,35.1027,95388.0
2022-07-21 11:45:00,35.49,35.51,35.49,35.5,81173.0,35.1027,35.1224,35.1027,35.1125,81173.0
2022-07-21 11:50:00,35.5,35.5,35.28,35.3,108551.0,35.1125,35.1125,34.8949,34.9147,108551.0
2022-07-21 11:55:00,35.3,35.42,35.26,35.38,93698.0,34.9147,35.0334,34.8752,34.9939,93698.0
2022-07-21 12:00:00,35.39,35.6,35.39,35.58,75109.0,35.0037,35.2115,35.0037,35.1917,75109.0
2022-07-21 12:05:00,35.58,35.73,35.55,35.68,104166.0,35.1917,35.34,35.162,35.2906,104166.0
2022-07-21 12:10:00,35.68,35.68,35.5,35.57,66951.0,35.2906,35.2906,35.1125,35.1818,66951.0
2022-07-21 12:15:00,35.58,35.58,35.46,35.54,37127.0,35.1917,35.1917,35.073,35.1521,37127.0
2022-07-21 12:20:00,35.53,35.56,35.5,35.52,34207.0,35.1422,35.1719,35.1125,35.1323,34207.0
2022-07-21 12:25:00,35.52,35.53,35.43,35.5,41549.0,35.1323,35.1422,35.0433,35.1125,41549.0
2022-07-21 12:30:00,35.5,35.63,35.49,35.55,51953.0,35.1125,35.2411,35.1027,35.162,51953.0
2022-07-21 12:35:00,35.55,35.62,35.53,35.6,37490.0,35.162,35.2312,35.1422,35.2115,37490.0
2022-07-21 12:40:00,35.61,35.68,35.57,35.58,50250.0,35.2213,35.2906,35.1818,35.1917,50250.0
2022-07-21 12:45:00,35.58,35.58,35.49,35.52,83562.0,35.1917,35.1917,35.1027,35.1323,83562.0
2022-07-21 12:50:00,35.52,35.68,35.52,35.68,58127.0,35.1323,35.2906,35.1323,35.2906,58127.0
2022-07-21 12:55:00,35.68,35.68,35.61,35.64,24595.0,35.2906,35.2906,35.2213,35.251,24595.0
2022-07-21 13:00:00,35.65,35.65,35.56,35.56,32966.0,35.2609,35.2609,35.1719,35.1719,32966.0
2022-07-21 13:05:00,35.55,35.59,35.52,35.57,27033.0,35.162,35.2016,35.1323,35.1818,27033.0
2022-07-21 13:10:00,35.57,35.64,35.53,35.54,28409.0,35.1818,35.251,35.1422,35.1521,28409.0
2022-07-21 13:15:00,35.53,35.56,35.5,35.52,42672.0,35.1422,35.1719,35.1125,35.1323,42672.0
2022-07-21 13:20:00,35.52,35.55,35.5,35.5,48946.0,35.1323,35.162,35.1125,35.1125,48946.0
2022-07-21 13:25:00,35.51,35.51,35.49,35.49,41993.0,35.1224,35.1224,35.1027,35.1027,41993.0
2022-07-21 13:30:00,35.49,35.5,35.11,35.12,207011.0,35.1027,35.1125,34.7268,34.7367,207011.0
2022-07-21 13:35:00,35.12,35.22,35.05,35.19,118587.0,34.7367,34.8356,34.6675,34.8059,118587.0
2022-07-21 13:40:00,35.18,35.26,35.16,35.26,42134.0,34.796,34.8752,34.7763,34.8752,42134.0
2022-07-21 13:45:00,35.26,35.26,35.18,35.26,33620.0,34.8752,34.8752,34.796,34.8752,33620.0
2022-07-21 13:50:00,35.26,35.26,35.17,35.18,22197.0,34.8752,34.8752,34.7861,34.796,22197.0
2022-07-21 13:55:00,35.17,35.29,35.13,35.27,44539.0,34.7861,34.9048,34.7466,34.8851,44539.0
2022-07-21 14:00:00,35.3,35.31,35.2,35.25,22675.0,34.9147,34.9246,34.8158,34.8653,22675.0
2022-07-21 14:05:00,35.25,35.34,35.24,35.31,36355.0,34.8653,34.9543,34.8554,34.9246,36355.0
2022-07-21 14:10:00,35.32,35.43,35.3,35.43,38261.0,34.9345,35.0433,34.9147,35.0433,38261.0
2022-07-21 14:15:00,35.43,35.49,35.43,35.47,48128.0,35.0433,35.1027,35.0433,35.0829,48128.0
2022-07-21 14:20:00,35.47,35.51,35.46,35.48,32029.0,35.0829,35.1224,35.073,35.0928,32029.0
2022-07-21 14:25:00,35.48,35.57,35.47,35.55,80813.0,35.0928,35.1818,35.0829,35.162,80813.0
2022-07-21 14:30:00,35.55,35.58,35.47,35.48,46922.0,35.162,35.1917,35.0829,35.0928,46922.0
2022-07-21 14:35:00,35.48,35.55,35.41,35.53,128302.0,35.0928,35.162,35.0235,35.1422,128302.0
2022-07-21 14:40:00,35.54,35.55,35.44,35.44,34783.0,35.1521,35.162,35.0532,35.0532,34783.0
2022-07-21 14:45:00,35.43,35.47,35.4,35.44,45381.0,35.0433,35.0829,35.0136,35.0532,45381.0
2022-07-21 14:50:00,35.44,35.44,35.3,35.35,31412.0,35.0532,35.0532,34.9147,34.9642,31412.0
2022-07-21 14:55:00,35.36,35.4,35.33,35.37,30826.0,34.9741,35.0136,34.9444,34.984,30826.0
2022-07-21 15:00:00,35.37,35.39,35.32,35.37,21170.0,34.984,35.0037,34.9345,34.984,21170.0
2022-07-21 15:05:00,35.38,35.49,35.37,35.48,59815.0,34.9939,35.1027,34.984,35.0928,59815.0
2022-07-21 15:10:00,35.48,35.49,35.34,35.39,66354.0,35.0928,35.1027,34.9543,35.0037,66354.0
2022-07-21 15:15:00,35.39,35.46,35.36,35.46,53374.0,35.0037,35.073,34.9741,35.073,53374.0
2022-07-21 15:20:00,35.45,35.49,35.44,35.48,27507.0,35.0631,35.1027,35.0532,35.0928,27507.0
2022-07-21 15:25:00,35.49,35.52,35.39,35.44,70795.0,35.1027,35.1323,35.0037,35.0532,70795.0
2022-07-21 15:30:00,35.44,35.5,35.38,35.43,174559.0,35.0532,35.1125,34.9939,35.0433,174559.0
2022-07-21 15:35:00,35.44,35.49,35.41,35.44,50540.0,35.0532,35.1027,35.0235,35.0532,50540.0
2022-07-21 15:40:00,35.45,35.49,35.42,35.45,97056.0,35.0631,35.1027,35.0334,35.0631,97056.0
2022-07-21 15:45:00,35.44,35.47,35.42,35.45,104459.0,35.0532,35.0829,35.0334,35.0631,104459.0
2022-07-21 15:50:00,35.46,35.58,35.43,35.58,317022.0,35.073,35.1917,35.0433,35.1917,317022.0
2022-07-21 15:55:00,35.58,35.8,35.57,35.74,551492.0,35.1917,35.4093,35.1818,35.3499,551492.0
2022-07-22 09:30:00,36.46,36.46,36.02,36.21,193917.0,36.0621,36.0621,35.6269,35.8148,193917.0
2022-07-22 09:35:00,36.23,36.36,36.02,36.18,93779.0,35.8346,35.9632,35.6269,35.7851,93779.0
2022-07-22 09:40:00,36.16,36.36,36.03,36.28,86040.0,35.7653,35.9632,35.6368,35.884,86040.0
2022-07-22 09:45:00,36.31,36.33,35.84,35.97,112939.0,35.9137,35.9335,35.4488,35.5774,112939.0
2022-07-22 09:50:00,35.96,36.15,35.68,35.77,118297.0,35.5675,35.7555,35.2906,35.3796,118297.0
2022-07-22 09:55:00,35.78,35.78,35.36,35.51,111196.0,35.3895,35.3895,34.9741,35.1224,111196.0
2022-07-22 10:00:00,35.54,35.89,35.35,35.75,68861.0,35.1521,35.4983,34.9642,35.3598,68861.0
2022-07-22 10:05:00,35.76,35.77,35.44,35.49,87914.0,35.3697,35.3796,35.0532,35.1027,87914.0
2022-07-22 10:10:00,35.48,35.73,35.47,35.72,72422.0,35.0928,35.34,35.0829,35.3301,72422.0
2022-07-22 10:15:00,35.73,35.89,35.7,35.86,51230.0,35.34,35.4983,35.3104,35.4686,51230.0
2022-07-22 10:20:00,35.83,35.85,35.7,35.83,43474.0,35.4389,35.4587,35.3104,35.4389,43474.0
2022-07-22 10:25:00,35.83,35.85,35.57,35.82,77261.0,35.4389,35.4587,35.1818,35.4291,77261.0
2022-07-22 10:30:00,35.81,35.93,35.76,35.81,49911.0,35.4192,35.5379,35.3697,35.4192,49911.0
2022-07-22 10:35:00,35.82,35.98,35.82,35.91,37991.0,35.4291,35.5873,35.4291,35.5181,37991.0
2022-07-22 10:40:00,35.9,36.06,35.9,36.01,58986.0,35.5082,35.6664,35.5082,35.617,58986.0
2022-07-22 10:45:00,36.01,36.08,36.01,36.06,51096.0,35.617,35.6862,35.617,35.6664,51096.0
2022-07-22 10:50:00,36.05,36.08,35.96,35.96,42839.0,35.6565,35.6862,35.5675,35.5675,42839.0
2022-07-22 10:55:00,35.96,35.99,35.74,35.74,47068.0,35.5675,35.5972,35.3499,35.3499,47068.0
2022-07-22 11:00:00,35.74,35.78,35.6,35.61,49504.0,35.3499,35.3895,35.2115,35.2213,49504.0
2022-07-22 11:05:00,35.6,35.6,35.44,35.47,51765.0,35.2115,35.2115,35.0532,35.0829,51765.0
2022-07-22 11:10:00,35.46,35.78,35.46,35.78,42465.0,35.073,35.3895,35.073,35.3895,42465.0
2022-07-22 11:15:00,35.78,35.8,35.64,35.8,34704.0,35.3895,35.4093,35.251,35.4093,34704.0
2022-07-22 11:20:00,35.81,35.82,35.61,35.62,36558.0,35.4192,35.4291,35.2213,35.2312,36558.0
2022-07-22 11:25:00,35.62,35.68,35.59,35.63,39200.0,35.2312,35.2906,35.2016,35.2411,39200.0
2022-07-22 11:30:00,35.63,35.68,35.42,35.44,57147.0,35.2411,35.2906,35.0334,35.0532,57147.0
2022-07-22 11:35:00,35.44,35.49,35.25,35.26,114193.0,35.0532,35.1027,34.8653,34.8752,114193.0
2022-07-22 11:40:00,35.25,35.39,35.15,35.17,38539.0,34.8653,35.0037,34.7664,34.7861,38539.0
2022-07-22 11:45:00,35.16,35.25,35.1,35.23,70186.0,34.7763,34.8653,34.7169,34.8455,70186.0
2022-07-22 11:50:00,35.23,35.29,35.2,35.26,56787.0,34.8455,34.9048,34.8158,34.8752,56787.0
2022-07-22 11:55:00,35.25,35.25,35.09,35.13,50650.0,34.8653,34.8653,34.707,34.7466,50650.0
2022-07-22 12:00:00,35.13,35.19,35.08,35.12,41350.0,34.7466,34.8059,34.6971,34.7367,41350.0
2022-07-22 12:05:00,35.13,35.15,35.07,35.08,27890.0,34.7466,34.7664,34.6872,34.6971,27890.0
2022-07-22 12:10:00,35.08,35.09,34.86,34.86,137233.0,34.6971,34.707,34.4795,34.4795,137233.0
2022-07-22 12:15:00,34.86,34.88,34.74,34.75,79924.0,34.4795,34.4993,34.3608,34.3707,79924.0
2022-07-22 12:20:00,34.75,34.8,34.68,34.69,39846.0,34.3707,34.4202,34.3015,34.3114,39846.0
2022-07-22 12:25:00,34.69,34.82,34.65,34.81,96885.0,34.3114,34.44,34.2718,34.4301,96885.0
2022-07-22 12:30:00,34.82,35.09,34.81,35.03,51819.0,34.44,34.707,34.4301,34.6477,51819.0
2022-07-22 12:35:00,35.01,35.02,34.92,34.98,31133.0,34.6279,34.6378,34.5389,34.5982,31133.0
2022-07-22 12:40:00,34.98,35.08,34.91,34.91,73640.0,34.5982,34.6971,34.529,34.529,73640.0
2022-07-22 12:45:00,34.9,35.01,34.87,34.93,36131.0,34.5191,34.6279,34.4894,34.5488,36131.0
2022-07-22 12:50:00,34.92,34.99,34.9,34.95,24992.0,34.5389,34.6081,34.5191,34.5686,24992.0
2022-07-22 12:55:00,34.95,35.0,34.85,34.85,33769.0,34.5686,34.618,34.4696,34.4696,33769.0
2022-07-22 13:00:00,34.84,34.85,34.75,34.76,37352.0,34.4598,34.4696,34.3707,34.3806,37352.0
2022-07-22 13:05:00,34.76,34.78,34.68,34.69,38578.0,34.3806,34.4004,34.3015,34.3114,38578.0
2022-07-22 13:10:00,34.69,34.7,34.53,34.55,55721.0,34.3114,34.3213,34.1531,34.1729,55721.0
2022-07-22 13:15:00,34.54,34.58,34.5,34.57,40767.0,34.163,34.2026,34.1235,34.1927,40767.0
2022-07-22 13:20:00,34.57,34.64,34.51,34.52,41642.0,34.1927,34.2619,34.1334,34.1432,41642.0
2022-07-22 13:25:00,34.52,34.67,34.51,34.61,23870.0,34.1432,34.2916,34.1334,34.2323,23870.0
2022-07-22 13:30:00,34.6,34.6,34.54,34.57,18860.0,34.2224,34.2224,34.163,34.1927,18860.0
2022-07-22 13:35:00,34.58,34.58,34.5,34.52,30139.0,34.2026,34.2026,34.1235,34.1432,30139.0
2022-07-22 13:40:00,34.52,34.52,34.44,34.48,49020.0,34.1432,34.1432,34.0641,34.1037,49020.0
2022-07-22 13:45:00,34.47,34.59,34.46,34.5,27480.0,34.0938,34.2125,34.0839,34.1235,27480.0
2022-07-22 13:50:00,34.51,34.51,34.46,34.51,32786.0,34.1334,34.1334,34.0839,34.1334,32786.0
2022-07-22 13:55:00,34.51,34.55,34.49,34.52,53955.0,34.1334,34.1729,34.1136,34.1432,53955.0
2022-07-22 14:00:00,34.52,34.54,34.46,34.52,28634.0,34.1432,34.163,34.0839,34.1432,28634.0
2022-07-22 14:05:00,34.52,34.71,34.5,34.62,45639.0,34.1432,34.3312,34.1235,34.2422,45639.0
2022-07-22 14:10:00,34.63,34.65,34.59,34.65,27231.0,34.252,34.2718,34.2125,34.2718,27231.0
2022-07-22 14:15:00,34.65,34.76,34.62,34.76,12919.0,34.2718,34.3806,34.2422,34.3806,12919.0
2022-07-22 14:20:00,34.76,34.76,34.68,34.69,30462.0,34.3806,34.3806,34.3015,34.3114,30462.0
2022-07-22 14:25:00,34.68,34.68,34.55,34.61,29939.0,34.3015,34.3015,34.1729,34.2323,29939.0
2022-07-22 14:30:00,34.61,34.63,34.48,34.63,69398.0,34.2323,34.252,34.1037,34.252,69398.0
2022-07-22 14:35:00,34.63,34.7,34.62,34.66,48803.0,34.252,34.3213,34.2422,34.2817,48803.0
2022-07-22 14:40:00,34.66,34.87,34.66,34.86,92718.0,34.2817,34.4894,34.2817,34.4795,92718.0
2022-07-22 14:45:00,34.86,34.95,34.84,34.93,34851.0,34.4795,34.5686,34.4598,34.5488,34851.0
2022-07-22 14:50:00,34.93,34.99,34.9,34.98,60682.0,34.5488,34.6081,34.5191,34.5982,60682.0
2022-07-22 14:55:00,34.98,35.05,34.95,35.01,69798.0,34.5982,34.6675,34.5686,34.6279,69798.0
2022-07-22 15:00:00,35.01,35.07,34.98,35.07,44827.0,34.6279,34.6872,34.5982,34.6872,44827.0
2022-07-22 15:05:00,35.06,35.14,35.03,35.04,59620.0,34.6773,34.7565,34.6477,34.6576,59620.0
2022-07-22 15:10:00,35.04,35.19,34.98,35.19,65229.0,34.6576,34.8059,34.5982,34.8059,65229.0
2022-07-22 15:15:00,35.18,35.19,35.08,35.14,43285.0,34.796,34.8059,34.6971,34.7565,43285.0
2022-07-22 15:20:00,35.13,35.2,35.13,35.15,37945.0,34.7466,34.8158,34.7466,34.7664,37945.0
2022-07-22 15:25:00,35.14,35.14,35.03,35.07,34404.0,34.7565,34.7565,34.6477,34.6872,34404.0
2022-07-22 15:30:00,35.07,35.07,35.0,35.01,40089.0,34.6872,34.6872,34.618,34.6279,40089.0
2022-07-22 15:35:00,35.01,35.01,34.83,34.84,66749.0,34.6279,34.6279,34.4499,34.4598,66749.0
2022-07-22 15:40:00,34.84,34.91,34.82,34.84,77192.0,34.4598,34.529,34.44,34.4598,77192.0
2022-07-22 15:45:00,34.84,34.86,34.8,34.8,93641.0,34.4598,34.4795,34.4202,34.4202,93641.0
2022-07-22 15:50:00,34.81,34.84,34.76,34.77,184803.0,34.4301,34.4598,34.3806,34.3905,184803.0
2022-07-22 15:55:00,34.77,34.87,34.75,34.87,321910.0,34.3905,34.4894,34.3707,34.4894,321910.0
2022-07-25 09:30:00,34.9,34.98,33.76,33.86,262918.0,34.5191,34.5982,33.3915,33.4904,262918.0
2022-07-25 09:35:00,33.83,33.84,33.31,33.77,127391.0,33.4608,33.4707,32.9464,33.4014,127391.0
2022-07-25 09:40:00,33.82,34.65,33.81,34.46,137548.0,33.4509,34.2718,33.441,34.0839,137548.0
2022-07-25 09:45:00,34.43,34.62,34.27,34.53,64794.0,34.0542,34.2422,33.896,34.1531,64794.0
2022-07-25 09:50:00,34.51,34.86,34.5,34.69,66687.0,34.1334,34.4795,34.1235,34.3114,66687.0
2022-07-25 09:55:00,34.63,34.84,34.25,34.38,65076.0,34.252,34.4598,33.8762,34.0048,65076.0
2022-07-25 10:00:00,34.36,34.5,34.26,34.26,63421.0,33.985,34.1235,33.8861,33.8861,63421.0
2022-07-25 10:05:00,34.23,34.4,34.16,34.27,36547.0,33.8564,34.0246,33.7872,33.896,36547.0
2022-07-25 10:10:00,34.27,34.6,34.26,34.49,40990.0,33.896,34.2224,33.8861,34.1136,40990.0
2022-07-25 10:15:00,34.46,34.58,34.38,34.49,25514.0,34.0839,34.2026,34.0048,34.1136,25514.0
2022-07-25 10:20:00,34.48,34.62,34.39,34.45,122546.0,34.1037,34.2422,34.0147,34.074,122546.0
2022-07-25 10:25:00,34.47,34.57,34.19,34.43,92139.0,34.0938,34.1927,33.8168,34.0542,92139.0
2022-07-25 10:30:00,34.41,34.51,34.27,34.29,30598.0,34.0344,34.1334,33.896,33.9158,30598.0
2022-07-25 10:35:00,34.3,34.42,34.24,34.41,39213.0,33.9256,34.0443,33.8663,34.0344,39213.0
2022-07-25 10:40:00,34.4,34.58,34.33,34.57,49578.0,34.0246,34.2026,33.9553,34.1927,49578.0
2022-07-25 10:45:00,34.54,34.63,34.44,34.45,41475.0,34.163,34.252,34.0641,34.074,41475.0
2022-07-25 10:50:00,34.45,34.46,34.28,34.28,43789.0,34.074,34.0839,33.9059,33.9059,43789.0
2022-07-25 10:55:00,34.27,34.34,34.18,34.21,46636.0,33.896,33.9652,33.807,33.8366,46636.0
2022-07-25 11:00:00,34.21,34.3,34.2,34.24,26929.0,33.8366,33.9256,33.8267,33.8663,26929.0
2022-07-25 11:05:00,34.24,34.36,34.21,34.33,19803.0,33.8663,33.985,33.8366,33.9553,19803.0
2022-07-25 11:10:00,34.38,34.42,34.23,34.26,19768.0,34.0048,34.0443,33.8564,33.8861,19768.0
2022-07-25 11:15:00,34.25,34.35,34.23,34.32,17279.0,33.8762,33.9751,33.8564,33.9454,17279.0
2022-07-25 11:20:00,34.33,34.45,34.33,34.38,40499.0,33.9553,34.074,33.9553,34.0048,40499.0
2022-07-25 11:25:00,34.37,34.56,34.28,34.54,42239.0,33.9949,34.1828,33.9059,34.163,42239.0
2022-07-25 11:30:00,34.55,34.61,34.5,34.53,32326.0,34.1729,34.2323,34.1235,34.1531,32326.0
2022-07-25 11:35:00,34.54,34.64,34.51,34.59,11596.0,34.163,34.2619,34.1334,34.2125,11596.0
2022-07-25 11:40:00,34.59,34.7,34.59,34.69,32863.0,34.2125,34.3213,34.2125,34.3114,32863.0
2022-07-25 11:45:00,34.68,34.83,34.68,34.73,68152.0,34.3015,34.4499,34.3015,34.351,68152.0
2022-07-25 11:50:00,34.73,34.77,34.7,34.75,43348.0,34.351,34.3905,34.3213,34.3707,43348.0
2022-07-25 11:55:00,34.75,34.86,34.75,34.8,17941.0,34.3707,34.4795,34.3707,34.4202,17941.0
2022-07-25 12:00:00,34.81,34.82,34.65,34.65,52717.0,34.4301,34.44,34.2718,34.2718,52717.0
2022-07-25 12:05:00,34.66,34.68,34.58,34.66,32504.0,34.2817,34.3015,34.2026,34.2817,32504.0
2022-07-25 12:10:00,34.66,34.69,34.49,34.52,60898.0,34.2817,34.3114,34.1136,34.1432,60898.0
2022-07-25 12:15:00,34.52,34.6,34.49,34.53,33966.0,34.1432,34.2224,34.1136,34.1531,33966.0
2022-07-25 12:20:00,34.53,34.54,34.41,34.48,32098.0,34.1531,34.163,34.0344,34.1037,32098.0
2022-07-25 12:25:00,34.48,34.49,34.4,34.44,18912.0,34.1037,34.1136,34.0246,34.0641,18912.0
2022-07-25 12:30:00,34.43,34.53,34.4,34.52,32485.0,34.0542,34.1531,34.0246,34.1432,32485.0
2022-07-25 12:35:00,34.53,34.55,34.43,34.54,46330.0,34.1531,34.1729,34.0542,34.163,46330.0
2022-07-25 12:40:00,34.55,34.65,34.53,34.57,14162.0,34.1729,34.2718,34.1531,34.1927,14162.0
2022-07-25 12:45:00,34.58,34.72,34.57,34.72,12091.0,34.2026,34.3411,34.1927,34.3411,12091.0
2022-07-25 12:50:00,34.72,34.72,34.61,34.64,38076.0,34.3411,34.3411,34.2323,34.2619,38076.0
2022-07-25 12:55:00,34.65,34.65,34.48,34.52,13702.0,34.2718,34.2718,34.1037,34.1432,13702.0
2022-07-25 13:00:00,34.55,34.58,34.5,34.53,7704.0,34.1729,34.2026,34.1235,34.1531,7704.0
2022-07-25 13:05:00,34.54,34.59,34.49,34.59,12640.0,34.163,34.2125,34.1136,34.2125,12640.0
2022-07-25 13:10:00,34.6,34.62,34.53,34.55,18119.0,34.2224,34.2422,34.1531,34.1729,18119.0
2022-07-25 13:15:00,34.53,34.55,34.5,34.5,18465.0,34.1531,34.1729,34.1235,34.1235,18465.0
2022-07-25 13:20:00,34.49,34.49,34.35,34.37,66596.0,34.1136,34.1136,33.9751,33.9949,66596.0
2022-07-25 13:25:00,34.38,34.4,34.31,34.32,28358.0,34.0048,34.0246,33.9355,33.9454,28358.0
2022-07-25 13:30:00,34.32,34.41,34.32,34.38,24722.0,33.9454,34.0344,33.9454,34.0048,24722.0
2022-07-25 13:35:00,34.38,34.39,34.16,34.17,43355.0,34.0048,34.0147,33.7872,33.7971,43355.0
2022-07-25 13:40:00,34.17,34.28,34.17,34.27,66170.0,33.7971,33.9059,33.7971,33.896,66170.0
2022-07-25 13:45:00,34.28,34.35,34.27,34.31,13100.0,33.9059,33.9751,33.896,33.9355,13100.0
2022-07-25 13:50:00,34.31,34.31,34.22,34.26,10461.0,33.9355,33.9355,33.8465,33.8861,10461.0
2022-07-25 13:55:00,34.26,34.26,34.19,34.2,19510.0,33.8861,33.8861,33.8168,33.8267,19510.0
2022-07-25 14:00:00,34.2,34.2,34.13,34.19,42029.0,33.8267,33.8267,33.7575,33.8168,42029.0
2022-07-25 14:05:00,34.19,34.23,34.15,34.15,38787.0,33.8168,33.8564,33.7773,33.7773,38787.0
2022-07-25 14:10:00,34.15,34.23,34.13,34.22,46103.0,33.7773,33.8564,33.7575,33.8465,46103.0
2022-07-25 14:15:00,34.21,34.32,34.21,34.28,43556.0,33.8366,33.9454,33.8366,33.9059,43556.0
2022-07-25 14:20:00,34.28,34.31,34.2,34.31,21884.0,33.9059,33.9355,33.8267,33.9355,21884.0
2022-07-25 14:25:00,34.3,34.32,34.26,34.29,11436.0,33.9256,33.9454,33.8861,33.9158,11436.0
2022-07-25 14:30:00,34.29,34.35,34.26,34.33,10877.0,33.9158,33.9751,33.8861,33.9553,10877.0
2022-07-25 14:35:00,34.34,34.4,34.33,34.36,60091.0,33.9652,34.0246,33.9553,33.985,60091.0
2022-07-25 14:40:00,34.36,34.38,34.33,34.36,22735.0,33.985,34.0048,33.9553,33.985,22735.0
2022-07-25 14:45:00,34.36,34.36,34.23,34.26,27144.0,33.985,33.985,33.8564,33.8861,27144.0
2022-07-25 14:50:00,34.25,34.26,34.2,34.24,27896.0,33.8762,33.8861,33.8267,33.8663,27896.0
2022-07-25 14:55:00,34.24,34.25,34.1,34.14,46248.0,33.8663,33.8762,33.7278,33.7674,46248.0
2022-07-25 15:00:00,34.13,34.14,34.03,34.05,29370.0,33.7575,33.7674,33.6586,33.6784,29370.0
2022-07-25 15:05:00,34.05,34.13,34.05,34.1,49652.0,33.6784,33.7575,33.6784,33.7278,49652.0
2022-07-25 15:10:00,34.1,34.14,34.03,34.13,94506.0,33.7278,33.7674,33.6586,33.7575,94506.0
2022-07-25 15:15:00,34.13,34.18,34.08,34.17,21818.0,33.7575,33.807,33.708,33.7971,21818.0
2022-07-25 15:20:00,34.17,34.25,34.17,34.21,33299.0,33.7971,33.8762,33.7971,33.8366,33299.0
2022-07-25 15:25:00,34.21,34.26,34.18,34.2,22778.0,33.8366,33.8861,33.807,33.8267,22778.0
2022-07-25 15:30:00,34.2,34.26,34.17,34.23,53802.0,33.8267,33.8861,33.7971,33.8564,53802.0
2022-07-25 15:35:00,34.24,34.36,34.23,34.33,54460.0,33.8663,33.985,33.8564,33.9553,54460.0
2022-07-25 15:40:00,34.33,34.39,34.32,34.34,58881.0,33.9553,34.0147,33.9454,33.9652,58881.0
2022-07-25 15:45:00,34.34,34.37,34.3,34.34,64754.0,33.9652,33.9949,33.9256,33.9652,64754.0
2022-07-25 15:50:00,34.35,34.39,34.31,34.36,109013.0,33.9751,34.0147,33.9355,33.985,109013.0
2022-07-25 15:55:00,34.36,34.45,34.33,34.43,271634.0,33.985,34.074,33.9553,34.0542,271634.0
2022-07-26 09:30:00,34.07,34.17,33.6,33.61,162486.0,33.6982,33.7971,33.2333,33.2432,162486.0
2022-07-26 09:35:00,33.6,33.77,33.36,33.7,74992.0,33.2333,33.4014,32.9959,33.3322,74992.0
2022-07-26 09:40:00,33.7,33.86,33.5,33.56,32249.0,33.3322,33.4904,33.1344,33.1937,32249.0
2022-07-26 09:45:00,33.53,33.53,33.32,33.48,73556.0,33.164,33.164,32.9563,33.1146,73556.0
2022-07-26 09:50:00,33.48,33.71,33.47,33.55,32090.0,33.1146,33.3421,33.1047,33.1838,32090.0
2022-07-26 09:55:00,33.58,33.63,33.35,33.36,56699.0,33.2135,33.263,32.986,32.9959,56699.0
2022-07-26 10:00:00,33.34,33.41,33.24,33.25,84706.0,32.9761,33.0454,32.8772,32.8871,84706.0
2022-07-26 10:05:00,33.24,33.45,33.22,33.41,70088.0,32.8772,33.0849,32.8574,33.0454,70088.0
2022-07-26 10:10:00,33.41,33.49,33.17,33.23,32327.0,33.0454,33.1245,32.808,32.8673,32327.0
2022-07-26 10:15:00,33.22,33.24,33.1,33.15,48521.0,32.8574,32.8772,32.7387,32.7882,48521.0
2022-07-26 10:20:00,33.17,33.2,33.0,33.17,76909.0,32.808,32.8376,32.6398,32.808,76909.0
2022-07-26 10:25:00,33.17,33.21,33.11,33.16,26668.0,32.808,32.8475,32.7486,32.7981,26668.0
2022-07-26 10:30:00,33.17,33.17,33.04,33.09,47674.0,32.808,32.808,32.6794,32.7289,47674.0
2022-07-26 10:35:00,33.08,33.22,33.06,33.21,50914.0,32.719,32.8574,32.6992,32.8475,50914.0
2022-07-26 10:40:00,33.18,33.3,33.17,33.3,48751.0,32.8179,32.9366,32.808,32.9366,48751.0
2022-07-26 10:45:00,33.29,33.38,33.2,33.2,37213.0,32.9267,33.0157,32.8376,32.8376,37213.0
2022-07-26 10:50:00,33.19,33.31,33.16,33.18,18021.0,32.8278,32.9464,32.7981,32.8179,18021.0
2022-07-26 10:55:00,33.16,33.46,33.15,33.41,54730.0,32.7981,33.0948,32.7882,33.0454,54730.0
2022-07-26 11:00:00,33.44,33.52,33.25,33.25,39597.0,33.075,33.1542,32.8871,32.8871,39597.0
2022-07-26 11:05:00,33.27,33.31,33.22,33.24,40563.0,32.9069,32.9464,32.8574,32.8772,40563.0
2022-07-26 11:10:00,33.25,33.41,33.25,33.4,16959.0,32.8871,33.0454,32.8871,33.0355,16959.0
2022-07-26 11:15:00,33.39,33.45,33.34,33.43,31920.0,33.0256,33.0849,32.9761,33.0651,31920.0
2022-07-26 11:20:00,33.43,33.43,33.31,33.37,44364.0,33.0651,33.0651,32.9464,33.0058,44364.0
2022-07-26 11:25:00,33.37,33.41,33.23,33.31,34224.0,33.0058,33.0454,32.8673,32.9464,34224.0
2022-07-26 11:30:00,33.3,33.31,33.16,33.22,28291.0,32.9366,32.9464,32.7981,32.8574,28291.0
2022-07-26 11:35:00,33.23,33.27,33.2,33.22,32963.0,32.8673,32.9069,32.8376,32.8574,32963.0
2022-07-26 11:40:00,33.23,33.28,33.2,33.22,13499.0,32.8673,32.9168,32.8376,32.8574,13499.0
2022-07-26 11:45:00,33.22,33.22,33.05,33.08,49596.0,32.8574,32.8574,32.6893,32.719,49596.0
2022-07-26 11:50:00,33.09,33.15,33.07,33.12,40515.0,32.7289,32.7882,32.7091,32.7585,40515.0
2022-07-26 11:55:00,33.12,33.19,33.1,33.17,41233.0,32.7585,32.8278,32.7387,32.808,41233.0
2022-07-26 12:00:00,33.18,33.27,33.13,33.26,32839.0,32.8179,32.9069,32.7684,32.897,32839.0
2022-07-26 12:05:00,33.25,33.3,33.21,33.23,14898.0,32.8871,32.9366,32.8475,32.8673,14898.0
2022-07-26 12:10:00,33.24,33.27,33.21,33.26,16391.0,32.8772,32.9069,32.8475,32.897,16391.0
2022-07-26 12:15:00,33.26,33.33,33.24,33.28,19238.0,32.897,32.9662,32.8772,32.9168,19238.0
2022-07-26 12:20:00,33.28,33.39,33.23,33.35,42296.0,32.9168,33.0256,32.8673,32.986,42296.0
2022-07-26 12:25:00,33.34,33.39,33.29,33.36,19383.0,32.9761,33.0256,32.9267,32.9959,19383.0
2022-07-26 12:30:00,33.37,33.47,33.36,33.47,30036.0,33.0058,33.1047,32.9959,33.1047,30036.0
2022-07-26 12:35:00,33.5,33.51,33.35,33.36,27423.0,33.1344,33.1443,32.986,32.9959,27423.0
2022-07-26 12:40:00,33.34,33.36,33.24,33.24,23830.0,32.9761,32.9959,32.8772,32.8772,23830.0
2022-07-26 12:45:00,33.23,33.34,33.23,33.28,13823.0,32.8673,32.9761,32.8673,32.9168,13823.0
2022-07-26 12:50:00,33.3,33.39,33.3,33.39,20412.0,32.9366,33.0256,32.9366,33.0256,20412.0
2022-07-26 12:55:00,33.37,33.39,33.3,33.39,19100.0,33.0058,33.0256,32.9366,33.0256,19100.0
2022-07-26 13:00:00,33.38,33.43,33.36,33.37,17719.0,33.0157,33.0651,32.9959,33.0058,17719.0
2022-07-26 13:05:00,33.38,33.4,33.3,33.4,24752.0,33.0157,33.0355,32.9366,33.0355,24752.0
2022-07-26 13:10:00,33.39,33.43,33.32,33.32,27812.0,33.0256,33.0651,32.9563,32.9563,27812.0
2022-07-26 13:15:00,33.33,33.4,33.29,33.33,28368.0,32.9662,33.0355,32.9267,32.9662,28368.0
2022-07-26 13:20:00,33.33,33.42,33.33,33.4,22610.0,32.9662,33.0552,32.9662,33.0355,22610.0
2022-07-26 13:25:00,33.38,33.42,33.35,33.41,18927.0,33.0157,33.0552,32.986,33.0454,18927.0
2022-07-26 13:30:00,33.41,33.43,33.32,33.32,35247.0,33.0454,33.0651,32.9563,32.9563,35247.0
2022-07-26 13:35:00,33.32,33.38,33.31,33.33,26889.0,32.9563,33.0157,32.9464,32.9662,26889.0
2022-07-26 13:40:00,33.34,33.34,33.25,33.3,28698.0,32.9761,32.9761,32.8871,32.9366,28698.0
2022-07-26 13:45:00,33.29,33.34,33.27,33.31,35934.0,32.9267,32.9761,32.9069,32.9464,35934.0
2022-07-26 13:50:00,33.32,33.42,33.32,33.4,18766.0,32.9563,33.0552,32.9563,33.0355,18766.0
2022-07-26 13:55:00,33.4,33.44,33.36,33.36,21797.0,33.0355,33.075,32.9959,32.9959,21797.0
2022-07-26 14:00:00,33.37,33.54,33.37,33.54,39639.0,33.0058,33.1739,33.0058,33.1739,39639.0
2022-07-26 14:05:00,33.53,33.56,33.43,33.45,22559.0,33.164,33.1937,33.0651,33.0849,22559.0
2022-07-26 14:10:00,33.46,33.48,33.42,33.48,13937.0,33.0948,33.1146,33.0552,33.1146,13937.0
2022-07-26 14:15:00,33.48,33.48,33.36,33.36,26871.0,33.1146,33.1146,32.9959,32.9959,26871.0
2022-07-26 14:20:00,33.36,33.44,33.35,33.43,26728.0,32.9959,33.075,32.986,33.0651,26728.0
2022-07-26 14:25:00,33.45,33.45,33.35,33.35,23259.0,33.0849,33.0849,32.986,32.986,23259.0
2022-07-26 14:30:00,33.35,33.36,33.31,33.34,18013.0,32.986,32.9959,32.9464,32.9761,18013.0
2022-07-26 14:35:00,33.33,33.37,33.3,33.31,14283.0,32.9662,33.0058,32.9366,32.9464,14283.0
2022-07-26 14:40:00,33.3,33.32,33.27,33.27,23811.0,32.9366,32.9563,32.9069,32.9069,23811.0
2022-07-26 14:45:00,33.26,33.26,33.18,33.19,43850.0,32.897,32.897,32.8179,32.8278,43850.0
2022-07-26 14:50:00,33.18,33.3,33.17,33.27,22557.0,32.8179,32.9366,32.808,32.9069,22557.0
2022-07-26 14:55:00,33.27,33.27,33.21,33.25,30400.0,32.9069,32.9069,32.8475,32.8871,30400.0
2022-07-26 15:00:00,33.25,33.25,33.18,33.2,25673.0,32.8871,32.8871,32.8179,32.8376,25673.0
2022-07-26 15:05:00,33.21,33.22,33.14,33.18,34644.0,32.8475,32.8574,32.7783,32.8179,34644.0
2022-07-26 15:10:00,33.18,33.33,33.16,33.3,44494.0,32.8179,32.9662,32.7981,32.9366,44494.0
2022-07-26 15:15:00,33.3,33.33,33.22,33.24,25615.0,32.9366,32.9662,32.8574,32.8772,25615.0
2022-07-26 15:20:00,33.25,33.27,33.19,33.19,20149.0,32.8871,32.9069,32.8278,32.8278,20149.0
2022-07-26 15:25:00,33.19,33.22,33.16,33.16,39334.0,32.8278,32.8574,32.7981,32.7981,39334.0
2022-07-26 15:30:00,33.16,33.2,33.12,33.2,39666.0,32.7981,32.8376,32.7585,32.8376,39666.0
2022-07-26 15:35:00,33.2,33.21,33.14,33.18,38856.0,32.8376,32.8475,32.7783,32.8179,38856.0
2022-07-26 15:40:00,33.19,33.19,33.09,33.12,47873.0,32.8278,32.8278,32.7289,32.7585,47873.0
2022-07-26 15:45:00,33.11,33.13,33.01,33.01,81147.0,32.7486,32.7684,32.6497,32.6497,81147.0
2022-07-26 15:50:00,33.02,33.16,33.01,33.12,160351.0,32.6596,32.7981,32.6497,32.7585,160351.0
2022-07-26 15:55:00,33.12,33.16,33.05,33.12,234449.0,32.7585,32.7981,32.6893,32.7585,234449.0
2022-07-27 09:30:00,34.12,34.64,33.98,34.05,200433.0,33.7476,34.2619,33.6091,33.6784,200433.0
2022-07-27 09:35:00,34.15,34.45,33.84,33.89,66467.0,33.7773,34.074,33.4707,33.5201,66467.0
2022-07-27 09:40:00,33.9,34.08,33.85,34.02,65729.0,33.53,33.708,33.4806,33.6487,65729.0
2022-07-27 09:45:00,34.05,34.23,33.98,34.19,53283.0,33.6784,33.8564,33.6091,33.8168,53283.0
2022-07-27 09:50:00,34.2,34.43,34.08,34.18,82543.0,33.8267,34.0542,33.708,33.807,82543.0
2022-07-27 09:55:00,34.17,34.34,34.08,34.12,37815.0,33.7971,33.9652,33.708,33.7476,37815.0
2022-07-27 10:00:00,34.13,34.13,33.94,34.02,34898.0,33.7575,33.7575,33.5696,33.6487,34898.0
2022-07-27 10:05:00,34.01,34.14,33.87,33.93,72670.0,33.6388,33.7674,33.5003,33.5597,72670.0
2022-07-27 10:10:00,33.94,33.94,33.72,33.79,103209.0,33.5696,33.5696,33.352,33.4212,103209.0
2022-07-27 10:15:00,33.79,33.92,33.74,33.86,51782.0,33.4212,33.5498,33.3718,33.4904,51782.0
2022-07-27 10:20:00,33.87,33.88,33.7,33.72,51736.0,33.5003,33.5102,33.3322,33.352,51736.0
2022-07-27 10:25:00,33.72,33.72,33.61,33.66,35710.0,33.352,33.352,33.2432,33.2926,35710.0
2022-07-27 10:30:00,33.67,33.75,33.65,33.75,29223.0,33.3025,33.3816,33.2827,33.3816,29223.0
2022-07-27 10:35:00,33.75,33.82,33.68,33.8,35194.0,33.3816,33.4509,33.3124,33.4311,35194.0
2022-07-27 10:40:00,33.82,33.95,33.82,33.84,50946.0,33.4509,33.5795,33.4509,33.4707,50946.0
2022-07-27 10:45:00,33.83,33.9,33.74,33.79,56393.0,33.4608,33.53,33.3718,33.4212,56393.0
2022-07-27 10:50:00,33.8,33.97,33.73,33.93,35416.0,33.4311,33.5992,33.3619,33.5597,35416.0
2022-07-27 10:55:00,33.93,34.02,33.92,33.96,54037.0,33.5597,33.6487,33.5498,33.5894,54037.0
2022-07-27 11:00:00,33.98,34.06,33.97,33.99,56150.0,33.6091,33.6883,33.5992,33.619,56150.0
2022-07-27 11:05:00,33.99,34.01,33.85,33.87,67650.0,33.619,33.6388,33.4806,33.5003,67650.0
2022-07-27 11:10:00,33.86,33.87,33.77,33.84,48033.0,33.4904,33.5003,33.4014,33.4707,48033.0
2022-07-27 11:15:00,33.84,33.88,33.78,33.84,39921.0,33.4707,33.5102,33.4113,33.4707,39921.0
2022-07-27 11:20:00,33.84,33.84,33.66,33.68,42155.0,33.4707,33.4707,33.2926,33.3124,42155.0
2022-07-27 11:25:00,33.69,33.73,33.63,33.67,29493.0,33.3223,33.3619,33.263,33.3025,29493.0
2022-07-27 11:30:00,33.68,33.84,33.66,33.75,77112.0,33.3124,33.4707,33.2926,33.3816,77112.0
2022-07-27 11:35:00,33.74,33.83,33.7,33.8,39268.0,33.3718,33.4608,33.3322,33.4311,39268.0
2022-07-27 11:40:00,33.79,33.86,33.78,33.8,28765.0,33.4212,33.4904,33.4113,33.4311,28765.0
2022-07-27 11:45:00,33.8,33.81,33.74,33.76,55560.0,33.4311,33.441,33.3718,33.3915,55560.0
2022-07-27 11:50:00,33.77,33.8,33.69,33.75,72686.0,33.4014,33.4311,33.3223,33.3816,72686.0
2022-07-27 11:55:00,33.76,33.87,33.74,33.82,47498.0,33.3915,33.5003,33.3718,33.4509,47498.0
2022-07-27 12:00:00,33.82,33.84,33.76,33.79,47681.0,33.4509,33.4707,33.3915,33.4212,47681.0
2022-07-27 12:05:00,33.79,33.81,33.71,33.73,54437.0,33.4212,33.441,33.3421,33.3619,54437.0
2022-07-27 12:10:00,33.73,33.74,33.66,33.73,37566.0,33.3619,33.3718,33.2926,33.3619,37566.0
2022-07-27 12:15:00,33.73,33.78,33.72,33.78,41186.0,33.3619,33.4113,33.352,33.4113,41186.0
2022-07-27 12:20:00,33.78,33.83,33.75,33.8,34387.0,33.4113,33.4608,33.3816,33.4311,34387.0
2022-07-27 12:25:00,33.81,33.9,33.78,33.87,29652.0,33.441,33.53,33.4113,33.5003,29652.0
2022-07-27 12:30:00,33.88,33.9,33.81,33.84,32594.0,33.5102,33.53,33.441,33.4707,32594.0
2022-07-27 12:35:00,33.83,33.85,33.71,33.75,50902.0,33.4608,33.4806,33.3421,33.3816,50902.0
2022-07-27 12:40:00,33.74,33.84,33.73,33.83,50804.0,33.3718,33.4707,33.3619,33.4608,50804.0
2022-07-27 12:45:00,33.84,33.86,33.78,33.8,59455.0,33.4707,33.4904,33.4113,33.4311,59455.0
2022-07-27 12:50:00,33.79,33.8,33.76,33.79,14089.0,33.4212,33.4311,33.3915,33.4212,14089.0
2022-07-27 12:55:00,33.77,33.78,33.68,33.72,44676.0,33.4014,33.4113,33.3124,33.352,44676.0
2022-07-27 13:00:00,33.72,33.73,33.64,33.69,26850.0,33.352,33.3619,33.2728,33.3223,26850.0
2022-07-27 13:05:00,33.69,33.72,33.66,33.67,44416.0,33.3223,33.352,33.2926,33.3025,44416.0
2022-07-27 13:10:00,33.67,33.68,33.53,33.64,68113.0,33.3025,33.3124,33.164,33.2728,68113.0
2022-07-27 13:15:00,33.64,33.7,33.58,33.69,56853.0,33.2728,33.3322,33.2135,33.3223,56853.0
2022-07-27 13:20:00,33.68,33.69,33.54,33.55,43400.0,33.3124,33.3223,33.1739,33.1838,43400.0
2022-07-27 13:25:00,33.56,33.7,33.54,33.68,68002.0,33.1937,33.3322,33.1739,33.3124,68002.0
2022-07-27 13:30:00,33.68,33.83,33.64,33.74,46966.0,33.3124,33.4608,33.2728,33.3718,46966.0
2022-07-27 13:35:00,33.73,33.79,33.72,33.76,38994.0,33.3619,33.4212,33.352,33.3915,38994.0
2022-07-27 13:40:00,33.77,33.78,33.7,33.75,28743.0,33.4014,33.4113,33.3322,33.3816,28743.0
2022-07-27 13:45:00,33.73,33.83,33.7,33.83,19118.0,33.3619,33.4608,33.3322,33.4608,19118.0
2022-07-27 13:50:00,33.83,33.96,33.8,33.93,71228.0,33.4608,33.5894,33.4311,33.5597,71228.0
2022-07-27 13:55:00,33.93,33.93,33.82,33.82,46139.0,33.5597,33.5597,33.4509,33.4509,46139.0
2022-07-27 14:00:00,33.84,34.05,33.7,33.98,95076.0,33.4707,33.6784,33.3322,33.6091,95076.0
2022-07-27 14:05:00,33.97,34.01,33.7,33.71,78190.0,33.5992,33.6388,33.3322,33.3421,78190.0
2022-07-27 14:10:00,33.7,33.87,33.68,33.85,36658.0,33.3322,33.5003,33.3124,33.4806,36658.0
2022-07-27 14:15:00,33.85,34.0,33.85,33.96,40161.0,33.4806,33.6289,33.4806,33.5894,40161.0
2022-07-27 14:20:00,33.96,33.96,33.77,33.84,58314.0,33.5894,33.5894,33.4014,33.4707,58314.0
2022-07-27 14:25:00,33.85,34.05,33.84,33.93,51791.0,33.4806,33.6784,33.4707,33.5597,51791.0
2022-07-27 14:30:00,33.93,33.96,33.78,33.83,55212.0,33.5597,33.5894,33.4113,33.4608,55212.0
2022-07-27 14:35:00,33.84,34.26,33.83,34.23,85495.0,33.4707,33.8861,33.4608,33.8564,85495.0
2022-07-27 14:40:00,34.26,34.48,34.26,34.42,89233.0,33.8861,34.1037,33.8861,34.0443,89233.0
2022-07-27 14:45:00,34.44,34.54,34.41,34.47,85315.0,34.0641,34.163,34.0344,34.0938,85315.0
2022-07-27 14:50:00,34.49,34.63,34.46,34.56,47316.0,34.1136,34.252,34.0839,34.1828,47316.0
2022-07-27 14:55:00,34.56,34.6,34.41,34.48,101861.0,34.1828,34.2224,34.0344,34.1037,101861.0
2022-07-27 15:00:00,34.5,34.62,34.48,34.6,50283.0,34.1235,34.2422,34.1037,34.2224,50283.0
2022-07-27 15:05:00,34.6,34.62,34.48,34.52,70281.0,34.2224,34.2422,34.1037,34.1432,70281.0
2022-07-27 15:10:00,34.52,34.56,34.46,34.54,83450.0,34.1432,34.1828,34.0839,34.163,83450.0
2022-07-27 15:15:00,34.55,34.58,34.48,34.52,51565.0,34.1729,34.2026,34.1037,34.1432,51565.0
2022-07-27 15:20:00,34.52,34.67,34.48,34.67,101524.0,34.1432,34.2916,34.1037,34.2916,101524.0
2022-07-27 15:25:00,34.66,34.9,34.64,34.9,154101.0,34.2817,34.5191,34.2619,34.5191,154101.0
2022-07-27 15:30:00,34.9,34.95,34.82,34.95,156269.0,34.5191,34.5686,34.44,34.5686,156269.0
2022-07-27 15:35:00,34.94,34.94,34.71,34.72,138322.0,34.5587,34.5587,34.3312,34.3411,138322.0
2022-07-27 15:40:00,34.7,34.81,34.69,34.8,128423.0,34.3213,34.4301,34.3114,34.4202,128423.0
2022-07-27 15:45:00,34.8,34.88,34.79,34.88,221057.0,34.4202,34.4993,34.4103,34.4993,221057.0
2022-07-27 15:50:00,34.87,34.9,34.71,34.84,215643.0,34.4894,34.5191,34.3312,34.4598,215643.0
2022-07-27 15:55:00,34.85,34.93,34.75,34.89,477521.0,34.4696,34.5488,34.3707,34.5092,477521.0
2022-07-28 09:30:00,36.36,37.55,36.36,37.52,294446.0,35.9632,37.1402,35.9632,37.1105,294446.0
2022-07-28 09:35:00,37.53,38.29,37.46,37.54,344729.0,37.1204,37.8721,37.0512,37.1303,344729.0
2022-07-28 09:40:00,37.53,37.89,36.5,36.57,330891.0,37.1204,37.4765,36.1016,36.1709,330891.0
2022-07-28 09:45:00,36.59,37.02,36.07,36.76,312276.0,36.1907,36.616,35.6763,36.3588,312276.0
2022-07-28 09:50:00,36.79,36.87,36.36,36.54,130171.0,36.3885,36.4676,35.9632,36.1412,130171.0
2022-07-28 09:55:00,36.55,36.89,36.54,36.71,104956.0,36.1511,36.4874,36.1412,36.3093,104956.0
2022-07-28 10:00:00,36.76,36.9,36.41,36.45,135502.0,36.3588,36.4973,36.0126,36.0522,135502.0
2022-07-28 10:05:00,36.42,36.51,35.82,35.93,185843.0,36.0225,36.1115,35.4291,35.5379,185843.0
2022-07-28 10:10:00,35.96,36.19,35.52,35.72,212038.0,35.5675,35.795,35.1323,35.3301,212038.0
2022-07-28 10:15:00,35.72,36.07,35.68,35.9,108708.0,35.3301,35.6763,35.2906,35.5082,108708.0
2022-07-28 10:20:00,35.9,35.93,35.7,35.85,85121.0,35.5082,35.5379,35.3104,35.4587,85121.0
2022-07-28 10:25:00,35.87,36.12,35.34,35.9,227324.0,35.4785,35.7258,34.9543,35.5082,227324.0
2022-07-28 10:30:00,35.87,35.89,35.57,35.79,84811.0,35.4785,35.4983,35.1818,35.3994,84811.0
2022-07-28 10:35:00,35.8,36.31,35.8,36.3,172776.0,35.4093,35.9137,35.4093,35.9038,172776.0
2022-07-28 10:40:00,36.27,36.27,35.96,36.02,72295.0,35.8741,35.8741,35.5675,35.6269,72295.0
2022-07-28 10:45:00,36.02,36.21,35.89,36.1,131103.0,35.6269,35.8148,35.4983,35.706,131103.0
2022-07-28 10:50:00,36.1,36.47,36.1,36.44,99196.0,35.706,36.072,35.706,36.0423,99196.0
2022-07-28 10:55:00,36.44,36.74,36.4,36.71,146802.0,36.0423,36.339,36.0027,36.3093,146802.0
2022-07-28 11:00:00,36.74,36.8,36.57,36.57,78124.0,36.339,36.3984,36.1709,36.1709,78124.0
2022-07-28 11:05:00,36.57,36.97,36.57,36.97,109842.0,36.1709,36.5665,36.1709,36.5665,109842.0
2022-07-28 11:10:00,36.94,36.94,36.66,36.66,105756.0,36.5368,36.5368,36.2599,36.2599,105756.0
2022-07-28 11:15:00,36.65,36.65,36.42,36.54,63745.0,36.25,36.25,36.0225,36.1412,63745.0
2022-07-28 11:20:00,36.53,36.83,36.48,36.75,64007.0,36.1313,36.428,36.0819,36.3489,64007.0
2022-07-28 11:25:00,36.76,36.84,36.68,36.76,68045.0,36.3588,36.4379,36.2797,36.3588,68045.0
2022-07-28 11:30:00,36.76,37.06,36.73,37.05,93519.0,36.3588,36.6555,36.3291,36.6456,93519.0
2022-07-28 11:35:00,37.05,37.15,36.92,37.12,85269.0,36.6456,36.7445,36.517,36.7149,85269.0
2022-07-28 11:40:00,37.13,37.49,37.09,37.47,87299.0,36.7248,37.0808,36.6852,37.061,87299.0
2022-07-28 11:45:00,37.49,37.51,37.35,37.38,148063.0,37.0808,37.1006,36.9424,36.972,148063.0
2022-07-28 11:50:00,37.4,37.49,37.31,37.4,111335.0,36.9918,37.0808,36.9028,36.9918,111335.0
2022-07-28 11:55:00,37.39,37.43,37.15,37.19,111820.0,36.9819,37.0215,36.7445,36.7841,111820.0
2022-07-28 12:00:00,37.22,37.27,37.16,37.23,57575.0,36.8138,36.8632,36.7544,36.8237,57575.0
2022-07-28 12:05:00,37.23,37.27,36.95,36.95,88781.0,36.8237,36.8632,36.5467,36.5467,88781.0
2022-07-28 12:10:00,36.96,37.02,36.87,36.94,80036.0,36.5566,36.616,36.4676,36.5368,80036.0
2022-07-28 12:15:00,36.94,36.97,36.77,36.84,36661.0,36.5368,36.5665,36.3687,36.4379,36661.0
2022-07-28 12:20:00,36.85,36.93,36.78,36.9,43522.0,36.4478,36.5269,36.3786,36.4973,43522.0
2022-07-28 12:25:00,36.9,37.05,36.85,36.97,54573.0,36.4973,36.6456,36.4478,36.5665,54573.0
2022-07-28 12:30:00,36.97,37.17,36.9,36.96,48204.0,36.5665,36.7643,36.4973,36.5566,48204.0
2022-07-28 12:35:00,36.97,37.12,36.92,36.97,30967.0,36.5665,36.7149,36.517,36.5665,30967.0
2022-07-28 12:40:00,36.96,36.96,36.75,36.76,70200.0,36.5566,36.5566,36.3489,36.3588,70200.0
2022-07-28 12:45:00,36.77,36.85,36.76,36.79,40422.0,36.3687,36.4478,36.3588,36.3885,40422.0
2022-07-28 12:50:00,36.78,36.86,36.68,36.86,49060.0,36.3786,36.4577,36.2797,36.4577,49060.0
2022-07-28 12:55:00,36.87,36.9,36.77,36.78,45413.0,36.4676,36.4973,36.3687,36.3786,45413.0
2022-07-28 13:00:00,36.8,36.87,36.65,36.68,47187.0,36.3984,36.4676,36.25,36.2797,47187.0
2022-07-28 13:05:00,36.7,36.78,36.59,36.69,39278.0,36.2995,36.3786,36.1907,36.2896,39278.0
2022-07-28 13:10:00,36.7,36.84,36.68,36.84,72352.0,36.2995,36.4379,36.2797,36.4379,72352.0
2022-07-28 13:15:00,36.84,36.92,36.77,36.88,47174.0,36.4379,36.517,36.3687,36.4775,47174.0
2022-07-28 13:20:00,36.89,37.13,36.87,37.12,74971.0,36.4874,36.7248,36.4676,36.7149,74971.0
2022-07-28 13:25:00,37.12,37.17,37.01,37.04,113967.0,36.7149,36.7643,36.6061,36.6357,113967.0
2022-07-28 13:30:00,37.03,37.12,36.93,36.98,75746.0,36.6258,36.7149,36.5269,36.5764,75746.0
2022-07-28 13:35:00,37.01,37.04,36.91,36.91,88664.0,36.6061,36.6357,36.5072,36.5072,88664.0
2022-07-28 13:40:00,36.9,36.95,36.81,36.85,58601.0,36.4973,36.5467,36.4082,36.4478,58601.0
2022-07-28 13:45:00,36.85,36.92,36.78,36.9,35959.0,36.4478,36.517,36.3786,36.4973,35959.0
2022-07-28 13:50:00,36.87,36.87,36.7,36.7,41338.0,36.4676,36.4676,36.2995,36.2995,41338.0
2022-07-28 13:55:00,36.7,36.89,36.7,36.85,48719.0,36.2995,36.4874,36.2995,36.4478,48719.0
2022-07-28 14:00:00,36.84,36.88,36.71,36.86,91933.0,36.4379,36.4775,36.3093,36.4577,91933.0
2022-07-28 14:05:00,36.86,36.89,36.78,36.79,43361.0,36.4577,36.4874,36.3786,36.3885,43361.0
2022-07-28 14:10:00,36.79,36.87,36.72,36.78,53512.0,36.3885,36.4676,36.3192,36.3786,53512.0
2022-07-28 14:15:00,36.78,36.87,36.77,36.78,46493.0,36.3786,36.4676,36.3687,36.3786,46493.0
2022-07-28 14:20:00,36.77,36.88,36.76,36.87,37266.0,36.3687,36.4775,36.3588,36.4676,37266.0
2022-07-28 14:25:00,36.88,36.99,36.84,36.95,51578.0,36.4775,36.5863,36.4379,36.5467,51578.0
2022-07-28 14:30:00,36.95,37.02,36.88,36.95,44098.0,36.5467,36.616,36.4775,36.5467,44098.0
2022-07-28 14:35:00,36.95,37.04,36.95,36.98,49106.0,36.5467,36.6357,36.5467,36.5764,49106.0
2022-07-28 14:40:00,36.97,37.04,36.89,36.95,48359.0,36.5665,36.6357,36.4874,36.5467,48359.0
2022-07-28 14:45:00,36.94,37.12,36.91,37.1,74784.0,36.5368,36.7149,36.5072,36.6951,74784.0
2022-07-28 14:50:00,37.1,37.13,37.0,37.12,52543.0,36.6951,36.7248,36.5962,36.7149,52543.0
2022-07-28 14:55:00,37.12,37.2,37.06,37.19,56331.0,36.7149,36.794,36.6555,36.7841,56331.0
2022-07-28 15:00:00,37.21,37.33,37.18,37.27,90955.0,36.8039,36.9226,36.7742,36.8632,90955.0
2022-07-28 15:05:00,37.27,37.38,37.27,37.36,58423.0,36.8632,36.972,36.8632,36.9522,58423.0
2022-07-28 15:10:00,37.36,37.37,37.18,37.27,68721.0,36.9522,36.9621,36.7742,36.8632,68721.0
2022-07-28 15:15:00,37.29,37.34,37.25,37.29,49286.0,36.883,36.9325,36.8434,36.883,49286.0
2022-07-28 15:20:00,37.29,37.45,37.29,37.39,61264.0,36.883,37.0413,36.883,36.9819,61264.0
2022-07-28 15:25:00,37.38,37.59,37.38,37.55,85772.0,36.972,37.1797,36.972,37.1402,85772.0
2022-07-28 15:30:00,37.55,37.61,37.49,37.59,88744.0,37.1402,37.1995,37.0808,37.1797,88744.0
2022-07-28 15:35:00,37.6,37.61,37.48,37.52,113735.0,37.1896,37.1995,37.0709,37.1105,113735.0
2022-07-28 15:40:00,37.53,37.77,37.49,37.76,127356.0,37.1204,37.3578,37.0808,37.3479,127356.0
2022-07-28 15:45:00,37.75,37.82,37.67,37.75,174835.0,37.338,37.4072,37.2589,37.338,174835.0
2022-07-28 15:50:00,37.76,37.9,37.74,37.85,224978.0,37.3479,37.4864,37.3281,37.4369,224978.0
2022-07-28 15:55:00,37.85,37.9,37.69,37.86,529282.0,37.4369,37.4864,37.2786,37.4468,529282.0
2022-07-29 09:30:00,37.0,37.36,36.62,37.23,353127.0,36.5962,36.9522,36.2203,36.8237,353127.0
2022-07-29 09:35:00,37.17,37.2,36.38,36.68,141315.0,36.7643,36.794,35.9829,36.2797,141315.0
2022-07-29 09:40:00,36.61,37.4,36.6,37.17,93135.0,36.2104,36.9918,36.2005,36.7643,93135.0
2022-07-29 09:45:00,37.14,37.5,37.02,37.17,68017.0,36.7346,37.0907,36.616,36.7643,68017.0
2022-07-29 09:50:00,37.11,37.79,37.08,37.72,49034.0,36.705,37.3776,36.6753,37.3083,49034.0
2022-07-29 09:55:00,37.71,37.97,37.63,37.82,78279.0,37.2984,37.5556,37.2193,37.4072,78279.0
2022-07-29 10:00:00,37.81,37.98,37.75,37.9,53859.0,37.3973,37.5655,37.338,37.4864,53859.0
2022-07-29 10:05:00,37.91,38.18,37.9,38.1,112770.0,37.4962,37.7633,37.4864,37.6842,112770.0
2022-07-29 10:10:00,38.1,38.34,38.09,38.31,75746.0,37.6842,37.9216,37.6743,37.8919,75746.0
2022-07-29 10:15:00,38.32,38.42,38.26,38.38,76749.0,37.9018,38.0007,37.8424,37.9611,76749.0
2022-07-29 10:20:00,38.38,38.45,38.25,38.36,75634.0,37.9611,38.0304,37.8325,37.9413,75634.0
2022-07-29 10:25:00,38.36,38.45,38.3,38.3,110704.0,37.9413,38.0304,37.882,37.882,110704.0
2022-07-29 10:30:00,38.29,38.34,38.03,38.11,77789.0,37.8721,37.9216,37.6149,37.6941,77789.0
2022-07-29 10:35:00,38.11,38.13,38.01,38.11,55171.0,37.6941,37.7138,37.5952,37.6941,55171.0
2022-07-29 10:40:00,38.09,38.3,38.03,38.26,65076.0,37.6743,37.882,37.6149,37.8424,65076.0
2022-07-29 10:45:00,38.25,38.45,38.21,38.27,57095.0,37.8325,38.0304,37.793,37.8523,57095.0
2022-07-29 10:50:00,38.27,38.39,38.24,38.33,32803.0,37.8523,37.971,37.8226,37.9117,32803.0
2022-07-29 10:55:00,38.34,38.38,38.03,38.04,42684.0,37.9216,37.9611,37.6149,37.6248,42684.0
2022-07-29 11:00:00,38.05,38.09,37.86,37.94,84093.0,37.6347,37.6743,37.4468,37.5259,84093.0
2022-07-29 11:05:00,37.94,38.16,37.93,38.06,53894.0,37.5259,37.7435,37.516,37.6446,53894.0
2022-07-29 11:10:00,38.07,38.15,38.01,38.1,27903.0,37.6545,37.7336,37.5952,37.6842,27903.0
2022-07-29 11:15:00,38.11,38.13,37.92,38.1,70694.0,37.6941,37.7138,37.5061,37.6842,70694.0
2022-07-29 11:20:00,38.08,38.16,37.81,37.9,40187.0,37.6644,37.7435,37.3973,37.4864,40187.0
2022-07-29 11:25:00,37.89,37.98,37.83,37.92,39400.0,37.4765,37.5655,37.4171,37.5061,39400.0
2022-07-29 11:30:00,37.92,37.96,37.75,37.79,31263.0,37.5061,37.5457,37.338,37.3776,31263.0
2022-07-29 11:35:00,37.79,37.91,37.77,37.89,40131.0,37.3776,37.4962,37.3578,37.4765,40131.0
2022-07-29 11:40:00,37.91,38.08,37.89,38.08,37166.0,37.4962,37.6644,37.4765,37.6644,37166.0
2022-07-29 11:45:00,38.07,38.11,37.94,37.97,36770.0,37.6545,37.6941,37.5259,37.5556,36770.0
2022-07-29 11:50:00,37.96,37.96,37.78,37.83,31059.0,37.5457,37.5457,37.3677,37.4171,31059.0
2022-07-29 11:55:00,37.83,37.83,37.65,37.65,33069.0,37.4171,37.4171,37.2391,37.2391,33069.0
2022-07-29 12:00:00,37.66,37.78,37.65,37.76,52786.0,37.249,37.3677,37.2391,37.3479,52786.0
2022-07-29 12:05:00,37.75,37.78,37.56,37.6,246348.0,37.338,37.3677,37.1501,37.1896,246348.0
2022-07-29 12:10:00,37.61,37.71,37.61,37.65,23366.0,37.1995,37.2984,37.1995,37.2391,23366.0
2022-07-29 12:15:00,37.66,37.84,37.65,37.79,41900.0,37.249,37.427,37.2391,37.3776,41900.0
2022-07-29 12:20:00,37.79,37.81,37.72,37.73,25889.0,37.3776,37.3973,37.3083,37.3182,25889.0
2022-07-29 12:25:00,37.75,37.79,37.7,37.7,33545.0,37.338,37.3776,37.2885,37.2885,33545.0
2022-07-29 12:30:00,37.7,37.8,37.68,37.79,28916.0,37.2885,37.3874,37.2688,37.3776,28916.0
2022-07-29 12:35:00,37.79,37.83,37.71,37.81,23955.0,37.3776,37.4171,37.2984,37.3973,23955.0
2022-07-29 12:40:00,37.79,37.9,37.78,37.89,24388.0,37.3776,37.4864,37.3677,37.4765,24388.0
2022-07-29 12:45:00,37.89,38.0,37.86,37.94,36259.0,37.4765,37.5853,37.4468,37.5259,36259.0
2022-07-29 12:50:00,37.93,37.99,37.93,37.99,18043.0,37.516,37.5754,37.516,37.5754,18043.0
2022-07-29 12:55:00,38.0,38.06,37.97,38.0,39516.0,37.5853,37.6446,37.5556,37.5853,39516.0
2022-07-29 13:00:00,38.0,38.08,38.0,38.02,18510.0,37.5853,37.6644,37.5853,37.605,18510.0
2022-07-29 13:05:00,38.03,38.12,38.02,38.12,29149.0,37.6149,37.704,37.605,37.704,29149.0
2022-07-29 13:10:00,38.1,38.13,38.03,38.1,18110.0,37.6842,37.7138,37.6149,37.6842,18110.0
2022-07-29 13:15:00,38.09,38.2,38.09,38.16,23247.0,37.6743,37.7831,37.6743,37.7435,23247.0
2022-07-29 13:20:00,38.16,38.19,38.14,38.18,32077.0,37.7435,37.7732,37.7237,37.7633,32077.0
2022-07-29 13:25:00,38.17,38.2,38.07,38.07,40749.0,37.7534,37.7831,37.6545,37.6545,40749.0
2022-07-29 13:30:00,38.08,38.14,38.04,38.09,22069.0,37.6644,37.7237,37.6248,37.6743,22069.0
2022-07-29 13:35:00,38.1,38.17,38.09,38.15,25278.0,37.6842,37.7534,37.6743,37.7336,25278.0
2022-07-29 13:40:00,38.15,38.27,38.12,38.27,47186.0,37.7336,37.8523,37.704,37.8523,47186.0
2022-07-29 13:45:00,38.27,38.35,38.2,38.33,50171.0,37.8523,37.9314,37.7831,37.9117,50171.0
2022-07-29 13:50:00,38.32,38.34,38.27,38.27,26303.0,37.9018,37.9216,37.8523,37.8523,26303.0
2022-07-29 13:55:00,38.27,38.31,38.25,38.25,37753.0,37.8523,37.8919,37.8325,37.8325,37753.0
2022-07-29 14:00:00,38.25,38.29,38.24,38.25,41213.0,37.8325,37.8721,37.8226,37.8325,41213.0
2022-07-29 14:05:00,38.25,38.4,38.24,38.35,60547.0,37.8325,37.9809,37.8226,37.9314,60547.0
2022-07-29 14:10:00,38.36,38.49,38.35,38.47,41154.0,37.9413,38.0699,37.9314,38.0501,41154.0
2022-07-29 14:15:00,38.47,38.56,38.45,38.54,58367.0,38.0501,38.1391,38.0304,38.1194,58367.0
2022-07-29 14:20:00,38.53,38.6,38.48,38.51,42051.0,38.1095,38.1787,38.06,38.0897,42051.0
2022-07-29 14:25:00,38.5,38.6,38.49,38.58,40305.0,38.0798,38.1787,38.0699,38.1589,40305.0
2022-07-29 14:30:00,38.59,38.63,38.52,38.54,49981.0,38.1688,38.2084,38.0996,38.1194,49981.0
2022-07-29 14:35:00,38.55,38.59,38.5,38.51,21337.0,38.1293,38.1688,38.0798,38.0897,21337.0
2022-07-29 14:40:00,38.51,38.52,38.39,38.4,66343.0,38.0897,38.0996,37.971,37.9809,66343.0
2022-07-29 14:45:00,38.41,38.45,38.38,38.41,43879.0,37.9908,38.0304,37.9611,37.9908,43879.0
2022-07-29 14:50:00,38.41,38.42,38.33,38.36,19504.0,37.9908,38.0007,37.9117,37.9413,19504.0
2022-07-29 14:55:00,38.35,38.37,38.26,38.28,31009.0,37.9314,37.9512,37.8424,37.8622,31009.0
2022-07-29 15:00:00,38.28,38.38,38.27,38.37,46097.0,37.8622,37.9611,37.8523,37.9512,46097.0
2022-07-29 15:05:00,38.37,38.4,38.32,38.39,25343.0,37.9512,37.9809,37.9018,37.971,25343.0
2022-07-29 15:10:00,38.4,38.51,38.37,38.51,55322.0,37.9809,38.0897,37.9512,38.0897,55322.0
2022-07-29 15:15:00,38.5,38.52,38.45,38.51,40266.0,38.0798,38.0996,38.0304,38.0897,40266.0
2022-07-29 15:20:00,38.51,38.55,38.5,38.54,47971.0,38.0897,38.1293,38.0798,38.1194,47971.0
2022-07-29 15:25:00,38.54,38.57,38.52,38.53,44227.0,38.1194,38.149,38.0996,38.1095,44227.0
2022-07-29 15:30:00,38.52,38.62,38.5,38.6,66308.0,38.0996,38.1985,38.0798,38.1787,66308.0
2022-07-29 15:35:00,38.6,38.61,38.5,38.53,88278.0,38.1787,38.1886,38.0798,38.1095,88278.0
2022-07-29 15:40:00,38.54,38.54,38.46,38.51,92513.0,38.1194,38.1194,38.0402,38.0897,92513.0
2022-07-29 15:45:00,38.51,38.68,38.5,38.63,123922.0,38.0897,38.2578,38.0798,38.2084,123922.0
2022-07-29 15:50:00,38.63,38.69,38.56,38.66,177983.0,38.2084,38.2677,38.1391,38.2381,177983.0
2022-07-29 15:55:00,38.67,38.75,38.64,38.73,479385.0,38.2479,38.3271,38.2183,38.3073,479385.0
2022-08-01 09:30:00,36.77,37.3,36.02,36.34,671369.0,36.3687,36.8929,35.6269,35.9434,671369.0
2022-08-01 09:35:00,36.32,36.46,35.31,35.46,479182.0,35.9236,36.0621,34.9246,35.073,479182.0
2022-08-01 09:40:00,35.49,35.57,35.16,35.21,423553.0,35.1027,35.1818,34.7763,34.8257,423553.0
2022-08-01 09:45:00,35.27,35.29,34.83,34.96,478699.0,34.8851,34.9048,34.4499,34.5784,478699.0
2022-08-01 09:50:00,34.97,35.9,34.96,35.39,470007.0,34.5883,35.5082,34.5784,35.0037,470007.0
2022-08-01 09:55:00,35.38,35.45,35.05,35.05,211286.0,34.9939,35.0631,34.6675,34.6675,211286.0
2022-08-01 10:00:00,35.06,35.21,34.91,34.93,367681.0,34.6773,34.8257,34.529,34.5488,367681.0
2022-08-01 10:05:00,34.94,35.36,34.9,34.92,408880.0,34.5587,34.9741,34.5191,34.5389,408880.0
2022-08-01 10:10:00,34.92,35.03,34.88,34.94,375166.0,34.5389,34.6477,34.4993,34.5587,375166.0
2022-08-01 10:15:00,34.94,34.97,34.65,34.66,376335.0,34.5587,34.5883,34.2718,34.2817,376335.0
2022-08-01 10:20:00,34.66,34.72,34.51,34.56,444309.0,34.2817,34.3411,34.1334,34.1828,444309.0
2022-08-01 10:25:00,34.55,34.7,34.51,34.67,263780.0,34.1729,34.3213,34.1334,34.2916,263780.0
2022-08-01 10:30:00,34.66,34.75,34.56,34.69,287434.0,34.2817,34.3707,34.1828,34.3114,287434.0
2022-08-01 10:35:00,34.68,34.82,34.67,34.79,210880.0,34.3015,34.44,34.2916,34.4103,210880.0
2022-08-01 10:40:00,34.79,34.9,34.72,34.82,265770.0,34.4103,34.5191,34.3411,34.44,265770.0
2022-08-01 10:45:00,34.82,35.05,34.79,35.04,300923.0,34.44,34.6675,34.4103,34.6576,300923.0
2022-08-01 10:50:00,35.04,35.37,35.02,35.27,302522.0,34.6576,34.984,34.6378,34.8851,302522.0
2022-08-01 10:55:00,35.27,35.34,35.21,35.34,323418.0,34.8851,34.9543,34.8257,34.9543,323418.0
2022-08-01 11:00:00,35.34,35.55,35.25,35.53,359802.0,34.9543,35.162,34.8653,35.1422,359802.0
2022-08-01 11:05:00,35.52,35.57,35.35,35.37,276295.0,35.1323,35.1818,34.9642,34.984,276295.0
2022-08-01 11:10:00,35.37,35.37,35.07,35.28,237868.0,34.984,34.984,34.6872,34.8949,237868.0
2022-08-01 11:15:00,35.27,35.27,35.04,35.09,189027.0,34.8851,34.8851,34.6576,34.707,189027.0
2022-08-01 11:20:00,35.09,35.27,35.06,35.22,123112.0,34.707,34.8851,34.6773,34.8356,123112.0
2022-08-01 11:25:00,35.23,35.44,35.22,35.24,243237.0,34.8455,35.0532,34.8356,34.8554,243237.0
2022-08-01 11:30:00,35.24,35.27,35.12,35.13,140520.0,34.8554,34.8851,34.7367,34.7466,140520.0
2022-08-01 11:35:00,35.13,35.24,35.09,35.23,208983.0,34.7466,34.8554,34.707,34.8455,208983.0
2022-08-01 11:40:00,35.23,35.39,35.22,35.35,139542.0,34.8455,35.0037,34.8356,34.9642,139542.0
2022-08-01 11:45:00,35.34,35.35,35.23,35.32,96098.0,34.9543,34.9642,34.8455,34.9345,96098.0
2022-08-01 11:50:00,35.32,35.39,35.3,35.32,173560.0,34.9345,35.0037,34.9147,34.9345,173560.0
2022-08-01 11:55:00,35.32,35.37,35.29,35.29,89073.0,34.9345,34.984,34.9048,34.9048,89073.0
2022-08-01 12:00:00,35.29,35.3,35.16,35.21,108125.0,34.9048,34.9147,34.7763,34.8257,108125.0
2022-08-01 12:05:00,35.21,35.25,35.15,35.16,116632.0,34.8257,34.8653,34.7664,34.7763,116632.0
2022-08-01 12:10:00,35.15,35.17,35.03,35.07,138622.0,34.7664,34.7861,34.6477,34.6872,138622.0
2022-08-01 12:15:00,35.06,35.15,35.02,35.07,107871.0,34.6773,34.7664,34.6378,34.6872,107871.0
2022-08-01 12:20:00,35.06,35.18,35.05,35.15,145405.0,34.6773,34.796,34.6675,34.7664,145405.0
2022-08-01 12:25:00,35.15,35.18,35.03,35.04,95477.0,34.7664,34.796,34.6477,34.6576,95477.0
2022-08-01 12:30:00,35.04,35.13,35.01,35.13,107014.0,34.6576,34.7466,34.6279,34.7466,107014.0
2022-08-01 12:35:00,35.13,35.16,35.08,35.11,79474.0,34.7466,34.7763,34.6971,34.7268,79474.0
2022-08-01 12:40:00,35.11,35.16,35.08,35.15,82890.0,34.7268,34.7763,34.6971,34.7664,82890.0
2022-08-01 12:45:00,35.15,35.21,35.08,35.09,83537.0,34.7664,34.8257,34.6971,34.707,83537.0
2022-08-01 12:50:00,35.1,35.23,35.08,35.23,139227.0,34.7169,34.8455,34.6971,34.8455,139227.0
2022-08-01 12:55:00,35.23,35.26,35.09,35.1,109386.0,34.8455,34.8752,34.707,34.7169,109386.0
2022-08-01 13:00:00,35.1,35.11,35.0,35.01,138011.0,34.7169,34.7268,34.618,34.6279,138011.0
2022-08-01 13:05:00,35.0,35.12,35.0,35.08,107230.0,34.618,34.7367,34.618,34.6971,107230.0
2022-08-01 13:10:00,35.08,35.12,35.01,35.11,90453.0,34.6971,34.7367,34.6279,34.7268,90453.0
2022-08-01 13:15:00,35.11,35.14,35.02,35.04,99909.0,34.7268,34.7565,34.6378,34.6576,99909.0
2022-08-01 13:20:00,35.03,35.09,34.99,35.05,192845.0,34.6477,34.707,34.6081,34.6675,192845.0
2022-08-01 13:25:00,35.05,35.05,34.79,34.79,167607.0,34.6675,34.6675,34.4103,34.4103,167607.0
2022-08-01 13:30:00,34.78,34.81,34.68,34.68,241462.0,34.4004,34.4301,34.3015,34.3015,241462.0
2022-08-01 13:35:00,34.69,34.75,34.68,34.7,85734.0,34.3114,34.3707,34.3015,34.3213,85734.0
2022-08-01 13:40:00,34.7,34.7,34.61,34.62,89398.0,34.3213,34.3213,34.2323,34.2422,89398.0
2022-08-01 13:45:00,34.61,34.62,34.51,34.59,256550.0,34.2323,34.2422,34.1334,34.2125,256550.0
2022-08-01 13:50:00,34.59,34.63,34.54,34.58,183646.0,34.2125,34.252,34.163,34.2026,183646.0
2022-08-01 13:55:00,34.57,34.68,34.55,34.67,116673.0,34.1927,34.3015,34.1729,34.2916,116673.0
2022-08-01 14:00:00,34.67,34.7,34.61,34.69,108053.0,34.2916,34.3213,34.2323,34.3114,108053.0
2022-08-01 14:05:00,34.69,34.88,34.68,34.85,175145.0,34.3114,34.4993,34.3015,34.4696,175145.0
2022-08-01 14:10:00,34.85,35.01,34.82,35.01,292585.0,34.4696,34.6279,34.44,34.6279,292585.0
2022-08-01 14:15:00,35.01,35.21,35.0,35.2,231799.0,34.6279,34.8257,34.618,34.8158,231799.0
2022-08-01 14:20:00,35.2,35.47,35.2,35.44,245183.0,34.8158,35.0829,34.8158,35.0532,245183.0
2022-08-01 14:25:00,35.44,35.47,35.32,35.35,160863.0,35.0532,35.0829,34.9345,34.9642,160863.0
2022-08-01 14:30:00,35.34,35.52,35.34,35.52,161679.0,34.9543,35.1323,34.9543,35.1323,161679.0
2022-08-01 14:35:00,35.52,35.63,35.49,35.57,156636.0,35.1323,35.2411,35.1027,35.1818,156636.0
2022-08-01 14:40:00,35.57,35.57,35.3,35.31,138782.0,35.1818,35.1818,34.9147,34.9246,138782.0
2022-08-01 14:45:00,35.31,35.34,35.21,35.29,167855.0,34.9246,34.9543,34.8257,34.9048,167855.0
2022-08-01 14:50:00,35.28,35.38,35.22,35.38,103285.0,34.8949,34.9939,34.8356,34.9939,103285.0
2022-08-01 14:55:00,35.37,35.58,35.35,35.53,156475.0,34.984,35.1917,34.9642,35.1422,156475.0
2022-08-01 15:00:00,35.52,35.53,35.35,35.36,101844.0,35.1323,35.1422,34.9642,34.9741,101844.0
2022-08-01 15:05:00,35.37,35.47,35.28,35.45,152645.0,34.984,35.0829,34.8949,35.0631,152645.0
2022-08-01 15:10:00,35.44,35.45,35.29,35.34,133680.0,35.0532,35.0631,34.9048,34.9543,133680.0
2022-08-01 15:15:00,35.34,35.37,35.22,35.23,149197.0,34.9543,34.984,34.8356,34.8455,149197.0
2022-08-01 15:20:00,35.23,35.23,35.02,35.11,255197.0,34.8455,34.8455,34.6378,34.7268,255197.0
2022-08-01 15:25:00,35.11,35.13,35.03,35.04,157770.0,34.7268,34.7466,34.6477,34.6576,157770.0
2022-08-01 15:30:00,35.03,35.3,35.01,35.26,223822.0,34.6477,34.9147,34.6279,34.8752,223822.0
2022-08-01 15:35:00,35.26,35.49,35.25,35.37,358945.0,34.8752,35.1027,34.8653,34.984,358945.0
2022-08-01 15:40:00,35.37,35.54,35.36,35.54,355824.0,34.984,35.1521,34.9741,35.1521,355824.0
2022-08-01 15:45:00,35.53,35.54,35.37,35.4,536237.0,35.1422,35.1521,34.984,35.0136,536237.0
2022-08-01 15:50:00,35.4,35.49,35.3,35.39,958276.0,35.0136,35.1027,34.9147,35.0037,958276.0
2022-08-01 15:55:00,35.39,35.87,35.35,35.78,1710452.0,35.0037,35.4785,34.9642,35.3895,1710452.0
2022-08-02 09:30:00,35.4,35.77,35.1,35.61,506207.0,35.0136,35.3796,34.7169,35.2213,506207.0
2022-08-02 09:35:00,35.62,35.79,35.3,35.79,319855.0,35.2312,35.3994,34.9147,35.3994,319855.0
2022-08-02 09:40:00,35.79,35.91,35.54,35.6,267013.0,35.3994,35.5181,35.1521,35.2115,267013.0
2022-08-02 09:45:00,35.63,36.02,35.55,35.87,345147.0,35.2411,35.6269,35.162,35.4785,345147.0
2022-08-02 09:50:00,35.88,36.28,35.88,35.99,243190.0,35.4884,35.884,35.4884,35.5972,243190.0
2022-08-02 09:55:00,35.97,36.16,35.9,36.01,154710.0,35.5774,35.7653,35.5082,35.617,154710.0
2022-08-02 10:00:00,36.03,36.26,35.92,36.18,180049.0,35.6368,35.8643,35.528,35.7851,180049.0
2022-08-02 10:05:00,36.19,36.29,36.1,36.14,144857.0,35.795,35.8939,35.706,35.7456,144857.0
2022-08-02 10:10:00,36.11,36.26,36.01,36.22,103206.0,35.7159,35.8643,35.617,35.8247,103206.0
2022-08-02 10:15:00,36.22,36.29,36.16,36.24,125647.0,35.8247,35.8939,35.7653,35.8445,125647.0
2022-08-02 10:20:00,36.24,36.29,36.1,36.1,100180.0,35.8445,35.8939,35.706,35.706,100180.0
2022-08-02 10:25:00,36.1,36.24,36.04,36.23,103318.0,35.706,35.8445,35.6467,35.8346,103318.0
2022-08-02 10:30:00,36.25,36.26,36.01,36.08,143567.0,35.8544,35.8643,35.617,35.6862,143567.0
2022-08-02 10:35:00,36.08,36.21,36.0,36.19,115974.0,35.6862,35.8148,35.6071,35.795,115974.0
2022-08-02 10:40:00,36.18,36.28,36.09,36.23,116416.0,35.7851,35.884,35.6961,35.8346,116416.0
2022-08-02 10:45:00,36.24,36.26,36.12,36.2,83511.0,35.8445,35.8643,35.7258,35.8049,83511.0
2022-08-02 10:50:00,36.2,36.3,36.14,36.22,119866.0,35.8049,35.9038,35.7456,35.8247,119866.0
2022-08-02 10:55:00,36.22,36.22,36.1,36.2,210578.0,35.8247,35.8247,35.706,35.8049,210578.0
2022-08-02 11:00:00,36.19,36.42,36.18,36.39,195129.0,35.795,36.0225,35.7851,35.9928,195129.0
2022-08-02 11:05:00,36.4,36.54,36.39,36.47,120814.0,36.0027,36.1412,35.9928,36.072,120814.0
2022-08-02 11:10:00,36.48,36.69,36.46,36.69,123842.0,36.0819,36.2896,36.0621,36.2896,123842.0
2022-08-02 11:15:00,36.7,36.85,36.69,36.82,94326.0,36.2995,36.4478,36.2896,36.4181,94326.0
2022-08-02 11:20:00,36.82,37.01,36.7,37.0,146155.0,36.4181,36.6061,36.2995,36.5962,146155.0
2022-08-02 11:25:00,36.99,37.22,36.97,37.13,167393.0,36.5863,36.8138,36.5665,36.7248,167393.0
2022-08-02 11:30:00,37.12,37.23,37.04,37.2,130236.0,36.7149,36.8237,36.6357,36.794,130236.0
2022-08-02 11:35:00,37.2,37.37,37.18,37.31,166741.0,36.794,36.9621,36.7742,36.9028,166741.0
2022-08-02 11:40:00,37.3,37.46,37.3,37.45,100900.0,36.8929,37.0512,36.8929,37.0413,100900.0
2022-08-02 11:45:00,37.46,37.66,37.42,37.66,137349.0,37.0512,37.249,37.0116,37.249,137349.0
2022-08-02 11:50:00,37.66,37.75,37.65,37.7,129835.0,37.249,37.338,37.2391,37.2885,129835.0
2022-08-02 11:55:00,37.69,37.71,37.43,37.44,154768.0,37.2786,37.2984,37.0215,37.0314,154768.0
2022-08-02 12:00:00,37.42,37.46,37.25,37.26,199884.0,37.0116,37.0512,36.8434,36.8533,199884.0
2022-08-02 12:05:00,37.27,37.31,37.17,37.19,174737.0,36.8632,36.9028,36.7643,36.7841,174737.0
2022-08-02 12:10:00,37.18,37.39,37.08,37.39,190770.0,36.7742,36.9819,36.6753,36.9819,190770.0
2022-08-02 12:15:00,37.39,37.4,37.32,37.35,120415.0,36.9819,36.9918,36.9127,36.9424,120415.0
2022-08-02 12:20:00,37.36,37.57,37.34,37.55,103745.0,36.9522,37.16,36.9325,37.1402,103745.0
2022-08-02 12:25:00,37.56,37.63,37.43,37.54,77571.0,37.1501,37.2193,37.0215,37.1303,77571.0
2022-08-02 12:30:00,37.55,37.63,37.42,37.47,79744.0,37.1402,37.2193,37.0116,37.061,79744.0
2022-08-02 12:35:00,37.48,37.53,37.39,37.51,86640.0,37.0709,37.1204,36.9819,37.1006,86640.0
2022-08-02 12:40:00,37.51,37.59,37.5,37.54,79186.0,37.1006,37.1797,37.0907,37.1303,79186.0
2022-08-02 12:45:00,37.53,37.54,37.44,37.46,84773.0,37.1204,37.1303,37.0314,37.0512,84773.0
2022-08-02 12:50:00,37.45,37.46,37.37,37.44,58434.0,37.0413,37.0512,36.9621,37.0314,58434.0
2022-08-02 12:55:00,37.44,37.49,37.38,37.39,48780.0,37.0314,37.0808,36.972,36.9819,48780.0
2022-08-02 13:00:00,37.39,37.4,37.25,37.36,104662.0,36.9819,36.9918,36.8434,36.9522,104662.0
2022-08-02 13:05:00,37.35,37.38,37.3,37.34,65066.0,36.9424,36.972,36.8929,36.9325,65066.0
2022-08-02 13:10:00,37.34,37.36,37.3,37.33,62107.0,36.9325,36.9522,36.8929,36.9226,62107.0
2022-08-02 13:15:00,37.32,37.33,37.28,37.29,71949.0,36.9127,36.9226,36.8731,36.883,71949.0
2022-08-02 13:20:00,37.28,37.29,37.22,37.22,105860.0,36.8731,36.883,36.8138,36.8138,105860.0
2022-08-02 13:25:00,37.23,37.27,37.16,37.16,150697.0,36.8237,36.8632,36.7544,36.7544,150697.0
2022-08-02 13:30:00,37.16,37.16,36.94,36.95,98504.0,36.7544,36.7544,36.5368,36.5467,98504.0
2022-08-02 13:35:00,36.94,36.96,36.8,36.87,163684.0,36.5368,36.5566,36.3984,36.4676,163684.0
2022-08-02 13:40:00,36.88,36.89,36.8,36.85,75743.0,36.4775,36.4874,36.3984,36.4478,75743.0
2022-08-02 13:45:00,36.84,36.89,36.78,36.8,68045.0,36.4379,36.4874,36.3786,36.3984,68045.0
2022-08-02 13:50:00,36.8,36.92,36.76,36.91,51004.0,36.3984,36.517,36.3588,36.5072,51004.0
2022-08-02 13:55:00,36.91,37.0,36.91,36.97,83599.0,36.5072,36.5962,36.5072,36.5665,83599.0
2022-08-02 14:00:00,36.95,37.03,36.9,36.93,48125.0,36.5467,36.6258,36.4973,36.5269,48125.0
2022-08-02 14:05:00,36.93,37.13,36.89,37.07,71074.0,36.5269,36.7248,36.4874,36.6654,71074.0
2022-08-02 14:10:00,37.07,37.08,36.83,36.87,100603.0,36.6654,36.6753,36.428,36.4676,100603.0
2022-08-02 14:15:00,36.86,36.86,36.8,36.83,36386.0,36.4577,36.4577,36.3984,36.428,36386.0
2022-08-02 14:20:00,36.83,36.88,36.77,36.83,57258.0,36.428,36.4775,36.3687,36.428,57258.0
2022-08-02 14:25:00,36.84,36.87,36.72,36.72,76849.0,36.4379,36.4676,36.3192,36.3192,76849.0
2022-08-02 14:30:00,36.73,36.84,36.71,36.8,61574.0,36.3291,36.4379,36.3093,36.3984,61574.0
2022-08-02 14:35:00,36.8,36.82,36.7,36.7,51105.0,36.3984,36.4181,36.2995,36.2995,51105.0
2022-08-02 14:40:00,36.71,36.73,36.63,36.72,57528.0,36.3093,36.3291,36.2302,36.3192,57528.0
2022-08-02 14:45:00,36.72,36.73,36.61,36.72,68195.0,36.3192,36.3291,36.2104,36.3192,68195.0
2022-08-02 14:50:00,36.72,36.77,36.61,36.67,58529.0,36.3192,36.3687,36.2104,36.2698,58529.0
2022-08-02 14:55:00,36.67,36.67,36.56,36.57,67348.0,36.2698,36.2698,36.161,36.1709,67348.0
2022-08-02 15:00:00,36.56,36.59,36.5,36.53,80970.0,36.161,36.1907,36.1016,36.1313,80970.0
2022-08-02 15:05:00,36.54,36.64,36.51,36.57,54772.0,36.1412,36.2401,36.1115,36.1709,54772.0
2022-08-02 15:10:00,36.57,36.69,36.51,36.69,103459.0,36.1709,36.2896,36.1115,36.2896,103459.0
2022-08-02 15:15:00,36.69,36.73,36.5,36.54,89285.0,36.2896,36.3291,36.1016,36.1412,89285.0
2022-08-02 15:20:00,36.54,36.64,36.5,36.62,59242.0,36.1412,36.2401,36.1016,36.2203,59242.0
2022-08-02 15:25:00,36.61,36.77,36.61,36.77,82795.0,36.2104,36.3687,36.2104,36.3687,82795.0
2022-08-02 15:30:00,36.76,36.77,36.69,36.77,81184.0,36.3588,36.3687,36.2896,36.3687,81184.0
2022-08-02 15:35:00,36.76,36.9,36.74,36.76,133285.0,36.3588,36.4973,36.339,36.3588,133285.0
2022-08-02 15:40:00,36.76,36.78,36.61,36.66,146952.0,36.3588,36.3786,36.2104,36.2599,146952.0
2022-08-02 15:45:00,36.65,36.65,36.55,36.57,140532.0,36.25,36.25,36.1511,36.1709,140532.0
2022-08-02 15:50:00,36.57,36.63,36.52,36.52,195183.0,36.1709,36.2302,36.1214,36.1214,195183.0
2022-08-02 15:55:00,36.52,36.69,36.52,36.65,516001.0,36.1214,36.2896,36.1214,36.25,516001.0
2022-08-03 09:30:00,37.05,37.75,36.96,37.63,276753.0,36.6456,37.338,36.5566,37.2193,276753.0
2022-08-03 09:35:00,37.64,38.36,37.54,38.08,276109.0,37.2292,37.9413,37.1303,37.6644,276109.0
2022-08-03 09:40:00,38.08,38.37,37.94,38.06,193168.0,37.6644,37.9512,37.5259,37.6446,193168.0
2022-08-03 09:45:00,38.06,38.68,38.06,38.58,403275.0,37.6446,38.2578,37.6446,38.1589,403275.0
2022-08-03 09:50:00,38.58,38.89,38.58,38.77,248553.0,38.1589,38.4655,38.1589,38.3469,248553.0
2022-08-03 09:55:00,38.76,38.83,38.52,38.63,172152.0,38.337,38.4062,38.0996,38.2084,172152.0
2022-08-03 10:00:00,38.62,38.8,38.52,38.56,149529.0,38.1985,38.3765,38.0996,38.1391,149529.0
2022-08-03 10:05:00,38.58,38.72,38.34,38.48,128634.0,38.1589,38.2974,37.9216,38.06,128634.0
2022-08-03 10:10:00,38.47,38.72,38.42,38.5,185987.0,38.0501,38.2974,38.0007,38.0798,185987.0
2022-08-03 10:15:00,38.51,38.66,38.12,38.24,101216.0,38.0897,38.2381,37.704,37.8226,101216.0
2022-08-03 10:20:00,38.24,38.42,38.21,38.39,63420.0,37.8226,38.0007,37.793,37.971,63420.0
2022-08-03 10:25:00,38.4,38.65,38.39,38.63,65094.0,37.9809,38.2282,37.971,38.2084,65094.0
2022-08-03 10:30:00,38.63,38.71,38.36,38.48,87833.0,38.2084,38.2875,37.9413,38.06,87833.0
2022-08-03 10:35:00,38.48,38.62,38.36,38.49,83182.0,38.06,38.1985,37.9413,38.0699,83182.0
2022-08-03 10:40:00,38.5,38.52,38.3,38.36,59383.0,38.0798,38.0996,37.882,37.9413,59383.0
2022-08-03 10:45:00,38.34,38.47,38.32,38.39,64322.0,37.9216,38.0501,37.9018,37.971,64322.0
2022-08-03 10:50:00,38.38,38.44,38.17,38.24,88738.0,37.9611,38.0205,37.7534,37.8226,88738.0
2022-08-03 10:55:00,38.24,38.27,37.99,38.0,96108.0,37.8226,37.8523,37.5754,37.5853,96108.0
2022-08-03 11:00:00,38.01,38.12,38.0,38.02,84351.0,37.5952,37.704,37.5853,37.605,84351.0
2022-08-03 11:05:00,38.03,38.18,38.03,38.17,55766.0,37.6149,37.7633,37.6149,37.7534,55766.0
2022-08-03 11:10:00,38.17,38.43,38.11,38.37,74380.0,37.7534,38.0106,37.6941,37.9512,74380.0
2022-08-03 11:15:00,38.37,38.47,38.33,38.36,51761.0,37.9512,38.0501,37.9117,37.9413,51761.0
2022-08-03 11:20:00,38.36,38.54,38.36,38.4,81844.0,37.9413,38.1194,37.9413,37.9809,81844.0
2022-08-03 11:25:00,38.4,38.58,38.39,38.52,77462.0,37.9809,38.1589,37.971,38.0996,77462.0
2022-08-03 11:30:00,38.53,38.62,38.49,38.56,64401.0,38.1095,38.1985,38.0699,38.1391,64401.0
2022-08-03 11:35:00,38.56,38.66,38.56,38.66,55645.0,38.1391,38.2381,38.1391,38.2381,55645.0
2022-08-03 11:40:00,38.67,38.73,38.67,38.71,49010.0,38.2479,38.3073,38.2479,38.2875,49010.0
2022-08-03 11:45:00,38.72,38.98,38.69,38.76,315283.0,38.2974,38.5546,38.2677,38.337,315283.0
2022-08-03 11:50:00,38.75,38.78,38.67,38.78,72778.0,38.3271,38.3567,38.2479,38.3567,72778.0
2022-08-03 11:55:00,38.78,38.91,38.77,38.89,76197.0,38.3567,38.4853,38.3469,38.4655,76197.0
2022-08-03 12:00:00,38.88,38.94,38.82,38.91,35394.0,38.4557,38.515,38.3963,38.4853,35394.0
2022-08-03 12:05:00,38.9,39.03,38.85,38.89,105893.0,38.4754,38.604,38.426,38.4655,105893.0
2022-08-03 12:10:00,38.88,38.89,38.69,38.82,67577.0,38.4557,38.4655,38.2677,38.3963,67577.0
2022-08-03 12:15:00,38.81,38.96,38.74,38.96,38714.0,38.3864,38.5348,38.3172,38.5348,38714.0
2022-08-03 12:20:00,38.97,39.0,38.91,39.0,33918.0,38.5447,38.5743,38.4853,38.5743,33918.0
2022-08-03 12:25:00,38.99,39.0,38.82,38.83,99977.0,38.5645,38.5743,38.3963,38.4062,99977.0
2022-08-03 12:30:00,38.83,38.87,38.72,38.82,55213.0,38.4062,38.4458,38.2974,38.3963,55213.0
2022-08-03 12:35:00,38.82,38.92,38.82,38.91,24584.0,38.3963,38.4952,38.3963,38.4853,24584.0
2022-08-03 12:40:00,38.93,39.02,38.92,39.01,38215.0,38.5051,38.5941,38.4952,38.5842,38215.0
2022-08-03 12:45:00,38.99,39.07,38.95,38.99,47820.0,38.5645,38.6436,38.5249,38.5645,47820.0
2022-08-03 12:50:00,39.0,39.01,38.92,38.95,50243.0,38.5743,38.5842,38.4952,38.5249,50243.0
2022-08-03 12:55:00,38.96,38.99,38.86,38.87,34506.0,38.5348,38.5645,38.4359,38.4458,34506.0
2022-08-03 13:00:00,38.88,38.89,38.8,38.86,48191.0,38.4557,38.4655,38.3765,38.4359,48191.0
2022-08-03 13:05:00,38.87,38.89,38.76,38.85,34106.0,38.4458,38.4655,38.337,38.426,34106.0
2022-08-03 13:10:00,38.85,38.86,38.77,38.82,58336.0,38.426,38.4359,38.3469,38.3963,58336.0
2022-08-03 13:15:00,38.81,38.93,38.8,38.84,49253.0,38.3864,38.5051,38.3765,38.4161,49253.0
2022-08-03 13:20:00,38.84,38.84,38.69,38.76,30857.0,38.4161,38.4161,38.2677,38.337,30857.0
2022-08-03 13:25:00,38.77,38.86,38.67,38.8,182807.0,38.3469,38.4359,38.2479,38.3765,182807.0
2022-08-03 13:30:00,38.84,38.92,38.81,38.86,49268.0,38.4161,38.4952,38.3864,38.4359,49268.0
2022-08-03 13:35:00,38.87,38.88,38.77,38.77,66529.0,38.4458,38.4557,38.3469,38.3469,66529.0
2022-08-03 13:40:00,38.77,38.83,38.71,38.83,53146.0,38.3469,38.4062,38.2875,38.4062,53146.0
2022-08-03 13:45:00,38.83,38.87,38.78,38.82,35819.0,38.4062,38.4458,38.3567,38.3963,35819.0
2022-08-03 13:50:00,38.83,38.87,38.75,38.86,75613.0,38.4062,38.4458,38.3271,38.4359,75613.0
2022-08-03 13:55:00,38.87,38.89,38.79,38.87,47313.0,38.4458,38.4655,38.3666,38.4458,47313.0
2022-08-03 14:00:00,38.86,38.98,38.81,38.93,45088.0,38.4359,38.5546,38.3864,38.5051,45088.0
2022-08-03 14:05:00,38.93,38.95,38.75,38.82,82650.0,38.5051,38.5249,38.3271,38.3963,82650.0
2022-08-03 14:10:00,38.83,38.93,38.81,38.89,34683.0,38.4062,38.5051,38.3864,38.4655,34683.0
2022-08-03 14:15:00,38.9,38.94,38.83,38.92,40807.0,38.4754,38.515,38.4062,38.4952,40807.0
2022-08-03 14:20:00,38.92,38.92,38.88,38.91,29414.0,38.4952,38.4952,38.4557,38.4853,29414.0
2022-08-03 14:25:00,38.91,38.95,38.86,38.9,34823.0,38.4853,38.5249,38.4359,38.4754,34823.0
2022-08-03 14:30:00,38.89,38.9,38.74,38.79,36458.0,38.4655,38.4754,38.3172,38.3666,36458.0
2022-08-03 14:35:00,38.79,38.79,38.71,38.73,58869.0,38.3666,38.3666,38.2875,38.3073,58869.0
2022-08-03 14:40:00,38.72,38.73,38.6,38.63,54803.0,38.2974,38.3073,38.1787,38.2084,54803.0
2022-08-03 14:45:00,38.62,38.71,38.57,38.66,64768.0,38.1985,38.2875,38.149,38.2381,64768.0
2022-08-03 14:50:00,38.66,38.67,38.59,38.65,48140.0,38.2381,38.2479,38.1688,38.2282,48140.0
2022-08-03 14:55:00,38.63,38.64,38.51,38.53,87124.0,38.2084,38.2183,38.0897,38.1095,87124.0
2022-08-03 15:00:00,38.52,38.6,38.48,38.59,60077.0,38.0996,38.1787,38.06,38.1688,60077.0
2022-08-03 15:05:00,38.58,38.63,38.54,38.62,76162.0,38.1589,38.2084,38.1194,38.1985,76162.0
2022-08-03 15:10:00,38.61,38.67,38.57,38.66,94548.0,38.1886,38.2479,38.149,38.2381,94548.0
2022-08-03 15:15:00,38.66,38.78,38.66,38.73,102487.0,38.2381,38.3567,38.2381,38.3073,102487.0
2022-08-03 15:20:00,38.73,38.75,38.68,38.73,68687.0,38.3073,38.3271,38.2578,38.3073,68687.0
2022-08-03 15:25:00,38.73,38.86,38.72,38.84,63028.0,38.3073,38.4359,38.2974,38.4161,63028.0
2022-08-03 15:30:00,38.84,38.94,38.84,38.94,85865.0,38.4161,38.515,38.4161,38.515,85865.0
2022-08-03 15:35:00,38.95,38.99,38.93,38.96,107164.0,38.5249,38.5645,38.5051,38.5348,107164.0
2022-08-03 15:40:00,38.96,39.04,38.96,39.04,106222.0,38.5348,38.6139,38.5348,38.6139,106222.0
2022-08-03 15:45:00,39.04,39.04,38.94,39.0,153481.0,38.6139,38.6139,38.515,38.5743,153481.0
2022-08-03 15:50:00,38.98,39.09,38.95,39.02,316495.0,38.5546,38.6634,38.5249,38.5941,316495.0
2022-08-03 15:55:00,39.03,39.03,38.83,38.84,655566.0,38.604,38.604,38.4062,38.4161,655566.0
2022-08-04 09:30:00,39.12,39.45,38.65,38.66,250132.0,38.693,39.0194,38.2282,38.2381,250132.0
2022-08-04 09:35:00,38.69,39.23,38.65,38.69,150962.0,38.2677,38.8018,38.2282,38.2677,150962.0
2022-08-04 09:40:00,38.65,39.35,38.63,39.23,241622.0,38.2282,38.9205,38.2084,38.8018,241622.0
2022-08-04 09:45:00,39.2,39.25,38.84,38.85,138147.0,38.7722,38.8216,38.4161,38.426,138147.0
2022-08-04 09:50:00,38.86,39.14,38.75,38.82,93675.0,38.4359,38.7128,38.3271,38.3963,93675.0
2022-08-04 09:55:00,38.86,39.24,38.71,39.06,91453.0,38.4359,38.8117,38.2875,38.6337,91453.0
2022-08-04 10:00:00,39.06,39.31,39.06,39.22,109493.0,38.6337,38.881,38.6337,38.7919,109493.0
2022-08-04 10:05:00,39.23,39.32,39.04,39.22,109496.0,38.8018,38.8909,38.6139,38.7919,109496.0
2022-08-04 10:10:00,39.24,39.24,39.04,39.09,93301.0,38.8117,38.8117,38.6139,38.6634,93301.0
2022-08-04 10:15:00,39.09,39.25,38.88,39.02,116054.0,38.6634,38.8216,38.4557,38.5941,116054.0
2022-08-04 10:20:00,39.01,39.02,38.81,38.93,116497.0,38.5842,38.5941,38.3864,38.5051,116497.0
2022-08-04 10:25:00,38.93,38.99,38.79,38.86,147842.0,38.5051,38.5645,38.3666,38.4359,147842.0
2022-08-04 10:30:00,38.84,38.97,38.74,38.75,112481.0,38.4161,38.5447,38.3172,38.3271,112481.0
2022-08-04 10:35:00,38.74,38.74,38.09,38.27,246860.0,38.3172,38.3172,37.6743,37.8523,246860.0
2022-08-04 10:40:00,38.28,38.47,38.15,38.35,66389.0,37.8622,38.0501,37.7336,37.9314,66389.0
2022-08-04 10:45:00,38.35,38.53,38.3,38.44,61649.0,37.9314,38.1095,37.882,38.0205,61649.0
2022-08-04 10:50:00,38.44,38.59,38.42,38.55,72744.0,38.0205,38.1688,38.0007,38.1293,72744.0
2022-08-04 10:55:00,38.57,38.93,38.57,38.76,91731.0,38.149,38.5051,38.149,38.337,91731.0
2022-08-04 11:00:00,38.77,38.95,38.69,38.83,96646.0,38.3469,38.5249,38.2677,38.4062,96646.0
2022-08-04 11:05:00,38.83,38.9,38.76,38.88,28169.0,38.4062,38.4754,38.337,38.4557,28169.0
2022-08-04 11:10:00,38.87,38.99,38.87,38.92,27736.0,38.4458,38.5645,38.4458,38.4952,27736.0
2022-08-04 11:15:00,38.92,38.96,38.76,38.9,51063.0,38.4952,38.5348,38.337,38.4754,51063.0
2022-08-04 11:20:00,38.92,39.23,38.92,39.12,130581.0,38.4952,38.8018,38.4952,38.693,130581.0
2022-08-04 11:25:00,39.09,39.23,39.08,39.16,45658.0,38.6634,38.8018,38.6535,38.7326,45658.0
2022-08-04 11:30:00,39.17,39.23,39.05,39.06,71147.0,38.7425,38.8018,38.6238,38.6337,71147.0
2022-08-04 11:35:00,39.07,39.16,38.96,38.99,71109.0,38.6436,38.7326,38.5348,38.5645,71109.0
2022-08-04 11:40:00,39.01,39.26,38.98,39.26,44172.0,38.5842,38.8315,38.5546,38.8315,44172.0
2022-08-04 11:45:00,39.25,39.31,39.19,39.21,66411.0,38.8216,38.881,38.7623,38.7821,66411.0
2022-08-04 11:50:00,39.21,39.48,39.19,39.48,69489.0,38.7821,39.0491,38.7623,39.0491,69489.0
2022-08-04 11:55:00,39.48,39.49,39.39,39.39,37133.0,39.0491,39.059,38.9601,38.9601,37133.0
2022-08-04 12:00:00,39.39,39.49,39.34,39.37,44467.0,38.9601,39.059,38.9106,38.9403,44467.0
2022-08-04 12:05:00,39.37,39.52,39.37,39.52,44586.0,38.9403,39.0887,38.9403,39.0887,44586.0
2022-08-04 12:10:00,39.52,39.63,39.49,39.54,63991.0,39.0887,39.1975,39.059,39.1085,63991.0
2022-08-04 12:15:00,39.52,39.57,39.47,39.54,40249.0,39.0887,39.1381,39.0392,39.1085,40249.0
2022-08-04 12:20:00,39.52,39.57,39.47,39.54,60168.0,39.0887,39.1381,39.0392,39.1085,60168.0
2022-08-04 12:25:00,39.51,39.67,39.51,39.62,39107.0,39.0788,39.237,39.0788,39.1876,39107.0
2022-08-04 12:30:00,39.6,39.6,39.47,39.52,46230.0,39.1678,39.1678,39.0392,39.0887,46230.0
2022-08-04 12:35:00,39.52,39.56,39.47,39.48,28731.0,39.0887,39.1282,39.0392,39.0491,28731.0
2022-08-04 12:40:00,39.47,39.5,39.26,39.34,27106.0,39.0392,39.0689,38.8315,38.9106,27106.0
2022-08-04 12:45:00,39.34,39.35,39.11,39.18,44690.0,38.9106,38.9205,38.6831,38.7524,44690.0
2022-08-04 12:50:00,39.17,39.26,39.15,39.24,38406.0,38.7425,38.8315,38.7227,38.8117,38406.0
2022-08-04 12:55:00,39.23,39.33,39.23,39.33,46267.0,38.8018,38.9007,38.8018,38.9007,46267.0
2022-08-04 13:00:00,39.33,39.45,39.32,39.39,35226.0,38.9007,39.0194,38.8909,38.9601,35226.0
2022-08-04 13:05:00,39.4,39.49,39.36,39.49,19739.0,38.97,39.059,38.9304,39.059,19739.0
2022-08-04 13:10:00,39.47,39.62,39.43,39.56,55846.0,39.0392,39.1876,38.9997,39.1282,55846.0
2022-08-04 13:15:00,39.56,39.76,39.51,39.64,149431.0,39.1282,39.3261,39.0788,39.2074,149431.0
2022-08-04 13:20:00,39.64,39.65,39.49,39.58,36088.0,39.2074,39.2173,39.059,39.148,36088.0
2022-08-04 13:25:00,39.57,39.7,39.56,39.7,29697.0,39.1381,39.2667,39.1282,39.2667,29697.0
2022-08-04 13:30:00,39.69,39.69,39.56,39.68,27794.0,39.2568,39.2568,39.1282,39.2469,27794.0
2022-08-04 13:35:00,39.66,39.68,39.61,39.68,40956.0,39.2271,39.2469,39.1777,39.2469,40956.0
2022-08-04 13:40:00,39.67,39.71,39.6,39.62,42375.0,39.237,39.2766,39.1678,39.1876,42375.0
2022-08-04 13:45:00,39.62,39.65,39.53,39.65,23383.0,39.1876,39.2173,39.0986,39.2173,23383.0
2022-08-04 13:50:00,39.66,39.69,39.62,39.67,23677.0,39.2271,39.2568,39.1876,39.237,23677.0
2022-08-04 13:55:00,39.67,39.71,39.62,39.7,18276.0,39.237,39.2766,39.1876,39.2667,18276.0
2022-08-04 14:00:00,39.7,39.75,39.67,39.7,24292.0,39.2667,39.3162,39.237,39.2667,24292.0
2022-08-04 14:05:00,39.69,39.71,39.57,39.57,58339.0,39.2568,39.2766,39.1381,39.1381,58339.0
2022-08-04 14:10:00,39.56,39.61,39.51,39.55,26607.0,39.1282,39.1777,39.0788,39.1183,26607.0
2022-08-04 14:15:00,39.55,39.6,39.41,39.47,57362.0,39.1183,39.1678,38.9799,39.0392,57362.0
2022-08-04 14:20:00,39.47,39.49,39.41,39.41,25614.0,39.0392,39.059,38.9799,38.9799,25614.0
2022-08-04 14:25:00,39.41,39.57,39.41,39.54,46912.0,38.9799,39.1381,38.9799,39.1085,46912.0
2022-08-04 14:30:00,39.53,39.58,39.48,39.52,25894.0,39.0986,39.148,39.0491,39.0887,25894.0
2022-08-04 14:35:00,39.52,39.52,39.43,39.51,31649.0,39.0887,39.0887,38.9997,39.0788,31649.0
2022-08-04 14:40:00,39.49,39.51,39.35,39.44,43646.0,39.059,39.0788,38.9205,39.0095,43646.0
2022-08-04 14:45:00,39.43,39.46,39.37,39.41,25244.0,38.9997,39.0293,38.9403,38.9799,25244.0
2022-08-04 14:50:00,39.41,39.53,39.41,39.48,33127.0,38.9799,39.0986,38.9799,39.0491,33127.0
2022-08-04 14:55:00,39.47,39.58,39.46,39.51,41323.0,39.0392,39.148,39.0293,39.0788,41323.0
2022-08-04 15:00:00,39.5,39.54,39.46,39.52,26029.0,39.0689,39.1085,39.0293,39.0887,26029.0
2022-08-04 15:05:00,39.51,39.54,39.46,39.54,19634.0,39.0788,39.1085,39.0293,39.1085,19634.0
2022-08-04 15:10:00,39.54,39.64,39.52,39.63,58853.0,39.1085,39.2074,39.0887,39.1975,58853.0
2022-08-04 15:15:00,39.63,39.69,39.61,39.67,41289.0,39.1975,39.2568,39.1777,39.237,41289.0
2022-08-04 15:20:00,39.65,39.66,39.57,39.59,38192.0,39.2173,39.2271,39.1381,39.1579,38192.0
2022-08-04 15:25:00,39.59,39.63,39.53,39.6,46849.0,39.1579,39.1975,39.0986,39.1678,46849.0
2022-08-04 15:30:00,39.6,39.65,39.58,39.59,83425.0,39.1678,39.2173,39.148,39.1579,83425.0
2022-08-04 15:35:00,39.59,39.63,39.47,39.48,86849.0,39.1579,39.1975,39.0392,39.0491,86849.0
2022-08-04 15:40:00,39.47,39.5,39.44,39.46,67129.0,39.0392,39.0689,39.0095,39.0293,67129.0
2022-08-04 15:45:00,39.45,39.5,39.4,39.48,95821.0,39.0194,39.0689,38.97,39.0491,95821.0
2022-08-04 15:50:00,39.46,39.61,39.44,39.6,132678.0,39.0293,39.1777,39.0095,39.1678,132678.0
2022-08-04 15:55:00,39.59,39.6,39.42,39.47,314075.0,39.1579,39.1678,38.9898,39.0392,314075.0
2022-08-05 09:30:00,38.76,39.11,38.36,38.99,174600.0,38.337,38.6831,37.9413,38.5645,174600.0
2022-08-05 09:35:00,39.03,39.38,38.89,39.13,80358.0,38.604,38.9502,38.4655,38.7029,80358.0
2022-08-05 09:40:00,39.12,39.21,38.88,39.01,88352.0,38.693,38.7821,38.4557,38.5842,88352.0
2022-08-05 09:45:00,39.04,39.07,38.78,39.0,71776.0,38.6139,38.6436,38.3567,38.5743,71776.0
2022-08-05 09:50:00,39.0,39.42,39.0,39.32,60574.0,38.5743,38.9898,38.5743,38.8909,60574.0
2022-08-05 09:55:00,39.33,39.75,39.32,39.75,72915.0,38.9007,39.3162,38.8909,39.3162,72915.0
2022-08-05 10:00:00,39.73,39.82,39.54,39.73,90196.0,39.2964,39.3854,39.1085,39.2964,90196.0
2022-08-05 10:05:00,39.71,40.22,39.65,40.22,122653.0,39.2766,39.781,39.2173,39.781,122653.0
2022-08-05 10:10:00,40.22,40.41,40.14,40.37,143786.0,39.781,39.969,39.7019,39.9294,143786.0
2022-08-05 10:15:00,40.37,40.66,40.36,40.6,120131.0,39.9294,40.2162,39.9195,40.1569,120131.0
2022-08-05 10:20:00,40.61,40.84,40.59,40.81,86115.0,40.1668,40.3943,40.147,40.3646,86115.0
2022-08-05 10:25:00,40.81,40.97,40.56,40.65,95403.0,40.3646,40.5228,40.1173,40.2063,95403.0
2022-08-05 10:30:00,40.65,40.73,40.35,40.52,91852.0,40.2063,40.2855,39.9096,40.0778,91852.0
2022-08-05 10:35:00,40.53,40.67,40.5,40.55,56744.0,40.0876,40.2261,40.058,40.1074,56744.0
2022-08-05 10:40:00,40.57,40.57,40.32,40.37,55131.0,40.1272,40.1272,39.8799,39.9294,55131.0
2022-08-05 10:45:00,40.36,40.55,40.35,40.53,56316.0,39.9195,40.1074,39.9096,40.0876,56316.0
2022-08-05 10:50:00,40.5,40.5,40.24,40.37,67799.0,40.058,40.058,39.8008,39.9294,67799.0
2022-08-05 10:55:00,40.36,40.39,40.09,40.1,56100.0,39.9195,39.9492,39.6525,39.6623,56100.0
2022-08-05 11:00:00,40.11,40.11,39.71,39.75,105590.0,39.6722,39.6722,39.2766,39.3162,105590.0
2022-08-05 11:05:00,39.75,39.82,39.66,39.81,60968.0,39.3162,39.3854,39.2271,39.3755,60968.0
2022-08-05 11:10:00,39.82,39.91,39.55,39.58,117666.0,39.3854,39.4744,39.1183,39.148,117666.0
2022-08-05 11:15:00,39.59,39.84,39.59,39.8,59291.0,39.1579,39.4052,39.1579,39.3656,59291.0
2022-08-05 11:20:00,39.8,39.8,39.47,39.5,72974.0,39.3656,39.3656,39.0392,39.0689,72974.0
2022-08-05 11:25:00,39.48,39.63,39.45,39.45,69930.0,39.0491,39.1975,39.0194,39.0194,69930.0
2022-08-05 11:30:00,39.46,39.78,39.42,39.78,53911.0,39.0293,39.3458,38.9898,39.3458,53911.0
2022-08-05 11:35:00,39.76,39.9,39.72,39.76,52473.0,39.3261,39.4645,39.2865,39.3261,52473.0
2022-08-05 11:40:00,39.74,39.75,39.61,39.64,36201.0,39.3063,39.3162,39.1777,39.2074,36201.0
2022-08-05 11:45:00,39.63,39.63,39.48,39.6,64383.0,39.1975,39.1975,39.0491,39.1678,64383.0
2022-08-05 11:50:00,39.6,39.82,39.56,39.68,57159.0,39.1678,39.3854,39.1282,39.2469,57159.0
2022-08-05 11:55:00,39.67,39.74,39.61,39.7,37850.0,39.237,39.3063,39.1777,39.2667,37850.0
2022-08-05 12:00:00,39.7,39.96,39.69,39.93,53759.0,39.2667,39.5239,39.2568,39.4942,53759.0
2022-08-05 12:05:00,39.93,40.0,39.84,39.89,106411.0,39.4942,39.5634,39.4052,39.4546,106411.0
2022-08-05 12:10:00,39.88,40.06,39.87,39.92,71921.0,39.4447,39.6228,39.4349,39.4843,71921.0
2022-08-05 12:15:00,39.92,40.03,39.92,39.99,36621.0,39.4843,39.5931,39.4843,39.5535,36621.0
2022-08-05 12:20:00,39.99,40.11,39.94,39.99,68466.0,39.5535,39.6722,39.5041,39.5535,68466.0
2022-08-05 12:25:00,40.0,40.16,39.96,40.16,49734.0,39.5634,39.7217,39.5239,39.7217,49734.0
2022-08-05 12:30:00,40.15,40.15,39.97,40.08,54117.0,39.7118,39.7118,39.5338,39.6426,54117.0
2022-08-05 12:35:00,40.08,40.15,40.04,40.08,34201.0,39.6426,39.7118,39.603,39.6426,34201.0
2022-08-05 12:40:00,40.07,40.12,39.96,40.03,59069.0,39.6327,39.6821,39.5239,39.5931,59069.0
2022-08-05 12:45:00,40.02,40.3,40.02,40.27,73618.0,39.5832,39.8602,39.5832,39.8305,73618.0
2022-08-05 12:50:00,40.27,40.33,40.17,40.33,45872.0,39.8305,39.8898,39.7316,39.8898,45872.0
2022-08-05 12:55:00,40.33,40.34,40.27,40.32,17200.0,39.8898,39.8997,39.8305,39.8799,17200.0
2022-08-05 13:00:00,40.32,40.36,40.23,40.34,44196.0,39.8799,39.9195,39.7909,39.8997,44196.0
2022-08-05 13:05:00,40.34,40.37,40.29,40.32,28408.0,39.8997,39.9294,39.8503,39.8799,28408.0
2022-08-05 13:10:00,40.33,40.42,40.29,40.32,41586.0,39.8898,39.9788,39.8503,39.8799,41586.0
2022-08-05 13:15:00,40.32,40.35,40.19,40.2,31804.0,39.8799,39.9096,39.7514,39.7613,31804.0
2022-08-05 13:20:00,40.2,40.21,40.1,40.15,50479.0,39.7613,39.7711,39.6623,39.7118,50479.0
2022-08-05 13:25:00,40.16,40.21,40.05,40.05,38280.0,39.7217,39.7711,39.6129,39.6129,38280.0
2022-08-05 13:30:00,40.06,40.1,40.04,40.07,80432.0,39.6228,39.6623,39.603,39.6327,80432.0
2022-08-05 13:35:00,40.07,40.11,39.98,40.03,43739.0,39.6327,39.6722,39.5437,39.5931,43739.0
2022-08-05 13:40:00,40.04,40.05,39.91,39.94,41064.0,39.603,39.6129,39.4744,39.5041,41064.0
2022-08-05 13:45:00,39.95,39.95,39.8,39.84,55014.0,39.514,39.514,39.3656,39.4052,55014.0
2022-08-05 13:50:00,39.83,39.87,39.71,39.83,54855.0,39.3953,39.4349,39.2766,39.3953,54855.0
2022-08-05 13:55:00,39.83,39.87,39.75,39.86,18686.0,39.3953,39.4349,39.3162,39.425,18686.0
2022-08-05 14:00:00,39.84,39.91,39.78,39.9,18602.0,39.4052,39.4744,39.3458,39.4645,18602.0
2022-08-05 14:05:00,39.89,39.96,39.82,39.82,27219.0,39.4546,39.5239,39.3854,39.3854,27219.0
2022-08-05 14:10:00,39.82,39.84,39.73,39.75,21150.0,39.3854,39.4052,39.2964,39.3162,21150.0
2022-08-05 14:15:00,39.75,39.85,39.74,39.84,26406.0,39.3162,39.4151,39.3063,39.4052,26406.0
2022-08-05 14:20:00,39.83,39.86,39.77,39.82,31626.0,39.3953,39.425,39.3359,39.3854,31626.0
2022-08-05 14:25:00,39.82,39.84,39.54,39.55,53540.0,39.3854,39.4052,39.1085,39.1183,53540.0
2022-08-05 14:30:00,39.53,39.72,39.51,39.71,77450.0,39.0986,39.2865,39.0788,39.2766,77450.0
2022-08-05 14:35:00,39.69,39.75,39.64,39.66,37905.0,39.2568,39.3162,39.2074,39.2271,37905.0
2022-08-05 14:40:00,39.66,39.7,39.58,39.69,47040.0,39.2271,39.2667,39.148,39.2568,47040.0
2022-08-05 14:45:00,39.68,39.82,39.63,39.76,49489.0,39.2469,39.3854,39.1975,39.3261,49489.0
2022-08-05 14:50:00,39.75,39.81,39.7,39.81,32786.0,39.3162,39.3755,39.2667,39.3755,32786.0
2022-08-05 14:55:00,39.81,39.83,39.69,39.83,49445.0,39.3755,39.3953,39.2568,39.3953,49445.0
2022-08-05 15:00:00,39.82,39.82,39.71,39.73,34470.0,39.3854,39.3854,39.2766,39.2964,34470.0
2022-08-05 15:05:00,39.74,39.76,39.68,39.76,34179.0,39.3063,39.3261,39.2469,39.3261,34179.0
2022-08-05 15:10:00,39.76,39.83,39.72,39.77,50538.0,39.3261,39.3953,39.2865,39.3359,50538.0
2022-08-05 15:15:00,39.77,39.81,39.69,39.7,38976.0,39.3359,39.3755,39.2568,39.2667,38976.0
2022-08-05 15:20:00,39.71,39.71,39.55,39.59,40581.0,39.2766,39.2766,39.1183,39.1579,40581.0
2022-08-05 15:25:00,39.59,39.65,39.57,39.65,33352.0,39.1579,39.2173,39.1381,39.2173,33352.0
2022-08-05 15:30:00,39.64,39.67,39.61,39.61,70320.0,39.2074,39.237,39.1777,39.1777,70320.0
2022-08-05 15:35:00,39.62,39.64,39.57,39.59,42794.0,39.1876,39.2074,39.1381,39.1579,42794.0
2022-08-05 15:40:00,39.6,39.7,39.6,39.69,44679.0,39.1678,39.2667,39.1678,39.2568,44679.0
2022-08-05 15:45:00,39.69,39.77,39.67,39.74,74116.0,39.2568,39.3359,39.237,39.3063,74116.0
2022-08-05 15:50:00,39.74,39.77,39.64,39.75,137680.0,39.3063,39.3359,39.2074,39.3162,137680.0
2022-08-05 15:55:00,39.75,39.79,39.66,39.68,256419.0,39.3162,39.3557,39.2271,39.2469,256419.0
2022-08-08 09:30:00,40.45,41.1,40.43,41.09,182797.0,40.0085,40.6514,39.9887,40.6415,182797.0
2022-08-08 09:35:00,41.08,41.2,40.75,41.07,129190.0,40.6316,40.7503,40.3052,40.6218,129190.0
2022-08-08 09:40:00,41.12,41.17,40.84,41.0,117054.0,40.6712,40.7207,40.3943,40.5525,117054.0
2022-08-08 09:45:00,41.02,41.2,40.94,41.06,83067.0,40.5723,40.7503,40.4932,40.6119,83067.0
2022-08-08 09:50:00,41.07,41.11,40.85,41.0,65914.0,40.6218,40.6613,40.4042,40.5525,65914.0
2022-08-08 09:55:00,41.04,41.09,40.96,40.98,44355.0,40.5921,40.6415,40.513,40.5327,44355.0
2022-08-08 10:00:00,41.0,41.15,40.84,41.0,245065.0,40.5525,40.7009,40.3943,40.5525,245065.0
2022-08-08 10:05:00,40.99,41.44,40.95,41.41,108065.0,40.5426,40.9877,40.5031,40.958,108065.0
2022-08-08 10:10:00,41.43,41.55,41.32,41.55,65948.0,40.9778,41.0965,40.869,41.0965,65948.0
2022-08-08 10:15:00,41.55,41.88,41.52,41.84,66476.0,41.0965,41.4229,41.0668,41.3834,66476.0
2022-08-08 10:20:00,41.83,41.95,41.79,41.84,114561.0,41.3735,41.4922,41.3339,41.3834,114561.0
2022-08-08 10:25:00,41.83,41.87,41.66,41.77,76759.0,41.3735,41.413,41.2053,41.3141,76759.0
2022-08-08 10:30:00,41.78,41.99,41.75,41.96,106096.0,41.324,41.5317,41.2943,41.502,106096.0
2022-08-08 10:35:00,41.95,42.05,41.89,41.95,96532.0,41.4922,41.5911,41.4328,41.4922,96532.0
2022-08-08 10:40:00,41.97,42.23,41.92,42.22,72767.0,41.5119,41.7691,41.4625,41.7592,72767.0
2022-08-08 10:45:00,42.22,42.25,41.93,41.97,80682.0,41.7592,41.7889,41.4724,41.5119,80682.0
2022-08-08 10:50:00,41.97,42.15,41.96,42.02,69238.0,41.5119,41.69,41.502,41.5614,69238.0
2022-08-08 10:55:00,42.0,42.02,41.77,41.79,70254.0,41.5416,41.5614,41.3141,41.3339,70254.0
2022-08-08 11:00:00,41.79,41.88,41.68,41.84,73766.0,41.3339,41.4229,41.2251,41.3834,73766.0
2022-08-08 11:05:00,41.83,41.88,41.75,41.8,44526.0,41.3735,41.4229,41.2943,41.3438,44526.0
2022-08-08 11:10:00,41.79,41.89,41.75,41.78,66802.0,41.3339,41.4328,41.2943,41.324,66802.0
2022-08-08 11:15:00,41.76,41.78,41.47,41.57,76042.0,41.3042,41.324,41.0174,41.1163,76042.0
2022-08-08 11:20:00,41.58,41.74,41.45,41.47,51358.0,41.1262,41.2844,40.9976,41.0174,51358.0
2022-08-08 11:25:00,41.47,41.47,41.24,41.28,60044.0,41.0174,41.0174,40.7899,40.8295,60044.0
2022-08-08 11:30:00,41.27,41.3,41.02,41.04,71525.0,40.8196,40.8492,40.5723,40.5921,71525.0
2022-08-08 11:35:00,41.03,41.12,40.72,40.73,90144.0,40.5822,40.6712,40.2756,40.2855,90144.0
2022-08-08 11:40:00,40.73,40.85,40.57,40.67,66381.0,40.2855,40.4042,40.1272,40.2261,66381.0
2022-08-08 11:45:00,40.66,40.68,40.47,40.67,103199.0,40.2162,40.236,40.0283,40.2261,103199.0
2022-08-08 11:50:00,40.69,41.03,40.67,41.02,102355.0,40.2459,40.5822,40.2261,40.5723,102355.0
2022-08-08 11:55:00,41.02,41.1,40.94,41.03,75285.0,40.5723,40.6514,40.4932,40.5822,75285.0
2022-08-08 12:00:00,41.02,41.15,41.0,41.14,60864.0,40.5723,40.7009,40.5525,40.691,60864.0
2022-08-08 12:05:00,41.12,41.26,40.83,40.9,90479.0,40.6712,40.8097,40.3844,40.4536,90479.0
2022-08-08 12:10:00,40.95,41.0,40.66,40.67,74109.0,40.5031,40.5525,40.2162,40.2261,74109.0
2022-08-08 12:15:00,40.68,40.71,40.3,40.4,112441.0,40.236,40.2657,39.8602,39.9591,112441.0
2022-08-08 12:20:00,40.4,40.54,40.32,40.48,103003.0,39.9591,40.0975,39.8799,40.0382,103003.0
2022-08-08 12:25:00,40.48,40.48,40.1,40.19,98304.0,40.0382,40.0382,39.6623,39.7514,98304.0
2022-08-08 12:30:00,40.17,40.27,40.09,40.2,88750.0,39.7316,39.8305,39.6525,39.7613,88750.0
2022-08-08 12:35:00,40.19,40.22,39.98,40.08,96799.0,39.7514,39.781,39.5437,39.6426,96799.0
2022-08-08 12:40:00,40.08,40.26,40.06,40.23,36315.0,39.6426,39.8206,39.6228,39.7909,36315.0
2022-08-08 12:45:00,40.25,40.26,40.15,40.22,29920.0,39.8107,39.8206,39.7118,39.781,29920.0
2022-08-08 12:50:00,40.22,40.48,40.21,40.44,52201.0,39.781,40.0382,39.7711,39.9986,52201.0
2022-08-08 12:55:00,40.43,40.51,40.29,40.31,44874.0,39.9887,40.0679,39.8503,39.8701,44874.0
2022-08-08 13:00:00,40.32,40.36,40.18,40.2,38946.0,39.8799,39.9195,39.7415,39.7613,38946.0
2022-08-08 13:05:00,40.2,40.41,40.19,40.39,58024.0,39.7613,39.969,39.7514,39.9492,58024.0
2022-08-08 13:10:00,40.37,40.62,40.36,40.56,43116.0,39.9294,40.1767,39.9195,40.1173,43116.0
2022-08-08 13:15:00,40.56,40.6,40.51,40.54,22166.0,40.1173,40.1569,40.0679,40.0975,22166.0
2022-08-08 13:20:00,40.54,40.54,40.33,40.47,44377.0,40.0975,40.0975,39.8898,40.0283,44377.0
2022-08-08 13:25:00,40.47,40.47,40.34,40.34,22114.0,40.0283,40.0283,39.8997,39.8997,22114.0
2022-08-08 13:30:00,40.37,40.51,40.34,40.46,23386.0,39.9294,40.0679,39.8997,40.0184,23386.0
2022-08-08 13:35:00,40.46,40.49,40.36,40.41,15981.0,40.0184,40.0481,39.9195,39.969,15981.0
2022-08-08 13:40:00,40.4,40.48,40.3,40.45,21184.0,39.9591,40.0382,39.8602,40.0085,21184.0
2022-08-08 13:45:00,40.46,40.57,40.43,40.54,16513.0,40.0184,40.1272,39.9887,40.0975,16513.0
2022-08-08 13:50:00,40.53,40.6,40.47,40.58,19595.0,40.0876,40.1569,40.0283,40.1371,19595.0
2022-08-08 13:55:00,40.59,40.63,40.58,40.62,26195.0,40.147,40.1866,40.1371,40.1767,26195.0
2022-08-08 14:00:00,40.63,40.68,40.4,40.4,37808.0,40.1866,40.236,39.9591,39.9591,37808.0
2022-08-08 14:05:00,40.41,40.6,40.26,40.58,62642.0,39.969,40.1569,39.8206,40.1371,62642.0
2022-08-08 14:10:00,40.56,40.57,40.44,40.46,16429.0,40.1173,40.1272,39.9986,40.0184,16429.0
2022-08-08 14:15:00,40.47,40.54,40.36,40.54,26961.0,40.0283,40.0975,39.9195,40.0975,26961.0
2022-08-08 14:20:00,40.53,40.59,40.48,40.59,20672.0,40.0876,40.147,40.0382,40.147,20672.0
2022-08-08 14:25:00,40.58,40.59,40.43,40.46,12683.0,40.1371,40.147,39.9887,40.0184,12683.0
2022-08-08 14:30:00,40.47,40.52,40.39,40.49,13979.0,40.0283,40.0778,39.9492,40.0481,13979.0
2022-08-08 14:35:00,40.47,40.47,40.28,40.36,46914.0,40.0283,40.0283,39.8404,39.9195,46914.0
2022-08-08 14:40:00,40.36,40.45,40.36,40.42,23514.0,39.9195,40.0085,39.9195,39.9788,23514.0
2022-08-08 14:45:00,40.42,40.49,40.34,40.46,21190.0,39.9788,40.0481,39.8997,40.0184,21190.0
2022-08-08 14:50:00,40.47,40.47,40.26,40.3,34435.0,40.0283,40.0283,39.8206,39.8602,34435.0
2022-08-08 14:55:00,40.3,40.44,40.29,40.39,40984.0,39.8602,39.9986,39.8503,39.9492,40984.0
2022-08-08 15:00:00,40.38,40.43,40.3,40.36,22671.0,39.9393,39.9887,39.8602,39.9195,22671.0
2022-08-08 15:05:00,40.35,40.4,40.29,40.33,18632.0,39.9096,39.9591,39.8503,39.8898,18632.0
2022-08-08 15:10:00,40.31,40.35,40.25,40.32,32477.0,39.8701,39.9096,39.8107,39.8799,32477.0
2022-08-08 15:15:00,40.31,40.31,40.09,40.17,71595.0,39.8701,39.8701,39.6525,39.7316,71595.0
2022-08-08 15:20:00,40.17,40.34,40.13,40.33,77074.0,39.7316,39.8997,39.692,39.8898,77074.0
2022-08-08 15:25:00,40.34,40.47,40.32,40.42,39119.0,39.8997,40.0283,39.8799,39.9788,39119.0
2022-08-08 15:30:00,40.42,40.42,40.32,40.39,37435.0,39.9788,39.9788,39.8799,39.9492,37435.0
2022-08-08 15:35:00,40.39,40.43,40.33,40.43,28582.0,39.9492,39.9887,39.8898,39.9887,28582.0
2022-08-08 15:40:00,40.43,40.49,40.4,40.47,41601.0,39.9887,40.0481,39.9591,40.0283,41601.0
2022-08-08 15:45:00,40.47,40.47,40.27,40.28,79713.0,40.0283,40.0283,39.8305,39.8404,79713.0
2022-08-08 15:50:00,40.27,40.29,40.15,40.25,130434.0,39.8305,39.8503,39.7118,39.8107,130434.0
2022-08-08 15:55:00,40.25,40.27,40.2,40.23,322063.0,39.8107,39.8305,39.7613,39.7909,322063.0
2022-08-09 09:30:00,38.92,39.07,38.29,38.57,296575.0,38.4952,38.6436,37.8721,38.149,296575.0
2022-08-09 09:35:00,38.57,39.4,38.56,39.32,130154.0,38.149,38.97,38.1391,38.8909,130154.0
2022-08-09 09:40:00,39.34,39.37,39.0,39.13,68495.0,38.9106,38.9403,38.5743,38.7029,68495.0
2022-08-09 09:45:00,39.17,39.22,38.59,38.69,112132.0,38.7425,38.7919,38.1688,38.2677,112132.0
2022-08-09 09:50:00,38.66,38.84,38.5,38.5,94737.0,38.2381,38.4161,38.0798,38.0798,94737.0
2022-08-09 09:55:00,38.5,38.54,38.35,38.48,126508.0,38.0798,38.1194,37.9314,38.06,126508.0
2022-08-09 10:00:00,38.47,38.48,38.01,38.06,137680.0,38.0501,38.06,37.5952,37.6446,137680.0
2022-08-09 10:05:00,38.05,38.18,37.92,37.92,129325.0,37.6347,37.7633,37.5061,37.5061,129325.0
2022-08-09 10:10:00,37.92,38.24,37.85,38.13,114552.0,37.5061,37.8226,37.4369,37.7138,114552.0
2022-08-09 10:15:00,38.13,38.36,38.02,38.22,86931.0,37.7138,37.9413,37.605,37.8029,86931.0
2022-08-09 10:20:00,38.21,38.32,38.06,38.08,84253.0,37.793,37.9018,37.6446,37.6644,84253.0
2022-08-09 10:25:00,38.09,38.25,38.03,38.16,64593.0,37.6743,37.8325,37.6149,37.7435,64593.0
2022-08-09 10:30:00,38.14,38.24,38.07,38.21,42206.0,37.7237,37.8226,37.6545,37.793,42206.0
2022-08-09 10:35:00,38.21,38.21,37.73,37.77,138830.0,37.793,37.793,37.3182,37.3578,138830.0
2022-08-09 10:40:00,37.76,37.8,37.61,37.69,85818.0,37.3479,37.3874,37.1995,37.2786,85818.0
2022-08-09 10:45:00,37.69,37.73,37.57,37.69,53235.0,37.2786,37.3182,37.16,37.2786,53235.0
2022-08-09 10:50:00,37.71,37.74,37.53,37.67,67045.0,37.2984,37.3281,37.1204,37.2589,67045.0
2022-08-09 10:55:00,37.68,37.76,37.65,37.76,71046.0,37.2688,37.3479,37.2391,37.3479,71046.0
2022-08-09 11:00:00,37.76,37.79,37.47,37.49,94985.0,37.3479,37.3776,37.061,37.0808,94985.0
2022-08-09 11:05:00,37.5,37.57,37.45,37.47,77620.0,37.0907,37.16,37.0413,37.061,77620.0
2022-08-09 11:10:00,37.46,37.62,37.44,37.6,52056.0,37.0512,37.2094,37.0314,37.1896,52056.0
2022-08-09 11:15:00,37.6,37.88,37.57,37.87,66269.0,37.1896,37.4666,37.16,37.4567,66269.0
2022-08-09 11:20:00,37.87,37.89,37.74,37.81,61879.0,37.4567,37.4765,37.3281,37.3973,61879.0
2022-08-09 11:25:00,37.8,37.81,37.71,37.73,33132.0,37.3874,37.3973,37.2984,37.3182,33132.0
2022-08-09 11:30:00,37.72,37.75,37.57,37.62,42344.0,37.3083,37.338,37.16,37.2094,42344.0
2022-08-09 11:35:00,37.62,37.78,37.62,37.71,33933.0,37.2094,37.3677,37.2094,37.2984,33933.0
2022-08-09 11:40:00,37.7,37.83,37.68,37.76,25968.0,37.2885,37.4171,37.2688,37.3479,25968.0
2022-08-09 11:45:00,37.75,37.76,37.62,37.65,44542.0,37.338,37.3479,37.2094,37.2391,44542.0
2022-08-09 11:50:00,37.65,37.74,37.58,37.73,40276.0,37.2391,37.3281,37.1698,37.3182,40276.0
2022-08-09 11:55:00,37.72,37.72,37.57,37.63,48597.0,37.3083,37.3083,37.16,37.2193,48597.0
2022-08-09 12:00:00,37.64,37.66,37.38,37.46,55063.0,37.2292,37.249,36.972,37.0512,55063.0
2022-08-09 12:05:00,37.47,37.5,37.43,37.47,35164.0,37.061,37.0907,37.0215,37.061,35164.0
2022-08-09 12:10:00,37.45,37.49,37.4,37.41,29697.0,37.0413,37.0808,36.9918,37.0017,29697.0
2022-08-09 12:15:00,37.42,37.44,37.29,37.37,77288.0,37.0116,37.0314,36.883,36.9621,77288.0
2022-08-09 12:20:00,37.37,37.43,37.37,37.38,34016.0,36.9621,37.0215,36.9621,36.972,34016.0
2022-08-09 12:25:00,37.39,37.5,37.32,37.34,35395.0,36.9819,37.0907,36.9127,36.9325,35395.0
2022-08-09 12:30:00,37.33,37.44,37.33,37.41,30359.0,36.9226,37.0314,36.9226,37.0017,30359.0
2022-08-09 12:35:00,37.37,37.6,37.32,37.57,47050.0,36.9621,37.1896,36.9127,37.16,47050.0
2022-08-09 12:40:00,37.56,37.67,37.5,37.62,19384.0,37.1501,37.2589,37.0907,37.2094,19384.0
2022-08-09 12:45:00,37.63,37.74,37.53,37.71,63043.0,37.2193,37.3281,37.1204,37.2984,63043.0
2022-08-09 12:50:00,37.71,37.82,37.68,37.77,28599.0,37.2984,37.4072,37.2688,37.3578,28599.0
2022-08-09 12:55:00,37.78,37.8,37.66,37.71,25761.0,37.3677,37.3874,37.249,37.2984,25761.0
2022-08-09 13:00:00,37.71,37.76,37.68,37.69,17704.0,37.2984,37.3479,37.2688,37.2786,17704.0
2022-08-09 13:05:00,37.67,37.72,37.55,37.6,42473.0,37.2589,37.3083,37.1402,37.1896,42473.0
2022-08-09 13:10:00,37.59,37.74,37.52,37.71,27069.0,37.1797,37.3281,37.1105,37.2984,27069.0
2022-08-09 13:15:00,37.71,37.77,37.65,37.73,19428.0,37.2984,37.3578,37.2391,37.3182,19428.0
2022-08-09 13:20:00,37.74,37.85,37.74,37.8,19563.0,37.3281,37.4369,37.3281,37.3874,19563.0
2022-08-09 13:25:00,37.8,37.82,37.74,37.8,21411.0,37.3874,37.4072,37.3281,37.3874,21411.0
2022-08-09 13:30:00,37.81,37.81,37.76,37.78,11631.0,37.3973,37.3973,37.3479,37.3677,11631.0
2022-08-09 13:35:00,37.77,37.78,37.7,37.73,27761.0,37.3578,37.3677,37.2885,37.3182,27761.0
2022-08-09 13:40:00,37.72,37.79,37.65,37.77,15275.0,37.3083,37.3776,37.2391,37.3578,15275.0
2022-08-09 13:45:00,37.76,37.82,37.71,37.82,16118.0,37.3479,37.4072,37.2984,37.4072,16118.0
2022-08-09 13:50:00,37.82,37.87,37.81,37.85,7613.0,37.4072,37.4567,37.3973,37.4369,7613.0
2022-08-09 13:55:00,37.85,37.97,37.85,37.92,35261.0,37.4369,37.5556,37.4369,37.5061,35261.0
2022-08-09 14:00:00,37.91,38.03,37.91,37.94,21689.0,37.4962,37.6149,37.4962,37.5259,21689.0
2022-08-09 14:05:00,37.94,37.96,37.87,37.93,21659.0,37.5259,37.5457,37.4567,37.516,21659.0
2022-08-09 14:10:00,37.91,37.92,37.86,37.88,24230.0,37.4962,37.5061,37.4468,37.4666,24230.0
2022-08-09 14:15:00,37.88,37.88,37.75,37.78,45336.0,37.4666,37.4666,37.338,37.3677,45336.0
2022-08-09 14:20:00,37.78,37.81,37.71,37.75,25830.0,37.3677,37.3973,37.2984,37.338,25830.0
2022-08-09 14:25:00,37.75,37.78,37.71,37.75,24672.0,37.338,37.3677,37.2984,37.338,24672.0
2022-08-09 14:30:00,37.74,37.9,37.74,37.83,57991.0,37.3281,37.4864,37.3281,37.4171,57991.0
2022-08-09 14:35:00,37.84,37.88,37.82,37.83,17705.0,37.427,37.4666,37.4072,37.4171,17705.0
2022-08-09 14:40:00,37.83,37.83,37.78,37.83,34212.0,37.4171,37.4171,37.3677,37.4171,34212.0
2022-08-09 14:45:00,37.83,37.93,37.83,37.91,16973.0,37.4171,37.516,37.4171,37.4962,16973.0
2022-08-09 14:50:00,37.91,38.01,37.9,37.99,25702.0,37.4962,37.5952,37.4864,37.5754,25702.0
2022-08-09 14:55:00,37.99,38.04,37.94,38.01,41705.0,37.5754,37.6248,37.5259,37.5952,41705.0
2022-08-09 15:00:00,38.0,38.01,37.86,37.87,25300.0,37.5853,37.5952,37.4468,37.4567,25300.0
2022-08-09 15:05:00,37.88,37.88,37.77,37.79,22785.0,37.4666,37.4666,37.3578,37.3776,22785.0
2022-08-09 15:10:00,37.78,37.78,37.68,37.68,21949.0,37.3677,37.3677,37.2688,37.2688,21949.0
2022-08-09 15:15:00,37.69,37.75,37.62,37.75,43896.0,37.2786,37.338,37.2094,37.338,43896.0
2022-08-09 15:20:00,37.75,37.8,37.74,37.77,24469.0,37.338,37.3874,37.3281,37.3578,24469.0
2022-08-09 15:25:00,37.77,37.77,37.69,37.73,35241.0,37.3578,37.3578,37.2786,37.3182,35241.0
2022-08-09 15:30:00,37.72,37.79,37.67,37.77,39321.0,37.3083,37.3776,37.2589,37.3578,39321.0
2022-08-09 15:35:00,37.78,37.85,37.77,37.83,43808.0,37.3677,37.4369,37.3578,37.4171,43808.0
2022-08-09 15:40:00,37.84,37.92,37.83,37.87,53526.0,37.427,37.5061,37.4171,37.4567,53526.0
2022-08-09 15:45:00,37.88,37.98,37.86,37.98,61275.0,37.4666,37.5655,37.4468,37.5655,61275.0
2022-08-09 15:50:00,37.97,38.02,37.91,37.94,115328.0,37.5556,37.605,37.4962,37.5259,115328.0
2022-08-09 15:55:00,37.95,38.0,37.88,38.0,219543.0,37.5358,37.5853,37.4666,37.5853,219543.0
2022-08-10 09:30:00,39.82,40.57,39.42,40.26,326249.0,39.3854,40.1272,38.9898,39.8206,326249.0
2022-08-10 09:35:00,40.26,40.47,40.03,40.32,143693.0,39.8206,40.0283,39.5931,39.8799,143693.0
2022-08-10 09:40:00,40.36,40.61,40.03,40.54,169025.0,39.9195,40.1668,39.5931,40.0975,169025.0
2022-08-10 09:45:00,40.57,40.92,40.57,40.78,121221.0,40.1272,40.4734,40.1272,40.3349,121221.0
2022-08-10 09:50:00,40.84,41.0,40.55,40.7,188469.0,40.3943,40.5525,40.1074,40.2558,188469.0
2022-08-10 09:55:00,40.71,40.79,40.35,40.55,149932.0,40.2657,40.3448,39.9096,40.1074,149932.0
2022-08-10 10:00:00,40.53,41.08,40.51,41.01,157969.0,40.0876,40.6316,40.0679,40.5624,157969.0
2022-08-10 10:05:00,41.0,41.0,40.63,40.75,100012.0,40.5525,40.5525,40.1866,40.3052,100012.0
2022-08-10 10:10:00,40.75,41.15,40.73,41.14,118973.0,40.3052,40.7009,40.2855,40.691,118973.0
2022-08-10 10:15:00,41.12,41.17,40.81,40.84,124266.0,40.6712,40.7207,40.3646,40.3943,124266.0
2022-08-10 10:20:00,40.83,40.94,40.61,40.76,115716.0,40.3844,40.4932,40.1668,40.3151,115716.0
2022-08-10 10:25:00,40.77,41.17,40.76,41.11,90701.0,40.325,40.7207,40.3151,40.6613,90701.0
2022-08-10 10:30:00,41.12,41.57,41.01,41.57,150848.0,40.6712,41.1163,40.5624,41.1163,150848.0
2022-08-10 10:35:00,41.57,41.69,41.41,41.46,203690.0,41.1163,41.235,40.958,41.0075,203690.0
2022-08-10 10:40:00,41.44,41.76,41.44,41.66,206078.0,40.9877,41.3042,40.9877,41.2053,206078.0
2022-08-10 10:45:00,41.67,41.76,41.61,41.64,81733.0,41.2152,41.3042,41.1559,41.1855,81733.0
2022-08-10 10:50:00,41.65,41.77,41.65,41.73,103558.0,41.1954,41.3141,41.1954,41.2746,103558.0
2022-08-10 10:55:00,41.73,41.78,41.67,41.77,94772.0,41.2746,41.324,41.2152,41.3141,94772.0
2022-08-10 11:00:00,41.77,42.02,41.75,41.98,196840.0,41.3141,41.5614,41.2943,41.5218,196840.0
2022-08-10 11:05:00,42.0,42.01,41.79,41.97,77858.0,41.5416,41.5515,41.3339,41.5119,77858.0
2022-08-10 11:10:00,41.96,41.98,41.75,41.87,64326.0,41.502,41.5218,41.2943,41.413,64326.0
2022-08-10 11:15:00,41.88,41.9,41.68,41.87,104025.0,41.4229,41.4427,41.2251,41.413,104025.0
2022-08-10 11:20:00,41.87,42.07,41.84,42.03,277227.0,41.413,41.6108,41.3834,41.5713,277227.0
2022-08-10 11:25:00,42.01,42.13,41.87,42.03,142780.0,41.5515,41.6702,41.413,41.5713,142780.0
2022-08-10 11:30:00,42.02,42.16,41.97,41.97,85929.0,41.5614,41.6999,41.5119,41.5119,85929.0
2022-08-10 11:35:00,41.96,42.12,41.89,41.95,50088.0,41.502,41.6603,41.4328,41.4922,50088.0
2022-08-10 11:40:00,41.95,42.13,41.94,42.06,72447.0,41.4922,41.6702,41.4823,41.601,72447.0
2022-08-10 11:45:00,42.07,42.22,42.03,42.22,54864.0,41.6108,41.7592,41.5713,41.7592,54864.0
2022-08-10 11:50:00,42.22,42.39,42.19,42.35,134271.0,41.7592,41.9273,41.7295,41.8878,134271.0
2022-08-10 11:55:00,42.37,42.39,42.24,42.35,49335.0,41.9076,41.9273,41.779,41.8878,49335.0
2022-08-10 12:00:00,42.36,42.53,42.36,42.5,93251.0,41.8977,42.0658,41.8977,42.0361,93251.0
2022-08-10 12:05:00,42.49,42.53,42.4,42.42,62203.0,42.0263,42.0658,41.9372,41.957,62203.0
2022-08-10 12:10:00,42.42,42.43,42.1,42.11,66705.0,41.957,41.9669,41.6405,41.6504,66705.0
2022-08-10 12:15:00,42.12,42.21,41.72,41.76,102393.0,41.6603,41.7493,41.2647,41.3042,102393.0
2022-08-10 12:20:00,41.73,41.95,41.73,41.88,66827.0,41.2746,41.4922,41.2746,41.4229,66827.0
2022-08-10 12:25:00,41.89,42.06,41.85,42.04,39640.0,41.4328,41.601,41.3932,41.5812,39640.0
2022-08-10 12:30:00,42.05,42.06,41.87,41.87,61762.0,41.5911,41.601,41.413,41.413,61762.0
2022-08-10 12:35:00,41.88,42.03,41.82,41.93,52615.0,41.4229,41.5713,41.3636,41.4724,52615.0
2022-08-10 12:40:00,41.94,42.01,41.81,41.87,41049.0,41.4823,41.5515,41.3537,41.413,41049.0
2022-08-10 12:45:00,41.88,41.96,41.67,41.76,57183.0,41.4229,41.502,41.2152,41.3042,57183.0
2022-08-10 12:50:00,41.76,41.81,41.67,41.81,51660.0,41.3042,41.3537,41.2152,41.3537,51660.0
2022-08-10 12:55:00,41.81,41.87,41.72,41.87,44544.0,41.3537,41.413,41.2647,41.413,44544.0
2022-08-10 13:00:00,41.86,41.9,41.76,41.88,63985.0,41.4031,41.4427,41.3042,41.4229,63985.0
2022-08-10 13:05:00,41.89,42.02,41.84,41.97,48284.0,41.4328,41.5614,41.3834,41.5119,48284.0
2022-08-10 13:10:00,41.98,42.01,41.93,42.01,36508.0,41.5218,41.5515,41.4724,41.5515,36508.0
2022-08-10 13:15:00,42.03,42.07,41.99,42.04,28814.0,41.5713,41.6108,41.5317,41.5812,28814.0
2022-08-10 13:20:00,42.05,42.08,41.97,42.05,33257.0,41.5911,41.6207,41.5119,41.5911,33257.0
2022-08-10 13:25:00,42.05,42.09,41.92,41.99,39899.0,41.5911,41.6306,41.4625,41.5317,39899.0
2022-08-10 13:30:00,41.99,42.08,41.85,42.01,34947.0,41.5317,41.6207,41.3932,41.5515,34947.0
2022-08-10 13:35:00,41.99,42.02,41.88,41.99,23814.0,41.5317,41.5614,41.4229,41.5317,23814.0
2022-08-10 13:40:00,41.97,41.98,41.86,41.88,31196.0,41.5119,41.5218,41.4031,41.4229,31196.0
2022-08-10 13:45:00,41.88,42.09,41.87,42.07,39553.0,41.4229,41.6306,41.413,41.6108,39553.0
2022-08-10 13:50:00,42.07,42.14,42.05,42.12,31297.0,41.6108,41.6801,41.5911,41.6603,31297.0
2022-08-10 13:55:00,42.12,42.12,41.79,41.94,41486.0,41.6603,41.6603,41.3339,41.4823,41486.0
2022-08-10 14:00:00,41.93,41.99,41.89,41.95,39044.0,41.4724,41.5317,41.4328,41.4922,39044.0
2022-08-10 14:05:00,41.97,42.0,41.64,41.68,36579.0,41.5119,41.5416,41.1855,41.2251,36579.0
2022-08-10 14:10:00,41.66,41.79,41.64,41.68,36885.0,41.2053,41.3339,41.1855,41.2251,36885.0
2022-08-10 14:15:00,41.68,41.84,41.68,41.78,36915.0,41.2251,41.3834,41.2251,41.324,36915.0
2022-08-10 14:20:00,41.78,41.88,41.76,41.88,19567.0,41.324,41.4229,41.3042,41.4229,19567.0
2022-08-10 14:25:00,41.9,41.9,41.81,41.84,22718.0,41.4427,41.4427,41.3537,41.3834,22718.0
2022-08-10 14:30:00,41.85,41.89,41.72,41.78,30995.0,41.3932,41.4328,41.2647,41.324,30995.0
2022-08-10 14:35:00,41.78,41.84,41.72,41.73,27380.0,41.324,41.3834,41.2647,41.2746,27380.0
2022-08-10 14:40:00,41.71,41.75,41.64,41.68,40824.0,41.2548,41.2943,41.1855,41.2251,40824.0
2022-08-10 14:45:00,41.69,41.69,41.47,41.5,51787.0,41.235,41.235,41.0174,41.0471,51787.0
2022-08-10 14:50:00,41.49,41.62,41.48,41.6,45556.0,41.0372,41.1658,41.0273,41.146,45556.0
2022-08-10 14:55:00,41.59,41.66,41.56,41.62,32090.0,41.1361,41.2053,41.1064,41.1658,32090.0
2022-08-10 15:00:00,41.63,41.71,41.54,41.63,52614.0,41.1756,41.2548,41.0866,41.1756,52614.0
2022-08-10 15:05:00,41.63,41.64,41.38,41.39,85780.0,41.1756,41.1855,40.9284,40.9383,85780.0
2022-08-10 15:10:00,41.37,41.49,41.36,41.48,51944.0,40.9185,41.0372,40.9086,41.0273,51944.0
2022-08-10 15:15:00,41.47,41.54,41.42,41.53,53724.0,41.0174,41.0866,40.9679,41.0767,53724.0
2022-08-10 15:20:00,41.52,41.69,41.52,41.61,50961.0,41.0668,41.235,41.0668,41.1559,50961.0
2022-08-10 15:25:00,41.61,41.72,41.56,41.68,40040.0,41.1559,41.2647,41.1064,41.2251,40040.0
2022-08-10 15:30:00,41.68,41.76,41.63,41.73,50720.0,41.2251,41.3042,41.1756,41.2746,50720.0
2022-08-10 15:35:00,41.73,41.74,41.66,41.69,79596.0,41.2746,41.2844,41.2053,41.235,79596.0
2022-08-10 15:40:00,41.69,41.7,41.58,41.66,68538.0,41.235,41.2449,41.1262,41.2053,68538.0
2022-08-10 15:45:00,41.66,41.67,41.53,41.54,86833.0,41.2053,41.2152,41.0767,41.0866,86833.0
2022-08-10 15:50:00,41.54,41.62,41.44,41.59,219655.0,41.0866,41.1658,40.9877,41.1361,219655.0
2022-08-10 15:55:00,41.6,41.7,41.51,41.67,304285.0,41.146,41.2449,41.057,41.2152,304285.0
2022-08-11 09:30:00,43.35,43.93,42.47,42.5,497484.0,42.8769,43.4505,42.0065,42.0361,497484.0
2022-08-11 09:35:00,42.55,42.95,42.2,42.74,238368.0,42.0856,42.4812,41.7394,42.2735,238368.0
2022-08-11 09:40:00,42.75,42.77,42.36,42.4,145935.0,42.2834,42.3032,41.8977,41.9372,145935.0
2022-08-11 09:45:00,42.39,43.19,42.04,42.87,278667.0,41.9273,42.7186,41.5812,42.4021,278667.0
2022-08-11 09:50:00,42.87,43.11,42.81,43.08,125102.0,42.4021,42.6395,42.3428,42.6098,125102.0
2022-08-11 09:55:00,43.08,43.22,42.81,42.83,113902.0,42.6098,42.7483,42.3428,42.3625,113902.0
2022-08-11 10:00:00,42.9,43.45,42.89,43.37,176340.0,42.4318,42.9758,42.4219,42.8967,176340.0
2022-08-11 10:05:00,43.39,43.47,43.18,43.26,113131.0,42.9164,42.9956,42.7087,42.7879,113131.0
2022-08-11 10:10:00,43.29,43.45,43.27,43.36,55113.0,42.8175,42.9758,42.7977,42.8868,55113.0
2022-08-11 10:15:00,43.34,43.42,43.25,43.34,64747.0,42.867,42.9461,42.778,42.867,64747.0
2022-08-11 10:20:00,43.36,43.39,42.87,42.88,73781.0,42.8868,42.9164,42.4021,42.412,73781.0
2022-08-11 10:25:00,42.9,43.01,42.73,42.74,56267.0,42.4318,42.5406,42.2636,42.2735,56267.0
2022-08-11 10:30:00,42.74,42.99,42.74,42.92,87329.0,42.2735,42.5208,42.2735,42.4516,87329.0
2022-08-11 10:35:00,42.92,42.96,42.61,42.63,44190.0,42.4516,42.4911,42.1449,42.1647,44190.0
2022-08-11 10:40:00,42.62,42.66,42.42,42.5,88287.0,42.1548,42.1944,41.957,42.0361,88287.0
2022-08-11 10:45:00,42.51,42.51,42.28,42.35,67993.0,42.046,42.046,41.8185,41.8878,67993.0
2022-08-11 10:50:00,42.34,42.52,42.33,42.42,46977.0,41.8779,42.0559,41.868,41.957,46977.0
2022-08-11 10:55:00,42.43,42.44,42.31,42.33,46852.0,41.9669,41.9768,41.8482,41.868,46852.0
2022-08-11 11:00:00,42.34,42.35,42.07,42.09,62264.0,41.8779,41.8878,41.6108,41.6306,62264.0
2022-08-11 11:05:00,42.07,42.16,41.74,41.82,114535.0,41.6108,41.6999,41.2844,41.3636,114535.0
2022-08-11 11:10:00,41.82,42.07,41.77,42.02,86016.0,41.3636,41.6108,41.3141,41.5614,86016.0
2022-08-11 11:15:00,42.0,42.04,41.62,41.63,121406.0,41.5416,41.5812,41.1658,41.1756,121406.0
2022-08-11 11:20:00,41.62,41.97,41.61,41.94,87485.0,41.1658,41.5119,41.1559,41.4823,87485.0
2022-08-11 11:25:00,41.95,42.22,41.89,42.18,143974.0,41.4922,41.7592,41.4328,41.7196,143974.0
2022-08-11 11:30:00,42.18,42.18,41.95,41.96,62459.0,41.7196,41.7196,41.4922,41.502,62459.0
2022-08-11 11:35:00,41.96,42.0,41.77,41.82,46864.0,41.502,41.5416,41.3141,41.3636,46864.0
2022-08-11 11:40:00,41.82,41.99,41.82,41.94,23697.0,41.3636,41.5317,41.3636,41.4823,23697.0
2022-08-11 11:45:00,41.92,41.93,41.54,41.57,89390.0,41.4625,41.4724,41.0866,41.1163,89390.0
2022-08-11 11:50:00,41.57,41.59,41.35,41.55,79701.0,41.1163,41.1361,40.8987,41.0965,79701.0
2022-08-11 11:55:00,41.55,41.61,41.46,41.52,53370.0,41.0965,41.1559,41.0075,41.0668,53370.0
2022-08-11 12:00:00,41.52,41.87,41.52,41.84,77917.0,41.0668,41.413,41.0668,41.3834,77917.0
2022-08-11 12:05:00,41.85,41.86,41.69,41.69,51760.0,41.3932,41.4031,41.235,41.235,51760.0
2022-08-11 12:10:00,41.68,41.69,41.51,41.55,26821.0,41.2251,41.235,41.057,41.0965,26821.0
2022-08-11 12:15:00,41.56,41.74,41.52,41.55,35248.0,41.1064,41.2844,41.0668,41.0965,35248.0
2022-08-11 12:20:00,41.55,41.65,41.43,41.65,53508.0,41.0965,41.1954,40.9778,41.1954,53508.0
2022-08-11 12:25:00,41.65,41.8,41.63,41.78,44738.0,41.1954,41.3438,41.1756,41.324,44738.0
2022-08-11 12:30:00,41.78,42.04,41.77,41.97,92106.0,41.324,41.5812,41.3141,41.5119,92106.0
2022-08-11 12:35:00,41.97,42.02,41.87,41.88,54460.0,41.5119,41.5614,41.413,41.4229,54460.0
2022-08-11 12:40:00,41.87,41.92,41.8,41.89,28522.0,41.413,41.4625,41.3438,41.4328,28522.0
2022-08-11 12:45:00,41.91,41.93,41.69,41.8,50864.0,41.4526,41.4724,41.235,41.3438,50864.0
2022-08-11 12:50:00,41.8,42.1,41.73,42.06,102324.0,41.3438,41.6405,41.2746,41.601,102324.0
2022-08-11 12:55:00,42.06,42.08,41.91,42.01,33363.0,41.601,41.6207,41.4526,41.5515,33363.0
2022-08-11 13:00:00,42.02,42.05,41.91,41.95,25472.0,41.5614,41.5911,41.4526,41.4922,25472.0
2022-08-11 13:05:00,41.94,42.0,41.91,41.93,24925.0,41.4823,41.5416,41.4526,41.4724,24925.0
2022-08-11 13:10:00,41.94,42.05,41.91,42.0,29603.0,41.4823,41.5911,41.4526,41.5416,29603.0
2022-08-11 13:15:00,42.01,42.17,41.94,42.09,50928.0,41.5515,41.7097,41.4823,41.6306,50928.0
2022-08-11 13:20:00,42.09,42.12,41.99,42.01,30591.0,41.6306,41.6603,41.5317,41.5515,30591.0
2022-08-11 13:25:00,42.02,42.04,41.93,42.0,32198.0,41.5614,41.5812,41.4724,41.5416,32198.0
2022-08-11 13:30:00,41.99,42.02,41.85,41.86,56760.0,41.5317,41.5614,41.3932,41.4031,56760.0
2022-08-11 13:35:00,41.87,42.0,41.82,41.99,43481.0,41.413,41.5416,41.3636,41.5317,43481.0
2022-08-11 13:40:00,41.98,42.07,41.94,42.05,40638.0,41.5218,41.6108,41.4823,41.5911,40638.0
2022-08-11 13:45:00,42.05,42.07,41.97,42.05,28854.0,41.5911,41.6108,41.5119,41.5911,28854.0
2022-08-11 13:50:00,42.05,42.09,41.94,41.96,54194.0,41.5911,41.6306,41.4823,41.502,54194.0
2022-08-11 13:55:00,41.98,41.98,41.88,41.96,24816.0,41.5218,41.5218,41.4229,41.502,24816.0
2022-08-11 14:00:00,41.96,41.97,41.75,41.78,22945.0,41.502,41.5119,41.2943,41.324,22945.0
2022-08-11 14:05:00,41.78,41.78,41.7,41.72,21770.0,41.324,41.324,41.2449,41.2647,21770.0
2022-08-11 14:10:00,41.72,41.88,41.72,41.82,22334.0,41.2647,41.4229,41.2647,41.3636,22334.0
2022-08-11 14:15:00,41.83,42.0,41.8,41.98,28220.0,41.3735,41.5416,41.3438,41.5218,28220.0
2022-08-11 14:20:00,41.97,42.03,41.91,42.01,31475.0,41.5119,41.5713,41.4526,41.5515,31475.0
2022-08-11 14:25:00,42.0,42.03,41.91,41.93,34672.0,41.5416,41.5713,41.4526,41.4724,34672.0
2022-08-11 14:30:00,41.92,41.93,41.68,41.7,34786.0,41.4625,41.4724,41.2251,41.2449,34786.0
2022-08-11 14:35:00,41.7,41.82,41.67,41.72,23778.0,41.2449,41.3636,41.2152,41.2647,23778.0
2022-08-11 14:40:00,41.74,41.82,41.7,41.75,27952.0,41.2844,41.3636,41.2449,41.2943,27952.0
2022-08-11 14:45:00,41.76,41.77,41.63,41.7,25626.0,41.3042,41.3141,41.1756,41.2449,25626.0
2022-08-11 14:50:00,41.69,41.69,41.51,41.53,35176.0,41.235,41.235,41.057,41.0767,35176.0
2022-08-11 14:55:00,41.53,41.68,41.53,41.67,44116.0,41.0767,41.2251,41.0767,41.2152,44116.0
2022-08-11 15:00:00,41.69,41.73,41.59,41.66,65853.0,41.235,41.2746,41.1361,41.2053,65853.0
2022-08-11 15:05:00,41.67,41.7,41.53,41.63,35848.0,41.2152,41.2449,41.0767,41.1756,35848.0
2022-08-11 15:10:00,41.64,41.64,41.49,41.54,34482.0,41.1855,41.1855,41.0372,41.0866,34482.0
2022-08-11 15:15:00,41.54,41.69,41.51,41.67,30683.0,41.0866,41.235,41.057,41.2152,30683.0
2022-08-11 15:20:00,41.67,41.72,41.6,41.63,27675.0,41.2152,41.2647,41.146,41.1756,27675.0
2022-08-11 15:25:00,41.63,41.75,41.6,41.75,36650.0,41.1756,41.2943,41.146,41.2943,36650.0
2022-08-11 15:30:00,41.76,41.81,41.73,41.75,40296.0,41.3042,41.3537,41.2746,41.2943,40296.0
2022-08-11 15:35:00,41.73,41.74,41.56,41.59,35843.0,41.2746,41.2844,41.1064,41.1361,35843.0
2022-08-11 15:40:00,41.6,41.69,41.59,41.64,40886.0,41.146,41.235,41.1361,41.1855,40886.0
2022-08-11 15:45:00,41.65,41.67,41.53,41.55,61660.0,41.1954,41.2152,41.0767,41.0965,61660.0
2022-08-11 15:50:00,41.55,41.75,41.55,41.73,109604.0,41.0965,41.2943,41.0965,41.2746,109604.0
2022-08-11 15:55:00,41.73,41.74,41.66,41.7,231248.0,41.2746,41.2844,41.2053,41.2449,231248.0
2022-08-12 09:30:00,42.02,42.46,41.75,41.88,182158.0,41.5614,41.9966,41.2943,41.4229,182158.0
2022-08-12 09:35:00,41.8,42.19,41.63,42.02,99659.0,41.3438,41.7295,41.1756,41.5614,99659.0
2022-08-12 09:40:00,41.99,42.45,41.99,42.27,63203.0,41.5317,41.9867,41.5317,41.8087,63203.0
2022-08-12 09:45:00,42.27,42.44,42.13,42.15,145615.0,41.8087,41.9768,41.6702,41.69,145615.0
2022-08-12 09:50:00,42.16,42.42,42.15,42.26,55726.0,41.6999,41.957,41.69,41.7988,55726.0
2022-08-12 09:55:00,42.24,42.35,42.22,42.29,40796.0,41.779,41.8878,41.7592,41.8284,40796.0
2022-08-12 10:00:00,42.27,42.28,41.94,42.09,89886.0,41.8087,41.8185,41.4823,41.6306,89886.0
2022-08-12 10:05:00,42.13,42.35,42.05,42.2,110572.0,41.6702,41.8878,41.5911,41.7394,110572.0
2022-08-12 10:10:00,42.22,42.54,42.22,42.29,56669.0,41.7592,42.0757,41.7592,41.8284,56669.0
2022-08-12 10:15:00,42.27,42.45,42.2,42.41,56968.0,41.8087,41.9867,41.7394,41.9471,56968.0
2022-08-12 10:20:00,42.43,42.43,42.23,42.23,39962.0,41.9669,41.9669,41.7691,41.7691,39962.0
2022-08-12 10:25:00,42.25,42.27,42.07,42.16,62770.0,41.7889,41.8087,41.6108,41.6999,62770.0
2022-08-12 10:30:00,42.16,42.23,42.06,42.09,40496.0,41.6999,41.7691,41.601,41.6306,40496.0
2022-08-12 10:35:00,42.09,42.15,41.9,41.93,56475.0,41.6306,41.69,41.4427,41.4724,56475.0
2022-08-12 10:40:00,41.94,42.01,41.84,41.92,77185.0,41.4823,41.5515,41.3834,41.4625,77185.0
2022-08-12 10:45:00,41.9,42.05,41.89,42.03,39578.0,41.4427,41.5911,41.4328,41.5713,39578.0
2022-08-12 10:50:00,42.03,42.32,42.03,42.29,57089.0,41.5713,41.8581,41.5713,41.8284,57089.0
2022-08-12 10:55:00,42.31,42.38,42.27,42.35,51721.0,41.8482,41.9175,41.8087,41.8878,51721.0
2022-08-12 11:00:00,42.35,42.42,42.23,42.25,42624.0,41.8878,41.957,41.7691,41.7889,42624.0
2022-08-12 11:05:00,42.28,42.31,42.12,42.18,43921.0,41.8185,41.8482,41.6603,41.7196,43921.0
2022-08-12 11:10:00,42.17,42.19,42.05,42.06,12824.0,41.7097,41.7295,41.5911,41.601,12824.0
2022-08-12 11:15:00,42.06,42.09,41.96,42.02,33636.0,41.601,41.6306,41.502,41.5614,33636.0
2022-08-12 11:20:00,42.04,42.14,42.03,42.07,25222.0,41.5812,41.6801,41.5713,41.6108,25222.0
2022-08-12 11:25:00,42.06,42.12,42.0,42.0,30290.0,41.601,41.6603,41.5416,41.5416,30290.0
2022-08-12 11:30:00,42.01,42.1,41.95,42.1,25561.0,41.5515,41.6405,41.4922,41.6405,25561.0
2022-08-12 11:35:00,42.11,42.11,41.94,41.96,34752.0,41.6504,41.6504,41.4823,41.502,34752.0
2022-08-12 11:40:00,41.96,42.01,41.8,41.95,43835.0,41.502,41.5515,41.3438,41.4922,43835.0
2022-08-12 11:45:00,41.97,42.01,41.95,41.98,29874.0,41.5119,41.5515,41.4922,41.5218,29874.0
2022-08-12 11:50:00,41.97,41.98,41.92,41.95,21356.0,41.5119,41.5218,41.4625,41.4922,21356.0
2022-08-12 11:55:00,41.97,41.99,41.85,41.87,13326.0,41.5119,41.5317,41.3932,41.413,13326.0
2022-08-12 12:00:00,41.88,41.95,41.85,41.94,10939.0,41.4229,41.4922,41.3932,41.4823,10939.0
2022-08-12 12:05:00,41.94,42.0,41.91,41.99,21300.0,41.4823,41.5416,41.4526,41.5317,21300.0
2022-08-12 12:10:00,41.99,42.05,41.97,41.98,46147.0,41.5317,41.5911,41.5119,41.5218,46147.0
2022-08-12 12:15:00,41.98,42.05,41.98,42.02,47343.0,41.5218,41.5911,41.5218,41.5614,47343.0
2022-08-12 12:20:00,42.04,42.04,41.96,42.03,34460.0,41.5812,41.5812,41.502,41.5713,34460.0
2022-08-12 12:25:00,42.03,42.1,42.01,42.04,84310.0,41.5713,41.6405,41.5515,41.5812,84310.0
2022-08-12 12:30:00,42.04,42.04,41.97,42.01,45831.0,41.5812,41.5812,41.5119,41.5515,45831.0
2022-08-12 12:35:00,42.01,42.02,41.98,42.02,19356.0,41.5515,41.5614,41.5218,41.5614,19356.0
2022-08-12 12:40:00,42.01,42.02,41.95,42.01,21976.0,41.5515,41.5614,41.4922,41.5515,21976.0
2022-08-12 12:45:00,42.01,42.1,41.97,42.03,22538.0,41.5515,41.6405,41.5119,41.5713,22538.0
2022-08-12 12:50:00,42.02,42.04,41.96,41.98,11314.0,41.5614,41.5812,41.502,41.5218,11314.0
2022-08-12 12:55:00,41.99,42.03,41.97,42.01,23657.0,41.5317,41.5713,41.5119,41.5515,23657.0
2022-08-12 13:00:00,42.01,42.04,41.93,41.93,18430.0,41.5515,41.5812,41.4724,41.4724,18430.0
2022-08-12 13:05:00,41.94,42.03,41.93,42.0,20378.0,41.4823,41.5713,41.4724,41.5416,20378.0
2022-08-12 13:10:00,42.02,42.07,41.97,41.99,109653.0,41.5614,41.6108,41.5119,41.5317,109653.0
2022-08-12 13:15:00,42.0,42.02,41.98,42.01,46227.0,41.5416,41.5614,41.5218,41.5515,46227.0
2022-08-12 13:20:00,42.01,42.06,42.0,42.01,28943.0,41.5515,41.601,41.5416,41.5515,28943.0
2022-08-12 13:25:00,42.0,42.02,41.97,42.02,16830.0,41.5416,41.5614,41.5119,41.5614,16830.0
2022-08-12 13:30:00,42.02,42.09,42.01,42.01,132316.0,41.5614,41.6306,41.5515,41.5515,132316.0
2022-08-12 13:35:00,42.02,42.07,42.0,42.03,50804.0,41.5614,41.6108,41.5416,41.5713,50804.0
2022-08-12 13:40:00,42.04,42.06,42.0,42.05,43071.0,41.5812,41.601,41.5416,41.5911,43071.0
2022-08-12 13:45:00,42.05,42.25,42.03,42.07,105711.0,41.5911,41.7889,41.5713,41.6108,105711.0
2022-08-12 13:50:00,42.09,42.19,42.09,42.13,43822.0,41.6306,41.7295,41.6306,41.6702,43822.0
2022-08-12 13:55:00,42.14,42.14,42.09,42.1,16684.0,41.6801,41.6801,41.6306,41.6405,16684.0
2022-08-12 14:00:00,42.11,42.11,41.98,42.02,42667.0,41.6504,41.6504,41.5218,41.5614,42667.0
2022-08-12 14:05:00,42.03,42.03,41.94,42.03,46756.0,41.5713,41.5713,41.4823,41.5713,46756.0
2022-08-12 14:10:00,42.04,42.05,42.01,42.04,12268.0,41.5812,41.5911,41.5515,41.5812,12268.0
2022-08-12 14:15:00,42.04,42.05,42.0,42.04,24467.0,41.5812,41.5911,41.5416,41.5812,24467.0
2022-08-12 14:20:00,42.04,42.07,42.0,42.02,22550.0,41.5812,41.6108,41.5416,41.5614,22550.0
2022-08-12 14:25:00,42.03,42.04,41.97,41.99,29784.0,41.5713,41.5812,41.5119,41.5317,29784.0
2022-08-12 14:30:00,41.98,42.08,41.98,42.08,46040.0,41.5218,41.6207,41.5218,41.6207,46040.0
2022-08-12 14:35:00,42.08,42.08,42.0,42.03,18730.0,41.6207,41.6207,41.5416,41.5713,18730.0
2022-08-12 14:40:00,42.04,42.09,42.03,42.05,75771.0,41.5812,41.6306,41.5713,41.5911,75771.0
2022-08-12 14:45:00,42.07,42.12,42.02,42.05,69606.0,41.6108,41.6603,41.5614,41.5911,69606.0
2022-08-12 14:50:00,42.06,42.11,41.99,42.0,63533.0,41.601,41.6504,41.5317,41.5416,63533.0
2022-08-12 14:55:00,41.99,42.02,41.95,42.0,46881.0,41.5317,41.5614,41.4922,41.5416,46881.0
2022-08-12 15:00:00,42.01,42.02,41.93,42.0,81736.0,41.5515,41.5614,41.4724,41.5416,81736.0
2022-08-12 15:05:00,42.0,42.01,41.96,41.98,45144.0,41.5416,41.5515,41.502,41.5218,45144.0
2022-08-12 15:10:00,41.98,42.22,41.98,42.18,59345.0,41.5218,41.7592,41.5218,41.7196,59345.0
2022-08-12 15:15:00,42.18,42.35,42.15,42.34,67076.0,41.7196,41.8878,41.69,41.8779,67076.0
2022-08-12 15:20:00,42.33,42.34,42.23,42.25,73831.0,41.868,41.8779,41.7691,41.7889,73831.0
2022-08-12 15:25:00,42.26,42.28,42.2,42.25,97681.0,41.7988,41.8185,41.7394,41.7889,97681.0
2022-08-12 15:30:00,42.24,42.28,42.16,42.21,100480.0,41.779,41.8185,41.6999,41.7493,100480.0
2022-08-12 15:35:00,42.21,42.22,42.12,42.14,67626.0,41.7493,41.7592,41.6603,41.6801,67626.0
2022-08-12 15:40:00,42.14,42.24,42.08,42.15,160105.0,41.6801,41.779,41.6207,41.69,160105.0
2022-08-12 15:45:00,42.15,42.19,42.03,42.18,148012.0,41.69,41.7295,41.5713,41.7196,148012.0
2022-08-12 15:50:00,42.2,42.26,42.19,42.23,124453.0,41.7394,41.7988,41.7295,41.7691,124453.0
2022-08-12 15:55:00,42.24,42.38,42.2,42.36,279612.0,41.779,41.9175,41.7394,41.8977,279612.0
2022-08-15 09:30:00,41.9,42.35,41.6,42.33,213762.0,41.4427,41.8878,41.146,41.868,213762.0
2022-08-15 09:35:00,42.35,42.38,41.82,41.85,113701.0,41.8878,41.9175,41.3636,41.3932,113701.0
2022-08-15 09:40:00,41.86,42.15,41.37,41.81,75274.0,41.4031,41.69,40.9185,41.3537,75274.0
2022-08-15 09:45:00,41.77,42.05,41.73,41.96,38901.0,41.3141,41.5911,41.2746,41.502,38901.0
2022-08-15 09:50:00,41.94,42.46,41.85,42.41,87548.0,41.4823,41.9966,41.3932,41.9471,87548.0
2022-08-15 09:55:00,42.42,42.66,42.31,42.55,93924.0,41.957,42.1944,41.8482,42.0856,93924.0
2022-08-15 10:00:00,42.57,42.65,42.28,42.61,84452.0,42.1054,42.1845,41.8185,42.1449,84452.0
2022-08-15 10:05:00,42.61,42.72,42.35,42.44,89445.0,42.1449,42.2537,41.8878,41.9768,89445.0
2022-08-15 10:10:00,42.46,42.47,42.17,42.29,59050.0,41.9966,42.0065,41.7097,41.8284,59050.0
2022-08-15 10:15:00,42.28,42.31,42.18,42.24,37442.0,41.8185,41.8482,41.7196,41.779,37442.0
2022-08-15 10:20:00,42.23,42.23,42.03,42.13,30492.0,41.7691,41.7691,41.5713,41.6702,30492.0
2022-08-15 10:25:00,42.12,42.19,41.97,42.13,46912.0,41.6603,41.7295,41.5119,41.6702,46912.0
2022-08-15 10:30:00,42.09,42.44,42.06,42.39,53990.0,41.6306,41.9768,41.601,41.9273,53990.0
2022-08-15 10:35:00,42.41,42.47,42.21,42.32,41784.0,41.9471,42.0065,41.7493,41.8581,41784.0
2022-08-15 10:40:00,42.29,42.5,42.27,42.45,27184.0,41.8284,42.0361,41.8087,41.9867,27184.0
2022-08-15 10:45:00,42.46,42.46,42.33,42.35,17076.0,41.9966,41.9966,41.868,41.8878,17076.0
2022-08-15 10:50:00,42.36,42.48,42.34,42.45,23438.0,41.8977,42.0164,41.8779,41.9867,23438.0
2022-08-15 10:55:00,42.45,42.65,42.36,42.56,84306.0,41.9867,42.1845,41.8977,42.0955,84306.0
2022-08-15 11:00:00,42.51,42.7,42.46,42.67,59014.0,42.046,42.234,41.9966,42.2043,59014.0
2022-08-15 11:05:00,42.7,42.79,42.58,42.6,79168.0,42.234,42.323,42.1153,42.1351,79168.0
2022-08-15 11:10:00,42.6,42.63,42.38,42.4,28099.0,42.1351,42.1647,41.9175,41.9372,28099.0
2022-08-15 11:15:00,42.41,42.45,42.36,42.43,40455.0,41.9471,41.9867,41.8977,41.9669,40455.0
2022-08-15 11:20:00,42.44,42.56,42.4,42.53,39975.0,41.9768,42.0955,41.9372,42.0658,39975.0
2022-08-15 11:25:00,42.53,42.59,42.46,42.49,22196.0,42.0658,42.1252,41.9966,42.0263,22196.0
2022-08-15 11:30:00,42.5,42.63,42.44,42.6,24189.0,42.0361,42.1647,41.9768,42.1351,24189.0
2022-08-15 11:35:00,42.61,42.74,42.61,42.74,58691.0,42.1449,42.2735,42.1449,42.2735,58691.0
2022-08-15 11:40:00,42.73,42.83,42.7,42.78,67970.0,42.2636,42.3625,42.234,42.3131,67970.0
2022-08-15 11:45:00,42.78,42.92,42.78,42.9,47813.0,42.3131,42.4516,42.3131,42.4318,47813.0
2022-08-15 11:50:00,42.9,43.03,42.84,42.99,58627.0,42.4318,42.5604,42.3724,42.5208,58627.0
2022-08-15 11:55:00,42.98,43.0,42.88,42.95,69044.0,42.5109,42.5307,42.412,42.4812,69044.0
2022-08-15 12:00:00,42.95,42.98,42.73,42.74,53196.0,42.4812,42.5109,42.2636,42.2735,53196.0
2022-08-15 12:05:00,42.75,42.84,42.68,42.79,17834.0,42.2834,42.3724,42.2142,42.323,17834.0
2022-08-15 12:10:00,42.79,42.9,42.74,42.85,18116.0,42.323,42.4318,42.2735,42.3823,18116.0
2022-08-15 12:15:00,42.85,42.87,42.76,42.78,13707.0,42.3823,42.4021,42.2933,42.3131,13707.0
2022-08-15 12:20:00,42.78,42.79,42.69,42.75,29883.0,42.3131,42.323,42.2241,42.2834,29883.0
2022-08-15 12:25:00,42.74,42.77,42.69,42.71,17135.0,42.2735,42.3032,42.2241,42.2439,17135.0
2022-08-15 12:30:00,42.71,42.78,42.69,42.78,18903.0,42.2439,42.3131,42.2241,42.3131,18903.0
2022-08-15 12:35:00,42.78,42.79,42.63,42.63,19881.0,42.3131,42.323,42.1647,42.1647,19881.0
2022-08-15 12:40:00,42.64,42.65,42.53,42.56,36811.0,42.1746,42.1845,42.0658,42.0955,36811.0
2022-08-15 12:45:00,42.55,42.58,42.51,42.52,21455.0,42.0856,42.1153,42.046,42.0559,21455.0
2022-08-15 12:50:00,42.51,42.61,42.46,42.6,35680.0,42.046,42.1449,41.9966,42.1351,35680.0
2022-08-15 12:55:00,42.58,42.69,42.58,42.67,11837.0,42.1153,42.2241,42.1153,42.2043,11837.0
2022-08-15 13:00:00,42.66,42.7,42.6,42.7,15091.0,42.1944,42.234,42.1351,42.234,15091.0
2022-08-15 13:05:00,42.72,42.81,42.7,42.73,28076.0,42.2537,42.3428,42.234,42.2636,28076.0
2022-08-15 13:10:00,42.75,42.87,42.73,42.81,19525.0,42.2834,42.4021,42.2636,42.3428,19525.0
2022-08-15 13:15:00,42.81,42.81,42.71,42.73,15691.0,42.3428,42.3428,42.2439,42.2636,15691.0
2022-08-15 13:20:00,42.71,42.74,42.63,42.74,22427.0,42.2439,42.2735,42.1647,42.2735,22427.0
2022-08-15 13:25:00,42.75,42.83,42.74,42.78,23437.0,42.2834,42.3625,42.2735,42.3131,23437.0
2022-08-15 13:30:00,42.76,42.83,42.72,42.72,13623.0,42.2933,42.3625,42.2537,42.2537,13623.0
2022-08-15 13:35:00,42.72,42.78,42.65,42.67,17673.0,42.2537,42.3131,42.1845,42.2043,17673.0
2022-08-15 13:40:00,42.65,42.65,42.58,42.62,11043.0,42.1845,42.1845,42.1153,42.1548,11043.0
2022-08-15 13:45:00,42.6,42.69,42.55,42.64,35196.0,42.1351,42.2241,42.0856,42.1746,35196.0
2022-08-15 13:50:00,42.64,42.69,42.62,42.64,15700.0,42.1746,42.2241,42.1548,42.1746,15700.0
2022-08-15 13:55:00,42.63,42.71,42.62,42.71,13086.0,42.1647,42.2439,42.1548,42.2439,13086.0
2022-08-15 14:00:00,42.69,42.71,42.62,42.7,16724.0,42.2241,42.2439,42.1548,42.234,16724.0
2022-08-15 14:05:00,42.67,42.69,42.53,42.55,26766.0,42.2043,42.2241,42.0658,42.0856,26766.0
2022-08-15 14:10:00,42.55,42.6,42.48,42.59,25328.0,42.0856,42.1351,42.0164,42.1252,25328.0
2022-08-15 14:15:00,42.58,42.64,42.57,42.61,6777.0,42.1153,42.1746,42.1054,42.1449,6777.0
2022-08-15 14:20:00,42.6,42.67,42.55,42.63,12943.0,42.1351,42.2043,42.0856,42.1647,12943.0
2022-08-15 14:25:00,42.62,42.7,42.59,42.7,23303.0,42.1548,42.234,42.1252,42.234,23303.0
2022-08-15 14:30:00,42.71,42.79,42.68,42.78,16432.0,42.2439,42.323,42.2142,42.3131,16432.0
2022-08-15 14:35:00,42.78,42.86,42.78,42.86,15374.0,42.3131,42.3922,42.3131,42.3922,15374.0
2022-08-15 14:40:00,42.86,42.86,42.8,42.82,26216.0,42.3922,42.3922,42.3329,42.3527,26216.0
2022-08-15 14:45:00,42.81,42.85,42.79,42.84,17126.0,42.3428,42.3823,42.323,42.3724,17126.0
2022-08-15 14:50:00,42.84,42.84,42.69,42.72,19380.0,42.3724,42.3724,42.2241,42.2537,19380.0
2022-08-15 14:55:00,42.73,42.74,42.66,42.67,23810.0,42.2636,42.2735,42.1944,42.2043,23810.0
2022-08-15 15:00:00,42.67,42.7,42.57,42.62,45131.0,42.2043,42.234,42.1054,42.1548,45131.0
2022-08-15 15:05:00,42.63,42.7,42.63,42.65,34164.0,42.1647,42.234,42.1647,42.1845,34164.0
2022-08-15 15:10:00,42.65,42.7,42.58,42.66,41784.0,42.1845,42.234,42.1153,42.1944,41784.0
2022-08-15 15:15:00,42.66,42.84,42.66,42.84,41727.0,42.1944,42.3724,42.1944,42.3724,41727.0
2022-08-15 15:20:00,42.85,42.89,42.83,42.83,17839.0,42.3823,42.4219,42.3625,42.3625,17839.0
2022-08-15 15:25:00,42.84,42.88,42.75,42.78,35019.0,42.3724,42.412,42.2834,42.3131,35019.0
2022-08-15 15:30:00,42.78,42.79,42.73,42.74,37416.0,42.3131,42.323,42.2636,42.2735,37416.0
2022-08-15 15:35:00,42.73,42.74,42.64,42.66,72528.0,42.2636,42.2735,42.1746,42.1944,72528.0
2022-08-15 15:40:00,42.66,42.66,42.56,42.57,55361.0,42.1944,42.1944,42.0955,42.1054,55361.0
2022-08-15 15:45:00,42.57,42.72,42.54,42.69,76179.0,42.1054,42.2537,42.0757,42.2241,76179.0
2022-08-15 15:50:00,42.7,42.73,42.48,42.49,161848.0,42.234,42.2636,42.0164,42.0263,161848.0
2022-08-15 15:55:00,42.48,42.5,42.38,42.4,358970.0,42.0164,42.0361,41.9175,41.9372,358970.0
2022-08-16 09:30:00,42.3,42.71,42.08,42.34,145298.0,41.8383,42.2439,41.6207,41.8779,145298.0
2022-08-16 09:35:00,42.34,42.61,41.95,42.21,101892.0,41.8779,42.1449,41.4922,41.7493,101892.0
2022-08-16 09:40:00,42.2,42.29,42.0,42.12,67505.0,41.7394,41.8284,41.5416,41.6603,67505.0
2022-08-16 09:45:00,42.1,42.21,41.82,41.83,64442.0,41.6405,41.7493,41.3636,41.3735,64442.0
2022-08-16 09:50:00,41.81,42.26,41.76,42.15,67084.0,41.3537,41.7988,41.3042,41.69,67084.0
2022-08-16 09:55:00,42.15,42.23,42.02,42.11,41993.0,41.69,41.7691,41.5614,41.6504,41993.0
2022-08-16 10:00:00,42.1,42.15,41.71,41.86,69532.0,41.6405,41.69,41.2548,41.4031,69532.0
2022-08-16 10:05:00,41.86,42.03,41.82,41.87,35831.0,41.4031,41.5713,41.3636,41.413,35831.0
2022-08-16 10:10:00,41.87,42.29,41.85,42.21,43314.0,41.413,41.8284,41.3932,41.7493,43314.0
2022-08-16 10:15:00,42.19,42.34,42.04,42.34,60901.0,41.7295,41.8779,41.5812,41.8779,60901.0
2022-08-16 10:20:00,42.34,42.52,42.23,42.36,120220.0,41.8779,42.0559,41.7691,41.8977,120220.0
2022-08-16 10:25:00,42.33,42.34,42.12,42.18,33183.0,41.868,41.8779,41.6603,41.7196,33183.0
2022-08-16 10:30:00,42.14,42.17,41.88,41.9,128271.0,41.6801,41.7097,41.4229,41.4427,128271.0
2022-08-16 10:35:00,41.88,42.0,41.7,41.71,96028.0,41.4229,41.5416,41.2449,41.2548,96028.0
2022-08-16 10:40:00,41.71,41.91,41.62,41.89,81789.0,41.2548,41.4526,41.1658,41.4328,81789.0
2022-08-16 10:45:00,41.88,42.17,41.85,42.11,39192.0,41.4229,41.7097,41.3932,41.6504,39192.0
2022-08-16 10:50:00,42.09,42.33,42.09,42.18,79698.0,41.6306,41.868,41.6306,41.7196,79698.0
2022-08-16 10:55:00,42.22,42.34,42.13,42.15,37024.0,41.7592,41.8779,41.6702,41.69,37024.0
2022-08-16 11:00:00,42.13,42.27,42.06,42.06,27653.0,41.6702,41.8087,41.601,41.601,27653.0
2022-08-16 11:05:00,42.09,42.25,42.08,42.24,24548.0,41.6306,41.7889,41.6207,41.779,24548.0
2022-08-16 11:10:00,42.25,42.38,42.17,42.33,33239.0,41.7889,41.9175,41.7097,41.868,33239.0
2022-08-16 11:15:00,42.32,42.46,42.27,42.43,21434.0,41.8581,41.9966,41.8087,41.9669,21434.0
2022-08-16 11:20:00,42.43,42.44,42.3,42.39,18591.0,41.9669,41.9768,41.8383,41.9273,18591.0
2022-08-16 11:25:00,42.4,42.63,42.37,42.63,49164.0,41.9372,42.1647,41.9076,42.1647,49164.0
2022-08-16 11:30:00,42.62,42.77,42.58,42.65,46036.0,42.1548,42.3032,42.1153,42.1845,46036.0
2022-08-16 11:35:00,42.66,42.68,42.47,42.55,40889.0,42.1944,42.2142,42.0065,42.0856,40889.0
2022-08-16 11:40:00,42.55,42.66,42.51,42.66,17462.0,42.0856,42.1944,42.046,42.1944,17462.0
2022-08-16 11:45:00,42.66,42.86,42.66,42.7,81162.0,42.1944,42.3922,42.1944,42.234,81162.0
2022-08-16 11:50:00,42.67,42.84,42.67,42.82,33980.0,42.2043,42.3724,42.2043,42.3527,33980.0
2022-08-16 11:55:00,42.81,42.87,42.78,42.86,40443.0,42.3428,42.4021,42.3131,42.3922,40443.0
2022-08-16 12:00:00,42.86,42.96,42.83,42.95,38993.0,42.3922,42.4911,42.3625,42.4812,38993.0
2022-08-16 12:05:00,42.96,43.59,42.96,43.2,317793.0,42.4911,43.1143,42.4911,42.7285,317793.0
2022-08-16 12:10:00,43.19,43.27,42.94,43.11,184554.0,42.7186,42.7977,42.4713,42.6395,184554.0
2022-08-16 12:15:00,43.11,43.64,43.1,43.58,103801.0,42.6395,43.1637,42.6296,43.1044,103801.0
2022-08-16 12:20:00,43.58,43.58,43.25,43.28,75609.0,43.1044,43.1044,42.778,42.8076,75609.0
2022-08-16 12:25:00,43.29,43.38,43.2,43.3,52107.0,42.8175,42.9065,42.7285,42.8274,52107.0
2022-08-16 12:30:00,43.29,43.42,43.25,43.25,50548.0,42.8175,42.9461,42.778,42.778,50548.0
2022-08-16 12:35:00,43.25,43.34,43.17,43.24,47137.0,42.778,42.867,42.6988,42.7681,47137.0
2022-08-16 12:40:00,43.24,43.37,43.21,43.28,38079.0,42.7681,42.8967,42.7384,42.8076,38079.0
2022-08-16 12:45:00,43.28,43.43,43.28,43.37,41712.0,42.8076,42.956,42.8076,42.8967,41712.0
2022-08-16 12:50:00,43.36,43.45,43.34,43.35,46936.0,42.8868,42.9758,42.867,42.8769,46936.0
2022-08-16 12:55:00,43.35,43.42,43.26,43.27,70175.0,42.8769,42.9461,42.7879,42.7977,70175.0
2022-08-16 13:00:00,43.27,43.36,43.14,43.28,77888.0,42.7977,42.8868,42.6692,42.8076,77888.0
2022-08-16 13:05:00,43.27,43.47,43.23,43.41,31859.0,42.7977,42.9956,42.7582,42.9362,31859.0
2022-08-16 13:10:00,43.43,43.54,43.41,43.48,41757.0,42.956,43.0648,42.9362,43.0055,41757.0
2022-08-16 13:15:00,43.49,43.59,43.43,43.43,37450.0,43.0153,43.1143,42.956,42.956,37450.0
2022-08-16 13:20:00,43.43,43.58,43.37,43.58,32562.0,42.956,43.1044,42.8967,43.1044,32562.0
2022-08-16 13:25:00,43.58,43.58,43.47,43.47,23462.0,43.1044,43.1044,42.9956,42.9956,23462.0
2022-08-16 13:30:00,43.48,43.81,43.48,43.81,82708.0,43.0055,43.3319,43.0055,43.3319,82708.0
2022-08-16 13:35:00,43.81,44.1,43.78,44.05,124229.0,43.3319,43.6187,43.3022,43.5692,124229.0
2022-08-16 13:40:00,44.05,44.18,43.99,44.18,100326.0,43.5692,43.6978,43.5099,43.6978,100326.0
2022-08-16 13:45:00,44.18,44.22,44.06,44.17,124213.0,43.6978,43.7374,43.5791,43.6879,124213.0
2022-08-16 13:50:00,44.16,44.23,44.13,44.15,51729.0,43.678,43.7473,43.6484,43.6681,51729.0
2022-08-16 13:55:00,44.15,44.29,44.12,44.24,63586.0,43.6681,43.8066,43.6385,43.7572,63586.0
2022-08-16 14:00:00,44.25,44.41,44.11,44.14,117641.0,43.767,43.9253,43.6286,43.6582,117641.0
2022-08-16 14:05:00,44.15,44.23,44.12,44.17,86940.0,43.6681,43.7473,43.6385,43.6879,86940.0
2022-08-16 14:10:00,44.16,44.17,44.03,44.09,96653.0,43.678,43.6879,43.5494,43.6088,96653.0
2022-08-16 14:15:00,44.09,44.09,43.98,44.05,52923.0,43.6088,43.6088,43.5,43.5692,52923.0
2022-08-16 14:20:00,44.05,44.21,44.04,44.2,73560.0,43.5692,43.7275,43.5593,43.7176,73560.0
2022-08-16 14:25:00,44.2,44.25,44.04,44.1,39365.0,43.7176,43.767,43.5593,43.6187,39365.0
2022-08-16 14:30:00,44.09,44.13,43.99,44.02,63306.0,43.6088,43.6484,43.5099,43.5396,63306.0
2022-08-16 14:35:00,44.0,44.0,43.56,43.63,119157.0,43.5198,43.5198,43.0846,43.1538,119157.0
2022-08-16 14:40:00,43.62,43.66,43.52,43.58,61568.0,43.1439,43.1835,43.045,43.1044,61568.0
2022-08-16 14:45:00,43.57,43.57,43.24,43.29,145524.0,43.0945,43.0945,42.7681,42.8175,145524.0
2022-08-16 14:50:00,43.3,43.41,43.18,43.35,132794.0,42.8274,42.9362,42.7087,42.8769,132794.0
2022-08-16 14:55:00,43.35,43.64,43.34,43.63,64628.0,42.8769,43.1637,42.867,43.1538,64628.0
2022-08-16 15:00:00,43.64,43.64,43.49,43.59,85106.0,43.1637,43.1637,43.0153,43.1143,85106.0
2022-08-16 15:05:00,43.58,43.79,43.58,43.74,55914.0,43.1044,43.3121,43.1044,43.2626,55914.0
2022-08-16 15:10:00,43.73,43.83,43.66,43.8,44837.0,43.2527,43.3516,43.1835,43.322,44837.0
2022-08-16 15:15:00,43.81,43.84,43.72,43.76,64010.0,43.3319,43.3615,43.2428,43.2824,64010.0
2022-08-16 15:20:00,43.74,43.89,43.69,43.88,52128.0,43.2626,43.411,43.2132,43.4011,52128.0
2022-08-16 15:25:00,43.89,43.99,43.87,43.98,59125.0,43.411,43.5099,43.3912,43.5,59125.0
2022-08-16 15:30:00,43.97,44.05,43.91,43.93,56675.0,43.4901,43.5692,43.4308,43.4505,56675.0
2022-08-16 15:35:00,43.93,44.07,43.9,44.04,97478.0,43.4505,43.589,43.4209,43.5593,97478.0
2022-08-16 15:40:00,44.03,44.07,43.94,43.98,85146.0,43.5494,43.589,43.4604,43.5,85146.0
2022-08-16 15:45:00,43.98,44.06,43.94,44.03,88396.0,43.5,43.5791,43.4604,43.5494,88396.0
2022-08-16 15:50:00,44.04,44.1,43.99,44.08,132328.0,43.5593,43.6187,43.5099,43.5989,132328.0
2022-08-16 15:55:00,44.08,44.11,44.0,44.07,279071.0,43.5989,43.6286,43.5198,43.589,279071.0
2022-08-17 09:30:00,42.76,43.11,42.34,42.77,267810.0,42.2933,42.6395,41.8779,42.3032,267810.0
2022-08-17 09:35:00,42.73,43.05,42.63,42.84,91806.0,42.2636,42.5801,42.1647,42.3724,91806.0
2022-08-17 09:40:00,42.84,42.84,42.22,42.38,109185.0,42.3724,42.3724,41.7592,41.9175,109185.0
2022-08-17 09:45:00,42.41,42.79,42.33,42.48,107413.0,41.9471,42.323,41.868,42.0164,107413.0
2022-08-17 09:50:00,42.46,42.52,42.2,42.48,75466.0,41.9966,42.0559,41.7394,42.0164,75466.0
2022-08-17 09:55:00,42.45,42.76,42.45,42.65,69815.0,41.9867,42.2933,41.9867,42.1845,69815.0
2022-08-17 10:00:00,42.64,42.65,42.32,42.56,58596.0,42.1746,42.1845,41.8581,42.0955,58596.0
2022-08-17 10:05:00,42.6,42.82,42.47,42.53,77581.0,42.1351,42.3527,42.0065,42.0658,77581.0
2022-08-17 10:10:00,42.53,42.61,42.22,42.28,88271.0,42.0658,42.1449,41.7592,41.8185,88271.0
2022-08-17 10:15:00,42.26,42.35,42.16,42.22,63566.0,41.7988,41.8878,41.6999,41.7592,63566.0
2022-08-17 10:20:00,42.22,42.27,42.15,42.19,42367.0,41.7592,41.8087,41.69,41.7295,42367.0
2022-08-17 10:25:00,42.19,42.26,42.11,42.16,57664.0,41.7295,41.7988,41.6504,41.6999,57664.0
2022-08-17 10:30:00,42.14,42.15,41.95,42.13,86649.0,41.6801,41.69,41.4922,41.6702,86649.0
2022-08-17 10:35:00,42.14,42.15,41.91,42.01,130293.0,41.6801,41.69,41.4526,41.5515,130293.0
2022-08-17 10:40:00,42.01,42.16,42.0,42.11,73733.0,41.5515,41.6999,41.5416,41.6504,73733.0
2022-08-17 10:45:00,42.11,42.24,42.0,42.03,66086.0,41.6504,41.779,41.5416,41.5713,66086.0
2022-08-17 10:50:00,42.02,42.07,41.91,41.94,35872.0,41.5614,41.6108,41.4526,41.4823,35872.0
2022-08-17 10:55:00,41.92,42.02,41.89,41.9,34912.0,41.4625,41.5614,41.4328,41.4427,34912.0
2022-08-17 11:00:00,41.9,42.03,41.9,41.95,38331.0,41.4427,41.5713,41.4427,41.4922,38331.0
2022-08-17 11:05:00,41.97,42.03,41.93,41.97,34422.0,41.5119,41.5713,41.4724,41.5119,34422.0
2022-08-17 11:10:00,41.95,42.04,41.89,41.93,40250.0,41.4922,41.5812,41.4328,41.4724,40250.0
2022-08-17 11:15:00,41.93,41.94,41.84,41.87,31395.0,41.4724,41.4823,41.3834,41.413,31395.0
2022-08-17 11:20:00,41.86,41.88,41.72,41.74,47004.0,41.4031,41.4229,41.2647,41.2844,47004.0
2022-08-17 11:25:00,41.74,41.78,41.56,41.61,80399.0,41.2844,41.324,41.1064,41.1559,80399.0
2022-08-17 11:30:00,41.62,41.69,41.54,41.57,44924.0,41.1658,41.235,41.0866,41.1163,44924.0
2022-08-17 11:35:00,41.56,41.59,41.47,41.49,81171.0,41.1064,41.1361,41.0174,41.0372,81171.0
2022-08-17 11:40:00,41.5,41.53,41.32,41.33,61819.0,41.0471,41.0767,40.869,40.8789,61819.0
2022-08-17 11:45:00,41.34,41.35,41.2,41.26,91920.0,40.8888,40.8987,40.7503,40.8097,91920.0
2022-08-17 11:50:00,41.26,41.31,41.2,41.27,69227.0,40.8097,40.8591,40.7503,40.8196,69227.0
2022-08-17 11:55:00,41.28,41.43,41.28,41.36,50782.0,40.8295,40.9778,40.8295,40.9086,50782.0
2022-08-17 12:00:00,41.36,41.59,41.35,41.55,56400.0,40.9086,41.1361,40.8987,41.0965,56400.0
2022-08-17 12:05:00,41.55,41.65,41.52,41.58,46842.0,41.0965,41.1954,41.0668,41.1262,46842.0
2022-08-17 12:10:00,41.58,41.59,41.47,41.53,40817.0,41.1262,41.1361,41.0174,41.0767,40817.0
2022-08-17 12:15:00,41.52,41.54,41.44,41.51,27858.0,41.0668,41.0866,40.9877,41.057,27858.0
2022-08-17 12:20:00,41.5,41.76,41.48,41.75,59128.0,41.0471,41.3042,41.0273,41.2943,59128.0
2022-08-17 12:25:00,41.76,41.88,41.72,41.86,61571.0,41.3042,41.4229,41.2647,41.4031,61571.0
2022-08-17 12:30:00,41.85,41.9,41.78,41.85,35526.0,41.3932,41.4427,41.324,41.3932,35526.0
2022-08-17 12:35:00,41.86,41.94,41.79,41.79,36484.0,41.4031,41.4823,41.3339,41.3339,36484.0
2022-08-17 12:40:00,41.78,41.84,41.72,41.74,28426.0,41.324,41.3834,41.2647,41.2844,28426.0
2022-08-17 12:45:00,41.74,41.82,41.71,41.79,11437.0,41.2844,41.3636,41.2548,41.3339,11437.0
2022-08-17 12:50:00,41.78,41.84,41.74,41.8,17705.0,41.324,41.3834,41.2844,41.3438,17705.0
2022-08-17 12:55:00,41.8,41.9,41.76,41.83,26436.0,41.3438,41.4427,41.3042,41.3735,26436.0
2022-08-17 13:00:00,41.84,41.91,41.77,41.89,16186.0,41.3834,41.4526,41.3141,41.4328,16186.0
2022-08-17 13:05:00,41.92,42.01,41.8,41.82,41958.0,41.4625,41.5515,41.3438,41.3636,41958.0
2022-08-17 13:10:00,41.84,41.94,41.84,41.93,16299.0,41.3834,41.4823,41.3834,41.4724,16299.0
2022-08-17 13:15:00,41.94,41.97,41.82,41.82,31725.0,41.4823,41.5119,41.3636,41.3636,31725.0
2022-08-17 13:20:00,41.82,41.88,41.82,41.86,25731.0,41.3636,41.4229,41.3636,41.4031,25731.0
2022-08-17 13:25:00,41.86,42.01,41.86,42.0,26202.0,41.4031,41.5515,41.4031,41.5416,26202.0
2022-08-17 13:30:00,42.02,42.04,41.88,41.9,17931.0,41.5614,41.5812,41.4229,41.4427,17931.0
2022-08-17 13:35:00,41.91,41.93,41.81,41.89,13401.0,41.4526,41.4724,41.3537,41.4328,13401.0
2022-08-17 13:40:00,41.88,41.99,41.87,41.92,15072.0,41.4229,41.5317,41.413,41.4625,15072.0
2022-08-17 13:45:00,41.92,41.99,41.9,41.99,20273.0,41.4625,41.5317,41.4427,41.5317,20273.0
2022-08-17 13:50:00,41.98,42.08,41.97,42.03,33851.0,41.5218,41.6207,41.5119,41.5713,33851.0
2022-08-17 13:55:00,42.03,42.07,41.96,41.99,13795.0,41.5713,41.6108,41.502,41.5317,13795.0
2022-08-17 14:00:00,42.01,42.36,41.96,42.18,66551.0,41.5515,41.8977,41.502,41.7196,66551.0
2022-08-17 14:05:00,42.21,42.39,42.1,42.29,46033.0,41.7493,41.9273,41.6405,41.8284,46033.0
2022-08-17 14:10:00,42.31,42.5,42.22,42.48,35881.0,41.8482,42.0361,41.7592,42.0164,35881.0
2022-08-17 14:15:00,42.5,42.52,42.26,42.34,44525.0,42.0361,42.0559,41.7988,41.8779,44525.0
2022-08-17 14:20:00,42.32,42.33,42.13,42.24,34979.0,41.8581,41.868,41.6702,41.779,34979.0
2022-08-17 14:25:00,42.23,42.43,42.21,42.4,27399.0,41.7691,41.9669,41.7493,41.9372,27399.0
2022-08-17 14:30:00,42.43,42.51,42.34,42.43,38890.0,41.9669,42.046,41.8779,41.9669,38890.0
2022-08-17 14:35:00,42.43,42.61,42.42,42.61,80259.0,41.9669,42.1449,41.957,42.1449,80259.0
2022-08-17 14:40:00,42.59,42.6,42.4,42.42,35336.0,42.1252,42.1351,41.9372,41.957,35336.0
2022-08-17 14:45:00,42.41,42.48,42.29,42.35,28120.0,41.9471,42.0164,41.8284,41.8878,28120.0
2022-08-17 14:50:00,42.36,42.4,42.23,42.28,26405.0,41.8977,41.9372,41.7691,41.8185,26405.0
2022-08-17 14:55:00,42.27,42.33,42.19,42.23,35493.0,41.8087,41.868,41.7295,41.7691,35493.0
2022-08-17 15:00:00,42.22,42.4,42.2,42.37,16865.0,41.7592,41.9372,41.7394,41.9076,16865.0
2022-08-17 15:05:00,42.37,42.44,42.25,42.28,52612.0,41.9076,41.9768,41.7889,41.8185,52612.0
2022-08-17 15:10:00,42.28,42.31,42.04,42.11,71156.0,41.8185,41.8482,41.5812,41.6504,71156.0
2022-08-17 15:15:00,42.14,42.16,42.07,42.12,25677.0,41.6801,41.6999,41.6108,41.6603,25677.0
2022-08-17 15:20:00,42.11,42.21,42.05,42.16,34202.0,41.6504,41.7493,41.5911,41.6999,34202.0
2022-08-17 15:25:00,42.16,42.23,42.12,42.18,30147.0,41.6999,41.7691,41.6603,41.7196,30147.0
2022-08-17 15:30:00,42.18,42.18,42.01,42.01,50353.0,41.7196,41.7196,41.5515,41.5515,50353.0
2022-08-17 15:35:00,42.01,42.06,41.98,42.03,35977.0,41.5515,41.601,41.5218,41.5713,35977.0
2022-08-17 15:40:00,42.02,42.1,42.01,42.08,62519.0,41.5614,41.6405,41.5515,41.6207,62519.0
2022-08-17 15:45:00,42.09,42.09,41.89,41.92,62236.0,41.6306,41.6306,41.4328,41.4625,62236.0
2022-08-17 15:50:00,41.9,42.06,41.89,42.04,90413.0,41.4427,41.601,41.4328,41.5812,90413.0
2022-08-17 15:55:00,42.04,42.04,41.83,41.86,384471.0,41.5812,41.5812,41.3735,41.4031,384471.0
2022-08-18 09:30:00,41.68,41.75,41.1,41.21,163259.0,41.2251,41.2943,40.6514,40.7602,163259.0
2022-08-18 09:35:00,41.17,41.41,40.9,41.35,92954.0,40.7207,40.958,40.4536,40.8987,92954.0
2022-08-18 09:40:00,41.37,41.44,41.18,41.35,42452.0,40.9185,40.9877,40.7306,40.8987,42452.0
2022-08-18 09:45:00,41.4,41.4,40.81,40.92,51198.0,40.9482,40.9482,40.3646,40.4734,51198.0
2022-08-18 09:50:00,40.94,41.25,40.89,41.1,56487.0,40.4932,40.7998,40.4437,40.6514,56487.0
2022-08-18 09:55:00,41.08,41.22,40.95,41.0,37765.0,40.6316,40.7701,40.5031,40.5525,37765.0
2022-08-18 10:00:00,41.02,41.03,40.75,40.8,74729.0,40.5723,40.5822,40.3052,40.3547,74729.0
2022-08-18 10:05:00,40.8,40.84,40.55,40.69,75996.0,40.3547,40.3943,40.1074,40.2459,75996.0
2022-08-18 10:10:00,40.72,40.72,40.56,40.67,53026.0,40.2756,40.2756,40.1173,40.2261,53026.0
2022-08-18 10:15:00,40.69,40.84,40.61,40.83,61844.0,40.2459,40.3943,40.1668,40.3844,61844.0
2022-08-18 10:20:00,40.82,41.02,40.82,41.0,70195.0,40.3745,40.5723,40.3745,40.5525,70195.0
2022-08-18 10:25:00,41.0,41.0,40.83,40.89,29690.0,40.5525,40.5525,40.3844,40.4437,29690.0
2022-08-18 10:30:00,40.9,41.0,40.77,40.93,36813.0,40.4536,40.5525,40.325,40.4833,36813.0
2022-08-18 10:35:00,40.93,41.19,40.91,41.17,34646.0,40.4833,40.7404,40.4635,40.7207,34646.0
2022-08-18 10:40:00,41.17,41.39,41.17,41.3,45751.0,40.7207,40.9383,40.7207,40.8492,45751.0
2022-08-18 10:45:00,41.32,41.54,41.27,41.52,36322.0,40.869,41.0866,40.8196,41.0668,36322.0
2022-08-18 10:50:00,41.51,41.54,41.26,41.26,42683.0,41.057,41.0866,40.8097,40.8097,42683.0
2022-08-18 10:55:00,41.25,41.34,41.23,41.32,14651.0,40.7998,40.8888,40.78,40.869,14651.0
2022-08-18 11:00:00,41.33,41.36,41.1,41.17,20348.0,40.8789,40.9086,40.6514,40.7207,20348.0
2022-08-18 11:05:00,41.17,41.24,41.12,41.12,22277.0,40.7207,40.7899,40.6712,40.6712,22277.0
2022-08-18 11:10:00,41.13,41.25,41.13,41.24,12546.0,40.6811,40.7998,40.6811,40.7899,12546.0
2022-08-18 11:15:00,41.2,41.3,41.16,41.16,23160.0,40.7503,40.8492,40.7108,40.7108,23160.0
2022-08-18 11:20:00,41.18,41.22,41.1,41.22,20081.0,40.7306,40.7701,40.6514,40.7701,20081.0
2022-08-18 11:25:00,41.23,41.32,41.18,41.3,23199.0,40.78,40.869,40.7306,40.8492,23199.0
2022-08-18 11:30:00,41.27,41.43,41.25,41.34,35439.0,40.8196,40.9778,40.7998,40.8888,35439.0
2022-08-18 11:35:00,41.32,41.45,41.29,41.45,17252.0,40.869,40.9976,40.8394,40.9976,17252.0
2022-08-18 11:40:00,41.45,41.54,41.39,41.5,35178.0,40.9976,41.0866,40.9383,41.0471,35178.0
2022-08-18 11:45:00,41.48,41.49,41.4,41.41,17738.0,41.0273,41.0372,40.9482,40.958,17738.0
2022-08-18 11:50:00,41.43,41.5,41.36,41.47,18818.0,40.9778,41.0471,40.9086,41.0174,18818.0
2022-08-18 11:55:00,41.48,41.55,41.44,41.48,30274.0,41.0273,41.0965,40.9877,41.0273,30274.0
2022-08-18 12:00:00,41.5,41.6,41.49,41.58,27776.0,41.0471,41.146,41.0372,41.1262,27776.0
2022-08-18 12:05:00,41.58,41.61,41.3,41.34,46948.0,41.1262,41.1559,40.8492,40.8888,46948.0
2022-08-18 12:10:00,41.36,41.44,41.28,41.42,30360.0,40.9086,40.9877,40.8295,40.9679,30360.0
2022-08-18 12:15:00,41.41,41.44,41.33,41.35,11765.0,40.958,40.9877,40.8789,40.8987,11765.0
2022-08-18 12:20:00,41.33,41.33,41.15,41.17,17465.0,40.8789,40.8789,40.7009,40.7207,17465.0
2022-08-18 12:25:00,41.18,41.23,41.14,41.23,13375.0,40.7306,40.78,40.691,40.78,13375.0
2022-08-18 12:30:00,41.23,41.31,41.2,41.26,17543.0,40.78,40.8591,40.7503,40.8097,17543.0
2022-08-18 12:35:00,41.27,41.28,41.09,41.21,34880.0,40.8196,40.8295,40.6415,40.7602,34880.0
2022-08-18 12:40:00,41.2,41.21,41.07,41.07,22190.0,40.7503,40.7602,40.6218,40.6218,22190.0
2022-08-18 12:45:00,41.05,41.23,41.04,41.18,18840.0,40.602,40.78,40.5921,40.7306,18840.0
2022-08-18 12:50:00,41.19,41.21,41.09,41.14,29521.0,40.7404,40.7602,40.6415,40.691,29521.0
2022-08-18 12:55:00,41.15,41.19,41.09,41.13,11924.0,40.7009,40.7404,40.6415,40.6811,11924.0
2022-08-18 13:00:00,41.13,41.18,41.03,41.05,16515.0,40.6811,40.7306,40.5822,40.602,16515.0
2022-08-18 13:05:00,41.04,41.14,41.01,41.14,31262.0,40.5921,40.691,40.5624,40.691,31262.0
2022-08-18 13:10:00,41.11,41.15,41.03,41.04,18670.0,40.6613,40.7009,40.5822,40.5921,18670.0
2022-08-18 13:15:00,41.04,41.08,40.97,41.05,41653.0,40.5921,40.6316,40.5228,40.602,41653.0
2022-08-18 13:20:00,41.06,41.12,41.02,41.08,14162.0,40.6119,40.6712,40.5723,40.6316,14162.0
2022-08-18 13:25:00,41.11,41.12,41.05,41.09,10684.0,40.6613,40.6712,40.602,40.6415,10684.0
2022-08-18 13:30:00,41.09,41.11,41.04,41.08,19331.0,40.6415,40.6613,40.5921,40.6316,19331.0
2022-08-18 13:35:00,41.09,41.19,41.09,41.19,15773.0,40.6415,40.7404,40.6415,40.7404,15773.0
2022-08-18 13:40:00,41.2,41.26,41.17,41.19,7825.0,40.7503,40.8097,40.7207,40.7404,7825.0
2022-08-18 13:45:00,41.19,41.21,41.14,41.18,8272.0,40.7404,40.7602,40.691,40.7306,8272.0
2022-08-18 13:50:00,41.18,41.28,41.18,41.23,10818.0,40.7306,40.8295,40.7306,40.78,10818.0
2022-08-18 13:55:00,41.25,41.26,41.14,41.23,15506.0,40.7998,40.8097,40.691,40.78,15506.0
2022-08-18 14:00:00,41.21,41.23,41.16,41.2,9882.0,40.7602,40.78,40.7108,40.7503,9882.0
2022-08-18 14:05:00,41.19,41.34,41.18,41.34,12976.0,40.7404,40.8888,40.7306,40.8888,12976.0
2022-08-18 14:10:00,41.34,41.35,41.28,41.3,16318.0,40.8888,40.8987,40.8295,40.8492,16318.0
2022-08-18 14:15:00,41.32,41.4,41.28,41.36,25702.0,40.869,40.9482,40.8295,40.9086,25702.0
2022-08-18 14:20:00,41.36,41.41,41.35,41.4,12658.0,40.9086,40.958,40.8987,40.9482,12658.0
2022-08-18 14:25:00,41.41,41.41,41.34,41.38,17465.0,40.958,40.958,40.8888,40.9284,17465.0
2022-08-18 14:30:00,41.38,41.38,41.28,41.32,23757.0,40.9284,40.9284,40.8295,40.869,23757.0
2022-08-18 14:35:00,41.31,41.31,41.27,41.3,19656.0,40.8591,40.8591,40.8196,40.8492,19656.0
2022-08-18 14:40:00,41.3,41.39,41.3,41.39,17573.0,40.8492,40.9383,40.8492,40.9383,17573.0
2022-08-18 14:45:00,41.39,41.41,41.33,41.39,14296.0,40.9383,40.958,40.8789,40.9383,14296.0
2022-08-18 14:50:00,41.37,41.51,41.37,41.51,15421.0,40.9185,41.057,40.9185,41.057,15421.0
2022-08-18 14:55:00,41.51,41.52,41.46,41.5,8559.0,41.057,41.0668,41.0075,41.0471,8559.0
2022-08-18 15:00:00,41.48,41.57,41.48,41.57,31329.0,41.0273,41.1163,41.0273,41.1163,31329.0
2022-08-18 15:05:00,41.59,41.63,41.57,41.58,18104.0,41.1361,41.1756,41.1163,41.1262,18104.0
2022-08-18 15:10:00,41.57,41.6,41.53,41.56,14942.0,41.1163,41.146,41.0767,41.1064,14942.0
2022-08-18 15:15:00,41.57,41.63,41.54,41.6,19912.0,41.1163,41.1756,41.0866,41.146,19912.0
2022-08-18 15:20:00,41.6,41.6,41.48,41.59,25108.0,41.146,41.146,41.0273,41.1361,25108.0
2022-08-18 15:25:00,41.57,41.62,41.52,41.61,39968.0,41.1163,41.1658,41.0668,41.1559,39968.0
2022-08-18 15:30:00,41.63,41.74,41.56,41.73,69691.0,41.1756,41.2844,41.1064,41.2746,69691.0
2022-08-18 15:35:00,41.73,41.81,41.71,41.78,51182.0,41.2746,41.3537,41.2548,41.324,51182.0
2022-08-18 15:40:00,41.78,41.8,41.7,41.74,43634.0,41.324,41.3438,41.2449,41.2844,43634.0
2022-08-18 15:45:00,41.73,41.78,41.69,41.71,32882.0,41.2746,41.324,41.235,41.2548,32882.0
2022-08-18 15:50:00,41.72,41.74,41.65,41.73,59084.0,41.2647,41.2844,41.1954,41.2746,59084.0
2022-08-18 15:55:00,41.73,41.87,41.69,41.85,239728.0,41.2746,41.413,41.235,41.3932,239728.0
2022-08-19 09:30:00,40.73,41.07,40.44,40.77,246935.0,40.2855,40.6218,39.9986,40.325,246935.0
2022-08-19 09:35:00,40.76,40.76,40.17,40.24,109976.0,40.3151,40.3151,39.7316,39.8008,109976.0
2022-08-19 09:40:00,40.24,40.31,39.87,39.99,199981.0,39.8008,39.8701,39.4349,39.5535,199981.0
2022-08-19 09:45:00,39.98,39.98,39.59,39.74,124839.0,39.5437,39.5437,39.1579,39.3063,124839.0
2022-08-19 09:50:00,39.75,39.95,39.7,39.89,63584.0,39.3162,39.514,39.2667,39.4546,63584.0
2022-08-19 09:55:00,39.88,39.96,39.79,39.95,64486.0,39.4447,39.5239,39.3557,39.514,64486.0
2022-08-19 10:00:00,39.95,39.96,39.72,39.87,131356.0,39.514,39.5239,39.2865,39.4349,131356.0
2022-08-19 10:05:00,39.89,40.03,39.83,39.88,94856.0,39.4546,39.5931,39.3953,39.4447,94856.0
2022-08-19 10:10:00,39.87,39.87,39.66,39.71,58104.0,39.4349,39.4349,39.2271,39.2766,58104.0
2022-08-19 10:15:00,39.7,39.78,39.62,39.63,68618.0,39.2667,39.3458,39.1876,39.1975,68618.0
2022-08-19 10:20:00,39.65,39.86,39.65,39.68,55334.0,39.2173,39.425,39.2173,39.2469,55334.0
2022-08-19 10:25:00,39.69,39.73,39.57,39.67,179266.0,39.2568,39.2964,39.1381,39.237,179266.0
2022-08-19 10:30:00,39.68,39.77,39.54,39.58,186792.0,39.2469,39.3359,39.1085,39.148,186792.0
2022-08-19 10:35:00,39.59,39.61,39.46,39.49,85291.0,39.1579,39.1777,39.0293,39.059,85291.0
2022-08-19 10:40:00,39.49,39.61,39.44,39.56,52951.0,39.059,39.1777,39.0095,39.1282,52951.0
2022-08-19 10:45:00,39.53,39.65,39.53,39.63,40979.0,39.0986,39.2173,39.0986,39.1975,40979.0
2022-08-19 10:50:00,39.63,39.66,39.43,39.44,61315.0,39.1975,39.2271,38.9997,39.0095,61315.0
2022-08-19 10:55:00,39.43,39.52,39.36,39.39,36964.0,38.9997,39.0887,38.9304,38.9601,36964.0
2022-08-19 11:00:00,39.39,39.46,39.35,39.35,22756.0,38.9601,39.0293,38.9205,38.9205,22756.0
2022-08-19 11:05:00,39.36,39.42,39.23,39.24,50183.0,38.9304,38.9898,38.8018,38.8117,50183.0
2022-08-19 11:10:00,39.25,39.3,39.16,39.22,38579.0,38.8216,38.8711,38.7326,38.7919,38579.0
2022-08-19 11:15:00,39.22,39.23,39.14,39.21,37279.0,38.7919,38.8018,38.7128,38.7821,37279.0
2022-08-19 11:20:00,39.22,39.25,39.1,39.15,46450.0,38.7919,38.8216,38.6733,38.7227,46450.0
2022-08-19 11:25:00,39.13,39.31,39.04,39.29,90799.0,38.7029,38.881,38.6139,38.8612,90799.0
2022-08-19 11:30:00,39.27,39.3,39.02,39.08,147419.0,38.8414,38.8711,38.5941,38.6535,147419.0
2022-08-19 11:35:00,39.07,39.26,39.04,39.24,48404.0,38.6436,38.8315,38.6139,38.8117,48404.0
2022-08-19 11:40:00,39.25,39.31,39.22,39.29,23056.0,38.8216,38.881,38.7919,38.8612,23056.0
2022-08-19 11:45:00,39.31,39.52,39.29,39.41,62843.0,38.881,39.0887,38.8612,38.9799,62843.0
2022-08-19 11:50:00,39.41,39.47,39.31,39.32,50306.0,38.9799,39.0392,38.881,38.8909,50306.0
2022-08-19 11:55:00,39.31,39.32,39.11,39.14,59226.0,38.881,38.8909,38.6831,38.7128,59226.0
2022-08-19 12:00:00,39.12,39.28,39.11,39.26,44314.0,38.693,38.8513,38.6831,38.8315,44314.0
2022-08-19 12:05:00,39.26,39.32,39.21,39.24,30466.0,38.8315,38.8909,38.7821,38.8117,30466.0
2022-08-19 12:10:00,39.25,39.33,39.25,39.32,28568.0,38.8216,38.9007,38.8216,38.8909,28568.0
2022-08-19 12:15:00,39.32,39.44,39.32,39.39,28383.0,38.8909,39.0095,38.8909,38.9601,28383.0
2022-08-19 12:20:00,39.4,39.48,39.36,39.47,47694.0,38.97,39.0491,38.9304,39.0392,47694.0
2022-08-19 12:25:00,39.46,39.47,39.35,39.4,25404.0,39.0293,39.0392,38.9205,38.97,25404.0
2022-08-19 12:30:00,39.41,39.44,39.31,39.43,38948.0,38.9799,39.0095,38.881,38.9997,38948.0
2022-08-19 12:35:00,39.42,39.55,39.42,39.5,74696.0,38.9898,39.1183,38.9898,39.0689,74696.0
2022-08-19 12:40:00,39.51,39.53,39.45,39.52,25544.0,39.0788,39.0986,39.0194,39.0887,25544.0
2022-08-19 12:45:00,39.51,39.6,39.48,39.5,41274.0,39.0788,39.1678,39.0491,39.0689,41274.0
2022-08-19 12:50:00,39.49,39.64,39.44,39.59,88544.0,39.059,39.2074,39.0095,39.1579,88544.0
2022-08-19 12:55:00,39.59,39.7,39.55,39.63,35241.0,39.1579,39.2667,39.1183,39.1975,35241.0
2022-08-19 13:00:00,39.63,39.64,39.53,39.62,14899.0,39.1975,39.2074,39.0986,39.1876,14899.0
2022-08-19 13:05:00,39.62,39.62,39.52,39.58,21501.0,39.1876,39.1876,39.0887,39.148,21501.0
2022-08-19 13:10:00,39.56,39.61,39.51,39.56,30646.0,39.1282,39.1777,39.0788,39.1282,30646.0
2022-08-19 13:15:00,39.56,39.6,39.53,39.53,27575.0,39.1282,39.1678,39.0986,39.0986,27575.0
2022-08-19 13:20:00,39.54,39.54,39.45,39.51,24756.0,39.1085,39.1085,39.0194,39.0788,24756.0
2022-08-19 13:25:00,39.51,39.54,39.46,39.51,18275.0,39.0788,39.1085,39.0293,39.0788,18275.0
2022-08-19 13:30:00,39.5,39.5,39.38,39.5,19134.0,39.0689,39.0689,38.9502,39.0689,19134.0
2022-08-19 13:35:00,39.5,39.53,39.44,39.53,10031.0,39.0689,39.0986,39.0095,39.0986,10031.0
2022-08-19 13:40:00,39.52,39.6,39.51,39.54,14222.0,39.0887,39.1678,39.0788,39.1085,14222.0
2022-08-19 13:45:00,39.54,39.6,39.52,39.56,31023.0,39.1085,39.1678,39.0887,39.1282,31023.0
2022-08-19 13:50:00,39.55,39.62,39.53,39.62,31212.0,39.1183,39.1876,39.0986,39.1876,31212.0
2022-08-19 13:55:00,39.63,39.63,39.54,39.55,26337.0,39.1975,39.1975,39.1085,39.1183,26337.0
2022-08-19 14:00:00,39.53,39.53,39.4,39.4,33299.0,39.0986,39.0986,38.97,38.97,33299.0
2022-08-19 14:05:00,39.41,39.48,39.41,39.46,21014.0,38.9799,39.0491,38.9799,39.0293,21014.0
2022-08-19 14:10:00,39.49,39.52,39.43,39.49,8144.0,39.059,39.0887,38.9997,39.059,8144.0
2022-08-19 14:15:00,39.47,39.54,39.46,39.48,9498.0,39.0392,39.1085,39.0293,39.0491,9498.0
2022-08-19 14:20:00,39.5,39.53,39.47,39.5,12997.0,39.0689,39.0986,39.0392,39.0689,12997.0
2022-08-19 14:25:00,39.5,39.61,39.5,39.59,24371.0,39.0689,39.1777,39.0689,39.1579,24371.0
2022-08-19 14:30:00,39.58,39.67,39.58,39.66,35549.0,39.148,39.237,39.148,39.2271,35549.0
2022-08-19 14:35:00,39.66,39.77,39.64,39.74,22948.0,39.2271,39.3359,39.2074,39.3063,22948.0
2022-08-19 14:40:00,39.73,39.78,39.65,39.78,33768.0,39.2964,39.3458,39.2173,39.3458,33768.0
2022-08-19 14:45:00,39.78,39.84,39.75,39.84,29900.0,39.3458,39.4052,39.3162,39.4052,29900.0
2022-08-19 14:50:00,39.82,39.83,39.72,39.75,22137.0,39.3854,39.3953,39.2865,39.3162,22137.0
2022-08-19 14:55:00,39.75,39.76,39.68,39.73,35380.0,39.3162,39.3261,39.2469,39.2964,35380.0
2022-08-19 15:00:00,39.74,39.75,39.57,39.6,20001.0,39.3063,39.3162,39.1381,39.1678,20001.0
2022-08-19 15:05:00,39.61,39.64,39.55,39.58,27680.0,39.1777,39.2074,39.1183,39.148,27680.0
2022-08-19 15:10:00,39.59,39.73,39.57,39.69,22829.0,39.1579,39.2964,39.1381,39.2568,22829.0
2022-08-19 15:15:00,39.69,39.76,39.69,39.76,37400.0,39.2568,39.3261,39.2568,39.3261,37400.0
2022-08-19 15:20:00,39.76,39.8,39.72,39.75,61779.0,39.3261,39.3656,39.2865,39.3162,61779.0
2022-08-19 15:25:00,39.75,39.76,39.67,39.72,60756.0,39.3162,39.3261,39.237,39.2865,60756.0
2022-08-19 15:30:00,39.72,39.77,39.68,39.73,68947.0,39.2865,39.3359,39.2469,39.2964,68947.0
2022-08-19 15:35:00,39.73,39.76,39.66,39.68,64678.0,39.2964,39.3261,39.2271,39.2469,64678.0
2022-08-19 15:40:00,39.68,39.7,39.59,39.68,63562.0,39.2469,39.2667,39.1579,39.2469,63562.0
2022-08-19 15:45:00,39.68,39.72,39.63,39.66,81949.0,39.2469,39.2865,39.1975,39.2271,81949.0
2022-08-19 15:50:00,39.65,39.75,39.64,39.69,171900.0,39.2173,39.3162,39.2074,39.2568,171900.0
2022-08-19 15:55:00,39.7,39.73,39.63,39.64,278777.0,39.2667,39.2964,39.1975,39.2074,278777.0
2022-08-22 09:30:00,38.33,38.44,37.72,37.86,249368.0,37.9117,38.0205,37.3083,37.4468,249368.0
2022-08-22 09:35:00,37.88,38.09,37.72,37.98,186956.0,37.4666,37.6743,37.3083,37.5655,186956.0
2022-08-22 09:40:00,38.0,38.11,37.87,38.0,152412.0,37.5853,37.6941,37.4567,37.5853,152412.0
2022-08-22 09:45:00,37.99,38.17,37.86,37.97,119374.0,37.5754,37.7534,37.4468,37.5556,119374.0
2022-08-22 09:50:00,37.94,38.02,37.73,37.99,75466.0,37.5259,37.605,37.3182,37.5754,75466.0
2022-08-22 09:55:00,38.0,38.2,37.99,38.16,45479.0,37.5853,37.7831,37.5754,37.7435,45479.0
2022-08-22 10:00:00,38.15,38.15,37.87,38.1,223410.0,37.7336,37.7336,37.4567,37.6842,223410.0
2022-08-22 10:05:00,38.13,38.17,37.91,37.98,181236.0,37.7138,37.7534,37.4962,37.5655,181236.0
2022-08-22 10:10:00,37.98,38.09,37.85,38.0,138515.0,37.5655,37.6743,37.4369,37.5853,138515.0
2022-08-22 10:15:00,37.99,38.02,37.9,38.01,72865.0,37.5754,37.605,37.4864,37.5952,72865.0
2022-08-22 10:20:00,38.01,38.03,37.79,37.79,57185.0,37.5952,37.6149,37.3776,37.3776,57185.0
2022-08-22 10:25:00,37.78,38.0,37.78,37.92,37218.0,37.3677,37.5853,37.3677,37.5061,37218.0
2022-08-22 10:30:00,37.87,38.0,37.86,37.94,46450.0,37.4567,37.5853,37.4468,37.5259,46450.0
2022-08-22 10:35:00,37.93,38.06,37.9,37.99,74510.0,37.516,37.6446,37.4864,37.5754,74510.0
2022-08-22 10:40:00,38.0,38.17,37.95,38.03,93333.0,37.5853,37.7534,37.5358,37.6149,93333.0
2022-08-22 10:45:00,38.01,38.23,37.96,38.15,49584.0,37.5952,37.8128,37.5457,37.7336,49584.0
2022-08-22 10:50:00,38.17,38.19,38.06,38.13,32703.0,37.7534,37.7732,37.6446,37.7138,32703.0
2022-08-22 10:55:00,38.12,38.17,38.0,38.01,39197.0,37.704,37.7534,37.5853,37.5952,39197.0
2022-08-22 11:00:00,38.01,38.2,37.99,38.19,99419.0,37.5952,37.7831,37.5754,37.7732,99419.0
2022-08-22 11:05:00,38.19,38.23,38.12,38.18,41723.0,37.7732,37.8128,37.704,37.7633,41723.0
2022-08-22 11:10:00,38.2,38.22,38.11,38.2,29888.0,37.7831,37.8029,37.6941,37.7831,29888.0
2022-08-22 11:15:00,38.19,38.26,38.17,38.26,42720.0,37.7732,37.8424,37.7534,37.8424,42720.0
2022-08-22 11:20:00,38.25,38.4,38.25,38.31,43917.0,37.8325,37.9809,37.8325,37.8919,43917.0
2022-08-22 11:25:00,38.3,38.3,38.2,38.23,41419.0,37.882,37.882,37.7831,37.8128,41419.0
2022-08-22 11:30:00,38.23,38.34,38.2,38.31,42946.0,37.8128,37.9216,37.7831,37.8919,42946.0
2022-08-22 11:35:00,38.31,38.37,38.14,38.15,22406.0,37.8919,37.9512,37.7237,37.7336,22406.0
2022-08-22 11:40:00,38.14,38.22,38.13,38.16,41647.0,37.7237,37.8029,37.7138,37.7435,41647.0
2022-08-22 11:45:00,38.16,38.23,38.06,38.15,44270.0,37.7435,37.8128,37.6446,37.7336,44270.0
2022-08-22 11:50:00,38.16,38.24,38.13,38.24,30418.0,37.7435,37.8226,37.7138,37.8226,30418.0
2022-08-22 11:55:00,38.24,38.38,38.22,38.26,44827.0,37.8226,37.9611,37.8029,37.8424,44827.0
2022-08-22 12:00:00,38.26,38.26,38.16,38.17,52874.0,37.8424,37.8424,37.7435,37.7534,52874.0
2022-08-22 12:05:00,38.17,38.21,38.05,38.11,48338.0,37.7534,37.793,37.6347,37.6941,48338.0
2022-08-22 12:10:00,38.1,38.16,38.1,38.11,19552.0,37.6842,37.7435,37.6842,37.6941,19552.0
2022-08-22 12:15:00,38.11,38.19,38.11,38.17,16394.0,37.6941,37.7732,37.6941,37.7534,16394.0
2022-08-22 12:20:00,38.16,38.2,38.08,38.16,37432.0,37.7435,37.7831,37.6644,37.7435,37432.0
2022-08-22 12:25:00,38.16,38.17,38.07,38.09,22512.0,37.7435,37.7534,37.6545,37.6743,22512.0
2022-08-22 12:30:00,38.08,38.12,38.04,38.07,56926.0,37.6644,37.704,37.6248,37.6545,56926.0
2022-08-22 12:35:00,38.07,38.16,38.07,38.16,33602.0,37.6545,37.7435,37.6545,37.7435,33602.0
2022-08-22 12:40:00,38.17,38.17,38.0,38.0,54969.0,37.7534,37.7534,37.5853,37.5853,54969.0
2022-08-22 12:45:00,37.99,38.08,37.95,38.06,25382.0,37.5754,37.6644,37.5358,37.6446,25382.0
2022-08-22 12:50:00,38.05,38.11,38.03,38.08,28345.0,37.6347,37.6941,37.6149,37.6644,28345.0
2022-08-22 12:55:00,38.08,38.15,38.06,38.14,17576.0,37.6644,37.7336,37.6446,37.7237,17576.0
2022-08-22 13:00:00,38.14,38.17,38.05,38.06,54887.0,37.7237,37.7534,37.6347,37.6446,54887.0
2022-08-22 13:05:00,38.05,38.06,38.02,38.06,34125.0,37.6347,37.6446,37.605,37.6446,34125.0
2022-08-22 13:10:00,38.05,38.1,38.01,38.09,22234.0,37.6347,37.6842,37.5952,37.6743,22234.0
2022-08-22 13:15:00,38.08,38.13,38.04,38.11,19953.0,37.6644,37.7138,37.6248,37.6941,19953.0
2022-08-22 13:20:00,38.11,38.15,38.06,38.06,14205.0,37.6941,37.7336,37.6446,37.6446,14205.0
2022-08-22 13:25:00,38.06,38.06,37.95,37.98,44495.0,37.6446,37.6446,37.5358,37.5655,44495.0
2022-08-22 13:30:00,37.96,37.97,37.87,37.88,39140.0,37.5457,37.5556,37.4567,37.4666,39140.0
2022-08-22 13:35:00,37.88,37.94,37.85,37.88,44499.0,37.4666,37.5259,37.4369,37.4666,44499.0
2022-08-22 13:40:00,37.88,38.05,37.88,38.02,25248.0,37.4666,37.6347,37.4666,37.605,25248.0
2022-08-22 13:45:00,38.02,38.05,37.98,38.01,23064.0,37.605,37.6347,37.5655,37.5952,23064.0
2022-08-22 13:50:00,38.0,38.07,37.99,38.03,17258.0,37.5853,37.6545,37.5754,37.6149,17258.0
2022-08-22 13:55:00,38.03,38.03,37.88,37.89,34128.0,37.6149,37.6149,37.4666,37.4765,34128.0
2022-08-22 14:00:00,37.9,37.94,37.86,37.88,18318.0,37.4864,37.5259,37.4468,37.4666,18318.0
2022-08-22 14:05:00,37.87,37.93,37.86,37.9,19809.0,37.4567,37.516,37.4468,37.4864,19809.0
2022-08-22 14:10:00,37.9,37.97,37.88,37.9,23585.0,37.4864,37.5556,37.4666,37.4864,23585.0
2022-08-22 14:15:00,37.9,37.94,37.87,37.93,41532.0,37.4864,37.5259,37.4567,37.516,41532.0
2022-08-22 14:20:00,37.94,37.95,37.87,37.89,38835.0,37.5259,37.5358,37.4567,37.4765,38835.0
2022-08-22 14:25:00,37.89,37.89,37.8,37.88,75020.0,37.4765,37.4765,37.3874,37.4666,75020.0
2022-08-22 14:30:00,37.86,37.88,37.81,37.84,28864.0,37.4468,37.4666,37.3973,37.427,28864.0
2022-08-22 14:35:00,37.84,37.94,37.82,37.94,25360.0,37.427,37.5259,37.4072,37.5259,25360.0
2022-08-22 14:40:00,37.94,37.94,37.87,37.9,42942.0,37.5259,37.5259,37.4567,37.4864,42942.0
2022-08-22 14:45:00,37.91,38.0,37.9,37.98,35519.0,37.4962,37.5853,37.4864,37.5655,35519.0
2022-08-22 14:50:00,37.97,38.05,37.91,37.92,127857.0,37.5556,37.6347,37.4962,37.5061,127857.0
2022-08-22 14:55:00,37.92,37.95,37.82,37.93,100667.0,37.5061,37.5358,37.4072,37.516,100667.0
2022-08-22 15:00:00,37.93,37.97,37.92,37.93,31198.0,37.516,37.5556,37.5061,37.516,31198.0
2022-08-22 15:05:00,37.93,37.99,37.91,37.97,31937.0,37.516,37.5754,37.4962,37.5556,31937.0
2022-08-22 15:10:00,37.98,38.04,37.96,37.98,46705.0,37.5655,37.6248,37.5457,37.5655,46705.0
2022-08-22 15:15:00,37.99,38.02,37.93,37.94,87502.0,37.5754,37.605,37.516,37.5259,87502.0
2022-08-22 15:20:00,37.94,37.96,37.85,37.94,62279.0,37.5259,37.5457,37.4369,37.5259,62279.0
2022-08-22 15:25:00,37.95,37.95,37.82,37.83,58150.0,37.5358,37.5358,37.4072,37.4171,58150.0
2022-08-22 15:30:00,37.83,37.85,37.77,37.77,53754.0,37.4171,37.4369,37.3578,37.3578,53754.0
2022-08-22 15:35:00,37.77,37.84,37.76,37.79,85550.0,37.3578,37.427,37.3479,37.3776,85550.0
2022-08-22 15:40:00,37.79,37.8,37.74,37.78,71379.0,37.3776,37.3874,37.3281,37.3677,71379.0
2022-08-22 15:45:00,37.78,37.83,37.75,37.8,110552.0,37.3677,37.4171,37.338,37.3874,110552.0
2022-08-22 15:50:00,37.8,37.84,37.77,37.79,233980.0,37.3874,37.427,37.3578,37.3776,233980.0
2022-08-22 15:55:00,37.79,37.82,37.75,37.81,267477.0,37.3776,37.4072,37.338,37.3973,267477.0
2022-08-23 09:30:00,38.25,38.68,38.23,38.61,253329.0,37.8325,38.2578,37.8128,38.1886,253329.0
2022-08-23 09:35:00,38.63,38.91,38.55,38.6,107221.0,38.2084,38.4853,38.1293,38.1787,107221.0
2022-08-23 09:40:00,38.63,38.69,38.32,38.34,39873.0,38.2084,38.2677,37.9018,37.9216,39873.0
2022-08-23 09:45:00,38.35,38.77,38.34,38.66,69862.0,37.9314,38.3469,37.9216,38.2381,69862.0
2022-08-23 09:50:00,38.68,39.23,38.64,39.05,121308.0,38.2578,38.8018,38.2183,38.6238,121308.0
2022-08-23 09:55:00,39.05,39.23,38.96,38.96,75836.0,38.6238,38.8018,38.5348,38.5348,75836.0
2022-08-23 10:00:00,38.94,39.03,38.8,38.91,38549.0,38.515,38.604,38.3765,38.4853,38549.0
2022-08-23 10:05:00,38.89,39.22,38.88,39.22,46390.0,38.4655,38.7919,38.4557,38.7919,46390.0
2022-08-23 10:10:00,39.2,39.35,39.15,39.27,74540.0,38.7722,38.9205,38.7227,38.8414,74540.0
2022-08-23 10:15:00,39.29,39.32,39.11,39.2,35911.0,38.8612,38.8909,38.6831,38.7722,35911.0
2022-08-23 10:20:00,39.19,39.37,39.17,39.21,46124.0,38.7623,38.9403,38.7425,38.7821,46124.0
2022-08-23 10:25:00,39.17,39.22,38.95,38.95,32791.0,38.7425,38.7919,38.5249,38.5249,32791.0
2022-08-23 10:30:00,38.97,39.08,38.94,39.05,37469.0,38.5447,38.6535,38.515,38.6238,37469.0
2022-08-23 10:35:00,39.07,39.08,38.82,38.85,71810.0,38.6436,38.6535,38.3963,38.426,71810.0
2022-08-23 10:40:00,38.83,39.01,38.83,39.01,33460.0,38.4062,38.5842,38.4062,38.5842,33460.0
2022-08-23 10:45:00,39.0,39.14,38.94,39.11,59944.0,38.5743,38.7128,38.515,38.6831,59944.0
2022-08-23 10:50:00,39.12,39.22,38.97,39.0,37727.0,38.693,38.7919,38.5447,38.5743,37727.0
2022-08-23 10:55:00,39.0,39.02,38.83,38.83,111888.0,38.5743,38.5941,38.4062,38.4062,111888.0
2022-08-23 11:00:00,38.83,38.87,38.7,38.82,64042.0,38.4062,38.4458,38.2776,38.3963,64042.0
2022-08-23 11:05:00,38.81,39.0,38.77,38.98,72511.0,38.3864,38.5743,38.3469,38.5546,72511.0
2022-08-23 11:10:00,38.98,39.04,38.91,39.01,31135.0,38.5546,38.6139,38.4853,38.5842,31135.0
2022-08-23 11:15:00,39.02,39.09,38.96,39.01,34823.0,38.5941,38.6634,38.5348,38.5842,34823.0
2022-08-23 11:20:00,39.01,39.03,38.92,38.98,26474.0,38.5842,38.604,38.4952,38.5546,26474.0
2022-08-23 11:25:00,38.99,39.02,38.85,38.89,60357.0,38.5645,38.5941,38.426,38.4655,60357.0
2022-08-23 11:30:00,38.9,39.02,38.9,38.95,20159.0,38.4754,38.5941,38.4754,38.5249,20159.0
2022-08-23 11:35:00,38.96,39.05,38.93,39.01,26342.0,38.5348,38.6238,38.5051,38.5842,26342.0
2022-08-23 11:40:00,39.01,39.04,38.88,39.04,27642.0,38.5842,38.6139,38.4557,38.6139,27642.0
2022-08-23 11:45:00,39.05,39.16,39.03,39.11,39111.0,38.6238,38.7326,38.604,38.6831,39111.0
2022-08-23 11:50:00,39.11,39.12,39.02,39.1,27916.0,38.6831,38.693,38.5941,38.6733,27916.0
2022-08-23 11:55:00,39.09,39.12,39.07,39.08,36720.0,38.6634,38.693,38.6436,38.6535,36720.0
2022-08-23 12:00:00,39.06,39.08,38.94,39.02,33089.0,38.6337,38.6535,38.515,38.5941,33089.0
2022-08-23 12:05:00,39.02,39.17,38.98,39.13,37877.0,38.5941,38.7425,38.5546,38.7029,37877.0
2022-08-23 12:10:00,39.12,39.13,39.04,39.1,17169.0,38.693,38.7029,38.6139,38.6733,17169.0
2022-08-23 12:15:00,39.09,39.12,38.97,39.02,24467.0,38.6634,38.693,38.5447,38.5941,24467.0
2022-08-23 12:20:00,39.03,39.03,38.93,38.99,55551.0,38.604,38.604,38.5051,38.5645,55551.0
2022-08-23 12:25:00,38.98,39.07,38.98,39.07,37728.0,38.5546,38.6436,38.5546,38.6436,37728.0
2022-08-23 12:30:00,39.07,39.2,39.07,39.16,58090.0,38.6436,38.7722,38.6436,38.7326,58090.0
2022-08-23 12:35:00,39.17,39.28,39.17,39.25,27700.0,38.7425,38.8513,38.7425,38.8216,27700.0
2022-08-23 12:40:00,39.24,39.26,39.21,39.26,19825.0,38.8117,38.8315,38.7821,38.8315,19825.0
2022-08-23 12:45:00,39.25,39.26,39.15,39.16,21868.0,38.8216,38.8315,38.7227,38.7326,21868.0
2022-08-23 12:50:00,39.17,39.23,39.14,39.21,20260.0,38.7425,38.8018,38.7128,38.7821,20260.0
2022-08-23 12:55:00,39.21,39.29,39.2,39.26,21556.0,38.7821,38.8612,38.7722,38.8315,21556.0
2022-08-23 13:00:00,39.25,39.28,39.19,39.21,20698.0,38.8216,38.8513,38.7623,38.7821,20698.0
2022-08-23 13:05:00,39.21,39.21,39.09,39.13,26354.0,38.7821,38.7821,38.6634,38.7029,26354.0
2022-08-23 13:10:00,39.14,39.15,39.06,39.14,26259.0,38.7128,38.7227,38.6337,38.7128,26259.0
2022-08-23 13:15:00,39.14,39.21,39.01,39.02,61113.0,38.7128,38.7821,38.5842,38.5941,61113.0
2022-08-23 13:20:00,39.01,39.06,38.98,39.02,34190.0,38.5842,38.6337,38.5546,38.5941,34190.0
2022-08-23 13:25:00,39.01,39.15,38.99,39.12,18372.0,38.5842,38.7227,38.5645,38.693,18372.0
2022-08-23 13:30:00,39.12,39.2,39.09,39.2,18272.0,38.693,38.7722,38.6634,38.7722,18272.0
2022-08-23 13:35:00,39.2,39.2,39.08,39.12,14699.0,38.7722,38.7722,38.6535,38.693,14699.0
2022-08-23 13:40:00,39.14,39.17,39.07,39.1,16721.0,38.7128,38.7425,38.6436,38.6733,16721.0
2022-08-23 13:45:00,39.1,39.27,39.05,39.26,90488.0,38.6733,38.8414,38.6238,38.8315,90488.0
2022-08-23 13:50:00,39.25,39.33,39.23,39.31,49101.0,38.8216,38.9007,38.8018,38.881,49101.0
2022-08-23 13:55:00,39.31,39.39,39.28,39.36,36190.0,38.881,38.9601,38.8513,38.9304,36190.0
2022-08-23 14:00:00,39.36,39.41,39.3,39.41,21636.0,38.9304,38.9799,38.8711,38.9799,21636.0
2022-08-23 14:05:00,39.4,39.53,39.39,39.53,34737.0,38.97,39.0986,38.9601,39.0986,34737.0
2022-08-23 14:10:00,39.52,39.52,39.41,39.48,50737.0,39.0887,39.0887,38.9799,39.0491,50737.0
2022-08-23 14:15:00,39.48,39.53,39.43,39.46,42453.0,39.0491,39.0986,38.9997,39.0293,42453.0
2022-08-23 14:20:00,39.45,39.55,39.44,39.55,47388.0,39.0194,39.1183,39.0095,39.1183,47388.0
2022-08-23 14:25:00,39.56,39.56,39.48,39.52,49684.0,39.1282,39.1282,39.0491,39.0887,49684.0
2022-08-23 14:30:00,39.52,39.54,39.47,39.48,42208.0,39.0887,39.1085,39.0392,39.0491,42208.0
2022-08-23 14:35:00,39.48,39.57,39.47,39.56,60596.0,39.0491,39.1381,39.0392,39.1282,60596.0
2022-08-23 14:40:00,39.55,39.61,39.5,39.56,42611.0,39.1183,39.1777,39.0689,39.1282,42611.0
2022-08-23 14:45:00,39.55,39.56,39.32,39.35,386856.0,39.1183,39.1282,38.8909,38.9205,386856.0
2022-08-23 14:50:00,39.34,39.36,39.16,39.16,37028.0,38.9106,38.9304,38.7326,38.7326,37028.0
2022-08-23 14:55:00,39.16,39.22,39.16,39.2,30709.0,38.7326,38.7919,38.7326,38.7722,30709.0
2022-08-23 15:00:00,39.2,39.22,39.12,39.19,24332.0,38.7722,38.7919,38.693,38.7623,24332.0
2022-08-23 15:05:00,39.19,39.2,39.09,39.11,39212.0,38.7623,38.7722,38.6634,38.6831,39212.0
2022-08-23 15:10:00,39.12,39.15,39.09,39.12,28627.0,38.693,38.7227,38.6634,38.693,28627.0
2022-08-23 15:15:00,39.12,39.21,39.07,39.2,24839.0,38.693,38.7821,38.6436,38.7722,24839.0
2022-08-23 15:20:00,39.21,39.21,39.03,39.04,74686.0,38.7821,38.7821,38.604,38.6139,74686.0
2022-08-23 15:25:00,39.05,39.05,38.9,38.91,62508.0,38.6238,38.6238,38.4754,38.4853,62508.0
2022-08-23 15:30:00,38.92,38.96,38.87,38.96,50589.0,38.4952,38.5348,38.4458,38.5348,50589.0
2022-08-23 15:35:00,38.95,38.96,38.87,38.9,38959.0,38.5249,38.5348,38.4458,38.4754,38959.0
2022-08-23 15:40:00,38.9,39.02,38.89,38.96,56844.0,38.4754,38.5941,38.4655,38.5348,56844.0
2022-08-23 15:45:00,38.95,38.97,38.88,38.95,45553.0,38.5249,38.5447,38.4557,38.5249,45553.0
2022-08-23 15:50:00,38.96,38.98,38.86,38.95,103729.0,38.5348,38.5546,38.4359,38.5249,103729.0
2022-08-23 15:55:00,38.94,39.0,38.93,38.96,208398.0,38.515,38.5743,38.5051,38.5348,208398.0
2022-08-24 09:30:00,39.01,39.82,38.93,39.55,115930.0,38.5842,39.3854,38.5051,39.1183,115930.0
2022-08-24 09:35:00,39.59,40.1,39.54,40.06,67206.0,39.1579,39.6623,39.1085,39.6228,67206.0
2022-08-24 09:40:00,40.03,40.18,39.86,40.14,80813.0,39.5931,39.7415,39.425,39.7019,80813.0
2022-08-24 09:45:00,40.18,40.33,40.08,40.2,100400.0,39.7415,39.8898,39.6426,39.7613,100400.0
2022-08-24 09:50:00,40.17,40.57,40.17,40.5,82278.0,39.7316,40.1272,39.7316,40.058,82278.0
2022-08-24 09:55:00,40.48,40.49,40.29,40.37,165746.0,40.0382,40.0481,39.8503,39.9294,165746.0
2022-08-24 10:00:00,40.4,40.64,40.33,40.46,60940.0,39.9591,40.1964,39.8898,40.0184,60940.0
2022-08-24 10:05:00,40.45,40.73,40.43,40.73,78965.0,40.0085,40.2855,39.9887,40.2855,78965.0
2022-08-24 10:10:00,40.73,40.88,40.63,40.67,93109.0,40.2855,40.4338,40.1866,40.2261,93109.0
2022-08-24 10:15:00,40.66,40.72,40.59,40.7,68902.0,40.2162,40.2756,40.147,40.2558,68902.0
2022-08-24 10:20:00,40.73,40.81,40.66,40.73,101058.0,40.2855,40.3646,40.2162,40.2855,101058.0
2022-08-24 10:25:00,40.74,40.84,40.73,40.8,41021.0,40.2954,40.3943,40.2855,40.3547,41021.0
2022-08-24 10:30:00,40.8,40.99,40.79,40.98,60964.0,40.3547,40.5426,40.3448,40.5327,60964.0
2022-08-24 10:35:00,40.98,41.12,40.94,40.95,118449.0,40.5327,40.6712,40.4932,40.5031,118449.0
2022-08-24 10:40:00,40.94,40.95,40.78,40.84,122514.0,40.4932,40.5031,40.3349,40.3943,122514.0
2022-08-24 10:45:00,40.86,41.02,40.86,41.02,35548.0,40.414,40.5723,40.414,40.5723,35548.0
2022-08-24 10:50:00,41.03,41.17,40.99,41.12,58631.0,40.5822,40.7207,40.5426,40.6712,58631.0
2022-08-24 10:55:00,41.11,41.21,41.08,41.15,50594.0,40.6613,40.7602,40.6316,40.7009,50594.0
2022-08-24 11:00:00,41.15,41.35,41.09,41.3,82597.0,40.7009,40.8987,40.6415,40.8492,82597.0
2022-08-24 11:05:00,41.31,41.33,41.26,41.3,40109.0,40.8591,40.8789,40.8097,40.8492,40109.0
2022-08-24 11:10:00,41.3,41.45,41.25,41.44,59415.0,40.8492,40.9976,40.7998,40.9877,59415.0
2022-08-24 11:15:00,41.43,41.51,41.38,41.41,79575.0,40.9778,41.057,40.9284,40.958,79575.0
2022-08-24 11:20:00,41.44,41.68,41.41,41.59,81783.0,40.9877,41.2251,40.958,41.1361,81783.0
2022-08-24 11:25:00,41.59,41.7,41.52,41.58,60184.0,41.1361,41.2449,41.0668,41.1262,60184.0
2022-08-24 11:30:00,41.59,41.62,41.49,41.6,84829.0,41.1361,41.1658,41.0372,41.146,84829.0
2022-08-24 11:35:00,41.61,41.68,41.55,41.62,33777.0,41.1559,41.2251,41.0965,41.1658,33777.0
2022-08-24 11:40:00,41.62,41.72,41.56,41.71,45259.0,41.1658,41.2647,41.1064,41.2548,45259.0
2022-08-24 11:45:00,41.72,41.84,41.68,41.8,81408.0,41.2647,41.3834,41.2251,41.3438,81408.0
2022-08-24 11:50:00,41.8,41.87,41.75,41.79,49453.0,41.3438,41.413,41.2943,41.3339,49453.0
2022-08-24 11:55:00,41.8,41.83,41.7,41.76,52908.0,41.3438,41.3735,41.2449,41.3042,52908.0
2022-08-24 12:00:00,41.76,41.78,41.5,41.57,119151.0,41.3042,41.324,41.0471,41.1163,119151.0
2022-08-24 12:05:00,41.59,41.73,41.59,41.7,43860.0,41.1361,41.2746,41.1361,41.2449,43860.0
2022-08-24 12:10:00,41.71,41.71,41.6,41.64,40948.0,41.2548,41.2548,41.146,41.1855,40948.0
2022-08-24 12:15:00,41.64,41.69,41.59,41.59,57177.0,41.1855,41.235,41.1361,41.1361,57177.0
2022-08-24 12:20:00,41.59,41.65,41.57,41.61,37557.0,41.1361,41.1954,41.1163,41.1559,37557.0
2022-08-24 12:25:00,41.61,41.63,41.54,41.56,44615.0,41.1559,41.1756,41.0866,41.1064,44615.0
2022-08-24 12:30:00,41.56,41.65,41.37,41.62,206578.0,41.1064,41.1954,40.9185,41.1658,206578.0
2022-08-24 12:35:00,41.63,41.65,41.56,41.59,38737.0,41.1756,41.1954,41.1064,41.1361,38737.0
2022-08-24 12:40:00,41.59,41.6,41.4,41.46,115000.0,41.1361,41.146,40.9482,41.0075,115000.0
2022-08-24 12:45:00,41.47,41.5,41.32,41.34,74029.0,41.0174,41.0471,40.869,40.8888,74029.0
2022-08-24 12:50:00,41.34,41.4,41.25,41.31,73190.0,40.8888,40.9482,40.7998,40.8591,73190.0
2022-08-24 12:55:00,41.32,41.46,41.28,41.45,33619.0,40.869,41.0075,40.8295,40.9976,33619.0
2022-08-24 13:00:00,41.44,41.49,41.33,41.48,70054.0,40.9877,41.0372,40.8789,41.0273,70054.0
2022-08-24 13:05:00,41.48,41.7,41.48,41.69,23530.0,41.0273,41.2449,41.0273,41.235,23530.0
2022-08-24 13:10:00,41.71,41.72,41.56,41.57,45378.0,41.2548,41.2647,41.1064,41.1163,45378.0
2022-08-24 13:15:00,41.58,41.7,41.54,41.68,32923.0,41.1262,41.2449,41.0866,41.2251,32923.0
2022-08-24 13:20:00,41.66,41.66,41.53,41.54,29267.0,41.2053,41.2053,41.0767,41.0866,29267.0
2022-08-24 13:25:00,41.53,41.56,41.46,41.53,67269.0,41.0767,41.1064,41.0075,41.0767,67269.0
2022-08-24 13:30:00,41.51,41.6,41.49,41.59,29744.0,41.057,41.146,41.0372,41.1361,29744.0
2022-08-24 13:35:00,41.6,41.67,41.55,41.67,26015.0,41.146,41.2152,41.0965,41.2152,26015.0
2022-08-24 13:40:00,41.65,41.68,41.62,41.67,11860.0,41.1954,41.2251,41.1658,41.2152,11860.0
2022-08-24 13:45:00,41.67,41.71,41.63,41.67,18271.0,41.2152,41.2548,41.1756,41.2152,18271.0
2022-08-24 13:50:00,41.66,41.72,41.63,41.63,15023.0,41.2053,41.2647,41.1756,41.1756,15023.0
2022-08-24 13:55:00,41.63,41.64,41.57,41.6,15365.0,41.1756,41.1855,41.1163,41.146,15365.0
2022-08-24 14:00:00,41.62,41.67,41.57,41.65,16839.0,41.1658,41.2152,41.1163,41.1954,16839.0
2022-08-24 14:05:00,41.62,41.7,41.62,41.7,14052.0,41.1658,41.2449,41.1658,41.2449,14052.0
2022-08-24 14:10:00,41.69,41.7,41.65,41.69,10997.0,41.235,41.2449,41.1954,41.235,10997.0
2022-08-24 14:15:00,41.68,41.68,41.59,41.65,18720.0,41.2251,41.2251,41.1361,41.1954,18720.0
2022-08-24 14:20:00,41.65,41.68,41.56,41.68,16944.0,41.1954,41.2251,41.1064,41.2251,16944.0
2022-08-24 14:25:00,41.69,41.7,41.56,41.57,22602.0,41.235,41.2449,41.1064,41.1163,22602.0
2022-08-24 14:30:00,41.57,41.59,41.44,41.48,18249.0,41.1163,41.1361,40.9877,41.0273,18249.0
2022-08-24 14:35:00,41.46,41.53,41.43,41.52,15164.0,41.0075,41.0767,40.9778,41.0668,15164.0
2022-08-24 14:40:00,41.51,41.55,41.46,41.5,22752.0,41.057,41.0965,41.0075,41.0471,22752.0
2022-08-24 14:45:00,41.5,41.51,41.43,41.5,34806.0,41.0471,41.057,40.9778,41.0471,34806.0
2022-08-24 14:50:00,41.5,41.5,41.42,41.46,17447.0,41.0471,41.0471,40.9679,41.0075,17447.0
2022-08-24 14:55:00,41.46,41.46,41.36,41.44,32317.0,41.0075,41.0075,40.9086,40.9877,32317.0
2022-08-24 15:00:00,41.42,41.44,41.39,41.44,20096.0,40.9679,40.9877,40.9383,40.9877,20096.0
2022-08-24 15:05:00,41.44,41.49,41.44,41.47,27007.0,40.9877,41.0372,40.9877,41.0174,27007.0
2022-08-24 15:10:00,41.47,41.48,41.3,41.33,54189.0,41.0174,41.0273,40.8492,40.8789,54189.0
2022-08-24 15:15:00,41.32,41.37,41.3,41.34,27199.0,40.869,40.9185,40.8492,40.8888,27199.0
2022-08-24 15:20:00,41.35,41.35,41.21,41.25,77698.0,40.8987,40.8987,40.7602,40.7998,77698.0
2022-08-24 15:25:00,41.26,41.36,41.24,41.33,65368.0,40.8097,40.9086,40.7899,40.8789,65368.0
2022-08-24 15:30:00,41.35,41.47,41.32,41.45,54749.0,40.8987,41.0174,40.869,40.9976,54749.0
2022-08-24 15:35:00,41.46,41.61,41.46,41.6,57023.0,41.0075,41.1559,41.0075,41.146,57023.0
2022-08-24 15:40:00,41.61,41.82,41.59,41.82,90547.0,41.1559,41.3636,41.1361,41.3636,90547.0
2022-08-24 15:45:00,41.81,41.87,41.79,41.86,106545.0,41.3537,41.413,41.3339,41.4031,106545.0
2022-08-24 15:50:00,41.85,41.99,41.81,41.97,144342.0,41.3932,41.5317,41.3537,41.5119,144342.0
2022-08-24 15:55:00,41.97,41.97,41.82,41.93,359815.0,41.5119,41.5119,41.3636,41.4724,359815.0
2022-08-25 09:30:00,42.48,43.03,42.37,42.97,215831.0,42.0164,42.5604,41.9076,42.501,215831.0
2022-08-25 09:35:00,42.99,43.42,42.95,43.08,167525.0,42.5208,42.9461,42.4812,42.6098,167525.0
2022-08-25 09:40:00,43.12,43.42,42.95,43.29,151406.0,42.6494,42.9461,42.4812,42.8175,151406.0
2022-08-25 09:45:00,43.27,43.7,43.26,43.54,170596.0,42.7977,43.2231,42.7879,43.0648,170596.0
2022-08-25 09:50:00,43.55,43.98,43.48,43.98,102194.0,43.0747,43.5,43.0055,43.5,102194.0
2022-08-25 09:55:00,43.99,44.08,43.92,44.0,125347.0,43.5099,43.5989,43.4406,43.5198,125347.0
2022-08-25 10:00:00,44.02,44.26,43.91,43.95,149884.0,43.5396,43.7769,43.4308,43.4703,149884.0
2022-08-25 10:05:00,43.98,44.06,43.71,43.84,142718.0,43.5,43.5791,43.2329,43.3615,142718.0
2022-08-25 10:10:00,43.89,43.89,43.44,43.69,113253.0,43.411,43.411,42.9659,43.2132,113253.0
2022-08-25 10:15:00,43.72,44.02,43.67,43.95,213532.0,43.2428,43.5396,43.1934,43.4703,213532.0
2022-08-25 10:20:00,43.96,44.56,43.91,44.55,283665.0,43.4802,44.0737,43.4308,44.0638,283665.0
2022-08-25 10:25:00,44.54,44.64,44.44,44.53,173931.0,44.0539,44.1528,43.955,44.044,173931.0
2022-08-25 10:30:00,44.53,44.54,44.21,44.23,95825.0,44.044,44.0539,43.7275,43.7473,95825.0
2022-08-25 10:35:00,44.22,44.48,44.21,44.44,99581.0,43.7374,43.9945,43.7275,43.955,99581.0
2022-08-25 10:40:00,44.44,44.51,44.28,44.32,111605.0,43.955,44.0242,43.7967,43.8363,111605.0
2022-08-25 10:45:00,44.31,44.35,43.96,44.11,71417.0,43.8264,43.866,43.4802,43.6286,71417.0
2022-08-25 10:50:00,44.12,44.15,43.81,43.83,86520.0,43.6385,43.6681,43.3319,43.3516,86520.0
2022-08-25 10:55:00,43.82,43.88,43.78,43.83,55905.0,43.3417,43.4011,43.3022,43.3516,55905.0
2022-08-25 11:00:00,43.84,43.9,43.63,43.78,107475.0,43.3615,43.4209,43.1538,43.3022,107475.0
2022-08-25 11:05:00,43.76,43.85,43.71,43.76,37682.0,43.2824,43.3714,43.2329,43.2824,37682.0
2022-08-25 11:10:00,43.76,43.99,43.74,43.78,51625.0,43.2824,43.5099,43.2626,43.3022,51625.0
2022-08-25 11:15:00,43.78,43.82,43.64,43.67,42490.0,43.3022,43.3417,43.1637,43.1934,42490.0
2022-08-25 11:20:00,43.69,43.79,43.47,43.48,59641.0,43.2132,43.3121,42.9956,43.0055,59641.0
2022-08-25 11:25:00,43.47,43.7,43.47,43.63,52385.0,42.9956,43.2231,42.9956,43.1538,52385.0
2022-08-25 11:30:00,43.63,43.7,43.52,43.54,69499.0,43.1538,43.2231,43.045,43.0648,69499.0
2022-08-25 11:35:00,43.54,43.72,43.48,43.71,57659.0,43.0648,43.2428,43.0055,43.2329,57659.0
2022-08-25 11:40:00,43.7,43.93,43.67,43.93,70945.0,43.2231,43.4505,43.1934,43.4505,70945.0
2022-08-25 11:45:00,43.93,43.99,43.71,43.77,70215.0,43.4505,43.5099,43.2329,43.2923,70215.0
2022-08-25 11:50:00,43.77,43.94,43.72,43.93,32046.0,43.2923,43.4604,43.2428,43.4505,32046.0
2022-08-25 11:55:00,43.92,43.99,43.74,43.95,47238.0,43.4406,43.5099,43.2626,43.4703,47238.0
2022-08-25 12:00:00,43.93,43.99,43.83,43.94,71082.0,43.4505,43.5099,43.3516,43.4604,71082.0
2022-08-25 12:05:00,43.92,43.96,43.86,43.86,30221.0,43.4406,43.4802,43.3813,43.3813,30221.0
2022-08-25 12:10:00,43.84,43.92,43.78,43.84,57154.0,43.3615,43.4406,43.3022,43.3615,57154.0
2022-08-25 12:15:00,43.84,43.87,43.73,43.79,38846.0,43.3615,43.3912,43.2527,43.3121,38846.0
2022-08-25 12:20:00,43.79,43.79,43.61,43.62,35778.0,43.3121,43.3121,43.134,43.1439,35778.0
2022-08-25 12:25:00,43.63,43.92,43.62,43.9,34086.0,43.1538,43.4406,43.1439,43.4209,34086.0
2022-08-25 12:30:00,43.89,43.92,43.83,43.88,25081.0,43.411,43.4406,43.3516,43.4011,25081.0
2022-08-25 12:35:00,43.87,44.01,43.86,44.0,53770.0,43.3912,43.5297,43.3813,43.5198,53770.0
2022-08-25 12:40:00,43.99,43.99,43.9,43.95,17609.0,43.5099,43.5099,43.4209,43.4703,17609.0
2022-08-25 12:45:00,43.96,43.98,43.82,43.87,22577.0,43.4802,43.5,43.3417,43.3912,22577.0
2022-08-25 12:50:00,43.87,43.96,43.85,43.96,33501.0,43.3912,43.4802,43.3714,43.4802,33501.0
2022-08-25 12:55:00,43.97,44.07,43.95,44.07,35050.0,43.4901,43.589,43.4703,43.589,35050.0
2022-08-25 13:00:00,44.06,44.17,44.01,44.14,36490.0,43.5791,43.6879,43.5297,43.6582,36490.0
2022-08-25 13:05:00,44.15,44.31,44.03,44.06,79174.0,43.6681,43.8264,43.5494,43.5791,79174.0
2022-08-25 13:10:00,44.04,44.13,44.0,44.13,21968.0,43.5593,43.6484,43.5198,43.6484,21968.0
2022-08-25 13:15:00,44.1,44.17,44.03,44.16,39872.0,43.6187,43.6879,43.5494,43.678,39872.0
2022-08-25 13:20:00,44.15,44.3,44.15,44.24,40658.0,43.6681,43.8165,43.6681,43.7572,40658.0
2022-08-25 13:25:00,44.24,44.27,44.18,44.21,26017.0,43.7572,43.7868,43.6978,43.7275,26017.0
2022-08-25 13:30:00,44.2,44.34,44.16,44.33,40593.0,43.7176,43.8561,43.678,43.8462,40593.0
2022-08-25 13:35:00,44.32,44.34,44.28,44.28,40119.0,43.8363,43.8561,43.7967,43.7967,40119.0
2022-08-25 13:40:00,44.29,44.34,44.21,44.29,46342.0,43.8066,43.8561,43.7275,43.8066,46342.0
2022-08-25 13:45:00,44.28,44.34,44.28,44.3,14994.0,43.7967,43.8561,43.7967,43.8165,14994.0
2022-08-25 13:50:00,44.29,44.3,44.2,44.2,24485.0,43.8066,43.8165,43.7176,43.7176,24485.0
2022-08-25 13:55:00,44.2,44.22,44.13,44.15,18456.0,43.7176,43.7374,43.6484,43.6681,18456.0
2022-08-25 14:00:00,44.15,44.15,43.96,43.98,78499.0,43.6681,43.6681,43.4802,43.5,78499.0
2022-08-25 14:05:00,43.97,44.03,43.86,43.9,45198.0,43.4901,43.5494,43.3813,43.4209,45198.0
2022-08-25 14:10:00,43.9,43.92,43.83,43.84,75406.0,43.4209,43.4406,43.3516,43.3615,75406.0
2022-08-25 14:15:00,43.84,43.86,43.57,43.61,104786.0,43.3615,43.3813,43.0945,43.134,104786.0
2022-08-25 14:20:00,43.61,43.62,43.51,43.6,73843.0,43.134,43.1439,43.0351,43.1241,73843.0
2022-08-25 14:25:00,43.6,43.73,43.58,43.61,178994.0,43.1241,43.2527,43.1044,43.134,178994.0
2022-08-25 14:30:00,43.61,43.68,43.47,43.56,116698.0,43.134,43.2033,42.9956,43.0846,116698.0
2022-08-25 14:35:00,43.57,43.64,43.54,43.62,34520.0,43.0945,43.1637,43.0648,43.1439,34520.0
2022-08-25 14:40:00,43.6,43.6,43.48,43.49,37958.0,43.1241,43.1241,43.0055,43.0153,37958.0
2022-08-25 14:45:00,43.5,43.51,43.26,43.27,69835.0,43.0252,43.0351,42.7879,42.7977,69835.0
2022-08-25 14:50:00,43.27,43.35,43.15,43.35,111342.0,42.7977,42.8769,42.6791,42.8769,111342.0
2022-08-25 14:55:00,43.37,43.54,43.35,43.54,84109.0,42.8967,43.0648,42.8769,43.0648,84109.0
2022-08-25 15:00:00,43.53,43.57,43.42,43.55,56002.0,43.0549,43.0945,42.9461,43.0747,56002.0
2022-08-25 15:05:00,43.58,43.59,43.47,43.5,47522.0,43.1044,43.1143,42.9956,43.0252,47522.0
2022-08-25 15:10:00,43.51,43.6,43.5,43.53,38358.0,43.0351,43.1241,43.0252,43.0549,38358.0
2022-08-25 15:15:00,43.54,43.64,43.54,43.64,52795.0,43.0648,43.1637,43.0648,43.1637,52795.0
2022-08-25 15:20:00,43.64,43.73,43.62,43.73,26085.0,43.1637,43.2527,43.1439,43.2527,26085.0
2022-08-25 15:25:00,43.72,43.76,43.68,43.75,38485.0,43.2428,43.2824,43.2033,43.2725,38485.0
2022-08-25 15:30:00,43.75,43.81,43.7,43.8,43988.0,43.2725,43.3319,43.2231,43.322,43988.0
2022-08-25 15:35:00,43.81,43.89,43.8,43.88,53887.0,43.3319,43.411,43.322,43.4011,53887.0
2022-08-25 15:40:00,43.87,43.99,43.83,43.96,94175.0,43.3912,43.5099,43.3516,43.4802,94175.0
2022-08-25 15:45:00,43.97,44.04,43.95,44.0,104884.0,43.4901,43.5593,43.4703,43.5198,104884.0
2022-08-25 15:50:00,44.01,44.05,43.95,44.01,167765.0,43.5297,43.5692,43.4703,43.5297,167765.0
2022-08-25 15:55:00,44.01,44.12,44.0,44.12,266239.0,43.5297,43.6385,43.5198,43.6385,266239.0
2022-08-26 09:30:00,43.98,44.93,43.77,44.72,168861.0,43.5,44.4396,43.2923,44.2319,168861.0
2022-08-26 09:35:00,44.66,44.69,44.03,44.05,54099.0,44.1726,44.2022,43.5494,43.5692,54099.0
2022-08-26 09:40:00,44.02,44.13,43.74,44.07,62379.0,43.5396,43.6484,43.2626,43.589,62379.0
2022-08-26 09:45:00,44.02,44.37,43.98,44.14,37099.0,43.5396,43.8857,43.5,43.6582,37099.0
2022-08-26 09:50:00,44.15,44.43,43.95,44.39,95501.0,43.6681,43.9451,43.4703,43.9055,95501.0
2022-08-26 09:55:00,44.4,44.43,44.15,44.25,43766.0,43.9154,43.9451,43.6681,43.767,43766.0
2022-08-26 10:00:00,44.19,44.39,43.63,43.72,218613.0,43.7077,43.9055,43.1538,43.2428,218613.0
2022-08-26 10:05:00,43.68,44.55,43.61,44.52,74043.0,43.2033,44.0638,43.134,44.0341,74043.0
2022-08-26 10:10:00,44.55,44.63,43.98,44.09,65562.0,44.0638,44.1429,43.5,43.6088,65562.0
2022-08-26 10:15:00,44.14,44.19,43.97,44.1,33942.0,43.6582,43.7077,43.4901,43.6187,33942.0
2022-08-26 10:20:00,44.06,44.07,43.59,43.63,121104.0,43.5791,43.589,43.1143,43.1538,121104.0
2022-08-26 10:25:00,43.61,43.67,42.96,42.98,146603.0,43.134,43.1934,42.4911,42.5109,146603.0
2022-08-26 10:30:00,42.95,43.02,42.7,42.96,89316.0,42.4812,42.5505,42.234,42.4911,89316.0
2022-08-26 10:35:00,42.95,43.04,42.84,42.9,121490.0,42.4812,42.5703,42.3724,42.4318,121490.0
2022-08-26 10:40:00,42.9,43.12,42.9,43.09,36987.0,42.4318,42.6494,42.4318,42.6197,36987.0
2022-08-26 10:45:00,43.03,43.14,42.97,43.12,53265.0,42.5604,42.6692,42.501,42.6494,53265.0
2022-08-26 10:50:00,43.12,43.27,43.06,43.26,163069.0,42.6494,42.7977,42.59,42.7879,163069.0
2022-08-26 10:55:00,43.21,43.25,42.75,42.76,174025.0,42.7384,42.778,42.2834,42.2933,174025.0
2022-08-26 11:00:00,42.75,42.85,42.53,42.53,88428.0,42.2834,42.3823,42.0658,42.0658,88428.0
2022-08-26 11:05:00,42.53,42.6,42.41,42.55,63826.0,42.0658,42.1351,41.9471,42.0856,63826.0
2022-08-26 11:10:00,42.52,42.82,42.48,42.8,66952.0,42.0559,42.3527,42.0164,42.3329,66952.0
2022-08-26 11:15:00,42.81,42.81,42.68,42.8,108350.0,42.3428,42.3428,42.2142,42.3329,108350.0
2022-08-26 11:20:00,42.78,42.86,42.66,42.82,91114.0,42.3131,42.3922,42.1944,42.3527,91114.0
2022-08-26 11:25:00,42.82,42.96,42.8,42.91,61055.0,42.3527,42.4911,42.3329,42.4417,61055.0
2022-08-26 11:30:00,42.91,42.99,42.84,42.88,67101.0,42.4417,42.5208,42.3724,42.412,67101.0
2022-08-26 11:35:00,42.88,43.07,42.87,42.98,58880.0,42.412,42.5999,42.4021,42.5109,58880.0
2022-08-26 11:40:00,42.98,43.03,42.85,42.94,34257.0,42.5109,42.5604,42.3823,42.4713,34257.0
2022-08-26 11:45:00,42.95,43.1,42.91,43.02,57489.0,42.4812,42.6296,42.4417,42.5505,57489.0
2022-08-26 11:50:00,43.03,43.11,42.93,43.07,28863.0,42.5604,42.6395,42.4615,42.5999,28863.0
2022-08-26 11:55:00,43.07,43.07,42.84,42.93,23323.0,42.5999,42.5999,42.3724,42.4615,23323.0
2022-08-26 12:00:00,42.93,43.0,42.81,42.88,29443.0,42.4615,42.5307,42.3428,42.412,29443.0
2022-08-26 12:05:00,42.89,43.02,42.88,43.02,45019.0,42.4219,42.5505,42.412,42.5505,45019.0
2022-08-26 12:10:00,43.01,43.11,42.9,43.04,54642.0,42.5406,42.6395,42.4318,42.5703,54642.0
2022-08-26 12:15:00,43.08,43.08,42.84,42.89,55387.0,42.6098,42.6098,42.3724,42.4219,55387.0
2022-08-26 12:20:00,42.91,42.91,42.73,42.81,33938.0,42.4417,42.4417,42.2636,42.3428,33938.0
2022-08-26 12:25:00,42.79,42.84,42.69,42.84,30287.0,42.323,42.3724,42.2241,42.3724,30287.0
2022-08-26 12:30:00,42.82,42.82,42.69,42.7,17224.0,42.3527,42.3527,42.2241,42.234,17224.0
2022-08-26 12:35:00,42.72,42.84,42.71,42.8,21929.0,42.2537,42.3724,42.2439,42.3329,21929.0
2022-08-26 12:40:00,42.8,42.95,42.77,42.85,31498.0,42.3329,42.4812,42.3032,42.3823,31498.0
2022-08-26 12:45:00,42.84,42.94,42.79,42.91,15710.0,42.3724,42.4713,42.323,42.4417,15710.0
2022-08-26 12:50:00,42.91,42.91,42.8,42.87,12216.0,42.4417,42.4417,42.3329,42.4021,12216.0
2022-08-26 12:55:00,42.87,42.92,42.81,42.92,6876.0,42.4021,42.4516,42.3428,42.4516,6876.0
2022-08-26 13:00:00,42.9,42.96,42.8,42.89,18422.0,42.4318,42.4911,42.3329,42.4219,18422.0
2022-08-26 13:05:00,42.9,42.97,42.9,42.94,11451.0,42.4318,42.501,42.4318,42.4713,11451.0
2022-08-26 13:10:00,42.96,43.0,42.88,42.96,53107.0,42.4911,42.5307,42.412,42.4911,53107.0
2022-08-26 13:15:00,42.97,43.0,42.89,42.91,47367.0,42.501,42.5307,42.4219,42.4417,47367.0
2022-08-26 13:20:00,42.92,43.04,42.92,43.03,38039.0,42.4516,42.5703,42.4516,42.5604,38039.0
2022-08-26 13:25:00,43.02,43.04,42.95,42.97,27368.0,42.5505,42.5703,42.4812,42.501,27368.0
2022-08-26 13:30:00,42.97,42.97,42.9,42.94,53883.0,42.501,42.501,42.4318,42.4713,53883.0
2022-08-26 13:35:00,42.94,42.97,42.83,42.95,88720.0,42.4713,42.501,42.3625,42.4812,88720.0
2022-08-26 13:40:00,42.96,42.97,42.84,42.91,55026.0,42.4911,42.501,42.3724,42.4417,55026.0
2022-08-26 13:45:00,42.9,42.97,42.88,42.94,49107.0,42.4318,42.501,42.412,42.4713,49107.0
2022-08-26 13:50:00,42.92,42.92,42.8,42.89,18497.0,42.4516,42.4516,42.3329,42.4219,18497.0
2022-08-26 13:55:00,42.86,42.92,42.85,42.91,9894.0,42.3922,42.4516,42.3823,42.4417,9894.0
2022-08-26 14:00:00,42.93,42.98,42.9,42.91,16402.0,42.4615,42.5109,42.4318,42.4417,16402.0
2022-08-26 14:05:00,42.89,42.94,42.89,42.93,33960.0,42.4219,42.4713,42.4219,42.4615,33960.0
2022-08-26 14:10:00,42.91,42.93,42.85,42.89,36866.0,42.4417,42.4615,42.3823,42.4219,36866.0
2022-08-26 14:15:00,42.86,42.86,42.74,42.77,14205.0,42.3922,42.3922,42.2735,42.3032,14205.0
2022-08-26 14:20:00,42.78,42.82,42.74,42.77,22583.0,42.3131,42.3527,42.2735,42.3032,22583.0
2022-08-26 14:25:00,42.75,42.8,42.7,42.76,24142.0,42.2834,42.3329,42.234,42.2933,24142.0
2022-08-26 14:30:00,42.75,42.81,42.73,42.77,20195.0,42.2834,42.3428,42.2636,42.3032,20195.0
2022-08-26 14:35:00,42.77,42.79,42.66,42.67,36173.0,42.3032,42.323,42.1944,42.2043,36173.0
2022-08-26 14:40:00,42.68,42.69,42.62,42.63,26278.0,42.2142,42.2241,42.1548,42.1647,26278.0
2022-08-26 14:45:00,42.64,42.73,42.63,42.71,19842.0,42.1746,42.2636,42.1647,42.2439,19842.0
2022-08-26 14:50:00,42.71,42.71,42.59,42.61,29175.0,42.2439,42.2439,42.1252,42.1449,29175.0
2022-08-26 14:55:00,42.63,42.63,42.51,42.59,31825.0,42.1647,42.1647,42.046,42.1252,31825.0
2022-08-26 15:00:00,42.59,42.69,42.58,42.6,29998.0,42.1252,42.2241,42.1153,42.1351,29998.0
2022-08-26 15:05:00,42.6,42.64,42.49,42.5,40094.0,42.1351,42.1746,42.0263,42.0361,40094.0
2022-08-26 15:10:00,42.5,42.54,42.42,42.54,32645.0,42.0361,42.0757,41.957,42.0757,32645.0
2022-08-26 15:15:00,42.53,42.69,42.51,42.67,48308.0,42.0658,42.2241,42.046,42.2043,48308.0
2022-08-26 15:20:00,42.67,42.69,42.58,42.61,25413.0,42.2043,42.2241,42.1153,42.1449,25413.0
2022-08-26 15:25:00,42.63,42.69,42.54,42.61,60967.0,42.1647,42.2241,42.0757,42.1449,60967.0
2022-08-26 15:30:00,42.61,42.7,42.59,42.61,51154.0,42.1449,42.234,42.1252,42.1449,51154.0
2022-08-26 15:35:00,42.59,42.61,42.48,42.53,31734.0,42.1252,42.1449,42.0164,42.0658,31734.0
2022-08-26 15:40:00,42.52,42.55,42.37,42.4,69685.0,42.0559,42.0856,41.9076,41.9372,69685.0
2022-08-26 15:45:00,42.41,42.45,42.3,42.4,89712.0,41.9471,41.9867,41.8383,41.9372,89712.0
2022-08-26 15:50:00,42.37,42.42,42.29,42.4,136776.0,41.9076,41.957,41.8284,41.9372,136776.0
2022-08-26 15:55:00,42.39,42.49,42.28,42.3,427078.0,41.9273,42.0263,41.8185,41.8383,427078.0
2022-08-29 09:30:00,41.4,41.67,41.1,41.55,144989.0,40.9482,41.2152,40.6514,41.0965,144989.0
2022-08-29 09:35:00,41.61,41.9,41.53,41.76,89215.0,41.1559,41.4427,41.0767,41.3042,89215.0
2022-08-29 09:40:00,41.76,42.09,41.7,41.71,78652.0,41.3042,41.6306,41.2449,41.2548,78652.0
2022-08-29 09:45:00,41.7,41.7,41.3,41.38,45898.0,41.2449,41.2449,40.8492,40.9284,45898.0
2022-08-29 09:50:00,41.4,41.89,41.4,41.84,58369.0,40.9482,41.4328,40.9482,41.3834,58369.0
2022-08-29 09:55:00,41.86,42.04,41.8,41.87,53629.0,41.4031,41.5812,41.3438,41.413,53629.0
2022-08-29 10:00:00,41.86,41.95,41.75,41.78,70040.0,41.4031,41.4922,41.2943,41.324,70040.0
2022-08-29 10:05:00,41.74,41.94,41.71,41.89,43211.0,41.2844,41.4823,41.2548,41.4328,43211.0
2022-08-29 10:10:00,41.9,42.18,41.87,41.95,58150.0,41.4427,41.7196,41.413,41.4922,58150.0
2022-08-29 10:15:00,41.96,42.31,41.94,42.25,63993.0,41.502,41.8482,41.4823,41.7889,63993.0
2022-08-29 10:20:00,42.26,42.27,42.14,42.17,29686.0,41.7988,41.8087,41.6801,41.7097,29686.0
2022-08-29 10:25:00,42.19,42.21,42.09,42.13,51345.0,41.7295,41.7493,41.6306,41.6702,51345.0
2022-08-29 10:30:00,42.14,42.28,41.92,41.99,114143.0,41.6801,41.8185,41.4625,41.5317,114143.0
2022-08-29 10:35:00,42.0,42.04,41.79,41.8,60496.0,41.5416,41.5812,41.3339,41.3438,60496.0
2022-08-29 10:40:00,41.81,41.98,41.72,41.98,60503.0,41.3537,41.5218,41.2647,41.5218,60503.0
2022-08-29 10:45:00,41.99,42.0,41.85,41.94,37371.0,41.5317,41.5416,41.3932,41.4823,37371.0
2022-08-29 10:50:00,41.95,42.03,41.88,41.92,52601.0,41.4922,41.5713,41.4229,41.4625,52601.0
2022-08-29 10:55:00,41.84,41.98,41.83,41.85,51910.0,41.3834,41.5218,41.3735,41.3932,51910.0
2022-08-29 11:00:00,41.84,42.03,41.84,41.97,40945.0,41.3834,41.5713,41.3834,41.5119,40945.0
2022-08-29 11:05:00,41.97,41.99,41.84,41.94,46352.0,41.5119,41.5317,41.3834,41.4823,46352.0
2022-08-29 11:10:00,41.95,41.99,41.84,41.87,41846.0,41.4922,41.5317,41.3834,41.413,41846.0
2022-08-29 11:15:00,41.89,42.04,41.88,42.02,26317.0,41.4328,41.5812,41.4229,41.5614,26317.0
2022-08-29 11:20:00,42.01,42.11,41.96,42.06,39466.0,41.5515,41.6504,41.502,41.601,39466.0
2022-08-29 11:25:00,42.05,42.15,42.0,42.15,30091.0,41.5911,41.69,41.5416,41.69,30091.0
2022-08-29 11:30:00,42.15,42.28,41.99,42.19,68112.0,41.69,41.8185,41.5317,41.7295,68112.0
2022-08-29 11:35:00,42.19,42.31,42.14,42.23,40286.0,41.7295,41.8482,41.6801,41.7691,40286.0
2022-08-29 11:40:00,42.23,42.24,42.03,42.03,44344.0,41.7691,41.779,41.5713,41.5713,44344.0
2022-08-29 11:45:00,42.04,42.17,42.03,42.15,34290.0,41.5812,41.7097,41.5713,41.69,34290.0
2022-08-29 11:50:00,42.16,42.19,42.1,42.14,26881.0,41.6999,41.7295,41.6405,41.6801,26881.0
2022-08-29 11:55:00,42.14,42.26,42.13,42.24,32152.0,41.6801,41.7988,41.6702,41.779,32152.0
2022-08-29 12:00:00,42.25,42.31,42.18,42.31,33259.0,41.7889,41.8482,41.7196,41.8482,33259.0
2022-08-29 12:05:00,42.31,42.34,42.24,42.3,22321.0,41.8482,41.8779,41.779,41.8383,22321.0
2022-08-29 12:10:00,42.3,42.36,42.24,42.26,21722.0,41.8383,41.8977,41.779,41.7988,21722.0
2022-08-29 12:15:00,42.26,42.38,42.21,42.3,37975.0,41.7988,41.9175,41.7493,41.8383,37975.0
2022-08-29 12:20:00,42.3,42.33,42.25,42.25,13539.0,41.8383,41.868,41.7889,41.7889,13539.0
2022-08-29 12:25:00,42.26,42.34,42.23,42.26,24601.0,41.7988,41.8779,41.7691,41.7988,24601.0
2022-08-29 12:30:00,42.25,42.27,42.11,42.15,28047.0,41.7889,41.8087,41.6504,41.69,28047.0
2022-08-29 12:35:00,42.14,42.2,42.07,42.14,36612.0,41.6801,41.7394,41.6108,41.6801,36612.0
2022-08-29 12:40:00,42.14,42.21,42.13,42.18,22796.0,41.6801,41.7493,41.6702,41.7196,22796.0
2022-08-29 12:45:00,42.16,42.36,42.14,42.35,29397.0,41.6999,41.8977,41.6801,41.8878,29397.0
2022-08-29 12:50:00,42.36,42.44,42.31,42.43,36808.0,41.8977,41.9768,41.8482,41.9669,36808.0
2022-08-29 12:55:00,42.41,42.41,42.34,42.35,19841.0,41.9471,41.9471,41.8779,41.8878,19841.0
2022-08-29 13:00:00,42.35,42.47,42.35,42.4,22615.0,41.8878,42.0065,41.8878,41.9372,22615.0
2022-08-29 13:05:00,42.4,42.54,42.39,42.52,17169.0,41.9372,42.0757,41.9273,42.0559,17169.0
2022-08-29 13:10:00,42.51,42.55,42.42,42.5,17089.0,42.046,42.0856,41.957,42.0361,17089.0
2022-08-29 13:15:00,42.49,42.5,42.34,42.36,26829.0,42.0263,42.0361,41.8779,41.8977,26829.0
2022-08-29 13:20:00,42.37,42.39,42.32,42.34,20288.0,41.9076,41.9273,41.8581,41.8779,20288.0
2022-08-29 13:25:00,42.35,42.41,42.3,42.4,18586.0,41.8878,41.9471,41.8383,41.9372,18586.0
2022-08-29 13:30:00,42.42,42.54,42.42,42.53,19012.0,41.957,42.0757,41.957,42.0658,19012.0
2022-08-29 13:35:00,42.52,42.62,42.52,42.53,19589.0,42.0559,42.1548,42.0559,42.0658,19589.0
2022-08-29 13:40:00,42.52,42.73,42.5,42.73,37400.0,42.0559,42.2636,42.0361,42.2636,37400.0
2022-08-29 13:45:00,42.72,42.79,42.64,42.66,20822.0,42.2537,42.323,42.1746,42.1944,20822.0
2022-08-29 13:50:00,42.66,42.74,42.61,42.71,18634.0,42.1944,42.2735,42.1449,42.2439,18634.0
2022-08-29 13:55:00,42.72,42.89,42.71,42.86,25398.0,42.2537,42.4219,42.2439,42.3922,25398.0
2022-08-29 14:00:00,42.86,42.88,42.79,42.79,43814.0,42.3922,42.412,42.323,42.323,43814.0
2022-08-29 14:05:00,42.79,42.83,42.75,42.76,27111.0,42.323,42.3625,42.2834,42.2933,27111.0
2022-08-29 14:10:00,42.75,42.78,42.66,42.66,38749.0,42.2834,42.3131,42.1944,42.1944,38749.0
2022-08-29 14:15:00,42.67,42.73,42.63,42.7,71808.0,42.2043,42.2636,42.1647,42.234,71808.0
2022-08-29 14:20:00,42.7,42.76,42.66,42.75,32861.0,42.234,42.2933,42.1944,42.2834,32861.0
2022-08-29 14:25:00,42.75,42.89,42.75,42.86,22144.0,42.2834,42.4219,42.2834,42.3922,22144.0
2022-08-29 14:30:00,42.88,42.92,42.82,42.91,35867.0,42.412,42.4516,42.3527,42.4417,35867.0
2022-08-29 14:35:00,42.91,42.92,42.83,42.84,23871.0,42.4417,42.4516,42.3625,42.3724,23871.0
2022-08-29 14:40:00,42.85,42.85,42.75,42.77,24652.0,42.3823,42.3823,42.2834,42.3032,24652.0
2022-08-29 14:45:00,42.76,42.77,42.7,42.71,38523.0,42.2933,42.3032,42.234,42.2439,38523.0
2022-08-29 14:50:00,42.7,42.7,42.59,42.62,25492.0,42.234,42.234,42.1252,42.1548,25492.0
2022-08-29 14:55:00,42.61,42.74,42.52,42.72,19769.0,42.1449,42.2735,42.0559,42.2537,19769.0
2022-08-29 15:00:00,42.72,42.82,42.7,42.71,37446.0,42.2537,42.3527,42.234,42.2439,37446.0
2022-08-29 15:05:00,42.72,42.72,42.56,42.6,33713.0,42.2537,42.2537,42.0955,42.1351,33713.0
2022-08-29 15:10:00,42.61,42.69,42.55,42.67,26203.0,42.1449,42.2241,42.0856,42.2043,26203.0
2022-08-29 15:15:00,42.66,42.73,42.58,42.58,29642.0,42.1944,42.2636,42.1153,42.1153,29642.0
2022-08-29 15:20:00,42.59,42.63,42.54,42.61,29746.0,42.1252,42.1647,42.0757,42.1449,29746.0
2022-08-29 15:25:00,42.59,42.6,42.47,42.53,31254.0,42.1252,42.1351,42.0065,42.0658,31254.0
2022-08-29 15:30:00,42.52,42.52,42.42,42.46,31920.0,42.0559,42.0559,41.957,41.9966,31920.0
2022-08-29 15:35:00,42.46,42.47,42.38,42.44,65394.0,41.9966,42.0065,41.9175,41.9768,65394.0
2022-08-29 15:40:00,42.45,42.45,42.37,42.41,32191.0,41.9867,41.9867,41.9076,41.9471,32191.0
2022-08-29 15:45:00,42.41,42.41,42.29,42.33,50801.0,41.9471,41.9471,41.8284,41.868,50801.0
2022-08-29 15:50:00,42.33,42.45,42.23,42.32,76083.0,41.868,41.9867,41.7691,41.8581,76083.0
2022-08-29 15:55:00,42.31,42.32,42.15,42.17,198935.0,41.8482,41.8581,41.69,41.7097,198935.0
2022-08-30 09:30:00,43.15,43.78,43.0,43.57,143992.0,42.6791,43.3022,42.5307,43.0945,143992.0
2022-08-30 09:35:00,43.51,43.99,43.41,43.66,138048.0,43.0351,43.5099,42.9362,43.1835,138048.0
2022-08-30 09:40:00,43.64,43.82,43.3,43.4,112249.0,43.1637,43.3417,42.8274,42.9263,112249.0
2022-08-30 09:45:00,43.41,43.42,42.93,43.17,68088.0,42.9362,42.9461,42.4615,42.6988,68088.0
2022-08-30 09:50:00,43.14,43.14,42.81,42.87,57526.0,42.6692,42.6692,42.3428,42.4021,57526.0
2022-08-30 09:55:00,42.85,42.88,42.45,42.5,72173.0,42.3823,42.412,41.9867,42.0361,72173.0
2022-08-30 10:00:00,42.48,42.52,42.22,42.24,110207.0,42.0164,42.0559,41.7592,41.779,110207.0
2022-08-30 10:05:00,42.24,42.3,41.79,41.9,90577.0,41.779,41.8383,41.3339,41.4427,90577.0
2022-08-30 10:10:00,41.9,42.09,41.71,42.07,85215.0,41.4427,41.6306,41.2548,41.6108,85215.0
2022-08-30 10:15:00,42.08,42.25,41.97,42.07,103784.0,41.6207,41.7889,41.5119,41.6108,103784.0
2022-08-30 10:20:00,42.08,42.17,41.89,41.93,99041.0,41.6207,41.7097,41.4328,41.4724,99041.0
2022-08-30 10:25:00,41.93,42.15,41.86,42.1,55978.0,41.4724,41.69,41.4031,41.6405,55978.0
2022-08-30 10:30:00,42.09,42.09,41.61,41.62,89619.0,41.6306,41.6306,41.1559,41.1658,89619.0
2022-08-30 10:35:00,41.63,41.74,41.54,41.73,91118.0,41.1756,41.2844,41.0866,41.2746,91118.0
2022-08-30 10:40:00,41.74,41.78,41.52,41.59,57107.0,41.2844,41.324,41.0668,41.1361,57107.0
2022-08-30 10:45:00,41.6,41.6,41.31,41.32,82287.0,41.146,41.146,40.8591,40.869,82287.0
2022-08-30 10:50:00,41.32,41.49,41.23,41.44,58420.0,40.869,41.0372,40.78,40.9877,58420.0
2022-08-30 10:55:00,41.48,41.75,41.48,41.74,74781.0,41.0273,41.2943,41.0273,41.2844,74781.0
2022-08-30 11:00:00,41.73,41.84,41.5,41.62,46752.0,41.2746,41.3834,41.0471,41.1658,46752.0
2022-08-30 11:05:00,41.62,41.73,41.57,41.6,31990.0,41.1658,41.2746,41.1163,41.146,31990.0
2022-08-30 11:10:00,41.6,41.6,41.39,41.43,37737.0,41.146,41.146,40.9383,40.9778,37737.0
2022-08-30 11:15:00,41.42,41.62,41.39,41.62,40117.0,40.9679,41.1658,40.9383,41.1658,40117.0
2022-08-30 11:20:00,41.64,41.64,41.44,41.54,43920.0,41.1855,41.1855,40.9877,41.0866,43920.0
2022-08-30 11:25:00,41.53,41.6,41.4,41.44,35458.0,41.0767,41.146,40.9482,40.9877,35458.0
2022-08-30 11:30:00,41.44,41.7,41.42,41.68,56680.0,40.9877,41.2449,40.9679,41.2251,56680.0
2022-08-30 11:35:00,41.69,41.74,41.61,41.66,29141.0,41.235,41.2844,41.1559,41.2053,29141.0
2022-08-30 11:40:00,41.65,41.75,41.54,41.72,32788.0,41.1954,41.2943,41.0866,41.2647,32788.0
2022-08-30 11:45:00,41.71,41.71,41.58,41.6,25254.0,41.2548,41.2548,41.1262,41.146,25254.0
2022-08-30 11:50:00,41.59,41.79,41.54,41.75,33441.0,41.1361,41.3339,41.0866,41.2943,33441.0
2022-08-30 11:55:00,41.75,41.85,41.66,41.7,35179.0,41.2943,41.3932,41.2053,41.2449,35179.0
2022-08-30 12:00:00,41.71,41.82,41.67,41.69,21079.0,41.2548,41.3636,41.2152,41.235,21079.0
2022-08-30 12:05:00,41.69,41.75,41.57,41.59,34417.0,41.235,41.2943,41.1163,41.1361,34417.0
2022-08-30 12:10:00,41.58,41.74,41.53,41.7,109759.0,41.1262,41.2844,41.0767,41.2449,109759.0
2022-08-30 12:15:00,41.71,41.81,41.62,41.66,33075.0,41.2548,41.3537,41.1658,41.2053,33075.0
2022-08-30 12:20:00,41.66,41.7,41.6,41.61,26676.0,41.2053,41.2449,41.146,41.1559,26676.0
2022-08-30 12:25:00,41.6,41.64,41.52,41.62,34814.0,41.146,41.1855,41.0668,41.1658,34814.0
2022-08-30 12:30:00,41.63,41.64,41.46,41.5,37553.0,41.1756,41.1855,41.0075,41.0471,37553.0
2022-08-30 12:35:00,41.5,41.61,41.5,41.59,31833.0,41.0471,41.1559,41.0471,41.1361,31833.0
2022-08-30 12:40:00,41.59,41.59,41.32,41.34,55186.0,41.1361,41.1361,40.869,40.8888,55186.0
2022-08-30 12:45:00,41.34,41.36,41.23,41.28,24374.0,40.8888,40.9086,40.78,40.8295,24374.0
2022-08-30 12:50:00,41.29,41.34,41.16,41.2,52592.0,40.8394,40.8888,40.7108,40.7503,52592.0
2022-08-30 12:55:00,41.2,41.23,41.02,41.03,44907.0,40.7503,40.78,40.5723,40.5822,44907.0
2022-08-30 13:00:00,41.03,41.06,40.93,40.98,46845.0,40.5822,40.6119,40.4833,40.5327,46845.0
2022-08-30 13:05:00,40.99,41.23,40.99,41.08,36539.0,40.5426,40.78,40.5426,40.6316,36539.0
2022-08-30 13:10:00,41.08,41.18,40.93,40.97,39117.0,40.6316,40.7306,40.4833,40.5228,39117.0
2022-08-30 13:15:00,40.96,41.03,40.94,40.94,28129.0,40.513,40.5822,40.4932,40.4932,28129.0
2022-08-30 13:20:00,40.96,40.97,40.84,40.89,52957.0,40.513,40.5228,40.3943,40.4437,52957.0
2022-08-30 13:25:00,40.92,41.0,40.9,40.97,28423.0,40.4734,40.5525,40.4536,40.5228,28423.0
2022-08-30 13:30:00,40.95,41.01,40.89,40.94,19450.0,40.5031,40.5624,40.4437,40.4932,19450.0
2022-08-30 13:35:00,40.95,40.96,40.85,40.92,17342.0,40.5031,40.513,40.4042,40.4734,17342.0
2022-08-30 13:40:00,40.93,40.96,40.84,40.86,19391.0,40.4833,40.513,40.3943,40.414,19391.0
2022-08-30 13:45:00,40.86,41.09,40.85,41.04,34929.0,40.414,40.6415,40.4042,40.5921,34929.0
2022-08-30 13:50:00,41.04,41.17,41.01,41.12,35591.0,40.5921,40.7207,40.5624,40.6712,35591.0
2022-08-30 13:55:00,41.13,41.16,40.93,40.96,29141.0,40.6811,40.7108,40.4833,40.513,29141.0
2022-08-30 14:00:00,40.95,41.06,40.88,41.03,26063.0,40.5031,40.6119,40.4338,40.5822,26063.0
2022-08-30 14:05:00,41.02,41.16,40.99,41.14,19308.0,40.5723,40.7108,40.5426,40.691,19308.0
2022-08-30 14:10:00,41.14,41.3,41.14,41.27,36382.0,40.691,40.8492,40.691,40.8196,36382.0
2022-08-30 14:15:00,41.29,41.35,41.23,41.26,29939.0,40.8394,40.8987,40.78,40.8097,29939.0
2022-08-30 14:20:00,41.28,41.38,41.2,41.32,32258.0,40.8295,40.9284,40.7503,40.869,32258.0
2022-08-30 14:25:00,41.33,41.35,41.15,41.19,29761.0,40.8789,40.8987,40.7009,40.7404,29761.0
2022-08-30 14:30:00,41.2,41.53,41.2,41.49,45498.0,40.7503,41.0767,40.7503,41.0372,45498.0
2022-08-30 14:35:00,41.48,41.6,41.4,41.59,22260.0,41.0273,41.146,40.9482,41.1361,22260.0
2022-08-30 14:40:00,41.58,41.61,41.4,41.45,17573.0,41.1262,41.1559,40.9482,40.9976,17573.0
2022-08-30 14:45:00,41.44,41.55,41.44,41.54,16704.0,40.9877,41.0965,40.9877,41.0866,16704.0
2022-08-30 14:50:00,41.55,41.61,41.51,41.58,18276.0,41.0965,41.1559,41.057,41.1262,18276.0
2022-08-30 14:55:00,41.56,41.76,41.53,41.66,32124.0,41.1064,41.3042,41.0767,41.2053,32124.0
2022-08-30 15:00:00,41.67,42.0,41.62,41.83,201736.0,41.2152,41.5416,41.1658,41.3735,201736.0
2022-08-30 15:05:00,41.82,41.91,41.76,41.91,58908.0,41.3636,41.4526,41.3042,41.4526,58908.0
2022-08-30 15:10:00,41.9,41.95,41.77,41.8,54288.0,41.4427,41.4922,41.3141,41.3438,54288.0
2022-08-30 15:15:00,41.81,41.84,41.67,41.73,51154.0,41.3537,41.3834,41.2152,41.2746,51154.0
2022-08-30 15:20:00,41.72,41.77,41.67,41.74,87390.0,41.2647,41.3141,41.2152,41.2844,87390.0
2022-08-30 15:25:00,41.73,41.75,41.62,41.66,31530.0,41.2746,41.2943,41.1658,41.2053,31530.0
2022-08-30 15:30:00,41.65,41.66,41.36,41.42,94512.0,41.1954,41.2053,40.9086,40.9679,94512.0
2022-08-30 15:35:00,41.43,41.57,41.38,41.56,57429.0,40.9778,41.1163,40.9284,41.1064,57429.0
2022-08-30 15:40:00,41.56,41.66,41.54,41.59,61066.0,41.1064,41.2053,41.0866,41.1361,61066.0
2022-08-30 15:45:00,41.58,41.59,41.39,41.55,110370.0,41.1262,41.1361,40.9383,41.0965,110370.0
2022-08-30 15:50:00,41.56,41.65,41.54,41.61,88366.0,41.1064,41.1954,41.0866,41.1559,88366.0
2022-08-30 15:55:00,41.61,41.79,41.56,41.75,273400.0,41.1559,41.3339,41.1064,41.2943,273400.0
2022-08-31 09:30:00,42.82,42.82,41.76,41.98,138181.0,42.3527,42.3527,41.3042,41.5218,138181.0
2022-08-31 09:35:00,41.98,42.18,41.75,42.18,81696.0,41.5218,41.7196,41.2943,41.7196,81696.0
2022-08-31 09:40:00,42.15,42.38,41.98,42.38,50684.0,41.69,41.9175,41.5218,41.9175,50684.0
2022-08-31 09:45:00,42.39,42.82,42.24,42.82,102673.0,41.9273,42.3527,41.779,42.3527,102673.0
2022-08-31 09:50:00,42.79,42.94,42.65,42.68,137691.0,42.323,42.4713,42.1845,42.2142,137691.0
2022-08-31 09:55:00,42.64,42.73,42.18,42.2,49913.0,42.1746,42.2636,41.7196,41.7394,49913.0
2022-08-31 10:00:00,42.16,42.22,41.88,41.9,55788.0,41.6999,41.7592,41.4229,41.4427,55788.0
2022-08-31 10:05:00,41.9,41.94,41.78,41.86,61367.0,41.4427,41.4823,41.324,41.4031,61367.0
2022-08-31 10:10:00,41.89,42.1,41.81,41.94,64233.0,41.4328,41.6405,41.3537,41.4823,64233.0
2022-08-31 10:15:00,41.95,41.97,41.66,41.96,47954.0,41.4922,41.5119,41.2053,41.502,47954.0
2022-08-31 10:20:00,42.0,42.12,41.8,41.9,39572.0,41.5416,41.6603,41.3438,41.4427,39572.0
2022-08-31 10:25:00,41.92,42.15,41.8,41.81,25419.0,41.4625,41.69,41.3438,41.3537,25419.0
2022-08-31 10:30:00,41.79,41.87,41.61,41.67,20022.0,41.3339,41.413,41.1559,41.2152,20022.0
2022-08-31 10:35:00,41.69,41.83,41.52,41.52,38049.0,41.235,41.3735,41.0668,41.0668,38049.0
2022-08-31 10:40:00,41.53,41.81,41.48,41.78,37723.0,41.0767,41.3537,41.0273,41.324,37723.0
2022-08-31 10:45:00,41.78,41.92,41.74,41.92,43902.0,41.324,41.4625,41.2844,41.4625,43902.0
2022-08-31 10:50:00,41.93,41.96,41.66,41.72,13876.0,41.4724,41.502,41.2053,41.2647,13876.0
2022-08-31 10:55:00,41.7,41.73,41.37,41.39,29254.0,41.2449,41.2746,40.9185,40.9383,29254.0
2022-08-31 11:00:00,41.38,41.38,41.14,41.17,41509.0,40.9284,40.9284,40.691,40.7207,41509.0
2022-08-31 11:05:00,41.15,41.17,41.01,41.16,56596.0,40.7009,40.7207,40.5624,40.7108,56596.0
2022-08-31 11:10:00,41.17,41.25,41.06,41.24,38331.0,40.7207,40.7998,40.6119,40.7899,38331.0
2022-08-31 11:15:00,41.22,41.33,41.09,41.33,30907.0,40.7701,40.8789,40.6415,40.8789,30907.0
2022-08-31 11:20:00,41.31,41.42,41.27,41.33,21174.0,40.8591,40.9679,40.8196,40.8789,21174.0
2022-08-31 11:25:00,41.29,41.34,41.16,41.17,22683.0,40.8394,40.8888,40.7108,40.7207,22683.0
2022-08-31 11:30:00,41.17,41.18,40.9,40.9,105905.0,40.7207,40.7306,40.4536,40.4536,105905.0
2022-08-31 11:35:00,40.91,41.12,40.91,41.0,42965.0,40.4635,40.6712,40.4635,40.5525,42965.0
2022-08-31 11:40:00,40.99,41.06,40.93,40.98,50387.0,40.5426,40.6119,40.4833,40.5327,50387.0
2022-08-31 11:45:00,40.99,41.11,40.97,41.02,34498.0,40.5426,40.6613,40.5228,40.5723,34498.0
2022-08-31 11:50:00,41.01,41.07,40.95,41.0,28498.0,40.5624,40.6218,40.5031,40.5525,28498.0
2022-08-31 11:55:00,41.01,41.3,41.01,41.17,39755.0,40.5624,40.8492,40.5624,40.7207,39755.0
2022-08-31 12:00:00,41.19,41.23,41.14,41.19,22374.0,40.7404,40.78,40.691,40.7404,22374.0
2022-08-31 12:05:00,41.19,41.2,41.02,41.05,27900.0,40.7404,40.7503,40.5723,40.602,27900.0
2022-08-31 12:10:00,41.05,41.09,40.96,40.97,37010.0,40.602,40.6415,40.513,40.5228,37010.0
2022-08-31 12:15:00,40.95,41.13,40.95,41.04,23710.0,40.5031,40.6811,40.5031,40.5921,23710.0
2022-08-31 12:20:00,41.04,41.08,40.93,40.95,35343.0,40.5921,40.6316,40.4833,40.5031,35343.0
2022-08-31 12:25:00,40.96,40.99,40.93,40.97,12575.0,40.513,40.5426,40.4833,40.5228,12575.0
2022-08-31 12:30:00,40.97,41.07,40.95,41.05,22346.0,40.5228,40.6218,40.5031,40.602,22346.0
2022-08-31 12:35:00,41.04,41.04,40.9,40.92,32197.0,40.5921,40.5921,40.4536,40.4734,32197.0
2022-08-31 12:40:00,40.9,40.9,40.77,40.77,40269.0,40.4536,40.4536,40.325,40.325,40269.0
2022-08-31 12:45:00,40.77,40.85,40.77,40.83,27146.0,40.325,40.4042,40.325,40.3844,27146.0
2022-08-31 12:50:00,40.81,40.82,40.71,40.72,27030.0,40.3646,40.3745,40.2657,40.2756,27030.0
2022-08-31 12:55:00,40.73,40.82,40.67,40.8,40363.0,40.2855,40.3745,40.2261,40.3547,40363.0
2022-08-31 13:00:00,40.78,40.83,40.76,40.83,20531.0,40.3349,40.3844,40.3151,40.3844,20531.0
2022-08-31 13:05:00,40.84,40.93,40.81,40.92,35156.0,40.3943,40.4833,40.3646,40.4734,35156.0
2022-08-31 13:10:00,40.94,41.06,40.94,40.99,38035.0,40.4932,40.6119,40.4932,40.5426,38035.0
2022-08-31 13:15:00,40.98,41.02,40.86,40.87,20732.0,40.5327,40.5723,40.414,40.4239,20732.0
2022-08-31 13:20:00,40.87,40.89,40.8,40.84,14651.0,40.4239,40.4437,40.3547,40.3943,14651.0
2022-08-31 13:25:00,40.83,40.99,40.79,40.96,26559.0,40.3844,40.5426,40.3448,40.513,26559.0
2022-08-31 13:30:00,40.96,41.04,40.93,41.02,34920.0,40.513,40.5921,40.4833,40.5723,34920.0
2022-08-31 13:35:00,41.01,41.1,40.95,40.97,24657.0,40.5624,40.6514,40.5031,40.5228,24657.0
2022-08-31 13:40:00,40.97,41.06,40.95,41.02,28105.0,40.5228,40.6119,40.5031,40.5723,28105.0
2022-08-31 13:45:00,41.02,41.09,40.97,40.98,20911.0,40.5723,40.6415,40.5228,40.5327,20911.0
2022-08-31 13:50:00,40.97,41.09,40.97,41.08,16812.0,40.5228,40.6415,40.5228,40.6316,16812.0
2022-08-31 13:55:00,41.09,41.12,41.03,41.06,25333.0,40.6415,40.6712,40.5822,40.6119,25333.0
2022-08-31 14:00:00,41.04,41.19,40.96,40.97,26766.0,40.5921,40.7404,40.513,40.5228,26766.0
2022-08-31 14:05:00,40.97,41.1,40.94,41.05,29719.0,40.5228,40.6514,40.4932,40.602,29719.0
2022-08-31 14:10:00,41.06,41.1,41.01,41.02,11823.0,40.6119,40.6514,40.5624,40.5723,11823.0
2022-08-31 14:15:00,41.05,41.08,41.01,41.01,15243.0,40.602,40.6316,40.5624,40.5624,15243.0
2022-08-31 14:20:00,41.02,41.04,40.93,40.98,25074.0,40.5723,40.5921,40.4833,40.5327,25074.0
2022-08-31 14:25:00,40.96,41.05,40.96,40.98,24236.0,40.513,40.602,40.513,40.5327,24236.0
2022-08-31 14:30:00,40.96,41.0,40.85,40.92,53082.0,40.513,40.5525,40.4042,40.4734,53082.0
2022-08-31 14:35:00,40.9,40.92,40.83,40.83,13938.0,40.4536,40.4734,40.3844,40.3844,13938.0
2022-08-31 14:40:00,40.84,40.87,40.74,40.75,16107.0,40.3943,40.4239,40.2954,40.3052,16107.0
2022-08-31 14:45:00,40.73,40.85,40.72,40.78,26388.0,40.2855,40.4042,40.2756,40.3349,26388.0
2022-08-31 14:50:00,40.77,40.8,40.67,40.67,31691.0,40.325,40.3547,40.2261,40.2261,31691.0
2022-08-31 14:55:00,40.67,40.88,40.53,40.66,61820.0,40.2261,40.4338,40.0876,40.2162,61820.0
2022-08-31 15:00:00,40.66,40.76,40.59,40.74,43267.0,40.2162,40.3151,40.147,40.2954,43267.0
2022-08-31 15:05:00,40.74,40.83,40.69,40.78,27598.0,40.2954,40.3844,40.2459,40.3349,27598.0
2022-08-31 15:10:00,40.77,40.84,40.75,40.84,23652.0,40.325,40.3943,40.3052,40.3943,23652.0
2022-08-31 15:15:00,40.88,41.02,40.86,40.87,34089.0,40.4338,40.5723,40.414,40.4239,34089.0
2022-08-31 15:20:00,40.84,40.84,40.76,40.8,34773.0,40.3943,40.3943,40.3151,40.3547,34773.0
2022-08-31 15:25:00,40.8,40.89,40.76,40.85,34092.0,40.3547,40.4437,40.3151,40.4042,34092.0
2022-08-31 15:30:00,40.83,40.9,40.78,40.9,62045.0,40.3844,40.4536,40.3349,40.4536,62045.0
2022-08-31 15:35:00,40.9,40.98,40.85,40.97,47966.0,40.4536,40.5327,40.4042,40.5228,47966.0
2022-08-31 15:40:00,40.97,41.09,40.91,41.08,55968.0,40.5228,40.6415,40.4635,40.6316,55968.0
2022-08-31 15:45:00,41.08,41.15,41.01,41.09,77993.0,40.6316,40.7009,40.5624,40.6415,77993.0
2022-08-31 15:50:00,41.09,41.09,40.91,40.91,76682.0,40.6415,40.6415,40.4635,40.4635,76682.0
2022-08-31 15:55:00,40.91,40.91,40.8,40.84,235263.0,40.4635,40.4635,40.3547,40.3943,235263.0
2022-09-01 09:30:00,40.1,40.15,39.65,39.72,153933.0,39.6623,39.7118,39.2173,39.2865,153933.0
2022-09-01 09:35:00,39.7,39.87,39.6,39.75,66115.0,39.2667,39.4349,39.1678,39.3162,66115.0
2022-09-01 09:40:00,39.77,39.97,39.59,39.73,94655.0,39.3359,39.5338,39.1579,39.2964,94655.0
2022-09-01 09:45:00,39.76,39.84,39.49,39.54,98616.0,39.3261,39.4052,39.059,39.1085,98616.0
2022-09-01 09:50:00,39.54,39.6,39.49,39.51,64652.0,39.1085,39.1678,39.059,39.0788,64652.0
2022-09-01 09:55:00,39.5,39.55,39.39,39.52,128180.0,39.0689,39.1183,38.9601,39.0887,128180.0
2022-09-01 10:00:00,39.47,39.5,38.89,38.9,91286.0,39.0392,39.0689,38.4655,38.4754,91286.0
2022-09-01 10:05:00,38.9,39.15,38.81,39.05,96670.0,38.4754,38.7227,38.3864,38.6238,96670.0
2022-09-01 10:10:00,39.02,39.05,38.86,38.9,41406.0,38.5941,38.6238,38.4359,38.4754,41406.0
2022-09-01 10:15:00,38.84,38.95,38.82,38.91,72700.0,38.4161,38.5249,38.3963,38.4853,72700.0
2022-09-01 10:20:00,38.91,39.18,38.86,39.16,82601.0,38.4853,38.7524,38.4359,38.7326,82601.0
2022-09-01 10:25:00,39.2,39.48,39.19,39.36,58374.0,38.7722,39.0491,38.7623,38.9304,58374.0
2022-09-01 10:30:00,39.36,39.4,39.14,39.14,49071.0,38.9304,38.97,38.7128,38.7128,49071.0
2022-09-01 10:35:00,39.16,39.39,39.12,39.21,41435.0,38.7326,38.9601,38.693,38.7821,41435.0
2022-09-01 10:40:00,39.22,39.34,39.19,39.34,58563.0,38.7919,38.9106,38.7623,38.9106,58563.0
2022-09-01 10:45:00,39.31,39.31,39.13,39.19,20272.0,38.881,38.881,38.7029,38.7623,20272.0
2022-09-01 10:50:00,39.17,39.35,39.14,39.29,28718.0,38.7425,38.9205,38.7128,38.8612,28718.0
2022-09-01 10:55:00,39.3,39.39,39.22,39.23,28171.0,38.8711,38.9601,38.7919,38.8018,28171.0
2022-09-01 11:00:00,39.22,39.22,38.8,38.8,70587.0,38.7919,38.7919,38.3765,38.3765,70587.0
2022-09-01 11:05:00,38.81,39.15,38.81,39.11,34128.0,38.3864,38.7227,38.3864,38.6831,34128.0
2022-09-01 11:10:00,39.12,39.19,38.98,39.0,74305.0,38.693,38.7623,38.5546,38.5743,74305.0
2022-09-01 11:15:00,39.0,39.03,38.92,38.97,33953.0,38.5743,38.604,38.4952,38.5447,33953.0
2022-09-01 11:20:00,38.97,38.99,38.81,38.95,25080.0,38.5447,38.5645,38.3864,38.5249,25080.0
2022-09-01 11:25:00,38.91,38.98,38.86,38.88,46843.0,38.4853,38.5546,38.4359,38.4557,46843.0
2022-09-01 11:30:00,38.88,39.06,38.87,39.04,36884.0,38.4557,38.6337,38.4458,38.6139,36884.0
2022-09-01 11:35:00,39.06,39.28,39.06,39.1,49229.0,38.6337,38.8513,38.6337,38.6733,49229.0
2022-09-01 11:40:00,39.1,39.11,38.97,38.98,22345.0,38.6733,38.6831,38.5447,38.5546,22345.0
2022-09-01 11:45:00,38.97,39.11,38.96,39.08,17566.0,38.5447,38.6831,38.5348,38.6535,17566.0
2022-09-01 11:50:00,39.09,39.19,39.06,39.19,24302.0,38.6634,38.7623,38.6337,38.7623,24302.0
2022-09-01 11:55:00,39.19,39.19,39.03,39.07,23881.0,38.7623,38.7623,38.604,38.6436,23881.0
2022-09-01 12:00:00,39.08,39.31,39.08,39.31,17871.0,38.6535,38.881,38.6535,38.881,17871.0
2022-09-01 12:05:00,39.3,39.39,39.19,39.38,20721.0,38.8711,38.9601,38.7623,38.9502,20721.0
2022-09-01 12:10:00,39.35,39.35,39.23,39.33,20125.0,38.9205,38.9205,38.8018,38.9007,20125.0
2022-09-01 12:15:00,39.34,39.4,39.33,39.34,13908.0,38.9106,38.97,38.9007,38.9106,13908.0
2022-09-01 12:20:00,39.34,39.39,39.33,39.38,8461.0,38.9106,38.9601,38.9007,38.9502,8461.0
2022-09-01 12:25:00,39.39,39.55,39.34,39.51,24133.0,38.9601,39.1183,38.9106,39.0788,24133.0
2022-09-01 12:30:00,39.51,39.63,39.49,39.6,17152.0,39.0788,39.1975,39.059,39.1678,17152.0
2022-09-01 12:35:00,39.6,39.61,39.41,39.43,24210.0,39.1678,39.1777,38.9799,38.9997,24210.0
2022-09-01 12:40:00,39.42,39.56,39.41,39.56,12140.0,38.9898,39.1282,38.9799,39.1282,12140.0
2022-09-01 12:45:00,39.56,39.61,39.48,39.61,23518.0,39.1282,39.1777,39.0491,39.1777,23518.0
2022-09-01 12:50:00,39.61,39.74,39.57,39.68,24155.0,39.1777,39.3063,39.1381,39.2469,24155.0
2022-09-01 12:55:00,39.7,39.8,39.66,39.8,24852.0,39.2667,39.3656,39.2271,39.3656,24852.0
2022-09-01 13:00:00,39.81,39.92,39.75,39.87,31593.0,39.3755,39.4843,39.3162,39.4349,31593.0
2022-09-01 13:05:00,39.88,40.04,39.86,40.03,41473.0,39.4447,39.603,39.425,39.5931,41473.0
2022-09-01 13:10:00,40.04,40.06,39.91,40.01,33261.0,39.603,39.6228,39.4744,39.5733,33261.0
2022-09-01 13:15:00,40.02,40.04,39.94,39.96,25805.0,39.5832,39.603,39.5041,39.5239,25805.0
2022-09-01 13:20:00,39.96,40.09,39.92,40.08,37781.0,39.5239,39.6525,39.4843,39.6426,37781.0
2022-09-01 13:25:00,40.07,40.23,40.04,40.19,48958.0,39.6327,39.7909,39.603,39.7514,48958.0
2022-09-01 13:30:00,40.18,40.22,40.09,40.18,30832.0,39.7415,39.781,39.6525,39.7415,30832.0
2022-09-01 13:35:00,40.18,40.19,40.03,40.05,38391.0,39.7415,39.7514,39.5931,39.6129,38391.0
2022-09-01 13:40:00,40.05,40.05,39.9,39.93,34384.0,39.6129,39.6129,39.4645,39.4942,34384.0
2022-09-01 13:45:00,39.93,39.93,39.83,39.86,46218.0,39.4942,39.4942,39.3953,39.425,46218.0
2022-09-01 13:50:00,39.87,39.9,39.81,39.84,26413.0,39.4349,39.4645,39.3755,39.4052,26413.0
2022-09-01 13:55:00,39.83,40.04,39.83,39.99,29212.0,39.3953,39.603,39.3953,39.5535,29212.0
2022-09-01 14:00:00,40.01,40.2,39.94,40.19,36565.0,39.5733,39.7613,39.5041,39.7514,36565.0
2022-09-01 14:05:00,40.22,40.24,40.11,40.16,57180.0,39.781,39.8008,39.6722,39.7217,57180.0
2022-09-01 14:10:00,40.17,40.33,40.14,40.3,27783.0,39.7316,39.8898,39.7019,39.8602,27783.0
2022-09-01 14:15:00,40.3,40.36,40.2,40.22,36921.0,39.8602,39.9195,39.7613,39.781,36921.0
2022-09-01 14:20:00,40.23,40.5,40.23,40.45,35035.0,39.7909,40.058,39.7909,40.0085,35035.0
2022-09-01 14:25:00,40.44,40.49,40.4,40.41,30857.0,39.9986,40.0481,39.9591,39.969,30857.0
2022-09-01 14:30:00,40.4,40.59,40.4,40.57,38096.0,39.9591,40.147,39.9591,40.1272,38096.0
2022-09-01 14:35:00,40.55,40.63,40.43,40.48,43494.0,40.1074,40.1866,39.9887,40.0382,43494.0
2022-09-01 14:40:00,40.47,40.56,40.41,40.44,40056.0,40.0283,40.1173,39.969,39.9986,40056.0
2022-09-01 14:45:00,40.44,40.56,40.41,40.47,30228.0,39.9986,40.1173,39.969,40.0283,30228.0
2022-09-01 14:50:00,40.47,40.59,40.39,40.59,17433.0,40.0283,40.147,39.9492,40.147,17433.0
2022-09-01 14:55:00,40.6,40.61,40.46,40.47,48693.0,40.1569,40.1668,40.0184,40.0283,48693.0
2022-09-01 15:00:00,40.46,40.63,40.45,40.51,41062.0,40.0184,40.1866,40.0085,40.0679,41062.0
2022-09-01 15:05:00,40.51,40.72,40.51,40.67,47286.0,40.0679,40.2756,40.0679,40.2261,47286.0
2022-09-01 15:10:00,40.68,40.87,40.63,40.85,71469.0,40.236,40.4239,40.1866,40.4042,71469.0
2022-09-01 15:15:00,40.84,40.89,40.73,40.74,82190.0,40.3943,40.4437,40.2855,40.2954,82190.0
2022-09-01 15:20:00,40.73,40.77,40.64,40.7,55587.0,40.2855,40.325,40.1964,40.2558,55587.0
2022-09-01 15:25:00,40.7,40.7,40.54,40.58,50976.0,40.2558,40.2558,40.0975,40.1371,50976.0
2022-09-01 15:30:00,40.57,40.62,40.53,40.6,42123.0,40.1272,40.1767,40.0876,40.1569,42123.0
2022-09-01 15:35:00,40.61,40.77,40.57,40.72,46221.0,40.1668,40.325,40.1272,40.2756,46221.0
2022-09-01 15:40:00,40.7,40.73,40.62,40.71,40909.0,40.2558,40.2855,40.1767,40.2657,40909.0
2022-09-01 15:45:00,40.69,40.79,40.59,40.6,57391.0,40.2459,40.3448,40.147,40.1569,57391.0
2022-09-01 15:50:00,40.61,40.81,40.59,40.8,118358.0,40.1668,40.3646,40.147,40.3547,118358.0
2022-09-01 15:55:00,40.8,41.01,40.79,40.96,214118.0,40.3547,40.5624,40.3448,40.513,214118.0
2022-09-02 09:30:00,42.01,42.36,41.4,41.42,171515.0,41.5515,41.8977,40.9482,40.9679,171515.0
2022-09-02 09:35:00,41.38,41.48,40.92,41.13,68308.0,40.9284,41.0273,40.4734,40.6811,68308.0
2022-09-02 09:40:00,41.13,41.13,40.38,40.55,65421.0,40.6811,40.6811,39.9393,40.1074,65421.0
2022-09-02 09:45:00,40.52,40.85,40.52,40.84,67319.0,40.0778,40.4042,40.0778,40.3943,67319.0
2022-09-02 09:50:00,40.85,41.05,40.77,40.95,58876.0,40.4042,40.602,40.325,40.5031,58876.0
2022-09-02 09:55:00,40.86,41.06,40.65,40.66,33605.0,40.414,40.6119,40.2063,40.2162,33605.0
2022-09-02 10:00:00,40.66,40.72,40.42,40.7,40731.0,40.2162,40.2756,39.9788,40.2558,40731.0
2022-09-02 10:05:00,40.72,40.88,40.67,40.81,35679.0,40.2756,40.4338,40.2261,40.3646,35679.0
2022-09-02 10:10:00,40.83,41.3,40.83,41.19,48345.0,40.3844,40.8492,40.3844,40.7404,48345.0
2022-09-02 10:15:00,41.23,41.39,41.17,41.23,43376.0,40.78,40.9383,40.7207,40.78,43376.0
2022-09-02 10:20:00,41.23,41.31,41.06,41.21,44616.0,40.78,40.8591,40.6119,40.7602,44616.0
2022-09-02 10:25:00,41.21,41.36,41.21,41.35,28422.0,40.7602,40.9086,40.7602,40.8987,28422.0
2022-09-02 10:30:00,41.36,41.51,41.34,41.44,38488.0,40.9086,41.057,40.8888,40.9877,38488.0
2022-09-02 10:35:00,41.43,41.67,41.42,41.62,62447.0,40.9778,41.2152,40.9679,41.1658,62447.0
2022-09-02 10:40:00,41.63,41.73,41.56,41.62,35323.0,41.1756,41.2746,41.1064,41.1658,35323.0
2022-09-02 10:45:00,41.6,41.65,41.53,41.6,36949.0,41.146,41.1954,41.0767,41.146,36949.0
2022-09-02 10:50:00,41.6,41.66,41.44,41.44,38630.0,41.146,41.2053,40.9877,40.9877,38630.0
2022-09-02 10:55:00,41.43,41.58,41.31,41.58,44765.0,40.9778,41.1262,40.8591,41.1262,44765.0
2022-09-02 11:00:00,41.58,41.88,41.56,41.88,36751.0,41.1262,41.4229,41.1064,41.4229,36751.0
2022-09-02 11:05:00,41.85,41.93,41.82,41.89,29321.0,41.3932,41.4724,41.3636,41.4328,29321.0
2022-09-02 11:10:00,41.88,41.98,41.82,41.98,33229.0,41.4229,41.5218,41.3636,41.5218,33229.0
2022-09-02 11:15:00,41.97,42.01,41.85,41.95,41880.0,41.5119,41.5515,41.3932,41.4922,41880.0
2022-09-02 11:20:00,41.96,42.03,41.92,41.98,24170.0,41.502,41.5713,41.4625,41.5218,24170.0
2022-09-02 11:25:00,41.98,41.98,41.84,41.85,27039.0,41.5218,41.5218,41.3834,41.3932,27039.0
2022-09-02 11:30:00,41.85,41.92,41.77,41.8,39351.0,41.3932,41.4625,41.3141,41.3438,39351.0
2022-09-02 11:35:00,41.81,41.89,41.77,41.87,41354.0,41.3537,41.4328,41.3141,41.413,41354.0
2022-09-02 11:40:00,41.89,41.91,41.8,41.85,25836.0,41.4328,41.4526,41.3438,41.3932,25836.0
2022-09-02 11:45:00,41.86,42.07,41.85,42.04,42582.0,41.4031,41.6108,41.3932,41.5812,42582.0
2022-09-02 11:50:00,42.05,42.16,42.05,42.14,32873.0,41.5911,41.6999,41.5911,41.6801,32873.0
2022-09-02 11:55:00,42.14,42.15,42.05,42.08,45219.0,41.6801,41.69,41.5911,41.6207,45219.0
2022-09-02 12:00:00,42.09,42.11,41.95,42.05,40048.0,41.6306,41.6504,41.4922,41.5911,40048.0
2022-09-02 12:05:00,42.07,42.08,41.99,42.05,18810.0,41.6108,41.6207,41.5317,41.5911,18810.0
2022-09-02 12:10:00,42.07,42.16,42.06,42.09,30305.0,41.6108,41.6999,41.601,41.6306,30305.0
2022-09-02 12:15:00,42.09,42.09,41.86,41.92,49622.0,41.6306,41.6306,41.4031,41.4625,49622.0
2022-09-02 12:20:00,41.91,41.94,41.73,41.76,49022.0,41.4526,41.4823,41.2746,41.3042,49022.0
2022-09-02 12:25:00,41.73,41.76,41.48,41.55,45747.0,41.2746,41.3042,41.0273,41.0965,45747.0
2022-09-02 12:30:00,41.54,41.62,41.41,41.45,35610.0,41.0866,41.1658,40.958,40.9976,35610.0
2022-09-02 12:35:00,41.44,41.48,41.2,41.27,47083.0,40.9877,41.0273,40.7503,40.8196,47083.0
2022-09-02 12:40:00,41.27,41.3,41.08,41.11,18867.0,40.8196,40.8492,40.6316,40.6613,18867.0
2022-09-02 12:45:00,41.04,41.1,40.96,41.03,40428.0,40.5921,40.6514,40.513,40.5822,40428.0
2022-09-02 12:50:00,41.03,41.08,40.89,41.08,27297.0,40.5822,40.6316,40.4437,40.6316,27297.0
2022-09-02 12:55:00,41.04,41.15,41.02,41.14,23331.0,40.5921,40.7009,40.5723,40.691,23331.0
2022-09-02 13:00:00,41.12,41.12,40.84,40.98,46599.0,40.6712,40.6712,40.3943,40.5327,46599.0
2022-09-02 13:05:00,40.96,41.01,40.88,40.89,22360.0,40.513,40.5624,40.4338,40.4437,22360.0
2022-09-02 13:10:00,40.9,41.01,40.85,40.96,37470.0,40.4536,40.5624,40.4042,40.513,37470.0
2022-09-02 13:15:00,40.96,41.0,40.78,40.96,32871.0,40.513,40.5525,40.3349,40.513,32871.0
2022-09-02 13:20:00,40.93,40.93,40.68,40.69,22505.0,40.4833,40.4833,40.236,40.2459,22505.0
2022-09-02 13:25:00,40.68,40.69,40.61,40.68,18472.0,40.236,40.2459,40.1668,40.236,18472.0
2022-09-02 13:30:00,40.67,40.78,40.6,40.77,37357.0,40.2261,40.3349,40.1569,40.325,37357.0
2022-09-02 13:35:00,40.73,40.84,40.66,40.72,31100.0,40.2855,40.3943,40.2162,40.2756,31100.0
2022-09-02 13:40:00,40.7,40.86,40.7,40.83,27881.0,40.2558,40.414,40.2558,40.3844,27881.0
2022-09-02 13:45:00,40.82,40.84,40.6,40.64,25306.0,40.3745,40.3943,40.1569,40.1964,25306.0
2022-09-02 13:50:00,40.59,40.65,40.49,40.65,19119.0,40.147,40.2063,40.0481,40.2063,19119.0
2022-09-02 13:55:00,40.65,40.7,40.55,40.7,19971.0,40.2063,40.2558,40.1074,40.2558,19971.0
2022-09-02 14:00:00,40.69,40.82,40.68,40.82,30260.0,40.2459,40.3745,40.236,40.3745,30260.0
2022-09-02 14:05:00,40.81,40.91,40.73,40.88,28924.0,40.3646,40.4635,40.2855,40.4338,28924.0
2022-09-02 14:10:00,40.85,40.89,40.79,40.82,20875.0,40.4042,40.4437,40.3448,40.3745,20875.0
2022-09-02 14:15:00,40.8,40.88,40.74,40.75,49755.0,40.3547,40.4338,40.2954,40.3052,49755.0
2022-09-02 14:20:00,40.77,40.85,40.74,40.83,20251.0,40.325,40.4042,40.2954,40.3844,20251.0
2022-09-02 14:25:00,40.83,41.09,40.83,41.06,41489.0,40.3844,40.6415,40.3844,40.6119,41489.0
2022-09-02 14:30:00,41.06,41.09,40.98,41.06,20041.0,40.6119,40.6415,40.5327,40.6119,20041.0
2022-09-02 14:35:00,41.05,41.23,41.04,41.21,38639.0,40.602,40.78,40.5921,40.7602,38639.0
2022-09-02 14:40:00,41.21,41.25,41.05,41.07,39826.0,40.7602,40.7998,40.602,40.6218,39826.0
2022-09-02 14:45:00,41.05,41.11,41.0,41.05,27170.0,40.602,40.6613,40.5525,40.602,27170.0
2022-09-02 14:50:00,41.06,41.07,40.97,41.01,26198.0,40.6119,40.6218,40.5228,40.5624,26198.0
2022-09-02 14:55:00,40.99,41.01,40.9,40.96,37524.0,40.5426,40.5624,40.4536,40.513,37524.0
2022-09-02 15:00:00,40.95,41.21,40.95,41.15,38435.0,40.5031,40.7602,40.5031,40.7009,38435.0
2022-09-02 15:05:00,41.16,41.25,41.13,41.14,40868.0,40.7108,40.7998,40.6811,40.691,40868.0
2022-09-02 15:10:00,41.13,41.16,41.05,41.07,21947.0,40.6811,40.7108,40.602,40.6218,21947.0
2022-09-02 15:15:00,41.09,41.18,41.0,41.08,18164.0,40.6415,40.7306,40.5525,40.6316,18164.0
2022-09-02 15:20:00,41.08,41.16,40.88,40.88,43713.0,40.6316,40.7108,40.4338,40.4338,43713.0
2022-09-02 15:25:00,40.87,41.01,40.84,41.0,30592.0,40.4239,40.5624,40.3943,40.5525,30592.0
2022-09-02 15:30:00,40.99,41.01,40.88,40.88,29427.0,40.5426,40.5624,40.4338,40.4338,29427.0
2022-09-02 15:35:00,40.87,40.88,40.73,40.79,36081.0,40.4239,40.4338,40.2855,40.3448,36081.0
2022-09-02 15:40:00,40.8,40.84,40.73,40.77,30286.0,40.3547,40.3943,40.2855,40.325,30286.0
2022-09-02 15:45:00,40.76,40.89,40.76,40.87,53211.0,40.3151,40.4437,40.3151,40.4239,53211.0
2022-09-02 15:50:00,40.87,41.08,40.87,41.07,112734.0,40.4239,40.6316,40.4239,40.6218,112734.0
2022-09-02 15:55:00,41.08,41.13,40.95,41.07,222782.0,40.6316,40.6811,40.5031,40.6218,222782.0
2022-09-06 09:30:00,41.91,42.28,41.88,41.98,209339.0,41.4526,41.8185,41.4229,41.5218,209339.0
2022-09-06 09:35:00,41.98,42.62,41.69,41.69,127689.0,41.5218,42.1548,41.235,41.235,127689.0
2022-09-06 09:40:00,41.7,41.77,41.2,41.3,68409.0,41.2449,41.3141,40.7503,40.8492,68409.0
2022-09-06 09:45:00,41.25,41.33,40.96,41.14,88661.0,40.7998,40.8789,40.513,40.691,88661.0
2022-09-06 09:50:00,41.13,41.15,40.6,40.65,72367.0,40.6811,40.7009,40.1569,40.2063,72367.0
2022-09-06 09:55:00,40.65,40.73,40.44,40.64,62882.0,40.2063,40.2855,39.9986,40.1964,62882.0
2022-09-06 10:00:00,40.6,40.6,40.22,40.41,68519.0,40.1569,40.1569,39.781,39.969,68519.0
2022-09-06 10:05:00,40.41,40.52,40.31,40.5,49154.0,39.969,40.0778,39.8701,40.058,49154.0
2022-09-06 10:10:00,40.5,40.63,40.25,40.56,32158.0,40.058,40.1866,39.8107,40.1173,32158.0
2022-09-06 10:15:00,40.57,40.65,40.48,40.56,24264.0,40.1272,40.2063,40.0382,40.1173,24264.0
2022-09-06 10:20:00,40.56,40.63,40.32,40.43,30443.0,40.1173,40.1866,39.8799,39.9887,30443.0
2022-09-06 10:25:00,40.43,40.7,40.35,40.61,31084.0,39.9887,40.2558,39.9096,40.1668,31084.0
2022-09-06 10:30:00,40.63,40.63,40.32,40.43,28426.0,40.1866,40.1866,39.8799,39.9887,28426.0
2022-09-06 10:35:00,40.43,40.54,40.19,40.5,59893.0,39.9887,40.0975,39.7514,40.058,59893.0
2022-09-06 10:40:00,40.49,40.73,40.46,40.53,40164.0,40.0481,40.2855,40.0184,40.0876,40164.0
2022-09-06 10:45:00,40.52,40.54,40.37,40.4,25054.0,40.0778,40.0975,39.9294,39.9591,25054.0
2022-09-06 10:50:00,40.42,40.75,40.39,40.45,40911.0,39.9788,40.3052,39.9492,40.0085,40911.0
2022-09-06 10:55:00,40.46,40.79,40.46,40.64,68775.0,40.0184,40.3448,40.0184,40.1964,68775.0
2022-09-06 11:00:00,40.61,40.7,40.56,40.62,28823.0,40.1668,40.2558,40.1173,40.1767,28823.0
2022-09-06 11:05:00,40.62,40.93,40.59,40.81,59190.0,40.1767,40.4833,40.147,40.3646,59190.0
2022-09-06 11:10:00,40.82,40.85,40.7,40.75,31382.0,40.3745,40.4042,40.2558,40.3052,31382.0
2022-09-06 11:15:00,40.75,40.81,40.7,40.78,48185.0,40.3052,40.3646,40.2558,40.3349,48185.0
2022-09-06 11:20:00,40.76,40.89,40.69,40.81,32926.0,40.3151,40.4437,40.2459,40.3646,32926.0
2022-09-06 11:25:00,40.84,40.94,40.69,40.69,19959.0,40.3943,40.4932,40.2459,40.2459,19959.0
2022-09-06 11:30:00,40.69,41.0,40.63,40.92,32981.0,40.2459,40.5525,40.1866,40.4734,32981.0
2022-09-06 11:35:00,40.93,40.99,40.86,40.94,22576.0,40.4833,40.5426,40.414,40.4932,22576.0
2022-09-06 11:40:00,40.92,41.28,40.92,41.12,63814.0,40.4734,40.8295,40.4734,40.6712,63814.0
2022-09-06 11:45:00,41.12,41.38,41.11,41.34,58026.0,40.6712,40.9284,40.6613,40.8888,58026.0
2022-09-06 11:50:00,41.34,41.64,41.33,41.53,48097.0,40.8888,41.1855,40.8789,41.0767,48097.0
2022-09-06 11:55:00,41.53,41.57,41.33,41.33,61800.0,41.0767,41.1163,40.8789,40.8789,61800.0
2022-09-06 12:00:00,41.33,41.56,41.31,41.48,25427.0,40.8789,41.1064,40.8591,41.0273,25427.0
2022-09-06 12:05:00,41.48,41.6,41.26,41.3,35333.0,41.0273,41.146,40.8097,40.8492,35333.0
2022-09-06 12:10:00,41.31,41.37,41.26,41.31,26527.0,40.8591,40.9185,40.8097,40.8591,26527.0
2022-09-06 12:15:00,41.31,41.32,41.1,41.11,22250.0,40.8591,40.869,40.6514,40.6613,22250.0
2022-09-06 12:20:00,41.09,41.16,41.04,41.07,13765.0,40.6415,40.7108,40.5921,40.6218,13765.0
2022-09-06 12:25:00,41.05,41.15,40.96,41.12,23507.0,40.602,40.7009,40.513,40.6712,23507.0
2022-09-06 12:30:00,41.11,41.17,40.99,40.99,33556.0,40.6613,40.7207,40.5426,40.5426,33556.0
2022-09-06 12:35:00,41.02,41.1,41.01,41.09,15802.0,40.5723,40.6514,40.5624,40.6415,15802.0
2022-09-06 12:40:00,41.09,41.2,41.0,41.2,17842.0,40.6415,40.7503,40.5525,40.7503,17842.0
2022-09-06 12:45:00,41.18,41.24,41.08,41.21,32709.0,40.7306,40.7899,40.6316,40.7602,32709.0
2022-09-06 12:50:00,41.21,41.22,41.05,41.16,15757.0,40.7602,40.7701,40.602,40.7108,15757.0
2022-09-06 12:55:00,41.17,41.24,41.1,41.12,21440.0,40.7207,40.7899,40.6514,40.6712,21440.0
2022-09-06 13:00:00,41.11,41.11,40.95,41.07,33141.0,40.6613,40.6613,40.5031,40.6218,33141.0
2022-09-06 13:05:00,41.08,41.1,40.94,40.94,23831.0,40.6316,40.6514,40.4932,40.4932,23831.0
2022-09-06 13:10:00,40.94,40.98,40.85,40.94,29473.0,40.4932,40.5327,40.4042,40.4932,29473.0
2022-09-06 13:15:00,40.93,41.02,40.87,41.0,16902.0,40.4833,40.5723,40.4239,40.5525,16902.0
2022-09-06 13:20:00,41.01,41.03,40.93,40.97,14660.0,40.5624,40.5822,40.4833,40.5228,14660.0
2022-09-06 13:25:00,40.96,40.97,40.8,40.81,22652.0,40.513,40.5228,40.3547,40.3646,22652.0
2022-09-06 13:30:00,40.81,41.0,40.78,40.95,28759.0,40.3646,40.5525,40.3349,40.5031,28759.0
2022-09-06 13:35:00,40.93,40.94,40.83,40.9,33704.0,40.4833,40.4932,40.3844,40.4536,33704.0
2022-09-06 13:40:00,40.91,40.92,40.79,40.91,16407.0,40.4635,40.4734,40.3448,40.4635,16407.0
2022-09-06 13:45:00,40.92,40.99,40.86,40.91,15387.0,40.4734,40.5426,40.414,40.4635,15387.0
2022-09-06 13:50:00,40.88,40.99,40.8,40.98,11999.0,40.4338,40.5426,40.3547,40.5327,11999.0
2022-09-06 13:55:00,40.98,41.12,40.98,41.11,25962.0,40.5327,40.6712,40.5327,40.6613,25962.0
2022-09-06 14:00:00,41.09,41.23,41.07,41.16,50979.0,40.6415,40.78,40.6218,40.7108,50979.0
2022-09-06 14:05:00,41.15,41.24,41.04,41.19,35658.0,40.7009,40.7899,40.5921,40.7404,35658.0
2022-09-06 14:10:00,41.2,41.44,41.19,41.4,69186.0,40.7503,40.9877,40.7404,40.9482,69186.0
2022-09-06 14:15:00,41.4,41.45,41.35,41.41,46043.0,40.9482,40.9976,40.8987,40.958,46043.0
2022-09-06 14:20:00,41.42,41.44,41.36,41.44,34089.0,40.9679,40.9877,40.9086,40.9877,34089.0
2022-09-06 14:25:00,41.44,41.48,41.36,41.39,34774.0,40.9877,41.0273,40.9086,40.9383,34774.0
2022-09-06 14:30:00,41.39,41.45,41.31,41.45,37393.0,40.9383,40.9976,40.8591,40.9976,37393.0
2022-09-06 14:35:00,41.43,41.52,41.39,41.44,25882.0,40.9778,41.0668,40.9383,40.9877,25882.0
2022-09-06 14:40:00,41.43,41.45,41.31,41.34,18350.0,40.9778,40.9976,40.8591,40.8888,18350.0
2022-09-06 14:45:00,41.33,41.4,41.26,41.4,33512.0,40.8789,40.9482,40.8097,40.9482,33512.0
2022-09-06 14:50:00,41.38,41.41,41.28,41.41,26131.0,40.9284,40.958,40.8295,40.958,26131.0
2022-09-06 14:55:00,41.41,41.48,41.33,41.37,18951.0,40.958,41.0273,40.8789,40.9185,18951.0
2022-09-06 15:00:00,41.39,41.43,41.23,41.26,43834.0,40.9383,40.9778,40.78,40.8097,43834.0
2022-09-06 15:05:00,41.28,41.51,41.28,41.5,42065.0,40.8295,41.057,40.8295,41.0471,42065.0
2022-09-06 15:10:00,41.51,41.64,41.49,41.59,48765.0,41.057,41.1855,41.0372,41.1361,48765.0
2022-09-06 15:15:00,41.58,41.68,41.56,41.59,55913.0,41.1262,41.2251,41.1064,41.1361,55913.0
2022-09-06 15:20:00,41.56,41.72,41.47,41.7,46810.0,41.1064,41.2647,41.0174,41.2449,46810.0
2022-09-06 15:25:00,41.7,41.78,41.68,41.68,39560.0,41.2449,41.324,41.2251,41.2251,39560.0
2022-09-06 15:30:00,41.67,41.67,41.49,41.57,38363.0,41.2152,41.2152,41.0372,41.1163,38363.0
2022-09-06 15:35:00,41.57,41.66,41.56,41.63,33430.0,41.1163,41.2053,41.1064,41.1756,33430.0
2022-09-06 15:40:00,41.62,41.79,41.62,41.77,55111.0,41.1658,41.3339,41.1658,41.3141,55111.0
2022-09-06 15:45:00,41.76,41.85,41.71,41.82,83380.0,41.3042,41.3932,41.2548,41.3636,83380.0
2022-09-06 15:50:00,41.82,41.87,41.72,41.76,182085.0,41.3636,41.413,41.2647,41.3042,182085.0
2022-09-06 15:55:00,41.76,41.88,41.72,41.88,258193.0,41.3042,41.4229,41.2647,41.4229,258193.0
2022-09-07 09:30:00,41.66,42.29,41.66,42.04,114756.0,41.2053,41.8284,41.2053,41.5812,114756.0
2022-09-07 09:35:00,42.07,42.66,42.07,42.63,98790.0,41.6108,42.1944,41.6108,42.1647,98790.0
2022-09-07 09:40:00,42.57,42.99,42.53,42.99,100386.0,42.1054,42.5208,42.0658,42.5208,100386.0
2022-09-07 09:45:00,42.93,43.33,42.93,43.17,113063.0,42.4615,42.8571,42.4615,42.6988,113063.0
2022-09-07 09:50:00,43.19,43.27,43.0,43.1,94918.0,42.7186,42.7977,42.5307,42.6296,94918.0
2022-09-07 09:55:00,43.09,43.1,42.67,42.78,70662.0,42.6197,42.6296,42.2043,42.3131,70662.0
2022-09-07 10:00:00,42.75,42.75,42.3,42.4,60166.0,42.2834,42.2834,41.8383,41.9372,60166.0
2022-09-07 10:05:00,42.42,42.47,42.19,42.26,44943.0,41.957,42.0065,41.7295,41.7988,44943.0
2022-09-07 10:10:00,42.29,42.35,42.1,42.1,32485.0,41.8284,41.8878,41.6405,41.6405,32485.0
2022-09-07 10:15:00,42.07,42.31,41.94,42.24,60383.0,41.6108,41.8482,41.4823,41.779,60383.0
2022-09-07 10:20:00,42.22,42.35,42.13,42.15,28462.0,41.7592,41.8878,41.6702,41.69,28462.0
2022-09-07 10:25:00,42.1,42.32,41.97,42.31,39531.0,41.6405,41.8581,41.5119,41.8482,39531.0
2022-09-07 10:30:00,42.36,42.5,42.27,42.37,45582.0,41.8977,42.0361,41.8087,41.9076,45582.0
2022-09-07 10:35:00,42.38,42.49,42.33,42.34,24207.0,41.9175,42.0263,41.868,41.8779,24207.0
2022-09-07 10:40:00,42.34,42.41,42.11,42.24,30909.0,41.8779,41.9471,41.6504,41.779,30909.0
2022-09-07 10:45:00,42.22,42.26,42.03,42.2,43022.0,41.7592,41.7988,41.5713,41.7394,43022.0
2022-09-07 10:50:00,42.2,42.33,42.17,42.33,19312.0,41.7394,41.868,41.7097,41.868,19312.0
2022-09-07 10:55:00,42.34,42.44,42.34,42.36,49920.0,41.8779,41.9768,41.8779,41.8977,49920.0
2022-09-07 11:00:00,42.38,42.5,42.32,42.48,20290.0,41.9175,42.0361,41.8581,42.0164,20290.0
2022-09-07 11:05:00,42.47,42.61,42.39,42.58,27588.0,42.0065,42.1449,41.9273,42.1153,27588.0
2022-09-07 11:10:00,42.58,42.84,42.58,42.78,48586.0,42.1153,42.3724,42.1153,42.3131,48586.0
2022-09-07 11:15:00,42.77,42.82,42.63,42.78,48484.0,42.3032,42.3527,42.1647,42.3131,48484.0
2022-09-07 11:20:00,42.79,42.87,42.66,42.74,43641.0,42.323,42.4021,42.1944,42.2735,43641.0
2022-09-07 11:25:00,42.73,42.84,42.72,42.74,19999.0,42.2636,42.3724,42.2537,42.2735,19999.0
2022-09-07 11:30:00,42.75,42.86,42.74,42.74,41611.0,42.2834,42.3922,42.2735,42.2735,41611.0
2022-09-07 11:35:00,42.8,42.94,42.79,42.94,37034.0,42.3329,42.4713,42.323,42.4713,37034.0
2022-09-07 11:40:00,42.93,42.96,42.73,42.75,46441.0,42.4615,42.4911,42.2636,42.2834,46441.0
2022-09-07 11:45:00,42.76,42.88,42.73,42.88,23568.0,42.2933,42.412,42.2636,42.412,23568.0
2022-09-07 11:50:00,42.88,42.98,42.83,42.87,72428.0,42.412,42.5109,42.3625,42.4021,72428.0
2022-09-07 11:55:00,42.88,43.0,42.88,42.93,47072.0,42.412,42.5307,42.412,42.4615,47072.0
2022-09-07 12:00:00,42.93,43.02,42.85,42.88,25835.0,42.4615,42.5505,42.3823,42.412,25835.0
2022-09-07 12:05:00,42.89,42.92,42.71,42.86,32782.0,42.4219,42.4516,42.2439,42.3922,32782.0
2022-09-07 12:10:00,42.85,42.85,42.67,42.73,22704.0,42.3823,42.3823,42.2043,42.2636,22704.0
2022-09-07 12:15:00,42.72,42.74,42.59,42.62,37105.0,42.2537,42.2735,42.1252,42.1548,37105.0
2022-09-07 12:20:00,42.62,42.63,42.45,42.57,25468.0,42.1548,42.1647,41.9867,42.1054,25468.0
2022-09-07 12:25:00,42.55,42.65,42.54,42.63,14553.0,42.0856,42.1845,42.0757,42.1647,14553.0
2022-09-07 12:30:00,42.65,42.78,42.6,42.76,20408.0,42.1845,42.3131,42.1351,42.2933,20408.0
2022-09-07 12:35:00,42.77,42.97,42.75,42.94,52715.0,42.3032,42.501,42.2834,42.4713,52715.0
2022-09-07 12:40:00,42.94,43.1,42.91,43.09,44250.0,42.4713,42.6296,42.4417,42.6197,44250.0
2022-09-07 12:45:00,43.09,43.17,43.03,43.04,55638.0,42.6197,42.6988,42.5604,42.5703,55638.0
2022-09-07 12:50:00,43.02,43.08,42.99,43.03,32872.0,42.5505,42.6098,42.5208,42.5604,32872.0
2022-09-07 12:55:00,43.03,43.03,42.96,42.97,18097.0,42.5604,42.5604,42.4911,42.501,18097.0
2022-09-07 13:00:00,42.97,43.04,42.87,43.03,28593.0,42.501,42.5703,42.4021,42.5604,28593.0
2022-09-07 13:05:00,43.03,43.05,42.96,43.01,16542.0,42.5604,42.5801,42.4911,42.5406,16542.0
2022-09-07 13:10:00,43.0,43.05,42.96,43.03,17548.0,42.5307,42.5801,42.4911,42.5604,17548.0
2022-09-07 13:15:00,43.05,43.14,43.03,43.06,20652.0,42.5801,42.6692,42.5604,42.59,20652.0
2022-09-07 13:20:00,43.05,43.17,43.05,43.11,12711.0,42.5801,42.6988,42.5801,42.6395,12711.0
2022-09-07 13:25:00,43.11,43.17,43.08,43.1,16283.0,42.6395,42.6988,42.6098,42.6296,16283.0
2022-09-07 13:30:00,43.13,43.26,43.13,43.23,380974.0,42.6593,42.7879,42.6593,42.7582,380974.0
2022-09-07 13:35:00,43.21,43.31,43.2,43.25,48499.0,42.7384,42.8373,42.7285,42.778,48499.0
2022-09-07 13:40:00,43.24,43.31,43.18,43.28,40728.0,42.7681,42.8373,42.7087,42.8076,40728.0
2022-09-07 13:45:00,43.29,43.3,43.17,43.22,28706.0,42.8175,42.8274,42.6988,42.7483,28706.0
2022-09-07 13:50:00,43.21,43.3,43.19,43.29,15673.0,42.7384,42.8274,42.7186,42.8175,15673.0
2022-09-07 13:55:00,43.3,43.31,43.25,43.28,17235.0,42.8274,42.8373,42.778,42.8076,17235.0
2022-09-07 14:00:00,43.27,43.49,43.25,43.48,46995.0,42.7977,43.0153,42.778,43.0055,46995.0
2022-09-07 14:05:00,43.48,43.48,43.38,43.41,30696.0,43.0055,43.0055,42.9065,42.9362,30696.0
2022-09-07 14:10:00,43.42,43.52,43.38,43.52,44649.0,42.9461,43.045,42.9065,43.045,44649.0
2022-09-07 14:15:00,43.51,43.59,43.41,43.42,56798.0,43.0351,43.1143,42.9362,42.9461,56798.0
2022-09-07 14:20:00,43.43,43.53,43.43,43.52,28264.0,42.956,43.0549,42.956,43.045,28264.0
2022-09-07 14:25:00,43.53,43.69,43.52,43.68,44704.0,43.0549,43.2132,43.045,43.2033,44704.0
2022-09-07 14:30:00,43.68,43.74,43.61,43.7,71239.0,43.2033,43.2626,43.134,43.2231,71239.0
2022-09-07 14:35:00,43.69,43.84,43.68,43.73,45283.0,43.2132,43.3615,43.2033,43.2527,45283.0
2022-09-07 14:40:00,43.73,43.84,43.73,43.8,43655.0,43.2527,43.3615,43.2527,43.322,43655.0
2022-09-07 14:45:00,43.81,43.89,43.8,43.89,36435.0,43.3319,43.411,43.322,43.411,36435.0
2022-09-07 14:50:00,43.9,43.94,43.82,43.93,33771.0,43.4209,43.4604,43.3417,43.4505,33771.0
2022-09-07 14:55:00,43.94,43.99,43.86,43.94,80402.0,43.4604,43.5099,43.3813,43.4604,80402.0
2022-09-07 15:00:00,43.94,43.97,43.87,43.92,44797.0,43.4604,43.4901,43.3912,43.4406,44797.0
2022-09-07 15:05:00,43.92,43.97,43.85,43.96,44503.0,43.4406,43.4901,43.3714,43.4802,44503.0
2022-09-07 15:10:00,43.96,44.04,43.91,44.0,59677.0,43.4802,43.5593,43.4308,43.5198,59677.0
2022-09-07 15:15:00,43.99,44.06,43.82,43.85,67774.0,43.5099,43.5791,43.3417,43.3714,67774.0
2022-09-07 15:20:00,43.86,43.92,43.77,43.81,58166.0,43.3813,43.4406,43.2923,43.3319,58166.0
2022-09-07 15:25:00,43.82,43.99,43.8,43.98,39335.0,43.3417,43.5099,43.322,43.5,39335.0
2022-09-07 15:30:00,43.98,44.02,43.9,44.01,55611.0,43.5,43.5396,43.4209,43.5297,55611.0
2022-09-07 15:35:00,44.01,44.01,43.86,43.91,62342.0,43.5297,43.5297,43.3813,43.4308,62342.0
2022-09-07 15:40:00,43.9,43.91,43.74,43.84,90169.0,43.4209,43.4308,43.2626,43.3615,90169.0
2022-09-07 15:45:00,43.84,43.92,43.81,43.91,84181.0,43.3615,43.4406,43.3319,43.4308,84181.0
2022-09-07 15:50:00,43.92,43.95,43.78,43.85,128910.0,43.4406,43.4703,43.3022,43.3714,128910.0
2022-09-07 15:55:00,43.84,43.85,43.73,43.8,222361.0,43.3615,43.3714,43.2527,43.322,222361.0
2022-09-08 09:30:00,42.82,43.8,42.6,43.19,133085.0,42.3527,43.322,42.1351,42.7186,133085.0
2022-09-08 09:35:00,43.17,43.17,42.66,42.9,78654.0,42.6988,42.6988,42.1944,42.4318,78654.0
2022-09-08 09:40:00,42.91,43.73,42.76,43.62,96818.0,42.4417,43.2527,42.2933,43.1439,96818.0
2022-09-08 09:45:00,43.59,43.75,43.27,43.63,49926.0,43.1143,43.2725,42.7977,43.1538,49926.0
2022-09-08 09:50:00,43.6,44.49,43.52,44.44,131354.0,43.1241,44.0044,43.045,43.955,131354.0
2022-09-08 09:55:00,44.43,44.65,44.36,44.48,126432.0,43.9451,44.1627,43.8758,43.9945,126432.0
2022-09-08 10:00:00,44.5,44.61,44.05,44.11,87289.0,44.0143,44.1231,43.5692,43.6286,87289.0
2022-09-08 10:05:00,44.1,44.5,44.07,44.5,43122.0,43.6187,44.0143,43.589,44.0143,43122.0
2022-09-08 10:10:00,44.5,44.68,44.4,44.4,64820.0,44.0143,44.1924,43.9154,43.9154,64820.0
2022-09-08 10:15:00,44.43,44.88,44.32,44.86,113980.0,43.9451,44.3902,43.8363,44.3704,113980.0
2022-09-08 10:20:00,44.87,45.03,44.67,44.7,133145.0,44.3803,44.5385,44.1825,44.2121,133145.0
2022-09-08 10:25:00,44.69,44.76,44.5,44.59,42940.0,44.2022,44.2715,44.0143,44.1033,42940.0
2022-09-08 10:30:00,44.53,44.8,44.52,44.63,45732.0,44.044,44.311,44.0341,44.1429,45732.0
2022-09-08 10:35:00,44.64,44.8,44.53,44.64,72631.0,44.1528,44.311,44.044,44.1528,72631.0
2022-09-08 10:40:00,44.64,44.65,44.42,44.46,53340.0,44.1528,44.1627,43.9352,43.9748,53340.0
2022-09-08 10:45:00,44.49,44.55,44.31,44.31,43417.0,44.0044,44.0638,43.8264,43.8264,43417.0
2022-09-08 10:50:00,44.3,44.4,44.18,44.38,47611.0,43.8165,43.9154,43.6978,43.8956,47611.0
2022-09-08 10:55:00,44.4,44.4,44.25,44.3,49493.0,43.9154,43.9154,43.767,43.8165,49493.0
2022-09-08 11:00:00,44.35,44.47,44.31,44.43,44984.0,43.866,43.9846,43.8264,43.9451,44984.0
2022-09-08 11:05:00,44.44,44.76,44.44,44.65,88315.0,43.955,44.2715,43.955,44.1627,88315.0
2022-09-08 11:10:00,44.64,44.74,44.58,44.71,38818.0,44.1528,44.2517,44.0934,44.222,38818.0
2022-09-08 11:15:00,44.7,44.83,44.64,44.76,42754.0,44.2121,44.3407,44.1528,44.2715,42754.0
2022-09-08 11:20:00,44.77,44.77,44.52,44.63,41964.0,44.2814,44.2814,44.0341,44.1429,41964.0
2022-09-08 11:25:00,44.65,44.7,44.58,44.64,30204.0,44.1627,44.2121,44.0934,44.1528,30204.0
2022-09-08 11:30:00,44.64,44.72,44.6,44.64,30667.0,44.1528,44.2319,44.1132,44.1528,30667.0
2022-09-08 11:35:00,44.64,44.79,44.5,44.52,62762.0,44.1528,44.3012,44.0143,44.0341,62762.0
2022-09-08 11:40:00,44.51,44.53,44.14,44.18,84131.0,44.0242,44.044,43.6582,43.6978,84131.0
2022-09-08 11:45:00,44.18,44.24,44.13,44.14,53567.0,43.6978,43.7572,43.6484,43.6582,53567.0
2022-09-08 11:50:00,44.16,44.32,44.12,44.21,47321.0,43.678,43.8363,43.6385,43.7275,47321.0
2022-09-08 11:55:00,44.2,44.2,44.07,44.1,32672.0,43.7176,43.7176,43.589,43.6187,32672.0
2022-09-08 12:00:00,44.08,44.08,43.51,43.56,99106.0,43.5989,43.5989,43.0351,43.0846,99106.0
2022-09-08 12:05:00,43.55,43.56,43.29,43.5,94356.0,43.0747,43.0846,42.8175,43.0252,94356.0
2022-09-08 12:10:00,43.48,43.66,43.28,43.62,98552.0,43.0055,43.1835,42.8076,43.1439,98552.0
2022-09-08 12:15:00,43.61,43.84,43.57,43.73,55728.0,43.134,43.3615,43.0945,43.2527,55728.0
2022-09-08 12:20:00,43.75,43.81,43.53,43.65,48081.0,43.2725,43.3319,43.0549,43.1736,48081.0
2022-09-08 12:25:00,43.64,43.79,43.58,43.78,28766.0,43.1637,43.3121,43.1044,43.3022,28766.0
2022-09-08 12:30:00,43.75,44.01,43.75,43.92,55922.0,43.2725,43.5297,43.2725,43.4406,55922.0
2022-09-08 12:35:00,43.92,44.12,43.92,44.06,28679.0,43.4406,43.6385,43.4406,43.5791,28679.0
2022-09-08 12:40:00,44.06,44.37,44.05,44.31,61162.0,43.5791,43.8857,43.5692,43.8264,61162.0
2022-09-08 12:45:00,44.3,44.51,44.26,44.49,82968.0,43.8165,44.0242,43.7769,44.0044,82968.0
2022-09-08 12:50:00,44.49,44.62,44.47,44.6,59058.0,44.0044,44.133,43.9846,44.1132,59058.0
2022-09-08 12:55:00,44.61,44.74,44.57,44.73,55469.0,44.1231,44.2517,44.0836,44.2418,55469.0
2022-09-08 13:00:00,44.73,44.74,44.63,44.71,85594.0,44.2418,44.2517,44.1429,44.222,85594.0
2022-09-08 13:05:00,44.7,44.75,44.47,44.58,64883.0,44.2121,44.2616,43.9846,44.0934,64883.0
2022-09-08 13:10:00,44.6,44.89,44.6,44.88,62607.0,44.1132,44.4001,44.1132,44.3902,62607.0
2022-09-08 13:15:00,44.9,44.96,44.86,44.89,42667.0,44.41,44.4693,44.3704,44.4001,42667.0
2022-09-08 13:20:00,44.9,44.97,44.87,44.97,15405.0,44.41,44.4792,44.3803,44.4792,15405.0
2022-09-08 13:25:00,44.95,45.0,44.83,45.0,59298.0,44.4594,44.5089,44.3407,44.5089,59298.0
2022-09-08 13:30:00,44.98,45.02,44.88,45.01,38477.0,44.4891,44.5286,44.3902,44.5188,38477.0
2022-09-08 13:35:00,44.99,45.16,44.98,45.14,59763.0,44.499,44.6671,44.4891,44.6473,59763.0
2022-09-08 13:40:00,45.15,45.15,45.07,45.07,34756.0,44.6572,44.6572,44.5781,44.5781,34756.0
2022-09-08 13:45:00,45.06,45.11,45.02,45.09,40626.0,44.5682,44.6177,44.5286,44.5979,40626.0
2022-09-08 13:50:00,45.1,45.1,44.88,44.89,52770.0,44.6078,44.6078,44.3902,44.4001,52770.0
2022-09-08 13:55:00,44.89,44.93,44.69,44.87,39766.0,44.4001,44.4396,44.2022,44.3803,39766.0
2022-09-08 14:00:00,44.89,44.9,44.74,44.89,45784.0,44.4001,44.41,44.2517,44.4001,45784.0
2022-09-08 14:05:00,44.86,44.91,44.73,44.74,15926.0,44.3704,44.4198,44.2418,44.2517,15926.0
2022-09-08 14:10:00,44.8,44.98,44.8,44.84,32689.0,44.311,44.4891,44.311,44.3506,32689.0
2022-09-08 14:15:00,44.81,44.93,44.78,44.9,19903.0,44.3209,44.4396,44.2913,44.41,19903.0
2022-09-08 14:20:00,44.89,44.92,44.82,44.82,6843.0,44.4001,44.4297,44.3308,44.3308,6843.0
2022-09-08 14:25:00,44.83,44.85,44.71,44.72,21811.0,44.3407,44.3605,44.222,44.2319,21811.0
2022-09-08 14:30:00,44.73,44.89,44.72,44.83,37980.0,44.2418,44.4001,44.2319,44.3407,37980.0
2022-09-08 14:35:00,44.82,44.86,44.79,44.84,24702.0,44.3308,44.3704,44.3012,44.3506,24702.0
2022-09-08 14:40:00,44.85,44.86,44.54,44.65,37288.0,44.3605,44.3704,44.0539,44.1627,37288.0
2022-09-08 14:45:00,44.66,44.66,44.48,44.55,47675.0,44.1726,44.1726,43.9945,44.0638,47675.0
2022-09-08 14:50:00,44.56,44.72,44.51,44.71,40665.0,44.0737,44.2319,44.0242,44.222,40665.0
2022-09-08 14:55:00,44.7,44.74,44.62,44.74,21761.0,44.2121,44.2517,44.133,44.2517,21761.0
2022-09-08 15:00:00,44.76,44.84,44.71,44.79,35552.0,44.2715,44.3506,44.222,44.3012,35552.0
2022-09-08 15:05:00,44.78,44.87,44.78,44.84,16597.0,44.2913,44.3803,44.2913,44.3506,16597.0
2022-09-08 15:10:00,44.83,44.84,44.74,44.84,36918.0,44.3407,44.3506,44.2517,44.3506,36918.0
2022-09-08 15:15:00,44.84,44.9,44.79,44.87,58854.0,44.3506,44.41,44.3012,44.3803,58854.0
2022-09-08 15:20:00,44.87,44.95,44.85,44.94,25222.0,44.3803,44.4594,44.3605,44.4495,25222.0
2022-09-08 15:25:00,44.95,44.98,44.9,44.96,28803.0,44.4594,44.4891,44.41,44.4693,28803.0
2022-09-08 15:30:00,44.95,45.01,44.9,44.91,56271.0,44.4594,44.5188,44.41,44.4198,56271.0
2022-09-08 15:35:00,44.9,44.92,44.79,44.9,52684.0,44.41,44.4297,44.3012,44.41,52684.0
2022-09-08 15:40:00,44.91,44.94,44.74,44.76,70173.0,44.4198,44.4495,44.2517,44.2715,70173.0
2022-09-08 15:45:00,44.77,44.91,44.76,44.82,54042.0,44.2814,44.4198,44.2715,44.3308,54042.0
2022-09-08 15:50:00,44.83,45.03,44.82,45.01,102625.0,44.3407,44.5385,44.3308,44.5188,102625.0
2022-09-08 15:55:00,45.01,45.18,44.97,45.16,273861.0,44.5188,44.6869,44.4792,44.6671,273861.0
2022-09-09 09:30:00,45.87,46.1,45.66,46.08,161836.0,45.3694,45.5969,45.1617,45.5771,161836.0
2022-09-09 09:35:00,46.07,46.29,45.99,46.18,73527.0,45.5672,45.7848,45.4881,45.676,73527.0
2022-09-09 09:40:00,46.2,46.22,45.92,45.98,131781.0,45.6958,45.7155,45.4188,45.4782,131781.0
2022-09-09 09:45:00,45.98,46.24,45.8,46.21,86787.0,45.4782,45.7353,45.3001,45.7057,86787.0
2022-09-09 09:50:00,46.22,46.38,46.11,46.19,47911.0,45.7155,45.8738,45.6067,45.6859,47911.0
2022-09-09 09:55:00,46.2,46.3,46.03,46.24,38228.0,45.6958,45.7947,45.5276,45.7353,38228.0
2022-09-09 10:00:00,46.27,46.85,46.27,46.79,132396.0,45.765,46.3387,45.765,46.2793,132396.0
2022-09-09 10:05:00,46.81,46.87,46.67,46.73,91476.0,46.2991,46.3585,46.1606,46.22,91476.0
2022-09-09 10:10:00,46.7,46.71,46.54,46.65,42529.0,46.1903,46.2002,46.0321,46.1409,42529.0
2022-09-09 10:15:00,46.68,46.85,46.67,46.79,73259.0,46.1705,46.3387,46.1606,46.2793,73259.0
2022-09-09 10:20:00,46.77,46.81,46.54,46.58,93524.0,46.2595,46.2991,46.0321,46.0716,93524.0
2022-09-09 10:25:00,46.58,46.64,46.46,46.61,64907.0,46.0716,46.131,45.9529,46.1013,64907.0
2022-09-09 10:30:00,46.6,46.61,46.31,46.32,83016.0,46.0914,46.1013,45.8046,45.8145,83016.0
2022-09-09 10:35:00,46.31,46.62,46.3,46.58,49592.0,45.8046,46.1112,45.7947,46.0716,49592.0
2022-09-09 10:40:00,46.54,46.72,46.45,46.55,66559.0,46.0321,46.2101,45.943,46.0419,66559.0
2022-09-09 10:45:00,46.56,46.58,46.47,46.57,41769.0,46.0518,46.0716,45.9628,46.0617,41769.0
2022-09-09 10:50:00,46.59,46.63,46.47,46.55,64210.0,46.0815,46.1211,45.9628,46.0419,64210.0
2022-09-09 10:55:00,46.54,46.67,46.52,46.65,48401.0,46.0321,46.1606,46.0123,46.1409,48401.0
2022-09-09 11:00:00,46.67,46.67,46.46,46.54,35141.0,46.1606,46.1606,45.9529,46.0321,35141.0
2022-09-09 11:05:00,46.54,46.72,46.52,46.65,48476.0,46.0321,46.2101,46.0123,46.1409,48476.0
2022-09-09 11:10:00,46.65,46.82,46.57,46.81,43019.0,46.1409,46.309,46.0617,46.2991,43019.0
2022-09-09 11:15:00,46.82,46.87,46.74,46.85,59710.0,46.309,46.3585,46.2299,46.3387,59710.0
2022-09-09 11:20:00,46.84,46.98,46.81,46.95,60072.0,46.3288,46.4673,46.2991,46.4376,60072.0
2022-09-09 11:25:00,46.95,47.08,46.93,47.01,79303.0,46.4376,46.5662,46.4178,46.4969,79303.0
2022-09-09 11:30:00,47.02,47.02,46.75,46.83,54225.0,46.5068,46.5068,46.2398,46.3189,54225.0
2022-09-09 11:35:00,46.83,46.98,46.83,46.96,22135.0,46.3189,46.4673,46.3189,46.4475,22135.0
2022-09-09 11:40:00,46.99,47.04,46.88,46.91,33077.0,46.4771,46.5266,46.3683,46.398,33077.0
2022-09-09 11:45:00,46.9,46.96,46.85,46.93,28985.0,46.3881,46.4475,46.3387,46.4178,28985.0
2022-09-09 11:50:00,46.96,46.97,46.88,46.9,58839.0,46.4475,46.4574,46.3683,46.3881,58839.0
2022-09-09 11:55:00,46.89,47.04,46.85,46.98,43787.0,46.3782,46.5266,46.3387,46.4673,43787.0
2022-09-09 12:00:00,46.97,47.01,46.85,46.92,63737.0,46.4574,46.4969,46.3387,46.4079,63737.0
2022-09-09 12:05:00,46.92,46.98,46.82,46.93,45086.0,46.4079,46.4673,46.309,46.4178,45086.0
2022-09-09 12:10:00,46.95,47.16,46.94,47.11,67691.0,46.4376,46.6453,46.4277,46.5958,67691.0
2022-09-09 12:15:00,47.11,47.13,47.03,47.11,73844.0,46.5958,46.6156,46.5167,46.5958,73844.0
2022-09-09 12:20:00,47.12,47.12,47.0,47.03,53810.0,46.6057,46.6057,46.487,46.5167,53810.0
2022-09-09 12:25:00,47.03,47.24,47.02,47.21,47056.0,46.5167,46.7244,46.5068,46.6947,47056.0
2022-09-09 12:30:00,47.2,47.34,47.17,47.28,62855.0,46.6849,46.8233,46.6552,46.764,62855.0
2022-09-09 12:35:00,47.28,47.34,47.23,47.25,50056.0,46.764,46.8233,46.7145,46.7343,50056.0
2022-09-09 12:40:00,47.25,47.34,47.24,47.27,52617.0,46.7343,46.8233,46.7244,46.7541,52617.0
2022-09-09 12:45:00,47.26,47.38,47.19,47.35,29840.0,46.7442,46.8629,46.675,46.8332,29840.0
2022-09-09 12:50:00,47.37,47.42,47.35,47.4,72943.0,46.853,46.9025,46.8332,46.8827,72943.0
2022-09-09 12:55:00,47.41,47.45,47.33,47.35,26522.0,46.8926,46.9321,46.8134,46.8332,26522.0
2022-09-09 13:00:00,47.36,47.36,47.19,47.28,68114.0,46.8431,46.8431,46.675,46.764,68114.0
2022-09-09 13:05:00,47.29,47.31,47.21,47.25,29003.0,46.7739,46.7937,46.6947,46.7343,29003.0
2022-09-09 13:10:00,47.25,47.32,47.23,47.32,24978.0,46.7343,46.8035,46.7145,46.8035,24978.0
2022-09-09 13:15:00,47.34,47.36,47.26,47.34,37815.0,46.8233,46.8431,46.7442,46.8233,37815.0
2022-09-09 13:20:00,47.34,47.44,47.32,47.41,64571.0,46.8233,46.9222,46.8035,46.8926,64571.0
2022-09-09 13:25:00,47.42,47.48,47.4,47.44,25356.0,46.9025,46.9618,46.8827,46.9222,25356.0
2022-09-09 13:30:00,47.44,47.63,47.44,47.6,70783.0,46.9222,47.1102,46.9222,47.0805,70783.0
2022-09-09 13:35:00,47.59,47.62,47.45,47.5,73708.0,47.0706,47.1003,46.9321,46.9816,73708.0
2022-09-09 13:40:00,47.49,47.5,47.4,47.42,51242.0,46.9717,46.9816,46.8827,46.9025,51242.0
2022-09-09 13:45:00,47.42,47.45,47.33,47.4,60892.0,46.9025,46.9321,46.8134,46.8827,60892.0
2022-09-09 13:50:00,47.4,47.44,47.36,47.43,36371.0,46.8827,46.9222,46.8431,46.9123,36371.0
2022-09-09 13:55:00,47.43,47.46,47.4,47.42,35867.0,46.9123,46.942,46.8827,46.9025,35867.0
2022-09-09 14:00:00,47.41,47.42,47.26,47.29,87623.0,46.8926,46.9025,46.7442,46.7739,87623.0
2022-09-09 14:05:00,47.28,47.35,47.22,47.3,61181.0,46.764,46.8332,46.7046,46.7838,61181.0
2022-09-09 14:10:00,47.31,47.41,47.27,47.38,48307.0,46.7937,46.8926,46.7541,46.8629,48307.0
2022-09-09 14:15:00,47.37,47.44,47.34,47.43,24602.0,46.853,46.9222,46.8233,46.9123,24602.0
2022-09-09 14:20:00,47.42,47.56,47.42,47.55,39780.0,46.9025,47.0409,46.9025,47.031,39780.0
2022-09-09 14:25:00,47.56,47.59,47.51,47.58,62316.0,47.0409,47.0706,46.9915,47.0607,62316.0
2022-09-09 14:30:00,47.58,47.59,47.35,47.38,72546.0,47.0607,47.0706,46.8332,46.8629,72546.0
2022-09-09 14:35:00,47.37,47.38,47.25,47.3,60147.0,46.853,46.8629,46.7343,46.7838,60147.0
2022-09-09 14:40:00,47.3,47.35,47.12,47.18,74119.0,46.7838,46.8332,46.6057,46.6651,74119.0
2022-09-09 14:45:00,47.19,47.2,47.02,47.03,57912.0,46.675,46.6849,46.5068,46.5167,57912.0
2022-09-09 14:50:00,47.03,47.1,47.03,47.08,35820.0,46.5167,46.5859,46.5167,46.5662,35820.0
2022-09-09 14:55:00,47.08,47.19,47.06,47.18,29229.0,46.5662,46.675,46.5464,46.6651,29229.0
2022-09-09 15:00:00,47.18,47.21,47.09,47.12,40066.0,46.6651,46.6947,46.5761,46.6057,40066.0
2022-09-09 15:05:00,47.11,47.11,46.95,46.97,80923.0,46.5958,46.5958,46.4376,46.4574,80923.0
2022-09-09 15:10:00,46.97,47.07,46.96,47.05,46208.0,46.4574,46.5563,46.4475,46.5365,46208.0
2022-09-09 15:15:00,47.05,47.09,47.03,47.07,47310.0,46.5365,46.5761,46.5167,46.5563,47310.0
2022-09-09 15:20:00,47.07,47.18,47.0,47.18,62901.0,46.5563,46.6651,46.487,46.6651,62901.0
2022-09-09 15:25:00,47.17,47.3,47.14,47.22,85761.0,46.6552,46.7838,46.6255,46.7046,85761.0
2022-09-09 15:30:00,47.21,47.26,47.13,47.21,56495.0,46.6947,46.7442,46.6156,46.6947,56495.0
2022-09-09 15:35:00,47.2,47.2,47.05,47.08,109434.0,46.6849,46.6849,46.5365,46.5662,109434.0
2022-09-09 15:40:00,47.08,47.21,47.05,47.16,75656.0,46.5662,46.6947,46.5365,46.6453,75656.0
2022-09-09 15:45:00,47.16,47.26,47.12,47.15,136625.0,46.6453,46.7442,46.6057,46.6354,136625.0
2022-09-09 15:50:00,47.15,47.21,47.09,47.19,260971.0,46.6354,46.6947,46.5761,46.675,260971.0
2022-09-09 15:55:00,47.19,47.29,47.15,47.22,574092.0,46.675,46.7739,46.6354,46.7046,574092.0
2022-09-12 09:30:00,48.13,48.84,48.06,48.38,262322.0,47.6047,48.307,47.5355,47.852,262322.0
2022-09-12 09:35:00,48.38,48.42,47.72,47.88,202976.0,47.852,47.8915,47.1992,47.3574,202976.0
2022-09-12 09:40:00,47.9,48.21,47.81,48.1,150399.0,47.3772,47.6838,47.2882,47.575,150399.0
2022-09-12 09:45:00,48.09,48.09,47.73,47.82,85890.0,47.5651,47.5651,47.2091,47.2981,85890.0
2022-09-12 09:50:00,47.84,48.27,47.84,48.16,87767.0,47.3179,47.7432,47.3179,47.6344,87767.0
2022-09-12 09:55:00,48.18,48.47,48.17,48.47,67910.0,47.6542,47.941,47.6443,47.941,67910.0
2022-09-12 10:00:00,48.48,48.52,48.21,48.26,96234.0,47.9509,47.9904,47.6838,47.7333,96234.0
2022-09-12 10:05:00,48.29,48.31,47.81,47.93,72159.0,47.763,47.7827,47.2882,47.4069,72159.0
2022-09-12 10:10:00,47.95,48.14,47.79,47.82,142712.0,47.4267,47.6146,47.2684,47.2981,142712.0
2022-09-12 10:15:00,47.84,48.12,47.79,48.03,111976.0,47.3179,47.5948,47.2684,47.5058,111976.0
2022-09-12 10:20:00,48.05,48.06,47.59,47.82,105886.0,47.5256,47.5355,47.0706,47.2981,105886.0
2022-09-12 10:25:00,47.83,48.02,47.83,47.95,54275.0,47.308,47.4959,47.308,47.4267,54275.0
2022-09-12 10:30:00,47.97,48.23,47.96,48.13,69064.0,47.4464,47.7036,47.4366,47.6047,69064.0
2022-09-12 10:35:00,48.12,48.27,47.86,47.86,79634.0,47.5948,47.7432,47.3376,47.3376,79634.0
2022-09-12 10:40:00,47.85,47.86,47.62,47.81,51544.0,47.3278,47.3376,47.1003,47.2882,51544.0
2022-09-12 10:45:00,47.82,47.87,47.7,47.81,46422.0,47.2981,47.3475,47.1794,47.2882,46422.0
2022-09-12 10:50:00,47.84,47.88,47.59,47.65,41751.0,47.3179,47.3574,47.0706,47.1299,41751.0
2022-09-12 10:55:00,47.63,47.69,47.38,47.42,96920.0,47.1102,47.1695,46.8629,46.9025,96920.0
2022-09-12 11:00:00,47.45,47.49,47.14,47.35,104278.0,46.9321,46.9717,46.6255,46.8332,104278.0
2022-09-12 11:05:00,47.35,47.61,47.35,47.58,51247.0,46.8332,47.0904,46.8332,47.0607,51247.0
2022-09-12 11:10:00,47.57,47.67,47.47,47.61,56228.0,47.0508,47.1497,46.9519,47.0904,56228.0
2022-09-12 11:15:00,47.62,47.63,47.46,47.55,43488.0,47.1003,47.1102,46.942,47.031,43488.0
2022-09-12 11:20:00,47.55,47.72,47.52,47.72,41543.0,47.031,47.1992,47.0014,47.1992,41543.0
2022-09-12 11:25:00,47.71,47.97,47.71,47.93,59101.0,47.1893,47.4464,47.1893,47.4069,59101.0
2022-09-12 11:30:00,47.93,47.94,47.64,47.67,50355.0,47.4069,47.4168,47.12,47.1497,50355.0
2022-09-12 11:35:00,47.66,47.66,47.42,47.57,35424.0,47.1398,47.1398,46.9025,47.0508,35424.0
2022-09-12 11:40:00,47.58,47.72,47.58,47.61,37055.0,47.0607,47.1992,47.0607,47.0904,37055.0
2022-09-12 11:45:00,47.62,47.64,47.41,47.44,26897.0,47.1003,47.12,46.8926,46.9222,26897.0
2022-09-12 11:50:00,47.46,47.51,47.32,47.32,24087.0,46.942,46.9915,46.8035,46.8035,24087.0
2022-09-12 11:55:00,47.32,47.33,47.13,47.22,64806.0,46.8035,46.8134,46.6156,46.7046,64806.0
2022-09-12 12:00:00,47.23,47.26,47.18,47.21,100149.0,46.7145,46.7442,46.6651,46.6947,100149.0
2022-09-12 12:05:00,47.22,47.4,47.19,47.3,54710.0,46.7046,46.8827,46.675,46.7838,54710.0
2022-09-12 12:10:00,47.28,47.49,47.2,47.46,66986.0,46.764,46.9717,46.6849,46.942,66986.0
2022-09-12 12:15:00,47.47,47.48,47.26,47.26,29990.0,46.9519,46.9618,46.7442,46.7442,29990.0
2022-09-12 12:20:00,47.26,47.34,47.17,47.34,36996.0,46.7442,46.8233,46.6552,46.8233,36996.0
2022-09-12 12:25:00,47.35,47.46,47.33,47.46,19695.0,46.8332,46.942,46.8134,46.942,19695.0
2022-09-12 12:30:00,47.47,47.55,47.44,47.53,47788.0,46.9519,47.031,46.9222,47.0112,47788.0
2022-09-12 12:35:00,47.52,47.75,47.46,47.72,60447.0,47.0014,47.2288,46.942,47.1992,60447.0
2022-09-12 12:40:00,47.73,47.91,47.73,47.84,48756.0,47.2091,47.3871,47.2091,47.3179,48756.0
2022-09-12 12:45:00,47.85,47.88,47.73,47.82,60543.0,47.3278,47.3574,47.2091,47.2981,60543.0
2022-09-12 12:50:00,47.85,47.87,47.78,47.84,31221.0,47.3278,47.3475,47.2585,47.3179,31221.0
2022-09-12 12:55:00,47.85,48.0,47.84,47.98,58460.0,47.3278,47.4761,47.3179,47.4563,58460.0
2022-09-12 13:00:00,47.98,47.98,47.73,47.85,51385.0,47.4563,47.4563,47.2091,47.3278,51385.0
2022-09-12 13:05:00,47.84,47.95,47.81,47.93,20918.0,47.3179,47.4267,47.2882,47.4069,20918.0
2022-09-12 13:10:00,47.95,48.09,47.94,48.04,40075.0,47.4267,47.5651,47.4168,47.5157,40075.0
2022-09-12 13:15:00,48.06,48.12,48.03,48.03,48886.0,47.5355,47.5948,47.5058,47.5058,48886.0
2022-09-12 13:20:00,48.03,48.05,47.9,47.98,55725.0,47.5058,47.5256,47.3772,47.4563,55725.0
2022-09-12 13:25:00,47.98,48.08,47.95,48.06,33552.0,47.4563,47.5552,47.4267,47.5355,33552.0
2022-09-12 13:30:00,48.07,48.14,48.04,48.14,34915.0,47.5454,47.6146,47.5157,47.6146,34915.0
2022-09-12 13:35:00,48.13,48.16,47.96,48.03,51440.0,47.6047,47.6344,47.4366,47.5058,51440.0
2022-09-12 13:40:00,48.02,48.08,47.97,47.98,25578.0,47.4959,47.5552,47.4464,47.4563,25578.0
2022-09-12 13:45:00,47.99,48.06,47.98,48.04,38580.0,47.4662,47.5355,47.4563,47.5157,38580.0
2022-09-12 13:50:00,48.05,48.11,48.02,48.08,42143.0,47.5256,47.5849,47.4959,47.5552,42143.0
2022-09-12 13:55:00,48.07,48.08,48.01,48.03,22865.0,47.5454,47.5552,47.486,47.5058,22865.0
2022-09-12 14:00:00,48.03,48.07,47.95,47.98,34843.0,47.5058,47.5454,47.4267,47.4563,34843.0
2022-09-12 14:05:00,47.98,48.01,47.82,47.89,52572.0,47.4563,47.486,47.2981,47.3673,52572.0
2022-09-12 14:10:00,47.9,48.01,47.89,47.99,22630.0,47.3772,47.486,47.3673,47.4662,22630.0
2022-09-12 14:15:00,47.99,48.06,47.88,47.91,37894.0,47.4662,47.5355,47.3574,47.3871,37894.0
2022-09-12 14:20:00,47.9,47.98,47.84,47.97,44164.0,47.3772,47.4563,47.3179,47.4464,44164.0
2022-09-12 14:25:00,47.96,48.0,47.83,47.84,32805.0,47.4366,47.4761,47.308,47.3179,32805.0
2022-09-12 14:30:00,47.83,47.86,47.79,47.83,41954.0,47.308,47.3376,47.2684,47.308,41954.0
2022-09-12 14:35:00,47.83,47.97,47.83,47.95,33497.0,47.308,47.4464,47.308,47.4267,33497.0
2022-09-12 14:40:00,47.94,48.03,47.93,48.0,22723.0,47.4168,47.5058,47.4069,47.4761,22723.0
2022-09-12 14:45:00,48.0,48.09,47.97,48.08,36076.0,47.4761,47.5651,47.4464,47.5552,36076.0
2022-09-12 14:50:00,48.09,48.09,48.0,48.0,23917.0,47.5651,47.5651,47.4761,47.4761,23917.0
2022-09-12 14:55:00,48.02,48.08,48.0,48.01,18459.0,47.4959,47.5552,47.4761,47.486,18459.0
2022-09-12 15:00:00,48.02,48.07,47.95,48.0,53145.0,47.4959,47.5454,47.4267,47.4761,53145.0
2022-09-12 15:05:00,47.99,48.16,47.99,48.13,67671.0,47.4662,47.6344,47.4662,47.6047,67671.0
2022-09-12 15:10:00,48.12,48.22,48.09,48.17,48543.0,47.5948,47.6937,47.5651,47.6443,48543.0
2022-09-12 15:15:00,48.18,48.19,48.1,48.19,43419.0,47.6542,47.664,47.575,47.664,43419.0
2022-09-12 15:20:00,48.2,48.25,48.16,48.17,35936.0,47.6739,47.7234,47.6344,47.6443,35936.0
2022-09-12 15:25:00,48.17,48.22,48.15,48.16,39359.0,47.6443,47.6937,47.6245,47.6344,39359.0
2022-09-12 15:30:00,48.16,48.19,48.11,48.16,83775.0,47.6344,47.664,47.5849,47.6344,83775.0
2022-09-12 15:35:00,48.16,48.18,48.03,48.16,135178.0,47.6344,47.6542,47.5058,47.6344,135178.0
2022-09-12 15:40:00,48.16,48.16,48.04,48.11,113009.0,47.6344,47.6344,47.5157,47.5849,113009.0
2022-09-12 15:45:00,48.11,48.11,47.91,48.03,216475.0,47.5849,47.5849,47.3871,47.5058,216475.0
2022-09-12 15:50:00,48.02,48.12,47.85,47.87,301078.0,47.4959,47.5948,47.3278,47.3475,301078.0
2022-09-12 15:55:00,47.88,48.16,47.87,48.11,510736.0,47.3574,47.6344,47.3475,47.5849,510736.0
2022-09-13 09:30:00,45.66,46.44,45.45,46.4,235281.0,45.1617,45.9331,44.954,45.8936,235281.0
2022-09-13 09:35:00,46.42,46.44,45.57,45.94,137755.0,45.9134,45.9331,45.0726,45.4386,137755.0
2022-09-13 09:40:00,45.94,46.29,45.79,46.23,118930.0,45.4386,45.7848,45.2902,45.7254,118930.0
2022-09-13 09:45:00,46.18,46.59,46.05,46.57,128950.0,45.676,46.0815,45.5474,46.0617,128950.0
2022-09-13 09:50:00,46.58,46.94,46.57,46.87,130943.0,46.0716,46.4277,46.0617,46.3585,130943.0
2022-09-13 09:55:00,46.89,47.03,46.78,46.82,81891.0,46.3782,46.5167,46.2694,46.309,81891.0
2022-09-13 10:00:00,46.86,47.03,46.71,46.82,72820.0,46.3486,46.5167,46.2002,46.309,72820.0
2022-09-13 10:05:00,46.82,47.12,46.82,47.07,111715.0,46.309,46.6057,46.309,46.5563,111715.0
2022-09-13 10:10:00,47.07,47.29,47.04,47.21,90771.0,46.5563,46.7739,46.5266,46.6947,90771.0
2022-09-13 10:15:00,47.21,47.41,47.15,47.39,75130.0,46.6947,46.8926,46.6354,46.8728,75130.0
2022-09-13 10:20:00,47.41,47.41,46.97,47.05,223762.0,46.8926,46.8926,46.4574,46.5365,223762.0
2022-09-13 10:25:00,47.07,47.12,46.73,46.74,121749.0,46.5563,46.6057,46.22,46.2299,121749.0
2022-09-13 10:30:00,46.72,46.81,46.5,46.5,91102.0,46.2101,46.2991,45.9925,45.9925,91102.0
2022-09-13 10:35:00,46.5,46.5,46.21,46.23,85350.0,45.9925,45.9925,45.7057,45.7254,85350.0
2022-09-13 10:40:00,46.23,46.25,46.03,46.15,104811.0,45.7254,45.7452,45.5276,45.6463,104811.0
2022-09-13 10:45:00,46.14,46.15,45.96,46.04,105074.0,45.6364,45.6463,45.4584,45.5375,105074.0
2022-09-13 10:50:00,46.05,46.15,45.9,46.15,96054.0,45.5474,45.6463,45.399,45.6463,96054.0
2022-09-13 10:55:00,46.11,46.39,46.11,46.23,64466.0,45.6067,45.8837,45.6067,45.7254,64466.0
2022-09-13 11:00:00,46.23,46.43,46.2,46.3,75143.0,45.7254,45.9233,45.6958,45.7947,75143.0
2022-09-13 11:05:00,46.28,46.35,46.17,46.21,74122.0,45.7749,45.8441,45.6661,45.7057,74122.0
2022-09-13 11:10:00,46.2,46.33,46.1,46.17,97023.0,45.6958,45.8243,45.5969,45.6661,97023.0
2022-09-13 11:15:00,46.17,46.2,46.04,46.08,58428.0,45.6661,45.6958,45.5375,45.5771,58428.0
2022-09-13 11:20:00,46.08,46.2,46.07,46.16,51288.0,45.5771,45.6958,45.5672,45.6562,51288.0
2022-09-13 11:25:00,46.15,46.39,46.14,46.39,70451.0,45.6463,45.8837,45.6364,45.8837,70451.0
2022-09-13 11:30:00,46.37,46.61,46.37,46.6,64476.0,45.8639,46.1013,45.8639,46.0914,64476.0
2022-09-13 11:35:00,46.61,46.74,46.57,46.72,63289.0,46.1013,46.2299,46.0617,46.2101,63289.0
2022-09-13 11:40:00,46.69,46.69,46.43,46.55,86278.0,46.1804,46.1804,45.9233,46.0419,86278.0
2022-09-13 11:45:00,46.53,46.54,46.38,46.38,56912.0,46.0222,46.0321,45.8738,45.8738,56912.0
2022-09-13 11:50:00,46.38,46.46,46.32,46.44,49600.0,45.8738,45.9529,45.8145,45.9331,49600.0
2022-09-13 11:55:00,46.43,46.55,46.41,46.51,42230.0,45.9233,46.0419,45.9035,46.0024,42230.0
2022-09-13 12:00:00,46.51,46.75,46.46,46.69,61159.0,46.0024,46.2398,45.9529,46.1804,61159.0
2022-09-13 12:05:00,46.68,46.81,46.62,46.75,55107.0,46.1705,46.2991,46.1112,46.2398,55107.0
2022-09-13 12:10:00,46.73,46.75,46.66,46.73,40074.0,46.22,46.2398,46.1507,46.22,40074.0
2022-09-13 12:15:00,46.74,46.89,46.72,46.8,55849.0,46.2299,46.3782,46.2101,46.2892,55849.0
2022-09-13 12:20:00,46.8,46.82,46.71,46.73,36256.0,46.2892,46.309,46.2002,46.22,36256.0
2022-09-13 12:25:00,46.73,46.73,46.64,46.69,42673.0,46.22,46.22,46.131,46.1804,42673.0
2022-09-13 12:30:00,46.69,46.79,46.65,46.79,34069.0,46.1804,46.2793,46.1409,46.2793,34069.0
2022-09-13 12:35:00,46.8,46.84,46.71,46.74,31415.0,46.2892,46.3288,46.2002,46.2299,31415.0
2022-09-13 12:40:00,46.74,46.78,46.71,46.73,32601.0,46.2299,46.2694,46.2002,46.22,32601.0
2022-09-13 12:45:00,46.73,46.83,46.72,46.82,19084.0,46.22,46.3189,46.2101,46.309,19084.0
2022-09-13 12:50:00,46.82,46.88,46.8,46.84,26912.0,46.309,46.3683,46.2892,46.3288,26912.0
2022-09-13 12:55:00,46.83,46.85,46.68,46.7,34163.0,46.3189,46.3387,46.1705,46.1903,34163.0
2022-09-13 13:00:00,46.69,46.82,46.6,46.62,43493.0,46.1804,46.309,46.0914,46.1112,43493.0
2022-09-13 13:05:00,46.62,46.75,46.58,46.61,30056.0,46.1112,46.2398,46.0716,46.1013,30056.0
2022-09-13 13:10:00,46.61,46.79,46.58,46.77,27339.0,46.1013,46.2793,46.0716,46.2595,27339.0
2022-09-13 13:15:00,46.78,46.84,46.72,46.77,57821.0,46.2694,46.3288,46.2101,46.2595,57821.0
2022-09-13 13:20:00,46.78,46.96,46.78,46.94,21283.0,46.2694,46.4475,46.2694,46.4277,21283.0
2022-09-13 13:25:00,46.93,46.97,46.81,46.84,50041.0,46.4178,46.4574,46.2991,46.3288,50041.0
2022-09-13 13:30:00,46.85,47.04,46.83,47.02,35844.0,46.3387,46.5266,46.3189,46.5068,35844.0
2022-09-13 13:35:00,47.02,47.05,46.95,47.03,58571.0,46.5068,46.5365,46.4376,46.5167,58571.0
2022-09-13 13:40:00,47.03,47.06,46.94,46.96,44978.0,46.5167,46.5464,46.4277,46.4475,44978.0
2022-09-13 13:45:00,46.94,47.03,46.91,47.03,43989.0,46.4277,46.5167,46.398,46.5167,43989.0
2022-09-13 13:50:00,47.02,47.02,46.85,46.88,38502.0,46.5068,46.5068,46.3387,46.3683,38502.0
2022-09-13 13:55:00,46.88,47.03,46.88,47.0,24002.0,46.3683,46.5167,46.3683,46.487,24002.0
2022-09-13 14:00:00,47.03,47.08,47.0,47.08,25136.0,46.5167,46.5662,46.487,46.5662,25136.0
2022-09-13 14:05:00,47.09,47.12,47.06,47.07,26740.0,46.5761,46.6057,46.5464,46.5563,26740.0
2022-09-13 14:10:00,47.07,47.19,46.99,47.14,43054.0,46.5563,46.675,46.4771,46.6255,43054.0
2022-09-13 14:15:00,47.15,47.28,47.14,47.24,35617.0,46.6354,46.764,46.6255,46.7244,35617.0
2022-09-13 14:20:00,47.23,47.29,47.12,47.12,78119.0,46.7145,46.7739,46.6057,46.6057,78119.0
2022-09-13 14:25:00,47.12,47.14,47.03,47.07,49551.0,46.6057,46.6255,46.5167,46.5563,49551.0
2022-09-13 14:30:00,47.08,47.08,46.83,46.87,73178.0,46.5662,46.5662,46.3189,46.3585,73178.0
2022-09-13 14:35:00,46.88,46.88,46.72,46.73,52567.0,46.3683,46.3683,46.2101,46.22,52567.0
2022-09-13 14:40:00,46.72,46.75,46.61,46.61,43836.0,46.2101,46.2398,46.1013,46.1013,43836.0
2022-09-13 14:45:00,46.61,46.65,46.57,46.57,32163.0,46.1013,46.1409,46.0617,46.0617,32163.0
2022-09-13 14:50:00,46.57,46.59,46.45,46.48,41133.0,46.0617,46.0815,45.943,45.9727,41133.0
2022-09-13 14:55:00,46.48,46.64,46.45,46.57,100781.0,45.9727,46.131,45.943,46.0617,100781.0
2022-09-13 15:00:00,46.56,46.69,46.54,46.54,34311.0,46.0518,46.1804,46.0321,46.0321,34311.0
2022-09-13 15:05:00,46.55,46.57,46.49,46.55,29804.0,46.0419,46.0617,45.9826,46.0419,29804.0
2022-09-13 15:10:00,46.56,46.59,46.4,46.47,36903.0,46.0518,46.0815,45.8936,45.9628,36903.0
2022-09-13 15:15:00,46.47,46.52,46.44,46.46,73739.0,45.9628,46.0123,45.9331,45.9529,73739.0
2022-09-13 15:20:00,46.46,46.5,46.37,46.46,49682.0,45.9529,45.9925,45.8639,45.9529,49682.0
2022-09-13 15:25:00,46.46,46.49,46.28,46.33,63059.0,45.9529,45.9826,45.7749,45.8243,63059.0
2022-09-13 15:30:00,46.33,46.4,46.2,46.26,76648.0,45.8243,45.8936,45.6958,45.7551,76648.0
2022-09-13 15:35:00,46.26,46.47,46.17,46.45,95013.0,45.7551,45.9628,45.6661,45.943,95013.0
2022-09-13 15:40:00,46.45,46.45,46.23,46.33,91176.0,45.943,45.943,45.7254,45.8243,91176.0
2022-09-13 15:45:00,46.34,46.35,46.15,46.28,160317.0,45.8342,45.8441,45.6463,45.7749,160317.0
2022-09-13 15:50:00,46.29,46.45,46.28,46.42,180886.0,45.7848,45.943,45.7749,45.9134,180886.0
2022-09-13 15:55:00,46.44,46.64,46.42,46.43,486669.0,45.9331,46.131,45.9134,45.9233,486669.0
2022-09-14 09:30:00,46.89,46.89,46.12,46.16,191661.0,46.3782,46.3782,45.6166,45.6562,191661.0
2022-09-14 09:35:00,46.16,46.98,46.14,46.9,87623.0,45.6562,46.4673,45.6364,46.3881,87623.0
2022-09-14 09:40:00,46.88,47.01,46.54,46.98,73683.0,46.3683,46.4969,46.0321,46.4673,73683.0
2022-09-14 09:45:00,46.98,47.08,46.74,46.93,59532.0,46.4673,46.5662,46.2299,46.4178,59532.0
2022-09-14 09:50:00,46.91,46.93,46.68,46.7,72859.0,46.398,46.4178,46.1705,46.1903,72859.0
2022-09-14 09:55:00,46.69,46.92,46.61,46.9,54335.0,46.1804,46.4079,46.1013,46.3881,54335.0
2022-09-14 10:00:00,46.91,47.04,46.63,46.74,60882.0,46.398,46.5266,46.1211,46.2299,60882.0
2022-09-14 10:05:00,46.75,46.96,46.64,46.71,46083.0,46.2398,46.4475,46.131,46.2002,46083.0
2022-09-14 10:10:00,46.69,46.86,46.55,46.64,137341.0,46.1804,46.3486,46.0419,46.131,137341.0
2022-09-14 10:15:00,46.66,46.96,46.65,46.68,30100.0,46.1507,46.4475,46.1409,46.1705,30100.0
2022-09-14 10:20:00,46.69,46.74,46.43,46.43,57241.0,46.1804,46.2299,45.9233,45.9233,57241.0
2022-09-14 10:25:00,46.45,46.45,46.09,46.09,78092.0,45.943,45.943,45.587,45.587,78092.0
2022-09-14 10:30:00,46.1,46.17,45.93,46.16,68216.0,45.5969,45.6661,45.4287,45.6562,68216.0
2022-09-14 10:35:00,46.18,46.54,46.18,46.49,53568.0,45.676,46.0321,45.676,45.9826,53568.0
2022-09-14 10:40:00,46.47,46.74,46.43,46.68,52845.0,45.9628,46.2299,45.9233,46.1705,52845.0
2022-09-14 10:45:00,46.7,46.93,46.66,46.86,55154.0,46.1903,46.4178,46.1507,46.3486,55154.0
2022-09-14 10:50:00,46.86,47.26,46.82,47.24,68806.0,46.3486,46.7442,46.309,46.7244,68806.0
2022-09-14 10:55:00,47.23,47.24,47.01,47.13,48096.0,46.7145,46.7244,46.4969,46.6156,48096.0
2022-09-14 11:00:00,47.12,47.18,46.94,46.95,38585.0,46.6057,46.6651,46.4277,46.4376,38585.0
2022-09-14 11:05:00,46.97,47.29,46.93,47.29,89477.0,46.4574,46.7739,46.4178,46.7739,89477.0
2022-09-14 11:10:00,47.33,47.47,47.22,47.43,83735.0,46.8134,46.9519,46.7046,46.9123,83735.0
2022-09-14 11:15:00,47.45,47.58,47.42,47.55,46211.0,46.9321,47.0607,46.9025,47.031,46211.0
2022-09-14 11:20:00,47.55,47.79,47.46,47.68,40679.0,47.031,47.2684,46.942,47.1596,40679.0
2022-09-14 11:25:00,47.68,47.83,47.64,47.73,40865.0,47.1596,47.308,47.12,47.2091,40865.0
2022-09-14 11:30:00,47.74,47.78,47.62,47.68,51050.0,47.219,47.2585,47.1003,47.1596,51050.0
2022-09-14 11:35:00,47.69,48.06,47.69,47.97,69410.0,47.1695,47.5355,47.1695,47.4464,69410.0
2022-09-14 11:40:00,47.98,48.19,47.97,48.14,35637.0,47.4563,47.664,47.4464,47.6146,35637.0
2022-09-14 11:45:00,48.14,48.15,48.0,48.0,40206.0,47.6146,47.6245,47.4761,47.4761,40206.0
2022-09-14 11:50:00,48.03,48.12,47.93,48.09,26470.0,47.5058,47.5948,47.4069,47.5651,26470.0
2022-09-14 11:55:00,48.11,48.21,48.02,48.06,44204.0,47.5849,47.6838,47.4959,47.5355,44204.0
2022-09-14 12:00:00,48.05,48.07,47.84,47.85,44800.0,47.5256,47.5454,47.3179,47.3278,44800.0
2022-09-14 12:05:00,47.84,48.01,47.82,47.97,32351.0,47.3179,47.486,47.2981,47.4464,32351.0
2022-09-14 12:10:00,47.97,48.25,47.92,48.25,36185.0,47.4464,47.7234,47.397,47.7234,36185.0
2022-09-14 12:15:00,48.24,48.32,48.16,48.29,35646.0,47.7135,47.7926,47.6344,47.763,35646.0
2022-09-14 12:20:00,48.28,48.31,48.21,48.28,26118.0,47.7531,47.7827,47.6838,47.7531,26118.0
2022-09-14 12:25:00,48.29,48.3,48.16,48.22,44785.0,47.763,47.7728,47.6344,47.6937,44785.0
2022-09-14 12:30:00,48.22,48.31,48.15,48.18,46808.0,47.6937,47.7827,47.6245,47.6542,46808.0
2022-09-14 12:35:00,48.18,48.36,48.13,48.29,30574.0,47.6542,47.8322,47.6047,47.763,30574.0
2022-09-14 12:40:00,48.28,48.34,48.24,48.3,20112.0,47.7531,47.8124,47.7135,47.7728,20112.0
2022-09-14 12:45:00,48.3,48.36,48.26,48.33,27760.0,47.7728,47.8322,47.7333,47.8025,27760.0
2022-09-14 12:50:00,48.34,48.36,48.24,48.32,49850.0,47.8124,47.8322,47.7135,47.7926,49850.0
2022-09-14 12:55:00,48.3,48.31,48.22,48.3,21491.0,47.7728,47.7827,47.6937,47.7728,21491.0
2022-09-14 13:00:00,48.3,48.42,48.3,48.35,21837.0,47.7728,47.8915,47.7728,47.8223,21837.0
2022-09-14 13:05:00,48.34,48.36,48.23,48.28,26404.0,47.8124,47.8322,47.7036,47.7531,26404.0
2022-09-14 13:10:00,48.27,48.34,48.27,48.34,14427.0,47.7432,47.8124,47.7432,47.8124,14427.0
2022-09-14 13:15:00,48.35,48.37,48.29,48.37,26273.0,47.8223,47.8421,47.763,47.8421,26273.0
2022-09-14 13:20:00,48.38,48.4,48.31,48.34,15876.0,47.852,47.8718,47.7827,47.8124,15876.0
2022-09-14 13:25:00,48.33,48.37,48.29,48.33,18688.0,47.8025,47.8421,47.763,47.8025,18688.0
2022-09-14 13:30:00,48.34,48.38,48.25,48.26,23993.0,47.8124,47.852,47.7234,47.7333,23993.0
2022-09-14 13:35:00,48.25,48.31,48.18,48.21,30454.0,47.7234,47.7827,47.6542,47.6838,30454.0
2022-09-14 13:40:00,48.19,48.25,48.18,48.23,23087.0,47.664,47.7234,47.6542,47.7036,23087.0
2022-09-14 13:45:00,48.24,48.25,47.87,47.98,56895.0,47.7135,47.7234,47.3475,47.4563,56895.0
2022-09-14 13:50:00,47.97,48.08,47.93,48.07,51830.0,47.4464,47.5552,47.4069,47.5454,51830.0
2022-09-14 13:55:00,48.07,48.08,47.95,48.01,26704.0,47.5454,47.5552,47.4267,47.486,26704.0
2022-09-14 14:00:00,48.02,48.14,48.02,48.02,23007.0,47.4959,47.6146,47.4959,47.4959,23007.0
2022-09-14 14:05:00,48.02,48.18,48.02,48.09,27164.0,47.4959,47.6542,47.4959,47.5651,27164.0
2022-09-14 14:10:00,48.08,48.19,48.07,48.16,55759.0,47.5552,47.664,47.5454,47.6344,55759.0
2022-09-14 14:15:00,48.15,48.25,48.12,48.19,51158.0,47.6245,47.7234,47.5948,47.664,51158.0
2022-09-14 14:20:00,48.21,48.28,48.21,48.24,34754.0,47.6838,47.7531,47.6838,47.7135,34754.0
2022-09-14 14:25:00,48.23,48.23,48.16,48.18,29074.0,47.7036,47.7036,47.6344,47.6542,29074.0
2022-09-14 14:30:00,48.17,48.29,48.16,48.26,25939.0,47.6443,47.763,47.6344,47.7333,25939.0
2022-09-14 14:35:00,48.25,48.42,48.25,48.38,39791.0,47.7234,47.8915,47.7234,47.852,39791.0
2022-09-14 14:40:00,48.39,48.39,48.17,48.17,18272.0,47.8619,47.8619,47.6443,47.6443,18272.0
2022-09-14 14:45:00,48.15,48.26,48.08,48.23,48065.0,47.6245,47.7333,47.5552,47.7036,48065.0
2022-09-14 14:50:00,48.22,48.25,48.04,48.07,45321.0,47.6937,47.7234,47.5157,47.5454,45321.0
2022-09-14 14:55:00,48.06,48.13,47.95,48.03,90466.0,47.5355,47.6047,47.4267,47.5058,90466.0
2022-09-14 15:00:00,48.04,48.1,47.91,47.97,51766.0,47.5157,47.575,47.3871,47.4464,51766.0
2022-09-14 15:05:00,47.98,48.11,47.98,48.08,30252.0,47.4563,47.5849,47.4563,47.5552,30252.0
2022-09-14 15:10:00,48.08,48.08,47.91,47.91,42104.0,47.5552,47.5552,47.3871,47.3871,42104.0
2022-09-14 15:15:00,47.91,47.91,47.75,47.8,41859.0,47.3871,47.3871,47.2288,47.2783,41859.0
2022-09-14 15:20:00,47.8,48.04,47.74,48.01,72335.0,47.2783,47.5157,47.219,47.486,72335.0
2022-09-14 15:25:00,48.01,48.18,47.9,48.15,73742.0,47.486,47.6542,47.3772,47.6245,73742.0
2022-09-14 15:30:00,48.15,48.29,48.0,48.23,82186.0,47.6245,47.763,47.4761,47.7036,82186.0
2022-09-14 15:35:00,48.23,48.38,48.19,48.38,87499.0,47.7036,47.852,47.664,47.852,87499.0
2022-09-14 15:40:00,48.38,48.5,48.36,48.47,73139.0,47.852,47.9707,47.8322,47.941,73139.0
2022-09-14 15:45:00,48.46,48.66,48.44,48.62,158991.0,47.9311,48.1289,47.9113,48.0894,158991.0
2022-09-14 15:50:00,48.61,48.91,48.61,48.88,223966.0,48.0795,48.3762,48.0795,48.3465,223966.0
2022-09-14 15:55:00,48.89,49.01,48.8,48.93,440577.0,48.3564,48.4751,48.2674,48.396,440577.0
2022-09-15 09:30:00,48.88,50.6,48.88,50.46,251485.0,48.3465,50.0477,48.3465,49.9093,251485.0
2022-09-15 09:35:00,50.44,50.55,49.97,50.43,156186.0,49.8895,49.9983,49.4246,49.8796,156186.0
2022-09-15 09:40:00,50.41,51.14,50.4,51.05,201772.0,49.8598,50.5818,49.8499,50.4928,201772.0
2022-09-15 09:45:00,51.07,51.13,50.54,51.07,137706.0,50.5126,50.572,49.9884,50.5126,137706.0
2022-09-15 09:50:00,51.07,51.29,50.98,51.1,169098.0,50.5126,50.7302,50.4236,50.5423,169098.0
2022-09-15 09:55:00,51.08,51.12,50.9,51.1,123219.0,50.5225,50.5621,50.3445,50.5423,123219.0
2022-09-15 10:00:00,51.09,51.38,51.08,51.27,125098.0,50.5324,50.8192,50.5225,50.7104,125098.0
2022-09-15 10:05:00,51.29,51.4,51.2,51.25,91059.0,50.7302,50.839,50.6412,50.6906,91059.0
2022-09-15 10:10:00,51.26,51.44,51.25,51.37,76848.0,50.7005,50.8786,50.6906,50.8093,76848.0
2022-09-15 10:15:00,51.38,51.6,51.32,51.34,108116.0,50.8192,51.0368,50.7599,50.7797,108116.0
2022-09-15 10:20:00,51.36,51.39,51.01,51.04,120860.0,50.7994,50.8291,50.4533,50.4829,120860.0
2022-09-15 10:25:00,51.02,51.03,50.78,50.78,89109.0,50.4632,50.4731,50.2258,50.2258,89109.0
2022-09-15 10:30:00,50.79,50.96,50.7,50.95,66760.0,50.2357,50.4038,50.1467,50.3939,66760.0
2022-09-15 10:35:00,50.96,51.31,50.93,51.29,94257.0,50.4038,50.75,50.3741,50.7302,94257.0
2022-09-15 10:40:00,51.31,51.74,51.3,51.74,77528.0,50.75,51.1753,50.7401,51.1753,77528.0
2022-09-15 10:45:00,51.75,51.86,51.44,51.44,116524.0,51.1852,51.294,50.8786,50.8786,116524.0
2022-09-15 10:50:00,51.45,51.45,50.77,50.83,183265.0,50.8885,50.8885,50.2159,50.2752,183265.0
2022-09-15 10:55:00,50.81,50.86,50.52,50.62,107170.0,50.2555,50.3049,49.9686,50.0675,107170.0
2022-09-15 11:00:00,50.62,50.74,50.47,50.72,97795.0,50.0675,50.1862,49.9192,50.1664,97795.0
2022-09-15 11:05:00,50.71,50.98,50.71,50.8,82410.0,50.1565,50.4236,50.1565,50.2456,82410.0
2022-09-15 11:10:00,50.81,50.82,50.41,50.46,94603.0,50.2555,50.2653,49.8598,49.9093,94603.0
2022-09-15 11:15:00,50.46,50.69,50.29,50.69,120806.0,49.9093,50.1368,49.7411,50.1368,120806.0
2022-09-15 11:20:00,50.68,51.07,50.66,51.07,60893.0,50.1269,50.5126,50.1071,50.5126,60893.0
2022-09-15 11:25:00,51.07,51.18,51.02,51.18,54594.0,50.5126,50.6214,50.4632,50.6214,54594.0
2022-09-15 11:30:00,51.18,51.43,51.17,51.29,59701.0,50.6214,50.8687,50.6115,50.7302,59701.0
2022-09-15 11:35:00,51.27,51.5,51.2,51.38,63525.0,50.7104,50.9379,50.6412,50.8192,63525.0
2022-09-15 11:40:00,51.38,51.66,51.38,51.63,46793.0,50.8192,51.0962,50.8192,51.0665,46793.0
2022-09-15 11:45:00,51.68,51.72,51.41,51.63,109412.0,51.116,51.1555,50.8489,51.0665,109412.0
2022-09-15 11:50:00,51.59,51.59,51.27,51.28,54862.0,51.0269,51.0269,50.7104,50.7203,54862.0
2022-09-15 11:55:00,51.28,51.3,51.1,51.19,55959.0,50.7203,50.7401,50.5423,50.6313,55959.0
2022-09-15 12:00:00,51.18,51.3,51.08,51.17,62675.0,50.6214,50.7401,50.5225,50.6115,62675.0
2022-09-15 12:05:00,51.16,51.24,51.08,51.15,39547.0,50.6016,50.6808,50.5225,50.5917,39547.0
2022-09-15 12:10:00,51.15,51.31,51.12,51.18,42330.0,50.5917,50.75,50.5621,50.6214,42330.0
2022-09-15 12:15:00,51.18,51.28,51.13,51.23,56097.0,50.6214,50.7203,50.572,50.6709,56097.0
2022-09-15 12:20:00,51.21,51.31,51.09,51.22,80573.0,50.6511,50.75,50.5324,50.661,80573.0
2022-09-15 12:25:00,51.21,51.29,50.94,51.03,101500.0,50.6511,50.7302,50.384,50.4731,101500.0
2022-09-15 12:30:00,51.01,51.23,51.0,51.18,51776.0,50.4533,50.6709,50.4434,50.6214,51776.0
2022-09-15 12:35:00,51.18,51.42,51.18,51.39,34490.0,50.6214,50.8588,50.6214,50.8291,34490.0
2022-09-15 12:40:00,51.4,51.59,51.39,51.5,54956.0,50.839,51.0269,50.8291,50.9379,54956.0
2022-09-15 12:45:00,51.5,51.53,51.41,51.51,49612.0,50.9379,50.9676,50.8489,50.9478,49612.0
2022-09-15 12:50:00,51.52,51.6,51.48,51.53,33208.0,50.9577,51.0368,50.9181,50.9676,33208.0
2022-09-15 12:55:00,51.54,51.72,51.53,51.7,83763.0,50.9775,51.1555,50.9676,51.1357,83763.0
2022-09-15 13:00:00,51.69,51.81,51.6,51.71,58990.0,51.1258,51.2445,51.0368,51.1456,58990.0
2022-09-15 13:05:00,51.7,51.8,51.7,51.73,53476.0,51.1357,51.2346,51.1357,51.1654,53476.0
2022-09-15 13:10:00,51.73,51.75,51.61,51.7,95614.0,51.1654,51.1852,51.0467,51.1357,95614.0
2022-09-15 13:15:00,51.74,51.84,51.69,51.83,69140.0,51.1753,51.2742,51.1258,51.2643,69140.0
2022-09-15 13:20:00,51.83,52.04,51.82,52.0,84494.0,51.2643,51.472,51.2544,51.4325,84494.0
2022-09-15 13:25:00,51.99,52.11,51.95,51.97,67934.0,51.4226,51.5413,51.383,51.4028,67934.0
2022-09-15 13:30:00,51.95,52.02,51.89,51.99,53307.0,51.383,51.4522,51.3237,51.4226,53307.0
2022-09-15 13:35:00,51.97,52.03,51.93,51.96,48441.0,51.4028,51.4621,51.3632,51.3929,48441.0
2022-09-15 13:40:00,51.96,52.0,51.89,51.98,47917.0,51.3929,51.4325,51.3237,51.4127,47917.0
2022-09-15 13:45:00,51.98,52.06,51.95,52.0,35298.0,51.4127,51.4918,51.383,51.4325,35298.0
2022-09-15 13:50:00,52.0,52.01,51.87,51.98,42302.0,51.4325,51.4424,51.3039,51.4127,42302.0
2022-09-15 13:55:00,51.97,51.99,51.9,51.94,60937.0,51.4028,51.4226,51.3336,51.3731,60937.0
2022-09-15 14:00:00,51.92,51.92,51.67,51.71,54611.0,51.3533,51.3533,51.1061,51.1456,54611.0
2022-09-15 14:05:00,51.72,51.78,51.67,51.69,39404.0,51.1555,51.2149,51.1061,51.1258,39404.0
2022-09-15 14:10:00,51.69,51.85,51.67,51.85,55417.0,51.1258,51.2841,51.1061,51.2841,55417.0
2022-09-15 14:15:00,51.86,51.96,51.81,51.91,40047.0,51.294,51.3929,51.2445,51.3434,40047.0
2022-09-15 14:20:00,51.9,51.91,51.76,51.82,28573.0,51.3336,51.3434,51.1951,51.2544,28573.0
2022-09-15 14:25:00,51.81,51.86,51.76,51.86,26932.0,51.2445,51.294,51.1951,51.294,26932.0
2022-09-15 14:30:00,51.85,51.97,51.82,51.87,44686.0,51.2841,51.4028,51.2544,51.3039,44686.0
2022-09-15 14:35:00,51.87,51.99,51.82,51.88,32698.0,51.3039,51.4226,51.2544,51.3138,32698.0
2022-09-15 14:40:00,51.88,51.91,51.76,51.83,34611.0,51.3138,51.3434,51.1951,51.2643,34611.0
2022-09-15 14:45:00,51.83,51.83,51.62,51.64,37497.0,51.2643,51.2643,51.0566,51.0764,37497.0
2022-09-15 14:50:00,51.65,51.76,51.62,51.76,40293.0,51.0863,51.1951,51.0566,51.1951,40293.0
2022-09-15 14:55:00,51.75,51.76,51.6,51.65,40837.0,51.1852,51.1951,51.0368,51.0863,40837.0
2022-09-15 15:00:00,51.66,51.72,51.57,51.69,51238.0,51.0962,51.1555,51.0072,51.1258,51238.0
2022-09-15 15:05:00,51.71,51.77,51.64,51.69,34226.0,51.1456,51.205,51.0764,51.1258,34226.0
2022-09-15 15:10:00,51.69,51.69,51.37,51.41,66019.0,51.1258,51.1258,50.8093,50.8489,66019.0
2022-09-15 15:15:00,51.41,51.47,51.12,51.12,86979.0,50.8489,50.9082,50.5621,50.5621,86979.0
2022-09-15 15:20:00,51.14,51.17,50.94,51.08,107735.0,50.5818,50.6115,50.384,50.5225,107735.0
2022-09-15 15:25:00,51.09,51.1,50.93,51.04,68047.0,50.5324,50.5423,50.3741,50.4829,68047.0
2022-09-15 15:30:00,51.05,51.28,50.99,51.18,87614.0,50.4928,50.7203,50.4335,50.6214,87614.0
2022-09-15 15:35:00,51.18,51.2,51.05,51.09,92298.0,50.6214,50.6412,50.4928,50.5324,92298.0
2022-09-15 15:40:00,51.09,51.1,50.87,50.89,121760.0,50.5324,50.5423,50.3148,50.3346,121760.0
2022-09-15 15:45:00,50.88,50.94,50.79,50.82,157761.0,50.3247,50.384,50.2357,50.2653,157761.0
2022-09-15 15:50:00,50.83,51.09,50.83,51.05,205404.0,50.2752,50.5324,50.2752,50.4928,205404.0
2022-09-15 15:55:00,51.06,51.18,50.82,50.83,534651.0,50.5027,50.6214,50.2653,50.2752,534651.0
2022-09-16 09:30:00,49.76,49.77,49.01,49.03,309677.0,49.2169,49.2268,48.4751,48.4949,309677.0
2022-09-16 09:35:00,49.01,49.51,48.82,49.38,93764.0,48.4751,48.9696,48.2872,48.8411,93764.0
2022-09-16 09:40:00,49.4,49.4,48.84,48.96,74635.0,48.8608,48.8608,48.307,48.4256,74635.0
2022-09-16 09:45:00,48.96,49.77,48.91,49.45,367996.0,48.4256,49.2268,48.3762,48.9103,367996.0
2022-09-16 09:50:00,49.47,49.68,48.83,49.07,73502.0,48.9301,49.1378,48.2971,48.5344,73502.0
2022-09-16 09:55:00,49.07,49.26,48.94,49.26,66344.0,48.5344,48.7224,48.4059,48.7224,66344.0
2022-09-16 10:00:00,49.27,49.72,49.24,49.6,97352.0,48.7323,49.1773,48.7026,49.0587,97352.0
2022-09-16 10:05:00,49.6,50.16,49.56,49.61,85594.0,49.0587,49.6125,49.0191,49.0685,85594.0
2022-09-16 10:10:00,49.61,50.45,49.59,50.11,93097.0,49.0685,49.8994,49.0488,49.5631,93097.0
2022-09-16 10:15:00,50.09,50.46,49.95,50.25,76166.0,49.5433,49.9093,49.4048,49.7016,76166.0
2022-09-16 10:20:00,50.28,50.79,50.28,50.78,83309.0,49.7312,50.2357,49.7312,50.2258,83309.0
2022-09-16 10:25:00,50.78,50.96,50.47,50.5,89699.0,50.2258,50.4038,49.9192,49.9488,89699.0
2022-09-16 10:30:00,50.53,50.86,50.51,50.84,63501.0,49.9785,50.3049,49.9587,50.2851,63501.0
2022-09-16 10:35:00,50.88,51.04,50.69,50.78,63308.0,50.3247,50.4829,50.1368,50.2258,63308.0
2022-09-16 10:40:00,50.76,50.93,50.4,50.41,74824.0,50.206,50.3741,49.8499,49.8598,74824.0
2022-09-16 10:45:00,50.42,50.71,50.4,50.52,49549.0,49.8697,50.1565,49.8499,49.9686,49549.0
2022-09-16 10:50:00,50.56,50.81,50.56,50.72,48913.0,50.0082,50.2555,50.0082,50.1664,48913.0
2022-09-16 10:55:00,50.69,50.72,50.46,50.47,37502.0,50.1368,50.1664,49.9093,49.9192,37502.0
2022-09-16 11:00:00,50.46,50.71,50.45,50.68,33598.0,49.9093,50.1565,49.8994,50.1269,33598.0
2022-09-16 11:05:00,50.69,50.86,50.57,50.6,39899.0,50.1368,50.3049,50.0181,50.0477,39899.0
2022-09-16 11:10:00,50.58,50.59,50.32,50.33,18764.0,50.028,50.0379,49.7708,49.7807,18764.0
2022-09-16 11:15:00,50.32,50.63,50.28,50.42,35847.0,49.7708,50.0774,49.7312,49.8697,35847.0
2022-09-16 11:20:00,50.38,50.38,50.05,50.06,33445.0,49.8301,49.8301,49.5037,49.5136,33445.0
2022-09-16 11:25:00,50.05,50.17,50.02,50.08,20455.0,49.5037,49.6224,49.4741,49.5334,20455.0
2022-09-16 11:30:00,50.07,50.28,50.04,50.19,17586.0,49.5235,49.7312,49.4939,49.6422,17586.0
2022-09-16 11:35:00,50.19,50.24,49.96,50.03,25730.0,49.6422,49.6917,49.4147,49.484,25730.0
2022-09-16 11:40:00,50.04,50.14,49.88,49.99,29096.0,49.4939,49.5928,49.3356,49.4444,29096.0
2022-09-16 11:45:00,49.98,50.17,49.94,50.15,18146.0,49.4345,49.6224,49.3949,49.6027,18146.0
2022-09-16 11:50:00,50.16,50.32,50.1,50.16,32728.0,49.6125,49.7708,49.5532,49.6125,32728.0
2022-09-16 11:55:00,50.16,50.3,50.09,50.3,28208.0,49.6125,49.751,49.5433,49.751,28208.0
2022-09-16 12:00:00,50.31,50.42,50.28,50.32,27522.0,49.7609,49.8697,49.7312,49.7708,27522.0
2022-09-16 12:05:00,50.33,50.43,50.21,50.22,21119.0,49.7807,49.8796,49.662,49.6719,21119.0
2022-09-16 12:10:00,50.26,50.32,50.21,50.23,22285.0,49.7115,49.7708,49.662,49.6818,22285.0
2022-09-16 12:15:00,50.23,50.29,50.08,50.17,23346.0,49.6818,49.7411,49.5334,49.6224,23346.0
2022-09-16 12:20:00,50.15,50.16,49.89,49.92,31648.0,49.6027,49.6125,49.3455,49.3752,31648.0
2022-09-16 12:25:00,49.93,49.97,49.8,49.9,40514.0,49.3851,49.4246,49.2565,49.3554,40514.0
2022-09-16 12:30:00,49.89,50.05,49.86,49.91,32220.0,49.3455,49.5037,49.3158,49.3653,32220.0
2022-09-16 12:35:00,49.9,50.06,49.9,50.03,40918.0,49.3554,49.5136,49.3554,49.484,40918.0
2022-09-16 12:40:00,50.04,50.3,50.04,50.28,47261.0,49.4939,49.751,49.4939,49.7312,47261.0
2022-09-16 12:45:00,50.28,50.44,50.19,50.42,31778.0,49.7312,49.8895,49.6422,49.8697,31778.0
2022-09-16 12:50:00,50.41,50.46,50.33,50.4,24485.0,49.8598,49.9093,49.7807,49.8499,24485.0
2022-09-16 12:55:00,50.4,50.53,50.35,50.47,22865.0,49.8499,49.9785,49.8005,49.9192,22865.0
2022-09-16 13:00:00,50.49,50.52,50.26,50.26,31844.0,49.9389,49.9686,49.7115,49.7115,31844.0
2022-09-16 13:05:00,50.27,50.29,50.1,50.16,25182.0,49.7213,49.7411,49.5532,49.6125,25182.0
2022-09-16 13:10:00,50.14,50.24,50.11,50.17,29765.0,49.5928,49.6917,49.5631,49.6224,29765.0
2022-09-16 13:15:00,50.17,50.31,50.17,50.25,29316.0,49.6224,49.7609,49.6224,49.7016,29316.0
2022-09-16 13:20:00,50.24,50.27,50.06,50.08,36959.0,49.6917,49.7213,49.5136,49.5334,36959.0
2022-09-16 13:25:00,50.09,50.09,49.96,50.0,34864.0,49.5433,49.5433,49.4147,49.4543,34864.0
2022-09-16 13:30:00,50.0,50.19,49.94,49.95,55322.0,49.4543,49.6422,49.3949,49.4048,55322.0
2022-09-16 13:35:00,49.96,50.26,49.96,50.22,29604.0,49.4147,49.7115,49.4147,49.6719,29604.0
2022-09-16 13:40:00,50.22,50.29,50.12,50.18,19480.0,49.6719,49.7411,49.573,49.6323,19480.0
2022-09-16 13:45:00,50.17,50.25,50.13,50.19,16803.0,49.6224,49.7016,49.5829,49.6422,16803.0
2022-09-16 13:50:00,50.21,50.3,50.16,50.27,18555.0,49.662,49.751,49.6125,49.7213,18555.0
2022-09-16 13:55:00,50.27,50.37,50.26,50.34,38719.0,49.7213,49.8203,49.7115,49.7906,38719.0
2022-09-16 14:00:00,50.33,50.37,50.25,50.28,21302.0,49.7807,49.8203,49.7016,49.7312,21302.0
2022-09-16 14:05:00,50.28,50.28,50.06,50.11,37797.0,49.7312,49.7312,49.5136,49.5631,37797.0
2022-09-16 14:10:00,50.1,50.12,49.95,49.96,20418.0,49.5532,49.573,49.4048,49.4147,20418.0
2022-09-16 14:15:00,49.97,50.01,49.8,49.83,37031.0,49.4246,49.4642,49.2565,49.2861,37031.0
2022-09-16 14:20:00,49.85,49.9,49.8,49.89,19071.0,49.3059,49.3554,49.2565,49.3455,19071.0
2022-09-16 14:25:00,49.89,50.15,49.89,50.11,41815.0,49.3455,49.6027,49.3455,49.5631,41815.0
2022-09-16 14:30:00,50.11,50.18,50.03,50.18,18691.0,49.5631,49.6323,49.484,49.6323,18691.0
2022-09-16 14:35:00,50.18,50.21,50.08,50.17,18283.0,49.6323,49.662,49.5334,49.6224,18283.0
2022-09-16 14:40:00,50.17,50.22,50.1,50.2,19858.0,49.6224,49.6719,49.5532,49.6521,19858.0
2022-09-16 14:45:00,50.2,50.34,50.17,50.3,27000.0,49.6521,49.7906,49.6224,49.751,27000.0
2022-09-16 14:50:00,50.28,50.35,50.2,50.33,22281.0,49.7312,49.8005,49.6521,49.7807,22281.0
2022-09-16 14:55:00,50.33,50.35,50.18,50.22,36162.0,49.7807,49.8005,49.6323,49.6719,36162.0
2022-09-16 15:00:00,50.21,50.5,50.19,50.47,52406.0,49.662,49.9488,49.6422,49.9192,52406.0
2022-09-16 15:05:00,50.48,50.61,50.45,50.57,68282.0,49.9291,50.0576,49.8994,50.0181,68282.0
2022-09-16 15:10:00,50.57,50.57,50.31,50.33,38208.0,50.0181,50.0181,49.7609,49.7807,38208.0
2022-09-16 15:15:00,50.33,50.47,50.23,50.3,43726.0,49.7807,49.9192,49.6818,49.751,43726.0
2022-09-16 15:20:00,50.28,50.54,50.28,50.46,54232.0,49.7312,49.9884,49.7312,49.9093,54232.0
2022-09-16 15:25:00,50.46,50.49,50.22,50.24,32059.0,49.9093,49.9389,49.6719,49.6917,32059.0
2022-09-16 15:30:00,50.25,50.29,50.08,50.15,74119.0,49.7016,49.7411,49.5334,49.6027,74119.0
2022-09-16 15:35:00,50.15,50.36,50.14,50.35,77703.0,49.6027,49.8104,49.5928,49.8005,77703.0
2022-09-16 15:40:00,50.35,50.57,50.35,50.57,84917.0,49.8005,50.0181,49.8005,50.0181,84917.0
2022-09-16 15:45:00,50.58,50.6,50.35,50.52,140120.0,50.028,50.0477,49.8005,49.9686,140120.0
2022-09-16 15:50:00,50.52,50.65,50.41,50.47,187712.0,49.9686,50.0972,49.8598,49.9192,187712.0
2022-09-16 15:55:00,50.46,50.53,50.42,50.43,417740.0,49.9093,49.9785,49.8697,49.8796,417740.0
2022-09-19 09:30:00,49.96,52.42,49.88,51.95,434904.0,49.4147,51.8479,49.3356,51.383,434904.0
2022-09-19 09:35:00,51.98,52.34,51.72,51.97,162487.0,51.4127,51.7688,51.1555,51.4028,162487.0
2022-09-19 09:40:00,51.95,52.11,51.57,51.86,102398.0,51.383,51.5413,51.0072,51.294,102398.0
2022-09-19 09:45:00,51.85,52.24,51.54,51.68,130624.0,51.2841,51.6698,50.9775,51.116,130624.0
2022-09-19 09:50:00,51.66,52.04,51.66,51.87,66908.0,51.0962,51.472,51.0962,51.3039,66908.0
2022-09-19 09:55:00,51.9,51.9,51.45,51.74,110916.0,51.3336,51.3336,50.8885,51.1753,110916.0
2022-09-19 10:00:00,51.75,51.86,51.47,51.57,78859.0,51.1852,51.294,50.9082,51.0072,78859.0
2022-09-19 10:05:00,51.56,51.65,51.2,51.26,103615.0,50.9973,51.0863,50.6412,50.7005,103615.0
2022-09-19 10:10:00,51.18,51.27,50.88,51.08,145309.0,50.6214,50.7104,50.3247,50.5225,145309.0
2022-09-19 10:15:00,51.11,51.28,50.8,50.81,65611.0,50.5522,50.7203,50.2456,50.2555,65611.0
2022-09-19 10:20:00,50.79,50.86,50.45,50.75,97191.0,50.2357,50.3049,49.8994,50.1961,97191.0
2022-09-19 10:25:00,50.77,50.84,50.4,50.52,86805.0,50.2159,50.2851,49.8499,49.9686,86805.0
2022-09-19 10:30:00,50.53,50.53,50.13,50.48,101079.0,49.9785,49.9785,49.5829,49.9291,101079.0
2022-09-19 10:35:00,50.48,50.86,50.47,50.7,41201.0,49.9291,50.3049,49.9192,50.1467,41201.0
2022-09-19 10:40:00,50.69,51.07,50.67,51.06,39667.0,50.1368,50.5126,50.117,50.5027,39667.0
2022-09-19 10:45:00,51.08,51.33,51.07,51.29,50230.0,50.5225,50.7698,50.5126,50.7302,50230.0
2022-09-19 10:50:00,51.29,51.35,50.77,50.78,39373.0,50.7302,50.7896,50.2159,50.2258,39373.0
2022-09-19 10:55:00,50.75,51.04,50.68,50.68,52170.0,50.1961,50.4829,50.1269,50.1269,52170.0
2022-09-19 11:00:00,50.7,50.89,50.61,50.8,51484.0,50.1467,50.3346,50.0576,50.2456,51484.0
2022-09-19 11:05:00,50.77,50.97,50.64,50.7,56681.0,50.2159,50.4137,50.0873,50.1467,56681.0
2022-09-19 11:10:00,50.7,50.8,50.62,50.66,17621.0,50.1467,50.2456,50.0675,50.1071,17621.0
2022-09-19 11:15:00,50.65,50.95,50.64,50.75,22798.0,50.0972,50.3939,50.0873,50.1961,22798.0
2022-09-19 11:20:00,50.72,50.75,50.48,50.53,48486.0,50.1664,50.1961,49.9291,49.9785,48486.0
2022-09-19 11:25:00,50.55,50.68,50.52,50.62,17750.0,49.9983,50.1269,49.9686,50.0675,17750.0
2022-09-19 11:30:00,50.62,50.69,50.5,50.5,25618.0,50.0675,50.1368,49.9488,49.9488,25618.0
2022-09-19 11:35:00,50.52,50.6,50.47,50.54,39284.0,49.9686,50.0477,49.9192,49.9884,39284.0
2022-09-19 11:40:00,50.55,50.8,50.55,50.78,25977.0,49.9983,50.2456,49.9983,50.2258,25977.0
2022-09-19 11:45:00,50.8,50.96,50.8,50.93,33083.0,50.2456,50.4038,50.2456,50.3741,33083.0
2022-09-19 11:50:00,50.92,50.94,50.8,50.87,21729.0,50.3643,50.384,50.2456,50.3148,21729.0
2022-09-19 11:55:00,50.93,50.93,50.64,50.64,23564.0,50.3741,50.3741,50.0873,50.0873,23564.0
2022-09-19 12:00:00,50.68,50.76,50.56,50.6,19935.0,50.1269,50.206,50.0082,50.0477,19935.0
2022-09-19 12:05:00,50.62,50.75,50.51,50.68,18952.0,50.0675,50.1961,49.9587,50.1269,18952.0
2022-09-19 12:10:00,50.72,50.74,50.61,50.61,12106.0,50.1664,50.1862,50.0576,50.0576,12106.0
2022-09-19 12:15:00,50.6,50.61,50.48,50.5,35537.0,50.0477,50.0576,49.9291,49.9488,35537.0
2022-09-19 12:20:00,50.51,50.51,50.41,50.45,23589.0,49.9587,49.9587,49.8598,49.8994,23589.0
2022-09-19 12:25:00,50.4,50.43,50.22,50.42,35915.0,49.8499,49.8796,49.6719,49.8697,35915.0
2022-09-19 12:30:00,50.42,50.43,50.3,50.34,16018.0,49.8697,49.8796,49.751,49.7906,16018.0
2022-09-19 12:35:00,50.34,50.51,50.33,50.45,24505.0,49.7906,49.9587,49.7807,49.8994,24505.0
2022-09-19 12:40:00,50.44,50.52,50.37,50.48,17548.0,49.8895,49.9686,49.8203,49.9291,17548.0
2022-09-19 12:45:00,50.48,50.49,50.32,50.37,21908.0,49.9291,49.9389,49.7708,49.8203,21908.0
2022-09-19 12:50:00,50.4,50.7,50.4,50.66,24048.0,49.8499,50.1467,49.8499,50.1071,24048.0
2022-09-19 12:55:00,50.68,50.77,50.67,50.72,19186.0,50.1269,50.2159,50.117,50.1664,19186.0
2022-09-19 13:00:00,50.7,50.79,50.64,50.72,26202.0,50.1467,50.2357,50.0873,50.1664,26202.0
2022-09-19 13:05:00,50.71,50.71,50.47,50.52,29201.0,50.1565,50.1565,49.9192,49.9686,29201.0
2022-09-19 13:10:00,50.54,50.56,50.4,50.43,21920.0,49.9884,50.0082,49.8499,49.8796,21920.0
2022-09-19 13:15:00,50.42,50.53,50.39,50.53,13607.0,49.8697,49.9785,49.84,49.9785,13607.0
2022-09-19 13:20:00,50.54,50.72,50.52,50.7,30493.0,49.9884,50.1664,49.9686,50.1467,30493.0
2022-09-19 13:25:00,50.72,50.8,50.68,50.78,38546.0,50.1664,50.2456,50.1269,50.2258,38546.0
2022-09-19 13:30:00,50.78,50.8,50.53,50.53,24819.0,50.2258,50.2456,49.9785,49.9785,24819.0
2022-09-19 13:35:00,50.53,50.56,50.4,50.49,22445.0,49.9785,50.0082,49.8499,49.9389,22445.0
2022-09-19 13:40:00,50.5,50.53,50.42,50.42,18020.0,49.9488,49.9785,49.8697,49.8697,18020.0
2022-09-19 13:45:00,50.42,50.49,50.31,50.32,15552.0,49.8697,49.9389,49.7609,49.7708,15552.0
2022-09-19 13:50:00,50.31,50.34,50.27,50.31,16694.0,49.7609,49.7906,49.7213,49.7609,16694.0
2022-09-19 13:55:00,50.34,50.49,50.34,50.39,16393.0,49.7906,49.9389,49.7906,49.84,16393.0
2022-09-19 14:00:00,50.4,50.41,50.32,50.35,26422.0,49.8499,49.8598,49.7708,49.8005,26422.0
2022-09-19 14:05:00,50.35,50.49,50.31,50.46,11180.0,49.8005,49.9389,49.7609,49.9093,11180.0
2022-09-19 14:10:00,50.46,50.58,50.43,50.55,22475.0,49.9093,50.028,49.8796,49.9983,22475.0
2022-09-19 14:15:00,50.54,50.67,50.53,50.57,22361.0,49.9884,50.117,49.9785,50.0181,22361.0
2022-09-19 14:20:00,50.59,50.64,50.46,50.46,26254.0,50.0379,50.0873,49.9093,49.9093,26254.0
2022-09-19 14:25:00,50.46,50.63,50.46,50.62,15045.0,49.9093,50.0774,49.9093,50.0675,15045.0
2022-09-19 14:30:00,50.63,50.77,50.63,50.76,15718.0,50.0774,50.2159,50.0774,50.206,15718.0
2022-09-19 14:35:00,50.75,50.84,50.66,50.8,32695.0,50.1961,50.2851,50.1071,50.2456,32695.0
2022-09-19 14:40:00,50.79,50.88,50.72,50.8,30548.0,50.2357,50.3247,50.1664,50.2456,30548.0
2022-09-19 14:45:00,50.82,50.84,50.72,50.77,25064.0,50.2653,50.2851,50.1664,50.2159,25064.0
2022-09-19 14:50:00,50.76,50.92,50.76,50.85,32546.0,50.206,50.3643,50.206,50.295,32546.0
2022-09-19 14:55:00,50.87,50.89,50.82,50.83,15279.0,50.3148,50.3346,50.2653,50.2752,15279.0
2022-09-19 15:00:00,50.84,50.99,50.83,50.9,32006.0,50.2851,50.4335,50.2752,50.3445,32006.0
2022-09-19 15:05:00,50.91,50.92,50.82,50.91,20152.0,50.3544,50.3643,50.2653,50.3544,20152.0
2022-09-19 15:10:00,50.93,51.15,50.91,51.07,48283.0,50.3741,50.5917,50.3544,50.5126,48283.0
2022-09-19 15:15:00,51.08,51.14,51.02,51.05,44886.0,50.5225,50.5818,50.4632,50.4928,44886.0
2022-09-19 15:20:00,51.04,51.16,51.0,51.07,41822.0,50.4829,50.6016,50.4434,50.5126,41822.0
2022-09-19 15:25:00,51.07,51.15,50.98,51.1,53653.0,50.5126,50.5917,50.4236,50.5423,53653.0
2022-09-19 15:30:00,51.11,51.17,51.0,51.0,56988.0,50.5522,50.6115,50.4434,50.4434,56988.0
2022-09-19 15:35:00,50.98,51.16,50.95,51.09,64665.0,50.4236,50.6016,50.3939,50.5324,64665.0
2022-09-19 15:40:00,51.09,51.21,51.07,51.08,72163.0,50.5324,50.6511,50.5126,50.5225,72163.0
2022-09-19 15:45:00,51.07,51.1,50.94,50.94,86714.0,50.5126,50.5423,50.384,50.384,86714.0
2022-09-19 15:50:00,50.93,51.0,50.82,50.87,102958.0,50.3741,50.4434,50.2653,50.3148,102958.0
2022-09-19 15:55:00,50.88,50.9,50.67,50.75,324534.0,50.3247,50.3445,50.117,50.1961,324534.0
2022-09-20 09:30:00,50.71,51.37,50.5,50.83,199533.0,50.1565,50.8093,49.9488,50.2752,199533.0
2022-09-20 09:35:00,50.85,50.88,49.92,49.92,122708.0,50.295,50.3247,49.3752,49.3752,122708.0
2022-09-20 09:40:00,49.94,50.24,49.75,49.92,66207.0,49.3949,49.6917,49.207,49.3752,66207.0
2022-09-20 09:45:00,49.94,50.36,49.81,50.0,61857.0,49.3949,49.8104,49.2664,49.4543,61857.0
2022-09-20 09:50:00,49.97,50.48,49.9,50.47,49090.0,49.4246,49.9291,49.3554,49.9192,49090.0
2022-09-20 09:55:00,50.46,50.6,50.33,50.5,38278.0,49.9093,50.0477,49.7807,49.9488,38278.0
2022-09-20 10:00:00,50.47,51.3,50.44,50.88,114842.0,49.9192,50.7401,49.8895,50.3247,114842.0
2022-09-20 10:05:00,50.88,51.33,50.88,51.25,56204.0,50.3247,50.7698,50.3247,50.6906,56204.0
2022-09-20 10:10:00,51.29,51.48,51.04,51.29,65590.0,50.7302,50.9181,50.4829,50.7302,65590.0
2022-09-20 10:15:00,51.28,51.34,50.97,51.0,37189.0,50.7203,50.7797,50.4137,50.4434,37189.0
2022-09-20 10:20:00,50.97,51.2,50.95,50.97,33344.0,50.4137,50.6412,50.3939,50.4137,33344.0
2022-09-20 10:25:00,50.94,51.12,50.86,51.0,39408.0,50.384,50.5621,50.3049,50.4434,39408.0
2022-09-20 10:30:00,50.91,50.92,50.71,50.79,35956.0,50.3544,50.3643,50.1565,50.2357,35956.0
2022-09-20 10:35:00,50.79,50.83,50.55,50.58,61694.0,50.2357,50.2752,49.9983,50.028,61694.0
2022-09-20 10:40:00,50.57,50.79,50.49,50.75,48821.0,50.0181,50.2357,49.9389,50.1961,48821.0
2022-09-20 10:45:00,50.71,50.75,50.58,50.7,48728.0,50.1565,50.1961,50.028,50.1467,48728.0
2022-09-20 10:50:00,50.71,50.87,50.62,50.69,37101.0,50.1565,50.3148,50.0675,50.1368,37101.0
2022-09-20 10:55:00,50.73,50.89,50.61,50.89,36674.0,50.1763,50.3346,50.0576,50.3346,36674.0
2022-09-20 11:00:00,50.84,51.04,50.75,50.75,39977.0,50.2851,50.4829,50.1961,50.1961,39977.0
2022-09-20 11:05:00,50.76,50.81,50.52,50.64,40827.0,50.206,50.2555,49.9686,50.0873,40827.0
2022-09-20 11:10:00,50.63,50.8,50.54,50.71,34820.0,50.0774,50.2456,49.9884,50.1565,34820.0
2022-09-20 11:15:00,50.73,50.78,50.41,50.52,40419.0,50.1763,50.2258,49.8598,49.9686,40419.0
2022-09-20 11:20:00,50.5,50.67,50.44,50.57,50898.0,49.9488,50.117,49.8895,50.0181,50898.0
2022-09-20 11:25:00,50.58,50.84,50.52,50.79,45157.0,50.028,50.2851,49.9686,50.2357,45157.0
2022-09-20 11:30:00,50.81,50.96,50.76,50.81,53497.0,50.2555,50.4038,50.206,50.2555,53497.0
2022-09-20 11:35:00,50.8,50.82,50.72,50.78,17305.0,50.2456,50.2653,50.1664,50.2258,17305.0
2022-09-20 11:40:00,50.78,50.78,50.56,50.68,38233.0,50.2258,50.2258,50.0082,50.1269,38233.0
2022-09-20 11:45:00,50.68,50.7,50.47,50.47,57373.0,50.1269,50.1467,49.9192,49.9192,57373.0
2022-09-20 11:50:00,50.48,50.57,50.33,50.49,47782.0,49.9291,50.0181,49.7807,49.9389,47782.0
2022-09-20 11:55:00,50.51,50.72,50.48,50.67,37853.0,49.9587,50.1664,49.9291,50.117,37853.0
2022-09-20 12:00:00,50.67,50.82,50.61,50.68,17469.0,50.117,50.2653,50.0576,50.1269,17469.0
2022-09-20 12:05:00,50.68,50.7,50.6,50.64,19719.0,50.1269,50.1467,50.0477,50.0873,19719.0
2022-09-20 12:10:00,50.62,50.65,50.48,50.58,67778.0,50.0675,50.0972,49.9291,50.028,67778.0
2022-09-20 12:15:00,50.57,50.57,50.28,50.33,51575.0,50.0181,50.0181,49.7312,49.7807,51575.0
2022-09-20 12:20:00,50.33,50.33,50.17,50.2,36056.0,49.7807,49.7807,49.6224,49.6521,36056.0
2022-09-20 12:25:00,50.19,50.19,50.0,50.09,44496.0,49.6422,49.6422,49.4543,49.5433,44496.0
2022-09-20 12:30:00,50.1,50.16,50.0,50.06,28754.0,49.5532,49.6125,49.4543,49.5136,28754.0
2022-09-20 12:35:00,50.04,50.08,49.98,50.04,41053.0,49.4939,49.5334,49.4345,49.4939,41053.0
2022-09-20 12:40:00,50.04,50.08,49.96,49.98,35803.0,49.4939,49.5334,49.4147,49.4345,35803.0
2022-09-20 12:45:00,49.98,50.04,49.87,49.93,67315.0,49.4345,49.4939,49.3257,49.3851,67315.0
2022-09-20 12:50:00,49.93,49.95,49.76,49.85,48199.0,49.3851,49.4048,49.2169,49.3059,48199.0
2022-09-20 12:55:00,49.85,49.85,49.68,49.72,39711.0,49.3059,49.3059,49.1378,49.1773,39711.0
2022-09-20 13:00:00,49.68,49.68,49.38,49.42,116024.0,49.1378,49.1378,48.8411,48.8806,116024.0
2022-09-20 13:05:00,49.4,49.42,49.27,49.29,56403.0,48.8608,48.8806,48.7323,48.752,56403.0
2022-09-20 13:10:00,49.29,49.36,49.25,49.26,41405.0,48.752,48.8213,48.7125,48.7224,41405.0
2022-09-20 13:15:00,49.25,49.25,49.03,49.05,55266.0,48.7125,48.7125,48.4949,48.5147,55266.0
2022-09-20 13:20:00,49.05,49.25,48.96,49.21,48105.0,48.5147,48.7125,48.4256,48.6729,48105.0
2022-09-20 13:25:00,49.21,49.27,49.05,49.08,28444.0,48.6729,48.7323,48.5147,48.5443,28444.0
2022-09-20 13:30:00,49.05,49.13,48.99,49.01,48620.0,48.5147,48.5938,48.4553,48.4751,48620.0
2022-09-20 13:35:00,49.0,49.09,48.85,49.07,102247.0,48.4652,48.5542,48.3168,48.5344,102247.0
2022-09-20 13:40:00,49.05,49.26,48.99,49.25,41226.0,48.5147,48.7224,48.4553,48.7125,41226.0
2022-09-20 13:45:00,49.25,49.37,49.15,49.15,56505.0,48.7125,48.8312,48.6136,48.6136,56505.0
2022-09-20 13:50:00,49.13,49.16,49.02,49.13,59000.0,48.5938,48.6235,48.485,48.5938,59000.0
2022-09-20 13:55:00,49.12,49.12,48.91,48.94,61226.0,48.5839,48.5839,48.3762,48.4059,61226.0
2022-09-20 14:00:00,48.98,49.18,48.97,49.15,27801.0,48.4454,48.6432,48.4355,48.6136,27801.0
2022-09-20 14:05:00,49.16,49.27,49.13,49.27,15998.0,48.6235,48.7323,48.5938,48.7323,15998.0
2022-09-20 14:10:00,49.27,49.45,49.19,49.45,77393.0,48.7323,48.9103,48.6531,48.9103,77393.0
2022-09-20 14:15:00,49.44,49.45,49.02,49.22,65545.0,48.9004,48.9103,48.485,48.6828,65545.0
2022-09-20 14:20:00,49.24,49.35,49.18,49.27,40546.0,48.7026,48.8114,48.6432,48.7323,40546.0
2022-09-20 14:25:00,49.28,49.28,49.16,49.19,24423.0,48.7422,48.7422,48.6235,48.6531,24423.0
2022-09-20 14:30:00,49.13,49.15,48.95,48.97,46291.0,48.5938,48.6136,48.4158,48.4355,46291.0
2022-09-20 14:35:00,48.97,49.02,48.95,49.0,24240.0,48.4355,48.485,48.4158,48.4652,24240.0
2022-09-20 14:40:00,48.98,49.08,48.9,49.06,20733.0,48.4454,48.5443,48.3663,48.5246,20733.0
2022-09-20 14:45:00,49.06,49.38,49.02,49.25,64371.0,48.5246,48.8411,48.485,48.7125,64371.0
2022-09-20 14:50:00,49.24,49.28,49.07,49.09,33970.0,48.7026,48.7422,48.5344,48.5542,33970.0
2022-09-20 14:55:00,49.07,49.18,49.07,49.08,31157.0,48.5344,48.6432,48.5344,48.5443,31157.0
2022-09-20 15:00:00,49.09,49.28,49.08,49.13,32118.0,48.5542,48.7422,48.5443,48.5938,32118.0
2022-09-20 15:05:00,49.13,49.14,49.02,49.12,29348.0,48.5938,48.6037,48.485,48.5839,29348.0
2022-09-20 15:10:00,49.11,49.24,49.1,49.24,23161.0,48.574,48.7026,48.5641,48.7026,23161.0
2022-09-20 15:15:00,49.23,49.31,49.2,49.29,25842.0,48.6927,48.7718,48.663,48.752,25842.0
2022-09-20 15:20:00,49.31,49.49,49.3,49.45,51428.0,48.7718,48.9499,48.7619,48.9103,51428.0
2022-09-20 15:25:00,49.45,49.55,49.41,49.42,41899.0,48.9103,49.0092,48.8707,48.8806,41899.0
2022-09-20 15:30:00,49.4,49.57,49.33,49.56,64712.0,48.8608,49.029,48.7916,49.0191,64712.0
2022-09-20 15:35:00,49.56,49.63,49.5,49.6,61941.0,49.0191,49.0883,48.9597,49.0587,61941.0
2022-09-20 15:40:00,49.6,49.61,49.48,49.59,64042.0,49.0587,49.0685,48.94,49.0488,64042.0
2022-09-20 15:45:00,49.6,49.8,49.6,49.69,165151.0,49.0587,49.2565,49.0587,49.1477,165151.0
2022-09-20 15:50:00,49.69,49.73,49.37,49.52,209743.0,49.1477,49.1872,48.8312,48.9795,209743.0
2022-09-20 15:55:00,49.52,49.57,49.42,49.47,263179.0,48.9795,49.029,48.8806,48.9301,263179.0
2022-09-21 09:30:00,49.04,49.45,48.3,48.4,173939.0,48.5048,48.9103,47.7728,47.8718,173939.0
2022-09-21 09:35:00,48.42,48.48,47.79,48.03,163805.0,47.8915,47.9509,47.2684,47.5058,163805.0
2022-09-21 09:40:00,48.0,48.29,47.84,47.98,111880.0,47.4761,47.763,47.3179,47.4563,111880.0
2022-09-21 09:45:00,47.96,48.03,47.54,47.7,130398.0,47.4366,47.5058,47.0211,47.1794,130398.0
2022-09-21 09:50:00,47.72,47.87,47.27,47.33,169405.0,47.1992,47.3475,46.7541,46.8134,169405.0
2022-09-21 09:55:00,47.33,47.38,46.65,46.7,206243.0,46.8134,46.8629,46.1409,46.1903,206243.0
2022-09-21 10:00:00,46.69,46.74,46.39,46.39,238031.0,46.1804,46.2299,45.8837,45.8837,238031.0
2022-09-21 10:05:00,46.38,46.39,45.9,46.21,329338.0,45.8738,45.8837,45.399,45.7057,329338.0
2022-09-21 10:10:00,46.18,46.95,46.09,46.81,171055.0,45.676,46.4376,45.587,46.2991,171055.0
2022-09-21 10:15:00,46.85,46.88,46.63,46.72,136424.0,46.3387,46.3683,46.1211,46.2101,136424.0
2022-09-21 10:20:00,46.73,46.82,46.59,46.8,101278.0,46.22,46.309,46.0815,46.2892,101278.0
2022-09-21 10:25:00,46.77,47.27,46.61,47.25,103355.0,46.2595,46.7541,46.1013,46.7343,103355.0
2022-09-21 10:30:00,47.24,47.27,46.91,47.15,87167.0,46.7244,46.7541,46.398,46.6354,87167.0
2022-09-21 10:35:00,47.14,47.24,47.03,47.09,60828.0,46.6255,46.7244,46.5167,46.5761,60828.0
2022-09-21 10:40:00,47.08,47.13,46.99,47.02,72604.0,46.5662,46.6156,46.4771,46.5068,72604.0
2022-09-21 10:45:00,47.02,47.16,46.81,46.82,151111.0,46.5068,46.6453,46.2991,46.309,151111.0
2022-09-21 10:50:00,46.83,47.02,46.78,46.86,83115.0,46.3189,46.5068,46.2694,46.3486,83115.0
2022-09-21 10:55:00,46.87,47.44,46.85,47.32,136369.0,46.3585,46.9222,46.3387,46.8035,136369.0
2022-09-21 11:00:00,47.33,47.44,47.15,47.17,82711.0,46.8134,46.9222,46.6354,46.6552,82711.0
2022-09-21 11:05:00,47.16,47.29,47.03,47.09,105314.0,46.6453,46.7739,46.5167,46.5761,105314.0
2022-09-21 11:10:00,47.08,47.34,47.04,47.28,90349.0,46.5662,46.8233,46.5266,46.764,90349.0
2022-09-21 11:15:00,47.28,47.3,47.04,47.05,108010.0,46.764,46.7838,46.5266,46.5365,108010.0
2022-09-21 11:20:00,47.03,47.17,46.99,47.05,71062.0,46.5167,46.6552,46.4771,46.5365,71062.0
2022-09-21 11:25:00,47.05,47.05,46.89,46.95,64974.0,46.5365,46.5365,46.3782,46.4376,64974.0
2022-09-21 11:30:00,46.97,47.35,46.97,47.28,54511.0,46.4574,46.8332,46.4574,46.764,54511.0
2022-09-21 11:35:00,47.3,47.54,47.27,47.47,63238.0,46.7838,47.0211,46.7541,46.9519,63238.0
2022-09-21 11:40:00,47.46,47.49,47.36,47.39,34080.0,46.942,46.9717,46.8431,46.8728,34080.0
2022-09-21 11:45:00,47.4,47.49,47.36,47.38,15907.0,46.8827,46.9717,46.8431,46.8629,15907.0
2022-09-21 11:50:00,47.36,47.39,47.26,47.34,37921.0,46.8431,46.8728,46.7442,46.8233,37921.0
2022-09-21 11:55:00,47.32,47.47,47.26,47.46,48701.0,46.8035,46.9519,46.7442,46.942,48701.0
2022-09-21 12:00:00,47.46,47.47,47.32,47.4,67265.0,46.942,46.9519,46.8035,46.8827,67265.0
2022-09-21 12:05:00,47.39,47.64,47.39,47.47,108593.0,46.8728,47.12,46.8728,46.9519,108593.0
2022-09-21 12:10:00,47.48,47.77,47.47,47.68,55872.0,46.9618,47.2486,46.9519,47.1596,55872.0
2022-09-21 12:15:00,47.67,47.88,47.65,47.79,48754.0,47.1497,47.3574,47.1299,47.2684,48754.0
2022-09-21 12:20:00,47.79,47.89,47.74,47.87,31197.0,47.2684,47.3673,47.219,47.3475,31197.0
2022-09-21 12:25:00,47.87,47.87,47.7,47.77,25576.0,47.3475,47.3475,47.1794,47.2486,25576.0
2022-09-21 12:30:00,47.77,47.93,47.75,47.91,33380.0,47.2486,47.4069,47.2288,47.3871,33380.0
2022-09-21 12:35:00,47.9,47.91,47.77,47.79,27314.0,47.3772,47.3871,47.2486,47.2684,27314.0
2022-09-21 12:40:00,47.78,47.79,47.61,47.62,29493.0,47.2585,47.2684,47.0904,47.1003,29493.0
2022-09-21 12:45:00,47.62,47.72,47.6,47.65,27363.0,47.1003,47.1992,47.0805,47.1299,27363.0
2022-09-21 12:50:00,47.64,47.64,47.52,47.54,26432.0,47.12,47.12,47.0014,47.0211,26432.0
2022-09-21 12:55:00,47.51,47.51,47.43,47.45,27481.0,46.9915,46.9915,46.9123,46.9321,27481.0
2022-09-21 13:00:00,47.45,47.78,47.43,47.78,46395.0,46.9321,47.2585,46.9123,47.2585,46395.0
2022-09-21 13:05:00,47.76,47.85,47.67,47.75,62531.0,47.2387,47.3278,47.1497,47.2288,62531.0
2022-09-21 13:10:00,47.75,47.79,47.69,47.75,19254.0,47.2288,47.2684,47.1695,47.2288,19254.0
2022-09-21 13:15:00,47.73,47.73,47.6,47.65,18962.0,47.2091,47.2091,47.0805,47.1299,18962.0
2022-09-21 13:20:00,47.64,47.75,47.54,47.75,22219.0,47.12,47.2288,47.0211,47.2288,22219.0
2022-09-21 13:25:00,47.76,47.78,47.67,47.73,27518.0,47.2387,47.2585,47.1497,47.2091,27518.0
2022-09-21 13:30:00,47.74,47.79,47.68,47.79,20732.0,47.219,47.2684,47.1596,47.2684,20732.0
2022-09-21 13:35:00,47.8,47.93,47.8,47.89,38753.0,47.2783,47.4069,47.2783,47.3673,38753.0
2022-09-21 13:40:00,47.89,48.04,47.84,48.0,39964.0,47.3673,47.5157,47.3179,47.4761,39964.0
2022-09-21 13:45:00,48.0,48.03,47.92,47.99,28083.0,47.4761,47.5058,47.397,47.4662,28083.0
2022-09-21 13:50:00,47.98,48.04,47.94,47.94,19826.0,47.4563,47.5157,47.4168,47.4168,19826.0
2022-09-21 13:55:00,47.95,48.05,47.9,48.0,50330.0,47.4267,47.5256,47.3772,47.4761,50330.0
2022-09-21 14:00:00,47.94,48.0,47.11,47.11,214444.0,47.4168,47.4761,46.5958,46.5958,214444.0
2022-09-21 14:05:00,47.11,47.76,46.83,47.57,206276.0,46.5958,47.2387,46.3189,47.0508,206276.0
2022-09-21 14:10:00,47.57,47.78,47.2,47.2,106251.0,47.0508,47.2585,46.6849,46.6849,106251.0
2022-09-21 14:15:00,47.18,47.43,47.11,47.34,94632.0,46.6651,46.9123,46.5958,46.8233,94632.0
2022-09-21 14:20:00,47.33,47.58,47.33,47.52,71937.0,46.8134,47.0607,46.8134,47.0014,71937.0
2022-09-21 14:25:00,47.53,47.68,47.41,47.47,40133.0,47.0112,47.1596,46.8926,46.9519,40133.0
2022-09-21 14:30:00,47.47,48.28,47.29,48.16,122852.0,46.9519,47.7531,46.7739,47.6344,122852.0
2022-09-21 14:35:00,48.13,48.44,48.11,48.21,174990.0,47.6047,47.9113,47.5849,47.6838,174990.0
2022-09-21 14:40:00,48.19,49.01,48.01,48.97,144262.0,47.664,48.4751,47.486,48.4355,144262.0
2022-09-21 14:45:00,49.0,49.18,48.47,48.6,200954.0,48.4652,48.6432,47.941,48.0696,200954.0
2022-09-21 14:50:00,48.61,48.88,48.37,48.86,89037.0,48.0795,48.3465,47.8421,48.3267,89037.0
2022-09-21 14:55:00,48.86,48.88,48.42,48.63,57649.0,48.3267,48.3465,47.8915,48.0992,57649.0
2022-09-21 15:00:00,48.64,48.78,48.19,48.24,76275.0,48.1091,48.2476,47.664,47.7135,76275.0
2022-09-21 15:05:00,48.21,48.39,48.05,48.07,78074.0,47.6838,47.8619,47.5256,47.5454,78074.0
2022-09-21 15:10:00,48.07,48.11,47.48,48.1,81119.0,47.5454,47.5849,46.9618,47.575,81119.0
2022-09-21 15:15:00,48.03,48.16,47.76,47.82,62455.0,47.5058,47.6344,47.2387,47.2981,62455.0
2022-09-21 15:20:00,47.8,47.8,47.57,47.64,54676.0,47.2783,47.2783,47.0508,47.12,54676.0
2022-09-21 15:25:00,47.62,47.64,47.24,47.39,121274.0,47.1003,47.12,46.7244,46.8728,121274.0
2022-09-21 15:30:00,47.36,47.43,47.01,47.39,165680.0,46.8431,46.9123,46.4969,46.8728,165680.0
2022-09-21 15:35:00,47.39,47.39,46.92,47.01,82916.0,46.8728,46.8728,46.4079,46.4969,82916.0
2022-09-21 15:40:00,47.0,47.14,46.93,46.95,121658.0,46.487,46.6255,46.4178,46.4376,121658.0
2022-09-21 15:45:00,46.94,47.05,46.8,47.01,207019.0,46.4277,46.5365,46.2892,46.4969,207019.0
2022-09-21 15:50:00,47.0,47.14,46.94,47.04,299983.0,46.487,46.6255,46.4277,46.5266,299983.0
2022-09-21 15:55:00,47.03,47.03,46.7,46.73,317771.0,46.5167,46.5167,46.1903,46.22,317771.0
2022-09-22 09:30:00,47.12,48.55,47.12,47.85,378246.0,46.6057,48.0201,46.6057,47.3278,378246.0
2022-09-22 09:35:00,47.84,48.04,47.41,47.59,300728.0,47.3179,47.5157,46.8926,47.0706,300728.0
2022-09-22 09:40:00,47.61,47.74,47.21,47.7,203837.0,47.0904,47.219,46.6947,47.1794,203837.0
2022-09-22 09:45:00,47.64,47.68,47.09,47.2,133073.0,47.12,47.1596,46.5761,46.6849,133073.0
2022-09-22 09:50:00,47.19,47.31,46.78,46.79,120051.0,46.675,46.7937,46.2694,46.2793,120051.0
2022-09-22 09:55:00,46.77,47.01,46.62,46.88,78491.0,46.2595,46.4969,46.1112,46.3683,78491.0
2022-09-22 10:00:00,46.86,46.91,46.54,46.75,70574.0,46.3486,46.398,46.0321,46.2398,70574.0
2022-09-22 10:05:00,46.67,46.94,46.59,46.93,67848.0,46.1606,46.4277,46.0815,46.4178,67848.0
2022-09-22 10:10:00,46.93,47.38,46.78,47.38,101306.0,46.4178,46.8629,46.2694,46.8629,101306.0
2022-09-22 10:15:00,47.4,47.57,47.26,47.31,79118.0,46.8827,47.0508,46.7442,46.7937,79118.0
2022-09-22 10:20:00,47.3,47.35,46.97,47.02,78881.0,46.7838,46.8332,46.4574,46.5068,78881.0
2022-09-22 10:25:00,46.98,47.3,46.91,47.26,70843.0,46.4673,46.7838,46.398,46.7442,70843.0
2022-09-22 10:30:00,47.26,47.53,47.11,47.2,63244.0,46.7442,47.0112,46.5958,46.6849,63244.0
2022-09-22 10:35:00,47.19,47.23,46.96,47.05,62901.0,46.675,46.7145,46.4475,46.5365,62901.0
2022-09-22 10:40:00,47.03,47.08,46.78,46.9,107482.0,46.5167,46.5662,46.2694,46.3881,107482.0
2022-09-22 10:45:00,46.93,47.02,46.87,46.97,43667.0,46.4178,46.5068,46.3585,46.4574,43667.0
2022-09-22 10:50:00,46.91,46.93,46.7,46.73,69034.0,46.398,46.4178,46.1903,46.22,69034.0
2022-09-22 10:55:00,46.72,46.9,46.6,46.65,53868.0,46.2101,46.3881,46.0914,46.1409,53868.0
2022-09-22 11:00:00,46.64,46.76,46.19,46.24,57501.0,46.131,46.2497,45.6859,45.7353,57501.0
2022-09-22 11:05:00,46.24,46.64,46.18,46.64,58889.0,45.7353,46.131,45.676,46.131,58889.0
2022-09-22 11:10:00,46.63,46.98,46.52,46.91,156447.0,46.1211,46.4673,46.0123,46.398,156447.0
2022-09-22 11:15:00,46.9,46.99,46.78,46.98,70020.0,46.3881,46.4771,46.2694,46.4673,70020.0
2022-09-22 11:20:00,46.98,47.17,46.95,47.15,88121.0,46.4673,46.6552,46.4376,46.6354,88121.0
2022-09-22 11:25:00,47.16,47.79,47.16,47.57,220579.0,46.6453,47.2684,46.6453,47.0508,220579.0
2022-09-22 11:30:00,47.6,47.86,47.46,47.84,131813.0,47.0805,47.3376,46.942,47.3179,131813.0
2022-09-22 11:35:00,47.83,48.22,47.83,48.2,188650.0,47.308,47.6937,47.308,47.6739,188650.0
2022-09-22 11:40:00,48.22,48.29,47.76,47.91,88193.0,47.6937,47.763,47.2387,47.3871,88193.0
2022-09-22 11:45:00,47.86,48.28,47.81,48.27,145113.0,47.3376,47.7531,47.2882,47.7432,145113.0
2022-09-22 11:50:00,48.25,48.28,48.1,48.16,107196.0,47.7234,47.7531,47.575,47.6344,107196.0
2022-09-22 11:55:00,48.12,48.2,47.76,47.77,148177.0,47.5948,47.6739,47.2387,47.2486,148177.0
2022-09-22 12:00:00,47.76,48.1,47.72,48.08,67526.0,47.2387,47.575,47.1992,47.5552,67526.0
2022-09-22 12:05:00,48.05,48.06,47.75,47.89,77719.0,47.5256,47.5355,47.2288,47.3673,77719.0
2022-09-22 12:10:00,47.86,47.89,47.43,47.75,110350.0,47.3376,47.3673,46.9123,47.2288,110350.0
2022-09-22 12:15:00,47.74,47.76,47.42,47.58,35917.0,47.219,47.2387,46.9025,47.0607,35917.0
2022-09-22 12:20:00,47.56,47.63,47.25,47.62,82001.0,47.0409,47.1102,46.7343,47.1003,82001.0
2022-09-22 12:25:00,47.61,47.61,47.38,47.47,37854.0,47.0904,47.0904,46.8629,46.9519,37854.0
2022-09-22 12:30:00,47.46,47.46,47.19,47.27,56416.0,46.942,46.942,46.675,46.7541,56416.0
2022-09-22 12:35:00,47.28,47.47,47.27,47.36,44696.0,46.764,46.9519,46.7541,46.8431,44696.0
2022-09-22 12:40:00,47.36,47.5,47.31,47.44,41124.0,46.8431,46.9816,46.7937,46.9222,41124.0
2022-09-22 12:45:00,47.44,47.71,47.41,47.57,33545.0,46.9222,47.1893,46.8926,47.0508,33545.0
2022-09-22 12:50:00,47.56,47.65,47.45,47.59,54201.0,47.0409,47.1299,46.9321,47.0706,54201.0
2022-09-22 12:55:00,47.61,47.75,47.54,47.54,55029.0,47.0904,47.2288,47.0211,47.0211,55029.0
2022-09-22 13:00:00,47.52,47.55,47.35,47.46,39966.0,47.0014,47.031,46.8332,46.942,39966.0
2022-09-22 13:05:00,47.43,47.6,47.4,47.55,47148.0,46.9123,47.0805,46.8827,47.031,47148.0
2022-09-22 13:10:00,47.54,47.68,47.49,47.66,39535.0,47.0211,47.1596,46.9717,47.1398,39535.0
2022-09-22 13:15:00,47.66,47.68,47.44,47.61,71939.0,47.1398,47.1596,46.9222,47.0904,71939.0
2022-09-22 13:20:00,47.58,47.59,47.43,47.49,44964.0,47.0607,47.0706,46.9123,46.9717,44964.0
2022-09-22 13:25:00,47.48,47.67,47.48,47.67,28834.0,46.9618,47.1497,46.9618,47.1497,28834.0
2022-09-22 13:30:00,47.66,47.75,47.55,47.74,29241.0,47.1398,47.2288,47.031,47.219,29241.0
2022-09-22 13:35:00,47.72,47.83,47.64,47.73,61013.0,47.1992,47.308,47.12,47.2091,61013.0
2022-09-22 13:40:00,47.74,47.84,47.65,47.68,37361.0,47.219,47.3179,47.1299,47.1596,37361.0
2022-09-22 13:45:00,47.67,47.73,47.57,47.66,35067.0,47.1497,47.2091,47.0508,47.1398,35067.0
2022-09-22 13:50:00,47.69,47.77,47.62,47.73,40195.0,47.1695,47.2486,47.1003,47.2091,40195.0
2022-09-22 13:55:00,47.74,47.77,47.55,47.55,29730.0,47.219,47.2486,47.031,47.031,29730.0
2022-09-22 14:00:00,47.54,47.57,47.15,47.16,73150.0,47.0211,47.0508,46.6354,46.6453,73150.0
2022-09-22 14:05:00,47.16,47.28,47.01,47.02,42838.0,46.6453,46.764,46.4969,46.5068,42838.0
2022-09-22 14:10:00,47.01,47.15,46.97,47.06,59582.0,46.4969,46.6354,46.4574,46.5464,59582.0
2022-09-22 14:15:00,47.05,47.08,46.92,46.94,53919.0,46.5365,46.5662,46.4079,46.4277,53919.0
2022-09-22 14:20:00,46.94,47.02,46.82,46.89,69706.0,46.4277,46.5068,46.309,46.3782,69706.0
2022-09-22 14:25:00,46.86,47.13,46.83,47.13,40782.0,46.3486,46.6156,46.3189,46.6156,40782.0
2022-09-22 14:30:00,47.15,47.28,47.09,47.16,71374.0,46.6354,46.764,46.5761,46.6453,71374.0
2022-09-22 14:35:00,47.17,47.22,47.06,47.18,51500.0,46.6552,46.7046,46.5464,46.6651,51500.0
2022-09-22 14:40:00,47.17,47.19,46.96,46.98,43302.0,46.6552,46.675,46.4475,46.4673,43302.0
2022-09-22 14:45:00,46.98,46.98,46.84,46.95,48321.0,46.4673,46.4673,46.3288,46.4376,48321.0
2022-09-22 14:50:00,46.97,47.2,46.96,47.1,44043.0,46.4574,46.6849,46.4475,46.5859,44043.0
2022-09-22 14:55:00,47.12,47.22,47.07,47.1,31991.0,46.6057,46.7046,46.5563,46.5859,31991.0
2022-09-22 15:00:00,47.1,47.38,47.1,47.24,74444.0,46.5859,46.8629,46.5859,46.7244,74444.0
2022-09-22 15:05:00,47.24,47.37,47.2,47.27,54132.0,46.7244,46.853,46.6849,46.7541,54132.0
2022-09-22 15:10:00,47.27,47.46,47.19,47.43,39586.0,46.7541,46.942,46.675,46.9123,39586.0
2022-09-22 15:15:00,47.42,47.44,47.19,47.24,49650.0,46.9025,46.9222,46.675,46.7244,49650.0
2022-09-22 15:20:00,47.24,47.29,47.18,47.2,54206.0,46.7244,46.7739,46.6651,46.6849,54206.0
2022-09-22 15:25:00,47.19,47.41,47.16,47.4,166707.0,46.675,46.8926,46.6453,46.8827,166707.0
2022-09-22 15:30:00,47.4,47.47,47.34,47.45,59807.0,46.8827,46.9519,46.8233,46.9321,59807.0
2022-09-22 15:35:00,47.45,47.51,47.28,47.34,64074.0,46.9321,46.9915,46.764,46.8233,64074.0
2022-09-22 15:40:00,47.34,47.42,47.26,47.31,76687.0,46.8233,46.9025,46.7442,46.7937,76687.0
2022-09-22 15:45:00,47.32,47.49,47.31,47.48,80790.0,46.8035,46.9717,46.7937,46.9618,80790.0
2022-09-22 15:50:00,47.48,47.48,47.1,47.15,150468.0,46.9618,46.9618,46.5859,46.6354,150468.0
2022-09-22 15:55:00,47.14,47.25,46.95,46.98,341209.0,46.6255,46.7343,46.4376,46.4673,341209.0
2022-09-23 09:30:00,45.5,46.0,45.27,45.98,245253.0,45.0034,45.4979,44.7759,45.4782,245253.0
2022-09-23 09:35:00,45.93,46.01,45.31,45.78,163625.0,45.4287,45.5078,44.8155,45.2803,163625.0
2022-09-23 09:40:00,45.65,46.04,45.58,45.78,109125.0,45.1518,45.5375,45.0825,45.2803,109125.0
2022-09-23 09:45:00,45.75,45.84,45.3,45.46,148403.0,45.2507,45.3397,44.8056,44.9638,148403.0
2022-09-23 09:50:00,45.45,45.75,45.28,45.31,172941.0,44.954,45.2507,44.7858,44.8155,172941.0
2022-09-23 09:55:00,45.3,45.4,44.53,44.61,182862.0,44.8056,44.9045,44.044,44.1231,182862.0
2022-09-23 10:00:00,44.58,44.62,44.3,44.55,130794.0,44.0934,44.133,43.8165,44.0638,130794.0
2022-09-23 10:05:00,44.54,44.86,44.28,44.71,165499.0,44.0539,44.3704,43.7967,44.222,165499.0
2022-09-23 10:10:00,44.71,44.73,44.13,44.28,232059.0,44.222,44.2418,43.6484,43.7967,232059.0
2022-09-23 10:15:00,44.27,44.51,44.25,44.48,200044.0,43.7868,44.0242,43.767,43.9945,200044.0
2022-09-23 10:20:00,44.47,44.63,44.25,44.6,80550.0,43.9846,44.1429,43.767,44.1132,80550.0
2022-09-23 10:25:00,44.6,44.79,44.42,44.78,132339.0,44.1132,44.3012,43.9352,44.2913,132339.0
2022-09-23 10:30:00,44.78,44.91,44.59,44.61,127728.0,44.2913,44.4198,44.1033,44.1231,127728.0
2022-09-23 10:35:00,44.63,44.7,44.45,44.66,128276.0,44.1429,44.2121,43.9649,44.1726,128276.0
2022-09-23 10:40:00,44.64,44.7,44.55,44.7,76636.0,44.1528,44.2121,44.0638,44.2121,76636.0
2022-09-23 10:45:00,44.68,44.77,44.57,44.6,49088.0,44.1924,44.2814,44.0836,44.1132,49088.0
2022-09-23 10:50:00,44.59,44.87,44.55,44.8,62365.0,44.1033,44.3803,44.0638,44.311,62365.0
2022-09-23 10:55:00,44.79,44.82,44.53,44.61,107901.0,44.3012,44.3308,44.044,44.1231,107901.0
2022-09-23 11:00:00,44.6,44.66,44.46,44.52,72570.0,44.1132,44.1726,43.9748,44.0341,72570.0
2022-09-23 11:05:00,44.53,44.58,44.22,44.33,53871.0,44.044,44.0934,43.7374,43.8462,53871.0
2022-09-23 11:10:00,44.32,44.44,44.21,44.21,72288.0,43.8363,43.955,43.7275,43.7275,72288.0
2022-09-23 11:15:00,44.2,44.38,44.18,44.33,32435.0,43.7176,43.8956,43.6978,43.8462,32435.0
2022-09-23 11:20:00,44.33,44.54,44.22,44.48,77740.0,43.8462,44.0539,43.7374,43.9945,77740.0
2022-09-23 11:25:00,44.48,44.6,44.34,44.36,72142.0,43.9945,44.1132,43.8561,43.8758,72142.0
2022-09-23 11:30:00,44.37,44.59,44.37,44.49,61087.0,43.8857,44.1033,43.8857,44.0044,61087.0
2022-09-23 11:35:00,44.48,44.51,44.3,44.35,42531.0,43.9945,44.0242,43.8165,43.866,42531.0
2022-09-23 11:40:00,44.35,44.35,44.14,44.14,93350.0,43.866,43.866,43.6582,43.6582,93350.0
2022-09-23 11:45:00,44.14,44.14,44.01,44.14,101345.0,43.6582,43.6582,43.5297,43.6582,101345.0
2022-09-23 11:50:00,44.13,44.17,43.97,44.01,91798.0,43.6484,43.6879,43.4901,43.5297,91798.0
2022-09-23 11:55:00,44.0,44.11,43.92,44.11,65626.0,43.5198,43.6286,43.4406,43.6286,65626.0
2022-09-23 12:00:00,44.09,44.13,43.92,43.96,81920.0,43.6088,43.6484,43.4406,43.4802,81920.0
2022-09-23 12:05:00,43.96,44.05,43.9,43.98,112434.0,43.4802,43.5692,43.4209,43.5,112434.0
2022-09-23 12:10:00,43.98,43.99,43.72,43.72,126191.0,43.5,43.5099,43.2428,43.2428,126191.0
2022-09-23 12:15:00,43.73,43.74,43.61,43.65,74503.0,43.2527,43.2626,43.134,43.1736,74503.0
2022-09-23 12:20:00,43.65,43.65,43.49,43.58,67070.0,43.1736,43.1736,43.0153,43.1044,67070.0
2022-09-23 12:25:00,43.56,43.63,43.5,43.56,81199.0,43.0846,43.1538,43.0252,43.0846,81199.0
2022-09-23 12:30:00,43.56,43.62,43.39,43.5,62733.0,43.0846,43.1439,42.9164,43.0252,62733.0
2022-09-23 12:35:00,43.5,43.6,43.49,43.52,48433.0,43.0252,43.1241,43.0153,43.045,48433.0
2022-09-23 12:40:00,43.51,43.52,43.3,43.33,47340.0,43.0351,43.045,42.8274,42.8571,47340.0
2022-09-23 12:45:00,43.32,43.54,43.27,43.53,57395.0,42.8472,43.0648,42.7977,43.0549,57395.0
2022-09-23 12:50:00,43.52,43.85,43.5,43.85,84006.0,43.045,43.3714,43.0252,43.3714,84006.0
2022-09-23 12:55:00,43.87,43.87,43.66,43.87,44494.0,43.3912,43.3912,43.1835,43.3912,44494.0
2022-09-23 13:00:00,43.87,44.13,43.87,43.99,183376.0,43.3912,43.6484,43.3912,43.5099,183376.0
2022-09-23 13:05:00,43.96,44.02,43.9,43.94,85384.0,43.4802,43.5396,43.4209,43.4604,85384.0
2022-09-23 13:10:00,43.94,44.05,43.89,43.9,64243.0,43.4604,43.5692,43.411,43.4209,64243.0
2022-09-23 13:15:00,43.88,44.0,43.82,43.96,37878.0,43.4011,43.5198,43.3417,43.4802,37878.0
2022-09-23 13:20:00,43.95,43.98,43.7,43.71,70971.0,43.4703,43.5,43.2231,43.2329,70971.0
2022-09-23 13:25:00,43.71,43.73,43.59,43.67,53807.0,43.2329,43.2527,43.1143,43.1934,53807.0
2022-09-23 13:30:00,43.66,43.86,43.54,43.84,123514.0,43.1835,43.3813,43.0648,43.3615,123514.0
2022-09-23 13:35:00,43.85,43.95,43.79,43.87,52113.0,43.3714,43.4703,43.3121,43.3912,52113.0
2022-09-23 13:40:00,43.87,43.87,43.6,43.69,82671.0,43.3912,43.3912,43.1241,43.2132,82671.0
2022-09-23 13:45:00,43.67,43.99,43.62,43.91,63298.0,43.1934,43.5099,43.1439,43.4308,63298.0
2022-09-23 13:50:00,43.91,43.92,43.83,43.88,28858.0,43.4308,43.4406,43.3516,43.4011,28858.0
2022-09-23 13:55:00,43.88,43.88,43.75,43.84,41883.0,43.4011,43.4011,43.2725,43.3615,41883.0
2022-09-23 14:00:00,43.83,44.01,43.74,43.96,51997.0,43.3516,43.5297,43.2626,43.4802,51997.0
2022-09-23 14:05:00,43.94,44.07,43.81,43.83,32117.0,43.4604,43.589,43.3319,43.3516,32117.0
2022-09-23 14:10:00,43.82,43.99,43.79,43.99,45052.0,43.3417,43.5099,43.3121,43.5099,45052.0
2022-09-23 14:15:00,43.98,44.03,43.88,43.88,64973.0,43.5,43.5494,43.4011,43.4011,64973.0
2022-09-23 14:20:00,43.88,44.07,43.79,44.01,44734.0,43.4011,43.589,43.3121,43.5297,44734.0
2022-09-23 14:25:00,44.02,44.07,43.9,43.94,45815.0,43.5396,43.589,43.4209,43.4604,45815.0
2022-09-23 14:30:00,43.9,43.93,43.76,43.92,64284.0,43.4209,43.4505,43.2824,43.4406,64284.0
2022-09-23 14:35:00,43.9,43.91,43.72,43.75,44342.0,43.4209,43.4308,43.2428,43.2725,44342.0
2022-09-23 14:40:00,43.74,43.8,43.69,43.71,47892.0,43.2626,43.322,43.2132,43.2329,47892.0
2022-09-23 14:45:00,43.69,43.75,43.58,43.72,122599.0,43.2132,43.2725,43.1044,43.2428,122599.0
2022-09-23 14:50:00,43.71,43.71,43.62,43.62,49417.0,43.2329,43.2329,43.1439,43.1439,49417.0
2022-09-23 14:55:00,43.61,43.61,43.42,43.5,57536.0,43.134,43.134,42.9461,43.0252,57536.0
2022-09-23 15:00:00,43.49,43.76,43.49,43.72,43863.0,43.0153,43.2824,43.0153,43.2428,43863.0
2022-09-23 15:05:00,43.73,43.92,43.63,43.85,34199.0,43.2527,43.4406,43.1538,43.3714,34199.0
2022-09-23 15:10:00,43.86,43.88,43.66,43.72,69995.0,43.3813,43.4011,43.1835,43.2428,69995.0
2022-09-23 15:15:00,43.73,44.06,43.72,44.03,93771.0,43.2527,43.5791,43.2428,43.5494,93771.0
2022-09-23 15:20:00,44.01,44.24,43.94,44.0,132994.0,43.5297,43.7572,43.4604,43.5198,132994.0
2022-09-23 15:25:00,44.0,44.21,43.98,44.21,79566.0,43.5198,43.7275,43.5,43.7275,79566.0
2022-09-23 15:30:00,44.2,44.3,44.17,44.22,95166.0,43.7176,43.8165,43.6879,43.7374,95166.0
2022-09-23 15:35:00,44.22,44.35,44.12,44.32,65455.0,43.7374,43.866,43.6385,43.8363,65455.0
2022-09-23 15:40:00,44.3,44.44,44.22,44.43,114660.0,43.8165,43.955,43.7374,43.9451,114660.0
2022-09-23 15:45:00,44.43,44.51,44.25,44.25,172008.0,43.9451,44.0242,43.767,43.767,172008.0
2022-09-23 15:50:00,44.24,44.33,44.12,44.23,184906.0,43.7572,43.8462,43.6385,43.7473,184906.0
2022-09-23 15:55:00,44.23,44.43,44.12,44.42,413406.0,43.7473,43.9451,43.6385,43.9352,413406.0
2022-09-26 09:30:00,44.9,45.75,44.9,45.37,191595.0,44.41,45.2507,44.41,44.8748,191595.0
2022-09-26 09:35:00,45.42,45.98,45.25,45.84,71636.0,44.9243,45.4782,44.7561,45.3397,71636.0
2022-09-26 09:40:00,45.85,45.95,44.81,44.86,69803.0,45.3496,45.4485,44.3209,44.3704,69803.0
2022-09-26 09:45:00,44.86,45.53,44.77,45.44,98778.0,44.3704,45.0331,44.2814,44.9441,98778.0
2022-09-26 09:50:00,45.4,45.9,45.37,45.86,110393.0,44.9045,45.399,44.8748,45.3595,110393.0
2022-09-26 09:55:00,45.83,46.11,45.76,46.07,90359.0,45.3298,45.6067,45.2606,45.5672,90359.0
2022-09-26 10:00:00,46.08,46.2,45.59,45.84,88101.0,45.5771,45.6958,45.0924,45.3397,88101.0
2022-09-26 10:05:00,45.84,46.16,45.77,45.79,68471.0,45.3397,45.6562,45.2705,45.2902,68471.0
2022-09-26 10:10:00,45.8,46.18,45.54,46.03,78112.0,45.3001,45.676,45.043,45.5276,78112.0
2022-09-26 10:15:00,46.06,46.16,45.97,46.12,58527.0,45.5573,45.6562,45.4683,45.6166,58527.0
2022-09-26 10:20:00,46.1,46.28,45.87,45.98,97229.0,45.5969,45.7749,45.3694,45.4782,97229.0
2022-09-26 10:25:00,46.0,46.02,45.49,45.57,79421.0,45.4979,45.5177,44.9935,45.0726,79421.0
2022-09-26 10:30:00,45.55,45.61,44.93,45.02,89446.0,45.0529,45.1122,44.4396,44.5286,89446.0
2022-09-26 10:35:00,45.0,45.31,45.0,45.22,117454.0,44.5089,44.8155,44.5089,44.7265,117454.0
2022-09-26 10:40:00,45.22,45.24,44.96,45.19,47818.0,44.7265,44.7462,44.4693,44.6968,47818.0
2022-09-26 10:45:00,45.19,45.22,44.8,45.05,66785.0,44.6968,44.7265,44.311,44.5583,66785.0
2022-09-26 10:50:00,45.02,45.12,44.86,45.02,79017.0,44.5286,44.6276,44.3704,44.5286,79017.0
2022-09-26 10:55:00,45.0,45.15,44.82,45.06,69935.0,44.5089,44.6572,44.3308,44.5682,69935.0
2022-09-26 11:00:00,45.06,45.12,44.9,44.91,41065.0,44.5682,44.6276,44.41,44.4198,41065.0
2022-09-26 11:05:00,44.88,44.88,44.46,44.51,64254.0,44.3902,44.3902,43.9748,44.0242,64254.0
2022-09-26 11:10:00,44.48,44.82,44.47,44.74,77616.0,43.9945,44.3308,43.9846,44.2517,77616.0
2022-09-26 11:15:00,44.76,44.79,44.56,44.56,45298.0,44.2715,44.3012,44.0737,44.0737,45298.0
2022-09-26 11:20:00,44.56,44.63,44.43,44.53,52077.0,44.0737,44.1429,43.9451,44.044,52077.0
2022-09-26 11:25:00,44.52,44.57,44.35,44.54,83392.0,44.0341,44.0836,43.866,44.0539,83392.0
2022-09-26 11:30:00,44.54,44.69,44.51,44.69,47397.0,44.0539,44.2022,44.0242,44.2022,47397.0
2022-09-26 11:35:00,44.69,44.83,44.49,44.59,81925.0,44.2022,44.3407,44.0044,44.1033,81925.0
2022-09-26 11:40:00,44.62,44.8,44.42,44.42,34582.0,44.133,44.311,43.9352,43.9352,34582.0
2022-09-26 11:45:00,44.43,44.46,44.32,44.36,60678.0,43.9451,43.9748,43.8363,43.8758,60678.0
2022-09-26 11:50:00,44.34,44.48,44.31,44.48,62740.0,43.8561,43.9945,43.8264,43.9945,62740.0
2022-09-26 11:55:00,44.49,44.65,44.47,44.54,46297.0,44.0044,44.1627,43.9846,44.0539,46297.0
2022-09-26 12:00:00,44.56,44.56,44.25,44.32,33026.0,44.0737,44.0737,43.767,43.8363,33026.0
2022-09-26 12:05:00,44.31,44.35,44.14,44.33,38220.0,43.8264,43.866,43.6582,43.8462,38220.0
2022-09-26 12:10:00,44.36,44.57,44.31,44.53,56822.0,43.8758,44.0836,43.8264,44.044,56822.0
2022-09-26 12:15:00,44.51,44.75,44.49,44.65,30477.0,44.0242,44.2616,44.0044,44.1627,30477.0
2022-09-26 12:20:00,44.65,44.67,44.37,44.37,41512.0,44.1627,44.1825,43.8857,43.8857,41512.0
2022-09-26 12:25:00,44.31,44.38,44.25,44.31,30382.0,43.8264,43.8956,43.767,43.8264,30382.0
2022-09-26 12:30:00,44.29,44.31,44.06,44.14,57547.0,43.8066,43.8264,43.5791,43.6582,57547.0
2022-09-26 12:35:00,44.14,44.23,44.05,44.17,34100.0,43.6582,43.7473,43.5692,43.6879,34100.0
2022-09-26 12:40:00,44.19,44.24,44.09,44.13,20394.0,43.7077,43.7572,43.6088,43.6484,20394.0
2022-09-26 12:45:00,44.14,44.4,44.12,44.37,31319.0,43.6582,43.9154,43.6385,43.8857,31319.0
2022-09-26 12:50:00,44.37,44.56,44.37,44.56,27291.0,43.8857,44.0737,43.8857,44.0737,27291.0
2022-09-26 12:55:00,44.58,44.67,44.58,44.61,26582.0,44.0934,44.1825,44.0934,44.1231,26582.0
2022-09-26 13:00:00,44.61,44.63,44.39,44.41,56913.0,44.1231,44.1429,43.9055,43.9253,56913.0
2022-09-26 13:05:00,44.41,44.42,44.23,44.3,44695.0,43.9253,43.9352,43.7473,43.8165,44695.0
2022-09-26 13:10:00,44.29,44.34,44.2,44.24,29133.0,43.8066,43.8561,43.7176,43.7572,29133.0
2022-09-26 13:15:00,44.23,44.33,44.18,44.28,39601.0,43.7473,43.8462,43.6978,43.7967,39601.0
2022-09-26 13:20:00,44.31,44.34,44.19,44.2,16861.0,43.8264,43.8561,43.7077,43.7176,16861.0
2022-09-26 13:25:00,44.2,44.22,44.06,44.16,24967.0,43.7176,43.7374,43.5791,43.678,24967.0
2022-09-26 13:30:00,44.16,44.32,44.11,44.2,31248.0,43.678,43.8363,43.6286,43.7176,31248.0
2022-09-26 13:35:00,44.22,44.35,44.19,44.24,36536.0,43.7374,43.866,43.7077,43.7572,36536.0
2022-09-26 13:40:00,44.25,44.29,44.13,44.16,37430.0,43.767,43.8066,43.6484,43.678,37430.0
2022-09-26 13:45:00,44.16,44.31,44.15,44.22,27373.0,43.678,43.8264,43.6681,43.7374,27373.0
2022-09-26 13:50:00,44.24,44.38,44.22,44.3,33466.0,43.7572,43.8956,43.7374,43.8165,33466.0
2022-09-26 13:55:00,44.29,44.29,44.02,44.05,21691.0,43.8066,43.8066,43.5396,43.5692,21691.0
2022-09-26 14:00:00,44.03,44.35,44.03,44.32,25237.0,43.5494,43.866,43.5494,43.8363,25237.0
2022-09-26 14:05:00,44.28,44.31,44.21,44.31,19443.0,43.7967,43.8264,43.7275,43.8264,19443.0
2022-09-26 14:10:00,44.31,44.31,44.06,44.07,33709.0,43.8264,43.8264,43.5791,43.589,33709.0
2022-09-26 14:15:00,44.08,44.1,43.98,44.09,23279.0,43.5989,43.6187,43.5,43.6088,23279.0
2022-09-26 14:20:00,44.07,44.15,44.02,44.14,31351.0,43.589,43.6681,43.5396,43.6582,31351.0
2022-09-26 14:25:00,44.14,44.24,44.07,44.08,37450.0,43.6582,43.7572,43.589,43.5989,37450.0
2022-09-26 14:30:00,44.07,44.36,44.07,44.33,36028.0,43.589,43.8758,43.589,43.8462,36028.0
2022-09-26 14:35:00,44.34,44.39,44.23,44.34,31965.0,43.8561,43.9055,43.7473,43.8561,31965.0
2022-09-26 14:40:00,44.36,44.43,44.3,44.4,33488.0,43.8758,43.9451,43.8165,43.9154,33488.0
2022-09-26 14:45:00,44.38,44.7,44.37,44.68,43251.0,43.8956,44.2121,43.8857,44.1924,43251.0
2022-09-26 14:50:00,44.67,44.7,44.54,44.66,35141.0,44.1825,44.2121,44.0539,44.1726,35141.0
2022-09-26 14:55:00,44.66,44.67,44.51,44.52,63877.0,44.1726,44.1825,44.0242,44.0341,63877.0
2022-09-26 15:00:00,44.51,44.58,44.38,44.44,69532.0,44.0242,44.0934,43.8956,43.955,69532.0
2022-09-26 15:05:00,44.46,44.56,44.37,44.54,55473.0,43.9748,44.0737,43.8857,44.0539,55473.0
2022-09-26 15:10:00,44.58,44.67,44.53,44.56,88996.0,44.0934,44.1825,44.044,44.0737,88996.0
2022-09-26 15:15:00,44.57,44.61,44.28,44.5,116825.0,44.0836,44.1231,43.7967,44.0143,116825.0
2022-09-26 15:20:00,44.49,44.55,44.36,44.46,64498.0,44.0044,44.0638,43.8758,43.9748,64498.0
2022-09-26 15:25:00,44.45,44.55,44.39,44.41,75067.0,43.9649,44.0638,43.9055,43.9253,75067.0
2022-09-26 15:30:00,44.39,44.4,44.25,44.34,73318.0,43.9055,43.9154,43.767,43.8561,73318.0
2022-09-26 15:35:00,44.36,44.47,44.26,44.29,89487.0,43.8758,43.9846,43.7769,43.8066,89487.0
2022-09-26 15:40:00,44.29,44.39,44.14,44.27,90364.0,43.8066,43.9055,43.6582,43.7868,90364.0
2022-09-26 15:45:00,44.27,44.41,44.21,44.3,100267.0,43.7868,43.9253,43.7275,43.8165,100267.0
2022-09-26 15:50:00,44.29,44.41,44.17,44.3,195729.0,43.8066,43.9253,43.6879,43.8165,195729.0
2022-09-26 15:55:00,44.29,44.29,43.99,44.04,245224.0,43.8066,43.8066,43.5099,43.5593,245224.0
2022-09-27 09:30:00,45.66,46.54,45.5,46.27,231858.0,45.1617,46.0321,45.0034,45.765,231858.0
2022-09-27 09:35:00,46.28,46.67,46.05,46.58,164474.0,45.7749,46.1606,45.5474,46.0716,164474.0
2022-09-27 09:40:00,46.61,46.79,46.38,46.48,111030.0,46.1013,46.2793,45.8738,45.9727,111030.0
2022-09-27 09:45:00,46.49,46.5,45.95,45.97,103811.0,45.9826,45.9925,45.4485,45.4683,103811.0
2022-09-27 09:50:00,45.97,46.76,45.97,46.72,124387.0,45.4683,46.2497,45.4683,46.2101,124387.0
2022-09-27 09:55:00,46.74,47.14,46.57,46.94,198907.0,46.2299,46.6255,46.0617,46.4277,198907.0
2022-09-27 10:00:00,46.98,47.1,46.61,46.8,145449.0,46.4673,46.5859,46.1013,46.2892,145449.0
2022-09-27 10:05:00,46.8,46.83,46.19,46.28,171314.0,46.2892,46.3189,45.6859,45.7749,171314.0
2022-09-27 10:10:00,46.27,46.82,46.25,46.7,121704.0,45.765,46.309,45.7452,46.1903,121704.0
2022-09-27 10:15:00,46.68,46.83,46.43,46.71,126626.0,46.1705,46.3189,45.9233,46.2002,126626.0
2022-09-27 10:20:00,46.69,46.82,46.57,46.82,60057.0,46.1804,46.309,46.0617,46.309,60057.0
2022-09-27 10:25:00,46.81,47.08,46.75,46.85,112678.0,46.2991,46.5662,46.2398,46.3387,112678.0
2022-09-27 10:30:00,46.95,47.49,46.95,47.44,130760.0,46.4376,46.9717,46.4376,46.9222,130760.0
2022-09-27 10:35:00,47.46,47.75,47.31,47.33,121363.0,46.942,47.2288,46.7937,46.8134,121363.0
2022-09-27 10:40:00,47.33,47.52,47.25,47.43,81502.0,46.8134,47.0014,46.7343,46.9123,81502.0
2022-09-27 10:45:00,47.41,47.46,47.26,47.3,33897.0,46.8926,46.942,46.7442,46.7838,33897.0
2022-09-27 10:50:00,47.31,47.32,46.94,46.94,107598.0,46.7937,46.8035,46.4277,46.4277,107598.0
2022-09-27 10:55:00,46.94,47.14,46.88,46.98,73555.0,46.4277,46.6255,46.3683,46.4673,73555.0
2022-09-27 11:00:00,47.0,47.08,46.74,46.82,75911.0,46.487,46.5662,46.2299,46.309,75911.0
2022-09-27 11:05:00,46.83,46.93,46.67,46.7,126984.0,46.3189,46.4178,46.1606,46.1903,126984.0
2022-09-27 11:10:00,46.71,46.73,46.47,46.52,59486.0,46.2002,46.22,45.9628,46.0123,59486.0
2022-09-27 11:15:00,46.52,46.71,46.45,46.64,94452.0,46.0123,46.2002,45.943,46.131,94452.0
2022-09-27 11:20:00,46.64,46.79,46.48,46.52,63575.0,46.131,46.2793,45.9727,46.0123,63575.0
2022-09-27 11:25:00,46.54,46.58,46.16,46.22,64459.0,46.0321,46.0716,45.6562,45.7155,64459.0
2022-09-27 11:30:00,46.22,46.38,46.13,46.26,89026.0,45.7155,45.8738,45.6265,45.7551,89026.0
2022-09-27 11:35:00,46.25,46.26,46.06,46.07,41747.0,45.7452,45.7551,45.5573,45.5672,41747.0
2022-09-27 11:40:00,46.07,46.1,45.97,46.05,123792.0,45.5672,45.5969,45.4683,45.5474,123792.0
2022-09-27 11:45:00,46.05,46.29,46.04,46.29,47695.0,45.5474,45.7848,45.5375,45.7848,47695.0
2022-09-27 11:50:00,46.3,46.46,46.13,46.13,44584.0,45.7947,45.9529,45.6265,45.6265,44584.0
2022-09-27 11:55:00,46.14,46.27,45.97,46.01,72117.0,45.6364,45.765,45.4683,45.5078,72117.0
2022-09-27 12:00:00,46.01,46.01,45.66,45.82,74779.0,45.5078,45.5078,45.1617,45.3199,74779.0
2022-09-27 12:05:00,45.83,45.83,45.56,45.61,86265.0,45.3298,45.3298,45.0628,45.1122,86265.0
2022-09-27 12:10:00,45.63,45.69,45.46,45.52,58681.0,45.132,45.1913,44.9638,45.0232,58681.0
2022-09-27 12:15:00,45.54,45.54,45.16,45.17,66881.0,45.043,45.043,44.6671,44.677,66881.0
2022-09-27 12:20:00,45.17,45.43,45.16,45.42,49163.0,44.677,44.9342,44.6671,44.9243,49163.0
2022-09-27 12:25:00,45.41,45.64,45.41,45.45,67003.0,44.9144,45.1419,44.9144,44.954,67003.0
2022-09-27 12:30:00,45.41,45.51,45.34,45.43,75530.0,44.9144,45.0133,44.8452,44.9342,75530.0
2022-09-27 12:35:00,45.44,45.49,45.15,45.19,75595.0,44.9441,44.9935,44.6572,44.6968,75595.0
2022-09-27 12:40:00,45.18,45.2,45.02,45.09,57275.0,44.6869,44.7067,44.5286,44.5979,57275.0
2022-09-27 12:45:00,45.08,45.14,44.97,45.09,69531.0,44.588,44.6473,44.4792,44.5979,69531.0
2022-09-27 12:50:00,45.1,45.18,44.88,45.18,79257.0,44.6078,44.6869,44.3902,44.6869,79257.0
2022-09-27 12:55:00,45.2,45.32,45.11,45.14,75180.0,44.7067,44.8254,44.6177,44.6473,75180.0
2022-09-27 13:00:00,45.13,45.13,44.84,44.88,50137.0,44.6374,44.6374,44.3506,44.3902,50137.0
2022-09-27 13:05:00,44.89,45.08,44.86,44.88,39621.0,44.4001,44.588,44.3704,44.3902,39621.0
2022-09-27 13:10:00,44.89,44.95,44.75,44.94,32223.0,44.4001,44.4594,44.2616,44.4495,32223.0
2022-09-27 13:15:00,44.95,45.13,44.92,45.1,39455.0,44.4594,44.6374,44.4297,44.6078,39455.0
2022-09-27 13:20:00,45.1,45.15,45.0,45.08,30369.0,44.6078,44.6572,44.5089,44.588,30369.0
2022-09-27 13:25:00,45.07,45.18,44.99,45.11,46163.0,44.5781,44.6869,44.499,44.6177,46163.0
2022-09-27 13:30:00,45.08,45.21,45.06,45.18,31508.0,44.588,44.7166,44.5682,44.6869,31508.0
2022-09-27 13:35:00,45.21,45.26,45.12,45.13,44208.0,44.7166,44.766,44.6276,44.6374,44208.0
2022-09-27 13:40:00,45.12,45.17,45.0,45.14,75991.0,44.6276,44.677,44.5089,44.6473,75991.0
2022-09-27 13:45:00,45.15,45.19,45.1,45.16,39536.0,44.6572,44.6968,44.6078,44.6671,39536.0
2022-09-27 13:50:00,45.14,45.26,45.11,45.18,33667.0,44.6473,44.766,44.6177,44.6869,33667.0
2022-09-27 13:55:00,45.2,45.25,45.12,45.23,40619.0,44.7067,44.7561,44.6276,44.7364,40619.0
2022-09-27 14:00:00,45.22,45.42,45.19,45.38,45167.0,44.7265,44.9243,44.6968,44.8847,45167.0
2022-09-27 14:05:00,45.37,45.37,45.19,45.23,35480.0,44.8748,44.8748,44.6968,44.7364,35480.0
2022-09-27 14:10:00,45.23,45.27,45.05,45.06,38839.0,44.7364,44.7759,44.5583,44.5682,38839.0
2022-09-27 14:15:00,45.05,45.07,44.91,44.91,46582.0,44.5583,44.5781,44.4198,44.4198,46582.0
2022-09-27 14:20:00,44.92,45.09,44.87,45.07,70683.0,44.4297,44.5979,44.3803,44.5781,70683.0
2022-09-27 14:25:00,45.07,45.21,45.05,45.17,42634.0,44.5781,44.7166,44.5583,44.677,42634.0
2022-09-27 14:30:00,45.18,45.23,45.04,45.14,70998.0,44.6869,44.7364,44.5484,44.6473,70998.0
2022-09-27 14:35:00,45.19,45.45,45.18,45.43,44359.0,44.6968,44.954,44.6869,44.9342,44359.0
2022-09-27 14:40:00,45.44,45.55,45.39,45.4,74902.0,44.9441,45.0529,44.8946,44.9045,74902.0
2022-09-27 14:45:00,45.38,45.56,45.29,45.54,52679.0,44.8847,45.0628,44.7957,45.043,52679.0
2022-09-27 14:50:00,45.54,45.65,45.43,45.6,60099.0,45.043,45.1518,44.9342,45.1023,60099.0
2022-09-27 14:55:00,45.57,45.66,45.52,45.62,39096.0,45.0726,45.1617,45.0232,45.1221,39096.0
2022-09-27 15:00:00,45.62,45.62,45.43,45.55,47852.0,45.1221,45.1221,44.9342,45.0529,47852.0
2022-09-27 15:05:00,45.55,45.66,45.53,45.62,46475.0,45.0529,45.1617,45.0331,45.1221,46475.0
2022-09-27 15:10:00,45.62,45.74,45.57,45.69,38252.0,45.1221,45.2408,45.0726,45.1913,38252.0
2022-09-27 15:15:00,45.67,45.72,45.52,45.7,41711.0,45.1716,45.221,45.0232,45.2012,41711.0
2022-09-27 15:20:00,45.7,45.8,45.6,45.71,61637.0,45.2012,45.3001,45.1023,45.2111,61637.0
2022-09-27 15:25:00,45.7,45.75,45.53,45.58,51143.0,45.2012,45.2507,45.0331,45.0825,51143.0
2022-09-27 15:30:00,45.59,45.61,45.35,45.47,114585.0,45.0924,45.1122,44.855,44.9737,114585.0
2022-09-27 15:35:00,45.47,45.53,45.32,45.36,84222.0,44.9737,45.0331,44.8254,44.8649,84222.0
2022-09-27 15:40:00,45.34,45.53,45.33,45.51,91490.0,44.8452,45.0331,44.8353,45.0133,91490.0
2022-09-27 15:45:00,45.51,45.55,45.39,45.53,90304.0,45.0133,45.0529,44.8946,45.0331,90304.0
2022-09-27 15:50:00,45.51,45.78,45.51,45.77,113244.0,45.0133,45.2803,45.0133,45.2705,113244.0
2022-09-27 15:55:00,45.76,45.82,45.67,45.76,249977.0,45.2606,45.3199,45.1716,45.2606,249977.0
2022-09-28 09:30:00,45.9,46.14,45.45,46.14,118621.0,45.399,45.6364,44.954,45.6364,118621.0
2022-09-28 09:35:00,46.1,46.43,45.95,46.37,84751.0,45.5969,45.9233,45.4485,45.8639,84751.0
2022-09-28 09:40:00,46.36,46.74,46.06,46.44,88550.0,45.854,46.2299,45.5573,45.9331,88550.0
2022-09-28 09:45:00,46.39,46.58,46.04,46.43,62782.0,45.8837,46.0716,45.5375,45.9233,62782.0
2022-09-28 09:50:00,46.41,47.07,46.4,46.96,49455.0,45.9035,46.5563,45.8936,46.4475,49455.0
2022-09-28 09:55:00,46.96,47.32,46.94,47.2,106628.0,46.4475,46.8035,46.4277,46.6849,106628.0
2022-09-28 10:00:00,47.17,47.37,46.92,47.14,182396.0,46.6552,46.853,46.4079,46.6255,182396.0
2022-09-28 10:05:00,47.22,47.27,46.92,47.07,54989.0,46.7046,46.7541,46.4079,46.5563,54989.0
2022-09-28 10:10:00,47.06,47.06,46.84,46.91,77911.0,46.5464,46.5464,46.3288,46.398,77911.0
2022-09-28 10:15:00,46.9,46.92,46.6,46.73,82316.0,46.3881,46.4079,46.0914,46.22,82316.0
2022-09-28 10:20:00,46.71,47.27,46.69,47.24,51686.0,46.2002,46.7541,46.1804,46.7244,51686.0
2022-09-28 10:25:00,47.24,47.27,47.06,47.27,56862.0,46.7244,46.7541,46.5464,46.7541,56862.0
2022-09-28 10:30:00,47.26,47.28,47.07,47.23,55425.0,46.7442,46.764,46.5563,46.7145,55425.0
2022-09-28 10:35:00,47.23,47.26,46.98,47.02,31170.0,46.7145,46.7442,46.4673,46.5068,31170.0
2022-09-28 10:40:00,47.04,47.15,46.95,47.02,64724.0,46.5266,46.6354,46.4376,46.5068,64724.0
2022-09-28 10:45:00,47.01,47.17,46.78,46.9,105698.0,46.4969,46.6552,46.2694,46.3881,105698.0
2022-09-28 10:50:00,46.9,46.9,46.65,46.68,47106.0,46.3881,46.3881,46.1409,46.1705,47106.0
2022-09-28 10:55:00,46.67,46.7,46.5,46.51,58980.0,46.1606,46.1903,45.9925,46.0024,58980.0
2022-09-28 11:00:00,46.5,46.75,46.41,46.69,66935.0,45.9925,46.2398,45.9035,46.1804,66935.0
2022-09-28 11:05:00,46.7,46.98,46.65,46.83,44835.0,46.1903,46.4673,46.1409,46.3189,44835.0
2022-09-28 11:10:00,46.84,47.07,46.76,46.91,56087.0,46.3288,46.5563,46.2497,46.398,56087.0
2022-09-28 11:15:00,46.92,46.95,46.8,46.87,30861.0,46.4079,46.4376,46.2892,46.3585,30861.0
2022-09-28 11:20:00,46.9,47.1,46.9,47.0,41635.0,46.3881,46.5859,46.3881,46.487,41635.0
2022-09-28 11:25:00,46.99,47.16,46.89,46.91,49410.0,46.4771,46.6453,46.3782,46.398,49410.0
2022-09-28 11:30:00,46.92,46.93,46.71,46.74,34538.0,46.4079,46.4178,46.2002,46.2299,34538.0
2022-09-28 11:35:00,46.75,46.82,46.63,46.7,30805.0,46.2398,46.309,46.1211,46.1903,30805.0
2022-09-28 11:40:00,46.72,46.83,46.6,46.82,31804.0,46.2101,46.3189,46.0914,46.309,31804.0
2022-09-28 11:45:00,46.82,47.01,46.8,46.99,77394.0,46.309,46.4969,46.2892,46.4771,77394.0
2022-09-28 11:50:00,47.0,47.34,47.0,47.23,100854.0,46.487,46.8233,46.487,46.7145,100854.0
2022-09-28 11:55:00,47.23,47.46,47.2,47.22,96584.0,46.7145,46.942,46.6849,46.7046,96584.0
2022-09-28 12:00:00,47.21,47.23,46.97,47.0,77053.0,46.6947,46.7145,46.4574,46.487,77053.0
2022-09-28 12:05:00,47.0,47.0,46.75,46.97,78825.0,46.487,46.487,46.2398,46.4574,78825.0
2022-09-28 12:10:00,46.96,47.06,46.95,47.04,54806.0,46.4475,46.5464,46.4376,46.5266,54806.0
2022-09-28 12:15:00,47.03,47.14,47.0,47.05,55286.0,46.5167,46.6255,46.487,46.5365,55286.0
2022-09-28 12:20:00,47.06,47.07,46.89,46.9,35338.0,46.5464,46.5563,46.3782,46.3881,35338.0
2022-09-28 12:25:00,46.9,46.93,46.72,46.76,67598.0,46.3881,46.4178,46.2101,46.2497,67598.0
2022-09-28 12:30:00,46.75,46.79,46.62,46.72,63765.0,46.2398,46.2793,46.1112,46.2101,63765.0
2022-09-28 12:35:00,46.72,46.81,46.66,46.68,67876.0,46.2101,46.2991,46.1507,46.1705,67876.0
2022-09-28 12:40:00,46.68,46.79,46.61,46.77,67780.0,46.1705,46.2793,46.1013,46.2595,67780.0
2022-09-28 12:45:00,46.75,46.75,46.52,46.63,65815.0,46.2398,46.2398,46.0123,46.1211,65815.0
2022-09-28 12:50:00,46.62,46.62,46.39,46.52,72274.0,46.1112,46.1112,45.8837,46.0123,72274.0
2022-09-28 12:55:00,46.52,46.62,46.49,46.62,34594.0,46.0123,46.1112,45.9826,46.1112,34594.0
2022-09-28 13:00:00,46.64,46.75,46.61,46.66,39773.0,46.131,46.2398,46.1013,46.1507,39773.0
2022-09-28 13:05:00,46.65,46.83,46.65,46.82,36776.0,46.1409,46.3189,46.1409,46.309,36776.0
2022-09-28 13:10:00,46.8,46.81,46.67,46.72,18901.0,46.2892,46.2991,46.1606,46.2101,18901.0
2022-09-28 13:15:00,46.73,46.81,46.71,46.78,18328.0,46.22,46.2991,46.2002,46.2694,18328.0
2022-09-28 13:20:00,46.76,46.86,46.73,46.78,31872.0,46.2497,46.3486,46.22,46.2694,31872.0
2022-09-28 13:25:00,46.8,46.8,46.66,46.79,18579.0,46.2892,46.2892,46.1507,46.2793,18579.0
2022-09-28 13:30:00,46.81,46.81,46.72,46.79,25771.0,46.2991,46.2991,46.2101,46.2793,25771.0
2022-09-28 13:35:00,46.79,46.81,46.58,46.58,54061.0,46.2793,46.2991,46.0716,46.0716,54061.0
2022-09-28 13:40:00,46.6,46.74,46.58,46.62,19816.0,46.0914,46.2299,46.0716,46.1112,19816.0
2022-09-28 13:45:00,46.62,46.62,46.47,46.51,38066.0,46.1112,46.1112,45.9628,46.0024,38066.0
2022-09-28 13:50:00,46.52,46.52,46.41,46.45,40883.0,46.0123,46.0123,45.9035,45.943,40883.0
2022-09-28 13:55:00,46.45,46.6,46.45,46.58,33577.0,45.943,46.0914,45.943,46.0716,33577.0
2022-09-28 14:00:00,46.58,46.78,46.58,46.77,34698.0,46.0716,46.2694,46.0716,46.2595,34698.0
2022-09-28 14:05:00,46.77,46.85,46.75,46.84,36520.0,46.2595,46.3387,46.2398,46.3288,36520.0
2022-09-28 14:10:00,46.83,46.94,46.82,46.91,22320.0,46.3189,46.4277,46.309,46.398,22320.0
2022-09-28 14:15:00,46.91,46.96,46.86,46.91,32563.0,46.398,46.4475,46.3486,46.398,32563.0
2022-09-28 14:20:00,46.9,46.97,46.79,46.97,75664.0,46.3881,46.4574,46.2793,46.4574,75664.0
2022-09-28 14:25:00,46.97,46.99,46.87,46.98,38390.0,46.4574,46.4771,46.3585,46.4673,38390.0
2022-09-28 14:30:00,46.98,47.19,46.98,47.12,75957.0,46.4673,46.675,46.4673,46.6057,75957.0
2022-09-28 14:35:00,47.1,47.15,47.05,47.15,48826.0,46.5859,46.6354,46.5365,46.6354,48826.0
2022-09-28 14:40:00,47.16,47.16,46.88,46.94,43228.0,46.6453,46.6453,46.3683,46.4277,43228.0
2022-09-28 14:45:00,46.95,46.98,46.92,46.95,20869.0,46.4376,46.4673,46.4079,46.4376,20869.0
2022-09-28 14:50:00,46.97,47.06,46.96,47.05,16807.0,46.4574,46.5464,46.4475,46.5365,16807.0
2022-09-28 14:55:00,47.05,47.12,47.01,47.11,35009.0,46.5365,46.6057,46.4969,46.5958,35009.0
2022-09-28 15:00:00,47.1,47.24,47.06,47.24,35398.0,46.5859,46.7244,46.5464,46.7244,35398.0
2022-09-28 15:05:00,47.25,47.38,47.25,47.32,65102.0,46.7343,46.8629,46.7343,46.8035,65102.0
2022-09-28 15:10:00,47.32,47.43,47.28,47.4,99939.0,46.8035,46.9123,46.764,46.8827,99939.0
2022-09-28 15:15:00,47.41,47.42,47.28,47.3,67324.0,46.8926,46.9025,46.764,46.7838,67324.0
2022-09-28 15:20:00,47.3,47.36,47.22,47.31,84738.0,46.7838,46.8431,46.7046,46.7937,84738.0
2022-09-28 15:25:00,47.32,47.42,47.31,47.4,72808.0,46.8035,46.9025,46.7937,46.8827,72808.0
2022-09-28 15:30:00,47.4,47.5,47.38,47.5,84051.0,46.8827,46.9816,46.8629,46.9816,84051.0
2022-09-28 15:35:00,47.49,47.57,47.45,47.51,94426.0,46.9717,47.0508,46.9321,46.9915,94426.0
2022-09-28 15:40:00,47.52,47.57,47.47,47.53,120158.0,47.0014,47.0508,46.9519,47.0112,120158.0
2022-09-28 15:45:00,47.52,47.65,47.47,47.56,87428.0,47.0014,47.1299,46.9519,47.0409,87428.0
2022-09-28 15:50:00,47.56,47.59,47.48,47.5,106107.0,47.0409,47.0706,46.9618,46.9816,106107.0
2022-09-28 15:55:00,47.51,47.53,47.37,47.39,255186.0,46.9915,47.0112,46.853,46.8728,255186.0
2022-09-29 09:30:00,46.12,46.28,45.39,45.44,225909.0,45.6166,45.7749,44.8946,44.9441,225909.0
2022-09-29 09:35:00,45.41,45.54,44.97,45.19,237398.0,44.9144,45.043,44.4792,44.6968,237398.0
2022-09-29 09:40:00,45.12,45.2,44.61,44.8,162857.0,44.6276,44.7067,44.1231,44.311,162857.0
2022-09-29 09:45:00,44.81,45.01,44.72,44.86,111811.0,44.3209,44.5188,44.2319,44.3704,111811.0
2022-09-29 09:50:00,44.85,45.26,44.84,45.0,143179.0,44.3605,44.766,44.3506,44.5089,143179.0
2022-09-29 09:55:00,44.99,45.11,44.86,44.97,108400.0,44.499,44.6177,44.3704,44.4792,108400.0
2022-09-29 10:00:00,44.97,45.09,44.69,44.83,135817.0,44.4792,44.5979,44.2022,44.3407,135817.0
2022-09-29 10:05:00,44.83,45.17,44.79,44.94,101641.0,44.3407,44.677,44.3012,44.4495,101641.0
2022-09-29 10:10:00,44.91,44.95,44.62,44.64,110541.0,44.4198,44.4594,44.133,44.1528,110541.0
2022-09-29 10:15:00,44.67,44.79,44.58,44.69,129604.0,44.1825,44.3012,44.0934,44.2022,129604.0
2022-09-29 10:20:00,44.7,45.01,44.62,44.84,58320.0,44.2121,44.5188,44.133,44.3506,58320.0
2022-09-29 10:25:00,44.84,45.02,44.8,44.87,55785.0,44.3506,44.5286,44.311,44.3803,55785.0
2022-09-29 10:30:00,44.83,44.83,44.68,44.76,114459.0,44.3407,44.3407,44.1924,44.2715,114459.0
2022-09-29 10:35:00,44.75,45.02,44.68,45.02,121086.0,44.2616,44.5286,44.1924,44.5286,121086.0
2022-09-29 10:40:00,45.0,45.11,44.92,45.07,54554.0,44.5089,44.6177,44.4297,44.5781,54554.0
2022-09-29 10:45:00,45.09,45.23,45.01,45.08,39399.0,44.5979,44.7364,44.5188,44.588,39399.0
2022-09-29 10:50:00,45.04,45.18,44.96,45.13,34603.0,44.5484,44.6869,44.4693,44.6374,34603.0
2022-09-29 10:55:00,45.13,45.17,45.02,45.08,22349.0,44.6374,44.677,44.5286,44.588,22349.0
2022-09-29 11:00:00,45.08,45.4,45.07,45.16,53234.0,44.588,44.9045,44.5781,44.6671,53234.0
2022-09-29 11:05:00,45.13,45.43,45.08,45.38,42012.0,44.6374,44.9342,44.588,44.8847,42012.0
2022-09-29 11:10:00,45.38,45.49,45.2,45.26,55293.0,44.8847,44.9935,44.7067,44.766,55293.0
2022-09-29 11:15:00,45.27,45.49,45.27,45.37,28931.0,44.7759,44.9935,44.7759,44.8748,28931.0
2022-09-29 11:20:00,45.36,45.38,45.22,45.3,34016.0,44.8649,44.8847,44.7265,44.8056,34016.0
2022-09-29 11:25:00,45.34,45.41,45.19,45.26,24461.0,44.8452,44.9144,44.6968,44.766,24461.0
2022-09-29 11:30:00,45.29,45.38,45.13,45.32,22769.0,44.7957,44.8847,44.6374,44.8254,22769.0
2022-09-29 11:35:00,45.28,45.42,45.27,45.31,14874.0,44.7858,44.9243,44.7759,44.8155,14874.0
2022-09-29 11:40:00,45.3,45.38,45.22,45.27,17919.0,44.8056,44.8847,44.7265,44.7759,17919.0
2022-09-29 11:45:00,45.3,45.37,45.2,45.34,67263.0,44.8056,44.8748,44.7067,44.8452,67263.0
2022-09-29 11:50:00,45.34,45.67,45.29,45.67,95132.0,44.8452,45.1716,44.7957,45.1716,95132.0
2022-09-29 11:55:00,45.66,45.69,45.52,45.54,61328.0,45.1617,45.1913,45.0232,45.043,61328.0
2022-09-29 12:00:00,45.53,45.63,45.49,45.54,31402.0,45.0331,45.132,44.9935,45.043,31402.0
2022-09-29 12:05:00,45.53,45.59,45.49,45.59,49803.0,45.0331,45.0924,44.9935,45.0924,49803.0
2022-09-29 12:10:00,45.59,45.6,45.34,45.37,70971.0,45.0924,45.1023,44.8452,44.8748,70971.0
2022-09-29 12:15:00,45.38,45.38,45.13,45.16,50731.0,44.8847,44.8847,44.6374,44.6671,50731.0
2022-09-29 12:20:00,45.15,45.19,44.95,45.01,68452.0,44.6572,44.6968,44.4594,44.5188,68452.0
2022-09-29 12:25:00,45.0,45.15,44.97,45.13,56913.0,44.5089,44.6572,44.4792,44.6374,56913.0
2022-09-29 12:30:00,45.13,45.19,45.02,45.17,18325.0,44.6374,44.6968,44.5286,44.677,18325.0
2022-09-29 12:35:00,45.16,45.18,45.04,45.16,21430.0,44.6671,44.6869,44.5484,44.6671,21430.0
2022-09-29 12:40:00,45.17,45.17,45.03,45.11,13565.0,44.677,44.677,44.5385,44.6177,13565.0
2022-09-29 12:45:00,45.13,45.15,44.93,44.95,14754.0,44.6374,44.6572,44.4396,44.4594,14754.0
2022-09-29 12:50:00,44.93,45.0,44.92,44.96,18942.0,44.4396,44.5089,44.4297,44.4693,18942.0
2022-09-29 12:55:00,44.95,44.95,44.73,44.79,86831.0,44.4594,44.4594,44.2418,44.3012,86831.0
2022-09-29 13:00:00,44.79,44.79,44.52,44.58,103571.0,44.3012,44.3012,44.0341,44.0934,103571.0
2022-09-29 13:05:00,44.57,44.59,44.35,44.4,111338.0,44.0836,44.1033,43.866,43.9154,111338.0
2022-09-29 13:10:00,44.4,44.45,44.32,44.39,66631.0,43.9154,43.9649,43.8363,43.9055,66631.0
2022-09-29 13:15:00,44.37,44.51,44.35,44.45,34168.0,43.8857,44.0242,43.866,43.9649,34168.0
2022-09-29 13:20:00,44.44,44.46,44.27,44.36,104724.0,43.955,43.9748,43.7868,43.8758,104724.0
2022-09-29 13:25:00,44.37,44.48,44.33,44.37,30721.0,43.8857,43.9945,43.8462,43.8857,30721.0
2022-09-29 13:30:00,44.35,44.52,44.3,44.52,33438.0,43.866,44.0341,43.8165,44.0341,33438.0
2022-09-29 13:35:00,44.51,44.53,44.34,44.38,93002.0,44.0242,44.044,43.8561,43.8956,93002.0
2022-09-29 13:40:00,44.37,44.37,44.12,44.13,43201.0,43.8857,43.8857,43.6385,43.6484,43201.0
2022-09-29 13:45:00,44.14,44.18,44.01,44.02,44241.0,43.6582,43.6978,43.5297,43.5396,44241.0
2022-09-29 13:50:00,44.02,44.04,43.75,43.79,125501.0,43.5396,43.5593,43.2725,43.3121,125501.0
2022-09-29 13:55:00,43.77,43.8,43.66,43.67,72289.0,43.2923,43.322,43.1835,43.1934,72289.0
2022-09-29 14:00:00,43.68,43.69,43.53,43.65,55073.0,43.2033,43.2132,43.0549,43.1736,55073.0
2022-09-29 14:05:00,43.66,43.78,43.62,43.65,70889.0,43.1835,43.3022,43.1439,43.1736,70889.0
2022-09-29 14:10:00,43.66,43.68,43.55,43.65,354375.0,43.1835,43.2033,43.0747,43.1736,354375.0
2022-09-29 14:15:00,43.64,43.65,43.54,43.61,110820.0,43.1637,43.1736,43.0648,43.134,110820.0
2022-09-29 14:20:00,43.62,43.73,43.6,43.61,56519.0,43.1439,43.2527,43.1241,43.134,56519.0
2022-09-29 14:25:00,43.61,43.65,43.47,43.58,87469.0,43.134,43.1736,42.9956,43.1044,87469.0
2022-09-29 14:30:00,43.58,43.64,43.55,43.59,64206.0,43.1044,43.1637,43.0747,43.1143,64206.0
2022-09-29 14:35:00,43.58,43.76,43.55,43.69,74776.0,43.1044,43.2824,43.0747,43.2132,74776.0
2022-09-29 14:40:00,43.68,43.7,43.54,43.56,43030.0,43.2033,43.2231,43.0648,43.0846,43030.0
2022-09-29 14:45:00,43.55,43.66,43.51,43.59,84622.0,43.0747,43.1835,43.0351,43.1143,84622.0
2022-09-29 14:50:00,43.59,43.61,43.44,43.44,81450.0,43.1143,43.134,42.9659,42.9659,81450.0
2022-09-29 14:55:00,43.45,43.48,43.33,43.46,148824.0,42.9758,43.0055,42.8571,42.9857,148824.0
2022-09-29 15:00:00,43.45,43.6,43.45,43.53,98664.0,42.9758,43.1241,42.9758,43.0549,98664.0
2022-09-29 15:05:00,43.53,43.63,43.48,43.48,47016.0,43.0549,43.1538,43.0055,43.0055,47016.0
2022-09-29 15:10:00,43.48,43.71,43.46,43.66,113968.0,43.0055,43.2329,42.9857,43.1835,113968.0
2022-09-29 15:15:00,43.66,43.79,43.61,43.72,95022.0,43.1835,43.3121,43.134,43.2428,95022.0
2022-09-29 15:20:00,43.72,43.75,43.63,43.69,252231.0,43.2428,43.2725,43.1538,43.2132,252231.0
2022-09-29 15:25:00,43.68,43.72,43.61,43.7,63673.0,43.2033,43.2428,43.134,43.2231,63673.0
2022-09-29 15:30:00,43.7,43.87,43.65,43.84,106927.0,43.2231,43.3912,43.1736,43.3615,106927.0
2022-09-29 15:35:00,43.84,43.89,43.74,43.86,120312.0,43.3615,43.411,43.2626,43.3813,120312.0
2022-09-29 15:40:00,43.85,43.98,43.84,43.89,109079.0,43.3714,43.5,43.3615,43.411,109079.0
2022-09-29 15:45:00,43.89,43.96,43.74,43.76,301903.0,43.411,43.4802,43.2626,43.2824,301903.0
2022-09-29 15:50:00,43.76,43.89,43.72,43.86,449442.0,43.2824,43.411,43.2428,43.3813,449442.0
2022-09-29 15:55:00,43.86,43.86,43.61,43.67,598462.0,43.3813,43.3813,43.134,43.1934,598462.0
2022-09-30 09:30:00,41.37,41.91,41.06,41.11,531730.0,40.9185,41.4526,40.6119,40.6613,531730.0
2022-09-30 09:35:00,41.12,41.43,40.15,40.48,407732.0,40.6712,40.9778,39.7118,40.0382,407732.0
2022-09-30 09:40:00,40.49,40.91,40.33,40.75,282398.0,40.0481,40.4635,39.8898,40.3052,282398.0
2022-09-30 09:45:00,40.75,41.46,40.68,41.43,458544.0,40.3052,41.0075,40.236,40.9778,458544.0
2022-09-30 09:50:00,41.45,41.8,41.29,41.65,271656.0,40.9976,41.3438,40.8394,41.1954,271656.0
2022-09-30 09:55:00,41.63,41.94,41.49,41.62,187055.0,41.1756,41.4823,41.0372,41.1658,187055.0
2022-09-30 10:00:00,41.64,41.72,40.74,40.93,292607.0,41.1855,41.2647,40.2954,40.4833,292607.0
2022-09-30 10:05:00,40.93,41.07,40.44,40.51,318913.0,40.4833,40.6218,39.9986,40.0679,318913.0
2022-09-30 10:10:00,40.53,40.53,39.53,39.66,395135.0,40.0876,40.0876,39.0986,39.2271,395135.0
2022-09-30 10:15:00,39.66,39.74,39.17,39.32,499926.0,39.2271,39.3063,38.7425,38.8909,499926.0
2022-09-30 10:20:00,39.3,39.31,37.72,37.84,741761.0,38.8711,38.881,37.3083,37.427,741761.0
2022-09-30 10:25:00,37.85,39.0,37.81,38.99,560629.0,37.4369,38.5743,37.3973,38.5645,560629.0
2022-09-30 10:30:00,39.0,40.05,38.99,39.9,512913.0,38.5743,39.6129,38.5645,39.4645,512913.0
2022-09-30 10:35:00,39.92,40.12,39.55,39.56,454045.0,39.4843,39.6821,39.1183,39.1282,454045.0
2022-09-30 10:40:00,39.55,39.66,39.13,39.61,350463.0,39.1183,39.2271,38.7029,39.1777,350463.0
2022-09-30 10:45:00,39.6,39.71,39.09,39.37,323823.0,39.1678,39.2766,38.6634,38.9403,323823.0
2022-09-30 10:50:00,39.41,39.45,39.15,39.3,253727.0,38.9799,39.0194,38.7227,38.8711,253727.0
2022-09-30 10:55:00,39.29,40.2,39.22,40.14,273177.0,38.8612,39.7613,38.7919,39.7019,273177.0
2022-09-30 11:00:00,40.14,40.15,39.69,39.98,194781.0,39.7019,39.7118,39.2568,39.5437,194781.0
2022-09-30 11:05:00,39.96,40.29,39.96,40.29,228910.0,39.5239,39.8503,39.5239,39.8503,228910.0
2022-09-30 11:10:00,40.27,40.27,39.74,40.25,228846.0,39.8305,39.8305,39.3063,39.8107,228846.0
2022-09-30 11:15:00,40.26,40.29,39.57,39.61,323865.0,39.8206,39.8503,39.1381,39.1777,323865.0
2022-09-30 11:20:00,39.6,39.79,39.46,39.76,222236.0,39.1678,39.3557,39.0293,39.3261,222236.0
2022-09-30 11:25:00,39.77,39.79,39.61,39.71,137523.0,39.3359,39.3557,39.1777,39.2766,137523.0
2022-09-30 11:30:00,39.72,39.87,39.45,39.45,199219.0,39.2865,39.4349,39.0194,39.0194,199219.0
2022-09-30 11:35:00,39.45,39.49,39.21,39.24,204293.0,39.0194,39.059,38.7821,38.8117,204293.0
2022-09-30 11:40:00,39.24,39.37,39.07,39.07,156351.0,38.8117,38.9403,38.6436,38.6436,156351.0
2022-09-30 11:45:00,39.08,39.16,39.0,39.12,189674.0,38.6535,38.7326,38.5743,38.693,189674.0
2022-09-30 11:50:00,39.12,39.16,38.8,38.8,177853.0,38.693,38.7326,38.3765,38.3765,177853.0
2022-09-30 11:55:00,38.8,38.81,38.63,38.79,156997.0,38.3765,38.3864,38.2084,38.3666,156997.0
2022-09-30 12:00:00,38.79,38.83,38.69,38.81,93161.0,38.3666,38.4062,38.2677,38.3864,93161.0
2022-09-30 12:05:00,38.83,38.83,38.58,38.6,118064.0,38.4062,38.4062,38.1589,38.1787,118064.0
2022-09-30 12:10:00,38.59,38.66,38.53,38.66,107316.0,38.1688,38.2381,38.1095,38.2381,107316.0
2022-09-30 12:15:00,38.68,38.93,38.63,38.67,126617.0,38.2578,38.5051,38.2084,38.2479,126617.0
2022-09-30 12:20:00,38.65,38.66,38.43,38.49,149714.0,38.2282,38.2381,38.0106,38.0699,149714.0
2022-09-30 12:25:00,38.47,38.61,38.42,38.46,130519.0,38.0501,38.1886,38.0007,38.0402,130519.0
2022-09-30 12:30:00,38.45,38.55,38.35,38.41,80791.0,38.0304,38.1293,37.9314,37.9908,80791.0
2022-09-30 12:35:00,38.41,38.57,38.35,38.53,121074.0,37.9908,38.149,37.9314,38.1095,121074.0
2022-09-30 12:40:00,38.52,38.61,38.5,38.59,79528.0,38.0996,38.1886,38.0798,38.1688,79528.0
2022-09-30 12:45:00,38.59,38.98,38.56,38.9,137229.0,38.1688,38.5546,38.1391,38.4754,137229.0
2022-09-30 12:50:00,38.92,38.96,38.8,38.82,122954.0,38.4952,38.5348,38.3765,38.3963,122954.0
2022-09-30 12:55:00,38.82,39.07,38.82,39.04,144065.0,38.3963,38.6436,38.3963,38.6139,144065.0
2022-09-30 13:00:00,39.05,39.16,38.99,39.08,162745.0,38.6238,38.7326,38.5645,38.6535,162745.0
2022-09-30 13:05:00,39.09,39.17,38.88,38.9,93860.0,38.6634,38.7425,38.4557,38.4754,93860.0
2022-09-30 13:10:00,38.91,39.05,38.83,38.87,70531.0,38.4853,38.6238,38.4062,38.4458,70531.0
2022-09-30 13:15:00,38.85,38.96,38.7,38.72,63539.0,38.426,38.5348,38.2776,38.2974,63539.0
2022-09-30 13:20:00,38.7,38.75,38.62,38.65,61153.0,38.2776,38.3271,38.1985,38.2282,61153.0
2022-09-30 13:25:00,38.65,38.88,38.65,38.86,84793.0,38.2282,38.4557,38.2282,38.4359,84793.0
2022-09-30 13:30:00,38.85,38.91,38.71,38.76,81080.0,38.426,38.4853,38.2875,38.337,81080.0
2022-09-30 13:35:00,38.74,38.78,38.58,38.62,121054.0,38.3172,38.3567,38.1589,38.1985,121054.0
2022-09-30 13:40:00,38.62,38.64,38.57,38.58,94371.0,38.1985,38.2183,38.149,38.1589,94371.0
2022-09-30 13:45:00,38.58,38.74,38.57,38.7,129570.0,38.1589,38.3172,38.149,38.2776,129570.0
2022-09-30 13:50:00,38.69,38.76,38.64,38.67,90815.0,38.2677,38.337,38.2183,38.2479,90815.0
2022-09-30 13:55:00,38.68,38.71,38.64,38.66,41747.0,38.2578,38.2875,38.2183,38.2381,41747.0
2022-09-30 14:00:00,38.66,38.71,38.61,38.69,128677.0,38.2381,38.2875,38.1886,38.2677,128677.0
2022-09-30 14:05:00,38.69,38.75,38.6,38.63,75858.0,38.2677,38.3271,38.1787,38.2084,75858.0
2022-09-30 14:10:00,38.6,38.62,38.45,38.53,188823.0,38.1787,38.1985,38.0304,38.1095,188823.0
2022-09-30 14:15:00,38.54,38.54,38.41,38.46,149904.0,38.1194,38.1194,37.9908,38.0402,149904.0
2022-09-30 14:20:00,38.44,38.56,38.4,38.45,205725.0,38.0205,38.1391,37.9809,38.0304,205725.0
2022-09-30 14:25:00,38.44,38.47,38.38,38.47,78806.0,38.0205,38.0501,37.9611,38.0501,78806.0
2022-09-30 14:30:00,38.47,38.6,38.44,38.56,151371.0,38.0501,38.1787,38.0205,38.1391,151371.0
2022-09-30 14:35:00,38.57,38.58,38.5,38.54,118539.0,38.149,38.1589,38.0798,38.1194,118539.0
2022-09-30 14:40:00,38.53,38.53,38.5,38.52,238379.0,38.1095,38.1095,38.0798,38.0996,238379.0
2022-09-30 14:45:00,38.53,38.55,38.48,38.52,183249.0,38.1095,38.1293,38.06,38.0996,183249.0
2022-09-30 14:50:00,38.52,38.54,38.13,38.16,270992.0,38.0996,38.1194,37.7138,37.7435,270992.0
2022-09-30 14:55:00,38.16,38.27,38.02,38.27,179673.0,37.7435,37.8523,37.605,37.8523,179673.0
2022-09-30 15:00:00,38.27,38.44,38.24,38.34,151552.0,37.8523,38.0205,37.8226,37.9216,151552.0
2022-09-30 15:05:00,38.32,38.4,38.27,38.27,97049.0,37.9018,37.9809,37.8523,37.8523,97049.0
2022-09-30 15:10:00,38.27,38.35,38.26,38.32,99162.0,37.8523,37.9314,37.8424,37.9018,99162.0
2022-09-30 15:15:00,38.32,38.47,38.29,38.4,98567.0,37.9018,38.0501,37.8721,37.9809,98567.0
2022-09-30 15:20:00,38.39,38.41,38.18,38.27,77151.0,37.971,37.9908,37.7633,37.8523,77151.0
2022-09-30 15:25:00,38.26,38.27,38.13,38.21,127804.0,37.8424,37.8523,37.7138,37.793,127804.0
2022-09-30 15:30:00,38.2,38.29,38.08,38.11,101592.0,37.7831,37.8721,37.6644,37.6941,101592.0
2022-09-30 15:35:00,38.11,38.11,38.0,38.02,245691.0,37.6941,37.6941,37.5853,37.605,245691.0
2022-09-30 15:40:00,38.02,38.04,37.97,37.98,201475.0,37.605,37.6248,37.5556,37.5655,201475.0
2022-09-30 15:45:00,37.98,38.11,37.98,38.09,322475.0,37.5655,37.6941,37.5655,37.6743,322475.0
2022-09-30 15:50:00,38.08,38.08,37.96,37.98,334054.0,37.6644,37.6644,37.5457,37.5655,334054.0
2022-09-30 15:55:00,37.97,37.98,37.9,37.91,458022.0,37.5556,37.5655,37.4864,37.4962,458022.0
2022-10-03 09:30:00,38.43,38.92,37.55,37.79,413638.0,38.0106,38.4952,37.1402,37.3776,413638.0
2022-10-03 09:35:00,37.78,37.81,37.0,37.11,258751.0,37.3677,37.3973,36.5962,36.705,258751.0
2022-10-03 09:40:00,37.11,37.88,36.92,37.7,352018.0,36.705,37.4666,36.517,37.2885,352018.0
2022-10-03 09:45:00,37.71,38.18,37.66,38.0,178222.0,37.2984,37.7633,37.249,37.5853,178222.0
2022-10-03 09:50:00,38.05,38.31,37.51,37.83,145640.0,37.6347,37.8919,37.1006,37.4171,145640.0
2022-10-03 09:55:00,37.81,38.0,37.55,37.69,89949.0,37.3973,37.5853,37.1402,37.2786,89949.0
2022-10-03 10:00:00,37.66,38.2,37.65,38.09,152316.0,37.249,37.7831,37.2391,37.6743,152316.0
2022-10-03 10:05:00,38.1,38.61,38.04,38.09,237780.0,37.6842,38.1886,37.6248,37.6743,237780.0
2022-10-03 10:10:00,38.08,38.42,38.05,38.37,156252.0,37.6644,38.0007,37.6347,37.9512,156252.0
2022-10-03 10:15:00,38.37,38.41,37.87,38.29,210711.0,37.9512,37.9908,37.4567,37.8721,210711.0
2022-10-03 10:20:00,38.32,38.44,38.08,38.37,149402.0,37.9018,38.0205,37.6644,37.9512,149402.0
2022-10-03 10:25:00,38.39,38.88,38.38,38.83,232551.0,37.971,38.4557,37.9611,38.4062,232551.0
2022-10-03 10:30:00,38.84,39.07,38.58,38.99,195695.0,38.4161,38.6436,38.1589,38.5645,195695.0
2022-10-03 10:35:00,38.99,39.2,38.88,38.91,120933.0,38.5645,38.7722,38.4557,38.4853,120933.0
2022-10-03 10:40:00,38.89,38.9,38.69,38.89,104035.0,38.4655,38.4754,38.2677,38.4655,104035.0
2022-10-03 10:45:00,38.9,38.9,38.5,38.57,82965.0,38.4754,38.4754,38.0798,38.149,82965.0
2022-10-03 10:50:00,38.56,38.65,38.37,38.54,117390.0,38.1391,38.2282,37.9512,38.1194,117390.0
2022-10-03 10:55:00,38.55,38.82,38.54,38.77,113721.0,38.1293,38.3963,38.1194,38.3469,113721.0
2022-10-03 11:00:00,38.79,38.9,38.74,38.86,92589.0,38.3666,38.4754,38.3172,38.4359,92589.0
2022-10-03 11:05:00,38.89,39.24,38.87,39.2,226874.0,38.4655,38.8117,38.4458,38.7722,226874.0
2022-10-03 11:10:00,39.2,39.36,39.03,39.26,117928.0,38.7722,38.9304,38.604,38.8315,117928.0
2022-10-03 11:15:00,39.26,39.33,38.98,39.07,111809.0,38.8315,38.9007,38.5546,38.6436,111809.0
2022-10-03 11:20:00,39.07,39.13,38.83,39.0,53087.0,38.6436,38.7029,38.4062,38.5743,53087.0
2022-10-03 11:25:00,38.99,39.04,38.83,39.0,30766.0,38.5645,38.6139,38.4062,38.5743,30766.0
2022-10-03 11:30:00,39.0,39.12,38.91,38.94,39154.0,38.5743,38.693,38.4853,38.515,39154.0
2022-10-03 11:35:00,38.94,38.95,38.6,38.66,59998.0,38.515,38.5249,38.1787,38.2381,59998.0
2022-10-03 11:40:00,38.66,38.66,38.33,38.35,66169.0,38.2381,38.2381,37.9117,37.9314,66169.0
2022-10-03 11:45:00,38.37,38.44,38.24,38.41,46555.0,37.9512,38.0205,37.8226,37.9908,46555.0
2022-10-03 11:50:00,38.42,38.47,38.21,38.23,73089.0,38.0007,38.0501,37.793,37.8128,73089.0
2022-10-03 11:55:00,38.21,38.21,38.0,38.1,113939.0,37.793,37.793,37.5853,37.6842,113939.0
2022-10-03 12:00:00,38.12,38.26,38.08,38.22,58102.0,37.704,37.8424,37.6644,37.8029,58102.0
2022-10-03 12:05:00,38.24,38.35,38.11,38.16,47033.0,37.8226,37.9314,37.6941,37.7435,47033.0
2022-10-03 12:10:00,38.15,38.27,38.04,38.14,62092.0,37.7336,37.8523,37.6248,37.7237,62092.0
2022-10-03 12:15:00,38.15,38.17,38.0,38.11,79920.0,37.7336,37.7534,37.5853,37.6941,79920.0
2022-10-03 12:20:00,38.12,38.25,38.06,38.25,66268.0,37.704,37.8325,37.6446,37.8325,66268.0
2022-10-03 12:25:00,38.26,38.35,38.0,38.08,87918.0,37.8424,37.9314,37.5853,37.6644,87918.0
2022-10-03 12:30:00,38.07,38.12,37.98,38.09,80369.0,37.6545,37.704,37.5655,37.6743,80369.0
2022-10-03 12:35:00,38.09,38.29,38.05,38.27,45069.0,37.6743,37.8721,37.6347,37.8523,45069.0
2022-10-03 12:40:00,38.28,38.3,38.06,38.1,36065.0,37.8622,37.882,37.6446,37.6842,36065.0
2022-10-03 12:45:00,38.09,38.25,38.05,38.2,41785.0,37.6743,37.8325,37.6347,37.7831,41785.0
2022-10-03 12:50:00,38.2,38.33,38.15,38.22,42401.0,37.7831,37.9117,37.7336,37.8029,42401.0
2022-10-03 12:55:00,38.23,38.23,38.09,38.2,50380.0,37.8128,37.8128,37.6743,37.7831,50380.0
2022-10-03 13:00:00,38.22,38.32,38.21,38.27,46196.0,37.8029,37.9018,37.793,37.8523,46196.0
2022-10-03 13:05:00,38.27,38.28,38.02,38.18,42925.0,37.8523,37.8622,37.605,37.7633,42925.0
2022-10-03 13:10:00,38.19,38.24,37.99,38.0,37868.0,37.7732,37.8226,37.5754,37.5853,37868.0
2022-10-03 13:15:00,38.0,38.03,37.95,38.03,72883.0,37.5853,37.6149,37.5358,37.6149,72883.0
2022-10-03 13:20:00,38.02,38.13,38.01,38.05,42472.0,37.605,37.7138,37.5952,37.6347,42472.0
2022-10-03 13:25:00,38.06,38.27,38.06,38.25,37485.0,37.6446,37.8523,37.6446,37.8325,37485.0
2022-10-03 13:30:00,38.26,38.35,38.26,38.3,45912.0,37.8424,37.9314,37.8424,37.882,45912.0
2022-10-03 13:35:00,38.31,38.34,38.18,38.19,42654.0,37.8919,37.9216,37.7633,37.7732,42654.0
2022-10-03 13:40:00,38.19,38.24,38.14,38.15,32103.0,37.7732,37.8226,37.7237,37.7336,32103.0
2022-10-03 13:45:00,38.15,38.27,38.14,38.17,44077.0,37.7336,37.8523,37.7237,37.7534,44077.0
2022-10-03 13:50:00,38.16,38.17,38.08,38.11,41874.0,37.7435,37.7534,37.6644,37.6941,41874.0
2022-10-03 13:55:00,38.11,38.11,38.04,38.04,32712.0,37.6941,37.6941,37.6248,37.6248,32712.0
2022-10-03 14:00:00,38.04,38.06,37.99,38.06,52722.0,37.6248,37.6446,37.5754,37.6446,52722.0
2022-10-03 14:05:00,38.05,38.09,37.95,37.96,43605.0,37.6347,37.6743,37.5358,37.5457,43605.0
2022-10-03 14:10:00,37.97,38.1,37.97,38.08,54207.0,37.5556,37.6842,37.5556,37.6644,54207.0
2022-10-03 14:15:00,38.08,38.16,38.07,38.13,36452.0,37.6644,37.7435,37.6545,37.7138,36452.0
2022-10-03 14:20:00,38.13,38.29,38.12,38.27,62065.0,37.7138,37.8721,37.704,37.8523,62065.0
2022-10-03 14:25:00,38.27,38.32,38.19,38.3,102214.0,37.8523,37.9018,37.7732,37.882,102214.0
2022-10-03 14:30:00,38.29,38.52,38.26,38.52,80679.0,37.8721,38.0996,37.8424,38.0996,80679.0
2022-10-03 14:35:00,38.52,38.53,38.29,38.37,58678.0,38.0996,38.1095,37.8721,37.9512,58678.0
2022-10-03 14:40:00,38.37,38.53,38.33,38.53,58081.0,37.9512,38.1095,37.9117,38.1095,58081.0
2022-10-03 14:45:00,38.53,38.61,38.51,38.55,89294.0,38.1095,38.1886,38.0897,38.1293,89294.0
2022-10-03 14:50:00,38.55,38.56,38.38,38.41,65439.0,38.1293,38.1391,37.9611,37.9908,65439.0
2022-10-03 14:55:00,38.41,38.49,38.39,38.41,55608.0,37.9908,38.0699,37.971,37.9908,55608.0
2022-10-03 15:00:00,38.4,38.42,38.28,38.37,60521.0,37.9809,38.0007,37.8622,37.9512,60521.0
2022-10-03 15:05:00,38.38,38.45,38.38,38.43,37938.0,37.9611,38.0304,37.9611,38.0106,37938.0
2022-10-03 15:10:00,38.43,38.46,38.4,38.45,33160.0,38.0106,38.0402,37.9809,38.0304,33160.0
2022-10-03 15:15:00,38.45,38.45,38.24,38.26,80626.0,38.0304,38.0304,37.8226,37.8424,80626.0
2022-10-03 15:20:00,38.26,38.26,38.15,38.23,122589.0,37.8424,37.8424,37.7336,37.8128,122589.0
2022-10-03 15:25:00,38.23,38.28,38.17,38.22,82608.0,37.8128,37.8622,37.7534,37.8029,82608.0
2022-10-03 15:30:00,38.22,38.24,38.07,38.15,150366.0,37.8029,37.8226,37.6545,37.7336,150366.0
2022-10-03 15:35:00,38.15,38.15,38.02,38.02,84475.0,37.7336,37.7336,37.605,37.605,84475.0
2022-10-03 15:40:00,38.02,38.03,37.85,37.86,163003.0,37.605,37.6149,37.4369,37.4468,163003.0
2022-10-03 15:45:00,37.86,37.87,37.69,37.77,259994.0,37.4468,37.4567,37.2786,37.3578,259994.0
2022-10-03 15:50:00,37.77,37.83,37.57,37.63,240295.0,37.3578,37.4171,37.16,37.2193,240295.0
2022-10-03 15:55:00,37.63,37.63,37.46,37.59,434987.0,37.2193,37.2193,37.0512,37.1797,434987.0
2022-10-04 09:30:00,38.92,39.35,38.68,39.02,421240.0,38.4952,38.9205,38.2578,38.5941,421240.0
2022-10-04 09:35:00,39.04,39.28,38.83,38.97,233296.0,38.6139,38.8513,38.4062,38.5447,233296.0
2022-10-04 09:40:00,38.94,39.49,38.74,39.43,207044.0,38.515,39.059,38.3172,38.9997,207044.0
2022-10-04 09:45:00,39.42,40.15,39.37,40.14,378132.0,38.9898,39.7118,38.9403,39.7019,378132.0
2022-10-04 09:50:00,40.17,40.31,39.93,40.02,235574.0,39.7316,39.8701,39.4942,39.5832,235574.0
2022-10-04 09:55:00,40.05,40.24,39.74,39.8,163804.0,39.6129,39.8008,39.3063,39.3656,163804.0
2022-10-04 10:00:00,39.78,40.05,39.51,40.0,164487.0,39.3458,39.6129,39.0788,39.5634,164487.0
2022-10-04 10:05:00,40.02,40.12,39.86,40.0,102253.0,39.5832,39.6821,39.425,39.5634,102253.0
2022-10-04 10:10:00,40.02,40.34,39.69,40.2,150982.0,39.5832,39.8997,39.2568,39.7613,150982.0
2022-10-04 10:15:00,40.2,40.22,39.86,39.98,77770.0,39.7613,39.781,39.425,39.5437,77770.0
2022-10-04 10:20:00,39.96,40.02,39.8,39.88,87917.0,39.5239,39.5832,39.3656,39.4447,87917.0
2022-10-04 10:25:00,39.92,39.93,39.62,39.66,124043.0,39.4843,39.4942,39.1876,39.2271,124043.0
2022-10-04 10:30:00,39.68,40.04,39.68,40.04,132025.0,39.2469,39.603,39.2469,39.603,132025.0
2022-10-04 10:35:00,40.05,40.52,40.04,40.52,166766.0,39.6129,40.0778,39.603,40.0778,166766.0
2022-10-04 10:40:00,40.52,40.78,40.43,40.78,140861.0,40.0778,40.3349,39.9887,40.3349,140861.0
2022-10-04 10:45:00,40.79,40.97,40.7,40.77,146517.0,40.3448,40.5228,40.2558,40.325,146517.0
2022-10-04 10:50:00,40.75,41.24,40.75,41.22,224883.0,40.3052,40.7899,40.3052,40.7701,224883.0
2022-10-04 10:55:00,41.2,41.3,41.0,41.28,172682.0,40.7503,40.8492,40.5525,40.8295,172682.0
2022-10-04 11:00:00,41.27,41.48,41.13,41.41,103300.0,40.8196,41.0273,40.6811,40.958,103300.0
2022-10-04 11:05:00,41.42,41.65,41.42,41.58,151071.0,40.9679,41.1954,40.9679,41.1262,151071.0
2022-10-04 11:10:00,41.58,41.72,41.51,41.63,164927.0,41.1262,41.2647,41.057,41.1756,164927.0
2022-10-04 11:15:00,41.65,41.94,41.63,41.84,174809.0,41.1954,41.4823,41.1756,41.3834,174809.0
2022-10-04 11:20:00,41.86,41.91,41.5,41.61,157580.0,41.4031,41.4526,41.0471,41.1559,157580.0
2022-10-04 11:25:00,41.62,42.0,41.62,41.99,143010.0,41.1658,41.5416,41.1658,41.5317,143010.0
2022-10-04 11:30:00,41.98,42.18,41.8,42.17,281307.0,41.5218,41.7196,41.3438,41.7097,281307.0
2022-10-04 11:35:00,42.17,42.26,41.92,42.21,182577.0,41.7097,41.7988,41.4625,41.7493,182577.0
2022-10-04 11:40:00,42.2,42.41,42.13,42.19,226971.0,41.7394,41.9471,41.6702,41.7295,226971.0
2022-10-04 11:45:00,42.19,42.28,42.06,42.2,104044.0,41.7295,41.8185,41.601,41.7394,104044.0
2022-10-04 11:50:00,42.2,42.46,42.2,42.44,184641.0,41.7394,41.9966,41.7394,41.9768,184641.0
2022-10-04 11:55:00,42.44,42.63,42.37,42.59,167711.0,41.9768,42.1647,41.9076,42.1252,167711.0
2022-10-04 12:00:00,42.58,42.61,42.43,42.57,115502.0,42.1153,42.1449,41.9669,42.1054,115502.0
2022-10-04 12:05:00,42.55,42.6,42.28,42.32,84889.0,42.0856,42.1351,41.8185,41.8581,84889.0
2022-10-04 12:10:00,42.31,42.31,42.1,42.18,113606.0,41.8482,41.8482,41.6405,41.7196,113606.0
2022-10-04 12:15:00,42.17,42.17,42.01,42.09,100878.0,41.7097,41.7097,41.5515,41.6306,100878.0
2022-10-04 12:20:00,42.1,42.11,41.93,42.0,185634.0,41.6405,41.6504,41.4724,41.5416,185634.0
2022-10-04 12:25:00,42.0,42.27,42.0,42.18,114445.0,41.5416,41.8087,41.5416,41.7196,114445.0
2022-10-04 12:30:00,42.16,42.32,42.11,42.27,106065.0,41.6999,41.8581,41.6504,41.8087,106065.0
2022-10-04 12:35:00,42.25,42.25,42.1,42.21,58834.0,41.7889,41.7889,41.6405,41.7493,58834.0
2022-10-04 12:40:00,42.21,42.24,42.07,42.14,64514.0,41.7493,41.779,41.6108,41.6801,64514.0
2022-10-04 12:45:00,42.14,42.22,42.0,42.07,92452.0,41.6801,41.7592,41.5416,41.6108,92452.0
2022-10-04 12:50:00,42.07,42.2,42.06,42.19,159436.0,41.6108,41.7394,41.601,41.7295,159436.0
2022-10-04 12:55:00,42.18,42.44,42.17,42.41,71021.0,41.7196,41.9768,41.7097,41.9471,71021.0
2022-10-04 13:00:00,42.41,42.51,42.34,42.43,116000.0,41.9471,42.046,41.8779,41.9669,116000.0
2022-10-04 13:05:00,42.44,42.51,42.24,42.28,104828.0,41.9768,42.046,41.779,41.8185,104828.0
2022-10-04 13:10:00,42.29,42.48,42.2,42.37,94244.0,41.8284,42.0164,41.7394,41.9076,94244.0
2022-10-04 13:15:00,42.38,42.41,42.16,42.2,63969.0,41.9175,41.9471,41.6999,41.7394,63969.0
2022-10-04 13:20:00,42.19,42.44,42.13,42.44,58243.0,41.7295,41.9768,41.6702,41.9768,58243.0
2022-10-04 13:25:00,42.45,42.56,42.39,42.48,76915.0,41.9867,42.0955,41.9273,42.0164,76915.0
2022-10-04 13:30:00,42.5,42.56,42.45,42.5,85544.0,42.0361,42.0955,41.9867,42.0361,85544.0
2022-10-04 13:35:00,42.5,42.81,42.48,42.79,101896.0,42.0361,42.3428,42.0164,42.323,101896.0
2022-10-04 13:40:00,42.78,42.86,42.72,42.75,105470.0,42.3131,42.3922,42.2537,42.2834,105470.0
2022-10-04 13:45:00,42.76,42.85,42.69,42.84,71425.0,42.2933,42.3823,42.2241,42.3724,71425.0
2022-10-04 13:50:00,42.86,42.99,42.83,42.89,123737.0,42.3922,42.5208,42.3625,42.4219,123737.0
2022-10-04 13:55:00,42.9,42.94,42.76,42.76,52823.0,42.4318,42.4713,42.2933,42.2933,52823.0
2022-10-04 14:00:00,42.76,42.83,42.69,42.8,63236.0,42.2933,42.3625,42.2241,42.3329,63236.0
2022-10-04 14:05:00,42.8,42.88,42.67,42.77,68466.0,42.3329,42.412,42.2043,42.3032,68466.0
2022-10-04 14:10:00,42.78,42.85,42.58,42.65,68745.0,42.3131,42.3823,42.1153,42.1845,68745.0
2022-10-04 14:15:00,42.66,42.94,42.62,42.82,50950.0,42.1944,42.4713,42.1548,42.3527,50950.0
2022-10-04 14:20:00,42.81,43.11,42.81,43.1,88056.0,42.3428,42.6395,42.3428,42.6296,88056.0
2022-10-04 14:25:00,43.11,43.15,42.97,43.01,99555.0,42.6395,42.6791,42.501,42.5406,99555.0
2022-10-04 14:30:00,43.02,43.18,43.0,43.18,65529.0,42.5505,42.7087,42.5307,42.7087,65529.0
2022-10-04 14:35:00,43.17,43.27,43.15,43.21,103100.0,42.6988,42.7977,42.6791,42.7384,103100.0
2022-10-04 14:40:00,43.2,43.26,43.15,43.25,48318.0,42.7285,42.7879,42.6791,42.778,48318.0
2022-10-04 14:45:00,43.24,43.42,43.22,43.39,93835.0,42.7681,42.9461,42.7483,42.9164,93835.0
2022-10-04 14:50:00,43.4,43.56,43.33,43.39,115493.0,42.9263,43.0846,42.8571,42.9164,115493.0
2022-10-04 14:55:00,43.39,43.39,43.25,43.34,109487.0,42.9164,42.9164,42.778,42.867,109487.0
2022-10-04 15:00:00,43.35,43.37,43.1,43.17,131234.0,42.8769,42.8967,42.6296,42.6988,131234.0
2022-10-04 15:05:00,43.17,43.22,43.06,43.09,158314.0,42.6988,42.7483,42.59,42.6197,158314.0
2022-10-04 15:10:00,43.09,43.33,43.0,43.3,168979.0,42.6197,42.8571,42.5307,42.8274,168979.0
2022-10-04 15:15:00,43.3,43.45,43.29,43.41,147331.0,42.8274,42.9758,42.8175,42.9362,147331.0
2022-10-04 15:20:00,43.41,43.55,43.36,43.53,183144.0,42.9362,43.0747,42.8868,43.0549,183144.0
2022-10-04 15:25:00,43.54,43.63,43.47,43.52,170462.0,43.0648,43.1538,42.9956,43.045,170462.0
2022-10-04 15:30:00,43.51,43.73,43.42,43.71,242774.0,43.0351,43.2527,42.9461,43.2329,242774.0
2022-10-04 15:35:00,43.71,43.88,43.56,43.79,234513.0,43.2329,43.4011,43.0846,43.3121,234513.0
2022-10-04 15:40:00,43.8,44.0,43.75,43.99,258597.0,43.322,43.5198,43.2725,43.5099,258597.0
2022-10-04 15:45:00,43.97,44.01,43.77,43.83,268331.0,43.4901,43.5297,43.2923,43.3516,268331.0
2022-10-04 15:50:00,43.83,43.97,43.8,43.97,280042.0,43.3516,43.4901,43.322,43.4901,280042.0
2022-10-04 15:55:00,43.96,43.99,43.77,43.83,650889.0,43.4802,43.5099,43.2923,43.3516,650889.0
2022-10-05 09:30:00,42.12,43.1,41.81,42.73,442105.0,41.6603,42.6296,41.3537,42.2636,442105.0
2022-10-05 09:35:00,42.71,43.27,42.71,42.99,111704.0,42.2439,42.7977,42.2439,42.5208,111704.0
2022-10-05 09:40:00,42.96,42.99,42.33,42.61,279221.0,42.4911,42.5208,41.868,42.1449,279221.0
2022-10-05 09:45:00,42.58,43.11,42.5,42.67,163494.0,42.1153,42.6395,42.0361,42.2043,163494.0
2022-10-05 09:50:00,42.65,42.85,42.36,42.75,153340.0,42.1845,42.3823,41.8977,42.2834,153340.0
2022-10-05 09:55:00,42.78,43.04,42.66,42.77,133972.0,42.3131,42.5703,42.1944,42.3032,133972.0
2022-10-05 10:00:00,42.73,42.78,42.14,42.37,198708.0,42.2636,42.3131,41.6801,41.9076,198708.0
2022-10-05 10:05:00,42.34,42.49,42.22,42.39,125136.0,41.8779,42.0263,41.7592,41.9273,125136.0
2022-10-05 10:10:00,42.39,42.83,42.39,42.75,133928.0,41.9273,42.3625,41.9273,42.2834,133928.0
2022-10-05 10:15:00,42.75,42.76,42.01,42.03,143920.0,42.2834,42.2933,41.5515,41.5713,143920.0
2022-10-05 10:20:00,42.02,42.34,42.0,42.18,102494.0,41.5614,41.8779,41.5416,41.7196,102494.0
2022-10-05 10:25:00,42.14,42.19,41.95,42.01,133138.0,41.6801,41.7295,41.4922,41.5515,133138.0
2022-10-05 10:30:00,42.01,42.03,41.83,41.86,107782.0,41.5515,41.5713,41.3735,41.4031,107782.0
2022-10-05 10:35:00,41.87,42.05,41.86,42.01,100306.0,41.413,41.5911,41.4031,41.5515,100306.0
2022-10-05 10:40:00,42.0,42.17,41.91,41.94,78965.0,41.5416,41.7097,41.4526,41.4823,78965.0
2022-10-05 10:45:00,41.92,41.94,41.72,41.75,162335.0,41.4625,41.4823,41.2647,41.2943,162335.0
2022-10-05 10:50:00,41.74,41.79,41.62,41.75,100024.0,41.2844,41.3339,41.1658,41.2943,100024.0
2022-10-05 10:55:00,41.74,41.77,41.46,41.52,79560.0,41.2844,41.3141,41.0075,41.0668,79560.0
2022-10-05 11:00:00,41.52,42.09,41.47,42.03,103413.0,41.0668,41.6306,41.0174,41.5713,103413.0
2022-10-05 11:05:00,42.02,42.07,41.95,42.04,60432.0,41.5614,41.6108,41.4922,41.5812,60432.0
2022-10-05 11:10:00,42.02,42.12,41.95,42.12,67969.0,41.5614,41.6603,41.4922,41.6603,67969.0
2022-10-05 11:15:00,42.13,42.18,42.06,42.13,58415.0,41.6702,41.7196,41.601,41.6702,58415.0
2022-10-05 11:20:00,42.14,42.23,42.09,42.2,38945.0,41.6801,41.7691,41.6306,41.7394,38945.0
2022-10-05 11:25:00,42.17,42.17,42.01,42.09,52176.0,41.7097,41.7097,41.5515,41.6306,52176.0
2022-10-05 11:30:00,42.13,42.21,41.99,42.15,55619.0,41.6702,41.7493,41.5317,41.69,55619.0
2022-10-05 11:35:00,42.13,42.42,42.13,42.38,88167.0,41.6702,41.957,41.6702,41.9175,88167.0
2022-10-05 11:40:00,42.36,42.38,42.18,42.19,66963.0,41.8977,41.9175,41.7196,41.7295,66963.0
2022-10-05 11:45:00,42.19,42.26,42.14,42.19,52174.0,41.7295,41.7988,41.6801,41.7295,52174.0
2022-10-05 11:50:00,42.2,42.21,41.98,41.98,45266.0,41.7394,41.7493,41.5218,41.5218,45266.0
2022-10-05 11:55:00,41.97,42.05,41.92,42.05,32988.0,41.5119,41.5911,41.4625,41.5911,32988.0
2022-10-05 12:00:00,42.06,42.09,41.8,41.85,39195.0,41.601,41.6306,41.3438,41.3932,39195.0
2022-10-05 12:05:00,41.88,42.06,41.85,42.03,47208.0,41.4229,41.601,41.3932,41.5713,47208.0
2022-10-05 12:10:00,42.0,42.3,41.99,42.26,57644.0,41.5416,41.8383,41.5317,41.7988,57644.0
2022-10-05 12:15:00,42.27,42.59,42.25,42.58,57278.0,41.8087,42.1252,41.7889,42.1153,57278.0
2022-10-05 12:20:00,42.59,42.71,42.52,42.66,89978.0,42.1252,42.2439,42.0559,42.1944,89978.0
2022-10-05 12:25:00,42.65,42.65,42.41,42.44,54556.0,42.1845,42.1845,41.9471,41.9768,54556.0
2022-10-05 12:30:00,42.45,42.47,42.36,42.39,54265.0,41.9867,42.0065,41.8977,41.9273,54265.0
2022-10-05 12:35:00,42.39,42.45,42.25,42.31,57429.0,41.9273,41.9867,41.7889,41.8482,57429.0
2022-10-05 12:40:00,42.32,42.49,42.25,42.49,54319.0,41.8581,42.0263,41.7889,42.0263,54319.0
2022-10-05 12:45:00,42.49,42.75,42.48,42.75,70773.0,42.0263,42.2834,42.0164,42.2834,70773.0
2022-10-05 12:50:00,42.75,42.81,42.67,42.74,83107.0,42.2834,42.3428,42.2043,42.2735,83107.0
2022-10-05 12:55:00,42.74,42.78,42.66,42.68,48015.0,42.2735,42.3131,42.1944,42.2142,48015.0
2022-10-05 13:00:00,42.67,42.79,42.65,42.7,86743.0,42.2043,42.323,42.1845,42.234,86743.0
2022-10-05 13:05:00,42.71,42.94,42.7,42.89,54971.0,42.2439,42.4713,42.234,42.4219,54971.0
2022-10-05 13:10:00,42.89,42.99,42.88,42.97,68624.0,42.4219,42.5208,42.412,42.501,68624.0
2022-10-05 13:15:00,42.95,43.16,42.9,43.16,107291.0,42.4812,42.6889,42.4318,42.6889,107291.0
2022-10-05 13:20:00,43.16,43.25,43.06,43.08,45946.0,42.6889,42.778,42.59,42.6098,45946.0
2022-10-05 13:25:00,43.07,43.11,42.91,43.06,81882.0,42.5999,42.6395,42.4417,42.59,81882.0
2022-10-05 13:30:00,43.04,43.05,42.94,42.94,46833.0,42.5703,42.5801,42.4713,42.4713,46833.0
2022-10-05 13:35:00,42.93,42.98,42.76,42.96,78083.0,42.4615,42.5109,42.2933,42.4911,78083.0
2022-10-05 13:40:00,42.95,43.07,42.8,43.06,57636.0,42.4812,42.5999,42.3329,42.59,57636.0
2022-10-05 13:45:00,43.06,43.2,43.0,43.11,44071.0,42.59,42.7285,42.5307,42.6395,44071.0
2022-10-05 13:50:00,43.11,43.12,42.95,43.11,40808.0,42.6395,42.6494,42.4812,42.6395,40808.0
2022-10-05 13:55:00,43.12,43.12,42.9,42.91,57755.0,42.6494,42.6494,42.4318,42.4417,57755.0
2022-10-05 14:00:00,42.92,43.02,42.87,42.92,67531.0,42.4516,42.5505,42.4021,42.4516,67531.0
2022-10-05 14:05:00,42.93,42.96,42.85,42.85,75860.0,42.4615,42.4911,42.3823,42.3823,75860.0
2022-10-05 14:10:00,42.85,42.9,42.79,42.83,44715.0,42.3823,42.4318,42.323,42.3625,44715.0
2022-10-05 14:15:00,42.82,42.84,42.63,42.8,51801.0,42.3527,42.3724,42.1647,42.3329,51801.0
2022-10-05 14:20:00,42.78,42.78,42.66,42.74,37622.0,42.3131,42.3131,42.1944,42.2735,37622.0
2022-10-05 14:25:00,42.73,42.88,42.71,42.85,68296.0,42.2636,42.412,42.2439,42.3823,68296.0
2022-10-05 14:30:00,42.87,42.94,42.74,42.79,71319.0,42.4021,42.4713,42.2735,42.323,71319.0
2022-10-05 14:35:00,42.8,43.08,42.8,43.07,61173.0,42.3329,42.6098,42.3329,42.5999,61173.0
2022-10-05 14:40:00,43.09,43.24,43.07,43.21,52447.0,42.6197,42.7681,42.5999,42.7384,52447.0
2022-10-05 14:45:00,43.22,43.35,43.19,43.2,181762.0,42.7483,42.8769,42.7186,42.7285,181762.0
2022-10-05 14:50:00,43.2,43.22,43.02,43.06,90336.0,42.7285,42.7483,42.5505,42.59,90336.0
2022-10-05 14:55:00,43.05,43.11,43.01,43.1,39358.0,42.5801,42.6395,42.5406,42.6296,39358.0
2022-10-05 15:00:00,43.11,43.29,43.11,43.18,69758.0,42.6395,42.8175,42.6395,42.7087,69758.0
2022-10-05 15:05:00,43.19,43.24,43.14,43.24,36352.0,42.7186,42.7681,42.6692,42.7681,36352.0
2022-10-05 15:10:00,43.23,43.4,43.2,43.38,178480.0,42.7582,42.9263,42.7285,42.9065,178480.0
2022-10-05 15:15:00,43.38,43.5,43.33,43.43,52260.0,42.9065,43.0252,42.8571,42.956,52260.0
2022-10-05 15:20:00,43.43,43.49,43.38,43.49,46878.0,42.956,43.0153,42.9065,43.0153,46878.0
2022-10-05 15:25:00,43.5,43.5,43.38,43.41,60416.0,43.0252,43.0252,42.9065,42.9362,60416.0
2022-10-05 15:30:00,43.41,43.59,43.39,43.53,63018.0,42.9362,43.1143,42.9164,43.0549,63018.0
2022-10-05 15:35:00,43.52,43.69,43.51,43.62,123156.0,43.045,43.2132,43.0351,43.1439,123156.0
2022-10-05 15:40:00,43.62,43.78,43.57,43.73,98342.0,43.1439,43.3022,43.0945,43.2527,98342.0
2022-10-05 15:45:00,43.73,43.78,43.63,43.69,92027.0,43.2527,43.3022,43.1538,43.2132,92027.0
2022-10-05 15:50:00,43.68,43.68,43.46,43.48,144805.0,43.2033,43.2033,42.9857,43.0055,144805.0
2022-10-05 15:55:00,43.48,43.57,43.38,43.42,302824.0,43.0055,43.0945,42.9065,42.9461,302824.0
2022-10-06 09:30:00,43.18,44.56,43.1,44.5,214987.0,42.7087,44.0737,42.6296,44.0143,214987.0
2022-10-06 09:35:00,44.47,44.9,44.47,44.62,173776.0,43.9846,44.41,43.9846,44.133,173776.0
2022-10-06 09:40:00,44.62,44.79,44.55,44.67,81624.0,44.133,44.3012,44.0638,44.1825,81624.0
2022-10-06 09:45:00,44.67,44.85,43.87,43.92,159805.0,44.1825,44.3605,43.3912,43.4406,159805.0
2022-10-06 09:50:00,43.91,44.28,43.82,44.15,98204.0,43.4308,43.7967,43.3417,43.6681,98204.0
2022-10-06 09:55:00,44.17,44.17,43.31,43.35,128851.0,43.6879,43.6879,42.8373,42.8769,128851.0
2022-10-06 10:00:00,43.35,43.35,42.89,43.12,220265.0,42.8769,42.8769,42.4219,42.6494,220265.0
2022-10-06 10:05:00,43.11,43.26,42.91,43.21,139587.0,42.6395,42.7879,42.4417,42.7384,139587.0
2022-10-06 10:10:00,43.17,43.22,42.94,43.0,128060.0,42.6988,42.7483,42.4713,42.5307,128060.0
2022-10-06 10:15:00,43.01,43.33,42.99,43.19,122143.0,42.5406,42.8571,42.5208,42.7186,122143.0
2022-10-06 10:20:00,43.17,43.28,42.97,43.21,160692.0,42.6988,42.8076,42.501,42.7384,160692.0
2022-10-06 10:25:00,43.22,43.3,42.8,42.89,173446.0,42.7483,42.8274,42.3329,42.4219,173446.0
2022-10-06 10:30:00,42.85,42.97,42.61,42.67,191407.0,42.3823,42.501,42.1449,42.2043,191407.0
2022-10-06 10:35:00,42.67,42.93,42.64,42.9,97764.0,42.2043,42.4615,42.1746,42.4318,97764.0
2022-10-06 10:40:00,42.9,43.23,42.9,43.06,86903.0,42.4318,42.7582,42.4318,42.59,86903.0
2022-10-06 10:45:00,43.06,43.49,42.97,43.49,64405.0,42.59,43.0153,42.501,43.0153,64405.0
2022-10-06 10:50:00,43.49,43.65,43.32,43.59,122494.0,43.0153,43.1736,42.8472,43.1143,122494.0
2022-10-06 10:55:00,43.62,43.69,43.47,43.59,103693.0,43.1439,43.2132,42.9956,43.1143,103693.0
2022-10-06 11:00:00,43.59,43.74,43.38,43.41,96932.0,43.1143,43.2626,42.9065,42.9362,96932.0
2022-10-06 11:05:00,43.42,43.63,43.36,43.56,69414.0,42.9461,43.1538,42.8868,43.0846,69414.0
2022-10-06 11:10:00,43.59,43.64,43.42,43.54,69378.0,43.1143,43.1637,42.9461,43.0648,69378.0
2022-10-06 11:15:00,43.55,43.99,43.55,43.96,90254.0,43.0747,43.5099,43.0747,43.4802,90254.0
2022-10-06 11:20:00,43.97,44.15,43.91,44.02,89724.0,43.4901,43.6681,43.4308,43.5396,89724.0
2022-10-06 11:25:00,44.02,44.1,43.96,44.04,75360.0,43.5396,43.6187,43.4802,43.5593,75360.0
2022-10-06 11:30:00,44.02,44.07,43.92,44.0,69683.0,43.5396,43.589,43.4406,43.5198,69683.0
2022-10-06 11:35:00,44.02,44.17,43.91,44.08,78437.0,43.5396,43.6879,43.4308,43.5989,78437.0
2022-10-06 11:40:00,44.06,44.06,43.91,43.95,63587.0,43.5791,43.5791,43.4308,43.4703,63587.0
2022-10-06 11:45:00,43.94,44.27,43.94,44.2,77105.0,43.4604,43.7868,43.4604,43.7176,77105.0
2022-10-06 11:50:00,44.18,44.32,44.09,44.25,63139.0,43.6978,43.8363,43.6088,43.767,63139.0
2022-10-06 11:55:00,44.25,44.27,43.86,43.89,81964.0,43.767,43.7868,43.3813,43.411,81964.0
2022-10-06 12:00:00,43.89,43.98,43.67,43.68,146022.0,43.411,43.5,43.1934,43.2033,146022.0
2022-10-06 12:05:00,43.67,43.83,43.64,43.81,43811.0,43.1934,43.3516,43.1637,43.3319,43811.0
2022-10-06 12:10:00,43.83,43.95,43.74,43.8,89601.0,43.3516,43.4703,43.2626,43.322,89601.0
2022-10-06 12:15:00,43.81,43.95,43.73,43.9,18837.0,43.3319,43.4703,43.2527,43.4209,18837.0
2022-10-06 12:20:00,43.93,44.24,43.92,44.24,51267.0,43.4505,43.7572,43.4406,43.7572,51267.0
2022-10-06 12:25:00,44.25,44.49,44.25,44.49,43395.0,43.767,44.0044,43.767,44.0044,43395.0
2022-10-06 12:30:00,44.48,44.51,44.36,44.51,109994.0,43.9945,44.0242,43.8758,44.0242,109994.0
2022-10-06 12:35:00,44.51,44.82,44.45,44.77,130819.0,44.0242,44.3308,43.9649,44.2814,130819.0
2022-10-06 12:40:00,44.74,44.96,44.68,44.87,90410.0,44.2517,44.4693,44.1924,44.3803,90410.0
2022-10-06 12:45:00,44.87,45.19,44.86,45.17,152007.0,44.3803,44.6968,44.3704,44.677,152007.0
2022-10-06 12:50:00,45.15,45.15,44.79,44.84,92813.0,44.6572,44.6572,44.3012,44.3506,92813.0
2022-10-06 12:55:00,44.86,44.89,44.7,44.76,44870.0,44.3704,44.4001,44.2121,44.2715,44870.0
2022-10-06 13:00:00,44.75,44.99,44.69,44.98,109159.0,44.2616,44.499,44.2022,44.4891,109159.0
2022-10-06 13:05:00,44.99,45.05,44.91,44.97,76524.0,44.499,44.5583,44.4198,44.4792,76524.0
2022-10-06 13:10:00,44.97,45.19,44.96,45.17,48752.0,44.4792,44.6968,44.4693,44.677,48752.0
2022-10-06 13:15:00,45.18,45.37,45.14,45.34,169030.0,44.6869,44.8748,44.6473,44.8452,169030.0
2022-10-06 13:20:00,45.33,45.5,45.3,45.33,136833.0,44.8353,45.0034,44.8056,44.8353,136833.0
2022-10-06 13:25:00,45.3,45.4,45.17,45.39,81650.0,44.8056,44.9045,44.677,44.8946,81650.0
2022-10-06 13:30:00,45.39,45.39,45.14,45.19,72520.0,44.8946,44.8946,44.6473,44.6968,72520.0
2022-10-06 13:35:00,45.19,45.2,45.07,45.17,59535.0,44.6968,44.7067,44.5781,44.677,59535.0
2022-10-06 13:40:00,45.16,45.42,45.13,45.37,59930.0,44.6671,44.9243,44.6374,44.8748,59930.0
2022-10-06 13:45:00,45.39,45.41,45.24,45.26,41350.0,44.8946,44.9144,44.7462,44.766,41350.0
2022-10-06 13:50:00,45.26,45.41,45.26,45.41,39366.0,44.766,44.9144,44.766,44.9144,39366.0
2022-10-06 13:55:00,45.41,45.45,45.3,45.4,40659.0,44.9144,44.954,44.8056,44.9045,40659.0
2022-10-06 14:00:00,45.41,45.41,45.21,45.22,48811.0,44.9144,44.9144,44.7166,44.7265,48811.0
2022-10-06 14:05:00,45.22,45.23,45.03,45.07,41219.0,44.7265,44.7364,44.5385,44.5781,41219.0
2022-10-06 14:10:00,45.08,45.22,45.0,45.17,34482.0,44.588,44.7265,44.5089,44.677,34482.0
2022-10-06 14:15:00,45.16,45.19,44.95,44.98,54152.0,44.6671,44.6968,44.4594,44.4891,54152.0
2022-10-06 14:20:00,44.99,45.05,44.86,44.88,89237.0,44.499,44.5583,44.3704,44.3902,89237.0
2022-10-06 14:25:00,44.89,44.97,44.81,44.81,61769.0,44.4001,44.4792,44.3209,44.3209,61769.0
2022-10-06 14:30:00,44.81,44.86,44.62,44.66,43067.0,44.3209,44.3704,44.133,44.1726,43067.0
2022-10-06 14:35:00,44.65,44.81,44.58,44.61,34153.0,44.1627,44.3209,44.0934,44.1231,34153.0
2022-10-06 14:40:00,44.59,44.64,44.55,44.55,25756.0,44.1033,44.1528,44.0638,44.0638,25756.0
2022-10-06 14:45:00,44.55,44.59,44.48,44.49,50908.0,44.0638,44.1033,43.9945,44.0044,50908.0
2022-10-06 14:50:00,44.49,44.55,44.38,44.51,102124.0,44.0044,44.0638,43.8956,44.0242,102124.0
2022-10-06 14:55:00,44.5,44.6,44.41,44.45,51806.0,44.0143,44.1132,43.9253,43.9649,51806.0
2022-10-06 15:00:00,44.45,44.6,44.42,44.56,48980.0,43.9649,44.1132,43.9352,44.0737,48980.0
2022-10-06 15:05:00,44.53,44.54,44.33,44.35,40795.0,44.044,44.0539,43.8462,43.866,40795.0
2022-10-06 15:10:00,44.36,44.41,44.23,44.41,53948.0,43.8758,43.9253,43.7473,43.9253,53948.0
2022-10-06 15:15:00,44.4,44.46,44.32,44.33,46325.0,43.9154,43.9748,43.8363,43.8462,46325.0
2022-10-06 15:20:00,44.32,44.49,44.25,44.42,70003.0,43.8363,44.0044,43.767,43.9352,70003.0
2022-10-06 15:25:00,44.43,44.46,44.32,44.4,42243.0,43.9451,43.9748,43.8363,43.9154,42243.0
2022-10-06 15:30:00,44.42,44.42,44.11,44.17,106602.0,43.9352,43.9352,43.6286,43.6879,106602.0
2022-10-06 15:35:00,44.17,44.24,44.09,44.11,47185.0,43.6879,43.7572,43.6088,43.6286,47185.0
2022-10-06 15:40:00,44.1,44.12,44.02,44.12,63827.0,43.6187,43.6385,43.5396,43.6385,63827.0
2022-10-06 15:45:00,44.11,44.18,44.0,44.01,72654.0,43.6286,43.6978,43.5198,43.5297,72654.0
2022-10-06 15:50:00,44.04,44.09,43.89,43.89,131448.0,43.5593,43.6088,43.411,43.411,131448.0
2022-10-06 15:55:00,43.89,44.1,43.89,44.01,359072.0,43.411,43.6187,43.411,43.5297,359072.0
2022-10-07 09:30:00,43.6,44.21,43.36,44.11,157664.0,43.1241,43.7275,42.8868,43.6286,157664.0
2022-10-07 09:35:00,44.04,44.07,43.71,43.89,92332.0,43.5593,43.589,43.2329,43.411,92332.0
2022-10-07 09:40:00,43.9,44.25,43.49,43.54,116830.0,43.4209,43.767,43.0153,43.0648,116830.0
2022-10-07 09:45:00,43.55,43.68,43.33,43.39,124817.0,43.0747,43.2033,42.8571,42.9164,124817.0
2022-10-07 09:50:00,43.35,43.39,42.92,42.97,99738.0,42.8769,42.9164,42.4516,42.501,99738.0
2022-10-07 09:55:00,42.94,43.02,42.7,42.75,68639.0,42.4713,42.5505,42.234,42.2834,68639.0
2022-10-07 10:00:00,42.72,43.07,42.68,43.05,70160.0,42.2537,42.5999,42.2142,42.5801,70160.0
2022-10-07 10:05:00,43.06,43.18,42.94,43.03,71133.0,42.59,42.7087,42.4713,42.5604,71133.0
2022-10-07 10:10:00,43.02,43.15,42.95,43.05,83442.0,42.5505,42.6791,42.4812,42.5801,83442.0
2022-10-07 10:15:00,43.05,43.32,43.05,43.24,144548.0,42.5801,42.8472,42.5801,42.7681,144548.0
2022-10-07 10:20:00,43.25,43.29,43.11,43.14,76546.0,42.778,42.8175,42.6395,42.6692,76546.0
2022-10-07 10:25:00,43.13,43.41,43.1,43.28,128479.0,42.6593,42.9362,42.6296,42.8076,128479.0
2022-10-07 10:30:00,43.28,43.56,43.24,43.41,191759.0,42.8076,43.0846,42.7681,42.9362,191759.0
2022-10-07 10:35:00,43.41,43.41,43.21,43.32,122016.0,42.9362,42.9362,42.7384,42.8472,122016.0
2022-10-07 10:40:00,43.32,43.54,43.31,43.54,65055.0,42.8472,43.0648,42.8373,43.0648,65055.0
2022-10-07 10:45:00,43.51,43.59,43.46,43.55,42944.0,43.0351,43.1143,42.9857,43.0747,42944.0
2022-10-07 10:50:00,43.54,43.55,43.24,43.52,75549.0,43.0648,43.0747,42.7681,43.045,75549.0
2022-10-07 10:55:00,43.48,43.56,43.4,43.41,61224.0,43.0055,43.0846,42.9263,42.9362,61224.0
2022-10-07 11:00:00,43.43,43.52,43.35,43.4,75881.0,42.956,43.045,42.8769,42.9263,75881.0
2022-10-07 11:05:00,43.39,43.41,43.25,43.25,94876.0,42.9164,42.9362,42.778,42.778,94876.0
2022-10-07 11:10:00,43.24,43.28,43.0,43.14,100833.0,42.7681,42.8076,42.5307,42.6692,100833.0
2022-10-07 11:15:00,43.14,43.26,43.09,43.18,85466.0,42.6692,42.7879,42.6197,42.7087,85466.0
2022-10-07 11:20:00,43.18,43.32,43.1,43.31,142339.0,42.7087,42.8472,42.6296,42.8373,142339.0
2022-10-07 11:25:00,43.3,43.48,43.28,43.42,93709.0,42.8274,43.0055,42.8076,42.9461,93709.0
2022-10-07 11:30:00,43.4,43.47,43.29,43.37,113503.0,42.9263,42.9956,42.8175,42.8967,113503.0
2022-10-07 11:35:00,43.36,43.53,43.34,43.45,58336.0,42.8868,43.0549,42.867,42.9758,58336.0
2022-10-07 11:40:00,43.43,43.51,43.31,43.48,84463.0,42.956,43.0351,42.8373,43.0055,84463.0
2022-10-07 11:45:00,43.47,43.49,43.36,43.41,71096.0,42.9956,43.0153,42.8868,42.9362,71096.0
2022-10-07 11:50:00,43.41,43.47,43.31,43.44,82420.0,42.9362,42.9956,42.8373,42.9659,82420.0
2022-10-07 11:55:00,43.45,43.51,43.34,43.47,70591.0,42.9758,43.0351,42.867,42.9956,70591.0
2022-10-07 12:00:00,43.47,43.57,43.4,43.55,51029.0,42.9956,43.0945,42.9263,43.0747,51029.0
2022-10-07 12:05:00,43.52,43.52,43.14,43.15,79130.0,43.045,43.045,42.6692,42.6791,79130.0
2022-10-07 12:10:00,43.14,43.27,43.1,43.22,38472.0,42.6692,42.7977,42.6296,42.7483,38472.0
2022-10-07 12:15:00,43.21,43.34,43.12,43.16,73480.0,42.7384,42.867,42.6494,42.6889,73480.0
2022-10-07 12:20:00,43.14,43.14,42.81,42.81,36637.0,42.6692,42.6692,42.3428,42.3428,36637.0
2022-10-07 12:25:00,42.82,42.93,42.8,42.8,36599.0,42.3527,42.4615,42.3329,42.3329,36599.0
2022-10-07 12:30:00,42.8,42.8,42.64,42.69,46211.0,42.3329,42.3329,42.1746,42.2241,46211.0
2022-10-07 12:35:00,42.7,42.76,42.55,42.73,90800.0,42.234,42.2933,42.0856,42.2636,90800.0
2022-10-07 12:40:00,42.74,42.82,42.69,42.77,52375.0,42.2735,42.3527,42.2241,42.3032,52375.0
2022-10-07 12:45:00,42.77,42.83,42.71,42.79,39214.0,42.3032,42.3625,42.2439,42.323,39214.0
2022-10-07 12:50:00,42.81,43.02,42.75,43.02,58463.0,42.3428,42.5505,42.2834,42.5505,58463.0
2022-10-07 12:55:00,43.03,43.14,42.97,43.01,31765.0,42.5604,42.6692,42.501,42.5406,31765.0
2022-10-07 13:00:00,43.0,43.07,42.94,42.98,16893.0,42.5307,42.5999,42.4713,42.5109,16893.0
2022-10-07 13:05:00,42.98,43.0,42.78,42.79,28729.0,42.5109,42.5307,42.3131,42.323,28729.0
2022-10-07 13:10:00,42.8,42.9,42.71,42.88,38657.0,42.3329,42.4318,42.2439,42.412,38657.0
2022-10-07 13:15:00,42.85,42.87,42.75,42.81,22409.0,42.3823,42.4021,42.2834,42.3428,22409.0
2022-10-07 13:20:00,42.81,42.81,42.7,42.73,38427.0,42.3428,42.3428,42.234,42.2636,38427.0
2022-10-07 13:25:00,42.73,42.79,42.68,42.74,26226.0,42.2636,42.323,42.2142,42.2735,26226.0
2022-10-07 13:30:00,42.73,42.82,42.68,42.81,22974.0,42.2636,42.3527,42.2142,42.3428,22974.0
2022-10-07 13:35:00,42.81,42.87,42.77,42.82,30289.0,42.3428,42.4021,42.3032,42.3527,30289.0
2022-10-07 13:40:00,42.83,42.95,42.83,42.93,33970.0,42.3625,42.4812,42.3625,42.4615,33970.0
2022-10-07 13:45:00,42.93,43.09,42.92,43.01,48947.0,42.4615,42.6197,42.4516,42.5406,48947.0
2022-10-07 13:50:00,43.01,43.07,42.96,43.01,35870.0,42.5406,42.5999,42.4911,42.5406,35870.0
2022-10-07 13:55:00,43.02,43.06,42.87,42.98,72856.0,42.5505,42.59,42.4021,42.5109,72856.0
2022-10-07 14:00:00,42.94,43.1,42.92,43.07,32910.0,42.4713,42.6296,42.4516,42.5999,32910.0
2022-10-07 14:05:00,43.08,43.14,42.99,43.04,40291.0,42.6098,42.6692,42.5208,42.5703,40291.0
2022-10-07 14:10:00,43.01,43.1,42.93,43.09,54872.0,42.5406,42.6296,42.4615,42.6197,54872.0
2022-10-07 14:15:00,43.11,43.13,43.04,43.09,34548.0,42.6395,42.6593,42.5703,42.6197,34548.0
2022-10-07 14:20:00,43.08,43.18,43.03,43.17,56742.0,42.6098,42.7087,42.5604,42.6988,56742.0
2022-10-07 14:25:00,43.17,43.22,43.12,43.15,43435.0,42.6988,42.7483,42.6494,42.6791,43435.0
2022-10-07 14:30:00,43.14,43.17,43.06,43.15,51527.0,42.6692,42.6988,42.59,42.6791,51527.0
2022-10-07 14:35:00,43.15,43.3,43.15,43.27,54394.0,42.6791,42.8274,42.6791,42.7977,54394.0
2022-10-07 14:40:00,43.28,43.34,43.17,43.18,56507.0,42.8076,42.867,42.6988,42.7087,56507.0
2022-10-07 14:45:00,43.18,43.27,43.15,43.26,41630.0,42.7087,42.7977,42.6791,42.7879,41630.0
2022-10-07 14:50:00,43.27,43.3,43.14,43.16,58830.0,42.7977,42.8274,42.6692,42.6889,58830.0
2022-10-07 14:55:00,43.15,43.24,43.13,43.24,53846.0,42.6791,42.7681,42.6593,42.7681,53846.0
2022-10-07 15:00:00,43.25,43.41,43.25,43.4,54647.0,42.778,42.9362,42.778,42.9263,54647.0
2022-10-07 15:05:00,43.4,43.4,43.29,43.34,73989.0,42.9263,42.9263,42.8175,42.867,73989.0
2022-10-07 15:10:00,43.34,43.45,43.34,43.36,102256.0,42.867,42.9758,42.867,42.8868,102256.0
2022-10-07 15:15:00,43.34,43.39,43.26,43.31,99883.0,42.867,42.9164,42.7879,42.8373,99883.0
2022-10-07 15:20:00,43.3,43.36,43.28,43.35,57850.0,42.8274,42.8868,42.8076,42.8769,57850.0
2022-10-07 15:25:00,43.35,43.36,43.22,43.3,64433.0,42.8769,42.8868,42.7483,42.8274,64433.0
2022-10-07 15:30:00,43.3,43.38,43.21,43.25,76121.0,42.8274,42.9065,42.7384,42.778,76121.0
2022-10-07 15:35:00,43.25,43.42,43.2,43.41,97685.0,42.778,42.9461,42.7285,42.9362,97685.0
2022-10-07 15:40:00,43.41,43.54,43.32,43.52,145130.0,42.9362,43.0648,42.8472,43.045,145130.0
2022-10-07 15:45:00,43.52,43.67,43.45,43.57,164884.0,43.045,43.1934,42.9758,43.0945,164884.0
2022-10-07 15:50:00,43.55,43.66,43.53,43.55,189042.0,43.0747,43.1835,43.0549,43.0747,189042.0
2022-10-07 15:55:00,43.56,43.63,43.43,43.56,394956.0,43.0846,43.1538,42.956,43.0846,394956.0
2022-10-10 09:30:00,43.45,43.86,42.44,42.9,172704.0,42.9758,43.3813,41.9768,42.4318,172704.0
2022-10-10 09:35:00,42.9,43.08,42.46,42.89,97652.0,42.4318,42.6098,41.9966,42.4219,97652.0
2022-10-10 09:40:00,42.9,43.57,42.85,43.36,69046.0,42.4318,43.0945,42.3823,42.8868,69046.0
2022-10-10 09:45:00,43.36,43.58,43.14,43.24,47747.0,42.8868,43.1044,42.6692,42.7681,47747.0
2022-10-10 09:50:00,43.26,43.5,42.59,42.64,62245.0,42.7879,43.0252,42.1252,42.1746,62245.0
2022-10-10 09:55:00,42.59,42.77,42.47,42.49,52066.0,42.1252,42.3032,42.0065,42.0263,52066.0
2022-10-10 10:00:00,42.48,42.52,42.19,42.34,70935.0,42.0164,42.0559,41.7295,41.8779,70935.0
2022-10-10 10:05:00,42.33,42.54,42.05,42.06,55686.0,41.868,42.0757,41.5911,41.601,55686.0
2022-10-10 10:10:00,42.09,42.3,41.94,41.95,50230.0,41.6306,41.8383,41.4823,41.4922,50230.0
2022-10-10 10:15:00,41.94,42.16,41.9,42.01,71441.0,41.4823,41.6999,41.4427,41.5515,71441.0
2022-10-10 10:20:00,42.01,42.09,41.93,42.04,55616.0,41.5515,41.6306,41.4724,41.5812,55616.0
2022-10-10 10:25:00,42.01,42.16,41.91,41.98,92291.0,41.5515,41.6999,41.4526,41.5218,92291.0
2022-10-10 10:30:00,41.99,42.13,41.67,41.77,110577.0,41.5317,41.6702,41.2152,41.3141,110577.0
2022-10-10 10:35:00,41.77,41.8,41.59,41.62,95175.0,41.3141,41.3438,41.1361,41.1658,95175.0
2022-10-10 10:40:00,41.63,42.0,41.56,41.84,143558.0,41.1756,41.5416,41.1064,41.3834,143558.0
2022-10-10 10:45:00,41.84,42.06,41.81,41.94,59917.0,41.3834,41.601,41.3537,41.4823,59917.0
2022-10-10 10:50:00,41.94,41.94,41.71,41.81,51155.0,41.4823,41.4823,41.2548,41.3537,51155.0
2022-10-10 10:55:00,41.8,41.89,41.76,41.85,32367.0,41.3438,41.4328,41.3042,41.3932,32367.0
2022-10-10 11:00:00,41.84,41.84,41.6,41.6,74142.0,41.3834,41.3834,41.146,41.146,74142.0
2022-10-10 11:05:00,41.58,41.72,41.57,41.68,31402.0,41.1262,41.2647,41.1163,41.2251,31402.0
2022-10-10 11:10:00,41.66,41.7,41.53,41.69,32891.0,41.2053,41.2449,41.0767,41.235,32891.0
2022-10-10 11:15:00,41.69,41.73,41.5,41.53,44027.0,41.235,41.2746,41.0471,41.0767,44027.0
2022-10-10 11:20:00,41.53,41.76,41.51,41.66,37264.0,41.0767,41.3042,41.057,41.2053,37264.0
2022-10-10 11:25:00,41.64,41.73,41.54,41.71,21410.0,41.1855,41.2746,41.0866,41.2548,21410.0
2022-10-10 11:30:00,41.72,41.73,41.48,41.59,17971.0,41.2647,41.2746,41.0273,41.1361,17971.0
2022-10-10 11:35:00,41.58,41.6,41.37,41.48,64780.0,41.1262,41.146,40.9185,41.0273,64780.0
2022-10-10 11:40:00,41.46,41.61,41.39,41.6,48253.0,41.0075,41.1559,40.9383,41.146,48253.0
2022-10-10 11:45:00,41.59,41.71,41.51,41.66,20100.0,41.1361,41.2548,41.057,41.2053,20100.0
2022-10-10 11:50:00,41.64,41.81,41.55,41.55,44938.0,41.1855,41.3537,41.0965,41.0965,44938.0
2022-10-10 11:55:00,41.55,41.59,41.49,41.52,39750.0,41.0965,41.1361,41.0372,41.0668,39750.0
2022-10-10 12:00:00,41.52,41.56,41.47,41.55,26792.0,41.0668,41.1064,41.0174,41.0965,26792.0
2022-10-10 12:05:00,41.56,41.57,41.24,41.24,45515.0,41.1064,41.1163,40.7899,40.7899,45515.0
2022-10-10 12:10:00,41.25,41.29,41.18,41.29,35346.0,40.7998,40.8394,40.7306,40.8394,35346.0
2022-10-10 12:15:00,41.27,41.35,41.27,41.3,23378.0,40.8196,40.8987,40.8196,40.8492,23378.0
2022-10-10 12:20:00,41.29,41.31,41.15,41.23,51735.0,40.8394,40.8591,40.7009,40.78,51735.0
2022-10-10 12:25:00,41.2,41.26,40.92,40.96,114589.0,40.7503,40.8097,40.4734,40.513,114589.0
2022-10-10 12:30:00,40.95,41.04,40.86,40.91,50066.0,40.5031,40.5921,40.414,40.4635,50066.0
2022-10-10 12:35:00,40.92,40.94,40.77,40.87,56384.0,40.4734,40.4932,40.325,40.4239,56384.0
2022-10-10 12:40:00,40.86,40.9,40.78,40.8,34035.0,40.414,40.4536,40.3349,40.3547,34035.0
2022-10-10 12:45:00,40.8,40.8,40.65,40.67,68886.0,40.3547,40.3547,40.2063,40.2261,68886.0
2022-10-10 12:50:00,40.64,40.64,40.53,40.58,31709.0,40.1964,40.1964,40.0876,40.1371,31709.0
2022-10-10 12:55:00,40.58,40.67,40.51,40.52,41021.0,40.1371,40.2261,40.0679,40.0778,41021.0
2022-10-10 13:00:00,40.51,40.51,40.21,40.25,78264.0,40.0679,40.0679,39.7711,39.8107,78264.0
2022-10-10 13:05:00,40.24,40.35,40.21,40.35,35538.0,39.8008,39.9096,39.7711,39.9096,35538.0
2022-10-10 13:10:00,40.35,40.55,40.32,40.4,62112.0,39.9096,40.1074,39.8799,39.9591,62112.0
2022-10-10 13:15:00,40.4,40.57,40.4,40.53,49512.0,39.9591,40.1272,39.9591,40.0876,49512.0
2022-10-10 13:20:00,40.54,40.61,40.51,40.52,42448.0,40.0975,40.1668,40.0679,40.0778,42448.0
2022-10-10 13:25:00,40.52,40.6,40.46,40.54,27231.0,40.0778,40.1569,40.0184,40.0975,27231.0
2022-10-10 13:30:00,40.54,40.68,40.52,40.58,30390.0,40.0975,40.236,40.0778,40.1371,30390.0
2022-10-10 13:35:00,40.59,40.67,40.56,40.64,31979.0,40.147,40.2261,40.1173,40.1964,31979.0
2022-10-10 13:40:00,40.65,40.73,40.57,40.6,34395.0,40.2063,40.2855,40.1272,40.1569,34395.0
2022-10-10 13:45:00,40.58,41.06,40.53,40.97,87615.0,40.1371,40.6119,40.0876,40.5228,87615.0
2022-10-10 13:50:00,40.98,41.09,40.92,41.07,47942.0,40.5327,40.6415,40.4734,40.6218,47942.0
2022-10-10 13:55:00,41.05,41.13,40.87,40.88,76240.0,40.602,40.6811,40.4239,40.4338,76240.0
2022-10-10 14:00:00,40.89,40.91,40.74,40.77,43999.0,40.4437,40.4635,40.2954,40.325,43999.0
2022-10-10 14:05:00,40.76,40.76,40.64,40.7,42540.0,40.3151,40.3151,40.1964,40.2558,42540.0
2022-10-10 14:10:00,40.7,40.81,40.68,40.69,37188.0,40.2558,40.3646,40.236,40.2459,37188.0
2022-10-10 14:15:00,40.7,40.78,40.62,40.78,20649.0,40.2558,40.3349,40.1767,40.3349,20649.0
2022-10-10 14:20:00,40.78,40.86,40.72,40.85,35363.0,40.3349,40.414,40.2756,40.4042,35363.0
2022-10-10 14:25:00,40.85,40.98,40.84,40.86,23872.0,40.4042,40.5327,40.3943,40.414,23872.0
2022-10-10 14:30:00,40.83,41.07,40.82,40.99,43857.0,40.3844,40.6218,40.3745,40.5426,43857.0
2022-10-10 14:35:00,41.0,41.05,40.92,41.04,25472.0,40.5525,40.602,40.4734,40.5921,25472.0
2022-10-10 14:40:00,41.04,41.09,40.94,40.97,34538.0,40.5921,40.6415,40.4932,40.5228,34538.0
2022-10-10 14:45:00,40.97,40.99,40.89,40.93,26932.0,40.5228,40.5426,40.4437,40.4833,26932.0
2022-10-10 14:50:00,40.95,41.06,40.93,41.05,28124.0,40.5031,40.6119,40.4833,40.602,28124.0
2022-10-10 14:55:00,41.06,41.09,40.91,41.0,27531.0,40.6119,40.6415,40.4635,40.5525,27531.0
2022-10-10 15:00:00,41.01,41.12,40.98,41.0,34123.0,40.5624,40.6712,40.5327,40.5525,34123.0
2022-10-10 15:05:00,40.98,41.05,40.91,40.96,15999.0,40.5327,40.602,40.4635,40.513,15999.0
2022-10-10 15:10:00,40.95,41.05,40.91,41.02,30824.0,40.5031,40.602,40.4635,40.5723,30824.0
2022-10-10 15:15:00,41.0,41.33,40.99,41.32,74879.0,40.5525,40.8789,40.5426,40.869,74879.0
2022-10-10 15:20:00,41.34,41.36,41.15,41.15,54198.0,40.8888,40.9086,40.7009,40.7009,54198.0
2022-10-10 15:25:00,41.15,41.15,40.95,41.04,38143.0,40.7009,40.7009,40.5031,40.5921,38143.0
2022-10-10 15:30:00,41.04,41.07,40.91,41.0,64351.0,40.5921,40.6218,40.4635,40.5525,64351.0
2022-10-10 15:35:00,41.01,41.12,40.96,41.07,126925.0,40.5624,40.6712,40.513,40.6218,126925.0
2022-10-10 15:40:00,41.08,41.1,40.98,40.99,61425.0,40.6316,40.6514,40.5327,40.5426,61425.0
2022-10-10 15:45:00,40.99,41.17,40.96,41.17,85706.0,40.5426,40.7207,40.513,40.7207,85706.0
2022-10-10 15:50:00,41.17,41.23,41.04,41.19,99805.0,40.7207,40.78,40.5921,40.7404,99805.0
2022-10-10 15:55:00,41.18,41.19,40.93,40.98,270347.0,40.7306,40.7404,40.4833,40.5327,270347.0
2022-10-11 09:30:00,41.12,41.59,39.75,39.76,264729.0,40.6712,41.1361,39.3162,39.3261,264729.0
2022-10-11 09:35:00,39.74,39.86,38.98,39.12,134890.0,39.3063,39.425,38.5546,38.693,134890.0
2022-10-11 09:40:00,39.08,39.5,38.93,39.39,148249.0,38.6535,39.0689,38.5051,38.9601,148249.0
2022-10-11 09:45:00,39.34,39.83,39.26,39.64,83018.0,38.9106,39.3953,38.8315,39.2074,83018.0
2022-10-11 09:50:00,39.71,39.9,39.57,39.65,58233.0,39.2766,39.4645,39.1381,39.2173,58233.0
2022-10-11 09:55:00,39.65,39.71,39.35,39.65,66468.0,39.2173,39.2766,38.9205,39.2173,66468.0
2022-10-11 10:00:00,39.63,39.66,39.16,39.21,98449.0,39.1975,39.2271,38.7326,38.7821,98449.0
2022-10-11 10:05:00,39.26,39.34,38.84,38.97,122110.0,38.8315,38.9106,38.4161,38.5447,122110.0
2022-10-11 10:10:00,38.98,39.33,38.9,39.3,174156.0,38.5546,38.9007,38.4754,38.8711,174156.0
2022-10-11 10:15:00,39.33,39.77,39.27,39.54,96685.0,38.9007,39.3359,38.8414,39.1085,96685.0
2022-10-11 10:20:00,39.52,39.55,39.28,39.48,126135.0,39.0887,39.1183,38.8513,39.0491,126135.0
2022-10-11 10:25:00,39.5,39.82,39.48,39.54,88924.0,39.0689,39.3854,39.0491,39.1085,88924.0
2022-10-11 10:30:00,39.5,39.91,39.2,39.72,98914.0,39.0689,39.4744,38.7722,39.2865,98914.0
2022-10-11 10:35:00,39.77,39.79,39.4,39.54,55259.0,39.3359,39.3557,38.97,39.1085,55259.0
2022-10-11 10:40:00,39.56,39.63,39.38,39.44,61298.0,39.1282,39.1975,38.9502,39.0095,61298.0
2022-10-11 10:45:00,39.43,39.49,39.19,39.29,57439.0,38.9997,39.059,38.7623,38.8612,57439.0
2022-10-11 10:50:00,39.3,39.6,39.29,39.44,60098.0,38.8711,39.1678,38.8612,39.0095,60098.0
2022-10-11 10:55:00,39.42,39.6,39.23,39.26,52945.0,38.9898,39.1678,38.8018,38.8315,52945.0
2022-10-11 11:00:00,39.24,39.83,39.24,39.8,54668.0,38.8117,39.3953,38.8117,39.3656,54668.0
2022-10-11 11:05:00,39.75,39.9,39.71,39.79,73923.0,39.3162,39.4645,39.2766,39.3557,73923.0
2022-10-11 11:10:00,39.8,40.01,39.77,39.88,52403.0,39.3656,39.5733,39.3359,39.4447,52403.0
2022-10-11 11:15:00,39.89,40.19,39.89,40.09,50049.0,39.4546,39.7514,39.4546,39.6525,50049.0
2022-10-11 11:20:00,40.1,40.3,40.1,40.2,36844.0,39.6623,39.8602,39.6623,39.7613,36844.0
2022-10-11 11:25:00,40.2,40.41,40.1,40.31,46469.0,39.7613,39.969,39.6623,39.8701,46469.0
2022-10-11 11:30:00,40.34,40.65,40.31,40.64,54301.0,39.8997,40.2063,39.8701,40.1964,54301.0
2022-10-11 11:35:00,40.65,40.98,40.62,40.82,48903.0,40.2063,40.5327,40.1767,40.3745,48903.0
2022-10-11 11:40:00,40.84,41.13,40.72,41.11,44796.0,40.3943,40.6811,40.2756,40.6613,44796.0
2022-10-11 11:45:00,41.13,41.36,41.09,41.29,62216.0,40.6811,40.9086,40.6415,40.8394,62216.0
2022-10-11 11:50:00,41.28,41.38,41.0,41.0,62067.0,40.8295,40.9284,40.5525,40.5525,62067.0
2022-10-11 11:55:00,41.0,41.1,40.96,41.06,78668.0,40.5525,40.6514,40.513,40.6119,78668.0
2022-10-11 12:00:00,41.07,41.07,40.74,40.81,73975.0,40.6218,40.6218,40.2954,40.3646,73975.0
2022-10-11 12:05:00,40.81,40.89,40.73,40.85,52252.0,40.3646,40.4437,40.2855,40.4042,52252.0
2022-10-11 12:10:00,40.86,41.09,40.81,41.05,34751.0,40.414,40.6415,40.3646,40.602,34751.0
2022-10-11 12:15:00,41.06,41.38,41.04,41.37,52195.0,40.6119,40.9284,40.5921,40.9185,52195.0
2022-10-11 12:20:00,41.39,41.45,41.23,41.38,48964.0,40.9383,40.9976,40.78,40.9284,48964.0
2022-10-11 12:25:00,41.41,41.41,41.25,41.26,43769.0,40.958,40.958,40.7998,40.8097,43769.0
2022-10-11 12:30:00,41.26,41.39,41.17,41.18,55878.0,40.8097,40.9383,40.7207,40.7306,55878.0
2022-10-11 12:35:00,41.18,41.19,41.07,41.12,70331.0,40.7306,40.7404,40.6218,40.6712,70331.0
2022-10-11 12:40:00,41.11,41.24,41.06,41.18,96747.0,40.6613,40.7899,40.6119,40.7306,96747.0
2022-10-11 12:45:00,41.19,41.24,41.12,41.14,74122.0,40.7404,40.7899,40.6712,40.691,74122.0
2022-10-11 12:50:00,41.16,41.2,41.01,41.02,81067.0,40.7108,40.7503,40.5624,40.5723,81067.0
2022-10-11 12:55:00,41.01,41.07,40.9,40.93,51788.0,40.5624,40.6218,40.4536,40.4833,51788.0
2022-10-11 13:00:00,40.93,40.94,40.76,40.77,33568.0,40.4833,40.4932,40.3151,40.325,33568.0
2022-10-11 13:05:00,40.77,40.98,40.76,40.94,44261.0,40.325,40.5327,40.3151,40.4932,44261.0
2022-10-11 13:10:00,40.93,40.97,40.78,40.87,27930.0,40.4833,40.5228,40.3349,40.4239,27930.0
2022-10-11 13:15:00,40.87,40.88,40.69,40.71,44723.0,40.4239,40.4338,40.2459,40.2657,44723.0
2022-10-11 13:20:00,40.69,40.88,40.66,40.87,36071.0,40.2459,40.4338,40.2162,40.4239,36071.0
2022-10-11 13:25:00,40.89,40.9,40.66,40.67,33675.0,40.4437,40.4536,40.2162,40.2261,33675.0
2022-10-11 13:30:00,40.65,40.67,40.54,40.63,24757.0,40.2063,40.2261,40.0975,40.1866,24757.0
2022-10-11 13:35:00,40.65,40.69,40.57,40.65,21509.0,40.2063,40.2459,40.1272,40.2063,21509.0
2022-10-11 13:40:00,40.65,40.7,40.57,40.57,39993.0,40.2063,40.2558,40.1272,40.1272,39993.0
2022-10-11 13:45:00,40.59,40.67,40.5,40.52,135220.0,40.147,40.2261,40.058,40.0778,135220.0
2022-10-11 13:50:00,40.52,40.59,40.44,40.45,32784.0,40.0778,40.147,39.9986,40.0085,32784.0
2022-10-11 13:55:00,40.45,40.54,40.38,40.5,30683.0,40.0085,40.0975,39.9393,40.058,30683.0
2022-10-11 14:00:00,40.49,40.62,40.46,40.6,31550.0,40.0481,40.1767,40.0184,40.1569,31550.0
2022-10-11 14:05:00,40.61,40.64,40.37,40.44,36068.0,40.1668,40.1964,39.9294,39.9986,36068.0
2022-10-11 14:10:00,40.45,40.45,40.33,40.4,35007.0,40.0085,40.0085,39.8898,39.9591,35007.0
2022-10-11 14:15:00,40.39,40.39,40.14,40.2,59358.0,39.9492,39.9492,39.7019,39.7613,59358.0
2022-10-11 14:20:00,40.2,40.36,40.19,40.36,41094.0,39.7613,39.9195,39.7514,39.9195,41094.0
2022-10-11 14:25:00,40.37,40.45,40.32,40.39,44797.0,39.9294,40.0085,39.8799,39.9492,44797.0
2022-10-11 14:30:00,40.4,40.49,40.36,40.46,27162.0,39.9591,40.0481,39.9195,40.0184,27162.0
2022-10-11 14:35:00,40.45,40.49,40.35,40.46,26291.0,40.0085,40.0481,39.9096,40.0184,26291.0
2022-10-11 14:40:00,40.46,40.57,40.42,40.43,40420.0,40.0184,40.1272,39.9788,39.9887,40420.0
2022-10-11 14:45:00,40.43,40.44,40.1,40.13,58766.0,39.9887,39.9986,39.6623,39.692,58766.0
2022-10-11 14:50:00,40.14,40.15,39.91,39.92,50893.0,39.7019,39.7118,39.4744,39.4843,50893.0
2022-10-11 14:55:00,39.91,39.93,39.77,39.81,35836.0,39.4744,39.4942,39.3359,39.3755,35836.0
2022-10-11 15:00:00,39.79,39.87,39.76,39.82,37018.0,39.3557,39.4349,39.3261,39.3854,37018.0
2022-10-11 15:05:00,39.82,40.06,39.82,39.9,57743.0,39.3854,39.6228,39.3854,39.4645,57743.0
2022-10-11 15:10:00,39.91,40.03,39.81,39.99,95046.0,39.4744,39.5931,39.3755,39.5535,95046.0
2022-10-11 15:15:00,39.97,40.08,39.84,40.05,55621.0,39.5338,39.6426,39.4052,39.6129,55621.0
2022-10-11 15:20:00,40.04,40.19,39.99,40.15,44349.0,39.603,39.7514,39.5535,39.7118,44349.0
2022-10-11 15:25:00,40.16,40.28,40.06,40.21,112402.0,39.7217,39.8404,39.6228,39.7711,112402.0
2022-10-11 15:30:00,40.22,40.39,40.16,40.36,59665.0,39.781,39.9492,39.7217,39.9195,59665.0
2022-10-11 15:35:00,40.36,40.56,40.34,40.49,83249.0,39.9195,40.1173,39.8997,40.0481,83249.0
2022-10-11 15:40:00,40.47,40.48,40.34,40.48,64932.0,40.0283,40.0382,39.8997,40.0382,64932.0
2022-10-11 15:45:00,40.48,40.62,40.43,40.58,80769.0,40.0382,40.1767,39.9887,40.1371,80769.0
2022-10-11 15:50:00,40.57,40.65,40.42,40.63,129358.0,40.1272,40.2063,39.9788,40.1866,129358.0
2022-10-11 15:55:00,40.64,40.72,40.59,40.69,300770.0,40.1964,40.2756,40.147,40.2459,300770.0
2022-10-12 09:30:00,41.04,41.44,40.27,41.35,164004.0,40.5921,40.9877,39.8305,40.8987,164004.0
2022-10-12 09:35:00,41.44,42.57,41.41,42.56,198467.0,40.9877,42.1054,40.958,42.0955,198467.0
2022-10-12 09:40:00,42.57,42.57,42.14,42.47,126918.0,42.1054,42.1054,41.6801,42.0065,126918.0
2022-10-12 09:45:00,42.44,42.67,41.53,41.65,103802.0,41.9768,42.2043,41.0767,41.1954,103802.0
2022-10-12 09:50:00,41.6,41.61,41.1,41.11,122041.0,41.146,41.1559,40.6514,40.6613,122041.0
2022-10-12 09:55:00,41.08,41.15,40.72,41.15,119389.0,40.6316,40.7009,40.2756,40.7009,119389.0
2022-10-12 10:00:00,41.16,41.72,41.15,41.27,181362.0,40.7108,41.2647,40.7009,40.8196,181362.0
2022-10-12 10:05:00,41.3,41.36,40.75,41.0,86873.0,40.8492,40.9086,40.3052,40.5525,86873.0
2022-10-12 10:10:00,41.02,41.05,40.85,40.88,38396.0,40.5723,40.602,40.4042,40.4338,38396.0
2022-10-12 10:15:00,40.88,41.27,40.75,41.21,82261.0,40.4338,40.8196,40.3052,40.7602,82261.0
2022-10-12 10:20:00,41.2,41.27,40.98,41.18,56449.0,40.7503,40.8196,40.5327,40.7306,56449.0
2022-10-12 10:25:00,41.18,41.61,41.18,41.57,80535.0,40.7306,41.1559,40.7306,41.1163,80535.0
2022-10-12 10:30:00,41.57,41.92,41.51,41.78,87635.0,41.1163,41.4625,41.057,41.324,87635.0
2022-10-12 10:35:00,41.8,41.82,41.57,41.57,46162.0,41.3438,41.3636,41.1163,41.1163,46162.0
2022-10-12 10:40:00,41.55,41.56,41.42,41.52,79632.0,41.0965,41.1064,40.9679,41.0668,79632.0
2022-10-12 10:45:00,41.52,41.64,41.37,41.64,54099.0,41.0668,41.1855,40.9185,41.1855,54099.0
2022-10-12 10:50:00,41.67,41.88,41.6,41.88,49450.0,41.2152,41.4229,41.146,41.4229,49450.0
2022-10-12 10:55:00,41.86,42.02,41.83,41.94,40257.0,41.4031,41.5614,41.3735,41.4823,40257.0
2022-10-12 11:00:00,41.93,42.33,41.91,42.19,102536.0,41.4724,41.868,41.4526,41.7295,102536.0
2022-10-12 11:05:00,42.15,42.43,42.13,42.35,63182.0,41.69,41.9669,41.6702,41.8878,63182.0
2022-10-12 11:10:00,42.35,42.44,42.31,42.36,45463.0,41.8878,41.9768,41.8482,41.8977,45463.0
2022-10-12 11:15:00,42.36,42.6,42.36,42.59,38381.0,41.8977,42.1351,41.8977,42.1252,38381.0
2022-10-12 11:20:00,42.55,42.62,42.41,42.47,46188.0,42.0856,42.1548,41.9471,42.0065,46188.0
2022-10-12 11:25:00,42.49,42.53,42.32,42.44,68261.0,42.0263,42.0658,41.8581,41.9768,68261.0
2022-10-12 11:30:00,42.46,42.64,42.46,42.54,364482.0,41.9966,42.1746,41.9966,42.0757,364482.0
2022-10-12 11:35:00,42.56,43.05,42.55,42.92,85691.0,42.0955,42.5801,42.0856,42.4516,85691.0
2022-10-12 11:40:00,42.94,43.13,42.87,42.92,97399.0,42.4713,42.6593,42.4021,42.4516,97399.0
2022-10-12 11:45:00,42.91,43.22,42.91,43.16,116863.0,42.4417,42.7483,42.4417,42.6889,116863.0
2022-10-12 11:50:00,43.18,43.37,43.14,43.33,71900.0,42.7087,42.8967,42.6692,42.8571,71900.0
2022-10-12 11:55:00,43.34,43.47,43.27,43.43,82062.0,42.867,42.9956,42.7977,42.956,82062.0
2022-10-12 12:00:00,43.44,43.47,43.22,43.27,106998.0,42.9659,42.9956,42.7483,42.7977,106998.0
2022-10-12 12:05:00,43.26,43.41,43.14,43.26,85183.0,42.7879,42.9362,42.6692,42.7879,85183.0
2022-10-12 12:10:00,43.26,43.37,43.1,43.23,89664.0,42.7879,42.8967,42.6296,42.7582,89664.0
2022-10-12 12:15:00,43.22,43.51,43.19,43.48,85194.0,42.7483,43.0351,42.7186,43.0055,85194.0
2022-10-12 12:20:00,43.48,43.61,43.43,43.58,57953.0,43.0055,43.134,42.956,43.1044,57953.0
2022-10-12 12:25:00,43.57,43.61,43.29,43.34,56669.0,43.0945,43.134,42.8175,42.867,56669.0
2022-10-12 12:30:00,43.32,43.5,43.25,43.45,240716.0,42.8472,43.0252,42.778,42.9758,240716.0
2022-10-12 12:35:00,43.45,43.53,43.36,43.41,74446.0,42.9758,43.0549,42.8868,42.9362,74446.0
2022-10-12 12:40:00,43.39,43.39,43.22,43.33,51931.0,42.9164,42.9164,42.7483,42.8571,51931.0
2022-10-12 12:45:00,43.33,43.41,43.27,43.4,89780.0,42.8571,42.9362,42.7977,42.9263,89780.0
2022-10-12 12:50:00,43.39,43.65,43.39,43.64,93010.0,42.9164,43.1736,42.9164,43.1637,93010.0
2022-10-12 12:55:00,43.65,43.71,43.52,43.58,104246.0,43.1736,43.2329,43.045,43.1044,104246.0
2022-10-12 13:00:00,43.58,43.75,43.55,43.74,122616.0,43.1044,43.2725,43.0747,43.2626,122616.0
2022-10-12 13:05:00,43.75,44.13,43.75,44.04,156833.0,43.2725,43.6484,43.2725,43.5593,156833.0
2022-10-12 13:10:00,44.04,44.1,44.0,44.02,100118.0,43.5593,43.6187,43.5198,43.5396,100118.0
2022-10-12 13:15:00,44.01,44.21,43.92,44.14,143153.0,43.5297,43.7275,43.4406,43.6582,143153.0
2022-10-12 13:20:00,44.14,44.22,44.1,44.12,83727.0,43.6582,43.7374,43.6187,43.6385,83727.0
2022-10-12 13:25:00,44.12,44.2,44.04,44.05,104517.0,43.6385,43.7176,43.5593,43.5692,104517.0
2022-10-12 13:30:00,44.04,44.09,43.9,44.06,104711.0,43.5593,43.6088,43.4209,43.5791,104711.0
2022-10-12 13:35:00,44.05,44.39,44.03,44.34,157050.0,43.5692,43.9055,43.5494,43.8561,157050.0
2022-10-12 13:40:00,44.34,44.36,44.11,44.25,98540.0,43.8561,43.8758,43.6286,43.767,98540.0
2022-10-12 13:45:00,44.25,44.44,44.23,44.34,124178.0,43.767,43.955,43.7473,43.8561,124178.0
2022-10-12 13:50:00,44.35,44.48,44.31,44.44,97195.0,43.866,43.9945,43.8264,43.955,97195.0
2022-10-12 13:55:00,44.41,44.45,44.2,44.37,128516.0,43.9253,43.9649,43.7176,43.8857,128516.0
2022-10-12 14:00:00,44.39,44.7,44.24,44.57,196352.0,43.9055,44.2121,43.7572,44.0836,196352.0
2022-10-12 14:05:00,44.57,44.95,44.48,44.8,127841.0,44.0836,44.4594,43.9945,44.311,127841.0
2022-10-12 14:10:00,44.81,45.11,44.72,45.0,274311.0,44.3209,44.6177,44.2319,44.5089,274311.0
2022-10-12 14:15:00,45.0,45.05,44.79,44.95,110867.0,44.5089,44.5583,44.3012,44.4594,110867.0
2022-10-12 14:20:00,44.97,45.04,44.79,44.94,82233.0,44.4792,44.5484,44.3012,44.4495,82233.0
2022-10-12 14:25:00,44.94,45.17,44.84,45.15,85697.0,44.4495,44.677,44.3506,44.6572,85697.0
2022-10-12 14:30:00,45.15,45.38,45.12,45.33,167024.0,44.6572,44.8847,44.6276,44.8353,167024.0
2022-10-12 14:35:00,45.31,45.41,45.18,45.37,109613.0,44.8155,44.9144,44.6869,44.8748,109613.0
2022-10-12 14:40:00,45.37,45.46,45.12,45.23,177655.0,44.8748,44.9638,44.6276,44.7364,177655.0
2022-10-12 14:45:00,45.22,45.26,45.0,45.1,170801.0,44.7265,44.766,44.5089,44.6078,170801.0
2022-10-12 14:50:00,45.08,45.22,45.01,45.14,103241.0,44.588,44.7265,44.5188,44.6473,103241.0
2022-10-12 14:55:00,45.14,45.17,44.99,45.06,92434.0,44.6473,44.677,44.499,44.5682,92434.0
2022-10-12 15:00:00,45.07,45.17,44.99,45.09,75188.0,44.5781,44.677,44.499,44.5979,75188.0
2022-10-12 15:05:00,45.11,45.43,45.1,45.35,128130.0,44.6177,44.9342,44.6078,44.855,128130.0
2022-10-12 15:10:00,45.36,45.56,45.36,45.48,167020.0,44.8649,45.0628,44.8649,44.9836,167020.0
2022-10-12 15:15:00,45.49,45.6,45.33,45.55,133282.0,44.9935,45.1023,44.8353,45.0529,133282.0
2022-10-12 15:20:00,45.55,45.65,45.46,45.54,182473.0,45.0529,45.1518,44.9638,45.043,182473.0
2022-10-12 15:25:00,45.55,45.56,45.44,45.47,71628.0,45.0529,45.0628,44.9441,44.9737,71628.0
2022-10-12 15:30:00,45.46,45.56,45.33,45.56,126099.0,44.9638,45.0628,44.8353,45.0628,126099.0
2022-10-12 15:35:00,45.57,45.59,45.48,45.49,152342.0,45.0726,45.0924,44.9836,44.9935,152342.0
2022-10-12 15:40:00,45.5,45.53,45.43,45.46,147018.0,45.0034,45.0331,44.9342,44.9638,147018.0
2022-10-12 15:45:00,45.45,45.47,45.33,45.39,178459.0,44.954,44.9737,44.8353,44.8946,178459.0
2022-10-12 15:50:00,45.38,45.5,45.31,45.5,259913.0,44.8847,45.0034,44.8155,45.0034,259913.0
2022-10-12 15:55:00,45.49,45.5,45.29,45.31,543742.0,44.9935,45.0034,44.7957,44.8155,543742.0
2022-10-13 09:30:00,44.0,44.35,43.76,44.32,266391.0,43.5198,43.866,43.2824,43.8363,266391.0
2022-10-13 09:35:00,44.39,44.78,43.85,43.9,181006.0,43.9055,44.2913,43.3714,43.4209,181006.0
2022-10-13 09:40:00,43.86,44.6,43.52,44.23,189078.0,43.3813,44.1132,43.045,43.7473,189078.0
2022-10-13 09:45:00,44.21,44.84,43.97,44.79,148681.0,43.7275,44.3506,43.4901,44.3012,148681.0
2022-10-13 09:50:00,44.76,45.39,44.69,44.86,148615.0,44.2715,44.8946,44.2022,44.3704,148615.0
2022-10-13 09:55:00,44.85,45.11,44.6,44.79,83206.0,44.3605,44.6177,44.1132,44.3012,83206.0
2022-10-13 10:00:00,44.79,44.8,44.04,44.37,159426.0,44.3012,44.311,43.5593,43.8857,159426.0
2022-10-13 10:05:00,44.38,44.92,44.23,44.66,122645.0,43.8956,44.4297,43.7473,44.1726,122645.0
2022-10-13 10:10:00,44.62,45.26,44.39,45.19,158626.0,44.133,44.766,43.9055,44.6968,158626.0
2022-10-13 10:15:00,45.19,45.34,44.95,45.01,149751.0,44.6968,44.8452,44.4594,44.5188,149751.0
2022-10-13 10:20:00,45.05,45.19,44.77,44.84,181834.0,44.5583,44.6968,44.2814,44.3506,181834.0
2022-10-13 10:25:00,44.87,44.89,44.35,44.36,196693.0,44.3803,44.4001,43.866,43.8758,196693.0
2022-10-13 10:30:00,44.34,44.43,44.08,44.25,141094.0,43.8561,43.9451,43.5989,43.767,141094.0
2022-10-13 10:35:00,44.18,44.63,44.16,44.46,107275.0,43.6978,44.1429,43.678,43.9748,107275.0
2022-10-13 10:40:00,44.46,44.6,44.14,44.29,136809.0,43.9748,44.1132,43.6582,43.8066,136809.0
2022-10-13 10:45:00,44.26,44.54,44.14,44.5,145591.0,43.7769,44.0539,43.6582,44.0143,145591.0
2022-10-13 10:50:00,44.53,44.72,44.18,44.37,128702.0,44.044,44.2319,43.6978,43.8857,128702.0
2022-10-13 10:55:00,44.36,44.72,44.32,44.52,153319.0,43.8758,44.2319,43.8363,44.0341,153319.0
2022-10-13 11:00:00,44.55,44.62,44.28,44.44,83038.0,44.0638,44.133,43.7967,43.955,83038.0
2022-10-13 11:05:00,44.44,44.89,44.39,44.8,109970.0,43.955,44.4001,43.9055,44.311,109970.0
2022-10-13 11:10:00,44.79,45.06,44.72,45.06,131615.0,44.3012,44.5682,44.2319,44.5682,131615.0
2022-10-13 11:15:00,45.09,45.74,45.01,45.41,166252.0,44.5979,45.2408,44.5188,44.9144,166252.0
2022-10-13 11:20:00,45.49,45.99,45.27,45.28,189393.0,44.9935,45.4881,44.7759,44.7858,189393.0
2022-10-13 11:25:00,45.27,45.27,44.94,45.08,115670.0,44.7759,44.7759,44.4495,44.588,115670.0
2022-10-13 11:30:00,45.09,45.13,44.85,44.97,126622.0,44.5979,44.6374,44.3605,44.4792,126622.0
2022-10-13 11:35:00,45.01,45.95,44.96,45.73,121892.0,44.5188,45.4485,44.4693,45.2309,121892.0
2022-10-13 11:40:00,45.73,45.9,45.34,45.43,180361.0,45.2309,45.399,44.8452,44.9342,180361.0
2022-10-13 11:45:00,45.45,45.48,45.24,45.37,86230.0,44.954,44.9836,44.7462,44.8748,86230.0
2022-10-13 11:50:00,45.33,45.69,45.23,45.64,119739.0,44.8353,45.1913,44.7364,45.1419,119739.0
2022-10-13 11:55:00,45.65,45.75,45.4,45.43,73601.0,45.1518,45.2507,44.9045,44.9342,73601.0
2022-10-13 12:00:00,45.43,45.71,45.38,45.65,54553.0,44.9342,45.2111,44.8847,45.1518,54553.0
2022-10-13 12:05:00,45.69,45.69,45.3,45.31,56600.0,45.1913,45.1913,44.8056,44.8155,56600.0
2022-10-13 12:10:00,45.3,45.3,44.8,44.83,105565.0,44.8056,44.8056,44.311,44.3407,105565.0
2022-10-13 12:15:00,44.84,44.86,44.3,44.43,107792.0,44.3506,44.3704,43.8165,43.9451,107792.0
2022-10-13 12:20:00,44.41,44.6,44.21,44.51,119674.0,43.9253,44.1132,43.7275,44.0242,119674.0
2022-10-13 12:25:00,44.52,44.81,44.46,44.64,112839.0,44.0341,44.3209,43.9748,44.1528,112839.0
2022-10-13 12:30:00,44.62,44.77,44.45,44.76,83433.0,44.133,44.2814,43.9649,44.2715,83433.0
2022-10-13 12:35:00,44.77,44.9,44.62,44.64,93449.0,44.2814,44.41,44.133,44.1528,93449.0
2022-10-13 12:40:00,44.62,44.99,44.62,44.98,49217.0,44.133,44.499,44.133,44.4891,49217.0
2022-10-13 12:45:00,44.97,45.01,44.8,44.95,40736.0,44.4792,44.5188,44.311,44.4594,40736.0
2022-10-13 12:50:00,44.96,45.05,44.86,44.87,56336.0,44.4693,44.5583,44.3704,44.3803,56336.0
2022-10-13 12:55:00,44.87,44.97,44.77,44.87,51917.0,44.3803,44.4792,44.2814,44.3803,51917.0
2022-10-13 13:00:00,44.88,45.21,44.84,45.16,75746.0,44.3902,44.7166,44.3506,44.6671,75746.0
2022-10-13 13:05:00,45.18,45.2,45.02,45.1,37423.0,44.6869,44.7067,44.5286,44.6078,37423.0
2022-10-13 13:10:00,45.08,45.29,45.08,45.11,74091.0,44.588,44.7957,44.588,44.6177,74091.0
2022-10-13 13:15:00,45.1,45.19,45.03,45.13,33302.0,44.6078,44.6968,44.5385,44.6374,33302.0
2022-10-13 13:20:00,45.11,45.39,45.11,45.39,50060.0,44.6177,44.8946,44.6177,44.8946,50060.0
2022-10-13 13:25:00,45.37,45.69,45.34,45.56,50032.0,44.8748,45.1913,44.8452,45.0628,50032.0
2022-10-13 13:30:00,45.57,45.61,45.41,45.55,109362.0,45.0726,45.1122,44.9144,45.0529,109362.0
2022-10-13 13:35:00,45.57,45.68,45.53,45.62,78495.0,45.0726,45.1814,45.0331,45.1221,78495.0
2022-10-13 13:40:00,45.63,45.69,45.39,45.43,122079.0,45.132,45.1913,44.8946,44.9342,122079.0
2022-10-13 13:45:00,45.43,45.44,45.14,45.2,92603.0,44.9342,44.9441,44.6473,44.7067,92603.0
2022-10-13 13:50:00,45.21,45.3,45.11,45.25,62459.0,44.7166,44.8056,44.6177,44.7561,62459.0
2022-10-13 13:55:00,45.28,45.33,45.16,45.32,64822.0,44.7858,44.8353,44.6671,44.8254,64822.0
2022-10-13 14:00:00,45.34,45.34,45.1,45.17,103947.0,44.8452,44.8452,44.6078,44.677,103947.0
2022-10-13 14:05:00,45.18,45.23,45.01,45.02,83277.0,44.6869,44.7364,44.5188,44.5286,83277.0
2022-10-13 14:10:00,45.01,45.01,44.83,44.92,102448.0,44.5188,44.5188,44.3407,44.4297,102448.0
2022-10-13 14:15:00,44.94,45.1,44.91,45.09,71204.0,44.4495,44.6078,44.4198,44.5979,71204.0
2022-10-13 14:20:00,45.1,45.15,45.02,45.03,49374.0,44.6078,44.6572,44.5286,44.5385,49374.0
2022-10-13 14:25:00,45.03,45.03,44.68,44.68,56398.0,44.5385,44.5385,44.1924,44.1924,56398.0
2022-10-13 14:30:00,44.68,44.79,44.68,44.77,53875.0,44.1924,44.3012,44.1924,44.2814,53875.0
2022-10-13 14:35:00,44.76,44.93,44.73,44.86,88111.0,44.2715,44.4396,44.2418,44.3704,88111.0
2022-10-13 14:40:00,44.86,44.91,44.77,44.87,43898.0,44.3704,44.4198,44.2814,44.3803,43898.0
2022-10-13 14:45:00,44.87,44.89,44.73,44.8,62941.0,44.3803,44.4001,44.2418,44.311,62941.0
2022-10-13 14:50:00,44.8,44.96,44.7,44.89,54871.0,44.311,44.4693,44.2121,44.4001,54871.0
2022-10-13 14:55:00,44.89,45.01,44.86,44.98,52922.0,44.4001,44.5188,44.3704,44.4891,52922.0
2022-10-13 15:00:00,44.97,44.97,44.77,44.85,63743.0,44.4792,44.4792,44.2814,44.3605,63743.0
2022-10-13 15:05:00,44.86,45.1,44.84,45.04,112184.0,44.3704,44.6078,44.3506,44.5484,112184.0
2022-10-13 15:10:00,45.06,45.1,44.9,44.91,78624.0,44.5682,44.6078,44.41,44.4198,78624.0
2022-10-13 15:15:00,44.87,45.1,44.83,45.03,96827.0,44.3803,44.6078,44.3407,44.5385,96827.0
2022-10-13 15:20:00,45.02,45.02,44.92,44.96,55492.0,44.5286,44.5286,44.4297,44.4693,55492.0
2022-10-13 15:25:00,44.99,45.04,44.92,45.0,51653.0,44.499,44.5484,44.4297,44.5089,51653.0
2022-10-13 15:30:00,45.0,45.3,44.98,44.98,73940.0,44.5089,44.8056,44.4891,44.4891,73940.0
2022-10-13 15:35:00,44.98,45.1,44.93,45.09,68264.0,44.4891,44.6078,44.4396,44.5979,68264.0
2022-10-13 15:40:00,45.08,45.09,44.82,44.95,105640.0,44.588,44.5979,44.3308,44.4594,105640.0
2022-10-13 15:45:00,44.94,45.03,44.91,44.93,109821.0,44.4495,44.5385,44.4198,44.4396,109821.0
2022-10-13 15:50:00,44.93,44.93,44.75,44.82,208830.0,44.4396,44.4396,44.2616,44.3308,208830.0
2022-10-13 15:55:00,44.83,44.83,44.67,44.76,431397.0,44.3407,44.3407,44.1825,44.2715,431397.0
2022-10-14 09:30:00,45.88,46.5,45.26,45.38,260034.0,45.3793,45.9925,44.766,44.8847,260034.0
2022-10-14 09:35:00,45.37,45.81,45.24,45.73,154441.0,44.8748,45.31,44.7462,45.2309,154441.0
2022-10-14 09:40:00,45.74,45.76,44.72,44.77,184111.0,45.2408,45.2606,44.2319,44.2814,184111.0
2022-10-14 09:45:00,44.72,45.1,44.52,44.93,163593.0,44.2319,44.6078,44.0341,44.4396,163593.0
2022-10-14 09:50:00,44.9,45.42,44.79,45.4,79431.0,44.41,44.9243,44.3012,44.9045,79431.0
2022-10-14 09:55:00,45.45,45.76,45.37,45.57,162203.0,44.954,45.2606,44.8748,45.0726,162203.0
2022-10-14 10:00:00,45.55,45.56,45.01,45.3,144345.0,45.0529,45.0628,44.5188,44.8056,144345.0
2022-10-14 10:05:00,45.26,45.6,45.06,45.09,72804.0,44.766,45.1023,44.5682,44.5979,72804.0
2022-10-14 10:10:00,45.09,45.18,44.51,44.68,89368.0,44.5979,44.6869,44.0242,44.1924,89368.0
2022-10-14 10:15:00,44.7,45.04,44.67,44.89,50718.0,44.2121,44.5484,44.1825,44.4001,50718.0
2022-10-14 10:20:00,44.89,44.94,44.55,44.55,77827.0,44.4001,44.4495,44.0638,44.0638,77827.0
2022-10-14 10:25:00,44.57,44.98,44.51,44.87,49516.0,44.0836,44.4891,44.0242,44.3803,49516.0
2022-10-14 10:30:00,44.84,45.3,44.79,44.98,33906.0,44.3506,44.8056,44.3012,44.4891,33906.0
2022-10-14 10:35:00,45.0,45.41,44.92,45.41,83677.0,44.5089,44.9144,44.4297,44.9144,83677.0
2022-10-14 10:40:00,45.42,45.6,45.0,45.0,75852.0,44.9243,45.1023,44.5089,44.5089,75852.0
2022-10-14 10:45:00,45.08,45.23,44.96,45.23,66644.0,44.588,44.7364,44.4693,44.7364,66644.0
2022-10-14 10:50:00,45.24,45.64,45.18,45.55,94745.0,44.7462,45.1419,44.6869,45.0529,94745.0
2022-10-14 10:55:00,45.55,45.64,45.45,45.63,81410.0,45.0529,45.1419,44.954,45.132,81410.0
2022-10-14 11:00:00,45.61,46.04,45.61,45.99,97134.0,45.1122,45.5375,45.1122,45.4881,97134.0
2022-10-14 11:05:00,46.01,46.07,45.79,45.86,97965.0,45.5078,45.5672,45.2902,45.3595,97965.0
2022-10-14 11:10:00,45.88,45.92,45.52,45.52,87147.0,45.3793,45.4188,45.0232,45.0232,87147.0
2022-10-14 11:15:00,45.53,45.61,45.15,45.18,132941.0,45.0331,45.1122,44.6572,44.6869,132941.0
2022-10-14 11:20:00,45.17,45.49,45.13,45.35,73500.0,44.677,44.9935,44.6374,44.855,73500.0
2022-10-14 11:25:00,45.36,45.44,45.23,45.36,42680.0,44.8649,44.9441,44.7364,44.8649,42680.0
2022-10-14 11:30:00,45.33,45.5,45.22,45.37,63335.0,44.8353,45.0034,44.7265,44.8748,63335.0
2022-10-14 11:35:00,45.38,45.48,45.19,45.32,78417.0,44.8847,44.9836,44.6968,44.8254,78417.0
2022-10-14 11:40:00,45.32,45.48,45.22,45.41,44095.0,44.8254,44.9836,44.7265,44.9144,44095.0
2022-10-14 11:45:00,45.38,45.38,45.1,45.12,38884.0,44.8847,44.8847,44.6078,44.6276,38884.0
2022-10-14 11:50:00,45.12,45.2,44.98,45.16,52556.0,44.6276,44.7067,44.4891,44.6671,52556.0
2022-10-14 11:55:00,45.15,45.37,45.07,45.09,61608.0,44.6572,44.8748,44.5781,44.5979,61608.0
2022-10-14 12:00:00,45.08,45.26,45.03,45.23,41407.0,44.588,44.766,44.5385,44.7364,41407.0
2022-10-14 12:05:00,45.22,45.25,45.01,45.01,35542.0,44.7265,44.7561,44.5188,44.5188,35542.0
2022-10-14 12:10:00,45.03,45.18,44.71,44.85,148505.0,44.5385,44.6869,44.222,44.3605,148505.0
2022-10-14 12:15:00,44.83,45.07,44.8,45.05,34359.0,44.3407,44.5781,44.311,44.5583,34359.0
2022-10-14 12:20:00,45.05,45.19,44.94,45.08,89511.0,44.5583,44.6968,44.4495,44.588,89511.0
2022-10-14 12:25:00,45.09,45.32,45.06,45.25,79476.0,44.5979,44.8254,44.5682,44.7561,79476.0
2022-10-14 12:30:00,45.27,45.48,45.25,45.48,54368.0,44.7759,44.9836,44.7561,44.9836,54368.0
2022-10-14 12:35:00,45.47,45.72,45.45,45.56,59442.0,44.9737,45.221,44.954,45.0628,59442.0
2022-10-14 12:40:00,45.58,45.65,45.56,45.59,57986.0,45.0825,45.1518,45.0628,45.0924,57986.0
2022-10-14 12:45:00,45.56,45.57,45.33,45.34,28898.0,45.0628,45.0726,44.8353,44.8452,28898.0
2022-10-14 12:50:00,45.31,45.34,45.2,45.25,30768.0,44.8155,44.8452,44.7067,44.7561,30768.0
2022-10-14 12:55:00,45.26,45.28,45.17,45.27,36254.0,44.766,44.7858,44.677,44.7759,36254.0
2022-10-14 13:00:00,45.26,45.6,45.22,45.5,42278.0,44.766,45.1023,44.7265,45.0034,42278.0
2022-10-14 13:05:00,45.48,45.48,45.26,45.27,27540.0,44.9836,44.9836,44.766,44.7759,27540.0
2022-10-14 13:10:00,45.29,45.35,45.1,45.15,32361.0,44.7957,44.855,44.6078,44.6572,32361.0
2022-10-14 13:15:00,45.14,45.27,45.12,45.15,22585.0,44.6473,44.7759,44.6276,44.6572,22585.0
2022-10-14 13:20:00,45.15,45.26,45.04,45.21,17239.0,44.6572,44.766,44.5484,44.7166,17239.0
2022-10-14 13:25:00,45.19,45.19,45.08,45.15,26506.0,44.6968,44.6968,44.588,44.6572,26506.0
2022-10-14 13:30:00,45.14,45.2,45.11,45.12,29921.0,44.6473,44.7067,44.6177,44.6276,29921.0
2022-10-14 13:35:00,45.13,45.16,45.03,45.15,29095.0,44.6374,44.6671,44.5385,44.6572,29095.0
2022-10-14 13:40:00,45.14,45.19,45.03,45.04,27164.0,44.6473,44.6968,44.5385,44.5484,27164.0
2022-10-14 13:45:00,45.05,45.18,45.02,45.13,22350.0,44.5583,44.6869,44.5286,44.6374,22350.0
2022-10-14 13:50:00,45.12,45.16,45.08,45.11,19479.0,44.6276,44.6671,44.588,44.6177,19479.0
2022-10-14 13:55:00,45.1,45.22,45.09,45.18,41807.0,44.6078,44.7265,44.5979,44.6869,41807.0
2022-10-14 14:00:00,45.16,45.16,45.03,45.09,31718.0,44.6671,44.6671,44.5385,44.5979,31718.0
2022-10-14 14:05:00,45.09,45.17,45.01,45.08,27824.0,44.5979,44.677,44.5188,44.588,27824.0
2022-10-14 14:10:00,45.1,45.1,44.92,44.92,44741.0,44.6078,44.6078,44.4297,44.4297,44741.0
2022-10-14 14:15:00,44.91,44.94,44.79,44.79,64031.0,44.4198,44.4495,44.3012,44.3012,64031.0
2022-10-14 14:20:00,44.8,44.84,44.77,44.78,38810.0,44.311,44.3506,44.2814,44.2913,38810.0
2022-10-14 14:25:00,44.77,44.83,44.62,44.81,69708.0,44.2814,44.3407,44.133,44.3209,69708.0
2022-10-14 14:30:00,44.78,44.89,44.76,44.82,37025.0,44.2913,44.4001,44.2715,44.3308,37025.0
2022-10-14 14:35:00,44.81,44.86,44.76,44.8,35122.0,44.3209,44.3704,44.2715,44.311,35122.0
2022-10-14 14:40:00,44.79,44.91,44.72,44.88,46564.0,44.3012,44.4198,44.2319,44.3902,46564.0
2022-10-14 14:45:00,44.89,44.96,44.83,44.93,37203.0,44.4001,44.4693,44.3407,44.4396,37203.0
2022-10-14 14:50:00,44.91,44.98,44.88,44.92,36591.0,44.4198,44.4891,44.3902,44.4297,36591.0
2022-10-14 14:55:00,44.91,45.04,44.9,45.03,46759.0,44.4198,44.5484,44.41,44.5385,46759.0
2022-10-14 15:00:00,45.03,45.14,45.03,45.11,48211.0,44.5385,44.6473,44.5385,44.6177,48211.0
2022-10-14 15:05:00,45.1,45.16,45.04,45.05,72495.0,44.6078,44.6671,44.5484,44.5583,72495.0
2022-10-14 15:10:00,45.04,45.17,45.02,45.06,48687.0,44.5484,44.677,44.5286,44.5682,48687.0
2022-10-14 15:15:00,45.04,45.04,44.8,44.87,83958.0,44.5484,44.5484,44.311,44.3803,83958.0
2022-10-14 15:20:00,44.86,45.04,44.8,44.98,96635.0,44.3704,44.5484,44.311,44.4891,96635.0
2022-10-14 15:25:00,44.98,44.99,44.87,44.94,58448.0,44.4891,44.499,44.3803,44.4495,58448.0
2022-10-14 15:30:00,44.93,44.95,44.83,44.95,66379.0,44.4396,44.4594,44.3407,44.4594,66379.0
2022-10-14 15:35:00,44.94,44.97,44.71,44.8,86012.0,44.4495,44.4792,44.222,44.311,86012.0
2022-10-14 15:40:00,44.81,44.88,44.74,44.85,99111.0,44.3209,44.3902,44.2517,44.3605,99111.0
2022-10-14 15:45:00,44.85,44.85,44.63,44.69,109870.0,44.3605,44.3605,44.1429,44.2022,109870.0
2022-10-14 15:50:00,44.68,44.75,44.61,44.63,147109.0,44.1924,44.2616,44.1231,44.1429,147109.0
2022-10-14 15:55:00,44.64,44.65,44.52,44.65,259446.0,44.1528,44.1627,44.0341,44.1627,259446.0
2022-10-17 09:30:00,46.0,46.0,45.53,45.6,113662.0,45.4979,45.4979,45.0331,45.1023,113662.0
2022-10-17 09:35:00,45.55,46.17,45.55,46.14,154459.0,45.0529,45.6661,45.0529,45.6364,154459.0
2022-10-17 09:40:00,46.16,46.43,45.82,45.82,105771.0,45.6562,45.9233,45.3199,45.3199,105771.0
2022-10-17 09:45:00,45.8,45.84,45.3,45.64,143730.0,45.3001,45.3397,44.8056,45.1419,143730.0
2022-10-17 09:50:00,45.69,45.76,45.43,45.58,70326.0,45.1913,45.2606,44.9342,45.0825,70326.0
2022-10-17 09:55:00,45.62,45.66,45.15,45.24,93368.0,45.1221,45.1617,44.6572,44.7462,93368.0
2022-10-17 10:00:00,45.22,45.6,45.0,45.6,63282.0,44.7265,45.1023,44.5089,45.1023,63282.0
2022-10-17 10:05:00,45.61,45.89,45.51,45.57,86676.0,45.1122,45.3891,45.0133,45.0726,86676.0
2022-10-17 10:10:00,45.55,45.99,45.53,45.95,64592.0,45.0529,45.4881,45.0331,45.4485,64592.0
2022-10-17 10:15:00,46.0,46.07,45.84,46.04,51052.0,45.4979,45.5672,45.3397,45.5375,51052.0
2022-10-17 10:20:00,46.06,46.3,46.05,46.2,56532.0,45.5573,45.7947,45.5474,45.6958,56532.0
2022-10-17 10:25:00,46.19,46.23,45.87,45.89,69945.0,45.6859,45.7254,45.3694,45.3891,69945.0
2022-10-17 10:30:00,45.83,46.0,45.68,45.77,72118.0,45.3298,45.4979,45.1814,45.2705,72118.0
2022-10-17 10:35:00,45.79,46.02,45.79,45.96,30305.0,45.2902,45.5177,45.2902,45.4584,30305.0
2022-10-17 10:40:00,45.97,45.98,45.75,45.81,28246.0,45.4683,45.4782,45.2507,45.31,28246.0
2022-10-17 10:45:00,45.83,46.06,45.82,45.94,65618.0,45.3298,45.5573,45.3199,45.4386,65618.0
2022-10-17 10:50:00,45.92,45.92,45.64,45.73,64178.0,45.4188,45.4188,45.1419,45.2309,64178.0
2022-10-17 10:55:00,45.72,45.72,45.38,45.52,44004.0,45.221,45.221,44.8847,45.0232,44004.0
2022-10-17 11:00:00,45.48,45.63,45.42,45.42,48594.0,44.9836,45.132,44.9243,44.9243,48594.0
2022-10-17 11:05:00,45.42,45.47,44.98,45.0,86834.0,44.9243,44.9737,44.4891,44.5089,86834.0
2022-10-17 11:10:00,45.0,45.43,44.96,45.39,62143.0,44.5089,44.9342,44.4693,44.8946,62143.0
2022-10-17 11:15:00,45.39,45.39,45.2,45.27,101055.0,44.8946,44.8946,44.7067,44.7759,101055.0
2022-10-17 11:20:00,45.28,45.47,45.28,45.38,55739.0,44.7858,44.9737,44.7858,44.8847,55739.0
2022-10-17 11:25:00,45.37,45.6,45.33,45.57,48622.0,44.8748,45.1023,44.8353,45.0726,48622.0
2022-10-17 11:30:00,45.54,45.58,45.45,45.51,62528.0,45.043,45.0825,44.954,45.0133,62528.0
2022-10-17 11:35:00,45.51,45.54,45.39,45.54,40673.0,45.0133,45.043,44.8946,45.043,40673.0
2022-10-17 11:40:00,45.55,45.74,45.53,45.62,81876.0,45.0529,45.2408,45.0331,45.1221,81876.0
2022-10-17 11:45:00,45.62,45.63,45.52,45.63,31603.0,45.1221,45.132,45.0232,45.132,31603.0
2022-10-17 11:50:00,45.62,45.64,45.54,45.59,40463.0,45.1221,45.1419,45.043,45.0924,40463.0
2022-10-17 11:55:00,45.59,45.59,45.49,45.53,61523.0,45.0924,45.0924,44.9935,45.0331,61523.0
2022-10-17 12:00:00,45.52,45.55,45.45,45.49,65099.0,45.0232,45.0529,44.954,44.9935,65099.0
2022-10-17 12:05:00,45.49,45.72,45.49,45.65,91710.0,44.9935,45.221,44.9935,45.1518,91710.0
2022-10-17 12:10:00,45.66,45.67,45.38,45.48,43761.0,45.1617,45.1716,44.8847,44.9836,43761.0
2022-10-17 12:15:00,45.47,45.59,45.43,45.46,43383.0,44.9737,45.0924,44.9342,44.9638,43383.0
2022-10-17 12:20:00,45.48,45.63,45.47,45.59,29721.0,44.9836,45.132,44.9737,45.0924,29721.0
2022-10-17 12:25:00,45.6,45.74,45.58,45.64,58765.0,45.1023,45.2408,45.0825,45.1419,58765.0
2022-10-17 12:30:00,45.65,45.73,45.64,45.73,22722.0,45.1518,45.2309,45.1419,45.2309,22722.0
2022-10-17 12:35:00,45.73,45.79,45.7,45.75,33201.0,45.2309,45.2902,45.2012,45.2507,33201.0
2022-10-17 12:40:00,45.74,45.74,45.5,45.53,42278.0,45.2408,45.2408,45.0034,45.0331,42278.0
2022-10-17 12:45:00,45.52,45.62,45.41,45.52,29110.0,45.0232,45.1221,44.9144,45.0232,29110.0
2022-10-17 12:50:00,45.53,45.58,45.51,45.56,12333.0,45.0331,45.0825,45.0133,45.0628,12333.0
2022-10-17 12:55:00,45.55,45.55,45.39,45.46,40057.0,45.0529,45.0529,44.8946,44.9638,40057.0
2022-10-17 13:00:00,45.44,45.51,45.39,45.44,31664.0,44.9441,45.0133,44.8946,44.9441,31664.0
2022-10-17 13:05:00,45.45,45.46,45.33,45.4,55468.0,44.954,44.9638,44.8353,44.9045,55468.0
2022-10-17 13:10:00,45.42,45.44,45.37,45.44,13471.0,44.9243,44.9441,44.8748,44.9441,13471.0
2022-10-17 13:15:00,45.44,45.51,45.35,45.36,31658.0,44.9441,45.0133,44.855,44.8649,31658.0
2022-10-17 13:20:00,45.35,45.54,45.34,45.5,54332.0,44.855,45.043,44.8452,45.0034,54332.0
2022-10-17 13:25:00,45.5,45.5,45.37,45.4,33554.0,45.0034,45.0034,44.8748,44.9045,33554.0
2022-10-17 13:30:00,45.4,45.41,45.33,45.34,24907.0,44.9045,44.9144,44.8353,44.8452,24907.0
2022-10-17 13:35:00,45.36,45.43,45.28,45.3,37511.0,44.8649,44.9342,44.7858,44.8056,37511.0
2022-10-17 13:40:00,45.32,45.34,45.26,45.33,40414.0,44.8254,44.8452,44.766,44.8353,40414.0
2022-10-17 13:45:00,45.31,45.49,45.31,45.44,62923.0,44.8155,44.9935,44.8155,44.9441,62923.0
2022-10-17 13:50:00,45.42,45.43,45.3,45.31,38494.0,44.9243,44.9342,44.8056,44.8155,38494.0
2022-10-17 13:55:00,45.3,45.3,45.13,45.13,24674.0,44.8056,44.8056,44.6374,44.6374,24674.0
2022-10-17 14:00:00,45.13,45.18,45.09,45.14,29376.0,44.6374,44.6869,44.5979,44.6473,29376.0
2022-10-17 14:05:00,45.13,45.17,45.03,45.04,25689.0,44.6374,44.677,44.5385,44.5484,25689.0
2022-10-17 14:10:00,45.03,45.05,44.96,44.97,30027.0,44.5385,44.5583,44.4693,44.4792,30027.0
2022-10-17 14:15:00,44.97,45.09,44.9,45.07,33964.0,44.4792,44.5979,44.41,44.5781,33964.0
2022-10-17 14:20:00,45.07,45.11,45.03,45.08,34409.0,44.5781,44.6177,44.5385,44.588,34409.0
2022-10-17 14:25:00,45.07,45.11,45.0,45.11,18734.0,44.5781,44.6177,44.5089,44.6177,18734.0
2022-10-17 14:30:00,45.13,45.14,45.0,45.03,30317.0,44.6374,44.6473,44.5089,44.5385,30317.0
2022-10-17 14:35:00,45.01,45.23,45.01,45.2,45060.0,44.5188,44.7364,44.5188,44.7067,45060.0
2022-10-17 14:40:00,45.2,45.3,45.2,45.3,25908.0,44.7067,44.8056,44.7067,44.8056,25908.0
2022-10-17 14:45:00,45.3,45.32,45.27,45.29,33524.0,44.8056,44.8254,44.7759,44.7957,33524.0
2022-10-17 14:50:00,45.28,45.3,45.23,45.27,43418.0,44.7858,44.8056,44.7364,44.7759,43418.0
2022-10-17 14:55:00,45.28,45.37,45.26,45.26,40398.0,44.7858,44.8748,44.766,44.766,40398.0
2022-10-17 15:00:00,45.23,45.24,44.99,45.01,30370.0,44.7364,44.7462,44.499,44.5188,30370.0
2022-10-17 15:05:00,45.03,45.05,44.89,44.9,39440.0,44.5385,44.5583,44.4001,44.41,39440.0
2022-10-17 15:10:00,44.9,44.98,44.89,44.94,26400.0,44.41,44.4891,44.4001,44.4495,26400.0
2022-10-17 15:15:00,44.93,44.95,44.75,44.86,75275.0,44.4396,44.4594,44.2616,44.3704,75275.0
2022-10-17 15:20:00,44.85,44.92,44.75,44.91,43066.0,44.3605,44.4297,44.2616,44.4198,43066.0
2022-10-17 15:25:00,44.93,44.95,44.86,44.94,32185.0,44.4396,44.4594,44.3704,44.4495,32185.0
2022-10-17 15:30:00,44.95,45.12,44.93,45.09,45599.0,44.4594,44.6276,44.4396,44.5979,45599.0
2022-10-17 15:35:00,45.09,45.16,45.0,45.08,61417.0,44.5979,44.6671,44.5089,44.588,61417.0
2022-10-17 15:40:00,45.08,45.26,45.06,45.25,99951.0,44.588,44.766,44.5682,44.7561,99951.0
2022-10-17 15:45:00,45.26,45.31,45.1,45.12,78079.0,44.766,44.8155,44.6078,44.6276,78079.0
2022-10-17 15:50:00,45.12,45.3,45.12,45.19,106924.0,44.6276,44.8056,44.6276,44.6968,106924.0
2022-10-17 15:55:00,45.18,45.18,44.97,45.13,262681.0,44.6869,44.6869,44.4792,44.6374,262681.0
2022-10-18 09:30:00,46.97,47.57,46.97,47.32,254684.0,46.4574,47.0508,46.4574,46.8035,254684.0
2022-10-18 09:35:00,47.34,48.07,47.29,47.65,324083.0,46.8233,47.5454,46.7739,47.1299,324083.0
2022-10-18 09:40:00,47.69,47.79,47.33,47.7,154455.0,47.1695,47.2684,46.8134,47.1794,154455.0
2022-10-18 09:45:00,47.69,47.84,47.38,47.75,142461.0,47.1695,47.3179,46.8629,47.2288,142461.0
2022-10-18 09:50:00,47.77,48.54,47.69,47.8,290296.0,47.2486,48.0102,47.1695,47.2783,290296.0
2022-10-18 09:55:00,47.84,48.18,47.81,48.08,138480.0,47.3179,47.6542,47.2882,47.5552,138480.0
2022-10-18 10:00:00,48.1,48.62,48.06,48.44,251022.0,47.575,48.0894,47.5355,47.9113,251022.0
2022-10-18 10:05:00,48.45,48.63,48.2,48.55,215176.0,47.9212,48.0992,47.6739,48.0201,215176.0
2022-10-18 10:10:00,48.57,48.6,48.33,48.35,108955.0,48.0399,48.0696,47.8025,47.8223,108955.0
2022-10-18 10:15:00,48.32,48.48,48.04,48.21,124166.0,47.7926,47.9509,47.5157,47.6838,124166.0
2022-10-18 10:20:00,48.23,48.44,48.09,48.36,127982.0,47.7036,47.9113,47.5651,47.8322,127982.0
2022-10-18 10:25:00,48.38,48.44,47.88,47.88,126601.0,47.852,47.9113,47.3574,47.3574,126601.0
2022-10-18 10:30:00,47.89,48.0,47.32,47.42,175925.0,47.3673,47.4761,46.8035,46.9025,175925.0
2022-10-18 10:35:00,47.42,47.46,47.0,47.22,171277.0,46.9025,46.942,46.487,46.7046,171277.0
2022-10-18 10:40:00,47.22,47.43,47.16,47.43,133482.0,46.7046,46.9123,46.6453,46.9123,133482.0
2022-10-18 10:45:00,47.45,47.93,47.36,47.92,110443.0,46.9321,47.4069,46.8431,47.397,110443.0
2022-10-18 10:50:00,47.91,47.91,47.62,47.7,126204.0,47.3871,47.3871,47.1003,47.1794,126204.0
2022-10-18 10:55:00,47.68,47.69,47.5,47.56,57016.0,47.1596,47.1695,46.9816,47.0409,57016.0
2022-10-18 11:00:00,47.55,47.93,47.45,47.9,137115.0,47.031,47.4069,46.9321,47.3772,137115.0
2022-10-18 11:05:00,47.89,47.97,47.68,47.79,87893.0,47.3673,47.4464,47.1596,47.2684,87893.0
2022-10-18 11:10:00,47.83,48.02,47.67,47.79,120608.0,47.308,47.4959,47.1497,47.2684,120608.0
2022-10-18 11:15:00,47.77,47.81,47.48,47.54,87343.0,47.2486,47.2882,46.9618,47.0211,87343.0
2022-10-18 11:20:00,47.52,47.6,47.31,47.38,74743.0,47.0014,47.0805,46.7937,46.8629,74743.0
2022-10-18 11:25:00,47.37,47.45,47.06,47.15,115264.0,46.853,46.9321,46.5464,46.6354,115264.0
2022-10-18 11:30:00,47.12,47.29,47.05,47.13,80689.0,46.6057,46.7739,46.5365,46.6156,80689.0
2022-10-18 11:35:00,47.14,47.21,46.99,47.18,105851.0,46.6255,46.6947,46.4771,46.6651,105851.0
2022-10-18 11:40:00,47.19,47.35,47.04,47.35,89416.0,46.675,46.8332,46.5266,46.8332,89416.0
2022-10-18 11:45:00,47.34,47.56,47.3,47.49,93661.0,46.8233,47.0409,46.7838,46.9717,93661.0
2022-10-18 11:50:00,47.48,47.72,47.4,47.64,48957.0,46.9618,47.1992,46.8827,47.12,48957.0
2022-10-18 11:55:00,47.62,47.72,47.44,47.68,75998.0,47.1003,47.1992,46.9222,47.1596,75998.0
2022-10-18 12:00:00,47.68,47.71,47.56,47.66,38496.0,47.1596,47.1893,47.0409,47.1398,38496.0
2022-10-18 12:05:00,47.66,47.79,47.5,47.74,125553.0,47.1398,47.2684,46.9816,47.219,125553.0
2022-10-18 12:10:00,47.75,48.15,47.75,48.15,115769.0,47.2288,47.6245,47.2288,47.6245,115769.0
2022-10-18 12:15:00,48.14,48.4,48.1,48.25,106087.0,47.6146,47.8718,47.575,47.7234,106087.0
2022-10-18 12:20:00,48.24,48.26,48.12,48.23,56913.0,47.7135,47.7333,47.5948,47.7036,56913.0
2022-10-18 12:25:00,48.23,48.34,48.12,48.31,68599.0,47.7036,47.8124,47.5948,47.7827,68599.0
2022-10-18 12:30:00,48.33,48.42,48.24,48.39,68047.0,47.8025,47.8915,47.7135,47.8619,68047.0
2022-10-18 12:35:00,48.4,48.61,48.4,48.5,95754.0,47.8718,48.0795,47.8718,47.9707,95754.0
2022-10-18 12:40:00,48.5,48.6,48.45,48.46,67287.0,47.9707,48.0696,47.9212,47.9311,67287.0
2022-10-18 12:45:00,48.46,48.46,48.32,48.39,57412.0,47.9311,47.9311,47.7926,47.8619,57412.0
2022-10-18 12:50:00,48.38,48.54,48.38,48.44,53904.0,47.852,48.0102,47.852,47.9113,53904.0
2022-10-18 12:55:00,48.43,48.45,48.13,48.25,91826.0,47.9014,47.9212,47.6047,47.7234,91826.0
2022-10-18 13:00:00,48.25,48.28,48.03,48.09,71624.0,47.7234,47.7531,47.5058,47.5651,71624.0
2022-10-18 13:05:00,48.07,48.2,48.0,48.1,47134.0,47.5454,47.6739,47.4761,47.575,47134.0
2022-10-18 13:10:00,48.12,48.47,48.12,48.37,88729.0,47.5948,47.941,47.5948,47.8421,88729.0
2022-10-18 13:15:00,48.37,48.49,48.3,48.41,33940.0,47.8421,47.9608,47.7728,47.8816,33940.0
2022-10-18 13:20:00,48.41,48.47,48.2,48.27,57929.0,47.8816,47.941,47.6739,47.7432,57929.0
2022-10-18 13:25:00,48.26,48.43,48.25,48.42,36361.0,47.7333,47.9014,47.7234,47.8915,36361.0
2022-10-18 13:30:00,48.44,48.76,48.41,48.73,83137.0,47.9113,48.2278,47.8816,48.1982,83137.0
2022-10-18 13:35:00,48.73,48.85,48.64,48.68,97862.0,48.1982,48.3168,48.1091,48.1487,97862.0
2022-10-18 13:40:00,48.69,48.74,48.61,48.65,61232.0,48.1586,48.208,48.0795,48.119,61232.0
2022-10-18 13:45:00,48.63,48.7,48.49,48.7,57921.0,48.0992,48.1685,47.9608,48.1685,57921.0
2022-10-18 13:50:00,48.7,48.75,48.61,48.68,39641.0,48.1685,48.2179,48.0795,48.1487,39641.0
2022-10-18 13:55:00,48.67,48.7,48.57,48.67,59464.0,48.1388,48.1685,48.0399,48.1388,59464.0
2022-10-18 14:00:00,48.65,48.67,48.52,48.56,42163.0,48.119,48.1388,47.9904,48.03,42163.0
2022-10-18 14:05:00,48.55,48.71,48.51,48.61,75715.0,48.0201,48.1784,47.9806,48.0795,75715.0
2022-10-18 14:10:00,48.62,48.67,48.57,48.65,35069.0,48.0894,48.1388,48.0399,48.119,35069.0
2022-10-18 14:15:00,48.64,48.64,48.52,48.55,57081.0,48.1091,48.1091,47.9904,48.0201,57081.0
2022-10-18 14:20:00,48.56,48.8,48.52,48.8,82373.0,48.03,48.2674,47.9904,48.2674,82373.0
2022-10-18 14:25:00,48.8,49.12,48.75,49.07,124384.0,48.2674,48.5839,48.2179,48.5344,124384.0
2022-10-18 14:30:00,49.09,49.1,48.87,48.95,79347.0,48.5542,48.5641,48.3366,48.4158,79347.0
2022-10-18 14:35:00,48.95,49.0,48.66,48.74,108021.0,48.4158,48.4652,48.1289,48.208,108021.0
2022-10-18 14:40:00,48.75,48.77,48.49,48.51,89545.0,48.2179,48.2377,47.9608,47.9806,89545.0
2022-10-18 14:45:00,48.54,48.6,48.34,48.43,73029.0,48.0102,48.0696,47.8124,47.9014,73029.0
2022-10-18 14:50:00,48.42,48.47,48.27,48.46,77679.0,47.8915,47.941,47.7432,47.9311,77679.0
2022-10-18 14:55:00,48.49,48.5,48.34,48.43,63666.0,47.9608,47.9707,47.8124,47.9014,63666.0
2022-10-18 15:00:00,48.43,48.51,48.32,48.39,45943.0,47.9014,47.9806,47.7926,47.8619,45943.0
2022-10-18 15:05:00,48.38,48.52,48.33,48.33,126151.0,47.852,47.9904,47.8025,47.8025,126151.0
2022-10-18 15:10:00,48.34,48.4,48.12,48.14,100093.0,47.8124,47.8718,47.5948,47.6146,100093.0
2022-10-18 15:15:00,48.15,48.26,48.02,48.23,114830.0,47.6245,47.7333,47.4959,47.7036,114830.0
2022-10-18 15:20:00,48.23,48.5,48.17,48.45,76625.0,47.7036,47.9707,47.6443,47.9212,76625.0
2022-10-18 15:25:00,48.44,48.53,48.37,48.46,94623.0,47.9113,48.0003,47.8421,47.9311,94623.0
2022-10-18 15:30:00,48.46,48.64,48.41,48.55,126914.0,47.9311,48.1091,47.8816,48.0201,126914.0
2022-10-18 15:35:00,48.55,48.57,48.46,48.53,84191.0,48.0201,48.0399,47.9311,48.0003,84191.0
2022-10-18 15:40:00,48.53,48.65,48.48,48.62,108151.0,48.0003,48.119,47.9509,48.0894,108151.0
2022-10-18 15:45:00,48.62,48.64,48.49,48.63,122519.0,48.0894,48.1091,47.9608,48.0992,122519.0
2022-10-18 15:50:00,48.62,48.69,48.42,48.46,223631.0,48.0894,48.1586,47.8915,47.9311,223631.0
2022-10-18 15:55:00,48.46,48.62,48.31,48.61,451268.0,47.9311,48.0894,47.7827,48.0795,451268.0
2022-10-19 09:30:00,47.94,48.53,47.43,48.53,167239.0,47.4168,48.0003,46.9123,48.0003,167239.0
2022-10-19 09:35:00,48.57,48.6,47.75,47.81,107866.0,48.0399,48.0696,47.2288,47.2882,107866.0
2022-10-19 09:40:00,47.89,47.96,47.56,47.74,139728.0,47.3673,47.4366,47.0409,47.219,139728.0
2022-10-19 09:45:00,47.7,47.84,47.41,47.46,104247.0,47.1794,47.3179,46.8926,46.942,104247.0
2022-10-19 09:50:00,47.45,48.1,47.44,47.82,68149.0,46.9321,47.575,46.9222,47.2981,68149.0
2022-10-19 09:55:00,47.8,47.89,47.14,47.18,163484.0,47.2783,47.3673,46.6255,46.6651,163484.0
2022-10-19 10:00:00,47.18,47.95,47.18,47.85,101144.0,46.6651,47.4267,46.6651,47.3278,101144.0
2022-10-19 10:05:00,47.81,48.4,47.8,48.28,116881.0,47.2882,47.8718,47.2783,47.7531,116881.0
2022-10-19 10:10:00,48.29,48.51,47.93,48.45,72130.0,47.763,47.9806,47.4069,47.9212,72130.0
2022-10-19 10:15:00,48.45,48.72,48.37,48.5,93227.0,47.9212,48.1883,47.8421,47.9707,93227.0
2022-10-19 10:20:00,48.52,48.7,48.35,48.49,120966.0,47.9904,48.1685,47.8223,47.9608,120966.0
2022-10-19 10:25:00,48.47,48.53,48.32,48.44,71633.0,47.941,48.0003,47.7926,47.9113,71633.0
2022-10-19 10:30:00,48.48,48.57,48.22,48.3,50511.0,47.9509,48.0399,47.6937,47.7728,50511.0
2022-10-19 10:35:00,48.29,48.29,48.0,48.13,39612.0,47.763,47.763,47.4761,47.6047,39612.0
2022-10-19 10:40:00,48.1,48.1,47.85,47.87,37340.0,47.575,47.575,47.3278,47.3475,37340.0
2022-10-19 10:45:00,47.92,47.99,47.82,47.86,70592.0,47.397,47.4662,47.2981,47.3376,70592.0
2022-10-19 10:50:00,47.88,47.97,47.75,47.76,56309.0,47.3574,47.4464,47.2288,47.2387,56309.0
2022-10-19 10:55:00,47.76,47.79,47.64,47.69,48334.0,47.2387,47.2684,47.12,47.1695,48334.0
2022-10-19 11:00:00,47.68,47.91,47.64,47.89,91365.0,47.1596,47.3871,47.12,47.3673,91365.0
2022-10-19 11:05:00,47.85,48.08,47.85,47.96,32407.0,47.3278,47.5552,47.3278,47.4366,32407.0
2022-10-19 11:10:00,47.95,48.04,47.78,47.79,25572.0,47.4267,47.5157,47.2585,47.2684,25572.0
2022-10-19 11:15:00,47.8,47.88,47.59,47.7,25815.0,47.2783,47.3574,47.0706,47.1794,25815.0
2022-10-19 11:20:00,47.71,47.8,47.62,47.68,24854.0,47.1893,47.2783,47.1003,47.1596,24854.0
2022-10-19 11:25:00,47.69,47.75,47.53,47.73,39454.0,47.1695,47.2288,47.0112,47.2091,39454.0
2022-10-19 11:30:00,47.73,47.83,47.66,47.73,22215.0,47.2091,47.308,47.1398,47.2091,22215.0
2022-10-19 11:35:00,47.71,47.71,47.49,47.66,38479.0,47.1893,47.1893,46.9717,47.1398,38479.0
2022-10-19 11:40:00,47.66,47.7,47.59,47.64,19778.0,47.1398,47.1794,47.0706,47.12,19778.0
2022-10-19 11:45:00,47.63,47.9,47.63,47.9,21094.0,47.1102,47.3772,47.1102,47.3772,21094.0
2022-10-19 11:50:00,47.9,47.92,47.8,47.82,24258.0,47.3772,47.397,47.2783,47.2981,24258.0
2022-10-19 11:55:00,47.83,47.89,47.81,47.88,16547.0,47.308,47.3673,47.2882,47.3574,16547.0
2022-10-19 12:00:00,47.87,47.94,47.79,47.84,27104.0,47.3475,47.4168,47.2684,47.3179,27104.0
2022-10-19 12:05:00,47.83,48.02,47.77,48.02,29461.0,47.308,47.4959,47.2486,47.4959,29461.0
2022-10-19 12:10:00,48.01,48.03,47.72,47.91,52086.0,47.486,47.5058,47.1992,47.3871,52086.0
2022-10-19 12:15:00,47.91,48.0,47.85,47.98,20284.0,47.3871,47.4761,47.3278,47.4563,20284.0
2022-10-19 12:20:00,47.97,48.01,47.94,47.94,20328.0,47.4464,47.486,47.4168,47.4168,20328.0
2022-10-19 12:25:00,47.94,47.94,47.71,47.81,24571.0,47.4168,47.4168,47.1893,47.2882,24571.0
2022-10-19 12:30:00,47.78,47.97,47.76,47.92,17125.0,47.2585,47.4464,47.2387,47.397,17125.0
2022-10-19 12:35:00,47.94,47.95,47.67,47.67,22189.0,47.4168,47.4267,47.1497,47.1497,22189.0
2022-10-19 12:40:00,47.67,47.67,47.48,47.49,35944.0,47.1497,47.1497,46.9618,46.9717,35944.0
2022-10-19 12:45:00,47.49,47.49,47.34,47.39,25046.0,46.9717,46.9717,46.8233,46.8728,25046.0
2022-10-19 12:50:00,47.38,47.49,47.37,47.47,21542.0,46.8629,46.9717,46.853,46.9519,21542.0
2022-10-19 12:55:00,47.47,47.47,47.35,47.45,37852.0,46.9519,46.9519,46.8332,46.9321,37852.0
2022-10-19 13:00:00,47.44,47.52,47.15,47.17,108109.0,46.9222,47.0014,46.6354,46.6552,108109.0
2022-10-19 13:05:00,47.15,47.21,47.03,47.21,63170.0,46.6354,46.6947,46.5167,46.6947,63170.0
2022-10-19 13:10:00,47.22,47.25,47.03,47.04,101133.0,46.7046,46.7343,46.5167,46.5266,101133.0
2022-10-19 13:15:00,47.05,47.1,46.95,46.95,71118.0,46.5365,46.5859,46.4376,46.4376,71118.0
2022-10-19 13:20:00,46.96,47.0,46.9,46.96,71960.0,46.4475,46.487,46.3881,46.4475,71960.0
2022-10-19 13:25:00,46.96,47.11,46.89,46.89,88709.0,46.4475,46.5958,46.3782,46.3782,88709.0
2022-10-19 13:30:00,46.9,46.97,46.84,46.86,87195.0,46.3881,46.4574,46.3288,46.3486,87195.0
2022-10-19 13:35:00,46.84,46.88,46.62,46.66,70980.0,46.3288,46.3683,46.1112,46.1507,70980.0
2022-10-19 13:40:00,46.67,46.79,46.64,46.74,48765.0,46.1606,46.2793,46.131,46.2299,48765.0
2022-10-19 13:45:00,46.74,46.85,46.67,46.84,115492.0,46.2299,46.3387,46.1606,46.3288,115492.0
2022-10-19 13:50:00,46.85,46.88,46.76,46.78,64254.0,46.3387,46.3683,46.2497,46.2694,64254.0
2022-10-19 13:55:00,46.79,46.83,46.67,46.83,66597.0,46.2793,46.3189,46.1606,46.3189,66597.0
2022-10-19 14:00:00,46.84,47.12,46.81,47.06,46176.0,46.3288,46.6057,46.2991,46.5464,46176.0
2022-10-19 14:05:00,47.09,47.34,47.09,47.34,75997.0,46.5761,46.8233,46.5761,46.8233,75997.0
2022-10-19 14:10:00,47.35,47.38,47.18,47.28,88576.0,46.8332,46.8629,46.6651,46.764,88576.0
2022-10-19 14:15:00,47.28,47.28,47.09,47.09,88623.0,46.764,46.764,46.5761,46.5761,88623.0
2022-10-19 14:20:00,47.08,47.09,46.94,47.04,49338.0,46.5662,46.5761,46.4277,46.5266,49338.0
2022-10-19 14:25:00,47.02,47.12,47.01,47.11,37908.0,46.5068,46.6057,46.4969,46.5958,37908.0
2022-10-19 14:30:00,47.12,47.12,46.94,46.95,27410.0,46.6057,46.6057,46.4277,46.4376,27410.0
2022-10-19 14:35:00,46.94,46.97,46.87,46.89,18349.0,46.4277,46.4574,46.3585,46.3782,18349.0
2022-10-19 14:40:00,46.88,46.94,46.81,46.89,26809.0,46.3683,46.4277,46.2991,46.3782,26809.0
2022-10-19 14:45:00,46.89,46.97,46.86,46.9,18330.0,46.3782,46.4574,46.3486,46.3881,18330.0
2022-10-19 14:50:00,46.9,46.91,46.84,46.9,16389.0,46.3881,46.398,46.3288,46.3881,16389.0
2022-10-19 14:55:00,46.89,46.9,46.83,46.85,13335.0,46.3782,46.3881,46.3189,46.3387,13335.0
2022-10-19 15:00:00,46.86,46.95,46.79,46.81,26893.0,46.3486,46.4376,46.2793,46.2991,26893.0
2022-10-19 15:05:00,46.82,46.88,46.72,46.84,36188.0,46.309,46.3683,46.2101,46.3288,36188.0
2022-10-19 15:10:00,46.84,46.87,46.73,46.82,44798.0,46.3288,46.3585,46.22,46.309,44798.0
2022-10-19 15:15:00,46.82,46.96,46.82,46.84,40331.0,46.309,46.4475,46.309,46.3288,40331.0
2022-10-19 15:20:00,46.86,46.86,46.71,46.71,45363.0,46.3486,46.3486,46.2002,46.2002,45363.0
2022-10-19 15:25:00,46.71,46.73,46.57,46.58,48656.0,46.2002,46.22,46.0617,46.0716,48656.0
2022-10-19 15:30:00,46.58,46.6,46.44,46.49,67992.0,46.0716,46.0914,45.9331,45.9826,67992.0
2022-10-19 15:35:00,46.48,46.58,46.43,46.53,59531.0,45.9727,46.0716,45.9233,46.0222,59531.0
2022-10-19 15:40:00,46.54,46.63,46.53,46.57,77570.0,46.0321,46.1211,46.0222,46.0617,77570.0
2022-10-19 15:45:00,46.58,46.63,46.49,46.53,97986.0,46.0716,46.1211,45.9826,46.0222,97986.0
2022-10-19 15:50:00,46.54,46.61,46.48,46.57,105384.0,46.0321,46.1013,45.9727,46.0617,105384.0
2022-10-19 15:55:00,46.57,46.69,46.53,46.69,231410.0,46.0617,46.1804,46.0222,46.1804,231410.0
2022-10-20 09:30:00,46.81,47.85,46.81,47.56,155544.0,46.2991,47.3278,46.2991,47.0409,155544.0
2022-10-20 09:35:00,47.52,47.86,47.12,47.4,150816.0,47.0014,47.3376,46.6057,46.8827,150816.0
2022-10-20 09:40:00,47.38,47.83,47.1,47.33,93240.0,46.8629,47.308,46.5859,46.8134,93240.0
2022-10-20 09:45:00,47.36,47.74,47.08,47.43,92221.0,46.8431,47.219,46.5662,46.9123,92221.0
2022-10-20 09:50:00,47.43,47.72,47.2,47.21,63716.0,46.9123,47.1992,46.6849,46.6947,63716.0
2022-10-20 09:55:00,47.2,47.57,47.12,47.45,51755.0,46.6849,47.0508,46.6057,46.9321,51755.0
2022-10-20 10:00:00,47.45,48.18,47.36,48.03,134136.0,46.9321,47.6542,46.8431,47.5058,134136.0
2022-10-20 10:05:00,48.02,48.23,47.93,48.18,135703.0,47.4959,47.7036,47.4069,47.6542,135703.0
2022-10-20 10:10:00,48.18,48.34,48.12,48.22,156289.0,47.6542,47.8124,47.5948,47.6937,156289.0
2022-10-20 10:15:00,48.23,48.38,48.21,48.34,84594.0,47.7036,47.852,47.6838,47.8124,84594.0
2022-10-20 10:20:00,48.34,48.47,48.25,48.29,44994.0,47.8124,47.941,47.7234,47.763,44994.0
2022-10-20 10:25:00,48.27,48.38,48.2,48.28,46513.0,47.7432,47.852,47.6739,47.7531,46513.0
2022-10-20 10:30:00,48.31,48.36,47.95,47.95,71653.0,47.7827,47.8322,47.4267,47.4267,71653.0
2022-10-20 10:35:00,47.97,48.15,47.89,48.15,34840.0,47.4464,47.6245,47.3673,47.6245,34840.0
2022-10-20 10:40:00,48.14,48.2,48.05,48.17,44886.0,47.6146,47.6739,47.5256,47.6443,44886.0
2022-10-20 10:45:00,48.16,48.42,48.16,48.36,47756.0,47.6344,47.8915,47.6344,47.8322,47756.0
2022-10-20 10:50:00,48.34,48.43,48.23,48.32,60284.0,47.8124,47.9014,47.7036,47.7926,60284.0
2022-10-20 10:55:00,48.32,48.37,48.29,48.34,47386.0,47.7926,47.8421,47.763,47.8124,47386.0
2022-10-20 11:00:00,48.33,48.34,48.03,48.08,63190.0,47.8025,47.8124,47.5058,47.5552,63190.0
2022-10-20 11:05:00,48.07,48.3,48.04,48.28,39829.0,47.5454,47.7728,47.5157,47.7531,39829.0
2022-10-20 11:10:00,48.27,48.4,48.25,48.28,69080.0,47.7432,47.8718,47.7234,47.7531,69080.0
2022-10-20 11:15:00,48.29,48.41,48.12,48.41,57652.0,47.763,47.8816,47.5948,47.8816,57652.0
2022-10-20 11:20:00,48.42,48.59,48.36,48.46,84216.0,47.8915,48.0597,47.8322,47.9311,84216.0
2022-10-20 11:25:00,48.48,48.57,48.2,48.33,35082.0,47.9509,48.0399,47.6739,47.8025,35082.0
2022-10-20 11:30:00,48.33,48.43,48.23,48.27,22947.0,47.8025,47.9014,47.7036,47.7432,22947.0
2022-10-20 11:35:00,48.29,48.57,48.29,48.54,39444.0,47.763,48.0399,47.763,48.0102,39444.0
2022-10-20 11:40:00,48.52,48.71,48.52,48.68,30671.0,47.9904,48.1784,47.9904,48.1487,30671.0
2022-10-20 11:45:00,48.69,48.72,48.54,48.7,46771.0,48.1586,48.1883,48.0102,48.1685,46771.0
2022-10-20 11:50:00,48.7,48.99,48.68,48.92,48878.0,48.1685,48.4553,48.1487,48.3861,48878.0
2022-10-20 11:55:00,48.91,48.97,48.6,48.6,64364.0,48.3762,48.4355,48.0696,48.0696,64364.0
2022-10-20 12:00:00,48.61,48.67,48.35,48.47,48836.0,48.0795,48.1388,47.8223,47.941,48836.0
2022-10-20 12:05:00,48.46,48.46,48.24,48.34,65800.0,47.9311,47.9311,47.7135,47.8124,65800.0
2022-10-20 12:10:00,48.35,48.47,48.29,48.3,42596.0,47.8223,47.941,47.763,47.7728,42596.0
2022-10-20 12:15:00,48.3,48.66,48.26,48.64,78164.0,47.7728,48.1289,47.7333,48.1091,78164.0
2022-10-20 12:20:00,48.62,48.62,48.28,48.42,68239.0,48.0894,48.0894,47.7531,47.8915,68239.0
2022-10-20 12:25:00,48.4,48.4,48.09,48.19,58100.0,47.8718,47.8718,47.5651,47.664,58100.0
2022-10-20 12:30:00,48.16,48.3,48.13,48.15,40603.0,47.6344,47.7728,47.6047,47.6245,40603.0
2022-10-20 12:35:00,48.17,48.23,48.08,48.11,20230.0,47.6443,47.7036,47.5552,47.5849,20230.0
2022-10-20 12:40:00,48.12,48.18,48.06,48.06,24516.0,47.5948,47.6542,47.5355,47.5355,24516.0
2022-10-20 12:45:00,48.07,48.09,47.74,47.84,50431.0,47.5454,47.5651,47.219,47.3179,50431.0
2022-10-20 12:50:00,47.84,47.88,47.74,47.79,28233.0,47.3179,47.3574,47.219,47.2684,28233.0
2022-10-20 12:55:00,47.81,47.85,47.72,47.81,13936.0,47.2882,47.3278,47.1992,47.2882,13936.0
2022-10-20 13:00:00,47.79,48.0,47.72,47.94,23485.0,47.2684,47.4761,47.1992,47.4168,23485.0
2022-10-20 13:05:00,47.93,47.93,47.59,47.64,23677.0,47.4069,47.4069,47.0706,47.12,23677.0
2022-10-20 13:10:00,47.61,47.8,47.57,47.72,15756.0,47.0904,47.2783,47.0508,47.1992,15756.0
2022-10-20 13:15:00,47.72,47.77,47.63,47.76,22255.0,47.1992,47.2486,47.1102,47.2387,22255.0
2022-10-20 13:20:00,47.75,47.88,47.67,47.78,32333.0,47.2288,47.3574,47.1497,47.2585,32333.0
2022-10-20 13:25:00,47.78,47.89,47.78,47.86,12119.0,47.2585,47.3673,47.2585,47.3376,12119.0
2022-10-20 13:30:00,47.85,47.97,47.77,47.92,20245.0,47.3278,47.4464,47.2486,47.397,20245.0
2022-10-20 13:35:00,47.93,47.98,47.88,47.92,15400.0,47.4069,47.4563,47.3574,47.397,15400.0
2022-10-20 13:40:00,47.92,48.02,47.82,47.95,12597.0,47.397,47.4959,47.2981,47.4267,12597.0
2022-10-20 13:45:00,47.91,47.98,47.71,47.72,33470.0,47.3871,47.4563,47.1893,47.1992,33470.0
2022-10-20 13:50:00,47.69,47.79,47.64,47.75,32744.0,47.1695,47.2684,47.12,47.2288,32744.0
2022-10-20 13:55:00,47.74,47.74,47.63,47.68,33397.0,47.219,47.219,47.1102,47.1596,33397.0
2022-10-20 14:00:00,47.66,47.72,47.6,47.64,28080.0,47.1398,47.1992,47.0805,47.12,28080.0
2022-10-20 14:05:00,47.63,47.66,47.5,47.54,29937.0,47.1102,47.1398,46.9816,47.0211,29937.0
2022-10-20 14:10:00,47.55,47.6,47.5,47.58,17644.0,47.031,47.0805,46.9816,47.0607,17644.0
2022-10-20 14:15:00,47.57,47.72,47.57,47.63,31681.0,47.0508,47.1992,47.0508,47.1102,31681.0
2022-10-20 14:20:00,47.62,47.63,47.5,47.54,19737.0,47.1003,47.1102,46.9816,47.0211,19737.0
2022-10-20 14:25:00,47.55,47.63,47.51,47.59,20782.0,47.031,47.1102,46.9915,47.0706,20782.0
2022-10-20 14:30:00,47.58,47.73,47.56,47.7,15428.0,47.0607,47.2091,47.0409,47.1794,15428.0
2022-10-20 14:35:00,47.71,47.84,47.7,47.76,38309.0,47.1893,47.3179,47.1794,47.2387,38309.0
2022-10-20 14:40:00,47.74,47.74,47.55,47.55,36589.0,47.219,47.219,47.031,47.031,36589.0
2022-10-20 14:45:00,47.55,47.67,47.55,47.62,18758.0,47.031,47.1497,47.031,47.1003,18758.0
2022-10-20 14:50:00,47.62,47.62,47.47,47.56,57422.0,47.1003,47.1003,46.9519,47.0409,57422.0
2022-10-20 14:55:00,47.57,47.75,47.56,47.63,26186.0,47.0508,47.2288,47.0409,47.1102,26186.0
2022-10-20 15:00:00,47.64,47.79,47.63,47.7,54416.0,47.12,47.2684,47.1102,47.1794,54416.0
2022-10-20 15:05:00,47.7,47.9,47.67,47.84,79071.0,47.1794,47.3772,47.1497,47.3179,79071.0
2022-10-20 15:10:00,47.84,47.85,47.69,47.75,18511.0,47.3179,47.3278,47.1695,47.2288,18511.0
2022-10-20 15:15:00,47.74,47.75,47.58,47.61,76235.0,47.219,47.2288,47.0607,47.0904,76235.0
2022-10-20 15:20:00,47.6,47.65,47.5,47.64,21320.0,47.0805,47.1299,46.9816,47.12,21320.0
2022-10-20 15:25:00,47.64,47.7,47.58,47.64,29814.0,47.12,47.1794,47.0607,47.12,29814.0
2022-10-20 15:30:00,47.63,47.64,47.44,47.44,41611.0,47.1102,47.12,46.9222,46.9222,41611.0
2022-10-20 15:35:00,47.45,47.53,47.35,47.39,45398.0,46.9321,47.0112,46.8332,46.8728,45398.0
2022-10-20 15:40:00,47.38,47.56,47.36,47.53,60315.0,46.8629,47.0409,46.8431,47.0112,60315.0
2022-10-20 15:45:00,47.54,47.54,47.41,47.49,39234.0,47.0211,47.0211,46.8926,46.9717,39234.0
2022-10-20 15:50:00,47.5,47.67,47.48,47.65,99898.0,46.9816,47.1497,46.9618,47.1299,99898.0
2022-10-20 15:55:00,47.65,47.68,47.48,47.52,211786.0,47.1299,47.1596,46.9618,47.0014,211786.0
2022-10-21 09:30:00,47.16,47.28,46.5,46.63,246884.0,46.6453,46.764,45.9925,46.1211,246884.0
2022-10-21 09:35:00,46.64,47.09,46.6,47.09,94784.0,46.131,46.5761,46.0914,46.5761,94784.0
2022-10-21 09:40:00,47.05,47.24,46.67,47.02,62337.0,46.5365,46.7244,46.1606,46.5068,62337.0
2022-10-21 09:45:00,47.0,47.34,46.83,47.2,119775.0,46.487,46.8233,46.3189,46.6849,119775.0
2022-10-21 09:50:00,47.24,47.37,46.88,47.09,101712.0,46.7244,46.853,46.3683,46.5761,101712.0
2022-10-21 09:55:00,47.15,47.25,47.05,47.25,96527.0,46.6354,46.7343,46.5365,46.7343,96527.0
2022-10-21 10:00:00,47.24,47.84,47.23,47.77,105930.0,46.7244,47.3179,46.7145,47.2486,105930.0
2022-10-21 10:05:00,47.78,47.96,47.62,47.65,159728.0,47.2585,47.4366,47.1003,47.1299,159728.0
2022-10-21 10:10:00,47.69,47.98,47.65,47.89,138990.0,47.1695,47.4563,47.1299,47.3673,138990.0
2022-10-21 10:15:00,47.91,47.92,47.61,47.74,28639.0,47.3871,47.397,47.0904,47.219,28639.0
2022-10-21 10:20:00,47.77,47.8,47.21,47.21,69825.0,47.2486,47.2783,46.6947,46.6947,69825.0
2022-10-21 10:25:00,47.21,47.27,47.1,47.11,39311.0,46.6947,46.7541,46.5859,46.5958,39311.0
2022-10-21 10:30:00,47.12,47.37,47.12,47.28,96607.0,46.6057,46.853,46.6057,46.764,96607.0
2022-10-21 10:35:00,47.29,47.34,46.92,47.03,101224.0,46.7739,46.8233,46.4079,46.5167,101224.0
2022-10-21 10:40:00,47.05,47.25,47.01,47.2,81985.0,46.5365,46.7343,46.4969,46.6849,81985.0
2022-10-21 10:45:00,47.2,47.55,47.16,47.54,87205.0,46.6849,47.031,46.6453,47.0211,87205.0
2022-10-21 10:50:00,47.5,47.58,47.35,47.41,18227.0,46.9816,47.0607,46.8332,46.8926,18227.0
2022-10-21 10:55:00,47.38,47.42,47.03,47.07,44487.0,46.8629,46.9025,46.5167,46.5563,44487.0
2022-10-21 11:00:00,47.09,47.15,46.94,47.0,90581.0,46.5761,46.6354,46.4277,46.487,90581.0
2022-10-21 11:05:00,47.06,47.3,46.98,47.27,97228.0,46.5464,46.7838,46.4673,46.7541,97228.0
2022-10-21 11:10:00,47.27,47.45,47.26,47.39,22926.0,46.7541,46.9321,46.7442,46.8728,22926.0
2022-10-21 11:15:00,47.36,47.59,47.33,47.49,40434.0,46.8431,47.0706,46.8134,46.9717,40434.0
2022-10-21 11:20:00,47.49,47.79,47.41,47.71,57474.0,46.9717,47.2684,46.8926,47.1893,57474.0
2022-10-21 11:25:00,47.73,47.97,47.73,47.8,30680.0,47.2091,47.4464,47.2091,47.2783,30680.0
2022-10-21 11:30:00,47.83,48.05,47.79,48.02,23900.0,47.308,47.5256,47.2684,47.4959,23900.0
2022-10-21 11:35:00,47.98,47.98,47.66,47.73,29918.0,47.4563,47.4563,47.1398,47.2091,29918.0
2022-10-21 11:40:00,47.77,48.03,47.75,48.0,26027.0,47.2486,47.5058,47.2288,47.4761,26027.0
2022-10-21 11:45:00,47.98,48.03,47.85,47.91,28905.0,47.4563,47.5058,47.3278,47.3871,28905.0
2022-10-21 11:50:00,47.93,48.06,47.84,48.0,30830.0,47.4069,47.5355,47.3179,47.4761,30830.0
2022-10-21 11:55:00,47.99,48.12,47.95,48.08,70401.0,47.4662,47.5948,47.4267,47.5552,70401.0
2022-10-21 12:00:00,48.11,48.43,48.11,48.35,174504.0,47.5849,47.9014,47.5849,47.8223,174504.0
2022-10-21 12:05:00,48.33,48.42,48.19,48.32,29534.0,47.8025,47.8915,47.664,47.7926,29534.0
2022-10-21 12:10:00,48.29,48.41,48.13,48.38,81636.0,47.763,47.8816,47.6047,47.852,81636.0
2022-10-21 12:15:00,48.37,48.38,48.21,48.25,26361.0,47.8421,47.852,47.6838,47.7234,26361.0
2022-10-21 12:20:00,48.24,48.34,48.14,48.33,18738.0,47.7135,47.8124,47.6146,47.8025,18738.0
2022-10-21 12:25:00,48.3,48.37,48.07,48.08,95952.0,47.7728,47.8421,47.5454,47.5552,95952.0
2022-10-21 12:30:00,48.1,48.11,47.88,48.1,101507.0,47.575,47.5849,47.3574,47.575,101507.0
2022-10-21 12:35:00,48.09,48.29,48.02,48.02,111097.0,47.5651,47.763,47.4959,47.4959,111097.0
2022-10-21 12:40:00,48.08,48.31,48.08,48.26,79040.0,47.5552,47.7827,47.5552,47.7333,79040.0
2022-10-21 12:45:00,48.28,48.48,48.26,48.48,28267.0,47.7531,47.9509,47.7333,47.9509,28267.0
2022-10-21 12:50:00,48.46,48.6,48.45,48.58,31740.0,47.9311,48.0696,47.9212,48.0498,31740.0
2022-10-21 12:55:00,48.56,48.58,48.46,48.48,51708.0,48.03,48.0498,47.9311,47.9509,51708.0
2022-10-21 13:00:00,48.48,48.76,48.46,48.74,29439.0,47.9509,48.2278,47.9311,48.208,29439.0
2022-10-21 13:05:00,48.73,48.73,48.57,48.57,22853.0,48.1982,48.1982,48.0399,48.0399,22853.0
2022-10-21 13:10:00,48.55,48.58,48.49,48.54,37782.0,48.0201,48.0498,47.9608,48.0102,37782.0
2022-10-21 13:15:00,48.57,48.67,48.47,48.66,18356.0,48.0399,48.1388,47.941,48.1289,18356.0
2022-10-21 13:20:00,48.65,48.7,48.52,48.54,24416.0,48.119,48.1685,47.9904,48.0102,24416.0
2022-10-21 13:25:00,48.55,48.67,48.55,48.62,20180.0,48.0201,48.1388,48.0201,48.0894,20180.0
2022-10-21 13:30:00,48.64,48.78,48.63,48.72,27783.0,48.1091,48.2476,48.0992,48.1883,27783.0
2022-10-21 13:35:00,48.73,48.75,48.59,48.66,32712.0,48.1982,48.2179,48.0597,48.1289,32712.0
2022-10-21 13:40:00,48.65,48.77,48.65,48.67,13855.0,48.119,48.2377,48.119,48.1388,13855.0
2022-10-21 13:45:00,48.7,48.81,48.7,48.79,23643.0,48.1685,48.2773,48.1685,48.2575,23643.0
2022-10-21 13:50:00,48.8,48.86,48.7,48.72,26028.0,48.2674,48.3267,48.1685,48.1883,26028.0
2022-10-21 13:55:00,48.72,48.8,48.63,48.79,18464.0,48.1883,48.2674,48.0992,48.2575,18464.0
2022-10-21 14:00:00,48.8,48.85,48.75,48.8,16255.0,48.2674,48.3168,48.2179,48.2674,16255.0
2022-10-21 14:05:00,48.79,48.81,48.72,48.73,17967.0,48.2575,48.2773,48.1883,48.1982,17967.0
2022-10-21 14:10:00,48.75,48.75,48.63,48.66,25607.0,48.2179,48.2179,48.0992,48.1289,25607.0
2022-10-21 14:15:00,48.67,48.7,48.54,48.57,22565.0,48.1388,48.1685,48.0102,48.0399,22565.0
2022-10-21 14:20:00,48.6,48.69,48.58,48.64,20429.0,48.0696,48.1586,48.0498,48.1091,20429.0
2022-10-21 14:25:00,48.64,48.78,48.63,48.77,21582.0,48.1091,48.2476,48.0992,48.2377,21582.0
2022-10-21 14:30:00,48.78,48.96,48.76,48.89,52849.0,48.2476,48.4256,48.2278,48.3564,52849.0
2022-10-21 14:35:00,48.9,49.01,48.87,48.98,41817.0,48.3663,48.4751,48.3366,48.4454,41817.0
2022-10-21 14:40:00,48.98,49.03,48.94,48.96,21094.0,48.4454,48.4949,48.4059,48.4256,21094.0
2022-10-21 14:45:00,48.96,49.06,48.91,49.0,26313.0,48.4256,48.5246,48.3762,48.4652,26313.0
2022-10-21 14:50:00,49.01,49.03,48.81,48.84,26287.0,48.4751,48.4949,48.2773,48.307,26287.0
2022-10-21 14:55:00,48.84,48.94,48.84,48.93,18625.0,48.307,48.4059,48.307,48.396,18625.0
2022-10-21 15:00:00,48.93,48.96,48.86,48.92,22989.0,48.396,48.4256,48.3267,48.3861,22989.0
2022-10-21 15:05:00,48.93,48.94,48.83,48.91,29305.0,48.396,48.4059,48.2971,48.3762,29305.0
2022-10-21 15:10:00,48.89,48.97,48.84,48.97,32351.0,48.3564,48.4355,48.307,48.4355,32351.0
2022-10-21 15:15:00,48.97,49.01,48.89,48.99,38752.0,48.4355,48.4751,48.3564,48.4553,38752.0
2022-10-21 15:20:00,49.0,49.01,48.93,48.97,36851.0,48.4652,48.4751,48.396,48.4355,36851.0
2022-10-21 15:25:00,49.0,49.05,48.97,49.03,33107.0,48.4652,48.5147,48.4355,48.4949,33107.0
2022-10-21 15:30:00,49.04,49.13,48.96,49.12,64848.0,48.5048,48.5938,48.4256,48.5839,64848.0
2022-10-21 15:35:00,49.11,49.24,49.1,49.23,70130.0,48.574,48.7026,48.5641,48.6927,70130.0
2022-10-21 15:40:00,49.23,49.35,49.22,49.26,107084.0,48.6927,48.8114,48.6828,48.7224,107084.0
2022-10-21 15:45:00,49.25,49.3,49.2,49.29,147053.0,48.7125,48.7619,48.663,48.752,147053.0
2022-10-21 15:50:00,49.29,49.34,49.25,49.29,143436.0,48.752,48.8015,48.7125,48.752,143436.0
2022-10-21 15:55:00,49.3,49.31,49.16,49.2,263988.0,48.7619,48.7718,48.6235,48.663,263988.0
2022-10-24 09:30:00,49.21,49.67,48.3,49.36,176974.0,48.6729,49.1279,47.7728,48.8213,176974.0
2022-10-24 09:35:00,49.32,49.6,49.2,49.34,102544.0,48.7817,49.0587,48.663,48.8015,102544.0
2022-10-24 09:40:00,49.3,49.51,48.85,49.08,103752.0,48.7619,48.9696,48.3168,48.5443,103752.0
2022-10-24 09:45:00,49.13,49.44,48.85,48.87,93605.0,48.5938,48.9004,48.3168,48.3366,93605.0
2022-10-24 09:50:00,48.95,49.14,48.83,49.03,23426.0,48.4158,48.6037,48.2971,48.4949,23426.0
2022-10-24 09:55:00,49.1,49.19,48.81,48.87,52819.0,48.5641,48.6531,48.2773,48.3366,52819.0
2022-10-24 10:00:00,48.89,48.92,48.23,48.34,109889.0,48.3564,48.3861,47.7036,47.8124,109889.0
2022-10-24 10:05:00,48.3,48.61,48.3,48.4,87389.0,47.7728,48.0795,47.7728,47.8718,87389.0
2022-10-24 10:10:00,48.41,48.77,48.36,48.7,118440.0,47.8816,48.2377,47.8322,48.1685,118440.0
2022-10-24 10:15:00,48.7,48.77,48.48,48.71,53112.0,48.1685,48.2377,47.9509,48.1784,53112.0
2022-10-24 10:20:00,48.75,48.77,48.31,48.37,66689.0,48.2179,48.2377,47.7827,47.8421,66689.0
2022-10-24 10:25:00,48.35,48.44,48.26,48.39,108620.0,47.8223,47.9113,47.7333,47.8619,108620.0
2022-10-24 10:30:00,48.36,48.6,48.19,48.6,155444.0,47.8322,48.0696,47.664,48.0696,155444.0
2022-10-24 10:35:00,48.6,48.7,48.26,48.26,145653.0,48.0696,48.1685,47.7333,47.7333,145653.0
2022-10-24 10:40:00,48.26,48.38,47.81,47.99,129994.0,47.7333,47.852,47.2882,47.4662,129994.0
2022-10-24 10:45:00,47.97,48.01,47.74,47.76,86770.0,47.4464,47.486,47.219,47.2387,86770.0
2022-10-24 10:50:00,47.76,48.31,47.75,48.31,94899.0,47.2387,47.7827,47.2288,47.7827,94899.0
2022-10-24 10:55:00,48.29,48.37,48.21,48.28,105140.0,47.763,47.8421,47.6838,47.7531,105140.0
2022-10-24 11:00:00,48.28,48.55,48.17,48.44,106593.0,47.7531,48.0201,47.6443,47.9113,106593.0
2022-10-24 11:05:00,48.43,48.49,48.2,48.25,53224.0,47.9014,47.9608,47.6739,47.7234,53224.0
2022-10-24 11:10:00,48.27,48.45,48.19,48.39,29478.0,47.7432,47.9212,47.664,47.8619,29478.0
2022-10-24 11:15:00,48.38,48.53,47.96,48.1,81729.0,47.852,48.0003,47.4366,47.575,81729.0
2022-10-24 11:20:00,48.14,48.45,48.14,48.45,31883.0,47.6146,47.9212,47.6146,47.9212,31883.0
2022-10-24 11:25:00,48.44,48.72,48.37,48.66,42303.0,47.9113,48.1883,47.8421,48.1289,42303.0
2022-10-24 11:30:00,48.62,48.68,48.41,48.46,83899.0,48.0894,48.1487,47.8816,47.9311,83899.0
2022-10-24 11:35:00,48.47,48.59,48.44,48.55,13996.0,47.941,48.0597,47.9113,48.0201,13996.0
2022-10-24 11:40:00,48.56,48.72,48.49,48.68,33560.0,48.03,48.1883,47.9608,48.1487,33560.0
2022-10-24 11:45:00,48.66,48.86,48.53,48.86,68250.0,48.1289,48.3267,48.0003,48.3267,68250.0
2022-10-24 11:50:00,48.86,49.01,48.86,48.92,86072.0,48.3267,48.4751,48.3267,48.3861,86072.0
2022-10-24 11:55:00,48.93,49.11,48.91,49.06,41648.0,48.396,48.574,48.3762,48.5246,41648.0
2022-10-24 12:00:00,49.07,49.18,49.0,49.02,36029.0,48.5344,48.6432,48.4652,48.485,36029.0
2022-10-24 12:05:00,49.07,49.27,49.03,49.17,44933.0,48.5344,48.7323,48.4949,48.6334,44933.0
2022-10-24 12:10:00,49.16,49.31,49.13,49.29,28737.0,48.6235,48.7718,48.5938,48.752,28737.0
2022-10-24 12:15:00,49.33,49.48,49.3,49.44,25309.0,48.7916,48.94,48.7619,48.9004,25309.0
2022-10-24 12:20:00,49.43,49.45,49.13,49.22,68163.0,48.8905,48.9103,48.5938,48.6828,68163.0
2022-10-24 12:25:00,49.23,49.26,49.02,49.08,77852.0,48.6927,48.7224,48.485,48.5443,77852.0
2022-10-24 12:30:00,49.06,49.16,48.99,49.1,12955.0,48.5246,48.6235,48.4553,48.5641,12955.0
2022-10-24 12:35:00,49.09,49.27,49.03,49.21,42068.0,48.5542,48.7323,48.4949,48.6729,42068.0
2022-10-24 12:40:00,49.21,49.41,49.12,49.36,50590.0,48.6729,48.8707,48.5839,48.8213,50590.0
2022-10-24 12:45:00,49.36,49.57,49.33,49.57,60834.0,48.8213,49.029,48.7916,49.029,60834.0
2022-10-24 12:50:00,49.56,49.61,49.4,49.45,84568.0,49.0191,49.0685,48.8608,48.9103,84568.0
2022-10-24 12:55:00,49.44,49.44,49.23,49.26,76117.0,48.9004,48.9004,48.6927,48.7224,76117.0
2022-10-24 13:00:00,49.27,49.27,49.14,49.21,24417.0,48.7323,48.7323,48.6037,48.6729,24417.0
2022-10-24 13:05:00,49.2,49.34,49.18,49.3,93607.0,48.663,48.8015,48.6432,48.7619,93607.0
2022-10-24 13:10:00,49.3,49.44,49.27,49.44,28080.0,48.7619,48.9004,48.7323,48.9004,28080.0
2022-10-24 13:15:00,49.42,49.47,49.36,49.38,54102.0,48.8806,48.9301,48.8213,48.8411,54102.0
2022-10-24 13:20:00,49.38,49.38,49.18,49.26,29811.0,48.8411,48.8411,48.6432,48.7224,29811.0
2022-10-24 13:25:00,49.28,49.35,49.19,49.23,19755.0,48.7422,48.8114,48.6531,48.6927,19755.0
2022-10-24 13:30:00,49.2,49.2,49.0,49.19,32577.0,48.663,48.663,48.4652,48.6531,32577.0
2022-10-24 13:35:00,49.18,49.29,49.12,49.28,33096.0,48.6432,48.752,48.5839,48.7422,33096.0
2022-10-24 13:40:00,49.31,49.44,49.27,49.41,35102.0,48.7718,48.9004,48.7323,48.8707,35102.0
2022-10-24 13:45:00,49.44,49.48,49.32,49.4,39142.0,48.9004,48.94,48.7817,48.8608,39142.0
2022-10-24 13:50:00,49.39,49.48,49.32,49.44,89743.0,48.8509,48.94,48.7817,48.9004,89743.0
2022-10-24 13:55:00,49.45,49.56,49.43,49.49,24639.0,48.9103,49.0191,48.8905,48.9499,24639.0
2022-10-24 14:00:00,49.5,49.74,49.45,49.73,30063.0,48.9597,49.1971,48.9103,49.1872,30063.0
2022-10-24 14:05:00,49.75,49.85,49.72,49.85,61301.0,49.207,49.3059,49.1773,49.3059,61301.0
2022-10-24 14:10:00,49.85,49.87,49.77,49.87,25649.0,49.3059,49.3257,49.2268,49.3257,25649.0
2022-10-24 14:15:00,49.86,49.92,49.85,49.88,27998.0,49.3158,49.3752,49.3059,49.3356,27998.0
2022-10-24 14:20:00,49.89,49.89,49.78,49.85,25331.0,49.3455,49.3455,49.2367,49.3059,25331.0
2022-10-24 14:25:00,49.84,49.84,49.66,49.69,28967.0,49.296,49.296,49.118,49.1477,28967.0
2022-10-24 14:30:00,49.69,49.78,49.66,49.77,34169.0,49.1477,49.2367,49.118,49.2268,34169.0
2022-10-24 14:35:00,49.76,49.85,49.67,49.85,13001.0,49.2169,49.3059,49.1279,49.3059,13001.0
2022-10-24 14:40:00,49.83,49.89,49.77,49.84,26543.0,49.2861,49.3455,49.2268,49.296,26543.0
2022-10-24 14:45:00,49.83,49.92,49.79,49.87,52512.0,49.2861,49.3752,49.2466,49.3257,52512.0
2022-10-24 14:50:00,49.87,49.91,49.84,49.89,14687.0,49.3257,49.3653,49.296,49.3455,14687.0
2022-10-24 14:55:00,49.88,49.93,49.8,49.92,30110.0,49.3356,49.3851,49.2565,49.3752,30110.0
2022-10-24 15:00:00,49.93,49.97,49.88,49.93,56081.0,49.3851,49.4246,49.3356,49.3851,56081.0
2022-10-24 15:05:00,49.93,49.96,49.82,49.87,36228.0,49.3851,49.4147,49.2763,49.3257,36228.0
2022-10-24 15:10:00,49.87,49.9,49.76,49.84,54397.0,49.3257,49.3554,49.2169,49.296,54397.0
2022-10-24 15:15:00,49.84,49.97,49.83,49.97,56113.0,49.296,49.4246,49.2861,49.4246,56113.0
2022-10-24 15:20:00,49.97,49.98,49.88,49.91,41003.0,49.4246,49.4345,49.3356,49.3653,41003.0
2022-10-24 15:25:00,49.91,49.94,49.88,49.91,40595.0,49.3653,49.3949,49.3356,49.3653,40595.0
2022-10-24 15:30:00,49.91,49.98,49.77,49.84,123421.0,49.3653,49.4345,49.2268,49.296,123421.0
2022-10-24 15:35:00,49.84,49.84,49.77,49.81,34744.0,49.296,49.296,49.2268,49.2664,34744.0
2022-10-24 15:40:00,49.8,49.87,49.76,49.84,51201.0,49.2565,49.3257,49.2169,49.296,51201.0
2022-10-24 15:45:00,49.84,49.87,49.76,49.79,70946.0,49.296,49.3257,49.2169,49.2466,70946.0
2022-10-24 15:50:00,49.77,49.92,49.75,49.81,93434.0,49.2268,49.3752,49.207,49.2664,93434.0
2022-10-24 15:55:00,49.8,49.83,49.69,49.75,184179.0,49.2565,49.2861,49.1477,49.207,184179.0
2022-10-25 09:30:00,49.62,50.23,49.51,50.09,192469.0,49.0784,49.6818,48.9696,49.5433,192469.0
2022-10-25 09:35:00,50.15,50.2,49.39,49.47,81855.0,49.6027,49.6521,48.8509,48.9301,81855.0
2022-10-25 09:40:00,49.52,49.9,49.51,49.75,107982.0,48.9795,49.3554,48.9696,49.207,107982.0
2022-10-25 09:45:00,49.73,50.42,49.69,50.41,67681.0,49.1872,49.8697,49.1477,49.8598,67681.0
2022-10-25 09:50:00,50.41,50.54,50.15,50.24,55430.0,49.8598,49.9884,49.6027,49.6917,55430.0
2022-10-25 09:55:00,50.25,50.26,49.78,49.78,72949.0,49.7016,49.7115,49.2367,49.2367,72949.0
2022-10-25 10:00:00,49.8,50.15,49.8,49.88,104136.0,49.2565,49.6027,49.2565,49.3356,104136.0
2022-10-25 10:05:00,49.88,50.02,49.65,49.91,55319.0,49.3356,49.4741,49.1081,49.3653,55319.0
2022-10-25 10:10:00,49.9,50.01,49.72,49.78,36074.0,49.3554,49.4642,49.1773,49.2367,36074.0
2022-10-25 10:15:00,49.78,49.88,49.67,49.83,24759.0,49.2367,49.3356,49.1279,49.2861,24759.0
2022-10-25 10:20:00,49.84,50.06,49.52,49.58,124136.0,49.296,49.5136,48.9795,49.0389,124136.0
2022-10-25 10:25:00,49.59,49.81,49.57,49.78,27776.0,49.0488,49.2664,49.029,49.2367,27776.0
2022-10-25 10:30:00,49.77,49.78,49.33,49.45,78770.0,49.2268,49.2367,48.7916,48.9103,78770.0
2022-10-25 10:35:00,49.47,49.48,49.15,49.19,63222.0,48.9301,48.94,48.6136,48.6531,63222.0
2022-10-25 10:40:00,49.23,49.37,49.23,49.26,43259.0,48.6927,48.8312,48.6927,48.7224,43259.0
2022-10-25 10:45:00,49.27,49.39,49.24,49.29,48973.0,48.7323,48.8509,48.7026,48.752,48973.0
2022-10-25 10:50:00,49.31,49.49,49.25,49.4,57540.0,48.7718,48.9499,48.7125,48.8608,57540.0
2022-10-25 10:55:00,49.42,49.62,49.42,49.47,47829.0,48.8806,49.0784,48.8806,48.9301,47829.0
2022-10-25 11:00:00,49.48,49.6,49.33,49.37,34264.0,48.94,49.0587,48.7916,48.8312,34264.0
2022-10-25 11:05:00,49.34,49.67,49.33,49.67,128178.0,48.8015,49.1279,48.7916,49.1279,128178.0
2022-10-25 11:10:00,49.67,49.95,49.66,49.94,66778.0,49.1279,49.4048,49.118,49.3949,66778.0
2022-10-25 11:15:00,49.96,50.08,49.83,50.08,47492.0,49.4147,49.5334,49.2861,49.5334,47492.0
2022-10-25 11:20:00,50.07,50.34,50.07,50.32,79119.0,49.5235,49.7906,49.5235,49.7708,79119.0
2022-10-25 11:25:00,50.31,50.47,50.22,50.39,70528.0,49.7609,49.9192,49.6719,49.84,70528.0
2022-10-25 11:30:00,50.38,50.46,50.28,50.29,83309.0,49.8301,49.9093,49.7312,49.7411,83309.0
2022-10-25 11:35:00,50.3,50.62,50.27,50.54,55967.0,49.751,50.0675,49.7213,49.9884,55967.0
2022-10-25 11:40:00,50.55,50.56,50.38,50.47,65229.0,49.9983,50.0082,49.8301,49.9192,65229.0
2022-10-25 11:45:00,50.48,50.55,50.44,50.48,24469.0,49.9291,49.9983,49.8895,49.9291,24469.0
2022-10-25 11:50:00,50.48,50.49,50.42,50.45,42989.0,49.9291,49.9389,49.8697,49.8994,42989.0
2022-10-25 11:55:00,50.46,50.54,50.44,50.46,26431.0,49.9093,49.9884,49.8895,49.9093,26431.0
2022-10-25 12:00:00,50.45,50.72,50.45,50.65,58044.0,49.8994,50.1664,49.8994,50.0972,58044.0
2022-10-25 12:05:00,50.66,50.74,50.59,50.68,26726.0,50.1071,50.1862,50.0379,50.1269,26726.0
2022-10-25 12:10:00,50.67,50.67,50.53,50.65,25222.0,50.117,50.117,49.9785,50.0972,25222.0
2022-10-25 12:15:00,50.65,50.65,50.43,50.61,35296.0,50.0972,50.0972,49.8796,50.0576,35296.0
2022-10-25 12:20:00,50.62,50.65,50.43,50.5,32053.0,50.0675,50.0972,49.8796,49.9488,32053.0
2022-10-25 12:25:00,50.5,50.51,50.12,50.14,110856.0,49.9488,49.9587,49.573,49.5928,110856.0
2022-10-25 12:30:00,50.13,50.13,49.96,50.06,82496.0,49.5829,49.5829,49.4147,49.5136,82496.0
2022-10-25 12:35:00,50.06,50.18,49.91,49.99,30270.0,49.5136,49.6323,49.3653,49.4444,30270.0
2022-10-25 12:40:00,49.98,49.99,49.89,49.97,23879.0,49.4345,49.4444,49.3455,49.4246,23879.0
2022-10-25 12:45:00,49.98,50.03,49.81,49.83,33060.0,49.4345,49.484,49.2664,49.2861,33060.0
2022-10-25 12:50:00,49.84,49.95,49.76,49.78,35063.0,49.296,49.4048,49.2169,49.2367,35063.0
2022-10-25 12:55:00,49.78,49.82,49.65,49.8,28246.0,49.2367,49.2763,49.1081,49.2565,28246.0
2022-10-25 13:00:00,49.83,50.07,49.83,49.9,47609.0,49.2861,49.5235,49.2861,49.3554,47609.0
2022-10-25 13:05:00,49.87,49.97,49.83,49.94,26401.0,49.3257,49.4246,49.2861,49.3949,26401.0
2022-10-25 13:10:00,49.92,49.96,49.76,49.78,18632.0,49.3752,49.4147,49.2169,49.2367,18632.0
2022-10-25 13:15:00,49.79,49.8,49.57,49.68,30556.0,49.2466,49.2565,49.029,49.1378,30556.0
2022-10-25 13:20:00,49.67,49.67,49.52,49.59,26317.0,49.1279,49.1279,48.9795,49.0488,26317.0
2022-10-25 13:25:00,49.6,49.66,49.54,49.58,18608.0,49.0587,49.118,48.9993,49.0389,18608.0
2022-10-25 13:30:00,49.56,49.8,49.56,49.79,38186.0,49.0191,49.2565,49.0191,49.2466,38186.0
2022-10-25 13:35:00,49.8,49.83,49.66,49.67,21622.0,49.2565,49.2861,49.118,49.1279,21622.0
2022-10-25 13:40:00,49.67,49.7,49.59,49.67,21098.0,49.1279,49.1576,49.0488,49.1279,21098.0
2022-10-25 13:45:00,49.69,49.73,49.57,49.73,19429.0,49.1477,49.1872,49.029,49.1872,19429.0
2022-10-25 13:50:00,49.73,49.85,49.7,49.81,23233.0,49.1872,49.3059,49.1576,49.2664,23233.0
2022-10-25 13:55:00,49.83,49.87,49.78,49.84,23565.0,49.2861,49.3257,49.2367,49.296,23565.0
2022-10-25 14:00:00,49.82,49.95,49.81,49.93,25544.0,49.2763,49.4048,49.2664,49.3851,25544.0
2022-10-25 14:05:00,49.93,50.02,49.91,49.98,40594.0,49.3851,49.4741,49.3653,49.4345,40594.0
2022-10-25 14:10:00,49.99,50.05,49.83,49.85,26508.0,49.4444,49.5037,49.2861,49.3059,26508.0
2022-10-25 14:15:00,49.84,49.92,49.81,49.92,25766.0,49.296,49.3752,49.2664,49.3752,25766.0
2022-10-25 14:20:00,49.93,50.01,49.88,49.98,24692.0,49.3851,49.4642,49.3356,49.4345,24692.0
2022-10-25 14:25:00,49.98,50.1,49.9,50.09,36581.0,49.4345,49.5532,49.3554,49.5433,36581.0
2022-10-25 14:30:00,50.09,50.24,50.03,50.24,50435.0,49.5433,49.6917,49.484,49.6917,50435.0
2022-10-25 14:35:00,50.24,50.28,50.18,50.27,92891.0,49.6917,49.7312,49.6323,49.7213,92891.0
2022-10-25 14:40:00,50.28,50.34,50.18,50.2,35451.0,49.7312,49.7906,49.6323,49.6521,35451.0
2022-10-25 14:45:00,50.19,50.29,50.16,50.25,36656.0,49.6422,49.7411,49.6125,49.7016,36656.0
2022-10-25 14:50:00,50.26,50.35,50.23,50.33,50815.0,49.7115,49.8005,49.6818,49.7807,50815.0
2022-10-25 14:55:00,50.33,50.49,50.32,50.46,222209.0,49.7807,49.9389,49.7708,49.9093,222209.0
2022-10-25 15:00:00,50.46,50.64,50.43,50.61,89050.0,49.9093,50.0873,49.8796,50.0576,89050.0
2022-10-25 15:05:00,50.61,50.71,50.56,50.71,41908.0,50.0576,50.1565,50.0082,50.1565,41908.0
2022-10-25 15:10:00,50.69,50.73,50.62,50.71,46144.0,50.1368,50.1763,50.0675,50.1565,46144.0
2022-10-25 15:15:00,50.72,50.88,50.7,50.83,96482.0,50.1664,50.3247,50.1467,50.2752,96482.0
2022-10-25 15:20:00,50.82,50.98,50.82,50.98,95298.0,50.2653,50.4236,50.2653,50.4236,95298.0
2022-10-25 15:25:00,50.97,51.06,50.97,51.0,81799.0,50.4137,50.5027,50.4137,50.4434,81799.0
2022-10-25 15:30:00,51.0,51.04,50.88,50.91,105125.0,50.4434,50.4829,50.3247,50.3544,105125.0
2022-10-25 15:35:00,50.91,50.94,50.83,50.89,89783.0,50.3544,50.384,50.2752,50.3346,89783.0
2022-10-25 15:40:00,50.89,50.94,50.8,50.91,69079.0,50.3346,50.384,50.2456,50.3544,69079.0
2022-10-25 15:45:00,50.92,50.94,50.79,50.85,103413.0,50.3643,50.384,50.2357,50.295,103413.0
2022-10-25 15:50:00,50.86,51.0,50.82,50.89,176877.0,50.3049,50.4434,50.2653,50.3346,176877.0
2022-10-25 15:55:00,50.89,50.95,50.83,50.89,258615.0,50.3346,50.3939,50.2752,50.3346,258615.0
2022-10-26 09:30:00,50.67,51.25,50.39,51.23,153594.0,50.117,50.6906,49.84,50.6709,153594.0
2022-10-26 09:35:00,51.3,51.82,51.1,51.57,102571.0,50.7401,51.2544,50.5423,51.0072,102571.0
2022-10-26 09:40:00,51.56,51.65,51.24,51.34,54609.0,50.9973,51.0863,50.6808,50.7797,54609.0
2022-10-26 09:45:00,51.34,51.83,51.3,51.81,113205.0,50.7797,51.2643,50.7401,51.2445,113205.0
2022-10-26 09:50:00,51.84,52.05,51.64,51.65,159822.0,51.2742,51.4819,51.0764,51.0863,159822.0
2022-10-26 09:55:00,51.66,51.85,51.36,51.46,46023.0,51.0962,51.2841,50.7994,50.8984,46023.0
2022-10-26 10:00:00,51.48,52.1,51.46,52.03,163228.0,50.9181,51.5314,50.8984,51.4621,163228.0
2022-10-26 10:05:00,52.03,52.4,51.93,52.4,102938.0,51.4621,51.8281,51.3632,51.8281,102938.0
2022-10-26 10:10:00,52.39,52.39,52.13,52.18,47174.0,51.8182,51.8182,51.561,51.6105,47174.0
2022-10-26 10:15:00,52.17,52.21,52.05,52.17,49357.0,51.6006,51.6402,51.4819,51.6006,49357.0
2022-10-26 10:20:00,52.17,52.33,52.11,52.33,117677.0,51.6006,51.7589,51.5413,51.7589,117677.0
2022-10-26 10:25:00,52.32,52.82,52.32,52.8,128984.0,51.749,52.2435,51.749,52.2237,128984.0
2022-10-26 10:30:00,52.79,52.92,52.67,52.75,90623.0,52.2138,52.3424,52.0952,52.1743,90623.0
2022-10-26 10:35:00,52.75,52.81,52.65,52.66,40649.0,52.1743,52.2336,52.0754,52.0853,40649.0
2022-10-26 10:40:00,52.69,52.89,52.66,52.82,94133.0,52.1149,52.3127,52.0853,52.2435,94133.0
2022-10-26 10:45:00,52.8,52.95,52.73,52.9,64263.0,52.2237,52.3721,52.1545,52.3226,64263.0
2022-10-26 10:50:00,52.87,52.94,52.68,52.76,63884.0,52.293,52.3622,52.105,52.1842,63884.0
2022-10-26 10:55:00,52.74,52.74,52.15,52.2,107301.0,52.1644,52.1644,51.5808,51.6303,107301.0
2022-10-26 11:00:00,52.21,52.4,52.21,52.36,40994.0,51.6402,51.8281,51.6402,51.7885,40994.0
2022-10-26 11:05:00,52.31,52.53,52.27,52.28,67560.0,51.7391,51.9567,51.6995,51.7094,67560.0
2022-10-26 11:10:00,52.28,52.42,52.14,52.32,43745.0,51.7094,51.8479,51.5709,51.749,43745.0
2022-10-26 11:15:00,52.33,52.45,52.29,52.38,33455.0,51.7589,51.8776,51.7193,51.8083,33455.0
2022-10-26 11:20:00,52.38,52.58,52.35,52.35,36708.0,51.8083,52.0061,51.7786,51.7786,36708.0
2022-10-26 11:25:00,52.35,52.4,52.1,52.16,47391.0,51.7786,51.8281,51.5314,51.5907,47391.0
2022-10-26 11:30:00,52.18,52.26,52.1,52.1,43663.0,51.6105,51.6896,51.5314,51.5314,43663.0
2022-10-26 11:35:00,52.07,52.22,51.95,52.19,45236.0,51.5017,51.6501,51.383,51.6204,45236.0
2022-10-26 11:40:00,52.2,52.2,51.9,51.9,44154.0,51.6303,51.6303,51.3336,51.3336,44154.0
2022-10-26 11:45:00,51.88,51.93,51.72,51.78,45274.0,51.3138,51.3632,51.1555,51.2149,45274.0
2022-10-26 11:50:00,51.79,51.81,51.6,51.69,50258.0,51.2248,51.2445,51.0368,51.1258,50258.0
2022-10-26 11:55:00,51.67,51.83,51.67,51.8,62610.0,51.1061,51.2643,51.1061,51.2346,62610.0
2022-10-26 12:00:00,51.79,52.1,51.79,52.08,55625.0,51.2248,51.5314,51.2248,51.5116,55625.0
2022-10-26 12:05:00,52.07,52.19,51.96,51.97,28150.0,51.5017,51.6204,51.3929,51.4028,28150.0
2022-10-26 12:10:00,51.98,52.14,51.94,51.96,30246.0,51.4127,51.5709,51.3731,51.3929,30246.0
2022-10-26 12:15:00,51.99,52.11,51.9,52.07,26073.0,51.4226,51.5413,51.3336,51.5017,26073.0
2022-10-26 12:20:00,52.05,52.12,51.99,52.02,25639.0,51.4819,51.5512,51.4226,51.4522,25639.0
2022-10-26 12:25:00,52.02,52.05,51.9,51.95,23251.0,51.4522,51.4819,51.3336,51.383,23251.0
2022-10-26 12:30:00,51.94,52.05,51.91,51.97,20095.0,51.3731,51.4819,51.3434,51.4028,20095.0
2022-10-26 12:35:00,51.96,51.99,51.66,51.67,41872.0,51.3929,51.4226,51.0962,51.1061,41872.0
2022-10-26 12:40:00,51.66,51.69,51.47,51.49,40348.0,51.0962,51.1258,50.9082,50.928,40348.0
2022-10-26 12:45:00,51.46,51.47,51.25,51.25,45426.0,50.8984,50.9082,50.6906,50.6906,45426.0
2022-10-26 12:50:00,51.24,51.32,51.13,51.26,63226.0,50.6808,50.7599,50.572,50.7005,63226.0
2022-10-26 12:55:00,51.25,51.32,50.85,50.91,89219.0,50.6906,50.7599,50.295,50.3544,89219.0
2022-10-26 13:00:00,50.91,51.15,50.85,51.12,37981.0,50.3544,50.5917,50.295,50.5621,37981.0
2022-10-26 13:05:00,51.14,51.19,51.05,51.14,26867.0,50.5818,50.6313,50.4928,50.5818,26867.0
2022-10-26 13:10:00,51.15,51.22,50.94,50.96,54408.0,50.5917,50.661,50.384,50.4038,54408.0
2022-10-26 13:15:00,50.96,51.12,50.85,51.1,22466.0,50.4038,50.5621,50.295,50.5423,22466.0
2022-10-26 13:20:00,51.11,51.14,51.0,51.05,15661.0,50.5522,50.5818,50.4434,50.4928,15661.0
2022-10-26 13:25:00,51.04,51.05,50.87,50.87,19048.0,50.4829,50.4928,50.3148,50.3148,19048.0
2022-10-26 13:30:00,50.89,50.98,50.81,50.89,13507.0,50.3346,50.4236,50.2555,50.3346,13507.0
2022-10-26 13:35:00,50.92,51.24,50.9,51.24,21878.0,50.3643,50.6808,50.3445,50.6808,21878.0
2022-10-26 13:40:00,51.22,51.44,51.21,51.42,28585.0,50.661,50.8786,50.6511,50.8588,28585.0
2022-10-26 13:45:00,51.4,51.46,51.31,51.33,29143.0,50.839,50.8984,50.75,50.7698,29143.0
2022-10-26 13:50:00,51.33,51.49,51.33,51.4,33728.0,50.7698,50.928,50.7698,50.839,33728.0
2022-10-26 13:55:00,51.4,51.44,51.31,51.4,21619.0,50.839,50.8786,50.75,50.839,21619.0
2022-10-26 14:00:00,51.4,51.47,51.36,51.38,11413.0,50.839,50.9082,50.7994,50.8192,11413.0
2022-10-26 14:05:00,51.38,51.41,51.31,51.37,13117.0,50.8192,50.8489,50.75,50.8093,13117.0
2022-10-26 14:10:00,51.35,51.39,51.3,51.31,13426.0,50.7896,50.8291,50.7401,50.75,13426.0
2022-10-26 14:15:00,51.32,51.32,51.23,51.25,24144.0,50.7599,50.7599,50.6709,50.6906,24144.0
2022-10-26 14:20:00,51.22,51.25,51.11,51.22,20093.0,50.661,50.6906,50.5522,50.661,20093.0
2022-10-26 14:25:00,51.22,51.26,51.11,51.13,20317.0,50.661,50.7005,50.5522,50.572,20317.0
2022-10-26 14:30:00,51.12,51.15,51.05,51.06,41214.0,50.5621,50.5917,50.4928,50.5027,41214.0
2022-10-26 14:35:00,51.07,51.36,51.05,51.34,182975.0,50.5126,50.7994,50.4928,50.7797,182975.0
2022-10-26 14:40:00,51.34,51.34,51.06,51.09,30792.0,50.7797,50.7797,50.5027,50.5324,30792.0
2022-10-26 14:45:00,51.11,51.2,51.09,51.12,16852.0,50.5522,50.6412,50.5324,50.5621,16852.0
2022-10-26 14:50:00,51.11,51.17,51.0,51.17,24768.0,50.5522,50.6115,50.4434,50.6115,24768.0
2022-10-26 14:55:00,51.14,51.2,50.99,51.15,25919.0,50.5818,50.6412,50.4335,50.5917,25919.0
2022-10-26 15:00:00,51.14,51.14,50.9,50.9,29531.0,50.5818,50.5818,50.3445,50.3445,29531.0
2022-10-26 15:05:00,50.9,50.93,50.76,50.87,45559.0,50.3445,50.3741,50.206,50.3148,45559.0
2022-10-26 15:10:00,50.87,50.91,50.8,50.9,21682.0,50.3148,50.3544,50.2456,50.3445,21682.0
2022-10-26 15:15:00,50.92,51.22,50.91,51.22,42708.0,50.3643,50.661,50.3544,50.661,42708.0
2022-10-26 15:20:00,51.2,51.21,50.99,51.01,22980.0,50.6412,50.6511,50.4335,50.4533,22980.0
2022-10-26 15:25:00,51.03,51.03,50.87,50.94,29586.0,50.4731,50.4731,50.3148,50.384,29586.0
2022-10-26 15:30:00,50.94,50.97,50.86,50.91,31383.0,50.384,50.4137,50.3049,50.3544,31383.0
2022-10-26 15:35:00,50.91,51.05,50.85,51.02,18914.0,50.3544,50.4928,50.295,50.4632,18914.0
2022-10-26 15:40:00,51.04,51.13,50.99,51.07,30322.0,50.4829,50.572,50.4335,50.5126,30322.0
2022-10-26 15:45:00,51.06,51.13,51.01,51.05,43660.0,50.5027,50.572,50.4533,50.4928,43660.0
2022-10-26 15:50:00,51.03,51.03,50.87,50.98,89019.0,50.4731,50.4731,50.3148,50.4236,89019.0
2022-10-26 15:55:00,50.98,50.99,50.7,50.73,245195.0,50.4236,50.4335,50.1467,50.1763,245195.0
2022-10-27 09:30:00,51.38,52.05,51.32,51.82,101742.0,50.8192,51.4819,50.7599,51.2544,101742.0
2022-10-27 09:35:00,51.83,51.94,51.57,51.76,63087.0,51.2643,51.3731,51.0072,51.1951,63087.0
2022-10-27 09:40:00,51.78,51.78,51.35,51.76,34614.0,51.2149,51.2149,50.7896,51.1951,34614.0
2022-10-27 09:45:00,51.84,52.05,51.25,51.43,56960.0,51.2742,51.4819,50.6906,50.8687,56960.0
2022-10-27 09:50:00,51.41,51.6,50.86,51.15,62779.0,50.8489,51.0368,50.3049,50.5917,62779.0
2022-10-27 09:55:00,51.15,51.38,50.87,51.29,52885.0,50.5917,50.8192,50.3148,50.7302,52885.0
2022-10-27 10:00:00,51.36,51.39,50.96,51.0,68020.0,50.7994,50.8291,50.4038,50.4434,68020.0
2022-10-27 10:05:00,50.98,51.34,50.98,51.08,54846.0,50.4236,50.7797,50.4236,50.5225,54846.0
2022-10-27 10:10:00,51.07,51.14,50.68,50.91,73167.0,50.5126,50.5818,50.1269,50.3544,73167.0
2022-10-27 10:15:00,50.86,50.98,50.54,50.63,60234.0,50.3049,50.4236,49.9884,50.0774,60234.0
2022-10-27 10:20:00,50.65,50.77,50.51,50.56,35046.0,50.0972,50.2159,49.9587,50.0082,35046.0
2022-10-27 10:25:00,50.57,50.94,50.51,50.93,47975.0,50.0181,50.384,49.9587,50.3741,47975.0
2022-10-27 10:30:00,50.95,50.98,50.63,50.92,35804.0,50.3939,50.4236,50.0774,50.3643,35804.0
2022-10-27 10:35:00,50.91,50.92,50.46,50.61,36924.0,50.3544,50.3643,49.9093,50.0576,36924.0
2022-10-27 10:40:00,50.66,50.66,50.13,50.13,48032.0,50.1071,50.1071,49.5829,49.5829,48032.0
2022-10-27 10:45:00,50.11,50.59,50.11,50.57,28937.0,49.5631,50.0379,49.5631,50.0181,28937.0
2022-10-27 10:50:00,50.48,50.93,50.48,50.9,26460.0,49.9291,50.3741,49.9291,50.3445,26460.0
2022-10-27 10:55:00,50.87,50.87,50.6,50.6,17139.0,50.3148,50.3148,50.0477,50.0477,17139.0
2022-10-27 11:00:00,50.58,51.0,50.56,50.98,29595.0,50.028,50.4434,50.0082,50.4236,29595.0
2022-10-27 11:05:00,50.95,51.22,50.92,51.21,19351.0,50.3939,50.661,50.3643,50.6511,19351.0
2022-10-27 11:10:00,51.22,51.26,51.04,51.06,21257.0,50.661,50.7005,50.4829,50.5027,21257.0
2022-10-27 11:15:00,51.06,51.11,50.75,50.82,25198.0,50.5027,50.5522,50.1961,50.2653,25198.0
2022-10-27 11:20:00,50.8,51.04,50.8,50.98,16272.0,50.2456,50.4829,50.2456,50.4236,16272.0
2022-10-27 11:25:00,51.03,51.14,50.96,51.14,19963.0,50.4731,50.5818,50.4038,50.5818,19963.0
2022-10-27 11:30:00,51.14,51.18,50.98,51.03,25791.0,50.5818,50.6214,50.4236,50.4731,25791.0
2022-10-27 11:35:00,51.04,51.1,50.7,50.8,18393.0,50.4829,50.5423,50.1467,50.2456,18393.0
2022-10-27 11:40:00,50.74,50.79,50.48,50.57,23546.0,50.1862,50.2357,49.9291,50.0181,23546.0
2022-10-27 11:45:00,50.57,50.64,50.46,50.58,22538.0,50.0181,50.0873,49.9093,50.028,22538.0
2022-10-27 11:50:00,50.6,50.6,50.34,50.39,13238.0,50.0477,50.0477,49.7906,49.84,13238.0
2022-10-27 11:55:00,50.4,50.45,50.18,50.25,18005.0,49.8499,49.8994,49.6323,49.7016,18005.0
2022-10-27 12:00:00,50.24,50.57,50.21,50.53,11042.0,49.6917,50.0181,49.662,49.9785,11042.0
2022-10-27 12:05:00,50.52,50.79,50.52,50.54,23512.0,49.9686,50.2357,49.9686,49.9884,23512.0
2022-10-27 12:10:00,50.5,50.55,50.46,50.52,15639.0,49.9488,49.9983,49.9093,49.9686,15639.0
2022-10-27 12:15:00,50.52,50.64,50.4,50.42,31988.0,49.9686,50.0873,49.8499,49.8697,31988.0
2022-10-27 12:20:00,50.42,50.47,50.33,50.43,12268.0,49.8697,49.9192,49.7807,49.8796,12268.0
2022-10-27 12:25:00,50.38,50.4,50.15,50.15,39423.0,49.8301,49.8499,49.6027,49.6027,39423.0
2022-10-27 12:30:00,50.17,50.41,50.17,50.41,16647.0,49.6224,49.8598,49.6224,49.8598,16647.0
2022-10-27 12:35:00,50.41,50.52,50.35,50.46,54316.0,49.8598,49.9686,49.8005,49.9093,54316.0
2022-10-27 12:40:00,50.46,50.58,50.44,50.53,36066.0,49.9093,50.028,49.8895,49.9785,36066.0
2022-10-27 12:45:00,50.53,50.83,50.51,50.82,35645.0,49.9785,50.2752,49.9587,50.2653,35645.0
2022-10-27 12:50:00,50.83,51.0,50.82,50.97,23005.0,50.2752,50.4434,50.2653,50.4137,23005.0
2022-10-27 12:55:00,50.98,51.05,50.88,51.03,21291.0,50.4236,50.4928,50.3247,50.4731,21291.0
2022-10-27 13:00:00,51.05,51.05,50.88,50.95,23754.0,50.4928,50.4928,50.3247,50.3939,23754.0
2022-10-27 13:05:00,50.95,51.17,50.95,51.17,31225.0,50.3939,50.6115,50.3939,50.6115,31225.0
2022-10-27 13:10:00,51.18,51.2,51.02,51.08,21573.0,50.6214,50.6412,50.4632,50.5225,21573.0
2022-10-27 13:15:00,51.09,51.1,50.95,51.04,25271.0,50.5324,50.5423,50.3939,50.4829,25271.0
2022-10-27 13:20:00,51.04,51.09,50.99,50.99,8993.0,50.4829,50.5324,50.4335,50.4335,8993.0
2022-10-27 13:25:00,50.98,51.02,50.94,50.94,17929.0,50.4236,50.4632,50.384,50.384,17929.0
2022-10-27 13:30:00,50.94,50.96,50.85,50.87,9989.0,50.384,50.4038,50.295,50.3148,9989.0
2022-10-27 13:35:00,50.87,50.88,50.67,50.67,8262.0,50.3148,50.3247,50.117,50.117,8262.0
2022-10-27 13:40:00,50.68,50.75,50.67,50.75,15736.0,50.1269,50.1961,50.117,50.1961,15736.0
2022-10-27 13:45:00,50.76,50.79,50.72,50.78,7726.0,50.206,50.2357,50.1664,50.2258,7726.0
2022-10-27 13:50:00,50.79,50.89,50.79,50.8,9805.0,50.2357,50.3346,50.2357,50.2456,9805.0
2022-10-27 13:55:00,50.78,50.84,50.7,50.71,13199.0,50.2258,50.2851,50.1467,50.1565,13199.0
2022-10-27 14:00:00,50.71,50.84,50.7,50.84,10770.0,50.1565,50.2851,50.1467,50.2851,10770.0
2022-10-27 14:05:00,50.83,50.86,50.73,50.74,11928.0,50.2752,50.3049,50.1763,50.1862,11928.0
2022-10-27 14:10:00,50.73,50.76,50.58,50.63,14342.0,50.1763,50.206,50.028,50.0774,14342.0
2022-10-27 14:15:00,50.63,50.73,50.61,50.73,8105.0,50.0774,50.1763,50.0576,50.1763,8105.0
2022-10-27 14:20:00,50.71,50.74,50.63,50.74,9376.0,50.1565,50.1862,50.0774,50.1862,9376.0
2022-10-27 14:25:00,50.75,50.83,50.74,50.8,7433.0,50.1961,50.2752,50.1862,50.2456,7433.0
2022-10-27 14:30:00,50.79,50.88,50.72,50.85,14344.0,50.2357,50.3247,50.1664,50.295,14344.0
2022-10-27 14:35:00,50.84,50.92,50.82,50.89,16209.0,50.2851,50.3643,50.2653,50.3346,16209.0
2022-10-27 14:40:00,50.88,50.89,50.81,50.84,21998.0,50.3247,50.3346,50.2555,50.2851,21998.0
2022-10-27 14:45:00,50.84,50.88,50.78,50.8,12577.0,50.2851,50.3247,50.2258,50.2456,12577.0
2022-10-27 14:50:00,50.79,50.8,50.62,50.67,24063.0,50.2357,50.2456,50.0675,50.117,24063.0
2022-10-27 14:55:00,50.65,50.65,50.5,50.57,24365.0,50.0972,50.0972,49.9488,50.0181,24365.0
2022-10-27 15:00:00,50.58,50.63,50.56,50.59,15822.0,50.028,50.0774,50.0082,50.0379,15822.0
2022-10-27 15:05:00,50.59,50.6,50.27,50.27,21151.0,50.0379,50.0477,49.7213,49.7213,21151.0
2022-10-27 15:10:00,50.28,50.49,50.28,50.45,20083.0,49.7312,49.9389,49.7312,49.8994,20083.0
2022-10-27 15:15:00,50.45,50.52,50.43,50.47,28121.0,49.8994,49.9686,49.8796,49.9192,28121.0
2022-10-27 15:20:00,50.45,50.55,50.45,50.53,19761.0,49.8994,49.9983,49.8994,49.9785,19761.0
2022-10-27 15:25:00,50.52,50.55,50.33,50.38,16864.0,49.9686,49.9983,49.7807,49.8301,16864.0
2022-10-27 15:30:00,50.38,50.46,50.31,50.36,28125.0,49.8301,49.9093,49.7609,49.8104,28125.0
2022-10-27 15:35:00,50.34,50.55,50.31,50.52,60229.0,49.7906,49.9983,49.7609,49.9686,60229.0
2022-10-27 15:40:00,50.53,50.65,50.5,50.56,47338.0,49.9785,50.0972,49.9488,50.0082,47338.0
2022-10-27 15:45:00,50.53,50.62,50.51,50.61,46763.0,49.9785,50.0675,49.9587,50.0576,46763.0
2022-10-27 15:50:00,50.61,50.65,50.28,50.28,107851.0,50.0576,50.0972,49.7312,49.7312,107851.0
2022-10-27 15:55:00,50.3,50.36,50.28,50.33,216817.0,49.751,49.8104,49.7312,49.7807,216817.0
2022-10-28 09:30:00,50.15,50.67,49.83,50.52,125828.0,49.6027,50.117,49.2861,49.9686,125828.0
2022-10-28 09:35:00,50.65,50.9,50.41,50.85,61235.0,50.0972,50.3445,49.8598,50.295,61235.0
2022-10-28 09:40:00,50.85,51.09,50.69,51.07,82287.0,50.295,50.5324,50.1368,50.5126,82287.0
2022-10-28 09:45:00,51.07,51.07,50.78,50.88,66994.0,50.5126,50.5126,50.2258,50.3247,66994.0
2022-10-28 09:50:00,50.88,51.02,50.65,50.83,15119.0,50.3247,50.4632,50.0972,50.2752,15119.0
2022-10-28 09:55:00,50.83,50.83,50.56,50.79,29503.0,50.2752,50.2752,50.0082,50.2357,29503.0
2022-10-28 10:00:00,50.84,51.0,50.43,50.7,37374.0,50.2851,50.4434,49.8796,50.1467,37374.0
2022-10-28 10:05:00,50.77,51.0,50.32,50.32,37135.0,50.2159,50.4434,49.7708,49.7708,37135.0
2022-10-28 10:10:00,50.33,50.38,50.16,50.36,29614.0,49.7807,49.8301,49.6125,49.8104,29614.0
2022-10-28 10:15:00,50.36,50.7,50.26,50.7,25944.0,49.8104,50.1467,49.7115,50.1467,25944.0
2022-10-28 10:20:00,50.69,50.75,50.4,50.45,45114.0,50.1368,50.1961,49.8499,49.8994,45114.0
2022-10-28 10:25:00,50.44,50.76,50.44,50.49,21299.0,49.8895,50.206,49.8895,49.9389,21299.0
2022-10-28 10:30:00,50.46,50.58,50.17,50.19,27438.0,49.9093,50.028,49.6224,49.6422,27438.0
2022-10-28 10:35:00,50.16,50.32,50.07,50.31,20327.0,49.6125,49.7708,49.5235,49.7609,20327.0
2022-10-28 10:40:00,50.32,50.52,50.24,50.51,16869.0,49.7708,49.9686,49.6917,49.9587,16869.0
2022-10-28 10:45:00,50.51,50.63,50.5,50.58,25780.0,49.9587,50.0774,49.9488,50.028,25780.0
2022-10-28 10:50:00,50.58,50.72,50.51,50.66,24800.0,50.028,50.1664,49.9587,50.1071,24800.0
2022-10-28 10:55:00,50.67,50.88,50.66,50.86,47125.0,50.117,50.3247,50.1071,50.3049,47125.0
2022-10-28 11:00:00,50.9,51.06,50.9,51.03,53727.0,50.3445,50.5027,50.3445,50.4731,53727.0
2022-10-28 11:05:00,51.04,51.27,51.0,51.22,60025.0,50.4829,50.7104,50.4434,50.661,60025.0
2022-10-28 11:10:00,51.23,51.36,51.18,51.25,24352.0,50.6709,50.7994,50.6214,50.6906,24352.0
2022-10-28 11:15:00,51.29,51.29,51.1,51.19,28472.0,50.7302,50.7302,50.5423,50.6313,28472.0
2022-10-28 11:20:00,51.18,51.22,51.03,51.11,12778.0,50.6214,50.661,50.4731,50.5522,12778.0
2022-10-28 11:25:00,51.1,51.24,50.98,51.24,24158.0,50.5423,50.6808,50.4236,50.6808,24158.0
2022-10-28 11:30:00,51.23,51.25,51.13,51.13,14761.0,50.6709,50.6906,50.572,50.572,14761.0
2022-10-28 11:35:00,51.14,51.15,50.9,51.02,14613.0,50.5818,50.5917,50.3445,50.4632,14613.0
2022-10-28 11:40:00,51.04,51.17,51.02,51.13,47917.0,50.4829,50.6115,50.4632,50.572,47917.0
2022-10-28 11:45:00,51.13,51.3,51.13,51.29,17060.0,50.572,50.7401,50.572,50.7302,17060.0
2022-10-28 11:50:00,51.28,51.63,51.28,51.62,91588.0,50.7203,51.0665,50.7203,51.0566,91588.0
2022-10-28 11:55:00,51.63,51.74,51.62,51.69,45089.0,51.0665,51.1753,51.0566,51.1258,45089.0
2022-10-28 12:00:00,51.69,51.81,51.62,51.62,26193.0,51.1258,51.2445,51.0566,51.0566,26193.0
2022-10-28 12:05:00,51.63,51.66,51.46,51.59,26102.0,51.0665,51.0962,50.8984,51.0269,26102.0
2022-10-28 12:10:00,51.61,51.76,51.56,51.76,39975.0,51.0467,51.1951,50.9973,51.1951,39975.0
2022-10-28 12:15:00,51.76,51.81,51.73,51.76,26598.0,51.1951,51.2445,51.1654,51.1951,26598.0
2022-10-28 12:20:00,51.74,51.87,51.72,51.86,43220.0,51.1753,51.3039,51.1555,51.294,43220.0
2022-10-28 12:25:00,51.86,51.92,51.82,51.91,25061.0,51.294,51.3533,51.2544,51.3434,25061.0
2022-10-28 12:30:00,51.91,51.98,51.84,51.98,22599.0,51.3434,51.4127,51.2742,51.4127,22599.0
2022-10-28 12:35:00,51.97,52.04,51.83,51.85,58159.0,51.4028,51.472,51.2643,51.2841,58159.0
2022-10-28 12:40:00,51.85,51.92,51.79,51.81,18167.0,51.2841,51.3533,51.2248,51.2445,18167.0
2022-10-28 12:45:00,51.8,51.88,51.73,51.87,27238.0,51.2346,51.3138,51.1654,51.3039,27238.0
2022-10-28 12:50:00,51.86,51.88,51.74,51.8,40509.0,51.294,51.3138,51.1753,51.2346,40509.0
2022-10-28 12:55:00,51.79,51.79,51.65,51.7,20896.0,51.2248,51.2248,51.0863,51.1357,20896.0
2022-10-28 13:00:00,51.72,51.81,51.68,51.79,17752.0,51.1555,51.2445,51.116,51.2248,17752.0
2022-10-28 13:05:00,51.8,51.92,51.8,51.89,25669.0,51.2346,51.3533,51.2346,51.3237,25669.0
2022-10-28 13:10:00,51.89,51.98,51.88,51.96,24736.0,51.3237,51.4127,51.3138,51.3929,24736.0
2022-10-28 13:15:00,51.96,51.98,51.85,51.91,18137.0,51.3929,51.4127,51.2841,51.3434,18137.0
2022-10-28 13:20:00,51.91,52.05,51.86,52.05,31606.0,51.3434,51.4819,51.294,51.4819,31606.0
2022-10-28 13:25:00,52.06,52.06,51.93,51.94,30571.0,51.4918,51.4918,51.3632,51.3731,30571.0
2022-10-28 13:30:00,51.95,52.22,51.92,52.13,151296.0,51.383,51.6501,51.3533,51.561,151296.0
2022-10-28 13:35:00,52.13,52.17,52.09,52.16,21893.0,51.561,51.6006,51.5215,51.5907,21893.0
2022-10-28 13:40:00,52.16,52.23,52.11,52.18,45227.0,51.5907,51.66,51.5413,51.6105,45227.0
2022-10-28 13:45:00,52.19,52.36,52.18,52.33,49686.0,51.6204,51.7885,51.6105,51.7589,49686.0
2022-10-28 13:50:00,52.33,52.39,52.25,52.35,37560.0,51.7589,51.8182,51.6797,51.7786,37560.0
2022-10-28 13:55:00,52.34,52.45,52.29,52.3,28796.0,51.7688,51.8776,51.7193,51.7292,28796.0
2022-10-28 14:00:00,52.3,52.42,52.23,52.31,54794.0,51.7292,51.8479,51.66,51.7391,54794.0
2022-10-28 14:05:00,52.31,52.31,52.24,52.26,21104.0,51.7391,51.7391,51.6698,51.6896,21104.0
2022-10-28 14:10:00,52.25,52.37,52.23,52.37,19973.0,51.6797,51.7984,51.66,51.7984,19973.0
2022-10-28 14:15:00,52.36,52.45,52.35,52.38,28564.0,51.7885,51.8776,51.7786,51.8083,28564.0
2022-10-28 14:20:00,52.38,52.42,52.36,52.39,19180.0,51.8083,51.8479,51.7885,51.8182,19180.0
2022-10-28 14:25:00,52.38,52.4,52.23,52.24,19740.0,51.8083,51.8281,51.66,51.6698,19740.0
2022-10-28 14:30:00,52.23,52.29,52.19,52.25,22950.0,51.66,51.7193,51.6204,51.6797,22950.0
2022-10-28 14:35:00,52.25,52.4,52.25,52.4,15152.0,51.6797,51.8281,51.6797,51.8281,15152.0
2022-10-28 14:40:00,52.38,52.55,52.37,52.54,41587.0,51.8083,51.9765,51.7984,51.9666,41587.0
2022-10-28 14:45:00,52.54,52.66,52.53,52.64,35311.0,51.9666,52.0853,51.9567,52.0655,35311.0
2022-10-28 14:50:00,52.65,52.69,52.58,52.63,41714.0,52.0754,52.1149,52.0061,52.0556,41714.0
2022-10-28 14:55:00,52.63,52.8,52.63,52.72,55941.0,52.0556,52.2237,52.0556,52.1446,55941.0
2022-10-28 15:00:00,52.72,52.79,52.66,52.71,42918.0,52.1446,52.2138,52.0853,52.1347,42918.0
2022-10-28 15:05:00,52.72,52.73,52.53,52.64,42700.0,52.1446,52.1545,51.9567,52.0655,42700.0
2022-10-28 15:10:00,52.65,52.67,52.57,52.58,34633.0,52.0754,52.0952,51.9962,52.0061,34633.0
2022-10-28 15:15:00,52.59,52.59,52.48,52.51,36429.0,52.016,52.016,51.9072,51.9369,36429.0
2022-10-28 15:20:00,52.51,52.56,52.45,52.5,31906.0,51.9369,51.9864,51.8776,51.927,31906.0
2022-10-28 15:25:00,52.48,52.66,52.48,52.59,54909.0,51.9072,52.0853,51.9072,52.016,54909.0
2022-10-28 15:30:00,52.59,52.62,52.56,52.6,42050.0,52.016,52.0457,51.9864,52.0259,42050.0
2022-10-28 15:35:00,52.6,52.6,52.45,52.48,68471.0,52.0259,52.0259,51.8776,51.9072,68471.0
2022-10-28 15:40:00,52.47,52.47,52.4,52.42,75652.0,51.8973,51.8973,51.8281,51.8479,75652.0
2022-10-28 15:45:00,52.41,52.48,52.34,52.47,106158.0,51.838,51.9072,51.7688,51.8973,106158.0
2022-10-28 15:50:00,52.48,52.65,52.47,52.65,168496.0,51.9072,52.0754,51.8973,52.0754,168496.0
2022-10-28 15:55:00,52.65,52.67,52.53,52.66,240118.0,52.0754,52.0952,51.9567,52.0853,240118.0
2022-10-31 09:30:00,53.44,53.92,52.9,53.0,204203.0,52.8567,53.3315,52.3226,52.4215,204203.0
2022-10-31 09:35:00,52.99,53.27,52.49,52.59,111179.0,52.4117,52.6886,51.9171,52.016,111179.0
2022-10-31 09:40:00,52.56,52.61,52.02,52.21,116904.0,51.9864,52.0358,51.4522,51.6402,116904.0
2022-10-31 09:45:00,52.26,52.55,51.97,52.29,133975.0,51.6896,51.9765,51.4028,51.7193,133975.0
2022-10-31 09:50:00,52.22,52.46,52.08,52.21,111583.0,51.6501,51.8874,51.5116,51.6402,111583.0
2022-10-31 09:55:00,52.22,52.3,51.85,51.9,62295.0,51.6501,51.7292,51.2841,51.3336,62295.0
2022-10-31 10:00:00,51.89,52.69,51.89,52.54,86102.0,51.3237,52.1149,51.3237,51.9666,86102.0
2022-10-31 10:05:00,52.57,52.97,52.47,52.81,87331.0,51.9962,52.3919,51.8973,52.2336,87331.0
2022-10-31 10:10:00,52.78,52.87,52.54,52.84,82457.0,52.204,52.293,51.9666,52.2633,82457.0
2022-10-31 10:15:00,52.84,53.38,52.76,53.12,132869.0,52.2633,52.7974,52.1842,52.5402,132869.0
2022-10-31 10:20:00,53.08,53.26,52.9,53.04,95293.0,52.5007,52.6787,52.3226,52.4611,95293.0
2022-10-31 10:25:00,53.06,53.4,53.06,53.36,92941.0,52.4809,52.8172,52.4809,52.7776,92941.0
2022-10-31 10:30:00,53.34,53.41,53.03,53.03,42233.0,52.7578,52.8271,52.4512,52.4512,42233.0
2022-10-31 10:35:00,53.01,53.4,52.78,53.32,117363.0,52.4314,52.8172,52.204,52.7381,117363.0
2022-10-31 10:40:00,53.3,53.69,53.3,53.69,87052.0,52.7183,53.104,52.7183,53.104,87052.0
2022-10-31 10:45:00,53.69,53.87,53.48,53.64,68101.0,53.104,53.2821,52.8963,53.0546,68101.0
2022-10-31 10:50:00,53.68,53.82,53.66,53.69,71682.0,53.0941,53.2326,53.0743,53.104,71682.0
2022-10-31 10:55:00,53.66,53.79,53.48,53.64,45246.0,53.0743,53.2029,52.8963,53.0546,45246.0
2022-10-31 11:00:00,53.62,53.67,53.45,53.45,44657.0,53.0348,53.0842,52.8666,52.8666,44657.0
2022-10-31 11:05:00,53.43,53.67,53.34,53.51,49100.0,52.8469,53.0842,52.7578,52.926,49100.0
2022-10-31 11:10:00,53.51,53.6,53.43,53.53,20491.0,52.926,53.015,52.8469,52.9458,20491.0
2022-10-31 11:15:00,53.53,53.69,53.46,53.57,28505.0,52.9458,53.104,52.8765,52.9853,28505.0
2022-10-31 11:20:00,53.59,53.86,53.57,53.83,33075.0,53.0051,53.2722,52.9853,53.2425,33075.0
2022-10-31 11:25:00,53.84,53.9,53.74,53.9,44013.0,53.2524,53.3117,53.1535,53.3117,44013.0
2022-10-31 11:30:00,53.89,53.99,53.84,53.9,41812.0,53.3018,53.4007,53.2524,53.3117,41812.0
2022-10-31 11:35:00,53.9,53.95,53.82,53.94,29466.0,53.3117,53.3612,53.2326,53.3513,29466.0
2022-10-31 11:40:00,53.95,54.05,53.95,54.05,51313.0,53.3612,53.4601,53.3612,53.4601,51313.0
2022-10-31 11:45:00,54.04,54.27,54.0,54.22,69445.0,53.4502,53.6777,53.4106,53.6282,69445.0
2022-10-31 11:50:00,54.22,54.24,54.0,54.19,46152.0,53.6282,53.648,53.4106,53.5986,46152.0
2022-10-31 11:55:00,54.18,54.25,53.71,53.92,67928.0,53.5887,53.6579,53.1238,53.3315,67928.0
2022-10-31 12:00:00,53.97,53.97,53.73,53.91,47942.0,53.381,53.381,53.1436,53.3216,47942.0
2022-10-31 12:05:00,53.91,53.95,53.7,53.73,44619.0,53.3216,53.3612,53.1139,53.1436,44619.0
2022-10-31 12:10:00,53.73,53.94,53.66,53.91,49060.0,53.1436,53.3513,53.0743,53.3216,49060.0
2022-10-31 12:15:00,53.89,54.07,53.88,53.91,42689.0,53.3018,53.4799,53.2919,53.3216,42689.0
2022-10-31 12:20:00,53.89,54.04,53.78,53.79,26964.0,53.3018,53.4502,53.193,53.2029,26964.0
2022-10-31 12:25:00,53.78,53.79,53.58,53.65,39426.0,53.193,53.2029,52.9952,53.0645,39426.0
2022-10-31 12:30:00,53.65,53.85,53.59,53.69,15455.0,53.0645,53.2623,53.0051,53.104,15455.0
2022-10-31 12:35:00,53.65,53.65,53.42,53.51,29969.0,53.0645,53.0645,52.837,52.926,29969.0
2022-10-31 12:40:00,53.53,53.63,53.46,53.63,23709.0,52.9458,53.0447,52.8765,53.0447,23709.0
2022-10-31 12:45:00,53.63,53.69,53.47,53.67,24475.0,53.0447,53.104,52.8864,53.0842,24475.0
2022-10-31 12:50:00,53.67,53.73,53.52,53.54,18414.0,53.0842,53.1436,52.9359,52.9557,18414.0
2022-10-31 12:55:00,53.54,53.7,53.54,53.67,14883.0,52.9557,53.1139,52.9557,53.0842,14883.0
2022-10-31 13:00:00,53.66,53.7,53.55,53.55,8540.0,53.0743,53.1139,52.9655,52.9655,8540.0
2022-10-31 13:05:00,53.54,53.73,53.43,53.7,18247.0,52.9557,53.1436,52.8469,53.1139,18247.0
2022-10-31 13:10:00,53.72,53.8,53.61,53.79,38112.0,53.1337,53.2128,53.0249,53.2029,38112.0
2022-10-31 13:15:00,53.78,53.96,53.76,53.93,21040.0,53.193,53.3711,53.1733,53.3414,21040.0
2022-10-31 13:20:00,53.93,53.93,53.82,53.86,15825.0,53.3414,53.3414,53.2326,53.2722,15825.0
2022-10-31 13:25:00,53.84,53.97,53.82,53.95,33459.0,53.2524,53.381,53.2326,53.3612,33459.0
2022-10-31 13:30:00,53.95,54.08,53.94,54.08,35949.0,53.3612,53.4898,53.3513,53.4898,35949.0
2022-10-31 13:35:00,54.07,54.17,54.06,54.11,39262.0,53.4799,53.5788,53.47,53.5194,39262.0
2022-10-31 13:40:00,54.12,54.17,54.01,54.11,20716.0,53.5293,53.5788,53.4205,53.5194,20716.0
2022-10-31 13:45:00,54.11,54.18,54.08,54.16,15405.0,53.5194,53.5887,53.4898,53.5689,15405.0
2022-10-31 13:50:00,54.16,54.17,53.92,54.0,30884.0,53.5689,53.5788,53.3315,53.4106,30884.0
2022-10-31 13:55:00,54.0,54.12,53.97,54.05,14957.0,53.4106,53.5293,53.381,53.4601,14957.0
2022-10-31 14:00:00,54.05,54.17,54.04,54.13,20100.0,53.4601,53.5788,53.4502,53.5392,20100.0
2022-10-31 14:05:00,54.12,54.12,53.98,54.0,20714.0,53.5293,53.5293,53.3909,53.4106,20714.0
2022-10-31 14:10:00,53.99,54.05,53.9,54.05,20178.0,53.4007,53.4601,53.3117,53.4601,20178.0
2022-10-31 14:15:00,54.05,54.1,53.97,54.03,12011.0,53.4601,53.5095,53.381,53.4403,12011.0
2022-10-31 14:20:00,54.02,54.09,53.97,54.08,12086.0,53.4304,53.4997,53.381,53.4898,12086.0
2022-10-31 14:25:00,54.09,54.14,53.97,53.97,21332.0,53.4997,53.5491,53.381,53.381,21332.0
2022-10-31 14:30:00,53.98,54.07,53.98,54.04,30619.0,53.3909,53.4799,53.3909,53.4502,30619.0
2022-10-31 14:35:00,54.02,54.16,53.97,54.05,33918.0,53.4304,53.5689,53.381,53.4601,33918.0
2022-10-31 14:40:00,54.01,54.03,53.88,53.93,34589.0,53.4205,53.4403,53.2919,53.3414,34589.0
2022-10-31 14:45:00,53.94,53.94,53.72,53.78,23315.0,53.3513,53.3513,53.1337,53.193,23315.0
2022-10-31 14:50:00,53.79,53.87,53.73,53.82,27032.0,53.2029,53.2821,53.1436,53.2326,27032.0
2022-10-31 14:55:00,53.81,53.84,53.7,53.79,15685.0,53.2227,53.2524,53.1139,53.2029,15685.0
2022-10-31 15:00:00,53.77,53.77,53.63,53.66,31163.0,53.1831,53.1831,53.0447,53.0743,31163.0
2022-10-31 15:05:00,53.66,53.88,53.65,53.76,57842.0,53.0743,53.2919,53.0645,53.1733,57842.0
2022-10-31 15:10:00,53.77,53.96,53.77,53.96,33391.0,53.1831,53.3711,53.1831,53.3711,33391.0
2022-10-31 15:15:00,53.96,54.01,53.84,53.98,41512.0,53.3711,53.4205,53.2524,53.3909,41512.0
2022-10-31 15:20:00,53.98,54.0,53.89,53.92,21214.0,53.3909,53.4106,53.3018,53.3315,21214.0
2022-10-31 15:25:00,53.9,53.99,53.87,53.99,24518.0,53.3117,53.4007,53.2821,53.4007,24518.0
2022-10-31 15:30:00,53.99,54.04,53.91,53.94,54836.0,53.4007,53.4502,53.3216,53.3513,54836.0
2022-10-31 15:35:00,53.94,53.97,53.89,53.94,40970.0,53.3513,53.381,53.3018,53.3513,40970.0
2022-10-31 15:40:00,53.94,53.94,53.77,53.8,70417.0,53.3513,53.3513,53.1831,53.2128,70417.0
2022-10-31 15:45:00,53.8,53.81,53.62,53.64,64932.0,53.2128,53.2227,53.0348,53.0546,64932.0
2022-10-31 15:50:00,53.63,53.65,53.5,53.51,78310.0,53.0447,53.0645,52.9161,52.926,78310.0
2022-10-31 15:55:00,53.51,53.53,53.35,53.37,202518.0,52.926,52.9458,52.7677,52.7875,202518.0
2022-11-01 09:30:00,54.9,55.05,53.77,53.79,268374.0,54.3008,54.4492,53.1831,53.2029,268374.0
2022-11-01 09:35:00,53.79,54.33,53.5,53.61,131378.0,53.2029,53.737,52.9161,53.0249,131378.0
2022-11-01 09:40:00,53.64,53.82,53.44,53.5,113102.0,53.0546,53.2326,52.8567,52.9161,113102.0
2022-11-01 09:45:00,53.53,53.84,53.24,53.58,131914.0,52.9458,53.2524,52.6589,52.9952,131914.0
2022-11-01 09:50:00,53.6,54.34,53.6,53.98,121000.0,53.015,53.7469,53.015,53.3909,121000.0
2022-11-01 09:55:00,54.04,54.15,53.81,53.94,207453.0,53.4502,53.559,53.2227,53.3513,207453.0
2022-11-01 10:00:00,53.94,53.98,53.31,53.32,159731.0,53.3513,53.3909,52.7282,52.7381,159731.0
2022-11-01 10:05:00,53.3,53.5,52.86,52.88,117124.0,52.7183,52.9161,52.2831,52.3029,117124.0
2022-11-01 10:10:00,52.86,53.09,52.76,52.96,121875.0,52.2831,52.5106,52.1842,52.382,121875.0
2022-11-01 10:15:00,52.96,53.16,52.81,52.86,121118.0,52.382,52.5798,52.2336,52.2831,121118.0
2022-11-01 10:20:00,52.81,53.26,52.7,53.23,156090.0,52.2336,52.6787,52.1248,52.649,156090.0
2022-11-01 10:25:00,53.2,53.28,52.92,53.28,81558.0,52.6194,52.6985,52.3424,52.6985,81558.0
2022-11-01 10:30:00,53.3,53.33,52.96,53.1,47084.0,52.7183,52.7479,52.382,52.5205,47084.0
2022-11-01 10:35:00,53.11,53.18,52.95,52.96,42343.0,52.5303,52.5996,52.3721,52.382,42343.0
2022-11-01 10:40:00,52.97,52.99,52.61,52.66,52419.0,52.3919,52.4117,52.0358,52.0853,52419.0
2022-11-01 10:45:00,52.66,52.99,52.53,52.98,77082.0,52.0853,52.4117,51.9567,52.4018,77082.0
2022-11-01 10:50:00,52.97,53.25,52.94,53.24,41817.0,52.3919,52.6688,52.3622,52.6589,41817.0
2022-11-01 10:55:00,53.25,53.43,53.13,53.34,77418.0,52.6688,52.8469,52.5501,52.7578,77418.0
2022-11-01 11:00:00,53.34,53.43,53.17,53.28,36244.0,52.7578,52.8469,52.5897,52.6985,36244.0
2022-11-01 11:05:00,53.3,53.44,53.22,53.38,44621.0,52.7183,52.8567,52.6391,52.7974,44621.0
2022-11-01 11:10:00,53.38,53.42,53.22,53.26,53607.0,52.7974,52.837,52.6391,52.6787,53607.0
2022-11-01 11:15:00,53.23,53.35,53.0,53.0,64302.0,52.649,52.7677,52.4215,52.4215,64302.0
2022-11-01 11:20:00,53.01,53.18,52.89,52.95,39726.0,52.4314,52.5996,52.3127,52.3721,39726.0
2022-11-01 11:25:00,52.97,53.08,52.89,53.08,33271.0,52.3919,52.5007,52.3127,52.5007,33271.0
2022-11-01 11:30:00,53.09,53.16,52.96,53.03,51342.0,52.5106,52.5798,52.382,52.4512,51342.0
2022-11-01 11:35:00,53.04,53.05,52.61,52.74,44804.0,52.4611,52.471,52.0358,52.1644,44804.0
2022-11-01 11:40:00,52.75,52.78,52.39,52.45,42168.0,52.1743,52.204,51.8182,51.8776,42168.0
2022-11-01 11:45:00,52.48,52.66,52.44,52.61,34411.0,51.9072,52.0853,51.8677,52.0358,34411.0
2022-11-01 11:50:00,52.6,52.62,52.43,52.48,42319.0,52.0259,52.0457,51.8578,51.9072,42319.0
2022-11-01 11:55:00,52.48,52.61,52.43,52.6,26069.0,51.9072,52.0358,51.8578,52.0259,26069.0
2022-11-01 12:00:00,52.58,52.72,52.52,52.67,30381.0,52.0061,52.1446,51.9468,52.0952,30381.0
2022-11-01 12:05:00,52.68,52.93,52.67,52.77,46022.0,52.105,52.3523,52.0952,52.1941,46022.0
2022-11-01 12:10:00,52.78,52.89,52.54,52.6,20383.0,52.204,52.3127,51.9666,52.0259,20383.0
2022-11-01 12:15:00,52.63,52.65,52.44,52.5,26344.0,52.0556,52.0754,51.8677,51.927,26344.0
2022-11-01 12:20:00,52.5,52.69,52.47,52.59,25499.0,51.927,52.1149,51.8973,52.016,25499.0
2022-11-01 12:25:00,52.61,52.68,52.46,52.53,14917.0,52.0358,52.105,51.8874,51.9567,14917.0
2022-11-01 12:30:00,52.52,52.68,52.52,52.63,19403.0,51.9468,52.105,51.9468,52.0556,19403.0
2022-11-01 12:35:00,52.66,52.76,52.61,52.7,35073.0,52.0853,52.1842,52.0358,52.1248,35073.0
2022-11-01 12:40:00,52.69,52.82,52.59,52.82,27893.0,52.1149,52.2435,52.016,52.2435,27893.0
2022-11-01 12:45:00,52.82,52.97,52.79,52.96,32553.0,52.2435,52.3919,52.2138,52.382,32553.0
2022-11-01 12:50:00,52.99,53.04,52.94,53.02,19615.0,52.4117,52.4611,52.3622,52.4413,19615.0
2022-11-01 12:55:00,53.03,53.05,52.89,52.94,24563.0,52.4512,52.471,52.3127,52.3622,24563.0
2022-11-01 13:00:00,52.93,53.02,52.85,53.0,33501.0,52.3523,52.4413,52.2732,52.4215,33501.0
2022-11-01 13:05:00,53.01,53.15,53.01,53.12,36519.0,52.4314,52.5699,52.4314,52.5402,36519.0
2022-11-01 13:10:00,53.13,53.37,53.13,53.29,44979.0,52.5501,52.7875,52.5501,52.7084,44979.0
2022-11-01 13:15:00,53.27,53.4,53.23,53.27,29107.0,52.6886,52.8172,52.649,52.6886,29107.0
2022-11-01 13:20:00,53.3,53.4,53.25,53.27,31711.0,52.7183,52.8172,52.6688,52.6886,31711.0
2022-11-01 13:25:00,53.25,53.25,53.07,53.08,25849.0,52.6688,52.6688,52.4908,52.5007,25849.0
2022-11-01 13:30:00,53.07,53.1,52.94,52.94,22595.0,52.4908,52.5205,52.3622,52.3622,22595.0
2022-11-01 13:35:00,52.95,52.99,52.87,52.9,42521.0,52.3721,52.4117,52.293,52.3226,42521.0
2022-11-01 13:40:00,52.89,53.01,52.85,52.98,45664.0,52.3127,52.4314,52.2732,52.4018,45664.0
2022-11-01 13:45:00,52.99,53.08,52.96,52.98,54942.0,52.4117,52.5007,52.382,52.4018,54942.0
2022-11-01 13:50:00,52.98,53.11,52.98,53.08,17130.0,52.4018,52.5303,52.4018,52.5007,17130.0
2022-11-01 13:55:00,53.07,53.2,53.07,53.2,27460.0,52.4908,52.6194,52.4908,52.6194,27460.0
2022-11-01 14:00:00,53.19,53.36,53.13,53.2,43102.0,52.6095,52.7776,52.5501,52.6194,43102.0
2022-11-01 14:05:00,53.2,53.27,53.19,53.24,30122.0,52.6194,52.6886,52.6095,52.6589,30122.0
2022-11-01 14:10:00,53.24,53.24,53.02,53.12,24318.0,52.6589,52.6589,52.4413,52.5402,24318.0
2022-11-01 14:15:00,53.11,53.14,52.94,52.97,25475.0,52.5303,52.56,52.3622,52.3919,25475.0
2022-11-01 14:20:00,52.96,53.05,52.93,53.04,25925.0,52.382,52.471,52.3523,52.4611,25925.0
2022-11-01 14:25:00,53.04,53.06,52.97,53.01,26527.0,52.4611,52.4809,52.3919,52.4314,26527.0
2022-11-01 14:30:00,53.0,53.03,52.84,52.91,33415.0,52.4215,52.4512,52.2633,52.3325,33415.0
2022-11-01 14:35:00,52.91,52.96,52.84,52.86,12993.0,52.3325,52.382,52.2633,52.2831,12993.0
2022-11-01 14:40:00,52.87,52.87,52.69,52.73,27138.0,52.293,52.293,52.1149,52.1545,27138.0
2022-11-01 14:45:00,52.72,52.78,52.71,52.74,19100.0,52.1446,52.204,52.1347,52.1644,19100.0
2022-11-01 14:50:00,52.73,52.81,52.69,52.79,25234.0,52.1545,52.2336,52.1149,52.2138,25234.0
2022-11-01 14:55:00,52.76,52.91,52.76,52.9,32533.0,52.1842,52.3325,52.1842,52.3226,32533.0
2022-11-01 15:00:00,52.89,52.93,52.83,52.89,36883.0,52.3127,52.3523,52.2534,52.3127,36883.0
2022-11-01 15:05:00,52.89,52.91,52.77,52.83,51556.0,52.3127,52.3325,52.1941,52.2534,51556.0
2022-11-01 15:10:00,52.83,52.85,52.78,52.81,31384.0,52.2534,52.2732,52.204,52.2336,31384.0
2022-11-01 15:15:00,52.81,52.84,52.7,52.8,37162.0,52.2336,52.2633,52.1248,52.2237,37162.0
2022-11-01 15:20:00,52.8,52.85,52.7,52.71,24296.0,52.2237,52.2732,52.1248,52.1347,24296.0
2022-11-01 15:25:00,52.7,52.7,52.52,52.54,36973.0,52.1248,52.1248,51.9468,51.9666,36973.0
2022-11-01 15:30:00,52.54,52.6,52.42,52.59,77792.0,51.9666,52.0259,51.8479,52.016,77792.0
2022-11-01 15:35:00,52.58,52.59,52.32,52.34,94128.0,52.0061,52.016,51.749,51.7688,94128.0
2022-11-01 15:40:00,52.34,52.4,52.26,52.32,82971.0,51.7688,51.8281,51.6896,51.749,82971.0
2022-11-01 15:45:00,52.32,52.39,52.24,52.39,80602.0,51.749,51.8182,51.6698,51.8182,80602.0
2022-11-01 15:50:00,52.38,52.39,52.13,52.15,163239.0,51.8083,51.8182,51.561,51.5808,163239.0
2022-11-01 15:55:00,52.14,52.14,51.98,51.99,355591.0,51.5709,51.5709,51.4127,51.4226,355591.0
2022-11-02 09:30:00,51.5,51.64,50.79,50.96,129441.0,50.9379,51.0764,50.2357,50.4038,129441.0
2022-11-02 09:35:00,50.97,51.58,50.65,51.49,102208.0,50.4137,51.017,50.0972,50.928,102208.0
2022-11-02 09:40:00,51.57,51.98,51.5,51.88,81828.0,51.0072,51.4127,50.9379,51.3138,81828.0
2022-11-02 09:45:00,51.82,52.18,51.62,51.95,87334.0,51.2544,51.6105,51.0566,51.383,87334.0
2022-11-02 09:50:00,51.92,52.05,51.42,51.42,75121.0,51.3533,51.4819,50.8588,50.8588,75121.0
2022-11-02 09:55:00,51.42,51.49,51.06,51.35,84846.0,50.8588,50.928,50.5027,50.7896,84846.0
2022-11-02 10:00:00,51.37,51.9,51.37,51.75,76052.0,50.8093,51.3336,50.8093,51.1852,76052.0
2022-11-02 10:05:00,51.73,51.8,51.25,51.52,77738.0,51.1654,51.2346,50.6906,50.9577,77738.0
2022-11-02 10:10:00,51.52,51.64,51.18,51.18,36040.0,50.9577,51.0764,50.6214,50.6214,36040.0
2022-11-02 10:15:00,51.15,51.24,51.0,51.2,38872.0,50.5917,50.6808,50.4434,50.6412,38872.0
2022-11-02 10:20:00,51.21,51.29,51.03,51.23,49546.0,50.6511,50.7302,50.4731,50.6709,49546.0
2022-11-02 10:25:00,51.25,51.32,51.01,51.12,44897.0,50.6906,50.7599,50.4533,50.5621,44897.0
2022-11-02 10:30:00,51.18,51.57,51.18,51.53,68612.0,50.6214,51.0072,50.6214,50.9676,68612.0
2022-11-02 10:35:00,51.56,52.16,51.49,52.14,119165.0,50.9973,51.5907,50.928,51.5709,119165.0
2022-11-02 10:40:00,52.14,52.16,51.69,51.71,64241.0,51.5709,51.5907,51.1258,51.1456,64241.0
2022-11-02 10:45:00,51.71,51.78,51.51,51.57,36556.0,51.1456,51.2149,50.9478,51.0072,36556.0
2022-11-02 10:50:00,51.57,51.57,51.28,51.41,36508.0,51.0072,51.0072,50.7203,50.8489,36508.0
2022-11-02 10:55:00,51.4,51.51,51.35,51.4,36729.0,50.839,50.9478,50.7896,50.839,36729.0
2022-11-02 11:00:00,51.4,51.45,51.17,51.19,30791.0,50.839,50.8885,50.6115,50.6313,30791.0
2022-11-02 11:05:00,51.18,51.24,51.02,51.22,61761.0,50.6214,50.6808,50.4632,50.661,61761.0
2022-11-02 11:10:00,51.21,51.22,50.89,50.92,42365.0,50.6511,50.661,50.3346,50.3643,42365.0
2022-11-02 11:15:00,50.91,51.29,50.87,51.27,45504.0,50.3544,50.7302,50.3148,50.7104,45504.0
2022-11-02 11:20:00,51.26,51.39,51.21,51.38,28861.0,50.7005,50.8291,50.6511,50.8192,28861.0
2022-11-02 11:25:00,51.38,51.52,51.33,51.52,38786.0,50.8192,50.9577,50.7698,50.9577,38786.0
2022-11-02 11:30:00,51.5,51.72,51.47,51.69,27508.0,50.9379,51.1555,50.9082,51.1258,27508.0
2022-11-02 11:35:00,51.69,51.88,51.69,51.77,49278.0,51.1258,51.3138,51.1258,51.205,49278.0
2022-11-02 11:40:00,51.75,51.8,51.54,51.54,32228.0,51.1852,51.2346,50.9775,50.9775,32228.0
2022-11-02 11:45:00,51.54,51.54,51.34,51.34,23814.0,50.9775,50.9775,50.7797,50.7797,23814.0
2022-11-02 11:50:00,51.31,51.37,51.25,51.34,21032.0,50.75,50.8093,50.6906,50.7797,21032.0
2022-11-02 11:55:00,51.33,51.36,51.15,51.24,35602.0,50.7698,50.7994,50.5917,50.6808,35602.0
2022-11-02 12:00:00,51.22,51.25,51.15,51.2,15795.0,50.661,50.6906,50.5917,50.6412,15795.0
2022-11-02 12:05:00,51.2,51.27,50.99,51.02,58162.0,50.6412,50.7104,50.4335,50.4632,58162.0
2022-11-02 12:10:00,51.0,51.04,50.86,50.91,29593.0,50.4434,50.4829,50.3049,50.3544,29593.0
2022-11-02 12:15:00,50.92,50.96,50.78,50.9,36700.0,50.3643,50.4038,50.2258,50.3445,36700.0
2022-11-02 12:20:00,50.9,51.0,50.78,50.82,29349.0,50.3445,50.4434,50.2258,50.2653,29349.0
2022-11-02 12:25:00,50.83,50.97,50.77,50.84,31694.0,50.2752,50.4137,50.2159,50.2851,31694.0
2022-11-02 12:30:00,50.84,50.89,50.74,50.75,19655.0,50.2851,50.3346,50.1862,50.1961,19655.0
2022-11-02 12:35:00,50.74,50.78,50.62,50.66,27433.0,50.1862,50.2258,50.0675,50.1071,27433.0
2022-11-02 12:40:00,50.66,50.77,50.57,50.74,38208.0,50.1071,50.2159,50.0181,50.1862,38208.0
2022-11-02 12:45:00,50.76,50.91,50.76,50.83,30121.0,50.206,50.3544,50.206,50.2752,30121.0
2022-11-02 12:50:00,50.82,50.85,50.73,50.82,27633.0,50.2653,50.295,50.1763,50.2653,27633.0
2022-11-02 12:55:00,50.82,50.85,50.63,50.66,23844.0,50.2653,50.295,50.0774,50.1071,23844.0
2022-11-02 13:00:00,50.64,50.7,50.59,50.66,36885.0,50.0873,50.1467,50.0379,50.1071,36885.0
2022-11-02 13:05:00,50.66,50.7,50.57,50.66,26744.0,50.1071,50.1467,50.0181,50.1071,26744.0
2022-11-02 13:10:00,50.67,50.79,50.65,50.76,35796.0,50.117,50.2357,50.0972,50.206,35796.0
2022-11-02 13:15:00,50.75,50.91,50.73,50.91,31938.0,50.1961,50.3544,50.1763,50.3544,31938.0
2022-11-02 13:20:00,50.9,50.95,50.87,50.94,16175.0,50.3445,50.3939,50.3148,50.384,16175.0
2022-11-02 13:25:00,50.94,51.02,50.93,50.96,29167.0,50.384,50.4632,50.3741,50.4038,29167.0
2022-11-02 13:30:00,50.96,50.96,50.81,50.82,12620.0,50.4038,50.4038,50.2555,50.2653,12620.0
2022-11-02 13:35:00,50.82,50.9,50.78,50.88,14264.0,50.2653,50.3445,50.2258,50.3247,14264.0
2022-11-02 13:40:00,50.88,51.16,50.88,51.05,24871.0,50.3247,50.6016,50.3247,50.4928,24871.0
2022-11-02 13:45:00,51.05,51.24,51.03,51.17,31510.0,50.4928,50.6808,50.4731,50.6115,31510.0
2022-11-02 13:50:00,51.16,51.27,51.15,51.26,27567.0,50.6016,50.7104,50.5917,50.7005,27567.0
2022-11-02 13:55:00,51.26,51.26,51.09,51.09,25750.0,50.7005,50.7005,50.5324,50.5324,25750.0
2022-11-02 14:00:00,51.19,52.02,50.8,51.85,117126.0,50.6313,51.4522,50.2456,51.2841,117126.0
2022-11-02 14:05:00,51.88,52.12,51.74,52.02,94307.0,51.3138,51.5512,51.1753,51.4522,94307.0
2022-11-02 14:10:00,52.04,52.19,51.79,52.04,53663.0,51.472,51.6204,51.2248,51.472,53663.0
2022-11-02 14:15:00,52.08,52.15,51.68,51.91,63204.0,51.5116,51.5808,51.116,51.3434,63204.0
2022-11-02 14:20:00,51.92,52.04,51.78,52.0,31585.0,51.3533,51.472,51.2149,51.4325,31585.0
2022-11-02 14:25:00,52.05,52.34,51.98,52.33,55226.0,51.4819,51.7688,51.4127,51.7589,55226.0
2022-11-02 14:30:00,52.35,52.38,51.96,52.13,82142.0,51.7786,51.8083,51.3929,51.561,82142.0
2022-11-02 14:35:00,52.11,52.46,51.16,51.4,204296.0,51.5413,51.8874,50.6016,50.839,204296.0
2022-11-02 14:40:00,51.39,51.82,51.23,51.53,90106.0,50.8291,51.2544,50.6709,50.9676,90106.0
2022-11-02 14:45:00,51.54,51.6,50.86,50.94,91277.0,50.9775,51.0368,50.3049,50.384,91277.0
2022-11-02 14:50:00,50.97,51.01,50.23,50.45,146161.0,50.4137,50.4533,49.6818,49.8994,146161.0
2022-11-02 14:55:00,50.46,50.68,50.37,50.57,60752.0,49.9093,50.1269,49.8203,50.0181,60752.0
2022-11-02 15:00:00,50.55,50.86,50.46,50.77,98784.0,49.9983,50.3049,49.9093,50.2159,98784.0
2022-11-02 15:05:00,50.77,51.21,50.71,51.08,75058.0,50.2159,50.6511,50.1565,50.5225,75058.0
2022-11-02 15:10:00,51.06,51.1,50.79,50.81,71927.0,50.5027,50.5423,50.2357,50.2555,71927.0
2022-11-02 15:15:00,50.8,50.8,50.5,50.51,59288.0,50.2456,50.2456,49.9488,49.9587,59288.0
2022-11-02 15:20:00,50.5,50.5,50.25,50.25,80097.0,49.9488,49.9488,49.7016,49.7016,80097.0
2022-11-02 15:25:00,50.24,50.25,49.74,49.87,122630.0,49.6917,49.7016,49.1971,49.3257,122630.0
2022-11-02 15:30:00,49.85,50.06,49.74,49.97,93511.0,49.3059,49.5136,49.1971,49.4246,93511.0
2022-11-02 15:35:00,49.96,50.19,49.87,50.03,121880.0,49.4147,49.6422,49.3257,49.484,121880.0
2022-11-02 15:40:00,50.0,50.07,49.88,49.95,129515.0,49.4543,49.5235,49.3356,49.4048,129515.0
2022-11-02 15:45:00,49.96,49.96,49.75,49.83,140645.0,49.4147,49.4147,49.207,49.2861,140645.0
2022-11-02 15:50:00,49.84,49.84,49.51,49.63,211332.0,49.296,49.296,48.9696,49.0883,211332.0
2022-11-02 15:55:00,49.63,49.79,49.58,49.63,368572.0,49.0883,49.2466,49.0389,49.0883,368572.0
2022-11-03 09:30:00,46.16,49.56,45.8,48.83,459470.0,45.6562,49.0191,45.3001,48.2971,459470.0
2022-11-03 09:35:00,48.76,48.97,47.6,47.66,243248.0,48.2278,48.4355,47.0805,47.1398,243248.0
2022-11-03 09:40:00,47.61,48.8,47.58,48.35,234000.0,47.0904,48.2674,47.0607,47.8223,234000.0
2022-11-03 09:45:00,48.3,48.3,47.14,47.58,175274.0,47.7728,47.7728,46.6255,47.0607,175274.0
2022-11-03 09:50:00,47.6,47.72,46.7,47.05,165642.0,47.0805,47.1992,46.1903,46.5365,165642.0
2022-11-03 09:55:00,47.05,47.31,46.81,46.82,113705.0,46.5365,46.7937,46.2991,46.309,113705.0
2022-11-03 10:00:00,46.89,47.77,46.81,47.65,180208.0,46.3782,47.2486,46.2991,47.1299,180208.0
2022-11-03 10:05:00,47.63,48.67,47.63,48.51,152710.0,47.1102,48.1388,47.1102,47.9806,152710.0
2022-11-03 10:10:00,48.52,50.57,48.45,50.54,382131.0,47.9904,50.0181,47.9212,49.9884,382131.0
2022-11-03 10:15:00,50.57,50.99,49.97,50.88,560073.0,50.0181,50.4335,49.4246,50.3247,560073.0
2022-11-03 10:20:00,50.92,51.58,50.67,51.47,384834.0,50.3643,51.017,50.117,50.9082,384834.0
2022-11-03 10:25:00,51.45,51.56,50.74,51.34,206132.0,50.8885,50.9973,50.1862,50.7797,206132.0
2022-11-03 10:30:00,51.34,52.03,51.16,51.81,301164.0,50.7797,51.4621,50.6016,51.2445,301164.0
2022-11-03 10:35:00,51.8,52.74,51.66,52.73,284643.0,51.2346,52.1644,51.0962,52.1545,284643.0
2022-11-03 10:40:00,52.73,53.24,52.24,53.02,333697.0,52.1545,52.6589,51.6698,52.4413,333697.0
2022-11-03 10:45:00,53.03,53.2,52.54,52.93,271604.0,52.4512,52.6194,51.9666,52.3523,271604.0
2022-11-03 10:50:00,52.94,53.38,52.74,53.2,183603.0,52.3622,52.7974,52.1644,52.6194,183603.0
2022-11-03 10:55:00,53.19,53.65,53.06,53.65,338115.0,52.6095,53.0645,52.4809,53.0645,338115.0
2022-11-03 11:00:00,53.63,53.73,52.94,53.19,295945.0,53.0447,53.1436,52.3622,52.6095,295945.0
2022-11-03 11:05:00,53.13,53.24,52.28,52.44,262957.0,52.5501,52.6589,51.7094,51.8677,262957.0
2022-11-03 11:10:00,52.42,52.98,52.35,52.38,194597.0,51.8479,52.4018,51.7786,51.8083,194597.0
2022-11-03 11:15:00,52.39,52.58,52.25,52.51,110378.0,51.8182,52.0061,51.6797,51.9369,110378.0
2022-11-03 11:20:00,52.53,53.24,52.49,52.87,157395.0,51.9567,52.6589,51.9171,52.293,157395.0
2022-11-03 11:25:00,52.9,53.18,52.79,52.82,117841.0,52.3226,52.5996,52.2138,52.2435,117841.0
2022-11-03 11:30:00,52.81,52.99,52.64,52.83,86908.0,52.2336,52.4117,52.0655,52.2534,86908.0
2022-11-03 11:35:00,52.84,53.19,52.65,52.77,141961.0,52.2633,52.6095,52.0754,52.1941,141961.0
2022-11-03 11:40:00,52.76,52.79,52.33,52.33,98503.0,52.1842,52.2138,51.7589,51.7589,98503.0
2022-11-03 11:45:00,52.29,52.63,52.29,52.4,126628.0,51.7193,52.0556,51.7193,51.8281,126628.0
2022-11-03 11:50:00,52.37,52.42,51.76,51.76,116931.0,51.7984,51.8479,51.1951,51.1951,116931.0
2022-11-03 11:55:00,51.73,51.93,51.54,51.55,186510.0,51.1654,51.3632,50.9775,50.9874,186510.0
2022-11-03 12:00:00,51.56,51.8,51.52,51.73,139771.0,50.9973,51.2346,50.9577,51.1654,139771.0
2022-11-03 12:05:00,51.78,52.05,51.73,51.79,131533.0,51.2149,51.4819,51.1654,51.2248,131533.0
2022-11-03 12:10:00,51.78,51.87,51.51,51.56,77514.0,51.2149,51.3039,50.9478,50.9973,77514.0
2022-11-03 12:15:00,51.54,51.86,51.48,51.66,102582.0,50.9775,51.294,50.9181,51.0962,102582.0
2022-11-03 12:20:00,51.66,52.16,51.61,52.11,104419.0,51.0962,51.5907,51.0467,51.5413,104419.0
2022-11-03 12:25:00,52.14,52.14,51.85,52.0,103739.0,51.5709,51.5709,51.2841,51.4325,103739.0
2022-11-03 12:30:00,51.94,52.26,51.92,52.23,55323.0,51.3731,51.6896,51.3533,51.66,55323.0
2022-11-03 12:35:00,52.21,52.21,51.9,51.93,62327.0,51.6402,51.6402,51.3336,51.3632,62327.0
2022-11-03 12:40:00,51.92,52.27,51.91,52.25,69264.0,51.3533,51.6995,51.3434,51.6797,69264.0
2022-11-03 12:45:00,52.24,52.42,52.2,52.4,100393.0,51.6698,51.8479,51.6303,51.8281,100393.0
2022-11-03 12:50:00,52.38,52.72,52.16,52.72,87105.0,51.8083,52.1446,51.5907,52.1446,87105.0
2022-11-03 12:55:00,52.72,52.86,52.68,52.8,82336.0,52.1446,52.2831,52.105,52.2237,82336.0
2022-11-03 13:00:00,52.81,52.9,52.59,52.74,68155.0,52.2336,52.3226,52.016,52.1644,68155.0
2022-11-03 13:05:00,52.74,52.91,52.49,52.8,78831.0,52.1644,52.3325,51.9171,52.2237,78831.0
2022-11-03 13:10:00,52.81,53.14,52.76,53.08,79894.0,52.2336,52.56,52.1842,52.5007,79894.0
2022-11-03 13:15:00,53.08,53.27,53.03,53.16,72201.0,52.5007,52.6886,52.4512,52.5798,72201.0
2022-11-03 13:20:00,53.17,53.19,52.9,52.91,65988.0,52.5897,52.6095,52.3226,52.3325,65988.0
2022-11-03 13:25:00,52.92,53.0,52.76,52.99,40920.0,52.3424,52.4215,52.1842,52.4117,40920.0
2022-11-03 13:30:00,52.98,53.0,52.79,52.86,43767.0,52.4018,52.4215,52.2138,52.2831,43767.0
2022-11-03 13:35:00,52.87,53.05,52.85,52.98,57194.0,52.293,52.471,52.2732,52.4018,57194.0
2022-11-03 13:40:00,52.95,53.04,52.93,52.95,68228.0,52.3721,52.4611,52.3523,52.3721,68228.0
2022-11-03 13:45:00,52.95,53.02,52.87,52.95,68969.0,52.3721,52.4413,52.293,52.3721,68969.0
2022-11-03 13:50:00,52.95,52.95,52.65,52.68,51300.0,52.3721,52.3721,52.0754,52.105,51300.0
2022-11-03 13:55:00,52.66,52.71,52.47,52.48,75500.0,52.0853,52.1347,51.8973,51.9072,75500.0
2022-11-03 14:00:00,52.51,52.93,52.5,52.93,88238.0,51.9369,52.3523,51.927,52.3523,88238.0
2022-11-03 14:05:00,52.93,53.35,52.91,53.28,140373.0,52.3523,52.7677,52.3325,52.6985,140373.0
2022-11-03 14:10:00,53.29,53.37,53.08,53.27,59740.0,52.7084,52.7875,52.5007,52.6886,59740.0
2022-11-03 14:15:00,53.27,53.31,53.02,53.1,50707.0,52.6886,52.7282,52.4413,52.5205,50707.0
2022-11-03 14:20:00,53.11,53.2,53.04,53.13,57054.0,52.5303,52.6194,52.4611,52.5501,57054.0
2022-11-03 14:25:00,53.12,53.22,53.0,53.18,87188.0,52.5402,52.6391,52.4215,52.5996,87188.0
2022-11-03 14:30:00,53.16,53.34,53.08,53.34,41217.0,52.5798,52.7578,52.5007,52.7578,41217.0
2022-11-03 14:35:00,53.35,53.39,53.18,53.3,59118.0,52.7677,52.8073,52.5996,52.7183,59118.0
2022-11-03 14:40:00,53.31,53.34,53.18,53.21,24051.0,52.7282,52.7578,52.5996,52.6293,24051.0
2022-11-03 14:45:00,53.19,53.61,53.18,53.57,83324.0,52.6095,53.0249,52.5996,52.9853,83324.0
2022-11-03 14:50:00,53.58,53.9,53.58,53.79,152732.0,52.9952,53.3117,52.9952,53.2029,152732.0
2022-11-03 14:55:00,53.79,53.92,53.63,53.76,123259.0,53.2029,53.3315,53.0447,53.1733,123259.0
2022-11-03 15:00:00,53.76,53.99,53.75,53.82,111533.0,53.1733,53.4007,53.1634,53.2326,111533.0
2022-11-03 15:05:00,53.8,53.86,53.66,53.8,57533.0,53.2128,53.2722,53.0743,53.2128,57533.0
2022-11-03 15:10:00,53.79,54.0,53.76,53.96,82520.0,53.2029,53.4106,53.1733,53.3711,82520.0
2022-11-03 15:15:00,53.96,53.99,53.6,53.65,91261.0,53.3711,53.4007,53.015,53.0645,91261.0
2022-11-03 15:20:00,53.65,53.72,53.46,53.58,57461.0,53.0645,53.1337,52.8765,52.9952,57461.0
2022-11-03 15:25:00,53.59,53.72,53.56,53.68,71212.0,53.0051,53.1337,52.9754,53.0941,71212.0
2022-11-03 15:30:00,53.69,53.73,53.59,53.68,64693.0,53.104,53.1436,53.0051,53.0941,64693.0
2022-11-03 15:35:00,53.67,53.9,53.58,53.86,157081.0,53.0842,53.3117,52.9952,53.2722,157081.0
2022-11-03 15:40:00,53.87,54.2,53.85,54.03,218900.0,53.2821,53.6085,53.2623,53.4403,218900.0
2022-11-03 15:45:00,54.02,54.07,53.85,53.85,118558.0,53.4304,53.4799,53.2623,53.2623,118558.0
2022-11-03 15:50:00,53.85,53.88,53.54,53.64,180013.0,53.2623,53.2919,52.9557,53.0546,180013.0
2022-11-03 15:55:00,53.64,53.99,53.56,53.79,403044.0,53.0546,53.4007,52.9754,53.2029,403044.0
2022-11-04 09:30:00,56.02,56.45,55.2,55.31,322338.0,55.4086,55.8339,54.5975,54.7063,322338.0
2022-11-04 09:35:00,55.37,55.95,54.97,55.09,178898.0,54.7657,55.3394,54.37,54.4887,178898.0
2022-11-04 09:40:00,55.1,55.12,54.41,54.7,135040.0,54.4986,54.5184,53.8162,54.103,135040.0
2022-11-04 09:45:00,54.71,55.72,54.71,55.12,186107.0,54.1129,55.1119,54.1129,54.5184,186107.0
2022-11-04 09:50:00,55.13,55.28,54.76,55.21,412284.0,54.5283,54.6767,54.1623,54.6074,412284.0
2022-11-04 09:55:00,55.22,55.53,55.1,55.22,127867.0,54.6173,54.9239,54.4986,54.6173,127867.0
2022-11-04 10:00:00,55.25,55.28,54.74,54.92,122483.0,54.647,54.6767,54.1426,54.3206,122483.0
2022-11-04 10:05:00,54.96,55.37,54.83,55.28,43406.0,54.3602,54.7657,54.2316,54.6767,43406.0
2022-11-04 10:10:00,55.3,55.6,55.06,55.5,54562.0,54.6964,54.9932,54.4591,54.8943,54562.0
2022-11-04 10:15:00,55.51,55.54,55.07,55.12,49120.0,54.9042,54.9338,54.469,54.5184,49120.0
2022-11-04 10:20:00,55.1,55.28,55.03,55.28,63933.0,54.4986,54.6767,54.4294,54.6767,63933.0
2022-11-04 10:25:00,55.27,55.61,55.17,55.4,62365.0,54.6668,55.0031,54.5679,54.7954,62365.0
2022-11-04 10:30:00,55.43,55.51,55.2,55.41,51305.0,54.825,54.9042,54.5975,54.8052,51305.0
2022-11-04 10:35:00,55.39,55.54,55.09,55.1,60017.0,54.7855,54.9338,54.4887,54.4986,60017.0
2022-11-04 10:40:00,55.12,55.26,54.93,55.09,34348.0,54.5184,54.6569,54.3305,54.4887,34348.0
2022-11-04 10:45:00,55.11,55.11,54.86,54.92,46738.0,54.5085,54.5085,54.2612,54.3206,46738.0
2022-11-04 10:50:00,54.9,55.01,54.61,54.72,48524.0,54.3008,54.4096,54.014,54.1228,48524.0
2022-11-04 10:55:00,54.71,55.09,54.71,55.09,71730.0,54.1129,54.4887,54.1129,54.4887,71730.0
2022-11-04 11:00:00,55.1,55.31,55.04,55.2,41567.0,54.4986,54.7063,54.4393,54.5975,41567.0
2022-11-04 11:05:00,55.21,55.27,54.99,55.05,27880.0,54.6074,54.6668,54.3898,54.4492,27880.0
2022-11-04 11:10:00,55.07,55.21,54.98,55.17,20754.0,54.469,54.6074,54.3799,54.5679,20754.0
2022-11-04 11:15:00,55.17,55.31,55.09,55.13,28620.0,54.5679,54.7063,54.4887,54.5283,28620.0
2022-11-04 11:20:00,55.12,55.16,54.91,54.99,24446.0,54.5184,54.558,54.3107,54.3898,24446.0
2022-11-04 11:25:00,55.0,55.0,54.65,54.72,27209.0,54.3997,54.3997,54.0535,54.1228,27209.0
2022-11-04 11:30:00,54.72,54.86,54.64,54.65,25165.0,54.1228,54.2612,54.0437,54.0535,25165.0
2022-11-04 11:35:00,54.64,54.71,54.35,54.47,77427.0,54.0437,54.1129,53.7568,53.8755,77427.0
2022-11-04 11:40:00,54.46,54.47,54.18,54.22,54755.0,53.8656,53.8755,53.5887,53.6282,54755.0
2022-11-04 11:45:00,54.22,54.26,54.11,54.23,56074.0,53.6282,53.6678,53.5194,53.6381,56074.0
2022-11-04 11:50:00,54.22,54.28,53.98,54.11,49583.0,53.6282,53.6876,53.3909,53.5194,49583.0
2022-11-04 11:55:00,54.13,54.18,53.87,53.88,51763.0,53.5392,53.5887,53.2821,53.2919,51763.0
2022-11-04 12:00:00,53.88,53.91,53.57,53.59,36589.0,53.2919,53.3216,52.9853,53.0051,36589.0
2022-11-04 12:05:00,53.57,53.6,53.34,53.55,121271.0,52.9853,53.015,52.7578,52.9655,121271.0
2022-11-04 12:10:00,53.53,53.58,53.35,53.55,71998.0,52.9458,52.9952,52.7677,52.9655,71998.0
2022-11-04 12:15:00,53.54,53.66,53.36,53.66,85259.0,52.9557,53.0743,52.7776,53.0743,85259.0
2022-11-04 12:20:00,53.65,53.81,53.52,53.57,37750.0,53.0645,53.2227,52.9359,52.9853,37750.0
2022-11-04 12:25:00,53.55,53.86,53.53,53.81,26450.0,52.9655,53.2722,52.9458,53.2227,26450.0
2022-11-04 12:30:00,53.8,53.83,53.71,53.75,23159.0,53.2128,53.2425,53.1238,53.1634,23159.0
2022-11-04 12:35:00,53.7,53.7,53.4,53.43,84245.0,53.1139,53.1139,52.8172,52.8469,84245.0
2022-11-04 12:40:00,53.42,53.43,53.27,53.31,26781.0,52.837,52.8469,52.6886,52.7282,26781.0
2022-11-04 12:45:00,53.31,53.39,53.22,53.3,25046.0,52.7282,52.8073,52.6391,52.7183,25046.0
2022-11-04 12:50:00,53.32,53.43,53.23,53.43,23147.0,52.7381,52.8469,52.649,52.8469,23147.0
2022-11-04 12:55:00,53.42,53.65,53.41,53.62,44240.0,52.837,53.0645,52.8271,53.0348,44240.0
2022-11-04 13:00:00,53.62,53.97,53.54,53.91,66554.0,53.0348,53.381,52.9557,53.3216,66554.0
2022-11-04 13:05:00,53.91,54.11,53.81,53.88,60397.0,53.3216,53.5194,53.2227,53.2919,60397.0
2022-11-04 13:10:00,53.92,54.38,53.92,54.15,77790.0,53.3315,53.7865,53.3315,53.559,77790.0
2022-11-04 13:15:00,54.12,54.17,53.75,53.79,29159.0,53.5293,53.5788,53.1634,53.2029,29159.0
2022-11-04 13:20:00,53.8,53.91,53.69,53.83,41900.0,53.2128,53.3216,53.104,53.2425,41900.0
2022-11-04 13:25:00,53.83,53.9,53.65,53.73,19387.0,53.2425,53.3117,53.0645,53.1436,19387.0
2022-11-04 13:30:00,53.74,53.91,53.71,53.71,21314.0,53.1535,53.3216,53.1238,53.1238,21314.0
2022-11-04 13:35:00,53.69,53.86,53.56,53.82,27844.0,53.104,53.2722,52.9754,53.2326,27844.0
2022-11-04 13:40:00,53.8,53.85,53.56,53.59,21848.0,53.2128,53.2623,52.9754,53.0051,21848.0
2022-11-04 13:45:00,53.61,53.86,53.57,53.84,25370.0,53.0249,53.2722,52.9853,53.2524,25370.0
2022-11-04 13:50:00,53.85,54.02,53.72,54.0,24154.0,53.2623,53.4304,53.1337,53.4106,24154.0
2022-11-04 13:55:00,53.99,54.01,53.76,53.78,31044.0,53.4007,53.4205,53.1733,53.193,31044.0
2022-11-04 14:00:00,53.78,53.97,53.78,53.91,28779.0,53.193,53.381,53.193,53.3216,28779.0
2022-11-04 14:05:00,53.9,53.92,53.67,53.75,37329.0,53.3117,53.3315,53.0842,53.1634,37329.0
2022-11-04 14:10:00,53.75,53.83,53.71,53.79,21342.0,53.1634,53.2425,53.1238,53.2029,21342.0
2022-11-04 14:15:00,53.78,53.98,53.71,53.98,32213.0,53.193,53.3909,53.1238,53.3909,32213.0
2022-11-04 14:20:00,53.97,54.02,53.87,54.01,22508.0,53.381,53.4304,53.2821,53.4205,22508.0
2022-11-04 14:25:00,53.99,54.08,53.87,54.02,35330.0,53.4007,53.4898,53.2821,53.4304,35330.0
2022-11-04 14:30:00,54.0,54.03,53.93,54.03,42372.0,53.4106,53.4403,53.3414,53.4403,42372.0
2022-11-04 14:35:00,54.02,54.05,53.89,54.01,46258.0,53.4304,53.4601,53.3018,53.4205,46258.0
2022-11-04 14:40:00,53.96,54.12,53.92,54.11,60214.0,53.3711,53.5293,53.3315,53.5194,60214.0
2022-11-04 14:45:00,54.12,54.18,53.89,53.93,39931.0,53.5293,53.5887,53.3018,53.3414,39931.0
2022-11-04 14:50:00,53.92,54.01,53.86,53.86,41560.0,53.3315,53.4205,53.2722,53.2722,41560.0
2022-11-04 14:55:00,53.88,53.98,53.85,53.91,36242.0,53.2919,53.3909,53.2623,53.3216,36242.0
2022-11-04 15:00:00,53.91,53.96,53.87,53.93,35529.0,53.3216,53.3711,53.2821,53.3414,35529.0
2022-11-04 15:05:00,53.95,53.99,53.86,53.95,57464.0,53.3612,53.4007,53.2722,53.3612,57464.0
2022-11-04 15:10:00,53.96,54.08,53.92,54.08,67069.0,53.3711,53.4898,53.3315,53.4898,67069.0
2022-11-04 15:15:00,54.1,54.28,54.08,54.2,56387.0,53.5095,53.6876,53.4898,53.6085,56387.0
2022-11-04 15:20:00,54.19,54.23,54.11,54.2,44269.0,53.5986,53.6381,53.5194,53.6085,44269.0
2022-11-04 15:25:00,54.2,54.51,54.2,54.46,47385.0,53.6085,53.9151,53.6085,53.8656,47385.0
2022-11-04 15:30:00,54.46,54.64,54.38,54.63,58399.0,53.8656,54.0437,53.7865,54.0338,58399.0
2022-11-04 15:35:00,54.63,54.68,54.52,54.68,80776.0,54.0338,54.0832,53.925,54.0832,80776.0
2022-11-04 15:40:00,54.67,54.78,54.63,54.77,63931.0,54.0733,54.1821,54.0338,54.1722,63931.0
2022-11-04 15:45:00,54.76,54.8,54.61,54.64,82484.0,54.1623,54.2019,54.014,54.0437,82484.0
2022-11-04 15:50:00,54.66,54.68,54.51,54.56,127234.0,54.0634,54.0832,53.9151,53.9645,127234.0
2022-11-04 15:55:00,54.57,54.8,54.56,54.77,263362.0,53.9744,54.2019,53.9645,54.1722,263362.0
2022-11-07 09:30:00,55.29,55.61,54.08,54.55,136804.0,54.6866,55.0031,53.4898,53.9546,136804.0
2022-11-07 09:35:00,54.55,54.7,53.53,53.67,77670.0,53.9546,54.103,52.9458,53.0842,77670.0
2022-11-07 09:40:00,53.68,53.8,52.77,52.8,96172.0,53.0941,53.2128,52.1941,52.2237,96172.0
2022-11-07 09:45:00,52.76,53.13,52.56,53.09,147041.0,52.1842,52.5501,51.9864,52.5106,147041.0
2022-11-07 09:50:00,53.18,53.72,52.97,53.01,94437.0,52.5996,53.1337,52.3919,52.4314,94437.0
2022-11-07 09:55:00,52.99,53.18,52.76,53.1,60816.0,52.4117,52.5996,52.1842,52.5205,60816.0
2022-11-07 10:00:00,53.14,53.74,52.98,53.71,56755.0,52.56,53.1535,52.4018,53.1238,56755.0
2022-11-07 10:05:00,53.72,53.83,53.42,53.53,67172.0,53.1337,53.2425,52.837,52.9458,67172.0
2022-11-07 10:10:00,53.54,53.69,53.3,53.39,44413.0,52.9557,53.104,52.7183,52.8073,44413.0
2022-11-07 10:15:00,53.39,53.56,53.13,53.44,52751.0,52.8073,52.9754,52.5501,52.8567,52751.0
2022-11-07 10:20:00,53.39,53.44,53.04,53.13,38956.0,52.8073,52.8567,52.4611,52.5501,38956.0
2022-11-07 10:25:00,53.13,53.32,52.88,53.3,55565.0,52.5501,52.7381,52.3029,52.7183,55565.0
2022-11-07 10:30:00,53.31,53.33,52.87,52.89,46840.0,52.7282,52.7479,52.293,52.3127,46840.0
2022-11-07 10:35:00,52.87,52.99,52.71,52.75,44647.0,52.293,52.4117,52.1347,52.1743,44647.0
2022-11-07 10:40:00,52.75,52.85,52.64,52.76,32285.0,52.1743,52.2732,52.0655,52.1842,32285.0
2022-11-07 10:45:00,52.77,52.97,52.62,52.72,32678.0,52.1941,52.3919,52.0457,52.1446,32678.0
2022-11-07 10:50:00,52.69,52.8,52.53,52.62,46109.0,52.1149,52.2237,51.9567,52.0457,46109.0
2022-11-07 10:55:00,52.6,52.7,52.46,52.7,75659.0,52.0259,52.1248,51.8874,52.1248,75659.0
2022-11-07 11:00:00,52.73,52.76,52.38,52.56,66109.0,52.1545,52.1842,51.8083,51.9864,66109.0
2022-11-07 11:05:00,52.58,52.63,52.3,52.42,35418.0,52.0061,52.0556,51.7292,51.8479,35418.0
2022-11-07 11:10:00,52.41,52.42,52.05,52.15,48399.0,51.838,51.8479,51.4819,51.5808,48399.0
2022-11-07 11:15:00,52.18,52.62,52.16,52.52,65886.0,51.6105,52.0457,51.5907,51.9468,65886.0
2022-11-07 11:20:00,52.54,52.85,52.43,52.83,35098.0,51.9666,52.2732,51.8578,52.2534,35098.0
2022-11-07 11:25:00,52.84,53.24,52.84,53.13,63893.0,52.2633,52.6589,52.2633,52.5501,63893.0
2022-11-07 11:30:00,53.12,53.39,53.11,53.18,42881.0,52.5402,52.8073,52.5303,52.5996,42881.0
2022-11-07 11:35:00,53.19,53.19,53.07,53.15,34659.0,52.6095,52.6095,52.4908,52.5699,34659.0
2022-11-07 11:40:00,53.16,53.17,52.65,52.72,35204.0,52.5798,52.5897,52.0754,52.1446,35204.0
2022-11-07 11:45:00,52.62,52.88,52.62,52.84,33219.0,52.0457,52.3029,52.0457,52.2633,33219.0
2022-11-07 11:50:00,52.84,52.92,52.79,52.85,32321.0,52.2633,52.3424,52.2138,52.2732,32321.0
2022-11-07 11:55:00,52.87,52.93,52.71,52.71,11091.0,52.293,52.3523,52.1347,52.1347,11091.0
2022-11-07 12:00:00,52.71,52.8,52.65,52.75,28267.0,52.1347,52.2237,52.0754,52.1743,28267.0
2022-11-07 12:05:00,52.75,53.11,52.67,53.01,44149.0,52.1743,52.5303,52.0952,52.4314,44149.0
2022-11-07 12:10:00,53.01,53.39,52.96,53.21,46598.0,52.4314,52.8073,52.382,52.6293,46598.0
2022-11-07 12:15:00,53.23,53.32,53.12,53.27,28921.0,52.649,52.7381,52.5402,52.6886,28921.0
2022-11-07 12:20:00,53.28,53.43,53.22,53.41,24404.0,52.6985,52.8469,52.6391,52.8271,24404.0
2022-11-07 12:25:00,53.43,53.44,53.26,53.32,18899.0,52.8469,52.8567,52.6787,52.7381,18899.0
2022-11-07 12:30:00,53.33,53.44,53.28,53.28,28961.0,52.7479,52.8567,52.6985,52.6985,28961.0
2022-11-07 12:35:00,53.28,53.36,53.07,53.16,18327.0,52.6985,52.7776,52.4908,52.5798,18327.0
2022-11-07 12:40:00,53.17,53.26,53.11,53.12,11168.0,52.5897,52.6787,52.5303,52.5402,11168.0
2022-11-07 12:45:00,53.1,53.24,53.03,53.07,16235.0,52.5205,52.6589,52.4512,52.4908,16235.0
2022-11-07 12:50:00,53.05,53.23,53.04,53.12,8283.0,52.471,52.649,52.4611,52.5402,8283.0
2022-11-07 12:55:00,53.11,53.13,52.97,53.07,11998.0,52.5303,52.5501,52.3919,52.4908,11998.0
2022-11-07 13:00:00,53.05,53.26,53.05,53.19,7358.0,52.471,52.6787,52.471,52.6095,7358.0
2022-11-07 13:05:00,53.19,53.21,53.07,53.21,22207.0,52.6095,52.6293,52.4908,52.6293,22207.0
2022-11-07 13:10:00,53.23,53.26,53.1,53.26,18300.0,52.649,52.6787,52.5205,52.6787,18300.0
2022-11-07 13:15:00,53.24,53.26,53.08,53.17,15108.0,52.6589,52.6787,52.5007,52.5897,15108.0
2022-11-07 13:20:00,53.17,53.18,52.88,52.89,19365.0,52.5897,52.5996,52.3029,52.3127,19365.0
2022-11-07 13:25:00,52.89,52.95,52.79,52.91,29257.0,52.3127,52.3721,52.2138,52.3325,29257.0
2022-11-07 13:30:00,52.92,52.99,52.87,52.96,14184.0,52.3424,52.4117,52.293,52.382,14184.0
2022-11-07 13:35:00,52.97,52.97,52.79,52.83,10667.0,52.3919,52.3919,52.2138,52.2534,10667.0
2022-11-07 13:40:00,52.82,52.82,52.69,52.82,14664.0,52.2435,52.2435,52.1149,52.2435,14664.0
2022-11-07 13:45:00,52.8,52.9,52.8,52.88,11170.0,52.2237,52.3226,52.2237,52.3029,11170.0
2022-11-07 13:50:00,52.87,52.88,52.76,52.78,11680.0,52.293,52.3029,52.1842,52.204,11680.0
2022-11-07 13:55:00,52.75,52.91,52.69,52.91,16210.0,52.1743,52.3325,52.1149,52.3325,16210.0
2022-11-07 14:00:00,52.91,52.92,52.77,52.79,29706.0,52.3325,52.3424,52.1941,52.2138,29706.0
2022-11-07 14:05:00,52.79,52.79,52.67,52.71,49853.0,52.2138,52.2138,52.0952,52.1347,49853.0
2022-11-07 14:10:00,52.72,52.86,52.71,52.82,22530.0,52.1446,52.2831,52.1347,52.2435,22530.0
2022-11-07 14:15:00,52.83,52.84,52.57,52.59,53055.0,52.2534,52.2633,51.9962,52.016,53055.0
2022-11-07 14:20:00,52.56,52.56,52.42,52.46,51675.0,51.9864,51.9864,51.8479,51.8874,51675.0
2022-11-07 14:25:00,52.45,52.51,52.4,52.49,31611.0,51.8776,51.9369,51.8281,51.9171,31611.0
2022-11-07 14:30:00,52.49,52.51,52.39,52.48,47595.0,51.9171,51.9369,51.8182,51.9072,47595.0
2022-11-07 14:35:00,52.49,52.5,52.15,52.15,78182.0,51.9171,51.927,51.5808,51.5808,78182.0
2022-11-07 14:40:00,52.15,52.19,51.98,52.07,86549.0,51.5808,51.6204,51.4127,51.5017,86549.0
2022-11-07 14:45:00,52.07,52.17,52.02,52.04,44810.0,51.5017,51.6006,51.4522,51.472,44810.0
2022-11-07 14:50:00,52.04,52.05,51.89,51.9,56349.0,51.472,51.4819,51.3237,51.3336,56349.0
2022-11-07 14:55:00,51.91,51.93,51.73,51.78,58266.0,51.3434,51.3632,51.1654,51.2149,58266.0
2022-11-07 15:00:00,51.77,51.93,51.76,51.85,47737.0,51.205,51.3632,51.1951,51.2841,47737.0
2022-11-07 15:05:00,51.86,51.95,51.79,51.94,52787.0,51.294,51.383,51.2248,51.3731,52787.0
2022-11-07 15:10:00,51.93,52.13,51.91,52.13,67071.0,51.3632,51.561,51.3434,51.561,67071.0
2022-11-07 15:15:00,52.13,52.25,52.1,52.23,71291.0,51.561,51.6797,51.5314,51.66,71291.0
2022-11-07 15:20:00,52.24,52.29,52.11,52.23,56414.0,51.6698,51.7193,51.5413,51.66,56414.0
2022-11-07 15:25:00,52.23,52.24,52.11,52.14,39674.0,51.66,51.6698,51.5413,51.5709,39674.0
2022-11-07 15:30:00,52.15,52.24,52.12,52.2,59445.0,51.5808,51.6698,51.5512,51.6303,59445.0
2022-11-07 15:35:00,52.2,52.3,52.16,52.26,98705.0,51.6303,51.7292,51.5907,51.6896,98705.0
2022-11-07 15:40:00,52.27,52.28,52.2,52.25,76965.0,51.6995,51.7094,51.6303,51.6797,76965.0
2022-11-07 15:45:00,52.25,52.28,52.15,52.2,105787.0,51.6797,51.7094,51.5808,51.6303,105787.0
2022-11-07 15:50:00,52.19,52.24,52.01,52.03,159667.0,51.6204,51.6698,51.4424,51.4621,159667.0
2022-11-07 15:55:00,52.03,52.03,51.9,52.0,287262.0,51.4621,51.4621,51.3336,51.4325,287262.0
2022-11-08 09:30:00,52.54,53.8,52.52,53.48,227412.0,51.9666,53.2128,51.9468,52.8963,227412.0
2022-11-08 09:35:00,53.45,53.57,53.1,53.41,80660.0,52.8666,52.9853,52.5205,52.8271,80660.0
2022-11-08 09:40:00,53.41,53.68,53.25,53.51,97975.0,52.8271,53.0941,52.6688,52.926,97975.0
2022-11-08 09:45:00,53.54,53.62,53.1,53.1,101040.0,52.9557,53.0348,52.5205,52.5205,101040.0
2022-11-08 09:50:00,53.06,53.6,52.67,53.45,127945.0,52.4809,53.015,52.0952,52.8666,127945.0
2022-11-08 09:55:00,53.45,53.61,53.1,53.1,74071.0,52.8666,53.0249,52.5205,52.5205,74071.0
2022-11-08 10:00:00,53.09,53.75,53.06,53.57,83125.0,52.5106,53.1634,52.4809,52.9853,83125.0
2022-11-08 10:05:00,53.6,53.88,53.5,53.82,74385.0,53.015,53.2919,52.9161,53.2326,74385.0
2022-11-08 10:10:00,53.81,54.02,53.34,53.45,103886.0,53.2227,53.4304,52.7578,52.8666,103886.0
2022-11-08 10:15:00,53.46,53.9,53.33,53.66,68045.0,52.8765,53.3117,52.7479,53.0743,68045.0
2022-11-08 10:20:00,53.62,53.75,53.4,53.56,93731.0,53.0348,53.1634,52.8172,52.9754,93731.0
2022-11-08 10:25:00,53.54,53.75,53.52,53.66,50809.0,52.9557,53.1634,52.9359,53.0743,50809.0
2022-11-08 10:30:00,53.69,54.02,53.6,53.65,68856.0,53.104,53.4304,53.015,53.0645,68856.0
2022-11-08 10:35:00,53.64,53.68,53.38,53.38,63664.0,53.0546,53.0941,52.7974,52.7974,63664.0
2022-11-08 10:40:00,53.4,53.43,52.73,53.04,92566.0,52.8172,52.8469,52.1545,52.4611,92566.0
2022-11-08 10:45:00,53.05,53.12,52.9,53.12,70114.0,52.471,52.5402,52.3226,52.5402,70114.0
2022-11-08 10:50:00,53.12,53.27,52.89,53.03,104486.0,52.5402,52.6886,52.3127,52.4512,104486.0
2022-11-08 10:55:00,53.05,53.13,52.84,52.85,49404.0,52.471,52.5501,52.2633,52.2732,49404.0
2022-11-08 11:00:00,52.85,52.87,52.58,52.6,41509.0,52.2732,52.293,52.0061,52.0259,41509.0
2022-11-08 11:05:00,52.62,52.93,52.57,52.79,48827.0,52.0457,52.3523,51.9962,52.2138,48827.0
2022-11-08 11:10:00,52.8,53.04,52.78,52.9,44557.0,52.2237,52.4611,52.204,52.3226,44557.0
2022-11-08 11:15:00,52.9,53.15,52.86,53.09,31436.0,52.3226,52.5699,52.2831,52.5106,31436.0
2022-11-08 11:20:00,53.07,53.11,52.88,53.08,41413.0,52.4908,52.5303,52.3029,52.5007,41413.0
2022-11-08 11:25:00,53.08,53.2,52.95,53.13,45985.0,52.5007,52.6194,52.3721,52.5501,45985.0
2022-11-08 11:30:00,53.15,53.52,53.14,53.47,68497.0,52.5699,52.9359,52.56,52.8864,68497.0
2022-11-08 11:35:00,53.49,53.97,53.42,53.91,81650.0,52.9062,53.381,52.837,53.3216,81650.0
2022-11-08 11:40:00,53.91,54.18,53.82,54.05,51794.0,53.3216,53.5887,53.2326,53.4601,51794.0
2022-11-08 11:45:00,54.06,54.22,53.96,54.14,70210.0,53.47,53.6282,53.3711,53.5491,70210.0
2022-11-08 11:50:00,54.13,54.38,54.11,54.26,47439.0,53.5392,53.7865,53.5194,53.6678,47439.0
2022-11-08 11:55:00,54.24,54.26,54.04,54.19,51247.0,53.648,53.6678,53.4502,53.5986,51247.0
2022-11-08 12:00:00,54.2,54.49,54.19,54.48,63779.0,53.6085,53.8953,53.5986,53.8854,63779.0
2022-11-08 12:05:00,54.48,54.66,54.29,54.62,48088.0,53.8854,54.0634,53.6975,54.0239,48088.0
2022-11-08 12:10:00,54.6,54.72,54.57,54.61,46669.0,54.0041,54.1228,53.9744,54.014,46669.0
2022-11-08 12:15:00,54.62,54.65,54.37,54.58,87516.0,54.0239,54.0535,53.7766,53.9843,87516.0
2022-11-08 12:20:00,54.57,54.88,54.57,54.86,37469.0,53.9744,54.281,53.9744,54.2612,37469.0
2022-11-08 12:25:00,54.86,54.92,54.79,54.91,50482.0,54.2612,54.3206,54.192,54.3107,50482.0
2022-11-08 12:30:00,54.9,54.92,54.51,54.54,77686.0,54.3008,54.3206,53.9151,53.9447,77686.0
2022-11-08 12:35:00,54.55,54.58,54.36,54.43,78848.0,53.9546,53.9843,53.7667,53.8359,78848.0
2022-11-08 12:40:00,54.42,54.52,54.28,54.3,43640.0,53.8261,53.925,53.6876,53.7074,43640.0
2022-11-08 12:45:00,54.3,54.39,54.21,54.24,18087.0,53.7074,53.7964,53.6183,53.648,18087.0
2022-11-08 12:50:00,54.24,54.3,54.03,54.1,42303.0,53.648,53.7074,53.4403,53.5095,42303.0
2022-11-08 12:55:00,54.11,54.18,54.04,54.08,24083.0,53.5194,53.5887,53.4502,53.4898,24083.0
2022-11-08 13:00:00,54.07,54.13,53.92,53.92,48865.0,53.4799,53.5392,53.3315,53.3315,48865.0
2022-11-08 13:05:00,53.92,53.93,53.81,53.89,59819.0,53.3315,53.3414,53.2227,53.3018,59819.0
2022-11-08 13:10:00,53.92,53.99,53.81,53.96,56465.0,53.3315,53.4007,53.2227,53.3711,56465.0
2022-11-08 13:15:00,53.97,54.0,53.71,53.74,53477.0,53.381,53.4106,53.1238,53.1535,53477.0
2022-11-08 13:20:00,53.72,53.74,53.57,53.66,50609.0,53.1337,53.1535,52.9853,53.0743,50609.0
2022-11-08 13:25:00,53.67,53.68,53.43,53.57,27273.0,53.0842,53.0941,52.8469,52.9853,27273.0
2022-11-08 13:30:00,53.55,53.68,53.39,53.66,42057.0,52.9655,53.0941,52.8073,53.0743,42057.0
2022-11-08 13:35:00,53.67,53.92,53.65,53.91,26293.0,53.0842,53.3315,53.0645,53.3216,26293.0
2022-11-08 13:40:00,53.91,54.03,53.76,53.79,47808.0,53.3216,53.4403,53.1733,53.2029,47808.0
2022-11-08 13:45:00,53.79,53.82,53.68,53.72,41511.0,53.2029,53.2326,53.0941,53.1337,41511.0
2022-11-08 13:50:00,53.73,53.98,53.73,53.97,22926.0,53.1436,53.3909,53.1436,53.381,22926.0
2022-11-08 13:55:00,54.0,54.01,53.75,53.89,63751.0,53.4106,53.4205,53.1634,53.3018,63751.0
2022-11-08 14:00:00,53.9,54.11,53.88,54.07,60294.0,53.3117,53.5194,53.2919,53.4799,60294.0
2022-11-08 14:05:00,54.07,54.09,53.85,53.9,33903.0,53.4799,53.4997,53.2623,53.3117,33903.0
2022-11-08 14:10:00,53.89,54.04,53.86,54.04,44172.0,53.3018,53.4502,53.2722,53.4502,44172.0
2022-11-08 14:15:00,54.03,54.03,53.75,53.75,27103.0,53.4403,53.4403,53.1634,53.1634,27103.0
2022-11-08 14:20:00,53.76,53.82,53.38,53.41,36792.0,53.1733,53.2326,52.7974,52.8271,36792.0
2022-11-08 14:25:00,53.41,53.41,53.0,53.04,56803.0,52.8271,52.8271,52.4215,52.4611,56803.0
2022-11-08 14:30:00,53.02,53.1,52.86,53.1,49221.0,52.4413,52.5205,52.2831,52.5205,49221.0
2022-11-08 14:35:00,53.11,53.48,53.08,53.44,22656.0,52.5303,52.8963,52.5007,52.8567,22656.0
2022-11-08 14:40:00,53.43,53.5,53.36,53.48,30898.0,52.8469,52.9161,52.7776,52.8963,30898.0
2022-11-08 14:45:00,53.5,53.71,53.45,53.69,40860.0,52.9161,53.1238,52.8666,53.104,40860.0
2022-11-08 14:50:00,53.72,53.83,53.68,53.73,25089.0,53.1337,53.2425,53.0941,53.1436,25089.0
2022-11-08 14:55:00,53.76,53.84,53.67,53.67,36722.0,53.1733,53.2524,53.0842,53.0842,36722.0
2022-11-08 15:00:00,53.68,53.92,53.63,53.76,42979.0,53.0941,53.3315,53.0447,53.1733,42979.0
2022-11-08 15:05:00,53.77,53.93,53.7,53.85,29009.0,53.1831,53.3414,53.1139,53.2623,29009.0
2022-11-08 15:10:00,53.86,53.98,53.75,53.91,44091.0,53.2722,53.3909,53.1634,53.3216,44091.0
2022-11-08 15:15:00,53.92,53.99,53.84,53.94,48993.0,53.3315,53.4007,53.2524,53.3513,48993.0
2022-11-08 15:20:00,53.93,54.01,53.91,53.96,48592.0,53.3414,53.4205,53.3216,53.3711,48592.0
2022-11-08 15:25:00,53.96,54.17,53.89,54.16,52354.0,53.3711,53.5788,53.3018,53.5689,52354.0
2022-11-08 15:30:00,54.16,54.43,54.15,54.43,51725.0,53.5689,53.8359,53.559,53.8359,51725.0
2022-11-08 15:35:00,54.43,54.54,54.34,54.39,74319.0,53.8359,53.9447,53.7469,53.7964,74319.0
2022-11-08 15:40:00,54.4,54.43,54.23,54.34,75321.0,53.8063,53.8359,53.6381,53.7469,75321.0
2022-11-08 15:45:00,54.34,54.48,54.31,54.4,84393.0,53.7469,53.8854,53.7173,53.8063,84393.0
2022-11-08 15:50:00,54.42,54.46,54.32,54.33,160328.0,53.8261,53.8656,53.7271,53.737,160328.0
2022-11-08 15:55:00,54.33,54.38,54.19,54.33,324359.0,53.737,53.7865,53.5986,53.737,324359.0
2022-11-09 09:30:00,53.56,53.56,52.99,53.1,117745.0,52.9754,52.9754,52.4117,52.5205,117745.0
2022-11-09 09:35:00,53.11,53.52,52.94,53.52,58710.0,52.5303,52.9359,52.3622,52.9359,58710.0
2022-11-09 09:40:00,53.54,53.55,52.85,53.1,96197.0,52.9557,52.9655,52.2732,52.5205,96197.0
2022-11-09 09:45:00,53.08,53.53,53.03,53.07,72131.0,52.5007,52.9458,52.4512,52.4908,72131.0
2022-11-09 09:50:00,53.07,53.13,52.75,52.8,66355.0,52.4908,52.5501,52.1743,52.2237,66355.0
2022-11-09 09:55:00,52.88,52.88,52.5,52.77,75670.0,52.3029,52.3029,51.927,52.1941,75670.0
2022-11-09 10:00:00,52.83,53.25,52.74,53.07,85132.0,52.2534,52.6688,52.1644,52.4908,85132.0
2022-11-09 10:05:00,53.02,53.27,52.91,53.21,61219.0,52.4413,52.6886,52.3325,52.6293,61219.0
2022-11-09 10:10:00,53.2,53.39,53.01,53.38,44276.0,52.6194,52.8073,52.4314,52.7974,44276.0
2022-11-09 10:15:00,53.38,53.65,53.38,53.61,45273.0,52.7974,53.0645,52.7974,53.0249,45273.0
2022-11-09 10:20:00,53.6,53.78,53.57,53.6,53013.0,53.015,53.193,52.9853,53.015,53013.0
2022-11-09 10:25:00,53.59,53.6,53.07,53.07,59492.0,53.0051,53.015,52.4908,52.4908,59492.0
2022-11-09 10:30:00,53.03,53.35,52.68,52.83,43678.0,52.4512,52.7677,52.105,52.2534,43678.0
2022-11-09 10:35:00,52.79,52.83,52.59,52.66,42763.0,52.2138,52.2534,52.016,52.0853,42763.0
2022-11-09 10:40:00,52.65,52.88,52.48,52.79,52482.0,52.0754,52.3029,51.9072,52.2138,52482.0
2022-11-09 10:45:00,52.8,53.25,52.8,53.22,55547.0,52.2237,52.6688,52.2237,52.6391,55547.0
2022-11-09 10:50:00,53.24,53.35,52.94,53.08,38773.0,52.6589,52.7677,52.3622,52.5007,38773.0
2022-11-09 10:55:00,53.06,53.25,52.98,53.05,30745.0,52.4809,52.6688,52.4018,52.471,30745.0
2022-11-09 11:00:00,53.07,53.1,52.85,52.85,34328.0,52.4908,52.5205,52.2732,52.2732,34328.0
2022-11-09 11:05:00,52.86,53.21,52.78,53.15,42492.0,52.2831,52.6293,52.204,52.5699,42492.0
2022-11-09 11:10:00,53.14,53.4,53.09,53.32,33791.0,52.56,52.8172,52.5106,52.7381,33791.0
2022-11-09 11:15:00,53.33,53.59,53.33,53.47,81554.0,52.7479,53.0051,52.7479,52.8864,81554.0
2022-11-09 11:20:00,53.47,53.47,53.15,53.21,18416.0,52.8864,52.8864,52.5699,52.6293,18416.0
2022-11-09 11:25:00,53.2,53.45,53.16,53.16,34907.0,52.6194,52.8666,52.5798,52.5798,34907.0
2022-11-09 11:30:00,53.17,53.17,53.05,53.15,29392.0,52.5897,52.5897,52.471,52.5699,29392.0
2022-11-09 11:35:00,53.15,53.47,53.15,53.38,14876.0,52.5699,52.8864,52.5699,52.7974,14876.0
2022-11-09 11:40:00,53.38,53.77,53.37,53.74,33075.0,52.7974,53.1831,52.7875,53.1535,33075.0
2022-11-09 11:45:00,53.74,53.74,53.54,53.62,31410.0,53.1535,53.1535,52.9557,53.0348,31410.0
2022-11-09 11:50:00,53.6,53.74,53.54,53.69,40604.0,53.015,53.1535,52.9557,53.104,40604.0
2022-11-09 11:55:00,53.69,53.8,53.56,53.59,22535.0,53.104,53.2128,52.9754,53.0051,22535.0
2022-11-09 12:00:00,53.62,53.74,53.54,53.6,35633.0,53.0348,53.1535,52.9557,53.015,35633.0
2022-11-09 12:05:00,53.56,53.58,53.33,53.39,22907.0,52.9754,52.9952,52.7479,52.8073,22907.0
2022-11-09 12:10:00,53.4,53.46,53.29,53.29,23969.0,52.8172,52.8765,52.7084,52.7084,23969.0
2022-11-09 12:15:00,53.27,53.38,53.16,53.24,26613.0,52.6886,52.7974,52.5798,52.6589,26613.0
2022-11-09 12:20:00,53.22,53.23,53.15,53.2,27510.0,52.6391,52.649,52.5699,52.6194,27510.0
2022-11-09 12:25:00,53.19,53.35,53.15,53.33,47780.0,52.6095,52.7677,52.5699,52.7479,47780.0
2022-11-09 12:30:00,53.32,53.51,53.32,53.49,34238.0,52.7381,52.926,52.7381,52.9062,34238.0
2022-11-09 12:35:00,53.47,53.49,53.3,53.33,17486.0,52.8864,52.9062,52.7183,52.7479,17486.0
2022-11-09 12:40:00,53.35,53.35,53.11,53.16,20096.0,52.7677,52.7677,52.5303,52.5798,20096.0
2022-11-09 12:45:00,53.15,53.19,53.08,53.11,20523.0,52.5699,52.6095,52.5007,52.5303,20523.0
2022-11-09 12:50:00,53.1,53.2,53.04,53.17,11315.0,52.5205,52.6194,52.4611,52.5897,11315.0
2022-11-09 12:55:00,53.18,53.34,53.14,53.3,18863.0,52.5996,52.7578,52.56,52.7183,18863.0
2022-11-09 13:00:00,53.3,53.3,53.07,53.07,32300.0,52.7183,52.7183,52.4908,52.4908,32300.0
2022-11-09 13:05:00,53.1,53.1,52.97,53.06,19150.0,52.5205,52.5205,52.3919,52.4809,19150.0
2022-11-09 13:10:00,53.05,53.16,52.93,53.12,24287.0,52.471,52.5798,52.3523,52.5402,24287.0
2022-11-09 13:15:00,53.14,53.17,53.05,53.05,15060.0,52.56,52.5897,52.471,52.471,15060.0
2022-11-09 13:20:00,53.07,53.21,53.01,53.2,24072.0,52.4908,52.6293,52.4314,52.6194,24072.0
2022-11-09 13:25:00,53.21,53.27,53.07,53.16,13276.0,52.6293,52.6886,52.4908,52.5798,13276.0
2022-11-09 13:30:00,53.16,53.16,52.74,52.75,30396.0,52.5798,52.5798,52.1644,52.1743,30396.0
2022-11-09 13:35:00,52.73,52.75,52.57,52.59,60195.0,52.1545,52.1743,51.9962,52.016,60195.0
2022-11-09 13:40:00,52.59,52.68,52.45,52.67,41575.0,52.016,52.105,51.8776,52.0952,41575.0
2022-11-09 13:45:00,52.68,52.76,52.54,52.56,43501.0,52.105,52.1842,51.9666,51.9864,43501.0
2022-11-09 13:50:00,52.57,52.57,52.48,52.51,11247.0,51.9962,51.9962,51.9072,51.9369,11247.0
2022-11-09 13:55:00,52.5,52.61,52.41,52.61,27924.0,51.927,52.0358,51.838,52.0358,27924.0
2022-11-09 14:00:00,52.6,52.6,52.46,52.58,23758.0,52.0259,52.0259,51.8874,52.0061,23758.0
2022-11-09 14:05:00,52.58,52.69,52.55,52.64,19465.0,52.0061,52.1149,51.9765,52.0655,19465.0
2022-11-09 14:10:00,52.64,52.83,52.64,52.83,14269.0,52.0655,52.2534,52.0655,52.2534,14269.0
2022-11-09 14:15:00,52.83,52.91,52.72,52.87,27588.0,52.2534,52.3325,52.1446,52.293,27588.0
2022-11-09 14:20:00,52.86,52.87,52.7,52.85,23594.0,52.2831,52.293,52.1248,52.2732,23594.0
2022-11-09 14:25:00,52.87,52.9,52.81,52.87,18719.0,52.293,52.3226,52.2336,52.293,18719.0
2022-11-09 14:30:00,52.88,52.88,52.56,52.56,32404.0,52.3029,52.3029,51.9864,51.9864,32404.0
2022-11-09 14:35:00,52.57,52.63,52.4,52.42,20722.0,51.9962,52.0556,51.8281,51.8479,20722.0
2022-11-09 14:40:00,52.41,52.6,52.39,52.53,24368.0,51.838,52.0259,51.8182,51.9567,24368.0
2022-11-09 14:45:00,52.56,52.58,52.44,52.49,11293.0,51.9864,52.0061,51.8677,51.9171,11293.0
2022-11-09 14:50:00,52.48,52.49,52.36,52.46,39512.0,51.9072,51.9171,51.7885,51.8874,39512.0
2022-11-09 14:55:00,52.41,52.44,52.35,52.4,14801.0,51.838,51.8677,51.7786,51.8281,14801.0
2022-11-09 15:00:00,52.39,52.54,52.39,52.46,14231.0,51.8182,51.9666,51.8182,51.8874,14231.0
2022-11-09 15:05:00,52.48,52.63,52.47,52.58,16129.0,51.9072,52.0556,51.8973,52.0061,16129.0
2022-11-09 15:10:00,52.57,52.59,52.49,52.52,14551.0,51.9962,52.016,51.9171,51.9468,14551.0
2022-11-09 15:15:00,52.54,52.62,52.49,52.52,30829.0,51.9666,52.0457,51.9171,51.9468,30829.0
2022-11-09 15:20:00,52.52,52.53,52.35,52.4,17065.0,51.9468,51.9567,51.7786,51.8281,17065.0
2022-11-09 15:25:00,52.41,52.48,52.38,52.46,15965.0,51.838,51.9072,51.8083,51.8874,15965.0
2022-11-09 15:30:00,52.48,52.58,52.41,52.57,30176.0,51.9072,52.0061,51.838,51.9962,30176.0
2022-11-09 15:35:00,52.57,52.64,52.49,52.49,45084.0,51.9962,52.0655,51.9171,51.9171,45084.0
2022-11-09 15:40:00,52.48,52.56,52.41,52.42,54833.0,51.9072,51.9864,51.838,51.8479,54833.0
2022-11-09 15:45:00,52.42,52.52,52.29,52.31,72982.0,51.8479,51.9468,51.7193,51.7391,72982.0
2022-11-09 15:50:00,52.32,52.54,52.32,52.48,107406.0,51.749,51.9666,51.749,51.9072,107406.0
2022-11-09 15:55:00,52.48,52.57,52.42,52.52,208782.0,51.9072,51.9962,51.8479,51.9468,208782.0
2022-11-10 09:30:00,55.01,56.11,55.01,55.89,249796.0,54.4096,55.4976,54.4096,55.28,249796.0
2022-11-10 09:35:00,55.91,56.56,55.7,56.47,164767.0,55.2998,55.9427,55.0921,55.8537,164767.0
2022-11-10 09:40:00,56.5,56.55,55.72,56.0,122822.0,55.8833,55.9328,55.1119,55.3888,122822.0
2022-11-10 09:45:00,55.99,56.5,55.74,56.42,108865.0,55.3789,55.8833,55.1316,55.8042,108865.0
2022-11-10 09:50:00,56.45,56.74,55.88,56.69,148589.0,55.8339,56.1207,55.2701,56.0713,148589.0
2022-11-10 09:55:00,56.75,57.16,56.69,57.01,96868.0,56.1306,56.5361,56.0713,56.3878,96868.0
2022-11-10 10:00:00,57.03,57.22,56.59,57.19,92669.0,56.4076,56.5955,55.9724,56.5658,92669.0
2022-11-10 10:05:00,57.23,57.28,57.0,57.15,81097.0,56.6054,56.6548,56.3779,56.5263,81097.0
2022-11-10 10:10:00,57.12,57.21,56.75,56.78,41691.0,56.4966,56.5856,56.1306,56.1603,41691.0
2022-11-10 10:15:00,56.81,57.36,56.81,57.36,82064.0,56.19,56.734,56.19,56.734,82064.0
2022-11-10 10:20:00,57.35,57.68,57.28,57.35,81109.0,56.7241,57.0505,56.6548,56.7241,81109.0
2022-11-10 10:25:00,57.3,57.31,57.0,57.21,75487.0,56.6746,56.6845,56.3779,56.5856,75487.0
2022-11-10 10:30:00,57.24,57.27,56.99,57.1,66138.0,56.6153,56.6449,56.368,56.4768,66138.0
2022-11-10 10:35:00,57.09,57.12,56.78,56.83,82720.0,56.4669,56.4966,56.1603,56.2097,82720.0
2022-11-10 10:40:00,56.82,57.05,56.8,56.97,110849.0,56.1999,56.4273,56.1801,56.3482,110849.0
2022-11-10 10:45:00,56.96,56.96,56.5,56.64,67106.0,56.3383,56.3383,55.8833,56.0218,67106.0
2022-11-10 10:50:00,56.61,56.81,56.53,56.54,40999.0,55.9921,56.19,55.913,55.9229,40999.0
2022-11-10 10:55:00,56.53,57.08,56.5,57.06,53603.0,55.913,56.457,55.8833,56.4372,53603.0
2022-11-10 11:00:00,57.07,57.34,56.96,57.3,53837.0,56.4471,56.7142,56.3383,56.6746,53837.0
2022-11-10 11:05:00,57.33,57.55,57.3,57.44,62201.0,56.7043,56.9219,56.6746,56.8131,62201.0
2022-11-10 11:10:00,57.43,57.51,57.34,57.5,52692.0,56.8032,56.8823,56.7142,56.8724,52692.0
2022-11-10 11:15:00,57.51,57.55,57.36,57.46,40030.0,56.8823,56.9219,56.734,56.8329,40030.0
2022-11-10 11:20:00,57.49,57.62,57.46,57.54,71601.0,56.8625,56.9911,56.8329,56.912,71601.0
2022-11-10 11:25:00,57.52,57.77,57.41,57.76,46221.0,56.8922,57.1395,56.7834,57.1296,46221.0
2022-11-10 11:30:00,57.77,57.86,57.39,57.4,82580.0,57.1395,57.2285,56.7636,56.7735,82580.0
2022-11-10 11:35:00,57.41,57.7,57.28,57.7,66857.0,56.7834,57.0703,56.6548,57.0703,66857.0
2022-11-10 11:40:00,57.71,57.74,57.59,57.69,30872.0,57.0801,57.1098,56.9615,57.0604,30872.0
2022-11-10 11:45:00,57.7,57.78,57.59,57.76,37504.0,57.0703,57.1494,56.9615,57.1296,37504.0
2022-11-10 11:50:00,57.73,57.95,57.64,57.87,77424.0,57.0999,57.3175,57.0109,57.2384,77424.0
2022-11-10 11:55:00,57.87,57.98,57.83,57.89,60861.0,57.2384,57.3472,57.1988,57.2582,60861.0
2022-11-10 12:00:00,57.88,57.89,57.65,57.82,61329.0,57.2483,57.2582,57.0208,57.1889,61329.0
2022-11-10 12:05:00,57.79,57.8,57.4,57.52,47712.0,57.1593,57.1692,56.7735,56.8922,47712.0
2022-11-10 12:10:00,57.52,57.55,57.19,57.26,44608.0,56.8922,56.9219,56.5658,56.6351,44608.0
2022-11-10 12:15:00,57.27,57.33,57.15,57.25,42087.0,56.6449,56.7043,56.5263,56.6252,42087.0
2022-11-10 12:20:00,57.22,57.3,57.11,57.29,33216.0,56.5955,56.6746,56.4867,56.6647,33216.0
2022-11-10 12:25:00,57.31,57.5,57.26,57.33,37800.0,56.6845,56.8724,56.6351,56.7043,37800.0
2022-11-10 12:30:00,57.29,57.29,57.01,57.09,37476.0,56.6647,56.6647,56.3878,56.4669,37476.0
2022-11-10 12:35:00,57.12,57.26,57.04,57.04,15442.0,56.4966,56.6351,56.4175,56.4175,15442.0
2022-11-10 12:40:00,57.04,57.4,57.02,57.39,21291.0,56.4175,56.7735,56.3977,56.7636,21291.0
2022-11-10 12:45:00,57.39,57.39,57.13,57.28,35237.0,56.7636,56.7636,56.5065,56.6548,35237.0
2022-11-10 12:50:00,57.28,57.31,57.15,57.2,31637.0,56.6548,56.6845,56.5263,56.5757,31637.0
2022-11-10 12:55:00,57.21,57.42,57.19,57.28,20219.0,56.5856,56.7933,56.5658,56.6548,20219.0
2022-11-10 13:00:00,57.29,57.58,57.28,57.52,49836.0,56.6647,56.9516,56.6548,56.8922,49836.0
2022-11-10 13:05:00,57.52,57.57,57.48,57.56,26064.0,56.8922,56.9417,56.8527,56.9318,26064.0
2022-11-10 13:10:00,57.57,57.63,57.5,57.6,27363.0,56.9417,57.001,56.8724,56.9713,27363.0
2022-11-10 13:15:00,57.62,57.66,57.55,57.65,48525.0,56.9911,57.0307,56.9219,57.0208,48525.0
2022-11-10 13:20:00,57.65,57.66,57.44,57.48,23087.0,57.0208,57.0307,56.8131,56.8527,23087.0
2022-11-10 13:25:00,57.47,57.59,57.44,57.55,23068.0,56.8428,56.9615,56.8131,56.9219,23068.0
2022-11-10 13:30:00,57.55,57.57,57.21,57.37,23082.0,56.9219,56.9417,56.5856,56.7439,23082.0
2022-11-10 13:35:00,57.36,57.42,57.23,57.29,19353.0,56.734,56.7933,56.6054,56.6647,19353.0
2022-11-10 13:40:00,57.27,57.5,57.25,57.41,20478.0,56.6449,56.8724,56.6252,56.7834,20478.0
2022-11-10 13:45:00,57.44,57.68,57.43,57.67,19274.0,56.8131,57.0505,56.8032,57.0406,19274.0
2022-11-10 13:50:00,57.68,57.7,57.54,57.55,32381.0,57.0505,57.0703,56.912,56.9219,32381.0
2022-11-10 13:55:00,57.56,57.65,57.49,57.64,56133.0,56.9318,57.0208,56.8625,57.0109,56133.0
2022-11-10 14:00:00,57.61,57.74,57.4,57.4,65312.0,56.9812,57.1098,56.7735,56.7735,65312.0
2022-11-10 14:05:00,57.41,57.43,57.23,57.33,37222.0,56.7834,56.8032,56.6054,56.7043,37222.0
2022-11-10 14:10:00,57.32,57.37,57.18,57.24,34320.0,56.6944,56.7439,56.5559,56.6153,34320.0
2022-11-10 14:15:00,57.25,57.25,56.91,56.93,51655.0,56.6252,56.6252,56.2889,56.3087,51655.0
2022-11-10 14:20:00,56.92,56.98,56.64,56.64,89125.0,56.2988,56.3581,56.0218,56.0218,89125.0
2022-11-10 14:25:00,56.67,56.84,56.58,56.81,51091.0,56.0515,56.2196,55.9625,56.19,51091.0
2022-11-10 14:30:00,56.82,57.21,56.81,57.18,58392.0,56.1999,56.5856,56.19,56.5559,58392.0
2022-11-10 14:35:00,57.14,57.19,57.11,57.15,18466.0,56.5164,56.5658,56.4867,56.5263,18466.0
2022-11-10 14:40:00,57.15,57.2,57.1,57.14,28827.0,56.5263,56.5757,56.4768,56.5164,28827.0
2022-11-10 14:45:00,57.1,57.17,57.09,57.13,14592.0,56.4768,56.546,56.4669,56.5065,14592.0
2022-11-10 14:50:00,57.12,57.28,57.12,57.28,30467.0,56.4966,56.6548,56.4966,56.6548,30467.0
2022-11-10 14:55:00,57.27,57.3,57.22,57.28,21257.0,56.6449,56.6746,56.5955,56.6548,21257.0
2022-11-10 15:00:00,57.26,57.32,57.16,57.24,19650.0,56.6351,56.6944,56.5361,56.6153,19650.0
2022-11-10 15:05:00,57.25,57.33,57.2,57.26,52802.0,56.6252,56.7043,56.5757,56.6351,52802.0
2022-11-10 15:10:00,57.25,57.47,57.25,57.45,30484.0,56.6252,56.8428,56.6252,56.823,30484.0
2022-11-10 15:15:00,57.46,57.53,57.42,57.52,35189.0,56.8329,56.9021,56.7933,56.8922,35189.0
2022-11-10 15:20:00,57.52,57.58,57.41,57.42,45261.0,56.8922,56.9516,56.7834,56.7933,45261.0
2022-11-10 15:25:00,57.42,57.46,57.35,57.41,32112.0,56.7933,56.8329,56.7241,56.7834,32112.0
2022-11-10 15:30:00,57.41,57.54,57.39,57.5,47181.0,56.7834,56.912,56.7636,56.8724,47181.0
2022-11-10 15:35:00,57.52,57.66,57.5,57.64,67153.0,56.8922,57.0307,56.8724,57.0109,67153.0
2022-11-10 15:40:00,57.65,57.71,57.58,57.61,65221.0,57.0208,57.0801,56.9516,56.9812,65221.0
2022-11-10 15:45:00,57.6,57.67,57.56,57.59,59056.0,56.9713,57.0406,56.9318,56.9615,59056.0
2022-11-10 15:50:00,57.59,57.65,57.53,57.6,104907.0,56.9615,57.0208,56.9021,56.9713,104907.0
2022-11-10 15:55:00,57.6,57.81,57.5,57.74,379043.0,56.9713,57.1791,56.8724,57.1098,379043.0
2022-11-11 09:30:00,58.36,58.54,57.84,57.98,158283.0,57.723,57.9011,57.2087,57.3472,158283.0
2022-11-11 09:35:00,57.99,58.5,57.89,57.98,95364.0,57.3571,57.8615,57.2582,57.3472,95364.0
2022-11-11 09:40:00,57.94,57.96,57.25,57.35,68246.0,57.3076,57.3274,56.6252,56.7241,68246.0
2022-11-11 09:45:00,57.5,57.86,57.39,57.64,72306.0,56.8724,57.2285,56.7636,57.0109,72306.0
2022-11-11 09:50:00,57.7,57.83,57.37,57.47,46692.0,57.0703,57.1988,56.7439,56.8428,46692.0
2022-11-11 09:55:00,57.47,57.74,57.37,57.66,81014.0,56.8428,57.1098,56.7439,57.0307,81014.0
2022-11-11 10:00:00,57.62,57.84,57.12,57.32,104426.0,56.9911,57.2087,56.4966,56.6944,104426.0
2022-11-11 10:05:00,57.31,57.4,57.0,57.28,100441.0,56.6845,56.7735,56.3779,56.6548,100441.0
2022-11-11 10:10:00,57.32,57.62,57.23,57.57,57467.0,56.6944,56.9911,56.6054,56.9417,57467.0
2022-11-11 10:15:00,57.61,58.3,57.58,58.26,71343.0,56.9812,57.6637,56.9516,57.6241,71343.0
2022-11-11 10:20:00,58.28,58.58,58.24,58.36,67780.0,57.6439,57.9406,57.6044,57.723,67780.0
2022-11-11 10:25:00,58.34,58.39,58.03,58.19,75391.0,57.7033,57.7527,57.3967,57.5549,75391.0
2022-11-11 10:30:00,58.2,58.33,58.0,58.18,74169.0,57.5648,57.6934,57.367,57.545,74169.0
2022-11-11 10:35:00,58.14,58.23,57.94,58.17,39482.0,57.5055,57.5945,57.3076,57.5351,39482.0
2022-11-11 10:40:00,58.18,58.18,57.93,58.0,21376.0,57.545,57.545,57.2977,57.367,21376.0
2022-11-11 10:45:00,57.96,58.02,57.85,57.98,24998.0,57.3274,57.3868,57.2186,57.3472,24998.0
2022-11-11 10:50:00,57.98,58.2,57.96,58.09,35357.0,57.3472,57.5648,57.3274,57.456,35357.0
2022-11-11 10:55:00,58.06,58.14,57.87,58.05,31237.0,57.4263,57.5055,57.2384,57.4164,31237.0
2022-11-11 11:00:00,58.12,58.29,58.11,58.22,31864.0,57.4857,57.6538,57.4758,57.5846,31864.0
2022-11-11 11:05:00,58.23,58.26,57.9,57.92,27888.0,57.5945,57.6241,57.2681,57.2879,27888.0
2022-11-11 11:10:00,57.89,58.09,57.74,57.86,53113.0,57.2582,57.456,57.1098,57.2285,53113.0
2022-11-11 11:15:00,57.87,58.27,57.82,58.2,27977.0,57.2384,57.634,57.1889,57.5648,27977.0
2022-11-11 11:20:00,58.19,58.45,58.18,58.29,30739.0,57.5549,57.8121,57.545,57.6538,30739.0
2022-11-11 11:25:00,58.28,58.47,58.18,58.46,27465.0,57.6439,57.8318,57.545,57.822,27465.0
2022-11-11 11:30:00,58.43,58.56,58.4,58.42,51778.0,57.7923,57.9209,57.7626,57.7824,51778.0
2022-11-11 11:35:00,58.44,58.45,58.11,58.13,68599.0,57.8022,57.8121,57.4758,57.4956,68599.0
2022-11-11 11:40:00,58.12,58.23,57.95,58.19,48511.0,57.4857,57.5945,57.3175,57.5549,48511.0
2022-11-11 11:45:00,58.21,58.36,58.19,58.31,12143.0,57.5747,57.723,57.5549,57.6736,12143.0
2022-11-11 11:50:00,58.32,58.43,58.27,58.43,25433.0,57.6835,57.7923,57.634,57.7923,25433.0
2022-11-11 11:55:00,58.44,58.51,58.35,58.49,29688.0,57.8022,57.8714,57.7132,57.8516,29688.0
2022-11-11 12:00:00,58.49,58.58,58.39,58.5,21850.0,57.8516,57.9406,57.7527,57.8615,21850.0
2022-11-11 12:05:00,58.5,58.53,58.33,58.5,28756.0,57.8615,57.8912,57.6934,57.8615,28756.0
2022-11-11 12:10:00,58.52,58.78,58.51,58.78,35850.0,57.8813,58.1385,57.8714,58.1385,35850.0
2022-11-11 12:15:00,58.77,58.86,58.64,58.65,23222.0,58.1286,58.2176,58.0,58.0099,23222.0
2022-11-11 12:20:00,58.65,58.72,58.57,58.71,17674.0,58.0099,58.0791,57.9308,58.0692,17674.0
2022-11-11 12:25:00,58.71,58.83,58.7,58.7,18218.0,58.0692,58.1879,58.0593,58.0593,18218.0
2022-11-11 12:30:00,58.74,58.77,58.53,58.6,24449.0,58.0989,58.1286,57.8912,57.9604,24449.0
2022-11-11 12:35:00,58.63,58.82,58.63,58.78,17774.0,57.9901,58.178,57.9901,58.1385,17774.0
2022-11-11 12:40:00,58.79,58.81,58.65,58.81,13948.0,58.1484,58.1681,58.0099,58.1681,13948.0
2022-11-11 12:45:00,58.8,58.85,58.69,58.72,16231.0,58.1582,58.2077,58.0494,58.0791,16231.0
2022-11-11 12:50:00,58.73,58.88,58.72,58.84,25014.0,58.089,58.2374,58.0791,58.1978,25014.0
2022-11-11 12:55:00,58.85,58.88,58.73,58.75,14393.0,58.2077,58.2374,58.089,58.1088,14393.0
2022-11-11 13:00:00,58.76,58.93,58.76,58.88,17036.0,58.1187,58.2868,58.1187,58.2374,17036.0
2022-11-11 13:05:00,58.85,58.95,58.83,58.91,32054.0,58.2077,58.3066,58.1879,58.267,32054.0
2022-11-11 13:10:00,58.92,58.99,58.85,58.91,53198.0,58.2769,58.3462,58.2077,58.267,53198.0
2022-11-11 13:15:00,58.92,59.07,58.91,59.02,50096.0,58.2769,58.4253,58.267,58.3758,50096.0
2022-11-11 13:20:00,59.01,59.17,58.96,59.13,25492.0,58.366,58.5242,58.3165,58.4846,25492.0
2022-11-11 13:25:00,59.17,59.19,59.03,59.07,33407.0,58.5242,58.544,58.3857,58.4253,33407.0
2022-11-11 13:30:00,59.08,59.13,59.03,59.12,37394.0,58.4352,58.4846,58.3857,58.4748,37394.0
2022-11-11 13:35:00,59.11,59.14,58.94,59.02,57535.0,58.4649,58.4945,58.2967,58.3758,57535.0
2022-11-11 13:40:00,59.02,59.02,58.75,58.77,29920.0,58.3758,58.3758,58.1088,58.1286,29920.0
2022-11-11 13:45:00,58.78,58.78,58.54,58.74,39236.0,58.1385,58.1385,57.9011,58.0989,39236.0
2022-11-11 13:50:00,58.74,59.02,58.69,59.01,22720.0,58.0989,58.3758,58.0494,58.366,22720.0
2022-11-11 13:55:00,59.0,59.19,58.99,59.12,35714.0,58.3561,58.544,58.3462,58.4748,35714.0
2022-11-11 14:00:00,59.13,59.22,59.02,59.18,17737.0,58.4846,58.5737,58.3758,58.5341,17737.0
2022-11-11 14:05:00,59.17,59.33,59.17,59.28,21020.0,58.5242,58.6825,58.5242,58.633,21020.0
2022-11-11 14:10:00,59.29,59.29,58.94,58.98,26952.0,58.6429,58.6429,58.2967,58.3363,26952.0
2022-11-11 14:15:00,59.0,59.0,58.8,58.9,21718.0,58.3561,58.3561,58.1582,58.2572,21718.0
2022-11-11 14:20:00,58.91,59.17,58.9,59.16,16017.0,58.267,58.5242,58.2572,58.5143,16017.0
2022-11-11 14:25:00,59.16,59.42,59.12,59.35,30537.0,58.5143,58.7715,58.4748,58.7022,30537.0
2022-11-11 14:30:00,59.38,59.47,59.34,59.4,23232.0,58.7319,58.8209,58.6924,58.7517,23232.0
2022-11-11 14:35:00,59.39,59.41,59.25,59.26,28509.0,58.7418,58.7616,58.6033,58.6132,28509.0
2022-11-11 14:40:00,59.26,59.29,59.13,59.23,29126.0,58.6132,58.6429,58.4846,58.5836,29126.0
2022-11-11 14:45:00,59.22,59.24,59.1,59.14,52376.0,58.5737,58.5934,58.455,58.4945,52376.0
2022-11-11 14:50:00,59.14,59.3,59.13,59.28,31412.0,58.4945,58.6528,58.4846,58.633,31412.0
2022-11-11 14:55:00,59.26,59.28,59.12,59.22,28016.0,58.6132,58.633,58.4748,58.5737,28016.0
2022-11-11 15:00:00,59.21,59.22,58.99,59.08,36663.0,58.5638,58.5737,58.3462,58.4352,36663.0
2022-11-11 15:05:00,59.1,59.13,58.82,58.86,44546.0,58.455,58.4846,58.178,58.2176,44546.0
2022-11-11 15:10:00,58.86,58.86,58.71,58.73,40416.0,58.2176,58.2176,58.0692,58.089,40416.0
2022-11-11 15:15:00,58.73,58.84,58.65,58.82,37579.0,58.089,58.1978,58.0099,58.178,37579.0
2022-11-11 15:20:00,58.82,58.82,58.57,58.58,45678.0,58.178,58.178,57.9308,57.9406,45678.0
2022-11-11 15:25:00,58.57,58.77,58.53,58.67,38204.0,57.9308,58.1286,57.8912,58.0297,38204.0
2022-11-11 15:30:00,58.67,58.79,58.66,58.73,44081.0,58.0297,58.1484,58.0198,58.089,44081.0
2022-11-11 15:35:00,58.73,58.79,58.61,58.79,51863.0,58.089,58.1484,57.9703,58.1484,51863.0
2022-11-11 15:40:00,58.78,58.89,58.76,58.86,57969.0,58.1385,58.2473,58.1187,58.2176,57969.0
2022-11-11 15:45:00,58.85,58.9,58.74,58.8,58912.0,58.2077,58.2572,58.0989,58.1582,58912.0
2022-11-11 15:50:00,58.81,58.93,58.75,58.83,93008.0,58.1681,58.2868,58.1088,58.1879,93008.0
2022-11-11 15:55:00,58.82,58.83,58.48,58.53,227324.0,58.178,58.1879,57.8417,57.8912,227324.0
2022-11-14 09:30:00,59.17,59.75,58.91,59.4,256652.0,58.5242,59.0979,58.267,58.7517,256652.0
2022-11-14 09:35:00,59.33,59.53,58.38,58.62,77193.0,58.6825,58.8803,57.7428,57.9802,77193.0
2022-11-14 09:40:00,58.61,58.8,58.3,58.5,65124.0,57.9703,58.1582,57.6637,57.8615,65124.0
2022-11-14 09:45:00,58.41,58.46,57.87,57.93,55561.0,57.7725,57.822,57.2384,57.2977,55561.0
2022-11-14 09:50:00,57.87,58.09,57.52,57.91,104468.0,57.2384,57.456,56.8922,57.278,104468.0
2022-11-14 09:55:00,57.95,58.29,57.71,58.11,72058.0,57.3175,57.6538,57.0801,57.4758,72058.0
2022-11-14 10:00:00,58.08,59.0,58.07,58.84,123826.0,57.4461,58.3561,57.4362,58.1978,123826.0
2022-11-14 10:05:00,58.92,59.15,58.73,58.86,89961.0,58.2769,58.5044,58.089,58.2176,89961.0
2022-11-14 10:10:00,58.88,58.99,58.59,58.68,46695.0,58.2374,58.3462,57.9505,58.0396,46695.0
2022-11-14 10:15:00,58.64,59.01,58.26,58.26,59862.0,58.0,58.366,57.6241,57.6241,59862.0
2022-11-14 10:20:00,58.3,58.91,58.25,58.82,51150.0,57.6637,58.267,57.6143,58.178,51150.0
2022-11-14 10:25:00,58.79,58.99,58.66,58.85,50022.0,58.1484,58.3462,58.0198,58.2077,50022.0
2022-11-14 10:30:00,58.84,59.01,58.55,58.96,31003.0,58.1978,58.366,57.911,58.3165,31003.0
2022-11-14 10:35:00,58.96,59.0,58.66,58.79,29676.0,58.3165,58.3561,58.0198,58.1484,29676.0
2022-11-14 10:40:00,58.8,59.24,58.8,59.06,36745.0,58.1582,58.5934,58.1582,58.4154,36745.0
2022-11-14 10:45:00,59.07,59.46,59.02,59.46,74989.0,58.4253,58.811,58.3758,58.811,74989.0
2022-11-14 10:50:00,59.47,59.5,59.32,59.48,36881.0,58.8209,58.8506,58.6726,58.8308,36881.0
2022-11-14 10:55:00,59.46,59.78,59.44,59.72,53884.0,58.811,59.1276,58.7913,59.0682,53884.0
2022-11-14 11:00:00,59.72,59.83,59.55,59.57,53938.0,59.0682,59.177,58.9001,58.9198,53938.0
2022-11-14 11:05:00,59.64,59.65,59.33,59.48,45714.0,58.9891,58.999,58.6825,58.8308,45714.0
2022-11-14 11:10:00,59.49,59.49,59.09,59.16,16155.0,58.8407,58.8407,58.4451,58.5143,16155.0
2022-11-14 11:15:00,59.17,59.24,58.87,59.01,49039.0,58.5242,58.5934,58.2275,58.366,49039.0
2022-11-14 11:20:00,59.01,59.27,58.94,59.27,84585.0,58.366,58.6231,58.2967,58.6231,84585.0
2022-11-14 11:25:00,59.28,59.55,59.22,59.26,53477.0,58.633,58.9001,58.5737,58.6132,53477.0
2022-11-14 11:30:00,59.26,59.3,58.88,59.11,56420.0,58.6132,58.6528,58.2374,58.4649,56420.0
2022-11-14 11:35:00,59.14,59.27,59.01,59.05,36722.0,58.4945,58.6231,58.366,58.4055,36722.0
2022-11-14 11:40:00,59.03,59.19,58.92,59.1,32176.0,58.3857,58.544,58.2769,58.455,32176.0
2022-11-14 11:45:00,59.11,59.3,59.09,59.2,35652.0,58.4649,58.6528,58.4451,58.5539,35652.0
2022-11-14 11:50:00,59.18,59.26,58.78,58.82,30990.0,58.5341,58.6132,58.1385,58.178,30990.0
2022-11-14 11:55:00,58.84,59.18,58.82,59.03,34501.0,58.1978,58.5341,58.178,58.3857,34501.0
2022-11-14 12:00:00,59.05,59.21,58.92,59.16,26165.0,58.4055,58.5638,58.2769,58.5143,26165.0
2022-11-14 12:05:00,59.17,59.22,58.95,59.01,61117.0,58.5242,58.5737,58.3066,58.366,61117.0
2022-11-14 12:10:00,59.0,59.03,58.87,58.89,39508.0,58.3561,58.3857,58.2275,58.2473,39508.0
2022-11-14 12:15:00,58.91,58.94,58.66,58.66,69899.0,58.267,58.2967,58.0198,58.0198,69899.0
2022-11-14 12:20:00,58.66,58.66,58.26,58.55,65054.0,58.0198,58.0198,57.6241,57.911,65054.0
2022-11-14 12:25:00,58.55,58.78,58.5,58.68,48272.0,57.911,58.1385,57.8615,58.0396,48272.0
2022-11-14 12:30:00,58.69,58.83,58.48,58.69,39086.0,58.0494,58.1879,57.8417,58.0494,39086.0
2022-11-14 12:35:00,58.71,58.71,58.52,58.55,29049.0,58.0692,58.0692,57.8813,57.911,29049.0
2022-11-14 12:40:00,58.53,58.53,58.37,58.46,17824.0,57.8912,57.8912,57.7329,57.822,17824.0
2022-11-14 12:45:00,58.51,58.6,58.41,58.43,15974.0,57.8714,57.9604,57.7725,57.7923,15974.0
2022-11-14 12:50:00,58.41,58.43,58.29,58.29,18717.0,57.7725,57.7923,57.6538,57.6538,18717.0
2022-11-14 12:55:00,58.26,58.27,58.08,58.11,37770.0,57.6241,57.634,57.4461,57.4758,37770.0
2022-11-14 13:00:00,58.1,58.19,57.88,58.09,63235.0,57.4659,57.5549,57.2483,57.456,63235.0
2022-11-14 13:05:00,58.1,58.1,57.66,57.72,85028.0,57.4659,57.4659,57.0307,57.09,85028.0
2022-11-14 13:10:00,57.7,57.74,57.53,57.56,97458.0,57.0703,57.1098,56.9021,56.9318,97458.0
2022-11-14 13:15:00,57.6,57.8,57.57,57.75,49623.0,56.9713,57.1692,56.9417,57.1197,49623.0
2022-11-14 13:20:00,57.79,57.93,57.73,57.87,57121.0,57.1593,57.2977,57.0999,57.2384,57121.0
2022-11-14 13:25:00,57.86,58.39,57.86,58.36,63221.0,57.2285,57.7527,57.2285,57.723,63221.0
2022-11-14 13:30:00,58.36,58.54,58.18,58.22,68045.0,57.723,57.9011,57.545,57.5846,68045.0
2022-11-14 13:35:00,58.22,58.5,58.2,58.47,62843.0,57.5846,57.8615,57.5648,57.8318,62843.0
2022-11-14 13:40:00,58.49,58.56,58.29,58.32,70460.0,57.8516,57.9209,57.6538,57.6835,70460.0
2022-11-14 13:45:00,58.33,58.42,58.26,58.32,41999.0,57.6934,57.7824,57.6241,57.6835,41999.0
2022-11-14 13:50:00,58.31,58.38,58.18,58.19,31452.0,57.6736,57.7428,57.545,57.5549,31452.0
2022-11-14 13:55:00,58.2,58.29,58.14,58.24,30577.0,57.5648,57.6538,57.5055,57.6044,30577.0
2022-11-14 14:00:00,58.25,58.25,58.01,58.05,29987.0,57.6143,57.6143,57.3769,57.4164,29987.0
2022-11-14 14:05:00,58.06,58.1,57.97,58.1,32330.0,57.4263,57.4659,57.3373,57.4659,32330.0
2022-11-14 14:10:00,58.08,58.19,58.03,58.15,41951.0,57.4461,57.5549,57.3967,57.5153,41951.0
2022-11-14 14:15:00,58.13,58.29,58.05,58.29,30884.0,57.4956,57.6538,57.4164,57.6538,30884.0
2022-11-14 14:20:00,58.29,58.3,58.15,58.17,30985.0,57.6538,57.6637,57.5153,57.5351,30985.0
2022-11-14 14:25:00,58.15,58.24,58.05,58.22,50947.0,57.5153,57.6044,57.4164,57.5846,50947.0
2022-11-14 14:30:00,58.23,58.28,58.19,58.23,31438.0,57.5945,57.6439,57.5549,57.5945,31438.0
2022-11-14 14:35:00,58.24,58.4,58.22,58.34,42739.0,57.6044,57.7626,57.5846,57.7033,42739.0
2022-11-14 14:40:00,58.32,58.36,58.22,58.29,18273.0,57.6835,57.723,57.5846,57.6538,18273.0
2022-11-14 14:45:00,58.3,58.31,58.1,58.18,25866.0,57.6637,57.6736,57.4659,57.545,25866.0
2022-11-14 14:50:00,58.15,58.2,57.97,58.03,51913.0,57.5153,57.5648,57.3373,57.3967,51913.0
2022-11-14 14:55:00,58.03,58.2,58.03,58.15,32316.0,57.3967,57.5648,57.3967,57.5153,32316.0
2022-11-14 15:00:00,58.18,58.3,58.14,58.27,28145.0,57.545,57.6637,57.5055,57.634,28145.0
2022-11-14 15:05:00,58.27,58.38,58.13,58.16,21398.0,57.634,57.7428,57.4956,57.5252,21398.0
2022-11-14 15:10:00,58.15,58.16,57.87,57.92,33270.0,57.5153,57.5252,57.2384,57.2879,33270.0
2022-11-14 15:15:00,57.93,57.98,57.85,57.97,31140.0,57.2977,57.3472,57.2186,57.3373,31140.0
2022-11-14 15:20:00,57.98,58.14,57.95,58.14,35475.0,57.3472,57.5055,57.3175,57.5055,35475.0
2022-11-14 15:25:00,58.12,58.3,58.08,58.29,36224.0,57.4857,57.6637,57.4461,57.6538,36224.0
2022-11-14 15:30:00,58.28,58.32,58.16,58.16,49266.0,57.6439,57.6835,57.5252,57.5252,49266.0
2022-11-14 15:35:00,58.17,58.4,58.14,58.4,29478.0,57.5351,57.7626,57.5055,57.7626,29478.0
2022-11-14 15:40:00,58.4,58.42,58.3,58.33,52140.0,57.7626,57.7824,57.6637,57.6934,52140.0
2022-11-14 15:45:00,58.32,58.32,58.15,58.16,53435.0,57.6835,57.6835,57.5153,57.5252,53435.0
2022-11-14 15:50:00,58.16,58.31,58.05,58.06,118536.0,57.5252,57.6736,57.4164,57.4263,118536.0
2022-11-14 15:55:00,58.06,58.06,57.8,58.05,235935.0,57.4263,57.4263,57.1692,57.4164,235935.0
2022-11-15 09:30:00,59.9,60.32,59.72,60.1,224306.0,59.2462,59.6617,59.0682,59.4441,224306.0
2022-11-15 09:35:00,60.1,60.97,60.1,60.76,121305.0,59.4441,60.3046,59.4441,60.0969,121305.0
2022-11-15 09:40:00,60.8,60.88,60.53,60.73,113520.0,60.1364,60.2155,59.8694,60.0672,113520.0
2022-11-15 09:45:00,60.72,60.72,59.79,60.2,205776.0,60.0573,60.0573,59.1374,59.543,205776.0
2022-11-15 09:50:00,60.29,60.62,60.24,60.37,80509.0,59.632,59.9584,59.5825,59.7111,80509.0
2022-11-15 09:55:00,60.44,60.62,60.36,60.48,90686.0,59.7803,59.9584,59.7012,59.8199,90686.0
2022-11-15 10:00:00,60.53,61.07,60.52,61.0,96939.0,59.8694,60.4035,59.8595,60.3342,96939.0
2022-11-15 10:05:00,60.98,61.01,60.33,60.5,80542.0,60.3145,60.3441,59.6715,59.8397,80542.0
2022-11-15 10:10:00,60.51,60.53,60.23,60.27,50028.0,59.8496,59.8694,59.5726,59.6122,50028.0
2022-11-15 10:15:00,60.3,60.62,60.24,60.54,32108.0,59.6419,59.9584,59.5825,59.8793,32108.0
2022-11-15 10:20:00,60.51,60.83,60.2,60.8,40363.0,59.8496,60.1661,59.543,60.1364,40363.0
2022-11-15 10:25:00,60.8,61.27,60.73,61.26,131083.0,60.1364,60.6013,60.0672,60.5914,131083.0
2022-11-15 10:30:00,61.28,61.36,61.03,61.17,70290.0,60.6112,60.6903,60.3639,60.5024,70290.0
2022-11-15 10:35:00,61.19,61.35,60.95,61.16,68046.0,60.5222,60.6804,60.2848,60.4925,68046.0
2022-11-15 10:40:00,61.13,61.33,60.97,61.03,47177.0,60.4628,60.6606,60.3046,60.3639,47177.0
2022-11-15 10:45:00,61.08,61.25,60.74,60.9,49156.0,60.4134,60.5815,60.0771,60.2353,49156.0
2022-11-15 10:50:00,60.83,60.98,60.62,60.77,55376.0,60.1661,60.3145,59.9584,60.1067,55376.0
2022-11-15 10:55:00,60.76,60.9,60.69,60.69,26254.0,60.0969,60.2353,60.0276,60.0276,26254.0
2022-11-15 11:00:00,60.69,60.91,60.61,60.84,28627.0,60.0276,60.2452,59.9485,60.176,28627.0
2022-11-15 11:05:00,60.86,60.86,60.56,60.69,27299.0,60.1958,60.1958,59.899,60.0276,27299.0
2022-11-15 11:10:00,60.67,60.75,60.45,60.48,26753.0,60.0078,60.087,59.7902,59.8199,26753.0
2022-11-15 11:15:00,60.52,60.69,60.4,60.48,31287.0,59.8595,60.0276,59.7408,59.8199,31287.0
2022-11-15 11:20:00,60.5,60.7,60.49,60.64,23968.0,59.8397,60.0375,59.8298,59.9782,23968.0
2022-11-15 11:25:00,60.64,60.68,60.54,60.61,21987.0,59.9782,60.0177,59.8793,59.9485,21987.0
2022-11-15 11:30:00,60.62,60.77,60.62,60.75,23929.0,59.9584,60.1067,59.9584,60.087,23929.0
2022-11-15 11:35:00,60.8,60.9,60.52,60.55,29442.0,60.1364,60.2353,59.8595,59.8891,29442.0
2022-11-15 11:40:00,60.53,60.73,60.52,60.57,25047.0,59.8694,60.0672,59.8595,59.9089,25047.0
2022-11-15 11:45:00,60.58,60.59,60.34,60.37,22321.0,59.9188,59.9287,59.6814,59.7111,22321.0
2022-11-15 11:50:00,60.4,60.66,60.33,60.66,44447.0,59.7408,59.9979,59.6715,59.9979,44447.0
2022-11-15 11:55:00,60.65,60.76,60.61,60.71,29906.0,59.9881,60.0969,59.9485,60.0474,29906.0
2022-11-15 12:00:00,60.7,60.71,60.22,60.45,33376.0,60.0375,60.0474,59.5627,59.7902,33376.0
2022-11-15 12:05:00,60.45,60.48,60.27,60.28,28267.0,59.7902,59.8199,59.6122,59.6221,28267.0
2022-11-15 12:10:00,60.27,60.39,60.13,60.22,33036.0,59.6122,59.7309,59.4737,59.5627,33036.0
2022-11-15 12:15:00,60.22,60.34,60.11,60.29,25903.0,59.5627,59.6814,59.4539,59.632,25903.0
2022-11-15 12:20:00,60.28,60.42,60.24,60.39,20540.0,59.6221,59.7606,59.5825,59.7309,20540.0
2022-11-15 12:25:00,60.38,60.51,60.32,60.5,31321.0,59.721,59.8496,59.6617,59.8397,31321.0
2022-11-15 12:30:00,60.5,60.77,60.35,60.69,43100.0,59.8397,60.1067,59.6913,60.0276,43100.0
2022-11-15 12:35:00,60.72,60.97,60.7,60.95,36610.0,60.0573,60.3046,60.0375,60.2848,36610.0
2022-11-15 12:40:00,60.94,60.99,60.73,60.85,62861.0,60.2749,60.3243,60.0672,60.1859,62861.0
2022-11-15 12:45:00,60.89,60.97,60.78,60.91,33736.0,60.2254,60.3046,60.1166,60.2452,33736.0
2022-11-15 12:50:00,60.92,61.0,60.85,60.88,34689.0,60.2551,60.3342,60.1859,60.2155,34689.0
2022-11-15 12:55:00,60.88,60.96,60.75,60.96,28456.0,60.2155,60.2947,60.087,60.2947,28456.0
2022-11-15 13:00:00,60.98,61.2,60.92,61.17,44341.0,60.3145,60.5321,60.2551,60.5024,44341.0
2022-11-15 13:05:00,61.16,61.25,61.08,61.08,47851.0,60.4925,60.5815,60.4134,60.4134,47851.0
2022-11-15 13:10:00,61.11,61.37,61.11,61.35,57927.0,60.443,60.7002,60.443,60.6804,57927.0
2022-11-15 13:15:00,61.34,61.36,61.09,61.14,70035.0,60.6705,60.6903,60.4233,60.4727,70035.0
2022-11-15 13:20:00,61.15,61.17,60.69,60.79,173492.0,60.4826,60.5024,60.0276,60.1265,173492.0
2022-11-15 13:25:00,60.76,60.87,60.26,60.26,126865.0,60.0969,60.2057,59.6023,59.6023,126865.0
2022-11-15 13:30:00,60.26,60.53,60.15,60.4,99365.0,59.6023,59.8694,59.4935,59.7408,99365.0
2022-11-15 13:35:00,60.4,60.54,59.62,59.86,274518.0,59.7408,59.8793,58.9693,59.2067,274518.0
2022-11-15 13:40:00,59.87,60.33,59.67,60.27,48311.0,59.2166,59.6715,59.0188,59.6122,48311.0
2022-11-15 13:45:00,60.27,60.6,60.22,60.41,52723.0,59.6122,59.9386,59.5627,59.7507,52723.0
2022-11-15 13:50:00,60.41,60.61,60.32,60.61,24347.0,59.7507,59.9485,59.6617,59.9485,24347.0
2022-11-15 13:55:00,60.6,60.6,60.35,60.42,45747.0,59.9386,59.9386,59.6913,59.7606,45747.0
2022-11-15 14:00:00,60.43,60.47,59.94,59.94,56372.0,59.7705,59.81,59.2858,59.2858,56372.0
2022-11-15 14:05:00,60.0,60.35,60.0,60.27,33634.0,59.3452,59.6913,59.3452,59.6122,33634.0
2022-11-15 14:10:00,60.32,61.15,60.32,61.07,92789.0,59.6617,60.4826,59.6617,60.4035,92789.0
2022-11-15 14:15:00,61.1,61.29,60.93,61.11,46140.0,60.4331,60.6211,60.265,60.443,46140.0
2022-11-15 14:20:00,61.15,61.36,61.11,61.32,39684.0,60.4826,60.6903,60.443,60.6507,39684.0
2022-11-15 14:25:00,61.34,61.35,60.97,61.14,37531.0,60.6705,60.6804,60.3046,60.4727,37531.0
2022-11-15 14:30:00,61.12,61.17,60.95,60.95,18515.0,60.4529,60.5024,60.2848,60.2848,18515.0
2022-11-15 14:35:00,60.99,61.05,60.85,60.85,24949.0,60.3243,60.3837,60.1859,60.1859,24949.0
2022-11-15 14:40:00,60.88,61.01,60.8,60.83,18038.0,60.2155,60.3441,60.1364,60.1661,18038.0
2022-11-15 14:45:00,60.85,60.92,60.76,60.8,16221.0,60.1859,60.2551,60.0969,60.1364,16221.0
2022-11-15 14:50:00,60.8,60.91,60.75,60.85,22233.0,60.1364,60.2452,60.087,60.1859,22233.0
2022-11-15 14:55:00,60.88,61.27,60.88,61.16,32062.0,60.2155,60.6013,60.2155,60.4925,32062.0
2022-11-15 15:00:00,61.16,61.25,61.09,61.22,26568.0,60.4925,60.5815,60.4233,60.5518,26568.0
2022-11-15 15:05:00,61.18,61.18,61.0,61.14,31487.0,60.5123,60.5123,60.3342,60.4727,31487.0
2022-11-15 15:10:00,61.13,61.15,60.97,61.05,14832.0,60.4628,60.4826,60.3046,60.3837,14832.0
2022-11-15 15:15:00,61.06,61.16,60.83,60.94,45486.0,60.3936,60.4925,60.1661,60.2749,45486.0
2022-11-15 15:20:00,60.91,61.03,60.84,60.99,26856.0,60.2452,60.3639,60.176,60.3243,26856.0
2022-11-15 15:25:00,61.0,61.03,60.76,60.86,30190.0,60.3342,60.3639,60.0969,60.1958,30190.0
2022-11-15 15:30:00,60.87,60.87,60.56,60.58,32893.0,60.2057,60.2057,59.899,59.9188,32893.0
2022-11-15 15:35:00,60.58,60.71,60.54,60.66,46425.0,59.9188,60.0474,59.8793,59.9979,46425.0
2022-11-15 15:40:00,60.66,60.8,60.66,60.75,39275.0,59.9979,60.1364,59.9979,60.087,39275.0
2022-11-15 15:45:00,60.75,60.75,60.45,60.48,57192.0,60.087,60.087,59.7902,59.8199,57192.0
2022-11-15 15:50:00,60.49,60.67,60.4,60.66,118870.0,59.8298,60.0078,59.7408,59.9979,118870.0
2022-11-15 15:55:00,60.67,60.73,60.61,60.68,163141.0,60.0078,60.0672,59.9485,60.0177,163141.0
2022-11-16 09:30:00,58.47,59.0,58.01,58.98,212309.0,57.8318,58.3561,57.3769,58.3363,212309.0
2022-11-16 09:35:00,59.03,59.05,58.52,58.95,95370.0,58.3857,58.4055,57.8813,58.3066,95370.0
2022-11-16 09:40:00,58.89,58.89,58.4,58.74,54258.0,58.2473,58.2473,57.7626,58.0989,54258.0
2022-11-16 09:45:00,58.76,59.1,58.71,58.78,53199.0,58.1187,58.455,58.0692,58.1385,53199.0
2022-11-16 09:50:00,58.76,58.89,58.39,58.75,97181.0,58.1187,58.2473,57.7527,58.1088,97181.0
2022-11-16 09:55:00,58.72,59.34,58.66,58.98,53505.0,58.0791,58.6924,58.0198,58.3363,53505.0
2022-11-16 10:00:00,58.97,59.53,58.9,59.45,50586.0,58.3264,58.8803,58.2572,58.8012,50586.0
2022-11-16 10:05:00,59.4,59.65,59.33,59.39,77881.0,58.7517,58.999,58.6825,58.7418,77881.0
2022-11-16 10:10:00,59.48,59.95,59.39,59.41,72560.0,58.8308,59.2957,58.7418,58.7616,72560.0
2022-11-16 10:15:00,59.4,59.58,59.2,59.25,58528.0,58.7517,58.9297,58.5539,58.6033,58528.0
2022-11-16 10:20:00,59.28,59.77,59.28,59.72,58472.0,58.633,59.1177,58.633,59.0682,58472.0
2022-11-16 10:25:00,59.72,59.83,59.6,59.79,58217.0,59.0682,59.177,58.9495,59.1374,58217.0
2022-11-16 10:30:00,59.76,60.0,59.75,59.94,59132.0,59.1078,59.3452,59.0979,59.2858,59132.0
2022-11-16 10:35:00,59.99,59.99,59.61,59.89,61197.0,59.3353,59.3353,58.9594,59.2364,61197.0
2022-11-16 10:40:00,59.89,59.98,59.68,59.96,43508.0,59.2364,59.3254,59.0286,59.3056,43508.0
2022-11-16 10:45:00,59.92,59.97,59.72,59.85,58835.0,59.266,59.3155,59.0682,59.1968,58835.0
2022-11-16 10:50:00,59.81,59.84,59.45,59.47,41465.0,59.1572,59.1869,58.8012,58.8209,41465.0
2022-11-16 10:55:00,59.43,59.51,59.2,59.29,46112.0,58.7814,58.8605,58.5539,58.6429,46112.0
2022-11-16 11:00:00,59.27,59.37,59.12,59.16,39970.0,58.6231,58.722,58.4748,58.5143,39970.0
2022-11-16 11:05:00,59.21,59.31,59.18,59.21,18209.0,58.5638,58.6627,58.5341,58.5638,18209.0
2022-11-16 11:10:00,59.2,59.22,58.93,59.11,29052.0,58.5539,58.5737,58.2868,58.4649,29052.0
2022-11-16 11:15:00,59.1,59.21,59.06,59.18,26718.0,58.455,58.5638,58.4154,58.5341,26718.0
2022-11-16 11:20:00,59.18,59.56,59.18,59.56,26234.0,58.5341,58.91,58.5341,58.91,26234.0
2022-11-16 11:25:00,59.55,59.69,59.47,59.69,35600.0,58.9001,59.0385,58.8209,59.0385,35600.0
2022-11-16 11:30:00,59.7,59.9,59.7,59.72,20424.0,59.0484,59.2462,59.0484,59.0682,20424.0
2022-11-16 11:35:00,59.7,59.7,59.49,59.6,15928.0,59.0484,59.0484,58.8407,58.9495,15928.0
2022-11-16 11:40:00,59.58,59.8,59.56,59.76,30950.0,58.9297,59.1473,58.91,59.1078,30950.0
2022-11-16 11:45:00,59.79,60.09,59.79,60.09,39372.0,59.1374,59.4342,59.1374,59.4342,39372.0
2022-11-16 11:50:00,60.09,60.11,59.79,59.92,40958.0,59.4342,59.4539,59.1374,59.266,40958.0
2022-11-16 11:55:00,59.9,60.11,59.81,59.84,46845.0,59.2462,59.4539,59.1572,59.1869,46845.0
2022-11-16 12:00:00,59.84,59.97,59.84,59.93,23327.0,59.1869,59.3155,59.1869,59.2759,23327.0
2022-11-16 12:05:00,59.93,60.17,59.92,60.15,24998.0,59.2759,59.5133,59.266,59.4935,24998.0
2022-11-16 12:10:00,60.16,60.16,59.93,60.01,26951.0,59.5034,59.5034,59.2759,59.355,26951.0
2022-11-16 12:15:00,59.99,60.05,59.9,60.0,24898.0,59.3353,59.3946,59.2462,59.3452,24898.0
2022-11-16 12:20:00,59.96,59.97,59.77,59.82,45050.0,59.3056,59.3155,59.1177,59.1671,45050.0
2022-11-16 12:25:00,59.82,59.87,59.75,59.85,23868.0,59.1671,59.2166,59.0979,59.1968,23868.0
2022-11-16 12:30:00,59.87,60.06,59.83,60.03,28268.0,59.2166,59.4045,59.177,59.3748,28268.0
2022-11-16 12:35:00,60.1,60.3,60.08,60.25,32187.0,59.4441,59.6419,59.4243,59.5924,32187.0
2022-11-16 12:40:00,60.28,60.39,60.17,60.38,32137.0,59.6221,59.7309,59.5133,59.721,32137.0
2022-11-16 12:45:00,60.36,60.56,60.35,60.39,67448.0,59.7012,59.899,59.6913,59.7309,67448.0
2022-11-16 12:50:00,60.38,60.38,60.13,60.17,61865.0,59.721,59.721,59.4737,59.5133,61865.0
2022-11-16 12:55:00,60.18,60.34,60.14,60.25,13208.0,59.5232,59.6814,59.4836,59.5924,13208.0
2022-11-16 13:00:00,60.23,60.23,60.03,60.14,40679.0,59.5726,59.5726,59.3748,59.4836,40679.0
2022-11-16 13:05:00,60.12,60.23,60.08,60.16,18921.0,59.4638,59.5726,59.4243,59.5034,18921.0
2022-11-16 13:10:00,60.17,60.4,60.14,60.2,39412.0,59.5133,59.7408,59.4836,59.543,39412.0
2022-11-16 13:15:00,60.2,60.32,60.19,60.27,21006.0,59.543,59.6617,59.5331,59.6122,21006.0
2022-11-16 13:20:00,60.25,60.36,60.25,60.31,15695.0,59.5924,59.7012,59.5924,59.6518,15695.0
2022-11-16 13:25:00,60.31,60.4,60.28,60.4,15865.0,59.6518,59.7408,59.6221,59.7408,15865.0
2022-11-16 13:30:00,60.38,60.44,60.11,60.17,46175.0,59.721,59.7803,59.4539,59.5133,46175.0
2022-11-16 13:35:00,60.17,60.21,59.98,60.05,32617.0,59.5133,59.5529,59.3254,59.3946,32617.0
2022-11-16 13:40:00,60.05,60.3,59.96,60.3,33078.0,59.3946,59.6419,59.3056,59.6419,33078.0
2022-11-16 13:45:00,60.29,60.33,60.08,60.08,31884.0,59.632,59.6715,59.4243,59.4243,31884.0
2022-11-16 13:50:00,60.07,60.18,60.07,60.16,14067.0,59.4144,59.5232,59.4144,59.5034,14067.0
2022-11-16 13:55:00,60.2,60.21,60.05,60.13,58331.0,59.543,59.5529,59.3946,59.4737,58331.0
2022-11-16 14:00:00,60.12,60.3,60.1,60.3,11369.0,59.4638,59.6419,59.4441,59.6419,11369.0
2022-11-16 14:05:00,60.31,60.31,60.06,60.12,25301.0,59.6518,59.6518,59.4045,59.4638,25301.0
2022-11-16 14:10:00,60.12,60.15,59.9,59.98,24043.0,59.4638,59.4935,59.2462,59.3254,24043.0
2022-11-16 14:15:00,60.0,60.08,59.87,59.97,26614.0,59.3452,59.4243,59.2166,59.3155,26614.0
2022-11-16 14:20:00,59.94,60.05,59.91,60.03,18105.0,59.2858,59.3946,59.2561,59.3748,18105.0
2022-11-16 14:25:00,60.04,60.11,59.96,59.98,18346.0,59.3847,59.4539,59.3056,59.3254,18346.0
2022-11-16 14:30:00,59.97,59.98,59.77,59.85,34168.0,59.3155,59.3254,59.1177,59.1968,34168.0
2022-11-16 14:35:00,59.83,60.07,59.79,60.05,23618.0,59.177,59.4144,59.1374,59.3946,23618.0
2022-11-16 14:40:00,60.05,60.1,59.97,60.1,14934.0,59.3946,59.4441,59.3155,59.4441,14934.0
2022-11-16 14:45:00,60.12,60.14,60.02,60.08,17432.0,59.4638,59.4836,59.3649,59.4243,17432.0
2022-11-16 14:50:00,60.08,60.19,60.06,60.16,19253.0,59.4243,59.5331,59.4045,59.5034,19253.0
2022-11-16 14:55:00,60.17,60.19,60.03,60.16,28754.0,59.5133,59.5331,59.3748,59.5034,28754.0
2022-11-16 15:00:00,60.15,60.21,59.98,60.01,40968.0,59.4935,59.5529,59.3254,59.355,40968.0
2022-11-16 15:05:00,60.02,60.03,59.8,59.87,43805.0,59.3649,59.3748,59.1473,59.2166,43805.0
2022-11-16 15:10:00,59.86,59.95,59.78,59.79,38264.0,59.2067,59.2957,59.1276,59.1374,38264.0
2022-11-16 15:15:00,59.8,59.89,59.71,59.75,45310.0,59.1473,59.2364,59.0583,59.0979,45310.0
2022-11-16 15:20:00,59.74,59.83,59.71,59.82,28402.0,59.088,59.177,59.0583,59.1671,28402.0
2022-11-16 15:25:00,59.82,59.85,59.69,59.72,21768.0,59.1671,59.1968,59.0385,59.0682,21768.0
2022-11-16 15:30:00,59.72,59.8,59.7,59.74,27067.0,59.0682,59.1473,59.0484,59.088,27067.0
2022-11-16 15:35:00,59.73,59.87,59.73,59.86,30427.0,59.0781,59.2166,59.0781,59.2067,30427.0
2022-11-16 15:40:00,59.87,60.19,59.85,60.19,52574.0,59.2166,59.5331,59.1968,59.5331,52574.0
2022-11-16 15:45:00,60.21,60.22,59.95,59.96,84712.0,59.5529,59.5627,59.2957,59.3056,84712.0
2022-11-16 15:50:00,59.97,60.19,59.94,60.09,118449.0,59.3155,59.5331,59.2858,59.4342,118449.0
2022-11-16 15:55:00,60.09,60.15,60.02,60.13,202943.0,59.4342,59.4935,59.3649,59.4737,202943.0
2022-11-17 09:30:00,58.67,58.88,57.8,58.57,228442.0,58.0297,58.2374,57.1692,57.9308,228442.0
2022-11-17 09:35:00,58.69,58.9,57.65,57.72,122320.0,58.0494,58.2572,57.0208,57.09,122320.0
2022-11-17 09:40:00,57.69,57.93,57.31,57.68,249827.0,57.0604,57.2977,56.6845,57.0505,249827.0
2022-11-17 09:45:00,57.69,58.12,57.61,58.03,56980.0,57.0604,57.4857,56.9812,57.3967,56980.0
2022-11-17 09:50:00,58.07,58.2,57.9,57.98,64513.0,57.4362,57.5648,57.2681,57.3472,64513.0
2022-11-17 09:55:00,57.97,58.07,57.65,57.93,63769.0,57.3373,57.4362,57.0208,57.2977,63769.0
2022-11-17 10:00:00,57.98,58.18,57.78,58.14,54557.0,57.3472,57.545,57.1494,57.5055,54557.0
2022-11-17 10:05:00,58.19,58.35,57.46,57.46,98679.0,57.5549,57.7132,56.8329,56.8329,98679.0
2022-11-17 10:10:00,57.48,57.49,57.13,57.34,132188.0,56.8527,56.8625,56.5065,56.7142,132188.0
2022-11-17 10:15:00,57.33,57.6,57.15,57.31,60656.0,56.7043,56.9713,56.5263,56.6845,60656.0
2022-11-17 10:20:00,57.32,57.45,57.07,57.12,85641.0,56.6944,56.823,56.4471,56.4966,85641.0
2022-11-17 10:25:00,57.11,57.3,57.05,57.18,101133.0,56.4867,56.6746,56.4273,56.5559,101133.0
2022-11-17 10:30:00,57.18,57.4,57.05,57.39,64529.0,56.5559,56.7735,56.4273,56.7636,64529.0
2022-11-17 10:35:00,57.36,57.64,57.32,57.45,87008.0,56.734,57.0109,56.6944,56.823,87008.0
2022-11-17 10:40:00,57.46,57.83,57.43,57.67,37778.0,56.8329,57.1988,56.8032,57.0406,37778.0
2022-11-17 10:45:00,57.64,57.74,57.42,57.47,41217.0,57.0109,57.1098,56.7933,56.8428,41217.0
2022-11-17 10:50:00,57.47,57.69,57.4,57.54,20685.0,56.8428,57.0604,56.7735,56.912,20685.0
2022-11-17 10:55:00,57.5,57.74,57.47,57.6,25847.0,56.8724,57.1098,56.8428,56.9713,25847.0
2022-11-17 11:00:00,57.61,57.77,57.46,57.55,28228.0,56.9812,57.1395,56.8329,56.9219,28228.0
2022-11-17 11:05:00,57.57,57.91,57.55,57.75,40930.0,56.9417,57.278,56.9219,57.1197,40930.0
2022-11-17 11:10:00,57.77,57.82,57.64,57.78,33134.0,57.1395,57.1889,57.0109,57.1494,33134.0
2022-11-17 11:15:00,57.77,57.95,57.76,57.88,18593.0,57.1395,57.3175,57.1296,57.2483,18593.0
2022-11-17 11:20:00,57.89,57.99,57.87,57.99,15608.0,57.2582,57.3571,57.2384,57.3571,15608.0
2022-11-17 11:25:00,57.98,58.08,57.79,57.82,30395.0,57.3472,57.4461,57.1593,57.1889,30395.0
2022-11-17 11:30:00,57.8,57.83,57.66,57.68,14899.0,57.1692,57.1988,57.0307,57.0505,14899.0
2022-11-17 11:35:00,57.7,57.88,57.67,57.77,55976.0,57.0703,57.2483,57.0406,57.1395,55976.0
2022-11-17 11:40:00,57.78,57.83,57.61,57.62,10996.0,57.1494,57.1988,56.9812,56.9911,10996.0
2022-11-17 11:45:00,57.59,57.72,57.51,57.55,15961.0,56.9615,57.09,56.8823,56.9219,15961.0
2022-11-17 11:50:00,57.52,57.68,57.5,57.67,25979.0,56.8922,57.0505,56.8724,57.0406,25979.0
2022-11-17 11:55:00,57.7,58.18,57.7,58.03,46348.0,57.0703,57.545,57.0703,57.3967,46348.0
2022-11-17 12:00:00,58.05,58.28,58.04,58.23,76143.0,57.4164,57.6439,57.4065,57.5945,76143.0
2022-11-17 12:05:00,58.25,58.26,58.03,58.04,30365.0,57.6143,57.6241,57.3967,57.4065,30365.0
2022-11-17 12:10:00,58.03,58.13,57.91,57.93,29948.0,57.3967,57.4956,57.278,57.2977,29948.0
2022-11-17 12:15:00,57.91,57.93,57.83,57.89,28669.0,57.278,57.2977,57.1988,57.2582,28669.0
2022-11-17 12:20:00,57.88,57.89,57.71,57.77,29977.0,57.2483,57.2582,57.0801,57.1395,29977.0
2022-11-17 12:25:00,57.77,57.8,57.69,57.7,12442.0,57.1395,57.1692,57.0604,57.0703,12442.0
2022-11-17 12:30:00,57.7,57.74,57.62,57.62,10082.0,57.0703,57.1098,56.9911,56.9911,10082.0
2022-11-17 12:35:00,57.65,57.81,57.65,57.79,18127.0,57.0208,57.1791,57.0208,57.1593,18127.0
2022-11-17 12:40:00,57.79,57.82,57.6,57.79,28396.0,57.1593,57.1889,56.9713,57.1593,28396.0
2022-11-17 12:45:00,57.8,57.92,57.79,57.92,13352.0,57.1692,57.2879,57.1593,57.2879,13352.0
2022-11-17 12:50:00,57.9,58.12,57.9,58.12,81433.0,57.2681,57.4857,57.2681,57.4857,81433.0
2022-11-17 12:55:00,58.11,58.4,58.11,58.26,51045.0,57.4758,57.7626,57.4758,57.6241,51045.0
2022-11-17 13:00:00,58.26,58.29,58.12,58.14,36265.0,57.6241,57.6538,57.4857,57.5055,36265.0
2022-11-17 13:05:00,58.14,58.2,58.02,58.05,44442.0,57.5055,57.5648,57.3868,57.4164,44442.0
2022-11-17 13:10:00,58.05,58.13,58.01,58.01,15737.0,57.4164,57.4956,57.3769,57.3769,15737.0
2022-11-17 13:15:00,58.0,58.15,58.0,58.09,32625.0,57.367,57.5153,57.367,57.456,32625.0
2022-11-17 13:20:00,58.1,58.17,58.02,58.08,21452.0,57.4659,57.5351,57.3868,57.4461,21452.0
2022-11-17 13:25:00,58.09,58.09,57.88,57.88,20828.0,57.456,57.456,57.2483,57.2483,20828.0
2022-11-17 13:30:00,57.9,57.98,57.85,57.91,18230.0,57.2681,57.3472,57.2186,57.278,18230.0
2022-11-17 13:35:00,57.93,58.03,57.85,57.98,16857.0,57.2977,57.3967,57.2186,57.3472,16857.0
2022-11-17 13:40:00,57.97,57.97,57.83,57.84,28064.0,57.3373,57.3373,57.1988,57.2087,28064.0
2022-11-17 13:45:00,57.8,57.82,57.58,57.58,43701.0,57.1692,57.1889,56.9516,56.9516,43701.0
2022-11-17 13:50:00,57.58,57.61,57.42,57.44,32565.0,56.9516,56.9812,56.7933,56.8131,32565.0
2022-11-17 13:55:00,57.42,57.44,57.33,57.39,26173.0,56.7933,56.8131,56.7043,56.7636,26173.0
2022-11-17 14:00:00,57.39,57.53,57.37,57.49,38629.0,56.7636,56.9021,56.7439,56.8625,38629.0
2022-11-17 14:05:00,57.48,57.51,57.27,57.27,45424.0,56.8527,56.8823,56.6449,56.6449,45424.0
2022-11-17 14:10:00,57.25,57.37,57.2,57.36,40844.0,56.6252,56.7439,56.5757,56.734,40844.0
2022-11-17 14:15:00,57.36,57.37,57.14,57.24,40858.0,56.734,56.7439,56.5164,56.6153,40858.0
2022-11-17 14:20:00,57.25,57.27,57.15,57.26,19591.0,56.6252,56.6449,56.5263,56.6351,19591.0
2022-11-17 14:25:00,57.25,57.41,57.24,57.35,18780.0,56.6252,56.7834,56.6153,56.7241,18780.0
2022-11-17 14:30:00,57.34,57.49,57.33,57.47,19549.0,56.7142,56.8625,56.7043,56.8428,19549.0
2022-11-17 14:35:00,57.46,57.5,57.38,57.5,21904.0,56.8329,56.8724,56.7537,56.8724,21904.0
2022-11-17 14:40:00,57.49,57.61,57.42,57.58,99697.0,56.8625,56.9812,56.7933,56.9516,99697.0
2022-11-17 14:45:00,57.56,57.87,57.55,57.82,27816.0,56.9318,57.2384,56.9219,57.1889,27816.0
2022-11-17 14:50:00,57.8,57.91,57.75,57.87,11960.0,57.1692,57.278,57.1197,57.2384,11960.0
2022-11-17 14:55:00,57.89,58.08,57.88,58.01,22109.0,57.2582,57.4461,57.2483,57.3769,22109.0
2022-11-17 15:00:00,58.01,58.15,57.94,58.1,27578.0,57.3769,57.5153,57.3076,57.4659,27578.0
2022-11-17 15:05:00,58.09,58.23,57.96,57.97,35558.0,57.456,57.5945,57.3274,57.3373,35558.0
2022-11-17 15:10:00,57.96,57.97,57.83,57.83,23314.0,57.3274,57.3373,57.1988,57.1988,23314.0
2022-11-17 15:15:00,57.85,57.91,57.78,57.8,19091.0,57.2186,57.278,57.1494,57.1692,19091.0
2022-11-17 15:20:00,57.8,57.96,57.75,57.86,41605.0,57.1692,57.3274,57.1197,57.2285,41605.0
2022-11-17 15:25:00,57.84,57.89,57.76,57.77,27159.0,57.2087,57.2582,57.1296,57.1395,27159.0
2022-11-17 15:30:00,57.75,57.82,57.56,57.61,53125.0,57.1197,57.1889,56.9318,56.9812,53125.0
2022-11-17 15:35:00,57.62,57.73,57.44,57.49,52101.0,56.9911,57.0999,56.8131,56.8625,52101.0
2022-11-17 15:40:00,57.51,57.62,57.45,57.47,42774.0,56.8823,56.9911,56.823,56.8428,42774.0
2022-11-17 15:45:00,57.47,57.62,57.42,57.58,82121.0,56.8428,56.9911,56.7933,56.9516,82121.0
2022-11-17 15:50:00,57.59,57.74,57.52,57.64,108279.0,56.9615,57.1098,56.8922,57.0109,108279.0
2022-11-17 15:55:00,57.64,57.84,57.6,57.83,177922.0,57.0109,57.2087,56.9713,57.1988,177922.0
2022-11-18 09:30:00,59.09,60.1,58.8,58.95,302738.0,58.4451,59.4441,58.1582,58.3066,302738.0
2022-11-18 09:35:00,58.97,59.5,58.95,59.08,87306.0,58.3264,58.8506,58.3066,58.4352,87306.0
2022-11-18 09:40:00,59.05,59.55,58.8,58.87,64772.0,58.4055,58.9001,58.1582,58.2275,64772.0
2022-11-18 09:45:00,58.9,59.09,58.54,58.89,39981.0,58.2572,58.4451,57.9011,58.2473,39981.0
2022-11-18 09:50:00,58.88,58.94,58.53,58.61,25677.0,58.2374,58.2967,57.8912,57.9703,25677.0
2022-11-18 09:55:00,58.62,58.72,58.1,58.19,39283.0,57.9802,58.0791,57.4659,57.5549,39283.0
2022-11-18 10:00:00,58.14,58.22,57.81,58.08,47725.0,57.5055,57.5846,57.1791,57.4461,47725.0
2022-11-18 10:05:00,58.12,58.17,57.81,57.84,50318.0,57.4857,57.5351,57.1791,57.2087,50318.0
2022-11-18 10:10:00,57.88,58.1,57.88,57.97,37409.0,57.2483,57.4659,57.2483,57.3373,37409.0
2022-11-18 10:15:00,58.0,58.37,58.0,58.14,35367.0,57.367,57.7329,57.367,57.5055,35367.0
2022-11-18 10:20:00,58.15,58.47,58.08,58.31,58698.0,57.5153,57.8318,57.4461,57.6736,58698.0
2022-11-18 10:25:00,58.34,58.45,58.1,58.38,28114.0,57.7033,57.8121,57.4659,57.7428,28114.0
2022-11-18 10:30:00,58.41,58.48,58.22,58.43,69501.0,57.7725,57.8417,57.5846,57.7923,69501.0
2022-11-18 10:35:00,58.43,58.63,58.2,58.2,45898.0,57.7923,57.9901,57.5648,57.5648,45898.0
2022-11-18 10:40:00,58.2,58.3,58.09,58.15,34659.0,57.5648,57.6637,57.456,57.5153,34659.0
2022-11-18 10:45:00,58.19,58.29,58.11,58.15,15027.0,57.5549,57.6538,57.4758,57.5153,15027.0
2022-11-18 10:50:00,58.16,58.36,58.12,58.32,25811.0,57.5252,57.723,57.4857,57.6835,25811.0
2022-11-18 10:55:00,58.32,58.32,58.09,58.16,16215.0,57.6835,57.6835,57.456,57.5252,16215.0
2022-11-18 11:00:00,58.18,58.25,57.82,57.85,29624.0,57.545,57.6143,57.1889,57.2186,29624.0
2022-11-18 11:05:00,57.86,58.06,57.81,57.91,26463.0,57.2285,57.4263,57.1791,57.278,26463.0
2022-11-18 11:10:00,57.88,58.02,57.84,57.87,12811.0,57.2483,57.3868,57.2087,57.2384,12811.0
2022-11-18 11:15:00,57.86,57.89,57.72,57.88,13440.0,57.2285,57.2582,57.09,57.2483,13440.0
2022-11-18 11:20:00,57.88,57.89,57.6,57.6,12581.0,57.2483,57.2582,56.9713,56.9713,12581.0
2022-11-18 11:25:00,57.57,57.61,57.5,57.53,38605.0,56.9417,56.9812,56.8724,56.9021,38605.0
2022-11-18 11:30:00,57.53,57.62,57.5,57.57,41512.0,56.9021,56.9911,56.8724,56.9417,41512.0
2022-11-18 11:35:00,57.56,57.64,57.43,57.52,26037.0,56.9318,57.0109,56.8032,56.8922,26037.0
2022-11-18 11:40:00,57.51,57.59,57.36,57.5,11004.0,56.8823,56.9615,56.734,56.8724,11004.0
2022-11-18 11:45:00,57.53,57.74,57.52,57.72,29943.0,56.9021,57.1098,56.8922,57.09,29943.0
2022-11-18 11:50:00,57.74,57.98,57.74,57.91,48418.0,57.1098,57.3472,57.1098,57.278,48418.0
2022-11-18 11:55:00,57.93,57.98,57.85,57.91,23761.0,57.2977,57.3472,57.2186,57.278,23761.0
2022-11-18 12:00:00,57.9,58.3,57.9,58.13,36100.0,57.2681,57.6637,57.2681,57.4956,36100.0
2022-11-18 12:05:00,58.2,58.23,58.05,58.1,24505.0,57.5648,57.5945,57.4164,57.4659,24505.0
2022-11-18 12:10:00,58.1,58.29,58.06,58.2,29902.0,57.4659,57.6538,57.4263,57.5648,29902.0
2022-11-18 12:15:00,58.19,58.22,57.85,57.9,34667.0,57.5549,57.5846,57.2186,57.2681,34667.0
2022-11-18 12:20:00,57.9,58.11,57.86,58.07,27987.0,57.2681,57.4758,57.2285,57.4362,27987.0
2022-11-18 12:25:00,58.09,58.29,58.02,58.17,29823.0,57.456,57.6538,57.3868,57.5351,29823.0
2022-11-18 12:30:00,58.17,58.2,58.02,58.12,10216.0,57.5351,57.5648,57.3868,57.4857,10216.0
2022-11-18 12:35:00,58.1,58.33,58.07,58.3,36763.0,57.4659,57.6934,57.4362,57.6637,36763.0
2022-11-18 12:40:00,58.3,58.39,58.24,58.24,18233.0,57.6637,57.7527,57.6044,57.6044,18233.0
2022-11-18 12:45:00,58.23,58.25,58.11,58.23,25818.0,57.5945,57.6143,57.4758,57.5945,25818.0
2022-11-18 12:50:00,58.19,58.32,58.17,58.28,27178.0,57.5549,57.6835,57.5351,57.6439,27178.0
2022-11-18 12:55:00,58.26,58.35,58.14,58.35,18183.0,57.6241,57.7132,57.5055,57.7132,18183.0
2022-11-18 13:00:00,58.32,58.35,58.2,58.21,5780.0,57.6835,57.7132,57.5648,57.5747,5780.0
2022-11-18 13:05:00,58.18,58.3,58.05,58.3,16942.0,57.545,57.6637,57.4164,57.6637,16942.0
2022-11-18 13:10:00,58.25,58.26,58.01,58.06,16070.0,57.6143,57.6241,57.3769,57.4263,16070.0
2022-11-18 13:15:00,58.08,58.11,57.95,58.07,23614.0,57.4461,57.4758,57.3175,57.4362,23614.0
2022-11-18 13:20:00,58.11,58.13,58.03,58.13,16156.0,57.4758,57.4956,57.3967,57.4956,16156.0
2022-11-18 13:25:00,58.15,58.32,58.09,58.29,21740.0,57.5153,57.6835,57.456,57.6538,21740.0
2022-11-18 13:30:00,58.31,58.38,58.25,58.34,20043.0,57.6736,57.7428,57.6143,57.7033,20043.0
2022-11-18 13:35:00,58.31,58.38,58.21,58.22,11207.0,57.6736,57.7428,57.5747,57.5846,11207.0
2022-11-18 13:40:00,58.23,58.28,58.05,58.08,15555.0,57.5945,57.6439,57.4164,57.4461,15555.0
2022-11-18 13:45:00,58.09,58.16,58.06,58.09,11170.0,57.456,57.5252,57.4263,57.456,11170.0
2022-11-18 13:50:00,58.11,58.15,57.94,57.97,13407.0,57.4758,57.5153,57.3076,57.3373,13407.0
2022-11-18 13:55:00,57.98,58.09,57.96,58.08,9813.0,57.3472,57.456,57.3274,57.4461,9813.0
2022-11-18 14:00:00,58.08,58.21,58.08,58.18,8543.0,57.4461,57.5747,57.4461,57.545,8543.0
2022-11-18 14:05:00,58.19,58.25,58.05,58.13,20152.0,57.5549,57.6143,57.4164,57.4956,20152.0
2022-11-18 14:10:00,58.12,58.14,58.03,58.07,11139.0,57.4857,57.5055,57.3967,57.4362,11139.0
2022-11-18 14:15:00,58.07,58.12,58.04,58.05,5070.0,57.4362,57.4857,57.4065,57.4164,5070.0
2022-11-18 14:20:00,58.07,58.22,58.04,58.06,12979.0,57.4362,57.5846,57.4065,57.4263,12979.0
2022-11-18 14:25:00,58.05,58.13,58.01,58.12,19115.0,57.4164,57.4956,57.3769,57.4857,19115.0
2022-11-18 14:30:00,58.11,58.25,58.02,58.15,16148.0,57.4758,57.6143,57.3868,57.5153,16148.0
2022-11-18 14:35:00,58.12,58.17,58.07,58.13,10252.0,57.4857,57.5351,57.4362,57.4956,10252.0
2022-11-18 14:40:00,58.14,58.22,58.11,58.13,22794.0,57.5055,57.5846,57.4758,57.4956,22794.0
2022-11-18 14:45:00,58.13,58.17,58.08,58.11,18174.0,57.4956,57.5351,57.4461,57.4758,18174.0
2022-11-18 14:50:00,58.1,58.17,58.07,58.17,14735.0,57.4659,57.5351,57.4362,57.5351,14735.0
2022-11-18 14:55:00,58.17,58.25,58.14,58.23,11208.0,57.5351,57.6143,57.5055,57.5945,11208.0
2022-11-18 15:00:00,58.23,58.42,58.22,58.36,18214.0,57.5945,57.7824,57.5846,57.723,18214.0
2022-11-18 15:05:00,58.39,58.44,58.33,58.4,25575.0,57.7527,57.8022,57.6934,57.7626,25575.0
2022-11-18 15:10:00,58.4,58.45,58.34,58.35,17089.0,57.7626,57.8121,57.7033,57.7132,17089.0
2022-11-18 15:15:00,58.36,58.39,58.29,58.38,15862.0,57.723,57.7527,57.6538,57.7428,15862.0
2022-11-18 15:20:00,58.38,58.43,58.27,58.43,15849.0,57.7428,57.7923,57.634,57.7923,15849.0
2022-11-18 15:25:00,58.43,58.6,58.42,58.56,63017.0,57.7923,57.9604,57.7824,57.9209,63017.0
2022-11-18 15:30:00,58.58,58.6,58.5,58.52,33988.0,57.9406,57.9604,57.8615,57.8813,33988.0
2022-11-18 15:35:00,58.51,58.71,58.51,58.7,61936.0,57.8714,58.0692,57.8714,58.0593,61936.0
2022-11-18 15:40:00,58.71,58.84,58.6,58.72,125265.0,58.0692,58.1978,57.9604,58.0791,125265.0
2022-11-18 15:45:00,58.73,58.76,58.6,58.75,56733.0,58.089,58.1187,57.9604,58.1088,56733.0
2022-11-18 15:50:00,58.75,58.8,58.54,58.57,77999.0,58.1088,58.1582,57.9011,57.9308,77999.0
2022-11-18 15:55:00,58.58,58.75,58.54,58.7,240382.0,57.9406,58.1088,57.9011,58.0593,240382.0
2022-11-21 09:30:00,58.61,58.9,58.23,58.84,76489.0,57.9703,58.2572,57.5945,58.1978,76489.0
2022-11-21 09:35:00,58.89,58.93,58.64,58.79,38288.0,58.2473,58.2868,58.0,58.1484,38288.0
2022-11-21 09:40:00,58.8,59.0,58.56,58.62,42339.0,58.1582,58.3561,57.9209,57.9802,42339.0
2022-11-21 09:45:00,58.54,58.6,58.23,58.48,39642.0,57.9011,57.9604,57.5945,57.8417,39642.0
2022-11-21 09:50:00,58.59,58.6,58.06,58.23,40581.0,57.9505,57.9604,57.4263,57.5945,40581.0
2022-11-21 09:55:00,58.23,58.25,57.71,57.75,23817.0,57.5945,57.6143,57.0801,57.1197,23817.0
2022-11-21 10:00:00,57.75,57.96,57.72,57.79,37143.0,57.1197,57.3274,57.09,57.1593,37143.0
2022-11-21 10:05:00,57.8,58.09,57.75,57.92,27569.0,57.1692,57.456,57.1197,57.2879,27569.0
2022-11-21 10:10:00,57.95,58.09,57.88,57.88,15221.0,57.3175,57.456,57.2483,57.2483,15221.0
2022-11-21 10:15:00,57.87,58.14,57.86,57.96,37393.0,57.2384,57.5055,57.2285,57.3274,37393.0
2022-11-21 10:20:00,57.96,57.98,57.6,57.95,42039.0,57.3274,57.3472,56.9713,57.3175,42039.0
2022-11-21 10:25:00,58.0,58.07,57.94,58.03,43434.0,57.367,57.4362,57.3076,57.3967,43434.0
2022-11-21 10:30:00,58.0,58.03,57.64,57.65,25422.0,57.367,57.3967,57.0109,57.0208,25422.0
2022-11-21 10:35:00,57.66,57.85,57.6,57.64,7773.0,57.0307,57.2186,56.9713,57.0109,7773.0
2022-11-21 10:40:00,57.61,57.67,57.35,57.38,29871.0,56.9812,57.0406,56.7241,56.7537,29871.0
2022-11-21 10:45:00,57.37,57.37,57.24,57.25,14742.0,56.7439,56.7439,56.6153,56.6252,14742.0
2022-11-21 10:50:00,57.26,57.47,57.16,57.47,24157.0,56.6351,56.8428,56.5361,56.8428,24157.0
2022-11-21 10:55:00,57.51,57.75,57.49,57.75,21511.0,56.8823,57.1197,56.8625,57.1197,21511.0
2022-11-21 11:00:00,57.81,57.89,57.72,57.72,29553.0,57.1791,57.2582,57.09,57.09,29553.0
2022-11-21 11:05:00,57.73,57.8,57.58,57.66,16283.0,57.0999,57.1692,56.9516,57.0307,16283.0
2022-11-21 11:10:00,57.62,57.65,57.46,57.64,28802.0,56.9911,57.0208,56.8329,57.0109,28802.0
2022-11-21 11:15:00,57.62,57.8,57.62,57.75,14573.0,56.9911,57.1692,56.9911,57.1197,14573.0
2022-11-21 11:20:00,57.7,58.02,57.7,58.02,9947.0,57.0703,57.3868,57.0703,57.3868,9947.0
2022-11-21 11:25:00,58.02,58.06,57.77,57.77,31488.0,57.3868,57.4263,57.1395,57.1395,31488.0
2022-11-21 11:30:00,57.78,57.85,57.75,57.83,11751.0,57.1494,57.2186,57.1197,57.1988,11751.0
2022-11-21 11:35:00,57.84,58.03,57.81,57.84,40672.0,57.2087,57.3967,57.1791,57.2087,40672.0
2022-11-21 11:40:00,57.87,57.94,57.83,57.87,11106.0,57.2384,57.3076,57.1988,57.2384,11106.0
2022-11-21 11:45:00,57.87,58.21,57.85,58.21,30967.0,57.2384,57.5747,57.2186,57.5747,30967.0
2022-11-21 11:50:00,58.23,58.23,58.07,58.1,21811.0,57.5945,57.5945,57.4362,57.4659,21811.0
2022-11-21 11:55:00,58.12,58.12,57.82,57.93,19732.0,57.4857,57.4857,57.1889,57.2977,19732.0
2022-11-21 12:00:00,57.93,58.07,57.83,57.83,23623.0,57.2977,57.4362,57.1988,57.1988,23623.0
2022-11-21 12:05:00,57.84,58.04,57.8,58.04,13671.0,57.2087,57.4065,57.1692,57.4065,13671.0
2022-11-21 12:10:00,58.07,58.23,57.99,58.02,16937.0,57.4362,57.5945,57.3571,57.3868,16937.0
2022-11-21 12:15:00,58.06,58.21,58.04,58.18,23088.0,57.4263,57.5747,57.4065,57.545,23088.0
2022-11-21 12:20:00,58.15,58.21,58.13,58.19,13783.0,57.5153,57.5747,57.4956,57.5549,13783.0
2022-11-21 12:25:00,58.21,58.29,58.13,58.29,12732.0,57.5747,57.6538,57.4956,57.6538,12732.0
2022-11-21 12:30:00,58.29,58.39,58.23,58.34,18073.0,57.6538,57.7527,57.5945,57.7033,18073.0
2022-11-21 12:35:00,58.32,58.58,58.32,58.47,28650.0,57.6835,57.9406,57.6835,57.8318,28650.0
2022-11-21 12:40:00,58.45,58.65,58.44,58.61,49422.0,57.8121,58.0099,57.8022,57.9703,49422.0
2022-11-21 12:45:00,58.61,58.68,58.57,58.65,49297.0,57.9703,58.0396,57.9308,58.0099,49297.0
2022-11-21 12:50:00,58.67,58.71,58.59,58.66,42737.0,58.0297,58.0692,57.9505,58.0198,42737.0
2022-11-21 12:55:00,58.66,58.69,58.53,58.62,24555.0,58.0198,58.0494,57.8912,57.9802,24555.0
2022-11-21 13:00:00,58.63,58.75,58.58,58.72,24197.0,57.9901,58.1088,57.9406,58.0791,24197.0
2022-11-21 13:05:00,58.73,58.76,58.63,58.68,43976.0,58.089,58.1187,57.9901,58.0396,43976.0
2022-11-21 13:10:00,58.66,58.97,58.66,58.94,28596.0,58.0198,58.3264,58.0198,58.2967,28596.0
2022-11-21 13:15:00,58.95,58.97,58.87,58.92,33198.0,58.3066,58.3264,58.2275,58.2769,33198.0
2022-11-21 13:20:00,58.92,58.93,58.7,58.72,48178.0,58.2769,58.2868,58.0593,58.0791,48178.0
2022-11-21 13:25:00,58.74,58.77,58.63,58.74,27981.0,58.0989,58.1286,57.9901,58.0989,27981.0
2022-11-21 13:30:00,58.75,58.81,58.74,58.77,13701.0,58.1088,58.1681,58.0989,58.1286,13701.0
2022-11-21 13:35:00,58.77,58.95,58.76,58.89,24162.0,58.1286,58.3066,58.1187,58.2473,24162.0
2022-11-21 13:40:00,58.88,58.88,58.75,58.78,28246.0,58.2374,58.2374,58.1088,58.1385,28246.0
2022-11-21 13:45:00,58.77,58.9,58.77,58.9,49033.0,58.1286,58.2572,58.1286,58.2572,49033.0
2022-11-21 13:50:00,58.9,58.94,58.73,58.77,43670.0,58.2572,58.2967,58.089,58.1286,43670.0
2022-11-21 13:55:00,58.76,58.76,58.55,58.58,85681.0,58.1187,58.1187,57.911,57.9406,85681.0
2022-11-21 14:00:00,58.58,58.6,58.52,58.53,16816.0,57.9406,57.9604,57.8813,57.8912,16816.0
2022-11-21 14:05:00,58.53,58.61,58.42,58.42,13684.0,57.8912,57.9703,57.7824,57.7824,13684.0
2022-11-21 14:10:00,58.42,58.43,58.31,58.36,18877.0,57.7824,57.7923,57.6736,57.723,18877.0
2022-11-21 14:15:00,58.37,58.4,58.31,58.31,6452.0,57.7329,57.7626,57.6736,57.6736,6452.0
2022-11-21 14:20:00,58.31,58.31,58.12,58.14,13109.0,57.6736,57.6736,57.4857,57.5055,13109.0
2022-11-21 14:25:00,58.16,58.37,58.14,58.3,23540.0,57.5252,57.7329,57.5055,57.6637,23540.0
2022-11-21 14:30:00,58.28,58.39,58.28,58.3,20321.0,57.6439,57.7527,57.6439,57.6637,20321.0
2022-11-21 14:35:00,58.3,58.31,58.21,58.22,18516.0,57.6637,57.6736,57.5747,57.5846,18516.0
2022-11-21 14:40:00,58.25,58.26,58.14,58.17,11413.0,57.6143,57.6241,57.5055,57.5351,11413.0
2022-11-21 14:45:00,58.19,58.46,58.19,58.46,21017.0,57.5549,57.822,57.5549,57.822,21017.0
2022-11-21 14:50:00,58.45,58.52,58.3,58.3,20165.0,57.8121,57.8813,57.6637,57.6637,20165.0
2022-11-21 14:55:00,58.35,58.35,58.22,58.23,11982.0,57.7132,57.7132,57.5846,57.5945,11982.0
2022-11-21 15:00:00,58.21,58.26,58.15,58.18,20473.0,57.5747,57.6241,57.5153,57.545,20473.0
2022-11-21 15:05:00,58.17,58.17,57.98,58.04,29698.0,57.5351,57.5351,57.3472,57.4065,29698.0
2022-11-21 15:10:00,58.03,58.1,58.0,58.1,7633.0,57.3967,57.4659,57.367,57.4659,7633.0
2022-11-21 15:15:00,58.1,58.31,58.08,58.3,13036.0,57.4659,57.6736,57.4461,57.6637,13036.0
2022-11-21 15:20:00,58.29,58.3,58.17,58.27,24460.0,57.6538,57.6637,57.5351,57.634,24460.0
2022-11-21 15:25:00,58.27,58.38,58.21,58.37,20055.0,57.634,57.7428,57.5747,57.7329,20055.0
2022-11-21 15:30:00,58.37,58.53,58.35,58.45,41141.0,57.7329,57.8912,57.7132,57.8121,41141.0
2022-11-21 15:35:00,58.46,58.62,58.46,58.57,31786.0,57.822,57.9802,57.822,57.9308,31786.0
2022-11-21 15:40:00,58.58,58.7,58.54,58.67,31267.0,57.9406,58.0593,57.9011,58.0297,31267.0
2022-11-21 15:45:00,58.67,58.77,58.62,58.66,46795.0,58.0297,58.1286,57.9802,58.0198,46795.0
2022-11-21 15:50:00,58.67,58.92,58.66,58.8,75913.0,58.0297,58.2769,58.0198,58.1582,75913.0
2022-11-21 15:55:00,58.8,58.85,58.73,58.73,157939.0,58.1582,58.2077,58.089,58.089,157939.0
2022-11-22 09:30:00,58.91,58.91,58.21,58.3,94195.0,58.267,58.267,57.5747,57.6637,94195.0
2022-11-22 09:35:00,58.38,58.66,57.54,57.7,97667.0,57.7428,58.0198,56.912,57.0703,97667.0
2022-11-22 09:40:00,57.71,58.14,57.53,58.05,56206.0,57.0801,57.5055,56.9021,57.4164,56206.0
2022-11-22 09:45:00,58.09,58.23,57.87,58.03,78311.0,57.456,57.5945,57.2384,57.3967,78311.0
2022-11-22 09:50:00,57.97,58.45,57.94,58.35,51498.0,57.3373,57.8121,57.3076,57.7132,51498.0
2022-11-22 09:55:00,58.42,58.6,58.3,58.6,50318.0,57.7824,57.9604,57.6637,57.9604,50318.0
2022-11-22 10:00:00,58.57,59.2,58.53,59.16,84316.0,57.9308,58.5539,57.8912,58.5143,84316.0
2022-11-22 10:05:00,59.12,59.66,59.12,59.32,96533.0,58.4748,59.0089,58.4748,58.6726,96533.0
2022-11-22 10:10:00,59.39,59.6,59.32,59.56,71949.0,58.7418,58.9495,58.6726,58.91,71949.0
2022-11-22 10:15:00,59.6,59.65,59.41,59.61,57068.0,58.9495,58.999,58.7616,58.9594,57068.0
2022-11-22 10:20:00,59.66,59.78,59.53,59.6,32802.0,59.0089,59.1276,58.8803,58.9495,32802.0
2022-11-22 10:25:00,59.56,59.6,59.3,59.39,53128.0,58.91,58.9495,58.6528,58.7418,53128.0
2022-11-22 10:30:00,59.42,59.55,59.12,59.12,42691.0,58.7715,58.9001,58.4748,58.4748,42691.0
2022-11-22 10:35:00,59.21,59.21,58.96,59.02,20337.0,58.5638,58.5638,58.3165,58.3758,20337.0
2022-11-22 10:40:00,58.97,59.17,58.85,59.1,21894.0,58.3264,58.5242,58.2077,58.455,21894.0
2022-11-22 10:45:00,59.11,59.15,59.0,59.14,21009.0,58.4649,58.5044,58.3561,58.4945,21009.0
2022-11-22 10:50:00,59.14,59.26,58.97,58.97,17187.0,58.4945,58.6132,58.3264,58.3264,17187.0
2022-11-22 10:55:00,58.95,59.14,58.89,58.97,19939.0,58.3066,58.4945,58.2473,58.3264,19939.0
2022-11-22 11:00:00,58.98,59.03,58.76,58.81,19302.0,58.3363,58.3857,58.1187,58.1681,19302.0
2022-11-22 11:05:00,58.89,58.99,58.85,58.97,8281.0,58.2473,58.3462,58.2077,58.3264,8281.0
2022-11-22 11:10:00,58.96,59.15,58.96,59.04,23473.0,58.3165,58.5044,58.3165,58.3956,23473.0
2022-11-22 11:15:00,59.04,59.25,58.95,59.2,25399.0,58.3956,58.6033,58.3066,58.5539,25399.0
2022-11-22 11:20:00,59.17,59.25,59.11,59.15,18822.0,58.5242,58.6033,58.4649,58.5044,18822.0
2022-11-22 11:25:00,59.15,59.23,59.08,59.09,10465.0,58.5044,58.5836,58.4352,58.4451,10465.0
2022-11-22 11:30:00,59.09,59.16,58.89,58.94,12813.0,58.4451,58.5143,58.2473,58.2967,12813.0
2022-11-22 11:35:00,58.96,59.14,58.96,59.07,8226.0,58.3165,58.4945,58.3165,58.4253,8226.0
2022-11-22 11:40:00,59.1,59.17,59.0,59.02,6201.0,58.455,58.5242,58.3561,58.3758,6201.0
2022-11-22 11:45:00,59.03,59.14,59.01,59.11,6684.0,58.3857,58.4945,58.366,58.4649,6684.0
2022-11-22 11:50:00,59.12,59.13,58.88,59.08,12507.0,58.4748,58.4846,58.2374,58.4352,12507.0
2022-11-22 11:55:00,59.09,59.15,59.01,59.03,10694.0,58.4451,58.5044,58.366,58.3857,10694.0
2022-11-22 12:00:00,59.05,59.25,59.0,59.21,36284.0,58.4055,58.6033,58.3561,58.5638,36284.0
2022-11-22 12:05:00,59.22,59.27,59.14,59.26,16611.0,58.5737,58.6231,58.4945,58.6132,16611.0
2022-11-22 12:10:00,59.25,59.34,59.17,59.17,6942.0,58.6033,58.6924,58.5242,58.5242,6942.0
2022-11-22 12:15:00,59.17,59.29,59.15,59.29,9504.0,58.5242,58.6429,58.5044,58.6429,9504.0
2022-11-22 12:20:00,59.29,59.29,59.01,59.05,11512.0,58.6429,58.6429,58.366,58.4055,11512.0
2022-11-22 12:25:00,59.06,59.07,58.99,59.07,17868.0,58.4154,58.4253,58.3462,58.4253,17868.0
2022-11-22 12:30:00,59.08,59.19,59.0,59.12,13333.0,58.4352,58.544,58.3561,58.4748,13333.0
2022-11-22 12:35:00,59.12,59.13,59.02,59.03,3813.0,58.4748,58.4846,58.3758,58.3857,3813.0
2022-11-22 12:40:00,59.04,59.06,58.89,58.98,18462.0,58.3956,58.4154,58.2473,58.3363,18462.0
2022-11-22 12:45:00,58.99,59.0,58.9,58.93,6466.0,58.3462,58.3561,58.2572,58.2868,6466.0
2022-11-22 12:50:00,58.94,59.02,58.8,58.84,13260.0,58.2967,58.3758,58.1582,58.1978,13260.0
2022-11-22 12:55:00,58.83,58.96,58.82,58.92,6938.0,58.1879,58.3165,58.178,58.2769,6938.0
2022-11-22 13:00:00,58.96,58.96,58.8,58.85,7611.0,58.3165,58.3165,58.1582,58.2077,7611.0
2022-11-22 13:05:00,58.8,59.1,58.78,59.09,13627.0,58.1582,58.455,58.1385,58.4451,13627.0
2022-11-22 13:10:00,59.08,59.16,58.95,58.95,16547.0,58.4352,58.5143,58.3066,58.3066,16547.0
2022-11-22 13:15:00,58.95,58.95,58.8,58.87,5113.0,58.3066,58.3066,58.1582,58.2275,5113.0
2022-11-22 13:20:00,58.89,58.93,58.82,58.85,10487.0,58.2473,58.2868,58.178,58.2077,10487.0
2022-11-22 13:25:00,58.86,58.92,58.85,58.89,13149.0,58.2176,58.2769,58.2077,58.2473,13149.0
2022-11-22 13:30:00,58.91,58.99,58.8,58.82,12837.0,58.267,58.3462,58.1582,58.178,12837.0
2022-11-22 13:35:00,58.79,58.82,58.76,58.81,9376.0,58.1484,58.178,58.1187,58.1681,9376.0
2022-11-22 13:40:00,58.8,58.93,58.79,58.91,13953.0,58.1582,58.2868,58.1484,58.267,13953.0
2022-11-22 13:45:00,58.89,58.91,58.76,58.77,13732.0,58.2473,58.267,58.1187,58.1286,13732.0
2022-11-22 13:50:00,58.79,58.95,58.79,58.88,7691.0,58.1484,58.3066,58.1484,58.2374,7691.0
2022-11-22 13:55:00,58.88,58.91,58.82,58.84,10697.0,58.2374,58.267,58.178,58.1978,10697.0
2022-11-22 14:00:00,58.83,58.88,58.79,58.81,24590.0,58.1879,58.2374,58.1484,58.1681,24590.0
2022-11-22 14:05:00,58.81,58.82,58.7,58.72,16782.0,58.1681,58.178,58.0593,58.0791,16782.0
2022-11-22 14:10:00,58.72,58.75,58.6,58.6,11970.0,58.0791,58.1088,57.9604,57.9604,11970.0
2022-11-22 14:15:00,58.61,58.71,58.6,58.67,11380.0,57.9703,58.0692,57.9604,58.0297,11380.0
2022-11-22 14:20:00,58.66,58.7,58.62,58.67,12458.0,58.0198,58.0593,57.9802,58.0297,12458.0
2022-11-22 14:25:00,58.67,58.75,58.64,58.71,7710.0,58.0297,58.1088,58.0,58.0692,7710.0
2022-11-22 14:30:00,58.68,58.74,58.65,58.74,8459.0,58.0396,58.0989,58.0099,58.0989,8459.0
2022-11-22 14:35:00,58.73,58.92,58.73,58.87,32269.0,58.089,58.2769,58.089,58.2275,32269.0
2022-11-22 14:40:00,58.84,58.85,58.72,58.73,10843.0,58.1978,58.2077,58.0791,58.089,10843.0
2022-11-22 14:45:00,58.72,58.76,58.61,58.61,9316.0,58.0791,58.1187,57.9703,57.9703,9316.0
2022-11-22 14:50:00,58.62,58.64,58.54,58.55,13833.0,57.9802,58.0,57.9011,57.911,13833.0
2022-11-22 14:55:00,58.56,58.62,58.5,58.56,19277.0,57.9209,57.9802,57.8615,57.9209,19277.0
2022-11-22 15:00:00,58.54,58.75,58.53,58.74,20953.0,57.9011,58.1088,57.8912,58.0989,20953.0
2022-11-22 15:05:00,58.73,58.77,58.7,58.72,7816.0,58.089,58.1286,58.0593,58.0791,7816.0
2022-11-22 15:10:00,58.72,58.77,58.68,58.77,11593.0,58.0791,58.1286,58.0396,58.1286,11593.0
2022-11-22 15:15:00,58.77,58.79,58.7,58.74,18079.0,58.1286,58.1484,58.0593,58.0989,18079.0
2022-11-22 15:20:00,58.76,58.81,58.68,58.73,21987.0,58.1187,58.1681,58.0396,58.089,21987.0
2022-11-22 15:25:00,58.75,58.76,58.63,58.74,28955.0,58.1088,58.1187,57.9901,58.0989,28955.0
2022-11-22 15:30:00,58.73,58.79,58.7,58.7,26555.0,58.089,58.1484,58.0593,58.0593,26555.0
2022-11-22 15:35:00,58.7,58.75,58.63,58.72,33777.0,58.0593,58.1088,57.9901,58.0791,33777.0
2022-11-22 15:40:00,58.71,58.74,58.65,58.73,36941.0,58.0692,58.0989,58.0099,58.089,36941.0
2022-11-22 15:45:00,58.72,58.73,58.55,58.64,75592.0,58.0791,58.089,57.911,58.0,75592.0
2022-11-22 15:50:00,58.66,58.92,58.63,58.85,82975.0,58.0198,58.2769,57.9901,58.2077,82975.0
2022-11-22 15:55:00,58.81,58.89,58.75,58.79,139120.0,58.1681,58.2473,58.1088,58.1484,139120.0
2022-11-23 09:30:00,58.7,58.82,58.04,58.27,67160.0,58.0593,58.178,57.4065,57.634,67160.0
2022-11-23 09:35:00,58.22,58.22,57.95,58.08,41275.0,57.5846,57.5846,57.3175,57.4461,41275.0
2022-11-23 09:40:00,58.02,58.11,57.89,58.0,29801.0,57.3868,57.4758,57.2582,57.367,29801.0
2022-11-23 09:45:00,58.0,58.45,58.0,58.32,33541.0,57.367,57.8121,57.367,57.6835,33541.0
2022-11-23 09:50:00,58.31,58.47,58.2,58.3,29337.0,57.6736,57.8318,57.5648,57.6637,29337.0
2022-11-23 09:55:00,58.28,58.28,58.1,58.16,16736.0,57.6439,57.6439,57.4659,57.5252,16736.0
2022-11-23 10:00:00,58.17,58.33,58.04,58.27,28196.0,57.5351,57.6934,57.4065,57.634,28196.0
2022-11-23 10:05:00,58.23,58.44,58.19,58.21,25028.0,57.5945,57.8022,57.5549,57.5747,25028.0
2022-11-23 10:10:00,58.19,58.28,58.14,58.18,22461.0,57.5549,57.6439,57.5055,57.545,22461.0
2022-11-23 10:15:00,58.2,58.22,57.86,57.95,62752.0,57.5648,57.5846,57.2285,57.3175,62752.0
2022-11-23 10:20:00,57.96,58.08,57.92,58.06,23811.0,57.3274,57.4461,57.2879,57.4263,23811.0
2022-11-23 10:25:00,58.11,58.28,58.05,58.19,21138.0,57.4758,57.6439,57.4164,57.5549,21138.0
2022-11-23 10:30:00,58.22,58.81,58.22,58.75,51082.0,57.5846,58.1681,57.5846,58.1088,51082.0
2022-11-23 10:35:00,58.8,58.98,58.75,58.8,41589.0,58.1582,58.3363,58.1088,58.1582,41589.0
2022-11-23 10:40:00,58.77,58.85,58.59,58.63,25093.0,58.1286,58.2077,57.9505,57.9901,25093.0
2022-11-23 10:45:00,58.64,58.7,58.47,58.69,21300.0,58.0,58.0593,57.8318,58.0494,21300.0
2022-11-23 10:50:00,58.68,58.77,58.66,58.76,14539.0,58.0396,58.1286,58.0198,58.1187,14539.0
2022-11-23 10:55:00,58.78,58.78,58.52,58.63,25723.0,58.1385,58.1385,57.8813,57.9901,25723.0
2022-11-23 11:00:00,58.64,58.74,58.62,58.73,39071.0,58.0,58.0989,57.9802,58.089,39071.0
2022-11-23 11:05:00,58.7,58.73,58.58,58.66,19996.0,58.0593,58.089,57.9406,58.0198,19996.0
2022-11-23 11:10:00,58.69,58.74,58.62,58.7,15544.0,58.0494,58.0989,57.9802,58.0593,15544.0
2022-11-23 11:15:00,58.73,58.78,58.56,58.6,12604.0,58.089,58.1385,57.9209,57.9604,12604.0
2022-11-23 11:20:00,58.63,58.79,58.61,58.72,8867.0,57.9901,58.1484,57.9703,58.0791,8867.0
2022-11-23 11:25:00,58.74,58.79,58.66,58.79,7780.0,58.0989,58.1484,58.0198,58.1484,7780.0
2022-11-23 11:30:00,58.77,58.92,58.73,58.91,9446.0,58.1286,58.2769,58.089,58.267,9446.0
2022-11-23 11:35:00,58.92,58.92,58.78,58.8,8755.0,58.2769,58.2769,58.1385,58.1582,8755.0
2022-11-23 11:40:00,58.78,58.87,58.72,58.82,6945.0,58.1385,58.2275,58.0791,58.178,6945.0
2022-11-23 11:45:00,58.86,58.92,58.46,58.5,22518.0,58.2176,58.2769,57.822,57.8615,22518.0
2022-11-23 11:50:00,58.48,58.62,58.45,58.48,15912.0,57.8417,57.9802,57.8121,57.8417,15912.0
2022-11-23 11:55:00,58.5,58.52,58.36,58.52,11603.0,57.8615,57.8813,57.723,57.8813,11603.0
2022-11-23 12:00:00,58.58,58.67,58.53,58.63,8584.0,57.9406,58.0297,57.8912,57.9901,8584.0
2022-11-23 12:05:00,58.64,58.93,58.63,58.87,16872.0,58.0,58.2868,57.9901,58.2275,16872.0
2022-11-23 12:10:00,58.85,58.85,58.71,58.79,3880.0,58.2077,58.2077,58.0692,58.1484,3880.0
2022-11-23 12:15:00,58.78,58.98,58.77,58.93,15901.0,58.1385,58.3363,58.1286,58.2868,15901.0
2022-11-23 12:20:00,58.91,59.07,58.91,59.02,22926.0,58.267,58.4253,58.267,58.3758,22926.0
2022-11-23 12:25:00,59.01,59.06,58.97,59.06,17541.0,58.366,58.4154,58.3264,58.4154,17541.0
2022-11-23 12:30:00,59.04,59.15,58.95,59.04,13959.0,58.3956,58.5044,58.3066,58.3956,13959.0
2022-11-23 12:35:00,59.0,59.01,58.88,58.9,3418.0,58.3561,58.366,58.2374,58.2572,3418.0
2022-11-23 12:40:00,58.88,58.9,58.65,58.84,6953.0,58.2374,58.2572,58.0099,58.1978,6953.0
2022-11-23 12:45:00,58.78,58.8,58.71,58.78,8835.0,58.1385,58.1582,58.0692,58.1385,8835.0
2022-11-23 12:50:00,58.76,58.77,58.49,58.56,12872.0,58.1187,58.1286,57.8516,57.9209,12872.0
2022-11-23 12:55:00,58.61,58.61,58.49,58.53,6146.0,57.9703,57.9703,57.8516,57.8912,6146.0
2022-11-23 13:00:00,58.55,58.67,58.49,58.61,18062.0,57.911,58.0297,57.8516,57.9703,18062.0
2022-11-23 13:05:00,58.62,58.63,58.55,58.62,8443.0,57.9802,57.9901,57.911,57.9802,8443.0
2022-11-23 13:10:00,58.63,58.65,58.53,58.65,8054.0,57.9901,58.0099,57.8912,58.0099,8054.0
2022-11-23 13:15:00,58.65,58.75,58.62,58.63,9069.0,58.0099,58.1088,57.9802,57.9901,9069.0
2022-11-23 13:20:00,58.66,58.76,58.65,58.68,8116.0,58.0198,58.1187,58.0099,58.0396,8116.0
2022-11-23 13:25:00,58.69,58.76,58.54,58.72,5953.0,58.0494,58.1187,57.9011,58.0791,5953.0
2022-11-23 13:30:00,58.76,58.78,58.61,58.64,8923.0,58.1187,58.1385,57.9703,58.0,8923.0
2022-11-23 13:35:00,58.63,58.67,58.6,58.65,9777.0,57.9901,58.0297,57.9604,58.0099,9777.0
2022-11-23 13:40:00,58.66,58.73,58.59,58.63,7881.0,58.0198,58.089,57.9505,57.9901,7881.0
2022-11-23 13:45:00,58.66,58.75,58.64,58.68,7112.0,58.0198,58.1088,58.0,58.0396,7112.0
2022-11-23 13:50:00,58.65,58.68,58.52,58.58,14192.0,58.0099,58.0396,57.8813,57.9406,14192.0
2022-11-23 13:55:00,58.59,58.68,58.54,58.68,16098.0,57.9505,58.0396,57.9011,58.0396,16098.0
2022-11-23 14:00:00,58.68,59.14,58.55,59.14,40557.0,58.0396,58.4945,57.911,58.4945,40557.0
2022-11-23 14:05:00,59.14,59.19,58.95,59.12,30914.0,58.4945,58.544,58.3066,58.4748,30914.0
2022-11-23 14:10:00,59.1,59.17,58.88,59.17,24728.0,58.455,58.5242,58.2374,58.5242,24728.0
2022-11-23 14:15:00,59.19,59.24,59.09,59.11,17540.0,58.544,58.5934,58.4451,58.4649,17540.0
2022-11-23 14:20:00,59.13,59.24,59.11,59.21,7471.0,58.4846,58.5934,58.4649,58.5638,7471.0
2022-11-23 14:25:00,59.19,59.37,59.19,59.3,20261.0,58.544,58.722,58.544,58.6528,20261.0
2022-11-23 14:30:00,59.32,59.34,59.12,59.12,20450.0,58.6726,58.6924,58.4748,58.4748,20450.0
2022-11-23 14:35:00,59.11,59.11,58.91,58.96,14132.0,58.4649,58.4649,58.267,58.3165,14132.0
2022-11-23 14:40:00,58.96,59.08,58.91,59.06,7906.0,58.3165,58.4352,58.267,58.4154,7906.0
2022-11-23 14:45:00,59.0,59.14,58.96,59.13,4386.0,58.3561,58.4945,58.3165,58.4846,4386.0
2022-11-23 14:50:00,59.11,59.21,59.04,59.04,9992.0,58.4649,58.5638,58.3956,58.3956,9992.0
2022-11-23 14:55:00,59.03,59.08,58.89,58.97,34134.0,58.3857,58.4352,58.2473,58.3264,34134.0
2022-11-23 15:00:00,58.96,59.06,58.9,59.0,9547.0,58.3165,58.4154,58.2572,58.3561,9547.0
2022-11-23 15:05:00,59.01,59.06,59.0,59.02,10413.0,58.366,58.4154,58.3561,58.3758,10413.0
2022-11-23 15:10:00,59.03,59.24,59.01,59.24,29158.0,58.3857,58.5934,58.366,58.5934,29158.0
2022-11-23 15:15:00,59.22,59.43,59.18,59.4,27100.0,58.5737,58.7814,58.5341,58.7517,27100.0
2022-11-23 15:20:00,59.4,59.42,59.21,59.31,39806.0,58.7517,58.7715,58.5638,58.6627,39806.0
2022-11-23 15:25:00,59.3,59.4,59.27,59.34,12425.0,58.6528,58.7517,58.6231,58.6924,12425.0
2022-11-23 15:30:00,59.36,59.39,59.21,59.3,48747.0,58.7121,58.7418,58.5638,58.6528,48747.0
2022-11-23 15:35:00,59.3,59.4,59.29,59.34,13199.0,58.6528,58.7517,58.6429,58.6924,13199.0
2022-11-23 15:40:00,59.34,59.37,59.27,59.34,14479.0,58.6924,58.722,58.6231,58.6924,14479.0
2022-11-23 15:45:00,59.34,59.34,59.18,59.18,23224.0,58.6924,58.6924,58.5341,58.5341,23224.0
2022-11-23 15:50:00,59.24,59.39,59.21,59.33,25219.0,58.5934,58.7418,58.5638,58.6825,25219.0
2022-11-23 15:55:00,59.3,59.38,59.23,59.38,72184.0,58.6528,58.7319,58.5836,58.7319,72184.0
2022-11-25 09:30:00,59.34,59.74,59.07,59.56,48282.0,58.6924,59.088,58.4253,58.91,48282.0
2022-11-25 09:35:00,59.59,59.89,59.52,59.77,26255.0,58.9396,59.2364,58.8704,59.1177,26255.0
2022-11-25 09:40:00,59.66,60.31,59.66,59.9,54716.0,59.0089,59.6518,59.0089,59.2462,54716.0
2022-11-25 09:45:00,59.94,60.22,59.88,59.91,23495.0,59.2858,59.5627,59.2265,59.2561,23495.0
2022-11-25 09:50:00,59.94,59.99,59.56,59.73,16260.0,59.2858,59.3353,58.91,59.0781,16260.0
2022-11-25 09:55:00,59.72,59.93,59.69,59.93,15484.0,59.0682,59.2759,59.0385,59.2759,15484.0
2022-11-25 10:00:00,59.88,59.93,59.58,59.67,14125.0,59.2265,59.2759,58.9297,59.0188,14125.0
2022-11-25 10:05:00,59.68,59.73,59.47,59.7,19950.0,59.0286,59.0781,58.8209,59.0484,19950.0
2022-11-25 10:10:00,59.7,59.85,59.55,59.58,18447.0,59.0484,59.1968,58.9001,58.9297,18447.0
2022-11-25 10:15:00,59.62,59.89,59.62,59.86,12137.0,58.9693,59.2364,58.9693,59.2067,12137.0
2022-11-25 10:20:00,59.86,60.12,59.8,59.82,20488.0,59.2067,59.4638,59.1473,59.1671,20488.0
2022-11-25 10:25:00,59.83,59.83,59.71,59.71,15653.0,59.177,59.177,59.0583,59.0583,15653.0
2022-11-25 10:30:00,59.68,59.98,59.68,59.98,10310.0,59.0286,59.3254,59.0286,59.3254,10310.0
2022-11-25 10:35:00,59.92,59.95,59.71,59.73,10882.0,59.266,59.2957,59.0583,59.0781,10882.0
2022-11-25 10:40:00,59.71,59.81,59.67,59.81,20576.0,59.0583,59.1572,59.0188,59.1572,20576.0
2022-11-25 10:45:00,59.8,59.95,59.73,59.84,29831.0,59.1473,59.2957,59.0781,59.1869,29831.0
2022-11-25 10:50:00,59.84,59.87,59.71,59.85,6287.0,59.1869,59.2166,59.0583,59.1968,6287.0
2022-11-25 10:55:00,59.86,59.88,59.75,59.83,11005.0,59.2067,59.2265,59.0979,59.177,11005.0
2022-11-25 11:00:00,59.85,59.99,59.76,59.9,26036.0,59.1968,59.3353,59.1078,59.2462,26036.0
2022-11-25 11:05:00,59.88,59.96,59.84,59.87,5949.0,59.2265,59.3056,59.1869,59.2166,5949.0
2022-11-25 11:10:00,59.86,59.89,59.75,59.88,7342.0,59.2067,59.2364,59.0979,59.2265,7342.0
2022-11-25 11:15:00,59.86,59.95,59.85,59.87,8366.0,59.2067,59.2957,59.1968,59.2166,8366.0
2022-11-25 11:20:00,59.88,60.0,59.82,59.99,17124.0,59.2265,59.3452,59.1671,59.3353,17124.0
2022-11-25 11:25:00,60.01,60.01,59.84,59.86,11611.0,59.355,59.355,59.1869,59.2067,11611.0
2022-11-25 11:30:00,59.88,59.89,59.77,59.89,12774.0,59.2265,59.2364,59.1177,59.2364,12774.0
2022-11-25 11:35:00,59.9,59.98,59.88,59.97,15282.0,59.2462,59.3254,59.2265,59.3155,15282.0
2022-11-25 11:40:00,59.96,60.1,59.93,60.04,38997.0,59.3056,59.4441,59.2759,59.3847,38997.0
2022-11-25 11:45:00,60.1,60.1,59.94,59.94,11702.0,59.4441,59.4441,59.2858,59.2858,11702.0
2022-11-25 11:50:00,59.94,60.09,59.93,60.09,10106.0,59.2858,59.4342,59.2759,59.4342,10106.0
2022-11-25 11:55:00,60.09,60.1,59.95,59.95,7844.0,59.4342,59.4441,59.2957,59.2957,7844.0
2022-11-25 12:00:00,59.97,60.03,59.95,59.96,13872.0,59.3155,59.3748,59.2957,59.3056,13872.0
2022-11-25 12:05:00,59.94,60.09,59.89,59.89,11691.0,59.2858,59.4342,59.2364,59.2364,11691.0
2022-11-25 12:10:00,59.91,59.97,59.73,59.73,13807.0,59.2561,59.3155,59.0781,59.0781,13807.0
2022-11-25 12:15:00,59.74,59.89,59.73,59.87,10541.0,59.088,59.2364,59.0781,59.2166,10541.0
2022-11-25 12:20:00,59.86,59.9,59.79,59.81,10850.0,59.2067,59.2462,59.1374,59.1572,10850.0
2022-11-25 12:25:00,59.83,59.88,59.73,59.79,11531.0,59.177,59.2265,59.0781,59.1374,11531.0
2022-11-25 12:30:00,59.77,59.78,59.59,59.62,16998.0,59.1177,59.1276,58.9396,58.9693,16998.0
2022-11-25 12:35:00,59.62,59.76,59.62,59.67,10062.0,58.9693,59.1078,58.9693,59.0188,10062.0
2022-11-25 12:40:00,59.67,59.76,59.61,59.73,13271.0,59.0188,59.1078,58.9594,59.0781,13271.0
2022-11-25 12:45:00,59.72,59.73,59.58,59.61,13297.0,59.0682,59.0781,58.9297,58.9594,13297.0
2022-11-25 12:50:00,59.58,59.71,59.57,59.66,28754.0,58.9297,59.0583,58.9198,59.0089,28754.0
2022-11-25 12:55:00,59.68,59.8,59.57,59.79,55634.0,59.0286,59.1473,58.9198,59.1374,55634.0
2022-11-28 09:30:00,59.12,59.92,59.02,59.64,104955.0,58.4748,59.266,58.3758,58.9891,104955.0
2022-11-28 09:35:00,59.66,59.7,59.4,59.52,40368.0,59.0089,59.0484,58.7517,58.8704,40368.0
2022-11-28 09:40:00,59.43,59.47,59.19,59.38,20135.0,58.7814,58.8209,58.544,58.7319,20135.0
2022-11-28 09:45:00,59.41,59.53,59.31,59.52,28956.0,58.7616,58.8803,58.6627,58.8704,28956.0
2022-11-28 09:50:00,59.49,59.68,59.42,59.43,64133.0,58.8407,59.0286,58.7715,58.7814,64133.0
2022-11-28 09:55:00,59.47,59.64,59.44,59.61,8623.0,58.8209,58.9891,58.7913,58.9594,8623.0
2022-11-28 10:00:00,59.56,59.84,59.53,59.77,30739.0,58.91,59.1869,58.8803,59.1177,30739.0
2022-11-28 10:05:00,59.77,59.77,59.43,59.59,24797.0,59.1177,59.1177,58.7814,58.9396,24797.0
2022-11-28 10:10:00,59.62,59.62,59.27,59.32,30782.0,58.9693,58.9693,58.6231,58.6726,30782.0
2022-11-28 10:15:00,59.28,59.4,59.22,59.39,16411.0,58.633,58.7517,58.5737,58.7418,16411.0
2022-11-28 10:20:00,59.39,59.48,59.28,59.36,12324.0,58.7418,58.8308,58.633,58.7121,12324.0
2022-11-28 10:25:00,59.42,59.43,59.11,59.11,19818.0,58.7715,58.7814,58.4649,58.4649,19818.0
2022-11-28 10:30:00,59.11,59.18,58.93,59.01,35435.0,58.4649,58.5341,58.2868,58.366,35435.0
2022-11-28 10:35:00,59.0,59.12,58.97,59.1,34394.0,58.3561,58.4748,58.3264,58.455,34394.0
2022-11-28 10:40:00,59.09,59.15,58.9,58.9,17025.0,58.4451,58.5044,58.2572,58.2572,17025.0
2022-11-28 10:45:00,58.9,59.04,58.86,58.95,19889.0,58.2572,58.3956,58.2176,58.3066,19889.0
2022-11-28 10:50:00,58.93,58.93,58.7,58.82,34629.0,58.2868,58.2868,58.0593,58.178,34629.0
2022-11-28 10:55:00,58.83,59.01,58.75,58.75,17410.0,58.1879,58.366,58.1088,58.1088,17410.0
2022-11-28 11:00:00,58.7,58.78,58.63,58.64,47139.0,58.0593,58.1385,57.9901,58.0,47139.0
2022-11-28 11:05:00,58.62,58.87,58.62,58.82,45998.0,57.9802,58.2275,57.9802,58.178,45998.0
2022-11-28 11:10:00,58.85,58.87,58.51,58.59,32502.0,58.2077,58.2275,57.8714,57.9505,32502.0
2022-11-28 11:15:00,58.53,58.59,58.3,58.4,35380.0,57.8912,57.9505,57.6637,57.7626,35380.0
2022-11-28 11:20:00,58.39,58.51,58.36,58.51,36580.0,57.7527,57.8714,57.723,57.8714,36580.0
2022-11-28 11:25:00,58.46,58.5,58.34,58.34,9676.0,57.822,57.8615,57.7033,57.7033,9676.0
2022-11-28 11:30:00,58.34,58.46,58.28,58.38,30837.0,57.7033,57.822,57.6439,57.7428,30837.0
2022-11-28 11:35:00,58.4,58.52,58.35,58.36,9110.0,57.7626,57.8813,57.7132,57.723,9110.0
2022-11-28 11:40:00,58.35,58.39,58.2,58.25,19889.0,57.7132,57.7527,57.5648,57.6143,19889.0
2022-11-28 11:45:00,58.25,58.27,58.19,58.22,16911.0,57.6143,57.634,57.5549,57.5846,16911.0
2022-11-28 11:50:00,58.21,58.26,58.17,58.22,9000.0,57.5747,57.6241,57.5351,57.5846,9000.0
2022-11-28 11:55:00,58.23,58.34,58.19,58.21,27392.0,57.5945,57.7033,57.5549,57.5747,27392.0
2022-11-28 12:00:00,58.18,58.24,57.98,58.03,28712.0,57.545,57.6044,57.3472,57.3967,28712.0
2022-11-28 12:05:00,58.1,58.28,58.1,58.18,7871.0,57.4659,57.6439,57.4659,57.545,7871.0
2022-11-28 12:10:00,58.18,58.21,58.1,58.18,13460.0,57.545,57.5747,57.4659,57.545,13460.0
2022-11-28 12:15:00,58.13,58.41,58.13,58.36,7547.0,57.4956,57.7725,57.4956,57.723,7547.0
2022-11-28 12:20:00,58.37,58.37,58.23,58.23,6274.0,57.7329,57.7329,57.5945,57.5945,6274.0
2022-11-28 12:25:00,58.23,58.34,58.23,58.32,7934.0,57.5945,57.7033,57.5945,57.6835,7934.0
2022-11-28 12:30:00,58.3,58.42,58.3,58.35,5351.0,57.6637,57.7824,57.6637,57.7132,5351.0
2022-11-28 12:35:00,58.41,58.45,58.37,58.4,6311.0,57.7725,57.8121,57.7329,57.7626,6311.0
2022-11-28 12:40:00,58.38,58.4,58.35,58.39,4726.0,57.7428,57.7626,57.7132,57.7527,4726.0
2022-11-28 12:45:00,58.41,58.43,58.29,58.31,8269.0,57.7725,57.7923,57.6538,57.6736,8269.0
2022-11-28 12:50:00,58.35,58.39,58.26,58.27,17588.0,57.7132,57.7527,57.6241,57.634,17588.0
2022-11-28 12:55:00,58.27,58.33,58.25,58.33,7087.0,57.634,57.6934,57.6143,57.6934,7087.0
2022-11-28 13:00:00,58.32,58.46,58.31,58.42,8685.0,57.6835,57.822,57.6736,57.7824,8685.0
2022-11-28 13:05:00,58.43,58.46,58.34,58.34,3857.0,57.7923,57.822,57.7033,57.7033,3857.0
2022-11-28 13:10:00,58.34,58.54,58.32,58.54,19897.0,57.7033,57.9011,57.6835,57.9011,19897.0
2022-11-28 13:15:00,58.51,58.54,58.45,58.48,5682.0,57.8714,57.9011,57.8121,57.8417,5682.0
2022-11-28 13:20:00,58.46,58.66,58.46,58.65,25320.0,57.822,58.0198,57.822,58.0099,25320.0
2022-11-28 13:25:00,58.66,58.66,58.44,58.48,9571.0,58.0198,58.0198,57.8022,57.8417,9571.0
2022-11-28 13:30:00,58.48,58.48,58.33,58.34,3383.0,57.8417,57.8417,57.6934,57.7033,3383.0
2022-11-28 13:35:00,58.34,58.42,58.34,58.4,3126.0,57.7033,57.7824,57.7033,57.7626,3126.0
2022-11-28 13:40:00,58.43,58.5,58.34,58.36,8389.0,57.7923,57.8615,57.7033,57.723,8389.0
2022-11-28 13:45:00,58.37,58.44,58.36,58.37,3777.0,57.7329,57.8022,57.723,57.7329,3777.0
2022-11-28 13:50:00,58.38,58.42,58.33,58.37,7150.0,57.7428,57.7824,57.6934,57.7329,7150.0
2022-11-28 13:55:00,58.37,58.38,58.25,58.32,9683.0,57.7329,57.7428,57.6143,57.6835,9683.0
2022-11-28 14:00:00,58.3,58.34,58.21,58.3,14983.0,57.6637,57.7033,57.5747,57.6637,14983.0
2022-11-28 14:05:00,58.32,58.34,58.25,58.28,13950.0,57.6835,57.7033,57.6143,57.6439,13950.0
2022-11-28 14:10:00,58.24,58.38,58.24,58.35,17804.0,57.6044,57.7428,57.6044,57.7132,17804.0
2022-11-28 14:15:00,58.37,58.44,58.3,58.36,25330.0,57.7329,57.8022,57.6637,57.723,25330.0
2022-11-28 14:20:00,58.35,58.35,58.22,58.29,17404.0,57.7132,57.7132,57.5846,57.6538,17404.0
2022-11-28 14:25:00,58.29,58.33,58.24,58.32,15582.0,57.6538,57.6934,57.6044,57.6835,15582.0
2022-11-28 14:30:00,58.3,58.41,58.25,58.39,16025.0,57.6637,57.7725,57.6143,57.7527,16025.0
2022-11-28 14:35:00,58.38,58.48,58.37,58.46,19985.0,57.7428,57.8417,57.7329,57.822,19985.0
2022-11-28 14:40:00,58.47,58.48,58.35,58.37,23442.0,57.8318,57.8417,57.7132,57.7329,23442.0
2022-11-28 14:45:00,58.36,58.37,58.28,58.3,19132.0,57.723,57.7329,57.6439,57.6637,19132.0
2022-11-28 14:50:00,58.3,58.38,58.28,58.38,24161.0,57.6637,57.7428,57.6439,57.7428,24161.0
2022-11-28 14:55:00,58.36,58.44,58.29,58.29,18295.0,57.723,57.8022,57.6538,57.6538,18295.0
2022-11-28 15:00:00,58.3,58.4,58.29,58.32,25381.0,57.6637,57.7626,57.6538,57.6835,25381.0
2022-11-28 15:05:00,58.3,58.32,58.24,58.24,26679.0,57.6637,57.6835,57.6044,57.6044,26679.0
2022-11-28 15:10:00,58.25,58.25,58.14,58.15,27270.0,57.6143,57.6143,57.5055,57.5153,27270.0
2022-11-28 15:15:00,58.15,58.19,58.08,58.1,24453.0,57.5153,57.5549,57.4461,57.4659,24453.0
2022-11-28 15:20:00,58.1,58.13,58.03,58.03,6895.0,57.4659,57.4956,57.3967,57.3967,6895.0
2022-11-28 15:25:00,58.03,58.09,58.03,58.05,10491.0,57.3967,57.456,57.3967,57.4164,10491.0
2022-11-28 15:30:00,58.06,58.21,58.02,58.2,18458.0,57.4263,57.5747,57.3868,57.5648,18458.0
2022-11-28 15:35:00,58.19,58.27,58.18,58.24,18996.0,57.5549,57.634,57.545,57.6044,18996.0
2022-11-28 15:40:00,58.23,58.32,58.2,58.32,29260.0,57.5945,57.6835,57.5648,57.6835,29260.0
2022-11-28 15:45:00,58.31,58.32,58.16,58.16,52363.0,57.6736,57.6835,57.5252,57.5252,52363.0
2022-11-28 15:50:00,58.18,58.26,58.06,58.12,51517.0,57.545,57.6241,57.4263,57.4857,51517.0
2022-11-28 15:55:00,58.12,58.14,58.07,58.13,115925.0,57.4857,57.5055,57.4362,57.4956,115925.0
2022-11-29 09:30:00,58.35,58.93,58.34,58.73,55136.0,57.7132,58.2868,57.7033,58.089,55136.0
2022-11-29 09:35:00,58.8,58.9,58.42,58.43,43515.0,58.1582,58.2572,57.7824,57.7923,43515.0
2022-11-29 09:40:00,58.6,58.85,58.48,58.5,26835.0,57.9604,58.2077,57.8417,57.8615,26835.0
2022-11-29 09:45:00,58.55,58.88,58.5,58.62,24859.0,57.911,58.2374,57.8615,57.9802,24859.0
2022-11-29 09:50:00,58.55,58.85,58.55,58.75,14624.0,57.911,58.2077,57.911,58.1088,14624.0
2022-11-29 09:55:00,58.64,58.88,58.57,58.87,13691.0,58.0,58.2374,57.9308,58.2275,13691.0
2022-11-29 10:00:00,58.87,58.87,58.41,58.58,18588.0,58.2275,58.2275,57.7725,57.9406,18588.0
2022-11-29 10:05:00,58.68,58.75,58.54,58.64,12622.0,58.0396,58.1088,57.9011,58.0,12622.0
2022-11-29 10:10:00,58.64,58.69,58.42,58.48,10418.0,58.0,58.0494,57.7824,57.8417,10418.0
2022-11-29 10:15:00,58.45,58.7,58.45,58.55,16590.0,57.8121,58.0593,57.8121,57.911,16590.0
2022-11-29 10:20:00,58.58,58.88,58.58,58.8,17424.0,57.9406,58.2374,57.9406,58.1582,17424.0
2022-11-29 10:25:00,58.8,58.85,58.75,58.8,15123.0,58.1582,58.2077,58.1088,58.1582,15123.0
2022-11-29 10:30:00,58.82,58.87,58.68,58.75,8611.0,58.178,58.2275,58.0396,58.1088,8611.0
2022-11-29 10:35:00,58.79,58.81,58.65,58.66,15207.0,58.1484,58.1681,58.0099,58.0198,15207.0
2022-11-29 10:40:00,58.65,58.74,58.65,58.69,5169.0,58.0099,58.0989,58.0099,58.0494,5169.0
2022-11-29 10:45:00,58.7,58.74,58.65,58.72,10863.0,58.0593,58.0989,58.0099,58.0791,10863.0
2022-11-29 10:50:00,58.7,58.73,58.57,58.62,21931.0,58.0593,58.089,57.9308,57.9802,21931.0
2022-11-29 10:55:00,58.6,58.67,58.55,58.6,17745.0,57.9604,58.0297,57.911,57.9604,17745.0
2022-11-29 11:00:00,58.6,58.73,58.5,58.57,25625.0,57.9604,58.089,57.8615,57.9308,25625.0
2022-11-29 11:05:00,58.59,58.69,58.43,58.45,18552.0,57.9505,58.0494,57.7923,57.8121,18552.0
2022-11-29 11:10:00,58.47,58.64,58.46,58.64,7278.0,57.8318,58.0,57.822,58.0,7278.0
2022-11-29 11:15:00,58.63,58.65,58.56,58.59,11632.0,57.9901,58.0099,57.9209,57.9505,11632.0
2022-11-29 11:20:00,58.56,58.67,58.51,58.66,18347.0,57.9209,58.0297,57.8714,58.0198,18347.0
2022-11-29 11:25:00,58.64,58.68,58.52,58.63,17847.0,58.0,58.0396,57.8813,57.9901,17847.0
2022-11-29 11:30:00,58.57,58.67,58.55,58.55,31809.0,57.9308,58.0297,57.911,57.911,31809.0
2022-11-29 11:35:00,58.55,58.68,58.42,58.65,35098.0,57.911,58.0396,57.7824,58.0099,35098.0
2022-11-29 11:40:00,58.68,58.79,58.6,58.73,16449.0,58.0396,58.1484,57.9604,58.089,16449.0
2022-11-29 11:45:00,58.76,58.84,58.68,58.83,13905.0,58.1187,58.1978,58.0396,58.1879,13905.0
2022-11-29 11:50:00,58.79,58.9,58.77,58.83,15309.0,58.1484,58.2572,58.1286,58.1879,15309.0
2022-11-29 11:55:00,58.83,59.03,58.79,59.0,13560.0,58.1879,58.3857,58.1484,58.3561,13560.0
2022-11-29 12:00:00,59.0,59.19,58.97,59.15,24542.0,58.3561,58.544,58.3264,58.5044,24542.0
2022-11-29 12:05:00,59.14,59.21,59.08,59.1,18346.0,58.4945,58.5638,58.4352,58.455,18346.0
2022-11-29 12:10:00,59.1,59.2,59.05,59.18,11374.0,58.455,58.5539,58.4055,58.5341,11374.0
2022-11-29 12:15:00,59.15,59.2,59.07,59.1,22390.0,58.5044,58.5539,58.4253,58.455,22390.0
2022-11-29 12:20:00,59.13,59.14,59.02,59.08,20343.0,58.4846,58.4945,58.3758,58.4352,20343.0
2022-11-29 12:25:00,59.08,59.26,59.06,59.21,25119.0,58.4352,58.6132,58.4154,58.5638,25119.0
2022-11-29 12:30:00,59.21,59.3,59.18,59.27,19482.0,58.5638,58.6528,58.5341,58.6231,19482.0
2022-11-29 12:35:00,59.27,59.45,59.27,59.43,17672.0,58.6231,58.8012,58.6231,58.7814,17672.0
2022-11-29 12:40:00,59.45,59.53,59.45,59.51,17405.0,58.8012,58.8803,58.8012,58.8605,17405.0
2022-11-29 12:45:00,59.49,59.51,59.41,59.51,22108.0,58.8407,58.8605,58.7616,58.8605,22108.0
2022-11-29 12:50:00,59.51,59.66,59.51,59.62,13486.0,58.8605,59.0089,58.8605,58.9693,13486.0
2022-11-29 12:55:00,59.64,59.7,59.55,59.58,18538.0,58.9891,59.0484,58.9001,58.9297,18538.0
2022-11-29 13:00:00,59.59,59.59,59.47,59.5,12734.0,58.9396,58.9396,58.8209,58.8506,12734.0
2022-11-29 13:05:00,59.48,59.54,59.42,59.46,14030.0,58.8308,58.8902,58.7715,58.811,14030.0
2022-11-29 13:10:00,59.48,59.57,59.42,59.57,17491.0,58.8308,58.9198,58.7715,58.9198,17491.0
2022-11-29 13:15:00,59.54,59.55,59.36,59.45,15336.0,58.8902,58.9001,58.7121,58.8012,15336.0
2022-11-29 13:20:00,59.48,59.58,59.46,59.54,15929.0,58.8308,58.9297,58.811,58.8902,15929.0
2022-11-29 13:25:00,59.52,59.53,59.36,59.45,21406.0,58.8704,58.8803,58.7121,58.8012,21406.0
2022-11-29 13:30:00,59.46,59.57,59.46,59.57,8578.0,58.811,58.9198,58.811,58.9198,8578.0
2022-11-29 13:35:00,59.55,59.55,59.5,59.52,7887.0,58.9001,58.9001,58.8506,58.8704,7887.0
2022-11-29 13:40:00,59.52,59.68,59.44,59.64,24126.0,58.8704,59.0286,58.7913,58.9891,24126.0
2022-11-29 13:45:00,59.67,59.74,59.64,59.67,20940.0,59.0188,59.088,58.9891,59.0188,20940.0
2022-11-29 13:50:00,59.67,59.79,59.63,59.75,22575.0,59.0188,59.1374,58.9792,59.0979,22575.0
2022-11-29 13:55:00,59.75,59.79,59.7,59.76,38561.0,59.0979,59.1374,59.0484,59.1078,38561.0
2022-11-29 14:00:00,59.72,59.84,59.72,59.77,24114.0,59.0682,59.1869,59.0682,59.1177,24114.0
2022-11-29 14:05:00,59.77,59.85,59.7,59.85,17494.0,59.1177,59.1968,59.0484,59.1968,17494.0
2022-11-29 14:10:00,59.84,59.97,59.76,59.95,29162.0,59.1869,59.3155,59.1078,59.2957,29162.0
2022-11-29 14:15:00,59.96,59.96,59.87,59.9,21067.0,59.3056,59.3056,59.2166,59.2462,21067.0
2022-11-29 14:20:00,59.9,59.94,59.88,59.9,13123.0,59.2462,59.2858,59.2265,59.2462,13123.0
2022-11-29 14:25:00,59.91,59.92,59.78,59.79,19249.0,59.2561,59.266,59.1276,59.1374,19249.0
2022-11-29 14:30:00,59.79,59.84,59.74,59.84,27374.0,59.1374,59.1869,59.088,59.1869,27374.0
2022-11-29 14:35:00,59.83,59.88,59.76,59.83,22668.0,59.177,59.2265,59.1078,59.177,22668.0
2022-11-29 14:40:00,59.8,59.88,59.74,59.77,13061.0,59.1473,59.2265,59.088,59.1177,13061.0
2022-11-29 14:45:00,59.77,59.81,59.68,59.8,18002.0,59.1177,59.1572,59.0286,59.1473,18002.0
2022-11-29 14:50:00,59.79,59.88,59.75,59.84,10631.0,59.1374,59.2265,59.0979,59.1869,10631.0
2022-11-29 14:55:00,59.83,59.98,59.83,59.97,22342.0,59.177,59.3254,59.177,59.3155,22342.0
2022-11-29 15:00:00,59.96,60.07,59.96,60.03,34477.0,59.3056,59.4144,59.3056,59.3748,34477.0
2022-11-29 15:05:00,60.02,60.15,60.01,60.12,21090.0,59.3649,59.4935,59.355,59.4638,21090.0
2022-11-29 15:10:00,60.1,60.13,60.01,60.1,26071.0,59.4441,59.4737,59.355,59.4441,26071.0
2022-11-29 15:15:00,60.11,60.23,60.1,60.2,27372.0,59.4539,59.5726,59.4441,59.543,27372.0
2022-11-29 15:20:00,60.2,60.29,60.18,60.2,29747.0,59.543,59.632,59.5232,59.543,29747.0
2022-11-29 15:25:00,60.2,60.22,60.03,60.14,64524.0,59.543,59.5627,59.3748,59.4836,64524.0
2022-11-29 15:30:00,60.14,60.3,60.09,60.27,28003.0,59.4836,59.6419,59.4342,59.6122,28003.0
2022-11-29 15:35:00,60.29,60.34,60.05,60.07,44693.0,59.632,59.6814,59.3946,59.4144,44693.0
2022-11-29 15:40:00,60.07,60.16,60.05,60.09,53111.0,59.4144,59.5034,59.3946,59.4342,53111.0
2022-11-29 15:45:00,60.09,60.11,59.95,60.11,57288.0,59.4342,59.4539,59.2957,59.4539,57288.0
2022-11-29 15:50:00,60.1,60.12,59.92,59.96,64570.0,59.4441,59.4638,59.266,59.3056,64570.0
2022-11-29 15:55:00,59.96,60.05,59.88,59.94,163880.0,59.3056,59.3946,59.2265,59.2858,163880.0
2022-11-30 09:30:00,59.94,60.29,59.66,60.11,67829.0,59.2858,59.632,59.0089,59.4539,67829.0
2022-11-30 09:35:00,60.11,60.15,59.65,59.76,40102.0,59.4539,59.4935,58.999,59.1078,40102.0
2022-11-30 09:40:00,59.88,60.06,59.45,59.48,41934.0,59.2265,59.4045,58.8012,58.8308,41934.0
2022-11-30 09:45:00,59.48,59.51,59.21,59.21,41031.0,58.8308,58.8605,58.5638,58.5638,41031.0
2022-11-30 09:50:00,59.2,59.32,58.73,58.73,38009.0,58.5539,58.6726,58.089,58.089,38009.0
2022-11-30 09:55:00,58.82,58.88,58.61,58.73,81141.0,58.178,58.2374,57.9703,58.089,81141.0
2022-11-30 10:00:00,58.73,58.81,58.51,58.73,37146.0,58.089,58.1681,57.8714,58.089,37146.0
2022-11-30 10:05:00,58.71,58.74,58.41,58.51,36920.0,58.0692,58.0989,57.7725,57.8714,36920.0
2022-11-30 10:10:00,58.5,58.77,58.47,58.72,21242.0,57.8615,58.1286,57.8318,58.0791,21242.0
2022-11-30 10:15:00,58.78,58.87,58.68,58.82,24019.0,58.1385,58.2275,58.0396,58.178,24019.0
2022-11-30 10:20:00,58.84,58.84,58.66,58.72,10964.0,58.1978,58.1978,58.0198,58.0791,10964.0
2022-11-30 10:25:00,58.69,58.71,58.44,58.54,17104.0,58.0494,58.0692,57.8022,57.9011,17104.0
2022-11-30 10:30:00,58.58,58.61,58.37,58.49,23359.0,57.9406,57.9703,57.7329,57.8516,23359.0
2022-11-30 10:35:00,58.5,58.73,58.49,58.63,28310.0,57.8615,58.089,57.8516,57.9901,28310.0
2022-11-30 10:40:00,58.64,58.84,58.62,58.75,16844.0,58.0,58.1978,57.9802,58.1088,16844.0
2022-11-30 10:45:00,58.73,58.75,58.63,58.67,9057.0,58.089,58.1088,57.9901,58.0297,9057.0
2022-11-30 10:50:00,58.64,58.67,58.41,58.55,23045.0,58.0,58.0297,57.7725,57.911,23045.0
2022-11-30 10:55:00,58.52,58.6,58.48,58.51,12247.0,57.8813,57.9604,57.8417,57.8714,12247.0
2022-11-30 11:00:00,58.54,58.56,58.37,58.37,33815.0,57.9011,57.9209,57.7329,57.7329,33815.0
2022-11-30 11:05:00,58.35,58.66,58.33,58.66,29891.0,57.7132,58.0198,57.6934,58.0198,29891.0
2022-11-30 11:10:00,58.65,58.79,58.57,58.69,28247.0,58.0099,58.1484,57.9308,58.0494,28247.0
2022-11-30 11:15:00,58.68,58.71,58.58,58.7,8034.0,58.0396,58.0692,57.9406,58.0593,8034.0
2022-11-30 11:20:00,58.74,58.76,58.64,58.65,32544.0,58.0989,58.1187,58.0,58.0099,32544.0
2022-11-30 11:25:00,58.64,58.66,58.4,58.42,22821.0,58.0,58.0198,57.7626,57.7824,22821.0
2022-11-30 11:30:00,58.42,58.6,58.38,58.6,20714.0,57.7824,57.9604,57.7428,57.9604,20714.0
2022-11-30 11:35:00,58.57,58.65,58.41,58.5,20370.0,57.9308,58.0099,57.7725,57.8615,20370.0
2022-11-30 11:40:00,58.53,58.63,58.52,58.6,6672.0,57.8912,57.9901,57.8813,57.9604,6672.0
2022-11-30 11:45:00,58.56,58.68,58.53,58.66,9407.0,57.9209,58.0396,57.8912,58.0198,9407.0
2022-11-30 11:50:00,58.7,58.74,58.62,58.67,10609.0,58.0593,58.0989,57.9802,58.0297,10609.0
2022-11-30 11:55:00,58.68,58.86,58.66,58.84,15108.0,58.0396,58.2176,58.0198,58.1978,15108.0
2022-11-30 12:00:00,58.82,58.86,58.79,58.81,19113.0,58.178,58.2176,58.1484,58.1681,19113.0
2022-11-30 12:05:00,58.82,58.82,58.54,58.55,13614.0,58.178,58.178,57.9011,57.911,13614.0
2022-11-30 12:10:00,58.57,58.57,58.4,58.5,12195.0,57.9308,57.9308,57.7626,57.8615,12195.0
2022-11-30 12:15:00,58.45,58.45,58.14,58.16,25726.0,57.8121,57.8121,57.5055,57.5252,25726.0
2022-11-30 12:20:00,58.14,58.22,58.06,58.21,12655.0,57.5055,57.5846,57.4263,57.5747,12655.0
2022-11-30 12:25:00,58.23,58.4,58.19,58.23,22094.0,57.5945,57.7626,57.5549,57.5945,22094.0
2022-11-30 12:30:00,58.25,58.33,58.21,58.3,16801.0,57.6143,57.6934,57.5747,57.6637,16801.0
2022-11-30 12:35:00,58.3,58.32,58.11,58.11,20401.0,57.6637,57.6835,57.4758,57.4758,20401.0
2022-11-30 12:40:00,58.13,58.41,58.13,58.35,20365.0,57.4956,57.7725,57.4956,57.7132,20365.0
2022-11-30 12:45:00,58.34,58.37,58.2,58.21,5968.0,57.7033,57.7329,57.5648,57.5747,5968.0
2022-11-30 12:50:00,58.23,58.45,58.21,58.45,10210.0,57.5945,57.8121,57.5747,57.8121,10210.0
2022-11-30 12:55:00,58.44,58.44,58.34,58.34,11940.0,57.8022,57.8022,57.7033,57.7033,11940.0
2022-11-30 13:00:00,58.35,58.43,58.33,58.42,9412.0,57.7132,57.7923,57.6934,57.7824,9412.0
2022-11-30 13:05:00,58.42,58.46,58.35,58.38,12955.0,57.7824,57.822,57.7132,57.7428,12955.0
2022-11-30 13:10:00,58.34,58.35,58.17,58.19,21140.0,57.7033,57.7132,57.5351,57.5549,21140.0
2022-11-30 13:15:00,58.17,58.28,58.17,58.23,22893.0,57.5351,57.6439,57.5351,57.5945,22893.0
2022-11-30 13:20:00,58.26,58.36,58.25,58.35,7871.0,57.6241,57.723,57.6143,57.7132,7871.0
2022-11-30 13:25:00,58.34,58.39,58.28,58.3,12332.0,57.7033,57.7527,57.6439,57.6637,12332.0
2022-11-30 13:30:00,58.31,58.91,58.22,58.77,41343.0,57.6736,58.267,57.5846,58.1286,41343.0
2022-11-30 13:35:00,58.81,59.2,58.73,59.06,88968.0,58.1681,58.5539,58.089,58.4154,88968.0
2022-11-30 13:40:00,59.09,59.22,58.89,58.9,42814.0,58.4451,58.5737,58.2473,58.2572,42814.0
2022-11-30 13:45:00,58.96,58.96,58.59,58.78,26455.0,58.3165,58.3165,57.9505,58.1385,26455.0
2022-11-30 13:50:00,58.8,58.87,58.72,58.85,12862.0,58.1582,58.2275,58.0791,58.2077,12862.0
2022-11-30 13:55:00,58.86,59.38,58.85,59.35,26603.0,58.2176,58.7319,58.2077,58.7022,26603.0
2022-11-30 14:00:00,59.37,59.65,59.31,59.64,42655.0,58.722,58.999,58.6627,58.9891,42655.0
2022-11-30 14:05:00,59.63,59.75,59.53,59.53,34221.0,58.9792,59.0979,58.8803,58.8803,34221.0
2022-11-30 14:10:00,59.55,59.74,59.54,59.73,22728.0,58.9001,59.088,58.8902,59.0781,22728.0
2022-11-30 14:15:00,59.75,60.0,59.68,59.99,52884.0,59.0979,59.3452,59.0286,59.3353,52884.0
2022-11-30 14:20:00,59.98,60.08,59.75,59.93,52890.0,59.3254,59.4243,59.0979,59.2759,52890.0
2022-11-30 14:25:00,59.91,59.96,59.79,59.84,23849.0,59.2561,59.3056,59.1374,59.1869,23849.0
2022-11-30 14:30:00,59.81,59.87,59.37,59.44,63804.0,59.1572,59.2166,58.722,58.7913,63804.0
2022-11-30 14:35:00,59.48,59.53,59.16,59.21,28397.0,58.8308,58.8803,58.5143,58.5638,28397.0
2022-11-30 14:40:00,59.23,59.36,59.02,59.1,49743.0,58.5836,58.7121,58.3758,58.455,49743.0
2022-11-30 14:45:00,59.05,59.11,58.93,59.08,34178.0,58.4055,58.4649,58.2868,58.4352,34178.0
2022-11-30 14:50:00,59.09,59.29,59.05,59.06,33675.0,58.4451,58.6429,58.4055,58.4154,33675.0
2022-11-30 14:55:00,59.08,59.24,59.07,59.23,21463.0,58.4352,58.5934,58.4253,58.5836,21463.0
2022-11-30 15:00:00,59.21,59.34,59.13,59.32,27654.0,58.5638,58.6924,58.4846,58.6726,27654.0
2022-11-30 15:05:00,59.3,59.4,59.26,59.36,21938.0,58.6528,58.7517,58.6132,58.7121,21938.0
2022-11-30 15:10:00,59.34,59.4,59.29,59.37,22467.0,58.6924,58.7517,58.6429,58.722,22467.0
2022-11-30 15:15:00,59.34,59.47,59.27,59.42,36359.0,58.6924,58.8209,58.6231,58.7715,36359.0
2022-11-30 15:20:00,59.41,59.46,59.35,59.39,49374.0,58.7616,58.811,58.7022,58.7418,49374.0
2022-11-30 15:25:00,59.38,59.41,59.21,59.27,54594.0,58.7319,58.7616,58.5638,58.6231,54594.0
2022-11-30 15:30:00,59.26,59.53,59.22,59.5,50937.0,58.6132,58.8803,58.5737,58.8506,50937.0
2022-11-30 15:35:00,59.51,59.66,59.47,59.6,42423.0,58.8605,59.0089,58.8209,58.9495,42423.0
2022-11-30 15:40:00,59.59,59.7,59.54,59.6,57585.0,58.9396,59.0484,58.8902,58.9495,57585.0
2022-11-30 15:45:00,59.6,59.75,59.58,59.68,61860.0,58.9495,59.0979,58.9297,59.0286,61860.0
2022-11-30 15:50:00,59.63,60.04,59.63,60.01,113570.0,58.9792,59.3847,58.9792,59.355,113570.0
2022-11-30 15:55:00,59.99,60.03,59.88,59.94,206797.0,59.3353,59.3748,59.2265,59.2858,206797.0
2022-12-01 09:30:00,60.39,61.47,60.38,61.36,181256.0,59.7309,60.7991,59.721,60.6903,181256.0
2022-12-01 09:35:00,61.31,61.78,61.18,61.45,122106.0,60.6409,61.1057,60.5123,60.7793,122106.0
2022-12-01 09:40:00,61.46,61.59,61.2,61.42,83352.0,60.7892,60.9178,60.5321,60.7497,83352.0
2022-12-01 09:45:00,61.41,61.66,60.96,61.29,128368.0,60.7398,60.987,60.2947,60.6211,128368.0
2022-12-01 09:50:00,61.25,61.73,61.16,61.71,85764.0,60.5815,61.0563,60.4925,61.0365,85764.0
2022-12-01 09:55:00,61.65,61.72,61.29,61.3,52963.0,60.9771,61.0464,60.6211,60.631,52963.0
2022-12-01 10:00:00,61.34,61.68,61.31,61.55,40556.0,60.6705,61.0068,60.6409,60.8782,40556.0
2022-12-01 10:05:00,61.56,61.57,60.98,61.07,70131.0,60.8881,60.898,60.3145,60.4035,70131.0
2022-12-01 10:10:00,61.09,61.09,60.53,60.72,88096.0,60.4233,60.4233,59.8694,60.0573,88096.0
2022-12-01 10:15:00,60.73,60.94,60.59,60.64,46708.0,60.0672,60.2749,59.9287,59.9782,46708.0
2022-12-01 10:20:00,60.63,60.78,60.36,60.72,49249.0,59.9683,60.1166,59.7012,60.0573,49249.0
2022-12-01 10:25:00,60.7,60.72,60.5,60.66,48959.0,60.0375,60.0573,59.8397,59.9979,48959.0
2022-12-01 10:30:00,60.7,61.02,60.56,60.84,58349.0,60.0375,60.354,59.899,60.176,58349.0
2022-12-01 10:35:00,60.88,61.0,60.73,61.0,22334.0,60.2155,60.3342,60.0672,60.3342,22334.0
2022-12-01 10:40:00,60.94,61.08,60.87,61.08,37962.0,60.2749,60.4134,60.2057,60.4134,37962.0
2022-12-01 10:45:00,61.05,61.2,61.05,61.12,63921.0,60.3837,60.5321,60.3837,60.4529,63921.0
2022-12-01 10:50:00,61.08,61.17,60.93,60.97,28749.0,60.4134,60.5024,60.265,60.3046,28749.0
2022-12-01 10:55:00,60.93,61.1,60.77,61.04,28388.0,60.265,60.4331,60.1067,60.3738,28388.0
2022-12-01 11:00:00,61.06,61.1,60.87,60.98,30708.0,60.3936,60.4331,60.2057,60.3145,30708.0
2022-12-01 11:05:00,60.99,61.09,60.86,61.05,22673.0,60.3243,60.4233,60.1958,60.3837,22673.0
2022-12-01 11:10:00,61.09,61.14,60.91,60.99,19783.0,60.4233,60.4727,60.2452,60.3243,19783.0
2022-12-01 11:15:00,60.97,61.07,60.84,61.07,12250.0,60.3046,60.4035,60.176,60.4035,12250.0
2022-12-01 11:20:00,61.1,61.19,61.0,61.05,20382.0,60.4331,60.5222,60.3342,60.3837,20382.0
2022-12-01 11:25:00,61.04,61.16,61.01,61.16,12329.0,60.3738,60.4925,60.3441,60.4925,12329.0
2022-12-01 11:30:00,61.16,61.45,61.16,61.41,48051.0,60.4925,60.7793,60.4925,60.7398,48051.0
2022-12-01 11:35:00,61.43,61.65,61.37,61.64,52201.0,60.7595,60.9771,60.7002,60.9673,52201.0
2022-12-01 11:40:00,61.65,61.7,61.55,61.66,46340.0,60.9771,61.0266,60.8782,60.987,46340.0
2022-12-01 11:45:00,61.66,61.67,61.39,61.4,36689.0,60.987,60.9969,60.72,60.7299,36689.0
2022-12-01 11:50:00,61.38,61.64,61.38,61.6,22658.0,60.7101,60.9673,60.7101,60.9277,22658.0
2022-12-01 11:55:00,61.63,61.7,61.62,61.63,35484.0,60.9574,61.0266,60.9475,60.9574,35484.0
2022-12-01 12:00:00,61.64,61.65,61.36,61.4,15186.0,60.9673,60.9771,60.6903,60.7299,15186.0
2022-12-01 12:05:00,61.43,61.43,61.11,61.13,16536.0,60.7595,60.7595,60.443,60.4628,16536.0
2022-12-01 12:10:00,61.11,61.17,61.05,61.1,15993.0,60.443,60.5024,60.3837,60.4331,15993.0
2022-12-01 12:15:00,61.12,61.16,60.96,61.02,8430.0,60.4529,60.4925,60.2947,60.354,8430.0
2022-12-01 12:20:00,61.07,61.24,61.06,61.22,13473.0,60.4035,60.5716,60.3936,60.5518,13473.0
2022-12-01 12:25:00,61.21,61.36,61.21,61.34,15182.0,60.5419,60.6903,60.5419,60.6705,15182.0
2022-12-01 12:30:00,61.31,61.38,61.3,61.37,21134.0,60.6409,60.7101,60.631,60.7002,21134.0
2022-12-01 12:35:00,61.38,61.46,61.25,61.44,6727.0,60.7101,60.7892,60.5815,60.7694,6727.0
2022-12-01 12:40:00,61.37,61.39,61.01,61.12,27687.0,60.7002,60.72,60.3441,60.4529,27687.0
2022-12-01 12:45:00,61.12,61.18,61.01,61.06,22966.0,60.4529,60.5123,60.3441,60.3936,22966.0
2022-12-01 12:50:00,61.1,61.24,61.06,61.16,16740.0,60.4331,60.5716,60.3936,60.4925,16740.0
2022-12-01 12:55:00,61.2,61.23,61.02,61.17,17165.0,60.5321,60.5617,60.354,60.5024,17165.0
2022-12-01 13:00:00,61.17,61.29,61.14,61.27,7126.0,60.5024,60.6211,60.4727,60.6013,7126.0
2022-12-01 13:05:00,61.33,61.43,61.27,61.43,10119.0,60.6606,60.7595,60.6013,60.7595,10119.0
2022-12-01 13:10:00,61.39,61.42,61.1,61.1,20213.0,60.72,60.7497,60.4331,60.4331,20213.0
2022-12-01 13:15:00,61.1,61.13,60.95,60.95,20047.0,60.4331,60.4628,60.2848,60.2848,20047.0
2022-12-01 13:20:00,60.98,61.18,60.94,61.08,7666.0,60.3145,60.5123,60.2749,60.4134,7666.0
2022-12-01 13:25:00,61.1,61.21,61.1,61.12,14413.0,60.4331,60.5419,60.4331,60.4529,14413.0
2022-12-01 13:30:00,61.15,61.41,61.03,61.15,61790.0,60.4826,60.7398,60.3639,60.4826,61790.0
2022-12-01 13:35:00,61.18,61.29,61.18,61.25,8050.0,60.5123,60.6211,60.5123,60.5815,8050.0
2022-12-01 13:40:00,61.25,61.3,61.13,61.29,17921.0,60.5815,60.631,60.4628,60.6211,17921.0
2022-12-01 13:45:00,61.31,61.41,61.31,61.39,16191.0,60.6409,60.7398,60.6409,60.72,16191.0
2022-12-01 13:50:00,61.37,61.4,61.29,61.33,16659.0,60.7002,60.7299,60.6211,60.6606,16659.0
2022-12-01 13:55:00,61.34,61.47,61.34,61.44,10870.0,60.6705,60.7991,60.6705,60.7694,10870.0
2022-12-01 14:00:00,61.43,61.46,61.26,61.28,12920.0,60.7595,60.7892,60.5914,60.6112,12920.0
2022-12-01 14:05:00,61.29,61.43,61.25,61.42,14694.0,60.6211,60.7595,60.5815,60.7497,14694.0
2022-12-01 14:10:00,61.41,61.59,61.4,61.59,83444.0,60.7398,60.9178,60.7299,60.9178,83444.0
2022-12-01 14:15:00,61.58,61.64,61.5,61.52,17518.0,60.9079,60.9673,60.8288,60.8486,17518.0
2022-12-01 14:20:00,61.53,61.56,61.43,61.47,20489.0,60.8585,60.8881,60.7595,60.7991,20489.0
2022-12-01 14:25:00,61.48,61.48,61.23,61.26,21572.0,60.809,60.809,60.5617,60.5914,21572.0
2022-12-01 14:30:00,61.28,61.36,61.25,61.31,9398.0,60.6112,60.6903,60.5815,60.6409,9398.0
2022-12-01 14:35:00,61.32,61.34,61.12,61.12,15489.0,60.6507,60.6705,60.4529,60.4529,15489.0
2022-12-01 14:40:00,61.11,61.16,61.05,61.05,8326.0,60.443,60.4925,60.3837,60.3837,8326.0
2022-12-01 14:45:00,61.05,61.11,61.02,61.11,11896.0,60.3837,60.443,60.354,60.443,11896.0
2022-12-01 14:50:00,61.11,61.22,61.11,61.22,12665.0,60.443,60.5518,60.443,60.5518,12665.0
2022-12-01 14:55:00,61.2,61.4,61.14,61.32,40931.0,60.5321,60.7299,60.4727,60.6507,40931.0
2022-12-01 15:00:00,61.31,61.34,61.18,61.28,14184.0,60.6409,60.6705,60.5123,60.6112,14184.0
2022-12-01 15:05:00,61.28,61.38,61.28,61.38,15007.0,60.6112,60.7101,60.6112,60.7101,15007.0
2022-12-01 15:10:00,61.36,61.38,61.25,61.25,12105.0,60.6903,60.7101,60.5815,60.5815,12105.0
2022-12-01 15:15:00,61.26,61.28,61.18,61.25,13969.0,60.5914,60.6112,60.5123,60.5815,13969.0
2022-12-01 15:20:00,61.2,61.4,61.2,61.26,36720.0,60.5321,60.7299,60.5321,60.5914,36720.0
2022-12-01 15:25:00,61.26,61.26,61.15,61.21,17105.0,60.5914,60.5914,60.4826,60.5419,17105.0
2022-12-01 15:30:00,61.19,61.24,61.15,61.18,20142.0,60.5222,60.5716,60.4826,60.5123,20142.0
2022-12-01 15:35:00,61.17,61.26,61.16,61.25,31150.0,60.5024,60.5914,60.4925,60.5815,31150.0
2022-12-01 15:40:00,61.25,61.27,61.17,61.22,23879.0,60.5815,60.6013,60.5024,60.5518,23879.0
2022-12-01 15:45:00,61.21,61.25,61.03,61.07,34083.0,60.5419,60.5815,60.3639,60.4035,34083.0
2022-12-01 15:50:00,61.09,61.12,60.91,60.92,76756.0,60.4233,60.4529,60.2452,60.2551,76756.0
2022-12-01 15:55:00,60.91,60.98,60.88,60.93,161691.0,60.2452,60.3145,60.2155,60.265,161691.0
2022-12-02 09:30:00,59.6,59.77,59.1,59.33,95033.0,58.9495,59.1177,58.455,58.6825,95033.0
2022-12-02 09:35:00,59.33,59.63,59.18,59.6,75665.0,58.6825,58.9792,58.5341,58.9495,75665.0
2022-12-02 09:40:00,59.52,59.99,59.47,59.81,35517.0,58.8704,59.3353,58.8209,59.1572,35517.0
2022-12-02 09:45:00,59.76,59.85,59.36,59.38,35753.0,59.1078,59.1968,58.7121,58.7319,35753.0
2022-12-02 09:50:00,59.37,59.44,59.27,59.34,19461.0,58.722,58.7913,58.6231,58.6924,19461.0
2022-12-02 09:55:00,59.33,59.68,59.33,59.61,27606.0,58.6825,59.0286,58.6825,58.9594,27606.0
2022-12-02 10:00:00,59.62,59.71,59.34,59.5,24300.0,58.9693,59.0583,58.6924,58.8506,24300.0
2022-12-02 10:05:00,59.46,59.68,59.38,59.67,16537.0,58.811,59.0286,58.7319,59.0188,16537.0
2022-12-02 10:10:00,59.57,59.81,59.56,59.69,28733.0,58.9198,59.1572,58.91,59.0385,28733.0
2022-12-02 10:15:00,59.67,59.93,59.67,59.87,30806.0,59.0188,59.2759,59.0188,59.2166,30806.0
2022-12-02 10:20:00,59.85,59.86,59.61,59.67,29654.0,59.1968,59.2067,58.9594,59.0188,29654.0
2022-12-02 10:25:00,59.71,59.79,59.56,59.71,16332.0,59.0583,59.1374,58.91,59.0583,16332.0
2022-12-02 10:30:00,59.72,59.93,59.62,59.93,32095.0,59.0682,59.2759,58.9693,59.2759,32095.0
2022-12-02 10:35:00,59.9,59.9,59.55,59.55,28123.0,59.2462,59.2462,58.9001,58.9001,28123.0
2022-12-02 10:40:00,59.55,59.93,59.55,59.93,14971.0,58.9001,59.2759,58.9001,59.2759,14971.0
2022-12-02 10:45:00,59.9,59.93,59.76,59.8,23144.0,59.2462,59.2759,59.1078,59.1473,23144.0
2022-12-02 10:50:00,59.82,60.12,59.82,60.08,25975.0,59.1671,59.4638,59.1671,59.4243,25975.0
2022-12-02 10:55:00,60.07,60.1,59.97,60.02,23361.0,59.4144,59.4441,59.3155,59.3649,23361.0
2022-12-02 11:00:00,60.01,60.07,59.91,59.98,16122.0,59.355,59.4144,59.2561,59.3254,16122.0
2022-12-02 11:05:00,59.97,60.15,59.97,60.05,14427.0,59.3155,59.4935,59.3155,59.3946,14427.0
2022-12-02 11:10:00,60.03,60.06,59.91,59.92,18898.0,59.3748,59.4045,59.2561,59.266,18898.0
2022-12-02 11:15:00,59.9,59.95,59.8,59.95,7128.0,59.2462,59.2957,59.1473,59.2957,7128.0
2022-12-02 11:20:00,59.96,60.04,59.92,59.98,19314.0,59.3056,59.3847,59.266,59.3254,19314.0
2022-12-02 11:25:00,60.0,60.14,60.0,60.08,12596.0,59.3452,59.4836,59.3452,59.4243,12596.0
2022-12-02 11:30:00,60.1,60.24,60.05,60.23,16267.0,59.4441,59.5825,59.3946,59.5726,16267.0
2022-12-02 11:35:00,60.22,60.49,60.2,60.37,31928.0,59.5627,59.8298,59.543,59.7111,31928.0
2022-12-02 11:40:00,60.38,60.47,60.32,60.43,8499.0,59.721,59.81,59.6617,59.7705,8499.0
2022-12-02 11:45:00,60.47,60.57,60.42,60.45,22126.0,59.81,59.9089,59.7606,59.7902,22126.0
2022-12-02 11:50:00,60.46,60.5,60.37,60.48,23935.0,59.8001,59.8397,59.7111,59.8199,23935.0
2022-12-02 11:55:00,60.51,60.56,60.47,60.5,17269.0,59.8496,59.899,59.81,59.8397,17269.0
2022-12-02 12:00:00,60.5,60.64,60.46,60.56,9250.0,59.8397,59.9782,59.8001,59.899,9250.0
2022-12-02 12:05:00,60.55,60.71,60.5,60.69,16617.0,59.8891,60.0474,59.8397,60.0276,16617.0
2022-12-02 12:10:00,60.7,60.82,60.7,60.8,18977.0,60.0375,60.1562,60.0375,60.1364,18977.0
2022-12-02 12:15:00,60.76,60.85,60.67,60.8,28136.0,60.0969,60.1859,60.0078,60.1364,28136.0
2022-12-02 12:20:00,60.78,60.83,60.5,60.55,25744.0,60.1166,60.1661,59.8397,59.8891,25744.0
2022-12-02 12:25:00,60.53,60.64,60.43,60.6,21943.0,59.8694,59.9782,59.7705,59.9386,21943.0
2022-12-02 12:30:00,60.6,60.69,60.57,60.69,24982.0,59.9386,60.0276,59.9089,60.0276,24982.0
2022-12-02 12:35:00,60.68,60.7,60.51,60.58,22976.0,60.0177,60.0375,59.8496,59.9188,22976.0
2022-12-02 12:40:00,60.55,60.78,60.55,60.77,19086.0,59.8891,60.1166,59.8891,60.1067,19086.0
2022-12-02 12:45:00,60.77,60.82,60.72,60.75,10474.0,60.1067,60.1562,60.0573,60.087,10474.0
2022-12-02 12:50:00,60.73,60.73,60.58,60.62,16110.0,60.0672,60.0672,59.9188,59.9584,16110.0
2022-12-02 12:55:00,60.62,60.65,60.57,60.62,15722.0,59.9584,59.9881,59.9089,59.9584,15722.0
2022-12-02 13:00:00,60.61,60.63,60.5,60.5,14808.0,59.9485,59.9683,59.8397,59.8397,14808.0
2022-12-02 13:05:00,60.5,60.5,60.3,60.32,7733.0,59.8397,59.8397,59.6419,59.6617,7733.0
2022-12-02 13:10:00,60.3,60.34,60.18,60.19,16926.0,59.6419,59.6814,59.5232,59.5331,16926.0
2022-12-02 13:15:00,60.19,60.3,60.18,60.23,10344.0,59.5331,59.6419,59.5232,59.5726,10344.0
2022-12-02 13:20:00,60.24,60.3,60.17,60.23,10512.0,59.5825,59.6419,59.5133,59.5726,10512.0
2022-12-02 13:25:00,60.25,60.32,60.14,60.3,10491.0,59.5924,59.6617,59.4836,59.6419,10491.0
2022-12-02 13:30:00,60.28,60.44,60.28,60.44,7712.0,59.6221,59.7803,59.6221,59.7803,7712.0
2022-12-02 13:35:00,60.43,60.44,60.32,60.4,8656.0,59.7705,59.7803,59.6617,59.7408,8656.0
2022-12-02 13:40:00,60.4,60.5,60.38,60.5,13812.0,59.7408,59.8397,59.721,59.8397,13812.0
2022-12-02 13:45:00,60.49,60.54,60.44,60.52,11720.0,59.8298,59.8793,59.7803,59.8595,11720.0
2022-12-02 13:50:00,60.52,60.57,60.47,60.47,13787.0,59.8595,59.9089,59.81,59.81,13787.0
2022-12-02 13:55:00,60.49,60.54,60.45,60.54,9175.0,59.8298,59.8793,59.7902,59.8793,9175.0
2022-12-02 14:00:00,60.54,60.59,60.5,60.58,7524.0,59.8793,59.9287,59.8397,59.9188,7524.0
2022-12-02 14:05:00,60.56,60.56,60.44,60.48,7564.0,59.899,59.899,59.7803,59.8199,7564.0
2022-12-02 14:10:00,60.47,60.48,60.38,60.46,6933.0,59.81,59.8199,59.721,59.8001,6933.0
2022-12-02 14:15:00,60.5,60.56,60.47,60.51,13659.0,59.8397,59.899,59.81,59.8496,13659.0
2022-12-02 14:20:00,60.53,60.57,60.51,60.55,6242.0,59.8694,59.9089,59.8496,59.8891,6242.0
2022-12-02 14:25:00,60.55,60.56,60.47,60.5,18806.0,59.8891,59.899,59.81,59.8397,18806.0
2022-12-02 14:30:00,60.5,60.56,60.46,60.52,9968.0,59.8397,59.899,59.8001,59.8595,9968.0
2022-12-02 14:35:00,60.53,60.61,60.5,60.6,25410.0,59.8694,59.9485,59.8397,59.9386,25410.0
2022-12-02 14:40:00,60.59,60.59,60.49,60.5,22510.0,59.9287,59.9287,59.8298,59.8397,22510.0
2022-12-02 14:45:00,60.49,60.5,60.43,60.48,11031.0,59.8298,59.8397,59.7705,59.8199,11031.0
2022-12-02 14:50:00,60.5,60.52,60.44,60.48,10504.0,59.8397,59.8595,59.7803,59.8199,10504.0
2022-12-02 14:55:00,60.48,60.56,60.48,60.52,13796.0,59.8199,59.899,59.8199,59.8595,13796.0
2022-12-02 15:00:00,60.52,60.6,60.46,60.54,12512.0,59.8595,59.9386,59.8001,59.8793,12512.0
2022-12-02 15:05:00,60.54,60.68,60.5,60.65,28647.0,59.8793,60.0177,59.8397,59.9881,28647.0
2022-12-02 15:10:00,60.67,60.75,60.6,60.73,26467.0,60.0078,60.087,59.9386,60.0672,26467.0
2022-12-02 15:15:00,60.72,60.79,60.65,60.76,29397.0,60.0573,60.1265,59.9881,60.0969,29397.0
2022-12-02 15:20:00,60.75,60.85,60.75,60.8,22010.0,60.087,60.1859,60.087,60.1364,22010.0
2022-12-02 15:25:00,60.8,60.84,60.7,60.79,24887.0,60.1364,60.176,60.0375,60.1265,24887.0
2022-12-02 15:30:00,60.76,60.79,60.54,60.55,21175.0,60.0969,60.1265,59.8793,59.8891,21175.0
2022-12-02 15:35:00,60.58,60.58,60.44,60.53,21816.0,59.9188,59.9188,59.7803,59.8694,21816.0
2022-12-02 15:40:00,60.53,60.56,60.45,60.53,20050.0,59.8694,59.899,59.7902,59.8694,20050.0
2022-12-02 15:45:00,60.53,60.53,60.45,60.46,35913.0,59.8694,59.8694,59.7902,59.8001,35913.0
2022-12-02 15:50:00,60.45,60.48,60.32,60.38,52463.0,59.7902,59.8199,59.6617,59.721,52463.0
2022-12-02 15:55:00,60.39,60.58,60.34,60.58,149467.0,59.7309,59.9188,59.6814,59.9188,149467.0
2022-12-05 09:30:00,59.6,61.34,59.53,61.29,161744.0,58.9495,60.6705,58.8803,60.6211,161744.0
2022-12-05 09:35:00,61.29,61.56,60.63,60.83,95394.0,60.6211,60.8881,59.9683,60.1661,95394.0
2022-12-05 09:40:00,60.77,61.13,60.72,61.04,58523.0,60.1067,60.4628,60.0573,60.3738,58523.0
2022-12-05 09:45:00,61.0,61.42,60.84,61.15,54042.0,60.3342,60.7497,60.176,60.4826,54042.0
2022-12-05 09:50:00,61.09,61.56,61.08,61.42,76609.0,60.4233,60.8881,60.4134,60.7497,76609.0
2022-12-05 09:55:00,61.39,61.4,60.63,60.68,85325.0,60.72,60.7299,59.9683,60.0177,85325.0
2022-12-05 10:00:00,60.65,60.66,60.18,60.3,96016.0,59.9881,59.9979,59.5232,59.6419,96016.0
2022-12-05 10:05:00,60.3,60.59,60.08,60.49,49726.0,59.6419,59.9287,59.4243,59.8298,49726.0
2022-12-05 10:10:00,60.49,60.98,60.48,60.88,29242.0,59.8298,60.3145,59.8199,60.2155,29242.0
2022-12-05 10:15:00,60.87,61.16,60.86,61.1,57039.0,60.2057,60.4925,60.1958,60.4331,57039.0
2022-12-05 10:20:00,61.11,61.22,61.02,61.05,48124.0,60.443,60.5518,60.354,60.3837,48124.0
2022-12-05 10:25:00,61.07,61.07,60.61,60.66,34161.0,60.4035,60.4035,59.9485,59.9979,34161.0
2022-12-05 10:30:00,60.61,60.75,60.48,60.71,35114.0,59.9485,60.087,59.8199,60.0474,35114.0
2022-12-05 10:35:00,60.69,60.92,60.69,60.83,27626.0,60.0276,60.2551,60.0276,60.1661,27626.0
2022-12-05 10:40:00,60.85,61.03,60.73,60.92,31197.0,60.1859,60.3639,60.0672,60.2551,31197.0
2022-12-05 10:45:00,60.95,60.96,60.79,60.92,19314.0,60.2848,60.2947,60.1265,60.2551,19314.0
2022-12-05 10:50:00,60.94,61.05,60.88,60.94,21006.0,60.2749,60.3837,60.2155,60.2749,21006.0
2022-12-05 10:55:00,60.94,61.09,60.73,60.84,24319.0,60.2749,60.4233,60.0672,60.176,24319.0
2022-12-05 11:00:00,60.87,61.07,60.87,60.98,28894.0,60.2057,60.4035,60.2057,60.3145,28894.0
2022-12-05 11:05:00,60.96,60.96,60.73,60.76,20628.0,60.2947,60.2947,60.0672,60.0969,20628.0
2022-12-05 11:10:00,60.76,60.96,60.75,60.86,14245.0,60.0969,60.2947,60.087,60.1958,14245.0
2022-12-05 11:15:00,60.88,60.91,60.75,60.84,11815.0,60.2155,60.2452,60.087,60.176,11815.0
2022-12-05 11:20:00,60.84,60.88,60.65,60.84,20948.0,60.176,60.2155,59.9881,60.176,20948.0
2022-12-05 11:25:00,60.86,60.91,60.73,60.89,10784.0,60.1958,60.2452,60.0672,60.2254,10784.0
2022-12-05 11:30:00,60.9,60.99,60.8,60.98,16245.0,60.2353,60.3243,60.1364,60.3145,16245.0
2022-12-05 11:35:00,60.92,60.94,60.79,60.89,21905.0,60.2551,60.2749,60.1265,60.2254,21905.0
2022-12-05 11:40:00,60.89,60.98,60.75,60.79,18663.0,60.2254,60.3145,60.087,60.1265,18663.0
2022-12-05 11:45:00,60.75,60.82,60.69,60.7,18227.0,60.087,60.1562,60.0276,60.0375,18227.0
2022-12-05 11:50:00,60.72,60.81,60.7,60.7,23411.0,60.0573,60.1463,60.0375,60.0375,23411.0
2022-12-05 11:55:00,60.69,60.69,60.43,60.43,26230.0,60.0276,60.0276,59.7705,59.7705,26230.0
2022-12-05 12:00:00,60.43,60.49,60.22,60.22,24804.0,59.7705,59.8298,59.5627,59.5627,24804.0
2022-12-05 12:05:00,60.22,60.31,60.17,60.3,17251.0,59.5627,59.6518,59.5133,59.6419,17251.0
2022-12-05 12:10:00,60.31,60.46,60.26,60.41,25189.0,59.6518,59.8001,59.6023,59.7507,25189.0
2022-12-05 12:15:00,60.47,60.73,60.47,60.7,18155.0,59.81,60.0672,59.81,60.0375,18155.0
2022-12-05 12:20:00,60.7,60.73,60.55,60.66,30028.0,60.0375,60.0672,59.8891,59.9979,30028.0
2022-12-05 12:25:00,60.65,60.65,60.48,60.55,18404.0,59.9881,59.9881,59.8199,59.8891,18404.0
2022-12-05 12:30:00,60.56,60.59,60.39,60.39,18245.0,59.899,59.9287,59.7309,59.7309,18245.0
2022-12-05 12:35:00,60.41,60.49,60.38,60.42,20916.0,59.7507,59.8298,59.721,59.7606,20916.0
2022-12-05 12:40:00,60.43,60.48,60.37,60.38,21691.0,59.7705,59.8199,59.7111,59.721,21691.0
2022-12-05 12:45:00,60.38,60.41,60.29,60.29,16627.0,59.721,59.7507,59.632,59.632,16627.0
2022-12-05 12:50:00,60.29,60.32,60.13,60.19,27583.0,59.632,59.6617,59.4737,59.5331,27583.0
2022-12-05 12:55:00,60.22,60.27,60.14,60.2,38157.0,59.5627,59.6122,59.4836,59.543,38157.0
2022-12-05 13:00:00,60.19,60.22,60.05,60.11,26877.0,59.5331,59.5627,59.3946,59.4539,26877.0
2022-12-05 13:05:00,60.08,60.17,59.94,59.97,36258.0,59.4243,59.5133,59.2858,59.3155,36258.0
2022-12-05 13:10:00,59.96,59.99,59.85,59.97,21583.0,59.3056,59.3353,59.1968,59.3155,21583.0
2022-12-05 13:15:00,59.97,60.02,59.92,59.94,22490.0,59.3155,59.3649,59.266,59.2858,22490.0
2022-12-05 13:20:00,59.9,59.92,59.65,59.71,20757.0,59.2462,59.266,58.999,59.0583,20757.0
2022-12-05 13:25:00,59.7,59.76,59.62,59.66,27389.0,59.0484,59.1078,58.9693,59.0089,27389.0
2022-12-05 13:30:00,59.66,59.69,59.63,59.69,15972.0,59.0089,59.0385,58.9792,59.0385,15972.0
2022-12-05 13:35:00,59.69,59.84,59.69,59.84,27763.0,59.0385,59.1869,59.0385,59.1869,27763.0
2022-12-05 13:40:00,59.8,59.83,59.47,59.59,59731.0,59.1473,59.177,58.8209,58.9396,59731.0
2022-12-05 13:45:00,59.57,59.57,59.45,59.45,19082.0,58.9198,58.9198,58.8012,58.8012,19082.0
2022-12-05 13:50:00,59.45,59.56,59.41,59.48,23828.0,58.8012,58.91,58.7616,58.8308,23828.0
2022-12-05 13:55:00,59.47,59.5,59.42,59.5,30553.0,58.8209,58.8506,58.7715,58.8506,30553.0
2022-12-05 14:00:00,59.49,59.5,59.37,59.4,13148.0,58.8407,58.8506,58.722,58.7517,13148.0
2022-12-05 14:05:00,59.41,59.45,59.31,59.38,36088.0,58.7616,58.8012,58.6627,58.7319,36088.0
2022-12-05 14:10:00,59.41,59.63,59.4,59.63,21812.0,58.7616,58.9792,58.7517,58.9792,21812.0
2022-12-05 14:15:00,59.62,59.62,59.54,59.54,19920.0,58.9693,58.9693,58.8902,58.8902,19920.0
2022-12-05 14:20:00,59.54,59.54,59.46,59.51,9551.0,58.8902,58.8902,58.811,58.8605,9551.0
2022-12-05 14:25:00,59.49,59.51,59.29,59.32,67842.0,58.8407,58.8605,58.6429,58.6726,67842.0
2022-12-05 14:30:00,59.35,59.41,59.22,59.25,16425.0,58.7022,58.7616,58.5737,58.6033,16425.0
2022-12-05 14:35:00,59.25,59.28,59.16,59.22,19453.0,58.6033,58.633,58.5143,58.5737,19453.0
2022-12-05 14:40:00,59.23,59.28,59.16,59.26,11882.0,58.5836,58.633,58.5143,58.6132,11882.0
2022-12-05 14:45:00,59.24,59.26,59.16,59.24,9592.0,58.5934,58.6132,58.5143,58.5934,9592.0
2022-12-05 14:50:00,59.23,59.38,59.22,59.32,28412.0,58.5836,58.7319,58.5737,58.6726,28412.0
2022-12-05 14:55:00,59.33,59.45,59.23,59.45,18841.0,58.6825,58.8012,58.5836,58.8012,18841.0
2022-12-05 15:00:00,59.45,59.47,59.35,59.39,12396.0,58.8012,58.8209,58.7022,58.7418,12396.0
2022-12-05 15:05:00,59.38,59.49,59.31,59.42,24817.0,58.7319,58.8407,58.6627,58.7715,24817.0
2022-12-05 15:10:00,59.43,59.47,59.36,59.44,15036.0,58.7814,58.8209,58.7121,58.7913,15036.0
2022-12-05 15:15:00,59.44,59.46,59.3,59.31,17046.0,58.7913,58.811,58.6528,58.6627,17046.0
2022-12-05 15:20:00,59.31,59.44,59.3,59.44,19216.0,58.6627,58.7913,58.6528,58.7913,19216.0
2022-12-05 15:25:00,59.4,59.44,59.35,59.39,19462.0,58.7517,58.7913,58.7022,58.7418,19462.0
2022-12-05 15:30:00,59.38,59.53,59.38,59.48,37439.0,58.7319,58.8803,58.7319,58.8308,37439.0
2022-12-05 15:35:00,59.48,59.56,59.4,59.43,37139.0,58.8308,58.91,58.7517,58.7814,37139.0
2022-12-05 15:40:00,59.44,59.44,59.33,59.4,49982.0,58.7913,58.7913,58.6825,58.7517,49982.0
2022-12-05 15:45:00,59.4,59.46,59.29,59.42,64985.0,58.7517,58.811,58.6429,58.7715,64985.0
2022-12-05 15:50:00,59.44,59.44,59.28,59.41,76532.0,58.7913,58.7913,58.633,58.7616,76532.0
2022-12-05 15:55:00,59.4,59.49,59.32,59.45,227395.0,58.7517,58.8407,58.6726,58.8012,227395.0
2022-12-06 09:30:00,57.82,58.69,57.82,58.5,132986.0,57.1889,58.0494,57.1889,57.8615,132986.0
2022-12-06 09:35:00,58.47,58.69,58.13,58.32,107695.0,57.8318,58.0494,57.4956,57.6835,107695.0
2022-12-06 09:40:00,58.34,58.48,57.8,57.85,102706.0,57.7033,57.8417,57.1692,57.2186,102706.0
2022-12-06 09:45:00,57.89,58.08,57.65,58.0,88280.0,57.2582,57.4461,57.0208,57.367,88280.0
2022-12-06 09:50:00,58.02,58.41,58.0,58.18,86263.0,57.3868,57.7725,57.367,57.545,86263.0
2022-12-06 09:55:00,58.2,58.25,58.01,58.08,57241.0,57.5648,57.6143,57.3769,57.4461,57241.0
2022-12-06 10:00:00,58.07,58.09,57.65,57.75,86664.0,57.4362,57.456,57.0208,57.1197,86664.0
2022-12-06 10:05:00,57.76,57.76,57.4,57.42,82440.0,57.1296,57.1296,56.7735,56.7933,82440.0
2022-12-06 10:10:00,57.44,57.57,57.31,57.4,79935.0,56.8131,56.9417,56.6845,56.7735,79935.0
2022-12-06 10:15:00,57.41,57.8,57.37,57.5,62010.0,56.7834,57.1692,56.7439,56.8724,62010.0
2022-12-06 10:20:00,57.52,57.6,57.35,57.47,21854.0,56.8922,56.9713,56.7241,56.8428,21854.0
2022-12-06 10:25:00,57.49,57.62,57.45,57.46,20783.0,56.8625,56.9911,56.823,56.8329,20783.0
2022-12-06 10:30:00,57.45,57.56,57.39,57.47,23732.0,56.823,56.9318,56.7636,56.8428,23732.0
2022-12-06 10:35:00,57.44,57.44,57.13,57.14,40211.0,56.8131,56.8131,56.5065,56.5164,40211.0
2022-12-06 10:40:00,57.14,57.29,57.08,57.29,31602.0,56.5164,56.6647,56.457,56.6647,31602.0
2022-12-06 10:45:00,57.29,57.3,57.14,57.2,29367.0,56.6647,56.6746,56.5164,56.5757,29367.0
2022-12-06 10:50:00,57.22,57.23,56.97,57.07,78983.0,56.5955,56.6054,56.3482,56.4471,78983.0
2022-12-06 10:55:00,57.08,57.1,56.9,56.97,71203.0,56.457,56.4768,56.279,56.3482,71203.0
2022-12-06 11:00:00,56.95,57.0,56.82,56.9,68643.0,56.3284,56.3779,56.1999,56.279,68643.0
2022-12-06 11:05:00,56.93,56.93,56.69,56.85,93158.0,56.3087,56.3087,56.0713,56.2295,93158.0
2022-12-06 11:10:00,56.83,57.0,56.7,56.7,43119.0,56.2097,56.3779,56.0812,56.0812,43119.0
2022-12-06 11:15:00,56.7,56.78,56.45,56.49,60490.0,56.0812,56.1603,55.8339,55.8735,60490.0
2022-12-06 11:20:00,56.49,56.77,56.47,56.74,25776.0,55.8735,56.1504,55.8537,56.1207,25776.0
2022-12-06 11:25:00,56.75,56.94,56.61,56.81,47187.0,56.1306,56.3185,55.9921,56.19,47187.0
2022-12-06 11:30:00,56.82,57.03,56.82,56.96,39547.0,56.1999,56.4076,56.1999,56.3383,39547.0
2022-12-06 11:35:00,57.01,57.13,56.86,56.9,26958.0,56.3878,56.5065,56.2394,56.279,26958.0
2022-12-06 11:40:00,56.92,56.92,56.62,56.68,31778.0,56.2988,56.2988,56.002,56.0614,31778.0
2022-12-06 11:45:00,56.64,56.74,56.59,56.61,30737.0,56.0218,56.1207,55.9724,55.9921,30737.0
2022-12-06 11:50:00,56.63,56.75,56.54,56.58,25167.0,56.0119,56.1306,55.9229,55.9625,25167.0
2022-12-06 11:55:00,56.55,56.71,56.48,56.65,24110.0,55.9328,56.0911,55.8636,56.0317,24110.0
2022-12-06 12:00:00,56.65,56.94,56.65,56.82,74501.0,56.0317,56.3185,56.0317,56.1999,74501.0
2022-12-06 12:05:00,56.82,56.88,56.73,56.77,16141.0,56.1999,56.2592,56.1108,56.1504,16141.0
2022-12-06 12:10:00,56.79,56.79,56.68,56.72,11558.0,56.1702,56.1702,56.0614,56.1009,11558.0
2022-12-06 12:15:00,56.71,56.71,56.42,56.46,22753.0,56.0911,56.0911,55.8042,55.8438,22753.0
2022-12-06 12:20:00,56.45,56.62,56.4,56.57,13341.0,55.8339,56.002,55.7844,55.9526,13341.0
2022-12-06 12:25:00,56.56,56.68,56.55,56.57,16464.0,55.9427,56.0614,55.9328,55.9526,16464.0
2022-12-06 12:30:00,56.58,56.7,56.55,56.7,15383.0,55.9625,56.0812,55.9328,56.0812,15383.0
2022-12-06 12:35:00,56.66,56.66,56.55,56.59,24951.0,56.0416,56.0416,55.9328,55.9724,24951.0
2022-12-06 12:40:00,56.6,56.62,56.51,56.58,30161.0,55.9823,56.002,55.8932,55.9625,30161.0
2022-12-06 12:45:00,56.59,56.6,56.51,56.55,20255.0,55.9724,55.9823,55.8932,55.9328,20255.0
2022-12-06 12:50:00,56.55,56.69,56.45,56.69,58546.0,55.9328,56.0713,55.8339,56.0713,58546.0
2022-12-06 12:55:00,56.7,56.7,56.49,56.49,20068.0,56.0812,56.0812,55.8735,55.8735,20068.0
2022-12-06 13:00:00,56.47,56.53,56.29,56.37,19594.0,55.8537,55.913,55.6756,55.7548,19594.0
2022-12-06 13:05:00,56.37,56.48,56.24,56.31,29540.0,55.7548,55.8636,55.6262,55.6954,29540.0
2022-12-06 13:10:00,56.32,56.63,56.32,56.63,48995.0,55.7053,56.0119,55.7053,56.0119,48995.0
2022-12-06 13:15:00,56.66,56.94,56.62,56.77,31660.0,56.0416,56.3185,56.002,56.1504,31660.0
2022-12-06 13:20:00,56.75,56.8,56.69,56.69,7319.0,56.1306,56.1801,56.0713,56.0713,7319.0
2022-12-06 13:25:00,56.73,56.78,56.57,56.69,17223.0,56.1108,56.1603,55.9526,56.0713,17223.0
2022-12-06 13:30:00,56.69,56.86,56.65,56.85,22696.0,56.0713,56.2394,56.0317,56.2295,22696.0
2022-12-06 13:35:00,56.81,56.85,56.7,56.71,22812.0,56.19,56.2295,56.0812,56.0911,22812.0
2022-12-06 13:40:00,56.7,56.94,56.69,56.93,20761.0,56.0812,56.3185,56.0713,56.3087,20761.0
2022-12-06 13:45:00,56.93,56.99,56.9,56.94,15170.0,56.3087,56.368,56.279,56.3185,15170.0
2022-12-06 13:50:00,56.92,56.97,56.72,56.73,11132.0,56.2988,56.3482,56.1009,56.1108,11132.0
2022-12-06 13:55:00,56.71,56.91,56.71,56.83,16503.0,56.0911,56.2889,56.0911,56.2097,16503.0
2022-12-06 14:00:00,56.83,56.83,56.71,56.77,11646.0,56.2097,56.2097,56.0911,56.1504,11646.0
2022-12-06 14:05:00,56.78,57.0,56.68,56.95,22249.0,56.1603,56.3779,56.0614,56.3284,22249.0
2022-12-06 14:10:00,56.92,57.1,56.91,57.08,26203.0,56.2988,56.4768,56.2889,56.457,26203.0
2022-12-06 14:15:00,57.1,57.28,57.09,57.25,25251.0,56.4768,56.6548,56.4669,56.6252,25251.0
2022-12-06 14:20:00,57.24,57.25,57.05,57.12,12951.0,56.6153,56.6252,56.4273,56.4966,12951.0
2022-12-06 14:25:00,57.13,57.17,57.07,57.11,11579.0,56.5065,56.546,56.4471,56.4867,11579.0
2022-12-06 14:30:00,57.13,57.29,57.13,57.21,16151.0,56.5065,56.6647,56.5065,56.5856,16151.0
2022-12-06 14:35:00,57.2,57.22,57.02,57.05,19100.0,56.5757,56.5955,56.3977,56.4273,19100.0
2022-12-06 14:40:00,57.06,57.27,57.05,57.27,14317.0,56.4372,56.6449,56.4273,56.6449,14317.0
2022-12-06 14:45:00,57.27,57.34,57.23,57.3,21609.0,56.6449,56.7142,56.6054,56.6746,21609.0
2022-12-06 14:50:00,57.29,57.38,57.28,57.35,13711.0,56.6647,56.7537,56.6548,56.7241,13711.0
2022-12-06 14:55:00,57.36,57.36,57.21,57.24,9163.0,56.734,56.734,56.5856,56.6153,9163.0
2022-12-06 15:00:00,57.21,57.32,57.21,57.31,18547.0,56.5856,56.6944,56.5856,56.6845,18547.0
2022-12-06 15:05:00,57.32,57.42,57.31,57.41,13740.0,56.6944,56.7933,56.6845,56.7834,13740.0
2022-12-06 15:10:00,57.4,57.44,57.36,57.39,20613.0,56.7735,56.8131,56.734,56.7636,20613.0
2022-12-06 15:15:00,57.4,57.44,57.15,57.18,38179.0,56.7735,56.8131,56.5263,56.5559,38179.0
2022-12-06 15:20:00,57.19,57.2,57.07,57.11,13808.0,56.5658,56.5757,56.4471,56.4867,13808.0
2022-12-06 15:25:00,57.11,57.13,56.98,57.03,30422.0,56.4867,56.5065,56.3581,56.4076,30422.0
2022-12-06 15:30:00,57.02,57.12,57.01,57.02,34305.0,56.3977,56.4966,56.3878,56.3977,34305.0
2022-12-06 15:35:00,57.03,57.18,56.97,57.16,42698.0,56.4076,56.5559,56.3482,56.5361,42698.0
2022-12-06 15:40:00,57.16,57.36,57.09,57.31,59460.0,56.5361,56.734,56.4669,56.6845,59460.0
2022-12-06 15:45:00,57.32,57.43,57.31,57.4,80211.0,56.6944,56.8032,56.6845,56.7735,80211.0
2022-12-06 15:50:00,57.43,57.6,57.33,57.53,106014.0,56.8032,56.9713,56.7043,56.9021,106014.0
2022-12-06 15:55:00,57.53,57.65,57.36,57.61,242177.0,56.9021,57.0208,56.734,56.9812,242177.0
2022-12-07 09:30:00,57.64,58.34,57.1,58.34,89083.0,57.0109,57.7033,56.4768,57.7033,89083.0
2022-12-07 09:35:00,58.35,58.42,58.0,58.18,38882.0,57.7132,57.7824,57.367,57.545,38882.0
2022-12-07 09:40:00,58.18,58.49,58.15,58.31,42380.0,57.545,57.8516,57.5153,57.6736,42380.0
2022-12-07 09:45:00,58.27,58.45,57.82,57.95,35023.0,57.634,57.8121,57.1889,57.3175,35023.0
2022-12-07 09:50:00,57.99,58.16,57.64,57.79,60648.0,57.3571,57.5252,57.0109,57.1593,60648.0
2022-12-07 09:55:00,57.73,57.86,57.54,57.56,24042.0,57.0999,57.2285,56.912,56.9318,24042.0
2022-12-07 10:00:00,57.6,57.6,57.05,57.1,63942.0,56.9713,56.9713,56.4273,56.4768,63942.0
2022-12-07 10:05:00,57.05,57.35,57.03,57.25,33262.0,56.4273,56.7241,56.4076,56.6252,33262.0
2022-12-07 10:10:00,57.25,57.41,57.1,57.36,47172.0,56.6252,56.7834,56.4768,56.734,47172.0
2022-12-07 10:15:00,57.33,57.42,57.13,57.13,23973.0,56.7043,56.7933,56.5065,56.5065,23973.0
2022-12-07 10:20:00,57.13,57.23,56.61,56.68,34608.0,56.5065,56.6054,55.9921,56.0614,34608.0
2022-12-07 10:25:00,56.71,56.8,56.5,56.79,45872.0,56.0911,56.1801,55.8833,56.1702,45872.0
2022-12-07 10:30:00,56.71,57.05,56.7,56.93,25486.0,56.0911,56.4273,56.0812,56.3087,25486.0
2022-12-07 10:35:00,56.88,57.08,56.82,56.88,22414.0,56.2592,56.457,56.1999,56.2592,22414.0
2022-12-07 10:40:00,56.87,57.11,56.87,56.92,7161.0,56.2493,56.4867,56.2493,56.2988,7161.0
2022-12-07 10:45:00,56.97,57.23,56.97,57.23,15675.0,56.3482,56.6054,56.3482,56.6054,15675.0
2022-12-07 10:50:00,57.21,57.32,57.07,57.11,18706.0,56.5856,56.6944,56.4471,56.4867,18706.0
2022-12-07 10:55:00,57.11,57.2,57.0,57.11,17748.0,56.4867,56.5757,56.3779,56.4867,17748.0
2022-12-07 11:00:00,57.14,57.5,57.14,57.43,33196.0,56.5164,56.8724,56.5164,56.8032,33196.0
2022-12-07 11:05:00,57.4,57.55,57.38,57.42,22862.0,56.7735,56.9219,56.7537,56.7933,22862.0
2022-12-07 11:10:00,57.45,57.57,57.34,57.53,23922.0,56.823,56.9417,56.7142,56.9021,23922.0
2022-12-07 11:15:00,57.54,57.66,57.29,57.29,15599.0,56.912,57.0307,56.6647,56.6647,15599.0
2022-12-07 11:20:00,57.27,57.27,56.99,56.99,18448.0,56.6449,56.6449,56.368,56.368,18448.0
2022-12-07 11:25:00,57.01,57.13,57.0,57.03,12510.0,56.3878,56.5065,56.3779,56.4076,12510.0
2022-12-07 11:30:00,57.05,57.05,56.93,56.95,9336.0,56.4273,56.4273,56.3087,56.3284,9336.0
2022-12-07 11:35:00,56.98,57.24,56.98,57.14,16541.0,56.3581,56.6153,56.3581,56.5164,16541.0
2022-12-07 11:40:00,57.13,57.22,56.89,56.93,18136.0,56.5065,56.5955,56.2691,56.3087,18136.0
2022-12-07 11:45:00,56.94,57.04,56.91,57.01,9997.0,56.3185,56.4175,56.2889,56.3878,9997.0
2022-12-07 11:50:00,56.98,56.98,56.71,56.72,14744.0,56.3581,56.3581,56.0911,56.1009,14744.0
2022-12-07 11:55:00,56.73,56.88,56.68,56.77,22636.0,56.1108,56.2592,56.0614,56.1504,22636.0
2022-12-07 12:00:00,56.75,56.8,56.62,56.66,24558.0,56.1306,56.1801,56.002,56.0416,24558.0
2022-12-07 12:05:00,56.68,56.71,56.54,56.65,15636.0,56.0614,56.0911,55.9229,56.0317,15636.0
2022-12-07 12:10:00,56.61,56.74,56.55,56.64,17050.0,55.9921,56.1207,55.9328,56.0218,17050.0
2022-12-07 12:15:00,56.66,56.73,56.53,56.54,7503.0,56.0416,56.1108,55.913,55.9229,7503.0
2022-12-07 12:20:00,56.54,56.62,56.41,56.42,20716.0,55.9229,56.002,55.7943,55.8042,20716.0
2022-12-07 12:25:00,56.43,56.47,56.26,56.28,11508.0,55.8141,55.8537,55.646,55.6658,11508.0
2022-12-07 12:30:00,56.3,56.31,56.16,56.2,10925.0,55.6855,55.6954,55.5471,55.5866,10925.0
2022-12-07 12:35:00,56.21,56.23,56.05,56.08,21488.0,55.5965,55.6163,55.4383,55.4679,21488.0
2022-12-07 12:40:00,56.13,56.35,56.13,56.27,27097.0,55.5174,55.735,55.5174,55.6559,27097.0
2022-12-07 12:45:00,56.25,56.43,56.25,56.43,12813.0,55.6361,55.8141,55.6361,55.8141,12813.0
2022-12-07 12:50:00,56.47,56.68,56.45,56.66,23406.0,55.8537,56.0614,55.8339,56.0416,23406.0
2022-12-07 12:55:00,56.65,56.75,56.63,56.66,11310.0,56.0317,56.1306,56.0119,56.0416,11310.0
2022-12-07 13:00:00,56.66,56.76,56.5,56.5,9512.0,56.0416,56.1405,55.8833,55.8833,9512.0
2022-12-07 13:05:00,56.5,56.6,56.42,56.54,15850.0,55.8833,55.9823,55.8042,55.9229,15850.0
2022-12-07 13:10:00,56.55,56.73,56.54,56.7,9874.0,55.9328,56.1108,55.9229,56.0812,9874.0
2022-12-07 13:15:00,56.69,56.78,56.64,56.75,24708.0,56.0713,56.1603,56.0218,56.1306,24708.0
2022-12-07 13:20:00,56.75,57.02,56.71,57.0,40028.0,56.1306,56.3977,56.0911,56.3779,40028.0
2022-12-07 13:25:00,57.01,57.2,56.92,57.16,29415.0,56.3878,56.5757,56.2988,56.5361,29415.0
2022-12-07 13:30:00,57.16,57.2,57.12,57.19,6865.0,56.5361,56.5757,56.4966,56.5658,6865.0
2022-12-07 13:35:00,57.2,57.23,56.97,57.01,23906.0,56.5757,56.6054,56.3482,56.3878,23906.0
2022-12-07 13:40:00,57.03,57.2,57.01,57.17,40618.0,56.4076,56.5757,56.3878,56.546,40618.0
2022-12-07 13:45:00,57.16,57.19,56.95,56.96,13601.0,56.5361,56.5658,56.3284,56.3383,13601.0
2022-12-07 13:50:00,56.93,56.95,56.72,56.73,17131.0,56.3087,56.3284,56.1009,56.1108,17131.0
2022-12-07 13:55:00,56.76,56.84,56.69,56.77,20919.0,56.1405,56.2196,56.0713,56.1504,20919.0
2022-12-07 14:00:00,56.79,56.83,56.67,56.7,13489.0,56.1702,56.2097,56.0515,56.0812,13489.0
2022-12-07 14:05:00,56.71,56.86,56.7,56.83,18976.0,56.0911,56.2394,56.0812,56.2097,18976.0
2022-12-07 14:10:00,56.82,57.01,56.8,57.0,11486.0,56.1999,56.3878,56.1801,56.3779,11486.0
2022-12-07 14:15:00,56.99,57.06,56.94,57.0,32021.0,56.368,56.4372,56.3185,56.3779,32021.0
2022-12-07 14:20:00,57.02,57.06,56.93,56.99,18765.0,56.3977,56.4372,56.3087,56.368,18765.0
2022-12-07 14:25:00,56.97,57.04,56.96,56.99,11116.0,56.3482,56.4175,56.3383,56.368,11116.0
2022-12-07 14:30:00,56.98,57.13,56.93,57.13,26601.0,56.3581,56.5065,56.3087,56.5065,26601.0
2022-12-07 14:35:00,57.11,57.22,57.11,57.17,20971.0,56.4867,56.5955,56.4867,56.546,20971.0
2022-12-07 14:40:00,57.17,57.18,56.94,57.0,15320.0,56.546,56.5559,56.3185,56.3779,15320.0
2022-12-07 14:45:00,56.98,56.98,56.82,56.82,14534.0,56.3581,56.3581,56.1999,56.1999,14534.0
2022-12-07 14:50:00,56.81,56.84,56.76,56.83,17390.0,56.19,56.2196,56.1405,56.2097,17390.0
2022-12-07 14:55:00,56.83,56.95,56.79,56.95,9681.0,56.2097,56.3284,56.1702,56.3284,9681.0
2022-12-07 15:00:00,56.98,57.12,56.96,57.06,15446.0,56.3581,56.4966,56.3383,56.4372,15446.0
2022-12-07 15:05:00,57.06,57.14,56.96,57.08,38508.0,56.4372,56.5164,56.3383,56.457,38508.0
2022-12-07 15:10:00,57.1,57.11,56.97,56.97,23131.0,56.4768,56.4867,56.3482,56.3482,23131.0
2022-12-07 15:15:00,56.98,57.07,56.91,56.97,19421.0,56.3581,56.4471,56.2889,56.3482,19421.0
2022-12-07 15:20:00,56.96,57.05,56.92,57.02,12946.0,56.3383,56.4273,56.2988,56.3977,12946.0
2022-12-07 15:25:00,57.03,57.03,56.97,56.99,11155.0,56.4076,56.4076,56.3482,56.368,11155.0
2022-12-07 15:30:00,56.98,57.09,56.94,57.05,26059.0,56.3581,56.4669,56.3185,56.4273,26059.0
2022-12-07 15:35:00,57.06,57.07,56.92,56.97,28277.0,56.4372,56.4471,56.2988,56.3482,28277.0
2022-12-07 15:40:00,56.96,57.03,56.77,56.79,49182.0,56.3383,56.4076,56.1504,56.1702,49182.0
2022-12-07 15:45:00,56.78,56.8,56.57,56.57,70098.0,56.1603,56.1801,55.9526,55.9526,70098.0
2022-12-07 15:50:00,56.58,56.71,56.54,56.55,106208.0,55.9625,56.0911,55.9229,55.9328,106208.0
2022-12-07 15:55:00,56.54,56.68,56.52,56.53,190632.0,55.9229,56.0614,55.9031,55.913,190632.0
2022-12-08 09:30:00,57.6,58.07,57.32,57.47,79020.0,56.9713,57.4362,56.6944,56.8428,79020.0
2022-12-08 09:35:00,57.35,57.62,57.29,57.5,31387.0,56.7241,56.9911,56.6647,56.8724,31387.0
2022-12-08 09:40:00,57.5,58.22,57.5,58.1,34510.0,56.8724,57.5846,56.8724,57.4659,34510.0
2022-12-08 09:45:00,58.03,58.42,57.93,58.28,47647.0,57.3967,57.7824,57.2977,57.6439,47647.0
2022-12-08 09:50:00,58.24,58.42,58.13,58.13,42817.0,57.6044,57.7824,57.4956,57.4956,42817.0
2022-12-08 09:55:00,58.19,58.38,58.15,58.3,48894.0,57.5549,57.7428,57.5153,57.6637,48894.0
2022-12-08 10:00:00,58.33,58.4,58.11,58.11,27226.0,57.6934,57.7626,57.4758,57.4758,27226.0
2022-12-08 10:05:00,58.13,58.25,57.96,57.97,16406.0,57.4956,57.6143,57.3274,57.3373,16406.0
2022-12-08 10:10:00,57.98,58.19,57.9,57.9,18369.0,57.3472,57.5549,57.2681,57.2681,18369.0
2022-12-08 10:15:00,57.96,58.05,57.57,57.7,41842.0,57.3274,57.4164,56.9417,57.0703,41842.0
2022-12-08 10:20:00,57.64,57.68,57.49,57.54,103349.0,57.0109,57.0505,56.8625,56.912,103349.0
2022-12-08 10:25:00,57.56,57.7,57.52,57.61,22930.0,56.9318,57.0703,56.8922,56.9812,22930.0
2022-12-08 10:30:00,57.63,57.92,57.63,57.91,12037.0,57.001,57.2879,57.001,57.278,12037.0
2022-12-08 10:35:00,57.93,58.0,57.83,57.85,18917.0,57.2977,57.367,57.1988,57.2186,18917.0
2022-12-08 10:40:00,57.85,57.96,57.78,57.96,8054.0,57.2186,57.3274,57.1494,57.3274,8054.0
2022-12-08 10:45:00,57.93,58.0,57.87,58.0,7784.0,57.2977,57.367,57.2384,57.367,7784.0
2022-12-08 10:50:00,57.98,57.98,57.82,57.84,5535.0,57.3472,57.3472,57.1889,57.2087,5535.0
2022-12-08 10:55:00,57.85,57.85,57.55,57.57,21043.0,57.2186,57.2186,56.9219,56.9417,21043.0
2022-12-08 11:00:00,57.55,57.59,57.24,57.37,17859.0,56.9219,56.9615,56.6153,56.7439,17859.0
2022-12-08 11:05:00,57.3,57.33,57.13,57.18,10130.0,56.6746,56.7043,56.5065,56.5559,10130.0
2022-12-08 11:10:00,57.19,57.41,57.16,57.33,12730.0,56.5658,56.7834,56.5361,56.7043,12730.0
2022-12-08 11:15:00,57.28,57.34,57.12,57.17,10902.0,56.6548,56.7142,56.4966,56.546,10902.0
2022-12-08 11:20:00,57.17,57.21,56.93,57.03,42032.0,56.546,56.5856,56.3087,56.4076,42032.0
2022-12-08 11:25:00,57.06,57.18,56.99,57.14,11551.0,56.4372,56.5559,56.368,56.5164,11551.0
2022-12-08 11:30:00,57.17,57.37,57.12,57.29,25193.0,56.546,56.7439,56.4966,56.6647,25193.0
2022-12-08 11:35:00,57.29,57.46,57.24,57.45,10301.0,56.6647,56.8329,56.6153,56.823,10301.0
2022-12-08 11:40:00,57.44,57.5,57.3,57.31,9848.0,56.8131,56.8724,56.6746,56.6845,9848.0
2022-12-08 11:45:00,57.29,57.33,57.24,57.27,6856.0,56.6647,56.7043,56.6153,56.6449,6856.0
2022-12-08 11:50:00,57.27,57.28,57.07,57.13,5738.0,56.6449,56.6548,56.4471,56.5065,5738.0
2022-12-08 11:55:00,57.12,57.15,56.95,57.01,18235.0,56.4966,56.5263,56.3284,56.3878,18235.0
2022-12-08 12:00:00,56.96,57.14,56.96,57.03,14412.0,56.3383,56.5164,56.3383,56.4076,14412.0
2022-12-08 12:05:00,57.12,57.13,57.02,57.1,7045.0,56.4966,56.5065,56.3977,56.4768,7045.0
2022-12-08 12:10:00,57.1,57.32,57.09,57.29,8942.0,56.4768,56.6944,56.4669,56.6647,8942.0
2022-12-08 12:15:00,57.26,57.27,57.18,57.21,13571.0,56.6351,56.6449,56.5559,56.5856,13571.0
2022-12-08 12:20:00,57.21,57.25,57.06,57.11,19092.0,56.5856,56.6252,56.4372,56.4867,19092.0
2022-12-08 12:25:00,57.08,57.08,56.9,57.03,10120.0,56.457,56.457,56.279,56.4076,10120.0
2022-12-08 12:30:00,57.03,57.03,56.94,56.97,8063.0,56.4076,56.4076,56.3185,56.3482,8063.0
2022-12-08 12:35:00,56.95,56.95,56.74,56.77,8118.0,56.3284,56.3284,56.1207,56.1504,8118.0
2022-12-08 12:40:00,56.78,56.8,56.6,56.61,5959.0,56.1603,56.1801,55.9823,55.9921,5959.0
2022-12-08 12:45:00,56.61,56.78,56.56,56.71,22517.0,55.9921,56.1603,55.9427,56.0911,22517.0
2022-12-08 12:50:00,56.73,56.88,56.73,56.88,8994.0,56.1108,56.2592,56.1108,56.2592,8994.0
2022-12-08 12:55:00,56.88,57.08,56.84,57.08,20723.0,56.2592,56.457,56.2196,56.457,20723.0
2022-12-08 13:00:00,57.1,57.34,57.09,57.34,11963.0,56.4768,56.7142,56.4669,56.7142,11963.0
2022-12-08 13:05:00,57.31,57.45,57.29,57.38,11263.0,56.6845,56.823,56.6647,56.7537,11263.0
2022-12-08 13:10:00,57.37,57.4,57.17,57.19,12706.0,56.7439,56.7735,56.546,56.5658,12706.0
2022-12-08 13:15:00,57.23,57.31,57.12,57.31,5671.0,56.6054,56.6845,56.4966,56.6845,5671.0
2022-12-08 13:20:00,57.28,57.38,57.22,57.38,2837.0,56.6548,56.7537,56.5955,56.7537,2837.0
2022-12-08 13:25:00,57.38,57.49,57.36,57.48,5767.0,56.7537,56.8625,56.734,56.8527,5767.0
2022-12-08 13:30:00,57.5,57.61,57.4,57.43,25527.0,56.8724,56.9812,56.7735,56.8032,25527.0
2022-12-08 13:35:00,57.46,57.5,57.41,57.49,8809.0,56.8329,56.8724,56.7834,56.8625,8809.0
2022-12-08 13:40:00,57.54,57.64,57.52,57.64,7645.0,56.912,57.0109,56.8922,57.0109,7645.0
2022-12-08 13:45:00,57.62,57.62,57.55,57.55,8603.0,56.9911,56.9911,56.9219,56.9219,8603.0
2022-12-08 13:50:00,57.55,57.55,57.42,57.42,9663.0,56.9219,56.9219,56.7933,56.7933,9663.0
2022-12-08 13:55:00,57.43,57.5,57.4,57.44,12603.0,56.8032,56.8724,56.7735,56.8131,12603.0
2022-12-08 14:00:00,57.4,57.4,57.24,57.24,5113.0,56.7735,56.7735,56.6153,56.6153,5113.0
2022-12-08 14:05:00,57.23,57.24,57.02,57.13,7787.0,56.6054,56.6153,56.3977,56.5065,7787.0
2022-12-08 14:10:00,57.1,57.1,56.99,57.06,7076.0,56.4768,56.4768,56.368,56.4372,7076.0
2022-12-08 14:15:00,57.04,57.15,56.97,57.09,9059.0,56.4175,56.5263,56.3482,56.4669,9059.0
2022-12-08 14:20:00,57.09,57.15,57.06,57.15,7158.0,56.4669,56.5263,56.4372,56.5263,7158.0
2022-12-08 14:25:00,57.17,57.19,57.06,57.11,14329.0,56.546,56.5658,56.4372,56.4867,14329.0
2022-12-08 14:30:00,57.15,57.15,56.99,56.99,8812.0,56.5263,56.5263,56.368,56.368,8812.0
2022-12-08 14:35:00,56.96,57.08,56.9,57.07,5772.0,56.3383,56.457,56.279,56.4471,5772.0
2022-12-08 14:40:00,57.11,57.13,57.06,57.09,2777.0,56.4867,56.5065,56.4372,56.4669,2777.0
2022-12-08 14:45:00,57.11,57.12,57.06,57.08,2417.0,56.4867,56.4966,56.4372,56.457,2417.0
2022-12-08 14:50:00,57.07,57.18,57.02,57.16,3863.0,56.4471,56.5559,56.3977,56.5361,3863.0
2022-12-08 14:55:00,57.15,57.16,57.08,57.1,47196.0,56.5263,56.5361,56.457,56.4768,47196.0
2022-12-08 15:00:00,57.09,57.13,57.06,57.06,7056.0,56.4669,56.5065,56.4372,56.4372,7056.0
2022-12-08 15:05:00,57.05,57.05,56.88,56.89,27715.0,56.4273,56.4273,56.2592,56.2691,27715.0
2022-12-08 15:10:00,56.85,56.98,56.85,56.91,5851.0,56.2295,56.3581,56.2295,56.2889,5851.0
2022-12-08 15:15:00,56.91,57.08,56.86,57.02,6877.0,56.2889,56.457,56.2394,56.3977,6877.0
2022-12-08 15:20:00,57.04,57.19,57.02,57.19,7060.0,56.4175,56.5658,56.3977,56.5658,7060.0
2022-12-08 15:25:00,57.2,57.2,57.06,57.06,8064.0,56.5757,56.5757,56.4372,56.4372,8064.0
2022-12-08 15:30:00,57.08,57.15,57.0,57.04,7295.0,56.457,56.5263,56.3779,56.4175,7295.0
2022-12-08 15:35:00,57.04,57.05,56.98,57.01,5771.0,56.4175,56.4273,56.3581,56.3878,5771.0
2022-12-08 15:40:00,56.98,57.14,56.98,57.12,14398.0,56.3581,56.5164,56.3581,56.4966,14398.0
2022-12-08 15:45:00,57.11,57.11,56.97,56.97,24295.0,56.4867,56.4867,56.3482,56.3482,24295.0
2022-12-08 15:50:00,56.99,57.04,56.91,57.01,33290.0,56.368,56.4175,56.2889,56.3878,33290.0
2022-12-08 15:55:00,57.02,57.19,56.97,57.16,90096.0,56.3977,56.5658,56.3482,56.5361,90096.0
2022-12-09 09:30:00,57.25,57.55,56.78,57.48,43491.0,56.6252,56.9219,56.1603,56.8527,43491.0
2022-12-09 09:35:00,57.47,57.5,57.2,57.35,12731.0,56.8428,56.8724,56.5757,56.7241,12731.0
2022-12-09 09:40:00,57.29,57.47,57.11,57.43,15818.0,56.6647,56.8428,56.4867,56.8032,15818.0
2022-12-09 09:45:00,57.45,57.53,57.1,57.19,22161.0,56.823,56.9021,56.4768,56.5658,22161.0
2022-12-09 09:50:00,57.16,57.16,56.81,57.01,29983.0,56.5361,56.5361,56.19,56.3878,29983.0
2022-12-09 09:55:00,57.03,57.23,56.97,57.17,11029.0,56.4076,56.6054,56.3482,56.546,11029.0
2022-12-09 10:00:00,57.23,57.3,57.04,57.04,14191.0,56.6054,56.6746,56.4175,56.4175,14191.0
2022-12-09 10:05:00,57.08,57.27,57.01,57.04,9458.0,56.457,56.6449,56.3878,56.4175,9458.0
2022-12-09 10:10:00,57.06,57.11,56.88,56.96,17667.0,56.4372,56.4867,56.2592,56.3383,17667.0
2022-12-09 10:15:00,56.99,57.05,56.85,57.0,14576.0,56.368,56.4273,56.2295,56.3779,14576.0
2022-12-09 10:20:00,57.03,57.15,56.95,56.96,7130.0,56.4076,56.5263,56.3284,56.3383,7130.0
2022-12-09 10:25:00,56.91,56.92,56.78,56.89,18952.0,56.2889,56.2988,56.1603,56.2691,18952.0
2022-12-09 10:30:00,56.91,57.1,56.89,56.91,12315.0,56.2889,56.4768,56.2691,56.2889,12315.0
2022-12-09 10:35:00,56.9,56.93,56.77,56.88,13139.0,56.279,56.3087,56.1504,56.2592,13139.0
2022-12-09 10:40:00,56.9,56.96,56.77,56.84,7439.0,56.279,56.3383,56.1504,56.2196,7439.0
2022-12-09 10:45:00,56.87,56.88,56.72,56.8,10625.0,56.2493,56.2592,56.1009,56.1801,10625.0
2022-12-09 10:50:00,56.78,57.03,56.77,56.98,12156.0,56.1603,56.4076,56.1504,56.3581,12156.0
2022-12-09 10:55:00,56.97,57.03,56.89,57.03,9567.0,56.3482,56.4076,56.2691,56.4076,9567.0
2022-12-09 11:00:00,57.04,57.16,57.02,57.11,8689.0,56.4175,56.5361,56.3977,56.4867,8689.0
2022-12-09 11:05:00,57.09,57.13,56.93,56.96,21695.0,56.4669,56.5065,56.3087,56.3383,21695.0
2022-12-09 11:10:00,56.95,57.01,56.91,57.0,5187.0,56.3284,56.3878,56.2889,56.3779,5187.0
2022-12-09 11:15:00,57.01,57.08,56.95,57.02,15122.0,56.3878,56.457,56.3284,56.3977,15122.0
2022-12-09 11:20:00,57.01,57.12,56.98,57.08,10041.0,56.3878,56.4966,56.3581,56.457,10041.0
2022-12-09 11:25:00,57.06,57.18,56.99,57.11,12028.0,56.4372,56.5559,56.368,56.4867,12028.0
2022-12-09 11:30:00,57.1,57.24,57.05,57.15,27362.0,56.4768,56.6153,56.4273,56.5263,27362.0
2022-12-09 11:35:00,57.15,57.2,57.02,57.14,19853.0,56.5263,56.5757,56.3977,56.5164,19853.0
2022-12-09 11:40:00,57.12,57.15,57.03,57.14,9886.0,56.4966,56.5263,56.4076,56.5164,9886.0
2022-12-09 11:45:00,57.12,57.19,57.07,57.1,8783.0,56.4966,56.5658,56.4471,56.4768,8783.0
2022-12-09 11:50:00,57.09,57.16,57.02,57.04,18234.0,56.4669,56.5361,56.3977,56.4175,18234.0
2022-12-09 11:55:00,57.04,57.13,57.0,57.13,12013.0,56.4175,56.5065,56.3779,56.5065,12013.0
2022-12-09 12:00:00,57.12,57.19,57.12,57.17,27819.0,56.4966,56.5658,56.4966,56.546,27819.0
2022-12-09 12:05:00,57.16,57.17,57.02,57.05,23622.0,56.5361,56.546,56.3977,56.4273,23622.0
2022-12-09 12:10:00,57.06,57.19,57.05,57.13,8652.0,56.4372,56.5658,56.4273,56.5065,8652.0
2022-12-09 12:15:00,57.15,57.17,57.1,57.16,10071.0,56.5263,56.546,56.4768,56.5361,10071.0
2022-12-09 12:20:00,57.15,57.15,57.03,57.05,29497.0,56.5263,56.5263,56.4076,56.4273,29497.0
2022-12-09 12:25:00,57.06,57.1,56.92,56.96,35538.0,56.4372,56.4768,56.2988,56.3383,35538.0
2022-12-09 12:30:00,56.96,57.03,56.94,57.02,31442.0,56.3383,56.4076,56.3185,56.3977,31442.0
2022-12-09 12:35:00,57.0,57.04,56.98,57.02,9137.0,56.3779,56.4175,56.3581,56.3977,9137.0
2022-12-09 12:40:00,57.02,57.02,56.73,56.76,17973.0,56.3977,56.3977,56.1108,56.1405,17973.0
2022-12-09 12:45:00,56.73,56.8,56.63,56.65,9868.0,56.1108,56.1801,56.0119,56.0317,9868.0
2022-12-09 12:50:00,56.66,56.72,56.65,56.67,15597.0,56.0416,56.1009,56.0317,56.0515,15597.0
2022-12-09 12:55:00,56.65,56.69,56.56,56.65,17636.0,56.0317,56.0713,55.9427,56.0317,17636.0
2022-12-09 13:00:00,56.67,56.67,56.44,56.5,10473.0,56.0515,56.0515,55.824,55.8833,10473.0
2022-12-09 13:05:00,56.51,56.51,56.38,56.46,7379.0,55.8932,55.8932,55.7647,55.8438,7379.0
2022-12-09 13:10:00,56.46,56.49,56.37,56.45,4651.0,55.8438,55.8735,55.7548,55.8339,4651.0
2022-12-09 13:15:00,56.44,56.52,56.42,56.46,9963.0,55.824,55.9031,55.8042,55.8438,9963.0
2022-12-09 13:20:00,56.44,56.44,56.3,56.3,7915.0,55.824,55.824,55.6855,55.6855,7915.0
2022-12-09 13:25:00,56.32,56.42,56.28,56.39,5314.0,55.7053,55.8042,55.6658,55.7746,5314.0
2022-12-09 13:30:00,56.39,56.47,56.37,56.42,7064.0,55.7746,55.8537,55.7548,55.8042,7064.0
2022-12-09 13:35:00,56.39,56.49,56.37,56.48,6034.0,55.7746,55.8735,55.7548,55.8636,6034.0
2022-12-09 13:40:00,56.46,56.49,56.38,56.41,7100.0,55.8438,55.8735,55.7647,55.7943,7100.0
2022-12-09 13:45:00,56.38,56.44,56.36,56.43,7921.0,55.7647,55.824,55.7449,55.8141,7921.0
2022-12-09 13:50:00,56.44,56.48,56.34,56.36,9430.0,55.824,55.8636,55.7251,55.7449,9430.0
2022-12-09 13:55:00,56.39,56.39,56.3,56.3,18998.0,55.7746,55.7746,55.6855,55.6855,18998.0
2022-12-09 14:00:00,56.31,56.41,56.27,56.39,11668.0,55.6954,55.7943,55.6559,55.7746,11668.0
2022-12-09 14:05:00,56.38,56.4,56.28,56.34,11360.0,55.7647,55.7844,55.6658,55.7251,11360.0
2022-12-09 14:10:00,56.33,56.44,56.31,56.43,17505.0,55.7152,55.824,55.6954,55.8141,17505.0
2022-12-09 14:15:00,56.46,56.61,56.44,56.57,16678.0,55.8438,55.9921,55.824,55.9526,16678.0
2022-12-09 14:20:00,56.59,56.69,56.57,56.65,12768.0,55.9724,56.0713,55.9526,56.0317,12768.0
2022-12-09 14:25:00,56.65,56.68,56.57,56.59,12666.0,56.0317,56.0614,55.9526,55.9724,12666.0
2022-12-09 14:30:00,56.59,56.61,56.49,56.55,18565.0,55.9724,55.9921,55.8735,55.9328,18565.0
2022-12-09 14:35:00,56.57,56.73,56.57,56.73,8541.0,55.9526,56.1108,55.9526,56.1108,8541.0
2022-12-09 14:40:00,56.71,56.73,56.59,56.65,8957.0,56.0911,56.1108,55.9724,56.0317,8957.0
2022-12-09 14:45:00,56.59,56.74,56.59,56.7,8635.0,55.9724,56.1207,55.9724,56.0812,8635.0
2022-12-09 14:50:00,56.7,56.72,56.61,56.62,8130.0,56.0812,56.1009,55.9921,56.002,8130.0
2022-12-09 14:55:00,56.63,56.65,56.57,56.62,11364.0,56.0119,56.0317,55.9526,56.002,11364.0
2022-12-09 15:00:00,56.63,56.66,56.57,56.61,5861.0,56.0119,56.0416,55.9526,55.9921,5861.0
2022-12-09 15:05:00,56.61,56.66,56.57,56.6,8024.0,55.9921,56.0416,55.9526,55.9823,8024.0
2022-12-09 15:10:00,56.6,56.62,56.54,56.61,8982.0,55.9823,56.002,55.9229,55.9921,8982.0
2022-12-09 15:15:00,56.61,56.62,56.46,56.46,9254.0,55.9921,56.002,55.8438,55.8438,9254.0
2022-12-09 15:20:00,56.47,56.48,56.41,56.43,16273.0,55.8537,55.8636,55.7943,55.8141,16273.0
2022-12-09 15:25:00,56.41,56.42,56.3,56.33,35224.0,55.7943,55.8042,55.6855,55.7152,35224.0
2022-12-09 15:30:00,56.29,56.43,56.28,56.42,16571.0,55.6756,55.8141,55.6658,55.8042,16571.0
2022-12-09 15:35:00,56.42,56.43,56.31,56.31,15781.0,55.8042,55.8141,55.6954,55.6954,15781.0
2022-12-09 15:40:00,56.3,56.4,56.26,56.39,23817.0,55.6855,55.7844,55.646,55.7746,23817.0
2022-12-09 15:45:00,56.38,56.42,56.3,56.39,28612.0,55.7647,55.8042,55.6855,55.7746,28612.0
2022-12-09 15:50:00,56.39,56.42,56.29,56.37,46499.0,55.7746,55.8042,55.6756,55.7548,46499.0
2022-12-09 15:55:00,56.37,56.38,56.17,56.21,122605.0,55.7548,55.7647,55.557,55.5965,122605.0
2022-12-12 09:30:00,56.0,56.01,55.33,55.41,115913.0,55.3888,55.3987,54.7261,54.8052,115913.0
2022-12-12 09:35:00,55.39,55.58,54.81,55.06,70570.0,54.7855,54.9734,54.2118,54.4591,70570.0
2022-12-12 09:40:00,55.17,55.71,55.16,55.41,21345.0,54.5679,55.102,54.558,54.8052,21345.0
2022-12-12 09:45:00,55.42,55.69,55.39,55.69,28122.0,54.8151,55.0822,54.7855,55.0822,28122.0
2022-12-12 09:50:00,55.64,55.86,55.6,55.8,42351.0,55.0327,55.2503,54.9932,55.191,42351.0
2022-12-12 09:55:00,55.78,55.94,55.78,55.86,15002.0,55.1712,55.3295,55.1712,55.2503,15002.0
2022-12-12 10:00:00,55.89,55.94,55.75,55.81,10927.0,55.28,55.3295,55.1415,55.2009,10927.0
2022-12-12 10:05:00,55.84,56.14,55.84,56.14,26329.0,55.2306,55.5273,55.2306,55.5273,26329.0
2022-12-12 10:10:00,56.13,56.34,56.09,56.17,14298.0,55.5174,55.7251,55.4778,55.557,14298.0
2022-12-12 10:15:00,56.14,56.17,55.73,55.73,13896.0,55.5273,55.557,55.1218,55.1218,13896.0
2022-12-12 10:20:00,55.76,56.21,55.75,56.21,10581.0,55.1514,55.5965,55.1415,55.5965,10581.0
2022-12-12 10:25:00,56.22,56.23,56.04,56.11,12198.0,55.6064,55.6163,55.4284,55.4976,12198.0
2022-12-12 10:30:00,56.11,56.23,55.9,56.23,20025.0,55.4976,55.6163,55.2899,55.6163,20025.0
2022-12-12 10:35:00,56.25,56.36,56.12,56.14,22176.0,55.6361,55.7449,55.5075,55.5273,22176.0
2022-12-12 10:40:00,56.16,56.18,56.01,56.09,8920.0,55.5471,55.5668,55.3987,55.4778,8920.0
2022-12-12 10:45:00,56.05,56.22,56.03,56.15,30118.0,55.4383,55.6064,55.4185,55.5372,30118.0
2022-12-12 10:50:00,56.16,56.32,56.08,56.22,19441.0,55.5471,55.7053,55.4679,55.6064,19441.0
2022-12-12 10:55:00,56.26,56.63,56.25,56.57,17936.0,55.646,56.0119,55.6361,55.9526,17936.0
2022-12-12 11:00:00,56.62,56.83,56.54,56.83,14003.0,56.002,56.2097,55.9229,56.2097,14003.0
2022-12-12 11:05:00,56.88,57.03,56.88,56.91,42101.0,56.2592,56.4076,56.2592,56.2889,42101.0
2022-12-12 11:10:00,56.9,56.9,56.67,56.8,18624.0,56.279,56.279,56.0515,56.1801,18624.0
2022-12-12 11:15:00,56.8,56.84,56.69,56.72,10997.0,56.1801,56.2196,56.0713,56.1009,10997.0
2022-12-12 11:20:00,56.73,56.85,56.71,56.84,9350.0,56.1108,56.2295,56.0911,56.2196,9350.0
2022-12-12 11:25:00,56.84,56.87,56.67,56.75,14442.0,56.2196,56.2493,56.0515,56.1306,14442.0
2022-12-12 11:30:00,56.77,56.91,56.55,56.62,18707.0,56.1504,56.2889,55.9328,56.002,18707.0
2022-12-12 11:35:00,56.68,56.83,56.65,56.72,9653.0,56.0614,56.2097,56.0317,56.1009,9653.0
2022-12-12 11:40:00,56.73,56.74,56.54,56.54,14875.0,56.1108,56.1207,55.9229,55.9229,14875.0
2022-12-12 11:45:00,56.57,56.7,56.37,56.53,37764.0,55.9526,56.0812,55.7548,55.913,37764.0
2022-12-12 11:50:00,56.54,56.58,56.43,56.44,6665.0,55.9229,55.9625,55.8141,55.824,6665.0
2022-12-12 11:55:00,56.41,56.58,56.38,56.58,9709.0,55.7943,55.9625,55.7647,55.9625,9709.0
2022-12-12 12:00:00,56.6,56.79,56.4,56.79,25945.0,55.9823,56.1702,55.7844,56.1702,25945.0
2022-12-12 12:05:00,56.76,56.76,56.46,56.46,8079.0,56.1405,56.1405,55.8438,55.8438,8079.0
2022-12-12 12:10:00,56.49,56.62,56.49,56.55,3411.0,55.8735,56.002,55.8735,55.9328,3411.0
2022-12-12 12:15:00,56.5,56.7,56.5,56.7,18136.0,55.8833,56.0812,55.8833,56.0812,18136.0
2022-12-12 12:20:00,56.69,56.7,56.41,56.41,4718.0,56.0713,56.0812,55.7943,55.7943,4718.0
2022-12-12 12:25:00,56.41,56.52,56.39,56.47,9077.0,55.7943,55.9031,55.7746,55.8537,9077.0
2022-12-12 12:30:00,56.46,56.46,56.18,56.19,6192.0,55.8438,55.8438,55.5668,55.5767,6192.0
2022-12-12 12:35:00,56.17,56.44,56.17,56.43,22879.0,55.557,55.824,55.557,55.8141,22879.0
2022-12-12 12:40:00,56.43,56.47,56.29,56.31,8043.0,55.8141,55.8537,55.6756,55.6954,8043.0
2022-12-12 12:45:00,56.34,56.37,56.32,56.32,2797.0,55.7251,55.7548,55.7053,55.7053,2797.0
2022-12-12 12:50:00,56.33,56.36,56.27,56.34,8036.0,55.7152,55.7449,55.6559,55.7251,8036.0
2022-12-12 12:55:00,56.34,56.4,56.32,56.34,15832.0,55.7251,55.7844,55.7053,55.7251,15832.0
2022-12-12 13:00:00,56.34,56.37,56.16,56.17,14986.0,55.7251,55.7548,55.5471,55.557,14986.0
2022-12-12 13:05:00,56.17,56.28,56.17,56.26,4162.0,55.557,55.6658,55.557,55.646,4162.0
2022-12-12 13:10:00,56.26,56.26,56.02,56.04,15522.0,55.646,55.646,55.4086,55.4284,15522.0
2022-12-12 13:15:00,56.06,56.25,56.06,56.25,16915.0,55.4482,55.6361,55.4482,55.6361,16915.0
2022-12-12 13:20:00,56.24,56.24,56.05,56.05,12887.0,55.6262,55.6262,55.4383,55.4383,12887.0
2022-12-12 13:25:00,56.06,56.11,56.02,56.07,11646.0,55.4482,55.4976,55.4086,55.458,11646.0
2022-12-12 13:30:00,56.07,56.22,56.06,56.21,19490.0,55.458,55.6064,55.4482,55.5965,19490.0
2022-12-12 13:35:00,56.21,56.3,56.18,56.25,10248.0,55.5965,55.6855,55.5668,55.6361,10248.0
2022-12-12 13:40:00,56.25,56.31,56.23,56.26,6655.0,55.6361,55.6954,55.6163,55.646,6655.0
2022-12-12 13:45:00,56.23,56.3,56.23,56.29,7449.0,55.6163,55.6855,55.6163,55.6756,7449.0
2022-12-12 13:50:00,56.3,56.3,56.07,56.07,11804.0,55.6855,55.6855,55.458,55.458,11804.0
2022-12-12 13:55:00,56.08,56.09,56.01,56.09,9922.0,55.4679,55.4778,55.3987,55.4778,9922.0
2022-12-12 14:00:00,56.09,56.1,56.03,56.06,8544.0,55.4778,55.4877,55.4185,55.4482,8544.0
2022-12-12 14:05:00,56.06,56.07,56.01,56.07,10004.0,55.4482,55.458,55.3987,55.458,10004.0
2022-12-12 14:10:00,56.08,56.2,56.07,56.16,12496.0,55.4679,55.5866,55.458,55.5471,12496.0
2022-12-12 14:15:00,56.19,56.23,56.15,56.15,6695.0,55.5767,55.6163,55.5372,55.5372,6695.0
2022-12-12 14:20:00,56.16,56.26,56.14,56.26,5798.0,55.5471,55.646,55.5273,55.646,5798.0
2022-12-12 14:25:00,56.23,56.34,56.2,56.33,20141.0,55.6163,55.7251,55.5866,55.7152,20141.0
2022-12-12 14:30:00,56.31,56.34,56.24,56.34,11023.0,55.6954,55.7251,55.6262,55.7251,11023.0
2022-12-12 14:35:00,56.35,56.36,56.26,56.34,8933.0,55.735,55.7449,55.646,55.7251,8933.0
2022-12-12 14:40:00,56.35,56.41,56.33,56.35,11877.0,55.735,55.7943,55.7152,55.735,11877.0
2022-12-12 14:45:00,56.37,56.49,56.37,56.43,11538.0,55.7548,55.8735,55.7548,55.8141,11538.0
2022-12-12 14:50:00,56.43,56.53,56.4,56.53,29308.0,55.8141,55.913,55.7844,55.913,29308.0
2022-12-12 14:55:00,56.52,56.53,56.45,56.46,11031.0,55.9031,55.913,55.8339,55.8438,11031.0
2022-12-12 15:00:00,56.48,56.61,56.48,56.6,6743.0,55.8636,55.9921,55.8636,55.9823,6743.0
2022-12-12 15:05:00,56.6,56.74,56.58,56.73,9814.0,55.9823,56.1207,55.9625,56.1108,9814.0
2022-12-12 15:10:00,56.74,56.75,56.65,56.69,11950.0,56.1207,56.1306,56.0317,56.0713,11950.0
2022-12-12 15:15:00,56.68,56.76,56.67,56.73,10433.0,56.0614,56.1405,56.0515,56.1108,10433.0
2022-12-12 15:20:00,56.73,56.75,56.62,56.75,23100.0,56.1108,56.1306,56.002,56.1306,23100.0
2022-12-12 15:25:00,56.75,56.84,56.73,56.8,26942.0,56.1306,56.2196,56.1108,56.1801,26942.0
2022-12-12 15:30:00,56.82,56.87,56.75,56.86,22431.0,56.1999,56.2493,56.1306,56.2394,22431.0
2022-12-12 15:35:00,56.84,57.01,56.78,56.84,74465.0,56.2196,56.3878,56.1603,56.2196,74465.0
2022-12-12 15:40:00,56.84,56.94,56.8,56.85,18527.0,56.2196,56.3185,56.1801,56.2295,18527.0
2022-12-12 15:45:00,56.83,56.96,56.77,56.96,29959.0,56.2097,56.3383,56.1504,56.3383,29959.0
2022-12-12 15:50:00,56.95,57.02,56.88,56.94,67077.0,56.3284,56.3977,56.2592,56.3185,67077.0
2022-12-12 15:55:00,56.94,57.05,56.94,57.0,234003.0,56.3185,56.4273,56.3185,56.3779,234003.0
2022-12-13 09:30:00,59.88,60.16,59.23,59.32,189076.0,59.2265,59.5034,58.5836,58.6726,189076.0
2022-12-13 09:35:00,59.38,59.47,58.23,58.36,109719.0,58.7319,58.8209,57.5945,57.723,109719.0
2022-12-13 09:40:00,58.51,58.51,58.04,58.41,74757.0,57.8714,57.8714,57.4065,57.7725,74757.0
2022-12-13 09:45:00,58.46,58.47,57.78,57.97,73257.0,57.822,57.8318,57.1494,57.3373,73257.0
2022-12-13 09:50:00,57.98,58.08,57.68,57.75,49692.0,57.3472,57.4461,57.0505,57.1197,49692.0
2022-12-13 09:55:00,57.68,57.78,57.56,57.63,30541.0,57.0505,57.1494,56.9318,57.001,30541.0
2022-12-13 10:00:00,57.65,57.78,57.25,57.25,35338.0,57.0208,57.1494,56.6252,56.6252,35338.0
2022-12-13 10:05:00,57.23,57.31,57.11,57.19,36913.0,56.6054,56.6845,56.4867,56.5658,36913.0
2022-12-13 10:10:00,57.15,57.23,56.84,56.84,52121.0,56.5263,56.6054,56.2196,56.2196,52121.0
2022-12-13 10:15:00,56.87,57.23,56.8,57.1,27325.0,56.2493,56.6054,56.1801,56.4768,27325.0
2022-12-13 10:20:00,57.08,57.14,56.6,56.88,42120.0,56.457,56.5164,55.9823,56.2592,42120.0
2022-12-13 10:25:00,56.84,57.04,56.79,56.86,29665.0,56.2196,56.4175,56.1702,56.2394,29665.0
2022-12-13 10:30:00,56.86,56.92,56.52,56.73,21546.0,56.2394,56.2988,55.9031,56.1108,21546.0
2022-12-13 10:35:00,56.7,56.7,56.16,56.22,77102.0,56.0812,56.0812,55.5471,55.6064,77102.0
2022-12-13 10:40:00,56.26,56.43,56.22,56.31,19169.0,55.646,55.8141,55.6064,55.6954,19169.0
2022-12-13 10:45:00,56.28,56.42,56.1,56.1,21185.0,55.6658,55.8042,55.4877,55.4877,21185.0
2022-12-13 10:50:00,56.07,56.33,56.07,56.25,17440.0,55.458,55.7152,55.458,55.6361,17440.0
2022-12-13 10:55:00,56.21,56.31,56.11,56.2,33991.0,55.5965,55.6954,55.4976,55.5866,33991.0
2022-12-13 11:00:00,56.23,56.26,56.06,56.16,43246.0,55.6163,55.646,55.4482,55.5471,43246.0
2022-12-13 11:05:00,56.12,56.16,55.84,55.89,56395.0,55.5075,55.5471,55.2306,55.28,56395.0
2022-12-13 11:10:00,55.87,56.15,55.85,56.14,21423.0,55.2602,55.5372,55.2404,55.5273,21423.0
2022-12-13 11:15:00,56.19,56.19,55.94,55.94,32595.0,55.5767,55.5767,55.3295,55.3295,32595.0
2022-12-13 11:20:00,55.94,55.97,55.73,55.81,25426.0,55.3295,55.3591,55.1218,55.2009,25426.0
2022-12-13 11:25:00,55.82,56.03,55.76,56.0,29601.0,55.2108,55.4185,55.1514,55.3888,29601.0
2022-12-13 11:30:00,55.98,56.38,55.97,56.28,46596.0,55.369,55.7647,55.3591,55.6658,46596.0
2022-12-13 11:35:00,56.27,56.27,55.96,55.96,43934.0,55.6559,55.6559,55.3492,55.3492,43934.0
2022-12-13 11:40:00,55.95,55.98,55.68,55.68,19541.0,55.3394,55.369,55.0723,55.0723,19541.0
2022-12-13 11:45:00,55.72,55.83,55.61,55.72,32699.0,55.1119,55.2207,55.0031,55.1119,32699.0
2022-12-13 11:50:00,55.73,55.79,55.6,55.79,18801.0,55.1218,55.1811,54.9932,55.1811,18801.0
2022-12-13 11:55:00,55.76,55.76,55.62,55.72,19392.0,55.1514,55.1514,55.013,55.1119,19392.0
2022-12-13 12:00:00,55.76,55.79,55.68,55.69,23909.0,55.1514,55.1811,55.0723,55.0822,23909.0
2022-12-13 12:05:00,55.67,55.84,55.66,55.69,22269.0,55.0624,55.2306,55.0525,55.0822,22269.0
2022-12-13 12:10:00,55.65,55.65,55.48,55.52,55770.0,55.0426,55.0426,54.8745,54.914,55770.0
2022-12-13 12:15:00,55.49,55.49,55.24,55.28,34994.0,54.8844,54.8844,54.6371,54.6767,34994.0
2022-12-13 12:20:00,55.28,55.52,55.24,55.3,23011.0,54.6767,54.914,54.6371,54.6964,23011.0
2022-12-13 12:25:00,55.31,55.41,55.31,55.4,10003.0,54.7063,54.8052,54.7063,54.7954,10003.0
2022-12-13 12:30:00,55.37,55.41,55.22,55.25,12726.0,54.7657,54.8052,54.6173,54.647,12726.0
2022-12-13 12:35:00,55.25,55.35,55.13,55.32,17002.0,54.647,54.7459,54.5283,54.7162,17002.0
2022-12-13 12:40:00,55.33,55.38,55.2,55.32,12906.0,54.7261,54.7756,54.5975,54.7162,12906.0
2022-12-13 12:45:00,55.34,55.4,55.09,55.1,31353.0,54.736,54.7954,54.4887,54.4986,31353.0
2022-12-13 12:50:00,55.12,55.32,55.09,55.3,23007.0,54.5184,54.7162,54.4887,54.6964,23007.0
2022-12-13 12:55:00,55.27,55.38,55.25,55.32,5226.0,54.6668,54.7756,54.647,54.7162,5226.0
2022-12-13 13:00:00,55.35,55.6,55.34,55.55,21870.0,54.7459,54.9932,54.736,54.9437,21870.0
2022-12-13 13:05:00,55.53,55.58,55.39,55.41,12747.0,54.9239,54.9734,54.7855,54.8052,12747.0
2022-12-13 13:10:00,55.41,55.68,55.36,55.68,11485.0,54.8052,55.0723,54.7558,55.0723,11485.0
2022-12-13 13:15:00,55.65,55.88,55.6,55.86,34967.0,55.0426,55.2701,54.9932,55.2503,34967.0
2022-12-13 13:20:00,55.85,55.88,55.75,55.88,16968.0,55.2404,55.2701,55.1415,55.2701,16968.0
2022-12-13 13:25:00,55.89,55.97,55.74,55.96,21666.0,55.28,55.3591,55.1316,55.3492,21666.0
2022-12-13 13:30:00,55.96,56.1,55.96,55.99,19514.0,55.3492,55.4877,55.3492,55.3789,19514.0
2022-12-13 13:35:00,55.98,56.11,55.93,56.11,19617.0,55.369,55.4976,55.3196,55.4976,19617.0
2022-12-13 13:40:00,56.11,56.25,56.02,56.25,18968.0,55.4976,55.6361,55.4086,55.6361,18968.0
2022-12-13 13:45:00,56.25,56.32,56.06,56.1,24607.0,55.6361,55.7053,55.4482,55.4877,24607.0
2022-12-13 13:50:00,56.08,56.11,55.79,55.82,19864.0,55.4679,55.4976,55.1811,55.2108,19864.0
2022-12-13 13:55:00,55.78,55.89,55.76,55.89,9838.0,55.1712,55.28,55.1514,55.28,9838.0
2022-12-13 14:00:00,55.9,55.93,55.81,55.91,11756.0,55.2899,55.3196,55.2009,55.2998,11756.0
2022-12-13 14:05:00,55.89,55.89,55.67,55.77,21567.0,55.28,55.28,55.0624,55.1613,21567.0
2022-12-13 14:10:00,55.78,55.92,55.73,55.84,11590.0,55.1712,55.3097,55.1218,55.2306,11590.0
2022-12-13 14:15:00,55.81,55.83,55.69,55.71,12302.0,55.2009,55.2207,55.0822,55.102,12302.0
2022-12-13 14:20:00,55.7,55.78,55.66,55.77,14717.0,55.0921,55.1712,55.0525,55.1613,14717.0
2022-12-13 14:25:00,55.78,55.84,55.72,55.77,11347.0,55.1712,55.2306,55.1119,55.1613,11347.0
2022-12-13 14:30:00,55.75,55.79,55.69,55.69,8759.0,55.1415,55.1811,55.0822,55.0822,8759.0
2022-12-13 14:35:00,55.69,55.84,55.68,55.84,17667.0,55.0822,55.2306,55.0723,55.2306,17667.0
2022-12-13 14:40:00,55.82,55.98,55.73,55.95,15554.0,55.2108,55.369,55.1218,55.3394,15554.0
2022-12-13 14:45:00,55.97,56.01,55.83,55.86,20809.0,55.3591,55.3987,55.2207,55.2503,20809.0
2022-12-13 14:50:00,55.86,55.88,55.66,55.68,22025.0,55.2503,55.2701,55.0525,55.0723,22025.0
2022-12-13 14:55:00,55.68,55.7,55.6,55.64,17375.0,55.0723,55.0921,54.9932,55.0327,17375.0
2022-12-13 15:00:00,55.63,55.63,55.45,55.48,16067.0,55.0228,55.0228,54.8448,54.8745,16067.0
2022-12-13 15:05:00,55.49,55.5,55.33,55.4,14746.0,54.8844,54.8943,54.7261,54.7954,14746.0
2022-12-13 15:10:00,55.4,55.53,55.35,55.44,19001.0,54.7954,54.9239,54.7459,54.8349,19001.0
2022-12-13 15:15:00,55.42,55.63,55.4,55.57,10421.0,54.8151,55.0228,54.7954,54.9635,10421.0
2022-12-13 15:20:00,55.55,55.65,55.49,55.64,13997.0,54.9437,55.0426,54.8844,55.0327,13997.0
2022-12-13 15:25:00,55.66,55.76,55.59,55.75,21203.0,55.0525,55.1514,54.9833,55.1415,21203.0
2022-12-13 15:30:00,55.75,55.85,55.74,55.79,30391.0,55.1415,55.2404,55.1316,55.1811,30391.0
2022-12-13 15:35:00,55.79,55.82,55.5,55.55,42286.0,55.1811,55.2108,54.8943,54.9437,42286.0
2022-12-13 15:40:00,55.56,55.64,55.52,55.62,43509.0,54.9536,55.0327,54.914,55.013,43509.0
2022-12-13 15:45:00,55.63,55.68,55.51,55.53,61531.0,55.0228,55.0723,54.9042,54.9239,61531.0
2022-12-13 15:50:00,55.54,55.86,55.54,55.8,99541.0,54.9338,55.2503,54.9338,55.191,99541.0
2022-12-13 15:55:00,55.79,55.79,55.68,55.76,213058.0,55.1811,55.1811,55.0723,55.1514,213058.0
2022-12-14 09:30:00,55.77,56.33,55.53,56.06,69356.0,55.1613,55.7152,54.9239,55.4482,69356.0
2022-12-14 09:35:00,56.07,56.08,55.69,55.72,23854.0,55.458,55.4679,55.0822,55.1119,23854.0
2022-12-14 09:40:00,55.72,55.72,55.23,55.46,68937.0,55.1119,55.1119,54.6272,54.8547,68937.0
2022-12-14 09:45:00,55.46,55.78,55.43,55.73,26291.0,54.8547,55.1712,54.825,55.1218,26291.0
2022-12-14 09:50:00,55.76,55.91,55.51,55.7,35846.0,55.1514,55.2998,54.9042,55.0921,35846.0
2022-12-14 09:55:00,55.65,55.92,55.55,55.75,71032.0,55.0426,55.3097,54.9437,55.1415,71032.0
2022-12-14 10:00:00,55.76,55.79,55.4,55.57,31274.0,55.1514,55.1811,54.7954,54.9635,31274.0
2022-12-14 10:05:00,55.6,55.78,55.54,55.55,16112.0,54.9932,55.1712,54.9338,54.9437,16112.0
2022-12-14 10:10:00,55.57,55.73,55.45,55.59,37745.0,54.9635,55.1218,54.8448,54.9833,37745.0
2022-12-14 10:15:00,55.62,55.72,55.53,55.58,27030.0,55.013,55.1119,54.9239,54.9734,27030.0
2022-12-14 10:20:00,55.55,55.64,55.14,55.14,32035.0,54.9437,55.0327,54.5382,54.5382,32035.0
2022-12-14 10:25:00,55.17,55.19,54.95,55.09,37831.0,54.5679,54.5876,54.3503,54.4887,37831.0
2022-12-14 10:30:00,55.06,55.4,55.04,55.38,16660.0,54.4591,54.7954,54.4393,54.7756,16660.0
2022-12-14 10:35:00,55.34,55.54,55.31,55.54,8259.0,54.736,54.9338,54.7063,54.9338,8259.0
2022-12-14 10:40:00,55.5,55.68,55.46,55.57,10908.0,54.8943,55.0723,54.8547,54.9635,10908.0
2022-12-14 10:45:00,55.59,55.71,55.54,55.71,9290.0,54.9833,55.102,54.9338,55.102,9290.0
2022-12-14 10:50:00,55.74,55.84,55.63,55.68,20973.0,55.1316,55.2306,55.0228,55.0723,20973.0
2022-12-14 10:55:00,55.71,55.71,55.46,55.69,15653.0,55.102,55.102,54.8547,55.0822,15653.0
2022-12-14 11:00:00,55.68,55.79,55.62,55.65,24932.0,55.0723,55.1811,55.013,55.0426,24932.0
2022-12-14 11:05:00,55.63,55.65,55.33,55.35,30696.0,55.0228,55.0426,54.7261,54.7459,30696.0
2022-12-14 11:10:00,55.35,55.66,55.34,55.64,13547.0,54.7459,55.0525,54.736,55.0327,13547.0
2022-12-14 11:15:00,55.64,55.64,55.55,55.57,10298.0,55.0327,55.0327,54.9437,54.9635,10298.0
2022-12-14 11:20:00,55.54,55.87,55.54,55.86,34657.0,54.9338,55.2602,54.9338,55.2503,34657.0
2022-12-14 11:25:00,55.85,56.02,55.85,56.0,13267.0,55.2404,55.4086,55.2404,55.3888,13267.0
2022-12-14 11:30:00,56.0,56.05,55.95,56.0,8441.0,55.3888,55.4383,55.3394,55.3888,8441.0
2022-12-14 11:35:00,55.98,56.11,55.97,56.05,13278.0,55.369,55.4976,55.3591,55.4383,13278.0
2022-12-14 11:40:00,56.06,56.15,56.06,56.06,46356.0,55.4482,55.5372,55.4482,55.4482,46356.0
2022-12-14 11:45:00,56.04,56.04,55.94,56.03,11180.0,55.4284,55.4284,55.3295,55.4185,11180.0
2022-12-14 11:50:00,56.0,56.09,55.94,56.07,14284.0,55.3888,55.4778,55.3295,55.458,14284.0
2022-12-14 11:55:00,56.09,56.09,55.96,56.06,8177.0,55.4778,55.4778,55.3492,55.4482,8177.0
2022-12-14 12:00:00,56.03,56.11,55.99,55.99,5964.0,55.4185,55.4976,55.3789,55.3789,5964.0
2022-12-14 12:05:00,55.98,56.06,55.9,55.9,15677.0,55.369,55.4482,55.2899,55.2899,15677.0
2022-12-14 12:10:00,55.88,55.89,55.69,55.7,12437.0,55.2701,55.28,55.0822,55.0921,12437.0
2022-12-14 12:15:00,55.73,55.86,55.7,55.78,9095.0,55.1218,55.2503,55.0921,55.1712,9095.0
2022-12-14 12:20:00,55.79,55.81,55.69,55.76,5991.0,55.1811,55.2009,55.0822,55.1514,5991.0
2022-12-14 12:25:00,55.78,55.83,55.65,55.67,13216.0,55.1712,55.2207,55.0426,55.0624,13216.0
2022-12-14 12:30:00,55.63,55.71,55.49,55.53,14104.0,55.0228,55.102,54.8844,54.9239,14104.0
2022-12-14 12:35:00,55.55,55.64,55.53,55.6,10342.0,54.9437,55.0327,54.9239,54.9932,10342.0
2022-12-14 12:40:00,55.6,55.6,55.4,55.41,11136.0,54.9932,54.9932,54.7954,54.8052,11136.0
2022-12-14 12:45:00,55.4,55.56,55.4,55.48,9348.0,54.7954,54.9536,54.7954,54.8745,9348.0
2022-12-14 12:50:00,55.47,55.47,55.38,55.42,11511.0,54.8646,54.8646,54.7756,54.8151,11511.0
2022-12-14 12:55:00,55.42,55.53,55.41,55.46,5263.0,54.8151,54.9239,54.8052,54.8547,5263.0
2022-12-14 13:00:00,55.45,55.58,55.45,55.57,14145.0,54.8448,54.9734,54.8448,54.9635,14145.0
2022-12-14 13:05:00,55.61,55.63,55.46,55.49,12127.0,55.0031,55.0228,54.8547,54.8844,12127.0
2022-12-14 13:10:00,55.44,55.65,55.36,55.65,41674.0,54.8349,55.0426,54.7558,55.0426,41674.0
2022-12-14 13:15:00,55.64,55.83,55.61,55.83,10500.0,55.0327,55.2207,55.0031,55.2207,10500.0
2022-12-14 13:20:00,55.84,55.91,55.81,55.89,15400.0,55.2306,55.2998,55.2009,55.28,15400.0
2022-12-14 13:25:00,55.86,56.02,55.85,56.02,12023.0,55.2503,55.4086,55.2404,55.4086,12023.0
2022-12-14 13:30:00,56.03,56.14,56.03,56.12,25452.0,55.4185,55.5273,55.4185,55.5075,25452.0
2022-12-14 13:35:00,56.12,56.2,55.99,56.1,285540.0,55.5075,55.5866,55.3789,55.4877,285540.0
2022-12-14 13:40:00,56.19,56.29,56.08,56.22,26438.0,55.5767,55.6756,55.4679,55.6064,26438.0
2022-12-14 13:45:00,56.21,56.21,56.04,56.04,8207.0,55.5965,55.5965,55.4284,55.4284,8207.0
2022-12-14 13:50:00,56.02,56.18,56.01,56.12,17091.0,55.4086,55.5668,55.3987,55.5075,17091.0
2022-12-14 13:55:00,56.13,56.15,56.0,56.02,20728.0,55.5174,55.5372,55.3888,55.4086,20728.0
2022-12-14 14:00:00,55.98,56.04,55.03,55.4,94656.0,55.369,55.4284,54.4294,54.7954,94656.0
2022-12-14 14:05:00,55.3,55.31,54.55,54.72,55937.0,54.6964,54.7063,53.9546,54.1228,55937.0
2022-12-14 14:10:00,54.75,55.11,54.75,54.94,32350.0,54.1524,54.5085,54.1524,54.3404,32350.0
2022-12-14 14:15:00,54.94,55.14,54.88,55.11,24312.0,54.3404,54.5382,54.281,54.5085,24312.0
2022-12-14 14:20:00,55.07,55.12,54.96,55.07,16048.0,54.469,54.5184,54.3602,54.469,16048.0
2022-12-14 14:25:00,55.06,55.16,54.91,54.94,369974.0,54.4591,54.558,54.3107,54.3404,369974.0
2022-12-14 14:30:00,54.9,54.98,54.17,54.19,59909.0,54.3008,54.3799,53.5788,53.5986,59909.0
2022-12-14 14:35:00,54.18,54.66,54.17,54.47,34992.0,53.5887,54.0634,53.5788,53.8755,34992.0
2022-12-14 14:40:00,54.44,55.03,54.34,54.98,27016.0,53.8458,54.4294,53.7469,54.3799,27016.0
2022-12-14 14:45:00,54.98,55.0,54.54,54.86,24066.0,54.3799,54.3997,53.9447,54.2612,24066.0
2022-12-14 14:50:00,54.9,54.99,54.65,54.93,15491.0,54.3008,54.3898,54.0535,54.3305,15491.0
2022-12-14 14:55:00,54.93,54.99,54.76,54.95,25962.0,54.3305,54.3898,54.1623,54.3503,25962.0
2022-12-14 15:00:00,54.91,55.35,54.84,55.31,206341.0,54.3107,54.7459,54.2415,54.7063,206341.0
2022-12-14 15:05:00,55.29,55.58,55.12,55.51,22285.0,54.6866,54.9734,54.5184,54.9042,22285.0
2022-12-14 15:10:00,55.51,56.1,55.51,55.85,54246.0,54.9042,55.4877,54.9042,55.2404,54246.0
2022-12-14 15:15:00,55.86,55.87,55.49,55.72,43470.0,55.2503,55.2602,54.8844,55.1119,43470.0
2022-12-14 15:20:00,55.71,55.78,55.56,55.68,38442.0,55.102,55.1712,54.9536,55.0723,38442.0
2022-12-14 15:25:00,55.7,55.72,55.2,55.2,71090.0,55.0921,55.1119,54.5975,54.5975,71090.0
2022-12-14 15:30:00,55.18,55.27,55.0,55.17,67837.0,54.5778,54.6668,54.3997,54.5679,67837.0
2022-12-14 15:35:00,55.13,55.17,54.94,55.06,37954.0,54.5283,54.5679,54.3404,54.4591,37954.0
2022-12-14 15:40:00,55.04,55.29,54.94,55.29,21971.0,54.4393,54.6866,54.3404,54.6866,21971.0
2022-12-14 15:45:00,55.26,55.36,55.1,55.28,30917.0,54.6569,54.7558,54.4986,54.6767,30917.0
2022-12-14 15:50:00,55.27,55.52,55.26,55.43,53373.0,54.6668,54.914,54.6569,54.825,53373.0
2022-12-14 15:55:00,55.44,55.44,55.25,55.25,198941.0,54.8349,54.8349,54.647,54.647,198941.0
2022-12-15 09:30:00,54.21,55.15,53.88,55.03,128513.0,53.6183,54.5481,53.2919,54.4294,128513.0
2022-12-15 09:35:00,55.1,55.12,54.14,54.62,65937.0,54.4986,54.5184,53.5491,54.0239,65937.0
2022-12-15 09:40:00,54.66,54.74,54.28,54.43,29080.0,54.0634,54.1426,53.6876,53.8359,29080.0
2022-12-15 09:45:00,54.44,54.45,54.07,54.16,39261.0,53.8458,53.8557,53.4799,53.5689,39261.0
2022-12-15 09:50:00,54.15,54.53,54.05,54.46,38291.0,53.559,53.9349,53.4601,53.8656,38291.0
2022-12-15 09:55:00,54.49,54.55,54.24,54.45,29924.0,53.8953,53.9546,53.648,53.8557,29924.0
2022-12-15 10:00:00,54.39,54.39,53.8,54.14,69187.0,53.7964,53.7964,53.2128,53.5491,69187.0
2022-12-15 10:05:00,54.18,54.21,54.01,54.15,22465.0,53.5887,53.6183,53.4205,53.559,22465.0
2022-12-15 10:10:00,54.15,54.32,54.09,54.09,32710.0,53.559,53.7271,53.4997,53.4997,32710.0
2022-12-15 10:15:00,54.13,54.3,54.05,54.21,33326.0,53.5392,53.7074,53.4601,53.6183,33326.0
2022-12-15 10:20:00,54.21,54.25,54.05,54.18,31235.0,53.6183,53.6579,53.4601,53.5887,31235.0
2022-12-15 10:25:00,54.2,54.54,54.19,54.52,33639.0,53.6085,53.9447,53.5986,53.925,33639.0
2022-12-15 10:30:00,54.51,54.55,54.34,54.44,22614.0,53.9151,53.9546,53.7469,53.8458,22614.0
2022-12-15 10:35:00,54.47,55.14,54.37,54.86,82706.0,53.8755,54.5382,53.7766,54.2612,82706.0
2022-12-15 10:40:00,54.86,54.86,54.62,54.63,18344.0,54.2612,54.2612,54.0239,54.0338,18344.0
2022-12-15 10:45:00,54.65,54.78,54.47,54.47,26616.0,54.0535,54.1821,53.8755,53.8755,26616.0
2022-12-15 10:50:00,54.48,54.48,54.27,54.33,27411.0,53.8854,53.8854,53.6777,53.737,27411.0
2022-12-15 10:55:00,54.28,54.31,54.1,54.26,26347.0,53.6876,53.7173,53.5095,53.6678,26347.0
2022-12-15 11:00:00,54.23,54.47,54.23,54.23,24561.0,53.6381,53.8755,53.6381,53.6381,24561.0
2022-12-15 11:05:00,54.24,54.26,54.09,54.23,22010.0,53.648,53.6678,53.4997,53.6381,22010.0
2022-12-15 11:10:00,54.2,54.2,53.99,54.05,15454.0,53.6085,53.6085,53.4007,53.4601,15454.0
2022-12-15 11:15:00,54.07,54.16,53.99,54.16,20987.0,53.4799,53.5689,53.4007,53.5689,20987.0
2022-12-15 11:20:00,54.21,54.21,54.04,54.04,10136.0,53.6183,53.6183,53.4502,53.4502,10136.0
2022-12-15 11:25:00,54.06,54.12,53.92,53.92,18408.0,53.47,53.5293,53.3315,53.3315,18408.0
2022-12-15 11:30:00,53.92,54.0,53.83,53.91,20755.0,53.3315,53.4106,53.2425,53.3216,20755.0
2022-12-15 11:35:00,53.93,54.22,53.92,54.17,16565.0,53.3414,53.6282,53.3315,53.5788,16565.0
2022-12-15 11:40:00,54.15,54.19,54.02,54.02,11501.0,53.559,53.5986,53.4304,53.4304,11501.0
2022-12-15 11:45:00,54.02,54.07,53.94,53.97,21635.0,53.4304,53.4799,53.3513,53.381,21635.0
2022-12-15 11:50:00,53.98,54.05,53.89,53.94,8771.0,53.3909,53.4601,53.3018,53.3513,8771.0
2022-12-15 11:55:00,53.92,53.92,53.77,53.83,14128.0,53.3315,53.3315,53.1831,53.2425,14128.0
2022-12-15 12:00:00,53.82,54.03,53.82,54.03,21110.0,53.2326,53.4403,53.2326,53.4403,21110.0
2022-12-15 12:05:00,54.01,54.15,53.93,54.02,24923.0,53.4205,53.559,53.3414,53.4304,24923.0
2022-12-15 12:10:00,54.01,54.21,54.01,54.11,14529.0,53.4205,53.6183,53.4205,53.5194,14529.0
2022-12-15 12:15:00,54.14,54.24,54.11,54.15,5675.0,53.5491,53.648,53.5194,53.559,5675.0
2022-12-15 12:20:00,54.14,54.17,54.11,54.16,4899.0,53.5491,53.5788,53.5194,53.5689,4899.0
2022-12-15 12:25:00,54.18,54.23,54.14,54.17,9638.0,53.5887,53.6381,53.5491,53.5788,9638.0
2022-12-15 12:30:00,54.15,54.31,54.12,54.3,9688.0,53.559,53.7173,53.5293,53.7074,9688.0
2022-12-15 12:35:00,54.28,54.36,54.24,54.29,5758.0,53.6876,53.7667,53.648,53.6975,5758.0
2022-12-15 12:40:00,54.26,54.35,54.14,54.14,8209.0,53.6678,53.7568,53.5491,53.5491,8209.0
2022-12-15 12:45:00,54.16,54.16,54.0,54.04,19145.0,53.5689,53.5689,53.4106,53.4502,19145.0
2022-12-15 12:50:00,54.05,54.12,54.0,54.04,5616.0,53.4601,53.5293,53.4106,53.4502,5616.0
2022-12-15 12:55:00,54.04,54.04,53.84,53.89,7428.0,53.4502,53.4502,53.2524,53.3018,7428.0
2022-12-15 13:00:00,53.89,53.93,53.79,53.8,12702.0,53.3018,53.3414,53.2029,53.2128,12702.0
2022-12-15 13:05:00,53.79,53.82,53.72,53.76,15133.0,53.2029,53.2326,53.1337,53.1733,15133.0
2022-12-15 13:10:00,53.77,53.95,53.75,53.95,11309.0,53.1831,53.3612,53.1634,53.3612,11309.0
2022-12-15 13:15:00,53.97,54.08,53.95,53.99,16834.0,53.381,53.4898,53.3612,53.4007,16834.0
2022-12-15 13:20:00,54.0,54.06,53.85,53.87,10488.0,53.4106,53.47,53.2623,53.2821,10488.0
2022-12-15 13:25:00,53.85,53.91,53.84,53.9,11842.0,53.2623,53.3216,53.2524,53.3117,11842.0
2022-12-15 13:30:00,53.89,54.04,53.84,54.04,19670.0,53.3018,53.4502,53.2524,53.4502,19670.0
2022-12-15 13:35:00,54.03,54.19,54.01,54.14,15931.0,53.4403,53.5986,53.4205,53.5491,15931.0
2022-12-15 13:40:00,54.13,54.17,53.93,53.94,26731.0,53.5392,53.5788,53.3414,53.3513,26731.0
2022-12-15 13:45:00,53.93,54.06,53.92,53.95,12676.0,53.3414,53.47,53.3315,53.3612,12676.0
2022-12-15 13:50:00,53.95,54.05,53.9,54.04,14874.0,53.3612,53.4601,53.3117,53.4502,14874.0
2022-12-15 13:55:00,54.04,54.12,53.98,54.02,14194.0,53.4502,53.5293,53.3909,53.4304,14194.0
2022-12-15 14:00:00,54.01,54.1,53.98,54.04,10215.0,53.4205,53.5095,53.3909,53.4502,10215.0
2022-12-15 14:05:00,54.05,54.1,53.9,53.91,19020.0,53.4601,53.5095,53.3117,53.3216,19020.0
2022-12-15 14:10:00,53.9,54.06,53.88,54.06,20248.0,53.3117,53.47,53.2919,53.47,20248.0
2022-12-15 14:15:00,54.06,54.06,53.94,53.97,6696.0,53.47,53.47,53.3513,53.381,6696.0
2022-12-15 14:20:00,53.94,53.94,53.81,53.83,6439.0,53.3513,53.3513,53.2227,53.2425,6439.0
2022-12-15 14:25:00,53.83,53.97,53.76,53.94,27366.0,53.2425,53.381,53.1733,53.3513,27366.0
2022-12-15 14:30:00,53.96,54.11,53.96,54.06,13406.0,53.3711,53.5194,53.3711,53.47,13406.0
2022-12-15 14:35:00,54.05,54.14,53.98,54.11,20626.0,53.4601,53.5491,53.3909,53.5194,20626.0
2022-12-15 14:40:00,54.11,54.21,54.07,54.21,14819.0,53.5194,53.6183,53.4799,53.6183,14819.0
2022-12-15 14:45:00,54.19,54.24,54.1,54.21,31543.0,53.5986,53.648,53.5095,53.6183,31543.0
2022-12-15 14:50:00,54.19,54.35,54.19,54.32,13959.0,53.5986,53.7568,53.5986,53.7271,13959.0
2022-12-15 14:55:00,54.31,54.39,54.23,54.37,16687.0,53.7173,53.7964,53.6381,53.7766,16687.0
2022-12-15 15:00:00,54.36,54.44,54.33,54.42,26882.0,53.7667,53.8458,53.737,53.8261,26882.0
2022-12-15 15:05:00,54.43,54.55,54.35,54.54,14474.0,53.8359,53.9546,53.7568,53.9447,14474.0
2022-12-15 15:10:00,54.52,54.52,54.32,54.33,26282.0,53.925,53.925,53.7271,53.737,26282.0
2022-12-15 15:15:00,54.34,54.44,54.3,54.32,23788.0,53.7469,53.8458,53.7074,53.7271,23788.0
2022-12-15 15:20:00,54.31,54.44,54.27,54.44,19322.0,53.7173,53.8458,53.6777,53.8458,19322.0
2022-12-15 15:25:00,54.44,54.5,54.3,54.47,35780.0,53.8458,53.9052,53.7074,53.8755,35780.0
2022-12-15 15:30:00,54.46,54.51,54.37,54.5,35038.0,53.8656,53.9151,53.7766,53.9052,35038.0
2022-12-15 15:35:00,54.5,54.5,54.33,54.38,58262.0,53.9052,53.9052,53.737,53.7865,58262.0
2022-12-15 15:40:00,54.38,54.4,54.27,54.3,57988.0,53.7865,53.8063,53.6777,53.7074,57988.0
2022-12-15 15:45:00,54.3,54.43,54.27,54.37,63180.0,53.7074,53.8359,53.6777,53.7766,63180.0
2022-12-15 15:50:00,54.37,54.48,54.36,54.43,126628.0,53.7766,53.8854,53.7667,53.8359,126628.0
2022-12-15 15:55:00,54.42,54.67,54.41,54.63,319535.0,53.8261,54.0733,53.8162,54.0338,319535.0
2022-12-16 09:30:00,53.79,53.96,53.2,53.77,239459.0,53.2029,53.3711,52.6194,53.1831,239459.0
2022-12-16 09:35:00,53.79,54.29,53.72,54.26,47144.0,53.2029,53.6975,53.1337,53.6678,47144.0
2022-12-16 09:40:00,54.27,54.84,54.05,54.74,35823.0,53.6777,54.2415,53.4601,54.1426,35823.0
2022-12-16 09:45:00,54.8,54.93,54.54,54.63,24884.0,54.2019,54.3305,53.9447,54.0338,24884.0
2022-12-16 09:50:00,54.61,54.9,54.55,54.59,15305.0,54.014,54.3008,53.9546,53.9942,15305.0
2022-12-16 09:55:00,54.55,54.55,54.06,54.1,17399.0,53.9546,53.9546,53.47,53.5095,17399.0
2022-12-16 10:00:00,54.1,54.1,53.74,53.86,18560.0,53.5095,53.5095,53.1535,53.2722,18560.0
2022-12-16 10:05:00,53.84,54.11,53.84,53.93,15824.0,53.2524,53.5194,53.2524,53.3414,15824.0
2022-12-16 10:10:00,53.95,54.16,53.75,53.94,20906.0,53.3612,53.5689,53.1634,53.3513,20906.0
2022-12-16 10:15:00,53.96,54.37,53.94,54.36,26735.0,53.3711,53.7766,53.3513,53.7667,26735.0
2022-12-16 10:20:00,54.38,54.4,54.11,54.11,15082.0,53.7865,53.8063,53.5194,53.5194,15082.0
2022-12-16 10:25:00,54.1,54.16,53.96,54.02,27230.0,53.5095,53.5689,53.3711,53.4304,27230.0
2022-12-16 10:30:00,54.0,54.13,53.84,54.13,34087.0,53.4106,53.5392,53.2524,53.5392,34087.0
2022-12-16 10:35:00,54.14,54.22,53.93,54.18,37843.0,53.5491,53.6282,53.3414,53.5887,37843.0
2022-12-16 10:40:00,54.16,54.33,54.11,54.22,14012.0,53.5689,53.737,53.5194,53.6282,14012.0
2022-12-16 10:45:00,54.21,54.29,54.07,54.24,14520.0,53.6183,53.6975,53.4799,53.648,14520.0
2022-12-16 10:50:00,54.22,54.29,54.13,54.16,17936.0,53.6282,53.6975,53.5392,53.5689,17936.0
2022-12-16 10:55:00,54.16,54.17,53.93,53.94,26474.0,53.5689,53.5788,53.3414,53.3513,26474.0
2022-12-16 11:00:00,53.94,54.0,53.82,53.87,15170.0,53.3513,53.4106,53.2326,53.2821,15170.0
2022-12-16 11:05:00,53.85,54.04,53.85,53.96,14098.0,53.2623,53.4502,53.2623,53.3711,14098.0
2022-12-16 11:10:00,53.94,54.2,53.84,54.2,16411.0,53.3513,53.6085,53.2524,53.6085,16411.0
2022-12-16 11:15:00,54.19,54.32,54.16,54.25,14302.0,53.5986,53.7271,53.5689,53.6579,14302.0
2022-12-16 11:20:00,54.23,54.28,53.97,53.97,17487.0,53.6381,53.6876,53.381,53.381,17487.0
2022-12-16 11:25:00,53.97,54.01,53.86,53.91,7726.0,53.381,53.4205,53.2722,53.3216,7726.0
2022-12-16 11:30:00,53.9,54.13,53.87,53.89,24017.0,53.3117,53.5392,53.2821,53.3018,24017.0
2022-12-16 11:35:00,53.9,53.97,53.87,53.91,11617.0,53.3117,53.381,53.2821,53.3216,11617.0
2022-12-16 11:40:00,53.9,53.9,53.65,53.7,11691.0,53.3117,53.3117,53.0645,53.1139,11691.0
2022-12-16 11:45:00,53.7,53.7,53.45,53.49,27919.0,53.1139,53.1139,52.8666,52.9062,27919.0
2022-12-16 11:50:00,53.48,53.68,53.48,53.56,17798.0,52.8963,53.0941,52.8963,52.9754,17798.0
2022-12-16 11:55:00,53.54,53.57,53.46,53.55,12432.0,52.9557,52.9853,52.8765,52.9655,12432.0
2022-12-16 12:00:00,53.52,53.54,53.39,53.52,27287.0,52.9359,52.9557,52.8073,52.9359,27287.0
2022-12-16 12:05:00,53.5,53.51,53.42,53.49,7241.0,52.9161,52.926,52.837,52.9062,7241.0
2022-12-16 12:10:00,53.47,53.6,53.45,53.58,17198.0,52.8864,53.015,52.8666,52.9952,17198.0
2022-12-16 12:15:00,53.58,53.66,53.55,53.65,11668.0,52.9952,53.0743,52.9655,53.0645,11668.0
2022-12-16 12:20:00,53.66,53.67,53.43,53.44,15697.0,53.0743,53.0842,52.8469,52.8567,15697.0
2022-12-16 12:25:00,53.45,53.49,53.31,53.46,17510.0,52.8666,52.9062,52.7282,52.8765,17510.0
2022-12-16 12:30:00,53.46,53.54,53.42,53.5,9755.0,52.8765,52.9557,52.837,52.9161,9755.0
2022-12-16 12:35:00,53.48,53.59,53.48,53.55,8177.0,52.8963,53.0051,52.8963,52.9655,8177.0
2022-12-16 12:40:00,53.52,53.6,53.47,53.47,8995.0,52.9359,53.015,52.8864,52.8864,8995.0
2022-12-16 12:45:00,53.47,53.47,53.38,53.38,12225.0,52.8864,52.8864,52.7974,52.7974,12225.0
2022-12-16 12:50:00,53.41,53.46,53.31,53.31,15291.0,52.8271,52.8765,52.7282,52.7282,15291.0
2022-12-16 12:55:00,53.32,53.32,53.22,53.27,15803.0,52.7381,52.7381,52.6391,52.6886,15803.0
2022-12-16 13:00:00,53.27,53.3,53.22,53.28,27318.0,52.6886,52.7183,52.6391,52.6985,27318.0
2022-12-16 13:05:00,53.26,53.36,53.25,53.28,12728.0,52.6787,52.7776,52.6688,52.6985,12728.0
2022-12-16 13:10:00,53.27,53.27,53.08,53.16,29449.0,52.6886,52.6886,52.5007,52.5798,29449.0
2022-12-16 13:15:00,53.16,53.32,53.15,53.3,14034.0,52.5798,52.7381,52.5699,52.7183,14034.0
2022-12-16 13:20:00,53.28,53.29,53.24,53.27,10916.0,52.6985,52.7084,52.6589,52.6886,10916.0
2022-12-16 13:25:00,53.26,53.26,53.17,53.17,6724.0,52.6787,52.6787,52.5897,52.5897,6724.0
2022-12-16 13:30:00,53.18,53.29,53.14,53.29,12947.0,52.5996,52.7084,52.56,52.7084,12947.0
2022-12-16 13:35:00,53.3,53.4,53.29,53.3,9145.0,52.7183,52.8172,52.7084,52.7183,9145.0
2022-12-16 13:40:00,53.3,53.42,53.29,53.35,8865.0,52.7183,52.837,52.7084,52.7677,8865.0
2022-12-16 13:45:00,53.37,53.44,53.34,53.43,11304.0,52.7875,52.8567,52.7578,52.8469,11304.0
2022-12-16 13:50:00,53.43,53.44,53.3,53.34,21829.0,52.8469,52.8567,52.7183,52.7578,21829.0
2022-12-16 13:55:00,53.32,53.32,53.17,53.17,6793.0,52.7381,52.7381,52.5897,52.5897,6793.0
2022-12-16 14:00:00,53.13,53.24,53.1,53.22,15056.0,52.5501,52.6589,52.5205,52.6391,15056.0
2022-12-16 14:05:00,53.2,53.25,53.19,53.22,8587.0,52.6194,52.6688,52.6095,52.6391,8587.0
2022-12-16 14:10:00,53.24,53.26,53.17,53.24,38262.0,52.6589,52.6787,52.5897,52.6589,38262.0
2022-12-16 14:15:00,53.26,53.33,53.22,53.28,15023.0,52.6787,52.7479,52.6391,52.6985,15023.0
2022-12-16 14:20:00,53.27,53.28,53.14,53.17,7409.0,52.6886,52.6985,52.56,52.5897,7409.0
2022-12-16 14:25:00,53.16,53.19,53.02,53.03,15691.0,52.5798,52.6095,52.4413,52.4512,15691.0
2022-12-16 14:30:00,53.02,53.13,53.02,53.13,17088.0,52.4413,52.5501,52.4413,52.5501,17088.0
2022-12-16 14:35:00,53.12,53.18,53.12,53.16,7799.0,52.5402,52.5996,52.5402,52.5798,7799.0
2022-12-16 14:40:00,53.15,53.17,53.05,53.08,11546.0,52.5699,52.5897,52.471,52.5007,11546.0
2022-12-16 14:45:00,53.09,53.12,53.04,53.05,11667.0,52.5106,52.5402,52.4611,52.471,11667.0
2022-12-16 14:50:00,53.04,53.19,53.03,53.19,10812.0,52.4611,52.6095,52.4512,52.6095,10812.0
2022-12-16 14:55:00,53.21,53.31,53.14,53.29,18135.0,52.6293,52.7282,52.56,52.7084,18135.0
2022-12-16 15:00:00,53.29,53.36,53.27,53.32,17893.0,52.7084,52.7776,52.6886,52.7381,17893.0
2022-12-16 15:05:00,53.32,53.33,53.2,53.23,13200.0,52.7381,52.7479,52.6194,52.649,13200.0
2022-12-16 15:10:00,53.24,53.37,53.21,53.34,19390.0,52.6589,52.7875,52.6293,52.7578,19390.0
2022-12-16 15:15:00,53.33,53.47,53.33,53.43,16060.0,52.7479,52.8864,52.7479,52.8469,16060.0
2022-12-16 15:20:00,53.42,53.67,53.4,53.65,15491.0,52.837,53.0842,52.8172,53.0645,15491.0
2022-12-16 15:25:00,53.66,53.68,53.37,53.47,24786.0,53.0743,53.0941,52.7875,52.8864,24786.0
2022-12-16 15:30:00,53.47,53.6,53.43,53.56,40491.0,52.8864,53.015,52.8469,52.9754,40491.0
2022-12-16 15:35:00,53.56,53.59,53.48,53.49,29683.0,52.9754,53.0051,52.8963,52.9062,29683.0
2022-12-16 15:40:00,53.48,53.54,53.36,53.39,39129.0,52.8963,52.9557,52.7776,52.8073,39129.0
2022-12-16 15:45:00,53.39,53.47,53.35,53.39,55288.0,52.8073,52.8864,52.7677,52.8073,55288.0
2022-12-16 15:50:00,53.37,53.5,53.29,53.49,94420.0,52.7875,52.9161,52.7084,52.9062,94420.0
2022-12-16 15:55:00,53.49,53.57,53.38,53.38,233702.0,52.9062,52.9853,52.7974,52.7974,233702.0
2022-12-19 09:30:00,53.5,53.5,52.15,52.64,124733.0,52.9161,52.9161,51.5808,52.0655,124733.0
2022-12-19 09:35:00,52.6,53.05,52.4,52.72,28278.0,52.0259,52.471,51.8281,52.1446,28278.0
2022-12-19 09:40:00,52.72,52.82,52.23,52.37,30135.0,52.1446,52.2435,51.66,51.7984,30135.0
2022-12-19 09:45:00,52.38,52.46,52.14,52.23,45879.0,51.8083,51.8874,51.5709,51.66,45879.0
2022-12-19 09:50:00,52.23,52.43,52.22,52.26,13944.0,51.66,51.8578,51.6501,51.6896,13944.0
2022-12-19 09:55:00,52.26,52.28,52.07,52.08,28824.0,51.6896,51.7094,51.5017,51.5116,28824.0
2022-12-19 10:00:00,52.06,52.14,52.0,52.06,25867.0,51.4918,51.5709,51.4325,51.4918,25867.0
2022-12-19 10:05:00,52.07,52.12,51.93,51.95,42939.0,51.5017,51.5512,51.3632,51.383,42939.0
2022-12-19 10:10:00,51.94,52.32,51.93,52.25,22041.0,51.3731,51.749,51.3632,51.6797,22041.0
2022-12-19 10:15:00,52.23,52.3,52.18,52.18,32753.0,51.66,51.7292,51.6105,51.6105,32753.0
2022-12-19 10:20:00,52.17,52.21,52.1,52.18,26487.0,51.6006,51.6402,51.5314,51.6105,26487.0
2022-12-19 10:25:00,52.16,52.28,52.09,52.2,43279.0,51.5907,51.7094,51.5215,51.6303,43279.0
2022-12-19 10:30:00,52.21,52.28,52.07,52.28,85126.0,51.6402,51.7094,51.5017,51.7094,85126.0
2022-12-19 10:35:00,52.26,52.34,52.19,52.3,20608.0,51.6896,51.7688,51.6204,51.7292,20608.0
2022-12-19 10:40:00,52.31,52.31,52.02,52.03,38017.0,51.7391,51.7391,51.4522,51.4621,38017.0
2022-12-19 10:45:00,52.03,52.06,51.9,51.98,18604.0,51.4621,51.4918,51.3336,51.4127,18604.0
2022-12-19 10:50:00,51.97,52.04,51.89,51.92,35542.0,51.4028,51.472,51.3237,51.3533,35542.0
2022-12-19 10:55:00,51.92,51.95,51.74,51.74,26436.0,51.3533,51.383,51.1753,51.1753,26436.0
2022-12-19 11:00:00,51.75,51.81,51.69,51.71,20173.0,51.1852,51.2445,51.1258,51.1456,20173.0
2022-12-19 11:05:00,51.74,51.83,51.62,51.64,30438.0,51.1753,51.2643,51.0566,51.0764,30438.0
2022-12-19 11:10:00,51.64,51.69,51.59,51.68,39671.0,51.0764,51.1258,51.0269,51.116,39671.0
2022-12-19 11:15:00,51.71,52.02,51.67,51.97,27274.0,51.1456,51.4522,51.1061,51.4028,27274.0
2022-12-19 11:20:00,51.96,52.01,51.91,52.01,21578.0,51.3929,51.4424,51.3434,51.4424,21578.0
2022-12-19 11:25:00,52.0,52.04,51.92,52.01,30845.0,51.4325,51.472,51.3533,51.4424,30845.0
2022-12-19 11:30:00,52.01,52.09,51.86,51.94,30558.0,51.4424,51.5215,51.294,51.3731,30558.0
2022-12-19 11:35:00,51.91,51.92,51.77,51.82,16940.0,51.3434,51.3533,51.205,51.2544,16940.0
2022-12-19 11:40:00,51.81,51.82,51.61,51.66,31869.0,51.2445,51.2544,51.0467,51.0962,31869.0
2022-12-19 11:45:00,51.68,51.83,51.68,51.78,17583.0,51.116,51.2643,51.116,51.2149,17583.0
2022-12-19 11:50:00,51.78,51.84,51.64,51.64,24550.0,51.2149,51.2742,51.0764,51.0764,24550.0
2022-12-19 11:55:00,51.63,51.67,51.47,51.47,13808.0,51.0665,51.1061,50.9082,50.9082,13808.0
2022-12-19 12:00:00,51.47,51.62,51.4,51.6,20542.0,50.9082,51.0566,50.839,51.0368,20542.0
2022-12-19 12:05:00,51.57,51.84,51.56,51.8,20246.0,51.0072,51.2742,50.9973,51.2346,20246.0
2022-12-19 12:10:00,51.8,51.81,51.73,51.81,25590.0,51.2346,51.2445,51.1654,51.2445,25590.0
2022-12-19 12:15:00,51.8,51.83,51.56,51.59,40604.0,51.2346,51.2643,50.9973,51.0269,40604.0
2022-12-19 12:20:00,51.59,51.63,51.51,51.54,24590.0,51.0269,51.0665,50.9478,50.9775,24590.0
2022-12-19 12:25:00,51.54,51.8,51.51,51.78,17731.0,50.9775,51.2346,50.9478,51.2149,17731.0
2022-12-19 12:30:00,51.78,51.84,51.69,51.7,22358.0,51.2149,51.2742,51.1258,51.1357,22358.0
2022-12-19 12:35:00,51.71,51.81,51.64,51.7,12462.0,51.1456,51.2445,51.0764,51.1357,12462.0
2022-12-19 12:40:00,51.71,51.77,51.7,51.72,8004.0,51.1456,51.205,51.1357,51.1555,8004.0
2022-12-19 12:45:00,51.68,51.73,51.67,51.69,8188.0,51.116,51.1654,51.1061,51.1258,8188.0
2022-12-19 12:50:00,51.69,51.89,51.69,51.87,23723.0,51.1258,51.3237,51.1258,51.3039,23723.0
2022-12-19 12:55:00,51.87,51.93,51.83,51.86,6870.0,51.3039,51.3632,51.2643,51.294,6870.0
2022-12-19 13:00:00,51.87,51.96,51.81,51.94,9323.0,51.3039,51.3929,51.2445,51.3731,9323.0
2022-12-19 13:05:00,51.96,52.0,51.82,51.88,15463.0,51.3929,51.4325,51.2544,51.3138,15463.0
2022-12-19 13:10:00,51.87,51.92,51.86,51.87,5229.0,51.3039,51.3533,51.294,51.3039,5229.0
2022-12-19 13:15:00,51.83,51.86,51.78,51.84,7984.0,51.2643,51.294,51.2149,51.2742,7984.0
2022-12-19 13:20:00,51.86,51.97,51.84,51.92,8175.0,51.294,51.4028,51.2742,51.3533,8175.0
2022-12-19 13:25:00,51.93,51.93,51.72,51.75,9461.0,51.3632,51.3632,51.1555,51.1852,9461.0
2022-12-19 13:30:00,51.76,51.82,51.75,51.76,33731.0,51.1951,51.2544,51.1852,51.1951,33731.0
2022-12-19 13:35:00,51.77,51.91,51.77,51.89,17483.0,51.205,51.3434,51.205,51.3237,17483.0
2022-12-19 13:40:00,51.89,51.89,51.77,51.79,11714.0,51.3237,51.3237,51.205,51.2248,11714.0
2022-12-19 13:45:00,51.79,51.89,51.78,51.89,14489.0,51.2248,51.3237,51.2149,51.3237,14489.0
2022-12-19 13:50:00,51.88,51.92,51.84,51.86,10550.0,51.3138,51.3533,51.2742,51.294,10550.0
2022-12-19 13:55:00,51.83,51.83,51.63,51.66,48057.0,51.2643,51.2643,51.0665,51.0962,48057.0
2022-12-19 14:00:00,51.66,51.66,51.56,51.63,17470.0,51.0962,51.0962,50.9973,51.0665,17470.0
2022-12-19 14:05:00,51.62,51.81,51.62,51.74,45490.0,51.0566,51.2445,51.0566,51.1753,45490.0
2022-12-19 14:10:00,51.74,51.76,51.66,51.69,42763.0,51.1753,51.1951,51.0962,51.1258,42763.0
2022-12-19 14:15:00,51.7,51.72,51.64,51.65,8246.0,51.1357,51.1555,51.0764,51.0863,8246.0
2022-12-19 14:20:00,51.64,51.64,51.54,51.55,11586.0,51.0764,51.0764,50.9775,50.9874,11586.0
2022-12-19 14:25:00,51.55,51.58,51.46,51.46,31767.0,50.9874,51.017,50.8984,50.8984,31767.0
2022-12-19 14:30:00,51.45,51.54,51.41,51.52,48783.0,50.8885,50.9775,50.8489,50.9577,48783.0
2022-12-19 14:35:00,51.52,51.54,51.41,51.5,49597.0,50.9577,50.9775,50.8489,50.9379,49597.0
2022-12-19 14:40:00,51.47,51.47,51.33,51.45,35559.0,50.9082,50.9082,50.7698,50.8885,35559.0
2022-12-19 14:45:00,51.44,51.45,51.25,51.26,49389.0,50.8786,50.8885,50.6906,50.7005,49389.0
2022-12-19 14:50:00,51.27,51.27,51.12,51.16,24202.0,50.7104,50.7104,50.5621,50.6016,24202.0
2022-12-19 14:55:00,51.17,51.22,51.16,51.18,14066.0,50.6115,50.661,50.6016,50.6214,14066.0
2022-12-19 15:00:00,51.18,51.19,50.94,50.97,46281.0,50.6214,50.6313,50.384,50.4137,46281.0
2022-12-19 15:05:00,50.96,50.97,50.85,50.85,33987.0,50.4038,50.4137,50.295,50.295,33987.0
2022-12-19 15:10:00,50.87,50.9,50.79,50.83,52218.0,50.3148,50.3445,50.2357,50.2752,52218.0
2022-12-19 15:15:00,50.85,51.01,50.83,51.01,24442.0,50.295,50.4533,50.2752,50.4533,24442.0
2022-12-19 15:20:00,51.03,51.15,50.99,51.15,57734.0,50.4731,50.5917,50.4335,50.5917,57734.0
2022-12-19 15:25:00,51.16,51.26,51.15,51.26,14844.0,50.6016,50.7005,50.5917,50.7005,14844.0
2022-12-19 15:30:00,51.26,51.4,51.24,51.28,45690.0,50.7005,50.839,50.6808,50.7203,45690.0
2022-12-19 15:35:00,51.27,51.37,51.25,51.26,33367.0,50.7104,50.8093,50.6906,50.7005,33367.0
2022-12-19 15:40:00,51.25,51.27,51.1,51.21,53554.0,50.6906,50.7104,50.5423,50.6511,53554.0
2022-12-19 15:45:00,51.21,51.3,51.21,51.28,53531.0,50.6511,50.7401,50.6511,50.7203,53531.0
2022-12-19 15:50:00,51.29,51.44,51.25,51.43,77498.0,50.7302,50.8786,50.6906,50.8687,77498.0
2022-12-19 15:55:00,51.42,51.49,51.33,51.48,246296.0,50.8588,50.928,50.7698,50.9181,246296.0
2022-12-20 09:30:00,51.04,51.84,51.01,51.8,97445.0,50.4829,51.2742,50.4533,51.2346,97445.0
2022-12-20 09:35:00,51.84,52.3,51.75,51.93,70154.0,51.2742,51.7292,51.1852,51.3632,70154.0
2022-12-20 09:40:00,51.91,51.91,51.25,51.28,46965.0,51.3434,51.3434,50.6906,50.7203,46965.0
2022-12-20 09:45:00,51.25,51.4,51.09,51.21,33065.0,50.6906,50.839,50.5324,50.6511,33065.0
2022-12-20 09:50:00,51.18,51.18,50.83,50.91,36298.0,50.6214,50.6214,50.2752,50.3544,36298.0
2022-12-20 09:55:00,50.92,51.23,50.9,51.18,34379.0,50.3643,50.6709,50.3445,50.6214,34379.0
2022-12-20 10:00:00,51.21,51.43,51.11,51.21,48861.0,50.6511,50.8687,50.5522,50.6511,48861.0
2022-12-20 10:05:00,51.2,51.28,51.08,51.08,31300.0,50.6412,50.7203,50.5225,50.5225,31300.0
2022-12-20 10:10:00,51.07,51.22,51.0,51.14,30512.0,50.5126,50.661,50.4434,50.5818,30512.0
2022-12-20 10:15:00,51.1,51.4,51.07,51.32,22729.0,50.5423,50.839,50.5126,50.7599,22729.0
2022-12-20 10:20:00,51.31,51.58,51.28,51.52,35270.0,50.75,51.017,50.7203,50.9577,35270.0
2022-12-20 10:25:00,51.53,51.79,51.48,51.73,49375.0,50.9676,51.2248,50.9181,51.1654,49375.0
2022-12-20 10:30:00,51.74,51.8,51.46,51.76,26207.0,51.1753,51.2346,50.8984,51.1951,26207.0
2022-12-20 10:35:00,51.76,52.03,51.71,51.92,48194.0,51.1951,51.4621,51.1456,51.3533,48194.0
2022-12-20 10:40:00,51.94,52.04,51.89,51.96,30861.0,51.3731,51.472,51.3237,51.3929,30861.0
2022-12-20 10:45:00,51.96,51.98,51.7,51.7,15876.0,51.3929,51.4127,51.1357,51.1357,15876.0
2022-12-20 10:50:00,51.7,51.74,51.53,51.6,17959.0,51.1357,51.1753,50.9676,51.0368,17959.0
2022-12-20 10:55:00,51.61,51.7,51.55,51.58,21840.0,51.0467,51.1357,50.9874,51.017,21840.0
2022-12-20 11:00:00,51.59,51.81,51.53,51.77,26439.0,51.0269,51.2445,50.9676,51.205,26439.0
2022-12-20 11:05:00,51.74,51.84,51.7,51.75,19505.0,51.1753,51.2742,51.1357,51.1852,19505.0
2022-12-20 11:10:00,51.73,51.75,51.41,51.43,24477.0,51.1654,51.1852,50.8489,50.8687,24477.0
2022-12-20 11:15:00,51.4,51.44,51.13,51.2,26115.0,50.839,50.8786,50.572,50.6412,26115.0
2022-12-20 11:20:00,51.15,51.26,51.08,51.23,18271.0,50.5917,50.7005,50.5225,50.6709,18271.0
2022-12-20 11:25:00,51.2,51.25,51.13,51.15,11643.0,50.6412,50.6906,50.572,50.5917,11643.0
2022-12-20 11:30:00,51.14,51.3,51.14,51.3,9139.0,50.5818,50.7401,50.5818,50.7401,9139.0
2022-12-20 11:35:00,51.28,51.41,51.28,51.33,10684.0,50.7203,50.8489,50.7203,50.7698,10684.0
2022-12-20 11:40:00,51.32,51.37,51.23,51.36,7604.0,50.7599,50.8093,50.6709,50.7994,7604.0
2022-12-20 11:45:00,51.34,51.44,51.28,51.42,13847.0,50.7797,50.8786,50.7203,50.8588,13847.0
2022-12-20 11:50:00,51.38,51.39,51.19,51.27,10604.0,50.8192,50.8291,50.6313,50.7104,10604.0
2022-12-20 11:55:00,51.23,51.24,51.07,51.18,11837.0,50.6709,50.6808,50.5126,50.6214,11837.0
2022-12-20 12:00:00,51.19,51.25,51.14,51.15,8312.0,50.6313,50.6906,50.5818,50.5917,8312.0
2022-12-20 12:05:00,51.16,51.29,51.14,51.26,19141.0,50.6016,50.7302,50.5818,50.7005,19141.0
2022-12-20 12:10:00,51.25,51.36,51.19,51.2,16288.0,50.6906,50.7994,50.6313,50.6412,16288.0
2022-12-20 12:15:00,51.18,51.23,51.12,51.15,12900.0,50.6214,50.6709,50.5621,50.5917,12900.0
2022-12-20 12:20:00,51.14,51.14,51.03,51.08,10569.0,50.5818,50.5818,50.4731,50.5225,10569.0
2022-12-20 12:25:00,51.1,51.11,50.97,50.97,14002.0,50.5423,50.5522,50.4137,50.4137,14002.0
2022-12-20 12:30:00,50.96,50.96,50.83,50.89,17174.0,50.4038,50.4038,50.2752,50.3346,17174.0
2022-12-20 12:35:00,50.87,50.89,50.77,50.81,18701.0,50.3148,50.3346,50.2159,50.2555,18701.0
2022-12-20 12:40:00,50.82,50.91,50.81,50.84,16381.0,50.2653,50.3544,50.2555,50.2851,16381.0
2022-12-20 12:45:00,50.83,50.95,50.79,50.95,17640.0,50.2752,50.3939,50.2357,50.3939,17640.0
2022-12-20 12:50:00,50.97,51.02,50.93,51.02,17106.0,50.4137,50.4632,50.3741,50.4632,17106.0
2022-12-20 12:55:00,51.01,51.07,50.97,51.03,11526.0,50.4533,50.5126,50.4137,50.4731,11526.0
2022-12-20 13:00:00,51.03,51.26,51.03,51.22,16528.0,50.4731,50.7005,50.4731,50.661,16528.0
2022-12-20 13:05:00,51.22,51.25,51.12,51.22,12070.0,50.661,50.6906,50.5621,50.661,12070.0
2022-12-20 13:10:00,51.21,51.21,51.02,51.06,16458.0,50.6511,50.6511,50.4632,50.5027,16458.0
2022-12-20 13:15:00,51.05,51.12,50.99,51.0,20416.0,50.4928,50.5621,50.4335,50.4434,20416.0
2022-12-20 13:20:00,50.99,51.1,50.97,51.05,11176.0,50.4335,50.5423,50.4137,50.4928,11176.0
2022-12-20 13:25:00,51.05,51.33,51.05,51.27,20422.0,50.4928,50.7698,50.4928,50.7104,20422.0
2022-12-20 13:30:00,51.28,51.41,51.28,51.37,13638.0,50.7203,50.8489,50.7203,50.8093,13638.0
2022-12-20 13:35:00,51.38,51.56,51.37,51.46,22317.0,50.8192,50.9973,50.8093,50.8984,22317.0
2022-12-20 13:40:00,51.47,51.47,51.32,51.37,10132.0,50.9082,50.9082,50.7599,50.8093,10132.0
2022-12-20 13:45:00,51.36,51.36,51.17,51.21,11354.0,50.7994,50.7994,50.6115,50.6511,11354.0
2022-12-20 13:50:00,51.22,51.24,51.11,51.23,14557.0,50.661,50.6808,50.5522,50.6709,14557.0
2022-12-20 13:55:00,51.22,51.27,51.16,51.19,9065.0,50.661,50.7104,50.6016,50.6313,9065.0
2022-12-20 14:00:00,51.2,51.22,51.07,51.09,17650.0,50.6412,50.661,50.5126,50.5324,17650.0
2022-12-20 14:05:00,51.08,51.18,51.08,51.18,16378.0,50.5225,50.6214,50.5225,50.6214,16378.0
2022-12-20 14:10:00,51.18,51.35,51.18,51.31,12926.0,50.6214,50.7896,50.6214,50.75,12926.0
2022-12-20 14:15:00,51.3,51.31,51.14,51.17,12271.0,50.7401,50.75,50.5818,50.6115,12271.0
2022-12-20 14:20:00,51.16,51.2,51.06,51.06,14960.0,50.6016,50.6412,50.5027,50.5027,14960.0
2022-12-20 14:25:00,51.07,51.14,51.06,51.12,15596.0,50.5126,50.5818,50.5027,50.5621,15596.0
2022-12-20 14:30:00,51.12,51.17,51.08,51.14,29429.0,50.5621,50.6115,50.5225,50.5818,29429.0
2022-12-20 14:35:00,51.14,51.17,51.07,51.1,43804.0,50.5818,50.6115,50.5126,50.5423,43804.0
2022-12-20 14:40:00,51.09,51.1,50.9,50.91,32963.0,50.5324,50.5423,50.3445,50.3544,32963.0
2022-12-20 14:45:00,50.91,51.04,50.91,50.99,21233.0,50.3544,50.4829,50.3544,50.4335,21233.0
2022-12-20 14:50:00,51.0,51.05,50.96,51.03,20113.0,50.4434,50.4928,50.4038,50.4731,20113.0
2022-12-20 14:55:00,51.05,51.05,50.96,51.01,22100.0,50.4928,50.4928,50.4038,50.4533,22100.0
2022-12-20 15:00:00,51.01,51.08,50.9,51.0,65233.0,50.4533,50.5225,50.3445,50.4434,65233.0
2022-12-20 15:05:00,51.0,51.09,50.96,51.0,30963.0,50.4434,50.5324,50.4038,50.4434,30963.0
2022-12-20 15:10:00,50.99,51.02,50.89,50.97,49643.0,50.4335,50.4632,50.3346,50.4137,49643.0
2022-12-20 15:15:00,50.97,51.01,50.87,50.9,44757.0,50.4137,50.4533,50.3148,50.3445,44757.0
2022-12-20 15:20:00,50.9,50.96,50.88,50.91,45627.0,50.3445,50.4038,50.3247,50.3544,45627.0
2022-12-20 15:25:00,50.92,51.03,50.92,51.0,29740.0,50.3643,50.4731,50.3643,50.4434,29740.0
2022-12-20 15:30:00,51.0,51.02,50.93,50.95,44694.0,50.4434,50.4632,50.3741,50.3939,44694.0
2022-12-20 15:35:00,50.94,50.97,50.82,50.9,71482.0,50.384,50.4137,50.2653,50.3445,71482.0
2022-12-20 15:40:00,50.88,50.91,50.75,50.75,70383.0,50.3247,50.3544,50.1961,50.1961,70383.0
2022-12-20 15:45:00,50.73,50.97,50.7,50.92,79532.0,50.1763,50.4137,50.1467,50.3643,79532.0
2022-12-20 15:50:00,50.91,50.96,50.81,50.81,83272.0,50.3544,50.4038,50.2555,50.2555,83272.0
2022-12-20 15:55:00,50.82,50.91,50.8,50.86,214777.0,50.2653,50.3544,50.2456,50.3049,214777.0
2022-12-21 09:30:00,51.25,52.33,50.89,51.76,166001.0,50.6906,51.7589,50.3346,51.1951,166001.0
2022-12-21 09:35:00,51.82,52.98,51.73,52.93,126188.0,51.2544,52.4018,51.1654,52.3523,126188.0
2022-12-21 09:40:00,53.0,53.61,52.66,53.29,107892.0,52.4215,53.0249,52.0853,52.7084,107892.0
2022-12-21 09:45:00,53.3,53.42,52.37,52.44,69163.0,52.7183,52.837,51.7984,51.8677,69163.0
2022-12-21 09:50:00,52.39,53.22,52.37,53.05,52734.0,51.8182,52.6391,51.7984,52.471,52734.0
2022-12-21 09:55:00,53.04,53.08,52.22,52.22,31508.0,52.4611,52.5007,51.6501,51.6501,31508.0
2022-12-21 10:00:00,52.35,53.07,52.26,52.96,35853.0,51.7786,52.4908,51.6896,52.382,35853.0
2022-12-21 10:05:00,52.98,53.47,52.95,53.39,53421.0,52.4018,52.8864,52.3721,52.8073,53421.0
2022-12-21 10:10:00,53.39,53.39,53.06,53.21,25279.0,52.8073,52.8073,52.4809,52.6293,25279.0
2022-12-21 10:15:00,53.19,53.39,53.11,53.26,48475.0,52.6095,52.8073,52.5303,52.6787,48475.0
2022-12-21 10:20:00,53.22,53.22,52.8,52.8,38473.0,52.6391,52.6391,52.2237,52.2237,38473.0
2022-12-21 10:25:00,52.78,52.84,52.52,52.57,39765.0,52.204,52.2633,51.9468,51.9962,39765.0
2022-12-21 10:30:00,52.59,52.7,52.4,52.55,39124.0,52.016,52.1248,51.8281,51.9765,39124.0
2022-12-21 10:35:00,52.53,53.07,52.53,52.89,51232.0,51.9567,52.4908,51.9567,52.3127,51232.0
2022-12-21 10:40:00,52.92,52.97,52.73,52.76,18534.0,52.3424,52.3919,52.1545,52.1842,18534.0
2022-12-21 10:45:00,52.79,53.1,52.75,52.86,52747.0,52.2138,52.5205,52.1743,52.2831,52747.0
2022-12-21 10:50:00,52.86,52.95,52.5,52.65,28116.0,52.2831,52.3721,51.927,52.0754,28116.0
2022-12-21 10:55:00,52.63,52.82,52.62,52.72,23719.0,52.0556,52.2435,52.0457,52.1446,23719.0
2022-12-21 11:00:00,52.7,52.78,52.64,52.64,17810.0,52.1248,52.204,52.0655,52.0655,17810.0
2022-12-21 11:05:00,52.64,52.74,52.45,52.69,26244.0,52.0655,52.1644,51.8776,52.1149,26244.0
2022-12-21 11:10:00,52.67,52.84,52.5,52.56,37597.0,52.0952,52.2633,51.927,51.9864,37597.0
2022-12-21 11:15:00,52.56,52.59,52.37,52.37,43002.0,51.9864,52.016,51.7984,51.7984,43002.0
2022-12-21 11:20:00,52.35,52.52,52.3,52.4,16263.0,51.7786,51.9468,51.7292,51.8281,16263.0
2022-12-21 11:25:00,52.45,52.45,52.17,52.24,21887.0,51.8776,51.8776,51.6006,51.6698,21887.0
2022-12-21 11:30:00,52.21,52.37,52.13,52.37,23721.0,51.6402,51.7984,51.561,51.7984,23721.0
2022-12-21 11:35:00,52.37,52.43,52.19,52.43,23948.0,51.7984,51.8578,51.6204,51.8578,23948.0
2022-12-21 11:40:00,52.41,52.7,52.41,52.69,20094.0,51.838,52.1248,51.838,52.1149,20094.0
2022-12-21 11:45:00,52.66,52.8,52.58,52.58,55656.0,52.0853,52.2237,52.0061,52.0061,55656.0
2022-12-21 11:50:00,52.58,52.82,52.57,52.79,39771.0,52.0061,52.2435,51.9962,52.2138,39771.0
2022-12-21 11:55:00,52.79,52.87,52.69,52.7,16180.0,52.2138,52.293,52.1149,52.1248,16180.0
2022-12-21 12:00:00,52.71,52.88,52.67,52.78,23379.0,52.1347,52.3029,52.0952,52.204,23379.0
2022-12-21 12:05:00,52.77,52.86,52.68,52.69,16292.0,52.1941,52.2831,52.105,52.1149,16292.0
2022-12-21 12:10:00,52.68,52.78,52.64,52.69,13717.0,52.105,52.204,52.0655,52.1149,13717.0
2022-12-21 12:15:00,52.69,52.69,52.55,52.67,21126.0,52.1149,52.1149,51.9765,52.0952,21126.0
2022-12-21 12:20:00,52.66,52.79,52.64,52.75,15285.0,52.0853,52.2138,52.0655,52.1743,15285.0
2022-12-21 12:25:00,52.75,52.87,52.68,52.84,21952.0,52.1743,52.293,52.105,52.2633,21952.0
2022-12-21 12:30:00,52.83,52.91,52.75,52.75,28575.0,52.2534,52.3325,52.1743,52.1743,28575.0
2022-12-21 12:35:00,52.75,52.77,52.55,52.64,63759.0,52.1743,52.1941,51.9765,52.0655,63759.0
2022-12-21 12:40:00,52.63,52.71,52.44,52.44,58118.0,52.0556,52.1347,51.8677,51.8677,58118.0
2022-12-21 12:45:00,52.44,52.63,52.42,52.59,62765.0,51.8677,52.0556,51.8479,52.016,62765.0
2022-12-21 12:50:00,52.58,52.61,52.48,52.54,27768.0,52.0061,52.0358,51.9072,51.9666,27768.0
2022-12-21 12:55:00,52.55,52.57,52.35,52.37,24545.0,51.9765,51.9962,51.7786,51.7984,24545.0
2022-12-21 13:00:00,52.35,52.37,52.22,52.29,59604.0,51.7786,51.7984,51.6501,51.7193,59604.0
2022-12-21 13:05:00,52.29,52.44,52.27,52.38,88700.0,51.7193,51.8677,51.6995,51.8083,88700.0
2022-12-21 13:10:00,52.38,52.54,52.37,52.4,45808.0,51.8083,51.9666,51.7984,51.8281,45808.0
2022-12-21 13:15:00,52.38,52.4,52.16,52.19,39883.0,51.8083,51.8281,51.5907,51.6204,39883.0
2022-12-21 13:20:00,52.2,52.21,52.12,52.12,32602.0,51.6303,51.6402,51.5512,51.5512,32602.0
2022-12-21 13:25:00,52.08,52.16,52.01,52.11,21014.0,51.5116,51.5907,51.4424,51.5413,21014.0
2022-12-21 13:30:00,52.11,52.32,52.11,52.26,21701.0,51.5413,51.749,51.5413,51.6896,21701.0
2022-12-21 13:35:00,52.25,52.38,52.24,52.34,20149.0,51.6797,51.8083,51.6698,51.7688,20149.0
2022-12-21 13:40:00,52.35,52.38,52.16,52.21,18398.0,51.7786,51.8083,51.5907,51.6402,18398.0
2022-12-21 13:45:00,52.21,52.33,52.2,52.29,12128.0,51.6402,51.7589,51.6303,51.7193,12128.0
2022-12-21 13:50:00,52.29,52.33,52.26,52.32,12626.0,51.7193,51.7589,51.6896,51.749,12626.0
2022-12-21 13:55:00,52.33,52.37,52.25,52.34,13741.0,51.7589,51.7984,51.6797,51.7688,13741.0
2022-12-21 14:00:00,52.35,52.56,52.33,52.45,23695.0,51.7786,51.9864,51.7589,51.8776,23695.0
2022-12-21 14:05:00,52.44,52.53,52.43,52.47,15532.0,51.8677,51.9567,51.8578,51.8973,15532.0
2022-12-21 14:10:00,52.47,52.49,52.36,52.39,22469.0,51.8973,51.9171,51.7885,51.8182,22469.0
2022-12-21 14:15:00,52.39,52.44,52.27,52.29,27445.0,51.8182,51.8677,51.6995,51.7193,27445.0
2022-12-21 14:20:00,52.28,52.34,52.23,52.23,18252.0,51.7094,51.7688,51.66,51.66,18252.0
2022-12-21 14:25:00,52.23,52.28,52.08,52.11,41327.0,51.66,51.7094,51.5116,51.5413,41327.0
2022-12-21 14:30:00,52.09,52.21,52.06,52.21,30682.0,51.5215,51.6402,51.4918,51.6402,30682.0
2022-12-21 14:35:00,52.2,52.2,52.11,52.14,36980.0,51.6303,51.6303,51.5413,51.5709,36980.0
2022-12-21 14:40:00,52.14,52.15,52.03,52.11,31608.0,51.5709,51.5808,51.4621,51.5413,31608.0
2022-12-21 14:45:00,52.12,52.19,52.09,52.15,36342.0,51.5512,51.6204,51.5215,51.5808,36342.0
2022-12-21 14:50:00,52.13,52.16,52.02,52.04,27219.0,51.561,51.5907,51.4522,51.472,27219.0
2022-12-21 14:55:00,52.04,52.04,51.96,51.99,34616.0,51.472,51.472,51.3929,51.4226,34616.0
2022-12-21 15:00:00,51.98,52.08,51.98,52.02,41440.0,51.4127,51.5116,51.4127,51.4522,41440.0
2022-12-21 15:05:00,52.01,52.02,51.85,51.86,33184.0,51.4424,51.4522,51.2841,51.294,33184.0
2022-12-21 15:10:00,51.85,51.87,51.76,51.76,27202.0,51.2841,51.3039,51.1951,51.1951,27202.0
2022-12-21 15:15:00,51.76,51.81,51.67,51.79,48372.0,51.1951,51.2445,51.1061,51.2248,48372.0
2022-12-21 15:20:00,51.8,51.84,51.74,51.81,34317.0,51.2346,51.2742,51.1753,51.2445,34317.0
2022-12-21 15:25:00,51.8,51.81,51.68,51.68,31878.0,51.2346,51.2445,51.116,51.116,31878.0
2022-12-21 15:30:00,51.68,51.71,51.6,51.66,74500.0,51.116,51.1456,51.0368,51.0962,74500.0
2022-12-21 15:35:00,51.66,51.68,51.54,51.62,57088.0,51.0962,51.116,50.9775,51.0566,57088.0
2022-12-21 15:40:00,51.61,51.77,51.59,51.77,98449.0,51.0467,51.205,51.0269,51.205,98449.0
2022-12-21 15:45:00,51.8,51.93,51.79,51.9,84730.0,51.2346,51.3632,51.2248,51.3336,84730.0
2022-12-21 15:50:00,51.89,51.89,51.74,51.88,119325.0,51.3237,51.3237,51.1753,51.3138,119325.0
2022-12-21 15:55:00,51.88,51.89,51.76,51.8,284193.0,51.3138,51.3237,51.1951,51.2346,284193.0
2022-12-22 09:30:00,51.1,51.49,50.56,50.72,82864.0,50.5423,50.928,50.0082,50.1664,82864.0
2022-12-22 09:35:00,50.69,51.04,50.63,50.73,62992.0,50.1368,50.4829,50.0774,50.1763,62992.0
2022-12-22 09:40:00,50.75,51.22,50.72,50.87,27104.0,50.1961,50.661,50.1664,50.3148,27104.0
2022-12-22 09:45:00,50.86,50.93,50.22,50.28,39161.0,50.3049,50.3741,49.6719,49.7312,39161.0
2022-12-22 09:50:00,50.28,50.33,49.96,50.01,76465.0,49.7312,49.7807,49.4147,49.4642,76465.0
2022-12-22 09:55:00,50.01,50.13,49.89,50.05,45708.0,49.4642,49.5829,49.3455,49.5037,45708.0
2022-12-22 10:00:00,50.07,50.2,49.7,49.85,60162.0,49.5235,49.6521,49.1576,49.3059,60162.0
2022-12-22 10:05:00,49.85,49.9,49.66,49.79,27685.0,49.3059,49.3554,49.118,49.2466,27685.0
2022-12-22 10:10:00,49.82,49.95,49.64,49.69,27919.0,49.2763,49.4048,49.0982,49.1477,27919.0
2022-12-22 10:15:00,49.67,49.84,49.58,49.82,45115.0,49.1279,49.296,49.0389,49.2763,45115.0
2022-12-22 10:20:00,49.81,49.84,49.39,49.4,48641.0,49.2664,49.296,48.8509,48.8608,48641.0
2022-12-22 10:25:00,49.37,49.55,49.35,49.53,17227.0,48.8312,49.0092,48.8114,48.9894,17227.0
2022-12-22 10:30:00,49.47,49.47,49.25,49.3,25796.0,48.9301,48.9301,48.7125,48.7619,25796.0
2022-12-22 10:35:00,49.3,49.3,49.05,49.16,44690.0,48.7619,48.7619,48.5147,48.6235,44690.0
2022-12-22 10:40:00,49.16,49.33,48.98,49.17,57357.0,48.6235,48.7916,48.4454,48.6334,57357.0
2022-12-22 10:45:00,49.18,49.38,49.16,49.27,53965.0,48.6432,48.8411,48.6235,48.7323,53965.0
2022-12-22 10:50:00,49.27,49.32,49.15,49.28,32271.0,48.7323,48.7817,48.6136,48.7422,32271.0
2022-12-22 10:55:00,49.26,49.32,49.2,49.28,54407.0,48.7224,48.7817,48.663,48.7422,54407.0
2022-12-22 11:00:00,49.29,49.35,49.27,49.29,24372.0,48.752,48.8114,48.7323,48.752,24372.0
2022-12-22 11:05:00,49.31,49.45,49.22,49.22,38931.0,48.7718,48.9103,48.6828,48.6828,38931.0
2022-12-22 11:10:00,49.23,49.34,49.14,49.15,17082.0,48.6927,48.8015,48.6037,48.6136,17082.0
2022-12-22 11:15:00,49.14,49.28,49.05,49.25,45410.0,48.6037,48.7422,48.5147,48.7125,45410.0
2022-12-22 11:20:00,49.23,49.51,49.21,49.44,37561.0,48.6927,48.9696,48.6729,48.9004,37561.0
2022-12-22 11:25:00,49.41,49.51,49.34,49.42,20092.0,48.8707,48.9696,48.8015,48.8806,20092.0
2022-12-22 11:30:00,49.42,49.46,49.29,49.3,15080.0,48.8806,48.9202,48.752,48.7619,15080.0
2022-12-22 11:35:00,49.29,49.29,48.92,49.0,27618.0,48.752,48.752,48.3861,48.4652,27618.0
2022-12-22 11:40:00,49.0,49.05,48.92,49.04,23936.0,48.4652,48.5147,48.3861,48.5048,23936.0
2022-12-22 11:45:00,49.04,49.04,48.86,48.87,20151.0,48.5048,48.5048,48.3267,48.3366,20151.0
2022-12-22 11:50:00,48.86,48.91,48.78,48.91,36300.0,48.3267,48.3762,48.2476,48.3762,36300.0
2022-12-22 11:55:00,48.91,48.92,48.83,48.92,18119.0,48.3762,48.3861,48.2971,48.3861,18119.0
2022-12-22 12:00:00,48.9,48.9,48.66,48.74,45783.0,48.3663,48.3663,48.1289,48.208,45783.0
2022-12-22 12:05:00,48.73,48.76,48.53,48.63,24671.0,48.1982,48.2278,48.0003,48.0992,24671.0
2022-12-22 12:10:00,48.63,48.81,48.63,48.78,13679.0,48.0992,48.2773,48.0992,48.2476,13679.0
2022-12-22 12:15:00,48.79,49.01,48.78,48.98,35538.0,48.2575,48.4751,48.2476,48.4454,35538.0
2022-12-22 12:20:00,48.98,49.01,48.88,48.91,8572.0,48.4454,48.4751,48.3465,48.3762,8572.0
2022-12-22 12:25:00,48.88,48.95,48.77,48.78,17364.0,48.3465,48.4158,48.2377,48.2476,17364.0
2022-12-22 12:30:00,48.78,48.81,48.67,48.68,17540.0,48.2476,48.2773,48.1388,48.1487,17540.0
2022-12-22 12:35:00,48.66,48.68,48.55,48.59,22580.0,48.1289,48.1487,48.0201,48.0597,22580.0
2022-12-22 12:40:00,48.6,48.66,48.56,48.57,65260.0,48.0696,48.1289,48.03,48.0399,65260.0
2022-12-22 12:45:00,48.58,48.61,48.53,48.56,33713.0,48.0498,48.0795,48.0003,48.03,33713.0
2022-12-22 12:50:00,48.55,48.72,48.45,48.69,37572.0,48.0201,48.1883,47.9212,48.1586,37572.0
2022-12-22 12:55:00,48.69,48.77,48.63,48.77,12565.0,48.1586,48.2377,48.0992,48.2377,12565.0
2022-12-22 13:00:00,48.76,48.76,48.48,48.48,15432.0,48.2278,48.2278,47.9509,47.9509,15432.0
2022-12-22 13:05:00,48.5,48.51,48.35,48.4,45842.0,47.9707,47.9806,47.8223,47.8718,45842.0
2022-12-22 13:10:00,48.41,48.49,48.4,48.46,22971.0,47.8816,47.9608,47.8718,47.9311,22971.0
2022-12-22 13:15:00,48.45,48.58,48.38,48.52,19947.0,47.9212,48.0498,47.852,47.9904,19947.0
2022-12-22 13:20:00,48.49,48.5,48.41,48.48,13775.0,47.9608,47.9707,47.8816,47.9509,13775.0
2022-12-22 13:25:00,48.47,48.49,48.41,48.45,16104.0,47.941,47.9608,47.8816,47.9212,16104.0
2022-12-22 13:30:00,48.44,48.44,48.36,48.43,11676.0,47.9113,47.9113,47.8322,47.9014,11676.0
2022-12-22 13:35:00,48.43,48.74,48.43,48.67,32091.0,47.9014,48.208,47.9014,48.1388,32091.0
2022-12-22 13:40:00,48.69,48.95,48.62,48.84,40019.0,48.1586,48.4158,48.0894,48.307,40019.0
2022-12-22 13:45:00,48.84,48.86,48.68,48.7,18402.0,48.307,48.3267,48.1487,48.1685,18402.0
2022-12-22 13:50:00,48.68,48.76,48.66,48.71,14884.0,48.1487,48.2278,48.1289,48.1784,14884.0
2022-12-22 13:55:00,48.7,48.71,48.55,48.58,18964.0,48.1685,48.1784,48.0201,48.0498,18964.0
2022-12-22 14:00:00,48.56,48.65,48.55,48.55,19011.0,48.03,48.119,48.0201,48.0201,19011.0
2022-12-22 14:05:00,48.55,48.6,48.49,48.58,28922.0,48.0201,48.0696,47.9608,48.0498,28922.0
2022-12-22 14:10:00,48.58,48.75,48.57,48.74,22720.0,48.0498,48.2179,48.0399,48.208,22720.0
2022-12-22 14:15:00,48.75,48.75,48.63,48.65,18440.0,48.2179,48.2179,48.0992,48.119,18440.0
2022-12-22 14:20:00,48.66,48.68,48.56,48.62,21886.0,48.1289,48.1487,48.03,48.0894,21886.0
2022-12-22 14:25:00,48.62,48.77,48.6,48.75,21009.0,48.0894,48.2377,48.0696,48.2179,21009.0
2022-12-22 14:30:00,48.74,48.97,48.71,48.84,38802.0,48.208,48.4355,48.1784,48.307,38802.0
2022-12-22 14:35:00,48.83,48.94,48.76,48.94,19340.0,48.2971,48.4059,48.2278,48.4059,19340.0
2022-12-22 14:40:00,48.94,48.96,48.78,48.86,16965.0,48.4059,48.4256,48.2476,48.3267,16965.0
2022-12-22 14:45:00,48.86,49.12,48.86,49.12,27232.0,48.3267,48.5839,48.3267,48.5839,27232.0
2022-12-22 14:50:00,49.1,49.23,49.07,49.19,34474.0,48.5641,48.6927,48.5344,48.6531,34474.0
2022-12-22 14:55:00,49.18,49.2,49.05,49.11,21987.0,48.6432,48.663,48.5147,48.574,21987.0
2022-12-22 15:00:00,49.13,49.13,48.92,49.02,21509.0,48.5938,48.5938,48.3861,48.485,21509.0
2022-12-22 15:05:00,49.04,49.16,49.01,49.16,24617.0,48.5048,48.6235,48.4751,48.6235,24617.0
2022-12-22 15:10:00,49.17,49.28,49.06,49.09,41992.0,48.6334,48.7422,48.5246,48.5542,41992.0
2022-12-22 15:15:00,49.08,49.36,49.08,49.28,34159.0,48.5443,48.8213,48.5443,48.7422,34159.0
2022-12-22 15:20:00,49.32,49.55,49.32,49.47,48054.0,48.7817,49.0092,48.7817,48.9301,48054.0
2022-12-22 15:25:00,49.48,49.48,49.37,49.4,26784.0,48.94,48.94,48.8312,48.8608,26784.0
2022-12-22 15:30:00,49.39,49.43,49.33,49.41,29638.0,48.8509,48.8905,48.7916,48.8707,29638.0
2022-12-22 15:35:00,49.41,49.42,49.28,49.3,47791.0,48.8707,48.8806,48.7422,48.7619,47791.0
2022-12-22 15:40:00,49.31,49.31,49.15,49.15,42289.0,48.7718,48.7718,48.6136,48.6136,42289.0
2022-12-22 15:45:00,49.15,49.21,49.13,49.21,59221.0,48.6136,48.6729,48.5938,48.6729,59221.0
2022-12-22 15:50:00,49.21,49.44,49.21,49.37,86403.0,48.6729,48.9004,48.6729,48.8312,86403.0
2022-12-22 15:55:00,49.36,49.53,49.32,49.52,226933.0,48.8213,48.9894,48.7817,48.9795,226933.0
2022-12-23 09:30:00,49.44,50.03,48.91,48.99,74489.0,48.9004,49.484,48.3762,48.4553,74489.0
2022-12-23 09:35:00,49.0,49.0,48.48,48.69,25804.0,48.4652,48.4652,47.9509,48.1586,25804.0
2022-12-23 09:40:00,48.73,49.08,48.62,48.8,24687.0,48.1982,48.5443,48.0894,48.2674,24687.0
2022-12-23 09:45:00,48.83,48.91,48.4,48.62,35224.0,48.2971,48.3762,47.8718,48.0894,35224.0
2022-12-23 09:50:00,48.62,48.73,48.56,48.69,21788.0,48.0894,48.1982,48.03,48.1586,21788.0
2022-12-23 09:55:00,48.65,48.68,48.44,48.56,18817.0,48.119,48.1487,47.9113,48.03,18817.0
2022-12-23 10:00:00,48.6,49.06,48.5,48.65,27645.0,48.0696,48.5246,47.9707,48.119,27645.0
2022-12-23 10:05:00,48.66,48.89,48.53,48.83,14782.0,48.1289,48.3564,48.0003,48.2971,14782.0
2022-12-23 10:10:00,48.86,48.95,48.79,48.89,10898.0,48.3267,48.4158,48.2575,48.3564,10898.0
2022-12-23 10:15:00,48.85,48.94,48.76,48.9,22802.0,48.3168,48.4059,48.2278,48.3663,22802.0
2022-12-23 10:20:00,48.87,49.14,48.73,49.1,37931.0,48.3366,48.6037,48.1982,48.5641,37931.0
2022-12-23 10:25:00,49.12,49.24,49.0,49.04,19298.0,48.5839,48.7026,48.4652,48.5048,19298.0
2022-12-23 10:30:00,49.07,49.17,48.97,49.14,26037.0,48.5344,48.6334,48.4355,48.6037,26037.0
2022-12-23 10:35:00,49.15,49.54,49.15,49.51,43835.0,48.6136,48.9993,48.6136,48.9696,43835.0
2022-12-23 10:40:00,49.51,49.52,49.19,49.19,51350.0,48.9696,48.9795,48.6531,48.6531,51350.0
2022-12-23 10:45:00,49.18,49.21,49.09,49.18,10555.0,48.6432,48.6729,48.5542,48.6432,10555.0
2022-12-23 10:50:00,49.18,49.2,48.84,48.87,12416.0,48.6432,48.663,48.307,48.3366,12416.0
2022-12-23 10:55:00,48.87,48.98,48.78,48.79,19648.0,48.3366,48.4454,48.2476,48.2575,19648.0
2022-12-23 11:00:00,48.79,48.8,48.59,48.68,28956.0,48.2575,48.2674,48.0597,48.1487,28956.0
2022-12-23 11:05:00,48.68,48.72,48.62,48.65,12804.0,48.1487,48.1883,48.0894,48.119,12804.0
2022-12-23 11:10:00,48.66,48.79,48.66,48.75,14931.0,48.1289,48.2575,48.1289,48.2179,14931.0
2022-12-23 11:15:00,48.74,48.79,48.63,48.67,10864.0,48.208,48.2575,48.0992,48.1388,10864.0
2022-12-23 11:20:00,48.7,48.96,48.7,48.81,9823.0,48.1685,48.4256,48.1685,48.2773,9823.0
2022-12-23 11:25:00,48.84,48.93,48.82,48.89,20593.0,48.307,48.396,48.2872,48.3564,20593.0
2022-12-23 11:30:00,48.9,48.97,48.82,48.83,10221.0,48.3663,48.4355,48.2872,48.2971,10221.0
2022-12-23 11:35:00,48.84,49.05,48.84,49.01,9510.0,48.307,48.5147,48.307,48.4751,9510.0
2022-12-23 11:40:00,49.03,49.14,49.02,49.06,33591.0,48.4949,48.6037,48.485,48.5246,33591.0
2022-12-23 11:45:00,49.08,49.19,49.08,49.09,30589.0,48.5443,48.6531,48.5443,48.5542,30589.0
2022-12-23 11:50:00,49.12,49.19,49.05,49.13,12251.0,48.5839,48.6531,48.5147,48.5938,12251.0
2022-12-23 11:55:00,49.11,49.24,49.05,49.24,10357.0,48.574,48.7026,48.5147,48.7026,10357.0
2022-12-23 12:00:00,49.24,49.37,49.24,49.31,29392.0,48.7026,48.8312,48.7026,48.7718,29392.0
2022-12-23 12:05:00,49.32,49.39,49.26,49.38,13737.0,48.7817,48.8509,48.7224,48.8411,13737.0
2022-12-23 12:10:00,49.39,49.47,49.33,49.34,11405.0,48.8509,48.9301,48.7916,48.8015,11405.0
2022-12-23 12:15:00,49.34,49.35,49.17,49.19,19101.0,48.8015,48.8114,48.6334,48.6531,19101.0
2022-12-23 12:20:00,49.19,49.35,49.17,49.33,22547.0,48.6531,48.8114,48.6334,48.7916,22547.0
2022-12-23 12:25:00,49.34,49.42,49.31,49.32,10765.0,48.8015,48.8806,48.7718,48.7817,10765.0
2022-12-23 12:30:00,49.33,49.37,49.26,49.31,7096.0,48.7916,48.8312,48.7224,48.7718,7096.0
2022-12-23 12:35:00,49.3,49.43,49.3,49.37,15050.0,48.7619,48.8905,48.7619,48.8312,15050.0
2022-12-23 12:40:00,49.37,49.42,49.21,49.21,17045.0,48.8312,48.8806,48.6729,48.6729,17045.0
2022-12-23 12:45:00,49.2,49.25,49.12,49.21,25961.0,48.663,48.7125,48.5839,48.6729,25961.0
2022-12-23 12:50:00,49.22,49.22,49.11,49.12,17425.0,48.6828,48.6828,48.574,48.5839,17425.0
2022-12-23 12:55:00,49.12,49.14,49.06,49.12,11214.0,48.5839,48.6037,48.5246,48.5839,11214.0
2022-12-23 13:00:00,49.14,49.22,49.11,49.2,7686.0,48.6037,48.6828,48.574,48.663,7686.0
2022-12-23 13:05:00,49.2,49.4,49.2,49.4,10599.0,48.663,48.8608,48.663,48.8608,10599.0
2022-12-23 13:10:00,49.42,49.43,49.28,49.29,6046.0,48.8806,48.8905,48.7422,48.752,6046.0
2022-12-23 13:15:00,49.33,49.45,49.31,49.45,10738.0,48.7916,48.9103,48.7718,48.9103,10738.0
2022-12-23 13:20:00,49.46,49.49,49.42,49.47,7998.0,48.9202,48.9499,48.8806,48.9301,7998.0
2022-12-23 13:25:00,49.47,49.53,49.44,49.51,12801.0,48.9301,48.9894,48.9004,48.9696,12801.0
2022-12-23 13:30:00,49.5,49.68,49.5,49.68,32706.0,48.9597,49.1378,48.9597,49.1378,32706.0
2022-12-23 13:35:00,49.69,49.78,49.68,49.77,26331.0,49.1477,49.2367,49.1378,49.2268,26331.0
2022-12-23 13:40:00,49.75,49.83,49.7,49.7,26669.0,49.207,49.2861,49.1576,49.1576,26669.0
2022-12-23 13:45:00,49.72,49.73,49.57,49.66,25877.0,49.1773,49.1872,49.029,49.118,25877.0
2022-12-23 13:50:00,49.66,49.73,49.63,49.71,11642.0,49.118,49.1872,49.0883,49.1675,11642.0
2022-12-23 13:55:00,49.71,49.71,49.54,49.55,4055.0,49.1675,49.1675,48.9993,49.0092,4055.0
2022-12-23 14:00:00,49.54,49.58,49.46,49.48,14650.0,48.9993,49.0389,48.9202,48.94,14650.0
2022-12-23 14:05:00,49.45,49.58,49.38,49.41,24939.0,48.9103,49.0389,48.8411,48.8707,24939.0
2022-12-23 14:10:00,49.43,49.6,49.42,49.59,9140.0,48.8905,49.0587,48.8806,49.0488,9140.0
2022-12-23 14:15:00,49.57,49.64,49.55,49.63,9175.0,49.029,49.0982,49.0092,49.0883,9175.0
2022-12-23 14:20:00,49.61,49.62,49.5,49.5,18499.0,49.0685,49.0784,48.9597,48.9597,18499.0
2022-12-23 14:25:00,49.5,49.59,49.5,49.56,10770.0,48.9597,49.0488,48.9597,49.0191,10770.0
2022-12-23 14:30:00,49.56,49.61,49.52,49.57,8978.0,49.0191,49.0685,48.9795,49.029,8978.0
2022-12-23 14:35:00,49.57,49.67,49.57,49.66,15363.0,49.029,49.1279,49.029,49.118,15363.0
2022-12-23 14:40:00,49.66,49.66,49.55,49.61,14684.0,49.118,49.118,49.0092,49.0685,14684.0
2022-12-23 14:45:00,49.62,49.68,49.58,49.59,16980.0,49.0784,49.1378,49.0389,49.0488,16980.0
2022-12-23 14:50:00,49.6,49.73,49.57,49.72,27245.0,49.0587,49.1872,49.029,49.1773,27245.0
2022-12-23 14:55:00,49.7,49.78,49.7,49.75,17367.0,49.1576,49.2367,49.1576,49.207,17367.0
2022-12-23 15:00:00,49.76,49.83,49.75,49.8,10783.0,49.2169,49.2861,49.207,49.2565,10783.0
2022-12-23 15:05:00,49.82,49.82,49.72,49.74,11266.0,49.2763,49.2763,49.1773,49.1971,11266.0
2022-12-23 15:10:00,49.74,49.76,49.66,49.68,5933.0,49.1971,49.2169,49.118,49.1378,5933.0
2022-12-23 15:15:00,49.67,49.78,49.67,49.73,16844.0,49.1279,49.2367,49.1279,49.1872,16844.0
2022-12-23 15:20:00,49.74,49.88,49.7,49.72,21840.0,49.1971,49.3356,49.1576,49.1773,21840.0
2022-12-23 15:25:00,49.72,49.76,49.71,49.74,15487.0,49.1773,49.2169,49.1675,49.1971,15487.0
2022-12-23 15:30:00,49.76,49.81,49.71,49.74,18208.0,49.2169,49.2664,49.1675,49.1971,18208.0
2022-12-23 15:35:00,49.73,49.79,49.69,49.77,24006.0,49.1872,49.2466,49.1477,49.2268,24006.0
2022-12-23 15:40:00,49.78,49.85,49.76,49.85,25379.0,49.2367,49.3059,49.2169,49.3059,25379.0
2022-12-23 15:45:00,49.84,49.84,49.76,49.8,46729.0,49.296,49.296,49.2169,49.2565,46729.0
2022-12-23 15:50:00,49.8,49.85,49.72,49.82,46912.0,49.2565,49.3059,49.1773,49.2763,46912.0
2022-12-23 15:55:00,49.82,49.83,49.76,49.79,127040.0,49.2763,49.2861,49.2169,49.2466,127040.0
2022-12-27 09:30:00,49.46,49.77,48.81,49.17,82834.0,48.9202,49.2268,48.2773,48.6334,82834.0
2022-12-27 09:35:00,49.11,49.15,48.81,48.92,38448.0,48.574,48.6136,48.2773,48.3861,38448.0
2022-12-27 09:40:00,48.9,49.04,48.8,48.93,29826.0,48.3663,48.5048,48.2674,48.396,29826.0
2022-12-27 09:45:00,48.91,49.12,48.72,49.12,31095.0,48.3762,48.5839,48.1883,48.5839,31095.0
2022-12-27 09:50:00,49.09,49.17,48.96,49.17,18855.0,48.5542,48.6334,48.4256,48.6334,18855.0
2022-12-27 09:55:00,49.17,49.52,49.17,49.33,22894.0,48.6334,48.9795,48.6334,48.7916,22894.0
2022-12-27 10:00:00,49.29,49.45,49.29,49.45,10577.0,48.752,48.9103,48.752,48.9103,10577.0
2022-12-27 10:05:00,49.45,49.52,49.29,49.29,15900.0,48.9103,48.9795,48.752,48.752,15900.0
2022-12-27 10:10:00,49.3,49.43,49.2,49.43,14718.0,48.7619,48.8905,48.663,48.8905,14718.0
2022-12-27 10:15:00,49.4,49.77,49.35,49.74,24166.0,48.8608,49.2268,48.8114,49.1971,24166.0
2022-12-27 10:20:00,49.73,49.83,49.62,49.76,16505.0,49.1872,49.2861,49.0784,49.2169,16505.0
2022-12-27 10:25:00,49.78,49.93,49.71,49.8,19801.0,49.2367,49.3851,49.1675,49.2565,19801.0
2022-12-27 10:30:00,49.79,49.88,49.66,49.86,26232.0,49.2466,49.3356,49.118,49.3158,26232.0
2022-12-27 10:35:00,49.84,49.94,49.79,49.82,13303.0,49.296,49.3949,49.2466,49.2763,13303.0
2022-12-27 10:40:00,49.83,49.85,49.73,49.73,8841.0,49.2861,49.3059,49.1872,49.1872,8841.0
2022-12-27 10:45:00,49.71,49.91,49.71,49.79,11230.0,49.1675,49.3653,49.1675,49.2466,11230.0
2022-12-27 10:50:00,49.81,49.83,49.62,49.68,16885.0,49.2664,49.2861,49.0784,49.1378,16885.0
2022-12-27 10:55:00,49.67,49.73,49.54,49.55,21555.0,49.1279,49.1872,48.9993,49.0092,21555.0
2022-12-27 11:00:00,49.53,49.82,49.53,49.81,9597.0,48.9894,49.2763,48.9894,49.2664,9597.0
2022-12-27 11:05:00,49.82,49.89,49.75,49.87,8447.0,49.2763,49.3455,49.207,49.3257,8447.0
2022-12-27 11:10:00,49.89,49.92,49.86,49.89,11524.0,49.3455,49.3752,49.3158,49.3455,11524.0
2022-12-27 11:15:00,49.88,49.99,49.88,49.91,12820.0,49.3356,49.4444,49.3356,49.3653,12820.0
2022-12-27 11:20:00,49.88,49.98,49.8,49.97,10223.0,49.3356,49.4345,49.2565,49.4246,10223.0
2022-12-27 11:25:00,49.97,50.05,49.93,50.04,34784.0,49.4246,49.5037,49.3851,49.4939,34784.0
2022-12-27 11:30:00,50.05,50.12,49.98,50.12,27168.0,49.5037,49.573,49.4345,49.573,27168.0
2022-12-27 11:35:00,50.13,50.21,50.11,50.19,12748.0,49.5829,49.662,49.5631,49.6422,12748.0
2022-12-27 11:40:00,50.18,50.23,50.12,50.23,14829.0,49.6323,49.6818,49.573,49.6818,14829.0
2022-12-27 11:45:00,50.22,50.23,50.15,50.16,8254.0,49.6719,49.6818,49.6027,49.6125,8254.0
2022-12-27 11:50:00,50.16,50.16,50.06,50.11,18118.0,49.6125,49.6125,49.5136,49.5631,18118.0
2022-12-27 11:55:00,50.12,50.16,50.08,50.09,8874.0,49.573,49.6125,49.5334,49.5433,8874.0
2022-12-27 12:00:00,50.1,50.16,50.04,50.15,9300.0,49.5532,49.6125,49.4939,49.6027,9300.0
2022-12-27 12:05:00,50.14,50.15,50.04,50.14,18836.0,49.5928,49.6027,49.4939,49.5928,18836.0
2022-12-27 12:10:00,50.14,50.32,50.14,50.32,13978.0,49.5928,49.7708,49.5928,49.7708,13978.0
2022-12-27 12:15:00,50.32,50.33,50.22,50.26,18134.0,49.7708,49.7807,49.6719,49.7115,18134.0
2022-12-27 12:20:00,50.26,50.26,50.13,50.14,9593.0,49.7115,49.7115,49.5829,49.5928,9593.0
2022-12-27 12:25:00,50.14,50.19,50.08,50.12,18525.0,49.5928,49.6422,49.5334,49.573,18525.0
2022-12-27 12:30:00,50.11,50.28,50.09,50.26,17152.0,49.5631,49.7312,49.5433,49.7115,17152.0
2022-12-27 12:35:00,50.25,50.28,50.2,50.2,14207.0,49.7016,49.7312,49.6521,49.6521,14207.0
2022-12-27 12:40:00,50.19,50.2,50.07,50.1,28817.0,49.6422,49.6521,49.5235,49.5532,28817.0
2022-12-27 12:45:00,50.11,50.12,50.02,50.04,12878.0,49.5631,49.573,49.4741,49.4939,12878.0
2022-12-27 12:50:00,50.04,50.09,49.97,50.0,37312.0,49.4939,49.5433,49.4246,49.4543,37312.0
2022-12-27 12:55:00,50.0,50.15,49.98,50.13,7147.0,49.4543,49.6027,49.4345,49.5829,7147.0
2022-12-27 13:00:00,50.14,50.14,49.94,49.95,17197.0,49.5928,49.5928,49.3949,49.4048,17197.0
2022-12-27 13:05:00,49.96,49.97,49.8,49.83,26923.0,49.4147,49.4246,49.2565,49.2861,26923.0
2022-12-27 13:10:00,49.81,49.83,49.64,49.64,18791.0,49.2664,49.2861,49.0982,49.0982,18791.0
2022-12-27 13:15:00,49.66,49.66,49.6,49.65,17599.0,49.118,49.118,49.0587,49.1081,17599.0
2022-12-27 13:20:00,49.68,49.75,49.64,49.67,8116.0,49.1378,49.207,49.0982,49.1279,8116.0
2022-12-27 13:25:00,49.68,49.75,49.66,49.67,19211.0,49.1378,49.207,49.118,49.1279,19211.0
2022-12-27 13:30:00,49.66,49.74,49.63,49.74,10619.0,49.118,49.1971,49.0883,49.1971,10619.0
2022-12-27 13:35:00,49.75,49.76,49.67,49.69,12808.0,49.207,49.2169,49.1279,49.1477,12808.0
2022-12-27 13:40:00,49.68,49.7,49.67,49.67,7450.0,49.1378,49.1576,49.1279,49.1279,7450.0
2022-12-27 13:45:00,49.68,49.7,49.6,49.7,8333.0,49.1378,49.1576,49.0587,49.1576,8333.0
2022-12-27 13:50:00,49.7,49.7,49.59,49.66,15500.0,49.1576,49.1576,49.0488,49.118,15500.0
2022-12-27 13:55:00,49.66,49.67,49.59,49.62,8313.0,49.118,49.1279,49.0488,49.0784,8313.0
2022-12-27 14:00:00,49.61,49.75,49.61,49.73,6925.0,49.0685,49.207,49.0685,49.1872,6925.0
2022-12-27 14:05:00,49.71,49.72,49.63,49.68,9128.0,49.1675,49.1773,49.0883,49.1378,9128.0
2022-12-27 14:10:00,49.68,49.68,49.62,49.65,7149.0,49.1378,49.1378,49.0784,49.1081,7149.0
2022-12-27 14:15:00,49.65,49.65,49.53,49.54,12826.0,49.1081,49.1081,48.9894,48.9993,12826.0
2022-12-27 14:20:00,49.54,49.6,49.48,49.55,21267.0,48.9993,49.0587,48.94,49.0092,21267.0
2022-12-27 14:25:00,49.55,49.58,49.5,49.51,10883.0,49.0092,49.0389,48.9597,48.9696,10883.0
2022-12-27 14:30:00,49.49,49.51,49.41,49.44,9868.0,48.9499,48.9696,48.8707,48.9004,9868.0
2022-12-27 14:35:00,49.45,49.45,49.34,49.34,25539.0,48.9103,48.9103,48.8015,48.8015,25539.0
2022-12-27 14:40:00,49.32,49.33,49.26,49.33,21694.0,48.7817,48.7916,48.7224,48.7916,21694.0
2022-12-27 14:45:00,49.32,49.49,49.32,49.46,19693.0,48.7817,48.9499,48.7817,48.9202,19693.0
2022-12-27 14:50:00,49.43,49.48,49.42,49.48,13004.0,48.8905,48.94,48.8806,48.94,13004.0
2022-12-27 14:55:00,49.47,49.5,49.44,49.48,18748.0,48.9301,48.9597,48.9004,48.94,18748.0
2022-12-27 15:00:00,49.47,49.57,49.47,49.56,11172.0,48.9301,49.029,48.9301,49.0191,11172.0
2022-12-27 15:05:00,49.55,49.6,49.49,49.5,18645.0,49.0092,49.0587,48.9499,48.9597,18645.0
2022-12-27 15:10:00,49.49,49.52,49.44,49.51,16220.0,48.9499,48.9795,48.9004,48.9696,16220.0
2022-12-27 15:15:00,49.51,49.56,49.46,49.46,12513.0,48.9696,49.0191,48.9202,48.9202,12513.0
2022-12-27 15:20:00,49.46,49.47,49.26,49.27,21274.0,48.9202,48.9301,48.7224,48.7323,21274.0
2022-12-27 15:25:00,49.25,49.25,49.13,49.24,36554.0,48.7125,48.7125,48.5938,48.7026,36554.0
2022-12-27 15:30:00,49.25,49.26,49.06,49.1,25577.0,48.7125,48.7224,48.5246,48.5641,25577.0
2022-12-27 15:35:00,49.11,49.16,49.03,49.06,44312.0,48.574,48.6235,48.4949,48.5246,44312.0
2022-12-27 15:40:00,49.05,49.06,48.94,48.94,50243.0,48.5147,48.5246,48.4059,48.4059,50243.0
2022-12-27 15:45:00,48.93,48.96,48.75,48.89,107605.0,48.396,48.4256,48.2179,48.3564,107605.0
2022-12-27 15:50:00,48.89,48.96,48.81,48.83,72101.0,48.3564,48.4256,48.2773,48.2971,72101.0
2022-12-27 15:55:00,48.83,48.91,48.77,48.91,220026.0,48.2971,48.3762,48.2377,48.3762,220026.0
2022-12-28 09:30:00,48.74,49.12,48.45,48.89,59183.0,48.208,48.5839,47.9212,48.3564,59183.0
2022-12-28 09:35:00,48.94,49.08,48.54,48.64,45685.0,48.4059,48.5443,48.0102,48.1091,45685.0
2022-12-28 09:40:00,48.65,48.65,48.27,48.28,25944.0,48.119,48.119,47.7432,47.7531,25944.0
2022-12-28 09:45:00,48.29,48.76,48.21,48.7,38825.0,47.763,48.2278,47.6838,48.1685,38825.0
2022-12-28 09:50:00,48.7,49.14,48.58,49.08,52889.0,48.1685,48.6037,48.0498,48.5443,52889.0
2022-12-28 09:55:00,49.08,49.29,48.83,48.86,51636.0,48.5443,48.752,48.2971,48.3267,51636.0
2022-12-28 10:00:00,48.84,49.11,48.79,49.04,17989.0,48.307,48.574,48.2575,48.5048,17989.0
2022-12-28 10:05:00,49.07,49.2,49.0,49.04,16130.0,48.5344,48.663,48.4652,48.5048,16130.0
2022-12-28 10:10:00,49.02,49.03,48.57,48.57,29563.0,48.485,48.4949,48.0399,48.0399,29563.0
2022-12-28 10:15:00,48.58,48.69,48.52,48.6,13142.0,48.0498,48.1586,47.9904,48.0696,13142.0
2022-12-28 10:20:00,48.62,48.68,48.6,48.67,11119.0,48.0894,48.1487,48.0696,48.1388,11119.0
2022-12-28 10:25:00,48.66,48.78,48.54,48.62,26546.0,48.1289,48.2476,48.0102,48.0894,26546.0
2022-12-28 10:30:00,48.66,48.73,48.58,48.61,14142.0,48.1289,48.1982,48.0498,48.0795,14142.0
2022-12-28 10:35:00,48.62,48.63,48.49,48.59,11126.0,48.0894,48.0992,47.9608,48.0597,11126.0
2022-12-28 10:40:00,48.58,48.73,48.55,48.63,16895.0,48.0498,48.1982,48.0201,48.0992,16895.0
2022-12-28 10:45:00,48.59,48.59,48.45,48.51,24408.0,48.0597,48.0597,47.9212,47.9806,24408.0
2022-12-28 10:50:00,48.53,48.6,48.46,48.48,23415.0,48.0003,48.0696,47.9311,47.9509,23415.0
2022-12-28 10:55:00,48.49,48.51,48.36,48.39,20196.0,47.9608,47.9806,47.8322,47.8619,20196.0
2022-12-28 11:00:00,48.38,48.54,48.35,48.45,30308.0,47.852,48.0102,47.8223,47.9212,30308.0
2022-12-28 11:05:00,48.44,48.44,48.22,48.24,21419.0,47.9113,47.9113,47.6937,47.7135,21419.0
2022-12-28 11:10:00,48.23,48.24,48.02,48.04,64526.0,47.7036,47.7135,47.4959,47.5157,64526.0
2022-12-28 11:15:00,48.05,48.16,48.02,48.13,18685.0,47.5256,47.6344,47.4959,47.6047,18685.0
2022-12-28 11:20:00,48.16,48.26,48.11,48.23,12463.0,47.6344,47.7333,47.5849,47.7036,12463.0
2022-12-28 11:25:00,48.24,48.37,48.22,48.37,9325.0,47.7135,47.8421,47.6937,47.8421,9325.0
2022-12-28 11:30:00,48.37,48.39,48.25,48.25,26171.0,47.8421,47.8619,47.7234,47.7234,26171.0
2022-12-28 11:35:00,48.26,48.28,48.1,48.13,9687.0,47.7333,47.7531,47.575,47.6047,9687.0
2022-12-28 11:40:00,48.14,48.39,48.14,48.38,25335.0,47.6146,47.8619,47.6146,47.852,25335.0
2022-12-28 11:45:00,48.4,48.54,48.38,48.54,24088.0,47.8718,48.0102,47.852,48.0102,24088.0
2022-12-28 11:50:00,48.55,48.55,48.35,48.45,39071.0,48.0201,48.0201,47.8223,47.9212,39071.0
2022-12-28 11:55:00,48.45,48.46,48.32,48.37,21484.0,47.9212,47.9311,47.7926,47.8421,21484.0
2022-12-28 12:00:00,48.36,48.44,48.29,48.31,12545.0,47.8322,47.9113,47.763,47.7827,12545.0
2022-12-28 12:05:00,48.29,48.29,48.1,48.18,9687.0,47.763,47.763,47.575,47.6542,9687.0
2022-12-28 12:10:00,48.17,48.18,48.12,48.14,11485.0,47.6443,47.6542,47.5948,47.6146,11485.0
2022-12-28 12:15:00,48.15,48.22,48.07,48.22,14566.0,47.6245,47.6937,47.5454,47.6937,14566.0
2022-12-28 12:20:00,48.23,48.35,48.22,48.33,14491.0,47.7036,47.8223,47.6937,47.8025,14491.0
2022-12-28 12:25:00,48.34,48.37,48.28,48.3,17943.0,47.8124,47.8421,47.7531,47.7728,17943.0
2022-12-28 12:30:00,48.3,48.52,48.29,48.51,25040.0,47.7728,47.9904,47.763,47.9806,25040.0
2022-12-28 12:35:00,48.51,48.56,48.49,48.53,9269.0,47.9806,48.03,47.9608,48.0003,9269.0
2022-12-28 12:40:00,48.51,48.61,48.5,48.51,11017.0,47.9806,48.0795,47.9707,47.9806,11017.0
2022-12-28 12:45:00,48.51,48.69,48.5,48.68,7772.0,47.9806,48.1586,47.9707,48.1487,7772.0
2022-12-28 12:50:00,48.68,48.71,48.66,48.68,16536.0,48.1487,48.1784,48.1289,48.1487,16536.0
2022-12-28 12:55:00,48.7,48.9,48.69,48.87,15502.0,48.1685,48.3663,48.1586,48.3366,15502.0
2022-12-28 13:00:00,48.87,48.98,48.85,48.95,15209.0,48.3366,48.4454,48.3168,48.4158,15209.0
2022-12-28 13:05:00,48.92,48.94,48.82,48.85,5062.0,48.3861,48.4059,48.2872,48.3168,5062.0
2022-12-28 13:10:00,48.86,48.95,48.83,48.84,6080.0,48.3267,48.4158,48.2971,48.307,6080.0
2022-12-28 13:15:00,48.84,48.87,48.71,48.76,18961.0,48.307,48.3366,48.1784,48.2278,18961.0
2022-12-28 13:20:00,48.78,48.81,48.72,48.73,9094.0,48.2476,48.2773,48.1883,48.1982,9094.0
2022-12-28 13:25:00,48.73,48.75,48.61,48.64,19041.0,48.1982,48.2179,48.0795,48.1091,19041.0
2022-12-28 13:30:00,48.62,48.63,48.51,48.53,10039.0,48.0894,48.0992,47.9806,48.0003,10039.0
2022-12-28 13:35:00,48.53,48.56,48.43,48.45,12395.0,48.0003,48.03,47.9014,47.9212,12395.0
2022-12-28 13:40:00,48.46,48.49,48.44,48.49,40446.0,47.9311,47.9608,47.9113,47.9608,40446.0
2022-12-28 13:45:00,48.5,48.63,48.49,48.61,26083.0,47.9707,48.0992,47.9608,48.0795,26083.0
2022-12-28 13:50:00,48.6,48.61,48.4,48.46,6578.0,48.0696,48.0795,47.8718,47.9311,6578.0
2022-12-28 13:55:00,48.44,48.52,48.44,48.51,8764.0,47.9113,47.9904,47.9113,47.9806,8764.0
2022-12-28 14:00:00,48.51,48.57,48.5,48.54,8316.0,47.9806,48.0399,47.9707,48.0102,8316.0
2022-12-28 14:05:00,48.53,48.59,48.49,48.51,8669.0,48.0003,48.0597,47.9608,47.9806,8669.0
2022-12-28 14:10:00,48.52,48.54,48.44,48.48,6487.0,47.9904,48.0102,47.9113,47.9509,6487.0
2022-12-28 14:15:00,48.45,48.53,48.4,48.53,18067.0,47.9212,48.0003,47.8718,48.0003,18067.0
2022-12-28 14:20:00,48.55,48.6,48.55,48.57,16304.0,48.0201,48.0696,48.0201,48.0399,16304.0
2022-12-28 14:25:00,48.58,48.59,48.54,48.57,15735.0,48.0498,48.0597,48.0102,48.0399,15735.0
2022-12-28 14:30:00,48.56,48.62,48.51,48.51,18855.0,48.03,48.0894,47.9806,47.9806,18855.0
2022-12-28 14:35:00,48.49,48.55,48.46,48.52,11504.0,47.9608,48.0201,47.9311,47.9904,11504.0
2022-12-28 14:40:00,48.52,48.62,48.5,48.61,12348.0,47.9904,48.0894,47.9707,48.0795,12348.0
2022-12-28 14:45:00,48.61,48.7,48.6,48.61,21396.0,48.0795,48.1685,48.0696,48.0795,21396.0
2022-12-28 14:50:00,48.61,48.62,48.49,48.53,11760.0,48.0795,48.0894,47.9608,48.0003,11760.0
2022-12-28 14:55:00,48.51,48.51,48.43,48.46,12933.0,47.9806,47.9806,47.9014,47.9311,12933.0
2022-12-28 15:00:00,48.45,48.45,48.27,48.28,27355.0,47.9212,47.9212,47.7432,47.7531,27355.0
2022-12-28 15:05:00,48.28,48.29,48.17,48.18,18758.0,47.7531,47.763,47.6443,47.6542,18758.0
2022-12-28 15:10:00,48.19,48.23,48.11,48.21,23244.0,47.664,47.7036,47.5849,47.6838,23244.0
2022-12-28 15:15:00,48.2,48.31,48.18,48.23,25938.0,47.6739,47.7827,47.6542,47.7036,25938.0
2022-12-28 15:20:00,48.24,48.25,48.16,48.16,22793.0,47.7135,47.7234,47.6344,47.6344,22793.0
2022-12-28 15:25:00,48.16,48.2,48.11,48.14,37412.0,47.6344,47.6739,47.5849,47.6146,37412.0
2022-12-28 15:30:00,48.14,48.22,48.14,48.18,21504.0,47.6146,47.6937,47.6146,47.6542,21504.0
2022-12-28 15:35:00,48.16,48.23,48.15,48.2,20699.0,47.6344,47.7036,47.6245,47.6739,20699.0
2022-12-28 15:40:00,48.19,48.2,48.05,48.07,25958.0,47.664,47.6739,47.5256,47.5454,25958.0
2022-12-28 15:45:00,48.07,48.14,48.02,48.13,29729.0,47.5454,47.6146,47.4959,47.6047,29729.0
2022-12-28 15:50:00,48.12,48.12,47.91,47.96,87320.0,47.5948,47.5948,47.3871,47.4366,87320.0
2022-12-28 15:55:00,47.97,48.05,47.94,47.98,117979.0,47.4464,47.5256,47.4168,47.4563,117979.0
2022-12-29 09:30:00,48.31,48.56,48.05,48.19,52061.0,47.7827,48.03,47.5256,47.664,52061.0
2022-12-29 09:35:00,48.15,48.42,48.13,48.17,44504.0,47.6245,47.8915,47.6047,47.6443,44504.0
2022-12-29 09:40:00,48.14,48.42,47.94,48.37,29312.0,47.6146,47.8915,47.4168,47.8421,29312.0
2022-12-29 09:45:00,48.34,48.45,48.31,48.41,16193.0,47.8124,47.9212,47.7827,47.8816,16193.0
2022-12-29 09:50:00,48.48,48.69,48.48,48.69,30315.0,47.9509,48.1586,47.9509,48.1586,30315.0
2022-12-29 09:55:00,48.67,48.78,48.45,48.5,43772.0,48.1388,48.2476,47.9212,47.9707,43772.0
2022-12-29 10:00:00,48.51,48.57,48.36,48.53,11829.0,47.9806,48.0399,47.8322,48.0003,11829.0
2022-12-29 10:05:00,48.54,48.97,48.44,48.78,77616.0,48.0102,48.4355,47.9113,48.2476,77616.0
2022-12-29 10:10:00,48.81,49.25,48.76,49.23,118695.0,48.2773,48.7125,48.2278,48.6927,118695.0
2022-12-29 10:15:00,49.25,49.53,49.2,49.53,83736.0,48.7125,48.9894,48.663,48.9894,83736.0
2022-12-29 10:20:00,49.53,49.61,49.46,49.58,72350.0,48.9894,49.0685,48.9202,49.0389,72350.0
2022-12-29 10:25:00,49.59,49.73,49.52,49.62,68814.0,49.0488,49.1872,48.9795,49.0784,68814.0
2022-12-29 10:30:00,49.62,49.73,49.59,49.72,32877.0,49.0784,49.1872,49.0488,49.1773,32877.0
2022-12-29 10:35:00,49.73,49.86,49.61,49.79,46261.0,49.1872,49.3158,49.0685,49.2466,46261.0
2022-12-29 10:40:00,49.78,49.89,49.7,49.71,34023.0,49.2367,49.3455,49.1576,49.1675,34023.0
2022-12-29 10:45:00,49.68,49.82,49.62,49.82,34055.0,49.1378,49.2763,49.0784,49.2763,34055.0
2022-12-29 10:50:00,49.79,49.9,49.75,49.9,40687.0,49.2466,49.3554,49.207,49.3554,40687.0
2022-12-29 10:55:00,49.9,49.93,49.8,49.85,15357.0,49.3554,49.3851,49.2565,49.3059,15357.0
2022-12-29 11:00:00,49.86,49.92,49.79,49.82,17527.0,49.3158,49.3752,49.2466,49.2763,17527.0
2022-12-29 11:05:00,49.83,49.83,49.54,49.58,29114.0,49.2861,49.2861,48.9993,49.0389,29114.0
2022-12-29 11:10:00,49.6,49.62,49.26,49.39,35059.0,49.0587,49.0784,48.7224,48.8509,35059.0
2022-12-29 11:15:00,49.41,49.61,49.4,49.61,17291.0,48.8707,49.0685,48.8608,49.0685,17291.0
2022-12-29 11:20:00,49.61,49.69,49.53,49.55,23306.0,49.0685,49.1477,48.9894,49.0092,23306.0
2022-12-29 11:25:00,49.53,49.7,49.49,49.7,24564.0,48.9894,49.1576,48.9499,49.1576,24564.0
2022-12-29 11:30:00,49.71,49.8,49.7,49.79,16651.0,49.1675,49.2565,49.1576,49.2466,16651.0
2022-12-29 11:35:00,49.8,49.93,49.77,49.89,20243.0,49.2565,49.3851,49.2268,49.3455,20243.0
2022-12-29 11:40:00,49.89,49.96,49.87,49.96,18089.0,49.3455,49.4147,49.3257,49.4147,18089.0
2022-12-29 11:45:00,49.97,49.97,49.83,49.9,23700.0,49.4246,49.4246,49.2861,49.3554,23700.0
2022-12-29 11:50:00,49.91,50.03,49.91,50.01,41092.0,49.3653,49.484,49.3653,49.4642,41092.0
2022-12-29 11:55:00,50.01,50.15,50.0,50.12,34110.0,49.4642,49.6027,49.4543,49.573,34110.0
2022-12-29 12:00:00,50.14,50.24,49.99,50.01,27751.0,49.5928,49.6917,49.4444,49.4642,27751.0
2022-12-29 12:05:00,50.03,50.16,49.94,50.15,16443.0,49.484,49.6125,49.3949,49.6027,16443.0
2022-12-29 12:10:00,50.17,50.18,49.93,49.93,24411.0,49.6224,49.6323,49.3851,49.3851,24411.0
2022-12-29 12:15:00,49.91,50.0,49.89,49.96,20235.0,49.3653,49.4543,49.3455,49.4147,20235.0
2022-12-29 12:20:00,49.96,50.05,49.96,50.0,15506.0,49.4147,49.5037,49.4147,49.4543,15506.0
2022-12-29 12:25:00,49.99,49.99,49.76,49.76,12364.0,49.4444,49.4444,49.2169,49.2169,12364.0
2022-12-29 12:30:00,49.76,49.77,49.62,49.66,20575.0,49.2169,49.2268,49.0784,49.118,20575.0
2022-12-29 12:35:00,49.69,49.72,49.66,49.72,9433.0,49.1477,49.1773,49.118,49.1773,9433.0
2022-12-29 12:40:00,49.73,49.74,49.53,49.54,13117.0,49.1872,49.1971,48.9894,48.9993,13117.0
2022-12-29 12:45:00,49.55,49.59,49.48,49.59,13680.0,49.0092,49.0488,48.94,49.0488,13680.0
2022-12-29 12:50:00,49.6,49.71,49.6,49.7,11565.0,49.0587,49.1675,49.0587,49.1576,11565.0
2022-12-29 12:55:00,49.7,49.71,49.59,49.6,10106.0,49.1576,49.1675,49.0488,49.0587,10106.0
2022-12-29 13:00:00,49.6,49.61,49.47,49.49,25172.0,49.0587,49.0685,48.9301,48.9499,25172.0
2022-12-29 13:05:00,49.51,49.62,49.41,49.43,28017.0,48.9696,49.0784,48.8707,48.8905,28017.0
2022-12-29 13:10:00,49.44,49.53,49.42,49.52,13585.0,48.9004,48.9894,48.8806,48.9795,13585.0
2022-12-29 13:15:00,49.51,49.59,49.51,49.55,9963.0,48.9696,49.0488,48.9696,49.0092,9963.0
2022-12-29 13:20:00,49.55,49.63,49.53,49.58,19017.0,49.0092,49.0883,48.9894,49.0389,19017.0
2022-12-29 13:25:00,49.55,49.55,49.43,49.47,20443.0,49.0092,49.0092,48.8905,48.9301,20443.0
2022-12-29 13:30:00,49.44,49.46,49.31,49.35,14083.0,48.9004,48.9202,48.7718,48.8114,14083.0
2022-12-29 13:35:00,49.34,49.45,49.33,49.45,11752.0,48.8015,48.9103,48.7916,48.9103,11752.0
2022-12-29 13:40:00,49.44,49.47,49.4,49.47,10354.0,48.9004,48.9301,48.8608,48.9301,10354.0
2022-12-29 13:45:00,49.47,49.48,49.4,49.42,8576.0,48.9301,48.94,48.8608,48.8806,8576.0
2022-12-29 13:50:00,49.42,49.45,49.35,49.43,32949.0,48.8806,48.9103,48.8114,48.8905,32949.0
2022-12-29 13:55:00,49.43,49.49,49.39,49.48,16848.0,48.8905,48.9499,48.8509,48.94,16848.0
2022-12-29 14:00:00,49.47,49.59,49.47,49.59,11848.0,48.9301,49.0488,48.9301,49.0488,11848.0
2022-12-29 14:05:00,49.59,49.8,49.59,49.79,18637.0,49.0488,49.2565,49.0488,49.2466,18637.0
2022-12-29 14:10:00,49.8,49.81,49.71,49.75,20779.0,49.2565,49.2664,49.1675,49.207,20779.0
2022-12-29 14:15:00,49.74,49.77,49.67,49.76,14252.0,49.1971,49.2268,49.1279,49.2169,14252.0
2022-12-29 14:20:00,49.76,49.96,49.75,49.93,42985.0,49.2169,49.4147,49.207,49.3851,42985.0
2022-12-29 14:25:00,49.94,50.0,49.91,50.0,41135.0,49.3949,49.4543,49.3653,49.4543,41135.0
2022-12-29 14:30:00,50.0,50.08,49.96,50.05,37203.0,49.4543,49.5334,49.4147,49.5037,37203.0
2022-12-29 14:35:00,50.04,50.13,50.03,50.09,20614.0,49.4939,49.5829,49.484,49.5433,20614.0
2022-12-29 14:40:00,50.09,50.12,50.02,50.02,22505.0,49.5433,49.573,49.4741,49.4741,22505.0
2022-12-29 14:45:00,50.01,50.01,49.84,49.92,23328.0,49.4642,49.4642,49.296,49.3752,23328.0
2022-12-29 14:50:00,49.94,49.96,49.9,49.95,10445.0,49.3949,49.4147,49.3554,49.4048,10445.0
2022-12-29 14:55:00,49.95,49.99,49.84,49.85,9814.0,49.4048,49.4444,49.296,49.3059,9814.0
2022-12-29 15:00:00,49.83,50.0,49.82,49.95,29468.0,49.2861,49.4543,49.2763,49.4048,29468.0
2022-12-29 15:05:00,49.96,49.96,49.87,49.9,25774.0,49.4147,49.4147,49.3257,49.3554,25774.0
2022-12-29 15:10:00,49.88,49.89,49.7,49.71,19592.0,49.3356,49.3455,49.1576,49.1675,19592.0
2022-12-29 15:15:00,49.71,49.8,49.71,49.76,18697.0,49.1675,49.2565,49.1675,49.2169,18697.0
2022-12-29 15:20:00,49.76,49.77,49.69,49.7,14682.0,49.2169,49.2268,49.1477,49.1576,14682.0
2022-12-29 15:25:00,49.7,49.86,49.7,49.84,20226.0,49.1576,49.3158,49.1576,49.296,20226.0
2022-12-29 15:30:00,49.84,49.91,49.84,49.9,24411.0,49.296,49.3653,49.296,49.3554,24411.0
2022-12-29 15:35:00,49.91,49.91,49.74,49.75,24521.0,49.3653,49.3653,49.1971,49.207,24521.0
2022-12-29 15:40:00,49.74,49.82,49.69,49.8,41123.0,49.1971,49.2763,49.1477,49.2565,41123.0
2022-12-29 15:45:00,49.8,49.82,49.74,49.8,25142.0,49.2565,49.2763,49.1971,49.2565,25142.0
2022-12-29 15:50:00,49.8,49.85,49.76,49.78,53594.0,49.2565,49.3059,49.2169,49.2367,53594.0
2022-12-29 15:55:00,49.78,49.8,49.74,49.8,114347.0,49.2367,49.2565,49.1971,49.2565,114347.0
2022-12-30 09:30:00,49.04,49.47,48.69,49.34,82658.0,48.5048,48.9301,48.1586,48.8015,82658.0
2022-12-30 09:35:00,49.3,49.64,49.24,49.33,25000.0,48.7619,49.0982,48.7026,48.7916,25000.0
2022-12-30 09:40:00,49.29,49.39,49.09,49.16,19523.0,48.752,48.8509,48.5542,48.6235,19523.0
2022-12-30 09:45:00,49.16,49.36,48.98,49.02,20115.0,48.6235,48.8213,48.4454,48.485,20115.0
2022-12-30 09:50:00,49.03,49.31,49.02,49.11,12784.0,48.4949,48.7718,48.485,48.574,12784.0
2022-12-30 09:55:00,49.13,49.41,49.13,49.38,22948.0,48.5938,48.8707,48.5938,48.8411,22948.0
2022-12-30 10:00:00,49.39,49.53,49.26,49.44,17395.0,48.8509,48.9894,48.7224,48.9004,17395.0
2022-12-30 10:05:00,49.41,49.53,49.34,49.35,22013.0,48.8707,48.9894,48.8015,48.8114,22013.0
2022-12-30 10:10:00,49.35,49.54,49.35,49.48,17523.0,48.8114,48.9993,48.8114,48.94,17523.0
2022-12-30 10:15:00,49.46,49.68,49.45,49.59,12752.0,48.9202,49.1378,48.9103,49.0488,12752.0
2022-12-30 10:20:00,49.59,49.65,49.48,49.5,19658.0,49.0488,49.1081,48.94,48.9597,19658.0
2022-12-30 10:25:00,49.51,49.56,49.45,49.47,20356.0,48.9696,49.0191,48.9103,48.9301,20356.0
2022-12-30 10:30:00,49.46,49.49,49.35,49.48,13306.0,48.9202,48.9499,48.8114,48.94,13306.0
2022-12-30 10:35:00,49.48,49.51,49.42,49.49,6131.0,48.94,48.9696,48.8806,48.9499,6131.0
2022-12-30 10:40:00,49.48,49.7,49.48,49.66,26730.0,48.94,49.1576,48.94,49.118,26730.0
2022-12-30 10:45:00,49.66,49.72,49.59,49.71,10486.0,49.118,49.1773,49.0488,49.1675,10486.0
2022-12-30 10:50:00,49.69,49.7,49.49,49.5,19228.0,49.1477,49.1576,48.9499,48.9597,19228.0
2022-12-30 10:55:00,49.48,49.48,49.35,49.36,9298.0,48.94,48.94,48.8114,48.8213,9298.0
2022-12-30 11:00:00,49.35,49.4,49.3,49.34,8163.0,48.8114,48.8608,48.7619,48.8015,8163.0
2022-12-30 11:05:00,49.34,49.38,49.31,49.31,4641.0,48.8015,48.8411,48.7718,48.7718,4641.0
2022-12-30 11:10:00,49.3,49.32,49.21,49.23,8738.0,48.7619,48.7817,48.6729,48.6927,8738.0
2022-12-30 11:15:00,49.23,49.32,49.23,49.32,13621.0,48.6927,48.7817,48.6927,48.7817,13621.0
2022-12-30 11:20:00,49.32,49.42,49.29,49.32,12219.0,48.7817,48.8806,48.752,48.7817,12219.0
2022-12-30 11:25:00,49.3,49.31,49.16,49.2,10559.0,48.7619,48.7718,48.6235,48.663,10559.0
2022-12-30 11:30:00,49.15,49.23,49.11,49.23,7782.0,48.6136,48.6927,48.574,48.6927,7782.0
2022-12-30 11:35:00,49.24,49.37,49.24,49.32,9208.0,48.7026,48.8312,48.7026,48.7817,9208.0
2022-12-30 11:40:00,49.29,49.39,49.28,49.36,7066.0,48.752,48.8509,48.7422,48.8213,7066.0
2022-12-30 11:45:00,49.35,49.43,49.34,49.38,8980.0,48.8114,48.8905,48.8015,48.8411,8980.0
2022-12-30 11:50:00,49.38,49.48,49.31,49.48,14886.0,48.8411,48.94,48.7718,48.94,14886.0
2022-12-30 11:55:00,49.48,49.52,49.44,49.45,15983.0,48.94,48.9795,48.9004,48.9103,15983.0
2022-12-30 12:00:00,49.46,49.49,49.44,49.45,7357.0,48.9202,48.9499,48.9004,48.9103,7357.0
2022-12-30 12:05:00,49.45,49.45,49.35,49.36,8801.0,48.9103,48.9103,48.8114,48.8213,8801.0
2022-12-30 12:10:00,49.37,49.39,49.26,49.26,6887.0,48.8312,48.8509,48.7224,48.7224,6887.0
2022-12-30 12:15:00,49.28,49.33,49.27,49.27,12630.0,48.7422,48.7916,48.7323,48.7323,12630.0
2022-12-30 12:20:00,49.26,49.29,49.21,49.28,8073.0,48.7224,48.752,48.6729,48.7422,8073.0
2022-12-30 12:25:00,49.29,49.3,49.17,49.2,10124.0,48.752,48.7619,48.6334,48.663,10124.0
2022-12-30 12:30:00,49.21,49.31,49.21,49.25,9135.0,48.6729,48.7718,48.6729,48.7125,9135.0
2022-12-30 12:35:00,49.26,49.31,49.24,49.29,5077.0,48.7224,48.7718,48.7026,48.752,5077.0
2022-12-30 12:40:00,49.29,49.42,49.29,49.41,9074.0,48.752,48.8806,48.752,48.8707,9074.0
2022-12-30 12:45:00,49.43,49.48,49.39,49.39,13448.0,48.8905,48.94,48.8509,48.8509,13448.0
2022-12-30 12:50:00,49.42,49.48,49.35,49.36,10469.0,48.8806,48.94,48.8114,48.8213,10469.0
2022-12-30 12:55:00,49.34,49.51,49.33,49.51,11587.0,48.8015,48.9696,48.7916,48.9696,11587.0
2022-12-30 13:00:00,49.52,49.52,49.41,49.47,9314.0,48.9795,48.9795,48.8707,48.9301,9314.0
2022-12-30 13:05:00,49.47,49.5,49.44,49.46,8435.0,48.9301,48.9597,48.9004,48.9202,8435.0
2022-12-30 13:10:00,49.49,49.5,49.42,49.42,5764.0,48.9499,48.9597,48.8806,48.8806,5764.0
2022-12-30 13:15:00,49.42,49.42,49.24,49.25,11782.0,48.8806,48.8806,48.7026,48.7125,11782.0
2022-12-30 13:20:00,49.25,49.25,49.09,49.13,17138.0,48.7125,48.7125,48.5542,48.5938,17138.0
2022-12-30 13:25:00,49.13,49.25,49.08,49.23,24921.0,48.5938,48.7125,48.5443,48.6927,24921.0
2022-12-30 13:30:00,49.23,49.27,49.21,49.21,8281.0,48.6927,48.7323,48.6729,48.6729,8281.0
2022-12-30 13:35:00,49.21,49.23,49.12,49.21,10675.0,48.6729,48.6927,48.5839,48.6729,10675.0
2022-12-30 13:40:00,49.2,49.2,49.13,49.17,9523.0,48.663,48.663,48.5938,48.6334,9523.0
2022-12-30 13:45:00,49.16,49.17,49.03,49.07,17714.0,48.6235,48.6334,48.4949,48.5344,17714.0
2022-12-30 13:50:00,49.08,49.14,49.06,49.13,6705.0,48.5443,48.6037,48.5246,48.5938,6705.0
2022-12-30 13:55:00,49.12,49.2,49.11,49.18,18575.0,48.5839,48.663,48.574,48.6432,18575.0
2022-12-30 14:00:00,49.18,49.27,49.17,49.17,11219.0,48.6432,48.7323,48.6334,48.6334,11219.0
2022-12-30 14:05:00,49.17,49.18,49.07,49.08,11866.0,48.6334,48.6432,48.5344,48.5443,11866.0
2022-12-30 14:10:00,49.07,49.11,49.03,49.06,17051.0,48.5344,48.574,48.4949,48.5246,17051.0
2022-12-30 14:15:00,49.04,49.04,48.97,49.01,19951.0,48.5048,48.5048,48.4355,48.4751,19951.0
2022-12-30 14:20:00,49.01,49.08,49.0,49.08,8398.0,48.4751,48.5443,48.4652,48.5443,8398.0
2022-12-30 14:25:00,49.07,49.13,49.05,49.13,9051.0,48.5344,48.5938,48.5147,48.5938,9051.0
2022-12-30 14:30:00,49.12,49.17,49.1,49.15,13620.0,48.5839,48.6334,48.5641,48.6136,13620.0
2022-12-30 14:35:00,49.15,49.16,49.08,49.09,8125.0,48.6136,48.6235,48.5443,48.5542,8125.0
2022-12-30 14:40:00,49.08,49.08,49.03,49.05,10778.0,48.5443,48.5443,48.4949,48.5147,10778.0
2022-12-30 14:45:00,49.07,49.07,49.02,49.04,8789.0,48.5344,48.5344,48.485,48.5048,8789.0
2022-12-30 14:50:00,49.03,49.04,48.96,49.0,15723.0,48.4949,48.5048,48.4256,48.4652,15723.0
2022-12-30 14:55:00,48.99,48.99,48.91,48.91,12302.0,48.4553,48.4553,48.3762,48.3762,12302.0
2022-12-30 15:00:00,48.9,49.03,48.89,49.01,15316.0,48.3663,48.4949,48.3564,48.4751,15316.0
2022-12-30 15:05:00,49.02,49.11,49.01,49.07,15640.0,48.485,48.574,48.4751,48.5344,15640.0
2022-12-30 15:10:00,49.07,49.23,49.06,49.22,12073.0,48.5344,48.6927,48.5246,48.6828,12073.0
2022-12-30 15:15:00,49.23,49.32,49.23,49.27,22643.0,48.6927,48.7817,48.6927,48.7323,22643.0
2022-12-30 15:20:00,49.27,49.32,49.18,49.2,14881.0,48.7323,48.7817,48.6432,48.663,14881.0
2022-12-30 15:25:00,49.2,49.21,49.16,49.18,14634.0,48.663,48.6729,48.6235,48.6432,14634.0
2022-12-30 15:30:00,49.18,49.22,49.16,49.19,15914.0,48.6432,48.6828,48.6235,48.6531,15914.0
2022-12-30 15:35:00,49.19,49.19,48.99,49.11,42002.0,48.6531,48.6531,48.4553,48.574,42002.0
2022-12-30 15:40:00,49.12,49.17,49.1,49.16,19690.0,48.5839,48.6334,48.5641,48.6235,19690.0
2022-12-30 15:45:00,49.17,49.3,49.15,49.26,40788.0,48.6334,48.7619,48.6136,48.7224,40788.0
2022-12-30 15:50:00,49.25,49.46,49.25,49.46,74740.0,48.7125,48.9202,48.7125,48.9202,74740.0
2022-12-30 15:55:00,49.45,49.45,49.37,49.44,112974.0,48.9103,48.9103,48.8312,48.9004,112974.0
2023-01-03 09:30:00,50.54,50.87,50.0,50.41,124627.0,49.9884,50.3148,49.4543,49.8598,124627.0
2023-01-03 09:35:00,50.55,50.82,50.41,50.41,55085.0,49.9983,50.2653,49.8598,49.8598,55085.0
2023-01-03 09:40:00,50.41,50.84,50.28,50.8,37452.0,49.8598,50.2851,49.7312,50.2456,37452.0
2023-01-03 09:45:00,50.76,50.77,50.15,50.26,66534.0,50.206,50.2159,49.6027,49.7115,66534.0
2023-01-03 09:50:00,50.31,50.38,49.96,50.01,85534.0,49.7609,49.8301,49.4147,49.4642,85534.0
2023-01-03 09:55:00,50.02,50.04,49.7,49.89,46534.0,49.4741,49.4939,49.1576,49.3455,46534.0
2023-01-03 10:00:00,49.88,50.28,49.88,50.19,46679.0,49.3356,49.7312,49.3356,49.6422,46679.0
2023-01-03 10:05:00,50.18,50.28,50.03,50.12,34047.0,49.6323,49.7312,49.484,49.573,34047.0
2023-01-03 10:10:00,50.1,50.17,49.94,49.95,25345.0,49.5532,49.6224,49.3949,49.4048,25345.0
2023-01-03 10:15:00,49.93,49.96,49.74,49.75,38017.0,49.3851,49.4147,49.1971,49.207,38017.0
2023-01-03 10:20:00,49.74,49.97,49.7,49.89,43081.0,49.1971,49.4246,49.1576,49.3455,43081.0
2023-01-03 10:25:00,49.88,50.08,49.87,50.08,40165.0,49.3356,49.5334,49.3257,49.5334,40165.0
2023-01-03 10:30:00,50.1,50.31,50.03,50.26,24714.0,49.5532,49.7609,49.484,49.7115,24714.0
2023-01-03 10:35:00,50.23,50.5,50.2,50.48,14205.0,49.6818,49.9488,49.6521,49.9291,14205.0
2023-01-03 10:40:00,50.48,50.5,50.32,50.34,19711.0,49.9291,49.9488,49.7708,49.7906,19711.0
2023-01-03 10:45:00,50.37,50.44,50.35,50.42,5364.0,49.8203,49.8895,49.8005,49.8697,5364.0
2023-01-03 10:50:00,50.44,50.53,50.4,50.4,14265.0,49.8895,49.9785,49.8499,49.8499,14265.0
2023-01-03 10:55:00,50.41,50.48,50.35,50.44,9964.0,49.8598,49.9291,49.8005,49.8895,9964.0
2023-01-03 11:00:00,50.5,50.59,50.45,50.45,9332.0,49.9488,50.0379,49.8994,49.8994,9332.0
2023-01-03 11:05:00,50.48,50.52,50.29,50.29,8305.0,49.9291,49.9686,49.7411,49.7411,8305.0
2023-01-03 11:10:00,50.23,50.27,50.1,50.1,12134.0,49.6818,49.7213,49.5532,49.5532,12134.0
2023-01-03 11:15:00,50.12,50.18,50.02,50.13,46329.0,49.573,49.6323,49.4741,49.5829,46329.0
2023-01-03 11:20:00,50.11,50.26,50.04,50.26,26787.0,49.5631,49.7115,49.4939,49.7115,26787.0
2023-01-03 11:25:00,50.27,50.3,50.18,50.23,9256.0,49.7213,49.751,49.6323,49.6818,9256.0
2023-01-03 11:30:00,50.21,50.21,50.07,50.08,11190.0,49.662,49.662,49.5235,49.5334,11190.0
2023-01-03 11:35:00,50.09,50.12,49.99,50.05,10968.0,49.5433,49.573,49.4444,49.5037,10968.0
2023-01-03 11:40:00,50.04,50.04,49.83,49.83,8295.0,49.4939,49.4939,49.2861,49.2861,8295.0
2023-01-03 11:45:00,49.83,49.83,49.72,49.79,19031.0,49.2861,49.2861,49.1773,49.2466,19031.0
2023-01-03 11:50:00,49.79,49.81,49.64,49.66,16421.0,49.2466,49.2664,49.0982,49.118,16421.0
2023-01-03 11:55:00,49.65,49.86,49.59,49.8,16859.0,49.1081,49.3158,49.0488,49.2565,16859.0
2023-01-03 12:00:00,49.83,49.95,49.74,49.75,23238.0,49.2861,49.4048,49.1971,49.207,23238.0
2023-01-03 12:05:00,49.72,49.84,49.7,49.77,11430.0,49.1773,49.296,49.1576,49.2268,11430.0
2023-01-03 12:10:00,49.75,49.79,49.71,49.79,18243.0,49.207,49.2466,49.1675,49.2466,18243.0
2023-01-03 12:15:00,49.78,49.8,49.73,49.78,9646.0,49.2367,49.2565,49.1872,49.2367,9646.0
2023-01-03 12:20:00,49.78,49.91,49.67,49.67,22764.0,49.2367,49.3653,49.1279,49.1279,22764.0
2023-01-03 12:25:00,49.68,49.78,49.68,49.68,4307.0,49.1378,49.2367,49.1378,49.1378,4307.0
2023-01-03 12:30:00,49.69,49.85,49.68,49.84,8283.0,49.1477,49.3059,49.1378,49.296,8283.0
2023-01-03 12:35:00,49.84,49.85,49.67,49.67,13510.0,49.296,49.3059,49.1279,49.1279,13510.0
2023-01-03 12:40:00,49.64,49.64,49.43,49.44,25072.0,49.0982,49.0982,48.8905,48.9004,25072.0
2023-01-03 12:45:00,49.44,49.44,49.24,49.34,22127.0,48.9004,48.9004,48.7026,48.8015,22127.0
2023-01-03 12:50:00,49.34,49.4,49.31,49.4,13733.0,48.8015,48.8608,48.7718,48.8608,13733.0
2023-01-03 12:55:00,49.41,49.62,49.39,49.62,17474.0,48.8707,49.0784,48.8509,49.0784,17474.0
2023-01-03 13:00:00,49.59,49.66,49.54,49.57,10473.0,49.0488,49.118,48.9993,49.029,10473.0
2023-01-03 13:05:00,49.55,49.55,49.43,49.46,11966.0,49.0092,49.0092,48.8905,48.9202,11966.0
2023-01-03 13:10:00,49.46,49.56,49.43,49.44,7907.0,48.9202,49.0191,48.8905,48.9004,7907.0
2023-01-03 13:15:00,49.43,49.47,49.35,49.36,11144.0,48.8905,48.9301,48.8114,48.8213,11144.0
2023-01-03 13:20:00,49.36,49.41,49.3,49.35,7305.0,48.8213,48.8707,48.7619,48.8114,7305.0
2023-01-03 13:25:00,49.36,49.65,49.36,49.62,14367.0,48.8213,49.1081,48.8213,49.0784,14367.0
2023-01-03 13:30:00,49.62,49.63,49.53,49.56,8063.0,49.0784,49.0883,48.9894,49.0191,8063.0
2023-01-03 13:35:00,49.56,49.56,49.4,49.43,12876.0,49.0191,49.0191,48.8608,48.8905,12876.0
2023-01-03 13:40:00,49.44,49.54,49.43,49.46,17172.0,48.9004,48.9993,48.8905,48.9202,17172.0
2023-01-03 13:45:00,49.45,49.45,49.32,49.37,12201.0,48.9103,48.9103,48.7817,48.8312,12201.0
2023-01-03 13:50:00,49.38,49.39,49.29,49.38,29430.0,48.8411,48.8509,48.752,48.8411,29430.0
2023-01-03 13:55:00,49.39,49.4,49.32,49.34,8428.0,48.8509,48.8608,48.7817,48.8015,8428.0
2023-01-03 14:00:00,49.34,49.38,49.18,49.23,41747.0,48.8015,48.8411,48.6432,48.6927,41747.0
2023-01-03 14:05:00,49.27,49.33,49.21,49.33,12992.0,48.7323,48.7916,48.6729,48.7916,12992.0
2023-01-03 14:10:00,49.32,49.34,49.16,49.17,5686.0,48.7817,48.8015,48.6235,48.6334,5686.0
2023-01-03 14:15:00,49.16,49.19,49.1,49.1,10457.0,48.6235,48.6531,48.5641,48.5641,10457.0
2023-01-03 14:20:00,49.11,49.18,49.03,49.03,20452.0,48.574,48.6432,48.4949,48.4949,20452.0
2023-01-03 14:25:00,49.03,49.04,48.88,48.96,42047.0,48.4949,48.5048,48.3465,48.4256,42047.0
2023-01-03 14:30:00,48.97,48.98,48.77,48.78,21293.0,48.4355,48.4454,48.2377,48.2476,21293.0
2023-01-03 14:35:00,48.8,48.81,48.73,48.73,15244.0,48.2674,48.2773,48.1982,48.1982,15244.0
2023-01-03 14:40:00,48.74,48.87,48.74,48.85,18202.0,48.208,48.3366,48.208,48.3168,18202.0
2023-01-03 14:45:00,48.88,49.16,48.88,49.11,23728.0,48.3465,48.6235,48.3465,48.574,23728.0
2023-01-03 14:50:00,49.13,49.14,48.98,48.98,8263.0,48.5938,48.6037,48.4454,48.4454,8263.0
2023-01-03 14:55:00,48.98,49.07,48.89,48.91,18232.0,48.4454,48.5344,48.3564,48.3762,18232.0
2023-01-03 15:00:00,48.91,49.08,48.89,48.95,16091.0,48.3762,48.5443,48.3564,48.4158,16091.0
2023-01-03 15:05:00,48.98,49.05,48.95,49.03,11248.0,48.4454,48.5147,48.4158,48.4949,11248.0
2023-01-03 15:10:00,49.02,49.16,49.02,49.15,10128.0,48.485,48.6235,48.485,48.6136,10128.0
2023-01-03 15:15:00,49.16,49.24,49.14,49.14,15745.0,48.6235,48.7026,48.6037,48.6037,15745.0
2023-01-03 15:20:00,49.14,49.15,48.96,48.97,23344.0,48.6037,48.6136,48.4256,48.4355,23344.0
2023-01-03 15:25:00,48.99,49.1,48.95,49.06,26530.0,48.4553,48.5641,48.4158,48.5246,26530.0
2023-01-03 15:30:00,49.07,49.1,48.98,48.98,24421.0,48.5344,48.5641,48.4454,48.4454,24421.0
2023-01-03 15:35:00,48.98,49.0,48.75,48.76,33903.0,48.4454,48.4652,48.2179,48.2278,33903.0
2023-01-03 15:40:00,48.76,48.81,48.71,48.76,37037.0,48.2278,48.2773,48.1784,48.2278,37037.0
2023-01-03 15:45:00,48.75,48.79,48.68,48.74,43174.0,48.2179,48.2575,48.1487,48.208,43174.0
2023-01-03 15:50:00,48.75,48.77,48.69,48.76,66328.0,48.2179,48.2377,48.1586,48.2278,66328.0
2023-01-03 15:55:00,48.75,48.78,48.68,48.7,148625.0,48.2179,48.2476,48.1487,48.1685,148625.0
2023-01-04 09:30:00,49.3,49.51,48.88,49.4,53640.0,48.7619,48.9696,48.3465,48.8608,53640.0
2023-01-04 09:35:00,49.39,49.7,49.39,49.53,40010.0,48.8509,49.1576,48.8509,48.9894,40010.0
2023-01-04 09:40:00,49.54,49.7,49.28,49.28,55689.0,48.9993,49.1576,48.7422,48.7422,55689.0
2023-01-04 09:45:00,49.28,49.82,49.28,49.72,33205.0,48.7422,49.2763,48.7422,49.1773,33205.0
2023-01-04 09:50:00,49.84,49.99,49.58,49.93,40381.0,49.296,49.4444,49.0389,49.3851,40381.0
2023-01-04 09:55:00,49.96,50.05,49.84,49.91,26709.0,49.4147,49.5037,49.296,49.3653,26709.0
2023-01-04 10:00:00,49.87,50.15,49.56,49.82,38007.0,49.3257,49.6027,49.0191,49.2763,38007.0
2023-01-04 10:05:00,49.86,49.88,49.5,49.7,46393.0,49.3158,49.3356,48.9597,49.1576,46393.0
2023-01-04 10:10:00,49.69,49.73,49.42,49.64,19709.0,49.1477,49.1872,48.8806,49.0982,19709.0
2023-01-04 10:15:00,49.66,49.89,49.61,49.89,18584.0,49.118,49.3455,49.0685,49.3455,18584.0
2023-01-04 10:20:00,49.91,50.11,49.91,50.11,25846.0,49.3653,49.5631,49.3653,49.5631,25846.0
2023-01-04 10:25:00,50.07,50.21,49.89,50.21,23328.0,49.5235,49.662,49.3455,49.662,23328.0
2023-01-04 10:30:00,50.23,50.25,50.0,50.23,24490.0,49.6818,49.7016,49.4543,49.6818,24490.0
2023-01-04 10:35:00,50.23,50.43,50.23,50.3,21930.0,49.6818,49.8796,49.6818,49.751,21930.0
2023-01-04 10:40:00,50.3,50.47,50.22,50.4,23575.0,49.751,49.9192,49.6719,49.8499,23575.0
2023-01-04 10:45:00,50.42,50.67,50.39,50.63,67803.0,49.8697,50.117,49.84,50.0774,67803.0
2023-01-04 10:50:00,50.65,50.79,50.55,50.77,27843.0,50.0972,50.2357,49.9983,50.2159,27843.0
2023-01-04 10:55:00,50.76,51.13,50.71,51.1,61482.0,50.206,50.572,50.1565,50.5423,61482.0
2023-01-04 11:00:00,51.1,51.22,50.88,50.89,74229.0,50.5423,50.661,50.3247,50.3346,74229.0
2023-01-04 11:05:00,50.88,51.12,50.83,51.1,44005.0,50.3247,50.5621,50.2752,50.5423,44005.0
2023-01-04 11:10:00,51.11,51.28,51.08,51.23,27615.0,50.5522,50.7203,50.5225,50.6709,27615.0
2023-01-04 11:15:00,51.24,51.24,51.08,51.2,35632.0,50.6808,50.6808,50.5225,50.6412,35632.0
2023-01-04 11:20:00,51.24,51.31,51.1,51.24,37638.0,50.6808,50.75,50.5423,50.6808,37638.0
2023-01-04 11:25:00,51.22,51.22,51.11,51.15,28021.0,50.661,50.661,50.5522,50.5917,28021.0
2023-01-04 11:30:00,51.15,51.38,51.15,51.31,29810.0,50.5917,50.8192,50.5917,50.75,29810.0
2023-01-04 11:35:00,51.32,51.61,51.32,51.47,28517.0,50.7599,51.0467,50.7599,50.9082,28517.0
2023-01-04 11:40:00,51.48,51.6,51.47,51.59,27385.0,50.9181,51.0368,50.9082,51.0269,27385.0
2023-01-04 11:45:00,51.58,51.65,51.48,51.65,18961.0,51.017,51.0863,50.9181,51.0863,18961.0
2023-01-04 11:50:00,51.65,51.72,51.61,51.7,22319.0,51.0863,51.1555,51.0467,51.1357,22319.0
2023-01-04 11:55:00,51.7,51.84,51.61,51.83,24998.0,51.1357,51.2742,51.0467,51.2643,24998.0
2023-01-04 12:00:00,51.83,51.87,51.76,51.86,35296.0,51.2643,51.3039,51.1951,51.294,35296.0
2023-01-04 12:05:00,51.86,51.88,51.76,51.76,25363.0,51.294,51.3138,51.1951,51.1951,25363.0
2023-01-04 12:10:00,51.74,51.76,51.55,51.63,54652.0,51.1753,51.1951,50.9874,51.0665,54652.0
2023-01-04 12:15:00,51.67,51.8,51.59,51.76,69992.0,51.1061,51.2346,51.0269,51.1951,69992.0
2023-01-04 12:20:00,51.76,52.07,51.73,52.05,34451.0,51.1951,51.5017,51.1654,51.4819,34451.0
2023-01-04 12:25:00,52.05,52.13,51.91,52.11,56801.0,51.4819,51.561,51.3434,51.5413,56801.0
2023-01-04 12:30:00,52.11,52.22,52.1,52.19,52896.0,51.5413,51.6501,51.5314,51.6204,52896.0
2023-01-04 12:35:00,52.18,52.2,52.07,52.17,27953.0,51.6105,51.6303,51.5017,51.6006,27953.0
2023-01-04 12:40:00,52.16,52.34,52.08,52.09,21917.0,51.5907,51.7688,51.5116,51.5215,21917.0
2023-01-04 12:45:00,52.1,52.18,52.06,52.16,22507.0,51.5314,51.6105,51.4918,51.5907,22507.0
2023-01-04 12:50:00,52.17,52.24,52.11,52.16,22626.0,51.6006,51.6698,51.5413,51.5907,22626.0
2023-01-04 12:55:00,52.15,52.18,52.04,52.08,28502.0,51.5808,51.6105,51.472,51.5116,28502.0
2023-01-04 13:00:00,52.08,52.1,51.86,51.94,37290.0,51.5116,51.5314,51.294,51.3731,37290.0
2023-01-04 13:05:00,51.91,51.99,51.89,51.97,11741.0,51.3434,51.4226,51.3237,51.4028,11741.0
2023-01-04 13:10:00,51.97,52.23,51.96,52.22,21823.0,51.4028,51.66,51.3929,51.6501,21823.0
2023-01-04 13:15:00,52.24,52.31,52.22,52.27,18718.0,51.6698,51.7391,51.6501,51.6995,18718.0
2023-01-04 13:20:00,52.26,52.27,52.15,52.24,26598.0,51.6896,51.6995,51.5808,51.6698,26598.0
2023-01-04 13:25:00,52.26,52.26,52.1,52.12,10466.0,51.6896,51.6896,51.5314,51.5512,10466.0
2023-01-04 13:30:00,52.13,52.26,52.12,52.25,16804.0,51.561,51.6896,51.5512,51.6797,16804.0
2023-01-04 13:35:00,52.24,52.52,52.22,52.52,38600.0,51.6698,51.9468,51.6501,51.9468,38600.0
2023-01-04 13:40:00,52.54,52.59,52.46,52.49,33233.0,51.9666,52.016,51.8874,51.9171,33233.0
2023-01-04 13:45:00,52.5,52.59,52.46,52.54,22094.0,51.927,52.016,51.8874,51.9666,22094.0
2023-01-04 13:50:00,52.54,52.77,52.5,52.74,52127.0,51.9666,52.1941,51.927,52.1644,52127.0
2023-01-04 13:55:00,52.75,52.75,52.51,52.51,56903.0,52.1743,52.1743,51.9369,51.9369,56903.0
2023-01-04 14:00:00,52.48,52.75,52.16,52.5,62812.0,51.9072,52.1743,51.5907,51.927,62812.0
2023-01-04 14:05:00,52.53,52.65,52.36,52.38,30153.0,51.9567,52.0754,51.7885,51.8083,30153.0
2023-01-04 14:10:00,52.42,52.68,52.35,52.63,56404.0,51.8479,52.105,51.7786,52.0556,56404.0
2023-01-04 14:15:00,52.61,52.95,52.61,52.92,57026.0,52.0358,52.3721,52.0358,52.3424,57026.0
2023-01-04 14:20:00,52.92,52.93,52.45,52.49,60181.0,52.3424,52.3523,51.8776,51.9171,60181.0
2023-01-04 14:25:00,52.5,52.5,52.17,52.18,37107.0,51.927,51.927,51.6006,51.6105,37107.0
2023-01-04 14:30:00,52.17,52.26,52.03,52.13,39183.0,51.6006,51.6896,51.4621,51.561,39183.0
2023-01-04 14:35:00,52.13,52.17,51.93,52.0,20290.0,51.561,51.6006,51.3632,51.4325,20290.0
2023-01-04 14:40:00,52.01,52.25,51.88,52.16,39266.0,51.4424,51.6797,51.3138,51.5907,39266.0
2023-01-04 14:45:00,52.16,52.27,52.12,52.17,17922.0,51.5907,51.6995,51.5512,51.6006,17922.0
2023-01-04 14:50:00,52.16,52.34,52.1,52.3,24645.0,51.5907,51.7688,51.5314,51.7292,24645.0
2023-01-04 14:55:00,52.29,52.51,52.29,52.51,35078.0,51.7193,51.9369,51.7193,51.9369,35078.0
2023-01-04 15:00:00,52.53,52.62,52.49,52.56,16270.0,51.9567,52.0457,51.9171,51.9864,16270.0
2023-01-04 15:05:00,52.56,52.56,52.46,52.53,38315.0,51.9864,51.9864,51.8874,51.9567,38315.0
2023-01-04 15:10:00,52.55,52.58,52.45,52.54,20295.0,51.9765,52.0061,51.8776,51.9666,20295.0
2023-01-04 15:15:00,52.53,52.6,52.48,52.53,20154.0,51.9567,52.0259,51.9072,51.9567,20154.0
2023-01-04 15:20:00,52.52,52.55,52.27,52.31,27212.0,51.9468,51.9765,51.6995,51.7391,27212.0
2023-01-04 15:25:00,52.3,52.37,52.19,52.2,27956.0,51.7292,51.7984,51.6204,51.6303,27956.0
2023-01-04 15:30:00,52.2,52.21,52.1,52.12,61310.0,51.6303,51.6402,51.5314,51.5512,61310.0
2023-01-04 15:35:00,52.12,52.17,52.05,52.11,48697.0,51.5512,51.6006,51.4819,51.5413,48697.0
2023-01-04 15:40:00,52.11,52.17,52.01,52.15,57938.0,51.5413,51.6006,51.4424,51.5808,57938.0
2023-01-04 15:45:00,52.15,52.23,52.11,52.23,59730.0,51.5808,51.66,51.5413,51.66,59730.0
2023-01-04 15:50:00,52.24,52.47,52.24,52.45,86869.0,51.6698,51.8973,51.6698,51.8776,86869.0
2023-01-04 15:55:00,52.45,52.69,52.42,52.64,221144.0,51.8776,52.1149,51.8479,52.0655,221144.0
2023-01-05 09:30:00,50.99,51.76,50.98,51.43,210558.0,50.4335,51.1951,50.4236,50.8687,210558.0
2023-01-05 09:35:00,51.48,51.57,50.85,51.0,38976.0,50.9181,51.0072,50.295,50.4434,38976.0
2023-01-05 09:40:00,50.93,51.19,50.76,51.19,41316.0,50.3741,50.6313,50.206,50.6313,41316.0
2023-01-05 09:45:00,51.13,51.25,50.94,50.96,41677.0,50.572,50.6906,50.384,50.4038,41677.0
2023-01-05 09:50:00,50.98,51.21,50.89,51.21,17320.0,50.4236,50.6511,50.3346,50.6511,17320.0
2023-01-05 09:55:00,51.23,51.9,51.23,51.75,41582.0,50.6709,51.3336,50.6709,51.1852,41582.0
2023-01-05 10:00:00,51.77,52.3,51.69,52.26,44105.0,51.205,51.7292,51.1258,51.6896,44105.0
2023-01-05 10:05:00,52.25,52.32,51.93,52.2,48513.0,51.6797,51.749,51.3632,51.6303,48513.0
2023-01-05 10:10:00,52.21,52.48,52.21,52.37,26697.0,51.6402,51.9072,51.6402,51.7984,26697.0
2023-01-05 10:15:00,52.35,52.59,52.3,52.3,24116.0,51.7786,52.016,51.7292,51.7292,24116.0
2023-01-05 10:20:00,52.33,52.5,52.28,52.4,33682.0,51.7589,51.927,51.7094,51.8281,33682.0
2023-01-05 10:25:00,52.39,52.4,52.03,52.13,33675.0,51.8182,51.8281,51.4621,51.561,33675.0
2023-01-05 10:30:00,52.12,52.16,51.95,52.05,31286.0,51.5512,51.5907,51.383,51.4819,31286.0
2023-01-05 10:35:00,52.06,52.43,52.06,52.25,26433.0,51.4918,51.8578,51.4918,51.6797,26433.0
2023-01-05 10:40:00,52.26,52.46,52.18,52.34,25413.0,51.6896,51.8874,51.6105,51.7688,25413.0
2023-01-05 10:45:00,52.34,52.39,52.13,52.19,13482.0,51.7688,51.8182,51.561,51.6204,13482.0
2023-01-05 10:50:00,52.26,52.35,52.13,52.29,20519.0,51.6896,51.7786,51.561,51.7193,20519.0
2023-01-05 10:55:00,52.3,52.39,52.26,52.38,11476.0,51.7292,51.8182,51.6896,51.8083,11476.0
2023-01-05 11:00:00,52.41,52.55,52.27,52.37,34612.0,51.838,51.9765,51.6995,51.7984,34612.0
2023-01-05 11:05:00,52.36,52.51,52.34,52.49,20438.0,51.7885,51.9369,51.7688,51.9171,20438.0
2023-01-05 11:10:00,52.53,52.74,52.53,52.61,29157.0,51.9567,52.1644,51.9567,52.0358,29157.0
2023-01-05 11:15:00,52.63,52.67,52.54,52.63,8910.0,52.0556,52.0952,51.9666,52.0556,8910.0
2023-01-05 11:20:00,52.59,52.61,52.46,52.46,17482.0,52.016,52.0358,51.8874,51.8874,17482.0
2023-01-05 11:25:00,52.48,52.67,52.44,52.6,8397.0,51.9072,52.0952,51.8677,52.0259,8397.0
2023-01-05 11:30:00,52.64,52.79,52.62,52.68,16906.0,52.0655,52.2138,52.0457,52.105,16906.0
2023-01-05 11:35:00,52.68,52.93,52.65,52.89,20762.0,52.105,52.3523,52.0754,52.3127,20762.0
2023-01-05 11:40:00,52.83,52.86,52.72,52.76,14360.0,52.2534,52.2831,52.1446,52.1842,14360.0
2023-01-05 11:45:00,52.78,52.81,52.66,52.75,11728.0,52.204,52.2336,52.0853,52.1743,11728.0
2023-01-05 11:50:00,52.74,52.8,52.68,52.8,11040.0,52.1644,52.2237,52.105,52.2237,11040.0
2023-01-05 11:55:00,52.8,52.8,52.57,52.63,13465.0,52.2237,52.2237,51.9962,52.0556,13465.0
2023-01-05 12:00:00,52.6,52.75,52.55,52.57,53120.0,52.0259,52.1743,51.9765,51.9962,53120.0
2023-01-05 12:05:00,52.56,52.62,52.46,52.55,22809.0,51.9864,52.0457,51.8874,51.9765,22809.0
2023-01-05 12:10:00,52.56,52.6,52.48,52.49,19690.0,51.9864,52.0259,51.9072,51.9171,19690.0
2023-01-05 12:15:00,52.47,52.5,52.33,52.33,22612.0,51.8973,51.927,51.7589,51.7589,22612.0
2023-01-05 12:20:00,52.33,52.6,52.32,52.55,19653.0,51.7589,52.0259,51.749,51.9765,19653.0
2023-01-05 12:25:00,52.56,52.68,52.56,52.66,16135.0,51.9864,52.105,51.9864,52.0853,16135.0
2023-01-05 12:30:00,52.65,52.78,52.63,52.73,16365.0,52.0754,52.204,52.0556,52.1545,16365.0
2023-01-05 12:35:00,52.71,52.74,52.64,52.73,5160.0,52.1347,52.1644,52.0655,52.1545,5160.0
2023-01-05 12:40:00,52.75,52.84,52.74,52.79,17301.0,52.1743,52.2633,52.1644,52.2138,17301.0
2023-01-05 12:45:00,52.8,52.86,52.76,52.76,22528.0,52.2237,52.2831,52.1842,52.1842,22528.0
2023-01-05 12:50:00,52.75,52.75,52.48,52.5,13085.0,52.1743,52.1743,51.9072,51.927,13085.0
2023-01-05 12:55:00,52.5,52.54,52.48,52.51,6790.0,51.927,51.9666,51.9072,51.9369,6790.0
2023-01-05 13:00:00,52.51,52.57,52.49,52.57,7069.0,51.9369,51.9962,51.9171,51.9962,7069.0
2023-01-05 13:05:00,52.61,52.73,52.59,52.72,25969.0,52.0358,52.1545,52.016,52.1446,25969.0
2023-01-05 13:10:00,52.71,52.81,52.65,52.77,21611.0,52.1347,52.2336,52.0754,52.1941,21611.0
2023-01-05 13:15:00,52.79,52.93,52.77,52.85,24257.0,52.2138,52.3523,52.1941,52.2732,24257.0
2023-01-05 13:20:00,52.87,53.41,52.87,53.4,81610.0,52.293,52.8271,52.293,52.8172,81610.0
2023-01-05 13:25:00,53.4,53.74,53.38,53.64,90734.0,52.8172,53.1535,52.7974,53.0546,90734.0
2023-01-05 13:30:00,53.65,53.83,53.57,53.75,68258.0,53.0645,53.2425,52.9853,53.1634,68258.0
2023-01-05 13:35:00,53.74,53.79,53.67,53.72,56811.0,53.1535,53.2029,53.0842,53.1337,56811.0
2023-01-05 13:40:00,53.73,53.8,53.58,53.58,31690.0,53.1436,53.2128,52.9952,52.9952,31690.0
2023-01-05 13:45:00,53.59,53.63,53.46,53.48,21670.0,53.0051,53.0447,52.8765,52.8963,21670.0
2023-01-05 13:50:00,53.47,53.5,53.36,53.44,39094.0,52.8864,52.9161,52.7776,52.8567,39094.0
2023-01-05 13:55:00,53.43,53.45,53.15,53.24,29958.0,52.8469,52.8666,52.5699,52.6589,29958.0
2023-01-05 14:00:00,53.25,53.47,53.22,53.47,18234.0,52.6688,52.8864,52.6391,52.8864,18234.0
2023-01-05 14:05:00,53.49,53.65,53.49,53.57,37305.0,52.9062,53.0645,52.9062,52.9853,37305.0
2023-01-05 14:10:00,53.56,53.63,53.48,53.54,30388.0,52.9754,53.0447,52.8963,52.9557,30388.0
2023-01-05 14:15:00,53.54,53.58,53.49,53.55,11631.0,52.9557,52.9952,52.9062,52.9655,11631.0
2023-01-05 14:20:00,53.54,53.57,53.47,53.47,13839.0,52.9557,52.9853,52.8864,52.8864,13839.0
2023-01-05 14:25:00,53.46,53.47,53.36,53.41,25221.0,52.8765,52.8864,52.7776,52.8271,25221.0
2023-01-05 14:30:00,53.4,53.41,53.27,53.29,31547.0,52.8172,52.8271,52.6886,52.7084,31547.0
2023-01-05 14:35:00,53.3,53.41,53.29,53.4,17833.0,52.7183,52.8271,52.7084,52.8172,17833.0
2023-01-05 14:40:00,53.42,53.45,53.39,53.41,10785.0,52.837,52.8666,52.8073,52.8271,10785.0
2023-01-05 14:45:00,53.41,53.62,53.41,53.59,21615.0,52.8271,53.0348,52.8271,53.0051,21615.0
2023-01-05 14:50:00,53.59,53.66,53.56,53.62,21058.0,53.0051,53.0743,52.9754,53.0348,21058.0
2023-01-05 14:55:00,53.62,53.65,53.49,53.51,29780.0,53.0348,53.0645,52.9062,52.926,29780.0
2023-01-05 15:00:00,53.51,53.52,53.42,53.5,27312.0,52.926,52.9359,52.837,52.9161,27312.0
2023-01-05 15:05:00,53.48,53.63,53.44,53.62,27525.0,52.8963,53.0447,52.8567,53.0348,27525.0
2023-01-05 15:10:00,53.64,53.76,53.6,53.74,29939.0,53.0546,53.1733,53.015,53.1535,29939.0
2023-01-05 15:15:00,53.79,53.85,53.65,53.68,30196.0,53.2029,53.2623,53.0645,53.0941,30196.0
2023-01-05 15:20:00,53.67,53.74,53.65,53.67,15959.0,53.0842,53.1535,53.0645,53.0842,15959.0
2023-01-05 15:25:00,53.68,53.77,53.65,53.66,24554.0,53.0941,53.1831,53.0645,53.0743,24554.0
2023-01-05 15:30:00,53.66,53.66,53.48,53.49,37888.0,53.0743,53.0743,52.8963,52.9062,37888.0
2023-01-05 15:35:00,53.48,53.66,53.47,53.54,26730.0,52.8963,53.0743,52.8864,52.9557,26730.0
2023-01-05 15:40:00,53.53,53.58,53.42,53.51,30064.0,52.9458,52.9952,52.837,52.926,30064.0
2023-01-05 15:45:00,53.51,53.55,53.42,53.47,43279.0,52.926,52.9655,52.837,52.8864,43279.0
2023-01-05 15:50:00,53.46,53.49,53.38,53.41,77534.0,52.8765,52.9062,52.7974,52.8271,77534.0
2023-01-05 15:55:00,53.41,53.5,53.33,53.37,272411.0,52.8271,52.9161,52.7479,52.7875,272411.0
2023-01-06 09:30:00,53.77,54.28,53.33,54.23,82085.0,53.1831,53.6876,52.7479,53.6381,82085.0
2023-01-06 09:35:00,54.22,54.32,53.84,53.96,82197.0,53.6282,53.7271,53.2524,53.3711,82197.0
2023-01-06 09:40:00,54.01,54.06,53.52,53.52,44700.0,53.4205,53.47,52.9359,52.9359,44700.0
2023-01-06 09:45:00,53.52,53.53,53.31,53.4,56100.0,52.9359,52.9458,52.7282,52.8172,56100.0
2023-01-06 09:50:00,53.4,53.8,53.38,53.7,54579.0,52.8172,53.2128,52.7974,53.1139,54579.0
2023-01-06 09:55:00,53.74,53.89,53.61,53.61,18808.0,53.1535,53.3018,53.0249,53.0249,18808.0
2023-01-06 10:00:00,53.65,54.2,53.65,53.94,23956.0,53.0645,53.6085,53.0645,53.3513,23956.0
2023-01-06 10:05:00,53.93,54.09,53.88,53.99,24337.0,53.3414,53.4997,53.2919,53.4007,24337.0
2023-01-06 10:10:00,53.94,54.03,53.83,53.9,29052.0,53.3513,53.4403,53.2425,53.3117,29052.0
2023-01-06 10:15:00,53.91,54.28,53.88,54.12,44025.0,53.3216,53.6876,53.2919,53.5293,44025.0
2023-01-06 10:20:00,54.14,54.23,54.0,54.05,37052.0,53.5491,53.6381,53.4106,53.4601,37052.0
2023-01-06 10:25:00,54.05,54.06,53.67,53.94,50306.0,53.4601,53.47,53.0842,53.3513,50306.0
2023-01-06 10:30:00,53.97,54.0,53.79,53.86,19288.0,53.381,53.4106,53.2029,53.2722,19288.0
2023-01-06 10:35:00,53.87,54.04,53.84,54.01,56829.0,53.2821,53.4502,53.2524,53.4205,56829.0
2023-01-06 10:40:00,54.01,54.54,54.0,54.52,49776.0,53.4205,53.9447,53.4106,53.925,49776.0
2023-01-06 10:45:00,54.52,54.56,54.31,54.5,19102.0,53.925,53.9645,53.7173,53.9052,19102.0
2023-01-06 10:50:00,54.5,54.6,54.43,54.56,17723.0,53.9052,54.0041,53.8359,53.9645,17723.0
2023-01-06 10:55:00,54.6,54.62,54.39,54.4,24313.0,54.0041,54.0239,53.7964,53.8063,24313.0
2023-01-06 11:00:00,54.41,54.45,54.31,54.43,10246.0,53.8162,53.8557,53.7173,53.8359,10246.0
2023-01-06 11:05:00,54.45,54.51,54.42,54.48,8223.0,53.8557,53.9151,53.8261,53.8854,8223.0
2023-01-06 11:10:00,54.48,54.48,54.31,54.31,18167.0,53.8854,53.8854,53.7173,53.7173,18167.0
2023-01-06 11:15:00,54.33,54.47,54.23,54.33,10767.0,53.737,53.8755,53.6381,53.737,10767.0
2023-01-06 11:20:00,54.33,54.39,54.25,54.28,13336.0,53.737,53.7964,53.6579,53.6876,13336.0
2023-01-06 11:25:00,54.28,54.3,54.2,54.23,32004.0,53.6876,53.7074,53.6085,53.6381,32004.0
2023-01-06 11:30:00,54.23,54.45,54.22,54.44,52093.0,53.6381,53.8557,53.6282,53.8458,52093.0
2023-01-06 11:35:00,54.44,54.49,54.35,54.47,22662.0,53.8458,53.8953,53.7568,53.8755,22662.0
2023-01-06 11:40:00,54.48,54.48,54.25,54.27,9102.0,53.8854,53.8854,53.6579,53.6777,9102.0
2023-01-06 11:45:00,54.29,54.33,54.16,54.3,16565.0,53.6975,53.737,53.5689,53.7074,16565.0
2023-01-06 11:50:00,54.32,54.45,54.26,54.44,15594.0,53.7271,53.8557,53.6678,53.8458,15594.0
2023-01-06 11:55:00,54.45,54.45,54.36,54.4,9481.0,53.8557,53.8557,53.7667,53.8063,9481.0
2023-01-06 12:00:00,54.41,54.48,54.38,54.44,9425.0,53.8162,53.8854,53.7865,53.8458,9425.0
2023-01-06 12:05:00,54.44,54.44,54.34,54.41,6372.0,53.8458,53.8458,53.7469,53.8162,6372.0
2023-01-06 12:10:00,54.43,54.43,54.33,54.35,8634.0,53.8359,53.8359,53.737,53.7568,8634.0
2023-01-06 12:15:00,54.36,54.47,54.36,54.4,11272.0,53.7667,53.8755,53.7667,53.8063,11272.0
2023-01-06 12:20:00,54.4,54.44,54.2,54.24,10983.0,53.8063,53.8458,53.6085,53.648,10983.0
2023-01-06 12:25:00,54.25,54.33,54.24,54.3,9259.0,53.6579,53.737,53.648,53.7074,9259.0
2023-01-06 12:30:00,54.3,54.32,54.17,54.21,10331.0,53.7074,53.7271,53.5788,53.6183,10331.0
2023-01-06 12:35:00,54.22,54.25,54.2,54.23,5963.0,53.6282,53.6579,53.6085,53.6381,5963.0
2023-01-06 12:40:00,54.22,54.22,54.09,54.1,5751.0,53.6282,53.6282,53.4997,53.5095,5751.0
2023-01-06 12:45:00,54.1,54.14,54.07,54.13,16094.0,53.5095,53.5491,53.4799,53.5392,16094.0
2023-01-06 12:50:00,54.1,54.13,54.02,54.04,11345.0,53.5095,53.5392,53.4304,53.4502,11345.0
2023-01-06 12:55:00,54.06,54.07,53.95,54.07,15684.0,53.47,53.4799,53.3612,53.4799,15684.0
2023-01-06 13:00:00,54.07,54.14,54.05,54.1,10884.0,53.4799,53.5491,53.4601,53.5095,10884.0
2023-01-06 13:05:00,54.14,54.44,54.14,54.44,18000.0,53.5491,53.8458,53.5491,53.8458,18000.0
2023-01-06 13:10:00,54.45,54.57,54.43,54.57,18279.0,53.8557,53.9744,53.8359,53.9744,18279.0
2023-01-06 13:15:00,54.58,54.59,54.42,54.44,13251.0,53.9843,53.9942,53.8261,53.8458,13251.0
2023-01-06 13:20:00,54.45,54.51,54.37,54.5,18450.0,53.8557,53.9151,53.7766,53.9052,18450.0
2023-01-06 13:25:00,54.5,54.58,54.47,54.57,9626.0,53.9052,53.9843,53.8755,53.9744,9626.0
2023-01-06 13:30:00,54.59,54.61,54.56,54.6,14112.0,53.9942,54.014,53.9645,54.0041,14112.0
2023-01-06 13:35:00,54.6,54.77,54.56,54.75,19401.0,54.0041,54.1722,53.9645,54.1524,19401.0
2023-01-06 13:40:00,54.75,54.83,54.71,54.79,17836.0,54.1524,54.2316,54.1129,54.192,17836.0
2023-01-06 13:45:00,54.81,54.83,54.57,54.6,20002.0,54.2118,54.2316,53.9744,54.0041,20002.0
2023-01-06 13:50:00,54.58,54.62,54.54,54.59,9372.0,53.9843,54.0239,53.9447,53.9942,9372.0
2023-01-06 13:55:00,54.59,54.66,54.53,54.53,13302.0,53.9942,54.0634,53.9349,53.9349,13302.0
2023-01-06 14:00:00,54.56,54.62,54.51,54.62,6323.0,53.9645,54.0239,53.9151,54.0239,6323.0
2023-01-06 14:05:00,54.64,54.67,54.54,54.64,9630.0,54.0437,54.0733,53.9447,54.0437,9630.0
2023-01-06 14:10:00,54.64,54.7,54.58,54.67,14191.0,54.0437,54.103,53.9843,54.0733,14191.0
2023-01-06 14:15:00,54.66,54.79,54.65,54.77,9600.0,54.0634,54.192,54.0535,54.1722,9600.0
2023-01-06 14:20:00,54.8,54.8,54.7,54.76,8789.0,54.2019,54.2019,54.103,54.1623,8789.0
2023-01-06 14:25:00,54.75,54.75,54.63,54.65,11580.0,54.1524,54.1524,54.0338,54.0535,11580.0
2023-01-06 14:30:00,54.66,54.71,54.63,54.68,8504.0,54.0634,54.1129,54.0338,54.0832,8504.0
2023-01-06 14:35:00,54.69,54.77,54.67,54.76,7047.0,54.0931,54.1722,54.0733,54.1623,7047.0
2023-01-06 14:40:00,54.75,54.79,54.7,54.79,9321.0,54.1524,54.192,54.103,54.192,9321.0
2023-01-06 14:45:00,54.76,54.79,54.71,54.76,8632.0,54.1623,54.192,54.1129,54.1623,8632.0
2023-01-06 14:50:00,54.76,54.84,54.76,54.83,8784.0,54.1623,54.2415,54.1623,54.2316,8784.0
2023-01-06 14:55:00,54.82,54.9,54.81,54.84,19347.0,54.2217,54.3008,54.2118,54.2415,19347.0
2023-01-06 15:00:00,54.87,54.99,54.85,54.96,18655.0,54.2711,54.3898,54.2514,54.3602,18655.0
2023-01-06 15:05:00,54.97,55.0,54.87,54.88,22977.0,54.37,54.3997,54.2711,54.281,22977.0
2023-01-06 15:10:00,54.89,54.91,54.77,54.77,12734.0,54.2909,54.3107,54.1722,54.1722,12734.0
2023-01-06 15:15:00,54.76,54.84,54.75,54.76,11165.0,54.1623,54.2415,54.1524,54.1623,11165.0
2023-01-06 15:20:00,54.76,54.84,54.73,54.84,23381.0,54.1623,54.2415,54.1327,54.2415,23381.0
2023-01-06 15:25:00,54.84,54.84,54.72,54.75,17959.0,54.2415,54.2415,54.1228,54.1524,17959.0
2023-01-06 15:30:00,54.76,54.88,54.76,54.82,23739.0,54.1623,54.281,54.1623,54.2217,23739.0
2023-01-06 15:35:00,54.82,55.04,54.8,55.04,56361.0,54.2217,54.4393,54.2019,54.4393,56361.0
2023-01-06 15:40:00,55.03,55.14,55.01,55.09,40056.0,54.4294,54.5382,54.4096,54.4887,40056.0
2023-01-06 15:45:00,55.09,55.14,54.96,54.98,69588.0,54.4887,54.5382,54.3602,54.3799,69588.0
2023-01-06 15:50:00,54.97,55.07,54.91,55.05,95133.0,54.37,54.469,54.3107,54.4492,95133.0
2023-01-06 15:55:00,55.07,55.1,54.96,54.99,206785.0,54.469,54.4986,54.3602,54.3898,206785.0
2023-01-09 09:30:00,55.86,56.17,55.45,55.48,126393.0,55.2503,55.557,54.8448,54.8745,126393.0
2023-01-09 09:35:00,55.45,55.59,55.09,55.47,136516.0,54.8448,54.9833,54.4887,54.8646,136516.0
2023-01-09 09:40:00,55.4,55.64,55.28,55.53,50289.0,54.7954,55.0327,54.6767,54.9239,50289.0
2023-01-09 09:45:00,55.54,55.74,55.49,55.57,59086.0,54.9338,55.1316,54.8844,54.9635,59086.0
2023-01-09 09:50:00,55.58,55.6,55.4,55.46,47207.0,54.9734,54.9932,54.7954,54.8547,47207.0
2023-01-09 09:55:00,55.44,55.64,55.42,55.61,39425.0,54.8349,55.0327,54.8151,55.0031,39425.0
2023-01-09 10:00:00,55.63,55.77,55.48,55.48,59624.0,55.0228,55.1613,54.8745,54.8745,59624.0
2023-01-09 10:05:00,55.47,55.57,55.34,55.57,35588.0,54.8646,54.9635,54.736,54.9635,35588.0
2023-01-09 10:10:00,55.57,55.7,55.51,55.52,34363.0,54.9635,55.0921,54.9042,54.914,34363.0
2023-01-09 10:15:00,55.52,55.59,55.42,55.56,24066.0,54.914,54.9833,54.8151,54.9536,24066.0
2023-01-09 10:20:00,55.57,55.67,55.51,55.63,37949.0,54.9635,55.0624,54.9042,55.0228,37949.0
2023-01-09 10:25:00,55.62,55.77,55.55,55.73,42502.0,55.013,55.1613,54.9437,55.1218,42502.0
2023-01-09 10:30:00,55.72,55.81,55.55,55.74,26254.0,55.1119,55.2009,54.9437,55.1316,26254.0
2023-01-09 10:35:00,55.73,55.83,55.63,55.65,72691.0,55.1218,55.2207,55.0228,55.0426,72691.0
2023-01-09 10:40:00,55.66,55.67,55.34,55.38,51065.0,55.0525,55.0624,54.736,54.7756,51065.0
2023-01-09 10:45:00,55.35,55.49,55.28,55.43,127175.0,54.7459,54.8844,54.6767,54.825,127175.0
2023-01-09 10:50:00,55.42,55.65,55.42,55.55,55302.0,54.8151,55.0426,54.8151,54.9437,55302.0
2023-01-09 10:55:00,55.57,55.6,55.42,55.42,27482.0,54.9635,54.9932,54.8151,54.8151,27482.0
2023-01-09 11:00:00,55.41,55.77,55.41,55.72,17674.0,54.8052,55.1613,54.8052,55.1119,17674.0
2023-01-09 11:05:00,55.72,55.79,55.72,55.78,24121.0,55.1119,55.1811,55.1119,55.1712,24121.0
2023-01-09 11:10:00,55.77,55.98,55.73,55.85,62596.0,55.1613,55.369,55.1218,55.2404,62596.0
2023-01-09 11:15:00,55.84,55.92,55.73,55.78,38746.0,55.2306,55.3097,55.1218,55.1712,38746.0
2023-01-09 11:20:00,55.79,56.04,55.78,56.03,19954.0,55.1811,55.4284,55.1712,55.4185,19954.0
2023-01-09 11:25:00,56.03,56.19,55.98,56.17,87342.0,55.4185,55.5767,55.369,55.557,87342.0
2023-01-09 11:30:00,56.2,56.26,55.97,56.04,33946.0,55.5866,55.646,55.3591,55.4284,33946.0
2023-01-09 11:35:00,56.02,56.19,55.98,56.13,47122.0,55.4086,55.5767,55.369,55.5174,47122.0
2023-01-09 11:40:00,56.14,56.17,56.03,56.13,14516.0,55.5273,55.557,55.4185,55.5174,14516.0
2023-01-09 11:45:00,56.13,56.27,56.1,56.25,42745.0,55.5174,55.6559,55.4877,55.6361,42745.0
2023-01-09 11:50:00,56.24,56.29,56.11,56.15,53924.0,55.6262,55.6756,55.4976,55.5372,53924.0
2023-01-09 11:55:00,56.15,56.19,56.1,56.12,14746.0,55.5372,55.5767,55.4877,55.5075,14746.0
2023-01-09 12:00:00,56.12,56.2,56.09,56.19,14300.0,55.5075,55.5866,55.4778,55.5767,14300.0
2023-01-09 12:05:00,56.2,56.22,56.09,56.15,11552.0,55.5866,55.6064,55.4778,55.5372,11552.0
2023-01-09 12:10:00,56.13,56.13,55.98,55.99,55884.0,55.5174,55.5174,55.369,55.3789,55884.0
2023-01-09 12:15:00,56.0,56.11,55.91,55.93,18267.0,55.3888,55.4976,55.2998,55.3196,18267.0
2023-01-09 12:20:00,55.98,56.02,55.96,55.99,19136.0,55.369,55.4086,55.3492,55.3789,19136.0
2023-01-09 12:25:00,55.99,56.02,55.94,56.01,18063.0,55.3789,55.4086,55.3295,55.3987,18063.0
2023-01-09 12:30:00,56.01,56.02,55.93,56.0,16431.0,55.3987,55.4086,55.3196,55.3888,16431.0
2023-01-09 12:35:00,56.0,56.06,55.95,55.99,24472.0,55.3888,55.4482,55.3394,55.3789,24472.0
2023-01-09 12:40:00,55.99,56.03,55.96,55.96,16523.0,55.3789,55.4185,55.3492,55.3492,16523.0
2023-01-09 12:45:00,55.95,56.0,55.91,56.0,17805.0,55.3394,55.3888,55.2998,55.3888,17805.0
2023-01-09 12:50:00,56.0,56.15,55.96,56.14,23140.0,55.3888,55.5372,55.3492,55.5273,23140.0
2023-01-09 12:55:00,56.15,56.22,56.09,56.15,21350.0,55.5372,55.6064,55.4778,55.5372,21350.0
2023-01-09 13:00:00,56.15,56.2,56.11,56.16,21546.0,55.5372,55.5866,55.4976,55.5471,21546.0
2023-01-09 13:05:00,56.16,56.43,56.15,56.43,39893.0,55.5471,55.8141,55.5372,55.8141,39893.0
2023-01-09 13:10:00,56.44,56.44,56.28,56.37,21222.0,55.824,55.824,55.6658,55.7548,21222.0
2023-01-09 13:15:00,56.36,56.47,56.33,56.47,14402.0,55.7449,55.8537,55.7152,55.8537,14402.0
2023-01-09 13:20:00,56.46,56.47,56.34,56.45,13024.0,55.8438,55.8537,55.7251,55.8339,13024.0
2023-01-09 13:25:00,56.45,56.55,56.37,56.47,40482.0,55.8339,55.9328,55.7548,55.8537,40482.0
2023-01-09 13:30:00,56.47,56.63,56.47,56.62,34131.0,55.8537,56.0119,55.8537,56.002,34131.0
2023-01-09 13:35:00,56.63,56.73,56.47,56.69,43916.0,56.0119,56.1108,55.8537,56.0713,43916.0
2023-01-09 13:40:00,56.68,56.79,56.61,56.76,33177.0,56.0614,56.1702,55.9921,56.1405,33177.0
2023-01-09 13:45:00,56.75,56.77,56.51,56.7,37059.0,56.1306,56.1504,55.8932,56.0812,37059.0
2023-01-09 13:50:00,56.67,56.86,56.56,56.86,41451.0,56.0515,56.2394,55.9427,56.2394,41451.0
2023-01-09 13:55:00,56.86,56.87,56.76,56.8,30262.0,56.2394,56.2493,56.1405,56.1801,30262.0
2023-01-09 14:00:00,56.82,57.0,56.81,56.97,39588.0,56.1999,56.3779,56.19,56.3482,39588.0
2023-01-09 14:05:00,56.95,56.95,56.73,56.82,39683.0,56.3284,56.3284,56.1108,56.1999,39683.0
2023-01-09 14:10:00,56.82,56.91,56.82,56.89,28779.0,56.1999,56.2889,56.1999,56.2691,28779.0
2023-01-09 14:15:00,56.88,56.99,56.86,56.95,36902.0,56.2592,56.368,56.2394,56.3284,36902.0
2023-01-09 14:20:00,56.96,57.14,56.86,57.13,34223.0,56.3383,56.5164,56.2394,56.5065,34223.0
2023-01-09 14:25:00,57.13,57.23,57.11,57.17,29674.0,56.5065,56.6054,56.4867,56.546,29674.0
2023-01-09 14:30:00,57.18,57.26,57.13,57.18,29674.0,56.5559,56.6351,56.5065,56.5559,29674.0
2023-01-09 14:35:00,57.17,57.28,57.12,57.13,27608.0,56.546,56.6548,56.4966,56.5065,27608.0
2023-01-09 14:40:00,57.15,57.25,57.1,57.2,29351.0,56.5263,56.6252,56.4768,56.5757,29351.0
2023-01-09 14:45:00,57.2,57.21,56.99,57.06,36826.0,56.5757,56.5856,56.368,56.4372,36826.0
2023-01-09 14:50:00,57.07,57.11,57.02,57.1,23071.0,56.4471,56.4867,56.3977,56.4768,23071.0
2023-01-09 14:55:00,57.08,57.17,56.91,56.91,33882.0,56.457,56.546,56.2889,56.2889,33882.0
2023-01-09 15:00:00,56.91,57.07,56.81,57.07,35191.0,56.2889,56.4471,56.19,56.4471,35191.0
2023-01-09 15:05:00,57.07,57.16,57.02,57.1,28997.0,56.4471,56.5361,56.3977,56.4768,28997.0
2023-01-09 15:10:00,57.1,57.2,57.07,57.09,28499.0,56.4768,56.5757,56.4471,56.4669,28499.0
2023-01-09 15:15:00,57.1,57.13,56.96,57.11,36833.0,56.4768,56.5065,56.3383,56.4867,36833.0
2023-01-09 15:20:00,57.11,57.26,56.92,57.0,112537.0,56.4867,56.6351,56.2988,56.3779,112537.0
2023-01-09 15:25:00,57.0,57.17,56.99,57.12,55755.0,56.3779,56.546,56.368,56.4966,55755.0
2023-01-09 15:30:00,57.13,57.35,57.13,57.27,61576.0,56.5065,56.7241,56.5065,56.6449,61576.0
2023-01-09 15:35:00,57.27,57.3,57.12,57.12,58867.0,56.6449,56.6746,56.4966,56.4966,58867.0
2023-01-09 15:40:00,57.1,57.21,56.92,57.17,79482.0,56.4768,56.5856,56.2988,56.546,79482.0
2023-01-09 15:45:00,57.17,57.26,57.12,57.26,68578.0,56.546,56.6351,56.4966,56.6351,68578.0
2023-01-09 15:50:00,57.3,57.43,57.26,57.4,116556.0,56.6746,56.8032,56.6351,56.7735,116556.0
2023-01-09 15:55:00,57.41,57.45,57.2,57.29,245212.0,56.7834,56.823,56.5757,56.6647,245212.0
2023-01-10 09:30:00,57.76,58.58,57.74,58.16,193970.0,57.1296,57.9406,57.1098,57.5252,193970.0
2023-01-10 09:35:00,58.21,58.41,57.88,57.93,71075.0,57.5747,57.7725,57.2483,57.2977,71075.0
2023-01-10 09:40:00,57.88,58.01,57.52,57.59,59128.0,57.2483,57.3769,56.8922,56.9615,59128.0
2023-01-10 09:45:00,57.61,57.61,57.07,57.47,58875.0,56.9812,56.9812,56.4471,56.8428,58875.0
2023-01-10 09:50:00,57.49,57.76,57.27,57.69,40117.0,56.8625,57.1296,56.6449,57.0604,40117.0
2023-01-10 09:55:00,57.67,57.78,57.53,57.62,49903.0,57.0406,57.1494,56.9021,56.9911,49903.0
2023-01-10 10:00:00,57.63,58.12,57.57,58.05,79427.0,57.001,57.4857,56.9417,57.4164,79427.0
2023-01-10 10:05:00,58.06,58.15,57.95,58.03,34690.0,57.4263,57.5153,57.3175,57.3967,34690.0
2023-01-10 10:10:00,58.08,58.36,58.04,58.24,46224.0,57.4461,57.723,57.4065,57.6044,46224.0
2023-01-10 10:15:00,58.25,58.34,58.19,58.22,43976.0,57.6143,57.7033,57.5549,57.5846,43976.0
2023-01-10 10:20:00,58.21,58.29,58.06,58.18,34609.0,57.5747,57.6538,57.4263,57.545,34609.0
2023-01-10 10:25:00,58.19,58.58,58.18,58.43,55691.0,57.5549,57.9406,57.545,57.7923,55691.0
2023-01-10 10:30:00,58.46,58.49,57.61,57.66,58567.0,57.822,57.8516,56.9812,57.0307,58567.0
2023-01-10 10:35:00,57.66,57.82,57.51,57.74,45541.0,57.0307,57.1889,56.8823,57.1098,45541.0
2023-01-10 10:40:00,57.77,57.79,57.63,57.65,24233.0,57.1395,57.1593,57.001,57.0208,24233.0
2023-01-10 10:45:00,57.65,57.85,57.65,57.67,19538.0,57.0208,57.2186,57.0208,57.0406,19538.0
2023-01-10 10:50:00,57.67,58.16,57.66,58.1,49367.0,57.0406,57.5252,57.0307,57.4659,49367.0
2023-01-10 10:55:00,58.09,58.44,58.05,58.43,19882.0,57.456,57.8022,57.4164,57.7923,19882.0
2023-01-10 11:00:00,58.42,58.51,58.37,58.42,27043.0,57.7824,57.8714,57.7329,57.7824,27043.0
2023-01-10 11:05:00,58.43,58.57,58.39,58.54,20041.0,57.7923,57.9308,57.7527,57.9011,20041.0
2023-01-10 11:10:00,58.56,58.57,58.43,58.52,16927.0,57.9209,57.9308,57.7923,57.8813,16927.0
2023-01-10 11:15:00,58.54,58.58,58.37,58.45,23767.0,57.9011,57.9406,57.7329,57.8121,23767.0
2023-01-10 11:20:00,58.48,58.76,58.48,58.75,38930.0,57.8417,58.1187,57.8417,58.1088,38930.0
2023-01-10 11:25:00,58.76,58.76,58.54,58.58,20363.0,58.1187,58.1187,57.9011,57.9406,20363.0
2023-01-10 11:30:00,58.57,58.65,58.41,58.46,21735.0,57.9308,58.0099,57.7725,57.822,21735.0
2023-01-10 11:35:00,58.49,58.56,58.39,58.5,33015.0,57.8516,57.9209,57.7527,57.8615,33015.0
2023-01-10 11:40:00,58.51,58.54,58.41,58.47,18910.0,57.8714,57.9011,57.7725,57.8318,18910.0
2023-01-10 11:45:00,58.48,58.5,58.26,58.34,15986.0,57.8417,57.8615,57.6241,57.7033,15986.0
2023-01-10 11:50:00,58.37,58.43,58.22,58.22,18838.0,57.7329,57.7923,57.5846,57.5846,18838.0
2023-01-10 11:55:00,58.24,58.37,58.21,58.33,23047.0,57.6044,57.7329,57.5747,57.6934,23047.0
2023-01-10 12:00:00,58.32,58.32,58.02,58.02,26124.0,57.6835,57.6835,57.3868,57.3868,26124.0
2023-01-10 12:05:00,58.02,58.24,57.95,58.23,19503.0,57.3868,57.6044,57.3175,57.5945,19503.0
2023-01-10 12:10:00,58.23,58.4,58.23,58.4,20304.0,57.5945,57.7626,57.5945,57.7626,20304.0
2023-01-10 12:15:00,58.39,58.41,58.19,58.26,13135.0,57.7527,57.7725,57.5549,57.6241,13135.0
2023-01-10 12:20:00,58.26,58.39,58.26,58.38,11187.0,57.6241,57.7527,57.6241,57.7428,11187.0
2023-01-10 12:25:00,58.38,58.42,58.31,58.35,26826.0,57.7428,57.7824,57.6736,57.7132,26826.0
2023-01-10 12:30:00,58.34,58.48,58.24,58.42,20523.0,57.7033,57.8417,57.6044,57.7824,20523.0
2023-01-10 12:35:00,58.41,58.46,58.32,58.45,21912.0,57.7725,57.822,57.6835,57.8121,21912.0
2023-01-10 12:40:00,58.43,58.5,58.41,58.42,10726.0,57.7923,57.8615,57.7725,57.7824,10726.0
2023-01-10 12:45:00,58.39,58.47,58.29,58.37,17355.0,57.7527,57.8318,57.6538,57.7329,17355.0
2023-01-10 12:50:00,58.37,58.4,58.09,58.15,43215.0,57.7329,57.7626,57.456,57.5153,43215.0
2023-01-10 12:55:00,58.15,58.22,58.13,58.15,19787.0,57.5153,57.5846,57.4956,57.5153,19787.0
2023-01-10 13:00:00,58.14,58.14,58.02,58.08,20383.0,57.5055,57.5055,57.3868,57.4461,20383.0
2023-01-10 13:05:00,58.09,58.21,58.08,58.14,38299.0,57.456,57.5747,57.4461,57.5055,38299.0
2023-01-10 13:10:00,58.15,58.16,57.94,57.99,27887.0,57.5153,57.5252,57.3076,57.3571,27887.0
2023-01-10 13:15:00,57.99,58.03,57.84,57.91,18745.0,57.3571,57.3967,57.2087,57.278,18745.0
2023-01-10 13:20:00,57.95,58.18,57.95,58.14,13320.0,57.3175,57.545,57.3175,57.5055,13320.0
2023-01-10 13:25:00,58.15,58.2,58.09,58.09,16216.0,57.5153,57.5648,57.456,57.456,16216.0
2023-01-10 13:30:00,58.09,58.24,58.09,58.17,16422.0,57.456,57.6044,57.456,57.5351,16422.0
2023-01-10 13:35:00,58.17,58.25,58.13,58.21,17181.0,57.5351,57.6143,57.4956,57.5747,17181.0
2023-01-10 13:40:00,58.19,58.26,58.06,58.06,14857.0,57.5549,57.6241,57.4263,57.4263,14857.0
2023-01-10 13:45:00,58.05,58.2,58.05,58.18,15840.0,57.4164,57.5648,57.4164,57.545,15840.0
2023-01-10 13:50:00,58.18,58.18,58.07,58.09,15513.0,57.545,57.545,57.4362,57.456,15513.0
2023-01-10 13:55:00,58.07,58.15,58.0,58.15,11102.0,57.4362,57.5153,57.367,57.5153,11102.0
2023-01-10 14:00:00,58.16,58.3,58.14,58.22,16603.0,57.5252,57.6637,57.5055,57.5846,16603.0
2023-01-10 14:05:00,58.22,58.38,58.22,58.34,28876.0,57.5846,57.7428,57.5846,57.7033,28876.0
2023-01-10 14:10:00,58.36,58.58,58.35,58.56,27338.0,57.723,57.9406,57.7132,57.9209,27338.0
2023-01-10 14:15:00,58.56,58.61,58.44,58.59,13509.0,57.9209,57.9703,57.8022,57.9505,13509.0
2023-01-10 14:20:00,58.58,58.7,58.54,58.69,20083.0,57.9406,58.0593,57.9011,58.0494,20083.0
2023-01-10 14:25:00,58.69,58.74,58.58,58.73,27045.0,58.0494,58.0989,57.9406,58.089,27045.0
2023-01-10 14:30:00,58.71,58.76,58.65,58.68,16907.0,58.0692,58.1187,58.0099,58.0396,16907.0
2023-01-10 14:35:00,58.69,58.74,58.59,58.59,12996.0,58.0494,58.0989,57.9505,57.9505,12996.0
2023-01-10 14:40:00,58.59,58.65,58.53,58.56,16884.0,57.9505,58.0099,57.8912,57.9209,16884.0
2023-01-10 14:45:00,58.55,58.58,58.47,58.51,24321.0,57.911,57.9406,57.8318,57.8714,24321.0
2023-01-10 14:50:00,58.54,58.55,58.4,58.48,17669.0,57.9011,57.911,57.7626,57.8417,17669.0
2023-01-10 14:55:00,58.49,58.5,58.4,58.46,16996.0,57.8516,57.8615,57.7626,57.822,16996.0
2023-01-10 15:00:00,58.45,58.51,58.39,58.46,19975.0,57.8121,57.8714,57.7527,57.822,19975.0
2023-01-10 15:05:00,58.47,58.56,58.43,58.52,18824.0,57.8318,57.9209,57.7923,57.8813,18824.0
2023-01-10 15:10:00,58.52,58.64,58.51,58.64,29473.0,57.8813,58.0,57.8714,58.0,29473.0
2023-01-10 15:15:00,58.63,58.73,58.61,58.73,36904.0,57.9901,58.089,57.9703,58.089,36904.0
2023-01-10 15:20:00,58.73,58.83,58.68,58.83,29784.0,58.089,58.1879,58.0396,58.1879,29784.0
2023-01-10 15:25:00,58.83,58.93,58.81,58.9,38889.0,58.1879,58.2868,58.1681,58.2572,38889.0
2023-01-10 15:30:00,58.9,58.94,58.71,58.76,77899.0,58.2572,58.2967,58.0692,58.1187,77899.0
2023-01-10 15:35:00,58.75,58.98,58.75,58.91,33340.0,58.1088,58.3363,58.1088,58.267,33340.0
2023-01-10 15:40:00,58.91,59.02,58.85,59.01,74898.0,58.267,58.3758,58.2077,58.366,74898.0
2023-01-10 15:45:00,59.0,59.11,58.99,59.07,75241.0,58.3561,58.4649,58.3462,58.4253,75241.0
2023-01-10 15:50:00,59.07,59.22,58.96,58.99,130692.0,58.4253,58.5737,58.3165,58.3462,130692.0
2023-01-10 15:55:00,58.99,59.09,58.91,58.93,326715.0,58.3462,58.4451,58.267,58.2868,326715.0
2023-01-11 09:30:00,59.23,59.23,58.82,58.93,78063.0,58.5836,58.5836,58.178,58.2868,78063.0
2023-01-11 09:35:00,58.9,59.2,58.79,59.18,34610.0,58.2572,58.5539,58.1484,58.5341,34610.0
2023-01-11 09:40:00,59.19,59.35,59.14,59.22,54147.0,58.544,58.7022,58.4945,58.5737,54147.0
2023-01-11 09:45:00,59.27,59.35,59.12,59.24,37033.0,58.6231,58.7022,58.4748,58.5934,37033.0
2023-01-11 09:50:00,59.24,59.54,59.24,59.51,59328.0,58.5934,58.8902,58.5934,58.8605,59328.0
2023-01-11 09:55:00,59.55,59.64,59.17,59.19,27230.0,58.9001,58.9891,58.5242,58.544,27230.0
2023-01-11 10:00:00,59.19,59.32,58.97,59.29,59880.0,58.544,58.6726,58.3264,58.6429,59880.0
2023-01-11 10:05:00,59.33,59.62,59.3,59.59,24106.0,58.6825,58.9693,58.6528,58.9396,24106.0
2023-01-11 10:10:00,59.57,59.62,59.39,59.42,32367.0,58.9198,58.9693,58.7418,58.7715,32367.0
2023-01-11 10:15:00,59.42,59.43,58.92,58.96,67849.0,58.7715,58.7814,58.2769,58.3165,67849.0
2023-01-11 10:20:00,58.98,59.14,58.87,59.14,58668.0,58.3363,58.4945,58.2275,58.4945,58668.0
2023-01-11 10:25:00,59.14,59.3,59.08,59.29,34897.0,58.4945,58.6528,58.4352,58.6429,34897.0
2023-01-11 10:30:00,59.26,59.26,58.65,58.68,65263.0,58.6132,58.6132,58.0099,58.0396,65263.0
2023-01-11 10:35:00,58.75,58.75,58.5,58.7,60083.0,58.1088,58.1088,57.8615,58.0593,60083.0
2023-01-11 10:40:00,58.7,58.88,58.6,58.86,30239.0,58.0593,58.2374,57.9604,58.2176,30239.0
2023-01-11 10:45:00,58.9,59.0,58.8,58.92,45858.0,58.2572,58.3561,58.1582,58.2769,45858.0
2023-01-11 10:50:00,58.91,59.0,58.74,58.92,28145.0,58.267,58.3561,58.0989,58.2769,28145.0
2023-01-11 10:55:00,58.94,58.97,58.66,58.7,35529.0,58.2967,58.3264,58.0198,58.0593,35529.0
2023-01-11 11:00:00,58.71,58.91,58.66,58.85,58936.0,58.0692,58.267,58.0198,58.2077,58936.0
2023-01-11 11:05:00,58.86,59.02,58.82,58.94,30164.0,58.2176,58.3758,58.178,58.2967,30164.0
2023-01-11 11:10:00,58.95,59.2,58.95,59.14,25575.0,58.3066,58.5539,58.3066,58.4945,25575.0
2023-01-11 11:15:00,59.13,59.26,59.12,59.26,28588.0,58.4846,58.6132,58.4748,58.6132,28588.0
2023-01-11 11:20:00,59.27,59.38,59.26,59.38,33313.0,58.6231,58.7319,58.6132,58.7319,33313.0
2023-01-11 11:25:00,59.38,59.41,59.31,59.35,17329.0,58.7319,58.7616,58.6627,58.7022,17329.0
2023-01-11 11:30:00,59.34,59.4,59.26,59.31,13559.0,58.6924,58.7517,58.6132,58.6627,13559.0
2023-01-11 11:35:00,59.3,59.36,59.2,59.35,32561.0,58.6528,58.7121,58.5539,58.7022,32561.0
2023-01-11 11:40:00,59.34,59.49,59.31,59.46,15473.0,58.6924,58.8407,58.6627,58.811,15473.0
2023-01-11 11:45:00,59.45,59.51,59.4,59.47,36112.0,58.8012,58.8605,58.7517,58.8209,36112.0
2023-01-11 11:50:00,59.48,59.54,59.38,59.54,11091.0,58.8308,58.8902,58.7319,58.8902,11091.0
2023-01-11 11:55:00,59.54,59.56,59.46,59.53,13642.0,58.8902,58.91,58.811,58.8803,13642.0
2023-01-11 12:00:00,59.54,59.65,59.43,59.6,14010.0,58.8902,58.999,58.7814,58.9495,14010.0
2023-01-11 12:05:00,59.6,59.68,59.57,59.62,13648.0,58.9495,59.0286,58.9198,58.9693,13648.0
2023-01-11 12:10:00,59.63,59.68,59.49,59.49,22584.0,58.9792,59.0286,58.8407,58.8407,22584.0
2023-01-11 12:15:00,59.51,59.55,59.32,59.32,34719.0,58.8605,58.9001,58.6726,58.6726,34719.0
2023-01-11 12:20:00,59.32,59.42,59.28,59.35,28346.0,58.6726,58.7715,58.633,58.7022,28346.0
2023-01-11 12:25:00,59.34,59.58,59.33,59.46,36860.0,58.6924,58.9297,58.6825,58.811,36860.0
2023-01-11 12:30:00,59.47,59.52,59.25,59.29,18338.0,58.8209,58.8704,58.6033,58.6429,18338.0
2023-01-11 12:35:00,59.27,59.39,59.21,59.35,15898.0,58.6231,58.7418,58.5638,58.7022,15898.0
2023-01-11 12:40:00,59.35,59.42,59.34,59.36,17619.0,58.7022,58.7715,58.6924,58.7121,17619.0
2023-01-11 12:45:00,59.35,59.37,59.18,59.25,16695.0,58.7022,58.722,58.5341,58.6033,16695.0
2023-01-11 12:50:00,59.23,59.34,59.23,59.32,10138.0,58.5836,58.6924,58.5836,58.6726,10138.0
2023-01-11 12:55:00,59.31,59.35,59.19,59.34,20506.0,58.6627,58.7022,58.544,58.6924,20506.0
2023-01-11 13:00:00,59.34,59.49,59.32,59.41,30338.0,58.6924,58.8407,58.6726,58.7616,30338.0
2023-01-11 13:05:00,59.41,59.54,59.38,59.54,24757.0,58.7616,58.8902,58.7319,58.8902,24757.0
2023-01-11 13:10:00,59.53,59.64,59.51,59.62,24427.0,58.8803,58.9891,58.8605,58.9693,24427.0
2023-01-11 13:15:00,59.62,59.62,59.3,59.3,39396.0,58.9693,58.9693,58.6528,58.6528,39396.0
2023-01-11 13:20:00,59.26,59.38,59.17,59.38,32601.0,58.6132,58.7319,58.5242,58.7319,32601.0
2023-01-11 13:25:00,59.39,59.4,59.23,59.31,20900.0,58.7418,58.7517,58.5836,58.6627,20900.0
2023-01-11 13:30:00,59.32,59.4,59.3,59.31,16865.0,58.6726,58.7517,58.6528,58.6627,16865.0
2023-01-11 13:35:00,59.3,59.3,59.16,59.18,29860.0,58.6528,58.6528,58.5143,58.5341,29860.0
2023-01-11 13:40:00,59.17,59.18,59.06,59.06,25963.0,58.5242,58.5341,58.4154,58.4154,25963.0
2023-01-11 13:45:00,59.06,59.07,58.82,58.88,39540.0,58.4154,58.4253,58.178,58.2374,39540.0
2023-01-11 13:50:00,58.87,58.99,58.87,58.89,21396.0,58.2275,58.3462,58.2275,58.2473,21396.0
2023-01-11 13:55:00,58.89,58.96,58.84,58.87,14338.0,58.2473,58.3165,58.1978,58.2275,14338.0
2023-01-11 14:00:00,58.87,58.91,58.84,58.85,13795.0,58.2275,58.267,58.1978,58.2077,13795.0
2023-01-11 14:05:00,58.84,58.86,58.78,58.83,31165.0,58.1978,58.2176,58.1385,58.1879,31165.0
2023-01-11 14:10:00,58.83,59.01,58.83,59.0,22491.0,58.1879,58.366,58.1879,58.3561,22491.0
2023-01-11 14:15:00,59.01,59.17,59.0,59.15,28415.0,58.366,58.5242,58.3561,58.5044,28415.0
2023-01-11 14:20:00,59.14,59.2,59.08,59.15,17899.0,58.4945,58.5539,58.4352,58.5044,17899.0
2023-01-11 14:25:00,59.18,59.24,59.1,59.11,22137.0,58.5341,58.5934,58.455,58.4649,22137.0
2023-01-11 14:30:00,59.11,59.17,59.08,59.16,17997.0,58.4649,58.5242,58.4352,58.5143,17997.0
2023-01-11 14:35:00,59.15,59.19,59.07,59.08,20157.0,58.5044,58.544,58.4253,58.4352,20157.0
2023-01-11 14:40:00,59.07,59.11,59.02,59.1,18317.0,58.4253,58.4649,58.3758,58.455,18317.0
2023-01-11 14:45:00,59.11,59.11,58.88,58.92,33276.0,58.4649,58.4649,58.2374,58.2769,33276.0
2023-01-11 14:50:00,58.93,58.97,58.88,58.96,30110.0,58.2868,58.3264,58.2374,58.3165,30110.0
2023-01-11 14:55:00,58.96,58.97,58.85,58.86,14664.0,58.3165,58.3264,58.2077,58.2176,14664.0
2023-01-11 15:00:00,58.85,58.97,58.73,58.97,36081.0,58.2077,58.3264,58.089,58.3264,36081.0
2023-01-11 15:05:00,58.98,59.0,58.85,58.85,17523.0,58.3363,58.3561,58.2077,58.2077,17523.0
2023-01-11 15:10:00,58.84,59.01,58.84,58.98,35927.0,58.1978,58.366,58.1978,58.3363,35927.0
2023-01-11 15:15:00,58.99,59.03,58.96,59.01,32675.0,58.3462,58.3857,58.3165,58.366,32675.0
2023-01-11 15:20:00,59.02,59.11,59.0,59.05,31148.0,58.3758,58.4649,58.3561,58.4055,31148.0
2023-01-11 15:25:00,59.06,59.11,58.91,58.92,48055.0,58.4154,58.4649,58.267,58.2769,48055.0
2023-01-11 15:30:00,58.92,59.09,58.86,59.09,53861.0,58.2769,58.4451,58.2176,58.4451,53861.0
2023-01-11 15:35:00,59.09,59.1,58.92,58.95,57844.0,58.4451,58.455,58.2769,58.3066,57844.0
2023-01-11 15:40:00,58.96,59.03,58.96,59.01,53338.0,58.3165,58.3857,58.3165,58.366,53338.0
2023-01-11 15:45:00,59.0,59.08,58.98,59.05,61258.0,58.3561,58.4352,58.3363,58.4055,61258.0
2023-01-11 15:50:00,59.06,59.22,59.05,59.22,118339.0,58.4154,58.5737,58.4055,58.5737,118339.0
2023-01-11 15:55:00,59.22,59.28,59.17,59.17,221752.0,58.5737,58.633,58.5242,58.5242,221752.0
2023-01-12 09:30:00,60.1,60.8,59.91,60.51,120278.0,59.4441,60.1364,59.2561,59.8496,120278.0
2023-01-12 09:35:00,60.54,60.65,59.96,60.23,101005.0,59.8793,59.9881,59.3056,59.5726,101005.0
2023-01-12 09:40:00,60.24,60.49,60.03,60.03,51582.0,59.5825,59.8298,59.3748,59.3748,51582.0
2023-01-12 09:45:00,60.05,60.07,59.39,59.53,65091.0,59.3946,59.4144,58.7418,58.8803,65091.0
2023-01-12 09:50:00,59.45,59.97,59.45,59.91,36466.0,58.8012,59.3155,58.8012,59.2561,36466.0
2023-01-12 09:55:00,59.91,60.14,59.6,59.8,41022.0,59.2561,59.4836,58.9495,59.1473,41022.0
2023-01-12 10:00:00,59.81,60.41,59.81,60.41,61937.0,59.1572,59.7507,59.1572,59.7507,61937.0
2023-01-12 10:05:00,60.4,60.51,60.24,60.46,52526.0,59.7408,59.8496,59.5825,59.8001,52526.0
2023-01-12 10:10:00,60.48,60.86,60.46,60.58,46561.0,59.8199,60.1958,59.8001,59.9188,46561.0
2023-01-12 10:15:00,60.58,60.8,60.56,60.61,68437.0,59.9188,60.1364,59.899,59.9485,68437.0
2023-01-12 10:20:00,60.64,60.7,60.38,60.4,58301.0,59.9782,60.0375,59.721,59.7408,58301.0
2023-01-12 10:25:00,60.39,60.62,60.27,60.61,33000.0,59.7309,59.9584,59.6122,59.9485,33000.0
2023-01-12 10:30:00,60.59,60.82,60.52,60.71,31643.0,59.9287,60.1562,59.8595,60.0474,31643.0
2023-01-12 10:35:00,60.7,60.77,60.55,60.68,33897.0,60.0375,60.1067,59.8891,60.0177,33897.0
2023-01-12 10:40:00,60.66,60.66,60.32,60.43,45206.0,59.9979,59.9979,59.6617,59.7705,45206.0
2023-01-12 10:45:00,60.44,60.49,60.23,60.33,40704.0,59.7803,59.8298,59.5726,59.6715,40704.0
2023-01-12 10:50:00,60.35,60.65,60.25,60.65,23449.0,59.6913,59.9881,59.5924,59.9881,23449.0
2023-01-12 10:55:00,60.63,60.93,60.63,60.91,57529.0,59.9683,60.265,59.9683,60.2452,57529.0
2023-01-12 11:00:00,60.91,60.94,60.62,60.87,57627.0,60.2452,60.2749,59.9584,60.2057,57627.0
2023-01-12 11:05:00,60.87,61.16,60.83,60.91,103793.0,60.2057,60.4925,60.1661,60.2452,103793.0
2023-01-12 11:10:00,60.9,61.08,60.76,61.07,34477.0,60.2353,60.4134,60.0969,60.4035,34477.0
2023-01-12 11:15:00,61.09,61.39,61.01,61.39,70590.0,60.4233,60.72,60.3441,60.72,70590.0
2023-01-12 11:20:00,61.39,61.39,61.16,61.28,44944.0,60.72,60.72,60.4925,60.6112,44944.0
2023-01-12 11:25:00,61.29,61.49,61.14,61.48,62993.0,60.6211,60.8189,60.4727,60.809,62993.0
2023-01-12 11:30:00,61.48,61.69,61.47,61.68,148315.0,60.809,61.0167,60.7991,61.0068,148315.0
2023-01-12 11:35:00,61.7,61.84,61.68,61.82,50191.0,61.0266,61.1651,61.0068,61.1453,50191.0
2023-01-12 11:40:00,61.82,62.03,61.75,62.01,132042.0,61.1453,61.353,61.0761,61.3332,132042.0
2023-01-12 11:45:00,62.02,62.11,61.79,61.8,51293.0,61.3431,61.4321,61.1156,61.1255,51293.0
2023-01-12 11:50:00,61.79,61.9,61.76,61.88,30202.0,61.1156,61.2244,61.0859,61.2046,30202.0
2023-01-12 11:55:00,61.89,61.91,61.66,61.81,38734.0,61.2145,61.2343,60.987,61.1354,38734.0
2023-01-12 12:00:00,61.82,61.98,61.79,61.87,30027.0,61.1453,61.3035,61.1156,61.1947,30027.0
2023-01-12 12:05:00,61.88,61.94,61.83,61.9,22394.0,61.2046,61.264,61.1552,61.2244,22394.0
2023-01-12 12:10:00,61.91,62.18,61.89,62.17,50397.0,61.2343,61.5014,61.2145,61.4915,50397.0
2023-01-12 12:15:00,62.16,62.25,62.09,62.2,52934.0,61.4816,61.5706,61.4123,61.5211,52934.0
2023-01-12 12:20:00,62.21,62.25,62.07,62.1,31167.0,61.531,61.5706,61.3926,61.4222,31167.0
2023-01-12 12:25:00,62.12,62.26,62.11,62.22,26331.0,61.442,61.5805,61.4321,61.5409,26331.0
2023-01-12 12:30:00,62.22,62.41,62.22,62.4,28852.0,61.5409,61.7288,61.5409,61.719,28852.0
2023-01-12 12:35:00,62.4,62.54,62.36,62.48,61760.0,61.719,61.8574,61.6794,61.7981,61760.0
2023-01-12 12:40:00,62.47,62.57,62.37,62.54,62068.0,61.7882,61.8871,61.6893,61.8574,62068.0
2023-01-12 12:45:00,62.57,62.66,62.52,62.62,34918.0,61.8871,61.9761,61.8376,61.9366,34918.0
2023-01-12 12:50:00,62.63,62.72,62.59,62.63,37099.0,61.9464,62.0355,61.9069,61.9464,37099.0
2023-01-12 12:55:00,62.65,62.79,62.61,62.69,40990.0,61.9662,62.1047,61.9267,62.0058,40990.0
2023-01-12 13:00:00,62.7,63.05,62.69,63.05,64263.0,62.0157,62.3619,62.0058,62.3619,64263.0
2023-01-12 13:05:00,63.05,63.11,62.77,62.8,71995.0,62.3619,62.4212,62.0849,62.1146,71995.0
2023-01-12 13:10:00,62.8,62.99,62.7,62.94,49735.0,62.1146,62.3025,62.0157,62.2531,49735.0
2023-01-12 13:15:00,62.95,63.07,62.88,63.07,38550.0,62.263,62.3816,62.1937,62.3816,38550.0
2023-01-12 13:20:00,63.06,63.19,63.0,63.14,61876.0,62.3718,62.5003,62.3124,62.4509,61876.0
2023-01-12 13:25:00,63.14,63.14,62.76,62.82,69512.0,62.4509,62.4509,62.075,62.1344,69512.0
2023-01-12 13:30:00,62.8,62.89,62.54,62.87,161422.0,62.1146,62.2036,61.8574,62.1838,161422.0
2023-01-12 13:35:00,62.87,63.31,62.85,63.31,94215.0,62.1838,62.619,62.164,62.619,94215.0
2023-01-12 13:40:00,63.31,63.37,63.23,63.29,36999.0,62.619,62.6784,62.5399,62.5992,36999.0
2023-01-12 13:45:00,63.3,63.32,63.15,63.15,55272.0,62.6091,62.6289,62.4608,62.4608,55272.0
2023-01-12 13:50:00,63.17,63.24,63.02,63.04,36769.0,62.4806,62.5498,62.3322,62.352,36769.0
2023-01-12 13:55:00,63.04,63.18,62.97,63.04,32769.0,62.352,62.4904,62.2827,62.352,32769.0
2023-01-12 14:00:00,63.04,63.06,62.78,62.82,67302.0,62.352,62.3718,62.0948,62.1344,67302.0
2023-01-12 14:05:00,62.83,62.9,62.59,62.65,125180.0,62.1443,62.2135,61.9069,61.9662,125180.0
2023-01-12 14:10:00,62.64,62.71,62.44,62.69,71275.0,61.9563,62.0256,61.7585,62.0058,71275.0
2023-01-12 14:15:00,62.7,62.76,62.6,62.76,40786.0,62.0157,62.075,61.9168,62.075,40786.0
2023-01-12 14:20:00,62.75,62.85,62.63,62.65,29031.0,62.0651,62.164,61.9464,61.9662,29031.0
2023-01-12 14:25:00,62.66,62.74,62.62,62.62,28682.0,61.9761,62.0552,61.9366,61.9366,28682.0
2023-01-12 14:30:00,62.61,62.73,62.5,62.65,59297.0,61.9267,62.0454,61.8179,61.9662,59297.0
2023-01-12 14:35:00,62.67,62.67,62.44,62.48,57268.0,61.986,61.986,61.7585,61.7981,57268.0
2023-01-12 14:40:00,62.49,62.63,62.42,62.58,31450.0,61.808,61.9464,61.7387,61.897,31450.0
2023-01-12 14:45:00,62.62,62.7,62.59,62.63,40356.0,61.9366,62.0157,61.9069,61.9464,40356.0
2023-01-12 14:50:00,62.64,62.64,62.37,62.38,51197.0,61.9563,61.9563,61.6893,61.6992,51197.0
2023-01-12 14:55:00,62.38,62.48,62.26,62.32,42558.0,61.6992,61.7981,61.5805,61.6398,42558.0
2023-01-12 15:00:00,62.35,62.56,62.32,62.56,29499.0,61.6695,61.8772,61.6398,61.8772,29499.0
2023-01-12 15:05:00,62.57,62.63,62.46,62.46,28245.0,61.8871,61.9464,61.7783,61.7783,28245.0
2023-01-12 15:10:00,62.49,62.53,62.4,62.49,42956.0,61.808,61.8475,61.719,61.808,42956.0
2023-01-12 15:15:00,62.49,62.69,62.49,62.5,57796.0,61.808,62.0058,61.808,61.8179,57796.0
2023-01-12 15:20:00,62.51,62.7,62.51,62.62,35017.0,61.8278,62.0157,61.8278,61.9366,35017.0
2023-01-12 15:25:00,62.62,62.63,62.43,62.43,39886.0,61.9366,61.9464,61.7486,61.7486,39886.0
2023-01-12 15:30:00,62.43,62.53,62.39,62.52,39022.0,61.7486,61.8475,61.7091,61.8376,39022.0
2023-01-12 15:35:00,62.51,62.59,62.4,62.59,64286.0,61.8278,61.9069,61.719,61.9069,64286.0
2023-01-12 15:40:00,62.61,62.71,62.45,62.62,126113.0,61.9267,62.0256,61.7684,61.9366,126113.0
2023-01-12 15:45:00,62.61,62.62,62.4,62.42,83038.0,61.9267,61.9366,61.719,61.7387,83038.0
2023-01-12 15:50:00,62.43,62.54,62.39,62.46,152945.0,61.7486,61.8574,61.7091,61.7783,152945.0
2023-01-12 15:55:00,62.46,62.47,62.39,62.43,331064.0,61.7783,61.7882,61.7091,61.7486,331064.0
2023-01-13 09:30:00,61.6,62.23,61.44,61.89,90796.0,60.9277,61.5508,60.7694,61.2145,90796.0
2023-01-13 09:35:00,61.8,62.0,61.55,61.85,33157.0,61.1255,61.3233,60.8782,61.175,33157.0
2023-01-13 09:40:00,61.86,62.24,61.56,61.66,36963.0,61.1848,61.5607,60.8881,60.987,36963.0
2023-01-13 09:45:00,61.65,62.08,61.64,61.64,31903.0,60.9771,61.4024,60.9673,60.9673,31903.0
2023-01-13 09:50:00,61.56,62.21,61.56,62.19,44997.0,60.8881,61.531,60.8881,61.5112,44997.0
2023-01-13 09:55:00,62.21,62.58,62.2,62.58,84938.0,61.531,61.897,61.5211,61.897,84938.0
2023-01-13 10:00:00,62.6,62.93,62.54,62.72,95735.0,61.9168,62.2432,61.8574,62.0355,95735.0
2023-01-13 10:05:00,62.72,63.15,62.72,63.04,86980.0,62.0355,62.4608,62.0355,62.352,86980.0
2023-01-13 10:10:00,63.04,63.14,62.87,63.11,29412.0,62.352,62.4509,62.1838,62.4212,29412.0
2023-01-13 10:15:00,63.12,63.29,63.08,63.09,65709.0,62.4311,62.5992,62.3915,62.4014,65709.0
2023-01-13 10:20:00,63.11,63.34,62.97,63.26,54519.0,62.4212,62.6487,62.2827,62.5696,54519.0
2023-01-13 10:25:00,63.27,63.28,62.84,62.9,43458.0,62.5795,62.5894,62.1542,62.2135,43458.0
2023-01-13 10:30:00,62.92,63.29,62.92,63.13,68294.0,62.2333,62.5992,62.2333,62.441,68294.0
2023-01-13 10:35:00,63.12,63.13,62.81,62.94,40628.0,62.4311,62.441,62.1245,62.2531,40628.0
2023-01-13 10:40:00,62.95,63.25,62.88,63.18,24545.0,62.263,62.5597,62.1937,62.4904,24545.0
2023-01-13 10:45:00,63.18,63.37,63.18,63.25,41502.0,62.4904,62.6784,62.4904,62.5597,41502.0
2023-01-13 10:50:00,63.27,63.3,62.94,62.99,68574.0,62.5795,62.6091,62.2531,62.3025,68574.0
2023-01-13 10:55:00,63.0,63.04,62.77,62.87,43952.0,62.3124,62.352,62.0849,62.1838,43952.0
2023-01-13 11:00:00,62.88,62.94,62.74,62.75,47297.0,62.1937,62.2531,62.0552,62.0651,47297.0
2023-01-13 11:05:00,62.74,62.8,62.57,62.7,44506.0,62.0552,62.1146,61.8871,62.0157,44506.0
2023-01-13 11:10:00,62.69,62.81,62.63,62.79,32688.0,62.0058,62.1245,61.9464,62.1047,32688.0
2023-01-13 11:15:00,62.78,62.8,62.55,62.77,26570.0,62.0948,62.1146,61.8673,62.0849,26570.0
2023-01-13 11:20:00,62.76,63.12,62.74,63.06,47303.0,62.075,62.4311,62.0552,62.3718,47303.0
2023-01-13 11:25:00,63.07,63.19,62.98,62.99,25299.0,62.3816,62.5003,62.2926,62.3025,25299.0
2023-01-13 11:30:00,62.99,63.03,62.82,62.84,24011.0,62.3025,62.3421,62.1344,62.1542,24011.0
2023-01-13 11:35:00,62.84,63.1,62.84,63.08,30011.0,62.1542,62.4113,62.1542,62.3915,30011.0
2023-01-13 11:40:00,63.09,63.39,63.06,63.31,80545.0,62.4014,62.6982,62.3718,62.619,80545.0
2023-01-13 11:45:00,63.3,63.32,63.18,63.26,20426.0,62.6091,62.6289,62.4904,62.5696,20426.0
2023-01-13 11:50:00,63.22,63.24,63.12,63.19,15808.0,62.53,62.5498,62.4311,62.5003,15808.0
2023-01-13 11:55:00,63.22,63.28,63.07,63.09,41525.0,62.53,62.5894,62.3816,62.4014,41525.0
2023-01-13 12:00:00,63.1,63.11,62.8,62.8,22474.0,62.4113,62.4212,62.1146,62.1146,22474.0
2023-01-13 12:05:00,62.8,62.9,62.75,62.85,21485.0,62.1146,62.2135,62.0651,62.164,21485.0
2023-01-13 12:10:00,62.84,62.91,62.79,62.81,17219.0,62.1542,62.2234,62.1047,62.1245,17219.0
2023-01-13 12:15:00,62.8,62.96,62.78,62.89,21410.0,62.1146,62.2728,62.0948,62.2036,21410.0
2023-01-13 12:20:00,62.9,63.01,62.79,62.83,31995.0,62.2135,62.3223,62.1047,62.1443,31995.0
2023-01-13 12:25:00,62.87,63.06,62.82,63.04,11721.0,62.1838,62.3718,62.1344,62.352,11721.0
2023-01-13 12:30:00,63.03,63.09,62.93,63.01,18301.0,62.3421,62.4014,62.2432,62.3223,18301.0
2023-01-13 12:35:00,63.0,63.01,62.81,62.85,22598.0,62.3124,62.3223,62.1245,62.164,22598.0
2023-01-13 12:40:00,62.85,62.87,62.72,62.87,27748.0,62.164,62.1838,62.0355,62.1838,27748.0
2023-01-13 12:45:00,62.86,62.97,62.78,62.8,52065.0,62.1739,62.2827,62.0948,62.1146,52065.0
2023-01-13 12:50:00,62.8,63.02,62.8,62.99,15770.0,62.1146,62.3322,62.1146,62.3025,15770.0
2023-01-13 12:55:00,63.02,63.11,62.93,62.94,18321.0,62.3322,62.4212,62.2432,62.2531,18321.0
2023-01-13 13:00:00,62.93,62.93,62.68,62.69,30687.0,62.2432,62.2432,61.9959,62.0058,30687.0
2023-01-13 13:05:00,62.68,62.86,62.66,62.75,23860.0,61.9959,62.1739,61.9761,62.0651,23860.0
2023-01-13 13:10:00,62.75,62.79,62.65,62.65,16441.0,62.0651,62.1047,61.9662,61.9662,16441.0
2023-01-13 13:15:00,62.64,62.66,62.45,62.47,56295.0,61.9563,61.9761,61.7684,61.7882,56295.0
2023-01-13 13:20:00,62.47,62.63,62.43,62.63,26248.0,61.7882,61.9464,61.7486,61.9464,26248.0
2023-01-13 13:25:00,62.64,62.71,62.61,62.68,34119.0,61.9563,62.0256,61.9267,61.9959,34119.0
2023-01-13 13:30:00,62.69,62.8,62.65,62.72,11474.0,62.0058,62.1146,61.9662,62.0355,11474.0
2023-01-13 13:35:00,62.72,62.88,62.7,62.87,17450.0,62.0355,62.1937,62.0157,62.1838,17450.0
2023-01-13 13:40:00,62.88,62.9,62.8,62.86,13117.0,62.1937,62.2135,62.1146,62.1739,13117.0
2023-01-13 13:45:00,62.84,62.97,62.75,62.96,28888.0,62.1542,62.2827,62.0651,62.2728,28888.0
2023-01-13 13:50:00,62.96,62.99,62.89,62.9,12729.0,62.2728,62.3025,62.2036,62.2135,12729.0
2023-01-13 13:55:00,62.91,62.96,62.83,62.89,14193.0,62.2234,62.2728,62.1443,62.2036,14193.0
2023-01-13 14:00:00,62.88,63.02,62.87,63.02,11996.0,62.1937,62.3322,62.1838,62.3322,11996.0
2023-01-13 14:05:00,63.03,63.12,63.0,63.0,16254.0,62.3421,62.4311,62.3124,62.3124,16254.0
2023-01-13 14:10:00,62.99,63.06,62.98,63.02,12964.0,62.3025,62.3718,62.2926,62.3322,12964.0
2023-01-13 14:15:00,63.04,63.18,63.04,63.11,22875.0,62.352,62.4904,62.352,62.4212,22875.0
2023-01-13 14:20:00,63.11,63.15,63.1,63.11,13405.0,62.4212,62.4608,62.4113,62.4212,13405.0
2023-01-13 14:25:00,63.1,63.24,63.1,63.15,22575.0,62.4113,62.5498,62.4113,62.4608,22575.0
2023-01-13 14:30:00,63.16,63.16,62.93,62.96,30702.0,62.4707,62.4707,62.2432,62.2728,30702.0
2023-01-13 14:35:00,62.97,63.05,62.92,63.05,27628.0,62.2827,62.3619,62.2333,62.3619,27628.0
2023-01-13 14:40:00,63.03,63.08,62.99,63.01,19769.0,62.3421,62.3915,62.3025,62.3223,19769.0
2023-01-13 14:45:00,63.0,63.03,62.94,63.03,15699.0,62.3124,62.3421,62.2531,62.3421,15699.0
2023-01-13 14:50:00,63.06,63.08,62.98,63.03,17148.0,62.3718,62.3915,62.2926,62.3421,17148.0
2023-01-13 14:55:00,63.03,63.09,62.96,63.05,17824.0,62.3421,62.4014,62.2728,62.3619,17824.0
2023-01-13 15:00:00,63.03,63.14,63.03,63.13,16309.0,62.3421,62.4509,62.3421,62.441,16309.0
2023-01-13 15:05:00,63.13,63.18,63.08,63.13,22436.0,62.441,62.4904,62.3915,62.441,22436.0
2023-01-13 15:10:00,63.15,63.28,63.15,63.25,38817.0,62.4608,62.5894,62.4608,62.5597,38817.0
2023-01-13 15:15:00,63.26,63.38,63.24,63.36,26155.0,62.5696,62.6883,62.5498,62.6685,26155.0
2023-01-13 15:20:00,63.36,63.43,63.33,63.41,43896.0,62.6685,62.7377,62.6388,62.7179,43896.0
2023-01-13 15:25:00,63.42,63.49,63.4,63.48,69240.0,62.7278,62.7971,62.708,62.7872,69240.0
2023-01-13 15:30:00,63.48,63.53,63.45,63.5,66115.0,62.7872,62.8366,62.7575,62.807,66115.0
2023-01-13 15:35:00,63.5,63.5,63.32,63.41,60666.0,62.807,62.807,62.6289,62.7179,60666.0
2023-01-13 15:40:00,63.41,63.41,63.24,63.29,52107.0,62.7179,62.7179,62.5498,62.5992,52107.0
2023-01-13 15:45:00,63.28,63.4,63.2,63.24,148381.0,62.5894,62.708,62.5102,62.5498,148381.0
2023-01-13 15:50:00,63.24,63.36,63.21,63.33,95880.0,62.5498,62.6685,62.5201,62.6388,95880.0
2023-01-13 15:55:00,63.33,63.5,63.32,63.46,239497.0,62.6388,62.807,62.6289,62.7674,239497.0
2023-01-17 09:30:00,63.55,63.72,62.76,63.15,90102.0,62.8564,63.0245,62.075,62.4608,90102.0
2023-01-17 09:35:00,63.19,63.8,63.14,63.14,49565.0,62.5003,63.1037,62.4509,62.4509,49565.0
2023-01-17 09:40:00,63.1,63.45,62.95,63.3,51724.0,62.4113,62.7575,62.263,62.6091,51724.0
2023-01-17 09:45:00,63.28,63.45,63.03,63.17,34399.0,62.5894,62.7575,62.3421,62.4806,34399.0
2023-01-17 09:50:00,63.18,63.53,63.12,63.53,46101.0,62.4904,62.8366,62.4311,62.8366,46101.0
2023-01-17 09:55:00,63.6,63.84,63.48,63.56,97941.0,62.9059,63.1432,62.7872,62.8663,97941.0
2023-01-17 10:00:00,63.56,64.1,63.55,63.98,54549.0,62.8663,63.4004,62.8564,63.2817,54549.0
2023-01-17 10:05:00,63.98,64.26,63.93,64.2,52593.0,63.2817,63.5587,63.2323,63.4993,52593.0
2023-01-17 10:10:00,64.22,64.26,63.83,63.93,64676.0,63.5191,63.5587,63.1333,63.2323,64676.0
2023-01-17 10:15:00,63.97,64.21,63.87,64.12,39539.0,63.2718,63.5092,63.1729,63.4202,39539.0
2023-01-17 10:20:00,64.1,64.49,64.09,64.35,43754.0,63.4004,63.7861,63.3905,63.6477,43754.0
2023-01-17 10:25:00,64.37,64.49,64.21,64.32,46035.0,63.6675,63.7861,63.5092,63.618,46035.0
2023-01-17 10:30:00,64.36,64.37,64.06,64.13,36886.0,63.6576,63.6675,63.3608,63.4301,36886.0
2023-01-17 10:35:00,64.11,64.12,63.87,63.98,54385.0,63.4103,63.4202,63.1729,63.2817,54385.0
2023-01-17 10:40:00,63.99,64.1,63.86,64.07,92413.0,63.2916,63.4004,63.163,63.3707,92413.0
2023-01-17 10:45:00,64.09,64.29,63.9,64.25,67843.0,63.3905,63.5883,63.2026,63.5488,67843.0
2023-01-17 10:50:00,64.23,64.43,64.14,64.22,49343.0,63.529,63.7268,63.44,63.5191,49343.0
2023-01-17 10:55:00,64.21,64.34,64.09,64.14,31867.0,63.5092,63.6378,63.3905,63.44,31867.0
2023-01-17 11:00:00,64.14,64.21,63.95,64.02,15220.0,63.44,63.5092,63.252,63.3213,15220.0
2023-01-17 11:05:00,63.99,64.09,63.79,63.87,39196.0,63.2916,63.3905,63.0938,63.1729,39196.0
2023-01-17 11:10:00,63.88,63.93,63.64,63.69,33549.0,63.1828,63.2323,62.9454,62.9949,33549.0
2023-01-17 11:15:00,63.71,63.86,63.71,63.78,31689.0,63.0147,63.163,63.0147,63.0839,31689.0
2023-01-17 11:20:00,63.79,63.84,63.67,63.73,17238.0,63.0938,63.1432,62.9751,63.0344,17238.0
2023-01-17 11:25:00,63.72,63.97,63.71,63.95,22166.0,63.0245,63.2718,63.0147,63.252,22166.0
2023-01-17 11:30:00,63.97,64.01,63.68,63.71,22423.0,63.2718,63.3114,62.985,63.0147,22423.0
2023-01-17 11:35:00,63.72,63.8,63.6,63.78,28761.0,63.0245,63.1037,62.9059,63.0839,28761.0
2023-01-17 11:40:00,63.78,63.91,63.75,63.75,23390.0,63.0839,63.2125,63.0542,63.0542,23390.0
2023-01-17 11:45:00,63.74,63.86,63.7,63.73,15166.0,63.0443,63.163,63.0048,63.0344,15166.0
2023-01-17 11:50:00,63.74,63.94,63.73,63.83,18495.0,63.0443,63.2421,63.0344,63.1333,18495.0
2023-01-17 11:55:00,63.82,63.84,63.74,63.76,11675.0,63.1235,63.1432,63.0443,63.0641,11675.0
2023-01-17 12:00:00,63.77,63.9,63.77,63.8,9503.0,63.074,63.2026,63.074,63.1037,9503.0
2023-01-17 12:05:00,63.79,63.82,63.68,63.68,12709.0,63.0938,63.1235,62.985,62.985,12709.0
2023-01-17 12:10:00,63.67,63.9,63.67,63.9,13498.0,62.9751,63.2026,62.9751,63.2026,13498.0
2023-01-17 12:15:00,63.87,63.93,63.78,63.8,10460.0,63.1729,63.2323,63.0839,63.1037,10460.0
2023-01-17 12:20:00,63.8,63.92,63.73,63.92,10972.0,63.1037,63.2224,63.0344,63.2224,10972.0
2023-01-17 12:25:00,63.92,64.05,63.9,63.95,17986.0,63.2224,63.3509,63.2026,63.252,17986.0
2023-01-17 12:30:00,63.94,64.01,63.9,63.98,13093.0,63.2421,63.3114,63.2026,63.2817,13093.0
2023-01-17 12:35:00,64.01,64.13,64.01,64.09,19995.0,63.3114,63.4301,63.3114,63.3905,19995.0
2023-01-17 12:40:00,64.09,64.18,64.03,64.08,19134.0,63.3905,63.4795,63.3312,63.3806,19134.0
2023-01-17 12:45:00,64.11,64.18,63.95,64.08,28182.0,63.4103,63.4795,63.252,63.3806,28182.0
2023-01-17 12:50:00,64.03,64.11,64.02,64.03,9559.0,63.3312,63.4103,63.3213,63.3312,9559.0
2023-01-17 12:55:00,64.05,64.05,63.93,64.04,11871.0,63.3509,63.3509,63.2323,63.3411,11871.0
2023-01-17 13:00:00,64.03,64.16,64.03,64.16,16810.0,63.3312,63.4597,63.3312,63.4597,16810.0
2023-01-17 13:05:00,64.17,64.22,64.03,64.03,31044.0,63.4696,63.5191,63.3312,63.3312,31044.0
2023-01-17 13:10:00,64.04,64.07,63.88,63.89,17939.0,63.3411,63.3707,63.1828,63.1927,17939.0
2023-01-17 13:15:00,63.91,64.14,63.91,64.12,19838.0,63.2125,63.44,63.2125,63.4202,19838.0
2023-01-17 13:20:00,64.14,64.15,64.08,64.09,8677.0,63.44,63.4499,63.3806,63.3905,8677.0
2023-01-17 13:25:00,64.08,64.17,64.02,64.16,11134.0,63.3806,63.4696,63.3213,63.4597,11134.0
2023-01-17 13:30:00,64.16,64.44,64.13,64.18,103498.0,63.4597,63.7367,63.4301,63.4795,103498.0
2023-01-17 13:35:00,64.19,64.29,64.16,64.27,32674.0,63.4894,63.5883,63.4597,63.5685,32674.0
2023-01-17 13:40:00,64.24,64.31,64.24,64.25,25326.0,63.5389,63.6081,63.5389,63.5488,25326.0
2023-01-17 13:45:00,64.27,64.31,64.24,64.26,29479.0,63.5685,63.6081,63.5389,63.5587,29479.0
2023-01-17 13:50:00,64.27,64.31,64.24,64.27,19738.0,63.5685,63.6081,63.5389,63.5685,19738.0
2023-01-17 13:55:00,64.26,64.3,64.23,64.27,22616.0,63.5587,63.5982,63.529,63.5685,22616.0
2023-01-17 14:00:00,64.28,64.36,64.27,64.32,25078.0,63.5784,63.6576,63.5685,63.618,25078.0
2023-01-17 14:05:00,64.33,64.45,64.25,64.4,43141.0,63.6279,63.7466,63.5488,63.6971,43141.0
2023-01-17 14:10:00,64.4,64.43,64.13,64.17,32370.0,63.6971,63.7268,63.4301,63.4696,32370.0
2023-01-17 14:15:00,64.15,64.15,64.02,64.07,20247.0,63.4499,63.4499,63.3213,63.3707,20247.0
2023-01-17 14:20:00,64.06,64.06,63.85,63.95,19101.0,63.3608,63.3608,63.1531,63.252,19101.0
2023-01-17 14:25:00,63.97,64.02,63.91,64.0,22565.0,63.2718,63.3213,63.2125,63.3015,22565.0
2023-01-17 14:30:00,64.0,64.13,63.99,64.0,23121.0,63.3015,63.4301,63.2916,63.3015,23121.0
2023-01-17 14:35:00,63.99,64.22,63.99,64.13,31428.0,63.2916,63.5191,63.2916,63.4301,31428.0
2023-01-17 14:40:00,64.11,64.16,64.04,64.04,35601.0,63.4103,63.4597,63.3411,63.3411,35601.0
2023-01-17 14:45:00,64.05,64.05,63.98,64.03,16481.0,63.3509,63.3509,63.2817,63.3312,16481.0
2023-01-17 14:50:00,64.04,64.09,63.96,64.01,23826.0,63.3411,63.3905,63.2619,63.3114,23826.0
2023-01-17 14:55:00,64.02,64.11,63.97,64.11,31162.0,63.3213,63.4103,63.2718,63.4103,31162.0
2023-01-17 15:00:00,64.11,64.24,64.11,64.23,30076.0,63.4103,63.5389,63.4103,63.529,30076.0
2023-01-17 15:05:00,64.23,64.31,64.16,64.16,30043.0,63.529,63.6081,63.4597,63.4597,30043.0
2023-01-17 15:10:00,64.14,64.24,63.98,64.2,52636.0,63.44,63.5389,63.2817,63.4993,52636.0
2023-01-17 15:15:00,64.21,64.27,64.1,64.11,14047.0,63.5092,63.5685,63.4004,63.4103,14047.0
2023-01-17 15:20:00,64.11,64.23,64.07,64.22,36920.0,63.4103,63.529,63.3707,63.5191,36920.0
2023-01-17 15:25:00,64.24,64.35,64.14,64.18,139895.0,63.5389,63.6477,63.44,63.4795,139895.0
2023-01-17 15:30:00,64.19,64.31,64.19,64.3,31828.0,63.4894,63.6081,63.4894,63.5982,31828.0
2023-01-17 15:35:00,64.3,64.41,64.29,64.4,58138.0,63.5982,63.707,63.5883,63.6971,58138.0
2023-01-17 15:40:00,64.41,64.41,64.27,64.29,52800.0,63.707,63.707,63.5685,63.5883,52800.0
2023-01-17 15:45:00,64.29,64.3,64.03,64.09,74643.0,63.5883,63.5982,63.3312,63.3905,74643.0
2023-01-17 15:50:00,64.11,64.23,64.04,64.19,96057.0,63.4103,63.529,63.3411,63.4894,96057.0
2023-01-17 15:55:00,64.19,64.29,64.15,64.16,220817.0,63.4894,63.5883,63.4499,63.4597,220817.0
2023-01-18 09:30:00,65.0,65.27,64.27,64.67,130226.0,64.2906,64.5576,63.5685,63.9642,130226.0
2023-01-18 09:35:00,64.65,64.66,64.16,64.64,96437.0,63.9444,63.9543,63.4597,63.9345,96437.0
2023-01-18 09:40:00,64.65,64.75,64.28,64.38,62732.0,63.9444,64.0433,63.5784,63.6773,62732.0
2023-01-18 09:45:00,64.36,64.59,64.14,64.19,35162.0,63.6576,63.8851,63.44,63.4894,35162.0
2023-01-18 09:50:00,64.21,64.4,64.01,64.33,24238.0,63.5092,63.6971,63.3114,63.6279,24238.0
2023-01-18 09:55:00,64.39,64.8,64.36,64.61,31033.0,63.6872,64.0928,63.6576,63.9048,31033.0
2023-01-18 10:00:00,64.61,64.81,64.33,64.43,28053.0,63.9048,64.1027,63.6279,63.7268,28053.0
2023-01-18 10:05:00,64.46,64.55,64.25,64.26,33807.0,63.7565,63.8455,63.5488,63.5587,33807.0
2023-01-18 10:10:00,64.27,64.35,64.05,64.07,27795.0,63.5685,63.6477,63.3509,63.3707,27795.0
2023-01-18 10:15:00,64.05,64.27,63.64,63.7,73184.0,63.3509,63.5685,62.9454,63.0048,73184.0
2023-01-18 10:20:00,63.7,63.71,63.38,63.55,73055.0,63.0048,63.0147,62.6883,62.8564,73055.0
2023-01-18 10:25:00,63.59,63.78,63.51,63.75,31009.0,62.896,63.0839,62.8168,63.0542,31009.0
2023-01-18 10:30:00,63.73,63.8,63.58,63.79,36153.0,63.0344,63.1037,62.8861,63.0938,36153.0
2023-01-18 10:35:00,63.77,63.79,63.2,63.28,33645.0,63.074,63.0938,62.5102,62.5894,33645.0
2023-01-18 10:40:00,63.31,63.39,63.1,63.15,39697.0,62.619,62.6982,62.4113,62.4608,39697.0
2023-01-18 10:45:00,63.17,63.56,63.15,63.55,20825.0,62.4806,62.8663,62.4608,62.8564,20825.0
2023-01-18 10:50:00,63.56,63.65,63.2,63.2,28354.0,62.8663,62.9553,62.5102,62.5102,28354.0
2023-01-18 10:55:00,63.14,63.33,63.13,63.32,38719.0,62.4509,62.6388,62.441,62.6289,38719.0
2023-01-18 11:00:00,63.28,63.32,63.15,63.25,33666.0,62.5894,62.6289,62.4608,62.5597,33666.0
2023-01-18 11:05:00,63.25,63.26,62.85,62.94,75258.0,62.5597,62.5696,62.164,62.2531,75258.0
2023-01-18 11:10:00,62.94,62.94,62.69,62.76,74216.0,62.2531,62.2531,62.0058,62.075,74216.0
2023-01-18 11:15:00,62.74,62.76,62.51,62.57,71808.0,62.0552,62.075,61.8278,61.8871,71808.0
2023-01-18 11:20:00,62.57,62.57,62.24,62.35,74072.0,61.8871,61.8871,61.5607,61.6695,74072.0
2023-01-18 11:25:00,62.37,62.56,62.32,62.46,38290.0,61.6893,61.8772,61.6398,61.7783,38290.0
2023-01-18 11:30:00,62.46,62.51,62.2,62.28,29299.0,61.7783,61.8278,61.5211,61.6003,29299.0
2023-01-18 11:35:00,62.29,62.48,62.15,62.19,39054.0,61.6102,61.7981,61.4717,61.5112,39054.0
2023-01-18 11:40:00,62.2,62.37,62.18,62.31,18466.0,61.5211,61.6893,61.5014,61.6299,18466.0
2023-01-18 11:45:00,62.33,62.59,62.31,62.53,14601.0,61.6497,61.9069,61.6299,61.8475,14601.0
2023-01-18 11:50:00,62.53,62.58,62.4,62.58,25923.0,61.8475,61.897,61.719,61.897,25923.0
2023-01-18 11:55:00,62.59,62.88,62.59,62.88,21074.0,61.9069,62.1937,61.9069,62.1937,21074.0
2023-01-18 12:00:00,62.87,62.9,62.8,62.87,23140.0,62.1838,62.2135,62.1146,62.1838,23140.0
2023-01-18 12:05:00,62.89,62.9,62.72,62.79,22822.0,62.2036,62.2135,62.0355,62.1047,22822.0
2023-01-18 12:10:00,62.81,63.03,62.79,62.91,19992.0,62.1245,62.3421,62.1047,62.2234,19992.0
2023-01-18 12:15:00,62.91,63.02,62.84,62.99,63568.0,62.2234,62.3322,62.1542,62.3025,63568.0
2023-01-18 12:20:00,62.99,63.03,62.8,62.82,9565.0,62.3025,62.3421,62.1146,62.1344,9565.0
2023-01-18 12:25:00,62.79,62.82,62.66,62.75,12383.0,62.1047,62.1344,61.9761,62.0651,12383.0
2023-01-18 12:30:00,62.77,62.83,62.61,62.74,23011.0,62.0849,62.1443,61.9267,62.0552,23011.0
2023-01-18 12:35:00,62.74,62.83,62.62,62.63,15199.0,62.0552,62.1443,61.9366,61.9464,15199.0
2023-01-18 12:40:00,62.64,62.66,62.46,62.56,23671.0,61.9563,61.9761,61.7783,61.8772,23671.0
2023-01-18 12:45:00,62.55,62.56,62.33,62.47,25838.0,61.8673,61.8772,61.6497,61.7882,25838.0
2023-01-18 12:50:00,62.47,62.62,62.43,62.46,12335.0,61.7882,61.9366,61.7486,61.7783,12335.0
2023-01-18 12:55:00,62.46,62.48,62.35,62.37,9634.0,61.7783,61.7981,61.6695,61.6893,9634.0
2023-01-18 13:00:00,62.38,62.49,62.25,62.27,44498.0,61.6992,61.808,61.5706,61.5904,44498.0
2023-01-18 13:05:00,62.26,62.39,62.07,62.11,24013.0,61.5805,61.7091,61.3926,61.4321,24013.0
2023-01-18 13:10:00,62.14,62.23,62.12,62.15,10606.0,61.4618,61.5508,61.442,61.4717,10606.0
2023-01-18 13:15:00,62.1,62.17,61.97,62.08,23516.0,61.4222,61.4915,61.2936,61.4024,23516.0
2023-01-18 13:20:00,62.07,62.18,61.86,62.0,24832.0,61.3926,61.5014,61.1848,61.3233,24832.0
2023-01-18 13:25:00,61.99,62.24,61.99,62.21,9961.0,61.3134,61.5607,61.3134,61.531,9961.0
2023-01-18 13:30:00,62.19,62.37,62.17,62.2,14898.0,61.5112,61.6893,61.4915,61.5211,14898.0
2023-01-18 13:35:00,62.2,62.31,62.09,62.29,13722.0,61.5211,61.6299,61.4123,61.6102,13722.0
2023-01-18 13:40:00,62.31,62.39,62.29,62.38,26370.0,61.6299,61.7091,61.6102,61.6992,26370.0
2023-01-18 13:45:00,62.39,62.51,62.39,62.48,10671.0,61.7091,61.8278,61.7091,61.7981,10671.0
2023-01-18 13:50:00,62.5,62.62,62.44,62.52,32509.0,61.8179,61.9366,61.7585,61.8376,32509.0
2023-01-18 13:55:00,62.5,62.51,62.39,62.46,10071.0,61.8179,61.8278,61.7091,61.7783,10071.0
2023-01-18 14:00:00,62.47,62.52,62.32,62.39,12097.0,61.7882,61.8376,61.6398,61.7091,12097.0
2023-01-18 14:05:00,62.41,62.56,62.35,62.53,34369.0,61.7288,61.8772,61.6695,61.8475,34369.0
2023-01-18 14:10:00,62.54,62.56,62.34,62.41,13987.0,61.8574,61.8772,61.6596,61.7288,13987.0
2023-01-18 14:15:00,62.4,62.43,62.27,62.36,22829.0,61.719,61.7486,61.5904,61.6794,22829.0
2023-01-18 14:20:00,62.38,62.4,62.14,62.17,18345.0,61.6992,61.719,61.4618,61.4915,18345.0
2023-01-18 14:25:00,62.21,62.47,62.21,62.47,11454.0,61.531,61.7882,61.531,61.7882,11454.0
2023-01-18 14:30:00,62.49,62.52,62.39,62.47,22693.0,61.808,61.8376,61.7091,61.7882,22693.0
2023-01-18 14:35:00,62.48,62.49,62.37,62.37,12038.0,61.7981,61.808,61.6893,61.6893,12038.0
2023-01-18 14:40:00,62.37,62.42,62.3,62.35,21635.0,61.6893,61.7387,61.62,61.6695,21635.0
2023-01-18 14:45:00,62.37,62.38,62.24,62.27,11595.0,61.6893,61.6992,61.5607,61.5904,11595.0
2023-01-18 14:50:00,62.26,62.28,62.2,62.26,8595.0,61.5805,61.6003,61.5211,61.5805,8595.0
2023-01-18 14:55:00,62.27,62.28,62.15,62.22,16365.0,61.5904,61.6003,61.4717,61.5409,16365.0
2023-01-18 15:00:00,62.21,62.25,62.16,62.22,23462.0,61.531,61.5706,61.4816,61.5409,23462.0
2023-01-18 15:05:00,62.22,62.28,62.15,62.28,20164.0,61.5409,61.6003,61.4717,61.6003,20164.0
2023-01-18 15:10:00,62.28,62.41,62.28,62.35,14610.0,61.6003,61.7288,61.6003,61.6695,14610.0
2023-01-18 15:15:00,62.36,62.46,62.35,62.38,19998.0,61.6794,61.7783,61.6695,61.6992,19998.0
2023-01-18 15:20:00,62.38,62.52,62.36,62.43,28220.0,61.6992,61.8376,61.6794,61.7486,28220.0
2023-01-18 15:25:00,62.43,62.43,62.29,62.34,42844.0,61.7486,61.7486,61.6102,61.6596,42844.0
2023-01-18 15:30:00,62.33,62.42,62.28,62.32,47281.0,61.6497,61.7387,61.6003,61.6398,47281.0
2023-01-18 15:35:00,62.32,62.32,62.23,62.26,26843.0,61.6398,61.6398,61.5508,61.5805,26843.0
2023-01-18 15:40:00,62.26,62.27,62.14,62.25,67248.0,61.5805,61.5904,61.4618,61.5706,67248.0
2023-01-18 15:45:00,62.25,62.28,62.1,62.1,56143.0,61.5706,61.6003,61.4222,61.4222,56143.0
2023-01-18 15:50:00,62.09,62.27,62.08,62.17,61855.0,61.4123,61.5904,61.4024,61.4915,61855.0
2023-01-18 15:55:00,62.17,62.32,62.17,62.22,166089.0,61.4915,61.6398,61.4915,61.5409,166089.0
2023-01-19 09:30:00,61.05,61.48,60.79,61.15,87466.0,60.3837,60.809,60.1265,60.4826,87466.0
2023-01-19 09:35:00,61.18,61.24,60.76,61.02,54996.0,60.5123,60.5716,60.0969,60.354,54996.0
2023-01-19 09:40:00,61.07,61.34,60.96,61.01,31573.0,60.4035,60.6705,60.2947,60.3441,31573.0
2023-01-19 09:45:00,61.0,61.15,60.81,60.81,45177.0,60.3342,60.4826,60.1463,60.1463,45177.0
2023-01-19 09:50:00,60.81,61.18,60.78,60.98,45228.0,60.1463,60.5123,60.1166,60.3145,45228.0
2023-01-19 09:55:00,61.02,61.59,61.01,61.23,76413.0,60.354,60.9178,60.3441,60.5617,76413.0
2023-01-19 10:00:00,61.19,61.47,61.16,61.3,20661.0,60.5222,60.7991,60.4925,60.631,20661.0
2023-01-19 10:05:00,61.3,61.68,61.27,61.4,37313.0,60.631,61.0068,60.6013,60.7299,37313.0
2023-01-19 10:10:00,61.41,61.41,60.83,60.91,28081.0,60.7398,60.7398,60.1661,60.2452,28081.0
2023-01-19 10:15:00,60.9,61.05,60.73,60.75,28052.0,60.2353,60.3837,60.0672,60.087,28052.0
2023-01-19 10:20:00,60.75,60.75,60.47,60.62,42140.0,60.087,60.087,59.81,59.9584,42140.0
2023-01-19 10:25:00,60.7,60.72,60.52,60.59,30425.0,60.0375,60.0573,59.8595,59.9287,30425.0
2023-01-19 10:30:00,60.6,60.94,60.6,60.94,24678.0,59.9386,60.2749,59.9386,60.2749,24678.0
2023-01-19 10:35:00,60.97,61.12,60.8,60.85,44621.0,60.3046,60.4529,60.1364,60.1859,44621.0
2023-01-19 10:40:00,60.88,61.0,60.81,60.98,14401.0,60.2155,60.3342,60.1463,60.3145,14401.0
2023-01-19 10:45:00,60.98,61.01,60.84,60.92,12379.0,60.3145,60.3441,60.176,60.2551,12379.0
2023-01-19 10:50:00,60.93,61.03,60.76,61.0,41127.0,60.265,60.3639,60.0969,60.3342,41127.0
2023-01-19 10:55:00,61.0,61.01,60.82,60.87,35939.0,60.3342,60.3441,60.1562,60.2057,35939.0
2023-01-19 11:00:00,60.85,61.11,60.78,60.93,30451.0,60.1859,60.443,60.1166,60.265,30451.0
2023-01-19 11:05:00,60.95,61.0,60.73,60.73,16616.0,60.2848,60.3342,60.0672,60.0672,16616.0
2023-01-19 11:10:00,60.72,60.73,60.46,60.55,45007.0,60.0573,60.0672,59.8001,59.8891,45007.0
2023-01-19 11:15:00,60.56,60.56,60.24,60.31,50522.0,59.899,59.899,59.5825,59.6518,50522.0
2023-01-19 11:20:00,60.32,60.39,60.1,60.14,54425.0,59.6617,59.7309,59.4441,59.4836,54425.0
2023-01-19 11:25:00,60.15,60.27,60.1,60.2,65055.0,59.4935,59.6122,59.4441,59.543,65055.0
2023-01-19 11:30:00,60.2,60.29,60.1,60.16,28431.0,59.543,59.632,59.4441,59.5034,28431.0
2023-01-19 11:35:00,60.17,60.28,59.94,60.28,58867.0,59.5133,59.6221,59.2858,59.6221,58867.0
2023-01-19 11:40:00,60.26,60.34,60.09,60.21,49281.0,59.6023,59.6814,59.4342,59.5529,49281.0
2023-01-19 11:45:00,60.23,60.36,60.14,60.27,29082.0,59.5726,59.7012,59.4836,59.6122,29082.0
2023-01-19 11:50:00,60.25,60.32,60.21,60.32,24878.0,59.5924,59.6617,59.5529,59.6617,24878.0
2023-01-19 11:55:00,60.32,60.32,60.04,60.06,25035.0,59.6617,59.6617,59.3847,59.4045,25035.0
2023-01-19 12:00:00,60.07,60.43,60.06,60.42,31317.0,59.4144,59.7705,59.4045,59.7606,31317.0
2023-01-19 12:05:00,60.42,60.52,60.36,60.41,41085.0,59.7606,59.8595,59.7012,59.7507,41085.0
2023-01-19 12:10:00,60.41,60.56,60.4,60.55,12780.0,59.7507,59.899,59.7408,59.8891,12780.0
2023-01-19 12:15:00,60.57,60.77,60.55,60.72,36351.0,59.9089,60.1067,59.8891,60.0573,36351.0
2023-01-19 12:20:00,60.71,60.71,60.35,60.39,15888.0,60.0474,60.0474,59.6913,59.7309,15888.0
2023-01-19 12:25:00,60.36,60.43,60.28,60.32,12632.0,59.7012,59.7705,59.6221,59.6617,12632.0
2023-01-19 12:30:00,60.3,60.31,60.2,60.22,19722.0,59.6419,59.6518,59.543,59.5627,19722.0
2023-01-19 12:35:00,60.22,60.3,60.18,60.25,14289.0,59.5627,59.6419,59.5232,59.5924,14289.0
2023-01-19 12:40:00,60.23,60.27,60.11,60.17,22609.0,59.5726,59.6122,59.4539,59.5133,22609.0
2023-01-19 12:45:00,60.17,60.34,60.17,60.33,10308.0,59.5133,59.6814,59.5133,59.6715,10308.0
2023-01-19 12:50:00,60.35,60.36,60.22,60.26,15403.0,59.6913,59.7012,59.5627,59.6023,15403.0
2023-01-19 12:55:00,60.25,60.3,60.19,60.29,18439.0,59.5924,59.6419,59.5331,59.632,18439.0
2023-01-19 13:00:00,60.31,60.44,60.22,60.42,21464.0,59.6518,59.7803,59.5627,59.7606,21464.0
2023-01-19 13:05:00,60.42,60.53,60.37,60.53,40236.0,59.7606,59.8694,59.7111,59.8694,40236.0
2023-01-19 13:10:00,60.54,60.54,60.29,60.43,13968.0,59.8793,59.8793,59.632,59.7705,13968.0
2023-01-19 13:15:00,60.41,60.62,60.33,60.59,19607.0,59.7507,59.9584,59.6715,59.9287,19607.0
2023-01-19 13:20:00,60.58,60.71,60.49,60.51,35215.0,59.9188,60.0474,59.8298,59.8496,35215.0
2023-01-19 13:25:00,60.53,60.54,60.45,60.49,15050.0,59.8694,59.8793,59.7902,59.8298,15050.0
2023-01-19 13:30:00,60.5,60.62,60.5,60.58,12991.0,59.8397,59.9584,59.8397,59.9188,12991.0
2023-01-19 13:35:00,60.59,60.87,60.59,60.86,39004.0,59.9287,60.2057,59.9287,60.1958,39004.0
2023-01-19 13:40:00,60.86,60.96,60.75,60.81,28977.0,60.1958,60.2947,60.087,60.1463,28977.0
2023-01-19 13:45:00,60.82,60.85,60.68,60.71,19033.0,60.1562,60.1859,60.0177,60.0474,19033.0
2023-01-19 13:50:00,60.7,60.81,60.68,60.75,17012.0,60.0375,60.1463,60.0177,60.087,17012.0
2023-01-19 13:55:00,60.74,60.74,60.6,60.62,32956.0,60.0771,60.0771,59.9386,59.9584,32956.0
2023-01-19 14:00:00,60.62,60.66,60.5,60.59,19798.0,59.9584,59.9979,59.8397,59.9287,19798.0
2023-01-19 14:05:00,60.58,60.74,60.57,60.63,15477.0,59.9188,60.0771,59.9089,59.9683,15477.0
2023-01-19 14:10:00,60.65,60.93,60.64,60.88,26829.0,59.9881,60.265,59.9782,60.2155,26829.0
2023-01-19 14:15:00,60.88,60.92,60.71,60.8,43790.0,60.2155,60.2551,60.0474,60.1364,43790.0
2023-01-19 14:20:00,60.8,61.1,60.8,61.09,27304.0,60.1364,60.4331,60.1364,60.4233,27304.0
2023-01-19 14:25:00,61.09,61.21,61.06,61.21,34358.0,60.4233,60.5419,60.3936,60.5419,34358.0
2023-01-19 14:30:00,61.21,61.25,61.14,61.17,20502.0,60.5419,60.5815,60.4727,60.5024,20502.0
2023-01-19 14:35:00,61.15,61.19,61.04,61.19,33557.0,60.4826,60.5222,60.3738,60.5222,33557.0
2023-01-19 14:40:00,61.2,61.39,61.18,61.37,40561.0,60.5321,60.72,60.5123,60.7002,40561.0
2023-01-19 14:45:00,61.37,61.38,61.24,61.27,14200.0,60.7002,60.7101,60.5716,60.6013,14200.0
2023-01-19 14:50:00,61.26,61.4,61.2,61.3,21243.0,60.5914,60.7299,60.5321,60.631,21243.0
2023-01-19 14:55:00,61.3,61.42,61.28,61.29,25869.0,60.631,60.7497,60.6112,60.6211,25869.0
2023-01-19 15:00:00,61.31,61.52,61.31,61.46,37531.0,60.6409,60.8486,60.6409,60.7892,37531.0
2023-01-19 15:05:00,61.45,61.46,61.3,61.38,22234.0,60.7793,60.7892,60.631,60.7101,22234.0
2023-01-19 15:10:00,61.39,61.41,61.31,61.34,14063.0,60.72,60.7398,60.6409,60.6705,14063.0
2023-01-19 15:15:00,61.36,61.36,61.1,61.16,24016.0,60.6903,60.6903,60.4331,60.4925,24016.0
2023-01-19 15:20:00,61.16,61.17,60.91,60.96,32873.0,60.4925,60.5024,60.2452,60.2947,32873.0
2023-01-19 15:25:00,60.97,61.0,60.88,60.93,54936.0,60.3046,60.3342,60.2155,60.265,54936.0
2023-01-19 15:30:00,60.93,60.94,60.66,60.74,44954.0,60.265,60.2749,59.9979,60.0771,44954.0
2023-01-19 15:35:00,60.75,60.9,60.7,60.89,72460.0,60.087,60.2353,60.0375,60.2254,72460.0
2023-01-19 15:40:00,60.9,60.91,60.8,60.81,64908.0,60.2353,60.2452,60.1364,60.1463,64908.0
2023-01-19 15:45:00,60.81,60.85,60.75,60.82,44537.0,60.1463,60.1859,60.087,60.1562,44537.0
2023-01-19 15:50:00,60.81,60.81,60.68,60.72,120323.0,60.1463,60.1463,60.0177,60.0573,120323.0
2023-01-19 15:55:00,60.72,60.8,60.69,60.77,169096.0,60.0573,60.1364,60.0276,60.1067,169096.0
2023-01-20 09:30:00,61.54,61.71,61.16,61.47,147876.0,60.8683,61.0365,60.4925,60.7991,147876.0
2023-01-20 09:35:00,61.5,61.69,61.35,61.54,21339.0,60.8288,61.0167,60.6804,60.8683,21339.0
2023-01-20 09:40:00,61.7,61.7,61.29,61.41,39199.0,61.0266,61.0266,60.6211,60.7398,39199.0
2023-01-20 09:45:00,61.45,61.58,61.28,61.45,21201.0,60.7793,60.9079,60.6112,60.7793,21201.0
2023-01-20 09:50:00,61.44,61.9,61.44,61.82,38889.0,60.7694,61.2244,60.7694,61.1453,38889.0
2023-01-20 09:55:00,61.8,62.04,61.6,61.82,41898.0,61.1255,61.3629,60.9277,61.1453,41898.0
2023-01-20 10:00:00,61.81,62.06,61.65,62.0,21824.0,61.1354,61.3827,60.9771,61.3233,21824.0
2023-01-20 10:05:00,62.03,62.25,61.99,62.07,14182.0,61.353,61.5706,61.3134,61.3926,14182.0
2023-01-20 10:10:00,62.0,62.19,61.98,62.07,23446.0,61.3233,61.5112,61.3035,61.3926,23446.0
2023-01-20 10:15:00,62.04,62.06,61.78,61.83,17582.0,61.3629,61.3827,61.1057,61.1552,17582.0
2023-01-20 10:20:00,61.88,61.88,61.64,61.79,20568.0,61.2046,61.2046,60.9673,61.1156,20568.0
2023-01-20 10:25:00,61.81,62.05,61.75,62.04,17317.0,61.1354,61.3728,61.0761,61.3629,17317.0
2023-01-20 10:30:00,62.06,62.1,61.86,62.0,21734.0,61.3827,61.4222,61.1848,61.3233,21734.0
2023-01-20 10:35:00,62.0,62.08,61.77,61.79,14859.0,61.3233,61.4024,61.0958,61.1156,14859.0
2023-01-20 10:40:00,61.79,61.95,61.7,61.95,10363.0,61.1156,61.2739,61.0266,61.2739,10363.0
2023-01-20 10:45:00,61.96,62.15,61.94,62.07,18835.0,61.2838,61.4717,61.264,61.3926,18835.0
2023-01-20 10:50:00,62.07,62.25,62.05,62.17,25019.0,61.3926,61.5706,61.3728,61.4915,25019.0
2023-01-20 10:55:00,62.21,62.54,62.2,62.52,59677.0,61.531,61.8574,61.5211,61.8376,59677.0
2023-01-20 11:00:00,62.56,62.77,62.56,62.72,46994.0,61.8772,62.0849,61.8772,62.0355,46994.0
2023-01-20 11:05:00,62.74,62.99,62.74,62.97,34865.0,62.0552,62.3025,62.0552,62.2827,34865.0
2023-01-20 11:10:00,62.99,63.36,62.99,63.36,75825.0,62.3025,62.6685,62.3025,62.6685,75825.0
2023-01-20 11:15:00,63.36,63.41,63.14,63.19,85492.0,62.6685,62.7179,62.4509,62.5003,85492.0
2023-01-20 11:20:00,63.23,63.28,63.11,63.26,45801.0,62.5399,62.5894,62.4212,62.5696,45801.0
2023-01-20 11:25:00,63.27,63.3,63.14,63.19,28945.0,62.5795,62.6091,62.4509,62.5003,28945.0
2023-01-20 11:30:00,63.19,63.28,63.05,63.05,18293.0,62.5003,62.5894,62.3619,62.3619,18293.0
2023-01-20 11:35:00,63.05,63.09,62.91,62.96,64782.0,62.3619,62.4014,62.2234,62.2728,64782.0
2023-01-20 11:40:00,62.95,63.15,62.95,63.04,36178.0,62.263,62.4608,62.263,62.352,36178.0
2023-01-20 11:45:00,63.05,63.16,62.87,62.98,38085.0,62.3619,62.4707,62.1838,62.2926,38085.0
2023-01-20 11:50:00,62.99,63.05,62.82,62.83,15371.0,62.3025,62.3619,62.1344,62.1443,15371.0
2023-01-20 11:55:00,62.82,62.93,62.81,62.85,10027.0,62.1344,62.2432,62.1245,62.164,10027.0
2023-01-20 12:00:00,62.9,62.92,62.83,62.87,11304.0,62.2135,62.2333,62.1443,62.1838,11304.0
2023-01-20 12:05:00,62.89,62.99,62.88,62.93,11453.0,62.2036,62.3025,62.1937,62.2432,11453.0
2023-01-20 12:10:00,62.95,63.1,62.95,63.05,30015.0,62.263,62.4113,62.263,62.3619,30015.0
2023-01-20 12:15:00,63.06,63.24,63.02,63.07,25760.0,62.3718,62.5498,62.3322,62.3816,25760.0
2023-01-20 12:20:00,63.09,63.18,62.95,63.03,11690.0,62.4014,62.4904,62.263,62.3421,11690.0
2023-01-20 12:25:00,63.01,63.03,62.76,62.98,19452.0,62.3223,62.3421,62.075,62.2926,19452.0
2023-01-20 12:30:00,63.0,63.07,62.86,63.07,25864.0,62.3124,62.3816,62.1739,62.3816,25864.0
2023-01-20 12:35:00,63.06,63.26,63.04,63.24,77085.0,62.3718,62.5696,62.352,62.5498,77085.0
2023-01-20 12:40:00,63.26,63.28,63.08,63.1,10288.0,62.5696,62.5894,62.3915,62.4113,10288.0
2023-01-20 12:45:00,63.09,63.13,63.0,63.0,14010.0,62.4014,62.441,62.3124,62.3124,14010.0
2023-01-20 12:50:00,62.99,63.07,62.91,62.95,19806.0,62.3025,62.3816,62.2234,62.263,19806.0
2023-01-20 12:55:00,62.95,62.95,62.82,62.82,9734.0,62.263,62.263,62.1344,62.1344,9734.0
2023-01-20 13:00:00,62.83,62.91,62.8,62.87,19587.0,62.1443,62.2234,62.1146,62.1838,19587.0
2023-01-20 13:05:00,62.86,62.97,62.83,62.88,14415.0,62.1739,62.2827,62.1443,62.1937,14415.0
2023-01-20 13:10:00,62.87,63.01,62.78,63.01,28895.0,62.1838,62.3223,62.0948,62.3223,28895.0
2023-01-20 13:15:00,63.04,63.25,63.03,63.05,28349.0,62.352,62.5597,62.3421,62.3619,28349.0
2023-01-20 13:20:00,63.04,63.12,62.89,63.04,32937.0,62.352,62.4311,62.2036,62.352,32937.0
2023-01-20 13:25:00,63.06,63.11,62.97,62.99,12943.0,62.3718,62.4212,62.2827,62.3025,12943.0
2023-01-20 13:30:00,62.99,63.11,62.99,63.06,10117.0,62.3025,62.4212,62.3025,62.3718,10117.0
2023-01-20 13:35:00,63.06,63.28,63.06,63.27,16099.0,62.3718,62.5894,62.3718,62.5795,16099.0
2023-01-20 13:40:00,63.26,63.3,63.17,63.29,12031.0,62.5696,62.6091,62.4806,62.5992,12031.0
2023-01-20 13:45:00,63.3,63.32,63.23,63.28,22786.0,62.6091,62.6289,62.5399,62.5894,22786.0
2023-01-20 13:50:00,63.29,63.3,63.13,63.13,60869.0,62.5992,62.6091,62.441,62.441,60869.0
2023-01-20 13:55:00,63.15,63.3,63.15,63.23,17734.0,62.4608,62.6091,62.4608,62.5399,17734.0
2023-01-20 14:00:00,63.23,63.24,63.09,63.1,22806.0,62.5399,62.5498,62.4014,62.4113,22806.0
2023-01-20 14:05:00,63.11,63.13,62.95,62.97,19682.0,62.4212,62.441,62.263,62.2827,19682.0
2023-01-20 14:10:00,62.95,62.99,62.88,62.89,10175.0,62.263,62.3025,62.1937,62.2036,10175.0
2023-01-20 14:15:00,62.9,63.02,62.88,62.89,10191.0,62.2135,62.3322,62.1937,62.2036,10191.0
2023-01-20 14:20:00,62.89,62.92,62.86,62.89,21062.0,62.2036,62.2333,62.1739,62.2036,21062.0
2023-01-20 14:25:00,62.89,62.95,62.87,62.89,12206.0,62.2036,62.263,62.1838,62.2036,12206.0
2023-01-20 14:30:00,62.9,62.95,62.79,62.83,16205.0,62.2135,62.263,62.1047,62.1443,16205.0
2023-01-20 14:35:00,62.85,62.9,62.76,62.82,19796.0,62.164,62.2135,62.075,62.1344,19796.0
2023-01-20 14:40:00,62.82,62.87,62.73,62.76,24711.0,62.1344,62.1838,62.0454,62.075,24711.0
2023-01-20 14:45:00,62.73,62.75,62.59,62.66,15561.0,62.0454,62.0651,61.9069,61.9761,15561.0
2023-01-20 14:50:00,62.66,62.66,62.59,62.61,15547.0,61.9761,61.9761,61.9069,61.9267,15547.0
2023-01-20 14:55:00,62.61,62.7,62.52,62.7,21244.0,61.9267,62.0157,61.8376,62.0157,21244.0
2023-01-20 15:00:00,62.68,62.75,62.66,62.75,19846.0,61.9959,62.0651,61.9761,62.0651,19846.0
2023-01-20 15:05:00,62.72,62.86,62.68,62.83,18028.0,62.0355,62.1739,61.9959,62.1443,18028.0
2023-01-20 15:10:00,62.81,62.84,62.76,62.79,15147.0,62.1245,62.1542,62.075,62.1047,15147.0
2023-01-20 15:15:00,62.79,62.91,62.77,62.9,25910.0,62.1047,62.2234,62.0849,62.2135,25910.0
2023-01-20 15:20:00,62.9,62.92,62.84,62.9,15460.0,62.2135,62.2333,62.1542,62.2135,15460.0
2023-01-20 15:25:00,62.91,62.98,62.88,62.95,21045.0,62.2234,62.2926,62.1937,62.263,21045.0
2023-01-20 15:30:00,62.96,63.03,62.94,62.95,26291.0,62.2728,62.3421,62.2531,62.263,26291.0
2023-01-20 15:35:00,62.94,62.94,62.83,62.91,33434.0,62.2531,62.2531,62.1443,62.2234,33434.0
2023-01-20 15:40:00,62.92,62.95,62.83,62.84,36032.0,62.2333,62.263,62.1443,62.1542,36032.0
2023-01-20 15:45:00,62.84,62.84,62.73,62.79,70795.0,62.1542,62.1542,62.0454,62.1047,70795.0
2023-01-20 15:50:00,62.78,62.86,62.74,62.78,100990.0,62.0948,62.1739,62.0552,62.0948,100990.0
2023-01-20 15:55:00,62.79,63.03,62.77,62.98,187857.0,62.1047,62.3421,62.0849,62.2926,187857.0
2023-01-23 09:30:00,63.32,63.65,62.98,63.08,81362.0,62.6289,62.9553,62.2926,62.3915,81362.0
2023-01-23 09:35:00,63.07,63.34,62.95,63.31,36303.0,62.3816,62.6487,62.263,62.619,36303.0
2023-01-23 09:40:00,63.28,63.63,63.15,63.52,25388.0,62.5894,62.9355,62.4608,62.8267,25388.0
2023-01-23 09:45:00,63.56,63.68,63.44,63.46,17922.0,62.8663,62.985,62.7476,62.7674,17922.0
2023-01-23 09:50:00,63.51,63.75,63.35,63.59,44450.0,62.8168,63.0542,62.6586,62.896,44450.0
2023-01-23 09:55:00,63.6,63.63,63.2,63.39,15503.0,62.9059,62.9355,62.5102,62.6982,15503.0
2023-01-23 10:00:00,63.37,63.7,63.36,63.51,16955.0,62.6784,63.0048,62.6685,62.8168,16955.0
2023-01-23 10:05:00,63.46,63.57,63.38,63.38,8042.0,62.7674,62.8762,62.6883,62.6883,8042.0
2023-01-23 10:10:00,63.37,63.87,63.37,63.74,42013.0,62.6784,63.1729,62.6784,63.0443,42013.0
2023-01-23 10:15:00,63.74,63.79,63.58,63.77,30988.0,63.0443,63.0938,62.8861,63.074,30988.0
2023-01-23 10:20:00,63.75,63.77,63.65,63.74,10917.0,63.0542,63.074,62.9553,63.0443,10917.0
2023-01-23 10:25:00,63.74,63.75,63.46,63.74,32211.0,63.0443,63.0542,62.7674,63.0443,32211.0
2023-01-23 10:30:00,63.73,63.8,63.52,63.58,62945.0,63.0344,63.1037,62.8267,62.8861,62945.0
2023-01-23 10:35:00,63.58,63.78,63.52,63.52,13496.0,62.8861,63.0839,62.8267,62.8267,13496.0
2023-01-23 10:40:00,63.49,63.67,63.47,63.66,23859.0,62.7971,62.9751,62.7773,62.9652,23859.0
2023-01-23 10:45:00,63.64,63.7,63.52,63.53,15369.0,62.9454,63.0048,62.8267,62.8366,15369.0
2023-01-23 10:50:00,63.53,63.53,63.13,63.19,18954.0,62.8366,62.8366,62.441,62.5003,18954.0
2023-01-23 10:55:00,63.21,63.39,63.2,63.29,21331.0,62.5201,62.6982,62.5102,62.5992,21331.0
2023-01-23 11:00:00,63.28,63.28,63.05,63.18,28493.0,62.5894,62.5894,62.3619,62.4904,28493.0
2023-01-23 11:05:00,63.16,63.2,63.06,63.12,37667.0,62.4707,62.5102,62.3718,62.4311,37667.0
2023-01-23 11:10:00,63.12,63.25,63.1,63.16,30224.0,62.4311,62.5597,62.4113,62.4707,30224.0
2023-01-23 11:15:00,63.17,63.23,63.06,63.16,32122.0,62.4806,62.5399,62.3718,62.4707,32122.0
2023-01-23 11:20:00,63.19,63.25,63.18,63.21,28188.0,62.5003,62.5597,62.4904,62.5201,28188.0
2023-01-23 11:25:00,63.21,63.4,63.16,63.33,29017.0,62.5201,62.708,62.4707,62.6388,29017.0
2023-01-23 11:30:00,63.36,63.44,63.33,63.39,26073.0,62.6685,62.7476,62.6388,62.6982,26073.0
2023-01-23 11:35:00,63.39,63.57,63.37,63.55,18886.0,62.6982,62.8762,62.6784,62.8564,18886.0
2023-01-23 11:40:00,63.54,63.55,63.27,63.34,21503.0,62.8465,62.8564,62.5795,62.6487,21503.0
2023-01-23 11:45:00,63.33,63.34,63.25,63.25,23850.0,62.6388,62.6487,62.5597,62.5597,23850.0
2023-01-23 11:50:00,63.24,63.27,63.19,63.26,13196.0,62.5498,62.5795,62.5003,62.5696,13196.0
2023-01-23 11:55:00,63.25,63.3,63.17,63.2,32245.0,62.5597,62.6091,62.4806,62.5102,32245.0
2023-01-23 12:00:00,63.23,63.31,63.13,63.27,26502.0,62.5399,62.619,62.441,62.5795,26502.0
2023-01-23 12:05:00,63.26,63.36,63.06,63.13,20762.0,62.5696,62.6685,62.3718,62.441,20762.0
2023-01-23 12:10:00,63.13,63.16,63.07,63.1,34059.0,62.441,62.4707,62.3816,62.4113,34059.0
2023-01-23 12:15:00,63.08,63.08,62.98,63.03,61802.0,62.3915,62.3915,62.2926,62.3421,61802.0
2023-01-23 12:20:00,63.02,63.27,63.02,63.26,44562.0,62.3322,62.5795,62.3322,62.5696,44562.0
2023-01-23 12:25:00,63.26,63.32,63.22,63.27,18320.0,62.5696,62.6289,62.53,62.5795,18320.0
2023-01-23 12:30:00,63.3,63.35,63.24,63.25,22237.0,62.6091,62.6586,62.5498,62.5597,22237.0
2023-01-23 12:35:00,63.25,63.26,63.17,63.22,16646.0,62.5597,62.5696,62.4806,62.53,16646.0
2023-01-23 12:40:00,63.23,63.36,63.23,63.33,15640.0,62.5399,62.6685,62.5399,62.6388,15640.0
2023-01-23 12:45:00,63.3,63.41,63.28,63.33,32892.0,62.6091,62.7179,62.5894,62.6388,32892.0
2023-01-23 12:50:00,63.32,63.34,63.23,63.29,10499.0,62.6289,62.6487,62.5399,62.5992,10499.0
2023-01-23 12:55:00,63.28,63.34,63.25,63.32,10171.0,62.5894,62.6487,62.5597,62.6289,10171.0
2023-01-23 13:00:00,63.33,63.37,63.2,63.22,12129.0,62.6388,62.6784,62.5102,62.53,12129.0
2023-01-23 13:05:00,63.23,63.31,63.22,63.3,6644.0,62.5399,62.619,62.53,62.6091,6644.0
2023-01-23 13:10:00,63.32,63.35,63.23,63.31,16317.0,62.6289,62.6586,62.5399,62.619,16317.0
2023-01-23 13:15:00,63.32,63.46,63.32,63.45,14874.0,62.6289,62.7674,62.6289,62.7575,14874.0
2023-01-23 13:20:00,63.45,63.55,63.44,63.54,13879.0,62.7575,62.8564,62.7476,62.8465,13879.0
2023-01-23 13:25:00,63.52,63.58,63.48,63.49,15236.0,62.8267,62.8861,62.7872,62.7971,15236.0
2023-01-23 13:30:00,63.48,63.53,63.45,63.49,14502.0,62.7872,62.8366,62.7575,62.7971,14502.0
2023-01-23 13:35:00,63.5,63.52,63.44,63.46,9915.0,62.807,62.8267,62.7476,62.7674,9915.0
2023-01-23 13:40:00,63.48,63.62,63.46,63.61,26325.0,62.7872,62.9256,62.7674,62.9158,26325.0
2023-01-23 13:45:00,63.62,63.66,63.59,63.59,13883.0,62.9256,62.9652,62.896,62.896,13883.0
2023-01-23 13:50:00,63.56,63.59,63.48,63.51,19559.0,62.8663,62.896,62.7872,62.8168,19559.0
2023-01-23 13:55:00,63.5,63.57,63.37,63.42,10949.0,62.807,62.8762,62.6784,62.7278,10949.0
2023-01-23 14:00:00,63.42,63.42,63.31,63.37,8925.0,62.7278,62.7278,62.619,62.6784,8925.0
2023-01-23 14:05:00,63.39,63.47,63.36,63.46,10295.0,62.6982,62.7773,62.6685,62.7674,10295.0
2023-01-23 14:10:00,63.45,63.56,63.43,63.54,13225.0,62.7575,62.8663,62.7377,62.8465,13225.0
2023-01-23 14:15:00,63.54,63.55,63.49,63.53,21749.0,62.8465,62.8564,62.7971,62.8366,21749.0
2023-01-23 14:20:00,63.52,63.56,63.45,63.47,17299.0,62.8267,62.8663,62.7575,62.7773,17299.0
2023-01-23 14:25:00,63.47,63.47,63.22,63.28,27918.0,62.7773,62.7773,62.53,62.5894,27918.0
2023-01-23 14:30:00,63.26,63.45,63.26,63.39,16253.0,62.5696,62.7575,62.5696,62.6982,16253.0
2023-01-23 14:35:00,63.39,63.39,63.23,63.26,12319.0,62.6982,62.6982,62.5399,62.5696,12319.0
2023-01-23 14:40:00,63.28,63.35,63.2,63.32,13850.0,62.5894,62.6586,62.5102,62.6289,13850.0
2023-01-23 14:45:00,63.32,63.33,63.07,63.19,34632.0,62.6289,62.6388,62.3816,62.5003,34632.0
2023-01-23 14:50:00,63.18,63.27,63.11,63.26,11436.0,62.4904,62.5795,62.4212,62.5696,11436.0
2023-01-23 14:55:00,63.28,63.47,63.28,63.38,30460.0,62.5894,62.7773,62.5894,62.6883,30460.0
2023-01-23 15:00:00,63.38,63.38,63.23,63.25,9408.0,62.6883,62.6883,62.5399,62.5597,9408.0
2023-01-23 15:05:00,63.24,63.27,63.18,63.25,9401.0,62.5498,62.5795,62.4904,62.5597,9401.0
2023-01-23 15:10:00,63.24,63.4,63.22,63.34,11813.0,62.5498,62.708,62.53,62.6487,11813.0
2023-01-23 15:15:00,63.35,63.47,63.34,63.36,12633.0,62.6586,62.7773,62.6487,62.6685,12633.0
2023-01-23 15:20:00,63.35,63.46,63.34,63.4,12625.0,62.6586,62.7674,62.6487,62.708,12625.0
2023-01-23 15:25:00,63.39,63.39,63.21,63.25,14341.0,62.6982,62.6982,62.5201,62.5597,14341.0
2023-01-23 15:30:00,63.26,63.26,63.06,63.1,19295.0,62.5696,62.5696,62.3718,62.4113,19295.0
2023-01-23 15:35:00,63.1,63.12,63.02,63.02,35405.0,62.4113,62.4311,62.3322,62.3322,35405.0
2023-01-23 15:40:00,63.01,63.07,62.96,63.03,54766.0,62.3223,62.3816,62.2728,62.3421,54766.0
2023-01-23 15:45:00,63.03,63.34,62.99,63.28,62915.0,62.3421,62.6487,62.3025,62.5894,62915.0
2023-01-23 15:50:00,63.28,63.47,63.27,63.44,93340.0,62.5894,62.7773,62.5795,62.7476,93340.0
2023-01-23 15:55:00,63.45,63.57,63.35,63.38,219580.0,62.7575,62.8762,62.6586,62.6883,219580.0
2023-01-24 09:30:00,62.69,63.1,62.67,63.07,57219.0,62.0058,62.4113,61.986,62.3816,57219.0
2023-01-24 09:35:00,63.08,63.19,62.78,62.8,31201.0,62.3915,62.5003,62.0948,62.1146,31201.0
2023-01-24 09:40:00,62.87,63.37,62.87,63.34,28442.0,62.1838,62.6784,62.1838,62.6487,28442.0
2023-01-24 09:45:00,63.25,64.0,63.23,63.88,48645.0,62.5597,63.3015,62.5399,63.1828,48645.0
2023-01-24 09:50:00,63.85,64.24,63.8,64.23,56885.0,63.1531,63.5389,63.1037,63.529,56885.0
2023-01-24 09:55:00,64.23,64.24,63.82,63.94,42310.0,63.529,63.5389,63.1235,63.2421,42310.0
2023-01-24 10:00:00,63.96,64.01,63.63,63.82,33915.0,63.2619,63.3114,62.9355,63.1235,33915.0
2023-01-24 10:05:00,63.81,63.92,63.47,63.92,45935.0,63.1136,63.2224,62.7773,63.2224,45935.0
2023-01-24 10:10:00,63.96,64.04,63.83,63.99,27792.0,63.2619,63.3411,63.1333,63.2916,27792.0
2023-01-24 10:15:00,64.0,64.26,63.96,63.96,68535.0,63.3015,63.5587,63.2619,63.2619,68535.0
2023-01-24 10:20:00,63.95,63.95,63.47,63.6,30943.0,63.252,63.252,62.7773,62.9059,30943.0
2023-01-24 10:25:00,63.59,63.82,63.57,63.7,20108.0,62.896,63.1235,62.8762,63.0048,20108.0
2023-01-24 10:30:00,63.68,63.8,63.58,63.71,16879.0,62.985,63.1037,62.8861,63.0147,16879.0
2023-01-24 10:35:00,63.72,64.13,63.69,64.1,41429.0,63.0245,63.4301,62.9949,63.4004,41429.0
2023-01-24 10:40:00,64.11,64.35,64.1,64.29,90298.0,63.4103,63.6477,63.4004,63.5883,90298.0
2023-01-24 10:45:00,64.27,64.38,64.14,64.14,32729.0,63.5685,63.6773,63.44,63.44,32729.0
2023-01-24 10:50:00,64.1,64.39,64.09,64.3,23713.0,63.4004,63.6872,63.3905,63.5982,23713.0
2023-01-24 10:55:00,64.28,64.42,64.28,64.32,20301.0,63.5784,63.7169,63.5784,63.618,20301.0
2023-01-24 11:00:00,64.34,64.49,64.34,64.41,47051.0,63.6378,63.7861,63.6378,63.707,47051.0
2023-01-24 11:05:00,64.4,64.69,64.38,64.66,66067.0,63.6971,63.984,63.6773,63.9543,66067.0
2023-01-24 11:10:00,64.65,64.72,64.39,64.4,35999.0,63.9444,64.0136,63.6872,63.6971,35999.0
2023-01-24 11:15:00,64.42,64.51,64.27,64.49,69840.0,63.7169,63.8059,63.5685,63.7861,69840.0
2023-01-24 11:20:00,64.49,64.57,64.31,64.55,31074.0,63.7861,63.8653,63.6081,63.8455,31074.0
2023-01-24 11:25:00,64.54,64.62,64.36,64.52,71867.0,63.8356,63.9147,63.6576,63.8158,71867.0
2023-01-24 11:30:00,64.5,64.5,64.31,64.4,52663.0,63.796,63.796,63.6081,63.6971,52663.0
2023-01-24 11:35:00,64.39,64.59,64.36,64.54,11621.0,63.6872,63.8851,63.6576,63.8356,11621.0
2023-01-24 11:40:00,64.52,64.52,64.26,64.27,49445.0,63.8158,63.8158,63.5587,63.5685,49445.0
2023-01-24 11:45:00,64.25,64.37,64.24,64.24,14008.0,63.5488,63.6675,63.5389,63.5389,14008.0
2023-01-24 11:50:00,64.24,64.29,64.08,64.11,18163.0,63.5389,63.5883,63.3806,63.4103,18163.0
2023-01-24 11:55:00,64.13,64.21,64.03,64.11,11041.0,63.4301,63.5092,63.3312,63.4103,11041.0
2023-01-24 12:00:00,64.11,64.11,63.89,63.93,19569.0,63.4103,63.4103,63.1927,63.2323,19569.0
2023-01-24 12:05:00,63.92,64.18,63.87,64.17,13166.0,63.2224,63.4795,63.1729,63.4696,13166.0
2023-01-24 12:10:00,64.18,64.22,64.12,64.2,10636.0,63.4795,63.5191,63.4202,63.4993,10636.0
2023-01-24 12:15:00,64.18,64.3,64.16,64.23,17294.0,63.4795,63.5982,63.4597,63.529,17294.0
2023-01-24 12:20:00,64.21,64.3,64.16,64.27,13854.0,63.5092,63.5982,63.4597,63.5685,13854.0
2023-01-24 12:25:00,64.28,64.29,64.14,64.22,14970.0,63.5784,63.5883,63.44,63.5191,14970.0
2023-01-24 12:30:00,64.22,64.23,64.01,64.01,19060.0,63.5191,63.529,63.3114,63.3114,19060.0
2023-01-24 12:35:00,64.01,64.02,63.83,63.86,24848.0,63.3114,63.3213,63.1333,63.163,24848.0
2023-01-24 12:40:00,63.87,64.04,63.86,64.03,11989.0,63.1729,63.3411,63.163,63.3312,11989.0
2023-01-24 12:45:00,64.01,64.07,63.88,63.89,11234.0,63.3114,63.3707,63.1828,63.1927,11234.0
2023-01-24 12:50:00,63.9,64.01,63.86,63.97,7985.0,63.2026,63.3114,63.163,63.2718,7985.0
2023-01-24 12:55:00,63.95,64.0,63.92,63.92,8231.0,63.252,63.3015,63.2224,63.2224,8231.0
2023-01-24 13:00:00,63.93,63.99,63.85,63.85,10111.0,63.2323,63.2916,63.1531,63.1531,10111.0
2023-01-24 13:05:00,63.86,63.94,63.76,63.79,17946.0,63.163,63.2421,63.0641,63.0938,17946.0
2023-01-24 13:10:00,63.82,63.99,63.82,63.98,10938.0,63.1235,63.2916,63.1235,63.2817,10938.0
2023-01-24 13:15:00,63.97,64.03,63.93,64.03,12056.0,63.2718,63.3312,63.2323,63.3312,12056.0
2023-01-24 13:20:00,64.01,64.04,63.97,63.99,7484.0,63.3114,63.3411,63.2718,63.2916,7484.0
2023-01-24 13:25:00,63.99,64.0,63.87,63.92,9365.0,63.2916,63.3015,63.1729,63.2224,9365.0
2023-01-24 13:30:00,63.9,63.98,63.86,63.97,9045.0,63.2026,63.2817,63.163,63.2718,9045.0
2023-01-24 13:35:00,63.98,64.0,63.84,63.87,12533.0,63.2817,63.3015,63.1432,63.1729,12533.0
2023-01-24 13:40:00,63.87,63.94,63.87,63.91,11301.0,63.1729,63.2421,63.1729,63.2125,11301.0
2023-01-24 13:45:00,63.93,63.98,63.79,63.86,12044.0,63.2323,63.2817,63.0938,63.163,12044.0
2023-01-24 13:50:00,63.84,63.91,63.8,63.88,7382.0,63.1432,63.2125,63.1037,63.1828,7382.0
2023-01-24 13:55:00,63.88,63.89,63.82,63.86,9695.0,63.1828,63.1927,63.1235,63.163,9695.0
2023-01-24 14:00:00,63.87,63.89,63.68,63.73,9956.0,63.1729,63.1927,62.985,63.0344,9956.0
2023-01-24 14:05:00,63.74,63.8,63.72,63.8,11255.0,63.0443,63.1037,63.0245,63.1037,11255.0
2023-01-24 14:10:00,63.83,63.84,63.74,63.75,7773.0,63.1333,63.1432,63.0443,63.0542,7773.0
2023-01-24 14:15:00,63.75,63.84,63.74,63.84,8782.0,63.0542,63.1432,63.0443,63.1432,8782.0
2023-01-24 14:20:00,63.86,63.86,63.76,63.79,6845.0,63.163,63.163,63.0641,63.0938,6845.0
2023-01-24 14:25:00,63.79,63.89,63.73,63.79,12492.0,63.0938,63.1927,63.0344,63.0938,12492.0
2023-01-24 14:30:00,63.78,63.86,63.76,63.84,16167.0,63.0839,63.163,63.0641,63.1432,16167.0
2023-01-24 14:35:00,63.83,63.92,63.83,63.89,11269.0,63.1333,63.2224,63.1333,63.1927,11269.0
2023-01-24 14:40:00,63.88,63.89,63.8,63.82,6721.0,63.1828,63.1927,63.1037,63.1235,6721.0
2023-01-24 14:45:00,63.82,63.92,63.82,63.84,11634.0,63.1235,63.2224,63.1235,63.1432,11634.0
2023-01-24 14:50:00,63.86,63.95,63.86,63.93,12695.0,63.163,63.252,63.163,63.2323,12695.0
2023-01-24 14:55:00,63.94,64.02,63.93,63.98,13501.0,63.2421,63.3213,63.2323,63.2817,13501.0
2023-01-24 15:00:00,64.02,64.19,64.02,64.18,21363.0,63.3213,63.4894,63.3213,63.4795,21363.0
2023-01-24 15:05:00,64.17,64.2,64.13,64.14,11804.0,63.4696,63.4993,63.4301,63.44,11804.0
2023-01-24 15:10:00,64.14,64.17,64.04,64.05,15305.0,63.44,63.4696,63.3411,63.3509,15305.0
2023-01-24 15:15:00,64.05,64.06,63.88,63.92,21142.0,63.3509,63.3608,63.1828,63.2224,21142.0
2023-01-24 15:20:00,63.91,63.93,63.81,63.87,18961.0,63.2125,63.2323,63.1136,63.1729,18961.0
2023-01-24 15:25:00,63.86,63.9,63.83,63.86,23186.0,63.163,63.2026,63.1333,63.163,23186.0
2023-01-24 15:30:00,63.86,63.86,63.69,63.73,25804.0,63.163,63.163,62.9949,63.0344,25804.0
2023-01-24 15:35:00,63.73,63.73,63.68,63.71,22356.0,63.0344,63.0344,62.985,63.0147,22356.0
2023-01-24 15:40:00,63.71,63.72,63.6,63.7,32441.0,63.0147,63.0245,62.9059,63.0048,32441.0
2023-01-24 15:45:00,63.7,63.79,63.68,63.79,37948.0,63.0048,63.0938,62.985,63.0938,37948.0
2023-01-24 15:50:00,63.8,63.99,63.79,63.96,79875.0,63.1037,63.2916,63.0938,63.2619,79875.0
2023-01-24 15:55:00,63.96,64.05,63.91,63.95,174885.0,63.2619,63.3509,63.2125,63.252,174885.0
2023-01-25 09:30:00,62.89,63.14,62.47,63.07,84986.0,62.2036,62.4509,61.7882,62.3816,84986.0
2023-01-25 09:35:00,63.01,63.1,62.77,62.8,28493.0,62.3223,62.4113,62.0849,62.1146,28493.0
2023-01-25 09:40:00,62.78,62.91,62.55,62.55,51338.0,62.0948,62.2234,61.8673,61.8673,51338.0
2023-01-25 09:45:00,62.55,62.66,62.37,62.56,50451.0,61.8673,61.9761,61.6893,61.8772,50451.0
2023-01-25 09:50:00,62.55,62.58,62.06,62.08,29367.0,61.8673,61.897,61.3827,61.4024,29367.0
2023-01-25 09:55:00,62.08,62.09,61.83,61.9,39388.0,61.4024,61.4123,61.1552,61.2244,39388.0
2023-01-25 10:00:00,61.92,62.11,61.87,62.05,37703.0,61.2442,61.4321,61.1947,61.3728,37703.0
2023-01-25 10:05:00,62.03,62.21,62.02,62.11,21368.0,61.353,61.531,61.3431,61.4321,21368.0
2023-01-25 10:10:00,62.1,62.13,61.94,61.94,27500.0,61.4222,61.4519,61.264,61.264,27500.0
2023-01-25 10:15:00,61.94,62.26,61.86,62.05,35703.0,61.264,61.5805,61.1848,61.3728,35703.0
2023-01-25 10:20:00,62.04,62.07,61.84,62.03,27778.0,61.3629,61.3926,61.1651,61.353,27778.0
2023-01-25 10:25:00,62.03,62.08,61.88,62.07,19320.0,61.353,61.4024,61.2046,61.3926,19320.0
2023-01-25 10:30:00,62.05,62.14,61.94,62.0,23134.0,61.3728,61.4618,61.264,61.3233,23134.0
2023-01-25 10:35:00,62.03,62.18,61.85,61.86,45894.0,61.353,61.5014,61.175,61.1848,45894.0
2023-01-25 10:40:00,61.85,62.24,61.85,62.2,11384.0,61.175,61.5607,61.175,61.5211,11384.0
2023-01-25 10:45:00,62.21,62.5,62.18,62.3,22180.0,61.531,61.8179,61.5014,61.62,22180.0
2023-01-25 10:50:00,62.3,62.36,62.2,62.36,12960.0,61.62,61.6794,61.5211,61.6794,12960.0
2023-01-25 10:55:00,62.38,62.75,62.36,62.74,24357.0,61.6992,62.0651,61.6794,62.0552,24357.0
2023-01-25 11:00:00,62.73,62.81,62.58,62.78,16675.0,62.0454,62.1245,61.897,62.0948,16675.0
2023-01-25 11:05:00,62.83,63.05,62.74,63.01,16968.0,62.1443,62.3619,62.0552,62.3223,16968.0
2023-01-25 11:10:00,63.05,63.25,63.0,63.16,29632.0,62.3619,62.5597,62.3124,62.4707,29632.0
2023-01-25 11:15:00,63.15,63.19,63.05,63.14,26657.0,62.4608,62.5003,62.3619,62.4509,26657.0
2023-01-25 11:20:00,63.15,63.25,63.07,63.22,20156.0,62.4608,62.5597,62.3816,62.53,20156.0
2023-01-25 11:25:00,63.23,63.48,63.18,63.39,28489.0,62.5399,62.7872,62.4904,62.6982,28489.0
2023-01-25 11:30:00,63.41,63.49,63.24,63.47,19192.0,62.7179,62.7971,62.5498,62.7773,19192.0
2023-01-25 11:35:00,63.47,63.47,63.15,63.22,23018.0,62.7773,62.7773,62.4608,62.53,23018.0
2023-01-25 11:40:00,63.22,63.25,63.02,63.04,15469.0,62.53,62.5597,62.3322,62.352,15469.0
2023-01-25 11:45:00,63.05,63.07,62.92,62.95,17152.0,62.3619,62.3816,62.2333,62.263,17152.0
2023-01-25 11:50:00,62.98,63.08,62.89,63.05,16718.0,62.2926,62.3915,62.2036,62.3619,16718.0
2023-01-25 11:55:00,63.04,63.12,62.99,63.0,13600.0,62.352,62.4311,62.3025,62.3124,13600.0
2023-01-25 12:00:00,63.0,63.03,62.86,62.87,16773.0,62.3124,62.3421,62.1739,62.1838,16773.0
2023-01-25 12:05:00,62.88,63.0,62.84,62.93,12401.0,62.1937,62.3124,62.1542,62.2432,12401.0
2023-01-25 12:10:00,62.92,62.93,62.68,62.7,13755.0,62.2333,62.2432,61.9959,62.0157,13755.0
2023-01-25 12:15:00,62.73,62.85,62.73,62.82,11528.0,62.0454,62.164,62.0454,62.1344,11528.0
2023-01-25 12:20:00,62.85,63.02,62.83,63.02,12430.0,62.164,62.3322,62.1443,62.3322,12430.0
2023-01-25 12:25:00,63.01,63.12,63.0,63.08,10664.0,62.3223,62.4311,62.3124,62.3915,10664.0
2023-01-25 12:30:00,63.1,63.2,63.08,63.16,7318.0,62.4113,62.5102,62.3915,62.4707,7318.0
2023-01-25 12:35:00,63.15,63.24,63.12,63.16,8369.0,62.4608,62.5498,62.4311,62.4707,8369.0
2023-01-25 12:40:00,63.15,63.23,63.13,63.13,12771.0,62.4608,62.5399,62.441,62.441,12771.0
2023-01-25 12:45:00,63.1,63.13,63.05,63.09,7031.0,62.4113,62.441,62.3619,62.4014,7031.0
2023-01-25 12:50:00,63.08,63.19,63.08,63.18,6675.0,62.3915,62.5003,62.3915,62.4904,6675.0
2023-01-25 12:55:00,63.19,63.22,63.14,63.2,4922.0,62.5003,62.53,62.4509,62.5102,4922.0
2023-01-25 13:00:00,63.2,63.31,63.18,63.21,21786.0,62.5102,62.619,62.4904,62.5201,21786.0
2023-01-25 13:05:00,63.2,63.33,63.19,63.3,8226.0,62.5102,62.6388,62.5003,62.6091,8226.0
2023-01-25 13:10:00,63.29,63.33,63.17,63.22,9085.0,62.5992,62.6388,62.4806,62.53,9085.0
2023-01-25 13:15:00,63.24,63.26,63.16,63.23,6576.0,62.5498,62.5696,62.4707,62.5399,6576.0
2023-01-25 13:20:00,63.21,63.29,63.21,63.29,9609.0,62.5201,62.5992,62.5201,62.5992,9609.0
2023-01-25 13:25:00,63.29,63.32,63.24,63.26,9750.0,62.5992,62.6289,62.5498,62.5696,9750.0
2023-01-25 13:30:00,63.29,63.29,63.2,63.27,7353.0,62.5992,62.5992,62.5102,62.5795,7353.0
2023-01-25 13:35:00,63.25,63.36,63.25,63.35,8305.0,62.5597,62.6685,62.5597,62.6586,8305.0
2023-01-25 13:40:00,63.34,63.42,63.34,63.39,8513.0,62.6487,62.7278,62.6487,62.6982,8513.0
2023-01-25 13:45:00,63.4,63.51,63.4,63.49,14179.0,62.708,62.8168,62.708,62.7971,14179.0
2023-01-25 13:50:00,63.5,63.51,63.42,63.42,12337.0,62.807,62.8168,62.7278,62.7278,12337.0
2023-01-25 13:55:00,63.42,63.49,63.36,63.47,10767.0,62.7278,62.7971,62.6685,62.7773,10767.0
2023-01-25 14:00:00,63.48,63.63,63.46,63.57,22254.0,62.7872,62.9355,62.7674,62.8762,22254.0
2023-01-25 14:05:00,63.59,63.6,63.48,63.58,9383.0,62.896,62.9059,62.7872,62.8861,9383.0
2023-01-25 14:10:00,63.58,63.73,63.56,63.73,10241.0,62.8861,63.0344,62.8663,63.0344,10241.0
2023-01-25 14:15:00,63.74,63.91,63.74,63.87,31081.0,63.0443,63.2125,63.0443,63.1729,31081.0
2023-01-25 14:20:00,63.86,63.87,63.66,63.68,14428.0,63.163,63.1729,62.9652,62.985,14428.0
2023-01-25 14:25:00,63.67,63.67,63.52,63.57,10778.0,62.9751,62.9751,62.8267,62.8762,10778.0
2023-01-25 14:30:00,63.57,63.59,63.46,63.46,19010.0,62.8762,62.896,62.7674,62.7674,19010.0
2023-01-25 14:35:00,63.46,63.49,63.39,63.43,14259.0,62.7674,62.7971,62.6982,62.7377,14259.0
2023-01-25 14:40:00,63.42,63.57,63.42,63.55,13895.0,62.7278,62.8762,62.7278,62.8564,13895.0
2023-01-25 14:45:00,63.55,63.63,63.54,63.62,12972.0,62.8564,62.9355,62.8465,62.9256,12972.0
2023-01-25 14:50:00,63.62,63.71,63.59,63.67,8019.0,62.9256,63.0147,62.896,62.9751,8019.0
2023-01-25 14:55:00,63.67,63.79,63.67,63.74,9830.0,62.9751,63.0938,62.9751,63.0443,9830.0
2023-01-25 15:00:00,63.75,63.87,63.75,63.79,15562.0,63.0542,63.1729,63.0542,63.0938,15562.0
2023-01-25 15:05:00,63.77,63.89,63.76,63.87,17763.0,63.074,63.1927,63.0641,63.1729,17763.0
2023-01-25 15:10:00,63.87,63.87,63.69,63.71,13985.0,63.1729,63.1729,62.9949,63.0147,13985.0
2023-01-25 15:15:00,63.73,63.76,63.61,63.73,29638.0,63.0344,63.0641,62.9158,63.0344,29638.0
2023-01-25 15:20:00,63.74,63.74,63.63,63.67,21317.0,63.0443,63.0443,62.9355,62.9751,21317.0
2023-01-25 15:25:00,63.67,63.76,63.64,63.76,14119.0,62.9751,63.0641,62.9454,63.0641,14119.0
2023-01-25 15:30:00,63.76,63.83,63.75,63.79,18937.0,63.0641,63.1333,63.0542,63.0938,18937.0
2023-01-25 15:35:00,63.78,63.82,63.68,63.77,16407.0,63.0839,63.1235,62.985,63.074,16407.0
2023-01-25 15:40:00,63.77,63.84,63.73,63.81,23212.0,63.074,63.1432,63.0344,63.1136,23212.0
2023-01-25 15:45:00,63.81,63.83,63.74,63.8,28822.0,63.1136,63.1333,63.0443,63.1037,28822.0
2023-01-25 15:50:00,63.79,63.89,63.76,63.84,78415.0,63.0938,63.1927,63.0641,63.1432,78415.0
2023-01-25 15:55:00,63.84,63.95,63.81,63.87,153846.0,63.1432,63.252,63.1136,63.1729,153846.0
2023-01-26 09:30:00,64.53,64.7,64.07,64.12,85776.0,63.8257,63.9939,63.3707,63.4202,85776.0
2023-01-26 09:35:00,64.13,64.33,63.73,63.86,24508.0,63.4301,63.6279,63.0344,63.163,24508.0
2023-01-26 09:40:00,63.89,63.97,63.35,63.41,47057.0,63.1927,63.2718,62.6586,62.7179,47057.0
2023-01-26 09:45:00,63.48,63.6,63.19,63.33,49848.0,62.7872,62.9059,62.5003,62.6388,49848.0
2023-01-26 09:50:00,63.27,63.39,62.98,63.27,49089.0,62.5795,62.6982,62.2926,62.5795,49089.0
2023-01-26 09:55:00,63.25,63.68,63.15,63.61,34337.0,62.5597,62.985,62.4608,62.9158,34337.0
2023-01-26 10:00:00,63.54,63.61,63.27,63.4,10415.0,62.8465,62.9158,62.5795,62.708,10415.0
2023-01-26 10:05:00,63.49,63.51,63.12,63.12,10170.0,62.7971,62.8168,62.4311,62.4311,10170.0
2023-01-26 10:10:00,63.18,63.48,63.15,63.47,9179.0,62.4904,62.7872,62.4608,62.7773,9179.0
2023-01-26 10:15:00,63.48,63.84,63.47,63.74,15600.0,62.7872,63.1432,62.7773,63.0443,15600.0
2023-01-26 10:20:00,63.76,63.88,63.61,63.85,10774.0,63.0641,63.1828,62.9158,63.1531,10774.0
2023-01-26 10:25:00,63.86,63.95,63.7,63.8,14703.0,63.163,63.252,63.0048,63.1037,14703.0
2023-01-26 10:30:00,63.84,63.85,63.6,63.82,12053.0,63.1432,63.1531,62.9059,63.1235,12053.0
2023-01-26 10:35:00,63.82,63.85,63.39,63.41,6986.0,63.1235,63.1531,62.6982,62.7179,6986.0
2023-01-26 10:40:00,63.41,63.85,63.4,63.77,10004.0,62.7179,63.1531,62.708,63.074,10004.0
2023-01-26 10:45:00,63.78,63.87,63.75,63.83,8638.0,63.0839,63.1729,63.0542,63.1333,8638.0
2023-01-26 10:50:00,63.83,63.83,63.41,63.48,48165.0,63.1333,63.1333,62.7179,62.7872,48165.0
2023-01-26 10:55:00,63.49,63.49,63.28,63.44,39664.0,62.7971,62.7971,62.5894,62.7476,39664.0
2023-01-26 11:00:00,63.41,63.69,63.34,63.61,10352.0,62.7179,62.9949,62.6487,62.9158,10352.0
2023-01-26 11:05:00,63.59,63.59,63.43,63.53,4726.0,62.896,62.896,62.7377,62.8366,4726.0
2023-01-26 11:10:00,63.53,63.77,63.53,63.77,7800.0,62.8366,63.074,62.8366,63.074,7800.0
2023-01-26 11:15:00,63.78,64.05,63.77,63.93,30337.0,63.0839,63.3509,63.074,63.2323,30337.0
2023-01-26 11:20:00,63.96,63.96,63.76,63.82,6827.0,63.2619,63.2619,63.0641,63.1235,6827.0
2023-01-26 11:25:00,63.79,63.94,63.77,63.94,6665.0,63.0938,63.2421,63.074,63.2421,6665.0
2023-01-26 11:30:00,63.92,64.08,63.9,64.04,9741.0,63.2224,63.3806,63.2026,63.3411,9741.0
2023-01-26 11:35:00,64.07,64.23,64.07,64.09,30173.0,63.3707,63.529,63.3707,63.3905,30173.0
2023-01-26 11:40:00,64.08,64.23,64.02,64.18,14557.0,63.3806,63.529,63.3213,63.4795,14557.0
2023-01-26 11:45:00,64.21,64.33,64.19,64.31,13537.0,63.5092,63.6279,63.4894,63.6081,13537.0
2023-01-26 11:50:00,64.3,64.3,64.15,64.15,19595.0,63.5982,63.5982,63.4499,63.4499,19595.0
2023-01-26 11:55:00,64.13,64.13,63.97,64.02,25180.0,63.4301,63.4301,63.2718,63.3213,25180.0
2023-01-26 12:00:00,64.05,64.26,64.02,64.16,17510.0,63.3509,63.5587,63.3213,63.4597,17510.0
2023-01-26 12:05:00,64.18,64.25,64.04,64.07,13411.0,63.4795,63.5488,63.3411,63.3707,13411.0
2023-01-26 12:10:00,64.02,64.16,63.75,63.76,26706.0,63.3213,63.4597,63.0542,63.0641,26706.0
2023-01-26 12:15:00,63.74,63.75,63.66,63.74,10622.0,63.0443,63.0542,62.9652,63.0443,10622.0
2023-01-26 12:20:00,63.75,63.77,63.49,63.52,8563.0,63.0542,63.074,62.7971,62.8267,8563.0
2023-01-26 12:25:00,63.54,63.59,63.45,63.45,21686.0,62.8465,62.896,62.7575,62.7575,21686.0
2023-01-26 12:30:00,63.46,63.67,63.42,63.67,10554.0,62.7674,62.9751,62.7278,62.9751,10554.0
2023-01-26 12:35:00,63.67,63.71,63.64,63.7,10629.0,62.9751,63.0147,62.9454,63.0048,10629.0
2023-01-26 12:40:00,63.69,63.79,63.54,63.59,10580.0,62.9949,63.0938,62.8465,62.896,10580.0
2023-01-26 12:45:00,63.6,63.66,63.5,63.55,4328.0,62.9059,62.9652,62.807,62.8564,4328.0
2023-01-26 12:50:00,63.62,63.82,63.62,63.74,3724.0,62.9256,63.1235,62.9256,63.0443,3724.0
2023-01-26 12:55:00,63.74,63.77,63.66,63.68,3864.0,63.0443,63.074,62.9652,62.985,3864.0
2023-01-26 13:00:00,63.7,63.7,63.62,63.65,6938.0,63.0048,63.0048,62.9256,62.9553,6938.0
2023-01-26 13:05:00,63.62,63.68,63.46,63.49,4984.0,62.9256,62.985,62.7674,62.7971,4984.0
2023-01-26 13:10:00,63.49,63.69,63.48,63.64,17636.0,62.7971,62.9949,62.7872,62.9454,17636.0
2023-01-26 13:15:00,63.65,63.65,63.58,63.59,3402.0,62.9553,62.9553,62.8861,62.896,3402.0
2023-01-26 13:20:00,63.58,63.62,63.5,63.55,16434.0,62.8861,62.9256,62.807,62.8564,16434.0
2023-01-26 13:25:00,63.55,63.65,63.53,63.53,7712.0,62.8564,62.9553,62.8366,62.8366,7712.0
2023-01-26 13:30:00,63.55,63.75,63.54,63.7,16832.0,62.8564,63.0542,62.8465,63.0048,16832.0
2023-01-26 13:35:00,63.68,63.83,63.67,63.76,12986.0,62.985,63.1333,62.9751,63.0641,12986.0
2023-01-26 13:40:00,63.75,63.76,63.62,63.65,10505.0,63.0542,63.0641,62.9256,62.9553,10505.0
2023-01-26 13:45:00,63.66,63.79,63.65,63.77,16242.0,62.9652,63.0938,62.9553,63.074,16242.0
2023-01-26 13:50:00,63.76,63.77,63.58,63.62,14784.0,63.0641,63.074,62.8861,62.9256,14784.0
2023-01-26 13:55:00,63.62,63.74,63.58,63.74,4690.0,62.9256,63.0443,62.8861,63.0443,4690.0
2023-01-26 14:00:00,63.76,63.76,63.58,63.58,5337.0,63.0641,63.0641,62.8861,62.8861,5337.0
2023-01-26 14:05:00,63.59,63.67,63.59,63.61,10904.0,62.896,62.9751,62.896,62.9158,10904.0
2023-01-26 14:10:00,63.6,63.65,63.58,63.58,7168.0,62.9059,62.9553,62.8861,62.8861,7168.0
2023-01-26 14:15:00,63.61,63.64,63.47,63.5,20249.0,62.9158,62.9454,62.7773,62.807,20249.0
2023-01-26 14:20:00,63.5,63.51,63.45,63.47,18127.0,62.807,62.8168,62.7575,62.7773,18127.0
2023-01-26 14:25:00,63.47,63.48,63.33,63.35,10282.0,62.7773,62.7872,62.6388,62.6586,10282.0
2023-01-26 14:30:00,63.35,63.45,63.35,63.42,8874.0,62.6586,62.7575,62.6586,62.7278,8874.0
2023-01-26 14:35:00,63.42,63.51,63.37,63.38,26114.0,62.7278,62.8168,62.6784,62.6883,26114.0
2023-01-26 14:40:00,63.4,63.5,63.4,63.48,12789.0,62.708,62.807,62.708,62.7872,12789.0
2023-01-26 14:45:00,63.5,63.52,63.47,63.5,28135.0,62.807,62.8267,62.7773,62.807,28135.0
2023-01-26 14:50:00,63.48,63.52,63.39,63.42,16094.0,62.7872,62.8267,62.6982,62.7278,16094.0
2023-01-26 14:55:00,63.42,63.44,63.31,63.4,29060.0,62.7278,62.7476,62.619,62.708,29060.0
2023-01-26 15:00:00,63.39,63.42,63.29,63.42,19402.0,62.6982,62.7278,62.5992,62.7278,19402.0
2023-01-26 15:05:00,63.41,63.42,63.34,63.38,13726.0,62.7179,62.7278,62.6487,62.6883,13726.0
2023-01-26 15:10:00,63.36,63.46,63.33,63.38,10506.0,62.6685,62.7674,62.6388,62.6883,10506.0
2023-01-26 15:15:00,63.39,63.42,63.34,63.39,11714.0,62.6982,62.7278,62.6487,62.6982,11714.0
2023-01-26 15:20:00,63.37,63.42,63.34,63.37,15746.0,62.6784,62.7278,62.6487,62.6784,15746.0
2023-01-26 15:25:00,63.36,63.45,63.33,63.33,11330.0,62.6685,62.7575,62.6388,62.6388,11330.0
2023-01-26 15:30:00,63.32,63.39,63.27,63.29,20299.0,62.6289,62.6982,62.5795,62.5992,20299.0
2023-01-26 15:35:00,63.28,63.38,63.28,63.37,22372.0,62.5894,62.6883,62.5894,62.6784,22372.0
2023-01-26 15:40:00,63.37,63.5,63.33,63.5,32822.0,62.6784,62.807,62.6388,62.807,32822.0
2023-01-26 15:45:00,63.5,63.57,63.44,63.56,40044.0,62.807,62.8762,62.7476,62.8663,40044.0
2023-01-26 15:50:00,63.57,63.84,63.57,63.83,123518.0,62.8762,63.1432,62.8762,63.1333,123518.0
2023-01-26 15:55:00,63.85,63.97,63.84,63.92,200506.0,63.1531,63.2718,63.1432,63.2224,200506.0
2023-01-27 09:30:00,64.0,64.46,63.94,64.11,61644.0,63.3015,63.7565,63.2421,63.4103,61644.0
2023-01-27 09:35:00,64.13,64.44,64.06,64.39,55190.0,63.4301,63.7367,63.3608,63.6872,55190.0
2023-01-27 09:40:00,64.36,64.44,63.82,63.91,36716.0,63.6576,63.7367,63.1235,63.2125,36716.0
2023-01-27 09:45:00,63.88,64.19,63.83,63.94,32105.0,63.1828,63.4894,63.1333,63.2421,32105.0
2023-01-27 09:50:00,63.94,64.09,63.71,63.88,71381.0,63.2421,63.3905,63.0147,63.1828,71381.0
2023-01-27 09:55:00,63.89,63.89,63.59,63.75,12471.0,63.1927,63.1927,62.896,63.0542,12471.0
2023-01-27 10:00:00,63.8,63.9,63.62,63.82,21260.0,63.1037,63.2026,62.9256,63.1235,21260.0
2023-01-27 10:05:00,63.82,64.12,63.73,64.12,18380.0,63.1235,63.4202,63.0344,63.4202,18380.0
2023-01-27 10:10:00,64.13,64.3,64.11,64.16,47581.0,63.4301,63.5982,63.4103,63.4597,47581.0
2023-01-27 10:15:00,64.16,64.37,64.14,64.26,16471.0,63.4597,63.6675,63.44,63.5587,16471.0
2023-01-27 10:20:00,64.26,64.27,64.02,64.19,26635.0,63.5587,63.5685,63.3213,63.4894,26635.0
2023-01-27 10:25:00,64.17,64.31,64.12,64.24,13667.0,63.4696,63.6081,63.4202,63.5389,13667.0
2023-01-27 10:30:00,64.25,64.32,63.87,63.89,32543.0,63.5488,63.618,63.1729,63.1927,32543.0
2023-01-27 10:35:00,63.88,64.05,63.85,63.97,20988.0,63.1828,63.3509,63.1531,63.2718,20988.0
2023-01-27 10:40:00,63.96,63.99,63.69,63.77,30680.0,63.2619,63.2916,62.9949,63.074,30680.0
2023-01-27 10:45:00,63.74,63.74,63.52,63.67,27297.0,63.0443,63.0443,62.8267,62.9751,27297.0
2023-01-27 10:50:00,63.7,63.74,63.63,63.69,17089.0,63.0048,63.0443,62.9355,62.9949,17089.0
2023-01-27 10:55:00,63.67,63.8,63.58,63.69,59469.0,62.9751,63.1037,62.8861,62.9949,59469.0
2023-01-27 11:00:00,63.66,63.76,63.6,63.63,14710.0,62.9652,63.0641,62.9059,62.9355,14710.0
2023-01-27 11:05:00,63.63,63.69,63.53,63.53,16722.0,62.9355,62.9949,62.8366,62.8366,16722.0
2023-01-27 11:10:00,63.53,63.53,63.31,63.31,19522.0,62.8366,62.8366,62.619,62.619,19522.0
2023-01-27 11:15:00,63.29,63.65,63.29,63.55,60650.0,62.5992,62.9553,62.5992,62.8564,60650.0
2023-01-27 11:20:00,63.56,63.6,63.49,63.51,14759.0,62.8663,62.9059,62.7971,62.8168,14759.0
2023-01-27 11:25:00,63.47,63.47,63.35,63.39,26100.0,62.7773,62.7773,62.6586,62.6982,26100.0
2023-01-27 11:30:00,63.38,63.55,63.32,63.53,16538.0,62.6883,62.8564,62.6289,62.8366,16538.0
2023-01-27 11:35:00,63.54,63.59,63.47,63.51,10940.0,62.8465,62.896,62.7773,62.8168,10940.0
2023-01-27 11:40:00,63.51,63.63,63.5,63.59,8901.0,62.8168,62.9355,62.807,62.896,8901.0
2023-01-27 11:45:00,63.58,63.58,63.5,63.53,10914.0,62.8861,62.8861,62.807,62.8366,10914.0
2023-01-27 11:50:00,63.57,63.77,63.57,63.68,30104.0,62.8762,63.074,62.8762,62.985,30104.0
2023-01-27 11:55:00,63.67,63.75,63.64,63.64,9701.0,62.9751,63.0542,62.9454,62.9454,9701.0
2023-01-27 12:00:00,63.63,63.65,63.51,63.56,16280.0,62.9355,62.9553,62.8168,62.8663,16280.0
2023-01-27 12:05:00,63.63,63.64,63.5,63.59,19721.0,62.9355,62.9454,62.807,62.896,19721.0
2023-01-27 12:10:00,63.59,63.76,63.59,63.73,9023.0,62.896,63.0641,62.896,63.0344,9023.0
2023-01-27 12:15:00,63.73,63.81,63.71,63.8,21831.0,63.0344,63.1136,63.0147,63.1037,21831.0
2023-01-27 12:20:00,63.78,63.8,63.71,63.74,9715.0,63.0839,63.1037,63.0147,63.0443,9715.0
2023-01-27 12:25:00,63.73,63.79,63.69,63.7,11449.0,63.0344,63.0938,62.9949,63.0048,11449.0
2023-01-27 12:30:00,63.67,63.73,63.65,63.73,21629.0,62.9751,63.0344,62.9553,63.0344,21629.0
2023-01-27 12:35:00,63.72,63.72,63.55,63.57,8301.0,63.0245,63.0245,62.8564,62.8762,8301.0
2023-01-27 12:40:00,63.55,63.55,63.44,63.45,9987.0,62.8564,62.8564,62.7476,62.7575,9987.0
2023-01-27 12:45:00,63.45,63.53,63.43,63.53,6825.0,62.7575,62.8366,62.7377,62.8366,6825.0
2023-01-27 12:50:00,63.53,63.62,63.53,63.61,6888.0,62.8366,62.9256,62.8366,62.9158,6888.0
2023-01-27 12:55:00,63.57,63.65,63.54,63.57,4543.0,62.8762,62.9553,62.8465,62.8762,4543.0
2023-01-27 13:00:00,63.59,63.64,63.51,63.64,10552.0,62.896,62.9454,62.8168,62.9454,10552.0
2023-01-27 13:05:00,63.63,63.86,63.6,63.83,35279.0,62.9355,63.163,62.9059,63.1333,35279.0
2023-01-27 13:10:00,63.8,63.8,63.69,63.69,7254.0,63.1037,63.1037,62.9949,62.9949,7254.0
2023-01-27 13:15:00,63.69,63.69,63.56,63.6,11284.0,62.9949,62.9949,62.8663,62.9059,11284.0
2023-01-27 13:20:00,63.6,63.64,63.54,63.56,10160.0,62.9059,62.9454,62.8465,62.8663,10160.0
2023-01-27 13:25:00,63.54,63.77,63.51,63.77,11887.0,62.8465,63.074,62.8168,63.074,11887.0
2023-01-27 13:30:00,63.76,63.82,63.72,63.76,11728.0,63.0641,63.1235,63.0245,63.0641,11728.0
2023-01-27 13:35:00,63.74,63.97,63.74,63.97,23796.0,63.0443,63.2718,63.0443,63.2718,23796.0
2023-01-27 13:40:00,63.97,64.02,63.89,64.0,26650.0,63.2718,63.3213,63.1927,63.3015,26650.0
2023-01-27 13:45:00,63.99,64.28,63.91,64.28,28544.0,63.2916,63.5784,63.2125,63.5784,28544.0
2023-01-27 13:50:00,64.3,64.35,64.18,64.26,47830.0,63.5982,63.6477,63.4795,63.5587,47830.0
2023-01-27 13:55:00,64.23,64.37,64.17,64.23,21290.0,63.529,63.6675,63.4696,63.529,21290.0
2023-01-27 14:00:00,64.23,64.23,64.06,64.16,18804.0,63.529,63.529,63.3608,63.4597,18804.0
2023-01-27 14:05:00,64.19,64.25,64.08,64.11,15123.0,63.4894,63.5488,63.3806,63.4103,15123.0
2023-01-27 14:10:00,64.1,64.16,64.01,64.03,16412.0,63.4004,63.4597,63.3114,63.3312,16412.0
2023-01-27 14:15:00,64.03,64.16,64.03,64.15,13193.0,63.3312,63.4597,63.3312,63.4499,13193.0
2023-01-27 14:20:00,64.15,64.19,64.11,64.17,9107.0,63.4499,63.4894,63.4103,63.4696,9107.0
2023-01-27 14:25:00,64.17,64.26,64.15,64.24,15098.0,63.4696,63.5587,63.4499,63.5389,15098.0
2023-01-27 14:30:00,64.24,64.35,64.24,64.33,23317.0,63.5389,63.6477,63.5389,63.6279,23317.0
2023-01-27 14:35:00,64.31,64.32,64.16,64.26,24091.0,63.6081,63.618,63.4597,63.5587,24091.0
2023-01-27 14:40:00,64.27,64.28,64.2,64.2,15018.0,63.5685,63.5784,63.4993,63.4993,15018.0
2023-01-27 14:45:00,64.19,64.56,64.18,64.53,67155.0,63.4894,63.8554,63.4795,63.8257,67155.0
2023-01-27 14:50:00,64.53,64.59,64.46,64.55,33127.0,63.8257,63.8851,63.7565,63.8455,33127.0
2023-01-27 14:55:00,64.55,64.6,64.38,64.38,20633.0,63.8455,63.8949,63.6773,63.6773,20633.0
2023-01-27 15:00:00,64.39,64.43,64.3,64.37,14104.0,63.6872,63.7268,63.5982,63.6675,14104.0
2023-01-27 15:05:00,64.36,64.49,64.35,64.42,17186.0,63.6576,63.7861,63.6477,63.7169,17186.0
2023-01-27 15:10:00,64.42,64.46,64.34,64.37,18560.0,63.7169,63.7565,63.6378,63.6675,18560.0
2023-01-27 15:15:00,64.38,64.41,64.35,64.4,11608.0,63.6773,63.707,63.6477,63.6971,11608.0
2023-01-27 15:20:00,64.41,64.45,64.3,64.39,24542.0,63.707,63.7466,63.5982,63.6872,24542.0
2023-01-27 15:25:00,64.41,64.41,64.24,64.26,18991.0,63.707,63.707,63.5389,63.5587,18991.0
2023-01-27 15:30:00,64.26,64.32,64.21,64.23,26876.0,63.5587,63.618,63.5092,63.529,26876.0
2023-01-27 15:35:00,64.24,64.3,64.17,64.23,32764.0,63.5389,63.5982,63.4696,63.529,32764.0
2023-01-27 15:40:00,64.23,64.34,64.2,64.31,75443.0,63.529,63.6378,63.4993,63.6081,75443.0
2023-01-27 15:45:00,64.31,64.31,64.03,64.04,42549.0,63.6081,63.6081,63.3312,63.3411,42549.0
2023-01-27 15:50:00,64.04,64.06,63.83,63.94,85713.0,63.3411,63.3608,63.1333,63.2421,85713.0
2023-01-27 15:55:00,63.93,63.95,63.72,63.81,213328.0,63.2323,63.252,63.0245,63.1136,213328.0
2023-01-30 09:30:00,62.9,62.98,62.55,62.85,59044.0,62.2135,62.2926,61.8673,62.164,59044.0
2023-01-30 09:35:00,62.88,63.7,62.84,63.63,42986.0,62.1937,63.0048,62.1542,62.9355,42986.0
2023-01-30 09:40:00,63.58,63.91,63.56,63.91,23671.0,62.8861,63.2125,62.8663,63.2125,23671.0
2023-01-30 09:45:00,63.91,64.5,63.84,64.45,40365.0,63.2125,63.796,63.1432,63.7466,40365.0
2023-01-30 09:50:00,64.43,64.73,63.95,63.95,36060.0,63.7268,64.0235,63.252,63.252,36060.0
2023-01-30 09:55:00,63.89,64.3,63.88,64.17,20691.0,63.1927,63.5982,63.1828,63.4696,20691.0
2023-01-30 10:00:00,64.14,64.27,64.03,64.03,11329.0,63.44,63.5685,63.3312,63.3312,11329.0
2023-01-30 10:05:00,64.06,64.15,63.95,64.15,17644.0,63.3608,63.4499,63.252,63.4499,17644.0
2023-01-30 10:10:00,64.17,64.26,64.02,64.12,24520.0,63.4696,63.5587,63.3213,63.4202,24520.0
2023-01-30 10:15:00,64.13,64.14,63.59,63.78,15985.0,63.4301,63.44,62.896,63.0839,15985.0
2023-01-30 10:20:00,63.81,64.04,63.76,63.82,27198.0,63.1136,63.3411,63.0641,63.1235,27198.0
2023-01-30 10:25:00,63.8,63.82,63.5,63.58,21130.0,63.1037,63.1235,62.807,62.8861,21130.0
2023-01-30 10:30:00,63.58,63.75,63.53,63.61,16061.0,62.8861,63.0542,62.8366,62.9158,16061.0
2023-01-30 10:35:00,63.58,63.76,63.48,63.57,15715.0,62.8861,63.0641,62.7872,62.8762,15715.0
2023-01-30 10:40:00,63.54,63.57,63.47,63.5,32689.0,62.8465,62.8762,62.7773,62.807,32689.0
2023-01-30 10:45:00,63.48,63.67,63.47,63.58,40617.0,62.7872,62.9751,62.7773,62.8861,40617.0
2023-01-30 10:50:00,63.58,63.73,63.52,63.59,21562.0,62.8861,63.0344,62.8267,62.896,21562.0
2023-01-30 10:55:00,63.58,63.95,63.58,63.87,27086.0,62.8861,63.252,62.8861,63.1729,27086.0
2023-01-30 11:00:00,63.9,64.04,63.75,63.76,37969.0,63.2026,63.3411,63.0542,63.0641,37969.0
2023-01-30 11:05:00,63.74,63.85,63.68,63.83,34782.0,63.0443,63.1531,62.985,63.1333,34782.0
2023-01-30 11:10:00,63.84,64.06,63.84,64.05,20820.0,63.1432,63.3608,63.1432,63.3509,20820.0
2023-01-30 11:15:00,64.06,64.4,64.06,64.27,64715.0,63.3608,63.6971,63.3608,63.5685,64715.0
2023-01-30 11:20:00,64.26,64.43,64.15,64.18,19989.0,63.5587,63.7268,63.4499,63.4795,19989.0
2023-01-30 11:25:00,64.16,64.17,63.95,64.05,29335.0,63.4597,63.4696,63.252,63.3509,29335.0
2023-01-30 11:30:00,64.08,64.15,63.95,63.96,27000.0,63.3806,63.4499,63.252,63.2619,27000.0
2023-01-30 11:35:00,63.94,63.95,63.78,63.8,15868.0,63.2421,63.252,63.0839,63.1037,15868.0
2023-01-30 11:40:00,63.82,63.9,63.78,63.89,7249.0,63.1235,63.2026,63.0839,63.1927,7249.0
2023-01-30 11:45:00,63.85,63.88,63.7,63.71,9115.0,63.1531,63.1828,63.0048,63.0147,9115.0
2023-01-30 11:50:00,63.7,63.75,63.6,63.6,8050.0,63.0048,63.0542,62.9059,62.9059,8050.0
2023-01-30 11:55:00,63.6,63.76,63.5,63.71,18075.0,62.9059,63.0641,62.807,63.0147,18075.0
2023-01-30 12:00:00,63.69,63.78,63.6,63.76,12944.0,62.9949,63.0839,62.9059,63.0641,12944.0
2023-01-30 12:05:00,63.75,63.99,63.69,63.8,18165.0,63.0542,63.2916,62.9949,63.1037,18165.0
2023-01-30 12:10:00,63.8,63.88,63.77,63.88,3517.0,63.1037,63.1828,63.074,63.1828,3517.0
2023-01-30 12:15:00,63.87,63.89,63.76,63.76,11151.0,63.1729,63.1927,63.0641,63.0641,11151.0
2023-01-30 12:20:00,63.71,63.75,63.57,63.64,9226.0,63.0147,63.0542,62.8762,62.9454,9226.0
2023-01-30 12:25:00,63.64,63.65,63.4,63.54,32115.0,62.9454,62.9553,62.708,62.8465,32115.0
2023-01-30 12:30:00,63.52,63.52,63.43,63.5,5462.0,62.8267,62.8267,62.7377,62.807,5462.0
2023-01-30 12:35:00,63.51,63.51,63.33,63.35,8266.0,62.8168,62.8168,62.6388,62.6586,8266.0
2023-01-30 12:40:00,63.3,63.41,63.3,63.36,7255.0,62.6091,62.7179,62.6091,62.6685,7255.0
2023-01-30 12:45:00,63.33,63.38,63.24,63.36,12539.0,62.6388,62.6883,62.5498,62.6685,12539.0
2023-01-30 12:50:00,63.34,63.34,63.2,63.2,11132.0,62.6487,62.6487,62.5102,62.5102,11132.0
2023-01-30 12:55:00,63.19,63.27,63.15,63.25,14985.0,62.5003,62.5795,62.4608,62.5597,14985.0
2023-01-30 13:00:00,63.24,63.24,63.06,63.15,15137.0,62.5498,62.5498,62.3718,62.4608,15137.0
2023-01-30 13:05:00,63.15,63.26,63.15,63.17,9012.0,62.4608,62.5696,62.4608,62.4806,9012.0
2023-01-30 13:10:00,63.18,63.22,63.14,63.22,4883.0,62.4904,62.53,62.4509,62.53,4883.0
2023-01-30 13:15:00,63.26,63.44,63.26,63.42,16534.0,62.5696,62.7476,62.5696,62.7278,16534.0
2023-01-30 13:20:00,63.43,63.48,63.37,63.42,8558.0,62.7377,62.7872,62.6784,62.7278,8558.0
2023-01-30 13:25:00,63.41,63.54,63.39,63.52,15290.0,62.7179,62.8465,62.6982,62.8267,15290.0
2023-01-30 13:30:00,63.52,63.58,63.48,63.5,27606.0,62.8267,62.8861,62.7872,62.807,27606.0
2023-01-30 13:35:00,63.53,63.54,63.42,63.46,19532.0,62.8366,62.8465,62.7278,62.7674,19532.0
2023-01-30 13:40:00,63.44,63.5,63.33,63.48,16682.0,62.7476,62.807,62.6388,62.7872,16682.0
2023-01-30 13:45:00,63.48,63.55,63.41,63.5,18568.0,62.7872,62.8564,62.7179,62.807,18568.0
2023-01-30 13:50:00,63.47,63.5,63.39,63.48,17831.0,62.7773,62.807,62.6982,62.7872,17831.0
2023-01-30 13:55:00,63.47,63.64,63.39,63.63,14608.0,62.7773,62.9454,62.6982,62.9355,14608.0
2023-01-30 14:00:00,63.67,63.69,63.61,63.65,8037.0,62.9751,62.9949,62.9158,62.9553,8037.0
2023-01-30 14:05:00,63.65,63.67,63.52,63.52,15730.0,62.9553,62.9751,62.8267,62.8267,15730.0
2023-01-30 14:10:00,63.52,63.6,63.49,63.55,7960.0,62.8267,62.9059,62.7971,62.8564,7960.0
2023-01-30 14:15:00,63.56,63.56,63.36,63.39,12499.0,62.8663,62.8663,62.6685,62.6982,12499.0
2023-01-30 14:20:00,63.4,63.46,63.33,63.39,15618.0,62.708,62.7674,62.6388,62.6982,15618.0
2023-01-30 14:25:00,63.38,63.43,63.3,63.36,10461.0,62.6883,62.7377,62.6091,62.6685,10461.0
2023-01-30 14:30:00,63.36,63.55,63.33,63.55,20401.0,62.6685,62.8564,62.6388,62.8564,20401.0
2023-01-30 14:35:00,63.54,63.55,63.4,63.43,10513.0,62.8465,62.8564,62.708,62.7377,10513.0
2023-01-30 14:40:00,63.4,63.4,63.3,63.38,6027.0,62.708,62.708,62.6091,62.6883,6027.0
2023-01-30 14:45:00,63.39,63.41,63.27,63.27,6426.0,62.6982,62.7179,62.5795,62.5795,6426.0
2023-01-30 14:50:00,63.27,63.29,63.2,63.28,8054.0,62.5795,62.5992,62.5102,62.5894,8054.0
2023-01-30 14:55:00,63.26,63.36,63.22,63.35,10259.0,62.5696,62.6685,62.53,62.6586,10259.0
2023-01-30 15:00:00,63.34,63.37,63.3,63.33,11289.0,62.6487,62.6784,62.6091,62.6388,11289.0
2023-01-30 15:05:00,63.34,63.35,63.24,63.33,8469.0,62.6487,62.6586,62.5498,62.6388,8469.0
2023-01-30 15:10:00,63.36,63.39,63.28,63.28,15215.0,62.6685,62.6982,62.5894,62.5894,15215.0
2023-01-30 15:15:00,63.27,63.27,63.17,63.18,27022.0,62.5795,62.5795,62.4806,62.4904,27022.0
2023-01-30 15:20:00,63.18,63.21,63.09,63.17,21838.0,62.4904,62.5201,62.4014,62.4806,21838.0
2023-01-30 15:25:00,63.18,63.3,63.15,63.15,28038.0,62.4904,62.6091,62.4608,62.4608,28038.0
2023-01-30 15:30:00,63.15,63.37,63.15,63.36,19863.0,62.4608,62.6784,62.4608,62.6685,19863.0
2023-01-30 15:35:00,63.37,63.42,63.34,63.37,30283.0,62.6784,62.7278,62.6487,62.6784,30283.0
2023-01-30 15:40:00,63.38,64.35,63.26,63.35,61302.0,62.6883,63.6477,62.5696,62.6586,61302.0
2023-01-30 15:45:00,63.34,63.43,63.27,63.29,49131.0,62.6487,62.7377,62.5795,62.5992,49131.0
2023-01-30 15:50:00,63.28,63.35,63.12,63.18,91307.0,62.5894,62.6586,62.4311,62.4904,91307.0
2023-01-30 15:55:00,63.17,63.17,63.0,63.01,172731.0,62.4806,62.4806,62.3124,62.3223,172731.0
2023-01-31 09:30:00,63.85,64.12,63.43,63.64,87944.0,63.1531,63.4202,62.7377,62.9454,87944.0
2023-01-31 09:35:00,63.55,63.59,63.25,63.5,21677.0,62.8564,62.896,62.5597,62.807,21677.0
2023-01-31 09:40:00,63.46,63.81,63.38,63.53,20761.0,62.7674,63.1136,62.6883,62.8366,20761.0
2023-01-31 09:45:00,63.54,64.0,63.54,64.0,23825.0,62.8465,63.3015,62.8465,63.3015,23825.0
2023-01-31 09:50:00,64.0,64.15,63.85,64.04,65702.0,63.3015,63.4499,63.1531,63.3411,65702.0
2023-01-31 09:55:00,64.02,64.12,63.63,63.63,18625.0,63.3213,63.4202,62.9355,62.9355,18625.0
2023-01-31 10:00:00,63.63,63.65,63.07,63.14,32537.0,62.9355,62.9553,62.3816,62.4509,32537.0
2023-01-31 10:05:00,63.07,63.39,63.07,63.14,21203.0,62.3816,62.6982,62.3816,62.4509,21203.0
2023-01-31 10:10:00,63.13,63.46,63.13,63.45,34690.0,62.441,62.7674,62.441,62.7575,34690.0
2023-01-31 10:15:00,63.45,63.72,63.39,63.68,9252.0,62.7575,63.0245,62.6982,62.985,9252.0
2023-01-31 10:20:00,63.72,63.81,63.64,63.72,22835.0,63.0245,63.1136,62.9454,63.0245,22835.0
2023-01-31 10:25:00,63.72,63.78,63.56,63.75,9569.0,63.0245,63.0839,62.8663,63.0542,9569.0
2023-01-31 10:30:00,63.75,63.86,63.72,63.85,9753.0,63.0542,63.163,63.0245,63.1531,9753.0
2023-01-31 10:35:00,63.86,63.86,63.74,63.83,9429.0,63.163,63.163,63.0443,63.1333,9429.0
2023-01-31 10:40:00,63.82,63.85,63.74,63.8,9334.0,63.1235,63.1531,63.0443,63.1037,9334.0
2023-01-31 10:45:00,63.82,64.0,63.75,64.0,23424.0,63.1235,63.3015,63.0542,63.3015,23424.0
2023-01-31 10:50:00,64.0,64.14,63.99,64.11,19813.0,63.3015,63.44,63.2916,63.4103,19813.0
2023-01-31 10:55:00,64.11,64.19,64.06,64.16,20578.0,63.4103,63.4894,63.3608,63.4597,20578.0
2023-01-31 11:00:00,64.17,64.29,64.17,64.27,19934.0,63.4696,63.5883,63.4696,63.5685,19934.0
2023-01-31 11:05:00,64.26,64.28,64.11,64.12,14286.0,63.5587,63.5784,63.4103,63.4202,14286.0
2023-01-31 11:10:00,64.11,64.11,63.96,64.06,30468.0,63.4103,63.4103,63.2619,63.3608,30468.0
2023-01-31 11:15:00,64.09,64.12,64.03,64.05,13472.0,63.3905,63.4202,63.3312,63.3509,13472.0
2023-01-31 11:20:00,64.1,64.22,64.1,64.16,26414.0,63.4004,63.5191,63.4004,63.4597,26414.0
2023-01-31 11:25:00,64.19,64.22,64.09,64.09,11863.0,63.4894,63.5191,63.3905,63.3905,11863.0
2023-01-31 11:30:00,64.09,64.25,64.04,64.2,11795.0,63.3905,63.5488,63.3411,63.4993,11795.0
2023-01-31 11:35:00,64.22,64.36,64.14,64.14,17027.0,63.5191,63.6576,63.44,63.44,17027.0
2023-01-31 11:40:00,64.12,64.14,64.04,64.04,5876.0,63.4202,63.44,63.3411,63.3411,5876.0
2023-01-31 11:45:00,64.04,64.1,63.9,64.0,24687.0,63.3411,63.4004,63.2026,63.3015,24687.0
2023-01-31 11:50:00,64.02,64.12,63.98,64.08,19734.0,63.3213,63.4202,63.2817,63.3806,19734.0
2023-01-31 11:55:00,64.1,64.21,64.07,64.15,10369.0,63.4004,63.5092,63.3707,63.4499,10369.0
2023-01-31 12:00:00,64.14,64.23,64.12,64.22,13742.0,63.44,63.529,63.4202,63.5191,13742.0
2023-01-31 12:05:00,64.22,64.34,64.21,64.26,20658.0,63.5191,63.6378,63.5092,63.5587,20658.0
2023-01-31 12:10:00,64.26,64.29,64.18,64.25,12206.0,63.5587,63.5883,63.4795,63.5488,12206.0
2023-01-31 12:15:00,64.27,64.32,64.21,64.23,10097.0,63.5685,63.618,63.5092,63.529,10097.0
2023-01-31 12:20:00,64.23,64.24,64.11,64.13,28342.0,63.529,63.5389,63.4103,63.4301,28342.0
2023-01-31 12:25:00,64.13,64.19,64.11,64.17,9255.0,63.4301,63.4894,63.4103,63.4696,9255.0
2023-01-31 12:30:00,64.14,64.14,64.05,64.09,4041.0,63.44,63.44,63.3509,63.3905,4041.0
2023-01-31 12:35:00,64.11,64.18,64.09,64.18,6552.0,63.4103,63.4795,63.3905,63.4795,6552.0
2023-01-31 12:40:00,64.16,64.16,64.12,64.12,3448.0,63.4597,63.4597,63.4202,63.4202,3448.0
2023-01-31 12:45:00,64.14,64.2,64.08,64.1,7705.0,63.44,63.4993,63.3806,63.4004,7705.0
2023-01-31 12:50:00,64.11,64.11,64.02,64.06,6903.0,63.4103,63.4103,63.3213,63.3608,6903.0
2023-01-31 12:55:00,64.03,64.03,63.88,63.95,10858.0,63.3312,63.3312,63.1828,63.252,10858.0
2023-01-31 13:00:00,63.96,63.97,63.9,63.97,5543.0,63.2619,63.2718,63.2026,63.2718,5543.0
2023-01-31 13:05:00,63.98,64.14,63.97,64.09,16080.0,63.2817,63.44,63.2718,63.3905,16080.0
2023-01-31 13:10:00,64.08,64.16,64.05,64.09,4879.0,63.3806,63.4597,63.3509,63.3905,4879.0
2023-01-31 13:15:00,64.09,64.1,63.98,64.01,6411.0,63.3905,63.4004,63.2817,63.3114,6411.0
2023-01-31 13:20:00,64.02,64.08,64.0,64.0,5380.0,63.3213,63.3806,63.3015,63.3015,5380.0
2023-01-31 13:25:00,64.01,64.14,64.0,64.13,7014.0,63.3114,63.44,63.3015,63.4301,7014.0
2023-01-31 13:30:00,64.15,64.16,64.06,64.11,8543.0,63.4499,63.4597,63.3608,63.4103,8543.0
2023-01-31 13:35:00,64.11,64.11,64.01,64.05,5152.0,63.4103,63.4103,63.3114,63.3509,5152.0
2023-01-31 13:40:00,64.08,64.13,64.04,64.09,12514.0,63.3806,63.4301,63.3411,63.3905,12514.0
2023-01-31 13:45:00,64.1,64.2,64.09,64.19,7582.0,63.4004,63.4993,63.3905,63.4894,7582.0
2023-01-31 13:50:00,64.2,64.26,64.2,64.26,10827.0,63.4993,63.5587,63.4993,63.5587,10827.0
2023-01-31 13:55:00,64.24,64.31,64.23,64.28,12014.0,63.5389,63.6081,63.529,63.5784,12014.0
2023-01-31 14:00:00,64.3,64.38,64.3,64.34,10422.0,63.5982,63.6773,63.5982,63.6378,10422.0
2023-01-31 14:05:00,64.35,64.4,64.34,64.34,10803.0,63.6477,63.6971,63.6378,63.6378,10803.0
2023-01-31 14:10:00,64.35,64.45,64.34,64.39,7653.0,63.6477,63.7466,63.6378,63.6872,7653.0
2023-01-31 14:15:00,64.38,64.4,64.34,64.34,9928.0,63.6773,63.6971,63.6378,63.6378,9928.0
2023-01-31 14:20:00,64.35,64.43,64.35,64.37,10702.0,63.6477,63.7268,63.6477,63.6675,10702.0
2023-01-31 14:25:00,64.36,64.38,64.33,64.36,8182.0,63.6576,63.6773,63.6279,63.6576,8182.0
2023-01-31 14:30:00,64.36,64.44,64.35,64.42,11225.0,63.6576,63.7367,63.6477,63.7169,11225.0
2023-01-31 14:35:00,64.43,64.44,64.37,64.39,10899.0,63.7268,63.7367,63.6675,63.6872,10899.0
2023-01-31 14:40:00,64.4,64.48,64.38,64.45,15848.0,63.6971,63.7763,63.6773,63.7466,15848.0
2023-01-31 14:45:00,64.44,64.46,64.35,64.37,11014.0,63.7367,63.7565,63.6477,63.6675,11014.0
2023-01-31 14:50:00,64.37,64.48,64.37,64.45,8936.0,63.6675,63.7763,63.6675,63.7466,8936.0
2023-01-31 14:55:00,64.45,64.48,64.35,64.38,24382.0,63.7466,63.7763,63.6477,63.6773,24382.0
2023-01-31 15:00:00,64.39,64.49,64.39,64.45,13778.0,63.6872,63.7861,63.6872,63.7466,13778.0
2023-01-31 15:05:00,64.45,64.49,64.37,64.37,7941.0,63.7466,63.7861,63.6675,63.6675,7941.0
2023-01-31 15:10:00,64.37,64.37,64.11,64.14,26000.0,63.6675,63.6675,63.4103,63.44,26000.0
2023-01-31 15:15:00,64.14,64.2,64.03,64.17,18008.0,63.44,63.4993,63.3312,63.4696,18008.0
2023-01-31 15:20:00,64.18,64.27,64.17,64.22,13279.0,63.4795,63.5685,63.4696,63.5191,13279.0
2023-01-31 15:25:00,64.22,64.24,64.13,64.2,26410.0,63.5191,63.5389,63.4301,63.4993,26410.0
2023-01-31 15:30:00,64.21,64.43,64.21,64.41,25627.0,63.5092,63.7268,63.5092,63.707,25627.0
2023-01-31 15:35:00,64.4,64.46,64.4,64.43,16248.0,63.6971,63.7565,63.6971,63.7268,16248.0
2023-01-31 15:40:00,64.44,64.55,64.44,64.53,54646.0,63.7367,63.8455,63.7367,63.8257,54646.0
2023-01-31 15:45:00,64.53,64.57,64.45,64.5,37895.0,63.8257,63.8653,63.7466,63.796,37895.0
2023-01-31 15:50:00,64.5,64.7,64.5,64.68,65201.0,63.796,63.9939,63.796,63.9741,65201.0
2023-01-31 15:55:00,64.68,64.96,64.63,64.94,198940.0,63.9741,64.251,63.9246,64.2312,198940.0
2023-02-01 09:30:00,65.0,66.02,64.98,65.88,130017.0,64.2906,65.2994,64.2708,65.161,130017.0
2023-02-01 09:35:00,65.81,65.96,65.44,65.61,47146.0,65.0917,65.2401,64.7258,64.8939,47146.0
2023-02-01 09:40:00,65.58,65.65,65.16,65.23,49881.0,64.8642,64.9335,64.4488,64.5181,49881.0
2023-02-01 09:45:00,65.2,65.62,65.12,65.47,27889.0,64.4884,64.9038,64.4093,64.7554,27889.0
2023-02-01 09:50:00,65.47,65.65,65.44,65.55,28484.0,64.7554,64.9335,64.7258,64.8346,28484.0
2023-02-01 09:55:00,65.56,65.58,65.32,65.45,29219.0,64.8445,64.8642,64.6071,64.7357,29219.0
2023-02-01 10:00:00,65.41,65.53,65.05,65.25,47517.0,64.6961,64.8148,64.34,64.5379,47517.0
2023-02-01 10:05:00,65.31,65.4,65.13,65.23,12717.0,64.5972,64.6862,64.4192,64.5181,12717.0
2023-02-01 10:10:00,65.24,65.46,65.16,65.34,7375.0,64.528,64.7456,64.4488,64.6269,7375.0
2023-02-01 10:15:00,65.33,65.34,65.08,65.18,10867.0,64.617,64.6269,64.3697,64.4686,10867.0
2023-02-01 10:20:00,65.19,65.33,65.18,65.27,10775.0,64.4785,64.617,64.4686,64.5576,10775.0
2023-02-01 10:25:00,65.25,65.26,65.04,65.15,18711.0,64.5379,64.5477,64.3301,64.4389,18711.0
2023-02-01 10:30:00,65.14,65.15,64.96,65.02,19112.0,64.4291,64.4389,64.251,64.3104,19112.0
2023-02-01 10:35:00,65.01,65.09,64.85,64.86,10995.0,64.3005,64.3796,64.1422,64.1521,10995.0
2023-02-01 10:40:00,64.85,64.98,64.72,64.73,21373.0,64.1422,64.2708,64.0136,64.0235,21373.0
2023-02-01 10:45:00,64.71,64.72,64.49,64.59,18418.0,64.0037,64.0136,63.7861,63.8851,18418.0
2023-02-01 10:50:00,64.63,64.77,64.54,64.69,30108.0,63.9246,64.0631,63.8356,63.984,30108.0
2023-02-01 10:55:00,64.64,64.67,64.39,64.45,15157.0,63.9345,63.9642,63.6872,63.7466,15157.0
2023-02-01 11:00:00,64.46,64.48,64.25,64.43,20518.0,63.7565,63.7763,63.5488,63.7268,20518.0
2023-02-01 11:05:00,64.44,64.7,64.44,64.7,16320.0,63.7367,63.9939,63.7367,63.9939,16320.0
2023-02-01 11:10:00,64.71,64.89,64.71,64.87,7327.0,64.0037,64.1818,64.0037,64.162,7327.0
2023-02-01 11:15:00,64.88,64.95,64.82,64.91,18469.0,64.1719,64.2411,64.1125,64.2016,18469.0
2023-02-01 11:20:00,64.92,65.04,64.9,65.04,13539.0,64.2115,64.3301,64.1917,64.3301,13539.0
2023-02-01 11:25:00,65.0,65.01,64.79,64.8,10361.0,64.2906,64.3005,64.0829,64.0928,10361.0
2023-02-01 11:30:00,64.78,64.81,64.58,64.64,10751.0,64.073,64.1027,63.8752,63.9345,10751.0
2023-02-01 11:35:00,64.62,64.71,64.55,64.66,13325.0,63.9147,64.0037,63.8455,63.9543,13325.0
2023-02-01 11:40:00,64.69,64.85,64.66,64.83,22772.0,63.984,64.1422,63.9543,64.1224,22772.0
2023-02-01 11:45:00,64.81,64.81,64.56,64.57,6764.0,64.1027,64.1027,63.8554,63.8653,6764.0
2023-02-01 11:50:00,64.58,64.72,64.54,64.72,7549.0,63.8752,64.0136,63.8356,64.0136,7549.0
2023-02-01 11:55:00,64.73,64.84,64.63,64.78,7979.0,64.0235,64.1323,63.9246,64.073,7979.0
2023-02-01 12:00:00,64.79,64.89,64.72,64.82,13696.0,64.0829,64.1818,64.0136,64.1125,13696.0
2023-02-01 12:05:00,64.81,64.9,64.77,64.9,8165.0,64.1027,64.1917,64.0631,64.1917,8165.0
2023-02-01 12:10:00,64.93,65.01,64.84,64.87,13423.0,64.2213,64.3005,64.1323,64.162,13423.0
2023-02-01 12:15:00,64.8,64.8,64.65,64.65,16394.0,64.0928,64.0928,63.9444,63.9444,16394.0
2023-02-01 12:20:00,64.64,64.69,64.6,64.67,8478.0,63.9345,63.984,63.8949,63.9642,8478.0
2023-02-01 12:25:00,64.7,64.79,64.66,64.79,5832.0,63.9939,64.0829,63.9543,64.0829,5832.0
2023-02-01 12:30:00,64.8,64.89,64.79,64.85,8501.0,64.0928,64.1818,64.0829,64.1422,8501.0
2023-02-01 12:35:00,64.85,64.86,64.74,64.75,8852.0,64.1422,64.1521,64.0334,64.0433,8852.0
2023-02-01 12:40:00,64.75,64.88,64.64,64.87,14576.0,64.0433,64.1719,63.9345,64.162,14576.0
2023-02-01 12:45:00,64.87,64.99,64.86,64.94,4455.0,64.162,64.2807,64.1521,64.2312,4455.0
2023-02-01 12:50:00,64.95,65.23,64.95,65.23,20757.0,64.2411,64.5181,64.2411,64.5181,20757.0
2023-02-01 12:55:00,65.2,65.23,65.08,65.18,9719.0,64.4884,64.5181,64.3697,64.4686,9719.0
2023-02-01 13:00:00,65.17,65.2,65.06,65.16,16201.0,64.4587,64.4884,64.3499,64.4488,16201.0
2023-02-01 13:05:00,65.18,65.25,65.08,65.13,11185.0,64.4686,64.5379,64.3697,64.4192,11185.0
2023-02-01 13:10:00,65.13,65.3,65.13,65.2,13242.0,64.4192,64.5873,64.4192,64.4884,13242.0
2023-02-01 13:15:00,65.2,65.26,65.0,65.02,22973.0,64.4884,64.5477,64.2906,64.3104,22973.0
2023-02-01 13:20:00,65.01,65.06,64.85,65.06,17299.0,64.3005,64.3499,64.1422,64.3499,17299.0
2023-02-01 13:25:00,65.07,65.77,65.07,65.5,94260.0,64.3598,65.0522,64.3598,64.7851,94260.0
2023-02-01 13:30:00,65.5,65.51,65.1,65.22,11825.0,64.7851,64.795,64.3895,64.5082,11825.0
2023-02-01 13:35:00,65.22,65.31,65.08,65.31,28581.0,64.5082,64.5972,64.3697,64.5972,28581.0
2023-02-01 13:40:00,65.34,65.34,65.21,65.32,10424.0,64.6269,64.6269,64.4983,64.6071,10424.0
2023-02-01 13:45:00,65.31,65.31,65.05,65.06,5884.0,64.5972,64.5972,64.34,64.3499,5884.0
2023-02-01 13:50:00,65.07,65.1,64.98,65.09,9992.0,64.3598,64.3895,64.2708,64.3796,9992.0
2023-02-01 13:55:00,65.07,65.2,65.02,65.02,9382.0,64.3598,64.4884,64.3104,64.3104,9382.0
2023-02-01 14:00:00,65.05,65.09,64.67,64.77,22737.0,64.34,64.3796,63.9642,64.0631,22737.0
2023-02-01 14:05:00,64.81,65.39,64.81,65.25,20617.0,64.1027,64.6763,64.1027,64.5379,20617.0
2023-02-01 14:10:00,65.27,65.61,65.27,65.51,22728.0,64.5576,64.8939,64.5576,64.795,22728.0
2023-02-01 14:15:00,65.51,65.67,65.42,65.58,32053.0,64.795,64.9533,64.706,64.8642,32053.0
2023-02-01 14:20:00,65.58,65.71,65.58,65.71,21258.0,64.8642,64.9928,64.8642,64.9928,21258.0
2023-02-01 14:25:00,65.69,65.73,65.53,65.55,23996.0,64.973,65.0126,64.8148,64.8346,23996.0
2023-02-01 14:30:00,65.54,65.65,65.21,65.41,29275.0,64.8247,64.9335,64.4983,64.6961,29275.0
2023-02-01 14:35:00,65.41,66.19,65.36,66.17,54011.0,64.6961,65.4676,64.6467,65.4478,54011.0
2023-02-01 14:40:00,66.16,66.54,66.05,66.44,76111.0,65.4379,65.8138,65.3291,65.7149,76111.0
2023-02-01 14:45:00,66.43,66.86,66.27,66.7,58457.0,65.705,66.1303,65.5467,65.972,58457.0
2023-02-01 14:50:00,66.7,66.94,66.66,66.72,54174.0,65.972,66.2094,65.9325,65.9918,54174.0
2023-02-01 14:55:00,66.73,66.79,66.45,66.49,23370.0,66.0017,66.061,65.7248,65.7643,23370.0
2023-02-01 15:00:00,66.52,66.85,66.41,66.83,58860.0,65.794,66.1204,65.6852,66.1006,58860.0
2023-02-01 15:05:00,66.84,67.09,66.74,67.02,58116.0,66.1105,66.3578,66.0116,66.2885,58116.0
2023-02-01 15:10:00,67.04,67.08,66.71,66.88,59357.0,66.3083,66.3479,65.9819,66.1501,59357.0
2023-02-01 15:15:00,66.91,66.91,66.58,66.72,42148.0,66.1797,66.1797,65.8533,65.9918,42148.0
2023-02-01 15:20:00,66.73,66.78,66.52,66.59,43501.0,66.0017,66.0512,65.794,65.8632,43501.0
2023-02-01 15:25:00,66.61,66.77,66.56,66.77,58630.0,65.883,66.0413,65.8336,66.0413,58630.0
2023-02-01 15:30:00,66.77,67.09,66.77,67.08,46339.0,66.0413,66.3578,66.0413,66.3479,46339.0
2023-02-01 15:35:00,67.11,67.45,67.09,67.33,61796.0,66.3776,66.7138,66.3578,66.5951,61796.0
2023-02-01 15:40:00,67.3,67.38,67.16,67.23,88601.0,66.5655,66.6446,66.427,66.4962,88601.0
2023-02-01 15:45:00,67.23,67.32,67.11,67.2,86278.0,66.4962,66.5853,66.3776,66.4666,86278.0
2023-02-01 15:50:00,67.18,67.18,66.85,66.9,115854.0,66.4468,66.4468,66.1204,66.1698,115854.0
2023-02-01 15:55:00,66.9,67.3,66.89,67.3,253878.0,66.1698,66.5655,66.16,66.5655,253878.0
2023-02-02 09:30:00,68.14,68.54,67.9,68.33,130592.0,67.3963,67.7919,67.1589,67.5842,130592.0
2023-02-02 09:35:00,68.36,68.63,68.19,68.61,59637.0,67.6139,67.881,67.4458,67.8612,59637.0
2023-02-02 09:40:00,68.61,68.82,68.48,68.54,41823.0,67.8612,68.0689,67.7326,67.7919,41823.0
2023-02-02 09:45:00,68.62,68.99,68.62,68.99,59210.0,67.8711,68.237,67.8711,68.237,59210.0
2023-02-02 09:50:00,68.97,69.05,68.53,68.56,76521.0,68.2173,68.2964,67.7821,67.8117,76521.0
2023-02-02 09:55:00,68.53,68.56,67.75,67.8,98626.0,67.7821,67.8117,67.0106,67.06,98626.0
2023-02-02 10:00:00,67.78,68.12,67.6,68.09,71795.0,67.0402,67.3765,66.8622,67.3469,71795.0
2023-02-02 10:05:00,68.05,68.44,67.91,68.15,41814.0,67.3073,67.693,67.1688,67.4062,41814.0
2023-02-02 10:10:00,68.16,68.75,68.13,68.68,27638.0,67.4161,67.9997,67.3864,67.9304,27638.0
2023-02-02 10:15:00,68.69,68.87,68.63,68.79,35958.0,67.9403,68.1183,67.881,68.0392,35958.0
2023-02-02 10:20:00,68.82,68.86,68.54,68.63,33013.0,68.0689,68.1085,67.7919,67.881,33013.0
2023-02-02 10:25:00,68.67,69.24,68.66,69.04,65014.0,67.9205,68.4843,67.9106,68.2865,65014.0
2023-02-02 10:30:00,69.06,69.48,69.03,69.45,54981.0,68.3063,68.7217,68.2766,68.692,54981.0
2023-02-02 10:35:00,69.41,69.7,69.35,69.69,42070.0,68.6524,68.9393,68.5931,68.9294,42070.0
2023-02-02 10:40:00,69.68,69.86,69.65,69.68,46928.0,68.9195,69.0975,68.8898,68.9195,46928.0
2023-02-02 10:45:00,69.68,69.77,69.45,69.77,38364.0,68.9195,69.0085,68.692,69.0085,38364.0
2023-02-02 10:50:00,69.77,70.07,69.73,70.0,86552.0,69.0085,69.3052,68.969,69.236,86552.0
2023-02-02 10:55:00,70.03,70.07,69.84,69.99,84616.0,69.2657,69.3052,69.0778,69.2261,84616.0
2023-02-02 11:00:00,70.0,70.18,69.75,70.1,64613.0,69.236,69.414,68.9887,69.3349,64613.0
2023-02-02 11:05:00,70.12,70.15,69.84,69.89,41912.0,69.3547,69.3844,69.0778,69.1272,41912.0
2023-02-02 11:10:00,69.92,69.96,69.63,69.91,42625.0,69.1569,69.1964,68.87,69.147,42625.0
2023-02-02 11:15:00,69.93,69.97,69.52,69.61,70249.0,69.1668,69.2063,68.7612,68.8503,70249.0
2023-02-02 11:20:00,69.59,69.75,69.42,69.68,52342.0,68.8305,68.9887,68.6623,68.9195,52342.0
2023-02-02 11:25:00,69.69,69.76,69.56,69.76,17820.0,68.9294,68.9986,68.8008,68.9986,17820.0
2023-02-02 11:30:00,69.75,69.83,69.7,69.8,19982.0,68.9887,69.0679,68.9393,69.0382,19982.0
2023-02-02 11:35:00,69.81,69.87,69.58,69.85,22567.0,69.0481,69.1074,68.8206,69.0876,22567.0
2023-02-02 11:40:00,69.82,70.0,69.77,69.92,22781.0,69.058,69.236,69.0085,69.1569,22781.0
2023-02-02 11:45:00,69.92,69.92,69.73,69.73,12836.0,69.1569,69.1569,68.969,68.969,12836.0
2023-02-02 11:50:00,69.7,69.75,69.48,69.54,25802.0,68.9393,68.9887,68.7217,68.781,25802.0
2023-02-02 11:55:00,69.55,69.56,69.39,69.47,19458.0,68.7909,68.8008,68.6327,68.7118,19458.0
2023-02-02 12:00:00,69.46,69.58,69.28,69.35,29189.0,68.7019,68.8206,68.5239,68.5931,29189.0
2023-02-02 12:05:00,69.37,69.4,69.15,69.19,19930.0,68.6129,68.6426,68.3953,68.4348,19930.0
2023-02-02 12:10:00,69.19,69.42,69.17,69.36,19189.0,68.4348,68.6623,68.4151,68.603,19189.0
2023-02-02 12:15:00,69.37,69.43,69.29,69.39,12241.0,68.6129,68.6722,68.5338,68.6327,12241.0
2023-02-02 12:20:00,69.41,69.46,69.19,69.25,20242.0,68.6524,68.7019,68.4348,68.4942,20242.0
2023-02-02 12:25:00,69.24,69.36,69.1,69.11,18814.0,68.4843,68.603,68.3458,68.3557,18814.0
2023-02-02 12:30:00,69.11,69.22,69.04,69.12,16712.0,68.3557,68.4645,68.2865,68.3656,16712.0
2023-02-02 12:35:00,69.14,69.35,69.11,69.33,18090.0,68.3854,68.5931,68.3557,68.5733,18090.0
2023-02-02 12:40:00,69.35,69.35,69.17,69.19,12181.0,68.5931,68.5931,68.4151,68.4348,12181.0
2023-02-02 12:45:00,69.19,69.2,69.05,69.14,10964.0,68.4348,68.4447,68.2964,68.3854,10964.0
2023-02-02 12:50:00,69.16,69.16,69.04,69.15,14183.0,68.4052,68.4052,68.2865,68.3953,14183.0
2023-02-02 12:55:00,69.15,69.37,69.13,69.34,11932.0,68.3953,68.6129,68.3755,68.5832,11932.0
2023-02-02 13:00:00,69.37,69.6,69.37,69.59,19721.0,68.6129,68.8404,68.6129,68.8305,19721.0
2023-02-02 13:05:00,69.6,69.61,69.35,69.4,19242.0,68.8404,68.8503,68.5931,68.6426,19242.0
2023-02-02 13:10:00,69.39,69.46,69.29,69.31,12418.0,68.6327,68.7019,68.5338,68.5535,12418.0
2023-02-02 13:15:00,69.32,69.45,69.3,69.45,10134.0,68.5634,68.692,68.5436,68.692,10134.0
2023-02-02 13:20:00,69.46,69.48,69.34,69.43,14743.0,68.7019,68.7217,68.5832,68.6722,14743.0
2023-02-02 13:25:00,69.41,69.52,69.37,69.47,15271.0,68.6524,68.7612,68.6129,68.7118,15271.0
2023-02-02 13:30:00,69.48,69.54,69.29,69.47,31735.0,68.7217,68.781,68.5338,68.7118,31735.0
2023-02-02 13:35:00,69.52,69.68,69.52,69.68,20766.0,68.7612,68.9195,68.7612,68.9195,20766.0
2023-02-02 13:40:00,69.67,69.81,69.56,69.57,16385.0,68.9096,69.0481,68.8008,68.8107,16385.0
2023-02-02 13:45:00,69.58,69.77,69.56,69.72,14627.0,68.8206,69.0085,68.8008,68.9591,14627.0
2023-02-02 13:50:00,69.71,69.88,69.64,69.88,14573.0,68.9492,69.1173,68.8799,69.1173,14573.0
2023-02-02 13:55:00,69.89,70.07,69.86,70.05,30872.0,69.1272,69.3052,69.0975,69.2855,30872.0
2023-02-02 14:00:00,70.06,70.07,69.93,69.95,39368.0,69.2954,69.3052,69.1668,69.1866,39368.0
2023-02-02 14:05:00,69.97,69.98,69.88,69.9,20140.0,69.2063,69.2162,69.1173,69.1371,20140.0
2023-02-02 14:10:00,69.87,69.88,69.68,69.77,51564.0,69.1074,69.1173,68.9195,69.0085,51564.0
2023-02-02 14:15:00,69.79,69.86,69.7,69.74,27586.0,69.0283,69.0975,68.9393,68.9788,27586.0
2023-02-02 14:20:00,69.75,69.77,69.55,69.55,20821.0,68.9887,69.0085,68.7909,68.7909,20821.0
2023-02-02 14:25:00,69.55,69.64,69.53,69.53,23095.0,68.7909,68.8799,68.7711,68.7711,23095.0
2023-02-02 14:30:00,69.53,69.55,69.31,69.37,32948.0,68.7711,68.7909,68.5535,68.6129,32948.0
2023-02-02 14:35:00,69.42,69.43,69.22,69.24,24051.0,68.6623,68.6722,68.4645,68.4843,24051.0
2023-02-02 14:40:00,69.25,69.29,69.15,69.2,48409.0,68.4942,68.5338,68.3953,68.4447,48409.0
2023-02-02 14:45:00,69.2,69.2,68.86,68.97,59330.0,68.4447,68.4447,68.1085,68.2173,59330.0
2023-02-02 14:50:00,68.95,69.06,68.77,68.94,41765.0,68.1975,68.3063,68.0194,68.1876,41765.0
2023-02-02 14:55:00,68.92,68.97,68.76,68.78,24791.0,68.1678,68.2173,68.0095,68.0293,24791.0
2023-02-02 15:00:00,68.77,68.79,68.61,68.75,25325.0,68.0194,68.0392,67.8612,67.9997,25325.0
2023-02-02 15:05:00,68.78,69.09,68.78,68.89,42877.0,68.0293,68.3359,68.0293,68.1381,42877.0
2023-02-02 15:10:00,68.88,69.21,68.88,69.18,34917.0,68.1282,68.4546,68.1282,68.425,34917.0
2023-02-02 15:15:00,69.2,69.26,69.05,69.21,28737.0,68.4447,68.5041,68.2964,68.4546,28737.0
2023-02-02 15:20:00,69.2,69.23,69.05,69.13,25192.0,68.4447,68.4744,68.2964,68.3755,25192.0
2023-02-02 15:25:00,69.14,69.16,68.91,68.99,32637.0,68.3854,68.4052,68.1579,68.237,32637.0
2023-02-02 15:30:00,69.0,69.17,68.99,69.16,27796.0,68.2469,68.4151,68.237,68.4052,27796.0
2023-02-02 15:35:00,69.16,69.21,69.06,69.06,25919.0,68.4052,68.4546,68.3063,68.3063,25919.0
2023-02-02 15:40:00,69.07,69.21,68.98,69.1,31234.0,68.3162,68.4546,68.2271,68.3458,31234.0
2023-02-02 15:45:00,69.1,69.18,69.01,69.02,46036.0,68.3458,68.425,68.2568,68.2667,46036.0
2023-02-02 15:50:00,69.03,69.32,69.02,69.25,81085.0,68.2766,68.5634,68.2667,68.4942,81085.0
2023-02-02 15:55:00,69.25,69.45,69.25,69.34,182874.0,68.4942,68.692,68.4942,68.5832,182874.0
2023-02-03 09:30:00,68.08,68.65,68.07,68.56,96345.0,67.337,67.9007,67.3271,67.8117,96345.0
2023-02-03 09:35:00,68.63,68.64,67.61,68.63,90828.0,67.881,67.8909,66.8721,67.881,90828.0
2023-02-03 09:40:00,68.66,68.68,68.4,68.51,38994.0,67.9106,67.9304,67.6535,67.7623,38994.0
2023-02-03 09:45:00,68.51,68.68,68.37,68.59,54541.0,67.7623,67.9304,67.6238,67.8414,54541.0
2023-02-03 09:50:00,68.55,68.68,68.09,68.53,46738.0,67.8018,67.9304,67.3469,67.7821,46738.0
2023-02-03 09:55:00,68.51,68.54,68.2,68.32,42569.0,67.7623,67.7919,67.4557,67.5743,42569.0
2023-02-03 10:00:00,68.31,68.53,68.08,68.31,37072.0,67.5645,67.7821,67.337,67.5645,37072.0
2023-02-03 10:05:00,68.35,68.47,68.18,68.47,12696.0,67.604,67.7227,67.4359,67.7227,12696.0
2023-02-03 10:10:00,68.44,68.86,68.42,68.84,29715.0,67.693,68.1085,67.6733,68.0887,29715.0
2023-02-03 10:15:00,68.81,69.08,68.69,68.83,30605.0,68.059,68.326,67.9403,68.0788,30605.0
2023-02-03 10:20:00,68.79,69.05,68.79,68.96,19941.0,68.0392,68.2964,68.0392,68.2074,19941.0
2023-02-03 10:25:00,68.96,69.04,68.86,68.94,18203.0,68.2074,68.2865,68.1085,68.1876,18203.0
2023-02-03 10:30:00,68.93,69.27,68.9,69.27,13960.0,68.1777,68.514,68.148,68.514,13960.0
2023-02-03 10:35:00,69.31,69.39,69.14,69.17,32752.0,68.5535,68.6327,68.3854,68.4151,32752.0
2023-02-03 10:40:00,69.19,69.27,69.0,69.04,19236.0,68.4348,68.514,68.2469,68.2865,19236.0
2023-02-03 10:45:00,68.99,69.23,68.93,69.22,12950.0,68.237,68.4744,68.1777,68.4645,12950.0
2023-02-03 10:50:00,69.19,69.19,69.0,69.0,10629.0,68.4348,68.4348,68.2469,68.2469,10629.0
2023-02-03 10:55:00,68.96,69.01,68.76,68.99,16856.0,68.2074,68.2568,68.0095,68.237,16856.0
2023-02-03 11:00:00,68.99,69.08,68.98,69.03,9601.0,68.237,68.326,68.2271,68.2766,9601.0
2023-02-03 11:05:00,68.94,69.06,68.91,68.91,11921.0,68.1876,68.3063,68.1579,68.1579,11921.0
2023-02-03 11:10:00,68.95,68.95,68.71,68.77,29128.0,68.1975,68.1975,67.9601,68.0194,29128.0
2023-02-03 11:15:00,68.79,68.9,68.72,68.82,30481.0,68.0392,68.148,67.97,68.0689,30481.0
2023-02-03 11:20:00,68.81,68.88,68.64,68.71,38582.0,68.059,68.1282,67.8909,67.9601,38582.0
2023-02-03 11:25:00,68.7,69.02,68.69,69.02,11708.0,67.9502,68.2667,67.9403,68.2667,11708.0
2023-02-03 11:30:00,69.03,69.17,68.9,68.99,18234.0,68.2766,68.4151,68.148,68.237,18234.0
2023-02-03 11:35:00,68.98,69.31,68.95,69.03,22384.0,68.2271,68.5535,68.1975,68.2766,22384.0
2023-02-03 11:40:00,69.04,69.16,69.02,69.15,8623.0,68.2865,68.4052,68.2667,68.3953,8623.0
2023-02-03 11:45:00,69.15,69.21,68.99,69.01,9071.0,68.3953,68.4546,68.237,68.2568,9071.0
2023-02-03 11:50:00,68.98,69.2,68.98,69.09,8420.0,68.2271,68.4447,68.2271,68.3359,8420.0
2023-02-03 11:55:00,69.09,69.14,68.79,68.81,7860.0,68.3359,68.3854,68.0392,68.059,7860.0
2023-02-03 12:00:00,68.79,69.0,68.77,68.98,8590.0,68.0392,68.2469,68.0194,68.2271,8590.0
2023-02-03 12:05:00,68.96,69.13,68.93,69.08,11204.0,68.2074,68.3755,68.1777,68.326,11204.0
2023-02-03 12:10:00,69.07,69.17,69.03,69.07,7631.0,68.3162,68.4151,68.2766,68.3162,7631.0
2023-02-03 12:15:00,69.07,69.07,68.93,68.99,6459.0,68.3162,68.3162,68.1777,68.237,6459.0
2023-02-03 12:20:00,68.97,69.15,68.91,69.14,11663.0,68.2173,68.3953,68.1579,68.3854,11663.0
2023-02-03 12:25:00,69.16,69.23,69.0,69.01,13898.0,68.4052,68.4744,68.2469,68.2568,13898.0
2023-02-03 12:30:00,69.0,69.0,68.88,68.89,16389.0,68.2469,68.2469,68.1282,68.1381,16389.0
2023-02-03 12:35:00,68.91,69.09,68.91,69.05,6969.0,68.1579,68.3359,68.1579,68.2964,6969.0
2023-02-03 12:40:00,69.03,69.22,69.01,69.16,12861.0,68.2766,68.4645,68.2568,68.4052,12861.0
2023-02-03 12:45:00,69.14,69.34,69.13,69.15,20671.0,68.3854,68.5832,68.3755,68.3953,20671.0
2023-02-03 12:50:00,69.16,69.33,69.15,69.22,16957.0,68.4052,68.5733,68.3953,68.4645,16957.0
2023-02-03 12:55:00,69.22,69.22,68.8,68.8,11686.0,68.4645,68.4645,68.0491,68.0491,11686.0
2023-02-03 13:00:00,68.76,68.87,68.7,68.74,14877.0,68.0095,68.1183,67.9502,67.9898,14877.0
2023-02-03 13:05:00,68.74,68.79,68.56,68.58,15402.0,67.9898,68.0392,67.8117,67.8315,15402.0
2023-02-03 13:10:00,68.57,68.57,68.45,68.56,11028.0,67.8216,67.8216,67.7029,67.8117,11028.0
2023-02-03 13:15:00,68.6,68.62,68.41,68.48,19373.0,67.8513,67.8711,67.6634,67.7326,19373.0
2023-02-03 13:20:00,68.46,68.6,68.27,68.31,15699.0,67.7128,67.8513,67.5249,67.5645,15699.0
2023-02-03 13:25:00,68.3,68.38,68.26,68.35,11905.0,67.5546,67.6337,67.515,67.604,11905.0
2023-02-03 13:30:00,68.33,68.33,68.12,68.12,23072.0,67.5842,67.5842,67.3765,67.3765,23072.0
2023-02-03 13:35:00,68.1,68.19,67.99,68.16,49560.0,67.3567,67.4458,67.2479,67.4161,49560.0
2023-02-03 13:40:00,68.17,68.18,67.9,67.9,12444.0,67.426,67.4359,67.1589,67.1589,12444.0
2023-02-03 13:45:00,67.9,68.22,67.82,68.12,14051.0,67.1589,67.4754,67.0798,67.3765,14051.0
2023-02-03 13:50:00,68.14,68.19,68.08,68.13,12645.0,67.3963,67.4458,67.337,67.3864,12645.0
2023-02-03 13:55:00,68.13,68.3,68.13,68.26,12559.0,67.3864,67.5546,67.3864,67.515,12559.0
2023-02-03 14:00:00,68.26,68.31,68.12,68.24,17103.0,67.515,67.5645,67.3765,67.4952,17103.0
2023-02-03 14:05:00,68.24,68.4,68.2,68.33,32473.0,67.4952,67.6535,67.4557,67.5842,32473.0
2023-02-03 14:10:00,68.34,68.38,68.2,68.37,11103.0,67.5941,67.6337,67.4557,67.6238,11103.0
2023-02-03 14:15:00,68.36,68.41,68.25,68.25,14285.0,67.6139,67.6634,67.5051,67.5051,14285.0
2023-02-03 14:20:00,68.29,68.34,67.99,67.99,16780.0,67.5447,67.5941,67.2479,67.2479,16780.0
2023-02-03 14:25:00,67.97,68.33,67.97,68.33,14832.0,67.2282,67.5842,67.2282,67.5842,14832.0
2023-02-03 14:30:00,68.31,68.4,68.12,68.34,19641.0,67.5645,67.6535,67.3765,67.5941,19641.0
2023-02-03 14:35:00,68.33,68.57,68.32,68.55,24475.0,67.5842,67.8216,67.5743,67.8018,24475.0
2023-02-03 14:40:00,68.53,68.56,68.35,68.37,16438.0,67.7821,67.8117,67.604,67.6238,16438.0
2023-02-03 14:45:00,68.38,68.44,68.26,68.29,13184.0,67.6337,67.693,67.515,67.5447,13184.0
2023-02-03 14:50:00,68.28,68.35,68.19,68.34,23866.0,67.5348,67.604,67.4458,67.5941,23866.0
2023-02-03 14:55:00,68.35,68.36,68.16,68.2,19687.0,67.604,67.6139,67.4161,67.4557,19687.0
2023-02-03 15:00:00,68.19,68.2,67.98,68.05,21938.0,67.4458,67.4557,67.2381,67.3073,21938.0
2023-02-03 15:05:00,68.05,68.1,67.98,68.09,14221.0,67.3073,67.3567,67.2381,67.3469,14221.0
2023-02-03 15:10:00,68.08,68.24,68.03,68.24,15624.0,67.337,67.4952,67.2875,67.4952,15624.0
2023-02-03 15:15:00,68.23,68.47,68.18,68.4,18700.0,67.4853,67.7227,67.4359,67.6535,18700.0
2023-02-03 15:20:00,68.41,68.52,68.39,68.48,21646.0,67.6634,67.7722,67.6436,67.7326,21646.0
2023-02-03 15:25:00,68.47,68.54,68.42,68.5,16269.0,67.7227,67.7919,67.6733,67.7524,16269.0
2023-02-03 15:30:00,68.5,68.57,68.3,68.32,21855.0,67.7524,67.8216,67.5546,67.5743,21855.0
2023-02-03 15:35:00,68.31,68.4,68.26,68.27,26421.0,67.5645,67.6535,67.515,67.5249,26421.0
2023-02-03 15:40:00,68.27,68.45,68.25,68.35,30713.0,67.5249,67.7029,67.5051,67.604,30713.0
2023-02-03 15:45:00,68.33,68.38,68.21,68.22,43608.0,67.5842,67.6337,67.4655,67.4754,43608.0
2023-02-03 15:50:00,68.22,68.38,68.19,68.37,62696.0,67.4754,67.6337,67.4458,67.6238,62696.0
2023-02-03 15:55:00,68.4,68.54,68.38,68.43,114488.0,67.6535,67.7919,67.6337,67.6831,114488.0
2023-02-06 09:30:00,67.79,68.35,67.49,68.2,80857.0,67.0501,67.604,66.7534,67.4557,80857.0
2023-02-06 09:35:00,68.21,68.62,67.95,68.58,66163.0,67.4655,67.8711,67.2084,67.8315,66163.0
2023-02-06 09:40:00,68.62,68.65,68.1,68.48,23146.0,67.8711,67.9007,67.3567,67.7326,23146.0
2023-02-06 09:45:00,68.45,68.65,68.12,68.14,66052.0,67.7029,67.9007,67.3765,67.3963,66052.0
2023-02-06 09:50:00,68.08,68.36,68.03,68.19,27546.0,67.337,67.6139,67.2875,67.4458,27546.0
2023-02-06 09:55:00,68.27,68.49,68.12,68.39,21539.0,67.5249,67.7425,67.3765,67.6436,21539.0
2023-02-06 10:00:00,68.42,68.95,68.33,68.69,59795.0,67.6733,68.1975,67.5842,67.9403,59795.0
2023-02-06 10:05:00,68.7,68.7,68.31,68.48,127407.0,67.9502,67.9502,67.5645,67.7326,127407.0
2023-02-06 10:10:00,68.48,68.54,68.25,68.26,82896.0,67.7326,67.7919,67.5051,67.515,82896.0
2023-02-06 10:15:00,68.2,68.32,68.02,68.02,22781.0,67.4557,67.5743,67.2776,67.2776,22781.0
2023-02-06 10:20:00,68.0,68.5,67.97,68.34,41773.0,67.2578,67.7524,67.2282,67.5941,41773.0
2023-02-06 10:25:00,68.33,68.54,68.31,68.48,35673.0,67.5842,67.7919,67.5645,67.7326,35673.0
2023-02-06 10:30:00,68.46,68.52,68.2,68.5,29817.0,67.7128,67.7722,67.4557,67.7524,29817.0
2023-02-06 10:35:00,68.48,68.48,68.26,68.27,48423.0,67.7326,67.7326,67.515,67.5249,48423.0
2023-02-06 10:40:00,68.29,68.58,68.24,68.47,26036.0,67.5447,67.8315,67.4952,67.7227,26036.0
2023-02-06 10:45:00,68.47,68.64,68.38,68.52,12908.0,67.7227,67.8909,67.6337,67.7722,12908.0
2023-02-06 10:50:00,68.48,68.78,68.46,68.76,23862.0,67.7326,68.0293,67.7128,68.0095,23862.0
2023-02-06 10:55:00,68.77,68.84,68.65,68.71,29266.0,68.0194,68.0887,67.9007,67.9601,29266.0
2023-02-06 11:00:00,68.7,68.86,68.6,68.81,24517.0,67.9502,68.1085,67.8513,68.059,24517.0
2023-02-06 11:05:00,68.86,69.06,68.84,69.05,45593.0,68.1085,68.3063,68.0887,68.2964,45593.0
2023-02-06 11:10:00,69.05,69.29,69.04,69.11,31575.0,68.2964,68.5338,68.2865,68.3557,31575.0
2023-02-06 11:15:00,69.11,69.27,69.06,69.06,21401.0,68.3557,68.514,68.3063,68.3063,21401.0
2023-02-06 11:20:00,69.05,69.43,69.02,69.34,38897.0,68.2964,68.6722,68.2667,68.5832,38897.0
2023-02-06 11:25:00,69.34,69.43,69.2,69.4,45650.0,68.5832,68.6722,68.4447,68.6426,45650.0
2023-02-06 11:30:00,69.41,69.49,69.29,69.39,52917.0,68.6524,68.7316,68.5338,68.6327,52917.0
2023-02-06 11:35:00,69.35,69.38,69.1,69.24,17838.0,68.5931,68.6228,68.3458,68.4843,17838.0
2023-02-06 11:40:00,69.22,69.22,68.97,69.19,27085.0,68.4645,68.4645,68.2173,68.4348,27085.0
2023-02-06 11:45:00,69.19,69.36,69.19,69.24,26529.0,68.4348,68.603,68.4348,68.4843,26529.0
2023-02-06 11:50:00,69.22,69.4,69.22,69.32,21907.0,68.4645,68.6426,68.4645,68.5634,21907.0
2023-02-06 11:55:00,69.33,69.43,69.1,69.25,16758.0,68.5733,68.6722,68.3458,68.4942,16758.0
2023-02-06 12:00:00,69.23,69.49,69.23,69.42,26824.0,68.4744,68.7316,68.4744,68.6623,26824.0
2023-02-06 12:05:00,69.42,69.5,69.3,69.43,19180.0,68.6623,68.7415,68.5436,68.6722,19180.0
2023-02-06 12:10:00,69.44,69.48,69.17,69.2,11701.0,68.6821,68.7217,68.4151,68.4447,11701.0
2023-02-06 12:15:00,69.13,69.17,68.98,68.98,14763.0,68.3755,68.4151,68.2271,68.2271,14763.0
2023-02-06 12:20:00,68.98,69.15,68.96,69.14,18147.0,68.2271,68.3953,68.2074,68.3854,18147.0
2023-02-06 12:25:00,69.17,69.17,69.03,69.13,11594.0,68.4151,68.4151,68.2766,68.3755,11594.0
2023-02-06 12:30:00,69.15,69.33,69.15,69.27,16746.0,68.3953,68.5733,68.3953,68.514,16746.0
2023-02-06 12:35:00,69.28,69.46,69.19,69.28,11617.0,68.5239,68.7019,68.4348,68.5239,11617.0
2023-02-06 12:40:00,69.28,69.37,69.25,69.3,9745.0,68.5239,68.6129,68.4942,68.5436,9745.0
2023-02-06 12:45:00,69.31,69.41,69.31,69.33,11042.0,68.5535,68.6524,68.5535,68.5733,11042.0
2023-02-06 12:50:00,69.31,69.35,69.06,69.1,21574.0,68.5535,68.5931,68.3063,68.3458,21574.0
2023-02-06 12:55:00,69.08,69.2,69.07,69.15,15342.0,68.326,68.4447,68.3162,68.3953,15342.0
2023-02-06 13:00:00,69.14,69.17,68.84,68.86,31859.0,68.3854,68.4151,68.0887,68.1085,31859.0
2023-02-06 13:05:00,68.85,68.89,68.72,68.85,21003.0,68.0986,68.1381,67.97,68.0986,21003.0
2023-02-06 13:10:00,68.86,68.92,68.71,68.91,23485.0,68.1085,68.1678,67.9601,68.1579,23485.0
2023-02-06 13:15:00,68.92,69.2,68.9,69.18,35978.0,68.1678,68.4447,68.148,68.425,35978.0
2023-02-06 13:20:00,69.19,69.28,69.15,69.17,19056.0,68.4348,68.5239,68.3953,68.4151,19056.0
2023-02-06 13:25:00,69.1,69.17,69.04,69.14,23965.0,68.3458,68.4151,68.2865,68.3854,23965.0
2023-02-06 13:30:00,69.14,69.2,69.07,69.12,21075.0,68.3854,68.4447,68.3162,68.3656,21075.0
2023-02-06 13:35:00,69.13,69.16,68.99,69.01,11561.0,68.3755,68.4052,68.237,68.2568,11561.0
2023-02-06 13:40:00,69.01,69.05,68.81,68.81,52501.0,68.2568,68.2964,68.059,68.059,52501.0
2023-02-06 13:45:00,68.8,68.8,68.68,68.79,32378.0,68.0491,68.0491,67.9304,68.0392,32378.0
2023-02-06 13:50:00,68.8,69.01,68.8,69.0,17399.0,68.0491,68.2568,68.0491,68.2469,17399.0
2023-02-06 13:55:00,69.02,69.1,68.97,69.09,16238.0,68.2667,68.3458,68.2173,68.3359,16238.0
2023-02-06 14:00:00,69.07,69.2,69.07,69.11,17982.0,68.3162,68.4447,68.3162,68.3557,17982.0
2023-02-06 14:05:00,69.1,69.21,69.05,69.12,37409.0,68.3458,68.4546,68.2964,68.3656,37409.0
2023-02-06 14:10:00,69.14,69.19,69.1,69.16,13535.0,68.3854,68.4348,68.3458,68.4052,13535.0
2023-02-06 14:15:00,69.15,69.34,69.1,69.21,17839.0,68.3953,68.5832,68.3458,68.4546,17839.0
2023-02-06 14:20:00,69.17,69.19,69.06,69.06,14395.0,68.4151,68.4348,68.3063,68.3063,14395.0
2023-02-06 14:25:00,69.05,69.11,68.87,68.92,12358.0,68.2964,68.3557,68.1183,68.1678,12358.0
2023-02-06 14:30:00,68.91,69.04,68.87,68.92,23954.0,68.1579,68.2865,68.1183,68.1678,23954.0
2023-02-06 14:35:00,68.93,68.97,68.74,68.8,25977.0,68.1777,68.2173,67.9898,68.0491,25977.0
2023-02-06 14:40:00,68.8,68.89,68.74,68.86,20629.0,68.0491,68.1381,67.9898,68.1085,20629.0
2023-02-06 14:45:00,68.86,68.88,68.74,68.83,18071.0,68.1085,68.1282,67.9898,68.0788,18071.0
2023-02-06 14:50:00,68.83,68.89,68.79,68.88,18819.0,68.0788,68.1381,68.0392,68.1282,18819.0
2023-02-06 14:55:00,68.89,68.94,68.78,68.83,19212.0,68.1381,68.1876,68.0293,68.0788,19212.0
2023-02-06 15:00:00,68.84,68.86,68.77,68.82,12096.0,68.0887,68.1085,68.0194,68.0689,12096.0
2023-02-06 15:05:00,68.83,68.89,68.78,68.84,13896.0,68.0788,68.1381,68.0293,68.0887,13896.0
2023-02-06 15:10:00,68.86,68.88,68.74,68.8,32531.0,68.1085,68.1282,67.9898,68.0491,32531.0
2023-02-06 15:15:00,68.78,68.81,68.63,68.66,34961.0,68.0293,68.059,67.881,67.9106,34961.0
2023-02-06 15:20:00,68.67,68.84,68.67,68.7,28728.0,67.9205,68.0887,67.9205,67.9502,28728.0
2023-02-06 15:25:00,68.7,68.87,68.7,68.85,49158.0,67.9502,68.1183,67.9502,68.0986,49158.0
2023-02-06 15:30:00,68.86,68.87,68.75,68.81,34575.0,68.1085,68.1183,67.9997,68.059,34575.0
2023-02-06 15:35:00,68.81,69.0,68.81,68.95,70798.0,68.059,68.2469,68.059,68.1975,70798.0
2023-02-06 15:40:00,68.93,69.13,68.89,69.04,54654.0,68.1777,68.3755,68.1381,68.2865,54654.0
2023-02-06 15:45:00,69.04,69.14,68.82,68.83,50066.0,68.2865,68.3854,68.0689,68.0788,50066.0
2023-02-06 15:50:00,68.84,69.16,68.81,69.09,108616.0,68.0887,68.4052,68.059,68.3359,108616.0
2023-02-06 15:55:00,69.1,69.12,69.0,69.09,202418.0,68.3458,68.3656,68.2469,68.3359,202418.0
2023-02-07 09:30:00,72.4,72.94,71.8,71.91,323095.0,71.6098,72.1439,71.0164,71.1252,323095.0
2023-02-07 09:35:00,71.95,73.95,71.9,73.94,480235.0,71.1647,73.1429,71.1153,73.133,480235.0
2023-02-07 09:40:00,73.87,75.4,73.85,75.07,481973.0,73.0638,74.5771,73.044,74.2507,481973.0
2023-02-07 09:45:00,75.0,75.37,74.34,75.08,368362.0,74.1814,74.5474,73.5286,74.2606,368362.0
2023-02-07 09:50:00,75.09,75.35,74.6,75.04,290269.0,74.2705,74.5276,73.7858,74.221,290269.0
2023-02-07 09:55:00,75.1,75.68,75.01,75.18,185295.0,74.2803,74.854,74.1913,74.3595,185295.0
2023-02-07 10:00:00,75.19,75.78,75.05,75.4,249817.0,74.3694,74.9529,74.2309,74.5771,249817.0
2023-02-07 10:05:00,75.31,75.75,75.12,75.27,175506.0,74.4881,74.9233,74.3001,74.4485,175506.0
2023-02-07 10:10:00,75.3,75.7,74.35,74.43,319552.0,74.4782,74.8738,73.5385,73.6177,319552.0
2023-02-07 10:15:00,74.51,74.63,73.67,74.16,327939.0,73.6968,73.8155,72.866,73.3506,327939.0
2023-02-07 10:20:00,74.28,74.28,73.34,73.52,256546.0,73.4693,73.4693,72.5396,72.7176,256546.0
2023-02-07 10:25:00,73.48,73.71,72.92,73.09,295548.0,72.678,72.9055,72.1241,72.2923,295548.0
2023-02-07 10:30:00,73.08,73.25,72.27,72.43,274199.0,72.2824,72.4505,71.4812,71.6395,274199.0
2023-02-07 10:35:00,72.43,72.49,71.9,72.0,244734.0,71.6395,71.6988,71.1153,71.2142,244734.0
2023-02-07 10:40:00,72.0,72.28,71.88,72.04,230461.0,71.2142,71.4911,71.0955,71.2537,230461.0
2023-02-07 10:45:00,72.05,72.35,71.08,71.99,310018.0,71.2636,71.5604,70.3042,71.2043,310018.0
2023-02-07 10:50:00,72.05,72.54,71.65,71.95,206791.0,71.2636,71.7483,70.868,71.1647,206791.0
2023-02-07 10:55:00,71.96,72.32,71.51,72.21,144316.0,71.1746,71.5307,70.7295,71.4219,144316.0
2023-02-07 11:00:00,72.2,72.46,71.8,71.97,150335.0,71.412,71.6692,71.0164,71.1845,150335.0
2023-02-07 11:05:00,72.1,72.17,71.6,71.7,110887.0,71.3131,71.3823,70.8185,70.9175,110887.0
2023-02-07 11:10:00,71.67,71.89,71.16,71.52,95402.0,70.8878,71.1054,70.3833,70.7394,95402.0
2023-02-07 11:15:00,71.54,71.56,71.0,71.09,100011.0,70.7592,70.779,70.2251,70.3141,100011.0
2023-02-07 11:20:00,71.05,71.26,70.33,70.43,131304.0,70.2745,70.4823,69.5624,69.6613,131304.0
2023-02-07 11:25:00,70.42,71.25,70.37,71.18,170996.0,69.6514,70.4724,69.602,70.4031,170996.0
2023-02-07 11:30:00,71.18,71.36,71.03,71.1,130400.0,70.4031,70.5812,70.2548,70.324,130400.0
2023-02-07 11:35:00,71.09,71.33,70.48,71.0,108870.0,70.3141,70.5515,69.7108,70.2251,108870.0
2023-02-07 11:40:00,71.01,71.19,70.7,70.71,52381.0,70.235,70.413,69.9284,69.9383,52381.0
2023-02-07 11:45:00,70.78,70.89,70.6,70.66,73187.0,70.0075,70.1163,69.8295,69.8888,73187.0
2023-02-07 11:50:00,70.7,70.75,70.13,70.16,123493.0,69.9284,69.9778,69.3646,69.3943,123493.0
2023-02-07 11:55:00,70.15,70.53,70.15,70.38,100083.0,69.3844,69.7602,69.3844,69.6119,100083.0
2023-02-07 12:00:00,70.39,70.65,70.29,70.4,68388.0,69.6218,69.8789,69.5228,69.6316,68388.0
2023-02-07 12:05:00,70.39,70.75,70.31,70.72,52896.0,69.6218,69.9778,69.5426,69.9482,52896.0
2023-02-07 12:10:00,70.7,70.98,70.64,70.96,60332.0,69.9284,70.2053,69.869,70.1855,60332.0
2023-02-07 12:15:00,70.96,71.2,70.77,70.82,74617.0,70.1855,70.4229,69.9976,70.0471,74617.0
2023-02-07 12:20:00,70.88,71.18,70.67,70.89,86062.0,70.1064,70.4031,69.8987,70.1163,86062.0
2023-02-07 12:25:00,70.9,71.08,70.81,71.04,33382.0,70.1262,70.3042,70.0372,70.2647,33382.0
2023-02-07 12:30:00,70.97,71.22,70.87,70.98,75504.0,70.1954,70.4427,70.0965,70.2053,75504.0
2023-02-07 12:35:00,70.99,71.15,70.78,70.97,57589.0,70.2152,70.3735,70.0075,70.1954,57589.0
2023-02-07 12:40:00,70.94,71.9,70.87,71.89,106187.0,70.1657,71.1153,70.0965,71.1054,106187.0
2023-02-07 12:45:00,71.84,72.47,71.78,72.37,185425.0,71.0559,71.6791,70.9966,71.5801,185425.0
2023-02-07 12:50:00,72.37,72.75,72.19,72.67,110292.0,71.5801,71.956,71.4021,71.8769,110292.0
2023-02-07 12:55:00,72.64,73.11,72.54,72.82,114126.0,71.8472,72.3121,71.7483,72.0252,114126.0
2023-02-07 13:00:00,72.87,73.18,72.76,72.84,126402.0,72.0747,72.3813,71.9659,72.045,126402.0
2023-02-07 13:05:00,72.86,73.31,72.78,72.92,105761.0,72.0648,72.5099,71.9857,72.1241,105761.0
2023-02-07 13:10:00,72.94,73.35,72.78,72.9,78254.0,72.1439,72.5494,71.9857,72.1044,78254.0
2023-02-07 13:15:00,72.87,72.97,72.26,72.42,104261.0,72.0747,72.1736,71.4713,71.6296,104261.0
2023-02-07 13:20:00,72.38,72.4,71.86,72.02,98121.0,71.59,71.6098,71.0757,71.234,98121.0
2023-02-07 13:25:00,72.01,72.5,71.91,71.91,79757.0,71.2241,71.7087,71.1252,71.1252,79757.0
2023-02-07 13:30:00,71.94,71.94,71.37,71.37,75184.0,71.1548,71.1548,70.5911,70.5911,75184.0
2023-02-07 13:35:00,71.38,72.07,71.34,72.06,61514.0,70.6009,71.2834,70.5614,71.2735,61514.0
2023-02-07 13:40:00,72.1,72.49,72.01,72.23,83806.0,71.3131,71.6988,71.2241,71.4417,83806.0
2023-02-07 13:45:00,72.22,72.24,71.84,72.14,94574.0,71.4318,71.4516,71.0559,71.3527,94574.0
2023-02-07 13:50:00,72.15,72.65,72.14,72.62,67666.0,71.3625,71.8571,71.3527,71.8274,67666.0
2023-02-07 13:55:00,72.64,73.13,72.6,73.12,144138.0,71.8472,72.3318,71.8076,72.322,144138.0
2023-02-07 14:00:00,73.1,73.59,73.07,73.38,134039.0,72.3022,72.7868,72.2725,72.5791,134039.0
2023-02-07 14:05:00,73.41,73.64,73.24,73.59,108785.0,72.6088,72.8363,72.4406,72.7868,108785.0
2023-02-07 14:10:00,73.62,73.72,73.35,73.55,85449.0,72.8165,72.9154,72.5494,72.7473,85449.0
2023-02-07 14:15:00,73.53,73.66,73.36,73.44,74349.0,72.7275,72.8561,72.5593,72.6385,74349.0
2023-02-07 14:20:00,73.45,73.58,73.36,73.39,73467.0,72.6484,72.7769,72.5593,72.589,73467.0
2023-02-07 14:25:00,73.39,73.44,73.12,73.12,68805.0,72.589,72.6385,72.322,72.322,68805.0
2023-02-07 14:30:00,73.13,73.29,72.89,72.89,105358.0,72.3318,72.4901,72.0945,72.0945,105358.0
2023-02-07 14:35:00,72.89,73.15,72.81,72.95,61172.0,72.0945,72.3516,72.0153,72.1538,61172.0
2023-02-07 14:40:00,72.9,73.34,72.82,73.15,67815.0,72.1044,72.5396,72.0252,72.3516,67815.0
2023-02-07 14:45:00,73.17,73.48,73.15,73.43,82875.0,72.3714,72.678,72.3516,72.6286,82875.0
2023-02-07 14:50:00,73.45,73.64,73.4,73.56,77077.0,72.6484,72.8363,72.5989,72.7572,77077.0
2023-02-07 14:55:00,73.56,73.86,73.47,73.78,100246.0,72.7572,73.0539,72.6681,72.9748,100246.0
2023-02-07 15:00:00,73.79,74.03,73.43,73.43,171070.0,72.9846,73.222,72.6286,72.6286,171070.0
2023-02-07 15:05:00,73.43,73.67,73.27,73.42,97278.0,72.6286,72.866,72.4703,72.6187,97278.0
2023-02-07 15:10:00,73.44,73.59,73.33,73.52,74031.0,72.6385,72.7868,72.5297,72.7176,74031.0
2023-02-07 15:15:00,73.52,73.8,73.51,73.77,109636.0,72.7176,72.9945,72.7077,72.9649,109636.0
2023-02-07 15:20:00,73.78,73.81,73.58,73.72,92173.0,72.9748,73.0044,72.7769,72.9154,92173.0
2023-02-07 15:25:00,73.72,74.04,73.71,74.0,138803.0,72.9154,73.2319,72.9055,73.1924,138803.0
2023-02-07 15:30:00,74.0,74.25,73.92,74.16,150066.0,73.1924,73.4396,73.1132,73.3506,150066.0
2023-02-07 15:35:00,74.16,74.17,73.83,73.99,88335.0,73.3506,73.3605,73.0242,73.1825,88335.0
2023-02-07 15:40:00,73.98,74.03,73.67,73.79,113479.0,73.1726,73.222,72.866,72.9846,113479.0
2023-02-07 15:45:00,73.8,73.9,73.7,73.87,106559.0,72.9945,73.0934,72.8956,73.0638,106559.0
2023-02-07 15:50:00,73.87,74.08,73.87,73.98,177892.0,73.0638,73.2715,73.0638,73.1726,177892.0
2023-02-07 15:55:00,73.98,74.06,73.73,74.04,364129.0,73.1726,73.2517,72.9253,73.2319,364129.0
2023-02-08 09:30:00,74.4,74.85,74.39,74.5,148003.0,73.588,74.0331,73.5781,73.6869,148003.0
2023-02-08 09:35:00,74.53,74.93,74.15,74.67,114900.0,73.7166,74.1122,73.3407,73.855,114900.0
2023-02-08 09:40:00,74.61,75.21,74.36,75.16,79878.0,73.7957,74.3891,73.5484,74.3397,79878.0
2023-02-08 09:45:00,75.17,75.23,74.4,74.51,94257.0,74.3496,74.4089,73.588,73.6968,94257.0
2023-02-08 09:50:00,74.44,74.54,73.87,74.05,59715.0,73.6275,73.7265,73.0638,73.2418,59715.0
2023-02-08 09:55:00,74.06,74.53,73.62,74.48,76161.0,73.2517,73.7166,72.8165,73.6671,76161.0
2023-02-08 10:00:00,74.45,74.78,74.33,74.45,88904.0,73.6374,73.9638,73.5188,73.6374,88904.0
2023-02-08 10:05:00,74.51,74.86,74.28,74.84,48519.0,73.6968,74.043,73.4693,74.0232,48519.0
2023-02-08 10:10:00,74.84,75.29,74.76,75.29,64874.0,74.0232,74.4683,73.9441,74.4683,64874.0
2023-02-08 10:15:00,75.3,75.46,75.17,75.46,66227.0,74.4782,74.6364,74.3496,74.6364,66227.0
2023-02-08 10:20:00,75.45,75.46,74.78,74.78,81513.0,74.6265,74.6364,73.9638,73.9638,81513.0
2023-02-08 10:25:00,74.77,74.97,74.68,74.74,58924.0,73.9539,74.1518,73.8649,73.9243,58924.0
2023-02-08 10:30:00,74.69,74.7,74.22,74.42,74058.0,73.8748,73.8847,73.41,73.6078,74058.0
2023-02-08 10:35:00,74.42,74.86,74.32,74.73,51425.0,73.6078,74.043,73.5089,73.9144,51425.0
2023-02-08 10:40:00,74.69,74.71,74.07,74.08,45295.0,73.8748,73.8946,73.2616,73.2715,45295.0
2023-02-08 10:45:00,74.05,74.29,74.0,74.03,69378.0,73.2418,73.4792,73.1924,73.222,69378.0
2023-02-08 10:50:00,74.01,74.07,73.15,73.78,229448.0,73.2022,73.2616,72.3516,72.9748,229448.0
2023-02-08 10:55:00,73.73,73.96,73.31,73.31,82119.0,72.9253,73.1528,72.5099,72.5099,82119.0
2023-02-08 11:00:00,73.34,73.5,72.9,72.96,86724.0,72.5396,72.6978,72.1044,72.1637,86724.0
2023-02-08 11:05:00,72.94,73.08,72.45,72.53,106107.0,72.1439,72.2824,71.6593,71.7384,106107.0
2023-02-08 11:10:00,72.53,72.72,72.12,72.51,130355.0,71.7384,71.9263,71.3329,71.7186,130355.0
2023-02-08 11:15:00,72.53,73.2,72.53,73.19,131238.0,71.7384,72.4011,71.7384,72.3912,131238.0
2023-02-08 11:20:00,73.2,73.43,73.19,73.32,72781.0,72.4011,72.6286,72.3912,72.5198,72781.0
2023-02-08 11:25:00,73.33,73.36,72.93,73.08,64216.0,72.5297,72.5593,72.134,72.2824,64216.0
2023-02-08 11:30:00,73.09,73.3,72.91,73.0,37884.0,72.2923,72.5,72.1142,72.2033,37884.0
2023-02-08 11:35:00,73.05,73.43,73.05,73.28,27062.0,72.2527,72.6286,72.2527,72.4802,27062.0
2023-02-08 11:40:00,73.26,73.26,72.91,73.15,47878.0,72.4604,72.4604,72.1142,72.3516,47878.0
2023-02-08 11:45:00,73.12,73.24,72.82,72.84,26647.0,72.322,72.4406,72.0252,72.045,26647.0
2023-02-08 11:50:00,72.85,73.06,72.84,73.04,26301.0,72.0549,72.2626,72.045,72.2428,26301.0
2023-02-08 11:55:00,73.04,73.46,72.97,73.42,30200.0,72.2428,72.6582,72.1736,72.6187,30200.0
2023-02-08 12:00:00,73.4,73.59,73.26,73.26,30189.0,72.5989,72.7868,72.4604,72.4604,30189.0
2023-02-08 12:05:00,73.26,73.42,73.16,73.39,25220.0,72.4604,72.6187,72.3615,72.589,25220.0
2023-02-08 12:10:00,73.4,73.71,73.39,73.51,23471.0,72.5989,72.9055,72.589,72.7077,23471.0
2023-02-08 12:15:00,73.53,73.75,73.47,73.47,59947.0,72.7275,72.9451,72.6681,72.6681,59947.0
2023-02-08 12:20:00,73.47,73.59,73.32,73.45,62446.0,72.6681,72.7868,72.5198,72.6484,62446.0
2023-02-08 12:25:00,73.46,73.56,73.31,73.51,16677.0,72.6582,72.7572,72.5099,72.7077,16677.0
2023-02-08 12:30:00,73.49,73.63,73.42,73.57,13113.0,72.6879,72.8264,72.6187,72.767,13113.0
2023-02-08 12:35:00,73.57,74.0,73.57,73.83,26994.0,72.767,73.1924,72.767,73.0242,26994.0
2023-02-08 12:40:00,73.82,73.89,73.75,73.86,18787.0,73.0143,73.0836,72.9451,73.0539,18787.0
2023-02-08 12:45:00,73.87,73.92,73.63,73.72,26079.0,73.0638,73.1132,72.8264,72.9154,26079.0
2023-02-08 12:50:00,73.76,73.82,73.66,73.72,17351.0,72.955,73.0143,72.8561,72.9154,17351.0
2023-02-08 12:55:00,73.72,73.85,73.67,73.84,18122.0,72.9154,73.044,72.866,73.0341,18122.0
2023-02-08 13:00:00,73.85,73.94,73.72,73.85,32020.0,73.044,73.133,72.9154,73.044,32020.0
2023-02-08 13:05:00,73.87,73.99,73.78,73.87,44560.0,73.0638,73.1825,72.9748,73.0638,44560.0
2023-02-08 13:10:00,73.86,73.94,73.8,73.81,35432.0,73.0539,73.133,72.9945,73.0044,35432.0
2023-02-08 13:15:00,73.79,73.95,73.7,73.82,61465.0,72.9846,73.1429,72.8956,73.0143,61465.0
2023-02-08 13:20:00,73.84,74.19,73.78,74.17,70723.0,73.0341,73.3803,72.9748,73.3605,70723.0
2023-02-08 13:25:00,74.17,74.27,74.07,74.21,154014.0,73.3605,73.4594,73.2616,73.4001,154014.0
2023-02-08 13:30:00,74.22,74.27,74.03,74.05,49076.0,73.41,73.4594,73.222,73.2418,49076.0
2023-02-08 13:35:00,74.05,74.29,74.03,74.2,43572.0,73.2418,73.4792,73.222,73.3902,43572.0
2023-02-08 13:40:00,74.21,74.56,74.21,74.55,81930.0,73.4001,73.7462,73.4001,73.7363,81930.0
2023-02-08 13:45:00,74.53,74.61,74.18,74.22,45929.0,73.7166,73.7957,73.3704,73.41,45929.0
2023-02-08 13:50:00,74.2,74.45,74.06,74.45,58674.0,73.3902,73.6374,73.2517,73.6374,58674.0
2023-02-08 13:55:00,74.43,74.54,74.34,74.51,45786.0,73.6177,73.7265,73.5286,73.6968,45786.0
2023-02-08 14:00:00,74.52,74.61,74.44,74.59,34161.0,73.7067,73.7957,73.6275,73.7759,34161.0
2023-02-08 14:05:00,74.6,74.72,74.52,74.7,26066.0,73.7858,73.9045,73.7067,73.8847,26066.0
2023-02-08 14:10:00,74.73,74.93,74.71,74.93,41227.0,73.9144,74.1122,73.8946,74.1122,41227.0
2023-02-08 14:15:00,74.95,75.17,74.94,75.11,78054.0,74.132,74.3496,74.1221,74.2902,78054.0
2023-02-08 14:20:00,75.11,75.14,75.02,75.11,25242.0,74.2902,74.3199,74.2012,74.2902,25242.0
2023-02-08 14:25:00,75.09,75.24,75.06,75.21,28472.0,74.2705,74.4188,74.2408,74.3891,28472.0
2023-02-08 14:30:00,75.22,75.34,74.88,74.91,61440.0,74.399,74.5177,74.0627,74.0924,61440.0
2023-02-08 14:35:00,74.89,75.0,74.77,74.98,47817.0,74.0726,74.1814,73.9539,74.1617,47817.0
2023-02-08 14:40:00,74.98,74.98,74.67,74.82,46759.0,74.1617,74.1617,73.855,74.0034,46759.0
2023-02-08 14:45:00,74.81,74.81,74.49,74.52,44014.0,73.9935,73.9935,73.677,73.7067,44014.0
2023-02-08 14:50:00,74.53,74.61,74.51,74.56,18894.0,73.7166,73.7957,73.6968,73.7462,18894.0
2023-02-08 14:55:00,74.55,74.82,74.55,74.77,28679.0,73.7363,74.0034,73.7363,73.9539,28679.0
2023-02-08 15:00:00,74.78,74.92,74.73,74.86,33873.0,73.9638,74.1023,73.9144,74.043,33873.0
2023-02-08 15:05:00,74.87,74.94,74.77,74.88,59104.0,74.0529,74.1221,73.9539,74.0627,59104.0
2023-02-08 15:10:00,74.87,74.95,74.8,74.92,34572.0,74.0529,74.132,73.9836,74.1023,34572.0
2023-02-08 15:15:00,74.93,75.03,74.87,74.89,47189.0,74.1122,74.2111,74.0529,74.0726,47189.0
2023-02-08 15:20:00,74.9,75.06,74.9,75.03,40350.0,74.0825,74.2408,74.0825,74.2111,40350.0
2023-02-08 15:25:00,75.03,75.06,74.89,74.9,52057.0,74.2111,74.2408,74.0726,74.0825,52057.0
2023-02-08 15:30:00,74.89,74.93,74.63,74.69,64273.0,74.0726,74.1122,73.8155,73.8748,64273.0
2023-02-08 15:35:00,74.68,74.74,74.62,74.69,101763.0,73.8649,73.9243,73.8056,73.8748,101763.0
2023-02-08 15:40:00,74.68,75.01,74.64,74.82,116950.0,73.8649,74.1913,73.8254,74.0034,116950.0
2023-02-08 15:45:00,74.83,74.88,74.52,74.54,80809.0,74.0133,74.0627,73.7067,73.7265,80809.0
2023-02-08 15:50:00,74.55,74.69,74.49,74.51,164421.0,73.7363,73.8748,73.677,73.6968,164421.0
2023-02-08 15:55:00,74.52,74.66,74.45,74.55,332669.0,73.7067,73.8451,73.6374,73.7363,332669.0
2023-02-09 09:30:00,75.47,76.3,75.26,75.7,187088.0,74.6463,75.4672,74.4386,74.8738,187088.0
2023-02-09 09:35:00,75.76,75.97,75.5,75.97,66071.0,74.9331,75.1409,74.676,75.1409,66071.0
2023-02-09 09:40:00,76.0,76.11,75.7,75.75,41243.0,75.1705,75.2793,74.8738,74.9233,41243.0
2023-02-09 09:45:00,75.78,76.19,75.74,76.14,53053.0,74.9529,75.3584,74.9134,75.309,53053.0
2023-02-09 09:50:00,76.12,76.29,75.97,76.05,82279.0,75.2892,75.4574,75.1409,75.22,82279.0
2023-02-09 09:55:00,76.01,76.15,75.7,75.72,60921.0,75.1804,75.3189,74.8738,74.8936,60921.0
2023-02-09 10:00:00,75.71,75.75,75.32,75.68,69141.0,74.8837,74.9233,74.4979,74.854,69141.0
2023-02-09 10:05:00,75.62,75.85,75.62,75.78,26258.0,74.7947,75.0222,74.7947,74.9529,26258.0
2023-02-09 10:10:00,75.78,75.91,75.4,75.43,48645.0,74.9529,75.0815,74.5771,74.6067,48645.0
2023-02-09 10:15:00,75.4,75.58,74.94,75.08,100371.0,74.5771,74.7551,74.1221,74.2606,100371.0
2023-02-09 10:20:00,75.04,75.07,74.78,74.89,65252.0,74.221,74.2507,73.9638,74.0726,65252.0
2023-02-09 10:25:00,74.86,75.03,74.64,74.77,63981.0,74.043,74.2111,73.8254,73.9539,63981.0
2023-02-09 10:30:00,74.75,74.76,74.4,74.4,47807.0,73.9342,73.9441,73.588,73.588,47807.0
2023-02-09 10:35:00,74.4,74.4,74.06,74.15,64119.0,73.588,73.588,73.2517,73.3407,64119.0
2023-02-09 10:40:00,74.14,74.14,73.63,73.67,57069.0,73.3308,73.3308,72.8264,72.866,57069.0
2023-02-09 10:45:00,73.69,73.83,73.54,73.81,83141.0,72.8857,73.0242,72.7374,73.0044,83141.0
2023-02-09 10:50:00,73.81,74.25,73.81,73.92,112119.0,73.0044,73.4396,73.0044,73.1132,112119.0
2023-02-09 10:55:00,73.9,74.32,73.82,74.25,40439.0,73.0934,73.5089,73.0143,73.4396,40439.0
2023-02-09 11:00:00,74.23,74.23,73.86,74.16,30819.0,73.4198,73.4198,73.0539,73.3506,30819.0
2023-02-09 11:05:00,74.14,74.26,74.04,74.23,36026.0,73.3308,73.4495,73.2319,73.4198,36026.0
2023-02-09 11:10:00,74.24,74.28,74.02,74.21,41477.0,73.4297,73.4693,73.2121,73.4001,41477.0
2023-02-09 11:15:00,74.21,74.33,74.04,74.31,39466.0,73.4001,73.5188,73.2319,73.499,39466.0
2023-02-09 11:20:00,74.32,74.43,74.24,74.29,33190.0,73.5089,73.6177,73.4297,73.4792,33190.0
2023-02-09 11:25:00,74.29,74.53,74.2,74.51,24545.0,73.4792,73.7166,73.3902,73.6968,24545.0
2023-02-09 11:30:00,74.51,74.7,74.46,74.63,47828.0,73.6968,73.8847,73.6473,73.8155,47828.0
2023-02-09 11:35:00,74.62,74.79,74.44,74.71,37317.0,73.8056,73.9737,73.6275,73.8946,37317.0
2023-02-09 11:40:00,74.71,74.86,74.65,74.74,46064.0,73.8946,74.043,73.8353,73.9243,46064.0
2023-02-09 11:45:00,74.74,74.76,74.4,74.67,31265.0,73.9243,73.9441,73.588,73.855,31265.0
2023-02-09 11:50:00,74.66,74.81,74.6,74.78,27251.0,73.8451,73.9935,73.7858,73.9638,27251.0
2023-02-09 11:55:00,74.8,74.82,74.68,74.7,14720.0,73.9836,74.0034,73.8649,73.8847,14720.0
2023-02-09 12:00:00,74.68,74.78,74.62,74.63,17757.0,73.8649,73.9638,73.8056,73.8155,17757.0
2023-02-09 12:05:00,74.63,74.72,74.52,74.69,16246.0,73.8155,73.9045,73.7067,73.8748,16246.0
2023-02-09 12:10:00,74.7,74.72,74.62,74.68,18458.0,73.8847,73.9045,73.8056,73.8649,18458.0
2023-02-09 12:15:00,74.67,74.73,74.55,74.7,8209.0,73.855,73.9144,73.7363,73.8847,8209.0
2023-02-09 12:20:00,74.7,74.72,74.46,74.47,14669.0,73.8847,73.9045,73.6473,73.6572,14669.0
2023-02-09 12:25:00,74.51,74.64,74.38,74.41,13458.0,73.6968,73.8254,73.5682,73.5979,13458.0
2023-02-09 12:30:00,74.4,74.43,74.14,74.26,21841.0,73.588,73.6177,73.3308,73.4495,21841.0
2023-02-09 12:35:00,74.25,74.3,73.97,74.02,18624.0,73.4396,73.4891,73.1627,73.2121,18624.0
2023-02-09 12:40:00,73.99,74.14,73.97,74.09,13817.0,73.1825,73.3308,73.1627,73.2814,13817.0
2023-02-09 12:45:00,74.08,74.09,73.88,73.98,29745.0,73.2715,73.2814,73.0737,73.1726,29745.0
2023-02-09 12:50:00,73.96,74.05,73.88,74.02,26073.0,73.1528,73.2418,73.0737,73.2121,26073.0
2023-02-09 12:55:00,74.03,74.16,74.03,74.12,16627.0,73.222,73.3506,73.222,73.311,16627.0
2023-02-09 13:00:00,74.14,74.14,73.87,73.96,18136.0,73.3308,73.3308,73.0638,73.1528,18136.0
2023-02-09 13:05:00,73.98,74.13,73.97,74.07,13477.0,73.1726,73.3209,73.1627,73.2616,13477.0
2023-02-09 13:10:00,74.1,74.15,74.01,74.12,14190.0,73.2913,73.3407,73.2022,73.311,14190.0
2023-02-09 13:15:00,74.13,74.29,74.05,74.19,10988.0,73.3209,73.4792,73.2418,73.3803,10988.0
2023-02-09 13:20:00,74.19,74.32,74.15,74.17,15375.0,73.3803,73.5089,73.3407,73.3605,15375.0
2023-02-09 13:25:00,74.19,74.37,74.19,74.26,21316.0,73.3803,73.5583,73.3803,73.4495,21316.0
2023-02-09 13:30:00,74.27,74.44,74.22,74.42,21859.0,73.4594,73.6275,73.41,73.6078,21859.0
2023-02-09 13:35:00,74.41,74.57,74.32,74.49,17162.0,73.5979,73.7561,73.5089,73.677,17162.0
2023-02-09 13:40:00,74.49,74.51,74.38,74.51,12129.0,73.677,73.6968,73.5682,73.6968,12129.0
2023-02-09 13:45:00,74.51,74.62,74.46,74.6,17011.0,73.6968,73.8056,73.6473,73.7858,17011.0
2023-02-09 13:50:00,74.59,74.6,74.43,74.45,11318.0,73.7759,73.7858,73.6177,73.6374,11318.0
2023-02-09 13:55:00,74.46,74.46,74.17,74.23,11230.0,73.6473,73.6473,73.3605,73.4198,11230.0
2023-02-09 14:00:00,74.22,74.28,73.95,73.96,17628.0,73.41,73.4693,73.1429,73.1528,17628.0
2023-02-09 14:05:00,73.97,74.04,73.92,74.01,13389.0,73.1627,73.2319,73.1132,73.2022,13389.0
2023-02-09 14:10:00,74.01,74.09,73.87,73.96,18904.0,73.2022,73.2814,73.0638,73.1528,18904.0
2023-02-09 14:15:00,73.99,74.09,73.9,73.97,27552.0,73.1825,73.2814,73.0934,73.1627,27552.0
2023-02-09 14:20:00,73.97,74.0,73.67,73.7,20054.0,73.1627,73.1924,72.866,72.8956,20054.0
2023-02-09 14:25:00,73.72,73.81,73.66,73.66,25998.0,72.9154,73.0044,72.8561,72.8561,25998.0
2023-02-09 14:30:00,73.68,73.84,73.67,73.75,9272.0,72.8758,73.0341,72.866,72.9451,9272.0
2023-02-09 14:35:00,73.73,73.75,73.53,73.53,28393.0,72.9253,72.9451,72.7275,72.7275,28393.0
2023-02-09 14:40:00,73.53,73.71,73.46,73.65,23757.0,72.7275,72.9055,72.6582,72.8462,23757.0
2023-02-09 14:45:00,73.67,73.93,73.67,73.87,30843.0,72.866,73.1231,72.866,73.0638,30843.0
2023-02-09 14:50:00,73.86,73.9,73.7,73.73,24957.0,73.0539,73.0934,72.8956,72.9253,24957.0
2023-02-09 14:55:00,73.73,73.77,73.62,73.63,17260.0,72.9253,72.9649,72.8165,72.8264,17260.0
2023-02-09 15:00:00,73.62,73.62,73.34,73.34,20008.0,72.8165,72.8165,72.5396,72.5396,20008.0
2023-02-09 15:05:00,73.34,73.71,73.3,73.71,48899.0,72.5396,72.9055,72.5,72.9055,48899.0
2023-02-09 15:10:00,73.7,73.71,73.49,73.49,22458.0,72.8956,72.9055,72.6879,72.6879,22458.0
2023-02-09 15:15:00,73.46,73.59,73.43,73.55,18666.0,72.6582,72.7868,72.6286,72.7473,18666.0
2023-02-09 15:20:00,73.56,73.64,73.38,73.44,35237.0,72.7572,72.8363,72.5791,72.6385,35237.0
2023-02-09 15:25:00,73.44,73.47,73.27,73.3,56830.0,72.6385,72.6681,72.4703,72.5,56830.0
2023-02-09 15:30:00,73.29,73.3,72.97,72.99,86690.0,72.4901,72.5,72.1736,72.1934,86690.0
2023-02-09 15:35:00,73.0,73.05,72.87,72.97,60547.0,72.2033,72.2527,72.0747,72.1736,60547.0
2023-02-09 15:40:00,72.99,73.18,72.97,73.12,60412.0,72.1934,72.3813,72.1736,72.322,60412.0
2023-02-09 15:45:00,73.15,73.16,72.94,72.98,137488.0,72.3516,72.3615,72.1439,72.1835,137488.0
2023-02-09 15:50:00,73.0,73.9,73.0,73.76,110622.0,72.2033,73.0934,72.2033,72.955,110622.0
2023-02-09 15:55:00,73.75,73.78,73.36,73.54,246516.0,72.9451,72.9748,72.5593,72.7374,246516.0
2023-02-10 09:30:00,72.73,72.96,72.5,72.84,80212.0,71.9362,72.1637,71.7087,72.045,80212.0
2023-02-10 09:35:00,72.89,72.94,72.32,72.61,45341.0,72.0945,72.1439,71.5307,71.8175,45341.0
2023-02-10 09:40:00,72.64,72.73,72.25,72.5,39551.0,71.8472,71.9362,71.4615,71.7087,39551.0
2023-02-10 09:45:00,72.48,72.68,72.23,72.24,52051.0,71.6889,71.8868,71.4417,71.4516,52051.0
2023-02-10 09:50:00,72.25,72.44,71.94,72.14,60672.0,71.4615,71.6494,71.1548,71.3527,60672.0
2023-02-10 09:55:00,72.12,72.32,72.03,72.24,28946.0,71.3329,71.5307,71.2439,71.4516,28946.0
2023-02-10 10:00:00,72.31,72.31,71.38,71.44,107144.0,71.5208,71.5208,70.6009,70.6603,107144.0
2023-02-10 10:05:00,71.44,71.9,71.36,71.9,64306.0,70.6603,71.1153,70.5812,71.1153,64306.0
2023-02-10 10:10:00,71.92,72.41,71.92,72.28,48831.0,71.1351,71.6197,71.1351,71.4911,48831.0
2023-02-10 10:15:00,72.31,72.68,72.15,72.49,40073.0,71.5208,71.8868,71.3625,71.6988,40073.0
2023-02-10 10:20:00,72.44,72.58,72.32,72.37,19270.0,71.6494,71.7879,71.5307,71.5801,19270.0
2023-02-10 10:25:00,72.41,72.57,72.23,72.55,28490.0,71.6197,71.778,71.4417,71.7582,28490.0
2023-02-10 10:30:00,72.56,72.68,72.43,72.65,43683.0,71.7681,71.8868,71.6395,71.8571,43683.0
2023-02-10 10:35:00,72.65,72.68,72.37,72.44,36031.0,71.8571,71.8868,71.5801,71.6494,36031.0
2023-02-10 10:40:00,72.42,72.42,72.16,72.23,26690.0,71.6296,71.6296,71.3724,71.4417,26690.0
2023-02-10 10:45:00,72.2,72.46,72.12,72.25,36153.0,71.412,71.6692,71.3329,71.4615,36153.0
2023-02-10 10:50:00,72.24,72.25,71.93,72.2,18200.0,71.4516,71.4615,71.1449,71.412,18200.0
2023-02-10 10:55:00,72.23,72.52,72.19,72.5,27909.0,71.4417,71.7285,71.4021,71.7087,27909.0
2023-02-10 11:00:00,72.5,72.63,72.34,72.6,22426.0,71.7087,71.8373,71.5505,71.8076,22426.0
2023-02-10 11:05:00,72.6,72.6,72.42,72.51,18780.0,71.8076,71.8076,71.6296,71.7186,18780.0
2023-02-10 11:10:00,72.51,72.66,72.42,72.44,40638.0,71.7186,71.867,71.6296,71.6494,40638.0
2023-02-10 11:15:00,72.46,72.53,72.38,72.47,21537.0,71.6692,71.7384,71.59,71.6791,21537.0
2023-02-10 11:20:00,72.45,72.45,72.29,72.32,24837.0,71.6593,71.6593,71.501,71.5307,24837.0
2023-02-10 11:25:00,72.31,72.31,72.17,72.18,24559.0,71.5208,71.5208,71.3823,71.3922,24559.0
2023-02-10 11:30:00,72.17,72.39,72.12,72.39,18649.0,71.3823,71.5999,71.3329,71.5999,18649.0
2023-02-10 11:35:00,72.41,72.61,72.4,72.58,32956.0,71.6197,71.8175,71.6098,71.7879,32956.0
2023-02-10 11:40:00,72.57,72.65,72.4,72.56,17368.0,71.778,71.8571,71.6098,71.7681,17368.0
2023-02-10 11:45:00,72.59,72.66,72.5,72.65,14398.0,71.7977,71.867,71.7087,71.8571,14398.0
2023-02-10 11:50:00,72.63,72.69,72.51,72.51,10242.0,71.8373,71.8966,71.7186,71.7186,10242.0
2023-02-10 11:55:00,72.48,72.51,72.4,72.48,10595.0,71.6889,71.7186,71.6098,71.6889,10595.0
2023-02-10 12:00:00,72.46,72.55,72.38,72.39,13813.0,71.6692,71.7582,71.59,71.5999,13813.0
2023-02-10 12:05:00,72.44,72.51,72.22,72.3,19698.0,71.6494,71.7186,71.4318,71.5109,19698.0
2023-02-10 12:10:00,72.28,72.33,72.13,72.17,44910.0,71.4911,71.5406,71.3428,71.3823,44910.0
2023-02-10 12:15:00,72.17,72.2,72.06,72.15,25655.0,71.3823,71.412,71.2735,71.3625,25655.0
2023-02-10 12:20:00,72.15,72.31,72.09,72.15,12252.0,71.3625,71.5208,71.3032,71.3625,12252.0
2023-02-10 12:25:00,72.13,72.16,71.99,72.08,14908.0,71.3428,71.3724,71.2043,71.2933,14908.0
2023-02-10 12:30:00,72.05,72.17,71.89,72.06,29186.0,71.2636,71.3823,71.1054,71.2735,29186.0
2023-02-10 12:35:00,72.03,72.22,71.99,72.2,17455.0,71.2439,71.4318,71.2043,71.412,17455.0
2023-02-10 12:40:00,72.18,72.31,72.12,72.15,29376.0,71.3922,71.5208,71.3329,71.3625,29376.0
2023-02-10 12:45:00,72.14,72.35,72.12,72.14,16175.0,71.3527,71.5604,71.3329,71.3527,16175.0
2023-02-10 12:50:00,72.15,72.18,71.95,71.97,25101.0,71.3625,71.3922,71.1647,71.1845,25101.0
2023-02-10 12:55:00,71.93,72.01,71.83,71.89,44150.0,71.1449,71.2241,71.046,71.1054,44150.0
2023-02-10 13:00:00,71.92,72.02,71.79,71.89,50201.0,71.1351,71.234,71.0065,71.1054,50201.0
2023-02-10 13:05:00,71.9,71.97,71.78,71.86,35206.0,71.1153,71.1845,70.9966,71.0757,35206.0
2023-02-10 13:10:00,71.84,71.98,71.72,71.79,13782.0,71.0559,71.1944,70.9372,71.0065,13782.0
2023-02-10 13:15:00,71.8,71.8,71.61,71.7,46367.0,71.0164,71.0164,70.8284,70.9175,46367.0
2023-02-10 13:20:00,71.71,71.78,71.55,71.55,54400.0,70.9273,70.9966,70.7691,70.7691,54400.0
2023-02-10 13:25:00,71.55,71.64,71.52,71.54,35808.0,70.7691,70.8581,70.7394,70.7592,35808.0
2023-02-10 13:30:00,71.55,71.55,71.37,71.44,31364.0,70.7691,70.7691,70.5911,70.6603,31364.0
2023-02-10 13:35:00,71.45,71.5,71.32,71.43,43708.0,70.6702,70.7196,70.5416,70.6504,43708.0
2023-02-10 13:40:00,71.44,71.53,71.23,71.31,48737.0,70.6603,70.7493,70.4526,70.5317,48737.0
2023-02-10 13:45:00,71.34,71.35,71.25,71.31,29323.0,70.5614,70.5713,70.4724,70.5317,29323.0
2023-02-10 13:50:00,71.32,71.55,71.32,71.49,50655.0,70.5416,70.7691,70.5416,70.7097,50655.0
2023-02-10 13:55:00,71.48,71.52,71.37,71.39,23262.0,70.6999,70.7394,70.5911,70.6108,23262.0
2023-02-10 14:00:00,71.39,71.41,71.24,71.31,12401.0,70.6108,70.6306,70.4625,70.5317,12401.0
2023-02-10 14:05:00,71.31,71.35,71.24,71.29,15500.0,70.5317,70.5713,70.4625,70.5119,15500.0
2023-02-10 14:10:00,71.28,71.4,71.24,71.31,17630.0,70.502,70.6207,70.4625,70.5317,17630.0
2023-02-10 14:15:00,71.32,71.38,71.18,71.38,24035.0,70.5416,70.6009,70.4031,70.6009,24035.0
2023-02-10 14:20:00,71.35,71.42,71.33,71.39,22533.0,70.5713,70.6405,70.5515,70.6108,22533.0
2023-02-10 14:25:00,71.38,71.38,71.17,71.2,33562.0,70.6009,70.6009,70.3932,70.4229,33562.0
2023-02-10 14:30:00,71.19,71.31,71.16,71.3,32512.0,70.413,70.5317,70.3833,70.5218,32512.0
2023-02-10 14:35:00,71.3,71.35,71.17,71.22,33662.0,70.5218,70.5713,70.3932,70.4427,33662.0
2023-02-10 14:40:00,71.23,71.27,71.1,71.15,11803.0,70.4526,70.4921,70.324,70.3735,11803.0
2023-02-10 14:45:00,71.14,71.14,70.88,71.02,36369.0,70.3636,70.3636,70.1064,70.2449,36369.0
2023-02-10 14:50:00,71.01,71.16,71.0,71.03,23036.0,70.235,70.3833,70.2251,70.2548,23036.0
2023-02-10 14:55:00,71.04,71.14,70.86,71.05,35823.0,70.2647,70.3636,70.0866,70.2745,35823.0
2023-02-10 15:00:00,71.06,71.27,71.04,71.14,21849.0,70.2844,70.4921,70.2647,70.3636,21849.0
2023-02-10 15:05:00,71.15,71.29,71.14,71.16,25465.0,70.3735,70.5119,70.3636,70.3833,25465.0
2023-02-10 15:10:00,71.17,71.28,71.15,71.21,20642.0,70.3932,70.502,70.3735,70.4328,20642.0
2023-02-10 15:15:00,71.21,71.23,71.01,71.12,55234.0,70.4328,70.4526,70.235,70.3438,55234.0
2023-02-10 15:20:00,71.11,71.33,71.07,71.28,25739.0,70.3339,70.5515,70.2943,70.502,25739.0
2023-02-10 15:25:00,71.29,71.42,71.26,71.39,30069.0,70.5119,70.6405,70.4823,70.6108,30069.0
2023-02-10 15:30:00,71.39,71.47,71.2,71.27,37136.0,70.6108,70.69,70.4229,70.4921,37136.0
2023-02-10 15:35:00,71.26,71.45,71.23,71.27,33374.0,70.4823,70.6702,70.4526,70.4921,33374.0
2023-02-10 15:40:00,71.27,71.35,71.23,71.33,41655.0,70.4921,70.5713,70.4526,70.5515,41655.0
2023-02-10 15:45:00,71.33,71.5,71.32,71.44,46202.0,70.5515,70.7196,70.5416,70.6603,46202.0
2023-02-10 15:50:00,71.46,71.69,71.4,71.67,82170.0,70.6801,70.9076,70.6207,70.8878,82170.0
2023-02-10 15:55:00,71.68,71.73,71.61,71.65,153300.0,70.8977,70.9471,70.8284,70.868,153300.0
2023-02-13 09:30:00,71.74,72.4,71.59,72.06,87580.0,70.957,71.6098,70.8087,71.2735,87580.0
2023-02-13 09:35:00,72.14,72.46,71.9,72.15,57365.0,71.3527,71.6692,71.1153,71.3625,57365.0
2023-02-13 09:40:00,72.12,72.34,71.65,71.99,26417.0,71.3329,71.5505,70.868,71.2043,26417.0
2023-02-13 09:45:00,72.02,72.16,71.82,72.09,16483.0,71.234,71.3724,71.0361,71.3032,16483.0
2023-02-13 09:50:00,72.08,72.14,71.74,72.02,41368.0,71.2933,71.3527,70.957,71.234,41368.0
2023-02-13 09:55:00,72.01,72.2,71.96,72.09,27467.0,71.2241,71.412,71.1746,71.3032,27467.0
2023-02-13 10:00:00,72.09,72.25,72.0,72.11,62031.0,71.3032,71.4615,71.2142,71.323,62031.0
2023-02-13 10:05:00,72.13,72.61,72.11,72.38,44760.0,71.3428,71.8175,71.323,71.59,44760.0
2023-02-13 10:10:00,72.37,72.45,72.07,72.3,23596.0,71.5801,71.6593,71.2834,71.5109,23596.0
2023-02-13 10:15:00,72.29,72.43,72.2,72.25,37415.0,71.501,71.6395,71.412,71.4615,37415.0
2023-02-13 10:20:00,72.24,72.48,72.24,72.38,40627.0,71.4516,71.6889,71.4516,71.59,40627.0
2023-02-13 10:25:00,72.41,72.68,72.3,72.65,25839.0,71.6197,71.8868,71.5109,71.8571,25839.0
2023-02-13 10:30:00,72.67,72.67,72.38,72.62,21248.0,71.8769,71.8769,71.59,71.8274,21248.0
2023-02-13 10:35:00,72.6,72.68,72.39,72.44,27392.0,71.8076,71.8868,71.5999,71.6494,27392.0
2023-02-13 10:40:00,72.49,72.65,72.38,72.61,18694.0,71.6988,71.8571,71.59,71.8175,18694.0
2023-02-13 10:45:00,72.62,72.83,72.6,72.74,25701.0,71.8274,72.0351,71.8076,71.9461,25701.0
2023-02-13 10:50:00,72.74,72.81,72.45,72.47,32644.0,71.9461,72.0153,71.6593,71.6791,32644.0
2023-02-13 10:55:00,72.45,72.56,72.26,72.39,21282.0,71.6593,71.7681,71.4713,71.5999,21282.0
2023-02-13 11:00:00,72.4,72.66,72.4,72.64,16243.0,71.6098,71.867,71.6098,71.8472,16243.0
2023-02-13 11:05:00,72.66,72.83,72.56,72.74,37502.0,71.867,72.0351,71.7681,71.9461,37502.0
2023-02-13 11:10:00,72.8,73.1,72.77,73.04,27648.0,72.0054,72.3022,71.9758,72.2428,27648.0
2023-02-13 11:15:00,73.06,73.07,72.86,73.0,21169.0,72.2626,72.2725,72.0648,72.2033,21169.0
2023-02-13 11:20:00,73.01,73.08,72.78,72.83,27152.0,72.2132,72.2824,71.9857,72.0351,27152.0
2023-02-13 11:25:00,72.8,73.1,72.8,73.03,15677.0,72.0054,72.3022,72.0054,72.2329,15677.0
2023-02-13 11:30:00,73.02,73.27,72.96,73.18,22263.0,72.223,72.4703,72.1637,72.3813,22263.0
2023-02-13 11:35:00,73.21,73.25,72.84,72.91,14496.0,72.411,72.4505,72.045,72.1142,14496.0
2023-02-13 11:40:00,72.93,73.17,72.91,73.16,23470.0,72.134,72.3714,72.1142,72.3615,23470.0
2023-02-13 11:45:00,73.16,73.25,73.08,73.2,15233.0,72.3615,72.4505,72.2824,72.4011,15233.0
2023-02-13 11:50:00,73.23,73.29,73.06,73.06,10164.0,72.4308,72.4901,72.2626,72.2626,10164.0
2023-02-13 11:55:00,73.06,73.18,73.06,73.14,10653.0,72.2626,72.3813,72.2626,72.3417,10653.0
2023-02-13 12:00:00,73.14,73.25,73.02,73.18,15634.0,72.3417,72.4505,72.223,72.3813,15634.0
2023-02-13 12:05:00,73.17,73.47,73.17,73.42,17118.0,72.3714,72.6681,72.3714,72.6187,17118.0
2023-02-13 12:10:00,73.41,73.42,73.31,73.35,7221.0,72.6088,72.6187,72.5099,72.5494,7221.0
2023-02-13 12:15:00,73.34,73.45,73.32,73.4,7620.0,72.5396,72.6484,72.5198,72.5989,7620.0
2023-02-13 12:20:00,73.38,73.4,73.3,73.34,9208.0,72.5791,72.5989,72.5,72.5396,9208.0
2023-02-13 12:25:00,73.31,73.35,73.26,73.33,6991.0,72.5099,72.5494,72.4604,72.5297,6991.0
2023-02-13 12:30:00,73.34,73.37,73.21,73.37,22447.0,72.5396,72.5692,72.411,72.5692,22447.0
2023-02-13 12:35:00,73.36,73.4,73.26,73.39,8113.0,72.5593,72.5989,72.4604,72.589,8113.0
2023-02-13 12:40:00,73.4,73.44,73.18,73.23,10231.0,72.5989,72.6385,72.3813,72.4308,10231.0
2023-02-13 12:45:00,73.23,73.41,73.23,73.41,18492.0,72.4308,72.6088,72.4308,72.6088,18492.0
2023-02-13 12:50:00,73.41,73.43,73.3,73.3,13020.0,72.6088,72.6286,72.5,72.5,13020.0
2023-02-13 12:55:00,73.3,73.42,73.23,73.39,11562.0,72.5,72.6187,72.4308,72.589,11562.0
2023-02-13 13:00:00,73.36,73.48,73.33,73.37,8084.0,72.5593,72.678,72.5297,72.5692,8084.0
2023-02-13 13:05:00,73.37,73.47,73.29,73.34,7579.0,72.5692,72.6681,72.4901,72.5396,7579.0
2023-02-13 13:10:00,73.33,73.39,73.27,73.31,8747.0,72.5297,72.589,72.4703,72.5099,8747.0
2023-02-13 13:15:00,73.3,73.5,73.3,73.42,9362.0,72.5,72.6978,72.5,72.6187,9362.0
2023-02-13 13:20:00,73.44,73.5,73.39,73.42,16584.0,72.6385,72.6978,72.589,72.6187,16584.0
2023-02-13 13:25:00,73.42,73.53,73.42,73.49,11678.0,72.6187,72.7275,72.6187,72.6879,11678.0
2023-02-13 13:30:00,73.53,73.66,73.53,73.59,16062.0,72.7275,72.8561,72.7275,72.7868,16062.0
2023-02-13 13:35:00,73.59,73.59,73.47,73.53,9590.0,72.7868,72.7868,72.6681,72.7275,9590.0
2023-02-13 13:40:00,73.56,73.66,73.52,73.53,13168.0,72.7572,72.8561,72.7176,72.7275,13168.0
2023-02-13 13:45:00,73.52,73.57,73.47,73.57,9653.0,72.7176,72.767,72.6681,72.767,9653.0
2023-02-13 13:50:00,73.59,73.63,73.51,73.52,12325.0,72.7868,72.8264,72.7077,72.7176,12325.0
2023-02-13 13:55:00,73.53,73.59,73.36,73.41,8481.0,72.7275,72.7868,72.5593,72.6088,8481.0
2023-02-13 14:00:00,73.42,73.57,73.4,73.47,12673.0,72.6187,72.767,72.5989,72.6681,12673.0
2023-02-13 14:05:00,73.48,73.56,73.44,73.44,11202.0,72.678,72.7572,72.6385,72.6385,11202.0
2023-02-13 14:10:00,73.45,73.61,73.39,73.5,19975.0,72.6484,72.8066,72.589,72.6978,19975.0
2023-02-13 14:15:00,73.5,73.59,73.47,73.59,8896.0,72.6978,72.7868,72.6681,72.7868,8896.0
2023-02-13 14:20:00,73.58,73.73,73.57,73.71,12878.0,72.7769,72.9253,72.767,72.9055,12878.0
2023-02-13 14:25:00,73.67,73.85,73.64,73.75,17815.0,72.866,73.044,72.8363,72.9451,17815.0
2023-02-13 14:30:00,73.76,73.8,73.67,73.71,12220.0,72.955,72.9945,72.866,72.9055,12220.0
2023-02-13 14:35:00,73.7,73.72,73.58,73.68,18835.0,72.8956,72.9154,72.7769,72.8758,18835.0
2023-02-13 14:40:00,73.67,73.84,73.65,73.82,24826.0,72.866,73.0341,72.8462,73.0143,24826.0
2023-02-13 14:45:00,73.82,73.82,73.6,73.71,12412.0,73.0143,73.0143,72.7967,72.9055,12412.0
2023-02-13 14:50:00,73.71,73.88,73.65,73.86,14574.0,72.9055,73.0737,72.8462,73.0539,14574.0
2023-02-13 14:55:00,73.85,73.95,73.79,73.95,20132.0,73.044,73.1429,72.9846,73.1429,20132.0
2023-02-13 15:00:00,73.95,73.95,73.77,73.91,21791.0,73.1429,73.1429,72.9649,73.1033,21791.0
2023-02-13 15:05:00,73.92,74.04,73.88,73.96,31601.0,73.1132,73.2319,73.0737,73.1528,31601.0
2023-02-13 15:10:00,73.94,74.11,73.92,74.02,34339.0,73.133,73.3012,73.1132,73.2121,34339.0
2023-02-13 15:15:00,74.04,74.12,73.92,73.93,15834.0,73.2319,73.311,73.1132,73.1231,15834.0
2023-02-13 15:20:00,73.94,73.96,73.8,73.82,12463.0,73.133,73.1528,72.9945,73.0143,12463.0
2023-02-13 15:25:00,73.83,73.94,73.83,73.89,17242.0,73.0242,73.133,73.0242,73.0836,17242.0
2023-02-13 15:30:00,73.88,74.13,73.79,74.11,31987.0,73.0737,73.3209,72.9846,73.3012,31987.0
2023-02-13 15:35:00,74.12,74.16,74.04,74.14,25104.0,73.311,73.3506,73.2319,73.3308,25104.0
2023-02-13 15:40:00,74.14,74.16,74.08,74.13,24782.0,73.3308,73.3506,73.2715,73.3209,24782.0
2023-02-13 15:45:00,74.12,74.14,74.06,74.11,35963.0,73.311,73.3308,73.2517,73.3012,35963.0
2023-02-13 15:50:00,74.1,74.1,73.93,74.06,110337.0,73.2913,73.2913,73.1231,73.2517,110337.0
2023-02-13 15:55:00,74.07,74.11,73.92,74.01,210727.0,73.2616,73.3012,73.1132,73.2022,210727.0
2023-02-14 09:30:00,73.8,74.11,73.33,74.11,69933.0,72.9945,73.3012,72.5297,73.3012,69933.0
2023-02-14 09:35:00,73.97,74.22,73.64,74.0,39285.0,73.1627,73.41,72.8363,73.1924,39285.0
2023-02-14 09:40:00,73.9,74.43,73.84,74.3,28947.0,73.0934,73.6177,73.0341,73.4891,28947.0
2023-02-14 09:45:00,74.4,75.28,74.4,75.16,116035.0,73.588,74.4584,73.588,74.3397,116035.0
2023-02-14 09:50:00,75.14,75.2,74.49,74.77,33514.0,74.3199,74.3793,73.677,73.9539,33514.0
2023-02-14 09:55:00,74.81,75.12,74.69,75.12,34770.0,73.9935,74.3001,73.8748,74.3001,34770.0
2023-02-14 10:00:00,75.17,75.41,75.0,75.09,46459.0,74.3496,74.587,74.1814,74.2705,46459.0
2023-02-14 10:05:00,75.09,75.33,75.09,75.31,20253.0,74.2705,74.5078,74.2705,74.4881,20253.0
2023-02-14 10:10:00,75.31,75.49,75.09,75.1,43896.0,74.4881,74.6661,74.2705,74.2803,43896.0
2023-02-14 10:15:00,75.14,75.3,74.99,75.22,37302.0,74.3199,74.4782,74.1715,74.399,37302.0
2023-02-14 10:20:00,75.2,75.4,75.2,75.32,18405.0,74.3793,74.5771,74.3793,74.4979,18405.0
2023-02-14 10:25:00,75.26,75.4,74.91,74.91,26045.0,74.4386,74.5771,74.0924,74.0924,26045.0
2023-02-14 10:30:00,74.93,75.02,74.68,74.7,37166.0,74.1122,74.2012,73.8649,73.8847,37166.0
2023-02-14 10:35:00,74.68,74.68,74.36,74.46,47034.0,73.8649,73.8649,73.5484,73.6473,47034.0
2023-02-14 10:40:00,74.42,74.7,74.38,74.68,46142.0,73.6078,73.8847,73.5682,73.8649,46142.0
2023-02-14 10:45:00,74.67,74.68,74.18,74.23,36773.0,73.855,73.8649,73.3704,73.4198,36773.0
2023-02-14 10:50:00,74.22,74.25,74.02,74.18,28474.0,73.41,73.4396,73.2121,73.3704,28474.0
2023-02-14 10:55:00,74.19,74.42,74.06,74.31,25033.0,73.3803,73.6078,73.2517,73.499,25033.0
2023-02-14 11:00:00,74.31,74.82,74.31,74.65,52465.0,73.499,74.0034,73.499,73.8353,52465.0
2023-02-14 11:05:00,74.64,74.85,74.56,74.57,15329.0,73.8254,74.0331,73.7462,73.7561,15329.0
2023-02-14 11:10:00,74.56,74.68,74.46,74.47,13809.0,73.7462,73.8649,73.6473,73.6572,13809.0
2023-02-14 11:15:00,74.47,74.82,74.39,74.82,19566.0,73.6572,74.0034,73.5781,74.0034,19566.0
2023-02-14 11:20:00,74.84,75.0,74.77,74.95,28135.0,74.0232,74.1814,73.9539,74.132,28135.0
2023-02-14 11:25:00,74.92,74.93,74.52,74.6,20278.0,74.1023,74.1122,73.7067,73.7858,20278.0
2023-02-14 11:30:00,74.59,74.59,74.25,74.33,44963.0,73.7759,73.7759,73.4396,73.5188,44963.0
2023-02-14 11:35:00,74.32,74.43,74.22,74.34,9627.0,73.5089,73.6177,73.41,73.5286,9627.0
2023-02-14 11:40:00,74.31,74.49,74.28,74.35,17026.0,73.499,73.677,73.4693,73.5385,17026.0
2023-02-14 11:45:00,74.33,74.59,74.33,74.52,33610.0,73.5188,73.7759,73.5188,73.7067,33610.0
2023-02-14 11:50:00,74.51,74.54,74.23,74.45,9228.0,73.6968,73.7265,73.4198,73.6374,9228.0
2023-02-14 11:55:00,74.42,74.57,74.4,74.54,6423.0,73.6078,73.7561,73.588,73.7265,6423.0
2023-02-14 12:00:00,74.49,74.61,74.43,74.43,9337.0,73.677,73.7957,73.6177,73.6177,9337.0
2023-02-14 12:05:00,74.38,74.41,74.29,74.39,9174.0,73.5682,73.5979,73.4792,73.5781,9174.0
2023-02-14 12:10:00,74.39,74.75,74.39,74.73,18846.0,73.5781,73.9342,73.5781,73.9144,18846.0
2023-02-14 12:15:00,74.78,74.81,74.56,74.61,6942.0,73.9638,73.9935,73.7462,73.7957,6942.0
2023-02-14 12:20:00,74.61,74.69,74.53,74.58,12453.0,73.7957,73.8748,73.7166,73.766,12453.0
2023-02-14 12:25:00,74.57,74.96,74.57,74.81,7465.0,73.7561,74.1419,73.7561,73.9935,7465.0
2023-02-14 12:30:00,74.75,74.88,74.74,74.85,6028.0,73.9342,74.0627,73.9243,74.0331,6028.0
2023-02-14 12:35:00,74.85,74.85,74.67,74.81,15784.0,74.0331,74.0331,73.855,73.9935,15784.0
2023-02-14 12:40:00,74.79,74.81,74.7,74.76,10687.0,73.9737,73.9935,73.8847,73.9441,10687.0
2023-02-14 12:45:00,74.8,74.8,74.68,74.7,9258.0,73.9836,73.9836,73.8649,73.8847,9258.0
2023-02-14 12:50:00,74.65,74.65,74.57,74.62,9862.0,73.8353,73.8353,73.7561,73.8056,9862.0
2023-02-14 12:55:00,74.62,74.8,74.62,74.76,6564.0,73.8056,73.9836,73.8056,73.9441,6564.0
2023-02-14 13:00:00,74.74,75.11,74.71,75.07,23682.0,73.9243,74.2902,73.8946,74.2507,23682.0
2023-02-14 13:05:00,75.07,75.22,75.05,75.05,31575.0,74.2507,74.399,74.2309,74.2309,31575.0
2023-02-14 13:10:00,75.04,75.06,74.91,75.02,10642.0,74.221,74.2408,74.0924,74.2012,10642.0
2023-02-14 13:15:00,75.07,75.23,75.02,75.12,12661.0,74.2507,74.4089,74.2012,74.3001,12661.0
2023-02-14 13:20:00,75.18,75.21,74.95,75.01,14366.0,74.3595,74.3891,74.132,74.1913,14366.0
2023-02-14 13:25:00,75.04,75.09,74.97,75.02,10526.0,74.221,74.2705,74.1518,74.2012,10526.0
2023-02-14 13:30:00,75.03,75.1,74.99,75.09,8609.0,74.2111,74.2803,74.1715,74.2705,8609.0
2023-02-14 13:35:00,75.11,75.14,74.98,75.08,8735.0,74.2902,74.3199,74.1617,74.2606,8735.0
2023-02-14 13:40:00,75.07,75.13,74.95,74.95,11628.0,74.2507,74.31,74.132,74.132,11628.0
2023-02-14 13:45:00,74.96,75.12,74.96,75.1,7039.0,74.1419,74.3001,74.1419,74.2803,7039.0
2023-02-14 13:50:00,75.11,75.23,75.1,75.18,17806.0,74.2902,74.4089,74.2803,74.3595,17806.0
2023-02-14 13:55:00,75.18,75.23,75.14,75.18,11480.0,74.3595,74.4089,74.3199,74.3595,11480.0
2023-02-14 14:00:00,75.16,75.32,75.14,75.24,22561.0,74.3397,74.4979,74.3199,74.4188,22561.0
2023-02-14 14:05:00,75.22,75.22,74.99,75.11,20303.0,74.399,74.399,74.1715,74.2902,20303.0
2023-02-14 14:10:00,75.12,75.27,75.12,75.22,11638.0,74.3001,74.4485,74.3001,74.399,11638.0
2023-02-14 14:15:00,75.23,75.5,75.23,75.42,57595.0,74.4089,74.676,74.4089,74.5969,57595.0
2023-02-14 14:20:00,75.41,75.44,75.31,75.31,25472.0,74.587,74.6166,74.4881,74.4881,25472.0
2023-02-14 14:25:00,75.32,75.32,75.19,75.27,26519.0,74.4979,74.4979,74.3694,74.4485,26519.0
2023-02-14 14:30:00,75.27,75.44,75.22,75.44,27182.0,74.4485,74.6166,74.399,74.6166,27182.0
2023-02-14 14:35:00,75.44,75.5,75.33,75.33,40210.0,74.6166,74.676,74.5078,74.5078,40210.0
2023-02-14 14:40:00,75.35,75.49,75.32,75.41,9850.0,74.5276,74.6661,74.4979,74.587,9850.0
2023-02-14 14:45:00,75.42,75.47,75.37,75.45,6885.0,74.5969,74.6463,74.5474,74.6265,6885.0
2023-02-14 14:50:00,75.46,75.5,75.36,75.47,19679.0,74.6364,74.676,74.5375,74.6463,19679.0
2023-02-14 14:55:00,75.46,75.48,75.37,75.41,6001.0,74.6364,74.6562,74.5474,74.587,6001.0
2023-02-14 15:00:00,75.44,75.56,75.42,75.46,13392.0,74.6166,74.7353,74.5969,74.6364,13392.0
2023-02-14 15:05:00,75.45,75.49,75.34,75.4,17766.0,74.6265,74.6661,74.5177,74.5771,17766.0
2023-02-14 15:10:00,75.38,75.48,75.28,75.28,14068.0,74.5573,74.6562,74.4584,74.4584,14068.0
2023-02-14 15:15:00,75.28,75.34,75.15,75.26,17191.0,74.4584,74.5177,74.3298,74.4386,17191.0
2023-02-14 15:20:00,75.25,75.3,75.13,75.21,18305.0,74.4287,74.4782,74.31,74.3891,18305.0
2023-02-14 15:25:00,75.22,75.33,75.2,75.27,22052.0,74.399,74.5078,74.3793,74.4485,22052.0
2023-02-14 15:30:00,75.27,75.64,75.23,75.61,56232.0,74.4485,74.8145,74.4089,74.7848,56232.0
2023-02-14 15:35:00,75.61,75.73,75.5,75.62,40431.0,74.7848,74.9035,74.676,74.7947,40431.0
2023-02-14 15:40:00,75.61,75.71,75.59,75.62,33311.0,74.7848,74.8837,74.765,74.7947,33311.0
2023-02-14 15:45:00,75.61,75.65,75.52,75.53,46520.0,74.7848,74.8243,74.6958,74.7057,46520.0
2023-02-14 15:50:00,75.52,75.65,75.47,75.64,89553.0,74.6958,74.8243,74.6463,74.8145,89553.0
2023-02-14 15:55:00,75.64,75.7,75.34,75.38,150460.0,74.8145,74.8738,74.5177,74.5573,150460.0
2023-02-15 09:30:00,75.0,75.5,74.86,74.92,67101.0,74.1814,74.676,74.043,74.1023,67101.0
2023-02-15 09:35:00,74.92,75.01,74.34,74.42,62128.0,74.1023,74.1913,73.5286,73.6078,62128.0
2023-02-15 09:40:00,74.4,74.66,74.23,74.42,27514.0,73.588,73.8451,73.4198,73.6078,27514.0
2023-02-15 09:45:00,74.38,74.8,74.38,74.7,14741.0,73.5682,73.9836,73.5682,73.8847,14741.0
2023-02-15 09:50:00,74.71,74.88,74.18,74.27,42630.0,73.8946,74.0627,73.3704,73.4594,42630.0
2023-02-15 09:55:00,74.3,74.34,73.86,74.14,33155.0,73.4891,73.5286,73.0539,73.3308,33155.0
2023-02-15 10:00:00,74.12,74.45,74.12,74.43,22218.0,73.311,73.6374,73.311,73.6177,22218.0
2023-02-15 10:05:00,74.4,74.62,74.35,74.62,21810.0,73.588,73.8056,73.5385,73.8056,21810.0
2023-02-15 10:10:00,74.69,75.27,74.65,75.21,78653.0,73.8748,74.4485,73.8353,74.3891,78653.0
2023-02-15 10:15:00,75.2,75.5,75.18,75.34,49116.0,74.3793,74.676,74.3595,74.5177,49116.0
2023-02-15 10:20:00,75.36,75.55,75.28,75.34,35495.0,74.5375,74.7254,74.4584,74.5177,35495.0
2023-02-15 10:25:00,75.32,76.0,75.3,75.69,64293.0,74.4979,75.1705,74.4782,74.8639,64293.0
2023-02-15 10:30:00,75.66,75.66,75.28,75.33,41319.0,74.8342,74.8342,74.4584,74.5078,41319.0
2023-02-15 10:35:00,75.34,75.5,75.07,75.25,35105.0,74.5177,74.676,74.2507,74.4287,35105.0
2023-02-15 10:40:00,75.28,75.28,75.01,75.13,27181.0,74.4584,74.4584,74.1913,74.31,27181.0
2023-02-15 10:45:00,75.1,75.16,74.88,75.14,29946.0,74.2803,74.3397,74.0627,74.3199,29946.0
2023-02-15 10:50:00,75.12,75.19,74.94,74.96,31911.0,74.3001,74.3694,74.1221,74.1419,31911.0
2023-02-15 10:55:00,74.98,75.21,74.97,75.0,18634.0,74.1617,74.3891,74.1518,74.1814,18634.0
2023-02-15 11:00:00,75.0,75.11,74.93,75.07,12532.0,74.1814,74.2902,74.1122,74.2507,12532.0
2023-02-15 11:05:00,75.13,75.44,75.04,75.41,16387.0,74.31,74.6166,74.221,74.587,16387.0
2023-02-15 11:10:00,75.46,75.46,75.26,75.28,10864.0,74.6364,74.6364,74.4386,74.4584,10864.0
2023-02-15 11:15:00,75.29,75.4,75.09,75.09,12375.0,74.4683,74.5771,74.2705,74.2705,12375.0
2023-02-15 11:20:00,75.13,75.2,75.01,75.07,12293.0,74.31,74.3793,74.1913,74.2507,12293.0
2023-02-15 11:25:00,75.05,75.32,75.04,75.17,19137.0,74.2309,74.4979,74.221,74.3496,19137.0
2023-02-15 11:30:00,75.19,75.23,74.93,75.0,28039.0,74.3694,74.4089,74.1122,74.1814,28039.0
2023-02-15 11:35:00,74.98,75.0,74.84,74.85,5218.0,74.1617,74.1814,74.0232,74.0331,5218.0
2023-02-15 11:40:00,74.84,75.1,74.83,75.02,11947.0,74.0232,74.2803,74.0133,74.2012,11947.0
2023-02-15 11:45:00,75.02,75.16,75.02,75.07,4971.0,74.2012,74.3397,74.2012,74.2507,4971.0
2023-02-15 11:50:00,75.06,75.17,75.02,75.16,12163.0,74.2408,74.3496,74.2012,74.3397,12163.0
2023-02-15 11:55:00,75.2,75.28,75.01,75.09,16307.0,74.3793,74.4584,74.1913,74.2705,16307.0
2023-02-15 12:00:00,75.09,75.2,75.09,75.16,10508.0,74.2705,74.3793,74.2705,74.3397,10508.0
2023-02-15 12:05:00,75.18,75.31,74.98,75.03,18297.0,74.3595,74.4881,74.1617,74.2111,18297.0
2023-02-15 12:10:00,75.0,75.17,74.99,75.05,11724.0,74.1814,74.3496,74.1715,74.2309,11724.0
2023-02-15 12:15:00,75.05,75.24,75.04,75.22,11544.0,74.2309,74.4188,74.221,74.399,11544.0
2023-02-15 12:20:00,75.21,75.24,74.93,74.95,13120.0,74.3891,74.4188,74.1122,74.132,13120.0
2023-02-15 12:25:00,74.93,75.11,74.93,74.96,12069.0,74.1122,74.2902,74.1122,74.1419,12069.0
2023-02-15 12:30:00,74.98,75.06,74.9,74.97,4695.0,74.1617,74.2408,74.0825,74.1518,4695.0
2023-02-15 12:35:00,74.97,75.05,74.9,75.05,7051.0,74.1518,74.2309,74.0825,74.2309,7051.0
2023-02-15 12:40:00,75.05,75.36,75.05,75.3,8830.0,74.2309,74.5375,74.2309,74.4782,8830.0
2023-02-15 12:45:00,75.34,75.37,75.18,75.33,20831.0,74.5177,74.5474,74.3595,74.5078,20831.0
2023-02-15 12:50:00,75.33,75.4,75.28,75.4,8529.0,74.5078,74.5771,74.4584,74.5771,8529.0
2023-02-15 12:55:00,75.39,75.43,75.29,75.33,6659.0,74.5672,74.6067,74.4683,74.5078,6659.0
2023-02-15 13:00:00,75.37,75.44,75.37,75.4,8180.0,74.5474,74.6166,74.5474,74.5771,8180.0
2023-02-15 13:05:00,75.41,75.49,75.39,75.46,12593.0,74.587,74.6661,74.5672,74.6364,12593.0
2023-02-15 13:10:00,75.47,75.57,75.47,75.52,7946.0,74.6463,74.7452,74.6463,74.6958,7946.0
2023-02-15 13:15:00,75.5,75.59,75.44,75.5,8212.0,74.676,74.765,74.6166,74.676,8212.0
2023-02-15 13:20:00,75.49,75.56,75.48,75.5,5899.0,74.6661,74.7353,74.6562,74.676,5899.0
2023-02-15 13:25:00,75.5,75.6,75.45,75.49,8820.0,74.676,74.7749,74.6265,74.6661,8820.0
2023-02-15 13:30:00,75.49,75.56,75.45,75.5,6709.0,74.6661,74.7353,74.6265,74.676,6709.0
2023-02-15 13:35:00,75.5,75.54,75.47,75.49,4438.0,74.676,74.7155,74.6463,74.6661,4438.0
2023-02-15 13:40:00,75.49,75.59,75.45,75.58,10767.0,74.6661,74.765,74.6265,74.7551,10767.0
2023-02-15 13:45:00,75.57,75.69,75.57,75.66,10191.0,74.7452,74.8639,74.7452,74.8342,10191.0
2023-02-15 13:50:00,75.66,75.72,75.65,75.7,7770.0,74.8342,74.8936,74.8243,74.8738,7770.0
2023-02-15 13:55:00,75.69,75.78,75.68,75.71,14162.0,74.8639,74.9529,74.854,74.8837,14162.0
2023-02-15 14:00:00,75.73,75.8,75.7,75.77,15788.0,74.9035,74.9727,74.8738,74.943,15788.0
2023-02-15 14:05:00,75.8,75.8,75.69,75.74,12940.0,74.9727,74.9727,74.8639,74.9134,12940.0
2023-02-15 14:10:00,75.76,75.8,75.69,75.78,15670.0,74.9331,74.9727,74.8639,74.9529,15670.0
2023-02-15 14:15:00,75.78,75.78,75.58,75.62,23399.0,74.9529,74.9529,74.7551,74.7947,23399.0
2023-02-15 14:20:00,75.63,75.66,75.52,75.54,10479.0,74.8046,74.8342,74.6958,74.7155,10479.0
2023-02-15 14:25:00,75.53,75.57,75.41,75.56,24768.0,74.7057,74.7452,74.587,74.7353,24768.0
2023-02-15 14:30:00,75.56,75.66,75.55,75.6,13426.0,74.7353,74.8342,74.7254,74.7749,13426.0
2023-02-15 14:35:00,75.6,75.67,75.52,75.65,9745.0,74.7749,74.8441,74.6958,74.8243,9745.0
2023-02-15 14:40:00,75.67,75.76,75.64,75.68,9202.0,74.8441,74.9331,74.8145,74.854,9202.0
2023-02-15 14:45:00,75.7,75.74,75.64,75.67,10299.0,74.8738,74.9134,74.8145,74.8441,10299.0
2023-02-15 14:50:00,75.68,75.71,75.54,75.59,15404.0,74.854,74.8837,74.7155,74.765,15404.0
2023-02-15 14:55:00,75.61,75.65,75.47,75.51,16328.0,74.7848,74.8243,74.6463,74.6859,16328.0
2023-02-15 15:00:00,75.52,75.64,75.49,75.6,8783.0,74.6958,74.8145,74.6661,74.7749,8783.0
2023-02-15 15:05:00,75.62,75.74,75.61,75.67,9960.0,74.7947,74.9134,74.7848,74.8441,9960.0
2023-02-15 15:10:00,75.65,75.8,75.63,75.78,40468.0,74.8243,74.9727,74.8046,74.9529,40468.0
2023-02-15 15:15:00,75.79,75.8,75.6,75.73,17670.0,74.9628,74.9727,74.7749,74.9035,17670.0
2023-02-15 15:20:00,75.73,75.75,75.67,75.71,18466.0,74.9035,74.9233,74.8441,74.8837,18466.0
2023-02-15 15:25:00,75.69,75.71,75.59,75.67,13384.0,74.8639,74.8837,74.765,74.8441,13384.0
2023-02-15 15:30:00,75.66,75.75,75.59,75.75,16334.0,74.8342,74.9233,74.765,74.9233,16334.0
2023-02-15 15:35:00,75.75,75.78,75.67,75.69,16097.0,74.9233,74.9529,74.8441,74.8639,16097.0
2023-02-15 15:40:00,75.7,75.8,75.64,75.71,24626.0,74.8738,74.9727,74.8145,74.8837,24626.0
2023-02-15 15:45:00,75.71,75.82,75.67,75.79,26348.0,74.8837,74.9925,74.8441,74.9628,26348.0
2023-02-15 15:50:00,75.79,75.82,75.69,75.81,47720.0,74.9628,74.9925,74.8639,74.9826,47720.0
2023-02-15 15:55:00,75.82,75.82,75.73,75.76,127808.0,74.9925,74.9925,74.9035,74.9331,127808.0
2023-02-16 09:30:00,74.99,75.08,74.32,74.55,80279.0,74.1715,74.2606,73.5089,73.7363,80279.0
2023-02-16 09:35:00,74.49,74.52,73.57,74.37,79066.0,73.677,73.7067,72.767,73.5583,79066.0
2023-02-16 09:40:00,74.48,74.76,74.36,74.41,44897.0,73.6671,73.9441,73.5484,73.5979,44897.0
2023-02-16 09:45:00,74.41,74.44,73.94,73.94,36566.0,73.5979,73.6275,73.133,73.133,36566.0
2023-02-16 09:50:00,73.97,74.14,73.76,73.89,43262.0,73.1627,73.3308,72.955,73.0836,43262.0
2023-02-16 09:55:00,73.88,73.97,73.75,73.85,36743.0,73.0737,73.1627,72.9451,73.044,36743.0
2023-02-16 10:00:00,73.81,74.0,73.58,73.81,31507.0,73.0044,73.1924,72.7769,73.0044,31507.0
2023-02-16 10:05:00,73.81,74.34,73.8,74.33,49376.0,73.0044,73.5286,72.9945,73.5188,49376.0
2023-02-16 10:10:00,74.44,74.73,74.37,74.56,63488.0,73.6275,73.9144,73.5583,73.7462,63488.0
2023-02-16 10:15:00,74.53,74.77,74.36,74.66,45314.0,73.7166,73.9539,73.5484,73.8451,45314.0
2023-02-16 10:20:00,74.62,74.69,74.36,74.37,15046.0,73.8056,73.8748,73.5484,73.5583,15046.0
2023-02-16 10:25:00,74.42,74.56,74.25,74.44,11750.0,73.6078,73.7462,73.4396,73.6275,11750.0
2023-02-16 10:30:00,74.42,74.48,74.32,74.38,10652.0,73.6078,73.6671,73.5089,73.5682,10652.0
2023-02-16 10:35:00,74.43,74.75,74.26,74.56,25841.0,73.6177,73.9342,73.4495,73.7462,25841.0
2023-02-16 10:40:00,74.53,74.64,74.46,74.5,12733.0,73.7166,73.8254,73.6473,73.6869,12733.0
2023-02-16 10:45:00,74.49,74.73,74.47,74.62,12513.0,73.677,73.9144,73.6572,73.8056,12513.0
2023-02-16 10:50:00,74.66,74.66,74.26,74.28,35595.0,73.8451,73.8451,73.4495,73.4693,35595.0
2023-02-16 10:55:00,74.26,74.34,74.08,74.33,20185.0,73.4495,73.5286,73.2715,73.5188,20185.0
2023-02-16 11:00:00,74.33,74.5,74.24,74.41,10886.0,73.5188,73.6869,73.4297,73.5979,10886.0
2023-02-16 11:05:00,74.41,74.59,74.29,74.59,15421.0,73.5979,73.7759,73.4792,73.7759,15421.0
2023-02-16 11:10:00,74.61,74.73,74.49,74.6,15890.0,73.7957,73.9144,73.677,73.7858,15890.0
2023-02-16 11:15:00,74.6,74.84,74.6,74.81,15257.0,73.7858,74.0232,73.7858,73.9935,15257.0
2023-02-16 11:20:00,74.81,74.84,74.57,74.63,9345.0,73.9935,74.0232,73.7561,73.8155,9345.0
2023-02-16 11:25:00,74.6,74.73,74.5,74.69,8350.0,73.7858,73.9144,73.6869,73.8748,8350.0
2023-02-16 11:30:00,74.71,74.84,74.65,74.7,10471.0,73.8946,74.0232,73.8353,73.8847,10471.0
2023-02-16 11:35:00,74.65,74.79,74.6,74.79,7949.0,73.8353,73.9737,73.7858,73.9737,7949.0
2023-02-16 11:40:00,74.78,74.93,74.76,74.85,11620.0,73.9638,74.1122,73.9441,74.0331,11620.0
2023-02-16 11:45:00,74.87,74.94,74.8,74.85,16303.0,74.0529,74.1221,73.9836,74.0331,16303.0
2023-02-16 11:50:00,74.82,74.87,74.67,74.7,12783.0,74.0034,74.0529,73.855,73.8847,12783.0
2023-02-16 11:55:00,74.71,74.71,74.57,74.58,8840.0,73.8946,73.8946,73.7561,73.766,8840.0
2023-02-16 12:00:00,74.56,74.56,74.43,74.44,8057.0,73.7462,73.7462,73.6177,73.6275,8057.0
2023-02-16 12:05:00,74.45,74.6,74.31,74.42,33585.0,73.6374,73.7858,73.499,73.6078,33585.0
2023-02-16 12:10:00,74.45,74.84,74.42,74.84,16484.0,73.6374,74.0232,73.6078,74.0232,16484.0
2023-02-16 12:15:00,74.84,74.87,74.5,74.5,35670.0,74.0232,74.0529,73.6869,73.6869,35670.0
2023-02-16 12:20:00,74.51,74.64,74.46,74.63,11415.0,73.6968,73.8254,73.6473,73.8155,11415.0
2023-02-16 12:25:00,74.6,74.7,74.55,74.57,7349.0,73.7858,73.8847,73.7363,73.7561,7349.0
2023-02-16 12:30:00,74.56,74.67,74.47,74.59,11245.0,73.7462,73.855,73.6572,73.7759,11245.0
2023-02-16 12:35:00,74.58,74.59,74.43,74.48,8755.0,73.766,73.7759,73.6177,73.6671,8755.0
2023-02-16 12:40:00,74.43,74.54,74.4,74.47,8844.0,73.6177,73.7265,73.588,73.6572,8844.0
2023-02-16 12:45:00,74.49,74.67,74.48,74.55,25505.0,73.677,73.855,73.6671,73.7363,25505.0
2023-02-16 12:50:00,74.55,74.72,74.54,74.55,23232.0,73.7363,73.9045,73.7265,73.7363,23232.0
2023-02-16 12:55:00,74.55,74.57,74.16,74.2,16602.0,73.7363,73.7561,73.3506,73.3902,16602.0
2023-02-16 13:00:00,74.23,74.47,74.23,74.36,11561.0,73.4198,73.6572,73.4198,73.5484,11561.0
2023-02-16 13:05:00,74.35,74.42,74.32,74.36,7511.0,73.5385,73.6078,73.5089,73.5484,7511.0
2023-02-16 13:10:00,74.35,74.35,74.12,74.13,13929.0,73.5385,73.5385,73.311,73.3209,13929.0
2023-02-16 13:15:00,74.12,74.28,74.12,74.18,7730.0,73.311,73.4693,73.311,73.3704,7730.0
2023-02-16 13:20:00,74.2,74.25,74.07,74.09,12665.0,73.3902,73.4396,73.2616,73.2814,12665.0
2023-02-16 13:25:00,74.08,74.16,73.93,73.94,27959.0,73.2715,73.3506,73.1231,73.133,27959.0
2023-02-16 13:30:00,73.95,74.01,73.9,74.0,19610.0,73.1429,73.2022,73.0934,73.1924,19610.0
2023-02-16 13:35:00,74.01,74.18,74.01,74.16,16923.0,73.2022,73.3704,73.2022,73.3506,16923.0
2023-02-16 13:40:00,74.18,74.2,74.06,74.15,16283.0,73.3704,73.3902,73.2517,73.3407,16283.0
2023-02-16 13:45:00,74.17,74.38,74.07,74.31,28867.0,73.3605,73.5682,73.2616,73.499,28867.0
2023-02-16 13:50:00,74.34,74.37,74.19,74.19,11831.0,73.5286,73.5583,73.3803,73.3803,11831.0
2023-02-16 13:55:00,74.22,74.27,74.15,74.25,9208.0,73.41,73.4594,73.3407,73.4396,9208.0
2023-02-16 14:00:00,74.25,74.54,74.24,74.51,21770.0,73.4396,73.7265,73.4297,73.6968,21770.0
2023-02-16 14:05:00,74.51,74.61,74.47,74.52,22099.0,73.6968,73.7957,73.6572,73.7067,22099.0
2023-02-16 14:10:00,74.51,74.54,74.41,74.49,31443.0,73.6968,73.7265,73.5979,73.677,31443.0
2023-02-16 14:15:00,74.45,74.59,74.42,74.59,22019.0,73.6374,73.7759,73.6078,73.7759,22019.0
2023-02-16 14:20:00,74.54,74.6,74.48,74.6,23757.0,73.7265,73.7858,73.6671,73.7858,23757.0
2023-02-16 14:25:00,74.6,74.66,74.52,74.54,13193.0,73.7858,73.8451,73.7067,73.7265,13193.0
2023-02-16 14:30:00,74.53,74.71,74.53,74.69,15077.0,73.7166,73.8946,73.7166,73.8748,15077.0
2023-02-16 14:35:00,74.72,74.9,74.69,74.9,19110.0,73.9045,74.0825,73.8748,74.0825,19110.0
2023-02-16 14:40:00,74.9,74.94,74.74,74.77,27904.0,74.0825,74.1221,73.9243,73.9539,27904.0
2023-02-16 14:45:00,74.76,74.77,74.61,74.72,13128.0,73.9441,73.9539,73.7957,73.9045,13128.0
2023-02-16 14:50:00,74.72,74.76,74.64,74.7,20843.0,73.9045,73.9441,73.8254,73.8847,20843.0
2023-02-16 14:55:00,74.71,74.81,74.62,74.66,14466.0,73.8946,73.9935,73.8056,73.8451,14466.0
2023-02-16 15:00:00,74.65,74.74,74.56,74.59,27354.0,73.8353,73.9243,73.7462,73.7759,27354.0
2023-02-16 15:05:00,74.57,74.75,74.4,74.71,36116.0,73.7561,73.9342,73.588,73.8946,36116.0
2023-02-16 15:10:00,74.72,74.9,74.72,74.8,39774.0,73.9045,74.0825,73.9045,73.9836,39774.0
2023-02-16 15:15:00,74.78,74.8,74.51,74.57,42511.0,73.9638,73.9836,73.6968,73.7561,42511.0
2023-02-16 15:20:00,74.56,74.56,74.27,74.32,42646.0,73.7462,73.7462,73.4594,73.5089,42646.0
2023-02-16 15:25:00,74.32,74.42,74.06,74.06,32289.0,73.5089,73.6078,73.2517,73.2517,32289.0
2023-02-16 15:30:00,74.06,74.07,73.82,73.82,68772.0,73.2517,73.2616,73.0143,73.0143,68772.0
2023-02-16 15:35:00,73.86,74.1,73.83,74.04,31902.0,73.0539,73.2913,73.0242,73.2319,31902.0
2023-02-16 15:40:00,74.06,74.12,73.88,73.92,40184.0,73.2517,73.311,73.0737,73.1132,40184.0
2023-02-16 15:45:00,73.93,74.08,73.85,73.99,66891.0,73.1231,73.2715,73.044,73.1825,66891.0
2023-02-16 15:50:00,73.98,74.13,73.88,74.0,75348.0,73.1726,73.3209,73.0737,73.1924,75348.0
2023-02-16 15:55:00,74.0,74.02,73.75,73.91,174961.0,73.1924,73.2121,72.9451,73.1033,174961.0
2023-02-17 09:30:00,73.39,73.54,73.13,73.27,57743.0,72.589,72.7374,72.3318,72.4703,57743.0
2023-02-17 09:35:00,73.39,73.71,73.39,73.53,10255.0,72.589,72.9055,72.589,72.7275,10255.0
2023-02-17 09:40:00,73.44,73.49,73.2,73.29,12763.0,72.6385,72.6879,72.4011,72.4901,12763.0
2023-02-17 09:45:00,73.24,73.31,73.08,73.08,40408.0,72.4406,72.5099,72.2824,72.2824,40408.0
2023-02-17 09:50:00,73.16,73.2,72.53,72.62,26825.0,72.3615,72.4011,71.7384,71.8274,26825.0
2023-02-17 09:55:00,72.58,72.88,72.55,72.84,16244.0,71.7879,72.0846,71.7582,72.045,16244.0
2023-02-17 10:00:00,72.87,73.43,72.87,73.35,14369.0,72.0747,72.6286,72.0747,72.5494,14369.0
2023-02-17 10:05:00,73.31,73.31,73.09,73.14,8771.0,72.5099,72.5099,72.2923,72.3417,8771.0
2023-02-17 10:10:00,73.15,73.43,73.12,73.26,10283.0,72.3516,72.6286,72.322,72.4604,10283.0
2023-02-17 10:15:00,73.24,73.37,73.09,73.25,19651.0,72.4406,72.5692,72.2923,72.4505,19651.0
2023-02-17 10:20:00,73.21,73.36,73.18,73.3,8671.0,72.411,72.5593,72.3813,72.5,8671.0
2023-02-17 10:25:00,73.29,73.41,73.11,73.14,18397.0,72.4901,72.6088,72.3121,72.3417,18397.0
2023-02-17 10:30:00,73.17,73.39,73.17,73.24,12140.0,72.3714,72.589,72.3714,72.4406,12140.0
2023-02-17 10:35:00,73.25,73.42,73.14,73.22,18053.0,72.4505,72.6187,72.3417,72.4209,18053.0
2023-02-17 10:40:00,73.15,73.21,72.96,72.96,12177.0,72.3516,72.411,72.1637,72.1637,12177.0
2023-02-17 10:45:00,72.91,73.31,72.91,73.31,10644.0,72.1142,72.5099,72.1142,72.5099,10644.0
2023-02-17 10:50:00,73.31,73.42,73.16,73.17,14719.0,72.5099,72.6187,72.3615,72.3714,14719.0
2023-02-17 10:55:00,73.2,73.25,73.11,73.14,11928.0,72.4011,72.4505,72.3121,72.3417,11928.0
2023-02-17 11:00:00,73.11,73.2,73.03,73.06,8329.0,72.3121,72.4011,72.2329,72.2626,8329.0
2023-02-17 11:05:00,73.07,73.22,73.02,73.15,9170.0,72.2725,72.4209,72.223,72.3516,9170.0
2023-02-17 11:10:00,73.14,73.34,73.13,73.34,12208.0,72.3417,72.5396,72.3318,72.5396,12208.0
2023-02-17 11:15:00,73.35,73.35,73.22,73.25,7976.0,72.5494,72.5494,72.4209,72.4505,7976.0
2023-02-17 11:20:00,73.23,73.27,73.04,73.2,14894.0,72.4308,72.4703,72.2428,72.4011,14894.0
2023-02-17 11:25:00,73.18,73.3,73.18,73.26,7875.0,72.3813,72.5,72.3813,72.4604,7875.0
2023-02-17 11:30:00,73.28,73.39,73.22,73.31,10194.0,72.4802,72.589,72.4209,72.5099,10194.0
2023-02-17 11:35:00,73.31,73.41,73.26,73.29,6704.0,72.5099,72.6088,72.4604,72.4901,6704.0
2023-02-17 11:40:00,73.31,73.42,73.27,73.4,2050.0,72.5099,72.6187,72.4703,72.5989,2050.0
2023-02-17 11:45:00,73.38,73.53,73.37,73.39,11258.0,72.5791,72.7275,72.5692,72.589,11258.0
2023-02-17 11:50:00,73.36,73.36,73.26,73.26,7287.0,72.5593,72.5593,72.4604,72.4604,7287.0
2023-02-17 11:55:00,73.28,73.28,73.16,73.27,3862.0,72.4802,72.4802,72.3615,72.4703,3862.0
2023-02-17 12:00:00,73.28,73.36,73.12,73.12,15718.0,72.4802,72.5593,72.322,72.322,15718.0
2023-02-17 12:05:00,73.13,73.32,73.12,73.32,24760.0,72.3318,72.5198,72.322,72.5198,24760.0
2023-02-17 12:10:00,73.3,73.32,73.19,73.2,42438.0,72.5,72.5198,72.3912,72.4011,42438.0
2023-02-17 12:15:00,73.24,73.26,73.09,73.12,11767.0,72.4406,72.4604,72.2923,72.322,11767.0
2023-02-17 12:20:00,73.15,73.19,73.05,73.05,5429.0,72.3516,72.3912,72.2527,72.2527,5429.0
2023-02-17 12:25:00,73.04,73.14,73.03,73.14,4944.0,72.2428,72.3417,72.2329,72.3417,4944.0
2023-02-17 12:30:00,73.13,73.18,73.05,73.11,8305.0,72.3318,72.3813,72.2527,72.3121,8305.0
2023-02-17 12:35:00,73.12,73.12,72.96,72.99,15373.0,72.322,72.322,72.1637,72.1934,15373.0
2023-02-17 12:40:00,73.01,73.01,72.8,72.87,8398.0,72.2132,72.2132,72.0054,72.0747,8398.0
2023-02-17 12:45:00,72.87,72.89,72.72,72.72,15724.0,72.0747,72.0945,71.9263,71.9263,15724.0
2023-02-17 12:50:00,72.73,72.81,72.6,72.64,6962.0,71.9362,72.0153,71.8076,71.8472,6962.0
2023-02-17 12:55:00,72.64,72.81,72.55,72.79,34332.0,71.8472,72.0153,71.7582,71.9956,34332.0
2023-02-17 13:00:00,72.82,72.89,72.8,72.88,6683.0,72.0252,72.0945,72.0054,72.0846,6683.0
2023-02-17 13:05:00,72.89,73.04,72.89,73.02,10353.0,72.0945,72.2428,72.0945,72.223,10353.0
2023-02-17 13:10:00,73.02,73.22,73.02,73.09,11785.0,72.223,72.4209,72.223,72.2923,11785.0
2023-02-17 13:15:00,73.13,73.17,73.11,73.14,4263.0,72.3318,72.3714,72.3121,72.3417,4263.0
2023-02-17 13:20:00,73.07,73.07,72.9,72.92,7157.0,72.2725,72.2725,72.1044,72.1241,7157.0
2023-02-17 13:25:00,72.93,72.93,72.78,72.78,8546.0,72.134,72.134,71.9857,71.9857,8546.0
2023-02-17 13:30:00,72.8,72.89,72.8,72.82,5644.0,72.0054,72.0945,72.0054,72.0252,5644.0
2023-02-17 13:35:00,72.86,72.95,72.82,72.95,3796.0,72.0648,72.1538,72.0252,72.1538,3796.0
2023-02-17 13:40:00,72.95,73.01,72.88,72.88,7202.0,72.1538,72.2132,72.0846,72.0846,7202.0
2023-02-17 13:45:00,72.86,73.02,72.85,73.02,6771.0,72.0648,72.223,72.0549,72.223,6771.0
2023-02-17 13:50:00,73.02,73.03,72.91,72.92,5019.0,72.223,72.2329,72.1142,72.1241,5019.0
2023-02-17 13:55:00,72.9,72.95,72.82,72.95,4199.0,72.1044,72.1538,72.0252,72.1538,4199.0
2023-02-17 14:00:00,72.95,73.07,72.95,73.0,9058.0,72.1538,72.2725,72.1538,72.2033,9058.0
2023-02-17 14:05:00,73.0,73.06,73.0,73.01,4717.0,72.2033,72.2626,72.2033,72.2132,4717.0
2023-02-17 14:10:00,73.0,73.01,72.81,72.81,8191.0,72.2033,72.2132,72.0153,72.0153,8191.0
2023-02-17 14:15:00,72.82,72.91,72.78,72.79,4750.0,72.0252,72.1142,71.9857,71.9956,4750.0
2023-02-17 14:20:00,72.78,73.07,72.77,73.06,8589.0,71.9857,72.2725,71.9758,72.2626,8589.0
2023-02-17 14:25:00,73.06,73.1,72.96,72.96,5406.0,72.2626,72.3022,72.1637,72.1637,5406.0
2023-02-17 14:30:00,72.98,73.11,72.98,73.11,4347.0,72.1835,72.3121,72.1835,72.3121,4347.0
2023-02-17 14:35:00,73.11,73.17,73.1,73.14,5875.0,72.3121,72.3714,72.3022,72.3417,5875.0
2023-02-17 14:40:00,73.13,73.13,72.95,72.96,4538.0,72.3318,72.3318,72.1538,72.1637,4538.0
2023-02-17 14:45:00,72.95,73.14,72.93,73.11,5876.0,72.1538,72.3417,72.134,72.3121,5876.0
2023-02-17 14:50:00,73.13,73.22,73.11,73.18,8539.0,72.3318,72.4209,72.3121,72.3813,8539.0
2023-02-17 14:55:00,73.19,73.24,73.11,73.2,13411.0,72.3912,72.4406,72.3121,72.4011,13411.0
2023-02-17 15:00:00,73.21,73.27,73.18,73.2,17448.0,72.411,72.4703,72.3813,72.4011,17448.0
2023-02-17 15:05:00,73.19,73.24,73.11,73.2,9810.0,72.3912,72.4406,72.3121,72.4011,9810.0
2023-02-17 15:10:00,73.22,73.22,73.05,73.15,16178.0,72.4209,72.4209,72.2527,72.3516,16178.0
2023-02-17 15:15:00,73.15,73.21,73.03,73.06,12755.0,72.3516,72.411,72.2329,72.2626,12755.0
2023-02-17 15:20:00,73.07,73.1,72.94,73.0,13315.0,72.2725,72.3022,72.1439,72.2033,13315.0
2023-02-17 15:25:00,73.01,73.11,72.92,72.97,11497.0,72.2132,72.3121,72.1241,72.1736,11497.0
2023-02-17 15:30:00,72.98,73.12,72.94,73.12,13592.0,72.1835,72.322,72.1439,72.322,13592.0
2023-02-17 15:35:00,73.15,73.21,73.03,73.11,23087.0,72.3516,72.411,72.2329,72.3121,23087.0
2023-02-17 15:40:00,73.14,73.2,73.09,73.09,25129.0,72.3417,72.4011,72.2923,72.2923,25129.0
2023-02-17 15:45:00,73.08,73.17,73.01,73.01,32010.0,72.2824,72.3714,72.2132,72.2132,32010.0
2023-02-17 15:50:00,73.03,73.12,72.96,72.96,53072.0,72.2329,72.322,72.1637,72.1637,53072.0
2023-02-17 15:55:00,72.97,73.06,72.94,73.05,144418.0,72.1736,72.2626,72.1439,72.2527,144418.0
2023-02-21 09:30:00,72.0,72.94,71.99,72.91,102181.0,71.2142,72.1439,71.2043,72.1142,102181.0
2023-02-21 09:35:00,72.94,73.6,72.94,73.07,76466.0,72.1439,72.7967,72.1439,72.2725,76466.0
2023-02-21 09:40:00,73.11,73.14,72.61,72.77,54809.0,72.3121,72.3417,71.8175,71.9758,54809.0
2023-02-21 09:45:00,72.77,73.03,72.5,72.69,37386.0,71.9758,72.2329,71.7087,71.8966,37386.0
2023-02-21 09:50:00,72.72,72.73,72.28,72.3,46267.0,71.9263,71.9362,71.4911,71.5109,46267.0
2023-02-21 09:55:00,72.27,72.41,72.01,72.05,25158.0,71.4812,71.6197,71.2241,71.2636,25158.0
2023-02-21 10:00:00,72.05,72.32,71.9,72.15,42903.0,71.2636,71.5307,71.1153,71.3625,42903.0
2023-02-21 10:05:00,72.14,72.43,71.96,72.0,23274.0,71.3527,71.6395,71.1746,71.2142,23274.0
2023-02-21 10:10:00,72.02,72.13,71.92,72.1,32162.0,71.234,71.3428,71.1351,71.3131,32162.0
2023-02-21 10:15:00,72.09,72.16,71.79,71.97,26813.0,71.3032,71.3724,71.0065,71.1845,26813.0
2023-02-21 10:20:00,71.93,72.06,71.79,72.0,21461.0,71.1449,71.2735,71.0065,71.2142,21461.0
2023-02-21 10:25:00,71.98,71.98,71.73,71.81,32036.0,71.1944,71.1944,70.9471,71.0263,32036.0
2023-02-21 10:30:00,71.79,71.92,71.57,71.81,40300.0,71.0065,71.1351,70.7889,71.0263,40300.0
2023-02-21 10:35:00,71.84,72.17,71.74,71.91,24045.0,71.0559,71.3823,70.957,71.1252,24045.0
2023-02-21 10:40:00,71.91,72.1,71.9,72.06,25382.0,71.1252,71.3131,71.1153,71.2735,25382.0
2023-02-21 10:45:00,72.09,72.12,71.89,71.95,15625.0,71.3032,71.3329,71.1054,71.1647,15625.0
2023-02-21 10:50:00,71.94,72.02,71.81,71.84,16329.0,71.1548,71.234,71.0263,71.0559,16329.0
2023-02-21 10:55:00,71.82,71.94,71.73,71.84,24408.0,71.0361,71.1548,70.9471,71.0559,24408.0
2023-02-21 11:00:00,71.86,71.97,71.82,71.87,37103.0,71.0757,71.1845,71.0361,71.0856,37103.0
2023-02-21 11:05:00,71.85,71.91,71.78,71.88,14319.0,71.0658,71.1252,70.9966,71.0955,14319.0
2023-02-21 11:10:00,71.87,71.99,71.71,71.73,30122.0,71.0856,71.2043,70.9273,70.9471,30122.0
2023-02-21 11:15:00,71.74,71.82,71.51,71.51,49626.0,70.957,71.0361,70.7295,70.7295,49626.0
2023-02-21 11:20:00,71.51,71.62,71.43,71.45,60877.0,70.7295,70.8383,70.6504,70.6702,60877.0
2023-02-21 11:25:00,71.47,71.56,71.38,71.55,35965.0,70.69,70.779,70.6009,70.7691,35965.0
2023-02-21 11:30:00,71.57,71.58,71.39,71.46,18190.0,70.7889,70.7988,70.6108,70.6801,18190.0
2023-02-21 11:35:00,71.47,71.68,71.47,71.61,13520.0,70.69,70.8977,70.69,70.8284,13520.0
2023-02-21 11:40:00,71.63,71.98,71.6,71.93,23031.0,70.8482,71.1944,70.8185,71.1449,23031.0
2023-02-21 11:45:00,71.94,72.13,71.86,71.91,32215.0,71.1548,71.3428,71.0757,71.1252,32215.0
2023-02-21 11:50:00,71.88,71.88,71.75,71.77,12724.0,71.0955,71.0955,70.9669,70.9867,12724.0
2023-02-21 11:55:00,71.77,71.82,71.61,71.7,44663.0,70.9867,71.0361,70.8284,70.9175,44663.0
2023-02-21 12:00:00,71.7,71.83,71.67,71.77,13416.0,70.9175,71.046,70.8878,70.9867,13416.0
2023-02-21 12:05:00,71.78,71.89,71.77,71.83,17953.0,70.9966,71.1054,70.9867,71.046,17953.0
2023-02-21 12:10:00,71.84,71.88,71.77,71.85,8362.0,71.0559,71.0955,70.9867,71.0658,8362.0
2023-02-21 12:15:00,71.86,72.01,71.76,71.98,19832.0,71.0757,71.2241,70.9768,71.1944,19832.0
2023-02-21 12:20:00,72.0,72.09,71.94,72.07,7129.0,71.2142,71.3032,71.1548,71.2834,7129.0
2023-02-21 12:25:00,72.07,72.08,71.94,71.99,6048.0,71.2834,71.2933,71.1548,71.2043,6048.0
2023-02-21 12:30:00,72.02,72.03,71.85,71.92,10256.0,71.234,71.2439,71.0658,71.1351,10256.0
2023-02-21 12:35:00,71.91,72.02,71.88,72.01,13908.0,71.1252,71.234,71.0955,71.2241,13908.0
2023-02-21 12:40:00,72.02,72.07,71.9,71.94,14537.0,71.234,71.2834,71.1153,71.1548,14537.0
2023-02-21 12:45:00,71.95,72.0,71.85,71.85,6603.0,71.1647,71.2142,71.0658,71.0658,6603.0
2023-02-21 12:50:00,71.88,72.01,71.87,71.97,5935.0,71.0955,71.2241,71.0856,71.1845,5935.0
2023-02-21 12:55:00,71.94,72.08,71.93,72.05,6732.0,71.1548,71.2933,71.1449,71.2636,6732.0
2023-02-21 13:00:00,72.04,72.08,71.83,71.83,14897.0,71.2537,71.2933,71.046,71.046,14897.0
2023-02-21 13:05:00,71.83,71.9,71.74,71.75,10479.0,71.046,71.1153,70.957,70.9669,10479.0
2023-02-21 13:10:00,71.77,71.79,71.71,71.77,10650.0,70.9867,71.0065,70.9273,70.9867,10650.0
2023-02-21 13:15:00,71.78,71.83,71.68,71.77,7299.0,70.9966,71.046,70.8977,70.9867,7299.0
2023-02-21 13:20:00,71.75,71.87,71.66,71.78,8757.0,70.9669,71.0856,70.8779,70.9966,8757.0
2023-02-21 13:25:00,71.8,71.86,71.7,71.74,8752.0,71.0164,71.0757,70.9175,70.957,8752.0
2023-02-21 13:30:00,71.74,71.74,71.61,71.64,9474.0,70.957,70.957,70.8284,70.8581,9474.0
2023-02-21 13:35:00,71.62,71.69,71.58,71.6,15874.0,70.8383,70.9076,70.7988,70.8185,15874.0
2023-02-21 13:40:00,71.58,71.65,71.54,71.61,15608.0,70.7988,70.868,70.7592,70.8284,15608.0
2023-02-21 13:45:00,71.62,71.75,71.6,71.67,14564.0,70.8383,70.9669,70.8185,70.8878,14564.0
2023-02-21 13:50:00,71.68,71.72,71.64,71.67,8866.0,70.8977,70.9372,70.8581,70.8878,8866.0
2023-02-21 13:55:00,71.67,71.68,71.63,71.67,11800.0,70.8878,70.8977,70.8482,70.8878,11800.0
2023-02-21 14:00:00,71.67,71.71,71.59,71.67,10077.0,70.8878,70.9273,70.8087,70.8878,10077.0
2023-02-21 14:05:00,71.69,71.7,71.59,71.63,12216.0,70.9076,70.9175,70.8087,70.8482,12216.0
2023-02-21 14:10:00,71.63,71.64,71.57,71.61,18210.0,70.8482,70.8581,70.7889,70.8284,18210.0
2023-02-21 14:15:00,71.61,71.64,71.51,71.57,18884.0,70.8284,70.8581,70.7295,70.7889,18884.0
2023-02-21 14:20:00,71.55,71.63,71.55,71.56,9241.0,70.7691,70.8482,70.7691,70.779,9241.0
2023-02-21 14:25:00,71.54,71.79,71.54,71.77,15256.0,70.7592,71.0065,70.7592,70.9867,15256.0
2023-02-21 14:30:00,71.74,71.85,71.72,71.82,21042.0,70.957,71.0658,70.9372,71.0361,21042.0
2023-02-21 14:35:00,71.82,71.89,71.78,71.87,12281.0,71.0361,71.1054,70.9966,71.0856,12281.0
2023-02-21 14:40:00,71.86,71.86,71.69,71.81,18338.0,71.0757,71.0757,70.9076,71.0263,18338.0
2023-02-21 14:45:00,71.79,71.86,71.75,71.83,9438.0,71.0065,71.0757,70.9669,71.046,9438.0
2023-02-21 14:50:00,71.81,71.82,71.7,71.75,11194.0,71.0263,71.0361,70.9175,70.9669,11194.0
2023-02-21 14:55:00,71.75,71.84,71.73,71.84,10681.0,70.9669,71.0559,70.9471,71.0559,10681.0
2023-02-21 15:00:00,71.82,71.89,71.77,71.87,9190.0,71.0361,71.1054,70.9867,71.0856,9190.0
2023-02-21 15:05:00,71.88,71.92,71.76,71.77,27147.0,71.0955,71.1351,70.9768,70.9867,27147.0
2023-02-21 15:10:00,71.78,71.82,71.76,71.78,28878.0,70.9966,71.0361,70.9768,70.9966,28878.0
2023-02-21 15:15:00,71.77,71.77,71.64,71.64,26558.0,70.9867,70.9867,70.8581,70.8581,26558.0
2023-02-21 15:20:00,71.64,71.82,71.57,71.82,29447.0,70.8581,71.0361,70.7889,71.0361,29447.0
2023-02-21 15:25:00,71.82,71.85,71.64,71.67,27066.0,71.0361,71.0658,70.8581,70.8878,27066.0
2023-02-21 15:30:00,71.66,71.85,71.66,71.84,32961.0,70.8779,71.0658,70.8779,71.0559,32961.0
2023-02-21 15:35:00,71.84,71.92,71.76,71.86,39581.0,71.0559,71.1351,70.9768,71.0757,39581.0
2023-02-21 15:40:00,71.87,72.06,71.87,72.06,21932.0,71.0856,71.2735,71.0856,71.2735,21932.0
2023-02-21 15:45:00,72.07,72.14,71.89,71.9,43918.0,71.2834,71.3527,71.1054,71.1153,43918.0
2023-02-21 15:50:00,71.91,71.93,71.71,71.75,94062.0,71.1252,71.1449,70.9273,70.9669,94062.0
2023-02-21 15:55:00,71.75,71.79,71.66,71.78,156576.0,70.9669,71.0065,70.8779,70.9966,156576.0
2023-02-22 09:30:00,71.6,71.83,71.3,71.66,35575.0,70.8185,71.046,70.5218,70.8779,35575.0
2023-02-22 09:35:00,71.62,72.26,71.62,72.18,14067.0,70.8383,71.4713,70.8383,71.3922,14067.0
2023-02-22 09:40:00,72.14,72.4,72.08,72.34,38164.0,71.3527,71.6098,71.2933,71.5505,38164.0
2023-02-22 09:45:00,72.33,72.74,72.33,72.67,29871.0,71.5406,71.9461,71.5406,71.8769,29871.0
2023-02-22 09:50:00,72.64,72.68,72.32,72.5,19682.0,71.8472,71.8868,71.5307,71.7087,19682.0
2023-02-22 09:55:00,72.49,72.6,72.31,72.31,7463.0,71.6988,71.8076,71.5208,71.5208,7463.0
2023-02-22 10:00:00,72.3,72.33,71.71,71.72,11920.0,71.5109,71.5406,70.9273,70.9372,11920.0
2023-02-22 10:05:00,71.7,72.0,71.69,71.94,25758.0,70.9175,71.2142,70.9076,71.1548,25758.0
2023-02-22 10:10:00,71.93,71.94,71.44,71.53,33491.0,71.1449,71.1548,70.6603,70.7493,33491.0
2023-02-22 10:15:00,71.51,71.87,71.39,71.85,37620.0,70.7295,71.0856,70.6108,71.0658,37620.0
2023-02-22 10:20:00,71.9,71.97,71.67,71.74,12352.0,71.1153,71.1845,70.8878,70.957,12352.0
2023-02-22 10:25:00,71.76,71.8,71.43,71.45,14623.0,70.9768,71.0164,70.6504,70.6702,14623.0
2023-02-22 10:30:00,71.43,71.47,71.1,71.15,37317.0,70.6504,70.69,70.324,70.3735,37317.0
2023-02-22 10:35:00,71.13,71.37,71.09,71.29,16929.0,70.3537,70.5911,70.3141,70.5119,16929.0
2023-02-22 10:40:00,71.31,71.69,71.31,71.69,10225.0,70.5317,70.9076,70.5317,70.9076,10225.0
2023-02-22 10:45:00,71.67,71.91,71.59,71.82,44349.0,70.8878,71.1252,70.8087,71.0361,44349.0
2023-02-22 10:50:00,71.84,71.96,71.7,71.92,35719.0,71.0559,71.1746,70.9175,71.1351,35719.0
2023-02-22 10:55:00,71.91,71.96,71.78,71.88,20644.0,71.1252,71.1746,70.9966,71.0955,20644.0
2023-02-22 11:00:00,71.96,72.07,71.95,71.97,13427.0,71.1746,71.2834,71.1647,71.1845,13427.0
2023-02-22 11:05:00,71.98,71.99,71.84,71.87,7062.0,71.1944,71.2043,71.0559,71.0856,7062.0
2023-02-22 11:10:00,71.86,71.89,71.75,71.79,8726.0,71.0757,71.1054,70.9669,71.0065,8726.0
2023-02-22 11:15:00,71.76,71.94,71.74,71.91,24741.0,70.9768,71.1548,70.957,71.1252,24741.0
2023-02-22 11:20:00,71.93,72.02,71.85,71.85,15080.0,71.1449,71.234,71.0658,71.0658,15080.0
2023-02-22 11:25:00,71.84,71.84,71.62,71.73,14455.0,71.0559,71.0559,70.8383,70.9471,14455.0
2023-02-22 11:30:00,71.73,72.07,71.68,72.04,25666.0,70.9471,71.2834,70.8977,71.2537,25666.0
2023-02-22 11:35:00,72.04,72.13,71.89,71.9,17254.0,71.2537,71.3428,71.1054,71.1153,17254.0
2023-02-22 11:40:00,71.93,72.13,71.9,72.12,5298.0,71.1449,71.3428,71.1153,71.3329,5298.0
2023-02-22 11:45:00,72.11,72.11,71.89,71.92,10078.0,71.323,71.323,71.1054,71.1351,10078.0
2023-02-22 11:50:00,71.94,72.1,71.94,72.0,4354.0,71.1548,71.3131,71.1548,71.2142,4354.0
2023-02-22 11:55:00,72.02,72.13,71.98,72.11,4321.0,71.234,71.3428,71.1944,71.323,4321.0
2023-02-22 12:00:00,72.11,72.11,71.95,71.99,5331.0,71.323,71.323,71.1647,71.2043,5331.0
2023-02-22 12:05:00,72.04,72.1,72.02,72.07,4733.0,71.2537,71.3131,71.234,71.2834,4733.0
2023-02-22 12:10:00,72.06,72.06,71.74,71.76,7375.0,71.2735,71.2735,70.957,70.9768,7375.0
2023-02-22 12:15:00,71.83,72.05,71.81,72.02,14637.0,71.046,71.2636,71.0263,71.234,14637.0
2023-02-22 12:20:00,72.03,72.14,71.99,72.09,8708.0,71.2439,71.3527,71.2043,71.3032,8708.0
2023-02-22 12:25:00,72.12,72.13,71.99,72.03,3800.0,71.3329,71.3428,71.2043,71.2439,3800.0
2023-02-22 12:30:00,72.02,72.2,72.02,72.17,7501.0,71.234,71.412,71.234,71.3823,7501.0
2023-02-22 12:35:00,72.21,72.24,72.09,72.11,6677.0,71.4219,71.4516,71.3032,71.323,6677.0
2023-02-22 12:40:00,72.13,72.19,72.06,72.14,7039.0,71.3428,71.4021,71.2735,71.3527,7039.0
2023-02-22 12:45:00,72.15,72.24,72.12,72.2,11916.0,71.3625,71.4516,71.3329,71.412,11916.0
2023-02-22 12:50:00,72.23,72.26,72.15,72.23,5858.0,71.4417,71.4713,71.3625,71.4417,5858.0
2023-02-22 12:55:00,72.2,72.21,72.08,72.08,3803.0,71.412,71.4219,71.2933,71.2933,3803.0
2023-02-22 13:00:00,72.06,72.08,71.91,71.96,9402.0,71.2735,71.2933,71.1252,71.1746,9402.0
2023-02-22 13:05:00,71.93,72.15,71.93,72.14,5901.0,71.1449,71.3625,71.1449,71.3527,5901.0
2023-02-22 13:10:00,72.13,72.16,71.98,72.07,5294.0,71.3428,71.3724,71.1944,71.2834,5294.0
2023-02-22 13:15:00,72.08,72.19,72.02,72.11,21120.0,71.2933,71.4021,71.234,71.323,21120.0
2023-02-22 13:20:00,72.09,72.18,72.09,72.17,7536.0,71.3032,71.3922,71.3032,71.3823,7536.0
2023-02-22 13:25:00,72.16,72.28,72.16,72.27,4303.0,71.3724,71.4911,71.3724,71.4812,4303.0
2023-02-22 13:30:00,72.26,72.26,72.06,72.17,10150.0,71.4713,71.4713,71.2735,71.3823,10150.0
2023-02-22 13:35:00,72.17,72.24,72.1,72.22,12682.0,71.3823,71.4516,71.3131,71.4318,12682.0
2023-02-22 13:40:00,72.24,72.32,72.12,72.23,22277.0,71.4516,71.5307,71.3329,71.4417,22277.0
2023-02-22 13:45:00,72.25,72.25,72.13,72.19,9138.0,71.4615,71.4615,71.3428,71.4021,9138.0
2023-02-22 13:50:00,72.2,72.21,72.01,72.04,11039.0,71.412,71.4219,71.2241,71.2537,11039.0
2023-02-22 13:55:00,72.05,72.12,72.03,72.1,6469.0,71.2636,71.3329,71.2439,71.3131,6469.0
2023-02-22 14:00:00,72.09,72.32,71.84,72.15,40073.0,71.3032,71.5307,71.0559,71.3625,40073.0
2023-02-22 14:05:00,72.12,72.27,71.98,72.1,16949.0,71.3329,71.4812,71.1944,71.3131,16949.0
2023-02-22 14:10:00,72.12,72.2,71.74,71.91,9279.0,71.3329,71.412,70.957,71.1252,9279.0
2023-02-22 14:15:00,71.9,72.05,71.7,72.05,8385.0,71.1153,71.2636,70.9175,71.2636,8385.0
2023-02-22 14:20:00,72.03,72.15,71.84,71.86,6881.0,71.2439,71.3625,71.0559,71.0757,6881.0
2023-02-22 14:25:00,71.92,71.98,71.82,71.93,6010.0,71.1351,71.1944,71.0361,71.1449,6010.0
2023-02-22 14:30:00,71.9,71.91,71.64,71.72,11680.0,71.1153,71.1252,70.8581,70.9372,11680.0
2023-02-22 14:35:00,71.76,71.87,71.68,71.76,15400.0,70.9768,71.0856,70.8977,70.9768,15400.0
2023-02-22 14:40:00,71.78,71.82,71.59,71.71,7537.0,70.9966,71.0361,70.8087,70.9273,7537.0
2023-02-22 14:45:00,71.69,71.9,71.6,71.9,5358.0,70.9076,71.1153,70.8185,71.1153,5358.0
2023-02-22 14:50:00,71.86,71.86,71.65,71.74,13055.0,71.0757,71.0757,70.868,70.957,13055.0
2023-02-22 14:55:00,71.67,71.72,71.55,71.57,8640.0,70.8878,70.9372,70.7691,70.7889,8640.0
2023-02-22 15:00:00,71.55,71.58,71.4,71.52,11906.0,70.7691,70.7988,70.6207,70.7394,11906.0
2023-02-22 15:05:00,71.49,71.59,71.49,71.55,8557.0,70.7097,70.8087,70.7097,70.7691,8557.0
2023-02-22 15:10:00,71.55,71.64,71.43,71.46,20818.0,70.7691,70.8581,70.6504,70.6801,20818.0
2023-02-22 15:15:00,71.48,71.59,71.42,71.5,16174.0,70.6999,70.8087,70.6405,70.7196,16174.0
2023-02-22 15:20:00,71.52,71.69,71.46,71.66,11051.0,70.7394,70.9076,70.6801,70.8779,11051.0
2023-02-22 15:25:00,71.67,71.71,71.44,71.46,15068.0,70.8878,70.9273,70.6603,70.6801,15068.0
2023-02-22 15:30:00,71.43,71.57,71.39,71.53,11778.0,70.6504,70.7889,70.6108,70.7493,11778.0
2023-02-22 15:35:00,71.55,71.57,71.34,71.36,20155.0,70.7691,70.7889,70.5614,70.5812,20155.0
2023-02-22 15:40:00,71.37,71.51,71.33,71.48,26390.0,70.5911,70.7295,70.5515,70.6999,26390.0
2023-02-22 15:45:00,71.46,71.62,71.44,71.56,22392.0,70.6801,70.8383,70.6603,70.779,22392.0
2023-02-22 15:50:00,71.56,71.62,71.4,71.48,81263.0,70.779,70.8383,70.6207,70.6999,81263.0
2023-02-22 15:55:00,71.49,71.59,71.42,71.53,142395.0,70.7097,70.8087,70.6405,70.7493,142395.0
2023-02-23 09:30:00,72.42,72.54,71.79,72.07,64268.0,71.6296,71.7483,71.0065,71.2834,64268.0
2023-02-23 09:35:00,72.07,72.11,71.65,71.86,22140.0,71.2834,71.323,70.868,71.0757,22140.0
2023-02-23 09:40:00,71.86,72.16,71.81,72.02,21548.0,71.0757,71.3724,71.0263,71.234,21548.0
2023-02-23 09:45:00,72.09,72.4,72.02,72.24,17138.0,71.3032,71.6098,71.234,71.4516,17138.0
2023-02-23 09:50:00,72.22,72.48,72.05,72.4,28643.0,71.4318,71.6889,71.2636,71.6098,28643.0
2023-02-23 09:55:00,72.47,72.58,72.3,72.3,16763.0,71.6791,71.7879,71.5109,71.5109,16763.0
2023-02-23 10:00:00,72.35,72.54,72.19,72.29,14232.0,71.5604,71.7483,71.4021,71.501,14232.0
2023-02-23 10:05:00,72.29,72.3,71.7,71.85,22996.0,71.501,71.5109,70.9175,71.0658,22996.0
2023-02-23 10:10:00,71.86,72.13,71.75,71.99,50642.0,71.0757,71.3428,70.9669,71.2043,50642.0
2023-02-23 10:15:00,71.96,72.06,71.85,71.96,22048.0,71.1746,71.2735,71.0658,71.1746,22048.0
2023-02-23 10:20:00,71.98,72.03,71.78,71.99,12722.0,71.1944,71.2439,70.9966,71.2043,12722.0
2023-02-23 10:25:00,71.99,72.15,71.96,72.11,20629.0,71.2043,71.3625,71.1746,71.323,20629.0
2023-02-23 10:30:00,72.13,72.16,71.83,72.15,12391.0,71.3428,71.3724,71.046,71.3625,12391.0
2023-02-23 10:35:00,72.11,72.31,72.06,72.15,26579.0,71.323,71.5208,71.2735,71.3625,26579.0
2023-02-23 10:40:00,72.17,72.18,71.71,71.73,22759.0,71.3823,71.3922,70.9273,70.9471,22759.0
2023-02-23 10:45:00,71.74,71.77,71.49,71.5,32251.0,70.957,70.9867,70.7097,70.7196,32251.0
2023-02-23 10:50:00,71.51,71.73,71.49,71.71,30692.0,70.7295,70.9471,70.7097,70.9273,30692.0
2023-02-23 10:55:00,71.71,71.71,71.46,71.48,41853.0,70.9273,70.9273,70.6801,70.6999,41853.0
2023-02-23 11:00:00,71.49,71.8,71.49,71.69,19603.0,70.7097,71.0164,70.7097,70.9076,19603.0
2023-02-23 11:05:00,71.64,71.66,71.3,71.36,9931.0,70.8581,70.8779,70.5218,70.5812,9931.0
2023-02-23 11:10:00,71.36,71.57,71.34,71.4,8882.0,70.5812,70.7889,70.5614,70.6207,8882.0
2023-02-23 11:15:00,71.41,71.47,71.28,71.31,11953.0,70.6306,70.69,70.502,70.5317,11953.0
2023-02-23 11:20:00,71.29,71.39,71.27,71.37,11745.0,70.5119,70.6108,70.4921,70.5911,11745.0
2023-02-23 11:25:00,71.38,71.39,71.25,71.35,10232.0,70.6009,70.6108,70.4724,70.5713,10232.0
2023-02-23 11:30:00,71.34,71.46,71.27,71.33,11617.0,70.5614,70.6801,70.4921,70.5515,11617.0
2023-02-23 11:35:00,71.33,71.36,71.2,71.2,8169.0,70.5515,70.5812,70.4229,70.4229,8169.0
2023-02-23 11:40:00,71.22,71.23,71.03,71.07,19533.0,70.4427,70.4526,70.2548,70.2943,19533.0
2023-02-23 11:45:00,71.03,71.23,71.03,71.05,13051.0,70.2548,70.4526,70.2548,70.2745,13051.0
2023-02-23 11:50:00,71.03,71.03,70.78,70.87,32481.0,70.2548,70.2548,70.0075,70.0965,32481.0
2023-02-23 11:55:00,70.88,70.97,70.76,70.79,8103.0,70.1064,70.1954,69.9877,70.0174,8103.0
2023-02-23 12:00:00,70.77,70.8,70.68,70.77,9841.0,69.9976,70.0273,69.9086,69.9976,9841.0
2023-02-23 12:05:00,70.76,70.84,70.7,70.81,11073.0,69.9877,70.0668,69.9284,70.0372,11073.0
2023-02-23 12:10:00,70.77,70.8,70.71,70.77,4356.0,69.9976,70.0273,69.9383,69.9976,4356.0
2023-02-23 12:15:00,70.76,70.89,70.74,70.82,7949.0,69.9877,70.1163,69.9679,70.0471,7949.0
2023-02-23 12:20:00,70.8,70.87,70.62,70.86,24744.0,70.0273,70.0965,69.8492,70.0866,24744.0
2023-02-23 12:25:00,70.88,70.98,70.85,70.93,6489.0,70.1064,70.2053,70.0767,70.1559,6489.0
2023-02-23 12:30:00,70.93,71.13,70.91,71.06,8579.0,70.1559,70.3537,70.1361,70.2844,8579.0
2023-02-23 12:35:00,71.06,71.12,70.98,70.98,8309.0,70.2844,70.3438,70.2053,70.2053,8309.0
2023-02-23 12:40:00,71.0,71.04,70.87,71.04,3854.0,70.2251,70.2647,70.0965,70.2647,3854.0
2023-02-23 12:45:00,71.03,71.03,70.89,70.94,5525.0,70.2548,70.2548,70.1163,70.1657,5525.0
2023-02-23 12:50:00,70.97,71.06,70.94,71.06,4622.0,70.1954,70.2844,70.1657,70.2844,4622.0
2023-02-23 12:55:00,71.05,71.31,71.05,71.3,9622.0,70.2745,70.5317,70.2745,70.5218,9622.0
2023-02-23 13:00:00,71.27,71.36,71.15,71.24,15350.0,70.4921,70.5812,70.3735,70.4625,15350.0
2023-02-23 13:05:00,71.24,71.26,71.06,71.23,7507.0,70.4625,70.4823,70.2844,70.4526,7507.0
2023-02-23 13:10:00,71.25,71.37,71.23,71.34,7253.0,70.4724,70.5911,70.4526,70.5614,7253.0
2023-02-23 13:15:00,71.35,71.41,71.27,71.39,8903.0,70.5713,70.6306,70.4921,70.6108,8903.0
2023-02-23 13:20:00,71.35,71.37,71.2,71.25,5979.0,70.5713,70.5911,70.4229,70.4724,5979.0
2023-02-23 13:25:00,71.27,71.37,71.24,71.37,4167.0,70.4921,70.5911,70.4625,70.5911,4167.0
2023-02-23 13:30:00,71.4,71.4,71.31,71.33,4796.0,70.6207,70.6207,70.5317,70.5515,4796.0
2023-02-23 13:35:00,71.34,71.4,71.32,71.34,5785.0,70.5614,70.6207,70.5416,70.5614,5785.0
2023-02-23 13:40:00,71.36,71.51,71.36,71.38,10980.0,70.5812,70.7295,70.5812,70.6009,10980.0
2023-02-23 13:45:00,71.4,71.52,71.35,71.51,6002.0,70.6207,70.7394,70.5713,70.7295,6002.0
2023-02-23 13:50:00,71.53,71.55,71.44,71.48,9089.0,70.7493,70.7691,70.6603,70.6999,9089.0
2023-02-23 13:55:00,71.48,71.48,71.39,71.43,5612.0,70.6999,70.6999,70.6108,70.6504,5612.0
2023-02-23 14:00:00,71.44,71.46,71.37,71.46,5030.0,70.6603,70.6801,70.5911,70.6801,5030.0
2023-02-23 14:05:00,71.45,71.56,71.44,71.52,6468.0,70.6702,70.779,70.6603,70.7394,6468.0
2023-02-23 14:10:00,71.52,71.65,71.49,71.65,12059.0,70.7394,70.868,70.7097,70.868,12059.0
2023-02-23 14:15:00,71.66,71.76,71.66,71.69,11754.0,70.8779,70.9768,70.8779,70.9076,11754.0
2023-02-23 14:20:00,71.72,71.82,71.7,71.75,23943.0,70.9372,71.0361,70.9175,70.9669,23943.0
2023-02-23 14:25:00,71.78,71.86,71.76,71.84,10471.0,70.9966,71.0757,70.9768,71.0559,10471.0
2023-02-23 14:30:00,71.85,71.97,71.83,71.93,10343.0,71.0658,71.1845,71.046,71.1449,10343.0
2023-02-23 14:35:00,71.96,72.02,71.94,71.95,8706.0,71.1746,71.234,71.1548,71.1647,8706.0
2023-02-23 14:40:00,71.95,71.97,71.79,71.79,23622.0,71.1647,71.1845,71.0065,71.0065,23622.0
2023-02-23 14:45:00,71.8,71.95,71.78,71.95,17003.0,71.0164,71.1647,70.9966,71.1647,17003.0
2023-02-23 14:50:00,71.95,71.96,71.75,71.87,14129.0,71.1647,71.1746,70.9669,71.0856,14129.0
2023-02-23 14:55:00,71.87,71.87,71.74,71.76,6672.0,71.0856,71.0856,70.957,70.9768,6672.0
2023-02-23 15:00:00,71.76,72.05,71.76,72.03,6711.0,70.9768,71.2636,70.9768,71.2439,6711.0
2023-02-23 15:05:00,72.05,72.09,71.94,71.96,23135.0,71.2636,71.3032,71.1548,71.1746,23135.0
2023-02-23 15:10:00,71.99,72.13,71.99,72.1,9580.0,71.2043,71.3428,71.2043,71.3131,9580.0
2023-02-23 15:15:00,72.12,72.19,72.1,72.11,11152.0,71.3329,71.4021,71.3131,71.323,11152.0
2023-02-23 15:20:00,72.1,72.23,72.1,72.21,11936.0,71.3131,71.4417,71.3131,71.4219,11936.0
2023-02-23 15:25:00,72.22,72.31,72.18,72.28,14821.0,71.4318,71.5208,71.3922,71.4911,14821.0
2023-02-23 15:30:00,72.27,72.38,72.24,72.28,24746.0,71.4812,71.59,71.4516,71.4911,24746.0
2023-02-23 15:35:00,72.27,72.27,72.09,72.13,23375.0,71.4812,71.4812,71.3032,71.3428,23375.0
2023-02-23 15:40:00,72.13,72.16,72.0,72.02,59106.0,71.3428,71.3724,71.2142,71.234,59106.0
2023-02-23 15:45:00,72.02,72.02,71.84,71.85,65203.0,71.234,71.234,71.0559,71.0658,65203.0
2023-02-23 15:50:00,71.85,71.9,71.69,71.7,58774.0,71.0658,71.1153,70.9076,70.9175,58774.0
2023-02-23 15:55:00,71.7,71.77,71.63,71.7,140075.0,70.9175,70.9867,70.8482,70.9175,140075.0
2023-02-24 09:30:00,70.17,70.46,69.5,70.09,92472.0,69.4042,69.691,68.7415,69.325,92472.0
2023-02-24 09:35:00,70.17,70.65,70.07,70.47,46878.0,69.4042,69.8789,69.3052,69.7009,46878.0
2023-02-24 09:40:00,70.47,70.49,69.7,69.7,25641.0,69.7009,69.7207,68.9393,68.9393,25641.0
2023-02-24 09:45:00,69.75,69.92,69.6,69.77,21852.0,68.9887,69.1569,68.8404,69.0085,21852.0
2023-02-24 09:50:00,69.81,70.05,69.71,69.86,25588.0,69.0481,69.2855,68.9492,69.0975,25588.0
2023-02-24 09:55:00,69.91,70.21,69.75,69.86,15724.0,69.147,69.4437,68.9887,69.0975,15724.0
2023-02-24 10:00:00,69.97,70.07,69.76,69.96,13867.0,69.2063,69.3052,68.9986,69.1964,13867.0
2023-02-24 10:05:00,69.99,70.07,69.67,69.83,13636.0,69.2261,69.3052,68.9096,69.0679,13636.0
2023-02-24 10:10:00,69.81,69.85,69.6,69.65,21114.0,69.0481,69.0876,68.8404,68.8898,21114.0
2023-02-24 10:15:00,69.62,69.66,69.25,69.32,46124.0,68.8602,68.8997,68.4942,68.5634,46124.0
2023-02-24 10:20:00,69.29,69.37,69.23,69.26,13489.0,68.5338,68.6129,68.4744,68.5041,13489.0
2023-02-24 10:25:00,69.26,69.6,69.23,69.59,26621.0,68.5041,68.8404,68.4744,68.8305,26621.0
2023-02-24 10:30:00,69.59,69.76,69.59,69.69,28858.0,68.8305,68.9986,68.8305,68.9294,28858.0
2023-02-24 10:35:00,69.67,69.76,69.64,69.68,28493.0,68.9096,68.9986,68.8799,68.9195,28493.0
2023-02-24 10:40:00,69.69,69.71,69.41,69.54,24977.0,68.9294,68.9492,68.6524,68.781,24977.0
2023-02-24 10:45:00,69.5,69.74,69.48,69.69,10747.0,68.7415,68.9788,68.7217,68.9294,10747.0
2023-02-24 10:50:00,69.68,69.68,69.52,69.55,14895.0,68.9195,68.9195,68.7612,68.7909,14895.0
2023-02-24 10:55:00,69.52,69.71,69.45,69.65,7568.0,68.7612,68.9492,68.692,68.8898,7568.0
2023-02-24 11:00:00,69.66,69.66,69.41,69.45,9596.0,68.8997,68.8997,68.6524,68.692,9596.0
2023-02-24 11:05:00,69.46,69.53,69.38,69.48,5726.0,68.7019,68.7711,68.6228,68.7217,5726.0
2023-02-24 11:10:00,69.46,69.59,69.45,69.46,7077.0,68.7019,68.8305,68.692,68.7019,7077.0
2023-02-24 11:15:00,69.44,69.66,69.44,69.6,17429.0,68.6821,68.8997,68.6821,68.8404,17429.0
2023-02-24 11:20:00,69.59,69.63,69.43,69.49,8398.0,68.8305,68.87,68.6722,68.7316,8398.0
2023-02-24 11:25:00,69.49,69.85,69.47,69.66,10515.0,68.7316,69.0876,68.7118,68.8997,10515.0
2023-02-24 11:30:00,69.64,69.75,69.56,69.62,7817.0,68.8799,68.9887,68.8008,68.8602,7817.0
2023-02-24 11:35:00,69.6,69.65,69.53,69.53,5822.0,68.8404,68.8898,68.7711,68.7711,5822.0
2023-02-24 11:40:00,69.59,69.69,69.58,69.63,4639.0,68.8305,68.9294,68.8206,68.87,4639.0
2023-02-24 11:45:00,69.64,69.82,69.64,69.82,7662.0,68.8799,69.058,68.8799,69.058,7662.0
2023-02-24 11:50:00,69.82,69.92,69.68,69.7,11845.0,69.058,69.1569,68.9195,68.9393,11845.0
2023-02-24 11:55:00,69.7,69.88,69.68,69.87,13550.0,68.9393,69.1173,68.9195,69.1074,13550.0
2023-02-24 12:00:00,69.88,69.89,69.71,69.72,13291.0,69.1173,69.1272,68.9492,68.9591,13291.0
2023-02-24 12:05:00,69.66,69.67,69.54,69.61,6062.0,68.8997,68.9096,68.781,68.8503,6062.0
2023-02-24 12:10:00,69.65,69.71,69.63,69.68,5152.0,68.8898,68.9492,68.87,68.9195,5152.0
2023-02-24 12:15:00,69.68,69.72,69.46,69.48,14372.0,68.9195,68.9591,68.7019,68.7217,14372.0
2023-02-24 12:20:00,69.48,69.56,69.46,69.51,11302.0,68.7217,68.8008,68.7019,68.7514,11302.0
2023-02-24 12:25:00,69.52,69.55,69.44,69.53,6826.0,68.7612,68.7909,68.6821,68.7711,6826.0
2023-02-24 12:30:00,69.55,69.6,69.35,69.42,26326.0,68.7909,68.8404,68.5931,68.6623,26326.0
2023-02-24 12:35:00,69.4,69.51,69.38,69.39,7219.0,68.6426,68.7514,68.6228,68.6327,7219.0
2023-02-24 12:40:00,69.38,69.48,69.31,69.47,11837.0,68.6228,68.7217,68.5535,68.7118,11837.0
2023-02-24 12:45:00,69.48,69.48,69.3,69.3,12761.0,68.7217,68.7217,68.5436,68.5436,12761.0
2023-02-24 12:50:00,69.28,69.32,69.26,69.28,5611.0,68.5239,68.5634,68.5041,68.5239,5611.0
2023-02-24 12:55:00,69.28,69.31,69.24,69.29,17781.0,68.5239,68.5535,68.4843,68.5338,17781.0
2023-02-24 13:00:00,69.29,69.31,69.25,69.26,35764.0,68.5338,68.5535,68.4942,68.5041,35764.0
2023-02-24 13:05:00,69.26,69.28,69.13,69.21,17926.0,68.5041,68.5239,68.3755,68.4546,17926.0
2023-02-24 13:10:00,69.22,69.28,69.1,69.13,11185.0,68.4645,68.5239,68.3458,68.3755,11185.0
2023-02-24 13:15:00,69.14,69.32,69.14,69.27,23691.0,68.3854,68.5634,68.3854,68.514,23691.0
2023-02-24 13:20:00,69.29,69.41,69.28,69.37,8499.0,68.5338,68.6524,68.5239,68.6129,8499.0
2023-02-24 13:25:00,69.36,69.44,69.36,69.4,5871.0,68.603,68.6821,68.603,68.6426,5871.0
2023-02-24 13:30:00,69.39,69.42,69.28,69.31,8272.0,68.6327,68.6623,68.5239,68.5535,8272.0
2023-02-24 13:35:00,69.33,69.41,69.29,69.36,13890.0,68.5733,68.6524,68.5338,68.603,13890.0
2023-02-24 13:40:00,69.39,69.45,69.34,69.41,14031.0,68.6327,68.692,68.5832,68.6524,14031.0
2023-02-24 13:45:00,69.41,69.6,69.39,69.6,21827.0,68.6524,68.8404,68.6327,68.8404,21827.0
2023-02-24 13:50:00,69.62,69.71,69.6,69.62,26360.0,68.8602,68.9492,68.8404,68.8602,26360.0
2023-02-24 13:55:00,69.63,69.64,69.56,69.58,8398.0,68.87,68.8799,68.8008,68.8206,8398.0
2023-02-24 14:00:00,69.61,69.68,69.58,69.66,5358.0,68.8503,68.9195,68.8206,68.8997,5358.0
2023-02-24 14:05:00,69.65,69.78,69.64,69.75,9226.0,68.8898,69.0184,68.8799,68.9887,9226.0
2023-02-24 14:10:00,69.75,69.77,69.61,69.75,14520.0,68.9887,69.0085,68.8503,68.9887,14520.0
2023-02-24 14:15:00,69.76,69.96,69.76,69.95,23507.0,68.9986,69.1964,68.9986,69.1866,23507.0
2023-02-24 14:20:00,69.91,69.97,69.83,69.84,16404.0,69.147,69.2063,69.0679,69.0778,16404.0
2023-02-24 14:25:00,69.83,69.9,69.81,69.82,2654.0,69.0679,69.1371,69.0481,69.058,2654.0
2023-02-24 14:30:00,69.84,69.84,69.66,69.68,12703.0,69.0778,69.0778,68.8997,68.9195,12703.0
2023-02-24 14:35:00,69.66,69.72,69.62,69.68,3815.0,68.8997,68.9591,68.8602,68.9195,3815.0
2023-02-24 14:40:00,69.68,69.72,69.6,69.65,6609.0,68.9195,68.9591,68.8404,68.8898,6609.0
2023-02-24 14:45:00,69.62,69.86,69.62,69.85,7943.0,68.8602,69.0975,68.8602,69.0876,7943.0
2023-02-24 14:50:00,69.83,69.9,69.8,69.8,8132.0,69.0679,69.1371,69.0382,69.0382,8132.0
2023-02-24 14:55:00,69.82,70.01,69.81,69.93,8895.0,69.058,69.2459,69.0481,69.1668,8895.0
2023-02-24 15:00:00,69.92,70.06,69.92,69.93,10703.0,69.1569,69.2954,69.1569,69.1668,10703.0
2023-02-24 15:05:00,69.93,70.13,69.93,70.13,18056.0,69.1668,69.3646,69.1668,69.3646,18056.0
2023-02-24 15:10:00,70.13,70.16,70.07,70.11,21997.0,69.3646,69.3943,69.3052,69.3448,21997.0
2023-02-24 15:15:00,70.1,70.14,69.99,70.14,36319.0,69.3349,69.3745,69.2261,69.3745,36319.0
2023-02-24 15:20:00,70.13,70.21,70.12,70.2,17435.0,69.3646,69.4437,69.3547,69.4338,17435.0
2023-02-24 15:25:00,70.2,70.21,70.07,70.08,16861.0,69.4338,69.4437,69.3052,69.3151,16861.0
2023-02-24 15:30:00,70.08,70.08,69.98,70.01,26527.0,69.3151,69.3151,69.2162,69.2459,26527.0
2023-02-24 15:35:00,69.99,69.99,69.91,69.94,34196.0,69.2261,69.2261,69.147,69.1767,34196.0
2023-02-24 15:40:00,69.95,70.01,69.93,69.98,22000.0,69.1866,69.2459,69.1668,69.2162,22000.0
2023-02-24 15:45:00,69.99,70.05,69.93,69.95,46188.0,69.2261,69.2855,69.1668,69.1866,46188.0
2023-02-24 15:50:00,69.96,70.09,69.92,70.03,82329.0,69.1964,69.325,69.1569,69.2657,82329.0
2023-02-24 15:55:00,70.04,70.24,70.02,70.18,122585.0,69.2756,69.4734,69.2558,69.414,122585.0
2023-02-27 09:30:00,71.5,71.86,71.15,71.62,120786.0,70.7196,71.0757,70.3735,70.8383,120786.0
2023-02-27 09:35:00,71.66,71.72,71.27,71.35,55412.0,70.8779,70.9372,70.4921,70.5713,55412.0
2023-02-27 09:40:00,71.35,71.6,71.27,71.47,28773.0,70.5713,70.8185,70.4921,70.69,28773.0
2023-02-27 09:45:00,71.43,71.79,71.25,71.72,27990.0,70.6504,71.0065,70.4724,70.9372,27990.0
2023-02-27 09:50:00,71.8,72.22,71.8,72.19,57979.0,71.0164,71.4318,71.0164,71.4021,57979.0
2023-02-27 09:55:00,72.24,72.51,72.2,72.5,30618.0,71.4516,71.7186,71.412,71.7087,30618.0
2023-02-27 10:00:00,72.49,72.58,72.24,72.25,29944.0,71.6988,71.7879,71.4516,71.4615,29944.0
2023-02-27 10:05:00,72.26,72.32,71.9,71.98,73867.0,71.4713,71.5307,71.1153,71.1944,73867.0
2023-02-27 10:10:00,71.99,72.01,71.79,71.87,35989.0,71.2043,71.2241,71.0065,71.0856,35989.0
2023-02-27 10:15:00,71.86,72.27,71.72,72.19,17350.0,71.0757,71.4812,70.9372,71.4021,17350.0
2023-02-27 10:20:00,72.2,72.24,71.98,72.01,37623.0,71.412,71.4516,71.1944,71.2241,37623.0
2023-02-27 10:25:00,72.03,72.08,71.96,72.03,12171.0,71.2439,71.2933,71.1746,71.2439,12171.0
2023-02-27 10:30:00,72.01,72.21,71.99,72.11,20267.0,71.2241,71.4219,71.2043,71.323,20267.0
2023-02-27 10:35:00,72.08,72.16,71.87,71.93,22224.0,71.2933,71.3724,71.0856,71.1449,22224.0
2023-02-27 10:40:00,71.91,71.91,71.65,71.87,18795.0,71.1252,71.1252,70.868,71.0856,18795.0
2023-02-27 10:45:00,71.85,71.99,71.82,71.98,18789.0,71.0658,71.2043,71.0361,71.1944,18789.0
2023-02-27 10:50:00,71.98,72.03,71.86,71.97,15315.0,71.1944,71.2439,71.0757,71.1845,15315.0
2023-02-27 10:55:00,71.95,72.12,71.86,72.06,24484.0,71.1647,71.3329,71.0757,71.2735,24484.0
2023-02-27 11:00:00,72.06,72.15,72.06,72.09,20552.0,71.2735,71.3625,71.2735,71.3032,20552.0
2023-02-27 11:05:00,72.07,72.25,72.03,72.23,17009.0,71.2834,71.4615,71.2439,71.4417,17009.0
2023-02-27 11:10:00,72.26,72.28,72.04,72.07,23825.0,71.4713,71.4911,71.2537,71.2834,23825.0
2023-02-27 11:15:00,72.05,72.25,71.96,72.18,11809.0,71.2636,71.4615,71.1746,71.3922,11809.0
2023-02-27 11:20:00,72.2,72.24,72.12,72.16,15765.0,71.412,71.4516,71.3329,71.3724,15765.0
2023-02-27 11:25:00,72.16,72.32,72.09,72.31,8481.0,71.3724,71.5307,71.3032,71.5208,8481.0
2023-02-27 11:30:00,72.31,72.37,72.1,72.22,21832.0,71.5208,71.5801,71.3131,71.4318,21832.0
2023-02-27 11:35:00,72.28,72.33,72.23,72.32,12105.0,71.4911,71.5406,71.4417,71.5307,12105.0
2023-02-27 11:40:00,72.35,72.49,72.32,72.42,11570.0,71.5604,71.6988,71.5307,71.6296,11570.0
2023-02-27 11:45:00,72.4,72.57,72.35,72.55,16377.0,71.6098,71.778,71.5604,71.7582,16377.0
2023-02-27 11:50:00,72.54,72.54,72.47,72.5,12290.0,71.7483,71.7483,71.6791,71.7087,12290.0
2023-02-27 11:55:00,72.5,72.59,72.44,72.51,31255.0,71.7087,71.7977,71.6494,71.7186,31255.0
2023-02-27 12:00:00,72.53,72.54,72.33,72.46,13646.0,71.7384,71.7483,71.5406,71.6692,13646.0
2023-02-27 12:05:00,72.41,72.46,72.24,72.25,11443.0,71.6197,71.6692,71.4516,71.4615,11443.0
2023-02-27 12:10:00,72.23,72.3,72.19,72.3,8092.0,71.4417,71.5109,71.4021,71.5109,8092.0
2023-02-27 12:15:00,72.3,72.34,72.26,72.28,8388.0,71.5109,71.5505,71.4713,71.4911,8388.0
2023-02-27 12:20:00,72.31,72.31,72.08,72.15,11002.0,71.5208,71.5208,71.2933,71.3625,11002.0
2023-02-27 12:25:00,72.17,72.29,72.14,72.23,5006.0,71.3823,71.501,71.3527,71.4417,5006.0
2023-02-27 12:30:00,72.28,72.4,72.25,72.28,10983.0,71.4911,71.6098,71.4615,71.4911,10983.0
2023-02-27 12:35:00,72.29,72.31,72.22,72.27,7680.0,71.501,71.5208,71.4318,71.4812,7680.0
2023-02-27 12:40:00,72.24,72.26,72.11,72.15,5786.0,71.4516,71.4713,71.323,71.3625,5786.0
2023-02-27 12:45:00,72.18,72.27,72.13,72.26,7019.0,71.3922,71.4812,71.3428,71.4713,7019.0
2023-02-27 12:50:00,72.28,72.33,72.19,72.24,6384.0,71.4911,71.5406,71.4021,71.4516,6384.0
2023-02-27 12:55:00,72.24,72.29,72.22,72.27,8422.0,71.4516,71.501,71.4318,71.4812,8422.0
2023-02-27 13:00:00,72.28,72.39,72.26,72.39,7301.0,71.4911,71.5999,71.4713,71.5999,7301.0
2023-02-27 13:05:00,72.38,72.39,72.2,72.22,13925.0,71.59,71.5999,71.412,71.4318,13925.0
2023-02-27 13:10:00,72.23,72.24,72.17,72.24,7066.0,71.4417,71.4516,71.3823,71.4516,7066.0
2023-02-27 13:15:00,72.28,72.28,72.11,72.14,6911.0,71.4911,71.4911,71.323,71.3527,6911.0
2023-02-27 13:20:00,72.14,72.17,72.01,72.1,8295.0,71.3527,71.3823,71.2241,71.3131,8295.0
2023-02-27 13:25:00,72.1,72.12,72.02,72.1,8032.0,71.3131,71.3329,71.234,71.3131,8032.0
2023-02-27 13:30:00,72.09,72.17,72.01,72.17,12059.0,71.3032,71.3823,71.2241,71.3823,12059.0
2023-02-27 13:35:00,72.18,72.21,72.09,72.12,12779.0,71.3922,71.4219,71.3032,71.3329,12779.0
2023-02-27 13:40:00,72.14,72.16,72.1,72.11,5793.0,71.3527,71.3724,71.3131,71.323,5793.0
2023-02-27 13:45:00,72.11,72.23,72.08,72.17,8963.0,71.323,71.4417,71.2933,71.3823,8963.0
2023-02-27 13:50:00,72.16,72.29,72.15,72.27,8503.0,71.3724,71.501,71.3625,71.4812,8503.0
2023-02-27 13:55:00,72.25,72.39,72.25,72.39,10879.0,71.4615,71.5999,71.4615,71.5999,10879.0
2023-02-27 14:00:00,72.4,72.52,72.38,72.47,14460.0,71.6098,71.7285,71.59,71.6791,14460.0
2023-02-27 14:05:00,72.46,72.49,72.39,72.41,6738.0,71.6692,71.6988,71.5999,71.6197,6738.0
2023-02-27 14:10:00,72.4,72.46,72.36,72.36,7056.0,71.6098,71.6692,71.5703,71.5703,7056.0
2023-02-27 14:15:00,72.36,72.41,72.29,72.3,14500.0,71.5703,71.6197,71.501,71.5109,14500.0
2023-02-27 14:20:00,72.31,72.34,72.2,72.21,8865.0,71.5208,71.5505,71.412,71.4219,8865.0
2023-02-27 14:25:00,72.24,72.33,72.19,72.31,8998.0,71.4516,71.5406,71.4021,71.5208,8998.0
2023-02-27 14:30:00,72.3,72.4,72.3,72.38,6227.0,71.5109,71.6098,71.5109,71.59,6227.0
2023-02-27 14:35:00,72.38,72.4,72.3,72.34,4439.0,71.59,71.6098,71.5109,71.5505,4439.0
2023-02-27 14:40:00,72.33,72.34,72.12,72.16,9533.0,71.5406,71.5505,71.3329,71.3724,9533.0
2023-02-27 14:45:00,72.14,72.21,72.1,72.14,9906.0,71.3527,71.4219,71.3131,71.3527,9906.0
2023-02-27 14:50:00,72.15,72.16,72.05,72.06,6068.0,71.3625,71.3724,71.2636,71.2735,6068.0
2023-02-27 14:55:00,72.09,72.19,72.03,72.19,19201.0,71.3032,71.4021,71.2439,71.4021,19201.0
2023-02-27 15:00:00,72.17,72.26,72.06,72.08,10696.0,71.3823,71.4713,71.2735,71.2933,10696.0
2023-02-27 15:05:00,72.06,72.09,72.01,72.05,11810.0,71.2735,71.3032,71.2241,71.2636,11810.0
2023-02-27 15:10:00,72.03,72.12,71.99,72.07,14973.0,71.2439,71.3329,71.2043,71.2834,14973.0
2023-02-27 15:15:00,72.07,72.07,71.95,72.01,24584.0,71.2834,71.2834,71.1647,71.2241,24584.0
2023-02-27 15:20:00,72.01,72.05,71.97,72.04,12211.0,71.2241,71.2636,71.1845,71.2537,12211.0
2023-02-27 15:25:00,72.02,72.09,71.98,72.06,15675.0,71.234,71.3032,71.1944,71.2735,15675.0
2023-02-27 15:30:00,72.07,72.08,71.8,71.82,38295.0,71.2834,71.2933,71.0164,71.0361,38295.0
2023-02-27 15:35:00,71.81,71.88,71.76,71.85,31817.0,71.0263,71.0955,70.9768,71.0658,31817.0
2023-02-27 15:40:00,71.84,71.91,71.68,71.86,48495.0,71.0559,71.1252,70.8977,71.0757,48495.0
2023-02-27 15:45:00,71.83,71.97,71.83,71.89,32880.0,71.046,71.1845,71.046,71.1054,32880.0
2023-02-27 15:50:00,71.9,71.96,71.78,71.95,65266.0,71.1153,71.1746,70.9966,71.1647,65266.0
2023-02-27 15:55:00,71.96,72.06,71.93,72.05,155334.0,71.1746,71.2735,71.1449,71.2636,155334.0
2023-02-28 09:30:00,71.19,71.45,70.68,70.83,108978.0,70.413,70.6702,69.9086,70.0569,108978.0
2023-02-28 09:35:00,70.83,71.01,70.43,70.83,49498.0,70.0569,70.235,69.6613,70.0569,49498.0
2023-02-28 09:40:00,70.83,71.22,70.75,70.87,67050.0,70.0569,70.4427,69.9778,70.0965,67050.0
2023-02-28 09:45:00,70.89,70.92,70.34,70.39,54599.0,70.1163,70.146,69.5723,69.6218,54599.0
2023-02-28 09:50:00,70.38,70.42,69.92,70.17,76028.0,69.6119,69.6514,69.1569,69.4042,76028.0
2023-02-28 09:55:00,70.13,70.85,70.12,70.75,66406.0,69.3646,70.0767,69.3547,69.9778,66406.0
2023-02-28 10:00:00,70.75,70.96,70.57,70.64,56812.0,69.9778,70.1855,69.7998,69.869,56812.0
2023-02-28 10:05:00,70.58,70.77,70.39,70.6,53175.0,69.8097,69.9976,69.6218,69.8295,53175.0
2023-02-28 10:10:00,70.6,70.6,70.27,70.47,50509.0,69.8295,69.8295,69.5031,69.7009,50509.0
2023-02-28 10:15:00,70.42,70.71,70.42,70.43,45275.0,69.6514,69.9383,69.6514,69.6613,45275.0
2023-02-28 10:20:00,70.45,70.49,70.24,70.3,33855.0,69.6811,69.7207,69.4734,69.5327,33855.0
2023-02-28 10:25:00,70.31,70.42,70.01,70.01,74961.0,69.5426,69.6514,69.2459,69.2459,74961.0
2023-02-28 10:30:00,70.01,70.03,69.76,69.94,57310.0,69.2459,69.2657,68.9986,69.1767,57310.0
2023-02-28 10:35:00,69.95,70.04,69.71,69.93,44500.0,69.1866,69.2756,68.9492,69.1668,44500.0
2023-02-28 10:40:00,69.93,70.14,69.87,69.99,31707.0,69.1668,69.3745,69.1074,69.2261,31707.0
2023-02-28 10:45:00,69.97,70.27,69.95,70.01,41257.0,69.2063,69.5031,69.1866,69.2459,41257.0
2023-02-28 10:50:00,70.0,70.0,69.77,69.79,46044.0,69.236,69.236,69.0085,69.0283,46044.0
2023-02-28 10:55:00,69.77,70.04,69.68,69.95,37670.0,69.0085,69.2756,68.9195,69.1866,37670.0
2023-02-28 11:00:00,69.97,70.34,69.95,70.09,60475.0,69.2063,69.5723,69.1866,69.325,60475.0
2023-02-28 11:05:00,70.09,70.37,70.09,70.27,40510.0,69.325,69.602,69.325,69.5031,40510.0
2023-02-28 11:10:00,70.28,70.57,70.27,70.56,37728.0,69.513,69.7998,69.5031,69.7899,37728.0
2023-02-28 11:15:00,70.51,70.62,70.33,70.61,23529.0,69.7404,69.8492,69.5624,69.8394,23529.0
2023-02-28 11:20:00,70.6,70.74,70.46,70.63,35807.0,69.8295,69.9679,69.691,69.8591,35807.0
2023-02-28 11:25:00,70.59,70.77,70.55,70.74,17653.0,69.8196,69.9976,69.78,69.9679,17653.0
2023-02-28 11:30:00,70.77,70.81,70.58,70.71,23239.0,69.9976,70.0372,69.8097,69.9383,23239.0
2023-02-28 11:35:00,70.7,70.71,70.53,70.6,9201.0,69.9284,69.9383,69.7602,69.8295,9201.0
2023-02-28 11:40:00,70.63,70.93,70.63,70.81,14137.0,69.8591,70.1559,69.8591,70.0372,14137.0
2023-02-28 11:45:00,70.78,70.79,70.69,70.74,8771.0,70.0075,70.0174,69.9185,69.9679,8771.0
2023-02-28 11:50:00,70.73,70.82,70.58,70.7,11555.0,69.958,70.0471,69.8097,69.9284,11555.0
2023-02-28 11:55:00,70.71,70.84,70.62,70.76,11309.0,69.9383,70.0668,69.8492,69.9877,11309.0
2023-02-28 12:00:00,70.76,70.76,70.54,70.63,18325.0,69.9877,69.9877,69.7701,69.8591,18325.0
2023-02-28 12:05:00,70.58,70.75,70.55,70.67,15305.0,69.8097,69.9778,69.78,69.8987,15305.0
2023-02-28 12:10:00,70.72,70.72,70.59,70.67,11079.0,69.9482,69.9482,69.8196,69.8987,11079.0
2023-02-28 12:15:00,70.68,70.77,70.67,70.72,6209.0,69.9086,69.9976,69.8987,69.9482,6209.0
2023-02-28 12:20:00,70.72,70.76,70.65,70.75,6889.0,69.9482,69.9877,69.8789,69.9778,6889.0
2023-02-28 12:25:00,70.75,70.82,70.7,70.79,9052.0,69.9778,70.0471,69.9284,70.0174,9052.0
2023-02-28 12:30:00,70.78,70.84,70.74,70.8,13358.0,70.0075,70.0668,69.9679,70.0273,13358.0
2023-02-28 12:35:00,70.79,70.81,70.66,70.66,12440.0,70.0174,70.0372,69.8888,69.8888,12440.0
2023-02-28 12:40:00,70.65,70.71,70.61,70.7,10168.0,69.8789,69.9383,69.8394,69.9284,10168.0
2023-02-28 12:45:00,70.72,70.76,70.64,70.76,10642.0,69.9482,69.9877,69.869,69.9877,10642.0
2023-02-28 12:50:00,70.75,70.78,70.69,70.73,15474.0,69.9778,70.0075,69.9185,69.958,15474.0
2023-02-28 12:55:00,70.75,70.87,70.74,70.84,24157.0,69.9778,70.0965,69.9679,70.0668,24157.0
2023-02-28 13:00:00,70.84,70.95,70.83,70.93,21163.0,70.0668,70.1756,70.0569,70.1559,21163.0
2023-02-28 13:05:00,70.92,71.06,70.87,71.02,12559.0,70.146,70.2844,70.0965,70.2449,12559.0
2023-02-28 13:10:00,71.03,71.25,71.03,71.17,25553.0,70.2548,70.4724,70.2548,70.3932,25553.0
2023-02-28 13:15:00,71.17,71.21,71.11,71.11,13963.0,70.3932,70.4328,70.3339,70.3339,13963.0
2023-02-28 13:20:00,71.1,71.1,70.89,71.0,33954.0,70.324,70.324,70.1163,70.2251,33954.0
2023-02-28 13:25:00,71.02,71.07,70.96,70.97,7179.0,70.2449,70.2943,70.1855,70.1954,7179.0
2023-02-28 13:30:00,71.0,71.03,70.9,70.95,8401.0,70.2251,70.2548,70.1262,70.1756,8401.0
2023-02-28 13:35:00,70.99,71.0,70.9,70.9,5723.0,70.2152,70.2251,70.1262,70.1262,5723.0
2023-02-28 13:40:00,70.92,71.06,70.89,70.98,7673.0,70.146,70.2844,70.1163,70.2053,7673.0
2023-02-28 13:45:00,70.99,71.09,70.99,71.03,4714.0,70.2152,70.3141,70.2152,70.2548,4714.0
2023-02-28 13:50:00,71.05,71.05,70.96,71.04,8712.0,70.2745,70.2745,70.1855,70.2647,8712.0
2023-02-28 13:55:00,71.03,71.15,71.03,71.13,6996.0,70.2548,70.3735,70.2548,70.3537,6996.0
2023-02-28 14:00:00,71.15,71.23,71.15,71.22,12771.0,70.3735,70.4526,70.3735,70.4427,12771.0
2023-02-28 14:05:00,71.25,71.28,71.12,71.2,22377.0,70.4724,70.502,70.3438,70.4229,22377.0
2023-02-28 14:10:00,71.2,71.23,71.05,71.08,10378.0,70.4229,70.4526,70.2745,70.3042,10378.0
2023-02-28 14:15:00,71.09,71.16,71.03,71.05,13773.0,70.3141,70.3833,70.2548,70.2745,13773.0
2023-02-28 14:20:00,71.05,71.05,70.97,70.99,7303.0,70.2745,70.2745,70.1954,70.2152,7303.0
2023-02-28 14:25:00,71.0,71.0,70.85,70.88,8114.0,70.2251,70.2251,70.0767,70.1064,8114.0
2023-02-28 14:30:00,70.88,70.93,70.87,70.88,6707.0,70.1064,70.1559,70.0965,70.1064,6707.0
2023-02-28 14:35:00,70.88,70.91,70.8,70.91,11876.0,70.1064,70.1361,70.0273,70.1361,11876.0
2023-02-28 14:40:00,70.89,70.89,70.79,70.86,11628.0,70.1163,70.1163,70.0174,70.0866,11628.0
2023-02-28 14:45:00,70.85,70.91,70.84,70.87,8234.0,70.0767,70.1361,70.0668,70.0965,8234.0
2023-02-28 14:50:00,70.87,70.9,70.85,70.89,7995.0,70.0965,70.1262,70.0767,70.1163,7995.0
2023-02-28 14:55:00,70.9,70.98,70.87,70.89,12264.0,70.1262,70.2053,70.0965,70.1163,12264.0
2023-02-28 15:00:00,70.88,70.89,70.77,70.83,9653.0,70.1064,70.1163,69.9976,70.0569,9653.0
2023-02-28 15:05:00,70.87,70.89,70.82,70.84,9361.0,70.0965,70.1163,70.0471,70.0668,9361.0
2023-02-28 15:10:00,70.83,70.91,70.78,70.82,12430.0,70.0569,70.1361,70.0075,70.0471,12430.0
2023-02-28 15:15:00,70.84,70.97,70.82,70.96,8163.0,70.0668,70.1954,70.0471,70.1855,8163.0
2023-02-28 15:20:00,70.96,71.02,70.89,70.94,33386.0,70.1855,70.2449,70.1163,70.1657,33386.0
2023-02-28 15:25:00,70.95,70.97,70.76,70.85,21188.0,70.1756,70.1954,69.9877,70.0767,21188.0
2023-02-28 15:30:00,70.83,70.89,70.65,70.7,23368.0,70.0569,70.1163,69.8789,69.9284,23368.0
2023-02-28 15:35:00,70.69,70.9,70.67,70.9,17847.0,69.9185,70.1262,69.8987,70.1262,17847.0
2023-02-28 15:40:00,70.88,70.92,70.79,70.88,40756.0,70.1064,70.146,70.0174,70.1064,40756.0
2023-02-28 15:45:00,70.88,70.96,70.74,70.75,54020.0,70.1064,70.1855,69.9679,69.9778,54020.0
2023-02-28 15:50:00,70.75,70.89,70.65,70.86,83394.0,69.9778,70.1163,69.8789,70.0866,83394.0
2023-02-28 15:55:00,70.86,70.87,70.62,70.62,194427.0,70.0866,70.0965,69.8492,69.8492,194427.0
2023-03-01 09:30:00,70.84,71.3,70.63,71.22,56218.0,70.0668,70.5218,69.8591,70.4427,56218.0
2023-03-01 09:35:00,71.03,71.2,70.7,70.89,12785.0,70.2548,70.4229,69.9284,70.1163,12785.0
2023-03-01 09:40:00,71.03,71.05,70.73,70.75,19857.0,70.2548,70.2745,69.958,69.9778,19857.0
2023-03-01 09:45:00,70.76,71.18,70.62,71.12,20430.0,69.9877,70.4031,69.8492,70.3438,20430.0
2023-03-01 09:50:00,71.18,71.4,70.96,71.03,20833.0,70.4031,70.6207,70.1855,70.2548,20833.0
2023-03-01 09:55:00,71.07,71.19,70.95,71.01,9865.0,70.2943,70.413,70.1756,70.235,9865.0
2023-03-01 10:00:00,70.86,71.12,70.69,71.07,31745.0,70.0866,70.3438,69.9185,70.2943,31745.0
2023-03-01 10:05:00,71.01,71.24,70.96,71.13,27643.0,70.235,70.4625,70.1855,70.3537,27643.0
2023-03-01 10:10:00,71.16,71.48,71.09,71.46,51870.0,70.3833,70.6999,70.3141,70.6801,51870.0
2023-03-01 10:15:00,71.42,71.73,71.32,71.72,29592.0,70.6405,70.9471,70.5416,70.9372,29592.0
2023-03-01 10:20:00,71.68,71.74,71.52,71.54,16146.0,70.8977,70.957,70.7394,70.7592,16146.0
2023-03-01 10:25:00,71.52,71.55,71.25,71.29,25476.0,70.7394,70.7691,70.4724,70.5119,25476.0
2023-03-01 10:30:00,71.28,71.29,70.72,70.75,25576.0,70.502,70.5119,69.9482,69.9778,25576.0
2023-03-01 10:35:00,70.78,71.12,70.77,70.98,27611.0,70.0075,70.3438,69.9976,70.2053,27611.0
2023-03-01 10:40:00,70.99,71.05,70.93,70.99,13857.0,70.2152,70.2745,70.1559,70.2152,13857.0
2023-03-01 10:45:00,70.98,71.15,70.88,71.15,17252.0,70.2053,70.3735,70.1064,70.3735,17252.0
2023-03-01 10:50:00,71.16,71.21,71.06,71.1,10865.0,70.3833,70.4328,70.2844,70.324,10865.0
2023-03-01 10:55:00,71.1,71.22,71.1,71.19,14182.0,70.324,70.4427,70.324,70.413,14182.0
2023-03-01 11:00:00,71.17,71.28,71.07,71.26,34014.0,70.3932,70.502,70.2943,70.4823,34014.0
2023-03-01 11:05:00,71.26,71.31,71.0,71.09,12905.0,70.4823,70.5317,70.2251,70.3141,12905.0
2023-03-01 11:10:00,71.08,71.08,70.84,70.98,20235.0,70.3042,70.3042,70.0668,70.2053,20235.0
2023-03-01 11:15:00,71.02,71.03,70.81,70.95,38370.0,70.2449,70.2548,70.0372,70.1756,38370.0
2023-03-01 11:20:00,70.98,71.05,70.86,70.89,15211.0,70.2053,70.2745,70.0866,70.1163,15211.0
2023-03-01 11:25:00,70.89,71.03,70.89,70.92,7135.0,70.1163,70.2548,70.1163,70.146,7135.0
2023-03-01 11:30:00,70.93,71.12,70.93,71.12,7545.0,70.1559,70.3438,70.1559,70.3438,7545.0
2023-03-01 11:35:00,71.12,71.18,71.04,71.15,12290.0,70.3438,70.4031,70.2647,70.3735,12290.0
2023-03-01 11:40:00,71.18,71.42,71.18,71.32,11806.0,70.4031,70.6405,70.4031,70.5416,11806.0
2023-03-01 11:45:00,71.31,71.46,71.28,71.46,34404.0,70.5317,70.6801,70.502,70.6801,34404.0
2023-03-01 11:50:00,71.48,71.56,71.39,71.45,27141.0,70.6999,70.779,70.6108,70.6702,27141.0
2023-03-01 11:55:00,71.47,71.53,71.45,71.46,4082.0,70.69,70.7493,70.6702,70.6801,4082.0
2023-03-01 12:00:00,71.47,71.47,71.3,71.37,4650.0,70.69,70.69,70.5218,70.5911,4650.0
2023-03-01 12:05:00,71.39,71.49,71.39,71.49,4678.0,70.6108,70.7097,70.6108,70.7097,4678.0
2023-03-01 12:10:00,71.49,71.53,71.36,71.46,5309.0,70.7097,70.7493,70.5812,70.6801,5309.0
2023-03-01 12:15:00,71.48,71.56,71.47,71.56,6330.0,70.6999,70.779,70.69,70.779,6330.0
2023-03-01 12:20:00,71.55,71.68,71.55,71.66,4768.0,70.7691,70.8977,70.7691,70.8779,4768.0
2023-03-01 12:25:00,71.68,71.88,71.67,71.87,38872.0,70.8977,71.0955,70.8878,71.0856,38872.0
2023-03-01 12:30:00,71.92,72.06,71.91,72.03,29169.0,71.1351,71.2735,71.1252,71.2439,29169.0
2023-03-01 12:35:00,72.02,72.22,71.91,71.94,55791.0,71.234,71.4318,71.1252,71.1548,55791.0
2023-03-01 12:40:00,71.9,71.99,71.9,71.96,13230.0,71.1153,71.2043,71.1153,71.1746,13230.0
2023-03-01 12:45:00,71.95,72.1,71.94,72.09,17375.0,71.1647,71.3131,71.1548,71.3032,17375.0
2023-03-01 12:50:00,72.08,72.16,71.99,72.01,20741.0,71.2933,71.3724,71.2043,71.2241,20741.0
2023-03-01 12:55:00,72.0,72.01,71.92,71.95,8600.0,71.2142,71.2241,71.1351,71.1647,8600.0
2023-03-01 13:00:00,71.95,72.05,71.95,72.02,12124.0,71.1647,71.2636,71.1647,71.234,12124.0
2023-03-01 13:05:00,72.05,72.05,71.77,71.81,18776.0,71.2636,71.2636,70.9867,71.0263,18776.0
2023-03-01 13:10:00,71.83,71.9,71.71,71.88,18454.0,71.046,71.1153,70.9273,71.0955,18454.0
2023-03-01 13:15:00,71.87,71.93,71.8,71.84,5597.0,71.0856,71.1449,71.0164,71.0559,5597.0
2023-03-01 13:20:00,71.83,71.83,71.73,71.77,7762.0,71.046,71.046,70.9471,70.9867,7762.0
2023-03-01 13:25:00,71.78,71.83,71.71,71.75,7319.0,70.9966,71.046,70.9273,70.9669,7319.0
2023-03-01 13:30:00,71.74,71.76,71.7,71.72,3759.0,70.957,70.9768,70.9175,70.9372,3759.0
2023-03-01 13:35:00,71.71,71.74,71.62,71.63,10497.0,70.9273,70.957,70.8383,70.8482,10497.0
2023-03-01 13:40:00,71.64,71.66,71.49,71.51,28627.0,70.8581,70.8779,70.7097,70.7295,28627.0
2023-03-01 13:45:00,71.49,71.51,71.43,71.48,13413.0,70.7097,70.7295,70.6504,70.6999,13413.0
2023-03-01 13:50:00,71.45,71.49,71.35,71.39,8083.0,70.6702,70.7097,70.5713,70.6108,8083.0
2023-03-01 13:55:00,71.42,71.44,71.3,71.35,13258.0,70.6405,70.6603,70.5218,70.5713,13258.0
2023-03-01 14:00:00,71.32,71.39,71.22,71.39,6480.0,70.5416,70.6108,70.4427,70.6108,6480.0
2023-03-01 14:05:00,71.37,71.38,71.28,71.35,3783.0,70.5911,70.6009,70.502,70.5713,3783.0
2023-03-01 14:10:00,71.35,71.44,71.34,71.34,8705.0,70.5713,70.6603,70.5614,70.5614,8705.0
2023-03-01 14:15:00,71.32,71.32,71.23,71.24,7510.0,70.5416,70.5416,70.4526,70.4625,7510.0
2023-03-01 14:20:00,71.24,71.25,71.14,71.17,7538.0,70.4625,70.4724,70.3636,70.3932,7538.0
2023-03-01 14:25:00,71.17,71.18,71.1,71.12,8639.0,70.3932,70.4031,70.324,70.3438,8639.0
2023-03-01 14:30:00,71.11,71.15,71.06,71.12,10215.0,70.3339,70.3735,70.2844,70.3438,10215.0
2023-03-01 14:35:00,71.13,71.23,71.12,71.21,6580.0,70.3537,70.4526,70.3438,70.4328,6580.0
2023-03-01 14:40:00,71.21,71.27,71.2,71.26,12033.0,70.4328,70.4921,70.4229,70.4823,12033.0
2023-03-01 14:45:00,71.24,71.25,71.2,71.23,7355.0,70.4625,70.4724,70.4229,70.4526,7355.0
2023-03-01 14:50:00,71.25,71.25,71.09,71.09,9708.0,70.4724,70.4724,70.3141,70.3141,9708.0
2023-03-01 14:55:00,71.08,71.15,71.04,71.08,9771.0,70.3042,70.3735,70.2647,70.3042,9771.0
2023-03-01 15:00:00,71.06,71.2,71.05,71.16,9466.0,70.2844,70.4229,70.2745,70.3833,9466.0
2023-03-01 15:05:00,71.19,71.23,71.15,71.16,7490.0,70.413,70.4526,70.3735,70.3833,7490.0
2023-03-01 15:10:00,71.15,71.4,71.13,71.4,12860.0,70.3735,70.6207,70.3537,70.6207,12860.0
2023-03-01 15:15:00,71.39,71.5,71.37,71.48,15235.0,70.6108,70.7196,70.5911,70.6999,15235.0
2023-03-01 15:20:00,71.48,71.55,71.45,71.48,19092.0,70.6999,70.7691,70.6702,70.6999,19092.0
2023-03-01 15:25:00,71.49,71.51,71.16,71.16,31769.0,70.7097,70.7295,70.3833,70.3833,31769.0
2023-03-01 15:30:00,71.18,71.36,71.16,71.33,44589.0,70.4031,70.5812,70.3833,70.5515,44589.0
2023-03-01 15:35:00,71.34,71.41,71.23,71.23,26993.0,70.5614,70.6306,70.4526,70.4526,26993.0
2023-03-01 15:40:00,71.22,71.44,71.18,71.42,27092.0,70.4427,70.6603,70.4031,70.6405,27092.0
2023-03-01 15:45:00,71.43,71.5,71.32,71.49,34729.0,70.6504,70.7196,70.5416,70.7097,34729.0
2023-03-01 15:50:00,71.5,71.52,71.41,71.44,57861.0,70.7196,70.7394,70.6306,70.6603,57861.0
2023-03-01 15:55:00,71.44,71.64,71.41,71.49,141953.0,70.6603,70.8581,70.6306,70.7097,141953.0
2023-03-02 09:30:00,70.8,71.3,70.73,71.01,62628.0,70.0273,70.5218,69.958,70.235,62628.0
2023-03-02 09:35:00,71.01,71.02,70.52,70.7,64892.0,70.235,70.2449,69.7503,69.9284,64892.0
2023-03-02 09:40:00,70.66,70.79,70.52,70.66,32612.0,69.8888,70.0174,69.7503,69.8888,32612.0
2023-03-02 09:45:00,70.65,70.68,70.2,70.21,25044.0,69.8789,69.9086,69.4338,69.4437,25044.0
2023-03-02 09:50:00,70.2,70.53,70.15,70.53,38662.0,69.4338,69.7602,69.3844,69.7602,38662.0
2023-03-02 09:55:00,70.51,70.65,70.27,70.46,23486.0,69.7404,69.8789,69.5031,69.691,23486.0
2023-03-02 10:00:00,70.48,70.99,70.43,70.75,27865.0,69.7108,70.2152,69.6613,69.9778,27865.0
2023-03-02 10:05:00,70.78,70.78,70.43,70.48,18915.0,70.0075,70.0075,69.6613,69.7108,18915.0
2023-03-02 10:10:00,70.51,70.51,70.19,70.22,26461.0,69.7404,69.7404,69.4239,69.4536,26461.0
2023-03-02 10:15:00,70.18,70.31,69.99,70.04,19689.0,69.414,69.5426,69.2261,69.2756,19689.0
2023-03-02 10:20:00,69.99,70.06,69.91,69.97,16534.0,69.2261,69.2954,69.147,69.2063,16534.0
2023-03-02 10:25:00,69.99,70.27,69.97,70.2,14919.0,69.2261,69.5031,69.2063,69.4338,14919.0
2023-03-02 10:30:00,70.2,70.65,70.17,70.52,16560.0,69.4338,69.8789,69.4042,69.7503,16560.0
2023-03-02 10:35:00,70.52,70.67,70.38,70.4,18721.0,69.7503,69.8987,69.6119,69.6316,18721.0
2023-03-02 10:40:00,70.4,70.52,70.33,70.38,12804.0,69.6316,69.7503,69.5624,69.6119,12804.0
2023-03-02 10:45:00,70.39,70.4,70.14,70.22,20165.0,69.6218,69.6316,69.3745,69.4536,20165.0
2023-03-02 10:50:00,70.18,70.28,69.97,70.05,29451.0,69.414,69.513,69.2063,69.2855,29451.0
2023-03-02 10:55:00,70.05,70.09,69.89,69.91,21066.0,69.2855,69.325,69.1272,69.147,21066.0
2023-03-02 11:00:00,69.92,70.33,69.92,70.18,24197.0,69.1569,69.5624,69.1569,69.414,24197.0
2023-03-02 11:05:00,70.15,70.42,70.15,70.41,20759.0,69.3844,69.6514,69.3844,69.6415,20759.0
2023-03-02 11:10:00,70.41,70.52,70.31,70.35,24796.0,69.6415,69.7503,69.5426,69.5822,24796.0
2023-03-02 11:15:00,70.36,70.43,70.3,70.33,19649.0,69.5921,69.6613,69.5327,69.5624,19649.0
2023-03-02 11:20:00,70.37,70.37,70.06,70.07,28952.0,69.602,69.602,69.2954,69.3052,28952.0
2023-03-02 11:25:00,70.08,70.27,69.97,70.04,33856.0,69.3151,69.5031,69.2063,69.2756,33856.0
2023-03-02 11:30:00,70.04,70.23,70.04,70.23,10718.0,69.2756,69.4635,69.2756,69.4635,10718.0
2023-03-02 11:35:00,70.21,70.35,70.18,70.25,9613.0,69.4437,69.5822,69.414,69.4833,9613.0
2023-03-02 11:40:00,70.24,70.37,70.18,70.27,9453.0,69.4734,69.602,69.414,69.5031,9453.0
2023-03-02 11:45:00,70.2,70.27,70.06,70.1,16359.0,69.4338,69.5031,69.2954,69.3349,16359.0
2023-03-02 11:50:00,70.1,70.11,69.95,69.97,8194.0,69.3349,69.3448,69.1866,69.2063,8194.0
2023-03-02 11:55:00,69.97,70.09,69.93,69.96,39195.0,69.2063,69.325,69.1668,69.1964,39195.0
2023-03-02 12:00:00,69.95,70.0,69.93,69.96,10455.0,69.1866,69.236,69.1668,69.1964,10455.0
2023-03-02 12:05:00,69.95,69.95,69.82,69.9,17967.0,69.1866,69.1866,69.058,69.1371,17967.0
2023-03-02 12:10:00,69.92,70.02,69.82,70.02,15494.0,69.1569,69.2558,69.058,69.2558,15494.0
2023-03-02 12:15:00,70.02,70.04,69.8,69.84,14549.0,69.2558,69.2756,69.0382,69.0778,14549.0
2023-03-02 12:20:00,69.83,69.92,69.77,69.91,12874.0,69.0679,69.1569,69.0085,69.147,12874.0
2023-03-02 12:25:00,69.94,70.09,69.89,70.06,4813.0,69.1767,69.325,69.1272,69.2954,4813.0
2023-03-02 12:30:00,70.09,70.36,70.09,70.36,11296.0,69.325,69.5921,69.325,69.5921,11296.0
2023-03-02 12:35:00,70.35,70.46,70.34,70.45,11008.0,69.5822,69.691,69.5723,69.6811,11008.0
2023-03-02 12:40:00,70.42,70.62,70.39,70.62,10497.0,69.6514,69.8492,69.6218,69.8492,10497.0
2023-03-02 12:45:00,70.62,70.68,70.56,70.62,6818.0,69.8492,69.9086,69.7899,69.8492,6818.0
2023-03-02 12:50:00,70.63,70.8,70.63,70.8,10213.0,69.8591,70.0273,69.8591,70.0273,10213.0
2023-03-02 12:55:00,70.8,70.88,70.77,70.84,35626.0,70.0273,70.1064,69.9976,70.0668,35626.0
2023-03-02 13:00:00,70.83,71.02,70.82,70.97,19905.0,70.0569,70.2449,70.0471,70.1954,19905.0
2023-03-02 13:05:00,70.97,71.05,70.91,71.03,21928.0,70.1954,70.2745,70.1361,70.2548,21928.0
2023-03-02 13:10:00,71.05,71.06,70.86,70.94,14894.0,70.2745,70.2844,70.0866,70.1657,14894.0
2023-03-02 13:15:00,70.91,70.93,70.76,70.93,10809.0,70.1361,70.1559,69.9877,70.1559,10809.0
2023-03-02 13:20:00,70.94,70.97,70.83,70.86,5299.0,70.1657,70.1954,70.0569,70.0866,5299.0
2023-03-02 13:25:00,70.86,70.86,70.62,70.68,14146.0,70.0866,70.0866,69.8492,69.9086,14146.0
2023-03-02 13:30:00,70.68,70.69,70.62,70.66,9289.0,69.9086,69.9185,69.8492,69.8888,9289.0
2023-03-02 13:35:00,70.68,71.01,70.68,70.78,20357.0,69.9086,70.235,69.9086,70.0075,20357.0
2023-03-02 13:40:00,70.78,70.84,70.61,70.64,17822.0,70.0075,70.0668,69.8394,69.869,17822.0
2023-03-02 13:45:00,70.67,70.85,70.57,70.85,11775.0,69.8987,70.0767,69.7998,70.0767,11775.0
2023-03-02 13:50:00,70.89,71.01,70.85,71.0,6819.0,70.1163,70.235,70.0767,70.2251,6819.0
2023-03-02 13:55:00,71.0,71.17,70.97,71.15,25863.0,70.2251,70.3932,70.1954,70.3735,25863.0
2023-03-02 14:00:00,71.17,71.33,71.17,71.3,12101.0,70.3932,70.5515,70.3932,70.5218,12101.0
2023-03-02 14:05:00,71.28,71.43,71.28,71.28,16638.0,70.502,70.6504,70.502,70.502,16638.0
2023-03-02 14:10:00,71.3,71.35,71.19,71.25,12145.0,70.5218,70.5713,70.413,70.4724,12145.0
2023-03-02 14:15:00,71.24,71.28,71.09,71.27,17136.0,70.4625,70.502,70.3141,70.4921,17136.0
2023-03-02 14:20:00,71.27,71.47,71.27,71.47,22130.0,70.4921,70.69,70.4921,70.69,22130.0
2023-03-02 14:25:00,71.46,71.68,71.44,71.61,20624.0,70.6801,70.8977,70.6603,70.8284,20624.0
2023-03-02 14:30:00,71.62,71.7,71.57,71.65,14782.0,70.8383,70.9175,70.7889,70.868,14782.0
2023-03-02 14:35:00,71.64,71.64,71.42,71.49,9793.0,70.8581,70.8581,70.6405,70.7097,9793.0
2023-03-02 14:40:00,71.48,71.54,71.43,71.48,9128.0,70.6999,70.7592,70.6504,70.6999,9128.0
2023-03-02 14:45:00,71.5,71.51,71.4,71.5,8531.0,70.7196,70.7295,70.6207,70.7196,8531.0
2023-03-02 14:50:00,71.51,71.53,71.44,71.51,11352.0,70.7295,70.7493,70.6603,70.7295,11352.0
2023-03-02 14:55:00,71.5,71.6,71.44,71.6,7602.0,70.7196,70.8185,70.6603,70.8185,7602.0
2023-03-02 15:00:00,71.57,71.68,71.42,71.53,11590.0,70.7889,70.8977,70.6405,70.7493,11590.0
2023-03-02 15:05:00,71.5,71.63,71.49,71.63,7903.0,70.7196,70.8482,70.7097,70.8482,7903.0
2023-03-02 15:10:00,71.62,71.66,71.59,71.59,10744.0,70.8383,70.8779,70.8087,70.8087,10744.0
2023-03-02 15:15:00,71.6,71.74,71.59,71.64,11865.0,70.8185,70.957,70.8087,70.8581,11865.0
2023-03-02 15:20:00,71.62,71.63,71.5,71.57,18120.0,70.8383,70.8482,70.7196,70.7889,18120.0
2023-03-02 15:25:00,71.57,71.65,71.54,71.59,15539.0,70.7889,70.868,70.7592,70.8087,15539.0
2023-03-02 15:30:00,71.59,71.75,71.59,71.71,14781.0,70.8087,70.9669,70.8087,70.9273,14781.0
2023-03-02 15:35:00,71.72,71.89,71.71,71.88,15758.0,70.9372,71.1054,70.9273,71.0955,15758.0
2023-03-02 15:40:00,71.87,71.93,71.8,71.81,16843.0,71.0856,71.1449,71.0164,71.0263,16843.0
2023-03-02 15:45:00,71.81,71.86,71.7,71.81,22749.0,71.0263,71.0757,70.9175,71.0263,22749.0
2023-03-02 15:50:00,71.8,71.91,71.71,71.88,43102.0,71.0164,71.1252,70.9273,71.0955,43102.0
2023-03-02 15:55:00,71.9,72.04,71.89,71.97,133773.0,71.1153,71.2537,71.1054,71.1845,133773.0
2023-03-03 09:30:00,72.74,73.35,72.74,73.23,77402.0,71.9461,72.5494,71.9461,72.4308,77402.0
2023-03-03 09:35:00,73.18,73.24,72.36,72.45,71010.0,72.3813,72.4406,71.5703,71.6593,71010.0
2023-03-03 09:40:00,72.41,72.55,72.08,72.12,32247.0,71.6197,71.7582,71.2933,71.3329,32247.0
2023-03-03 09:45:00,72.14,72.64,72.0,72.54,41557.0,71.3527,71.8472,71.2142,71.7483,41557.0
2023-03-03 09:50:00,72.56,72.7,72.25,72.63,22581.0,71.7681,71.9065,71.4615,71.8373,22581.0
2023-03-03 09:55:00,72.61,72.76,72.56,72.76,31380.0,71.8175,71.9659,71.7681,71.9659,31380.0
2023-03-03 10:00:00,72.8,72.8,72.32,72.61,21617.0,72.0054,72.0054,71.5307,71.8175,21617.0
2023-03-03 10:05:00,72.56,72.56,72.33,72.39,4942.0,71.7681,71.7681,71.5406,71.5999,4942.0
2023-03-03 10:10:00,72.43,72.67,72.31,72.65,18771.0,71.6395,71.8769,71.5208,71.8571,18771.0
2023-03-03 10:15:00,72.69,72.72,72.47,72.61,21128.0,71.8966,71.9263,71.6791,71.8175,21128.0
2023-03-03 10:20:00,72.63,72.86,72.56,72.85,18360.0,71.8373,72.0648,71.7681,72.0549,18360.0
2023-03-03 10:25:00,72.86,72.97,72.8,72.9,26609.0,72.0648,72.1736,72.0054,72.1044,26609.0
2023-03-03 10:30:00,72.92,73.17,72.87,73.13,28898.0,72.1241,72.3714,72.0747,72.3318,28898.0
2023-03-03 10:35:00,73.14,73.48,73.11,73.38,59411.0,72.3417,72.678,72.3121,72.5791,59411.0
2023-03-03 10:40:00,73.38,73.5,73.28,73.47,15157.0,72.5791,72.6978,72.4802,72.6681,15157.0
2023-03-03 10:45:00,73.48,73.53,73.4,73.46,17522.0,72.678,72.7275,72.5989,72.6582,17522.0
2023-03-03 10:50:00,73.49,73.58,73.31,73.31,22792.0,72.6879,72.7769,72.5099,72.5099,22792.0
2023-03-03 10:55:00,73.33,73.78,73.31,73.76,67470.0,72.5297,72.9748,72.5099,72.955,67470.0
2023-03-03 11:00:00,73.78,73.79,73.49,73.73,40161.0,72.9748,72.9846,72.6879,72.9253,40161.0
2023-03-03 11:05:00,73.74,73.98,73.72,73.78,36940.0,72.9352,73.1726,72.9154,72.9748,36940.0
2023-03-03 11:10:00,73.8,73.97,73.77,73.89,38493.0,72.9945,73.1627,72.9649,73.0836,38493.0
2023-03-03 11:15:00,73.89,74.07,73.89,73.97,29601.0,73.0836,73.2616,73.0836,73.1627,29601.0
2023-03-03 11:20:00,74.0,74.21,74.0,74.19,33419.0,73.1924,73.4001,73.1924,73.3803,33419.0
2023-03-03 11:25:00,74.22,74.22,74.08,74.12,18817.0,73.41,73.41,73.2715,73.311,18817.0
2023-03-03 11:30:00,74.14,74.19,73.99,74.1,25126.0,73.3308,73.3803,73.1825,73.2913,25126.0
2023-03-03 11:35:00,74.09,74.34,74.09,74.13,30584.0,73.2814,73.5286,73.2814,73.3209,30584.0
2023-03-03 11:40:00,74.14,74.3,74.11,74.18,42133.0,73.3308,73.4891,73.3012,73.3704,42133.0
2023-03-03 11:45:00,74.2,74.25,74.0,74.02,48207.0,73.3902,73.4396,73.1924,73.2121,48207.0
2023-03-03 11:50:00,74.03,74.2,74.0,74.1,15570.0,73.222,73.3902,73.1924,73.2913,15570.0
2023-03-03 11:55:00,74.08,74.11,73.99,74.05,9170.0,73.2715,73.3012,73.1825,73.2418,9170.0
2023-03-03 12:00:00,74.1,74.22,74.07,74.19,25682.0,73.2913,73.41,73.2616,73.3803,25682.0
2023-03-03 12:05:00,74.21,74.26,74.13,74.2,16966.0,73.4001,73.4495,73.3209,73.3902,16966.0
2023-03-03 12:10:00,74.2,74.39,74.18,74.36,32676.0,73.3902,73.5781,73.3704,73.5484,32676.0
2023-03-03 12:15:00,74.39,74.39,74.11,74.15,11362.0,73.5781,73.5781,73.3012,73.3407,11362.0
2023-03-03 12:20:00,74.14,74.23,74.08,74.22,11714.0,73.3308,73.4198,73.2715,73.41,11714.0
2023-03-03 12:25:00,74.22,74.23,74.11,74.13,11680.0,73.41,73.4198,73.3012,73.3209,11680.0
2023-03-03 12:30:00,74.13,74.2,74.07,74.09,7184.0,73.3209,73.3902,73.2616,73.2814,7184.0
2023-03-03 12:35:00,74.08,74.18,73.96,73.97,14957.0,73.2715,73.3704,73.1528,73.1627,14957.0
2023-03-03 12:40:00,73.98,74.03,73.96,73.96,6176.0,73.1726,73.222,73.1528,73.1528,6176.0
2023-03-03 12:45:00,73.95,74.09,73.94,74.01,6952.0,73.1429,73.2814,73.133,73.2022,6952.0
2023-03-03 12:50:00,74.0,74.18,74.0,74.15,12984.0,73.1924,73.3704,73.1924,73.3407,12984.0
2023-03-03 12:55:00,74.13,74.14,74.05,74.09,32876.0,73.3209,73.3308,73.2418,73.2814,32876.0
2023-03-03 13:00:00,74.07,74.09,74.01,74.08,11481.0,73.2616,73.2814,73.2022,73.2715,11481.0
2023-03-03 13:05:00,74.08,74.1,73.98,73.99,10101.0,73.2715,73.2913,73.1726,73.1825,10101.0
2023-03-03 13:10:00,73.98,74.01,73.87,73.9,9083.0,73.1726,73.2022,73.0638,73.0934,9083.0
2023-03-03 13:15:00,73.86,73.88,73.76,73.82,11658.0,73.0539,73.0737,72.955,73.0143,11658.0
2023-03-03 13:20:00,73.81,73.9,73.78,73.82,9114.0,73.0044,73.0934,72.9748,73.0143,9114.0
2023-03-03 13:25:00,73.83,73.92,73.79,73.88,25382.0,73.0242,73.1132,72.9846,73.0737,25382.0
2023-03-03 13:30:00,73.89,73.98,73.87,73.92,6761.0,73.0836,73.1726,73.0638,73.1132,6761.0
2023-03-03 13:35:00,73.95,74.01,73.9,73.9,5570.0,73.1429,73.2022,73.0934,73.0934,5570.0
2023-03-03 13:40:00,73.89,73.9,73.83,73.85,7318.0,73.0836,73.0934,73.0242,73.044,7318.0
2023-03-03 13:45:00,73.85,73.87,73.69,73.75,10297.0,73.044,73.0638,72.8857,72.9451,10297.0
2023-03-03 13:50:00,73.76,73.88,73.74,73.85,20072.0,72.955,73.0737,72.9352,73.044,20072.0
2023-03-03 13:55:00,73.86,73.98,73.83,73.95,19145.0,73.0539,73.1726,73.0242,73.1429,19145.0
2023-03-03 14:00:00,73.96,73.99,73.87,73.89,5831.0,73.1528,73.1825,73.0638,73.0836,5831.0
2023-03-03 14:05:00,73.88,73.89,73.81,73.89,7088.0,73.0737,73.0836,73.0044,73.0836,7088.0
2023-03-03 14:10:00,73.88,73.99,73.88,73.92,17164.0,73.0737,73.1825,73.0737,73.1132,17164.0
2023-03-03 14:15:00,73.92,73.94,73.88,73.9,5374.0,73.1132,73.133,73.0737,73.0934,5374.0
2023-03-03 14:20:00,73.89,73.95,73.88,73.94,5464.0,73.0836,73.1429,73.0737,73.133,5464.0
2023-03-03 14:25:00,73.95,74.03,73.91,73.98,15525.0,73.1429,73.222,73.1033,73.1726,15525.0
2023-03-03 14:30:00,73.97,73.99,73.89,73.89,5438.0,73.1627,73.1825,73.0836,73.0836,5438.0
2023-03-03 14:35:00,73.9,73.93,73.83,73.87,6968.0,73.0934,73.1231,73.0242,73.0638,6968.0
2023-03-03 14:40:00,73.88,73.93,73.85,73.88,16647.0,73.0737,73.1231,73.044,73.0737,16647.0
2023-03-03 14:45:00,73.88,73.92,73.82,73.85,9735.0,73.0737,73.1132,73.0143,73.044,9735.0
2023-03-03 14:50:00,73.86,73.91,73.83,73.85,8066.0,73.0539,73.1033,73.0242,73.044,8066.0
2023-03-03 14:55:00,73.85,73.89,73.82,73.88,5449.0,73.044,73.0836,73.0143,73.0737,5449.0
2023-03-03 15:00:00,73.89,73.96,73.86,73.91,22519.0,73.0836,73.1528,73.0539,73.1033,22519.0
2023-03-03 15:05:00,73.91,73.95,73.84,73.92,11140.0,73.1033,73.1429,73.0341,73.1132,11140.0
2023-03-03 15:10:00,73.91,74.04,73.9,73.97,33991.0,73.1033,73.2319,73.0934,73.1627,33991.0
2023-03-03 15:15:00,73.98,73.98,73.81,73.84,19794.0,73.1726,73.1726,73.0044,73.0341,19794.0
2023-03-03 15:20:00,73.84,74.0,73.82,73.92,14970.0,73.0341,73.1924,73.0143,73.1132,14970.0
2023-03-03 15:25:00,73.91,73.97,73.9,73.96,14334.0,73.1033,73.1627,73.0934,73.1528,14334.0
2023-03-03 15:30:00,73.95,73.97,73.89,73.94,18271.0,73.1429,73.1627,73.0836,73.133,18271.0
2023-03-03 15:35:00,73.93,73.94,73.85,73.93,47250.0,73.1231,73.133,73.044,73.1231,47250.0
2023-03-03 15:40:00,73.94,74.05,73.91,74.05,42252.0,73.133,73.2418,73.1033,73.2418,42252.0
2023-03-03 15:45:00,74.05,74.1,73.98,74.06,53927.0,73.2418,73.2913,73.1726,73.2517,53927.0
2023-03-03 15:50:00,74.06,74.07,73.89,73.96,74139.0,73.2517,73.2616,73.0836,73.1528,74139.0
2023-03-03 15:55:00,73.95,74.05,73.92,74.02,209372.0,73.1429,73.2418,73.1132,73.2121,209372.0
2023-03-06 09:30:00,74.08,74.29,73.73,74.01,96090.0,73.2715,73.4792,72.9253,73.2022,96090.0
2023-03-06 09:35:00,73.99,74.23,73.91,74.2,25747.0,73.1825,73.4198,73.1033,73.3902,25747.0
2023-03-06 09:40:00,74.18,74.82,74.16,74.68,53244.0,73.3704,74.0034,73.3506,73.8649,53244.0
2023-03-06 09:45:00,74.77,74.89,74.56,74.83,58028.0,73.9539,74.0726,73.7462,74.0133,58028.0
2023-03-06 09:50:00,74.87,75.19,74.83,75.16,59558.0,74.0529,74.3694,74.0133,74.3397,59558.0
2023-03-06 09:55:00,75.15,75.5,75.02,75.45,82161.0,74.3298,74.676,74.2012,74.6265,82161.0
2023-03-06 10:00:00,75.44,75.67,75.36,75.55,106846.0,74.6166,74.8441,74.5375,74.7254,106846.0
2023-03-06 10:05:00,75.6,75.61,75.25,75.45,42368.0,74.7749,74.7848,74.4287,74.6265,42368.0
2023-03-06 10:10:00,75.43,75.59,75.16,75.2,57996.0,74.6067,74.765,74.3397,74.3793,57996.0
2023-03-06 10:15:00,75.2,75.39,75.13,75.36,47136.0,74.3793,74.5672,74.31,74.5375,47136.0
2023-03-06 10:20:00,75.4,75.53,75.34,75.5,23820.0,74.5771,74.7057,74.5177,74.676,23820.0
2023-03-06 10:25:00,75.49,75.68,75.33,75.37,78407.0,74.6661,74.854,74.5078,74.5474,78407.0
2023-03-06 10:30:00,75.38,75.47,75.18,75.25,42117.0,74.5573,74.6463,74.3595,74.4287,42117.0
2023-03-06 10:35:00,75.23,75.36,75.21,75.23,13882.0,74.4089,74.5375,74.3891,74.4089,13882.0
2023-03-06 10:40:00,75.24,75.6,75.22,75.56,32131.0,74.4188,74.7749,74.399,74.7353,32131.0
2023-03-06 10:45:00,75.56,75.83,75.56,75.6,33718.0,74.7353,75.0024,74.7353,74.7749,33718.0
2023-03-06 10:50:00,75.57,75.64,75.55,75.6,22323.0,74.7452,74.8145,74.7254,74.7749,22323.0
2023-03-06 10:55:00,75.56,75.58,75.15,75.23,59998.0,74.7353,74.7551,74.3298,74.4089,59998.0
2023-03-06 11:00:00,75.22,75.22,74.76,74.81,53172.0,74.399,74.399,73.9441,73.9935,53172.0
2023-03-06 11:05:00,74.8,74.94,74.76,74.77,31732.0,73.9836,74.1221,73.9441,73.9539,31732.0
2023-03-06 11:10:00,74.77,74.81,74.53,74.68,64232.0,73.9539,73.9935,73.7166,73.8649,64232.0
2023-03-06 11:15:00,74.67,74.91,74.62,74.84,58337.0,73.855,74.0924,73.8056,74.0232,58337.0
2023-03-06 11:20:00,74.92,74.94,74.7,74.7,28281.0,74.1023,74.1221,73.8847,73.8847,28281.0
2023-03-06 11:25:00,74.69,74.87,74.64,74.87,26158.0,73.8748,74.0529,73.8254,74.0529,26158.0
2023-03-06 11:30:00,74.88,75.04,74.86,74.9,29660.0,74.0627,74.221,74.043,74.0825,29660.0
2023-03-06 11:35:00,74.88,75.21,74.84,75.21,18898.0,74.0627,74.3891,74.0232,74.3891,18898.0
2023-03-06 11:40:00,75.19,75.25,75.1,75.16,20748.0,74.3694,74.4287,74.2803,74.3397,20748.0
2023-03-06 11:45:00,75.19,75.24,75.03,75.09,15447.0,74.3694,74.4188,74.2111,74.2705,15447.0
2023-03-06 11:50:00,75.08,75.2,75.0,75.16,26900.0,74.2606,74.3793,74.1814,74.3397,26900.0
2023-03-06 11:55:00,75.16,75.16,74.72,74.85,14828.0,74.3397,74.3397,73.9045,74.0331,14828.0
2023-03-06 12:00:00,74.85,75.02,74.79,75.0,12931.0,74.0331,74.2012,73.9737,74.1814,12931.0
2023-03-06 12:05:00,74.96,75.01,74.74,74.81,17194.0,74.1419,74.1913,73.9243,73.9935,17194.0
2023-03-06 12:10:00,74.8,74.97,74.77,74.95,9976.0,73.9836,74.1518,73.9539,74.132,9976.0
2023-03-06 12:15:00,74.96,74.97,74.83,74.87,12981.0,74.1419,74.1518,74.0133,74.0529,12981.0
2023-03-06 12:20:00,74.87,74.93,74.83,74.86,13152.0,74.0529,74.1122,74.0133,74.043,13152.0
2023-03-06 12:25:00,74.86,74.92,74.79,74.79,12644.0,74.043,74.1023,73.9737,73.9737,12644.0
2023-03-06 12:30:00,74.79,74.79,74.61,74.61,6838.0,73.9737,73.9737,73.7957,73.7957,6838.0
2023-03-06 12:35:00,74.6,74.66,74.51,74.52,12607.0,73.7858,73.8451,73.6968,73.7067,12607.0
2023-03-06 12:40:00,74.52,74.56,74.39,74.39,18151.0,73.7067,73.7462,73.5781,73.5781,18151.0
2023-03-06 12:45:00,74.41,74.42,74.27,74.3,17536.0,73.5979,73.6078,73.4594,73.4891,17536.0
2023-03-06 12:50:00,74.28,74.4,74.2,74.4,8231.0,73.4693,73.588,73.3902,73.588,8231.0
2023-03-06 12:55:00,74.4,74.4,74.3,74.35,15319.0,73.588,73.588,73.4891,73.5385,15319.0
2023-03-06 13:00:00,74.33,74.4,74.3,74.38,8655.0,73.5188,73.588,73.4891,73.5682,8655.0
2023-03-06 13:05:00,74.37,74.44,74.27,74.32,12011.0,73.5583,73.6275,73.4594,73.5089,12011.0
2023-03-06 13:10:00,74.31,74.38,74.26,74.38,10312.0,73.499,73.5682,73.4495,73.5682,10312.0
2023-03-06 13:15:00,74.35,74.48,74.29,74.46,12604.0,73.5385,73.6671,73.4792,73.6473,12604.0
2023-03-06 13:20:00,74.47,74.55,74.36,74.37,17933.0,73.6572,73.7363,73.5484,73.5583,17933.0
2023-03-06 13:25:00,74.36,74.36,74.22,74.36,10103.0,73.5484,73.5484,73.41,73.5484,10103.0
2023-03-06 13:30:00,74.37,74.44,74.34,74.4,11725.0,73.5583,73.6275,73.5286,73.588,11725.0
2023-03-06 13:35:00,74.4,74.43,74.22,74.22,19957.0,73.588,73.6177,73.41,73.41,19957.0
2023-03-06 13:40:00,74.23,74.24,74.14,74.17,13200.0,73.4198,73.4297,73.3308,73.3605,13200.0
2023-03-06 13:45:00,74.1,74.1,74.03,74.08,5448.0,73.2913,73.2913,73.222,73.2715,5448.0
2023-03-06 13:50:00,74.1,74.14,74.03,74.08,6410.0,73.2913,73.3308,73.222,73.2715,6410.0
2023-03-06 13:55:00,74.11,74.13,74.03,74.05,10601.0,73.3012,73.3209,73.222,73.2418,10601.0
2023-03-06 14:00:00,74.04,74.21,74.03,74.16,12379.0,73.2319,73.4001,73.222,73.3506,12379.0
2023-03-06 14:05:00,74.17,74.22,74.14,74.19,14655.0,73.3605,73.41,73.3308,73.3803,14655.0
2023-03-06 14:10:00,74.2,74.24,74.15,74.21,4311.0,73.3902,73.4297,73.3407,73.4001,4311.0
2023-03-06 14:15:00,74.21,74.24,74.12,74.16,31363.0,73.4001,73.4297,73.311,73.3506,31363.0
2023-03-06 14:20:00,74.17,74.28,74.12,74.26,14102.0,73.3605,73.4693,73.311,73.4495,14102.0
2023-03-06 14:25:00,74.24,74.27,74.15,74.19,9839.0,73.4297,73.4594,73.3407,73.3803,9839.0
2023-03-06 14:30:00,74.21,74.25,74.19,74.19,11449.0,73.4001,73.4396,73.3803,73.3803,11449.0
2023-03-06 14:35:00,74.22,74.41,74.2,74.36,15283.0,73.41,73.5979,73.3902,73.5484,15283.0
2023-03-06 14:40:00,74.35,74.5,74.35,74.49,9622.0,73.5385,73.6869,73.5385,73.677,9622.0
2023-03-06 14:45:00,74.48,74.48,74.41,74.47,18539.0,73.6671,73.6671,73.5979,73.6572,18539.0
2023-03-06 14:50:00,74.45,74.59,74.39,74.58,22333.0,73.6374,73.7759,73.5781,73.766,22333.0
2023-03-06 14:55:00,74.57,74.63,74.5,74.62,29730.0,73.7561,73.8155,73.6869,73.8056,29730.0
2023-03-06 15:00:00,74.62,74.68,74.6,74.64,19675.0,73.8056,73.8649,73.7858,73.8254,19675.0
2023-03-06 15:05:00,74.65,74.75,74.58,74.62,31443.0,73.8353,73.9342,73.766,73.8056,31443.0
2023-03-06 15:10:00,74.62,74.66,74.37,74.41,26374.0,73.8056,73.8451,73.5583,73.5979,26374.0
2023-03-06 15:15:00,74.4,74.42,74.18,74.23,12008.0,73.588,73.6078,73.3704,73.4198,12008.0
2023-03-06 15:20:00,74.21,74.31,74.17,74.23,17919.0,73.4001,73.499,73.3605,73.4198,17919.0
2023-03-06 15:25:00,74.22,74.25,74.12,74.23,14285.0,73.41,73.4396,73.311,73.4198,14285.0
2023-03-06 15:30:00,74.24,74.33,74.13,74.23,28118.0,73.4297,73.5188,73.3209,73.4198,28118.0
2023-03-06 15:35:00,74.23,74.29,74.15,74.24,27026.0,73.4198,73.4792,73.3407,73.4297,27026.0
2023-03-06 15:40:00,74.25,74.3,74.21,74.22,26928.0,73.4396,73.4891,73.4001,73.41,26928.0
2023-03-06 15:45:00,74.23,74.45,74.23,74.43,40606.0,73.4198,73.6374,73.4198,73.6177,40606.0
2023-03-06 15:50:00,74.4,74.41,74.19,74.2,56647.0,73.588,73.5979,73.3803,73.3902,56647.0
2023-03-06 15:55:00,74.2,74.28,74.14,74.15,111549.0,73.3902,73.4693,73.3308,73.3407,111549.0
2023-03-07 09:30:00,74.16,74.7,74.16,74.49,51157.0,73.3506,73.8847,73.3506,73.677,51157.0
2023-03-07 09:35:00,74.42,75.17,74.42,75.0,19089.0,73.6078,74.3496,73.6078,74.1814,19089.0
2023-03-07 09:40:00,74.97,75.02,74.47,74.47,22861.0,74.1518,74.2012,73.6572,73.6572,22861.0
2023-03-07 09:45:00,74.45,74.95,74.45,74.87,22980.0,73.6374,74.132,73.6374,74.0529,22980.0
2023-03-07 09:50:00,74.88,75.0,74.7,74.89,40472.0,74.0627,74.1814,73.8847,74.0726,40472.0
2023-03-07 09:55:00,74.89,74.91,74.24,74.38,60278.0,74.0726,74.0924,73.4297,73.5682,60278.0
2023-03-07 10:00:00,74.4,74.4,73.57,73.66,49129.0,73.588,73.588,72.767,72.8561,49129.0
2023-03-07 10:05:00,73.65,73.9,73.64,73.81,22953.0,72.8462,73.0934,72.8363,73.0044,22953.0
2023-03-07 10:10:00,73.79,74.11,73.63,73.92,18118.0,72.9846,73.3012,72.8264,73.1132,18118.0
2023-03-07 10:15:00,73.92,74.31,73.92,74.21,27254.0,73.1132,73.499,73.1132,73.4001,27254.0
2023-03-07 10:20:00,74.24,74.58,74.2,74.36,24688.0,73.4297,73.766,73.3902,73.5484,24688.0
2023-03-07 10:25:00,74.38,74.43,74.24,74.34,25574.0,73.5682,73.6177,73.4297,73.5286,25574.0
2023-03-07 10:30:00,74.36,74.68,74.28,74.59,35275.0,73.5484,73.8649,73.4693,73.7759,35275.0
2023-03-07 10:35:00,74.55,74.82,74.48,74.56,18656.0,73.7363,74.0034,73.6671,73.7462,18656.0
2023-03-07 10:40:00,74.53,74.58,74.21,74.23,12817.0,73.7166,73.766,73.4001,73.4198,12817.0
2023-03-07 10:45:00,74.22,74.4,74.16,74.34,15827.0,73.41,73.588,73.3506,73.5286,15827.0
2023-03-07 10:50:00,74.34,74.34,73.8,74.09,37811.0,73.5286,73.5286,72.9945,73.2814,37811.0
2023-03-07 10:55:00,74.05,74.28,74.0,74.1,29301.0,73.2418,73.4693,73.1924,73.2913,29301.0
2023-03-07 11:00:00,74.13,74.31,74.04,74.05,13830.0,73.3209,73.499,73.2319,73.2418,13830.0
2023-03-07 11:05:00,74.07,74.21,74.05,74.21,13908.0,73.2616,73.4001,73.2418,73.4001,13908.0
2023-03-07 11:10:00,74.25,74.38,74.22,74.27,13889.0,73.4396,73.5682,73.41,73.4594,13889.0
2023-03-07 11:15:00,74.25,74.29,74.11,74.17,8967.0,73.4396,73.4792,73.3012,73.3605,8967.0
2023-03-07 11:20:00,74.19,74.25,74.06,74.15,9894.0,73.3803,73.4396,73.2517,73.3407,9894.0
2023-03-07 11:25:00,74.13,74.28,74.09,74.17,15158.0,73.3209,73.4693,73.2814,73.3605,15158.0
2023-03-07 11:30:00,74.15,74.2,74.01,74.13,39790.0,73.3407,73.3902,73.2022,73.3209,39790.0
2023-03-07 11:35:00,74.14,74.21,74.09,74.2,13502.0,73.3308,73.4001,73.2814,73.3902,13502.0
2023-03-07 11:40:00,74.22,74.39,74.14,74.39,15511.0,73.41,73.5781,73.3308,73.5781,15511.0
2023-03-07 11:45:00,74.33,74.33,74.2,74.26,7489.0,73.5188,73.5188,73.3902,73.4495,7489.0
2023-03-07 11:50:00,74.26,74.36,74.19,74.24,12552.0,73.4495,73.5484,73.3803,73.4297,12552.0
2023-03-07 11:55:00,74.2,74.22,74.13,74.17,12270.0,73.3902,73.41,73.3209,73.3605,12270.0
2023-03-07 12:00:00,74.2,74.24,74.11,74.12,4956.0,73.3902,73.4297,73.3012,73.311,4956.0
2023-03-07 12:05:00,74.13,74.17,74.01,74.04,8826.0,73.3209,73.3605,73.2022,73.2319,8826.0
2023-03-07 12:10:00,74.07,74.26,73.98,73.99,19871.0,73.2616,73.4495,73.1726,73.1825,19871.0
2023-03-07 12:15:00,74.04,74.46,74.04,74.42,10707.0,73.2319,73.6473,73.2319,73.6078,10707.0
2023-03-07 12:20:00,74.46,74.66,74.44,74.66,23062.0,73.6473,73.8451,73.6275,73.8451,23062.0
2023-03-07 12:25:00,74.69,74.71,74.55,74.55,8830.0,73.8748,73.8946,73.7363,73.7363,8830.0
2023-03-07 12:30:00,74.56,74.61,74.45,74.55,6904.0,73.7462,73.7957,73.6374,73.7363,6904.0
2023-03-07 12:35:00,74.56,74.62,74.48,74.52,10129.0,73.7462,73.8056,73.6671,73.7067,10129.0
2023-03-07 12:40:00,74.51,74.53,74.31,74.33,8107.0,73.6968,73.7166,73.499,73.5188,8107.0
2023-03-07 12:45:00,74.34,74.49,74.3,74.49,9357.0,73.5286,73.677,73.4891,73.677,9357.0
2023-03-07 12:50:00,74.46,74.52,74.24,74.24,8630.0,73.6473,73.7067,73.4297,73.4297,8630.0
2023-03-07 12:55:00,74.24,74.35,74.24,74.29,8439.0,73.4297,73.5385,73.4297,73.4792,8439.0
2023-03-07 13:00:00,74.28,74.37,74.23,74.23,6228.0,73.4693,73.5583,73.4198,73.4198,6228.0
2023-03-07 13:05:00,74.23,74.24,74.13,74.19,9169.0,73.4198,73.4297,73.3209,73.3803,9169.0
2023-03-07 13:10:00,74.21,74.21,74.07,74.08,10336.0,73.4001,73.4001,73.2616,73.2715,10336.0
2023-03-07 13:15:00,74.08,74.16,74.06,74.06,12351.0,73.2715,73.3506,73.2517,73.2517,12351.0
2023-03-07 13:20:00,74.07,74.07,73.98,74.0,12786.0,73.2616,73.2616,73.1726,73.1924,12786.0
2023-03-07 13:25:00,74.01,74.19,74.0,74.19,10436.0,73.2022,73.3803,73.1924,73.3803,10436.0
2023-03-07 13:30:00,74.16,74.32,74.13,74.13,12222.0,73.3506,73.5089,73.3209,73.3209,12222.0
2023-03-07 13:35:00,74.12,74.18,74.04,74.09,12150.0,73.311,73.3704,73.2319,73.2814,12150.0
2023-03-07 13:40:00,74.09,74.1,73.85,73.9,14191.0,73.2814,73.2913,73.044,73.0934,14191.0
2023-03-07 13:45:00,73.89,73.9,73.67,73.67,13065.0,73.0836,73.0934,72.866,72.866,13065.0
2023-03-07 13:50:00,73.65,73.68,73.55,73.61,13760.0,72.8462,72.8758,72.7473,72.8066,13760.0
2023-03-07 13:55:00,73.57,73.69,73.56,73.62,13032.0,72.767,72.8857,72.7572,72.8165,13032.0
2023-03-07 14:00:00,73.62,73.73,73.59,73.59,10584.0,72.8165,72.9253,72.7868,72.7868,10584.0
2023-03-07 14:05:00,73.58,73.61,73.53,73.59,7027.0,72.7769,72.8066,72.7275,72.7868,7027.0
2023-03-07 14:10:00,73.57,73.75,73.53,73.75,24329.0,72.767,72.9451,72.7275,72.9451,24329.0
2023-03-07 14:15:00,73.74,73.84,73.68,73.78,5676.0,72.9352,73.0341,72.8758,72.9748,5676.0
2023-03-07 14:20:00,73.8,73.82,73.61,73.63,9212.0,72.9945,73.0143,72.8066,72.8264,9212.0
2023-03-07 14:25:00,73.64,73.7,73.55,73.63,8668.0,72.8363,72.8956,72.7473,72.8264,8668.0
2023-03-07 14:30:00,73.62,73.7,73.6,73.62,8906.0,72.8165,72.8956,72.7967,72.8165,8906.0
2023-03-07 14:35:00,73.6,73.65,73.55,73.57,9058.0,72.7967,72.8462,72.7473,72.767,9058.0
2023-03-07 14:40:00,73.57,73.59,73.45,73.48,12191.0,72.767,72.7868,72.6484,72.678,12191.0
2023-03-07 14:45:00,73.42,73.52,73.26,73.34,7359.0,72.6187,72.7176,72.4604,72.5396,7359.0
2023-03-07 14:50:00,73.32,73.33,73.15,73.16,7148.0,72.5198,72.5297,72.3516,72.3615,7148.0
2023-03-07 14:55:00,73.17,73.18,73.1,73.13,13343.0,72.3714,72.3813,72.3022,72.3318,13343.0
2023-03-07 15:00:00,73.12,73.36,73.12,73.28,20326.0,72.322,72.5593,72.322,72.4802,20326.0
2023-03-07 15:05:00,73.3,73.35,73.25,73.29,13945.0,72.5,72.5494,72.4505,72.4901,13945.0
2023-03-07 15:10:00,73.28,73.56,73.28,73.47,19405.0,72.4802,72.7572,72.4802,72.6681,19405.0
2023-03-07 15:15:00,73.47,73.55,73.38,73.41,17309.0,72.6681,72.7473,72.5791,72.6088,17309.0
2023-03-07 15:20:00,73.39,73.5,73.31,73.32,17681.0,72.589,72.6978,72.5099,72.5198,17681.0
2023-03-07 15:25:00,73.33,73.37,73.22,73.31,30619.0,72.5297,72.5692,72.4209,72.5099,30619.0
2023-03-07 15:30:00,73.29,73.48,73.25,73.34,20342.0,72.4901,72.678,72.4505,72.5396,20342.0
2023-03-07 15:35:00,73.35,73.53,73.3,73.52,14395.0,72.5494,72.7275,72.5,72.7176,14395.0
2023-03-07 15:40:00,73.53,73.64,73.5,73.57,14433.0,72.7275,72.8363,72.6978,72.767,14433.0
2023-03-07 15:45:00,73.55,73.55,73.37,73.45,28047.0,72.7473,72.7473,72.5692,72.6484,28047.0
2023-03-07 15:50:00,73.46,73.52,73.32,73.32,44086.0,72.6582,72.7176,72.5198,72.5198,44086.0
2023-03-07 15:55:00,73.33,73.43,73.21,73.27,86583.0,72.5297,72.6286,72.411,72.4703,86583.0
2023-03-08 09:30:00,73.26,73.26,72.56,72.64,50893.0,72.4604,72.4604,71.7681,71.8472,50893.0
2023-03-08 09:35:00,72.65,72.75,72.39,72.75,25329.0,71.8571,71.956,71.5999,71.956,25329.0
2023-03-08 09:40:00,72.76,73.11,72.67,73.07,38594.0,71.9659,72.3121,71.8769,72.2725,38594.0
2023-03-08 09:45:00,73.06,73.19,72.95,73.11,26180.0,72.2626,72.3912,72.1538,72.3121,26180.0
2023-03-08 09:50:00,73.1,73.17,72.99,73.12,18610.0,72.3022,72.3714,72.1934,72.322,18610.0
2023-03-08 09:55:00,73.15,73.46,73.13,73.2,26723.0,72.3516,72.6582,72.3318,72.4011,26723.0
2023-03-08 10:00:00,73.21,73.21,72.4,72.77,58603.0,72.411,72.411,71.6098,71.9758,58603.0
2023-03-08 10:05:00,72.73,72.77,72.47,72.69,29374.0,71.9362,71.9758,71.6791,71.8966,29374.0
2023-03-08 10:10:00,72.6,72.87,72.58,72.74,17089.0,71.8076,72.0747,71.7879,71.9461,17089.0
2023-03-08 10:15:00,72.84,72.89,72.55,72.61,11661.0,72.045,72.0945,71.7582,71.8175,11661.0
2023-03-08 10:20:00,72.62,73.17,72.45,73.16,15963.0,71.8274,72.3714,71.6593,72.3615,15963.0
2023-03-08 10:25:00,73.09,73.3,72.95,73.29,12532.0,72.2923,72.5,72.1538,72.4901,12532.0
2023-03-08 10:30:00,73.33,73.51,73.23,73.33,28260.0,72.5297,72.7077,72.4308,72.5297,28260.0
2023-03-08 10:35:00,73.26,73.32,73.09,73.11,7483.0,72.4604,72.5198,72.2923,72.3121,7483.0
2023-03-08 10:40:00,73.1,73.13,73.04,73.09,3149.0,72.3022,72.3318,72.2428,72.2923,3149.0
2023-03-08 10:45:00,73.18,73.18,72.78,72.81,11376.0,72.3813,72.3813,71.9857,72.0153,11376.0
2023-03-08 10:50:00,72.78,72.84,72.66,72.73,13072.0,71.9857,72.045,71.867,71.9362,13072.0
2023-03-08 10:55:00,72.69,72.79,72.58,72.58,10026.0,71.8966,71.9956,71.7879,71.7879,10026.0
2023-03-08 11:00:00,72.57,72.88,72.57,72.79,47243.0,71.778,72.0846,71.778,71.9956,47243.0
2023-03-08 11:05:00,72.8,73.08,72.8,73.03,13439.0,72.0054,72.2824,72.0054,72.2329,13439.0
2023-03-08 11:10:00,73.04,73.04,72.88,72.91,6790.0,72.2428,72.2428,72.0846,72.1142,6790.0
2023-03-08 11:15:00,72.94,73.08,72.87,72.87,10439.0,72.1439,72.2824,72.0747,72.0747,10439.0
2023-03-08 11:20:00,72.89,73.04,72.88,73.0,7013.0,72.0945,72.2428,72.0846,72.2033,7013.0
2023-03-08 11:25:00,73.0,73.06,72.92,72.96,9271.0,72.2033,72.2626,72.1241,72.1637,9271.0
2023-03-08 11:30:00,72.98,72.98,72.79,72.8,5776.0,72.1835,72.1835,71.9956,72.0054,5776.0
2023-03-08 11:35:00,72.75,72.75,72.64,72.7,8410.0,71.956,71.956,71.8472,71.9065,8410.0
2023-03-08 11:40:00,72.73,72.89,72.72,72.86,13794.0,71.9362,72.0945,71.9263,72.0648,13794.0
2023-03-08 11:45:00,72.85,73.1,72.74,73.05,23773.0,72.0549,72.3022,71.9461,72.2527,23773.0
2023-03-08 11:50:00,73.05,73.27,73.03,73.23,8931.0,72.2527,72.4703,72.2329,72.4308,8931.0
2023-03-08 11:55:00,73.23,73.4,73.22,73.36,65152.0,72.4308,72.5989,72.4209,72.5593,65152.0
2023-03-08 12:00:00,73.36,73.4,73.12,73.12,21925.0,72.5593,72.5989,72.322,72.322,21925.0
2023-03-08 12:05:00,73.15,73.15,72.63,72.64,23663.0,72.3516,72.3516,71.8373,71.8472,23663.0
2023-03-08 12:10:00,72.64,72.67,72.28,72.28,43481.0,71.8472,71.8769,71.4911,71.4911,43481.0
2023-03-08 12:15:00,72.3,72.37,72.2,72.35,39628.0,71.5109,71.5801,71.412,71.5604,39628.0
2023-03-08 12:20:00,72.37,72.38,72.12,72.19,29088.0,71.5801,71.59,71.3329,71.4021,29088.0
2023-03-08 12:25:00,72.2,72.2,71.67,71.73,57775.0,71.412,71.412,70.8878,70.9471,57775.0
2023-03-08 12:30:00,71.73,71.82,71.63,71.74,38813.0,70.9471,71.0361,70.8482,70.957,38813.0
2023-03-08 12:35:00,71.76,71.86,71.67,71.71,26365.0,70.9768,71.0757,70.8878,70.9273,26365.0
2023-03-08 12:40:00,71.71,71.73,71.5,71.5,40652.0,70.9273,70.9471,70.7196,70.7196,40652.0
2023-03-08 12:45:00,71.51,71.61,71.48,71.52,22514.0,70.7295,70.8284,70.6999,70.7394,22514.0
2023-03-08 12:50:00,71.52,71.59,71.37,71.44,20796.0,70.7394,70.8087,70.5911,70.6603,20796.0
2023-03-08 12:55:00,71.46,71.54,71.41,71.51,12334.0,70.6801,70.7592,70.6306,70.7295,12334.0
2023-03-08 13:00:00,71.5,71.73,71.47,71.61,20782.0,70.7196,70.9471,70.69,70.8284,20782.0
2023-03-08 13:05:00,71.62,71.71,71.42,71.42,7350.0,70.8383,70.9273,70.6405,70.6405,7350.0
2023-03-08 13:10:00,71.4,71.54,71.4,71.43,8428.0,70.6207,70.7592,70.6207,70.6504,8428.0
2023-03-08 13:15:00,71.44,71.45,71.3,71.32,10069.0,70.6603,70.6702,70.5218,70.5416,10069.0
2023-03-08 13:20:00,71.34,71.44,71.33,71.41,11666.0,70.5614,70.6603,70.5515,70.6306,11666.0
2023-03-08 13:25:00,71.42,71.42,71.14,71.17,17668.0,70.6405,70.6405,70.3636,70.3932,17668.0
2023-03-08 13:30:00,71.18,71.3,71.16,71.21,14299.0,70.4031,70.5218,70.3833,70.4328,14299.0
2023-03-08 13:35:00,71.21,71.21,71.1,71.12,32205.0,70.4328,70.4328,70.324,70.3438,32205.0
2023-03-08 13:40:00,71.11,71.16,71.04,71.08,34172.0,70.3339,70.3833,70.2647,70.3042,34172.0
2023-03-08 13:45:00,71.06,71.2,71.05,71.19,15241.0,70.2844,70.4229,70.2745,70.413,15241.0
2023-03-08 13:50:00,71.19,71.4,71.08,71.4,28600.0,70.413,70.6207,70.3042,70.6207,28600.0
2023-03-08 13:55:00,71.42,71.47,71.35,71.38,12555.0,70.6405,70.69,70.5713,70.6009,12555.0
2023-03-08 14:00:00,71.41,71.54,71.36,71.54,13508.0,70.6306,70.7592,70.5812,70.7592,13508.0
2023-03-08 14:05:00,71.55,71.62,71.48,71.56,13166.0,70.7691,70.8383,70.6999,70.779,13166.0
2023-03-08 14:10:00,71.57,71.71,71.57,71.61,26195.0,70.7889,70.9273,70.7889,70.8284,26195.0
2023-03-08 14:15:00,71.62,71.78,71.61,71.68,15636.0,70.8383,70.9966,70.8284,70.8977,15636.0
2023-03-08 14:20:00,71.68,71.68,71.57,71.66,12767.0,70.8977,70.8977,70.7889,70.8779,12767.0
2023-03-08 14:25:00,71.66,71.71,71.58,71.67,16244.0,70.8779,70.9273,70.7988,70.8878,16244.0
2023-03-08 14:30:00,71.64,71.68,71.49,71.5,11338.0,70.8581,70.8977,70.7097,70.7196,11338.0
2023-03-08 14:35:00,71.51,71.62,71.47,71.48,18306.0,70.7295,70.8383,70.69,70.6999,18306.0
2023-03-08 14:40:00,71.48,71.55,71.42,71.47,13060.0,70.6999,70.7691,70.6405,70.69,13060.0
2023-03-08 14:45:00,71.46,71.49,71.39,71.4,17207.0,70.6801,70.7097,70.6108,70.6207,17207.0
2023-03-08 14:50:00,71.4,71.5,71.4,71.49,15423.0,70.6207,70.7196,70.6207,70.7097,15423.0
2023-03-08 14:55:00,71.49,71.57,71.49,71.56,10813.0,70.7097,70.7889,70.7097,70.779,10813.0
2023-03-08 15:00:00,71.56,71.63,71.51,71.53,17092.0,70.779,70.8482,70.7295,70.7493,17092.0
2023-03-08 15:05:00,71.52,71.53,71.43,71.5,24530.0,70.7394,70.7493,70.6504,70.7196,24530.0
2023-03-08 15:10:00,71.48,71.48,71.4,71.41,25100.0,70.6999,70.6999,70.6207,70.6306,25100.0
2023-03-08 15:15:00,71.41,71.44,71.22,71.23,35696.0,70.6306,70.6603,70.4427,70.4526,35696.0
2023-03-08 15:20:00,71.24,71.36,71.24,71.27,28453.0,70.4625,70.5812,70.4625,70.4921,28453.0
2023-03-08 15:25:00,71.27,71.46,71.27,71.46,35183.0,70.4921,70.6801,70.4921,70.6801,35183.0
2023-03-08 15:30:00,71.45,71.77,71.45,71.72,44878.0,70.6702,70.9867,70.6702,70.9372,44878.0
2023-03-08 15:35:00,71.72,71.89,71.67,71.81,51154.0,70.9372,71.1054,70.8878,71.0263,51154.0
2023-03-08 15:40:00,71.81,72.08,71.79,71.94,52297.0,71.0263,71.2933,71.0065,71.1548,52297.0
2023-03-08 15:45:00,71.92,72.17,71.92,72.16,49713.0,71.1351,71.3823,71.1351,71.3724,49713.0
2023-03-08 15:50:00,72.15,72.35,72.13,72.23,102738.0,71.3625,71.5604,71.3428,71.4417,102738.0
2023-03-08 15:55:00,72.25,72.34,72.18,72.19,153543.0,71.4615,71.5505,71.3922,71.4021,153543.0
2023-03-09 09:30:00,71.75,72.0,71.3,71.42,83992.0,70.9669,71.2142,70.5218,70.6405,83992.0
2023-03-09 09:35:00,71.47,71.52,71.12,71.26,42165.0,70.69,70.7394,70.3438,70.4823,42165.0
2023-03-09 09:40:00,71.27,71.28,70.77,71.0,47565.0,70.4921,70.502,69.9976,70.2251,47565.0
2023-03-09 09:45:00,70.98,71.71,70.96,71.54,31429.0,70.2053,70.9273,70.1855,70.7592,31429.0
2023-03-09 09:50:00,71.57,71.68,71.2,71.24,37643.0,70.7889,70.8977,70.4229,70.4625,37643.0
2023-03-09 09:55:00,71.2,71.33,70.98,71.33,21833.0,70.4229,70.5515,70.2053,70.5515,21833.0
2023-03-09 10:00:00,71.34,71.7,71.34,71.67,27689.0,70.5614,70.9175,70.5614,70.8878,27689.0
2023-03-09 10:05:00,71.72,71.79,71.53,71.62,37524.0,70.9372,71.0065,70.7493,70.8383,37524.0
2023-03-09 10:10:00,71.65,71.68,71.16,71.36,42119.0,70.868,70.8977,70.3833,70.5812,42119.0
2023-03-09 10:15:00,71.32,71.33,70.99,70.99,35797.0,70.5416,70.5515,70.2152,70.2152,35797.0
2023-03-09 10:20:00,71.0,71.07,70.67,70.7,49109.0,70.2251,70.2943,69.8987,69.9284,49109.0
2023-03-09 10:25:00,70.67,70.82,70.61,70.73,60749.0,69.8987,70.0471,69.8394,69.958,60749.0
2023-03-09 10:30:00,70.74,71.26,70.72,71.17,44200.0,69.9679,70.4823,69.9482,70.3932,44200.0
2023-03-09 10:35:00,71.16,71.34,71.07,71.26,20153.0,70.3833,70.5614,70.2943,70.4823,20153.0
2023-03-09 10:40:00,71.27,71.38,71.17,71.17,29243.0,70.4921,70.6009,70.3932,70.3932,29243.0
2023-03-09 10:45:00,71.15,71.22,70.99,71.15,14868.0,70.3735,70.4427,70.2152,70.3735,14868.0
2023-03-09 10:50:00,71.17,71.2,71.04,71.06,12814.0,70.3932,70.4229,70.2647,70.2844,12814.0
2023-03-09 10:55:00,71.04,71.12,70.88,71.01,22140.0,70.2647,70.3438,70.1064,70.235,22140.0
2023-03-09 11:00:00,70.97,71.1,70.81,70.92,20048.0,70.1954,70.324,70.0372,70.146,20048.0
2023-03-09 11:05:00,70.9,70.93,70.75,70.76,20591.0,70.1262,70.1559,69.9778,69.9877,20591.0
2023-03-09 11:10:00,70.75,70.85,70.67,70.83,19495.0,69.9778,70.0767,69.8987,70.0569,19495.0
2023-03-09 11:15:00,70.83,70.89,70.57,70.6,20492.0,70.0569,70.1163,69.7998,69.8295,20492.0
2023-03-09 11:20:00,70.63,70.64,70.51,70.54,22825.0,69.8591,69.869,69.7404,69.7701,22825.0
2023-03-09 11:25:00,70.54,70.59,70.4,70.56,27094.0,69.7701,69.8196,69.6316,69.7899,27094.0
2023-03-09 11:30:00,70.58,70.61,70.44,70.46,30638.0,69.8097,69.8394,69.6712,69.691,30638.0
2023-03-09 11:35:00,70.47,70.51,70.24,70.25,30216.0,69.7009,69.7404,69.4734,69.4833,30216.0
2023-03-09 11:40:00,70.25,70.38,70.24,70.26,21341.0,69.4833,69.6119,69.4734,69.4932,21341.0
2023-03-09 11:45:00,70.26,70.41,70.25,70.35,41221.0,69.4932,69.6415,69.4833,69.5822,41221.0
2023-03-09 11:50:00,70.35,70.38,70.18,70.18,58358.0,69.5822,69.6119,69.414,69.414,58358.0
2023-03-09 11:55:00,70.18,70.22,70.01,70.03,26077.0,69.414,69.4536,69.2459,69.2657,26077.0
2023-03-09 12:00:00,70.03,70.1,69.91,70.06,26588.0,69.2657,69.3349,69.147,69.2954,26588.0
2023-03-09 12:05:00,70.08,70.17,69.99,70.09,16461.0,69.3151,69.4042,69.2261,69.325,16461.0
2023-03-09 12:10:00,70.08,70.1,69.94,70.0,15828.0,69.3151,69.3349,69.1767,69.236,15828.0
2023-03-09 12:15:00,70.01,70.1,70.0,70.02,14049.0,69.2459,69.3349,69.236,69.2558,14049.0
2023-03-09 12:20:00,70.03,70.15,69.98,70.08,13944.0,69.2657,69.3844,69.2162,69.3151,13944.0
2023-03-09 12:25:00,70.09,70.15,70.05,70.05,17772.0,69.325,69.3844,69.2855,69.2855,17772.0
2023-03-09 12:30:00,70.05,70.1,69.89,69.96,14848.0,69.2855,69.3349,69.1272,69.1964,14848.0
2023-03-09 12:35:00,69.95,69.95,69.78,69.85,23017.0,69.1866,69.1866,69.0184,69.0876,23017.0
2023-03-09 12:40:00,69.82,69.88,69.74,69.75,21316.0,69.058,69.1173,68.9788,68.9887,21316.0
2023-03-09 12:45:00,69.74,69.75,69.57,69.6,21190.0,68.9788,68.9887,68.8107,68.8404,21190.0
2023-03-09 12:50:00,69.6,69.67,69.52,69.64,24826.0,68.8404,68.9096,68.7612,68.8799,24826.0
2023-03-09 12:55:00,69.63,69.71,69.56,69.57,18286.0,68.87,68.9492,68.8008,68.8107,18286.0
2023-03-09 13:00:00,69.58,69.86,69.55,69.73,34306.0,68.8206,69.0975,68.7909,68.969,34306.0
2023-03-09 13:05:00,69.73,69.8,69.67,69.72,20043.0,68.969,69.0382,68.9096,68.9591,20043.0
2023-03-09 13:10:00,69.71,69.71,69.39,69.4,26773.0,68.9492,68.9492,68.6327,68.6426,26773.0
2023-03-09 13:15:00,69.4,69.43,69.24,69.24,10752.0,68.6426,68.6722,68.4843,68.4843,10752.0
2023-03-09 13:20:00,69.24,69.37,69.18,69.19,23680.0,68.4843,68.6129,68.425,68.4348,23680.0
2023-03-09 13:25:00,69.19,69.19,69.01,69.09,32003.0,68.4348,68.4348,68.2568,68.3359,32003.0
2023-03-09 13:30:00,69.07,69.09,68.85,68.88,33062.0,68.3162,68.3359,68.0986,68.1282,33062.0
2023-03-09 13:35:00,68.88,69.02,68.83,68.9,18289.0,68.1282,68.2667,68.0788,68.148,18289.0
2023-03-09 13:40:00,68.9,69.02,68.76,68.84,42700.0,68.148,68.2667,68.0095,68.0887,42700.0
2023-03-09 13:45:00,68.86,68.94,68.56,68.58,29687.0,68.1085,68.1876,67.8117,67.8315,29687.0
2023-03-09 13:50:00,68.58,68.78,68.51,68.78,29650.0,67.8315,68.0293,67.7623,68.0293,29650.0
2023-03-09 13:55:00,68.78,68.82,68.65,68.66,19977.0,68.0293,68.0689,67.9007,67.9106,19977.0
2023-03-09 14:00:00,68.66,68.73,68.6,68.63,22835.0,67.9106,67.9799,67.8513,67.881,22835.0
2023-03-09 14:05:00,68.64,68.68,68.49,68.52,19245.0,67.8909,67.9304,67.7425,67.7722,19245.0
2023-03-09 14:10:00,68.49,68.49,68.26,68.35,28730.0,67.7425,67.7425,67.515,67.604,28730.0
2023-03-09 14:15:00,68.35,68.55,68.33,68.54,50352.0,67.604,67.8018,67.5842,67.7919,50352.0
2023-03-09 14:20:00,68.55,68.69,68.52,68.66,32730.0,67.8018,67.9403,67.7722,67.9106,32730.0
2023-03-09 14:25:00,68.66,68.73,68.55,68.65,36839.0,67.9106,67.9799,67.8018,67.9007,36839.0
2023-03-09 14:30:00,68.66,68.69,68.56,68.59,40347.0,67.9106,67.9403,67.8117,67.8414,40347.0
2023-03-09 14:35:00,68.59,68.83,68.58,68.73,60865.0,67.8414,68.0788,67.8315,67.9799,60865.0
2023-03-09 14:40:00,68.76,68.89,68.76,68.77,27994.0,68.0095,68.1381,68.0095,68.0194,27994.0
2023-03-09 14:45:00,68.78,69.02,68.77,68.87,50014.0,68.0293,68.2667,68.0194,68.1183,50014.0
2023-03-09 14:50:00,68.87,68.87,68.66,68.8,40438.0,68.1183,68.1183,67.9106,68.0491,40438.0
2023-03-09 14:55:00,68.81,68.88,68.63,68.65,21424.0,68.059,68.1282,67.881,67.9007,21424.0
2023-03-09 15:00:00,68.66,68.67,68.43,68.48,31594.0,67.9106,67.9205,67.6831,67.7326,31594.0
2023-03-09 15:05:00,68.5,68.54,68.36,68.39,33216.0,67.7524,67.7919,67.6139,67.6436,33216.0
2023-03-09 15:10:00,68.38,68.56,68.34,68.53,27165.0,67.6337,67.8117,67.5941,67.7821,27165.0
2023-03-09 15:15:00,68.51,68.52,68.09,68.09,37510.0,67.7623,67.7722,67.3469,67.3469,37510.0
2023-03-09 15:20:00,68.06,68.19,67.9,68.04,70947.0,67.3172,67.4458,67.1589,67.2974,70947.0
2023-03-09 15:25:00,68.04,68.39,68.01,68.27,29288.0,67.2974,67.6436,67.2677,67.5249,29288.0
2023-03-09 15:30:00,68.24,68.58,68.12,68.52,101525.0,67.4952,67.8315,67.3765,67.7722,101525.0
2023-03-09 15:35:00,68.5,68.52,68.34,68.48,57648.0,67.7524,67.7722,67.5941,67.7326,57648.0
2023-03-09 15:40:00,68.47,68.49,68.24,68.24,83436.0,67.7227,67.7425,67.4952,67.4952,83436.0
2023-03-09 15:45:00,68.23,68.39,68.13,68.27,93651.0,67.4853,67.6436,67.3864,67.5249,93651.0
2023-03-09 15:50:00,68.26,68.43,68.23,68.35,125953.0,67.515,67.6831,67.4853,67.604,125953.0
2023-03-09 15:55:00,68.35,68.37,68.17,68.26,242594.0,67.604,67.6238,67.426,67.515,242594.0
2023-03-10 09:30:00,68.38,68.38,67.32,67.36,99073.0,67.6337,67.6337,66.5853,66.6248,99073.0
2023-03-10 09:35:00,67.32,67.39,65.89,65.92,119292.0,66.5853,66.6545,65.1709,65.2005,119292.0
2023-03-10 09:40:00,65.9,65.97,65.33,65.44,144097.0,65.1808,65.25,64.617,64.7258,144097.0
2023-03-10 09:45:00,65.44,65.67,64.94,65.6,84493.0,64.7258,64.9533,64.2312,64.884,84493.0
2023-03-10 09:50:00,65.6,66.36,65.51,65.99,92210.0,64.884,65.6357,64.795,65.2698,92210.0
2023-03-10 09:55:00,66.0,66.21,65.8,65.81,45255.0,65.2797,65.4874,65.0818,65.0917,45255.0
2023-03-10 10:00:00,65.81,66.42,65.8,66.24,79764.0,65.0917,65.6951,65.0818,65.517,79764.0
2023-03-10 10:05:00,66.26,67.1,66.23,67.07,60396.0,65.5368,66.3677,65.5072,66.338,60396.0
2023-03-10 10:10:00,67.03,67.34,66.95,67.14,28453.0,66.2984,66.605,66.2193,66.4072,28453.0
2023-03-10 10:15:00,67.08,67.31,66.9,66.91,55542.0,66.3479,66.5754,66.1698,66.1797,55542.0
2023-03-10 10:20:00,66.78,66.96,66.52,66.87,33851.0,66.0512,66.2292,65.794,66.1402,33851.0
2023-03-10 10:25:00,66.91,67.4,66.9,67.33,51498.0,66.1797,66.6644,66.1698,66.5951,51498.0
2023-03-10 10:30:00,67.28,67.95,67.24,67.76,56656.0,66.5457,67.2084,66.5061,67.0205,56656.0
2023-03-10 10:35:00,67.8,67.89,67.65,67.66,57934.0,67.06,67.149,66.9117,66.9215,57934.0
2023-03-10 10:40:00,67.68,67.75,67.0,67.05,42031.0,66.9413,67.0106,66.2688,66.3182,42031.0
2023-03-10 10:45:00,67.05,67.18,66.95,67.15,32217.0,66.3182,66.4468,66.2193,66.4171,32217.0
2023-03-10 10:50:00,67.17,67.55,67.03,67.55,25897.0,66.4369,66.8127,66.2984,66.8127,25897.0
2023-03-10 10:55:00,67.58,68.18,67.58,68.17,50116.0,66.8424,67.4359,66.8424,67.426,50116.0
2023-03-10 11:00:00,68.18,68.22,67.91,67.96,70592.0,67.4359,67.4754,67.1688,67.2183,70592.0
2023-03-10 11:05:00,67.98,68.43,67.98,68.36,27695.0,67.2381,67.6831,67.2381,67.6139,27695.0
2023-03-10 11:10:00,68.35,68.59,68.34,68.57,53639.0,67.604,67.8414,67.5941,67.8216,53639.0
2023-03-10 11:15:00,68.54,68.58,67.96,68.0,84409.0,67.7919,67.8315,67.2183,67.2578,84409.0
2023-03-10 11:20:00,68.0,68.32,67.99,68.31,59546.0,67.2578,67.5743,67.2479,67.5645,59546.0
2023-03-10 11:25:00,68.29,68.65,68.27,68.63,43338.0,67.5447,67.9007,67.5249,67.881,43338.0
2023-03-10 11:30:00,68.63,68.88,68.53,68.84,48966.0,67.881,68.1282,67.7821,68.0887,48966.0
2023-03-10 11:35:00,68.86,68.88,68.37,68.45,45364.0,68.1085,68.1282,67.6238,67.7029,45364.0
2023-03-10 11:40:00,68.47,68.5,68.16,68.28,47340.0,67.7227,67.7524,67.4161,67.5348,47340.0
2023-03-10 11:45:00,68.3,68.3,67.73,67.73,68272.0,67.5546,67.5546,66.9908,66.9908,68272.0
2023-03-10 11:50:00,67.66,67.66,67.35,67.52,61254.0,66.9215,66.9215,66.6149,66.7831,61254.0
2023-03-10 11:55:00,67.49,67.51,67.28,67.37,42842.0,66.7534,66.7732,66.5457,66.6347,42842.0
2023-03-10 12:00:00,67.36,67.42,67.15,67.15,51581.0,66.6248,66.6842,66.4171,66.4171,51581.0
2023-03-10 12:05:00,67.18,67.23,66.92,66.98,54118.0,66.4468,66.4962,66.1896,66.249,54118.0
2023-03-10 12:10:00,67.0,67.28,66.97,67.26,21873.0,66.2688,66.5457,66.2391,66.5259,21873.0
2023-03-10 12:15:00,67.26,67.41,67.1,67.19,42104.0,66.5259,66.6743,66.3677,66.4567,42104.0
2023-03-10 12:20:00,67.24,67.3,67.01,67.09,28754.0,66.5061,66.5655,66.2786,66.3578,28754.0
2023-03-10 12:25:00,67.07,67.31,67.02,67.31,16900.0,66.338,66.5754,66.2885,66.5754,16900.0
2023-03-10 12:30:00,67.35,67.94,67.35,67.86,43924.0,66.6149,67.1985,66.6149,67.1194,43924.0
2023-03-10 12:35:00,67.87,67.96,67.54,67.61,19841.0,67.1293,67.2183,66.8029,66.8721,19841.0
2023-03-10 12:40:00,67.55,67.58,67.07,67.17,23088.0,66.8127,66.8424,66.338,66.4369,23088.0
2023-03-10 12:45:00,67.18,67.24,67.09,67.12,18746.0,66.4468,66.5061,66.3578,66.3874,18746.0
2023-03-10 12:50:00,67.13,67.17,67.03,67.11,21417.0,66.3973,66.4369,66.2984,66.3776,21417.0
2023-03-10 12:55:00,67.14,67.19,67.04,67.05,18598.0,66.4072,66.4567,66.3083,66.3182,18598.0
2023-03-10 13:00:00,67.05,67.06,66.72,66.77,45112.0,66.3182,66.3281,65.9918,66.0413,45112.0
2023-03-10 13:05:00,66.77,66.87,66.43,66.43,34449.0,66.0413,66.1402,65.705,65.705,34449.0
2023-03-10 13:10:00,66.45,66.45,66.17,66.34,48288.0,65.7248,65.7248,65.4478,65.616,48288.0
2023-03-10 13:15:00,66.33,66.49,66.16,66.48,46131.0,65.6061,65.7643,65.4379,65.7544,46131.0
2023-03-10 13:20:00,66.47,66.53,66.11,66.11,23439.0,65.7445,65.8039,65.3885,65.3885,23439.0
2023-03-10 13:25:00,66.11,66.42,66.1,66.4,27552.0,65.3885,65.6951,65.3786,65.6753,27552.0
2023-03-10 13:30:00,66.38,66.6,66.37,66.5,19413.0,65.6555,65.8731,65.6456,65.7742,19413.0
2023-03-10 13:35:00,66.5,66.69,66.42,66.61,19306.0,65.7742,65.9621,65.6951,65.883,19306.0
2023-03-10 13:40:00,66.62,66.74,66.56,66.64,13532.0,65.8929,66.0116,65.8336,65.9127,13532.0
2023-03-10 13:45:00,66.64,66.64,66.42,66.51,19005.0,65.9127,65.9127,65.6951,65.7841,19005.0
2023-03-10 13:50:00,66.51,66.59,66.39,66.55,23077.0,65.7841,65.8632,65.6654,65.8237,23077.0
2023-03-10 13:55:00,66.48,66.66,66.47,66.63,26693.0,65.7544,65.9325,65.7445,65.9028,26693.0
2023-03-10 14:00:00,66.62,66.96,66.62,66.88,29790.0,65.8929,66.2292,65.8929,66.1501,29790.0
2023-03-10 14:05:00,66.91,67.24,66.88,67.23,21505.0,66.1797,66.5061,66.1501,66.4962,21505.0
2023-03-10 14:10:00,67.25,67.4,67.11,67.12,27672.0,66.516,66.6644,66.3776,66.3874,27672.0
2023-03-10 14:15:00,67.14,67.16,66.91,67.13,28402.0,66.4072,66.427,66.1797,66.3973,28402.0
2023-03-10 14:20:00,67.15,67.21,66.96,67.03,24722.0,66.4171,66.4765,66.2292,66.2984,24722.0
2023-03-10 14:25:00,67.05,67.13,66.96,67.05,25051.0,66.3182,66.3973,66.2292,66.3182,25051.0
2023-03-10 14:30:00,67.07,67.41,67.07,67.39,35411.0,66.338,66.6743,66.338,66.6545,35411.0
2023-03-10 14:35:00,67.38,67.42,67.21,67.27,28974.0,66.6446,66.6842,66.4765,66.5358,28974.0
2023-03-10 14:40:00,67.24,67.4,67.12,67.16,21617.0,66.5061,66.6644,66.3874,66.427,21617.0
2023-03-10 14:45:00,67.17,67.65,67.15,67.65,31104.0,66.4369,66.9117,66.4171,66.9117,31104.0
2023-03-10 14:50:00,67.65,67.65,67.35,67.47,27142.0,66.9117,66.9117,66.6149,66.7336,27142.0
2023-03-10 14:55:00,67.45,67.59,67.13,67.2,24921.0,66.7138,66.8523,66.3973,66.4666,24921.0
2023-03-10 15:00:00,67.22,67.27,67.07,67.16,16751.0,66.4863,66.5358,66.338,66.427,16751.0
2023-03-10 15:05:00,67.14,67.27,66.96,67.25,28578.0,66.4072,66.5358,66.2292,66.516,28578.0
2023-03-10 15:10:00,67.24,67.36,67.04,67.09,27138.0,66.5061,66.6248,66.3083,66.3578,27138.0
2023-03-10 15:15:00,67.08,67.15,66.72,66.75,30573.0,66.3479,66.4171,65.9918,66.0215,30573.0
2023-03-10 15:20:00,66.75,66.81,66.65,66.81,17250.0,66.0215,66.0808,65.9226,66.0808,17250.0
2023-03-10 15:25:00,66.82,66.96,66.79,66.86,26077.0,66.0907,66.2292,66.061,66.1303,26077.0
2023-03-10 15:30:00,66.87,66.93,66.75,66.85,31959.0,66.1402,66.1995,66.0215,66.1204,31959.0
2023-03-10 15:35:00,66.84,66.89,66.66,66.7,31734.0,66.1105,66.16,65.9325,65.972,31734.0
2023-03-10 15:40:00,66.71,66.71,66.51,66.62,62133.0,65.9819,65.9819,65.7841,65.8929,62133.0
2023-03-10 15:45:00,66.62,66.67,66.55,66.63,54511.0,65.8929,65.9424,65.8237,65.9028,54511.0
2023-03-10 15:50:00,66.63,66.74,66.52,66.64,103632.0,65.9028,66.0116,65.794,65.9127,103632.0
2023-03-10 15:55:00,66.63,66.92,66.59,66.87,187768.0,65.9028,66.1896,65.8632,66.1402,187768.0
2023-03-13 09:30:00,64.82,65.27,63.57,63.66,228498.0,64.1125,64.5576,62.8762,62.9652,228498.0
2023-03-13 09:35:00,63.71,63.89,63.17,63.44,121678.0,63.0147,63.1927,62.4806,62.7476,121678.0
2023-03-13 09:40:00,63.53,63.63,63.08,63.45,153408.0,62.8366,62.9355,62.3915,62.7575,153408.0
2023-03-13 09:45:00,63.44,64.98,63.25,64.91,96976.0,62.7476,64.2708,62.5597,64.2016,96976.0
2023-03-13 09:50:00,64.9,65.1,64.1,64.63,69095.0,64.1917,64.3895,63.4004,63.9246,69095.0
2023-03-13 09:55:00,64.59,65.22,64.42,64.97,59657.0,63.8851,64.5082,63.7169,64.2609,59657.0
2023-03-13 10:00:00,64.97,65.14,64.74,65.09,42382.0,64.2609,64.4291,64.0334,64.3796,42382.0
2023-03-13 10:05:00,65.05,65.55,64.75,65.12,57043.0,64.34,64.8346,64.0433,64.4093,57043.0
2023-03-13 10:10:00,65.09,65.36,64.97,65.19,32887.0,64.3796,64.6467,64.2609,64.4785,32887.0
2023-03-13 10:15:00,65.15,65.18,64.73,64.86,36157.0,64.4389,64.4686,64.0235,64.1521,36157.0
2023-03-13 10:20:00,64.84,64.84,64.27,64.37,75548.0,64.1323,64.1323,63.5685,63.6675,75548.0
2023-03-13 10:25:00,64.46,64.6,64.18,64.2,28087.0,63.7565,63.8949,63.4795,63.4993,28087.0
2023-03-13 10:30:00,64.2,64.85,64.03,64.78,63608.0,63.4993,64.1422,63.3312,64.073,63608.0
2023-03-13 10:35:00,64.8,64.81,64.23,64.32,45269.0,64.0928,64.1027,63.529,63.618,45269.0
2023-03-13 10:40:00,64.34,64.43,63.88,64.06,50259.0,63.6378,63.7268,63.1828,63.3608,50259.0
2023-03-13 10:45:00,64.05,64.23,63.97,64.13,37004.0,63.3509,63.529,63.2718,63.4301,37004.0
2023-03-13 10:50:00,64.13,64.16,63.78,63.97,99268.0,63.4301,63.4597,63.0839,63.2718,99268.0
2023-03-13 10:55:00,63.99,64.62,63.96,64.49,53899.0,63.2916,63.9147,63.2619,63.7861,53899.0
2023-03-13 11:00:00,64.53,64.83,64.27,64.55,102114.0,63.8257,64.1224,63.5685,63.8455,102114.0
2023-03-13 11:05:00,64.54,65.05,64.51,64.82,69921.0,63.8356,64.34,63.8059,64.1125,69921.0
2023-03-13 11:10:00,64.79,65.31,64.78,65.28,60025.0,64.0829,64.5972,64.073,64.5675,60025.0
2023-03-13 11:15:00,65.29,65.61,65.24,65.54,35548.0,64.5774,64.8939,64.528,64.8247,35548.0
2023-03-13 11:20:00,65.55,65.6,65.13,65.27,30015.0,64.8346,64.884,64.4192,64.5576,30015.0
2023-03-13 11:25:00,65.27,65.48,65.13,65.29,84100.0,64.5576,64.7653,64.4192,64.5774,84100.0
2023-03-13 11:30:00,65.31,65.31,64.85,64.9,55031.0,64.5972,64.5972,64.1422,64.1917,55031.0
2023-03-13 11:35:00,64.92,64.98,64.41,64.51,75978.0,64.2115,64.2708,63.707,63.8059,75978.0
2023-03-13 11:40:00,64.46,64.63,64.31,64.62,54808.0,63.7565,63.9246,63.6081,63.9147,54808.0
2023-03-13 11:45:00,64.64,65.32,64.62,65.3,25029.0,63.9345,64.6071,63.9147,64.5873,25029.0
2023-03-13 11:50:00,65.29,65.37,64.71,64.72,27194.0,64.5774,64.6565,64.0037,64.0136,27194.0
2023-03-13 11:55:00,64.7,65.08,64.62,65.04,17820.0,63.9939,64.3697,63.9147,64.3301,17820.0
2023-03-13 12:00:00,65.06,65.38,64.64,64.71,37963.0,64.3499,64.6664,63.9345,64.0037,37963.0
2023-03-13 12:05:00,64.73,65.05,64.6,65.04,16944.0,64.0235,64.34,63.8949,64.3301,16944.0
2023-03-13 12:10:00,65.02,65.06,64.67,64.98,23562.0,64.3104,64.3499,63.9642,64.2708,23562.0
2023-03-13 12:15:00,64.95,65.1,64.63,64.67,15791.0,64.2411,64.3895,63.9246,63.9642,15791.0
2023-03-13 12:20:00,64.7,64.9,64.57,64.6,13411.0,63.9939,64.1917,63.8653,63.8949,13411.0
2023-03-13 12:25:00,64.55,64.66,64.47,64.55,13706.0,63.8455,63.9543,63.7664,63.8455,13706.0
2023-03-13 12:30:00,64.56,64.56,64.29,64.39,23183.0,63.8554,63.8554,63.5883,63.6872,23183.0
2023-03-13 12:35:00,64.39,64.56,64.34,64.38,23897.0,63.6872,63.8554,63.6378,63.6773,23897.0
2023-03-13 12:40:00,64.38,64.81,64.35,64.64,22880.0,63.6773,64.1027,63.6477,63.9345,22880.0
2023-03-13 12:45:00,64.62,64.73,64.11,64.15,45679.0,63.9147,64.0235,63.4103,63.4499,45679.0
2023-03-13 12:50:00,64.15,64.27,63.92,64.14,29072.0,63.4499,63.5685,63.2224,63.44,29072.0
2023-03-13 12:55:00,64.17,64.3,64.09,64.26,20011.0,63.4696,63.5982,63.3905,63.5587,20011.0
2023-03-13 13:00:00,64.28,64.3,64.0,64.14,14798.0,63.5784,63.5982,63.3015,63.44,14798.0
2023-03-13 13:05:00,64.15,64.33,64.03,64.33,24902.0,63.4499,63.6279,63.3312,63.6279,24902.0
2023-03-13 13:10:00,64.34,64.5,64.18,64.45,53225.0,63.6378,63.796,63.4795,63.7466,53225.0
2023-03-13 13:15:00,64.46,64.51,64.25,64.37,20972.0,63.7565,63.8059,63.5488,63.6675,20972.0
2023-03-13 13:20:00,64.37,64.37,64.19,64.24,13815.0,63.6675,63.6675,63.4894,63.5389,13815.0
2023-03-13 13:25:00,64.23,64.42,64.18,64.2,19701.0,63.529,63.7169,63.4795,63.4993,19701.0
2023-03-13 13:30:00,64.2,64.26,64.0,64.03,27462.0,63.4993,63.5587,63.3015,63.3312,27462.0
2023-03-13 13:35:00,64.01,64.46,63.98,64.39,28887.0,63.3114,63.7565,63.2817,63.6872,28887.0
2023-03-13 13:40:00,64.42,64.42,64.14,64.27,53723.0,63.7169,63.7169,63.44,63.5685,53723.0
2023-03-13 13:45:00,64.27,64.31,64.15,64.2,20464.0,63.5685,63.6081,63.4499,63.4993,20464.0
2023-03-13 13:50:00,64.18,64.5,64.13,64.31,54292.0,63.4795,63.796,63.4301,63.6081,54292.0
2023-03-13 13:55:00,64.31,64.48,64.26,64.45,34401.0,63.6081,63.7763,63.5587,63.7466,34401.0
2023-03-13 14:00:00,64.45,64.64,64.31,64.51,25322.0,63.7466,63.9345,63.6081,63.8059,25322.0
2023-03-13 14:05:00,64.48,64.48,64.25,64.31,17066.0,63.7763,63.7763,63.5488,63.6081,17066.0
2023-03-13 14:10:00,64.31,64.57,64.31,64.5,41389.0,63.6081,63.8653,63.6081,63.796,41389.0
2023-03-13 14:15:00,64.51,64.59,64.38,64.47,29482.0,63.8059,63.8851,63.6773,63.7664,29482.0
2023-03-13 14:20:00,64.47,64.6,64.4,64.54,19767.0,63.7664,63.8949,63.6971,63.8356,19767.0
2023-03-13 14:25:00,64.59,64.69,64.42,64.54,55117.0,63.8851,63.984,63.7169,63.8356,55117.0
2023-03-13 14:30:00,64.54,64.92,64.54,64.79,23561.0,63.8356,64.2115,63.8356,64.0829,23561.0
2023-03-13 14:35:00,64.8,64.8,64.37,64.46,20930.0,64.0928,64.0928,63.6675,63.7565,20930.0
2023-03-13 14:40:00,64.48,64.73,64.41,64.59,24862.0,63.7763,64.0235,63.707,63.8851,24862.0
2023-03-13 14:45:00,64.58,64.64,64.45,64.63,21817.0,63.8752,63.9345,63.7466,63.9246,21817.0
2023-03-13 14:50:00,64.62,64.7,64.62,64.69,21685.0,63.9147,63.9939,63.9147,63.984,21685.0
2023-03-13 14:55:00,64.71,65.0,64.56,64.94,93305.0,64.0037,64.2906,63.8554,64.2312,93305.0
2023-03-13 15:00:00,64.94,65.06,64.71,64.72,42514.0,64.2312,64.3499,64.0037,64.0136,42514.0
2023-03-13 15:05:00,64.68,64.98,64.67,64.86,69967.0,63.9741,64.2708,63.9642,64.1521,69967.0
2023-03-13 15:10:00,64.86,65.1,64.76,65.04,45083.0,64.1521,64.3895,64.0532,64.3301,45083.0
2023-03-13 15:15:00,65.06,65.07,64.74,64.84,85656.0,64.3499,64.3598,64.0334,64.1323,85656.0
2023-03-13 15:20:00,64.84,64.85,64.45,64.45,65410.0,64.1323,64.1422,63.7466,63.7466,65410.0
2023-03-13 15:25:00,64.46,64.48,64.23,64.38,59925.0,63.7565,63.7763,63.529,63.6773,59925.0
2023-03-13 15:30:00,64.37,64.52,64.25,64.46,60393.0,63.6675,63.8158,63.5488,63.7565,60393.0
2023-03-13 15:35:00,64.46,64.58,64.39,64.57,43696.0,63.7565,63.8752,63.6872,63.8653,43696.0
2023-03-13 15:40:00,64.58,64.72,64.48,64.55,66250.0,63.8752,64.0136,63.7763,63.8455,66250.0
2023-03-13 15:45:00,64.56,64.61,64.36,64.41,42173.0,63.8554,63.9048,63.6576,63.707,42173.0
2023-03-13 15:50:00,64.39,64.4,64.21,64.26,81943.0,63.6872,63.6971,63.5092,63.5587,81943.0
2023-03-13 15:55:00,64.25,64.27,64.12,64.22,210200.0,63.5488,63.5685,63.4202,63.5191,210200.0
2023-03-14 09:30:00,66.47,66.67,65.55,65.56,144752.0,65.7445,65.9424,64.8346,64.8445,144752.0
2023-03-14 09:35:00,65.55,65.82,65.04,65.59,108152.0,64.8346,65.1016,64.3301,64.8741,108152.0
2023-03-14 09:40:00,65.56,65.78,65.44,65.48,55022.0,64.8445,65.0621,64.7258,64.7653,55022.0
2023-03-14 09:45:00,65.45,66.0,65.3,65.65,59574.0,64.7357,65.2797,64.5873,64.9335,59574.0
2023-03-14 09:50:00,65.6,65.65,65.08,65.27,35953.0,64.884,64.9335,64.3697,64.5576,35953.0
2023-03-14 09:55:00,65.23,65.72,65.17,65.53,17371.0,64.5181,65.0027,64.4587,64.8148,17371.0
2023-03-14 10:00:00,65.53,65.57,65.15,65.26,21947.0,64.8148,64.8544,64.4389,64.5477,21947.0
2023-03-14 10:05:00,65.26,65.35,64.95,64.97,40234.0,64.5477,64.6368,64.2411,64.2609,40234.0
2023-03-14 10:10:00,64.9,65.02,64.66,64.98,26845.0,64.1917,64.3104,63.9543,64.2708,26845.0
2023-03-14 10:15:00,65.03,65.29,64.94,65.12,20616.0,64.3203,64.5774,64.2312,64.4093,20616.0
2023-03-14 10:20:00,65.1,65.5,65.04,65.5,24915.0,64.3895,64.7851,64.3301,64.7851,24915.0
2023-03-14 10:25:00,65.51,65.65,65.4,65.64,27465.0,64.795,64.9335,64.6862,64.9236,27465.0
2023-03-14 10:30:00,65.61,65.76,65.45,65.48,34472.0,64.8939,65.0423,64.7357,64.7653,34472.0
2023-03-14 10:35:00,65.46,65.61,65.4,65.58,20336.0,64.7456,64.8939,64.6862,64.8642,20336.0
2023-03-14 10:40:00,65.56,65.98,65.53,65.82,17613.0,64.8445,65.2599,64.8148,65.1016,17613.0
2023-03-14 10:45:00,65.82,66.06,65.8,66.02,25289.0,65.1016,65.339,65.0818,65.2994,25289.0
2023-03-14 10:50:00,65.99,66.0,65.77,65.83,29822.0,65.2698,65.2797,65.0522,65.1115,29822.0
2023-03-14 10:55:00,65.86,65.9,65.52,65.59,15527.0,65.1412,65.1808,64.8049,64.8741,15527.0
2023-03-14 11:00:00,65.6,65.91,65.57,65.7,27664.0,64.884,65.1906,64.8544,64.9829,27664.0
2023-03-14 11:05:00,65.69,65.83,65.67,65.8,32594.0,64.973,65.1115,64.9533,65.0818,32594.0
2023-03-14 11:10:00,65.79,65.94,65.69,65.8,34142.0,65.072,65.2203,64.973,65.0818,34142.0
2023-03-14 11:15:00,65.79,66.03,65.78,65.95,21169.0,65.072,65.3093,65.0621,65.2302,21169.0
2023-03-14 11:20:00,65.94,66.39,65.91,66.37,23525.0,65.2203,65.6654,65.1906,65.6456,23525.0
2023-03-14 11:25:00,66.36,66.36,66.07,66.07,11745.0,65.6357,65.6357,65.3489,65.3489,11745.0
2023-03-14 11:30:00,66.09,66.16,66.01,66.03,11622.0,65.3687,65.4379,65.2896,65.3093,11622.0
2023-03-14 11:35:00,66.04,66.22,66.04,66.21,5443.0,65.3192,65.4973,65.3192,65.4874,5443.0
2023-03-14 11:40:00,66.2,66.26,66.1,66.22,11608.0,65.4775,65.5368,65.3786,65.4973,11608.0
2023-03-14 11:45:00,66.22,66.32,66.15,66.2,28105.0,65.4973,65.5962,65.428,65.4775,28105.0
2023-03-14 11:50:00,66.17,66.2,66.01,66.12,22880.0,65.4478,65.4775,65.2896,65.3984,22880.0
2023-03-14 11:55:00,66.13,66.31,66.06,66.3,14712.0,65.4082,65.5863,65.339,65.5764,14712.0
2023-03-14 12:00:00,66.31,66.33,65.98,66.01,15454.0,65.5863,65.6061,65.2599,65.2896,15454.0
2023-03-14 12:05:00,66.01,66.08,65.92,66.07,12070.0,65.2896,65.3588,65.2005,65.3489,12070.0
2023-03-14 12:10:00,66.07,66.19,66.07,66.09,10362.0,65.3489,65.4676,65.3489,65.3687,10362.0
2023-03-14 12:15:00,66.1,66.13,65.96,66.01,16227.0,65.3786,65.4082,65.2401,65.2896,16227.0
2023-03-14 12:20:00,65.99,65.99,65.83,65.86,14799.0,65.2698,65.2698,65.1115,65.1412,14799.0
2023-03-14 12:25:00,65.86,65.89,65.76,65.79,9238.0,65.1412,65.1709,65.0423,65.072,9238.0
2023-03-14 12:30:00,65.78,65.88,65.76,65.82,9430.0,65.0621,65.161,65.0423,65.1016,9430.0
2023-03-14 12:35:00,65.83,65.98,65.82,65.94,12621.0,65.1115,65.2599,65.1016,65.2203,12621.0
2023-03-14 12:40:00,65.92,65.93,65.71,65.77,19617.0,65.2005,65.2104,64.9928,65.0522,19617.0
2023-03-14 12:45:00,65.79,65.82,65.68,65.78,13784.0,65.072,65.1016,64.9632,65.0621,13784.0
2023-03-14 12:50:00,65.82,65.85,65.57,65.66,11813.0,65.1016,65.1313,64.8544,64.9434,11813.0
2023-03-14 12:55:00,65.62,65.7,65.49,65.63,20288.0,64.9038,64.9829,64.7752,64.9137,20288.0
2023-03-14 13:00:00,65.66,65.67,65.47,65.56,15911.0,64.9434,64.9533,64.7554,64.8445,15911.0
2023-03-14 13:05:00,65.57,65.57,65.23,65.26,21947.0,64.8544,64.8544,64.5181,64.5477,21947.0
2023-03-14 13:10:00,65.27,65.39,65.21,65.32,23674.0,64.5576,64.6763,64.4983,64.6071,23674.0
2023-03-14 13:15:00,65.26,65.31,65.0,65.2,40830.0,64.5477,64.5972,64.2906,64.4884,40830.0
2023-03-14 13:20:00,65.15,65.17,64.98,65.15,28472.0,64.4389,64.4587,64.2708,64.4389,28472.0
2023-03-14 13:25:00,65.15,65.39,65.15,65.21,16978.0,64.4389,64.6763,64.4389,64.4983,16978.0
2023-03-14 13:30:00,65.19,65.19,64.9,64.92,29311.0,64.4785,64.4785,64.1917,64.2115,29311.0
2023-03-14 13:35:00,64.9,65.01,64.83,65.01,24102.0,64.1917,64.3005,64.1224,64.3005,24102.0
2023-03-14 13:40:00,64.98,65.02,64.77,64.82,30429.0,64.2708,64.3104,64.0631,64.1125,30429.0
2023-03-14 13:45:00,64.77,65.0,64.76,64.92,24958.0,64.0631,64.2906,64.0532,64.2115,24958.0
2023-03-14 13:50:00,64.95,65.08,64.9,65.07,11252.0,64.2411,64.3697,64.1917,64.3598,11252.0
2023-03-14 13:55:00,65.05,65.06,64.8,64.91,13039.0,64.34,64.3499,64.0928,64.2016,13039.0
2023-03-14 14:00:00,64.91,65.0,64.7,64.71,17656.0,64.2016,64.2906,63.9939,64.0037,17656.0
2023-03-14 14:05:00,64.7,64.71,64.52,64.65,22294.0,63.9939,64.0037,63.8158,63.9444,22294.0
2023-03-14 14:10:00,64.66,64.8,64.64,64.7,20032.0,63.9543,64.0928,63.9345,63.9939,20032.0
2023-03-14 14:15:00,64.68,64.79,64.52,64.75,17471.0,63.9741,64.0829,63.8158,64.0433,17471.0
2023-03-14 14:20:00,64.75,64.82,64.63,64.77,15469.0,64.0433,64.1125,63.9246,64.0631,15469.0
2023-03-14 14:25:00,64.78,64.94,64.78,64.84,18499.0,64.073,64.2312,64.073,64.1323,18499.0
2023-03-14 14:30:00,64.82,64.88,64.71,64.76,35013.0,64.1125,64.1719,64.0037,64.0532,35013.0
2023-03-14 14:35:00,64.77,64.88,64.74,64.82,21278.0,64.0631,64.1719,64.0334,64.1125,21278.0
2023-03-14 14:40:00,64.82,65.16,64.79,65.14,50052.0,64.1125,64.4488,64.0829,64.4291,50052.0
2023-03-14 14:45:00,65.13,65.31,65.04,65.26,35064.0,64.4192,64.5972,64.3301,64.5477,35064.0
2023-03-14 14:50:00,65.23,65.35,65.06,65.08,42221.0,64.5181,64.6368,64.3499,64.3697,42221.0
2023-03-14 14:55:00,65.09,65.09,64.87,64.98,23974.0,64.3796,64.3796,64.162,64.2708,23974.0
2023-03-14 15:00:00,64.99,65.06,64.88,64.89,22053.0,64.2807,64.3499,64.1719,64.1818,22053.0
2023-03-14 15:05:00,64.9,64.9,64.59,64.62,42903.0,64.1917,64.1917,63.8851,63.9147,42903.0
2023-03-14 15:10:00,64.6,64.6,64.35,64.41,33937.0,63.8949,63.8949,63.6477,63.707,33937.0
2023-03-14 15:15:00,64.42,64.54,64.3,64.53,33153.0,63.7169,63.8356,63.5982,63.8257,33153.0
2023-03-14 15:20:00,64.55,64.57,64.24,64.32,27399.0,63.8455,63.8653,63.5389,63.618,27399.0
2023-03-14 15:25:00,64.32,64.55,64.26,64.55,43941.0,63.618,63.8455,63.5587,63.8455,43941.0
2023-03-14 15:30:00,64.55,64.67,64.45,64.54,27867.0,63.8455,63.9642,63.7466,63.8356,27867.0
2023-03-14 15:35:00,64.58,64.7,64.57,64.66,22048.0,63.8752,63.9939,63.8653,63.9543,22048.0
2023-03-14 15:40:00,64.64,64.86,64.57,64.83,33502.0,63.9345,64.1521,63.8653,64.1224,33502.0
2023-03-14 15:45:00,64.83,64.86,64.66,64.72,46706.0,64.1224,64.1521,63.9543,64.0136,46706.0
2023-03-14 15:50:00,64.73,64.78,64.4,64.41,162392.0,64.0235,64.073,63.6971,63.707,162392.0
2023-03-14 15:55:00,64.41,64.63,64.37,64.56,229911.0,63.707,63.9246,63.6675,63.8554,229911.0
2023-03-15 09:30:00,62.51,62.61,62.35,62.52,13316.0,61.8278,61.9267,61.6695,61.8376,13316.0
2023-03-15 09:35:00,62.52,62.99,62.19,62.28,257495.0,61.8376,62.3025,61.5112,61.6003,257495.0
2023-03-15 09:40:00,62.28,62.92,61.9,62.83,113614.0,61.6003,62.2333,61.2244,62.1443,113614.0
2023-03-15 09:45:00,62.85,62.95,62.32,62.34,75409.0,62.164,62.263,61.6398,61.6596,75409.0
2023-03-15 09:50:00,62.36,62.39,61.76,62.28,66580.0,61.6794,61.7091,61.0859,61.6003,66580.0
2023-03-15 09:55:00,62.24,62.24,61.68,61.98,58056.0,61.5607,61.5607,61.0068,61.3035,58056.0
2023-03-15 10:00:00,61.98,62.16,61.71,62.14,41842.0,61.3035,61.4816,61.0365,61.4618,41842.0
2023-03-15 10:05:00,62.14,62.45,61.95,62.2,36075.0,61.4618,61.7684,61.2739,61.5211,36075.0
2023-03-15 10:10:00,62.23,62.27,61.75,61.77,47259.0,61.5508,61.5904,61.0761,61.0958,47259.0
2023-03-15 10:15:00,61.78,61.91,61.63,61.85,58466.0,61.1057,61.2343,60.9574,61.175,58466.0
2023-03-15 10:20:00,61.88,62.24,61.82,61.85,47122.0,61.2046,61.5607,61.1453,61.175,47122.0
2023-03-15 10:25:00,61.85,62.12,61.62,62.01,35259.0,61.175,61.442,60.9475,61.3332,35259.0
2023-03-15 10:30:00,61.97,62.02,61.45,61.46,55436.0,61.2936,61.3431,60.7793,60.7892,55436.0
2023-03-15 10:35:00,61.45,61.62,61.24,61.32,65297.0,60.7793,60.9475,60.5716,60.6507,65297.0
2023-03-15 10:40:00,61.35,61.41,61.09,61.2,44583.0,60.6804,60.7398,60.4233,60.5321,44583.0
2023-03-15 10:45:00,61.19,61.35,61.04,61.1,30554.0,60.5222,60.6804,60.3738,60.4331,30554.0
2023-03-15 10:50:00,61.09,61.44,61.02,61.44,25011.0,60.4233,60.7694,60.354,60.7694,25011.0
2023-03-15 10:55:00,61.44,61.81,61.42,61.77,34405.0,60.7694,61.1354,60.7497,61.0958,34405.0
2023-03-15 11:00:00,61.8,61.9,61.69,61.72,19159.0,61.1255,61.2244,61.0167,61.0464,19159.0
2023-03-15 11:05:00,61.71,61.87,61.55,61.69,17091.0,61.0365,61.1947,60.8782,61.0167,17091.0
2023-03-15 11:10:00,61.68,61.79,61.58,61.72,13168.0,61.0068,61.1156,60.9079,61.0464,13168.0
2023-03-15 11:15:00,61.71,61.86,61.62,61.85,18219.0,61.0365,61.1848,60.9475,61.175,18219.0
2023-03-15 11:20:00,61.83,61.85,61.69,61.73,23605.0,61.1552,61.175,61.0167,61.0563,23605.0
2023-03-15 11:25:00,61.73,61.83,61.58,61.59,24242.0,61.0563,61.1552,60.9079,60.9178,24242.0
2023-03-15 11:30:00,61.58,61.65,61.48,61.48,27134.0,60.9079,60.9771,60.809,60.809,27134.0
2023-03-15 11:35:00,61.46,61.52,61.38,61.38,47634.0,60.7892,60.8486,60.7101,60.7101,47634.0
2023-03-15 11:40:00,61.39,61.63,61.32,61.48,37142.0,60.72,60.9574,60.6507,60.809,37142.0
2023-03-15 11:45:00,61.49,61.8,61.49,61.77,57213.0,60.8189,61.1255,60.8189,61.0958,57213.0
2023-03-15 11:50:00,61.75,61.75,61.48,61.51,48642.0,61.0761,61.0761,60.809,60.8387,48642.0
2023-03-15 11:55:00,61.5,61.61,61.42,61.58,17226.0,60.8288,60.9376,60.7497,60.9079,17226.0
2023-03-15 12:00:00,61.6,61.67,61.43,61.5,23297.0,60.9277,60.9969,60.7595,60.8288,23297.0
2023-03-15 12:05:00,61.5,61.51,61.32,61.37,35798.0,60.8288,60.8387,60.6507,60.7002,35798.0
2023-03-15 12:10:00,61.35,61.37,61.07,61.1,94731.0,60.6804,60.7002,60.4035,60.4331,94731.0
2023-03-15 12:15:00,61.1,61.26,61.03,61.14,27136.0,60.4331,60.5914,60.3639,60.4727,27136.0
2023-03-15 12:20:00,61.12,61.28,61.04,61.07,19643.0,60.4529,60.6112,60.3738,60.4035,19643.0
2023-03-15 12:25:00,61.07,61.27,61.05,61.13,38217.0,60.4035,60.6013,60.3837,60.4628,38217.0
2023-03-15 12:30:00,61.12,61.17,60.93,61.05,55786.0,60.4529,60.5024,60.265,60.3837,55786.0
2023-03-15 12:35:00,61.03,61.03,60.74,60.75,60923.0,60.3639,60.3639,60.0771,60.087,60923.0
2023-03-15 12:40:00,60.74,61.01,60.68,61.0,25496.0,60.0771,60.3441,60.0177,60.3342,25496.0
2023-03-15 12:45:00,61.01,61.19,60.98,61.19,11548.0,60.3441,60.5222,60.3145,60.5222,11548.0
2023-03-15 12:50:00,61.18,61.18,60.86,60.88,29024.0,60.5123,60.5123,60.1958,60.2155,29024.0
2023-03-15 12:55:00,60.87,60.89,60.51,60.57,38499.0,60.2057,60.2254,59.8496,59.9089,38499.0
2023-03-15 13:00:00,60.56,60.59,60.24,60.25,77447.0,59.899,59.9287,59.5825,59.5924,77447.0
2023-03-15 13:05:00,60.28,60.57,60.26,60.51,27933.0,59.6221,59.9089,59.6023,59.8496,27933.0
2023-03-15 13:10:00,60.51,60.75,60.5,60.72,26426.0,59.8496,60.087,59.8397,60.0573,26426.0
2023-03-15 13:15:00,60.71,61.02,60.58,61.01,62938.0,60.0474,60.354,59.9188,60.3441,62938.0
2023-03-15 13:20:00,61.03,61.05,60.87,60.9,24406.0,60.3639,60.3837,60.2057,60.2353,24406.0
2023-03-15 13:25:00,60.92,61.1,60.91,61.1,17954.0,60.2551,60.4331,60.2452,60.4331,17954.0
2023-03-15 13:30:00,61.1,61.15,60.92,61.15,71101.0,60.4331,60.4826,60.2551,60.4826,71101.0
2023-03-15 13:35:00,61.12,61.19,60.92,60.96,30274.0,60.4529,60.5222,60.2551,60.2947,30274.0
2023-03-15 13:40:00,60.95,61.06,60.93,61.05,22077.0,60.2848,60.3936,60.265,60.3837,22077.0
2023-03-15 13:45:00,61.03,61.06,60.91,60.96,19208.0,60.3639,60.3936,60.2452,60.2947,19208.0
2023-03-15 13:50:00,60.96,61.32,60.91,61.3,28980.0,60.2947,60.6507,60.2452,60.631,28980.0
2023-03-15 13:55:00,61.29,61.58,61.29,61.58,24615.0,60.6211,60.9079,60.6211,60.9079,24615.0
2023-03-15 14:00:00,61.57,61.61,61.48,61.57,29077.0,60.898,60.9376,60.809,60.898,29077.0
2023-03-15 14:05:00,61.52,61.67,61.42,61.54,31790.0,60.8486,60.9969,60.7497,60.8683,31790.0
2023-03-15 14:10:00,61.52,61.62,61.32,61.37,26103.0,60.8486,60.9475,60.6507,60.7002,26103.0
2023-03-15 14:15:00,61.38,61.48,61.27,61.44,19333.0,60.7101,60.809,60.6013,60.7694,19333.0
2023-03-15 14:20:00,61.43,61.99,61.43,61.91,22073.0,60.7595,61.3134,60.7595,61.2343,22073.0
2023-03-15 14:25:00,61.92,62.55,61.89,62.29,69606.0,61.2442,61.8673,61.2145,61.6102,69606.0
2023-03-15 14:30:00,62.31,62.68,62.26,62.64,44019.0,61.6299,61.9959,61.5805,61.9563,44019.0
2023-03-15 14:35:00,62.63,62.66,62.36,62.5,15423.0,61.9464,61.9761,61.6794,61.8179,15423.0
2023-03-15 14:40:00,62.48,62.72,62.46,62.49,18000.0,61.7981,62.0355,61.7783,61.808,18000.0
2023-03-15 14:45:00,62.51,62.59,62.42,62.43,21291.0,61.8278,61.9069,61.7387,61.7486,21291.0
2023-03-15 14:50:00,62.42,62.63,62.29,62.56,70054.0,61.7387,61.9464,61.6102,61.8772,70054.0
2023-03-15 14:55:00,62.56,62.65,62.43,62.5,38090.0,61.8772,61.9662,61.7486,61.8179,38090.0
2023-03-15 15:00:00,62.51,62.63,62.21,62.26,84946.0,61.8278,61.9464,61.531,61.5805,84946.0
2023-03-15 15:05:00,62.25,62.57,62.17,62.18,31322.0,61.5706,61.8871,61.4915,61.5014,31322.0
2023-03-15 15:10:00,62.13,62.36,62.09,62.14,23179.0,61.4519,61.6794,61.4123,61.4618,23179.0
2023-03-15 15:15:00,62.13,62.25,62.09,62.1,44034.0,61.4519,61.5706,61.4123,61.4222,44034.0
2023-03-15 15:20:00,62.07,62.36,61.95,62.3,51343.0,61.3926,61.6794,61.2739,61.62,51343.0
2023-03-15 15:25:00,62.31,62.37,62.13,62.35,26319.0,61.6299,61.6893,61.4519,61.6695,26319.0
2023-03-15 15:30:00,62.36,62.52,62.28,62.45,45305.0,61.6794,61.8376,61.6003,61.7684,45305.0
2023-03-15 15:35:00,62.46,62.54,62.36,62.49,72043.0,61.7783,61.8574,61.6794,61.808,72043.0
2023-03-15 15:40:00,62.49,62.59,62.17,62.29,128685.0,61.808,61.9069,61.4915,61.6102,128685.0
2023-03-15 15:45:00,62.28,62.31,62.01,62.04,72189.0,61.6003,61.6299,61.3332,61.3629,72189.0
2023-03-15 15:50:00,62.03,62.17,61.76,61.76,149169.0,61.353,61.4915,61.0859,61.0859,149169.0
2023-03-15 15:55:00,61.77,62.08,61.76,62.08,312450.0,61.0958,61.4024,61.0859,61.4024,312450.0
2023-03-16 09:30:00,60.72,60.82,60.35,60.49,159535.0,60.0573,60.1562,59.6913,59.8298,159535.0
2023-03-16 09:35:00,60.46,61.14,60.38,61.07,75775.0,59.8001,60.4727,59.721,60.4035,75775.0
2023-03-16 09:40:00,61.07,61.39,60.98,61.39,47748.0,60.4035,60.72,60.3145,60.72,47748.0
2023-03-16 09:45:00,61.41,61.72,61.22,61.62,46597.0,60.7398,61.0464,60.5518,60.9475,46597.0
2023-03-16 09:50:00,61.62,61.91,61.55,61.82,47203.0,60.9475,61.2343,60.8782,61.1453,47203.0
2023-03-16 09:55:00,61.89,62.29,61.83,62.26,34321.0,61.2145,61.6102,61.1552,61.5805,34321.0
2023-03-16 10:00:00,62.26,62.26,61.5,61.51,52075.0,61.5805,61.5805,60.8288,60.8387,52075.0
2023-03-16 10:05:00,61.45,61.45,60.95,61.01,28443.0,60.7793,60.7793,60.2848,60.3441,28443.0
2023-03-16 10:10:00,61.04,61.1,60.7,60.7,22846.0,60.3738,60.4331,60.0375,60.0375,22846.0
2023-03-16 10:15:00,60.68,60.72,60.45,60.58,41523.0,60.0177,60.0573,59.7902,59.9188,41523.0
2023-03-16 10:20:00,60.59,60.87,60.52,60.82,28106.0,59.9287,60.2057,59.8595,60.1562,28106.0
2023-03-16 10:25:00,60.85,61.13,60.83,61.07,29427.0,60.1859,60.4628,60.1661,60.4035,29427.0
2023-03-16 10:30:00,61.09,61.55,61.09,61.25,25092.0,60.4233,60.8782,60.4233,60.5815,25092.0
2023-03-16 10:35:00,61.28,61.75,61.28,61.59,16788.0,60.6112,61.0761,60.6112,60.9178,16788.0
2023-03-16 10:40:00,61.61,61.69,61.48,61.63,28377.0,60.9376,61.0167,60.809,60.9574,28377.0
2023-03-16 10:45:00,61.62,62.14,61.62,62.04,50338.0,60.9475,61.4618,60.9475,61.3629,50338.0
2023-03-16 10:50:00,62.06,62.56,62.06,62.55,60573.0,61.3827,61.8772,61.3827,61.8673,60573.0
2023-03-16 10:55:00,62.54,62.66,62.5,62.59,53571.0,61.8574,61.9761,61.8179,61.9069,53571.0
2023-03-16 11:00:00,62.57,62.61,62.47,62.5,37190.0,61.8871,61.9267,61.7882,61.8179,37190.0
2023-03-16 11:05:00,62.48,62.88,62.48,62.67,32166.0,61.7981,62.1937,61.7981,61.986,32166.0
2023-03-16 11:10:00,62.69,62.74,62.54,62.65,17492.0,62.0058,62.0552,61.8574,61.9662,17492.0
2023-03-16 11:15:00,62.63,62.9,62.63,62.8,29173.0,61.9464,62.2135,61.9464,62.1146,29173.0
2023-03-16 11:20:00,62.81,62.93,62.78,62.86,21806.0,62.1245,62.2432,62.0948,62.1739,21806.0
2023-03-16 11:25:00,62.86,63.24,62.86,63.17,53161.0,62.1739,62.5498,62.1739,62.4806,53161.0
2023-03-16 11:30:00,63.16,63.34,63.13,63.31,37567.0,62.4707,62.6487,62.441,62.619,37567.0
2023-03-16 11:35:00,63.27,63.58,63.23,63.58,33475.0,62.5795,62.8861,62.5399,62.8861,33475.0
2023-03-16 11:40:00,63.58,64.04,63.58,63.97,40845.0,62.8861,63.3411,62.8861,63.2718,40845.0
2023-03-16 11:45:00,63.98,64.17,63.91,64.17,38753.0,63.2817,63.4696,63.2125,63.4696,38753.0
2023-03-16 11:50:00,64.16,64.49,64.16,64.41,33642.0,63.4597,63.7861,63.4597,63.707,33642.0
2023-03-16 11:55:00,64.42,64.43,64.1,64.13,26497.0,63.7169,63.7268,63.4004,63.4301,26497.0
2023-03-16 12:00:00,64.13,64.14,63.99,64.03,32060.0,63.4301,63.44,63.2916,63.3312,32060.0
2023-03-16 12:05:00,64.02,64.11,63.81,63.86,47652.0,63.3213,63.4103,63.1136,63.163,47652.0
2023-03-16 12:10:00,63.86,63.96,63.56,63.67,32217.0,63.163,63.2619,62.8663,62.9751,32217.0
2023-03-16 12:15:00,63.67,63.75,63.6,63.64,19108.0,62.9751,63.0542,62.9059,62.9454,19108.0
2023-03-16 12:20:00,63.6,63.89,63.6,63.87,63859.0,62.9059,63.1927,62.9059,63.1729,63859.0
2023-03-16 12:25:00,63.87,64.21,63.83,64.16,25862.0,63.1729,63.5092,63.1333,63.4597,25862.0
2023-03-16 12:30:00,64.17,64.22,64.01,64.07,19435.0,63.4696,63.5191,63.3114,63.3707,19435.0
2023-03-16 12:35:00,64.06,64.08,63.96,64.08,26157.0,63.3608,63.3806,63.2619,63.3806,26157.0
2023-03-16 12:40:00,64.1,64.17,63.93,64.14,22621.0,63.4004,63.4696,63.2323,63.44,22621.0
2023-03-16 12:45:00,64.14,64.31,64.1,64.29,27012.0,63.44,63.6081,63.4004,63.5883,27012.0
2023-03-16 12:50:00,64.3,64.45,64.25,64.27,30066.0,63.5982,63.7466,63.5488,63.5685,30066.0
2023-03-16 12:55:00,64.27,64.46,64.27,64.44,16230.0,63.5685,63.7565,63.5685,63.7367,16230.0
2023-03-16 13:00:00,64.46,64.7,64.46,64.65,27785.0,63.7565,63.9939,63.7565,63.9444,27785.0
2023-03-16 13:05:00,64.66,64.77,64.55,64.67,30216.0,63.9543,64.0631,63.8455,63.9642,30216.0
2023-03-16 13:10:00,64.68,64.72,64.48,64.49,29748.0,63.9741,64.0136,63.7763,63.7861,29748.0
2023-03-16 13:15:00,64.51,64.51,64.26,64.28,18474.0,63.8059,63.8059,63.5587,63.5784,18474.0
2023-03-16 13:20:00,64.29,64.5,64.17,64.49,12140.0,63.5883,63.796,63.4696,63.7861,12140.0
2023-03-16 13:25:00,64.51,64.56,64.43,64.44,16532.0,63.8059,63.8554,63.7268,63.7367,16532.0
2023-03-16 13:30:00,64.45,64.5,64.24,64.37,36826.0,63.7466,63.796,63.5389,63.6675,36826.0
2023-03-16 13:35:00,64.41,64.56,64.31,64.56,14736.0,63.707,63.8554,63.6081,63.8554,14736.0
2023-03-16 13:40:00,64.58,64.64,64.49,64.56,16804.0,63.8752,63.9345,63.7861,63.8554,16804.0
2023-03-16 13:45:00,64.55,64.63,64.49,64.57,15240.0,63.8455,63.9246,63.7861,63.8653,15240.0
2023-03-16 13:50:00,64.51,64.57,64.4,64.57,15818.0,63.8059,63.8653,63.6971,63.8653,15818.0
2023-03-16 13:55:00,64.5,64.53,64.38,64.5,11237.0,63.796,63.8257,63.6773,63.796,11237.0
2023-03-16 14:00:00,64.48,64.54,64.41,64.41,14249.0,63.7763,63.8356,63.707,63.707,14249.0
2023-03-16 14:05:00,64.36,64.37,64.02,64.06,16082.0,63.6576,63.6675,63.3213,63.3608,16082.0
2023-03-16 14:10:00,64.07,64.09,63.91,64.0,32084.0,63.3707,63.3905,63.2125,63.3015,32084.0
2023-03-16 14:15:00,63.94,64.19,63.87,64.14,48402.0,63.2421,63.4894,63.1729,63.44,48402.0
2023-03-16 14:20:00,64.14,64.31,64.11,64.3,14586.0,63.44,63.6081,63.4103,63.5982,14586.0
2023-03-16 14:25:00,64.3,64.32,63.82,64.27,80627.0,63.5982,63.618,63.1235,63.5685,80627.0
2023-03-16 14:30:00,64.29,64.32,64.04,64.14,25752.0,63.5883,63.618,63.3411,63.44,25752.0
2023-03-16 14:35:00,64.14,64.39,64.13,64.34,15811.0,63.44,63.6872,63.4301,63.6378,15811.0
2023-03-16 14:40:00,64.35,64.39,64.19,64.25,15524.0,63.6477,63.6872,63.4894,63.5488,15524.0
2023-03-16 14:45:00,64.25,64.29,64.18,64.18,11721.0,63.5488,63.5883,63.4795,63.4795,11721.0
2023-03-16 14:50:00,64.17,64.42,64.08,64.42,59611.0,63.4696,63.7169,63.3806,63.7169,59611.0
2023-03-16 14:55:00,64.41,64.54,64.36,64.45,18110.0,63.707,63.8356,63.6576,63.7466,18110.0
2023-03-16 15:00:00,64.47,64.52,64.41,64.52,10031.0,63.7664,63.8158,63.707,63.8158,10031.0
2023-03-16 15:05:00,64.51,64.76,64.5,64.76,31279.0,63.8059,64.0532,63.796,64.0532,31279.0
2023-03-16 15:10:00,64.76,64.92,64.75,64.81,28981.0,64.0532,64.2115,64.0433,64.1027,28981.0
2023-03-16 15:15:00,64.81,64.91,64.77,64.89,21623.0,64.1027,64.2016,64.0631,64.1818,21623.0
2023-03-16 15:20:00,64.89,65.24,64.89,65.2,36501.0,64.1818,64.528,64.1818,64.4884,36501.0
2023-03-16 15:25:00,65.18,65.23,65.05,65.12,41775.0,64.4686,64.5181,64.34,64.4093,41775.0
2023-03-16 15:30:00,65.13,65.25,65.01,65.22,64815.0,64.4192,64.5379,64.3005,64.5082,64815.0
2023-03-16 15:35:00,65.22,65.23,64.93,65.02,58315.0,64.5082,64.5181,64.2213,64.3104,58315.0
2023-03-16 15:40:00,65.0,65.01,64.79,64.9,65181.0,64.2906,64.3005,64.0829,64.1917,65181.0
2023-03-16 15:45:00,64.89,64.9,64.67,64.79,156850.0,64.1818,64.1917,63.9642,64.0829,156850.0
2023-03-16 15:50:00,64.8,65.0,64.69,64.75,152514.0,64.0928,64.2906,63.984,64.0433,152514.0
2023-03-16 15:55:00,64.74,65.02,64.74,64.9,256563.0,64.0334,64.3104,64.0334,64.1917,256563.0
2023-03-17 09:30:00,64.35,64.45,63.47,63.55,227369.0,63.6477,63.7466,62.7773,62.8564,227369.0
2023-03-17 09:35:00,63.52,64.14,63.43,63.71,50241.0,62.8267,63.44,62.7377,63.0147,50241.0
2023-03-17 09:40:00,63.64,64.02,63.39,63.9,38425.0,62.9454,63.3213,62.6982,63.2026,38425.0
2023-03-17 09:45:00,63.84,63.91,63.45,63.45,26068.0,63.1432,63.2125,62.7575,62.7575,26068.0
2023-03-17 09:50:00,63.46,63.95,63.27,63.88,32722.0,62.7674,63.252,62.5795,63.1828,32722.0
2023-03-17 09:55:00,63.89,64.23,63.8,64.17,24593.0,63.1927,63.529,63.1037,63.4696,24593.0
2023-03-17 10:00:00,64.18,64.77,64.18,64.61,54882.0,63.4795,64.0631,63.4795,63.9048,54882.0
2023-03-17 10:05:00,64.64,64.67,64.46,64.55,40619.0,63.9345,63.9642,63.7565,63.8455,40619.0
2023-03-17 10:10:00,64.53,64.54,63.85,63.93,54985.0,63.8257,63.8356,63.1531,63.2323,54985.0
2023-03-17 10:15:00,63.98,64.13,63.67,63.67,31540.0,63.2817,63.4301,62.9751,62.9751,31540.0
2023-03-17 10:20:00,63.66,63.75,63.58,63.65,35161.0,62.9652,63.0542,62.8861,62.9553,35161.0
2023-03-17 10:25:00,63.64,63.68,63.4,63.6,34135.0,62.9454,62.985,62.708,62.9059,34135.0
2023-03-17 10:30:00,63.61,63.74,63.39,63.41,34974.0,62.9158,63.0443,62.6982,62.7179,34974.0
2023-03-17 10:35:00,63.41,63.63,63.27,63.54,26374.0,62.7179,62.9355,62.5795,62.8465,26374.0
2023-03-17 10:40:00,63.57,63.65,63.43,63.5,36227.0,62.8762,62.9553,62.7377,62.807,36227.0
2023-03-17 10:45:00,63.49,63.66,63.37,63.66,42240.0,62.7971,62.9652,62.6784,62.9652,42240.0
2023-03-17 10:50:00,63.67,63.71,63.3,63.33,28136.0,62.9751,63.0147,62.6091,62.6388,28136.0
2023-03-17 10:55:00,63.37,63.55,63.29,63.39,19286.0,62.6784,62.8564,62.5992,62.6982,19286.0
2023-03-17 11:00:00,63.37,63.37,62.96,62.97,33356.0,62.6784,62.6784,62.2728,62.2827,33356.0
2023-03-17 11:05:00,62.97,63.46,62.91,63.38,15771.0,62.2827,62.7674,62.2234,62.6883,15771.0
2023-03-17 11:10:00,63.34,63.48,63.31,63.38,35043.0,62.6487,62.7872,62.619,62.6883,35043.0
2023-03-17 11:15:00,63.43,63.58,63.38,63.41,26015.0,62.7377,62.8861,62.6883,62.7179,26015.0
2023-03-17 11:20:00,63.43,63.53,63.14,63.18,16122.0,62.7377,62.8366,62.4509,62.4904,16122.0
2023-03-17 11:25:00,63.14,63.16,63.01,63.05,12692.0,62.4509,62.4707,62.3223,62.3619,12692.0
2023-03-17 11:30:00,63.05,63.29,63.0,63.2,11829.0,62.3619,62.5992,62.3124,62.5102,11829.0
2023-03-17 11:35:00,63.21,63.3,63.02,63.03,12827.0,62.5201,62.6091,62.3322,62.3421,12827.0
2023-03-17 11:40:00,63.03,63.09,62.94,63.04,20694.0,62.3421,62.4014,62.2531,62.352,20694.0
2023-03-17 11:45:00,63.04,63.19,62.93,62.96,43895.0,62.352,62.5003,62.2432,62.2728,43895.0
2023-03-17 11:50:00,62.96,63.01,62.77,62.77,47568.0,62.2728,62.3223,62.0849,62.0849,47568.0
2023-03-17 11:55:00,62.79,62.89,62.73,62.85,37471.0,62.1047,62.2036,62.0454,62.164,37471.0
2023-03-17 12:00:00,62.85,62.98,62.78,62.89,22941.0,62.164,62.2926,62.0948,62.2036,22941.0
2023-03-17 12:05:00,62.89,62.92,62.76,62.92,23397.0,62.2036,62.2333,62.075,62.2333,23397.0
2023-03-17 12:10:00,62.93,62.95,62.68,62.68,28206.0,62.2432,62.263,61.9959,61.9959,28206.0
2023-03-17 12:15:00,62.68,62.74,62.49,62.54,20345.0,61.9959,62.0552,61.808,61.8574,20345.0
2023-03-17 12:20:00,62.54,62.61,62.41,62.43,33319.0,61.8574,61.9267,61.7288,61.7486,33319.0
2023-03-17 12:25:00,62.43,62.63,62.43,62.57,21886.0,61.7486,61.9464,61.7486,61.8871,21886.0
2023-03-17 12:30:00,62.58,62.83,62.56,62.64,44708.0,61.897,62.1443,61.8772,61.9563,44708.0
2023-03-17 12:35:00,62.62,62.67,62.5,62.62,34893.0,61.9366,61.986,61.8179,61.9366,34893.0
2023-03-17 12:40:00,62.63,62.65,62.33,62.36,46646.0,61.9464,61.9662,61.6497,61.6794,46646.0
2023-03-17 12:45:00,62.32,62.32,62.12,62.26,26095.0,61.6398,61.6398,61.442,61.5805,26095.0
2023-03-17 12:50:00,62.26,62.55,62.22,62.32,78948.0,61.5805,61.8673,61.5409,61.6398,78948.0
2023-03-17 12:55:00,62.3,62.49,62.3,62.39,17107.0,61.62,61.808,61.62,61.7091,17107.0
2023-03-17 13:00:00,62.4,62.49,62.33,62.48,9456.0,61.719,61.808,61.6497,61.7981,9456.0
2023-03-17 13:05:00,62.48,62.62,62.42,62.55,16053.0,61.7981,61.9366,61.7387,61.8673,16053.0
2023-03-17 13:10:00,62.55,62.77,62.52,62.73,14423.0,61.8673,62.0849,61.8376,62.0454,14423.0
2023-03-17 13:15:00,62.73,62.77,62.51,62.56,12879.0,62.0454,62.0849,61.8278,61.8772,12879.0
2023-03-17 13:20:00,62.58,62.67,62.46,62.46,20380.0,61.897,61.986,61.7783,61.7783,20380.0
2023-03-17 13:25:00,62.46,62.47,62.36,62.4,8922.0,61.7783,61.7882,61.6794,61.719,8922.0
2023-03-17 13:30:00,62.39,62.54,62.35,62.36,24203.0,61.7091,61.8574,61.6695,61.6794,24203.0
2023-03-17 13:35:00,62.38,62.42,62.33,62.41,18597.0,61.6992,61.7387,61.6497,61.7288,18597.0
2023-03-17 13:40:00,62.41,62.41,62.24,62.4,21075.0,61.7288,61.7288,61.5607,61.719,21075.0
2023-03-17 13:45:00,62.37,62.42,62.29,62.35,22734.0,61.6893,61.7387,61.6102,61.6695,22734.0
2023-03-17 13:50:00,62.34,62.34,62.21,62.31,13181.0,61.6596,61.6596,61.531,61.6299,13181.0
2023-03-17 13:55:00,62.31,62.5,62.27,62.49,22279.0,61.6299,61.8179,61.5904,61.808,22279.0
2023-03-17 14:00:00,62.52,62.58,62.42,62.45,26143.0,61.8376,61.897,61.7387,61.7684,26143.0
2023-03-17 14:05:00,62.46,62.51,62.31,62.36,15282.0,61.7783,61.8278,61.6299,61.6794,15282.0
2023-03-17 14:10:00,62.36,62.37,62.25,62.28,26756.0,61.6794,61.6893,61.5706,61.6003,26756.0
2023-03-17 14:15:00,62.26,62.33,62.2,62.21,19235.0,61.5805,61.6497,61.5211,61.531,19235.0
2023-03-17 14:20:00,62.24,62.24,62.09,62.1,13582.0,61.5607,61.5607,61.4123,61.4222,13582.0
2023-03-17 14:25:00,62.1,62.12,62.03,62.1,18354.0,61.4222,61.442,61.353,61.4222,18354.0
2023-03-17 14:30:00,62.08,62.22,62.06,62.16,20166.0,61.4024,61.5409,61.3827,61.4816,20166.0
2023-03-17 14:35:00,62.16,62.19,61.97,62.0,46579.0,61.4816,61.5112,61.2936,61.3233,46579.0
2023-03-17 14:40:00,62.01,62.14,61.94,62.12,17480.0,61.3332,61.4618,61.264,61.442,17480.0
2023-03-17 14:45:00,62.11,62.21,62.07,62.12,12934.0,61.4321,61.531,61.3926,61.442,12934.0
2023-03-17 14:50:00,62.12,62.24,62.01,62.21,14149.0,61.442,61.5607,61.3332,61.531,14149.0
2023-03-17 14:55:00,62.24,62.35,62.23,62.24,18505.0,61.5607,61.6695,61.5508,61.5607,18505.0
2023-03-17 15:00:00,62.25,62.32,62.17,62.26,13656.0,61.5706,61.6398,61.4915,61.5805,13656.0
2023-03-17 15:05:00,62.22,62.26,62.11,62.17,15095.0,61.5409,61.5805,61.4321,61.4915,15095.0
2023-03-17 15:10:00,62.17,62.3,62.15,62.25,22379.0,61.4915,61.62,61.4717,61.5706,22379.0
2023-03-17 15:15:00,62.24,62.4,62.19,62.36,63611.0,61.5607,61.719,61.5112,61.6794,63611.0
2023-03-17 15:20:00,62.35,62.39,62.3,62.37,37519.0,61.6695,61.7091,61.62,61.6893,37519.0
2023-03-17 15:25:00,62.37,62.47,62.33,62.35,57207.0,61.6893,61.7882,61.6497,61.6695,57207.0
2023-03-17 15:30:00,62.34,62.35,62.09,62.13,42052.0,61.6596,61.6695,61.4123,61.4519,42052.0
2023-03-17 15:35:00,62.13,62.19,62.05,62.06,30492.0,61.4519,61.5112,61.3728,61.3827,30492.0
2023-03-17 15:40:00,62.07,62.16,62.02,62.14,38409.0,61.3926,61.4816,61.3431,61.4618,38409.0
2023-03-17 15:45:00,62.13,62.13,61.96,62.1,58159.0,61.4519,61.4519,61.2838,61.4222,58159.0
2023-03-17 15:50:00,62.1,62.18,61.83,61.91,147773.0,61.4222,61.5014,61.1552,61.2343,147773.0
2023-03-17 15:55:00,61.91,61.94,61.76,61.9,276916.0,61.2343,61.264,61.0859,61.2244,276916.0
2023-03-20 09:30:00,61.98,62.96,61.85,61.86,104089.0,61.3035,62.2728,61.175,61.1848,104089.0
2023-03-20 09:35:00,61.82,62.01,61.57,61.79,37089.0,61.1453,61.3332,60.898,61.1156,37089.0
2023-03-20 09:40:00,61.74,62.37,61.56,62.04,36014.0,61.0662,61.6893,60.8881,61.3629,36014.0
2023-03-20 09:45:00,62.09,62.58,61.99,62.57,30279.0,61.4123,61.897,61.3134,61.8871,30279.0
2023-03-20 09:50:00,62.62,62.86,62.53,62.62,41560.0,61.9366,62.1739,61.8475,61.9366,41560.0
2023-03-20 09:55:00,62.55,62.68,62.36,62.44,43173.0,61.8673,61.9959,61.6794,61.7585,43173.0
2023-03-20 10:00:00,62.45,62.62,62.39,62.46,75348.0,61.7684,61.9366,61.7091,61.7783,75348.0
2023-03-20 10:05:00,62.47,62.53,62.29,62.34,30669.0,61.7882,61.8475,61.6102,61.6596,30669.0
2023-03-20 10:10:00,62.29,62.48,62.07,62.09,26597.0,61.6102,61.7981,61.3926,61.4123,26597.0
2023-03-20 10:15:00,62.08,62.36,62.03,62.08,32274.0,61.4024,61.6794,61.353,61.4024,32274.0
2023-03-20 10:20:00,62.07,62.21,61.93,62.2,23879.0,61.3926,61.531,61.2541,61.5211,23879.0
2023-03-20 10:25:00,62.17,62.59,62.14,62.55,48119.0,61.4915,61.9069,61.4618,61.8673,48119.0
2023-03-20 10:30:00,62.55,62.84,62.53,62.83,66232.0,61.8673,62.1542,61.8475,62.1443,66232.0
2023-03-20 10:35:00,62.83,62.94,62.51,62.51,32085.0,62.1443,62.2531,61.8278,61.8278,32085.0
2023-03-20 10:40:00,62.5,62.54,62.12,62.16,20410.0,61.8179,61.8574,61.442,61.4816,20410.0
2023-03-20 10:45:00,62.14,62.46,61.93,62.46,39796.0,61.4618,61.7783,61.2541,61.7783,39796.0
2023-03-20 10:50:00,62.48,62.48,62.13,62.21,22165.0,61.7981,61.7981,61.4519,61.531,22165.0
2023-03-20 10:55:00,62.2,62.4,62.2,62.38,13893.0,61.5211,61.719,61.5211,61.6992,13893.0
2023-03-20 11:00:00,62.37,62.68,62.36,62.62,42887.0,61.6893,61.9959,61.6794,61.9366,42887.0
2023-03-20 11:05:00,62.65,62.77,62.59,62.59,20884.0,61.9662,62.0849,61.9069,61.9069,20884.0
2023-03-20 11:10:00,62.6,62.65,62.34,62.41,21447.0,61.9168,61.9662,61.6596,61.7288,21447.0
2023-03-20 11:15:00,62.43,62.52,62.38,62.49,16268.0,61.7486,61.8376,61.6992,61.808,16268.0
2023-03-20 11:20:00,62.41,62.49,62.29,62.32,12290.0,61.7288,61.808,61.6102,61.6398,12290.0
2023-03-20 11:25:00,62.33,62.58,62.27,62.51,15317.0,61.6497,61.897,61.5904,61.8278,15317.0
2023-03-20 11:30:00,62.51,62.52,62.31,62.38,27973.0,61.8278,61.8376,61.6299,61.6992,27973.0
2023-03-20 11:35:00,62.4,62.49,62.27,62.27,18515.0,61.719,61.808,61.5904,61.5904,18515.0
2023-03-20 11:40:00,62.28,62.35,62.12,62.21,17961.0,61.6003,61.6695,61.442,61.531,17961.0
2023-03-20 11:45:00,62.21,62.27,62.15,62.25,15892.0,61.531,61.5904,61.4717,61.5706,15892.0
2023-03-20 11:50:00,62.25,62.25,61.83,61.87,42281.0,61.5706,61.5706,61.1552,61.1947,42281.0
2023-03-20 11:55:00,61.86,61.93,61.73,61.75,24357.0,61.1848,61.2541,61.0563,61.0761,24357.0
2023-03-20 12:00:00,61.75,61.86,61.68,61.81,52964.0,61.0761,61.1848,61.0068,61.1354,52964.0
2023-03-20 12:05:00,61.78,61.79,61.36,61.37,28766.0,61.1057,61.1156,60.6903,60.7002,28766.0
2023-03-20 12:10:00,61.39,61.43,61.09,61.22,29437.0,60.72,60.7595,60.4233,60.5518,29437.0
2023-03-20 12:15:00,61.24,61.32,61.09,61.21,48920.0,60.5716,60.6507,60.4233,60.5419,48920.0
2023-03-20 12:20:00,61.22,61.41,61.18,61.26,21273.0,60.5518,60.7398,60.5123,60.5914,21273.0
2023-03-20 12:25:00,61.26,61.28,61.16,61.26,22687.0,60.5914,60.6112,60.4925,60.5914,22687.0
2023-03-20 12:30:00,61.27,61.36,61.22,61.32,26292.0,60.6013,60.6903,60.5518,60.6507,26292.0
2023-03-20 12:35:00,61.32,61.44,61.27,61.34,17687.0,60.6507,60.7694,60.6013,60.6705,17687.0
2023-03-20 12:40:00,61.35,61.56,61.33,61.56,26655.0,60.6804,60.8881,60.6606,60.8881,26655.0
2023-03-20 12:45:00,61.58,61.7,61.51,61.69,13350.0,60.9079,61.0266,60.8387,61.0167,13350.0
2023-03-20 12:50:00,61.69,61.91,61.68,61.87,25277.0,61.0167,61.2343,61.0068,61.1947,25277.0
2023-03-20 12:55:00,61.86,61.99,61.82,61.99,26484.0,61.1848,61.3134,61.1453,61.3134,26484.0
2023-03-20 13:00:00,61.99,62.01,61.92,61.98,20604.0,61.3134,61.3332,61.2442,61.3035,20604.0
2023-03-20 13:05:00,61.99,62.01,61.67,61.67,22059.0,61.3134,61.3332,60.9969,60.9969,22059.0
2023-03-20 13:10:00,61.66,61.92,61.62,61.84,15727.0,60.987,61.2442,60.9475,61.1651,15727.0
2023-03-20 13:15:00,61.84,61.91,61.76,61.83,13489.0,61.1651,61.2343,61.0859,61.1552,13489.0
2023-03-20 13:20:00,61.83,61.85,61.72,61.8,18017.0,61.1552,61.175,61.0464,61.1255,18017.0
2023-03-20 13:25:00,61.79,61.83,61.51,61.61,17949.0,61.1156,61.1552,60.8387,60.9376,17949.0
2023-03-20 13:30:00,61.61,61.67,61.57,61.63,19991.0,60.9376,60.9969,60.898,60.9574,19991.0
2023-03-20 13:35:00,61.63,61.64,61.47,61.62,14140.0,60.9574,60.9673,60.7991,60.9475,14140.0
2023-03-20 13:40:00,61.63,61.66,61.58,61.58,7818.0,60.9574,60.987,60.9079,60.9079,7818.0
2023-03-20 13:45:00,61.58,61.62,61.53,61.6,11388.0,60.9079,60.9475,60.8585,60.9277,11388.0
2023-03-20 13:50:00,61.62,61.64,61.47,61.47,8392.0,60.9475,60.9673,60.7991,60.7991,8392.0
2023-03-20 13:55:00,61.47,61.5,61.36,61.42,16463.0,60.7991,60.8288,60.6903,60.7497,16463.0
2023-03-20 14:00:00,61.41,61.42,61.21,61.36,20317.0,60.7398,60.7497,60.5419,60.6903,20317.0
2023-03-20 14:05:00,61.36,61.43,61.24,61.4,29826.0,60.6903,60.7595,60.5716,60.7299,29826.0
2023-03-20 14:10:00,61.39,61.49,61.36,61.48,46138.0,60.72,60.8189,60.6903,60.809,46138.0
2023-03-20 14:15:00,61.5,61.61,61.48,61.61,34820.0,60.8288,60.9376,60.809,60.9376,34820.0
2023-03-20 14:20:00,61.61,61.71,61.59,61.66,25433.0,60.9376,61.0365,60.9178,60.987,25433.0
2023-03-20 14:25:00,61.66,61.74,61.62,61.7,19172.0,60.987,61.0662,60.9475,61.0266,19172.0
2023-03-20 14:30:00,61.71,61.73,61.48,61.48,26075.0,61.0365,61.0563,60.809,60.809,26075.0
2023-03-20 14:35:00,61.48,61.48,61.35,61.35,11668.0,60.809,60.809,60.6804,60.6804,11668.0
2023-03-20 14:40:00,61.35,61.5,61.32,61.46,8589.0,60.6804,60.8288,60.6507,60.7892,8589.0
2023-03-20 14:45:00,61.46,61.57,61.45,61.56,17188.0,60.7892,60.898,60.7793,60.8881,17188.0
2023-03-20 14:50:00,61.56,61.76,61.55,61.71,26209.0,60.8881,61.0859,60.8782,61.0365,26209.0
2023-03-20 14:55:00,61.72,61.79,61.57,61.61,24653.0,61.0464,61.1156,60.898,60.9376,24653.0
2023-03-20 15:00:00,61.57,61.7,61.47,61.7,21376.0,60.898,61.0266,60.7991,61.0266,21376.0
2023-03-20 15:05:00,61.69,61.7,61.44,61.47,45273.0,61.0167,61.0266,60.7694,60.7991,45273.0
2023-03-20 15:10:00,61.47,61.49,61.38,61.44,18017.0,60.7991,60.8189,60.7101,60.7694,18017.0
2023-03-20 15:15:00,61.43,61.62,61.41,61.59,17771.0,60.7595,60.9475,60.7398,60.9178,17771.0
2023-03-20 15:20:00,61.6,61.6,61.39,61.52,21742.0,60.9277,60.9277,60.72,60.8486,21742.0
2023-03-20 15:25:00,61.53,61.71,61.53,61.64,21257.0,60.8585,61.0365,60.8585,60.9673,21257.0
2023-03-20 15:30:00,61.64,61.77,61.59,61.7,46277.0,60.9673,61.0958,60.9178,61.0266,46277.0
2023-03-20 15:35:00,61.7,61.74,61.61,61.68,45359.0,61.0266,61.0662,60.9376,61.0068,45359.0
2023-03-20 15:40:00,61.66,61.68,61.57,61.6,43560.0,60.987,61.0068,60.898,60.9277,43560.0
2023-03-20 15:45:00,61.6,61.63,61.5,61.52,45233.0,60.9277,60.9574,60.8288,60.8486,45233.0
2023-03-20 15:50:00,61.53,61.68,61.31,61.36,104178.0,60.8585,61.0068,60.6409,60.6903,104178.0
2023-03-20 15:55:00,61.36,61.44,61.31,61.35,251582.0,60.6903,60.7694,60.6409,60.6804,251582.0
2023-03-21 09:30:00,63.3,64.01,63.3,63.94,163196.0,62.6091,63.3114,62.6091,63.2421,163196.0
2023-03-21 09:35:00,63.94,64.06,63.5,63.5,42087.0,63.2421,63.3608,62.807,62.807,42087.0
2023-03-21 09:40:00,63.55,64.1,63.51,64.05,101157.0,62.8564,63.4004,62.8168,63.3509,101157.0
2023-03-21 09:45:00,64.08,64.09,63.71,63.72,44781.0,63.3806,63.3905,63.0147,63.0245,44781.0
2023-03-21 09:50:00,63.7,63.98,63.59,63.96,23296.0,63.0048,63.2817,62.896,63.2619,23296.0
2023-03-21 09:55:00,63.94,64.04,63.77,63.97,39858.0,63.2421,63.3411,63.074,63.2718,39858.0
2023-03-21 10:00:00,64.0,64.29,63.88,64.06,58130.0,63.3015,63.5883,63.1828,63.3608,58130.0
2023-03-21 10:05:00,64.06,64.26,63.53,64.01,128958.0,63.3608,63.5587,62.8366,63.3114,128958.0
2023-03-21 10:10:00,64.04,64.15,63.67,63.67,44086.0,63.3411,63.4499,62.9751,62.9751,44086.0
2023-03-21 10:15:00,63.64,63.72,63.41,63.46,44083.0,62.9454,63.0245,62.7179,62.7674,44083.0
2023-03-21 10:20:00,63.44,63.63,63.28,63.31,30983.0,62.7476,62.9355,62.5894,62.619,30983.0
2023-03-21 10:25:00,63.32,63.5,63.23,63.44,40125.0,62.6289,62.807,62.5399,62.7476,40125.0
2023-03-21 10:30:00,63.45,63.7,63.44,63.61,109166.0,62.7575,63.0048,62.7476,62.9158,109166.0
2023-03-21 10:35:00,63.6,63.6,63.32,63.55,48530.0,62.9059,62.9059,62.6289,62.8564,48530.0
2023-03-21 10:40:00,63.53,63.59,63.41,63.44,62836.0,62.8366,62.896,62.7179,62.7476,62836.0
2023-03-21 10:45:00,63.45,63.7,63.42,63.57,45428.0,62.7575,63.0048,62.7278,62.8762,45428.0
2023-03-21 10:50:00,63.55,63.55,63.3,63.32,43869.0,62.8564,62.8564,62.6091,62.6289,43869.0
2023-03-21 10:55:00,63.26,63.29,63.03,63.19,24251.0,62.5696,62.5992,62.3421,62.5003,24251.0
2023-03-21 11:00:00,63.18,63.41,63.18,63.34,19146.0,62.4904,62.7179,62.4904,62.6487,19146.0
2023-03-21 11:05:00,63.33,63.34,63.12,63.25,17982.0,62.6388,62.6487,62.4311,62.5597,17982.0
2023-03-21 11:10:00,63.27,63.62,63.26,63.55,58138.0,62.5795,62.9256,62.5696,62.8564,58138.0
2023-03-21 11:15:00,63.54,63.59,63.45,63.51,44490.0,62.8465,62.896,62.7575,62.8168,44490.0
2023-03-21 11:20:00,63.54,63.66,63.44,63.48,22784.0,62.8465,62.9652,62.7476,62.7872,22784.0
2023-03-21 11:25:00,63.49,63.54,63.41,63.5,25287.0,62.7971,62.8465,62.7179,62.807,25287.0
2023-03-21 11:30:00,63.52,63.63,63.51,63.57,16203.0,62.8267,62.9355,62.8168,62.8762,16203.0
2023-03-21 11:35:00,63.58,63.61,63.41,63.47,24598.0,62.8861,62.9158,62.7179,62.7773,24598.0
2023-03-21 11:40:00,63.49,63.51,63.21,63.35,23392.0,62.7971,62.8168,62.5201,62.6586,23392.0
2023-03-21 11:45:00,63.32,63.33,63.19,63.2,7311.0,62.6289,62.6388,62.5003,62.5102,7311.0
2023-03-21 11:50:00,63.2,63.31,63.2,63.31,11726.0,62.5102,62.619,62.5102,62.619,11726.0
2023-03-21 11:55:00,63.35,63.4,63.3,63.31,6370.0,62.6586,62.708,62.6091,62.619,6370.0
2023-03-21 12:00:00,63.29,63.56,63.29,63.55,23380.0,62.5992,62.8663,62.5992,62.8564,23380.0
2023-03-21 12:05:00,63.56,63.62,63.51,63.51,192885.0,62.8663,62.9256,62.8168,62.8168,192885.0
2023-03-21 12:10:00,63.49,63.52,63.41,63.51,9067.0,62.7971,62.8267,62.7179,62.8168,9067.0
2023-03-21 12:15:00,63.5,63.77,63.49,63.73,34462.0,62.807,63.074,62.7971,63.0344,34462.0
2023-03-21 12:20:00,63.73,63.97,63.73,63.91,9807.0,63.0344,63.2718,63.0344,63.2125,9807.0
2023-03-21 12:25:00,63.88,63.91,63.7,63.71,27438.0,63.1828,63.2125,63.0048,63.0147,27438.0
2023-03-21 12:30:00,63.7,63.87,63.64,63.65,15270.0,63.0048,63.1729,62.9454,62.9553,15270.0
2023-03-21 12:35:00,63.66,63.68,63.6,63.61,10155.0,62.9652,62.985,62.9059,62.9158,10155.0
2023-03-21 12:40:00,63.58,63.65,63.55,63.64,7458.0,62.8861,62.9553,62.8564,62.9454,7458.0
2023-03-21 12:45:00,63.61,63.73,63.52,63.73,10203.0,62.9158,63.0344,62.8267,63.0344,10203.0
2023-03-21 12:50:00,63.73,63.81,63.7,63.72,53035.0,63.0344,63.1136,63.0048,63.0245,53035.0
2023-03-21 12:55:00,63.7,63.79,63.68,63.73,11658.0,63.0048,63.0938,62.985,63.0344,11658.0
2023-03-21 13:00:00,63.74,63.75,63.51,63.53,13269.0,63.0443,63.0542,62.8168,62.8366,13269.0
2023-03-21 13:05:00,63.53,63.53,63.43,63.52,11454.0,62.8366,62.8366,62.7377,62.8267,11454.0
2023-03-21 13:10:00,63.51,63.65,63.5,63.57,4369.0,62.8168,62.9553,62.807,62.8762,4369.0
2023-03-21 13:15:00,63.55,63.71,63.51,63.63,11758.0,62.8564,63.0147,62.8168,62.9355,11758.0
2023-03-21 13:20:00,63.64,63.71,63.6,63.61,8873.0,62.9454,63.0147,62.9059,62.9158,8873.0
2023-03-21 13:25:00,63.62,63.7,63.56,63.69,6230.0,62.9256,63.0048,62.8663,62.9949,6230.0
2023-03-21 13:30:00,63.7,63.88,63.68,63.84,51261.0,63.0048,63.1828,62.985,63.1432,51261.0
2023-03-21 13:35:00,63.84,63.94,63.75,63.8,85229.0,63.1432,63.2421,63.0542,63.1037,85229.0
2023-03-21 13:40:00,63.78,63.9,63.75,63.83,28738.0,63.0839,63.2026,63.0542,63.1333,28738.0
2023-03-21 13:45:00,63.83,63.9,63.75,63.87,65158.0,63.1333,63.2026,63.0542,63.1729,65158.0
2023-03-21 13:50:00,63.86,63.93,63.8,63.85,18867.0,63.163,63.2323,63.1037,63.1531,18867.0
2023-03-21 13:55:00,63.84,63.84,63.59,63.59,11558.0,63.1432,63.1432,62.896,62.896,11558.0
2023-03-21 14:00:00,63.58,63.62,63.5,63.53,13792.0,62.8861,62.9256,62.807,62.8366,13792.0
2023-03-21 14:05:00,63.52,63.54,63.43,63.47,11827.0,62.8267,62.8465,62.7377,62.7773,11827.0
2023-03-21 14:10:00,63.47,63.6,63.42,63.52,37065.0,62.7773,62.9059,62.7278,62.8267,37065.0
2023-03-21 14:15:00,63.53,63.62,63.5,63.54,20139.0,62.8366,62.9256,62.807,62.8465,20139.0
2023-03-21 14:20:00,63.55,63.59,63.46,63.52,17485.0,62.8564,62.896,62.7674,62.8267,17485.0
2023-03-21 14:25:00,63.51,63.65,63.51,63.63,27398.0,62.8168,62.9553,62.8168,62.9355,27398.0
2023-03-21 14:30:00,63.64,63.73,63.59,63.65,26125.0,62.9454,63.0344,62.896,62.9553,26125.0
2023-03-21 14:35:00,63.63,63.68,63.45,63.51,35578.0,62.9355,62.985,62.7575,62.8168,35578.0
2023-03-21 14:40:00,63.51,63.51,63.36,63.42,21591.0,62.8168,62.8168,62.6685,62.7278,21591.0
2023-03-21 14:45:00,63.42,63.6,63.41,63.59,19980.0,62.7278,62.9059,62.7179,62.896,19980.0
2023-03-21 14:50:00,63.59,63.67,63.46,63.5,26357.0,62.896,62.9751,62.7674,62.807,26357.0
2023-03-21 14:55:00,63.5,63.72,63.5,63.71,29805.0,62.807,63.0245,62.807,63.0147,29805.0
2023-03-21 15:00:00,63.69,63.73,63.62,63.69,29949.0,62.9949,63.0344,62.9256,62.9949,29949.0
2023-03-21 15:05:00,63.68,63.7,63.58,63.68,20932.0,62.985,63.0048,62.8861,62.985,20932.0
2023-03-21 15:10:00,63.68,63.8,63.66,63.73,30294.0,62.985,63.1037,62.9652,63.0344,30294.0
2023-03-21 15:15:00,63.73,63.75,63.64,63.66,24471.0,63.0344,63.0542,62.9454,62.9652,24471.0
2023-03-21 15:20:00,63.69,63.69,63.56,63.56,30126.0,62.9949,62.9949,62.8663,62.8663,30126.0
2023-03-21 15:25:00,63.55,63.55,63.46,63.53,31365.0,62.8564,62.8564,62.7674,62.8366,31365.0
2023-03-21 15:30:00,63.53,63.59,63.36,63.37,39974.0,62.8366,62.896,62.6685,62.6784,39974.0
2023-03-21 15:35:00,63.36,63.54,63.36,63.53,28260.0,62.6685,62.8465,62.6685,62.8366,28260.0
2023-03-21 15:40:00,63.54,63.58,63.48,63.57,42631.0,62.8465,62.8861,62.7872,62.8762,42631.0
2023-03-21 15:45:00,63.56,63.58,63.44,63.55,64995.0,62.8663,62.8861,62.7476,62.8564,64995.0
2023-03-21 15:50:00,63.55,63.56,63.38,63.39,62830.0,62.8564,62.8663,62.6883,62.6982,62830.0
2023-03-21 15:55:00,63.38,63.41,63.32,63.41,154393.0,62.6883,62.7179,62.6289,62.7179,154393.0
2023-03-22 09:30:00,63.01,63.29,62.76,62.99,112516.0,62.3223,62.5992,62.075,62.3025,112516.0
2023-03-22 09:35:00,63.03,63.4,63.03,63.27,40604.0,62.3421,62.708,62.3421,62.5795,40604.0
2023-03-22 09:40:00,63.26,63.26,63.0,63.1,30702.0,62.5696,62.5696,62.3124,62.4113,30702.0
2023-03-22 09:45:00,63.1,63.12,62.67,62.68,102916.0,62.4113,62.4311,61.986,61.9959,102916.0
2023-03-22 09:50:00,62.68,62.73,62.27,62.28,46890.0,61.9959,62.0454,61.5904,61.6003,46890.0
2023-03-22 09:55:00,62.27,62.33,62.04,62.04,28009.0,61.5904,61.6497,61.3629,61.3629,28009.0
2023-03-22 10:00:00,62.0,62.22,61.95,61.99,46389.0,61.3233,61.5409,61.2739,61.3134,46389.0
2023-03-22 10:05:00,61.99,62.49,61.92,62.47,33011.0,61.3134,61.808,61.2442,61.7882,33011.0
2023-03-22 10:10:00,62.46,62.47,62.18,62.25,14503.0,61.7783,61.7882,61.5014,61.5706,14503.0
2023-03-22 10:15:00,62.23,62.58,62.23,62.32,24067.0,61.5508,61.897,61.5508,61.6398,24067.0
2023-03-22 10:20:00,62.32,62.41,62.2,62.38,78514.0,61.6398,61.7288,61.5211,61.6992,78514.0
2023-03-22 10:25:00,62.35,62.4,62.2,62.28,17614.0,61.6695,61.719,61.5211,61.6003,17614.0
2023-03-22 10:30:00,62.28,62.31,62.0,62.02,38019.0,61.6003,61.6299,61.3233,61.3431,38019.0
2023-03-22 10:35:00,62.01,62.01,61.83,61.94,114526.0,61.3332,61.3332,61.1552,61.264,114526.0
2023-03-22 10:40:00,61.98,62.21,61.93,62.1,24780.0,61.3035,61.531,61.2541,61.4222,24780.0
2023-03-22 10:45:00,62.07,62.07,61.8,61.81,17858.0,61.3926,61.3926,61.1255,61.1354,17858.0
2023-03-22 10:50:00,61.79,61.97,61.78,61.89,15222.0,61.1156,61.2936,61.1057,61.2145,15222.0
2023-03-22 10:55:00,61.88,61.95,61.76,61.79,18362.0,61.2046,61.2739,61.0859,61.1156,18362.0
2023-03-22 11:00:00,61.79,61.9,61.7,61.82,21889.0,61.1156,61.2244,61.0266,61.1453,21889.0
2023-03-22 11:05:00,61.85,61.98,61.83,61.92,19372.0,61.175,61.3035,61.1552,61.2442,19372.0
2023-03-22 11:10:00,61.96,62.09,61.87,62.0,33452.0,61.2838,61.4123,61.1947,61.3233,33452.0
2023-03-22 11:15:00,62.01,62.04,61.94,62.0,14447.0,61.3332,61.3629,61.264,61.3233,14447.0
2023-03-22 11:20:00,62.01,62.12,61.99,62.1,12695.0,61.3332,61.442,61.3134,61.4222,12695.0
2023-03-22 11:25:00,62.11,62.21,62.04,62.21,29182.0,61.4321,61.531,61.3629,61.531,29182.0
2023-03-22 11:30:00,62.2,62.34,62.15,62.31,16597.0,61.5211,61.6596,61.4717,61.6299,16597.0
2023-03-22 11:35:00,62.32,62.43,62.3,62.41,41518.0,61.6398,61.7486,61.62,61.7288,41518.0
2023-03-22 11:40:00,62.39,62.43,62.26,62.26,17335.0,61.7091,61.7486,61.5805,61.5805,17335.0
2023-03-22 11:45:00,62.27,62.32,62.2,62.21,12243.0,61.5904,61.6398,61.5211,61.531,12243.0
2023-03-22 11:50:00,62.21,62.26,62.16,62.25,12727.0,61.531,61.5805,61.4816,61.5706,12727.0
2023-03-22 11:55:00,62.23,62.32,62.21,62.3,13059.0,61.5508,61.6398,61.531,61.62,13059.0
2023-03-22 12:00:00,62.3,62.3,62.13,62.14,13012.0,61.62,61.62,61.4519,61.4618,13012.0
2023-03-22 12:05:00,62.13,62.27,62.11,62.27,16705.0,61.4519,61.5904,61.4321,61.5904,16705.0
2023-03-22 12:10:00,62.26,62.31,62.22,62.25,13708.0,61.5805,61.6299,61.5409,61.5706,13708.0
2023-03-22 12:15:00,62.25,62.4,62.21,62.3,32087.0,61.5706,61.719,61.531,61.62,32087.0
2023-03-22 12:20:00,62.31,62.33,62.25,62.31,12497.0,61.6299,61.6497,61.5706,61.6299,12497.0
2023-03-22 12:25:00,62.29,62.44,62.25,62.43,9672.0,61.6102,61.7585,61.5706,61.7486,9672.0
2023-03-22 12:30:00,62.42,62.54,62.42,62.5,19527.0,61.7387,61.8574,61.7387,61.8179,19527.0
2023-03-22 12:35:00,62.5,62.54,62.44,62.45,13603.0,61.8179,61.8574,61.7585,61.7684,13603.0
2023-03-22 12:40:00,62.45,62.49,62.34,62.49,17078.0,61.7684,61.808,61.6596,61.808,17078.0
2023-03-22 12:45:00,62.48,62.48,62.35,62.4,18402.0,61.7981,61.7981,61.6695,61.719,18402.0
2023-03-22 12:50:00,62.4,62.46,62.37,62.37,4541.0,61.719,61.7783,61.6893,61.6893,4541.0
2023-03-22 12:55:00,62.35,62.35,62.24,62.25,6834.0,61.6695,61.6695,61.5607,61.5706,6834.0
2023-03-22 13:00:00,62.25,62.25,62.16,62.18,5453.0,61.5706,61.5706,61.4816,61.5014,5453.0
2023-03-22 13:05:00,62.19,62.21,62.09,62.13,5101.0,61.5112,61.531,61.4123,61.4519,5101.0
2023-03-22 13:10:00,62.14,62.27,62.14,62.24,6073.0,61.4618,61.5904,61.4618,61.5607,6073.0
2023-03-22 13:15:00,62.3,62.4,62.28,62.4,6236.0,61.62,61.719,61.6003,61.719,6236.0
2023-03-22 13:20:00,62.38,62.44,62.25,62.28,27346.0,61.6992,61.7585,61.5706,61.6003,27346.0
2023-03-22 13:25:00,62.29,62.37,62.24,62.28,14707.0,61.6102,61.6893,61.5607,61.6003,14707.0
2023-03-22 13:30:00,62.29,62.33,62.2,62.27,23155.0,61.6102,61.6497,61.5211,61.5904,23155.0
2023-03-22 13:35:00,62.28,62.36,62.22,62.33,42589.0,61.6003,61.6794,61.5409,61.6497,42589.0
2023-03-22 13:40:00,62.34,62.37,62.11,62.19,27053.0,61.6596,61.6893,61.4321,61.5112,27053.0
2023-03-22 13:45:00,62.19,62.2,62.06,62.08,15934.0,61.5112,61.5211,61.3827,61.4024,15934.0
2023-03-22 13:50:00,62.08,62.32,62.08,62.25,39709.0,61.4024,61.6398,61.4024,61.5706,39709.0
2023-03-22 13:55:00,62.26,62.34,62.24,62.3,17515.0,61.5805,61.6596,61.5607,61.62,17515.0
2023-03-22 14:00:00,62.32,62.59,62.12,62.4,120722.0,61.6398,61.9069,61.442,61.719,120722.0
2023-03-22 14:05:00,62.41,62.72,62.36,62.43,193764.0,61.7288,62.0355,61.6794,61.7486,193764.0
2023-03-22 14:10:00,62.44,62.57,62.28,62.32,84831.0,61.7585,61.8871,61.6003,61.6398,84831.0
2023-03-22 14:15:00,62.34,62.69,62.29,62.63,30141.0,61.6596,62.0058,61.6102,61.9464,30141.0
2023-03-22 14:20:00,62.62,62.62,62.45,62.5,29006.0,61.9366,61.9366,61.7684,61.8179,29006.0
2023-03-22 14:25:00,62.5,62.96,62.49,62.92,50775.0,61.8179,62.2728,61.808,62.2333,50775.0
2023-03-22 14:30:00,62.89,63.01,62.6,62.72,31602.0,62.2036,62.3223,61.9168,62.0355,31602.0
2023-03-22 14:35:00,62.69,62.84,62.2,62.76,59918.0,62.0058,62.1542,61.5211,62.075,59918.0
2023-03-22 14:40:00,62.73,63.4,62.73,63.16,70725.0,62.0454,62.708,62.0454,62.4707,70725.0
2023-03-22 14:45:00,63.12,63.59,63.06,63.46,62947.0,62.4311,62.896,62.3718,62.7674,62947.0
2023-03-22 14:50:00,63.46,63.53,63.11,63.18,43569.0,62.7674,62.8366,62.4212,62.4904,43569.0
2023-03-22 14:55:00,63.21,63.24,62.68,62.68,36756.0,62.5201,62.5498,61.9959,61.9959,36756.0
2023-03-22 15:00:00,62.69,62.81,62.28,62.33,39350.0,62.0058,62.1245,61.6003,61.6497,39350.0
2023-03-22 15:05:00,62.3,62.47,61.95,62.09,64709.0,61.62,61.7882,61.2739,61.4123,64709.0
2023-03-22 15:10:00,62.11,62.23,61.9,62.13,40198.0,61.4321,61.5508,61.2244,61.4519,40198.0
2023-03-22 15:15:00,62.09,62.45,62.09,62.23,32935.0,61.4123,61.7684,61.4123,61.5508,32935.0
2023-03-22 15:20:00,62.22,62.61,62.15,62.44,23290.0,61.5409,61.9267,61.4717,61.7585,23290.0
2023-03-22 15:25:00,62.44,62.57,62.25,62.5,48592.0,61.7585,61.8871,61.5706,61.8179,48592.0
2023-03-22 15:30:00,62.52,62.57,62.12,62.16,44485.0,61.8376,61.8871,61.442,61.4816,44485.0
2023-03-22 15:35:00,62.16,62.19,61.8,61.96,48681.0,61.4816,61.5112,61.1255,61.2838,48681.0
2023-03-22 15:40:00,61.98,62.06,61.78,61.79,35066.0,61.3035,61.3827,61.1057,61.1156,35066.0
2023-03-22 15:45:00,61.78,61.82,61.37,61.42,85856.0,61.1057,61.1453,60.7002,60.7497,85856.0
2023-03-22 15:50:00,61.42,61.42,60.96,60.99,118221.0,60.7497,60.7497,60.2947,60.3243,118221.0
2023-03-22 15:55:00,61.0,61.01,60.71,60.74,281362.0,60.3342,60.3441,60.0474,60.0771,281362.0
2023-03-23 09:30:00,61.22,61.37,60.29,60.98,149768.0,60.5518,60.7002,59.632,60.3145,149768.0
2023-03-23 09:35:00,61.01,61.21,60.88,61.09,156326.0,60.3441,60.5419,60.2155,60.4233,156326.0
2023-03-23 09:40:00,61.11,61.78,61.01,61.73,55162.0,60.443,61.1057,60.3441,61.0563,55162.0
2023-03-23 09:45:00,61.78,62.15,61.78,62.13,61656.0,61.1057,61.4717,61.1057,61.4519,61656.0
2023-03-23 09:50:00,62.13,62.28,61.99,62.28,60116.0,61.4519,61.6003,61.3134,61.6003,60116.0
2023-03-23 09:55:00,62.29,62.33,61.71,61.71,38963.0,61.6102,61.6497,61.0365,61.0365,38963.0
2023-03-23 10:00:00,61.77,62.05,61.75,61.84,49651.0,61.0958,61.3728,61.0761,61.1651,49651.0
2023-03-23 10:05:00,61.81,61.96,61.73,61.78,23310.0,61.1354,61.2838,61.0563,61.1057,23310.0
2023-03-23 10:10:00,61.76,61.92,61.45,61.53,31542.0,61.0859,61.2442,60.7793,60.8585,31542.0
2023-03-23 10:15:00,61.54,61.87,61.53,61.78,16929.0,60.8683,61.1947,60.8585,61.1057,16929.0
2023-03-23 10:20:00,61.77,61.86,61.63,61.79,12321.0,61.0958,61.1848,60.9574,61.1156,12321.0
2023-03-23 10:25:00,61.82,62.17,61.82,62.04,38829.0,61.1453,61.4915,61.1453,61.3629,38829.0
2023-03-23 10:30:00,62.04,62.2,61.84,61.87,51554.0,61.3629,61.5211,61.1651,61.1947,51554.0
2023-03-23 10:35:00,61.89,62.18,61.86,62.09,16701.0,61.2145,61.5014,61.1848,61.4123,16701.0
2023-03-23 10:40:00,62.09,62.12,61.96,62.07,17198.0,61.4123,61.442,61.2838,61.3926,17198.0
2023-03-23 10:45:00,62.03,62.23,61.99,62.13,42050.0,61.353,61.5508,61.3134,61.4519,42050.0
2023-03-23 10:50:00,62.17,62.52,62.17,62.41,49501.0,61.4915,61.8376,61.4915,61.7288,49501.0
2023-03-23 10:55:00,62.41,62.41,62.13,62.2,31973.0,61.7288,61.7288,61.4519,61.5211,31973.0
2023-03-23 11:00:00,62.21,62.42,62.15,62.41,25049.0,61.531,61.7387,61.4717,61.7288,25049.0
2023-03-23 11:05:00,62.39,62.5,62.29,62.3,30781.0,61.7091,61.8179,61.6102,61.62,30781.0
2023-03-23 11:10:00,62.3,62.42,62.27,62.36,28778.0,61.62,61.7387,61.5904,61.6794,28778.0
2023-03-23 11:15:00,62.33,62.45,62.28,62.42,57827.0,61.6497,61.7684,61.6003,61.7387,57827.0
2023-03-23 11:20:00,62.41,62.54,62.4,62.47,34767.0,61.7288,61.8574,61.719,61.7882,34767.0
2023-03-23 11:25:00,62.42,62.46,62.21,62.23,25138.0,61.7387,61.7783,61.531,61.5508,25138.0
2023-03-23 11:30:00,62.26,62.43,62.26,62.39,14360.0,61.5805,61.7486,61.5805,61.7091,14360.0
2023-03-23 11:35:00,62.4,62.45,62.23,62.23,22866.0,61.719,61.7684,61.5508,61.5508,22866.0
2023-03-23 11:40:00,62.21,62.3,62.02,62.06,61292.0,61.531,61.62,61.3431,61.3827,61292.0
2023-03-23 11:45:00,62.04,62.2,62.0,62.11,20461.0,61.3629,61.5211,61.3233,61.4321,20461.0
2023-03-23 11:50:00,62.1,62.16,62.07,62.08,10266.0,61.4222,61.4816,61.3926,61.4024,10266.0
2023-03-23 11:55:00,62.05,62.11,61.94,61.95,13160.0,61.3728,61.4321,61.264,61.2739,13160.0
2023-03-23 12:00:00,61.95,62.05,61.92,62.04,15581.0,61.2739,61.3728,61.2442,61.3629,15581.0
2023-03-23 12:05:00,62.05,62.17,62.04,62.1,17333.0,61.3728,61.4915,61.3629,61.4222,17333.0
2023-03-23 12:10:00,62.09,62.09,61.91,61.92,15537.0,61.4123,61.4123,61.2343,61.2442,15537.0
2023-03-23 12:15:00,61.94,61.95,61.81,61.84,11438.0,61.264,61.2739,61.1354,61.1651,11438.0
2023-03-23 12:20:00,61.81,61.86,61.76,61.85,11560.0,61.1354,61.1848,61.0859,61.175,11560.0
2023-03-23 12:25:00,61.85,61.89,61.76,61.82,12600.0,61.175,61.2145,61.0859,61.1453,12600.0
2023-03-23 12:30:00,61.83,61.9,61.71,61.78,19531.0,61.1552,61.2244,61.0365,61.1057,19531.0
2023-03-23 12:35:00,61.79,61.82,61.65,61.65,10391.0,61.1156,61.1453,60.9771,60.9771,10391.0
2023-03-23 12:40:00,61.65,61.71,61.6,61.67,21112.0,60.9771,61.0365,60.9277,60.9969,21112.0
2023-03-23 12:45:00,61.66,61.66,61.53,61.59,6330.0,60.987,60.987,60.8585,60.9178,6330.0
2023-03-23 12:50:00,61.59,61.64,61.52,61.6,8956.0,60.9178,60.9673,60.8486,60.9277,8956.0
2023-03-23 12:55:00,61.59,61.65,61.51,61.64,9501.0,60.9178,60.9771,60.8387,60.9673,9501.0
2023-03-23 13:00:00,61.64,61.76,61.63,61.76,15014.0,60.9673,61.0859,60.9574,61.0859,15014.0
2023-03-23 13:05:00,61.8,61.91,61.78,61.84,11170.0,61.1255,61.2343,61.1057,61.1651,11170.0
2023-03-23 13:10:00,61.87,61.87,61.64,61.64,11503.0,61.1947,61.1947,60.9673,60.9673,11503.0
2023-03-23 13:15:00,61.64,61.64,61.46,61.46,18704.0,60.9673,60.9673,60.7892,60.7892,18704.0
2023-03-23 13:20:00,61.47,61.59,61.31,61.31,16672.0,60.7991,60.9178,60.6409,60.6409,16672.0
2023-03-23 13:25:00,61.32,61.35,61.04,61.12,28037.0,60.6507,60.6804,60.3738,60.4529,28037.0
2023-03-23 13:30:00,61.09,61.28,61.05,61.27,13052.0,60.4233,60.6112,60.3837,60.6013,13052.0
2023-03-23 13:35:00,61.28,61.53,61.28,61.53,18363.0,60.6112,60.8585,60.6112,60.8585,18363.0
2023-03-23 13:40:00,61.55,61.79,61.49,61.78,33784.0,60.8782,61.1156,60.8189,61.1057,33784.0
2023-03-23 13:45:00,61.77,61.8,61.64,61.76,31138.0,61.0958,61.1255,60.9673,61.0859,31138.0
2023-03-23 13:50:00,61.76,61.79,61.65,61.66,30551.0,61.0859,61.1156,60.9771,60.987,30551.0
2023-03-23 13:55:00,61.62,61.62,61.46,61.5,12539.0,60.9475,60.9475,60.7892,60.8288,12539.0
2023-03-23 14:00:00,61.52,61.72,61.42,61.47,26518.0,60.8486,61.0464,60.7497,60.7991,26518.0
2023-03-23 14:05:00,61.46,61.61,61.42,61.52,17424.0,60.7892,60.9376,60.7497,60.8486,17424.0
2023-03-23 14:10:00,61.54,61.56,61.42,61.5,49324.0,60.8683,60.8881,60.7497,60.8288,49324.0
2023-03-23 14:15:00,61.49,61.53,61.42,61.48,13230.0,60.8189,60.8585,60.7497,60.809,13230.0
2023-03-23 14:20:00,61.48,61.54,61.44,61.5,30361.0,60.809,60.8683,60.7694,60.8288,30361.0
2023-03-23 14:25:00,61.5,61.54,61.39,61.39,37707.0,60.8288,60.8683,60.72,60.72,37707.0
2023-03-23 14:30:00,61.39,61.47,61.17,61.21,39152.0,60.72,60.7991,60.5024,60.5419,39152.0
2023-03-23 14:35:00,61.21,61.28,60.95,60.98,40823.0,60.5419,60.6112,60.2848,60.3145,40823.0
2023-03-23 14:40:00,60.98,61.01,60.74,60.77,38876.0,60.3145,60.3441,60.0771,60.1067,38876.0
2023-03-23 14:45:00,60.79,61.03,60.78,60.98,49554.0,60.1265,60.3639,60.1166,60.3145,49554.0
2023-03-23 14:50:00,60.95,61.02,60.84,60.85,50360.0,60.2848,60.354,60.176,60.1859,50360.0
2023-03-23 14:55:00,60.84,61.28,60.79,61.25,44319.0,60.176,60.6112,60.1265,60.5815,44319.0
2023-03-23 15:00:00,61.29,61.79,61.28,61.45,135314.0,60.6211,61.1156,60.6112,60.7793,135314.0
2023-03-23 15:05:00,61.49,61.51,61.21,61.5,56007.0,60.8189,60.8387,60.5419,60.8288,56007.0
2023-03-23 15:10:00,61.48,61.54,61.2,61.28,65109.0,60.809,60.8683,60.5321,60.6112,65109.0
2023-03-23 15:15:00,61.32,61.39,61.05,61.06,42708.0,60.6507,60.72,60.3837,60.3936,42708.0
2023-03-23 15:20:00,61.07,61.26,60.86,61.25,56016.0,60.4035,60.5914,60.1958,60.5815,56016.0
2023-03-23 15:25:00,61.25,61.32,61.07,61.08,36667.0,60.5815,60.6507,60.4035,60.4134,36667.0
2023-03-23 15:30:00,61.06,61.27,60.97,61.24,35964.0,60.3936,60.6013,60.3046,60.5716,35964.0
2023-03-23 15:35:00,61.25,61.52,61.25,61.46,43715.0,60.5815,60.8486,60.5815,60.7892,43715.0
2023-03-23 15:40:00,61.45,61.58,61.38,61.5,73725.0,60.7793,60.9079,60.7101,60.8288,73725.0
2023-03-23 15:45:00,61.49,61.74,61.48,61.57,73991.0,60.8189,61.0662,60.809,60.898,73991.0
2023-03-23 15:50:00,61.59,61.9,61.58,61.82,122712.0,60.9178,61.2244,60.9079,61.1453,122712.0
2023-03-23 15:55:00,61.83,61.87,61.69,61.73,171938.0,61.1552,61.1947,61.0167,61.0563,171938.0
2023-03-24 09:30:00,60.8,61.0,60.36,60.55,60969.0,60.1364,60.3342,59.7012,59.8891,60969.0
2023-03-24 09:35:00,60.5,60.98,60.46,60.92,15746.0,59.8397,60.3145,59.8001,60.2551,15746.0
2023-03-24 09:40:00,60.88,61.02,60.6,60.7,18209.0,60.2155,60.354,59.9386,60.0375,18209.0
2023-03-24 09:45:00,60.66,60.7,60.2,60.55,70449.0,59.9979,60.0375,59.543,59.8891,70449.0
2023-03-24 09:50:00,60.54,60.83,60.34,60.75,40901.0,59.8793,60.1661,59.6814,60.087,40901.0
2023-03-24 09:55:00,60.74,60.91,60.72,60.84,15019.0,60.0771,60.2452,60.0573,60.176,15019.0
2023-03-24 10:00:00,60.81,61.21,60.8,61.12,30427.0,60.1463,60.5419,60.1364,60.4529,30427.0
2023-03-24 10:05:00,61.15,61.34,60.74,60.81,34191.0,60.4826,60.6705,60.0771,60.1463,34191.0
2023-03-24 10:10:00,60.85,61.15,60.72,60.96,74976.0,60.1859,60.4826,60.0573,60.2947,74976.0
2023-03-24 10:15:00,60.95,60.95,60.5,60.5,31610.0,60.2848,60.2848,59.8397,59.8397,31610.0
2023-03-24 10:20:00,60.54,60.54,60.23,60.45,37182.0,59.8793,59.8793,59.5726,59.7902,37182.0
2023-03-24 10:25:00,60.47,60.81,60.47,60.65,45580.0,59.81,60.1463,59.81,59.9881,45580.0
2023-03-24 10:30:00,60.65,60.74,60.44,60.45,23844.0,59.9881,60.0771,59.7803,59.7902,23844.0
2023-03-24 10:35:00,60.43,60.43,60.16,60.28,55561.0,59.7705,59.7705,59.5034,59.6221,55561.0
2023-03-24 10:40:00,60.24,60.24,59.71,59.72,101751.0,59.5825,59.5825,59.0583,59.0682,101751.0
2023-03-24 10:45:00,59.73,59.98,59.69,59.85,41356.0,59.0781,59.3254,59.0385,59.1968,41356.0
2023-03-24 10:50:00,59.83,59.91,59.7,59.79,20924.0,59.177,59.2561,59.0484,59.1374,20924.0
2023-03-24 10:55:00,59.78,60.05,59.77,60.02,25594.0,59.1276,59.3946,59.1177,59.3649,25594.0
2023-03-24 11:00:00,59.98,60.04,59.74,60.01,31903.0,59.3254,59.3847,59.088,59.355,31903.0
2023-03-24 11:05:00,60.02,60.08,59.78,59.84,33813.0,59.3649,59.4243,59.1276,59.1869,33813.0
2023-03-24 11:10:00,59.76,59.79,59.63,59.75,24589.0,59.1078,59.1374,58.9792,59.0979,24589.0
2023-03-24 11:15:00,59.72,60.13,59.65,59.95,44989.0,59.0682,59.4737,58.999,59.2957,44989.0
2023-03-24 11:20:00,59.95,60.12,59.9,60.07,19313.0,59.2957,59.4638,59.2462,59.4144,19313.0
2023-03-24 11:25:00,60.08,60.19,59.97,60.0,31850.0,59.4243,59.5331,59.3155,59.3452,31850.0
2023-03-24 11:30:00,59.98,59.98,59.71,59.71,28638.0,59.3254,59.3254,59.0583,59.0583,28638.0
2023-03-24 11:35:00,59.7,59.8,59.53,59.55,32747.0,59.0484,59.1473,58.8803,58.9001,32747.0
2023-03-24 11:40:00,59.56,59.8,59.56,59.8,31385.0,58.91,59.1473,58.91,59.1473,31385.0
2023-03-24 11:45:00,59.8,60.27,59.8,60.1,47059.0,59.1473,59.6122,59.1473,59.4441,47059.0
2023-03-24 11:50:00,60.1,60.15,59.99,60.01,13941.0,59.4441,59.4935,59.3353,59.355,13941.0
2023-03-24 11:55:00,60.03,60.25,60.03,60.19,13049.0,59.3748,59.5924,59.3748,59.5331,13049.0
2023-03-24 12:00:00,60.15,60.3,60.0,60.02,19904.0,59.4935,59.6419,59.3452,59.3649,19904.0
2023-03-24 12:05:00,60.01,60.02,59.88,59.91,14267.0,59.355,59.3649,59.2265,59.2561,14267.0
2023-03-24 12:10:00,59.92,60.01,59.9,59.91,16619.0,59.266,59.355,59.2462,59.2561,16619.0
2023-03-24 12:15:00,59.94,59.95,59.81,59.89,14530.0,59.2858,59.2957,59.1572,59.2364,14530.0
2023-03-24 12:20:00,59.9,59.98,59.89,59.95,6047.0,59.2462,59.3254,59.2364,59.2957,6047.0
2023-03-24 12:25:00,59.97,60.03,59.86,60.0,10428.0,59.3155,59.3748,59.2067,59.3452,10428.0
2023-03-24 12:30:00,59.97,60.0,59.9,59.98,8419.0,59.3155,59.3452,59.2462,59.3254,8419.0
2023-03-24 12:35:00,60.0,60.13,59.98,60.07,9927.0,59.3452,59.4737,59.3254,59.4144,9927.0
2023-03-24 12:40:00,60.07,60.14,59.99,60.05,9360.0,59.4144,59.4836,59.3353,59.3946,9360.0
2023-03-24 12:45:00,60.05,60.28,60.04,60.24,17250.0,59.3946,59.6221,59.3847,59.5825,17250.0
2023-03-24 12:50:00,60.28,60.3,60.17,60.19,14234.0,59.6221,59.6419,59.5133,59.5331,14234.0
2023-03-24 12:55:00,60.19,60.31,60.15,60.15,12278.0,59.5331,59.6518,59.4935,59.4935,12278.0
2023-03-24 13:00:00,60.16,60.23,60.04,60.13,24206.0,59.5034,59.5726,59.3847,59.4737,24206.0
2023-03-24 13:05:00,60.14,60.19,60.0,60.05,9577.0,59.4836,59.5331,59.3452,59.3946,9577.0
2023-03-24 13:10:00,60.05,60.17,59.99,60.13,19154.0,59.3946,59.5133,59.3353,59.4737,19154.0
2023-03-24 13:15:00,60.14,60.17,60.0,60.02,4925.0,59.4836,59.5133,59.3452,59.3649,4925.0
2023-03-24 13:20:00,60.01,60.16,59.99,60.09,7183.0,59.355,59.5034,59.3353,59.4342,7183.0
2023-03-24 13:25:00,60.1,60.28,60.08,60.17,13918.0,59.4441,59.6221,59.4243,59.5133,13918.0
2023-03-24 13:30:00,60.18,60.26,60.15,60.21,10935.0,59.5232,59.6023,59.4935,59.5529,10935.0
2023-03-24 13:35:00,60.2,60.44,60.2,60.41,23837.0,59.543,59.7803,59.543,59.7507,23837.0
2023-03-24 13:40:00,60.43,60.44,60.24,60.25,14720.0,59.7705,59.7803,59.5825,59.5924,14720.0
2023-03-24 13:45:00,60.27,60.27,60.08,60.13,13375.0,59.6122,59.6122,59.4243,59.4737,13375.0
2023-03-24 13:50:00,60.15,60.18,60.08,60.14,9059.0,59.4935,59.5232,59.4243,59.4836,9059.0
2023-03-24 13:55:00,60.18,60.29,60.18,60.24,11103.0,59.5232,59.632,59.5232,59.5825,11103.0
2023-03-24 14:00:00,60.27,60.36,60.24,60.32,23060.0,59.6122,59.7012,59.5825,59.6617,23060.0
2023-03-24 14:05:00,60.32,60.32,60.21,60.3,10063.0,59.6617,59.6617,59.5529,59.6419,10063.0
2023-03-24 14:10:00,60.27,60.3,60.23,60.3,8105.0,59.6122,59.6419,59.5726,59.6419,8105.0
2023-03-24 14:15:00,60.28,60.4,60.28,60.39,14551.0,59.6221,59.7408,59.6221,59.7309,14551.0
2023-03-24 14:20:00,60.41,60.66,60.41,60.59,30686.0,59.7507,59.9979,59.7507,59.9287,30686.0
2023-03-24 14:25:00,60.61,60.66,60.48,60.64,28737.0,59.9485,59.9979,59.8199,59.9782,28737.0
2023-03-24 14:30:00,60.63,60.8,60.59,60.76,28190.0,59.9683,60.1364,59.9287,60.0969,28190.0
2023-03-24 14:35:00,60.75,60.87,60.66,60.78,45691.0,60.087,60.2057,59.9979,60.1166,45691.0
2023-03-24 14:40:00,60.79,60.89,60.75,60.86,37870.0,60.1265,60.2254,60.087,60.1958,37870.0
2023-03-24 14:45:00,60.87,60.97,60.76,60.76,26385.0,60.2057,60.3046,60.0969,60.0969,26385.0
2023-03-24 14:50:00,60.78,60.78,60.54,60.71,29319.0,60.1166,60.1166,59.8793,60.0474,29319.0
2023-03-24 14:55:00,60.7,60.77,60.65,60.65,22748.0,60.0375,60.1067,59.9881,59.9881,22748.0
2023-03-24 15:00:00,60.66,60.7,60.51,60.52,28412.0,59.9979,60.0375,59.8496,59.8595,28412.0
2023-03-24 15:05:00,60.51,60.57,60.45,60.49,16344.0,59.8496,59.9089,59.7902,59.8298,16344.0
2023-03-24 15:10:00,60.5,60.5,60.26,60.27,41850.0,59.8397,59.8397,59.6023,59.6122,41850.0
2023-03-24 15:15:00,60.27,60.43,60.26,60.38,36540.0,59.6122,59.7705,59.6023,59.721,36540.0
2023-03-24 15:20:00,60.39,60.52,60.34,60.42,55332.0,59.7309,59.8595,59.6814,59.7606,55332.0
2023-03-24 15:25:00,60.41,60.44,60.29,60.36,43167.0,59.7507,59.7803,59.632,59.7012,43167.0
2023-03-24 15:30:00,60.37,60.46,60.24,60.34,63203.0,59.7111,59.8001,59.5825,59.6814,63203.0
2023-03-24 15:35:00,60.34,60.64,60.32,60.6,59290.0,59.6814,59.9782,59.6617,59.9386,59290.0
2023-03-24 15:40:00,60.62,60.62,60.44,60.6,52054.0,59.9584,59.9584,59.7803,59.9386,52054.0
2023-03-24 15:45:00,60.6,60.64,60.44,60.55,69934.0,59.9386,59.9782,59.7803,59.8891,69934.0
2023-03-24 15:50:00,60.54,60.62,60.5,60.6,85525.0,59.8793,59.9584,59.8397,59.9386,85525.0
2023-03-24 15:55:00,60.59,60.87,60.54,60.85,230155.0,59.9287,60.2057,59.8793,60.1859,230155.0
2023-03-27 09:30:00,62.3,63.5,62.16,62.21,137847.0,61.62,62.807,61.4816,61.531,137847.0
2023-03-27 09:35:00,62.22,62.27,61.3,61.33,95270.0,61.5409,61.5904,60.631,60.6606,95270.0
2023-03-27 09:40:00,61.38,61.88,60.9,60.93,81394.0,60.7101,61.2046,60.2353,60.265,81394.0
2023-03-27 09:45:00,60.99,61.83,60.84,61.73,55247.0,60.3243,61.1552,60.176,61.0563,55247.0
2023-03-27 09:50:00,61.75,62.42,61.69,61.71,72552.0,61.0761,61.7387,61.0167,61.0365,72552.0
2023-03-27 09:55:00,61.63,61.83,61.38,61.69,37867.0,60.9574,61.1552,60.7101,61.0167,37867.0
2023-03-27 10:00:00,61.64,62.05,61.6,61.78,41817.0,60.9673,61.3728,60.9277,61.1057,41817.0
2023-03-27 10:05:00,61.81,61.84,61.48,61.61,41684.0,61.1354,61.1651,60.809,60.9376,41684.0
2023-03-27 10:10:00,61.62,61.7,61.28,61.38,32891.0,60.9475,61.0266,60.6112,60.7101,32891.0
2023-03-27 10:15:00,61.36,61.51,61.13,61.19,47392.0,60.6903,60.8387,60.4628,60.5222,47392.0
2023-03-27 10:20:00,61.21,61.42,61.12,61.19,45418.0,60.5419,60.7497,60.4529,60.5222,45418.0
2023-03-27 10:25:00,61.17,61.18,60.86,61.1,65657.0,60.5024,60.5123,60.1958,60.4331,65657.0
2023-03-27 10:30:00,61.08,61.09,60.75,60.84,30020.0,60.4134,60.4233,60.087,60.176,30020.0
2023-03-27 10:35:00,60.83,60.93,60.56,60.85,40260.0,60.1661,60.265,59.899,60.1859,40260.0
2023-03-27 10:40:00,60.86,60.92,60.65,60.68,39673.0,60.1958,60.2551,59.9881,60.0177,39673.0
2023-03-27 10:45:00,60.68,61.2,60.67,61.14,44111.0,60.0177,60.5321,60.0078,60.4727,44111.0
2023-03-27 10:50:00,61.14,61.17,61.0,61.16,21647.0,60.4727,60.5024,60.3342,60.4925,21647.0
2023-03-27 10:55:00,61.15,61.23,60.81,60.82,42308.0,60.4826,60.5617,60.1463,60.1562,42308.0
2023-03-27 11:00:00,60.84,60.89,60.55,60.57,23868.0,60.176,60.2254,59.8891,59.9089,23868.0
2023-03-27 11:05:00,60.56,60.59,60.31,60.38,47925.0,59.899,59.9287,59.6518,59.721,47925.0
2023-03-27 11:10:00,60.38,60.64,60.35,60.51,27027.0,59.721,59.9782,59.6913,59.8496,27027.0
2023-03-27 11:15:00,60.5,60.59,60.15,60.18,39354.0,59.8397,59.9287,59.4935,59.5232,39354.0
2023-03-27 11:20:00,60.2,60.41,60.19,60.27,22806.0,59.543,59.7507,59.5331,59.6122,22806.0
2023-03-27 11:25:00,60.28,60.36,60.18,60.31,27652.0,59.6221,59.7012,59.5232,59.6518,27652.0
2023-03-27 11:30:00,60.3,60.46,60.27,60.34,12436.0,59.6419,59.8001,59.6122,59.6814,12436.0
2023-03-27 11:35:00,60.33,60.42,60.1,60.27,18559.0,59.6715,59.7606,59.4441,59.6122,18559.0
2023-03-27 11:40:00,60.33,60.34,60.09,60.29,22739.0,59.6715,59.6814,59.4342,59.632,22739.0
2023-03-27 11:45:00,60.26,60.5,60.25,60.44,27185.0,59.6023,59.8397,59.5924,59.7803,27185.0
2023-03-27 11:50:00,60.39,60.43,60.18,60.19,12677.0,59.7309,59.7705,59.5232,59.5331,12677.0
2023-03-27 11:55:00,60.18,60.31,60.1,60.29,17414.0,59.5232,59.6518,59.4441,59.632,17414.0
2023-03-27 12:00:00,60.29,60.52,60.23,60.49,22070.0,59.632,59.8595,59.5726,59.8298,22070.0
2023-03-27 12:05:00,60.48,60.49,60.26,60.37,14438.0,59.8199,59.8298,59.6023,59.7111,14438.0
2023-03-27 12:10:00,60.37,60.43,60.31,60.39,12749.0,59.7111,59.7705,59.6518,59.7309,12749.0
2023-03-27 12:15:00,60.38,60.54,60.33,60.53,20900.0,59.721,59.8793,59.6715,59.8694,20900.0
2023-03-27 12:20:00,60.54,60.62,60.39,60.61,14341.0,59.8793,59.9584,59.7309,59.9485,14341.0
2023-03-27 12:25:00,60.62,60.62,60.44,60.44,13366.0,59.9584,59.9584,59.7803,59.7803,13366.0
2023-03-27 12:30:00,60.45,60.49,60.35,60.43,12259.0,59.7902,59.8298,59.6913,59.7705,12259.0
2023-03-27 12:35:00,60.44,60.53,60.28,60.29,21293.0,59.7803,59.8694,59.6221,59.632,21293.0
2023-03-27 12:40:00,60.27,60.35,60.21,60.34,12908.0,59.6122,59.6913,59.5529,59.6814,12908.0
2023-03-27 12:45:00,60.37,60.49,60.31,60.33,9576.0,59.7111,59.8298,59.6518,59.6715,9576.0
2023-03-27 12:50:00,60.31,60.4,60.28,60.34,8625.0,59.6518,59.7408,59.6221,59.6814,8625.0
2023-03-27 12:55:00,60.33,60.4,60.27,60.32,7531.0,59.6715,59.7408,59.6122,59.6617,7531.0
2023-03-27 13:00:00,60.34,60.45,60.28,60.41,21194.0,59.6814,59.7902,59.6221,59.7507,21194.0
2023-03-27 13:05:00,60.39,60.42,60.28,60.37,16520.0,59.7309,59.7606,59.6221,59.7111,16520.0
2023-03-27 13:10:00,60.38,60.56,60.33,60.51,19831.0,59.721,59.899,59.6715,59.8496,19831.0
2023-03-27 13:15:00,60.5,60.62,60.48,60.56,8947.0,59.8397,59.9584,59.8199,59.899,8947.0
2023-03-27 13:20:00,60.56,60.76,60.56,60.68,20293.0,59.899,60.0969,59.899,60.0177,20293.0
2023-03-27 13:25:00,60.66,60.69,60.49,60.5,13948.0,59.9979,60.0276,59.8298,59.8397,13948.0
2023-03-27 13:30:00,60.5,60.62,60.47,60.62,11686.0,59.8397,59.9584,59.81,59.9584,11686.0
2023-03-27 13:35:00,60.62,60.69,60.57,60.62,13838.0,59.9584,60.0276,59.9089,59.9584,13838.0
2023-03-27 13:40:00,60.64,60.77,60.55,60.77,16550.0,59.9782,60.1067,59.8891,60.1067,16550.0
2023-03-27 13:45:00,60.77,60.89,60.77,60.87,20761.0,60.1067,60.2254,60.1067,60.2057,20761.0
2023-03-27 13:50:00,60.86,60.86,60.73,60.74,20923.0,60.1958,60.1958,60.0672,60.0771,20923.0
2023-03-27 13:55:00,60.73,60.78,60.5,60.58,46265.0,60.0672,60.1166,59.8397,59.9188,46265.0
2023-03-27 14:00:00,60.61,60.64,60.41,60.51,14886.0,59.9485,59.9782,59.7507,59.8496,14886.0
2023-03-27 14:05:00,60.52,60.54,60.42,60.49,19744.0,59.8595,59.8793,59.7606,59.8298,19744.0
2023-03-27 14:10:00,60.48,60.71,60.44,60.67,12833.0,59.8199,60.0474,59.7803,60.0078,12833.0
2023-03-27 14:15:00,60.67,60.7,60.6,60.66,13568.0,60.0078,60.0375,59.9386,59.9979,13568.0
2023-03-27 14:20:00,60.67,60.79,60.63,60.77,18851.0,60.0078,60.1265,59.9683,60.1067,18851.0
2023-03-27 14:25:00,60.78,60.88,60.77,60.86,22863.0,60.1166,60.2155,60.1067,60.1958,22863.0
2023-03-27 14:30:00,60.88,60.91,60.82,60.85,24965.0,60.2155,60.2452,60.1562,60.1859,24965.0
2023-03-27 14:35:00,60.85,60.94,60.8,60.8,20791.0,60.1859,60.2749,60.1364,60.1364,20791.0
2023-03-27 14:40:00,60.79,60.9,60.73,60.88,19313.0,60.1265,60.2353,60.0672,60.2155,19313.0
2023-03-27 14:45:00,60.89,60.95,60.81,60.89,19303.0,60.2254,60.2848,60.1463,60.2254,19303.0
2023-03-27 14:50:00,60.92,60.93,60.78,60.78,17229.0,60.2551,60.265,60.1166,60.1166,17229.0
2023-03-27 14:55:00,60.77,60.8,60.64,60.7,16189.0,60.1067,60.1364,59.9782,60.0375,16189.0
2023-03-27 15:00:00,60.7,60.89,60.65,60.73,22007.0,60.0375,60.2254,59.9881,60.0672,22007.0
2023-03-27 15:05:00,60.72,60.73,60.57,60.64,16620.0,60.0573,60.0672,59.9089,59.9782,16620.0
2023-03-27 15:10:00,60.65,60.77,60.64,60.77,15702.0,59.9881,60.1067,59.9782,60.1067,15702.0
2023-03-27 15:15:00,60.77,60.79,60.67,60.71,23163.0,60.1067,60.1265,60.0078,60.0474,23163.0
2023-03-27 15:20:00,60.71,60.75,60.61,60.73,20665.0,60.0474,60.087,59.9485,60.0672,20665.0
2023-03-27 15:25:00,60.74,60.83,60.69,60.81,23533.0,60.0771,60.1661,60.0276,60.1463,23533.0
2023-03-27 15:30:00,60.82,60.86,60.6,60.7,30476.0,60.1562,60.1958,59.9386,60.0375,30476.0
2023-03-27 15:35:00,60.7,60.74,60.42,60.47,37151.0,60.0375,60.0771,59.7606,59.81,37151.0
2023-03-27 15:40:00,60.47,60.58,60.39,60.44,38289.0,59.81,59.9188,59.7309,59.7803,38289.0
2023-03-27 15:45:00,60.42,60.49,60.38,60.4,60830.0,59.7606,59.8298,59.721,59.7408,60830.0
2023-03-27 15:50:00,60.4,60.55,60.31,60.5,114736.0,59.7408,59.8891,59.6518,59.8397,114736.0
2023-03-27 15:55:00,60.5,60.53,60.38,60.5,212938.0,59.8397,59.8694,59.721,59.8397,212938.0
2023-03-28 09:30:00,60.7,61.92,60.7,61.91,77755.0,60.0375,61.2442,60.0375,61.2343,77755.0
2023-03-28 09:35:00,61.85,62.59,61.75,62.56,75419.0,61.175,61.9069,61.0761,61.8772,75419.0
2023-03-28 09:40:00,62.55,62.82,62.29,62.3,67604.0,61.8673,62.1344,61.6102,61.62,67604.0
2023-03-28 09:45:00,62.31,62.51,61.94,62.08,77803.0,61.6299,61.8278,61.264,61.4024,77803.0
2023-03-28 09:50:00,62.09,62.36,61.71,61.86,45355.0,61.4123,61.6794,61.0365,61.1848,45355.0
2023-03-28 09:55:00,61.88,61.91,61.7,61.81,25339.0,61.2046,61.2343,61.0266,61.1354,25339.0
2023-03-28 10:00:00,61.8,61.81,61.3,61.68,34855.0,61.1255,61.1354,60.631,61.0068,34855.0
2023-03-28 10:05:00,61.69,62.16,61.69,62.08,21082.0,61.0167,61.4816,61.0167,61.4024,21082.0
2023-03-28 10:10:00,62.07,62.25,62.06,62.18,27282.0,61.3926,61.5706,61.3827,61.5014,27282.0
2023-03-28 10:15:00,62.21,62.35,62.01,62.31,34726.0,61.531,61.6695,61.3332,61.6299,34726.0
2023-03-28 10:20:00,62.34,62.47,62.23,62.25,36181.0,61.6596,61.7882,61.5508,61.5706,36181.0
2023-03-28 10:25:00,62.25,62.38,62.01,62.11,44897.0,61.5706,61.6992,61.3332,61.4321,44897.0
2023-03-28 10:30:00,62.13,62.28,61.61,61.73,50001.0,61.4519,61.6003,60.9376,61.0563,50001.0
2023-03-28 10:35:00,61.72,62.2,61.72,62.1,41930.0,61.0464,61.5211,61.0464,61.4222,41930.0
2023-03-28 10:40:00,62.13,62.34,62.07,62.21,37130.0,61.4519,61.6596,61.3926,61.531,37130.0
2023-03-28 10:45:00,62.21,62.34,62.14,62.26,46876.0,61.531,61.6596,61.4618,61.5805,46876.0
2023-03-28 10:50:00,62.26,62.48,62.21,62.33,31972.0,61.5805,61.7981,61.531,61.6497,31972.0
2023-03-28 10:55:00,62.32,62.57,62.29,62.54,22939.0,61.6398,61.8871,61.6102,61.8574,22939.0
2023-03-28 11:00:00,62.51,62.51,62.18,62.18,17558.0,61.8278,61.8278,61.5014,61.5014,17558.0
2023-03-28 11:05:00,62.15,62.21,61.76,61.78,30458.0,61.4717,61.531,61.0859,61.1057,30458.0
2023-03-28 11:10:00,61.77,61.8,61.7,61.76,17373.0,61.0958,61.1255,61.0266,61.0859,17373.0
2023-03-28 11:15:00,61.76,61.86,61.62,61.73,27070.0,61.0859,61.1848,60.9475,61.0563,27070.0
2023-03-28 11:20:00,61.76,62.0,61.74,62.0,13009.0,61.0859,61.3233,61.0662,61.3233,13009.0
2023-03-28 11:25:00,62.0,62.11,61.89,61.98,14037.0,61.3233,61.4321,61.2145,61.3035,14037.0
2023-03-28 11:30:00,61.93,62.23,61.93,62.19,15940.0,61.2541,61.5508,61.2541,61.5112,15940.0
2023-03-28 11:35:00,62.22,62.33,62.2,62.21,20759.0,61.5409,61.6497,61.5211,61.531,20759.0
2023-03-28 11:40:00,62.22,62.25,61.89,61.89,28030.0,61.5409,61.5706,61.2145,61.2145,28030.0
2023-03-28 11:45:00,61.87,61.96,61.61,61.68,19695.0,61.1947,61.2838,60.9376,61.0068,19695.0
2023-03-28 11:50:00,61.68,61.87,61.67,61.8,18624.0,61.0068,61.1947,60.9969,61.1255,18624.0
2023-03-28 11:55:00,61.86,61.89,61.72,61.86,14135.0,61.1848,61.2145,61.0464,61.1848,14135.0
2023-03-28 12:00:00,61.89,62.05,61.88,61.97,16815.0,61.2145,61.3728,61.2046,61.2936,16815.0
2023-03-28 12:05:00,61.99,61.99,61.81,61.93,21030.0,61.3134,61.3134,61.1354,61.2541,21030.0
2023-03-28 12:10:00,61.93,62.07,61.93,62.04,21261.0,61.2541,61.3926,61.2541,61.3629,21261.0
2023-03-28 12:15:00,62.1,62.1,61.83,61.93,12107.0,61.4222,61.4222,61.1552,61.2541,12107.0
2023-03-28 12:20:00,61.95,62.0,61.79,61.8,8773.0,61.2739,61.3233,61.1156,61.1255,8773.0
2023-03-28 12:25:00,61.83,61.85,61.69,61.74,21803.0,61.1552,61.175,61.0167,61.0662,21803.0
2023-03-28 12:30:00,61.71,61.72,61.58,61.58,7527.0,61.0365,61.0464,60.9079,60.9079,7527.0
2023-03-28 12:35:00,61.58,61.58,61.47,61.49,11952.0,60.9079,60.9079,60.7991,60.8189,11952.0
2023-03-28 12:40:00,61.51,61.66,61.46,61.63,19835.0,60.8387,60.987,60.7892,60.9574,19835.0
2023-03-28 12:45:00,61.64,61.83,61.63,61.68,24551.0,60.9673,61.1552,60.9574,61.0068,24551.0
2023-03-28 12:50:00,61.68,61.78,61.66,61.71,11717.0,61.0068,61.1057,60.987,61.0365,11717.0
2023-03-28 12:55:00,61.72,61.82,61.68,61.76,10567.0,61.0464,61.1453,61.0068,61.0859,10567.0
2023-03-28 13:00:00,61.77,61.77,61.53,61.53,7230.0,61.0958,61.0958,60.8585,60.8585,7230.0
2023-03-28 13:05:00,61.51,61.54,61.44,61.51,6857.0,60.8387,60.8683,60.7694,60.8387,6857.0
2023-03-28 13:10:00,61.52,61.55,61.41,61.47,11939.0,60.8486,60.8782,60.7398,60.7991,11939.0
2023-03-28 13:15:00,61.43,61.44,61.29,61.33,17182.0,60.7595,60.7694,60.6211,60.6606,17182.0
2023-03-28 13:20:00,61.35,61.36,61.29,61.34,6766.0,60.6804,60.6903,60.6211,60.6705,6766.0
2023-03-28 13:25:00,61.32,61.41,61.3,61.34,15897.0,60.6507,60.7398,60.631,60.6705,15897.0
2023-03-28 13:30:00,61.34,61.37,61.2,61.2,15388.0,60.6705,60.7002,60.5321,60.5321,15388.0
2023-03-28 13:35:00,61.19,61.19,61.04,61.06,10371.0,60.5222,60.5222,60.3738,60.3936,10371.0
2023-03-28 13:40:00,61.07,61.14,61.01,61.14,18913.0,60.4035,60.4727,60.3441,60.4727,18913.0
2023-03-28 13:45:00,61.09,61.13,61.05,61.06,8553.0,60.4233,60.4628,60.3837,60.3936,8553.0
2023-03-28 13:50:00,61.07,61.21,61.01,61.2,13285.0,60.4035,60.5419,60.3441,60.5321,13285.0
2023-03-28 13:55:00,61.21,61.43,61.21,61.43,13724.0,60.5419,60.7595,60.5419,60.7595,13724.0
2023-03-28 14:00:00,61.41,61.71,61.41,61.63,16145.0,60.7398,61.0365,60.7398,60.9574,16145.0
2023-03-28 14:05:00,61.64,61.8,61.6,61.8,17020.0,60.9673,61.1255,60.9277,61.1255,17020.0
2023-03-28 14:10:00,61.8,61.88,61.67,61.74,11888.0,61.1255,61.2046,60.9969,61.0662,11888.0
2023-03-28 14:15:00,61.73,61.77,61.66,61.69,23315.0,61.0563,61.0958,60.987,61.0167,23315.0
2023-03-28 14:20:00,61.7,61.72,61.48,61.48,12873.0,61.0266,61.0464,60.809,60.809,12873.0
2023-03-28 14:25:00,61.48,61.49,61.35,61.4,13643.0,60.809,60.8189,60.6804,60.7299,13643.0
2023-03-28 14:30:00,61.39,61.42,61.34,61.4,11599.0,60.72,60.7497,60.6705,60.7299,11599.0
2023-03-28 14:35:00,61.41,61.55,61.41,61.55,8236.0,60.7398,60.8782,60.7398,60.8782,8236.0
2023-03-28 14:40:00,61.54,61.62,61.52,61.57,7557.0,60.8683,60.9475,60.8486,60.898,7557.0
2023-03-28 14:45:00,61.61,61.8,61.61,61.7,10490.0,60.9376,61.1255,60.9376,61.0266,10490.0
2023-03-28 14:50:00,61.7,61.77,61.64,61.75,8347.0,61.0266,61.0958,60.9673,61.0761,8347.0
2023-03-28 14:55:00,61.75,61.86,61.73,61.84,11037.0,61.0761,61.1848,61.0563,61.1651,11037.0
2023-03-28 15:00:00,61.84,61.91,61.8,61.84,15685.0,61.1651,61.2343,61.1255,61.1651,15685.0
2023-03-28 15:05:00,61.85,62.07,61.83,62.07,11315.0,61.175,61.3926,61.1552,61.3926,11315.0
2023-03-28 15:10:00,62.07,62.09,61.94,61.98,11123.0,61.3926,61.4123,61.264,61.3035,11123.0
2023-03-28 15:15:00,61.99,62.01,61.73,61.75,34323.0,61.3134,61.3332,61.0563,61.0761,34323.0
2023-03-28 15:20:00,61.73,61.88,61.7,61.8,13971.0,61.0563,61.2046,61.0266,61.1255,13971.0
2023-03-28 15:25:00,61.81,61.87,61.65,61.71,11746.0,61.1354,61.1947,60.9771,61.0365,11746.0
2023-03-28 15:30:00,61.69,61.83,61.65,61.82,27521.0,61.0167,61.1552,60.9771,61.1453,27521.0
2023-03-28 15:35:00,61.82,61.95,61.75,61.79,19994.0,61.1453,61.2739,61.0761,61.1156,19994.0
2023-03-28 15:40:00,61.8,61.85,61.72,61.73,20446.0,61.1255,61.175,61.0464,61.0563,20446.0
2023-03-28 15:45:00,61.73,61.82,61.68,61.8,35599.0,61.0563,61.1453,61.0068,61.1255,35599.0
2023-03-28 15:50:00,61.83,61.96,61.75,61.89,71247.0,61.1552,61.2838,61.0761,61.2145,71247.0
2023-03-28 15:55:00,61.9,61.97,61.84,61.85,92092.0,61.2244,61.2936,61.1651,61.175,92092.0
2023-03-29 09:30:00,63.1,63.42,62.69,62.83,100696.0,62.4113,62.7278,62.0058,62.1443,100696.0
2023-03-29 09:35:00,62.91,63.35,62.87,63.29,37947.0,62.2234,62.6586,62.1838,62.5992,37947.0
2023-03-29 09:40:00,63.34,63.87,63.32,63.81,71557.0,62.6487,63.1729,62.6289,63.1136,71557.0
2023-03-29 09:45:00,63.81,63.9,63.1,63.15,69893.0,63.1136,63.2026,62.4113,62.4608,69893.0
2023-03-29 09:50:00,63.15,63.3,62.99,63.27,43357.0,62.4608,62.6091,62.3025,62.5795,43357.0
2023-03-29 09:55:00,63.28,63.39,63.09,63.19,29035.0,62.5894,62.6982,62.4014,62.5003,29035.0
2023-03-29 10:00:00,63.2,63.56,63.19,63.5,29544.0,62.5102,62.8663,62.5003,62.807,29544.0
2023-03-29 10:05:00,63.49,63.66,63.24,63.63,51008.0,62.7971,62.9652,62.5498,62.9355,51008.0
2023-03-29 10:10:00,63.61,63.7,63.35,63.38,31307.0,62.9158,63.0048,62.6586,62.6883,31307.0
2023-03-29 10:15:00,63.38,63.4,63.23,63.3,23594.0,62.6883,62.708,62.5399,62.6091,23594.0
2023-03-29 10:20:00,63.27,63.39,63.02,63.08,21839.0,62.5795,62.6982,62.3322,62.3915,21839.0
2023-03-29 10:25:00,63.1,63.18,62.99,63.12,23750.0,62.4113,62.4904,62.3025,62.4311,23750.0
2023-03-29 10:30:00,63.13,63.37,63.06,63.2,21430.0,62.441,62.6784,62.3718,62.5102,21430.0
2023-03-29 10:35:00,63.22,63.23,62.96,62.97,19128.0,62.53,62.5399,62.2728,62.2827,19128.0
2023-03-29 10:40:00,62.95,62.99,62.8,62.94,21148.0,62.263,62.3025,62.1146,62.2531,21148.0
2023-03-29 10:45:00,62.91,62.91,62.66,62.86,16043.0,62.2234,62.2234,61.9761,62.1739,16043.0
2023-03-29 10:50:00,62.86,62.93,62.81,62.81,17832.0,62.1739,62.2432,62.1245,62.1245,17832.0
2023-03-29 10:55:00,62.84,62.95,62.81,62.86,15006.0,62.1542,62.263,62.1245,62.1739,15006.0
2023-03-29 11:00:00,62.86,63.09,62.85,63.02,17863.0,62.1739,62.4014,62.164,62.3322,17863.0
2023-03-29 11:05:00,63.03,63.27,62.99,63.24,26400.0,62.3421,62.5795,62.3025,62.5498,26400.0
2023-03-29 11:10:00,63.22,63.3,63.09,63.13,21775.0,62.53,62.6091,62.4014,62.441,21775.0
2023-03-29 11:15:00,63.13,63.31,63.12,63.23,28812.0,62.441,62.619,62.4311,62.5399,28812.0
2023-03-29 11:20:00,63.27,63.4,63.25,63.38,23481.0,62.5795,62.708,62.5597,62.6883,23481.0
2023-03-29 11:25:00,63.4,63.52,63.38,63.39,28038.0,62.708,62.8267,62.6883,62.6982,28038.0
2023-03-29 11:30:00,63.4,63.53,63.37,63.52,28115.0,62.708,62.8366,62.6784,62.8267,28115.0
2023-03-29 11:35:00,63.52,63.65,63.52,63.6,14682.0,62.8267,62.9553,62.8267,62.9059,14682.0
2023-03-29 11:40:00,63.59,63.64,63.54,63.59,20831.0,62.896,62.9454,62.8465,62.896,20831.0
2023-03-29 11:45:00,63.56,63.75,63.54,63.67,28543.0,62.8663,63.0542,62.8465,62.9751,28543.0
2023-03-29 11:50:00,63.67,63.88,63.61,63.81,65760.0,62.9751,63.1828,62.9158,63.1136,65760.0
2023-03-29 11:55:00,63.8,63.91,63.8,63.91,48284.0,63.1037,63.2125,63.1037,63.2125,48284.0
2023-03-29 12:00:00,63.9,63.97,63.83,63.85,29565.0,63.2026,63.2718,63.1333,63.1531,29565.0
2023-03-29 12:05:00,63.84,63.84,63.54,63.56,30283.0,63.1432,63.1432,62.8465,62.8663,30283.0
2023-03-29 12:10:00,63.57,63.64,63.47,63.62,12108.0,62.8762,62.9454,62.7773,62.9256,12108.0
2023-03-29 12:15:00,63.63,63.68,63.52,63.61,28686.0,62.9355,62.985,62.8267,62.9158,28686.0
2023-03-29 12:20:00,63.62,63.74,63.6,63.71,13988.0,62.9256,63.0443,62.9059,63.0147,13988.0
2023-03-29 12:25:00,63.69,63.75,63.63,63.66,17410.0,62.9949,63.0542,62.9355,62.9652,17410.0
2023-03-29 12:30:00,63.67,63.74,63.57,63.59,11274.0,62.9751,63.0443,62.8762,62.896,11274.0
2023-03-29 12:35:00,63.59,63.71,63.58,63.62,15282.0,62.896,63.0147,62.8861,62.9256,15282.0
2023-03-29 12:40:00,63.59,63.59,63.38,63.41,15592.0,62.896,62.896,62.6883,62.7179,15592.0
2023-03-29 12:45:00,63.41,63.48,63.36,63.43,11021.0,62.7179,62.7872,62.6685,62.7377,11021.0
2023-03-29 12:50:00,63.42,63.44,63.32,63.33,6010.0,62.7278,62.7476,62.6289,62.6388,6010.0
2023-03-29 12:55:00,63.32,63.32,63.18,63.23,13736.0,62.6289,62.6289,62.4904,62.5399,13736.0
2023-03-29 13:00:00,63.23,63.23,63.08,63.1,9257.0,62.5399,62.5399,62.3915,62.4113,9257.0
2023-03-29 13:05:00,63.1,63.31,63.1,63.24,30555.0,62.4113,62.619,62.4113,62.5498,30555.0
2023-03-29 13:10:00,63.23,63.41,63.18,63.34,28002.0,62.5399,62.7179,62.4904,62.6487,28002.0
2023-03-29 13:15:00,63.33,63.43,63.27,63.42,21846.0,62.6388,62.7377,62.5795,62.7278,21846.0
2023-03-29 13:20:00,63.42,63.54,63.4,63.52,21367.0,62.7278,62.8465,62.708,62.8267,21367.0
2023-03-29 13:25:00,63.53,63.54,63.47,63.5,10943.0,62.8366,62.8465,62.7773,62.807,10943.0
2023-03-29 13:30:00,63.48,63.57,63.44,63.57,18407.0,62.7872,62.8762,62.7476,62.8762,18407.0
2023-03-29 13:35:00,63.58,63.63,63.46,63.59,19049.0,62.8861,62.9355,62.7674,62.896,19049.0
2023-03-29 13:40:00,63.63,63.71,63.59,63.71,13934.0,62.9355,63.0147,62.896,63.0147,13934.0
2023-03-29 13:45:00,63.71,63.74,63.67,63.69,18817.0,63.0147,63.0443,62.9751,62.9949,18817.0
2023-03-29 13:50:00,63.69,63.7,63.56,63.58,12574.0,62.9949,63.0048,62.8663,62.8861,12574.0
2023-03-29 13:55:00,63.6,63.63,63.55,63.56,7553.0,62.9059,62.9355,62.8564,62.8663,7553.0
2023-03-29 14:00:00,63.56,63.57,63.45,63.57,15807.0,62.8663,62.8762,62.7575,62.8762,15807.0
2023-03-29 14:05:00,63.58,63.75,63.55,63.66,22622.0,62.8861,63.0542,62.8564,62.9652,22622.0
2023-03-29 14:10:00,63.66,63.8,63.65,63.77,47572.0,62.9652,63.1037,62.9553,63.074,47572.0
2023-03-29 14:15:00,63.77,63.79,63.55,63.6,19066.0,63.074,63.0938,62.8564,62.9059,19066.0
2023-03-29 14:20:00,63.6,63.64,63.55,63.61,13921.0,62.9059,62.9454,62.8564,62.9158,13921.0
2023-03-29 14:25:00,63.59,63.65,63.54,63.63,9737.0,62.896,62.9553,62.8465,62.9355,9737.0
2023-03-29 14:30:00,63.65,63.71,63.54,63.67,16283.0,62.9553,63.0147,62.8465,62.9751,16283.0
2023-03-29 14:35:00,63.68,63.68,63.6,63.62,8541.0,62.985,62.985,62.9059,62.9256,8541.0
2023-03-29 14:40:00,63.63,63.66,63.55,63.59,14087.0,62.9355,62.9652,62.8564,62.896,14087.0
2023-03-29 14:45:00,63.61,63.65,63.54,63.62,12910.0,62.9158,62.9553,62.8465,62.9256,12910.0
2023-03-29 14:50:00,63.63,63.72,63.54,63.67,32972.0,62.9355,63.0245,62.8465,62.9751,32972.0
2023-03-29 14:55:00,63.65,63.66,63.51,63.52,25580.0,62.9553,62.9652,62.8168,62.8267,25580.0
2023-03-29 15:00:00,63.53,63.65,63.43,63.52,60592.0,62.8366,62.9553,62.7377,62.8267,60592.0
2023-03-29 15:05:00,63.52,63.59,63.44,63.59,10193.0,62.8267,62.896,62.7476,62.896,10193.0
2023-03-29 15:10:00,63.56,63.7,63.52,63.67,26549.0,62.8663,63.0048,62.8267,62.9751,26549.0
2023-03-29 15:15:00,63.66,63.88,63.65,63.84,27389.0,62.9652,63.1828,62.9553,63.1432,27389.0
2023-03-29 15:20:00,63.83,64.06,63.83,64.02,48903.0,63.1333,63.3608,63.1333,63.3213,48903.0
2023-03-29 15:25:00,64.01,64.2,63.93,64.16,472281.0,63.3114,63.4993,63.2323,63.4597,472281.0
2023-03-29 15:30:00,64.15,64.16,63.85,63.93,31162.0,63.4499,63.4597,63.1531,63.2323,31162.0
2023-03-29 15:35:00,63.89,63.97,63.81,63.81,29593.0,63.1927,63.2718,63.1136,63.1136,29593.0
2023-03-29 15:40:00,63.81,64.09,63.79,64.05,34214.0,63.1136,63.3905,63.0938,63.3509,34214.0
2023-03-29 15:45:00,64.03,64.08,63.93,64.03,39173.0,63.3312,63.3806,63.2323,63.3312,39173.0
2023-03-29 15:50:00,64.03,64.13,63.93,64.0,574812.0,63.3312,63.4301,63.2323,63.3015,574812.0
2023-03-29 15:55:00,64.01,64.15,63.96,64.15,138552.0,63.3114,63.4499,63.2619,63.4499,138552.0
2023-03-30 09:30:00,65.1,65.58,64.55,64.55,105351.0,64.3895,64.8642,63.8455,63.8455,105351.0
2023-03-30 09:35:00,64.53,65.1,64.43,65.07,39742.0,63.8257,64.3895,63.7268,64.3598,39742.0
2023-03-30 09:40:00,65.07,65.32,64.91,65.1,62851.0,64.3598,64.6071,64.2016,64.3895,62851.0
2023-03-30 09:45:00,65.15,65.41,64.98,65.39,49828.0,64.4389,64.6961,64.2708,64.6763,49828.0
2023-03-30 09:50:00,65.38,65.5,64.82,65.13,37953.0,64.6664,64.7851,64.1125,64.4192,37953.0
2023-03-30 09:55:00,65.09,65.35,64.94,65.23,29383.0,64.3796,64.6368,64.2312,64.5181,29383.0
2023-03-30 10:00:00,65.3,65.45,64.88,64.89,42909.0,64.5873,64.7357,64.1719,64.1818,42909.0
2023-03-30 10:05:00,64.89,64.89,64.55,64.59,46565.0,64.1818,64.1818,63.8455,63.8851,46565.0
2023-03-30 10:10:00,64.63,64.81,64.44,64.6,26489.0,63.9246,64.1027,63.7367,63.8949,26489.0
2023-03-30 10:15:00,64.64,64.85,64.58,64.84,31889.0,63.9345,64.1422,63.8752,64.1323,31889.0
2023-03-30 10:20:00,64.84,64.99,64.72,64.97,23695.0,64.1323,64.2807,64.0136,64.2609,23695.0
2023-03-30 10:25:00,64.97,65.01,64.79,64.89,26637.0,64.2609,64.3005,64.0829,64.1818,26637.0
2023-03-30 10:30:00,64.91,65.07,64.78,64.79,33800.0,64.2016,64.3598,64.073,64.0829,33800.0
2023-03-30 10:35:00,64.78,65.0,64.58,64.96,32340.0,64.073,64.2906,63.8752,64.251,32340.0
2023-03-30 10:40:00,64.98,65.25,64.92,65.18,31198.0,64.2708,64.5379,64.2115,64.4686,31198.0
2023-03-30 10:45:00,65.19,65.36,65.15,65.22,30955.0,64.4785,64.6467,64.4389,64.5082,30955.0
2023-03-30 10:50:00,65.23,65.47,65.19,65.39,32248.0,64.5181,64.7554,64.4785,64.6763,32248.0
2023-03-30 10:55:00,65.41,65.41,65.23,65.26,31065.0,64.6961,64.6961,64.5181,64.5477,31065.0
2023-03-30 11:00:00,65.25,65.25,65.03,65.13,21137.0,64.5379,64.5379,64.3203,64.4192,21137.0
2023-03-30 11:05:00,65.14,65.23,65.1,65.1,7976.0,64.4291,64.5181,64.3895,64.3895,7976.0
2023-03-30 11:10:00,65.08,65.22,64.87,64.89,15920.0,64.3697,64.5082,64.162,64.1818,15920.0
2023-03-30 11:15:00,64.88,65.01,64.85,65.01,6880.0,64.1719,64.3005,64.1422,64.3005,6880.0
2023-03-30 11:20:00,65.0,65.08,65.0,65.03,8168.0,64.2906,64.3697,64.2906,64.3203,8168.0
2023-03-30 11:25:00,65.0,65.1,64.94,65.1,12377.0,64.2906,64.3895,64.2312,64.3895,12377.0
2023-03-30 11:30:00,65.08,65.09,64.92,64.92,8837.0,64.3697,64.3796,64.2115,64.2115,8837.0
2023-03-30 11:35:00,64.93,65.05,64.93,64.99,6147.0,64.2213,64.34,64.2213,64.2807,6147.0
2023-03-30 11:40:00,65.01,65.13,65.0,65.11,7002.0,64.3005,64.4192,64.2906,64.3994,7002.0
2023-03-30 11:45:00,65.09,65.11,64.88,64.91,17639.0,64.3796,64.3994,64.1719,64.2016,17639.0
2023-03-30 11:50:00,64.94,65.22,64.93,65.22,11136.0,64.2312,64.5082,64.2213,64.5082,11136.0
2023-03-30 11:55:00,65.25,65.37,65.25,65.32,11017.0,64.5379,64.6565,64.5379,64.6071,11017.0
2023-03-30 12:00:00,65.31,65.32,65.2,65.28,7677.0,64.5972,64.6071,64.4884,64.5675,7677.0
2023-03-30 12:05:00,65.22,65.24,65.12,65.18,11447.0,64.5082,64.528,64.4093,64.4686,11447.0
2023-03-30 12:10:00,65.17,65.19,64.92,64.93,16711.0,64.4587,64.4785,64.2115,64.2213,16711.0
2023-03-30 12:15:00,64.92,65.23,64.92,65.2,42707.0,64.2115,64.5181,64.2115,64.4884,42707.0
2023-03-30 12:20:00,65.2,65.25,65.06,65.11,30017.0,64.4884,64.5379,64.3499,64.3994,30017.0
2023-03-30 12:25:00,65.11,65.23,65.11,65.22,10102.0,64.3994,64.5181,64.3994,64.5082,10102.0
2023-03-30 12:30:00,65.23,65.31,65.18,65.19,12145.0,64.5181,64.5972,64.4686,64.4785,12145.0
2023-03-30 12:35:00,65.17,65.18,64.91,65.02,16995.0,64.4587,64.4686,64.2016,64.3104,16995.0
2023-03-30 12:40:00,65.01,65.11,64.98,64.99,11225.0,64.3005,64.3994,64.2708,64.2807,11225.0
2023-03-30 12:45:00,65.0,65.0,64.88,64.97,9791.0,64.2906,64.2906,64.1719,64.2609,9791.0
2023-03-30 12:50:00,64.98,64.99,64.86,64.9,4898.0,64.2708,64.2807,64.1521,64.1917,4898.0
2023-03-30 12:55:00,64.91,64.91,64.77,64.78,7873.0,64.2016,64.2016,64.0631,64.073,7873.0
2023-03-30 13:00:00,64.75,64.8,64.7,64.74,16751.0,64.0433,64.0928,63.9939,64.0334,16751.0
2023-03-30 13:05:00,64.73,64.92,64.69,64.91,15211.0,64.0235,64.2115,63.984,64.2016,15211.0
2023-03-30 13:10:00,64.93,65.02,64.83,65.02,15784.0,64.2213,64.3104,64.1224,64.3104,15784.0
2023-03-30 13:15:00,65.02,65.02,64.81,64.82,8575.0,64.3104,64.3104,64.1027,64.1125,8575.0
2023-03-30 13:20:00,64.82,64.98,64.82,64.87,18756.0,64.1125,64.2708,64.1125,64.162,18756.0
2023-03-30 13:25:00,64.88,64.96,64.86,64.96,15760.0,64.1719,64.251,64.1521,64.251,15760.0
2023-03-30 13:30:00,64.97,64.97,64.89,64.89,7099.0,64.2609,64.2609,64.1818,64.1818,7099.0
2023-03-30 13:35:00,64.89,64.89,64.69,64.69,11470.0,64.1818,64.1818,63.984,63.984,11470.0
2023-03-30 13:40:00,64.68,64.72,64.61,64.66,16845.0,63.9741,64.0136,63.9048,63.9543,16845.0
2023-03-30 13:45:00,64.65,64.65,64.43,64.45,24510.0,63.9444,63.9444,63.7268,63.7466,24510.0
2023-03-30 13:50:00,64.48,64.56,64.45,64.51,6429.0,63.7763,63.8554,63.7466,63.8059,6429.0
2023-03-30 13:55:00,64.48,64.6,64.48,64.56,6967.0,63.7763,63.8949,63.7763,63.8554,6967.0
2023-03-30 14:00:00,64.57,64.64,64.53,64.64,8710.0,63.8653,63.9345,63.8257,63.9345,8710.0
2023-03-30 14:05:00,64.65,64.75,64.62,64.62,13114.0,63.9444,64.0433,63.9147,63.9147,13114.0
2023-03-30 14:10:00,64.62,64.69,64.54,64.69,20664.0,63.9147,63.984,63.8356,63.984,20664.0
2023-03-30 14:15:00,64.69,64.82,64.68,64.78,9690.0,63.984,64.1125,63.9741,64.073,9690.0
2023-03-30 14:20:00,64.8,64.87,64.79,64.84,9210.0,64.0928,64.162,64.0829,64.1323,9210.0
2023-03-30 14:25:00,64.84,64.88,64.84,64.84,5702.0,64.1323,64.1719,64.1323,64.1323,5702.0
2023-03-30 14:30:00,64.84,64.87,64.76,64.76,7937.0,64.1323,64.162,64.0532,64.0532,7937.0
2023-03-30 14:35:00,64.81,64.84,64.66,64.67,14282.0,64.1027,64.1323,63.9543,63.9642,14282.0
2023-03-30 14:40:00,64.68,64.72,64.63,64.66,9632.0,63.9741,64.0136,63.9246,63.9543,9632.0
2023-03-30 14:45:00,64.66,64.71,64.63,64.7,10534.0,63.9543,64.0037,63.9246,63.9939,10534.0
2023-03-30 14:50:00,64.7,64.71,64.61,64.64,5851.0,63.9939,64.0037,63.9048,63.9345,5851.0
2023-03-30 14:55:00,64.64,64.74,64.63,64.73,10643.0,63.9345,64.0334,63.9246,64.0235,10643.0
2023-03-30 15:00:00,64.74,64.75,64.69,64.75,5116.0,64.0334,64.0433,63.984,64.0433,5116.0
2023-03-30 15:05:00,64.75,64.75,64.57,64.62,15346.0,64.0433,64.0433,63.8653,63.9147,15346.0
2023-03-30 15:10:00,64.6,64.76,64.57,64.75,15035.0,63.8949,64.0532,63.8653,64.0433,15035.0
2023-03-30 15:15:00,64.75,64.75,64.64,64.67,5774.0,64.0433,64.0433,63.9345,63.9642,5774.0
2023-03-30 15:20:00,64.68,64.7,64.6,64.62,7059.0,63.9741,63.9939,63.8949,63.9147,7059.0
2023-03-30 15:25:00,64.62,64.68,64.59,64.62,13449.0,63.9147,63.9741,63.8851,63.9147,13449.0
2023-03-30 15:30:00,64.63,64.75,64.62,64.66,17790.0,63.9246,64.0433,63.9147,63.9543,17790.0
2023-03-30 15:35:00,64.64,64.76,64.61,64.73,15400.0,63.9345,64.0532,63.9048,64.0235,15400.0
2023-03-30 15:40:00,64.72,64.73,64.56,64.56,11285.0,64.0136,64.0235,63.8554,63.8554,11285.0
2023-03-30 15:45:00,64.53,64.59,64.51,64.55,26600.0,63.8257,63.8851,63.8059,63.8455,26600.0
2023-03-30 15:50:00,64.55,64.79,64.55,64.73,83122.0,63.8455,64.0829,63.8455,64.0235,83122.0
2023-03-30 15:55:00,64.73,64.75,64.67,64.72,109108.0,64.0235,64.0433,63.9642,64.0136,109108.0
2023-03-31 09:30:00,64.85,65.3,64.85,65.05,65449.0,64.1422,64.5873,64.1422,64.34,65449.0
2023-03-31 09:35:00,65.09,65.5,65.02,65.26,44247.0,64.3796,64.7851,64.3104,64.5477,44247.0
2023-03-31 09:40:00,65.24,65.45,65.12,65.33,26287.0,64.528,64.7357,64.4093,64.617,26287.0
2023-03-31 09:45:00,65.3,65.65,65.3,65.46,38581.0,64.5873,64.9335,64.5873,64.7456,38581.0
2023-03-31 09:50:00,65.42,65.46,65.21,65.37,29092.0,64.706,64.7456,64.4983,64.6565,29092.0
2023-03-31 09:55:00,65.39,65.48,65.28,65.38,42469.0,64.6763,64.7653,64.5675,64.6664,42469.0
2023-03-31 10:00:00,65.35,65.46,65.17,65.24,39043.0,64.6368,64.7456,64.4587,64.528,39043.0
2023-03-31 10:05:00,65.27,65.36,65.2,65.22,17687.0,64.5576,64.6467,64.4884,64.5082,17687.0
2023-03-31 10:10:00,65.14,65.21,65.08,65.17,36985.0,64.4291,64.4983,64.3697,64.4587,36985.0
2023-03-31 10:15:00,65.17,65.33,65.16,65.31,9862.0,64.4587,64.617,64.4488,64.5972,9862.0
2023-03-31 10:20:00,65.38,65.38,65.2,65.31,26182.0,64.6664,64.6664,64.4884,64.5972,26182.0
2023-03-31 10:25:00,65.33,65.55,65.32,65.54,21258.0,64.617,64.8346,64.6071,64.8247,21258.0
2023-03-31 10:30:00,65.5,65.65,65.47,65.52,10598.0,64.7851,64.9335,64.7554,64.8049,10598.0
2023-03-31 10:35:00,65.53,65.55,65.28,65.31,14512.0,64.8148,64.8346,64.5675,64.5972,14512.0
2023-03-31 10:40:00,65.32,65.44,65.27,65.35,27345.0,64.6071,64.7258,64.5576,64.6368,27345.0
2023-03-31 10:45:00,65.33,65.4,65.23,65.4,10294.0,64.617,64.6862,64.5181,64.6862,10294.0
2023-03-31 10:50:00,65.39,65.39,65.19,65.28,8025.0,64.6763,64.6763,64.4785,64.5675,8025.0
2023-03-31 10:55:00,65.28,65.34,65.27,65.32,7376.0,64.5675,64.6269,64.5576,64.6071,7376.0
2023-03-31 11:00:00,65.29,65.35,65.29,65.32,5021.0,64.5774,64.6368,64.5774,64.6071,5021.0
2023-03-31 11:05:00,65.3,65.35,65.19,65.33,19852.0,64.5873,64.6368,64.4785,64.617,19852.0
2023-03-31 11:10:00,65.32,65.43,65.29,65.43,9577.0,64.6071,64.7159,64.5774,64.7159,9577.0
2023-03-31 11:15:00,65.42,65.47,65.33,65.38,12601.0,64.706,64.7554,64.617,64.6664,12601.0
2023-03-31 11:20:00,65.37,65.48,65.36,65.46,3941.0,64.6565,64.7653,64.6467,64.7456,3941.0
2023-03-31 11:25:00,65.45,65.5,65.35,65.35,6816.0,64.7357,64.7851,64.6368,64.6368,6816.0
2023-03-31 11:30:00,65.36,65.39,65.28,65.28,11715.0,64.6467,64.6763,64.5675,64.5675,11715.0
2023-03-31 11:35:00,65.29,65.34,65.24,65.29,11510.0,64.5774,64.6269,64.528,64.5774,11510.0
2023-03-31 11:40:00,65.26,65.32,65.22,65.32,15138.0,64.5477,64.6071,64.5082,64.6071,15138.0
2023-03-31 11:45:00,65.31,65.31,65.21,65.28,23063.0,64.5972,64.5972,64.4983,64.5675,23063.0
2023-03-31 11:50:00,65.27,65.38,65.27,65.31,6636.0,64.5576,64.6664,64.5576,64.5972,6636.0
2023-03-31 11:55:00,65.29,65.34,65.29,65.33,2900.0,64.5774,64.6269,64.5774,64.617,2900.0
2023-03-31 12:00:00,65.34,65.38,65.29,65.37,9366.0,64.6269,64.6664,64.5774,64.6565,9366.0
2023-03-31 12:05:00,65.37,65.53,65.34,65.51,16615.0,64.6565,64.8148,64.6269,64.795,16615.0
2023-03-31 12:10:00,65.54,65.57,65.39,65.45,14178.0,64.8247,64.8544,64.6763,64.7357,14178.0
2023-03-31 12:15:00,65.46,65.55,65.45,65.49,10936.0,64.7456,64.8346,64.7357,64.7752,10936.0
2023-03-31 12:20:00,65.49,65.55,65.47,65.53,6456.0,64.7752,64.8346,64.7554,64.8148,6456.0
2023-03-31 12:25:00,65.53,65.64,65.5,65.52,13136.0,64.8148,64.9236,64.7851,64.8049,13136.0
2023-03-31 12:30:00,65.53,65.54,65.38,65.42,29530.0,64.8148,64.8247,64.6664,64.706,29530.0
2023-03-31 12:35:00,65.42,65.48,65.31,65.37,8963.0,64.706,64.7653,64.5972,64.6565,8963.0
2023-03-31 12:40:00,65.38,65.42,65.31,65.33,15659.0,64.6664,64.706,64.5972,64.617,15659.0
2023-03-31 12:45:00,65.31,65.42,65.31,65.42,7024.0,64.5972,64.706,64.5972,64.706,7024.0
2023-03-31 12:50:00,65.41,65.42,65.34,65.36,6183.0,64.6961,64.706,64.6269,64.6467,6183.0
2023-03-31 12:55:00,65.35,65.43,65.32,65.42,8587.0,64.6368,64.7159,64.6071,64.706,8587.0
2023-03-31 13:00:00,65.43,65.44,65.36,65.36,9808.0,64.7159,64.7258,64.6467,64.6467,9808.0
2023-03-31 13:05:00,65.36,65.42,65.31,65.36,11062.0,64.6467,64.706,64.5972,64.6467,11062.0
2023-03-31 13:10:00,65.35,65.35,65.21,65.26,28440.0,64.6368,64.6368,64.4983,64.5477,28440.0
2023-03-31 13:15:00,65.24,65.35,65.22,65.32,17135.0,64.528,64.6368,64.5082,64.6071,17135.0
2023-03-31 13:20:00,65.31,65.36,65.3,65.33,4519.0,64.5972,64.6467,64.5873,64.617,4519.0
2023-03-31 13:25:00,65.34,65.34,65.29,65.32,3690.0,64.6269,64.6269,64.5774,64.6071,3690.0
2023-03-31 13:30:00,65.33,65.34,65.27,65.31,8052.0,64.617,64.6269,64.5576,64.5972,8052.0
2023-03-31 13:35:00,65.3,65.31,65.22,65.25,15641.0,64.5873,64.5972,64.5082,64.5379,15641.0
2023-03-31 13:40:00,65.25,65.26,65.18,65.19,20597.0,64.5379,64.5477,64.4686,64.4785,20597.0
2023-03-31 13:45:00,65.2,65.21,65.1,65.12,6970.0,64.4884,64.4983,64.3895,64.4093,6970.0
2023-03-31 13:50:00,65.12,65.12,65.03,65.08,9182.0,64.4093,64.4093,64.3203,64.3697,9182.0
2023-03-31 13:55:00,65.06,65.17,65.05,65.11,8924.0,64.3499,64.4587,64.34,64.3994,8924.0
2023-03-31 14:00:00,65.12,65.16,65.11,65.16,7759.0,64.4093,64.4488,64.3994,64.4488,7759.0
2023-03-31 14:05:00,65.16,65.24,65.13,65.23,9916.0,64.4488,64.528,64.4192,64.5181,9916.0
2023-03-31 14:10:00,65.21,65.23,65.14,65.18,14815.0,64.4983,64.5181,64.4291,64.4686,14815.0
2023-03-31 14:15:00,65.17,65.18,65.09,65.1,11420.0,64.4587,64.4686,64.3796,64.3895,11420.0
2023-03-31 14:20:00,65.09,65.09,64.93,64.94,12512.0,64.3796,64.3796,64.2213,64.2312,12512.0
2023-03-31 14:25:00,64.94,65.01,64.92,64.98,12069.0,64.2312,64.3005,64.2115,64.2708,12069.0
2023-03-31 14:30:00,64.98,65.06,64.95,65.06,12659.0,64.2708,64.3499,64.2411,64.3499,12659.0
2023-03-31 14:35:00,65.05,65.05,64.85,64.88,31923.0,64.34,64.34,64.1422,64.1719,31923.0
2023-03-31 14:40:00,64.91,64.95,64.88,64.89,8287.0,64.2016,64.2411,64.1719,64.1818,8287.0
2023-03-31 14:45:00,64.89,64.94,64.86,64.94,9149.0,64.1818,64.2312,64.1521,64.2312,9149.0
2023-03-31 14:50:00,64.94,64.96,64.91,64.96,10086.0,64.2312,64.251,64.2016,64.251,10086.0
2023-03-31 14:55:00,64.97,64.97,64.84,64.88,16704.0,64.2609,64.2609,64.1323,64.1719,16704.0
2023-03-31 15:00:00,64.89,65.03,64.87,65.01,15331.0,64.1818,64.3203,64.162,64.3005,15331.0
2023-03-31 15:05:00,65.02,65.02,64.93,64.96,17885.0,64.3104,64.3104,64.2213,64.251,17885.0
2023-03-31 15:10:00,64.97,65.0,64.85,64.85,10442.0,64.2609,64.2906,64.1422,64.1422,10442.0
2023-03-31 15:15:00,64.83,64.93,64.83,64.92,19262.0,64.1224,64.2213,64.1224,64.2115,19262.0
2023-03-31 15:20:00,64.93,65.04,64.93,64.96,22426.0,64.2213,64.3301,64.2213,64.251,22426.0
2023-03-31 15:25:00,64.96,65.04,64.94,65.01,27974.0,64.251,64.3301,64.2312,64.3005,27974.0
2023-03-31 15:30:00,65.0,65.09,64.91,64.94,24361.0,64.2906,64.3796,64.2016,64.2312,24361.0
2023-03-31 15:35:00,64.93,64.93,64.78,64.82,23150.0,64.2213,64.2213,64.073,64.1125,23150.0
2023-03-31 15:40:00,64.83,64.99,64.81,64.95,20318.0,64.1224,64.2807,64.1027,64.2411,20318.0
2023-03-31 15:45:00,64.94,65.02,64.88,64.91,19623.0,64.2312,64.3104,64.1719,64.2016,19623.0
2023-03-31 15:50:00,64.91,65.06,64.91,65.05,47360.0,64.2016,64.3499,64.2016,64.34,47360.0
2023-03-31 15:55:00,65.06,65.36,65.06,65.29,150027.0,64.3499,64.6467,64.3499,64.5774,150027.0
2023-04-03 09:30:00,64.25,65.3,64.25,65.12,69927.0,63.5488,64.5873,63.5488,64.4093,69927.0
2023-04-03 09:35:00,65.12,65.28,64.57,64.66,39714.0,64.4093,64.5675,63.8653,63.9543,39714.0
2023-04-03 09:40:00,64.71,64.79,64.16,64.48,30009.0,64.0037,64.0829,63.4597,63.7763,30009.0
2023-04-03 09:45:00,64.42,64.76,64.42,64.49,31547.0,63.7169,64.0532,63.7169,63.7861,31547.0
2023-04-03 09:50:00,64.53,64.62,64.29,64.47,24736.0,63.8257,63.9147,63.5883,63.7664,24736.0
2023-04-03 09:55:00,64.45,64.49,64.14,64.4,15426.0,63.7466,63.7861,63.44,63.6971,15426.0
2023-04-03 10:00:00,64.38,64.49,64.22,64.34,26009.0,63.6773,63.7861,63.5191,63.6378,26009.0
2023-04-03 10:05:00,64.32,64.34,64.12,64.14,51886.0,63.618,63.6378,63.4202,63.44,51886.0
2023-04-03 10:10:00,64.13,64.14,63.86,64.0,31264.0,63.4301,63.44,63.163,63.3015,31264.0
2023-04-03 10:15:00,63.96,64.25,63.9,64.25,29039.0,63.2619,63.5488,63.2026,63.5488,29039.0
2023-04-03 10:20:00,64.3,64.4,64.23,64.36,17114.0,63.5982,63.6971,63.529,63.6576,17114.0
2023-04-03 10:25:00,64.36,64.47,64.3,64.3,15500.0,63.6576,63.7664,63.5982,63.5982,15500.0
2023-04-03 10:30:00,64.31,64.35,64.16,64.19,10938.0,63.6081,63.6477,63.4597,63.4894,10938.0
2023-04-03 10:35:00,64.19,64.3,64.08,64.09,28886.0,63.4894,63.5982,63.3806,63.3905,28886.0
2023-04-03 10:40:00,64.11,64.11,63.86,63.9,16538.0,63.4103,63.4103,63.163,63.2026,16538.0
2023-04-03 10:45:00,63.91,63.99,63.8,63.82,25667.0,63.2125,63.2916,63.1037,63.1235,25667.0
2023-04-03 10:50:00,63.85,63.9,63.66,63.76,38545.0,63.1531,63.2026,62.9652,63.0641,38545.0
2023-04-03 10:55:00,63.7,63.85,63.66,63.66,19626.0,63.0048,63.1531,62.9652,62.9652,19626.0
2023-04-03 11:00:00,63.66,63.88,63.66,63.88,15546.0,62.9652,63.1828,62.9652,63.1828,15546.0
2023-04-03 11:05:00,63.9,64.02,63.81,63.89,18437.0,63.2026,63.3213,63.1136,63.1927,18437.0
2023-04-03 11:10:00,63.88,63.88,63.77,63.81,12129.0,63.1828,63.1828,63.074,63.1136,12129.0
2023-04-03 11:15:00,63.82,64.0,63.8,63.95,15171.0,63.1235,63.3015,63.1037,63.252,15171.0
2023-04-03 11:20:00,63.96,64.03,63.95,63.99,6471.0,63.2619,63.3312,63.252,63.2916,6471.0
2023-04-03 11:25:00,63.98,64.13,63.94,64.09,9738.0,63.2817,63.4301,63.2421,63.3905,9738.0
2023-04-03 11:30:00,64.1,64.3,64.04,64.24,10491.0,63.4004,63.5982,63.3411,63.5389,10491.0
2023-04-03 11:35:00,64.25,64.41,64.24,64.33,18493.0,63.5488,63.707,63.5389,63.6279,18493.0
2023-04-03 11:40:00,64.34,64.47,64.34,64.4,16163.0,63.6378,63.7664,63.6378,63.6971,16163.0
2023-04-03 11:45:00,64.38,64.61,64.3,64.59,17397.0,63.6773,63.9048,63.5982,63.8851,17397.0
2023-04-03 11:50:00,64.56,64.56,64.46,64.46,9746.0,63.8554,63.8554,63.7565,63.7565,9746.0
2023-04-03 11:55:00,64.49,64.53,64.42,64.51,13331.0,63.7861,63.8257,63.7169,63.8059,13331.0
2023-04-03 12:00:00,64.51,64.57,64.47,64.48,8224.0,63.8059,63.8653,63.7664,63.7763,8224.0
2023-04-03 12:05:00,64.49,64.49,64.23,64.27,7381.0,63.7861,63.7861,63.529,63.5685,7381.0
2023-04-03 12:10:00,64.24,64.33,64.2,64.32,8582.0,63.5389,63.6279,63.4993,63.618,8582.0
2023-04-03 12:15:00,64.32,64.37,64.29,64.37,10372.0,63.618,63.6675,63.5883,63.6675,10372.0
2023-04-03 12:20:00,64.35,64.35,64.11,64.25,11408.0,63.6477,63.6477,63.4103,63.5488,11408.0
2023-04-03 12:25:00,64.21,64.28,64.13,64.27,7743.0,63.5092,63.5784,63.4301,63.5685,7743.0
2023-04-03 12:30:00,64.27,64.29,64.22,64.26,3807.0,63.5685,63.5883,63.5191,63.5587,3807.0
2023-04-03 12:35:00,64.27,64.31,64.21,64.3,5884.0,63.5685,63.6081,63.5092,63.5982,5884.0
2023-04-03 12:40:00,64.28,64.28,64.18,64.18,6197.0,63.5784,63.5784,63.4795,63.4795,6197.0
2023-04-03 12:45:00,64.19,64.26,64.15,64.24,6880.0,63.4894,63.5587,63.4499,63.5389,6880.0
2023-04-03 12:50:00,64.23,64.25,64.12,64.14,5658.0,63.529,63.5488,63.4202,63.44,5658.0
2023-04-03 12:55:00,64.14,64.19,64.12,64.17,15377.0,63.44,63.4894,63.4202,63.4696,15377.0
2023-04-03 13:00:00,64.16,64.21,64.09,64.21,5694.0,63.4597,63.5092,63.3905,63.5092,5694.0
2023-04-03 13:05:00,64.22,64.27,64.16,64.25,4929.0,63.5191,63.5685,63.4597,63.5488,4929.0
2023-04-03 13:10:00,64.27,64.38,64.24,64.36,6160.0,63.5685,63.6773,63.5389,63.6576,6160.0
2023-04-03 13:15:00,64.34,64.38,64.32,64.33,6897.0,63.6378,63.6773,63.618,63.6279,6897.0
2023-04-03 13:20:00,64.32,64.34,64.19,64.23,5819.0,63.618,63.6378,63.4894,63.529,5819.0
2023-04-03 13:25:00,64.19,64.19,64.02,64.02,9279.0,63.4894,63.4894,63.3213,63.3213,9279.0
2023-04-03 13:30:00,64.03,64.08,64.0,64.04,9246.0,63.3312,63.3806,63.3015,63.3411,9246.0
2023-04-03 13:35:00,64.02,64.1,63.96,64.02,19043.0,63.3213,63.4004,63.2619,63.3213,19043.0
2023-04-03 13:40:00,64.02,64.02,63.88,63.93,28399.0,63.3213,63.3213,63.1828,63.2323,28399.0
2023-04-03 13:45:00,63.93,64.01,63.9,63.98,14883.0,63.2323,63.3114,63.2026,63.2817,14883.0
2023-04-03 13:50:00,63.97,63.97,63.85,63.86,8465.0,63.2718,63.2718,63.1531,63.163,8465.0
2023-04-03 13:55:00,63.89,63.98,63.82,63.98,22689.0,63.1927,63.2817,63.1235,63.2817,22689.0
2023-04-03 14:00:00,63.97,64.02,63.94,64.02,9799.0,63.2718,63.3213,63.2421,63.3213,9799.0
2023-04-03 14:05:00,64.01,64.03,63.97,64.02,7053.0,63.3114,63.3312,63.2718,63.3213,7053.0
2023-04-03 14:10:00,64.0,64.09,63.99,64.05,14022.0,63.3015,63.3905,63.2916,63.3509,14022.0
2023-04-03 14:15:00,64.05,64.17,64.04,64.1,13638.0,63.3509,63.4696,63.3411,63.4004,13638.0
2023-04-03 14:20:00,64.07,64.09,63.94,63.97,15385.0,63.3707,63.3905,63.2421,63.2718,15385.0
2023-04-03 14:25:00,63.97,64.1,63.97,64.08,18208.0,63.2718,63.4004,63.2718,63.3806,18208.0
2023-04-03 14:30:00,64.07,64.13,64.01,64.03,15250.0,63.3707,63.4301,63.3114,63.3312,15250.0
2023-04-03 14:35:00,64.05,64.12,64.03,64.06,16142.0,63.3509,63.4202,63.3312,63.3608,16142.0
2023-04-03 14:40:00,64.09,64.12,64.03,64.03,11604.0,63.3905,63.4202,63.3312,63.3312,11604.0
2023-04-03 14:45:00,64.02,64.1,64.0,64.08,16521.0,63.3213,63.4004,63.3015,63.3806,16521.0
2023-04-03 14:50:00,64.1,64.12,63.99,64.0,11639.0,63.4004,63.4202,63.2916,63.3015,11639.0
2023-04-03 14:55:00,63.99,64.05,63.97,64.01,7440.0,63.2916,63.3509,63.2718,63.3114,7440.0
2023-04-03 15:00:00,64.02,64.11,64.01,64.06,14765.0,63.3213,63.4103,63.3114,63.3608,14765.0
2023-04-03 15:05:00,64.07,64.12,64.02,64.08,27639.0,63.3707,63.4202,63.3213,63.3806,27639.0
2023-04-03 15:10:00,64.08,64.12,64.03,64.07,15612.0,63.3806,63.4202,63.3312,63.3707,15612.0
2023-04-03 15:15:00,64.07,64.08,63.95,63.95,10778.0,63.3707,63.3806,63.252,63.252,10778.0
2023-04-03 15:20:00,63.95,63.97,63.83,63.88,21437.0,63.252,63.2718,63.1333,63.1828,21437.0
2023-04-03 15:25:00,63.89,63.99,63.89,63.91,22343.0,63.1927,63.2916,63.1927,63.2125,22343.0
2023-04-03 15:30:00,63.92,64.1,63.89,64.09,40710.0,63.2224,63.4004,63.1927,63.3905,40710.0
2023-04-03 15:35:00,64.09,64.27,64.09,64.2,29967.0,63.3905,63.5685,63.3905,63.4993,29967.0
2023-04-03 15:40:00,64.2,64.22,64.08,64.19,40334.0,63.4993,63.5191,63.3806,63.4894,40334.0
2023-04-03 15:45:00,64.2,64.28,64.15,64.2,34965.0,63.4993,63.5784,63.4499,63.4993,34965.0
2023-04-03 15:50:00,64.21,64.29,64.17,64.21,85923.0,63.5092,63.5883,63.4696,63.5092,85923.0
2023-04-03 15:55:00,64.22,64.3,64.21,64.24,112190.0,63.5191,63.5982,63.5092,63.5389,112190.0
2023-04-04 09:30:00,64.95,64.95,64.08,64.13,36395.0,64.2411,64.2411,63.3806,63.4301,36395.0
2023-04-04 09:35:00,64.09,64.41,64.02,64.06,20230.0,63.3905,63.707,63.3213,63.3608,20230.0
2023-04-04 09:40:00,64.17,64.17,63.61,63.66,16592.0,63.4696,63.4696,62.9158,62.9652,16592.0
2023-04-04 09:45:00,63.61,63.61,63.32,63.39,20672.0,62.9158,62.9158,62.6289,62.6982,20672.0
2023-04-04 09:50:00,63.4,63.44,63.04,63.18,33061.0,62.708,62.7476,62.352,62.4904,33061.0
2023-04-04 09:55:00,63.18,63.53,63.17,63.53,13874.0,62.4904,62.8366,62.4806,62.8366,13874.0
2023-04-04 10:00:00,63.55,63.69,63.47,63.63,17769.0,62.8564,62.9949,62.7773,62.9355,17769.0
2023-04-04 10:05:00,63.64,63.79,63.57,63.65,19482.0,62.9454,63.0938,62.8762,62.9553,19482.0
2023-04-04 10:10:00,63.63,63.64,63.35,63.57,10950.0,62.9355,62.9454,62.6586,62.8762,10950.0
2023-04-04 10:15:00,63.57,63.69,63.28,63.3,18575.0,62.8762,62.9949,62.5894,62.6091,18575.0
2023-04-04 10:20:00,63.28,63.46,63.12,63.46,21318.0,62.5894,62.7674,62.4311,62.7674,21318.0
2023-04-04 10:25:00,63.46,63.57,63.4,63.51,18891.0,62.7674,62.8762,62.708,62.8168,18891.0
2023-04-04 10:30:00,63.59,63.72,63.52,63.62,24554.0,62.896,63.0245,62.8267,62.9256,24554.0
2023-04-04 10:35:00,63.6,63.73,63.46,63.46,13561.0,62.9059,63.0344,62.7674,62.7674,13561.0
2023-04-04 10:40:00,63.45,63.45,63.08,63.14,23105.0,62.7575,62.7575,62.3915,62.4509,23105.0
2023-04-04 10:45:00,63.18,63.18,62.88,62.97,30002.0,62.4904,62.4904,62.1937,62.2827,30002.0
2023-04-04 10:50:00,62.96,63.0,62.71,62.76,59338.0,62.2728,62.3124,62.0256,62.075,59338.0
2023-04-04 10:55:00,62.78,62.9,62.71,62.74,27942.0,62.0948,62.2135,62.0256,62.0552,27942.0
2023-04-04 11:00:00,62.72,62.75,62.47,62.68,26207.0,62.0355,62.0651,61.7882,61.9959,26207.0
2023-04-04 11:05:00,62.66,62.73,62.53,62.61,17435.0,61.9761,62.0454,61.8475,61.9267,17435.0
2023-04-04 11:10:00,62.57,62.6,62.42,62.46,45695.0,61.8871,61.9168,61.7387,61.7783,45695.0
2023-04-04 11:15:00,62.47,62.56,62.3,62.5,54610.0,61.7882,61.8772,61.62,61.8179,54610.0
2023-04-04 11:20:00,62.5,62.64,62.35,62.38,41815.0,61.8179,61.9563,61.6695,61.6992,41815.0
2023-04-04 11:25:00,62.37,62.49,62.21,62.29,44854.0,61.6893,61.808,61.531,61.6102,44854.0
2023-04-04 11:30:00,62.31,62.39,62.15,62.23,23624.0,61.6299,61.7091,61.4717,61.5508,23624.0
2023-04-04 11:35:00,62.24,62.28,62.11,62.11,20474.0,61.5607,61.6003,61.4321,61.4321,20474.0
2023-04-04 11:40:00,62.1,62.18,62.06,62.17,17312.0,61.4222,61.5014,61.3827,61.4915,17312.0
2023-04-04 11:45:00,62.18,62.22,62.1,62.22,21513.0,61.5014,61.5409,61.4222,61.5409,21513.0
2023-04-04 11:50:00,62.16,62.29,62.16,62.27,8494.0,61.4816,61.6102,61.4816,61.5904,8494.0
2023-04-04 11:55:00,62.28,62.38,62.25,62.29,12999.0,61.6003,61.6992,61.5706,61.6102,12999.0
2023-04-04 12:00:00,62.32,62.55,62.3,62.55,17683.0,61.6398,61.8673,61.62,61.8673,17683.0
2023-04-04 12:05:00,62.54,62.55,62.2,62.21,15589.0,61.8574,61.8673,61.5211,61.531,15589.0
2023-04-04 12:10:00,62.22,62.43,62.22,62.43,7446.0,61.5409,61.7486,61.5409,61.7486,7446.0
2023-04-04 12:15:00,62.45,62.5,62.37,62.38,7284.0,61.7684,61.8179,61.6893,61.6992,7284.0
2023-04-04 12:20:00,62.36,62.52,62.3,62.5,35061.0,61.6794,61.8376,61.62,61.8179,35061.0
2023-04-04 12:25:00,62.54,62.72,62.54,62.7,12426.0,61.8574,62.0355,61.8574,62.0157,12426.0
2023-04-04 12:30:00,62.71,62.76,62.64,62.7,6889.0,62.0256,62.075,61.9563,62.0157,6889.0
2023-04-04 12:35:00,62.69,62.69,62.49,62.56,7313.0,62.0058,62.0058,61.808,61.8772,7313.0
2023-04-04 12:40:00,62.56,62.74,62.55,62.73,13951.0,61.8772,62.0552,61.8673,62.0454,13951.0
2023-04-04 12:45:00,62.73,62.73,62.54,62.6,8815.0,62.0454,62.0454,61.8574,61.9168,8815.0
2023-04-04 12:50:00,62.59,62.61,62.49,62.52,5362.0,61.9069,61.9267,61.808,61.8376,5362.0
2023-04-04 12:55:00,62.52,62.59,62.5,62.55,7134.0,61.8376,61.9069,61.8179,61.8673,7134.0
2023-04-04 13:00:00,62.53,62.71,62.48,62.71,5848.0,61.8475,62.0256,61.7981,62.0256,5848.0
2023-04-04 13:05:00,62.71,62.84,62.68,62.71,7128.0,62.0256,62.1542,61.9959,62.0256,7128.0
2023-04-04 13:10:00,62.63,62.69,62.61,62.68,4924.0,61.9464,62.0058,61.9267,61.9959,4924.0
2023-04-04 13:15:00,62.69,62.96,62.69,62.95,15621.0,62.0058,62.2728,62.0058,62.263,15621.0
2023-04-04 13:20:00,62.95,63.14,62.92,63.14,16494.0,62.263,62.4509,62.2333,62.4509,16494.0
2023-04-04 13:25:00,63.15,63.37,63.12,63.37,17356.0,62.4608,62.6784,62.4311,62.6784,17356.0
2023-04-04 13:30:00,63.39,63.66,63.37,63.64,30643.0,62.6982,62.9652,62.6784,62.9454,30643.0
2023-04-04 13:35:00,63.63,63.75,63.57,63.75,15580.0,62.9355,63.0542,62.8762,63.0542,15580.0
2023-04-04 13:40:00,63.75,63.82,63.65,63.71,9785.0,63.0542,63.1235,62.9553,63.0147,9785.0
2023-04-04 13:45:00,63.7,63.72,63.57,63.72,19257.0,63.0048,63.0245,62.8762,63.0245,19257.0
2023-04-04 13:50:00,63.74,63.75,63.61,63.7,20692.0,63.0443,63.0542,62.9158,63.0048,20692.0
2023-04-04 13:55:00,63.69,63.81,63.68,63.8,9744.0,62.9949,63.1136,62.985,63.1037,9744.0
2023-04-04 14:00:00,63.78,63.87,63.73,63.77,15711.0,63.0839,63.1729,63.0344,63.074,15711.0
2023-04-04 14:05:00,63.78,63.81,63.67,63.68,17194.0,63.0839,63.1136,62.9751,62.985,17194.0
2023-04-04 14:10:00,63.69,63.74,63.62,63.69,10683.0,62.9949,63.0443,62.9256,62.9949,10683.0
2023-04-04 14:15:00,63.69,63.78,63.69,63.73,8141.0,62.9949,63.0839,62.9949,63.0344,8141.0
2023-04-04 14:20:00,63.79,63.82,63.68,63.69,8824.0,63.0938,63.1235,62.985,62.9949,8824.0
2023-04-04 14:25:00,63.71,63.74,63.55,63.55,14957.0,63.0147,63.0443,62.8564,62.8564,14957.0
2023-04-04 14:30:00,63.55,63.69,63.53,63.67,26165.0,62.8564,62.9949,62.8366,62.9751,26165.0
2023-04-04 14:35:00,63.66,63.73,63.58,63.62,23198.0,62.9652,63.0344,62.8861,62.9256,23198.0
2023-04-04 14:40:00,63.63,63.76,63.63,63.74,11476.0,62.9355,63.0641,62.9355,63.0443,11476.0
2023-04-04 14:45:00,63.73,63.76,63.67,63.7,9504.0,63.0344,63.0641,62.9751,63.0048,9504.0
2023-04-04 14:50:00,63.7,63.86,63.69,63.84,19737.0,63.0048,63.163,62.9949,63.1432,19737.0
2023-04-04 14:55:00,63.84,63.86,63.77,63.79,24297.0,63.1432,63.163,63.074,63.0938,24297.0
2023-04-04 15:00:00,63.75,63.93,63.7,63.81,27473.0,63.0542,63.2323,63.0048,63.1136,27473.0
2023-04-04 15:05:00,63.82,63.84,63.59,63.65,18090.0,63.1235,63.1432,62.896,62.9553,18090.0
2023-04-04 15:10:00,63.65,63.68,63.52,63.63,15784.0,62.9553,62.985,62.8267,62.9355,15784.0
2023-04-04 15:15:00,63.63,63.7,63.59,63.67,16462.0,62.9355,63.0048,62.896,62.9751,16462.0
2023-04-04 15:20:00,63.67,63.77,63.62,63.66,17835.0,62.9751,63.074,62.9256,62.9652,17835.0
2023-04-04 15:25:00,63.65,63.69,63.61,63.67,14006.0,62.9553,62.9949,62.9158,62.9751,14006.0
2023-04-04 15:30:00,63.68,63.78,63.65,63.65,20980.0,62.985,63.0839,62.9553,62.9553,20980.0
2023-04-04 15:35:00,63.65,63.68,63.54,63.67,29196.0,62.9553,62.985,62.8465,62.9751,29196.0
2023-04-04 15:40:00,63.68,63.85,63.67,63.82,38236.0,62.985,63.1531,62.9751,63.1235,38236.0
2023-04-04 15:45:00,63.83,63.86,63.76,63.81,53816.0,63.1333,63.163,63.0641,63.1136,53816.0
2023-04-04 15:50:00,63.83,63.94,63.81,63.85,64200.0,63.1333,63.2421,63.1136,63.1531,64200.0
2023-04-04 15:55:00,63.84,63.89,63.76,63.81,164800.0,63.1432,63.1927,63.0641,63.1136,164800.0
2023-04-05 09:30:00,63.31,63.37,62.92,63.28,41170.0,62.619,62.6784,62.2333,62.5894,41170.0
2023-04-05 09:35:00,63.23,63.54,62.77,63.51,13920.0,62.5399,62.8465,62.0849,62.8168,13920.0
2023-04-05 09:40:00,63.47,63.61,63.11,63.33,11198.0,62.7773,62.9158,62.4212,62.6388,11198.0
2023-04-05 09:45:00,63.25,63.61,63.17,63.61,9732.0,62.5597,62.9158,62.4806,62.9158,9732.0
2023-04-05 09:50:00,63.7,63.93,63.59,63.85,19809.0,63.0048,63.2323,62.896,63.1531,19809.0
2023-04-05 09:55:00,63.85,63.97,63.75,63.8,18528.0,63.1531,63.2718,63.0542,63.1037,18528.0
2023-04-05 10:00:00,63.81,63.82,63.02,63.02,17805.0,63.1136,63.1235,62.3322,62.3322,17805.0
2023-04-05 10:05:00,63.04,63.09,62.62,62.62,20352.0,62.352,62.4014,61.9366,61.9366,20352.0
2023-04-05 10:10:00,62.61,62.73,61.94,62.07,126004.0,61.9267,62.0454,61.264,61.3926,126004.0
2023-04-05 10:15:00,62.06,62.5,61.97,62.26,88812.0,61.3827,61.8179,61.2936,61.5805,88812.0
2023-04-05 10:20:00,62.28,62.83,62.23,62.83,39801.0,61.6003,62.1443,61.5508,62.1443,39801.0
2023-04-05 10:25:00,62.86,62.86,62.41,62.41,20453.0,62.1739,62.1739,61.7288,61.7288,20453.0
2023-04-05 10:30:00,62.41,62.68,62.4,62.62,11091.0,61.7288,61.9959,61.719,61.9366,11091.0
2023-04-05 10:35:00,62.63,62.75,62.5,62.52,10774.0,61.9464,62.0651,61.8179,61.8376,10774.0
2023-04-05 10:40:00,62.5,62.5,62.18,62.19,19021.0,61.8179,61.8179,61.5014,61.5112,19021.0
2023-04-05 10:45:00,62.15,62.23,62.0,62.09,29660.0,61.4717,61.5508,61.3233,61.4123,29660.0
2023-04-05 10:50:00,62.09,62.18,62.03,62.09,21685.0,61.4123,61.5014,61.353,61.4123,21685.0
2023-04-05 10:55:00,62.04,62.07,61.89,61.89,21006.0,61.3629,61.3926,61.2145,61.2145,21006.0
2023-04-05 11:00:00,61.89,62.06,61.86,61.97,22117.0,61.2145,61.3827,61.1848,61.2936,22117.0
2023-04-05 11:05:00,61.97,62.15,61.96,62.04,21357.0,61.2936,61.4717,61.2838,61.3629,21357.0
2023-04-05 11:10:00,62.01,62.11,61.9,62.09,40410.0,61.3332,61.4321,61.2244,61.4123,40410.0
2023-04-05 11:15:00,62.09,62.24,62.09,62.12,13928.0,61.4123,61.5607,61.4123,61.442,13928.0
2023-04-05 11:20:00,62.11,62.13,61.99,62.09,9824.0,61.4321,61.4519,61.3134,61.4123,9824.0
2023-04-05 11:25:00,62.07,62.15,61.99,62.1,38392.0,61.3926,61.4717,61.3134,61.4222,38392.0
2023-04-05 11:30:00,62.11,62.23,62.03,62.23,13161.0,61.4321,61.5508,61.353,61.5508,13161.0
2023-04-05 11:35:00,62.24,62.24,62.07,62.12,6884.0,61.5607,61.5607,61.3926,61.442,6884.0
2023-04-05 11:40:00,62.11,62.26,62.11,62.16,9082.0,61.4321,61.5805,61.4321,61.4816,9082.0
2023-04-05 11:45:00,62.15,62.23,62.06,62.06,7806.0,61.4717,61.5508,61.3827,61.3827,7806.0
2023-04-05 11:50:00,62.06,62.22,62.06,62.1,7234.0,61.3827,61.5409,61.3827,61.4222,7234.0
2023-04-05 11:55:00,62.09,62.4,62.09,62.39,42170.0,61.4123,61.719,61.4123,61.7091,42170.0
2023-04-05 12:00:00,62.4,62.58,62.38,62.44,12217.0,61.719,61.897,61.6992,61.7585,12217.0
2023-04-05 12:05:00,62.45,62.46,62.33,62.39,6088.0,61.7684,61.7783,61.6497,61.7091,6088.0
2023-04-05 12:10:00,62.4,62.45,62.31,62.38,6345.0,61.719,61.7684,61.6299,61.6992,6345.0
2023-04-05 12:15:00,62.37,62.37,62.28,62.34,5955.0,61.6893,61.6893,61.6003,61.6596,5955.0
2023-04-05 12:20:00,62.3,62.35,62.28,62.34,4827.0,61.62,61.6695,61.6003,61.6596,4827.0
2023-04-05 12:25:00,62.31,62.31,62.12,62.22,7464.0,61.6299,61.6299,61.442,61.5409,7464.0
2023-04-05 12:30:00,62.22,62.22,61.98,62.02,10716.0,61.5409,61.5409,61.3035,61.3431,10716.0
2023-04-05 12:35:00,62.03,62.17,62.03,62.13,4705.0,61.353,61.4915,61.353,61.4519,4705.0
2023-04-05 12:40:00,62.11,62.27,62.1,62.24,6576.0,61.4321,61.5904,61.4222,61.5607,6576.0
2023-04-05 12:45:00,62.25,62.34,62.22,62.22,16589.0,61.5706,61.6596,61.5409,61.5409,16589.0
2023-04-05 12:50:00,62.23,62.27,62.1,62.27,7923.0,61.5508,61.5904,61.4222,61.5904,7923.0
2023-04-05 12:55:00,62.22,62.3,62.18,62.24,4979.0,61.5409,61.62,61.5014,61.5607,4979.0
2023-04-05 13:00:00,62.25,62.36,62.14,62.36,8718.0,61.5706,61.6794,61.4618,61.6794,8718.0
2023-04-05 13:05:00,62.4,62.57,62.38,62.53,12264.0,61.719,61.8871,61.6992,61.8475,12264.0
2023-04-05 13:10:00,62.52,62.7,62.52,62.66,10991.0,61.8376,62.0157,61.8376,61.9761,10991.0
2023-04-05 13:15:00,62.68,62.69,62.6,62.65,7873.0,61.9959,62.0058,61.9168,61.9662,7873.0
2023-04-05 13:20:00,62.67,62.68,62.59,62.64,6490.0,61.986,61.9959,61.9069,61.9563,6490.0
2023-04-05 13:25:00,62.62,62.7,62.59,62.6,9364.0,61.9366,62.0157,61.9069,61.9168,9364.0
2023-04-05 13:30:00,62.57,62.62,62.5,62.51,10832.0,61.8871,61.9366,61.8179,61.8278,10832.0
2023-04-05 13:35:00,62.51,62.51,62.4,62.41,9673.0,61.8278,61.8278,61.719,61.7288,9673.0
2023-04-05 13:40:00,62.4,62.43,62.37,62.4,8835.0,61.719,61.7486,61.6893,61.719,8835.0
2023-04-05 13:45:00,62.38,62.38,62.25,62.27,8421.0,61.6992,61.6992,61.5706,61.5904,8421.0
2023-04-05 13:50:00,62.27,62.4,62.27,62.37,7700.0,61.5904,61.719,61.5904,61.6893,7700.0
2023-04-05 13:55:00,62.36,62.4,62.35,62.38,5161.0,61.6794,61.719,61.6695,61.6992,5161.0
2023-04-05 14:00:00,62.37,62.52,62.37,62.47,14097.0,61.6893,61.8376,61.6893,61.7882,14097.0
2023-04-05 14:05:00,62.48,62.51,62.32,62.34,5951.0,61.7981,61.8278,61.6398,61.6596,5951.0
2023-04-05 14:10:00,62.33,62.34,62.18,62.26,26616.0,61.6497,61.6596,61.5014,61.5805,26616.0
2023-04-05 14:15:00,62.29,62.3,62.16,62.18,10290.0,61.6102,61.62,61.4816,61.5014,10290.0
2023-04-05 14:20:00,62.15,62.17,62.04,62.13,16604.0,61.4717,61.4915,61.3629,61.4519,16604.0
2023-04-05 14:25:00,62.11,62.14,62.04,62.06,12688.0,61.4321,61.4618,61.3629,61.3827,12688.0
2023-04-05 14:30:00,62.06,62.15,62.05,62.14,18510.0,61.3827,61.4717,61.3728,61.4618,18510.0
2023-04-05 14:35:00,62.13,62.16,62.03,62.03,35777.0,61.4519,61.4816,61.353,61.353,35777.0
2023-04-05 14:40:00,62.05,62.12,61.94,61.99,31453.0,61.3728,61.442,61.264,61.3134,31453.0
2023-04-05 14:45:00,62.0,62.1,61.98,62.1,13505.0,61.3233,61.4222,61.3035,61.4222,13505.0
2023-04-05 14:50:00,62.1,62.13,62.07,62.09,8361.0,61.4222,61.4519,61.3926,61.4123,8361.0
2023-04-05 14:55:00,62.08,62.15,62.07,62.08,9670.0,61.4024,61.4717,61.3926,61.4024,9670.0
2023-04-05 15:00:00,62.07,62.07,61.93,61.96,18574.0,61.3926,61.3926,61.2541,61.2838,18574.0
2023-04-05 15:05:00,61.96,62.03,61.92,61.95,17331.0,61.2838,61.353,61.2442,61.2739,17331.0
2023-04-05 15:10:00,61.95,61.99,61.84,61.84,34554.0,61.2739,61.3134,61.1651,61.1651,34554.0
2023-04-05 15:15:00,61.84,61.93,61.83,61.9,27268.0,61.1651,61.2541,61.1552,61.2244,27268.0
2023-04-05 15:20:00,61.9,61.91,61.84,61.86,25700.0,61.2244,61.2343,61.1651,61.1848,25700.0
2023-04-05 15:25:00,61.87,62.0,61.87,61.98,42367.0,61.1947,61.3233,61.1947,61.3035,42367.0
2023-04-05 15:30:00,61.98,61.98,61.86,61.87,40401.0,61.3035,61.3035,61.1848,61.1947,40401.0
2023-04-05 15:35:00,61.86,62.02,61.86,61.96,30092.0,61.1848,61.3431,61.1848,61.2838,30092.0
2023-04-05 15:40:00,61.95,61.97,61.82,61.9,60236.0,61.2739,61.2936,61.1453,61.2244,60236.0
2023-04-05 15:45:00,61.91,61.92,61.75,61.8,87405.0,61.2343,61.2442,61.0761,61.1255,87405.0
2023-04-05 15:50:00,61.8,61.89,61.76,61.86,54728.0,61.1255,61.2145,61.0859,61.1848,54728.0
2023-04-05 15:55:00,61.88,61.99,61.86,61.99,116113.0,61.2046,61.3134,61.1848,61.3134,116113.0
2023-04-06 09:30:00,62.3,62.33,61.63,61.9,40094.0,61.62,61.6497,60.9574,61.2244,40094.0
2023-04-06 09:35:00,61.92,62.19,61.81,61.92,43106.0,61.2442,61.5112,61.1354,61.2442,43106.0
2023-04-06 09:40:00,61.88,61.96,61.63,61.9,19709.0,61.2046,61.2838,60.9574,61.2244,19709.0
2023-04-06 09:45:00,61.92,61.97,61.59,61.6,35228.0,61.2442,61.2936,60.9178,60.9277,35228.0
2023-04-06 09:50:00,61.61,61.65,61.3,61.45,29169.0,60.9376,60.9771,60.631,60.7793,29169.0
2023-04-06 09:55:00,61.45,61.46,61.2,61.25,15241.0,60.7793,60.7892,60.5321,60.5815,15241.0
2023-04-06 10:00:00,61.3,61.5,61.19,61.28,56472.0,60.631,60.8288,60.5222,60.6112,56472.0
2023-04-06 10:05:00,61.29,61.49,61.28,61.33,55000.0,60.6211,60.8189,60.6112,60.6606,55000.0
2023-04-06 10:10:00,61.33,61.42,61.23,61.39,80086.0,60.6606,60.7497,60.5617,60.72,80086.0
2023-04-06 10:15:00,61.38,61.57,61.25,61.27,59539.0,60.7101,60.898,60.5815,60.6013,59539.0
2023-04-06 10:20:00,61.29,61.34,61.06,61.22,32065.0,60.6211,60.6705,60.3936,60.5518,32065.0
2023-04-06 10:25:00,61.2,61.32,61.08,61.12,19431.0,60.5321,60.6507,60.4134,60.4529,19431.0
2023-04-06 10:30:00,61.1,61.33,61.01,61.31,20174.0,60.4331,60.6606,60.3441,60.6409,20174.0
2023-04-06 10:35:00,61.3,61.35,60.9,60.95,22137.0,60.631,60.6804,60.2353,60.2848,22137.0
2023-04-06 10:40:00,60.95,60.97,60.77,60.87,14141.0,60.2848,60.3046,60.1067,60.2057,14141.0
2023-04-06 10:45:00,60.85,60.91,60.75,60.77,19271.0,60.1859,60.2452,60.087,60.1067,19271.0
2023-04-06 10:50:00,60.76,60.95,60.71,60.82,18141.0,60.0969,60.2848,60.0474,60.1562,18141.0
2023-04-06 10:55:00,60.84,60.89,60.73,60.84,18700.0,60.176,60.2254,60.0672,60.176,18700.0
2023-04-06 11:00:00,60.85,60.87,60.76,60.8,21372.0,60.1859,60.2057,60.0969,60.1364,21372.0
2023-04-06 11:05:00,60.78,61.02,60.78,60.94,22132.0,60.1166,60.354,60.1166,60.2749,22132.0
2023-04-06 11:10:00,60.94,61.15,60.87,61.09,31236.0,60.2749,60.4826,60.2057,60.4233,31236.0
2023-04-06 11:15:00,61.09,61.17,61.04,61.14,23004.0,60.4233,60.5024,60.3738,60.4727,23004.0
2023-04-06 11:20:00,61.15,61.16,61.09,61.09,13872.0,60.4826,60.4925,60.4233,60.4233,13872.0
2023-04-06 11:25:00,61.08,61.12,60.99,61.04,27544.0,60.4134,60.4529,60.3243,60.3738,27544.0
2023-04-06 11:30:00,61.04,61.25,61.02,61.25,15060.0,60.3738,60.5815,60.354,60.5815,15060.0
2023-04-06 11:35:00,61.23,61.41,61.22,61.4,25870.0,60.5617,60.7398,60.5518,60.7299,25870.0
2023-04-06 11:40:00,61.4,61.5,61.36,61.5,32773.0,60.7299,60.8288,60.6903,60.8288,32773.0
2023-04-06 11:45:00,61.5,61.5,61.38,61.48,21353.0,60.8288,60.8288,60.7101,60.809,21353.0
2023-04-06 11:50:00,61.5,61.55,61.41,61.5,38223.0,60.8288,60.8782,60.7398,60.8288,38223.0
2023-04-06 11:55:00,61.5,61.64,61.49,61.6,40940.0,60.8288,60.9673,60.8189,60.9277,40940.0
2023-04-06 12:00:00,61.6,61.7,61.58,61.65,28422.0,60.9277,61.0266,60.9079,60.9771,28422.0
2023-04-06 12:05:00,61.65,61.8,61.58,61.72,34202.0,60.9771,61.1255,60.9079,61.0464,34202.0
2023-04-06 12:10:00,61.73,61.74,61.55,61.6,22692.0,61.0563,61.0662,60.8782,60.9277,22692.0
2023-04-06 12:15:00,61.61,61.66,61.57,61.6,29969.0,60.9376,60.987,60.898,60.9277,29969.0
2023-04-06 12:20:00,61.6,61.7,61.58,61.69,18947.0,60.9277,61.0266,60.9079,61.0167,18947.0
2023-04-06 12:25:00,61.69,61.81,61.63,61.78,48561.0,61.0167,61.1354,60.9574,61.1057,48561.0
2023-04-06 12:30:00,61.78,61.87,61.71,61.85,32771.0,61.1057,61.1947,61.0365,61.175,32771.0
2023-04-06 12:35:00,61.85,61.99,61.82,61.99,38599.0,61.175,61.3134,61.1453,61.3134,38599.0
2023-04-06 12:40:00,61.99,62.05,61.93,61.97,27123.0,61.3134,61.3728,61.2541,61.2936,27123.0
2023-04-06 12:45:00,61.97,61.99,61.8,61.8,35092.0,61.2936,61.3134,61.1255,61.1255,35092.0
2023-04-06 12:50:00,61.8,61.87,61.75,61.75,16890.0,61.1255,61.1947,61.0761,61.0761,16890.0
2023-04-06 12:55:00,61.74,61.75,61.59,61.7,12796.0,61.0662,61.0761,60.9178,61.0266,12796.0
2023-04-06 13:00:00,61.69,61.7,61.63,61.67,16439.0,61.0167,61.0266,60.9574,60.9969,16439.0
2023-04-06 13:05:00,61.67,61.75,61.67,61.73,23622.0,60.9969,61.0761,60.9969,61.0563,23622.0
2023-04-06 13:10:00,61.73,61.83,61.72,61.74,25007.0,61.0563,61.1552,61.0464,61.0662,25007.0
2023-04-06 13:15:00,61.73,61.85,61.73,61.83,27440.0,61.0563,61.175,61.0563,61.1552,27440.0
2023-04-06 13:20:00,61.85,61.92,61.79,61.8,23068.0,61.175,61.2442,61.1156,61.1255,23068.0
2023-04-06 13:25:00,61.8,61.96,61.79,61.88,24019.0,61.1255,61.2838,61.1156,61.2046,24019.0
2023-04-06 13:30:00,61.89,61.95,61.71,61.71,20909.0,61.2145,61.2739,61.0365,61.0365,20909.0
2023-04-06 13:35:00,61.71,61.78,61.69,61.76,15008.0,61.0365,61.1057,61.0167,61.0859,15008.0
2023-04-06 13:40:00,61.75,61.76,61.66,61.74,18145.0,61.0761,61.0859,60.987,61.0662,18145.0
2023-04-06 13:45:00,61.75,61.75,61.62,61.63,9994.0,61.0761,61.0761,60.9475,60.9574,9994.0
2023-04-06 13:50:00,61.63,61.65,61.49,61.51,35275.0,60.9574,60.9771,60.8189,60.8387,35275.0
2023-04-06 13:55:00,61.51,61.54,61.42,61.44,13461.0,60.8387,60.8683,60.7497,60.7694,13461.0
2023-04-06 14:00:00,61.43,61.44,61.28,61.33,19587.0,60.7595,60.7694,60.6112,60.6606,19587.0
2023-04-06 14:05:00,61.33,61.42,61.27,61.41,18473.0,60.6606,60.7497,60.6013,60.7398,18473.0
2023-04-06 14:10:00,61.41,61.41,61.24,61.29,17720.0,60.7398,60.7398,60.5716,60.6211,17720.0
2023-04-06 14:15:00,61.3,61.33,61.26,61.3,14922.0,60.631,60.6606,60.5914,60.631,14922.0
2023-04-06 14:20:00,61.29,61.37,61.21,61.29,12966.0,60.6211,60.7002,60.5419,60.6211,12966.0
2023-04-06 14:25:00,61.29,61.32,61.2,61.29,15590.0,60.6211,60.6507,60.5321,60.6211,15590.0
2023-04-06 14:30:00,61.29,61.29,61.14,61.24,13095.0,60.6211,60.6211,60.4727,60.5716,13095.0
2023-04-06 14:35:00,61.25,61.27,61.21,61.22,12388.0,60.5815,60.6013,60.5419,60.5518,12388.0
2023-04-06 14:40:00,61.22,61.26,61.18,61.18,16281.0,60.5518,60.5914,60.5123,60.5123,16281.0
2023-04-06 14:45:00,61.2,61.23,61.15,61.19,16510.0,60.5321,60.5617,60.4826,60.5222,16510.0
2023-04-06 14:50:00,61.2,61.27,61.18,61.24,12002.0,60.5321,60.6013,60.5123,60.5716,12002.0
2023-04-06 14:55:00,61.23,61.24,61.05,61.06,16432.0,60.5617,60.5716,60.3837,60.3936,16432.0
2023-04-06 15:00:00,61.05,61.21,61.05,61.21,10940.0,60.3837,60.5419,60.3837,60.5419,10940.0
2023-04-06 15:05:00,61.22,61.26,61.15,61.15,14403.0,60.5518,60.5914,60.4826,60.4826,14403.0
2023-04-06 15:10:00,61.15,61.15,61.05,61.1,14605.0,60.4826,60.4826,60.3837,60.4331,14605.0
2023-04-06 15:15:00,61.09,61.1,61.03,61.09,12066.0,60.4233,60.4331,60.3639,60.4233,12066.0
2023-04-06 15:20:00,61.08,61.15,61.03,61.03,13947.0,60.4134,60.4826,60.3639,60.3639,13947.0
2023-04-06 15:25:00,61.04,61.18,61.03,61.18,18259.0,60.3738,60.5123,60.3639,60.5123,18259.0
2023-04-06 15:30:00,61.19,61.3,61.19,61.24,24389.0,60.5222,60.631,60.5222,60.5716,24389.0
2023-04-06 15:35:00,61.24,61.28,61.18,61.19,26731.0,60.5716,60.6112,60.5123,60.5222,26731.0
2023-04-06 15:40:00,61.19,61.21,61.1,61.2,33384.0,60.5222,60.5419,60.4331,60.5321,33384.0
2023-04-06 15:45:00,61.21,61.34,61.2,61.32,36300.0,60.5419,60.6705,60.5321,60.6507,36300.0
2023-04-06 15:50:00,61.32,61.36,61.24,61.24,75093.0,60.6507,60.6903,60.5716,60.5716,75093.0
2023-04-06 15:55:00,61.24,61.4,61.23,61.27,171576.0,60.5716,60.7299,60.5617,60.6013,171576.0
2023-04-10 09:30:00,60.72,61.02,60.55,60.96,51526.0,60.0573,60.354,59.8891,60.2947,51526.0
2023-04-10 09:35:00,60.91,61.2,60.8,61.03,21934.0,60.2452,60.5321,60.1364,60.3639,21934.0
2023-04-10 09:40:00,61.05,61.49,60.93,61.46,31402.0,60.3837,60.8189,60.265,60.7892,31402.0
2023-04-10 09:45:00,61.43,61.84,61.31,61.7,34042.0,60.7595,61.1651,60.6409,61.0266,34042.0
2023-04-10 09:50:00,61.72,61.89,61.53,61.76,47525.0,61.0464,61.2145,60.8585,61.0859,47525.0
2023-04-10 09:55:00,61.81,61.94,61.61,61.73,32297.0,61.1354,61.264,60.9376,61.0563,32297.0
2023-04-10 10:00:00,61.72,61.93,61.68,61.74,49904.0,61.0464,61.2541,61.0068,61.0662,49904.0
2023-04-10 10:05:00,61.74,61.75,61.55,61.64,22677.0,61.0662,61.0761,60.8782,60.9673,22677.0
2023-04-10 10:10:00,61.62,61.62,61.4,61.57,22399.0,60.9475,60.9475,60.7299,60.898,22399.0
2023-04-10 10:15:00,61.56,61.71,61.56,61.64,13288.0,60.8881,61.0365,60.8881,60.9673,13288.0
2023-04-10 10:20:00,61.61,61.61,61.46,61.52,13774.0,60.9376,60.9376,60.7892,60.8486,13774.0
2023-04-10 10:25:00,61.54,61.62,61.44,61.48,21763.0,60.8683,60.9475,60.7694,60.809,21763.0
2023-04-10 10:30:00,61.5,61.78,61.49,61.7,20808.0,60.8288,61.1057,60.8189,61.0266,20808.0
2023-04-10 10:35:00,61.76,61.97,61.76,61.92,38842.0,61.0859,61.2936,61.0859,61.2442,38842.0
2023-04-10 10:40:00,61.96,61.97,61.65,61.9,40650.0,61.2838,61.2936,60.9771,61.2244,40650.0
2023-04-10 10:45:00,61.9,61.9,61.61,61.76,38738.0,61.2244,61.2244,60.9376,61.0859,38738.0
2023-04-10 10:50:00,61.77,61.89,61.73,61.82,48875.0,61.0958,61.2145,61.0563,61.1453,48875.0
2023-04-10 10:55:00,61.79,61.9,61.7,61.7,21373.0,61.1156,61.2244,61.0266,61.0266,21373.0
2023-04-10 11:00:00,61.72,61.76,61.66,61.71,12712.0,61.0464,61.0859,60.987,61.0365,12712.0
2023-04-10 11:05:00,61.71,61.79,61.58,61.63,24175.0,61.0365,61.1156,60.9079,60.9574,24175.0
2023-04-10 11:10:00,61.64,61.69,61.55,61.6,13371.0,60.9673,61.0167,60.8782,60.9277,13371.0
2023-04-10 11:15:00,61.62,61.73,61.62,61.72,16094.0,60.9475,61.0563,60.9475,61.0464,16094.0
2023-04-10 11:20:00,61.69,61.79,61.62,61.64,12210.0,61.0167,61.1156,60.9475,60.9673,12210.0
2023-04-10 11:25:00,61.64,61.77,61.63,61.74,8350.0,60.9673,61.0958,60.9574,61.0662,8350.0
2023-04-10 11:30:00,61.75,61.81,61.7,61.81,9615.0,61.0761,61.1354,61.0266,61.1354,9615.0
2023-04-10 11:35:00,61.81,61.86,61.68,61.74,7470.0,61.1354,61.1848,61.0068,61.0662,7470.0
2023-04-10 11:40:00,61.73,61.78,61.7,61.72,11918.0,61.0563,61.1057,61.0266,61.0464,11918.0
2023-04-10 11:45:00,61.69,61.73,61.66,61.69,7977.0,61.0167,61.0563,60.987,61.0167,7977.0
2023-04-10 11:50:00,61.67,61.67,61.52,61.53,9454.0,60.9969,60.9969,60.8486,60.8585,9454.0
2023-04-10 11:55:00,61.52,61.54,61.45,61.45,14152.0,60.8486,60.8683,60.7793,60.7793,14152.0
2023-04-10 12:00:00,61.46,61.46,61.3,61.39,13205.0,60.7892,60.7892,60.631,60.72,13205.0
2023-04-10 12:05:00,61.4,61.4,61.26,61.31,10130.0,60.7299,60.7299,60.5914,60.6409,10130.0
2023-04-10 12:10:00,61.32,61.38,61.27,61.28,13941.0,60.6507,60.7101,60.6013,60.6112,13941.0
2023-04-10 12:15:00,61.28,61.36,61.23,61.23,9514.0,60.6112,60.6903,60.5617,60.5617,9514.0
2023-04-10 12:20:00,61.24,61.4,61.24,61.37,13575.0,60.5716,60.7299,60.5716,60.7002,13575.0
2023-04-10 12:25:00,61.36,61.44,61.36,61.37,7071.0,60.6903,60.7694,60.6903,60.7002,7071.0
2023-04-10 12:30:00,61.38,61.51,61.36,61.44,9566.0,60.7101,60.8387,60.6903,60.7694,9566.0
2023-04-10 12:35:00,61.45,61.65,61.4,61.62,12182.0,60.7793,60.9771,60.7299,60.9475,12182.0
2023-04-10 12:40:00,61.62,61.63,61.56,61.58,6375.0,60.9475,60.9574,60.8881,60.9079,6375.0
2023-04-10 12:45:00,61.58,61.59,61.5,61.58,10474.0,60.9079,60.9178,60.8288,60.9079,10474.0
2023-04-10 12:50:00,61.6,61.63,61.54,61.54,12157.0,60.9277,60.9574,60.8683,60.8683,12157.0
2023-04-10 12:55:00,61.55,61.59,61.49,61.58,10048.0,60.8782,60.9178,60.8189,60.9079,10048.0
2023-04-10 13:00:00,61.6,61.62,61.5,61.53,10100.0,60.9277,60.9475,60.8288,60.8585,10100.0
2023-04-10 13:05:00,61.54,61.68,61.54,61.68,10396.0,60.8683,61.0068,60.8683,61.0068,10396.0
2023-04-10 13:10:00,61.66,61.71,61.64,61.68,8470.0,60.987,61.0365,60.9673,61.0068,8470.0
2023-04-10 13:15:00,61.69,61.81,61.66,61.8,14538.0,61.0167,61.1354,60.987,61.1255,14538.0
2023-04-10 13:20:00,61.79,61.81,61.74,61.76,8133.0,61.1156,61.1354,61.0662,61.0859,8133.0
2023-04-10 13:25:00,61.8,61.86,61.79,61.79,14606.0,61.1255,61.1848,61.1156,61.1156,14606.0
2023-04-10 13:30:00,61.8,61.84,61.78,61.83,15654.0,61.1255,61.1651,61.1057,61.1552,15654.0
2023-04-10 13:35:00,61.84,61.86,61.69,61.73,11553.0,61.1651,61.1848,61.0167,61.0563,11553.0
2023-04-10 13:40:00,61.72,61.74,61.64,61.66,6291.0,61.0464,61.0662,60.9673,60.987,6291.0
2023-04-10 13:45:00,61.68,61.72,61.62,61.68,11958.0,61.0068,61.0464,60.9475,61.0068,11958.0
2023-04-10 13:50:00,61.7,61.73,61.59,61.61,8620.0,61.0266,61.0563,60.9178,60.9376,8620.0
2023-04-10 13:55:00,61.61,61.67,61.59,61.61,9875.0,60.9376,60.9969,60.9178,60.9376,9875.0
2023-04-10 14:00:00,61.6,61.61,61.54,61.6,13097.0,60.9277,60.9376,60.8683,60.9277,13097.0
2023-04-10 14:05:00,61.62,61.68,61.55,61.55,8543.0,60.9475,61.0068,60.8782,60.8782,8543.0
2023-04-10 14:10:00,61.55,61.63,61.46,61.49,20327.0,60.8782,60.9574,60.7892,60.8189,20327.0
2023-04-10 14:15:00,61.49,61.55,61.49,61.53,20486.0,60.8189,60.8782,60.8189,60.8585,20486.0
2023-04-10 14:20:00,61.53,61.63,61.47,61.48,79547.0,60.8585,60.9574,60.7991,60.809,79547.0
2023-04-10 14:25:00,61.51,61.58,61.48,61.58,7798.0,60.8387,60.9079,60.809,60.9079,7798.0
2023-04-10 14:30:00,61.57,61.61,61.54,61.55,11434.0,60.898,60.9376,60.8683,60.8782,11434.0
2023-04-10 14:35:00,61.56,61.71,61.54,61.71,15036.0,60.8881,61.0365,60.8683,61.0365,15036.0
2023-04-10 14:40:00,61.7,61.84,61.68,61.77,8066.0,61.0266,61.1651,61.0068,61.0958,8066.0
2023-04-10 14:45:00,61.79,61.87,61.78,61.87,12058.0,61.1156,61.1947,61.1057,61.1947,12058.0
2023-04-10 14:50:00,61.9,62.04,61.9,62.02,16919.0,61.2244,61.3629,61.2244,61.3431,16919.0
2023-04-10 14:55:00,62.02,62.09,62.01,62.07,13737.0,61.3431,61.4123,61.3332,61.3926,13737.0
2023-04-10 15:00:00,62.07,62.25,62.07,62.23,14709.0,61.3926,61.5706,61.3926,61.5508,14709.0
2023-04-10 15:05:00,62.23,62.29,62.19,62.24,18194.0,61.5508,61.6102,61.5112,61.5607,18194.0
2023-04-10 15:10:00,62.24,62.28,62.1,62.1,12276.0,61.5607,61.6003,61.4222,61.4222,12276.0
2023-04-10 15:15:00,62.12,62.27,62.09,62.27,16871.0,61.442,61.5904,61.4123,61.5904,16871.0
2023-04-10 15:20:00,62.26,62.31,62.17,62.25,15598.0,61.5805,61.6299,61.4915,61.5706,15598.0
2023-04-10 15:25:00,62.25,62.28,62.18,62.22,22027.0,61.5706,61.6003,61.5014,61.5409,22027.0
2023-04-10 15:30:00,62.23,62.33,62.18,62.25,18981.0,61.5508,61.6497,61.5014,61.5706,18981.0
2023-04-10 15:35:00,62.26,62.32,62.24,62.32,17025.0,61.5805,61.6398,61.5607,61.6398,17025.0
2023-04-10 15:40:00,62.32,62.45,62.25,62.37,27646.0,61.6398,61.7684,61.5706,61.6893,27646.0
2023-04-10 15:45:00,62.37,62.44,62.28,62.38,40600.0,61.6893,61.7585,61.6003,61.6992,40600.0
2023-04-10 15:50:00,62.4,62.46,62.32,62.37,68384.0,61.719,61.7783,61.6398,61.6893,68384.0
2023-04-10 15:55:00,62.38,62.43,62.3,62.35,136355.0,61.6992,61.7486,61.62,61.6695,136355.0
2023-04-11 09:30:00,62.58,62.97,62.41,62.55,28236.0,61.897,62.2827,61.7288,61.8673,28236.0
2023-04-11 09:35:00,62.51,62.54,62.3,62.32,28801.0,61.8278,61.8574,61.62,61.6398,28801.0
2023-04-11 09:40:00,62.3,62.32,61.81,62.15,20413.0,61.62,61.6398,61.1354,61.4717,20413.0
2023-04-11 09:45:00,62.15,62.35,62.01,62.02,26582.0,61.4717,61.6695,61.3332,61.3431,26582.0
2023-04-11 09:50:00,62.02,62.17,61.96,62.0,11910.0,61.3431,61.4915,61.2838,61.3233,11910.0
2023-04-11 09:55:00,62.0,62.18,61.87,61.92,14223.0,61.3233,61.5014,61.1947,61.2442,14223.0
2023-04-11 10:00:00,61.91,62.23,61.9,62.23,16511.0,61.2343,61.5508,61.2244,61.5508,16511.0
2023-04-11 10:05:00,62.2,62.4,62.12,62.37,11325.0,61.5211,61.719,61.442,61.6893,11325.0
2023-04-11 10:10:00,62.36,62.48,62.23,62.42,15282.0,61.6794,61.7981,61.5508,61.7387,15282.0
2023-04-11 10:15:00,62.43,62.66,62.4,62.64,16471.0,61.7486,61.9761,61.719,61.9563,16471.0
2023-04-11 10:20:00,62.65,62.86,62.49,62.84,16461.0,61.9662,62.1739,61.808,62.1542,16461.0
2023-04-11 10:25:00,62.85,62.85,62.52,62.55,17421.0,62.164,62.164,61.8376,61.8673,17421.0
2023-04-11 10:30:00,62.61,62.67,62.51,62.54,7803.0,61.9267,61.986,61.8278,61.8574,7803.0
2023-04-11 10:35:00,62.54,62.55,62.41,62.53,8372.0,61.8574,61.8673,61.7288,61.8475,8372.0
2023-04-11 10:40:00,62.53,62.62,62.49,62.51,12680.0,61.8475,61.9366,61.808,61.8278,12680.0
2023-04-11 10:45:00,62.46,62.56,62.35,62.52,20337.0,61.7783,61.8772,61.6695,61.8376,20337.0
2023-04-11 10:50:00,62.55,62.64,62.5,62.55,22826.0,61.8673,61.9563,61.8179,61.8673,22826.0
2023-04-11 10:55:00,62.55,62.63,62.49,62.51,9992.0,61.8673,61.9464,61.808,61.8278,9992.0
2023-04-11 11:00:00,62.53,62.75,62.53,62.71,14529.0,61.8475,62.0651,61.8475,62.0256,14529.0
2023-04-11 11:05:00,62.72,62.78,62.67,62.7,9069.0,62.0355,62.0948,61.986,62.0157,9069.0
2023-04-11 11:10:00,62.7,62.88,62.68,62.88,16526.0,62.0157,62.1937,61.9959,62.1937,16526.0
2023-04-11 11:15:00,62.88,62.97,62.85,62.96,15174.0,62.1937,62.2827,62.164,62.2728,15174.0
2023-04-11 11:20:00,62.96,63.13,62.95,63.1,22295.0,62.2728,62.441,62.263,62.4113,22295.0
2023-04-11 11:25:00,63.07,63.19,63.05,63.18,14615.0,62.3816,62.5003,62.3619,62.4904,14615.0
2023-04-11 11:30:00,63.18,63.35,63.17,63.3,23576.0,62.4904,62.6586,62.4806,62.6091,23576.0
2023-04-11 11:35:00,63.27,63.41,63.24,63.41,18947.0,62.5795,62.7179,62.5498,62.7179,18947.0
2023-04-11 11:40:00,63.41,63.49,63.37,63.38,17122.0,62.7179,62.7971,62.6784,62.6883,17122.0
2023-04-11 11:45:00,63.41,63.42,63.3,63.36,11304.0,62.7179,62.7278,62.6091,62.6685,11304.0
2023-04-11 11:50:00,63.37,63.47,63.33,63.46,13078.0,62.6784,62.7773,62.6388,62.7674,13078.0
2023-04-11 11:55:00,63.45,63.46,63.31,63.37,10356.0,62.7575,62.7674,62.619,62.6784,10356.0
2023-04-11 12:00:00,63.38,63.52,63.38,63.5,9931.0,62.6883,62.8267,62.6883,62.807,9931.0
2023-04-11 12:05:00,63.49,63.56,63.47,63.52,10065.0,62.7971,62.8663,62.7773,62.8267,10065.0
2023-04-11 12:10:00,63.54,63.61,63.52,63.6,21325.0,62.8465,62.9158,62.8267,62.9059,21325.0
2023-04-11 12:15:00,63.6,63.6,63.39,63.47,17309.0,62.9059,62.9059,62.6982,62.7773,17309.0
2023-04-11 12:20:00,63.49,63.52,63.36,63.45,13346.0,62.7971,62.8267,62.6685,62.7575,13346.0
2023-04-11 12:25:00,63.46,63.46,63.3,63.42,36079.0,62.7674,62.7674,62.6091,62.7278,36079.0
2023-04-11 12:30:00,63.42,63.51,63.41,63.48,7825.0,62.7278,62.8168,62.7179,62.7872,7825.0
2023-04-11 12:35:00,63.49,63.49,63.36,63.43,6524.0,62.7971,62.7971,62.6685,62.7377,6524.0
2023-04-11 12:40:00,63.43,63.5,63.38,63.41,18303.0,62.7377,62.807,62.6883,62.7179,18303.0
2023-04-11 12:45:00,63.42,63.44,63.25,63.3,17667.0,62.7278,62.7476,62.5597,62.6091,17667.0
2023-04-11 12:50:00,63.3,63.32,63.25,63.3,7580.0,62.6091,62.6289,62.5597,62.6091,7580.0
2023-04-11 12:55:00,63.29,63.3,63.19,63.19,10396.0,62.5992,62.6091,62.5003,62.5003,10396.0
2023-04-11 13:00:00,63.22,63.24,63.17,63.21,10316.0,62.53,62.5498,62.4806,62.5201,10316.0
2023-04-11 13:05:00,63.22,63.33,63.22,63.3,6056.0,62.53,62.6388,62.53,62.6091,6056.0
2023-04-11 13:10:00,63.3,63.3,63.2,63.2,5401.0,62.6091,62.6091,62.5102,62.5102,5401.0
2023-04-11 13:15:00,63.21,63.31,63.21,63.31,9971.0,62.5201,62.619,62.5201,62.619,9971.0
2023-04-11 13:20:00,63.33,63.37,63.29,63.32,7776.0,62.6388,62.6784,62.5992,62.6289,7776.0
2023-04-11 13:25:00,63.29,63.33,63.25,63.26,8071.0,62.5992,62.6388,62.5597,62.5696,8071.0
2023-04-11 13:30:00,63.27,63.28,63.15,63.23,14141.0,62.5795,62.5894,62.4608,62.5399,14141.0
2023-04-11 13:35:00,63.21,63.31,63.19,63.3,16990.0,62.5201,62.619,62.5003,62.6091,16990.0
2023-04-11 13:40:00,63.32,63.32,63.24,63.28,9007.0,62.6289,62.6289,62.5498,62.5894,9007.0
2023-04-11 13:45:00,63.29,63.34,63.25,63.33,14447.0,62.5992,62.6487,62.5597,62.6388,14447.0
2023-04-11 13:50:00,63.32,63.32,63.25,63.31,5085.0,62.6289,62.6289,62.5597,62.619,5085.0
2023-04-11 13:55:00,63.3,63.3,63.25,63.27,5563.0,62.6091,62.6091,62.5597,62.5795,5563.0
2023-04-11 14:00:00,63.28,63.29,63.08,63.11,16552.0,62.5894,62.5992,62.3915,62.4212,16552.0
2023-04-11 14:05:00,63.11,63.25,63.0,63.21,34172.0,62.4212,62.5597,62.3124,62.5201,34172.0
2023-04-11 14:10:00,63.2,63.27,63.17,63.17,7802.0,62.5102,62.5795,62.4806,62.4806,7802.0
2023-04-11 14:15:00,63.13,63.21,63.11,63.19,5538.0,62.441,62.5201,62.4212,62.5003,5538.0
2023-04-11 14:20:00,63.18,63.23,63.14,63.16,4998.0,62.4904,62.5399,62.4509,62.4707,4998.0
2023-04-11 14:25:00,63.14,63.19,63.13,63.19,7784.0,62.4509,62.5003,62.441,62.5003,7784.0
2023-04-11 14:30:00,63.19,63.28,63.17,63.26,11298.0,62.5003,62.5894,62.4806,62.5696,11298.0
2023-04-11 14:35:00,63.26,63.32,63.26,63.31,10668.0,62.5696,62.6289,62.5696,62.619,10668.0
2023-04-11 14:40:00,63.31,63.34,63.3,63.3,8419.0,62.619,62.6487,62.6091,62.6091,8419.0
2023-04-11 14:45:00,63.3,63.34,63.27,63.31,12895.0,62.6091,62.6487,62.5795,62.619,12895.0
2023-04-11 14:50:00,63.3,63.35,63.28,63.3,8432.0,62.6091,62.6586,62.5894,62.6091,8432.0
2023-04-11 14:55:00,63.31,63.38,63.29,63.34,9838.0,62.619,62.6883,62.5992,62.6487,9838.0
2023-04-11 15:00:00,63.34,63.39,63.3,63.39,19957.0,62.6487,62.6982,62.6091,62.6982,19957.0
2023-04-11 15:05:00,63.37,63.38,63.32,63.35,12415.0,62.6784,62.6883,62.6289,62.6586,12415.0
2023-04-11 15:10:00,63.34,63.47,63.29,63.47,14808.0,62.6487,62.7773,62.5992,62.7773,14808.0
2023-04-11 15:15:00,63.48,63.59,63.45,63.57,22244.0,62.7872,62.896,62.7575,62.8762,22244.0
2023-04-11 15:20:00,63.57,63.62,63.49,63.6,27071.0,62.8762,62.9256,62.7971,62.9059,27071.0
2023-04-11 15:25:00,63.6,63.63,63.56,63.63,28502.0,62.9059,62.9355,62.8663,62.9355,28502.0
2023-04-11 15:30:00,63.63,63.63,63.56,63.62,29861.0,62.9355,62.9355,62.8663,62.9256,29861.0
2023-04-11 15:35:00,63.62,63.63,63.51,63.51,44238.0,62.9256,62.9355,62.8168,62.8168,44238.0
2023-04-11 15:40:00,63.51,63.55,63.42,63.5,57149.0,62.8168,62.8564,62.7278,62.807,57149.0
2023-04-11 15:45:00,63.49,63.49,63.32,63.39,69483.0,62.7971,62.7971,62.6289,62.6982,69483.0
2023-04-11 15:50:00,63.37,63.39,63.27,63.36,86502.0,62.6784,62.6982,62.5795,62.6685,86502.0
2023-04-11 15:55:00,63.35,63.45,63.29,63.43,215054.0,62.6586,62.7575,62.5992,62.7377,215054.0
2023-04-12 09:30:00,63.93,64.36,63.81,64.01,66444.0,63.2323,63.6576,63.1136,63.3114,66444.0
2023-04-12 09:35:00,64.03,64.13,63.57,63.57,49304.0,63.3312,63.4301,62.8762,62.8762,49304.0
2023-04-12 09:40:00,63.64,63.75,63.16,63.18,41221.0,62.9454,63.0542,62.4707,62.4904,41221.0
2023-04-12 09:45:00,63.18,63.36,62.83,62.98,45615.0,62.4904,62.6685,62.1443,62.2926,45615.0
2023-04-12 09:50:00,62.93,62.96,62.56,62.57,30758.0,62.2432,62.2728,61.8772,61.8871,30758.0
2023-04-12 09:55:00,62.61,62.67,62.41,62.43,34514.0,61.9267,61.986,61.7288,61.7486,34514.0
2023-04-12 10:00:00,62.45,62.46,62.21,62.32,67718.0,61.7684,61.7783,61.531,61.6398,67718.0
2023-04-12 10:05:00,62.39,62.42,62.1,62.3,49212.0,61.7091,61.7387,61.4222,61.62,49212.0
2023-04-12 10:10:00,62.27,62.61,62.25,62.56,44980.0,61.5904,61.9267,61.5706,61.8772,44980.0
2023-04-12 10:15:00,62.6,62.69,62.23,62.28,47820.0,61.9168,62.0058,61.5508,61.6003,47820.0
2023-04-12 10:20:00,62.34,62.61,62.3,62.45,34159.0,61.6596,61.9267,61.62,61.7684,34159.0
2023-04-12 10:25:00,62.42,62.55,62.25,62.55,43899.0,61.7387,61.8673,61.5706,61.8673,43899.0
2023-04-12 10:30:00,62.56,62.63,62.43,62.57,45886.0,61.8772,61.9464,61.7486,61.8871,45886.0
2023-04-12 10:35:00,62.54,62.61,62.37,62.56,37445.0,61.8574,61.9267,61.6893,61.8772,37445.0
2023-04-12 10:40:00,62.53,62.56,62.34,62.35,18439.0,61.8475,61.8772,61.6596,61.6695,18439.0
2023-04-12 10:45:00,62.34,62.55,62.31,62.41,23002.0,61.6596,61.8673,61.6299,61.7288,23002.0
2023-04-12 10:50:00,62.43,62.45,62.25,62.28,12630.0,61.7486,61.7684,61.5706,61.6003,12630.0
2023-04-12 10:55:00,62.25,62.36,62.2,62.26,21648.0,61.5706,61.6794,61.5211,61.5805,21648.0
2023-04-12 11:00:00,62.26,62.35,61.91,61.91,24288.0,61.5805,61.6695,61.2343,61.2343,24288.0
2023-04-12 11:05:00,61.89,62.06,61.86,62.06,39493.0,61.2145,61.3827,61.1848,61.3827,39493.0
2023-04-12 11:10:00,62.06,62.08,61.89,62.01,14662.0,61.3827,61.4024,61.2145,61.3332,14662.0
2023-04-12 11:15:00,61.98,62.01,61.93,61.96,21942.0,61.3035,61.3332,61.2541,61.2838,21942.0
2023-04-12 11:20:00,61.95,62.06,61.89,62.03,27702.0,61.2739,61.3827,61.2145,61.353,27702.0
2023-04-12 11:25:00,62.02,62.16,62.0,62.16,13109.0,61.3431,61.4816,61.3233,61.4816,13109.0
2023-04-12 11:30:00,62.18,62.18,61.91,61.93,27835.0,61.5014,61.5014,61.2343,61.2541,27835.0
2023-04-12 11:35:00,61.91,61.98,61.77,61.87,19007.0,61.2343,61.3035,61.0958,61.1947,19007.0
2023-04-12 11:40:00,61.84,62.07,61.84,62.07,6168.0,61.1651,61.3926,61.1651,61.3926,6168.0
2023-04-12 11:45:00,62.03,62.17,62.03,62.04,10759.0,61.353,61.4915,61.353,61.3629,10759.0
2023-04-12 11:50:00,62.07,62.09,61.94,62.07,8549.0,61.3926,61.4123,61.264,61.3926,8549.0
2023-04-12 11:55:00,62.09,62.37,62.09,62.35,11552.0,61.4123,61.6893,61.4123,61.6695,11552.0
2023-04-12 12:00:00,62.36,62.55,62.36,62.54,19416.0,61.6794,61.8673,61.6794,61.8574,19416.0
2023-04-12 12:05:00,62.54,62.62,62.46,62.6,16769.0,61.8574,61.9366,61.7783,61.9168,16769.0
2023-04-12 12:10:00,62.61,62.75,62.6,62.66,14023.0,61.9267,62.0651,61.9168,61.9761,14023.0
2023-04-12 12:15:00,62.68,62.71,62.63,62.67,17913.0,61.9959,62.0256,61.9464,61.986,17913.0
2023-04-12 12:20:00,62.67,62.85,62.65,62.72,13025.0,61.986,62.164,61.9662,62.0355,13025.0
2023-04-12 12:25:00,62.71,63.02,62.71,63.02,13655.0,62.0256,62.3322,62.0256,62.3322,13655.0
2023-04-12 12:30:00,63.02,63.02,62.87,62.88,10700.0,62.3322,62.3322,62.1838,62.1937,10700.0
2023-04-12 12:35:00,62.9,62.95,62.76,62.78,10106.0,62.2135,62.263,62.075,62.0948,10106.0
2023-04-12 12:40:00,62.79,62.86,62.73,62.84,8372.0,62.1047,62.1739,62.0454,62.1542,8372.0
2023-04-12 12:45:00,62.84,62.96,62.82,62.83,11419.0,62.1542,62.2728,62.1344,62.1443,11419.0
2023-04-12 12:50:00,62.85,62.98,62.83,62.98,6595.0,62.164,62.2926,62.1443,62.2926,6595.0
2023-04-12 12:55:00,63.05,63.07,62.97,62.97,5551.0,62.3619,62.3816,62.2827,62.2827,5551.0
2023-04-12 13:00:00,62.98,63.0,62.88,62.88,10413.0,62.2926,62.3124,62.1937,62.1937,10413.0
2023-04-12 13:05:00,62.89,63.0,62.88,62.89,7420.0,62.2036,62.3124,62.1937,62.2036,7420.0
2023-04-12 13:10:00,62.91,63.03,62.9,63.0,11892.0,62.2234,62.3421,62.2135,62.3124,11892.0
2023-04-12 13:15:00,63.01,63.02,62.84,62.91,16023.0,62.3223,62.3322,62.1542,62.2234,16023.0
2023-04-12 13:20:00,62.92,62.93,62.83,62.91,12490.0,62.2333,62.2432,62.1443,62.2234,12490.0
2023-04-12 13:25:00,62.89,63.02,62.87,62.94,8381.0,62.2036,62.3322,62.1838,62.2531,8381.0
2023-04-12 13:30:00,62.96,62.99,62.92,62.93,8777.0,62.2728,62.3025,62.2333,62.2432,8777.0
2023-04-12 13:35:00,62.93,62.95,62.79,62.8,12382.0,62.2432,62.263,62.1047,62.1146,12382.0
2023-04-12 13:40:00,62.77,62.79,62.64,62.67,7755.0,62.0849,62.1047,61.9563,61.986,7755.0
2023-04-12 13:45:00,62.66,62.66,62.53,62.55,13098.0,61.9761,61.9761,61.8475,61.8673,13098.0
2023-04-12 13:50:00,62.56,62.6,62.51,62.59,5603.0,61.8772,61.9168,61.8278,61.9069,5603.0
2023-04-12 13:55:00,62.59,62.62,62.54,62.55,16242.0,61.9069,61.9366,61.8574,61.8673,16242.0
2023-04-12 14:00:00,62.54,62.58,62.41,62.46,18354.0,61.8574,61.897,61.7288,61.7783,18354.0
2023-04-12 14:05:00,62.46,62.46,62.21,62.24,8067.0,61.7783,61.7783,61.531,61.5607,8067.0
2023-04-12 14:10:00,62.24,62.48,62.22,62.46,7429.0,61.5607,61.7981,61.5409,61.7783,7429.0
2023-04-12 14:15:00,62.47,62.48,62.38,62.4,6137.0,61.7882,61.7981,61.6992,61.719,6137.0
2023-04-12 14:20:00,62.38,62.41,62.3,62.39,7325.0,61.6992,61.7288,61.62,61.7091,7325.0
2023-04-12 14:25:00,62.35,62.35,61.96,62.0,17544.0,61.6695,61.6695,61.2838,61.3233,17544.0
2023-04-12 14:30:00,62.0,62.0,61.84,61.88,17617.0,61.3233,61.3233,61.1651,61.2046,17617.0
2023-04-12 14:35:00,61.87,61.93,61.78,61.88,22399.0,61.1947,61.2541,61.1057,61.2046,22399.0
2023-04-12 14:40:00,61.85,61.97,61.83,61.94,14890.0,61.175,61.2936,61.1552,61.264,14890.0
2023-04-12 14:45:00,61.92,61.98,61.8,61.82,12246.0,61.2442,61.3035,61.1255,61.1453,12246.0
2023-04-12 14:50:00,61.82,61.97,61.8,61.96,18174.0,61.1453,61.2936,61.1255,61.2838,18174.0
2023-04-12 14:55:00,61.96,61.98,61.91,61.93,11884.0,61.2838,61.3035,61.2343,61.2541,11884.0
2023-04-12 15:00:00,61.93,61.95,61.78,61.82,15145.0,61.2541,61.2739,61.1057,61.1453,15145.0
2023-04-12 15:05:00,61.83,61.93,61.81,61.88,11756.0,61.1552,61.2541,61.1354,61.2046,11756.0
2023-04-12 15:10:00,61.87,61.87,61.74,61.8,12673.0,61.1947,61.1947,61.0662,61.1255,12673.0
2023-04-12 15:15:00,61.78,61.78,61.6,61.61,29821.0,61.1057,61.1057,60.9277,60.9376,29821.0
2023-04-12 15:20:00,61.61,61.64,61.56,61.56,24459.0,60.9376,60.9673,60.8881,60.8881,24459.0
2023-04-12 15:25:00,61.57,61.7,61.57,61.68,23673.0,60.898,61.0266,60.898,61.0068,23673.0
2023-04-12 15:30:00,61.67,61.75,61.55,61.57,47169.0,60.9969,61.0761,60.8782,60.898,47169.0
2023-04-12 15:35:00,61.56,61.77,61.56,61.76,46193.0,60.8881,61.0958,60.8881,61.0859,46193.0
2023-04-12 15:40:00,61.77,61.77,61.57,61.68,63063.0,61.0958,61.0958,60.898,61.0068,63063.0
2023-04-12 15:45:00,61.67,61.76,61.54,61.55,62564.0,60.9969,61.0859,60.8683,60.8782,62564.0
2023-04-12 15:50:00,61.54,61.69,61.52,61.53,91754.0,60.8683,61.0167,60.8486,60.8585,91754.0
2023-04-12 15:55:00,61.54,61.62,61.48,61.6,188509.0,60.8683,60.9475,60.809,60.9277,188509.0
2023-04-13 09:30:00,62.07,62.12,61.6,61.7,58149.0,61.3926,61.442,60.9277,61.0266,58149.0
2023-04-13 09:35:00,61.78,61.92,61.35,61.8,42518.0,61.1057,61.2442,60.6804,61.1255,42518.0
2023-04-13 09:40:00,61.75,61.88,61.5,61.64,9669.0,61.0761,61.2046,60.8288,60.9673,9669.0
2023-04-13 09:45:00,61.68,61.72,61.53,61.71,7061.0,61.0068,61.0464,60.8585,61.0365,7061.0
2023-04-13 09:50:00,61.75,61.87,61.6,61.71,25215.0,61.0761,61.1947,60.9277,61.0365,25215.0
2023-04-13 09:55:00,61.68,61.8,61.33,61.42,34294.0,61.0068,61.1255,60.6606,60.7497,34294.0
2023-04-13 10:00:00,61.42,61.53,61.24,61.34,16563.0,60.7497,60.8585,60.5716,60.6705,16563.0
2023-04-13 10:05:00,61.34,61.44,61.19,61.38,30129.0,60.6705,60.7694,60.5222,60.7101,30129.0
2023-04-13 10:10:00,61.34,61.43,61.12,61.41,17603.0,60.6705,60.7595,60.4529,60.7398,17603.0
2023-04-13 10:15:00,61.4,61.65,61.4,61.62,38377.0,60.7299,60.9771,60.7299,60.9475,38377.0
2023-04-13 10:20:00,61.61,61.63,61.32,61.39,14770.0,60.9376,60.9574,60.6507,60.72,14770.0
2023-04-13 10:25:00,61.4,61.63,61.4,61.6,27180.0,60.7299,60.9574,60.7299,60.9277,27180.0
2023-04-13 10:30:00,61.66,61.76,61.4,61.6,191013.0,60.987,61.0859,60.7299,60.9277,191013.0
2023-04-13 10:35:00,61.61,61.65,61.42,61.53,34195.0,60.9376,60.9771,60.7497,60.8585,34195.0
2023-04-13 10:40:00,61.55,61.71,61.45,61.71,78138.0,60.8782,61.0365,60.7793,61.0365,78138.0
2023-04-13 10:45:00,61.69,61.7,61.49,61.54,32033.0,61.0167,61.0266,60.8189,60.8683,32033.0
2023-04-13 10:50:00,61.54,62.17,61.54,62.17,87234.0,60.8683,61.4915,60.8683,61.4915,87234.0
2023-04-13 10:55:00,62.14,62.14,61.7,61.71,24008.0,61.4618,61.4618,61.0266,61.0365,24008.0
2023-04-13 11:00:00,61.73,61.91,61.72,61.91,16821.0,61.0563,61.2343,61.0464,61.2343,16821.0
2023-04-13 11:05:00,61.89,61.95,61.71,61.8,31857.0,61.2145,61.2739,61.0365,61.1255,31857.0
2023-04-13 11:10:00,61.75,61.75,61.43,61.5,20180.0,61.0761,61.0761,60.7595,60.8288,20180.0
2023-04-13 11:15:00,61.49,61.58,61.45,61.56,8407.0,60.8189,60.9079,60.7793,60.8881,8407.0
2023-04-13 11:20:00,61.56,61.7,61.49,61.6,8854.0,60.8881,61.0266,60.8189,60.9277,8854.0
2023-04-13 11:25:00,61.58,61.7,61.58,61.69,14405.0,60.9079,61.0266,60.9079,61.0167,14405.0
2023-04-13 11:30:00,61.69,61.73,61.62,61.62,21595.0,61.0167,61.0563,60.9475,60.9475,21595.0
2023-04-13 11:35:00,61.61,61.65,61.56,61.63,10083.0,60.9376,60.9771,60.8881,60.9574,10083.0
2023-04-13 11:40:00,61.65,61.75,61.65,61.72,14636.0,60.9771,61.0761,60.9771,61.0464,14636.0
2023-04-13 11:45:00,61.73,61.77,61.67,61.67,8971.0,61.0563,61.0958,60.9969,60.9969,8971.0
2023-04-13 11:50:00,61.67,61.68,61.46,61.51,17674.0,60.9969,61.0068,60.7892,60.8387,17674.0
2023-04-13 11:55:00,61.5,61.65,61.5,61.63,9718.0,60.8288,60.9771,60.8288,60.9574,9718.0
2023-04-13 12:00:00,61.66,61.84,61.66,61.84,16675.0,60.987,61.1651,60.987,61.1651,16675.0
2023-04-13 12:05:00,61.84,61.97,61.84,61.87,28000.0,61.1651,61.2936,61.1651,61.1947,28000.0
2023-04-13 12:10:00,61.85,61.91,61.81,61.81,7208.0,61.175,61.2343,61.1354,61.1354,7208.0
2023-04-13 12:15:00,61.82,61.94,61.82,61.93,11021.0,61.1453,61.264,61.1453,61.2541,11021.0
2023-04-13 12:20:00,61.93,61.99,61.91,61.91,13565.0,61.2541,61.3134,61.2343,61.2343,13565.0
2023-04-13 12:25:00,61.9,61.91,61.79,61.87,14546.0,61.2244,61.2343,61.1156,61.1947,14546.0
2023-04-13 12:30:00,61.86,61.91,61.76,61.86,13356.0,61.1848,61.2343,61.0859,61.1848,13356.0
2023-04-13 12:35:00,61.87,61.91,61.83,61.91,7978.0,61.1947,61.2343,61.1552,61.2343,7978.0
2023-04-13 12:40:00,61.91,62.0,61.8,61.97,10576.0,61.2343,61.3233,61.1255,61.2936,10576.0
2023-04-13 12:45:00,61.98,61.99,61.86,61.93,9805.0,61.3035,61.3134,61.1848,61.2541,9805.0
2023-04-13 12:50:00,61.94,61.99,61.87,61.87,10925.0,61.264,61.3134,61.1947,61.1947,10925.0
2023-04-13 12:55:00,61.87,61.98,61.83,61.98,12665.0,61.1947,61.3035,61.1552,61.3035,12665.0
2023-04-13 13:00:00,61.99,62.06,61.85,62.01,20604.0,61.3134,61.3827,61.175,61.3332,20604.0
2023-04-13 13:05:00,62.0,62.1,61.98,62.03,10162.0,61.3233,61.4222,61.3035,61.353,10162.0
2023-04-13 13:10:00,62.04,62.13,62.03,62.1,13448.0,61.3629,61.4519,61.353,61.4222,13448.0
2023-04-13 13:15:00,62.1,62.11,62.02,62.11,19085.0,61.4222,61.4321,61.3431,61.4321,19085.0
2023-04-13 13:20:00,62.1,62.11,61.97,62.06,19986.0,61.4222,61.4321,61.2936,61.3827,19986.0
2023-04-13 13:25:00,62.05,62.07,61.97,61.97,8020.0,61.3728,61.3926,61.2936,61.2936,8020.0
2023-04-13 13:30:00,61.98,61.99,61.89,61.96,12306.0,61.3035,61.3134,61.2145,61.2838,12306.0
2023-04-13 13:35:00,61.96,62.07,61.94,62.02,10588.0,61.2838,61.3926,61.264,61.3431,10588.0
2023-04-13 13:40:00,62.0,62.0,61.94,61.98,12212.0,61.3233,61.3233,61.264,61.3035,12212.0
2023-04-13 13:45:00,61.96,62.09,61.95,62.09,17185.0,61.2838,61.4123,61.2739,61.4123,17185.0
2023-04-13 13:50:00,62.1,62.23,62.1,62.22,17504.0,61.4222,61.5508,61.4222,61.5409,17504.0
2023-04-13 13:55:00,62.2,62.25,62.18,62.23,19652.0,61.5211,61.5706,61.5014,61.5508,19652.0
2023-04-13 14:00:00,62.25,62.26,62.19,62.23,14942.0,61.5706,61.5805,61.5112,61.5508,14942.0
2023-04-13 14:05:00,62.22,62.26,62.15,62.15,13048.0,61.5409,61.5805,61.4717,61.4717,13048.0
2023-04-13 14:10:00,62.12,62.13,62.01,62.11,21174.0,61.442,61.4519,61.3332,61.4321,21174.0
2023-04-13 14:15:00,62.1,62.14,62.0,62.07,20071.0,61.4222,61.4618,61.3233,61.3926,20071.0
2023-04-13 14:20:00,62.06,62.18,62.04,62.1,24533.0,61.3827,61.5014,61.3629,61.4222,24533.0
2023-04-13 14:25:00,62.11,62.12,62.03,62.03,18675.0,61.4321,61.442,61.353,61.353,18675.0
2023-04-13 14:30:00,62.03,62.03,61.86,61.87,17703.0,61.353,61.353,61.1848,61.1947,17703.0
2023-04-13 14:35:00,61.86,61.98,61.86,61.91,14774.0,61.1848,61.3035,61.1848,61.2343,14774.0
2023-04-13 14:40:00,61.9,62.1,61.89,62.03,20807.0,61.2244,61.4222,61.2145,61.353,20807.0
2023-04-13 14:45:00,62.04,62.13,62.03,62.11,20232.0,61.3629,61.4519,61.353,61.4321,20232.0
2023-04-13 14:50:00,62.11,62.15,62.06,62.08,28353.0,61.4321,61.4717,61.3827,61.4024,28353.0
2023-04-13 14:55:00,62.09,62.09,61.96,61.98,9977.0,61.4123,61.4123,61.2838,61.3035,9977.0
2023-04-13 15:00:00,61.99,62.02,61.88,61.97,18492.0,61.3134,61.3431,61.2046,61.2936,18492.0
2023-04-13 15:05:00,61.97,62.03,61.91,61.95,17025.0,61.2936,61.353,61.2343,61.2739,17025.0
2023-04-13 15:10:00,61.95,61.98,61.89,61.93,19268.0,61.2739,61.3035,61.2145,61.2541,19268.0
2023-04-13 15:15:00,61.92,62.08,61.87,62.05,21713.0,61.2442,61.4024,61.1947,61.3728,21713.0
2023-04-13 15:20:00,62.07,62.15,62.03,62.08,28394.0,61.3926,61.4717,61.353,61.4024,28394.0
2023-04-13 15:25:00,62.07,62.07,61.93,61.96,19612.0,61.3926,61.3926,61.2541,61.2838,19612.0
2023-04-13 15:30:00,61.96,62.02,61.93,61.95,23258.0,61.2838,61.3431,61.2541,61.2739,23258.0
2023-04-13 15:35:00,61.94,61.97,61.9,61.94,20098.0,61.264,61.2936,61.2244,61.264,20098.0
2023-04-13 15:40:00,61.94,62.0,61.9,61.92,21225.0,61.264,61.3233,61.2244,61.2442,21225.0
2023-04-13 15:45:00,61.93,61.99,61.85,61.88,41022.0,61.2541,61.3134,61.175,61.2046,41022.0
2023-04-13 15:50:00,61.88,61.89,61.76,61.8,59817.0,61.2046,61.2145,61.0859,61.1255,59817.0
2023-04-13 15:55:00,61.8,61.92,61.77,61.92,111095.0,61.1255,61.2442,61.0958,61.2442,111095.0
2023-04-14 09:30:00,61.86,62.31,61.86,62.23,30632.0,61.1848,61.6299,61.1848,61.5508,30632.0
2023-04-14 09:35:00,62.22,62.61,62.08,62.47,27773.0,61.5409,61.9267,61.4024,61.7882,27773.0
2023-04-14 09:40:00,62.42,62.48,62.16,62.37,25653.0,61.7387,61.7981,61.4816,61.6893,25653.0
2023-04-14 09:45:00,62.46,62.78,62.42,62.67,23946.0,61.7783,62.0948,61.7387,61.986,23946.0
2023-04-14 09:50:00,62.68,62.9,62.68,62.75,23629.0,61.9959,62.2135,61.9959,62.0651,23629.0
2023-04-14 09:55:00,62.77,63.02,62.74,62.82,20020.0,62.0849,62.3322,62.0552,62.1344,20020.0
2023-04-14 10:00:00,62.76,62.78,62.47,62.63,22658.0,62.075,62.0948,61.7882,61.9464,22658.0
2023-04-14 10:05:00,62.64,62.71,62.37,62.58,47729.0,61.9563,62.0256,61.6893,61.897,47729.0
2023-04-14 10:10:00,62.53,62.72,62.46,62.54,21544.0,61.8475,62.0355,61.7783,61.8574,21544.0
2023-04-14 10:15:00,62.57,62.62,62.3,62.31,19508.0,61.8871,61.9366,61.62,61.6299,19508.0
2023-04-14 10:20:00,62.31,62.4,62.07,62.07,12088.0,61.6299,61.719,61.3926,61.3926,12088.0
2023-04-14 10:25:00,62.1,62.38,62.1,62.3,13638.0,61.4222,61.6992,61.4222,61.62,13638.0
2023-04-14 10:30:00,62.31,62.5,62.3,62.37,21677.0,61.6299,61.8179,61.62,61.6893,21677.0
2023-04-14 10:35:00,62.34,62.5,62.11,62.49,12994.0,61.6596,61.8179,61.4321,61.808,12994.0
2023-04-14 10:40:00,62.48,62.49,62.21,62.44,8584.0,61.7981,61.808,61.531,61.7585,8584.0
2023-04-14 10:45:00,62.45,62.59,62.3,62.3,9948.0,61.7684,61.9069,61.62,61.62,9948.0
2023-04-14 10:50:00,62.3,62.41,62.29,62.33,13908.0,61.62,61.7288,61.6102,61.6497,13908.0
2023-04-14 10:55:00,62.35,62.43,62.3,62.37,6816.0,61.6695,61.7486,61.62,61.6893,6816.0
2023-04-14 11:00:00,62.39,62.42,62.23,62.23,4279.0,61.7091,61.7387,61.5508,61.5508,4279.0
2023-04-14 11:05:00,62.22,62.33,62.2,62.28,5075.0,61.5409,61.6497,61.5211,61.6003,5075.0
2023-04-14 11:10:00,62.32,62.4,62.21,62.23,10853.0,61.6398,61.719,61.531,61.5508,10853.0
2023-04-14 11:15:00,62.28,62.28,62.14,62.18,16027.0,61.6003,61.6003,61.4618,61.5014,16027.0
2023-04-14 11:20:00,62.17,62.23,62.06,62.07,8456.0,61.4915,61.5508,61.3827,61.3926,8456.0
2023-04-14 11:25:00,62.06,62.08,61.94,62.02,17458.0,61.3827,61.4024,61.264,61.3431,17458.0
2023-04-14 11:30:00,62.03,62.04,61.89,62.03,7235.0,61.353,61.3629,61.2145,61.353,7235.0
2023-04-14 11:35:00,62.05,62.06,61.93,61.94,11585.0,61.3728,61.3827,61.2541,61.264,11585.0
2023-04-14 11:40:00,61.94,62.05,61.93,62.02,8762.0,61.264,61.3728,61.2541,61.3431,8762.0
2023-04-14 11:45:00,62.04,62.1,61.99,62.01,9131.0,61.3629,61.4222,61.3134,61.3332,9131.0
2023-04-14 11:50:00,61.97,61.98,61.9,61.95,8393.0,61.2936,61.3035,61.2244,61.2739,8393.0
2023-04-14 11:55:00,61.94,62.07,61.84,62.05,18337.0,61.264,61.3926,61.1651,61.3728,18337.0
2023-04-14 12:00:00,62.04,62.06,61.95,61.98,10363.0,61.3629,61.3827,61.2739,61.3035,10363.0
2023-04-14 12:05:00,61.99,62.08,61.92,62.07,13499.0,61.3134,61.4024,61.2442,61.3926,13499.0
2023-04-14 12:10:00,62.05,62.08,61.98,62.05,11184.0,61.3728,61.4024,61.3035,61.3728,11184.0
2023-04-14 12:15:00,62.1,62.14,62.05,62.11,12159.0,61.4222,61.4618,61.3728,61.4321,12159.0
2023-04-14 12:20:00,62.08,62.12,62.01,62.08,24830.0,61.4024,61.442,61.3332,61.4024,24830.0
2023-04-14 12:25:00,62.11,62.2,62.11,62.18,7789.0,61.4321,61.5211,61.4321,61.5014,7789.0
2023-04-14 12:30:00,62.14,62.35,62.13,62.32,13213.0,61.4618,61.6695,61.4519,61.6398,13213.0
2023-04-14 12:35:00,62.3,62.35,62.25,62.31,7496.0,61.62,61.6695,61.5706,61.6299,7496.0
2023-04-14 12:40:00,62.3,62.39,62.25,62.27,26099.0,61.62,61.7091,61.5706,61.5904,26099.0
2023-04-14 12:45:00,62.26,62.33,62.21,62.23,39678.0,61.5805,61.6497,61.531,61.5508,39678.0
2023-04-14 12:50:00,62.22,62.3,62.11,62.11,46998.0,61.5409,61.62,61.4321,61.4321,46998.0
2023-04-14 12:55:00,62.11,62.16,62.08,62.16,7655.0,61.4321,61.4816,61.4024,61.4816,7655.0
2023-04-14 13:00:00,62.16,62.32,62.16,62.26,7095.0,61.4816,61.6398,61.4816,61.5805,7095.0
2023-04-14 13:05:00,62.26,62.28,62.13,62.15,5947.0,61.5805,61.6003,61.4519,61.4717,5947.0
2023-04-14 13:10:00,62.16,62.23,62.14,62.14,5709.0,61.4816,61.5508,61.4618,61.4618,5709.0
2023-04-14 13:15:00,62.15,62.16,62.09,62.09,8462.0,61.4717,61.4816,61.4123,61.4123,8462.0
2023-04-14 13:20:00,62.08,62.08,61.86,61.94,12412.0,61.4024,61.4024,61.1848,61.264,12412.0
2023-04-14 13:25:00,61.94,61.95,61.81,61.81,6682.0,61.264,61.2739,61.1354,61.1354,6682.0
2023-04-14 13:30:00,61.8,61.84,61.75,61.8,18037.0,61.1255,61.1651,61.0761,61.1255,18037.0
2023-04-14 13:35:00,61.74,61.74,61.55,61.61,12790.0,61.0662,61.0662,60.8782,60.9376,12790.0
2023-04-14 13:40:00,61.62,61.72,61.61,61.68,7820.0,60.9475,61.0464,60.9376,61.0068,7820.0
2023-04-14 13:45:00,61.64,61.67,61.59,61.61,9932.0,60.9673,60.9969,60.9178,60.9376,9932.0
2023-04-14 13:50:00,61.63,61.64,61.53,61.58,7468.0,60.9574,60.9673,60.8585,60.9079,7468.0
2023-04-14 13:55:00,61.59,61.7,61.57,61.66,11428.0,60.9178,61.0266,60.898,60.987,11428.0
2023-04-14 14:00:00,61.68,61.75,61.61,61.7,70893.0,61.0068,61.0761,60.9376,61.0266,70893.0
2023-04-14 14:05:00,61.68,61.85,61.66,61.83,12608.0,61.0068,61.175,60.987,61.1552,12608.0
2023-04-14 14:10:00,61.87,61.87,61.76,61.79,6996.0,61.1947,61.1947,61.0859,61.1156,6996.0
2023-04-14 14:15:00,61.8,61.81,61.69,61.7,14667.0,61.1255,61.1354,61.0167,61.0266,14667.0
2023-04-14 14:20:00,61.7,61.86,61.66,61.84,18096.0,61.0266,61.1848,60.987,61.1651,18096.0
2023-04-14 14:25:00,61.84,61.91,61.79,61.86,43608.0,61.1651,61.2343,61.1156,61.1848,43608.0
2023-04-14 14:30:00,61.88,62.02,61.85,61.97,22109.0,61.2046,61.3431,61.175,61.2936,22109.0
2023-04-14 14:35:00,61.98,62.0,61.85,61.92,37732.0,61.3035,61.3233,61.175,61.2442,37732.0
2023-04-14 14:40:00,61.91,61.94,61.82,61.93,15186.0,61.2343,61.264,61.1453,61.2541,15186.0
2023-04-14 14:45:00,61.93,61.97,61.82,61.97,41457.0,61.2541,61.2936,61.1453,61.2936,41457.0
2023-04-14 14:50:00,61.97,61.97,61.83,61.84,23003.0,61.2936,61.2936,61.1552,61.1651,23003.0
2023-04-14 14:55:00,61.83,61.94,61.82,61.91,28178.0,61.1552,61.264,61.1453,61.2343,28178.0
2023-04-14 15:00:00,61.91,61.93,61.86,61.87,9514.0,61.2343,61.2541,61.1848,61.1947,9514.0
2023-04-14 15:05:00,61.88,61.92,61.83,61.91,10955.0,61.2046,61.2442,61.1552,61.2343,10955.0
2023-04-14 15:10:00,61.91,61.92,61.82,61.83,10304.0,61.2343,61.2442,61.1453,61.1552,10304.0
2023-04-14 15:15:00,61.83,61.85,61.72,61.83,33485.0,61.1552,61.175,61.0464,61.1552,33485.0
2023-04-14 15:20:00,61.82,61.93,61.79,61.93,44512.0,61.1453,61.2541,61.1156,61.2541,44512.0
2023-04-14 15:25:00,61.93,61.99,61.92,61.93,14155.0,61.2541,61.3134,61.2442,61.2541,14155.0
2023-04-14 15:30:00,61.93,61.96,61.84,61.92,33986.0,61.2541,61.2838,61.1651,61.2442,33986.0
2023-04-14 15:35:00,61.92,61.93,61.87,61.93,28985.0,61.2442,61.2541,61.1947,61.2541,28985.0
2023-04-14 15:40:00,61.94,62.07,61.89,62.05,36479.0,61.264,61.3926,61.2145,61.3728,36479.0
2023-04-14 15:45:00,62.05,62.09,61.93,62.01,47468.0,61.3728,61.4123,61.2541,61.3332,47468.0
2023-04-14 15:50:00,62.0,62.0,61.82,61.83,59905.0,61.3233,61.3233,61.1453,61.1552,59905.0
2023-04-14 15:55:00,61.83,62.02,61.81,61.95,116054.0,61.1552,61.3431,61.1354,61.2739,116054.0
2023-04-17 09:30:00,61.82,61.95,61.62,61.67,38764.0,61.1453,61.2739,60.9475,60.9969,38764.0
2023-04-17 09:35:00,61.7,61.94,61.67,61.73,20781.0,61.0266,61.264,60.9969,61.0563,20781.0
2023-04-17 09:40:00,61.72,61.8,61.62,61.77,22606.0,61.0464,61.1255,60.9475,61.0958,22606.0
2023-04-17 09:45:00,61.79,61.81,61.62,61.78,12948.0,61.1156,61.1354,60.9475,61.1057,12948.0
2023-04-17 09:50:00,61.78,62.09,61.78,62.04,16048.0,61.1057,61.4123,61.1057,61.3629,16048.0
2023-04-17 09:55:00,62.06,62.11,61.61,61.73,20136.0,61.3827,61.4321,60.9376,61.0563,20136.0
2023-04-17 10:00:00,61.66,61.82,61.42,61.5,24492.0,60.987,61.1453,60.7497,60.8288,24492.0
2023-04-17 10:05:00,61.53,61.72,61.48,61.54,9945.0,60.8585,61.0464,60.809,60.8683,9945.0
2023-04-17 10:10:00,61.55,61.81,61.52,61.81,23720.0,60.8782,61.1354,60.8486,61.1354,23720.0
2023-04-17 10:15:00,61.8,61.86,61.65,61.73,11177.0,61.1255,61.1848,60.9771,61.0563,11177.0
2023-04-17 10:20:00,61.75,61.88,61.74,61.8,12126.0,61.0761,61.2046,61.0662,61.1255,12126.0
2023-04-17 10:25:00,61.84,61.85,61.73,61.77,10597.0,61.1651,61.175,61.0563,61.0958,10597.0
2023-04-17 10:30:00,61.78,62.12,61.78,62.01,14624.0,61.1057,61.442,61.1057,61.3332,14624.0
2023-04-17 10:35:00,62.09,62.1,61.8,61.85,73532.0,61.4123,61.4222,61.1255,61.175,73532.0
2023-04-17 10:40:00,61.84,61.88,61.72,61.82,9215.0,61.1651,61.2046,61.0464,61.1453,9215.0
2023-04-17 10:45:00,61.83,62.13,61.82,62.13,4533.0,61.1552,61.4519,61.1453,61.4519,4533.0
2023-04-17 10:50:00,62.13,62.3,62.13,62.3,17789.0,61.4519,61.62,61.4519,61.62,17789.0
2023-04-17 10:55:00,62.28,62.49,62.24,62.44,22535.0,61.6003,61.808,61.5607,61.7585,22535.0
2023-04-17 11:00:00,62.5,62.62,62.47,62.62,21648.0,61.8179,61.9366,61.7882,61.9366,21648.0
2023-04-17 11:05:00,62.62,62.7,62.58,62.62,18846.0,61.9366,62.0157,61.897,61.9366,18846.0
2023-04-17 11:10:00,62.63,62.7,62.59,62.6,14113.0,61.9464,62.0157,61.9069,61.9168,14113.0
2023-04-17 11:15:00,62.61,62.79,62.56,62.71,46436.0,61.9267,62.1047,61.8772,62.0256,46436.0
2023-04-17 11:20:00,62.65,62.74,62.54,62.58,54270.0,61.9662,62.0552,61.8574,61.897,54270.0
2023-04-17 11:25:00,62.58,62.72,62.44,62.47,25944.0,61.897,62.0355,61.7585,61.7882,25944.0
2023-04-17 11:30:00,62.46,62.47,62.23,62.23,17108.0,61.7783,61.7882,61.5508,61.5508,17108.0
2023-04-17 11:35:00,62.23,62.27,62.06,62.12,15526.0,61.5508,61.5904,61.3827,61.442,15526.0
2023-04-17 11:40:00,62.1,62.3,62.06,62.29,19974.0,61.4222,61.62,61.3827,61.6102,19974.0
2023-04-17 11:45:00,62.29,62.35,62.2,62.31,9691.0,61.6102,61.6695,61.5211,61.6299,9691.0
2023-04-17 11:50:00,62.32,62.37,62.23,62.33,12222.0,61.6398,61.6893,61.5508,61.6497,12222.0
2023-04-17 11:55:00,62.34,62.34,62.17,62.24,11237.0,61.6596,61.6596,61.4915,61.5607,11237.0
2023-04-17 12:00:00,62.24,62.34,62.14,62.17,14330.0,61.5607,61.6596,61.4618,61.4915,14330.0
2023-04-17 12:05:00,62.18,62.3,62.16,62.25,12015.0,61.5014,61.62,61.4816,61.5706,12015.0
2023-04-17 12:10:00,62.28,62.34,62.25,62.34,10573.0,61.6003,61.6596,61.5706,61.6596,10573.0
2023-04-17 12:15:00,62.34,62.42,62.28,62.42,11645.0,61.6596,61.7387,61.6003,61.7387,11645.0
2023-04-17 12:20:00,62.42,62.45,62.24,62.27,11928.0,61.7387,61.7684,61.5607,61.5904,11928.0
2023-04-17 12:25:00,62.29,62.35,62.23,62.29,7276.0,61.6102,61.6695,61.5508,61.6102,7276.0
2023-04-17 12:30:00,62.3,62.43,62.27,62.43,9265.0,61.62,61.7486,61.5904,61.7486,9265.0
2023-04-17 12:35:00,62.43,62.52,62.37,62.37,15176.0,61.7486,61.8376,61.6893,61.6893,15176.0
2023-04-17 12:40:00,62.39,62.48,62.32,62.43,13805.0,61.7091,61.7981,61.6398,61.7486,13805.0
2023-04-17 12:45:00,62.44,62.5,62.38,62.45,10600.0,61.7585,61.8179,61.6992,61.7684,10600.0
2023-04-17 12:50:00,62.43,62.61,62.42,62.42,7623.0,61.7486,61.9267,61.7387,61.7387,7623.0
2023-04-17 12:55:00,62.42,62.48,62.34,62.35,6650.0,61.7387,61.7981,61.6596,61.6695,6650.0
2023-04-17 13:00:00,62.34,62.41,62.34,62.36,8060.0,61.6596,61.7288,61.6596,61.6794,8060.0
2023-04-17 13:05:00,62.34,62.36,62.3,62.35,8743.0,61.6596,61.6794,61.62,61.6695,8743.0
2023-04-17 13:10:00,62.34,62.42,62.31,62.42,3730.0,61.6596,61.7387,61.6299,61.7387,3730.0
2023-04-17 13:15:00,62.45,62.51,62.43,62.51,8326.0,61.7684,61.8278,61.7486,61.8278,8326.0
2023-04-17 13:20:00,62.52,62.54,62.46,62.48,6971.0,61.8376,61.8574,61.7783,61.7981,6971.0
2023-04-17 13:25:00,62.49,62.52,62.47,62.52,7900.0,61.808,61.8376,61.7882,61.8376,7900.0
2023-04-17 13:30:00,62.51,62.65,62.47,62.65,15012.0,61.8278,61.9662,61.7882,61.9662,15012.0
2023-04-17 13:35:00,62.64,62.75,62.63,62.73,6733.0,61.9563,62.0651,61.9464,62.0454,6733.0
2023-04-17 13:40:00,62.71,62.72,62.59,62.64,9623.0,62.0256,62.0355,61.9069,61.9563,9623.0
2023-04-17 13:45:00,62.65,62.69,62.6,62.6,8259.0,61.9662,62.0058,61.9168,61.9168,8259.0
2023-04-17 13:50:00,62.58,62.59,62.4,62.42,7589.0,61.897,61.9069,61.719,61.7387,7589.0
2023-04-17 13:55:00,62.39,62.39,62.25,62.26,9728.0,61.7091,61.7091,61.5706,61.5805,9728.0
2023-04-17 14:00:00,62.25,62.26,62.11,62.19,11757.0,61.5706,61.5805,61.4321,61.5112,11757.0
2023-04-17 14:05:00,62.18,62.22,62.16,62.17,6054.0,61.5014,61.5409,61.4816,61.4915,6054.0
2023-04-17 14:10:00,62.17,62.35,62.15,62.31,6150.0,61.4915,61.6695,61.4717,61.6299,6150.0
2023-04-17 14:15:00,62.29,62.34,62.28,62.34,74588.0,61.6102,61.6596,61.6003,61.6596,74588.0
2023-04-17 14:20:00,62.36,62.43,62.36,62.42,5320.0,61.6794,61.7486,61.6794,61.7387,5320.0
2023-04-17 14:25:00,62.42,62.46,62.37,62.43,9169.0,61.7387,61.7783,61.6893,61.7486,9169.0
2023-04-17 14:30:00,62.43,62.49,62.43,62.46,3693.0,61.7486,61.808,61.7486,61.7783,3693.0
2023-04-17 14:35:00,62.45,62.46,62.36,62.41,4377.0,61.7684,61.7783,61.6794,61.7288,4377.0
2023-04-17 14:40:00,62.46,62.62,62.46,62.57,12112.0,61.7783,61.9366,61.7783,61.8871,12112.0
2023-04-17 14:45:00,62.58,62.71,62.57,62.69,17117.0,61.897,62.0256,61.8871,62.0058,17117.0
2023-04-17 14:50:00,62.71,62.81,62.71,62.8,13925.0,62.0256,62.1245,62.0256,62.1146,13925.0
2023-04-17 14:55:00,62.82,62.85,62.77,62.81,14536.0,62.1344,62.164,62.0849,62.1245,14536.0
2023-04-17 15:00:00,62.81,63.0,62.81,63.0,25348.0,62.1245,62.3124,62.1245,62.3124,25348.0
2023-04-17 15:05:00,63.01,63.16,63.0,63.08,21471.0,62.3223,62.4707,62.3124,62.3915,21471.0
2023-04-17 15:10:00,63.08,63.08,62.96,62.96,93903.0,62.3915,62.3915,62.2728,62.2728,93903.0
2023-04-17 15:15:00,62.98,63.04,62.94,63.02,17084.0,62.2926,62.352,62.2531,62.3322,17084.0
2023-04-17 15:20:00,63.03,63.03,62.9,63.0,19827.0,62.3421,62.3421,62.2135,62.3124,19827.0
2023-04-17 15:25:00,63.0,63.01,62.9,62.99,16092.0,62.3124,62.3223,62.2135,62.3025,16092.0
2023-04-17 15:30:00,62.98,62.98,62.81,62.85,35626.0,62.2926,62.2926,62.1245,62.164,35626.0
2023-04-17 15:35:00,62.83,62.84,62.71,62.74,21129.0,62.1443,62.1542,62.0256,62.0552,21129.0
2023-04-17 15:40:00,62.73,62.82,62.69,62.79,26682.0,62.0454,62.1344,62.0058,62.1047,26682.0
2023-04-17 15:45:00,62.79,62.94,62.76,62.94,42835.0,62.1047,62.2531,62.075,62.2531,42835.0
2023-04-17 15:50:00,62.94,63.11,62.89,63.1,61719.0,62.2531,62.4212,62.2036,62.4113,61719.0
2023-04-17 15:55:00,63.1,63.16,63.03,63.16,121280.0,62.4113,62.4707,62.3421,62.4707,121280.0
2023-04-18 09:30:00,63.28,63.46,62.96,63.08,38751.0,62.5894,62.7674,62.2728,62.3915,38751.0
2023-04-18 09:35:00,63.06,63.38,63.05,63.31,19940.0,62.3718,62.6883,62.3619,62.619,19940.0
2023-04-18 09:40:00,63.28,63.47,63.21,63.4,19912.0,62.5894,62.7773,62.5201,62.708,19912.0
2023-04-18 09:45:00,63.44,63.63,63.39,63.57,36492.0,62.7476,62.9355,62.6982,62.8762,36492.0
2023-04-18 09:50:00,63.58,63.59,63.41,63.55,20791.0,62.8861,62.896,62.7179,62.8564,20791.0
2023-04-18 09:55:00,63.56,63.56,63.29,63.31,32068.0,62.8663,62.8663,62.5992,62.619,32068.0
2023-04-18 10:00:00,63.32,63.53,63.24,63.26,14442.0,62.6289,62.8366,62.5498,62.5696,14442.0
2023-04-18 10:05:00,63.28,63.56,63.25,63.53,15689.0,62.5894,62.8663,62.5597,62.8366,15689.0
2023-04-18 10:10:00,63.51,63.64,63.42,63.56,21840.0,62.8168,62.9454,62.7278,62.8663,21840.0
2023-04-18 10:15:00,63.52,63.57,63.43,63.45,17369.0,62.8267,62.8762,62.7377,62.7575,17369.0
2023-04-18 10:20:00,63.42,63.62,63.42,63.54,9296.0,62.7278,62.9256,62.7278,62.8465,9296.0
2023-04-18 10:25:00,63.48,63.48,63.25,63.27,17805.0,62.7872,62.7872,62.5597,62.5795,17805.0
2023-04-18 10:30:00,63.25,63.43,63.14,63.3,28608.0,62.5597,62.7377,62.4509,62.6091,28608.0
2023-04-18 10:35:00,63.3,63.41,63.25,63.4,13137.0,62.6091,62.7179,62.5597,62.708,13137.0
2023-04-18 10:40:00,63.39,63.46,63.33,63.43,7847.0,62.6982,62.7674,62.6388,62.7377,7847.0
2023-04-18 10:45:00,63.43,63.5,63.42,63.43,11421.0,62.7377,62.807,62.7278,62.7377,11421.0
2023-04-18 10:50:00,63.43,63.52,63.29,63.33,12810.0,62.7377,62.8267,62.5992,62.6388,12810.0
2023-04-18 10:55:00,63.33,63.49,63.32,63.44,10082.0,62.6388,62.7971,62.6289,62.7476,10082.0
2023-04-18 11:00:00,63.48,63.54,63.38,63.38,19808.0,62.7872,62.8465,62.6883,62.6883,19808.0
2023-04-18 11:05:00,63.4,63.51,63.39,63.43,4378.0,62.708,62.8168,62.6982,62.7377,4378.0
2023-04-18 11:10:00,63.4,63.54,63.39,63.48,6607.0,62.708,62.8465,62.6982,62.7872,6607.0
2023-04-18 11:15:00,63.49,63.51,63.44,63.49,5473.0,62.7971,62.8168,62.7476,62.7971,5473.0
2023-04-18 11:20:00,63.48,63.5,63.41,63.49,6905.0,62.7872,62.807,62.7179,62.7971,6905.0
2023-04-18 11:25:00,63.49,63.73,63.48,63.68,18380.0,62.7971,63.0344,62.7872,62.985,18380.0
2023-04-18 11:30:00,63.67,63.8,63.56,63.58,41020.0,62.9751,63.1037,62.8663,62.8861,41020.0
2023-04-18 11:35:00,63.58,63.85,63.58,63.61,39799.0,62.8861,63.1531,62.8861,62.9158,39799.0
2023-04-18 11:40:00,63.56,63.61,63.46,63.58,39495.0,62.8663,62.9158,62.7674,62.8861,39495.0
2023-04-18 11:45:00,63.59,63.62,63.5,63.6,6114.0,62.896,62.9256,62.807,62.9059,6114.0
2023-04-18 11:50:00,63.6,63.6,63.47,63.6,34949.0,62.9059,62.9059,62.7773,62.9059,34949.0
2023-04-18 11:55:00,63.6,63.6,63.47,63.54,10448.0,62.9059,62.9059,62.7773,62.8465,10448.0
2023-04-18 12:00:00,63.55,63.72,63.53,63.68,18695.0,62.8564,63.0245,62.8366,62.985,18695.0
2023-04-18 12:05:00,63.63,63.72,63.58,63.72,8348.0,62.9355,63.0245,62.8861,63.0245,8348.0
2023-04-18 12:10:00,63.7,63.86,63.7,63.86,7958.0,63.0048,63.163,63.0048,63.163,7958.0
2023-04-18 12:15:00,63.86,64.07,63.85,64.07,39512.0,63.163,63.3707,63.1531,63.3707,39512.0
2023-04-18 12:20:00,64.07,64.08,63.96,64.06,46837.0,63.3707,63.3806,63.2619,63.3608,46837.0
2023-04-18 12:25:00,64.08,64.18,64.01,64.03,12585.0,63.3806,63.4795,63.3114,63.3312,12585.0
2023-04-18 12:30:00,64.04,64.05,63.84,63.84,4395.0,63.3411,63.3509,63.1432,63.1432,4395.0
2023-04-18 12:35:00,63.78,63.8,63.73,63.75,9164.0,63.0839,63.1037,63.0344,63.0542,9164.0
2023-04-18 12:40:00,63.75,63.86,63.71,63.83,16387.0,63.0542,63.163,63.0147,63.1333,16387.0
2023-04-18 12:45:00,63.86,63.88,63.7,63.75,6594.0,63.163,63.1828,63.0048,63.0542,6594.0
2023-04-18 12:50:00,63.8,63.81,63.64,63.7,12110.0,63.1037,63.1136,62.9454,63.0048,12110.0
2023-04-18 12:55:00,63.71,63.71,63.63,63.64,2993.0,63.0147,63.0147,62.9355,62.9454,2993.0
2023-04-18 13:00:00,63.63,63.68,63.61,63.68,7351.0,62.9355,62.985,62.9158,62.985,7351.0
2023-04-18 13:05:00,63.67,63.68,63.54,63.63,4484.0,62.9751,62.985,62.8465,62.9355,4484.0
2023-04-18 13:10:00,63.64,63.65,63.55,63.56,5558.0,62.9454,62.9553,62.8564,62.8663,5558.0
2023-04-18 13:15:00,63.55,63.62,63.53,63.62,5459.0,62.8564,62.9256,62.8366,62.9256,5459.0
2023-04-18 13:20:00,63.63,63.69,63.6,63.62,15242.0,62.9355,62.9949,62.9059,62.9256,15242.0
2023-04-18 13:25:00,63.64,63.68,63.56,63.56,13241.0,62.9454,62.985,62.8663,62.8663,13241.0
2023-04-18 13:30:00,63.56,63.67,63.56,63.64,6484.0,62.8663,62.9751,62.8663,62.9454,6484.0
2023-04-18 13:35:00,63.66,63.7,63.66,63.68,5887.0,62.9652,63.0048,62.9652,62.985,5887.0
2023-04-18 13:40:00,63.65,63.76,63.6,63.74,6404.0,62.9553,63.0641,62.9059,63.0443,6404.0
2023-04-18 13:45:00,63.75,63.8,63.73,63.75,3408.0,63.0542,63.1037,63.0344,63.0542,3408.0
2023-04-18 13:50:00,63.75,63.84,63.74,63.83,12441.0,63.0542,63.1432,63.0443,63.1333,12441.0
2023-04-18 13:55:00,63.83,63.9,63.8,63.86,21986.0,63.1333,63.2026,63.1037,63.163,21986.0
2023-04-18 14:00:00,63.87,63.99,63.86,63.92,10452.0,63.1729,63.2916,63.163,63.2224,10452.0
2023-04-18 14:05:00,63.89,63.93,63.86,63.92,24968.0,63.1927,63.2323,63.163,63.2224,24968.0
2023-04-18 14:10:00,63.92,63.94,63.83,63.84,15844.0,63.2224,63.2421,63.1333,63.1432,15844.0
2023-04-18 14:15:00,63.84,63.92,63.78,63.86,21222.0,63.1432,63.2224,63.0839,63.163,21222.0
2023-04-18 14:20:00,63.86,64.08,63.84,64.08,19000.0,63.163,63.3806,63.1432,63.3806,19000.0
2023-04-18 14:25:00,64.09,64.18,64.07,64.07,18941.0,63.3905,63.4795,63.3707,63.3707,18941.0
2023-04-18 14:30:00,64.06,64.19,64.04,64.18,18182.0,63.3608,63.4894,63.3411,63.4795,18182.0
2023-04-18 14:35:00,64.17,64.18,64.11,64.16,22485.0,63.4696,63.4795,63.4103,63.4597,22485.0
2023-04-18 14:40:00,64.15,64.17,64.08,64.16,17066.0,63.4499,63.4696,63.3806,63.4597,17066.0
2023-04-18 14:45:00,64.16,64.17,63.99,64.05,44337.0,63.4597,63.4696,63.2916,63.3509,44337.0
2023-04-18 14:50:00,64.04,64.05,63.93,64.04,15380.0,63.3411,63.3509,63.2323,63.3411,15380.0
2023-04-18 14:55:00,64.04,64.16,64.02,64.14,17659.0,63.3411,63.4597,63.3213,63.44,17659.0
2023-04-18 15:00:00,64.16,64.19,64.11,64.19,18570.0,63.4597,63.4894,63.4103,63.4894,18570.0
2023-04-18 15:05:00,64.19,64.26,64.19,64.26,19557.0,63.4894,63.5587,63.4894,63.5587,19557.0
2023-04-18 15:10:00,64.26,64.31,64.23,64.29,16947.0,63.5587,63.6081,63.529,63.5883,16947.0
2023-04-18 15:15:00,64.31,64.38,64.26,64.29,16845.0,63.6081,63.6773,63.5587,63.5883,16845.0
2023-04-18 15:20:00,64.29,64.29,64.21,64.24,16026.0,63.5883,63.5883,63.5092,63.5389,16026.0
2023-04-18 15:25:00,64.25,64.27,64.17,64.19,15865.0,63.5488,63.5685,63.4696,63.4894,15865.0
2023-04-18 15:30:00,64.19,64.34,64.13,64.32,23456.0,63.4894,63.6378,63.4301,63.618,23456.0
2023-04-18 15:35:00,64.32,64.38,64.29,64.33,31272.0,63.618,63.6773,63.5883,63.6279,31272.0
2023-04-18 15:40:00,64.33,64.38,64.31,64.35,30412.0,63.6279,63.6773,63.6081,63.6477,30412.0
2023-04-18 15:45:00,64.35,64.37,64.31,64.36,44425.0,63.6477,63.6675,63.6081,63.6576,44425.0
2023-04-18 15:50:00,64.35,64.46,64.2,64.39,99087.0,63.6477,63.7565,63.4993,63.6872,99087.0
2023-04-18 15:55:00,64.39,64.46,64.36,64.43,177410.0,63.6872,63.7565,63.6576,63.7268,177410.0
2023-04-19 09:30:00,64.13,64.8,63.98,64.28,73231.0,63.4301,64.0928,63.2817,63.5784,73231.0
2023-04-19 09:35:00,64.25,64.29,64.02,64.25,21776.0,63.5488,63.5883,63.3213,63.5488,21776.0
2023-04-19 09:40:00,64.26,64.43,64.23,64.32,21650.0,63.5587,63.7268,63.529,63.618,21650.0
2023-04-19 09:45:00,64.33,64.38,63.88,63.91,49470.0,63.6279,63.6773,63.1828,63.2125,49470.0
2023-04-19 09:50:00,63.92,64.01,63.72,63.77,32257.0,63.2224,63.3114,63.0245,63.074,32257.0
2023-04-19 09:55:00,63.75,63.77,63.23,63.28,58872.0,63.0542,63.074,62.5399,62.5894,58872.0
2023-04-19 10:00:00,63.27,63.38,63.08,63.11,362885.0,62.5795,62.6883,62.3915,62.4212,362885.0
2023-04-19 10:05:00,63.07,63.07,62.69,63.06,59189.0,62.3816,62.3816,62.0058,62.3718,59189.0
2023-04-19 10:10:00,63.08,63.33,62.87,63.33,34279.0,62.3915,62.6388,62.1838,62.6388,34279.0
2023-04-19 10:15:00,63.28,63.33,63.03,63.31,20749.0,62.5894,62.6388,62.3421,62.619,20749.0
2023-04-19 10:20:00,63.29,63.29,63.09,63.11,15903.0,62.5992,62.5992,62.4014,62.4212,15903.0
2023-04-19 10:25:00,63.11,63.43,63.11,63.35,12218.0,62.4212,62.7377,62.4212,62.6586,12218.0
2023-04-19 10:30:00,63.36,63.57,63.28,63.44,46028.0,62.6685,62.8762,62.5894,62.7476,46028.0
2023-04-19 10:35:00,63.48,63.56,63.33,63.56,12408.0,62.7872,62.8663,62.6388,62.8663,12408.0
2023-04-19 10:40:00,63.59,63.79,63.49,63.78,23242.0,62.896,63.0938,62.7971,63.0839,23242.0
2023-04-19 10:45:00,63.76,63.85,63.68,63.74,25642.0,63.0641,63.1531,62.985,63.0443,25642.0
2023-04-19 10:50:00,63.73,63.86,63.73,63.79,17507.0,63.0344,63.163,63.0344,63.0938,17507.0
2023-04-19 10:55:00,63.76,63.92,63.75,63.88,23237.0,63.0641,63.2224,63.0542,63.1828,23237.0
2023-04-19 11:00:00,63.91,63.97,63.79,63.89,11422.0,63.2125,63.2718,63.0938,63.1927,11422.0
2023-04-19 11:05:00,63.87,63.93,63.78,63.85,8033.0,63.1729,63.2323,63.0839,63.1531,8033.0
2023-04-19 11:10:00,63.77,63.83,63.74,63.83,5164.0,63.074,63.1333,63.0443,63.1333,5164.0
2023-04-19 11:15:00,63.8,63.92,63.8,63.83,6000.0,63.1037,63.2224,63.1037,63.1333,6000.0
2023-04-19 11:20:00,63.8,63.94,63.74,63.92,7963.0,63.1037,63.2421,63.0443,63.2224,7963.0
2023-04-19 11:25:00,63.92,64.04,63.91,64.03,10065.0,63.2224,63.3411,63.2125,63.3312,10065.0
2023-04-19 11:30:00,64.02,64.15,64.02,64.06,8152.0,63.3213,63.4499,63.3213,63.3608,8152.0
2023-04-19 11:35:00,64.08,64.35,64.08,64.33,42652.0,63.3806,63.6477,63.3806,63.6279,42652.0
2023-04-19 11:40:00,64.34,64.38,64.23,64.27,17777.0,63.6378,63.6773,63.529,63.5685,17777.0
2023-04-19 11:45:00,64.28,64.49,64.26,64.4,17213.0,63.5784,63.7861,63.5587,63.6971,17213.0
2023-04-19 11:50:00,64.4,64.5,64.25,64.29,33657.0,63.6971,63.796,63.5488,63.5883,33657.0
2023-04-19 11:55:00,64.29,64.54,64.29,64.31,34070.0,63.5883,63.8356,63.5883,63.6081,34070.0
2023-04-19 12:00:00,64.34,64.36,64.05,64.13,21441.0,63.6378,63.6576,63.3509,63.4301,21441.0
2023-04-19 12:05:00,64.15,64.23,64.06,64.06,6711.0,63.4499,63.529,63.3608,63.3608,6711.0
2023-04-19 12:10:00,64.09,64.19,64.05,64.08,7945.0,63.3905,63.4894,63.3509,63.3806,7945.0
2023-04-19 12:15:00,64.08,64.25,64.07,64.21,7912.0,63.3806,63.5488,63.3707,63.5092,7912.0
2023-04-19 12:20:00,64.2,64.27,64.19,64.25,7485.0,63.4993,63.5685,63.4894,63.5488,7485.0
2023-04-19 12:25:00,64.26,64.32,64.26,64.29,7567.0,63.5587,63.618,63.5587,63.5883,7567.0
2023-04-19 12:30:00,64.31,64.32,64.25,64.29,8925.0,63.6081,63.618,63.5488,63.5883,8925.0
2023-04-19 12:35:00,64.29,64.35,64.28,64.31,6450.0,63.5883,63.6477,63.5784,63.6081,6450.0
2023-04-19 12:40:00,64.29,64.39,64.27,64.32,7809.0,63.5883,63.6872,63.5685,63.618,7809.0
2023-04-19 12:45:00,64.33,64.39,64.32,64.32,5860.0,63.6279,63.6872,63.618,63.618,5860.0
2023-04-19 12:50:00,64.31,64.4,64.28,64.4,12856.0,63.6081,63.6971,63.5784,63.6971,12856.0
2023-04-19 12:55:00,64.4,64.4,64.36,64.4,7495.0,63.6971,63.6971,63.6576,63.6971,7495.0
2023-04-19 13:00:00,64.38,64.59,64.37,64.59,24765.0,63.6773,63.8851,63.6675,63.8851,24765.0
2023-04-19 13:05:00,64.6,64.73,64.56,64.71,17300.0,63.8949,64.0235,63.8554,64.0037,17300.0
2023-04-19 13:10:00,64.71,64.73,64.67,64.73,7590.0,64.0037,64.0235,63.9642,64.0235,7590.0
2023-04-19 13:15:00,64.71,64.78,64.62,64.64,18640.0,64.0037,64.073,63.9147,63.9345,18640.0
2023-04-19 13:20:00,64.65,64.66,64.55,64.61,9293.0,63.9444,63.9543,63.8455,63.9048,9293.0
2023-04-19 13:25:00,64.61,64.63,64.56,64.59,7862.0,63.9048,63.9246,63.8554,63.8851,7862.0
2023-04-19 13:30:00,64.59,64.59,64.42,64.42,8790.0,63.8851,63.8851,63.7169,63.7169,8790.0
2023-04-19 13:35:00,64.44,64.47,64.34,64.43,15725.0,63.7367,63.7664,63.6378,63.7268,15725.0
2023-04-19 13:40:00,64.41,64.41,64.31,64.31,8096.0,63.707,63.707,63.6081,63.6081,8096.0
2023-04-19 13:45:00,64.3,64.33,64.22,64.23,7468.0,63.5982,63.6279,63.5191,63.529,7468.0
2023-04-19 13:50:00,64.26,64.43,64.25,64.41,9052.0,63.5587,63.7268,63.5488,63.707,9052.0
2023-04-19 13:55:00,64.39,64.44,64.36,64.42,9085.0,63.6872,63.7367,63.6576,63.7169,9085.0
2023-04-19 14:00:00,64.39,64.51,64.25,64.28,11669.0,63.6872,63.8059,63.5488,63.5784,11669.0
2023-04-19 14:05:00,64.28,64.39,64.28,64.36,14211.0,63.5784,63.6872,63.5784,63.6576,14211.0
2023-04-19 14:10:00,64.36,64.42,64.35,64.36,8290.0,63.6576,63.7169,63.6477,63.6576,8290.0
2023-04-19 14:15:00,64.37,64.46,64.37,64.44,12075.0,63.6675,63.7565,63.6675,63.7367,12075.0
2023-04-19 14:20:00,64.44,64.57,64.43,64.56,12246.0,63.7367,63.8653,63.7268,63.8554,12246.0
2023-04-19 14:25:00,64.57,64.61,64.55,64.55,10800.0,63.8653,63.9048,63.8455,63.8455,10800.0
2023-04-19 14:30:00,64.54,64.54,64.43,64.44,15144.0,63.8356,63.8356,63.7268,63.7367,15144.0
2023-04-19 14:35:00,64.45,64.45,64.37,64.44,10571.0,63.7466,63.7466,63.6675,63.7367,10571.0
2023-04-19 14:40:00,64.43,64.49,64.42,64.44,21302.0,63.7268,63.7861,63.7169,63.7367,21302.0
2023-04-19 14:45:00,64.44,64.53,64.43,64.52,12858.0,63.7367,63.8257,63.7268,63.8158,12858.0
2023-04-19 14:50:00,64.53,64.55,64.46,64.5,10221.0,63.8257,63.8455,63.7565,63.796,10221.0
2023-04-19 14:55:00,64.49,64.53,64.45,64.5,13720.0,63.7861,63.8257,63.7466,63.796,13720.0
2023-04-19 15:00:00,64.51,64.51,64.3,64.36,18904.0,63.8059,63.8059,63.5982,63.6576,18904.0
2023-04-19 15:05:00,64.36,64.41,64.34,64.39,12631.0,63.6576,63.707,63.6378,63.6872,12631.0
2023-04-19 15:10:00,64.39,64.5,64.36,64.47,19214.0,63.6872,63.796,63.6576,63.7664,19214.0
2023-04-19 15:15:00,64.46,64.58,64.46,64.5,23189.0,63.7565,63.8752,63.7565,63.796,23189.0
2023-04-19 15:20:00,64.49,64.55,64.48,64.52,17226.0,63.7861,63.8455,63.7763,63.8158,17226.0
2023-04-19 15:25:00,64.5,64.5,64.42,64.42,13428.0,63.796,63.796,63.7169,63.7169,13428.0
2023-04-19 15:30:00,64.41,64.48,64.32,64.34,24838.0,63.707,63.7763,63.618,63.6378,24838.0
2023-04-19 15:35:00,64.31,64.31,64.21,64.26,28628.0,63.6081,63.6081,63.5092,63.5587,28628.0
2023-04-19 15:40:00,64.26,64.28,64.2,64.25,31860.0,63.5587,63.5784,63.4993,63.5488,31860.0
2023-04-19 15:45:00,64.24,64.24,64.1,64.24,45523.0,63.5389,63.5389,63.4004,63.5389,45523.0
2023-04-19 15:50:00,64.21,64.42,64.15,64.41,82826.0,63.5092,63.7169,63.4499,63.707,82826.0
2023-04-19 15:55:00,64.41,64.5,64.39,64.47,159438.0,63.707,63.796,63.6872,63.7664,159438.0
2023-04-20 09:30:00,63.58,63.78,63.37,63.67,31342.0,62.8861,63.0839,62.6784,62.9751,31342.0
2023-04-20 09:35:00,63.69,63.7,63.29,63.29,15975.0,62.9949,63.0048,62.5992,62.5992,15975.0
2023-04-20 09:40:00,63.31,63.45,63.04,63.15,17975.0,62.619,62.7575,62.352,62.4608,17975.0
2023-04-20 09:45:00,63.15,63.32,63.0,63.07,24847.0,62.4608,62.6289,62.3124,62.3816,24847.0
2023-04-20 09:50:00,63.07,63.19,62.87,62.87,20729.0,62.3816,62.5003,62.1838,62.1838,20729.0
2023-04-20 09:55:00,62.89,62.93,62.69,62.69,32349.0,62.2036,62.2432,62.0058,62.0058,32349.0
2023-04-20 10:00:00,62.72,63.25,62.72,63.04,22546.0,62.0355,62.5597,62.0355,62.352,22546.0
2023-04-20 10:05:00,63.05,63.05,62.87,62.97,14112.0,62.3619,62.3619,62.1838,62.2827,14112.0
2023-04-20 10:10:00,63.02,63.18,62.88,63.18,13864.0,62.3322,62.4904,62.1937,62.4904,13864.0
2023-04-20 10:15:00,63.17,63.27,63.11,63.16,12036.0,62.4806,62.5795,62.4212,62.4707,12036.0
2023-04-20 10:20:00,63.17,63.31,63.16,63.3,9305.0,62.4806,62.619,62.4707,62.6091,9305.0
2023-04-20 10:25:00,63.32,63.48,63.32,63.39,11763.0,62.6289,62.7872,62.6289,62.6982,11763.0
2023-04-20 10:30:00,63.42,63.64,63.41,63.61,13603.0,62.7278,62.9454,62.7179,62.9158,13603.0
2023-04-20 10:35:00,63.6,63.66,63.5,63.61,8612.0,62.9059,62.9652,62.807,62.9158,8612.0
2023-04-20 10:40:00,63.59,63.63,63.33,63.45,14149.0,62.896,62.9355,62.6388,62.7575,14149.0
2023-04-20 10:45:00,63.47,63.48,63.26,63.27,10726.0,62.7773,62.7872,62.5696,62.5795,10726.0
2023-04-20 10:50:00,63.3,63.5,63.3,63.48,9714.0,62.6091,62.807,62.6091,62.7872,9714.0
2023-04-20 10:55:00,63.5,63.56,63.44,63.48,30717.0,62.807,62.8663,62.7476,62.7872,30717.0
2023-04-20 11:00:00,63.47,63.67,63.45,63.54,24032.0,62.7773,62.9751,62.7575,62.8465,24032.0
2023-04-20 11:05:00,63.54,63.54,63.22,63.37,12613.0,62.8465,62.8465,62.53,62.6784,12613.0
2023-04-20 11:10:00,63.39,63.54,63.39,63.49,5509.0,62.6982,62.8465,62.6982,62.7971,5509.0
2023-04-20 11:15:00,63.48,63.49,63.25,63.27,10414.0,62.7872,62.7971,62.5597,62.5795,10414.0
2023-04-20 11:20:00,63.27,63.3,63.14,63.18,10052.0,62.5795,62.6091,62.4509,62.4904,10052.0
2023-04-20 11:25:00,63.13,63.15,63.02,63.09,15123.0,62.441,62.4608,62.3322,62.4014,15123.0
2023-04-20 11:30:00,63.04,63.08,62.99,62.99,13255.0,62.352,62.3915,62.3025,62.3025,13255.0
2023-04-20 11:35:00,62.98,63.17,62.96,63.1,9581.0,62.2926,62.4806,62.2728,62.4113,9581.0
2023-04-20 11:40:00,63.09,63.21,63.06,63.1,8580.0,62.4014,62.5201,62.3718,62.4113,8580.0
2023-04-20 11:45:00,63.12,63.21,63.05,63.05,12220.0,62.4311,62.5201,62.3619,62.3619,12220.0
2023-04-20 11:50:00,63.04,63.07,62.98,63.0,17563.0,62.352,62.3816,62.2926,62.3124,17563.0
2023-04-20 11:55:00,62.98,63.03,62.93,62.99,14588.0,62.2926,62.3421,62.2432,62.3025,14588.0
2023-04-20 12:00:00,62.99,63.03,62.79,62.79,21278.0,62.3025,62.3421,62.1047,62.1047,21278.0
2023-04-20 12:05:00,62.81,62.87,62.75,62.82,20481.0,62.1245,62.1838,62.0651,62.1344,20481.0
2023-04-20 12:10:00,62.8,63.0,62.8,63.0,15421.0,62.1146,62.3124,62.1146,62.3124,15421.0
2023-04-20 12:15:00,62.98,63.02,62.89,62.93,12900.0,62.2926,62.3322,62.2036,62.2432,12900.0
2023-04-20 12:20:00,62.94,63.1,62.94,63.09,16118.0,62.2531,62.4113,62.2531,62.4014,16118.0
2023-04-20 12:25:00,63.09,63.25,63.05,63.24,10938.0,62.4014,62.5597,62.3619,62.5498,10938.0
2023-04-20 12:30:00,63.24,63.3,63.19,63.25,11266.0,62.5498,62.6091,62.5003,62.5597,11266.0
2023-04-20 12:35:00,63.25,63.35,63.25,63.31,7410.0,62.5597,62.6586,62.5597,62.619,7410.0
2023-04-20 12:40:00,63.3,63.45,63.3,63.44,10470.0,62.6091,62.7575,62.6091,62.7476,10470.0
2023-04-20 12:45:00,63.45,63.53,63.44,63.49,12325.0,62.7575,62.8366,62.7476,62.7971,12325.0
2023-04-20 12:50:00,63.52,63.55,63.33,63.41,10778.0,62.8267,62.8564,62.6388,62.7179,10778.0
2023-04-20 12:55:00,63.42,63.51,63.42,63.51,5025.0,62.7278,62.8168,62.7278,62.8168,5025.0
2023-04-20 13:00:00,63.51,63.51,63.35,63.41,5247.0,62.8168,62.8168,62.6586,62.7179,5247.0
2023-04-20 13:05:00,63.42,63.58,63.4,63.51,13836.0,62.7278,62.8861,62.708,62.8168,13836.0
2023-04-20 13:10:00,63.5,63.57,63.48,63.55,5537.0,62.807,62.8762,62.7872,62.8564,5537.0
2023-04-20 13:15:00,63.55,63.57,63.44,63.46,10205.0,62.8564,62.8762,62.7476,62.7674,10205.0
2023-04-20 13:20:00,63.47,63.48,63.39,63.46,10501.0,62.7773,62.7872,62.6982,62.7674,10501.0
2023-04-20 13:25:00,63.44,63.46,63.37,63.4,8457.0,62.7476,62.7674,62.6784,62.708,8457.0
2023-04-20 13:30:00,63.42,63.42,63.3,63.34,13568.0,62.7278,62.7278,62.6091,62.6487,13568.0
2023-04-20 13:35:00,63.34,63.37,63.11,63.21,14365.0,62.6487,62.6784,62.4212,62.5201,14365.0
2023-04-20 13:40:00,63.25,63.28,63.17,63.22,17546.0,62.5597,62.5894,62.4806,62.53,17546.0
2023-04-20 13:45:00,63.21,63.26,63.15,63.18,8862.0,62.5201,62.5696,62.4608,62.4904,8862.0
2023-04-20 13:50:00,63.19,63.43,63.14,63.39,14645.0,62.5003,62.7377,62.4509,62.6982,14645.0
2023-04-20 13:55:00,63.4,63.43,63.33,63.34,8939.0,62.708,62.7377,62.6388,62.6487,8939.0
2023-04-20 14:00:00,63.32,63.32,63.19,63.22,8351.0,62.6289,62.6289,62.5003,62.53,8351.0
2023-04-20 14:05:00,63.21,63.21,63.04,63.08,7456.0,62.5201,62.5201,62.352,62.3915,7456.0
2023-04-20 14:10:00,63.07,63.17,63.06,63.1,14871.0,62.3816,62.4806,62.3718,62.4113,14871.0
2023-04-20 14:15:00,63.08,63.09,62.98,63.0,9203.0,62.3915,62.4014,62.2926,62.3124,9203.0
2023-04-20 14:20:00,62.98,63.0,62.89,62.89,12416.0,62.2926,62.3124,62.2036,62.2036,12416.0
2023-04-20 14:25:00,62.9,62.96,62.86,62.91,19056.0,62.2135,62.2728,62.1739,62.2234,19056.0
2023-04-20 14:30:00,62.9,62.92,62.75,62.78,27870.0,62.2135,62.2333,62.0651,62.0948,27870.0
2023-04-20 14:35:00,62.77,62.77,62.63,62.73,40167.0,62.0849,62.0849,61.9464,62.0454,40167.0
2023-04-20 14:40:00,62.76,62.82,62.69,62.73,15290.0,62.075,62.1344,62.0058,62.0454,15290.0
2023-04-20 14:45:00,62.74,62.87,62.62,62.64,23940.0,62.0552,62.1838,61.9366,61.9563,23940.0
2023-04-20 14:50:00,62.66,62.74,62.66,62.7,11540.0,61.9761,62.0552,61.9761,62.0157,11540.0
2023-04-20 14:55:00,62.7,62.79,62.69,62.74,14105.0,62.0157,62.1047,62.0058,62.0552,14105.0
2023-04-20 15:00:00,62.75,62.79,62.53,62.58,24819.0,62.0651,62.1047,61.8475,61.897,24819.0
2023-04-20 15:05:00,62.58,62.58,62.42,62.45,39785.0,61.897,61.897,61.7387,61.7684,39785.0
2023-04-20 15:10:00,62.44,62.46,62.26,62.28,23142.0,61.7585,61.7783,61.5805,61.6003,23142.0
2023-04-20 15:15:00,62.27,62.27,62.12,62.12,18740.0,61.5904,61.5904,61.442,61.442,18740.0
2023-04-20 15:20:00,62.15,62.22,62.04,62.1,22152.0,61.4717,61.5409,61.3629,61.4222,22152.0
2023-04-20 15:25:00,62.09,62.12,61.99,62.02,24008.0,61.4123,61.442,61.3134,61.3431,24008.0
2023-04-20 15:30:00,62.02,62.24,62.02,62.14,23941.0,61.3431,61.5607,61.3431,61.4618,23941.0
2023-04-20 15:35:00,62.14,62.16,62.04,62.16,20476.0,61.4618,61.4816,61.3629,61.4816,20476.0
2023-04-20 15:40:00,62.17,62.23,62.08,62.18,30401.0,61.4915,61.5508,61.4024,61.5014,30401.0
2023-04-20 15:45:00,62.17,62.28,62.15,62.21,61023.0,61.4915,61.6003,61.4717,61.531,61023.0
2023-04-20 15:50:00,62.18,62.35,62.12,62.35,86868.0,61.5014,61.6695,61.442,61.6695,86868.0
2023-04-20 15:55:00,62.36,62.41,62.18,62.22,123224.0,61.6794,61.7288,61.5014,61.5409,123224.0
2023-04-21 09:30:00,62.09,62.25,61.54,61.54,67795.0,61.4123,61.5706,60.8683,60.8683,67795.0
2023-04-21 09:35:00,61.53,61.68,61.33,61.43,28164.0,60.8585,61.0068,60.6606,60.7595,28164.0
2023-04-21 09:40:00,61.41,61.6,61.32,61.53,25197.0,60.7398,60.9277,60.6507,60.8585,25197.0
2023-04-21 09:45:00,61.55,62.15,61.55,62.15,30654.0,60.8782,61.4717,60.8782,61.4717,30654.0
2023-04-21 09:50:00,62.14,62.2,61.88,61.97,46240.0,61.4618,61.5211,61.2046,61.2936,46240.0
2023-04-21 09:55:00,61.99,62.01,61.65,61.65,24353.0,61.3134,61.3332,60.9771,60.9771,24353.0
2023-04-21 10:00:00,61.62,61.64,61.16,61.46,34690.0,60.9475,60.9673,60.4925,60.7892,34690.0
2023-04-21 10:05:00,61.45,61.52,61.31,61.39,19175.0,60.7793,60.8486,60.6409,60.72,19175.0
2023-04-21 10:10:00,61.36,61.61,61.32,61.6,31758.0,60.6903,60.9376,60.6507,60.9277,31758.0
2023-04-21 10:15:00,61.62,61.88,61.58,61.76,21148.0,60.9475,61.2046,60.9079,61.0859,21148.0
2023-04-21 10:20:00,61.77,61.83,61.59,61.61,13596.0,61.0958,61.1552,60.9178,60.9376,13596.0
2023-04-21 10:25:00,61.61,61.82,61.61,61.82,12138.0,60.9376,61.1453,60.9376,61.1453,12138.0
2023-04-21 10:30:00,61.86,62.07,61.85,62.06,17224.0,61.1848,61.3926,61.175,61.3827,17224.0
2023-04-21 10:35:00,62.05,62.12,61.88,61.89,14212.0,61.3728,61.442,61.2046,61.2145,14212.0
2023-04-21 10:40:00,61.88,61.91,61.6,61.68,34532.0,61.2046,61.2343,60.9277,61.0068,34532.0
2023-04-21 10:45:00,61.7,61.95,61.62,61.91,19500.0,61.0266,61.2739,60.9475,61.2343,19500.0
2023-04-21 10:50:00,61.92,62.01,61.84,61.91,18712.0,61.2442,61.3332,61.1651,61.2343,18712.0
2023-04-21 10:55:00,61.92,61.92,61.61,61.67,28124.0,61.2442,61.2442,60.9376,60.9969,28124.0
2023-04-21 11:00:00,61.67,61.82,61.58,61.81,10436.0,60.9969,61.1453,60.9079,61.1354,10436.0
2023-04-21 11:05:00,61.77,61.84,61.65,61.68,16658.0,61.0958,61.1651,60.9771,61.0068,16658.0
2023-04-21 11:10:00,61.67,61.76,61.6,61.75,10405.0,60.9969,61.0859,60.9277,61.0761,10405.0
2023-04-21 11:15:00,61.75,61.87,61.72,61.81,14859.0,61.0761,61.1947,61.0464,61.1354,14859.0
2023-04-21 11:20:00,61.81,61.9,61.76,61.82,13696.0,61.1354,61.2244,61.0859,61.1453,13696.0
2023-04-21 11:25:00,61.79,61.85,61.72,61.78,13449.0,61.1156,61.175,61.0464,61.1057,13449.0
2023-04-21 11:30:00,61.78,61.89,61.77,61.88,11036.0,61.1057,61.2145,61.0958,61.2046,11036.0
2023-04-21 11:35:00,61.86,61.94,61.74,61.78,16577.0,61.1848,61.264,61.0662,61.1057,16577.0
2023-04-21 11:40:00,61.78,61.91,61.76,61.83,13501.0,61.1057,61.2343,61.0859,61.1552,13501.0
2023-04-21 11:45:00,61.82,61.86,61.63,61.64,22707.0,61.1453,61.1848,60.9574,60.9673,22707.0
2023-04-21 11:50:00,61.65,61.69,61.62,61.68,9082.0,60.9771,61.0167,60.9475,61.0068,9082.0
2023-04-21 11:55:00,61.68,61.93,61.68,61.9,9251.0,61.0068,61.2541,61.0068,61.2244,9251.0
2023-04-21 12:00:00,61.92,61.98,61.87,61.98,14987.0,61.2442,61.3035,61.1947,61.3035,14987.0
2023-04-21 12:05:00,61.99,62.21,61.99,62.21,31139.0,61.3134,61.531,61.3134,61.531,31139.0
2023-04-21 12:10:00,62.21,62.49,62.19,62.43,25696.0,61.531,61.808,61.5112,61.7486,25696.0
2023-04-21 12:15:00,62.44,62.59,62.37,62.59,26869.0,61.7585,61.9069,61.6893,61.9069,26869.0
2023-04-21 12:20:00,62.57,62.58,62.36,62.4,13435.0,61.8871,61.897,61.6794,61.719,13435.0
2023-04-21 12:25:00,62.4,62.4,62.28,62.33,15113.0,61.719,61.719,61.6003,61.6497,15113.0
2023-04-21 12:30:00,62.33,62.4,62.24,62.37,26681.0,61.6497,61.719,61.5607,61.6893,26681.0
2023-04-21 12:35:00,62.37,62.39,62.15,62.18,10703.0,61.6893,61.7091,61.4717,61.5014,10703.0
2023-04-21 12:40:00,62.17,62.21,62.1,62.17,56268.0,61.4915,61.531,61.4222,61.4915,56268.0
2023-04-21 12:45:00,62.17,62.26,62.12,62.25,9297.0,61.4915,61.5805,61.442,61.5706,9297.0
2023-04-21 12:50:00,62.26,62.43,62.24,62.43,4851.0,61.5805,61.7486,61.5607,61.7486,4851.0
2023-04-21 12:55:00,62.41,62.49,62.41,62.42,6207.0,61.7288,61.808,61.7288,61.7387,6207.0
2023-04-21 13:00:00,62.42,62.48,62.35,62.39,9213.0,61.7387,61.7981,61.6695,61.7091,9213.0
2023-04-21 13:05:00,62.41,62.52,62.39,62.52,8318.0,61.7288,61.8376,61.7091,61.8376,8318.0
2023-04-21 13:10:00,62.51,62.57,62.49,62.55,10359.0,61.8278,61.8871,61.808,61.8673,10359.0
2023-04-21 13:15:00,62.55,62.56,62.4,62.42,7102.0,61.8673,61.8772,61.719,61.7387,7102.0
2023-04-21 13:20:00,62.39,62.39,62.24,62.24,10428.0,61.7091,61.7091,61.5607,61.5607,10428.0
2023-04-21 13:25:00,62.25,62.31,62.21,62.21,10233.0,61.5706,61.6299,61.531,61.531,10233.0
2023-04-21 13:30:00,62.22,62.29,62.22,62.24,7986.0,61.5409,61.6102,61.5409,61.5607,7986.0
2023-04-21 13:35:00,62.25,62.37,62.24,62.37,11535.0,61.5706,61.6893,61.5607,61.6893,11535.0
2023-04-21 13:40:00,62.37,62.47,62.37,62.39,9227.0,61.6893,61.7882,61.6893,61.7091,9227.0
2023-04-21 13:45:00,62.38,62.44,62.38,62.44,5730.0,61.6992,61.7585,61.6992,61.7585,5730.0
2023-04-21 13:50:00,62.44,62.53,62.41,62.44,18696.0,61.7585,61.8475,61.7288,61.7585,18696.0
2023-04-21 13:55:00,62.44,62.55,62.42,62.53,46832.0,61.7585,61.8673,61.7387,61.8475,46832.0
2023-04-21 14:00:00,62.53,62.65,62.52,62.61,16108.0,61.8475,61.9662,61.8376,61.9267,16108.0
2023-04-21 14:05:00,62.63,62.65,62.54,62.57,31455.0,61.9464,61.9662,61.8574,61.8871,31455.0
2023-04-21 14:10:00,62.58,62.63,62.54,62.6,64891.0,61.897,61.9464,61.8574,61.9168,64891.0
2023-04-21 14:15:00,62.63,62.66,62.57,62.64,33903.0,61.9464,61.9761,61.8871,61.9563,33903.0
2023-04-21 14:20:00,62.63,62.72,62.55,62.71,55764.0,61.9464,62.0355,61.8673,62.0256,55764.0
2023-04-21 14:25:00,62.7,62.8,62.69,62.8,8022.0,62.0157,62.1146,62.0058,62.1146,8022.0
2023-04-21 14:30:00,62.8,62.8,62.67,62.72,6606.0,62.1146,62.1146,61.986,62.0355,6606.0
2023-04-21 14:35:00,62.69,62.73,62.62,62.71,7240.0,62.0058,62.0454,61.9366,62.0256,7240.0
2023-04-21 14:40:00,62.71,62.79,62.66,62.69,19177.0,62.0256,62.1047,61.9761,62.0058,19177.0
2023-04-21 14:45:00,62.67,62.7,62.64,62.69,11022.0,61.986,62.0157,61.9563,62.0058,11022.0
2023-04-21 14:50:00,62.7,62.7,62.64,62.67,9454.0,62.0157,62.0157,61.9563,61.986,9454.0
2023-04-21 14:55:00,62.66,62.7,62.63,62.69,11786.0,61.9761,62.0157,61.9464,62.0058,11786.0
2023-04-21 15:00:00,62.69,62.7,62.59,62.61,12313.0,62.0058,62.0157,61.9069,61.9267,12313.0
2023-04-21 15:05:00,62.61,62.61,62.46,62.49,9804.0,61.9267,61.9267,61.7783,61.808,9804.0
2023-04-21 15:10:00,62.5,62.51,62.41,62.42,9763.0,61.8179,61.8278,61.7288,61.7387,9763.0
2023-04-21 15:15:00,62.44,62.51,62.42,62.49,7942.0,61.7585,61.8278,61.7387,61.808,7942.0
2023-04-21 15:20:00,62.49,62.59,62.49,62.55,12749.0,61.808,61.9069,61.808,61.8673,12749.0
2023-04-21 15:25:00,62.54,62.54,62.45,62.5,12041.0,61.8574,61.8574,61.7684,61.8179,12041.0
2023-04-21 15:30:00,62.51,62.59,62.48,62.53,20502.0,61.8278,61.9069,61.7981,61.8475,20502.0
2023-04-21 15:35:00,62.53,62.62,62.48,62.61,19975.0,61.8475,61.9366,61.7981,61.9267,19975.0
2023-04-21 15:40:00,62.62,62.7,62.58,62.69,38781.0,61.9366,62.0157,61.897,62.0058,38781.0
2023-04-21 15:45:00,62.69,62.78,62.66,62.75,67625.0,62.0058,62.0948,61.9761,62.0651,67625.0
2023-04-21 15:50:00,62.74,62.91,62.72,62.91,79252.0,62.0552,62.2234,62.0355,62.2234,79252.0
2023-04-21 15:55:00,62.9,63.05,62.9,63.0,182162.0,62.2135,62.3619,62.2135,62.3124,182162.0
2023-04-24 09:30:00,62.82,62.84,62.45,62.71,48027.0,62.1344,62.1542,61.7684,62.0256,48027.0
2023-04-24 09:35:00,62.76,62.96,62.75,62.75,11055.0,62.075,62.2728,62.0651,62.0651,11055.0
2023-04-24 09:40:00,62.74,63.11,62.73,63.11,15591.0,62.0552,62.4212,62.0454,62.4212,15591.0
2023-04-24 09:45:00,63.09,63.35,63.03,63.32,18679.0,62.4014,62.6586,62.3421,62.6289,18679.0
2023-04-24 09:50:00,63.35,63.35,62.95,63.0,17322.0,62.6586,62.6586,62.263,62.3124,17322.0
2023-04-24 09:55:00,63.01,63.1,62.77,62.78,15470.0,62.3223,62.4113,62.0849,62.0948,15470.0
2023-04-24 10:00:00,62.78,62.81,62.06,62.21,34840.0,62.0948,62.1245,61.3827,61.531,34840.0
2023-04-24 10:05:00,62.19,62.22,61.8,61.88,36848.0,61.5112,61.5409,61.1255,61.2046,36848.0
2023-04-24 10:10:00,61.87,62.28,61.78,62.1,34689.0,61.1947,61.6003,61.1057,61.4222,34689.0
2023-04-24 10:15:00,62.08,62.29,62.08,62.14,21732.0,61.4024,61.6102,61.4024,61.4618,21732.0
2023-04-24 10:20:00,62.18,62.36,62.18,62.28,18807.0,61.5014,61.6794,61.5014,61.6003,18807.0
2023-04-24 10:25:00,62.24,62.27,62.14,62.16,14548.0,61.5607,61.5904,61.4618,61.4816,14548.0
2023-04-24 10:30:00,62.17,62.39,62.16,62.3,16809.0,61.4915,61.7091,61.4816,61.62,16809.0
2023-04-24 10:35:00,62.28,62.3,62.11,62.17,12663.0,61.6003,61.62,61.4321,61.4915,12663.0
2023-04-24 10:40:00,62.18,62.32,62.0,62.01,43649.0,61.5014,61.6398,61.3233,61.3332,43649.0
2023-04-24 10:45:00,61.99,62.04,61.89,61.93,19514.0,61.3134,61.3629,61.2145,61.2541,19514.0
2023-04-24 10:50:00,61.95,62.05,61.9,61.94,15223.0,61.2739,61.3728,61.2244,61.264,15223.0
2023-04-24 10:55:00,61.98,62.02,61.86,61.86,12492.0,61.3035,61.3431,61.1848,61.1848,12492.0
2023-04-24 11:00:00,61.86,61.88,61.76,61.82,23585.0,61.1848,61.2046,61.0859,61.1453,23585.0
2023-04-24 11:05:00,61.82,61.82,61.69,61.73,29317.0,61.1453,61.1453,61.0167,61.0563,29317.0
2023-04-24 11:10:00,61.73,61.74,61.65,61.65,27718.0,61.0563,61.0662,60.9771,60.9771,27718.0
2023-04-24 11:15:00,61.63,61.72,61.59,61.66,23124.0,60.9574,61.0464,60.9178,60.987,23124.0
2023-04-24 11:20:00,61.66,61.73,61.61,61.61,15215.0,60.987,61.0563,60.9376,60.9376,15215.0
2023-04-24 11:25:00,61.6,61.64,61.53,61.61,21532.0,60.9277,60.9673,60.8585,60.9376,21532.0
2023-04-24 11:30:00,61.59,61.83,61.59,61.83,29382.0,60.9178,61.1552,60.9178,61.1552,29382.0
2023-04-24 11:35:00,61.82,61.82,61.62,61.63,9956.0,61.1453,61.1453,60.9475,60.9574,9956.0
2023-04-24 11:40:00,61.63,61.7,61.59,61.67,17061.0,60.9574,61.0266,60.9178,60.9969,17061.0
2023-04-24 11:45:00,61.65,61.66,61.58,61.61,6482.0,60.9771,60.987,60.9079,60.9376,6482.0
2023-04-24 11:50:00,61.59,61.72,61.55,61.7,23666.0,60.9178,61.0464,60.8782,61.0266,23666.0
2023-04-24 11:55:00,61.7,61.71,61.61,61.68,14159.0,61.0266,61.0365,60.9376,61.0068,14159.0
2023-04-24 12:00:00,61.7,61.91,61.7,61.9,10255.0,61.0266,61.2343,61.0266,61.2244,10255.0
2023-04-24 12:05:00,61.9,62.01,61.9,61.98,13943.0,61.2244,61.3332,61.2244,61.3035,13943.0
2023-04-24 12:10:00,62.0,62.0,61.82,61.87,10886.0,61.3233,61.3233,61.1453,61.1947,10886.0
2023-04-24 12:15:00,61.86,61.86,61.67,61.75,11589.0,61.1848,61.1848,60.9969,61.0761,11589.0
2023-04-24 12:20:00,61.77,61.88,61.73,61.87,8610.0,61.0958,61.2046,61.0563,61.1947,8610.0
2023-04-24 12:25:00,61.88,61.93,61.78,61.92,9839.0,61.2046,61.2541,61.1057,61.2442,9839.0
2023-04-24 12:30:00,61.93,62.0,61.87,61.91,19856.0,61.2541,61.3233,61.1947,61.2343,19856.0
2023-04-24 12:35:00,61.92,61.98,61.89,61.91,8664.0,61.2442,61.3035,61.2145,61.2343,8664.0
2023-04-24 12:40:00,61.9,61.96,61.86,61.87,11046.0,61.2244,61.2838,61.1848,61.1947,11046.0
2023-04-24 12:45:00,61.88,61.89,61.81,61.81,7460.0,61.2046,61.2145,61.1354,61.1354,7460.0
2023-04-24 12:50:00,61.83,61.96,61.83,61.86,14286.0,61.1552,61.2838,61.1552,61.1848,14286.0
2023-04-24 12:55:00,61.86,61.86,61.78,61.81,8709.0,61.1848,61.1848,61.1057,61.1354,8709.0
2023-04-24 13:00:00,61.82,61.86,61.71,61.75,13522.0,61.1453,61.1848,61.0365,61.0761,13522.0
2023-04-24 13:05:00,61.72,61.77,61.66,61.74,8517.0,61.0464,61.0958,60.987,61.0662,8517.0
2023-04-24 13:10:00,61.74,61.85,61.72,61.82,13770.0,61.0662,61.175,61.0464,61.1453,13770.0
2023-04-24 13:15:00,61.81,61.81,61.73,61.79,7070.0,61.1354,61.1354,61.0563,61.1156,7070.0
2023-04-24 13:20:00,61.8,61.86,61.77,61.82,31258.0,61.1255,61.1848,61.0958,61.1453,31258.0
2023-04-24 13:25:00,61.83,61.9,61.79,61.9,17226.0,61.1552,61.2244,61.1156,61.2244,17226.0
2023-04-24 13:30:00,61.9,61.98,61.88,61.89,18182.0,61.2244,61.3035,61.2046,61.2145,18182.0
2023-04-24 13:35:00,61.89,61.95,61.88,61.91,9422.0,61.2145,61.2739,61.2046,61.2343,9422.0
2023-04-24 13:40:00,61.91,61.98,61.9,61.98,10029.0,61.2343,61.3035,61.2244,61.3035,10029.0
2023-04-24 13:45:00,61.98,61.99,61.88,61.94,11788.0,61.3035,61.3134,61.2046,61.264,11788.0
2023-04-24 13:50:00,61.96,61.97,61.87,61.88,7680.0,61.2838,61.2936,61.1947,61.2046,7680.0
2023-04-24 13:55:00,61.87,61.9,61.85,61.88,12611.0,61.1947,61.2244,61.175,61.2046,12611.0
2023-04-24 14:00:00,61.89,61.95,61.88,61.95,11541.0,61.2145,61.2739,61.2046,61.2739,11541.0
2023-04-24 14:05:00,61.94,61.94,61.85,61.85,18509.0,61.264,61.264,61.175,61.175,18509.0
2023-04-24 14:10:00,61.84,61.95,61.8,61.93,22881.0,61.1651,61.2739,61.1255,61.2541,22881.0
2023-04-24 14:15:00,61.93,62.02,61.93,61.97,20309.0,61.2541,61.3431,61.2541,61.2936,20309.0
2023-04-24 14:20:00,61.95,61.97,61.86,61.89,10318.0,61.2739,61.2936,61.1848,61.2145,10318.0
2023-04-24 14:25:00,61.89,61.93,61.87,61.9,12076.0,61.2145,61.2541,61.1947,61.2244,12076.0
2023-04-24 14:30:00,61.88,61.89,61.82,61.89,21081.0,61.2046,61.2145,61.1453,61.2145,21081.0
2023-04-24 14:35:00,61.88,61.91,61.81,61.83,18209.0,61.2046,61.2343,61.1354,61.1552,18209.0
2023-04-24 14:40:00,61.81,61.87,61.8,61.86,15367.0,61.1354,61.1947,61.1255,61.1848,15367.0
2023-04-24 14:45:00,61.87,61.95,61.82,61.95,9652.0,61.1947,61.2739,61.1453,61.2739,9652.0
2023-04-24 14:50:00,61.96,62.0,61.93,61.98,13865.0,61.2838,61.3233,61.2541,61.3035,13865.0
2023-04-24 14:55:00,61.98,62.11,61.97,62.1,23024.0,61.3035,61.4321,61.2936,61.4222,23024.0
2023-04-24 15:00:00,62.11,62.23,62.11,62.17,32370.0,61.4321,61.5508,61.4321,61.4915,32370.0
2023-04-24 15:05:00,62.16,62.23,62.13,62.21,18364.0,61.4816,61.5508,61.4519,61.531,18364.0
2023-04-24 15:10:00,62.22,62.32,62.22,62.32,40723.0,61.5409,61.6398,61.5409,61.6398,40723.0
2023-04-24 15:15:00,62.31,62.31,62.16,62.22,22985.0,61.6299,61.6299,61.4816,61.5409,22985.0
2023-04-24 15:20:00,62.23,62.24,62.16,62.2,16872.0,61.5508,61.5607,61.4816,61.5211,16872.0
2023-04-24 15:25:00,62.2,62.31,62.2,62.23,21431.0,61.5211,61.6299,61.5211,61.5508,21431.0
2023-04-24 15:30:00,62.21,62.28,62.21,62.23,21492.0,61.531,61.6003,61.531,61.5508,21492.0
2023-04-24 15:35:00,62.24,62.26,62.09,62.15,36342.0,61.5607,61.5805,61.4123,61.4717,36342.0
2023-04-24 15:40:00,62.16,62.28,62.12,62.27,28272.0,61.4816,61.6003,61.442,61.5904,28272.0
2023-04-24 15:45:00,62.27,62.39,62.26,62.37,43881.0,61.5904,61.7091,61.5805,61.6893,43881.0
2023-04-24 15:50:00,62.37,62.39,62.28,62.32,60222.0,61.6893,61.7091,61.6003,61.6398,60222.0
2023-04-24 15:55:00,62.33,62.44,62.32,62.41,107439.0,61.6497,61.7585,61.6398,61.7288,107439.0
2023-04-25 09:30:00,61.63,62.0,61.62,61.72,45833.0,60.9574,61.3233,60.9475,61.0464,45833.0
2023-04-25 09:35:00,61.68,61.7,61.21,61.22,49475.0,61.0068,61.0266,60.5419,60.5518,49475.0
2023-04-25 09:40:00,61.24,61.38,60.91,61.11,43883.0,60.5716,60.7101,60.2452,60.443,43883.0
2023-04-25 09:45:00,61.07,61.08,60.64,60.91,47753.0,60.4035,60.4134,59.9782,60.2452,47753.0
2023-04-25 09:50:00,60.93,61.21,60.87,61.14,44640.0,60.265,60.5419,60.2057,60.4727,44640.0
2023-04-25 09:55:00,61.13,61.37,61.12,61.18,32419.0,60.4628,60.7002,60.4529,60.5123,32419.0
2023-04-25 10:00:00,61.25,61.47,61.2,61.35,40700.0,60.5815,60.7991,60.5321,60.6804,40700.0
2023-04-25 10:05:00,61.38,61.48,61.23,61.29,21102.0,60.7101,60.809,60.5617,60.6211,21102.0
2023-04-25 10:10:00,61.28,61.29,61.08,61.22,34717.0,60.6112,60.6211,60.4134,60.5518,34717.0
2023-04-25 10:15:00,61.23,61.31,61.19,61.22,35227.0,60.5617,60.6409,60.5222,60.5518,35227.0
2023-04-25 10:20:00,61.23,61.29,61.07,61.14,18994.0,60.5617,60.6211,60.4035,60.4727,18994.0
2023-04-25 10:25:00,61.12,61.34,61.12,61.31,10288.0,60.4529,60.6705,60.4529,60.6409,10288.0
2023-04-25 10:30:00,61.28,61.32,61.05,61.1,20433.0,60.6112,60.6507,60.3837,60.4331,20433.0
2023-04-25 10:35:00,61.09,61.14,60.99,60.99,23900.0,60.4233,60.4727,60.3243,60.3243,23900.0
2023-04-25 10:40:00,60.95,61.05,60.87,60.88,32001.0,60.2848,60.3837,60.2057,60.2155,32001.0
2023-04-25 10:45:00,60.88,61.13,60.84,61.13,49379.0,60.2155,60.4628,60.176,60.4628,49379.0
2023-04-25 10:50:00,61.13,61.25,61.13,61.17,16275.0,60.4628,60.5815,60.4628,60.5024,16275.0
2023-04-25 10:55:00,61.17,61.36,61.16,61.28,16931.0,60.5024,60.6903,60.4925,60.6112,16931.0
2023-04-25 11:00:00,61.27,61.28,61.15,61.18,16322.0,60.6013,60.6112,60.4826,60.5123,16322.0
2023-04-25 11:05:00,61.19,61.29,61.16,61.29,10523.0,60.5222,60.6211,60.4925,60.6211,10523.0
2023-04-25 11:10:00,61.28,61.46,61.28,61.39,23649.0,60.6112,60.7892,60.6112,60.72,23649.0
2023-04-25 11:15:00,61.37,61.37,61.27,61.31,10189.0,60.7002,60.7002,60.6013,60.6409,10189.0
2023-04-25 11:20:00,61.32,61.38,61.23,61.27,13519.0,60.6507,60.7101,60.5617,60.6013,13519.0
2023-04-25 11:25:00,61.24,61.3,61.18,61.21,25348.0,60.5716,60.631,60.5123,60.5419,25348.0
2023-04-25 11:30:00,61.2,61.2,61.09,61.1,16807.0,60.5321,60.5321,60.4233,60.4331,16807.0
2023-04-25 11:35:00,61.09,61.09,60.86,60.86,20204.0,60.4233,60.4233,60.1958,60.1958,20204.0
2023-04-25 11:40:00,60.85,60.9,60.8,60.86,23892.0,60.1859,60.2353,60.1364,60.1958,23892.0
2023-04-25 11:45:00,60.84,60.9,60.77,60.88,13294.0,60.176,60.2353,60.1067,60.2155,13294.0
2023-04-25 11:50:00,60.87,60.92,60.81,60.81,14810.0,60.2057,60.2551,60.1463,60.1463,14810.0
2023-04-25 11:55:00,60.81,60.85,60.67,60.67,30159.0,60.1463,60.1859,60.0078,60.0078,30159.0
2023-04-25 12:00:00,60.68,60.69,60.57,60.65,17144.0,60.0177,60.0276,59.9089,59.9881,17144.0
2023-04-25 12:05:00,60.66,60.84,60.65,60.75,15264.0,59.9979,60.176,59.9881,60.087,15264.0
2023-04-25 12:10:00,60.76,60.77,60.7,60.72,12682.0,60.0969,60.1067,60.0375,60.0573,12682.0
2023-04-25 12:15:00,60.72,60.88,60.71,60.84,11120.0,60.0573,60.2155,60.0474,60.176,11120.0
2023-04-25 12:20:00,60.85,60.89,60.8,60.8,6851.0,60.1859,60.2254,60.1364,60.1364,6851.0
2023-04-25 12:25:00,60.81,60.83,60.67,60.68,6911.0,60.1463,60.1661,60.0078,60.0177,6911.0
2023-04-25 12:30:00,60.67,60.68,60.62,60.65,12226.0,60.0078,60.0177,59.9584,59.9881,12226.0
2023-04-25 12:35:00,60.66,60.71,60.61,60.64,7729.0,59.9979,60.0474,59.9485,59.9782,7729.0
2023-04-25 12:40:00,60.63,60.74,60.63,60.71,7661.0,59.9683,60.0771,59.9683,60.0474,7661.0
2023-04-25 12:45:00,60.7,60.71,60.6,60.62,12945.0,60.0375,60.0474,59.9386,59.9584,12945.0
2023-04-25 12:50:00,60.63,60.66,60.52,60.52,16481.0,59.9683,59.9979,59.8595,59.8595,16481.0
2023-04-25 12:55:00,60.52,60.54,60.48,60.5,16233.0,59.8595,59.8793,59.8199,59.8397,16233.0
2023-04-25 13:00:00,60.5,60.58,60.46,60.58,19931.0,59.8397,59.9188,59.8001,59.9188,19931.0
2023-04-25 13:05:00,60.57,60.62,60.52,60.54,10808.0,59.9089,59.9584,59.8595,59.8793,10808.0
2023-04-25 13:10:00,60.56,60.58,60.4,60.41,15404.0,59.899,59.9188,59.7408,59.7507,15404.0
2023-04-25 13:15:00,60.39,60.41,60.27,60.41,22556.0,59.7309,59.7507,59.6122,59.7507,22556.0
2023-04-25 13:20:00,60.38,60.45,60.35,60.42,10697.0,59.721,59.7902,59.6913,59.7606,10697.0
2023-04-25 13:25:00,60.43,60.45,60.31,60.39,12221.0,59.7705,59.7902,59.6518,59.7309,12221.0
2023-04-25 13:30:00,60.38,60.4,60.32,60.35,22358.0,59.721,59.7408,59.6617,59.6913,22358.0
2023-04-25 13:35:00,60.35,60.38,60.25,60.29,15757.0,59.6913,59.721,59.5924,59.632,15757.0
2023-04-25 13:40:00,60.28,60.39,60.27,60.39,8927.0,59.6221,59.7309,59.6122,59.7309,8927.0
2023-04-25 13:45:00,60.41,60.41,60.3,60.38,15298.0,59.7507,59.7507,59.6419,59.721,15298.0
2023-04-25 13:50:00,60.39,60.41,60.31,60.41,8819.0,59.7309,59.7507,59.6518,59.7507,8819.0
2023-04-25 13:55:00,60.41,60.47,60.4,60.44,8819.0,59.7507,59.81,59.7408,59.7803,8819.0
2023-04-25 14:00:00,60.43,60.48,60.3,60.31,18818.0,59.7705,59.8199,59.6419,59.6518,18818.0
2023-04-25 14:05:00,60.31,60.41,60.31,60.32,7104.0,59.6518,59.7507,59.6518,59.6617,7104.0
2023-04-25 14:10:00,60.32,60.41,60.3,60.41,20591.0,59.6617,59.7507,59.6419,59.7507,20591.0
2023-04-25 14:15:00,60.42,60.46,60.39,60.39,18507.0,59.7606,59.8001,59.7309,59.7309,18507.0
2023-04-25 14:20:00,60.4,60.46,60.34,60.37,13278.0,59.7408,59.8001,59.6814,59.7111,13278.0
2023-04-25 14:25:00,60.36,60.51,60.35,60.5,9919.0,59.7012,59.8496,59.6913,59.8397,9919.0
2023-04-25 14:30:00,60.49,60.54,60.46,60.47,10484.0,59.8298,59.8793,59.8001,59.81,10484.0
2023-04-25 14:35:00,60.47,60.57,60.46,60.57,10978.0,59.81,59.9089,59.8001,59.9089,10978.0
2023-04-25 14:40:00,60.58,60.58,60.44,60.45,12758.0,59.9188,59.9188,59.7803,59.7902,12758.0
2023-04-25 14:45:00,60.47,60.64,60.44,60.64,12802.0,59.81,59.9782,59.7803,59.9782,12802.0
2023-04-25 14:50:00,60.68,60.71,60.55,60.55,14317.0,60.0177,60.0474,59.8891,59.8891,14317.0
2023-04-25 14:55:00,60.54,60.65,60.53,60.58,15027.0,59.8793,59.9881,59.8694,59.9188,15027.0
2023-04-25 15:00:00,60.57,60.68,60.54,60.62,11518.0,59.9089,60.0177,59.8793,59.9584,11518.0
2023-04-25 15:05:00,60.62,60.67,60.57,60.66,17209.0,59.9584,60.0078,59.9089,59.9979,17209.0
2023-04-25 15:10:00,60.67,60.73,60.64,60.67,14641.0,60.0078,60.0672,59.9782,60.0078,14641.0
2023-04-25 15:15:00,60.68,60.77,60.68,60.75,10933.0,60.0177,60.1067,60.0177,60.087,10933.0
2023-04-25 15:20:00,60.76,60.9,60.76,60.8,17106.0,60.0969,60.2353,60.0969,60.1364,17106.0
2023-04-25 15:25:00,60.79,60.79,60.68,60.71,25194.0,60.1265,60.1265,60.0177,60.0474,25194.0
2023-04-25 15:30:00,60.71,60.84,60.69,60.8,25585.0,60.0474,60.176,60.0276,60.1364,25585.0
2023-04-25 15:35:00,60.8,60.86,60.77,60.82,37484.0,60.1364,60.1958,60.1067,60.1562,37484.0
2023-04-25 15:40:00,60.82,60.85,60.59,60.63,40300.0,60.1562,60.1859,59.9287,59.9683,40300.0
2023-04-25 15:45:00,60.63,60.68,60.55,60.55,26546.0,59.9683,60.0177,59.8891,59.8891,26546.0
2023-04-25 15:50:00,60.53,60.63,60.47,60.52,64992.0,59.8694,59.9683,59.81,59.8595,64992.0
2023-04-25 15:55:00,60.52,60.54,60.37,60.4,132637.0,59.8595,59.8793,59.7111,59.7408,132637.0
2023-04-26 09:30:00,61.28,61.32,60.96,61.11,47636.0,60.6112,60.6507,60.2947,60.443,47636.0
2023-04-26 09:35:00,61.19,61.47,61.13,61.24,62226.0,60.5222,60.7991,60.4628,60.5716,62226.0
2023-04-26 09:40:00,61.27,61.38,61.16,61.26,56331.0,60.6013,60.7101,60.4925,60.5914,56331.0
2023-04-26 09:45:00,61.25,61.46,61.21,61.35,54521.0,60.5815,60.7892,60.5419,60.6804,54521.0
2023-04-26 09:50:00,61.36,61.49,61.13,61.23,32503.0,60.6903,60.8189,60.4628,60.5617,32503.0
2023-04-26 09:55:00,61.23,61.25,60.9,61.03,36579.0,60.5617,60.5815,60.2353,60.3639,36579.0
2023-04-26 10:00:00,61.02,61.02,60.78,60.88,30269.0,60.354,60.354,60.1166,60.2155,30269.0
2023-04-26 10:05:00,60.89,61.18,60.87,61.17,26559.0,60.2254,60.5123,60.2057,60.5024,26559.0
2023-04-26 10:10:00,61.18,61.26,60.98,61.0,21975.0,60.5123,60.5914,60.3145,60.3342,21975.0
2023-04-26 10:15:00,61.0,61.0,60.64,60.7,46072.0,60.3342,60.3342,59.9782,60.0375,46072.0
2023-04-26 10:20:00,60.69,60.72,60.53,60.6,29971.0,60.0276,60.0573,59.8694,59.9386,29971.0
2023-04-26 10:25:00,60.6,60.64,60.52,60.54,32306.0,59.9386,59.9782,59.8595,59.8793,32306.0
2023-04-26 10:30:00,60.52,60.71,60.5,60.58,39588.0,59.8595,60.0474,59.8397,59.9188,39588.0
2023-04-26 10:35:00,60.58,60.7,60.54,60.57,39588.0,59.9188,60.0375,59.8793,59.9089,39588.0
2023-04-26 10:40:00,60.58,60.59,60.34,60.34,67034.0,59.9188,59.9287,59.6814,59.6814,67034.0
2023-04-26 10:45:00,60.35,60.47,60.32,60.43,395678.0,59.6913,59.81,59.6617,59.7705,395678.0
2023-04-26 10:50:00,60.46,60.72,60.43,60.69,26067.0,59.8001,60.0573,59.7705,60.0276,26067.0
2023-04-26 10:55:00,60.68,60.75,60.64,60.69,14589.0,60.0177,60.087,59.9782,60.0276,14589.0
2023-04-26 11:00:00,60.69,60.77,60.67,60.69,16553.0,60.0276,60.1067,60.0078,60.0276,16553.0
2023-04-26 11:05:00,60.69,60.92,60.64,60.89,23158.0,60.0276,60.2551,59.9782,60.2254,23158.0
2023-04-26 11:10:00,60.89,60.98,60.88,60.98,13165.0,60.2254,60.3145,60.2155,60.3145,13165.0
2023-04-26 11:15:00,60.96,61.0,60.86,60.99,15760.0,60.2947,60.3342,60.1958,60.3243,15760.0
2023-04-26 11:20:00,61.0,61.02,60.85,60.86,8402.0,60.3342,60.354,60.1859,60.1958,8402.0
2023-04-26 11:25:00,60.88,60.88,60.71,60.73,21144.0,60.2155,60.2155,60.0474,60.0672,21144.0
2023-04-26 11:30:00,60.73,60.81,60.7,60.8,17017.0,60.0672,60.1463,60.0375,60.1364,17017.0
2023-04-26 11:35:00,60.82,60.86,60.74,60.86,8986.0,60.1562,60.1958,60.0771,60.1958,8986.0
2023-04-26 11:40:00,60.84,61.05,60.84,61.03,7114.0,60.176,60.3837,60.176,60.3639,7114.0
2023-04-26 11:45:00,61.03,61.19,61.02,61.17,29180.0,60.3639,60.5222,60.354,60.5024,29180.0
2023-04-26 11:50:00,61.2,61.33,61.19,61.19,11148.0,60.5321,60.6606,60.5222,60.5222,11148.0
2023-04-26 11:55:00,61.22,61.31,61.22,61.25,10402.0,60.5518,60.6409,60.5518,60.5815,10402.0
2023-04-26 12:00:00,61.26,61.41,61.22,61.25,18688.0,60.5914,60.7398,60.5518,60.5815,18688.0
2023-04-26 12:05:00,61.28,61.28,61.05,61.05,12545.0,60.6112,60.6112,60.3837,60.3837,12545.0
2023-04-26 12:10:00,61.06,61.12,60.93,61.02,13448.0,60.3936,60.4529,60.265,60.354,13448.0
2023-04-26 12:15:00,60.98,61.05,60.82,60.84,18489.0,60.3145,60.3837,60.1562,60.176,18489.0
2023-04-26 12:20:00,60.84,60.84,60.76,60.79,7189.0,60.176,60.176,60.0969,60.1265,7189.0
2023-04-26 12:25:00,60.82,60.83,60.76,60.8,14702.0,60.1562,60.1661,60.0969,60.1364,14702.0
2023-04-26 12:30:00,60.83,60.83,60.72,60.73,7500.0,60.1661,60.1661,60.0573,60.0672,7500.0
2023-04-26 12:35:00,60.71,60.88,60.71,60.87,14262.0,60.0474,60.2155,60.0474,60.2057,14262.0
2023-04-26 12:40:00,60.88,60.9,60.81,60.88,4530.0,60.2155,60.2353,60.1463,60.2155,4530.0
2023-04-26 12:45:00,60.88,60.94,60.86,60.89,5372.0,60.2155,60.2749,60.1958,60.2254,5372.0
2023-04-26 12:50:00,60.86,60.88,60.81,60.81,1500.0,60.1958,60.2155,60.1463,60.1463,1500.0
2023-04-26 12:55:00,60.81,60.81,60.73,60.79,12069.0,60.1463,60.1463,60.0672,60.1265,12069.0
2023-04-26 13:00:00,60.8,60.86,60.78,60.83,6962.0,60.1364,60.1958,60.1166,60.1661,6962.0
2023-04-26 13:05:00,60.85,60.85,60.75,60.81,8684.0,60.1859,60.1859,60.087,60.1463,8684.0
2023-04-26 13:10:00,60.82,60.83,60.76,60.81,6778.0,60.1562,60.1661,60.0969,60.1463,6778.0
2023-04-26 13:15:00,60.84,60.89,60.8,60.86,6307.0,60.176,60.2254,60.1364,60.1958,6307.0
2023-04-26 13:20:00,60.83,60.89,60.76,60.79,9843.0,60.1661,60.2254,60.0969,60.1265,9843.0
2023-04-26 13:25:00,60.78,60.9,60.76,60.87,9970.0,60.1166,60.2353,60.0969,60.2057,9970.0
2023-04-26 13:30:00,60.87,60.94,60.86,60.89,8567.0,60.2057,60.2749,60.1958,60.2254,8567.0
2023-04-26 13:35:00,60.93,60.94,60.83,60.85,4863.0,60.265,60.2749,60.1661,60.1859,4863.0
2023-04-26 13:40:00,60.83,60.9,60.8,60.8,8852.0,60.1661,60.2353,60.1364,60.1364,8852.0
2023-04-26 13:45:00,60.78,60.82,60.75,60.77,19994.0,60.1166,60.1562,60.087,60.1067,19994.0
2023-04-26 13:50:00,60.77,60.81,60.68,60.76,18818.0,60.1067,60.1463,60.0177,60.0969,18818.0
2023-04-26 13:55:00,60.75,60.79,60.72,60.76,7981.0,60.087,60.1265,60.0573,60.0969,7981.0
2023-04-26 14:00:00,60.76,60.79,60.71,60.75,13915.0,60.0969,60.1265,60.0474,60.087,13915.0
2023-04-26 14:05:00,60.75,60.75,60.62,60.69,155242.0,60.087,60.087,59.9584,60.0276,155242.0
2023-04-26 14:10:00,60.69,60.77,60.63,60.75,12608.0,60.0276,60.1067,59.9683,60.087,12608.0
2023-04-26 14:15:00,60.76,60.85,60.74,60.79,13399.0,60.0969,60.1859,60.0771,60.1265,13399.0
2023-04-26 14:20:00,60.79,60.91,60.76,60.88,13172.0,60.1265,60.2452,60.0969,60.2155,13172.0
2023-04-26 14:25:00,60.85,60.85,60.8,60.83,7005.0,60.1859,60.1859,60.1364,60.1661,7005.0
2023-04-26 14:30:00,60.82,60.85,60.65,60.65,10757.0,60.1562,60.1859,59.9881,59.9881,10757.0
2023-04-26 14:35:00,60.65,60.67,60.47,60.49,19945.0,59.9881,60.0078,59.81,59.8298,19945.0
2023-04-26 14:40:00,60.44,60.44,60.35,60.41,11892.0,59.7803,59.7803,59.6913,59.7507,11892.0
2023-04-26 14:45:00,60.4,60.4,60.32,60.35,21093.0,59.7408,59.7408,59.6617,59.6913,21093.0
2023-04-26 14:50:00,60.35,60.42,60.27,60.32,20117.0,59.6913,59.7606,59.6122,59.6617,20117.0
2023-04-26 14:55:00,60.32,60.36,60.26,60.28,25195.0,59.6617,59.7012,59.6023,59.6221,25195.0
2023-04-26 15:00:00,60.26,60.26,60.19,60.25,21636.0,59.6023,59.6023,59.5331,59.5924,21636.0
2023-04-26 15:05:00,60.28,60.29,60.2,60.27,31973.0,59.6221,59.632,59.543,59.6122,31973.0
2023-04-26 15:10:00,60.28,60.39,60.26,60.34,23338.0,59.6221,59.7309,59.6023,59.6814,23338.0
2023-04-26 15:15:00,60.34,60.36,60.27,60.28,26213.0,59.6814,59.7012,59.6122,59.6221,26213.0
2023-04-26 15:20:00,60.28,60.28,60.17,60.19,23259.0,59.6221,59.6221,59.5133,59.5331,23259.0
2023-04-26 15:25:00,60.2,60.25,60.13,60.18,24459.0,59.543,59.5924,59.4737,59.5232,24459.0
2023-04-26 15:30:00,60.18,60.21,60.01,60.03,39485.0,59.5232,59.5529,59.355,59.3748,39485.0
2023-04-26 15:35:00,60.02,60.04,59.81,59.86,51712.0,59.3649,59.3847,59.1572,59.2067,51712.0
2023-04-26 15:40:00,59.89,59.89,59.67,59.72,69094.0,59.2364,59.2364,59.0188,59.0682,69094.0
2023-04-26 15:45:00,59.73,59.74,59.38,59.4,68651.0,59.0781,59.088,58.7319,58.7517,68651.0
2023-04-26 15:50:00,59.38,59.6,59.37,59.55,93707.0,58.7319,58.9495,58.722,58.9001,93707.0
2023-04-26 15:55:00,59.56,59.67,59.53,59.55,165295.0,58.91,59.0188,58.8803,58.9001,165295.0
2023-04-27 09:30:00,60.38,60.44,59.85,59.89,53652.0,59.721,59.7803,59.1968,59.2364,53652.0
2023-04-27 09:35:00,59.93,60.22,59.85,59.93,11141.0,59.2759,59.5627,59.1968,59.2759,11141.0
2023-04-27 09:40:00,59.96,60.09,59.62,59.72,22316.0,59.3056,59.4342,58.9693,59.0682,22316.0
2023-04-27 09:45:00,59.68,59.89,59.52,59.74,24459.0,59.0286,59.2364,58.8704,59.088,24459.0
2023-04-27 09:50:00,59.75,60.38,59.75,60.16,38478.0,59.0979,59.721,59.0979,59.5034,38478.0
2023-04-27 09:55:00,60.17,60.27,60.11,60.22,10019.0,59.5133,59.6122,59.4539,59.5627,10019.0
2023-04-27 10:00:00,60.21,60.21,60.01,60.06,16044.0,59.5529,59.5529,59.355,59.4045,16044.0
2023-04-27 10:05:00,60.04,60.09,59.86,59.89,29370.0,59.3847,59.4342,59.2067,59.2364,29370.0
2023-04-27 10:10:00,59.91,60.41,59.88,60.39,27643.0,59.2561,59.7507,59.2265,59.7309,27643.0
2023-04-27 10:15:00,60.39,60.42,60.04,60.25,24865.0,59.7309,59.7606,59.3847,59.5924,24865.0
2023-04-27 10:20:00,60.2,60.21,59.97,60.09,24238.0,59.543,59.5529,59.3155,59.4342,24238.0
2023-04-27 10:25:00,60.1,60.12,59.95,60.09,21445.0,59.4441,59.4638,59.2957,59.4342,21445.0
2023-04-27 10:30:00,60.09,60.16,59.9,60.02,51387.0,59.4342,59.5034,59.2462,59.3649,51387.0
2023-04-27 10:35:00,59.99,60.02,59.85,59.88,20094.0,59.3353,59.3649,59.1968,59.2265,20094.0
2023-04-27 10:40:00,59.88,59.88,59.63,59.74,20603.0,59.2265,59.2265,58.9792,59.088,20603.0
2023-04-27 10:45:00,59.72,59.8,59.68,59.8,31194.0,59.0682,59.1473,59.0286,59.1473,31194.0
2023-04-27 10:50:00,59.79,59.79,59.57,59.6,29821.0,59.1374,59.1374,58.9198,58.9495,29821.0
2023-04-27 10:55:00,59.58,59.59,59.39,59.46,19304.0,58.9297,58.9396,58.7418,58.811,19304.0
2023-04-27 11:00:00,59.47,59.64,59.38,59.64,18881.0,58.8209,58.9891,58.7319,58.9891,18881.0
2023-04-27 11:05:00,59.66,59.74,59.6,59.67,20885.0,59.0089,59.088,58.9495,59.0188,20885.0
2023-04-27 11:10:00,59.7,59.77,59.63,59.77,15607.0,59.0484,59.1177,58.9792,59.1177,15607.0
2023-04-27 11:15:00,59.77,59.83,59.65,59.83,15708.0,59.1177,59.177,58.999,59.177,15708.0
2023-04-27 11:20:00,59.82,60.1,59.82,60.07,24081.0,59.1671,59.4441,59.1671,59.4144,24081.0
2023-04-27 11:25:00,60.05,60.24,60.05,60.15,15276.0,59.3946,59.5825,59.3946,59.4935,15276.0
2023-04-27 11:30:00,60.15,60.28,60.1,60.22,35654.0,59.4935,59.6221,59.4441,59.5627,35654.0
2023-04-27 11:35:00,60.21,60.31,60.06,60.3,21431.0,59.5529,59.6518,59.4045,59.6419,21431.0
2023-04-27 11:40:00,60.34,60.37,60.24,60.28,24889.0,59.6814,59.7111,59.5825,59.6221,24889.0
2023-04-27 11:45:00,60.27,60.34,60.23,60.34,18454.0,59.6122,59.6814,59.5726,59.6814,18454.0
2023-04-27 11:50:00,60.32,60.39,60.09,60.09,19486.0,59.6617,59.7309,59.4342,59.4342,19486.0
2023-04-27 11:55:00,60.14,60.19,60.05,60.06,10505.0,59.4836,59.5331,59.3946,59.4045,10505.0
2023-04-27 12:00:00,60.07,60.24,60.06,60.21,12299.0,59.4144,59.5825,59.4045,59.5529,12299.0
2023-04-27 12:05:00,60.2,60.2,60.03,60.06,23963.0,59.543,59.543,59.3748,59.4045,23963.0
2023-04-27 12:10:00,60.06,60.14,60.02,60.03,10390.0,59.4045,59.4836,59.3649,59.3748,10390.0
2023-04-27 12:15:00,60.06,60.24,60.06,60.23,9874.0,59.4045,59.5825,59.4045,59.5726,9874.0
2023-04-27 12:20:00,60.22,60.29,60.2,60.27,13202.0,59.5627,59.632,59.543,59.6122,13202.0
2023-04-27 12:25:00,60.28,60.31,60.25,60.25,7992.0,59.6221,59.6518,59.5924,59.5924,7992.0
2023-04-27 12:30:00,60.23,60.46,60.22,60.45,39025.0,59.5726,59.8001,59.5627,59.7902,39025.0
2023-04-27 12:35:00,60.45,60.53,60.33,60.44,12488.0,59.7902,59.8694,59.6715,59.7803,12488.0
2023-04-27 12:40:00,60.43,60.5,60.42,60.46,10673.0,59.7705,59.8397,59.7606,59.8001,10673.0
2023-04-27 12:45:00,60.47,60.54,60.39,60.43,15745.0,59.81,59.8793,59.7309,59.7705,15745.0
2023-04-27 12:50:00,60.42,60.48,60.38,60.43,18092.0,59.7606,59.8199,59.721,59.7705,18092.0
2023-04-27 12:55:00,60.39,60.49,60.34,60.46,8123.0,59.7309,59.8298,59.6814,59.8001,8123.0
2023-04-27 13:00:00,60.48,60.53,60.39,60.45,7477.0,59.8199,59.8694,59.7309,59.7902,7477.0
2023-04-27 13:05:00,60.45,60.45,60.34,60.4,51485.0,59.7902,59.7902,59.6814,59.7408,51485.0
2023-04-27 13:10:00,60.39,60.43,60.34,60.42,9163.0,59.7309,59.7705,59.6814,59.7606,9163.0
2023-04-27 13:15:00,60.42,60.53,60.4,60.51,13188.0,59.7606,59.8694,59.7408,59.8496,13188.0
2023-04-27 13:20:00,60.53,60.59,60.53,60.57,7381.0,59.8694,59.9287,59.8694,59.9089,7381.0
2023-04-27 13:25:00,60.56,60.63,60.52,60.6,10042.0,59.899,59.9683,59.8595,59.9386,10042.0
2023-04-27 13:30:00,60.62,60.68,60.6,60.68,5835.0,59.9584,60.0177,59.9386,60.0177,5835.0
2023-04-27 13:35:00,60.69,60.85,60.68,60.78,14527.0,60.0276,60.1859,60.0177,60.1166,14527.0
2023-04-27 13:40:00,60.78,60.79,60.71,60.79,9289.0,60.1166,60.1265,60.0474,60.1265,9289.0
2023-04-27 13:45:00,60.8,60.99,60.77,60.94,17779.0,60.1364,60.3243,60.1067,60.2749,17779.0
2023-04-27 13:50:00,60.95,60.95,60.84,60.84,11126.0,60.2848,60.2848,60.176,60.176,11126.0
2023-04-27 13:55:00,60.83,60.83,60.74,60.76,10741.0,60.1661,60.1661,60.0771,60.0969,10741.0
2023-04-27 14:00:00,60.76,60.96,60.76,60.95,15349.0,60.0969,60.2947,60.0969,60.2848,15349.0
2023-04-27 14:05:00,60.95,60.96,60.86,60.87,7457.0,60.2848,60.2947,60.1958,60.2057,7457.0
2023-04-27 14:10:00,60.87,60.88,60.78,60.84,10804.0,60.2057,60.2155,60.1166,60.176,10804.0
2023-04-27 14:15:00,60.85,60.95,60.85,60.93,9424.0,60.1859,60.2848,60.1859,60.265,9424.0
2023-04-27 14:20:00,60.93,61.04,60.91,60.94,16573.0,60.265,60.3738,60.2452,60.2749,16573.0
2023-04-27 14:25:00,60.93,61.11,60.93,61.09,12850.0,60.265,60.443,60.265,60.4233,12850.0
2023-04-27 14:30:00,61.1,61.2,61.06,61.14,18768.0,60.4331,60.5321,60.3936,60.4727,18768.0
2023-04-27 14:35:00,61.14,61.17,61.06,61.13,13484.0,60.4727,60.5024,60.3936,60.4628,13484.0
2023-04-27 14:40:00,61.14,61.19,61.1,61.17,18185.0,60.4727,60.5222,60.4331,60.5024,18185.0
2023-04-27 14:45:00,61.16,61.26,61.16,61.2,19093.0,60.4925,60.5914,60.4925,60.5321,19093.0
2023-04-27 14:50:00,61.21,61.29,61.2,61.26,13247.0,60.5419,60.6211,60.5321,60.5914,13247.0
2023-04-27 14:55:00,61.26,61.29,61.2,61.24,43603.0,60.5914,60.6211,60.5321,60.5716,43603.0
2023-04-27 15:00:00,61.22,61.26,61.2,61.25,18210.0,60.5518,60.5914,60.5321,60.5815,18210.0
2023-04-27 15:05:00,61.25,61.33,61.21,61.33,17758.0,60.5815,60.6606,60.5419,60.6606,17758.0
2023-04-27 15:10:00,61.32,61.72,61.25,61.67,171394.0,60.6507,61.0464,60.5815,60.9969,171394.0
2023-04-27 15:15:00,61.68,61.74,61.57,61.71,32343.0,61.0068,61.0662,60.898,61.0365,32343.0
2023-04-27 15:20:00,61.71,61.86,61.67,61.76,64492.0,61.0365,61.1848,60.9969,61.0859,64492.0
2023-04-27 15:25:00,61.75,61.78,61.54,61.56,31436.0,61.0761,61.1057,60.8683,60.8881,31436.0
2023-04-27 15:30:00,61.56,61.71,61.53,61.6,21894.0,60.8881,61.0365,60.8585,60.9277,21894.0
2023-04-27 15:35:00,61.58,61.72,61.58,61.63,22162.0,60.9079,61.0464,60.9079,60.9574,22162.0
2023-04-27 15:40:00,61.64,61.67,61.56,61.64,21806.0,60.9673,60.9969,60.8881,60.9673,21806.0
2023-04-27 15:45:00,61.63,61.68,61.54,61.65,32613.0,60.9574,61.0068,60.8683,60.9771,32613.0
2023-04-27 15:50:00,61.65,61.67,61.56,61.62,57369.0,60.9771,60.9969,60.8881,60.9475,57369.0
2023-04-27 15:55:00,61.63,61.69,61.57,61.67,92021.0,60.9574,61.0167,60.898,60.9969,92021.0
2023-04-28 09:30:00,62.58,62.93,62.15,62.7,115915.0,61.897,62.2432,61.4717,62.0157,115915.0
2023-04-28 09:35:00,62.7,62.8,62.5,62.57,77926.0,62.0157,62.1146,61.8179,61.8871,77926.0
2023-04-28 09:40:00,62.55,62.83,62.45,62.83,42218.0,61.8673,62.1443,61.7684,62.1443,42218.0
2023-04-28 09:45:00,62.83,63.32,62.77,63.32,102962.0,62.1443,62.6289,62.0849,62.6289,102962.0
2023-04-28 09:50:00,63.33,63.67,63.3,63.67,106918.0,62.6388,62.9751,62.6091,62.9751,106918.0
2023-04-28 09:55:00,63.65,63.74,63.59,63.65,43429.0,62.9553,63.0443,62.896,62.9553,43429.0
2023-04-28 10:00:00,63.64,63.9,63.46,63.9,86765.0,62.9454,63.2026,62.7674,63.2026,86765.0
2023-04-28 10:05:00,63.89,64.55,63.87,64.55,58248.0,63.1927,63.8455,63.1729,63.8455,58248.0
2023-04-28 10:10:00,64.52,64.75,64.46,64.54,93939.0,63.8158,64.0433,63.7565,63.8356,93939.0
2023-04-28 10:15:00,64.59,64.88,64.58,64.8,39138.0,63.8851,64.1719,63.8752,64.0928,39138.0
2023-04-28 10:20:00,64.75,65.07,64.7,65.01,132806.0,64.0433,64.3598,63.9939,64.3005,132806.0
2023-04-28 10:25:00,65.05,65.1,64.72,64.81,88823.0,64.34,64.3895,64.0136,64.1027,88823.0
2023-04-28 10:30:00,64.82,65.02,64.77,64.97,121173.0,64.1125,64.3104,64.0631,64.2609,121173.0
2023-04-28 10:35:00,64.96,65.23,64.72,65.0,60780.0,64.251,64.5181,64.0136,64.2906,60780.0
2023-04-28 10:40:00,64.98,65.19,64.98,65.17,65005.0,64.2708,64.4785,64.2708,64.4587,65005.0
2023-04-28 10:45:00,65.19,65.35,65.11,65.3,58478.0,64.4785,64.6368,64.3994,64.5873,58478.0
2023-04-28 10:50:00,65.31,65.38,65.14,65.34,34832.0,64.5972,64.6664,64.4291,64.6269,34832.0
2023-04-28 10:55:00,65.33,65.34,64.87,64.96,48614.0,64.617,64.6269,64.162,64.251,48614.0
2023-04-28 11:00:00,64.96,64.96,64.34,64.34,74314.0,64.251,64.251,63.6378,63.6378,74314.0
2023-04-28 11:05:00,64.33,64.56,64.32,64.41,66388.0,63.6279,63.8554,63.618,63.707,66388.0
2023-04-28 11:10:00,64.39,64.69,64.31,64.58,48737.0,63.6872,63.984,63.6081,63.8752,48737.0
2023-04-28 11:15:00,64.55,64.73,64.47,64.73,38101.0,63.8455,64.0235,63.7664,64.0235,38101.0
2023-04-28 11:20:00,64.71,64.76,64.49,64.49,21462.0,64.0037,64.0532,63.7861,63.7861,21462.0
2023-04-28 11:25:00,64.49,64.57,64.37,64.38,24862.0,63.7861,63.8653,63.6675,63.6773,24862.0
2023-04-28 11:30:00,64.38,64.65,64.38,64.56,16650.0,63.6773,63.9444,63.6773,63.8554,16650.0
2023-04-28 11:35:00,64.55,64.59,64.44,64.5,16551.0,63.8455,63.8851,63.7367,63.796,16551.0
2023-04-28 11:40:00,64.49,64.54,64.42,64.48,18411.0,63.7861,63.8356,63.7169,63.7763,18411.0
2023-04-28 11:45:00,64.47,64.64,64.43,64.64,24606.0,63.7664,63.9345,63.7268,63.9345,24606.0
2023-04-28 11:50:00,64.63,64.63,64.49,64.51,20820.0,63.9246,63.9246,63.7861,63.8059,20820.0
2023-04-28 11:55:00,64.49,64.58,64.47,64.57,14790.0,63.7861,63.8752,63.7664,63.8653,14790.0
2023-04-28 12:00:00,64.58,64.63,64.47,64.54,20963.0,63.8752,63.9246,63.7664,63.8356,20963.0
2023-04-28 12:05:00,64.53,64.6,64.43,64.45,29724.0,63.8257,63.8949,63.7268,63.7466,29724.0
2023-04-28 12:10:00,64.42,64.7,64.41,64.66,30825.0,63.7169,63.9939,63.707,63.9543,30825.0
2023-04-28 12:15:00,64.64,64.64,64.28,64.31,44254.0,63.9345,63.9345,63.5784,63.6081,44254.0
2023-04-28 12:20:00,64.29,64.4,64.21,64.32,22899.0,63.5883,63.6971,63.5092,63.618,22899.0
2023-04-28 12:25:00,64.32,64.41,64.21,64.41,18344.0,63.618,63.707,63.5092,63.707,18344.0
2023-04-28 12:30:00,64.4,64.52,64.34,64.51,12888.0,63.6971,63.8158,63.6378,63.8059,12888.0
2023-04-28 12:35:00,64.5,64.51,64.27,64.27,21664.0,63.796,63.8059,63.5685,63.5685,21664.0
2023-04-28 12:40:00,64.25,64.31,64.18,64.28,19960.0,63.5488,63.6081,63.4795,63.5784,19960.0
2023-04-28 12:45:00,64.27,64.51,64.27,64.51,62118.0,63.5685,63.8059,63.5685,63.8059,62118.0
2023-04-28 12:50:00,64.53,64.83,64.51,64.78,313625.0,63.8257,64.1224,63.8059,64.073,313625.0
2023-04-28 12:55:00,64.8,64.93,64.73,64.87,79733.0,64.0928,64.2213,64.0235,64.162,79733.0
2023-04-28 13:00:00,64.86,65.02,64.79,65.0,48475.0,64.1521,64.3104,64.0829,64.2906,48475.0
2023-04-28 13:05:00,65.01,65.12,65.01,65.06,19508.0,64.3005,64.4093,64.3005,64.3499,19508.0
2023-04-28 13:10:00,65.06,65.28,65.02,65.21,39398.0,64.3499,64.5675,64.3104,64.4983,39398.0
2023-04-28 13:15:00,65.25,65.31,65.19,65.31,31007.0,64.5379,64.5972,64.4785,64.5972,31007.0
2023-04-28 13:20:00,65.31,65.33,65.14,65.22,37182.0,64.5972,64.617,64.4291,64.5082,37182.0
2023-04-28 13:25:00,65.23,65.34,65.17,65.22,37176.0,64.5181,64.6269,64.4587,64.5082,37176.0
2023-04-28 13:30:00,65.21,65.26,65.14,65.16,16398.0,64.4983,64.5477,64.4291,64.4488,16398.0
2023-04-28 13:35:00,65.14,65.26,65.08,65.22,34186.0,64.4291,64.5477,64.3697,64.5082,34186.0
2023-04-28 13:40:00,65.23,65.29,65.16,65.18,46836.0,64.5181,64.5774,64.4488,64.4686,46836.0
2023-04-28 13:45:00,65.19,65.25,65.13,65.13,61392.0,64.4785,64.5379,64.4192,64.4192,61392.0
2023-04-28 13:50:00,65.14,65.18,65.06,65.09,24624.0,64.4291,64.4686,64.3499,64.3796,24624.0
2023-04-28 13:55:00,65.07,65.09,64.98,64.99,26945.0,64.3598,64.3796,64.2708,64.2807,26945.0
2023-04-28 14:00:00,64.99,65.28,64.99,65.28,24135.0,64.2807,64.5675,64.2807,64.5675,24135.0
2023-04-28 14:05:00,65.28,65.34,65.24,65.29,18614.0,64.5675,64.6269,64.528,64.5774,18614.0
2023-04-28 14:10:00,65.28,65.34,65.2,65.27,17748.0,64.5675,64.6269,64.4884,64.5576,17748.0
2023-04-28 14:15:00,65.25,65.31,65.2,65.23,10052.0,64.5379,64.5972,64.4884,64.5181,10052.0
2023-04-28 14:20:00,65.22,65.23,65.13,65.19,14374.0,64.5082,64.5181,64.4192,64.4785,14374.0
2023-04-28 14:25:00,65.19,65.28,65.14,65.19,18152.0,64.4785,64.5675,64.4291,64.4785,18152.0
2023-04-28 14:30:00,65.21,65.27,65.15,65.22,22279.0,64.4983,64.5576,64.4389,64.5082,22279.0
2023-04-28 14:35:00,65.21,65.21,65.06,65.1,22512.0,64.4983,64.4983,64.3499,64.3895,22512.0
2023-04-28 14:40:00,65.11,65.25,65.08,65.14,13159.0,64.3994,64.5379,64.3697,64.4291,13159.0
2023-04-28 14:45:00,65.14,65.26,65.14,65.24,12453.0,64.4291,64.5477,64.4291,64.528,12453.0
2023-04-28 14:50:00,65.24,65.34,65.22,65.3,20534.0,64.528,64.6269,64.5082,64.5873,20534.0
2023-04-28 14:55:00,65.3,65.49,65.28,65.47,34266.0,64.5873,64.7752,64.5675,64.7554,34266.0
2023-04-28 15:00:00,65.48,65.58,65.47,65.52,36963.0,64.7653,64.8642,64.7554,64.8049,36963.0
2023-04-28 15:05:00,65.53,65.55,65.46,65.47,29593.0,64.8148,64.8346,64.7456,64.7554,29593.0
2023-04-28 15:10:00,65.46,65.92,65.44,65.9,83370.0,64.7456,65.2005,64.7258,65.1808,83370.0
2023-04-28 15:15:00,65.88,66.04,65.86,66.02,58328.0,65.161,65.3192,65.1412,65.2994,58328.0
2023-04-28 15:20:00,66.01,66.05,65.64,65.67,51890.0,65.2896,65.3291,64.9236,64.9533,51890.0
2023-04-28 15:25:00,65.67,65.72,65.52,65.52,37800.0,64.9533,65.0027,64.8049,64.8049,37800.0
2023-04-28 15:30:00,65.52,65.59,65.33,65.36,64107.0,64.8049,64.8741,64.617,64.6467,64107.0
2023-04-28 15:35:00,65.37,65.58,65.34,65.47,36112.0,64.6565,64.8642,64.6269,64.7554,36112.0
2023-04-28 15:40:00,65.47,65.63,65.46,65.6,39750.0,64.7554,64.9137,64.7456,64.884,39750.0
2023-04-28 15:45:00,65.59,65.61,65.48,65.52,54880.0,64.8741,64.8939,64.7653,64.8049,54880.0
2023-04-28 15:50:00,65.52,65.52,65.32,65.38,120149.0,64.8049,64.8049,64.6071,64.6664,120149.0
2023-04-28 15:55:00,65.38,65.5,65.29,65.44,290781.0,64.6664,64.7851,64.5774,64.7258,290781.0
2023-05-01 09:30:00,65.52,66.31,65.1,66.22,127901.0,64.8049,65.5863,64.3895,65.4973,127901.0
2023-05-01 09:35:00,66.22,67.46,66.22,67.41,182220.0,65.4973,66.7237,65.4973,66.6743,182220.0
2023-05-01 09:40:00,67.42,68.12,67.3,67.54,124787.0,66.6842,67.3765,66.5655,66.8029,124787.0
2023-05-01 09:45:00,67.59,67.6,66.53,66.56,82392.0,66.8523,66.8622,65.8039,65.8336,82392.0
2023-05-01 09:50:00,66.57,67.35,66.56,67.16,73092.0,65.8434,66.6149,65.8336,66.427,73092.0
2023-05-01 09:55:00,67.15,67.17,66.84,66.92,53712.0,66.4171,66.4369,66.1105,66.1896,53712.0
2023-05-01 10:00:00,66.84,67.04,66.47,67.0,41701.0,66.1105,66.3083,65.7445,66.2688,41701.0
2023-05-01 10:05:00,67.04,67.11,66.54,67.02,68245.0,66.3083,66.3776,65.8138,66.2885,68245.0
2023-05-01 10:10:00,67.04,67.15,66.77,67.11,70842.0,66.3083,66.4171,66.0413,66.3776,70842.0
2023-05-01 10:15:00,67.11,67.68,67.05,67.64,112323.0,66.3776,66.9413,66.3182,66.9018,112323.0
2023-05-01 10:20:00,67.6,67.78,67.3,67.35,46952.0,66.8622,67.0402,66.5655,66.6149,46952.0
2023-05-01 10:25:00,67.38,67.44,67.06,67.25,29235.0,66.6446,66.7039,66.3281,66.516,29235.0
2023-05-01 10:30:00,67.25,67.79,67.25,67.75,29966.0,66.516,67.0501,66.516,67.0106,29966.0
2023-05-01 10:35:00,67.75,68.2,67.74,67.97,111343.0,67.0106,67.4557,67.0007,67.2282,111343.0
2023-05-01 10:40:00,67.98,67.99,67.45,67.81,51522.0,67.2381,67.2479,66.7138,67.0699,51522.0
2023-05-01 10:45:00,67.84,67.95,67.61,67.64,28922.0,67.0996,67.2084,66.8721,66.9018,28922.0
2023-05-01 10:50:00,67.61,67.79,67.46,67.74,43804.0,66.8721,67.0501,66.7237,67.0007,43804.0
2023-05-01 10:55:00,67.7,67.99,67.62,67.93,50699.0,66.9611,67.2479,66.882,67.1886,50699.0
2023-05-01 11:00:00,67.95,67.99,67.69,67.76,49855.0,67.2084,67.2479,66.9512,67.0205,49855.0
2023-05-01 11:05:00,67.72,67.78,67.49,67.52,24483.0,66.9809,67.0402,66.7534,66.7831,24483.0
2023-05-01 11:10:00,67.49,67.59,67.29,67.3,29736.0,66.7534,66.8523,66.5556,66.5655,29736.0
2023-05-01 11:15:00,67.28,67.28,66.94,66.98,39084.0,66.5457,66.5457,66.2094,66.249,39084.0
2023-05-01 11:20:00,66.95,67.16,66.77,66.83,48439.0,66.2193,66.427,66.0413,66.1006,48439.0
2023-05-01 11:25:00,66.81,67.06,66.74,67.04,34887.0,66.0808,66.3281,66.0116,66.3083,34887.0
2023-05-01 11:30:00,67.03,67.14,66.88,66.95,67424.0,66.2984,66.4072,66.1501,66.2193,67424.0
2023-05-01 11:35:00,66.95,66.98,66.67,66.83,41611.0,66.2193,66.249,65.9424,66.1006,41611.0
2023-05-01 11:40:00,66.84,67.23,66.8,67.2,22897.0,66.1105,66.4962,66.0709,66.4666,22897.0
2023-05-01 11:45:00,67.18,67.39,67.15,67.3,51397.0,66.4468,66.6545,66.4171,66.5655,51397.0
2023-05-01 11:50:00,67.3,67.59,67.29,67.56,28031.0,66.5655,66.8523,66.5556,66.8226,28031.0
2023-05-01 11:55:00,67.55,67.81,67.52,67.77,24616.0,66.8127,67.0699,66.7831,67.0303,24616.0
2023-05-01 12:00:00,67.79,67.97,67.76,67.89,17887.0,67.0501,67.2282,67.0205,67.149,17887.0
2023-05-01 12:05:00,67.9,68.08,67.87,68.02,37717.0,67.1589,67.337,67.1293,67.2776,37717.0
2023-05-01 12:10:00,68.04,68.23,67.84,67.85,33848.0,67.2974,67.4853,67.0996,67.1095,33848.0
2023-05-01 12:15:00,67.82,67.87,67.75,67.86,21347.0,67.0798,67.1293,67.0106,67.1194,21347.0
2023-05-01 12:20:00,67.87,67.92,67.75,67.77,21594.0,67.1293,67.1787,67.0106,67.0303,21594.0
2023-05-01 12:25:00,67.77,67.88,67.7,67.84,11310.0,67.0303,67.1391,66.9611,67.0996,11310.0
2023-05-01 12:30:00,67.86,67.92,67.75,67.92,10209.0,67.1194,67.1787,67.0106,67.1787,10209.0
2023-05-01 12:35:00,67.91,68.01,67.82,67.98,23419.0,67.1688,67.2677,67.0798,67.2381,23419.0
2023-05-01 12:40:00,67.98,68.01,67.8,67.91,25608.0,67.2381,67.2677,67.06,67.1688,25608.0
2023-05-01 12:45:00,67.9,68.18,67.89,68.18,25503.0,67.1589,67.4359,67.149,67.4359,25503.0
2023-05-01 12:50:00,68.18,68.37,68.18,68.37,20280.0,67.4359,67.6238,67.4359,67.6238,20280.0
2023-05-01 12:55:00,68.37,68.53,68.31,68.38,35212.0,67.6238,67.7821,67.5645,67.6337,35212.0
2023-05-01 13:00:00,68.38,68.66,68.37,68.63,44757.0,67.6337,67.9106,67.6238,67.881,44757.0
2023-05-01 13:05:00,68.61,68.67,68.54,68.57,63905.0,67.8612,67.9205,67.7919,67.8216,63905.0
2023-05-01 13:10:00,68.51,68.74,68.46,68.69,30414.0,67.7623,67.9898,67.7128,67.9403,30414.0
2023-05-01 13:15:00,68.71,68.74,68.39,68.41,37966.0,67.9601,67.9898,67.6436,67.6634,37966.0
2023-05-01 13:20:00,68.41,68.49,68.33,68.4,31755.0,67.6634,67.7425,67.5842,67.6535,31755.0
2023-05-01 13:25:00,68.38,68.45,68.03,68.06,28962.0,67.6337,67.7029,67.2875,67.3172,28962.0
2023-05-01 13:30:00,68.05,68.13,67.97,68.08,24250.0,67.3073,67.3864,67.2282,67.337,24250.0
2023-05-01 13:35:00,68.07,68.11,67.99,68.06,17479.0,67.3271,67.3666,67.2479,67.3172,17479.0
2023-05-01 13:40:00,68.06,68.15,68.0,68.11,13477.0,67.3172,67.4062,67.2578,67.3666,13477.0
2023-05-01 13:45:00,68.1,68.2,67.96,68.17,13508.0,67.3567,67.4557,67.2183,67.426,13508.0
2023-05-01 13:50:00,68.17,68.18,67.97,67.99,10630.0,67.426,67.4359,67.2282,67.2479,10630.0
2023-05-01 13:55:00,68.0,68.14,67.96,68.11,20941.0,67.2578,67.3963,67.2183,67.3666,20941.0
2023-05-01 14:00:00,68.13,68.29,68.03,68.13,21617.0,67.3864,67.5447,67.2875,67.3864,21617.0
2023-05-01 14:05:00,68.11,68.14,67.94,67.97,19956.0,67.3666,67.3963,67.1985,67.2282,19956.0
2023-05-01 14:10:00,67.97,67.97,67.75,67.78,38847.0,67.2282,67.2282,67.0106,67.0402,38847.0
2023-05-01 14:15:00,67.77,67.85,67.7,67.77,20451.0,67.0303,67.1095,66.9611,67.0303,20451.0
2023-05-01 14:20:00,67.79,67.93,67.7,67.72,23506.0,67.0501,67.1886,66.9611,66.9809,23506.0
2023-05-01 14:25:00,67.71,67.91,67.71,67.89,23007.0,66.971,67.1688,66.971,67.149,23007.0
2023-05-01 14:30:00,67.88,67.9,67.61,67.63,34281.0,67.1391,67.1589,66.8721,66.8919,34281.0
2023-05-01 14:35:00,67.63,67.7,67.45,67.67,37333.0,66.8919,66.9611,66.7138,66.9314,37333.0
2023-05-01 14:40:00,67.68,67.82,67.67,67.78,25582.0,66.9413,67.0798,66.9314,67.0402,25582.0
2023-05-01 14:45:00,67.78,67.79,67.57,67.6,35960.0,67.0402,67.0501,66.8325,66.8622,35960.0
2023-05-01 14:50:00,67.59,67.62,67.37,67.38,23039.0,66.8523,66.882,66.6347,66.6446,23039.0
2023-05-01 14:55:00,67.38,67.41,67.3,67.37,19517.0,66.6446,66.6743,66.5655,66.6347,19517.0
2023-05-01 15:00:00,67.4,67.48,67.34,67.35,28469.0,66.6644,66.7435,66.605,66.6149,28469.0
2023-05-01 15:05:00,67.36,67.63,67.33,67.62,39891.0,66.6248,66.8919,66.5951,66.882,39891.0
2023-05-01 15:10:00,67.6,67.63,67.5,67.52,33397.0,66.8622,66.8919,66.7633,66.7831,33397.0
2023-05-01 15:15:00,67.5,67.5,67.28,67.35,30813.0,66.7633,66.7633,66.5457,66.6149,30813.0
2023-05-01 15:20:00,67.36,67.44,67.33,67.35,18338.0,66.6248,66.7039,66.5951,66.6149,18338.0
2023-05-01 15:25:00,67.37,67.52,67.35,67.47,27756.0,66.6347,66.7831,66.6149,66.7336,27756.0
2023-05-01 15:30:00,67.47,67.5,67.27,67.38,33869.0,66.7336,66.7633,66.5358,66.6446,33869.0
2023-05-01 15:35:00,67.39,67.39,67.24,67.36,26817.0,66.6545,66.6545,66.5061,66.6248,26817.0
2023-05-01 15:40:00,67.35,67.41,67.29,67.33,45603.0,66.6149,66.6743,66.5556,66.5951,45603.0
2023-05-01 15:45:00,67.33,67.47,67.27,67.33,54904.0,66.5951,66.7336,66.5358,66.5951,54904.0
2023-05-01 15:50:00,67.31,67.33,67.09,67.13,124055.0,66.5754,66.5951,66.3578,66.3973,124055.0
2023-05-01 15:55:00,67.12,67.14,66.95,66.95,256249.0,66.3874,66.4072,66.2193,66.2193,256249.0
2023-05-02 09:30:00,66.5,67.37,66.3,67.08,137294.0,65.7742,66.6347,65.5764,66.3479,137294.0
2023-05-02 09:35:00,67.08,67.26,66.5,66.92,23583.0,66.3479,66.5259,65.7742,66.1896,23583.0
2023-05-02 09:40:00,66.92,67.27,66.69,67.01,18134.0,66.1896,66.5358,65.9621,66.2786,18134.0
2023-05-02 09:45:00,67.06,67.16,66.6,66.62,32413.0,66.3281,66.427,65.8731,65.8929,32413.0
2023-05-02 09:50:00,66.59,66.9,66.48,66.81,23130.0,65.8632,66.1698,65.7544,66.0808,23130.0
2023-05-02 09:55:00,66.81,67.09,66.81,66.96,13921.0,66.0808,66.3578,66.0808,66.2292,13921.0
2023-05-02 10:00:00,66.96,67.17,66.87,66.99,25602.0,66.2292,66.4369,66.1402,66.2589,25602.0
2023-05-02 10:05:00,66.96,66.96,66.63,66.66,20080.0,66.2292,66.2292,65.9028,65.9325,20080.0
2023-05-02 10:10:00,66.69,66.7,66.15,66.25,38259.0,65.9621,65.972,65.428,65.5269,38259.0
2023-05-02 10:15:00,66.25,66.71,66.25,66.6,26362.0,65.5269,65.9819,65.5269,65.8731,26362.0
2023-05-02 10:20:00,66.58,66.61,66.01,66.19,59379.0,65.8533,65.883,65.2896,65.4676,59379.0
2023-05-02 10:25:00,66.19,66.46,66.13,66.45,24815.0,65.4676,65.7346,65.4082,65.7248,24815.0
2023-05-02 10:30:00,66.49,66.54,66.27,66.36,35285.0,65.7643,65.8138,65.5467,65.6357,35285.0
2023-05-02 10:35:00,66.31,66.43,66.12,66.17,28363.0,65.5863,65.705,65.3984,65.4478,28363.0
2023-05-02 10:40:00,66.19,66.39,66.18,66.33,38008.0,65.4676,65.6654,65.4577,65.6061,38008.0
2023-05-02 10:45:00,66.33,66.34,66.06,66.34,22432.0,65.6061,65.616,65.339,65.616,22432.0
2023-05-02 10:50:00,66.34,66.53,66.26,66.44,39039.0,65.616,65.8039,65.5368,65.7149,39039.0
2023-05-02 10:55:00,66.42,66.51,66.34,66.35,22597.0,65.6951,65.7841,65.616,65.6258,22597.0
2023-05-02 11:00:00,66.35,66.72,66.29,66.6,24613.0,65.6258,65.9918,65.5665,65.8731,24613.0
2023-05-02 11:05:00,66.64,66.78,66.6,66.73,56817.0,65.9127,66.0512,65.8731,66.0017,56817.0
2023-05-02 11:10:00,66.79,66.99,66.76,66.96,24074.0,66.061,66.2589,66.0314,66.2292,24074.0
2023-05-02 11:15:00,66.99,66.99,66.75,66.79,28533.0,66.2589,66.2589,66.0215,66.061,28533.0
2023-05-02 11:20:00,66.78,66.79,66.56,66.75,24725.0,66.0512,66.061,65.8336,66.0215,24725.0
2023-05-02 11:25:00,66.73,66.78,66.56,66.75,15742.0,66.0017,66.0512,65.8336,66.0215,15742.0
2023-05-02 11:30:00,66.72,66.72,66.54,66.63,17933.0,65.9918,65.9918,65.8138,65.9028,17933.0
2023-05-02 11:35:00,66.62,66.92,66.57,66.85,13836.0,65.8929,66.1896,65.8434,66.1204,13836.0
2023-05-02 11:40:00,66.83,67.33,66.83,67.3,93924.0,66.1006,66.5951,66.1006,66.5655,93924.0
2023-05-02 11:45:00,67.31,67.46,67.31,67.37,39139.0,66.5754,66.7237,66.5754,66.6347,39139.0
2023-05-02 11:50:00,67.35,67.42,67.13,67.36,24118.0,66.6149,66.6842,66.3973,66.6248,24118.0
2023-05-02 11:55:00,67.35,67.4,67.22,67.22,13514.0,66.6149,66.6644,66.4863,66.4863,13514.0
2023-05-02 12:00:00,67.21,67.26,66.66,67.17,138323.0,66.4765,66.5259,65.9325,66.4369,138323.0
2023-05-02 12:05:00,67.21,67.32,67.1,67.13,10627.0,66.4765,66.5853,66.3677,66.3973,10627.0
2023-05-02 12:10:00,67.16,67.28,67.11,67.19,11568.0,66.427,66.5457,66.3776,66.4567,11568.0
2023-05-02 12:15:00,67.17,67.19,66.88,66.95,27317.0,66.4369,66.4567,66.1501,66.2193,27317.0
2023-05-02 12:20:00,66.94,66.94,66.83,66.87,5497.0,66.2094,66.2094,66.1006,66.1402,5497.0
2023-05-02 12:25:00,66.93,67.19,66.93,67.01,9562.0,66.1995,66.4567,66.1995,66.2786,9562.0
2023-05-02 12:30:00,67.06,67.25,67.06,67.2,8948.0,66.3281,66.516,66.3281,66.4666,8948.0
2023-05-02 12:35:00,67.16,67.3,67.14,67.21,6658.0,66.427,66.5655,66.4072,66.4765,6658.0
2023-05-02 12:40:00,67.22,67.25,67.13,67.2,41023.0,66.4863,66.516,66.3973,66.4666,41023.0
2023-05-02 12:45:00,67.22,67.45,67.13,67.35,81400.0,66.4863,66.7138,66.3973,66.6149,81400.0
2023-05-02 12:50:00,67.41,67.61,67.4,67.59,7676.0,66.6743,66.8721,66.6644,66.8523,7676.0
2023-05-02 12:55:00,67.6,67.62,67.45,67.52,14123.0,66.8622,66.882,66.7138,66.7831,14123.0
2023-05-02 13:00:00,67.52,67.71,67.46,67.67,53848.0,66.7831,66.971,66.7237,66.9314,53848.0
2023-05-02 13:05:00,67.68,68.0,67.68,67.92,20405.0,66.9413,67.2578,66.9413,67.1787,20405.0
2023-05-02 13:10:00,67.92,67.95,67.75,67.8,13555.0,67.1787,67.2084,67.0106,67.06,13555.0
2023-05-02 13:15:00,67.77,67.81,67.63,67.67,14661.0,67.0303,67.0699,66.8919,66.9314,14661.0
2023-05-02 13:20:00,67.62,67.67,67.45,67.45,8915.0,66.882,66.9314,66.7138,66.7138,8915.0
2023-05-02 13:25:00,67.48,67.51,67.41,67.45,12983.0,66.7435,66.7732,66.6743,66.7138,12983.0
2023-05-02 13:30:00,67.46,67.5,67.36,67.46,15792.0,66.7237,66.7633,66.6248,66.7237,15792.0
2023-05-02 13:35:00,67.46,67.7,67.46,67.68,19646.0,66.7237,66.9611,66.7237,66.9413,19646.0
2023-05-02 13:40:00,67.68,67.71,67.59,67.67,12925.0,66.9413,66.971,66.8523,66.9314,12925.0
2023-05-02 13:45:00,67.69,67.71,67.56,67.65,9732.0,66.9512,66.971,66.8226,66.9117,9732.0
2023-05-02 13:50:00,67.67,67.86,67.64,67.71,12580.0,66.9314,67.1194,66.9018,66.971,12580.0
2023-05-02 13:55:00,67.7,67.73,67.56,67.6,7113.0,66.9611,66.9908,66.8226,66.8622,7113.0
2023-05-02 14:00:00,67.6,67.61,67.43,67.45,21266.0,66.8622,66.8721,66.6941,66.7138,21266.0
2023-05-02 14:05:00,67.46,67.5,67.38,67.49,11168.0,66.7237,66.7633,66.6446,66.7534,11168.0
2023-05-02 14:10:00,67.52,67.54,67.34,67.4,12313.0,66.7831,66.8029,66.605,66.6644,12313.0
2023-05-02 14:15:00,67.39,67.65,67.37,67.61,11630.0,66.6545,66.9117,66.6347,66.8721,11630.0
2023-05-02 14:20:00,67.64,67.65,67.43,67.43,26947.0,66.9018,66.9117,66.6941,66.6941,26947.0
2023-05-02 14:25:00,67.47,67.51,67.43,67.51,15794.0,66.7336,66.7732,66.6941,66.7732,15794.0
2023-05-02 14:30:00,67.52,67.52,67.22,67.23,17554.0,66.7831,66.7831,66.4863,66.4962,17554.0
2023-05-02 14:35:00,67.24,67.39,67.24,67.32,9292.0,66.5061,66.6545,66.5061,66.5853,9292.0
2023-05-02 14:40:00,67.32,67.36,67.18,67.22,8394.0,66.5853,66.6248,66.4468,66.4863,8394.0
2023-05-02 14:45:00,67.24,67.49,67.22,67.46,10935.0,66.5061,66.7534,66.4863,66.7237,10935.0
2023-05-02 14:50:00,67.45,67.54,67.33,67.43,16440.0,66.7138,66.8029,66.5951,66.6941,16440.0
2023-05-02 14:55:00,67.41,67.55,67.39,67.54,20073.0,66.6743,66.8127,66.6545,66.8029,20073.0
2023-05-02 15:00:00,67.55,67.59,67.46,67.54,33417.0,66.8127,66.8523,66.7237,66.8029,33417.0
2023-05-02 15:05:00,67.58,67.69,67.54,67.67,13903.0,66.8424,66.9512,66.8029,66.9314,13903.0
2023-05-02 15:10:00,67.69,67.87,67.68,67.82,20383.0,66.9512,67.1293,66.9413,67.0798,20383.0
2023-05-02 15:15:00,67.83,67.85,67.69,67.82,26711.0,67.0897,67.1095,66.9512,67.0798,26711.0
2023-05-02 15:20:00,67.81,67.88,67.75,67.86,27459.0,67.0699,67.1391,67.0106,67.1194,27459.0
2023-05-02 15:25:00,67.87,67.92,67.82,67.84,24169.0,67.1293,67.1787,67.0798,67.0996,24169.0
2023-05-02 15:30:00,67.82,67.85,67.67,67.69,70060.0,67.0798,67.1095,66.9314,66.9512,70060.0
2023-05-02 15:35:00,67.68,67.81,67.64,67.79,34774.0,66.9413,67.0699,66.9018,67.0501,34774.0
2023-05-02 15:40:00,67.78,67.98,67.76,67.97,36283.0,67.0402,67.2381,67.0205,67.2282,36283.0
2023-05-02 15:45:00,67.96,67.97,67.8,67.87,49094.0,67.2183,67.2282,67.06,67.1293,49094.0
2023-05-02 15:50:00,67.84,67.89,67.74,67.82,71458.0,67.0996,67.149,67.0007,67.0798,71458.0
2023-05-02 15:55:00,67.83,67.93,67.78,67.81,187356.0,67.0897,67.1886,67.0402,67.0699,187356.0
2023-05-03 09:30:00,67.88,68.18,67.72,67.87,58713.0,67.1391,67.4359,66.9809,67.1293,58713.0
2023-05-03 09:35:00,67.92,68.05,67.55,67.57,25814.0,67.1787,67.3073,66.8127,66.8325,25814.0
2023-05-03 09:40:00,67.59,67.67,67.2,67.52,22914.0,66.8523,66.9314,66.4666,66.7831,22914.0
2023-05-03 09:45:00,67.45,67.91,67.45,67.88,21625.0,66.7138,67.1688,66.7138,67.1391,21625.0
2023-05-03 09:50:00,67.89,68.28,67.89,68.19,32454.0,67.149,67.5348,67.149,67.4458,32454.0
2023-05-03 09:55:00,68.19,68.61,68.14,68.54,51832.0,67.4458,67.8612,67.3963,67.7919,51832.0
2023-05-03 10:00:00,68.53,68.68,68.24,68.42,107421.0,67.7821,67.9304,67.4952,67.6733,107421.0
2023-05-03 10:05:00,68.44,68.62,68.34,68.53,57656.0,67.693,67.8711,67.5941,67.7821,57656.0
2023-05-03 10:10:00,68.55,68.68,68.28,68.3,55456.0,67.8018,67.9304,67.5348,67.5546,55456.0
2023-05-03 10:15:00,68.32,68.58,68.26,68.53,55552.0,67.5743,67.8315,67.515,67.7821,55552.0
2023-05-03 10:20:00,68.55,68.72,68.42,68.72,34294.0,67.8018,67.97,67.6733,67.97,34294.0
2023-05-03 10:25:00,68.72,68.72,68.45,68.53,21537.0,67.97,67.97,67.7029,67.7821,21537.0
2023-05-03 10:30:00,68.45,68.69,68.44,68.69,13245.0,67.7029,67.9403,67.693,67.9403,13245.0
2023-05-03 10:35:00,68.68,68.78,68.48,68.48,31462.0,67.9304,68.0293,67.7326,67.7326,31462.0
2023-05-03 10:40:00,68.47,68.5,68.26,68.31,37344.0,67.7227,67.7524,67.515,67.5645,37344.0
2023-05-03 10:45:00,68.34,68.48,68.05,68.3,62160.0,67.5941,67.7326,67.3073,67.5546,62160.0
2023-05-03 10:50:00,68.3,68.51,68.28,68.33,26207.0,67.5546,67.7623,67.5348,67.5842,26207.0
2023-05-03 10:55:00,68.37,68.51,68.35,68.42,6875.0,67.6238,67.7623,67.604,67.6733,6875.0
2023-05-03 11:00:00,68.44,68.47,68.24,68.29,16395.0,67.693,67.7227,67.4952,67.5447,16395.0
2023-05-03 11:05:00,68.31,68.32,68.1,68.13,19224.0,67.5645,67.5743,67.3567,67.3864,19224.0
2023-05-03 11:10:00,68.11,68.25,68.08,68.16,21255.0,67.3666,67.5051,67.337,67.4161,21255.0
2023-05-03 11:15:00,68.14,68.21,68.01,68.06,27800.0,67.3963,67.4655,67.2677,67.3172,27800.0
2023-05-03 11:20:00,68.07,68.31,67.99,68.3,21999.0,67.3271,67.5645,67.2479,67.5546,21999.0
2023-05-03 11:25:00,68.31,68.37,68.13,68.24,15328.0,67.5645,67.6238,67.3864,67.4952,15328.0
2023-05-03 11:30:00,68.23,68.23,67.98,67.98,13975.0,67.4853,67.4853,67.2381,67.2381,13975.0
2023-05-03 11:35:00,68.0,68.12,67.98,68.11,15448.0,67.2578,67.3765,67.2381,67.3666,15448.0
2023-05-03 11:40:00,68.09,68.1,67.98,68.02,13061.0,67.3469,67.3567,67.2381,67.2776,13061.0
2023-05-03 11:45:00,68.03,68.06,67.86,67.89,16270.0,67.2875,67.3172,67.1194,67.149,16270.0
2023-05-03 11:50:00,67.9,68.04,67.9,68.01,13234.0,67.1589,67.2974,67.1589,67.2677,13234.0
2023-05-03 11:55:00,67.94,67.96,67.63,67.7,27905.0,67.1985,67.2183,66.8919,66.9611,27905.0
2023-05-03 12:00:00,67.72,67.85,67.72,67.77,15799.0,66.9809,67.1095,66.9809,67.0303,15799.0
2023-05-03 12:05:00,67.73,68.06,67.68,68.0,13448.0,66.9908,67.3172,66.9413,67.2578,13448.0
2023-05-03 12:10:00,67.98,68.07,67.88,68.06,19743.0,67.2381,67.3271,67.1391,67.3172,19743.0
2023-05-03 12:15:00,68.08,68.15,68.01,68.02,7260.0,67.337,67.4062,67.2677,67.2776,7260.0
2023-05-03 12:20:00,68.02,68.07,67.95,68.01,7565.0,67.2776,67.3271,67.2084,67.2677,7565.0
2023-05-03 12:25:00,68.01,68.1,67.96,68.03,11428.0,67.2677,67.3567,67.2183,67.2875,11428.0
2023-05-03 12:30:00,68.05,68.07,67.84,67.89,20003.0,67.3073,67.3271,67.0996,67.149,20003.0
2023-05-03 12:35:00,67.9,67.98,67.79,67.82,17258.0,67.1589,67.2381,67.0501,67.0798,17258.0
2023-05-03 12:40:00,67.81,67.9,67.78,67.8,14747.0,67.0699,67.1589,67.0402,67.06,14747.0
2023-05-03 12:45:00,67.8,67.88,67.72,67.77,21632.0,67.06,67.1391,66.9809,67.0303,21632.0
2023-05-03 12:50:00,67.77,67.82,67.73,67.78,9286.0,67.0303,67.0798,66.9908,67.0402,9286.0
2023-05-03 12:55:00,67.78,67.93,67.77,67.93,9391.0,67.0402,67.1886,67.0303,67.1886,9391.0
2023-05-03 13:00:00,67.92,67.93,67.74,67.82,15577.0,67.1787,67.1886,67.0007,67.0798,15577.0
2023-05-03 13:05:00,67.84,67.92,67.79,67.9,16811.0,67.0996,67.1787,67.0501,67.1589,16811.0
2023-05-03 13:10:00,67.91,67.96,67.81,67.87,18757.0,67.1688,67.2183,67.0699,67.1293,18757.0
2023-05-03 13:15:00,67.88,67.95,67.79,67.81,57794.0,67.1391,67.2084,67.0501,67.0699,57794.0
2023-05-03 13:20:00,67.82,67.88,67.79,67.86,9363.0,67.0798,67.1391,67.0501,67.1194,9363.0
2023-05-03 13:25:00,67.86,68.12,67.83,68.11,16737.0,67.1194,67.3765,67.0897,67.3666,16737.0
2023-05-03 13:30:00,68.11,68.11,67.91,67.94,17354.0,67.3666,67.3666,67.1688,67.1985,17354.0
2023-05-03 13:35:00,67.95,68.01,67.83,67.85,16300.0,67.2084,67.2677,67.0897,67.1095,16300.0
2023-05-03 13:40:00,67.88,67.92,67.81,67.86,20347.0,67.1391,67.1787,67.0699,67.1194,20347.0
2023-05-03 13:45:00,67.86,67.99,67.81,67.99,20393.0,67.1194,67.2479,67.0699,67.2479,20393.0
2023-05-03 13:50:00,68.0,68.09,67.97,68.08,25410.0,67.2578,67.3469,67.2282,67.337,25410.0
2023-05-03 13:55:00,68.06,68.29,68.04,68.19,17485.0,67.3172,67.5447,67.2974,67.4458,17485.0
2023-05-03 14:00:00,68.19,68.43,68.0,68.35,40851.0,67.4458,67.6831,67.2578,67.604,40851.0
2023-05-03 14:05:00,68.36,68.57,68.25,68.42,43389.0,67.6139,67.8216,67.5051,67.6733,43389.0
2023-05-03 14:10:00,68.4,68.6,68.38,68.6,22599.0,67.6535,67.8513,67.6337,67.8513,22599.0
2023-05-03 14:15:00,68.62,68.69,68.41,68.48,34193.0,67.8711,67.9403,67.6634,67.7326,34193.0
2023-05-03 14:20:00,68.51,68.62,68.45,68.52,18329.0,67.7623,67.8711,67.7029,67.7722,18329.0
2023-05-03 14:25:00,68.5,68.68,68.37,68.43,22238.0,67.7524,67.9304,67.6238,67.6831,22238.0
2023-05-03 14:30:00,68.43,68.52,68.27,68.38,42019.0,67.6831,67.7722,67.5249,67.6337,42019.0
2023-05-03 14:35:00,68.38,68.61,68.05,68.57,38875.0,67.6337,67.8612,67.3073,67.8216,38875.0
2023-05-03 14:40:00,68.62,68.94,68.35,68.45,50733.0,67.8711,68.1876,67.604,67.7029,50733.0
2023-05-03 14:45:00,68.5,68.57,68.3,68.32,62183.0,67.7524,67.8216,67.5546,67.5743,62183.0
2023-05-03 14:50:00,68.29,68.5,68.0,68.36,57493.0,67.5447,67.7524,67.2578,67.6139,57493.0
2023-05-03 14:55:00,68.35,68.51,68.19,68.51,66020.0,67.604,67.7623,67.4458,67.7623,66020.0
2023-05-03 15:00:00,68.53,68.64,68.28,68.47,32362.0,67.7821,67.8909,67.5348,67.7227,32362.0
2023-05-03 15:05:00,68.46,68.77,68.13,68.28,33802.0,67.7128,68.0194,67.3864,67.5348,33802.0
2023-05-03 15:10:00,68.28,68.28,67.8,67.95,46624.0,67.5348,67.5348,67.06,67.2084,46624.0
2023-05-03 15:15:00,67.95,68.22,67.8,68.14,54557.0,67.2084,67.4754,67.06,67.3963,54557.0
2023-05-03 15:20:00,68.13,68.23,67.65,68.12,46078.0,67.3864,67.4853,66.9117,67.3765,46078.0
2023-05-03 15:25:00,68.13,68.23,67.68,67.68,35279.0,67.3864,67.4853,66.9413,66.9413,35279.0
2023-05-03 15:30:00,67.67,67.79,67.46,67.67,57021.0,66.9314,67.0501,66.7237,66.9314,57021.0
2023-05-03 15:35:00,67.66,67.68,67.24,67.24,103774.0,66.9215,66.9413,66.5061,66.5061,103774.0
2023-05-03 15:40:00,67.24,67.4,67.11,67.31,100803.0,66.5061,66.6644,66.3776,66.5754,100803.0
2023-05-03 15:45:00,67.3,67.44,67.23,67.33,134602.0,66.5655,66.7039,66.4962,66.5951,134602.0
2023-05-03 15:50:00,67.34,67.43,67.15,67.41,153421.0,66.605,66.6941,66.4171,66.6743,153421.0
2023-05-03 15:55:00,67.4,67.4,67.05,67.08,240487.0,66.6644,66.6644,66.3182,66.3479,240487.0
2023-05-04 09:30:00,73.2,73.2,71.56,72.52,558378.0,72.4011,72.4011,70.779,71.7285,558378.0
2023-05-04 09:35:00,72.52,73.3,71.94,72.04,272368.0,71.7285,72.5,71.1548,71.2537,272368.0
2023-05-04 09:40:00,72.03,72.21,70.72,71.56,263418.0,71.2439,71.4219,69.9482,70.779,263418.0
2023-05-04 09:45:00,71.6,71.96,70.72,70.83,160925.0,70.8185,71.1746,69.9482,70.0569,160925.0
2023-05-04 09:50:00,70.95,72.16,70.82,71.83,152369.0,70.1756,71.3724,70.0471,71.046,152369.0
2023-05-04 09:55:00,71.9,72.7,71.73,71.93,129285.0,71.1153,71.9065,70.9471,71.1449,129285.0
2023-05-04 10:00:00,71.95,72.0,71.06,71.53,127624.0,71.1647,71.2142,70.2844,70.7493,127624.0
2023-05-04 10:05:00,71.53,72.0,71.41,71.65,104974.0,70.7493,71.2142,70.6306,70.868,104974.0
2023-05-04 10:10:00,71.7,72.3,71.63,72.22,100898.0,70.9175,71.5109,70.8482,71.4318,100898.0
2023-05-04 10:15:00,72.21,72.47,71.61,71.98,96281.0,71.4219,71.6791,70.8284,71.1944,96281.0
2023-05-04 10:20:00,71.98,72.01,70.58,70.75,136442.0,71.1944,71.2241,69.8097,69.9778,136442.0
2023-05-04 10:25:00,70.75,71.92,70.67,71.74,74837.0,69.9778,71.1351,69.8987,70.957,74837.0
2023-05-04 10:30:00,71.66,72.1,71.55,71.85,67469.0,70.8779,71.3131,70.7691,71.0658,67469.0
2023-05-04 10:35:00,71.81,71.9,71.27,71.39,60465.0,71.0263,71.1153,70.4921,70.6108,60465.0
2023-05-04 10:40:00,71.34,71.5,70.6,71.3,132110.0,70.5614,70.7196,69.8295,70.5218,132110.0
2023-05-04 10:45:00,71.28,71.63,71.09,71.31,80232.0,70.502,70.8482,70.3141,70.5317,80232.0
2023-05-04 10:50:00,71.39,71.95,71.31,71.81,59469.0,70.6108,71.1647,70.5317,71.0263,59469.0
2023-05-04 10:55:00,71.84,71.91,71.35,71.38,45900.0,71.0559,71.1252,70.5713,70.6009,45900.0
2023-05-04 11:00:00,71.35,71.84,71.35,71.71,54990.0,70.5713,71.0559,70.5713,70.9273,54990.0
2023-05-04 11:05:00,71.78,72.19,71.71,72.1,88556.0,70.9966,71.4021,70.9273,71.3131,88556.0
2023-05-04 11:10:00,72.15,72.29,71.9,72.11,48025.0,71.3625,71.501,71.1153,71.323,48025.0
2023-05-04 11:15:00,72.11,72.25,71.74,71.96,54329.0,71.323,71.4615,70.957,71.1746,54329.0
2023-05-04 11:20:00,71.96,72.26,71.96,72.11,63438.0,71.1746,71.4713,71.1746,71.323,63438.0
2023-05-04 11:25:00,72.08,72.46,71.99,72.25,49540.0,71.2933,71.6692,71.2043,71.4615,49540.0
2023-05-04 11:30:00,72.25,72.35,72.06,72.16,49935.0,71.4615,71.5604,71.2735,71.3724,49935.0
2023-05-04 11:35:00,72.2,72.55,72.1,72.4,51513.0,71.412,71.7582,71.3131,71.6098,51513.0
2023-05-04 11:40:00,72.44,72.62,72.31,72.36,56188.0,71.6494,71.8274,71.5208,71.5703,56188.0
2023-05-04 11:45:00,72.34,72.45,71.83,71.88,81478.0,71.5505,71.6593,71.046,71.0955,81478.0
2023-05-04 11:50:00,71.9,72.04,71.7,71.71,65048.0,71.1153,71.2537,70.9175,70.9273,65048.0
2023-05-04 11:55:00,71.7,71.71,71.36,71.57,97579.0,70.9175,70.9273,70.5812,70.7889,97579.0
2023-05-04 12:00:00,71.55,71.81,71.23,71.42,162827.0,70.7691,71.0263,70.4526,70.6405,162827.0
2023-05-04 12:05:00,71.37,71.46,71.25,71.39,99442.0,70.5911,70.6801,70.4724,70.6108,99442.0
2023-05-04 12:10:00,71.35,71.44,71.12,71.18,36990.0,70.5713,70.6603,70.3438,70.4031,36990.0
2023-05-04 12:15:00,71.16,71.45,70.96,71.3,76187.0,70.3833,70.6702,70.1855,70.5218,76187.0
2023-05-04 12:20:00,71.32,71.95,71.32,71.88,56069.0,70.5416,71.1647,70.5416,71.0955,56069.0
2023-05-04 12:25:00,71.91,72.13,71.85,72.11,63841.0,71.1252,71.3428,71.0658,71.323,63841.0
2023-05-04 12:30:00,72.13,72.17,71.88,71.97,36792.0,71.3428,71.3823,71.0955,71.1845,36792.0
2023-05-04 12:35:00,71.92,72.09,71.9,72.08,34278.0,71.1351,71.3032,71.1153,71.2933,34278.0
2023-05-04 12:40:00,72.08,72.17,71.92,71.94,34741.0,71.2933,71.3823,71.1351,71.1548,34741.0
2023-05-04 12:45:00,71.95,72.19,71.92,72.19,24536.0,71.1647,71.4021,71.1351,71.4021,24536.0
2023-05-04 12:50:00,72.17,72.28,72.03,72.27,53065.0,71.3823,71.4911,71.2439,71.4812,53065.0
2023-05-04 12:55:00,72.29,72.7,72.29,72.69,59056.0,71.501,71.9065,71.501,71.8966,59056.0
2023-05-04 13:00:00,72.7,72.87,72.67,72.77,83345.0,71.9065,72.0747,71.8769,71.9758,83345.0
2023-05-04 13:05:00,72.76,72.87,72.59,72.85,72414.0,71.9659,72.0747,71.7977,72.0549,72414.0
2023-05-04 13:10:00,72.85,72.99,72.79,72.82,62751.0,72.0549,72.1934,71.9956,72.0252,62751.0
2023-05-04 13:15:00,72.8,73.15,72.71,73.0,186411.0,72.0054,72.3516,71.9164,72.2033,186411.0
2023-05-04 13:20:00,73.0,73.05,72.73,72.92,54471.0,72.2033,72.2527,71.9362,72.1241,54471.0
2023-05-04 13:25:00,72.93,73.03,72.79,73.03,69230.0,72.134,72.2329,71.9956,72.2329,69230.0
2023-05-04 13:30:00,73.01,73.38,73.01,73.31,85257.0,72.2132,72.5791,72.2132,72.5099,85257.0
2023-05-04 13:35:00,73.34,73.35,72.91,73.14,155970.0,72.5396,72.5494,72.1142,72.3417,155970.0
2023-05-04 13:40:00,73.17,73.17,72.76,72.92,50076.0,72.3714,72.3714,71.9659,72.1241,50076.0
2023-05-04 13:45:00,72.92,73.04,72.77,72.79,136878.0,72.1241,72.2428,71.9758,71.9956,136878.0
2023-05-04 13:50:00,72.75,73.06,72.62,72.95,85021.0,71.956,72.2626,71.8274,72.1538,85021.0
2023-05-04 13:55:00,72.98,73.2,72.91,73.15,49709.0,72.1835,72.4011,72.1142,72.3516,49709.0
2023-05-04 14:00:00,73.16,73.31,73.1,73.25,35106.0,72.3615,72.5099,72.3022,72.4505,35106.0
2023-05-04 14:05:00,73.25,73.44,73.09,73.24,58565.0,72.4505,72.6385,72.2923,72.4406,58565.0
2023-05-04 14:10:00,73.25,73.4,73.11,73.23,41793.0,72.4505,72.5989,72.3121,72.4308,41793.0
2023-05-04 14:15:00,73.17,73.35,73.03,73.23,36854.0,72.3714,72.5494,72.2329,72.4308,36854.0
2023-05-04 14:20:00,73.2,73.21,72.92,72.97,60946.0,72.4011,72.411,72.1241,72.1736,60946.0
2023-05-04 14:25:00,72.97,73.02,72.77,72.78,45723.0,72.1736,72.223,71.9758,71.9857,45723.0
2023-05-04 14:30:00,72.77,72.78,72.48,72.67,59426.0,71.9758,71.9857,71.6889,71.8769,59426.0
2023-05-04 14:35:00,72.66,72.85,72.65,72.72,52821.0,71.867,72.0549,71.8571,71.9263,52821.0
2023-05-04 14:40:00,72.69,72.89,72.6,72.82,29087.0,71.8966,72.0945,71.8076,72.0252,29087.0
2023-05-04 14:45:00,72.83,73.01,72.83,72.96,40774.0,72.0351,72.2132,72.0351,72.1637,40774.0
2023-05-04 14:50:00,72.95,73.04,72.9,73.0,44799.0,72.1538,72.2428,72.1044,72.2033,44799.0
2023-05-04 14:55:00,73.0,73.03,72.91,72.99,44465.0,72.2033,72.2329,72.1142,72.1934,44465.0
2023-05-04 15:00:00,72.99,73.1,72.96,73.1,87623.0,72.1934,72.3022,72.1637,72.3022,87623.0
2023-05-04 15:05:00,73.09,73.22,73.03,73.15,85355.0,72.2923,72.4209,72.2329,72.3516,85355.0
2023-05-04 15:10:00,73.13,73.2,72.73,72.73,55492.0,72.3318,72.4011,71.9362,71.9362,55492.0
2023-05-04 15:15:00,72.72,72.74,72.53,72.59,49785.0,71.9263,71.9461,71.7384,71.7977,49785.0
2023-05-04 15:20:00,72.61,72.62,72.21,72.23,72023.0,71.8175,71.8274,71.4219,71.4417,72023.0
2023-05-04 15:25:00,72.23,72.35,72.21,72.27,52842.0,71.4417,71.5604,71.4219,71.4812,52842.0
2023-05-04 15:30:00,72.25,72.36,72.14,72.24,89437.0,71.4615,71.5703,71.3527,71.4516,89437.0
2023-05-04 15:35:00,72.26,72.26,71.7,71.71,97202.0,71.4713,71.4713,70.9175,70.9273,97202.0
2023-05-04 15:40:00,71.7,71.91,71.55,71.7,98795.0,70.9175,71.1252,70.7691,70.9175,98795.0
2023-05-04 15:45:00,71.67,71.94,71.56,71.9,85342.0,70.8878,71.1548,70.779,71.1153,85342.0
2023-05-04 15:50:00,71.88,71.98,71.71,71.83,160349.0,71.0955,71.1944,70.9273,71.046,160349.0
2023-05-04 15:55:00,71.83,71.91,71.67,71.88,357974.0,71.046,71.1252,70.8878,71.0955,357974.0
2023-05-05 09:30:00,73.19,73.35,72.65,72.84,153053.0,72.3912,72.5494,71.8571,72.045,153053.0
2023-05-05 09:35:00,72.82,72.9,72.44,72.66,59996.0,72.0252,72.1044,71.6494,71.867,59996.0
2023-05-05 09:40:00,72.67,73.3,72.67,73.18,96560.0,71.8769,72.5,71.8769,72.3813,96560.0
2023-05-05 09:45:00,73.24,73.67,73.05,73.67,111641.0,72.4406,72.866,72.2527,72.866,111641.0
2023-05-05 09:50:00,73.61,73.87,73.45,73.59,65112.0,72.8066,73.0638,72.6484,72.7868,65112.0
2023-05-05 09:55:00,73.66,74.21,73.52,74.05,110212.0,72.8561,73.4001,72.7176,73.2418,110212.0
2023-05-05 10:00:00,74.08,74.58,74.07,74.55,79618.0,73.2715,73.766,73.2616,73.7363,79618.0
2023-05-05 10:05:00,74.55,74.95,74.55,74.95,92559.0,73.7363,74.132,73.7363,74.132,92559.0
2023-05-05 10:10:00,74.94,74.95,74.69,74.88,40129.0,74.1221,74.132,73.8748,74.0627,40129.0
2023-05-05 10:15:00,74.84,75.08,74.67,75.08,137393.0,74.0232,74.2606,73.855,74.2606,137393.0
2023-05-05 10:20:00,75.07,75.41,75.07,75.17,94597.0,74.2507,74.587,74.2507,74.3496,94597.0
2023-05-05 10:25:00,75.15,75.15,74.76,74.95,64202.0,74.3298,74.3298,73.9441,74.132,64202.0
2023-05-05 10:30:00,75.0,75.1,74.42,74.49,63683.0,74.1814,74.2803,73.6078,73.677,63683.0
2023-05-05 10:35:00,74.53,75.01,74.51,74.9,41148.0,73.7166,74.1913,73.6968,74.0825,41148.0
2023-05-05 10:40:00,74.95,74.98,74.55,74.7,29450.0,74.132,74.1617,73.7363,73.8847,29450.0
2023-05-05 10:45:00,74.68,74.72,74.28,74.49,59575.0,73.8649,73.9045,73.4693,73.677,59575.0
2023-05-05 10:50:00,74.52,74.52,74.31,74.38,43427.0,73.7067,73.7067,73.499,73.5682,43427.0
2023-05-05 10:55:00,74.4,74.59,74.25,74.52,61987.0,73.588,73.7759,73.4396,73.7067,61987.0
2023-05-05 11:00:00,74.52,74.63,74.45,74.61,28304.0,73.7067,73.8155,73.6374,73.7957,28304.0
2023-05-05 11:05:00,74.63,74.72,74.4,74.47,54827.0,73.8155,73.9045,73.588,73.6572,54827.0
2023-05-05 11:10:00,74.49,74.73,74.35,74.7,32515.0,73.677,73.9144,73.5385,73.8847,32515.0
2023-05-05 11:15:00,74.67,74.75,74.51,74.54,42962.0,73.855,73.9342,73.6968,73.7265,42962.0
2023-05-05 11:20:00,74.51,74.6,74.11,74.27,56105.0,73.6968,73.7858,73.3012,73.4594,56105.0
2023-05-05 11:25:00,74.25,74.57,74.17,74.56,29362.0,73.4396,73.7561,73.3605,73.7462,29362.0
2023-05-05 11:30:00,74.56,74.57,74.37,74.53,55301.0,73.7462,73.7561,73.5583,73.7166,55301.0
2023-05-05 11:35:00,74.52,74.63,74.48,74.49,64905.0,73.7067,73.8155,73.6671,73.677,64905.0
2023-05-05 11:40:00,74.53,74.74,74.44,74.64,34543.0,73.7166,73.9243,73.6275,73.8254,34543.0
2023-05-05 11:45:00,74.65,74.95,74.65,74.89,51692.0,73.8353,74.132,73.8353,74.0726,51692.0
2023-05-05 11:50:00,74.89,74.99,74.8,74.89,33366.0,74.0726,74.1715,73.9836,74.0726,33366.0
2023-05-05 11:55:00,74.87,75.08,74.78,75.07,43198.0,74.0529,74.2606,73.9638,74.2507,43198.0
2023-05-05 12:00:00,75.1,75.13,74.99,75.03,27905.0,74.2803,74.31,74.1715,74.2111,27905.0
2023-05-05 12:05:00,75.07,75.32,75.04,75.32,42126.0,74.2507,74.4979,74.221,74.4979,42126.0
2023-05-05 12:10:00,75.31,75.48,75.25,75.4,30887.0,74.4881,74.6562,74.4287,74.5771,30887.0
2023-05-05 12:15:00,75.41,75.73,75.41,75.69,47971.0,74.587,74.9035,74.587,74.8639,47971.0
2023-05-05 12:20:00,75.71,75.76,75.55,75.59,47289.0,74.8837,74.9331,74.7254,74.765,47289.0
2023-05-05 12:25:00,75.6,75.66,75.44,75.44,24915.0,74.7749,74.8342,74.6166,74.6166,24915.0
2023-05-05 12:30:00,75.45,75.51,75.36,75.41,19004.0,74.6265,74.6859,74.5375,74.587,19004.0
2023-05-05 12:35:00,75.44,75.55,75.41,75.55,18772.0,74.6166,74.7254,74.587,74.7254,18772.0
2023-05-05 12:40:00,75.53,75.54,75.28,75.33,27975.0,74.7057,74.7155,74.4584,74.5078,27975.0
2023-05-05 12:45:00,75.31,75.46,75.27,75.46,22603.0,74.4881,74.6364,74.4485,74.6364,22603.0
2023-05-05 12:50:00,75.48,75.55,75.29,75.29,16553.0,74.6562,74.7254,74.4683,74.4683,16553.0
2023-05-05 12:55:00,75.29,75.46,75.22,75.42,18909.0,74.4683,74.6364,74.399,74.5969,18909.0
2023-05-05 13:00:00,75.42,75.51,75.37,75.4,19059.0,74.5969,74.6859,74.5474,74.5771,19059.0
2023-05-05 13:05:00,75.39,75.55,75.37,75.47,23385.0,74.5672,74.7254,74.5474,74.6463,23385.0
2023-05-05 13:10:00,75.48,75.56,75.44,75.52,15299.0,74.6562,74.7353,74.6166,74.6958,15299.0
2023-05-05 13:15:00,75.5,75.62,75.5,75.61,25277.0,74.676,74.7947,74.676,74.7848,25277.0
2023-05-05 13:20:00,75.62,75.93,75.6,75.85,82293.0,74.7947,75.1013,74.7749,75.0222,82293.0
2023-05-05 13:25:00,75.87,75.88,75.69,75.76,41543.0,75.0419,75.0518,74.8639,74.9331,41543.0
2023-05-05 13:30:00,75.77,75.82,75.65,75.76,22674.0,74.943,74.9925,74.8243,74.9331,22674.0
2023-05-05 13:35:00,75.79,75.84,75.65,75.7,35107.0,74.9628,75.0123,74.8243,74.8738,35107.0
2023-05-05 13:40:00,75.72,75.86,75.66,75.85,17708.0,74.8936,75.0321,74.8342,75.0222,17708.0
2023-05-05 13:45:00,75.87,75.97,75.87,75.95,23245.0,75.0419,75.1409,75.0419,75.1211,23245.0
2023-05-05 13:50:00,75.97,75.99,75.84,75.93,44014.0,75.1409,75.1606,75.0123,75.1013,44014.0
2023-05-05 13:55:00,75.93,75.93,75.73,75.9,30604.0,75.1013,75.1013,74.9035,75.0716,30604.0
2023-05-05 14:00:00,75.92,75.95,75.71,75.75,57570.0,75.0914,75.1211,74.8837,74.9233,57570.0
2023-05-05 14:05:00,75.77,75.84,75.57,75.58,25527.0,74.943,75.0123,74.7452,74.7551,25527.0
2023-05-05 14:10:00,75.57,75.61,75.4,75.5,36103.0,74.7452,74.7848,74.5771,74.676,36103.0
2023-05-05 14:15:00,75.5,75.6,75.44,75.57,25480.0,74.676,74.7749,74.6166,74.7452,25480.0
2023-05-05 14:20:00,75.56,75.69,75.54,75.68,17393.0,74.7353,74.8639,74.7155,74.854,17393.0
2023-05-05 14:25:00,75.69,75.83,75.68,75.8,24539.0,74.8639,75.0024,74.854,74.9727,24539.0
2023-05-05 14:30:00,75.8,75.94,75.8,75.93,34578.0,74.9727,75.1112,74.9727,75.1013,34578.0
2023-05-05 14:35:00,75.92,75.94,75.5,75.58,48756.0,75.0914,75.1112,74.676,74.7551,48756.0
2023-05-05 14:40:00,75.59,75.61,75.45,75.46,28285.0,74.765,74.7848,74.6265,74.6364,28285.0
2023-05-05 14:45:00,75.47,75.58,75.45,75.56,25852.0,74.6463,74.7551,74.6265,74.7353,25852.0
2023-05-05 14:50:00,75.56,75.65,75.52,75.53,60750.0,74.7353,74.8243,74.6958,74.7057,60750.0
2023-05-05 14:55:00,75.54,75.72,75.54,75.67,163977.0,74.7155,74.8936,74.7155,74.8441,163977.0
2023-05-05 15:00:00,75.69,75.86,75.67,75.82,61959.0,74.8639,75.0321,74.8441,74.9925,61959.0
2023-05-05 15:05:00,75.82,75.93,75.74,75.89,31231.0,74.9925,75.1013,74.9134,75.0617,31231.0
2023-05-05 15:10:00,75.88,75.93,75.82,75.9,31194.0,75.0518,75.1013,74.9925,75.0716,31194.0
2023-05-05 15:15:00,75.91,75.93,75.79,75.81,33395.0,75.0815,75.1013,74.9628,74.9826,33395.0
2023-05-05 15:20:00,75.81,75.91,75.72,75.89,27570.0,74.9826,75.0815,74.8936,75.0617,27570.0
2023-05-05 15:25:00,75.88,75.89,75.7,75.81,43382.0,75.0518,75.0617,74.8738,74.9826,43382.0
2023-05-05 15:30:00,75.81,75.86,75.71,75.73,41266.0,74.9826,75.0321,74.8837,74.9035,41266.0
2023-05-05 15:35:00,75.74,75.74,75.61,75.7,46270.0,74.9134,74.9134,74.7848,74.8738,46270.0
2023-05-05 15:40:00,75.68,75.81,75.62,75.79,74843.0,74.854,74.9826,74.7947,74.9628,74843.0
2023-05-05 15:45:00,75.79,75.79,75.61,75.65,82645.0,74.9628,74.9628,74.7848,74.8243,82645.0
2023-05-05 15:50:00,75.65,75.66,75.47,75.58,162439.0,74.8243,74.8342,74.6463,74.7551,162439.0
2023-05-05 15:55:00,75.58,75.66,75.47,75.65,362404.0,74.7551,74.8342,74.6463,74.8243,362404.0
2023-05-08 09:30:00,76.58,76.7,76.09,76.11,136389.0,75.7442,75.8629,75.2595,75.2793,136389.0
2023-05-08 09:35:00,76.06,76.48,75.84,76.01,70478.0,75.2299,75.6453,75.0123,75.1804,70478.0
2023-05-08 09:40:00,76.05,76.31,75.85,76.04,21014.0,75.22,75.4771,75.0222,75.2101,21014.0
2023-05-08 09:45:00,75.97,76.09,75.24,75.38,69679.0,75.1409,75.2595,74.4188,74.5573,69679.0
2023-05-08 09:50:00,75.37,75.7,75.09,75.65,44357.0,74.5474,74.8738,74.2705,74.8243,44357.0
2023-05-08 09:55:00,75.63,75.91,75.56,75.88,30308.0,74.8046,75.0815,74.7353,75.0518,30308.0
2023-05-08 10:00:00,75.9,76.67,75.86,76.41,128122.0,75.0716,75.8332,75.0321,75.576,128122.0
2023-05-08 10:05:00,76.41,76.44,76.07,76.1,43391.0,75.576,75.6057,75.2398,75.2694,43391.0
2023-05-08 10:10:00,76.09,76.2,75.86,76.13,213454.0,75.2595,75.3683,75.0321,75.2991,213454.0
2023-05-08 10:15:00,76.08,76.4,75.97,76.4,20716.0,75.2497,75.5662,75.1409,75.5662,20716.0
2023-05-08 10:20:00,76.37,76.5,76.24,76.33,16780.0,75.5365,75.6651,75.4079,75.4969,16780.0
2023-05-08 10:25:00,76.29,76.43,76.1,76.38,30447.0,75.4574,75.5958,75.2694,75.5464,30447.0
2023-05-08 10:30:00,76.37,76.78,76.37,76.72,39037.0,75.5365,75.942,75.5365,75.8827,39037.0
2023-05-08 10:35:00,76.7,76.75,76.48,76.72,24464.0,75.8629,75.9123,75.6453,75.8827,24464.0
2023-05-08 10:40:00,76.73,76.99,76.6,76.92,52399.0,75.8926,76.1497,75.764,76.0805,52399.0
2023-05-08 10:45:00,76.95,77.06,76.82,77.0,35380.0,76.1102,76.219,75.9816,76.1596,35380.0
2023-05-08 10:50:00,77.01,77.46,76.94,77.36,61458.0,76.1695,76.6146,76.1003,76.5157,61458.0
2023-05-08 10:55:00,77.41,77.81,77.36,77.79,80447.0,76.5651,76.9608,76.5157,76.941,80447.0
2023-05-08 11:00:00,77.79,77.82,77.62,77.75,82926.0,76.941,76.9707,76.7728,76.9014,82926.0
2023-05-08 11:05:00,77.74,77.8,77.37,77.42,38127.0,76.8915,76.9509,76.5256,76.575,38127.0
2023-05-08 11:10:00,77.39,77.57,77.35,77.5,41842.0,76.5454,76.7234,76.5058,76.6542,41842.0
2023-05-08 11:15:00,77.44,77.57,77.36,77.37,16698.0,76.5948,76.7234,76.5157,76.5256,16698.0
2023-05-08 11:20:00,77.35,77.51,77.29,77.35,23190.0,76.5058,76.664,76.4464,76.5058,23190.0
2023-05-08 11:25:00,77.33,77.34,77.03,77.14,26727.0,76.486,76.4959,76.1893,76.2981,26727.0
2023-05-08 11:30:00,77.13,77.21,77.0,77.16,15835.0,76.2882,76.3673,76.1596,76.3179,15835.0
2023-05-08 11:35:00,77.14,77.28,77.08,77.21,12914.0,76.2981,76.4366,76.2387,76.3673,12914.0
2023-05-08 11:40:00,77.2,77.31,77.11,77.28,19343.0,76.3574,76.4662,76.2684,76.4366,19343.0
2023-05-08 11:45:00,77.3,77.52,77.24,77.52,13964.0,76.4563,76.6739,76.397,76.6739,13964.0
2023-05-08 11:50:00,77.51,77.78,77.49,77.78,53254.0,76.664,76.9311,76.6443,76.9311,53254.0
2023-05-08 11:55:00,77.79,77.82,77.52,77.59,54703.0,76.941,76.9707,76.6739,76.7432,54703.0
2023-05-08 12:00:00,77.6,77.84,77.47,77.7,33233.0,76.7531,76.9904,76.6245,76.852,33233.0
2023-05-08 12:05:00,77.74,77.92,77.74,77.91,17794.0,76.8915,77.0696,76.8915,77.0597,17794.0
2023-05-08 12:10:00,77.92,77.99,77.76,77.97,36768.0,77.0696,77.1388,76.9113,77.119,36768.0
2023-05-08 12:15:00,77.98,78.28,77.97,78.26,90738.0,77.1289,77.4256,77.119,77.4059,90738.0
2023-05-08 12:20:00,78.27,78.34,78.05,78.07,33442.0,77.4157,77.485,77.1981,77.2179,33442.0
2023-05-08 12:25:00,78.08,78.13,77.81,77.89,23716.0,77.2278,77.2773,76.9608,77.0399,23716.0
2023-05-08 12:30:00,77.88,77.95,77.83,77.89,17269.0,77.03,77.0992,76.9806,77.0399,17269.0
2023-05-08 12:35:00,77.91,77.93,77.66,77.75,20595.0,77.0597,77.0795,76.8124,76.9014,20595.0
2023-05-08 12:40:00,77.76,77.9,77.68,77.9,11358.0,76.9113,77.0498,76.8322,77.0498,11358.0
2023-05-08 12:45:00,77.9,78.12,77.88,77.96,25865.0,77.0498,77.2674,77.03,77.1091,25865.0
2023-05-08 12:50:00,77.97,78.07,77.7,77.72,34240.0,77.119,77.2179,76.852,76.8718,34240.0
2023-05-08 12:55:00,77.66,77.68,77.32,77.33,94991.0,76.8124,76.8322,76.4761,76.486,94991.0
2023-05-08 13:00:00,77.34,77.47,77.24,77.27,26312.0,76.4959,76.6245,76.397,76.4267,26312.0
2023-05-08 13:05:00,77.27,77.28,77.1,77.16,22691.0,76.4267,76.4366,76.2585,76.3179,22691.0
2023-05-08 13:10:00,77.16,77.37,77.16,77.34,23962.0,76.3179,76.5256,76.3179,76.4959,23962.0
2023-05-08 13:15:00,77.35,77.46,77.32,77.42,19072.0,76.5058,76.6146,76.4761,76.575,19072.0
2023-05-08 13:20:00,77.43,77.48,77.34,77.38,20829.0,76.5849,76.6344,76.4959,76.5355,20829.0
2023-05-08 13:25:00,77.38,77.43,77.07,77.07,54732.0,76.5355,76.5849,76.2288,76.2288,54732.0
2023-05-08 13:30:00,77.08,77.29,77.0,77.29,50173.0,76.2387,76.4464,76.1596,76.4464,50173.0
2023-05-08 13:35:00,77.31,77.48,77.31,77.47,33366.0,76.4662,76.6344,76.4662,76.6245,33366.0
2023-05-08 13:40:00,77.48,77.52,77.17,77.4,50997.0,76.6344,76.6739,76.3278,76.5552,50997.0
2023-05-08 13:45:00,77.4,77.41,77.31,77.36,32652.0,76.5552,76.5651,76.4662,76.5157,32652.0
2023-05-08 13:50:00,77.34,77.42,77.26,77.36,28451.0,76.4959,76.575,76.4168,76.5157,28451.0
2023-05-08 13:55:00,77.34,77.35,77.23,77.23,28645.0,76.4959,76.5058,76.3871,76.3871,28645.0
2023-05-08 14:00:00,77.24,77.27,76.98,76.98,32650.0,76.397,76.4267,76.1398,76.1398,32650.0
2023-05-08 14:05:00,76.98,77.06,76.65,76.78,63431.0,76.1398,76.219,75.8134,75.942,63431.0
2023-05-08 14:10:00,76.78,76.91,76.65,76.89,33905.0,75.942,76.0706,75.8134,76.0508,33905.0
2023-05-08 14:15:00,76.9,77.1,76.9,77.1,18553.0,76.0607,76.2585,76.0607,76.2585,18553.0
2023-05-08 14:20:00,77.1,77.39,77.1,77.39,21620.0,76.2585,76.5454,76.2585,76.5454,21620.0
2023-05-08 14:25:00,77.36,77.41,77.28,77.37,18079.0,76.5157,76.5651,76.4366,76.5256,18079.0
2023-05-08 14:30:00,77.36,77.45,77.28,77.34,31607.0,76.5157,76.6047,76.4366,76.4959,31607.0
2023-05-08 14:35:00,77.31,77.59,77.3,77.59,20472.0,76.4662,76.7432,76.4563,76.7432,20472.0
2023-05-08 14:40:00,77.58,77.61,77.49,77.51,21444.0,76.7333,76.763,76.6443,76.664,21444.0
2023-05-08 14:45:00,77.48,77.5,77.34,77.38,33426.0,76.6344,76.6542,76.4959,76.5355,33426.0
2023-05-08 14:50:00,77.39,77.51,77.33,77.48,17587.0,76.5454,76.664,76.486,76.6344,17587.0
2023-05-08 14:55:00,77.49,77.61,77.45,77.46,29948.0,76.6443,76.763,76.6047,76.6146,29948.0
2023-05-08 15:00:00,77.47,77.57,77.41,77.56,26637.0,76.6245,76.7234,76.5651,76.7135,26637.0
2023-05-08 15:05:00,77.56,77.82,77.54,77.78,41017.0,76.7135,76.9707,76.6937,76.9311,41017.0
2023-05-08 15:10:00,77.77,77.87,77.7,77.73,35152.0,76.9212,77.0201,76.852,76.8816,35152.0
2023-05-08 15:15:00,77.75,77.79,77.54,77.74,40451.0,76.9014,76.941,76.6937,76.8915,40451.0
2023-05-08 15:20:00,77.76,77.83,77.69,77.74,57822.0,76.9113,76.9806,76.8421,76.8915,57822.0
2023-05-08 15:25:00,77.76,77.88,77.66,77.7,69434.0,76.9113,77.03,76.8124,76.852,69434.0
2023-05-08 15:30:00,77.7,77.84,77.66,77.84,38405.0,76.852,76.9904,76.8124,76.9904,38405.0
2023-05-08 15:35:00,77.84,77.95,77.84,77.95,34082.0,76.9904,77.0992,76.9904,77.0992,34082.0
2023-05-08 15:40:00,77.95,78.23,77.93,78.21,98821.0,77.0992,77.3762,77.0795,77.3564,98821.0
2023-05-08 15:45:00,78.2,78.33,78.13,78.2,80880.0,77.3465,77.4751,77.2773,77.3465,80880.0
2023-05-08 15:50:00,78.2,78.29,78.17,78.26,75851.0,77.3465,77.4355,77.3168,77.4059,75851.0
2023-05-08 15:55:00,78.24,78.38,78.21,78.35,189271.0,77.3861,77.5245,77.3564,77.4949,189271.0
2023-05-09 09:30:00,77.87,77.87,77.3,77.55,80655.0,77.0201,77.0201,76.4563,76.7036,80655.0
2023-05-09 09:35:00,77.69,77.76,77.4,77.43,30117.0,76.8421,76.9113,76.5552,76.5849,30117.0
2023-05-09 09:40:00,77.43,77.6,77.08,77.09,31157.0,76.5849,76.7531,76.2387,76.2486,31157.0
2023-05-09 09:45:00,77.05,77.08,76.34,76.41,88079.0,76.2091,76.2387,75.5068,75.576,88079.0
2023-05-09 09:50:00,76.44,76.96,76.25,76.92,58002.0,75.6057,76.12,75.4178,76.0805,58002.0
2023-05-09 09:55:00,76.97,77.23,76.72,77.08,50367.0,76.1299,76.3871,75.8827,76.2387,50367.0
2023-05-09 10:00:00,77.09,77.12,76.8,77.05,34274.0,76.2486,76.2783,75.9618,76.2091,34274.0
2023-05-09 10:05:00,77.06,77.48,77.05,77.43,36434.0,76.219,76.6344,76.2091,76.5849,36434.0
2023-05-09 10:10:00,77.49,77.68,77.37,77.62,44465.0,76.6443,76.8322,76.5256,76.7728,44465.0
2023-05-09 10:15:00,77.61,77.73,77.33,77.35,21002.0,76.763,76.8816,76.486,76.5058,21002.0
2023-05-09 10:20:00,77.36,77.38,77.07,77.13,37544.0,76.5157,76.5355,76.2288,76.2882,37544.0
2023-05-09 10:25:00,77.14,77.37,77.03,77.23,36758.0,76.2981,76.5256,76.1893,76.3871,36758.0
2023-05-09 10:30:00,77.24,77.29,77.01,77.05,25095.0,76.397,76.4464,76.1695,76.2091,25095.0
2023-05-09 10:35:00,77.04,77.45,76.85,77.42,42520.0,76.1992,76.6047,76.0112,76.575,42520.0
2023-05-09 10:40:00,77.44,77.56,77.36,77.48,36591.0,76.5948,76.7135,76.5157,76.6344,36591.0
2023-05-09 10:45:00,77.49,77.55,77.4,77.51,26391.0,76.6443,76.7036,76.5552,76.664,26391.0
2023-05-09 10:50:00,77.52,77.54,77.19,77.34,24890.0,76.6739,76.6937,76.3475,76.4959,24890.0
2023-05-09 10:55:00,77.33,77.5,77.2,77.43,43082.0,76.486,76.6542,76.3574,76.5849,43082.0
2023-05-09 11:00:00,77.44,77.68,77.44,77.62,55361.0,76.5948,76.8322,76.5948,76.7728,55361.0
2023-05-09 11:05:00,77.63,77.72,77.31,77.4,23389.0,76.7827,76.8718,76.4662,76.5552,23389.0
2023-05-09 11:10:00,77.37,77.38,77.08,77.29,32938.0,76.5256,76.5355,76.2387,76.4464,32938.0
2023-05-09 11:15:00,77.29,77.45,77.22,77.43,16409.0,76.4464,76.6047,76.3772,76.5849,16409.0
2023-05-09 11:20:00,77.44,77.51,77.34,77.5,26487.0,76.5948,76.664,76.4959,76.6542,26487.0
2023-05-09 11:25:00,77.5,77.68,77.4,77.48,22757.0,76.6542,76.8322,76.5552,76.6344,22757.0
2023-05-09 11:30:00,77.45,77.73,77.45,77.7,20595.0,76.6047,76.8816,76.6047,76.852,20595.0
2023-05-09 11:35:00,77.73,77.85,77.65,77.65,23111.0,76.8816,77.0003,76.8025,76.8025,23111.0
2023-05-09 11:40:00,77.65,77.71,77.52,77.59,16561.0,76.8025,76.8619,76.6739,76.7432,16561.0
2023-05-09 11:45:00,77.58,77.64,77.48,77.62,15904.0,76.7333,76.7926,76.6344,76.7728,15904.0
2023-05-09 11:50:00,77.61,77.68,77.48,77.48,13253.0,76.763,76.8322,76.6344,76.6344,13253.0
2023-05-09 11:55:00,77.49,77.49,77.34,77.36,13803.0,76.6443,76.6443,76.4959,76.5157,13803.0
2023-05-09 12:00:00,77.34,77.34,77.03,77.03,17291.0,76.4959,76.4959,76.1893,76.1893,17291.0
2023-05-09 12:05:00,77.08,77.15,76.87,77.03,32154.0,76.2387,76.308,76.031,76.1893,32154.0
2023-05-09 12:10:00,77.03,77.11,76.84,77.1,26011.0,76.1893,76.2684,76.0014,76.2585,26011.0
2023-05-09 12:15:00,77.11,77.25,77.08,77.23,17223.0,76.2684,76.4069,76.2387,76.3871,17223.0
2023-05-09 12:20:00,77.21,77.21,76.99,77.03,12531.0,76.3673,76.3673,76.1497,76.1893,12531.0
2023-05-09 12:25:00,77.0,77.19,76.98,77.17,9929.0,76.1596,76.3475,76.1398,76.3278,9929.0
2023-05-09 12:30:00,77.18,77.31,77.15,77.27,44187.0,76.3376,76.4662,76.308,76.4267,44187.0
2023-05-09 12:35:00,77.27,77.28,77.13,77.15,9011.0,76.4267,76.4366,76.2882,76.308,9011.0
2023-05-09 12:40:00,77.17,77.17,77.0,77.11,13224.0,76.3278,76.3278,76.1596,76.2684,13224.0
2023-05-09 12:45:00,77.11,77.17,76.9,76.98,20447.0,76.2684,76.3278,76.0607,76.1398,20447.0
2023-05-09 12:50:00,76.97,76.99,76.68,76.74,91162.0,76.1299,76.1497,75.8431,75.9024,91162.0
2023-05-09 12:55:00,76.74,76.98,76.73,76.98,22013.0,75.9024,76.1398,75.8926,76.1398,22013.0
2023-05-09 13:00:00,76.99,77.0,76.9,76.96,15975.0,76.1497,76.1596,76.0607,76.12,15975.0
2023-05-09 13:05:00,76.95,76.96,76.85,76.92,10994.0,76.1102,76.12,76.0112,76.0805,10994.0
2023-05-09 13:10:00,76.9,76.9,76.8,76.88,19274.0,76.0607,76.0607,75.9618,76.0409,19274.0
2023-05-09 13:15:00,76.89,77.0,76.81,76.99,29514.0,76.0508,76.1596,75.9717,76.1497,29514.0
2023-05-09 13:20:00,77.0,77.05,76.88,77.05,11976.0,76.1596,76.2091,76.0409,76.2091,11976.0
2023-05-09 13:25:00,77.04,77.04,76.86,76.92,17841.0,76.1992,76.1992,76.0211,76.0805,17841.0
2023-05-09 13:30:00,76.92,76.98,76.89,76.94,14230.0,76.0805,76.1398,76.0508,76.1003,14230.0
2023-05-09 13:35:00,76.95,76.96,76.79,76.87,22792.0,76.1102,76.12,75.9519,76.031,22792.0
2023-05-09 13:40:00,76.88,76.89,76.66,76.66,8196.0,76.0409,76.0508,75.8233,75.8233,8196.0
2023-05-09 13:45:00,76.67,76.78,76.59,76.77,19328.0,75.8332,75.942,75.7541,75.9321,19328.0
2023-05-09 13:50:00,76.75,76.89,76.7,76.89,10567.0,75.9123,76.0508,75.8629,76.0508,10567.0
2023-05-09 13:55:00,76.89,77.01,76.88,77.01,28714.0,76.0508,76.1695,76.0409,76.1695,28714.0
2023-05-09 14:00:00,77.03,77.11,76.94,77.11,25245.0,76.1893,76.2684,76.1003,76.2684,25245.0
2023-05-09 14:05:00,77.11,77.13,76.99,77.13,26825.0,76.2684,76.2882,76.1497,76.2882,26825.0
2023-05-09 14:10:00,77.13,77.13,76.88,76.92,66896.0,76.2882,76.2882,76.0409,76.0805,66896.0
2023-05-09 14:15:00,76.91,76.93,76.83,76.86,20721.0,76.0706,76.0904,75.9915,76.0211,20721.0
2023-05-09 14:20:00,76.87,76.94,76.81,76.87,34398.0,76.031,76.1003,75.9717,76.031,34398.0
2023-05-09 14:25:00,76.88,76.89,76.81,76.85,19829.0,76.0409,76.0508,75.9717,76.0112,19829.0
2023-05-09 14:30:00,76.85,76.94,76.83,76.92,20433.0,76.0112,76.1003,75.9915,76.0805,20433.0
2023-05-09 14:35:00,76.93,76.95,76.84,76.88,14467.0,76.0904,76.1102,76.0014,76.0409,14467.0
2023-05-09 14:40:00,76.88,76.94,76.87,76.9,12518.0,76.0409,76.1003,76.031,76.0607,12518.0
2023-05-09 14:45:00,76.9,76.92,76.87,76.92,16753.0,76.0607,76.0805,76.031,76.0805,16753.0
2023-05-09 14:50:00,76.91,76.95,76.71,76.74,18294.0,76.0706,76.1102,75.8728,75.9024,18294.0
2023-05-09 14:55:00,76.74,76.83,76.7,76.72,40756.0,75.9024,75.9915,75.8629,75.8827,40756.0
2023-05-09 15:00:00,76.72,76.82,76.72,76.79,14504.0,75.8827,75.9816,75.8827,75.9519,14504.0
2023-05-09 15:05:00,76.81,76.92,76.79,76.89,16422.0,75.9717,76.0805,75.9519,76.0508,16422.0
2023-05-09 15:10:00,76.87,76.93,76.83,76.86,18375.0,76.031,76.0904,75.9915,76.0211,18375.0
2023-05-09 15:15:00,76.85,76.94,76.83,76.9,24304.0,76.0112,76.1003,75.9915,76.0607,24304.0
2023-05-09 15:20:00,76.91,76.96,76.8,76.87,32425.0,76.0706,76.12,75.9618,76.031,32425.0
2023-05-09 15:25:00,76.87,76.92,76.83,76.84,22265.0,76.031,76.0805,75.9915,76.0014,22265.0
2023-05-09 15:30:00,76.85,76.88,76.78,76.82,30907.0,76.0112,76.0409,75.942,75.9816,30907.0
2023-05-09 15:35:00,76.81,76.87,76.78,76.8,37878.0,75.9717,76.031,75.942,75.9618,37878.0
2023-05-09 15:40:00,76.79,76.83,76.74,76.77,36199.0,75.9519,75.9915,75.9024,75.9321,36199.0
2023-05-09 15:45:00,76.76,76.96,76.74,76.9,46248.0,75.9222,76.12,75.9024,76.0607,46248.0
2023-05-09 15:50:00,76.89,76.98,76.78,76.88,48905.0,76.0508,76.1398,75.942,76.0409,48905.0
2023-05-09 15:55:00,76.86,76.95,76.78,76.95,369592.0,76.0211,76.1102,75.942,76.1102,369592.0
2023-05-10 09:30:00,77.72,77.95,77.05,77.12,81392.0,76.8718,77.0992,76.2091,76.2783,81392.0
2023-05-10 09:35:00,77.2,77.28,75.84,76.07,138146.0,76.3574,76.4366,75.0123,75.2398,138146.0
2023-05-10 09:40:00,76.0,76.45,75.82,76.25,94888.0,75.1705,75.6156,74.9925,75.4178,94888.0
2023-05-10 09:45:00,76.21,76.81,76.2,76.79,31427.0,75.3782,75.9717,75.3683,75.9519,31427.0
2023-05-10 09:50:00,76.83,76.97,76.34,76.51,39264.0,75.9915,76.1299,75.5068,75.675,39264.0
2023-05-10 09:55:00,76.48,76.54,76.09,76.4,79522.0,75.6453,75.7046,75.2595,75.5662,79522.0
2023-05-10 10:00:00,76.42,76.96,76.38,76.92,32299.0,75.5859,76.12,75.5464,76.0805,32299.0
2023-05-10 10:05:00,76.94,77.22,76.87,77.03,41459.0,76.1003,76.3772,76.031,76.1893,41459.0
2023-05-10 10:10:00,77.03,77.35,76.98,77.0,34117.0,76.1893,76.5058,76.1398,76.1596,34117.0
2023-05-10 10:15:00,77.02,77.13,76.65,76.77,24803.0,76.1794,76.2882,75.8134,75.9321,24803.0
2023-05-10 10:20:00,76.76,77.1,76.72,77.02,23288.0,75.9222,76.2585,75.8827,76.1794,23288.0
2023-05-10 10:25:00,77.02,77.28,76.94,77.11,16359.0,76.1794,76.4366,76.1003,76.2684,16359.0
2023-05-10 10:30:00,77.14,77.28,76.97,77.09,15668.0,76.2981,76.4366,76.1299,76.2486,15668.0
2023-05-10 10:35:00,77.05,77.16,76.64,76.7,23952.0,76.2091,76.3179,75.8035,75.8629,23952.0
2023-05-10 10:40:00,76.7,76.87,76.66,76.68,18124.0,75.8629,76.031,75.8233,75.8431,18124.0
2023-05-10 10:45:00,76.65,77.0,76.47,76.89,24554.0,75.8134,76.1596,75.6354,76.0508,24554.0
2023-05-10 10:50:00,76.86,76.86,76.64,76.72,14781.0,76.0211,76.0211,75.8035,75.8827,14781.0
2023-05-10 10:55:00,76.68,76.68,76.34,76.64,26004.0,75.8431,75.8431,75.5068,75.8035,26004.0
2023-05-10 11:00:00,76.65,76.89,76.65,76.81,13637.0,75.8134,76.0508,75.8134,75.9717,13637.0
2023-05-10 11:05:00,76.85,76.91,76.66,76.74,12528.0,76.0112,76.0706,75.8233,75.9024,12528.0
2023-05-10 11:10:00,76.73,76.73,76.44,76.46,18272.0,75.8926,75.8926,75.6057,75.6255,18272.0
2023-05-10 11:15:00,76.53,76.63,76.42,76.49,7904.0,75.6947,75.7936,75.5859,75.6552,7904.0
2023-05-10 11:20:00,76.48,76.62,76.42,76.52,4133.0,75.6453,75.7838,75.5859,75.6848,4133.0
2023-05-10 11:25:00,76.49,76.49,76.26,76.4,18563.0,75.6552,75.6552,75.4277,75.5662,18563.0
2023-05-10 11:30:00,76.38,76.41,76.08,76.28,25538.0,75.5464,75.576,75.2497,75.4475,25538.0
2023-05-10 11:35:00,76.26,76.26,76.05,76.08,13922.0,75.4277,75.4277,75.22,75.2497,13922.0
2023-05-10 11:40:00,76.06,76.26,76.06,76.18,28884.0,75.2299,75.4277,75.2299,75.3486,28884.0
2023-05-10 11:45:00,76.17,76.21,76.09,76.17,16749.0,75.3387,75.3782,75.2595,75.3387,16749.0
2023-05-10 11:50:00,76.19,76.27,76.1,76.26,14040.0,75.3584,75.4376,75.2694,75.4277,14040.0
2023-05-10 11:55:00,76.31,76.4,76.21,76.29,11248.0,75.4771,75.5662,75.3782,75.4574,11248.0
2023-05-10 12:00:00,76.27,76.32,76.18,76.31,10730.0,75.4376,75.487,75.3486,75.4771,10730.0
2023-05-10 12:05:00,76.27,76.32,76.19,76.26,6324.0,75.4376,75.487,75.3584,75.4277,6324.0
2023-05-10 12:10:00,76.22,76.47,76.19,76.36,8845.0,75.3881,75.6354,75.3584,75.5266,8845.0
2023-05-10 12:15:00,76.31,76.36,76.18,76.35,9964.0,75.4771,75.5266,75.3486,75.5167,9964.0
2023-05-10 12:20:00,76.35,76.35,76.14,76.22,8874.0,75.5167,75.5167,75.309,75.3881,8874.0
2023-05-10 12:25:00,76.22,76.34,76.19,76.23,14703.0,75.3881,75.5068,75.3584,75.398,14703.0
2023-05-10 12:30:00,76.26,76.27,75.92,76.0,23751.0,75.4277,75.4376,75.0914,75.1705,23751.0
2023-05-10 12:35:00,75.98,76.05,75.88,76.05,11690.0,75.1507,75.22,75.0518,75.22,11690.0
2023-05-10 12:40:00,76.06,76.2,76.04,76.17,11051.0,75.2299,75.3683,75.2101,75.3387,11051.0
2023-05-10 12:45:00,76.18,76.27,76.08,76.26,14182.0,75.3486,75.4376,75.2497,75.4277,14182.0
2023-05-10 12:50:00,76.26,76.39,76.2,76.35,15349.0,75.4277,75.5563,75.3683,75.5167,15349.0
2023-05-10 12:55:00,76.42,76.48,76.3,76.48,10641.0,75.5859,75.6453,75.4672,75.6453,10641.0
2023-05-10 13:00:00,76.42,76.48,76.21,76.23,7376.0,75.5859,75.6453,75.3782,75.398,7376.0
2023-05-10 13:05:00,76.25,76.33,76.05,76.16,19387.0,75.4178,75.4969,75.22,75.3288,19387.0
2023-05-10 13:10:00,76.12,76.22,76.08,76.22,6070.0,75.2892,75.3881,75.2497,75.3881,6070.0
2023-05-10 13:15:00,76.18,76.19,76.05,76.11,9074.0,75.3486,75.3584,75.22,75.2793,9074.0
2023-05-10 13:20:00,76.12,76.33,76.09,76.16,11035.0,75.2892,75.4969,75.2595,75.3288,11035.0
2023-05-10 13:25:00,76.12,76.34,76.1,76.34,11455.0,75.2892,75.5068,75.2694,75.5068,11455.0
2023-05-10 13:30:00,76.3,76.4,76.26,76.36,14402.0,75.4672,75.5662,75.4277,75.5266,14402.0
2023-05-10 13:35:00,76.37,76.4,76.09,76.09,34978.0,75.5365,75.5662,75.2595,75.2595,34978.0
2023-05-10 13:40:00,76.07,76.33,76.05,76.3,17358.0,75.2398,75.4969,75.22,75.4672,17358.0
2023-05-10 13:45:00,76.32,76.34,76.14,76.34,22863.0,75.487,75.5068,75.309,75.5068,22863.0
2023-05-10 13:50:00,76.33,76.35,76.18,76.34,8736.0,75.4969,75.5167,75.3486,75.5068,8736.0
2023-05-10 13:55:00,76.35,76.5,76.28,76.5,27193.0,75.5167,75.6651,75.4475,75.6651,27193.0
2023-05-10 14:00:00,76.5,76.67,76.5,76.62,14779.0,75.6651,75.8332,75.6651,75.7838,14779.0
2023-05-10 14:05:00,76.6,76.81,76.55,76.73,21141.0,75.764,75.9717,75.7145,75.8926,21141.0
2023-05-10 14:10:00,76.74,76.98,76.74,76.93,14790.0,75.9024,76.1398,75.9024,76.0904,14790.0
2023-05-10 14:15:00,76.94,77.16,76.9,77.09,20023.0,76.1003,76.3179,76.0607,76.2486,20023.0
2023-05-10 14:20:00,77.11,77.11,76.98,77.03,35667.0,76.2684,76.2684,76.1398,76.1893,35667.0
2023-05-10 14:25:00,77.01,77.2,76.95,77.15,16141.0,76.1695,76.3574,76.1102,76.308,16141.0
2023-05-10 14:30:00,77.17,77.23,77.12,77.17,14044.0,76.3278,76.3871,76.2783,76.3278,14044.0
2023-05-10 14:35:00,77.16,77.18,77.04,77.07,10491.0,76.3179,76.3376,76.1992,76.2288,10491.0
2023-05-10 14:40:00,77.07,77.24,77.05,77.21,12138.0,76.2288,76.397,76.2091,76.3673,12138.0
2023-05-10 14:45:00,77.22,77.24,76.99,77.01,15250.0,76.3772,76.397,76.1497,76.1695,15250.0
2023-05-10 14:50:00,77.03,77.09,76.94,76.94,11583.0,76.1893,76.2486,76.1003,76.1003,11583.0
2023-05-10 14:55:00,76.92,77.03,76.89,76.89,13141.0,76.0805,76.1893,76.0508,76.0508,13141.0
2023-05-10 15:00:00,76.89,76.92,76.77,76.92,14475.0,76.0508,76.0805,75.9321,76.0805,14475.0
2023-05-10 15:05:00,76.93,77.04,76.85,76.95,16261.0,76.0904,76.1992,76.0112,76.1102,16261.0
2023-05-10 15:10:00,76.95,77.0,76.75,76.76,17220.0,76.1102,76.1596,75.9123,75.9222,17220.0
2023-05-10 15:15:00,76.76,76.91,76.7,76.88,16713.0,75.9222,76.0706,75.8629,76.0409,16713.0
2023-05-10 15:20:00,76.89,77.12,76.89,77.12,13783.0,76.0508,76.2783,76.0508,76.2783,13783.0
2023-05-10 15:25:00,77.12,77.19,77.05,77.06,15037.0,76.2783,76.3475,76.2091,76.219,15037.0
2023-05-10 15:30:00,77.08,77.26,77.06,77.16,20665.0,76.2387,76.4168,76.219,76.3179,20665.0
2023-05-10 15:35:00,77.16,77.28,77.14,77.21,24787.0,76.3179,76.4366,76.2981,76.3673,24787.0
2023-05-10 15:40:00,77.21,77.26,77.13,77.16,28726.0,76.3673,76.4168,76.2882,76.3179,28726.0
2023-05-10 15:45:00,77.14,77.16,76.96,77.01,49865.0,76.2981,76.3179,76.12,76.1695,49865.0
2023-05-10 15:50:00,77.0,77.08,76.8,77.06,60670.0,76.1596,76.2387,75.9618,76.219,60670.0
2023-05-10 15:55:00,77.06,77.19,77.02,77.15,129864.0,76.219,76.3475,76.1794,76.308,129864.0
2023-05-11 09:30:00,76.75,76.99,76.7,76.9,62239.0,75.9123,76.1497,75.8629,76.0607,62239.0
2023-05-11 09:35:00,76.77,77.57,76.71,77.06,40651.0,75.9321,76.7234,75.8728,76.219,40651.0
2023-05-11 09:40:00,77.09,77.82,77.09,77.82,26536.0,76.2486,76.9707,76.2486,76.9707,26536.0
2023-05-11 09:45:00,77.79,77.94,77.51,77.57,25342.0,76.941,77.0894,76.664,76.7234,25342.0
2023-05-11 09:50:00,77.56,77.6,77.36,77.51,21176.0,76.7135,76.7531,76.5157,76.664,21176.0
2023-05-11 09:55:00,77.53,77.74,77.53,77.59,16329.0,76.6838,76.8915,76.6838,76.7432,16329.0
2023-05-11 10:00:00,77.62,77.92,77.43,77.43,44521.0,76.7728,77.0696,76.5849,76.5849,44521.0
2023-05-11 10:05:00,77.39,77.47,77.29,77.38,24104.0,76.5454,76.6245,76.4464,76.5355,24104.0
2023-05-11 10:10:00,77.35,77.35,76.83,76.88,28673.0,76.5058,76.5058,75.9915,76.0409,28673.0
2023-05-11 10:15:00,76.82,77.18,76.81,77.08,31891.0,75.9816,76.3376,75.9717,76.2387,31891.0
2023-05-11 10:20:00,77.03,77.15,76.89,77.14,14043.0,76.1893,76.308,76.0508,76.2981,14043.0
2023-05-11 10:25:00,77.16,77.43,77.15,77.34,17662.0,76.3179,76.5849,76.308,76.4959,17662.0
2023-05-11 10:30:00,77.35,77.45,76.99,77.0,17115.0,76.5058,76.6047,76.1497,76.1596,17115.0
2023-05-11 10:35:00,76.99,77.11,76.93,77.06,14736.0,76.1497,76.2684,76.0904,76.219,14736.0
2023-05-11 10:40:00,77.02,77.05,76.63,76.74,25329.0,76.1794,76.2091,75.7936,75.9024,25329.0
2023-05-11 10:45:00,76.71,77.1,76.6,76.93,33457.0,75.8728,76.2585,75.764,76.0904,33457.0
2023-05-11 10:50:00,76.91,76.92,76.55,76.62,14001.0,76.0706,76.0805,75.7145,75.7838,14001.0
2023-05-11 10:55:00,76.6,76.6,76.16,76.2,21861.0,75.764,75.764,75.3288,75.3683,21861.0
2023-05-11 11:00:00,76.21,76.6,76.17,76.48,20391.0,75.3782,75.764,75.3387,75.6453,20391.0
2023-05-11 11:05:00,76.49,76.6,76.45,76.51,31054.0,75.6552,75.764,75.6156,75.675,31054.0
2023-05-11 11:10:00,76.48,76.53,76.11,76.2,30503.0,75.6453,75.6947,75.2793,75.3683,30503.0
2023-05-11 11:15:00,76.22,76.31,76.21,76.24,10397.0,75.3881,75.4771,75.3782,75.4079,10397.0
2023-05-11 11:20:00,76.24,76.36,76.18,76.32,20027.0,75.4079,75.5266,75.3486,75.487,20027.0
2023-05-11 11:25:00,76.33,76.37,76.16,76.37,10010.0,75.4969,75.5365,75.3288,75.5365,10010.0
2023-05-11 11:30:00,76.37,76.62,76.35,76.37,13018.0,75.5365,75.7838,75.5167,75.5365,13018.0
2023-05-11 11:35:00,76.34,76.42,76.23,76.3,10219.0,75.5068,75.5859,75.398,75.4672,10219.0
2023-05-11 11:40:00,76.31,76.54,76.29,76.49,11985.0,75.4771,75.7046,75.4574,75.6552,11985.0
2023-05-11 11:45:00,76.52,76.6,76.34,76.35,14155.0,75.6848,75.764,75.5068,75.5167,14155.0
2023-05-11 11:50:00,76.33,76.37,76.19,76.23,21506.0,75.4969,75.5365,75.3584,75.398,21506.0
2023-05-11 11:55:00,76.23,76.33,76.18,76.33,11012.0,75.398,75.4969,75.3486,75.4969,11012.0
2023-05-11 12:00:00,76.31,76.35,76.15,76.18,12084.0,75.4771,75.5167,75.3189,75.3486,12084.0
2023-05-11 12:05:00,76.19,76.47,76.16,76.45,12169.0,75.3584,75.6354,75.3288,75.6156,12169.0
2023-05-11 12:10:00,76.44,76.52,76.36,76.52,7446.0,75.6057,75.6848,75.5266,75.6848,7446.0
2023-05-11 12:15:00,76.51,76.58,76.36,76.5,11489.0,75.675,75.7442,75.5266,75.6651,11489.0
2023-05-11 12:20:00,76.52,76.64,76.49,76.6,10656.0,75.6848,75.8035,75.6552,75.764,10656.0
2023-05-11 12:25:00,76.6,76.61,76.42,76.51,7981.0,75.764,75.7739,75.5859,75.675,7981.0
2023-05-11 12:30:00,76.5,76.53,76.24,76.28,7674.0,75.6651,75.6947,75.4079,75.4475,7674.0
2023-05-11 12:35:00,76.28,76.4,76.28,76.3,7876.0,75.4475,75.5662,75.4475,75.4672,7876.0
2023-05-11 12:40:00,76.32,76.36,76.19,76.21,10510.0,75.487,75.5266,75.3584,75.3782,10510.0
2023-05-11 12:45:00,76.23,76.25,76.13,76.2,6558.0,75.398,75.4178,75.2991,75.3683,6558.0
2023-05-11 12:50:00,76.19,76.22,76.08,76.12,15112.0,75.3584,75.3881,75.2497,75.2892,15112.0
2023-05-11 12:55:00,76.14,76.2,76.08,76.18,7445.0,75.309,75.3683,75.2497,75.3486,7445.0
2023-05-11 13:00:00,76.18,76.33,76.13,76.33,8330.0,75.3486,75.4969,75.2991,75.4969,8330.0
2023-05-11 13:05:00,76.31,76.54,76.31,76.45,11497.0,75.4771,75.7046,75.4771,75.6156,11497.0
2023-05-11 13:10:00,76.46,76.58,76.43,76.56,4073.0,75.6255,75.7442,75.5958,75.7244,4073.0
2023-05-11 13:15:00,76.58,76.62,76.46,76.55,11769.0,75.7442,75.7838,75.6255,75.7145,11769.0
2023-05-11 13:20:00,76.53,76.55,76.34,76.38,7511.0,75.6947,75.7145,75.5068,75.5464,7511.0
2023-05-11 13:25:00,76.37,76.52,76.37,76.46,5284.0,75.5365,75.6848,75.5365,75.6255,5284.0
2023-05-11 13:30:00,76.44,76.44,76.34,76.4,7936.0,75.6057,75.6057,75.5068,75.5662,7936.0
2023-05-11 13:35:00,76.4,76.51,76.3,76.45,8041.0,75.5662,75.675,75.4672,75.6156,8041.0
2023-05-11 13:40:00,76.47,76.48,76.37,76.47,8911.0,75.6354,75.6453,75.5365,75.6354,8911.0
2023-05-11 13:45:00,76.48,76.48,76.19,76.24,12426.0,75.6453,75.6453,75.3584,75.4079,12426.0
2023-05-11 13:50:00,76.2,76.36,76.16,76.36,21515.0,75.3683,75.5266,75.3288,75.5266,21515.0
2023-05-11 13:55:00,76.37,76.55,76.36,76.55,10725.0,75.5365,75.7145,75.5266,75.7145,10725.0
2023-05-11 14:00:00,76.56,76.59,76.45,76.45,8097.0,75.7244,75.7541,75.6156,75.6156,8097.0
2023-05-11 14:05:00,76.46,76.51,76.41,76.51,8834.0,75.6255,75.675,75.576,75.675,8834.0
2023-05-11 14:10:00,76.5,76.52,76.45,76.52,6376.0,75.6651,75.6848,75.6156,75.6848,6376.0
2023-05-11 14:15:00,76.49,76.49,76.26,76.26,12180.0,75.6552,75.6552,75.4277,75.4277,12180.0
2023-05-11 14:20:00,76.23,76.34,76.18,76.3,7534.0,75.398,75.5068,75.3486,75.4672,7534.0
2023-05-11 14:25:00,76.3,76.3,76.21,76.27,10474.0,75.4672,75.4672,75.3782,75.4376,10474.0
2023-05-11 14:30:00,76.28,76.35,76.28,76.34,6878.0,75.4475,75.5167,75.4475,75.5068,6878.0
2023-05-11 14:35:00,76.37,76.42,76.33,76.42,7213.0,75.5365,75.5859,75.4969,75.5859,7213.0
2023-05-11 14:40:00,76.42,76.5,76.41,76.42,11428.0,75.5859,75.6651,75.576,75.5859,11428.0
2023-05-11 14:45:00,76.44,76.45,76.34,76.39,15138.0,75.6057,75.6156,75.5068,75.5563,15138.0
2023-05-11 14:50:00,76.35,76.39,76.23,76.24,8492.0,75.5167,75.5563,75.398,75.4079,8492.0
2023-05-11 14:55:00,76.24,76.31,76.23,76.3,7176.0,75.4079,75.4771,75.398,75.4672,7176.0
2023-05-11 15:00:00,76.3,76.41,76.3,76.41,14314.0,75.4672,75.576,75.4672,75.576,14314.0
2023-05-11 15:05:00,76.4,76.48,76.34,76.47,9316.0,75.5662,75.6453,75.5068,75.6354,9316.0
2023-05-11 15:10:00,76.45,76.49,76.41,76.48,13158.0,75.6156,75.6552,75.576,75.6453,13158.0
2023-05-11 15:15:00,76.47,76.5,76.34,76.36,15958.0,75.6354,75.6651,75.5068,75.5266,15958.0
2023-05-11 15:20:00,76.36,76.51,76.33,76.47,15756.0,75.5266,75.675,75.4969,75.6354,15756.0
2023-05-11 15:25:00,76.46,76.51,76.4,76.49,13288.0,75.6255,75.675,75.5662,75.6552,13288.0
2023-05-11 15:30:00,76.48,76.51,76.35,76.35,13814.0,75.6453,75.675,75.5167,75.5167,13814.0
2023-05-11 15:35:00,76.36,76.44,76.34,76.37,19550.0,75.5266,75.6057,75.5068,75.5365,19550.0
2023-05-11 15:40:00,76.38,76.39,76.18,76.24,23328.0,75.5464,75.5563,75.3486,75.4079,23328.0
2023-05-11 15:45:00,76.25,76.27,76.14,76.17,25767.0,75.4178,75.4376,75.309,75.3387,25767.0
2023-05-11 15:50:00,76.14,76.27,76.11,76.26,38780.0,75.309,75.4376,75.2793,75.4277,38780.0
2023-05-11 15:55:00,76.24,76.4,76.23,76.34,127414.0,75.4079,75.5662,75.398,75.5068,127414.0
2023-05-12 09:30:00,76.13,76.5,75.9,76.49,57340.0,75.2991,75.6651,75.0716,75.6552,57340.0
2023-05-12 09:35:00,76.41,76.49,76.14,76.47,7304.0,75.576,75.6552,75.309,75.6354,7304.0
2023-05-12 09:40:00,76.58,76.59,76.2,76.4,12753.0,75.7442,75.7541,75.3683,75.5662,12753.0
2023-05-12 09:45:00,76.42,76.45,75.96,76.09,15606.0,75.5859,75.6156,75.131,75.2595,15606.0
2023-05-12 09:50:00,76.11,76.55,76.02,76.52,19647.0,75.2793,75.7145,75.1903,75.6848,19647.0
2023-05-12 09:55:00,76.55,76.56,76.19,76.19,9133.0,75.7145,75.7244,75.3584,75.3584,9133.0
2023-05-12 10:00:00,76.08,76.19,75.86,75.92,23352.0,75.2497,75.3584,75.0321,75.0914,23352.0
2023-05-12 10:05:00,75.95,75.99,75.73,75.76,24896.0,75.1211,75.1606,74.9035,74.9331,24896.0
2023-05-12 10:10:00,75.8,76.0,75.74,75.96,26410.0,74.9727,75.1705,74.9134,75.131,26410.0
2023-05-12 10:15:00,75.93,75.98,75.83,75.92,10625.0,75.1013,75.1507,75.0024,75.0914,10625.0
2023-05-12 10:20:00,75.95,75.98,75.68,75.75,10211.0,75.1211,75.1507,74.854,74.9233,10211.0
2023-05-12 10:25:00,75.74,75.79,75.54,75.56,14760.0,74.9134,74.9628,74.7155,74.7353,14760.0
2023-05-12 10:30:00,75.54,75.63,75.39,75.53,43286.0,74.7155,74.8046,74.5672,74.7057,43286.0
2023-05-12 10:35:00,75.54,75.56,75.4,75.4,11666.0,74.7155,74.7353,74.5771,74.5771,11666.0
2023-05-12 10:40:00,75.4,75.47,75.23,75.28,19244.0,74.5771,74.6463,74.4089,74.4584,19244.0
2023-05-12 10:45:00,75.27,75.29,75.14,75.27,20872.0,74.4485,74.4683,74.3199,74.4485,20872.0
2023-05-12 10:50:00,75.28,75.46,75.16,75.26,26374.0,74.4584,74.6364,74.3397,74.4386,26374.0
2023-05-12 10:55:00,75.26,75.42,75.24,75.27,10072.0,74.4386,74.5969,74.4188,74.4485,10072.0
2023-05-12 11:00:00,75.29,75.39,75.16,75.3,9990.0,74.4683,74.5672,74.3397,74.4782,9990.0
2023-05-12 11:05:00,75.28,75.37,75.07,75.07,27839.0,74.4584,74.5474,74.2507,74.2507,27839.0
2023-05-12 11:10:00,75.07,75.07,74.79,74.81,20198.0,74.2507,74.2507,73.9737,73.9935,20198.0
2023-05-12 11:15:00,74.79,74.91,74.67,74.85,25564.0,73.9737,74.0924,73.855,74.0331,25564.0
2023-05-12 11:20:00,74.8,75.01,74.77,74.93,11235.0,73.9836,74.1913,73.9539,74.1122,11235.0
2023-05-12 11:25:00,74.95,75.09,74.92,74.92,10947.0,74.132,74.2705,74.1023,74.1023,10947.0
2023-05-12 11:30:00,74.91,74.91,74.61,74.73,34883.0,74.0924,74.0924,73.7957,73.9144,34883.0
2023-05-12 11:35:00,74.72,74.72,74.57,74.65,22714.0,73.9045,73.9045,73.7561,73.8353,22714.0
2023-05-12 11:40:00,74.61,74.67,74.58,74.59,8057.0,73.7957,73.855,73.766,73.7759,8057.0
2023-05-12 11:45:00,74.61,74.78,74.6,74.75,17477.0,73.7957,73.9638,73.7858,73.9342,17477.0
2023-05-12 11:50:00,74.77,74.86,74.67,74.7,23003.0,73.9539,74.043,73.855,73.8847,23003.0
2023-05-12 11:55:00,74.7,74.74,74.6,74.68,18596.0,73.8847,73.9243,73.7858,73.8649,18596.0
2023-05-12 12:00:00,74.7,74.73,74.31,74.34,30252.0,73.8847,73.9144,73.499,73.5286,30252.0
2023-05-12 12:05:00,74.34,74.49,74.33,74.45,22277.0,73.5286,73.677,73.5188,73.6374,22277.0
2023-05-12 12:10:00,74.45,74.48,74.36,74.43,21628.0,73.6374,73.6671,73.5484,73.6177,21628.0
2023-05-12 12:15:00,74.45,74.65,74.42,74.57,22805.0,73.6374,73.8353,73.6078,73.7561,22805.0
2023-05-12 12:20:00,74.6,74.6,74.32,74.33,11641.0,73.7858,73.7858,73.5089,73.5188,11641.0
2023-05-12 12:25:00,74.34,74.42,74.3,74.41,14943.0,73.5286,73.6078,73.4891,73.5979,14943.0
2023-05-12 12:30:00,74.39,74.53,74.38,74.5,13470.0,73.5781,73.7166,73.5682,73.6869,13470.0
2023-05-12 12:35:00,74.5,74.53,74.31,74.39,15772.0,73.6869,73.7166,73.499,73.5781,15772.0
2023-05-12 12:40:00,74.37,74.37,74.09,74.15,19870.0,73.5583,73.5583,73.2814,73.3407,19870.0
2023-05-12 12:45:00,74.14,74.14,74.04,74.07,23845.0,73.3308,73.3308,73.2319,73.2616,23845.0
2023-05-12 12:50:00,74.06,74.23,73.92,74.23,55224.0,73.2517,73.4198,73.1132,73.4198,55224.0
2023-05-12 12:55:00,74.25,74.34,74.12,74.28,21498.0,73.4396,73.5286,73.311,73.4693,21498.0
2023-05-12 13:00:00,74.29,74.35,74.26,74.31,9946.0,73.4792,73.5385,73.4495,73.499,9946.0
2023-05-12 13:05:00,74.31,74.45,74.29,74.38,17311.0,73.499,73.6374,73.4792,73.5682,17311.0
2023-05-12 13:10:00,74.41,74.51,74.4,74.4,9014.0,73.5979,73.6968,73.588,73.588,9014.0
2023-05-12 13:15:00,74.39,74.46,74.34,74.4,7101.0,73.5781,73.6473,73.5286,73.588,7101.0
2023-05-12 13:20:00,74.39,74.51,74.37,74.51,10770.0,73.5781,73.6968,73.5583,73.6968,10770.0
2023-05-12 13:25:00,74.5,74.51,74.41,74.45,9829.0,73.6869,73.6968,73.5979,73.6374,9829.0
2023-05-12 13:30:00,74.45,74.61,74.45,74.55,28239.0,73.6374,73.7957,73.6374,73.7363,28239.0
2023-05-12 13:35:00,74.55,74.55,74.41,74.46,11185.0,73.7363,73.7363,73.5979,73.6473,11185.0
2023-05-12 13:40:00,74.44,74.51,74.37,74.51,5880.0,73.6275,73.6968,73.5583,73.6968,5880.0
2023-05-12 13:45:00,74.51,74.51,74.36,74.39,10509.0,73.6968,73.6968,73.5484,73.5781,10509.0
2023-05-12 13:50:00,74.37,74.37,74.2,74.2,11244.0,73.5583,73.5583,73.3902,73.3902,11244.0
2023-05-12 13:55:00,74.22,74.22,74.16,74.18,6400.0,73.41,73.41,73.3506,73.3704,6400.0
2023-05-12 14:00:00,74.2,74.36,74.18,74.31,13741.0,73.3902,73.5484,73.3704,73.499,13741.0
2023-05-12 14:05:00,74.29,74.31,74.15,74.16,14289.0,73.4792,73.499,73.3407,73.3506,14289.0
2023-05-12 14:10:00,74.16,74.22,74.1,74.13,13493.0,73.3506,73.41,73.2913,73.3209,13493.0
2023-05-12 14:15:00,74.12,74.3,74.09,74.28,11152.0,73.311,73.4891,73.2814,73.4693,11152.0
2023-05-12 14:20:00,74.28,74.3,74.22,74.25,10574.0,73.4693,73.4891,73.41,73.4396,10574.0
2023-05-12 14:25:00,74.31,74.46,74.27,74.4,10486.0,73.499,73.6473,73.4594,73.588,10486.0
2023-05-12 14:30:00,74.34,74.42,74.27,74.41,10940.0,73.5286,73.6078,73.4594,73.5979,10940.0
2023-05-12 14:35:00,74.42,74.42,74.27,74.31,9466.0,73.6078,73.6078,73.4594,73.499,9466.0
2023-05-12 14:40:00,74.31,74.41,74.3,74.35,12408.0,73.499,73.5979,73.4891,73.5385,12408.0
2023-05-12 14:45:00,74.36,74.41,74.35,74.4,12281.0,73.5484,73.5979,73.5385,73.588,12281.0
2023-05-12 14:50:00,74.4,74.46,74.38,74.4,9385.0,73.588,73.6473,73.5682,73.588,9385.0
2023-05-12 14:55:00,74.4,74.55,74.4,74.55,14769.0,73.588,73.7363,73.588,73.7363,14769.0
2023-05-12 15:00:00,74.57,74.61,74.51,74.53,11497.0,73.7561,73.7957,73.6968,73.7166,11497.0
2023-05-12 15:05:00,74.53,74.64,74.52,74.59,7469.0,73.7166,73.8254,73.7067,73.7759,7469.0
2023-05-12 15:10:00,74.6,74.71,74.6,74.65,18237.0,73.7858,73.8946,73.7858,73.8353,18237.0
2023-05-12 15:15:00,74.68,74.76,74.67,74.76,7815.0,73.8649,73.9441,73.855,73.9441,7815.0
2023-05-12 15:20:00,74.77,74.85,74.76,74.81,7808.0,73.9539,74.0331,73.9441,73.9935,7808.0
2023-05-12 15:25:00,74.81,74.85,74.76,74.8,11202.0,73.9935,74.0331,73.9441,73.9836,11202.0
2023-05-12 15:30:00,74.8,75.01,74.8,75.0,17730.0,73.9836,74.1913,73.9836,74.1814,17730.0
2023-05-12 15:35:00,75.01,75.04,74.85,74.94,32986.0,74.1913,74.221,74.0331,74.1221,32986.0
2023-05-12 15:40:00,74.94,74.97,74.89,74.89,22577.0,74.1221,74.1518,74.0726,74.0726,22577.0
2023-05-12 15:45:00,74.9,74.98,74.89,74.94,39343.0,74.0825,74.1617,74.0726,74.1221,39343.0
2023-05-12 15:50:00,74.93,75.03,74.86,75.02,33812.0,74.1122,74.2111,74.043,74.2012,33812.0
2023-05-12 15:55:00,75.01,75.16,75.01,75.11,133814.0,74.1913,74.3397,74.1913,74.2902,133814.0
2023-05-15 09:30:00,75.12,75.45,75.03,75.17,60407.0,74.3001,74.6265,74.2111,74.3496,60407.0
2023-05-15 09:35:00,75.23,75.77,75.2,75.32,19953.0,74.4089,74.943,74.3793,74.4979,19953.0
2023-05-15 09:40:00,75.32,75.6,75.24,75.48,23919.0,74.4979,74.7749,74.4188,74.6562,23919.0
2023-05-15 09:45:00,75.44,75.49,75.14,75.29,44716.0,74.6166,74.6661,74.3199,74.4683,44716.0
2023-05-15 09:50:00,75.34,75.54,75.16,75.54,46530.0,74.5177,74.7155,74.3397,74.7155,46530.0
2023-05-15 09:55:00,75.48,75.55,75.17,75.27,24664.0,74.6562,74.7254,74.3496,74.4485,24664.0
2023-05-15 10:00:00,75.31,75.61,75.2,75.34,24492.0,74.4881,74.7848,74.3793,74.5177,24492.0
2023-05-15 10:05:00,75.35,75.41,74.97,75.01,16160.0,74.5276,74.587,74.1518,74.1913,16160.0
2023-05-15 10:10:00,75.01,75.37,74.92,75.26,22268.0,74.1913,74.5474,74.1023,74.4386,22268.0
2023-05-15 10:15:00,75.24,75.46,75.18,75.34,5897.0,74.4188,74.6364,74.3595,74.5177,5897.0
2023-05-15 10:20:00,75.36,75.63,75.27,75.61,25286.0,74.5375,74.8046,74.4485,74.7848,25286.0
2023-05-15 10:25:00,75.63,75.83,75.55,75.78,20281.0,74.8046,75.0024,74.7254,74.9529,20281.0
2023-05-15 10:30:00,75.77,75.82,75.65,75.78,21090.0,74.943,74.9925,74.8243,74.9529,21090.0
2023-05-15 10:35:00,75.77,75.89,75.66,75.67,13920.0,74.943,75.0617,74.8342,74.8441,13920.0
2023-05-15 10:40:00,75.65,75.74,75.56,75.69,5483.0,74.8243,74.9134,74.7353,74.8639,5483.0
2023-05-15 10:45:00,75.65,75.7,75.51,75.68,4400.0,74.8243,74.8738,74.6859,74.854,4400.0
2023-05-15 10:50:00,75.69,75.85,75.68,75.8,7407.0,74.8639,75.0222,74.854,74.9727,7407.0
2023-05-15 10:55:00,75.8,75.81,75.66,75.73,8107.0,74.9727,74.9826,74.8342,74.9035,8107.0
2023-05-15 11:00:00,75.75,75.82,75.71,75.8,8133.0,74.9233,74.9925,74.8837,74.9727,8133.0
2023-05-15 11:05:00,75.79,76.06,75.79,76.05,17821.0,74.9628,75.2299,74.9628,75.22,17821.0
2023-05-15 11:10:00,76.09,76.09,75.96,75.98,11017.0,75.2595,75.2595,75.131,75.1507,11017.0
2023-05-15 11:15:00,76.02,76.3,76.02,76.25,15868.0,75.1903,75.4672,75.1903,75.4178,15868.0
2023-05-15 11:20:00,76.24,76.24,76.09,76.12,14704.0,75.4079,75.4079,75.2595,75.2892,14704.0
2023-05-15 11:25:00,76.09,76.24,76.06,76.23,18790.0,75.2595,75.4079,75.2299,75.398,18790.0
2023-05-15 11:30:00,76.21,76.28,75.94,75.98,21565.0,75.3782,75.4475,75.1112,75.1507,21565.0
2023-05-15 11:35:00,76.0,76.13,75.96,75.97,6894.0,75.1705,75.2991,75.131,75.1409,6894.0
2023-05-15 11:40:00,75.95,76.02,75.85,76.01,8896.0,75.1211,75.1903,75.0222,75.1804,8896.0
2023-05-15 11:45:00,75.92,75.98,75.9,75.98,5089.0,75.0914,75.1507,75.0716,75.1507,5089.0
2023-05-15 11:50:00,75.99,76.01,75.79,75.81,8261.0,75.1606,75.1804,74.9628,74.9826,8261.0
2023-05-15 11:55:00,75.83,75.87,75.81,75.83,4455.0,75.0024,75.0419,74.9826,75.0024,4455.0
2023-05-15 12:00:00,75.83,75.87,75.76,75.79,9550.0,75.0024,75.0419,74.9331,74.9628,9550.0
2023-05-15 12:05:00,75.76,75.85,75.76,75.81,4278.0,74.9331,75.0222,74.9331,74.9826,4278.0
2023-05-15 12:10:00,75.79,75.79,75.72,75.72,5850.0,74.9628,74.9628,74.8936,74.8936,5850.0
2023-05-15 12:15:00,75.71,75.79,75.62,75.79,7725.0,74.8837,74.9628,74.7947,74.9628,7725.0
2023-05-15 12:20:00,75.77,75.77,75.7,75.74,5065.0,74.943,74.943,74.8738,74.9134,5065.0
2023-05-15 12:25:00,75.73,75.82,75.72,75.8,3804.0,74.9035,74.9925,74.8936,74.9727,3804.0
2023-05-15 12:30:00,75.82,75.87,75.72,75.72,6121.0,74.9925,75.0419,74.8936,74.8936,6121.0
2023-05-15 12:35:00,75.75,75.92,75.74,75.89,6559.0,74.9233,75.0914,74.9134,75.0617,6559.0
2023-05-15 12:40:00,75.92,75.97,75.85,75.96,8798.0,75.0914,75.1409,75.0222,75.131,8798.0
2023-05-15 12:45:00,75.95,76.15,75.95,76.09,8663.0,75.1211,75.3189,75.1211,75.2595,8663.0
2023-05-15 12:50:00,76.15,76.21,76.11,76.14,34104.0,75.3189,75.3782,75.2793,75.309,34104.0
2023-05-15 12:55:00,76.14,76.23,76.14,76.19,24230.0,75.309,75.398,75.309,75.3584,24230.0
2023-05-15 13:00:00,76.18,76.35,76.18,76.35,21657.0,75.3486,75.5167,75.3486,75.5167,21657.0
2023-05-15 13:05:00,76.36,76.47,76.31,76.47,7262.0,75.5266,75.6354,75.4771,75.6354,7262.0
2023-05-15 13:10:00,76.48,76.56,76.41,76.56,11439.0,75.6453,75.7244,75.576,75.7244,11439.0
2023-05-15 13:15:00,76.56,76.64,76.56,76.63,21411.0,75.7244,75.8035,75.7244,75.7936,21411.0
2023-05-15 13:20:00,76.64,76.67,76.52,76.56,18866.0,75.8035,75.8332,75.6848,75.7244,18866.0
2023-05-15 13:25:00,76.54,76.58,76.47,76.5,22639.0,75.7046,75.7442,75.6354,75.6651,22639.0
2023-05-15 13:30:00,76.51,76.67,76.45,76.55,34176.0,75.675,75.8332,75.6156,75.7145,34176.0
2023-05-15 13:35:00,76.55,76.58,76.5,76.58,7830.0,75.7145,75.7442,75.6651,75.7442,7830.0
2023-05-15 13:40:00,76.58,76.67,76.52,76.53,15874.0,75.7442,75.8332,75.6848,75.6947,15874.0
2023-05-15 13:45:00,76.54,76.56,76.47,76.55,15963.0,75.7046,75.7244,75.6354,75.7145,15963.0
2023-05-15 13:50:00,76.57,76.73,76.57,76.67,14737.0,75.7343,75.8926,75.7343,75.8332,14737.0
2023-05-15 13:55:00,76.67,76.78,76.58,76.63,32564.0,75.8332,75.942,75.7442,75.7936,32564.0
2023-05-15 14:00:00,76.63,76.63,76.52,76.54,7630.0,75.7936,75.7936,75.6848,75.7046,7630.0
2023-05-15 14:05:00,76.56,76.68,76.53,76.61,6272.0,75.7244,75.8431,75.6947,75.7739,6272.0
2023-05-15 14:10:00,76.59,76.6,76.33,76.38,38275.0,75.7541,75.764,75.4969,75.5464,38275.0
2023-05-15 14:15:00,76.42,76.42,76.27,76.33,10620.0,75.5859,75.5859,75.4376,75.4969,10620.0
2023-05-15 14:20:00,76.33,76.35,76.29,76.3,5551.0,75.4969,75.5167,75.4574,75.4672,5551.0
2023-05-15 14:25:00,76.32,76.44,76.29,76.41,6223.0,75.487,75.6057,75.4574,75.576,6223.0
2023-05-15 14:30:00,76.41,76.48,76.4,76.44,9810.0,75.576,75.6453,75.5662,75.6057,9810.0
2023-05-15 14:35:00,76.45,76.49,76.4,76.43,25544.0,75.6156,75.6552,75.5662,75.5958,25544.0
2023-05-15 14:40:00,76.44,76.57,76.44,76.56,7184.0,75.6057,75.7343,75.6057,75.7244,7184.0
2023-05-15 14:45:00,76.53,76.6,76.43,76.46,8363.0,75.6947,75.764,75.5958,75.6255,8363.0
2023-05-15 14:50:00,76.48,76.56,76.4,76.52,7542.0,75.6453,75.7244,75.5662,75.6848,7542.0
2023-05-15 14:55:00,76.53,76.54,76.45,76.48,8419.0,75.6947,75.7046,75.6156,75.6453,8419.0
2023-05-15 15:00:00,76.53,76.56,76.47,76.56,7755.0,75.6947,75.7244,75.6354,75.7244,7755.0
2023-05-15 15:05:00,76.56,76.57,76.44,76.47,6125.0,75.7244,75.7343,75.6057,75.6354,6125.0
2023-05-15 15:10:00,76.48,76.53,76.42,76.42,7227.0,75.6453,75.6947,75.5859,75.5859,7227.0
2023-05-15 15:15:00,76.43,76.5,76.38,76.48,7615.0,75.5958,75.6651,75.5464,75.6453,7615.0
2023-05-15 15:20:00,76.48,76.51,76.41,76.47,8935.0,75.6453,75.675,75.576,75.6354,8935.0
2023-05-15 15:25:00,76.48,76.49,76.37,76.4,9267.0,75.6453,75.6552,75.5365,75.5662,9267.0
2023-05-15 15:30:00,76.39,76.5,76.36,76.38,15558.0,75.5563,75.6651,75.5266,75.5464,15558.0
2023-05-15 15:35:00,76.33,76.37,76.14,76.2,18141.0,75.4969,75.5365,75.309,75.3683,18141.0
2023-05-15 15:40:00,76.19,76.19,76.08,76.12,17827.0,75.3584,75.3584,75.2497,75.2892,17827.0
2023-05-15 15:45:00,76.12,76.14,76.03,76.11,23168.0,75.2892,75.309,75.2002,75.2793,23168.0
2023-05-15 15:50:00,76.12,76.2,76.08,76.09,39735.0,75.2892,75.3683,75.2497,75.2595,39735.0
2023-05-15 15:55:00,76.08,76.18,76.02,76.16,107433.0,75.2497,75.3486,75.1903,75.3288,107433.0
2023-05-16 09:30:00,77.0,77.19,76.34,76.49,106747.0,76.1596,76.3475,75.5068,75.6552,106747.0
2023-05-16 09:35:00,76.49,76.52,75.95,76.21,32739.0,75.6552,75.6848,75.1211,75.3782,32739.0
2023-05-16 09:40:00,76.19,76.44,76.09,76.36,53487.0,75.3584,75.6057,75.2595,75.5266,53487.0
2023-05-16 09:45:00,76.41,76.46,75.91,75.93,33158.0,75.576,75.6255,75.0815,75.1013,33158.0
2023-05-16 09:50:00,75.94,76.0,75.62,76.0,40408.0,75.1112,75.1705,74.7947,75.1705,40408.0
2023-05-16 09:55:00,76.0,76.36,76.0,76.36,20684.0,75.1705,75.5266,75.1705,75.5266,20684.0
2023-05-16 10:00:00,76.3,76.34,76.13,76.19,10602.0,75.4672,75.5068,75.2991,75.3584,10602.0
2023-05-16 10:05:00,76.19,76.19,75.87,76.04,80975.0,75.3584,75.3584,75.0419,75.2101,80975.0
2023-05-16 10:10:00,76.03,76.18,75.92,76.13,15604.0,75.2002,75.3486,75.0914,75.2991,15604.0
2023-05-16 10:15:00,76.13,76.33,76.06,76.2,23323.0,75.2991,75.4969,75.2299,75.3683,23323.0
2023-05-16 10:20:00,76.16,76.21,75.97,76.07,16781.0,75.3288,75.3782,75.1409,75.2398,16781.0
2023-05-16 10:25:00,76.04,76.34,75.98,76.34,16682.0,75.2101,75.5068,75.1507,75.5068,16682.0
2023-05-16 10:30:00,76.37,76.73,76.37,76.73,31158.0,75.5365,75.8926,75.5365,75.8926,31158.0
2023-05-16 10:35:00,76.71,76.94,76.61,76.9,51360.0,75.8728,76.1003,75.7739,76.0607,51360.0
2023-05-16 10:40:00,76.89,76.91,76.72,76.9,21778.0,76.0508,76.0706,75.8827,76.0607,21778.0
2023-05-16 10:45:00,76.88,77.11,76.88,77.09,44400.0,76.0409,76.2684,76.0409,76.2486,44400.0
2023-05-16 10:50:00,77.1,77.3,77.06,77.29,42667.0,76.2585,76.4563,76.219,76.4464,42667.0
2023-05-16 10:55:00,77.28,77.33,77.01,77.12,23608.0,76.4366,76.486,76.1695,76.2783,23608.0
2023-05-16 11:00:00,77.11,77.28,77.03,77.28,15907.0,76.2684,76.4366,76.1893,76.4366,15907.0
2023-05-16 11:05:00,77.28,77.56,77.27,77.37,13388.0,76.4366,76.7135,76.4267,76.5256,13388.0
2023-05-16 11:10:00,77.4,77.6,77.4,77.6,14120.0,76.5552,76.7531,76.5552,76.7531,14120.0
2023-05-16 11:15:00,77.6,77.69,77.5,77.67,16797.0,76.7531,76.8421,76.6542,76.8223,16797.0
2023-05-16 11:20:00,77.68,77.71,77.34,77.36,23598.0,76.8322,76.8619,76.4959,76.5157,23598.0
2023-05-16 11:25:00,77.35,77.38,77.11,77.38,20527.0,76.5058,76.5355,76.2684,76.5355,20527.0
2023-05-16 11:30:00,77.39,77.39,77.18,77.32,13618.0,76.5454,76.5454,76.3376,76.4761,13618.0
2023-05-16 11:35:00,77.32,77.35,77.14,77.27,9444.0,76.4761,76.5058,76.2981,76.4267,9444.0
2023-05-16 11:40:00,77.27,77.53,77.16,77.53,6523.0,76.4267,76.6838,76.3179,76.6838,6523.0
2023-05-16 11:45:00,77.53,77.65,77.42,77.54,16480.0,76.6838,76.8025,76.575,76.6937,16480.0
2023-05-16 11:50:00,77.58,77.62,77.49,77.56,8407.0,76.7333,76.7728,76.6443,76.7135,8407.0
2023-05-16 11:55:00,77.53,77.57,77.45,77.54,11461.0,76.6838,76.7234,76.6047,76.6937,11461.0
2023-05-16 12:00:00,77.49,77.49,77.39,77.45,9625.0,76.6443,76.6443,76.5454,76.6047,9625.0
2023-05-16 12:05:00,77.45,77.68,77.45,77.59,12207.0,76.6047,76.8322,76.6047,76.7432,12207.0
2023-05-16 12:10:00,77.59,77.64,77.48,77.6,9173.0,76.7432,76.7926,76.6344,76.7531,9173.0
2023-05-16 12:15:00,77.63,77.73,77.62,77.67,6350.0,76.7827,76.8816,76.7728,76.8223,6350.0
2023-05-16 12:20:00,77.67,77.71,77.56,77.67,17666.0,76.8223,76.8619,76.7135,76.8223,17666.0
2023-05-16 12:25:00,77.7,77.75,77.48,77.52,10681.0,76.852,76.9014,76.6344,76.6739,10681.0
2023-05-16 12:30:00,77.52,77.55,77.42,77.53,4033.0,76.6739,76.7036,76.575,76.6838,4033.0
2023-05-16 12:35:00,77.5,77.61,77.44,77.52,9293.0,76.6542,76.763,76.5948,76.6739,9293.0
2023-05-16 12:40:00,77.52,77.56,77.42,77.46,6593.0,76.6739,76.7135,76.575,76.6146,6593.0
2023-05-16 12:45:00,77.45,77.47,77.16,77.26,14020.0,76.6047,76.6245,76.3179,76.4168,14020.0
2023-05-16 12:50:00,77.25,77.31,77.25,77.29,4972.0,76.4069,76.4662,76.4069,76.4464,4972.0
2023-05-16 12:55:00,77.34,77.35,77.2,77.25,6932.0,76.4959,76.5058,76.3574,76.4069,6932.0
2023-05-16 13:00:00,77.25,77.25,77.07,77.11,9626.0,76.4069,76.4069,76.2288,76.2684,9626.0
2023-05-16 13:05:00,77.1,77.15,77.05,77.07,7736.0,76.2585,76.308,76.2091,76.2288,7736.0
2023-05-16 13:10:00,77.06,77.06,76.86,76.92,10190.0,76.219,76.219,76.0211,76.0805,10190.0
2023-05-16 13:15:00,76.92,77.01,76.91,76.92,8246.0,76.0805,76.1695,76.0706,76.0805,8246.0
2023-05-16 13:20:00,76.92,76.98,76.85,76.94,11837.0,76.0805,76.1398,76.0112,76.1003,11837.0
2023-05-16 13:25:00,76.94,76.97,76.85,76.89,11532.0,76.1003,76.1299,76.0112,76.0508,11532.0
2023-05-16 13:30:00,76.9,77.03,76.85,77.02,9026.0,76.0607,76.1893,76.0112,76.1794,9026.0
2023-05-16 13:35:00,77.0,77.07,76.94,77.03,9757.0,76.1596,76.2288,76.1003,76.1893,9757.0
2023-05-16 13:40:00,77.02,77.02,76.8,76.85,11011.0,76.1794,76.1794,75.9618,76.0112,11011.0
2023-05-16 13:45:00,76.84,76.92,76.83,76.92,6485.0,76.0014,76.0805,75.9915,76.0805,6485.0
2023-05-16 13:50:00,76.92,76.97,76.91,76.94,7376.0,76.0805,76.1299,76.0706,76.1003,7376.0
2023-05-16 13:55:00,76.94,76.99,76.9,76.94,10309.0,76.1003,76.1497,76.0607,76.1003,10309.0
2023-05-16 14:00:00,76.94,76.94,76.76,76.83,11603.0,76.1003,76.1003,75.9222,75.9915,11603.0
2023-05-16 14:05:00,76.82,76.82,76.72,76.73,9075.0,75.9816,75.9816,75.8827,75.8926,9075.0
2023-05-16 14:10:00,76.74,76.74,76.63,76.66,9034.0,75.9024,75.9024,75.7936,75.8233,9034.0
2023-05-16 14:15:00,76.65,76.78,76.62,76.78,11673.0,75.8134,75.942,75.7838,75.942,11673.0
2023-05-16 14:20:00,76.81,76.92,76.76,76.81,9716.0,75.9717,76.0805,75.9222,75.9717,9716.0
2023-05-16 14:25:00,76.8,76.93,76.79,76.91,6842.0,75.9618,76.0904,75.9519,76.0706,6842.0
2023-05-16 14:30:00,76.89,76.91,76.7,76.72,19411.0,76.0508,76.0706,75.8629,75.8827,19411.0
2023-05-16 14:35:00,76.66,76.73,76.65,76.73,15445.0,75.8233,75.8926,75.8134,75.8926,15445.0
2023-05-16 14:40:00,76.74,76.85,76.74,76.76,16272.0,75.9024,76.0112,75.9024,75.9222,16272.0
2023-05-16 14:45:00,76.75,76.78,76.7,76.74,13492.0,75.9123,75.942,75.8629,75.9024,13492.0
2023-05-16 14:50:00,76.74,76.89,76.72,76.82,10018.0,75.9024,76.0508,75.8827,75.9816,10018.0
2023-05-16 14:55:00,76.82,76.9,76.81,76.86,7397.0,75.9816,76.0607,75.9717,76.0211,7397.0
2023-05-16 15:00:00,76.87,76.92,76.83,76.85,11486.0,76.031,76.0805,75.9915,76.0112,11486.0
2023-05-16 15:05:00,76.84,76.84,76.63,76.65,12789.0,76.0014,76.0014,75.7936,75.8134,12789.0
2023-05-16 15:10:00,76.63,76.69,76.51,76.53,15404.0,75.7936,75.853,75.675,75.6947,15404.0
2023-05-16 15:15:00,76.52,76.62,76.49,76.62,14807.0,75.6848,75.7838,75.6552,75.7838,14807.0
2023-05-16 15:20:00,76.61,76.71,76.56,76.7,15405.0,75.7739,75.8728,75.7244,75.8629,15405.0
2023-05-16 15:25:00,76.71,76.8,76.68,76.68,21943.0,75.8728,75.9618,75.8431,75.8431,21943.0
2023-05-16 15:30:00,76.67,76.68,76.45,76.45,37848.0,75.8332,75.8431,75.6156,75.6156,37848.0
2023-05-16 15:35:00,76.46,76.53,76.44,76.51,27541.0,75.6255,75.6947,75.6057,75.675,27541.0
2023-05-16 15:40:00,76.5,76.54,76.41,76.52,52347.0,75.6651,75.7046,75.576,75.6848,52347.0
2023-05-16 15:45:00,76.5,76.53,76.43,76.52,35217.0,75.6651,75.6947,75.5958,75.6848,35217.0
2023-05-16 15:50:00,76.52,76.53,76.39,76.44,41747.0,75.6848,75.6947,75.5563,75.6057,41747.0
2023-05-16 15:55:00,76.44,76.51,76.38,76.46,87092.0,75.6057,75.675,75.5464,75.6255,87092.0
2023-05-17 09:30:00,77.45,78.05,77.41,77.88,127828.0,76.6047,77.1981,76.5651,77.03,127828.0
2023-05-17 09:35:00,77.89,78.83,77.8,78.65,103182.0,77.0399,77.9696,76.9509,77.7916,103182.0
2023-05-17 09:40:00,78.61,79.08,78.35,78.58,121878.0,77.752,78.2169,77.4949,77.7224,121878.0
2023-05-17 09:45:00,78.62,78.77,78.3,78.53,60835.0,77.7619,77.9103,77.4454,77.6729,60835.0
2023-05-17 09:50:00,78.57,78.7,78.35,78.63,40781.0,77.7125,77.8411,77.4949,77.7718,40781.0
2023-05-17 09:55:00,78.6,79.36,78.56,79.28,237502.0,77.7421,78.4939,77.7026,78.4147,237502.0
2023-05-17 10:00:00,79.26,79.35,78.67,78.8,88784.0,78.3949,78.484,77.8114,77.94,88784.0
2023-05-17 10:05:00,78.8,78.91,78.46,78.83,75419.0,77.94,78.0488,77.6037,77.9696,75419.0
2023-05-17 10:10:00,78.84,78.96,78.41,78.7,41181.0,77.9795,78.0982,77.5542,77.8411,41181.0
2023-05-17 10:15:00,78.64,78.94,78.56,78.86,32893.0,77.7817,78.0784,77.7026,77.9993,32893.0
2023-05-17 10:20:00,78.88,79.15,78.81,78.95,29711.0,78.0191,78.2861,77.9499,78.0883,29711.0
2023-05-17 10:25:00,78.92,78.94,78.68,78.78,49651.0,78.0587,78.0784,77.8213,77.9202,49651.0
2023-05-17 10:30:00,78.81,79.19,78.81,79.19,36489.0,77.9499,78.3257,77.9499,78.3257,36489.0
2023-05-17 10:35:00,79.21,79.43,79.15,79.3,51077.0,78.3455,78.5631,78.2861,78.4345,51077.0
2023-05-17 10:40:00,79.28,79.51,79.27,79.45,30950.0,78.4147,78.6422,78.4048,78.5829,30950.0
2023-05-17 10:45:00,79.43,79.54,79.3,79.32,28431.0,78.5631,78.6719,78.4345,78.4543,28431.0
2023-05-17 10:50:00,79.33,79.7,79.31,79.63,50580.0,78.4642,78.8301,78.4444,78.7609,50580.0
2023-05-17 10:55:00,79.64,79.74,79.29,79.3,97899.0,78.7708,78.8697,78.4246,78.4345,97899.0
2023-05-17 11:00:00,79.34,79.61,79.24,79.6,32349.0,78.4741,78.7411,78.3752,78.7312,32349.0
2023-05-17 11:05:00,79.6,79.73,79.57,79.67,12308.0,78.7312,78.8598,78.7016,78.8005,12308.0
2023-05-17 11:10:00,79.67,79.87,79.67,79.76,31033.0,78.8005,78.9983,78.8005,78.8895,31033.0
2023-05-17 11:15:00,79.76,79.83,79.64,79.73,31065.0,78.8895,78.9587,78.7708,78.8598,31065.0
2023-05-17 11:20:00,79.75,79.75,79.48,79.6,35675.0,78.8796,78.8796,78.6125,78.7312,35675.0
2023-05-17 11:25:00,79.63,79.77,79.6,79.76,28635.0,78.7609,78.8994,78.7312,78.8895,28635.0
2023-05-17 11:30:00,79.77,79.87,79.7,79.75,40332.0,78.8994,78.9983,78.8301,78.8796,40332.0
2023-05-17 11:35:00,79.77,79.79,79.63,79.74,20750.0,78.8994,78.9192,78.7609,78.8697,20750.0
2023-05-17 11:40:00,79.74,79.78,79.53,79.59,30102.0,78.8697,78.9093,78.662,78.7213,30102.0
2023-05-17 11:45:00,79.61,79.82,79.57,79.71,17673.0,78.7411,78.9488,78.7016,78.84,17673.0
2023-05-17 11:50:00,79.7,79.82,79.63,79.73,17213.0,78.8301,78.9488,78.7609,78.8598,17213.0
2023-05-17 11:55:00,79.74,79.86,79.68,79.78,28931.0,78.8697,78.9884,78.8104,78.9093,28931.0
2023-05-17 12:00:00,79.78,79.86,79.69,79.75,19822.0,78.9093,78.9884,78.8203,78.8796,19822.0
2023-05-17 12:05:00,79.72,79.96,79.71,79.81,116301.0,78.8499,79.0873,78.84,78.9389,116301.0
2023-05-17 12:10:00,79.84,79.99,79.81,79.92,104935.0,78.9686,79.117,78.9389,79.0477,104935.0
2023-05-17 12:15:00,79.91,80.08,79.85,80.0,321633.0,79.0378,79.206,78.9785,79.1269,321633.0
2023-05-17 12:20:00,80.0,80.07,79.81,79.85,85128.0,79.1269,79.1961,78.9389,78.9785,85128.0
2023-05-17 12:25:00,79.87,79.88,79.7,79.8,39919.0,78.9983,79.0082,78.8301,78.929,39919.0
2023-05-17 12:30:00,79.81,79.84,79.63,79.77,107798.0,78.9389,78.9686,78.7609,78.8994,107798.0
2023-05-17 12:35:00,79.78,79.8,79.65,79.68,65870.0,78.9093,78.929,78.7807,78.8104,65870.0
2023-05-17 12:40:00,79.7,79.75,79.57,79.68,45709.0,78.8301,78.8796,78.7016,78.8104,45709.0
2023-05-17 12:45:00,79.7,79.86,79.68,79.81,33664.0,78.8301,78.9884,78.8104,78.9389,33664.0
2023-05-17 12:50:00,79.81,79.96,79.7,79.91,59661.0,78.9389,79.0873,78.8301,79.0378,59661.0
2023-05-17 12:55:00,79.89,79.94,79.66,79.75,36462.0,79.0181,79.0675,78.7906,78.8796,36462.0
2023-05-17 13:00:00,79.76,79.79,79.64,79.68,36095.0,78.8895,78.9192,78.7708,78.8104,36095.0
2023-05-17 13:05:00,79.7,79.79,79.64,79.72,30626.0,78.8301,78.9192,78.7708,78.8499,30626.0
2023-05-17 13:10:00,79.7,79.79,79.66,79.68,48799.0,78.8301,78.9192,78.7906,78.8104,48799.0
2023-05-17 13:15:00,79.67,79.73,79.61,79.71,27973.0,78.8005,78.8598,78.7411,78.84,27973.0
2023-05-17 13:20:00,79.73,79.87,79.71,79.8,128471.0,78.8598,78.9983,78.84,78.929,128471.0
2023-05-17 13:25:00,79.8,79.84,79.72,79.8,75095.0,78.929,78.9686,78.8499,78.929,75095.0
2023-05-17 13:30:00,79.8,79.85,79.7,79.85,24068.0,78.929,78.9785,78.8301,78.9785,24068.0
2023-05-17 13:35:00,79.84,79.84,79.63,79.67,26602.0,78.9686,78.9686,78.7609,78.8005,26602.0
2023-05-17 13:40:00,79.67,79.67,79.34,79.5,42224.0,78.8005,78.8005,78.4741,78.6323,42224.0
2023-05-17 13:45:00,79.5,79.5,79.35,79.45,31380.0,78.6323,78.6323,78.484,78.5829,31380.0
2023-05-17 13:50:00,79.44,79.55,79.32,79.35,98880.0,78.573,78.6818,78.4543,78.484,98880.0
2023-05-17 13:55:00,79.34,79.42,79.23,79.39,36561.0,78.4741,78.5532,78.3653,78.5235,36561.0
2023-05-17 14:00:00,79.39,79.51,79.32,79.49,40282.0,78.5235,78.6422,78.4543,78.6224,40282.0
2023-05-17 14:05:00,79.51,79.52,79.33,79.42,23891.0,78.6422,78.6521,78.4642,78.5532,23891.0
2023-05-17 14:10:00,79.4,79.51,79.34,79.4,25613.0,78.5334,78.6422,78.4741,78.5334,25613.0
2023-05-17 14:15:00,79.38,79.52,79.31,79.51,20384.0,78.5136,78.6521,78.4444,78.6422,20384.0
2023-05-17 14:20:00,79.5,79.59,79.49,79.57,30456.0,78.6323,78.7213,78.6224,78.7016,30456.0
2023-05-17 14:25:00,79.56,79.57,79.39,79.44,21764.0,78.6917,78.7016,78.5235,78.573,21764.0
2023-05-17 14:30:00,79.44,79.5,79.38,79.42,25047.0,78.573,78.6323,78.5136,78.5532,25047.0
2023-05-17 14:35:00,79.42,79.53,79.42,79.44,26340.0,78.5532,78.662,78.5532,78.573,26340.0
2023-05-17 14:40:00,79.44,79.5,79.41,79.44,14072.0,78.573,78.6323,78.5433,78.573,14072.0
2023-05-17 14:45:00,79.43,79.48,79.35,79.46,21662.0,78.5631,78.6125,78.484,78.5928,21662.0
2023-05-17 14:50:00,79.47,79.52,79.36,79.49,34751.0,78.6027,78.6521,78.4939,78.6224,34751.0
2023-05-17 14:55:00,79.5,79.5,79.42,79.45,21535.0,78.6323,78.6323,78.5532,78.5829,21535.0
2023-05-17 15:00:00,79.44,79.46,79.34,79.4,18735.0,78.573,78.5928,78.4741,78.5334,18735.0
2023-05-17 15:05:00,79.39,79.47,79.33,79.43,49685.0,78.5235,78.6027,78.4642,78.5631,49685.0
2023-05-17 15:10:00,79.44,79.45,79.35,79.36,24224.0,78.573,78.5829,78.484,78.4939,24224.0
2023-05-17 15:15:00,79.35,79.39,79.24,79.25,34927.0,78.484,78.5235,78.3752,78.3851,34927.0
2023-05-17 15:20:00,79.25,79.29,79.03,79.06,58096.0,78.3851,78.4246,78.1675,78.1971,58096.0
2023-05-17 15:25:00,79.06,79.19,79.03,79.09,96250.0,78.1971,78.3257,78.1675,78.2268,96250.0
2023-05-17 15:30:00,79.09,79.14,78.9,78.91,47520.0,78.2268,78.2763,78.0389,78.0488,47520.0
2023-05-17 15:35:00,78.93,79.02,78.91,79.01,39088.0,78.0685,78.1576,78.0488,78.1477,39088.0
2023-05-17 15:40:00,79.02,79.39,79.01,79.34,70259.0,78.1576,78.5235,78.1477,78.4741,70259.0
2023-05-17 15:45:00,79.33,79.49,79.32,79.47,41727.0,78.4642,78.6224,78.4543,78.6027,41727.0
2023-05-17 15:50:00,79.48,79.64,79.46,79.63,71342.0,78.6125,78.7708,78.5928,78.7609,71342.0
2023-05-17 15:55:00,79.62,79.69,79.53,79.6,152234.0,78.751,78.8203,78.662,78.7312,152234.0
2023-05-18 09:30:00,79.09,79.69,79.04,79.67,61849.0,78.2268,78.8203,78.1773,78.8005,61849.0
2023-05-18 09:35:00,79.66,79.9,79.57,79.89,26459.0,78.7906,79.028,78.7016,79.0181,26459.0
2023-05-18 09:40:00,79.93,80.04,79.39,79.72,44037.0,79.0576,79.1664,78.5235,78.8499,44037.0
2023-05-18 09:45:00,79.79,79.79,79.32,79.32,12871.0,78.9192,78.9192,78.4543,78.4543,12871.0
2023-05-18 09:50:00,79.29,79.29,78.94,79.11,61148.0,78.4246,78.4246,78.0784,78.2466,61148.0
2023-05-18 09:55:00,79.1,79.15,78.74,79.15,26053.0,78.2367,78.2861,77.8806,78.2861,26053.0
2023-05-18 10:00:00,79.2,79.24,78.92,78.95,14645.0,78.3356,78.3752,78.0587,78.0883,14645.0
2023-05-18 10:05:00,78.98,79.3,78.72,79.3,34441.0,78.118,78.4345,77.8608,78.4345,34441.0
2023-05-18 10:10:00,79.26,79.4,79.1,79.24,25579.0,78.3949,78.5334,78.2367,78.3752,25579.0
2023-05-18 10:15:00,79.22,79.37,79.06,79.37,12268.0,78.3554,78.5037,78.1971,78.5037,12268.0
2023-05-18 10:20:00,79.4,79.54,79.29,79.48,43448.0,78.5334,78.6719,78.4246,78.6125,43448.0
2023-05-18 10:25:00,79.45,79.7,79.34,79.54,20347.0,78.5829,78.8301,78.4741,78.6719,20347.0
2023-05-18 10:30:00,79.59,79.92,79.59,79.68,41161.0,78.7213,79.0477,78.7213,78.8104,41161.0
2023-05-18 10:35:00,79.7,79.85,79.62,79.83,22181.0,78.8301,78.9785,78.751,78.9587,22181.0
2023-05-18 10:40:00,79.79,79.79,79.59,79.65,12125.0,78.9192,78.9192,78.7213,78.7807,12125.0
2023-05-18 10:45:00,79.65,79.81,79.59,79.78,17186.0,78.7807,78.9389,78.7213,78.9093,17186.0
2023-05-18 10:50:00,79.79,79.79,79.59,79.66,12860.0,78.9192,78.9192,78.7213,78.7906,12860.0
2023-05-18 10:55:00,79.69,79.85,79.69,79.81,12943.0,78.8203,78.9785,78.8203,78.9389,12943.0
2023-05-18 11:00:00,79.83,79.83,79.7,79.73,10046.0,78.9587,78.9587,78.8301,78.8598,10046.0
2023-05-18 11:05:00,79.72,79.77,79.58,79.74,12372.0,78.8499,78.8994,78.7115,78.8697,12372.0
2023-05-18 11:10:00,79.72,79.83,79.67,79.72,14240.0,78.8499,78.9587,78.8005,78.8499,14240.0
2023-05-18 11:15:00,79.72,79.77,79.64,79.77,6877.0,78.8499,78.8994,78.7708,78.8994,6877.0
2023-05-18 11:20:00,79.77,79.78,79.64,79.73,11178.0,78.8994,78.9093,78.7708,78.8598,11178.0
2023-05-18 11:25:00,79.75,79.88,79.7,79.84,11230.0,78.8796,79.0082,78.8301,78.9686,11230.0
2023-05-18 11:30:00,79.84,79.91,79.78,79.79,12583.0,78.9686,79.0378,78.9093,78.9192,12583.0
2023-05-18 11:35:00,79.76,79.91,79.72,79.86,16760.0,78.8895,79.0378,78.8499,78.9884,16760.0
2023-05-18 11:40:00,79.9,79.97,79.87,79.95,6845.0,79.028,79.0972,78.9983,79.0774,6845.0
2023-05-18 11:45:00,79.96,79.98,79.88,79.89,17208.0,79.0873,79.1071,79.0082,79.0181,17208.0
2023-05-18 11:50:00,79.92,79.95,79.87,79.9,20061.0,79.0477,79.0774,78.9983,79.028,20061.0
2023-05-18 11:55:00,79.9,79.91,79.62,79.72,24001.0,79.028,79.0378,78.751,78.8499,24001.0
2023-05-18 12:00:00,79.7,79.72,79.44,79.44,19199.0,78.8301,78.8499,78.573,78.573,19199.0
2023-05-18 12:05:00,79.45,79.46,79.22,79.26,26892.0,78.5829,78.5928,78.3554,78.3949,26892.0
2023-05-18 12:10:00,79.24,79.32,79.12,79.23,26414.0,78.3752,78.4543,78.2565,78.3653,26414.0
2023-05-18 12:15:00,79.19,79.4,79.09,79.3,14196.0,78.3257,78.5334,78.2268,78.4345,14196.0
2023-05-18 12:20:00,79.31,79.39,79.13,79.35,12197.0,78.4444,78.5235,78.2664,78.484,12197.0
2023-05-18 12:25:00,79.32,79.33,79.13,79.24,12552.0,78.4543,78.4642,78.2664,78.3752,12552.0
2023-05-18 12:30:00,79.25,79.34,79.21,79.26,6940.0,78.3851,78.4741,78.3455,78.3949,6940.0
2023-05-18 12:35:00,79.27,79.45,79.27,79.34,11612.0,78.4048,78.5829,78.4048,78.4741,11612.0
2023-05-18 12:40:00,79.36,79.51,79.36,79.44,32033.0,78.4939,78.6422,78.4939,78.573,32033.0
2023-05-18 12:45:00,79.44,79.45,79.36,79.4,11151.0,78.573,78.5829,78.4939,78.5334,11151.0
2023-05-18 12:50:00,79.35,79.43,79.3,79.32,7858.0,78.484,78.5631,78.4345,78.4543,7858.0
2023-05-18 12:55:00,79.29,79.31,79.18,79.3,19045.0,78.4246,78.4444,78.3158,78.4345,19045.0
2023-05-18 13:00:00,79.29,79.47,79.28,79.41,14771.0,78.4246,78.6027,78.4147,78.5433,14771.0
2023-05-18 13:05:00,79.42,79.46,79.37,79.41,6447.0,78.5532,78.5928,78.5037,78.5433,6447.0
2023-05-18 13:10:00,79.4,79.41,79.2,79.27,8999.0,78.5334,78.5433,78.3356,78.4048,8999.0
2023-05-18 13:15:00,79.29,79.42,79.29,79.39,7338.0,78.4246,78.5532,78.4246,78.5235,7338.0
2023-05-18 13:20:00,79.4,79.55,79.4,79.55,4981.0,78.5334,78.6818,78.5334,78.6818,4981.0
2023-05-18 13:25:00,79.54,79.62,79.33,79.33,17834.0,78.6719,78.751,78.4642,78.4642,17834.0
2023-05-18 13:30:00,79.35,79.48,79.35,79.42,6326.0,78.484,78.6125,78.484,78.5532,6326.0
2023-05-18 13:35:00,79.45,79.48,79.32,79.32,6899.0,78.5829,78.6125,78.4543,78.4543,6899.0
2023-05-18 13:40:00,79.31,79.36,79.27,79.3,5717.0,78.4444,78.4939,78.4048,78.4345,5717.0
2023-05-18 13:45:00,79.25,79.42,79.21,79.38,14733.0,78.3851,78.5532,78.3455,78.5136,14733.0
2023-05-18 13:50:00,79.4,79.42,79.3,79.3,9276.0,78.5334,78.5532,78.4345,78.4345,9276.0
2023-05-18 13:55:00,79.34,79.37,79.27,79.34,10327.0,78.4741,78.5037,78.4048,78.4741,10327.0
2023-05-18 14:00:00,79.38,79.45,79.37,79.43,8243.0,78.5136,78.5829,78.5037,78.5631,8243.0
2023-05-18 14:05:00,79.41,79.48,79.37,79.48,15474.0,78.5433,78.6125,78.5037,78.6125,15474.0
2023-05-18 14:10:00,79.46,79.5,79.42,79.5,14041.0,78.5928,78.6323,78.5532,78.6323,14041.0
2023-05-18 14:15:00,79.55,79.57,79.5,79.51,10657.0,78.6818,78.7016,78.6323,78.6422,10657.0
2023-05-18 14:20:00,79.49,79.54,79.44,79.48,10202.0,78.6224,78.6719,78.573,78.6125,10202.0
2023-05-18 14:25:00,79.49,79.63,79.49,79.53,10714.0,78.6224,78.7609,78.6224,78.662,10714.0
2023-05-18 14:30:00,79.54,79.66,79.54,79.64,16187.0,78.6719,78.7906,78.6719,78.7708,16187.0
2023-05-18 14:35:00,79.65,79.67,79.6,79.64,6259.0,78.7807,78.8005,78.7312,78.7708,6259.0
2023-05-18 14:40:00,79.63,79.68,79.57,79.63,19313.0,78.7609,78.8104,78.7016,78.7609,19313.0
2023-05-18 14:45:00,79.64,79.75,79.64,79.75,10164.0,78.7708,78.8796,78.7708,78.8796,10164.0
2023-05-18 14:50:00,79.76,79.77,79.7,79.72,9728.0,78.8895,78.8994,78.8301,78.8499,9728.0
2023-05-18 14:55:00,79.7,79.82,79.69,79.81,11709.0,78.8301,78.9488,78.8203,78.9389,11709.0
2023-05-18 15:00:00,79.8,79.87,79.73,79.81,17865.0,78.929,78.9983,78.8598,78.9389,17865.0
2023-05-18 15:05:00,79.78,79.86,79.77,79.86,8748.0,78.9093,78.9884,78.8994,78.9884,8748.0
2023-05-18 15:10:00,79.89,79.94,79.87,79.94,14466.0,79.0181,79.0675,78.9983,79.0675,14466.0
2023-05-18 15:15:00,79.94,79.98,79.89,79.98,21050.0,79.0675,79.1071,79.0181,79.1071,21050.0
2023-05-18 15:20:00,79.98,79.99,79.8,79.82,10585.0,79.1071,79.117,78.929,78.9488,10585.0
2023-05-18 15:25:00,79.8,79.94,79.78,79.94,16288.0,78.929,79.0675,78.9093,79.0675,16288.0
2023-05-18 15:30:00,79.95,79.99,79.88,79.99,14204.0,79.0774,79.117,79.0082,79.117,14204.0
2023-05-18 15:35:00,79.97,79.99,79.85,79.92,22757.0,79.0972,79.117,78.9785,79.0477,22757.0
2023-05-18 15:40:00,79.92,79.96,79.86,79.96,28389.0,79.0477,79.0873,78.9884,79.0873,28389.0
2023-05-18 15:45:00,79.95,80.17,79.94,80.17,63791.0,79.0774,79.295,79.0675,79.295,63791.0
2023-05-18 15:50:00,80.16,80.23,80.04,80.05,58184.0,79.2851,79.3544,79.1664,79.1763,58184.0
2023-05-18 15:55:00,80.07,80.16,80.0,80.11,135053.0,79.1961,79.2851,79.1269,79.2357,135053.0
2023-05-19 09:30:00,80.1,80.1,79.41,79.74,76222.0,79.2258,79.2258,78.5433,78.8697,76222.0
2023-05-19 09:35:00,79.73,79.95,79.55,79.82,47350.0,78.8598,79.0774,78.6818,78.9488,47350.0
2023-05-19 09:40:00,79.93,79.94,79.57,79.65,15221.0,79.0576,79.0675,78.7016,78.7807,15221.0
2023-05-19 09:45:00,79.6,79.83,79.34,79.65,21755.0,78.7312,78.9587,78.4741,78.7807,21755.0
2023-05-19 09:50:00,79.56,79.76,79.55,79.76,11974.0,78.6917,78.8895,78.6818,78.8895,11974.0
2023-05-19 09:55:00,79.77,80.0,79.77,79.84,15829.0,78.8994,79.1269,78.8994,78.9686,15829.0
2023-05-19 10:00:00,79.84,79.84,79.49,79.51,14505.0,78.9686,78.9686,78.6224,78.6422,14505.0
2023-05-19 10:05:00,79.51,79.74,79.51,79.65,12485.0,78.6422,78.8697,78.6422,78.7807,12485.0
2023-05-19 10:10:00,79.62,79.62,79.37,79.38,13624.0,78.751,78.751,78.5037,78.5136,13624.0
2023-05-19 10:15:00,79.42,79.65,79.42,79.51,8466.0,78.5532,78.7807,78.5532,78.6422,8466.0
2023-05-19 10:20:00,79.5,79.54,79.4,79.46,11805.0,78.6323,78.6719,78.5334,78.5928,11805.0
2023-05-19 10:25:00,79.4,79.61,79.37,79.61,16386.0,78.5334,78.7411,78.5037,78.7411,16386.0
2023-05-19 10:30:00,79.62,79.69,79.54,79.56,9322.0,78.751,78.8203,78.6719,78.6917,9322.0
2023-05-19 10:35:00,79.63,79.63,79.28,79.32,16522.0,78.7609,78.7609,78.4147,78.4543,16522.0
2023-05-19 10:40:00,79.34,79.41,79.27,79.35,20144.0,78.4741,78.5433,78.4048,78.484,20144.0
2023-05-19 10:45:00,79.34,79.4,79.18,79.23,17604.0,78.4741,78.5334,78.3158,78.3653,17604.0
2023-05-19 10:50:00,79.27,79.44,79.22,79.44,9900.0,78.4048,78.573,78.3554,78.573,9900.0
2023-05-19 10:55:00,79.43,79.44,79.34,79.39,7441.0,78.5631,78.573,78.4741,78.5235,7441.0
2023-05-19 11:00:00,79.39,79.53,79.3,79.48,21586.0,78.5235,78.662,78.4345,78.6125,21586.0
2023-05-19 11:05:00,79.47,79.47,79.22,79.29,22818.0,78.6027,78.6027,78.3554,78.4246,22818.0
2023-05-19 11:10:00,79.27,79.49,79.23,79.33,39525.0,78.4048,78.6224,78.3653,78.4642,39525.0
2023-05-19 11:15:00,79.34,79.36,79.05,79.1,34720.0,78.4741,78.4939,78.1872,78.2367,34720.0
2023-05-19 11:20:00,79.12,79.3,79.11,79.19,11466.0,78.2565,78.4345,78.2466,78.3257,11466.0
2023-05-19 11:25:00,79.19,79.37,79.19,79.29,20369.0,78.3257,78.5037,78.3257,78.4246,20369.0
2023-05-19 11:30:00,79.25,79.25,79.05,79.12,14685.0,78.3851,78.3851,78.1872,78.2565,14685.0
2023-05-19 11:35:00,79.14,79.22,78.95,79.01,15807.0,78.2763,78.3554,78.0883,78.1477,15807.0
2023-05-19 11:40:00,78.97,79.13,78.94,79.09,17997.0,78.1081,78.2664,78.0784,78.2268,17997.0
2023-05-19 11:45:00,79.1,79.33,79.09,79.2,9626.0,78.2367,78.4642,78.2268,78.3356,9626.0
2023-05-19 11:50:00,79.19,79.19,78.88,79.01,12558.0,78.3257,78.3257,78.0191,78.1477,12558.0
2023-05-19 11:55:00,79.0,79.12,78.96,79.03,9970.0,78.1378,78.2565,78.0982,78.1675,9970.0
2023-05-19 12:00:00,79.03,79.17,78.83,78.94,17784.0,78.1675,78.3059,77.9696,78.0784,17784.0
2023-05-19 12:05:00,78.96,78.98,78.83,78.85,9641.0,78.0982,78.118,77.9696,77.9894,9641.0
2023-05-19 12:10:00,78.92,79.0,78.85,78.86,30832.0,78.0587,78.1378,77.9894,77.9993,30832.0
2023-05-19 12:15:00,78.85,78.98,78.84,78.9,13018.0,77.9894,78.118,77.9795,78.0389,13018.0
2023-05-19 12:20:00,78.96,79.19,78.95,79.15,16538.0,78.0982,78.3257,78.0883,78.2861,16538.0
2023-05-19 12:25:00,79.18,79.2,79.04,79.11,20554.0,78.3158,78.3356,78.1773,78.2466,20554.0
2023-05-19 12:30:00,79.06,79.07,78.92,78.98,8154.0,78.1971,78.207,78.0587,78.118,8154.0
2023-05-19 12:35:00,78.95,79.19,78.93,79.15,22567.0,78.0883,78.3257,78.0685,78.2861,22567.0
2023-05-19 12:40:00,79.15,79.23,79.06,79.06,9216.0,78.2861,78.3653,78.1971,78.1971,9216.0
2023-05-19 12:45:00,79.06,79.09,78.97,79.01,11319.0,78.1971,78.2268,78.1081,78.1477,11319.0
2023-05-19 12:50:00,79.01,79.06,78.96,79.06,8133.0,78.1477,78.1971,78.0982,78.1971,8133.0
2023-05-19 12:55:00,79.05,79.16,79.05,79.16,7299.0,78.1872,78.296,78.1872,78.296,7299.0
2023-05-19 13:00:00,79.17,79.34,79.16,79.31,14649.0,78.3059,78.4741,78.296,78.4444,14649.0
2023-05-19 13:05:00,79.33,79.42,79.31,79.32,7832.0,78.4642,78.5532,78.4444,78.4543,7832.0
2023-05-19 13:10:00,79.33,79.35,79.18,79.27,11567.0,78.4642,78.484,78.3158,78.4048,11567.0
2023-05-19 13:15:00,79.27,79.45,79.27,79.42,7430.0,78.4048,78.5829,78.4048,78.5532,7430.0
2023-05-19 13:20:00,79.43,79.48,79.35,79.45,10693.0,78.5631,78.6125,78.484,78.5829,10693.0
2023-05-19 13:25:00,79.43,79.45,79.33,79.36,10227.0,78.5631,78.5829,78.4642,78.4939,10227.0
2023-05-19 13:30:00,79.34,79.4,79.19,79.26,9690.0,78.4741,78.5334,78.3257,78.3949,9690.0
2023-05-19 13:35:00,79.25,79.25,79.01,79.1,10823.0,78.3851,78.3851,78.1477,78.2367,10823.0
2023-05-19 13:40:00,79.09,79.15,79.02,79.13,15087.0,78.2268,78.2861,78.1576,78.2664,15087.0
2023-05-19 13:45:00,79.1,79.14,79.04,79.14,6482.0,78.2367,78.2763,78.1773,78.2763,6482.0
2023-05-19 13:50:00,79.15,79.21,79.11,79.14,9960.0,78.2861,78.3455,78.2466,78.2763,9960.0
2023-05-19 13:55:00,79.14,79.15,79.07,79.07,13184.0,78.2763,78.2861,78.207,78.207,13184.0
2023-05-19 14:00:00,79.08,79.14,79.03,79.05,11174.0,78.2169,78.2763,78.1675,78.1872,11174.0
2023-05-19 14:05:00,79.06,79.15,79.05,79.09,9028.0,78.1971,78.2861,78.1872,78.2268,9028.0
2023-05-19 14:10:00,79.09,79.09,79.0,79.05,8000.0,78.2268,78.2268,78.1378,78.1872,8000.0
2023-05-19 14:15:00,79.03,79.1,78.97,79.05,19253.0,78.1675,78.2367,78.1081,78.1872,19253.0
2023-05-19 14:20:00,79.05,79.25,79.03,79.25,15199.0,78.1872,78.3851,78.1675,78.3851,15199.0
2023-05-19 14:25:00,79.24,79.24,79.09,79.09,14910.0,78.3752,78.3752,78.2268,78.2268,14910.0
2023-05-19 14:30:00,79.08,79.14,79.03,79.11,11004.0,78.2169,78.2763,78.1675,78.2466,11004.0
2023-05-19 14:35:00,79.1,79.25,79.1,79.21,7891.0,78.2367,78.3851,78.2367,78.3455,7891.0
2023-05-19 14:40:00,79.2,79.24,79.16,79.18,4673.0,78.3356,78.3752,78.296,78.3158,4673.0
2023-05-19 14:45:00,79.17,79.19,79.1,79.1,5096.0,78.3059,78.3257,78.2367,78.2367,5096.0
2023-05-19 14:50:00,79.12,79.25,79.12,79.24,4918.0,78.2565,78.3851,78.2565,78.3752,4918.0
2023-05-19 14:55:00,79.24,79.44,79.24,79.36,19275.0,78.3752,78.573,78.3752,78.4939,19275.0
2023-05-19 15:00:00,79.34,79.36,79.24,79.3,10466.0,78.4741,78.4939,78.3752,78.4345,10466.0
2023-05-19 15:05:00,79.33,79.35,79.26,79.29,12302.0,78.4642,78.484,78.3949,78.4246,12302.0
2023-05-19 15:10:00,79.3,79.39,79.3,79.33,7148.0,78.4345,78.5235,78.4345,78.4642,7148.0
2023-05-19 15:15:00,79.34,79.42,79.32,79.34,13921.0,78.4741,78.5532,78.4543,78.4741,13921.0
2023-05-19 15:20:00,79.34,79.38,79.25,79.36,9373.0,78.4741,78.5136,78.3851,78.4939,9373.0
2023-05-19 15:25:00,79.38,79.41,79.35,79.36,8890.0,78.5136,78.5433,78.484,78.4939,8890.0
2023-05-19 15:30:00,79.39,79.54,79.39,79.53,30885.0,78.5235,78.6719,78.5235,78.662,30885.0
2023-05-19 15:35:00,79.54,79.54,79.41,79.47,17785.0,78.6719,78.6719,78.5433,78.6027,17785.0
2023-05-19 15:40:00,79.47,79.5,79.46,79.49,19760.0,78.6027,78.6323,78.5928,78.6224,19760.0
2023-05-19 15:45:00,79.48,79.54,79.39,79.5,28148.0,78.6125,78.6719,78.5235,78.6323,28148.0
2023-05-19 15:50:00,79.49,79.66,79.48,79.62,37191.0,78.6224,78.7906,78.6125,78.751,37191.0
2023-05-19 15:55:00,79.63,79.66,79.56,79.59,103096.0,78.7609,78.7906,78.6917,78.7213,103096.0
2023-05-22 09:30:00,80.0,80.48,79.62,79.68,98525.0,79.1269,79.6016,78.751,78.8104,98525.0
2023-05-22 09:35:00,79.62,79.62,79.23,79.27,18726.0,78.751,78.751,78.3653,78.4048,18726.0
2023-05-22 09:40:00,79.32,79.67,79.19,79.22,16063.0,78.4543,78.8005,78.3257,78.3554,16063.0
2023-05-22 09:45:00,79.18,79.54,78.97,79.5,19628.0,78.3158,78.6719,78.1081,78.6323,19628.0
2023-05-22 09:50:00,79.54,79.82,79.5,79.7,17305.0,78.6719,78.9488,78.6323,78.8301,17305.0
2023-05-22 09:55:00,79.77,79.91,79.65,79.83,16134.0,78.8994,79.0378,78.7807,78.9587,16134.0
2023-05-22 10:00:00,79.84,79.86,79.39,79.76,21626.0,78.9686,78.9884,78.5235,78.8895,21626.0
2023-05-22 10:05:00,79.78,79.94,79.68,79.82,33353.0,78.9093,79.0675,78.8104,78.9488,33353.0
2023-05-22 10:10:00,79.87,80.43,79.74,80.38,48722.0,78.9983,79.5522,78.8697,79.5027,48722.0
2023-05-22 10:15:00,80.37,80.51,80.22,80.3,43471.0,79.4928,79.6313,79.3445,79.4236,43471.0
2023-05-22 10:20:00,80.31,80.4,79.97,80.21,35205.0,79.4335,79.5225,79.0972,79.3346,35205.0
2023-05-22 10:25:00,80.18,80.53,80.08,80.43,52115.0,79.3049,79.6511,79.206,79.5522,52115.0
2023-05-22 10:30:00,80.45,80.77,80.34,80.75,45852.0,79.572,79.8885,79.4632,79.8687,45852.0
2023-05-22 10:35:00,80.76,80.98,80.72,80.88,52715.0,79.8786,80.0962,79.839,79.9973,52715.0
2023-05-22 10:40:00,80.87,80.87,80.56,80.71,23948.0,79.9874,79.9874,79.6808,79.8291,23948.0
2023-05-22 10:45:00,80.68,80.88,80.58,80.59,31940.0,79.7994,79.9973,79.7005,79.7104,31940.0
2023-05-22 10:50:00,80.59,80.93,80.5,80.86,30854.0,79.7104,80.0467,79.6214,79.9775,30854.0
2023-05-22 10:55:00,80.85,81.08,80.66,81.05,47495.0,79.9676,80.1951,79.7797,80.1654,47495.0
2023-05-22 11:00:00,81.05,81.07,80.8,80.85,29714.0,80.1654,80.1852,79.9181,79.9676,29714.0
2023-05-22 11:05:00,80.87,80.94,80.7,80.73,26257.0,79.9874,80.0566,79.8192,79.8489,26257.0
2023-05-22 11:10:00,80.72,80.77,80.47,80.52,30963.0,79.839,79.8885,79.5917,79.6412,30963.0
2023-05-22 11:15:00,80.54,80.71,80.48,80.51,29663.0,79.661,79.8291,79.6016,79.6313,29663.0
2023-05-22 11:20:00,80.49,80.68,80.43,80.65,32689.0,79.6115,79.7994,79.5522,79.7698,32689.0
2023-05-22 11:25:00,80.64,80.81,80.62,80.78,21808.0,79.7599,79.928,79.7401,79.8984,21808.0
2023-05-22 11:30:00,80.77,80.83,80.69,80.69,24992.0,79.8885,79.9478,79.8093,79.8093,24992.0
2023-05-22 11:35:00,80.68,80.7,80.51,80.54,27057.0,79.7994,79.8192,79.6313,79.661,27057.0
2023-05-22 11:40:00,80.53,80.65,80.46,80.52,27940.0,79.6511,79.7698,79.5818,79.6412,27940.0
2023-05-22 11:45:00,80.51,80.69,80.45,80.63,19500.0,79.6313,79.8093,79.572,79.75,19500.0
2023-05-22 11:50:00,80.59,80.8,80.56,80.67,15615.0,79.7104,79.9181,79.6808,79.7896,15615.0
2023-05-22 11:55:00,80.67,80.75,80.62,80.73,18407.0,79.7896,79.8687,79.7401,79.8489,18407.0
2023-05-22 12:00:00,80.74,80.94,80.72,80.85,33291.0,79.8588,80.0566,79.839,79.9676,33291.0
2023-05-22 12:05:00,80.86,80.86,80.59,80.77,17246.0,79.9775,79.9775,79.7104,79.8885,17246.0
2023-05-22 12:10:00,80.75,80.9,80.64,80.84,13681.0,79.8687,80.017,79.7599,79.9577,13681.0
2023-05-22 12:15:00,80.84,80.85,80.66,80.71,16602.0,79.9577,79.9676,79.7797,79.8291,16602.0
2023-05-22 12:20:00,80.71,80.76,80.62,80.62,11582.0,79.8291,79.8786,79.7401,79.7401,11582.0
2023-05-22 12:25:00,80.62,80.71,80.62,80.63,9518.0,79.7401,79.8291,79.7401,79.75,9518.0
2023-05-22 12:30:00,80.63,80.83,80.6,80.81,18598.0,79.75,79.9478,79.7203,79.928,18598.0
2023-05-22 12:35:00,80.81,80.95,80.81,80.88,29412.0,79.928,80.0665,79.928,79.9973,29412.0
2023-05-22 12:40:00,80.89,80.96,80.72,80.77,15245.0,80.0072,80.0764,79.839,79.8885,15245.0
2023-05-22 12:45:00,80.76,80.91,80.7,80.84,32018.0,79.8786,80.0269,79.8192,79.9577,32018.0
2023-05-22 12:50:00,80.85,80.96,80.8,80.89,22930.0,79.9676,80.0764,79.9181,80.0072,22930.0
2023-05-22 12:55:00,80.9,81.04,80.87,81.03,36109.0,80.017,80.1555,79.9874,80.1456,36109.0
2023-05-22 13:00:00,81.04,81.09,80.95,81.05,69127.0,80.1555,80.205,80.0665,80.1654,69127.0
2023-05-22 13:05:00,81.05,81.1,80.98,81.05,13570.0,80.1654,80.2149,80.0962,80.1654,13570.0
2023-05-22 13:10:00,81.06,81.09,80.89,80.92,37996.0,80.1753,80.205,80.0072,80.0368,37996.0
2023-05-22 13:15:00,80.89,81.0,80.84,81.0,17811.0,80.0072,80.116,79.9577,80.116,17811.0
2023-05-22 13:20:00,80.98,81.0,80.93,81.0,17268.0,80.0962,80.116,80.0467,80.116,17268.0
2023-05-22 13:25:00,81.02,81.08,80.93,81.04,20979.0,80.1357,80.1951,80.0467,80.1555,20979.0
2023-05-22 13:30:00,81.02,81.1,80.97,81.03,23461.0,80.1357,80.2149,80.0863,80.1456,23461.0
2023-05-22 13:35:00,81.0,81.1,81.0,81.04,21324.0,80.116,80.2149,80.116,80.1555,21324.0
2023-05-22 13:40:00,81.04,81.1,80.97,81.05,38483.0,80.1555,80.2149,80.0863,80.1654,38483.0
2023-05-22 13:45:00,81.05,81.09,81.01,81.09,22229.0,80.1654,80.205,80.1258,80.205,22229.0
2023-05-22 13:50:00,81.08,81.13,80.99,81.04,31185.0,80.1951,80.2445,80.1061,80.1555,31185.0
2023-05-22 13:55:00,81.03,81.12,81.01,81.02,17821.0,80.1456,80.2346,80.1258,80.1357,17821.0
2023-05-22 14:00:00,81.0,81.07,80.98,81.06,14646.0,80.116,80.1852,80.0962,80.1753,14646.0
2023-05-22 14:05:00,81.06,81.09,81.0,81.04,27203.0,80.1753,80.205,80.116,80.1555,27203.0
2023-05-22 14:10:00,81.03,81.06,80.96,81.06,49531.0,80.1456,80.1753,80.0764,80.1753,49531.0
2023-05-22 14:15:00,81.06,81.13,80.96,81.07,46661.0,80.1753,80.2445,80.0764,80.1852,46661.0
2023-05-22 14:20:00,81.06,81.13,81.02,81.08,11230.0,80.1753,80.2445,80.1357,80.1951,11230.0
2023-05-22 14:25:00,81.08,81.16,81.07,81.08,23876.0,80.1951,80.2742,80.1852,80.1951,23876.0
2023-05-22 14:30:00,81.06,81.13,81.06,81.1,72274.0,80.1753,80.2445,80.1753,80.2149,72274.0
2023-05-22 14:35:00,81.13,81.13,80.88,80.9,56527.0,80.2445,80.2445,79.9973,80.017,56527.0
2023-05-22 14:40:00,80.91,81.0,80.91,80.98,7834.0,80.0269,80.116,80.0269,80.0962,7834.0
2023-05-22 14:45:00,80.97,80.99,80.91,80.98,13739.0,80.0863,80.1061,80.0269,80.0962,13739.0
2023-05-22 14:50:00,80.98,81.0,80.94,80.95,12078.0,80.0962,80.116,80.0566,80.0665,12078.0
2023-05-22 14:55:00,80.94,80.95,80.83,80.92,19666.0,80.0566,80.0665,79.9478,80.0368,19666.0
2023-05-22 15:00:00,80.93,80.99,80.89,80.91,12862.0,80.0467,80.1061,80.0072,80.0269,12862.0
2023-05-22 15:05:00,80.9,80.93,80.79,80.83,24791.0,80.017,80.0467,79.9082,79.9478,24791.0
2023-05-22 15:10:00,80.83,80.94,80.81,80.9,14886.0,79.9478,80.0566,79.928,80.017,14886.0
2023-05-22 15:15:00,80.89,80.89,80.63,80.73,20786.0,80.0072,80.0072,79.75,79.8489,20786.0
2023-05-22 15:20:00,80.72,80.73,80.44,80.44,17783.0,79.839,79.8489,79.5621,79.5621,17783.0
2023-05-22 15:25:00,80.47,80.51,80.33,80.47,15377.0,79.5917,79.6313,79.4533,79.5917,15377.0
2023-05-22 15:30:00,80.48,80.49,80.31,80.31,19445.0,79.6016,79.6115,79.4335,79.4335,19445.0
2023-05-22 15:35:00,80.3,80.33,80.14,80.29,27260.0,79.4236,79.4533,79.2653,79.4137,27260.0
2023-05-22 15:40:00,80.29,80.37,80.25,80.33,22250.0,79.4137,79.4928,79.3741,79.4533,22250.0
2023-05-22 15:45:00,80.35,80.35,80.23,80.24,36042.0,79.473,79.473,79.3544,79.3642,36042.0
2023-05-22 15:50:00,80.26,80.37,80.2,80.27,52678.0,79.384,79.4928,79.3247,79.3939,52678.0
2023-05-22 15:55:00,80.29,80.37,80.14,80.33,134281.0,79.4137,79.4928,79.2653,79.4533,134281.0
2023-05-23 09:30:00,79.76,80.0,79.58,79.65,66559.0,78.8895,79.1269,78.7115,78.7807,66559.0
2023-05-23 09:35:00,79.56,79.61,79.23,79.61,32080.0,78.6917,78.7411,78.3653,78.7411,32080.0
2023-05-23 09:40:00,79.62,79.82,79.51,79.81,19887.0,78.751,78.9488,78.6422,78.9389,19887.0
2023-05-23 09:45:00,79.76,80.17,79.76,80.16,30670.0,78.8895,79.295,78.8895,79.2851,30670.0
2023-05-23 09:50:00,80.16,80.4,79.98,80.39,18527.0,79.2851,79.5225,79.1071,79.5126,18527.0
2023-05-23 09:55:00,80.42,80.71,80.37,80.61,22363.0,79.5423,79.8291,79.4928,79.7302,22363.0
2023-05-23 10:00:00,80.63,80.92,80.6,80.75,42304.0,79.75,80.0368,79.7203,79.8687,42304.0
2023-05-23 10:05:00,80.81,81.05,80.81,81.03,36881.0,79.928,80.1654,79.928,80.1456,36881.0
2023-05-23 10:10:00,81.04,81.06,80.6,80.68,31323.0,80.1555,80.1753,79.7203,79.7994,31323.0
2023-05-23 10:15:00,80.66,80.66,80.35,80.63,29996.0,79.7797,79.7797,79.473,79.75,29996.0
2023-05-23 10:20:00,80.65,80.65,80.43,80.62,24576.0,79.7698,79.7698,79.5522,79.7401,24576.0
2023-05-23 10:25:00,80.62,80.95,80.62,80.85,35338.0,79.7401,80.0665,79.7401,79.9676,35338.0
2023-05-23 10:30:00,80.9,80.93,80.65,80.85,40202.0,80.017,80.0467,79.7698,79.9676,40202.0
2023-05-23 10:35:00,80.86,80.93,80.64,80.7,32365.0,79.9775,80.0467,79.7599,79.8192,32365.0
2023-05-23 10:40:00,80.67,80.75,80.57,80.63,22061.0,79.7896,79.8687,79.6906,79.75,22061.0
2023-05-23 10:45:00,80.62,80.91,80.62,80.85,21387.0,79.7401,80.0269,79.7401,79.9676,21387.0
2023-05-23 10:50:00,80.87,80.87,80.47,80.6,27765.0,79.9874,79.9874,79.5917,79.7203,27765.0
2023-05-23 10:55:00,80.59,80.75,80.55,80.62,19313.0,79.7104,79.8687,79.6709,79.7401,19313.0
2023-05-23 11:00:00,80.61,80.61,80.51,80.55,15389.0,79.7302,79.7302,79.6313,79.6709,15389.0
2023-05-23 11:05:00,80.59,80.75,80.53,80.69,32826.0,79.7104,79.8687,79.6511,79.8093,32826.0
2023-05-23 11:10:00,80.72,80.76,80.47,80.47,20521.0,79.839,79.8786,79.5917,79.5917,20521.0
2023-05-23 11:15:00,80.49,80.7,80.49,80.61,14306.0,79.6115,79.8192,79.6115,79.7302,14306.0
2023-05-23 11:20:00,80.6,80.6,80.47,80.55,27960.0,79.7203,79.7203,79.5917,79.6709,27960.0
2023-05-23 11:25:00,80.57,80.64,80.54,80.58,11232.0,79.6906,79.7599,79.661,79.7005,11232.0
2023-05-23 11:30:00,80.56,80.76,80.38,80.38,30659.0,79.6808,79.8786,79.5027,79.5027,30659.0
2023-05-23 11:35:00,80.36,80.37,80.04,80.17,19394.0,79.4829,79.4928,79.1664,79.295,19394.0
2023-05-23 11:40:00,80.19,80.22,80.1,80.21,26023.0,79.3148,79.3445,79.2258,79.3346,26023.0
2023-05-23 11:45:00,80.23,80.29,80.15,80.23,17500.0,79.3544,79.4137,79.2752,79.3544,17500.0
2023-05-23 11:50:00,80.2,80.21,79.98,80.1,24213.0,79.3247,79.3346,79.1071,79.2258,24213.0
2023-05-23 11:55:00,80.06,80.34,80.05,80.3,12096.0,79.1862,79.4632,79.1763,79.4236,12096.0
2023-05-23 12:00:00,80.31,80.46,80.27,80.29,18786.0,79.4335,79.5818,79.3939,79.4137,18786.0
2023-05-23 12:05:00,80.32,80.51,80.29,80.41,10967.0,79.4434,79.6313,79.4137,79.5324,10967.0
2023-05-23 12:10:00,80.4,80.56,80.28,80.51,12120.0,79.5225,79.6808,79.4038,79.6313,12120.0
2023-05-23 12:15:00,80.48,80.49,80.02,80.2,25813.0,79.6016,79.6115,79.1466,79.3247,25813.0
2023-05-23 12:20:00,80.19,80.22,80.05,80.12,7938.0,79.3148,79.3445,79.1763,79.2456,7938.0
2023-05-23 12:25:00,80.1,80.1,79.81,79.83,24890.0,79.2258,79.2258,78.9389,78.9587,24890.0
2023-05-23 12:30:00,79.84,79.86,79.76,79.76,10059.0,78.9686,78.9884,78.8895,78.8895,10059.0
2023-05-23 12:35:00,79.76,79.76,79.45,79.51,26041.0,78.8895,78.8895,78.5829,78.6422,26041.0
2023-05-23 12:40:00,79.5,79.53,79.21,79.23,24698.0,78.6323,78.662,78.3455,78.3653,24698.0
2023-05-23 12:45:00,79.2,79.36,79.11,79.16,18969.0,78.3356,78.4939,78.2466,78.296,18969.0
2023-05-23 12:50:00,79.15,79.37,79.14,79.21,25991.0,78.2861,78.5037,78.2763,78.3455,25991.0
2023-05-23 12:55:00,79.21,79.4,79.16,79.18,10648.0,78.3455,78.5334,78.296,78.3158,10648.0
2023-05-23 13:00:00,79.22,79.28,79.04,79.06,24218.0,78.3554,78.4147,78.1773,78.1971,24218.0
2023-05-23 13:05:00,79.03,79.36,78.97,79.33,24594.0,78.1675,78.4939,78.1081,78.4642,24594.0
2023-05-23 13:10:00,79.34,79.39,79.21,79.3,14880.0,78.4741,78.5235,78.3455,78.4345,14880.0
2023-05-23 13:15:00,79.31,79.48,79.31,79.47,13421.0,78.4444,78.6125,78.4444,78.6027,13421.0
2023-05-23 13:20:00,79.47,79.58,79.46,79.51,11517.0,78.6027,78.7115,78.5928,78.6422,11517.0
2023-05-23 13:25:00,79.48,79.48,79.23,79.25,9739.0,78.6125,78.6125,78.3653,78.3851,9739.0
2023-05-23 13:30:00,79.23,79.23,78.95,79.09,19668.0,78.3653,78.3653,78.0883,78.2268,19668.0
2023-05-23 13:35:00,79.09,79.28,79.09,79.26,12968.0,78.2268,78.4147,78.2268,78.3949,12968.0
2023-05-23 13:40:00,79.28,79.46,79.27,79.45,10794.0,78.4147,78.5928,78.4048,78.5829,10794.0
2023-05-23 13:45:00,79.47,79.5,79.3,79.31,11406.0,78.6027,78.6323,78.4345,78.4444,11406.0
2023-05-23 13:50:00,79.29,79.33,79.19,79.27,11326.0,78.4246,78.4642,78.3257,78.4048,11326.0
2023-05-23 13:55:00,79.26,79.37,79.15,79.21,13561.0,78.3949,78.5037,78.2861,78.3455,13561.0
2023-05-23 14:00:00,79.22,79.62,79.21,79.62,11843.0,78.3554,78.751,78.3455,78.751,11843.0
2023-05-23 14:05:00,79.62,79.64,79.42,79.45,26100.0,78.751,78.7708,78.5532,78.5829,26100.0
2023-05-23 14:10:00,79.44,79.45,79.16,79.2,28515.0,78.573,78.5829,78.296,78.3356,28515.0
2023-05-23 14:15:00,79.17,79.22,78.99,79.04,30417.0,78.3059,78.3554,78.1279,78.1773,30417.0
2023-05-23 14:20:00,79.02,79.03,78.8,78.8,26400.0,78.1576,78.1675,77.94,77.94,26400.0
2023-05-23 14:25:00,78.79,78.98,78.66,78.87,22834.0,77.9301,78.118,77.8015,78.0092,22834.0
2023-05-23 14:30:00,78.85,78.92,78.69,78.73,64796.0,77.9894,78.0587,77.8312,77.8707,64796.0
2023-05-23 14:35:00,78.73,78.75,78.53,78.57,59847.0,77.8707,77.8905,77.6729,77.7125,59847.0
2023-05-23 14:40:00,78.59,78.93,78.58,78.93,108001.0,77.7323,78.0685,77.7224,78.0685,108001.0
2023-05-23 14:45:00,78.95,79.0,78.71,78.84,27339.0,78.0883,78.1378,77.8509,77.9795,27339.0
2023-05-23 14:50:00,78.84,78.97,78.82,78.85,16295.0,77.9795,78.1081,77.9597,77.9894,16295.0
2023-05-23 14:55:00,78.86,79.03,78.84,79.0,12549.0,77.9993,78.1675,77.9795,78.1378,12549.0
2023-05-23 15:00:00,78.99,79.07,78.91,79.03,31826.0,78.1279,78.207,78.0488,78.1675,31826.0
2023-05-23 15:05:00,79.03,79.18,78.97,79.09,26674.0,78.1675,78.3158,78.1081,78.2268,26674.0
2023-05-23 15:10:00,79.13,79.2,79.03,79.18,27132.0,78.2664,78.3356,78.1675,78.3158,27132.0
2023-05-23 15:15:00,79.18,79.18,78.86,78.88,27324.0,78.3158,78.3158,77.9993,78.0191,27324.0
2023-05-23 15:20:00,78.89,79.05,78.88,79.01,19747.0,78.029,78.1872,78.0191,78.1477,19747.0
2023-05-23 15:25:00,79.0,79.03,78.92,78.97,14366.0,78.1378,78.1675,78.0587,78.1081,14366.0
2023-05-23 15:30:00,78.98,79.0,78.89,78.95,17820.0,78.118,78.1378,78.029,78.0883,17820.0
2023-05-23 15:35:00,78.97,79.02,78.85,78.92,29029.0,78.1081,78.1576,77.9894,78.0587,29029.0
2023-05-23 15:40:00,78.89,78.98,78.87,78.9,21993.0,78.029,78.118,78.0092,78.0389,21993.0
2023-05-23 15:45:00,78.89,78.93,78.8,78.82,25752.0,78.029,78.0685,77.94,77.9597,25752.0
2023-05-23 15:50:00,78.82,78.94,78.8,78.81,41082.0,77.9597,78.0784,77.94,77.9499,41082.0
2023-05-23 15:55:00,78.82,78.88,78.64,78.84,122675.0,77.9597,78.0191,77.7817,77.9795,122675.0
2023-05-24 09:30:00,77.65,78.0,77.4,77.73,93040.0,76.8025,77.1487,76.5552,76.8816,93040.0
2023-05-24 09:35:00,77.81,77.92,77.58,77.82,14556.0,76.9608,77.0696,76.7333,76.9707,14556.0
2023-05-24 09:40:00,77.79,77.92,77.68,77.77,17501.0,76.941,77.0696,76.8322,76.9212,17501.0
2023-05-24 09:45:00,77.72,77.91,77.56,77.74,18131.0,76.8718,77.0597,76.7135,76.8915,18131.0
2023-05-24 09:50:00,77.69,77.88,77.3,77.39,28592.0,76.8421,77.03,76.4563,76.5454,28592.0
2023-05-24 09:55:00,77.39,77.49,77.27,77.3,18700.0,76.5454,76.6443,76.4267,76.4563,18700.0
2023-05-24 10:00:00,77.3,77.36,76.49,76.71,108277.0,76.4563,76.5157,75.6552,75.8728,108277.0
2023-05-24 10:05:00,76.68,76.88,76.48,76.5,45999.0,75.8431,76.0409,75.6453,75.6651,45999.0
2023-05-24 10:10:00,76.48,77.05,76.41,76.77,44879.0,75.6453,76.2091,75.576,75.9321,44879.0
2023-05-24 10:15:00,76.77,76.84,76.53,76.61,39786.0,75.9321,76.0014,75.6947,75.7739,39786.0
2023-05-24 10:20:00,76.6,76.68,76.37,76.42,50595.0,75.764,75.8431,75.5365,75.5859,50595.0
2023-05-24 10:25:00,76.38,76.54,76.31,76.48,35181.0,75.5464,75.7046,75.4771,75.6453,35181.0
2023-05-24 10:30:00,76.46,76.68,76.36,76.68,36575.0,75.6255,75.8431,75.5266,75.8431,36575.0
2023-05-24 10:35:00,76.7,76.94,76.7,76.82,29383.0,75.8629,76.1003,75.8629,75.9816,29383.0
2023-05-24 10:40:00,76.84,76.9,76.66,76.66,21690.0,76.0014,76.0607,75.8233,75.8233,21690.0
2023-05-24 10:45:00,76.66,76.66,76.35,76.41,23665.0,75.8233,75.8233,75.5167,75.576,23665.0
2023-05-24 10:50:00,76.41,76.66,76.34,76.65,23338.0,75.576,75.8233,75.5068,75.8134,23338.0
2023-05-24 10:55:00,76.67,76.99,76.67,76.93,33375.0,75.8332,76.1497,75.8332,76.0904,33375.0
2023-05-24 11:00:00,76.91,76.91,76.72,76.75,21695.0,76.0706,76.0706,75.8827,75.9123,21695.0
2023-05-24 11:05:00,76.76,76.89,76.72,76.78,24160.0,75.9222,76.0508,75.8827,75.942,24160.0
2023-05-24 11:10:00,76.79,77.09,76.77,77.01,22254.0,75.9519,76.2486,75.9321,76.1695,22254.0
2023-05-24 11:15:00,76.98,77.12,76.96,77.06,24178.0,76.1398,76.2783,76.12,76.219,24178.0
2023-05-24 11:20:00,77.08,77.42,77.08,77.37,45111.0,76.2387,76.575,76.2387,76.5256,45111.0
2023-05-24 11:25:00,77.41,77.5,77.22,77.26,17601.0,76.5651,76.6542,76.3772,76.4168,17601.0
2023-05-24 11:30:00,77.27,77.34,77.15,77.3,30636.0,76.4267,76.4959,76.308,76.4563,30636.0
2023-05-24 11:35:00,77.3,77.43,77.15,77.43,48804.0,76.4563,76.5849,76.308,76.5849,48804.0
2023-05-24 11:40:00,77.44,77.52,77.3,77.3,36594.0,76.5948,76.6739,76.4563,76.4563,36594.0
2023-05-24 11:45:00,77.28,77.35,77.11,77.28,11239.0,76.4366,76.5058,76.2684,76.4366,11239.0
2023-05-24 11:50:00,77.3,77.55,77.28,77.42,10492.0,76.4563,76.7036,76.4366,76.575,10492.0
2023-05-24 11:55:00,77.38,77.46,77.34,77.35,8641.0,76.5355,76.6146,76.4959,76.5058,8641.0
2023-05-24 12:00:00,77.35,77.5,77.34,77.49,8145.0,76.5058,76.6542,76.4959,76.6443,8145.0
2023-05-24 12:05:00,77.49,77.68,77.49,77.62,12130.0,76.6443,76.8322,76.6443,76.7728,12130.0
2023-05-24 12:10:00,77.62,77.64,77.49,77.63,8528.0,76.7728,76.7926,76.6443,76.7827,8528.0
2023-05-24 12:15:00,77.58,77.6,77.22,77.22,13363.0,76.7333,76.7531,76.3772,76.3772,13363.0
2023-05-24 12:20:00,77.21,77.27,77.13,77.17,7186.0,76.3673,76.4267,76.2882,76.3278,7186.0
2023-05-24 12:25:00,77.13,77.23,77.07,77.16,7858.0,76.2882,76.3871,76.2288,76.3179,7858.0
2023-05-24 12:30:00,77.19,77.24,77.06,77.21,10002.0,76.3475,76.397,76.219,76.3673,10002.0
2023-05-24 12:35:00,77.21,77.33,77.21,77.3,8602.0,76.3673,76.486,76.3673,76.4563,8602.0
2023-05-24 12:40:00,77.38,77.42,77.23,77.27,9845.0,76.5355,76.575,76.3871,76.4267,9845.0
2023-05-24 12:45:00,77.28,77.32,77.21,77.22,5331.0,76.4366,76.4761,76.3673,76.3772,5331.0
2023-05-24 12:50:00,77.22,77.35,77.19,77.28,6420.0,76.3772,76.5058,76.3475,76.4366,6420.0
2023-05-24 12:55:00,77.33,77.33,77.14,77.14,6885.0,76.486,76.486,76.2981,76.2981,6885.0
2023-05-24 13:00:00,77.15,77.16,77.06,77.13,8561.0,76.308,76.3179,76.219,76.2882,8561.0
2023-05-24 13:05:00,77.11,77.17,77.06,77.13,10277.0,76.2684,76.3278,76.219,76.2882,10277.0
2023-05-24 13:10:00,77.12,77.12,77.0,77.03,8972.0,76.2783,76.2783,76.1596,76.1893,8972.0
2023-05-24 13:15:00,77.0,77.16,76.97,77.11,7026.0,76.1596,76.3179,76.1299,76.2684,7026.0
2023-05-24 13:20:00,77.17,77.3,77.1,77.13,8828.0,76.3278,76.4563,76.2585,76.2882,8828.0
2023-05-24 13:25:00,77.12,77.2,77.08,77.16,6255.0,76.2783,76.3574,76.2387,76.3179,6255.0
2023-05-24 13:30:00,77.15,77.26,77.15,77.2,7948.0,76.308,76.4168,76.308,76.3574,7948.0
2023-05-24 13:35:00,77.21,77.43,77.21,77.37,7129.0,76.3673,76.5849,76.3673,76.5256,7129.0
2023-05-24 13:40:00,77.38,77.44,77.31,77.4,11340.0,76.5355,76.5948,76.4662,76.5552,11340.0
2023-05-24 13:45:00,77.42,77.47,77.38,77.41,9509.0,76.575,76.6245,76.5355,76.5651,9509.0
2023-05-24 13:50:00,77.41,77.48,77.25,77.26,9799.0,76.5651,76.6344,76.4069,76.4168,9799.0
2023-05-24 13:55:00,77.24,77.32,77.19,77.29,13335.0,76.397,76.4761,76.3475,76.4464,13335.0
2023-05-24 14:00:00,77.29,77.37,77.14,77.17,17908.0,76.4464,76.5256,76.2981,76.3278,17908.0
2023-05-24 14:05:00,77.17,77.29,77.13,77.13,10672.0,76.3278,76.4464,76.2882,76.2882,10672.0
2023-05-24 14:10:00,77.14,77.22,77.04,77.11,12489.0,76.2981,76.3772,76.1992,76.2684,12489.0
2023-05-24 14:15:00,77.11,77.15,76.98,77.04,9985.0,76.2684,76.308,76.1398,76.1992,9985.0
2023-05-24 14:20:00,77.05,77.12,76.99,77.12,10291.0,76.2091,76.2783,76.1497,76.2783,10291.0
2023-05-24 14:25:00,77.17,77.19,77.05,77.09,11560.0,76.3278,76.3475,76.2091,76.2486,11560.0
2023-05-24 14:30:00,77.1,77.15,77.06,77.09,15355.0,76.2585,76.308,76.219,76.2486,15355.0
2023-05-24 14:35:00,77.12,77.15,76.92,77.04,16855.0,76.2783,76.308,76.0805,76.1992,16855.0
2023-05-24 14:40:00,77.01,77.1,76.88,76.93,11919.0,76.1695,76.2585,76.0409,76.0904,11919.0
2023-05-24 14:45:00,76.92,77.02,76.89,76.93,6845.0,76.0805,76.1794,76.0508,76.0904,6845.0
2023-05-24 14:50:00,76.93,77.0,76.87,76.91,14258.0,76.0904,76.1596,76.031,76.0706,14258.0
2023-05-24 14:55:00,76.91,76.91,76.81,76.82,15469.0,76.0706,76.0706,75.9717,75.9816,15469.0
2023-05-24 15:00:00,76.82,76.85,76.76,76.79,20705.0,75.9816,76.0112,75.9222,75.9519,20705.0
2023-05-24 15:05:00,76.8,76.95,76.8,76.92,12894.0,75.9618,76.1102,75.9618,76.0805,12894.0
2023-05-24 15:10:00,76.89,76.92,76.82,76.88,21951.0,76.0508,76.0805,75.9816,76.0409,21951.0
2023-05-24 15:15:00,76.92,77.05,76.83,77.01,22592.0,76.0805,76.2091,75.9915,76.1695,22592.0
2023-05-24 15:20:00,77.03,77.19,76.98,77.05,29840.0,76.1893,76.3475,76.1398,76.2091,29840.0
2023-05-24 15:25:00,77.05,77.12,77.01,77.08,19915.0,76.2091,76.2783,76.1695,76.2387,19915.0
2023-05-24 15:30:00,77.08,77.36,77.08,77.36,34901.0,76.2387,76.5157,76.2387,76.5157,34901.0
2023-05-24 15:35:00,77.35,77.42,77.25,77.36,22915.0,76.5058,76.575,76.4069,76.5157,22915.0
2023-05-24 15:40:00,77.39,77.41,77.08,77.09,39487.0,76.5454,76.5651,76.2387,76.2486,39487.0
2023-05-24 15:45:00,77.08,77.19,76.99,77.17,44155.0,76.2387,76.3475,76.1497,76.3278,44155.0
2023-05-24 15:50:00,77.16,77.16,76.99,77.06,73220.0,76.3179,76.3179,76.1497,76.219,73220.0
2023-05-24 15:55:00,77.06,77.27,77.0,77.27,239115.0,76.219,76.4267,76.1596,76.4267,239115.0
2023-05-25 09:30:00,78.4,79.66,78.4,79.04,75399.0,77.5443,78.7906,77.5443,78.1773,75399.0
2023-05-25 09:35:00,79.04,79.11,78.02,78.09,27435.0,78.1773,78.2466,77.1685,77.2377,27435.0
2023-05-25 09:40:00,78.16,78.32,77.82,78.32,18299.0,77.3069,77.4652,76.9707,77.4652,18299.0
2023-05-25 09:45:00,78.42,78.75,78.17,78.17,43742.0,77.5641,77.8905,77.3168,77.3168,43742.0
2023-05-25 09:50:00,78.15,78.65,78.07,78.44,17227.0,77.2971,77.7916,77.2179,77.5839,17227.0
2023-05-25 09:55:00,78.38,78.63,78.31,78.4,14179.0,77.5245,77.7718,77.4553,77.5443,14179.0
2023-05-25 10:00:00,78.38,78.64,78.12,78.2,26236.0,77.5245,77.7817,77.2674,77.3465,26236.0
2023-05-25 10:05:00,78.23,78.23,77.68,77.75,15350.0,77.3762,77.3762,76.8322,76.9014,15350.0
2023-05-25 10:10:00,77.71,77.74,77.38,77.62,25159.0,76.8619,76.8915,76.5355,76.7728,25159.0
2023-05-25 10:15:00,77.61,77.63,77.37,77.43,21523.0,76.763,76.7827,76.5256,76.5849,21523.0
2023-05-25 10:20:00,77.45,77.48,77.27,77.28,27389.0,76.6047,76.6344,76.4267,76.4366,27389.0
2023-05-25 10:25:00,77.28,77.55,77.14,77.41,15963.0,76.4366,76.7036,76.2981,76.5651,15963.0
2023-05-25 10:30:00,77.44,77.6,77.38,77.49,15453.0,76.5948,76.7531,76.5355,76.6443,15453.0
2023-05-25 10:35:00,77.47,77.61,77.32,77.46,11206.0,76.6245,76.763,76.4761,76.6146,11206.0
2023-05-25 10:40:00,77.48,77.78,77.45,77.59,37184.0,76.6344,76.9311,76.6047,76.7432,37184.0
2023-05-25 10:45:00,77.62,77.84,77.59,77.83,32168.0,76.7728,76.9904,76.7432,76.9806,32168.0
2023-05-25 10:50:00,77.85,77.91,77.75,77.79,21472.0,77.0003,77.0597,76.9014,76.941,21472.0
2023-05-25 10:55:00,77.8,78.13,77.79,78.07,24320.0,76.9509,77.2773,76.941,77.2179,24320.0
2023-05-25 11:00:00,78.07,78.07,77.77,77.92,29299.0,77.2179,77.2179,76.9212,77.0696,29299.0
2023-05-25 11:05:00,77.92,77.99,77.69,77.75,16414.0,77.0696,77.1388,76.8421,76.9014,16414.0
2023-05-25 11:10:00,77.74,77.89,77.67,77.89,19349.0,76.8915,77.0399,76.8223,77.0399,19349.0
2023-05-25 11:15:00,77.9,77.97,77.58,77.61,17486.0,77.0498,77.119,76.7333,76.763,17486.0
2023-05-25 11:20:00,77.62,77.73,77.61,77.68,9380.0,76.7728,76.8816,76.763,76.8322,9380.0
2023-05-25 11:25:00,77.69,77.74,77.5,77.66,22676.0,76.8421,76.8915,76.6542,76.8124,22676.0
2023-05-25 11:30:00,77.65,77.75,77.58,77.62,14318.0,76.8025,76.9014,76.7333,76.7728,14318.0
2023-05-25 11:35:00,77.6,77.62,77.47,77.53,15865.0,76.7531,76.7728,76.6245,76.6838,15865.0
2023-05-25 11:40:00,77.51,77.57,77.35,77.35,8766.0,76.664,76.7234,76.5058,76.5058,8766.0
2023-05-25 11:45:00,77.36,77.61,77.36,77.59,27513.0,76.5157,76.763,76.5157,76.7432,27513.0
2023-05-25 11:50:00,77.55,77.79,77.53,77.65,8992.0,76.7036,76.941,76.6838,76.8025,8992.0
2023-05-25 11:55:00,77.67,77.73,77.64,77.69,5134.0,76.8223,76.8816,76.7926,76.8421,5134.0
2023-05-25 12:00:00,77.71,77.73,77.55,77.62,7123.0,76.8619,76.8816,76.7036,76.7728,7123.0
2023-05-25 12:05:00,77.66,77.66,77.41,77.43,7720.0,76.8124,76.8124,76.5651,76.5849,7720.0
2023-05-25 12:10:00,77.51,77.58,77.42,77.58,6721.0,76.664,76.7333,76.575,76.7333,6721.0
2023-05-25 12:15:00,77.64,77.67,77.52,77.58,4664.0,76.7926,76.8223,76.6739,76.7333,4664.0
2023-05-25 12:20:00,77.69,77.69,77.5,77.52,14110.0,76.8421,76.8421,76.6542,76.6739,14110.0
2023-05-25 12:25:00,77.52,77.6,77.41,77.59,5468.0,76.6739,76.7531,76.5651,76.7432,5468.0
2023-05-25 12:30:00,77.61,77.63,77.38,77.43,10336.0,76.763,76.7827,76.5355,76.5849,10336.0
2023-05-25 12:35:00,77.42,77.74,77.42,77.72,23108.0,76.575,76.8915,76.575,76.8718,23108.0
2023-05-25 12:40:00,77.75,77.99,77.75,77.93,11537.0,76.9014,77.1388,76.9014,77.0795,11537.0
2023-05-25 12:45:00,77.95,78.07,77.94,78.0,6864.0,77.0992,77.2179,77.0894,77.1487,6864.0
2023-05-25 12:50:00,78.0,78.03,77.94,77.95,8100.0,77.1487,77.1784,77.0894,77.0992,8100.0
2023-05-25 12:55:00,77.95,78.04,77.74,77.82,24271.0,77.0992,77.1883,76.8915,76.9707,24271.0
2023-05-25 13:00:00,77.82,77.86,77.68,77.84,14407.0,76.9707,77.0102,76.8322,76.9904,14407.0
2023-05-25 13:05:00,77.85,78.03,77.82,77.97,7702.0,77.0003,77.1784,76.9707,77.119,7702.0
2023-05-25 13:10:00,77.97,78.05,77.87,78.04,9892.0,77.119,77.1981,77.0201,77.1883,9892.0
2023-05-25 13:15:00,78.04,78.23,78.02,78.12,12697.0,77.1883,77.3762,77.1685,77.2674,12697.0
2023-05-25 13:20:00,78.11,78.19,78.11,78.19,4350.0,77.2575,77.3366,77.2575,77.3366,4350.0
2023-05-25 13:25:00,78.22,78.26,78.1,78.18,29648.0,77.3663,77.4059,77.2476,77.3267,29648.0
2023-05-25 13:30:00,78.19,78.26,78.18,78.23,10308.0,77.3366,77.4059,77.3267,77.3762,10308.0
2023-05-25 13:35:00,78.23,78.32,78.21,78.31,14296.0,77.3762,77.4652,77.3564,77.4553,14296.0
2023-05-25 13:40:00,78.31,78.37,78.2,78.23,19284.0,77.4553,77.5147,77.3465,77.3762,19284.0
2023-05-25 13:45:00,78.26,78.4,78.25,78.4,8484.0,77.4059,77.5443,77.396,77.5443,8484.0
2023-05-25 13:50:00,78.4,78.42,78.19,78.2,19756.0,77.5443,77.5641,77.3366,77.3465,19756.0
2023-05-25 13:55:00,78.22,78.31,78.14,78.31,5337.0,77.3663,77.4553,77.2872,77.4553,5337.0
2023-05-25 14:00:00,78.31,78.53,78.31,78.39,35435.0,77.4553,77.6729,77.4553,77.5344,35435.0
2023-05-25 14:05:00,78.38,78.39,78.26,78.3,12120.0,77.5245,77.5344,77.4059,77.4454,12120.0
2023-05-25 14:10:00,78.31,78.37,78.28,78.3,8530.0,77.4553,77.5147,77.4256,77.4454,8530.0
2023-05-25 14:15:00,78.28,78.41,78.27,78.29,7201.0,77.4256,77.5542,77.4157,77.4355,7201.0
2023-05-25 14:20:00,78.3,78.32,78.2,78.26,8757.0,77.4454,77.4652,77.3465,77.4059,8757.0
2023-05-25 14:25:00,78.29,78.34,78.25,78.27,4406.0,77.4355,77.485,77.396,77.4157,4406.0
2023-05-25 14:30:00,78.24,78.24,78.0,78.12,10064.0,77.3861,77.3861,77.1487,77.2674,10064.0
2023-05-25 14:35:00,78.1,78.14,78.02,78.14,5989.0,77.2476,77.2872,77.1685,77.2872,5989.0
2023-05-25 14:40:00,78.14,78.17,78.05,78.16,9499.0,77.2872,77.3168,77.1981,77.3069,9499.0
2023-05-25 14:45:00,78.16,78.19,78.07,78.07,13977.0,77.3069,77.3366,77.2179,77.2179,13977.0
2023-05-25 14:50:00,78.07,78.18,78.07,78.18,7892.0,77.2179,77.3267,77.2179,77.3267,7892.0
2023-05-25 14:55:00,78.16,78.16,78.04,78.05,8446.0,77.3069,77.3069,77.1883,77.1981,8446.0
2023-05-25 15:00:00,78.05,78.07,77.93,78.04,10241.0,77.1981,77.2179,77.0795,77.1883,10241.0
2023-05-25 15:05:00,78.04,78.05,77.93,78.01,14005.0,77.1883,77.1981,77.0795,77.1586,14005.0
2023-05-25 15:10:00,78.0,78.04,77.88,77.91,14387.0,77.1487,77.1883,77.03,77.0597,14387.0
2023-05-25 15:15:00,77.91,77.91,77.78,77.87,14286.0,77.0597,77.0597,76.9311,77.0201,14286.0
2023-05-25 15:20:00,77.86,77.98,77.86,77.97,16856.0,77.0102,77.1289,77.0102,77.119,16856.0
2023-05-25 15:25:00,77.96,78.2,77.91,78.17,26650.0,77.1091,77.3465,77.0597,77.3168,26650.0
2023-05-25 15:30:00,78.2,78.37,78.17,78.22,21381.0,77.3465,77.5147,77.3168,77.3663,21381.0
2023-05-25 15:35:00,78.23,78.24,78.09,78.19,17197.0,77.3762,77.3861,77.2377,77.3366,17197.0
2023-05-25 15:40:00,78.17,78.24,78.1,78.12,22450.0,77.3168,77.3861,77.2476,77.2674,22450.0
2023-05-25 15:45:00,78.1,78.25,78.08,78.1,28937.0,77.2476,77.396,77.2278,77.2476,28937.0
2023-05-25 15:50:00,78.09,78.09,77.89,77.9,45171.0,77.2377,77.2377,77.0399,77.0498,45171.0
2023-05-25 15:55:00,77.89,77.95,77.85,77.88,92566.0,77.0399,77.0992,77.0003,77.03,92566.0
2023-05-26 09:30:00,78.49,78.83,78.42,78.78,77575.0,77.6333,77.9696,77.5641,77.9202,77575.0
2023-05-26 09:35:00,78.72,79.03,78.61,78.73,24395.0,77.8608,78.1675,77.752,77.8707,24395.0
2023-05-26 09:40:00,78.77,78.94,78.39,78.55,18837.0,77.9103,78.0784,77.5344,77.6927,18837.0
2023-05-26 09:45:00,78.63,78.8,78.45,78.45,7551.0,77.7718,77.94,77.5938,77.5938,7551.0
2023-05-26 09:50:00,78.5,78.61,78.28,78.51,9661.0,77.6432,77.752,77.4256,77.6531,9661.0
2023-05-26 09:55:00,78.51,78.52,78.36,78.44,12160.0,77.6531,77.663,77.5048,77.5839,12160.0
2023-05-26 10:00:00,78.45,78.76,78.45,78.7,14873.0,77.5938,77.9004,77.5938,77.8411,14873.0
2023-05-26 10:05:00,78.67,78.69,78.38,78.53,10826.0,77.8114,77.8312,77.5245,77.6729,10826.0
2023-05-26 10:10:00,78.5,78.53,78.23,78.26,15720.0,77.6432,77.6729,77.3762,77.4059,15720.0
2023-05-26 10:15:00,78.25,78.54,78.24,78.54,8566.0,77.396,77.6828,77.3861,77.6828,8566.0
2023-05-26 10:20:00,78.54,78.64,78.47,78.52,14005.0,77.6828,77.7817,77.6136,77.663,14005.0
2023-05-26 10:25:00,78.56,78.65,78.42,78.43,12188.0,77.7026,77.7916,77.5641,77.574,12188.0
2023-05-26 10:30:00,78.42,78.49,78.05,78.16,18318.0,77.5641,77.6333,77.1981,77.3069,18318.0
2023-05-26 10:35:00,78.19,78.37,78.18,78.34,8368.0,77.3366,77.5147,77.3267,77.485,8368.0
2023-05-26 10:40:00,78.33,78.62,78.31,78.49,20473.0,77.4751,77.7619,77.4553,77.6333,20473.0
2023-05-26 10:45:00,78.47,78.7,78.44,78.7,16970.0,77.6136,77.8411,77.5839,77.8411,16970.0
2023-05-26 10:50:00,78.73,79.07,78.73,79.06,30367.0,77.8707,78.207,77.8707,78.1971,30367.0
2023-05-26 10:55:00,79.08,79.18,78.82,78.87,22018.0,78.2169,78.3158,77.9597,78.0092,22018.0
2023-05-26 11:00:00,78.84,78.84,78.72,78.8,14272.0,77.9795,77.9795,77.8608,77.94,14272.0
2023-05-26 11:05:00,78.82,78.96,78.79,78.95,14905.0,77.9597,78.0982,77.9301,78.0883,14905.0
2023-05-26 11:10:00,78.93,78.93,78.62,78.67,11544.0,78.0685,78.0685,77.7619,77.8114,11544.0
2023-05-26 11:15:00,78.67,78.76,78.62,78.7,8350.0,77.8114,77.9004,77.7619,77.8411,8350.0
2023-05-26 11:20:00,78.71,78.76,78.66,78.71,21857.0,77.8509,77.9004,77.8015,77.8509,21857.0
2023-05-26 11:25:00,78.7,78.86,78.67,78.73,10039.0,77.8411,77.9993,77.8114,77.8707,10039.0
2023-05-26 11:30:00,78.71,78.77,78.58,78.71,7996.0,77.8509,77.9103,77.7224,77.8509,7996.0
2023-05-26 11:35:00,78.71,78.85,78.69,78.76,8009.0,77.8509,77.9894,77.8312,77.9004,8009.0
2023-05-26 11:40:00,78.76,78.97,78.72,78.97,5635.0,77.9004,78.1081,77.8608,78.1081,5635.0
2023-05-26 11:45:00,79.0,79.0,78.79,78.86,10043.0,78.1378,78.1378,77.9301,77.9993,10043.0
2023-05-26 11:50:00,78.87,78.88,78.71,78.72,7793.0,78.0092,78.0191,77.8509,77.8608,7793.0
2023-05-26 11:55:00,78.72,78.73,78.62,78.64,6676.0,77.8608,77.8707,77.7619,77.7817,6676.0
2023-05-26 12:00:00,78.63,78.77,78.61,78.77,16776.0,77.7718,77.9103,77.752,77.9103,16776.0
2023-05-26 12:05:00,78.77,78.96,78.73,78.88,8655.0,77.9103,78.0982,77.8707,78.0191,8655.0
2023-05-26 12:10:00,78.91,78.97,78.77,78.8,14441.0,78.0488,78.1081,77.9103,77.94,14441.0
2023-05-26 12:15:00,78.82,78.85,78.67,78.7,9668.0,77.9597,77.9894,77.8114,77.8411,9668.0
2023-05-26 12:20:00,78.7,78.86,78.7,78.79,8277.0,77.8411,77.9993,77.8411,77.9301,8277.0
2023-05-26 12:25:00,78.77,78.93,78.75,78.89,5787.0,77.9103,78.0685,77.8905,78.029,5787.0
2023-05-26 12:30:00,78.86,78.91,78.73,78.73,3430.0,77.9993,78.0488,77.8707,77.8707,3430.0
2023-05-26 12:35:00,78.76,78.83,78.63,78.68,4115.0,77.9004,77.9696,77.7718,77.8213,4115.0
2023-05-26 12:40:00,78.69,78.71,78.61,78.67,8789.0,77.8312,77.8509,77.752,77.8114,8789.0
2023-05-26 12:45:00,78.62,78.62,78.36,78.38,8517.0,77.7619,77.7619,77.5048,77.5245,8517.0
2023-05-26 12:50:00,78.39,78.48,78.34,78.37,7154.0,77.5344,77.6235,77.485,77.5147,7154.0
2023-05-26 12:55:00,78.34,78.5,78.31,78.48,9721.0,77.485,77.6432,77.4553,77.6235,9721.0
2023-05-26 13:00:00,78.53,78.71,78.52,78.7,5524.0,77.6729,77.8509,77.663,77.8411,5524.0
2023-05-26 13:05:00,78.75,78.78,78.69,78.71,4326.0,77.8905,77.9202,77.8312,77.8509,4326.0
2023-05-26 13:10:00,78.7,78.75,78.66,78.72,4102.0,77.8411,77.8905,77.8015,77.8608,4102.0
2023-05-26 13:15:00,78.7,78.73,78.53,78.58,6441.0,77.8411,77.8707,77.6729,77.7224,6441.0
2023-05-26 13:20:00,78.58,78.62,78.52,78.56,2322.0,77.7224,77.7619,77.663,77.7026,2322.0
2023-05-26 13:25:00,78.53,78.56,78.38,78.46,5400.0,77.6729,77.7026,77.5245,77.6037,5400.0
2023-05-26 13:30:00,78.46,78.55,78.43,78.54,7272.0,77.6037,77.6927,77.574,77.6828,7272.0
2023-05-26 13:35:00,78.56,78.59,78.48,78.54,4926.0,77.7026,77.7323,77.6235,77.6828,4926.0
2023-05-26 13:40:00,78.52,78.54,78.37,78.47,8691.0,77.663,77.6828,77.5147,77.6136,8691.0
2023-05-26 13:45:00,78.46,78.7,78.46,78.69,15744.0,77.6037,77.8411,77.6037,77.8312,15744.0
2023-05-26 13:50:00,78.72,78.72,78.59,78.61,5002.0,77.8608,77.8608,77.7323,77.752,5002.0
2023-05-26 13:55:00,78.62,78.68,78.61,78.64,6119.0,77.7619,77.8213,77.752,77.7817,6119.0
2023-05-26 14:00:00,78.66,78.71,78.6,78.61,6020.0,77.8015,77.8509,77.7421,77.752,6020.0
2023-05-26 14:05:00,78.61,78.61,78.53,78.59,6004.0,77.752,77.752,77.6729,77.7323,6004.0
2023-05-26 14:10:00,78.58,78.69,78.56,78.67,3611.0,77.7224,77.8312,77.7026,77.8114,3611.0
2023-05-26 14:15:00,78.67,78.69,78.59,78.68,3667.0,77.8114,77.8312,77.7323,77.8213,3667.0
2023-05-26 14:20:00,78.67,78.75,78.66,78.71,5193.0,77.8114,77.8905,77.8015,77.8509,5193.0
2023-05-26 14:25:00,78.71,78.72,78.64,78.68,5266.0,77.8509,77.8608,77.7817,77.8213,5266.0
2023-05-26 14:30:00,78.69,78.72,78.63,78.64,6353.0,77.8312,77.8608,77.7718,77.7817,6353.0
2023-05-26 14:35:00,78.65,78.75,78.65,78.7,5931.0,77.7916,77.8905,77.7916,77.8411,5931.0
2023-05-26 14:40:00,78.71,78.77,78.65,78.75,26748.0,77.8509,77.9103,77.7916,77.8905,26748.0
2023-05-26 14:45:00,78.75,78.86,78.75,78.79,9139.0,77.8905,77.9993,77.8905,77.9301,9139.0
2023-05-26 14:50:00,78.79,78.91,78.78,78.89,8458.0,77.9301,78.0488,77.9202,78.029,8458.0
2023-05-26 14:55:00,78.9,78.9,78.76,78.79,10022.0,78.0389,78.0389,77.9004,77.9301,10022.0
2023-05-26 15:00:00,78.82,78.85,78.75,78.78,15703.0,77.9597,77.9894,77.8905,77.9202,15703.0
2023-05-26 15:05:00,78.76,78.78,78.63,78.69,16640.0,77.9004,77.9202,77.7718,77.8312,16640.0
2023-05-26 15:10:00,78.7,78.73,78.6,78.7,25286.0,77.8411,77.8707,77.7421,77.8411,25286.0
2023-05-26 15:15:00,78.7,78.72,78.61,78.7,29189.0,77.8411,77.8608,77.752,77.8411,29189.0
2023-05-26 15:20:00,78.72,78.8,78.68,78.7,19782.0,77.8608,77.94,77.8213,77.8411,19782.0
2023-05-26 15:25:00,78.7,78.75,78.66,78.69,25510.0,77.8411,77.8905,77.8015,77.8312,25510.0
2023-05-26 15:30:00,78.67,78.73,78.61,78.62,18767.0,77.8114,77.8707,77.752,77.7619,18767.0
2023-05-26 15:35:00,78.62,78.7,78.57,78.68,38386.0,77.7619,77.8411,77.7125,77.8213,38386.0
2023-05-26 15:40:00,78.67,78.86,78.6,78.84,17089.0,77.8114,77.9993,77.7421,77.9795,17089.0
2023-05-26 15:45:00,78.85,78.85,78.77,78.83,21785.0,77.9894,77.9894,77.9103,77.9696,21785.0
2023-05-26 15:50:00,78.81,78.92,78.72,78.88,44831.0,77.9499,78.0587,77.8608,78.0191,44831.0
2023-05-26 15:55:00,78.88,79.02,78.88,79.0,132090.0,78.0191,78.1576,78.0191,78.1378,132090.0
2023-05-30 09:30:00,79.22,80.8,79.22,80.19,139667.0,78.3554,79.9181,78.3554,79.3148,139667.0
2023-05-30 09:35:00,80.18,80.52,79.83,80.07,52915.0,79.3049,79.6412,78.9587,79.1961,52915.0
2023-05-30 09:40:00,80.02,80.36,79.85,80.01,26435.0,79.1466,79.4829,78.9785,79.1368,26435.0
2023-05-30 09:45:00,80.07,80.71,80.0,80.71,104166.0,79.1961,79.8291,79.1269,79.8291,104166.0
2023-05-30 09:50:00,80.76,80.94,80.39,80.54,50335.0,79.8786,80.0566,79.5126,79.661,50335.0
2023-05-30 09:55:00,80.59,80.74,80.32,80.72,84226.0,79.7104,79.8588,79.4434,79.839,84226.0
2023-05-30 10:00:00,80.7,80.84,80.2,80.38,67930.0,79.8192,79.9577,79.3247,79.5027,67930.0
2023-05-30 10:05:00,80.37,80.4,80.08,80.38,26839.0,79.4928,79.5225,79.206,79.5027,26839.0
2023-05-30 10:10:00,80.42,80.84,80.39,80.79,41065.0,79.5423,79.9577,79.5126,79.9082,41065.0
2023-05-30 10:15:00,80.79,81.07,80.77,80.95,47804.0,79.9082,80.1852,79.8885,80.0665,47804.0
2023-05-30 10:20:00,80.95,81.0,80.83,80.92,33588.0,80.0665,80.116,79.9478,80.0368,33588.0
2023-05-30 10:25:00,80.92,80.92,80.1,80.27,24382.0,80.0368,80.0368,79.2258,79.3939,24382.0
2023-05-30 10:30:00,80.22,80.45,80.1,80.17,23501.0,79.3445,79.572,79.2258,79.295,23501.0
2023-05-30 10:35:00,80.18,80.47,80.18,80.34,15123.0,79.3049,79.5917,79.3049,79.4632,15123.0
2023-05-30 10:40:00,80.29,80.46,80.24,80.33,8667.0,79.4137,79.5818,79.3642,79.4533,8667.0
2023-05-30 10:45:00,80.35,80.48,80.27,80.34,11528.0,79.473,79.6016,79.3939,79.4632,11528.0
2023-05-30 10:50:00,80.35,80.5,80.24,80.28,10659.0,79.473,79.6214,79.3642,79.4038,10659.0
2023-05-30 10:55:00,80.29,80.43,80.24,80.29,9702.0,79.4137,79.5522,79.3642,79.4137,9702.0
2023-05-30 11:00:00,80.35,80.5,80.35,80.5,22497.0,79.473,79.6214,79.473,79.6214,22497.0
2023-05-30 11:05:00,80.48,80.53,80.16,80.16,15164.0,79.6016,79.6511,79.2851,79.2851,15164.0
2023-05-30 11:10:00,80.15,80.27,80.05,80.27,10455.0,79.2752,79.3939,79.1763,79.3939,10455.0
2023-05-30 11:15:00,80.25,80.26,80.07,80.12,18521.0,79.3741,79.384,79.1961,79.2456,18521.0
2023-05-30 11:20:00,80.09,80.12,79.83,79.84,27289.0,79.2159,79.2456,78.9587,78.9686,27289.0
2023-05-30 11:25:00,79.86,80.16,79.79,80.14,27742.0,78.9884,79.2851,78.9192,79.2653,27742.0
2023-05-30 11:30:00,80.13,80.19,80.02,80.12,8249.0,79.2554,79.3148,79.1466,79.2456,8249.0
2023-05-30 11:35:00,80.13,80.16,80.0,80.11,18273.0,79.2554,79.2851,79.1269,79.2357,18273.0
2023-05-30 11:40:00,80.12,80.14,80.0,80.03,9279.0,79.2456,79.2653,79.1269,79.1565,9279.0
2023-05-30 11:45:00,80.0,80.13,79.97,80.03,7348.0,79.1269,79.2554,79.0972,79.1565,7348.0
2023-05-30 11:50:00,80.06,80.22,79.99,80.22,6566.0,79.1862,79.3445,79.117,79.3445,6566.0
2023-05-30 11:55:00,80.22,80.31,80.15,80.28,13152.0,79.3445,79.4335,79.2752,79.4038,13152.0
2023-05-30 12:00:00,80.25,80.31,80.17,80.18,9531.0,79.3741,79.4335,79.295,79.3049,9531.0
2023-05-30 12:05:00,80.17,80.17,80.02,80.08,7569.0,79.295,79.295,79.1466,79.206,7569.0
2023-05-30 12:10:00,80.1,80.32,80.08,80.31,22192.0,79.2258,79.4434,79.206,79.4335,22192.0
2023-05-30 12:15:00,80.27,80.27,80.05,80.16,9252.0,79.3939,79.3939,79.1763,79.2851,9252.0
2023-05-30 12:20:00,80.17,80.18,80.06,80.15,8597.0,79.295,79.3049,79.1862,79.2752,8597.0
2023-05-30 12:25:00,80.13,80.21,80.06,80.13,11711.0,79.2554,79.3346,79.1862,79.2554,11711.0
2023-05-30 12:30:00,80.13,80.27,80.08,80.27,10922.0,79.2554,79.3939,79.206,79.3939,10922.0
2023-05-30 12:35:00,80.29,80.3,80.14,80.18,12972.0,79.4137,79.4236,79.2653,79.3049,12972.0
2023-05-30 12:40:00,80.15,80.15,80.0,80.08,9283.0,79.2752,79.2752,79.1269,79.206,9283.0
2023-05-30 12:45:00,80.05,80.32,80.05,80.24,9944.0,79.1763,79.4434,79.1763,79.3642,9944.0
2023-05-30 12:50:00,80.28,80.4,80.21,80.34,10838.0,79.4038,79.5225,79.3346,79.4632,10838.0
2023-05-30 12:55:00,80.3,80.35,80.18,80.24,7169.0,79.4236,79.473,79.3049,79.3642,7169.0
2023-05-30 13:00:00,80.25,80.4,80.25,80.35,6617.0,79.3741,79.5225,79.3741,79.473,6617.0
2023-05-30 13:05:00,80.33,80.34,80.13,80.22,9933.0,79.4533,79.4632,79.2554,79.3445,9933.0
2023-05-30 13:10:00,80.18,80.23,80.03,80.07,38874.0,79.3049,79.3544,79.1565,79.1961,38874.0
2023-05-30 13:15:00,80.06,80.08,79.94,80.01,51593.0,79.1862,79.206,79.0675,79.1368,51593.0
2023-05-30 13:20:00,80.02,80.09,79.94,79.99,9532.0,79.1466,79.2159,79.0675,79.117,9532.0
2023-05-30 13:25:00,80.0,80.0,79.75,79.82,11170.0,79.1269,79.1269,78.8796,78.9488,11170.0
2023-05-30 13:30:00,79.82,80.02,79.74,79.98,13991.0,78.9488,79.1466,78.8697,79.1071,13991.0
2023-05-30 13:35:00,79.95,80.04,79.93,80.0,8505.0,79.0774,79.1664,79.0576,79.1269,8505.0
2023-05-30 13:40:00,79.99,80.1,79.97,80.01,13465.0,79.117,79.2258,79.0972,79.1368,13465.0
2023-05-30 13:45:00,79.99,80.02,79.89,80.0,32068.0,79.117,79.1466,79.0181,79.1269,32068.0
2023-05-30 13:50:00,80.01,80.04,79.79,79.83,10021.0,79.1368,79.1664,78.9192,78.9587,10021.0
2023-05-30 13:55:00,79.82,79.86,79.71,79.85,12174.0,78.9488,78.9884,78.84,78.9785,12174.0
2023-05-30 14:00:00,79.84,79.92,79.84,79.85,11325.0,78.9686,79.0477,78.9686,78.9785,11325.0
2023-05-30 14:05:00,79.89,79.95,79.81,79.94,31569.0,79.0181,79.0774,78.9389,79.0675,31569.0
2023-05-30 14:10:00,79.93,80.04,79.93,79.98,28033.0,79.0576,79.1664,79.0576,79.1071,28033.0
2023-05-30 14:15:00,79.96,79.96,79.72,79.8,8859.0,79.0873,79.0873,78.8499,78.929,8859.0
2023-05-30 14:20:00,79.77,79.91,79.77,79.91,5617.0,78.8994,79.0378,78.8994,79.0378,5617.0
2023-05-30 14:25:00,79.91,80.03,79.91,80.01,4907.0,79.0378,79.1565,79.0378,79.1368,4907.0
2023-05-30 14:30:00,80.0,80.16,79.99,80.14,10602.0,79.1269,79.2851,79.117,79.2653,10602.0
2023-05-30 14:35:00,80.14,80.22,79.95,80.06,31868.0,79.2653,79.3445,79.0774,79.1862,31868.0
2023-05-30 14:40:00,80.02,80.22,80.02,80.21,5157.0,79.1466,79.3445,79.1466,79.3346,5157.0
2023-05-30 14:45:00,80.21,80.21,80.14,80.19,6971.0,79.3346,79.3346,79.2653,79.3148,6971.0
2023-05-30 14:50:00,80.2,80.2,80.1,80.15,8009.0,79.3247,79.3247,79.2258,79.2752,8009.0
2023-05-30 14:55:00,80.16,80.21,80.08,80.08,7963.0,79.2851,79.3346,79.206,79.206,7963.0
2023-05-30 15:00:00,80.05,80.15,80.03,80.09,16180.0,79.1763,79.2752,79.1565,79.2159,16180.0
2023-05-30 15:05:00,80.1,80.11,80.02,80.09,30374.0,79.2258,79.2357,79.1466,79.2159,30374.0
2023-05-30 15:10:00,80.09,80.22,79.95,79.95,71685.0,79.2159,79.3445,79.0774,79.0774,71685.0
2023-05-30 15:15:00,79.95,80.01,79.83,79.93,17905.0,79.0774,79.1368,78.9587,79.0576,17905.0
2023-05-30 15:20:00,79.94,80.02,79.93,79.97,9601.0,79.0675,79.1466,79.0576,79.0972,9601.0
2023-05-30 15:25:00,79.97,80.09,79.96,80.04,11954.0,79.0972,79.2159,79.0873,79.1664,11954.0
2023-05-30 15:30:00,80.04,80.13,80.04,80.09,35945.0,79.1664,79.2554,79.1664,79.2159,35945.0
2023-05-30 15:35:00,80.07,80.11,79.98,80.03,23381.0,79.1961,79.2357,79.1071,79.1565,23381.0
2023-05-30 15:40:00,80.03,80.06,79.94,79.94,16855.0,79.1565,79.1862,79.0675,79.0675,16855.0
2023-05-30 15:45:00,79.97,80.13,79.94,80.13,23532.0,79.0972,79.2554,79.0675,79.2554,23532.0
2023-05-30 15:50:00,80.12,80.22,80.01,80.17,82235.0,79.2456,79.3445,79.1368,79.295,82235.0
2023-05-30 15:55:00,80.18,80.33,80.17,80.27,84790.0,79.3049,79.4533,79.295,79.3939,84790.0
2023-05-31 09:30:00,80.65,81.09,80.37,80.66,95666.0,79.7698,80.205,79.4928,79.7797,95666.0
2023-05-31 09:35:00,80.62,80.63,80.28,80.59,24527.0,79.7401,79.75,79.4038,79.7104,24527.0
2023-05-31 09:40:00,80.55,80.55,80.02,80.1,27143.0,79.6709,79.6709,79.1466,79.2258,27143.0
2023-05-31 09:45:00,80.16,80.22,79.67,79.84,44062.0,79.2851,79.3445,78.8005,78.9686,44062.0
2023-05-31 09:50:00,79.82,80.03,79.74,79.91,24372.0,78.9488,79.1565,78.8697,79.0378,24372.0
2023-05-31 09:55:00,79.91,80.24,79.82,80.2,43399.0,79.0378,79.3642,78.9488,79.3247,43399.0
2023-05-31 10:00:00,80.21,80.21,79.91,79.94,40110.0,79.3346,79.3346,79.0378,79.0675,40110.0
2023-05-31 10:05:00,79.92,79.95,79.41,79.48,32109.0,79.0477,79.0774,78.5433,78.6125,32109.0
2023-05-31 10:10:00,79.49,79.66,79.37,79.66,29867.0,78.6224,78.7906,78.5037,78.7906,29867.0
2023-05-31 10:15:00,79.6,79.61,79.32,79.41,28493.0,78.7312,78.7411,78.4543,78.5433,28493.0
2023-05-31 10:20:00,79.41,79.41,78.95,79.17,79680.0,78.5433,78.5433,78.0883,78.3059,79680.0
2023-05-31 10:25:00,79.17,79.17,78.78,78.97,30297.0,78.3059,78.3059,77.9202,78.1081,30297.0
2023-05-31 10:30:00,78.97,79.12,78.82,78.86,39197.0,78.1081,78.2565,77.9597,77.9993,39197.0
2023-05-31 10:35:00,78.84,78.99,78.74,78.91,30848.0,77.9795,78.1279,77.8806,78.0488,30848.0
2023-05-31 10:40:00,78.91,78.93,78.72,78.85,41356.0,78.0488,78.0685,77.8608,77.9894,41356.0
2023-05-31 10:45:00,78.85,78.95,78.76,78.92,43269.0,77.9894,78.0883,77.9004,78.0587,43269.0
2023-05-31 10:50:00,78.94,78.95,78.8,78.9,16168.0,78.0784,78.0883,77.94,78.0389,16168.0
2023-05-31 10:55:00,78.92,78.95,78.76,78.85,18764.0,78.0587,78.0883,77.9004,77.9894,18764.0
2023-05-31 11:00:00,78.84,78.93,78.61,78.72,36263.0,77.9795,78.0685,77.752,77.8608,36263.0
2023-05-31 11:05:00,78.75,78.75,78.6,78.64,50870.0,77.8905,77.8905,77.7421,77.7817,50870.0
2023-05-31 11:10:00,78.65,78.71,78.56,78.58,36612.0,77.7916,77.8509,77.7026,77.7224,36612.0
2023-05-31 11:15:00,78.59,78.67,78.5,78.65,23988.0,77.7323,77.8114,77.6432,77.7916,23988.0
2023-05-31 11:20:00,78.66,78.87,78.65,78.82,23245.0,77.8015,78.0092,77.7916,77.9597,23245.0
2023-05-31 11:25:00,78.83,78.83,78.56,78.64,28196.0,77.9696,77.9696,77.7026,77.7817,28196.0
2023-05-31 11:30:00,78.66,78.97,78.56,78.88,45334.0,77.8015,78.1081,77.7026,78.0191,45334.0
2023-05-31 11:35:00,78.91,78.94,78.69,78.83,31233.0,78.0488,78.0784,77.8312,77.9696,31233.0
2023-05-31 11:40:00,78.84,78.92,78.73,78.79,11438.0,77.9795,78.0587,77.8707,77.9301,11438.0
2023-05-31 11:45:00,78.79,78.83,78.66,78.82,11528.0,77.9301,77.9696,77.8015,77.9597,11528.0
2023-05-31 11:50:00,78.81,79.0,78.73,78.97,11102.0,77.9499,78.1378,77.8707,78.1081,11102.0
2023-05-31 11:55:00,78.97,78.97,78.83,78.89,8273.0,78.1081,78.1081,77.9696,78.029,8273.0
2023-05-31 12:00:00,78.89,79.13,78.89,79.13,9843.0,78.029,78.2664,78.029,78.2664,9843.0
2023-05-31 12:05:00,79.14,79.14,78.86,78.99,34015.0,78.2763,78.2763,77.9993,78.1279,34015.0
2023-05-31 12:10:00,79.05,79.19,79.05,79.16,10377.0,78.1872,78.3257,78.1872,78.296,10377.0
2023-05-31 12:15:00,79.17,79.24,78.97,78.97,7900.0,78.3059,78.3752,78.1081,78.1081,7900.0
2023-05-31 12:20:00,78.98,79.02,78.87,78.88,7667.0,78.118,78.1576,78.0092,78.0191,7667.0
2023-05-31 12:25:00,78.88,78.91,78.75,78.8,8059.0,78.0191,78.0488,77.8905,77.94,8059.0
2023-05-31 12:30:00,78.78,78.83,78.7,78.8,12001.0,77.9202,77.9696,77.8411,77.94,12001.0
2023-05-31 12:35:00,78.82,78.98,78.68,78.83,10796.0,77.9597,78.118,77.8213,77.9696,10796.0
2023-05-31 12:40:00,78.84,78.97,78.78,78.95,6026.0,77.9795,78.1081,77.9202,78.0883,6026.0
2023-05-31 12:45:00,78.96,79.04,78.9,79.0,8230.0,78.0982,78.1773,78.0389,78.1378,8230.0
2023-05-31 12:50:00,79.01,79.03,78.76,78.79,59985.0,78.1477,78.1675,77.9004,77.9301,59985.0
2023-05-31 12:55:00,78.78,78.96,78.73,78.92,11931.0,77.9202,78.0982,77.8707,78.0587,11931.0
2023-05-31 13:00:00,78.91,79.03,78.85,78.92,14518.0,78.0488,78.1675,77.9894,78.0587,14518.0
2023-05-31 13:05:00,78.92,78.98,78.88,78.95,10016.0,78.0587,78.118,78.0191,78.0883,10016.0
2023-05-31 13:10:00,78.96,79.44,78.96,79.44,26743.0,78.0982,78.573,78.0982,78.573,26743.0
2023-05-31 13:15:00,79.45,79.5,79.37,79.46,21116.0,78.5829,78.6323,78.5037,78.5928,21116.0
2023-05-31 13:20:00,79.45,79.6,79.39,79.49,25930.0,78.5829,78.7312,78.5235,78.6224,25930.0
2023-05-31 13:25:00,79.48,79.78,79.48,79.73,18358.0,78.6125,78.9093,78.6125,78.8598,18358.0
2023-05-31 13:30:00,79.74,80.19,79.73,80.09,39504.0,78.8697,79.3148,78.8598,79.2159,39504.0
2023-05-31 13:35:00,80.09,80.5,80.03,80.39,40007.0,79.2159,79.6214,79.1565,79.5126,40007.0
2023-05-31 13:40:00,80.39,80.58,80.11,80.14,39094.0,79.5126,79.7005,79.2357,79.2653,39094.0
2023-05-31 13:45:00,80.15,80.16,79.86,79.93,11012.0,79.2752,79.2851,78.9884,79.0576,11012.0
2023-05-31 13:50:00,79.95,80.25,79.95,80.2,8138.0,79.0774,79.3741,79.0774,79.3247,8138.0
2023-05-31 13:55:00,80.21,80.4,80.21,80.35,12031.0,79.3346,79.5225,79.3346,79.473,12031.0
2023-05-31 14:00:00,80.37,80.37,80.18,80.29,9971.0,79.4928,79.4928,79.3049,79.4137,9971.0
2023-05-31 14:05:00,80.33,80.56,80.29,80.45,19969.0,79.4533,79.6808,79.4137,79.572,19969.0
2023-05-31 14:10:00,80.43,80.46,80.34,80.42,10809.0,79.5522,79.5818,79.4632,79.5423,10809.0
2023-05-31 14:15:00,80.42,80.53,80.36,80.51,18282.0,79.5423,79.6511,79.4829,79.6313,18282.0
2023-05-31 14:20:00,80.49,80.68,80.47,80.68,21005.0,79.6115,79.7994,79.5917,79.7994,21005.0
2023-05-31 14:25:00,80.67,80.83,80.58,80.81,21049.0,79.7896,79.9478,79.7005,79.928,21049.0
2023-05-31 14:30:00,80.85,80.96,80.73,80.73,26254.0,79.9676,80.0764,79.8489,79.8489,26254.0
2023-05-31 14:35:00,80.73,80.92,80.73,80.87,14930.0,79.8489,80.0368,79.8489,79.9874,14930.0
2023-05-31 14:40:00,80.88,80.99,80.85,80.92,32162.0,79.9973,80.1061,79.9676,80.0368,32162.0
2023-05-31 14:45:00,80.94,80.94,80.75,80.77,22036.0,80.0566,80.0566,79.8687,79.8885,22036.0
2023-05-31 14:50:00,80.77,80.77,80.57,80.67,17325.0,79.8885,79.8885,79.6906,79.7896,17325.0
2023-05-31 14:55:00,80.68,80.84,80.67,80.82,16484.0,79.7994,79.9577,79.7896,79.9379,16484.0
2023-05-31 15:00:00,80.82,80.86,80.45,80.52,27350.0,79.9379,79.9775,79.572,79.6412,27350.0
2023-05-31 15:05:00,80.51,80.51,80.27,80.3,30361.0,79.6313,79.6313,79.3939,79.4236,30361.0
2023-05-31 15:10:00,80.31,80.38,80.22,80.38,22673.0,79.4335,79.5027,79.3445,79.5027,22673.0
2023-05-31 15:15:00,80.4,80.4,80.25,80.29,11101.0,79.5225,79.5225,79.3741,79.4137,11101.0
2023-05-31 15:20:00,80.3,80.47,80.29,80.34,13074.0,79.4236,79.5917,79.4137,79.4632,13074.0
2023-05-31 15:25:00,80.36,80.57,80.34,80.56,20887.0,79.4829,79.6906,79.4632,79.6808,20887.0
2023-05-31 15:30:00,80.55,80.74,80.5,80.65,28462.0,79.6709,79.8588,79.6214,79.7698,28462.0
2023-05-31 15:35:00,80.65,80.73,80.64,80.7,19347.0,79.7698,79.8489,79.7599,79.8192,19347.0
2023-05-31 15:40:00,80.71,80.84,80.65,80.83,33772.0,79.8291,79.9577,79.7698,79.9478,33772.0
2023-05-31 15:45:00,80.83,80.89,80.71,80.8,53275.0,79.9478,80.0072,79.8291,79.9181,53275.0
2023-05-31 15:50:00,80.76,80.91,80.6,80.83,72639.0,79.8786,80.0269,79.7203,79.9478,72639.0
2023-05-31 15:55:00,80.83,81.11,80.83,80.97,245440.0,79.9478,80.2248,79.9478,80.0863,245440.0
2023-06-01 09:30:00,80.9,81.2,80.69,80.8,81516.0,80.017,80.3138,79.8093,79.9181,81516.0
2023-06-01 09:35:00,80.8,81.44,80.79,81.4,36355.0,79.9181,80.5512,79.9082,80.5116,36355.0
2023-06-01 09:40:00,81.36,81.4,80.76,80.89,13954.0,80.472,80.5116,79.8786,80.0072,13954.0
2023-06-01 09:45:00,80.95,81.09,80.79,80.82,25108.0,80.0665,80.205,79.9082,79.9379,25108.0
2023-06-01 09:50:00,80.74,81.24,80.73,81.24,26616.0,79.8588,80.3533,79.8489,80.3533,26616.0
2023-06-01 09:55:00,81.18,81.43,81.16,81.33,29221.0,80.294,80.5413,80.2742,80.4424,29221.0
2023-06-01 10:00:00,81.36,81.41,81.08,81.37,22987.0,80.472,80.5215,80.1951,80.4819,22987.0
2023-06-01 10:05:00,81.38,81.96,81.36,81.62,313303.0,80.4918,81.0655,80.472,80.7292,313303.0
2023-06-01 10:10:00,81.65,81.75,81.47,81.73,44177.0,80.7589,80.8578,80.5808,80.838,44177.0
2023-06-01 10:15:00,81.7,81.77,81.48,81.77,46923.0,80.8083,80.8775,80.5907,80.8775,46923.0
2023-06-01 10:20:00,81.74,81.78,81.49,81.59,56242.0,80.8479,80.8874,80.6006,80.6995,56242.0
2023-06-01 10:25:00,81.55,81.64,81.48,81.61,19064.0,80.66,80.749,80.5907,80.7193,19064.0
2023-06-01 10:30:00,81.54,81.8,81.46,81.78,21359.0,80.6501,80.9072,80.5709,80.8874,21359.0
2023-06-01 10:35:00,81.77,81.96,81.72,81.85,28145.0,80.8775,81.0655,80.8281,80.9567,28145.0
2023-06-01 10:40:00,81.88,82.48,81.86,82.3,131490.0,80.9863,81.5798,80.9666,81.4018,131490.0
2023-06-01 10:45:00,82.31,82.79,82.31,82.66,51206.0,81.4117,81.8864,81.4117,81.7578,51206.0
2023-06-01 10:50:00,82.7,82.92,82.56,82.66,26134.0,81.7974,82.015,81.6589,81.7578,26134.0
2023-06-01 10:55:00,82.66,82.75,82.64,82.67,12598.0,81.7578,81.8469,81.7381,81.7677,12598.0
2023-06-01 11:00:00,82.67,82.8,82.64,82.68,43331.0,81.7677,81.8963,81.7381,81.7776,43331.0
2023-06-01 11:05:00,82.67,82.87,82.62,82.65,32146.0,81.7677,81.9655,81.7183,81.7479,32146.0
2023-06-01 11:10:00,82.65,82.65,82.47,82.54,25514.0,81.7479,81.7479,81.5699,81.6391,25514.0
2023-06-01 11:15:00,82.55,82.67,82.46,82.55,21922.0,81.649,81.7677,81.56,81.649,21922.0
2023-06-01 11:20:00,82.53,82.63,82.39,82.59,26303.0,81.6293,81.7282,81.4908,81.6886,26303.0
2023-06-01 11:25:00,82.58,82.72,82.47,82.65,13068.0,81.6787,81.8172,81.5699,81.7479,13068.0
2023-06-01 11:30:00,82.66,82.68,82.5,82.59,12118.0,81.7578,81.7776,81.5996,81.6886,12118.0
2023-06-01 11:35:00,82.59,82.75,82.52,82.57,16012.0,81.6886,81.8469,81.6194,81.6688,16012.0
2023-06-01 11:40:00,82.57,82.67,82.52,82.52,8261.0,81.6688,81.7677,81.6194,81.6194,8261.0
2023-06-01 11:45:00,82.56,82.56,82.4,82.42,18988.0,81.6589,81.6589,81.5007,81.5205,18988.0
2023-06-01 11:50:00,82.42,82.47,82.33,82.34,24992.0,81.5205,81.5699,81.4314,81.4413,24992.0
2023-06-01 11:55:00,82.32,82.66,82.32,82.61,23033.0,81.4215,81.7578,81.4215,81.7084,23033.0
2023-06-01 12:00:00,82.65,82.81,82.58,82.7,9858.0,81.7479,81.9062,81.6787,81.7974,9858.0
2023-06-01 12:05:00,82.73,82.86,82.72,82.75,8137.0,81.8271,81.9557,81.8172,81.8469,8137.0
2023-06-01 12:10:00,82.74,82.81,82.7,82.71,4428.0,81.837,81.9062,81.7974,81.8073,4428.0
2023-06-01 12:15:00,82.7,82.9,82.66,82.89,19716.0,81.7974,81.9952,81.7578,81.9853,19716.0
2023-06-01 12:20:00,82.88,83.16,82.88,83.16,65393.0,81.9754,82.2524,81.9754,82.2524,65393.0
2023-06-01 12:25:00,83.17,83.24,83.08,83.14,16296.0,82.2623,82.3315,82.1733,82.2326,16296.0
2023-06-01 12:30:00,83.13,83.15,82.73,82.81,13256.0,82.2227,82.2425,81.8271,81.9062,13256.0
2023-06-01 12:35:00,82.77,82.95,82.76,82.87,11587.0,81.8666,82.0447,81.8567,81.9655,11587.0
2023-06-01 12:40:00,82.78,82.85,82.74,82.81,10261.0,81.8765,81.9458,81.837,81.9062,10261.0
2023-06-01 12:45:00,82.81,82.92,82.69,82.82,7185.0,81.9062,82.015,81.7875,81.9161,7185.0
2023-06-01 12:50:00,82.87,83.06,82.87,83.05,10511.0,81.9655,82.1535,81.9655,82.1436,10511.0
2023-06-01 12:55:00,83.06,83.19,83.05,83.17,9331.0,82.1535,82.2821,82.1436,82.2623,9331.0
2023-06-01 13:00:00,83.15,83.15,83.03,83.14,7016.0,82.2425,82.2425,82.1238,82.2326,7016.0
2023-06-01 13:05:00,83.16,83.16,82.99,82.99,14586.0,82.2524,82.2524,82.0842,82.0842,14586.0
2023-06-01 13:10:00,83.02,83.06,82.97,83.0,11256.0,82.1139,82.1535,82.0645,82.0941,11256.0
2023-06-01 13:15:00,82.97,82.97,82.78,82.87,11464.0,82.0645,82.0645,81.8765,81.9655,11464.0
2023-06-01 13:20:00,82.9,83.05,82.87,82.95,17381.0,81.9952,82.1436,81.9655,82.0447,17381.0
2023-06-01 13:25:00,82.97,83.06,82.92,82.98,16021.0,82.0645,82.1535,82.015,82.0743,16021.0
2023-06-01 13:30:00,82.97,82.99,82.85,82.97,5137.0,82.0645,82.0842,81.9458,82.0645,5137.0
2023-06-01 13:35:00,82.98,83.24,82.96,83.2,13356.0,82.0743,82.3315,82.0546,82.2919,13356.0
2023-06-01 13:40:00,83.19,83.35,83.16,83.33,17721.0,82.2821,82.4403,82.2524,82.4205,17721.0
2023-06-01 13:45:00,83.34,83.39,83.31,83.35,20470.0,82.4304,82.4799,82.4007,82.4403,20470.0
2023-06-01 13:50:00,83.35,83.41,83.2,83.23,13987.0,82.4403,82.4996,82.2919,82.3216,13987.0
2023-06-01 13:55:00,83.23,83.28,83.16,83.28,10300.0,82.3216,82.3711,82.2524,82.3711,10300.0
2023-06-01 14:00:00,83.28,83.31,83.16,83.28,11569.0,82.3711,82.4007,82.2524,82.3711,11569.0
2023-06-01 14:05:00,83.25,83.33,83.23,83.29,12479.0,82.3414,82.4205,82.3216,82.381,12479.0
2023-06-01 14:10:00,83.29,83.3,83.19,83.24,7862.0,82.381,82.3909,82.2821,82.3315,7862.0
2023-06-01 14:15:00,83.23,83.3,83.16,83.29,17252.0,82.3216,82.3909,82.2524,82.381,17252.0
2023-06-01 14:20:00,83.32,83.35,83.23,83.29,10798.0,82.4106,82.4403,82.3216,82.381,10798.0
2023-06-01 14:25:00,83.32,83.54,83.3,83.51,48009.0,82.4106,82.6282,82.3909,82.5986,48009.0
2023-06-01 14:30:00,83.52,83.58,83.38,83.55,26654.0,82.6084,82.6678,82.47,82.6381,26654.0
2023-06-01 14:35:00,83.55,83.65,83.49,83.58,15173.0,82.6381,82.737,82.5788,82.6678,15173.0
2023-06-01 14:40:00,83.58,83.68,83.53,83.53,29900.0,82.6678,82.7667,82.6183,82.6183,29900.0
2023-06-01 14:45:00,83.53,83.53,83.37,83.37,16911.0,82.6183,82.6183,82.4601,82.4601,16911.0
2023-06-01 14:50:00,83.34,83.62,83.31,83.56,17951.0,82.4304,82.7074,82.4007,82.648,17951.0
2023-06-01 14:55:00,83.54,83.58,83.46,83.58,7791.0,82.6282,82.6678,82.5491,82.6678,7791.0
2023-06-01 15:00:00,83.57,83.6,83.49,83.59,11324.0,82.6579,82.6876,82.5788,82.6777,11324.0
2023-06-01 15:05:00,83.58,83.63,83.45,83.45,25564.0,82.6678,82.7172,82.5392,82.5392,25564.0
2023-06-01 15:10:00,83.47,83.51,83.38,83.45,16039.0,82.559,82.5986,82.47,82.5392,16039.0
2023-06-01 15:15:00,83.45,83.53,83.42,83.51,14764.0,82.5392,82.6183,82.5095,82.5986,14764.0
2023-06-01 15:20:00,83.5,83.53,83.17,83.18,39154.0,82.5887,82.6183,82.2623,82.2722,39154.0
2023-06-01 15:25:00,83.17,83.23,83.12,83.15,23074.0,82.2623,82.3216,82.2128,82.2425,23074.0
2023-06-01 15:30:00,83.16,83.18,82.92,82.97,40759.0,82.2524,82.2722,82.015,82.0645,40759.0
2023-06-01 15:35:00,82.96,83.11,82.96,83.02,34729.0,82.0546,82.2029,82.0546,82.1139,34729.0
2023-06-01 15:40:00,83.03,83.29,83.03,83.26,31802.0,82.1238,82.381,82.1238,82.3513,31802.0
2023-06-01 15:45:00,83.24,83.28,83.17,83.19,44824.0,82.3315,82.3711,82.2623,82.2821,44824.0
2023-06-01 15:50:00,83.2,83.34,83.12,83.28,68410.0,82.2919,82.4304,82.2128,82.3711,68410.0
2023-06-01 15:55:00,83.26,83.29,83.19,83.24,172243.0,82.3513,82.381,82.2821,82.3315,172243.0
2023-06-02 09:30:00,84.19,85.3,84.19,85.05,190080.0,83.2711,84.369,83.2711,84.1218,190080.0
2023-06-02 09:35:00,85.09,85.75,85.09,85.38,113781.0,84.1613,84.8141,84.1613,84.4481,113781.0
2023-06-02 09:40:00,85.35,85.35,84.74,84.75,55007.0,84.4185,84.4185,83.8151,83.825,55007.0
2023-06-02 09:45:00,84.75,85.24,84.59,84.84,62623.0,83.825,84.3097,83.6668,83.914,62623.0
2023-06-02 09:50:00,84.89,84.99,84.32,84.71,41024.0,83.9635,84.0624,83.3997,83.7855,41024.0
2023-06-02 09:55:00,84.73,85.18,84.52,84.81,68000.0,83.8052,84.2503,83.5975,83.8844,68000.0
2023-06-02 10:00:00,84.75,85.04,84.66,85.04,80593.0,83.825,84.1119,83.736,84.1119,80593.0
2023-06-02 10:05:00,85.05,85.32,84.64,84.77,35413.0,84.1218,84.3888,83.7162,83.8448,35413.0
2023-06-02 10:10:00,84.77,84.93,84.58,84.93,102376.0,83.8448,84.0031,83.6569,84.0031,102376.0
2023-06-02 10:15:00,84.91,85.05,84.71,85.05,40996.0,83.9833,84.1218,83.7855,84.1218,40996.0
2023-06-02 10:20:00,85.04,85.14,84.9,85.0,60563.0,84.1119,84.2108,83.9734,84.0723,60563.0
2023-06-02 10:25:00,84.98,85.24,84.94,85.22,33572.0,84.0525,84.3097,84.013,84.2899,33572.0
2023-06-02 10:30:00,85.24,85.3,85.01,85.26,28285.0,84.3097,84.369,84.0822,84.3295,28285.0
2023-06-02 10:35:00,85.25,85.3,85.05,85.19,27450.0,84.3196,84.369,84.1218,84.2602,27450.0
2023-06-02 10:40:00,85.23,85.43,85.17,85.43,17159.0,84.2998,84.4976,84.2404,84.4976,17159.0
2023-06-02 10:45:00,85.45,85.8,85.45,85.79,91371.0,84.5174,84.8636,84.5174,84.8537,91371.0
2023-06-02 10:50:00,85.77,85.8,85.5,85.59,40203.0,84.8339,84.8636,84.5668,84.6559,40203.0
2023-06-02 10:55:00,85.55,85.79,85.5,85.76,25252.0,84.6163,84.8537,84.5668,84.824,25252.0
2023-06-02 11:00:00,85.73,86.11,85.73,86.1,73689.0,84.7943,85.1702,84.7943,85.1603,73689.0
2023-06-02 11:05:00,86.11,86.23,85.99,86.23,49973.0,85.1702,85.2889,85.0515,85.2889,49973.0
2023-06-02 11:10:00,86.23,86.42,86.22,86.34,62308.0,85.2889,85.4768,85.279,85.3977,62308.0
2023-06-02 11:15:00,86.34,86.43,86.25,86.32,31488.0,85.3977,85.4867,85.3087,85.3779,31488.0
2023-06-02 11:20:00,86.34,86.36,86.21,86.32,33370.0,85.3977,85.4175,85.2691,85.3779,33370.0
2023-06-02 11:25:00,86.31,86.34,86.19,86.21,57331.0,85.368,85.3977,85.2493,85.2691,57331.0
2023-06-02 11:30:00,86.23,86.35,86.21,86.27,23906.0,85.2889,85.4076,85.2691,85.3284,23906.0
2023-06-02 11:35:00,86.27,86.6,86.26,86.47,28478.0,85.3284,85.6548,85.3185,85.5263,28478.0
2023-06-02 11:40:00,86.49,86.5,86.31,86.31,21337.0,85.546,85.5559,85.368,85.368,21337.0
2023-06-02 11:45:00,86.27,86.31,86.21,86.25,15107.0,85.3284,85.368,85.2691,85.3087,15107.0
2023-06-02 11:50:00,86.21,86.28,86.07,86.21,21331.0,85.2691,85.3383,85.1306,85.2691,21331.0
2023-06-02 11:55:00,86.18,86.26,86.17,86.21,11402.0,85.2394,85.3185,85.2295,85.2691,11402.0
2023-06-02 12:00:00,86.23,86.27,86.08,86.17,18477.0,85.2889,85.3284,85.1405,85.2295,18477.0
2023-06-02 12:05:00,86.2,86.37,86.08,86.08,35079.0,85.2592,85.4273,85.1405,85.1405,35079.0
2023-06-02 12:10:00,86.11,86.17,85.98,86.04,31980.0,85.1702,85.2295,85.0416,85.1009,31980.0
2023-06-02 12:15:00,86.03,86.04,85.85,85.93,44225.0,85.0911,85.1009,84.913,84.9921,44225.0
2023-06-02 12:20:00,85.91,85.97,85.8,85.81,11903.0,84.9724,85.0317,84.8636,84.8735,11903.0
2023-06-02 12:25:00,85.82,86.08,85.82,86.06,25248.0,84.8833,85.1405,84.8833,85.1207,25248.0
2023-06-02 12:30:00,86.06,86.14,86.06,86.14,11356.0,85.1207,85.1999,85.1207,85.1999,11356.0
2023-06-02 12:35:00,86.13,86.27,86.12,86.21,31377.0,85.19,85.3284,85.1801,85.2691,31377.0
2023-06-02 12:40:00,86.2,86.21,86.06,86.06,11479.0,85.2592,85.2691,85.1207,85.1207,11479.0
2023-06-02 12:45:00,86.06,86.19,86.03,86.08,11529.0,85.1207,85.2493,85.0911,85.1405,11529.0
2023-06-02 12:50:00,86.09,86.14,86.0,86.04,27637.0,85.1504,85.1999,85.0614,85.1009,27637.0
2023-06-02 12:55:00,86.04,86.07,85.96,86.01,46323.0,85.1009,85.1306,85.0218,85.0713,46323.0
2023-06-02 13:00:00,86.0,86.11,86.0,86.07,14155.0,85.0614,85.1702,85.0614,85.1306,14155.0
2023-06-02 13:05:00,86.09,86.09,85.99,86.03,10695.0,85.1504,85.1504,85.0515,85.0911,10695.0
2023-06-02 13:10:00,86.03,86.22,86.03,86.17,22830.0,85.0911,85.279,85.0911,85.2295,22830.0
2023-06-02 13:15:00,86.17,86.26,86.15,86.17,16001.0,85.2295,85.3185,85.2097,85.2295,16001.0
2023-06-02 13:20:00,86.17,86.38,86.17,86.31,31682.0,85.2295,85.4372,85.2295,85.368,31682.0
2023-06-02 13:25:00,86.31,86.42,86.29,86.36,26196.0,85.368,85.4768,85.3482,85.4175,26196.0
2023-06-02 13:30:00,86.35,86.42,86.31,86.42,19416.0,85.4076,85.4768,85.368,85.4768,19416.0
2023-06-02 13:35:00,86.43,86.46,86.29,86.33,14869.0,85.4867,85.5164,85.3482,85.3878,14869.0
2023-06-02 13:40:00,86.33,86.37,86.24,86.36,17626.0,85.3878,85.4273,85.2988,85.4175,17626.0
2023-06-02 13:45:00,86.35,86.35,86.26,86.34,23026.0,85.4076,85.4076,85.3185,85.3977,23026.0
2023-06-02 13:50:00,86.33,86.42,86.31,86.33,13412.0,85.3878,85.4768,85.368,85.3878,13412.0
2023-06-02 13:55:00,86.34,86.34,86.23,86.28,20618.0,85.3977,85.3977,85.2889,85.3383,20618.0
2023-06-02 14:00:00,86.27,86.3,86.19,86.2,16812.0,85.3284,85.3581,85.2493,85.2592,16812.0
2023-06-02 14:05:00,86.19,86.25,86.09,86.23,13456.0,85.2493,85.3087,85.1504,85.2889,13456.0
2023-06-02 14:10:00,86.23,86.25,86.14,86.15,13339.0,85.2889,85.3087,85.1999,85.2097,13339.0
2023-06-02 14:15:00,86.15,86.2,86.01,86.1,30392.0,85.2097,85.2592,85.0713,85.1603,30392.0
2023-06-02 14:20:00,86.11,86.28,86.1,86.28,15749.0,85.1702,85.3383,85.1603,85.3383,15749.0
2023-06-02 14:25:00,86.29,86.29,86.13,86.15,11291.0,85.3482,85.3482,85.19,85.2097,11291.0
2023-06-02 14:30:00,86.16,86.38,86.16,86.38,7329.0,85.2196,85.4372,85.2196,85.4372,7329.0
2023-06-02 14:35:00,86.37,86.42,86.33,86.41,13494.0,85.4273,85.4768,85.3878,85.4669,13494.0
2023-06-02 14:40:00,86.42,86.59,86.39,86.43,42833.0,85.4768,85.6449,85.4471,85.4867,42833.0
2023-06-02 14:45:00,86.41,86.52,86.39,86.46,19808.0,85.4669,85.5757,85.4471,85.5164,19808.0
2023-06-02 14:50:00,86.45,86.49,86.33,86.34,22821.0,85.5065,85.546,85.3878,85.3977,22821.0
2023-06-02 14:55:00,86.34,86.44,86.3,86.39,17452.0,85.3977,85.4966,85.3581,85.4471,17452.0
2023-06-02 15:00:00,86.39,86.41,86.27,86.41,30550.0,85.4471,85.4669,85.3284,85.4669,30550.0
2023-06-02 15:05:00,86.39,86.41,86.29,86.32,15831.0,85.4471,85.4669,85.3482,85.3779,15831.0
2023-06-02 15:10:00,86.34,86.46,86.29,86.42,30538.0,85.3977,85.5164,85.3482,85.4768,30538.0
2023-06-02 15:15:00,86.41,86.44,86.33,86.35,19359.0,85.4669,85.4966,85.3878,85.4076,19359.0
2023-06-02 15:20:00,86.36,86.36,86.23,86.23,25195.0,85.4175,85.4175,85.2889,85.2889,25195.0
2023-06-02 15:25:00,86.22,86.3,86.15,86.17,33955.0,85.279,85.3581,85.2097,85.2295,33955.0
2023-06-02 15:30:00,86.15,86.24,86.12,86.23,30374.0,85.2097,85.2988,85.1801,85.2889,30374.0
2023-06-02 15:35:00,86.23,86.41,86.21,86.35,49658.0,85.2889,85.4669,85.2691,85.4076,49658.0
2023-06-02 15:40:00,86.35,86.49,86.3,86.39,46142.0,85.4076,85.546,85.3581,85.4471,46142.0
2023-06-02 15:45:00,86.38,86.48,86.27,86.31,51258.0,85.4372,85.5361,85.3284,85.368,51258.0
2023-06-02 15:50:00,86.3,86.32,86.0,86.08,97761.0,85.3581,85.3779,85.0614,85.1405,97761.0
2023-06-02 15:55:00,86.09,86.29,85.99,86.25,217079.0,85.1504,85.3482,85.0515,85.3087,217079.0
2023-06-05 09:30:00,86.19,86.23,85.86,86.13,68543.0,85.2493,85.2889,84.9229,85.19,68543.0
2023-06-05 09:35:00,86.09,86.24,85.99,86.14,32429.0,85.1504,85.2988,85.0515,85.1999,32429.0
2023-06-05 09:40:00,86.1,86.22,85.94,86.13,29845.0,85.1603,85.279,85.002,85.19,29845.0
2023-06-05 09:45:00,86.16,86.26,86.0,86.2,15057.0,85.2196,85.3185,85.0614,85.2592,15057.0
2023-06-05 09:50:00,86.19,86.25,86.14,86.14,5442.0,85.2493,85.3087,85.1999,85.1999,5442.0
2023-06-05 09:55:00,86.33,86.38,86.13,86.2,15384.0,85.3878,85.4372,85.19,85.2592,15384.0
2023-06-05 10:00:00,86.23,86.7,86.23,86.42,34198.0,85.2889,85.7537,85.2889,85.4768,34198.0
2023-06-05 10:05:00,86.42,87.2,86.41,87.05,66411.0,85.4768,86.2483,85.4669,86.0999,66411.0
2023-06-05 10:10:00,87.02,87.09,86.49,86.55,36958.0,86.0702,86.1395,85.546,85.6054,36958.0
2023-06-05 10:15:00,86.54,86.65,86.25,86.49,34363.0,85.5955,85.7043,85.3087,85.546,34363.0
2023-06-05 10:20:00,86.52,86.76,86.35,86.7,19232.0,85.5757,85.8131,85.4076,85.7537,19232.0
2023-06-05 10:25:00,86.72,86.91,86.69,86.87,16116.0,85.7735,85.9615,85.7439,85.9219,16116.0
2023-06-05 10:30:00,86.82,86.97,86.68,86.79,19197.0,85.8724,86.0208,85.734,85.8428,19197.0
2023-06-05 10:35:00,86.78,86.92,86.58,86.87,23865.0,85.8329,85.9713,85.6351,85.9219,23865.0
2023-06-05 10:40:00,86.84,87.01,86.79,86.84,14373.0,85.8922,86.0604,85.8428,85.8922,14373.0
2023-06-05 10:45:00,86.82,87.07,86.7,87.07,17012.0,85.8724,86.1197,85.7537,86.1197,17012.0
2023-06-05 10:50:00,87.04,87.04,86.84,86.95,14729.0,86.09,86.09,85.8922,86.001,14729.0
2023-06-05 10:55:00,86.99,87.02,86.81,86.86,54064.0,86.0406,86.0702,85.8625,85.912,54064.0
2023-06-05 11:00:00,86.81,87.05,86.81,86.85,17036.0,85.8625,86.0999,85.8625,85.9021,17036.0
2023-06-05 11:05:00,86.87,87.17,86.86,87.17,14417.0,85.9219,86.2186,85.912,86.2186,14417.0
2023-06-05 11:10:00,87.15,87.25,87.03,87.07,27472.0,86.1988,86.2977,86.0801,86.1197,27472.0
2023-06-05 11:15:00,87.09,87.34,87.09,87.23,21125.0,86.1395,86.3868,86.1395,86.278,21125.0
2023-06-05 11:20:00,87.25,87.29,87.07,87.29,34371.0,86.2977,86.3373,86.1197,86.3373,34371.0
2023-06-05 11:25:00,87.3,87.34,87.16,87.3,18285.0,86.3472,86.3868,86.2087,86.3472,18285.0
2023-06-05 11:30:00,87.28,87.43,87.18,87.37,28362.0,86.3274,86.4758,86.2285,86.4164,28362.0
2023-06-05 11:35:00,87.37,87.38,87.04,87.06,17004.0,86.4164,86.4263,86.09,86.1098,17004.0
2023-06-05 11:40:00,87.06,87.35,87.02,87.31,23744.0,86.1098,86.3966,86.0702,86.3571,23744.0
2023-06-05 11:45:00,87.29,87.36,87.09,87.16,13501.0,86.3373,86.4065,86.1395,86.2087,13501.0
2023-06-05 11:50:00,87.14,87.15,87.02,87.09,16011.0,86.1889,86.1988,86.0702,86.1395,16011.0
2023-06-05 11:55:00,87.1,87.23,87.02,87.21,26627.0,86.1494,86.278,86.0702,86.2582,26627.0
2023-06-05 12:00:00,87.23,87.32,87.02,87.02,17960.0,86.278,86.367,86.0702,86.0702,17960.0
2023-06-05 12:05:00,87.03,87.47,87.02,87.47,12343.0,86.0801,86.5153,86.0702,86.5153,12343.0
2023-06-05 12:10:00,87.46,87.53,87.42,87.51,20770.0,86.5054,86.5747,86.4659,86.5549,20770.0
2023-06-05 12:15:00,87.51,87.58,87.49,87.52,14339.0,86.5549,86.6241,86.5351,86.5648,14339.0
2023-06-05 12:20:00,87.46,87.48,87.2,87.25,13803.0,86.5054,86.5252,86.2483,86.2977,13803.0
2023-06-05 12:25:00,87.25,87.3,87.23,87.29,9468.0,86.2977,86.3472,86.278,86.3373,9468.0
2023-06-05 12:30:00,87.32,87.38,87.26,87.35,16035.0,86.367,86.4263,86.3076,86.3966,16035.0
2023-06-05 12:35:00,87.36,87.43,87.26,87.27,12283.0,86.4065,86.4758,86.3076,86.3175,12283.0
2023-06-05 12:40:00,87.23,87.31,87.2,87.29,14210.0,86.278,86.3571,86.2483,86.3373,14210.0
2023-06-05 12:45:00,87.29,87.47,87.29,87.44,12803.0,86.3373,86.5153,86.3373,86.4857,12803.0
2023-06-05 12:50:00,87.43,87.47,87.34,87.44,6194.0,86.4758,86.5153,86.3868,86.4857,6194.0
2023-06-05 12:55:00,87.43,87.45,87.33,87.41,8178.0,86.4758,86.4956,86.3769,86.456,8178.0
2023-06-05 13:00:00,87.4,87.49,87.38,87.48,9529.0,86.4461,86.5351,86.4263,86.5252,9529.0
2023-06-05 13:05:00,87.46,87.56,87.42,87.53,15273.0,86.5054,86.6044,86.4659,86.5747,15273.0
2023-06-05 13:10:00,87.54,87.55,87.4,87.41,11866.0,86.5846,86.5945,86.4461,86.456,11866.0
2023-06-05 13:15:00,87.4,87.49,87.34,87.47,12032.0,86.4461,86.5351,86.3868,86.5153,12032.0
2023-06-05 13:20:00,87.48,87.5,87.26,87.27,13038.0,86.5252,86.545,86.3076,86.3175,13038.0
2023-06-05 13:25:00,87.26,87.33,87.08,87.19,9779.0,86.3076,86.3769,86.1296,86.2384,9779.0
2023-06-05 13:30:00,87.21,87.26,87.12,87.16,15870.0,86.2582,86.3076,86.1692,86.2087,15870.0
2023-06-05 13:35:00,87.16,87.34,87.16,87.33,10791.0,86.2087,86.3868,86.2087,86.3769,10791.0
2023-06-05 13:40:00,87.31,87.39,87.29,87.37,7968.0,86.3571,86.4362,86.3373,86.4164,7968.0
2023-06-05 13:45:00,87.4,87.47,87.38,87.47,10141.0,86.4461,86.5153,86.4263,86.5153,10141.0
2023-06-05 13:50:00,87.47,87.47,87.3,87.34,12621.0,86.5153,86.5153,86.3472,86.3868,12621.0
2023-06-05 13:55:00,87.34,87.41,87.25,87.4,13811.0,86.3868,86.456,86.2977,86.4461,13811.0
2023-06-05 14:00:00,87.4,87.48,87.31,87.33,11118.0,86.4461,86.5252,86.3571,86.3769,11118.0
2023-06-05 14:05:00,87.31,87.31,87.12,87.24,12574.0,86.3571,86.3571,86.1692,86.2878,12574.0
2023-06-05 14:10:00,87.21,87.26,87.11,87.24,15658.0,86.2582,86.3076,86.1593,86.2878,15658.0
2023-06-05 14:15:00,87.23,87.55,87.22,87.55,106294.0,86.278,86.5945,86.2681,86.5945,106294.0
2023-06-05 14:20:00,87.55,87.59,87.48,87.58,25141.0,86.5945,86.634,86.5252,86.6241,25141.0
2023-06-05 14:25:00,87.59,87.63,87.42,87.51,21432.0,86.634,86.6736,86.4659,86.5549,21432.0
2023-06-05 14:30:00,87.51,87.52,87.16,87.16,22786.0,86.5549,86.5648,86.2087,86.2087,22786.0
2023-06-05 14:35:00,87.18,87.44,87.11,87.36,23370.0,86.2285,86.4857,86.1593,86.4065,23370.0
2023-06-05 14:40:00,87.4,87.63,87.37,87.63,19104.0,86.4461,86.6736,86.4164,86.6736,19104.0
2023-06-05 14:45:00,87.63,87.63,87.35,87.36,25024.0,86.6736,86.6736,86.3966,86.4065,25024.0
2023-06-05 14:50:00,87.35,87.55,87.24,87.55,14316.0,86.3966,86.5945,86.2878,86.5945,14316.0
2023-06-05 14:55:00,87.53,87.63,87.46,87.59,17763.0,86.5747,86.6736,86.5054,86.634,17763.0
2023-06-05 15:00:00,87.61,87.65,87.42,87.48,19710.0,86.6538,86.6934,86.4659,86.5252,19710.0
2023-06-05 15:05:00,87.46,87.6,87.36,87.4,40495.0,86.5054,86.6439,86.4065,86.4461,40495.0
2023-06-05 15:10:00,87.41,87.64,87.4,87.63,28893.0,86.456,86.6835,86.4461,86.6736,28893.0
2023-06-05 15:15:00,87.61,87.73,87.57,87.67,31474.0,86.6538,86.7725,86.6142,86.7132,31474.0
2023-06-05 15:20:00,87.67,87.9,87.64,87.89,29981.0,86.7132,86.9406,86.6835,86.9308,29981.0
2023-06-05 15:25:00,87.89,87.9,87.79,87.79,21370.0,86.9308,86.9406,86.8318,86.8318,21370.0
2023-06-05 15:30:00,87.79,87.85,87.72,87.73,30087.0,86.8318,86.8912,86.7626,86.7725,30087.0
2023-06-05 15:35:00,87.71,87.72,87.55,87.71,25029.0,86.7527,86.7626,86.5945,86.7527,25029.0
2023-06-05 15:40:00,87.71,87.79,87.48,87.52,35445.0,86.7527,86.8318,86.5252,86.5648,35445.0
2023-06-05 15:45:00,87.52,87.69,87.45,87.65,56604.0,86.5648,86.7329,86.4956,86.6934,56604.0
2023-06-05 15:50:00,87.62,87.76,87.54,87.67,66961.0,86.6637,86.8022,86.5846,86.7132,66961.0
2023-06-05 15:55:00,87.66,87.68,87.52,87.63,177529.0,86.7033,86.723,86.5648,86.6736,177529.0
2023-06-06 09:30:00,87.74,88.22,87.56,88.02,94377.0,86.7824,87.2572,86.6044,87.0593,94377.0
2023-06-06 09:35:00,88.15,88.44,87.98,88.22,58072.0,87.1879,87.4748,87.0198,87.2572,58072.0
2023-06-06 09:40:00,88.23,88.38,88.01,88.28,29895.0,87.267,87.4154,87.0494,87.3165,29895.0
2023-06-06 09:45:00,88.3,88.94,88.29,88.91,64453.0,87.3363,87.9693,87.3264,87.9396,64453.0
2023-06-06 09:50:00,88.9,88.9,88.54,88.75,46390.0,87.9297,87.9297,87.5737,87.7814,46390.0
2023-06-06 09:55:00,88.69,88.91,88.66,88.85,16533.0,87.722,87.9396,87.6924,87.8803,16533.0
2023-06-06 10:00:00,88.84,89.13,88.8,89.1,32908.0,87.8704,88.1572,87.8308,88.1275,32908.0
2023-06-06 10:05:00,89.11,89.59,89.11,89.58,50162.0,88.1374,88.6122,88.1374,88.6023,50162.0
2023-06-06 10:10:00,89.57,89.62,89.35,89.6,57940.0,88.5924,88.6419,88.3748,88.6221,57940.0
2023-06-06 10:15:00,89.57,89.6,89.32,89.44,41098.0,88.5924,88.6221,88.3451,88.4638,41098.0
2023-06-06 10:20:00,89.43,89.85,89.4,89.83,37966.0,88.4539,88.8694,88.4243,88.8496,37966.0
2023-06-06 10:25:00,89.82,89.95,89.81,89.87,52012.0,88.8397,88.9683,88.8298,88.8891,52012.0
2023-06-06 10:30:00,89.86,89.96,89.83,89.86,20957.0,88.8793,88.9782,88.8496,88.8793,20957.0
2023-06-06 10:35:00,89.85,89.92,89.67,89.82,31543.0,88.8694,88.9386,88.6913,88.8397,31543.0
2023-06-06 10:40:00,89.81,90.38,89.81,90.34,133035.0,88.8298,89.3936,88.8298,89.354,133035.0
2023-06-06 10:45:00,90.34,90.55,90.3,90.38,60284.0,89.354,89.5617,89.3145,89.3936,60284.0
2023-06-06 10:50:00,90.38,90.45,90.08,90.18,44162.0,89.3936,89.4628,89.0969,89.1958,44162.0
2023-06-06 10:55:00,90.19,90.21,90.01,90.2,34946.0,89.2057,89.2254,89.0276,89.2155,34946.0
2023-06-06 11:00:00,90.18,90.28,89.9,90.22,50124.0,89.1958,89.2947,88.9188,89.2353,50124.0
2023-06-06 11:05:00,90.25,90.37,90.18,90.36,29238.0,89.265,89.3837,89.1958,89.3738,29238.0
2023-06-06 11:10:00,90.32,90.45,90.21,90.42,113782.0,89.3342,89.4628,89.2254,89.4331,113782.0
2023-06-06 11:15:00,90.41,90.48,90.33,90.45,25467.0,89.4233,89.4925,89.3441,89.4628,25467.0
2023-06-06 11:20:00,90.45,90.52,90.1,90.1,41760.0,89.4628,89.532,89.1166,89.1166,41760.0
2023-06-06 11:25:00,90.08,90.27,90.0,90.16,44897.0,89.0969,89.2848,89.0177,89.176,44897.0
2023-06-06 11:30:00,90.16,90.33,90.16,90.22,64677.0,89.176,89.3441,89.176,89.2353,64677.0
2023-06-06 11:35:00,90.22,90.44,90.19,90.41,38268.0,89.2353,89.4529,89.2057,89.4233,38268.0
2023-06-06 11:40:00,90.43,90.45,90.33,90.43,44188.0,89.443,89.4628,89.3441,89.443,44188.0
2023-06-06 11:45:00,90.42,90.78,90.41,90.75,40204.0,89.4331,89.7892,89.4233,89.7595,40204.0
2023-06-06 11:50:00,90.72,90.72,90.47,90.64,20421.0,89.7299,89.7299,89.4826,89.6507,20421.0
2023-06-06 11:55:00,90.62,90.83,90.56,90.7,36562.0,89.631,89.8387,89.5716,89.7101,36562.0
2023-06-06 12:00:00,90.71,90.82,90.6,90.62,24605.0,89.72,89.8288,89.6112,89.631,24605.0
2023-06-06 12:05:00,90.6,90.62,90.43,90.58,22816.0,89.6112,89.631,89.443,89.5914,22816.0
2023-06-06 12:10:00,90.6,90.6,90.39,90.45,15787.0,89.6112,89.6112,89.4035,89.4628,15787.0
2023-06-06 12:15:00,90.47,90.51,90.31,90.5,61424.0,89.4826,89.5222,89.3243,89.5123,61424.0
2023-06-06 12:20:00,90.5,90.52,90.36,90.51,14035.0,89.5123,89.532,89.3738,89.5222,14035.0
2023-06-06 12:25:00,90.52,90.76,90.51,90.75,26635.0,89.532,89.7694,89.5222,89.7595,26635.0
2023-06-06 12:30:00,90.76,90.78,90.45,90.5,17550.0,89.7694,89.7892,89.4628,89.5123,17550.0
2023-06-06 12:35:00,90.48,90.48,90.11,90.23,39529.0,89.4925,89.4925,89.1265,89.2452,39529.0
2023-06-06 12:40:00,90.26,90.44,90.19,90.4,20583.0,89.2749,89.4529,89.2057,89.4134,20583.0
2023-06-06 12:45:00,90.4,90.49,90.36,90.36,13096.0,89.4134,89.5024,89.3738,89.3738,13096.0
2023-06-06 12:50:00,90.35,90.47,90.3,90.45,22852.0,89.3639,89.4826,89.3145,89.4628,22852.0
2023-06-06 12:55:00,90.45,90.73,90.45,90.68,27759.0,89.4628,89.7398,89.4628,89.6903,27759.0
2023-06-06 13:00:00,90.69,90.69,90.32,90.39,16063.0,89.7002,89.7002,89.3342,89.4035,16063.0
2023-06-06 13:05:00,90.37,90.48,90.22,90.46,27851.0,89.3837,89.4925,89.2353,89.4727,27851.0
2023-06-06 13:10:00,90.47,90.59,90.45,90.58,10849.0,89.4826,89.6013,89.4628,89.5914,10849.0
2023-06-06 13:15:00,90.55,90.57,90.42,90.46,13655.0,89.5617,89.5815,89.4331,89.4727,13655.0
2023-06-06 13:20:00,90.42,90.42,90.21,90.27,16455.0,89.4331,89.4331,89.2254,89.2848,16455.0
2023-06-06 13:25:00,90.26,90.27,90.07,90.25,29009.0,89.2749,89.2848,89.087,89.265,29009.0
2023-06-06 13:30:00,90.27,90.32,90.2,90.2,15951.0,89.2848,89.3342,89.2155,89.2155,15951.0
2023-06-06 13:35:00,90.2,90.34,90.18,90.31,23983.0,89.2155,89.354,89.1958,89.3243,23983.0
2023-06-06 13:40:00,90.29,90.46,90.22,90.43,17409.0,89.3046,89.4727,89.2353,89.443,17409.0
2023-06-06 13:45:00,90.41,90.46,90.39,90.44,14113.0,89.4233,89.4727,89.4035,89.4529,14113.0
2023-06-06 13:50:00,90.43,90.47,90.36,90.42,15784.0,89.443,89.4826,89.3738,89.4331,15784.0
2023-06-06 13:55:00,90.4,90.4,90.25,90.31,19895.0,89.4134,89.4134,89.265,89.3243,19895.0
2023-06-06 14:00:00,90.34,90.4,90.2,90.25,17100.0,89.354,89.4134,89.2155,89.265,17100.0
2023-06-06 14:05:00,90.23,90.27,90.04,90.22,18164.0,89.2452,89.2848,89.0573,89.2353,18164.0
2023-06-06 14:10:00,90.19,90.2,90.08,90.11,15774.0,89.2057,89.2155,89.0969,89.1265,15774.0
2023-06-06 14:15:00,90.1,90.13,90.06,90.1,19697.0,89.1166,89.1463,89.0771,89.1166,19697.0
2023-06-06 14:20:00,90.09,90.14,90.07,90.1,16259.0,89.1067,89.1562,89.087,89.1166,16259.0
2023-06-06 14:25:00,90.1,90.14,90.0,90.04,28773.0,89.1166,89.1562,89.0177,89.0573,28773.0
2023-06-06 14:30:00,90.03,90.35,90.0,90.33,33235.0,89.0474,89.3639,89.0177,89.3441,33235.0
2023-06-06 14:35:00,90.31,90.49,90.31,90.43,28331.0,89.3243,89.5024,89.3243,89.443,28331.0
2023-06-06 14:40:00,90.43,90.65,90.41,90.63,32160.0,89.443,89.6606,89.4233,89.6408,32160.0
2023-06-06 14:45:00,90.59,90.73,90.59,90.73,25415.0,89.6013,89.7398,89.6013,89.7398,25415.0
2023-06-06 14:50:00,90.71,90.76,90.66,90.71,36487.0,89.72,89.7694,89.6705,89.72,36487.0
2023-06-06 14:55:00,90.73,90.8,90.61,90.64,29648.0,89.7398,89.809,89.6211,89.6507,29648.0
2023-06-06 15:00:00,90.65,90.79,90.58,90.61,26951.0,89.6606,89.7991,89.5914,89.6211,26951.0
2023-06-06 15:05:00,90.62,90.7,90.6,90.62,13034.0,89.631,89.7101,89.6112,89.631,13034.0
2023-06-06 15:10:00,90.63,90.8,90.61,90.75,19307.0,89.6408,89.809,89.6211,89.7595,19307.0
2023-06-06 15:15:00,90.75,90.81,90.68,90.79,34337.0,89.7595,89.8189,89.6903,89.7991,34337.0
2023-06-06 15:20:00,90.81,90.89,90.73,90.79,39387.0,89.8189,89.898,89.7398,89.7991,39387.0
2023-06-06 15:25:00,90.8,90.88,90.75,90.83,29022.0,89.809,89.8881,89.7595,89.8387,29022.0
2023-06-06 15:30:00,90.84,90.96,90.84,90.87,46026.0,89.8486,89.9672,89.8486,89.8782,46026.0
2023-06-06 15:35:00,90.86,90.9,90.73,90.76,45025.0,89.8683,89.9079,89.7398,89.7694,45025.0
2023-06-06 15:40:00,90.77,90.81,90.64,90.68,47688.0,89.7793,89.8189,89.6507,89.6903,47688.0
2023-06-06 15:45:00,90.68,90.75,90.54,90.56,67443.0,89.6903,89.7595,89.5518,89.5716,67443.0
2023-06-06 15:50:00,90.58,90.74,90.57,90.73,76767.0,89.5914,89.7496,89.5815,89.7398,76767.0
2023-06-06 15:55:00,90.74,90.89,90.62,90.72,292843.0,89.7496,89.898,89.631,89.7299,292843.0
2023-06-07 09:30:00,90.9,91.1,90.52,90.92,171775.0,89.9079,90.1057,89.532,89.9277,171775.0
2023-06-07 09:35:00,90.93,90.99,90.57,90.93,72220.0,89.9376,89.9969,89.5815,89.9376,72220.0
2023-06-07 09:40:00,90.9,91.31,90.67,91.27,43628.0,89.9079,90.3134,89.6804,90.2739,43628.0
2023-06-07 09:45:00,91.23,91.65,91.23,91.51,45558.0,90.2343,90.6497,90.2343,90.5112,45558.0
2023-06-07 09:50:00,91.6,91.93,91.53,91.92,43990.0,90.6003,90.9267,90.531,90.9168,43990.0
2023-06-07 09:55:00,91.93,92.04,91.79,92.03,72787.0,90.9267,91.0355,90.7882,91.0256,72787.0
2023-06-07 10:00:00,92.0,92.1,91.91,91.99,63015.0,90.9959,91.0948,90.9069,90.986,63015.0
2023-06-07 10:05:00,91.99,92.0,91.17,91.2,131725.0,90.986,90.9959,90.175,90.2046,131725.0
2023-06-07 10:10:00,91.2,91.68,91.11,91.2,60543.0,90.2046,90.6794,90.1156,90.2046,60543.0
2023-06-07 10:15:00,91.21,91.32,90.91,91.16,70734.0,90.2145,90.3233,89.9178,90.1651,70734.0
2023-06-07 10:20:00,91.14,91.39,90.93,90.98,71196.0,90.1453,90.3926,89.9376,89.987,71196.0
2023-06-07 10:25:00,90.95,91.21,90.78,91.02,60787.0,89.9574,90.2145,89.7892,90.0266,60787.0
2023-06-07 10:30:00,91.05,91.4,91.04,91.14,20841.0,90.0563,90.4024,90.0464,90.1453,20841.0
2023-06-07 10:35:00,91.13,91.14,90.31,90.51,89647.0,90.1354,90.1453,89.3243,89.5222,89647.0
2023-06-07 10:40:00,90.5,90.56,90.18,90.29,47646.0,89.5123,89.5716,89.1958,89.3046,47646.0
2023-06-07 10:45:00,90.28,90.53,90.21,90.44,51653.0,89.2947,89.5419,89.2254,89.4529,51653.0
2023-06-07 10:50:00,90.42,90.43,90.12,90.26,44084.0,89.4331,89.443,89.1364,89.2749,44084.0
2023-06-07 10:55:00,90.28,90.59,90.23,90.54,63180.0,89.2947,89.6013,89.2452,89.5518,63180.0
2023-06-07 11:00:00,90.55,90.72,90.52,90.59,39341.0,89.5617,89.7299,89.532,89.6013,39341.0
2023-06-07 11:05:00,90.6,90.76,90.59,90.61,24260.0,89.6112,89.7694,89.6013,89.6211,24260.0
2023-06-07 11:10:00,90.61,90.64,90.4,90.61,26671.0,89.6211,89.6507,89.4134,89.6211,26671.0
2023-06-07 11:15:00,90.61,90.71,90.53,90.63,20712.0,89.6211,89.72,89.5419,89.6408,20712.0
2023-06-07 11:20:00,90.62,90.96,90.58,90.94,37210.0,89.631,89.9672,89.5914,89.9475,37210.0
2023-06-07 11:25:00,90.96,91.22,90.96,91.16,33112.0,89.9672,90.2244,89.9672,90.1651,33112.0
2023-06-07 11:30:00,91.14,91.43,91.07,91.35,34840.0,90.1453,90.4321,90.076,90.353,34840.0
2023-06-07 11:35:00,91.35,91.38,91.04,91.16,22710.0,90.353,90.3827,90.0464,90.1651,22710.0
2023-06-07 11:40:00,91.13,91.43,91.04,91.21,15183.0,90.1354,90.4321,90.0464,90.2145,15183.0
2023-06-07 11:45:00,91.19,91.49,91.19,91.36,18597.0,90.1947,90.4915,90.1947,90.3629,18597.0
2023-06-07 11:50:00,91.36,91.54,91.25,91.5,30704.0,90.3629,90.5409,90.2541,90.5014,30704.0
2023-06-07 11:55:00,91.5,91.5,91.26,91.36,14971.0,90.5014,90.5014,90.264,90.3629,14971.0
2023-06-07 12:00:00,91.37,91.63,91.37,91.48,28700.0,90.3728,90.6299,90.3728,90.4816,28700.0
2023-06-07 12:05:00,91.51,91.6,91.32,91.47,22232.0,90.5112,90.6003,90.3233,90.4717,22232.0
2023-06-07 12:10:00,91.45,91.52,91.27,91.34,29311.0,90.4519,90.5211,90.2739,90.3431,29311.0
2023-06-07 12:15:00,91.36,91.39,91.02,91.08,29802.0,90.3629,90.3926,90.0266,90.0859,29802.0
2023-06-07 12:20:00,91.09,91.1,90.88,90.89,31323.0,90.0958,90.1057,89.8881,89.898,31323.0
2023-06-07 12:25:00,90.85,90.9,90.64,90.78,37420.0,89.8584,89.9079,89.6507,89.7892,37420.0
2023-06-07 12:30:00,90.75,91.0,90.75,90.88,19199.0,89.7595,90.0068,89.7595,89.8881,19199.0
2023-06-07 12:35:00,90.85,90.93,90.81,90.89,33280.0,89.8584,89.9376,89.8189,89.898,33280.0
2023-06-07 12:40:00,90.93,91.24,90.85,91.21,35679.0,89.9376,90.2442,89.8584,90.2145,35679.0
2023-06-07 12:45:00,91.22,91.4,91.19,91.29,25180.0,90.2244,90.4024,90.1947,90.2936,25180.0
2023-06-07 12:50:00,91.26,91.34,91.12,91.19,13587.0,90.264,90.3431,90.1255,90.1947,13587.0
2023-06-07 12:55:00,91.2,91.32,90.96,90.99,15701.0,90.2046,90.3233,89.9672,89.9969,15701.0
2023-06-07 13:00:00,90.98,91.05,90.8,90.82,12080.0,89.987,90.0563,89.809,89.8288,12080.0
2023-06-07 13:05:00,90.8,90.94,90.7,90.89,16768.0,89.809,89.9475,89.7101,89.898,16768.0
2023-06-07 13:10:00,90.89,90.91,90.74,90.83,9524.0,89.898,89.9178,89.7496,89.8387,9524.0
2023-06-07 13:15:00,90.8,90.88,90.75,90.76,15956.0,89.809,89.8881,89.7595,89.7694,15956.0
2023-06-07 13:20:00,90.77,90.93,90.75,90.85,15120.0,89.7793,89.9376,89.7595,89.8584,15120.0
2023-06-07 13:25:00,90.85,90.91,90.72,90.78,21478.0,89.8584,89.9178,89.7299,89.7892,21478.0
2023-06-07 13:30:00,90.71,90.79,90.66,90.74,13035.0,89.72,89.7991,89.6705,89.7496,13035.0
2023-06-07 13:35:00,90.8,90.82,90.62,90.62,48773.0,89.809,89.8288,89.631,89.631,48773.0
2023-06-07 13:40:00,90.63,90.86,90.6,90.85,16844.0,89.6408,89.8683,89.6112,89.8584,16844.0
2023-06-07 13:45:00,90.84,90.9,90.72,90.78,15399.0,89.8486,89.9079,89.7299,89.7892,15399.0
2023-06-07 13:50:00,90.77,90.88,90.75,90.8,20044.0,89.7793,89.8881,89.7595,89.809,20044.0
2023-06-07 13:55:00,90.8,90.87,90.77,90.81,14907.0,89.809,89.8782,89.7793,89.8189,14907.0
2023-06-07 14:00:00,90.83,91.04,90.82,90.98,15573.0,89.8387,90.0464,89.8288,89.987,15573.0
2023-06-07 14:05:00,91.0,91.09,90.98,91.08,22671.0,90.0068,90.0958,89.987,90.0859,22671.0
2023-06-07 14:10:00,91.09,91.13,90.99,91.11,47592.0,90.0958,90.1354,89.9969,90.1156,47592.0
2023-06-07 14:15:00,91.12,91.32,91.12,91.28,24733.0,90.1255,90.3233,90.1255,90.2838,24733.0
2023-06-07 14:20:00,91.28,91.33,91.23,91.25,21829.0,90.2838,90.3332,90.2343,90.2541,21829.0
2023-06-07 14:25:00,91.26,91.26,91.02,91.03,35128.0,90.264,90.264,90.0266,90.0365,35128.0
2023-06-07 14:30:00,91.01,91.04,90.9,90.95,23699.0,90.0167,90.0464,89.9079,89.9574,23699.0
2023-06-07 14:35:00,90.97,90.98,90.84,90.91,12847.0,89.9771,89.987,89.8486,89.9178,12847.0
2023-06-07 14:40:00,90.9,90.96,90.82,90.94,26799.0,89.9079,89.9672,89.8288,89.9475,26799.0
2023-06-07 14:45:00,90.94,91.06,90.93,91.0,15977.0,89.9475,90.0662,89.9376,90.0068,15977.0
2023-06-07 14:50:00,90.98,91.04,90.97,91.0,13561.0,89.987,90.0464,89.9771,90.0068,13561.0
2023-06-07 14:55:00,91.02,91.06,90.96,91.05,18364.0,90.0266,90.0662,89.9672,90.0563,18364.0
2023-06-07 15:00:00,91.06,91.14,91.02,91.06,42433.0,90.0662,90.1453,90.0266,90.0662,42433.0
2023-06-07 15:05:00,91.06,91.06,90.95,91.04,35835.0,90.0662,90.0662,89.9574,90.0464,35835.0
2023-06-07 15:10:00,91.03,91.03,90.81,90.88,35911.0,90.0365,90.0365,89.8189,89.8881,35911.0
2023-06-07 15:15:00,90.87,91.05,90.87,91.04,16120.0,89.8782,90.0563,89.8782,90.0464,16120.0
2023-06-07 15:20:00,91.04,91.06,90.89,90.89,68687.0,90.0464,90.0662,89.898,89.898,68687.0
2023-06-07 15:25:00,90.89,91.05,90.86,91.03,22861.0,89.898,90.0563,89.8683,90.0365,22861.0
2023-06-07 15:30:00,91.01,91.03,90.92,90.96,21974.0,90.0167,90.0365,89.9277,89.9672,21974.0
2023-06-07 15:35:00,90.98,91.01,90.87,90.88,35924.0,89.987,90.0167,89.8782,89.8881,35924.0
2023-06-07 15:40:00,90.88,90.93,90.73,90.92,47446.0,89.8881,89.9376,89.7398,89.9277,47446.0
2023-06-07 15:45:00,90.92,91.01,90.79,90.87,39288.0,89.9277,90.0167,89.7991,89.8782,39288.0
2023-06-07 15:50:00,90.88,90.97,90.85,90.85,89407.0,89.8881,89.9771,89.8584,89.8584,89407.0
2023-06-07 15:55:00,90.85,91.12,90.84,91.05,267678.0,89.8584,90.1255,89.8486,90.0563,267678.0
2023-06-08 09:30:00,91.0,91.5,90.42,91.04,113250.0,90.0068,90.5014,89.4331,90.0464,113250.0
2023-06-08 09:35:00,91.0,91.56,90.92,90.98,40186.0,90.0068,90.5607,89.9277,89.987,40186.0
2023-06-08 09:40:00,90.99,91.05,90.44,90.53,44566.0,89.9969,90.0563,89.4529,89.5419,44566.0
2023-06-08 09:45:00,90.53,90.72,90.36,90.57,36467.0,89.5419,89.7299,89.3738,89.5815,36467.0
2023-06-08 09:50:00,90.62,90.9,90.23,90.27,37694.0,89.631,89.9079,89.2452,89.2848,37694.0
2023-06-08 09:55:00,90.28,90.59,90.21,90.45,27511.0,89.2947,89.6013,89.2254,89.4628,27511.0
2023-06-08 10:00:00,90.45,90.72,90.38,90.62,28142.0,89.4628,89.7299,89.3936,89.631,28142.0
2023-06-08 10:05:00,90.54,90.82,90.38,90.68,27574.0,89.5518,89.8288,89.3936,89.6903,27574.0
2023-06-08 10:10:00,90.69,90.79,90.55,90.79,16467.0,89.7002,89.7991,89.5617,89.7991,16467.0
2023-06-08 10:15:00,90.8,90.83,90.43,90.59,24752.0,89.809,89.8387,89.443,89.6013,24752.0
2023-06-08 10:20:00,90.6,90.8,90.48,90.77,12909.0,89.6112,89.809,89.4925,89.7793,12909.0
2023-06-08 10:25:00,90.73,90.74,90.48,90.7,13334.0,89.7398,89.7496,89.4925,89.7101,13334.0
2023-06-08 10:30:00,90.7,90.74,90.58,90.71,18360.0,89.7101,89.7496,89.5914,89.72,18360.0
2023-06-08 10:35:00,90.69,90.9,90.62,90.7,19478.0,89.7002,89.9079,89.631,89.7101,19478.0
2023-06-08 10:40:00,90.69,90.82,90.66,90.68,18100.0,89.7002,89.8288,89.6705,89.6903,18100.0
2023-06-08 10:45:00,90.68,90.97,90.68,90.97,14545.0,89.6903,89.9771,89.6903,89.9771,14545.0
2023-06-08 10:50:00,90.96,91.25,90.95,91.03,21661.0,89.9672,90.2541,89.9574,90.0365,21661.0
2023-06-08 10:55:00,91.03,91.08,90.86,90.92,13679.0,90.0365,90.0859,89.8683,89.9277,13679.0
2023-06-08 11:00:00,90.9,91.07,90.8,91.0,14432.0,89.9079,90.076,89.809,90.0068,14432.0
2023-06-08 11:05:00,90.97,91.13,90.88,90.9,21208.0,89.9771,90.1354,89.8881,89.9079,21208.0
2023-06-08 11:10:00,90.91,90.91,90.7,90.72,12693.0,89.9178,89.9178,89.7101,89.7299,12693.0
2023-06-08 11:15:00,90.7,90.72,90.5,90.64,25768.0,89.7101,89.7299,89.5123,89.6507,25768.0
2023-06-08 11:20:00,90.62,91.0,90.6,90.98,18274.0,89.631,90.0068,89.6112,89.987,18274.0
2023-06-08 11:25:00,91.0,91.1,90.98,91.07,15827.0,90.0068,90.1057,89.987,90.076,15827.0
2023-06-08 11:30:00,91.09,91.32,91.08,91.28,24858.0,90.0958,90.3233,90.0859,90.2838,24858.0
2023-06-08 11:35:00,91.28,91.57,91.25,91.37,37545.0,90.2838,90.5706,90.2541,90.3728,37545.0
2023-06-08 11:40:00,91.39,91.4,91.12,91.16,37798.0,90.3926,90.4024,90.1255,90.1651,37798.0
2023-06-08 11:45:00,91.19,91.25,91.04,91.06,18937.0,90.1947,90.2541,90.0464,90.0662,18937.0
2023-06-08 11:50:00,91.04,91.16,90.99,91.09,25032.0,90.0464,90.1651,89.9969,90.0958,25032.0
2023-06-08 11:55:00,91.08,91.35,91.08,91.23,30842.0,90.0859,90.353,90.0859,90.2343,30842.0
2023-06-08 12:00:00,91.21,91.27,91.13,91.19,19851.0,90.2145,90.2739,90.1354,90.1947,19851.0
2023-06-08 12:05:00,91.2,91.21,90.87,90.96,36934.0,90.2046,90.2145,89.8782,89.9672,36934.0
2023-06-08 12:10:00,90.95,91.31,90.95,91.28,41497.0,89.9574,90.3134,89.9574,90.2838,41497.0
2023-06-08 12:15:00,91.29,91.36,91.22,91.27,15106.0,90.2936,90.3629,90.2244,90.2739,15106.0
2023-06-08 12:20:00,91.31,91.43,91.28,91.41,18834.0,90.3134,90.4321,90.2838,90.4123,18834.0
2023-06-08 12:25:00,91.42,91.45,91.33,91.45,19140.0,90.4222,90.4519,90.3332,90.4519,19140.0
2023-06-08 12:30:00,91.45,91.46,91.25,91.25,9454.0,90.4519,90.4618,90.2541,90.2541,9454.0
2023-06-08 12:35:00,91.25,91.32,91.2,91.23,9559.0,90.2541,90.3233,90.2046,90.2343,9559.0
2023-06-08 12:40:00,91.27,91.4,91.24,91.39,13679.0,90.2739,90.4024,90.2442,90.3926,13679.0
2023-06-08 12:45:00,91.39,91.43,91.22,91.29,10362.0,90.3926,90.4321,90.2244,90.2936,10362.0
2023-06-08 12:50:00,91.24,91.4,91.23,91.39,17017.0,90.2442,90.4024,90.2343,90.3926,17017.0
2023-06-08 12:55:00,91.39,91.39,91.17,91.21,16397.0,90.3926,90.3926,90.175,90.2145,16397.0
2023-06-08 13:00:00,91.19,91.35,91.18,91.32,15301.0,90.1947,90.353,90.1848,90.3233,15301.0
2023-06-08 13:05:00,91.31,91.42,91.31,91.39,17955.0,90.3134,90.4222,90.3134,90.3926,17955.0
2023-06-08 13:10:00,91.39,91.41,91.17,91.23,11960.0,90.3926,90.4123,90.175,90.2343,11960.0
2023-06-08 13:15:00,91.23,91.35,91.22,91.27,23951.0,90.2343,90.353,90.2244,90.2739,23951.0
2023-06-08 13:20:00,91.24,91.25,91.16,91.23,7956.0,90.2442,90.2541,90.1651,90.2343,7956.0
2023-06-08 13:25:00,91.25,91.32,91.16,91.2,10606.0,90.2541,90.3233,90.1651,90.2046,10606.0
2023-06-08 13:30:00,91.19,91.23,91.09,91.11,8117.0,90.1947,90.2343,90.0958,90.1156,8117.0
2023-06-08 13:35:00,91.12,91.3,91.11,91.19,18525.0,90.1255,90.3035,90.1156,90.1947,18525.0
2023-06-08 13:40:00,91.19,91.19,91.05,91.08,12626.0,90.1947,90.1947,90.0563,90.0859,12626.0
2023-06-08 13:45:00,91.06,91.06,90.8,90.9,17750.0,90.0662,90.0662,89.809,89.9079,17750.0
2023-06-08 13:50:00,90.94,91.14,90.89,91.14,18385.0,89.9475,90.1453,89.898,90.1453,18385.0
2023-06-08 13:55:00,91.14,91.14,91.01,91.07,27720.0,90.1453,90.1453,90.0167,90.076,27720.0
2023-06-08 14:00:00,91.09,91.15,91.0,91.11,8592.0,90.0958,90.1552,90.0068,90.1156,8592.0
2023-06-08 14:05:00,91.12,91.23,91.11,91.18,16200.0,90.1255,90.2343,90.1156,90.1848,16200.0
2023-06-08 14:10:00,91.16,91.21,91.11,91.2,13050.0,90.1651,90.2145,90.1156,90.2046,13050.0
2023-06-08 14:15:00,91.21,91.29,91.2,91.29,23512.0,90.2145,90.2936,90.2046,90.2936,23512.0
2023-06-08 14:20:00,91.29,91.35,91.18,91.2,34751.0,90.2936,90.353,90.1848,90.2046,34751.0
2023-06-08 14:25:00,91.2,91.34,91.17,91.33,16774.0,90.2046,90.3431,90.175,90.3332,16774.0
2023-06-08 14:30:00,91.34,91.36,91.24,91.25,13382.0,90.3431,90.3629,90.2442,90.2541,13382.0
2023-06-08 14:35:00,91.26,91.31,91.23,91.26,11697.0,90.264,90.3134,90.2343,90.264,11697.0
2023-06-08 14:40:00,91.24,91.27,91.17,91.22,12374.0,90.2442,90.2739,90.175,90.2244,12374.0
2023-06-08 14:45:00,91.22,91.23,91.08,91.13,14145.0,90.2244,90.2343,90.0859,90.1354,14145.0
2023-06-08 14:50:00,91.08,91.14,91.04,91.08,12513.0,90.0859,90.1453,90.0464,90.0859,12513.0
2023-06-08 14:55:00,91.08,91.16,91.06,91.16,12380.0,90.0859,90.1651,90.0662,90.1651,12380.0
2023-06-08 15:00:00,91.17,91.18,91.0,91.04,18438.0,90.175,90.1848,90.0068,90.0464,18438.0
2023-06-08 15:05:00,91.02,91.04,90.83,90.83,31970.0,90.0266,90.0464,89.8387,89.8387,31970.0
2023-06-08 15:10:00,90.83,90.95,90.73,90.73,27008.0,89.8387,89.9574,89.7398,89.7398,27008.0
2023-06-08 15:15:00,90.74,90.79,90.58,90.63,34892.0,89.7496,89.7991,89.5914,89.6408,34892.0
2023-06-08 15:20:00,90.63,90.72,90.6,90.7,32254.0,89.6408,89.7299,89.6112,89.7101,32254.0
2023-06-08 15:25:00,90.69,90.69,90.41,90.48,30389.0,89.7002,89.7002,89.4233,89.4925,30389.0
2023-06-08 15:30:00,90.47,90.47,90.11,90.14,56761.0,89.4826,89.4826,89.1265,89.1562,56761.0
2023-06-08 15:35:00,90.14,90.27,90.13,90.16,35685.0,89.1562,89.2848,89.1463,89.176,35685.0
2023-06-08 15:40:00,90.15,90.3,90.14,90.27,21994.0,89.1661,89.3145,89.1562,89.2848,21994.0
2023-06-08 15:45:00,90.28,90.3,90.17,90.26,32110.0,89.2947,89.3145,89.1859,89.2749,32110.0
2023-06-08 15:50:00,90.27,90.39,90.26,90.28,47971.0,89.2848,89.4035,89.2749,89.2947,47971.0
2023-06-08 15:55:00,90.28,90.28,90.17,90.24,89707.0,89.2947,89.2947,89.1859,89.2551,89707.0
2023-06-09 09:30:00,91.0,91.98,90.87,91.61,92331.0,90.0068,90.9761,89.8782,90.6102,92331.0
2023-06-09 09:35:00,91.54,91.9,91.17,91.84,55607.0,90.5409,90.897,90.175,90.8376,55607.0
2023-06-09 09:40:00,91.79,91.86,91.15,91.51,75279.0,90.7882,90.8574,90.1552,90.5112,75279.0
2023-06-09 09:45:00,91.45,91.78,91.37,91.4,30498.0,90.4519,90.7783,90.3728,90.4024,30498.0
2023-06-09 09:50:00,91.44,91.54,91.36,91.46,19558.0,90.442,90.5409,90.3629,90.4618,19558.0
2023-06-09 09:55:00,91.5,91.52,91.06,91.06,39809.0,90.5014,90.5211,90.0662,90.0662,39809.0
2023-06-09 10:00:00,91.11,91.44,91.11,91.41,28864.0,90.1156,90.442,90.1156,90.4123,28864.0
2023-06-09 10:05:00,91.35,91.35,90.89,90.93,31464.0,90.353,90.353,89.898,89.9376,31464.0
2023-06-09 10:10:00,90.95,91.29,90.86,91.2,23083.0,89.9574,90.2936,89.8683,90.2046,23083.0
2023-06-09 10:15:00,91.19,91.33,91.18,91.3,30194.0,90.1947,90.3332,90.1848,90.3035,30194.0
2023-06-09 10:20:00,91.28,91.49,91.15,91.45,19487.0,90.2838,90.4915,90.1552,90.4519,19487.0
2023-06-09 10:25:00,91.41,91.54,91.35,91.53,34411.0,90.4123,90.5409,90.353,90.531,34411.0
2023-06-09 10:30:00,91.53,91.73,91.39,91.39,48522.0,90.531,90.7288,90.3926,90.3926,48522.0
2023-06-09 10:35:00,91.38,91.81,91.26,91.61,56922.0,90.3827,90.808,90.264,90.6102,56922.0
2023-06-09 10:40:00,91.56,91.59,91.32,91.53,67334.0,90.5607,90.5904,90.3233,90.531,67334.0
2023-06-09 10:45:00,91.57,92.1,91.54,91.81,101490.0,90.5706,91.0948,90.5409,90.808,101490.0
2023-06-09 10:50:00,91.81,91.81,91.54,91.75,48821.0,90.808,90.808,90.5409,90.7486,48821.0
2023-06-09 10:55:00,91.77,92.1,91.74,92.1,50380.0,90.7684,91.0948,90.7387,91.0948,50380.0
2023-06-09 11:00:00,92.11,92.11,91.67,91.82,35087.0,91.1047,91.1047,90.6695,90.8179,35087.0
2023-06-09 11:05:00,91.81,91.94,91.69,91.81,29402.0,90.808,90.9366,90.6893,90.808,29402.0
2023-06-09 11:10:00,91.79,91.79,91.55,91.63,36941.0,90.7882,90.7882,90.5508,90.6299,36941.0
2023-06-09 11:15:00,91.63,91.65,91.55,91.61,15223.0,90.6299,90.6497,90.5508,90.6102,15223.0
2023-06-09 11:20:00,91.58,91.69,91.48,91.48,27769.0,90.5805,90.6893,90.4816,90.4816,27769.0
2023-06-09 11:25:00,91.43,91.44,91.12,91.17,45456.0,90.4321,90.442,90.1255,90.175,45456.0
2023-06-09 11:30:00,91.16,91.52,91.09,91.52,25761.0,90.1651,90.5211,90.0958,90.5211,25761.0
2023-06-09 11:35:00,91.53,91.71,91.53,91.65,17913.0,90.531,90.7091,90.531,90.6497,17913.0
2023-06-09 11:40:00,91.65,91.77,91.57,91.73,17422.0,90.6497,90.7684,90.5706,90.7288,17422.0
2023-06-09 11:45:00,91.77,91.81,91.56,91.6,23016.0,90.7684,90.808,90.5607,90.6003,23016.0
2023-06-09 11:50:00,91.61,91.73,91.38,91.5,29320.0,90.6102,90.7288,90.3827,90.5014,29320.0
2023-06-09 11:55:00,91.51,91.52,91.29,91.43,33833.0,90.5112,90.5211,90.2936,90.4321,33833.0
2023-06-09 12:00:00,91.4,91.4,91.1,91.22,15515.0,90.4024,90.4024,90.1057,90.2244,15515.0
2023-06-09 12:05:00,91.22,91.23,90.94,90.97,47292.0,90.2244,90.2343,89.9475,89.9771,47292.0
2023-06-09 12:10:00,90.99,91.42,90.97,91.42,49355.0,89.9969,90.4222,89.9771,90.4222,49355.0
2023-06-09 12:15:00,91.39,91.42,90.97,91.03,22002.0,90.3926,90.4222,89.9771,90.0365,22002.0
2023-06-09 12:20:00,90.99,91.14,90.84,91.12,18438.0,89.9969,90.1453,89.8486,90.1255,18438.0
2023-06-09 12:25:00,91.08,91.08,90.9,90.91,9266.0,90.0859,90.0859,89.9079,89.9178,9266.0
2023-06-09 12:30:00,90.9,91.14,90.9,91.08,20935.0,89.9079,90.1453,89.9079,90.0859,20935.0
2023-06-09 12:35:00,91.05,91.05,90.86,90.89,15183.0,90.0563,90.0563,89.8683,89.898,15183.0
2023-06-09 12:40:00,90.89,91.14,90.89,91.14,7807.0,89.898,90.1453,89.898,90.1453,7807.0
2023-06-09 12:45:00,91.12,91.31,91.1,91.31,16299.0,90.1255,90.3134,90.1057,90.3134,16299.0
2023-06-09 12:50:00,91.31,91.33,91.2,91.29,9344.0,90.3134,90.3332,90.2046,90.2936,9344.0
2023-06-09 12:55:00,91.29,91.38,91.19,91.37,11651.0,90.2936,90.3827,90.1947,90.3728,11651.0
2023-06-09 13:00:00,91.37,91.39,91.28,91.3,8421.0,90.3728,90.3926,90.2838,90.3035,8421.0
2023-06-09 13:05:00,91.31,91.41,91.3,91.36,12537.0,90.3134,90.4123,90.3035,90.3629,12537.0
2023-06-09 13:10:00,91.36,91.36,91.07,91.09,19821.0,90.3629,90.3629,90.076,90.0958,19821.0
2023-06-09 13:15:00,91.07,91.17,90.99,91.13,17324.0,90.076,90.175,89.9969,90.1354,17324.0
2023-06-09 13:20:00,91.11,91.17,91.01,91.15,9119.0,90.1156,90.175,90.0167,90.1552,9119.0
2023-06-09 13:25:00,91.15,91.17,91.07,91.14,6422.0,90.1552,90.175,90.076,90.1453,6422.0
2023-06-09 13:30:00,91.14,91.26,91.11,91.26,6988.0,90.1453,90.264,90.1156,90.264,6988.0
2023-06-09 13:35:00,91.27,91.27,91.19,91.25,5043.0,90.2739,90.2739,90.1947,90.2541,5043.0
2023-06-09 13:40:00,91.27,91.27,91.17,91.19,7256.0,90.2739,90.2739,90.175,90.1947,7256.0
2023-06-09 13:45:00,91.2,91.3,91.09,91.1,11730.0,90.2046,90.3035,90.0958,90.1057,11730.0
2023-06-09 13:50:00,91.1,91.12,90.96,91.06,13848.0,90.1057,90.1255,89.9672,90.0662,13848.0
2023-06-09 13:55:00,91.04,91.09,91.02,91.03,9910.0,90.0464,90.0958,90.0266,90.0365,9910.0
2023-06-09 14:00:00,91.05,91.15,91.02,91.15,11150.0,90.0563,90.1552,90.0266,90.1552,11150.0
2023-06-09 14:05:00,91.15,91.26,91.13,91.24,12387.0,90.1552,90.264,90.1354,90.2442,12387.0
2023-06-09 14:10:00,91.25,91.34,91.25,91.3,13958.0,90.2541,90.3431,90.2541,90.3035,13958.0
2023-06-09 14:15:00,91.3,91.33,91.17,91.22,18715.0,90.3035,90.3332,90.175,90.2244,18715.0
2023-06-09 14:20:00,91.21,91.26,91.14,91.14,7298.0,90.2145,90.264,90.1453,90.1453,7298.0
2023-06-09 14:25:00,91.15,91.23,91.03,91.12,9935.0,90.1552,90.2343,90.0365,90.1255,9935.0
2023-06-09 14:30:00,91.09,91.09,90.98,91.0,11476.0,90.0958,90.0958,89.987,90.0068,11476.0
2023-06-09 14:35:00,90.99,91.04,90.87,90.87,22797.0,89.9969,90.0464,89.8782,89.8782,22797.0
2023-06-09 14:40:00,90.85,91.09,90.82,91.03,12119.0,89.8584,90.0958,89.8288,90.0365,12119.0
2023-06-09 14:45:00,91.01,91.05,90.93,90.94,15485.0,90.0167,90.0563,89.9376,89.9475,15485.0
2023-06-09 14:50:00,90.95,91.01,90.94,90.99,19662.0,89.9574,90.0167,89.9475,89.9969,19662.0
2023-06-09 14:55:00,90.97,91.08,90.96,91.06,22290.0,89.9771,90.0859,89.9672,90.0662,22290.0
2023-06-09 15:00:00,91.08,91.23,91.08,91.17,19105.0,90.0859,90.2343,90.0859,90.175,19105.0
2023-06-09 15:05:00,91.16,91.17,91.02,91.1,13618.0,90.1651,90.175,90.0266,90.1057,13618.0
2023-06-09 15:10:00,91.1,91.19,91.09,91.18,12453.0,90.1057,90.1947,90.0958,90.1848,12453.0
2023-06-09 15:15:00,91.21,91.25,91.11,91.25,16889.0,90.2145,90.2541,90.1156,90.2541,16889.0
2023-06-09 15:20:00,91.25,91.41,91.24,91.39,25463.0,90.2541,90.4123,90.2442,90.3926,25463.0
2023-06-09 15:25:00,91.39,91.43,91.32,91.41,33981.0,90.3926,90.4321,90.3233,90.4123,33981.0
2023-06-09 15:30:00,91.42,91.46,91.31,91.39,38802.0,90.4222,90.4618,90.3134,90.3926,38802.0
2023-06-09 15:35:00,91.39,91.42,91.28,91.4,22694.0,90.3926,90.4222,90.2838,90.4024,22694.0
2023-06-09 15:40:00,91.4,91.48,91.28,91.28,17288.0,90.4024,90.4816,90.2838,90.2838,17288.0
2023-06-09 15:45:00,91.29,91.35,91.25,91.3,27573.0,90.2936,90.353,90.2541,90.3035,27573.0
2023-06-09 15:50:00,91.28,91.45,91.27,91.45,68358.0,90.2838,90.4519,90.2739,90.4519,68358.0
2023-06-09 15:55:00,91.45,91.49,91.21,91.24,217152.0,90.4519,90.4915,90.2145,90.2442,217152.0
2023-06-12 09:30:00,92.79,93.56,92.43,93.33,176131.0,91.7773,92.5389,91.4212,92.3114,176131.0
2023-06-12 09:35:00,93.42,93.54,92.38,93.36,73796.0,92.4004,92.5191,91.3717,92.3411,73796.0
2023-06-12 09:40:00,93.31,93.97,93.24,93.8,91654.0,92.2916,92.9444,92.2224,92.7763,91654.0
2023-06-12 09:45:00,93.88,93.89,93.25,93.59,40628.0,92.8554,92.8653,92.2323,92.5685,40628.0
2023-06-12 09:50:00,93.61,93.62,92.9,92.99,61692.0,92.5883,92.5982,91.8861,91.9751,61692.0
2023-06-12 09:55:00,92.97,94.2,92.94,94.16,154682.0,91.9553,93.1719,91.9256,93.1323,154682.0
2023-06-12 10:00:00,94.11,94.39,93.67,93.88,162401.0,93.0829,93.3598,92.6477,92.8554,162401.0
2023-06-12 10:05:00,93.92,93.95,93.28,93.59,83443.0,92.8949,92.9246,92.2619,92.5685,83443.0
2023-06-12 10:10:00,93.58,94.49,93.58,94.41,82420.0,92.5587,93.4587,92.5587,93.3796,82420.0
2023-06-12 10:15:00,94.44,94.49,94.05,94.28,72382.0,93.4093,93.4587,93.0235,93.251,72382.0
2023-06-12 10:20:00,94.27,94.3,93.88,94.21,35889.0,93.2411,93.2708,92.8554,93.1818,35889.0
2023-06-12 10:25:00,94.22,94.55,93.93,94.43,47333.0,93.1917,93.5181,92.9048,93.3994,47333.0
2023-06-12 10:30:00,94.37,94.5,94.16,94.4,36640.0,93.34,93.4686,93.1323,93.3697,36640.0
2023-06-12 10:35:00,94.42,94.44,93.56,93.69,79933.0,93.3895,93.4093,92.5389,92.6675,79933.0
2023-06-12 10:40:00,93.69,94.05,93.66,93.84,35685.0,92.6675,93.0235,92.6378,92.8158,35685.0
2023-06-12 10:45:00,93.82,93.96,93.58,93.9,36910.0,92.796,92.9345,92.5587,92.8752,36910.0
2023-06-12 10:50:00,93.91,93.95,93.71,93.83,30782.0,92.8851,92.9246,92.6872,92.8059,30782.0
2023-06-12 10:55:00,93.83,93.98,93.34,93.55,48885.0,92.8059,92.9543,92.3213,92.529,48885.0
2023-06-12 11:00:00,93.56,93.77,93.53,93.71,31270.0,92.5389,92.7466,92.5092,92.6872,31270.0
2023-06-12 11:05:00,93.7,93.7,93.48,93.51,18958.0,92.6773,92.6773,92.4597,92.4894,18958.0
2023-06-12 11:10:00,93.53,94.12,93.51,93.96,57100.0,92.5092,93.0928,92.4894,92.9345,57100.0
2023-06-12 11:15:00,93.95,93.95,93.56,93.56,24540.0,92.9246,92.9246,92.5389,92.5389,24540.0
2023-06-12 11:20:00,93.55,93.63,93.18,93.25,48880.0,92.529,92.6081,92.163,92.2323,48880.0
2023-06-12 11:25:00,93.22,93.3,93.0,93.23,52513.0,92.2026,92.2817,91.985,92.2125,52513.0
2023-06-12 11:30:00,93.22,93.46,93.2,93.37,40724.0,92.2026,92.44,92.1828,92.3509,40724.0
2023-06-12 11:35:00,93.38,93.63,93.34,93.62,41476.0,92.3608,92.6081,92.3213,92.5982,41476.0
2023-06-12 11:40:00,93.63,93.88,93.55,93.7,65458.0,92.6081,92.8554,92.529,92.6773,65458.0
2023-06-12 11:45:00,93.68,93.69,93.26,93.32,62392.0,92.6576,92.6675,92.2421,92.3015,62392.0
2023-06-12 11:50:00,93.3,93.5,93.27,93.43,33485.0,92.2817,92.4795,92.252,92.4103,33485.0
2023-06-12 11:55:00,93.41,93.7,93.4,93.54,49618.0,92.3905,92.6773,92.3806,92.5191,49618.0
2023-06-12 12:00:00,93.54,93.64,93.35,93.42,35908.0,92.5191,92.618,92.3312,92.4004,35908.0
2023-06-12 12:05:00,93.37,93.39,93.11,93.3,35051.0,92.3509,92.3707,92.0938,92.2817,35051.0
2023-06-12 12:10:00,93.37,93.37,93.12,93.2,23623.0,92.3509,92.3509,92.1037,92.1828,23623.0
2023-06-12 12:15:00,93.22,93.37,93.12,93.16,21298.0,92.2026,92.3509,92.1037,92.1432,21298.0
2023-06-12 12:20:00,93.12,93.3,93.03,93.13,34051.0,92.1037,92.2817,92.0147,92.1136,34051.0
2023-06-12 12:25:00,93.15,93.17,93.05,93.09,24301.0,92.1333,92.1531,92.0344,92.074,24301.0
2023-06-12 12:30:00,93.09,93.14,92.99,93.12,22795.0,92.074,92.1235,91.9751,92.1037,22795.0
2023-06-12 12:35:00,93.14,93.17,92.91,92.99,45814.0,92.1235,92.1531,91.896,91.9751,45814.0
2023-06-12 12:40:00,92.95,93.11,92.91,92.99,16500.0,91.9355,92.0938,91.896,91.9751,16500.0
2023-06-12 12:45:00,92.99,93.04,92.88,92.99,26728.0,91.9751,92.0245,91.8663,91.9751,26728.0
2023-06-12 12:50:00,92.99,93.01,92.78,92.85,32077.0,91.9751,91.9949,91.7674,91.8366,32077.0
2023-06-12 12:55:00,92.9,93.0,92.81,92.98,27111.0,91.8861,91.985,91.7971,91.9652,27111.0
2023-06-12 13:00:00,92.98,93.11,92.9,92.94,38716.0,91.9652,92.0938,91.8861,91.9256,38716.0
2023-06-12 13:05:00,92.93,93.06,92.7,92.75,39920.0,91.9157,92.0443,91.6883,91.7377,39920.0
2023-06-12 13:10:00,92.77,92.77,92.53,92.63,40140.0,91.7575,91.7575,91.5201,91.619,40140.0
2023-06-12 13:15:00,92.64,92.72,92.52,92.6,31911.0,91.6289,91.708,91.5102,91.5893,31911.0
2023-06-12 13:20:00,92.6,92.63,92.36,92.37,42875.0,91.5893,91.619,91.352,91.3619,42875.0
2023-06-12 13:25:00,92.39,92.66,92.25,92.66,33824.0,91.3816,91.6487,91.2432,91.6487,33824.0
2023-06-12 13:30:00,92.66,93.05,92.65,92.78,51846.0,91.6487,92.0344,91.6388,91.7674,51846.0
2023-06-12 13:35:00,92.8,92.81,92.55,92.68,42636.0,91.7872,91.7971,91.5399,91.6685,42636.0
2023-06-12 13:40:00,92.71,92.75,92.55,92.66,27945.0,91.6981,91.7377,91.5399,91.6487,27945.0
2023-06-12 13:45:00,92.65,92.97,92.64,92.94,51539.0,91.6388,91.9553,91.6289,91.9256,51539.0
2023-06-12 13:50:00,92.95,92.97,92.64,92.66,24582.0,91.9355,91.9553,91.6289,91.6487,24582.0
2023-06-12 13:55:00,92.68,93.02,92.68,92.85,24391.0,91.6685,92.0048,91.6685,91.8366,24391.0
2023-06-12 14:00:00,92.84,93.09,92.84,93.08,17343.0,91.8267,92.074,91.8267,92.0641,17343.0
2023-06-12 14:05:00,93.07,93.23,93.06,93.19,23106.0,92.0542,92.2125,92.0443,92.1729,23106.0
2023-06-12 14:10:00,93.18,93.25,93.11,93.11,14843.0,92.163,92.2323,92.0938,92.0938,14843.0
2023-06-12 14:15:00,93.09,93.2,92.95,93.04,29152.0,92.074,92.1828,91.9355,92.0245,29152.0
2023-06-12 14:20:00,93.07,93.08,92.77,92.88,28826.0,92.0542,92.0641,91.7575,91.8663,28826.0
2023-06-12 14:25:00,92.88,92.92,92.81,92.86,12545.0,91.8663,91.9059,91.7971,91.8465,12545.0
2023-06-12 14:30:00,92.88,93.11,92.86,92.89,23732.0,91.8663,92.0938,91.8465,91.8762,23732.0
2023-06-12 14:35:00,92.88,92.9,92.65,92.68,19868.0,91.8663,91.8861,91.6388,91.6685,19868.0
2023-06-12 14:40:00,92.67,92.99,92.67,92.97,28301.0,91.6586,91.9751,91.6586,91.9553,28301.0
2023-06-12 14:45:00,92.99,93.16,92.96,93.14,26986.0,91.9751,92.1432,91.9454,92.1235,26986.0
2023-06-12 14:50:00,93.15,93.19,93.11,93.18,8668.0,92.1333,92.1729,92.0938,92.163,8668.0
2023-06-12 14:55:00,93.2,93.31,93.2,93.27,20912.0,92.1828,92.2916,92.1828,92.252,20912.0
2023-06-12 15:00:00,93.32,93.32,93.21,93.22,27925.0,92.3015,92.3015,92.1927,92.2026,27925.0
2023-06-12 15:05:00,93.23,93.25,93.1,93.14,28692.0,92.2125,92.2323,92.0839,92.1235,28692.0
2023-06-12 15:10:00,93.13,93.33,93.13,93.32,52330.0,92.1136,92.3114,92.1136,92.3015,52330.0
2023-06-12 15:15:00,93.33,93.64,93.33,93.59,36841.0,92.3114,92.618,92.3114,92.5685,36841.0
2023-06-12 15:20:00,93.6,93.63,93.46,93.57,21379.0,92.5784,92.6081,92.44,92.5488,21379.0
2023-06-12 15:25:00,93.53,93.69,93.52,93.63,25665.0,92.5092,92.6675,92.4993,92.6081,25665.0
2023-06-12 15:30:00,93.64,93.72,93.36,93.4,34046.0,92.618,92.6971,92.3411,92.3806,34046.0
2023-06-12 15:35:00,93.41,93.5,93.3,93.34,37774.0,92.3905,92.4795,92.2817,92.3213,37774.0
2023-06-12 15:40:00,93.36,93.45,93.31,93.42,51834.0,92.3411,92.4301,92.2916,92.4004,51834.0
2023-06-12 15:45:00,93.41,93.71,93.4,93.7,51487.0,92.3905,92.6872,92.3806,92.6773,51487.0
2023-06-12 15:50:00,93.7,93.78,93.51,93.51,92270.0,92.6773,92.7565,92.4894,92.4894,92270.0
2023-06-12 15:55:00,93.52,93.65,93.46,93.57,274627.0,92.4993,92.6279,92.44,92.5488,274627.0
2023-06-13 09:30:00,94.0,94.28,93.08,94.08,135862.0,92.9741,93.251,92.0641,93.0532,135862.0
2023-06-13 09:35:00,93.91,94.02,93.2,93.83,43447.0,92.8851,92.9939,92.1828,92.8059,43447.0
2023-06-13 09:40:00,93.87,93.93,93.46,93.63,38649.0,92.8455,92.9048,92.44,92.6081,38649.0
2023-06-13 09:45:00,93.62,93.79,93.22,93.34,45717.0,92.5982,92.7664,92.2026,92.3213,45717.0
2023-06-13 09:50:00,93.45,93.75,93.39,93.75,41228.0,92.4301,92.7268,92.3707,92.7268,41228.0
2023-06-13 09:55:00,93.69,93.83,93.4,93.5,27913.0,92.6675,92.8059,92.3806,92.4795,27913.0
2023-06-13 10:00:00,93.59,94.05,93.54,93.98,117451.0,92.5685,93.0235,92.5191,92.9543,117451.0
2023-06-13 10:05:00,93.98,94.34,93.87,94.25,121815.0,92.9543,93.3104,92.8455,93.2213,121815.0
2023-06-13 10:10:00,94.19,94.49,94.04,94.47,44711.0,93.162,93.4587,93.0136,93.4389,44711.0
2023-06-13 10:15:00,94.44,94.53,93.93,93.94,47966.0,93.4093,93.4983,92.9048,92.9147,47966.0
2023-06-13 10:20:00,93.97,94.35,93.92,94.26,31742.0,92.9444,93.3202,92.8949,93.2312,31742.0
2023-06-13 10:25:00,94.26,94.51,94.26,94.44,26591.0,93.2312,93.4785,93.2312,93.4093,26591.0
2023-06-13 10:30:00,94.42,94.43,93.86,94.2,36660.0,93.3895,93.3994,92.8356,93.1719,36660.0
2023-06-13 10:35:00,94.19,94.44,94.13,94.22,15938.0,93.162,93.4093,93.1026,93.1917,15938.0
2023-06-13 10:40:00,94.29,94.65,94.27,94.59,34701.0,93.2609,93.617,93.2411,93.5576,34701.0
2023-06-13 10:45:00,94.6,94.71,94.51,94.54,42315.0,93.5675,93.6763,93.4785,93.5082,42315.0
2023-06-13 10:50:00,94.51,94.63,94.38,94.63,22079.0,93.4785,93.5972,93.3499,93.5972,22079.0
2023-06-13 10:55:00,94.63,94.82,94.55,94.6,30881.0,93.5972,93.7851,93.5181,93.5675,30881.0
2023-06-13 11:00:00,94.64,94.96,94.61,94.82,25136.0,93.6071,93.9236,93.5774,93.7851,25136.0
2023-06-13 11:05:00,94.81,94.94,94.72,94.91,16212.0,93.7752,93.9038,93.6862,93.8741,16212.0
2023-06-13 11:10:00,94.94,95.35,94.93,95.33,113584.0,93.9038,94.3093,93.8939,94.2896,113584.0
2023-06-13 11:15:00,95.35,95.44,95.18,95.18,23928.0,94.3093,94.3984,94.1412,94.1412,23928.0
2023-06-13 11:20:00,95.17,95.35,95.16,95.29,33709.0,94.1313,94.3093,94.1214,94.25,33709.0
2023-06-13 11:25:00,95.28,95.4,95.14,95.38,30173.0,94.2401,94.3588,94.1016,94.339,30173.0
2023-06-13 11:30:00,95.41,95.48,95.32,95.41,32186.0,94.3687,94.4379,94.2797,94.3687,32186.0
2023-06-13 11:35:00,95.37,95.48,95.34,95.42,14859.0,94.3291,94.4379,94.2994,94.3786,14859.0
2023-06-13 11:40:00,95.42,95.73,95.42,95.68,46889.0,94.3786,94.6852,94.3786,94.6357,46889.0
2023-06-13 11:45:00,95.67,95.75,95.59,95.59,52956.0,94.6258,94.705,94.5467,94.5467,52956.0
2023-06-13 11:50:00,95.58,95.65,95.49,95.59,27380.0,94.5368,94.6061,94.4478,94.5467,27380.0
2023-06-13 11:55:00,95.59,95.72,95.25,95.28,27890.0,94.5467,94.6753,94.2104,94.2401,27890.0
2023-06-13 12:00:00,95.28,95.31,95.01,95.14,38032.0,94.2401,94.2698,93.973,94.1016,38032.0
2023-06-13 12:05:00,95.15,95.49,95.1,95.48,20110.0,94.1115,94.4478,94.0621,94.4379,20110.0
2023-06-13 12:10:00,95.47,95.52,95.16,95.17,22325.0,94.428,94.4775,94.1214,94.1313,22325.0
2023-06-13 12:15:00,95.2,95.31,95.18,95.23,18743.0,94.161,94.2698,94.1412,94.1906,18743.0
2023-06-13 12:20:00,95.23,95.25,95.02,95.12,14762.0,94.1906,94.2104,93.9829,94.0818,14762.0
2023-06-13 12:25:00,95.08,95.19,95.0,95.05,25215.0,94.0423,94.1511,93.9632,94.0126,25215.0
2023-06-13 12:30:00,95.04,95.32,95.0,95.32,31357.0,94.0027,94.2797,93.9632,94.2797,31357.0
2023-06-13 12:35:00,95.33,95.49,95.25,95.26,15864.0,94.2896,94.4478,94.2104,94.2203,15864.0
2023-06-13 12:40:00,95.27,95.38,95.23,95.29,21274.0,94.2302,94.339,94.1906,94.25,21274.0
2023-06-13 12:45:00,95.3,95.46,95.28,95.34,17675.0,94.2599,94.4181,94.2401,94.2994,17675.0
2023-06-13 12:50:00,95.34,95.48,95.26,95.26,19937.0,94.2994,94.4379,94.2203,94.2203,19937.0
2023-06-13 12:55:00,95.27,95.37,95.12,95.14,12047.0,94.2302,94.3291,94.0818,94.1016,12047.0
2023-06-13 13:00:00,95.13,95.13,95.0,95.13,107465.0,94.0917,94.0917,93.9632,94.0917,107465.0
2023-06-13 13:05:00,95.12,95.46,95.11,95.33,27008.0,94.0818,94.4181,94.072,94.2896,27008.0
2023-06-13 13:10:00,95.34,95.41,95.23,95.26,13631.0,94.2994,94.3687,94.1906,94.2203,13631.0
2023-06-13 13:15:00,95.26,95.37,95.25,95.27,9610.0,94.2203,94.3291,94.2104,94.2302,9610.0
2023-06-13 13:20:00,95.32,95.37,95.27,95.33,6360.0,94.2797,94.3291,94.2302,94.2896,6360.0
2023-06-13 13:25:00,95.33,95.34,95.23,95.27,22237.0,94.2896,94.2994,94.1906,94.2302,22237.0
2023-06-13 13:30:00,95.28,95.44,95.28,95.41,12845.0,94.2401,94.3984,94.2401,94.3687,12845.0
2023-06-13 13:35:00,95.43,95.43,95.31,95.35,10998.0,94.3885,94.3885,94.2698,94.3093,10998.0
2023-06-13 13:40:00,95.38,95.68,95.36,95.68,22833.0,94.339,94.6357,94.3192,94.6357,22833.0
2023-06-13 13:45:00,95.67,95.69,95.6,95.64,17861.0,94.6258,94.6456,94.5566,94.5962,17861.0
2023-06-13 13:50:00,95.65,95.65,95.35,95.37,23924.0,94.6061,94.6061,94.3093,94.3291,23924.0
2023-06-13 13:55:00,95.4,95.5,95.36,95.44,10423.0,94.3588,94.4577,94.3192,94.3984,10423.0
2023-06-13 14:00:00,95.44,95.54,95.37,95.52,13400.0,94.3984,94.4973,94.3291,94.4775,13400.0
2023-06-13 14:05:00,95.52,95.66,95.52,95.66,26817.0,94.4775,94.616,94.4775,94.616,26817.0
2023-06-13 14:10:00,95.66,95.7,95.62,95.63,18765.0,94.616,94.6555,94.5764,94.5863,18765.0
2023-06-13 14:15:00,95.63,95.77,95.6,95.76,27900.0,94.5863,94.7248,94.5566,94.7149,27900.0
2023-06-13 14:20:00,95.76,95.83,95.68,95.79,17734.0,94.7149,94.7841,94.6357,94.7445,17734.0
2023-06-13 14:25:00,95.77,95.9,95.69,95.73,44631.0,94.7248,94.8533,94.6456,94.6852,44631.0
2023-06-13 14:30:00,95.73,95.75,95.58,95.63,35200.0,94.6852,94.705,94.5368,94.5863,35200.0
2023-06-13 14:35:00,95.64,95.97,95.63,95.96,31218.0,94.5962,94.9226,94.5863,94.9127,31218.0
2023-06-13 14:40:00,95.98,95.99,95.81,95.81,34602.0,94.9325,94.9423,94.7643,94.7643,34602.0
2023-06-13 14:45:00,95.8,96.14,95.74,96.09,59515.0,94.7544,95.0907,94.6951,95.0413,59515.0
2023-06-13 14:50:00,96.09,96.44,96.04,96.41,41324.0,95.0413,95.3874,94.9918,95.3578,41324.0
2023-06-13 14:55:00,96.41,96.52,96.3,96.31,61729.0,95.3578,95.4666,95.249,95.2589,61729.0
2023-06-13 15:00:00,96.31,96.47,96.29,96.47,23949.0,95.2589,95.4171,95.2391,95.4171,23949.0
2023-06-13 15:05:00,96.45,96.51,96.4,96.42,25296.0,95.3973,95.4567,95.3479,95.3677,25296.0
2023-06-13 15:10:00,96.42,96.43,96.29,96.35,30763.0,95.3677,95.3775,95.2391,95.2984,30763.0
2023-06-13 15:15:00,96.34,96.49,96.28,96.38,43780.0,95.2885,95.4369,95.2292,95.3281,43780.0
2023-06-13 15:20:00,96.36,96.6,96.36,96.51,78663.0,95.3083,95.5457,95.3083,95.4567,78663.0
2023-06-13 15:25:00,96.51,96.62,96.34,96.42,41013.0,95.4567,95.5655,95.2885,95.3677,41013.0
2023-06-13 15:30:00,96.43,96.51,96.29,96.31,51575.0,95.3775,95.4567,95.2391,95.2589,51575.0
2023-06-13 15:35:00,96.3,96.46,96.05,96.09,50409.0,95.249,95.4072,95.0017,95.0413,50409.0
2023-06-13 15:40:00,96.1,96.22,95.94,95.95,67813.0,95.0511,95.1698,94.8929,94.9028,67813.0
2023-06-13 15:45:00,95.95,96.11,95.82,95.83,58959.0,94.9028,95.061,94.7742,94.7841,58959.0
2023-06-13 15:50:00,95.82,95.91,95.76,95.78,84579.0,94.7742,94.8632,94.7149,94.7346,84579.0
2023-06-13 15:55:00,95.79,95.93,95.75,95.81,197287.0,94.7445,94.883,94.705,94.7643,197287.0
2023-06-14 09:30:00,95.8,96.1,95.3,95.76,86426.0,94.7544,95.0511,94.2599,94.7149,86426.0
2023-06-14 09:35:00,95.81,95.88,94.28,94.82,175512.0,94.7643,94.8336,93.251,93.7851,175512.0
2023-06-14 09:40:00,94.77,95.36,94.64,94.89,64281.0,93.7357,94.3192,93.6071,93.8544,64281.0
2023-06-14 09:45:00,94.95,95.36,94.7,94.7,26895.0,93.9137,94.3192,93.6664,93.6664,26895.0
2023-06-14 09:50:00,94.68,95.25,94.59,95.21,19907.0,93.6466,94.2104,93.5576,94.1709,19907.0
2023-06-14 09:55:00,95.21,95.21,94.75,95.04,28443.0,94.1709,94.1709,93.7159,94.0027,28443.0
2023-06-14 10:00:00,95.02,95.3,94.95,95.03,41836.0,93.9829,94.2599,93.9137,93.9928,41836.0
2023-06-14 10:05:00,95.06,95.46,95.05,95.27,48079.0,94.0225,94.4181,94.0126,94.2302,48079.0
2023-06-14 10:10:00,95.27,95.33,95.02,95.07,35605.0,94.2302,94.2896,93.9829,94.0324,35605.0
2023-06-14 10:15:00,95.1,95.14,94.78,94.84,66352.0,94.0621,94.1016,93.7456,93.8049,66352.0
2023-06-14 10:20:00,94.9,95.03,94.8,94.88,33316.0,93.8642,93.9928,93.7653,93.8445,33316.0
2023-06-14 10:25:00,94.92,95.45,94.89,95.27,35727.0,93.884,94.4082,93.8544,94.2302,35727.0
2023-06-14 10:30:00,95.28,95.75,95.2,95.69,41979.0,94.2401,94.705,94.161,94.6456,41979.0
2023-06-14 10:35:00,95.68,95.91,95.58,95.76,70080.0,94.6357,94.8632,94.5368,94.7149,70080.0
2023-06-14 10:40:00,95.77,95.87,95.43,95.47,43703.0,94.7248,94.8237,94.3885,94.428,43703.0
2023-06-14 10:45:00,95.49,95.59,95.45,95.59,26118.0,94.4478,94.5467,94.4082,94.5467,26118.0
2023-06-14 10:50:00,95.55,95.67,95.5,95.56,25512.0,94.5072,94.6258,94.4577,94.517,25512.0
2023-06-14 10:55:00,95.55,95.6,95.32,95.41,36921.0,94.5072,94.5566,94.2797,94.3687,36921.0
2023-06-14 11:00:00,95.48,95.5,95.31,95.36,12971.0,94.4379,94.4577,94.2698,94.3192,12971.0
2023-06-14 11:05:00,95.36,95.5,95.25,95.49,36765.0,94.3192,94.4577,94.2104,94.4478,36765.0
2023-06-14 11:10:00,95.49,95.74,95.49,95.69,26086.0,94.4478,94.6951,94.4478,94.6456,26086.0
2023-06-14 11:15:00,95.7,95.74,95.17,95.37,46984.0,94.6555,94.6951,94.1313,94.3291,46984.0
2023-06-14 11:20:00,95.37,95.37,95.02,95.12,53762.0,94.3291,94.3291,93.9829,94.0818,53762.0
2023-06-14 11:25:00,95.12,95.22,94.95,95.05,33504.0,94.0818,94.1808,93.9137,94.0126,33504.0
2023-06-14 11:30:00,95.03,95.3,95.02,95.15,21624.0,93.9928,94.2599,93.9829,94.1115,21624.0
2023-06-14 11:35:00,95.14,95.34,95.13,95.3,17879.0,94.1016,94.2994,94.0917,94.2599,17879.0
2023-06-14 11:40:00,95.28,95.39,95.05,95.05,14892.0,94.2401,94.3489,94.0126,94.0126,14892.0
2023-06-14 11:45:00,95.05,95.12,95.01,95.05,17468.0,94.0126,94.0818,93.973,94.0126,17468.0
2023-06-14 11:50:00,95.03,95.04,94.75,94.77,41899.0,93.9928,94.0027,93.7159,93.7357,41899.0
2023-06-14 11:55:00,94.75,94.79,94.57,94.67,29629.0,93.7159,93.7554,93.5378,93.6368,29629.0
2023-06-14 12:00:00,94.68,94.84,94.58,94.61,12126.0,93.6466,93.8049,93.5477,93.5774,12126.0
2023-06-14 12:05:00,94.59,94.64,94.4,94.58,21411.0,93.5576,93.6071,93.3697,93.5477,21411.0
2023-06-14 12:10:00,94.57,94.74,94.47,94.74,42582.0,93.5378,93.706,93.4389,93.706,42582.0
2023-06-14 12:15:00,94.75,94.8,94.7,94.78,9886.0,93.7159,93.7653,93.6664,93.7456,9886.0
2023-06-14 12:20:00,94.77,94.77,94.61,94.61,7606.0,93.7357,93.7357,93.5774,93.5774,7606.0
2023-06-14 12:25:00,94.65,94.69,94.39,94.61,12977.0,93.617,93.6565,93.3598,93.5774,12977.0
2023-06-14 12:30:00,94.64,94.69,94.52,94.57,11057.0,93.6071,93.6565,93.4884,93.5378,11057.0
2023-06-14 12:35:00,94.59,94.59,94.44,94.45,52268.0,93.5576,93.5576,93.4093,93.4192,52268.0
2023-06-14 12:40:00,94.43,94.53,94.4,94.47,13416.0,93.3994,93.4983,93.3697,93.4389,13416.0
2023-06-14 12:45:00,94.5,94.52,94.4,94.42,7234.0,93.4686,93.4884,93.3697,93.3895,7234.0
2023-06-14 12:50:00,94.43,94.77,94.43,94.77,14792.0,93.3994,93.7357,93.3994,93.7357,14792.0
2023-06-14 12:55:00,94.77,94.79,94.5,94.57,15658.0,93.7357,93.7554,93.4686,93.5378,15658.0
2023-06-14 13:00:00,94.55,94.57,94.33,94.37,17283.0,93.5181,93.5378,93.3005,93.34,17283.0
2023-06-14 13:05:00,94.38,94.4,94.13,94.15,32827.0,93.3499,93.3697,93.1026,93.1224,32827.0
2023-06-14 13:10:00,94.16,94.2,93.93,93.95,22921.0,93.1323,93.1719,92.9048,92.9246,22921.0
2023-06-14 13:15:00,93.94,94.15,93.93,94.12,40088.0,92.9147,93.1224,92.9048,93.0928,40088.0
2023-06-14 13:20:00,94.12,94.17,94.01,94.11,29345.0,93.0928,93.1422,92.984,93.0829,29345.0
2023-06-14 13:25:00,94.1,94.2,93.92,94.07,24094.0,93.073,93.1719,92.8949,93.0433,24094.0
2023-06-14 13:30:00,94.1,94.1,93.92,94.01,18082.0,93.073,93.073,92.8949,92.984,18082.0
2023-06-14 13:35:00,93.97,94.0,93.84,93.92,21085.0,92.9444,92.9741,92.8158,92.8949,21085.0
2023-06-14 13:40:00,93.95,93.98,93.75,93.77,57737.0,92.9246,92.9543,92.7268,92.7466,57737.0
2023-06-14 13:45:00,93.77,93.98,93.77,93.98,8554.0,92.7466,92.9543,92.7466,92.9543,8554.0
2023-06-14 13:50:00,93.98,94.08,93.91,94.01,19900.0,92.9543,93.0532,92.8851,92.984,19900.0
2023-06-14 13:55:00,93.98,94.12,93.95,93.98,18747.0,92.9543,93.0928,92.9246,92.9543,18747.0
2023-06-14 14:00:00,93.97,93.97,93.46,93.65,76417.0,92.9444,92.9444,92.44,92.6279,76417.0
2023-06-14 14:05:00,93.65,93.75,93.23,93.7,45809.0,92.6279,92.7268,92.2125,92.6773,45809.0
2023-06-14 14:10:00,93.75,93.98,93.6,93.75,57940.0,92.7268,92.9543,92.5784,92.7268,57940.0
2023-06-14 14:15:00,93.72,93.73,93.29,93.4,36400.0,92.6971,92.707,92.2718,92.3806,36400.0
2023-06-14 14:20:00,93.38,93.57,93.25,93.29,33643.0,92.3608,92.5488,92.2323,92.2718,33643.0
2023-06-14 14:25:00,93.29,93.44,93.09,93.44,31055.0,92.2718,92.4202,92.074,92.4202,31055.0
2023-06-14 14:30:00,93.35,93.67,93.28,93.48,28003.0,92.3312,92.6477,92.2619,92.4597,28003.0
2023-06-14 14:35:00,93.4,93.94,93.4,93.82,21058.0,92.3806,92.9147,92.3806,92.796,21058.0
2023-06-14 14:40:00,93.84,94.38,93.78,94.2,37339.0,92.8158,93.3499,92.7565,93.1719,37339.0
2023-06-14 14:45:00,94.29,94.39,94.07,94.35,20205.0,93.2609,93.3598,93.0433,93.3202,20205.0
2023-06-14 14:50:00,94.42,94.6,94.12,94.41,26266.0,93.3895,93.5675,93.0928,93.3796,26266.0
2023-06-14 14:55:00,94.41,94.49,94.28,94.36,24512.0,93.3796,93.4587,93.251,93.3301,24512.0
2023-06-14 15:00:00,94.44,94.54,94.24,94.42,22155.0,93.4093,93.5082,93.2114,93.3895,22155.0
2023-06-14 15:05:00,94.43,94.71,94.43,94.53,39508.0,93.3994,93.6763,93.3994,93.4983,39508.0
2023-06-14 15:10:00,94.56,94.85,94.42,94.44,36144.0,93.528,93.8148,93.3895,93.4093,36144.0
2023-06-14 15:15:00,94.35,94.49,94.07,94.44,19715.0,93.3202,93.4587,93.0433,93.4093,19715.0
2023-06-14 15:20:00,94.43,94.84,94.38,94.79,13975.0,93.3994,93.8049,93.3499,93.7554,13975.0
2023-06-14 15:25:00,94.78,94.93,94.66,94.72,29280.0,93.7456,93.8939,93.6269,93.6862,29280.0
2023-06-14 15:30:00,94.69,94.72,94.53,94.65,15863.0,93.6565,93.6862,93.4983,93.617,15863.0
2023-06-14 15:35:00,94.65,94.8,94.64,94.72,26728.0,93.617,93.7653,93.6071,93.6862,26728.0
2023-06-14 15:40:00,94.73,94.81,94.58,94.67,45783.0,93.6961,93.7752,93.5477,93.6368,45783.0
2023-06-14 15:45:00,94.67,94.76,94.42,94.54,41067.0,93.6368,93.7258,93.3895,93.5082,41067.0
2023-06-14 15:50:00,94.51,94.65,94.32,94.61,72107.0,93.4785,93.617,93.2906,93.5774,72107.0
2023-06-14 15:55:00,94.61,94.76,94.53,94.73,144930.0,93.5774,93.7258,93.4983,93.6961,144930.0
2023-06-15 09:30:00,93.25,93.89,92.6,93.56,135181.0,92.2323,92.8653,91.5893,92.5389,135181.0
2023-06-15 09:35:00,93.65,94.06,93.52,94.05,62607.0,92.6279,93.0334,92.4993,93.0235,62607.0
2023-06-15 09:40:00,93.94,94.29,93.4,93.44,54988.0,92.9147,93.2609,92.3806,92.4202,54988.0
2023-06-15 09:45:00,93.49,93.83,93.37,93.8,42558.0,92.4696,92.8059,92.3509,92.7763,42558.0
2023-06-15 09:50:00,93.88,94.1,93.67,93.73,37170.0,92.8554,93.073,92.6477,92.707,37170.0
2023-06-15 09:55:00,93.66,94.07,93.59,94.0,18286.0,92.6378,93.0433,92.5685,92.9741,18286.0
2023-06-15 10:00:00,94.06,94.41,94.05,94.41,17865.0,93.0334,93.3796,93.0235,93.3796,17865.0
2023-06-15 10:05:00,94.4,94.85,94.25,94.75,26992.0,93.3697,93.8148,93.2213,93.7159,26992.0
2023-06-15 10:10:00,94.76,95.06,94.76,94.97,57292.0,93.7258,94.0225,93.7258,93.9335,57292.0
2023-06-15 10:15:00,95.0,95.07,94.71,94.92,20311.0,93.9632,94.0324,93.6763,93.884,20311.0
2023-06-15 10:20:00,94.8,95.04,94.68,95.04,38997.0,93.7653,94.0027,93.6466,94.0027,38997.0
2023-06-15 10:25:00,95.03,95.47,95.03,95.47,25297.0,93.9928,94.428,93.9928,94.428,25297.0
2023-06-15 10:30:00,95.5,95.56,95.2,95.39,36013.0,94.4577,94.517,94.161,94.3489,36013.0
2023-06-15 10:35:00,95.41,95.48,95.05,95.17,34615.0,94.3687,94.4379,94.0126,94.1313,34615.0
2023-06-15 10:40:00,95.15,95.6,95.11,95.48,23561.0,94.1115,94.5566,94.072,94.4379,23561.0
2023-06-15 10:45:00,95.47,95.65,95.42,95.42,36946.0,94.428,94.6061,94.3786,94.3786,36946.0
2023-06-15 10:50:00,95.42,95.44,95.25,95.31,29491.0,94.3786,94.3984,94.2104,94.2698,29491.0
2023-06-15 10:55:00,95.33,95.5,95.28,95.49,20040.0,94.2896,94.4577,94.2401,94.4478,20040.0
2023-06-15 11:00:00,95.43,95.46,95.12,95.42,9274.0,94.3885,94.4181,94.0818,94.3786,9274.0
2023-06-15 11:05:00,95.42,95.42,95.17,95.23,8352.0,94.3786,94.3786,94.1313,94.1906,8352.0
2023-06-15 11:10:00,95.26,95.55,95.22,95.52,19498.0,94.2203,94.5072,94.1808,94.4775,19498.0
2023-06-15 11:15:00,95.55,95.65,95.48,95.55,13507.0,94.5072,94.6061,94.4379,94.5072,13507.0
2023-06-15 11:20:00,95.55,95.63,95.48,95.5,8904.0,94.5072,94.5863,94.4379,94.4577,8904.0
2023-06-15 11:25:00,95.48,95.63,95.46,95.58,13603.0,94.4379,94.5863,94.4181,94.5368,13603.0
2023-06-15 11:30:00,95.53,95.54,95.21,95.24,19149.0,94.4874,94.4973,94.1709,94.2005,19149.0
2023-06-15 11:35:00,95.23,95.37,95.15,95.34,8610.0,94.1906,94.3291,94.1115,94.2994,8610.0
2023-06-15 11:40:00,95.37,95.49,95.18,95.24,25971.0,94.3291,94.4478,94.1412,94.2005,25971.0
2023-06-15 11:45:00,95.23,95.23,95.03,95.17,15866.0,94.1906,94.1906,93.9928,94.1313,15866.0
2023-06-15 11:50:00,95.14,95.54,95.13,95.54,10637.0,94.1016,94.4973,94.0917,94.4973,10637.0
2023-06-15 11:55:00,95.52,95.66,95.5,95.6,13964.0,94.4775,94.616,94.4577,94.5566,13964.0
2023-06-15 12:00:00,95.57,95.7,95.51,95.68,11285.0,94.5269,94.6555,94.4676,94.6357,11285.0
2023-06-15 12:05:00,95.66,95.68,95.45,95.49,14145.0,94.616,94.6357,94.4082,94.4478,14145.0
2023-06-15 12:10:00,95.46,95.49,95.39,95.43,9884.0,94.4181,94.4478,94.3489,94.3885,9884.0
2023-06-15 12:15:00,95.41,95.44,95.35,95.4,8798.0,94.3687,94.3984,94.3093,94.3588,8798.0
2023-06-15 12:20:00,95.38,95.51,95.34,95.5,10494.0,94.339,94.4676,94.2994,94.4577,10494.0
2023-06-15 12:25:00,95.5,95.73,95.5,95.73,7948.0,94.4577,94.6852,94.4577,94.6852,7948.0
2023-06-15 12:30:00,95.73,95.85,95.72,95.75,15590.0,94.6852,94.8039,94.6753,94.705,15590.0
2023-06-15 12:35:00,95.75,95.83,95.64,95.72,9525.0,94.705,94.7841,94.5962,94.6753,9525.0
2023-06-15 12:40:00,95.75,96.03,95.74,95.98,30393.0,94.705,94.9819,94.6951,94.9325,30393.0
2023-06-15 12:45:00,95.95,95.99,95.81,95.85,19338.0,94.9028,94.9423,94.7643,94.8039,19338.0
2023-06-15 12:50:00,95.85,95.91,95.74,95.86,17939.0,94.8039,94.8632,94.6951,94.8138,17939.0
2023-06-15 12:55:00,95.88,95.9,95.66,95.76,16890.0,94.8336,94.8533,94.616,94.7149,16890.0
2023-06-15 13:00:00,95.8,95.94,95.8,95.85,9191.0,94.7544,94.8929,94.7544,94.8039,9191.0
2023-06-15 13:05:00,95.82,95.83,95.4,95.47,10470.0,94.7742,94.7841,94.3588,94.428,10470.0
2023-06-15 13:10:00,95.46,95.5,95.31,95.44,11968.0,94.4181,94.4577,94.2698,94.3984,11968.0
2023-06-15 13:15:00,95.44,95.51,95.38,95.43,7425.0,94.3984,94.4676,94.339,94.3885,7425.0
2023-06-15 13:20:00,95.38,95.46,95.19,95.45,20589.0,94.339,94.4181,94.1511,94.4082,20589.0
2023-06-15 13:25:00,95.48,95.61,95.36,95.61,13695.0,94.4379,94.5665,94.3192,94.5665,13695.0
2023-06-15 13:30:00,95.61,95.75,95.61,95.74,13411.0,94.5665,94.705,94.5665,94.6951,13411.0
2023-06-15 13:35:00,95.73,95.8,95.68,95.7,7841.0,94.6852,94.7544,94.6357,94.6555,7841.0
2023-06-15 13:40:00,95.7,95.88,95.7,95.86,14076.0,94.6555,94.8336,94.6555,94.8138,14076.0
2023-06-15 13:45:00,95.86,95.93,95.8,95.84,11572.0,94.8138,94.883,94.7544,94.794,11572.0
2023-06-15 13:50:00,95.85,96.06,95.68,96.02,67261.0,94.8039,95.0116,94.6357,94.972,67261.0
2023-06-15 13:55:00,96.02,96.15,96.02,96.13,9603.0,94.972,95.1006,94.972,95.0808,9603.0
2023-06-15 14:00:00,96.15,96.2,95.82,95.84,18410.0,95.1006,95.1501,94.7742,94.794,18410.0
2023-06-15 14:05:00,95.85,95.87,95.6,95.66,19328.0,94.8039,94.8237,94.5566,94.616,19328.0
2023-06-15 14:10:00,95.66,95.9,95.64,95.84,21576.0,94.616,94.8533,94.5962,94.794,21576.0
2023-06-15 14:15:00,95.81,95.87,95.73,95.73,14113.0,94.7643,94.8237,94.6852,94.6852,14113.0
2023-06-15 14:20:00,95.73,95.84,95.65,95.78,14206.0,94.6852,94.794,94.6061,94.7346,14206.0
2023-06-15 14:25:00,95.76,96.06,95.76,95.91,21917.0,94.7149,95.0116,94.7149,94.8632,21917.0
2023-06-15 14:30:00,95.97,96.11,95.92,95.99,9518.0,94.9226,95.061,94.8731,94.9423,9518.0
2023-06-15 14:35:00,96.01,96.12,95.98,96.09,7866.0,94.9621,95.0709,94.9325,95.0413,7866.0
2023-06-15 14:40:00,96.09,96.17,96.02,96.13,9640.0,95.0413,95.1204,94.972,95.0808,9640.0
2023-06-15 14:45:00,96.13,96.13,96.01,96.13,4045.0,95.0808,95.0808,94.9621,95.0808,4045.0
2023-06-15 14:50:00,96.13,96.23,96.12,96.2,15948.0,95.0808,95.1797,95.0709,95.1501,15948.0
2023-06-15 14:55:00,96.22,96.25,96.03,96.09,39417.0,95.1698,95.1995,94.9819,95.0413,39417.0
2023-06-15 15:00:00,96.1,96.16,95.97,96.0,11506.0,95.0511,95.1105,94.9226,94.9522,11506.0
2023-06-15 15:05:00,95.96,96.01,95.81,96.01,17590.0,94.9127,94.9621,94.7643,94.9621,17590.0
2023-06-15 15:10:00,95.99,96.01,95.89,95.95,36534.0,94.9423,94.9621,94.8434,94.9028,36534.0
2023-06-15 15:15:00,95.98,96.02,95.84,95.93,17972.0,94.9325,94.972,94.794,94.883,17972.0
2023-06-15 15:20:00,95.95,95.96,95.78,95.8,13028.0,94.9028,94.9127,94.7346,94.7544,13028.0
2023-06-15 15:25:00,95.8,95.9,95.64,95.87,11678.0,94.7544,94.8533,94.5962,94.8237,11678.0
2023-06-15 15:30:00,95.86,95.96,95.8,95.85,21636.0,94.8138,94.9127,94.7544,94.8039,21636.0
2023-06-15 15:35:00,95.86,95.95,95.66,95.7,21271.0,94.8138,94.9028,94.616,94.6555,21271.0
2023-06-15 15:40:00,95.68,95.78,95.59,95.6,19557.0,94.6357,94.7346,94.5467,94.5566,19557.0
2023-06-15 15:45:00,95.6,95.67,95.53,95.66,42123.0,94.5566,94.6258,94.4874,94.616,42123.0
2023-06-15 15:50:00,95.68,95.93,95.64,95.88,34203.0,94.6357,94.883,94.5962,94.8336,34203.0
2023-06-15 15:55:00,95.86,95.92,95.73,95.91,117219.0,94.8138,94.8731,94.6852,94.8632,117219.0
2023-06-16 09:30:00,96.55,96.67,96.03,96.6,294230.0,95.4962,95.6149,94.9819,95.5457,294230.0
2023-06-16 09:35:00,96.59,96.67,95.88,95.88,57495.0,95.5358,95.6149,94.8336,94.8336,57495.0
2023-06-16 09:40:00,95.88,96.01,95.5,95.68,30923.0,94.8336,94.9621,94.4577,94.6357,30923.0
2023-06-16 09:45:00,95.6,95.76,95.36,95.66,28396.0,94.5566,94.7149,94.3192,94.616,28396.0
2023-06-16 09:50:00,95.65,95.83,95.51,95.56,19742.0,94.6061,94.7841,94.4676,94.517,19742.0
2023-06-16 09:55:00,95.58,95.76,95.49,95.55,15190.0,94.5368,94.7149,94.4478,94.5072,15190.0
2023-06-16 10:00:00,95.59,95.86,95.44,95.78,39896.0,94.5467,94.8138,94.3984,94.7346,39896.0
2023-06-16 10:05:00,95.8,95.89,95.59,95.88,20618.0,94.7544,94.8434,94.5467,94.8336,20618.0
2023-06-16 10:10:00,95.88,96.01,95.66,95.75,38222.0,94.8336,94.9621,94.616,94.705,38222.0
2023-06-16 10:15:00,95.73,95.92,95.59,95.83,14244.0,94.6852,94.8731,94.5467,94.7841,14244.0
2023-06-16 10:20:00,95.84,96.44,95.79,96.44,28874.0,94.794,95.3874,94.7445,95.3874,28874.0
2023-06-16 10:25:00,96.46,96.55,96.29,96.54,19488.0,95.4072,95.4962,95.2391,95.4863,19488.0
2023-06-16 10:30:00,96.5,96.58,96.37,96.48,12224.0,95.4468,95.5259,95.3182,95.427,12224.0
2023-06-16 10:35:00,96.47,96.47,96.27,96.27,10267.0,95.4171,95.4171,95.2193,95.2193,10267.0
2023-06-16 10:40:00,96.29,96.29,95.81,95.88,67156.0,95.2391,95.2391,94.7643,94.8336,67156.0
2023-06-16 10:45:00,95.89,95.91,95.51,95.61,23373.0,94.8434,94.8632,94.4676,94.5665,23373.0
2023-06-16 10:50:00,95.61,95.74,95.55,95.62,21282.0,94.5665,94.6951,94.5072,94.5764,21282.0
2023-06-16 10:55:00,95.61,95.77,95.51,95.53,20306.0,94.5665,94.7248,94.4676,94.4874,20306.0
2023-06-16 11:00:00,95.52,95.61,95.37,95.43,15951.0,94.4775,94.5665,94.3291,94.3885,15951.0
2023-06-16 11:05:00,95.41,95.53,95.34,95.34,30072.0,94.3687,94.4874,94.2994,94.2994,30072.0
2023-06-16 11:10:00,95.33,95.4,95.16,95.16,18098.0,94.2896,94.3588,94.1214,94.1214,18098.0
2023-06-16 11:15:00,95.17,95.25,95.08,95.15,22479.0,94.1313,94.2104,94.0423,94.1115,22479.0
2023-06-16 11:20:00,95.15,95.36,95.03,95.08,20423.0,94.1115,94.3192,93.9928,94.0423,20423.0
2023-06-16 11:25:00,95.08,95.08,94.83,95.04,21639.0,94.0423,94.0423,93.795,94.0027,21639.0
2023-06-16 11:30:00,95.07,95.36,95.0,95.36,7275.0,94.0324,94.3192,93.9632,94.3192,7275.0
2023-06-16 11:35:00,95.33,95.42,95.23,95.36,11013.0,94.2896,94.3786,94.1906,94.3192,11013.0
2023-06-16 11:40:00,95.39,95.46,95.27,95.45,17658.0,94.3489,94.4181,94.2302,94.4082,17658.0
2023-06-16 11:45:00,95.44,95.52,95.14,95.17,26175.0,94.3984,94.4775,94.1016,94.1313,26175.0
2023-06-16 11:50:00,95.19,95.25,95.05,95.22,5116.0,94.1511,94.2104,94.0126,94.1808,5116.0
2023-06-16 11:55:00,95.21,95.37,95.12,95.37,13362.0,94.1709,94.3291,94.0818,94.3291,13362.0
2023-06-16 12:00:00,95.38,95.53,95.31,95.52,15928.0,94.339,94.4874,94.2698,94.4775,15928.0
2023-06-16 12:05:00,95.53,95.63,95.51,95.57,22772.0,94.4874,94.5863,94.4676,94.5269,22772.0
2023-06-16 12:10:00,95.59,95.75,95.58,95.69,12863.0,94.5467,94.705,94.5368,94.6456,12863.0
2023-06-16 12:15:00,95.69,95.75,95.54,95.67,11257.0,94.6456,94.705,94.4973,94.6258,11257.0
2023-06-16 12:20:00,95.66,95.7,95.49,95.7,17985.0,94.616,94.6555,94.4478,94.6555,17985.0
2023-06-16 12:25:00,95.69,95.7,95.62,95.69,4781.0,94.6456,94.6555,94.5764,94.6456,4781.0
2023-06-16 12:30:00,95.67,95.76,95.48,95.49,11301.0,94.6258,94.7149,94.4379,94.4478,11301.0
2023-06-16 12:35:00,95.51,95.57,95.43,95.52,5409.0,94.4676,94.5269,94.3885,94.4775,5409.0
2023-06-16 12:40:00,95.5,95.54,95.41,95.5,5083.0,94.4577,94.4973,94.3687,94.4577,5083.0
2023-06-16 12:45:00,95.46,95.57,95.46,95.57,7400.0,94.4181,94.5269,94.4181,94.5269,7400.0
2023-06-16 12:50:00,95.56,95.71,95.55,95.71,5150.0,94.517,94.6654,94.5072,94.6654,5150.0
2023-06-16 12:55:00,95.73,95.78,95.59,95.62,23989.0,94.6852,94.7346,94.5467,94.5764,23989.0
2023-06-16 13:00:00,95.63,95.79,95.62,95.78,12667.0,94.5863,94.7445,94.5764,94.7346,12667.0
2023-06-16 13:05:00,95.8,95.8,95.55,95.58,6973.0,94.7544,94.7544,94.5072,94.5368,6973.0
2023-06-16 13:10:00,95.51,95.77,95.47,95.75,7116.0,94.4676,94.7248,94.428,94.705,7116.0
2023-06-16 13:15:00,95.77,95.87,95.74,95.85,7554.0,94.7248,94.8237,94.6951,94.8039,7554.0
2023-06-16 13:20:00,95.88,95.98,95.84,95.98,17654.0,94.8336,94.9325,94.794,94.9325,17654.0
2023-06-16 13:25:00,95.95,96.01,95.75,95.77,29981.0,94.9028,94.9621,94.705,94.7248,29981.0
2023-06-16 13:30:00,95.76,95.83,95.72,95.74,6117.0,94.7149,94.7841,94.6753,94.6951,6117.0
2023-06-16 13:35:00,95.74,95.85,95.66,95.85,14955.0,94.6951,94.8039,94.616,94.8039,14955.0
2023-06-16 13:40:00,95.9,96.01,95.88,95.98,10321.0,94.8533,94.9621,94.8336,94.9325,10321.0
2023-06-16 13:45:00,96.0,96.0,95.82,95.84,6929.0,94.9522,94.9522,94.7742,94.794,6929.0
2023-06-16 13:50:00,95.83,95.94,95.81,95.82,9228.0,94.7841,94.8929,94.7643,94.7742,9228.0
2023-06-16 13:55:00,95.83,95.89,95.71,95.89,15251.0,94.7841,94.8434,94.6654,94.8434,15251.0
2023-06-16 14:00:00,95.87,95.96,95.79,95.83,12240.0,94.8237,94.9127,94.7445,94.7841,12240.0
2023-06-16 14:05:00,95.84,95.84,95.7,95.84,7029.0,94.794,94.794,94.6555,94.794,7029.0
2023-06-16 14:10:00,95.86,95.93,95.7,95.71,13743.0,94.8138,94.883,94.6555,94.6654,13743.0
2023-06-16 14:15:00,95.7,95.77,95.66,95.69,7720.0,94.6555,94.7248,94.616,94.6456,7720.0
2023-06-16 14:20:00,95.7,95.7,95.65,95.7,7377.0,94.6555,94.6555,94.6061,94.6555,7377.0
2023-06-16 14:25:00,95.68,95.74,95.64,95.72,14751.0,94.6357,94.6951,94.5962,94.6753,14751.0
2023-06-16 14:30:00,95.72,95.73,95.53,95.6,15406.0,94.6753,94.6852,94.4874,94.5566,15406.0
2023-06-16 14:35:00,95.58,95.66,95.54,95.62,8146.0,94.5368,94.616,94.4973,94.5764,8146.0
2023-06-16 14:40:00,95.61,95.61,95.47,95.52,7349.0,94.5665,94.5665,94.428,94.4775,7349.0
2023-06-16 14:45:00,95.55,95.61,95.47,95.61,7863.0,94.5072,94.5665,94.428,94.5665,7863.0
2023-06-16 14:50:00,95.6,95.67,95.56,95.61,8465.0,94.5566,94.6258,94.517,94.5665,8465.0
2023-06-16 14:55:00,95.61,95.61,95.49,95.53,7998.0,94.5665,94.5665,94.4478,94.4874,7998.0
2023-06-16 15:00:00,95.53,95.58,95.42,95.46,11239.0,94.4874,94.5368,94.3786,94.4181,11239.0
2023-06-16 15:05:00,95.47,95.47,95.2,95.2,17635.0,94.428,94.428,94.161,94.161,17635.0
2023-06-16 15:10:00,95.18,95.21,94.95,95.02,21869.0,94.1412,94.1709,93.9137,93.9829,21869.0
2023-06-16 15:15:00,95.02,95.24,94.98,95.22,23383.0,93.9829,94.2005,93.9434,94.1808,23383.0
2023-06-16 15:20:00,95.23,95.34,95.17,95.27,19086.0,94.1906,94.2994,94.1313,94.2302,19086.0
2023-06-16 15:25:00,95.27,95.29,95.12,95.18,18313.0,94.2302,94.25,94.0818,94.1412,18313.0
2023-06-16 15:30:00,95.16,95.41,95.07,95.4,26981.0,94.1214,94.3687,94.0324,94.3588,26981.0
2023-06-16 15:35:00,95.4,95.5,95.38,95.48,17532.0,94.3588,94.4577,94.339,94.4379,17532.0
2023-06-16 15:40:00,95.49,95.51,95.36,95.41,18641.0,94.4478,94.4676,94.3192,94.3687,18641.0
2023-06-16 15:45:00,95.41,95.57,95.4,95.49,33751.0,94.3687,94.5269,94.3588,94.4478,33751.0
2023-06-16 15:50:00,95.51,95.56,95.43,95.43,66333.0,94.4676,94.517,94.3885,94.3885,66333.0
2023-06-16 15:55:00,95.42,95.44,95.19,95.34,146965.0,94.3786,94.3984,94.1511,94.2994,146965.0
2023-06-20 09:30:00,94.69,95.17,94.49,94.93,97335.0,93.6565,94.1313,93.4587,93.8939,97335.0
2023-06-20 09:35:00,94.91,95.3,94.72,95.23,30862.0,93.8741,94.2599,93.6862,94.1906,30862.0
2023-06-20 09:40:00,95.25,95.57,94.87,95.57,28190.0,94.2104,94.5269,93.8346,94.5269,28190.0
2023-06-20 09:45:00,95.57,95.74,95.34,95.73,14479.0,94.5269,94.6951,94.2994,94.6852,14479.0
2023-06-20 09:50:00,95.74,95.97,95.57,95.71,23621.0,94.6951,94.9226,94.5269,94.6654,23621.0
2023-06-20 09:55:00,95.75,95.78,95.4,95.41,23826.0,94.705,94.7346,94.3588,94.3687,23826.0
2023-06-20 10:00:00,95.35,95.44,95.16,95.31,24897.0,94.3093,94.3984,94.1214,94.2698,24897.0
2023-06-20 10:05:00,95.29,95.63,95.16,95.63,17810.0,94.25,94.5863,94.1214,94.5863,17810.0
2023-06-20 10:10:00,95.56,95.79,95.45,95.52,13944.0,94.517,94.7445,94.4082,94.4775,13944.0
2023-06-20 10:15:00,95.52,95.52,95.11,95.14,18557.0,94.4775,94.4775,94.072,94.1016,18557.0
2023-06-20 10:20:00,95.12,95.66,95.12,95.52,35610.0,94.0818,94.616,94.0818,94.4775,35610.0
2023-06-20 10:25:00,95.5,95.56,95.2,95.25,20454.0,94.4577,94.517,94.161,94.2104,20454.0
2023-06-20 10:30:00,95.25,95.64,95.16,95.44,14757.0,94.2104,94.5962,94.1214,94.3984,14757.0
2023-06-20 10:35:00,95.42,95.74,95.32,95.52,24246.0,94.3786,94.6951,94.2797,94.4775,24246.0
2023-06-20 10:40:00,95.56,95.87,95.56,95.76,48298.0,94.517,94.8237,94.517,94.7149,48298.0
2023-06-20 10:45:00,95.72,95.76,95.32,95.58,15258.0,94.6753,94.7149,94.2797,94.5368,15258.0
2023-06-20 10:50:00,95.54,95.57,95.25,95.32,13550.0,94.4973,94.5269,94.2104,94.2797,13550.0
2023-06-20 10:55:00,95.32,95.58,95.27,95.54,24197.0,94.2797,94.5368,94.2302,94.4973,24197.0
2023-06-20 11:00:00,95.58,95.75,95.53,95.58,18119.0,94.5368,94.705,94.4874,94.5368,18119.0
2023-06-20 11:05:00,95.57,95.84,95.54,95.84,9523.0,94.5269,94.794,94.4973,94.794,9523.0
2023-06-20 11:10:00,95.78,95.79,95.43,95.53,9468.0,94.7346,94.7445,94.3885,94.4874,9468.0
2023-06-20 11:15:00,95.53,95.81,95.53,95.78,14467.0,94.4874,94.7643,94.4874,94.7346,14467.0
2023-06-20 11:20:00,95.78,95.8,95.7,95.77,17841.0,94.7346,94.7544,94.6555,94.7248,17841.0
2023-06-20 11:25:00,95.77,95.96,95.77,95.91,20665.0,94.7248,94.9127,94.7248,94.8632,20665.0
2023-06-20 11:30:00,95.95,96.25,95.95,96.25,24340.0,94.9028,95.1995,94.9028,95.1995,24340.0
2023-06-20 11:35:00,96.29,96.39,96.26,96.38,13596.0,95.2391,95.338,95.2094,95.3281,13596.0
2023-06-20 11:40:00,96.38,96.43,96.19,96.28,10467.0,95.3281,95.3775,95.1402,95.2292,10467.0
2023-06-20 11:45:00,96.3,96.55,96.29,96.48,17984.0,95.249,95.4962,95.2391,95.427,17984.0
2023-06-20 11:50:00,96.46,96.46,96.04,96.1,24806.0,95.4072,95.4072,94.9918,95.0511,24806.0
2023-06-20 11:55:00,96.12,96.17,95.92,95.92,21898.0,95.0709,95.1204,94.8731,94.8731,21898.0
2023-06-20 12:00:00,95.88,95.95,95.84,95.9,15199.0,94.8336,94.9028,94.794,94.8533,15199.0
2023-06-20 12:05:00,95.91,95.97,95.82,95.89,30676.0,94.8632,94.9226,94.7742,94.8434,30676.0
2023-06-20 12:10:00,95.86,96.02,95.81,95.95,21416.0,94.8138,94.972,94.7643,94.9028,21416.0
2023-06-20 12:15:00,95.94,95.96,95.81,95.84,16066.0,94.8929,94.9127,94.7643,94.794,16066.0
2023-06-20 12:20:00,95.84,96.06,95.82,96.05,9803.0,94.794,95.0116,94.7742,95.0017,9803.0
2023-06-20 12:25:00,96.08,96.47,96.07,96.36,29052.0,95.0314,95.4171,95.0215,95.3083,29052.0
2023-06-20 12:30:00,96.34,96.36,96.22,96.3,11519.0,95.2885,95.3083,95.1698,95.249,11519.0
2023-06-20 12:35:00,96.3,96.41,96.26,96.29,12102.0,95.249,95.3578,95.2094,95.2391,12102.0
2023-06-20 12:40:00,96.27,96.39,96.26,96.31,6832.0,95.2193,95.338,95.2094,95.2589,6832.0
2023-06-20 12:45:00,96.33,96.37,96.26,96.29,7143.0,95.2786,95.3182,95.2094,95.2391,7143.0
2023-06-20 12:50:00,96.29,96.3,96.19,96.24,8619.0,95.2391,95.249,95.1402,95.1896,8619.0
2023-06-20 12:55:00,96.25,96.41,96.2,96.37,9487.0,95.1995,95.3578,95.1501,95.3182,9487.0
2023-06-20 13:00:00,96.39,96.4,96.23,96.3,7560.0,95.338,95.3479,95.1797,95.249,7560.0
2023-06-20 13:05:00,96.28,96.32,96.2,96.29,4196.0,95.2292,95.2687,95.1501,95.2391,4196.0
2023-06-20 13:10:00,96.28,96.31,96.23,96.28,5944.0,95.2292,95.2589,95.1797,95.2292,5944.0
2023-06-20 13:15:00,96.3,96.39,96.28,96.31,10869.0,95.249,95.338,95.2292,95.2589,10869.0
2023-06-20 13:20:00,96.3,96.34,96.1,96.11,24578.0,95.249,95.2885,95.0511,95.061,24578.0
2023-06-20 13:25:00,96.1,96.11,95.89,95.9,22298.0,95.0511,95.061,94.8434,94.8533,22298.0
2023-06-20 13:30:00,95.9,96.06,95.88,96.01,8366.0,94.8533,95.0116,94.8336,94.9621,8366.0
2023-06-20 13:35:00,96.01,96.16,95.98,96.16,11111.0,94.9621,95.1105,94.9325,95.1105,11111.0
2023-06-20 13:40:00,96.17,96.18,95.96,96.03,19700.0,95.1204,95.1303,94.9127,94.9819,19700.0
2023-06-20 13:45:00,96.07,96.17,96.05,96.16,4755.0,95.0215,95.1204,95.0017,95.1105,4755.0
2023-06-20 13:50:00,96.15,96.19,96.0,96.0,8526.0,95.1006,95.1402,94.9522,94.9522,8526.0
2023-06-20 13:55:00,95.99,96.02,95.84,95.98,10591.0,94.9423,94.972,94.794,94.9325,10591.0
2023-06-20 14:00:00,96.01,96.01,95.94,95.98,7085.0,94.9621,94.9621,94.8929,94.9325,7085.0
2023-06-20 14:05:00,95.98,95.98,95.76,95.8,11504.0,94.9325,94.9325,94.7149,94.7544,11504.0
2023-06-20 14:10:00,95.8,95.96,95.8,95.94,6573.0,94.7544,94.9127,94.7544,94.8929,6573.0
2023-06-20 14:15:00,95.95,95.97,95.78,95.89,10654.0,94.9028,94.9226,94.7346,94.8434,10654.0
2023-06-20 14:20:00,95.9,96.05,95.9,96.04,6068.0,94.8533,95.0017,94.8533,94.9918,6068.0
2023-06-20 14:25:00,96.0,96.21,96.0,96.16,8210.0,94.9522,95.1599,94.9522,95.1105,8210.0
2023-06-20 14:30:00,96.14,96.18,96.04,96.08,6581.0,95.0907,95.1303,94.9918,95.0314,6581.0
2023-06-20 14:35:00,96.07,96.08,96.02,96.02,5215.0,95.0215,95.0314,94.972,94.972,5215.0
2023-06-20 14:40:00,96.03,96.11,95.92,96.11,12031.0,94.9819,95.061,94.8731,95.061,12031.0
2023-06-20 14:45:00,96.07,96.21,96.05,96.21,14416.0,95.0215,95.1599,95.0017,95.1599,14416.0
2023-06-20 14:50:00,96.22,96.22,96.11,96.15,5800.0,95.1698,95.1698,95.061,95.1006,5800.0
2023-06-20 14:55:00,96.16,96.23,96.14,96.18,6129.0,95.1105,95.1797,95.0907,95.1303,6129.0
2023-06-20 15:00:00,96.19,96.22,96.1,96.16,8280.0,95.1402,95.1698,95.0511,95.1105,8280.0
2023-06-20 15:05:00,96.16,96.19,96.09,96.17,6860.0,95.1105,95.1402,95.0413,95.1204,6860.0
2023-06-20 15:10:00,96.17,96.3,96.15,96.27,15199.0,95.1204,95.249,95.1006,95.2193,15199.0
2023-06-20 15:15:00,96.27,96.34,96.2,96.23,8796.0,95.2193,95.2885,95.1501,95.1797,8796.0
2023-06-20 15:20:00,96.23,96.4,96.2,96.39,14964.0,95.1797,95.3479,95.1501,95.338,14964.0
2023-06-20 15:25:00,96.4,96.42,96.29,96.4,12628.0,95.3479,95.3677,95.2391,95.3479,12628.0
2023-06-20 15:30:00,96.4,96.51,96.37,96.49,36513.0,95.3479,95.4567,95.3182,95.4369,36513.0
2023-06-20 15:35:00,96.49,96.63,96.42,96.45,24674.0,95.4369,95.5754,95.3677,95.3973,24674.0
2023-06-20 15:40:00,96.43,96.46,96.34,96.45,20219.0,95.3775,95.4072,95.2885,95.3973,20219.0
2023-06-20 15:45:00,96.46,96.61,96.44,96.61,27410.0,95.4072,95.5556,95.3874,95.5556,27410.0
2023-06-20 15:50:00,96.6,96.74,96.56,96.61,59411.0,95.5457,95.6842,95.5061,95.5556,59411.0
2023-06-20 15:55:00,96.59,96.64,96.55,96.61,94661.0,95.5358,95.5853,95.4962,95.5556,94661.0
2023-06-21 09:30:00,96.19,96.69,96.18,96.64,50041.0,95.1402,95.6347,95.1303,95.5853,50041.0
2023-06-21 09:35:00,96.69,97.63,96.67,97.5,72582.0,95.6347,96.5645,95.6149,96.4359,72582.0
2023-06-21 09:40:00,97.46,97.7,97.46,97.55,73441.0,96.3963,96.6337,96.3963,96.4853,73441.0
2023-06-21 09:45:00,97.53,97.61,97.18,97.18,34683.0,96.4655,96.5447,96.1194,96.1194,34683.0
2023-06-21 09:50:00,97.25,97.3,97.0,97.15,30109.0,96.1886,96.2381,95.9413,96.0897,30109.0
2023-06-21 09:55:00,97.17,97.2,97.0,97.13,31451.0,96.1095,96.1391,95.9413,96.0699,31451.0
2023-06-21 10:00:00,97.15,97.2,96.7,96.87,56563.0,96.0897,96.1391,95.6446,95.8127,56563.0
2023-06-21 10:05:00,96.89,96.97,96.52,96.57,33106.0,95.8325,95.9117,95.4666,95.516,33106.0
2023-06-21 10:10:00,96.57,97.11,96.57,96.6,51659.0,95.516,96.0501,95.516,95.5457,51659.0
2023-06-21 10:15:00,96.56,96.85,96.51,96.73,24096.0,95.5061,95.793,95.4567,95.6743,24096.0
2023-06-21 10:20:00,96.73,96.86,96.67,96.83,19398.0,95.6743,95.8029,95.6149,95.7732,19398.0
2023-06-21 10:25:00,96.85,96.88,96.56,96.71,12123.0,95.793,95.8226,95.5061,95.6545,12123.0
2023-06-21 10:30:00,96.73,96.81,96.57,96.81,16031.0,95.6743,95.7534,95.516,95.7534,16031.0
2023-06-21 10:35:00,96.77,96.81,96.61,96.76,57752.0,95.7138,95.7534,95.5556,95.7039,57752.0
2023-06-21 10:40:00,96.79,96.84,96.25,96.26,16275.0,95.7336,95.7831,95.1995,95.2094,16275.0
2023-06-21 10:45:00,96.24,96.38,96.14,96.14,35268.0,95.1896,95.3281,95.0907,95.0907,35268.0
2023-06-21 10:50:00,96.14,96.3,95.9,96.02,37872.0,95.0907,95.249,94.8533,94.972,37872.0
2023-06-21 10:55:00,96.04,96.1,95.85,95.97,18409.0,94.9918,95.0511,94.8039,94.9226,18409.0
2023-06-21 11:00:00,95.97,96.16,95.76,95.79,46958.0,94.9226,95.1105,94.7149,94.7445,46958.0
2023-06-21 11:05:00,95.9,95.93,95.4,95.42,20060.0,94.8533,94.883,94.3588,94.3786,20060.0
2023-06-21 11:10:00,95.43,95.5,95.24,95.43,19639.0,94.3885,94.4577,94.2005,94.3885,19639.0
2023-06-21 11:15:00,95.49,95.55,95.22,95.36,25040.0,94.4478,94.5072,94.1808,94.3192,25040.0
2023-06-21 11:20:00,95.34,95.53,95.29,95.34,14055.0,94.2994,94.4874,94.25,94.2994,14055.0
2023-06-21 11:25:00,95.35,95.65,95.35,95.65,9946.0,94.3093,94.6061,94.3093,94.6061,9946.0
2023-06-21 11:30:00,95.62,95.69,95.54,95.63,12388.0,94.5764,94.6456,94.4973,94.5863,12388.0
2023-06-21 11:35:00,95.64,96.05,95.63,95.92,9744.0,94.5962,95.0017,94.5863,94.8731,9744.0
2023-06-21 11:40:00,95.94,96.32,95.93,96.26,14176.0,94.8929,95.2687,94.883,95.2094,14176.0
2023-06-21 11:45:00,96.28,96.54,96.25,96.5,9361.0,95.2292,95.4863,95.1995,95.4468,9361.0
2023-06-21 11:50:00,96.53,96.56,96.21,96.21,17043.0,95.4765,95.5061,95.1599,95.1599,17043.0
2023-06-21 11:55:00,96.2,96.28,96.05,96.2,14405.0,95.1501,95.2292,95.0017,95.1501,14405.0
2023-06-21 12:00:00,96.18,96.58,96.18,96.52,17366.0,95.1303,95.5259,95.1303,95.4666,17366.0
2023-06-21 12:05:00,96.49,96.77,96.49,96.71,13205.0,95.4369,95.7138,95.4369,95.6545,13205.0
2023-06-21 12:10:00,96.7,96.74,96.6,96.72,11167.0,95.6446,95.6842,95.5457,95.6644,11167.0
2023-06-21 12:15:00,96.73,96.86,96.63,96.63,22779.0,95.6743,95.8029,95.5754,95.5754,22779.0
2023-06-21 12:20:00,96.65,96.83,96.61,96.77,17707.0,95.5951,95.7732,95.5556,95.7138,17707.0
2023-06-21 12:25:00,96.76,96.76,96.57,96.69,9343.0,95.7039,95.7039,95.516,95.6347,9343.0
2023-06-21 12:30:00,96.69,96.86,96.65,96.77,17798.0,95.6347,95.8029,95.5951,95.7138,17798.0
2023-06-21 12:35:00,96.77,96.79,96.6,96.67,17883.0,95.7138,95.7336,95.5457,95.6149,17883.0
2023-06-21 12:40:00,96.69,96.84,96.63,96.7,11912.0,95.6347,95.7831,95.5754,95.6446,11912.0
2023-06-21 12:45:00,96.7,96.7,96.39,96.39,15277.0,95.6446,95.6446,95.338,95.338,15277.0
2023-06-21 12:50:00,96.4,96.56,96.4,96.49,10320.0,95.3479,95.5061,95.3479,95.4369,10320.0
2023-06-21 12:55:00,96.44,96.55,96.12,96.33,18151.0,95.3874,95.4962,95.0709,95.2786,18151.0
2023-06-21 13:00:00,96.31,96.35,96.09,96.34,11399.0,95.2589,95.2984,95.0413,95.2885,11399.0
2023-06-21 13:05:00,96.33,96.48,96.32,96.46,6186.0,95.2786,95.427,95.2687,95.4072,6186.0
2023-06-21 13:10:00,96.46,96.52,96.35,96.38,3470.0,95.4072,95.4666,95.2984,95.3281,3470.0
2023-06-21 13:15:00,96.34,96.55,96.33,96.51,9659.0,95.2885,95.4962,95.2786,95.4567,9659.0
2023-06-21 13:20:00,96.52,96.67,96.43,96.56,8980.0,95.4666,95.6149,95.3775,95.5061,8980.0
2023-06-21 13:25:00,96.51,96.56,96.43,96.44,5537.0,95.4567,95.5061,95.3775,95.3874,5537.0
2023-06-21 13:30:00,96.43,96.69,96.4,96.65,16516.0,95.3775,95.6347,95.3479,95.5951,16516.0
2023-06-21 13:35:00,96.66,96.74,96.64,96.73,5439.0,95.605,95.6842,95.5853,95.6743,5439.0
2023-06-21 13:40:00,96.72,96.97,96.68,96.95,18330.0,95.6644,95.9117,95.6248,95.8919,18330.0
2023-06-21 13:45:00,96.95,97.14,96.89,97.14,23193.0,95.8919,96.0798,95.8325,96.0798,23193.0
2023-06-21 13:50:00,97.13,97.16,96.96,97.06,11923.0,96.0699,96.0996,95.9018,96.0007,11923.0
2023-06-21 13:55:00,97.03,97.18,97.01,97.16,6255.0,95.971,96.1194,95.9512,96.0996,6255.0
2023-06-21 14:00:00,97.17,97.18,97.1,97.13,7285.0,96.1095,96.1194,96.0402,96.0699,7285.0
2023-06-21 14:05:00,97.14,97.2,97.1,97.1,7855.0,96.0798,96.1391,96.0402,96.0402,7855.0
2023-06-21 14:10:00,97.11,97.22,97.11,97.21,7103.0,96.0501,96.1589,96.0501,96.149,7103.0
2023-06-21 14:15:00,97.19,97.36,97.18,97.36,8742.0,96.1293,96.2974,96.1194,96.2974,8742.0
2023-06-21 14:20:00,97.4,97.42,97.31,97.41,14272.0,96.337,96.3567,96.2479,96.3469,14272.0
2023-06-21 14:25:00,97.4,97.46,97.34,97.43,11078.0,96.337,96.3963,96.2776,96.3666,11078.0
2023-06-21 14:30:00,97.44,97.54,97.42,97.52,16073.0,96.3765,96.4754,96.3567,96.4557,16073.0
2023-06-21 14:35:00,97.48,97.54,97.39,97.52,16024.0,96.4161,96.4754,96.3271,96.4557,16024.0
2023-06-21 14:40:00,97.51,97.53,97.29,97.4,25110.0,96.4458,96.4655,96.2282,96.337,25110.0
2023-06-21 14:45:00,97.4,97.4,97.29,97.33,5016.0,96.337,96.337,96.2282,96.2677,5016.0
2023-06-21 14:50:00,97.35,97.5,97.35,97.48,10473.0,96.2875,96.4359,96.2875,96.4161,10473.0
2023-06-21 14:55:00,97.45,97.5,97.38,97.43,10764.0,96.3864,96.4359,96.3172,96.3666,10764.0
2023-06-21 15:00:00,97.43,97.48,97.27,97.27,15588.0,96.3666,96.4161,96.2084,96.2084,15588.0
2023-06-21 15:05:00,97.28,97.37,97.2,97.34,9524.0,96.2183,96.3073,96.1391,96.2776,9524.0
2023-06-21 15:10:00,97.35,97.52,97.35,97.5,12815.0,96.2875,96.4557,96.2875,96.4359,12815.0
2023-06-21 15:15:00,97.51,97.67,97.51,97.6,11316.0,96.4458,96.604,96.4458,96.5348,11316.0
2023-06-21 15:20:00,97.61,97.61,97.48,97.49,15584.0,96.5447,96.5447,96.4161,96.426,15584.0
2023-06-21 15:25:00,97.5,97.59,97.47,97.51,18007.0,96.4359,96.5249,96.4062,96.4458,18007.0
2023-06-21 15:30:00,97.51,97.55,97.18,97.18,21970.0,96.4458,96.4853,96.1194,96.1194,21970.0
2023-06-21 15:35:00,97.18,97.23,97.01,97.14,27494.0,96.1194,96.1688,95.9512,96.0798,27494.0
2023-06-21 15:40:00,97.13,97.35,97.1,97.32,17671.0,96.0699,96.2875,96.0402,96.2578,17671.0
2023-06-21 15:45:00,97.29,97.4,97.27,97.37,16773.0,96.2282,96.337,96.2084,96.3073,16773.0
2023-06-21 15:50:00,97.35,97.48,97.27,97.31,30180.0,96.2875,96.4161,96.2084,96.2479,30180.0
2023-06-21 15:55:00,97.3,97.38,97.2,97.35,116473.0,96.2381,96.3172,96.1391,96.2875,116473.0
2023-06-22 09:30:00,97.21,97.35,96.77,97.27,81352.0,96.149,96.2875,95.7138,96.2084,81352.0
2023-06-22 09:35:00,97.17,97.35,96.85,97.08,18376.0,96.1095,96.2875,95.793,96.0205,18376.0
2023-06-22 09:40:00,97.14,97.14,96.65,96.69,37515.0,96.0798,96.0798,95.5951,95.6347,37515.0
2023-06-22 09:45:00,96.72,97.07,96.69,96.97,41083.0,95.6644,96.0106,95.6347,95.9117,41083.0
2023-06-22 09:50:00,97.01,97.08,96.71,96.76,100436.0,95.9512,96.0205,95.6545,95.7039,100436.0
2023-06-22 09:55:00,96.76,96.98,96.72,96.85,55461.0,95.7039,95.9215,95.6644,95.793,55461.0
2023-06-22 10:00:00,96.89,97.14,96.83,97.11,18944.0,95.8325,96.0798,95.7732,96.0501,18944.0
2023-06-22 10:05:00,97.1,97.44,96.95,97.42,32861.0,96.0402,96.3765,95.8919,96.3567,32861.0
2023-06-22 10:10:00,97.39,97.49,97.25,97.26,37371.0,96.3271,96.426,96.1886,96.1985,37371.0
2023-06-22 10:15:00,97.27,97.58,97.19,97.3,47101.0,96.2084,96.515,96.1293,96.2381,47101.0
2023-06-22 10:20:00,97.31,97.45,97.12,97.3,57700.0,96.2479,96.3864,96.06,96.2381,57700.0
2023-06-22 10:25:00,97.41,97.69,97.36,97.66,17137.0,96.3469,96.6238,96.2974,96.5941,17137.0
2023-06-22 10:30:00,97.66,97.66,97.49,97.5,29296.0,96.5941,96.5941,96.426,96.4359,29296.0
2023-06-22 10:35:00,97.48,97.58,97.31,97.31,19685.0,96.4161,96.515,96.2479,96.2479,19685.0
2023-06-22 10:40:00,97.28,97.29,96.86,97.04,17074.0,96.2183,96.2282,95.8029,95.9809,17074.0
2023-06-22 10:45:00,97.05,97.3,96.98,97.3,7306.0,95.9908,96.2381,95.9215,96.2381,7306.0
2023-06-22 10:50:00,97.32,97.32,96.9,96.9,21145.0,96.2578,96.2578,95.8424,95.8424,21145.0
2023-06-22 10:55:00,96.89,97.07,96.82,97.02,11675.0,95.8325,96.0106,95.7633,95.9611,11675.0
2023-06-22 11:00:00,97.02,97.07,96.86,97.04,4228.0,95.9611,96.0106,95.8029,95.9809,4228.0
2023-06-22 11:05:00,97.08,97.22,96.97,96.98,4892.0,96.0205,96.1589,95.9117,95.9215,4892.0
2023-06-22 11:10:00,97.0,97.11,96.93,97.11,8134.0,95.9413,96.0501,95.8721,96.0501,8134.0
2023-06-22 11:15:00,97.1,97.35,97.1,97.35,6593.0,96.0402,96.2875,96.0402,96.2875,6593.0
2023-06-22 11:20:00,97.34,97.45,97.17,97.23,6395.0,96.2776,96.3864,96.1095,96.1688,6395.0
2023-06-22 11:25:00,97.25,97.39,97.2,97.36,9570.0,96.1886,96.3271,96.1391,96.2974,9570.0
2023-06-22 11:30:00,97.35,97.41,97.24,97.33,7121.0,96.2875,96.3469,96.1787,96.2677,7121.0
2023-06-22 11:35:00,97.39,97.45,97.29,97.32,6068.0,96.3271,96.3864,96.2282,96.2578,6068.0
2023-06-22 11:40:00,97.33,97.55,97.32,97.49,33638.0,96.2677,96.4853,96.2578,96.426,33638.0
2023-06-22 11:45:00,97.5,97.5,97.33,97.35,7396.0,96.4359,96.4359,96.2677,96.2875,7396.0
2023-06-22 11:50:00,97.34,97.43,97.29,97.36,7310.0,96.2776,96.3666,96.2282,96.2974,7310.0
2023-06-22 11:55:00,97.35,97.46,97.33,97.36,5833.0,96.2875,96.3963,96.2677,96.2974,5833.0
2023-06-22 12:00:00,97.38,97.39,97.19,97.27,23450.0,96.3172,96.3271,96.1293,96.2084,23450.0
2023-06-22 12:05:00,97.29,97.29,97.0,97.02,8482.0,96.2282,96.2282,95.9413,95.9611,8482.0
2023-06-22 12:10:00,97.04,97.18,97.02,97.09,5363.0,95.9809,96.1194,95.9611,96.0303,5363.0
2023-06-22 12:15:00,97.09,97.28,97.08,97.21,8514.0,96.0303,96.2183,96.0205,96.149,8514.0
2023-06-22 12:20:00,97.22,97.33,97.16,97.27,3929.0,96.1589,96.2677,96.0996,96.2084,3929.0
2023-06-22 12:25:00,97.23,97.23,97.05,97.18,3461.0,96.1688,96.1688,95.9908,96.1194,3461.0
2023-06-22 12:30:00,97.25,97.39,97.22,97.24,12017.0,96.1886,96.3271,96.1589,96.1787,12017.0
2023-06-22 12:35:00,97.23,97.31,97.22,97.25,4529.0,96.1688,96.2479,96.1589,96.1886,4529.0
2023-06-22 12:40:00,97.28,97.34,97.2,97.21,6805.0,96.2183,96.2776,96.1391,96.149,6805.0
2023-06-22 12:45:00,97.19,97.37,97.19,97.27,3495.0,96.1293,96.3073,96.1293,96.2084,3495.0
2023-06-22 12:50:00,97.26,97.31,97.2,97.23,3798.0,96.1985,96.2479,96.1391,96.1688,3798.0
2023-06-22 12:55:00,97.24,97.49,97.2,97.49,12229.0,96.1787,96.426,96.1391,96.426,12229.0
2023-06-22 13:00:00,97.44,97.49,97.19,97.22,8356.0,96.3765,96.426,96.1293,96.1589,8356.0
2023-06-22 13:05:00,97.18,97.18,96.9,97.02,29405.0,96.1194,96.1194,95.8424,95.9611,29405.0
2023-06-22 13:10:00,96.99,97.17,96.9,97.15,11742.0,95.9314,96.1095,95.8424,96.0897,11742.0
2023-06-22 13:15:00,97.14,97.2,97.11,97.13,6211.0,96.0798,96.1391,96.0501,96.0699,6211.0
2023-06-22 13:20:00,97.13,97.13,97.05,97.12,4357.0,96.0699,96.0699,95.9908,96.06,4357.0
2023-06-22 13:25:00,97.1,97.13,96.95,96.97,17212.0,96.0402,96.0699,95.8919,95.9117,17212.0
2023-06-22 13:30:00,96.98,97.04,96.95,96.99,8417.0,95.9215,95.9809,95.8919,95.9314,8417.0
2023-06-22 13:35:00,96.99,97.13,96.9,97.1,941345.0,95.9314,96.0699,95.8424,96.0402,941345.0
2023-06-22 13:40:00,97.07,97.2,97.05,97.1,11545.0,96.0106,96.1391,95.9908,96.0402,11545.0
2023-06-22 13:45:00,97.07,97.26,97.04,97.26,10551.0,96.0106,96.1985,95.9809,96.1985,10551.0
2023-06-22 13:50:00,97.26,97.27,97.13,97.2,21855.0,96.1985,96.2084,96.0699,96.1391,21855.0
2023-06-22 13:55:00,97.19,97.3,97.17,97.21,6085.0,96.1293,96.2381,96.1095,96.149,6085.0
2023-06-22 14:00:00,97.21,97.31,97.16,97.18,9089.0,96.149,96.2479,96.0996,96.1194,9089.0
2023-06-22 14:05:00,97.18,97.39,97.18,97.24,569898.0,96.1194,96.3271,96.1194,96.1787,569898.0
2023-06-22 14:10:00,97.23,97.44,97.19,97.36,18677.0,96.1688,96.3765,96.1293,96.2974,18677.0
2023-06-22 14:15:00,97.34,97.39,97.3,97.37,4978.0,96.2776,96.3271,96.2381,96.3073,4978.0
2023-06-22 14:20:00,97.39,97.45,97.07,97.15,22935.0,96.3271,96.3864,96.0106,96.0897,22935.0
2023-06-22 14:25:00,97.14,97.18,97.02,97.17,19805.0,96.0798,96.1194,95.9611,96.1095,19805.0
2023-06-22 14:30:00,97.21,97.36,97.18,97.3,15017.0,96.149,96.2974,96.1194,96.2381,15017.0
2023-06-22 14:35:00,97.29,97.34,97.26,97.3,10756.0,96.2282,96.2776,96.1985,96.2381,10756.0
2023-06-22 14:40:00,97.32,97.5,97.3,97.49,7729.0,96.2578,96.4359,96.2381,96.426,7729.0
2023-06-22 14:45:00,97.51,97.52,97.39,97.39,22050.0,96.4458,96.4557,96.3271,96.3271,22050.0
2023-06-22 14:50:00,97.41,97.47,97.24,97.26,17887.0,96.3469,96.4062,96.1787,96.1985,17887.0
2023-06-22 14:55:00,97.24,97.37,97.24,97.28,7725.0,96.1787,96.3073,96.1787,96.2183,7725.0
2023-06-22 15:00:00,97.28,97.34,97.16,97.18,17104.0,96.2183,96.2776,96.0996,96.1194,17104.0
2023-06-22 15:05:00,97.17,97.36,97.15,97.31,6778.0,96.1095,96.2974,96.0897,96.2479,6778.0
2023-06-22 15:10:00,97.31,97.36,97.15,97.34,21977.0,96.2479,96.2974,96.0897,96.2776,21977.0
2023-06-22 15:15:00,97.35,97.4,97.22,97.31,20804.0,96.2875,96.337,96.1589,96.2479,20804.0
2023-06-22 15:20:00,97.32,97.35,97.21,97.27,7789.0,96.2578,96.2875,96.149,96.2084,7789.0
2023-06-22 15:25:00,97.25,97.27,97.17,97.18,9158.0,96.1886,96.2084,96.1095,96.1194,9158.0
2023-06-22 15:30:00,97.16,97.19,97.03,97.15,19766.0,96.0996,96.1293,95.971,96.0897,19766.0
2023-06-22 15:35:00,97.14,97.28,97.14,97.27,11236.0,96.0798,96.2183,96.0798,96.2084,11236.0
2023-06-22 15:40:00,97.28,97.49,97.27,97.48,16264.0,96.2183,96.426,96.2084,96.4161,16264.0
2023-06-22 15:45:00,97.48,97.63,97.48,97.54,28371.0,96.4161,96.5645,96.4161,96.4754,28371.0
2023-06-22 15:50:00,97.55,97.59,97.22,97.3,49443.0,96.4853,96.5249,96.1589,96.2381,49443.0
2023-06-22 15:55:00,97.34,97.43,97.33,97.42,82464.0,96.2776,96.3666,96.2677,96.3567,82464.0
2023-06-23 09:30:00,96.62,97.19,96.28,97.04,109314.0,95.5655,96.1293,95.2292,95.9809,109314.0
2023-06-23 09:35:00,97.04,97.56,96.98,97.5,48422.0,95.9809,96.4952,95.9215,96.4359,48422.0
2023-06-23 09:40:00,97.5,98.33,97.34,97.8,112632.0,96.4359,97.2568,96.2776,96.7326,112632.0
2023-06-23 09:45:00,97.8,97.81,97.18,97.38,23163.0,96.7326,96.7425,96.1194,96.3172,23163.0
2023-06-23 09:50:00,97.32,97.47,96.98,97.4,39753.0,96.2578,96.4062,95.9215,96.337,39753.0
2023-06-23 09:55:00,97.43,97.47,96.81,97.25,20644.0,96.3666,96.4062,95.7534,96.1886,20644.0
2023-06-23 10:00:00,97.23,97.47,97.21,97.31,14980.0,96.1688,96.4062,96.149,96.2479,14980.0
2023-06-23 10:05:00,97.37,97.65,97.36,97.49,14125.0,96.3073,96.5842,96.2974,96.426,14125.0
2023-06-23 10:10:00,97.5,97.55,97.24,97.43,27209.0,96.4359,96.4853,96.1787,96.3666,27209.0
2023-06-23 10:15:00,97.49,97.72,97.38,97.42,23497.0,96.426,96.6535,96.3172,96.3567,23497.0
2023-06-23 10:20:00,97.42,97.46,97.2,97.46,18995.0,96.3567,96.3963,96.1391,96.3963,18995.0
2023-06-23 10:25:00,97.46,97.5,97.22,97.49,16116.0,96.3963,96.4359,96.1589,96.426,16116.0
2023-06-23 10:30:00,97.52,97.57,97.18,97.18,50034.0,96.4557,96.5051,96.1194,96.1194,50034.0
2023-06-23 10:35:00,97.18,97.52,97.14,97.49,17040.0,96.1194,96.4557,96.0798,96.426,17040.0
2023-06-23 10:40:00,97.52,97.58,97.3,97.57,17102.0,96.4557,96.515,96.2381,96.5051,17102.0
2023-06-23 10:45:00,97.6,97.67,97.31,97.32,15406.0,96.5348,96.604,96.2479,96.2578,15406.0
2023-06-23 10:50:00,97.36,97.53,97.2,97.31,23635.0,96.2974,96.4655,96.1391,96.2479,23635.0
2023-06-23 10:55:00,97.33,97.45,97.02,97.45,17699.0,96.2677,96.3864,95.9611,96.3864,17699.0
2023-06-23 11:00:00,97.47,97.63,97.28,97.62,23469.0,96.4062,96.5645,96.2183,96.5546,23469.0
2023-06-23 11:05:00,97.59,97.72,97.53,97.58,23156.0,96.5249,96.6535,96.4655,96.515,23156.0
2023-06-23 11:10:00,97.57,97.6,97.47,97.48,14155.0,96.5051,96.5348,96.4062,96.4161,14155.0
2023-06-23 11:15:00,97.49,97.65,97.49,97.65,6102.0,96.426,96.5842,96.426,96.5842,6102.0
2023-06-23 11:20:00,97.65,97.92,97.64,97.88,29983.0,96.5842,96.8513,96.5743,96.8117,29983.0
2023-06-23 11:25:00,97.88,97.97,97.74,97.86,13062.0,96.8117,96.9007,96.6732,96.7919,13062.0
2023-06-23 11:30:00,97.9,97.9,97.68,97.78,24850.0,96.8315,96.8315,96.6139,96.7128,24850.0
2023-06-23 11:35:00,97.8,98.18,97.79,98.01,28458.0,96.7326,97.1084,96.7227,96.9403,28458.0
2023-06-23 11:40:00,97.98,98.05,97.86,98.04,13054.0,96.9106,96.9799,96.7919,96.97,13054.0
2023-06-23 11:45:00,98.05,98.25,98.03,98.08,14633.0,96.9799,97.1777,96.9601,97.0095,14633.0
2023-06-23 11:50:00,98.1,98.13,97.96,98.07,9218.0,97.0293,97.059,96.8908,96.9996,9218.0
2023-06-23 11:55:00,98.04,98.06,97.89,97.98,17057.0,96.97,96.9898,96.8216,96.9106,17057.0
2023-06-23 12:00:00,97.93,98.04,97.92,97.99,12613.0,96.8612,96.97,96.8513,96.9205,12613.0
2023-06-23 12:05:00,98.0,98.0,97.87,97.91,12369.0,96.9304,96.9304,96.8018,96.8414,12369.0
2023-06-23 12:10:00,97.93,97.94,97.73,97.76,15223.0,96.8612,96.8711,96.6634,96.693,15223.0
2023-06-23 12:15:00,97.75,97.89,97.75,97.86,8024.0,96.6831,96.8216,96.6831,96.7919,8024.0
2023-06-23 12:20:00,97.87,97.9,97.73,97.84,18536.0,96.8018,96.8315,96.6634,96.7722,18536.0
2023-06-23 12:25:00,97.84,97.98,97.83,97.96,9220.0,96.7722,96.9106,96.7623,96.8908,9220.0
2023-06-23 12:30:00,97.94,98.06,97.87,97.9,9830.0,96.8711,96.9898,96.8018,96.8315,9830.0
2023-06-23 12:35:00,97.89,97.89,97.72,97.88,8838.0,96.8216,96.8216,96.6535,96.8117,8838.0
2023-06-23 12:40:00,97.89,97.99,97.89,97.89,5033.0,96.8216,96.9205,96.8216,96.8216,5033.0
2023-06-23 12:45:00,97.93,97.93,97.75,97.75,7710.0,96.8612,96.8612,96.6831,96.6831,7710.0
2023-06-23 12:50:00,97.76,97.85,97.71,97.75,7034.0,96.693,96.782,96.6436,96.6831,7034.0
2023-06-23 12:55:00,97.72,97.83,97.71,97.78,5017.0,96.6535,96.7623,96.6436,96.7128,5017.0
2023-06-23 13:00:00,97.8,97.99,97.79,97.93,16052.0,96.7326,96.9205,96.7227,96.8612,16052.0
2023-06-23 13:05:00,97.98,98.2,97.98,98.16,20495.0,96.9106,97.1282,96.9106,97.0887,20495.0
2023-06-23 13:10:00,98.17,98.21,98.06,98.14,7052.0,97.0986,97.1381,96.9898,97.0689,7052.0
2023-06-23 13:15:00,98.16,98.2,98.01,98.18,11903.0,97.0887,97.1282,96.9403,97.1084,11903.0
2023-06-23 13:20:00,98.17,98.25,98.11,98.22,17147.0,97.0986,97.1777,97.0392,97.148,17147.0
2023-06-23 13:25:00,98.18,98.24,98.14,98.24,8333.0,97.1084,97.1678,97.0689,97.1678,8333.0
2023-06-23 13:30:00,98.21,98.35,98.08,98.11,28236.0,97.1381,97.2766,97.0095,97.0392,28236.0
2023-06-23 13:35:00,98.1,98.16,98.05,98.13,21963.0,97.0293,97.0887,96.9799,97.059,21963.0
2023-06-23 13:40:00,98.13,98.15,97.81,97.92,44313.0,97.059,97.0788,96.7425,96.8513,44313.0
2023-06-23 13:45:00,97.92,97.99,97.88,97.93,15312.0,96.8513,96.9205,96.8117,96.8612,15312.0
2023-06-23 13:50:00,97.96,97.98,97.8,97.84,14338.0,96.8908,96.9106,96.7326,96.7722,14338.0
2023-06-23 13:55:00,97.85,97.98,97.84,97.92,10256.0,96.782,96.9106,96.7722,96.8513,10256.0
2023-06-23 14:00:00,97.92,98.04,97.88,97.97,7227.0,96.8513,96.97,96.8117,96.9007,7227.0
2023-06-23 14:05:00,97.98,98.18,97.91,98.17,22742.0,96.9106,97.1084,96.8414,97.0986,22742.0
2023-06-23 14:10:00,98.18,98.2,98.0,98.1,16092.0,97.1084,97.1282,96.9304,97.0293,16092.0
2023-06-23 14:15:00,98.13,98.16,97.97,98.06,29099.0,97.059,97.0887,96.9007,96.9898,29099.0
2023-06-23 14:20:00,98.1,98.18,98.07,98.14,15690.0,97.0293,97.1084,96.9996,97.0689,15690.0
2023-06-23 14:25:00,98.13,98.18,98.02,98.02,10317.0,97.059,97.1084,96.9502,96.9502,10317.0
2023-06-23 14:30:00,98.0,98.02,97.9,98.01,15518.0,96.9304,96.9502,96.8315,96.9403,15518.0
2023-06-23 14:35:00,97.98,98.13,97.95,98.03,11835.0,96.9106,97.059,96.881,96.9601,11835.0
2023-06-23 14:40:00,98.0,98.03,97.84,97.85,12736.0,96.9304,96.9601,96.7722,96.782,12736.0
2023-06-23 14:45:00,97.82,97.84,97.71,97.76,25144.0,96.7524,96.7722,96.6436,96.693,25144.0
2023-06-23 14:50:00,97.77,97.8,97.67,97.76,25630.0,96.7029,96.7326,96.604,96.693,25630.0
2023-06-23 14:55:00,97.8,97.83,97.76,97.77,11596.0,96.7326,96.7623,96.693,96.7029,11596.0
2023-06-23 15:00:00,97.75,97.75,97.5,97.56,21478.0,96.6831,96.6831,96.4359,96.4952,21478.0
2023-06-23 15:05:00,97.55,97.66,97.5,97.59,16597.0,96.4853,96.5941,96.4359,96.5249,16597.0
2023-06-23 15:10:00,97.56,97.69,97.51,97.66,19529.0,96.4952,96.6238,96.4458,96.5941,19529.0
2023-06-23 15:15:00,97.64,97.84,97.64,97.78,23272.0,96.5743,96.7722,96.5743,96.7128,23272.0
2023-06-23 15:20:00,97.79,97.79,97.67,97.77,13486.0,96.7227,96.7227,96.604,96.7029,13486.0
2023-06-23 15:25:00,97.77,97.8,97.66,97.7,12959.0,96.7029,96.7326,96.5941,96.6337,12959.0
2023-06-23 15:30:00,97.72,97.84,97.68,97.73,20719.0,96.6535,96.7722,96.6139,96.6634,20719.0
2023-06-23 15:35:00,97.73,97.91,97.73,97.86,25853.0,96.6634,96.8414,96.6634,96.7919,25853.0
2023-06-23 15:40:00,97.88,98.02,97.83,97.98,32383.0,96.8117,96.9502,96.7623,96.9106,32383.0
2023-06-23 15:45:00,97.98,98.02,97.92,97.97,36516.0,96.9106,96.9502,96.8513,96.9007,36516.0
2023-06-23 15:50:00,97.95,98.02,97.8,97.87,72342.0,96.881,96.9502,96.7326,96.8018,72342.0
2023-06-23 15:55:00,97.89,98.01,97.81,97.93,211455.0,96.8216,96.9403,96.7425,96.8612,211455.0
2023-06-26 09:30:00,94.25,96.02,93.65,95.68,335670.0,93.2213,94.972,92.6279,94.6357,335670.0
2023-06-26 09:35:00,95.64,95.97,95.3,95.94,131638.0,94.5962,94.9226,94.2599,94.8929,131638.0
2023-06-26 09:40:00,95.85,96.8,95.77,96.77,99357.0,94.8039,95.7435,94.7248,95.7138,99357.0
2023-06-26 09:45:00,96.8,97.39,96.68,96.85,62309.0,95.7435,96.3271,95.6248,95.793,62309.0
2023-06-26 09:50:00,96.98,97.82,96.94,97.65,60847.0,95.9215,96.7524,95.882,96.5842,60847.0
2023-06-26 09:55:00,97.65,98.14,97.46,97.92,63470.0,96.5842,97.0689,96.3963,96.8513,63470.0
2023-06-26 10:00:00,97.93,98.0,97.53,97.59,46122.0,96.8612,96.9304,96.4655,96.5249,46122.0
2023-06-26 10:05:00,97.54,97.68,97.15,97.25,61237.0,96.4754,96.6139,96.0897,96.1886,61237.0
2023-06-26 10:10:00,97.23,97.36,97.06,97.35,31294.0,96.1688,96.2974,96.0007,96.2875,31294.0
2023-06-26 10:15:00,97.33,97.33,96.93,96.98,22565.0,96.2677,96.2677,95.8721,95.9215,22565.0
2023-06-26 10:20:00,97.04,97.04,96.8,96.86,45695.0,95.9809,95.9809,95.7435,95.8029,45695.0
2023-06-26 10:25:00,96.84,97.11,96.75,97.0,48537.0,95.7831,96.0501,95.6941,95.9413,48537.0
2023-06-26 10:30:00,96.89,97.03,96.61,96.95,44563.0,95.8325,95.971,95.5556,95.8919,44563.0
2023-06-26 10:35:00,96.95,97.39,96.95,97.32,45027.0,95.8919,96.3271,95.8919,96.2578,45027.0
2023-06-26 10:40:00,97.31,97.35,97.07,97.18,30572.0,96.2479,96.2875,96.0106,96.1194,30572.0
2023-06-26 10:45:00,97.16,97.29,96.93,97.04,26727.0,96.0996,96.2282,95.8721,95.9809,26727.0
2023-06-26 10:50:00,96.99,97.11,96.67,96.68,63816.0,95.9314,96.0501,95.6149,95.6248,63816.0
2023-06-26 10:55:00,96.7,96.72,96.21,96.31,84565.0,95.6446,95.6644,95.1599,95.2589,84565.0
2023-06-26 11:00:00,96.29,96.29,95.7,95.73,74552.0,95.2391,95.2391,94.6555,94.6852,74552.0
2023-06-26 11:05:00,95.72,95.73,94.76,94.77,100636.0,94.6753,94.6852,93.7258,93.7357,100636.0
2023-06-26 11:10:00,94.76,94.96,94.37,94.85,164054.0,93.7258,93.9236,93.34,93.8148,164054.0
2023-06-26 11:15:00,94.9,95.59,94.84,95.47,161801.0,93.8642,94.5467,93.8049,94.428,161801.0
2023-06-26 11:20:00,95.46,95.54,95.29,95.4,46150.0,94.4181,94.4973,94.25,94.3588,46150.0
2023-06-26 11:25:00,95.4,95.45,95.06,95.23,61105.0,94.3588,94.4082,94.0225,94.1906,61105.0
2023-06-26 11:30:00,95.23,95.45,95.08,95.35,64927.0,94.1906,94.4082,94.0423,94.3093,64927.0
2023-06-26 11:35:00,95.34,95.5,95.26,95.3,53535.0,94.2994,94.4577,94.2203,94.2599,53535.0
2023-06-26 11:40:00,95.32,95.33,94.95,95.33,27443.0,94.2797,94.2896,93.9137,94.2896,27443.0
2023-06-26 11:45:00,95.43,96.05,95.34,96.01,65675.0,94.3885,95.0017,94.2994,94.9621,65675.0
2023-06-26 11:50:00,96.05,96.4,95.91,96.4,42311.0,95.0017,95.3479,94.8632,95.3479,42311.0
2023-06-26 11:55:00,96.42,96.6,96.26,96.6,46765.0,95.3677,95.5457,95.2094,95.5457,46765.0
2023-06-26 12:00:00,96.59,96.59,96.3,96.3,31716.0,95.5358,95.5358,95.249,95.249,31716.0
2023-06-26 12:05:00,96.24,96.28,95.67,95.72,25532.0,95.1896,95.2292,94.6258,94.6753,25532.0
2023-06-26 12:10:00,95.72,95.72,95.41,95.63,28540.0,94.6753,94.6753,94.3687,94.5863,28540.0
2023-06-26 12:15:00,95.63,95.77,95.56,95.7,26974.0,94.5863,94.7248,94.517,94.6555,26974.0
2023-06-26 12:20:00,95.68,95.7,95.42,95.53,17705.0,94.6357,94.6555,94.3786,94.4874,17705.0
2023-06-26 12:25:00,95.53,95.84,95.48,95.71,16193.0,94.4874,94.794,94.4379,94.6654,16193.0
2023-06-26 12:30:00,95.67,95.91,95.64,95.91,10454.0,94.6258,94.8632,94.5962,94.8632,10454.0
2023-06-26 12:35:00,95.87,95.92,95.76,95.79,15497.0,94.8237,94.8731,94.7149,94.7445,15497.0
2023-06-26 12:40:00,95.8,95.85,95.44,95.5,15325.0,94.7544,94.8039,94.3984,94.4577,15325.0
2023-06-26 12:45:00,95.46,95.62,95.4,95.45,20326.0,94.4181,94.5764,94.3588,94.4082,20326.0
2023-06-26 12:50:00,95.45,95.69,95.45,95.69,11178.0,94.4082,94.6456,94.4082,94.6456,11178.0
2023-06-26 12:55:00,95.66,95.86,95.66,95.74,12795.0,94.616,94.8138,94.616,94.6951,12795.0
2023-06-26 13:00:00,95.79,95.85,95.64,95.64,15048.0,94.7445,94.8039,94.5962,94.5962,15048.0
2023-06-26 13:05:00,95.69,95.78,95.54,95.57,40803.0,94.6456,94.7346,94.4973,94.5269,40803.0
2023-06-26 13:10:00,95.59,95.86,95.5,95.85,18404.0,94.5467,94.8138,94.4577,94.8039,18404.0
2023-06-26 13:15:00,95.85,95.98,95.83,95.9,9759.0,94.8039,94.9325,94.7841,94.8533,9759.0
2023-06-26 13:20:00,95.91,96.1,95.88,96.03,9436.0,94.8632,95.0511,94.8336,94.9819,9436.0
2023-06-26 13:25:00,96.02,96.31,96.01,96.3,13983.0,94.972,95.2589,94.9621,95.249,13983.0
2023-06-26 13:30:00,96.31,96.39,96.22,96.22,19652.0,95.2589,95.338,95.1698,95.1698,19652.0
2023-06-26 13:35:00,96.19,96.33,96.15,96.21,30708.0,95.1402,95.2786,95.1006,95.1599,30708.0
2023-06-26 13:40:00,96.25,96.47,96.23,96.38,16906.0,95.1995,95.4171,95.1797,95.3281,16906.0
2023-06-26 13:45:00,96.37,96.54,96.32,96.54,23280.0,95.3182,95.4863,95.2687,95.4863,23280.0
2023-06-26 13:50:00,96.52,96.63,96.48,96.63,12880.0,95.4666,95.5754,95.427,95.5754,12880.0
2023-06-26 13:55:00,96.61,96.71,96.46,96.61,17479.0,95.5556,95.6545,95.4072,95.5556,17479.0
2023-06-26 14:00:00,96.54,96.76,96.48,96.75,6188.0,95.4863,95.7039,95.427,95.6941,6188.0
2023-06-26 14:05:00,96.77,96.9,96.72,96.77,22130.0,95.7138,95.8424,95.6644,95.7138,22130.0
2023-06-26 14:10:00,96.75,96.81,96.67,96.78,13928.0,95.6941,95.7534,95.6149,95.7237,13928.0
2023-06-26 14:15:00,96.81,96.81,96.54,96.56,12603.0,95.7534,95.7534,95.4863,95.5061,12603.0
2023-06-26 14:20:00,96.55,96.68,96.48,96.51,18001.0,95.4962,95.6248,95.427,95.4567,18001.0
2023-06-26 14:25:00,96.52,96.59,96.49,96.57,16339.0,95.4666,95.5358,95.4369,95.516,16339.0
2023-06-26 14:30:00,96.57,96.82,96.54,96.79,22047.0,95.516,95.7633,95.4863,95.7336,22047.0
2023-06-26 14:35:00,96.78,96.92,96.73,96.87,13286.0,95.7237,95.8622,95.6743,95.8127,13286.0
2023-06-26 14:40:00,96.89,96.99,96.85,96.88,12124.0,95.8325,95.9314,95.793,95.8226,12124.0
2023-06-26 14:45:00,96.88,97.11,96.84,97.1,48201.0,95.8226,96.0501,95.7831,96.0402,48201.0
2023-06-26 14:50:00,97.15,97.28,97.12,97.22,20793.0,96.0897,96.2183,96.06,96.1589,20793.0
2023-06-26 14:55:00,97.25,97.38,97.21,97.36,22306.0,96.1886,96.3172,96.149,96.2974,22306.0
2023-06-26 15:00:00,97.37,97.48,97.34,97.45,30965.0,96.3073,96.4161,96.2776,96.3864,30965.0
2023-06-26 15:05:00,97.48,97.51,97.21,97.23,20923.0,96.4161,96.4458,96.149,96.1688,20923.0
2023-06-26 15:10:00,97.23,97.34,97.18,97.32,20449.0,96.1688,96.2776,96.1194,96.2578,20449.0
2023-06-26 15:15:00,97.32,97.41,97.2,97.32,24436.0,96.2578,96.3469,96.1391,96.2578,24436.0
2023-06-26 15:20:00,97.3,97.3,97.09,97.2,24129.0,96.2381,96.2381,96.0303,96.1391,24129.0
2023-06-26 15:25:00,97.17,97.47,97.17,97.36,28026.0,96.1095,96.4062,96.1095,96.2974,28026.0
2023-06-26 15:30:00,97.4,97.67,97.36,97.67,36805.0,96.337,96.604,96.2974,96.604,36805.0
2023-06-26 15:35:00,97.66,97.97,97.65,97.94,51723.0,96.5941,96.9007,96.5842,96.8711,51723.0
2023-06-26 15:40:00,97.94,97.95,97.69,97.72,60870.0,96.8711,96.881,96.6238,96.6535,60870.0
2023-06-26 15:45:00,97.68,97.68,97.36,97.45,48489.0,96.6139,96.6139,96.2974,96.3864,48489.0
2023-06-26 15:50:00,97.44,97.44,97.14,97.3,100630.0,96.3765,96.3765,96.0798,96.2381,100630.0
2023-06-26 15:55:00,97.27,97.35,97.19,97.27,126758.0,96.2084,96.2875,96.1293,96.2084,126758.0
2023-06-27 09:30:00,98.22,98.78,97.91,98.55,104246.0,97.148,97.7019,96.8414,97.4744,104246.0
2023-06-27 09:35:00,98.65,99.0,98.44,98.44,108000.0,97.5733,97.9195,97.3656,97.3656,108000.0
2023-06-27 09:40:00,98.55,98.7,98.43,98.46,25828.0,97.4744,97.6228,97.3557,97.3854,25828.0
2023-06-27 09:45:00,98.48,98.78,98.12,98.63,47067.0,97.4052,97.7019,97.0491,97.5535,47067.0
2023-06-27 09:50:00,98.59,98.76,98.5,98.5,44580.0,97.514,97.6821,97.425,97.425,44580.0
2023-06-27 09:55:00,98.4,98.71,98.39,98.69,28694.0,97.326,97.6327,97.3162,97.6129,28694.0
2023-06-27 10:00:00,98.65,98.99,98.48,98.89,73504.0,97.5733,97.9096,97.4052,97.8107,73504.0
2023-06-27 10:05:00,98.93,98.96,98.7,98.82,19968.0,97.8503,97.8799,97.6228,97.7415,19968.0
2023-06-27 10:10:00,98.84,98.86,98.47,98.55,45256.0,97.7612,97.781,97.3953,97.4744,45256.0
2023-06-27 10:15:00,98.6,98.72,98.46,98.59,15017.0,97.5239,97.6426,97.3854,97.514,15017.0
2023-06-27 10:20:00,98.64,98.84,98.59,98.79,12208.0,97.5634,97.7612,97.514,97.7118,12208.0
2023-06-27 10:25:00,98.78,98.94,98.68,98.88,19706.0,97.7019,97.8602,97.603,97.8008,19706.0
2023-06-27 10:30:00,98.88,99.05,98.87,98.95,51703.0,97.8008,97.969,97.7909,97.87,51703.0
2023-06-27 10:35:00,98.97,99.11,98.79,99.0,33928.0,97.8898,98.0283,97.7118,97.9195,33928.0
2023-06-27 10:40:00,99.04,99.09,98.79,98.99,30568.0,97.9591,98.0085,97.7118,97.9096,30568.0
2023-06-27 10:45:00,98.99,99.34,98.9,99.34,68082.0,97.9096,98.2558,97.8206,98.2558,68082.0
2023-06-27 10:50:00,99.33,99.35,99.15,99.23,53921.0,98.2459,98.2657,98.0679,98.147,53921.0
2023-06-27 10:55:00,99.22,99.35,99.12,99.12,46326.0,98.1371,98.2657,98.0382,98.0382,46326.0
2023-06-27 11:00:00,99.12,99.3,99.04,99.29,28007.0,98.0382,98.2162,97.9591,98.2063,28007.0
2023-06-27 11:05:00,99.29,99.32,99.05,99.13,23669.0,98.2063,98.236,97.969,98.0481,23669.0
2023-06-27 11:10:00,99.08,99.41,98.98,99.41,49937.0,97.9986,98.325,97.8997,98.325,49937.0
2023-06-27 11:15:00,99.41,99.44,99.27,99.43,19792.0,98.325,98.3547,98.1866,98.3448,19792.0
2023-06-27 11:20:00,99.43,99.56,99.34,99.39,44744.0,98.3448,98.4734,98.2558,98.3052,44744.0
2023-06-27 11:25:00,99.38,99.56,99.37,99.5,28920.0,98.2954,98.4734,98.2855,98.414,28920.0
2023-06-27 11:30:00,99.51,99.67,99.47,99.65,29023.0,98.4239,98.5822,98.3844,98.5624,29023.0
2023-06-27 11:35:00,99.66,99.7,99.56,99.58,23298.0,98.5723,98.6119,98.4734,98.4932,23298.0
2023-06-27 11:40:00,99.59,99.65,99.5,99.64,20840.0,98.5031,98.5624,98.414,98.5525,20840.0
2023-06-27 11:45:00,99.64,99.71,99.53,99.63,16992.0,98.5525,98.6217,98.4437,98.5426,16992.0
2023-06-27 11:50:00,99.66,99.82,99.6,99.76,58131.0,98.5723,98.7305,98.5129,98.6712,58131.0
2023-06-27 11:55:00,99.77,99.77,99.61,99.67,12469.0,98.6811,98.6811,98.5228,98.5822,12469.0
2023-06-27 12:00:00,99.68,99.83,99.67,99.79,17310.0,98.5921,98.7404,98.5822,98.7009,17310.0
2023-06-27 12:05:00,99.78,99.96,99.78,99.94,55262.0,98.691,98.869,98.691,98.8492,55262.0
2023-06-27 12:10:00,99.94,99.95,99.75,99.91,33139.0,98.8492,98.8591,98.6613,98.8196,33139.0
2023-06-27 12:15:00,99.88,99.94,99.81,99.9,22665.0,98.7899,98.8492,98.7207,98.8097,22665.0
2023-06-27 12:20:00,99.9,100.53,99.89,100.53,186345.0,98.8097,99.4328,98.7998,99.4328,186345.0
2023-06-27 12:25:00,100.55,100.7,100.53,100.67,45739.0,99.4526,99.6009,99.4328,99.5713,45739.0
2023-06-27 12:30:00,100.68,100.88,100.66,100.88,36948.0,99.5812,99.779,99.5614,99.779,36948.0
2023-06-27 12:35:00,100.85,100.95,100.72,100.89,45846.0,99.7493,99.8482,99.6207,99.7889,45846.0
2023-06-27 12:40:00,100.9,100.94,100.73,100.74,28044.0,99.7988,99.8383,99.6306,99.6405,28044.0
2023-06-27 12:45:00,100.75,100.84,100.65,100.82,14971.0,99.6504,99.7394,99.5515,99.7196,14971.0
2023-06-27 12:50:00,100.8,100.99,100.79,100.82,43749.0,99.6999,99.8878,99.69,99.7196,43749.0
2023-06-27 12:55:00,100.81,100.92,100.74,100.92,15226.0,99.7097,99.8185,99.6405,99.8185,15226.0
2023-06-27 13:00:00,100.91,100.93,100.63,100.71,854416.0,99.8087,99.8284,99.5317,99.6108,854416.0
2023-06-27 13:05:00,100.72,100.73,100.55,100.57,29219.0,99.6207,99.6306,99.4526,99.4724,29219.0
2023-06-27 13:10:00,100.58,100.72,100.54,100.7,20586.0,99.4823,99.6207,99.4427,99.6009,20586.0
2023-06-27 13:15:00,100.7,100.83,100.65,100.81,14633.0,99.6009,99.7295,99.5515,99.7097,14633.0
2023-06-27 13:20:00,100.83,101.27,100.79,101.25,66207.0,99.7295,100.1647,99.69,100.1449,66207.0
2023-06-27 13:25:00,101.24,101.32,100.91,100.97,30673.0,100.1351,100.2142,99.8087,99.868,30673.0
2023-06-27 13:30:00,100.95,101.15,100.95,101.07,8894.0,99.8482,100.046,99.8482,99.9669,8894.0
2023-06-27 13:35:00,101.1,101.25,101.07,101.16,21855.0,99.9966,100.1449,99.9669,100.0559,21855.0
2023-06-27 13:40:00,101.22,101.28,101.22,101.28,10746.0,100.1153,100.1746,100.1153,100.1746,10746.0
2023-06-27 13:45:00,101.27,101.54,101.27,101.51,36121.0,100.1647,100.4318,100.1647,100.4021,36121.0
2023-06-27 13:50:00,101.5,101.72,101.35,101.72,41613.0,100.3922,100.6098,100.2438,100.6098,41613.0
2023-06-27 13:55:00,101.71,101.72,101.53,101.57,14583.0,100.5999,100.6098,100.4219,100.4614,14583.0
2023-06-27 14:00:00,101.52,101.67,101.5,101.56,15321.0,100.412,100.5604,100.3922,100.4516,15321.0
2023-06-27 14:05:00,101.55,101.57,101.43,101.44,12666.0,100.4417,100.4614,100.323,100.3329,12666.0
2023-06-27 14:10:00,101.42,101.53,101.41,101.53,40579.0,100.3131,100.4219,100.3032,100.4219,40579.0
2023-06-27 14:15:00,101.53,101.53,101.21,101.25,41852.0,100.4219,100.4219,100.1054,100.1449,41852.0
2023-06-27 14:20:00,101.26,101.35,101.21,101.28,27802.0,100.1548,100.2438,100.1054,100.1746,27802.0
2023-06-27 14:25:00,101.27,101.38,101.26,101.29,25309.0,100.1647,100.2735,100.1548,100.1845,25309.0
2023-06-27 14:30:00,101.28,101.48,101.22,101.45,28983.0,100.1746,100.3724,100.1153,100.3428,28983.0
2023-06-27 14:35:00,101.44,101.7,101.34,101.36,142792.0,100.3329,100.59,100.234,100.2537,142792.0
2023-06-27 14:40:00,101.34,101.38,101.03,101.16,44082.0,100.234,100.2735,99.9273,100.0559,44082.0
2023-06-27 14:45:00,101.17,101.19,100.96,101.07,32134.0,100.0658,100.0856,99.8581,99.9669,32134.0
2023-06-27 14:50:00,101.05,101.13,100.94,101.07,38930.0,99.9471,100.0263,99.8383,99.9669,38930.0
2023-06-27 14:55:00,101.08,101.09,100.94,101.05,13235.0,99.9768,99.9867,99.8383,99.9471,13235.0
2023-06-27 15:00:00,101.08,101.13,100.91,100.91,28309.0,99.9768,100.0263,99.8087,99.8087,28309.0
2023-06-27 15:05:00,100.92,101.21,100.91,101.12,31343.0,99.8185,100.1054,99.8087,100.0164,31343.0
2023-06-27 15:10:00,101.12,101.22,101.01,101.22,16863.0,100.0164,100.1153,99.9076,100.1153,16863.0
2023-06-27 15:15:00,101.22,101.33,101.17,101.24,28070.0,100.1153,100.2241,100.0658,100.1351,28070.0
2023-06-27 15:20:00,101.26,101.4,101.23,101.37,26189.0,100.1548,100.2933,100.1252,100.2636,26189.0
2023-06-27 15:25:00,101.39,101.55,101.38,101.53,48810.0,100.2834,100.4417,100.2735,100.4219,48810.0
2023-06-27 15:30:00,101.51,101.51,101.27,101.32,30045.0,100.4021,100.4021,100.1647,100.2142,30045.0
2023-06-27 15:35:00,101.33,101.36,101.18,101.22,24035.0,100.2241,100.2537,100.0757,100.1153,24035.0
2023-06-27 15:40:00,101.23,101.4,101.16,101.37,34107.0,100.1252,100.2933,100.0559,100.2636,34107.0
2023-06-27 15:45:00,101.39,101.59,101.39,101.52,55314.0,100.2834,100.4812,100.2834,100.412,55314.0
2023-06-27 15:50:00,101.49,101.5,101.37,101.46,52398.0,100.3823,100.3922,100.2636,100.3526,52398.0
2023-06-27 15:55:00,101.45,101.48,101.18,101.42,213935.0,100.3428,100.3724,100.0757,100.3131,213935.0
2023-06-28 09:30:00,101.43,102.11,101.01,101.93,119447.0,100.323,100.9956,99.9076,100.8175,119447.0
2023-06-28 09:35:00,102.02,102.43,101.68,102.42,59869.0,100.9065,101.3121,100.5702,101.3022,59869.0
2023-06-28 09:40:00,102.4,102.73,102.27,102.58,78740.0,101.2824,101.6088,101.1538,101.4604,78740.0
2023-06-28 09:45:00,102.57,103.25,102.39,103.13,67735.0,101.4505,102.1231,101.2725,102.0044,67735.0
2023-06-28 09:50:00,103.16,103.57,103.1,103.55,66456.0,102.0341,102.4396,101.9747,102.4198,66456.0
2023-06-28 09:55:00,103.54,104.06,103.3,104.04,71548.0,102.4099,102.9243,102.1726,102.9045,71548.0
2023-06-28 10:00:00,104.08,104.13,103.52,103.66,85163.0,102.9441,102.9935,102.3902,102.5286,85163.0
2023-06-28 10:05:00,103.61,103.83,103.32,103.34,41945.0,102.4792,102.6968,102.1923,102.2121,41945.0
2023-06-28 10:10:00,103.34,103.78,103.17,103.78,66972.0,102.2121,102.6473,102.044,102.6473,66972.0
2023-06-28 10:15:00,103.76,104.0,103.65,103.99,71978.0,102.6275,102.8649,102.5187,102.855,71978.0
2023-06-28 10:20:00,103.95,103.99,103.23,103.41,46610.0,102.8155,102.855,102.1033,102.2814,46610.0
2023-06-28 10:25:00,103.51,103.65,103.33,103.64,34783.0,102.3803,102.5187,102.2022,102.5089,34783.0
2023-06-28 10:30:00,103.63,104.0,103.63,103.8,45442.0,102.499,102.8649,102.499,102.6671,45442.0
2023-06-28 10:35:00,103.83,103.95,103.71,103.85,31138.0,102.6968,102.8155,102.5781,102.7166,31138.0
2023-06-28 10:40:00,103.84,104.05,103.76,104.01,29229.0,102.7067,102.9144,102.6275,102.8748,29229.0
2023-06-28 10:45:00,103.95,104.31,103.92,104.31,68213.0,102.8155,103.1715,102.7858,103.1715,68213.0
2023-06-28 10:50:00,104.29,104.29,103.9,104.17,50113.0,103.1518,103.1518,102.766,103.0331,50113.0
2023-06-28 10:55:00,104.2,104.25,104.03,104.19,28056.0,103.0627,103.1122,102.8946,103.0529,28056.0
2023-06-28 11:00:00,104.15,104.26,103.92,104.0,127352.0,103.0133,103.1221,102.7858,102.8649,127352.0
2023-06-28 11:05:00,103.96,104.0,103.86,104.0,81215.0,102.8254,102.8649,102.7265,102.8649,81215.0
2023-06-28 11:10:00,104.0,104.04,103.35,103.43,65484.0,102.8649,102.9045,102.222,102.3011,65484.0
2023-06-28 11:15:00,103.4,103.88,103.14,103.88,50354.0,102.2715,102.7462,102.0143,102.7462,50354.0
2023-06-28 11:20:00,103.91,104.05,103.61,103.63,58470.0,102.7759,102.9144,102.4792,102.499,58470.0
2023-06-28 11:25:00,103.66,103.94,103.61,103.93,29314.0,102.5286,102.8056,102.4792,102.7957,29314.0
2023-06-28 11:30:00,103.9,104.3,103.8,104.26,42744.0,102.766,103.1617,102.6671,103.1221,42744.0
2023-06-28 11:35:00,104.26,104.84,104.23,104.84,57825.0,103.1221,103.6958,103.0924,103.6958,57825.0
2023-06-28 11:40:00,104.85,105.12,104.8,105.01,119650.0,103.7057,103.9727,103.6562,103.8639,119650.0
2023-06-28 11:45:00,105.04,105.21,104.81,104.89,95523.0,103.8936,104.0617,103.6661,103.7452,95523.0
2023-06-28 11:50:00,104.85,104.9,104.41,104.6,44966.0,103.7057,103.7551,103.2705,103.4584,44966.0
2023-06-28 11:55:00,104.64,104.95,104.52,104.86,29669.0,103.4979,103.8046,103.3793,103.7155,29669.0
2023-06-28 12:00:00,104.82,104.93,104.49,104.53,37435.0,103.676,103.7848,103.3496,103.3891,37435.0
2023-06-28 12:05:00,104.56,104.79,104.52,104.73,23150.0,103.4188,103.6463,103.3793,103.587,23150.0
2023-06-28 12:10:00,104.74,104.77,104.36,104.55,49665.0,103.5969,103.6265,103.221,103.4089,49665.0
2023-06-28 12:15:00,104.52,104.59,104.37,104.51,16077.0,103.3793,103.4485,103.2309,103.3694,16077.0
2023-06-28 12:20:00,104.58,104.59,104.29,104.29,37473.0,103.4386,103.4485,103.1518,103.1518,37473.0
2023-06-28 12:25:00,104.3,104.41,104.1,104.15,37182.0,103.1617,103.2705,102.9638,103.0133,37182.0
2023-06-28 12:30:00,104.13,104.23,103.97,104.0,28813.0,102.9935,103.0924,102.8353,102.8649,28813.0
2023-06-28 12:35:00,104.03,104.11,103.73,103.93,19036.0,102.8946,102.9737,102.5979,102.7957,19036.0
2023-06-28 12:40:00,103.91,104.1,103.71,103.78,25902.0,102.7759,102.9638,102.5781,102.6473,25902.0
2023-06-28 12:45:00,103.71,103.81,103.62,103.62,12116.0,102.5781,102.677,102.4891,102.4891,12116.0
2023-06-28 12:50:00,103.63,103.76,103.59,103.74,18193.0,102.499,102.6275,102.4594,102.6078,18193.0
2023-06-28 12:55:00,103.68,103.71,103.54,103.63,17579.0,102.5484,102.5781,102.4099,102.499,17579.0
2023-06-28 13:00:00,103.62,103.77,103.5,103.71,15990.0,102.4891,102.6374,102.3704,102.5781,15990.0
2023-06-28 13:05:00,103.68,103.73,103.54,103.58,7053.0,102.5484,102.5979,102.4099,102.4495,7053.0
2023-06-28 13:10:00,103.55,103.55,103.3,103.4,18394.0,102.4198,102.4198,102.1726,102.2715,18394.0
2023-06-28 13:15:00,103.37,103.43,103.3,103.39,10634.0,102.2418,102.3011,102.1726,102.2616,10634.0
2023-06-28 13:20:00,103.42,103.68,103.32,103.64,20987.0,102.2913,102.5484,102.1923,102.5089,20987.0
2023-06-28 13:25:00,103.68,103.7,103.5,103.57,8235.0,102.5484,102.5682,102.3704,102.4396,8235.0
2023-06-28 13:30:00,103.57,103.64,103.43,103.49,14222.0,102.4396,102.5089,102.3011,102.3605,14222.0
2023-06-28 13:35:00,103.5,103.65,103.48,103.59,12480.0,102.3704,102.5187,102.3506,102.4594,12480.0
2023-06-28 13:40:00,103.58,103.8,103.58,103.79,19015.0,102.4495,102.6671,102.4495,102.6572,19015.0
2023-06-28 13:45:00,103.8,103.81,103.52,103.56,18527.0,102.6671,102.677,102.3902,102.4297,18527.0
2023-06-28 13:50:00,103.53,103.63,103.45,103.56,11316.0,102.4001,102.499,102.3209,102.4297,11316.0
2023-06-28 13:55:00,103.53,103.58,103.35,103.5,11279.0,102.4001,102.4495,102.222,102.3704,11279.0
2023-06-28 14:00:00,103.53,103.6,103.43,103.54,22080.0,102.4001,102.4693,102.3011,102.4099,22080.0
2023-06-28 14:05:00,103.56,103.56,103.29,103.3,14044.0,102.4297,102.4297,102.1627,102.1726,14044.0
2023-06-28 14:10:00,103.3,103.49,103.3,103.44,10463.0,102.1726,102.3605,102.1726,102.311,10463.0
2023-06-28 14:15:00,103.47,103.64,103.47,103.58,16515.0,102.3407,102.5089,102.3407,102.4495,16515.0
2023-06-28 14:20:00,103.59,103.81,103.55,103.75,16361.0,102.4594,102.677,102.4198,102.6177,16361.0
2023-06-28 14:25:00,103.74,103.88,103.72,103.8,11721.0,102.6078,102.7462,102.588,102.6671,11721.0
2023-06-28 14:30:00,103.77,103.94,103.77,103.89,14071.0,102.6374,102.8056,102.6374,102.7561,14071.0
2023-06-28 14:35:00,103.86,103.96,103.86,103.89,9483.0,102.7265,102.8254,102.7265,102.7561,9483.0
2023-06-28 14:40:00,103.89,104.12,103.82,104.08,18679.0,102.7561,102.9836,102.6869,102.9441,18679.0
2023-06-28 14:45:00,104.11,104.23,104.06,104.17,11545.0,102.9737,103.0924,102.9243,103.0331,11545.0
2023-06-28 14:50:00,104.2,104.34,104.2,104.26,11048.0,103.0627,103.2012,103.0627,103.1221,11048.0
2023-06-28 14:55:00,104.25,104.31,104.17,104.27,14593.0,103.1122,103.1715,103.0331,103.132,14593.0
2023-06-28 15:00:00,104.28,104.39,104.11,104.14,24163.0,103.1419,103.2507,102.9737,103.0034,24163.0
2023-06-28 15:05:00,104.12,104.12,103.59,103.83,34451.0,102.9836,102.9836,102.4594,102.6968,34451.0
2023-06-28 15:10:00,103.8,104.01,103.8,103.95,10734.0,102.6671,102.8748,102.6671,102.8155,10734.0
2023-06-28 15:15:00,103.94,104.15,103.92,104.13,12189.0,102.8056,103.0133,102.7858,102.9935,12189.0
2023-06-28 15:20:00,104.17,104.19,103.93,103.95,16857.0,103.0331,103.0529,102.7957,102.8155,16857.0
2023-06-28 15:25:00,103.95,104.0,103.83,103.87,21324.0,102.8155,102.8649,102.6968,102.7363,21324.0
2023-06-28 15:30:00,103.86,103.87,103.57,103.57,29467.0,102.7265,102.7363,102.4396,102.4396,29467.0
2023-06-28 15:35:00,103.58,103.59,103.48,103.5,23006.0,102.4495,102.4594,102.3506,102.3704,23006.0
2023-06-28 15:40:00,103.51,103.57,103.3,103.33,25035.0,102.3803,102.4396,102.1726,102.2022,25035.0
2023-06-28 15:45:00,103.32,103.47,103.32,103.34,140231.0,102.1923,102.3407,102.1923,102.2121,140231.0
2023-06-28 15:50:00,103.32,103.36,103.05,103.05,75924.0,102.1923,102.2319,101.9253,101.9253,75924.0
2023-06-28 15:55:00,103.04,103.18,102.94,103.17,225328.0,101.9154,102.0539,101.8165,102.044,225328.0
2023-06-29 09:30:00,103.39,103.55,102.73,103.55,98733.0,102.2616,102.4198,101.6088,102.4198,98733.0
2023-06-29 09:35:00,103.57,103.98,103.52,103.9,41568.0,102.4396,102.8451,102.3902,102.766,41568.0
2023-06-29 09:40:00,103.83,103.92,102.58,102.59,55276.0,102.6968,102.7858,101.4604,101.4703,55276.0
2023-06-29 09:45:00,102.55,103.27,102.33,103.21,62059.0,101.4308,102.1429,101.2132,102.0835,62059.0
2023-06-29 09:50:00,103.21,103.5,103.09,103.48,24877.0,102.0835,102.3704,101.9649,102.3506,24877.0
2023-06-29 09:55:00,103.49,103.49,102.91,103.14,31625.0,102.3605,102.3605,101.7868,102.0143,31625.0
2023-06-29 10:00:00,103.12,103.3,103.04,103.28,12654.0,101.9945,102.1726,101.9154,102.1528,12654.0
2023-06-29 10:05:00,103.24,103.28,102.24,102.27,40666.0,102.1132,102.1528,101.1241,101.1538,40666.0
2023-06-29 10:10:00,102.24,102.4,101.87,102.22,107952.0,101.1241,101.2824,100.7582,101.1044,107952.0
2023-06-29 10:15:00,102.21,102.45,102.01,102.28,47931.0,101.0945,101.3318,100.8966,101.1637,47931.0
2023-06-29 10:20:00,102.3,102.69,102.01,102.18,58573.0,101.1835,101.5692,100.8966,101.0648,58573.0
2023-06-29 10:25:00,102.19,102.67,102.08,102.63,28880.0,101.0747,101.5494,100.9659,101.5099,28880.0
2023-06-29 10:30:00,102.67,102.67,102.13,102.6,24001.0,101.5494,101.5494,101.0153,101.4802,24001.0
2023-06-29 10:35:00,102.59,102.7,102.55,102.6,20908.0,101.4703,101.5791,101.4308,101.4802,20908.0
2023-06-29 10:40:00,102.55,102.9,102.44,102.72,31305.0,101.4308,101.7769,101.322,101.5989,31305.0
2023-06-29 10:45:00,102.73,102.83,102.34,102.7,50396.0,101.6088,101.7077,101.223,101.5791,50396.0
2023-06-29 10:50:00,102.66,102.96,102.45,102.52,33353.0,101.5396,101.8363,101.3318,101.4011,33353.0
2023-06-29 10:55:00,102.54,102.79,102.48,102.71,20814.0,101.4209,101.6681,101.3615,101.589,20814.0
2023-06-29 11:00:00,102.69,102.85,102.64,102.85,17862.0,101.5692,101.7275,101.5198,101.7275,17862.0
2023-06-29 11:05:00,102.87,102.98,102.81,102.82,23929.0,101.7473,101.8561,101.6879,101.6978,23929.0
2023-06-29 11:10:00,102.83,102.85,102.63,102.76,24423.0,101.7077,101.7275,101.5099,101.6385,24423.0
2023-06-29 11:15:00,102.78,102.85,102.38,102.55,12929.0,101.6582,101.7275,101.2626,101.4308,12929.0
2023-06-29 11:20:00,102.52,102.67,102.5,102.55,11513.0,101.4011,101.5494,101.3813,101.4308,11513.0
2023-06-29 11:25:00,102.57,102.94,102.56,102.84,24129.0,101.4505,101.8165,101.4406,101.7176,24129.0
2023-06-29 11:30:00,102.86,102.96,102.82,102.86,14132.0,101.7374,101.8363,101.6978,101.7374,14132.0
2023-06-29 11:35:00,102.93,102.95,102.8,102.95,13624.0,101.8066,101.8264,101.678,101.8264,13624.0
2023-06-29 11:40:00,102.91,102.99,102.87,102.93,15716.0,101.7868,101.866,101.7473,101.8066,15716.0
2023-06-29 11:45:00,102.94,102.98,102.72,102.76,16907.0,101.8165,101.8561,101.5989,101.6385,16907.0
2023-06-29 11:50:00,102.75,102.86,102.74,102.8,9331.0,101.6286,101.7374,101.6187,101.678,9331.0
2023-06-29 11:55:00,102.81,102.81,102.4,102.44,9445.0,101.6879,101.6879,101.2824,101.322,9445.0
2023-06-29 12:00:00,102.45,102.81,102.44,102.52,14562.0,101.3318,101.6879,101.322,101.4011,14562.0
2023-06-29 12:05:00,102.58,102.69,102.52,102.54,11371.0,101.4604,101.5692,101.4011,101.4209,11371.0
2023-06-29 12:10:00,102.57,102.6,102.3,102.36,8178.0,101.4505,101.4802,101.1835,101.2428,8178.0
2023-06-29 12:15:00,102.35,102.49,102.29,102.45,8419.0,101.2329,101.3714,101.1736,101.3318,8419.0
2023-06-29 12:20:00,102.49,102.6,102.47,102.49,9108.0,101.3714,101.4802,101.3516,101.3714,9108.0
2023-06-29 12:25:00,102.5,102.77,102.46,102.69,20804.0,101.3813,101.6484,101.3417,101.5692,20804.0
2023-06-29 12:30:00,102.62,102.62,102.4,102.41,10007.0,101.5,101.5,101.2824,101.2923,10007.0
2023-06-29 12:35:00,102.43,102.53,102.35,102.46,8985.0,101.3121,101.411,101.2329,101.3417,8985.0
2023-06-29 12:40:00,102.42,102.54,102.42,102.47,31057.0,101.3022,101.4209,101.3022,101.3516,31057.0
2023-06-29 12:45:00,102.45,102.55,102.27,102.27,7859.0,101.3318,101.4308,101.1538,101.1538,7859.0
2023-06-29 12:50:00,102.24,102.34,102.21,102.3,6646.0,101.1241,101.223,101.0945,101.1835,6646.0
2023-06-29 12:55:00,102.32,102.36,102.16,102.22,35073.0,101.2033,101.2428,101.045,101.1044,35073.0
2023-06-29 13:00:00,102.2,102.25,102.06,102.25,10870.0,101.0846,101.134,100.9461,101.134,10870.0
2023-06-29 13:05:00,102.24,102.3,102.1,102.2,21661.0,101.1241,101.1835,100.9857,101.0846,21661.0
2023-06-29 13:10:00,102.21,102.32,102.15,102.28,28665.0,101.0945,101.2033,101.0351,101.1637,28665.0
2023-06-29 13:15:00,102.33,102.63,102.33,102.63,16272.0,101.2132,101.5099,101.2132,101.5099,16272.0
2023-06-29 13:20:00,102.64,102.81,102.63,102.71,15032.0,101.5198,101.6879,101.5099,101.589,15032.0
2023-06-29 13:25:00,102.69,102.69,102.47,102.55,8017.0,101.5692,101.5692,101.3516,101.4308,8017.0
2023-06-29 13:30:00,102.56,102.63,102.35,102.37,6763.0,101.4406,101.5099,101.2329,101.2527,6763.0
2023-06-29 13:35:00,102.4,102.5,102.3,102.37,7723.0,101.2824,101.3813,101.1835,101.2527,7723.0
2023-06-29 13:40:00,102.39,102.41,102.27,102.39,6544.0,101.2725,101.2923,101.1538,101.2725,6544.0
2023-06-29 13:45:00,102.38,102.57,102.36,102.56,5128.0,101.2626,101.4505,101.2428,101.4406,5128.0
2023-06-29 13:50:00,102.56,102.62,102.44,102.44,6416.0,101.4406,101.5,101.322,101.322,6416.0
2023-06-29 13:55:00,102.47,102.54,102.38,102.5,25438.0,101.3516,101.4209,101.2626,101.3813,25438.0
2023-06-29 14:00:00,102.53,102.53,102.24,102.38,9908.0,101.411,101.411,101.1241,101.2626,9908.0
2023-06-29 14:05:00,102.38,102.4,102.21,102.29,7262.0,101.2626,101.2824,101.0945,101.1736,7262.0
2023-06-29 14:10:00,102.29,102.37,102.21,102.35,7176.0,101.1736,101.2527,101.0945,101.2329,7176.0
2023-06-29 14:15:00,102.37,102.55,102.32,102.47,8317.0,101.2527,101.4308,101.2033,101.3516,8317.0
2023-06-29 14:20:00,102.49,102.61,102.48,102.52,7997.0,101.3714,101.4901,101.3615,101.4011,7997.0
2023-06-29 14:25:00,102.52,102.56,102.46,102.48,6950.0,101.4011,101.4406,101.3417,101.3615,6950.0
2023-06-29 14:30:00,102.48,102.53,102.39,102.42,7822.0,101.3615,101.411,101.2725,101.3022,7822.0
2023-06-29 14:35:00,102.41,102.54,102.41,102.45,11318.0,101.2923,101.4209,101.2923,101.3318,11318.0
2023-06-29 14:40:00,102.44,102.44,102.25,102.31,13561.0,101.322,101.322,101.134,101.1934,13561.0
2023-06-29 14:45:00,102.36,102.49,102.33,102.4,10815.0,101.2428,101.3714,101.2132,101.2824,10815.0
2023-06-29 14:50:00,102.41,102.41,102.25,102.27,8372.0,101.2923,101.2923,101.134,101.1538,8372.0
2023-06-29 14:55:00,102.26,102.34,102.25,102.32,9787.0,101.1439,101.223,101.134,101.2033,9787.0
2023-06-29 15:00:00,102.33,102.37,102.27,102.35,9421.0,101.2132,101.2527,101.1538,101.2329,9421.0
2023-06-29 15:05:00,102.36,102.36,102.18,102.24,16026.0,101.2428,101.2428,101.0648,101.1241,16026.0
2023-06-29 15:10:00,102.26,102.26,102.18,102.21,16879.0,101.1439,101.1439,101.0648,101.0945,16879.0
2023-06-29 15:15:00,102.22,102.33,102.16,102.25,16345.0,101.1044,101.2132,101.045,101.134,16345.0
2023-06-29 15:20:00,102.27,102.28,102.17,102.27,18603.0,101.1538,101.1637,101.0549,101.1538,18603.0
2023-06-29 15:25:00,102.27,102.31,102.23,102.25,18847.0,101.1538,101.1934,101.1142,101.134,18847.0
2023-06-29 15:30:00,102.23,102.27,102.06,102.12,34936.0,101.1142,101.1538,100.9461,101.0054,34936.0
2023-06-29 15:35:00,102.13,102.15,101.91,101.97,22050.0,101.0153,101.0351,100.7977,100.8571,22050.0
2023-06-29 15:40:00,101.95,101.95,101.63,101.74,38879.0,100.8373,100.8373,100.5208,100.6296,38879.0
2023-06-29 15:45:00,101.74,101.86,101.7,101.73,29917.0,100.6296,100.7483,100.59,100.6197,29917.0
2023-06-29 15:50:00,101.72,101.84,101.57,101.63,97305.0,100.6098,100.7285,100.4614,100.5208,97305.0
2023-06-29 15:55:00,101.63,101.73,101.49,101.59,162697.0,100.5208,100.6197,100.3823,100.4812,162697.0
2023-06-30 09:30:00,103.03,103.22,102.78,102.87,83941.0,101.9055,102.0934,101.6582,101.7473,83941.0
2023-06-30 09:35:00,102.8,103.56,102.63,103.56,47217.0,101.678,102.4297,101.5099,102.4297,47217.0
2023-06-30 09:40:00,103.55,104.02,103.47,103.79,59716.0,102.4198,102.8847,102.3407,102.6572,59716.0
2023-06-30 09:45:00,103.78,104.38,103.69,104.38,46161.0,102.6473,103.2408,102.5583,103.2408,46161.0
2023-06-30 09:50:00,104.34,104.75,104.34,104.69,80911.0,103.2012,103.6067,103.2012,103.5474,80911.0
2023-06-30 09:55:00,104.66,104.66,104.18,104.24,30323.0,103.5177,103.5177,103.043,103.1023,30323.0
2023-06-30 10:00:00,104.24,104.59,104.24,104.38,26636.0,103.1023,103.4485,103.1023,103.2408,26636.0
2023-06-30 10:05:00,104.34,104.34,103.91,104.0,21871.0,103.2012,103.2012,102.7759,102.8649,21871.0
2023-06-30 10:10:00,103.98,104.3,103.94,104.22,19538.0,102.8451,103.1617,102.8056,103.0825,19538.0
2023-06-30 10:15:00,104.24,104.43,104.09,104.1,39733.0,103.1023,103.2902,102.9539,102.9638,39733.0
2023-06-30 10:20:00,104.1,104.11,103.64,103.72,33737.0,102.9638,102.9737,102.5089,102.588,33737.0
2023-06-30 10:25:00,103.69,103.92,103.53,103.64,45406.0,102.5583,102.7858,102.4001,102.5089,45406.0
2023-06-30 10:30:00,103.63,103.79,103.48,103.48,27303.0,102.499,102.6572,102.3506,102.3506,27303.0
2023-06-30 10:35:00,103.51,103.55,103.11,103.46,34889.0,102.3803,102.4198,101.9846,102.3308,34889.0
2023-06-30 10:40:00,103.49,103.72,103.32,103.33,29392.0,102.3605,102.588,102.1923,102.2022,29392.0
2023-06-30 10:45:00,103.3,103.6,103.21,103.22,34264.0,102.1726,102.4693,102.0835,102.0934,34264.0
2023-06-30 10:50:00,103.19,103.84,103.08,103.79,26399.0,102.0638,102.7067,101.955,102.6572,26399.0
2023-06-30 10:55:00,103.84,103.88,103.57,103.81,35597.0,102.7067,102.7462,102.4396,102.677,35597.0
2023-06-30 11:00:00,103.79,103.9,103.55,103.81,19884.0,102.6572,102.766,102.4198,102.677,19884.0
2023-06-30 11:05:00,103.85,104.01,103.72,103.86,23170.0,102.7166,102.8748,102.588,102.7265,23170.0
2023-06-30 11:10:00,103.87,103.91,103.66,103.76,23147.0,102.7363,102.7759,102.5286,102.6275,23147.0
2023-06-30 11:15:00,103.78,103.78,103.5,103.69,18152.0,102.6473,102.6473,102.3704,102.5583,18152.0
2023-06-30 11:20:00,103.76,103.82,103.65,103.66,21706.0,102.6275,102.6869,102.5187,102.5286,21706.0
2023-06-30 11:25:00,103.66,103.73,103.52,103.73,19255.0,102.5286,102.5979,102.3902,102.5979,19255.0
2023-06-30 11:30:00,103.73,103.77,103.59,103.7,27050.0,102.5979,102.6374,102.4594,102.5682,27050.0
2023-06-30 11:35:00,103.69,103.85,103.64,103.67,17707.0,102.5583,102.7166,102.5089,102.5385,17707.0
2023-06-30 11:40:00,103.63,103.69,103.42,103.42,11505.0,102.499,102.5583,102.2913,102.2913,11505.0
2023-06-30 11:45:00,103.43,103.93,103.38,103.92,15116.0,102.3011,102.7957,102.2517,102.7858,15116.0
2023-06-30 11:50:00,103.93,103.97,103.8,103.84,16491.0,102.7957,102.8353,102.6671,102.7067,16491.0
2023-06-30 11:55:00,103.85,103.88,103.64,103.86,10159.0,102.7166,102.7462,102.5089,102.7265,10159.0
2023-06-30 12:00:00,103.83,103.94,103.75,103.85,23654.0,102.6968,102.8056,102.6177,102.7166,23654.0
2023-06-30 12:05:00,103.85,104.1,103.81,104.1,23418.0,102.7166,102.9638,102.677,102.9638,23418.0
2023-06-30 12:10:00,104.07,104.24,104.0,104.2,17505.0,102.9342,103.1023,102.8649,103.0627,17505.0
2023-06-30 12:15:00,104.2,104.24,104.05,104.13,14940.0,103.0627,103.1023,102.9144,102.9935,14940.0
2023-06-30 12:20:00,104.15,104.23,104.0,104.06,27834.0,103.0133,103.0924,102.8649,102.9243,27834.0
2023-06-30 12:25:00,104.09,104.26,104.04,104.21,13512.0,102.9539,103.1221,102.9045,103.0726,13512.0
2023-06-30 12:30:00,104.17,104.26,104.09,104.16,12715.0,103.0331,103.1221,102.9539,103.0232,12715.0
2023-06-30 12:35:00,104.17,104.36,104.16,104.26,15934.0,103.0331,103.221,103.0232,103.1221,15934.0
2023-06-30 12:40:00,104.28,104.38,104.23,104.33,13552.0,103.1419,103.2408,103.0924,103.1913,13552.0
2023-06-30 12:45:00,104.3,104.35,104.26,104.35,11315.0,103.1617,103.2111,103.1221,103.2111,11315.0
2023-06-30 12:50:00,104.36,104.44,104.32,104.33,11522.0,103.221,103.3001,103.1814,103.1913,11522.0
2023-06-30 12:55:00,104.39,104.41,104.34,104.37,5681.0,103.2507,103.2705,103.2012,103.2309,5681.0
2023-06-30 13:00:00,104.33,104.41,104.27,104.28,11783.0,103.1913,103.2705,103.132,103.1419,11783.0
2023-06-30 13:05:00,104.28,104.31,104.1,104.1,29872.0,103.1419,103.1715,102.9638,102.9638,29872.0
2023-06-30 13:10:00,104.13,104.19,104.08,104.1,13720.0,102.9935,103.0529,102.9441,102.9638,13720.0
2023-06-30 13:15:00,104.07,104.16,104.04,104.15,12526.0,102.9342,103.0232,102.9045,103.0133,12526.0
2023-06-30 13:20:00,104.16,104.25,104.08,104.19,10031.0,103.0232,103.1122,102.9441,103.0529,10031.0
2023-06-30 13:25:00,104.16,104.21,104.04,104.04,9810.0,103.0232,103.0726,102.9045,102.9045,9810.0
2023-06-30 13:30:00,104.07,104.11,104.0,104.03,21359.0,102.9342,102.9737,102.8649,102.8946,21359.0
2023-06-30 13:35:00,104.04,104.2,104.02,104.15,24304.0,102.9045,103.0627,102.8847,103.0133,24304.0
2023-06-30 13:40:00,104.16,104.16,104.0,104.0,13402.0,103.0232,103.0232,102.8649,102.8649,13402.0
2023-06-30 13:45:00,104.02,104.13,104.0,104.11,15740.0,102.8847,102.9935,102.8649,102.9737,15740.0
2023-06-30 13:50:00,104.13,104.13,103.85,103.85,13602.0,102.9935,102.9935,102.7166,102.7166,13602.0
2023-06-30 13:55:00,103.88,103.9,103.79,103.86,20629.0,102.7462,102.766,102.6572,102.7265,20629.0
2023-06-30 14:00:00,103.85,103.96,103.74,103.96,14372.0,102.7166,102.8254,102.6078,102.8254,14372.0
2023-06-30 14:05:00,103.97,104.09,103.92,103.99,13577.0,102.8353,102.9539,102.7858,102.855,13577.0
2023-06-30 14:10:00,103.99,104.01,103.9,103.97,8940.0,102.855,102.8748,102.766,102.8353,8940.0
2023-06-30 14:15:00,103.97,104.06,103.92,103.92,16153.0,102.8353,102.9243,102.7858,102.7858,16153.0
2023-06-30 14:20:00,103.91,104.05,103.87,103.98,14519.0,102.7759,102.9144,102.7363,102.8451,14519.0
2023-06-30 14:25:00,103.98,104.16,103.97,104.14,9630.0,102.8451,103.0232,102.8353,103.0034,9630.0
2023-06-30 14:30:00,104.15,104.2,104.07,104.2,15999.0,103.0133,103.0627,102.9342,103.0627,15999.0
2023-06-30 14:35:00,104.2,104.21,103.98,104.06,15680.0,103.0627,103.0726,102.8451,102.9243,15680.0
2023-06-30 14:40:00,104.02,104.14,104.0,104.08,18042.0,102.8847,103.0034,102.8649,102.9441,18042.0
2023-06-30 14:45:00,104.09,104.5,104.04,104.24,45487.0,102.9539,103.3595,102.9045,103.1023,45487.0
2023-06-30 14:50:00,104.3,104.4,104.25,104.32,18278.0,103.1617,103.2606,103.1122,103.1814,18278.0
2023-06-30 14:55:00,104.37,104.43,104.27,104.4,23222.0,103.2309,103.2902,103.132,103.2606,23222.0
2023-06-30 15:00:00,104.4,104.53,104.37,104.39,30508.0,103.2606,103.3891,103.2309,103.2507,30508.0
2023-06-30 15:05:00,104.38,104.51,104.38,104.45,20349.0,103.2408,103.3694,103.2408,103.31,20349.0
2023-06-30 15:10:00,104.45,104.48,104.35,104.44,19170.0,103.31,103.3397,103.2111,103.3001,19170.0
2023-06-30 15:15:00,104.42,104.51,104.35,104.47,13481.0,103.2803,103.3694,103.2111,103.3298,13481.0
2023-06-30 15:20:00,104.49,104.5,104.32,104.36,17161.0,103.3496,103.3595,103.1814,103.221,17161.0
2023-06-30 15:25:00,104.39,104.39,104.18,104.26,26934.0,103.2507,103.2507,103.043,103.1221,26934.0
2023-06-30 15:30:00,104.24,104.41,104.18,104.38,30085.0,103.1023,103.2705,103.043,103.2408,30085.0
2023-06-30 15:35:00,104.36,104.44,104.32,104.36,24312.0,103.221,103.3001,103.1814,103.221,24312.0
2023-06-30 15:40:00,104.34,104.35,104.16,104.18,20865.0,103.2012,103.2111,103.0232,103.043,20865.0
2023-06-30 15:45:00,104.19,104.19,103.98,103.98,43560.0,103.0529,103.0529,102.8451,102.8451,43560.0
2023-06-30 15:50:00,104.01,104.15,103.98,104.07,82090.0,102.8748,103.0133,102.8451,102.9342,82090.0
2023-06-30 15:55:00,104.06,104.06,103.73,103.73,190443.0,102.9243,102.9243,102.5979,102.5979,190443.0
2023-07-03 09:30:00,103.5,103.74,103.03,103.11,88022.0,102.3704,102.6078,101.9055,101.9846,88022.0
2023-07-03 09:35:00,103.14,103.46,102.9,103.43,75621.0,102.0143,102.3308,101.7769,102.3011,75621.0
2023-07-03 09:40:00,103.46,103.6,103.11,103.2,29820.0,102.3308,102.4693,101.9846,102.0737,29820.0
2023-07-03 09:45:00,103.13,103.13,102.55,102.73,36468.0,102.0044,102.0044,101.4308,101.6088,36468.0
2023-07-03 09:50:00,102.69,103.05,102.54,102.54,22004.0,101.5692,101.9253,101.4209,101.4209,22004.0
2023-07-03 09:55:00,102.54,102.95,102.26,102.95,30295.0,101.4209,101.8264,101.1439,101.8264,30295.0
2023-07-03 10:00:00,102.97,103.11,102.7,102.76,22670.0,101.8462,101.9846,101.5791,101.6385,22670.0
2023-07-03 10:05:00,102.72,103.5,102.72,103.43,54311.0,101.5989,102.3704,101.5989,102.3011,54311.0
2023-07-03 10:10:00,103.43,103.65,103.23,103.38,20164.0,102.3011,102.5187,102.1033,102.2517,20164.0
2023-07-03 10:15:00,103.38,103.38,103.13,103.3,22622.0,102.2517,102.2517,102.0044,102.1726,22622.0
2023-07-03 10:20:00,103.31,103.31,103.02,103.23,12062.0,102.1825,102.1825,101.8956,102.1033,12062.0
2023-07-03 10:25:00,103.19,103.25,103.03,103.19,32821.0,102.0638,102.1231,101.9055,102.0638,32821.0
2023-07-03 10:30:00,103.24,103.41,103.09,103.16,40775.0,102.1132,102.2814,101.9649,102.0341,40775.0
2023-07-03 10:35:00,103.17,103.21,103.0,103.18,16221.0,102.044,102.0835,101.8758,102.0539,16221.0
2023-07-03 10:40:00,103.17,103.26,103.06,103.26,14863.0,102.044,102.133,101.9352,102.133,14863.0
2023-07-03 10:45:00,103.24,103.63,103.24,103.54,27111.0,102.1132,102.499,102.1132,102.4099,27111.0
2023-07-03 10:50:00,103.5,103.59,103.24,103.41,17054.0,102.3704,102.4594,102.1132,102.2814,17054.0
2023-07-03 10:55:00,103.41,103.52,103.2,103.34,13340.0,102.2814,102.3902,102.0737,102.2121,13340.0
2023-07-03 11:00:00,103.37,103.44,103.27,103.27,20977.0,102.2418,102.311,102.1429,102.1429,20977.0
2023-07-03 11:05:00,103.27,103.46,103.22,103.39,19056.0,102.1429,102.3308,102.0934,102.2616,19056.0
2023-07-03 11:10:00,103.43,103.63,103.39,103.51,15800.0,102.3011,102.499,102.2616,102.3803,15800.0
2023-07-03 11:15:00,103.51,103.64,103.47,103.58,15581.0,102.3803,102.5089,102.3407,102.4495,15581.0
2023-07-03 11:20:00,103.57,103.61,103.33,103.36,24307.0,102.4396,102.4792,102.2022,102.2319,24307.0
2023-07-03 11:25:00,103.36,103.49,103.33,103.48,16295.0,102.2319,102.3605,102.2022,102.3506,16295.0
2023-07-03 11:30:00,103.49,103.54,103.36,103.37,13058.0,102.3605,102.4099,102.2319,102.2418,13058.0
2023-07-03 11:35:00,103.36,103.39,103.3,103.39,6709.0,102.2319,102.2616,102.1726,102.2616,6709.0
2023-07-03 11:40:00,103.4,103.57,103.35,103.57,17330.0,102.2715,102.4396,102.222,102.4396,17330.0
2023-07-03 11:45:00,103.56,103.75,103.54,103.71,19279.0,102.4297,102.6177,102.4099,102.5781,19279.0
2023-07-03 11:50:00,103.69,103.72,103.56,103.72,13087.0,102.5583,102.588,102.4297,102.588,13087.0
2023-07-03 11:55:00,103.7,103.83,103.6,103.72,12446.0,102.5682,102.6968,102.4693,102.588,12446.0
2023-07-03 12:00:00,103.75,103.77,103.61,103.69,23826.0,102.6177,102.6374,102.4792,102.5583,23826.0
2023-07-03 12:05:00,103.69,103.83,103.6,103.71,24666.0,102.5583,102.6968,102.4693,102.5781,24666.0
2023-07-03 12:10:00,103.68,103.75,103.62,103.63,13384.0,102.5484,102.6177,102.4891,102.499,13384.0
2023-07-03 12:15:00,103.63,103.72,103.53,103.72,13865.0,102.499,102.588,102.4001,102.588,13865.0
2023-07-03 12:20:00,103.75,103.83,103.7,103.78,9946.0,102.6177,102.6968,102.5682,102.6473,9946.0
2023-07-03 12:25:00,103.79,103.91,103.72,103.83,11386.0,102.6572,102.7759,102.588,102.6968,11386.0
2023-07-03 12:30:00,103.85,103.91,103.63,103.63,12408.0,102.7166,102.7759,102.499,102.499,12408.0
2023-07-03 12:35:00,103.63,103.66,103.35,103.42,35816.0,102.499,102.5286,102.222,102.2913,35816.0
2023-07-03 12:40:00,103.4,103.47,103.17,103.47,44549.0,102.2715,102.3407,102.044,102.3407,44549.0
2023-07-03 12:45:00,103.47,103.55,103.42,103.47,40526.0,102.3407,102.4198,102.2913,102.3407,40526.0
2023-07-03 12:50:00,103.48,103.5,103.2,103.28,28857.0,102.3506,102.3704,102.0737,102.1528,28857.0
2023-07-03 12:55:00,103.29,103.47,103.19,103.19,56545.0,102.1627,102.3407,102.0638,102.0638,56545.0
2023-07-05 09:30:00,102.7,103.12,102.6,103.05,67107.0,101.5791,101.9945,101.4802,101.9253,67107.0
2023-07-05 09:35:00,102.92,103.28,102.74,103.09,42526.0,101.7967,102.1528,101.6187,101.9649,42526.0
2023-07-05 09:40:00,103.09,103.24,102.57,102.75,37784.0,101.9649,102.1132,101.4505,101.6286,37784.0
2023-07-05 09:45:00,102.74,102.74,102.24,102.3,38666.0,101.6187,101.6187,101.1241,101.1835,38666.0
2023-07-05 09:50:00,102.33,102.66,102.05,102.21,51254.0,101.2132,101.5396,100.9362,101.0945,51254.0
2023-07-05 09:55:00,102.28,102.47,102.18,102.25,34517.0,101.1637,101.3516,101.0648,101.134,34517.0
2023-07-05 10:00:00,102.23,102.44,102.1,102.41,25133.0,101.1142,101.322,100.9857,101.2923,25133.0
2023-07-05 10:05:00,102.44,102.75,102.32,102.56,31140.0,101.322,101.6286,101.2033,101.4406,31140.0
2023-07-05 10:10:00,102.59,102.83,102.52,102.83,36238.0,101.4703,101.7077,101.4011,101.7077,36238.0
2023-07-05 10:15:00,102.85,103.05,102.83,102.93,22438.0,101.7275,101.9253,101.7077,101.8066,22438.0
2023-07-05 10:20:00,102.93,103.01,102.78,102.8,14379.0,101.8066,101.8857,101.6582,101.678,14379.0
2023-07-05 10:25:00,102.8,103.2,102.79,102.97,15066.0,101.678,102.0737,101.6681,101.8462,15066.0
2023-07-05 10:30:00,102.98,103.27,102.97,103.21,25242.0,101.8561,102.1429,101.8462,102.0835,25242.0
2023-07-05 10:35:00,103.24,103.46,103.19,103.44,77736.0,102.1132,102.3308,102.0638,102.311,77736.0
2023-07-05 10:40:00,103.47,103.79,103.43,103.69,27001.0,102.3407,102.6572,102.3011,102.5583,27001.0
2023-07-05 10:45:00,103.72,103.97,103.64,103.75,18207.0,102.588,102.8353,102.5089,102.6177,18207.0
2023-07-05 10:50:00,103.79,103.85,103.67,103.72,22664.0,102.6572,102.7166,102.5385,102.588,22664.0
2023-07-05 10:55:00,103.76,104.02,103.69,103.88,24590.0,102.6275,102.8847,102.5583,102.7462,24590.0
2023-07-05 11:00:00,103.9,103.93,103.72,103.77,27625.0,102.766,102.7957,102.588,102.6374,27625.0
2023-07-05 11:05:00,103.73,103.75,103.19,103.25,33125.0,102.5979,102.6177,102.0638,102.1231,33125.0
2023-07-05 11:10:00,103.26,103.46,103.13,103.33,27102.0,102.133,102.3308,102.0044,102.2022,27102.0
2023-07-05 11:15:00,103.33,103.45,103.22,103.25,18212.0,102.2022,102.3209,102.0934,102.1231,18212.0
2023-07-05 11:20:00,103.29,103.42,103.22,103.32,8723.0,102.1627,102.2913,102.0934,102.1923,8723.0
2023-07-05 11:25:00,103.29,103.38,103.24,103.33,10157.0,102.1627,102.2517,102.1132,102.2022,10157.0
2023-07-05 11:30:00,103.33,103.33,103.18,103.24,24679.0,102.2022,102.2022,102.0539,102.1132,24679.0
2023-07-05 11:35:00,103.22,103.22,102.99,103.2,12883.0,102.0934,102.0934,101.866,102.0737,12883.0
2023-07-05 11:40:00,103.21,103.31,103.18,103.31,13251.0,102.0835,102.1825,102.0539,102.1825,13251.0
2023-07-05 11:45:00,103.29,103.37,103.23,103.24,20758.0,102.1627,102.2418,102.1033,102.1132,20758.0
2023-07-05 11:50:00,103.3,103.3,103.05,103.08,10450.0,102.1726,102.1726,101.9253,101.955,10450.0
2023-07-05 11:55:00,103.06,103.06,102.85,102.85,22468.0,101.9352,101.9352,101.7275,101.7275,22468.0
2023-07-05 12:00:00,102.84,102.84,102.66,102.79,12274.0,101.7176,101.7176,101.5396,101.6681,12274.0
2023-07-05 12:05:00,102.79,102.83,102.7,102.75,9053.0,101.6681,101.7077,101.5791,101.6286,9053.0
2023-07-05 12:10:00,102.74,102.92,102.61,102.92,10236.0,101.6187,101.7967,101.4901,101.7967,10236.0
2023-07-05 12:15:00,102.94,103.1,102.91,103.08,19397.0,101.8165,101.9747,101.7868,101.955,19397.0
2023-07-05 12:20:00,103.07,103.16,102.98,103.09,18855.0,101.9451,102.0341,101.8561,101.9649,18855.0
2023-07-05 12:25:00,103.09,103.17,103.07,103.14,8477.0,101.9649,102.044,101.9451,102.0143,8477.0
2023-07-05 12:30:00,103.12,103.15,102.95,102.95,9323.0,101.9945,102.0242,101.8264,101.8264,9323.0
2023-07-05 12:35:00,102.99,103.05,102.92,102.97,5762.0,101.866,101.9253,101.7967,101.8462,5762.0
2023-07-05 12:40:00,102.96,103.02,102.78,102.85,18976.0,101.8363,101.8956,101.6582,101.7275,18976.0
2023-07-05 12:45:00,102.87,102.97,102.81,102.97,27755.0,101.7473,101.8462,101.6879,101.8462,27755.0
2023-07-05 12:50:00,103.0,103.0,102.86,102.9,12557.0,101.8758,101.8758,101.7374,101.7769,12557.0
2023-07-05 12:55:00,102.93,103.27,102.89,103.27,15947.0,101.8066,102.1429,101.767,102.1429,15947.0
2023-07-05 13:00:00,103.26,103.37,103.26,103.3,11892.0,102.133,102.2418,102.133,102.1726,11892.0
2023-07-05 13:05:00,103.32,103.36,103.21,103.21,12849.0,102.1923,102.2319,102.0835,102.0835,12849.0
2023-07-05 13:10:00,103.23,103.4,103.14,103.39,10957.0,102.1033,102.2715,102.0143,102.2616,10957.0
2023-07-05 13:15:00,103.37,103.38,103.25,103.27,12084.0,102.2418,102.2517,102.1231,102.1429,12084.0
2023-07-05 13:20:00,103.31,103.56,103.27,103.55,15192.0,102.1825,102.4297,102.1429,102.4198,15192.0
2023-07-05 13:25:00,103.58,103.58,103.39,103.47,12431.0,102.4495,102.4495,102.2616,102.3407,12431.0
2023-07-05 13:30:00,103.46,103.59,103.43,103.59,9402.0,102.3308,102.4594,102.3011,102.4594,9402.0
2023-07-05 13:35:00,103.62,103.7,103.53,103.7,16539.0,102.4891,102.5682,102.4001,102.5682,16539.0
2023-07-05 13:40:00,103.7,103.83,103.7,103.79,11081.0,102.5682,102.6968,102.5682,102.6572,11081.0
2023-07-05 13:45:00,103.81,103.93,103.79,103.9,10534.0,102.677,102.7957,102.6572,102.766,10534.0
2023-07-05 13:50:00,103.9,103.93,103.81,103.88,15291.0,102.766,102.7957,102.677,102.7462,15291.0
2023-07-05 13:55:00,103.87,103.9,103.81,103.86,9662.0,102.7363,102.766,102.677,102.7265,9662.0
2023-07-05 14:00:00,103.9,103.98,103.82,103.83,11982.0,102.766,102.8451,102.6869,102.6968,11982.0
2023-07-05 14:05:00,103.83,103.95,103.81,103.93,11749.0,102.6968,102.8155,102.677,102.7957,11749.0
2023-07-05 14:10:00,103.9,104.15,103.86,104.13,17669.0,102.766,103.0133,102.7265,102.9935,17669.0
2023-07-05 14:15:00,104.11,104.13,103.8,103.93,16299.0,102.9737,102.9935,102.6671,102.7957,16299.0
2023-07-05 14:20:00,103.91,103.92,103.7,103.75,16197.0,102.7759,102.7858,102.5682,102.6177,16197.0
2023-07-05 14:25:00,103.77,103.92,103.76,103.86,7657.0,102.6374,102.7858,102.6275,102.7265,7657.0
2023-07-05 14:30:00,103.87,103.98,103.87,103.95,10788.0,102.7363,102.8451,102.7363,102.8155,10788.0
2023-07-05 14:35:00,103.97,104.06,103.9,104.06,12213.0,102.8353,102.9243,102.766,102.9243,12213.0
2023-07-05 14:40:00,104.08,104.17,104.08,104.13,13274.0,102.9441,103.0331,102.9441,102.9935,13274.0
2023-07-05 14:45:00,104.13,104.16,104.08,104.12,10204.0,102.9935,103.0232,102.9441,102.9836,10204.0
2023-07-05 14:50:00,104.12,104.15,103.95,103.96,12422.0,102.9836,103.0133,102.8155,102.8254,12422.0
2023-07-05 14:55:00,103.94,103.97,103.87,103.95,8570.0,102.8056,102.8353,102.7363,102.8155,8570.0
2023-07-05 15:00:00,103.94,104.0,103.92,103.94,6607.0,102.8056,102.8649,102.7858,102.8056,6607.0
2023-07-05 15:05:00,103.93,104.1,103.93,103.97,20659.0,102.7957,102.9638,102.7957,102.8353,20659.0
2023-07-05 15:10:00,103.95,104.02,103.94,103.95,9401.0,102.8155,102.8847,102.8056,102.8155,9401.0
2023-07-05 15:15:00,103.96,103.97,103.86,103.9,23469.0,102.8254,102.8353,102.7265,102.766,23469.0
2023-07-05 15:20:00,103.89,103.96,103.89,103.96,20426.0,102.7561,102.8254,102.7561,102.8254,20426.0
2023-07-05 15:25:00,103.97,103.99,103.85,103.92,14975.0,102.8353,102.855,102.7166,102.7858,14975.0
2023-07-05 15:30:00,103.9,103.98,103.76,103.81,27975.0,102.766,102.8451,102.6275,102.677,27975.0
2023-07-05 15:35:00,103.8,103.81,103.46,103.47,35549.0,102.6671,102.677,102.3308,102.3407,35549.0
2023-07-05 15:40:00,103.46,103.53,103.36,103.41,40081.0,102.3308,102.4001,102.2319,102.2814,40081.0
2023-07-05 15:45:00,103.38,103.39,103.23,103.31,34443.0,102.2517,102.2616,102.1033,102.1825,34443.0
2023-07-05 15:50:00,103.32,103.32,103.05,103.06,50221.0,102.1923,102.1923,101.9253,101.9352,50221.0
2023-07-05 15:55:00,103.05,103.37,103.03,103.26,92760.0,101.9253,102.2418,101.9055,102.133,92760.0
2023-07-06 09:30:00,101.38,102.32,100.72,101.57,128994.0,100.2735,101.2033,99.6207,100.4614,128994.0
2023-07-06 09:35:00,101.8,102.27,101.49,101.82,32370.0,100.6889,101.1538,100.3823,100.7087,32370.0
2023-07-06 09:40:00,101.8,101.8,101.19,101.19,29907.0,100.6889,100.6889,100.0856,100.0856,29907.0
2023-07-06 09:45:00,101.18,101.46,100.93,101.46,55205.0,100.0757,100.3526,99.8284,100.3526,55205.0
2023-07-06 09:50:00,101.45,101.55,100.72,100.92,52447.0,100.3428,100.4417,99.6207,99.8185,52447.0
2023-07-06 09:55:00,100.93,101.0,100.67,100.73,44255.0,99.8284,99.8977,99.5713,99.6306,44255.0
2023-07-06 10:00:00,100.73,101.03,100.7,100.81,50026.0,99.6306,99.9273,99.6009,99.7097,50026.0
2023-07-06 10:05:00,100.77,101.02,100.77,101.02,34637.0,99.6702,99.9175,99.6702,99.9175,34637.0
2023-07-06 10:10:00,101.03,101.73,101.01,101.7,49518.0,99.9273,100.6197,99.9076,100.59,49518.0
2023-07-06 10:15:00,101.72,101.76,101.18,101.22,19589.0,100.6098,100.6494,100.0757,100.1153,19589.0
2023-07-06 10:20:00,101.24,101.52,101.1,101.49,18695.0,100.1351,100.412,99.9966,100.3823,18695.0
2023-07-06 10:25:00,101.48,101.65,101.23,101.27,25463.0,100.3724,100.5406,100.1252,100.1647,25463.0
2023-07-06 10:30:00,101.3,101.44,101.05,101.27,12710.0,100.1944,100.3329,99.9471,100.1647,12710.0
2023-07-06 10:35:00,101.28,101.41,101.04,101.26,21771.0,100.1746,100.3032,99.9372,100.1548,21771.0
2023-07-06 10:40:00,101.38,101.63,101.34,101.5,17732.0,100.2735,100.5208,100.234,100.3922,17732.0
2023-07-06 10:45:00,101.51,101.71,101.45,101.71,7500.0,100.4021,100.5999,100.3428,100.5999,7500.0
2023-07-06 10:50:00,101.68,101.72,101.42,101.62,15440.0,100.5702,100.6098,100.3131,100.5109,15440.0
2023-07-06 10:55:00,101.64,101.64,101.26,101.3,11300.0,100.5307,100.5307,100.1548,100.1944,11300.0
2023-07-06 11:00:00,101.3,101.37,101.16,101.28,11634.0,100.1944,100.2636,100.0559,100.1746,11634.0
2023-07-06 11:05:00,101.3,101.3,101.11,101.18,8594.0,100.1944,100.1944,100.0065,100.0757,8594.0
2023-07-06 11:10:00,101.18,101.28,100.97,101.05,16778.0,100.0757,100.1746,99.868,99.9471,16778.0
2023-07-06 11:15:00,101.04,101.05,100.83,100.85,19906.0,99.9372,99.9471,99.7295,99.7493,19906.0
2023-07-06 11:20:00,100.84,101.18,100.84,101.16,10992.0,99.7394,100.0757,99.7394,100.0559,10992.0
2023-07-06 11:25:00,101.14,101.41,101.05,101.41,7628.0,100.0361,100.3032,99.9471,100.3032,7628.0
2023-07-06 11:30:00,101.41,101.66,101.4,101.64,9373.0,100.3032,100.5505,100.2933,100.5307,9373.0
2023-07-06 11:35:00,101.64,101.72,101.49,101.63,11973.0,100.5307,100.6098,100.3823,100.5208,11973.0
2023-07-06 11:40:00,101.66,101.66,101.55,101.65,8840.0,100.5505,100.5505,100.4417,100.5406,8840.0
2023-07-06 11:45:00,101.63,101.8,101.54,101.78,16362.0,100.5208,100.6889,100.4318,100.6692,16362.0
2023-07-06 11:50:00,101.79,101.82,101.5,101.5,7290.0,100.679,100.7087,100.3922,100.3922,7290.0
2023-07-06 11:55:00,101.52,101.66,101.5,101.66,10863.0,100.412,100.5505,100.3922,100.5505,10863.0
2023-07-06 12:00:00,101.69,101.81,101.5,101.5,6604.0,100.5801,100.6988,100.3922,100.3922,6604.0
2023-07-06 12:05:00,101.5,101.52,101.32,101.42,15587.0,100.3922,100.412,100.2142,100.3131,15587.0
2023-07-06 12:10:00,101.42,101.49,101.38,101.49,6401.0,100.3131,100.3823,100.2735,100.3823,6401.0
2023-07-06 12:15:00,101.49,101.6,101.44,101.44,11425.0,100.3823,100.4911,100.3329,100.3329,11425.0
2023-07-06 12:20:00,101.43,101.53,101.43,101.49,7084.0,100.323,100.4219,100.323,100.3823,7084.0
2023-07-06 12:25:00,101.47,101.64,101.43,101.62,6815.0,100.3625,100.5307,100.323,100.5109,6815.0
2023-07-06 12:30:00,101.61,101.76,101.59,101.74,7653.0,100.501,100.6494,100.4812,100.6296,7653.0
2023-07-06 12:35:00,101.71,101.8,101.65,101.78,9385.0,100.5999,100.6889,100.5406,100.6692,9385.0
2023-07-06 12:40:00,101.79,101.94,101.78,101.88,8547.0,100.679,100.8274,100.6692,100.7681,8547.0
2023-07-06 12:45:00,101.84,101.94,101.7,101.81,13901.0,100.7285,100.8274,100.59,100.6988,13901.0
2023-07-06 12:50:00,101.85,101.9,101.81,101.86,5243.0,100.7384,100.7878,100.6988,100.7483,5243.0
2023-07-06 12:55:00,101.85,101.87,101.8,101.82,7004.0,100.7384,100.7582,100.6889,100.7087,7004.0
2023-07-06 13:00:00,101.81,101.86,101.71,101.71,4872.0,100.6988,100.7483,100.5999,100.5999,4872.0
2023-07-06 13:05:00,101.72,101.78,101.68,101.68,6600.0,100.6098,100.6692,100.5702,100.5702,6600.0
2023-07-06 13:10:00,101.69,101.91,101.67,101.91,4764.0,100.5801,100.7977,100.5604,100.7977,4764.0
2023-07-06 13:15:00,101.92,101.92,101.76,101.82,5960.0,100.8076,100.8076,100.6494,100.7087,5960.0
2023-07-06 13:20:00,101.86,101.94,101.86,101.91,7045.0,100.7483,100.8274,100.7483,100.7977,7045.0
2023-07-06 13:25:00,101.94,101.96,101.79,101.86,7534.0,100.8274,100.8472,100.679,100.7483,7534.0
2023-07-06 13:30:00,101.86,101.86,101.71,101.73,7991.0,100.7483,100.7483,100.5999,100.6197,7991.0
2023-07-06 13:35:00,101.74,101.92,101.72,101.92,3484.0,100.6296,100.8076,100.6098,100.8076,3484.0
2023-07-06 13:40:00,101.92,101.95,101.82,101.82,6504.0,100.8076,100.8373,100.7087,100.7087,6504.0
2023-07-06 13:45:00,101.81,101.87,101.77,101.83,6295.0,100.6988,100.7582,100.6593,100.7186,6295.0
2023-07-06 13:50:00,101.87,101.89,101.83,101.83,2595.0,100.7582,100.778,100.7186,100.7186,2595.0
2023-07-06 13:55:00,101.83,102.12,101.83,102.12,13820.0,100.7186,101.0054,100.7186,101.0054,13820.0
2023-07-06 14:00:00,102.13,102.17,102.0,102.02,14162.0,101.0153,101.0549,100.8868,100.9065,14162.0
2023-07-06 14:05:00,102.03,102.24,102.03,102.08,9332.0,100.9164,101.1241,100.9164,100.9659,9332.0
2023-07-06 14:10:00,102.07,102.07,101.87,101.88,11585.0,100.956,100.956,100.7582,100.7681,11585.0
2023-07-06 14:15:00,101.87,101.95,101.85,101.95,4746.0,100.7582,100.8373,100.7384,100.8373,4746.0
2023-07-06 14:20:00,101.95,102.07,101.88,102.06,8583.0,100.8373,100.956,100.7681,100.9461,8583.0
2023-07-06 14:25:00,102.08,102.25,102.01,102.11,219060.0,100.9659,101.134,100.8966,100.9956,219060.0
2023-07-06 14:30:00,102.06,102.1,101.96,102.05,20219.0,100.9461,100.9857,100.8472,100.9362,20219.0
2023-07-06 14:35:00,102.06,102.2,102.02,102.18,13771.0,100.9461,101.0846,100.9065,101.0648,13771.0
2023-07-06 14:40:00,102.19,102.28,102.17,102.28,17243.0,101.0747,101.1637,101.0549,101.1637,17243.0
2023-07-06 14:45:00,102.27,102.29,102.18,102.25,11597.0,101.1538,101.1736,101.0648,101.134,11597.0
2023-07-06 14:50:00,102.22,102.24,102.08,102.13,10971.0,101.1044,101.1241,100.9659,101.0153,10971.0
2023-07-06 14:55:00,102.14,102.21,102.14,102.16,5517.0,101.0252,101.0945,101.0252,101.045,5517.0
2023-07-06 15:00:00,102.16,102.19,102.09,102.15,10524.0,101.045,101.0747,100.9758,101.0351,10524.0
2023-07-06 15:05:00,102.18,102.19,102.0,102.06,6758.0,101.0648,101.0747,100.8868,100.9461,6758.0
2023-07-06 15:10:00,102.04,102.08,101.93,101.93,8873.0,100.9263,100.9659,100.8175,100.8175,8873.0
2023-07-06 15:15:00,101.92,102.0,101.88,101.99,8481.0,100.8076,100.8868,100.7681,100.8769,8481.0
2023-07-06 15:20:00,101.99,102.23,101.97,102.18,11445.0,100.8769,101.1142,100.8571,101.0648,11445.0
2023-07-06 15:25:00,102.18,102.26,102.09,102.09,8177.0,101.0648,101.1439,100.9758,100.9758,8177.0
2023-07-06 15:30:00,102.08,102.13,101.95,102.0,15050.0,100.9659,101.0153,100.8373,100.8868,15050.0
2023-07-06 15:35:00,101.99,102.01,101.71,101.79,18897.0,100.8769,100.8966,100.5999,100.679,18897.0
2023-07-06 15:40:00,101.81,101.81,101.48,101.49,35324.0,100.6988,100.6988,100.3724,100.3823,35324.0
2023-07-06 15:45:00,101.47,101.59,101.39,101.59,41661.0,100.3625,100.4812,100.2834,100.4812,41661.0
2023-07-06 15:50:00,101.61,101.71,101.52,101.54,47995.0,100.501,100.5999,100.412,100.4318,47995.0
2023-07-06 15:55:00,101.54,101.82,101.53,101.78,141348.0,100.4318,100.7087,100.4219,100.6692,141348.0
2023-07-07 09:30:00,101.93,102.14,101.36,101.42,56946.0,100.8175,101.0252,100.2537,100.3131,56946.0
2023-07-07 09:35:00,101.49,101.87,101.47,101.77,13538.0,100.3823,100.7582,100.3625,100.6593,13538.0
2023-07-07 09:40:00,101.66,101.98,101.66,101.83,17625.0,100.5505,100.867,100.5505,100.7186,17625.0
2023-07-07 09:45:00,101.87,102.15,101.83,102.04,12520.0,100.7582,101.0351,100.7186,100.9263,12520.0
2023-07-07 09:50:00,101.95,102.0,101.65,101.66,19244.0,100.8373,100.8868,100.5406,100.5505,19244.0
2023-07-07 09:55:00,101.66,101.82,101.57,101.77,12785.0,100.5505,100.7087,100.4614,100.6593,12785.0
2023-07-07 10:00:00,101.79,102.19,101.76,102.11,23134.0,100.679,101.0747,100.6494,100.9956,23134.0
2023-07-07 10:05:00,102.08,102.33,101.94,102.29,20505.0,100.9659,101.2132,100.8274,101.1736,20505.0
2023-07-07 10:10:00,102.33,102.63,102.32,102.53,20864.0,101.2132,101.5099,101.2033,101.411,20864.0
2023-07-07 10:15:00,102.5,102.5,102.17,102.32,37548.0,101.3813,101.3813,101.0549,101.2033,37548.0
2023-07-07 10:20:00,102.32,102.55,102.29,102.41,9749.0,101.2033,101.4308,101.1736,101.2923,9749.0
2023-07-07 10:25:00,102.4,102.55,102.37,102.46,12767.0,101.2824,101.4308,101.2527,101.3417,12767.0
2023-07-07 10:30:00,102.46,102.46,102.12,102.16,19599.0,101.3417,101.3417,101.0054,101.045,19599.0
2023-07-07 10:35:00,102.18,102.3,102.12,102.12,9866.0,101.0648,101.1835,101.0054,101.0054,9866.0
2023-07-07 10:40:00,102.13,102.25,101.91,102.18,24431.0,101.0153,101.134,100.7977,101.0648,24431.0
2023-07-07 10:45:00,102.16,102.2,102.03,102.04,8678.0,101.045,101.0846,100.9164,100.9263,8678.0
2023-07-07 10:50:00,102.08,102.35,102.05,102.33,19058.0,100.9659,101.2329,100.9362,101.2132,19058.0
2023-07-07 10:55:00,102.32,102.5,102.31,102.5,14316.0,101.2033,101.3813,101.1934,101.3813,14316.0
2023-07-07 11:00:00,102.46,102.59,102.4,102.44,7908.0,101.3417,101.4703,101.2824,101.322,7908.0
2023-07-07 11:05:00,102.44,102.45,102.21,102.35,7843.0,101.322,101.3318,101.0945,101.2329,7843.0
2023-07-07 11:10:00,102.31,102.5,102.27,102.5,10360.0,101.1934,101.3813,101.1538,101.3813,10360.0
2023-07-07 11:15:00,102.59,102.79,102.58,102.79,7382.0,101.4703,101.6681,101.4604,101.6681,7382.0
2023-07-07 11:20:00,102.76,102.87,102.66,102.86,9626.0,101.6385,101.7473,101.5396,101.7374,9626.0
2023-07-07 11:25:00,102.84,102.96,102.76,102.78,20851.0,101.7176,101.8363,101.6385,101.6582,20851.0
2023-07-07 11:30:00,102.8,102.84,102.58,102.71,14262.0,101.678,101.7176,101.4604,101.589,14262.0
2023-07-07 11:35:00,102.72,102.93,102.7,102.75,11539.0,101.5989,101.8066,101.5791,101.6286,11539.0
2023-07-07 11:40:00,102.72,102.75,102.63,102.66,11964.0,101.5989,101.6286,101.5099,101.5396,11964.0
2023-07-07 11:45:00,102.62,102.64,102.5,102.5,4522.0,101.5,101.5198,101.3813,101.3813,4522.0
2023-07-07 11:50:00,102.51,102.58,102.48,102.48,5663.0,101.3912,101.4604,101.3615,101.3615,5663.0
2023-07-07 11:55:00,102.53,102.76,102.52,102.76,6279.0,101.411,101.6385,101.4011,101.6385,6279.0
2023-07-07 12:00:00,102.78,102.81,102.51,102.51,7581.0,101.6582,101.6879,101.3912,101.3912,7581.0
2023-07-07 12:05:00,102.49,102.53,102.42,102.53,8279.0,101.3714,101.411,101.3022,101.411,8279.0
2023-07-07 12:10:00,102.52,102.69,102.51,102.64,5496.0,101.4011,101.5692,101.3912,101.5198,5496.0
2023-07-07 12:15:00,102.66,102.8,102.64,102.77,9059.0,101.5396,101.678,101.5198,101.6484,9059.0
2023-07-07 12:20:00,102.75,102.89,102.74,102.85,5774.0,101.6286,101.767,101.6187,101.7275,5774.0
2023-07-07 12:25:00,102.85,102.88,102.71,102.76,11642.0,101.7275,101.7572,101.589,101.6385,11642.0
2023-07-07 12:30:00,102.74,102.95,102.74,102.88,6322.0,101.6187,101.8264,101.6187,101.7572,6322.0
2023-07-07 12:35:00,102.9,103.07,102.71,102.71,24021.0,101.7769,101.9451,101.589,101.589,24021.0
2023-07-07 12:40:00,102.79,102.83,102.65,102.83,5671.0,101.6681,101.7077,101.5297,101.7077,5671.0
2023-07-07 12:45:00,102.82,102.83,102.66,102.73,6183.0,101.6978,101.7077,101.5396,101.6088,6183.0
2023-07-07 12:50:00,102.73,102.79,102.64,102.64,5929.0,101.6088,101.6681,101.5198,101.5198,5929.0
2023-07-07 12:55:00,102.64,102.77,102.57,102.77,9340.0,101.5198,101.6484,101.4505,101.6484,9340.0
2023-07-07 13:00:00,102.75,102.85,102.68,102.73,12081.0,101.6286,101.7275,101.5593,101.6088,12081.0
2023-07-07 13:05:00,102.75,102.82,102.72,102.82,8920.0,101.6286,101.6978,101.5989,101.6978,8920.0
2023-07-07 13:10:00,102.84,102.93,102.76,102.81,5154.0,101.7176,101.8066,101.6385,101.6879,5154.0
2023-07-07 13:15:00,102.83,102.9,102.83,102.86,10645.0,101.7077,101.7769,101.7077,101.7374,10645.0
2023-07-07 13:20:00,102.86,102.91,102.81,102.9,13818.0,101.7374,101.7868,101.6879,101.7769,13818.0
2023-07-07 13:25:00,102.88,102.88,102.79,102.87,13588.0,101.7572,101.7572,101.6681,101.7473,13588.0
2023-07-07 13:30:00,102.86,103.07,102.86,103.07,7303.0,101.7374,101.9451,101.7374,101.9451,7303.0
2023-07-07 13:35:00,103.01,103.01,102.81,102.84,5475.0,101.8857,101.8857,101.6879,101.7176,5475.0
2023-07-07 13:40:00,102.84,102.91,102.8,102.91,12706.0,101.7176,101.7868,101.678,101.7868,12706.0
2023-07-07 13:45:00,102.92,102.95,102.83,102.87,4869.0,101.7967,101.8264,101.7077,101.7473,4869.0
2023-07-07 13:50:00,102.84,102.92,102.79,102.91,8893.0,101.7176,101.7967,101.6681,101.7868,8893.0
2023-07-07 13:55:00,102.92,102.95,102.83,102.91,5444.0,101.7967,101.8264,101.7077,101.7868,5444.0
2023-07-07 14:00:00,102.88,102.95,102.86,102.89,3762.0,101.7572,101.8264,101.7374,101.767,3762.0
2023-07-07 14:05:00,102.89,103.04,102.89,103.04,3680.0,101.767,101.9154,101.767,101.9154,3680.0
2023-07-07 14:10:00,103.04,103.15,102.98,103.15,7500.0,101.9154,102.0242,101.8561,102.0242,7500.0
2023-07-07 14:15:00,103.11,103.12,103.0,103.02,5506.0,101.9846,101.9945,101.8758,101.8956,5506.0
2023-07-07 14:20:00,103.01,103.01,102.9,102.9,4917.0,101.8857,101.8857,101.7769,101.7769,4917.0
2023-07-07 14:25:00,102.89,102.91,102.84,102.91,5588.0,101.767,101.7868,101.7176,101.7868,5588.0
2023-07-07 14:30:00,102.91,102.96,102.83,102.9,12615.0,101.7868,101.8363,101.7077,101.7769,12615.0
2023-07-07 14:35:00,102.91,102.96,102.8,102.82,5722.0,101.7868,101.8363,101.678,101.6978,5722.0
2023-07-07 14:40:00,102.81,102.86,102.76,102.78,4764.0,101.6879,101.7374,101.6385,101.6582,4764.0
2023-07-07 14:45:00,102.78,102.88,102.75,102.82,8162.0,101.6582,101.7572,101.6286,101.6978,8162.0
2023-07-07 14:50:00,102.83,102.94,102.82,102.82,6302.0,101.7077,101.8165,101.6978,101.6978,6302.0
2023-07-07 14:55:00,102.79,102.85,102.78,102.82,9552.0,101.6681,101.7275,101.6582,101.6978,9552.0
2023-07-07 15:00:00,102.81,102.92,102.8,102.87,4715.0,101.6879,101.7967,101.678,101.7473,4715.0
2023-07-07 15:05:00,102.88,102.88,102.75,102.76,7457.0,101.7572,101.7572,101.6286,101.6385,7457.0
2023-07-07 15:10:00,102.74,102.87,102.71,102.87,8878.0,101.6187,101.7473,101.589,101.7473,8878.0
2023-07-07 15:15:00,102.84,102.91,102.65,102.73,10695.0,101.7176,101.7868,101.5297,101.6088,10695.0
2023-07-07 15:20:00,102.71,102.72,102.57,102.61,7740.0,101.589,101.5989,101.4505,101.4901,7740.0
2023-07-07 15:25:00,102.62,102.63,102.49,102.52,16765.0,101.5,101.5099,101.3714,101.4011,16765.0
2023-07-07 15:30:00,102.5,102.56,102.42,102.47,17409.0,101.3813,101.4406,101.3022,101.3516,17409.0
2023-07-07 15:35:00,102.45,102.45,102.24,102.25,12886.0,101.3318,101.3318,101.1241,101.134,12886.0
2023-07-07 15:40:00,102.25,102.26,102.06,102.08,13427.0,101.134,101.1439,100.9461,100.9659,13427.0
2023-07-07 15:45:00,102.06,102.12,101.87,101.9,20808.0,100.9461,101.0054,100.7582,100.7878,20808.0
2023-07-07 15:50:00,101.88,102.06,101.8,101.89,36653.0,100.7681,100.9461,100.6889,100.778,36653.0
2023-07-07 15:55:00,101.88,102.04,101.8,102.01,97247.0,100.7681,100.9263,100.6889,100.8966,97247.0
2023-07-10 09:30:00,101.85,102.65,101.51,101.96,55453.0,100.7384,101.5297,100.4021,100.8472,55453.0
2023-07-10 09:35:00,101.95,102.15,101.75,101.8,28864.0,100.8373,101.0351,100.6395,100.6889,28864.0
2023-07-10 09:40:00,101.72,101.98,101.66,101.81,23405.0,100.6098,100.867,100.5505,100.6988,23405.0
2023-07-10 09:45:00,101.79,102.1,101.76,101.91,29600.0,100.679,100.9857,100.6494,100.7977,29600.0
2023-07-10 09:50:00,101.86,101.91,101.25,101.32,27054.0,100.7483,100.7977,100.1449,100.2142,27054.0
2023-07-10 09:55:00,101.28,101.46,100.96,101.46,27581.0,100.1746,100.3526,99.8581,100.3526,27581.0
2023-07-10 10:00:00,101.45,101.87,101.45,101.72,20050.0,100.3428,100.7582,100.3428,100.6098,20050.0
2023-07-10 10:05:00,101.78,102.01,101.74,101.86,12320.0,100.6692,100.8966,100.6296,100.7483,12320.0
2023-07-10 10:10:00,101.9,101.98,101.6,101.69,6697.0,100.7878,100.867,100.4911,100.5801,6697.0
2023-07-10 10:15:00,101.7,101.9,101.64,101.76,14660.0,100.59,100.7878,100.5307,100.6494,14660.0
2023-07-10 10:20:00,101.77,102.07,101.72,101.9,13515.0,100.6593,100.956,100.6098,100.7878,13515.0
2023-07-10 10:25:00,101.86,101.94,101.67,101.84,6283.0,100.7483,100.8274,100.5604,100.7285,6283.0
2023-07-10 10:30:00,101.91,102.16,101.83,101.96,48898.0,100.7977,101.045,100.7186,100.8472,48898.0
2023-07-10 10:35:00,102.0,102.15,101.75,102.12,39642.0,100.8868,101.0351,100.6395,101.0054,39642.0
2023-07-10 10:40:00,102.14,102.38,102.07,102.2,27054.0,101.0252,101.2626,100.956,101.0846,27054.0
2023-07-10 10:45:00,102.25,102.34,102.17,102.28,28062.0,101.134,101.223,101.0549,101.1637,28062.0
2023-07-10 10:50:00,102.29,102.45,102.12,102.18,17953.0,101.1736,101.3318,101.0054,101.0648,17953.0
2023-07-10 10:55:00,102.22,102.41,102.17,102.25,12307.0,101.1044,101.2923,101.0549,101.134,12307.0
2023-07-10 11:00:00,102.28,102.48,102.14,102.33,24951.0,101.1637,101.3615,101.0252,101.2132,24951.0
2023-07-10 11:05:00,102.33,102.45,102.26,102.39,13809.0,101.2132,101.3318,101.1439,101.2725,13809.0
2023-07-10 11:10:00,102.39,102.73,102.29,102.73,17304.0,101.2725,101.6088,101.1736,101.6088,17304.0
2023-07-10 11:15:00,102.75,103.01,102.75,102.99,32378.0,101.6286,101.8857,101.6286,101.866,32378.0
2023-07-10 11:20:00,102.99,103.16,102.95,103.08,18311.0,101.866,102.0341,101.8264,101.955,18311.0
2023-07-10 11:25:00,103.06,103.37,103.04,103.25,12330.0,101.9352,102.2418,101.9154,102.1231,12330.0
2023-07-10 11:30:00,103.27,103.31,103.17,103.2,9328.0,102.1429,102.1825,102.044,102.0737,9328.0
2023-07-10 11:35:00,103.19,103.47,103.12,103.47,25870.0,102.0638,102.3407,101.9945,102.3407,25870.0
2023-07-10 11:40:00,103.44,103.47,103.15,103.16,22309.0,102.311,102.3407,102.0242,102.0341,22309.0
2023-07-10 11:45:00,103.18,103.18,102.97,103.01,12367.0,102.0539,102.0539,101.8462,101.8857,12367.0
2023-07-10 11:50:00,103.0,103.09,102.91,103.0,15070.0,101.8758,101.9649,101.7868,101.8758,15070.0
2023-07-10 11:55:00,103.04,103.07,102.88,102.88,4170.0,101.9154,101.9451,101.7572,101.7572,4170.0
2023-07-10 12:00:00,102.84,103.06,102.77,103.06,14682.0,101.7176,101.9352,101.6484,101.9352,14682.0
2023-07-10 12:05:00,103.06,103.15,102.89,102.95,15768.0,101.9352,102.0242,101.767,101.8264,15768.0
2023-07-10 12:10:00,102.91,102.92,102.81,102.84,3481.0,101.7868,101.7967,101.6879,101.7176,3481.0
2023-07-10 12:15:00,102.81,102.9,102.73,102.85,6960.0,101.6879,101.7769,101.6088,101.7275,6960.0
2023-07-10 12:20:00,102.86,103.0,102.84,102.99,7707.0,101.7374,101.8758,101.7176,101.866,7707.0
2023-07-10 12:25:00,102.97,103.08,102.97,103.05,4966.0,101.8462,101.955,101.8462,101.9253,4966.0
2023-07-10 12:30:00,103.04,103.07,102.81,102.81,10070.0,101.9154,101.9451,101.6879,101.6879,10070.0
2023-07-10 12:35:00,102.77,102.79,102.6,102.65,9102.0,101.6484,101.6681,101.4802,101.5297,9102.0
2023-07-10 12:40:00,102.58,102.84,102.53,102.78,3419.0,101.4604,101.7176,101.411,101.6582,3419.0
2023-07-10 12:45:00,102.74,102.74,102.53,102.56,8160.0,101.6187,101.6187,101.411,101.4406,8160.0
2023-07-10 12:50:00,102.58,102.64,102.51,102.55,11214.0,101.4604,101.5198,101.3912,101.4308,11214.0
2023-07-10 12:55:00,102.57,102.7,102.55,102.64,3643.0,101.4505,101.5791,101.4308,101.5198,3643.0
2023-07-10 13:00:00,102.64,102.72,102.57,102.57,2150.0,101.5198,101.5989,101.4505,101.4505,2150.0
2023-07-10 13:05:00,102.59,102.6,102.41,102.49,7695.0,101.4703,101.4802,101.2923,101.3714,7695.0
2023-07-10 13:10:00,102.52,102.74,102.48,102.7,11661.0,101.4011,101.6187,101.3615,101.5791,11661.0
2023-07-10 13:15:00,102.72,102.77,102.59,102.59,13730.0,101.5989,101.6484,101.4703,101.4703,13730.0
2023-07-10 13:20:00,102.59,102.72,102.59,102.66,5853.0,101.4703,101.5989,101.4703,101.5396,5853.0
2023-07-10 13:25:00,102.65,102.7,102.6,102.61,5229.0,101.5297,101.5791,101.4802,101.4901,5229.0
2023-07-10 13:30:00,102.64,102.79,102.61,102.75,10302.0,101.5198,101.6681,101.4901,101.6286,10302.0
2023-07-10 13:35:00,102.81,102.88,102.72,102.72,6767.0,101.6879,101.7572,101.5989,101.5989,6767.0
2023-07-10 13:40:00,102.7,102.81,102.68,102.68,8240.0,101.5791,101.6879,101.5593,101.5593,8240.0
2023-07-10 13:45:00,102.69,102.73,102.58,102.58,4798.0,101.5692,101.6088,101.4604,101.4604,4798.0
2023-07-10 13:50:00,102.59,102.74,102.58,102.74,4964.0,101.4703,101.6187,101.4604,101.6187,4964.0
2023-07-10 13:55:00,102.75,102.79,102.62,102.65,10283.0,101.6286,101.6681,101.5,101.5297,10283.0
2023-07-10 14:00:00,102.66,102.73,102.63,102.65,5977.0,101.5396,101.6088,101.5099,101.5297,5977.0
2023-07-10 14:05:00,102.68,102.73,102.64,102.68,7514.0,101.5593,101.6088,101.5198,101.5593,7514.0
2023-07-10 14:10:00,102.69,102.91,102.69,102.84,6790.0,101.5692,101.7868,101.5692,101.7176,6790.0
2023-07-10 14:15:00,102.84,102.92,102.84,102.86,21104.0,101.7176,101.7967,101.7176,101.7374,21104.0
2023-07-10 14:20:00,102.85,102.94,102.76,102.86,7303.0,101.7275,101.8165,101.6385,101.7374,7303.0
2023-07-10 14:25:00,102.88,102.93,102.84,102.85,8834.0,101.7572,101.8066,101.7176,101.7275,8834.0
2023-07-10 14:30:00,102.86,102.86,102.66,102.67,17516.0,101.7374,101.7374,101.5396,101.5494,17516.0
2023-07-10 14:35:00,102.66,102.74,102.62,102.67,14095.0,101.5396,101.6187,101.5,101.5494,14095.0
2023-07-10 14:40:00,102.67,102.71,102.54,102.54,12505.0,101.5494,101.589,101.4209,101.4209,12505.0
2023-07-10 14:45:00,102.54,102.61,102.48,102.55,11400.0,101.4209,101.4901,101.3615,101.4308,11400.0
2023-07-10 14:50:00,102.55,102.65,102.49,102.51,8310.0,101.4308,101.5297,101.3714,101.3912,8310.0
2023-07-10 14:55:00,102.5,102.5,102.42,102.43,9758.0,101.3813,101.3813,101.3022,101.3121,9758.0
2023-07-10 15:00:00,102.43,102.51,102.35,102.48,9094.0,101.3121,101.3912,101.2329,101.3615,9094.0
2023-07-10 15:05:00,102.49,102.51,102.34,102.42,9205.0,101.3714,101.3912,101.223,101.3022,9205.0
2023-07-10 15:10:00,102.42,102.46,102.32,102.45,7863.0,101.3022,101.3417,101.2033,101.3318,7863.0
2023-07-10 15:15:00,102.47,102.55,102.39,102.51,10830.0,101.3516,101.4308,101.2725,101.3912,10830.0
2023-07-10 15:20:00,102.52,102.66,102.51,102.63,10687.0,101.4011,101.5396,101.3912,101.5099,10687.0
2023-07-10 15:25:00,102.63,102.74,102.63,102.74,8880.0,101.5099,101.6187,101.5099,101.6187,8880.0
2023-07-10 15:30:00,102.72,102.87,102.72,102.86,21821.0,101.5989,101.7473,101.5989,101.7374,21821.0
2023-07-10 15:35:00,102.87,102.97,102.87,102.96,22425.0,101.7473,101.8462,101.7473,101.8363,22425.0
2023-07-10 15:40:00,102.94,103.04,102.91,103.02,33764.0,101.8165,101.9154,101.7868,101.8956,33764.0
2023-07-10 15:45:00,103.03,103.06,102.85,102.86,35578.0,101.9055,101.9352,101.7275,101.7374,35578.0
2023-07-10 15:50:00,102.84,102.86,102.71,102.83,43025.0,101.7176,101.7374,101.589,101.7077,43025.0
2023-07-10 15:55:00,102.81,103.22,102.81,103.22,165304.0,101.6879,102.0934,101.6879,102.0934,165304.0
2023-07-11 09:30:00,103.27,103.41,102.3,102.72,58530.0,102.1429,102.2814,101.1835,101.5989,58530.0
2023-07-11 09:35:00,102.76,102.76,101.94,102.27,35569.0,101.6385,101.6385,100.8274,101.1538,35569.0
2023-07-11 09:40:00,102.18,102.37,102.03,102.25,11061.0,101.0648,101.2527,100.9164,101.134,11061.0
2023-07-11 09:45:00,102.27,102.59,102.24,102.45,14603.0,101.1538,101.4703,101.1241,101.3318,14603.0
2023-07-11 09:50:00,102.41,102.48,102.23,102.48,14814.0,101.2923,101.3615,101.1142,101.3615,14814.0
2023-07-11 09:55:00,102.38,102.52,102.34,102.49,35111.0,101.2626,101.4011,101.223,101.3714,35111.0
2023-07-11 10:00:00,102.5,102.71,102.35,102.52,44759.0,101.3813,101.589,101.2329,101.4011,44759.0
2023-07-11 10:05:00,102.46,102.6,102.26,102.33,14337.0,101.3417,101.4802,101.1439,101.2132,14337.0
2023-07-11 10:10:00,102.34,102.39,101.96,102.05,15503.0,101.223,101.2725,100.8472,100.9362,15503.0
2023-07-11 10:15:00,102.05,102.52,101.94,102.37,24496.0,100.9362,101.4011,100.8274,101.2527,24496.0
2023-07-11 10:20:00,102.31,102.43,102.11,102.14,12382.0,101.1934,101.3121,100.9956,101.0252,12382.0
2023-07-11 10:25:00,102.14,102.26,101.99,102.0,17279.0,101.0252,101.1439,100.8769,100.8868,17279.0
2023-07-11 10:30:00,101.97,102.02,101.51,101.54,23704.0,100.8571,100.9065,100.4021,100.4318,23704.0
2023-07-11 10:35:00,101.56,101.61,101.38,101.44,20262.0,100.4516,100.501,100.2735,100.3329,20262.0
2023-07-11 10:40:00,101.46,101.63,101.45,101.63,11125.0,100.3526,100.5208,100.3428,100.5208,11125.0
2023-07-11 10:45:00,101.61,101.61,101.45,101.45,14594.0,100.501,100.501,100.3428,100.3428,14594.0
2023-07-11 10:50:00,101.41,101.42,101.0,101.2,22235.0,100.3032,100.3131,99.8977,100.0955,22235.0
2023-07-11 10:55:00,101.19,101.2,100.81,100.84,27391.0,100.0856,100.0955,99.7097,99.7394,27391.0
2023-07-11 11:00:00,100.86,101.17,100.83,101.05,27567.0,99.7592,100.0658,99.7295,99.9471,27567.0
2023-07-11 11:05:00,101.03,101.03,100.52,100.64,29576.0,99.9273,99.9273,99.4229,99.5416,29576.0
2023-07-11 11:10:00,100.59,100.81,100.55,100.8,15588.0,99.4921,99.7097,99.4526,99.6999,15588.0
2023-07-11 11:15:00,100.81,101.1,100.81,101.01,19731.0,99.7097,99.9966,99.7097,99.9076,19731.0
2023-07-11 11:20:00,101.03,101.4,100.98,101.34,31452.0,99.9273,100.2933,99.8779,100.234,31452.0
2023-07-11 11:25:00,101.33,101.43,101.18,101.36,14313.0,100.2241,100.323,100.0757,100.2537,14313.0
2023-07-11 11:30:00,101.42,101.65,101.38,101.54,20766.0,100.3131,100.5406,100.2735,100.4318,20766.0
2023-07-11 11:35:00,101.52,101.81,101.52,101.67,12469.0,100.412,100.6988,100.412,100.5604,12469.0
2023-07-11 11:40:00,101.64,101.65,101.34,101.35,18659.0,100.5307,100.5406,100.234,100.2438,18659.0
2023-07-11 11:45:00,101.33,101.33,101.09,101.11,18694.0,100.2241,100.2241,99.9867,100.0065,18694.0
2023-07-11 11:50:00,101.09,101.15,100.99,101.04,15272.0,99.9867,100.046,99.8878,99.9372,15272.0
2023-07-11 11:55:00,101.03,101.22,100.93,101.17,12713.0,99.9273,100.1153,99.8284,100.0658,12713.0
2023-07-11 12:00:00,101.19,101.59,101.15,101.45,9339.0,100.0856,100.4812,100.046,100.3428,9339.0
2023-07-11 12:05:00,101.36,101.39,101.25,101.39,9177.0,100.2537,100.2834,100.1449,100.2834,9177.0
2023-07-11 12:10:00,101.41,101.54,101.41,101.52,5418.0,100.3032,100.4318,100.3032,100.412,5418.0
2023-07-11 12:15:00,101.59,101.63,101.44,101.55,9803.0,100.4812,100.5208,100.3329,100.4417,9803.0
2023-07-11 12:20:00,101.54,101.54,101.4,101.42,6521.0,100.4318,100.4318,100.2933,100.3131,6521.0
2023-07-11 12:25:00,101.41,101.44,101.08,101.31,7618.0,100.3032,100.3329,99.9768,100.2043,7618.0
2023-07-11 12:30:00,101.36,101.52,101.32,101.45,6193.0,100.2537,100.412,100.2142,100.3428,6193.0
2023-07-11 12:35:00,101.43,101.62,101.37,101.52,7396.0,100.323,100.5109,100.2636,100.412,7396.0
2023-07-11 12:40:00,101.51,101.54,101.4,101.49,5331.0,100.4021,100.4318,100.2933,100.3823,5331.0
2023-07-11 12:45:00,101.52,101.55,101.48,101.55,8364.0,100.412,100.4417,100.3724,100.4417,8364.0
2023-07-11 12:50:00,101.5,101.56,101.43,101.54,6818.0,100.3922,100.4516,100.323,100.4318,6818.0
2023-07-11 12:55:00,101.54,101.58,101.48,101.56,5425.0,100.4318,100.4713,100.3724,100.4516,5425.0
2023-07-11 13:00:00,101.57,101.73,101.56,101.7,9917.0,100.4614,100.6197,100.4516,100.59,9917.0
2023-07-11 13:05:00,101.72,101.79,101.57,101.62,9137.0,100.6098,100.679,100.4614,100.5109,9137.0
2023-07-11 13:10:00,101.63,101.69,101.59,101.65,6740.0,100.5208,100.5801,100.4812,100.5406,6740.0
2023-07-11 13:15:00,101.69,101.75,101.61,101.65,6800.0,100.5801,100.6395,100.501,100.5406,6800.0
2023-07-11 13:20:00,101.66,101.67,101.54,101.59,7399.0,100.5505,100.5604,100.4318,100.4812,7399.0
2023-07-11 13:25:00,101.59,101.65,101.51,101.58,7149.0,100.4812,100.5406,100.4021,100.4713,7149.0
2023-07-11 13:30:00,101.57,101.58,101.44,101.58,7666.0,100.4614,100.4713,100.3329,100.4713,7666.0
2023-07-11 13:35:00,101.57,101.58,101.51,101.57,4796.0,100.4614,100.4713,100.4021,100.4614,4796.0
2023-07-11 13:40:00,101.56,101.62,101.53,101.55,7733.0,100.4516,100.5109,100.4219,100.4417,7733.0
2023-07-11 13:45:00,101.54,101.54,101.28,101.33,18017.0,100.4318,100.4318,100.1746,100.2241,18017.0
2023-07-11 13:50:00,101.34,101.37,101.23,101.26,5508.0,100.234,100.2636,100.1252,100.1548,5508.0
2023-07-11 13:55:00,101.27,101.32,101.16,101.3,10108.0,100.1647,100.2142,100.0559,100.1944,10108.0
2023-07-11 14:00:00,101.31,101.54,101.25,101.47,51868.0,100.2043,100.4318,100.1449,100.3625,51868.0
2023-07-11 14:05:00,101.48,101.51,101.41,101.42,8566.0,100.3724,100.4021,100.3032,100.3131,8566.0
2023-07-11 14:10:00,101.41,101.43,101.12,101.18,9414.0,100.3032,100.323,100.0164,100.0757,9414.0
2023-07-11 14:15:00,101.15,101.27,101.13,101.23,6986.0,100.046,100.1647,100.0263,100.1252,6986.0
2023-07-11 14:20:00,101.21,101.26,101.18,101.18,6819.0,100.1054,100.1548,100.0757,100.0757,6819.0
2023-07-11 14:25:00,101.19,101.33,101.17,101.33,6342.0,100.0856,100.2241,100.0658,100.2241,6342.0
2023-07-11 14:30:00,101.34,101.36,101.27,101.31,10937.0,100.234,100.2537,100.1647,100.2043,10937.0
2023-07-11 14:35:00,101.32,101.32,101.2,101.21,4732.0,100.2142,100.2142,100.0955,100.1054,4732.0
2023-07-11 14:40:00,101.2,101.27,101.19,101.27,4018.0,100.0955,100.1647,100.0856,100.1647,4018.0
2023-07-11 14:45:00,101.28,101.32,101.2,101.2,8223.0,100.1746,100.2142,100.0955,100.0955,8223.0
2023-07-11 14:50:00,101.21,101.24,101.18,101.22,12531.0,100.1054,100.1351,100.0757,100.1153,12531.0
2023-07-11 14:55:00,101.23,101.33,101.2,101.33,7713.0,100.1252,100.2241,100.0955,100.2241,7713.0
2023-07-11 15:00:00,101.33,101.35,101.18,101.2,8591.0,100.2241,100.2438,100.0757,100.0955,8591.0
2023-07-11 15:05:00,101.21,101.27,101.18,101.24,8552.0,100.1054,100.1647,100.0757,100.1351,8552.0
2023-07-11 15:10:00,101.23,101.28,101.16,101.25,20586.0,100.1252,100.1746,100.0559,100.1449,20586.0
2023-07-11 15:15:00,101.24,101.37,101.2,101.33,19015.0,100.1351,100.2636,100.0955,100.2241,19015.0
2023-07-11 15:20:00,101.34,101.39,101.21,101.25,20000.0,100.234,100.2834,100.1054,100.1449,20000.0
2023-07-11 15:25:00,101.25,101.43,101.25,101.33,11361.0,100.1449,100.323,100.1449,100.2241,11361.0
2023-07-11 15:30:00,101.32,101.41,101.2,101.2,26883.0,100.2142,100.3032,100.0955,100.0955,26883.0
2023-07-11 15:35:00,101.19,101.31,101.17,101.24,16394.0,100.0856,100.2043,100.0658,100.1351,16394.0
2023-07-11 15:40:00,101.24,101.41,101.24,101.37,21854.0,100.1351,100.3032,100.1351,100.2636,21854.0
2023-07-11 15:45:00,101.37,101.63,101.34,101.56,34262.0,100.2636,100.5208,100.234,100.4516,34262.0
2023-07-11 15:50:00,101.55,101.59,101.18,101.2,53158.0,100.4417,100.4812,100.0757,100.0955,53158.0
2023-07-11 15:55:00,101.19,101.37,101.11,101.28,98991.0,100.0856,100.2636,100.0065,100.1746,98991.0
2023-07-12 09:30:00,102.24,102.52,101.51,101.86,75396.0,101.1241,101.4011,100.4021,100.7483,75396.0
2023-07-12 09:35:00,101.82,101.82,101.0,101.04,37874.0,100.7087,100.7087,99.8977,99.9372,37874.0
2023-07-12 09:40:00,101.01,101.01,100.18,100.18,67856.0,99.9076,99.9076,99.0866,99.0866,67856.0
2023-07-12 09:45:00,100.19,100.76,100.1,100.45,65281.0,99.0965,99.6603,99.0075,99.3537,65281.0
2023-07-12 09:50:00,100.41,100.65,100.23,100.5,43201.0,99.3141,99.5515,99.1361,99.4031,43201.0
2023-07-12 09:55:00,100.48,101.14,100.46,100.91,34677.0,99.3833,100.0361,99.3636,99.8087,34677.0
2023-07-12 10:00:00,100.98,101.08,100.66,100.72,28437.0,99.8779,99.9768,99.5614,99.6207,28437.0
2023-07-12 10:05:00,100.74,101.12,100.66,100.99,26904.0,99.6405,100.0164,99.5614,99.8878,26904.0
2023-07-12 10:10:00,101.0,101.31,100.99,101.13,26975.0,99.8977,100.2043,99.8878,100.0263,26975.0
2023-07-12 10:15:00,101.22,101.37,101.09,101.09,22180.0,100.1153,100.2636,99.9867,99.9867,22180.0
2023-07-12 10:20:00,101.11,101.17,100.89,100.98,17492.0,100.0065,100.0658,99.7889,99.8779,17492.0
2023-07-12 10:25:00,100.93,101.17,100.73,101.17,20141.0,99.8284,100.0658,99.6306,100.0658,20141.0
2023-07-12 10:30:00,101.16,101.41,101.1,101.26,31114.0,100.0559,100.3032,99.9966,100.1548,31114.0
2023-07-12 10:35:00,101.28,101.36,100.97,101.01,34049.0,100.1746,100.2537,99.868,99.9076,34049.0
2023-07-12 10:40:00,101.0,101.09,100.7,100.87,24356.0,99.8977,99.9867,99.6009,99.7691,24356.0
2023-07-12 10:45:00,100.87,101.05,100.85,100.95,17747.0,99.7691,99.9471,99.7493,99.8482,17747.0
2023-07-12 10:50:00,100.96,100.96,100.69,100.95,14136.0,99.8581,99.8581,99.5911,99.8482,14136.0
2023-07-12 10:55:00,100.96,101.17,100.84,100.98,57070.0,99.8581,100.0658,99.7394,99.8779,57070.0
2023-07-12 11:00:00,101.03,101.2,101.01,101.06,11112.0,99.9273,100.0955,99.9076,99.957,11112.0
2023-07-12 11:05:00,101.03,101.28,100.98,101.18,17383.0,99.9273,100.1746,99.8779,100.0757,17383.0
2023-07-12 11:10:00,101.2,101.59,101.13,101.59,22150.0,100.0955,100.4812,100.0263,100.4812,22150.0
2023-07-12 11:15:00,101.6,101.74,101.51,101.65,20074.0,100.4911,100.6296,100.4021,100.5406,20074.0
2023-07-12 11:20:00,101.65,101.73,101.52,101.65,19644.0,100.5406,100.6197,100.412,100.5406,19644.0
2023-07-12 11:25:00,101.65,101.65,101.36,101.38,11389.0,100.5406,100.5406,100.2537,100.2735,11389.0
2023-07-12 11:30:00,101.39,101.52,101.0,101.0,19824.0,100.2834,100.412,99.8977,99.8977,19824.0
2023-07-12 11:35:00,101.04,101.29,100.94,100.95,13935.0,99.9372,100.1845,99.8383,99.8482,13935.0
2023-07-12 11:40:00,100.93,100.94,100.66,100.71,22857.0,99.8284,99.8383,99.5614,99.6108,22857.0
2023-07-12 11:45:00,100.7,101.04,100.63,100.96,11885.0,99.6009,99.9372,99.5317,99.8581,11885.0
2023-07-12 11:50:00,100.92,101.01,100.83,100.95,12368.0,99.8185,99.9076,99.7295,99.8482,12368.0
2023-07-12 11:55:00,100.95,101.22,100.93,101.17,16730.0,99.8482,100.1153,99.8284,100.0658,16730.0
2023-07-12 12:00:00,101.12,101.32,101.05,101.23,35933.0,100.0164,100.2142,99.9471,100.1252,35933.0
2023-07-12 12:05:00,101.25,101.29,101.12,101.2,27785.0,100.1449,100.1845,100.0164,100.0955,27785.0
2023-07-12 12:10:00,101.21,101.46,101.21,101.37,16807.0,100.1054,100.3526,100.1054,100.2636,16807.0
2023-07-12 12:15:00,101.39,101.5,101.13,101.15,10178.0,100.2834,100.3922,100.0263,100.046,10178.0
2023-07-12 12:20:00,101.16,101.43,101.11,101.4,3515.0,100.0559,100.323,100.0065,100.2933,3515.0
2023-07-12 12:25:00,101.38,101.38,101.17,101.21,7732.0,100.2735,100.2735,100.0658,100.1054,7732.0
2023-07-12 12:30:00,101.18,101.24,101.11,101.24,4578.0,100.0757,100.1351,100.0065,100.1351,4578.0
2023-07-12 12:35:00,101.26,101.26,101.03,101.07,4369.0,100.1548,100.1548,99.9273,99.9669,4369.0
2023-07-12 12:40:00,101.06,101.06,100.87,100.95,13601.0,99.957,99.957,99.7691,99.8482,13601.0
2023-07-12 12:45:00,100.93,101.22,100.91,101.21,10721.0,99.8284,100.1153,99.8087,100.1054,10721.0
2023-07-12 12:50:00,101.2,101.22,101.12,101.13,5754.0,100.0955,100.1153,100.0164,100.0263,5754.0
2023-07-12 12:55:00,101.12,101.12,101.0,101.02,4461.0,100.0164,100.0164,99.8977,99.9175,4461.0
2023-07-12 13:00:00,101.02,101.09,100.96,101.06,4929.0,99.9175,99.9867,99.8581,99.957,4929.0
2023-07-12 13:05:00,101.09,101.14,101.01,101.05,4023.0,99.9867,100.0361,99.9076,99.9471,4023.0
2023-07-12 13:10:00,101.05,101.11,101.01,101.06,6296.0,99.9471,100.0065,99.9076,99.957,6296.0
2023-07-12 13:15:00,101.06,101.08,100.6,100.6,40887.0,99.957,99.9768,99.502,99.502,40887.0
2023-07-12 13:20:00,100.58,100.68,100.53,100.55,37638.0,99.4823,99.5812,99.4328,99.4526,37638.0
2023-07-12 13:25:00,100.52,100.57,100.47,100.55,32266.0,99.4229,99.4724,99.3735,99.4526,32266.0
2023-07-12 13:30:00,100.55,100.59,100.48,100.52,31075.0,99.4526,99.4921,99.3833,99.4229,31075.0
2023-07-12 13:35:00,100.53,100.57,100.36,100.36,17062.0,99.4328,99.4724,99.2647,99.2647,17062.0
2023-07-12 13:40:00,100.33,100.47,100.32,100.42,10960.0,99.235,99.3735,99.2251,99.324,10960.0
2023-07-12 13:45:00,100.43,100.57,100.37,100.57,11562.0,99.3339,99.4724,99.2745,99.4724,11562.0
2023-07-12 13:50:00,100.57,100.59,100.42,100.54,12899.0,99.4724,99.4921,99.324,99.4427,12899.0
2023-07-12 13:55:00,100.55,100.55,100.34,100.37,13085.0,99.4526,99.4526,99.2449,99.2745,13085.0
2023-07-12 14:00:00,100.36,100.48,100.26,100.4,43461.0,99.2647,99.3833,99.1657,99.3042,43461.0
2023-07-12 14:05:00,100.4,100.49,100.33,100.37,27547.0,99.3042,99.3932,99.235,99.2745,27547.0
2023-07-12 14:10:00,100.37,100.48,100.36,100.44,20499.0,99.2745,99.3833,99.2647,99.3438,20499.0
2023-07-12 14:15:00,100.4,100.42,100.33,100.35,9129.0,99.3042,99.324,99.235,99.2548,9129.0
2023-07-12 14:20:00,100.34,100.36,100.22,100.29,10765.0,99.2449,99.2647,99.1262,99.1954,10765.0
2023-07-12 14:25:00,100.25,100.31,100.2,100.29,58494.0,99.1559,99.2152,99.1064,99.1954,58494.0
2023-07-12 14:30:00,100.28,100.28,100.15,100.17,24890.0,99.1855,99.1855,99.0569,99.0767,24890.0
2023-07-12 14:35:00,100.18,100.22,100.04,100.05,15561.0,99.0866,99.1262,98.9481,98.958,15561.0
2023-07-12 14:40:00,100.05,100.06,99.77,99.96,64307.0,98.958,98.9679,98.6811,98.869,64307.0
2023-07-12 14:45:00,99.91,99.99,99.84,99.93,13933.0,98.8196,98.8987,98.7503,98.8393,13933.0
2023-07-12 14:50:00,99.94,100.02,99.71,99.75,17039.0,98.8492,98.9284,98.6217,98.6613,17039.0
2023-07-12 14:55:00,99.76,99.81,99.6,99.79,22522.0,98.6712,98.7207,98.5129,98.7009,22522.0
2023-07-12 15:00:00,99.8,99.83,99.71,99.8,20858.0,98.7108,98.7404,98.6217,98.7108,20858.0
2023-07-12 15:05:00,99.81,99.9,99.77,99.88,25568.0,98.7207,98.8097,98.6811,98.7899,25568.0
2023-07-12 15:10:00,99.87,99.92,99.79,99.87,20741.0,98.78,98.8295,98.7009,98.78,20741.0
2023-07-12 15:15:00,99.88,99.92,99.73,99.91,18589.0,98.7899,98.8295,98.6415,98.8196,18589.0
2023-07-12 15:20:00,99.91,99.98,99.69,99.7,34653.0,98.8196,98.8888,98.602,98.6119,34653.0
2023-07-12 15:25:00,99.69,99.76,99.62,99.71,33298.0,98.602,98.6712,98.5327,98.6217,33298.0
2023-07-12 15:30:00,99.73,99.8,99.64,99.66,43382.0,98.6415,98.7108,98.5525,98.5723,43382.0
2023-07-12 15:35:00,99.66,99.71,99.51,99.61,57734.0,98.5723,98.6217,98.4239,98.5228,57734.0
2023-07-12 15:40:00,99.62,99.7,99.53,99.57,44334.0,98.5327,98.6119,98.4437,98.4833,44334.0
2023-07-12 15:45:00,99.58,99.65,99.56,99.63,62466.0,98.4932,98.5624,98.4734,98.5426,62466.0
2023-07-12 15:50:00,99.61,99.62,99.24,99.38,113465.0,98.5228,98.5327,98.1569,98.2954,113465.0
2023-07-12 15:55:00,99.37,99.44,99.19,99.33,276840.0,98.2855,98.3547,98.1074,98.2459,276840.0
2023-07-13 09:30:00,100.19,100.9,100.19,100.77,97939.0,99.0965,99.7988,99.0965,99.6702,97939.0
2023-07-13 09:35:00,100.69,100.82,99.56,99.56,41676.0,99.5911,99.7196,98.4734,98.4734,41676.0
2023-07-13 09:40:00,99.57,99.92,99.34,99.62,41932.0,98.4833,98.8295,98.2558,98.5327,41932.0
2023-07-13 09:45:00,99.67,100.05,99.65,99.87,47298.0,98.5822,98.958,98.5624,98.78,47298.0
2023-07-13 09:50:00,99.8,99.86,99.52,99.82,27628.0,98.7108,98.7701,98.4338,98.7305,27628.0
2023-07-13 09:55:00,99.81,99.99,99.65,99.72,37665.0,98.7207,98.8987,98.5624,98.6316,37665.0
2023-07-13 10:00:00,99.72,99.75,98.84,98.93,70729.0,98.6316,98.6613,97.7612,97.8503,70729.0
2023-07-13 10:05:00,98.93,98.99,98.41,98.44,79243.0,97.8503,97.9096,97.3359,97.3656,79243.0
2023-07-13 10:10:00,98.45,98.57,98.27,98.56,130686.0,97.3755,97.4942,97.1975,97.4843,130686.0
2023-07-13 10:15:00,98.59,99.53,98.58,99.5,99098.0,97.514,98.4437,97.5041,98.414,99098.0
2023-07-13 10:20:00,99.53,99.95,99.48,99.93,57446.0,98.4437,98.8591,98.3943,98.8393,57446.0
2023-07-13 10:25:00,99.95,99.96,99.26,99.26,27728.0,98.8591,98.869,98.1767,98.1767,27728.0
2023-07-13 10:30:00,99.21,99.67,99.21,99.6,22700.0,98.1272,98.5822,98.1272,98.5129,22700.0
2023-07-13 10:35:00,99.59,99.65,99.37,99.51,26969.0,98.5031,98.5624,98.2855,98.4239,26969.0
2023-07-13 10:40:00,99.5,99.53,99.1,99.21,33479.0,98.414,98.4437,98.0184,98.1272,33479.0
2023-07-13 10:45:00,99.31,99.53,99.16,99.22,27158.0,98.2261,98.4437,98.0778,98.1371,27158.0
2023-07-13 10:50:00,99.19,99.25,99.01,99.16,29301.0,98.1074,98.1668,97.9294,98.0778,29301.0
2023-07-13 10:55:00,99.16,99.4,99.08,99.35,23896.0,98.0778,98.3151,97.9986,98.2657,23896.0
2023-07-13 11:00:00,99.36,99.52,99.18,99.23,41133.0,98.2756,98.4338,98.0975,98.147,41133.0
2023-07-13 11:05:00,99.23,99.33,99.09,99.12,12486.0,98.147,98.2459,98.0085,98.0382,12486.0
2023-07-13 11:10:00,99.12,99.12,98.86,98.96,25350.0,98.0382,98.0382,97.781,97.8799,25350.0
2023-07-13 11:15:00,98.98,99.2,98.96,99.15,10802.0,97.8997,98.1173,97.8799,98.0679,10802.0
2023-07-13 11:20:00,99.16,99.37,99.13,99.15,19840.0,98.0778,98.2855,98.0481,98.0679,19840.0
2023-07-13 11:25:00,99.16,99.17,98.87,98.97,17462.0,98.0778,98.0876,97.7909,97.8898,17462.0
2023-07-13 11:30:00,99.05,99.13,98.93,99.12,20055.0,97.969,98.0481,97.8503,98.0382,20055.0
2023-07-13 11:35:00,99.13,99.19,99.08,99.19,11755.0,98.0481,98.1074,97.9986,98.1074,11755.0
2023-07-13 11:40:00,99.15,99.17,98.96,99.08,16300.0,98.0679,98.0876,97.8799,97.9986,16300.0
2023-07-13 11:45:00,99.13,99.17,98.96,98.99,11148.0,98.0481,98.0876,97.8799,97.9096,11148.0
2023-07-13 11:50:00,98.98,99.05,98.86,99.0,14875.0,97.8997,97.969,97.781,97.9195,14875.0
2023-07-13 11:55:00,98.98,98.98,98.78,98.93,12733.0,97.8997,97.8997,97.7019,97.8503,12733.0
2023-07-13 12:00:00,98.95,99.05,98.87,99.02,9414.0,97.87,97.969,97.7909,97.9393,9414.0
2023-07-13 12:05:00,99.03,99.2,98.97,99.13,10142.0,97.9492,98.1173,97.8898,98.0481,10142.0
2023-07-13 12:10:00,99.18,99.24,99.12,99.23,6944.0,98.0975,98.1569,98.0382,98.147,6944.0
2023-07-13 12:15:00,99.24,99.25,99.06,99.12,8465.0,98.1569,98.1668,97.9788,98.0382,8465.0
2023-07-13 12:20:00,99.09,99.18,99.06,99.15,4589.0,98.0085,98.0975,97.9788,98.0679,4589.0
2023-07-13 12:25:00,99.17,99.3,99.11,99.3,8787.0,98.0876,98.2162,98.0283,98.2162,8787.0
2023-07-13 12:30:00,99.3,99.39,99.21,99.23,10998.0,98.2162,98.3052,98.1272,98.147,10998.0
2023-07-13 12:35:00,99.23,99.34,99.18,99.32,11219.0,98.147,98.2558,98.0975,98.236,11219.0
2023-07-13 12:40:00,99.32,99.5,99.21,99.45,13362.0,98.236,98.414,98.1272,98.3646,13362.0
2023-07-13 12:45:00,99.47,99.51,99.3,99.3,6634.0,98.3844,98.4239,98.2162,98.2162,6634.0
2023-07-13 12:50:00,99.33,99.55,99.33,99.48,12318.0,98.2459,98.4635,98.2459,98.3943,12318.0
2023-07-13 12:55:00,99.47,99.47,99.33,99.38,5744.0,98.3844,98.3844,98.2459,98.2954,5744.0
2023-07-13 13:00:00,99.41,99.42,99.3,99.38,7277.0,98.325,98.3349,98.2162,98.2954,7277.0
2023-07-13 13:05:00,99.41,99.57,99.41,99.54,17775.0,98.325,98.4833,98.325,98.4536,17775.0
2023-07-13 13:10:00,99.53,99.79,99.53,99.79,20750.0,98.4437,98.7009,98.4437,98.7009,20750.0
2023-07-13 13:15:00,99.78,99.82,99.6,99.6,12476.0,98.691,98.7305,98.5129,98.5129,12476.0
2023-07-13 13:20:00,99.57,99.71,99.57,99.67,8845.0,98.4833,98.6217,98.4833,98.5822,8845.0
2023-07-13 13:25:00,99.67,99.75,99.63,99.73,5427.0,98.5822,98.6613,98.5426,98.6415,5427.0
2023-07-13 13:30:00,99.72,99.78,99.66,99.75,7990.0,98.6316,98.691,98.5723,98.6613,7990.0
2023-07-13 13:35:00,99.75,99.88,99.73,99.86,24521.0,98.6613,98.7899,98.6415,98.7701,24521.0
2023-07-13 13:40:00,99.88,99.88,99.72,99.82,23325.0,98.7899,98.7899,98.6316,98.7305,23325.0
2023-07-13 13:45:00,99.81,99.82,99.44,99.52,14052.0,98.7207,98.7305,98.3547,98.4338,14052.0
2023-07-13 13:50:00,99.54,99.59,99.49,99.57,7976.0,98.4536,98.5031,98.4041,98.4833,7976.0
2023-07-13 13:55:00,99.59,99.61,99.54,99.59,5487.0,98.5031,98.5228,98.4536,98.5031,5487.0
2023-07-13 14:00:00,99.59,99.8,99.59,99.8,8572.0,98.5031,98.7108,98.5031,98.7108,8572.0
2023-07-13 14:05:00,99.8,99.84,99.72,99.82,4266.0,98.7108,98.7503,98.6316,98.7305,4266.0
2023-07-13 14:10:00,99.83,99.88,99.78,99.83,7111.0,98.7404,98.7899,98.691,98.7404,7111.0
2023-07-13 14:15:00,99.89,99.89,99.76,99.79,5470.0,98.7998,98.7998,98.6712,98.7009,5470.0
2023-07-13 14:20:00,99.77,99.77,99.62,99.64,15813.0,98.6811,98.6811,98.5327,98.5525,15813.0
2023-07-13 14:25:00,99.65,99.66,99.52,99.63,12980.0,98.5624,98.5723,98.4338,98.5426,12980.0
2023-07-13 14:30:00,99.62,99.62,99.42,99.49,13951.0,98.5327,98.5327,98.3349,98.4041,13951.0
2023-07-13 14:35:00,99.51,99.57,99.41,99.41,7822.0,98.4239,98.4833,98.325,98.325,7822.0
2023-07-13 14:40:00,99.39,99.52,99.36,99.48,9326.0,98.3052,98.4338,98.2756,98.3943,9326.0
2023-07-13 14:45:00,99.51,99.63,99.47,99.59,11226.0,98.4239,98.5426,98.3844,98.5031,11226.0
2023-07-13 14:50:00,99.62,99.68,99.58,99.58,7156.0,98.5327,98.5921,98.4932,98.4932,7156.0
2023-07-13 14:55:00,99.56,99.61,99.53,99.56,9451.0,98.4734,98.5228,98.4437,98.4734,9451.0
2023-07-13 15:00:00,99.58,99.72,99.57,99.67,6705.0,98.4932,98.6316,98.4833,98.5822,6705.0
2023-07-13 15:05:00,99.66,99.7,99.62,99.65,14889.0,98.5723,98.6119,98.5327,98.5624,14889.0
2023-07-13 15:10:00,99.65,99.67,99.53,99.56,19148.0,98.5624,98.5822,98.4437,98.4734,19148.0
2023-07-13 15:15:00,99.51,99.51,99.09,99.13,20185.0,98.4239,98.4239,98.0085,98.0481,20185.0
2023-07-13 15:20:00,99.12,99.28,99.05,99.24,8590.0,98.0382,98.1964,97.969,98.1569,8590.0
2023-07-13 15:25:00,99.22,99.31,99.21,99.25,13994.0,98.1371,98.2261,98.1272,98.1668,13994.0
2023-07-13 15:30:00,99.24,99.34,99.22,99.32,20230.0,98.1569,98.2558,98.1371,98.236,20230.0
2023-07-13 15:35:00,99.33,99.34,99.21,99.27,21731.0,98.2459,98.2558,98.1272,98.1866,21731.0
2023-07-13 15:40:00,99.28,99.34,99.23,99.3,23653.0,98.1964,98.2558,98.147,98.2162,23653.0
2023-07-13 15:45:00,99.31,99.4,99.26,99.35,33941.0,98.2261,98.3151,98.1767,98.2657,33941.0
2023-07-13 15:50:00,99.34,99.43,99.3,99.4,68643.0,98.2558,98.3448,98.2162,98.3151,68643.0
2023-07-13 15:55:00,99.37,99.42,99.26,99.27,106372.0,98.2855,98.3349,98.1767,98.1866,106372.0
2023-07-14 09:30:00,99.36,99.4,98.48,98.83,50453.0,98.2756,98.3151,97.4052,97.7514,50453.0
2023-07-14 09:35:00,98.7,99.1,98.7,98.98,14463.0,97.6228,98.0184,97.6228,97.8997,14463.0
2023-07-14 09:40:00,99.04,99.3,98.88,99.19,45336.0,97.9591,98.2162,97.8008,98.1074,45336.0
2023-07-14 09:45:00,99.19,99.55,99.19,99.24,19038.0,98.1074,98.4635,98.1074,98.1569,19038.0
2023-07-14 09:50:00,99.28,99.31,98.98,99.09,20585.0,98.1964,98.2261,97.8997,98.0085,20585.0
2023-07-14 09:55:00,99.06,99.38,99.06,99.38,19460.0,97.9788,98.2954,97.9788,98.2954,19460.0
2023-07-14 10:00:00,99.32,99.45,99.12,99.27,29475.0,98.236,98.3646,98.0382,98.1866,29475.0
2023-07-14 10:05:00,99.27,99.28,98.79,98.91,13944.0,98.1866,98.1964,97.7118,97.8305,13944.0
2023-07-14 10:10:00,99.01,99.09,98.84,99.07,18244.0,97.9294,98.0085,97.7612,97.9887,18244.0
2023-07-14 10:15:00,99.1,99.29,99.05,99.16,15160.0,98.0184,98.2063,97.969,98.0778,15160.0
2023-07-14 10:20:00,99.16,99.46,99.16,99.32,17503.0,98.0778,98.3745,98.0778,98.236,17503.0
2023-07-14 10:25:00,99.29,99.29,98.72,98.72,24035.0,98.2063,98.2063,97.6426,97.6426,24035.0
2023-07-14 10:30:00,98.71,98.99,98.71,98.99,11667.0,97.6327,97.9096,97.6327,97.9096,11667.0
2023-07-14 10:35:00,98.99,99.2,98.86,99.17,15284.0,97.9096,98.1173,97.781,98.0876,15284.0
2023-07-14 10:40:00,99.2,99.26,98.94,99.15,15016.0,98.1173,98.1767,97.8602,98.0679,15016.0
2023-07-14 10:45:00,99.16,99.22,98.75,98.79,11935.0,98.0778,98.1371,97.6722,97.7118,11935.0
2023-07-14 10:50:00,98.77,98.92,98.65,98.79,14398.0,97.692,97.8404,97.5733,97.7118,14398.0
2023-07-14 10:55:00,98.83,98.87,98.67,98.67,6685.0,97.7514,97.7909,97.5931,97.5931,6685.0
2023-07-14 11:00:00,98.7,98.75,98.61,98.66,9428.0,97.6228,97.6722,97.5338,97.5832,9428.0
2023-07-14 11:05:00,98.66,98.71,98.55,98.58,22567.0,97.5832,97.6327,97.4744,97.5041,22567.0
2023-07-14 11:10:00,98.57,98.62,98.44,98.51,17592.0,97.4942,97.5436,97.3656,97.4348,17592.0
2023-07-14 11:15:00,98.53,98.64,98.48,98.62,8011.0,97.4546,97.5634,97.4052,97.5436,8011.0
2023-07-14 11:20:00,98.62,98.63,98.4,98.46,8839.0,97.5436,97.5535,97.326,97.3854,8839.0
2023-07-14 11:25:00,98.48,98.51,98.28,98.45,32312.0,97.4052,97.4348,97.2074,97.3755,32312.0
2023-07-14 11:30:00,98.52,98.63,98.47,98.53,10178.0,97.4447,97.5535,97.3953,97.4546,10178.0
2023-07-14 11:35:00,98.59,98.79,98.59,98.71,10717.0,97.514,97.7118,97.514,97.6327,10717.0
2023-07-14 11:40:00,98.7,98.7,98.38,98.47,12921.0,97.6228,97.6228,97.3063,97.3953,12921.0
2023-07-14 11:45:00,98.52,98.54,98.4,98.45,4965.0,97.4447,97.4645,97.326,97.3755,4965.0
2023-07-14 11:50:00,98.43,98.52,98.43,98.47,4939.0,97.3557,97.4447,97.3557,97.3953,4939.0
2023-07-14 11:55:00,98.46,98.6,98.46,98.53,22498.0,97.3854,97.5239,97.3854,97.4546,22498.0
2023-07-14 12:00:00,98.49,98.49,98.34,98.42,5303.0,97.4151,97.4151,97.2667,97.3458,5303.0
2023-07-14 12:05:00,98.39,98.44,98.34,98.34,2693.0,97.3162,97.3656,97.2667,97.2667,2693.0
2023-07-14 12:10:00,98.32,98.42,98.28,98.32,4892.0,97.2469,97.3458,97.2074,97.2469,4892.0
2023-07-14 12:15:00,98.28,98.5,98.28,98.38,9362.0,97.2074,97.425,97.2074,97.3063,9362.0
2023-07-14 12:20:00,98.42,98.56,98.38,98.54,8852.0,97.3458,97.4843,97.3063,97.4645,8852.0
2023-07-14 12:25:00,98.58,98.74,98.57,98.59,8899.0,97.5041,97.6623,97.4942,97.514,8899.0
2023-07-14 12:30:00,98.59,98.7,98.55,98.6,3583.0,97.514,97.6228,97.4744,97.5239,3583.0
2023-07-14 12:35:00,98.59,98.63,98.43,98.47,7751.0,97.514,97.5535,97.3557,97.3953,7751.0
2023-07-14 12:40:00,98.47,98.5,98.28,98.42,8768.0,97.3953,97.425,97.2074,97.3458,8768.0
2023-07-14 12:45:00,98.44,98.48,98.27,98.28,11053.0,97.3656,97.4052,97.1975,97.2074,11053.0
2023-07-14 12:50:00,98.25,98.27,98.08,98.26,35100.0,97.1777,97.1975,97.0095,97.1876,35100.0
2023-07-14 12:55:00,98.28,98.45,98.26,98.4,14019.0,97.2074,97.3755,97.1876,97.326,14019.0
2023-07-14 13:00:00,98.4,98.41,98.22,98.29,10666.0,97.326,97.3359,97.148,97.2172,10666.0
2023-07-14 13:05:00,98.24,98.26,98.1,98.18,22018.0,97.1678,97.1876,97.0293,97.1084,22018.0
2023-07-14 13:10:00,98.16,98.33,98.16,98.23,9575.0,97.0887,97.2568,97.0887,97.1579,9575.0
2023-07-14 13:15:00,98.23,98.24,98.1,98.11,15755.0,97.1579,97.1678,97.0293,97.0392,15755.0
2023-07-14 13:20:00,98.12,98.17,98.08,98.1,21732.0,97.0491,97.0986,97.0095,97.0293,21732.0
2023-07-14 13:25:00,98.09,98.11,97.9,98.0,39779.0,97.0194,97.0392,96.8315,96.9304,39779.0
2023-07-14 13:30:00,98.0,98.05,97.95,98.02,26888.0,96.9304,96.9799,96.881,96.9502,26888.0
2023-07-14 13:35:00,98.03,98.08,97.97,97.99,15998.0,96.9601,97.0095,96.9007,96.9205,15998.0
2023-07-14 13:40:00,97.99,98.04,97.8,97.83,31006.0,96.9205,96.97,96.7326,96.7623,31006.0
2023-07-14 13:45:00,97.86,97.87,97.74,97.78,18598.0,96.7919,96.8018,96.6732,96.7128,18598.0
2023-07-14 13:50:00,97.83,97.92,97.75,97.92,13089.0,96.7623,96.8513,96.6831,96.8513,13089.0
2023-07-14 13:55:00,97.95,98.13,97.95,98.05,9206.0,96.881,97.059,96.881,96.9799,9206.0
2023-07-14 14:00:00,98.03,98.08,97.95,97.98,11839.0,96.9601,97.0095,96.881,96.9106,11839.0
2023-07-14 14:05:00,97.97,98.04,97.91,97.94,17654.0,96.9007,96.97,96.8414,96.8711,17654.0
2023-07-14 14:10:00,97.94,97.97,97.76,97.8,20727.0,96.8711,96.9007,96.693,96.7326,20727.0
2023-07-14 14:15:00,97.82,97.89,97.76,97.78,10719.0,96.7524,96.8216,96.693,96.7128,10719.0
2023-07-14 14:20:00,97.79,97.8,97.58,97.59,16403.0,96.7227,96.7326,96.515,96.5249,16403.0
2023-07-14 14:25:00,97.58,97.8,97.54,97.7,10320.0,96.515,96.7326,96.4754,96.6337,10320.0
2023-07-14 14:30:00,97.66,97.7,97.6,97.7,10613.0,96.5941,96.6337,96.5348,96.6337,10613.0
2023-07-14 14:35:00,97.69,97.77,97.67,97.7,10445.0,96.6238,96.7029,96.604,96.6337,10445.0
2023-07-14 14:40:00,97.68,97.73,97.59,97.68,14377.0,96.6139,96.6634,96.5249,96.6139,14377.0
2023-07-14 14:45:00,97.67,97.71,97.62,97.68,13767.0,96.604,96.6436,96.5546,96.6139,13767.0
2023-07-14 14:50:00,97.69,97.77,97.63,97.75,15519.0,96.6238,96.7029,96.5645,96.6831,15519.0
2023-07-14 14:55:00,97.74,97.81,97.65,97.69,16603.0,96.6732,96.7425,96.5842,96.6238,16603.0
2023-07-14 15:00:00,97.69,97.7,97.42,97.45,17934.0,96.6238,96.6337,96.3567,96.3864,17934.0
2023-07-14 15:05:00,97.44,97.56,97.38,97.54,25206.0,96.3765,96.4952,96.3172,96.4754,25206.0
2023-07-14 15:10:00,97.54,97.57,97.44,97.56,23203.0,96.4754,96.5051,96.3765,96.4952,23203.0
2023-07-14 15:15:00,97.58,97.72,97.53,97.6,36495.0,96.515,96.6535,96.4655,96.5348,36495.0
2023-07-14 15:20:00,97.62,97.66,97.44,97.47,28099.0,96.5546,96.5941,96.3765,96.4062,28099.0
2023-07-14 15:25:00,97.47,97.65,97.4,97.63,49694.0,96.4062,96.5842,96.337,96.5645,49694.0
2023-07-14 15:30:00,97.64,97.68,97.48,97.62,27230.0,96.5743,96.6139,96.4161,96.5546,27230.0
2023-07-14 15:35:00,97.62,97.72,97.61,97.66,43470.0,96.5546,96.6535,96.5447,96.5941,43470.0
2023-07-14 15:40:00,97.65,97.98,97.54,97.97,53005.0,96.5842,96.9106,96.4754,96.9007,53005.0
2023-07-14 15:45:00,97.97,98.05,97.86,97.92,64555.0,96.9007,96.9799,96.7919,96.8513,64555.0
2023-07-14 15:50:00,97.9,98.12,97.78,97.78,102119.0,96.8315,97.0491,96.7128,96.7128,102119.0
2023-07-14 15:55:00,97.78,97.84,97.62,97.8,183398.0,96.7128,96.7722,96.5546,96.7326,183398.0
2023-07-17 09:30:00,97.55,98.5,97.3,98.12,75582.0,96.4853,97.425,96.2381,97.0491,75582.0
2023-07-17 09:35:00,98.0,98.77,98.0,98.68,40033.0,96.9304,97.692,96.9304,97.603,40033.0
2023-07-17 09:40:00,98.74,99.8,98.74,99.35,61724.0,97.6623,98.7108,97.6623,98.2657,61724.0
2023-07-17 09:45:00,99.35,99.52,99.07,99.52,29364.0,98.2657,98.4338,97.9887,98.4338,29364.0
2023-07-17 09:50:00,99.43,99.9,99.29,99.29,46962.0,98.3448,98.8097,98.2063,98.2063,46962.0
2023-07-17 09:55:00,99.29,99.39,98.89,98.98,15479.0,98.2063,98.3052,97.8107,97.8997,15479.0
2023-07-17 10:00:00,99.04,99.17,98.91,99.03,35946.0,97.9591,98.0876,97.8305,97.9492,35946.0
2023-07-17 10:05:00,99.03,99.09,98.8,98.93,15901.0,97.9492,98.0085,97.7217,97.8503,15901.0
2023-07-17 10:10:00,98.91,99.38,98.85,99.34,18585.0,97.8305,98.2954,97.7711,98.2558,18585.0
2023-07-17 10:15:00,99.33,99.34,99.08,99.12,20413.0,98.2459,98.2558,97.9986,98.0382,20413.0
2023-07-17 10:20:00,99.11,99.11,98.85,98.95,17413.0,98.0283,98.0283,97.7711,97.87,17413.0
2023-07-17 10:25:00,98.98,99.07,98.82,99.05,11076.0,97.8997,97.9887,97.7415,97.969,11076.0
2023-07-17 10:30:00,99.01,99.11,98.87,99.04,16687.0,97.9294,98.0283,97.7909,97.9591,16687.0
2023-07-17 10:35:00,99.03,99.19,98.92,98.95,23829.0,97.9492,98.1074,97.8404,97.87,23829.0
2023-07-17 10:40:00,98.94,99.22,98.9,99.2,11530.0,97.8602,98.1371,97.8206,98.1173,11530.0
2023-07-17 10:45:00,99.22,99.39,99.14,99.19,21467.0,98.1371,98.3052,98.058,98.1074,21467.0
2023-07-17 10:50:00,99.19,99.24,98.99,99.07,11934.0,98.1074,98.1569,97.9096,97.9887,11934.0
2023-07-17 10:55:00,99.08,99.08,98.78,98.89,20396.0,97.9986,97.9986,97.7019,97.8107,20396.0
2023-07-17 11:00:00,98.85,99.0,98.76,98.97,8708.0,97.7711,97.9195,97.6821,97.8898,8708.0
2023-07-17 11:05:00,98.99,98.99,98.65,98.69,10087.0,97.9096,97.9096,97.5733,97.6129,10087.0
2023-07-17 11:10:00,98.68,98.88,98.66,98.86,14957.0,97.603,97.8008,97.5832,97.781,14957.0
2023-07-17 11:15:00,98.83,98.89,98.7,98.71,10959.0,97.7514,97.8107,97.6228,97.6327,10959.0
2023-07-17 11:20:00,98.71,98.85,98.7,98.83,10038.0,97.6327,97.7711,97.6228,97.7514,10038.0
2023-07-17 11:25:00,98.84,99.04,98.77,98.77,18284.0,97.7612,97.9591,97.692,97.692,18284.0
2023-07-17 11:30:00,98.82,98.87,98.74,98.85,14172.0,97.7415,97.7909,97.6623,97.7711,14172.0
2023-07-17 11:35:00,98.85,99.06,98.85,99.06,4865.0,97.7711,97.9788,97.7711,97.9788,4865.0
2023-07-17 11:40:00,99.09,99.22,99.05,99.17,12141.0,98.0085,98.1371,97.969,98.0876,12141.0
2023-07-17 11:45:00,99.15,99.22,99.09,99.1,7798.0,98.0679,98.1371,98.0085,98.0184,7798.0
2023-07-17 11:50:00,99.16,99.27,99.09,99.2,16329.0,98.0778,98.1866,98.0085,98.1173,16329.0
2023-07-17 11:55:00,99.18,99.24,99.04,99.21,22446.0,98.0975,98.1569,97.9591,98.1272,22446.0
2023-07-17 12:00:00,99.32,99.54,99.26,99.28,21404.0,98.236,98.4536,98.1767,98.1964,21404.0
2023-07-17 12:05:00,99.34,99.35,99.16,99.27,9170.0,98.2558,98.2657,98.0778,98.1866,9170.0
2023-07-17 12:10:00,99.3,99.44,99.3,99.39,7822.0,98.2162,98.3547,98.2162,98.3052,7822.0
2023-07-17 12:15:00,99.38,99.58,99.38,99.47,7794.0,98.2954,98.4932,98.2954,98.3844,7794.0
2023-07-17 12:20:00,99.49,99.68,99.41,99.68,7160.0,98.4041,98.5921,98.325,98.5921,7160.0
2023-07-17 12:25:00,99.67,99.79,99.64,99.79,9878.0,98.5822,98.7009,98.5525,98.7009,9878.0
2023-07-17 12:30:00,99.83,99.83,99.65,99.68,13128.0,98.7404,98.7404,98.5624,98.5921,13128.0
2023-07-17 12:35:00,99.7,99.71,99.46,99.7,13164.0,98.6119,98.6217,98.3745,98.6119,13164.0
2023-07-17 12:40:00,99.65,99.75,99.65,99.72,6195.0,98.5624,98.6613,98.5624,98.6316,6195.0
2023-07-17 12:45:00,99.71,99.76,99.63,99.68,9564.0,98.6217,98.6712,98.5426,98.5921,9564.0
2023-07-17 12:50:00,99.66,99.66,99.47,99.47,8072.0,98.5723,98.5723,98.3844,98.3844,8072.0
2023-07-17 12:55:00,99.46,99.48,99.35,99.37,12428.0,98.3745,98.3943,98.2657,98.2855,12428.0
2023-07-17 13:00:00,99.35,99.4,99.27,99.31,14906.0,98.2657,98.3151,98.1866,98.2261,14906.0
2023-07-17 13:05:00,99.32,99.34,99.22,99.34,10644.0,98.236,98.2558,98.1371,98.2558,10644.0
2023-07-17 13:10:00,99.35,99.43,99.34,99.4,8636.0,98.2657,98.3448,98.2558,98.3151,8636.0
2023-07-17 13:15:00,99.4,99.45,99.34,99.41,7494.0,98.3151,98.3646,98.2558,98.325,7494.0
2023-07-17 13:20:00,99.38,99.4,99.32,99.4,5604.0,98.2954,98.3151,98.236,98.3151,5604.0
2023-07-17 13:25:00,99.44,99.61,99.43,99.58,12312.0,98.3547,98.5228,98.3448,98.4932,12312.0
2023-07-17 13:30:00,99.58,99.79,99.52,99.79,31967.0,98.4932,98.7009,98.4338,98.7009,31967.0
2023-07-17 13:35:00,99.8,99.83,99.73,99.75,13546.0,98.7108,98.7404,98.6415,98.6613,13546.0
2023-07-17 13:40:00,99.69,99.72,99.6,99.7,3494.0,98.602,98.6316,98.5129,98.6119,3494.0
2023-07-17 13:45:00,99.67,99.69,99.63,99.69,5834.0,98.5822,98.602,98.5426,98.602,5834.0
2023-07-17 13:50:00,99.69,99.7,99.58,99.63,5315.0,98.602,98.6119,98.4932,98.5426,5315.0
2023-07-17 13:55:00,99.64,99.7,99.55,99.7,6497.0,98.5525,98.6119,98.4635,98.6119,6497.0
2023-07-17 14:00:00,99.69,99.69,99.52,99.52,8158.0,98.602,98.602,98.4338,98.4338,8158.0
2023-07-17 14:05:00,99.51,99.51,99.32,99.44,13704.0,98.4239,98.4239,98.236,98.3547,13704.0
2023-07-17 14:10:00,99.46,99.54,99.42,99.5,14044.0,98.3745,98.4536,98.3349,98.414,14044.0
2023-07-17 14:15:00,99.5,99.57,99.48,99.55,7725.0,98.414,98.4833,98.3943,98.4635,7725.0
2023-07-17 14:20:00,99.57,99.58,99.41,99.53,64380.0,98.4833,98.4932,98.325,98.4437,64380.0
2023-07-17 14:25:00,99.54,99.59,99.33,99.33,111481.0,98.4536,98.5031,98.2459,98.2459,111481.0
2023-07-17 14:30:00,99.33,99.4,99.28,99.33,6202.0,98.2459,98.3151,98.1964,98.2459,6202.0
2023-07-17 14:35:00,99.33,99.33,99.22,99.25,6036.0,98.2459,98.2459,98.1371,98.1668,6036.0
2023-07-17 14:40:00,99.25,99.29,99.16,99.27,9946.0,98.1668,98.2063,98.0778,98.1866,9946.0
2023-07-17 14:45:00,99.33,99.37,99.27,99.27,9163.0,98.2459,98.2855,98.1866,98.1866,9163.0
2023-07-17 14:50:00,99.29,99.29,99.18,99.21,5765.0,98.2063,98.2063,98.0975,98.1272,5765.0
2023-07-17 14:55:00,99.2,99.36,99.19,99.36,5365.0,98.1173,98.2756,98.1074,98.2756,5365.0
2023-07-17 15:00:00,99.38,99.42,99.29,99.36,13669.0,98.2954,98.3349,98.2063,98.2756,13669.0
2023-07-17 15:05:00,99.32,99.32,99.18,99.23,10308.0,98.236,98.236,98.0975,98.147,10308.0
2023-07-17 15:10:00,99.23,99.29,99.15,99.15,8726.0,98.147,98.2063,98.0679,98.0679,8726.0
2023-07-17 15:15:00,99.15,99.38,99.09,99.34,14305.0,98.0679,98.2954,98.0085,98.2558,14305.0
2023-07-17 15:20:00,99.33,99.35,99.12,99.18,14541.0,98.2459,98.2657,98.0382,98.0975,14541.0
2023-07-17 15:25:00,99.18,99.21,99.1,99.14,16504.0,98.0975,98.1272,98.0184,98.058,16504.0
2023-07-17 15:30:00,99.15,99.28,99.07,99.23,19183.0,98.0679,98.1964,97.9887,98.147,19183.0
2023-07-17 15:35:00,99.21,99.24,99.14,99.17,17920.0,98.1272,98.1569,98.058,98.0876,17920.0
2023-07-17 15:40:00,99.19,99.47,99.19,99.47,21760.0,98.1074,98.3844,98.1074,98.3844,21760.0
2023-07-17 15:45:00,99.46,99.53,99.41,99.44,24978.0,98.3745,98.4437,98.325,98.3547,24978.0
2023-07-17 15:50:00,99.42,99.42,99.22,99.22,40984.0,98.3349,98.3349,98.1371,98.1371,40984.0
2023-07-17 15:55:00,99.23,99.23,98.73,98.75,242216.0,98.147,98.147,97.6524,97.6722,242216.0
2023-07-18 09:30:00,98.97,99.45,98.16,98.86,115807.0,97.8898,98.3646,97.0887,97.781,115807.0
2023-07-18 09:35:00,98.96,99.7,98.9,99.42,36466.0,97.8799,98.6119,97.8206,98.3349,36466.0
2023-07-18 09:40:00,99.49,100.5,99.46,100.5,68695.0,98.4041,99.4031,98.3745,99.4031,68695.0
2023-07-18 09:45:00,100.63,100.83,100.49,100.64,106175.0,99.5317,99.7295,99.3932,99.5416,106175.0
2023-07-18 09:50:00,100.65,100.71,100.04,100.27,89678.0,99.5515,99.6108,98.9481,99.1756,89678.0
2023-07-18 09:55:00,100.23,100.52,100.17,100.27,49046.0,99.1361,99.4229,99.0767,99.1756,49046.0
2023-07-18 10:00:00,100.3,100.49,100.23,100.27,36814.0,99.2053,99.3932,99.1361,99.1756,36814.0
2023-07-18 10:05:00,100.29,100.65,100.23,100.58,30128.0,99.1954,99.5515,99.1361,99.4823,30128.0
2023-07-18 10:10:00,100.63,100.73,100.36,100.47,50404.0,99.5317,99.6306,99.2647,99.3735,50404.0
2023-07-18 10:15:00,100.49,100.75,100.4,100.58,29701.0,99.3932,99.6504,99.3042,99.4823,29701.0
2023-07-18 10:20:00,100.61,100.67,100.47,100.67,15150.0,99.5119,99.5713,99.3735,99.5713,15150.0
2023-07-18 10:25:00,100.73,100.75,100.28,100.43,17273.0,99.6306,99.6504,99.1855,99.3339,17273.0
2023-07-18 10:30:00,100.41,100.42,99.96,100.01,29653.0,99.3141,99.324,98.869,98.9185,29653.0
2023-07-18 10:35:00,99.99,100.1,99.7,99.79,31434.0,98.8987,99.0075,98.6119,98.7009,31434.0
2023-07-18 10:40:00,99.79,100.15,99.75,99.95,23601.0,98.7009,99.0569,98.6613,98.8591,23601.0
2023-07-18 10:45:00,100.01,100.11,99.66,99.92,17294.0,98.9185,99.0174,98.5723,98.8295,17294.0
2023-07-18 10:50:00,99.92,99.92,99.25,99.35,25440.0,98.8295,98.8295,98.1668,98.2657,25440.0
2023-07-18 10:55:00,99.31,99.35,99.1,99.2,25923.0,98.2261,98.2657,98.0184,98.1173,25923.0
2023-07-18 11:00:00,99.13,99.2,98.61,98.69,32720.0,98.0481,98.1173,97.5338,97.6129,32720.0
2023-07-18 11:05:00,98.76,98.86,98.64,98.67,24524.0,97.6821,97.781,97.5634,97.5931,24524.0
2023-07-18 11:10:00,98.69,98.76,98.41,98.68,43539.0,97.6129,97.6821,97.3359,97.603,43539.0
2023-07-18 11:15:00,98.7,99.1,98.7,99.06,14733.0,97.6228,98.0184,97.6228,97.9788,14733.0
2023-07-18 11:20:00,99.05,99.23,98.97,99.0,17281.0,97.969,98.147,97.8898,97.9195,17281.0
2023-07-18 11:25:00,98.96,99.22,98.96,99.18,8114.0,97.8799,98.1371,97.8799,98.0975,8114.0
2023-07-18 11:30:00,99.17,99.18,98.87,98.87,22825.0,98.0876,98.0975,97.7909,97.7909,22825.0
2023-07-18 11:35:00,98.91,99.1,98.76,99.09,14926.0,97.8305,98.0184,97.6821,98.0085,14926.0
2023-07-18 11:40:00,99.09,99.19,98.83,98.85,10919.0,98.0085,98.1074,97.7514,97.7711,10919.0
2023-07-18 11:45:00,98.85,99.03,98.85,99.0,7740.0,97.7711,97.9492,97.7711,97.9195,7740.0
2023-07-18 11:50:00,99.03,99.07,98.89,98.97,8962.0,97.9492,97.9887,97.8107,97.8898,8962.0
2023-07-18 11:55:00,98.97,99.03,98.78,98.81,6835.0,97.8898,97.9492,97.7019,97.7316,6835.0
2023-07-18 12:00:00,98.8,98.91,98.65,98.9,24222.0,97.7217,97.8305,97.5733,97.8206,24222.0
2023-07-18 12:05:00,98.91,99.05,98.64,98.73,23875.0,97.8305,97.969,97.5634,97.6524,23875.0
2023-07-18 12:10:00,98.75,98.93,98.61,98.93,10338.0,97.6722,97.8503,97.5338,97.8503,10338.0
2023-07-18 12:15:00,98.95,98.95,98.83,98.92,5725.0,97.87,97.87,97.7514,97.8404,5725.0
2023-07-18 12:20:00,98.97,98.97,98.71,98.74,7548.0,97.8898,97.8898,97.6327,97.6623,7548.0
2023-07-18 12:25:00,98.71,98.9,98.71,98.81,6082.0,97.6327,97.8206,97.6327,97.7316,6082.0
2023-07-18 12:30:00,98.81,98.85,98.78,98.83,7254.0,97.7316,97.7711,97.7019,97.7514,7254.0
2023-07-18 12:35:00,98.82,98.95,98.82,98.84,6917.0,97.7415,97.87,97.7415,97.7612,6917.0
2023-07-18 12:40:00,98.89,98.92,98.69,98.79,17236.0,97.8107,97.8404,97.6129,97.7118,17236.0
2023-07-18 12:45:00,98.78,98.97,98.77,98.83,9389.0,97.7019,97.8898,97.692,97.7514,9389.0
2023-07-18 12:50:00,98.85,98.94,98.7,98.7,11409.0,97.7711,97.8602,97.6228,97.6228,11409.0
2023-07-18 12:55:00,98.73,98.73,98.57,98.63,10256.0,97.6524,97.6524,97.4942,97.5535,10256.0
2023-07-18 13:00:00,98.62,98.67,98.54,98.58,9676.0,97.5436,97.5931,97.4645,97.5041,9676.0
2023-07-18 13:05:00,98.6,98.71,98.56,98.68,8076.0,97.5239,97.6327,97.4843,97.603,8076.0
2023-07-18 13:10:00,98.68,98.94,98.68,98.91,11717.0,97.603,97.8602,97.603,97.8305,11717.0
2023-07-18 13:15:00,98.96,98.97,98.85,98.92,6043.0,97.8799,97.8898,97.7711,97.8404,6043.0
2023-07-18 13:20:00,98.89,99.04,98.83,99.02,11528.0,97.8107,97.9591,97.7514,97.9393,11528.0
2023-07-18 13:25:00,99.03,99.26,98.99,99.1,25263.0,97.9492,98.1767,97.9096,98.0184,25263.0
2023-07-18 13:30:00,99.12,99.22,99.01,99.17,14106.0,98.0382,98.1371,97.9294,98.0876,14106.0
2023-07-18 13:35:00,99.18,99.22,99.08,99.19,10600.0,98.0975,98.1371,97.9986,98.1074,10600.0
2023-07-18 13:40:00,99.21,99.47,99.19,99.46,23091.0,98.1272,98.3844,98.1074,98.3745,23091.0
2023-07-18 13:45:00,99.45,99.49,99.32,99.44,18527.0,98.3646,98.4041,98.236,98.3547,18527.0
2023-07-18 13:50:00,99.46,99.46,99.17,99.25,20025.0,98.3745,98.3745,98.0876,98.1668,20025.0
2023-07-18 13:55:00,99.25,99.32,99.15,99.28,9063.0,98.1668,98.236,98.0679,98.1964,9063.0
2023-07-18 14:00:00,99.3,99.32,99.14,99.16,11218.0,98.2162,98.236,98.058,98.0778,11218.0
2023-07-18 14:05:00,99.16,99.3,99.15,99.23,5677.0,98.0778,98.2162,98.0679,98.147,5677.0
2023-07-18 14:10:00,99.23,99.23,99.01,99.01,10167.0,98.147,98.147,97.9294,97.9294,10167.0
2023-07-18 14:15:00,99.01,99.09,98.98,99.04,6181.0,97.9294,98.0085,97.8997,97.9591,6181.0
2023-07-18 14:20:00,99.03,99.09,98.95,99.09,15342.0,97.9492,98.0085,97.87,98.0085,15342.0
2023-07-18 14:25:00,99.11,99.11,99.06,99.11,14342.0,98.0283,98.0283,97.9788,98.0283,14342.0
2023-07-18 14:30:00,99.11,99.17,99.06,99.07,9590.0,98.0283,98.0876,97.9788,97.9887,9590.0
2023-07-18 14:35:00,99.06,99.06,98.92,98.95,9455.0,97.9788,97.9788,97.8404,97.87,9455.0
2023-07-18 14:40:00,98.96,99.04,98.89,98.94,11734.0,97.8799,97.9591,97.8107,97.8602,11734.0
2023-07-18 14:45:00,98.94,98.99,98.87,98.99,11336.0,97.8602,97.9096,97.7909,97.9096,11336.0
2023-07-18 14:50:00,98.99,99.0,98.76,98.8,13130.0,97.9096,97.9195,97.6821,97.7217,13130.0
2023-07-18 14:55:00,98.81,98.95,98.78,98.84,9977.0,97.7316,97.87,97.7019,97.7612,9977.0
2023-07-18 15:00:00,98.86,98.87,98.61,98.73,9470.0,97.781,97.7909,97.5338,97.6524,9470.0
2023-07-18 15:05:00,98.72,98.76,98.6,98.61,12726.0,97.6426,97.6821,97.5239,97.5338,12726.0
2023-07-18 15:10:00,98.62,98.84,98.62,98.83,18302.0,97.5436,97.7612,97.5436,97.7514,18302.0
2023-07-18 15:15:00,98.83,98.99,98.81,98.96,13698.0,97.7514,97.9096,97.7316,97.8799,13698.0
2023-07-18 15:20:00,98.96,99.13,98.83,99.12,17812.0,97.8799,98.0481,97.7514,98.0382,17812.0
2023-07-18 15:25:00,99.13,99.15,98.94,98.94,12755.0,98.0481,98.0679,97.8602,97.8602,12755.0
2023-07-18 15:30:00,98.94,98.94,98.61,98.72,34750.0,97.8602,97.8602,97.5338,97.6426,34750.0
2023-07-18 15:35:00,98.66,98.69,98.55,98.58,26773.0,97.5832,97.6129,97.4744,97.5041,26773.0
2023-07-18 15:40:00,98.61,98.84,98.6,98.84,26021.0,97.5338,97.7612,97.5239,97.7612,26021.0
2023-07-18 15:45:00,98.83,99.12,98.81,99.07,35782.0,97.7514,98.0382,97.7316,97.9887,35782.0
2023-07-18 15:50:00,99.12,99.25,99.06,99.17,43426.0,98.0382,98.1668,97.9788,98.0876,43426.0
2023-07-18 15:55:00,99.17,99.4,99.17,99.36,145164.0,98.0876,98.3151,98.0876,98.2756,145164.0
2023-07-19 09:30:00,99.17,99.29,98.75,99.16,67704.0,98.0876,98.2063,97.6722,98.0778,67704.0
2023-07-19 09:35:00,98.99,99.02,98.28,98.46,38037.0,97.9096,97.9393,97.2074,97.3854,38037.0
2023-07-19 09:40:00,98.46,98.95,98.33,98.89,29147.0,97.3854,97.87,97.2568,97.8107,29147.0
2023-07-19 09:45:00,98.88,99.08,98.87,99.05,16149.0,97.8008,97.9986,97.7909,97.969,16149.0
2023-07-19 09:50:00,98.97,99.17,98.85,98.91,12352.0,97.8898,98.0876,97.7711,97.8305,12352.0
2023-07-19 09:55:00,98.88,98.95,98.63,98.89,10808.0,97.8008,97.87,97.5535,97.8107,10808.0
2023-07-19 10:00:00,98.9,98.9,98.57,98.63,14392.0,97.8206,97.8206,97.4942,97.5535,14392.0
2023-07-19 10:05:00,98.57,98.65,98.34,98.42,22294.0,97.4942,97.5733,97.2667,97.3458,22294.0
2023-07-19 10:10:00,98.45,98.5,98.16,98.25,33154.0,97.3755,97.425,97.0887,97.1777,33154.0
2023-07-19 10:15:00,98.25,98.66,98.21,98.65,14185.0,97.1777,97.5832,97.1381,97.5733,14185.0
2023-07-19 10:20:00,98.66,98.7,98.52,98.64,7979.0,97.5832,97.6228,97.4447,97.5634,7979.0
2023-07-19 10:25:00,98.65,98.85,98.62,98.8,31003.0,97.5733,97.7711,97.5436,97.7217,31003.0
2023-07-19 10:30:00,98.79,99.0,98.75,98.8,19735.0,97.7118,97.9195,97.6722,97.7217,19735.0
2023-07-19 10:35:00,98.78,98.98,98.71,98.92,19253.0,97.7019,97.8997,97.6327,97.8404,19253.0
2023-07-19 10:40:00,98.91,99.41,98.83,99.29,44224.0,97.8305,98.325,97.7514,98.2063,44224.0
2023-07-19 10:45:00,99.31,99.31,99.03,99.14,7937.0,98.2261,98.2261,97.9492,98.058,7937.0
2023-07-19 10:50:00,99.1,99.33,98.98,99.03,19012.0,98.0184,98.2459,97.8997,97.9492,19012.0
2023-07-19 10:55:00,98.98,99.11,98.87,99.02,8179.0,97.8997,98.0283,97.7909,97.9393,8179.0
2023-07-19 11:00:00,99.01,99.16,98.9,99.14,9183.0,97.9294,98.0778,97.8206,98.058,9183.0
2023-07-19 11:05:00,99.14,99.46,99.14,99.37,19701.0,98.058,98.3745,98.058,98.2855,19701.0
2023-07-19 11:10:00,99.37,99.41,99.06,99.27,26190.0,98.2855,98.325,97.9788,98.1866,26190.0
2023-07-19 11:15:00,99.26,99.26,99.09,99.22,10619.0,98.1767,98.1767,98.0085,98.1371,10619.0
2023-07-19 11:20:00,99.19,99.19,98.83,98.94,15297.0,98.1074,98.1074,97.7514,97.8602,15297.0
2023-07-19 11:25:00,98.95,99.05,98.86,98.93,15441.0,97.87,97.969,97.781,97.8503,15441.0
2023-07-19 11:30:00,98.9,99.03,98.77,99.02,11485.0,97.8206,97.9492,97.692,97.9393,11485.0
2023-07-19 11:35:00,99.0,99.01,98.84,98.93,14020.0,97.9195,97.9294,97.7612,97.8503,14020.0
2023-07-19 11:40:00,98.89,98.94,98.82,98.91,15779.0,97.8107,97.8602,97.7415,97.8305,15779.0
2023-07-19 11:45:00,98.94,98.95,98.8,98.84,16322.0,97.8602,97.87,97.7217,97.7612,16322.0
2023-07-19 11:50:00,98.84,98.85,98.68,98.68,7926.0,97.7612,97.7711,97.603,97.603,7926.0
2023-07-19 11:55:00,98.68,98.94,98.64,98.88,8203.0,97.603,97.8602,97.5634,97.8008,8203.0
2023-07-19 12:00:00,98.81,98.91,98.73,98.73,10326.0,97.7316,97.8305,97.6524,97.6524,10326.0
2023-07-19 12:05:00,98.67,98.83,98.66,98.7,8287.0,97.5931,97.7514,97.5832,97.6228,8287.0
2023-07-19 12:10:00,98.83,98.86,98.71,98.77,3670.0,97.7514,97.781,97.6327,97.692,3670.0
2023-07-19 12:15:00,98.81,98.89,98.73,98.77,7596.0,97.7316,97.8107,97.6524,97.692,7596.0
2023-07-19 12:20:00,98.74,98.75,98.33,98.5,29553.0,97.6623,97.6722,97.2568,97.425,29553.0
2023-07-19 12:25:00,98.47,98.52,98.37,98.52,15745.0,97.3953,97.4447,97.2964,97.4447,15745.0
2023-07-19 12:30:00,98.51,98.51,98.27,98.31,7952.0,97.4348,97.4348,97.1975,97.237,7952.0
2023-07-19 12:35:00,98.23,98.35,98.18,98.26,9664.0,97.1579,97.2766,97.1084,97.1876,9664.0
2023-07-19 12:40:00,98.25,98.29,98.2,98.25,5126.0,97.1777,97.2172,97.1282,97.1777,5126.0
2023-07-19 12:45:00,98.24,98.58,98.22,98.55,9552.0,97.1678,97.5041,97.148,97.4744,9552.0
2023-07-19 12:50:00,98.51,98.55,98.41,98.42,9021.0,97.4348,97.4744,97.3359,97.3458,9021.0
2023-07-19 12:55:00,98.41,98.58,98.41,98.55,9299.0,97.3359,97.5041,97.3359,97.4744,9299.0
2023-07-19 13:00:00,98.54,98.59,98.5,98.54,7898.0,97.4645,97.514,97.425,97.4645,7898.0
2023-07-19 13:05:00,98.51,98.55,98.36,98.44,8018.0,97.4348,97.4744,97.2865,97.3656,8018.0
2023-07-19 13:10:00,98.44,98.67,98.44,98.6,8034.0,97.3656,97.5931,97.3656,97.5239,8034.0
2023-07-19 13:15:00,98.59,98.59,98.48,98.48,4987.0,97.514,97.514,97.4052,97.4052,4987.0
2023-07-19 13:20:00,98.45,98.78,98.45,98.78,6123.0,97.3755,97.7019,97.3755,97.7019,6123.0
2023-07-19 13:25:00,98.78,98.95,98.67,98.9,12496.0,97.7019,97.87,97.5931,97.8206,12496.0
2023-07-19 13:30:00,98.89,98.95,98.86,98.94,10988.0,97.8107,97.87,97.781,97.8602,10988.0
2023-07-19 13:35:00,98.91,98.95,98.77,98.91,14211.0,97.8305,97.87,97.692,97.8305,14211.0
2023-07-19 13:40:00,98.92,99.08,98.92,99.07,13411.0,97.8404,97.9986,97.8404,97.9887,13411.0
2023-07-19 13:45:00,99.1,99.15,98.97,99.02,8460.0,98.0184,98.0679,97.8898,97.9393,8460.0
2023-07-19 13:50:00,98.99,99.06,98.94,99.06,5424.0,97.9096,97.9788,97.8602,97.9788,5424.0
2023-07-19 13:55:00,99.05,99.1,99.03,99.07,5365.0,97.969,98.0184,97.9492,97.9887,5365.0
2023-07-19 14:00:00,99.06,99.09,99.02,99.03,4401.0,97.9788,98.0085,97.9393,97.9492,4401.0
2023-07-19 14:05:00,99.08,99.14,99.0,99.0,10256.0,97.9986,98.058,97.9195,97.9195,10256.0
2023-07-19 14:10:00,99.01,99.04,98.98,99.02,6956.0,97.9294,97.9591,97.8997,97.9393,6956.0
2023-07-19 14:15:00,98.99,99.03,98.92,98.95,4920.0,97.9096,97.9492,97.8404,97.87,4920.0
2023-07-19 14:20:00,98.96,99.01,98.82,98.88,9304.0,97.8799,97.9294,97.7415,97.8008,9304.0
2023-07-19 14:25:00,98.91,98.96,98.83,98.89,6612.0,97.8305,97.8799,97.7514,97.8107,6612.0
2023-07-19 14:30:00,98.88,98.94,98.83,98.94,11442.0,97.8008,97.8602,97.7514,97.8602,11442.0
2023-07-19 14:35:00,98.93,98.95,98.79,98.79,7644.0,97.8503,97.87,97.7118,97.7118,7644.0
2023-07-19 14:40:00,98.8,98.93,98.79,98.84,10682.0,97.7217,97.8503,97.7118,97.7612,10682.0
2023-07-19 14:45:00,98.84,98.86,98.65,98.68,15145.0,97.7612,97.781,97.5733,97.603,15145.0
2023-07-19 14:50:00,98.66,98.79,98.61,98.75,13924.0,97.5832,97.7118,97.5338,97.6722,13924.0
2023-07-19 14:55:00,98.78,98.83,98.76,98.81,8040.0,97.7019,97.7514,97.6821,97.7316,8040.0
2023-07-19 15:00:00,98.81,99.04,98.8,99.04,6564.0,97.7316,97.9591,97.7217,97.9591,6564.0
2023-07-19 15:05:00,99.04,99.12,98.92,99.1,117946.0,97.9591,98.0382,97.8404,98.0184,117946.0
2023-07-19 15:10:00,99.08,99.29,99.08,99.18,77670.0,97.9986,98.2063,97.9986,98.0975,77670.0
2023-07-19 15:15:00,99.18,99.25,99.16,99.23,12819.0,98.0975,98.1668,98.0778,98.147,12819.0
2023-07-19 15:20:00,99.22,99.32,99.21,99.26,16956.0,98.1371,98.236,98.1272,98.1767,16956.0
2023-07-19 15:25:00,99.28,99.28,99.13,99.15,14914.0,98.1964,98.1964,98.0481,98.0679,14914.0
2023-07-19 15:30:00,99.13,99.13,98.94,98.99,25346.0,98.0481,98.0481,97.8602,97.9096,25346.0
2023-07-19 15:35:00,98.98,99.09,98.91,99.03,19871.0,97.8997,98.0085,97.8305,97.9492,19871.0
2023-07-19 15:40:00,99.06,99.33,99.05,99.28,30745.0,97.9788,98.2459,97.969,98.1964,30745.0
2023-07-19 15:45:00,99.28,99.29,99.13,99.16,35102.0,98.1964,98.2063,98.0481,98.0778,35102.0
2023-07-19 15:50:00,99.2,99.39,99.16,99.34,47296.0,98.1173,98.3052,98.0778,98.2558,47296.0
2023-07-19 15:55:00,99.34,99.48,99.31,99.4,122026.0,98.2558,98.3943,98.2261,98.3151,122026.0
2023-07-20 09:30:00,99.15,99.25,98.64,99.15,48832.0,98.0679,98.1668,97.5634,98.0679,48832.0
2023-07-20 09:35:00,99.14,99.88,99.01,99.65,34736.0,98.058,98.7899,97.9294,98.5624,34736.0
2023-07-20 09:40:00,99.74,100.43,99.71,100.14,51753.0,98.6514,99.3339,98.6217,99.0471,51753.0
2023-07-20 09:45:00,100.13,100.25,99.96,100.03,27326.0,99.0372,99.1559,98.869,98.9383,27326.0
2023-07-20 09:50:00,100.02,100.02,99.7,99.92,18183.0,98.9284,98.9284,98.6119,98.8295,18183.0
2023-07-20 09:55:00,99.86,100.14,99.85,100.12,23912.0,98.7701,99.0471,98.7602,99.0273,23912.0
2023-07-20 10:00:00,100.12,100.23,99.78,99.94,18247.0,99.0273,99.1361,98.691,98.8492,18247.0
2023-07-20 10:05:00,99.88,100.17,99.83,100.03,8684.0,98.7899,99.0767,98.7404,98.9383,8684.0
2023-07-20 10:10:00,99.98,100.66,99.98,100.64,35268.0,98.8888,99.5614,98.8888,99.5416,35268.0
2023-07-20 10:15:00,100.65,100.83,100.56,100.57,33866.0,99.5515,99.7295,99.4625,99.4724,33866.0
2023-07-20 10:20:00,100.58,100.93,100.55,100.86,25667.0,99.4823,99.8284,99.4526,99.7592,25667.0
2023-07-20 10:25:00,100.86,100.99,100.71,100.78,52408.0,99.7592,99.8878,99.6108,99.6801,52408.0
2023-07-20 10:30:00,100.79,100.81,100.52,100.6,35847.0,99.69,99.7097,99.4229,99.502,35847.0
2023-07-20 10:35:00,100.63,100.7,100.39,100.39,37827.0,99.5317,99.6009,99.2943,99.2943,37827.0
2023-07-20 10:40:00,100.4,100.8,100.39,100.59,26059.0,99.3042,99.6999,99.2943,99.4921,26059.0
2023-07-20 10:45:00,100.59,100.81,100.58,100.75,15144.0,99.4921,99.7097,99.4823,99.6504,15144.0
2023-07-20 10:50:00,100.79,101.4,100.78,101.4,46878.0,99.69,100.2933,99.6801,100.2933,46878.0
2023-07-20 10:55:00,101.42,101.48,101.06,101.3,30958.0,100.3131,100.3724,99.957,100.1944,30958.0
2023-07-20 11:00:00,101.31,101.31,100.94,101.3,16602.0,100.2043,100.2043,99.8383,100.1944,16602.0
2023-07-20 11:05:00,101.33,101.38,101.18,101.32,15697.0,100.2241,100.2735,100.0757,100.2142,15697.0
2023-07-20 11:10:00,101.32,101.47,101.26,101.26,14320.0,100.2142,100.3625,100.1548,100.1548,14320.0
2023-07-20 11:15:00,101.25,101.39,101.19,101.27,16057.0,100.1449,100.2834,100.0856,100.1647,16057.0
2023-07-20 11:20:00,101.27,101.32,101.18,101.28,10062.0,100.1647,100.2142,100.0757,100.1746,10062.0
2023-07-20 11:25:00,101.28,101.45,101.28,101.4,28016.0,100.1746,100.3428,100.1746,100.2933,28016.0
2023-07-20 11:30:00,101.43,101.49,101.36,101.45,35590.0,100.323,100.3823,100.2537,100.3428,35590.0
2023-07-20 11:35:00,101.45,101.6,101.27,101.59,31763.0,100.3428,100.4911,100.1647,100.4812,31763.0
2023-07-20 11:40:00,101.59,101.8,101.51,101.71,21545.0,100.4812,100.6889,100.4021,100.5999,21545.0
2023-07-20 11:45:00,101.7,101.7,101.48,101.59,15306.0,100.59,100.59,100.3724,100.4812,15306.0
2023-07-20 11:50:00,101.58,101.85,101.54,101.67,11429.0,100.4713,100.7384,100.4318,100.5604,11429.0
2023-07-20 11:55:00,101.66,101.69,101.6,101.64,9968.0,100.5505,100.5801,100.4911,100.5307,9968.0
2023-07-20 12:00:00,101.65,101.68,101.44,101.63,14408.0,100.5406,100.5702,100.3329,100.5208,14408.0
2023-07-20 12:05:00,101.62,101.84,101.62,101.81,9101.0,100.5109,100.7285,100.5109,100.6988,9101.0
2023-07-20 12:10:00,101.83,101.96,101.73,101.77,29303.0,100.7186,100.8472,100.6197,100.6593,29303.0
2023-07-20 12:15:00,101.75,101.88,101.72,101.76,31023.0,100.6395,100.7681,100.6098,100.6494,31023.0
2023-07-20 12:20:00,101.73,101.93,101.7,101.81,54929.0,100.6197,100.8175,100.59,100.6988,54929.0
2023-07-20 12:25:00,101.82,102.26,101.81,102.15,41029.0,100.7087,101.1439,100.6988,101.0351,41029.0
2023-07-20 12:30:00,102.18,102.18,101.85,101.85,11831.0,101.0648,101.0648,100.7384,100.7384,11831.0
2023-07-20 12:35:00,101.86,101.97,101.72,101.75,13641.0,100.7483,100.8571,100.6098,100.6395,13641.0
2023-07-20 12:40:00,101.77,101.88,101.65,101.75,13154.0,100.6593,100.7681,100.5406,100.6395,13154.0
2023-07-20 12:45:00,101.76,101.77,101.52,101.55,15014.0,100.6494,100.6593,100.412,100.4417,15014.0
2023-07-20 12:50:00,101.58,101.7,101.57,101.57,13540.0,100.4713,100.59,100.4614,100.4614,13540.0
2023-07-20 12:55:00,101.58,101.67,101.57,101.6,20649.0,100.4713,100.5604,100.4614,100.4911,20649.0
2023-07-20 13:00:00,101.59,101.59,101.35,101.37,27336.0,100.4812,100.4812,100.2438,100.2636,27336.0
2023-07-20 13:05:00,101.39,101.61,101.36,101.55,18383.0,100.2834,100.501,100.2537,100.4417,18383.0
2023-07-20 13:10:00,101.54,101.55,101.42,101.43,14386.0,100.4318,100.4417,100.3131,100.323,14386.0
2023-07-20 13:15:00,101.47,101.64,101.47,101.49,6511.0,100.3625,100.5307,100.3625,100.3823,6511.0
2023-07-20 13:20:00,101.48,101.57,101.4,101.45,9776.0,100.3724,100.4614,100.2933,100.3428,9776.0
2023-07-20 13:25:00,101.44,101.54,101.41,101.52,15026.0,100.3329,100.4318,100.3032,100.412,15026.0
2023-07-20 13:30:00,101.54,101.63,101.48,101.62,8770.0,100.4318,100.5208,100.3724,100.5109,8770.0
2023-07-20 13:35:00,101.6,101.6,101.37,101.4,8028.0,100.4911,100.4911,100.2636,100.2933,8028.0
2023-07-20 13:40:00,101.39,101.39,101.3,101.35,17416.0,100.2834,100.2834,100.1944,100.2438,17416.0
2023-07-20 13:45:00,101.38,101.4,101.24,101.24,8714.0,100.2735,100.2933,100.1351,100.1351,8714.0
2023-07-20 13:50:00,101.24,101.37,101.21,101.32,14412.0,100.1351,100.2636,100.1054,100.2142,14412.0
2023-07-20 13:55:00,101.33,101.43,101.27,101.43,7709.0,100.2241,100.323,100.1647,100.323,7709.0
2023-07-20 14:00:00,101.42,101.5,101.38,101.39,9854.0,100.3131,100.3922,100.2735,100.2834,9854.0
2023-07-20 14:05:00,101.39,101.45,101.28,101.43,12852.0,100.2834,100.3428,100.1746,100.323,12852.0
2023-07-20 14:10:00,101.43,101.45,101.36,101.37,5365.0,100.323,100.3428,100.2537,100.2636,5365.0
2023-07-20 14:15:00,101.37,101.46,101.28,101.36,20375.0,100.2636,100.3526,100.1746,100.2537,20375.0
2023-07-20 14:20:00,101.31,101.39,101.25,101.32,11989.0,100.2043,100.2834,100.1449,100.2142,11989.0
2023-07-20 14:25:00,101.34,101.36,101.07,101.07,9348.0,100.234,100.2537,99.9669,99.9669,9348.0
2023-07-20 14:30:00,101.07,101.28,101.07,101.27,10258.0,99.9669,100.1746,99.9669,100.1647,10258.0
2023-07-20 14:35:00,101.28,101.34,101.22,101.22,14485.0,100.1746,100.234,100.1153,100.1153,14485.0
2023-07-20 14:40:00,101.22,101.41,101.22,101.28,10301.0,100.1153,100.3032,100.1153,100.1746,10301.0
2023-07-20 14:45:00,101.28,101.46,101.26,101.44,10543.0,100.1746,100.3526,100.1548,100.3329,10543.0
2023-07-20 14:50:00,101.43,101.59,101.41,101.58,9871.0,100.323,100.4812,100.3032,100.4713,9871.0
2023-07-20 14:55:00,101.62,101.65,101.41,101.43,12364.0,100.5109,100.5406,100.3032,100.323,12364.0
2023-07-20 15:00:00,101.43,101.54,101.31,101.32,11882.0,100.323,100.4318,100.2043,100.2142,11882.0
2023-07-20 15:05:00,101.33,101.53,101.32,101.53,12720.0,100.2241,100.4219,100.2142,100.4219,12720.0
2023-07-20 15:10:00,101.51,101.6,101.43,101.55,18235.0,100.4021,100.4911,100.323,100.4417,18235.0
2023-07-20 15:15:00,101.58,101.58,101.3,101.36,19164.0,100.4713,100.4713,100.1944,100.2537,19164.0
2023-07-20 15:20:00,101.37,101.43,101.23,101.25,14218.0,100.2636,100.323,100.1252,100.1449,14218.0
2023-07-20 15:25:00,101.27,101.32,101.23,101.29,12813.0,100.1647,100.2142,100.1252,100.1845,12813.0
2023-07-20 15:30:00,101.26,101.42,101.21,101.31,27130.0,100.1548,100.3131,100.1054,100.2043,27130.0
2023-07-20 15:35:00,101.31,101.47,101.27,101.39,21742.0,100.2043,100.3625,100.1647,100.2834,21742.0
2023-07-20 15:40:00,101.4,101.4,101.11,101.14,30267.0,100.2933,100.2933,100.0065,100.0361,30267.0
2023-07-20 15:45:00,101.12,101.13,100.92,100.92,43508.0,100.0164,100.0263,99.8185,99.8185,43508.0
2023-07-20 15:50:00,100.93,101.16,100.91,101.12,66575.0,99.8284,100.0559,99.8087,100.0164,66575.0
2023-07-20 15:55:00,101.11,101.16,101.03,101.1,152871.0,100.0065,100.0559,99.9273,99.9966,152871.0
2023-07-21 09:30:00,102.07,102.4,101.93,102.36,88937.0,100.956,101.2824,100.8175,101.2428,88937.0
2023-07-21 09:35:00,102.31,102.67,102.24,102.37,19212.0,101.1934,101.5494,101.1241,101.2527,19212.0
2023-07-21 09:40:00,102.33,102.37,101.91,102.01,14656.0,101.2132,101.2527,100.7977,100.8966,14656.0
2023-07-21 09:45:00,101.95,102.49,101.95,102.09,15751.0,100.8373,101.3714,100.8373,100.9758,15751.0
2023-07-21 09:50:00,102.13,102.13,101.45,101.49,26975.0,101.0153,101.0153,100.3428,100.3823,26975.0
2023-07-21 09:55:00,101.52,101.66,101.44,101.61,9917.0,100.412,100.5505,100.3329,100.501,9917.0
2023-07-21 10:00:00,101.65,101.74,101.32,101.54,13865.0,100.5406,100.6296,100.2142,100.4318,13865.0
2023-07-21 10:05:00,101.51,101.81,101.48,101.81,9049.0,100.4021,100.6988,100.3724,100.6988,9049.0
2023-07-21 10:10:00,101.83,102.08,101.77,102.08,12469.0,100.7186,100.9659,100.6593,100.9659,12469.0
2023-07-21 10:15:00,102.1,102.3,102.09,102.24,18434.0,100.9857,101.1835,100.9758,101.1241,18434.0
2023-07-21 10:20:00,102.25,102.32,102.04,102.05,15091.0,101.134,101.2033,100.9263,100.9362,15091.0
2023-07-21 10:25:00,102.07,102.07,101.73,101.77,12083.0,100.956,100.956,100.6197,100.6593,12083.0
2023-07-21 10:30:00,101.75,101.93,101.72,101.74,8796.0,100.6395,100.8175,100.6098,100.6296,8796.0
2023-07-21 10:35:00,101.73,101.93,101.67,101.67,6813.0,100.6197,100.8175,100.5604,100.5604,6813.0
2023-07-21 10:40:00,101.67,101.9,101.65,101.79,5714.0,100.5604,100.7878,100.5406,100.679,5714.0
2023-07-21 10:45:00,101.8,101.85,101.66,101.79,47388.0,100.6889,100.7384,100.5505,100.679,47388.0
2023-07-21 10:50:00,101.79,101.84,101.58,101.64,10928.0,100.679,100.7285,100.4713,100.5307,10928.0
2023-07-21 10:55:00,101.64,101.77,101.55,101.75,8877.0,100.5307,100.6593,100.4417,100.6395,8877.0
2023-07-21 11:00:00,101.76,101.79,101.66,101.71,5767.0,100.6494,100.679,100.5505,100.5999,5767.0
2023-07-21 11:05:00,101.7,101.99,101.7,101.97,10920.0,100.59,100.8769,100.59,100.8571,10920.0
2023-07-21 11:10:00,101.94,101.99,101.91,101.94,9357.0,100.8274,100.8769,100.7977,100.8274,9357.0
2023-07-21 11:15:00,101.95,102.26,101.95,102.26,15443.0,100.8373,101.1439,100.8373,101.1439,15443.0
2023-07-21 11:20:00,102.29,102.41,102.26,102.32,21390.0,101.1736,101.2923,101.1439,101.2033,21390.0
2023-07-21 11:25:00,102.27,102.48,102.24,102.44,26849.0,101.1538,101.3615,101.1241,101.322,26849.0
2023-07-21 11:30:00,102.43,102.45,102.2,102.2,13760.0,101.3121,101.3318,101.0846,101.0846,13760.0
2023-07-21 11:35:00,102.2,102.45,102.2,102.37,19247.0,101.0846,101.3318,101.0846,101.2527,19247.0
2023-07-21 11:40:00,102.4,102.43,102.24,102.26,10143.0,101.2824,101.3121,101.1241,101.1439,10143.0
2023-07-21 11:45:00,102.25,102.39,102.23,102.38,12847.0,101.134,101.2725,101.1142,101.2626,12847.0
2023-07-21 11:50:00,102.36,102.36,102.21,102.23,12498.0,101.2428,101.2428,101.0945,101.1142,12498.0
2023-07-21 11:55:00,102.24,102.29,102.1,102.23,11920.0,101.1241,101.1736,100.9857,101.1142,11920.0
2023-07-21 12:00:00,102.25,102.25,102.0,102.09,21658.0,101.134,101.134,100.8868,100.9758,21658.0
2023-07-21 12:05:00,102.01,102.34,101.98,102.31,21702.0,100.8966,101.223,100.867,101.1934,21702.0
2023-07-21 12:10:00,102.31,102.32,102.09,102.19,13537.0,101.1934,101.2033,100.9758,101.0747,13537.0
2023-07-21 12:15:00,102.26,102.35,102.21,102.35,6135.0,101.1439,101.2329,101.0945,101.2329,6135.0
2023-07-21 12:20:00,102.34,102.38,102.29,102.35,5222.0,101.223,101.2626,101.1736,101.2329,5222.0
2023-07-21 12:25:00,102.36,102.36,102.09,102.15,7127.0,101.2428,101.2428,100.9758,101.0351,7127.0
2023-07-21 12:30:00,102.14,102.29,102.1,102.25,7943.0,101.0252,101.1736,100.9857,101.134,7943.0
2023-07-21 12:35:00,102.24,102.34,102.16,102.28,9177.0,101.1241,101.223,101.045,101.1637,9177.0
2023-07-21 12:40:00,102.27,102.39,102.26,102.37,11487.0,101.1538,101.2725,101.1439,101.2527,11487.0
2023-07-21 12:45:00,102.36,102.46,102.34,102.35,10970.0,101.2428,101.3417,101.223,101.2329,10970.0
2023-07-21 12:50:00,102.36,102.51,102.36,102.51,11688.0,101.2428,101.3912,101.2428,101.3912,11688.0
2023-07-21 12:55:00,102.53,102.61,102.51,102.58,26815.0,101.411,101.4901,101.3912,101.4604,26815.0
2023-07-21 13:00:00,102.59,102.61,102.46,102.46,8726.0,101.4703,101.4901,101.3417,101.3417,8726.0
2023-07-21 13:05:00,102.48,102.51,102.41,102.48,5508.0,101.3615,101.3912,101.2923,101.3615,5508.0
2023-07-21 13:10:00,102.55,102.67,102.47,102.62,11520.0,101.4308,101.5494,101.3516,101.5,11520.0
2023-07-21 13:15:00,102.66,102.66,102.57,102.62,6517.0,101.5396,101.5396,101.4505,101.5,6517.0
2023-07-21 13:20:00,102.61,102.67,102.48,102.49,9726.0,101.4901,101.5494,101.3615,101.3714,9726.0
2023-07-21 13:25:00,102.48,102.58,102.41,102.56,9288.0,101.3615,101.4604,101.2923,101.4406,9288.0
2023-07-21 13:30:00,102.53,102.59,102.48,102.56,5438.0,101.411,101.4703,101.3615,101.4406,5438.0
2023-07-21 13:35:00,102.55,102.55,102.41,102.43,114844.0,101.4308,101.4308,101.2923,101.3121,114844.0
2023-07-21 13:40:00,102.42,102.57,102.34,102.51,116703.0,101.3022,101.4505,101.223,101.3912,116703.0
2023-07-21 13:45:00,102.48,102.63,102.37,102.62,8166.0,101.3615,101.5099,101.2527,101.5,8166.0
2023-07-21 13:50:00,102.61,102.75,102.57,102.72,16260.0,101.4901,101.6286,101.4505,101.5989,16260.0
2023-07-21 13:55:00,102.7,102.8,102.64,102.69,16049.0,101.5791,101.678,101.5198,101.5692,16049.0
2023-07-21 14:00:00,102.67,102.69,102.6,102.61,11551.0,101.5494,101.5692,101.4802,101.4901,11551.0
2023-07-21 14:05:00,102.59,102.6,102.51,102.52,12047.0,101.4703,101.4802,101.3912,101.4011,12047.0
2023-07-21 14:10:00,102.56,102.56,102.39,102.39,13451.0,101.4406,101.4406,101.2725,101.2725,13451.0
2023-07-21 14:15:00,102.43,102.54,102.43,102.51,9795.0,101.3121,101.4209,101.3121,101.3912,9795.0
2023-07-21 14:20:00,102.52,102.55,102.42,102.42,11932.0,101.4011,101.4308,101.3022,101.3022,11932.0
2023-07-21 14:25:00,102.41,102.49,102.41,102.49,10214.0,101.2923,101.3714,101.2923,101.3714,10214.0
2023-07-21 14:30:00,102.52,102.54,102.45,102.48,10182.0,101.4011,101.4209,101.3318,101.3615,10182.0
2023-07-21 14:35:00,102.48,102.67,102.48,102.67,18894.0,101.3615,101.5494,101.3615,101.5494,18894.0
2023-07-21 14:40:00,102.66,102.77,102.63,102.71,18847.0,101.5396,101.6484,101.5099,101.589,18847.0
2023-07-21 14:45:00,102.72,102.87,102.7,102.82,15219.0,101.5989,101.7473,101.5791,101.6978,15219.0
2023-07-21 14:50:00,102.81,102.81,102.74,102.74,12263.0,101.6879,101.6879,101.6187,101.6187,12263.0
2023-07-21 14:55:00,102.73,102.73,102.58,102.69,14225.0,101.6088,101.6088,101.4604,101.5692,14225.0
2023-07-21 15:00:00,102.69,102.69,102.36,102.36,18476.0,101.5692,101.5692,101.2428,101.2428,18476.0
2023-07-21 15:05:00,102.35,102.45,102.22,102.26,46675.0,101.2329,101.3318,101.1044,101.1439,46675.0
2023-07-21 15:10:00,102.26,102.29,102.06,102.19,27704.0,101.1439,101.1736,100.9461,101.0747,27704.0
2023-07-21 15:15:00,102.22,102.23,102.13,102.22,12353.0,101.1044,101.1142,101.0153,101.1044,12353.0
2023-07-21 15:20:00,102.24,102.33,102.24,102.29,18304.0,101.1241,101.2132,101.1241,101.1736,18304.0
2023-07-21 15:25:00,102.3,102.36,102.24,102.31,21974.0,101.1835,101.2428,101.1241,101.1934,21974.0
2023-07-21 15:30:00,102.29,102.45,102.24,102.43,47018.0,101.1736,101.3318,101.1241,101.3121,47018.0
2023-07-21 15:35:00,102.44,102.61,102.44,102.56,30419.0,101.322,101.4901,101.322,101.4406,30419.0
2023-07-21 15:40:00,102.55,102.61,102.44,102.59,31589.0,101.4308,101.4901,101.322,101.4703,31589.0
2023-07-21 15:45:00,102.61,102.61,102.34,102.37,35234.0,101.4901,101.4901,101.223,101.2527,35234.0
2023-07-21 15:50:00,102.37,102.58,102.32,102.47,62365.0,101.2527,101.4604,101.2033,101.3516,62365.0
2023-07-21 15:55:00,102.45,102.53,102.32,102.36,171010.0,101.3318,101.411,101.2033,101.2428,171010.0
2023-07-24 09:30:00,102.17,102.4,101.79,102.21,50279.0,101.0549,101.2824,100.679,101.0945,50279.0
2023-07-24 09:35:00,102.22,102.27,101.82,101.9,18517.0,101.1044,101.1538,100.7087,100.7878,18517.0
2023-07-24 09:40:00,101.99,101.99,101.52,101.6,19603.0,100.8769,100.8769,100.412,100.4911,19603.0
2023-07-24 09:45:00,101.55,101.62,100.77,100.98,33657.0,100.4417,100.5109,99.6702,99.8779,33657.0
2023-07-24 09:50:00,100.98,101.03,100.43,100.48,55324.0,99.8779,99.9273,99.3339,99.3833,55324.0
2023-07-24 09:55:00,100.47,100.49,99.94,100.17,79084.0,99.3735,99.3932,98.8492,99.0767,79084.0
2023-07-24 10:00:00,100.2,100.62,100.1,100.6,53341.0,99.1064,99.5218,99.0075,99.502,53341.0
2023-07-24 10:05:00,100.53,100.99,100.49,100.92,26347.0,99.4328,99.8878,99.3932,99.8185,26347.0
2023-07-24 10:10:00,100.99,101.0,100.61,100.81,57137.0,99.8878,99.8977,99.5119,99.7097,57137.0
2023-07-24 10:15:00,100.82,101.27,100.82,101.18,19764.0,99.7196,100.1647,99.7196,100.0757,19764.0
2023-07-24 10:20:00,101.17,101.34,101.17,101.3,26605.0,100.0658,100.234,100.0658,100.1944,26605.0
2023-07-24 10:25:00,101.29,101.51,101.17,101.37,31070.0,100.1845,100.4021,100.0658,100.2636,31070.0
2023-07-24 10:30:00,101.37,101.68,101.32,101.52,40976.0,100.2636,100.5702,100.2142,100.412,40976.0
2023-07-24 10:35:00,101.49,101.73,101.31,101.35,74777.0,100.3823,100.6197,100.2043,100.2438,74777.0
2023-07-24 10:40:00,101.34,101.74,101.34,101.58,13586.0,100.234,100.6296,100.234,100.4713,13586.0
2023-07-24 10:45:00,101.61,101.87,101.6,101.78,18354.0,100.501,100.7582,100.4911,100.6692,18354.0
2023-07-24 10:50:00,101.79,101.95,101.67,101.94,22264.0,100.679,100.8373,100.5604,100.8274,22264.0
2023-07-24 10:55:00,101.9,102.21,101.88,102.13,26947.0,100.7878,101.0945,100.7681,101.0153,26947.0
2023-07-24 11:00:00,102.2,102.55,102.2,102.55,19293.0,101.0846,101.4308,101.0846,101.4308,19293.0
2023-07-24 11:05:00,102.53,102.66,102.28,102.35,41998.0,101.411,101.5396,101.1637,101.2329,41998.0
2023-07-24 11:10:00,102.36,102.57,102.29,102.52,19134.0,101.2428,101.4505,101.1736,101.4011,19134.0
2023-07-24 11:15:00,102.51,102.56,102.39,102.41,15311.0,101.3912,101.4406,101.2725,101.2923,15311.0
2023-07-24 11:20:00,102.39,102.62,102.34,102.59,9607.0,101.2725,101.5,101.223,101.4703,9607.0
2023-07-24 11:25:00,102.61,102.61,102.45,102.57,17790.0,101.4901,101.4901,101.3318,101.4505,17790.0
2023-07-24 11:30:00,102.53,102.54,102.39,102.54,18012.0,101.411,101.4209,101.2725,101.4209,18012.0
2023-07-24 11:35:00,102.51,102.57,102.44,102.51,10370.0,101.3912,101.4505,101.322,101.3912,10370.0
2023-07-24 11:40:00,102.49,102.61,102.41,102.54,14898.0,101.3714,101.4901,101.2923,101.4209,14898.0
2023-07-24 11:45:00,102.57,102.63,102.48,102.48,9361.0,101.4505,101.5099,101.3615,101.3615,9361.0
2023-07-24 11:50:00,102.48,102.77,102.48,102.71,14150.0,101.3615,101.6484,101.3615,101.589,14150.0
2023-07-24 11:55:00,102.74,102.77,102.59,102.7,17162.0,101.6187,101.6484,101.4703,101.5791,17162.0
2023-07-24 12:00:00,102.66,102.7,102.55,102.65,17749.0,101.5396,101.5791,101.4308,101.5297,17749.0
2023-07-24 12:05:00,102.66,102.71,102.5,102.69,13691.0,101.5396,101.589,101.3813,101.5692,13691.0
2023-07-24 12:10:00,102.71,102.71,102.59,102.61,11637.0,101.589,101.589,101.4703,101.4901,11637.0
2023-07-24 12:15:00,102.6,102.63,102.47,102.54,15726.0,101.4802,101.5099,101.3516,101.4209,15726.0
2023-07-24 12:20:00,102.51,102.66,102.48,102.64,12741.0,101.3912,101.5396,101.3615,101.5198,12741.0
2023-07-24 12:25:00,102.64,102.74,102.6,102.74,11749.0,101.5198,101.6187,101.4802,101.6187,11749.0
2023-07-24 12:30:00,102.74,102.8,102.64,102.64,15162.0,101.6187,101.678,101.5198,101.5198,15162.0
2023-07-24 12:35:00,102.66,102.69,102.53,102.64,9037.0,101.5396,101.5692,101.411,101.5198,9037.0
2023-07-24 12:40:00,102.64,102.7,102.63,102.65,13358.0,101.5198,101.5791,101.5099,101.5297,13358.0
2023-07-24 12:45:00,102.67,102.73,102.59,102.66,22826.0,101.5494,101.6088,101.4703,101.5396,22826.0
2023-07-24 12:50:00,102.67,102.69,102.6,102.6,9960.0,101.5494,101.5692,101.4802,101.4802,9960.0
2023-07-24 12:55:00,102.62,102.72,102.54,102.72,13394.0,101.5,101.5989,101.4209,101.5989,13394.0
2023-07-24 13:00:00,102.73,102.81,102.6,102.61,11668.0,101.6088,101.6879,101.4802,101.4901,11668.0
2023-07-24 13:05:00,102.61,102.66,102.3,102.39,39398.0,101.4901,101.5396,101.1835,101.2725,39398.0
2023-07-24 13:10:00,102.37,102.54,102.32,102.48,18381.0,101.2527,101.4209,101.2033,101.3615,18381.0
2023-07-24 13:15:00,102.48,102.49,102.34,102.46,17602.0,101.3615,101.3714,101.223,101.3417,17602.0
2023-07-24 13:20:00,102.44,102.45,102.16,102.27,22260.0,101.322,101.3318,101.045,101.1538,22260.0
2023-07-24 13:25:00,102.28,102.37,102.18,102.2,18837.0,101.1637,101.2527,101.0648,101.0846,18837.0
2023-07-24 13:30:00,102.18,102.29,102.18,102.28,13705.0,101.0648,101.1736,101.0648,101.1637,13705.0
2023-07-24 13:35:00,102.27,102.32,102.2,102.22,12795.0,101.1538,101.2033,101.0846,101.1044,12795.0
2023-07-24 13:40:00,102.23,102.25,102.07,102.12,15772.0,101.1142,101.134,100.956,101.0054,15772.0
2023-07-24 13:45:00,102.12,102.19,102.06,102.08,17661.0,101.0054,101.0747,100.9461,100.9659,17661.0
2023-07-24 13:50:00,102.06,102.1,102.0,102.04,17021.0,100.9461,100.9857,100.8868,100.9263,17021.0
2023-07-24 13:55:00,102.03,102.04,101.91,102.01,14434.0,100.9164,100.9263,100.7977,100.8966,14434.0
2023-07-24 14:00:00,102.02,102.27,101.99,102.26,21574.0,100.9065,101.1538,100.8769,101.1439,21574.0
2023-07-24 14:05:00,102.28,102.4,102.28,102.33,13587.0,101.1637,101.2824,101.1637,101.2132,13587.0
2023-07-24 14:10:00,102.33,102.54,102.32,102.54,18784.0,101.2132,101.4209,101.2033,101.4209,18784.0
2023-07-24 14:15:00,102.54,102.54,102.4,102.48,13264.0,101.4209,101.4209,101.2824,101.3615,13264.0
2023-07-24 14:20:00,102.49,102.49,102.39,102.48,11008.0,101.3714,101.3714,101.2725,101.3615,11008.0
2023-07-24 14:25:00,102.47,102.57,102.43,102.44,14168.0,101.3516,101.4505,101.3121,101.322,14168.0
2023-07-24 14:30:00,102.44,102.51,102.43,102.45,9490.0,101.322,101.3912,101.3121,101.3318,9490.0
2023-07-24 14:35:00,102.45,102.45,102.29,102.36,14651.0,101.3318,101.3318,101.1736,101.2428,14651.0
2023-07-24 14:40:00,102.38,102.4,102.21,102.31,12126.0,101.2626,101.2824,101.0945,101.1934,12126.0
2023-07-24 14:45:00,102.31,102.42,102.31,102.34,10890.0,101.1934,101.3022,101.1934,101.223,10890.0
2023-07-24 14:50:00,102.36,102.55,102.32,102.54,10288.0,101.2428,101.4308,101.2033,101.4209,10288.0
2023-07-24 14:55:00,102.56,102.56,102.48,102.5,11014.0,101.4406,101.4406,101.3615,101.3813,11014.0
2023-07-24 15:00:00,102.51,102.52,102.36,102.46,15595.0,101.3912,101.4011,101.2428,101.3417,15595.0
2023-07-24 15:05:00,102.48,102.56,102.42,102.46,19054.0,101.3615,101.4406,101.3022,101.3417,19054.0
2023-07-24 15:10:00,102.46,102.54,102.35,102.54,14617.0,101.3417,101.4209,101.2329,101.4209,14617.0
2023-07-24 15:15:00,102.55,102.61,102.47,102.55,22923.0,101.4308,101.4901,101.3516,101.4308,22923.0
2023-07-24 15:20:00,102.55,102.6,102.43,102.48,20687.0,101.4308,101.4802,101.3121,101.3615,20687.0
2023-07-24 15:25:00,102.46,102.57,102.42,102.48,20197.0,101.3417,101.4505,101.3022,101.3615,20197.0
2023-07-24 15:30:00,102.48,102.68,102.44,102.68,29463.0,101.3615,101.5593,101.322,101.5593,29463.0
2023-07-24 15:35:00,102.68,102.85,102.67,102.75,32846.0,101.5593,101.7275,101.5494,101.6286,32846.0
2023-07-24 15:40:00,102.73,102.92,102.71,102.82,42767.0,101.6088,101.7967,101.589,101.6978,42767.0
2023-07-24 15:45:00,102.83,102.88,102.72,102.73,66136.0,101.7077,101.7572,101.5989,101.6088,66136.0
2023-07-24 15:50:00,102.71,102.77,102.64,102.76,76297.0,101.589,101.6484,101.5198,101.6385,76297.0
2023-07-24 15:55:00,102.77,102.94,102.77,102.94,165709.0,101.6484,101.8165,101.6484,101.8165,165709.0
2023-07-25 09:30:00,102.11,102.5,102.0,102.22,37139.0,100.9956,101.3813,100.8868,101.1044,37139.0
2023-07-25 09:35:00,102.28,102.28,101.41,101.7,30150.0,101.1637,101.1637,100.3032,100.59,30150.0
2023-07-25 09:40:00,101.7,101.72,101.28,101.38,18770.0,100.59,100.6098,100.1746,100.2735,18770.0
2023-07-25 09:45:00,101.44,101.55,100.96,100.96,34876.0,100.3329,100.4417,99.8581,99.8581,34876.0
2023-07-25 09:50:00,101.05,101.41,100.98,101.41,10984.0,99.9471,100.3032,99.8779,100.3032,10984.0
2023-07-25 09:55:00,101.45,101.49,101.14,101.27,10148.0,100.3428,100.3823,100.0361,100.1647,10148.0
2023-07-25 10:00:00,101.31,101.5,101.22,101.47,10417.0,100.2043,100.3922,100.1153,100.3625,10417.0
2023-07-25 10:05:00,101.5,101.68,101.5,101.65,12472.0,100.3922,100.5702,100.3922,100.5406,12472.0
2023-07-25 10:10:00,101.68,101.96,101.6,101.96,9197.0,100.5702,100.8472,100.4911,100.8472,9197.0
2023-07-25 10:15:00,101.98,102.06,101.29,101.39,28839.0,100.867,100.9461,100.1845,100.2834,28839.0
2023-07-25 10:20:00,101.48,101.52,101.33,101.5,5747.0,100.3724,100.412,100.2241,100.3922,5747.0
2023-07-25 10:25:00,101.48,101.5,101.33,101.34,10312.0,100.3724,100.3922,100.2241,100.234,10312.0
2023-07-25 10:30:00,101.34,101.34,101.13,101.27,10823.0,100.234,100.234,100.0263,100.1647,10823.0
2023-07-25 10:35:00,101.31,101.33,101.13,101.17,7467.0,100.2043,100.2241,100.0263,100.0658,7467.0
2023-07-25 10:40:00,101.16,101.45,101.13,101.26,14883.0,100.0559,100.3428,100.0263,100.1548,14883.0
2023-07-25 10:45:00,101.29,101.45,101.24,101.39,12282.0,100.1845,100.3428,100.1351,100.2834,12282.0
2023-07-25 10:50:00,101.37,101.38,101.16,101.19,7360.0,100.2636,100.2735,100.0559,100.0856,7360.0
2023-07-25 10:55:00,101.2,101.42,101.2,101.36,11688.0,100.0955,100.3131,100.0955,100.2537,11688.0
2023-07-25 11:00:00,101.35,101.56,101.35,101.56,9235.0,100.2438,100.4516,100.2438,100.4516,9235.0
2023-07-25 11:05:00,101.53,101.6,101.43,101.58,10194.0,100.4219,100.4911,100.323,100.4713,10194.0
2023-07-25 11:10:00,101.61,101.87,101.6,101.78,12137.0,100.501,100.7582,100.4911,100.6692,12137.0
2023-07-25 11:15:00,101.73,101.78,101.63,101.63,7449.0,100.6197,100.6692,100.5208,100.5208,7449.0
2023-07-25 11:20:00,101.6,101.8,101.56,101.8,8833.0,100.4911,100.6889,100.4516,100.6889,8833.0
2023-07-25 11:25:00,101.8,101.94,101.78,101.93,18492.0,100.6889,100.8274,100.6692,100.8175,18492.0
2023-07-25 11:30:00,101.93,102.03,101.85,101.95,14680.0,100.8175,100.9164,100.7384,100.8373,14680.0
2023-07-25 11:35:00,101.95,102.08,101.94,101.98,12852.0,100.8373,100.9659,100.8274,100.867,12852.0
2023-07-25 11:40:00,101.95,101.99,101.87,101.92,12219.0,100.8373,100.8769,100.7582,100.8076,12219.0
2023-07-25 11:45:00,101.93,101.99,101.82,101.89,15802.0,100.8175,100.8769,100.7087,100.778,15802.0
2023-07-25 11:50:00,101.9,101.98,101.86,101.95,10798.0,100.7878,100.867,100.7483,100.8373,10798.0
2023-07-25 11:55:00,101.94,101.97,101.85,101.93,9139.0,100.8274,100.8571,100.7384,100.8175,9139.0
2023-07-25 12:00:00,101.9,101.9,101.65,101.65,5235.0,100.7878,100.7878,100.5406,100.5406,5235.0
2023-07-25 12:05:00,101.64,101.67,101.52,101.54,5333.0,100.5307,100.5604,100.412,100.4318,5333.0
2023-07-25 12:10:00,101.53,101.66,101.52,101.66,9238.0,100.4219,100.5505,100.412,100.5505,9238.0
2023-07-25 12:15:00,101.67,101.75,101.62,101.62,4398.0,100.5604,100.6395,100.5109,100.5109,4398.0
2023-07-25 12:20:00,101.65,101.72,101.64,101.67,3939.0,100.5406,100.6098,100.5307,100.5604,3939.0
2023-07-25 12:25:00,101.69,101.76,101.66,101.71,3743.0,100.5801,100.6494,100.5505,100.5999,3743.0
2023-07-25 12:30:00,101.72,101.77,101.65,101.7,3390.0,100.6098,100.6593,100.5406,100.59,3390.0
2023-07-25 12:35:00,101.86,101.94,101.83,101.9,5155.0,100.7483,100.8274,100.7186,100.7878,5155.0
2023-07-25 12:40:00,101.93,101.93,101.72,101.76,8548.0,100.8175,100.8175,100.6098,100.6494,8548.0
2023-07-25 12:45:00,101.73,101.73,101.66,101.68,5666.0,100.6197,100.6197,100.5505,100.5702,5666.0
2023-07-25 12:50:00,101.66,101.71,101.57,101.58,11631.0,100.5505,100.5999,100.4614,100.4713,11631.0
2023-07-25 12:55:00,101.59,101.7,101.54,101.68,6806.0,100.4812,100.59,100.4318,100.5702,6806.0
2023-07-25 13:00:00,101.65,101.69,101.6,101.63,5485.0,100.5406,100.5801,100.4911,100.5208,5485.0
2023-07-25 13:05:00,101.64,101.64,101.48,101.53,10792.0,100.5307,100.5307,100.3724,100.4219,10792.0
2023-07-25 13:10:00,101.51,101.52,101.34,101.38,9862.0,100.4021,100.412,100.234,100.2735,9862.0
2023-07-25 13:15:00,101.39,101.53,101.38,101.47,5948.0,100.2834,100.4219,100.2735,100.3625,5948.0
2023-07-25 13:20:00,101.48,101.53,101.31,101.37,5367.0,100.3724,100.4219,100.2043,100.2636,5367.0
2023-07-25 13:25:00,101.39,101.4,101.21,101.25,6543.0,100.2834,100.2933,100.1054,100.1449,6543.0
2023-07-25 13:30:00,101.24,101.33,101.22,101.23,7884.0,100.1351,100.2241,100.1153,100.1252,7884.0
2023-07-25 13:35:00,101.24,101.27,101.05,101.11,9362.0,100.1351,100.1647,99.9471,100.0065,9362.0
2023-07-25 13:40:00,101.11,101.14,101.04,101.05,7742.0,100.0065,100.0361,99.9372,99.9471,7742.0
2023-07-25 13:45:00,101.07,101.14,101.04,101.08,7091.0,99.9669,100.0361,99.9372,99.9768,7091.0
2023-07-25 13:50:00,101.06,101.23,101.05,101.23,6145.0,99.957,100.1252,99.9471,100.1252,6145.0
2023-07-25 13:55:00,101.24,101.35,101.24,101.26,6813.0,100.1351,100.2438,100.1351,100.1548,6813.0
2023-07-25 14:00:00,101.25,101.33,101.11,101.15,13374.0,100.1449,100.2241,100.0065,100.046,13374.0
2023-07-25 14:05:00,101.16,101.17,101.0,101.06,20647.0,100.0559,100.0658,99.8977,99.957,20647.0
2023-07-25 14:10:00,101.06,101.1,100.99,101.0,8499.0,99.957,99.9966,99.8878,99.8977,8499.0
2023-07-25 14:15:00,100.98,101.12,100.96,101.12,8803.0,99.8779,100.0164,99.8581,100.0164,8803.0
2023-07-25 14:20:00,101.14,101.32,101.14,101.27,9822.0,100.0361,100.2142,100.0361,100.1647,9822.0
2023-07-25 14:25:00,101.25,101.33,101.19,101.31,6295.0,100.1449,100.2241,100.0856,100.2043,6295.0
2023-07-25 14:30:00,101.32,101.38,101.31,101.37,7645.0,100.2142,100.2735,100.2043,100.2636,7645.0
2023-07-25 14:35:00,101.35,101.49,101.35,101.38,6647.0,100.2438,100.3823,100.2438,100.2735,6647.0
2023-07-25 14:40:00,101.37,101.45,101.29,101.44,9075.0,100.2636,100.3428,100.1845,100.3329,9075.0
2023-07-25 14:45:00,101.42,101.44,101.3,101.3,6410.0,100.3131,100.3329,100.1944,100.1944,6410.0
2023-07-25 14:50:00,101.3,101.34,101.2,101.24,6297.0,100.1944,100.234,100.0955,100.1351,6297.0
2023-07-25 14:55:00,101.21,101.24,101.11,101.12,7895.0,100.1054,100.1351,100.0065,100.0164,7895.0
2023-07-25 15:00:00,101.12,101.15,101.03,101.04,17740.0,100.0164,100.046,99.9273,99.9372,17740.0
2023-07-25 15:05:00,101.03,101.16,101.01,101.14,9005.0,99.9273,100.0559,99.9076,100.0361,9005.0
2023-07-25 15:10:00,101.16,101.23,101.09,101.21,8408.0,100.0559,100.1252,99.9867,100.1054,8408.0
2023-07-25 15:15:00,101.2,101.4,101.18,101.36,7812.0,100.0955,100.2933,100.0757,100.2537,7812.0
2023-07-25 15:20:00,101.36,101.44,101.32,101.4,10030.0,100.2537,100.3329,100.2142,100.2933,10030.0
2023-07-25 15:25:00,101.41,101.52,101.38,101.47,8692.0,100.3032,100.412,100.2735,100.3625,8692.0
2023-07-25 15:30:00,101.47,101.51,101.37,101.48,12430.0,100.3625,100.4021,100.2636,100.3724,12430.0
2023-07-25 15:35:00,101.48,101.55,101.45,101.52,14811.0,100.3724,100.4417,100.3428,100.412,14811.0
2023-07-25 15:40:00,101.53,101.62,101.46,101.49,20270.0,100.4219,100.5109,100.3526,100.3823,20270.0
2023-07-25 15:45:00,101.51,101.54,101.27,101.33,24193.0,100.4021,100.4318,100.1647,100.2241,24193.0
2023-07-25 15:50:00,101.3,101.67,101.14,101.65,47966.0,100.1944,100.5604,100.0361,100.5406,47966.0
2023-07-25 15:55:00,101.64,101.74,101.54,101.62,166555.0,100.5307,100.6296,100.4318,100.5109,166555.0
2023-07-26 09:30:00,102.24,102.58,101.78,102.4,59846.0,101.1241,101.4604,100.6692,101.2824,59846.0
2023-07-26 09:35:00,102.5,102.5,101.77,101.78,26483.0,101.3813,101.3813,100.6593,100.6692,26483.0
2023-07-26 09:40:00,101.83,102.06,101.65,101.88,22773.0,100.7186,100.9461,100.5406,100.7681,22773.0
2023-07-26 09:45:00,101.9,102.11,101.58,101.97,21916.0,100.7878,100.9956,100.4713,100.8571,21916.0
2023-07-26 09:50:00,101.97,102.03,101.75,101.79,16455.0,100.8571,100.9164,100.6395,100.679,16455.0
2023-07-26 09:55:00,101.76,101.93,101.67,101.7,9507.0,100.6494,100.8175,100.5604,100.59,9507.0
2023-07-26 10:00:00,101.76,101.83,101.54,101.64,22885.0,100.6494,100.7186,100.4318,100.5307,22885.0
2023-07-26 10:05:00,101.62,101.68,101.42,101.51,14743.0,100.5109,100.5702,100.3131,100.4021,14743.0
2023-07-26 10:10:00,101.54,101.84,101.52,101.8,13890.0,100.4318,100.7285,100.412,100.6889,13890.0
2023-07-26 10:15:00,101.78,101.9,101.54,101.79,10669.0,100.6692,100.7878,100.4318,100.679,10669.0
2023-07-26 10:20:00,101.79,101.79,101.37,101.59,16814.0,100.679,100.679,100.2636,100.4812,16814.0
2023-07-26 10:25:00,101.59,101.64,101.49,101.52,13034.0,100.4812,100.5307,100.3823,100.412,13034.0
2023-07-26 10:30:00,101.54,101.55,101.1,101.1,14132.0,100.4318,100.4417,99.9966,99.9966,14132.0
2023-07-26 10:35:00,101.12,101.24,101.03,101.05,23226.0,100.0164,100.1351,99.9273,99.9471,23226.0
2023-07-26 10:40:00,101.09,101.16,100.96,101.08,26944.0,99.9867,100.0559,99.8581,99.9768,26944.0
2023-07-26 10:45:00,101.07,101.07,100.6,100.67,16870.0,99.9669,99.9669,99.502,99.5713,16870.0
2023-07-26 10:50:00,100.65,100.68,100.43,100.5,22489.0,99.5515,99.5812,99.3339,99.4031,22489.0
2023-07-26 10:55:00,100.47,100.49,100.16,100.3,22944.0,99.3735,99.3932,99.0668,99.2053,22944.0
2023-07-26 11:00:00,100.27,100.46,100.16,100.33,29056.0,99.1756,99.3636,99.0668,99.235,29056.0
2023-07-26 11:05:00,100.33,100.33,100.01,100.14,44376.0,99.235,99.235,98.9185,99.0471,44376.0
2023-07-26 11:10:00,100.14,100.26,99.81,100.19,48658.0,99.0471,99.1657,98.7207,99.0965,48658.0
2023-07-26 11:15:00,100.22,100.46,100.14,100.42,15438.0,99.1262,99.3636,99.0471,99.324,15438.0
2023-07-26 11:20:00,100.39,100.4,100.08,100.08,12668.0,99.2943,99.3042,98.9877,98.9877,12668.0
2023-07-26 11:25:00,100.07,100.37,99.97,100.19,11003.0,98.9778,99.2745,98.8789,99.0965,11003.0
2023-07-26 11:30:00,100.2,100.46,100.19,100.43,12110.0,99.1064,99.3636,99.0965,99.3339,12110.0
2023-07-26 11:35:00,100.45,100.47,100.17,100.19,10909.0,99.3537,99.3735,99.0767,99.0965,10909.0
2023-07-26 11:40:00,100.2,100.22,100.05,100.06,6778.0,99.1064,99.1262,98.958,98.9679,6778.0
2023-07-26 11:45:00,100.04,100.15,100.04,100.14,10942.0,98.9481,99.0569,98.9481,99.0471,10942.0
2023-07-26 11:50:00,100.14,100.14,99.97,99.97,12988.0,99.0471,99.0471,98.8789,98.8789,12988.0
2023-07-26 11:55:00,99.99,100.09,99.92,99.92,9756.0,98.8987,98.9976,98.8295,98.8295,9756.0
2023-07-26 12:00:00,99.92,100.04,99.83,99.96,16568.0,98.8295,98.9481,98.7404,98.869,16568.0
2023-07-26 12:05:00,99.94,100.04,99.89,99.91,9570.0,98.8492,98.9481,98.7998,98.8196,9570.0
2023-07-26 12:10:00,99.89,99.95,99.85,99.92,14304.0,98.7998,98.8591,98.7602,98.8295,14304.0
2023-07-26 12:15:00,99.95,100.0,99.85,99.99,13850.0,98.8591,98.9086,98.7602,98.8987,13850.0
2023-07-26 12:20:00,99.95,99.95,99.82,99.91,8897.0,98.8591,98.8591,98.7305,98.8196,8897.0
2023-07-26 12:25:00,99.91,100.05,99.9,99.95,20475.0,98.8196,98.958,98.8097,98.8591,20475.0
2023-07-26 12:30:00,99.96,100.09,99.95,100.09,5624.0,98.869,98.9976,98.8591,98.9976,5624.0
2023-07-26 12:35:00,100.07,100.07,99.94,99.96,7427.0,98.9778,98.9778,98.8492,98.869,7427.0
2023-07-26 12:40:00,99.95,99.96,99.69,99.72,10184.0,98.8591,98.869,98.602,98.6316,10184.0
2023-07-26 12:45:00,99.69,99.81,99.6,99.77,14700.0,98.602,98.7207,98.5129,98.6811,14700.0
2023-07-26 12:50:00,99.79,99.87,99.6,99.61,7682.0,98.7009,98.78,98.5129,98.5228,7682.0
2023-07-26 12:55:00,99.63,99.8,99.61,99.79,25716.0,98.5426,98.7108,98.5228,98.7009,25716.0
2023-07-26 13:00:00,99.78,99.92,99.77,99.81,14848.0,98.691,98.8295,98.6811,98.7207,14848.0
2023-07-26 13:05:00,99.81,99.88,99.67,99.88,21218.0,98.7207,98.7899,98.5822,98.7899,21218.0
2023-07-26 13:10:00,99.85,99.99,99.83,99.87,16662.0,98.7602,98.8987,98.7404,98.78,16662.0
2023-07-26 13:15:00,99.88,99.95,99.83,99.88,14229.0,98.7899,98.8591,98.7404,98.7899,14229.0
2023-07-26 13:20:00,99.89,99.93,99.76,99.83,8839.0,98.7998,98.8393,98.6712,98.7404,8839.0
2023-07-26 13:25:00,99.83,99.99,99.8,99.87,10720.0,98.7404,98.8987,98.7108,98.78,10720.0
2023-07-26 13:30:00,99.87,99.95,99.77,99.95,10225.0,98.78,98.8591,98.6811,98.8591,10225.0
2023-07-26 13:35:00,99.95,99.95,99.7,99.76,13770.0,98.8591,98.8591,98.6119,98.6712,13770.0
2023-07-26 13:40:00,99.74,99.74,99.56,99.59,21234.0,98.6514,98.6514,98.4734,98.5031,21234.0
2023-07-26 13:45:00,99.6,99.75,99.51,99.74,30729.0,98.5129,98.6613,98.4239,98.6514,30729.0
2023-07-26 13:50:00,99.74,99.83,99.71,99.81,12701.0,98.6514,98.7404,98.6217,98.7207,12701.0
2023-07-26 13:55:00,99.81,99.83,99.69,99.72,12893.0,98.7207,98.7404,98.602,98.6316,12893.0
2023-07-26 14:00:00,99.7,99.9,99.61,99.77,32410.0,98.6119,98.8097,98.5228,98.6811,32410.0
2023-07-26 14:05:00,99.78,99.88,99.71,99.86,20454.0,98.691,98.7899,98.6217,98.7701,20454.0
2023-07-26 14:10:00,99.85,100.12,99.81,100.11,27003.0,98.7602,99.0273,98.7207,99.0174,27003.0
2023-07-26 14:15:00,100.17,100.46,100.17,100.38,31021.0,99.0767,99.3636,99.0767,99.2844,31021.0
2023-07-26 14:20:00,100.37,100.48,100.32,100.45,17098.0,99.2745,99.3833,99.2251,99.3537,17098.0
2023-07-26 14:25:00,100.42,100.67,100.29,100.61,34735.0,99.324,99.5713,99.1954,99.5119,34735.0
2023-07-26 14:30:00,100.61,100.74,100.56,100.61,17644.0,99.5119,99.6405,99.4625,99.5119,17644.0
2023-07-26 14:35:00,100.61,101.09,100.58,101.08,28092.0,99.5119,99.9867,99.4823,99.9768,28092.0
2023-07-26 14:40:00,101.04,101.27,101.01,101.17,33250.0,99.9372,100.1647,99.9076,100.0658,33250.0
2023-07-26 14:45:00,101.17,101.23,100.87,100.98,37837.0,100.0658,100.1252,99.7691,99.8779,37837.0
2023-07-26 14:50:00,100.98,101.11,100.93,101.05,19072.0,99.8779,100.0065,99.8284,99.9471,19072.0
2023-07-26 14:55:00,101.04,101.04,100.65,100.7,23861.0,99.9372,99.9372,99.5515,99.6009,23861.0
2023-07-26 15:00:00,100.7,100.83,100.7,100.83,20137.0,99.6009,99.7295,99.6009,99.7295,20137.0
2023-07-26 15:05:00,100.81,100.84,100.31,100.48,51892.0,99.7097,99.7394,99.2152,99.3833,51892.0
2023-07-26 15:10:00,100.46,100.76,100.42,100.62,21541.0,99.3636,99.6603,99.324,99.5218,21541.0
2023-07-26 15:15:00,100.63,100.75,100.45,100.65,15621.0,99.5317,99.6504,99.3537,99.5515,15621.0
2023-07-26 15:20:00,100.61,100.76,100.52,100.6,19147.0,99.5119,99.6603,99.4229,99.502,19147.0
2023-07-26 15:25:00,100.61,100.77,100.57,100.65,37290.0,99.5119,99.6702,99.4724,99.5515,37290.0
2023-07-26 15:30:00,100.63,100.63,100.34,100.38,75541.0,99.5317,99.5317,99.2449,99.2844,75541.0
2023-07-26 15:35:00,100.36,100.39,99.94,100.08,82042.0,99.2647,99.2943,98.8492,98.9877,82042.0
2023-07-26 15:40:00,100.05,100.65,100.03,100.61,49788.0,98.958,99.5515,98.9383,99.5119,49788.0
2023-07-26 15:45:00,100.63,100.76,100.46,100.46,49863.0,99.5317,99.6603,99.3636,99.3636,49863.0
2023-07-26 15:50:00,100.45,100.57,100.31,100.57,71492.0,99.3537,99.4724,99.2152,99.4724,71492.0
2023-07-26 15:55:00,100.56,101.02,100.51,100.96,306139.0,99.4625,99.9175,99.413,99.8581,306139.0
2023-07-27 09:30:00,108.77,109.59,106.95,107.0,584182.0,107.5829,108.3939,105.7827,105.8322,584182.0
2023-07-27 09:35:00,107.0,109.5,106.94,108.82,278244.0,105.8322,108.3049,105.7728,107.6323,278244.0
2023-07-27 09:40:00,108.77,108.87,107.32,107.46,181917.0,107.5829,107.6818,106.1487,106.2872,181917.0
2023-07-27 09:45:00,107.54,108.17,106.33,108.11,170925.0,106.3663,106.9894,105.1695,106.9301,170925.0
2023-07-27 09:50:00,108.11,109.2,108.11,109.02,195019.0,106.9301,108.0082,106.9301,107.8301,195019.0
2023-07-27 09:55:00,109.03,109.3,107.87,108.06,155749.0,107.84,108.1071,106.6927,106.8806,155749.0
2023-07-27 10:00:00,108.02,108.48,107.43,107.54,148351.0,106.8411,107.296,106.2575,106.3663,148351.0
2023-07-27 10:05:00,107.53,107.83,106.76,106.81,118038.0,106.3564,106.6531,105.5948,105.6443,118038.0
2023-07-27 10:10:00,106.81,107.25,106.51,107.25,107298.0,105.6443,106.0795,105.3475,106.0795,107298.0
2023-07-27 10:15:00,107.18,107.27,106.72,107.04,77937.0,106.0102,106.0992,105.5552,105.8717,77937.0
2023-07-27 10:20:00,107.02,107.37,106.92,107.04,83364.0,105.852,106.1981,105.7531,105.8717,83364.0
2023-07-27 10:25:00,107.0,107.08,105.75,106.38,133145.0,105.8322,105.9113,104.5958,105.219,133145.0
2023-07-27 10:30:00,106.47,107.0,106.35,106.98,71138.0,105.308,105.8322,105.1893,105.8124,71138.0
2023-07-27 10:35:00,106.82,108.15,106.81,108.04,114075.0,105.6541,106.9696,105.6443,106.8608,114075.0
2023-07-27 10:40:00,107.99,108.78,107.82,108.54,111318.0,106.8114,107.5928,106.6432,107.3554,111318.0
2023-07-27 10:45:00,108.51,109.24,108.48,109.12,114407.0,107.3257,108.0477,107.296,107.929,114407.0
2023-07-27 10:50:00,109.14,109.88,109.05,109.62,169352.0,107.9488,108.6808,107.8598,108.4236,169352.0
2023-07-27 10:55:00,109.62,109.98,109.16,109.28,157226.0,108.4236,108.7797,107.9686,108.0873,157226.0
2023-07-27 11:00:00,109.38,109.82,108.98,109.58,102043.0,108.1862,108.6214,107.7906,108.384,102043.0
2023-07-27 11:05:00,109.55,109.69,108.91,109.12,95765.0,108.3544,108.4928,107.7213,107.929,95765.0
2023-07-27 11:10:00,109.09,109.93,109.08,109.93,142637.0,107.8994,108.7302,107.8895,108.7302,142637.0
2023-07-27 11:15:00,109.9,110.08,109.43,109.54,204521.0,108.7005,108.8786,108.2357,108.3445,204521.0
2023-07-27 11:20:00,109.56,110.48,109.55,110.24,154785.0,108.3642,109.2742,108.3544,109.0368,154785.0
2023-07-27 11:25:00,110.24,110.75,110.24,110.61,164656.0,109.0368,109.5413,109.0368,109.4028,164656.0
2023-07-27 11:30:00,110.62,110.9,110.43,110.88,93059.0,109.4127,109.6896,109.2247,109.6698,93059.0
2023-07-27 11:35:00,110.87,111.19,110.81,111.17,147709.0,109.6599,109.9765,109.6006,109.9567,147709.0
2023-07-27 11:40:00,111.16,111.29,110.66,110.82,115952.0,109.9468,110.0754,109.4522,109.6105,115952.0
2023-07-27 11:45:00,110.8,111.75,110.69,111.73,127360.0,109.5907,110.5303,109.4819,110.5106,127360.0
2023-07-27 11:50:00,111.68,111.72,111.29,111.37,41767.0,110.4611,110.5007,110.0754,110.1545,41767.0
2023-07-27 11:55:00,111.33,111.78,111.08,111.68,83204.0,110.1149,110.56,109.8677,110.4611,83204.0
2023-07-27 12:00:00,111.66,111.74,111.51,111.68,48272.0,110.4413,110.5205,110.293,110.4611,48272.0
2023-07-27 12:05:00,111.73,112.02,111.49,111.99,112079.0,110.5106,110.7974,110.2732,110.7677,112079.0
2023-07-27 12:10:00,111.99,112.08,111.25,111.3,96384.0,110.7677,110.8567,110.0358,110.0853,96384.0
2023-07-27 12:15:00,111.28,111.67,111.27,111.6,56245.0,110.0655,110.4512,110.0556,110.382,56245.0
2023-07-27 12:20:00,111.56,111.8,111.45,111.68,38468.0,110.3424,110.5798,110.2336,110.4611,38468.0
2023-07-27 12:25:00,111.66,111.66,111.33,111.44,43452.0,110.4413,110.4413,110.1149,110.2237,43452.0
2023-07-27 12:30:00,111.47,111.6,111.31,111.45,85613.0,110.2534,110.382,110.0951,110.2336,85613.0
2023-07-27 12:35:00,111.48,111.6,111.34,111.41,38705.0,110.2633,110.382,110.1248,110.1941,38705.0
2023-07-27 12:40:00,111.4,111.4,110.78,110.87,92999.0,110.1842,110.1842,109.5709,109.6599,92999.0
2023-07-27 12:45:00,110.87,110.97,110.62,110.75,67550.0,109.6599,109.7589,109.4127,109.5413,67550.0
2023-07-27 12:50:00,110.77,110.78,110.43,110.58,122162.0,109.561,109.5709,109.2247,109.3731,122162.0
2023-07-27 12:55:00,110.59,110.63,110.21,110.45,57699.0,109.383,109.4226,109.0072,109.2445,57699.0
2023-07-27 13:00:00,110.45,110.51,110.18,110.21,46316.0,109.2445,109.3039,108.9775,109.0072,46316.0
2023-07-27 13:05:00,110.24,110.5,109.73,110.05,87116.0,109.0368,109.294,108.5324,108.8489,87116.0
2023-07-27 13:10:00,110.05,110.11,109.67,109.75,51717.0,108.8489,108.9082,108.473,108.5522,51717.0
2023-07-27 13:15:00,109.8,110.16,109.8,109.92,53038.0,108.6016,108.9577,108.6016,108.7203,53038.0
2023-07-27 13:20:00,109.88,109.88,109.51,109.81,95824.0,108.6808,108.6808,108.3148,108.6115,95824.0
2023-07-27 13:25:00,109.8,109.81,109.58,109.65,26233.0,108.6016,108.6115,108.384,108.4533,26233.0
2023-07-27 13:30:00,109.68,109.73,109.48,109.51,34434.0,108.4829,108.5324,108.2851,108.3148,34434.0
2023-07-27 13:35:00,109.47,109.63,109.39,109.57,28439.0,108.2752,108.4335,108.1961,108.3741,28439.0
2023-07-27 13:40:00,109.59,110.16,109.57,110.11,51151.0,108.3939,108.9577,108.3741,108.9082,51151.0
2023-07-27 13:45:00,110.11,110.13,109.79,109.81,51538.0,108.9082,108.928,108.5917,108.6115,51538.0
2023-07-27 13:50:00,109.83,109.85,109.47,109.62,48541.0,108.6313,108.6511,108.2752,108.4236,48541.0
2023-07-27 13:55:00,109.63,109.78,109.54,109.65,56369.0,108.4335,108.5818,108.3445,108.4533,56369.0
2023-07-27 14:00:00,109.63,109.95,109.53,109.93,31600.0,108.4335,108.75,108.3346,108.7302,31600.0
2023-07-27 14:05:00,109.96,110.25,109.96,110.2,71280.0,108.7599,109.0467,108.7599,108.9973,71280.0
2023-07-27 14:10:00,110.18,110.2,109.77,109.95,41330.0,108.9775,108.9973,108.572,108.75,41330.0
2023-07-27 14:15:00,109.95,110.49,109.9,110.42,56937.0,108.75,109.2841,108.7005,109.2149,56937.0
2023-07-27 14:20:00,110.45,110.75,110.39,110.61,60757.0,109.2445,109.5413,109.1852,109.4028,60757.0
2023-07-27 14:25:00,110.61,110.67,109.96,110.03,64006.0,109.4028,109.4621,108.7599,108.8291,64006.0
2023-07-27 14:30:00,110.0,110.01,109.71,109.71,43145.0,108.7994,108.8093,108.5126,108.5126,43145.0
2023-07-27 14:35:00,109.75,109.82,109.01,109.25,66145.0,108.5522,108.6214,107.8202,108.0576,66145.0
2023-07-27 14:40:00,109.25,109.39,109.11,109.35,59608.0,108.0576,108.1961,107.9192,108.1565,59608.0
2023-07-27 14:45:00,109.33,109.41,109.06,109.22,60641.0,108.1368,108.2159,107.8697,108.028,60641.0
2023-07-27 14:50:00,109.15,109.7,109.04,109.6,64262.0,107.9587,108.5027,107.8499,108.4038,64262.0
2023-07-27 14:55:00,109.57,109.62,109.26,109.41,44944.0,108.3741,108.4236,108.0675,108.2159,44944.0
2023-07-27 15:00:00,109.4,109.48,109.18,109.19,33763.0,108.206,108.2851,107.9884,107.9983,33763.0
2023-07-27 15:05:00,109.22,109.28,108.67,108.86,140071.0,108.028,108.0873,107.484,107.6719,140071.0
2023-07-27 15:10:00,108.88,109.23,108.85,109.23,40684.0,107.6917,108.0378,107.662,108.0378,40684.0
2023-07-27 15:15:00,109.21,109.43,109.2,109.38,36062.0,108.0181,108.2357,108.0082,108.1862,36062.0
2023-07-27 15:20:00,109.39,109.4,109.02,109.07,32131.0,108.1961,108.206,107.8301,107.8796,32131.0
2023-07-27 15:25:00,109.08,109.15,108.98,109.09,41418.0,107.8895,107.9587,107.7906,107.8994,41418.0
2023-07-27 15:30:00,109.05,109.28,108.8,108.82,68977.0,107.8598,108.0873,107.6125,107.6323,68977.0
2023-07-27 15:35:00,108.83,109.17,108.79,109.12,54969.0,107.6422,107.9785,107.6026,107.929,54969.0
2023-07-27 15:40:00,109.13,109.2,108.88,109.0,78121.0,107.9389,108.0082,107.6917,107.8104,78121.0
2023-07-27 15:45:00,109.0,109.02,108.72,108.99,80473.0,107.8104,107.8301,107.5334,107.8005,80473.0
2023-07-27 15:50:00,109.0,109.48,108.97,109.24,109822.0,107.8104,108.2851,107.7807,108.0477,109822.0
2023-07-27 15:55:00,109.25,109.68,109.19,109.66,296656.0,108.0576,108.4829,107.9983,108.4632,296656.0
2023-07-28 09:30:00,111.0,111.69,110.52,111.69,139834.0,109.7885,110.471,109.3138,110.471,139834.0
2023-07-28 09:35:00,111.69,112.44,111.12,112.33,142547.0,110.471,111.2128,109.9072,111.104,142547.0
2023-07-28 09:40:00,112.37,112.85,112.21,112.4,76555.0,111.1436,111.6183,110.9853,111.1732,76555.0
2023-07-28 09:45:00,112.46,112.95,112.0,112.38,50044.0,111.2326,111.7172,110.7776,111.1535,50044.0
2023-07-28 09:50:00,112.38,112.56,112.15,112.34,46028.0,111.1535,111.3315,110.926,111.1139,46028.0
2023-07-28 09:55:00,112.34,112.36,111.64,111.64,47363.0,111.1139,111.1337,110.4215,110.4215,47363.0
2023-07-28 10:00:00,111.63,111.8,111.2,111.55,53449.0,110.4117,110.5798,109.9863,110.3325,53449.0
2023-07-28 10:05:00,111.53,111.57,110.92,111.08,59186.0,110.3127,110.3523,109.7094,109.8677,59186.0
2023-07-28 10:10:00,111.09,111.45,111.07,111.3,33930.0,109.8775,110.2336,109.8578,110.0853,33930.0
2023-07-28 10:15:00,111.26,111.47,110.98,111.05,43910.0,110.0457,110.2534,109.7687,109.838,43910.0
2023-07-28 10:20:00,111.05,111.12,110.44,110.48,90425.0,109.838,109.9072,109.2346,109.2742,90425.0
2023-07-28 10:25:00,110.48,110.73,110.23,110.65,55371.0,109.2742,109.5215,109.0269,109.4423,55371.0
2023-07-28 10:30:00,110.67,110.82,110.42,110.61,31359.0,109.4621,109.6105,109.2149,109.4028,31359.0
2023-07-28 10:35:00,110.61,110.8,110.4,110.43,22686.0,109.4028,109.5907,109.1951,109.2247,22686.0
2023-07-28 10:40:00,110.38,110.55,110.09,110.27,30600.0,109.1753,109.3434,108.8885,109.0665,30600.0
2023-07-28 10:45:00,110.26,110.27,110.02,110.1,28294.0,109.0566,109.0665,108.8192,108.8984,28294.0
2023-07-28 10:50:00,110.11,110.18,109.79,109.86,38936.0,108.9082,108.9775,108.5917,108.661,38936.0
2023-07-28 10:55:00,109.89,110.36,109.85,110.33,34692.0,108.6906,109.1555,108.6511,109.1258,34692.0
2023-07-28 11:00:00,110.36,110.37,110.21,110.25,26442.0,109.1555,109.1654,109.0072,109.0467,26442.0
2023-07-28 11:05:00,110.23,110.33,110.16,110.23,21089.0,109.0269,109.1258,108.9577,109.0269,21089.0
2023-07-28 11:10:00,110.23,110.64,110.16,110.64,50000.0,109.0269,109.4325,108.9577,109.4325,50000.0
2023-07-28 11:15:00,110.67,110.91,110.62,110.63,50866.0,109.4621,109.6995,109.4127,109.4226,50866.0
2023-07-28 11:20:00,110.63,110.84,110.62,110.8,21298.0,109.4226,109.6303,109.4127,109.5907,21298.0
2023-07-28 11:25:00,110.79,110.8,110.5,110.65,21017.0,109.5808,109.5907,109.294,109.4423,21017.0
2023-07-28 11:30:00,110.69,110.69,110.34,110.34,22184.0,109.4819,109.4819,109.1357,109.1357,22184.0
2023-07-28 11:35:00,110.34,110.41,110.19,110.31,22099.0,109.1357,109.205,108.9874,109.1061,22099.0
2023-07-28 11:40:00,110.31,110.43,110.01,110.1,31969.0,109.1061,109.2247,108.8093,108.8984,31969.0
2023-07-28 11:45:00,110.09,110.1,109.83,109.87,29411.0,108.8885,108.8984,108.6313,108.6709,29411.0
2023-07-28 11:50:00,109.86,109.96,109.67,109.67,27366.0,108.661,108.7599,108.473,108.473,27366.0
2023-07-28 11:55:00,109.7,109.7,109.38,109.47,24798.0,108.5027,108.5027,108.1862,108.2752,24798.0
2023-07-28 12:00:00,109.45,109.46,108.97,108.98,34513.0,108.2554,108.2653,107.7807,107.7906,34513.0
2023-07-28 12:05:00,109.02,109.44,108.98,109.4,20135.0,107.8301,108.2456,107.7906,108.206,20135.0
2023-07-28 12:10:00,109.4,109.62,109.32,109.54,20143.0,108.206,108.4236,108.1269,108.3445,20143.0
2023-07-28 12:15:00,109.61,109.61,109.3,109.36,22808.0,108.4137,108.4137,108.1071,108.1664,22808.0
2023-07-28 12:20:00,109.32,109.43,109.2,109.43,17568.0,108.1269,108.2357,108.0082,108.2357,17568.0
2023-07-28 12:25:00,109.43,109.49,109.28,109.46,15155.0,108.2357,108.295,108.0873,108.2653,15155.0
2023-07-28 12:30:00,109.45,109.63,109.45,109.53,12269.0,108.2554,108.4335,108.2554,108.3346,12269.0
2023-07-28 12:35:00,109.53,109.68,109.44,109.68,22115.0,108.3346,108.4829,108.2456,108.4829,22115.0
2023-07-28 12:40:00,109.68,109.73,109.41,109.44,15122.0,108.4829,108.5324,108.2159,108.2456,15122.0
2023-07-28 12:45:00,109.43,109.51,109.32,109.38,17144.0,108.2357,108.3148,108.1269,108.1862,17144.0
2023-07-28 12:50:00,109.38,109.57,109.33,109.56,10404.0,108.1862,108.3741,108.1368,108.3642,10404.0
2023-07-28 12:55:00,109.58,109.72,109.48,109.51,14260.0,108.384,108.5225,108.2851,108.3148,14260.0
2023-07-28 13:00:00,109.5,109.71,109.44,109.69,11153.0,108.3049,108.5126,108.2456,108.4928,11153.0
2023-07-28 13:05:00,109.67,109.72,109.51,109.52,15748.0,108.473,108.5225,108.3148,108.3247,15748.0
2023-07-28 13:10:00,109.53,109.53,109.35,109.53,17918.0,108.3346,108.3346,108.1565,108.3346,17918.0
2023-07-28 13:15:00,109.48,109.55,109.43,109.51,12650.0,108.2851,108.3544,108.2357,108.3148,12650.0
2023-07-28 13:20:00,109.52,109.52,109.38,109.44,9565.0,108.3247,108.3247,108.1862,108.2456,9565.0
2023-07-28 13:25:00,109.43,109.71,109.39,109.71,16063.0,108.2357,108.5126,108.1961,108.5126,16063.0
2023-07-28 13:30:00,109.7,109.87,109.7,109.82,28960.0,108.5027,108.6709,108.5027,108.6214,28960.0
2023-07-28 13:35:00,109.83,109.83,109.67,109.67,21947.0,108.6313,108.6313,108.473,108.473,21947.0
2023-07-28 13:40:00,109.7,109.9,109.61,109.9,10379.0,108.5027,108.7005,108.4137,108.7005,10379.0
2023-07-28 13:45:00,109.9,109.92,109.82,109.9,13466.0,108.7005,108.7203,108.6214,108.7005,13466.0
2023-07-28 13:50:00,109.91,109.99,109.85,109.86,17847.0,108.7104,108.7896,108.6511,108.661,17847.0
2023-07-28 13:55:00,109.83,109.83,109.66,109.71,29911.0,108.6313,108.6313,108.4632,108.5126,29911.0
2023-07-28 14:00:00,109.72,109.76,109.62,109.73,22152.0,108.5225,108.5621,108.4236,108.5324,22152.0
2023-07-28 14:05:00,109.73,109.78,109.62,109.69,14001.0,108.5324,108.5818,108.4236,108.4928,14001.0
2023-07-28 14:10:00,109.69,109.69,109.58,109.65,7376.0,108.4928,108.4928,108.384,108.4533,7376.0
2023-07-28 14:15:00,109.63,109.64,109.36,109.45,16565.0,108.4335,108.4434,108.1664,108.2554,16565.0
2023-07-28 14:20:00,109.46,109.59,109.28,109.33,14373.0,108.2653,108.3939,108.0873,108.1368,14373.0
2023-07-28 14:25:00,109.32,109.36,109.21,109.25,15964.0,108.1269,108.1664,108.0181,108.0576,15964.0
2023-07-28 14:30:00,109.23,109.27,109.02,109.03,19802.0,108.0378,108.0774,107.8301,107.84,19802.0
2023-07-28 14:35:00,109.03,109.15,108.82,108.82,14896.0,107.84,107.9587,107.6323,107.6323,14896.0
2023-07-28 14:40:00,108.88,109.0,108.85,108.98,14238.0,107.6917,107.8104,107.662,107.7906,14238.0
2023-07-28 14:45:00,108.97,109.21,108.92,109.15,20936.0,107.7807,108.0181,107.7312,107.9587,20936.0
2023-07-28 14:50:00,109.14,109.17,108.97,109.02,19729.0,107.9488,107.9785,107.7807,107.8301,19729.0
2023-07-28 14:55:00,108.99,108.99,108.79,108.85,27739.0,107.8005,107.8005,107.6026,107.662,27739.0
2023-07-28 15:00:00,108.87,108.89,108.68,108.73,19467.0,107.6818,107.7016,107.4938,107.5433,19467.0
2023-07-28 15:05:00,108.73,108.85,108.7,108.81,18271.0,107.5433,107.662,107.5136,107.6224,18271.0
2023-07-28 15:10:00,108.81,108.86,108.7,108.73,15988.0,107.6224,107.6719,107.5136,107.5433,15988.0
2023-07-28 15:15:00,108.75,108.77,108.51,108.69,38626.0,107.5631,107.5829,107.3257,107.5037,38626.0
2023-07-28 15:20:00,108.69,108.69,108.42,108.48,53424.0,107.5037,107.5037,107.2367,107.296,53424.0
2023-07-28 15:25:00,108.45,108.49,108.32,108.38,27662.0,107.2664,107.3059,107.1378,107.1971,27662.0
2023-07-28 15:30:00,108.37,108.46,108.3,108.43,34693.0,107.1872,107.2762,107.118,107.2466,34693.0
2023-07-28 15:35:00,108.44,108.48,108.18,108.22,27290.0,107.2565,107.296,106.9993,107.0389,27290.0
2023-07-28 15:40:00,108.2,108.57,108.2,108.56,31503.0,107.0191,107.385,107.0191,107.3752,31503.0
2023-07-28 15:45:00,108.55,108.75,108.48,108.58,57751.0,107.3653,107.5631,107.296,107.3949,57751.0
2023-07-28 15:50:00,108.59,108.69,108.52,108.55,51988.0,107.4048,107.5037,107.3356,107.3653,51988.0
2023-07-28 15:55:00,108.56,108.61,108.43,108.56,168647.0,107.3752,107.4246,107.2466,107.3752,168647.0
2023-07-31 09:30:00,109.67,109.67,108.28,108.28,91942.0,108.473,108.473,107.0982,107.0982,91942.0
2023-07-31 09:35:00,108.44,108.62,107.5,107.89,47673.0,107.2565,107.4345,106.3267,106.7125,47673.0
2023-07-31 09:40:00,107.86,109.67,107.81,108.81,108766.0,106.6828,108.473,106.6333,107.6224,108766.0
2023-07-31 09:45:00,108.86,109.21,108.63,108.89,28487.0,107.6719,108.0181,107.4444,107.7016,28487.0
2023-07-31 09:50:00,108.86,109.01,108.52,108.98,27495.0,107.6719,107.8202,107.3356,107.7906,27495.0
2023-07-31 09:55:00,108.97,109.13,108.66,109.13,35105.0,107.7807,107.9389,107.4741,107.9389,35105.0
2023-07-31 10:00:00,109.12,109.49,109.09,109.49,46493.0,107.929,108.295,107.8994,108.295,46493.0
2023-07-31 10:05:00,109.37,110.3,109.36,109.89,73719.0,108.1763,109.0962,108.1664,108.6906,73719.0
2023-07-31 10:10:00,109.94,110.2,109.71,109.71,31917.0,108.7401,108.9973,108.5126,108.5126,31917.0
2023-07-31 10:15:00,109.76,109.8,109.36,109.48,25618.0,108.5621,108.6016,108.1664,108.2851,25618.0
2023-07-31 10:20:00,109.47,110.0,109.47,110.0,21851.0,108.2752,108.7994,108.2752,108.7994,21851.0
2023-07-31 10:25:00,110.04,110.06,109.82,109.82,17196.0,108.839,108.8588,108.6214,108.6214,17196.0
2023-07-31 10:30:00,109.83,109.87,109.46,109.84,32841.0,108.6313,108.6709,108.2653,108.6412,32841.0
2023-07-31 10:35:00,109.79,110.07,109.69,109.88,32153.0,108.5917,108.8687,108.4928,108.6808,32153.0
2023-07-31 10:40:00,109.87,110.02,109.79,109.83,10508.0,108.6709,108.8192,108.5917,108.6313,10508.0
2023-07-31 10:45:00,109.9,109.95,109.64,109.9,32235.0,108.7005,108.75,108.4434,108.7005,32235.0
2023-07-31 10:50:00,109.9,110.07,109.81,109.97,19948.0,108.7005,108.8687,108.6115,108.7698,19948.0
2023-07-31 10:55:00,109.93,109.96,109.69,109.72,13468.0,108.7302,108.7599,108.4928,108.5225,13468.0
2023-07-31 11:00:00,109.75,109.8,109.48,109.52,18305.0,108.5522,108.6016,108.2851,108.3247,18305.0
2023-07-31 11:05:00,109.52,109.8,109.48,109.79,24210.0,108.3247,108.6016,108.2851,108.5917,24210.0
2023-07-31 11:10:00,109.81,109.84,109.21,109.28,21877.0,108.6115,108.6412,108.0181,108.0873,21877.0
2023-07-31 11:15:00,109.29,109.29,109.02,109.25,21622.0,108.0972,108.0972,107.8301,108.0576,21622.0
2023-07-31 11:20:00,109.23,109.38,109.13,109.37,17069.0,108.0378,108.1862,107.9389,108.1763,17069.0
2023-07-31 11:25:00,109.36,109.36,109.07,109.1,12461.0,108.1664,108.1664,107.8796,107.9093,12461.0
2023-07-31 11:30:00,109.04,109.12,108.86,108.94,22122.0,107.8499,107.929,107.6719,107.751,22122.0
2023-07-31 11:35:00,108.94,109.06,108.79,108.8,18255.0,107.751,107.8697,107.6026,107.6125,18255.0
2023-07-31 11:40:00,108.8,109.04,108.8,108.97,16706.0,107.6125,107.8499,107.6125,107.7807,16706.0
2023-07-31 11:45:00,108.95,109.18,108.94,109.14,14598.0,107.7609,107.9884,107.751,107.9488,14598.0
2023-07-31 11:50:00,109.15,109.18,108.89,108.89,17149.0,107.9587,107.9884,107.7016,107.7016,17149.0
2023-07-31 11:55:00,108.87,109.15,108.87,109.15,15811.0,107.6818,107.9587,107.6818,107.9587,15811.0
2023-07-31 12:00:00,109.17,109.4,109.17,109.35,15996.0,107.9785,108.206,107.9785,108.1565,15996.0
2023-07-31 12:05:00,109.33,109.47,109.26,109.28,13657.0,108.1368,108.2752,108.0675,108.0873,13657.0
2023-07-31 12:10:00,109.28,109.43,109.09,109.13,8759.0,108.0873,108.2357,107.8994,107.9389,8759.0
2023-07-31 12:15:00,109.09,109.53,109.01,109.51,13497.0,107.8994,108.3346,107.8202,108.3148,13497.0
2023-07-31 12:20:00,109.52,109.67,109.44,109.47,16396.0,108.3247,108.473,108.2456,108.2752,16396.0
2023-07-31 12:25:00,109.47,109.55,109.46,109.53,7508.0,108.2752,108.3544,108.2653,108.3346,7508.0
2023-07-31 12:30:00,109.53,109.58,109.43,109.5,18294.0,108.3346,108.384,108.2357,108.3049,18294.0
2023-07-31 12:35:00,109.5,109.52,109.43,109.45,15158.0,108.3049,108.3247,108.2357,108.2554,15158.0
2023-07-31 12:40:00,109.45,109.48,109.34,109.36,21197.0,108.2554,108.2851,108.1466,108.1664,21197.0
2023-07-31 12:45:00,109.34,109.51,109.17,109.51,14162.0,108.1466,108.3148,107.9785,108.3148,14162.0
2023-07-31 12:50:00,109.51,109.54,109.26,109.32,7553.0,108.3148,108.3445,108.0675,108.1269,7553.0
2023-07-31 12:55:00,109.3,109.3,108.97,109.07,11295.0,108.1071,108.1071,107.7807,107.8796,11295.0
2023-07-31 13:00:00,109.06,109.1,108.84,108.97,12182.0,107.8697,107.9093,107.6521,107.7807,12182.0
2023-07-31 13:05:00,108.97,109.1,108.97,109.0,7097.0,107.7807,107.9093,107.7807,107.8104,7097.0
2023-07-31 13:10:00,109.0,109.05,108.86,108.99,12117.0,107.8104,107.8598,107.6719,107.8005,12117.0
2023-07-31 13:15:00,108.99,109.02,108.75,108.78,12110.0,107.8005,107.8301,107.5631,107.5928,12110.0
2023-07-31 13:20:00,108.75,108.92,108.7,108.73,22583.0,107.5631,107.7312,107.5136,107.5433,22583.0
2023-07-31 13:25:00,108.72,108.89,108.6,108.88,21500.0,107.5334,107.7016,107.4147,107.6917,21500.0
2023-07-31 13:30:00,108.89,109.06,108.79,109.04,14687.0,107.7016,107.8697,107.6026,107.8499,14687.0
2023-07-31 13:35:00,109.05,109.19,109.05,109.17,13594.0,107.8598,107.9983,107.8598,107.9785,13594.0
2023-07-31 13:40:00,109.15,109.3,109.03,109.23,13277.0,107.9587,108.1071,107.84,108.0378,13277.0
2023-07-31 13:45:00,109.23,109.26,109.13,109.2,10815.0,108.0378,108.0675,107.9389,108.0082,10815.0
2023-07-31 13:50:00,109.21,109.26,109.14,109.16,13581.0,108.0181,108.0675,107.9488,107.9686,13581.0
2023-07-31 13:55:00,109.16,109.16,109.07,109.13,10900.0,107.9686,107.9686,107.8796,107.9389,10900.0
2023-07-31 14:00:00,109.15,109.36,109.15,109.3,18355.0,107.9587,108.1664,107.9587,108.1071,18355.0
2023-07-31 14:05:00,109.32,109.35,109.07,109.14,17593.0,108.1269,108.1565,107.8796,107.9488,17593.0
2023-07-31 14:10:00,109.14,109.16,109.01,109.12,22691.0,107.9488,107.9686,107.8202,107.929,22691.0
2023-07-31 14:15:00,109.12,109.13,109.0,109.01,14195.0,107.929,107.9389,107.8104,107.8202,14195.0
2023-07-31 14:20:00,108.99,109.02,108.92,108.95,15084.0,107.8005,107.8301,107.7312,107.7609,15084.0
2023-07-31 14:25:00,108.95,109.09,108.9,109.07,25784.0,107.7609,107.8994,107.7114,107.8796,25784.0
2023-07-31 14:30:00,109.06,109.09,109.0,109.08,13769.0,107.8697,107.8994,107.8104,107.8895,13769.0
2023-07-31 14:35:00,109.07,109.14,108.98,108.98,14412.0,107.8796,107.9488,107.7906,107.7906,14412.0
2023-07-31 14:40:00,108.97,109.04,108.94,109.02,22028.0,107.7807,107.8499,107.751,107.8301,22028.0
2023-07-31 14:45:00,109.01,109.02,108.87,108.92,23020.0,107.8202,107.8301,107.6818,107.7312,23020.0
2023-07-31 14:50:00,108.94,108.96,108.89,108.93,11385.0,107.751,107.7708,107.7016,107.7411,11385.0
2023-07-31 14:55:00,108.92,109.05,108.9,109.0,19985.0,107.7312,107.8598,107.7114,107.8104,19985.0
2023-07-31 15:00:00,109.0,109.03,108.92,108.95,14937.0,107.8104,107.84,107.7312,107.7609,14937.0
2023-07-31 15:05:00,108.96,109.1,108.91,109.05,17237.0,107.7708,107.9093,107.7213,107.8598,17237.0
2023-07-31 15:10:00,109.07,109.1,108.93,109.02,15529.0,107.8796,107.9093,107.7411,107.8301,15529.0
2023-07-31 15:15:00,109.03,109.1,109.01,109.05,16818.0,107.84,107.9093,107.8202,107.8598,16818.0
2023-07-31 15:20:00,109.05,109.06,108.9,109.0,23898.0,107.8598,107.8697,107.7114,107.8104,23898.0
2023-07-31 15:25:00,108.99,109.06,108.94,109.03,22262.0,107.8005,107.8697,107.751,107.84,22262.0
2023-07-31 15:30:00,109.04,109.07,108.75,108.81,35153.0,107.8499,107.8796,107.5631,107.6224,35153.0
2023-07-31 15:35:00,108.81,108.89,108.73,108.89,24785.0,107.6224,107.7016,107.5433,107.7016,24785.0
2023-07-31 15:40:00,108.91,109.17,108.9,109.03,28947.0,107.7213,107.9785,107.7114,107.84,28947.0
2023-07-31 15:45:00,109.02,109.02,108.76,108.84,37244.0,107.8301,107.8301,107.573,107.6521,37244.0
2023-07-31 15:50:00,108.83,109.1,108.82,109.05,77052.0,107.6422,107.9093,107.6323,107.8598,77052.0
2023-07-31 15:55:00,109.06,109.14,108.91,109.13,203950.0,107.8697,107.9488,107.7213,107.9389,203950.0
2023-08-01 09:30:00,107.06,108.56,106.95,108.2,104373.0,105.8915,107.3752,105.7827,107.0191,104373.0
2023-08-01 09:35:00,108.33,108.54,107.42,108.34,47016.0,107.1477,107.3554,106.2476,107.1576,47016.0
2023-08-01 09:40:00,108.49,108.7,107.84,108.09,31041.0,107.3059,107.5136,106.663,106.9103,31041.0
2023-08-01 09:45:00,108.0,108.11,107.02,107.18,78368.0,106.8213,106.9301,105.852,106.0102,78368.0
2023-08-01 09:50:00,107.2,107.44,106.56,107.34,50072.0,106.03,106.2674,105.397,106.1685,50072.0
2023-08-01 09:55:00,107.34,107.34,106.98,107.02,14636.0,106.1685,106.1685,105.8124,105.852,14636.0
2023-08-01 10:00:00,107.01,107.13,106.42,106.84,53173.0,105.8421,105.9608,105.2585,105.6739,53173.0
2023-08-01 10:05:00,106.89,107.16,106.73,107.04,25770.0,105.7234,105.9904,105.5651,105.8717,25770.0
2023-08-01 10:10:00,107.04,107.22,106.4,106.44,55159.0,105.8717,106.0498,105.2387,105.2783,55159.0
2023-08-01 10:15:00,106.41,106.69,106.36,106.69,28937.0,105.2486,105.5256,105.1992,105.5256,28937.0
2023-08-01 10:20:00,106.71,106.98,106.57,106.65,29539.0,105.5453,105.8124,105.4069,105.486,29539.0
2023-08-01 10:25:00,106.65,106.78,106.3,106.37,27243.0,105.486,105.6146,105.1398,105.2091,27243.0
2023-08-01 10:30:00,106.33,106.35,105.88,105.91,41921.0,105.1695,105.1893,104.7244,104.7541,41921.0
2023-08-01 10:35:00,105.91,106.24,105.88,105.98,24287.0,104.7541,105.0805,104.7244,104.8233,24287.0
2023-08-01 10:40:00,105.93,106.12,105.66,105.67,40388.0,104.7739,104.9618,104.5068,104.5167,40388.0
2023-08-01 10:45:00,105.65,106.12,105.56,106.03,35296.0,104.4969,104.9618,104.4079,104.8728,35296.0
2023-08-01 10:50:00,106.03,106.72,105.93,106.58,33293.0,104.8728,105.5552,104.7739,105.4168,33293.0
2023-08-01 10:55:00,106.6,106.68,106.32,106.39,24723.0,105.4366,105.5157,105.1596,105.2288,24723.0
2023-08-01 11:00:00,106.39,106.6,106.3,106.35,15360.0,105.2288,105.4366,105.1398,105.1893,15360.0
2023-08-01 11:05:00,106.32,106.34,106.03,106.16,14577.0,105.1596,105.1794,104.8728,105.0014,14577.0
2023-08-01 11:10:00,106.17,106.32,105.93,106.2,15689.0,105.0112,105.1596,104.7739,105.0409,15689.0
2023-08-01 11:15:00,106.2,106.52,106.14,106.43,12815.0,105.0409,105.3574,104.9816,105.2684,12815.0
2023-08-01 11:20:00,106.39,106.51,106.21,106.49,13669.0,105.2288,105.3475,105.0508,105.3278,13669.0
2023-08-01 11:25:00,106.48,106.8,106.48,106.8,13731.0,105.3179,105.6344,105.3179,105.6344,13731.0
2023-08-01 11:30:00,106.78,106.91,106.74,106.9,17501.0,105.6146,105.7432,105.575,105.7333,17501.0
2023-08-01 11:35:00,106.92,107.32,106.9,107.3,22285.0,105.7531,106.1487,105.7333,106.1289,22285.0
2023-08-01 11:40:00,107.34,107.62,107.27,107.43,20261.0,106.1685,106.4454,106.0992,106.2575,20261.0
2023-08-01 11:45:00,107.43,107.69,107.42,107.61,22509.0,106.2575,106.5147,106.2476,106.4355,22509.0
2023-08-01 11:50:00,107.61,107.86,107.56,107.64,45223.0,106.4355,106.6828,106.3861,106.4652,45223.0
2023-08-01 11:55:00,107.64,107.64,107.25,107.33,53587.0,106.4652,106.4652,106.0795,106.1586,53587.0
2023-08-01 12:00:00,107.33,107.33,106.92,107.02,14282.0,106.1586,106.1586,105.7531,105.852,14282.0
2023-08-01 12:05:00,107.02,107.04,106.69,106.83,14802.0,105.852,105.8717,105.5256,105.664,14802.0
2023-08-01 12:10:00,106.87,107.06,106.86,107.03,8047.0,105.7036,105.8915,105.6937,105.8619,8047.0
2023-08-01 12:15:00,107.06,107.06,106.78,106.86,10249.0,105.8915,105.8915,105.6146,105.6937,10249.0
2023-08-01 12:20:00,106.82,106.99,106.72,106.9,14065.0,105.6541,105.8223,105.5552,105.7333,14065.0
2023-08-01 12:25:00,106.86,106.88,106.65,106.81,11653.0,105.6937,105.7135,105.486,105.6443,11653.0
2023-08-01 12:30:00,106.8,106.8,106.51,106.68,13556.0,105.6344,105.6344,105.3475,105.5157,13556.0
2023-08-01 12:35:00,106.63,106.88,106.58,106.67,11772.0,105.4662,105.7135,105.4168,105.5058,11772.0
2023-08-01 12:40:00,106.73,106.82,106.68,106.79,12013.0,105.5651,105.6541,105.5157,105.6245,12013.0
2023-08-01 12:45:00,106.8,106.9,106.78,106.85,5149.0,105.6344,105.7333,105.6146,105.6838,5149.0
2023-08-01 12:50:00,106.86,107.04,106.83,106.97,11039.0,105.6937,105.8717,105.664,105.8025,11039.0
2023-08-01 12:55:00,106.98,107.07,106.93,107.07,8145.0,105.8124,105.9014,105.7629,105.9014,8145.0
2023-08-01 13:00:00,107.06,107.33,107.05,107.24,15606.0,105.8915,106.1586,105.8816,106.0696,15606.0
2023-08-01 13:05:00,107.28,107.29,107.01,107.01,15349.0,106.1091,106.119,105.8421,105.8421,15349.0
2023-08-01 13:10:00,107.02,107.12,106.97,107.08,12585.0,105.852,105.9509,105.8025,105.9113,12585.0
2023-08-01 13:15:00,107.06,107.23,107.01,107.06,8484.0,105.8915,106.0597,105.8421,105.8915,8484.0
2023-08-01 13:20:00,107.05,107.18,107.04,107.1,6919.0,105.8816,106.0102,105.8717,105.9311,6919.0
2023-08-01 13:25:00,107.11,107.16,107.01,107.16,10086.0,105.941,105.9904,105.8421,105.9904,10086.0
2023-08-01 13:30:00,107.18,107.22,107.08,107.22,9650.0,106.0102,106.0498,105.9113,106.0498,9650.0
2023-08-01 13:35:00,107.24,107.31,107.13,107.31,11068.0,106.0696,106.1388,105.9608,106.1388,11068.0
2023-08-01 13:40:00,107.29,107.48,107.29,107.33,6223.0,106.119,106.3069,106.119,106.1586,6223.0
2023-08-01 13:45:00,107.36,107.36,107.1,107.1,7667.0,106.1883,106.1883,105.9311,105.9311,7667.0
2023-08-01 13:50:00,107.17,107.28,107.15,107.2,7984.0,106.0003,106.1091,105.9805,106.03,7984.0
2023-08-01 13:55:00,107.18,107.22,107.08,107.18,8248.0,106.0102,106.0498,105.9113,106.0102,8248.0
2023-08-01 14:00:00,107.11,107.35,107.11,107.32,11473.0,105.941,106.1784,105.941,106.1487,11473.0
2023-08-01 14:05:00,107.33,107.39,107.27,107.29,7884.0,106.1586,106.2179,106.0992,106.119,7884.0
2023-08-01 14:10:00,107.29,107.43,107.26,107.28,16041.0,106.119,106.2575,106.0893,106.1091,16041.0
2023-08-01 14:15:00,107.26,107.34,107.14,107.23,8039.0,106.0893,106.1685,105.9707,106.0597,8039.0
2023-08-01 14:20:00,107.21,107.39,107.19,107.38,11646.0,106.0399,106.2179,106.0201,106.208,11646.0
2023-08-01 14:25:00,107.39,107.42,107.21,107.35,14749.0,106.2179,106.2476,106.0399,106.1784,14749.0
2023-08-01 14:30:00,107.39,107.43,107.08,107.12,11385.0,106.2179,106.2575,105.9113,105.9509,11385.0
2023-08-01 14:35:00,107.09,107.14,106.93,107.13,9020.0,105.9212,105.9707,105.7629,105.9608,9020.0
2023-08-01 14:40:00,107.13,107.19,107.05,107.06,9915.0,105.9608,106.0201,105.8816,105.8915,9915.0
2023-08-01 14:45:00,107.05,107.22,107.0,107.2,11420.0,105.8816,106.0498,105.8322,106.03,11420.0
2023-08-01 14:50:00,107.19,107.19,107.08,107.13,6881.0,106.0201,106.0201,105.9113,105.9608,6881.0
2023-08-01 14:55:00,107.09,107.11,106.99,107.08,8539.0,105.9212,105.941,105.8223,105.9113,8539.0
2023-08-01 15:00:00,107.09,107.12,106.98,106.99,9915.0,105.9212,105.9509,105.8124,105.8223,9915.0
2023-08-01 15:05:00,107.01,107.09,107.0,107.09,7365.0,105.8421,105.9212,105.8322,105.9212,7365.0
2023-08-01 15:10:00,107.07,107.15,106.98,107.14,14065.0,105.9014,105.9805,105.8124,105.9707,14065.0
2023-08-01 15:15:00,107.14,107.29,107.14,107.28,12119.0,105.9707,106.119,105.9707,106.1091,12119.0
2023-08-01 15:20:00,107.28,107.49,107.27,107.44,24451.0,106.1091,106.3168,106.0992,106.2674,24451.0
2023-08-01 15:25:00,107.42,107.42,107.14,107.17,13516.0,106.2476,106.2476,105.9707,106.0003,13516.0
2023-08-01 15:30:00,107.19,107.67,107.12,107.6,26647.0,106.0201,106.4949,105.9509,106.4256,26647.0
2023-08-01 15:35:00,107.58,107.63,107.45,107.58,22575.0,106.4059,106.4553,106.2773,106.4059,22575.0
2023-08-01 15:40:00,107.61,107.72,107.5,107.5,25440.0,106.4355,106.5443,106.3267,106.3267,25440.0
2023-08-01 15:45:00,107.51,107.63,107.4,107.4,31337.0,106.3366,106.4553,106.2278,106.2278,31337.0
2023-08-01 15:50:00,107.43,107.54,107.42,107.45,45111.0,106.2575,106.3663,106.2476,106.2773,45111.0
2023-08-01 15:55:00,107.42,107.65,107.3,107.45,203180.0,106.2476,106.4751,106.1289,106.2773,203180.0
2023-08-02 09:30:00,106.5,106.91,106.13,106.13,99921.0,105.3376,105.7432,104.9717,104.9717,99921.0
2023-08-02 09:35:00,106.1,107.1,106.01,106.96,42351.0,104.942,105.9311,104.853,105.7926,42351.0
2023-08-02 09:40:00,106.86,107.01,105.75,105.79,32836.0,105.6937,105.8421,104.5958,104.6354,32836.0
2023-08-02 09:45:00,105.71,106.2,105.6,105.98,42578.0,104.5563,105.0409,104.4475,104.8233,42578.0
2023-08-02 09:50:00,105.98,106.04,105.57,105.74,20982.0,104.8233,104.8827,104.4178,104.5859,20982.0
2023-08-02 09:55:00,105.76,105.87,105.17,105.35,27159.0,104.6057,104.7145,104.0222,104.2002,27159.0
2023-08-02 10:00:00,105.34,105.67,105.13,105.66,24290.0,104.1903,104.5167,103.9826,104.5068,24290.0
2023-08-02 10:05:00,105.66,106.05,105.45,105.56,47151.0,104.5068,104.8926,104.2991,104.4079,47151.0
2023-08-02 10:10:00,105.52,105.74,105.49,105.64,28639.0,104.3683,104.5859,104.3387,104.487,28639.0
2023-08-02 10:15:00,105.57,105.82,105.56,105.81,16808.0,104.4178,104.6651,104.4079,104.6552,16808.0
2023-08-02 10:20:00,105.81,106.14,105.76,105.98,25370.0,104.6552,104.9816,104.6057,104.8233,25370.0
2023-08-02 10:25:00,105.99,106.15,105.63,105.67,22323.0,104.8332,104.9915,104.4771,104.5167,22323.0
2023-08-02 10:30:00,105.7,105.93,105.56,105.65,15465.0,104.5464,104.7739,104.4079,104.4969,15465.0
2023-08-02 10:35:00,105.67,105.74,105.36,105.36,45230.0,104.5167,104.5859,104.2101,104.2101,45230.0
2023-08-02 10:40:00,105.35,105.54,105.32,105.45,27416.0,104.2002,104.3881,104.1705,104.2991,27416.0
2023-08-02 10:45:00,105.49,105.52,105.21,105.24,52690.0,104.3387,104.3683,104.0617,104.0914,52690.0
2023-08-02 10:50:00,105.27,105.37,105.13,105.31,79732.0,104.1211,104.22,103.9826,104.1606,79732.0
2023-08-02 10:55:00,105.32,105.46,105.21,105.43,29419.0,104.1705,104.309,104.0617,104.2793,29419.0
2023-08-02 11:00:00,105.44,105.55,105.18,105.21,349208.0,104.2892,104.398,104.032,104.0617,349208.0
2023-08-02 11:05:00,105.18,105.33,105.01,105.26,43001.0,104.032,104.1804,103.8639,104.1112,43001.0
2023-08-02 11:10:00,105.3,105.55,104.87,104.92,40327.0,104.1507,104.398,103.7254,103.7749,40327.0
2023-08-02 11:15:00,104.89,104.93,104.76,104.86,34394.0,103.7452,103.7848,103.6166,103.7155,34394.0
2023-08-02 11:20:00,104.87,105.09,104.69,104.79,18655.0,103.7254,103.943,103.5474,103.6463,18655.0
2023-08-02 11:25:00,104.81,104.83,104.52,104.59,22420.0,103.6661,103.6859,103.3793,103.4485,22420.0
2023-08-02 11:30:00,104.61,104.83,104.44,104.83,19597.0,103.4683,103.6859,103.3001,103.6859,19597.0
2023-08-02 11:35:00,104.84,105.04,104.81,104.9,18763.0,103.6958,103.8936,103.6661,103.7551,18763.0
2023-08-02 11:40:00,104.92,104.99,104.79,104.86,15151.0,103.7749,103.8441,103.6463,103.7155,15151.0
2023-08-02 11:45:00,104.86,104.86,104.62,104.76,29481.0,103.7155,103.7155,103.4782,103.6166,29481.0
2023-08-02 11:50:00,104.76,104.84,104.42,104.42,162272.0,103.6166,103.6958,103.2803,103.2803,162272.0
2023-08-02 11:55:00,104.41,104.52,104.13,104.17,38564.0,103.2705,103.3793,102.9935,103.0331,38564.0
2023-08-02 12:00:00,104.18,104.29,104.09,104.27,41539.0,103.043,103.1518,102.9539,103.132,41539.0
2023-08-02 12:05:00,104.27,104.38,104.11,104.24,21146.0,103.132,103.2408,102.9737,103.1023,21146.0
2023-08-02 12:10:00,104.23,104.65,104.17,104.35,38429.0,103.0924,103.5078,103.0331,103.2111,38429.0
2023-08-02 12:15:00,104.37,104.58,104.36,104.57,17758.0,103.2309,103.4386,103.221,103.4287,17758.0
2023-08-02 12:20:00,104.58,104.58,104.17,104.26,161864.0,103.4386,103.4386,103.0331,103.1221,161864.0
2023-08-02 12:25:00,104.31,104.41,104.19,104.4,16778.0,103.1715,103.2705,103.0529,103.2606,16778.0
2023-08-02 12:30:00,104.43,104.54,104.3,104.51,13713.0,103.2902,103.399,103.1617,103.3694,13713.0
2023-08-02 12:35:00,104.49,104.61,104.43,104.5,17168.0,103.3496,103.4683,103.2902,103.3595,17168.0
2023-08-02 12:40:00,104.53,104.54,104.4,104.5,15399.0,103.3891,103.399,103.2606,103.3595,15399.0
2023-08-02 12:45:00,104.51,104.54,104.44,104.44,10527.0,103.3694,103.399,103.3001,103.3001,10527.0
2023-08-02 12:50:00,104.42,104.43,104.13,104.16,12056.0,103.2803,103.2902,102.9935,103.0232,12056.0
2023-08-02 12:55:00,104.13,104.38,104.13,104.38,17963.0,102.9935,103.2408,102.9935,103.2408,17963.0
2023-08-02 13:00:00,104.39,104.6,104.36,104.6,8831.0,103.2507,103.4584,103.221,103.4584,8831.0
2023-08-02 13:05:00,104.61,104.9,104.54,104.85,17718.0,103.4683,103.7551,103.399,103.7057,17718.0
2023-08-02 13:10:00,104.83,105.0,104.79,104.97,13500.0,103.6859,103.854,103.6463,103.8243,13500.0
2023-08-02 13:15:00,104.97,105.11,104.97,105.03,8720.0,103.8243,103.9628,103.8243,103.8837,8720.0
2023-08-02 13:20:00,105.05,105.05,104.89,104.94,5704.0,103.9035,103.9035,103.7452,103.7947,5704.0
2023-08-02 13:25:00,104.94,105.15,104.94,105.15,7298.0,103.7947,104.0024,103.7947,104.0024,7298.0
2023-08-02 13:30:00,105.15,105.23,105.13,105.13,5970.0,104.0024,104.0815,103.9826,103.9826,5970.0
2023-08-02 13:35:00,105.16,105.2,105.1,105.12,6296.0,104.0123,104.0518,103.9529,103.9727,6296.0
2023-08-02 13:40:00,105.12,105.14,104.97,104.97,5769.0,103.9727,103.9925,103.8243,103.8243,5769.0
2023-08-02 13:45:00,104.98,105.06,104.87,104.88,6249.0,103.8342,103.9134,103.7254,103.7353,6249.0
2023-08-02 13:50:00,104.87,104.99,104.82,104.91,308780.0,103.7254,103.8441,103.676,103.765,308780.0
2023-08-02 13:55:00,104.84,104.88,104.58,104.59,368455.0,103.6958,103.7353,103.4386,103.4485,368455.0
2023-08-02 14:00:00,104.61,104.69,104.54,104.63,83491.0,103.4683,103.5474,103.399,103.4881,83491.0
2023-08-02 14:05:00,104.64,104.78,104.61,104.75,12141.0,103.4979,103.6364,103.4683,103.6067,12141.0
2023-08-02 14:10:00,104.75,105.05,104.74,105.02,10178.0,103.6067,103.9035,103.5969,103.8738,10178.0
2023-08-02 14:15:00,105.04,105.14,105.0,105.14,7640.0,103.8936,103.9925,103.854,103.9925,7640.0
2023-08-02 14:20:00,105.12,105.12,104.89,104.95,8787.0,103.9727,103.9727,103.7452,103.8046,8787.0
2023-08-02 14:25:00,104.94,105.02,104.85,104.91,7254.0,103.7947,103.8738,103.7057,103.765,7254.0
2023-08-02 14:30:00,104.91,104.96,104.75,104.81,11432.0,103.765,103.8144,103.6067,103.6661,11432.0
2023-08-02 14:35:00,104.77,104.81,104.67,104.68,7620.0,103.6265,103.6661,103.5276,103.5375,7620.0
2023-08-02 14:40:00,104.69,104.87,104.67,104.67,8006.0,103.5474,103.7254,103.5276,103.5276,8006.0
2023-08-02 14:45:00,104.68,104.79,104.61,104.78,7567.0,103.5375,103.6463,103.4683,103.6364,7567.0
2023-08-02 14:50:00,104.78,104.83,104.67,104.67,6453.0,103.6364,103.6859,103.5276,103.5276,6453.0
2023-08-02 14:55:00,104.69,104.77,104.68,104.72,6090.0,103.5474,103.6265,103.5375,103.5771,6090.0
2023-08-02 15:00:00,104.7,104.8,104.63,104.79,8316.0,103.5573,103.6562,103.4881,103.6463,8316.0
2023-08-02 15:05:00,104.79,104.85,104.71,104.78,7133.0,103.6463,103.7057,103.5672,103.6364,7133.0
2023-08-02 15:10:00,104.76,104.84,104.74,104.84,5729.0,103.6166,103.6958,103.5969,103.6958,5729.0
2023-08-02 15:15:00,104.84,104.96,104.84,104.88,11718.0,103.6958,103.8144,103.6958,103.7353,11718.0
2023-08-02 15:20:00,104.9,105.1,104.89,105.09,10736.0,103.7551,103.9529,103.7452,103.943,10736.0
2023-08-02 15:25:00,105.09,105.14,104.74,104.81,18878.0,103.943,103.9925,103.5969,103.6661,18878.0
2023-08-02 15:30:00,104.81,104.81,104.64,104.73,24028.0,103.6661,103.6661,103.4979,103.587,24028.0
2023-08-02 15:35:00,104.72,104.82,104.67,104.73,20851.0,103.5771,103.676,103.5276,103.587,20851.0
2023-08-02 15:40:00,104.72,104.86,104.6,104.83,29104.0,103.5771,103.7155,103.4584,103.6859,29104.0
2023-08-02 15:45:00,104.83,104.93,104.81,104.88,30878.0,103.6859,103.7848,103.6661,103.7353,30878.0
2023-08-02 15:50:00,104.89,105.2,104.82,105.14,61631.0,103.7452,104.0518,103.676,103.9925,61631.0
2023-08-02 15:55:00,105.13,105.27,105.05,105.19,213160.0,103.9826,104.1211,103.9035,104.0419,213160.0
2023-08-03 09:30:00,104.6,105.67,104.15,105.63,62080.0,103.4584,104.5167,103.0133,104.4771,62080.0
2023-08-03 09:35:00,105.67,105.8,105.26,105.79,20846.0,104.5167,104.6453,104.1112,104.6354,20846.0
2023-08-03 09:40:00,105.69,106.18,105.62,106.0,27240.0,104.5365,105.0211,104.4672,104.8431,27240.0
2023-08-03 09:45:00,106.02,106.6,105.96,106.48,47316.0,104.8629,105.4366,104.8035,105.3179,47316.0
2023-08-03 09:50:00,106.45,107.08,106.26,106.94,89692.0,105.2882,105.9113,105.1003,105.7728,89692.0
2023-08-03 09:55:00,106.94,107.02,106.66,106.73,26599.0,105.7728,105.852,105.4959,105.5651,26599.0
2023-08-03 10:00:00,106.69,106.78,106.27,106.53,23734.0,105.5256,105.6146,105.1102,105.3673,23734.0
2023-08-03 10:05:00,106.45,106.46,105.85,105.85,21497.0,105.2882,105.2981,104.6947,104.6947,21497.0
2023-08-03 10:10:00,105.9,106.57,105.73,106.44,40322.0,104.7442,105.4069,104.576,105.2783,40322.0
2023-08-03 10:15:00,106.51,106.51,106.22,106.25,17405.0,105.3475,105.3475,105.0607,105.0904,17405.0
2023-08-03 10:20:00,106.28,106.32,105.94,106.03,17663.0,105.12,105.1596,104.7838,104.8728,17663.0
2023-08-03 10:25:00,105.99,106.1,105.88,105.96,20690.0,104.8332,104.942,104.7244,104.8035,20690.0
2023-08-03 10:30:00,105.96,106.07,105.81,105.96,14468.0,104.8035,104.9123,104.6552,104.8035,14468.0
2023-08-03 10:35:00,105.94,106.18,105.77,105.78,21478.0,104.7838,105.0211,104.6156,104.6255,21478.0
2023-08-03 10:40:00,105.8,106.05,105.54,105.59,32615.0,104.6453,104.8926,104.3881,104.4376,32615.0
2023-08-03 10:45:00,105.62,105.71,105.31,105.47,12902.0,104.4672,104.5563,104.1606,104.3189,12902.0
2023-08-03 10:50:00,105.45,105.54,105.17,105.18,14053.0,104.2991,104.3881,104.0222,104.032,14053.0
2023-08-03 10:55:00,105.2,105.45,105.14,105.45,14114.0,104.0518,104.2991,103.9925,104.2991,14114.0
2023-08-03 11:00:00,105.5,105.65,105.33,105.34,16189.0,104.3486,104.4969,104.1804,104.1903,16189.0
2023-08-03 11:05:00,105.38,105.42,105.22,105.25,24192.0,104.2299,104.2694,104.0716,104.1013,24192.0
2023-08-03 11:10:00,105.18,105.43,105.13,105.3,6839.0,104.032,104.2793,103.9826,104.1507,6839.0
2023-08-03 11:15:00,105.28,105.36,105.17,105.35,8461.0,104.131,104.2101,104.0222,104.2002,8461.0
2023-08-03 11:20:00,105.36,105.42,105.16,105.21,9060.0,104.2101,104.2694,104.0123,104.0617,9060.0
2023-08-03 11:25:00,105.22,105.29,104.94,104.95,15263.0,104.0716,104.1408,103.7947,103.8046,15263.0
2023-08-03 11:30:00,104.97,105.09,104.86,104.94,8962.0,103.8243,103.943,103.7155,103.7947,8962.0
2023-08-03 11:35:00,104.91,105.0,104.77,104.98,10545.0,103.765,103.854,103.6265,103.8342,10545.0
2023-08-03 11:40:00,104.95,105.14,104.91,105.12,6692.0,103.8046,103.9925,103.765,103.9727,6692.0
2023-08-03 11:45:00,105.13,105.15,104.7,104.76,12525.0,103.9826,104.0024,103.5573,103.6166,12525.0
2023-08-03 11:50:00,104.77,104.79,104.61,104.76,9281.0,103.6265,103.6463,103.4683,103.6166,9281.0
2023-08-03 11:55:00,104.75,104.75,104.38,104.53,16277.0,103.6067,103.6067,103.2408,103.3891,16277.0
2023-08-03 12:00:00,104.51,104.59,104.38,104.46,7569.0,103.3694,103.4485,103.2408,103.3199,7569.0
2023-08-03 12:05:00,104.48,104.59,104.46,104.55,6785.0,103.3397,103.4485,103.3199,103.4089,6785.0
2023-08-03 12:10:00,104.58,104.96,104.58,104.92,23944.0,103.4386,103.8144,103.4386,103.7749,23944.0
2023-08-03 12:15:00,104.87,104.96,104.79,104.96,5006.0,103.7254,103.8144,103.6463,103.8144,5006.0
2023-08-03 12:20:00,104.93,104.93,104.75,104.75,6742.0,103.7848,103.7848,103.6067,103.6067,6742.0
2023-08-03 12:25:00,104.76,104.77,104.58,104.77,18417.0,103.6166,103.6265,103.4386,103.6265,18417.0
2023-08-03 12:30:00,104.8,104.85,104.68,104.7,3090.0,103.6562,103.7057,103.5375,103.5573,3090.0
2023-08-03 12:35:00,104.74,104.87,104.73,104.73,5676.0,103.5969,103.7254,103.587,103.587,5676.0
2023-08-03 12:40:00,104.75,104.89,104.74,104.88,6244.0,103.6067,103.7452,103.5969,103.7353,6244.0
2023-08-03 12:45:00,104.9,104.98,104.87,104.91,5602.0,103.7551,103.8342,103.7254,103.765,5602.0
2023-08-03 12:50:00,104.92,104.94,104.68,104.7,10073.0,103.7749,103.7947,103.5375,103.5573,10073.0
2023-08-03 12:55:00,104.66,104.86,104.63,104.85,8214.0,103.5177,103.7155,103.4881,103.7057,8214.0
2023-08-03 13:00:00,104.88,104.94,104.74,104.85,7713.0,103.7353,103.7947,103.5969,103.7057,7713.0
2023-08-03 13:05:00,104.84,104.98,104.78,104.87,9815.0,103.6958,103.8342,103.6364,103.7254,9815.0
2023-08-03 13:10:00,104.84,105.0,104.84,104.95,8786.0,103.6958,103.854,103.6958,103.8046,8786.0
2023-08-03 13:15:00,104.92,105.04,104.89,104.99,9651.0,103.7749,103.8936,103.7452,103.8441,9651.0
2023-08-03 13:20:00,105.02,105.08,104.91,105.0,9277.0,103.8738,103.9331,103.765,103.854,9277.0
2023-08-03 13:25:00,105.0,105.03,104.95,105.0,6980.0,103.854,103.8837,103.8046,103.854,6980.0
2023-08-03 13:30:00,105.01,105.09,104.8,104.81,15474.0,103.8639,103.943,103.6562,103.6661,15474.0
2023-08-03 13:35:00,104.78,104.78,104.57,104.68,13745.0,103.6364,103.6364,103.4287,103.5375,13745.0
2023-08-03 13:40:00,104.66,104.71,104.58,104.65,7850.0,103.5177,103.5672,103.4386,103.5078,7850.0
2023-08-03 13:45:00,104.63,104.64,104.53,104.59,8715.0,103.4881,103.4979,103.3891,103.4485,8715.0
2023-08-03 13:50:00,104.57,104.73,104.53,104.68,8320.0,103.4287,103.587,103.3891,103.5375,8320.0
2023-08-03 13:55:00,104.69,104.72,104.59,104.7,7994.0,103.5474,103.5771,103.4485,103.5573,7994.0
2023-08-03 14:00:00,104.71,104.77,104.53,104.77,7839.0,103.5672,103.6265,103.3891,103.6265,7839.0
2023-08-03 14:05:00,104.79,104.8,104.51,104.55,10401.0,103.6463,103.6562,103.3694,103.4089,10401.0
2023-08-03 14:10:00,104.57,104.57,104.35,104.42,16763.0,103.4287,103.4287,103.2111,103.2803,16763.0
2023-08-03 14:15:00,104.41,104.46,104.21,104.23,5345.0,103.2705,103.3199,103.0726,103.0924,5345.0
2023-08-03 14:20:00,104.26,104.47,104.26,104.47,10795.0,103.1221,103.3298,103.1221,103.3298,10795.0
2023-08-03 14:25:00,104.44,104.5,104.31,104.44,9793.0,103.3001,103.3595,103.1715,103.3001,9793.0
2023-08-03 14:30:00,104.45,104.47,104.33,104.33,7871.0,103.31,103.3298,103.1913,103.1913,7871.0
2023-08-03 14:35:00,104.36,104.49,104.28,104.49,13765.0,103.221,103.3496,103.1419,103.3496,13765.0
2023-08-03 14:40:00,104.5,104.54,104.41,104.51,8339.0,103.3595,103.399,103.2705,103.3694,8339.0
2023-08-03 14:45:00,104.52,104.69,104.52,104.53,16024.0,103.3793,103.5474,103.3793,103.3891,16024.0
2023-08-03 14:50:00,104.56,104.59,104.45,104.58,7154.0,103.4188,103.4485,103.31,103.4386,7154.0
2023-08-03 14:55:00,104.6,104.61,104.46,104.47,6704.0,103.4584,103.4683,103.3199,103.3298,6704.0
2023-08-03 15:00:00,104.46,104.51,104.39,104.47,5750.0,103.3199,103.3694,103.2507,103.3298,5750.0
2023-08-03 15:05:00,104.47,104.47,104.3,104.4,9830.0,103.3298,103.3298,103.1617,103.2606,9830.0
2023-08-03 15:10:00,104.36,104.42,104.16,104.2,11590.0,103.221,103.2803,103.0232,103.0627,11590.0
2023-08-03 15:15:00,104.21,104.43,104.16,104.42,15232.0,103.0726,103.2902,103.0232,103.2803,15232.0
2023-08-03 15:20:00,104.43,104.48,104.37,104.45,12434.0,103.2902,103.3397,103.2309,103.31,12434.0
2023-08-03 15:25:00,104.45,104.53,104.39,104.53,5981.0,103.31,103.3891,103.2507,103.3891,5981.0
2023-08-03 15:30:00,104.52,104.7,104.49,104.66,19657.0,103.3793,103.5573,103.3496,103.5177,19657.0
2023-08-03 15:35:00,104.67,104.74,104.57,104.63,18396.0,103.5276,103.5969,103.4287,103.4881,18396.0
2023-08-03 15:40:00,104.6,104.69,104.58,104.62,20510.0,103.4584,103.5474,103.4386,103.4782,20510.0
2023-08-03 15:45:00,104.59,104.76,104.58,104.76,20662.0,103.4485,103.6166,103.4386,103.6166,20662.0
2023-08-03 15:50:00,104.77,104.99,104.71,104.87,52403.0,103.6265,103.8441,103.5672,103.7254,52403.0
2023-08-03 15:55:00,104.88,104.94,104.67,104.68,132703.0,103.7353,103.7947,103.5276,103.5375,132703.0
2023-08-04 09:30:00,105.0,105.7,103.56,103.72,63532.0,103.854,104.5464,102.4297,102.588,63532.0
2023-08-04 09:35:00,103.81,103.81,102.7,103.15,37477.0,102.677,102.677,101.5791,102.0242,37477.0
2023-08-04 09:40:00,103.23,104.25,103.12,104.25,14815.0,102.1033,103.1122,101.9945,103.1122,14815.0
2023-08-04 09:45:00,104.14,104.34,103.93,104.07,17510.0,103.0034,103.2012,102.7957,102.9342,17510.0
2023-08-04 09:50:00,104.18,104.29,103.7,103.78,17947.0,103.043,103.1518,102.5682,102.6473,17947.0
2023-08-04 09:55:00,103.72,103.94,103.57,103.86,15358.0,102.588,102.8056,102.4396,102.7265,15358.0
2023-08-04 10:00:00,103.86,104.21,103.84,104.2,14777.0,102.7265,103.0726,102.7067,103.0627,14777.0
2023-08-04 10:05:00,104.24,104.64,104.09,104.59,10748.0,103.1023,103.4979,102.9539,103.4485,10748.0
2023-08-04 10:10:00,104.48,104.6,104.09,104.22,13712.0,103.3397,103.4584,102.9539,103.0825,13712.0
2023-08-04 10:15:00,104.19,104.26,104.06,104.16,7776.0,103.0529,103.1221,102.9243,103.0232,7776.0
2023-08-04 10:20:00,104.17,104.39,103.99,104.38,5706.0,103.0331,103.2507,102.855,103.2408,5706.0
2023-08-04 10:25:00,104.42,104.7,104.42,104.64,17985.0,103.2803,103.5573,103.2803,103.4979,17985.0
2023-08-04 10:30:00,104.7,104.75,104.33,104.57,8089.0,103.5573,103.6067,103.1913,103.4287,8089.0
2023-08-04 10:35:00,104.56,104.77,104.42,104.68,9340.0,103.4188,103.6265,103.2803,103.5375,9340.0
2023-08-04 10:40:00,104.67,104.85,104.64,104.75,10007.0,103.5276,103.7057,103.4979,103.6067,10007.0
2023-08-04 10:45:00,104.75,104.93,104.44,104.81,21216.0,103.6067,103.7848,103.3001,103.6661,21216.0
2023-08-04 10:50:00,104.83,105.07,104.8,105.0,22240.0,103.6859,103.9232,103.6562,103.854,22240.0
2023-08-04 10:55:00,105.05,105.27,104.91,105.07,26484.0,103.9035,104.1211,103.765,103.9232,26484.0
2023-08-04 11:00:00,105.06,105.07,104.86,104.9,5239.0,103.9134,103.9232,103.7155,103.7551,5239.0
2023-08-04 11:05:00,104.88,104.88,104.61,104.63,8682.0,103.7353,103.7353,103.4683,103.4881,8682.0
2023-08-04 11:10:00,104.65,105.07,104.65,105.07,16310.0,103.5078,103.9232,103.5078,103.9232,16310.0
2023-08-04 11:15:00,105.07,105.22,104.82,104.93,17217.0,103.9232,104.0716,103.676,103.7848,17217.0
2023-08-04 11:20:00,104.9,104.95,104.75,104.95,7437.0,103.7551,103.8046,103.6067,103.8046,7437.0
2023-08-04 11:25:00,104.88,105.27,104.88,105.21,9355.0,103.7353,104.1211,103.7353,104.0617,9355.0
2023-08-04 11:30:00,105.2,105.25,105.1,105.18,10034.0,104.0518,104.1013,103.9529,104.032,10034.0
2023-08-04 11:35:00,105.18,105.18,104.92,105.11,7389.0,104.032,104.032,103.7749,103.9628,7389.0
2023-08-04 11:40:00,105.09,105.52,105.07,105.47,30839.0,103.943,104.3683,103.9232,104.3189,30839.0
2023-08-04 11:45:00,105.48,105.48,105.15,105.3,11456.0,104.3288,104.3288,104.0024,104.1507,11456.0
2023-08-04 11:50:00,105.31,105.35,105.15,105.17,9904.0,104.1606,104.2002,104.0024,104.0222,9904.0
2023-08-04 11:55:00,105.16,105.19,105.01,105.19,6685.0,104.0123,104.0419,103.8639,104.0419,6685.0
2023-08-04 12:00:00,105.22,105.55,105.21,105.55,15078.0,104.0716,104.398,104.0617,104.398,15078.0
2023-08-04 12:05:00,105.59,105.62,105.16,105.35,10436.0,104.4376,104.4672,104.0123,104.2002,10436.0
2023-08-04 12:10:00,105.35,105.6,105.3,105.56,8042.0,104.2002,104.4475,104.1507,104.4079,8042.0
2023-08-04 12:15:00,105.57,105.75,105.49,105.67,12941.0,104.4178,104.5958,104.3387,104.5167,12941.0
2023-08-04 12:20:00,105.64,105.68,105.53,105.59,10134.0,104.487,104.5266,104.3782,104.4376,10134.0
2023-08-04 12:25:00,105.59,105.64,105.51,105.57,10734.0,104.4376,104.487,104.3584,104.4178,10734.0
2023-08-04 12:30:00,105.56,105.62,105.54,105.57,7221.0,104.4079,104.4672,104.3881,104.4178,7221.0
2023-08-04 12:35:00,105.57,105.57,105.32,105.44,13998.0,104.4178,104.4178,104.1705,104.2892,13998.0
2023-08-04 12:40:00,105.39,105.41,105.21,105.36,7546.0,104.2398,104.2595,104.0617,104.2101,7546.0
2023-08-04 12:45:00,105.39,105.42,105.27,105.39,12077.0,104.2398,104.2694,104.1211,104.2398,12077.0
2023-08-04 12:50:00,105.4,105.4,105.28,105.32,4788.0,104.2496,104.2496,104.131,104.1705,4788.0
2023-08-04 12:55:00,105.31,105.32,105.12,105.29,10103.0,104.1606,104.1705,103.9727,104.1408,10103.0
2023-08-04 13:00:00,105.29,105.3,105.12,105.12,7017.0,104.1408,104.1507,103.9727,103.9727,7017.0
2023-08-04 13:05:00,105.18,105.18,105.03,105.1,7001.0,104.032,104.032,103.8837,103.9529,7001.0
2023-08-04 13:10:00,105.13,105.16,104.92,104.94,15679.0,103.9826,104.0123,103.7749,103.7947,15679.0
2023-08-04 13:15:00,104.94,104.96,104.76,104.83,16959.0,103.7947,103.8144,103.6166,103.6859,16959.0
2023-08-04 13:20:00,104.79,104.87,104.7,104.83,8116.0,103.6463,103.7254,103.5573,103.6859,8116.0
2023-08-04 13:25:00,104.8,104.8,104.61,104.61,11869.0,103.6562,103.6562,103.4683,103.4683,11869.0
2023-08-04 13:30:00,104.62,104.67,104.46,104.58,16755.0,103.4782,103.5276,103.3199,103.4386,16755.0
2023-08-04 13:35:00,104.58,104.65,104.48,104.49,7968.0,103.4386,103.5078,103.3397,103.3496,7968.0
2023-08-04 13:40:00,104.46,104.56,104.28,104.33,13340.0,103.3199,103.4188,103.1419,103.1913,13340.0
2023-08-04 13:45:00,104.31,104.39,104.24,104.39,13729.0,103.1715,103.2507,103.1023,103.2507,13729.0
2023-08-04 13:50:00,104.39,104.43,104.33,104.4,10624.0,103.2507,103.2902,103.1913,103.2606,10624.0
2023-08-04 13:55:00,104.38,104.44,104.28,104.33,12641.0,103.2408,103.3001,103.1419,103.1913,12641.0
2023-08-04 14:00:00,104.34,104.36,104.14,104.14,15526.0,103.2012,103.221,103.0034,103.0034,15526.0
2023-08-04 14:05:00,104.17,104.33,104.13,104.25,13747.0,103.0331,103.1913,102.9935,103.1122,13747.0
2023-08-04 14:10:00,104.23,104.3,104.07,104.3,7023.0,103.0924,103.1617,102.9342,103.1617,7023.0
2023-08-04 14:15:00,104.26,104.26,103.92,104.0,15044.0,103.1221,103.1221,102.7858,102.8649,15044.0
2023-08-04 14:20:00,103.98,104.01,103.8,103.83,7072.0,102.8451,102.8748,102.6671,102.6968,7072.0
2023-08-04 14:25:00,103.8,104.0,103.76,103.87,15339.0,102.6671,102.8649,102.6275,102.7363,15339.0
2023-08-04 14:30:00,103.84,103.95,103.66,103.73,8483.0,102.7067,102.8155,102.5286,102.5979,8483.0
2023-08-04 14:35:00,103.71,103.71,103.51,103.53,11167.0,102.5781,102.5781,102.3803,102.4001,11167.0
2023-08-04 14:40:00,103.55,103.62,103.46,103.53,13408.0,102.4198,102.4891,102.3308,102.4001,13408.0
2023-08-04 14:45:00,103.5,103.53,103.39,103.52,7545.0,102.3704,102.4001,102.2616,102.3902,7545.0
2023-08-04 14:50:00,103.52,103.78,103.49,103.5,10034.0,102.3902,102.6473,102.3605,102.3704,10034.0
2023-08-04 14:55:00,103.47,103.7,103.44,103.53,12185.0,102.3407,102.5682,102.311,102.4001,12185.0
2023-08-04 15:00:00,103.51,103.58,103.41,103.42,10468.0,102.3803,102.4495,102.2814,102.2913,10468.0
2023-08-04 15:05:00,103.45,103.5,103.38,103.45,18466.0,102.3209,102.3704,102.2517,102.3209,18466.0
2023-08-04 15:10:00,103.49,103.8,103.49,103.8,12074.0,102.3605,102.6671,102.3605,102.6671,12074.0
2023-08-04 15:15:00,103.82,103.86,103.73,103.75,17110.0,102.6869,102.7265,102.5979,102.6177,17110.0
2023-08-04 15:20:00,103.74,103.8,103.67,103.75,15710.0,102.6078,102.6671,102.5385,102.6177,15710.0
2023-08-04 15:25:00,103.78,103.8,103.67,103.79,13434.0,102.6473,102.6671,102.5385,102.6572,13434.0
2023-08-04 15:30:00,103.81,103.99,103.75,103.8,31499.0,102.677,102.855,102.6177,102.6671,31499.0
2023-08-04 15:35:00,103.82,103.88,103.64,103.67,17202.0,102.6869,102.7462,102.5089,102.5385,17202.0
2023-08-04 15:40:00,103.69,103.73,103.61,103.66,22502.0,102.5583,102.5979,102.4792,102.5286,22502.0
2023-08-04 15:45:00,103.66,103.84,103.66,103.83,27229.0,102.5286,102.7067,102.5286,102.6968,27229.0
2023-08-04 15:50:00,103.81,104.08,103.72,103.86,52908.0,102.677,102.9441,102.588,102.7265,52908.0
2023-08-04 15:55:00,103.86,103.94,103.82,103.94,96367.0,102.7265,102.8056,102.6869,102.8056,96367.0
2023-08-07 09:30:00,104.7,105.21,104.48,104.83,74025.0,103.5573,104.0617,103.3397,103.6859,74025.0
2023-08-07 09:35:00,104.81,105.69,104.78,105.16,46324.0,103.6661,104.5365,103.6364,104.0123,46324.0
2023-08-07 09:40:00,105.18,106.11,105.18,105.67,35743.0,104.032,104.9519,104.032,104.5167,35743.0
2023-08-07 09:45:00,105.75,106.0,105.51,105.61,34245.0,104.5958,104.8431,104.3584,104.4574,34245.0
2023-08-07 09:50:00,105.64,105.95,105.53,105.93,46987.0,104.487,104.7936,104.3782,104.7739,46987.0
2023-08-07 09:55:00,105.95,106.12,105.66,105.75,35595.0,104.7936,104.9618,104.5068,104.5958,35595.0
2023-08-07 10:00:00,105.7,105.7,105.17,105.36,21222.0,104.5464,104.5464,104.0222,104.2101,21222.0
2023-08-07 10:05:00,105.33,106.07,105.33,105.83,26261.0,104.1804,104.9123,104.1804,104.675,26261.0
2023-08-07 10:10:00,105.84,105.94,105.54,105.58,14863.0,104.6848,104.7838,104.3881,104.4277,14863.0
2023-08-07 10:15:00,105.58,105.58,105.21,105.25,20950.0,104.4277,104.4277,104.0617,104.1013,20950.0
2023-08-07 10:20:00,105.29,105.5,105.21,105.49,34775.0,104.1408,104.3486,104.0617,104.3387,34775.0
2023-08-07 10:25:00,105.54,105.7,105.42,105.58,14037.0,104.3881,104.5464,104.2694,104.4277,14037.0
2023-08-07 10:30:00,105.6,105.72,105.49,105.69,10294.0,104.4475,104.5662,104.3387,104.5365,10294.0
2023-08-07 10:35:00,105.7,106.08,105.7,106.08,12847.0,104.5464,104.9222,104.5464,104.9222,12847.0
2023-08-07 10:40:00,106.1,106.38,106.1,106.38,34952.0,104.942,105.219,104.942,105.219,34952.0
2023-08-07 10:45:00,106.36,106.41,106.11,106.4,37944.0,105.1992,105.2486,104.9519,105.2387,37944.0
2023-08-07 10:50:00,106.41,106.44,106.05,106.2,17642.0,105.2486,105.2783,104.8926,105.0409,17642.0
2023-08-07 10:55:00,106.25,106.29,106.0,106.22,17079.0,105.0904,105.1299,104.8431,105.0607,17079.0
2023-08-07 11:00:00,106.23,106.28,106.02,106.12,12456.0,105.0706,105.12,104.8629,104.9618,12456.0
2023-08-07 11:05:00,106.2,106.2,105.79,105.79,16665.0,105.0409,105.0409,104.6354,104.6354,16665.0
2023-08-07 11:10:00,105.82,106.18,105.81,106.18,11658.0,104.6651,105.0211,104.6552,105.0211,11658.0
2023-08-07 11:15:00,106.13,106.21,105.54,105.59,18989.0,104.9717,105.0508,104.3881,104.4376,18989.0
2023-08-07 11:20:00,105.58,105.58,105.19,105.19,22799.0,104.4277,104.4277,104.0419,104.0419,22799.0
2023-08-07 11:25:00,105.18,105.36,105.14,105.25,23888.0,104.032,104.2101,103.9925,104.1013,23888.0
2023-08-07 11:30:00,105.36,105.53,105.27,105.44,22287.0,104.2101,104.3782,104.1211,104.2892,22287.0
2023-08-07 11:35:00,105.44,105.68,105.44,105.54,18569.0,104.2892,104.5266,104.2892,104.3881,18569.0
2023-08-07 11:40:00,105.58,105.74,105.55,105.65,13542.0,104.4277,104.5859,104.398,104.4969,13542.0
2023-08-07 11:45:00,105.63,105.88,105.62,105.87,8190.0,104.4771,104.7244,104.4672,104.7145,8190.0
2023-08-07 11:50:00,105.86,106.33,105.85,106.33,25870.0,104.7046,105.1695,104.6947,105.1695,25870.0
2023-08-07 11:55:00,106.34,106.46,106.28,106.38,19683.0,105.1794,105.2981,105.12,105.219,19683.0
2023-08-07 12:00:00,106.45,106.56,106.33,106.37,11206.0,105.2882,105.397,105.1695,105.2091,11206.0
2023-08-07 12:05:00,106.39,106.69,106.35,106.69,19435.0,105.2288,105.5256,105.1893,105.5256,19435.0
2023-08-07 12:10:00,106.69,106.75,106.45,106.71,21009.0,105.5256,105.5849,105.2882,105.5453,21009.0
2023-08-07 12:15:00,106.78,106.78,106.59,106.7,15690.0,105.6146,105.6146,105.4267,105.5355,15690.0
2023-08-07 12:20:00,106.71,106.73,106.49,106.5,18039.0,105.5453,105.5651,105.3278,105.3376,18039.0
2023-08-07 12:25:00,106.5,106.72,106.48,106.59,13035.0,105.3376,105.5552,105.3179,105.4267,13035.0
2023-08-07 12:30:00,106.59,106.63,106.49,106.53,10419.0,105.4267,105.4662,105.3278,105.3673,10419.0
2023-08-07 12:35:00,106.53,106.86,106.53,106.85,15484.0,105.3673,105.6937,105.3673,105.6838,15484.0
2023-08-07 12:40:00,106.85,106.93,106.61,106.72,19482.0,105.6838,105.7629,105.4464,105.5552,19482.0
2023-08-07 12:45:00,106.69,106.94,106.64,106.88,11220.0,105.5256,105.7728,105.4761,105.7135,11220.0
2023-08-07 12:50:00,106.89,107.13,106.86,107.11,16137.0,105.7234,105.9608,105.6937,105.941,16137.0
2023-08-07 12:55:00,107.09,107.15,106.98,107.02,25868.0,105.9212,105.9805,105.8124,105.852,25868.0
2023-08-07 13:00:00,107.02,107.03,106.93,107.0,9092.0,105.852,105.8619,105.7629,105.8322,9092.0
2023-08-07 13:05:00,107.02,107.21,107.0,107.14,26437.0,105.852,106.0399,105.8322,105.9707,26437.0
2023-08-07 13:10:00,107.13,107.31,107.12,107.24,14307.0,105.9608,106.1388,105.9509,106.0696,14307.0
2023-08-07 13:15:00,107.28,107.41,107.19,107.4,8664.0,106.1091,106.2377,106.0201,106.2278,8664.0
2023-08-07 13:20:00,107.42,107.51,107.31,107.41,14638.0,106.2476,106.3366,106.1388,106.2377,14638.0
2023-08-07 13:25:00,107.39,107.42,107.2,107.29,12562.0,106.2179,106.2476,106.03,106.119,12562.0
2023-08-07 13:30:00,107.3,107.31,107.01,107.08,11015.0,106.1289,106.1388,105.8421,105.9113,11015.0
2023-08-07 13:35:00,107.12,107.16,106.99,107.09,14706.0,105.9509,105.9904,105.8223,105.9212,14706.0
2023-08-07 13:40:00,107.11,107.15,106.94,107.0,21332.0,105.941,105.9805,105.7728,105.8322,21332.0
2023-08-07 13:45:00,107.0,107.26,107.0,107.26,11904.0,105.8322,106.0893,105.8322,106.0893,11904.0
2023-08-07 13:50:00,107.26,107.26,107.08,107.08,23471.0,106.0893,106.0893,105.9113,105.9113,23471.0
2023-08-07 13:55:00,107.08,107.09,106.93,106.95,8600.0,105.9113,105.9212,105.7629,105.7827,8600.0
2023-08-07 14:00:00,106.98,107.21,106.94,107.18,11881.0,105.8124,106.0399,105.7728,106.0102,11881.0
2023-08-07 14:05:00,107.15,107.67,107.09,107.61,123881.0,105.9805,106.4949,105.9212,106.4355,123881.0
2023-08-07 14:10:00,107.62,107.63,107.35,107.38,36132.0,106.4454,106.4553,106.1784,106.208,36132.0
2023-08-07 14:15:00,107.34,107.65,107.33,107.63,37766.0,106.1685,106.4751,106.1586,106.4553,37766.0
2023-08-07 14:20:00,107.65,107.8,107.61,107.8,28057.0,106.4751,106.6235,106.4355,106.6235,28057.0
2023-08-07 14:25:00,107.75,107.77,107.49,107.59,19299.0,106.574,106.5938,106.3168,106.4157,19299.0
2023-08-07 14:30:00,107.61,107.77,107.55,107.72,14948.0,106.4355,106.5938,106.3762,106.5443,14948.0
2023-08-07 14:35:00,107.72,107.79,107.61,107.7,14896.0,106.5443,106.6136,106.4355,106.5245,14896.0
2023-08-07 14:40:00,107.71,107.76,107.63,107.7,12962.0,106.5344,106.5839,106.4553,106.5245,12962.0
2023-08-07 14:45:00,107.7,107.72,107.61,107.64,10127.0,106.5245,106.5443,106.4355,106.4652,10127.0
2023-08-07 14:50:00,107.67,107.72,107.59,107.72,11018.0,106.4949,106.5443,106.4157,106.5443,11018.0
2023-08-07 14:55:00,107.73,107.79,107.7,107.73,15036.0,106.5542,106.6136,106.5245,106.5542,15036.0
2023-08-07 15:00:00,107.75,108.05,107.73,108.02,38459.0,106.574,106.8707,106.5542,106.8411,38459.0
2023-08-07 15:05:00,108.05,108.12,107.89,107.9,36256.0,106.8707,106.94,106.7125,106.7224,36256.0
2023-08-07 15:10:00,107.92,108.05,107.86,107.92,25726.0,106.7421,106.8707,106.6828,106.7421,25726.0
2023-08-07 15:15:00,107.9,107.9,107.68,107.72,28780.0,106.7224,106.7224,106.5048,106.5443,28780.0
2023-08-07 15:20:00,107.74,107.93,107.66,107.93,31090.0,106.5641,106.752,106.485,106.752,31090.0
2023-08-07 15:25:00,107.92,107.93,107.61,107.61,30957.0,106.7421,106.752,106.4355,106.4355,30957.0
2023-08-07 15:30:00,107.65,107.69,107.55,107.67,34769.0,106.4751,106.5147,106.3762,106.4949,34769.0
2023-08-07 15:35:00,107.68,108.01,107.67,107.93,40368.0,106.5048,106.8312,106.4949,106.752,40368.0
2023-08-07 15:40:00,107.92,108.06,107.89,107.99,34790.0,106.7421,106.8806,106.7125,106.8114,34790.0
2023-08-07 15:45:00,107.97,108.16,107.93,108.1,44639.0,106.7916,106.9795,106.752,106.9202,44639.0
2023-08-07 15:50:00,108.08,108.24,108.03,108.11,86369.0,106.9004,107.0587,106.8509,106.9301,86369.0
2023-08-07 15:55:00,108.11,108.11,107.95,108.07,140931.0,106.9301,106.9301,106.7718,106.8905,140931.0
2023-08-08 09:30:00,106.3,106.74,106.12,106.45,58535.0,105.1398,105.575,104.9618,105.2882,58535.0
2023-08-08 09:35:00,106.45,106.52,105.95,106.02,44351.0,105.2882,105.3574,104.7936,104.8629,44351.0
2023-08-08 09:40:00,106.01,106.01,105.35,105.45,37564.0,104.853,104.853,104.2002,104.2991,37564.0
2023-08-08 09:45:00,105.45,105.61,105.14,105.36,27178.0,104.2991,104.4574,103.9925,104.2101,27178.0
2023-08-08 09:50:00,105.55,106.11,105.48,106.01,15863.0,104.398,104.9519,104.3288,104.853,15863.0
2023-08-08 09:55:00,105.95,106.34,105.93,106.12,15808.0,104.7936,105.1794,104.7739,104.9618,15808.0
2023-08-08 10:00:00,106.21,106.26,105.79,106.11,15621.0,105.0508,105.1003,104.6354,104.9519,15621.0
2023-08-08 10:05:00,106.17,106.58,106.17,106.49,18132.0,105.0112,105.4168,105.0112,105.3278,18132.0
2023-08-08 10:10:00,106.47,106.47,106.01,106.07,16975.0,105.308,105.308,104.853,104.9123,16975.0
2023-08-08 10:15:00,106.01,106.34,106.01,106.17,6874.0,104.853,105.1794,104.853,105.0112,6874.0
2023-08-08 10:20:00,106.21,106.32,106.02,106.32,8252.0,105.0508,105.1596,104.8629,105.1596,8252.0
2023-08-08 10:25:00,106.34,106.54,106.29,106.42,9514.0,105.1794,105.3772,105.1299,105.2585,9514.0
2023-08-08 10:30:00,106.43,106.45,106.08,106.17,12155.0,105.2684,105.2882,104.9222,105.0112,12155.0
2023-08-08 10:35:00,106.18,106.31,105.97,106.3,8717.0,105.0211,105.1497,104.8134,105.1398,8717.0
2023-08-08 10:40:00,106.35,106.57,106.21,106.57,10530.0,105.1893,105.4069,105.0508,105.4069,10530.0
2023-08-08 10:45:00,106.52,106.55,106.33,106.5,39010.0,105.3574,105.3871,105.1695,105.3376,39010.0
2023-08-08 10:50:00,106.5,106.54,106.2,106.33,16484.0,105.3376,105.3772,105.0409,105.1695,16484.0
2023-08-08 10:55:00,106.25,106.27,106.05,106.09,11354.0,105.0904,105.1102,104.8926,104.9321,11354.0
2023-08-08 11:00:00,106.1,106.1,105.84,105.96,9621.0,104.942,104.942,104.6848,104.8035,9621.0
2023-08-08 11:05:00,105.91,105.99,105.8,105.96,15215.0,104.7541,104.8332,104.6453,104.8035,15215.0
2023-08-08 11:10:00,106.0,106.01,105.78,105.94,20136.0,104.8431,104.853,104.6255,104.7838,20136.0
2023-08-08 11:15:00,105.98,106.03,105.9,105.97,8902.0,104.8233,104.8728,104.7442,104.8134,8902.0
2023-08-08 11:20:00,105.99,105.99,105.8,105.95,8595.0,104.8332,104.8332,104.6453,104.7936,8595.0
2023-08-08 11:25:00,105.98,105.98,105.81,105.93,12723.0,104.8233,104.8233,104.6552,104.7739,12723.0
2023-08-08 11:30:00,105.89,105.93,105.68,105.7,13179.0,104.7343,104.7739,104.5266,104.5464,13179.0
2023-08-08 11:35:00,105.67,105.67,105.45,105.56,17126.0,104.5167,104.5167,104.2991,104.4079,17126.0
2023-08-08 11:40:00,105.52,105.52,105.22,105.34,18380.0,104.3683,104.3683,104.0716,104.1903,18380.0
2023-08-08 11:45:00,105.35,105.42,105.23,105.36,10231.0,104.2002,104.2694,104.0815,104.2101,10231.0
2023-08-08 11:50:00,105.34,105.65,105.28,105.64,21740.0,104.1903,104.4969,104.131,104.487,21740.0
2023-08-08 11:55:00,105.63,105.64,105.42,105.43,3956.0,104.4771,104.487,104.2694,104.2793,3956.0
2023-08-08 12:00:00,105.46,105.68,105.41,105.63,5417.0,104.309,104.5266,104.2595,104.4771,5417.0
2023-08-08 12:05:00,105.61,105.9,105.59,105.84,9553.0,104.4574,104.7442,104.4376,104.6848,9553.0
2023-08-08 12:10:00,105.79,105.83,105.72,105.72,6414.0,104.6354,104.675,104.5662,104.5662,6414.0
2023-08-08 12:15:00,105.73,105.96,105.71,105.96,8201.0,104.576,104.8035,104.5563,104.8035,8201.0
2023-08-08 12:20:00,105.96,105.97,105.77,105.93,10347.0,104.8035,104.8134,104.6156,104.7739,10347.0
2023-08-08 12:25:00,105.93,105.94,105.68,105.82,15765.0,104.7739,104.7838,104.5266,104.6651,15765.0
2023-08-08 12:30:00,105.81,105.94,105.71,105.88,8882.0,104.6552,104.7838,104.5563,104.7244,8882.0
2023-08-08 12:35:00,105.85,105.91,105.67,105.72,9210.0,104.6947,104.7541,104.5167,104.5662,9210.0
2023-08-08 12:40:00,105.75,105.86,105.72,105.77,6733.0,104.5958,104.7046,104.5662,104.6156,6733.0
2023-08-08 12:45:00,105.77,105.86,105.67,105.81,5375.0,104.6156,104.7046,104.5167,104.6552,5375.0
2023-08-08 12:50:00,105.77,105.95,105.74,105.88,5357.0,104.6156,104.7936,104.5859,104.7244,5357.0
2023-08-08 12:55:00,105.9,105.96,105.85,105.95,2188.0,104.7442,104.8035,104.6947,104.7936,2188.0
2023-08-08 13:00:00,105.95,106.0,105.89,105.93,5069.0,104.7936,104.8431,104.7343,104.7739,5069.0
2023-08-08 13:05:00,105.91,105.97,105.86,105.88,5024.0,104.7541,104.8134,104.7046,104.7244,5024.0
2023-08-08 13:10:00,105.83,105.95,105.83,105.9,4167.0,104.675,104.7936,104.675,104.7442,4167.0
2023-08-08 13:15:00,105.92,106.25,105.91,106.25,23247.0,104.764,105.0904,104.7541,105.0904,23247.0
2023-08-08 13:20:00,106.21,106.3,106.09,106.09,8996.0,105.0508,105.1398,104.9321,104.9321,8996.0
2023-08-08 13:25:00,106.05,106.11,105.94,105.97,6281.0,104.8926,104.9519,104.7838,104.8134,6281.0
2023-08-08 13:30:00,106.01,106.08,105.9,105.9,3129.0,104.853,104.9222,104.7442,104.7442,3129.0
2023-08-08 13:35:00,105.87,105.87,105.76,105.76,5304.0,104.7145,104.7145,104.6057,104.6057,5304.0
2023-08-08 13:40:00,105.76,105.89,105.74,105.84,3362.0,104.6057,104.7343,104.5859,104.6848,3362.0
2023-08-08 13:45:00,105.84,105.86,105.77,105.86,7116.0,104.6848,104.7046,104.6156,104.7046,7116.0
2023-08-08 13:50:00,105.87,105.99,105.86,105.97,5783.0,104.7145,104.8332,104.7046,104.8134,5783.0
2023-08-08 13:55:00,105.99,106.05,105.94,106.05,4944.0,104.8332,104.8926,104.7838,104.8926,4944.0
2023-08-08 14:00:00,106.06,106.13,105.99,106.13,8604.0,104.9024,104.9717,104.8332,104.9717,8604.0
2023-08-08 14:05:00,106.13,106.21,106.03,106.03,5798.0,104.9717,105.0508,104.8728,104.8728,5798.0
2023-08-08 14:10:00,105.99,106.06,105.94,105.99,5838.0,104.8332,104.9024,104.7838,104.8332,5838.0
2023-08-08 14:15:00,105.99,106.13,105.99,106.03,6827.0,104.8332,104.9717,104.8332,104.8728,6827.0
2023-08-08 14:20:00,106.05,106.05,105.84,105.87,6393.0,104.8926,104.8926,104.6848,104.7145,6393.0
2023-08-08 14:25:00,105.88,105.9,105.79,105.81,7780.0,104.7244,104.7442,104.6354,104.6552,7780.0
2023-08-08 14:30:00,105.83,105.89,105.75,105.78,7798.0,104.675,104.7343,104.5958,104.6255,7798.0
2023-08-08 14:35:00,105.8,105.9,105.8,105.81,7587.0,104.6453,104.7442,104.6453,104.6552,7587.0
2023-08-08 14:40:00,105.8,105.82,105.72,105.74,11603.0,104.6453,104.6651,104.5662,104.5859,11603.0
2023-08-08 14:45:00,105.74,105.9,105.74,105.87,6588.0,104.5859,104.7442,104.5859,104.7145,6588.0
2023-08-08 14:50:00,105.87,106.14,105.85,106.14,8024.0,104.7145,104.9816,104.6947,104.9816,8024.0
2023-08-08 14:55:00,106.09,106.24,106.09,106.1,8121.0,104.9321,105.0805,104.9321,104.942,8121.0
2023-08-08 15:00:00,106.1,106.1,105.96,105.96,9088.0,104.942,104.942,104.8035,104.8035,9088.0
2023-08-08 15:05:00,105.97,105.97,105.83,105.85,8554.0,104.8134,104.8134,104.675,104.6947,8554.0
2023-08-08 15:10:00,105.85,105.93,105.77,105.8,11454.0,104.6947,104.7739,104.6156,104.6453,11454.0
2023-08-08 15:15:00,105.79,105.82,105.65,105.67,14760.0,104.6354,104.6651,104.4969,104.5167,14760.0
2023-08-08 15:20:00,105.67,105.75,105.64,105.75,11358.0,104.5167,104.5958,104.487,104.5958,11358.0
2023-08-08 15:25:00,105.77,105.93,105.7,105.9,11197.0,104.6156,104.7739,104.5464,104.7442,11197.0
2023-08-08 15:30:00,105.94,105.95,105.79,105.9,11779.0,104.7838,104.7936,104.6354,104.7442,11779.0
2023-08-08 15:35:00,105.9,106.07,105.89,105.99,22170.0,104.7442,104.9123,104.7343,104.8332,22170.0
2023-08-08 15:40:00,105.99,106.18,105.99,106.08,17916.0,104.8332,105.0211,104.8332,104.9222,17916.0
2023-08-08 15:45:00,106.08,106.1,106.0,106.01,26584.0,104.9222,104.942,104.8431,104.853,26584.0
2023-08-08 15:50:00,106.02,106.12,105.97,106.02,48994.0,104.8629,104.9618,104.8134,104.8629,48994.0
2023-08-08 15:55:00,106.02,106.16,105.89,106.12,130084.0,104.8629,105.0014,104.7343,104.9618,130084.0
2023-08-09 09:30:00,105.93,106.4,105.63,106.37,39598.0,104.7739,105.2387,104.4771,105.2091,39598.0
2023-08-09 09:35:00,106.3,106.41,105.86,106.0,9596.0,105.1398,105.2486,104.7046,104.8431,9596.0
2023-08-09 09:40:00,105.82,106.26,105.82,105.94,10468.0,104.6651,105.1003,104.6651,104.7838,10468.0
2023-08-09 09:45:00,106.01,106.1,105.77,105.82,10011.0,104.853,104.942,104.6156,104.6651,10011.0
2023-08-09 09:50:00,105.77,105.87,105.39,105.44,18420.0,104.6156,104.7145,104.2398,104.2892,18420.0
2023-08-09 09:55:00,105.49,105.73,105.45,105.6,14535.0,104.3387,104.576,104.2991,104.4475,14535.0
2023-08-09 10:00:00,105.62,105.93,105.5,105.67,16132.0,104.4672,104.7739,104.3486,104.5167,16132.0
2023-08-09 10:05:00,105.65,105.72,105.3,105.3,14287.0,104.4969,104.5662,104.1507,104.1507,14287.0
2023-08-09 10:10:00,105.31,105.5,105.18,105.44,20489.0,104.1606,104.3486,104.032,104.2892,20489.0
2023-08-09 10:15:00,105.42,105.47,104.95,105.23,37533.0,104.2694,104.3189,103.8046,104.0815,37533.0
2023-08-09 10:20:00,105.12,105.12,104.52,104.57,37591.0,103.9727,103.9727,103.3793,103.4287,37591.0
2023-08-09 10:25:00,104.52,104.78,104.32,104.51,36812.0,103.3793,103.6364,103.1814,103.3694,36812.0
2023-08-09 10:30:00,104.5,104.52,104.25,104.34,17895.0,103.3595,103.3793,103.1122,103.2012,17895.0
2023-08-09 10:35:00,104.36,104.59,104.2,104.57,14609.0,103.221,103.4485,103.0627,103.4287,14609.0
2023-08-09 10:40:00,104.55,104.81,104.54,104.81,8325.0,103.4089,103.6661,103.399,103.6661,8325.0
2023-08-09 10:45:00,104.73,104.87,104.61,104.8,10199.0,103.587,103.7254,103.4683,103.6562,10199.0
2023-08-09 10:50:00,104.79,104.83,104.62,104.66,9289.0,103.6463,103.6859,103.4782,103.5177,9289.0
2023-08-09 10:55:00,104.7,104.78,104.43,104.44,14607.0,103.5573,103.6364,103.2902,103.3001,14607.0
2023-08-09 11:00:00,104.4,104.69,104.36,104.67,11011.0,103.2606,103.5474,103.221,103.5276,11011.0
2023-08-09 11:05:00,104.7,104.82,104.58,104.82,16203.0,103.5573,103.676,103.4386,103.676,16203.0
2023-08-09 11:10:00,104.75,104.92,104.52,104.55,27296.0,103.6067,103.7749,103.3793,103.4089,27296.0
2023-08-09 11:15:00,104.55,104.55,104.04,104.04,21495.0,103.4089,103.4089,102.9045,102.9045,21495.0
2023-08-09 11:20:00,104.01,104.2,103.95,104.15,16552.0,102.8748,103.0627,102.8155,103.0133,16552.0
2023-08-09 11:25:00,104.14,104.15,103.72,103.87,16345.0,103.0034,103.0133,102.588,102.7363,16345.0
2023-08-09 11:30:00,103.81,104.01,103.72,103.96,18858.0,102.677,102.8748,102.588,102.8254,18858.0
2023-08-09 11:35:00,104.03,104.09,103.6,103.62,13112.0,102.8946,102.9539,102.4693,102.4891,13112.0
2023-08-09 11:40:00,103.63,104.01,103.59,104.01,28624.0,102.499,102.8748,102.4594,102.8748,28624.0
2023-08-09 11:45:00,103.98,104.12,103.93,104.02,19219.0,102.8451,102.9836,102.7957,102.8847,19219.0
2023-08-09 11:50:00,103.98,104.03,103.73,103.85,16683.0,102.8451,102.8946,102.5979,102.7166,16683.0
2023-08-09 11:55:00,103.84,103.9,103.73,103.83,17650.0,102.7067,102.766,102.5979,102.6968,17650.0
2023-08-09 12:00:00,103.82,103.95,103.79,103.88,25277.0,102.6869,102.8155,102.6572,102.7462,25277.0
2023-08-09 12:05:00,103.88,104.04,103.83,103.98,17583.0,102.7462,102.9045,102.6968,102.8451,17583.0
2023-08-09 12:10:00,103.99,103.99,103.75,103.84,8137.0,102.855,102.855,102.6177,102.7067,8137.0
2023-08-09 12:15:00,103.84,103.94,103.77,103.9,11146.0,102.7067,102.8056,102.6374,102.766,11146.0
2023-08-09 12:20:00,103.9,103.94,103.76,103.83,7579.0,102.766,102.8056,102.6275,102.6968,7579.0
2023-08-09 12:25:00,103.83,104.14,103.83,104.07,10249.0,102.6968,103.0034,102.6968,102.9342,10249.0
2023-08-09 12:30:00,104.03,104.1,103.98,104.04,6968.0,102.8946,102.9638,102.8451,102.9045,6968.0
2023-08-09 12:35:00,104.03,104.06,103.96,104.03,9075.0,102.8946,102.9243,102.8254,102.8946,9075.0
2023-08-09 12:40:00,104.03,104.13,103.97,104.1,6424.0,102.8946,102.9935,102.8353,102.9638,6424.0
2023-08-09 12:45:00,104.09,104.12,103.94,104.12,10026.0,102.9539,102.9836,102.8056,102.9836,10026.0
2023-08-09 12:50:00,104.13,104.16,103.89,103.95,6190.0,102.9935,103.0232,102.7561,102.8155,6190.0
2023-08-09 12:55:00,103.95,104.07,103.95,104.03,8186.0,102.8155,102.9342,102.8155,102.8946,8186.0
2023-08-09 13:00:00,104.04,104.28,104.0,104.25,9206.0,102.9045,103.1419,102.8649,103.1122,9206.0
2023-08-09 13:05:00,104.27,104.32,104.2,104.2,6093.0,103.132,103.1814,103.0627,103.0627,6093.0
2023-08-09 13:10:00,104.19,104.23,104.1,104.23,8972.0,103.0529,103.0924,102.9638,103.0924,8972.0
2023-08-09 13:15:00,104.23,104.3,104.15,104.21,9389.0,103.0924,103.1617,103.0133,103.0726,9389.0
2023-08-09 13:20:00,104.25,104.29,104.18,104.26,5651.0,103.1122,103.1518,103.043,103.1221,5651.0
2023-08-09 13:25:00,104.28,104.34,104.24,104.3,6402.0,103.1419,103.2012,103.1023,103.1617,6402.0
2023-08-09 13:30:00,104.35,104.4,104.21,104.29,9022.0,103.2111,103.2606,103.0726,103.1518,9022.0
2023-08-09 13:35:00,104.29,104.44,104.24,104.35,7407.0,103.1518,103.3001,103.1023,103.2111,7407.0
2023-08-09 13:40:00,104.37,104.37,104.27,104.28,4949.0,103.2309,103.2309,103.132,103.1419,4949.0
2023-08-09 13:45:00,104.27,104.33,104.11,104.15,7257.0,103.132,103.1913,102.9737,103.0133,7257.0
2023-08-09 13:50:00,104.17,104.18,104.09,104.15,6279.0,103.0331,103.043,102.9539,103.0133,6279.0
2023-08-09 13:55:00,104.16,104.17,104.05,104.1,18363.0,103.0232,103.0331,102.9144,102.9638,18363.0
2023-08-09 14:00:00,104.1,104.21,104.07,104.14,10451.0,102.9638,103.0726,102.9342,103.0034,10451.0
2023-08-09 14:05:00,104.16,104.26,104.16,104.2,3878.0,103.0232,103.1221,103.0232,103.0627,3878.0
2023-08-09 14:10:00,104.24,104.26,104.11,104.26,5069.0,103.1023,103.1221,102.9737,103.1221,5069.0
2023-08-09 14:15:00,104.28,104.36,104.25,104.26,4318.0,103.1419,103.221,103.1122,103.1221,4318.0
2023-08-09 14:20:00,104.29,104.39,104.26,104.27,9207.0,103.1518,103.2507,103.1221,103.132,9207.0
2023-08-09 14:25:00,104.32,104.38,104.24,104.28,5622.0,103.1814,103.2408,103.1023,103.1419,5622.0
2023-08-09 14:30:00,104.27,104.33,104.23,104.26,6330.0,103.132,103.1913,103.0924,103.1221,6330.0
2023-08-09 14:35:00,104.29,104.34,104.26,104.3,6389.0,103.1518,103.2012,103.1221,103.1617,6389.0
2023-08-09 14:40:00,104.33,104.37,104.23,104.27,9820.0,103.1913,103.2309,103.0924,103.132,9820.0
2023-08-09 14:45:00,104.26,104.26,104.04,104.06,45051.0,103.1221,103.1221,102.9045,102.9243,45051.0
2023-08-09 14:50:00,104.04,104.04,103.82,103.82,12389.0,102.9045,102.9045,102.6869,102.6869,12389.0
2023-08-09 14:55:00,103.88,104.05,103.88,103.97,5036.0,102.7462,102.9144,102.7462,102.8353,5036.0
2023-08-09 15:00:00,103.92,103.92,103.8,103.86,7094.0,102.7858,102.7858,102.6671,102.7265,7094.0
2023-08-09 15:05:00,103.87,104.02,103.83,103.9,8799.0,102.7363,102.8847,102.6968,102.766,8799.0
2023-08-09 15:10:00,103.87,104.02,103.8,103.98,7332.0,102.7363,102.8847,102.6671,102.8451,7332.0
2023-08-09 15:15:00,103.98,103.98,103.86,103.89,6563.0,102.8451,102.8451,102.7265,102.7561,6563.0
2023-08-09 15:20:00,103.92,104.11,103.91,104.01,11533.0,102.7858,102.9737,102.7759,102.8748,11533.0
2023-08-09 15:25:00,104.05,104.08,103.95,103.95,9166.0,102.9144,102.9441,102.8155,102.8155,9166.0
2023-08-09 15:30:00,103.93,104.08,103.89,103.94,15601.0,102.7957,102.9441,102.7561,102.8056,15601.0
2023-08-09 15:35:00,103.96,103.97,103.71,103.73,20110.0,102.8254,102.8353,102.5781,102.5979,20110.0
2023-08-09 15:40:00,103.73,103.79,103.63,103.64,21807.0,102.5979,102.6572,102.499,102.5089,21807.0
2023-08-09 15:45:00,103.62,103.62,103.33,103.36,48828.0,102.4891,102.4891,102.2022,102.2319,48828.0
2023-08-09 15:50:00,103.36,103.44,103.19,103.23,55954.0,102.2319,102.311,102.0638,102.1033,55954.0
2023-08-09 15:55:00,103.23,103.31,103.07,103.21,113407.0,102.1033,102.1825,101.9451,102.0835,113407.0
2023-08-10 09:30:00,104.2,104.37,103.68,103.71,36899.0,103.0627,103.2309,102.5484,102.5781,36899.0
2023-08-10 09:35:00,103.74,104.05,103.65,103.81,18495.0,102.6078,102.9144,102.5187,102.677,18495.0
2023-08-10 09:40:00,103.75,104.09,103.73,104.04,14414.0,102.6177,102.9539,102.5979,102.9045,14414.0
2023-08-10 09:45:00,104.05,104.72,104.04,104.47,19290.0,102.9144,103.5771,102.9045,103.3298,19290.0
2023-08-10 09:50:00,104.55,104.86,104.5,104.76,17460.0,103.4089,103.7155,103.3595,103.6166,17460.0
2023-08-10 09:55:00,104.75,104.78,104.62,104.73,8736.0,103.6067,103.6364,103.4782,103.587,8736.0
2023-08-10 10:00:00,104.77,104.83,104.7,104.78,9428.0,103.6265,103.6859,103.5573,103.6364,9428.0
2023-08-10 10:05:00,104.72,104.72,104.3,104.37,10779.0,103.5771,103.5771,103.1617,103.2309,10779.0
2023-08-10 10:10:00,104.3,104.44,104.12,104.3,9757.0,103.1617,103.3001,102.9836,103.1617,9757.0
2023-08-10 10:15:00,104.19,104.34,104.16,104.3,9662.0,103.0529,103.2012,103.0232,103.1617,9662.0
2023-08-10 10:20:00,104.23,104.3,104.16,104.29,10292.0,103.0924,103.1617,103.0232,103.1518,10292.0
2023-08-10 10:25:00,104.24,104.31,103.98,104.03,9602.0,103.1023,103.1715,102.8451,102.8946,9602.0
2023-08-10 10:30:00,104.0,104.12,103.9,104.03,13374.0,102.8649,102.9836,102.766,102.8946,13374.0
2023-08-10 10:35:00,104.0,104.0,103.47,103.63,21379.0,102.8649,102.8649,102.3407,102.499,21379.0
2023-08-10 10:40:00,103.58,103.59,103.39,103.43,11074.0,102.4495,102.4594,102.2616,102.3011,11074.0
2023-08-10 10:45:00,103.39,103.49,103.21,103.45,14320.0,102.2616,102.3605,102.0835,102.3209,14320.0
2023-08-10 10:50:00,103.42,103.72,103.36,103.72,12808.0,102.2913,102.588,102.2319,102.588,12808.0
2023-08-10 10:55:00,103.74,103.82,103.57,103.57,9700.0,102.6078,102.6869,102.4396,102.4396,9700.0
2023-08-10 11:00:00,103.53,103.53,103.28,103.44,8193.0,102.4001,102.4001,102.1528,102.311,8193.0
2023-08-10 11:05:00,103.42,103.76,103.33,103.59,11872.0,102.2913,102.6275,102.2022,102.4594,11872.0
2023-08-10 11:10:00,103.52,103.75,103.52,103.64,13570.0,102.3902,102.6177,102.3902,102.5089,13570.0
2023-08-10 11:15:00,103.57,103.82,103.41,103.79,19286.0,102.4396,102.6869,102.2814,102.6572,19286.0
2023-08-10 11:20:00,103.76,104.07,103.67,104.0,38535.0,102.6275,102.9342,102.5385,102.8649,38535.0
2023-08-10 11:25:00,104.04,104.06,103.84,104.06,31853.0,102.9045,102.9243,102.7067,102.9243,31853.0
2023-08-10 11:30:00,104.0,104.17,103.92,104.05,22807.0,102.8649,103.0331,102.7858,102.9144,22807.0
2023-08-10 11:35:00,104.05,104.31,104.03,104.23,7212.0,102.9144,103.1715,102.8946,103.0924,7212.0
2023-08-10 11:40:00,104.23,104.28,103.89,104.0,75448.0,103.0924,103.1419,102.7561,102.8649,75448.0
2023-08-10 11:45:00,104.0,104.03,103.68,103.85,21715.0,102.8649,102.8946,102.5484,102.7166,21715.0
2023-08-10 11:50:00,103.86,103.86,103.53,103.68,6656.0,102.7265,102.7265,102.4001,102.5484,6656.0
2023-08-10 11:55:00,103.67,103.8,103.63,103.75,6306.0,102.5385,102.6671,102.499,102.6177,6306.0
2023-08-10 12:00:00,103.75,103.81,103.59,103.81,5541.0,102.6177,102.677,102.4594,102.677,5541.0
2023-08-10 12:05:00,103.78,103.94,103.74,103.81,3853.0,102.6473,102.8056,102.6078,102.677,3853.0
2023-08-10 12:10:00,103.82,103.82,103.57,103.75,6442.0,102.6869,102.6869,102.4396,102.6177,6442.0
2023-08-10 12:15:00,103.7,103.71,103.63,103.65,2248.0,102.5682,102.5781,102.499,102.5187,2248.0
2023-08-10 12:20:00,103.65,103.71,103.57,103.61,6073.0,102.5187,102.5781,102.4396,102.4792,6073.0
2023-08-10 12:25:00,103.65,103.65,103.4,103.54,14291.0,102.5187,102.5187,102.2715,102.4099,14291.0
2023-08-10 12:30:00,103.45,103.51,103.38,103.42,3188.0,102.3209,102.3803,102.2517,102.2913,3188.0
2023-08-10 12:35:00,103.45,103.47,103.25,103.43,11720.0,102.3209,102.3407,102.1231,102.3011,11720.0
2023-08-10 12:40:00,103.44,103.65,103.35,103.65,30418.0,102.311,102.5187,102.222,102.5187,30418.0
2023-08-10 12:45:00,103.67,103.69,103.6,103.6,1625.0,102.5385,102.5583,102.4693,102.4693,1625.0
2023-08-10 12:50:00,103.61,103.63,103.47,103.48,8210.0,102.4792,102.499,102.3407,102.3506,8210.0
2023-08-10 12:55:00,103.5,103.51,102.91,103.2,23763.0,102.3704,102.3803,101.7868,102.0737,23763.0
2023-08-10 13:00:00,103.14,103.36,103.14,103.36,14160.0,102.0143,102.2319,102.0143,102.2319,14160.0
2023-08-10 13:05:00,103.39,103.45,103.33,103.34,6220.0,102.2616,102.3209,102.2022,102.2121,6220.0
2023-08-10 13:10:00,103.28,103.28,103.0,103.05,4027.0,102.1528,102.1528,101.8758,101.9253,4027.0
2023-08-10 13:15:00,103.02,103.12,103.0,103.03,12941.0,101.8956,101.9945,101.8758,101.9055,12941.0
2023-08-10 13:20:00,103.08,103.08,102.83,102.9,11693.0,101.955,101.955,101.7077,101.7769,11693.0
2023-08-10 13:25:00,102.88,103.05,102.88,102.98,4051.0,101.7572,101.9253,101.7572,101.8561,4051.0
2023-08-10 13:30:00,102.97,103.07,102.86,103.05,7127.0,101.8462,101.9451,101.7374,101.9253,7127.0
2023-08-10 13:35:00,103.0,103.09,102.94,102.99,9752.0,101.8758,101.9649,101.8165,101.866,9752.0
2023-08-10 13:40:00,103.02,103.02,102.9,102.94,11153.0,101.8956,101.8956,101.7769,101.8165,11153.0
2023-08-10 13:45:00,102.94,103.18,102.93,103.01,6455.0,101.8165,102.0539,101.8066,101.8857,6455.0
2023-08-10 13:50:00,103.0,103.1,102.97,102.98,8191.0,101.8758,101.9747,101.8462,101.8561,8191.0
2023-08-10 13:55:00,102.99,102.99,102.51,102.78,22758.0,101.866,101.866,101.3912,101.6582,22758.0
2023-08-10 14:00:00,102.81,102.91,102.8,102.83,9476.0,101.6879,101.7868,101.678,101.7077,9476.0
2023-08-10 14:05:00,102.85,103.17,102.85,103.1,7623.0,101.7275,102.044,101.7275,101.9747,7623.0
2023-08-10 14:10:00,103.1,103.28,102.98,103.28,11074.0,101.9747,102.1528,101.8561,102.1528,11074.0
2023-08-10 14:15:00,103.34,103.43,103.2,103.32,9566.0,102.2121,102.3011,102.0737,102.1923,9566.0
2023-08-10 14:20:00,103.32,103.44,103.32,103.37,4744.0,102.1923,102.311,102.1923,102.2418,4744.0
2023-08-10 14:25:00,103.37,103.39,103.27,103.31,3887.0,102.2418,102.2616,102.1429,102.1825,3887.0
2023-08-10 14:30:00,103.32,103.37,103.16,103.21,6263.0,102.1923,102.2418,102.0341,102.0835,6263.0
2023-08-10 14:35:00,103.18,103.27,103.11,103.14,6011.0,102.0539,102.1429,101.9846,102.0143,6011.0
2023-08-10 14:40:00,103.2,103.3,103.08,103.22,4951.0,102.0737,102.1726,101.955,102.0934,4951.0
2023-08-10 14:45:00,103.23,103.42,103.18,103.31,4069.0,102.1033,102.2913,102.0539,102.1825,4069.0
2023-08-10 14:50:00,103.26,103.43,103.26,103.43,4059.0,102.133,102.3011,102.133,102.3011,4059.0
2023-08-10 14:55:00,103.39,103.51,103.39,103.49,5697.0,102.2616,102.3803,102.2616,102.3605,5697.0
2023-08-10 15:00:00,103.48,103.48,103.23,103.38,9720.0,102.3506,102.3506,102.1033,102.2517,9720.0
2023-08-10 15:05:00,103.44,103.46,103.32,103.36,2809.0,102.311,102.3308,102.1923,102.2319,2809.0
2023-08-10 15:10:00,103.39,103.5,103.37,103.48,6976.0,102.2616,102.3704,102.2418,102.3506,6976.0
2023-08-10 15:15:00,103.52,103.62,103.47,103.52,4100.0,102.3902,102.4891,102.3407,102.3902,4100.0
2023-08-10 15:20:00,103.47,103.52,103.22,103.24,6356.0,102.3407,102.3902,102.0934,102.1132,6356.0
2023-08-10 15:25:00,103.25,103.28,103.06,103.14,6232.0,102.1231,102.1528,101.9352,102.0143,6232.0
2023-08-10 15:30:00,103.1,103.18,103.05,103.09,14483.0,101.9747,102.0539,101.9253,101.9649,14483.0
2023-08-10 15:35:00,103.05,103.32,103.05,103.31,17986.0,101.9253,102.1923,101.9253,102.1825,17986.0
2023-08-10 15:40:00,103.24,103.24,103.05,103.14,15890.0,102.1132,102.1132,101.9253,102.0143,15890.0
2023-08-10 15:45:00,103.09,103.32,103.08,103.3,23088.0,101.9649,102.1923,101.955,102.1726,23088.0
2023-08-10 15:50:00,103.27,103.5,103.26,103.39,49154.0,102.1429,102.3704,102.133,102.2616,49154.0
2023-08-10 15:55:00,103.4,103.56,103.34,103.53,102843.0,102.2715,102.4297,102.2121,102.4001,102843.0
2023-08-11 09:30:00,102.48,102.59,101.77,102.32,47971.0,101.3615,101.4703,100.6593,101.2033,47971.0
2023-08-11 09:35:00,102.44,102.64,102.28,102.44,17520.0,101.322,101.5198,101.1637,101.322,17520.0
2023-08-11 09:40:00,102.5,102.55,101.88,102.26,23822.0,101.3813,101.4308,100.7681,101.1439,23822.0
2023-08-11 09:45:00,102.27,102.27,101.79,101.81,27740.0,101.1538,101.1538,100.679,100.6988,27740.0
2023-08-11 09:50:00,101.83,101.95,101.61,101.7,24245.0,100.7186,100.8373,100.501,100.59,24245.0
2023-08-11 09:55:00,101.69,101.78,101.26,101.36,27542.0,100.5801,100.6692,100.1548,100.2537,27542.0
2023-08-11 10:00:00,101.37,102.43,101.37,102.29,23525.0,100.2636,101.3121,100.2636,101.1736,23525.0
2023-08-11 10:05:00,102.27,102.78,102.27,102.65,23465.0,101.1538,101.6582,101.1538,101.5297,23465.0
2023-08-11 10:10:00,102.61,102.71,102.44,102.67,23298.0,101.4901,101.589,101.322,101.5494,23298.0
2023-08-11 10:15:00,102.69,102.94,102.68,102.8,15188.0,101.5692,101.8165,101.5593,101.678,15188.0
2023-08-11 10:20:00,102.8,103.16,102.8,103.01,16332.0,101.678,102.0341,101.678,101.8857,16332.0
2023-08-11 10:25:00,103.09,103.1,102.67,102.7,13262.0,101.9649,101.9747,101.5494,101.5791,13262.0
2023-08-11 10:30:00,102.73,102.79,102.45,102.45,17381.0,101.6088,101.6681,101.3318,101.3318,17381.0
2023-08-11 10:35:00,102.46,102.6,102.37,102.57,14179.0,101.3417,101.4802,101.2527,101.4505,14179.0
2023-08-11 10:40:00,102.62,102.78,102.24,102.25,17604.0,101.5,101.6582,101.1241,101.134,17604.0
2023-08-11 10:45:00,102.22,102.33,102.14,102.18,5002.0,101.1044,101.2132,101.0252,101.0648,5002.0
2023-08-11 10:50:00,102.13,102.17,101.97,101.99,10598.0,101.0153,101.0549,100.8571,100.8769,10598.0
2023-08-11 10:55:00,102.04,102.36,102.01,102.25,7783.0,100.9263,101.2428,100.8966,101.134,7783.0
2023-08-11 11:00:00,102.28,102.46,102.28,102.39,12468.0,101.1637,101.3417,101.1637,101.2725,12468.0
2023-08-11 11:05:00,102.39,102.45,102.27,102.37,8762.0,101.2725,101.3318,101.1538,101.2527,8762.0
2023-08-11 11:10:00,102.39,102.48,102.32,102.48,8483.0,101.2725,101.3615,101.2033,101.3615,8483.0
2023-08-11 11:15:00,102.48,102.54,102.42,102.48,8847.0,101.3615,101.4209,101.3022,101.3615,8847.0
2023-08-11 11:20:00,102.45,102.53,102.27,102.31,15001.0,101.3318,101.411,101.1538,101.1934,15001.0
2023-08-11 11:25:00,102.28,102.32,102.13,102.2,16728.0,101.1637,101.2033,101.0153,101.0846,16728.0
2023-08-11 11:30:00,102.16,102.17,101.88,101.88,7929.0,101.045,101.0549,100.7681,100.7681,7929.0
2023-08-11 11:35:00,101.92,102.05,101.88,101.93,4834.0,100.8076,100.9362,100.7681,100.8175,4834.0
2023-08-11 11:40:00,101.86,102.09,101.83,102.0,5944.0,100.7483,100.9758,100.7186,100.8868,5944.0
2023-08-11 11:45:00,102.07,102.09,101.87,102.07,6572.0,100.956,100.9758,100.7582,100.956,6572.0
2023-08-11 11:50:00,102.07,102.07,101.78,101.85,7907.0,100.956,100.956,100.6692,100.7384,7907.0
2023-08-11 11:55:00,101.81,102.22,101.81,102.14,7102.0,100.6988,101.1044,100.6988,101.0252,7102.0
2023-08-11 12:00:00,102.2,102.2,102.02,102.15,7378.0,101.0846,101.0846,100.9065,101.0351,7378.0
2023-08-11 12:05:00,102.2,102.36,102.2,102.36,8717.0,101.0846,101.2428,101.0846,101.2428,8717.0
2023-08-11 12:10:00,102.37,102.48,102.32,102.48,3284.0,101.2527,101.3615,101.2033,101.3615,3284.0
2023-08-11 12:15:00,102.5,102.54,102.42,102.42,7984.0,101.3813,101.4209,101.3022,101.3022,7984.0
2023-08-11 12:20:00,102.44,102.55,102.4,102.55,10094.0,101.322,101.4308,101.2824,101.4308,10094.0
2023-08-11 12:25:00,102.54,102.62,102.39,102.62,11267.0,101.4209,101.5,101.2725,101.5,11267.0
2023-08-11 12:30:00,102.62,102.67,102.53,102.53,4859.0,101.5,101.5494,101.411,101.411,4859.0
2023-08-11 12:35:00,102.56,102.56,102.34,102.4,6184.0,101.4406,101.4406,101.223,101.2824,6184.0
2023-08-11 12:40:00,102.37,102.49,102.36,102.47,9078.0,101.2527,101.3714,101.2428,101.3516,9078.0
2023-08-11 12:45:00,102.46,102.52,102.25,102.25,5494.0,101.3417,101.4011,101.134,101.134,5494.0
2023-08-11 12:50:00,102.26,102.4,102.17,102.31,4253.0,101.1439,101.2824,101.0549,101.1934,4253.0
2023-08-11 12:55:00,102.31,102.37,102.2,102.34,5554.0,101.1934,101.2527,101.0846,101.223,5554.0
2023-08-11 13:00:00,102.3,102.35,102.26,102.35,7767.0,101.1835,101.2329,101.1439,101.2329,7767.0
2023-08-11 13:05:00,102.31,102.31,102.19,102.23,4103.0,101.1934,101.1934,101.0747,101.1142,4103.0
2023-08-11 13:10:00,102.22,102.22,102.09,102.11,5080.0,101.1044,101.1044,100.9758,100.9956,5080.0
2023-08-11 13:15:00,102.11,102.34,102.07,102.23,5592.0,100.9956,101.223,100.956,101.1142,5592.0
2023-08-11 13:20:00,102.23,102.39,102.23,102.28,4642.0,101.1142,101.2725,101.1142,101.1637,4642.0
2023-08-11 13:25:00,102.28,102.39,102.28,102.33,5151.0,101.1637,101.2725,101.1637,101.2132,5151.0
2023-08-11 13:30:00,102.33,102.4,102.29,102.32,4836.0,101.2132,101.2824,101.1736,101.2033,4836.0
2023-08-11 13:35:00,102.33,102.38,102.22,102.28,5871.0,101.2132,101.2626,101.1044,101.1637,5871.0
2023-08-11 13:40:00,102.31,102.35,102.2,102.2,5329.0,101.1934,101.2329,101.0846,101.0846,5329.0
2023-08-11 13:45:00,102.24,102.27,102.17,102.25,6593.0,101.1241,101.1538,101.0549,101.134,6593.0
2023-08-11 13:50:00,102.23,102.26,102.17,102.25,2379.0,101.1142,101.1439,101.0549,101.134,2379.0
2023-08-11 13:55:00,102.18,102.31,102.16,102.29,5586.0,101.0648,101.1934,101.045,101.1736,5586.0
2023-08-11 14:00:00,102.31,102.42,102.24,102.34,7080.0,101.1934,101.3022,101.1241,101.223,7080.0
2023-08-11 14:05:00,102.33,102.43,102.33,102.39,4894.0,101.2132,101.3121,101.2132,101.2725,4894.0
2023-08-11 14:10:00,102.33,102.36,102.3,102.32,4951.0,101.2132,101.2428,101.1835,101.2033,4951.0
2023-08-11 14:15:00,102.3,102.44,102.29,102.41,5702.0,101.1835,101.322,101.1736,101.2923,5702.0
2023-08-11 14:20:00,102.43,102.53,102.4,102.52,6520.0,101.3121,101.411,101.2824,101.4011,6520.0
2023-08-11 14:25:00,102.52,102.58,102.51,102.55,3401.0,101.4011,101.4604,101.3912,101.4308,3401.0
2023-08-11 14:30:00,102.55,102.67,102.42,102.48,9509.0,101.4308,101.5494,101.3022,101.3615,9509.0
2023-08-11 14:35:00,102.46,102.52,102.42,102.51,5305.0,101.3417,101.4011,101.3022,101.3912,5305.0
2023-08-11 14:40:00,102.5,102.51,102.38,102.38,6496.0,101.3813,101.3912,101.2626,101.2626,6496.0
2023-08-11 14:45:00,102.41,102.45,102.36,102.42,5775.0,101.2923,101.3318,101.2428,101.3022,5775.0
2023-08-11 14:50:00,102.44,102.5,102.4,102.42,5163.0,101.322,101.3813,101.2824,101.3022,5163.0
2023-08-11 14:55:00,102.46,102.59,102.42,102.55,7033.0,101.3417,101.4703,101.3022,101.4308,7033.0
2023-08-11 15:00:00,102.56,102.6,102.43,102.57,5825.0,101.4406,101.4802,101.3121,101.4505,5825.0
2023-08-11 15:05:00,102.57,102.69,102.52,102.54,7990.0,101.4505,101.5692,101.4011,101.4209,7990.0
2023-08-11 15:10:00,102.52,102.67,102.5,102.63,5631.0,101.4011,101.5494,101.3813,101.5099,5631.0
2023-08-11 15:15:00,102.63,102.78,102.58,102.78,6558.0,101.5099,101.6582,101.4604,101.6582,6558.0
2023-08-11 15:20:00,102.8,102.86,102.75,102.85,8223.0,101.678,101.7374,101.6286,101.7275,8223.0
2023-08-11 15:25:00,102.86,102.89,102.74,102.74,15041.0,101.7374,101.767,101.6187,101.6187,15041.0
2023-08-11 15:30:00,102.73,102.94,102.69,102.9,13014.0,101.6088,101.8165,101.5692,101.7769,13014.0
2023-08-11 15:35:00,102.91,102.95,102.62,102.67,11320.0,101.7868,101.8264,101.5,101.5494,11320.0
2023-08-11 15:40:00,102.64,102.76,102.59,102.68,14327.0,101.5198,101.6385,101.4703,101.5593,14327.0
2023-08-11 15:45:00,102.65,102.78,102.61,102.75,21990.0,101.5297,101.6582,101.4901,101.6286,21990.0
2023-08-11 15:50:00,102.72,102.93,102.71,102.89,68269.0,101.5989,101.8066,101.589,101.767,68269.0
2023-08-11 15:55:00,102.89,102.93,102.76,102.86,107464.0,101.767,101.8066,101.6385,101.7374,107464.0
2023-08-14 09:30:00,102.68,102.72,102.12,102.42,34729.0,101.5593,101.5989,101.0054,101.3022,34729.0
2023-08-14 09:35:00,102.37,102.37,101.82,101.99,20084.0,101.2527,101.2527,100.7087,100.8769,20084.0
2023-08-14 09:40:00,102.1,102.56,102.1,102.45,9303.0,100.9857,101.4406,100.9857,101.3318,9303.0
2023-08-14 09:45:00,102.44,102.64,102.32,102.64,16448.0,101.322,101.5198,101.2033,101.5198,16448.0
2023-08-14 09:50:00,102.64,103.15,102.63,102.84,24274.0,101.5198,102.0242,101.5099,101.7176,24274.0
2023-08-14 09:55:00,102.79,102.79,102.33,102.33,5267.0,101.6681,101.6681,101.2132,101.2132,5267.0
2023-08-14 10:00:00,102.36,102.36,101.75,101.94,13121.0,101.2428,101.2428,100.6395,100.8274,13121.0
2023-08-14 10:05:00,101.94,101.98,101.51,101.98,27463.0,100.8274,100.867,100.4021,100.867,27463.0
2023-08-14 10:10:00,101.98,102.39,101.88,102.31,34504.0,100.867,101.2725,100.7681,101.1934,34504.0
2023-08-14 10:15:00,102.29,102.35,102.11,102.11,16880.0,101.1736,101.2329,100.9956,100.9956,16880.0
2023-08-14 10:20:00,102.12,102.26,101.99,102.05,14344.0,101.0054,101.1439,100.8769,100.9362,14344.0
2023-08-14 10:25:00,101.98,102.18,101.91,101.91,31674.0,100.867,101.0648,100.7977,100.7977,31674.0
2023-08-14 10:30:00,101.9,102.17,101.86,102.17,12244.0,100.7878,101.0549,100.7483,101.0549,12244.0
2023-08-14 10:35:00,102.17,102.38,102.0,102.2,12414.0,101.0549,101.2626,100.8868,101.0846,12414.0
2023-08-14 10:40:00,102.24,102.34,102.04,102.04,8767.0,101.1241,101.223,100.9263,100.9263,8767.0
2023-08-14 10:45:00,102.07,102.23,102.03,102.18,10082.0,100.956,101.1142,100.9164,101.0648,10082.0
2023-08-14 10:50:00,102.18,102.51,102.07,102.23,21604.0,101.0648,101.3912,100.956,101.1142,21604.0
2023-08-14 10:55:00,102.18,102.24,102.01,102.15,14902.0,101.0648,101.1241,100.8966,101.0351,14902.0
2023-08-14 11:00:00,102.07,102.15,101.91,102.02,24124.0,100.956,101.0351,100.7977,100.9065,24124.0
2023-08-14 11:05:00,101.99,102.02,101.8,102.0,12900.0,100.8769,100.9065,100.6889,100.8868,12900.0
2023-08-14 11:10:00,102.11,102.16,101.98,102.02,9058.0,100.9956,101.045,100.867,100.9065,9058.0
2023-08-14 11:15:00,101.94,102.11,101.87,102.06,9421.0,100.8274,100.9956,100.7582,100.9461,9421.0
2023-08-14 11:20:00,102.04,102.24,102.0,102.12,14855.0,100.9263,101.1241,100.8868,101.0054,14855.0
2023-08-14 11:25:00,102.12,102.15,102.01,102.14,8885.0,101.0054,101.0351,100.8966,101.0252,8885.0
2023-08-14 11:30:00,102.15,102.42,102.15,102.39,9829.0,101.0351,101.3022,101.0351,101.2725,9829.0
2023-08-14 11:35:00,102.36,102.38,102.24,102.29,9694.0,101.2428,101.2626,101.1241,101.1736,9694.0
2023-08-14 11:40:00,102.36,102.58,102.35,102.4,11157.0,101.2428,101.4604,101.2329,101.2824,11157.0
2023-08-14 11:45:00,102.39,102.54,102.39,102.48,6900.0,101.2725,101.4209,101.2725,101.3615,6900.0
2023-08-14 11:50:00,102.48,102.6,102.39,102.43,18134.0,101.3615,101.4802,101.2725,101.3121,18134.0
2023-08-14 11:55:00,102.46,102.7,102.35,102.39,14047.0,101.3417,101.5791,101.2329,101.2725,14047.0
2023-08-14 12:00:00,102.39,102.57,102.28,102.54,8298.0,101.2725,101.4505,101.1637,101.4209,8298.0
2023-08-14 12:05:00,102.56,102.69,102.42,102.45,10863.0,101.4406,101.5692,101.3022,101.3318,10863.0
2023-08-14 12:10:00,102.45,102.5,102.39,102.47,11524.0,101.3318,101.3813,101.2725,101.3516,11524.0
2023-08-14 12:15:00,102.48,102.71,102.26,102.71,22371.0,101.3615,101.589,101.1439,101.589,22371.0
2023-08-14 12:20:00,102.71,102.82,102.6,102.67,16210.0,101.589,101.6978,101.4802,101.5494,16210.0
2023-08-14 12:25:00,102.65,102.65,102.51,102.54,3232.0,101.5297,101.5297,101.3912,101.4209,3232.0
2023-08-14 12:30:00,102.56,102.65,102.5,102.62,4711.0,101.4406,101.5297,101.3813,101.5,4711.0
2023-08-14 12:35:00,102.63,102.9,102.58,102.8,33042.0,101.5099,101.7769,101.4604,101.678,33042.0
2023-08-14 12:40:00,102.81,102.94,102.74,102.86,12962.0,101.6879,101.8165,101.6187,101.7374,12962.0
2023-08-14 12:45:00,102.9,103.01,102.87,102.88,8309.0,101.7769,101.8857,101.7473,101.7572,8309.0
2023-08-14 12:50:00,102.9,103.0,102.85,102.91,10708.0,101.7769,101.8758,101.7275,101.7868,10708.0
2023-08-14 12:55:00,102.94,102.95,102.79,102.88,7011.0,101.8165,101.8264,101.6681,101.7572,7011.0
2023-08-14 13:00:00,102.89,102.98,102.87,102.98,5136.0,101.767,101.8561,101.7473,101.8561,5136.0
2023-08-14 13:05:00,102.96,103.06,102.96,103.06,7837.0,101.8363,101.9352,101.8363,101.9352,7837.0
2023-08-14 13:10:00,103.08,103.16,103.01,103.09,3509.0,101.955,102.0341,101.8857,101.9649,3509.0
2023-08-14 13:15:00,103.12,103.16,103.08,103.09,4880.0,101.9945,102.0341,101.955,101.9649,4880.0
2023-08-14 13:20:00,103.12,103.28,103.08,103.19,7512.0,101.9945,102.1528,101.955,102.0638,7512.0
2023-08-14 13:25:00,103.14,103.19,103.05,103.14,7675.0,102.0143,102.0638,101.9253,102.0143,7675.0
2023-08-14 13:30:00,103.16,103.28,103.16,103.18,6284.0,102.0341,102.1528,102.0341,102.0539,6284.0
2023-08-14 13:35:00,103.14,103.28,103.14,103.28,3424.0,102.0143,102.1528,102.0143,102.1528,3424.0
2023-08-14 13:40:00,103.29,103.37,103.29,103.3,7008.0,102.1627,102.2418,102.1627,102.1726,7008.0
2023-08-14 13:45:00,103.27,103.32,103.24,103.29,6871.0,102.1429,102.1923,102.1132,102.1627,6871.0
2023-08-14 13:50:00,103.28,103.37,103.28,103.36,5922.0,102.1528,102.2418,102.1528,102.2319,5922.0
2023-08-14 13:55:00,103.36,103.52,103.35,103.48,11153.0,102.2319,102.3902,102.222,102.3506,11153.0
2023-08-14 14:00:00,103.48,103.48,103.36,103.39,5856.0,102.3506,102.3506,102.2319,102.2616,5856.0
2023-08-14 14:05:00,103.39,103.46,103.35,103.41,8021.0,102.2616,102.3308,102.222,102.2814,8021.0
2023-08-14 14:10:00,103.33,103.51,103.28,103.51,8942.0,102.2022,102.3803,102.1528,102.3803,8942.0
2023-08-14 14:15:00,103.51,103.51,103.39,103.46,5531.0,102.3803,102.3803,102.2616,102.3308,5531.0
2023-08-14 14:20:00,103.48,103.53,103.43,103.43,10533.0,102.3506,102.4001,102.3011,102.3011,10533.0
2023-08-14 14:25:00,103.46,103.61,103.42,103.59,7438.0,102.3308,102.4792,102.2913,102.4594,7438.0
2023-08-14 14:30:00,103.6,103.6,103.46,103.56,6704.0,102.4693,102.4693,102.3308,102.4297,6704.0
2023-08-14 14:35:00,103.56,103.62,103.5,103.61,13070.0,102.4297,102.4891,102.3704,102.4792,13070.0
2023-08-14 14:40:00,103.6,103.66,103.4,103.46,11475.0,102.4693,102.5286,102.2715,102.3308,11475.0
2023-08-14 14:45:00,103.45,103.49,103.3,103.31,10429.0,102.3209,102.3605,102.1726,102.1825,10429.0
2023-08-14 14:50:00,103.27,103.44,103.27,103.42,7934.0,102.1429,102.311,102.1429,102.2913,7934.0
2023-08-14 14:55:00,103.4,103.45,103.39,103.42,7363.0,102.2715,102.3209,102.2616,102.2913,7363.0
2023-08-14 15:00:00,103.45,103.54,103.42,103.43,12265.0,102.3209,102.4099,102.2913,102.3011,12265.0
2023-08-14 15:05:00,103.43,103.5,103.25,103.3,10661.0,102.3011,102.3704,102.1231,102.1726,10661.0
2023-08-14 15:10:00,103.28,103.35,103.25,103.28,8484.0,102.1528,102.222,102.1231,102.1528,8484.0
2023-08-14 15:15:00,103.29,103.36,103.23,103.32,11251.0,102.1627,102.2319,102.1033,102.1923,11251.0
2023-08-14 15:20:00,103.32,103.5,103.32,103.38,10104.0,102.1923,102.3704,102.1923,102.2517,10104.0
2023-08-14 15:25:00,103.39,103.44,103.34,103.34,9277.0,102.2616,102.311,102.2121,102.2121,9277.0
2023-08-14 15:30:00,103.36,103.46,103.26,103.42,16154.0,102.2319,102.3308,102.133,102.2913,16154.0
2023-08-14 15:35:00,103.41,103.49,103.39,103.45,21134.0,102.2814,102.3605,102.2616,102.3209,21134.0
2023-08-14 15:40:00,103.42,103.51,103.41,103.49,14324.0,102.2913,102.3803,102.2814,102.3605,14324.0
2023-08-14 15:45:00,103.47,103.48,103.33,103.41,12445.0,102.3407,102.3506,102.2022,102.2814,12445.0
2023-08-14 15:50:00,103.4,103.51,103.38,103.51,21059.0,102.2715,102.3803,102.2517,102.3803,21059.0
2023-08-14 15:55:00,103.51,103.76,103.44,103.75,62751.0,102.3803,102.6275,102.311,102.6177,62751.0
2023-08-15 09:30:00,103.72,104.34,103.49,103.93,53518.0,102.588,103.2012,102.3605,102.7957,53518.0
2023-08-15 09:35:00,103.87,103.99,103.32,103.32,10693.0,102.7363,102.855,102.1923,102.1923,10693.0
2023-08-15 09:40:00,103.43,103.83,103.39,103.67,13037.0,102.3011,102.6968,102.2616,102.5385,13037.0
2023-08-15 09:45:00,103.67,103.67,103.26,103.32,15578.0,102.5385,102.5385,102.133,102.1923,15578.0
2023-08-15 09:50:00,103.37,103.72,103.24,103.24,13012.0,102.2418,102.588,102.1132,102.1132,13012.0
2023-08-15 09:55:00,103.3,103.46,103.11,103.19,11403.0,102.1726,102.3308,101.9846,102.0638,11403.0
2023-08-15 10:00:00,103.2,103.44,103.05,103.2,27772.0,102.0737,102.311,101.9253,102.0737,27772.0
2023-08-15 10:05:00,103.2,103.39,103.07,103.39,11954.0,102.0737,102.2616,101.9451,102.2616,11954.0
2023-08-15 10:10:00,103.4,103.45,103.2,103.37,10362.0,102.2715,102.3209,102.0737,102.2418,10362.0
2023-08-15 10:15:00,103.35,103.49,103.28,103.28,9641.0,102.222,102.3605,102.1528,102.1528,9641.0
2023-08-15 10:20:00,103.23,103.49,103.14,103.42,6045.0,102.1033,102.3605,102.0143,102.2913,6045.0
2023-08-15 10:25:00,103.45,103.57,103.35,103.36,5732.0,102.3209,102.4396,102.222,102.2319,5732.0
2023-08-15 10:30:00,103.38,103.48,102.91,103.1,12124.0,102.2517,102.3506,101.7868,101.9747,12124.0
2023-08-15 10:35:00,103.07,103.08,102.9,103.02,6825.0,101.9451,101.955,101.7769,101.8956,6825.0
2023-08-15 10:40:00,103.03,103.28,102.99,103.17,5484.0,101.9055,102.1528,101.866,102.044,5484.0
2023-08-15 10:45:00,103.21,103.33,103.13,103.32,21436.0,102.0835,102.2022,102.0044,102.1923,21436.0
2023-08-15 10:50:00,103.45,103.47,103.26,103.41,5296.0,102.3209,102.3407,102.133,102.2814,5296.0
2023-08-15 10:55:00,103.46,103.55,103.42,103.42,6986.0,102.3308,102.4198,102.2913,102.2913,6986.0
2023-08-15 11:00:00,103.38,103.69,103.38,103.53,56307.0,102.2517,102.5583,102.2517,102.4001,56307.0
2023-08-15 11:05:00,103.5,103.54,103.33,103.54,11421.0,102.3704,102.4099,102.2022,102.4099,11421.0
2023-08-15 11:10:00,103.49,103.57,103.37,103.37,2693.0,102.3605,102.4396,102.2418,102.2418,2693.0
2023-08-15 11:15:00,103.37,103.43,103.3,103.39,3996.0,102.2418,102.3011,102.1726,102.2616,3996.0
2023-08-15 11:20:00,103.35,103.52,103.31,103.36,4298.0,102.222,102.3902,102.1825,102.2319,4298.0
2023-08-15 11:25:00,103.39,103.61,103.38,103.58,5929.0,102.2616,102.4792,102.2517,102.4495,5929.0
2023-08-15 11:30:00,103.55,103.68,103.54,103.57,4657.0,102.4198,102.5484,102.4099,102.4396,4657.0
2023-08-15 11:35:00,103.56,103.74,103.45,103.69,12990.0,102.4297,102.6078,102.3209,102.5583,12990.0
2023-08-15 11:40:00,103.73,103.75,103.59,103.61,8802.0,102.5979,102.6177,102.4594,102.4792,8802.0
2023-08-15 11:45:00,103.63,103.75,103.62,103.68,6241.0,102.499,102.6177,102.4891,102.5484,6241.0
2023-08-15 11:50:00,103.71,103.73,103.59,103.63,7885.0,102.5781,102.5979,102.4594,102.499,7885.0
2023-08-15 11:55:00,103.61,103.74,103.59,103.68,3765.0,102.4792,102.6078,102.4594,102.5484,3765.0
2023-08-15 12:00:00,103.75,103.8,103.66,103.8,8696.0,102.6177,102.6671,102.5286,102.6671,8696.0
2023-08-15 12:05:00,103.82,103.84,103.55,103.55,3637.0,102.6869,102.7067,102.4198,102.4198,3637.0
2023-08-15 12:10:00,103.59,103.7,103.51,103.68,14802.0,102.4594,102.5682,102.3803,102.5484,14802.0
2023-08-15 12:15:00,103.65,103.65,103.4,103.4,2918.0,102.5187,102.5187,102.2715,102.2715,2918.0
2023-08-15 12:20:00,103.37,103.46,103.2,103.32,6454.0,102.2418,102.3308,102.0737,102.1923,6454.0
2023-08-15 12:25:00,103.32,103.34,103.13,103.2,5528.0,102.1923,102.2121,102.0044,102.0737,5528.0
2023-08-15 12:30:00,103.2,103.21,103.04,103.2,13348.0,102.0737,102.0835,101.9154,102.0737,13348.0
2023-08-15 12:35:00,103.21,103.25,103.09,103.09,3677.0,102.0835,102.1231,101.9649,101.9649,3677.0
2023-08-15 12:40:00,103.08,103.14,103.01,103.07,5605.0,101.955,102.0143,101.8857,101.9451,5605.0
2023-08-15 12:45:00,103.07,103.1,102.99,103.03,5283.0,101.9451,101.9747,101.866,101.9055,5283.0
2023-08-15 12:50:00,103.0,103.05,102.91,102.91,5321.0,101.8758,101.9253,101.7868,101.7868,5321.0
2023-08-15 12:55:00,102.93,103.17,102.92,103.17,4507.0,101.8066,102.044,101.7967,102.044,4507.0
2023-08-15 13:00:00,103.17,103.31,103.13,103.18,4551.0,102.044,102.1825,102.0044,102.0539,4551.0
2023-08-15 13:05:00,103.2,103.2,102.97,103.06,7168.0,102.0737,102.0737,101.8462,101.9352,7168.0
2023-08-15 13:10:00,103.07,103.17,103.06,103.13,4163.0,101.9451,102.044,101.9352,102.0044,4163.0
2023-08-15 13:15:00,103.15,103.17,103.0,103.05,5916.0,102.0242,102.044,101.8758,101.9253,5916.0
2023-08-15 13:20:00,102.97,103.25,102.97,103.16,8804.0,101.8462,102.1231,101.8462,102.0341,8804.0
2023-08-15 13:25:00,103.15,103.23,103.13,103.17,7847.0,102.0242,102.1033,102.0044,102.044,7847.0
2023-08-15 13:30:00,103.17,103.17,103.03,103.15,6342.0,102.044,102.044,101.9055,102.0242,6342.0
2023-08-15 13:35:00,103.16,103.25,103.16,103.19,4883.0,102.0341,102.1231,102.0341,102.0638,4883.0
2023-08-15 13:40:00,103.21,103.27,103.17,103.23,8957.0,102.0835,102.1429,102.044,102.1033,8957.0
2023-08-15 13:45:00,103.2,103.35,103.18,103.35,6311.0,102.0737,102.222,102.0539,102.222,6311.0
2023-08-15 13:50:00,103.38,103.45,103.33,103.35,7348.0,102.2517,102.3209,102.2022,102.222,7348.0
2023-08-15 13:55:00,103.31,103.43,103.27,103.43,4946.0,102.1825,102.3011,102.1429,102.3011,4946.0
2023-08-15 14:00:00,103.47,103.55,103.42,103.42,17988.0,102.3407,102.4198,102.2913,102.2913,17988.0
2023-08-15 14:05:00,103.42,103.47,103.39,103.45,4041.0,102.2913,102.3407,102.2616,102.3209,4041.0
2023-08-15 14:10:00,103.42,103.59,103.41,103.56,4626.0,102.2913,102.4594,102.2814,102.4297,4626.0
2023-08-15 14:15:00,103.57,103.61,103.5,103.59,5586.0,102.4396,102.4792,102.3704,102.4594,5586.0
2023-08-15 14:20:00,103.57,103.69,103.55,103.64,4562.0,102.4396,102.5583,102.4198,102.5089,4562.0
2023-08-15 14:25:00,103.65,103.67,103.53,103.54,5064.0,102.5187,102.5385,102.4001,102.4099,5064.0
2023-08-15 14:30:00,103.53,103.64,103.47,103.64,9199.0,102.4001,102.5089,102.3407,102.5089,9199.0
2023-08-15 14:35:00,103.65,103.68,103.59,103.65,6021.0,102.5187,102.5484,102.4594,102.5187,6021.0
2023-08-15 14:40:00,103.69,103.71,103.57,103.66,4284.0,102.5583,102.5781,102.4396,102.5286,4284.0
2023-08-15 14:45:00,103.69,103.72,103.6,103.71,6084.0,102.5583,102.588,102.4693,102.5781,6084.0
2023-08-15 14:50:00,103.7,103.76,103.67,103.75,4515.0,102.5682,102.6275,102.5385,102.6177,4515.0
2023-08-15 14:55:00,103.75,103.76,103.62,103.69,6148.0,102.6177,102.6275,102.4891,102.5583,6148.0
2023-08-15 15:00:00,103.69,103.78,103.65,103.75,10314.0,102.5583,102.6473,102.5187,102.6177,10314.0
2023-08-15 15:05:00,103.74,103.86,103.72,103.85,12693.0,102.6078,102.7265,102.588,102.7166,12693.0
2023-08-15 15:10:00,103.85,103.89,103.57,103.57,9993.0,102.7166,102.7561,102.4396,102.4396,9993.0
2023-08-15 15:15:00,103.59,103.69,103.57,103.66,12867.0,102.4594,102.5583,102.4396,102.5286,12867.0
2023-08-15 15:20:00,103.66,103.67,103.42,103.44,34234.0,102.5286,102.5385,102.2913,102.311,34234.0
2023-08-15 15:25:00,103.44,103.44,103.2,103.26,21918.0,102.311,102.311,102.0737,102.133,21918.0
2023-08-15 15:30:00,103.24,103.39,103.19,103.32,60268.0,102.1132,102.2616,102.0638,102.1923,60268.0
2023-08-15 15:35:00,103.33,103.74,103.33,103.38,39414.0,102.2022,102.6078,102.2022,102.2517,39414.0
2023-08-15 15:40:00,103.36,103.39,103.27,103.33,16798.0,102.2319,102.2616,102.1429,102.2022,16798.0
2023-08-15 15:45:00,103.32,103.36,103.2,103.25,28891.0,102.1923,102.2319,102.0737,102.1231,28891.0
2023-08-15 15:50:00,103.27,103.37,103.21,103.29,38647.0,102.1429,102.2418,102.0835,102.1627,38647.0
2023-08-15 15:55:00,103.28,103.62,103.26,103.51,161518.0,102.1528,102.4891,102.133,102.3803,161518.0
2023-08-16 09:30:00,102.63,103.44,102.46,103.42,31715.0,101.5099,102.311,101.3417,102.2913,31715.0
2023-08-16 09:35:00,103.46,104.25,103.46,104.09,24599.0,102.3308,103.1122,102.3308,102.9539,24599.0
2023-08-16 09:40:00,104.25,104.28,103.93,103.99,31303.0,103.1122,103.1419,102.7957,102.855,31303.0
2023-08-16 09:45:00,104.0,104.07,103.68,103.75,14398.0,102.8649,102.9342,102.5484,102.6177,14398.0
2023-08-16 09:50:00,103.65,103.83,103.4,103.5,17595.0,102.5187,102.6968,102.2715,102.3704,17595.0
2023-08-16 09:55:00,103.44,103.49,103.12,103.24,4232.0,102.311,102.3605,101.9945,102.1132,4232.0
2023-08-16 10:00:00,103.12,103.15,102.87,102.88,7051.0,101.9945,102.0242,101.7473,101.7572,7051.0
2023-08-16 10:05:00,102.8,103.04,102.76,102.87,8730.0,101.678,101.9154,101.6385,101.7473,8730.0
2023-08-16 10:10:00,102.9,103.3,102.87,103.03,15250.0,101.7769,102.1726,101.7473,101.9055,15250.0
2023-08-16 10:15:00,102.99,103.21,102.92,103.21,7252.0,101.866,102.0835,101.7967,102.0835,7252.0
2023-08-16 10:20:00,103.2,103.21,102.47,102.55,9080.0,102.0737,102.0835,101.3516,101.4308,9080.0
2023-08-16 10:25:00,102.58,102.6,102.36,102.54,6926.0,101.4604,101.4802,101.2428,101.4209,6926.0
2023-08-16 10:30:00,102.48,102.6,102.41,102.59,11211.0,101.3615,101.4802,101.2923,101.4703,11211.0
2023-08-16 10:35:00,102.63,102.65,102.39,102.51,7505.0,101.5099,101.5297,101.2725,101.3912,7505.0
2023-08-16 10:40:00,102.51,102.68,102.43,102.55,5995.0,101.3912,101.5593,101.3121,101.4308,5995.0
2023-08-16 10:45:00,102.52,102.66,102.37,102.47,14707.0,101.4011,101.5396,101.2527,101.3516,14707.0
2023-08-16 10:50:00,102.49,102.6,102.42,102.54,9938.0,101.3714,101.4802,101.3022,101.4209,9938.0
2023-08-16 10:55:00,102.52,102.58,102.34,102.51,11207.0,101.4011,101.4604,101.223,101.3912,11207.0
2023-08-16 11:00:00,102.53,102.57,102.44,102.53,6152.0,101.411,101.4505,101.322,101.411,6152.0
2023-08-16 11:05:00,102.47,102.81,102.47,102.76,7563.0,101.3516,101.6879,101.3516,101.6385,7563.0
2023-08-16 11:10:00,102.76,102.8,102.62,102.7,5901.0,101.6385,101.678,101.5,101.5791,5901.0
2023-08-16 11:15:00,102.66,102.86,102.6,102.86,7313.0,101.5396,101.7374,101.4802,101.7374,7313.0
2023-08-16 11:20:00,102.85,102.96,102.73,102.78,6617.0,101.7275,101.8363,101.6088,101.6582,6617.0
2023-08-16 11:25:00,102.76,102.85,102.75,102.75,5582.0,101.6385,101.7275,101.6286,101.6286,5582.0
2023-08-16 11:30:00,102.75,102.81,102.72,102.74,5587.0,101.6286,101.6879,101.5989,101.6187,5587.0
2023-08-16 11:35:00,102.72,102.81,102.49,102.5,10887.0,101.5989,101.6879,101.3714,101.3813,10887.0
2023-08-16 11:40:00,102.51,102.73,102.44,102.5,11096.0,101.3912,101.6088,101.322,101.3813,11096.0
2023-08-16 11:45:00,102.45,102.53,102.39,102.5,7676.0,101.3318,101.411,101.2725,101.3813,7676.0
2023-08-16 11:50:00,102.48,102.58,102.38,102.58,8662.0,101.3615,101.4604,101.2626,101.4604,8662.0
2023-08-16 11:55:00,102.62,102.66,102.42,102.49,5129.0,101.5,101.5396,101.3022,101.3714,5129.0
2023-08-16 12:00:00,102.53,102.73,102.48,102.68,6316.0,101.411,101.6088,101.3615,101.5593,6316.0
2023-08-16 12:05:00,102.69,102.69,102.55,102.65,5238.0,101.5692,101.5692,101.4308,101.5297,5238.0
2023-08-16 12:10:00,102.64,102.64,102.48,102.48,2825.0,101.5198,101.5198,101.3615,101.3615,2825.0
2023-08-16 12:15:00,102.48,102.49,102.22,102.3,5973.0,101.3615,101.3714,101.1044,101.1835,5973.0
2023-08-16 12:20:00,102.3,102.32,102.17,102.17,6096.0,101.1835,101.2033,101.0549,101.0549,6096.0
2023-08-16 12:25:00,102.16,102.16,102.07,102.12,2306.0,101.045,101.045,100.956,101.0054,2306.0
2023-08-16 12:30:00,102.13,102.21,102.1,102.21,8880.0,101.0153,101.0945,100.9857,101.0945,8880.0
2023-08-16 12:35:00,102.23,102.25,102.17,102.22,3596.0,101.1142,101.134,101.0549,101.1044,3596.0
2023-08-16 12:40:00,102.18,102.38,102.18,102.3,10371.0,101.0648,101.2626,101.0648,101.1835,10371.0
2023-08-16 12:45:00,102.3,102.42,102.27,102.42,8013.0,101.1835,101.3022,101.1538,101.3022,8013.0
2023-08-16 12:50:00,102.47,102.47,102.34,102.36,3878.0,101.3516,101.3516,101.223,101.2428,3878.0
2023-08-16 12:55:00,102.41,102.43,102.29,102.31,14635.0,101.2923,101.3121,101.1736,101.1934,14635.0
2023-08-16 13:00:00,102.29,102.35,102.15,102.19,8953.0,101.1736,101.2329,101.0351,101.0747,8953.0
2023-08-16 13:05:00,102.21,102.29,102.04,102.04,4762.0,101.0945,101.1736,100.9263,100.9263,4762.0
2023-08-16 13:10:00,102.06,102.1,101.97,101.98,7585.0,100.9461,100.9857,100.8571,100.867,7585.0
2023-08-16 13:15:00,101.98,102.05,101.96,102.0,14662.0,100.867,100.9362,100.8472,100.8868,14662.0
2023-08-16 13:20:00,102.0,102.23,101.99,102.13,7890.0,100.8868,101.1142,100.8769,101.0153,7890.0
2023-08-16 13:25:00,102.15,102.21,102.11,102.16,4691.0,101.0351,101.0945,100.9956,101.045,4691.0
2023-08-16 13:30:00,102.13,102.17,102.03,102.11,6314.0,101.0153,101.0549,100.9164,100.9956,6314.0
2023-08-16 13:35:00,102.09,102.09,101.98,102.07,5653.0,100.9758,100.9758,100.867,100.956,5653.0
2023-08-16 13:40:00,102.08,102.16,102.04,102.1,8283.0,100.9659,101.045,100.9263,100.9857,8283.0
2023-08-16 13:45:00,102.07,102.25,102.07,102.2,8046.0,100.956,101.134,100.956,101.0846,8046.0
2023-08-16 13:50:00,102.19,102.34,102.19,102.32,4480.0,101.0747,101.223,101.0747,101.2033,4480.0
2023-08-16 13:55:00,102.34,102.36,102.24,102.24,5066.0,101.223,101.2428,101.1241,101.1241,5066.0
2023-08-16 14:00:00,102.21,102.21,101.98,102.07,17231.0,101.0945,101.0945,100.867,100.956,17231.0
2023-08-16 14:05:00,102.11,102.13,102.03,102.07,3320.0,100.9956,101.0153,100.9164,100.956,3320.0
2023-08-16 14:10:00,102.04,102.05,101.9,101.96,47770.0,100.9263,100.9362,100.7878,100.8472,47770.0
2023-08-16 14:15:00,101.96,102.22,101.96,102.17,7523.0,100.8472,101.1044,100.8472,101.0549,7523.0
2023-08-16 14:20:00,102.2,102.44,102.2,102.44,8779.0,101.0846,101.322,101.0846,101.322,8779.0
2023-08-16 14:25:00,102.46,102.47,102.31,102.31,11788.0,101.3417,101.3516,101.1934,101.1934,11788.0
2023-08-16 14:30:00,102.34,102.44,102.29,102.36,8833.0,101.223,101.322,101.1736,101.2428,8833.0
2023-08-16 14:35:00,102.35,102.4,102.22,102.27,7777.0,101.2329,101.2824,101.1044,101.1538,7777.0
2023-08-16 14:40:00,102.31,102.35,102.1,102.19,5356.0,101.1934,101.2329,100.9857,101.0747,5356.0
2023-08-16 14:45:00,102.18,102.24,101.99,102.0,8095.0,101.0648,101.1241,100.8769,100.8868,8095.0
2023-08-16 14:50:00,102.03,102.15,101.96,102.03,21614.0,100.9164,101.0351,100.8472,100.9164,21614.0
2023-08-16 14:55:00,102.03,102.03,101.91,101.96,8067.0,100.9164,100.9164,100.7977,100.8472,8067.0
2023-08-16 15:00:00,101.93,101.94,101.72,101.76,10077.0,100.8175,100.8274,100.6098,100.6494,10077.0
2023-08-16 15:05:00,101.75,101.8,101.63,101.68,13250.0,100.6395,100.6889,100.5208,100.5702,13250.0
2023-08-16 15:10:00,101.68,101.71,101.3,101.37,22744.0,100.5702,100.5999,100.1944,100.2636,22744.0
2023-08-16 15:15:00,101.35,101.44,101.3,101.38,9488.0,100.2438,100.3329,100.1944,100.2735,9488.0
2023-08-16 15:20:00,101.4,101.5,101.31,101.38,16395.0,100.2933,100.3922,100.2043,100.2735,16395.0
2023-08-16 15:25:00,101.37,101.44,101.36,101.41,5470.0,100.2636,100.3329,100.2537,100.3032,5470.0
2023-08-16 15:30:00,101.38,101.39,101.14,101.2,31910.0,100.2735,100.2834,100.0361,100.0955,31910.0
2023-08-16 15:35:00,101.2,101.3,101.09,101.17,34635.0,100.0955,100.1944,99.9867,100.0658,34635.0
2023-08-16 15:40:00,101.17,101.38,101.13,101.32,37401.0,100.0658,100.2735,100.0263,100.2142,37401.0
2023-08-16 15:45:00,101.31,101.35,101.25,101.28,28988.0,100.2043,100.2438,100.1449,100.1746,28988.0
2023-08-16 15:50:00,101.3,101.53,101.28,101.43,46753.0,100.1944,100.4219,100.1746,100.323,46753.0
2023-08-16 15:55:00,101.44,101.46,101.12,101.17,192822.0,100.3329,100.3526,100.0164,100.0658,192822.0
2023-08-17 09:30:00,101.65,101.87,101.24,101.66,26082.0,100.5406,100.7582,100.1351,100.5505,26082.0
2023-08-17 09:35:00,101.62,102.24,101.5,101.92,17130.0,100.5109,101.1241,100.3922,100.8076,17130.0
2023-08-17 09:40:00,101.93,102.11,101.72,101.83,8523.0,100.8175,100.9956,100.6098,100.7186,8523.0
2023-08-17 09:45:00,101.89,101.89,101.51,101.58,13120.0,100.778,100.778,100.4021,100.4713,13120.0
2023-08-17 09:50:00,101.57,101.62,101.06,101.08,18313.0,100.4614,100.5109,99.957,99.9768,18313.0
2023-08-17 09:55:00,101.15,101.26,101.02,101.11,10370.0,100.046,100.1548,99.9175,100.0065,10370.0
2023-08-17 10:00:00,101.15,101.46,101.15,101.38,14104.0,100.046,100.3526,100.046,100.2735,14104.0
2023-08-17 10:05:00,101.39,101.57,101.21,101.33,25290.0,100.2834,100.4614,100.1054,100.2241,25290.0
2023-08-17 10:10:00,101.31,101.32,100.7,100.73,28607.0,100.2043,100.2142,99.6009,99.6306,28607.0
2023-08-17 10:15:00,100.73,100.88,100.55,100.55,11419.0,99.6306,99.779,99.4526,99.4526,11419.0
2023-08-17 10:20:00,100.56,100.58,100.16,100.23,24288.0,99.4625,99.4823,99.0668,99.1361,24288.0
2023-08-17 10:25:00,100.22,100.24,100.06,100.13,31564.0,99.1262,99.146,98.9679,99.0372,31564.0
2023-08-17 10:30:00,100.17,100.4,100.15,100.4,17808.0,99.0767,99.3042,99.0569,99.3042,17808.0
2023-08-17 10:35:00,100.38,100.55,100.21,100.54,15758.0,99.2844,99.4526,99.1163,99.4427,15758.0
2023-08-17 10:40:00,100.56,100.78,100.5,100.56,11808.0,99.4625,99.6801,99.4031,99.4625,11808.0
2023-08-17 10:45:00,100.56,100.8,100.48,100.8,12743.0,99.4625,99.6999,99.3833,99.6999,12743.0
2023-08-17 10:50:00,100.79,101.0,100.79,100.97,26623.0,99.69,99.8977,99.69,99.868,26623.0
2023-08-17 10:55:00,100.97,101.16,100.86,101.06,25451.0,99.868,100.0559,99.7592,99.957,25451.0
2023-08-17 11:00:00,101.04,101.12,100.8,100.86,20993.0,99.9372,100.0164,99.6999,99.7592,20993.0
2023-08-17 11:05:00,100.89,101.02,100.64,100.76,11556.0,99.7889,99.9175,99.5416,99.6603,11556.0
2023-08-17 11:10:00,100.75,100.85,100.54,100.61,15765.0,99.6504,99.7493,99.4427,99.5119,15765.0
2023-08-17 11:15:00,100.61,100.7,100.47,100.6,8388.0,99.5119,99.6009,99.3735,99.502,8388.0
2023-08-17 11:20:00,100.64,100.68,100.46,100.68,10121.0,99.5416,99.5812,99.3636,99.5812,10121.0
2023-08-17 11:25:00,100.66,100.74,100.62,100.63,13773.0,99.5614,99.6405,99.5218,99.5317,13773.0
2023-08-17 11:30:00,100.62,100.75,100.54,100.61,22715.0,99.5218,99.6504,99.4427,99.5119,22715.0
2023-08-17 11:35:00,100.65,100.69,100.41,100.69,12272.0,99.5515,99.5911,99.3141,99.5911,12272.0
2023-08-17 11:40:00,100.71,100.84,100.46,100.56,8919.0,99.6108,99.7394,99.3636,99.4625,8919.0
2023-08-17 11:45:00,100.56,100.71,100.49,100.6,9183.0,99.4625,99.6108,99.3932,99.502,9183.0
2023-08-17 11:50:00,100.57,100.65,100.47,100.47,5906.0,99.4724,99.5515,99.3735,99.3735,5906.0
2023-08-17 11:55:00,100.45,100.55,100.33,100.33,16187.0,99.3537,99.4526,99.235,99.235,16187.0
2023-08-17 12:00:00,100.32,100.39,100.2,100.33,11151.0,99.2251,99.2943,99.1064,99.235,11151.0
2023-08-17 12:05:00,100.32,100.47,100.3,100.33,8136.0,99.2251,99.3735,99.2053,99.235,8136.0
2023-08-17 12:10:00,100.34,100.45,100.29,100.42,12384.0,99.2449,99.3537,99.1954,99.324,12384.0
2023-08-17 12:15:00,100.4,100.4,100.15,100.16,6975.0,99.3042,99.3042,99.0569,99.0668,6975.0
2023-08-17 12:20:00,100.2,100.58,100.2,100.55,16991.0,99.1064,99.4823,99.1064,99.4526,16991.0
2023-08-17 12:25:00,100.62,100.68,100.49,100.52,13188.0,99.5218,99.5812,99.3932,99.4229,13188.0
2023-08-17 12:30:00,100.52,100.75,100.5,100.7,9395.0,99.4229,99.6504,99.4031,99.6009,9395.0
2023-08-17 12:35:00,100.7,100.78,100.7,100.76,6824.0,99.6009,99.6801,99.6009,99.6603,6824.0
2023-08-17 12:40:00,100.73,100.96,100.73,100.95,19493.0,99.6306,99.8581,99.6306,99.8482,19493.0
2023-08-17 12:45:00,100.93,101.03,100.87,100.97,27390.0,99.8284,99.9273,99.7691,99.868,27390.0
2023-08-17 12:50:00,100.93,101.07,100.93,101.0,7810.0,99.8284,99.9669,99.8284,99.8977,7810.0
2023-08-17 12:55:00,101.01,101.27,100.99,101.25,16134.0,99.9076,100.1647,99.8878,100.1449,16134.0
2023-08-17 13:00:00,101.25,101.25,101.08,101.19,15908.0,100.1449,100.1449,99.9768,100.0856,15908.0
2023-08-17 13:05:00,101.17,101.27,101.12,101.13,13002.0,100.0658,100.1647,100.0164,100.0263,13002.0
2023-08-17 13:10:00,101.09,101.12,100.99,101.05,8780.0,99.9867,100.0164,99.8878,99.9471,8780.0
2023-08-17 13:15:00,101.05,101.19,100.99,101.11,7684.0,99.9471,100.0856,99.8878,100.0065,7684.0
2023-08-17 13:20:00,101.15,101.19,101.0,101.12,5513.0,100.046,100.0856,99.8977,100.0164,5513.0
2023-08-17 13:25:00,101.12,101.23,101.1,101.19,5805.0,100.0164,100.1252,99.9966,100.0856,5805.0
2023-08-17 13:30:00,101.18,101.18,101.03,101.05,6785.0,100.0757,100.0757,99.9273,99.9471,6785.0
2023-08-17 13:35:00,101.07,101.17,101.06,101.16,5061.0,99.9669,100.0658,99.957,100.0559,5061.0
2023-08-17 13:40:00,101.16,101.21,101.03,101.2,5516.0,100.0559,100.1054,99.9273,100.0955,5516.0
2023-08-17 13:45:00,101.18,101.21,101.07,101.14,7552.0,100.0757,100.1054,99.9669,100.0361,7552.0
2023-08-17 13:50:00,101.16,101.27,101.14,101.24,11718.0,100.0559,100.1647,100.0361,100.1351,11718.0
2023-08-17 13:55:00,101.24,101.25,101.13,101.25,7150.0,100.1351,100.1449,100.0263,100.1449,7150.0
2023-08-17 14:00:00,101.23,101.24,100.99,101.0,27240.0,100.1252,100.1351,99.8878,99.8977,27240.0
2023-08-17 14:05:00,101.0,101.17,100.96,101.12,23777.0,99.8977,100.0658,99.8581,100.0164,23777.0
2023-08-17 14:10:00,101.11,101.2,101.07,101.2,8672.0,100.0065,100.0955,99.9669,100.0955,8672.0
2023-08-17 14:15:00,101.18,101.2,101.0,101.06,13408.0,100.0757,100.0955,99.8977,99.957,13408.0
2023-08-17 14:20:00,101.07,101.11,100.95,101.06,17082.0,99.9669,100.0065,99.8482,99.957,17082.0
2023-08-17 14:25:00,101.07,101.13,100.97,101.01,10937.0,99.9669,100.0263,99.868,99.9076,10937.0
2023-08-17 14:30:00,101.05,101.05,100.94,100.94,45601.0,99.9471,99.9471,99.8383,99.8383,45601.0
2023-08-17 14:35:00,100.94,101.17,100.91,101.02,12171.0,99.8383,100.0658,99.8087,99.9175,12171.0
2023-08-17 14:40:00,101.03,101.1,100.98,101.04,12522.0,99.9273,99.9966,99.8779,99.9372,12522.0
2023-08-17 14:45:00,101.07,101.1,100.83,100.87,12407.0,99.9669,99.9966,99.7295,99.7691,12407.0
2023-08-17 14:50:00,100.86,100.92,100.53,100.59,13749.0,99.7592,99.8185,99.4328,99.4921,13749.0
2023-08-17 14:55:00,100.58,100.66,100.5,100.54,23423.0,99.4823,99.5614,99.4031,99.4427,23423.0
2023-08-17 15:00:00,100.51,100.52,100.25,100.31,9263.0,99.413,99.4229,99.1559,99.2152,9263.0
2023-08-17 15:05:00,100.31,100.52,100.27,100.28,43023.0,99.2152,99.4229,99.1756,99.1855,43023.0
2023-08-17 15:10:00,100.29,100.36,100.16,100.2,32945.0,99.1954,99.2647,99.0668,99.1064,32945.0
2023-08-17 15:15:00,100.16,100.36,100.06,100.35,22773.0,99.0668,99.2647,98.9679,99.2548,22773.0
2023-08-17 15:20:00,100.37,100.46,99.92,99.94,53379.0,99.2745,99.3636,98.8295,98.8492,53379.0
2023-08-17 15:25:00,99.94,100.37,99.94,100.35,119383.0,98.8492,99.2745,98.8492,99.2548,119383.0
2023-08-17 15:30:00,100.38,100.54,100.25,100.39,31120.0,99.2844,99.4427,99.1559,99.2943,31120.0
2023-08-17 15:35:00,100.4,100.59,100.06,100.07,41496.0,99.3042,99.4921,98.9679,98.9778,41496.0
2023-08-17 15:40:00,100.07,100.17,99.72,99.76,40904.0,98.9778,99.0767,98.6316,98.6712,40904.0
2023-08-17 15:45:00,99.78,100.0,99.73,99.82,70318.0,98.691,98.9086,98.6415,98.7305,70318.0
2023-08-17 15:50:00,99.83,100.15,99.83,99.95,127207.0,98.7404,99.0569,98.7404,98.8591,127207.0
2023-08-17 15:55:00,99.95,100.03,99.5,99.52,283213.0,98.8591,98.9383,98.414,98.4338,283213.0
2023-08-18 09:30:00,98.1,98.9,97.77,98.89,128787.0,97.0293,97.8206,96.7029,97.8107,128787.0
2023-08-18 09:35:00,98.84,99.2,98.05,99.2,60351.0,97.7612,98.1173,96.9799,98.1173,60351.0
2023-08-18 09:40:00,99.14,99.5,98.85,99.43,31350.0,98.058,98.414,97.7711,98.3448,31350.0
2023-08-18 09:45:00,99.43,99.5,99.08,99.32,30546.0,98.3448,98.414,97.9986,98.236,30546.0
2023-08-18 09:50:00,99.32,99.87,99.24,99.79,72981.0,98.236,98.78,98.1569,98.7009,72981.0
2023-08-18 09:55:00,99.7,99.74,99.37,99.54,21492.0,98.6119,98.6514,98.2855,98.4536,21492.0
2023-08-18 10:00:00,99.59,99.66,99.0,99.11,30855.0,98.5031,98.5723,97.9195,98.0283,30855.0
2023-08-18 10:05:00,99.14,99.22,98.99,99.12,21618.0,98.058,98.1371,97.9096,98.0382,21618.0
2023-08-18 10:10:00,99.04,99.26,98.9,99.26,14017.0,97.9591,98.1767,97.8206,98.1767,14017.0
2023-08-18 10:15:00,99.22,99.38,98.88,99.07,26326.0,98.1371,98.2954,97.8008,97.9887,26326.0
2023-08-18 10:20:00,99.16,99.18,98.96,99.05,10910.0,98.0778,98.0975,97.8799,97.969,10910.0
2023-08-18 10:25:00,99.05,99.08,98.9,98.91,6485.0,97.969,97.9986,97.8206,97.8305,6485.0
2023-08-18 10:30:00,98.89,99.29,98.85,99.24,40571.0,97.8107,98.2063,97.7711,98.1569,40571.0
2023-08-18 10:35:00,99.27,99.82,99.26,99.73,27398.0,98.1866,98.7305,98.1767,98.6415,27398.0
2023-08-18 10:40:00,99.73,99.78,99.48,99.68,24682.0,98.6415,98.691,98.3943,98.5921,24682.0
2023-08-18 10:45:00,99.7,99.7,99.42,99.54,26588.0,98.6119,98.6119,98.3349,98.4536,26588.0
2023-08-18 10:50:00,99.53,99.55,99.12,99.28,17027.0,98.4437,98.4635,98.0382,98.1964,17027.0
2023-08-18 10:55:00,99.35,99.36,98.84,99.08,22745.0,98.2657,98.2756,97.7612,97.9986,22745.0
2023-08-18 11:00:00,99.05,99.39,99.03,99.33,31754.0,97.969,98.3052,97.9492,98.2459,31754.0
2023-08-18 11:05:00,99.32,99.32,98.98,99.01,10941.0,98.236,98.236,97.8997,97.9294,10941.0
2023-08-18 11:10:00,99.08,99.13,98.94,99.0,9657.0,97.9986,98.0481,97.8602,97.9195,9657.0
2023-08-18 11:15:00,99.03,99.23,99.0,99.14,11849.0,97.9492,98.147,97.9195,98.058,11849.0
2023-08-18 11:20:00,99.16,99.61,99.13,99.53,34536.0,98.0778,98.5228,98.0481,98.4437,34536.0
2023-08-18 11:25:00,99.53,99.6,99.38,99.54,77904.0,98.4437,98.5129,98.2954,98.4536,77904.0
2023-08-18 11:30:00,99.52,99.7,99.42,99.53,25078.0,98.4338,98.6119,98.3349,98.4437,25078.0
2023-08-18 11:35:00,99.54,99.59,99.49,99.51,13510.0,98.4536,98.5031,98.4041,98.4239,13510.0
2023-08-18 11:40:00,99.52,99.62,99.37,99.58,27356.0,98.4338,98.5327,98.2855,98.4932,27356.0
2023-08-18 11:45:00,99.58,99.74,99.49,99.6,11586.0,98.4932,98.6514,98.4041,98.5129,11586.0
2023-08-18 11:50:00,99.67,99.82,99.63,99.74,6790.0,98.5822,98.7305,98.5426,98.6514,6790.0
2023-08-18 11:55:00,99.78,99.8,99.67,99.73,9958.0,98.691,98.7108,98.5822,98.6415,9958.0
2023-08-18 12:00:00,99.72,100.04,99.65,100.02,19928.0,98.6316,98.9481,98.5624,98.9284,19928.0
2023-08-18 12:05:00,99.99,100.21,99.96,100.09,8407.0,98.8987,99.1163,98.869,98.9976,8407.0
2023-08-18 12:10:00,100.04,100.14,99.99,100.02,7778.0,98.9481,99.0471,98.8987,98.9284,7778.0
2023-08-18 12:15:00,99.99,100.07,99.84,100.07,12806.0,98.8987,98.9778,98.7503,98.9778,12806.0
2023-08-18 12:20:00,100.06,100.18,100.01,100.04,8129.0,98.9679,99.0866,98.9185,98.9481,8129.0
2023-08-18 12:25:00,100.03,100.1,99.93,99.97,13509.0,98.9383,99.0075,98.8393,98.8789,13509.0
2023-08-18 12:30:00,100.0,100.19,99.98,100.17,10864.0,98.9086,99.0965,98.8888,99.0767,10864.0
2023-08-18 12:35:00,100.17,100.28,100.04,100.04,4758.0,99.0767,99.1855,98.9481,98.9481,4758.0
2023-08-18 12:40:00,100.02,100.32,99.94,100.26,11177.0,98.9284,99.2251,98.8492,99.1657,11177.0
2023-08-18 12:45:00,100.32,100.44,100.23,100.33,6358.0,99.2251,99.3438,99.1361,99.235,6358.0
2023-08-18 12:50:00,100.34,100.39,100.21,100.25,6624.0,99.2449,99.2943,99.1163,99.1559,6624.0
2023-08-18 12:55:00,100.27,100.27,100.04,100.17,6614.0,99.1756,99.1756,98.9481,99.0767,6614.0
2023-08-18 13:00:00,100.14,100.26,100.08,100.22,5509.0,99.0471,99.1657,98.9877,99.1262,5509.0
2023-08-18 13:05:00,100.22,100.36,100.07,100.3,14197.0,99.1262,99.2647,98.9778,99.2053,14197.0
2023-08-18 13:10:00,100.3,100.3,99.89,99.89,7670.0,99.2053,99.2053,98.7998,98.7998,7670.0
2023-08-18 13:15:00,99.9,100.01,99.61,99.64,22953.0,98.8097,98.9185,98.5228,98.5525,22953.0
2023-08-18 13:20:00,99.63,99.65,99.34,99.35,18154.0,98.5426,98.5624,98.2558,98.2657,18154.0
2023-08-18 13:25:00,99.34,99.47,99.28,99.43,32048.0,98.2558,98.3844,98.1964,98.3448,32048.0
2023-08-18 13:30:00,99.45,99.61,99.26,99.61,14541.0,98.3646,98.5228,98.1767,98.5228,14541.0
2023-08-18 13:35:00,99.61,99.73,99.52,99.52,8372.0,98.5228,98.6415,98.4338,98.4338,8372.0
2023-08-18 13:40:00,99.46,99.52,99.39,99.49,9505.0,98.3745,98.4338,98.3052,98.4041,9505.0
2023-08-18 13:45:00,99.48,99.71,99.41,99.56,17885.0,98.3943,98.6217,98.325,98.4734,17885.0
2023-08-18 13:50:00,99.58,99.58,99.43,99.47,4376.0,98.4932,98.4932,98.3448,98.3844,4376.0
2023-08-18 13:55:00,99.42,99.77,99.38,99.77,7752.0,98.3349,98.6811,98.2954,98.6811,7752.0
2023-08-18 14:00:00,99.79,99.84,99.66,99.79,9135.0,98.7009,98.7503,98.5723,98.7009,9135.0
2023-08-18 14:05:00,99.78,99.84,99.69,99.72,9487.0,98.691,98.7503,98.602,98.6316,9487.0
2023-08-18 14:10:00,99.71,99.95,99.63,99.92,8404.0,98.6217,98.8591,98.5426,98.8295,8404.0
2023-08-18 14:15:00,99.95,100.03,99.8,99.93,11890.0,98.8591,98.9383,98.7108,98.8393,11890.0
2023-08-18 14:20:00,99.91,99.91,99.78,99.83,8189.0,98.8196,98.8196,98.691,98.7404,8189.0
2023-08-18 14:25:00,99.82,99.83,99.74,99.77,6687.0,98.7305,98.7404,98.6514,98.6811,6687.0
2023-08-18 14:30:00,99.79,99.88,99.72,99.84,9052.0,98.7009,98.7899,98.6316,98.7503,9052.0
2023-08-18 14:35:00,99.87,99.94,99.8,99.81,7644.0,98.78,98.8492,98.7108,98.7207,7644.0
2023-08-18 14:40:00,99.85,99.92,99.64,99.72,14232.0,98.7602,98.8295,98.5525,98.6316,14232.0
2023-08-18 14:45:00,99.74,99.92,99.65,99.91,7203.0,98.6514,98.8295,98.5624,98.8196,7203.0
2023-08-18 14:50:00,99.91,99.91,99.7,99.73,10320.0,98.8196,98.8196,98.6119,98.6415,10320.0
2023-08-18 14:55:00,99.69,99.85,99.69,99.74,7306.0,98.602,98.7602,98.602,98.6514,7306.0
2023-08-18 15:00:00,99.69,99.74,99.54,99.67,12593.0,98.602,98.6514,98.4536,98.5822,12593.0
2023-08-18 15:05:00,99.66,99.69,99.5,99.51,12043.0,98.5723,98.602,98.414,98.4239,12043.0
2023-08-18 15:10:00,99.52,99.57,99.41,99.41,9471.0,98.4338,98.4833,98.325,98.325,9471.0
2023-08-18 15:15:00,99.43,99.49,99.32,99.38,10538.0,98.3448,98.4041,98.236,98.2954,10538.0
2023-08-18 15:20:00,99.38,99.55,99.3,99.31,12781.0,98.2954,98.4635,98.2162,98.2261,12781.0
2023-08-18 15:25:00,99.34,99.43,99.32,99.39,14896.0,98.2558,98.3448,98.236,98.3052,14896.0
2023-08-18 15:30:00,99.38,99.45,99.2,99.26,18196.0,98.2954,98.3646,98.1173,98.1767,18196.0
2023-08-18 15:35:00,99.27,99.34,99.08,99.13,18890.0,98.1866,98.2558,97.9986,98.0481,18890.0
2023-08-18 15:40:00,99.13,99.24,99.11,99.13,18511.0,98.0481,98.1569,98.0283,98.0481,18511.0
2023-08-18 15:45:00,99.11,99.29,99.06,99.06,32336.0,98.0283,98.2063,97.9788,97.9788,32336.0
2023-08-18 15:50:00,99.08,99.19,98.97,99.01,59399.0,97.9986,98.1074,97.8898,97.9294,59399.0
2023-08-18 15:55:00,99.0,99.23,98.92,99.22,135966.0,97.9195,98.147,97.8404,98.1371,135966.0
2023-08-21 09:30:00,99.95,100.41,99.35,99.51,42420.0,98.8591,99.3141,98.2657,98.4239,42420.0
2023-08-21 09:35:00,99.27,99.42,98.42,99.16,15330.0,98.1866,98.3349,97.3458,98.0778,15330.0
2023-08-21 09:40:00,99.15,99.47,99.03,99.19,14407.0,98.0679,98.3844,97.9492,98.1074,14407.0
2023-08-21 09:45:00,99.27,99.45,99.17,99.23,5198.0,98.1866,98.3646,98.0876,98.147,5198.0
2023-08-21 09:50:00,99.22,99.23,98.66,98.67,11234.0,98.1371,98.147,97.5832,97.5931,11234.0
2023-08-21 09:55:00,98.9,99.2,98.79,99.07,6585.0,97.8206,98.1173,97.7118,97.9887,6585.0
2023-08-21 10:00:00,99.14,99.3,98.98,99.04,9345.0,98.058,98.2162,97.8997,97.9591,9345.0
2023-08-21 10:05:00,98.99,99.16,98.92,98.97,5540.0,97.9096,98.0778,97.8404,97.8898,5540.0
2023-08-21 10:10:00,98.94,99.0,98.86,98.96,9000.0,97.8602,97.9195,97.781,97.8799,9000.0
2023-08-21 10:15:00,98.96,99.15,98.9,99.12,11467.0,97.8799,98.0679,97.8206,98.0382,11467.0
2023-08-21 10:20:00,99.08,99.15,98.61,98.67,7758.0,97.9986,98.0679,97.5338,97.5931,7758.0
2023-08-21 10:25:00,98.67,98.72,98.55,98.66,10933.0,97.5931,97.6426,97.4744,97.5832,10933.0
2023-08-21 10:30:00,98.65,98.69,98.57,98.59,10158.0,97.5733,97.6129,97.4942,97.514,10158.0
2023-08-21 10:35:00,98.62,98.68,98.44,98.65,14174.0,97.5436,97.603,97.3656,97.5733,14174.0
2023-08-21 10:40:00,98.66,98.97,98.63,98.88,10006.0,97.5832,97.8898,97.5535,97.8008,10006.0
2023-08-21 10:45:00,98.88,98.91,98.74,98.8,7918.0,97.8008,97.8305,97.6623,97.7217,7918.0
2023-08-21 10:50:00,98.7,98.77,98.58,98.64,10695.0,97.6228,97.692,97.5041,97.5634,10695.0
2023-08-21 10:55:00,98.65,98.75,98.58,98.59,6431.0,97.5733,97.6722,97.5041,97.514,6431.0
2023-08-21 11:00:00,98.61,98.65,98.5,98.55,8474.0,97.5338,97.5733,97.425,97.4744,8474.0
2023-08-21 11:05:00,98.6,98.66,98.39,98.54,12544.0,97.5239,97.5832,97.3162,97.4645,12544.0
2023-08-21 11:10:00,98.46,98.53,98.36,98.41,13720.0,97.3854,97.4546,97.2865,97.3359,13720.0
2023-08-21 11:15:00,98.39,98.63,98.32,98.56,11579.0,97.3162,97.5535,97.2469,97.4843,11579.0
2023-08-21 11:20:00,98.53,98.7,98.53,98.59,10225.0,97.4546,97.6228,97.4546,97.514,10225.0
2023-08-21 11:25:00,98.59,98.75,98.51,98.73,7096.0,97.514,97.6722,97.4348,97.6524,7096.0
2023-08-21 11:30:00,98.69,98.77,98.49,98.52,6242.0,97.6129,97.692,97.4151,97.4447,6242.0
2023-08-21 11:35:00,98.49,98.52,98.26,98.33,10657.0,97.4151,97.4447,97.1876,97.2568,10657.0
2023-08-21 11:40:00,98.29,98.41,98.26,98.34,4687.0,97.2172,97.3359,97.1876,97.2667,4687.0
2023-08-21 11:45:00,98.3,98.34,97.94,97.95,12666.0,97.2271,97.2667,96.8711,96.881,12666.0
2023-08-21 11:50:00,97.91,97.98,97.86,97.87,10406.0,96.8414,96.9106,96.7919,96.8018,10406.0
2023-08-21 11:55:00,97.85,97.97,97.77,97.91,11303.0,96.782,96.9007,96.7029,96.8414,11303.0
2023-08-21 12:00:00,97.88,98.01,97.81,97.91,9946.0,96.8117,96.9403,96.7425,96.8414,9946.0
2023-08-21 12:05:00,97.86,98.09,97.86,98.02,6737.0,96.7919,97.0194,96.7919,96.9502,6737.0
2023-08-21 12:10:00,98.0,98.13,97.95,98.05,13429.0,96.9304,97.059,96.881,96.9799,13429.0
2023-08-21 12:15:00,98.02,98.13,98.0,98.08,8373.0,96.9502,97.059,96.9304,97.0095,8373.0
2023-08-21 12:20:00,98.09,98.16,98.05,98.13,4497.0,97.0194,97.0887,96.9799,97.059,4497.0
2023-08-21 12:25:00,98.08,98.13,98.03,98.04,8127.0,97.0095,97.059,96.9601,96.97,8127.0
2023-08-21 12:30:00,98.02,98.06,97.92,97.95,10180.0,96.9502,96.9898,96.8513,96.881,10180.0
2023-08-21 12:35:00,97.91,98.02,97.91,97.97,13779.0,96.8414,96.9502,96.8414,96.9007,13779.0
2023-08-21 12:40:00,97.99,98.11,97.92,98.01,4265.0,96.9205,97.0392,96.8513,96.9403,4265.0
2023-08-21 12:45:00,98.02,98.12,97.99,98.1,5476.0,96.9502,97.0491,96.9205,97.0293,5476.0
2023-08-21 12:50:00,98.1,98.15,97.93,98.15,10538.0,97.0293,97.0788,96.8612,97.0788,10538.0
2023-08-21 12:55:00,98.12,98.32,98.09,98.27,8791.0,97.0491,97.2469,97.0194,97.1975,8791.0
2023-08-21 13:00:00,98.24,98.3,98.13,98.14,18573.0,97.1678,97.2271,97.059,97.0689,18573.0
2023-08-21 13:05:00,98.17,98.34,98.17,98.27,6300.0,97.0986,97.2667,97.0986,97.1975,6300.0
2023-08-21 13:10:00,98.26,98.37,98.26,98.34,4605.0,97.1876,97.2964,97.1876,97.2667,4605.0
2023-08-21 13:15:00,98.36,98.49,98.36,98.42,7500.0,97.2865,97.4151,97.2865,97.3458,7500.0
2023-08-21 13:20:00,98.37,98.38,98.27,98.38,7370.0,97.2964,97.3063,97.1975,97.3063,7370.0
2023-08-21 13:25:00,98.41,98.42,98.34,98.41,5493.0,97.3359,97.3458,97.2667,97.3359,5493.0
2023-08-21 13:30:00,98.39,98.5,98.36,98.39,7774.0,97.3162,97.425,97.2865,97.3162,7774.0
2023-08-21 13:35:00,98.42,98.56,98.42,98.53,6508.0,97.3458,97.4843,97.3458,97.4546,6508.0
2023-08-21 13:40:00,98.53,98.71,98.48,98.68,8884.0,97.4546,97.6327,97.4052,97.603,8884.0
2023-08-21 13:45:00,98.68,98.73,98.59,98.63,3185.0,97.603,97.6524,97.514,97.5535,3185.0
2023-08-21 13:50:00,98.64,98.66,98.44,98.45,12315.0,97.5634,97.5832,97.3656,97.3755,12315.0
2023-08-21 13:55:00,98.48,98.48,98.26,98.33,14390.0,97.4052,97.4052,97.1876,97.2568,14390.0
2023-08-21 14:00:00,98.36,98.36,98.14,98.2,12682.0,97.2865,97.2865,97.0689,97.1282,12682.0
2023-08-21 14:05:00,98.18,98.42,98.18,98.42,3769.0,97.1084,97.3458,97.1084,97.3458,3769.0
2023-08-21 14:10:00,98.53,98.55,98.33,98.34,7164.0,97.4546,97.4744,97.2568,97.2667,7164.0
2023-08-21 14:15:00,98.33,98.38,98.21,98.27,11883.0,97.2568,97.3063,97.1381,97.1975,11883.0
2023-08-21 14:20:00,98.31,98.43,98.3,98.32,13365.0,97.237,97.3557,97.2271,97.2469,13365.0
2023-08-21 14:25:00,98.34,98.36,98.23,98.27,5021.0,97.2667,97.2865,97.1579,97.1975,5021.0
2023-08-21 14:30:00,98.28,98.31,98.21,98.26,5498.0,97.2074,97.237,97.1381,97.1876,5498.0
2023-08-21 14:35:00,98.26,98.36,98.26,98.33,4300.0,97.1876,97.2865,97.1876,97.2568,4300.0
2023-08-21 14:40:00,98.32,98.45,98.3,98.31,10832.0,97.2469,97.3755,97.2271,97.237,10832.0
2023-08-21 14:45:00,98.31,98.46,98.3,98.46,9500.0,97.237,97.3854,97.2271,97.3854,9500.0
2023-08-21 14:50:00,98.47,98.65,98.46,98.59,26302.0,97.3953,97.5733,97.3854,97.514,26302.0
2023-08-21 14:55:00,98.6,98.84,98.58,98.81,23367.0,97.5239,97.7612,97.5041,97.7316,23367.0
2023-08-21 15:00:00,98.82,99.13,98.82,99.08,27368.0,97.7415,98.0481,97.7415,97.9986,27368.0
2023-08-21 15:05:00,99.12,99.36,99.12,99.35,14354.0,98.0382,98.2756,98.0382,98.2657,14354.0
2023-08-21 15:10:00,99.34,99.52,99.32,99.48,14369.0,98.2558,98.4338,98.236,98.3943,14369.0
2023-08-21 15:15:00,99.51,99.53,99.44,99.48,10174.0,98.4239,98.4437,98.3547,98.3943,10174.0
2023-08-21 15:20:00,99.5,99.58,99.41,99.58,21067.0,98.414,98.4932,98.325,98.4932,21067.0
2023-08-21 15:25:00,99.59,99.67,99.48,99.51,22908.0,98.5031,98.5822,98.3943,98.4239,22908.0
2023-08-21 15:30:00,99.51,99.51,99.24,99.29,18291.0,98.4239,98.4239,98.1569,98.2063,18291.0
2023-08-21 15:35:00,99.29,99.44,99.24,99.35,19965.0,98.2063,98.3547,98.1569,98.2657,19965.0
2023-08-21 15:40:00,99.33,99.35,99.22,99.27,12420.0,98.2459,98.2657,98.1371,98.1866,12420.0
2023-08-21 15:45:00,99.27,99.28,99.1,99.21,19854.0,98.1866,98.1964,98.0184,98.1272,19854.0
2023-08-21 15:50:00,99.17,99.3,99.15,99.21,38817.0,98.0876,98.2162,98.0679,98.1272,38817.0
2023-08-21 15:55:00,99.23,99.36,99.2,99.28,92735.0,98.147,98.2756,98.1173,98.1964,92735.0
2023-08-22 09:30:00,100.0,100.21,99.53,99.63,46843.0,98.9086,99.1163,98.4437,98.5426,46843.0
2023-08-22 09:35:00,99.78,99.78,99.27,99.34,5661.0,98.691,98.691,98.1866,98.2558,5661.0
2023-08-22 09:40:00,99.34,99.5,99.19,99.42,7586.0,98.2558,98.414,98.1074,98.3349,7586.0
2023-08-22 09:45:00,99.41,99.61,99.26,99.26,4131.0,98.325,98.5228,98.1767,98.1767,4131.0
2023-08-22 09:50:00,99.26,99.27,98.87,99.03,7153.0,98.1767,98.1866,97.7909,97.9492,7153.0
2023-08-22 09:55:00,99.02,99.18,98.96,98.96,7100.0,97.9393,98.0975,97.8799,97.8799,7100.0
2023-08-22 10:00:00,98.92,99.04,98.83,98.89,9445.0,97.8404,97.9591,97.7514,97.8107,9445.0
2023-08-22 10:05:00,98.93,98.98,98.5,98.5,26933.0,97.8503,97.8997,97.425,97.425,26933.0
2023-08-22 10:10:00,98.49,99.1,98.49,99.1,11200.0,97.4151,98.0184,97.4151,98.0184,11200.0
2023-08-22 10:15:00,99.14,99.34,99.08,99.1,8940.0,98.058,98.2558,97.9986,98.0184,8940.0
2023-08-22 10:20:00,99.08,99.09,98.87,98.93,8831.0,97.9986,98.0085,97.7909,97.8503,8831.0
2023-08-22 10:25:00,98.93,99.01,98.74,98.92,13001.0,97.8503,97.9294,97.6623,97.8404,13001.0
2023-08-22 10:30:00,98.93,98.93,98.41,98.41,16815.0,97.8503,97.8503,97.3359,97.3359,16815.0
2023-08-22 10:35:00,98.45,98.62,98.28,98.29,39519.0,97.3755,97.5436,97.2074,97.2172,39519.0
2023-08-22 10:40:00,98.3,98.49,98.23,98.39,21812.0,97.2271,97.4151,97.1579,97.3162,21812.0
2023-08-22 10:45:00,98.41,98.43,98.24,98.28,12503.0,97.3359,97.3557,97.1678,97.2074,12503.0
2023-08-22 10:50:00,98.27,98.31,98.11,98.23,17568.0,97.1975,97.237,97.0392,97.1579,17568.0
2023-08-22 10:55:00,98.23,98.48,98.23,98.45,9504.0,97.1579,97.4052,97.1579,97.3755,9504.0
2023-08-22 11:00:00,98.48,98.51,98.34,98.38,17215.0,97.4052,97.4348,97.2667,97.3063,17215.0
2023-08-22 11:05:00,98.4,98.42,98.27,98.32,10007.0,97.326,97.3458,97.1975,97.2469,10007.0
2023-08-22 11:10:00,98.29,98.54,98.28,98.31,6711.0,97.2172,97.4645,97.2074,97.237,6711.0
2023-08-22 11:15:00,98.3,98.54,98.2,98.53,9452.0,97.2271,97.4645,97.1282,97.4546,9452.0
2023-08-22 11:20:00,98.51,98.53,98.37,98.43,10639.0,97.4348,97.4546,97.2964,97.3557,10639.0
2023-08-22 11:25:00,98.48,98.71,98.45,98.57,5728.0,97.4052,97.6327,97.3755,97.4942,5728.0
2023-08-22 11:30:00,98.57,98.63,98.48,98.53,6431.0,97.4942,97.5535,97.4052,97.4546,6431.0
2023-08-22 11:35:00,98.5,98.54,98.37,98.37,6553.0,97.425,97.4645,97.2964,97.2964,6553.0
2023-08-22 11:40:00,98.37,98.37,98.18,98.18,5278.0,97.2964,97.2964,97.1084,97.1084,5278.0
2023-08-22 11:45:00,98.22,98.27,98.14,98.17,6831.0,97.148,97.1975,97.0689,97.0986,6831.0
2023-08-22 11:50:00,98.16,98.19,97.83,97.92,13221.0,97.0887,97.1183,96.7623,96.8513,13221.0
2023-08-22 11:55:00,97.85,97.93,97.82,97.92,6978.0,96.782,96.8612,96.7524,96.8513,6978.0
2023-08-22 12:00:00,97.92,97.98,97.83,97.95,9089.0,96.8513,96.9106,96.7623,96.881,9089.0
2023-08-22 12:05:00,97.97,98.06,97.86,97.87,14078.0,96.9007,96.9898,96.7919,96.8018,14078.0
2023-08-22 12:10:00,97.88,97.89,97.68,97.76,11915.0,96.8117,96.8216,96.6139,96.693,11915.0
2023-08-22 12:15:00,97.77,97.81,97.64,97.81,13326.0,96.7029,96.7425,96.5743,96.7425,13326.0
2023-08-22 12:20:00,97.78,97.79,97.6,97.68,13127.0,96.7128,96.7227,96.5348,96.6139,13127.0
2023-08-22 12:25:00,97.68,97.74,97.59,97.73,7838.0,96.6139,96.6732,96.5249,96.6634,7838.0
2023-08-22 12:30:00,97.75,97.85,97.65,97.69,10643.0,96.6831,96.782,96.5842,96.6238,10643.0
2023-08-22 12:35:00,97.69,97.77,97.65,97.69,10783.0,96.6238,96.7029,96.5842,96.6238,10783.0
2023-08-22 12:40:00,97.68,97.97,97.65,97.97,8133.0,96.6139,96.9007,96.5842,96.9007,8133.0
2023-08-22 12:45:00,97.97,98.09,97.94,98.08,21173.0,96.9007,97.0194,96.8711,97.0095,21173.0
2023-08-22 12:50:00,98.09,98.38,98.09,98.38,13205.0,97.0194,97.3063,97.0194,97.3063,13205.0
2023-08-22 12:55:00,98.38,98.43,98.23,98.24,10571.0,97.3063,97.3557,97.1579,97.1678,10571.0
2023-08-22 13:00:00,98.19,98.21,98.05,98.16,16952.0,97.1183,97.1381,96.9799,97.0887,16952.0
2023-08-22 13:05:00,98.17,98.27,98.06,98.22,6005.0,97.0986,97.1975,96.9898,97.148,6005.0
2023-08-22 13:10:00,98.28,98.3,98.04,98.05,5687.0,97.2074,97.2271,96.97,96.9799,5687.0
2023-08-22 13:15:00,98.05,98.21,98.05,98.21,8186.0,96.9799,97.1381,96.9799,97.1381,8186.0
2023-08-22 13:20:00,98.22,98.29,98.21,98.26,15011.0,97.148,97.2172,97.1381,97.1876,15011.0
2023-08-22 13:25:00,98.26,98.37,98.26,98.35,8949.0,97.1876,97.2964,97.1876,97.2766,8949.0
2023-08-22 13:30:00,98.33,98.39,98.15,98.26,8735.0,97.2568,97.3162,97.0788,97.1876,8735.0
2023-08-22 13:35:00,98.25,98.43,98.25,98.39,7561.0,97.1777,97.3557,97.1777,97.3162,7561.0
2023-08-22 13:40:00,98.41,98.68,98.4,98.66,8581.0,97.3359,97.603,97.326,97.5832,8581.0
2023-08-22 13:45:00,98.63,98.66,98.51,98.54,9548.0,97.5535,97.5832,97.4348,97.4645,9548.0
2023-08-22 13:50:00,98.55,98.56,98.45,98.55,3589.0,97.4744,97.4843,97.3755,97.4744,3589.0
2023-08-22 13:55:00,98.55,98.72,98.53,98.65,6360.0,97.4744,97.6426,97.4546,97.5733,6360.0
2023-08-22 14:00:00,98.64,98.75,98.57,98.7,6884.0,97.5634,97.6722,97.4942,97.6228,6884.0
2023-08-22 14:05:00,98.66,98.83,98.64,98.82,11122.0,97.5832,97.7514,97.5634,97.7415,11122.0
2023-08-22 14:10:00,98.85,99.04,98.82,98.91,15449.0,97.7711,97.9591,97.7415,97.8305,15449.0
2023-08-22 14:15:00,98.92,99.0,98.9,98.96,6029.0,97.8404,97.9195,97.8206,97.8799,6029.0
2023-08-22 14:20:00,98.96,99.19,98.95,99.1,8825.0,97.8799,98.1074,97.87,98.0184,8825.0
2023-08-22 14:25:00,99.09,99.15,98.89,98.89,9939.0,98.0085,98.0679,97.8107,97.8107,9939.0
2023-08-22 14:30:00,98.93,99.01,98.86,99.01,14988.0,97.8503,97.9294,97.781,97.9294,14988.0
2023-08-22 14:35:00,99.03,99.17,98.99,99.17,3782.0,97.9492,98.0876,97.9096,98.0876,3782.0
2023-08-22 14:40:00,99.19,99.26,99.1,99.25,6837.0,98.1074,98.1767,98.0184,98.1668,6837.0
2023-08-22 14:45:00,99.25,99.31,99.15,99.27,12860.0,98.1668,98.2261,98.0679,98.1866,12860.0
2023-08-22 14:50:00,99.27,99.36,99.22,99.36,15881.0,98.1866,98.2756,98.1371,98.2756,15881.0
2023-08-22 14:55:00,99.39,99.59,99.39,99.54,22010.0,98.3052,98.5031,98.3052,98.4536,22010.0
2023-08-22 15:00:00,99.59,99.63,99.54,99.6,16589.0,98.5031,98.5426,98.4536,98.5129,16589.0
2023-08-22 15:05:00,99.6,99.91,99.6,99.86,29611.0,98.5129,98.8196,98.5129,98.7701,29611.0
2023-08-22 15:10:00,99.88,99.92,99.68,99.86,15825.0,98.7899,98.8295,98.5921,98.7701,15825.0
2023-08-22 15:15:00,99.89,99.9,99.65,99.65,15432.0,98.7998,98.8097,98.5624,98.5624,15432.0
2023-08-22 15:20:00,99.65,99.66,99.55,99.61,14652.0,98.5624,98.5723,98.4635,98.5228,14652.0
2023-08-22 15:25:00,99.63,99.69,99.46,99.53,7870.0,98.5426,98.602,98.3745,98.4437,7870.0
2023-08-22 15:30:00,99.55,99.62,99.48,99.54,22101.0,98.4635,98.5327,98.3943,98.4536,22101.0
2023-08-22 15:35:00,99.54,99.6,99.51,99.53,21199.0,98.4536,98.5129,98.4239,98.4437,21199.0
2023-08-22 15:40:00,99.55,99.57,99.36,99.36,12601.0,98.4635,98.4833,98.2756,98.2756,12601.0
2023-08-22 15:45:00,99.33,99.39,99.25,99.35,20077.0,98.2459,98.3052,98.1668,98.2657,20077.0
2023-08-22 15:50:00,99.35,99.63,99.35,99.55,36965.0,98.2657,98.5426,98.2657,98.4635,36965.0
2023-08-22 15:55:00,99.55,99.68,99.34,99.4,111085.0,98.4635,98.5921,98.2558,98.3151,111085.0
2023-08-23 09:30:00,99.43,99.74,99.04,99.28,22712.0,98.3448,98.6514,97.9591,98.1964,22712.0
2023-08-23 09:35:00,99.2,99.45,99.0,99.11,6435.0,98.1173,98.3646,97.9195,98.0283,6435.0
2023-08-23 09:40:00,99.12,99.13,98.78,98.85,11821.0,98.0382,98.0481,97.7019,97.7711,11821.0
2023-08-23 09:45:00,98.92,99.14,98.79,99.05,12031.0,97.8404,98.058,97.7118,97.969,12031.0
2023-08-23 09:50:00,99.15,99.37,98.79,98.79,12381.0,98.0679,98.2855,97.7118,97.7118,12381.0
2023-08-23 09:55:00,98.79,99.12,98.79,98.96,8164.0,97.7118,98.0382,97.7118,97.8799,8164.0
2023-08-23 10:00:00,98.97,99.49,98.93,99.49,7883.0,97.8898,98.4041,97.8503,98.4041,7883.0
2023-08-23 10:05:00,99.56,99.86,99.37,99.76,19240.0,98.4734,98.7701,98.2855,98.6712,19240.0
2023-08-23 10:10:00,99.79,99.9,99.62,99.82,8788.0,98.7009,98.8097,98.5327,98.7305,8788.0
2023-08-23 10:15:00,99.84,99.95,99.65,99.83,20161.0,98.7503,98.8591,98.5624,98.7404,20161.0
2023-08-23 10:20:00,99.78,99.9,99.69,99.73,6113.0,98.691,98.8097,98.602,98.6415,6113.0
2023-08-23 10:25:00,99.79,99.99,99.74,99.94,7484.0,98.7009,98.8987,98.6514,98.8492,7484.0
2023-08-23 10:30:00,99.96,99.99,99.71,99.83,13631.0,98.869,98.8987,98.6217,98.7404,13631.0
2023-08-23 10:35:00,99.81,99.82,99.5,99.6,10350.0,98.7207,98.7305,98.414,98.5129,10350.0
2023-08-23 10:40:00,99.59,100.1,99.57,100.1,23045.0,98.5031,99.0075,98.4833,99.0075,23045.0
2023-08-23 10:45:00,100.07,100.18,99.92,100.18,10706.0,98.9778,99.0866,98.8295,99.0866,10706.0
2023-08-23 10:50:00,100.14,100.26,100.0,100.05,20436.0,99.0471,99.1657,98.9086,98.958,20436.0
2023-08-23 10:55:00,100.08,100.09,99.82,99.83,9703.0,98.9877,98.9976,98.7305,98.7404,9703.0
2023-08-23 11:00:00,99.84,100.34,99.63,100.32,30581.0,98.7503,99.2449,98.5426,99.2251,30581.0
2023-08-23 11:05:00,100.32,102.98,100.31,102.96,207403.0,99.2251,101.8561,99.2152,101.8363,207403.0
2023-08-23 11:10:00,102.97,103.9,101.72,102.5,239531.0,101.8462,102.766,100.6098,101.3813,239531.0
2023-08-23 11:15:00,102.48,102.48,101.5,102.06,58131.0,101.3615,101.3615,100.3922,100.9461,58131.0
2023-08-23 11:20:00,102.0,102.62,101.95,102.42,68592.0,100.8868,101.5,100.8373,101.3022,68592.0
2023-08-23 11:25:00,102.53,102.71,102.35,102.54,68695.0,101.411,101.589,101.2329,101.4209,68695.0
2023-08-23 11:30:00,102.55,103.2,102.49,103.03,80061.0,101.4308,102.0737,101.3714,101.9055,80061.0
2023-08-23 11:35:00,103.08,103.7,102.88,103.11,76412.0,101.955,102.5682,101.7572,101.9846,76412.0
2023-08-23 11:40:00,103.14,103.23,102.53,102.67,31616.0,102.0143,102.1033,101.411,101.5494,31616.0
2023-08-23 11:45:00,102.82,102.89,102.6,102.81,37782.0,101.6978,101.767,101.4802,101.6879,37782.0
2023-08-23 11:50:00,102.79,102.82,102.58,102.71,15449.0,101.6681,101.6978,101.4604,101.589,15449.0
2023-08-23 11:55:00,102.72,102.84,102.58,102.7,11241.0,101.5989,101.7176,101.4604,101.5791,11241.0
2023-08-23 12:00:00,102.66,102.72,102.45,102.56,28844.0,101.5396,101.5989,101.3318,101.4406,28844.0
2023-08-23 12:05:00,102.62,102.93,102.6,102.7,17121.0,101.5,101.8066,101.4802,101.5791,17121.0
2023-08-23 12:10:00,102.7,102.75,102.35,102.35,18706.0,101.5791,101.6286,101.2329,101.2329,18706.0
2023-08-23 12:15:00,102.33,102.65,102.32,102.34,10661.0,101.2132,101.5297,101.2033,101.223,10661.0
2023-08-23 12:20:00,102.37,102.59,102.34,102.5,17766.0,101.2527,101.4703,101.223,101.3813,17766.0
2023-08-23 12:25:00,102.51,102.55,102.36,102.42,16119.0,101.3912,101.4308,101.2428,101.3022,16119.0
2023-08-23 12:30:00,102.42,102.46,102.25,102.27,9798.0,101.3022,101.3417,101.134,101.1538,9798.0
2023-08-23 12:35:00,102.25,102.28,102.07,102.09,16136.0,101.134,101.1637,100.956,100.9758,16136.0
2023-08-23 12:40:00,102.11,102.21,102.01,102.17,14239.0,100.9956,101.0945,100.8966,101.0549,14239.0
2023-08-23 12:45:00,102.2,102.38,102.12,102.37,9168.0,101.0846,101.2626,101.0054,101.2527,9168.0
2023-08-23 12:50:00,102.35,102.4,102.22,102.26,9046.0,101.2329,101.2824,101.1044,101.1439,9046.0
2023-08-23 12:55:00,102.24,102.28,102.13,102.2,10580.0,101.1241,101.1637,101.0153,101.0846,10580.0
2023-08-23 13:00:00,102.2,102.2,102.02,102.15,11307.0,101.0846,101.0846,100.9065,101.0351,11307.0
2023-08-23 13:05:00,102.12,102.28,102.12,102.26,10549.0,101.0054,101.1637,101.0054,101.1439,10549.0
2023-08-23 13:10:00,102.32,102.54,102.3,102.52,10281.0,101.2033,101.4209,101.1835,101.4011,10281.0
2023-08-23 13:15:00,102.55,102.65,102.5,102.56,9198.0,101.4308,101.5297,101.3813,101.4406,9198.0
2023-08-23 13:20:00,102.54,102.59,102.47,102.5,7036.0,101.4209,101.4703,101.3516,101.3813,7036.0
2023-08-23 13:25:00,102.47,102.5,102.39,102.44,7064.0,101.3516,101.3813,101.2725,101.322,7064.0
2023-08-23 13:30:00,102.46,102.54,102.39,102.43,8004.0,101.3417,101.4209,101.2725,101.3121,8004.0
2023-08-23 13:35:00,102.43,102.54,102.38,102.39,7940.0,101.3121,101.4209,101.2626,101.2725,7940.0
2023-08-23 13:40:00,102.4,102.7,102.4,102.7,6858.0,101.2824,101.5791,101.2824,101.5791,6858.0
2023-08-23 13:45:00,102.74,102.77,102.66,102.67,11055.0,101.6187,101.6484,101.5396,101.5494,11055.0
2023-08-23 13:50:00,102.69,102.74,102.63,102.67,7375.0,101.5692,101.6187,101.5099,101.5494,7375.0
2023-08-23 13:55:00,102.68,102.75,102.61,102.64,9365.0,101.5593,101.6286,101.4901,101.5198,9365.0
2023-08-23 14:00:00,102.62,102.78,102.58,102.74,15432.0,101.5,101.6582,101.4604,101.6187,15432.0
2023-08-23 14:05:00,102.8,102.8,102.61,102.62,7521.0,101.678,101.678,101.4901,101.5,7521.0
2023-08-23 14:10:00,102.6,102.72,102.56,102.7,20773.0,101.4802,101.5989,101.4406,101.5791,20773.0
2023-08-23 14:15:00,102.7,102.74,102.56,102.58,6861.0,101.5791,101.6187,101.4406,101.4604,6861.0
2023-08-23 14:20:00,102.57,102.68,102.55,102.63,9500.0,101.4505,101.5593,101.4308,101.5099,9500.0
2023-08-23 14:25:00,102.62,102.75,102.62,102.74,8194.0,101.5,101.6286,101.5,101.6187,8194.0
2023-08-23 14:30:00,102.77,102.84,102.73,102.77,7983.0,101.6484,101.7176,101.6088,101.6484,7983.0
2023-08-23 14:35:00,102.76,102.78,102.58,102.58,13027.0,101.6385,101.6582,101.4604,101.4604,13027.0
2023-08-23 14:40:00,102.55,102.57,102.39,102.48,13602.0,101.4308,101.4505,101.2725,101.3615,13602.0
2023-08-23 14:45:00,102.5,102.55,102.41,102.49,9304.0,101.3813,101.4308,101.2923,101.3714,9304.0
2023-08-23 14:50:00,102.49,102.51,102.38,102.42,9250.0,101.3714,101.3912,101.2626,101.3022,9250.0
2023-08-23 14:55:00,102.41,102.47,102.32,102.37,10364.0,101.2923,101.3516,101.2033,101.2527,10364.0
2023-08-23 15:00:00,102.37,102.39,102.22,102.39,8857.0,101.2527,101.2725,101.1044,101.2725,8857.0
2023-08-23 15:05:00,102.38,102.47,102.3,102.31,10831.0,101.2626,101.3516,101.1835,101.1934,10831.0
2023-08-23 15:10:00,102.32,102.38,102.28,102.28,9011.0,101.2033,101.2626,101.1637,101.1637,9011.0
2023-08-23 15:15:00,102.31,102.45,102.3,102.44,12544.0,101.1934,101.3318,101.1835,101.322,12544.0
2023-08-23 15:20:00,102.42,102.68,102.4,102.66,15612.0,101.3022,101.5593,101.2824,101.5396,15612.0
2023-08-23 15:25:00,102.66,102.81,102.63,102.78,29347.0,101.5396,101.6879,101.5099,101.6582,29347.0
2023-08-23 15:30:00,102.8,102.87,102.73,102.76,38810.0,101.678,101.7473,101.6088,101.6385,38810.0
2023-08-23 15:35:00,102.76,102.78,102.66,102.67,29155.0,101.6385,101.6582,101.5396,101.5494,29155.0
2023-08-23 15:40:00,102.68,102.71,102.41,102.51,32810.0,101.5593,101.589,101.2923,101.3912,32810.0
2023-08-23 15:45:00,102.51,102.58,102.41,102.45,31632.0,101.3912,101.4604,101.2923,101.3318,31632.0
2023-08-23 15:50:00,102.44,102.44,102.21,102.28,80781.0,101.322,101.322,101.0945,101.1637,80781.0
2023-08-23 15:55:00,102.28,102.43,102.25,102.42,137742.0,101.1637,101.3121,101.134,101.3022,137742.0
2023-08-24 09:30:00,101.25,101.65,100.72,101.21,104616.0,100.1449,100.5406,99.6207,100.1054,104616.0
2023-08-24 09:35:00,101.36,101.8,101.03,101.49,20583.0,100.2537,100.6889,99.9273,100.3823,20583.0
2023-08-24 09:40:00,101.38,101.5,100.95,101.19,12080.0,100.2735,100.3922,99.8482,100.0856,12080.0
2023-08-24 09:45:00,101.15,101.22,100.81,101.17,33600.0,100.046,100.1153,99.7097,100.0658,33600.0
2023-08-24 09:50:00,101.16,101.22,100.95,101.15,12341.0,100.0559,100.1153,99.8482,100.046,12341.0
2023-08-24 09:55:00,101.21,101.28,100.94,101.2,14130.0,100.1054,100.1746,99.8383,100.0955,14130.0
2023-08-24 10:00:00,101.16,101.37,100.96,101.25,14020.0,100.0559,100.2636,99.8581,100.1449,14020.0
2023-08-24 10:05:00,101.25,101.61,101.25,101.38,16653.0,100.1449,100.501,100.1449,100.2735,16653.0
2023-08-24 10:10:00,101.38,101.6,101.27,101.59,13606.0,100.2735,100.4911,100.1647,100.4812,13606.0
2023-08-24 10:15:00,101.55,101.61,101.09,101.34,17168.0,100.4417,100.501,99.9867,100.234,17168.0
2023-08-24 10:20:00,101.36,101.45,101.1,101.31,17091.0,100.2537,100.3428,99.9966,100.2043,17091.0
2023-08-24 10:25:00,101.32,101.4,101.07,101.13,17101.0,100.2142,100.2933,99.9669,100.0263,17101.0
2023-08-24 10:30:00,101.09,101.1,100.73,100.76,39642.0,99.9867,99.9966,99.6306,99.6603,39642.0
2023-08-24 10:35:00,100.75,100.91,100.7,100.89,8081.0,99.6504,99.8087,99.6009,99.7889,8081.0
2023-08-24 10:40:00,100.88,101.04,100.8,101.03,25219.0,99.779,99.9372,99.6999,99.9273,25219.0
2023-08-24 10:45:00,101.0,101.03,100.75,100.75,18547.0,99.8977,99.9273,99.6504,99.6504,18547.0
2023-08-24 10:50:00,100.78,101.01,100.7,100.88,14089.0,99.6801,99.9076,99.6009,99.779,14089.0
2023-08-24 10:55:00,100.88,100.91,100.36,100.41,10505.0,99.779,99.8087,99.2647,99.3141,10505.0
2023-08-24 11:00:00,100.44,100.44,100.09,100.15,25135.0,99.3438,99.3438,98.9976,99.0569,25135.0
2023-08-24 11:05:00,100.18,100.2,99.8,99.94,21605.0,99.0866,99.1064,98.7108,98.8492,21605.0
2023-08-24 11:10:00,99.93,99.99,99.73,99.78,29997.0,98.8393,98.8987,98.6415,98.691,29997.0
2023-08-24 11:15:00,99.76,99.9,99.48,99.74,22711.0,98.6712,98.8097,98.3943,98.6514,22711.0
2023-08-24 11:20:00,99.73,99.93,99.71,99.92,21756.0,98.6415,98.8393,98.6217,98.8295,21756.0
2023-08-24 11:25:00,99.88,99.96,99.69,99.88,17878.0,98.7899,98.869,98.602,98.7899,17878.0
2023-08-24 11:30:00,99.84,100.09,99.84,100.0,15744.0,98.7503,98.9976,98.7503,98.9086,15744.0
2023-08-24 11:35:00,100.02,100.02,99.73,99.85,15095.0,98.9284,98.9284,98.6415,98.7602,15095.0
2023-08-24 11:40:00,99.89,99.94,99.66,99.77,10656.0,98.7998,98.8492,98.5723,98.6811,10656.0
2023-08-24 11:45:00,99.75,99.87,99.72,99.81,7296.0,98.6613,98.78,98.6316,98.7207,7296.0
2023-08-24 11:50:00,99.77,99.8,99.53,99.53,8803.0,98.6811,98.7108,98.4437,98.4437,8803.0
2023-08-24 11:55:00,99.55,99.64,99.52,99.52,6639.0,98.4635,98.5525,98.4338,98.4338,6639.0
2023-08-24 12:00:00,99.56,99.58,99.3,99.39,16887.0,98.4734,98.4932,98.2162,98.3052,16887.0
2023-08-24 12:05:00,99.39,99.73,99.37,99.69,12598.0,98.3052,98.6415,98.2855,98.602,12598.0
2023-08-24 12:10:00,99.68,99.76,99.5,99.72,7559.0,98.5921,98.6712,98.414,98.6316,7559.0
2023-08-24 12:15:00,99.76,99.94,99.75,99.91,7498.0,98.6712,98.8492,98.6613,98.8196,7498.0
2023-08-24 12:20:00,99.94,100.15,99.84,100.09,12397.0,98.8492,99.0569,98.7503,98.9976,12397.0
2023-08-24 12:25:00,100.1,100.23,100.08,100.22,11520.0,99.0075,99.1361,98.9877,99.1262,11520.0
2023-08-24 12:30:00,100.23,100.46,100.21,100.35,21514.0,99.1361,99.3636,99.1163,99.2548,21514.0
2023-08-24 12:35:00,100.35,100.46,100.27,100.35,11710.0,99.2548,99.3636,99.1756,99.2548,11710.0
2023-08-24 12:40:00,100.36,100.52,100.24,100.52,7659.0,99.2647,99.4229,99.146,99.4229,7659.0
2023-08-24 12:45:00,100.5,100.57,100.35,100.5,9201.0,99.4031,99.4724,99.2548,99.4031,9201.0
2023-08-24 12:50:00,100.53,100.57,100.28,100.28,11040.0,99.4328,99.4724,99.1855,99.1855,11040.0
2023-08-24 12:55:00,100.26,100.27,100.04,100.17,9055.0,99.1657,99.1756,98.9481,99.0767,9055.0
2023-08-24 13:00:00,100.16,100.34,100.15,100.3,21768.0,99.0668,99.2449,99.0569,99.2053,21768.0
2023-08-24 13:05:00,100.29,100.33,100.15,100.15,13841.0,99.1954,99.235,99.0569,99.0569,13841.0
2023-08-24 13:10:00,100.16,100.39,100.16,100.38,10966.0,99.0668,99.2943,99.0668,99.2844,10966.0
2023-08-24 13:15:00,100.39,100.43,99.98,99.98,8751.0,99.2943,99.3339,98.8888,98.8888,8751.0
2023-08-24 13:20:00,99.98,100.15,99.95,100.15,8760.0,98.8888,99.0569,98.8591,99.0569,8760.0
2023-08-24 13:25:00,100.12,100.12,99.81,99.86,12094.0,99.0273,99.0273,98.7207,98.7701,12094.0
2023-08-24 13:30:00,99.83,99.94,99.77,99.8,8415.0,98.7404,98.8492,98.6811,98.7108,8415.0
2023-08-24 13:35:00,99.83,99.93,99.78,99.84,7342.0,98.7404,98.8393,98.691,98.7503,7342.0
2023-08-24 13:40:00,99.77,99.95,99.62,99.81,9700.0,98.6811,98.8591,98.5327,98.7207,9700.0
2023-08-24 13:45:00,99.87,99.98,99.75,99.76,7816.0,98.78,98.8888,98.6613,98.6712,7816.0
2023-08-24 13:50:00,99.76,99.77,99.66,99.67,6404.0,98.6712,98.6811,98.5723,98.5822,6404.0
2023-08-24 13:55:00,99.67,99.73,99.52,99.66,11206.0,98.5822,98.6415,98.4338,98.5723,11206.0
2023-08-24 14:00:00,99.71,99.83,99.68,99.7,10512.0,98.6217,98.7404,98.5921,98.6119,10512.0
2023-08-24 14:05:00,99.7,99.83,99.7,99.72,10126.0,98.6119,98.7404,98.6119,98.6316,10126.0
2023-08-24 14:10:00,99.7,99.81,99.62,99.81,10915.0,98.6119,98.7207,98.5327,98.7207,10915.0
2023-08-24 14:15:00,99.83,99.83,99.6,99.6,4825.0,98.7404,98.7404,98.5129,98.5129,4825.0
2023-08-24 14:20:00,99.6,99.81,99.6,99.76,17668.0,98.5129,98.7207,98.5129,98.6712,17668.0
2023-08-24 14:25:00,99.73,99.73,99.58,99.59,11285.0,98.6415,98.6415,98.4932,98.5031,11285.0
2023-08-24 14:30:00,99.59,99.66,99.46,99.54,12378.0,98.5031,98.5723,98.3745,98.4536,12378.0
2023-08-24 14:35:00,99.57,99.57,99.41,99.42,16755.0,98.4833,98.4833,98.325,98.3349,16755.0
2023-08-24 14:40:00,99.44,99.47,99.37,99.43,12598.0,98.3547,98.3844,98.2855,98.3448,12598.0
2023-08-24 14:45:00,99.42,99.46,99.24,99.33,13212.0,98.3349,98.3745,98.1569,98.2459,13212.0
2023-08-24 14:50:00,99.34,99.37,99.19,99.29,12031.0,98.2558,98.2855,98.1074,98.2063,12031.0
2023-08-24 14:55:00,99.29,99.48,99.27,99.41,9060.0,98.2063,98.3943,98.1866,98.325,9060.0
2023-08-24 15:00:00,99.41,99.49,99.34,99.46,11895.0,98.325,98.4041,98.2558,98.3745,11895.0
2023-08-24 15:05:00,99.49,99.51,99.33,99.34,7913.0,98.4041,98.4239,98.2459,98.2558,7913.0
2023-08-24 15:10:00,99.36,99.55,99.31,99.55,13629.0,98.2756,98.4635,98.2261,98.4635,13629.0
2023-08-24 15:15:00,99.62,99.64,99.44,99.48,11059.0,98.5327,98.5525,98.3547,98.3943,11059.0
2023-08-24 15:20:00,99.48,99.48,99.32,99.35,18672.0,98.3943,98.3943,98.236,98.2657,18672.0
2023-08-24 15:25:00,99.35,99.49,99.34,99.45,16619.0,98.2657,98.4041,98.2558,98.3646,16619.0
2023-08-24 15:30:00,99.45,99.52,99.24,99.36,29446.0,98.3646,98.4338,98.1569,98.2756,29446.0
2023-08-24 15:35:00,99.38,99.47,99.28,99.39,25055.0,98.2954,98.3844,98.1964,98.3052,25055.0
2023-08-24 15:40:00,99.39,99.48,99.3,99.37,35371.0,98.3052,98.3943,98.2162,98.2855,35371.0
2023-08-24 15:45:00,99.35,99.35,99.11,99.2,54394.0,98.2657,98.2657,98.0283,98.1173,54394.0
2023-08-24 15:50:00,99.19,99.35,99.17,99.2,87029.0,98.1074,98.2657,98.0876,98.1173,87029.0
2023-08-24 15:55:00,99.18,99.29,99.02,99.02,178742.0,98.0975,98.2063,97.9393,97.9393,178742.0
2023-08-25 09:30:00,98.9,99.64,98.8,99.06,44187.0,97.8206,98.5525,97.7217,97.9788,44187.0
2023-08-25 09:35:00,99.16,99.27,99.03,99.03,9408.0,98.0778,98.1866,97.9492,97.9492,9408.0
2023-08-25 09:40:00,99.12,99.53,99.03,99.32,18722.0,98.0382,98.4437,97.9492,98.236,18722.0
2023-08-25 09:45:00,99.31,99.56,99.28,99.44,11888.0,98.2261,98.4734,98.1964,98.3547,11888.0
2023-08-25 09:50:00,99.44,99.51,99.24,99.24,10661.0,98.3547,98.4239,98.1569,98.1569,10661.0
2023-08-25 09:55:00,99.19,99.41,99.17,99.17,8498.0,98.1074,98.325,98.0876,98.0876,8498.0
2023-08-25 10:00:00,99.21,99.27,98.9,99.07,11601.0,98.1272,98.1866,97.8206,97.9887,11601.0
2023-08-25 10:05:00,99.02,99.03,98.66,98.7,13906.0,97.9393,97.9492,97.5832,97.6228,13906.0
2023-08-25 10:10:00,98.76,99.34,98.71,99.34,14142.0,97.6821,98.2558,97.6327,98.2558,14142.0
2023-08-25 10:15:00,99.4,99.84,99.36,99.5,16324.0,98.3151,98.7503,98.2756,98.414,16324.0
2023-08-25 10:20:00,99.51,99.72,99.24,99.28,17216.0,98.4239,98.6316,98.1569,98.1964,17216.0
2023-08-25 10:25:00,99.34,99.44,99.14,99.33,21013.0,98.2558,98.3547,98.058,98.2459,21013.0
2023-08-25 10:30:00,99.29,99.46,99.11,99.31,10627.0,98.2063,98.3745,98.0283,98.2261,10627.0
2023-08-25 10:35:00,99.44,99.44,99.11,99.13,8411.0,98.3547,98.3547,98.0283,98.0481,8411.0
2023-08-25 10:40:00,99.21,99.25,98.67,98.67,11040.0,98.1272,98.1668,97.5931,97.5931,11040.0
2023-08-25 10:45:00,98.63,98.72,98.51,98.71,12981.0,97.5535,97.6426,97.4348,97.6327,12981.0
2023-08-25 10:50:00,98.69,98.88,98.61,98.65,21201.0,97.6129,97.8008,97.5338,97.5733,21201.0
2023-08-25 10:55:00,98.63,98.63,98.24,98.3,17576.0,97.5535,97.5535,97.1678,97.2271,17576.0
2023-08-25 11:00:00,98.3,98.46,98.18,98.45,11184.0,97.2271,97.3854,97.1084,97.3755,11184.0
2023-08-25 11:05:00,98.43,98.87,98.43,98.81,10858.0,97.3557,97.7909,97.3557,97.7316,10858.0
2023-08-25 11:10:00,98.85,99.1,98.82,98.85,10481.0,97.7711,98.0184,97.7415,97.7711,10481.0
2023-08-25 11:15:00,98.86,98.86,98.56,98.8,5860.0,97.781,97.781,97.4843,97.7217,5860.0
2023-08-25 11:20:00,98.82,98.96,98.74,98.93,8404.0,97.7415,97.8799,97.6623,97.8503,8404.0
2023-08-25 11:25:00,98.95,99.33,98.94,99.33,9991.0,97.87,98.2459,97.8602,98.2459,9991.0
2023-08-25 11:30:00,99.29,99.29,98.91,99.18,18460.0,98.2063,98.2063,97.8305,98.0975,18460.0
2023-08-25 11:35:00,99.19,99.46,99.19,99.3,10301.0,98.1074,98.3745,98.1074,98.2162,10301.0
2023-08-25 11:40:00,99.29,99.32,99.01,99.17,9835.0,98.2063,98.236,97.9294,98.0876,9835.0
2023-08-25 11:45:00,99.13,99.25,99.0,99.23,7983.0,98.0481,98.1668,97.9195,98.147,7983.0
2023-08-25 11:50:00,99.22,99.24,98.99,99.06,9084.0,98.1371,98.1569,97.9096,97.9788,9084.0
2023-08-25 11:55:00,99.06,99.06,98.73,98.93,6635.0,97.9788,97.9788,97.6524,97.8503,6635.0
2023-08-25 12:00:00,98.94,99.09,98.85,98.98,6434.0,97.8602,98.0085,97.7711,97.8997,6434.0
2023-08-25 12:05:00,99.01,99.03,98.77,98.93,10179.0,97.9294,97.9492,97.692,97.8503,10179.0
2023-08-25 12:10:00,98.96,99.16,98.9,98.9,16834.0,97.8799,98.0778,97.8206,97.8206,16834.0
2023-08-25 12:15:00,98.97,99.16,98.95,99.02,15059.0,97.8898,98.0778,97.87,97.9393,15059.0
2023-08-25 12:20:00,99.09,99.49,99.05,99.43,7287.0,98.0085,98.4041,97.969,98.3448,7287.0
2023-08-25 12:25:00,99.47,99.56,99.39,99.56,6910.0,98.3844,98.4734,98.3052,98.4734,6910.0
2023-08-25 12:30:00,99.56,99.71,99.56,99.62,19286.0,98.4734,98.6217,98.4734,98.5327,19286.0
2023-08-25 12:35:00,99.67,99.88,99.62,99.86,9189.0,98.5822,98.7899,98.5327,98.7701,9189.0
2023-08-25 12:40:00,99.8,100.0,99.77,99.94,15159.0,98.7108,98.9086,98.6811,98.8492,15159.0
2023-08-25 12:45:00,99.97,99.97,99.74,99.94,15903.0,98.8789,98.8789,98.6514,98.8492,15903.0
2023-08-25 12:50:00,99.93,99.93,99.59,99.72,22760.0,98.8393,98.8393,98.5031,98.6316,22760.0
2023-08-25 12:55:00,99.7,99.96,99.7,99.96,11374.0,98.6119,98.869,98.6119,98.869,11374.0
2023-08-25 13:00:00,99.94,99.94,99.47,99.48,11137.0,98.8492,98.8492,98.3844,98.3943,11137.0
2023-08-25 13:05:00,99.47,99.62,99.34,99.49,11412.0,98.3844,98.5327,98.2558,98.4041,11412.0
2023-08-25 13:10:00,99.5,99.51,99.26,99.41,9893.0,98.414,98.4239,98.1767,98.325,9893.0
2023-08-25 13:15:00,99.49,99.51,99.37,99.44,5265.0,98.4041,98.4239,98.2855,98.3547,5265.0
2023-08-25 13:20:00,99.43,99.55,99.34,99.35,8534.0,98.3448,98.4635,98.2558,98.2657,8534.0
2023-08-25 13:25:00,99.4,99.42,99.25,99.33,6990.0,98.3151,98.3349,98.1668,98.2459,6990.0
2023-08-25 13:30:00,99.32,99.38,99.22,99.23,4372.0,98.236,98.2954,98.1371,98.147,4372.0
2023-08-25 13:35:00,99.24,99.4,99.15,99.32,7250.0,98.1569,98.3151,98.0679,98.236,7250.0
2023-08-25 13:40:00,99.31,99.52,99.3,99.52,5917.0,98.2261,98.4338,98.2162,98.4338,5917.0
2023-08-25 13:45:00,99.5,99.5,99.31,99.39,7253.0,98.414,98.414,98.2261,98.3052,7253.0
2023-08-25 13:50:00,99.37,99.57,99.35,99.54,6458.0,98.2855,98.4833,98.2657,98.4536,6458.0
2023-08-25 13:55:00,99.52,99.61,99.45,99.57,7743.0,98.4338,98.5228,98.3646,98.4833,7743.0
2023-08-25 14:00:00,99.57,99.65,99.52,99.57,6877.0,98.4833,98.5624,98.4338,98.4833,6877.0
2023-08-25 14:05:00,99.59,99.69,99.52,99.56,5076.0,98.5031,98.602,98.4338,98.4734,5076.0
2023-08-25 14:10:00,99.57,99.73,99.56,99.71,8311.0,98.4833,98.6415,98.4734,98.6217,8311.0
2023-08-25 14:15:00,99.72,99.87,99.67,99.7,51792.0,98.6316,98.78,98.5822,98.6119,51792.0
2023-08-25 14:20:00,99.71,100.09,99.71,100.06,22010.0,98.6217,98.9976,98.6217,98.9679,22010.0
2023-08-25 14:25:00,100.04,100.21,100.02,100.14,34916.0,98.9481,99.1163,98.9284,99.0471,34916.0
2023-08-25 14:30:00,100.17,100.23,100.03,100.14,32731.0,99.0767,99.1361,98.9383,99.0471,32731.0
2023-08-25 14:35:00,100.18,100.2,100.05,100.05,10154.0,99.0866,99.1064,98.958,98.958,10154.0
2023-08-25 14:40:00,100.07,100.15,99.88,100.0,10239.0,98.9778,99.0569,98.7899,98.9086,10239.0
2023-08-25 14:45:00,100.01,100.37,100.01,100.11,222557.0,98.9185,99.2745,98.9185,99.0174,222557.0
2023-08-25 14:50:00,100.13,100.23,100.02,100.04,13095.0,99.0372,99.1361,98.9284,98.9481,13095.0
2023-08-25 14:55:00,100.06,100.23,100.03,100.16,17353.0,98.9679,99.1361,98.9383,99.0668,17353.0
2023-08-25 15:00:00,100.16,100.2,100.07,100.08,157185.0,99.0668,99.1064,98.9778,98.9877,157185.0
2023-08-25 15:05:00,100.1,100.29,99.97,100.08,67038.0,99.0075,99.1954,98.8789,98.9877,67038.0
2023-08-25 15:10:00,100.09,100.16,99.78,99.78,11322.0,98.9976,99.0668,98.691,98.691,11322.0
2023-08-25 15:15:00,99.81,100.0,99.8,99.98,7593.0,98.7207,98.9086,98.7108,98.8888,7593.0
2023-08-25 15:20:00,100.0,100.26,100.0,100.23,12571.0,98.9086,99.1657,98.9086,99.1361,12571.0
2023-08-25 15:25:00,100.26,100.37,100.16,100.17,12976.0,99.1657,99.2745,99.0668,99.0767,12976.0
2023-08-25 15:30:00,100.16,100.24,100.04,100.21,17405.0,99.0668,99.146,98.9481,99.1163,17405.0
2023-08-25 15:35:00,100.2,100.21,99.99,100.07,17035.0,99.1064,99.1163,98.8987,98.9778,17035.0
2023-08-25 15:40:00,100.08,100.19,100.03,100.13,21552.0,98.9877,99.0965,98.9383,99.0372,21552.0
2023-08-25 15:45:00,100.12,100.16,99.83,99.83,34205.0,99.0273,99.0668,98.7404,98.7404,34205.0
2023-08-25 15:50:00,99.82,99.94,99.72,99.8,66573.0,98.7305,98.8492,98.6316,98.7108,66573.0
2023-08-25 15:55:00,99.83,99.92,99.73,99.77,120489.0,98.7404,98.8295,98.6415,98.6811,120489.0
2023-08-28 09:30:00,100.0,100.17,99.5,99.61,26866.0,98.9086,99.0767,98.414,98.5228,26866.0
2023-08-28 09:35:00,99.79,100.39,99.79,100.39,9884.0,98.7009,99.2943,98.7009,99.2943,9884.0
2023-08-28 09:40:00,100.39,100.53,99.96,100.09,14909.0,99.2943,99.4328,98.869,98.9976,14909.0
2023-08-28 09:45:00,100.17,100.49,100.0,100.45,11699.0,99.0767,99.3932,98.9086,99.3537,11699.0
2023-08-28 09:50:00,100.43,100.52,99.73,100.1,12465.0,99.3339,99.4229,98.6415,99.0075,12465.0
2023-08-28 09:55:00,100.17,100.24,100.03,100.04,7012.0,99.0767,99.146,98.9383,98.9481,7012.0
2023-08-28 10:00:00,100.01,100.23,99.85,100.23,13209.0,98.9185,99.1361,98.7602,99.1361,13209.0
2023-08-28 10:05:00,100.3,100.43,100.2,100.2,4549.0,99.2053,99.3339,99.1064,99.1064,4549.0
2023-08-28 10:10:00,100.2,100.2,99.91,100.02,6715.0,99.1064,99.1064,98.8196,98.9284,6715.0
2023-08-28 10:15:00,100.01,100.12,99.95,100.0,9627.0,98.9185,99.0273,98.8591,98.9086,9627.0
2023-08-28 10:20:00,100.0,100.06,99.94,100.0,6285.0,98.9086,98.9679,98.8492,98.9086,6285.0
2023-08-28 10:25:00,100.0,100.03,99.79,99.92,9834.0,98.9086,98.9383,98.7009,98.8295,9834.0
2023-08-28 10:30:00,99.89,100.01,99.76,100.01,3920.0,98.7998,98.9185,98.6712,98.9185,3920.0
2023-08-28 10:35:00,100.02,100.02,99.61,99.61,5788.0,98.9284,98.9284,98.5228,98.5228,5788.0
2023-08-28 10:40:00,99.57,99.59,99.31,99.5,13590.0,98.4833,98.5031,98.2261,98.414,13590.0
2023-08-28 10:45:00,99.53,99.63,99.31,99.37,16796.0,98.4437,98.5426,98.2261,98.2855,16796.0
2023-08-28 10:50:00,99.3,99.41,99.01,99.08,15882.0,98.2162,98.325,97.9294,97.9986,15882.0
2023-08-28 10:55:00,99.08,99.17,98.96,99.14,15339.0,97.9986,98.0876,97.8799,98.058,15339.0
2023-08-28 11:00:00,99.15,99.34,99.07,99.27,9464.0,98.0679,98.2558,97.9887,98.1866,9464.0
2023-08-28 11:05:00,99.26,99.26,99.01,99.05,9122.0,98.1767,98.1767,97.9294,97.969,9122.0
2023-08-28 11:10:00,99.08,99.08,98.86,98.98,9945.0,97.9986,97.9986,97.781,97.8997,9945.0
2023-08-28 11:15:00,98.97,99.1,98.91,99.04,8845.0,97.8898,98.0184,97.8305,97.9591,8845.0
2023-08-28 11:20:00,99.09,99.11,98.78,98.78,10310.0,98.0085,98.0283,97.7019,97.7019,10310.0
2023-08-28 11:25:00,98.78,98.96,98.73,98.78,7028.0,97.7019,97.8799,97.6524,97.7019,7028.0
2023-08-28 11:30:00,98.79,98.97,98.75,98.97,9289.0,97.7118,97.8898,97.6722,97.8898,9289.0
2023-08-28 11:35:00,98.97,98.97,98.65,98.65,12332.0,97.8898,97.8898,97.5733,97.5733,12332.0
2023-08-28 11:40:00,98.64,98.73,98.47,98.47,21714.0,97.5634,97.6524,97.3953,97.3953,21714.0
2023-08-28 11:45:00,98.44,98.54,98.23,98.41,12110.0,97.3656,97.4645,97.1579,97.3359,12110.0
2023-08-28 11:50:00,98.38,98.49,98.32,98.41,14629.0,97.3063,97.4151,97.2469,97.3359,14629.0
2023-08-28 11:55:00,98.4,98.54,98.28,98.5,12507.0,97.326,97.4645,97.2074,97.425,12507.0
2023-08-28 12:00:00,98.49,98.59,98.36,98.57,9052.0,97.4151,97.514,97.2865,97.4942,9052.0
2023-08-28 12:05:00,98.57,98.7,98.51,98.67,4877.0,97.4942,97.6228,97.4348,97.5931,4877.0
2023-08-28 12:10:00,98.69,98.71,98.53,98.63,4459.0,97.6129,97.6327,97.4546,97.5535,4459.0
2023-08-28 12:15:00,98.57,98.68,98.5,98.58,3806.0,97.4942,97.603,97.425,97.5041,3806.0
2023-08-28 12:20:00,98.58,98.73,98.56,98.7,4302.0,97.5041,97.6524,97.4843,97.6228,4302.0
2023-08-28 12:25:00,98.75,98.84,98.75,98.81,5435.0,97.6722,97.7612,97.6722,97.7316,5435.0
2023-08-28 12:30:00,98.81,98.88,98.75,98.77,4552.0,97.7316,97.8008,97.6722,97.692,4552.0
2023-08-28 12:35:00,98.82,98.85,98.79,98.82,2463.0,97.7415,97.7711,97.7118,97.7415,2463.0
2023-08-28 12:40:00,98.81,98.98,98.8,98.94,6208.0,97.7316,97.8997,97.7217,97.8602,6208.0
2023-08-28 12:45:00,98.93,98.94,98.8,98.8,3353.0,97.8503,97.8602,97.7217,97.7217,3353.0
2023-08-28 12:50:00,98.8,99.03,98.8,98.98,4529.0,97.7217,97.9492,97.7217,97.8997,4529.0
2023-08-28 12:55:00,98.96,99.12,98.96,99.1,3555.0,97.8799,98.0382,97.8799,98.0184,3555.0
2023-08-28 13:00:00,99.1,99.18,99.05,99.13,4173.0,98.0184,98.0975,97.969,98.0481,4173.0
2023-08-28 13:05:00,99.16,99.23,99.06,99.12,13258.0,98.0778,98.147,97.9788,98.0382,13258.0
2023-08-28 13:10:00,99.13,99.18,99.03,99.18,3935.0,98.0481,98.0975,97.9492,98.0975,3935.0
2023-08-28 13:15:00,99.15,99.17,99.05,99.17,3706.0,98.0679,98.0876,97.969,98.0876,3706.0
2023-08-28 13:20:00,99.2,99.35,99.2,99.24,5050.0,98.1173,98.2657,98.1173,98.1569,5050.0
2023-08-28 13:25:00,99.26,99.26,99.16,99.17,3339.0,98.1767,98.1767,98.0778,98.0876,3339.0
2023-08-28 13:30:00,99.19,99.22,99.17,99.18,3913.0,98.1074,98.1371,98.0876,98.0975,3913.0
2023-08-28 13:35:00,99.13,99.16,99.03,99.06,5249.0,98.0481,98.0778,97.9492,97.9788,5249.0
2023-08-28 13:40:00,99.05,99.05,98.87,98.87,12264.0,97.969,97.969,97.7909,97.7909,12264.0
2023-08-28 13:45:00,98.8,98.9,98.8,98.89,4603.0,97.7217,97.8206,97.7217,97.8107,4603.0
2023-08-28 13:50:00,98.89,98.94,98.81,98.82,7699.0,97.8107,97.8602,97.7316,97.7415,7699.0
2023-08-28 13:55:00,98.8,98.8,98.64,98.73,8297.0,97.7217,97.7217,97.5634,97.6524,8297.0
2023-08-28 14:00:00,98.71,98.72,98.66,98.69,3427.0,97.6327,97.6426,97.5832,97.6129,3427.0
2023-08-28 14:05:00,98.7,98.71,98.6,98.7,4386.0,97.6228,97.6327,97.5239,97.6228,4386.0
2023-08-28 14:10:00,98.71,98.71,98.59,98.62,3264.0,97.6327,97.6327,97.514,97.5436,3264.0
2023-08-28 14:15:00,98.63,98.7,98.52,98.52,13736.0,97.5535,97.6228,97.4447,97.4447,13736.0
2023-08-28 14:20:00,98.52,98.54,98.37,98.41,8442.0,97.4447,97.4645,97.2964,97.3359,8442.0
2023-08-28 14:25:00,98.42,98.47,98.37,98.44,4924.0,97.3458,97.3953,97.2964,97.3656,4924.0
2023-08-28 14:30:00,98.41,98.45,98.38,98.45,5415.0,97.3359,97.3755,97.3063,97.3755,5415.0
2023-08-28 14:35:00,98.47,98.53,98.33,98.5,10997.0,97.3953,97.4546,97.2568,97.425,10997.0
2023-08-28 14:40:00,98.54,98.58,98.39,98.4,7646.0,97.4645,97.5041,97.3162,97.326,7646.0
2023-08-28 14:45:00,98.4,98.5,98.34,98.48,20715.0,97.326,97.425,97.2667,97.4052,20715.0
2023-08-28 14:50:00,98.5,98.51,98.4,98.51,6211.0,97.425,97.4348,97.326,97.4348,6211.0
2023-08-28 14:55:00,98.53,98.58,98.48,98.55,6369.0,97.4546,97.5041,97.4052,97.4744,6369.0
2023-08-28 15:00:00,98.59,98.66,98.55,98.64,6096.0,97.514,97.5832,97.4744,97.5634,6096.0
2023-08-28 15:05:00,98.68,98.74,98.59,98.74,9867.0,97.603,97.6623,97.514,97.6623,9867.0
2023-08-28 15:10:00,98.72,98.76,98.62,98.62,7288.0,97.6426,97.6821,97.5436,97.5436,7288.0
2023-08-28 15:15:00,98.61,98.67,98.53,98.58,11607.0,97.5338,97.5931,97.4546,97.5041,11607.0
2023-08-28 15:20:00,98.55,98.58,98.25,98.27,19706.0,97.4744,97.5041,97.1777,97.1975,19706.0
2023-08-28 15:25:00,98.27,98.31,98.22,98.26,15754.0,97.1975,97.237,97.148,97.1876,15754.0
2023-08-28 15:30:00,98.26,98.26,98.15,98.18,11702.0,97.1876,97.1876,97.0788,97.1084,11702.0
2023-08-28 15:35:00,98.18,98.28,98.18,98.24,17295.0,97.1084,97.2074,97.1084,97.1678,17295.0
2023-08-28 15:40:00,98.24,98.4,98.23,98.38,18946.0,97.1678,97.326,97.1579,97.3063,18946.0
2023-08-28 15:45:00,98.37,98.54,98.28,98.29,35519.0,97.2964,97.4645,97.2074,97.2172,35519.0
2023-08-28 15:50:00,98.28,98.31,98.07,98.1,75563.0,97.2074,97.237,96.9996,97.0293,75563.0
2023-08-28 15:55:00,98.1,98.43,98.09,98.32,135069.0,97.0293,97.3557,97.0194,97.2469,135069.0
2023-08-29 09:30:00,98.3,98.43,96.9,97.27,96634.0,97.2271,97.3557,95.8424,96.2084,96634.0
2023-08-29 09:35:00,97.17,97.76,97.07,97.7,19532.0,96.1095,96.693,96.0106,96.6337,19532.0
2023-08-29 09:40:00,97.71,98.12,97.67,97.88,55506.0,96.6436,97.0491,96.604,96.8117,55506.0
2023-08-29 09:45:00,97.91,98.21,97.81,98.16,8387.0,96.8414,97.1381,96.7425,97.0887,8387.0
2023-08-29 09:50:00,98.16,98.71,97.96,98.46,19213.0,97.0887,97.6327,96.8908,97.3854,19213.0
2023-08-29 09:55:00,98.38,98.44,98.24,98.44,21188.0,97.3063,97.3656,97.1678,97.3656,21188.0
2023-08-29 10:00:00,98.44,98.88,98.44,98.66,21645.0,97.3656,97.8008,97.3656,97.5832,21645.0
2023-08-29 10:05:00,98.74,98.9,98.66,98.66,22147.0,97.6623,97.8206,97.5832,97.5832,22147.0
2023-08-29 10:10:00,98.62,99.13,98.6,99.09,20088.0,97.5436,98.0481,97.5239,98.0085,20088.0
2023-08-29 10:15:00,99.15,99.2,98.94,99.09,11262.0,98.0679,98.1173,97.8602,98.0085,11262.0
2023-08-29 10:20:00,99.04,99.25,99.02,99.23,11623.0,97.9591,98.1668,97.9393,98.147,11623.0
2023-08-29 10:25:00,99.23,99.47,99.15,99.45,22949.0,98.147,98.3844,98.0679,98.3646,22949.0
2023-08-29 10:30:00,99.46,99.93,99.43,99.93,29314.0,98.3745,98.8393,98.3448,98.8393,29314.0
2023-08-29 10:35:00,99.94,100.05,99.76,99.76,22321.0,98.8492,98.958,98.6712,98.6712,22321.0
2023-08-29 10:40:00,99.78,99.84,99.64,99.65,39264.0,98.691,98.7503,98.5525,98.5624,39264.0
2023-08-29 10:45:00,99.63,99.65,99.34,99.41,39373.0,98.5426,98.5624,98.2558,98.325,39373.0
2023-08-29 10:50:00,99.44,99.59,99.37,99.54,20960.0,98.3547,98.5031,98.2855,98.4536,20960.0
2023-08-29 10:55:00,99.48,99.49,99.15,99.25,18115.0,98.3943,98.4041,98.0679,98.1668,18115.0
2023-08-29 11:00:00,99.24,99.4,99.23,99.29,21930.0,98.1569,98.3151,98.147,98.2063,21930.0
2023-08-29 11:05:00,99.29,99.39,99.25,99.29,14710.0,98.2063,98.3052,98.1668,98.2063,14710.0
2023-08-29 11:10:00,99.29,99.34,99.24,99.34,14494.0,98.2063,98.2558,98.1569,98.2558,14494.0
2023-08-29 11:15:00,99.34,99.37,99.15,99.19,16087.0,98.2558,98.2855,98.0679,98.1074,16087.0
2023-08-29 11:20:00,99.18,99.47,99.16,99.42,14985.0,98.0975,98.3844,98.0778,98.3349,14985.0
2023-08-29 11:25:00,99.42,99.51,99.33,99.35,18412.0,98.3349,98.4239,98.2459,98.2657,18412.0
2023-08-29 11:30:00,99.39,99.53,99.34,99.53,22183.0,98.3052,98.4437,98.2558,98.4437,22183.0
2023-08-29 11:35:00,99.54,100.04,99.53,99.98,16292.0,98.4536,98.9481,98.4437,98.8888,16292.0
2023-08-29 11:40:00,99.97,100.04,99.92,100.0,15127.0,98.8789,98.9481,98.8295,98.9086,15127.0
2023-08-29 11:45:00,100.02,100.02,99.71,99.84,10363.0,98.9284,98.9284,98.6217,98.7503,10363.0
2023-08-29 11:50:00,99.77,99.78,99.62,99.65,11814.0,98.6811,98.691,98.5327,98.5624,11814.0
2023-08-29 11:55:00,99.64,99.65,99.51,99.63,9177.0,98.5525,98.5624,98.4239,98.5426,9177.0
2023-08-29 12:00:00,99.66,99.78,99.64,99.74,8615.0,98.5723,98.691,98.5525,98.6514,8615.0
2023-08-29 12:05:00,99.77,99.97,99.71,99.95,25265.0,98.6811,98.8789,98.6217,98.8591,25265.0
2023-08-29 12:10:00,99.94,100.06,99.88,99.96,15665.0,98.8492,98.9679,98.7899,98.869,15665.0
2023-08-29 12:15:00,99.98,100.28,99.96,100.21,18530.0,98.8888,99.1855,98.869,99.1163,18530.0
2023-08-29 12:20:00,100.23,100.31,100.2,100.23,9391.0,99.1361,99.2152,99.1064,99.1361,9391.0
2023-08-29 12:25:00,100.2,100.41,100.19,100.34,16061.0,99.1064,99.3141,99.0965,99.2449,16061.0
2023-08-29 12:30:00,100.38,100.4,100.29,100.4,10249.0,99.2844,99.3042,99.1954,99.3042,10249.0
2023-08-29 12:35:00,100.41,100.47,100.37,100.44,12963.0,99.3141,99.3735,99.2745,99.3438,12963.0
2023-08-29 12:40:00,100.44,100.52,100.35,100.43,9499.0,99.3438,99.4229,99.2548,99.3339,9499.0
2023-08-29 12:45:00,100.45,100.45,100.35,100.39,7076.0,99.3537,99.3537,99.2548,99.2943,7076.0
2023-08-29 12:50:00,100.42,100.42,100.21,100.33,8995.0,99.324,99.324,99.1163,99.235,8995.0
2023-08-29 12:55:00,100.33,100.46,100.23,100.29,8761.0,99.235,99.3636,99.1361,99.1954,8761.0
2023-08-29 13:00:00,100.3,100.31,100.19,100.31,6017.0,99.2053,99.2152,99.0965,99.2152,6017.0
2023-08-29 13:05:00,100.31,100.47,100.23,100.47,10046.0,99.2152,99.3735,99.1361,99.3735,10046.0
2023-08-29 13:10:00,100.47,100.63,100.45,100.52,22996.0,99.3735,99.5317,99.3537,99.4229,22996.0
2023-08-29 13:15:00,100.55,100.57,100.44,100.51,13896.0,99.4526,99.4724,99.3438,99.413,13896.0
2023-08-29 13:20:00,100.51,100.58,100.46,100.55,13543.0,99.413,99.4823,99.3636,99.4526,13543.0
2023-08-29 13:25:00,100.53,100.59,100.52,100.53,8678.0,99.4328,99.4921,99.4229,99.4328,8678.0
2023-08-29 13:30:00,100.54,100.57,100.48,100.56,9548.0,99.4427,99.4724,99.3833,99.4625,9548.0
2023-08-29 13:35:00,100.54,100.82,100.54,100.82,17053.0,99.4427,99.7196,99.4427,99.7196,17053.0
2023-08-29 13:40:00,100.83,100.9,100.54,100.6,17832.0,99.7295,99.7988,99.4427,99.502,17832.0
2023-08-29 13:45:00,100.57,100.66,100.51,100.66,7064.0,99.4724,99.5614,99.413,99.5614,7064.0
2023-08-29 13:50:00,100.65,100.71,100.55,100.59,14613.0,99.5515,99.6108,99.4526,99.4921,14613.0
2023-08-29 13:55:00,100.6,100.64,100.53,100.53,10340.0,99.502,99.5416,99.4328,99.4328,10340.0
2023-08-29 14:00:00,100.55,100.83,100.54,100.81,9045.0,99.4526,99.7295,99.4427,99.7097,9045.0
2023-08-29 14:05:00,100.8,100.89,100.79,100.87,12262.0,99.6999,99.7889,99.69,99.7691,12262.0
2023-08-29 14:10:00,100.87,100.93,100.69,100.69,10541.0,99.7691,99.8284,99.5911,99.5911,10541.0
2023-08-29 14:15:00,100.7,100.88,100.69,100.88,6366.0,99.6009,99.779,99.5911,99.779,6366.0
2023-08-29 14:20:00,100.88,100.92,100.84,100.85,12016.0,99.779,99.8185,99.7394,99.7493,12016.0
2023-08-29 14:25:00,100.84,100.87,100.73,100.76,5370.0,99.7394,99.7691,99.6306,99.6603,5370.0
2023-08-29 14:30:00,100.77,100.84,100.66,100.73,8460.0,99.6702,99.7394,99.5614,99.6306,8460.0
2023-08-29 14:35:00,100.75,100.88,100.75,100.77,6727.0,99.6504,99.779,99.6504,99.6702,6727.0
2023-08-29 14:40:00,100.76,100.9,100.76,100.84,9291.0,99.6603,99.7988,99.6603,99.7394,9291.0
2023-08-29 14:45:00,100.86,100.93,100.81,100.84,9106.0,99.7592,99.8284,99.7097,99.7394,9106.0
2023-08-29 14:50:00,100.88,101.18,100.84,101.16,20109.0,99.779,100.0757,99.7394,100.0559,20109.0
2023-08-29 14:55:00,101.15,101.16,100.88,100.92,17218.0,100.046,100.0559,99.779,99.8185,17218.0
2023-08-29 15:00:00,100.92,100.92,100.67,100.77,12678.0,99.8185,99.8185,99.5713,99.6702,12678.0
2023-08-29 15:05:00,100.75,101.03,100.73,101.01,18766.0,99.6504,99.9273,99.6306,99.9076,18766.0
2023-08-29 15:10:00,101.0,101.02,100.85,100.89,15053.0,99.8977,99.9175,99.7493,99.7889,15053.0
2023-08-29 15:15:00,100.85,100.88,100.67,100.75,7303.0,99.7493,99.779,99.5713,99.6504,7303.0
2023-08-29 15:20:00,100.74,100.74,100.63,100.64,10193.0,99.6405,99.6405,99.5317,99.5416,10193.0
2023-08-29 15:25:00,100.64,100.91,100.64,100.8,9575.0,99.5416,99.8087,99.5416,99.6999,9575.0
2023-08-29 15:30:00,100.79,100.9,100.74,100.79,14958.0,99.69,99.7988,99.6405,99.69,14958.0
2023-08-29 15:35:00,100.8,100.84,100.69,100.74,8737.0,99.6999,99.7394,99.5911,99.6405,8737.0
2023-08-29 15:40:00,100.73,100.86,100.72,100.82,8795.0,99.6306,99.7592,99.6207,99.7196,8795.0
2023-08-29 15:45:00,100.81,100.81,100.61,100.7,23560.0,99.7097,99.7097,99.5119,99.6009,23560.0
2023-08-29 15:50:00,100.73,100.85,100.61,100.68,33348.0,99.6306,99.7493,99.5119,99.5812,33348.0
2023-08-29 15:55:00,100.68,100.71,100.55,100.6,101357.0,99.5812,99.6108,99.4526,99.502,101357.0
2023-08-30 09:30:00,100.5,100.89,100.1,100.75,38878.0,99.4031,99.7889,99.0075,99.6504,38878.0
2023-08-30 09:35:00,100.79,100.85,100.6,100.64,16584.0,99.69,99.7493,99.502,99.5416,16584.0
2023-08-30 09:40:00,100.65,101.0,100.39,100.39,11096.0,99.5515,99.8977,99.2943,99.2943,11096.0
2023-08-30 09:45:00,100.33,100.33,99.68,99.77,32265.0,99.235,99.235,98.5921,98.6811,32265.0
2023-08-30 09:50:00,99.73,100.59,99.68,100.52,15973.0,98.6415,99.4921,98.5921,99.4229,15973.0
2023-08-30 09:55:00,100.45,100.46,100.22,100.29,21430.0,99.3537,99.3636,99.1262,99.1954,21430.0
2023-08-30 10:00:00,100.28,100.53,100.17,100.36,30168.0,99.1855,99.4328,99.0767,99.2647,30168.0
2023-08-30 10:05:00,100.32,100.61,100.27,100.59,8196.0,99.2251,99.5119,99.1756,99.4921,8196.0
2023-08-30 10:10:00,100.58,100.58,100.25,100.33,11107.0,99.4823,99.4823,99.1559,99.235,11107.0
2023-08-30 10:15:00,100.31,100.35,99.84,99.86,16863.0,99.2152,99.2548,98.7503,98.7701,16863.0
2023-08-30 10:20:00,99.9,99.93,99.52,99.62,17228.0,98.8097,98.8393,98.4338,98.5327,17228.0
2023-08-30 10:25:00,99.61,99.62,99.36,99.45,22767.0,98.5228,98.5327,98.2756,98.3646,22767.0
2023-08-30 10:30:00,99.52,99.74,99.5,99.73,14201.0,98.4338,98.6514,98.414,98.6415,14201.0
2023-08-30 10:35:00,99.73,99.77,99.48,99.69,10611.0,98.6415,98.6811,98.3943,98.602,10611.0
2023-08-30 10:40:00,99.65,99.73,99.57,99.72,8522.0,98.5624,98.6415,98.4833,98.6316,8522.0
2023-08-30 10:45:00,99.75,99.95,99.75,99.91,14258.0,98.6613,98.8591,98.6613,98.8196,14258.0
2023-08-30 10:50:00,99.91,100.32,99.82,100.32,24707.0,98.8196,99.2251,98.7305,99.2251,24707.0
2023-08-30 10:55:00,100.28,100.38,100.13,100.23,17575.0,99.1855,99.2844,99.0372,99.1361,17575.0
2023-08-30 11:00:00,100.28,100.29,100.13,100.19,14785.0,99.1855,99.1954,99.0372,99.0965,14785.0
2023-08-30 11:05:00,100.13,100.4,100.02,100.32,9291.0,99.0372,99.3042,98.9284,99.2251,9291.0
2023-08-30 11:10:00,100.36,100.43,100.26,100.41,9840.0,99.2647,99.3339,99.1657,99.3141,9840.0
2023-08-30 11:15:00,100.41,100.45,100.37,100.4,4626.0,99.3141,99.3537,99.2745,99.3042,4626.0
2023-08-30 11:20:00,100.39,100.39,99.99,100.03,10860.0,99.2943,99.2943,98.8987,98.9383,10860.0
2023-08-30 11:25:00,100.07,100.16,100.02,100.04,10728.0,98.9778,99.0668,98.9284,98.9481,10728.0
2023-08-30 11:30:00,100.05,100.21,100.02,100.18,10157.0,98.958,99.1163,98.9284,99.0866,10157.0
2023-08-30 11:35:00,100.18,100.34,100.16,100.23,6188.0,99.0866,99.2449,99.0668,99.1361,6188.0
2023-08-30 11:40:00,100.22,100.27,100.14,100.25,7504.0,99.1262,99.1756,99.0471,99.1559,7504.0
2023-08-30 11:45:00,100.2,100.22,100.07,100.2,5373.0,99.1064,99.1262,98.9778,99.1064,5373.0
2023-08-30 11:50:00,100.25,100.35,100.16,100.25,14017.0,99.1559,99.2548,99.0668,99.1559,14017.0
2023-08-30 11:55:00,100.23,100.47,100.22,100.47,3853.0,99.1361,99.3735,99.1262,99.3735,3853.0
2023-08-30 12:00:00,100.46,100.52,100.32,100.32,7686.0,99.3636,99.4229,99.2251,99.2251,7686.0
2023-08-30 12:05:00,100.35,100.35,100.2,100.28,2583.0,99.2548,99.2548,99.1064,99.1855,2583.0
2023-08-30 12:10:00,100.27,100.32,100.16,100.16,3725.0,99.1756,99.2251,99.0668,99.0668,3725.0
2023-08-30 12:15:00,100.15,100.21,100.06,100.06,9303.0,99.0569,99.1163,98.9679,98.9679,9303.0
2023-08-30 12:20:00,100.03,100.08,100.02,100.06,5439.0,98.9383,98.9877,98.9284,98.9679,5439.0
2023-08-30 12:25:00,100.06,100.23,100.05,100.23,4863.0,98.9679,99.1361,98.958,99.1361,4863.0
2023-08-30 12:30:00,100.24,100.29,100.14,100.26,4919.0,99.146,99.1954,99.0471,99.1657,4919.0
2023-08-30 12:35:00,100.27,100.31,99.97,99.97,7824.0,99.1756,99.2152,98.8789,98.8789,7824.0
2023-08-30 12:40:00,100.01,100.16,99.98,100.12,9529.0,98.9185,99.0668,98.8888,99.0273,9529.0
2023-08-30 12:45:00,100.12,100.25,100.1,100.2,5748.0,99.0273,99.1559,99.0075,99.1064,5748.0
2023-08-30 12:50:00,100.22,100.22,99.97,99.97,6149.0,99.1262,99.1262,98.8789,98.8789,6149.0
2023-08-30 12:55:00,99.96,100.09,99.96,99.99,4979.0,98.869,98.9976,98.869,98.8987,4979.0
2023-08-30 13:00:00,99.98,99.99,99.8,99.83,6557.0,98.8888,98.8987,98.7108,98.7404,6557.0
2023-08-30 13:05:00,99.79,99.8,99.74,99.76,9884.0,98.7009,98.7108,98.6514,98.6712,9884.0
2023-08-30 13:10:00,99.76,99.79,99.52,99.62,12558.0,98.6712,98.7009,98.4338,98.5327,12558.0
2023-08-30 13:15:00,99.63,99.8,99.62,99.8,12222.0,98.5426,98.7108,98.5327,98.7108,12222.0
2023-08-30 13:20:00,99.78,99.82,99.64,99.72,7071.0,98.691,98.7305,98.5525,98.6316,7071.0
2023-08-30 13:25:00,99.68,99.77,99.67,99.7,5031.0,98.5921,98.6811,98.5822,98.6119,5031.0
2023-08-30 13:30:00,99.7,99.77,99.69,99.73,5295.0,98.6119,98.6811,98.602,98.6415,5295.0
2023-08-30 13:35:00,99.76,99.77,99.63,99.73,4176.0,98.6712,98.6811,98.5426,98.6415,4176.0
2023-08-30 13:40:00,99.73,99.74,99.69,99.73,2915.0,98.6415,98.6514,98.602,98.6415,2915.0
2023-08-30 13:45:00,99.75,99.77,99.67,99.74,7542.0,98.6613,98.6811,98.5822,98.6514,7542.0
2023-08-30 13:50:00,99.72,99.77,99.61,99.75,6584.0,98.6316,98.6811,98.5228,98.6613,6584.0
2023-08-30 13:55:00,99.76,99.83,99.68,99.83,4598.0,98.6712,98.7404,98.5921,98.7404,4598.0
2023-08-30 14:00:00,99.79,99.82,99.62,99.63,6655.0,98.7009,98.7305,98.5327,98.5426,6655.0
2023-08-30 14:05:00,99.62,99.68,99.5,99.56,5784.0,98.5327,98.5921,98.414,98.4734,5784.0
2023-08-30 14:10:00,99.51,99.53,99.37,99.44,11618.0,98.4239,98.4437,98.2855,98.3547,11618.0
2023-08-30 14:15:00,99.43,99.49,99.35,99.49,7292.0,98.3448,98.4041,98.2657,98.4041,7292.0
2023-08-30 14:20:00,99.51,99.59,99.43,99.55,8219.0,98.4239,98.5031,98.3448,98.4635,8219.0
2023-08-30 14:25:00,99.52,99.54,99.38,99.45,7311.0,98.4338,98.4536,98.2954,98.3646,7311.0
2023-08-30 14:30:00,99.41,99.51,99.4,99.51,4469.0,98.325,98.4239,98.3151,98.4239,4469.0
2023-08-30 14:35:00,99.48,99.68,99.47,99.59,11674.0,98.3943,98.5921,98.3844,98.5031,11674.0
2023-08-30 14:40:00,99.58,99.69,99.55,99.59,8237.0,98.4932,98.602,98.4635,98.5031,8237.0
2023-08-30 14:45:00,99.58,99.65,99.43,99.43,6015.0,98.4932,98.5624,98.3448,98.3448,6015.0
2023-08-30 14:50:00,99.48,99.52,99.25,99.28,14272.0,98.3943,98.4338,98.1668,98.1964,14272.0
2023-08-30 14:55:00,99.29,99.36,99.29,99.35,11320.0,98.2063,98.2756,98.2063,98.2657,11320.0
2023-08-30 15:00:00,99.35,99.38,99.29,99.32,9754.0,98.2657,98.2954,98.2063,98.236,9754.0
2023-08-30 15:05:00,99.32,99.35,99.21,99.3,14881.0,98.236,98.2657,98.1272,98.2162,14881.0
2023-08-30 15:10:00,99.29,99.31,99.08,99.08,14689.0,98.2063,98.2261,97.9986,97.9986,14689.0
2023-08-30 15:15:00,99.09,99.23,99.07,99.19,12948.0,98.0085,98.147,97.9887,98.1074,12948.0
2023-08-30 15:20:00,99.19,99.21,99.04,99.08,11532.0,98.1074,98.1272,97.9591,97.9986,11532.0
2023-08-30 15:25:00,99.07,99.2,99.04,99.07,11378.0,97.9887,98.1173,97.9591,97.9887,11378.0
2023-08-30 15:30:00,99.1,99.25,99.1,99.17,25301.0,98.0184,98.1668,98.0184,98.0876,25301.0
2023-08-30 15:35:00,99.2,99.26,99.08,99.15,15580.0,98.1173,98.1767,97.9986,98.0679,15580.0
2023-08-30 15:40:00,99.15,99.16,98.93,98.94,28315.0,98.0679,98.0778,97.8503,97.8602,28315.0
2023-08-30 15:45:00,98.94,99.04,98.86,98.93,40104.0,97.8602,97.9591,97.781,97.8503,40104.0
2023-08-30 15:50:00,98.92,98.99,98.72,98.77,55060.0,97.8404,97.9096,97.6426,97.692,55060.0
2023-08-30 15:55:00,98.77,98.98,98.76,98.96,131996.0,97.692,97.8997,97.6821,97.8799,131996.0
2023-08-31 09:30:00,98.92,99.35,98.4,99.35,40332.0,97.8404,98.2657,97.326,98.2657,40332.0
2023-08-31 09:35:00,99.42,99.62,99.39,99.41,10703.0,98.3349,98.5327,98.3052,98.325,10703.0
2023-08-31 09:40:00,99.28,99.35,98.95,99.0,11647.0,98.1964,98.2657,97.87,97.9195,11647.0
2023-08-31 09:45:00,99.0,99.16,98.82,99.08,11493.0,97.9195,98.0778,97.7415,97.9986,11493.0
2023-08-31 09:50:00,99.07,99.39,99.0,99.39,12561.0,97.9887,98.3052,97.9195,98.3052,12561.0
2023-08-31 09:55:00,99.32,99.32,98.98,99.26,12694.0,98.236,98.236,97.8997,98.1767,12694.0
2023-08-31 10:00:00,99.24,99.35,99.04,99.1,25507.0,98.1569,98.2657,97.9591,98.0184,25507.0
2023-08-31 10:05:00,99.08,99.5,98.98,99.4,9221.0,97.9986,98.414,97.8997,98.3151,9221.0
2023-08-31 10:10:00,99.41,99.72,99.29,99.71,7005.0,98.325,98.6316,98.2063,98.6217,7005.0
2023-08-31 10:15:00,99.61,99.64,99.45,99.55,5192.0,98.5228,98.5525,98.3646,98.4635,5192.0
2023-08-31 10:20:00,99.48,99.5,99.35,99.44,5082.0,98.3943,98.414,98.2657,98.3547,5082.0
2023-08-31 10:25:00,99.48,99.82,99.41,99.66,21915.0,98.3943,98.7305,98.325,98.5723,21915.0
2023-08-31 10:30:00,99.67,99.82,99.56,99.82,13463.0,98.5822,98.7305,98.4734,98.7305,13463.0
2023-08-31 10:35:00,99.84,99.87,99.62,99.8,18460.0,98.7503,98.78,98.5327,98.7108,18460.0
2023-08-31 10:40:00,99.78,99.78,99.52,99.54,7968.0,98.691,98.691,98.4338,98.4536,7968.0
2023-08-31 10:45:00,99.5,99.6,99.4,99.51,7028.0,98.414,98.5129,98.3151,98.4239,7028.0
2023-08-31 10:50:00,99.51,99.54,99.36,99.45,5844.0,98.4239,98.4536,98.2756,98.3646,5844.0
2023-08-31 10:55:00,99.42,99.44,99.3,99.43,4346.0,98.3349,98.3547,98.2162,98.3448,4346.0
2023-08-31 11:00:00,99.43,99.43,99.21,99.21,3841.0,98.3448,98.3448,98.1272,98.1272,3841.0
2023-08-31 11:05:00,99.2,99.28,99.11,99.28,6756.0,98.1173,98.1964,98.0283,98.1964,6756.0
2023-08-31 11:10:00,99.3,99.47,99.28,99.37,8594.0,98.2162,98.3844,98.1964,98.2855,8594.0
2023-08-31 11:15:00,99.33,99.35,99.23,99.33,4395.0,98.2459,98.2657,98.147,98.2459,4395.0
2023-08-31 11:20:00,99.27,99.56,99.2,99.54,8465.0,98.1866,98.4734,98.1173,98.4536,8465.0
2023-08-31 11:25:00,99.56,99.56,99.37,99.42,6974.0,98.4734,98.4734,98.2855,98.3349,6974.0
2023-08-31 11:30:00,99.37,99.38,99.16,99.16,5226.0,98.2855,98.2954,98.0778,98.0778,5226.0
2023-08-31 11:35:00,99.1,99.29,99.09,99.25,5638.0,98.0184,98.2063,98.0085,98.1668,5638.0
2023-08-31 11:40:00,99.25,99.42,99.24,99.37,7495.0,98.1668,98.3349,98.1569,98.2855,7495.0
2023-08-31 11:45:00,99.34,99.5,99.33,99.35,7659.0,98.2558,98.414,98.2459,98.2657,7659.0
2023-08-31 11:50:00,99.4,99.48,99.36,99.45,3622.0,98.3151,98.3943,98.2756,98.3646,3622.0
2023-08-31 11:55:00,99.39,99.56,99.38,99.49,14377.0,98.3052,98.4734,98.2954,98.4041,14377.0
2023-08-31 12:00:00,99.5,99.5,99.29,99.38,5001.0,98.414,98.414,98.2063,98.2954,5001.0
2023-08-31 12:05:00,99.4,99.57,99.38,99.56,4096.0,98.3151,98.4833,98.2954,98.4734,4096.0
2023-08-31 12:10:00,99.6,99.65,99.38,99.38,4812.0,98.5129,98.5624,98.2954,98.2954,4812.0
2023-08-31 12:15:00,99.41,99.41,98.96,98.96,18116.0,98.325,98.325,97.8799,97.8799,18116.0
2023-08-31 12:20:00,98.96,99.0,98.81,98.81,7561.0,97.8799,97.9195,97.7316,97.7316,7561.0
2023-08-31 12:25:00,98.81,98.91,98.79,98.83,5372.0,97.7316,97.8305,97.7118,97.7514,5372.0
2023-08-31 12:30:00,98.87,99.0,98.87,98.97,4722.0,97.7909,97.9195,97.7909,97.8898,4722.0
2023-08-31 12:35:00,98.95,99.03,98.85,98.92,5100.0,97.87,97.9492,97.7711,97.8404,5100.0
2023-08-31 12:40:00,98.93,98.93,98.82,98.92,13396.0,97.8503,97.8503,97.7415,97.8404,13396.0
2023-08-31 12:45:00,98.92,98.93,98.84,98.84,3430.0,97.8404,97.8503,97.7612,97.7612,3430.0
2023-08-31 12:50:00,98.86,99.11,98.85,99.08,6249.0,97.781,98.0283,97.7711,97.9986,6249.0
2023-08-31 12:55:00,99.08,99.12,99.02,99.05,6014.0,97.9986,98.0382,97.9393,97.969,6014.0
2023-08-31 13:00:00,99.02,99.04,98.9,98.92,4942.0,97.9393,97.9591,97.8206,97.8404,4942.0
2023-08-31 13:05:00,98.9,98.9,98.8,98.86,2635.0,97.8206,97.8206,97.7217,97.781,2635.0
2023-08-31 13:10:00,98.81,98.96,98.81,98.95,2864.0,97.7316,97.8799,97.7316,97.87,2864.0
2023-08-31 13:15:00,98.94,98.95,98.86,98.91,7750.0,97.8602,97.87,97.781,97.8305,7750.0
2023-08-31 13:20:00,98.91,99.07,98.89,99.06,4063.0,97.8305,97.9887,97.8107,97.9788,4063.0
2023-08-31 13:25:00,99.08,99.08,98.92,99.01,5883.0,97.9986,97.9986,97.8404,97.9294,5883.0
2023-08-31 13:30:00,99.02,99.09,98.88,98.88,13954.0,97.9393,98.0085,97.8008,97.8008,13954.0
2023-08-31 13:35:00,98.89,98.9,98.74,98.9,5713.0,97.8107,97.8206,97.6623,97.8206,5713.0
2023-08-31 13:40:00,98.88,98.98,98.88,98.95,4650.0,97.8008,97.8997,97.8008,97.87,4650.0
2023-08-31 13:45:00,98.92,98.93,98.88,98.9,2814.0,97.8404,97.8503,97.8008,97.8206,2814.0
2023-08-31 13:50:00,98.87,98.87,98.64,98.67,7779.0,97.7909,97.7909,97.5634,97.5931,7779.0
2023-08-31 13:55:00,98.68,98.69,98.63,98.69,4587.0,97.603,97.6129,97.5535,97.6129,4587.0
2023-08-31 14:00:00,98.69,98.78,98.69,98.75,3695.0,97.6129,97.7019,97.6129,97.6722,3695.0
2023-08-31 14:05:00,98.73,98.84,98.68,98.69,7450.0,97.6524,97.7612,97.603,97.6129,7450.0
2023-08-31 14:10:00,98.68,98.72,98.66,98.71,3820.0,97.603,97.6426,97.5832,97.6327,3820.0
2023-08-31 14:15:00,98.73,98.99,98.73,98.98,11518.0,97.6524,97.9096,97.6524,97.8997,11518.0
2023-08-31 14:20:00,99.0,99.01,98.87,98.96,5538.0,97.9195,97.9294,97.7909,97.8799,5538.0
2023-08-31 14:25:00,98.93,98.95,98.8,98.8,6086.0,97.8503,97.87,97.7217,97.7217,6086.0
2023-08-31 14:30:00,98.76,98.78,98.72,98.73,5305.0,97.6821,97.7019,97.6426,97.6524,5305.0
2023-08-31 14:35:00,98.73,98.92,98.71,98.89,7061.0,97.6524,97.8404,97.6327,97.8107,7061.0
2023-08-31 14:40:00,98.9,98.97,98.86,98.86,6201.0,97.8206,97.8898,97.781,97.781,6201.0
2023-08-31 14:45:00,98.91,98.97,98.85,98.97,5222.0,97.8305,97.8898,97.7711,97.8898,5222.0
2023-08-31 14:50:00,98.98,99.0,98.82,98.84,3985.0,97.8997,97.9195,97.7415,97.7612,3985.0
2023-08-31 14:55:00,98.83,98.92,98.73,98.92,7710.0,97.7514,97.8404,97.6524,97.8404,7710.0
2023-08-31 15:00:00,98.9,99.06,98.89,98.94,7057.0,97.8206,97.9788,97.8107,97.8602,7057.0
2023-08-31 15:05:00,98.92,98.96,98.89,98.91,5672.0,97.8404,97.8799,97.8107,97.8305,5672.0
2023-08-31 15:10:00,98.9,98.93,98.85,98.86,4822.0,97.8206,97.8503,97.7711,97.781,4822.0
2023-08-31 15:15:00,98.87,98.97,98.86,98.93,4106.0,97.7909,97.8898,97.781,97.8503,4106.0
2023-08-31 15:20:00,98.9,98.94,98.78,98.8,8545.0,97.8206,97.8602,97.7019,97.7217,8545.0
2023-08-31 15:25:00,98.76,98.85,98.72,98.83,21677.0,97.6821,97.7711,97.6426,97.7514,21677.0
2023-08-31 15:30:00,98.84,98.86,98.71,98.79,24788.0,97.7612,97.781,97.6327,97.7118,24788.0
2023-08-31 15:35:00,98.79,98.87,98.73,98.75,13025.0,97.7118,97.7909,97.6524,97.6722,13025.0
2023-08-31 15:40:00,98.74,98.8,98.68,98.78,18777.0,97.6623,97.7217,97.603,97.7019,18777.0
2023-08-31 15:45:00,98.8,98.81,98.64,98.64,29116.0,97.7217,97.7316,97.5634,97.5634,29116.0
2023-08-31 15:50:00,98.66,98.88,98.65,98.72,61051.0,97.5832,97.8008,97.5733,97.6426,61051.0
2023-08-31 15:55:00,98.71,99.09,98.64,98.94,168108.0,97.6327,98.0085,97.5634,97.8602,168108.0
2023-09-01 09:30:00,99.21,99.75,99.21,99.73,22299.0,98.1272,98.6613,98.1272,98.6415,22299.0
2023-09-01 09:35:00,99.66,99.66,98.94,99.0,7702.0,98.5723,98.5723,97.8602,97.9195,7702.0
2023-09-01 09:40:00,99.01,99.13,98.62,99.08,10678.0,97.9294,98.0481,97.5436,97.9986,10678.0
2023-09-01 09:45:00,99.06,99.12,98.87,99.0,19599.0,97.9788,98.0382,97.7909,97.9195,19599.0
2023-09-01 09:50:00,98.94,98.94,98.59,98.75,7832.0,97.8602,97.8602,97.514,97.6722,7832.0
2023-09-01 09:55:00,98.84,98.96,98.69,98.96,4175.0,97.7612,97.8799,97.6129,97.8799,4175.0
2023-09-01 10:00:00,98.8,99.0,98.63,99.0,18208.0,97.7217,97.9195,97.5535,97.9195,18208.0
2023-09-01 10:05:00,99.0,99.03,98.67,98.73,7225.0,97.9195,97.9492,97.5931,97.6524,7225.0
2023-09-01 10:10:00,98.81,99.04,98.81,98.95,11024.0,97.7316,97.9591,97.7316,97.87,11024.0
2023-09-01 10:15:00,98.91,98.94,98.73,98.93,22175.0,97.8305,97.8602,97.6524,97.8503,22175.0
2023-09-01 10:20:00,98.94,98.94,98.68,98.73,13511.0,97.8602,97.8602,97.603,97.6524,13511.0
2023-09-01 10:25:00,98.7,98.81,98.55,98.74,17429.0,97.6228,97.7316,97.4744,97.6623,17429.0
2023-09-01 10:30:00,98.78,98.82,98.68,98.75,4031.0,97.7019,97.7415,97.603,97.6722,4031.0
2023-09-01 10:35:00,98.77,98.82,98.65,98.65,7054.0,97.692,97.7415,97.5733,97.5733,7054.0
2023-09-01 10:40:00,98.64,98.66,98.5,98.55,21529.0,97.5634,97.5832,97.425,97.4744,21529.0
2023-09-01 10:45:00,98.6,98.62,98.29,98.33,22720.0,97.5239,97.5436,97.2172,97.2568,22720.0
2023-09-01 10:50:00,98.3,98.34,98.11,98.19,37105.0,97.2271,97.2667,97.0392,97.1183,37105.0
2023-09-01 10:55:00,98.15,98.2,97.91,98.07,22197.0,97.0788,97.1282,96.8414,96.9996,22197.0
2023-09-01 11:00:00,98.16,98.18,97.92,97.96,13492.0,97.0887,97.1084,96.8513,96.8908,13492.0
2023-09-01 11:05:00,97.96,98.01,97.78,97.8,19081.0,96.8908,96.9403,96.7128,96.7326,19081.0
2023-09-01 11:10:00,97.81,97.88,97.72,97.79,15535.0,96.7425,96.8117,96.6535,96.7227,15535.0
2023-09-01 11:15:00,97.84,98.08,97.83,98.02,6217.0,96.7722,97.0095,96.7623,96.9502,6217.0
2023-09-01 11:20:00,98.04,98.12,97.75,97.76,20441.0,96.97,97.0491,96.6831,96.693,20441.0
2023-09-01 11:25:00,97.78,97.93,97.71,97.79,8021.0,96.7128,96.8612,96.6436,96.7227,8021.0
2023-09-01 11:30:00,97.81,97.81,97.58,97.59,8943.0,96.7425,96.7425,96.515,96.5249,8943.0
2023-09-01 11:35:00,97.6,97.6,97.48,97.49,5363.0,96.5348,96.5348,96.4161,96.426,5363.0
2023-09-01 11:40:00,97.49,97.63,97.46,97.47,6232.0,96.426,96.5645,96.3963,96.4062,6232.0
2023-09-01 11:45:00,97.46,97.46,97.2,97.2,7148.0,96.3963,96.3963,96.1391,96.1391,7148.0
2023-09-01 11:50:00,97.2,97.21,97.07,97.15,11982.0,96.1391,96.149,96.0106,96.0897,11982.0
2023-09-01 11:55:00,97.14,97.19,97.04,97.18,5342.0,96.0798,96.1293,95.9809,96.1194,5342.0
2023-09-01 12:00:00,97.17,97.32,97.12,97.31,7642.0,96.1095,96.2578,96.06,96.2479,7642.0
2023-09-01 12:05:00,97.32,97.46,97.25,97.3,12809.0,96.2578,96.3963,96.1886,96.2381,12809.0
2023-09-01 12:10:00,97.31,97.58,97.3,97.55,9569.0,96.2479,96.515,96.2381,96.4853,9569.0
2023-09-01 12:15:00,97.53,97.58,97.4,97.44,10734.0,96.4655,96.515,96.337,96.3765,10734.0
2023-09-01 12:20:00,97.47,97.47,97.22,97.36,22419.0,96.4062,96.4062,96.1589,96.2974,22419.0
2023-09-01 12:25:00,97.38,97.54,97.38,97.47,5214.0,96.3172,96.4754,96.3172,96.4062,5214.0
2023-09-01 12:30:00,97.45,97.68,97.45,97.55,10538.0,96.3864,96.6139,96.3864,96.4853,10538.0
2023-09-01 12:35:00,97.59,97.88,97.59,97.86,9738.0,96.5249,96.8117,96.5249,96.7919,9738.0
2023-09-01 12:40:00,97.87,97.89,97.68,97.84,11825.0,96.8018,96.8216,96.6139,96.7722,11825.0
2023-09-01 12:45:00,97.87,97.9,97.71,97.88,4305.0,96.8018,96.8315,96.6436,96.8117,4305.0
2023-09-01 12:50:00,97.91,97.93,97.79,97.84,5556.0,96.8414,96.8612,96.7227,96.7722,5556.0
2023-09-01 12:55:00,97.8,97.9,97.76,97.89,7469.0,96.7326,96.8315,96.693,96.8216,7469.0
2023-09-01 13:00:00,97.9,98.0,97.86,97.99,5043.0,96.8315,96.9304,96.7919,96.9205,5043.0
2023-09-01 13:05:00,98.0,98.16,98.0,98.08,3288.0,96.9304,97.0887,96.9304,97.0095,3288.0
2023-09-01 13:10:00,98.06,98.1,98.0,98.08,4192.0,96.9898,97.0293,96.9304,97.0095,4192.0
2023-09-01 13:15:00,98.08,98.13,97.99,98.0,7403.0,97.0095,97.059,96.9205,96.9304,7403.0
2023-09-01 13:20:00,98.01,98.06,97.89,97.89,13048.0,96.9403,96.9898,96.8216,96.8216,13048.0
2023-09-01 13:25:00,97.87,97.9,97.73,97.85,5254.0,96.8018,96.8315,96.6634,96.782,5254.0
2023-09-01 13:30:00,97.84,97.95,97.8,97.87,4800.0,96.7722,96.881,96.7326,96.8018,4800.0
2023-09-01 13:35:00,97.93,97.99,97.84,97.86,2322.0,96.8612,96.9205,96.7722,96.7919,2322.0
2023-09-01 13:40:00,97.88,97.89,97.81,97.86,3635.0,96.8117,96.8216,96.7425,96.7919,3635.0
2023-09-01 13:45:00,97.82,97.82,97.67,97.75,7916.0,96.7524,96.7524,96.604,96.6831,7916.0
2023-09-01 13:50:00,97.77,97.79,97.57,97.57,4538.0,96.7029,96.7227,96.5051,96.5051,4538.0
2023-09-01 13:55:00,97.56,97.67,97.54,97.62,6199.0,96.4952,96.604,96.4754,96.5546,6199.0
2023-09-01 14:00:00,97.6,97.78,97.57,97.78,4111.0,96.5348,96.7128,96.5051,96.7128,4111.0
2023-09-01 14:05:00,97.77,97.78,97.66,97.7,2823.0,96.7029,96.7128,96.5941,96.6337,2823.0
2023-09-01 14:10:00,97.71,97.74,97.59,97.71,10686.0,96.6436,96.6732,96.5249,96.6436,10686.0
2023-09-01 14:15:00,97.69,97.7,97.55,97.69,16068.0,96.6238,96.6337,96.4853,96.6238,16068.0
2023-09-01 14:20:00,97.7,97.77,97.5,97.5,4171.0,96.6337,96.7029,96.4359,96.4359,4171.0
2023-09-01 14:25:00,97.48,97.48,97.28,97.31,13888.0,96.4161,96.4161,96.2183,96.2479,13888.0
2023-09-01 14:30:00,97.34,97.38,97.23,97.25,4553.0,96.2776,96.3172,96.1688,96.1886,4553.0
2023-09-01 14:35:00,97.23,97.23,97.1,97.18,10252.0,96.1688,96.1688,96.0402,96.1194,10252.0
2023-09-01 14:40:00,97.17,97.32,97.16,97.18,6564.0,96.1095,96.2578,96.0996,96.1194,6564.0
2023-09-01 14:45:00,97.19,97.37,97.19,97.29,6542.0,96.1293,96.3073,96.1293,96.2282,6542.0
2023-09-01 14:50:00,97.3,97.44,97.3,97.41,8001.0,96.2381,96.3765,96.2381,96.3469,8001.0
2023-09-01 14:55:00,97.4,97.5,97.33,97.44,3785.0,96.337,96.4359,96.2677,96.3765,3785.0
2023-09-01 15:00:00,97.47,97.56,97.45,97.55,6823.0,96.4062,96.4952,96.3864,96.4853,6823.0
2023-09-01 15:05:00,97.53,97.59,97.42,97.46,11990.0,96.4655,96.5249,96.3567,96.3963,11990.0
2023-09-01 15:10:00,97.47,97.7,97.39,97.66,15315.0,96.4062,96.6337,96.3271,96.5941,15315.0
2023-09-01 15:15:00,97.64,97.7,97.58,97.62,11206.0,96.5743,96.6337,96.515,96.5546,11206.0
2023-09-01 15:20:00,97.61,97.65,97.57,97.64,10626.0,96.5447,96.5842,96.5051,96.5743,10626.0
2023-09-01 15:25:00,97.63,97.66,97.51,97.58,9569.0,96.5645,96.5941,96.4458,96.515,9569.0
2023-09-01 15:30:00,97.6,97.64,97.55,97.6,18491.0,96.5348,96.5743,96.4853,96.5348,18491.0
2023-09-01 15:35:00,97.62,97.66,97.55,97.64,10544.0,96.5546,96.5941,96.4853,96.5743,10544.0
2023-09-01 15:40:00,97.63,97.65,97.39,97.53,24725.0,96.5645,96.5842,96.3271,96.4655,24725.0
2023-09-01 15:45:00,97.55,97.65,97.51,97.63,32796.0,96.4853,96.5842,96.4458,96.5645,32796.0
2023-09-01 15:50:00,97.63,97.7,97.58,97.69,38961.0,96.5645,96.6337,96.515,96.6238,38961.0
2023-09-01 15:55:00,97.69,97.72,97.6,97.7,102523.0,96.6238,96.6535,96.5348,96.6337,102523.0
2023-09-05 09:30:00,97.71,97.71,95.62,96.6,124130.0,96.6436,96.6436,94.5764,95.5457,124130.0
2023-09-05 09:35:00,96.69,96.69,95.67,95.75,40066.0,95.6347,95.6347,94.6258,94.705,40066.0
2023-09-05 09:40:00,95.73,95.99,95.13,95.38,29736.0,94.6852,94.9423,94.0917,94.339,29736.0
2023-09-05 09:45:00,95.45,95.51,94.71,94.89,92236.0,94.4082,94.4676,93.6763,93.8544,92236.0
2023-09-05 09:50:00,94.85,95.04,94.56,94.98,38933.0,93.8148,94.0027,93.528,93.9434,38933.0
2023-09-05 09:55:00,94.92,95.11,94.83,95.03,26631.0,93.884,94.072,93.795,93.9928,26631.0
2023-09-05 10:00:00,95.1,95.49,95.04,95.37,43530.0,94.0621,94.4478,94.0027,94.3291,43530.0
2023-09-05 10:05:00,95.47,95.53,95.13,95.33,36726.0,94.428,94.4874,94.0917,94.2896,36726.0
2023-09-05 10:10:00,95.38,95.85,95.28,95.81,37691.0,94.339,94.8039,94.2401,94.7643,37691.0
2023-09-05 10:15:00,95.8,96.29,95.79,96.18,29297.0,94.7544,95.2391,94.7445,95.1303,29297.0
2023-09-05 10:20:00,96.15,96.71,96.11,96.71,33565.0,95.1006,95.6545,95.061,95.6545,33565.0
2023-09-05 10:25:00,96.81,97.17,96.79,96.92,32529.0,95.7534,96.1095,95.7336,95.8622,32529.0
2023-09-05 10:30:00,96.84,97.02,96.66,96.83,14352.0,95.7831,95.9611,95.605,95.7732,14352.0
2023-09-05 10:35:00,96.77,97.21,96.72,97.11,17291.0,95.7138,96.149,95.6644,96.0501,17291.0
2023-09-05 10:40:00,97.15,97.5,96.99,97.48,25829.0,96.0897,96.4359,95.9314,96.4161,25829.0
2023-09-05 10:45:00,97.5,97.58,97.28,97.48,17247.0,96.4359,96.515,96.2183,96.4161,17247.0
2023-09-05 10:50:00,97.55,97.88,97.5,97.79,21532.0,96.4853,96.8117,96.4359,96.7227,21532.0
2023-09-05 10:55:00,97.77,98.03,97.73,98.02,24505.0,96.7029,96.9601,96.6634,96.9502,24505.0
2023-09-05 11:00:00,98.0,98.0,97.55,97.9,19634.0,96.9304,96.9304,96.4853,96.8315,19634.0
2023-09-05 11:05:00,97.88,98.03,97.77,98.02,12717.0,96.8117,96.9601,96.7029,96.9502,12717.0
2023-09-05 11:10:00,98.04,98.25,97.99,98.2,25277.0,96.97,97.1777,96.9205,97.1282,25277.0
2023-09-05 11:15:00,98.25,98.35,98.13,98.22,10571.0,97.1777,97.2766,97.059,97.148,10571.0
2023-09-05 11:20:00,98.2,98.45,98.17,98.45,11002.0,97.1282,97.3755,97.0986,97.3755,11002.0
2023-09-05 11:25:00,98.45,98.49,98.23,98.23,10442.0,97.3755,97.4151,97.1579,97.1579,10442.0
2023-09-05 11:30:00,98.28,98.31,98.09,98.16,6881.0,97.2074,97.237,97.0194,97.0887,6881.0
2023-09-05 11:35:00,98.16,98.22,97.87,97.9,17533.0,97.0887,97.148,96.8018,96.8315,17533.0
2023-09-05 11:40:00,97.86,97.96,97.74,97.74,7546.0,96.7919,96.8908,96.6732,96.6732,7546.0
2023-09-05 11:45:00,97.74,98.09,97.74,97.99,16896.0,96.6732,97.0194,96.6732,96.9205,16896.0
2023-09-05 11:50:00,97.99,98.14,97.93,98.1,15690.0,96.9205,97.0689,96.8612,97.0293,15690.0
2023-09-05 11:55:00,98.08,98.12,97.74,97.76,7253.0,97.0095,97.0491,96.6732,96.693,7253.0
2023-09-05 12:00:00,97.76,97.92,97.67,97.92,8028.0,96.693,96.8513,96.604,96.8513,8028.0
2023-09-05 12:05:00,98.0,98.15,97.85,97.86,12337.0,96.9304,97.0788,96.782,96.7919,12337.0
2023-09-05 12:10:00,97.83,97.9,97.77,97.86,7716.0,96.7623,96.8315,96.7029,96.7919,7716.0
2023-09-05 12:15:00,97.87,98.01,97.76,97.93,9049.0,96.8018,96.9403,96.693,96.8612,9049.0
2023-09-05 12:20:00,97.94,97.96,97.72,97.75,5523.0,96.8711,96.8908,96.6535,96.6831,5523.0
2023-09-05 12:25:00,97.75,97.84,97.67,97.82,6246.0,96.6831,96.7722,96.604,96.7524,6246.0
2023-09-05 12:30:00,97.83,97.92,97.77,97.8,4588.0,96.7623,96.8513,96.7029,96.7326,4588.0
2023-09-05 12:35:00,97.8,98.09,97.78,98.09,9412.0,96.7326,97.0194,96.7128,97.0194,9412.0
2023-09-05 12:40:00,98.09,98.21,98.05,98.16,12359.0,97.0194,97.1381,96.9799,97.0887,12359.0
2023-09-05 12:45:00,98.18,98.28,98.11,98.11,12756.0,97.1084,97.2074,97.0392,97.0392,12756.0
2023-09-05 12:50:00,98.13,98.21,97.84,97.84,17516.0,97.059,97.1381,96.7722,96.7722,17516.0
2023-09-05 12:55:00,97.89,98.2,97.85,98.09,9179.0,96.8216,97.1282,96.782,97.0194,9179.0
2023-09-05 13:00:00,98.09,98.16,97.98,98.02,7400.0,97.0194,97.0887,96.9106,96.9502,7400.0
2023-09-05 13:05:00,98.02,98.08,97.64,97.64,10981.0,96.9502,97.0095,96.5743,96.5743,10981.0
2023-09-05 13:10:00,97.64,97.72,97.6,97.72,9431.0,96.5743,96.6535,96.5348,96.6535,9431.0
2023-09-05 13:15:00,97.73,97.79,97.58,97.61,13514.0,96.6634,96.7227,96.515,96.5447,13514.0
2023-09-05 13:20:00,97.59,97.61,97.45,97.56,15212.0,96.5249,96.5447,96.3864,96.4952,15212.0
2023-09-05 13:25:00,97.62,97.82,97.58,97.8,10602.0,96.5546,96.7524,96.515,96.7326,10602.0
2023-09-05 13:30:00,97.81,97.9,97.77,97.85,9836.0,96.7425,96.8315,96.7029,96.782,9836.0
2023-09-05 13:35:00,97.8,98.15,97.79,98.03,12687.0,96.7326,97.0788,96.7227,96.9601,12687.0
2023-09-05 13:40:00,98.07,98.24,98.03,98.23,6878.0,96.9996,97.1678,96.9601,97.1579,6878.0
2023-09-05 13:45:00,98.27,98.28,98.07,98.15,10472.0,97.1975,97.2074,96.9996,97.0788,10472.0
2023-09-05 13:50:00,98.16,98.17,98.02,98.16,13198.0,97.0887,97.0986,96.9502,97.0887,13198.0
2023-09-05 13:55:00,98.17,98.35,98.16,98.34,9873.0,97.0986,97.2766,97.0887,97.2667,9873.0
2023-09-05 14:00:00,98.36,98.41,98.26,98.29,19608.0,97.2865,97.3359,97.1876,97.2172,19608.0
2023-09-05 14:05:00,98.3,98.3,98.09,98.1,11954.0,97.2271,97.2271,97.0194,97.0293,11954.0
2023-09-05 14:10:00,98.09,98.21,98.07,98.21,12408.0,97.0194,97.1381,96.9996,97.1381,12408.0
2023-09-05 14:15:00,98.21,98.25,98.03,98.04,9973.0,97.1381,97.1777,96.9601,96.97,9973.0
2023-09-05 14:20:00,98.06,98.42,98.05,98.4,10360.0,96.9898,97.3458,96.9799,97.326,10360.0
2023-09-05 14:25:00,98.45,98.5,98.34,98.43,14050.0,97.3755,97.425,97.2667,97.3557,14050.0
2023-09-05 14:30:00,98.4,98.44,98.28,98.37,10303.0,97.326,97.3656,97.2074,97.2964,10303.0
2023-09-05 14:35:00,98.38,98.43,98.24,98.25,9999.0,97.3063,97.3557,97.1678,97.1777,9999.0
2023-09-05 14:40:00,98.22,98.32,98.14,98.3,7884.0,97.148,97.2469,97.0689,97.2271,7884.0
2023-09-05 14:45:00,98.34,98.35,98.23,98.26,8522.0,97.2667,97.2766,97.1579,97.1876,8522.0
2023-09-05 14:50:00,98.24,98.3,98.18,98.29,9983.0,97.1678,97.2271,97.1084,97.2172,9983.0
2023-09-05 14:55:00,98.29,98.47,98.28,98.47,14248.0,97.2172,97.3953,97.2074,97.3953,14248.0
2023-09-05 15:00:00,98.46,98.46,98.22,98.27,12927.0,97.3854,97.3854,97.148,97.1975,12927.0
2023-09-05 15:05:00,98.27,98.28,98.01,98.01,10375.0,97.1975,97.2074,96.9403,96.9403,10375.0
2023-09-05 15:10:00,98.01,98.09,97.88,97.99,13432.0,96.9403,97.0194,96.8117,96.9205,13432.0
2023-09-05 15:15:00,97.98,98.16,97.93,98.16,14316.0,96.9106,97.0887,96.8612,97.0887,14316.0
2023-09-05 15:20:00,98.17,98.46,98.16,98.44,18499.0,97.0986,97.3854,97.0887,97.3656,18499.0
2023-09-05 15:25:00,98.44,98.7,98.4,98.62,46347.0,97.3656,97.6228,97.326,97.5436,46347.0
2023-09-05 15:30:00,98.65,99.02,98.64,98.99,42492.0,97.5733,97.9393,97.5634,97.9096,42492.0
2023-09-05 15:35:00,99.01,99.14,98.7,98.92,33015.0,97.9294,98.058,97.6228,97.8404,33015.0
2023-09-05 15:40:00,98.95,99.2,98.91,99.17,34461.0,97.87,98.1173,97.8305,98.0876,34461.0
2023-09-05 15:45:00,99.16,99.18,98.77,98.84,57381.0,98.0778,98.0975,97.692,97.7612,57381.0
2023-09-05 15:50:00,98.85,99.0,98.78,98.88,76962.0,97.7711,97.9195,97.7019,97.8008,76962.0
2023-09-05 15:55:00,98.88,99.07,98.88,98.98,202345.0,97.8008,97.9887,97.8008,97.8997,202345.0
2023-09-06 09:30:00,97.7,98.09,97.22,97.69,74573.0,96.6337,97.0194,96.1589,96.6238,74573.0
2023-09-06 09:35:00,97.69,97.7,96.76,97.19,46208.0,96.6238,96.6337,95.7039,96.1293,46208.0
2023-09-06 09:40:00,97.13,97.8,97.04,97.42,48989.0,96.0699,96.7326,95.9809,96.3567,48989.0
2023-09-06 09:45:00,97.42,97.63,97.1,97.45,43953.0,96.3567,96.5645,96.0402,96.3864,43953.0
2023-09-06 09:50:00,97.42,97.48,96.87,96.88,24194.0,96.3567,96.4161,95.8127,95.8226,24194.0
2023-09-06 09:55:00,96.88,97.12,96.78,97.06,42154.0,95.8226,96.06,95.7237,96.0007,42154.0
2023-09-06 10:00:00,96.98,97.09,96.37,96.49,57084.0,95.9215,96.0303,95.3182,95.4369,57084.0
2023-09-06 10:05:00,96.49,97.35,96.43,97.03,52144.0,95.4369,96.2875,95.3775,95.971,52144.0
2023-09-06 10:10:00,97.03,97.34,96.91,97.14,30725.0,95.971,96.2776,95.8523,96.0798,30725.0
2023-09-06 10:15:00,97.17,97.44,97.15,97.27,43147.0,96.1095,96.3765,96.0897,96.2084,43147.0
2023-09-06 10:20:00,97.25,97.63,97.15,97.62,30041.0,96.1886,96.5645,96.0897,96.5546,30041.0
2023-09-06 10:25:00,97.6,97.6,96.93,96.94,26077.0,96.5348,96.5348,95.8721,95.882,26077.0
2023-09-06 10:30:00,96.99,97.47,96.99,97.47,19070.0,95.9314,96.4062,95.9314,96.4062,19070.0
2023-09-06 10:35:00,97.46,97.57,97.27,97.51,20113.0,96.3963,96.5051,96.2084,96.4458,20113.0
2023-09-06 10:40:00,97.58,97.85,97.49,97.63,29956.0,96.515,96.782,96.426,96.5645,29956.0
2023-09-06 10:45:00,97.61,97.61,97.29,97.34,12017.0,96.5447,96.5447,96.2282,96.2776,12017.0
2023-09-06 10:50:00,97.34,97.48,97.15,97.46,21023.0,96.2776,96.4161,96.0897,96.3963,21023.0
2023-09-06 10:55:00,97.46,97.64,97.25,97.48,13725.0,96.3963,96.5743,96.1886,96.4161,13725.0
2023-09-06 11:00:00,97.44,97.51,97.25,97.25,13518.0,96.3765,96.4458,96.1886,96.1886,13518.0
2023-09-06 11:05:00,97.27,97.39,97.09,97.34,18148.0,96.2084,96.3271,96.0303,96.2776,18148.0
2023-09-06 11:10:00,97.34,97.45,97.22,97.41,14170.0,96.2776,96.3864,96.1589,96.3469,14170.0
2023-09-06 11:15:00,97.44,97.65,97.4,97.65,19846.0,96.3765,96.5842,96.337,96.5842,19846.0
2023-09-06 11:20:00,97.63,97.64,97.34,97.53,20119.0,96.5645,96.5743,96.2776,96.4655,20119.0
2023-09-06 11:25:00,97.55,97.57,97.39,97.39,11880.0,96.4853,96.5051,96.3271,96.3271,11880.0
2023-09-06 11:30:00,97.38,97.48,97.3,97.31,13481.0,96.3172,96.4161,96.2381,96.2479,13481.0
2023-09-06 11:35:00,97.34,97.37,97.17,97.28,15229.0,96.2776,96.3073,96.1095,96.2183,15229.0
2023-09-06 11:40:00,97.27,97.54,97.04,97.18,16269.0,96.2084,96.4754,95.9809,96.1194,16269.0
2023-09-06 11:45:00,97.18,97.18,96.93,97.03,15869.0,96.1194,96.1194,95.8721,95.971,15869.0
2023-09-06 11:50:00,97.02,97.04,96.77,96.77,18032.0,95.9611,95.9809,95.7138,95.7138,18032.0
2023-09-06 11:55:00,96.75,97.03,96.74,96.94,16312.0,95.6941,95.971,95.6842,95.882,16312.0
2023-09-06 12:00:00,96.93,97.29,96.92,97.24,11823.0,95.8721,96.2282,95.8622,96.1787,11823.0
2023-09-06 12:05:00,97.29,97.35,97.09,97.12,18064.0,96.2282,96.2875,96.0303,96.06,18064.0
2023-09-06 12:10:00,97.13,97.22,97.04,97.07,5090.0,96.0699,96.1589,95.9809,96.0106,5090.0
2023-09-06 12:15:00,97.1,97.27,97.1,97.23,16689.0,96.0402,96.2084,96.0402,96.1688,16689.0
2023-09-06 12:20:00,97.22,97.32,97.1,97.24,11770.0,96.1589,96.2578,96.0402,96.1787,11770.0
2023-09-06 12:25:00,97.27,97.32,97.05,97.1,11818.0,96.2084,96.2578,95.9908,96.0402,11818.0
2023-09-06 12:30:00,97.11,97.27,97.02,97.27,13788.0,96.0501,96.2084,95.9611,96.2084,13788.0
2023-09-06 12:35:00,97.22,97.54,97.21,97.43,10459.0,96.1589,96.4754,96.149,96.3666,10459.0
2023-09-06 12:40:00,97.45,97.45,97.27,97.29,11439.0,96.3864,96.3864,96.2084,96.2282,11439.0
2023-09-06 12:45:00,97.27,97.39,97.18,97.19,10679.0,96.2084,96.3271,96.1194,96.1293,10679.0
2023-09-06 12:50:00,97.19,97.46,97.18,97.25,21994.0,96.1293,96.3963,96.1194,96.1886,21994.0
2023-09-06 12:55:00,97.25,97.45,97.25,97.43,9994.0,96.1886,96.3864,96.1886,96.3666,9994.0
2023-09-06 13:00:00,97.41,97.48,97.24,97.3,7612.0,96.3469,96.4161,96.1787,96.2381,7612.0
2023-09-06 13:05:00,97.29,97.43,97.26,97.35,8476.0,96.2282,96.3666,96.1985,96.2875,8476.0
2023-09-06 13:10:00,97.38,97.41,97.23,97.29,9173.0,96.3172,96.3469,96.1688,96.2282,9173.0
2023-09-06 13:15:00,97.32,97.55,97.3,97.52,11850.0,96.2578,96.4853,96.2381,96.4557,11850.0
2023-09-06 13:20:00,97.54,97.55,97.28,97.4,15336.0,96.4754,96.4853,96.2183,96.337,15336.0
2023-09-06 13:25:00,97.43,97.62,97.39,97.55,12662.0,96.3666,96.5546,96.3271,96.4853,12662.0
2023-09-06 13:30:00,97.57,97.81,97.53,97.78,16229.0,96.5051,96.7425,96.4655,96.7128,16229.0
2023-09-06 13:35:00,97.77,97.79,97.65,97.69,18267.0,96.7029,96.7227,96.5842,96.6238,18267.0
2023-09-06 13:40:00,97.7,97.97,97.67,97.91,19081.0,96.6337,96.9007,96.604,96.8414,19081.0
2023-09-06 13:45:00,97.91,98.14,97.9,98.13,32225.0,96.8414,97.0689,96.8315,97.059,32225.0
2023-09-06 13:50:00,98.14,98.16,98.0,98.09,16316.0,97.0689,97.0887,96.9304,97.0194,16316.0
2023-09-06 13:55:00,98.08,98.36,98.08,98.29,20138.0,97.0095,97.2865,97.0095,97.2172,20138.0
2023-09-06 14:00:00,98.26,98.4,98.15,98.24,24052.0,97.1876,97.326,97.0788,97.1678,24052.0
2023-09-06 14:05:00,98.23,98.37,98.18,98.28,32872.0,97.1579,97.2964,97.1084,97.2074,32872.0
2023-09-06 14:10:00,98.28,98.38,98.23,98.34,28311.0,97.2074,97.3063,97.1579,97.2667,28311.0
2023-09-06 14:15:00,98.36,98.56,98.33,98.56,31876.0,97.2865,97.4843,97.2568,97.4843,31876.0
2023-09-06 14:20:00,98.58,98.63,98.32,98.45,15757.0,97.5041,97.5535,97.2469,97.3755,15757.0
2023-09-06 14:25:00,98.48,98.63,98.42,98.49,9883.0,97.4052,97.5535,97.3458,97.4151,9883.0
2023-09-06 14:30:00,98.52,98.57,98.43,98.47,9402.0,97.4447,97.4942,97.3557,97.3953,9402.0
2023-09-06 14:35:00,98.45,98.54,98.42,98.52,9615.0,97.3755,97.4645,97.3458,97.4447,9615.0
2023-09-06 14:40:00,98.51,98.6,98.42,98.6,22845.0,97.4348,97.5239,97.3458,97.5239,22845.0
2023-09-06 14:45:00,98.64,98.75,98.64,98.75,13376.0,97.5634,97.6722,97.5634,97.6722,13376.0
2023-09-06 14:50:00,98.74,98.77,98.6,98.6,13407.0,97.6623,97.692,97.5239,97.5239,13407.0
2023-09-06 14:55:00,98.59,98.59,98.42,98.46,9443.0,97.514,97.514,97.3458,97.3854,9443.0
2023-09-06 15:00:00,98.47,98.47,98.35,98.38,14506.0,97.3953,97.3953,97.2766,97.3063,14506.0
2023-09-06 15:05:00,98.36,98.55,98.33,98.44,24954.0,97.2865,97.4744,97.2568,97.3656,24954.0
2023-09-06 15:10:00,98.45,98.73,98.45,98.72,15754.0,97.3755,97.6524,97.3755,97.6426,15754.0
2023-09-06 15:15:00,98.72,98.79,98.59,98.65,15423.0,97.6426,97.7118,97.514,97.5733,15423.0
2023-09-06 15:20:00,98.66,98.74,98.65,98.72,12908.0,97.5832,97.6623,97.5733,97.6426,12908.0
2023-09-06 15:25:00,98.73,98.82,98.71,98.8,19571.0,97.6524,97.7415,97.6327,97.7217,19571.0
2023-09-06 15:30:00,98.79,98.91,98.76,98.88,30883.0,97.7118,97.8305,97.6821,97.8008,30883.0
2023-09-06 15:35:00,98.87,98.94,98.81,98.85,23944.0,97.7909,97.8602,97.7316,97.7711,23944.0
2023-09-06 15:40:00,98.85,98.97,98.84,98.93,36722.0,97.7711,97.8898,97.7612,97.8503,36722.0
2023-09-06 15:45:00,98.94,98.95,98.76,98.84,43892.0,97.8602,97.87,97.6821,97.7612,43892.0
2023-09-06 15:50:00,98.85,99.1,98.85,99.0,88672.0,97.7711,98.0184,97.7711,97.9195,88672.0
2023-09-06 15:55:00,98.99,98.99,98.74,98.87,200373.0,97.9096,97.9096,97.6623,97.7909,200373.0
2023-09-07 09:30:00,98.08,98.33,97.3,97.37,40831.0,97.0095,97.2568,96.2381,96.3073,40831.0
2023-09-07 09:35:00,97.5,97.56,97.1,97.32,40517.0,96.4359,96.4952,96.0402,96.2578,40517.0
2023-09-07 09:40:00,97.32,97.49,97.02,97.09,16800.0,96.2578,96.426,95.9611,96.0303,16800.0
2023-09-07 09:45:00,97.11,97.31,96.92,97.15,18983.0,96.0501,96.2479,95.8622,96.0897,18983.0
2023-09-07 09:50:00,97.18,97.22,96.85,96.97,16280.0,96.1194,96.1589,95.793,95.9117,16280.0
2023-09-07 09:55:00,96.98,97.26,96.98,97.1,13366.0,95.9215,96.1985,95.9215,96.0402,13366.0
2023-09-07 10:00:00,97.15,97.29,96.94,97.13,21669.0,96.0897,96.2282,95.882,96.0699,21669.0
2023-09-07 10:05:00,97.13,97.15,96.82,96.95,31545.0,96.0699,96.0897,95.7633,95.8919,31545.0
2023-09-07 10:10:00,96.96,97.62,96.93,97.47,38618.0,95.9018,96.5546,95.8721,96.4062,38618.0
2023-09-07 10:15:00,97.52,97.69,97.34,97.46,18208.0,96.4557,96.6238,96.2776,96.3963,18208.0
2023-09-07 10:20:00,97.46,97.57,97.29,97.41,15031.0,96.3963,96.5051,96.2282,96.3469,15031.0
2023-09-07 10:25:00,97.38,97.53,97.27,97.31,16001.0,96.3172,96.4655,96.2084,96.2479,16001.0
2023-09-07 10:30:00,97.3,97.36,96.96,96.96,22495.0,96.2381,96.2974,95.9018,95.9018,22495.0
2023-09-07 10:35:00,96.96,97.4,96.88,97.33,26540.0,95.9018,96.337,95.8226,96.2677,26540.0
2023-09-07 10:40:00,97.3,97.39,97.08,97.14,36505.0,96.2381,96.3271,96.0205,96.0798,36505.0
2023-09-07 10:45:00,97.11,97.69,97.1,97.61,35744.0,96.0501,96.6238,96.0402,96.5447,35744.0
2023-09-07 10:50:00,97.6,97.77,97.51,97.54,24357.0,96.5348,96.7029,96.4458,96.4754,24357.0
2023-09-07 10:55:00,97.55,97.75,97.45,97.45,13852.0,96.4853,96.6831,96.3864,96.3864,13852.0
2023-09-07 11:00:00,97.45,97.52,97.08,97.2,19299.0,96.3864,96.4557,96.0205,96.1391,19299.0
2023-09-07 11:05:00,97.2,97.26,96.9,97.02,21884.0,96.1391,96.1985,95.8424,95.9611,21884.0
2023-09-07 11:10:00,97.03,97.22,96.99,97.0,17957.0,95.971,96.1589,95.9314,95.9413,17957.0
2023-09-07 11:15:00,97.02,97.21,96.74,96.81,31171.0,95.9611,96.149,95.6842,95.7534,31171.0
2023-09-07 11:20:00,96.79,96.87,96.58,96.63,17610.0,95.7336,95.8127,95.5259,95.5754,17610.0
2023-09-07 11:25:00,96.66,96.75,96.41,96.6,18845.0,95.605,95.6941,95.3578,95.5457,18845.0
2023-09-07 11:30:00,96.62,96.94,96.61,96.8,17182.0,95.5655,95.882,95.5556,95.7435,17182.0
2023-09-07 11:35:00,96.81,96.85,96.39,96.4,18908.0,95.7534,95.793,95.338,95.3479,18908.0
2023-09-07 11:40:00,96.38,96.56,96.25,96.44,13477.0,95.3281,95.5061,95.1995,95.3874,13477.0
2023-09-07 11:45:00,96.46,96.47,96.11,96.11,14766.0,95.4072,95.4171,95.061,95.061,14766.0
2023-09-07 11:50:00,96.13,96.25,96.09,96.09,16909.0,95.0808,95.1995,95.0413,95.0413,16909.0
2023-09-07 11:55:00,96.05,96.14,95.96,96.01,20704.0,95.0017,95.0907,94.9127,94.9621,20704.0
2023-09-07 12:00:00,96.02,96.32,95.96,96.14,17811.0,94.972,95.2687,94.9127,95.0907,17811.0
2023-09-07 12:05:00,96.23,96.57,96.22,96.52,13501.0,95.1797,95.516,95.1698,95.4666,13501.0
2023-09-07 12:10:00,96.51,96.54,96.4,96.49,14805.0,95.4567,95.4863,95.3479,95.4369,14805.0
2023-09-07 12:15:00,96.5,96.64,96.38,96.52,17163.0,95.4468,95.5853,95.3281,95.4666,17163.0
2023-09-07 12:20:00,96.5,96.65,96.37,96.64,14361.0,95.4468,95.5951,95.3182,95.5853,14361.0
2023-09-07 12:25:00,96.61,96.83,96.6,96.71,13956.0,95.5556,95.7732,95.5457,95.6545,13956.0
2023-09-07 12:30:00,96.73,96.79,96.55,96.64,15166.0,95.6743,95.7336,95.4962,95.5853,15166.0
2023-09-07 12:35:00,96.65,96.83,96.62,96.82,10495.0,95.5951,95.7732,95.5655,95.7633,10495.0
2023-09-07 12:40:00,96.8,96.91,96.71,96.84,8808.0,95.7435,95.8523,95.6545,95.7831,8808.0
2023-09-07 12:45:00,96.83,96.84,96.6,96.6,12198.0,95.7732,95.7831,95.5457,95.5457,12198.0
2023-09-07 12:50:00,96.58,96.83,96.58,96.76,10724.0,95.5259,95.7732,95.5259,95.7039,10724.0
2023-09-07 12:55:00,96.87,96.87,96.7,96.73,7165.0,95.8127,95.8127,95.6446,95.6743,7165.0
2023-09-07 13:00:00,96.72,96.96,96.71,96.93,19691.0,95.6644,95.9018,95.6545,95.8721,19691.0
2023-09-07 13:05:00,96.93,96.93,96.72,96.74,9519.0,95.8721,95.8721,95.6644,95.6842,9519.0
2023-09-07 13:10:00,96.78,96.93,96.75,96.9,15497.0,95.7237,95.8721,95.6941,95.8424,15497.0
2023-09-07 13:15:00,96.88,97.22,96.84,97.22,14278.0,95.8226,96.1589,95.7831,96.1589,14278.0
2023-09-07 13:20:00,97.15,97.15,97.04,97.05,6405.0,96.0897,96.0897,95.9809,95.9908,6405.0
2023-09-07 13:25:00,97.07,97.12,96.82,96.86,8459.0,96.0106,96.06,95.7633,95.8029,8459.0
2023-09-07 13:30:00,96.84,96.85,96.63,96.63,9074.0,95.7831,95.793,95.5754,95.5754,9074.0
2023-09-07 13:35:00,96.55,96.66,96.38,96.66,8953.0,95.4962,95.605,95.3281,95.605,8953.0
2023-09-07 13:40:00,96.67,96.8,96.62,96.76,7230.0,95.6149,95.7435,95.5655,95.7039,7230.0
2023-09-07 13:45:00,96.76,96.82,96.71,96.8,7943.0,95.7039,95.7633,95.6545,95.7435,7943.0
2023-09-07 13:50:00,96.8,96.97,96.8,96.94,9203.0,95.7435,95.9117,95.7435,95.882,9203.0
2023-09-07 13:55:00,96.95,97.11,96.86,96.89,12231.0,95.8919,96.0501,95.8029,95.8325,12231.0
2023-09-07 14:00:00,96.9,96.95,96.86,96.92,10859.0,95.8424,95.8919,95.8029,95.8622,10859.0
2023-09-07 14:05:00,96.93,97.08,96.91,97.02,11044.0,95.8721,96.0205,95.8523,95.9611,11044.0
2023-09-07 14:10:00,97.03,97.1,96.99,97.05,6371.0,95.971,96.0402,95.9314,95.9908,6371.0
2023-09-07 14:15:00,97.06,97.22,96.98,97.05,9708.0,96.0007,96.1589,95.9215,95.9908,9708.0
2023-09-07 14:20:00,97.04,97.04,96.72,96.76,23942.0,95.9809,95.9809,95.6644,95.7039,23942.0
2023-09-07 14:25:00,96.79,96.81,96.66,96.66,30281.0,95.7336,95.7534,95.605,95.605,30281.0
2023-09-07 14:30:00,96.68,96.68,96.44,96.48,12907.0,95.6248,95.6248,95.3874,95.427,12907.0
2023-09-07 14:35:00,96.47,96.6,96.41,96.45,21263.0,95.4171,95.5457,95.3578,95.3973,21263.0
2023-09-07 14:40:00,96.45,96.64,96.45,96.54,9290.0,95.3973,95.5853,95.3973,95.4863,9290.0
2023-09-07 14:45:00,96.56,96.62,96.47,96.61,16606.0,95.5061,95.5655,95.4171,95.5556,16606.0
2023-09-07 14:50:00,96.61,96.77,96.61,96.74,9766.0,95.5556,95.7138,95.5556,95.6842,9766.0
2023-09-07 14:55:00,96.73,96.84,96.71,96.74,26009.0,95.6743,95.7831,95.6545,95.6842,26009.0
2023-09-07 15:00:00,96.75,96.75,96.5,96.6,15470.0,95.6941,95.6941,95.4468,95.5457,15470.0
2023-09-07 15:05:00,96.59,96.59,96.34,96.4,24650.0,95.5358,95.5358,95.2885,95.3479,24650.0
2023-09-07 15:10:00,96.4,96.56,96.38,96.43,19783.0,95.3479,95.5061,95.3281,95.3775,19783.0
2023-09-07 15:15:00,96.42,96.6,96.4,96.5,21755.0,95.3677,95.5457,95.3479,95.4468,21755.0
2023-09-07 15:20:00,96.48,96.51,96.26,96.26,38130.0,95.427,95.4567,95.2094,95.2094,38130.0
2023-09-07 15:25:00,96.29,96.52,96.27,96.45,30365.0,95.2391,95.4666,95.2193,95.3973,30365.0
2023-09-07 15:30:00,96.45,96.62,96.44,96.6,29175.0,95.3973,95.5655,95.3874,95.5457,29175.0
2023-09-07 15:35:00,96.61,96.63,96.38,96.49,30879.0,95.5556,95.5754,95.3281,95.4369,30879.0
2023-09-07 15:40:00,96.49,96.61,96.41,96.58,28000.0,95.4369,95.5556,95.3578,95.5259,28000.0
2023-09-07 15:45:00,96.57,96.7,96.54,96.68,42149.0,95.516,95.6446,95.4863,95.6248,42149.0
2023-09-07 15:50:00,96.69,97.13,96.68,97.1,94254.0,95.6347,96.0699,95.6248,96.0402,94254.0
2023-09-07 15:55:00,97.1,97.25,96.94,97.17,271756.0,96.0402,96.1886,95.882,96.1095,271756.0
2023-09-08 09:30:00,97.15,97.24,96.75,96.95,24875.0,96.0897,96.1787,95.6941,95.8919,24875.0
2023-09-08 09:35:00,97.06,97.55,97.06,97.5,10049.0,96.0007,96.4853,96.0007,96.4359,10049.0
2023-09-08 09:40:00,97.49,97.55,97.2,97.29,7322.0,96.426,96.4853,96.1391,96.2282,7322.0
2023-09-08 09:45:00,97.33,97.75,97.25,97.74,18329.0,96.2677,96.6831,96.1886,96.6732,18329.0
2023-09-08 09:50:00,97.74,97.76,97.56,97.6,10945.0,96.6732,96.693,96.4952,96.5348,10945.0
2023-09-08 09:55:00,97.56,97.56,97.09,97.42,27284.0,96.4952,96.4952,96.0303,96.3567,27284.0
2023-09-08 10:00:00,97.56,97.9,97.51,97.86,15743.0,96.4952,96.8315,96.4458,96.7919,15743.0
2023-09-08 10:05:00,97.9,98.27,97.89,98.17,39203.0,96.8315,97.1975,96.8216,97.0986,39203.0
2023-09-08 10:10:00,98.13,98.26,98.0,98.15,37992.0,97.059,97.1876,96.9304,97.0788,37992.0
2023-09-08 10:15:00,98.1,98.28,98.09,98.2,16495.0,97.0293,97.2074,97.0194,97.1282,16495.0
2023-09-08 10:20:00,98.15,98.6,98.09,98.58,28281.0,97.0788,97.5239,97.0194,97.5041,28281.0
2023-09-08 10:25:00,98.59,98.6,98.33,98.4,14276.0,97.514,97.5239,97.2568,97.326,14276.0
2023-09-08 10:30:00,98.42,98.51,98.14,98.14,17887.0,97.3458,97.4348,97.0689,97.0689,17887.0
2023-09-08 10:35:00,98.15,98.2,97.86,97.87,21861.0,97.0788,97.1282,96.7919,96.8018,21861.0
2023-09-08 10:40:00,97.85,97.98,97.8,97.84,14495.0,96.782,96.9106,96.7326,96.7722,14495.0
2023-09-08 10:45:00,97.84,97.95,97.71,97.88,13615.0,96.7722,96.881,96.6436,96.8117,13615.0
2023-09-08 10:50:00,97.93,98.0,97.55,97.56,8526.0,96.8612,96.9304,96.4853,96.4952,8526.0
2023-09-08 10:55:00,97.54,97.64,97.42,97.45,8503.0,96.4754,96.5743,96.3567,96.3864,8503.0
2023-09-08 11:00:00,97.39,97.67,97.35,97.61,10802.0,96.3271,96.604,96.2875,96.5447,10802.0
2023-09-08 11:05:00,97.56,97.63,97.32,97.38,4877.0,96.4952,96.5645,96.2578,96.3172,4877.0
2023-09-08 11:10:00,97.37,97.9,97.36,97.82,9797.0,96.3073,96.8315,96.2974,96.7524,9797.0
2023-09-08 11:15:00,97.78,97.8,97.5,97.54,10937.0,96.7128,96.7326,96.4359,96.4754,10937.0
2023-09-08 11:20:00,97.52,97.53,97.4,97.43,12156.0,96.4557,96.4655,96.337,96.3666,12156.0
2023-09-08 11:25:00,97.42,97.76,97.42,97.61,8905.0,96.3567,96.693,96.3567,96.5447,8905.0
2023-09-08 11:30:00,97.61,97.97,97.59,97.85,12719.0,96.5447,96.9007,96.5249,96.782,12719.0
2023-09-08 11:35:00,97.82,97.82,97.26,97.29,8866.0,96.7524,96.7524,96.1985,96.2282,8866.0
2023-09-08 11:40:00,97.27,97.51,97.24,97.33,14318.0,96.2084,96.4458,96.1787,96.2677,14318.0
2023-09-08 11:45:00,97.35,97.43,97.21,97.34,9301.0,96.2875,96.3666,96.149,96.2776,9301.0
2023-09-08 11:50:00,97.34,97.48,97.25,97.36,8331.0,96.2776,96.4161,96.1886,96.2974,8331.0
2023-09-08 11:55:00,97.41,97.45,97.28,97.3,6004.0,96.3469,96.3864,96.2183,96.2381,6004.0
2023-09-08 12:00:00,97.32,97.34,97.12,97.17,16411.0,96.2578,96.2776,96.06,96.1095,16411.0
2023-09-08 12:05:00,97.16,97.3,96.95,97.07,35411.0,96.0996,96.2381,95.8919,96.0106,35411.0
2023-09-08 12:10:00,97.09,97.13,96.91,96.93,15815.0,96.0303,96.0699,95.8523,95.8721,15815.0
2023-09-08 12:15:00,96.95,97.29,96.95,97.23,10728.0,95.8919,96.2282,95.8919,96.1688,10728.0
2023-09-08 12:20:00,97.24,97.28,97.1,97.11,13386.0,96.1787,96.2183,96.0402,96.0501,13386.0
2023-09-08 12:25:00,97.1,97.29,97.02,97.29,13902.0,96.0402,96.2282,95.9611,96.2282,13902.0
2023-09-08 12:30:00,97.28,97.48,97.16,97.27,10293.0,96.2183,96.4161,96.0996,96.2084,10293.0
2023-09-08 12:35:00,97.25,97.4,97.17,97.27,11444.0,96.1886,96.337,96.1095,96.2084,11444.0
2023-09-08 12:40:00,97.24,97.49,97.24,97.35,7411.0,96.1787,96.426,96.1787,96.2875,7411.0
2023-09-08 12:45:00,97.34,97.34,97.16,97.18,5476.0,96.2776,96.2776,96.0996,96.1194,5476.0
2023-09-08 12:50:00,97.16,97.4,97.16,97.36,8191.0,96.0996,96.337,96.0996,96.2974,8191.0
2023-09-08 12:55:00,97.32,97.41,97.25,97.25,4960.0,96.2578,96.3469,96.1886,96.1886,4960.0
2023-09-08 13:00:00,97.26,97.3,97.15,97.22,13936.0,96.1985,96.2381,96.0897,96.1589,13936.0
2023-09-08 13:05:00,97.23,97.4,97.12,97.18,29714.0,96.1688,96.337,96.06,96.1194,29714.0
2023-09-08 13:10:00,97.19,97.27,96.95,97.07,16352.0,96.1293,96.2084,95.8919,96.0106,16352.0
2023-09-08 13:15:00,97.1,97.13,96.93,97.01,7355.0,96.0402,96.0699,95.8721,95.9512,7355.0
2023-09-08 13:20:00,97.0,97.1,96.91,96.95,6617.0,95.9413,96.0402,95.8523,95.8919,6617.0
2023-09-08 13:25:00,96.97,96.98,96.8,96.96,9708.0,95.9117,95.9215,95.7435,95.9018,9708.0
2023-09-08 13:30:00,96.94,96.99,96.77,96.83,5373.0,95.882,95.9314,95.7138,95.7732,5373.0
2023-09-08 13:35:00,96.83,96.87,96.72,96.76,7692.0,95.7732,95.8127,95.6644,95.7039,7692.0
2023-09-08 13:40:00,96.75,96.85,96.67,96.72,38165.0,95.6941,95.793,95.6149,95.6644,38165.0
2023-09-08 13:45:00,96.72,96.76,96.5,96.5,9118.0,95.6644,95.7039,95.4468,95.4468,9118.0
2023-09-08 13:50:00,96.45,96.56,96.45,96.47,11066.0,95.3973,95.5061,95.3973,95.4171,11066.0
2023-09-08 13:55:00,96.51,96.64,96.43,96.44,13193.0,95.4567,95.5853,95.3775,95.3874,13193.0
2023-09-08 14:00:00,96.45,96.57,96.41,96.48,14758.0,95.3973,95.516,95.3578,95.427,14758.0
2023-09-08 14:05:00,96.49,96.54,96.41,96.54,20751.0,95.4369,95.4863,95.3578,95.4863,20751.0
2023-09-08 14:10:00,96.53,96.58,96.31,96.36,10362.0,95.4765,95.5259,95.2589,95.3083,10362.0
2023-09-08 14:15:00,96.33,96.33,96.15,96.19,16351.0,95.2786,95.2786,95.1006,95.1402,16351.0
2023-09-08 14:20:00,96.15,96.29,96.12,96.15,15404.0,95.1006,95.2391,95.0709,95.1006,15404.0
2023-09-08 14:25:00,96.14,96.21,96.1,96.15,8033.0,95.0907,95.1599,95.0511,95.1006,8033.0
2023-09-08 14:30:00,96.18,96.18,96.03,96.04,14980.0,95.1303,95.1303,94.9819,94.9918,14980.0
2023-09-08 14:35:00,96.03,96.09,95.91,96.0,18838.0,94.9819,95.0413,94.8632,94.9522,18838.0
2023-09-08 14:40:00,95.97,96.23,95.97,96.21,28021.0,94.9226,95.1797,94.9226,95.1599,28021.0
2023-09-08 14:45:00,96.2,96.36,96.17,96.36,8314.0,95.1501,95.3083,95.1204,95.3083,8314.0
2023-09-08 14:50:00,96.37,96.5,96.33,96.37,16293.0,95.3182,95.4468,95.2786,95.3182,16293.0
2023-09-08 14:55:00,96.39,96.39,96.26,96.39,9300.0,95.338,95.338,95.2094,95.338,9300.0
2023-09-08 15:00:00,96.41,96.41,96.3,96.33,10284.0,95.3578,95.3578,95.249,95.2786,10284.0
2023-09-08 15:05:00,96.3,96.44,96.3,96.38,6405.0,95.249,95.3874,95.249,95.3281,6405.0
2023-09-08 15:10:00,96.43,96.44,96.28,96.31,18556.0,95.3775,95.3874,95.2292,95.2589,18556.0
2023-09-08 15:15:00,96.3,96.59,96.29,96.47,30462.0,95.249,95.5358,95.2391,95.4171,30462.0
2023-09-08 15:20:00,96.5,96.63,96.39,96.63,13832.0,95.4468,95.5754,95.338,95.5754,13832.0
2023-09-08 15:25:00,96.62,96.62,96.49,96.52,8715.0,95.5655,95.5655,95.4369,95.4666,8715.0
2023-09-08 15:30:00,96.48,96.72,96.46,96.7,14126.0,95.427,95.6644,95.4072,95.6446,14126.0
2023-09-08 15:35:00,96.69,96.8,96.65,96.75,24766.0,95.6347,95.7435,95.5951,95.6941,24766.0
2023-09-08 15:40:00,96.76,96.79,96.59,96.69,16940.0,95.7039,95.7336,95.5358,95.6347,16940.0
2023-09-08 15:45:00,96.69,96.78,96.6,96.78,20885.0,95.6347,95.7237,95.5457,95.7237,20885.0
2023-09-08 15:50:00,96.8,97.06,96.75,96.97,80050.0,95.7435,96.0007,95.6941,95.9117,80050.0
2023-09-08 15:55:00,96.97,97.43,96.95,97.37,250323.0,95.9117,96.3666,95.8919,96.3073,250323.0
2023-09-11 09:30:00,98.25,98.36,97.26,97.33,41955.0,97.1777,97.2865,96.1985,96.2677,41955.0
2023-09-11 09:35:00,97.33,97.63,97.11,97.35,6679.0,96.2677,96.5645,96.0501,96.2875,6679.0
2023-09-11 09:40:00,97.43,97.57,96.95,96.95,12491.0,96.3666,96.5051,95.8919,95.8919,12491.0
2023-09-11 09:45:00,96.95,96.97,96.31,96.41,19021.0,95.8919,95.9117,95.2589,95.3578,19021.0
2023-09-11 09:50:00,96.43,96.49,95.55,95.61,30532.0,95.3775,95.4369,94.5072,94.5665,30532.0
2023-09-11 09:55:00,95.6,95.83,95.18,95.26,61515.0,94.5566,94.7841,94.1412,94.2203,61515.0
2023-09-11 10:00:00,95.26,95.4,94.97,95.07,79077.0,94.2203,94.3588,93.9335,94.0324,79077.0
2023-09-11 10:05:00,95.05,95.32,94.88,95.29,35933.0,94.0126,94.2797,93.8445,94.25,35933.0
2023-09-11 10:10:00,95.31,96.17,95.25,96.1,23499.0,94.2698,95.1204,94.2104,95.0511,23499.0
2023-09-11 10:15:00,96.11,96.29,95.96,96.0,35426.0,95.061,95.2391,94.9127,94.9522,35426.0
2023-09-11 10:20:00,96.01,96.27,95.98,96.27,21192.0,94.9621,95.2193,94.9325,95.2193,21192.0
2023-09-11 10:25:00,96.22,96.73,96.22,96.71,29975.0,95.1698,95.6743,95.1698,95.6545,29975.0
2023-09-11 10:30:00,96.7,96.77,96.55,96.64,10015.0,95.6446,95.7138,95.4962,95.5853,10015.0
2023-09-11 10:35:00,96.67,96.71,96.55,96.61,10789.0,95.6149,95.6545,95.4962,95.5556,10789.0
2023-09-11 10:40:00,96.59,96.83,96.52,96.55,18300.0,95.5358,95.7732,95.4666,95.4962,18300.0
2023-09-11 10:45:00,96.52,96.64,96.37,96.6,13784.0,95.4666,95.5853,95.3182,95.5457,13784.0
2023-09-11 10:50:00,96.64,96.77,96.54,96.54,6418.0,95.5853,95.7138,95.4863,95.4863,6418.0
2023-09-11 10:55:00,96.52,96.56,96.41,96.54,27882.0,95.4666,95.5061,95.3578,95.4863,27882.0
2023-09-11 11:00:00,96.5,96.58,96.37,96.5,12218.0,95.4468,95.5259,95.3182,95.4468,12218.0
2023-09-11 11:05:00,96.51,96.58,96.37,96.44,6952.0,95.4567,95.5259,95.3182,95.3874,6952.0
2023-09-11 11:10:00,96.42,96.67,96.41,96.63,11964.0,95.3677,95.6149,95.3578,95.5754,11964.0
2023-09-11 11:15:00,96.62,96.64,96.3,96.31,5016.0,95.5655,95.5853,95.249,95.2589,5016.0
2023-09-11 11:20:00,96.3,96.39,96.15,96.26,17807.0,95.249,95.338,95.1006,95.2094,17807.0
2023-09-11 11:25:00,96.24,96.37,96.18,96.19,7979.0,95.1896,95.3182,95.1303,95.1402,7979.0
2023-09-11 11:30:00,96.18,96.2,95.96,96.01,26816.0,95.1303,95.1501,94.9127,94.9621,26816.0
2023-09-11 11:35:00,96.01,96.1,95.95,95.95,17189.0,94.9621,95.0511,94.9028,94.9028,17189.0
2023-09-11 11:40:00,95.98,96.15,95.85,95.95,6987.0,94.9325,95.1006,94.8039,94.9028,6987.0
2023-09-11 11:45:00,95.92,96.07,95.88,95.96,4813.0,94.8731,95.0215,94.8336,94.9127,4813.0
2023-09-11 11:50:00,95.97,96.03,95.92,96.03,12528.0,94.9226,94.9819,94.8731,94.9819,12528.0
2023-09-11 11:55:00,96.04,96.15,96.03,96.14,16815.0,94.9918,95.1006,94.9819,95.0907,16815.0
2023-09-11 12:00:00,96.16,96.46,96.08,96.34,24229.0,95.1105,95.4072,95.0314,95.2885,24229.0
2023-09-11 12:05:00,96.32,96.34,96.23,96.31,7963.0,95.2687,95.2885,95.1797,95.2589,7963.0
2023-09-11 12:10:00,96.22,96.25,96.06,96.17,9867.0,95.1698,95.1995,95.0116,95.1204,9867.0
2023-09-11 12:15:00,96.19,96.35,96.17,96.32,7460.0,95.1402,95.2984,95.1204,95.2687,7460.0
2023-09-11 12:20:00,96.31,96.34,96.27,96.31,11408.0,95.2589,95.2885,95.2193,95.2589,11408.0
2023-09-11 12:25:00,96.35,96.62,96.33,96.56,22985.0,95.2984,95.5655,95.2786,95.5061,22985.0
2023-09-11 12:30:00,96.57,96.64,96.47,96.64,4607.0,95.516,95.5853,95.4171,95.5853,4607.0
2023-09-11 12:35:00,96.63,96.76,96.63,96.75,16248.0,95.5754,95.7039,95.5754,95.6941,16248.0
2023-09-11 12:40:00,96.72,96.84,96.69,96.72,5609.0,95.6644,95.7831,95.6347,95.6644,5609.0
2023-09-11 12:45:00,96.78,96.82,96.65,96.82,10590.0,95.7237,95.7633,95.5951,95.7633,10590.0
2023-09-11 12:50:00,96.81,96.84,96.75,96.83,7254.0,95.7534,95.7831,95.6941,95.7732,7254.0
2023-09-11 12:55:00,96.83,97.11,96.82,96.97,23896.0,95.7732,96.0501,95.7633,95.9117,23896.0
2023-09-11 13:00:00,96.96,97.06,96.92,97.04,7739.0,95.9018,96.0007,95.8622,95.9809,7739.0
2023-09-11 13:05:00,97.03,97.26,96.97,97.09,20719.0,95.971,96.1985,95.9117,96.0303,20719.0
2023-09-11 13:10:00,97.11,97.21,97.05,97.07,8121.0,96.0501,96.149,95.9908,96.0106,8121.0
2023-09-11 13:15:00,97.1,97.29,97.05,97.26,16865.0,96.0402,96.2282,95.9908,96.1985,16865.0
2023-09-11 13:20:00,97.27,97.49,97.22,97.28,13231.0,96.2084,96.426,96.1589,96.2183,13231.0
2023-09-11 13:25:00,97.26,97.49,97.21,97.41,13700.0,96.1985,96.426,96.149,96.3469,13700.0
2023-09-11 13:30:00,97.4,97.41,97.28,97.38,11483.0,96.337,96.3469,96.2183,96.3172,11483.0
2023-09-11 13:35:00,97.39,97.42,97.24,97.27,10001.0,96.3271,96.3567,96.1787,96.2084,10001.0
2023-09-11 13:40:00,97.19,97.4,97.19,97.35,14555.0,96.1293,96.337,96.1293,96.2875,14555.0
2023-09-11 13:45:00,97.3,97.42,97.27,97.42,8067.0,96.2381,96.3567,96.2084,96.3567,8067.0
2023-09-11 13:50:00,97.41,97.49,97.25,97.25,14547.0,96.3469,96.426,96.1886,96.1886,14547.0
2023-09-11 13:55:00,97.29,97.33,97.05,97.07,10249.0,96.2282,96.2677,95.9908,96.0106,10249.0
2023-09-11 14:00:00,97.12,97.12,96.89,96.95,16657.0,96.06,96.06,95.8325,95.8919,16657.0
2023-09-11 14:05:00,96.95,97.02,96.9,97.01,11854.0,95.8919,95.9611,95.8424,95.9512,11854.0
2023-09-11 14:10:00,97.0,97.18,96.99,97.18,7050.0,95.9413,96.1194,95.9314,96.1194,7050.0
2023-09-11 14:15:00,97.2,97.4,97.2,97.4,14780.0,96.1391,96.337,96.1391,96.337,14780.0
2023-09-11 14:20:00,97.4,97.48,97.24,97.32,14923.0,96.337,96.4161,96.1787,96.2578,14923.0
2023-09-11 14:25:00,97.3,97.44,97.29,97.39,6241.0,96.2381,96.3765,96.2282,96.3271,6241.0
2023-09-11 14:30:00,97.39,97.43,97.31,97.32,10906.0,96.3271,96.3666,96.2479,96.2578,10906.0
2023-09-11 14:35:00,97.3,97.55,97.28,97.51,17390.0,96.2381,96.4853,96.2183,96.4458,17390.0
2023-09-11 14:40:00,97.48,97.48,97.17,97.34,7690.0,96.4161,96.4161,96.1095,96.2776,7690.0
2023-09-11 14:45:00,97.31,97.47,97.22,97.45,8950.0,96.2479,96.4062,96.1589,96.3864,8950.0
2023-09-11 14:50:00,97.38,97.57,97.38,97.57,13994.0,96.3172,96.5051,96.3172,96.5051,13994.0
2023-09-11 14:55:00,97.57,97.58,97.44,97.55,10346.0,96.5051,96.515,96.3765,96.4853,10346.0
2023-09-11 15:00:00,97.54,97.83,97.53,97.81,19614.0,96.4754,96.7623,96.4655,96.7425,19614.0
2023-09-11 15:05:00,97.82,97.83,97.73,97.83,12119.0,96.7524,96.7623,96.6634,96.7623,12119.0
2023-09-11 15:10:00,97.83,97.84,97.75,97.81,16191.0,96.7623,96.7722,96.6831,96.7425,16191.0
2023-09-11 15:15:00,97.82,97.83,97.61,97.73,25400.0,96.7524,96.7623,96.5447,96.6634,25400.0
2023-09-11 15:20:00,97.75,97.96,97.75,97.91,22150.0,96.6831,96.8908,96.6831,96.8414,22150.0
2023-09-11 15:25:00,97.95,97.96,97.63,97.64,11386.0,96.881,96.8908,96.5645,96.5743,11386.0
2023-09-11 15:30:00,97.64,97.92,97.63,97.86,20317.0,96.5743,96.8513,96.5645,96.7919,20317.0
2023-09-11 15:35:00,97.87,97.96,97.77,97.86,16105.0,96.8018,96.8908,96.7029,96.7919,16105.0
2023-09-11 15:40:00,97.83,97.83,97.7,97.79,17510.0,96.7623,96.7623,96.6337,96.7227,17510.0
2023-09-11 15:45:00,97.76,97.76,97.51,97.61,23999.0,96.693,96.693,96.4458,96.5447,23999.0
2023-09-11 15:50:00,97.59,97.71,97.55,97.64,31034.0,96.5249,96.6436,96.4853,96.5743,31034.0
2023-09-11 15:55:00,97.63,97.72,97.54,97.68,110909.0,96.5645,96.6535,96.4754,96.6139,110909.0
2023-09-12 09:30:00,97.23,97.85,97.08,97.75,35475.0,96.1688,96.782,96.0205,96.6831,35475.0
2023-09-12 09:35:00,97.76,98.48,97.66,98.46,21101.0,96.693,97.4052,96.5941,97.3854,21101.0
2023-09-12 09:40:00,98.43,99.06,98.43,99.01,24768.0,97.3557,97.9788,97.3557,97.9294,24768.0
2023-09-12 09:45:00,99.04,99.24,98.86,99.2,29106.0,97.9591,98.1569,97.781,98.1173,29106.0
2023-09-12 09:50:00,99.2,99.2,98.92,99.0,23163.0,98.1173,98.1173,97.8404,97.9195,23163.0
2023-09-12 09:55:00,99.01,99.07,98.82,98.99,19361.0,97.9294,97.9887,97.7415,97.9096,19361.0
2023-09-12 10:00:00,99.02,99.03,98.82,98.94,16363.0,97.9393,97.9492,97.7415,97.8602,16363.0
2023-09-12 10:05:00,98.94,99.38,98.93,99.37,24814.0,97.8602,98.2954,97.8503,98.2855,24814.0
2023-09-12 10:10:00,99.34,99.39,99.16,99.31,15141.0,98.2558,98.3052,98.0778,98.2261,15141.0
2023-09-12 10:15:00,99.31,99.4,99.18,99.21,21787.0,98.2261,98.3151,98.0975,98.1272,21787.0
2023-09-12 10:20:00,99.13,99.36,99.02,99.25,19022.0,98.0481,98.2756,97.9393,98.1668,19022.0
2023-09-12 10:25:00,99.29,99.33,99.04,99.13,42313.0,98.2063,98.2459,97.9591,98.0481,42313.0
2023-09-12 10:30:00,99.08,99.15,98.88,98.89,15129.0,97.9986,98.0679,97.8008,97.8107,15129.0
2023-09-12 10:35:00,98.9,99.01,98.85,98.99,17091.0,97.8206,97.9294,97.7711,97.9096,17091.0
2023-09-12 10:40:00,98.98,99.05,98.81,98.87,24276.0,97.8997,97.969,97.7316,97.7909,24276.0
2023-09-12 10:45:00,98.85,99.11,98.8,98.88,14348.0,97.7711,98.0283,97.7217,97.8008,14348.0
2023-09-12 10:50:00,98.86,98.97,98.64,98.75,25642.0,97.781,97.8898,97.5634,97.6722,25642.0
2023-09-12 10:55:00,98.74,98.87,98.74,98.83,18130.0,97.6623,97.7909,97.6623,97.7514,18130.0
2023-09-12 11:00:00,98.84,99.06,98.83,98.97,21736.0,97.7612,97.9788,97.7514,97.8898,21736.0
2023-09-12 11:05:00,99.02,99.05,98.78,98.82,19371.0,97.9393,97.969,97.7019,97.7415,19371.0
2023-09-12 11:10:00,98.81,98.86,98.63,98.8,19215.0,97.7316,97.781,97.5535,97.7217,19215.0
2023-09-12 11:15:00,98.76,98.78,98.51,98.53,10599.0,97.6821,97.7019,97.4348,97.4546,10599.0
2023-09-12 11:20:00,98.54,98.69,98.53,98.68,21883.0,97.4645,97.6129,97.4546,97.603,21883.0
2023-09-12 11:25:00,98.7,98.86,98.47,98.85,15803.0,97.6228,97.781,97.3953,97.7711,15803.0
2023-09-12 11:30:00,98.86,98.91,98.74,98.9,11039.0,97.781,97.8305,97.6623,97.8206,11039.0
2023-09-12 11:35:00,98.9,99.11,98.9,99.1,10050.0,97.8206,98.0283,97.8206,98.0184,10050.0
2023-09-12 11:40:00,99.09,99.17,98.98,99.11,10368.0,98.0085,98.0876,97.8997,98.0283,10368.0
2023-09-12 11:45:00,99.11,99.16,99.06,99.16,4982.0,98.0283,98.0778,97.9788,98.0778,4982.0
2023-09-12 11:50:00,99.13,99.25,99.11,99.17,13510.0,98.0481,98.1668,98.0283,98.0876,13510.0
2023-09-12 11:55:00,99.18,99.24,99.01,99.03,7944.0,98.0975,98.1569,97.9294,97.9492,7944.0
2023-09-12 12:00:00,99.03,99.19,99.03,99.12,6248.0,97.9492,98.1074,97.9492,98.0382,6248.0
2023-09-12 12:05:00,99.14,99.31,99.11,99.31,8400.0,98.058,98.2261,98.0283,98.2261,8400.0
2023-09-12 12:10:00,99.31,99.31,99.13,99.22,6552.0,98.2261,98.2261,98.0481,98.1371,6552.0
2023-09-12 12:15:00,99.22,99.33,99.19,99.33,8281.0,98.1371,98.2459,98.1074,98.2459,8281.0
2023-09-12 12:20:00,99.34,99.48,99.22,99.45,16265.0,98.2558,98.3943,98.1371,98.3646,16265.0
2023-09-12 12:25:00,99.42,99.49,99.39,99.4,11870.0,98.3349,98.4041,98.3052,98.3151,11870.0
2023-09-12 12:30:00,99.38,99.4,99.28,99.37,8147.0,98.2954,98.3151,98.1964,98.2855,8147.0
2023-09-12 12:35:00,99.35,99.45,99.34,99.45,11073.0,98.2657,98.3646,98.2558,98.3646,11073.0
2023-09-12 12:40:00,99.45,99.47,99.27,99.42,8816.0,98.3646,98.3844,98.1866,98.3349,8816.0
2023-09-12 12:45:00,99.44,99.47,99.31,99.43,12129.0,98.3547,98.3844,98.2261,98.3448,12129.0
2023-09-12 12:50:00,99.44,99.48,99.42,99.44,8119.0,98.3547,98.3943,98.3349,98.3547,8119.0
2023-09-12 12:55:00,99.4,99.4,99.28,99.33,9568.0,98.3151,98.3151,98.1964,98.2459,9568.0
2023-09-12 13:00:00,99.33,99.41,99.23,99.3,12592.0,98.2459,98.325,98.147,98.2162,12592.0
2023-09-12 13:05:00,99.34,99.61,99.29,99.53,17473.0,98.2558,98.5228,98.2063,98.4437,17473.0
2023-09-12 13:10:00,99.57,99.67,99.42,99.64,21925.0,98.4833,98.5822,98.3349,98.5525,21925.0
2023-09-12 13:15:00,99.6,99.76,99.59,99.75,15055.0,98.5129,98.6712,98.5031,98.6613,15055.0
2023-09-12 13:20:00,99.76,100.24,99.72,100.19,72458.0,98.6712,99.146,98.6316,99.0965,72458.0
2023-09-12 13:25:00,100.2,100.27,100.14,100.18,35014.0,99.1064,99.1756,99.0471,99.0866,35014.0
2023-09-12 13:30:00,100.16,100.36,100.14,100.31,13450.0,99.0668,99.2647,99.0471,99.2152,13450.0
2023-09-12 13:35:00,100.31,100.32,100.19,100.23,28689.0,99.2152,99.2251,99.0965,99.1361,28689.0
2023-09-12 13:40:00,100.22,100.26,100.01,100.04,13230.0,99.1262,99.1657,98.9185,98.9481,13230.0
2023-09-12 13:45:00,100.05,100.16,100.04,100.15,22849.0,98.958,99.0668,98.9481,99.0569,22849.0
2023-09-12 13:50:00,100.14,100.23,99.99,100.05,18192.0,99.0471,99.1361,98.8987,98.958,18192.0
2023-09-12 13:55:00,100.07,100.07,99.75,99.77,22204.0,98.9778,98.9778,98.6613,98.6811,22204.0
2023-09-12 14:00:00,99.74,100.03,99.62,100.02,21104.0,98.6514,98.9383,98.5327,98.9284,21104.0
2023-09-12 14:05:00,100.03,100.05,99.71,99.83,25637.0,98.9383,98.958,98.6217,98.7404,25637.0
2023-09-12 14:10:00,99.81,99.9,99.76,99.78,8169.0,98.7207,98.8097,98.6712,98.691,8169.0
2023-09-12 14:15:00,99.78,99.87,99.77,99.85,16123.0,98.691,98.78,98.6811,98.7602,16123.0
2023-09-12 14:20:00,99.88,99.89,99.71,99.73,14207.0,98.7899,98.7998,98.6217,98.6415,14207.0
2023-09-12 14:25:00,99.75,99.8,99.69,99.76,7881.0,98.6613,98.7108,98.602,98.6712,7881.0
2023-09-12 14:30:00,99.74,99.82,99.68,99.71,15560.0,98.6514,98.7305,98.5921,98.6217,15560.0
2023-09-12 14:35:00,99.72,99.9,99.7,99.76,15060.0,98.6316,98.8097,98.6119,98.6712,15060.0
2023-09-12 14:40:00,99.77,99.82,99.57,99.63,12563.0,98.6811,98.7305,98.4833,98.5426,12563.0
2023-09-12 14:45:00,99.65,99.72,99.5,99.5,6858.0,98.5624,98.6316,98.414,98.414,6858.0
2023-09-12 14:50:00,99.49,99.52,99.26,99.26,11772.0,98.4041,98.4338,98.1767,98.1767,11772.0
2023-09-12 14:55:00,99.27,99.29,99.01,99.03,19379.0,98.1866,98.2063,97.9294,97.9492,19379.0
2023-09-12 15:00:00,99.02,99.15,99.01,99.12,21902.0,97.9393,98.0679,97.9294,98.0382,21902.0
2023-09-12 15:05:00,99.1,99.12,99.01,99.06,10001.0,98.0184,98.0382,97.9294,97.9788,10001.0
2023-09-12 15:10:00,99.05,99.21,99.04,99.13,18520.0,97.969,98.1272,97.9591,98.0481,18520.0
2023-09-12 15:15:00,99.11,99.16,98.84,98.89,16895.0,98.0283,98.0778,97.7612,97.8107,16895.0
2023-09-12 15:20:00,98.87,99.12,98.86,99.01,22288.0,97.7909,98.0382,97.781,97.9294,22288.0
2023-09-12 15:25:00,98.99,99.17,98.97,99.13,15879.0,97.9096,98.0876,97.8898,98.0481,15879.0
2023-09-12 15:30:00,99.14,99.3,99.14,99.3,20578.0,98.058,98.2162,98.058,98.2162,20578.0
2023-09-12 15:35:00,99.31,99.39,99.11,99.23,24981.0,98.2261,98.3052,98.0283,98.147,24981.0
2023-09-12 15:40:00,99.2,99.25,99.06,99.07,23832.0,98.1173,98.1668,97.9788,97.9887,23832.0
2023-09-12 15:45:00,99.07,99.16,98.88,98.93,42308.0,97.9887,98.0778,97.8008,97.8503,42308.0
2023-09-12 15:50:00,98.94,99.12,98.93,99.03,78807.0,97.8602,98.0382,97.8503,97.9492,78807.0
2023-09-12 15:55:00,99.0,99.09,98.91,99.03,154670.0,97.9195,98.0085,97.8305,97.9492,154670.0
2023-09-13 09:30:00,97.77,98.66,97.6,98.22,105830.0,96.7029,97.5832,96.5348,97.148,105830.0
2023-09-13 09:35:00,98.09,98.13,97.6,97.81,18935.0,97.0194,97.059,96.5348,96.7425,18935.0
2023-09-13 09:40:00,97.71,97.72,97.34,97.39,21896.0,96.6436,96.6535,96.2776,96.3271,21896.0
2023-09-13 09:45:00,97.31,97.31,96.8,97.03,57671.0,96.2479,96.2479,95.7435,95.971,57671.0
2023-09-13 09:50:00,97.06,97.19,96.96,96.97,28117.0,96.0007,96.1293,95.9018,95.9117,28117.0
2023-09-13 09:55:00,97.0,97.47,96.96,97.28,17210.0,95.9413,96.4062,95.9018,96.2183,17210.0
2023-09-13 10:00:00,97.25,97.7,97.21,97.42,17670.0,96.1886,96.6337,96.149,96.3567,17670.0
2023-09-13 10:05:00,97.41,97.46,97.17,97.46,16735.0,96.3469,96.3963,96.1095,96.3963,16735.0
2023-09-13 10:10:00,97.43,97.7,97.12,97.27,41021.0,96.3666,96.6337,96.06,96.2084,41021.0
2023-09-13 10:15:00,97.26,97.51,97.16,97.48,11998.0,96.1985,96.4458,96.0996,96.4161,11998.0
2023-09-13 10:20:00,97.5,97.82,97.49,97.59,21268.0,96.4359,96.7524,96.426,96.5249,21268.0
2023-09-13 10:25:00,97.59,97.68,97.35,97.4,13273.0,96.5249,96.6139,96.2875,96.337,13273.0
2023-09-13 10:30:00,97.4,97.58,97.35,97.53,6125.0,96.337,96.515,96.2875,96.4655,6125.0
2023-09-13 10:35:00,97.55,97.79,97.47,97.75,16961.0,96.4853,96.7227,96.4062,96.6831,16961.0
2023-09-13 10:40:00,97.82,97.83,97.52,97.52,8926.0,96.7524,96.7623,96.4557,96.4557,8926.0
2023-09-13 10:45:00,97.53,97.64,97.48,97.51,7662.0,96.4655,96.5743,96.4161,96.4458,7662.0
2023-09-13 10:50:00,97.45,97.48,97.28,97.31,5142.0,96.3864,96.4161,96.2183,96.2479,5142.0
2023-09-13 10:55:00,97.29,97.32,97.23,97.3,13611.0,96.2282,96.2578,96.1688,96.2381,13611.0
2023-09-13 11:00:00,97.31,97.48,97.26,97.45,11879.0,96.2479,96.4161,96.1985,96.3864,11879.0
2023-09-13 11:05:00,97.44,97.68,97.43,97.62,18730.0,96.3765,96.6139,96.3666,96.5546,18730.0
2023-09-13 11:10:00,97.56,97.71,97.56,97.69,9672.0,96.4952,96.6436,96.4952,96.6238,9672.0
2023-09-13 11:15:00,97.64,97.71,97.38,97.43,18181.0,96.5743,96.6436,96.3172,96.3666,18181.0
2023-09-13 11:20:00,97.37,97.56,97.29,97.54,9316.0,96.3073,96.4952,96.2282,96.4754,9316.0
2023-09-13 11:25:00,97.55,97.72,97.48,97.72,7945.0,96.4853,96.6535,96.4161,96.6535,7945.0
2023-09-13 11:30:00,97.7,97.82,97.62,97.7,18184.0,96.6337,96.7524,96.5546,96.6337,18184.0
2023-09-13 11:35:00,97.67,97.7,97.54,97.61,5917.0,96.604,96.6337,96.4754,96.5447,5917.0
2023-09-13 11:40:00,97.57,97.62,97.5,97.57,7133.0,96.5051,96.5546,96.4359,96.5051,7133.0
2023-09-13 11:45:00,97.54,97.59,97.39,97.39,11468.0,96.4754,96.5249,96.3271,96.3271,11468.0
2023-09-13 11:50:00,97.4,97.4,97.17,97.36,9151.0,96.337,96.337,96.1095,96.2974,9151.0
2023-09-13 11:55:00,97.4,97.4,97.15,97.23,10712.0,96.337,96.337,96.0897,96.1688,10712.0
2023-09-13 12:00:00,97.2,97.32,97.14,97.25,13062.0,96.1391,96.2578,96.0798,96.1886,13062.0
2023-09-13 12:05:00,97.21,97.35,97.1,97.3,17055.0,96.149,96.2875,96.0402,96.2381,17055.0
2023-09-13 12:10:00,97.3,97.32,97.21,97.28,6804.0,96.2381,96.2578,96.149,96.2183,6804.0
2023-09-13 12:15:00,97.3,97.46,97.26,97.34,6055.0,96.2381,96.3963,96.1985,96.2776,6055.0
2023-09-13 12:20:00,97.34,97.45,97.32,97.34,5861.0,96.2776,96.3864,96.2578,96.2776,5861.0
2023-09-13 12:25:00,97.34,97.34,97.13,97.19,24328.0,96.2776,96.2776,96.0699,96.1293,24328.0
2023-09-13 12:30:00,97.19,97.31,97.19,97.31,18019.0,96.1293,96.2479,96.1293,96.2479,18019.0
2023-09-13 12:35:00,97.31,97.42,97.18,97.21,15320.0,96.2479,96.3567,96.1194,96.149,15320.0
2023-09-13 12:40:00,97.2,97.23,97.11,97.2,8081.0,96.1391,96.1688,96.0501,96.1391,8081.0
2023-09-13 12:45:00,97.19,97.29,97.15,97.24,7299.0,96.1293,96.2282,96.0897,96.1787,7299.0
2023-09-13 12:50:00,97.27,97.35,97.2,97.28,26808.0,96.2084,96.2875,96.1391,96.2183,26808.0
2023-09-13 12:55:00,97.35,97.35,97.19,97.27,23594.0,96.2875,96.2875,96.1293,96.2084,23594.0
2023-09-13 13:00:00,97.28,97.43,97.26,97.29,59689.0,96.2183,96.3666,96.1985,96.2282,59689.0
2023-09-13 13:05:00,97.26,97.35,97.24,97.3,28370.0,96.1985,96.2875,96.1787,96.2381,28370.0
2023-09-13 13:10:00,97.3,97.37,97.17,97.17,27672.0,96.2381,96.3073,96.1095,96.1095,27672.0
2023-09-13 13:15:00,97.17,97.31,97.09,97.18,13526.0,96.1095,96.2479,96.0303,96.1194,13526.0
2023-09-13 13:20:00,97.15,97.42,97.14,97.41,19157.0,96.0897,96.3567,96.0798,96.3469,19157.0
2023-09-13 13:25:00,97.43,97.47,97.3,97.37,7783.0,96.3666,96.4062,96.2381,96.3073,7783.0
2023-09-13 13:30:00,97.33,97.34,97.22,97.28,6039.0,96.2677,96.2776,96.1589,96.2183,6039.0
2023-09-13 13:35:00,97.29,97.33,97.22,97.29,7157.0,96.2282,96.2677,96.1589,96.2282,7157.0
2023-09-13 13:40:00,97.3,97.32,97.1,97.17,10294.0,96.2381,96.2578,96.0402,96.1095,10294.0
2023-09-13 13:45:00,97.16,97.22,97.15,97.21,12007.0,96.0996,96.1589,96.0897,96.149,12007.0
2023-09-13 13:50:00,97.21,97.28,97.19,97.2,6339.0,96.149,96.2183,96.1293,96.1391,6339.0
2023-09-13 13:55:00,97.22,97.23,97.09,97.16,16907.0,96.1589,96.1688,96.0303,96.0996,16907.0
2023-09-13 14:00:00,97.13,97.22,97.12,97.17,10988.0,96.0699,96.1589,96.06,96.1095,10988.0
2023-09-13 14:05:00,97.13,97.16,97.08,97.12,12918.0,96.0699,96.0996,96.0205,96.06,12918.0
2023-09-13 14:10:00,97.12,97.19,97.12,97.14,6513.0,96.06,96.1293,96.06,96.0798,6513.0
2023-09-13 14:15:00,97.16,97.16,97.07,97.12,9519.0,96.0996,96.0996,96.0106,96.06,9519.0
2023-09-13 14:20:00,97.14,97.14,97.08,97.1,20751.0,96.0798,96.0798,96.0205,96.0402,20751.0
2023-09-13 14:25:00,97.1,97.28,97.1,97.28,10128.0,96.0402,96.2183,96.0402,96.2183,10128.0
2023-09-13 14:30:00,97.31,97.31,97.12,97.15,14113.0,96.2479,96.2479,96.06,96.0897,14113.0
2023-09-13 14:35:00,97.16,97.34,97.16,97.28,10385.0,96.0996,96.2776,96.0996,96.2183,10385.0
2023-09-13 14:40:00,97.28,97.34,97.23,97.3,13521.0,96.2183,96.2776,96.1688,96.2381,13521.0
2023-09-13 14:45:00,97.29,97.3,97.16,97.18,26289.0,96.2282,96.2381,96.0996,96.1194,26289.0
2023-09-13 14:50:00,97.15,97.17,97.03,97.04,16733.0,96.0897,96.1095,95.971,95.9809,16733.0
2023-09-13 14:55:00,97.02,97.11,96.96,97.02,21693.0,95.9611,96.0501,95.9018,95.9611,21693.0
2023-09-13 15:00:00,97.02,97.13,97.0,97.0,10389.0,95.9611,96.0699,95.9413,95.9413,10389.0
2023-09-13 15:05:00,97.0,97.17,96.98,97.15,33094.0,95.9413,96.1095,95.9215,96.0897,33094.0
2023-09-13 15:10:00,97.12,97.25,97.12,97.15,18136.0,96.06,96.1886,96.06,96.0897,18136.0
2023-09-13 15:15:00,97.14,97.19,97.08,97.09,27706.0,96.0798,96.1293,96.0205,96.0303,27706.0
2023-09-13 15:20:00,97.11,97.22,97.1,97.12,31281.0,96.0501,96.1589,96.0402,96.06,31281.0
2023-09-13 15:25:00,97.11,97.12,96.97,97.07,73356.0,96.0501,96.06,95.9117,96.0106,73356.0
2023-09-13 15:30:00,97.08,97.14,97.03,97.05,144077.0,96.0205,96.0798,95.971,95.9908,144077.0
2023-09-13 15:35:00,97.03,97.04,96.89,96.91,49352.0,95.971,95.9809,95.8325,95.8523,49352.0
2023-09-13 15:40:00,96.92,97.13,96.9,96.97,126524.0,95.8622,96.0699,95.8424,95.9117,126524.0
2023-09-13 15:45:00,96.95,97.0,96.87,96.93,72578.0,95.8919,95.9413,95.8127,95.8721,72578.0
2023-09-13 15:50:00,96.92,97.27,96.89,97.22,283855.0,95.8622,96.2084,95.8325,96.1589,283855.0
2023-09-13 15:55:00,97.23,97.43,97.18,97.35,234492.0,96.1688,96.3666,96.1194,96.2875,234492.0
2023-09-14 09:30:00,98.2,99.9,98.07,99.9,76264.0,97.1282,98.8097,96.9996,98.8097,76264.0
2023-09-14 09:35:00,99.92,100.41,99.34,99.36,53640.0,98.8295,99.3141,98.2558,98.2756,53640.0
2023-09-14 09:40:00,99.45,99.54,98.79,98.95,12650.0,98.3646,98.4536,97.7118,97.87,12650.0
2023-09-14 09:45:00,98.95,99.07,98.44,98.73,28838.0,97.87,97.9887,97.3656,97.6524,28838.0
2023-09-14 09:50:00,98.73,99.15,98.68,98.76,21994.0,97.6524,98.0679,97.603,97.6821,21994.0
2023-09-14 09:55:00,98.69,98.77,98.51,98.64,16653.0,97.6129,97.692,97.4348,97.5634,16653.0
2023-09-14 10:00:00,98.68,98.72,98.27,98.42,23046.0,97.603,97.6426,97.1975,97.3458,23046.0
2023-09-14 10:05:00,98.43,98.52,98.15,98.17,19768.0,97.3557,97.4447,97.0788,97.0986,19768.0
2023-09-14 10:10:00,98.11,98.46,97.97,98.33,19408.0,97.0392,97.3854,96.9007,97.2568,19408.0
2023-09-14 10:15:00,98.37,98.43,98.2,98.23,6654.0,97.2964,97.3557,97.1282,97.1579,6654.0
2023-09-14 10:20:00,98.22,98.7,98.22,98.67,14307.0,97.148,97.6228,97.148,97.5931,14307.0
2023-09-14 10:25:00,98.71,98.95,98.69,98.73,25180.0,97.6327,97.87,97.6129,97.6524,25180.0
2023-09-14 10:30:00,98.81,98.96,98.76,98.84,8837.0,97.7316,97.8799,97.6821,97.7612,8837.0
2023-09-14 10:35:00,98.84,98.99,98.71,98.86,10701.0,97.7612,97.9096,97.6327,97.781,10701.0
2023-09-14 10:40:00,98.89,99.14,98.89,99.13,6910.0,97.8107,98.058,97.8107,98.0481,6910.0
2023-09-14 10:45:00,99.14,99.32,99.13,99.3,13556.0,98.058,98.236,98.0481,98.2162,13556.0
2023-09-14 10:50:00,99.32,99.41,99.23,99.23,11966.0,98.236,98.325,98.147,98.147,11966.0
2023-09-14 10:55:00,99.23,99.35,99.15,99.15,15252.0,98.147,98.2657,98.0679,98.0679,15252.0
2023-09-14 11:00:00,99.18,99.24,99.07,99.18,5781.0,98.0975,98.1569,97.9887,98.0975,5781.0
2023-09-14 11:05:00,99.18,99.26,99.07,99.25,11926.0,98.0975,98.1767,97.9887,98.1668,11926.0
2023-09-14 11:10:00,99.17,99.22,99.12,99.22,7506.0,98.0876,98.1371,98.0382,98.1371,7506.0
2023-09-14 11:15:00,99.25,99.25,99.12,99.18,8263.0,98.1668,98.1668,98.0382,98.0975,8263.0
2023-09-14 11:20:00,99.21,99.25,99.01,99.2,8112.0,98.1272,98.1668,97.9294,98.1173,8112.0
2023-09-14 11:25:00,99.18,99.2,98.97,99.09,9887.0,98.0975,98.1173,97.8898,98.0085,9887.0
2023-09-14 11:30:00,99.15,99.15,98.77,98.78,13274.0,98.0679,98.0679,97.692,97.7019,13274.0
2023-09-14 11:35:00,98.81,98.89,98.77,98.77,14498.0,97.7316,97.8107,97.692,97.692,14498.0
2023-09-14 11:40:00,98.8,98.88,98.64,98.67,9375.0,97.7217,97.8008,97.5634,97.5931,9375.0
2023-09-14 11:45:00,98.68,98.75,98.62,98.72,7755.0,97.603,97.6722,97.5436,97.6426,7755.0
2023-09-14 11:50:00,98.74,98.98,98.68,98.98,15957.0,97.6623,97.8997,97.603,97.8997,15957.0
2023-09-14 11:55:00,98.98,99.15,98.98,99.11,20593.0,97.8997,98.0679,97.8997,98.0283,20593.0
2023-09-14 12:00:00,99.1,99.12,98.93,99.06,8684.0,98.0184,98.0382,97.8503,97.9788,8684.0
2023-09-14 12:05:00,99.03,99.12,99.03,99.06,8405.0,97.9492,98.0382,97.9492,97.9788,8405.0
2023-09-14 12:10:00,99.05,99.12,98.93,98.93,8698.0,97.969,98.0382,97.8503,97.8503,8698.0
2023-09-14 12:15:00,98.97,99.28,98.96,99.17,13134.0,97.8898,98.1964,97.8799,98.0876,13134.0
2023-09-14 12:20:00,99.15,99.15,98.92,98.94,6309.0,98.0679,98.0679,97.8404,97.8602,6309.0
2023-09-14 12:25:00,98.91,98.94,98.78,98.86,5483.0,97.8305,97.8602,97.7019,97.781,5483.0
2023-09-14 12:30:00,98.86,98.99,98.85,98.9,13844.0,97.781,97.9096,97.7711,97.8206,13844.0
2023-09-14 12:35:00,98.89,98.94,98.8,98.82,32684.0,97.8107,97.8602,97.7217,97.7415,32684.0
2023-09-14 12:40:00,98.83,99.11,98.83,99.0,23710.0,97.7514,98.0283,97.7514,97.9195,23710.0
2023-09-14 12:45:00,98.91,99.0,98.8,98.83,185200.0,97.8305,97.9195,97.7217,97.7514,185200.0
2023-09-14 12:50:00,98.81,98.96,98.75,98.75,21344.0,97.7316,97.8799,97.6722,97.6722,21344.0
2023-09-14 12:55:00,98.75,98.89,98.73,98.87,12885.0,97.6722,97.8107,97.6524,97.7909,12885.0
2023-09-14 13:00:00,98.83,99.22,98.79,99.22,12168.0,97.7514,98.1371,97.7118,98.1371,12168.0
2023-09-14 13:05:00,99.22,99.28,99.21,99.24,7985.0,98.1371,98.1964,98.1272,98.1569,7985.0
2023-09-14 13:10:00,99.24,99.26,99.11,99.16,8967.0,98.1569,98.1767,98.0283,98.0778,8967.0
2023-09-14 13:15:00,99.17,99.27,99.17,99.22,5878.0,98.0876,98.1866,98.0876,98.1371,5878.0
2023-09-14 13:20:00,99.22,99.28,99.16,99.24,8491.0,98.1371,98.1964,98.0778,98.1569,8491.0
2023-09-14 13:25:00,99.25,99.34,99.25,99.31,8924.0,98.1668,98.2558,98.1668,98.2261,8924.0
2023-09-14 13:30:00,99.32,99.52,99.29,99.46,12856.0,98.236,98.4338,98.2063,98.3745,12856.0
2023-09-14 13:35:00,99.44,99.52,99.38,99.51,8386.0,98.3547,98.4338,98.2954,98.4239,8386.0
2023-09-14 13:40:00,99.52,99.61,99.47,99.47,12148.0,98.4338,98.5228,98.3844,98.3844,12148.0
2023-09-14 13:45:00,99.43,99.53,99.38,99.45,4863.0,98.3448,98.4437,98.2954,98.3646,4863.0
2023-09-14 13:50:00,99.41,99.56,99.4,99.45,4728.0,98.325,98.4734,98.3151,98.3646,4728.0
2023-09-14 13:55:00,99.45,99.48,99.34,99.35,5651.0,98.3646,98.3943,98.2558,98.2657,5651.0
2023-09-14 14:00:00,99.36,99.46,99.33,99.45,8668.0,98.2756,98.3745,98.2459,98.3646,8668.0
2023-09-14 14:05:00,99.48,99.52,99.38,99.38,12214.0,98.3943,98.4338,98.2954,98.2954,12214.0
2023-09-14 14:10:00,99.38,99.49,99.37,99.45,7634.0,98.2954,98.4041,98.2855,98.3646,7634.0
2023-09-14 14:15:00,99.46,99.55,99.44,99.45,11003.0,98.3745,98.4635,98.3547,98.3646,11003.0
2023-09-14 14:20:00,99.45,99.57,99.44,99.51,7272.0,98.3646,98.4833,98.3547,98.4239,7272.0
2023-09-14 14:25:00,99.5,99.68,99.5,99.66,6552.0,98.414,98.5921,98.414,98.5723,6552.0
2023-09-14 14:30:00,99.65,99.73,99.6,99.71,7816.0,98.5624,98.6415,98.5129,98.6217,7816.0
2023-09-14 14:35:00,99.72,99.76,99.64,99.68,5107.0,98.6316,98.6712,98.5525,98.5921,5107.0
2023-09-14 14:40:00,99.71,99.79,99.69,99.77,5759.0,98.6217,98.7009,98.602,98.6811,5759.0
2023-09-14 14:45:00,99.76,99.84,99.72,99.74,9524.0,98.6712,98.7503,98.6316,98.6514,9524.0
2023-09-14 14:50:00,99.73,99.8,99.72,99.78,7184.0,98.6415,98.7108,98.6316,98.691,7184.0
2023-09-14 14:55:00,99.8,99.83,99.69,99.73,22446.0,98.7108,98.7404,98.602,98.6415,22446.0
2023-09-14 15:00:00,99.75,99.83,99.75,99.81,6815.0,98.6613,98.7404,98.6613,98.7207,6815.0
2023-09-14 15:05:00,99.81,99.89,99.78,99.78,10965.0,98.7207,98.7998,98.691,98.691,10965.0
2023-09-14 15:10:00,99.76,99.87,99.76,99.83,14009.0,98.6712,98.78,98.6712,98.7404,14009.0
2023-09-14 15:15:00,99.81,99.83,99.58,99.59,18190.0,98.7207,98.7404,98.4932,98.5031,18190.0
2023-09-14 15:20:00,99.59,99.73,99.55,99.65,14315.0,98.5031,98.6415,98.4635,98.5624,14315.0
2023-09-14 15:25:00,99.65,99.66,99.51,99.51,10151.0,98.5624,98.5723,98.4239,98.4239,10151.0
2023-09-14 15:30:00,99.5,99.72,99.49,99.72,21822.0,98.414,98.6316,98.4041,98.6316,21822.0
2023-09-14 15:35:00,99.72,99.78,99.58,99.58,20286.0,98.6316,98.691,98.4932,98.4932,20286.0
2023-09-14 15:40:00,99.61,99.86,99.61,99.83,20286.0,98.5228,98.7701,98.5228,98.7404,20286.0
2023-09-14 15:45:00,99.84,99.85,99.73,99.77,25749.0,98.7503,98.7602,98.6415,98.6811,25749.0
2023-09-14 15:50:00,99.78,99.81,99.7,99.71,45075.0,98.691,98.7207,98.6119,98.6217,45075.0
2023-09-14 15:55:00,99.72,99.81,99.59,99.78,130917.0,98.6316,98.7207,98.5031,98.691,130917.0
2023-09-15 09:30:00,98.78,99.1,98.16,98.19,225544.0,97.7019,98.0184,97.0887,97.1183,225544.0
2023-09-15 09:35:00,98.22,98.74,97.71,97.72,47984.0,97.148,97.6623,96.6436,96.6535,47984.0
2023-09-15 09:40:00,97.76,98.25,97.65,98.23,20985.0,96.693,97.1777,96.5842,97.1579,20985.0
2023-09-15 09:45:00,98.17,98.23,97.8,98.22,21786.0,97.0986,97.1579,96.7326,97.148,21786.0
2023-09-15 09:50:00,98.27,98.3,97.94,98.02,16243.0,97.1975,97.2271,96.8711,96.9502,16243.0
2023-09-15 09:55:00,98.0,98.34,97.92,98.34,25692.0,96.9304,97.2667,96.8513,97.2667,25692.0
2023-09-15 10:00:00,98.33,98.95,98.33,98.74,23610.0,97.2568,97.87,97.2568,97.6623,23610.0
2023-09-15 10:05:00,98.82,99.1,98.81,99.1,23609.0,97.7415,98.0184,97.7316,98.0184,23609.0
2023-09-15 10:10:00,99.1,99.25,99.01,99.13,16048.0,98.0184,98.1668,97.9294,98.0481,16048.0
2023-09-15 10:15:00,99.14,99.14,98.85,99.12,13071.0,98.058,98.058,97.7711,98.0382,13071.0
2023-09-15 10:20:00,99.09,99.37,99.08,99.31,8531.0,98.0085,98.2855,97.9986,98.2261,8531.0
2023-09-15 10:25:00,99.3,99.44,99.23,99.28,8492.0,98.2162,98.3547,98.147,98.1964,8492.0
2023-09-15 10:30:00,99.33,99.36,98.98,99.0,11581.0,98.2459,98.2756,97.8997,97.9195,11581.0
2023-09-15 10:35:00,99.08,99.42,98.99,99.42,8303.0,97.9986,98.3349,97.9096,98.3349,8303.0
2023-09-15 10:40:00,99.42,99.42,99.13,99.17,6659.0,98.3349,98.3349,98.0481,98.0876,6659.0
2023-09-15 10:45:00,99.14,99.14,98.97,98.99,4063.0,98.058,98.058,97.8898,97.9096,4063.0
2023-09-15 10:50:00,98.96,99.03,98.66,98.81,11134.0,97.8799,97.9492,97.5832,97.7316,11134.0
2023-09-15 10:55:00,98.84,98.91,98.75,98.75,2808.0,97.7612,97.8305,97.6722,97.6722,2808.0
2023-09-15 11:00:00,98.78,98.79,98.45,98.6,16245.0,97.7019,97.7118,97.3755,97.5239,16245.0
2023-09-15 11:05:00,98.57,98.67,98.53,98.59,7430.0,97.4942,97.5931,97.4546,97.514,7430.0
2023-09-15 11:10:00,98.6,98.71,98.59,98.59,13035.0,97.5239,97.6327,97.514,97.514,13035.0
2023-09-15 11:15:00,98.59,98.97,98.59,98.88,10235.0,97.514,97.8898,97.514,97.8008,10235.0
2023-09-15 11:20:00,98.9,98.92,98.76,98.83,4407.0,97.8206,97.8404,97.6821,97.7514,4407.0
2023-09-15 11:25:00,98.87,98.88,98.74,98.76,3722.0,97.7909,97.8008,97.6623,97.6821,3722.0
2023-09-15 11:30:00,98.76,98.94,98.63,98.66,13085.0,97.6821,97.8602,97.5535,97.5832,13085.0
2023-09-15 11:35:00,98.63,98.63,98.45,98.56,9950.0,97.5535,97.5535,97.3755,97.4843,9950.0
2023-09-15 11:40:00,98.55,98.69,98.45,98.45,8465.0,97.4744,97.6129,97.3755,97.3755,8465.0
2023-09-15 11:45:00,98.45,98.58,98.37,98.51,9625.0,97.3755,97.5041,97.2964,97.4348,9625.0
2023-09-15 11:50:00,98.52,98.55,98.25,98.45,6381.0,97.4447,97.4744,97.1777,97.3755,6381.0
2023-09-15 11:55:00,98.45,98.5,98.35,98.47,9137.0,97.3755,97.425,97.2766,97.3953,9137.0
2023-09-15 12:00:00,98.48,98.51,98.44,98.5,6143.0,97.4052,97.4348,97.3656,97.425,6143.0
2023-09-15 12:05:00,98.52,98.59,98.47,98.56,6956.0,97.4447,97.514,97.3953,97.4843,6956.0
2023-09-15 12:10:00,98.56,98.61,98.3,98.4,11072.0,97.4843,97.5338,97.2271,97.326,11072.0
2023-09-15 12:15:00,98.36,98.49,98.25,98.49,9941.0,97.2865,97.4151,97.1777,97.4151,9941.0
2023-09-15 12:20:00,98.53,98.53,98.3,98.31,5099.0,97.4546,97.4546,97.2271,97.237,5099.0
2023-09-15 12:25:00,98.28,98.39,98.28,98.34,5178.0,97.2074,97.3162,97.2074,97.2667,5178.0
2023-09-15 12:30:00,98.36,98.41,98.3,98.32,5747.0,97.2865,97.3359,97.2271,97.2469,5747.0
2023-09-15 12:35:00,98.33,98.39,98.26,98.38,3620.0,97.2568,97.3162,97.1876,97.3063,3620.0
2023-09-15 12:40:00,98.37,98.44,98.33,98.36,6341.0,97.2964,97.3656,97.2568,97.2865,6341.0
2023-09-15 12:45:00,98.37,98.39,98.28,98.28,6508.0,97.2964,97.3162,97.2074,97.2074,6508.0
2023-09-15 12:50:00,98.29,98.31,98.14,98.22,11437.0,97.2172,97.237,97.0689,97.148,11437.0
2023-09-15 12:55:00,98.21,98.24,98.03,98.07,14641.0,97.1381,97.1678,96.9601,96.9996,14641.0
2023-09-15 13:00:00,98.07,98.08,97.85,97.86,10584.0,96.9996,97.0095,96.782,96.7919,10584.0
2023-09-15 13:05:00,97.84,97.85,97.62,97.66,22438.0,96.7722,96.782,96.5546,96.5941,22438.0
2023-09-15 13:10:00,97.65,97.65,97.32,97.34,19478.0,96.5842,96.5842,96.2578,96.2776,19478.0
2023-09-15 13:15:00,97.36,97.43,97.25,97.37,18429.0,96.2974,96.3666,96.1886,96.3073,18429.0
2023-09-15 13:20:00,97.36,97.45,97.33,97.4,48711.0,96.2974,96.3864,96.2677,96.337,48711.0
2023-09-15 13:25:00,97.43,97.51,97.41,97.47,12835.0,96.3666,96.4458,96.3469,96.4062,12835.0
2023-09-15 13:30:00,97.49,97.67,97.4,97.64,7553.0,96.426,96.604,96.337,96.5743,7553.0
2023-09-15 13:35:00,97.65,97.72,97.61,97.61,8905.0,96.5842,96.6535,96.5447,96.5447,8905.0
2023-09-15 13:40:00,97.66,97.7,97.6,97.65,12768.0,96.5941,96.6337,96.5348,96.5842,12768.0
2023-09-15 13:45:00,97.63,97.7,97.63,97.66,7669.0,96.5645,96.6337,96.5645,96.5941,7669.0
2023-09-15 13:50:00,97.64,97.68,97.54,97.55,11924.0,96.5743,96.6139,96.4754,96.4853,11924.0
2023-09-15 13:55:00,97.55,97.66,97.55,97.55,5638.0,96.4853,96.5941,96.4853,96.4853,5638.0
2023-09-15 14:00:00,97.54,97.55,97.35,97.4,18317.0,96.4754,96.4853,96.2875,96.337,18317.0
2023-09-15 14:05:00,97.39,97.45,97.28,97.32,10270.0,96.3271,96.3864,96.2183,96.2578,10270.0
2023-09-15 14:10:00,97.32,97.53,97.31,97.49,13223.0,96.2578,96.4655,96.2479,96.426,13223.0
2023-09-15 14:15:00,97.48,97.49,97.35,97.37,7314.0,96.4161,96.426,96.2875,96.3073,7314.0
2023-09-15 14:20:00,97.33,97.34,97.25,97.27,7413.0,96.2677,96.2776,96.1886,96.2084,7413.0
2023-09-15 14:25:00,97.25,97.27,97.14,97.26,8293.0,96.1886,96.2084,96.0798,96.1985,8293.0
2023-09-15 14:30:00,97.24,97.29,97.15,97.29,9632.0,96.1787,96.2282,96.0897,96.2282,9632.0
2023-09-15 14:35:00,97.29,97.44,97.27,97.38,10748.0,96.2282,96.3765,96.2084,96.3172,10748.0
2023-09-15 14:40:00,97.39,97.48,97.35,97.48,7909.0,96.3271,96.4161,96.2875,96.4161,7909.0
2023-09-15 14:45:00,97.48,97.54,97.46,97.52,4293.0,96.4161,96.4754,96.3963,96.4557,4293.0
2023-09-15 14:50:00,97.51,97.53,97.4,97.48,7531.0,96.4458,96.4655,96.337,96.4161,7531.0
2023-09-15 14:55:00,97.45,97.55,97.44,97.55,5824.0,96.3864,96.4853,96.3765,96.4853,5824.0
2023-09-15 15:00:00,97.53,97.58,97.28,97.34,8874.0,96.4655,96.515,96.2183,96.2776,8874.0
2023-09-15 15:05:00,97.34,97.41,97.29,97.35,9431.0,96.2776,96.3469,96.2282,96.2875,9431.0
2023-09-15 15:10:00,97.36,97.44,97.36,97.39,9801.0,96.2974,96.3765,96.2974,96.3271,9801.0
2023-09-15 15:15:00,97.41,97.45,97.27,97.33,24158.0,96.3469,96.3864,96.2084,96.2677,24158.0
2023-09-15 15:20:00,97.34,97.49,97.31,97.46,21805.0,96.2776,96.426,96.2479,96.3963,21805.0
2023-09-15 15:25:00,97.48,97.53,97.4,97.49,21258.0,96.4161,96.4655,96.337,96.426,21258.0
2023-09-15 15:30:00,97.49,97.5,97.25,97.29,33061.0,96.426,96.4359,96.1886,96.2282,33061.0
2023-09-15 15:35:00,97.29,97.31,96.98,96.98,60263.0,96.2282,96.2479,95.9215,95.9215,60263.0
2023-09-15 15:40:00,96.96,97.01,96.78,96.8,40454.0,95.9018,95.9512,95.7237,95.7435,40454.0
2023-09-15 15:45:00,96.78,96.84,96.72,96.8,87628.0,95.7237,95.7831,95.6644,95.7435,87628.0
2023-09-15 15:50:00,96.8,97.21,96.73,97.17,152206.0,95.7435,96.149,95.6743,96.1095,152206.0
2023-09-15 15:55:00,97.16,97.51,97.16,97.43,373663.0,96.0996,96.4458,96.0996,96.3666,373663.0
2023-09-18 09:30:00,96.67,96.96,96.37,96.89,66210.0,95.6149,95.9018,95.3182,95.8325,66210.0
2023-09-18 09:35:00,96.97,96.97,96.42,96.85,15379.0,95.9117,95.9117,95.3677,95.793,15379.0
2023-09-18 09:40:00,96.8,96.8,96.52,96.59,19566.0,95.7435,95.7435,95.4666,95.5358,19566.0
2023-09-18 09:45:00,96.59,96.91,96.59,96.84,30977.0,95.5358,95.8523,95.5358,95.7831,30977.0
2023-09-18 09:50:00,96.84,97.37,96.77,97.17,18708.0,95.7831,96.3073,95.7138,96.1095,18708.0
2023-09-18 09:55:00,97.11,97.11,96.81,96.98,14044.0,96.0501,96.0501,95.7534,95.9215,14044.0
2023-09-18 10:00:00,97.08,97.38,97.02,97.15,14303.0,96.0205,96.3172,95.9611,96.0897,14303.0
2023-09-18 10:05:00,97.1,97.1,96.6,96.73,27538.0,96.0402,96.0402,95.5457,95.6743,27538.0
2023-09-18 10:10:00,96.71,96.92,96.56,96.78,12396.0,95.6545,95.8622,95.5061,95.7237,12396.0
2023-09-18 10:15:00,96.77,96.86,96.59,96.66,11564.0,95.7138,95.8029,95.5358,95.605,11564.0
2023-09-18 10:20:00,96.67,96.77,96.48,96.57,23734.0,95.6149,95.7138,95.427,95.516,23734.0
2023-09-18 10:25:00,96.57,96.69,96.52,96.52,19469.0,95.516,95.6347,95.4666,95.4666,19469.0
2023-09-18 10:30:00,96.55,96.75,96.4,96.74,14267.0,95.4962,95.6941,95.3479,95.6842,14267.0
2023-09-18 10:35:00,96.77,96.88,96.49,96.5,14754.0,95.7138,95.8226,95.4369,95.4468,14754.0
2023-09-18 10:40:00,96.48,96.48,96.31,96.4,11413.0,95.427,95.427,95.2589,95.3479,11413.0
2023-09-18 10:45:00,96.43,96.46,96.18,96.23,11425.0,95.3775,95.4072,95.1303,95.1797,11425.0
2023-09-18 10:50:00,96.22,96.23,96.1,96.14,11143.0,95.1698,95.1797,95.0511,95.0907,11143.0
2023-09-18 10:55:00,96.17,96.36,96.15,96.27,20063.0,95.1204,95.3083,95.1006,95.2193,20063.0
2023-09-18 11:00:00,96.22,96.29,96.1,96.2,18617.0,95.1698,95.2391,95.0511,95.1501,18617.0
2023-09-18 11:05:00,96.2,96.28,96.08,96.09,12732.0,95.1501,95.2292,95.0314,95.0413,12732.0
2023-09-18 11:10:00,96.1,96.13,96.01,96.04,15305.0,95.0511,95.0808,94.9621,94.9918,15305.0
2023-09-18 11:15:00,96.04,96.09,95.92,96.07,14561.0,94.9918,95.0413,94.8731,95.0215,14561.0
2023-09-18 11:20:00,96.1,96.12,95.97,96.08,7989.0,95.0511,95.0709,94.9226,95.0314,7989.0
2023-09-18 11:25:00,96.09,96.14,96.06,96.13,7565.0,95.0413,95.0907,95.0116,95.0808,7565.0
2023-09-18 11:30:00,96.13,96.35,96.1,96.18,16748.0,95.0808,95.2984,95.0511,95.1303,16748.0
2023-09-18 11:35:00,96.19,96.24,96.05,96.19,7226.0,95.1402,95.1896,95.0017,95.1402,7226.0
2023-09-18 11:40:00,96.18,96.35,96.18,96.31,14235.0,95.1303,95.2984,95.1303,95.2589,14235.0
2023-09-18 11:45:00,96.31,96.33,96.19,96.28,10858.0,95.2589,95.2786,95.1402,95.2292,10858.0
2023-09-18 11:50:00,96.27,96.33,96.13,96.31,18975.0,95.2193,95.2786,95.0808,95.2589,18975.0
2023-09-18 11:55:00,96.31,96.32,96.15,96.22,9529.0,95.2589,95.2687,95.1006,95.1698,9529.0
2023-09-18 12:00:00,96.25,96.33,96.1,96.18,11757.0,95.1995,95.2786,95.0511,95.1303,11757.0
2023-09-18 12:05:00,96.15,96.34,96.08,96.28,9248.0,95.1006,95.2885,95.0314,95.2292,9248.0
2023-09-18 12:10:00,96.28,96.3,96.12,96.15,23742.0,95.2292,95.249,95.0709,95.1006,23742.0
2023-09-18 12:15:00,96.13,96.27,96.01,96.25,26876.0,95.0808,95.2193,94.9621,95.1995,26876.0
2023-09-18 12:20:00,96.22,96.27,96.11,96.19,17848.0,95.1698,95.2193,95.061,95.1402,17848.0
2023-09-18 12:25:00,96.19,96.23,96.12,96.2,12729.0,95.1402,95.1797,95.0709,95.1501,12729.0
2023-09-18 12:30:00,96.2,96.3,96.11,96.2,15967.0,95.1501,95.249,95.061,95.1501,15967.0
2023-09-18 12:35:00,96.22,96.29,96.21,96.28,7296.0,95.1698,95.2391,95.1599,95.2292,7296.0
2023-09-18 12:40:00,96.27,96.45,96.24,96.32,14324.0,95.2193,95.3973,95.1896,95.2687,14324.0
2023-09-18 12:45:00,96.36,96.61,96.36,96.55,7572.0,95.3083,95.5556,95.3083,95.4962,7572.0
2023-09-18 12:50:00,96.52,96.57,96.42,96.54,11407.0,95.4666,95.516,95.3677,95.4863,11407.0
2023-09-18 12:55:00,96.56,96.58,96.41,96.53,7226.0,95.5061,95.5259,95.3578,95.4765,7226.0
2023-09-18 13:00:00,96.5,96.57,96.45,96.47,11149.0,95.4468,95.516,95.3973,95.4171,11149.0
2023-09-18 13:05:00,96.46,96.49,96.4,96.4,14980.0,95.4072,95.4369,95.3479,95.3479,14980.0
2023-09-18 13:10:00,96.42,96.46,96.34,96.39,12200.0,95.3677,95.4072,95.2885,95.338,12200.0
2023-09-18 13:15:00,96.4,96.41,96.3,96.34,6854.0,95.3479,95.3578,95.249,95.2885,6854.0
2023-09-18 13:20:00,96.31,96.43,96.29,96.34,8721.0,95.2589,95.3775,95.2391,95.2885,8721.0
2023-09-18 13:25:00,96.32,96.35,96.2,96.2,9416.0,95.2687,95.2984,95.1501,95.1501,9416.0
2023-09-18 13:30:00,96.2,96.31,96.18,96.2,8131.0,95.1501,95.2589,95.1303,95.1501,8131.0
2023-09-18 13:35:00,96.22,96.24,96.02,96.08,12268.0,95.1698,95.1896,94.972,95.0314,12268.0
2023-09-18 13:40:00,96.05,96.12,95.93,96.02,14240.0,95.0017,95.0709,94.883,94.972,14240.0
2023-09-18 13:45:00,96.01,96.18,96.0,96.18,7264.0,94.9621,95.1303,94.9522,95.1303,7264.0
2023-09-18 13:50:00,96.19,96.23,96.09,96.22,9973.0,95.1402,95.1797,95.0413,95.1698,9973.0
2023-09-18 13:55:00,96.2,96.23,96.1,96.15,6922.0,95.1501,95.1797,95.0511,95.1006,6922.0
2023-09-18 14:00:00,96.14,96.23,96.11,96.14,6795.0,95.0907,95.1797,95.061,95.0907,6795.0
2023-09-18 14:05:00,96.13,96.13,95.9,95.92,13872.0,95.0808,95.0808,94.8533,94.8731,13872.0
2023-09-18 14:10:00,95.94,96.07,95.92,96.07,11528.0,94.8929,95.0215,94.8731,95.0215,11528.0
2023-09-18 14:15:00,96.1,96.32,96.1,96.29,105606.0,95.0511,95.2687,95.0511,95.2391,105606.0
2023-09-18 14:20:00,96.3,96.39,96.23,96.26,29807.0,95.249,95.338,95.1797,95.2094,29807.0
2023-09-18 14:25:00,96.26,96.34,96.2,96.32,9492.0,95.2094,95.2885,95.1501,95.2687,9492.0
2023-09-18 14:30:00,96.33,96.41,96.31,96.4,16133.0,95.2786,95.3578,95.2589,95.3479,16133.0
2023-09-18 14:35:00,96.41,96.52,96.32,96.36,29933.0,95.3578,95.4666,95.2687,95.3083,29933.0
2023-09-18 14:40:00,96.36,96.49,96.32,96.47,14874.0,95.3083,95.4369,95.2687,95.4171,14874.0
2023-09-18 14:45:00,96.47,96.47,96.29,96.31,56940.0,95.4171,95.4171,95.2391,95.2589,56940.0
2023-09-18 14:50:00,96.29,96.38,96.1,96.12,16238.0,95.2391,95.3281,95.0511,95.0709,16238.0
2023-09-18 14:55:00,96.1,96.23,96.04,96.23,9771.0,95.0511,95.1797,94.9918,95.1797,9771.0
2023-09-18 15:00:00,96.22,96.28,96.17,96.28,6645.0,95.1698,95.2292,95.1204,95.2292,6645.0
2023-09-18 15:05:00,96.32,96.42,96.29,96.39,7975.0,95.2687,95.3677,95.2391,95.338,7975.0
2023-09-18 15:10:00,96.4,96.41,96.28,96.34,7950.0,95.3479,95.3578,95.2292,95.2885,7950.0
2023-09-18 15:15:00,96.36,96.44,96.26,96.43,8916.0,95.3083,95.3874,95.2094,95.3775,8916.0
2023-09-18 15:20:00,96.4,96.41,96.25,96.26,7022.0,95.3479,95.3578,95.1995,95.2094,7022.0
2023-09-18 15:25:00,96.29,96.43,96.27,96.39,12731.0,95.2391,95.3775,95.2193,95.338,12731.0
2023-09-18 15:30:00,96.4,96.41,96.27,96.28,15258.0,95.3479,95.3578,95.2193,95.2292,15258.0
2023-09-18 15:35:00,96.32,96.32,96.17,96.17,14557.0,95.2687,95.2687,95.1204,95.1204,14557.0
2023-09-18 15:40:00,96.17,96.19,96.01,96.06,18142.0,95.1204,95.1402,94.9621,95.0116,18142.0
2023-09-18 15:45:00,96.06,96.19,96.01,96.05,33188.0,95.0116,95.1402,94.9621,95.0017,33188.0
2023-09-18 15:50:00,96.04,96.15,95.94,95.94,66197.0,94.9918,95.1006,94.8929,94.8929,66197.0
2023-09-18 15:55:00,95.97,95.99,95.89,95.93,130809.0,94.9226,94.9423,94.8434,94.883,130809.0
2023-09-19 09:30:00,98.23,98.23,97.36,97.41,93684.0,97.1579,97.1579,96.2974,96.3469,93684.0
2023-09-19 09:35:00,97.42,98.37,97.34,98.14,132154.0,96.3567,97.2964,96.2776,97.0689,132154.0
2023-09-19 09:40:00,98.23,98.64,97.93,97.94,85346.0,97.1579,97.5634,96.8612,96.8711,85346.0
2023-09-19 09:45:00,97.89,98.14,97.45,98.03,41807.0,96.8216,97.0689,96.3864,96.9601,41807.0
2023-09-19 09:50:00,98.04,98.8,97.96,98.75,63084.0,96.97,97.7217,96.8908,97.6722,63084.0
2023-09-19 09:55:00,98.78,98.98,98.56,98.63,56559.0,97.7019,97.8997,97.4843,97.5535,56559.0
2023-09-19 10:00:00,98.67,98.8,97.92,98.0,67135.0,97.5931,97.7217,96.8513,96.9304,67135.0
2023-09-19 10:05:00,98.08,98.7,98.04,98.67,42196.0,97.0095,97.6228,96.97,97.5931,42196.0
2023-09-19 10:10:00,98.71,98.97,98.61,98.77,47347.0,97.6327,97.8898,97.5338,97.692,47347.0
2023-09-19 10:15:00,98.77,98.89,98.53,98.8,37109.0,97.692,97.8107,97.4546,97.7217,37109.0
2023-09-19 10:20:00,98.81,98.96,98.72,98.8,23532.0,97.7316,97.8799,97.6426,97.7217,23532.0
2023-09-19 10:25:00,98.8,98.85,98.54,98.63,23201.0,97.7217,97.7711,97.4645,97.5535,23201.0
2023-09-19 10:30:00,98.65,98.65,98.24,98.24,20208.0,97.5733,97.5733,97.1678,97.1678,20208.0
2023-09-19 10:35:00,98.25,98.34,97.87,97.97,32765.0,97.1777,97.2667,96.8018,96.9007,32765.0
2023-09-19 10:40:00,97.98,98.23,97.93,98.1,24752.0,96.9106,97.1579,96.8612,97.0293,24752.0
2023-09-19 10:45:00,98.08,98.25,97.85,97.89,23440.0,97.0095,97.1777,96.782,96.8216,23440.0
2023-09-19 10:50:00,97.87,98.09,97.84,97.98,26008.0,96.8018,97.0194,96.7722,96.9106,26008.0
2023-09-19 10:55:00,97.95,98.03,97.8,97.8,12248.0,96.881,96.9601,96.7326,96.7326,12248.0
2023-09-19 11:00:00,97.8,97.83,97.6,97.66,17890.0,96.7326,96.7623,96.5348,96.5941,17890.0
2023-09-19 11:05:00,97.68,97.8,97.66,97.78,23952.0,96.6139,96.7326,96.5941,96.7128,23952.0
2023-09-19 11:10:00,97.77,97.85,97.61,97.68,15341.0,96.7029,96.782,96.5447,96.6139,15341.0
2023-09-19 11:15:00,97.66,97.68,97.52,97.63,23450.0,96.5941,96.6139,96.4557,96.5645,23450.0
2023-09-19 11:20:00,97.66,98.07,97.66,97.97,18522.0,96.5941,96.9996,96.5941,96.9007,18522.0
2023-09-19 11:25:00,97.97,98.12,97.96,98.02,11409.0,96.9007,97.0491,96.8908,96.9502,11409.0
2023-09-19 11:30:00,98.02,98.17,98.0,98.04,11458.0,96.9502,97.0986,96.9304,96.97,11458.0
2023-09-19 11:35:00,98.08,98.15,97.87,97.91,8975.0,97.0095,97.0788,96.8018,96.8414,8975.0
2023-09-19 11:40:00,97.9,97.91,97.64,97.78,16272.0,96.8315,96.8414,96.5743,96.7128,16272.0
2023-09-19 11:45:00,97.79,97.83,97.67,97.83,4688.0,96.7227,96.7623,96.604,96.7623,4688.0
2023-09-19 11:50:00,97.82,97.82,97.67,97.74,7329.0,96.7524,96.7524,96.604,96.6732,7329.0
2023-09-19 11:55:00,97.76,97.86,97.68,97.79,7480.0,96.693,96.7919,96.6139,96.7227,7480.0
2023-09-19 12:00:00,97.79,97.85,97.73,97.74,6938.0,96.7227,96.782,96.6634,96.6732,6938.0
2023-09-19 12:05:00,97.76,97.87,97.68,97.76,7627.0,96.693,96.8018,96.6139,96.693,7627.0
2023-09-19 12:10:00,97.77,97.87,97.76,97.84,11981.0,96.7029,96.8018,96.693,96.7722,11981.0
2023-09-19 12:15:00,97.84,98.0,97.82,97.97,13989.0,96.7722,96.9304,96.7524,96.9007,13989.0
2023-09-19 12:20:00,97.98,97.98,97.79,97.79,18386.0,96.9106,96.9106,96.7227,96.7227,18386.0
2023-09-19 12:25:00,97.8,97.87,97.65,97.7,9884.0,96.7326,96.8018,96.5842,96.6337,9884.0
2023-09-19 12:30:00,97.7,97.7,97.55,97.65,9877.0,96.6337,96.6337,96.4853,96.5842,9877.0
2023-09-19 12:35:00,97.64,97.65,97.48,97.48,19681.0,96.5743,96.5842,96.4161,96.4161,19681.0
2023-09-19 12:40:00,97.47,97.55,97.46,97.52,17375.0,96.4062,96.4853,96.3963,96.4557,17375.0
2023-09-19 12:45:00,97.52,97.6,97.4,97.5,7859.0,96.4557,96.5348,96.337,96.4359,7859.0
2023-09-19 12:50:00,97.53,97.74,97.51,97.68,6342.0,96.4655,96.6732,96.4458,96.6139,6342.0
2023-09-19 12:55:00,97.69,97.84,97.69,97.81,5417.0,96.6238,96.7722,96.6238,96.7425,5417.0
2023-09-19 13:00:00,97.84,97.84,97.69,97.75,13811.0,96.7722,96.7722,96.6238,96.6831,13811.0
2023-09-19 13:05:00,97.76,97.87,97.75,97.87,6001.0,96.693,96.8018,96.6831,96.8018,6001.0
2023-09-19 13:10:00,97.89,97.95,97.78,97.89,6836.0,96.8216,96.881,96.7128,96.8216,6836.0
2023-09-19 13:15:00,97.92,98.08,97.9,98.05,11956.0,96.8513,97.0095,96.8315,96.9799,11956.0
2023-09-19 13:20:00,98.05,98.09,97.99,98.06,7182.0,96.9799,97.0194,96.9205,96.9898,7182.0
2023-09-19 13:25:00,98.06,98.08,97.93,97.97,5963.0,96.9898,97.0095,96.8612,96.9007,5963.0
2023-09-19 13:30:00,97.98,98.02,97.87,97.87,4496.0,96.9106,96.9502,96.8018,96.8018,4496.0
2023-09-19 13:35:00,97.85,98.03,97.82,98.03,6749.0,96.782,96.9601,96.7524,96.9601,6749.0
2023-09-19 13:40:00,98.05,98.06,97.95,98.06,5091.0,96.9799,96.9898,96.881,96.9898,5091.0
2023-09-19 13:45:00,98.07,98.4,98.06,98.19,21877.0,96.9996,97.326,96.9898,97.1183,21877.0
2023-09-19 13:50:00,98.2,98.4,98.16,98.35,7188.0,97.1282,97.326,97.0887,97.2766,7188.0
2023-09-19 13:55:00,98.36,98.39,98.27,98.29,6918.0,97.2865,97.3162,97.1975,97.2172,6918.0
2023-09-19 14:00:00,98.32,98.6,98.31,98.52,17486.0,97.2469,97.5239,97.237,97.4447,17486.0
2023-09-19 14:05:00,98.52,98.52,98.4,98.43,8057.0,97.4447,97.4447,97.326,97.3557,8057.0
2023-09-19 14:10:00,98.43,98.51,98.37,98.4,11437.0,97.3557,97.4348,97.2964,97.326,11437.0
2023-09-19 14:15:00,98.37,98.43,98.3,98.35,4800.0,97.2964,97.3557,97.2271,97.2766,4800.0
2023-09-19 14:20:00,98.36,98.4,98.31,98.31,4626.0,97.2865,97.326,97.237,97.237,4626.0
2023-09-19 14:25:00,98.32,98.39,98.3,98.3,6668.0,97.2469,97.3162,97.2271,97.2271,6668.0
2023-09-19 14:30:00,98.33,98.35,98.2,98.28,10376.0,97.2568,97.2766,97.1282,97.2074,10376.0
2023-09-19 14:35:00,98.3,98.51,98.22,98.32,12196.0,97.2271,97.4348,97.148,97.2469,12196.0
2023-09-19 14:40:00,98.33,98.49,98.32,98.48,6979.0,97.2568,97.4151,97.2469,97.4052,6979.0
2023-09-19 14:45:00,98.49,98.5,98.22,98.25,7221.0,97.4151,97.425,97.148,97.1777,7221.0
2023-09-19 14:50:00,98.26,98.26,98.13,98.14,9491.0,97.1876,97.1876,97.059,97.0689,9491.0
2023-09-19 14:55:00,98.12,98.14,98.02,98.06,12504.0,97.0491,97.0689,96.9502,96.9898,12504.0
2023-09-19 15:00:00,98.02,98.32,97.99,98.2,8905.0,96.9502,97.2469,96.9205,97.1282,8905.0
2023-09-19 15:05:00,98.2,98.22,97.9,97.96,20225.0,97.1282,97.148,96.8315,96.8908,20225.0
2023-09-19 15:10:00,97.94,98.0,97.8,97.97,15167.0,96.8711,96.9304,96.7326,96.9007,15167.0
2023-09-19 15:15:00,98.0,98.03,97.93,98.01,8251.0,96.9304,96.9601,96.8612,96.9403,8251.0
2023-09-19 15:20:00,97.98,97.99,97.86,97.91,9932.0,96.9106,96.9205,96.7919,96.8414,9932.0
2023-09-19 15:25:00,97.91,98.08,97.91,98.05,12752.0,96.8414,97.0095,96.8414,96.9799,12752.0
2023-09-19 15:30:00,98.06,98.14,98.03,98.11,16996.0,96.9898,97.0689,96.9601,97.0392,16996.0
2023-09-19 15:35:00,98.12,98.24,98.12,98.17,21894.0,97.0491,97.1678,97.0491,97.0986,21894.0
2023-09-19 15:40:00,98.16,98.35,98.12,98.32,27882.0,97.0887,97.2766,97.0491,97.2469,27882.0
2023-09-19 15:45:00,98.33,98.39,98.26,98.36,41499.0,97.2568,97.3162,97.1876,97.2865,41499.0
2023-09-19 15:50:00,98.34,98.39,98.26,98.27,90337.0,97.2667,97.3162,97.1876,97.1975,90337.0
2023-09-19 15:55:00,98.27,98.4,98.26,98.32,160324.0,97.1975,97.326,97.1876,97.2469,160324.0
2023-09-20 09:30:00,98.67,98.68,97.8,98.14,38081.0,97.5931,97.603,96.7326,97.0689,38081.0
2023-09-20 09:35:00,98.09,98.44,98.01,98.41,16148.0,97.0194,97.3656,96.9403,97.3359,16148.0
2023-09-20 09:40:00,98.28,98.65,98.28,98.53,9857.0,97.2074,97.5733,97.2074,97.4546,9857.0
2023-09-20 09:45:00,98.61,98.7,98.53,98.61,5149.0,97.5338,97.6228,97.4546,97.5338,5149.0
2023-09-20 09:50:00,98.68,98.88,98.54,98.63,12966.0,97.603,97.8008,97.4645,97.5535,12966.0
2023-09-20 09:55:00,98.66,98.82,98.46,98.46,13721.0,97.5832,97.7415,97.3854,97.3854,13721.0
2023-09-20 10:00:00,98.45,98.56,98.42,98.46,8884.0,97.3755,97.4843,97.3458,97.3854,8884.0
2023-09-20 10:05:00,98.45,98.69,98.45,98.68,3953.0,97.3755,97.6129,97.3755,97.603,3953.0
2023-09-20 10:10:00,98.64,98.81,98.64,98.77,7155.0,97.5634,97.7316,97.5634,97.692,7155.0
2023-09-20 10:15:00,98.66,98.86,98.63,98.76,9180.0,97.5832,97.781,97.5535,97.6821,9180.0
2023-09-20 10:20:00,98.76,98.98,98.69,98.88,5201.0,97.6821,97.8997,97.6129,97.8008,5201.0
2023-09-20 10:25:00,98.87,98.89,98.58,98.6,8221.0,97.7909,97.8107,97.5041,97.5239,8221.0
2023-09-20 10:30:00,98.63,98.87,98.6,98.78,10392.0,97.5535,97.7909,97.5239,97.7019,10392.0
2023-09-20 10:35:00,98.78,98.84,98.73,98.74,6263.0,97.7019,97.7612,97.6524,97.6623,6263.0
2023-09-20 10:40:00,98.73,98.78,98.69,98.71,11581.0,97.6524,97.7019,97.6129,97.6327,11581.0
2023-09-20 10:45:00,98.73,98.87,98.64,98.7,14294.0,97.6524,97.7909,97.5634,97.6228,14294.0
2023-09-20 10:50:00,98.69,98.72,98.62,98.64,6641.0,97.6129,97.6426,97.5436,97.5634,6641.0
2023-09-20 10:55:00,98.65,98.65,98.48,98.48,9642.0,97.5733,97.5733,97.4052,97.4052,9642.0
2023-09-20 11:00:00,98.49,98.61,98.48,98.52,8145.0,97.4151,97.5338,97.4052,97.4447,8145.0
2023-09-20 11:05:00,98.52,98.54,98.41,98.54,2116.0,97.4447,97.4645,97.3359,97.4645,2116.0
2023-09-20 11:10:00,98.6,98.62,98.4,98.45,10381.0,97.5239,97.5436,97.326,97.3755,10381.0
2023-09-20 11:15:00,98.43,98.43,98.23,98.23,3094.0,97.3557,97.3557,97.1579,97.1579,3094.0
2023-09-20 11:20:00,98.21,98.27,98.15,98.17,3570.0,97.1381,97.1975,97.0788,97.0986,3570.0
2023-09-20 11:25:00,98.12,98.12,97.87,97.92,14393.0,97.0491,97.0491,96.8018,96.8513,14393.0
2023-09-20 11:30:00,97.91,98.08,97.87,97.94,9466.0,96.8414,97.0095,96.8018,96.8711,9466.0
2023-09-20 11:35:00,98.09,98.37,98.04,98.24,5706.0,97.0194,97.2964,96.97,97.1678,5706.0
2023-09-20 11:40:00,98.29,98.31,98.15,98.15,2011.0,97.2172,97.237,97.0788,97.0788,2011.0
2023-09-20 11:45:00,98.15,98.18,98.13,98.16,2410.0,97.0788,97.1084,97.059,97.0887,2410.0
2023-09-20 11:50:00,98.23,98.23,98.04,98.13,4379.0,97.1579,97.1579,96.97,97.059,4379.0
2023-09-20 11:55:00,98.18,98.28,98.18,98.23,3205.0,97.1084,97.2074,97.1084,97.1579,3205.0
2023-09-20 12:00:00,98.23,98.23,98.15,98.2,2898.0,97.1579,97.1579,97.0788,97.1282,2898.0
2023-09-20 12:05:00,98.19,98.22,98.02,98.02,4829.0,97.1183,97.148,96.9502,96.9502,4829.0
2023-09-20 12:10:00,98.04,98.07,98.0,98.02,1633.0,96.97,96.9996,96.9304,96.9502,1633.0
2023-09-20 12:15:00,98.06,98.15,98.02,98.06,5011.0,96.9898,97.0788,96.9502,96.9898,5011.0
2023-09-20 12:20:00,98.01,98.13,98.01,98.07,2085.0,96.9403,97.059,96.9403,96.9996,2085.0
2023-09-20 12:25:00,98.08,98.18,98.04,98.07,3791.0,97.0095,97.1084,96.97,96.9996,3791.0
2023-09-20 12:30:00,98.05,98.14,98.05,98.07,2874.0,96.9799,97.0689,96.9799,96.9996,2874.0
2023-09-20 12:35:00,98.08,98.11,98.04,98.09,2428.0,97.0095,97.0392,96.97,97.0194,2428.0
2023-09-20 12:40:00,98.09,98.12,98.05,98.07,4514.0,97.0194,97.0491,96.9799,96.9996,4514.0
2023-09-20 12:45:00,98.07,98.07,97.98,98.03,3921.0,96.9996,96.9996,96.9106,96.9601,3921.0
2023-09-20 12:50:00,98.0,98.03,97.93,97.93,2206.0,96.9304,96.9601,96.8612,96.8612,2206.0
2023-09-20 12:55:00,97.93,98.03,97.92,97.95,3915.0,96.8612,96.9601,96.8513,96.881,3915.0
2023-09-20 13:00:00,97.93,97.95,97.9,97.95,1532.0,96.8612,96.881,96.8315,96.881,1532.0
2023-09-20 13:05:00,97.96,97.99,97.85,97.85,4940.0,96.8908,96.9205,96.782,96.782,4940.0
2023-09-20 13:10:00,97.83,97.85,97.75,97.76,3711.0,96.7623,96.782,96.6831,96.693,3711.0
2023-09-20 13:15:00,97.77,97.89,97.77,97.87,5563.0,96.7029,96.8216,96.7029,96.8018,5563.0
2023-09-20 13:20:00,97.88,97.89,97.71,97.71,3749.0,96.8117,96.8216,96.6436,96.6436,3749.0
2023-09-20 13:25:00,97.69,97.69,97.58,97.62,4796.0,96.6238,96.6238,96.515,96.5546,4796.0
2023-09-20 13:30:00,97.64,97.65,97.56,97.58,3071.0,96.5743,96.5842,96.4952,96.515,3071.0
2023-09-20 13:35:00,97.59,97.61,97.43,97.47,7517.0,96.5249,96.5447,96.3666,96.4062,7517.0
2023-09-20 13:40:00,97.45,97.53,97.37,97.53,6918.0,96.3864,96.4655,96.3073,96.4655,6918.0
2023-09-20 13:45:00,97.54,97.61,97.53,97.58,5307.0,96.4754,96.5447,96.4655,96.515,5307.0
2023-09-20 13:50:00,97.57,97.65,97.57,97.61,9249.0,96.5051,96.5842,96.5051,96.5447,9249.0
2023-09-20 13:55:00,97.64,97.77,97.58,97.77,14090.0,96.5743,96.7029,96.515,96.7029,14090.0
2023-09-20 14:00:00,97.7,97.7,97.3,97.48,11147.0,96.6337,96.6337,96.2381,96.4161,11147.0
2023-09-20 14:05:00,97.48,97.76,97.42,97.73,7085.0,96.4161,96.693,96.3567,96.6634,7085.0
2023-09-20 14:10:00,97.68,97.92,97.68,97.91,18184.0,96.6139,96.8513,96.6139,96.8414,18184.0
2023-09-20 14:15:00,97.94,98.12,97.9,97.94,7558.0,96.8711,97.0491,96.8315,96.8711,7558.0
2023-09-20 14:20:00,97.94,98.08,97.92,98.07,5710.0,96.8711,97.0095,96.8513,96.9996,5710.0
2023-09-20 14:25:00,98.02,98.02,97.9,97.9,4376.0,96.9502,96.9502,96.8315,96.8315,4376.0
2023-09-20 14:30:00,97.95,98.24,97.95,97.98,4550.0,96.881,97.1678,96.881,96.9106,4550.0
2023-09-20 14:35:00,98.06,98.2,98.06,98.11,6745.0,96.9898,97.1282,96.9898,97.0392,6745.0
2023-09-20 14:40:00,98.11,98.26,98.0,98.16,7626.0,97.0392,97.1876,96.9304,97.0887,7626.0
2023-09-20 14:45:00,98.15,98.16,97.84,97.85,7005.0,97.0788,97.0887,96.7722,96.782,7005.0
2023-09-20 14:50:00,97.84,97.93,97.73,97.81,4438.0,96.7722,96.8612,96.6634,96.7425,4438.0
2023-09-20 14:55:00,97.78,97.95,97.74,97.76,6847.0,96.7128,96.881,96.6732,96.693,6847.0
2023-09-20 15:00:00,97.73,97.88,97.36,97.47,20200.0,96.6634,96.8117,96.2974,96.4062,20200.0
2023-09-20 15:05:00,97.43,97.43,97.12,97.12,11364.0,96.3666,96.3666,96.06,96.06,11364.0
2023-09-20 15:10:00,97.11,97.24,96.95,96.95,13575.0,96.0501,96.1787,95.8919,95.8919,13575.0
2023-09-20 15:15:00,96.95,97.03,96.63,96.66,22000.0,95.8919,95.971,95.5754,95.605,22000.0
2023-09-20 15:20:00,96.69,97.05,96.69,97.01,17131.0,95.6347,95.9908,95.6347,95.9512,17131.0
2023-09-20 15:25:00,97.08,97.16,96.99,97.0,13645.0,96.0205,96.0996,95.9314,95.9413,13645.0
2023-09-20 15:30:00,97.04,97.04,96.67,96.7,17015.0,95.9809,95.9809,95.6149,95.6446,17015.0
2023-09-20 15:35:00,96.67,96.76,96.61,96.66,20113.0,95.6149,95.7039,95.5556,95.605,20113.0
2023-09-20 15:40:00,96.64,96.68,96.48,96.53,20805.0,95.5853,95.6248,95.427,95.4765,20805.0
2023-09-20 15:45:00,96.52,96.52,96.36,96.4,27268.0,95.4666,95.4666,95.3083,95.3479,27268.0
2023-09-20 15:50:00,96.38,96.54,96.32,96.43,40740.0,95.3281,95.4863,95.2687,95.3775,40740.0
2023-09-20 15:55:00,96.43,96.45,96.22,96.23,106704.0,95.3775,95.3973,95.1698,95.1797,106704.0
2023-09-21 09:30:00,95.0,95.06,93.78,94.5,96340.0,93.9632,94.0225,92.7565,93.4686,96340.0
2023-09-21 09:35:00,94.55,94.8,94.39,94.56,35722.0,93.5181,93.7653,93.3598,93.528,35722.0
2023-09-21 09:40:00,94.64,94.66,94.2,94.2,44271.0,93.6071,93.6269,93.1719,93.1719,44271.0
2023-09-21 09:45:00,94.18,94.86,94.17,94.75,16779.0,93.1521,93.8247,93.1422,93.7159,16779.0
2023-09-21 09:50:00,94.76,94.76,94.27,94.47,28240.0,93.7258,93.7258,93.2411,93.4389,28240.0
2023-09-21 09:55:00,94.48,94.58,94.15,94.2,17387.0,93.4488,93.5477,93.1224,93.1719,17387.0
2023-09-21 10:00:00,94.2,94.25,93.58,93.63,51524.0,93.1719,93.2213,92.5587,92.6081,51524.0
2023-09-21 10:05:00,93.63,94.55,93.63,94.52,22512.0,92.6081,93.5181,92.6081,93.4884,22512.0
2023-09-21 10:10:00,94.55,94.65,94.24,94.41,42030.0,93.5181,93.617,93.2114,93.3796,42030.0
2023-09-21 10:15:00,94.41,94.94,94.41,94.84,23316.0,93.3796,93.9038,93.3796,93.8049,23316.0
2023-09-21 10:20:00,94.88,95.03,94.7,94.71,31871.0,93.8445,93.9928,93.6664,93.6763,31871.0
2023-09-21 10:25:00,94.71,94.79,94.53,94.59,50652.0,93.6763,93.7554,93.4983,93.5576,50652.0
2023-09-21 10:30:00,94.58,94.63,94.39,94.55,15093.0,93.5477,93.5972,93.3598,93.5181,15093.0
2023-09-21 10:35:00,94.43,94.8,94.42,94.77,14149.0,93.3994,93.7653,93.3895,93.7357,14149.0
2023-09-21 10:40:00,94.77,95.03,94.7,95.01,16752.0,93.7357,93.9928,93.6664,93.973,16752.0
2023-09-21 10:45:00,95.0,95.19,94.92,95.19,21290.0,93.9632,94.1511,93.884,94.1511,21290.0
2023-09-21 10:50:00,95.17,95.31,94.88,95.15,18104.0,94.1313,94.2698,93.8445,94.1115,18104.0
2023-09-21 10:55:00,95.1,95.2,94.75,94.75,14568.0,94.0621,94.161,93.7159,93.7159,14568.0
2023-09-21 11:00:00,94.78,94.91,94.72,94.84,8416.0,93.7456,93.8741,93.6862,93.8049,8416.0
2023-09-21 11:05:00,94.88,95.03,94.82,94.82,11769.0,93.8445,93.9928,93.7851,93.7851,11769.0
2023-09-21 11:10:00,94.82,94.93,94.7,94.76,10817.0,93.7851,93.8939,93.6664,93.7258,10817.0
2023-09-21 11:15:00,94.78,94.82,94.59,94.59,8470.0,93.7456,93.7851,93.5576,93.5576,8470.0
2023-09-21 11:20:00,94.62,94.8,94.58,94.64,9184.0,93.5873,93.7653,93.5477,93.6071,9184.0
2023-09-21 11:25:00,94.64,94.82,94.61,94.71,9508.0,93.6071,93.7851,93.5774,93.6763,9508.0
2023-09-21 11:30:00,94.69,94.89,94.54,94.89,7905.0,93.6565,93.8544,93.5082,93.8544,7905.0
2023-09-21 11:35:00,94.87,95.08,94.86,95.08,14635.0,93.8346,94.0423,93.8247,94.0423,14635.0
2023-09-21 11:40:00,95.11,95.18,94.77,94.87,7829.0,94.072,94.1412,93.7357,93.8346,7829.0
2023-09-21 11:45:00,94.9,94.93,94.78,94.78,5418.0,93.8642,93.8939,93.7456,93.7456,5418.0
2023-09-21 11:50:00,94.83,94.92,94.79,94.84,5242.0,93.795,93.884,93.7554,93.8049,5242.0
2023-09-21 11:55:00,94.83,94.86,94.64,94.71,6060.0,93.795,93.8247,93.6071,93.6763,6060.0
2023-09-21 12:00:00,94.7,94.7,94.6,94.65,10001.0,93.6664,93.6664,93.5675,93.617,10001.0
2023-09-21 12:05:00,94.65,94.78,94.45,94.58,12362.0,93.617,93.7456,93.4192,93.5477,12362.0
2023-09-21 12:10:00,94.53,94.66,94.47,94.56,5567.0,93.4983,93.6269,93.4389,93.528,5567.0
2023-09-21 12:15:00,94.59,94.68,94.52,94.68,15890.0,93.5576,93.6466,93.4884,93.6466,15890.0
2023-09-21 12:20:00,94.67,94.76,94.58,94.69,5402.0,93.6368,93.7258,93.5477,93.6565,5402.0
2023-09-21 12:25:00,94.71,94.75,94.61,94.73,26989.0,93.6763,93.7159,93.5774,93.6961,26989.0
2023-09-21 12:30:00,94.72,94.73,94.61,94.73,4832.0,93.6862,93.6961,93.5774,93.6961,4832.0
2023-09-21 12:35:00,94.68,94.68,94.51,94.54,5092.0,93.6466,93.6466,93.4785,93.5082,5092.0
2023-09-21 12:40:00,94.55,94.71,94.53,94.67,5882.0,93.5181,93.6763,93.4983,93.6368,5882.0
2023-09-21 12:45:00,94.66,94.82,94.66,94.81,5534.0,93.6269,93.7851,93.6269,93.7752,5534.0
2023-09-21 12:50:00,94.81,94.85,94.74,94.82,7588.0,93.7752,93.8148,93.706,93.7851,7588.0
2023-09-21 12:55:00,94.79,94.87,94.72,94.79,5100.0,93.7554,93.8346,93.6862,93.7554,5100.0
2023-09-21 13:00:00,94.76,94.86,94.7,94.83,4765.0,93.7258,93.8247,93.6664,93.795,4765.0
2023-09-21 13:05:00,94.86,94.89,94.71,94.87,7894.0,93.8247,93.8544,93.6763,93.8346,7894.0
2023-09-21 13:10:00,94.87,95.05,94.86,95.05,5353.0,93.8346,94.0126,93.8247,94.0126,5353.0
2023-09-21 13:15:00,95.05,95.33,95.04,95.24,20460.0,94.0126,94.2896,94.0027,94.2005,20460.0
2023-09-21 13:20:00,95.25,95.31,95.19,95.2,10152.0,94.2104,94.2698,94.1511,94.161,10152.0
2023-09-21 13:25:00,95.2,95.27,95.13,95.22,10383.0,94.161,94.2302,94.0917,94.1808,10383.0
2023-09-21 13:30:00,95.2,95.27,95.17,95.18,2968.0,94.161,94.2302,94.1313,94.1412,2968.0
2023-09-21 13:35:00,95.23,95.37,95.22,95.25,4938.0,94.1906,94.3291,94.1808,94.2104,4938.0
2023-09-21 13:40:00,95.22,95.31,95.21,95.29,8651.0,94.1808,94.2698,94.1709,94.25,8651.0
2023-09-21 13:45:00,95.29,95.39,95.26,95.31,5079.0,94.25,94.3489,94.2203,94.2698,5079.0
2023-09-21 13:50:00,95.32,95.44,95.28,95.41,5239.0,94.2797,94.3984,94.2401,94.3687,5239.0
2023-09-21 13:55:00,95.43,95.43,95.24,95.35,6641.0,94.3885,94.3885,94.2005,94.3093,6641.0
2023-09-21 14:00:00,95.33,95.38,95.24,95.24,4714.0,94.2896,94.339,94.2005,94.2005,4714.0
2023-09-21 14:05:00,95.17,95.25,95.11,95.11,7017.0,94.1313,94.2104,94.072,94.072,7017.0
2023-09-21 14:10:00,95.09,95.25,95.09,95.11,15074.0,94.0522,94.2104,94.0522,94.072,15074.0
2023-09-21 14:15:00,95.11,95.15,94.94,95.13,20104.0,94.072,94.1115,93.9038,94.0917,20104.0
2023-09-21 14:20:00,95.12,95.12,94.89,94.89,6918.0,94.0818,94.0818,93.8544,93.8544,6918.0
2023-09-21 14:25:00,94.92,94.96,94.83,94.91,4814.0,93.884,93.9236,93.795,93.8741,4814.0
2023-09-21 14:30:00,94.91,94.91,94.84,94.86,5919.0,93.8741,93.8741,93.8049,93.8247,5919.0
2023-09-21 14:35:00,94.9,95.04,94.88,94.97,6648.0,93.8642,94.0027,93.8445,93.9335,6648.0
2023-09-21 14:40:00,94.98,95.07,94.94,95.04,4956.0,93.9434,94.0324,93.9038,94.0027,4956.0
2023-09-21 14:45:00,95.04,95.17,95.0,95.05,9249.0,94.0027,94.1313,93.9632,94.0126,9249.0
2023-09-21 14:50:00,95.05,95.1,94.96,95.01,4755.0,94.0126,94.0621,93.9236,93.973,4755.0
2023-09-21 14:55:00,95.01,95.09,94.85,94.89,14461.0,93.973,94.0522,93.8148,93.8544,14461.0
2023-09-21 15:00:00,94.86,94.96,94.81,94.95,11610.0,93.8247,93.9236,93.7752,93.9137,11610.0
2023-09-21 15:05:00,94.96,94.99,94.83,94.99,9422.0,93.9236,93.9533,93.795,93.9533,9422.0
2023-09-21 15:10:00,94.98,95.03,94.8,94.85,17417.0,93.9434,93.9928,93.7653,93.8148,17417.0
2023-09-21 15:15:00,94.88,94.88,94.64,94.66,12665.0,93.8445,93.8445,93.6071,93.6269,12665.0
2023-09-21 15:20:00,94.66,94.93,94.66,94.91,13264.0,93.6269,93.8939,93.6269,93.8741,13264.0
2023-09-21 15:25:00,94.94,94.97,94.65,94.71,13041.0,93.9038,93.9335,93.617,93.6763,13041.0
2023-09-21 15:30:00,94.7,94.86,94.66,94.8,19344.0,93.6664,93.8247,93.6269,93.7653,19344.0
2023-09-21 15:35:00,94.78,94.82,94.71,94.73,22177.0,93.7456,93.7851,93.6763,93.6961,22177.0
2023-09-21 15:40:00,94.72,94.75,94.52,94.74,23090.0,93.6862,93.7159,93.4884,93.706,23090.0
2023-09-21 15:45:00,94.75,94.84,94.59,94.62,32425.0,93.7159,93.8049,93.5576,93.5873,32425.0
2023-09-21 15:50:00,94.6,94.63,94.39,94.52,66973.0,93.5675,93.5972,93.3598,93.4884,66973.0
2023-09-21 15:55:00,94.52,94.54,94.29,94.34,151838.0,93.4884,93.5082,93.2609,93.3104,151838.0
2023-09-22 09:30:00,95.3,95.3,94.67,94.67,63687.0,94.2599,94.2599,93.6368,93.6368,63687.0
2023-09-22 09:35:00,94.65,94.88,94.28,94.3,13725.0,93.617,93.8445,93.251,93.2708,13725.0
2023-09-22 09:40:00,94.34,94.35,93.43,93.44,32397.0,93.3104,93.3202,92.4103,92.4202,32397.0
2023-09-22 09:45:00,93.34,94.27,93.32,94.24,34529.0,92.3213,93.2411,92.3015,93.2114,34529.0
2023-09-22 09:50:00,94.26,94.31,93.57,93.62,16352.0,93.2312,93.2807,92.5488,92.5982,16352.0
2023-09-22 09:55:00,93.61,93.69,93.46,93.54,18199.0,92.5883,92.6675,92.44,92.5191,18199.0
2023-09-22 10:00:00,93.58,93.58,93.15,93.54,24646.0,92.5587,92.5587,92.1333,92.5191,24646.0
2023-09-22 10:05:00,93.51,93.87,93.51,93.73,14167.0,92.4894,92.8455,92.4894,92.707,14167.0
2023-09-22 10:10:00,93.69,93.78,93.36,93.36,21304.0,92.6675,92.7565,92.3411,92.3411,21304.0
2023-09-22 10:15:00,93.32,93.39,93.13,93.31,28734.0,92.3015,92.3707,92.1136,92.2916,28734.0
2023-09-22 10:20:00,93.32,93.39,92.96,93.24,25983.0,92.3015,92.3707,91.9454,92.2224,25983.0
2023-09-22 10:25:00,93.2,93.54,93.12,93.43,18197.0,92.1828,92.5191,92.1037,92.4103,18197.0
2023-09-22 10:30:00,93.45,93.63,93.38,93.62,9622.0,92.4301,92.6081,92.3608,92.5982,9622.0
2023-09-22 10:35:00,93.63,93.79,93.6,93.68,28531.0,92.6081,92.7664,92.5784,92.6576,28531.0
2023-09-22 10:40:00,93.72,93.74,93.36,93.39,13222.0,92.6971,92.7169,92.3411,92.3707,13222.0
2023-09-22 10:45:00,93.39,93.54,93.35,93.42,11908.0,92.3707,92.5191,92.3312,92.4004,11908.0
2023-09-22 10:50:00,93.46,93.5,93.22,93.27,11630.0,92.44,92.4795,92.2026,92.252,11630.0
2023-09-22 10:55:00,93.27,93.43,93.23,93.38,14101.0,92.252,92.4103,92.2125,92.3608,14101.0
2023-09-22 11:00:00,93.38,93.38,93.22,93.26,11161.0,92.3608,92.3608,92.2026,92.2421,11161.0
2023-09-22 11:05:00,93.28,93.34,93.04,93.04,20644.0,92.2619,92.3213,92.0245,92.0245,20644.0
2023-09-22 11:10:00,93.09,93.13,93.04,93.11,9031.0,92.074,92.1136,92.0245,92.0938,9031.0
2023-09-22 11:15:00,93.14,93.25,93.04,93.17,10893.0,92.1235,92.2323,92.0245,92.1531,10893.0
2023-09-22 11:20:00,93.2,93.25,93.05,93.12,8917.0,92.1828,92.2323,92.0344,92.1037,8917.0
2023-09-22 11:25:00,93.1,93.14,93.09,93.14,4901.0,92.0839,92.1235,92.074,92.1235,4901.0
2023-09-22 11:30:00,93.12,93.12,92.71,92.84,32855.0,92.1037,92.1037,91.6981,91.8267,32855.0
2023-09-22 11:35:00,92.86,92.88,92.75,92.78,7873.0,91.8465,91.8663,91.7377,91.7674,7873.0
2023-09-22 11:40:00,92.79,92.9,92.7,92.75,13496.0,91.7773,91.8861,91.6883,91.7377,13496.0
2023-09-22 11:45:00,92.73,92.89,92.56,92.66,29178.0,91.7179,91.8762,91.5498,91.6487,29178.0
2023-09-22 11:50:00,92.67,92.78,92.6,92.72,17915.0,91.6586,91.7674,91.5893,91.708,17915.0
2023-09-22 11:55:00,92.74,92.85,92.65,92.69,8028.0,91.7278,91.8366,91.6388,91.6784,8028.0
2023-09-22 12:00:00,92.7,92.88,92.69,92.78,11161.0,91.6883,91.8663,91.6784,91.7674,11161.0
2023-09-22 12:05:00,92.77,92.99,92.76,92.97,7022.0,91.7575,91.9751,91.7476,91.9553,7022.0
2023-09-22 12:10:00,92.96,92.97,92.76,92.79,16634.0,91.9454,91.9553,91.7476,91.7773,16634.0
2023-09-22 12:15:00,92.78,93.08,92.78,93.02,11010.0,91.7674,92.0641,91.7674,92.0048,11010.0
2023-09-22 12:20:00,93.02,93.1,93.0,93.08,20827.0,92.0048,92.0839,91.985,92.0641,20827.0
2023-09-22 12:25:00,93.08,93.11,92.96,93.06,6635.0,92.0641,92.0938,91.9454,92.0443,6635.0
2023-09-22 12:30:00,93.06,93.21,93.05,93.1,15077.0,92.0443,92.1927,92.0344,92.0839,15077.0
2023-09-22 12:35:00,93.11,93.21,93.06,93.08,15723.0,92.0938,92.1927,92.0443,92.0641,15723.0
2023-09-22 12:40:00,93.08,93.22,93.07,93.21,9649.0,92.0641,92.2026,92.0542,92.1927,9649.0
2023-09-22 12:45:00,93.19,93.21,93.02,93.06,9250.0,92.1729,92.1927,92.0048,92.0443,9250.0
2023-09-22 12:50:00,93.08,93.11,92.8,92.81,7262.0,92.0641,92.0938,91.7872,91.7971,7262.0
2023-09-22 12:55:00,92.82,92.85,92.7,92.73,22417.0,91.8069,91.8366,91.6883,91.7179,22417.0
2023-09-22 13:00:00,92.77,92.77,92.6,92.62,9739.0,91.7575,91.7575,91.5893,91.6091,9739.0
2023-09-22 13:05:00,92.65,92.69,92.57,92.59,13405.0,91.6388,91.6784,91.5597,91.5795,13405.0
2023-09-22 13:10:00,92.61,92.73,92.56,92.59,15668.0,91.5992,91.7179,91.5498,91.5795,15668.0
2023-09-22 13:15:00,92.61,92.62,92.39,92.44,20953.0,91.5992,91.6091,91.3816,91.4311,20953.0
2023-09-22 13:20:00,92.43,92.43,92.06,92.19,16391.0,91.4212,91.4212,91.0552,91.1838,16391.0
2023-09-22 13:25:00,92.17,92.18,92.03,92.14,19104.0,91.164,91.1739,91.0256,91.1344,19104.0
2023-09-22 13:30:00,92.1,92.24,92.1,92.18,10536.0,91.0948,91.2333,91.0948,91.1739,10536.0
2023-09-22 13:35:00,92.18,92.4,92.18,92.4,8476.0,91.1739,91.3915,91.1739,91.3915,8476.0
2023-09-22 13:40:00,92.35,92.35,92.09,92.11,11499.0,91.3421,91.3421,91.0849,91.1047,11499.0
2023-09-22 13:45:00,92.18,92.27,92.01,92.1,13967.0,91.1739,91.263,91.0058,91.0948,13967.0
2023-09-22 13:50:00,92.08,92.19,92.03,92.03,8889.0,91.075,91.1838,91.0256,91.0256,8889.0
2023-09-22 13:55:00,92.06,92.13,91.9,91.93,17553.0,91.0552,91.1245,90.897,90.9267,17553.0
2023-09-22 14:00:00,92.0,92.0,91.86,91.94,9161.0,90.9959,90.9959,90.8574,90.9366,9161.0
2023-09-22 14:05:00,91.95,92.0,91.9,91.97,13519.0,90.9464,90.9959,90.897,90.9662,13519.0
2023-09-22 14:10:00,91.96,91.97,91.72,91.73,14215.0,90.9563,90.9662,90.719,90.7288,14215.0
2023-09-22 14:15:00,91.72,91.75,91.35,91.43,19632.0,90.719,90.7486,90.353,90.4321,19632.0
2023-09-22 14:20:00,91.44,91.65,91.44,91.54,20302.0,90.442,90.6497,90.442,90.5409,20302.0
2023-09-22 14:25:00,91.56,91.58,91.45,91.51,9647.0,90.5607,90.5805,90.4519,90.5112,9647.0
2023-09-22 14:30:00,91.52,91.69,91.24,91.5,25626.0,90.5211,90.6893,90.2442,90.5014,25626.0
2023-09-22 14:35:00,91.47,91.54,91.3,91.36,17337.0,90.4717,90.5409,90.3035,90.3629,17337.0
2023-09-22 14:40:00,91.38,91.5,91.33,91.46,19974.0,90.3827,90.5014,90.3332,90.4618,19974.0
2023-09-22 14:45:00,91.48,91.54,91.38,91.43,9330.0,90.4816,90.5409,90.3827,90.4321,9330.0
2023-09-22 14:50:00,91.38,91.55,91.28,91.53,21217.0,90.3827,90.5508,90.2838,90.531,21217.0
2023-09-22 14:55:00,91.55,91.64,91.38,91.4,53290.0,90.5508,90.6398,90.3827,90.4024,53290.0
2023-09-22 15:00:00,91.35,91.61,91.35,91.54,38789.0,90.353,90.6102,90.353,90.5409,38789.0
2023-09-22 15:05:00,91.54,91.92,91.51,91.9,38459.0,90.5409,90.9168,90.5112,90.897,38459.0
2023-09-22 15:10:00,91.91,92.0,91.73,91.79,93578.0,90.9069,90.9959,90.7288,90.7882,93578.0
2023-09-22 15:15:00,91.81,91.84,91.65,91.82,21032.0,90.808,90.8376,90.6497,90.8179,21032.0
2023-09-22 15:20:00,91.82,92.0,91.74,91.88,37093.0,90.8179,90.9959,90.7387,90.8772,37093.0
2023-09-22 15:25:00,91.86,91.98,91.81,91.87,45507.0,90.8574,90.9761,90.808,90.8673,45507.0
2023-09-22 15:30:00,91.88,91.93,91.63,91.76,41581.0,90.8772,90.9267,90.6299,90.7585,41581.0
2023-09-22 15:35:00,91.75,91.88,91.67,91.77,42251.0,90.7486,90.8772,90.6695,90.7684,42251.0
2023-09-22 15:40:00,91.76,91.82,91.56,91.67,75733.0,90.7585,90.8179,90.5607,90.6695,75733.0
2023-09-22 15:45:00,91.67,91.67,91.32,91.37,82923.0,90.6695,90.6695,90.3233,90.3728,82923.0
2023-09-22 15:50:00,91.35,91.44,91.04,91.06,107291.0,90.353,90.442,90.0464,90.0662,107291.0
2023-09-22 15:55:00,91.07,91.36,91.06,91.18,286188.0,90.076,90.3629,90.0662,90.1848,286188.0
2023-09-25 09:30:00,90.45,90.49,89.56,90.33,123949.0,89.4628,89.5024,88.5825,89.3441,123949.0
2023-09-25 09:35:00,90.38,90.68,90.02,90.13,48549.0,89.3936,89.6903,89.0375,89.1463,48549.0
2023-09-25 09:40:00,90.19,90.29,89.97,90.29,39683.0,89.2057,89.3046,88.9881,89.3046,39683.0
2023-09-25 09:45:00,90.29,90.68,90.09,90.25,46443.0,89.3046,89.6903,89.1067,89.265,46443.0
2023-09-25 09:50:00,90.32,91.14,90.28,90.88,59956.0,89.3342,90.1453,89.2947,89.8881,59956.0
2023-09-25 09:55:00,90.81,91.0,90.72,90.89,32156.0,89.8189,90.0068,89.7299,89.898,32156.0
2023-09-25 10:00:00,90.88,91.1,90.87,90.97,34749.0,89.8881,90.1057,89.8782,89.9771,34749.0
2023-09-25 10:05:00,90.95,91.12,90.6,90.6,14532.0,89.9574,90.1255,89.6112,89.6112,14532.0
2023-09-25 10:10:00,90.53,90.86,90.47,90.8,8251.0,89.5419,89.8683,89.4826,89.809,8251.0
2023-09-25 10:15:00,90.76,91.08,90.44,90.5,20092.0,89.7694,90.0859,89.4529,89.5123,20092.0
2023-09-25 10:20:00,90.5,90.74,90.42,90.45,13800.0,89.5123,89.7496,89.4331,89.4628,13800.0
2023-09-25 10:25:00,90.42,90.81,90.36,90.8,24791.0,89.4331,89.8189,89.3738,89.809,24791.0
2023-09-25 10:30:00,90.72,91.15,90.67,91.14,28559.0,89.7299,90.1552,89.6804,90.1453,28559.0
2023-09-25 10:35:00,91.14,91.31,91.03,91.31,24223.0,90.1453,90.3134,90.0365,90.3134,24223.0
2023-09-25 10:40:00,91.31,91.75,91.29,91.5,373128.0,90.3134,90.7486,90.2936,90.5014,373128.0
2023-09-25 10:45:00,91.47,91.7,91.47,91.5,10034.0,90.4717,90.6992,90.4717,90.5014,10034.0
2023-09-25 10:50:00,91.53,91.53,91.03,91.12,22747.0,90.531,90.531,90.0365,90.1255,22747.0
2023-09-25 10:55:00,91.1,91.33,91.08,91.26,9256.0,90.1057,90.3332,90.0859,90.264,9256.0
2023-09-25 11:00:00,91.17,91.29,91.07,91.28,11516.0,90.175,90.2936,90.076,90.2838,11516.0
2023-09-25 11:05:00,91.34,91.59,91.27,91.55,19266.0,90.3431,90.5904,90.2739,90.5508,19266.0
2023-09-25 11:10:00,91.56,91.7,91.48,91.63,18110.0,90.5607,90.6992,90.4816,90.6299,18110.0
2023-09-25 11:15:00,91.67,92.08,91.66,92.06,24500.0,90.6695,91.075,90.6596,91.0552,24500.0
2023-09-25 11:20:00,92.04,92.26,92.01,92.12,26310.0,91.0355,91.2531,91.0058,91.1146,26310.0
2023-09-25 11:25:00,92.13,92.16,91.94,91.95,11226.0,91.1245,91.1542,90.9366,90.9464,11226.0
2023-09-25 11:30:00,91.95,92.09,91.89,91.99,18378.0,90.9464,91.0849,90.8871,90.986,18378.0
2023-09-25 11:35:00,92.0,92.05,91.76,91.87,19630.0,90.9959,91.0454,90.7585,90.8673,19630.0
2023-09-25 11:40:00,91.85,92.29,91.73,92.19,14403.0,90.8475,91.2827,90.7288,91.1838,14403.0
2023-09-25 11:45:00,92.19,92.23,91.94,91.94,7502.0,91.1838,91.2234,90.9366,90.9366,7502.0
2023-09-25 11:50:00,91.91,91.99,91.81,91.82,7578.0,90.9069,90.986,90.808,90.8179,7578.0
2023-09-25 11:55:00,91.84,91.92,91.75,91.9,10628.0,90.8376,90.9168,90.7486,90.897,10628.0
2023-09-25 12:00:00,91.91,91.92,91.67,91.75,8199.0,90.9069,90.9168,90.6695,90.7486,8199.0
2023-09-25 12:05:00,91.76,91.95,91.74,91.94,6083.0,90.7585,90.9464,90.7387,90.9366,6083.0
2023-09-25 12:10:00,91.97,91.97,91.81,91.84,6839.0,90.9662,90.9662,90.808,90.8376,6839.0
2023-09-25 12:15:00,91.77,92.13,91.77,92.12,9178.0,90.7684,91.1245,90.7684,91.1146,9178.0
2023-09-25 12:20:00,92.09,92.19,92.04,92.11,4831.0,91.0849,91.1838,91.0355,91.1047,4831.0
2023-09-25 12:25:00,92.14,92.25,92.06,92.06,15328.0,91.1344,91.2432,91.0552,91.0552,15328.0
2023-09-25 12:30:00,92.07,92.21,92.05,92.19,17291.0,91.0651,91.2036,91.0454,91.1838,17291.0
2023-09-25 12:35:00,92.2,92.21,92.03,92.15,12350.0,91.1937,91.2036,91.0256,91.1443,12350.0
2023-09-25 12:40:00,92.15,92.29,92.09,92.18,18034.0,91.1443,91.2827,91.0849,91.1739,18034.0
2023-09-25 12:45:00,92.15,92.18,92.03,92.04,8317.0,91.1443,91.1739,91.0256,91.0355,8317.0
2023-09-25 12:50:00,92.04,92.04,91.7,91.9,10846.0,91.0355,91.0355,90.6992,90.897,10846.0
2023-09-25 12:55:00,91.95,91.98,91.78,91.98,7541.0,90.9464,90.9761,90.7783,90.9761,7541.0
2023-09-25 13:00:00,91.93,91.93,91.75,91.75,5019.0,90.9267,90.9267,90.7486,90.7486,5019.0
2023-09-25 13:05:00,91.73,92.08,91.73,92.08,8377.0,90.7288,91.075,90.7288,91.075,8377.0
2023-09-25 13:10:00,92.09,92.26,92.05,92.16,10654.0,91.0849,91.2531,91.0454,91.1542,10654.0
2023-09-25 13:15:00,92.16,92.27,92.05,92.06,64618.0,91.1542,91.263,91.0454,91.0552,64618.0
2023-09-25 13:20:00,92.09,92.09,91.8,91.81,8339.0,91.0849,91.0849,90.7981,90.808,8339.0
2023-09-25 13:25:00,91.8,91.95,91.71,91.84,15133.0,90.7981,90.9464,90.7091,90.8376,15133.0
2023-09-25 13:30:00,91.82,91.96,91.79,91.93,44556.0,90.8179,90.9563,90.7882,90.9267,44556.0
2023-09-25 13:35:00,91.96,92.0,91.79,91.85,6962.0,90.9563,90.9959,90.7882,90.8475,6962.0
2023-09-25 13:40:00,91.86,91.86,91.63,91.74,7198.0,90.8574,90.8574,90.6299,90.7387,7198.0
2023-09-25 13:45:00,91.73,91.73,91.55,91.65,7952.0,90.7288,90.7288,90.5508,90.6497,7952.0
2023-09-25 13:50:00,91.65,91.7,91.57,91.62,8830.0,90.6497,90.6992,90.5706,90.62,8830.0
2023-09-25 13:55:00,91.61,91.68,91.54,91.68,6155.0,90.6102,90.6794,90.5409,90.6794,6155.0
2023-09-25 14:00:00,91.65,91.69,91.42,91.47,6412.0,90.6497,90.6893,90.4222,90.4717,6412.0
2023-09-25 14:05:00,91.45,91.95,91.45,91.74,36610.0,90.4519,90.9464,90.4519,90.7387,36610.0
2023-09-25 14:10:00,91.72,91.8,91.62,91.62,5150.0,90.719,90.7981,90.62,90.62,5150.0
2023-09-25 14:15:00,91.6,91.6,91.45,91.47,9998.0,90.6003,90.6003,90.4519,90.4717,9998.0
2023-09-25 14:20:00,91.48,91.52,91.38,91.42,13498.0,90.4816,90.5211,90.3827,90.4222,13498.0
2023-09-25 14:25:00,91.42,91.5,91.33,91.34,9405.0,90.4222,90.5014,90.3332,90.3431,9405.0
2023-09-25 14:30:00,91.33,91.35,91.25,91.34,9410.0,90.3332,90.353,90.2541,90.3431,9410.0
2023-09-25 14:35:00,91.32,91.43,91.27,91.3,8131.0,90.3233,90.4321,90.2739,90.3035,8131.0
2023-09-25 14:40:00,91.27,91.37,91.16,91.21,9977.0,90.2739,90.3728,90.1651,90.2145,9977.0
2023-09-25 14:45:00,91.19,91.31,91.18,91.29,8284.0,90.1947,90.3134,90.1848,90.2936,8284.0
2023-09-25 14:50:00,91.29,91.32,91.22,91.22,7742.0,90.2936,90.3233,90.2244,90.2244,7742.0
2023-09-25 14:55:00,91.21,91.24,91.13,91.13,8297.0,90.2145,90.2442,90.1354,90.1354,8297.0
2023-09-25 15:00:00,91.12,91.16,90.93,90.93,18217.0,90.1255,90.1651,89.9376,89.9376,18217.0
2023-09-25 15:05:00,90.92,90.96,90.84,90.88,8213.0,89.9277,89.9672,89.8486,89.8881,8213.0
2023-09-25 15:10:00,90.89,90.96,90.85,90.96,13639.0,89.898,89.9672,89.8584,89.9672,13639.0
2023-09-25 15:15:00,90.98,91.34,90.97,91.33,17400.0,89.987,90.3431,89.9771,90.3332,17400.0
2023-09-25 15:20:00,91.33,91.37,90.92,90.92,19643.0,90.3332,90.3728,89.9277,89.9277,19643.0
2023-09-25 15:25:00,90.92,90.95,90.78,90.91,14320.0,89.9277,89.9574,89.7892,89.9178,14320.0
2023-09-25 15:30:00,90.91,91.07,90.84,90.94,23268.0,89.9178,90.076,89.8486,89.9475,23268.0
2023-09-25 15:35:00,90.96,91.07,90.91,90.98,20718.0,89.9672,90.076,89.9178,89.987,20718.0
2023-09-25 15:40:00,90.95,90.96,90.83,90.86,23090.0,89.9574,89.9672,89.8387,89.8683,23090.0
2023-09-25 15:45:00,90.84,90.92,90.76,90.78,31432.0,89.8486,89.9277,89.7694,89.7892,31432.0
2023-09-25 15:50:00,90.79,91.0,90.73,90.75,58354.0,89.7991,90.0068,89.7398,89.7595,58354.0
2023-09-25 15:55:00,90.77,91.01,90.69,90.99,155452.0,89.7793,90.0167,89.7002,89.9969,155452.0
2023-09-26 09:30:00,90.0,90.79,89.86,90.58,39495.0,89.0177,89.7991,88.8793,89.5914,39495.0
2023-09-26 09:35:00,90.5,90.98,90.5,90.91,41061.0,89.5123,89.987,89.5123,89.9178,41061.0
2023-09-26 09:40:00,90.91,91.14,90.9,90.92,38303.0,89.9178,90.1453,89.9079,89.9277,38303.0
2023-09-26 09:45:00,90.92,91.03,90.5,90.69,25413.0,89.9277,90.0365,89.5123,89.7002,25413.0
2023-09-26 09:50:00,90.61,90.72,90.45,90.62,16899.0,89.6211,89.7299,89.4628,89.631,16899.0
2023-09-26 09:55:00,90.63,90.71,90.52,90.61,19516.0,89.6408,89.72,89.532,89.6211,19516.0
2023-09-26 10:00:00,90.61,90.7,90.47,90.5,37554.0,89.6211,89.7101,89.4826,89.5123,37554.0
2023-09-26 10:05:00,90.5,90.64,90.48,90.59,39981.0,89.5123,89.6507,89.4925,89.6013,39981.0
2023-09-26 10:10:00,90.56,90.93,90.5,90.8,19259.0,89.5716,89.9376,89.5123,89.809,19259.0
2023-09-26 10:15:00,90.78,91.04,90.7,91.01,20467.0,89.7892,90.0464,89.7101,90.0167,20467.0
2023-09-26 10:20:00,91.03,91.2,90.97,91.16,34979.0,90.0365,90.2046,89.9771,90.1651,34979.0
2023-09-26 10:25:00,91.15,91.46,91.1,91.4,24936.0,90.1552,90.4618,90.1057,90.4024,24936.0
2023-09-26 10:30:00,91.42,91.45,91.29,91.29,11378.0,90.4222,90.4519,90.2936,90.2936,11378.0
2023-09-26 10:35:00,91.31,91.39,91.05,91.3,19129.0,90.3134,90.3926,90.0563,90.3035,19129.0
2023-09-26 10:40:00,91.27,91.39,91.22,91.39,9236.0,90.2739,90.3926,90.2244,90.3926,9236.0
2023-09-26 10:45:00,91.36,91.37,91.16,91.28,8954.0,90.3629,90.3728,90.1651,90.2838,8954.0
2023-09-26 10:50:00,91.34,91.46,91.33,91.38,8726.0,90.3431,90.4618,90.3332,90.3827,8726.0
2023-09-26 10:55:00,91.39,91.56,91.35,91.56,11316.0,90.3926,90.5607,90.353,90.5607,11316.0
2023-09-26 11:00:00,91.59,91.67,91.49,91.5,6374.0,90.5904,90.6695,90.4915,90.5014,6374.0
2023-09-26 11:05:00,91.56,91.68,91.47,91.57,12165.0,90.5607,90.6794,90.4717,90.5706,12165.0
2023-09-26 11:10:00,91.55,91.61,91.38,91.48,16684.0,90.5508,90.6102,90.3827,90.4816,16684.0
2023-09-26 11:15:00,91.48,91.55,91.28,91.31,21761.0,90.4816,90.5508,90.2838,90.3134,21761.0
2023-09-26 11:20:00,91.28,91.37,91.25,91.27,5200.0,90.2838,90.3728,90.2541,90.2739,5200.0
2023-09-26 11:25:00,91.27,91.3,91.12,91.15,9092.0,90.2739,90.3035,90.1255,90.1552,9092.0
2023-09-26 11:30:00,91.14,91.2,91.05,91.2,20242.0,90.1453,90.2046,90.0563,90.2046,20242.0
2023-09-26 11:35:00,91.19,91.29,91.12,91.15,7443.0,90.1947,90.2936,90.1255,90.1552,7443.0
2023-09-26 11:40:00,91.14,91.14,91.01,91.06,27176.0,90.1453,90.1453,90.0167,90.0662,27176.0
2023-09-26 11:45:00,91.01,91.09,90.92,90.95,14776.0,90.0167,90.0958,89.9277,89.9574,14776.0
2023-09-26 11:50:00,91.02,91.09,90.98,91.0,4020.0,90.0266,90.0958,89.987,90.0068,4020.0
2023-09-26 11:55:00,90.97,91.01,90.86,91.01,7421.0,89.9771,90.0167,89.8683,90.0167,7421.0
2023-09-26 12:00:00,90.95,91.09,90.95,90.97,4091.0,89.9574,90.0958,89.9574,89.9771,4091.0
2023-09-26 12:05:00,90.97,91.12,90.97,91.11,9869.0,89.9771,90.1255,89.9771,90.1156,9869.0
2023-09-26 12:10:00,91.12,91.34,91.11,91.22,16258.0,90.1255,90.3431,90.1156,90.2244,16258.0
2023-09-26 12:15:00,91.2,91.28,91.14,91.21,6062.0,90.2046,90.2838,90.1453,90.2145,6062.0
2023-09-26 12:20:00,91.19,91.25,91.12,91.25,3852.0,90.1947,90.2541,90.1255,90.2541,3852.0
2023-09-26 12:25:00,91.25,91.27,91.17,91.27,5940.0,90.2541,90.2739,90.175,90.2739,5940.0
2023-09-26 12:30:00,91.24,91.27,91.05,91.05,6942.0,90.2442,90.2739,90.0563,90.0563,6942.0
2023-09-26 12:35:00,91.08,91.08,91.01,91.02,5314.0,90.0859,90.0859,90.0167,90.0266,5314.0
2023-09-26 12:40:00,91.04,91.12,91.02,91.08,7687.0,90.0464,90.1255,90.0266,90.0859,7687.0
2023-09-26 12:45:00,91.11,91.11,91.0,91.01,11690.0,90.1156,90.1156,90.0068,90.0167,11690.0
2023-09-26 12:50:00,90.99,91.06,90.95,91.0,11875.0,89.9969,90.0662,89.9574,90.0068,11875.0
2023-09-26 12:55:00,91.04,91.09,90.97,90.98,12904.0,90.0464,90.0958,89.9771,89.987,12904.0
2023-09-26 13:00:00,91.0,91.0,90.75,90.78,11157.0,90.0068,90.0068,89.7595,89.7892,11157.0
2023-09-26 13:05:00,90.78,90.93,90.58,90.9,17541.0,89.7892,89.9376,89.5914,89.9079,17541.0
2023-09-26 13:10:00,90.97,90.97,90.87,90.88,3364.0,89.9771,89.9771,89.8782,89.8881,3364.0
2023-09-26 13:15:00,90.87,90.89,90.63,90.68,10719.0,89.8782,89.898,89.6408,89.6903,10719.0
2023-09-26 13:20:00,90.7,90.75,90.6,90.61,5387.0,89.7101,89.7595,89.6112,89.6211,5387.0
2023-09-26 13:25:00,90.59,90.59,90.31,90.32,27536.0,89.6013,89.6013,89.3243,89.3342,27536.0
2023-09-26 13:30:00,90.31,90.43,90.29,90.43,17170.0,89.3243,89.443,89.3046,89.443,17170.0
2023-09-26 13:35:00,90.43,90.48,90.3,90.31,12723.0,89.443,89.4925,89.3145,89.3243,12723.0
2023-09-26 13:40:00,90.31,90.4,90.29,90.3,6685.0,89.3243,89.4134,89.3046,89.3145,6685.0
2023-09-26 13:45:00,90.28,90.42,90.28,90.39,5310.0,89.2947,89.4331,89.2947,89.4035,5310.0
2023-09-26 13:50:00,90.41,90.46,90.35,90.39,16806.0,89.4233,89.4727,89.3639,89.4035,16806.0
2023-09-26 13:55:00,90.4,90.59,90.37,90.5,5624.0,89.4134,89.6013,89.3837,89.5123,5624.0
2023-09-26 14:00:00,90.51,90.55,90.46,90.54,3122.0,89.5222,89.5617,89.4727,89.5518,3122.0
2023-09-26 14:05:00,90.54,90.59,90.47,90.54,8975.0,89.5518,89.6013,89.4826,89.5518,8975.0
2023-09-26 14:10:00,90.56,90.56,90.38,90.46,5240.0,89.5716,89.5716,89.3936,89.4727,5240.0
2023-09-26 14:15:00,90.45,90.48,90.36,90.36,7085.0,89.4628,89.4925,89.3738,89.3738,7085.0
2023-09-26 14:20:00,90.36,90.45,90.33,90.41,5882.0,89.3738,89.4628,89.3441,89.4233,5882.0
2023-09-26 14:25:00,90.38,90.43,90.3,90.32,10115.0,89.3936,89.443,89.3145,89.3342,10115.0
2023-09-26 14:30:00,90.33,90.42,90.3,90.41,7932.0,89.3441,89.4331,89.3145,89.4233,7932.0
2023-09-26 14:35:00,90.4,90.43,90.3,90.32,7243.0,89.4134,89.443,89.3145,89.3342,7243.0
2023-09-26 14:40:00,90.31,90.38,90.22,90.24,12395.0,89.3243,89.3936,89.2353,89.2551,12395.0
2023-09-26 14:45:00,90.22,90.28,90.17,90.24,33425.0,89.2353,89.2947,89.1859,89.2551,33425.0
2023-09-26 14:50:00,90.25,90.35,90.22,90.3,20285.0,89.265,89.3639,89.2353,89.3145,20285.0
2023-09-26 14:55:00,90.3,90.35,90.17,90.23,23224.0,89.3145,89.3639,89.1859,89.2452,23224.0
2023-09-26 15:00:00,90.22,90.27,90.16,90.18,19870.0,89.2353,89.2848,89.176,89.1958,19870.0
2023-09-26 15:05:00,90.21,90.32,90.17,90.29,14806.0,89.2254,89.3342,89.1859,89.3046,14806.0
2023-09-26 15:10:00,90.27,90.32,90.22,90.23,27830.0,89.2848,89.3342,89.2353,89.2452,27830.0
2023-09-26 15:15:00,90.24,90.29,90.18,90.2,29357.0,89.2551,89.3046,89.1958,89.2155,29357.0
2023-09-26 15:20:00,90.18,90.22,90.15,90.19,15534.0,89.1958,89.2353,89.1661,89.2057,15534.0
2023-09-26 15:25:00,90.17,90.53,90.13,90.53,22506.0,89.1859,89.5419,89.1463,89.5419,22506.0
2023-09-26 15:30:00,90.55,90.62,90.4,90.41,23245.0,89.5617,89.631,89.4134,89.4233,23245.0
2023-09-26 15:35:00,90.4,90.48,90.37,90.39,16221.0,89.4134,89.4925,89.3837,89.4035,16221.0
2023-09-26 15:40:00,90.4,90.67,90.4,90.66,45592.0,89.4134,89.6804,89.4134,89.6705,45592.0
2023-09-26 15:45:00,90.66,90.68,90.5,90.55,36856.0,89.6705,89.6903,89.5123,89.5617,36856.0
2023-09-26 15:50:00,90.57,90.79,90.46,90.63,60253.0,89.5815,89.7991,89.4727,89.6408,60253.0
2023-09-26 15:55:00,90.64,90.7,90.46,90.46,172714.0,89.6507,89.7101,89.4727,89.4727,172714.0
2023-09-27 09:30:00,91.07,91.32,90.77,91.05,31437.0,90.076,90.3233,89.7793,90.0563,31437.0
2023-09-27 09:35:00,91.09,91.41,91.09,91.39,15466.0,90.0958,90.4123,90.0958,90.3926,15466.0
2023-09-27 09:40:00,91.37,91.54,91.25,91.45,29701.0,90.3728,90.5409,90.2541,90.4519,29701.0
2023-09-27 09:45:00,91.58,92.06,91.58,91.95,36688.0,90.5805,91.0552,90.5805,90.9464,36688.0
2023-09-27 09:50:00,91.87,92.43,91.84,92.06,15639.0,90.8673,91.4212,90.8376,91.0552,15639.0
2023-09-27 09:55:00,92.01,92.26,91.82,92.11,15514.0,91.0058,91.2531,90.8179,91.1047,15514.0
2023-09-27 10:00:00,92.07,92.08,91.8,91.81,11306.0,91.0651,91.075,90.7981,90.808,11306.0
2023-09-27 10:05:00,91.84,91.85,91.68,91.78,12120.0,90.8376,90.8475,90.6794,90.7783,12120.0
2023-09-27 10:10:00,91.75,92.03,91.73,91.99,6768.0,90.7486,91.0256,90.7288,90.986,6768.0
2023-09-27 10:15:00,92.01,92.01,91.75,91.81,7818.0,91.0058,91.0058,90.7486,90.808,7818.0
2023-09-27 10:20:00,91.78,92.01,91.77,92.0,11072.0,90.7783,91.0058,90.7684,90.9959,11072.0
2023-09-27 10:25:00,92.03,92.17,91.87,92.16,14433.0,91.0256,91.164,90.8673,91.1542,14433.0
2023-09-27 10:30:00,92.14,92.28,91.99,92.27,14860.0,91.1344,91.2728,90.986,91.263,14860.0
2023-09-27 10:35:00,92.26,92.33,92.19,92.24,12973.0,91.2531,91.3223,91.1838,91.2333,12973.0
2023-09-27 10:40:00,92.2,92.35,92.08,92.18,17600.0,91.1937,91.3421,91.075,91.1739,17600.0
2023-09-27 10:45:00,92.13,92.13,91.81,91.86,14044.0,91.1245,91.1245,90.808,90.8574,14044.0
2023-09-27 10:50:00,91.83,91.85,91.32,91.34,14735.0,90.8278,90.8475,90.3233,90.3431,14735.0
2023-09-27 10:55:00,91.39,91.54,91.36,91.43,15656.0,90.3926,90.5409,90.3629,90.4321,15656.0
2023-09-27 11:00:00,91.39,91.6,91.33,91.54,4507.0,90.3926,90.6003,90.3332,90.5409,4507.0
2023-09-27 11:05:00,91.53,91.66,91.48,91.61,29330.0,90.531,90.6596,90.4816,90.6102,29330.0
2023-09-27 11:10:00,91.53,91.64,91.35,91.47,8101.0,90.531,90.6398,90.353,90.4717,8101.0
2023-09-27 11:15:00,91.47,91.61,91.47,91.51,9213.0,90.4717,90.6102,90.4717,90.5112,9213.0
2023-09-27 11:20:00,91.53,91.55,91.28,91.49,19199.0,90.531,90.5508,90.2838,90.4915,19199.0
2023-09-27 11:25:00,91.5,91.62,91.49,91.5,5328.0,90.5014,90.62,90.4915,90.5014,5328.0
2023-09-27 11:30:00,91.48,91.57,91.46,91.55,4905.0,90.4816,90.5706,90.4618,90.5508,4905.0
2023-09-27 11:35:00,91.56,91.56,91.36,91.4,6334.0,90.5607,90.5607,90.3629,90.4024,6334.0
2023-09-27 11:40:00,91.36,91.37,91.08,91.17,11837.0,90.3629,90.3728,90.0859,90.175,11837.0
2023-09-27 11:45:00,91.09,91.1,90.88,90.91,12956.0,90.0958,90.1057,89.8881,89.9178,12956.0
2023-09-27 11:50:00,90.93,91.04,90.93,90.95,6365.0,89.9376,90.0464,89.9376,89.9574,6365.0
2023-09-27 11:55:00,90.97,90.99,90.86,90.9,6446.0,89.9771,89.9969,89.8683,89.9079,6446.0
2023-09-27 12:00:00,90.91,90.97,90.58,90.63,19405.0,89.9178,89.9771,89.5914,89.6408,19405.0
2023-09-27 12:05:00,90.57,90.57,90.4,90.41,14819.0,89.5815,89.5815,89.4134,89.4233,14819.0
2023-09-27 12:10:00,90.43,90.6,90.42,90.51,12853.0,89.443,89.6112,89.4331,89.5222,12853.0
2023-09-27 12:15:00,90.46,90.5,90.25,90.25,24233.0,89.4727,89.5123,89.265,89.265,24233.0
2023-09-27 12:20:00,90.23,90.27,90.2,90.24,7199.0,89.2452,89.2848,89.2155,89.2551,7199.0
2023-09-27 12:25:00,90.25,90.36,90.23,90.36,14757.0,89.265,89.3738,89.2452,89.3738,14757.0
2023-09-27 12:30:00,90.37,90.61,90.36,90.55,11409.0,89.3837,89.6211,89.3738,89.5617,11409.0
2023-09-27 12:35:00,90.57,90.65,90.52,90.64,7977.0,89.5815,89.6606,89.532,89.6507,7977.0
2023-09-27 12:40:00,90.64,90.8,90.64,90.8,7677.0,89.6507,89.809,89.6507,89.809,7677.0
2023-09-27 12:45:00,90.81,90.9,90.81,90.86,4084.0,89.8189,89.9079,89.8189,89.8683,4084.0
2023-09-27 12:50:00,90.85,90.85,90.74,90.78,8026.0,89.8584,89.8584,89.7496,89.7892,8026.0
2023-09-27 12:55:00,90.76,90.77,90.65,90.69,4799.0,89.7694,89.7793,89.6606,89.7002,4799.0
2023-09-27 13:00:00,90.71,90.89,90.71,90.86,5955.0,89.72,89.898,89.72,89.8683,5955.0
2023-09-27 13:05:00,90.84,91.03,90.78,91.02,5034.0,89.8486,90.0365,89.7892,90.0266,5034.0
2023-09-27 13:10:00,91.0,91.0,90.7,90.74,9651.0,90.0068,90.0068,89.7101,89.7496,9651.0
2023-09-27 13:15:00,90.76,90.81,90.59,90.67,6944.0,89.7694,89.8189,89.6013,89.6804,6944.0
2023-09-27 13:20:00,90.67,90.68,90.47,90.5,6572.0,89.6804,89.6903,89.4826,89.5123,6572.0
2023-09-27 13:25:00,90.54,90.56,90.39,90.45,10360.0,89.5518,89.5716,89.4035,89.4628,10360.0
2023-09-27 13:30:00,90.41,90.61,90.39,90.51,11685.0,89.4233,89.6211,89.4035,89.5222,11685.0
2023-09-27 13:35:00,90.52,90.58,90.52,90.52,2435.0,89.532,89.5914,89.532,89.532,2435.0
2023-09-27 13:40:00,90.51,90.59,90.35,90.56,19555.0,89.5222,89.6013,89.3639,89.5716,19555.0
2023-09-27 13:45:00,90.62,90.62,90.45,90.46,5368.0,89.631,89.631,89.4628,89.4727,5368.0
2023-09-27 13:50:00,90.46,90.57,90.43,90.56,6730.0,89.4727,89.5815,89.443,89.5716,6730.0
2023-09-27 13:55:00,90.58,90.83,90.55,90.83,14966.0,89.5914,89.8387,89.5617,89.8387,14966.0
2023-09-27 14:00:00,90.85,90.99,90.78,90.87,22559.0,89.8584,89.9969,89.7892,89.8782,22559.0
2023-09-27 14:05:00,90.87,90.9,90.77,90.82,8385.0,89.8782,89.9079,89.7793,89.8288,8385.0
2023-09-27 14:10:00,90.8,90.89,90.75,90.87,5117.0,89.809,89.898,89.7595,89.8782,5117.0
2023-09-27 14:15:00,90.89,91.02,90.86,90.86,13919.0,89.898,90.0266,89.8683,89.8683,13919.0
2023-09-27 14:20:00,90.87,90.87,90.76,90.86,6106.0,89.8782,89.8782,89.7694,89.8683,6106.0
2023-09-27 14:25:00,90.88,91.15,90.8,91.07,14226.0,89.8881,90.1552,89.809,90.076,14226.0
2023-09-27 14:30:00,91.12,91.31,91.11,91.22,12446.0,90.1255,90.3134,90.1156,90.2244,12446.0
2023-09-27 14:35:00,91.24,91.55,91.24,91.55,28382.0,90.2442,90.5508,90.2442,90.5508,28382.0
2023-09-27 14:40:00,91.58,91.58,91.43,91.45,10662.0,90.5805,90.5805,90.4321,90.4519,10662.0
2023-09-27 14:45:00,91.47,91.53,91.39,91.39,9019.0,90.4717,90.531,90.3926,90.3926,9019.0
2023-09-27 14:50:00,91.4,91.41,91.3,91.39,12692.0,90.4024,90.4123,90.3035,90.3926,12692.0
2023-09-27 14:55:00,91.4,91.46,91.33,91.42,11024.0,90.4024,90.4618,90.3332,90.4222,11024.0
2023-09-27 15:00:00,91.43,91.66,91.4,91.65,13896.0,90.4321,90.6596,90.4024,90.6497,13896.0
2023-09-27 15:05:00,91.65,91.79,91.61,91.77,11300.0,90.6497,90.7882,90.6102,90.7684,11300.0
2023-09-27 15:10:00,91.77,91.92,91.75,91.79,13785.0,90.7684,90.9168,90.7486,90.7882,13785.0
2023-09-27 15:15:00,91.8,91.88,91.74,91.82,8746.0,90.7981,90.8772,90.7387,90.8179,8746.0
2023-09-27 15:20:00,91.84,92.03,91.84,92.0,19257.0,90.8376,91.0256,90.8376,90.9959,19257.0
2023-09-27 15:25:00,92.0,92.06,91.88,91.89,13745.0,90.9959,91.0552,90.8772,90.8871,13745.0
2023-09-27 15:30:00,91.9,91.96,91.86,91.92,19158.0,90.897,90.9563,90.8574,90.9168,19158.0
2023-09-27 15:35:00,91.9,91.9,91.74,91.84,14276.0,90.897,90.897,90.7387,90.8376,14276.0
2023-09-27 15:40:00,91.82,91.83,91.51,91.63,19436.0,90.8179,90.8278,90.5112,90.6299,19436.0
2023-09-27 15:45:00,91.63,91.69,91.55,91.66,25527.0,90.6299,90.6893,90.5508,90.6596,25527.0
2023-09-27 15:50:00,91.65,92.04,91.65,91.98,68774.0,90.6497,91.0355,90.6497,90.9761,68774.0
2023-09-27 15:55:00,91.97,92.01,91.91,91.98,164158.0,90.9662,91.0058,90.9069,90.9761,164158.0
2023-09-28 09:30:00,91.47,92.24,91.38,92.13,39469.0,90.4717,91.2333,90.3827,91.1245,39469.0
2023-09-28 09:35:00,92.23,92.45,92.06,92.37,20923.0,91.2234,91.441,91.0552,91.3619,20923.0
2023-09-28 09:40:00,92.34,92.51,91.81,92.0,17311.0,91.3322,91.5003,90.808,90.9959,17311.0
2023-09-28 09:45:00,92.07,92.34,92.02,92.08,23600.0,91.0651,91.3322,91.0157,91.075,23600.0
2023-09-28 09:50:00,92.13,92.64,92.08,92.64,32812.0,91.1245,91.6289,91.075,91.6289,32812.0
2023-09-28 09:55:00,92.65,92.65,92.37,92.6,10917.0,91.6388,91.6388,91.3619,91.5893,10917.0
2023-09-28 10:00:00,92.62,92.81,92.56,92.57,16268.0,91.6091,91.7971,91.5498,91.5597,16268.0
2023-09-28 10:05:00,92.58,92.68,92.4,92.68,10674.0,91.5696,91.6685,91.3915,91.6685,10674.0
2023-09-28 10:10:00,92.66,92.88,92.62,92.8,14296.0,91.6487,91.8663,91.6091,91.7872,14296.0
2023-09-28 10:15:00,92.79,92.83,92.48,92.8,11738.0,91.7773,91.8168,91.4707,91.7872,11738.0
2023-09-28 10:20:00,92.84,93.02,92.65,93.02,17706.0,91.8267,92.0048,91.6388,92.0048,17706.0
2023-09-28 10:25:00,93.03,93.24,92.93,93.18,38967.0,92.0147,92.2224,91.9157,92.163,38967.0
2023-09-28 10:30:00,93.21,93.27,92.91,93.24,73653.0,92.1927,92.252,91.896,92.2224,73653.0
2023-09-28 10:35:00,93.27,93.47,93.12,93.25,47470.0,92.252,92.4499,92.1037,92.2323,47470.0
2023-09-28 10:40:00,93.29,93.64,93.13,93.63,62974.0,92.2718,92.618,92.1136,92.6081,62974.0
2023-09-28 10:45:00,93.63,93.7,93.34,93.39,25056.0,92.6081,92.6773,92.3213,92.3707,25056.0
2023-09-28 10:50:00,93.35,93.61,93.33,93.36,14621.0,92.3312,92.5883,92.3114,92.3411,14621.0
2023-09-28 10:55:00,93.42,93.64,93.4,93.63,19230.0,92.4004,92.618,92.3806,92.6081,19230.0
2023-09-28 11:00:00,93.61,93.64,93.42,93.54,14572.0,92.5883,92.618,92.4004,92.5191,14572.0
2023-09-28 11:05:00,93.52,93.68,93.48,93.6,20395.0,92.4993,92.6576,92.4597,92.5784,20395.0
2023-09-28 11:10:00,93.61,93.63,93.4,93.53,17552.0,92.5883,92.6081,92.3806,92.5092,17552.0
2023-09-28 11:15:00,93.5,93.55,93.42,93.52,12426.0,92.4795,92.529,92.4004,92.4993,12426.0
2023-09-28 11:20:00,93.5,93.8,93.44,93.68,23309.0,92.4795,92.7763,92.4202,92.6576,23309.0
2023-09-28 11:25:00,93.74,93.79,93.69,93.72,19259.0,92.7169,92.7664,92.6675,92.6971,19259.0
2023-09-28 11:30:00,93.71,93.93,93.7,93.77,27156.0,92.6872,92.9048,92.6773,92.7466,27156.0
2023-09-28 11:35:00,93.77,94.04,93.72,93.99,22906.0,92.7466,93.0136,92.6971,92.9642,22906.0
2023-09-28 11:40:00,93.98,94.42,93.96,94.4,14152.0,92.9543,93.3895,92.9345,93.3697,14152.0
2023-09-28 11:45:00,94.4,94.48,94.26,94.34,25063.0,93.3697,93.4488,93.2312,93.3104,25063.0
2023-09-28 11:50:00,94.36,94.61,94.35,94.57,21356.0,93.3301,93.5774,93.3202,93.5378,21356.0
2023-09-28 11:55:00,94.59,94.63,94.43,94.54,16375.0,93.5576,93.5972,93.3994,93.5082,16375.0
2023-09-28 12:00:00,94.55,94.71,94.41,94.44,13929.0,93.5181,93.6763,93.3796,93.4093,13929.0
2023-09-28 12:05:00,94.45,94.45,94.22,94.33,15848.0,93.4192,93.4192,93.1917,93.3005,15848.0
2023-09-28 12:10:00,94.33,94.35,94.13,94.26,8996.0,93.3005,93.3202,93.1026,93.2312,8996.0
2023-09-28 12:15:00,94.26,94.43,94.26,94.38,7701.0,93.2312,93.3994,93.2312,93.3499,7701.0
2023-09-28 12:20:00,94.39,94.43,94.24,94.32,10567.0,93.3598,93.3994,93.2114,93.2906,10567.0
2023-09-28 12:25:00,94.32,94.77,94.31,94.65,13622.0,93.2906,93.7357,93.2807,93.617,13622.0
2023-09-28 12:30:00,94.63,94.75,94.5,94.58,8385.0,93.5972,93.7159,93.4686,93.5477,8385.0
2023-09-28 12:35:00,94.54,94.64,94.41,94.58,11649.0,93.5082,93.6071,93.3796,93.5477,11649.0
2023-09-28 12:40:00,94.59,94.63,94.52,94.62,10795.0,93.5576,93.5972,93.4884,93.5873,10795.0
2023-09-28 12:45:00,94.63,94.65,94.35,94.37,8794.0,93.5972,93.617,93.3202,93.34,8794.0
2023-09-28 12:50:00,94.35,94.5,94.24,94.27,17177.0,93.3202,93.4686,93.2114,93.2411,17177.0
2023-09-28 12:55:00,94.27,94.51,94.25,94.47,6806.0,93.2411,93.4785,93.2213,93.4389,6806.0
2023-09-28 13:00:00,94.49,94.55,94.4,94.41,7409.0,93.4587,93.5181,93.3697,93.3796,7409.0
2023-09-28 13:05:00,94.39,94.49,94.22,94.37,11682.0,93.3598,93.4587,93.1917,93.34,11682.0
2023-09-28 13:10:00,94.37,94.48,94.37,94.48,8273.0,93.34,93.4488,93.34,93.4488,8273.0
2023-09-28 13:15:00,94.49,94.55,94.36,94.49,25518.0,93.4587,93.5181,93.3301,93.4587,25518.0
2023-09-28 13:20:00,94.5,94.62,94.42,94.55,12712.0,93.4686,93.5873,93.3895,93.5181,12712.0
2023-09-28 13:25:00,94.56,94.6,94.48,94.53,6688.0,93.528,93.5675,93.4488,93.4983,6688.0
2023-09-28 13:30:00,94.53,94.55,94.31,94.36,9754.0,93.4983,93.5181,93.2807,93.3301,9754.0
2023-09-28 13:35:00,94.37,94.53,94.33,94.33,9057.0,93.34,93.4983,93.3005,93.3005,9057.0
2023-09-28 13:40:00,94.35,94.39,94.25,94.3,4898.0,93.3202,93.3598,93.2213,93.2708,4898.0
2023-09-28 13:45:00,94.27,94.42,94.27,94.32,6820.0,93.2411,93.3895,93.2411,93.2906,6820.0
2023-09-28 13:50:00,94.36,94.42,94.27,94.28,58098.0,93.3301,93.3895,93.2411,93.251,58098.0
2023-09-28 13:55:00,94.26,94.37,94.14,94.21,46615.0,93.2312,93.34,93.1125,93.1818,46615.0
2023-09-28 14:00:00,94.19,94.34,94.16,94.18,15171.0,93.162,93.3104,93.1323,93.1521,15171.0
2023-09-28 14:05:00,94.16,94.32,94.13,94.32,9727.0,93.1323,93.2906,93.1026,93.2906,9727.0
2023-09-28 14:10:00,94.32,94.34,94.14,94.33,15337.0,93.2906,93.3104,93.1125,93.3005,15337.0
2023-09-28 14:15:00,94.33,94.44,94.32,94.38,12149.0,93.3005,93.4093,93.2906,93.3499,12149.0
2023-09-28 14:20:00,94.4,94.45,94.23,94.24,11614.0,93.3697,93.4192,93.2016,93.2114,11614.0
2023-09-28 14:25:00,94.2,94.31,94.19,94.24,10380.0,93.1719,93.2807,93.162,93.2114,10380.0
2023-09-28 14:30:00,94.21,94.33,94.13,94.13,8042.0,93.1818,93.3005,93.1026,93.1026,8042.0
2023-09-28 14:35:00,94.07,94.07,93.83,93.98,7667.0,93.0433,93.0433,92.8059,92.9543,7667.0
2023-09-28 14:40:00,93.99,94.16,93.97,94.09,9148.0,92.9642,93.1323,92.9444,93.0631,9148.0
2023-09-28 14:45:00,94.13,94.19,93.88,93.94,10874.0,93.1026,93.162,92.8554,92.9147,10874.0
2023-09-28 14:50:00,93.91,94.14,93.91,94.13,7909.0,92.8851,93.1125,92.8851,93.1026,7909.0
2023-09-28 14:55:00,94.15,94.2,94.06,94.2,8901.0,93.1224,93.1719,93.0334,93.1719,8901.0
2023-09-28 15:00:00,94.24,94.36,94.23,94.26,13103.0,93.2114,93.3301,93.2016,93.2312,13103.0
2023-09-28 15:05:00,94.26,94.46,94.26,94.42,13983.0,93.2312,93.429,93.2312,93.3895,13983.0
2023-09-28 15:10:00,94.42,94.48,94.36,94.45,11601.0,93.3895,93.4488,93.3301,93.4192,11601.0
2023-09-28 15:15:00,94.45,94.63,94.45,94.6,17423.0,93.4192,93.5972,93.4192,93.5675,17423.0
2023-09-28 15:20:00,94.62,94.65,94.52,94.56,12344.0,93.5873,93.617,93.4884,93.528,12344.0
2023-09-28 15:25:00,94.56,94.65,94.41,94.46,35532.0,93.528,93.617,93.3796,93.429,35532.0
2023-09-28 15:30:00,94.47,94.57,94.27,94.32,19724.0,93.4389,93.5378,93.2411,93.2906,19724.0
2023-09-28 15:35:00,94.32,94.32,94.1,94.12,69315.0,93.2906,93.2906,93.073,93.0928,69315.0
2023-09-28 15:40:00,94.12,94.27,94.1,94.24,31994.0,93.0928,93.2411,93.073,93.2114,31994.0
2023-09-28 15:45:00,94.25,94.37,94.19,94.32,76655.0,93.2213,93.34,93.162,93.2906,76655.0
2023-09-28 15:50:00,94.33,94.39,94.07,94.15,81589.0,93.3005,93.3598,93.0433,93.1224,81589.0
2023-09-28 15:55:00,94.16,94.25,94.0,94.13,209949.0,93.1323,93.2213,92.9741,93.1026,209949.0
2023-09-29 09:30:00,93.81,95.96,93.75,95.44,143687.0,92.7861,94.9127,92.7268,94.3984,143687.0
2023-09-29 09:35:00,95.53,95.6,94.61,94.61,40268.0,94.4874,94.5566,93.5774,93.5774,40268.0
2023-09-29 09:40:00,94.72,95.0,94.29,94.78,31876.0,93.6862,93.9632,93.2609,93.7456,31876.0
2023-09-29 09:45:00,94.78,94.96,94.28,94.55,47441.0,93.7456,93.9236,93.251,93.5181,47441.0
2023-09-29 09:50:00,94.52,95.01,93.83,94.86,47106.0,93.4884,93.973,92.8059,93.8247,47106.0
2023-09-29 09:55:00,94.86,95.52,94.84,95.35,26030.0,93.8247,94.4775,93.8049,94.3093,26030.0
2023-09-29 10:00:00,95.31,95.37,94.86,95.14,16040.0,94.2698,94.3291,93.8247,94.1016,16040.0
2023-09-29 10:05:00,95.11,95.15,94.48,94.64,18503.0,94.072,94.1115,93.4488,93.6071,18503.0
2023-09-29 10:10:00,94.57,94.71,94.2,94.64,55433.0,93.5378,93.6763,93.1719,93.6071,55433.0
2023-09-29 10:15:00,94.65,94.8,94.33,94.63,11241.0,93.617,93.7653,93.3005,93.5972,11241.0
2023-09-29 10:20:00,94.51,94.71,94.05,94.05,6148.0,93.4785,93.6763,93.0235,93.0235,6148.0
2023-09-29 10:25:00,94.04,94.3,93.96,94.08,20315.0,93.0136,93.2708,92.9345,93.0532,20315.0
2023-09-29 10:30:00,94.1,94.17,93.52,93.58,63490.0,93.073,93.1422,92.4993,92.5587,63490.0
2023-09-29 10:35:00,93.63,93.98,93.36,93.62,53339.0,92.6081,92.9543,92.3411,92.5982,53339.0
2023-09-29 10:40:00,93.69,93.69,92.96,92.97,56448.0,92.6675,92.6675,91.9454,91.9553,56448.0
2023-09-29 10:45:00,92.92,93.4,92.92,93.33,51924.0,91.9059,92.3806,91.9059,92.3114,51924.0
2023-09-29 10:50:00,93.41,93.7,93.27,93.42,21551.0,92.3905,92.6773,92.252,92.4004,21551.0
2023-09-29 10:55:00,93.41,93.67,93.25,93.27,18351.0,92.3905,92.6477,92.2323,92.252,18351.0
2023-09-29 11:00:00,93.23,93.26,92.83,92.89,31905.0,92.2125,92.2421,91.8168,91.8762,31905.0
2023-09-29 11:05:00,92.89,93.02,92.58,92.75,30167.0,91.8762,92.0048,91.5696,91.7377,30167.0
2023-09-29 11:10:00,92.76,92.84,92.47,92.48,50112.0,91.7476,91.8267,91.4608,91.4707,50112.0
2023-09-29 11:15:00,92.46,92.73,92.37,92.69,23421.0,91.4509,91.7179,91.3619,91.6784,23421.0
2023-09-29 11:20:00,92.69,93.24,92.69,93.24,17072.0,91.6784,92.2224,91.6784,92.2224,17072.0
2023-09-29 11:25:00,93.23,93.34,92.83,92.9,14519.0,92.2125,92.3213,91.8168,91.8861,14519.0
2023-09-29 11:30:00,92.8,93.01,92.67,92.79,18760.0,91.7872,91.9949,91.6586,91.7773,18760.0
2023-09-29 11:35:00,92.83,92.9,92.7,92.72,6537.0,91.8168,91.8861,91.6883,91.708,6537.0
2023-09-29 11:40:00,92.77,93.21,92.77,93.05,9364.0,91.7575,92.1927,91.7575,92.0344,9364.0
2023-09-29 11:45:00,93.02,93.02,92.79,92.87,58825.0,92.0048,92.0048,91.7773,91.8564,58825.0
2023-09-29 11:50:00,92.91,93.2,92.8,93.0,9691.0,91.896,92.1828,91.7872,91.985,9691.0
2023-09-29 11:55:00,93.0,93.13,92.96,93.03,12188.0,91.985,92.1136,91.9454,92.0147,12188.0
2023-09-29 12:00:00,93.08,93.08,92.83,92.96,10647.0,92.0641,92.0641,91.8168,91.9454,10647.0
2023-09-29 12:05:00,92.97,93.06,92.89,92.93,13357.0,91.9553,92.0443,91.8762,91.9157,13357.0
2023-09-29 12:10:00,92.89,92.89,92.35,92.38,24158.0,91.8762,91.8762,91.3421,91.3717,24158.0
2023-09-29 12:15:00,92.38,92.75,92.27,92.71,19075.0,91.3717,91.7377,91.263,91.6981,19075.0
2023-09-29 12:20:00,92.71,93.0,92.69,92.76,9042.0,91.6981,91.985,91.6784,91.7476,9042.0
2023-09-29 12:25:00,92.72,92.83,92.53,92.53,5672.0,91.708,91.8168,91.5201,91.5201,5672.0
2023-09-29 12:30:00,92.58,92.68,92.41,92.41,8971.0,91.5696,91.6685,91.4014,91.4014,8971.0
2023-09-29 12:35:00,92.4,92.52,92.19,92.27,12138.0,91.3915,91.5102,91.1838,91.263,12138.0
2023-09-29 12:40:00,92.28,92.62,92.26,92.42,15815.0,91.2728,91.6091,91.2531,91.4113,15815.0
2023-09-29 12:45:00,92.47,92.79,92.43,92.51,14454.0,91.4608,91.7773,91.4212,91.5003,14454.0
2023-09-29 12:50:00,92.49,92.52,92.3,92.42,17299.0,91.4805,91.5102,91.2926,91.4113,17299.0
2023-09-29 12:55:00,92.42,92.58,92.37,92.37,14101.0,91.4113,91.5696,91.3619,91.3619,14101.0
2023-09-29 13:00:00,92.36,92.37,92.01,92.05,21770.0,91.352,91.3619,91.0058,91.0454,21770.0
2023-09-29 13:05:00,92.05,92.06,91.78,91.87,40961.0,91.0454,91.0552,90.7783,90.8673,40961.0
2023-09-29 13:10:00,91.87,92.05,91.83,91.86,17311.0,90.8673,91.0454,90.8278,90.8574,17311.0
2023-09-29 13:15:00,91.84,91.84,91.33,91.53,22525.0,90.8376,90.8376,90.3332,90.531,22525.0
2023-09-29 13:20:00,91.5,91.74,91.44,91.7,15108.0,90.5014,90.7387,90.442,90.6992,15108.0
2023-09-29 13:25:00,91.72,91.97,91.67,91.82,16527.0,90.719,90.9662,90.6695,90.8179,16527.0
2023-09-29 13:30:00,91.78,91.89,91.7,91.7,17175.0,90.7783,90.8871,90.6992,90.6992,17175.0
2023-09-29 13:35:00,91.68,91.87,91.68,91.73,4796.0,90.6794,90.8673,90.6794,90.7288,4796.0
2023-09-29 13:40:00,91.7,91.7,91.48,91.51,13541.0,90.6992,90.6992,90.4816,90.5112,13541.0
2023-09-29 13:45:00,91.47,91.47,91.2,91.23,15973.0,90.4717,90.4717,90.2046,90.2343,15973.0
2023-09-29 13:50:00,91.25,91.47,91.18,91.4,8580.0,90.2541,90.4717,90.1848,90.4024,8580.0
2023-09-29 13:55:00,91.39,91.46,91.26,91.42,6894.0,90.3926,90.4618,90.264,90.4222,6894.0
2023-09-29 14:00:00,91.39,91.43,91.21,91.23,16633.0,90.3926,90.4321,90.2145,90.2343,16633.0
2023-09-29 14:05:00,91.26,91.44,91.18,91.37,18889.0,90.264,90.442,90.1848,90.3728,18889.0
2023-09-29 14:10:00,91.4,91.4,91.3,91.31,6908.0,90.4024,90.4024,90.3035,90.3134,6908.0
2023-09-29 14:15:00,91.31,91.33,91.18,91.26,14970.0,90.3134,90.3332,90.1848,90.264,14970.0
2023-09-29 14:20:00,91.31,91.33,91.15,91.29,12252.0,90.3134,90.3332,90.1552,90.2936,12252.0
2023-09-29 14:25:00,91.31,91.47,91.3,91.3,11048.0,90.3134,90.4717,90.3035,90.3035,11048.0
2023-09-29 14:30:00,91.32,91.42,91.25,91.33,3655.0,90.3233,90.4222,90.2541,90.3332,3655.0
2023-09-29 14:35:00,91.31,91.49,91.3,91.48,11083.0,90.3134,90.4915,90.3035,90.4816,11083.0
2023-09-29 14:40:00,91.45,91.6,91.45,91.59,11782.0,90.4519,90.6003,90.4519,90.5904,11782.0
2023-09-29 14:45:00,91.59,91.66,91.51,91.58,9739.0,90.5904,90.6596,90.5112,90.5805,9739.0
2023-09-29 14:50:00,91.57,91.66,91.53,91.63,12444.0,90.5706,90.6596,90.531,90.6299,12444.0
2023-09-29 14:55:00,91.66,91.92,91.66,91.91,13906.0,90.6596,90.9168,90.6596,90.9069,13906.0
2023-09-29 15:00:00,91.94,92.11,91.68,91.68,17674.0,90.9366,91.1047,90.6794,90.6794,17674.0
2023-09-29 15:05:00,91.69,91.96,91.69,91.78,14255.0,90.6893,90.9563,90.6893,90.7783,14255.0
2023-09-29 15:10:00,91.78,92.0,91.75,91.85,12922.0,90.7783,90.9959,90.7486,90.8475,12922.0
2023-09-29 15:15:00,91.86,92.2,91.83,92.11,12660.0,90.8574,91.1937,90.8278,91.1047,12660.0
2023-09-29 15:20:00,92.08,92.16,92.04,92.1,9575.0,91.075,91.1542,91.0355,91.0948,9575.0
2023-09-29 15:25:00,92.1,92.39,92.0,92.33,14777.0,91.0948,91.3816,90.9959,91.3223,14777.0
2023-09-29 15:30:00,92.31,92.33,91.81,91.81,20699.0,91.3025,91.3223,90.808,90.808,20699.0
2023-09-29 15:35:00,91.82,92.07,91.79,92.04,21709.0,90.8179,91.0651,90.7882,91.0355,21709.0
2023-09-29 15:40:00,92.05,92.1,91.97,92.04,23026.0,91.0454,91.0948,90.9662,91.0355,23026.0
2023-09-29 15:45:00,92.05,92.33,92.03,92.3,38757.0,91.0454,91.3223,91.0256,91.2926,38757.0
2023-09-29 15:50:00,92.3,92.41,92.06,92.1,95568.0,91.2926,91.4014,91.0552,91.0948,95568.0
2023-09-29 15:55:00,92.09,92.25,91.92,92.18,317678.0,91.0849,91.2432,90.9168,91.1739,317678.0
2023-10-02 09:30:00,91.75,93.0,91.3,92.94,62668.0,90.7486,91.985,90.3035,91.9256,62668.0
2023-10-02 09:35:00,92.87,93.22,92.53,92.53,42986.0,91.8564,92.2026,91.5201,91.5201,42986.0
2023-10-02 09:40:00,92.54,92.77,92.13,92.51,35883.0,91.53,91.7575,91.1245,91.5003,35883.0
2023-10-02 09:45:00,92.44,92.53,91.97,92.19,30755.0,91.4311,91.5201,90.9662,91.1838,30755.0
2023-10-02 09:50:00,92.18,92.41,91.76,91.78,18280.0,91.1739,91.4014,90.7585,90.7783,18280.0
2023-10-02 09:55:00,91.84,92.32,91.84,91.95,10513.0,90.8376,91.3124,90.8376,90.9464,10513.0
2023-10-02 10:00:00,91.89,92.26,91.74,92.07,42049.0,90.8871,91.2531,90.7387,91.0651,42049.0
2023-10-02 10:05:00,92.06,92.19,91.63,91.63,30364.0,91.0552,91.1838,90.6299,90.6299,30364.0
2023-10-02 10:10:00,91.61,91.99,91.52,91.87,40993.0,90.6102,90.986,90.5211,90.8673,40993.0
2023-10-02 10:15:00,91.91,92.3,91.91,92.04,33708.0,90.9069,91.2926,90.9069,91.0355,33708.0
2023-10-02 10:20:00,92.03,92.43,92.03,92.43,8474.0,91.0256,91.4212,91.0256,91.4212,8474.0
2023-10-02 10:25:00,92.43,92.59,92.1,92.11,18423.0,91.4212,91.5795,91.0948,91.1047,18423.0
2023-10-02 10:30:00,92.14,92.5,92.11,92.5,11885.0,91.1344,91.4904,91.1047,91.4904,11885.0
2023-10-02 10:35:00,92.51,92.84,92.45,92.61,322819.0,91.5003,91.8267,91.441,91.5992,322819.0
2023-10-02 10:40:00,92.63,92.74,92.27,92.74,37895.0,91.619,91.7278,91.263,91.7278,37895.0
2023-10-02 10:45:00,92.72,92.93,92.7,92.87,14970.0,91.708,91.9157,91.6883,91.8564,14970.0
2023-10-02 10:50:00,92.82,92.96,92.67,92.69,20076.0,91.8069,91.9454,91.6586,91.6784,20076.0
2023-10-02 10:55:00,92.71,92.84,92.56,92.71,16947.0,91.6981,91.8267,91.5498,91.6981,16947.0
2023-10-02 11:00:00,92.68,92.73,92.48,92.53,11118.0,91.6685,91.7179,91.4707,91.5201,11118.0
2023-10-02 11:05:00,92.49,92.61,92.35,92.42,18853.0,91.4805,91.5992,91.3421,91.4113,18853.0
2023-10-02 11:10:00,92.39,92.43,92.07,92.25,13838.0,91.3816,91.4212,91.0651,91.2432,13838.0
2023-10-02 11:15:00,92.25,92.5,92.07,92.27,10485.0,91.2432,91.4904,91.0651,91.263,10485.0
2023-10-02 11:20:00,92.23,92.52,92.2,92.41,10432.0,91.2234,91.5102,91.1937,91.4014,10432.0
2023-10-02 11:25:00,92.42,92.42,92.23,92.41,9368.0,91.4113,91.4113,91.2234,91.4014,9368.0
2023-10-02 11:30:00,92.45,92.51,92.27,92.39,10648.0,91.441,91.5003,91.263,91.3816,10648.0
2023-10-02 11:35:00,92.37,92.43,92.03,92.11,10341.0,91.3619,91.4212,91.0256,91.1047,10341.0
2023-10-02 11:40:00,92.12,92.28,92.05,92.1,6260.0,91.1146,91.2728,91.0454,91.0948,6260.0
2023-10-02 11:45:00,92.07,92.32,92.0,92.32,6753.0,91.0651,91.3124,90.9959,91.3124,6753.0
2023-10-02 11:50:00,92.3,92.33,91.94,91.94,10592.0,91.2926,91.3223,90.9366,90.9366,10592.0
2023-10-02 11:55:00,91.93,92.02,91.72,91.79,16526.0,90.9267,91.0157,90.719,90.7882,16526.0
2023-10-02 12:00:00,91.77,91.93,91.7,91.87,10333.0,90.7684,90.9267,90.6992,90.8673,10333.0
2023-10-02 12:05:00,91.92,91.92,91.64,91.72,7672.0,90.9168,90.9168,90.6398,90.719,7672.0
2023-10-02 12:10:00,91.72,91.82,91.65,91.79,12378.0,90.719,90.8179,90.6497,90.7882,12378.0
2023-10-02 12:15:00,91.8,91.95,91.76,91.84,7141.0,90.7981,90.9464,90.7585,90.8376,7141.0
2023-10-02 12:20:00,91.85,91.91,91.8,91.84,8005.0,90.8475,90.9069,90.7981,90.8376,8005.0
2023-10-02 12:25:00,91.82,91.99,91.82,91.88,7987.0,90.8179,90.986,90.8179,90.8772,7987.0
2023-10-02 12:30:00,91.85,91.86,91.73,91.74,13868.0,90.8475,90.8574,90.7288,90.7387,13868.0
2023-10-02 12:35:00,91.71,91.87,91.71,91.77,13457.0,90.7091,90.8673,90.7091,90.7684,13457.0
2023-10-02 12:40:00,91.76,91.96,91.7,91.93,7385.0,90.7585,90.9563,90.6992,90.9267,7385.0
2023-10-02 12:45:00,91.89,92.0,91.68,91.68,5914.0,90.8871,90.9959,90.6794,90.6794,5914.0
2023-10-02 12:50:00,91.62,91.85,91.59,91.75,9881.0,90.62,90.8475,90.5904,90.7486,9881.0
2023-10-02 12:55:00,91.76,91.95,91.72,91.89,5907.0,90.7585,90.9464,90.719,90.8871,5907.0
2023-10-02 13:00:00,91.87,92.03,91.85,91.97,6078.0,90.8673,91.0256,90.8475,90.9662,6078.0
2023-10-02 13:05:00,91.98,92.04,91.87,91.98,5018.0,90.9761,91.0355,90.8673,90.9761,5018.0
2023-10-02 13:10:00,92.01,92.01,91.55,91.66,12431.0,91.0058,91.0058,90.5508,90.6596,12431.0
2023-10-02 13:15:00,91.66,91.79,91.5,91.79,17110.0,90.6596,90.7882,90.5014,90.7882,17110.0
2023-10-02 13:20:00,91.77,91.97,91.73,91.95,9163.0,90.7684,90.9662,90.7288,90.9464,9163.0
2023-10-02 13:25:00,91.92,92.14,91.91,92.02,7304.0,90.9168,91.1344,90.9069,91.0157,7304.0
2023-10-02 13:30:00,92.05,92.21,91.98,91.98,21800.0,91.0454,91.2036,90.9761,90.9761,21800.0
2023-10-02 13:35:00,92.02,92.02,91.67,91.78,32708.0,91.0157,91.0157,90.6695,90.7783,32708.0
2023-10-02 13:40:00,91.83,91.93,91.78,91.79,11864.0,90.8278,90.9267,90.7783,90.7882,11864.0
2023-10-02 13:45:00,91.79,91.84,91.61,91.67,4813.0,90.7882,90.8376,90.6102,90.6695,4813.0
2023-10-02 13:50:00,91.67,91.89,91.66,91.77,8443.0,90.6695,90.8871,90.6596,90.7684,8443.0
2023-10-02 13:55:00,91.79,91.8,91.61,91.72,12041.0,90.7882,90.7981,90.6102,90.719,12041.0
2023-10-02 14:00:00,91.7,91.72,91.47,91.52,11493.0,90.6992,90.719,90.4717,90.5211,11493.0
2023-10-02 14:05:00,91.53,91.62,91.39,91.4,12391.0,90.531,90.62,90.3926,90.4024,12391.0
2023-10-02 14:10:00,91.41,91.66,91.4,91.63,12447.0,90.4123,90.6596,90.4024,90.6299,12447.0
2023-10-02 14:15:00,91.65,91.68,91.32,91.4,14658.0,90.6497,90.6794,90.3233,90.4024,14658.0
2023-10-02 14:20:00,91.4,91.45,91.24,91.29,11711.0,90.4024,90.4519,90.2442,90.2936,11711.0
2023-10-02 14:25:00,91.27,91.41,91.14,91.2,14153.0,90.2739,90.4123,90.1453,90.2046,14153.0
2023-10-02 14:30:00,91.21,91.49,91.19,91.47,12785.0,90.2145,90.4915,90.1947,90.4717,12785.0
2023-10-02 14:35:00,91.49,91.62,91.36,91.46,24293.0,90.4915,90.62,90.3629,90.4618,24293.0
2023-10-02 14:40:00,91.48,91.48,91.35,91.44,6544.0,90.4816,90.4816,90.353,90.442,6544.0
2023-10-02 14:45:00,91.43,91.64,91.36,91.58,40560.0,90.4321,90.6398,90.3629,90.5805,40560.0
2023-10-02 14:50:00,91.54,91.56,91.42,91.44,15362.0,90.5409,90.5607,90.4222,90.442,15362.0
2023-10-02 14:55:00,91.42,91.43,91.3,91.35,14298.0,90.4222,90.4321,90.3035,90.353,14298.0
2023-10-02 15:00:00,91.34,91.34,91.12,91.18,12603.0,90.3431,90.3431,90.1255,90.1848,12603.0
2023-10-02 15:05:00,91.18,91.41,91.18,91.39,13606.0,90.1848,90.4123,90.1848,90.3926,13606.0
2023-10-02 15:10:00,91.4,91.43,91.21,91.24,16592.0,90.4024,90.4321,90.2145,90.2442,16592.0
2023-10-02 15:15:00,91.27,91.42,91.27,91.31,6374.0,90.2739,90.4222,90.2739,90.3134,6374.0
2023-10-02 15:20:00,91.28,91.64,91.28,91.64,15156.0,90.2838,90.6398,90.2838,90.6398,15156.0
2023-10-02 15:25:00,91.64,91.66,91.52,91.59,17035.0,90.6398,90.6596,90.5211,90.5904,17035.0
2023-10-02 15:30:00,91.58,91.66,91.52,91.62,13281.0,90.5805,90.6596,90.5211,90.62,13281.0
2023-10-02 15:35:00,91.62,91.62,91.48,91.58,19339.0,90.62,90.62,90.4816,90.5805,19339.0
2023-10-02 15:40:00,91.58,91.66,91.54,91.55,23480.0,90.5805,90.6596,90.5409,90.5508,23480.0
2023-10-02 15:45:00,91.55,91.58,91.41,91.46,28530.0,90.5508,90.5805,90.4123,90.4618,28530.0
2023-10-02 15:50:00,91.44,91.62,91.37,91.62,54368.0,90.442,90.62,90.3728,90.62,54368.0
2023-10-02 15:55:00,91.68,91.83,91.65,91.7,136128.0,90.6794,90.8278,90.6497,90.6992,136128.0
2023-10-03 09:30:00,90.51,90.95,89.79,90.35,108789.0,89.5222,89.9574,88.81,89.3639,108789.0
2023-10-03 09:35:00,90.32,90.51,90.11,90.25,28524.0,89.3342,89.5222,89.1265,89.265,28524.0
2023-10-03 09:40:00,90.19,90.44,90.1,90.2,27254.0,89.2057,89.4529,89.1166,89.2155,27254.0
2023-10-03 09:45:00,90.2,90.22,89.28,89.72,32668.0,89.2155,89.2353,88.3056,88.7408,32668.0
2023-10-03 09:50:00,89.77,89.77,88.93,89.47,39836.0,88.7902,88.7902,87.9594,88.4935,39836.0
2023-10-03 09:55:00,89.48,89.54,89.21,89.41,22096.0,88.5034,88.5627,88.2363,88.4342,22096.0
2023-10-03 10:00:00,89.32,89.32,88.66,88.66,90192.0,88.3451,88.3451,87.6924,87.6924,90192.0
2023-10-03 10:05:00,88.62,88.8,88.43,88.51,24164.0,87.6528,87.8308,87.4649,87.544,24164.0
2023-10-03 10:10:00,88.63,89.06,88.54,88.7,23818.0,87.6627,88.088,87.5737,87.7319,23818.0
2023-10-03 10:15:00,88.68,88.71,88.05,88.15,60362.0,87.7121,87.7418,87.089,87.1879,60362.0
2023-10-03 10:20:00,88.16,88.38,87.89,87.97,54852.0,87.1978,87.4154,86.9308,87.0099,54852.0
2023-10-03 10:25:00,87.95,88.1,87.63,87.71,43069.0,86.9901,87.1385,86.6736,86.7527,43069.0
2023-10-03 10:30:00,87.7,87.84,87.51,87.57,38855.0,86.7428,86.8813,86.5549,86.6142,38855.0
2023-10-03 10:35:00,87.57,88.0,87.57,87.72,38598.0,86.6142,87.0396,86.6142,86.7626,38598.0
2023-10-03 10:40:00,87.73,88.0,87.71,87.97,68759.0,86.7725,87.0396,86.7527,87.0099,68759.0
2023-10-03 10:45:00,87.92,88.0,87.43,87.62,44555.0,86.9604,87.0396,86.4758,86.6637,44555.0
2023-10-03 10:50:00,87.6,87.63,87.3,87.35,48092.0,86.6439,86.6736,86.3472,86.3966,48092.0
2023-10-03 10:55:00,87.4,87.41,87.11,87.11,41760.0,86.4461,86.456,86.1593,86.1593,41760.0
2023-10-03 11:00:00,87.09,87.23,86.9,87.02,46090.0,86.1395,86.278,85.9516,86.0702,46090.0
2023-10-03 11:05:00,87.03,87.15,86.84,86.89,40032.0,86.0801,86.1988,85.8922,85.9417,40032.0
2023-10-03 11:10:00,86.92,87.38,86.76,87.0,67829.0,85.9713,86.4263,85.8131,86.0505,67829.0
2023-10-03 11:15:00,87.03,87.31,86.92,87.21,46124.0,86.0801,86.3571,85.9713,86.2582,46124.0
2023-10-03 11:20:00,87.17,87.47,87.15,87.46,40238.0,86.2186,86.5153,86.1988,86.5054,40238.0
2023-10-03 11:25:00,87.46,87.62,87.18,87.29,54796.0,86.5054,86.6637,86.2285,86.3373,54796.0
2023-10-03 11:30:00,87.25,87.53,87.19,87.5,40628.0,86.2977,86.5747,86.2384,86.545,40628.0
2023-10-03 11:35:00,87.48,87.55,86.95,87.2,17371.0,86.5252,86.5945,86.001,86.2483,17371.0
2023-10-03 11:40:00,87.12,87.22,87.02,87.04,33760.0,86.1692,86.2681,86.0702,86.09,33760.0
2023-10-03 11:45:00,87.03,87.07,86.85,86.87,30634.0,86.0801,86.1197,85.9021,85.9219,30634.0
2023-10-03 11:50:00,86.88,87.04,86.84,86.9,29481.0,85.9318,86.09,85.8922,85.9516,29481.0
2023-10-03 11:55:00,86.89,87.08,86.87,87.0,24466.0,85.9417,86.1296,85.9219,86.0505,24466.0
2023-10-03 12:00:00,87.06,87.62,87.06,87.62,16703.0,86.1098,86.6637,86.1098,86.6637,16703.0
2023-10-03 12:05:00,87.61,87.71,87.54,87.58,13310.0,86.6538,86.7527,86.5846,86.6241,13310.0
2023-10-03 12:10:00,87.54,87.8,87.54,87.75,17040.0,86.5846,86.8417,86.5846,86.7923,17040.0
2023-10-03 12:15:00,87.76,87.87,87.59,87.63,17348.0,86.8022,86.911,86.634,86.6736,17348.0
2023-10-03 12:20:00,87.6,87.74,87.52,87.69,13185.0,86.6439,86.7824,86.5648,86.7329,13185.0
2023-10-03 12:25:00,87.68,87.8,87.63,87.8,15771.0,86.723,86.8417,86.6736,86.8417,15771.0
2023-10-03 12:30:00,87.78,87.85,87.69,87.8,11723.0,86.822,86.8912,86.7329,86.8417,11723.0
2023-10-03 12:35:00,87.77,87.83,87.65,87.77,12395.0,86.8121,86.8714,86.6934,86.8121,12395.0
2023-10-03 12:40:00,87.79,87.88,87.69,87.82,33900.0,86.8318,86.9209,86.7329,86.8615,33900.0
2023-10-03 12:45:00,87.82,87.88,87.73,87.86,9195.0,86.8615,86.9209,86.7725,86.9011,9195.0
2023-10-03 12:50:00,87.84,87.85,87.59,87.6,13953.0,86.8813,86.8912,86.634,86.6439,13953.0
2023-10-03 12:55:00,87.59,87.61,87.3,87.32,48870.0,86.634,86.6538,86.3472,86.367,48870.0
2023-10-03 13:00:00,87.36,87.55,87.33,87.55,12671.0,86.4065,86.5945,86.3769,86.5945,12671.0
2023-10-03 13:05:00,87.56,87.63,87.2,87.2,13721.0,86.6044,86.6736,86.2483,86.2483,13721.0
2023-10-03 13:10:00,87.26,87.38,87.26,87.3,7168.0,86.3076,86.4263,86.3076,86.3472,7168.0
2023-10-03 13:15:00,87.27,87.38,87.27,87.29,13550.0,86.3175,86.4263,86.3175,86.3373,13550.0
2023-10-03 13:20:00,87.29,87.35,87.18,87.22,14482.0,86.3373,86.3966,86.2285,86.2681,14482.0
2023-10-03 13:25:00,87.21,87.23,86.95,87.02,17747.0,86.2582,86.278,86.001,86.0702,17747.0
2023-10-03 13:30:00,87.03,87.07,86.89,87.02,18706.0,86.0801,86.1197,85.9417,86.0702,18706.0
2023-10-03 13:35:00,87.02,87.02,86.85,86.89,21042.0,86.0702,86.0702,85.9021,85.9417,21042.0
2023-10-03 13:40:00,86.9,86.97,86.7,86.7,10389.0,85.9516,86.0208,85.7537,85.7537,10389.0
2023-10-03 13:45:00,86.68,86.71,86.56,86.59,17157.0,85.734,85.7636,85.6153,85.6449,17157.0
2023-10-03 13:50:00,86.6,86.61,86.45,86.59,40289.0,85.6548,85.6647,85.5065,85.6449,40289.0
2023-10-03 13:55:00,86.58,86.59,86.43,86.49,23402.0,85.6351,85.6449,85.4867,85.546,23402.0
2023-10-03 14:00:00,86.47,86.54,86.38,86.47,16772.0,85.5263,85.5955,85.4372,85.5263,16772.0
2023-10-03 14:05:00,86.5,86.52,86.35,86.39,61763.0,85.5559,85.5757,85.4076,85.4471,61763.0
2023-10-03 14:10:00,86.39,86.43,86.24,86.31,16832.0,85.4471,85.4867,85.2988,85.368,16832.0
2023-10-03 14:15:00,86.29,86.43,86.19,86.42,28240.0,85.3482,85.4867,85.2493,85.4768,28240.0
2023-10-03 14:20:00,86.42,86.48,86.35,86.48,17268.0,85.4768,85.5361,85.4076,85.5361,17268.0
2023-10-03 14:25:00,86.48,86.65,86.39,86.55,14818.0,85.5361,85.7043,85.4471,85.6054,14818.0
2023-10-03 14:30:00,86.56,86.67,86.55,86.6,17281.0,85.6153,85.7241,85.6054,85.6548,17281.0
2023-10-03 14:35:00,86.63,86.78,86.61,86.72,21827.0,85.6845,85.8329,85.6647,85.7735,21827.0
2023-10-03 14:40:00,86.7,86.89,86.66,86.89,16827.0,85.7537,85.9417,85.7142,85.9417,16827.0
2023-10-03 14:45:00,86.88,87.07,86.85,86.91,25606.0,85.9318,86.1197,85.9021,85.9615,25606.0
2023-10-03 14:50:00,86.93,87.03,86.83,86.94,335673.0,85.9812,86.0801,85.8823,85.9911,335673.0
2023-10-03 14:55:00,86.92,87.08,86.85,86.94,21960.0,85.9713,86.1296,85.9021,85.9911,21960.0
2023-10-03 15:00:00,86.9,86.91,86.63,86.81,21502.0,85.9516,85.9615,85.6845,85.8625,21502.0
2023-10-03 15:05:00,86.79,86.86,86.58,86.79,67119.0,85.8428,85.912,85.6351,85.8428,67119.0
2023-10-03 15:10:00,86.8,86.93,86.72,86.73,24950.0,85.8527,85.9812,85.7735,85.7834,24950.0
2023-10-03 15:15:00,86.75,87.19,86.74,87.01,59186.0,85.8032,86.2384,85.7933,86.0604,59186.0
2023-10-03 15:20:00,87.03,87.06,86.75,86.87,110623.0,86.0801,86.1098,85.8032,85.9219,110623.0
2023-10-03 15:25:00,86.85,86.85,86.53,86.56,38333.0,85.9021,85.9021,85.5856,85.6153,38333.0
2023-10-03 15:30:00,86.55,86.64,86.32,86.34,107393.0,85.6054,85.6944,85.3779,85.3977,107393.0
2023-10-03 15:35:00,86.34,86.51,86.27,86.51,70098.0,85.3977,85.5658,85.3284,85.5658,70098.0
2023-10-03 15:40:00,86.51,86.62,86.42,86.58,37116.0,85.5658,85.6746,85.4768,85.6351,37116.0
2023-10-03 15:45:00,86.57,86.94,86.57,86.94,121371.0,85.6252,85.9911,85.6252,85.9911,121371.0
2023-10-03 15:50:00,86.93,87.2,86.78,86.85,253507.0,85.9812,86.2483,85.8329,85.9021,253507.0
2023-10-03 15:55:00,86.86,86.96,86.73,86.8,268994.0,85.912,86.0109,85.7834,85.8527,268994.0
2023-10-04 09:30:00,87.16,88.3,87.16,88.1,73435.0,86.2087,87.3363,86.2087,87.1385,73435.0
2023-10-04 09:35:00,88.07,88.94,88.01,88.88,63887.0,87.1088,87.9693,87.0494,87.9099,63887.0
2023-10-04 09:40:00,88.88,88.92,88.15,88.5,111100.0,87.9099,87.9495,87.1879,87.5341,111100.0
2023-10-04 09:45:00,88.56,88.71,88.23,88.42,25348.0,87.5934,87.7418,87.267,87.455,25348.0
2023-10-04 09:50:00,88.35,88.75,88.26,88.75,36242.0,87.3857,87.7814,87.2967,87.7814,36242.0
2023-10-04 09:55:00,88.76,88.8,88.44,88.45,32709.0,87.7913,87.8308,87.4748,87.4846,32709.0
2023-10-04 10:00:00,88.45,88.7,88.32,88.48,21544.0,87.4846,87.7319,87.3561,87.5143,21544.0
2023-10-04 10:05:00,88.51,88.51,87.9,87.98,52161.0,87.544,87.544,86.9406,87.0198,52161.0
2023-10-04 10:10:00,88.06,88.5,87.85,88.4,23694.0,87.0989,87.5341,86.8912,87.4352,23694.0
2023-10-04 10:15:00,88.4,88.48,88.22,88.36,101589.0,87.4352,87.5143,87.2572,87.3956,101589.0
2023-10-04 10:20:00,88.41,88.41,88.08,88.16,26000.0,87.4451,87.4451,87.1187,87.1978,26000.0
2023-10-04 10:25:00,88.17,88.17,87.75,87.92,22355.0,87.2077,87.2077,86.7923,86.9604,22355.0
2023-10-04 10:30:00,87.87,88.38,87.82,88.27,18312.0,86.911,87.4154,86.8615,87.3066,18312.0
2023-10-04 10:35:00,88.29,88.42,88.11,88.35,19712.0,87.3264,87.455,87.1484,87.3857,19712.0
2023-10-04 10:40:00,88.43,88.59,88.28,88.32,19178.0,87.4649,87.6231,87.3165,87.3561,19178.0
2023-10-04 10:45:00,88.32,88.37,87.81,87.83,27259.0,87.3561,87.4055,86.8516,86.8714,27259.0
2023-10-04 10:50:00,87.89,88.14,87.89,88.09,28750.0,86.9308,87.178,86.9308,87.1286,28750.0
2023-10-04 10:55:00,88.13,88.15,87.82,87.87,7508.0,87.1681,87.1879,86.8615,86.911,7508.0
2023-10-04 11:00:00,87.85,88.3,87.78,88.15,25373.0,86.8912,87.3363,86.822,87.1879,25373.0
2023-10-04 11:05:00,88.16,88.26,87.98,88.14,7542.0,87.1978,87.2967,87.0198,87.178,7542.0
2023-10-04 11:10:00,88.2,88.32,88.04,88.18,6987.0,87.2374,87.3561,87.0791,87.2176,6987.0
2023-10-04 11:15:00,88.22,88.33,88.13,88.27,22473.0,87.2572,87.366,87.1681,87.3066,22473.0
2023-10-04 11:20:00,88.26,88.56,88.19,88.46,21109.0,87.2967,87.5934,87.2275,87.4945,21109.0
2023-10-04 11:25:00,88.47,88.76,88.38,88.44,17991.0,87.5044,87.7913,87.4154,87.4748,17991.0
2023-10-04 11:30:00,88.4,88.47,88.24,88.24,26248.0,87.4352,87.5044,87.2769,87.2769,26248.0
2023-10-04 11:35:00,88.15,88.31,88.12,88.29,59690.0,87.1879,87.3462,87.1582,87.3264,59690.0
2023-10-04 11:40:00,88.29,88.33,87.8,87.81,31310.0,87.3264,87.366,86.8417,86.8516,31310.0
2023-10-04 11:45:00,87.85,88.27,87.85,88.08,10067.0,86.8912,87.3066,86.8912,87.1187,10067.0
2023-10-04 11:50:00,88.1,88.37,88.03,88.37,7980.0,87.1385,87.4055,87.0692,87.4055,7980.0
2023-10-04 11:55:00,88.39,88.62,88.38,88.62,6568.0,87.4253,87.6528,87.4154,87.6528,6568.0
2023-10-04 12:00:00,88.65,88.65,88.54,88.58,12538.0,87.6825,87.6825,87.5737,87.6132,12538.0
2023-10-04 12:05:00,88.56,88.77,88.51,88.77,6530.0,87.5934,87.8011,87.544,87.8011,6530.0
2023-10-04 12:10:00,88.78,88.83,88.57,88.61,10816.0,87.811,87.8605,87.6033,87.6429,10816.0
2023-10-04 12:15:00,88.64,88.93,88.6,88.89,17684.0,87.6726,87.9594,87.633,87.9198,17684.0
2023-10-04 12:20:00,88.89,88.98,88.82,88.83,11015.0,87.9198,88.0089,87.8506,87.8605,11015.0
2023-10-04 12:25:00,88.84,89.17,88.84,89.17,16384.0,87.8704,88.1968,87.8704,88.1968,16384.0
2023-10-04 12:30:00,89.17,89.32,89.07,89.09,17009.0,88.1968,88.3451,88.0979,88.1177,17009.0
2023-10-04 12:35:00,89.1,89.23,89.01,89.2,11141.0,88.1275,88.2561,88.0385,88.2265,11141.0
2023-10-04 12:40:00,89.22,89.46,89.22,89.35,22238.0,88.2462,88.4836,88.2462,88.3748,22238.0
2023-10-04 12:45:00,89.35,89.4,89.26,89.28,14395.0,88.3748,88.4243,88.2858,88.3056,14395.0
2023-10-04 12:50:00,89.25,89.45,89.19,89.45,21745.0,88.2759,88.4737,88.2166,88.4737,21745.0
2023-10-04 12:55:00,89.46,89.5,89.14,89.26,12978.0,88.4836,88.5232,88.1671,88.2858,12978.0
2023-10-04 13:00:00,89.24,89.31,88.98,89.02,8764.0,88.266,88.3353,88.0089,88.0484,8764.0
2023-10-04 13:05:00,89.03,89.21,89.02,89.09,9127.0,88.0583,88.2363,88.0484,88.1177,9127.0
2023-10-04 13:10:00,89.11,89.13,88.93,88.94,7292.0,88.1374,88.1572,87.9594,87.9693,7292.0
2023-10-04 13:15:00,88.98,89.18,88.98,89.06,10281.0,88.0089,88.2067,88.0089,88.088,10281.0
2023-10-04 13:20:00,89.05,89.15,88.88,88.97,9484.0,88.0781,88.177,87.9099,87.999,9484.0
2023-10-04 13:25:00,88.97,88.97,88.84,88.91,3423.0,87.999,87.999,87.8704,87.9396,3423.0
2023-10-04 13:30:00,88.88,88.95,88.85,88.91,14356.0,87.9099,87.9792,87.8803,87.9396,14356.0
2023-10-04 13:35:00,88.94,88.94,88.75,88.81,7805.0,87.9693,87.9693,87.7814,87.8407,7805.0
2023-10-04 13:40:00,88.77,88.77,88.5,88.52,24157.0,87.8011,87.8011,87.5341,87.5539,24157.0
2023-10-04 13:45:00,88.54,88.77,88.54,88.74,9795.0,87.5737,87.8011,87.5737,87.7715,9795.0
2023-10-04 13:50:00,88.73,88.74,88.46,88.55,10311.0,87.7616,87.7715,87.4945,87.5836,10311.0
2023-10-04 13:55:00,88.52,88.53,88.27,88.33,8151.0,87.5539,87.5638,87.3066,87.366,8151.0
2023-10-04 14:00:00,88.31,88.47,88.23,88.47,13163.0,87.3462,87.5044,87.267,87.5044,13163.0
2023-10-04 14:05:00,88.46,88.57,88.42,88.47,8169.0,87.4945,87.6033,87.455,87.5044,8169.0
2023-10-04 14:10:00,88.39,88.7,88.36,88.66,11791.0,87.4253,87.7319,87.3956,87.6924,11791.0
2023-10-04 14:15:00,88.65,88.81,88.59,88.75,17996.0,87.6825,87.8407,87.6231,87.7814,17996.0
2023-10-04 14:20:00,88.72,88.84,88.46,88.52,17515.0,87.7517,87.8704,87.4945,87.5539,17515.0
2023-10-04 14:25:00,88.49,88.64,88.49,88.61,5885.0,87.5242,87.6726,87.5242,87.6429,5885.0
2023-10-04 14:30:00,88.64,88.66,88.53,88.54,5124.0,87.6726,87.6924,87.5638,87.5737,5124.0
2023-10-04 14:35:00,88.51,88.63,88.47,88.59,3924.0,87.544,87.6627,87.5044,87.6231,3924.0
2023-10-04 14:40:00,88.59,88.75,88.5,88.75,12113.0,87.6231,87.7814,87.5341,87.7814,12113.0
2023-10-04 14:45:00,88.74,88.91,88.72,88.83,10791.0,87.7715,87.9396,87.7517,87.8605,10791.0
2023-10-04 14:50:00,88.81,88.9,88.79,88.85,9811.0,87.8407,87.9297,87.8209,87.8803,9811.0
2023-10-04 14:55:00,88.86,88.91,88.82,88.86,9383.0,87.8902,87.9396,87.8506,87.8902,9383.0
2023-10-04 15:00:00,88.86,88.93,88.81,88.93,20079.0,87.8902,87.9594,87.8407,87.9594,20079.0
2023-10-04 15:05:00,88.92,88.95,88.85,88.91,23493.0,87.9495,87.9792,87.8803,87.9396,23493.0
2023-10-04 15:10:00,88.93,89.17,88.91,89.12,42861.0,87.9594,88.1968,87.9396,88.1473,42861.0
2023-10-04 15:15:00,89.16,89.33,89.16,89.23,12835.0,88.1869,88.355,88.1869,88.2561,12835.0
2023-10-04 15:20:00,89.2,89.53,89.17,89.41,37029.0,88.2265,88.5529,88.1968,88.4342,37029.0
2023-10-04 15:25:00,89.39,89.43,89.14,89.2,14604.0,88.4144,88.4539,88.1671,88.2265,14604.0
2023-10-04 15:30:00,89.21,89.32,89.19,89.21,16824.0,88.2363,88.3451,88.2166,88.2363,16824.0
2023-10-04 15:35:00,89.21,89.55,89.21,89.52,28941.0,88.2363,88.5726,88.2363,88.543,28941.0
2023-10-04 15:40:00,89.51,89.55,89.3,89.35,31569.0,88.5331,88.5726,88.3254,88.3748,31569.0
2023-10-04 15:45:00,89.33,89.47,89.23,89.38,40660.0,88.355,88.4935,88.2561,88.4045,40660.0
2023-10-04 15:50:00,89.37,89.37,89.08,89.3,73397.0,88.3946,88.3946,88.1078,88.3254,73397.0
2023-10-04 15:55:00,89.3,89.47,89.29,89.3,169135.0,88.3254,88.4935,88.3155,88.3254,169135.0
2023-10-05 09:30:00,89.82,90.46,89.82,90.15,71187.0,88.8397,89.4727,88.8397,89.1661,71187.0
2023-10-05 09:35:00,90.22,90.73,90.14,90.4,52915.0,89.2353,89.7398,89.1562,89.4134,52915.0
2023-10-05 09:40:00,90.34,90.39,89.52,89.63,347134.0,89.354,89.4035,88.543,88.6518,347134.0
2023-10-05 09:45:00,89.62,89.76,89.28,89.29,28573.0,88.6419,88.7803,88.3056,88.3155,28573.0
2023-10-05 09:50:00,89.3,89.62,89.09,89.53,11041.0,88.3254,88.6419,88.1177,88.5529,11041.0
2023-10-05 09:55:00,89.59,89.74,89.46,89.63,7869.0,88.6122,88.7606,88.4836,88.6518,7869.0
2023-10-05 10:00:00,89.56,89.64,89.15,89.57,15594.0,88.5825,88.6617,88.177,88.5924,15594.0
2023-10-05 10:05:00,89.55,89.75,89.34,89.55,16462.0,88.5726,88.7705,88.3649,88.5726,16462.0
2023-10-05 10:10:00,89.52,89.97,89.41,89.97,15485.0,88.543,88.9881,88.4342,88.9881,15485.0
2023-10-05 10:15:00,89.92,90.25,89.82,90.15,20519.0,88.9386,89.265,88.8397,89.1661,20519.0
2023-10-05 10:20:00,90.09,90.27,89.97,90.12,22002.0,89.1067,89.2848,88.9881,89.1364,22002.0
2023-10-05 10:25:00,90.19,90.6,90.14,90.25,13381.0,89.2057,89.6112,89.1562,89.265,13381.0
2023-10-05 10:30:00,90.17,90.3,89.88,89.88,16867.0,89.1859,89.3145,88.899,88.899,16867.0
2023-10-05 10:35:00,89.86,89.99,89.6,89.73,23907.0,88.8793,89.0078,88.6221,88.7507,23907.0
2023-10-05 10:40:00,89.74,89.74,89.37,89.72,16949.0,88.7606,88.7606,88.3946,88.7408,16949.0
2023-10-05 10:45:00,89.76,89.95,89.67,89.89,23254.0,88.7803,88.9683,88.6913,88.9089,23254.0
2023-10-05 10:50:00,89.86,89.86,89.67,89.68,25048.0,88.8793,88.8793,88.6913,88.7012,25048.0
2023-10-05 10:55:00,89.7,89.74,89.53,89.65,14881.0,88.721,88.7606,88.5529,88.6715,14881.0
2023-10-05 11:00:00,89.64,89.64,89.32,89.41,13220.0,88.6617,88.6617,88.3451,88.4342,13220.0
2023-10-05 11:05:00,89.4,89.51,89.37,89.51,11673.0,88.4243,88.5331,88.3946,88.5331,11673.0
2023-10-05 11:10:00,89.52,89.63,89.38,89.4,16914.0,88.543,88.6518,88.4045,88.4243,16914.0
2023-10-05 11:15:00,89.39,89.53,89.34,89.38,10768.0,88.4144,88.5529,88.3649,88.4045,10768.0
2023-10-05 11:20:00,89.43,89.45,89.21,89.27,8847.0,88.4539,88.4737,88.2363,88.2957,8847.0
2023-10-05 11:25:00,89.25,89.28,89.05,89.06,10673.0,88.2759,88.3056,88.0781,88.088,10673.0
2023-10-05 11:30:00,89.06,89.15,88.8,88.87,20789.0,88.088,88.177,87.8308,87.9001,20789.0
2023-10-05 11:35:00,88.88,89.3,88.87,89.2,28881.0,87.9099,88.3254,87.9001,88.2265,28881.0
2023-10-05 11:40:00,89.23,89.34,89.21,89.23,10409.0,88.2561,88.3649,88.2363,88.2561,10409.0
2023-10-05 11:45:00,89.18,89.26,89.05,89.12,7368.0,88.2067,88.2858,88.0781,88.1473,7368.0
2023-10-05 11:50:00,89.13,89.16,88.96,89.02,9874.0,88.1572,88.1869,87.9891,88.0484,9874.0
2023-10-05 11:55:00,89.03,89.1,88.79,88.88,10077.0,88.0583,88.1275,87.8209,87.9099,10077.0
2023-10-05 12:00:00,88.86,89.01,88.83,88.94,9453.0,87.8902,88.0385,87.8605,87.9693,9453.0
2023-10-05 12:05:00,88.92,88.96,88.82,88.83,7904.0,87.9495,87.9891,87.8506,87.8605,7904.0
2023-10-05 12:10:00,88.84,89.03,88.83,88.9,10208.0,87.8704,88.0583,87.8605,87.9297,10208.0
2023-10-05 12:15:00,88.89,88.9,88.83,88.89,9847.0,87.9198,87.9297,87.8605,87.9198,9847.0
2023-10-05 12:20:00,88.89,89.23,88.89,89.14,6768.0,87.9198,88.2561,87.9198,88.1671,6768.0
2023-10-05 12:25:00,89.17,89.18,89.07,89.15,5625.0,88.1968,88.2067,88.0979,88.177,5625.0
2023-10-05 12:30:00,89.14,89.21,89.03,89.21,9534.0,88.1671,88.2363,88.0583,88.2363,9534.0
2023-10-05 12:35:00,89.23,89.3,89.2,89.25,7126.0,88.2561,88.3254,88.2265,88.2759,7126.0
2023-10-05 12:40:00,89.26,89.26,89.08,89.08,15548.0,88.2858,88.2858,88.1078,88.1078,15548.0
2023-10-05 12:45:00,89.12,89.18,89.04,89.04,4096.0,88.1473,88.2067,88.0682,88.0682,4096.0
2023-10-05 12:50:00,89.08,89.08,88.99,88.99,3553.0,88.1078,88.1078,88.0187,88.0187,3553.0
2023-10-05 12:55:00,89.0,89.02,88.91,89.01,5874.0,88.0286,88.0484,87.9396,88.0385,5874.0
2023-10-05 13:00:00,89.02,89.02,88.78,88.78,4759.0,88.0484,88.0484,87.811,87.811,4759.0
2023-10-05 13:05:00,88.79,88.83,88.78,88.79,22373.0,87.8209,87.8605,87.811,87.8209,22373.0
2023-10-05 13:10:00,88.81,89.16,88.8,89.08,6027.0,87.8407,88.1869,87.8308,88.1078,6027.0
2023-10-05 13:15:00,89.11,89.15,89.07,89.08,5055.0,88.1374,88.177,88.0979,88.1078,5055.0
2023-10-05 13:20:00,89.05,89.35,89.04,89.23,9175.0,88.0781,88.3748,88.0682,88.2561,9175.0
2023-10-05 13:25:00,89.2,89.3,89.2,89.3,3850.0,88.2265,88.3254,88.2265,88.3254,3850.0
2023-10-05 13:30:00,89.31,89.39,89.12,89.39,10787.0,88.3353,88.4144,88.1473,88.4144,10787.0
2023-10-05 13:35:00,89.43,89.55,89.43,89.49,7726.0,88.4539,88.5726,88.4539,88.5133,7726.0
2023-10-05 13:40:00,89.48,89.67,89.48,89.54,7143.0,88.5034,88.6913,88.5034,88.5627,7143.0
2023-10-05 13:45:00,89.56,89.67,89.45,89.67,4829.0,88.5825,88.6913,88.4737,88.6913,4829.0
2023-10-05 13:50:00,89.62,89.66,89.39,89.47,7463.0,88.6419,88.6814,88.4144,88.4935,7463.0
2023-10-05 13:55:00,89.49,89.69,89.49,89.69,7226.0,88.5133,88.7111,88.5133,88.7111,7226.0
2023-10-05 14:00:00,89.7,89.77,89.61,89.62,5960.0,88.721,88.7902,88.632,88.6419,5960.0
2023-10-05 14:05:00,89.64,89.8,89.64,89.78,7781.0,88.6617,88.8199,88.6617,88.8001,7781.0
2023-10-05 14:10:00,89.76,89.82,89.72,89.72,6021.0,88.7803,88.8397,88.7408,88.7408,6021.0
2023-10-05 14:15:00,89.75,89.93,89.75,89.79,14163.0,88.7705,88.9485,88.7705,88.81,14163.0
2023-10-05 14:20:00,89.78,89.81,89.72,89.8,6903.0,88.8001,88.8298,88.7408,88.8199,6903.0
2023-10-05 14:25:00,89.78,89.78,89.63,89.75,8434.0,88.8001,88.8001,88.6518,88.7705,8434.0
2023-10-05 14:30:00,89.76,89.9,89.72,89.9,17370.0,88.7803,88.9188,88.7408,88.9188,17370.0
2023-10-05 14:35:00,89.92,90.15,89.89,90.14,26301.0,88.9386,89.1661,88.9089,89.1562,26301.0
2023-10-05 14:40:00,90.15,90.23,89.9,89.91,36744.0,89.1661,89.2452,88.9188,88.9287,36744.0
2023-10-05 14:45:00,89.89,89.89,89.7,89.77,18797.0,88.9089,88.9089,88.721,88.7902,18797.0
2023-10-05 14:50:00,89.77,89.87,89.77,89.83,17807.0,88.7902,88.8891,88.7902,88.8496,17807.0
2023-10-05 14:55:00,89.84,89.9,89.8,89.84,29342.0,88.8595,88.9188,88.8199,88.8595,29342.0
2023-10-05 15:00:00,89.84,89.84,89.58,89.62,20366.0,88.8595,88.8595,88.6023,88.6419,20366.0
2023-10-05 15:05:00,89.62,89.62,89.4,89.41,14707.0,88.6419,88.6419,88.4243,88.4342,14707.0
2023-10-05 15:10:00,89.42,89.42,89.1,89.19,22355.0,88.4441,88.4441,88.1275,88.2166,22355.0
2023-10-05 15:15:00,89.18,89.24,89.11,89.22,18665.0,88.2067,88.266,88.1374,88.2462,18665.0
2023-10-05 15:20:00,89.2,89.31,89.02,89.07,24415.0,88.2265,88.3353,88.0484,88.0979,24415.0
2023-10-05 15:25:00,89.1,89.35,89.09,89.26,18214.0,88.1275,88.3748,88.1177,88.2858,18214.0
2023-10-05 15:30:00,89.26,89.3,89.12,89.15,37166.0,88.2858,88.3254,88.1473,88.177,37166.0
2023-10-05 15:35:00,89.14,89.21,89.03,89.14,26712.0,88.1671,88.2363,88.0583,88.1671,26712.0
2023-10-05 15:40:00,89.15,89.16,88.9,88.9,27440.0,88.177,88.1869,87.9297,87.9297,27440.0
2023-10-05 15:45:00,88.91,89.02,88.81,88.86,49694.0,87.9396,88.0484,87.8407,87.8902,49694.0
2023-10-05 15:50:00,88.85,88.9,88.74,88.75,75875.0,87.8803,87.9297,87.7715,87.7814,75875.0
2023-10-05 15:55:00,88.76,88.83,88.66,88.79,165749.0,87.7913,87.8605,87.6924,87.8209,165749.0
2023-10-06 09:30:00,88.09,88.43,87.84,88.35,65809.0,87.1286,87.4649,86.8813,87.3857,65809.0
2023-10-06 09:35:00,88.34,88.4,87.84,87.85,19778.0,87.3758,87.4352,86.8813,86.8912,19778.0
2023-10-06 09:40:00,87.93,88.37,87.86,88.29,19954.0,86.9703,87.4055,86.9011,87.3264,19954.0
2023-10-06 09:45:00,88.34,88.75,88.21,88.52,13216.0,87.3758,87.7814,87.2473,87.5539,13216.0
2023-10-06 09:50:00,88.56,88.66,88.29,88.39,8951.0,87.5934,87.6924,87.3264,87.4253,8951.0
2023-10-06 09:55:00,88.53,88.73,88.34,88.6,7955.0,87.5638,87.7616,87.3758,87.633,7955.0
2023-10-06 10:00:00,88.57,88.57,88.34,88.48,6212.0,87.6033,87.6033,87.3758,87.5143,6212.0
2023-10-06 10:05:00,88.5,88.72,88.37,88.45,30709.0,87.5341,87.7517,87.4055,87.4846,30709.0
2023-10-06 10:10:00,88.46,88.82,88.44,88.81,13875.0,87.4945,87.8506,87.4748,87.8407,13875.0
2023-10-06 10:15:00,88.81,88.83,88.55,88.56,11224.0,87.8407,87.8605,87.5836,87.5934,11224.0
2023-10-06 10:20:00,88.49,88.68,88.35,88.68,14866.0,87.5242,87.7121,87.3857,87.7121,14866.0
2023-10-06 10:25:00,88.73,89.01,88.7,88.88,21080.0,87.7616,88.0385,87.7319,87.9099,21080.0
2023-10-06 10:30:00,88.9,89.29,88.88,89.29,16197.0,87.9297,88.3155,87.9099,88.3155,16197.0
2023-10-06 10:35:00,89.26,89.66,89.26,89.55,27493.0,88.2858,88.6814,88.2858,88.5726,27493.0
2023-10-06 10:40:00,89.57,89.69,89.46,89.55,19829.0,88.5924,88.7111,88.4836,88.5726,19829.0
2023-10-06 10:45:00,89.58,89.69,89.4,89.41,21449.0,88.6023,88.7111,88.4243,88.4342,21449.0
2023-10-06 10:50:00,89.39,89.53,89.22,89.22,15246.0,88.4144,88.5529,88.2462,88.2462,15246.0
2023-10-06 10:55:00,89.23,89.37,89.1,89.32,17246.0,88.2561,88.3946,88.1275,88.3451,17246.0
2023-10-06 11:00:00,89.3,89.35,89.11,89.35,6274.0,88.3254,88.3748,88.1374,88.3748,6274.0
2023-10-06 11:05:00,89.44,89.72,89.35,89.66,11228.0,88.4638,88.7408,88.3748,88.6814,11228.0
2023-10-06 11:10:00,89.67,89.73,89.54,89.54,7729.0,88.6913,88.7507,88.5627,88.5627,7729.0
2023-10-06 11:15:00,89.6,89.7,89.51,89.64,8147.0,88.6221,88.721,88.5331,88.6617,8147.0
2023-10-06 11:20:00,89.64,89.9,89.64,89.84,6522.0,88.6617,88.9188,88.6617,88.8595,6522.0
2023-10-06 11:25:00,89.86,90.05,89.76,89.95,17588.0,88.8793,89.0672,88.7803,88.9683,17588.0
2023-10-06 11:30:00,90.0,90.2,90.0,90.19,12295.0,89.0177,89.2155,89.0177,89.2057,12295.0
2023-10-06 11:35:00,90.16,90.48,90.12,90.48,10477.0,89.176,89.4925,89.1364,89.4925,10477.0
2023-10-06 11:40:00,90.47,90.77,90.47,90.55,18218.0,89.4826,89.7793,89.4826,89.5617,18218.0
2023-10-06 11:45:00,90.49,90.67,90.45,90.66,17099.0,89.5024,89.6804,89.4628,89.6705,17099.0
2023-10-06 11:50:00,90.67,90.77,90.64,90.68,5851.0,89.6804,89.7793,89.6507,89.6903,5851.0
2023-10-06 11:55:00,90.62,91.07,90.62,91.02,10016.0,89.631,90.076,89.631,90.0266,10016.0
2023-10-06 12:00:00,91.0,91.17,90.99,91.13,16386.0,90.0068,90.175,89.9969,90.1354,16386.0
2023-10-06 12:05:00,91.15,91.36,91.15,91.32,15330.0,90.1552,90.3629,90.1552,90.3233,15330.0
2023-10-06 12:10:00,91.31,91.34,91.18,91.29,15258.0,90.3134,90.3431,90.1848,90.2936,15258.0
2023-10-06 12:15:00,91.3,91.5,91.26,91.38,37020.0,90.3035,90.5014,90.264,90.3827,37020.0
2023-10-06 12:20:00,91.37,91.39,91.23,91.36,31314.0,90.3728,90.3926,90.2343,90.3629,31314.0
2023-10-06 12:25:00,91.35,91.42,91.27,91.37,21423.0,90.353,90.4222,90.2739,90.3728,21423.0
2023-10-06 12:30:00,91.38,91.38,91.2,91.2,11230.0,90.3827,90.3827,90.2046,90.2046,11230.0
2023-10-06 12:35:00,91.16,91.39,91.15,91.38,16346.0,90.1651,90.3926,90.1552,90.3827,16346.0
2023-10-06 12:40:00,91.4,91.52,91.36,91.46,19361.0,90.4024,90.5211,90.3629,90.4618,19361.0
2023-10-06 12:45:00,91.49,91.51,91.42,91.48,16712.0,90.4915,90.5112,90.4222,90.4816,16712.0
2023-10-06 12:50:00,91.5,91.55,91.44,91.49,16610.0,90.5014,90.5508,90.442,90.4915,16610.0
2023-10-06 12:55:00,91.49,91.55,91.34,91.38,5535.0,90.4915,90.5508,90.3431,90.3827,5535.0
2023-10-06 13:00:00,91.34,91.39,91.31,91.35,5911.0,90.3431,90.3926,90.3134,90.353,5911.0
2023-10-06 13:05:00,91.3,91.5,91.3,91.49,11459.0,90.3035,90.5014,90.3035,90.4915,11459.0
2023-10-06 13:10:00,91.51,91.58,91.45,91.57,19239.0,90.5112,90.5805,90.4519,90.5706,19239.0
2023-10-06 13:15:00,91.54,91.66,91.5,91.54,9523.0,90.5409,90.6596,90.5014,90.5409,9523.0
2023-10-06 13:20:00,91.54,91.61,91.41,91.41,7289.0,90.5409,90.6102,90.4123,90.4123,7289.0
2023-10-06 13:25:00,91.39,91.41,91.32,91.34,5416.0,90.3926,90.4123,90.3233,90.3431,5416.0
2023-10-06 13:30:00,91.36,91.54,91.32,91.52,7217.0,90.3629,90.5409,90.3233,90.5211,7217.0
2023-10-06 13:35:00,91.52,91.54,91.39,91.5,3783.0,90.5211,90.5409,90.3926,90.5014,3783.0
2023-10-06 13:40:00,91.5,91.57,91.45,91.5,6949.0,90.5014,90.5706,90.4519,90.5014,6949.0
2023-10-06 13:45:00,91.45,91.58,91.45,91.5,5524.0,90.4519,90.5805,90.4519,90.5014,5524.0
2023-10-06 13:50:00,91.48,91.51,91.43,91.48,5939.0,90.4816,90.5112,90.4321,90.4816,5939.0
2023-10-06 13:55:00,91.46,91.52,91.37,91.38,4867.0,90.4618,90.5211,90.3728,90.3827,4867.0
2023-10-06 14:00:00,91.39,91.39,91.14,91.14,9159.0,90.3926,90.3926,90.1453,90.1453,9159.0
2023-10-06 14:05:00,91.12,91.28,91.07,91.28,13710.0,90.1255,90.2838,90.076,90.2838,13710.0
2023-10-06 14:10:00,91.34,91.34,91.18,91.19,3200.0,90.3431,90.3431,90.1848,90.1947,3200.0
2023-10-06 14:15:00,91.16,91.29,91.15,91.23,5865.0,90.1651,90.2936,90.1552,90.2343,5865.0
2023-10-06 14:20:00,91.24,91.32,91.23,91.25,6477.0,90.2442,90.3233,90.2343,90.2541,6477.0
2023-10-06 14:25:00,91.23,91.32,91.23,91.31,4834.0,90.2343,90.3233,90.2343,90.3134,4834.0
2023-10-06 14:30:00,91.3,91.36,91.24,91.33,5505.0,90.3035,90.3629,90.2442,90.3332,5505.0
2023-10-06 14:35:00,91.31,91.52,91.3,91.48,11855.0,90.3134,90.5211,90.3035,90.4816,11855.0
2023-10-06 14:40:00,91.45,91.5,91.29,91.33,7698.0,90.4519,90.5014,90.2936,90.3332,7698.0
2023-10-06 14:45:00,91.32,91.41,91.32,91.41,6469.0,90.3233,90.4123,90.3233,90.4123,6469.0
2023-10-06 14:50:00,91.4,91.48,91.38,91.38,12054.0,90.4024,90.4816,90.3827,90.3827,12054.0
2023-10-06 14:55:00,91.39,91.5,91.38,91.5,14132.0,90.3926,90.5014,90.3827,90.5014,14132.0
2023-10-06 15:00:00,91.49,91.49,91.32,91.33,7638.0,90.4915,90.4915,90.3233,90.3332,7638.0
2023-10-06 15:05:00,91.34,91.34,91.23,91.25,11714.0,90.3431,90.3431,90.2343,90.2541,11714.0
2023-10-06 15:10:00,91.22,91.23,90.97,91.0,21139.0,90.2244,90.2343,89.9771,90.0068,21139.0
2023-10-06 15:15:00,91.0,91.02,90.88,91.02,20633.0,90.0068,90.0266,89.8881,90.0266,20633.0
2023-10-06 15:20:00,91.0,91.15,90.96,91.15,17365.0,90.0068,90.1552,89.9672,90.1552,17365.0
2023-10-06 15:25:00,91.14,91.22,91.09,91.1,13539.0,90.1453,90.2244,90.0958,90.1057,13539.0
2023-10-06 15:30:00,91.11,91.14,90.94,90.97,22557.0,90.1156,90.1453,89.9475,89.9771,22557.0
2023-10-06 15:35:00,91.0,91.24,90.97,91.22,24775.0,90.0068,90.2442,89.9771,90.2244,24775.0
2023-10-06 15:40:00,91.22,91.25,91.16,91.17,20364.0,90.2244,90.2541,90.1651,90.175,20364.0
2023-10-06 15:45:00,91.16,91.17,90.97,91.04,23873.0,90.1651,90.175,89.9771,90.0464,23873.0
2023-10-06 15:50:00,91.03,91.07,90.79,90.88,56831.0,90.0365,90.076,89.7991,89.8881,56831.0
2023-10-06 15:55:00,90.88,90.92,90.76,90.89,140177.0,89.8881,89.9277,89.7694,89.898,140177.0
2023-10-09 09:30:00,88.0,88.29,87.11,87.62,127659.0,87.0396,87.3264,86.1593,86.6637,127659.0
2023-10-09 09:35:00,87.6,87.96,87.41,87.72,31290.0,86.6439,87.0,86.456,86.7626,31290.0
2023-10-09 09:40:00,87.73,88.19,87.5,88.19,52842.0,86.7725,87.2275,86.545,87.2275,52842.0
2023-10-09 09:45:00,88.24,88.24,87.44,87.69,56234.0,87.2769,87.2769,86.4857,86.7329,56234.0
2023-10-09 09:50:00,87.67,87.7,87.23,87.56,28885.0,86.7132,86.7428,86.278,86.6044,28885.0
2023-10-09 09:55:00,87.53,87.78,87.34,87.66,45524.0,86.5747,86.822,86.3868,86.7033,45524.0
2023-10-09 10:00:00,87.63,87.66,86.93,86.93,53502.0,86.6736,86.7033,85.9812,85.9812,53502.0
2023-10-09 10:05:00,86.98,87.02,86.59,86.79,46415.0,86.0307,86.0702,85.6449,85.8428,46415.0
2023-10-09 10:10:00,86.79,86.93,86.45,86.67,41164.0,85.8428,85.9812,85.5065,85.7241,41164.0
2023-10-09 10:15:00,86.62,87.15,86.55,87.04,29010.0,85.6746,86.1988,85.6054,86.09,29010.0
2023-10-09 10:20:00,87.0,87.35,86.98,87.23,36332.0,86.0505,86.3966,86.0307,86.278,36332.0
2023-10-09 10:25:00,87.26,87.32,87.01,87.14,27606.0,86.3076,86.367,86.0604,86.1889,27606.0
2023-10-09 10:30:00,87.11,87.13,86.8,86.83,18755.0,86.1593,86.179,85.8527,85.8823,18755.0
2023-10-09 10:35:00,86.84,86.87,86.76,86.79,18707.0,85.8922,85.9219,85.8131,85.8428,18707.0
2023-10-09 10:40:00,86.81,86.84,86.6,86.82,21774.0,85.8625,85.8922,85.6548,85.8724,21774.0
2023-10-09 10:45:00,86.84,87.02,86.56,86.56,22145.0,85.8922,86.0702,85.6153,85.6153,22145.0
2023-10-09 10:50:00,86.59,86.96,86.53,86.87,20468.0,85.6449,86.0109,85.5856,85.9219,20468.0
2023-10-09 10:55:00,86.88,87.06,86.83,86.97,16084.0,85.9318,86.1098,85.8823,86.0208,16084.0
2023-10-09 11:00:00,86.94,87.32,86.9,87.09,24425.0,85.9911,86.367,85.9516,86.1395,24425.0
2023-10-09 11:05:00,87.09,87.11,86.88,86.95,13721.0,86.1395,86.1593,85.9318,86.001,13721.0
2023-10-09 11:10:00,86.96,86.99,86.7,86.72,16689.0,86.0109,86.0406,85.7537,85.7735,16689.0
2023-10-09 11:15:00,86.72,86.79,86.44,86.47,31831.0,85.7735,85.8428,85.4966,85.5263,31831.0
2023-10-09 11:20:00,86.45,86.88,86.42,86.7,43656.0,85.5065,85.9318,85.4768,85.7537,43656.0
2023-10-09 11:25:00,86.67,87.11,86.59,87.05,18315.0,85.7241,86.1593,85.6449,86.0999,18315.0
2023-10-09 11:30:00,87.09,87.24,87.05,87.2,12249.0,86.1395,86.2878,86.0999,86.2483,12249.0
2023-10-09 11:35:00,87.16,87.21,86.99,87.04,9755.0,86.2087,86.2582,86.0406,86.09,9755.0
2023-10-09 11:40:00,87.05,87.14,86.95,87.05,7847.0,86.0999,86.1889,86.001,86.0999,7847.0
2023-10-09 11:45:00,86.99,87.03,86.65,86.69,19974.0,86.0406,86.0801,85.7043,85.7439,19974.0
2023-10-09 11:50:00,86.67,86.82,86.65,86.79,13021.0,85.7241,85.8724,85.7043,85.8428,13021.0
2023-10-09 11:55:00,86.79,86.84,86.63,86.84,12806.0,85.8428,85.8922,85.6845,85.8922,12806.0
2023-10-09 12:00:00,86.82,86.86,86.56,86.68,12248.0,85.8724,85.912,85.6153,85.734,12248.0
2023-10-09 12:05:00,86.69,87.28,86.68,87.1,28505.0,85.7439,86.3274,85.734,86.1494,28505.0
2023-10-09 12:10:00,87.11,87.15,86.88,86.9,8920.0,86.1593,86.1988,85.9318,85.9516,8920.0
2023-10-09 12:15:00,86.87,87.12,86.86,87.09,12914.0,85.9219,86.1692,85.912,86.1395,12914.0
2023-10-09 12:20:00,87.11,87.26,87.06,87.17,12273.0,86.1593,86.3076,86.1098,86.2186,12273.0
2023-10-09 12:25:00,87.19,87.19,86.96,87.0,8279.0,86.2384,86.2384,86.0109,86.0505,8279.0
2023-10-09 12:30:00,86.98,87.04,86.94,87.0,10263.0,86.0307,86.09,85.9911,86.0505,10263.0
2023-10-09 12:35:00,86.99,87.01,86.88,86.9,9970.0,86.0406,86.0604,85.9318,85.9516,9970.0
2023-10-09 12:40:00,86.86,86.92,86.8,86.8,10266.0,85.912,85.9713,85.8527,85.8527,10266.0
2023-10-09 12:45:00,86.82,86.85,86.77,86.85,29817.0,85.8724,85.9021,85.823,85.9021,29817.0
2023-10-09 12:50:00,86.87,86.91,86.81,86.88,11877.0,85.9219,85.9615,85.8625,85.9318,11877.0
2023-10-09 12:55:00,86.88,87.1,86.84,86.98,11481.0,85.9318,86.1494,85.8922,86.0307,11481.0
2023-10-09 13:00:00,86.99,87.3,86.94,87.23,33326.0,86.0406,86.3472,85.9911,86.278,33326.0
2023-10-09 13:05:00,87.26,87.49,87.25,87.48,28973.0,86.3076,86.5351,86.2977,86.5252,28973.0
2023-10-09 13:10:00,87.48,87.59,87.32,87.49,10838.0,86.5252,86.634,86.367,86.5351,10838.0
2023-10-09 13:15:00,87.51,87.96,87.51,87.76,35824.0,86.5549,87.0,86.5549,86.8022,35824.0
2023-10-09 13:20:00,87.77,87.83,87.68,87.7,7752.0,86.8121,86.8714,86.723,86.7428,7752.0
2023-10-09 13:25:00,87.75,87.94,87.74,87.81,7764.0,86.7923,86.9802,86.7824,86.8516,7764.0
2023-10-09 13:30:00,87.83,87.87,87.66,87.75,13355.0,86.8714,86.911,86.7033,86.7923,13355.0
2023-10-09 13:35:00,87.72,87.92,87.63,87.92,7508.0,86.7626,86.9604,86.6736,86.9604,7508.0
2023-10-09 13:40:00,87.94,88.11,87.83,88.1,26190.0,86.9802,87.1484,86.8714,87.1385,26190.0
2023-10-09 13:45:00,88.15,88.18,88.07,88.13,10084.0,87.1879,87.2176,87.1088,87.1681,10084.0
2023-10-09 13:50:00,88.15,88.15,87.97,88.11,12064.0,87.1879,87.1879,87.0099,87.1484,12064.0
2023-10-09 13:55:00,88.12,88.28,88.05,88.28,15985.0,87.1582,87.3165,87.089,87.3165,15985.0
2023-10-09 14:00:00,88.29,88.29,88.19,88.23,18250.0,87.3264,87.3264,87.2275,87.267,18250.0
2023-10-09 14:05:00,88.23,88.48,88.2,88.35,29002.0,87.267,87.5143,87.2374,87.3857,29002.0
2023-10-09 14:10:00,88.36,88.56,88.32,88.53,15787.0,87.3956,87.5934,87.3561,87.5638,15787.0
2023-10-09 14:15:00,88.53,88.73,88.5,88.5,42724.0,87.5638,87.7616,87.5341,87.5341,42724.0
2023-10-09 14:20:00,88.52,88.71,88.38,88.59,20353.0,87.5539,87.7418,87.4154,87.6231,20353.0
2023-10-09 14:25:00,88.6,88.63,88.54,88.58,8963.0,87.633,87.6627,87.5737,87.6132,8963.0
2023-10-09 14:30:00,88.6,88.64,88.44,88.47,13437.0,87.633,87.6726,87.4748,87.5044,13437.0
2023-10-09 14:35:00,88.45,88.54,88.35,88.42,8933.0,87.4846,87.5737,87.3857,87.455,8933.0
2023-10-09 14:40:00,88.42,88.5,88.38,88.41,6022.0,87.455,87.5341,87.4154,87.4451,6022.0
2023-10-09 14:45:00,88.42,88.44,88.34,88.39,7338.0,87.455,87.4748,87.3758,87.4253,7338.0
2023-10-09 14:50:00,88.44,88.46,88.36,88.44,4740.0,87.4748,87.4945,87.3956,87.4748,4740.0
2023-10-09 14:55:00,88.46,88.57,88.37,88.37,10722.0,87.4945,87.6033,87.4055,87.4055,10722.0
2023-10-09 15:00:00,88.36,88.36,88.0,88.08,21153.0,87.3956,87.3956,87.0396,87.1187,21153.0
2023-10-09 15:05:00,88.06,88.32,88.04,88.04,31521.0,87.0989,87.3561,87.0791,87.0791,31521.0
2023-10-09 15:10:00,88.05,88.12,87.95,87.95,9760.0,87.089,87.1582,86.9901,86.9901,9760.0
2023-10-09 15:15:00,87.93,87.94,87.69,87.79,20090.0,86.9703,86.9802,86.7329,86.8318,20090.0
2023-10-09 15:20:00,87.74,87.79,87.61,87.67,20284.0,86.7824,86.8318,86.6538,86.7132,20284.0
2023-10-09 15:25:00,87.69,87.9,87.67,87.83,13155.0,86.7329,86.9406,86.7132,86.8714,13155.0
2023-10-09 15:30:00,87.83,87.9,87.7,87.81,16271.0,86.8714,86.9406,86.7428,86.8516,16271.0
2023-10-09 15:35:00,87.78,87.82,87.69,87.69,20770.0,86.822,86.8615,86.7329,86.7329,20770.0
2023-10-09 15:40:00,87.68,87.78,87.67,87.75,26187.0,86.723,86.822,86.7132,86.7923,26187.0
2023-10-09 15:45:00,87.74,87.86,87.72,87.85,33356.0,86.7824,86.9011,86.7626,86.8912,33356.0
2023-10-09 15:50:00,87.86,88.09,87.85,88.04,67074.0,86.9011,87.1286,86.8912,87.0791,67074.0
2023-10-09 15:55:00,88.04,88.29,88.04,88.29,132597.0,87.0791,87.3264,87.0791,87.3264,132597.0
2023-10-10 09:30:00,88.98,89.99,88.98,89.67,60624.0,88.0089,89.0078,88.0089,88.6913,60624.0
2023-10-10 09:35:00,89.54,89.6,88.9,89.25,15508.0,88.5627,88.6221,87.9297,88.2759,15508.0
2023-10-10 09:40:00,89.09,89.46,89.0,89.3,12161.0,88.1177,88.4836,88.0286,88.3254,12161.0
2023-10-10 09:45:00,89.3,89.95,89.29,89.93,16677.0,88.3254,88.9683,88.3155,88.9485,16677.0
2023-10-10 09:50:00,89.95,90.1,89.91,90.06,22802.0,88.9683,89.1166,88.9287,89.0771,22802.0
2023-10-10 09:55:00,90.0,90.1,89.72,89.79,11470.0,89.0177,89.1166,88.7408,88.81,11470.0
2023-10-10 10:00:00,89.79,89.97,89.77,89.86,7195.0,88.81,88.9881,88.7902,88.8793,7195.0
2023-10-10 10:05:00,89.86,90.16,89.76,90.09,24760.0,88.8793,89.176,88.7803,89.1067,24760.0
2023-10-10 10:10:00,90.07,90.33,90.07,90.27,15781.0,89.087,89.3441,89.087,89.2848,15781.0
2023-10-10 10:15:00,90.3,90.38,90.16,90.35,9815.0,89.3145,89.3936,89.176,89.3639,9815.0
2023-10-10 10:20:00,90.36,90.5,90.24,90.46,31419.0,89.3738,89.5123,89.2551,89.4727,31419.0
2023-10-10 10:25:00,90.46,90.75,90.44,90.64,29453.0,89.4727,89.7595,89.4529,89.6507,29453.0
2023-10-10 10:30:00,90.64,90.86,90.58,90.76,20330.0,89.6507,89.8683,89.5914,89.7694,20330.0
2023-10-10 10:35:00,90.79,91.04,90.79,90.93,11227.0,89.7991,90.0464,89.7991,89.9376,11227.0
2023-10-10 10:40:00,90.88,90.96,90.73,90.79,15465.0,89.8881,89.9672,89.7398,89.7991,15465.0
2023-10-10 10:45:00,90.72,90.76,90.28,90.3,20960.0,89.7299,89.7694,89.2947,89.3145,20960.0
2023-10-10 10:50:00,90.28,90.33,90.19,90.19,20177.0,89.2947,89.3441,89.2057,89.2057,20177.0
2023-10-10 10:55:00,90.08,90.23,90.08,90.17,8726.0,89.0969,89.2452,89.0969,89.1859,8726.0
2023-10-10 11:00:00,90.21,90.7,90.2,90.7,27100.0,89.2254,89.7101,89.2155,89.7101,27100.0
2023-10-10 11:05:00,90.71,90.73,90.49,90.49,34189.0,89.72,89.7398,89.5024,89.5024,34189.0
2023-10-10 11:10:00,90.5,91.13,90.42,91.06,26864.0,89.5123,90.1354,89.4331,90.0662,26864.0
2023-10-10 11:15:00,91.1,91.26,91.06,91.13,38140.0,90.1057,90.264,90.0662,90.1354,38140.0
2023-10-10 11:20:00,91.15,91.15,90.86,90.92,17858.0,90.1552,90.1552,89.8683,89.9277,17858.0
2023-10-10 11:25:00,90.91,90.97,90.85,90.94,7391.0,89.9178,89.9771,89.8584,89.9475,7391.0
2023-10-10 11:30:00,90.89,91.04,90.8,91.04,27210.0,89.898,90.0464,89.809,90.0464,27210.0
2023-10-10 11:35:00,91.05,91.1,90.84,90.92,13072.0,90.0563,90.1057,89.8486,89.9277,13072.0
2023-10-10 11:40:00,90.89,91.01,90.87,90.96,11558.0,89.898,90.0167,89.8782,89.9672,11558.0
2023-10-10 11:45:00,90.97,91.02,90.87,90.91,7159.0,89.9771,90.0266,89.8782,89.9178,7159.0
2023-10-10 11:50:00,90.94,91.02,90.83,90.9,5653.0,89.9475,90.0266,89.8387,89.9079,5653.0
2023-10-10 11:55:00,90.85,91.02,90.8,90.99,28164.0,89.8584,90.0266,89.809,89.9969,28164.0
2023-10-10 12:00:00,91.01,91.05,90.92,90.95,9315.0,90.0167,90.0563,89.9277,89.9574,9315.0
2023-10-10 12:05:00,90.95,91.01,90.88,90.91,6252.0,89.9574,90.0167,89.8881,89.9178,6252.0
2023-10-10 12:10:00,90.88,90.9,90.81,90.85,3619.0,89.8881,89.9079,89.8189,89.8584,3619.0
2023-10-10 12:15:00,90.87,90.91,90.69,90.85,15120.0,89.8782,89.9178,89.7002,89.8584,15120.0
2023-10-10 12:20:00,90.81,90.86,90.55,90.61,11472.0,89.8189,89.8683,89.5617,89.6211,11472.0
2023-10-10 12:25:00,90.58,90.64,90.55,90.59,5860.0,89.5914,89.6507,89.5617,89.6013,5860.0
2023-10-10 12:30:00,90.63,90.63,90.54,90.55,3263.0,89.6408,89.6408,89.5518,89.5617,3263.0
2023-10-10 12:35:00,90.58,90.58,90.42,90.45,12276.0,89.5914,89.5914,89.4331,89.4628,12276.0
2023-10-10 12:40:00,90.42,90.43,90.24,90.32,9258.0,89.4331,89.443,89.2551,89.3342,9258.0
2023-10-10 12:45:00,90.3,90.36,90.27,90.36,4805.0,89.3145,89.3738,89.2848,89.3738,4805.0
2023-10-10 12:50:00,90.3,90.35,90.27,90.32,2867.0,89.3145,89.3639,89.2848,89.3342,2867.0
2023-10-10 12:55:00,90.36,90.38,90.3,90.36,4321.0,89.3738,89.3936,89.3145,89.3738,4321.0
2023-10-10 13:00:00,90.34,90.34,89.82,89.82,14732.0,89.354,89.354,88.8397,88.8397,14732.0
2023-10-10 13:05:00,89.8,89.91,89.7,89.77,9529.0,88.8199,88.9287,88.721,88.7902,9529.0
2023-10-10 13:10:00,89.73,89.78,89.6,89.61,5731.0,88.7507,88.8001,88.6221,88.632,5731.0
2023-10-10 13:15:00,89.56,89.61,89.45,89.55,19668.0,88.5825,88.632,88.4737,88.5726,19668.0
2023-10-10 13:20:00,89.51,89.61,89.48,89.52,8739.0,88.5331,88.632,88.5034,88.543,8739.0
2023-10-10 13:25:00,89.53,89.63,89.51,89.62,3640.0,88.5529,88.6518,88.5331,88.6419,3640.0
2023-10-10 13:30:00,89.66,89.66,89.47,89.54,9850.0,88.6814,88.6814,88.4935,88.5627,9850.0
2023-10-10 13:35:00,89.54,89.62,89.51,89.62,3358.0,88.5627,88.6419,88.5331,88.6419,3358.0
2023-10-10 13:40:00,89.64,89.86,89.62,89.86,3574.0,88.6617,88.8793,88.6419,88.8793,3574.0
2023-10-10 13:45:00,89.87,89.89,89.66,89.72,4047.0,88.8891,88.9089,88.6814,88.7408,4047.0
2023-10-10 13:50:00,89.73,89.73,89.55,89.58,9968.0,88.7507,88.7507,88.5726,88.6023,9968.0
2023-10-10 13:55:00,89.63,89.69,89.6,89.65,5220.0,88.6518,88.7111,88.6221,88.6715,5220.0
2023-10-10 14:00:00,89.62,89.76,89.62,89.76,7728.0,88.6419,88.7803,88.6419,88.7803,7728.0
2023-10-10 14:05:00,89.75,89.75,89.67,89.72,2167.0,88.7705,88.7705,88.6913,88.7408,2167.0
2023-10-10 14:10:00,89.72,89.74,89.49,89.49,9051.0,88.7408,88.7606,88.5133,88.5133,9051.0
2023-10-10 14:15:00,89.5,89.65,89.45,89.63,5070.0,88.5232,88.6715,88.4737,88.6518,5070.0
2023-10-10 14:20:00,89.63,89.64,89.44,89.45,9143.0,88.6518,88.6617,88.4638,88.4737,9143.0
2023-10-10 14:25:00,89.43,89.44,89.25,89.35,8359.0,88.4539,88.4638,88.2759,88.3748,8359.0
2023-10-10 14:30:00,89.42,89.49,89.34,89.48,8875.0,88.4441,88.5133,88.3649,88.5034,8875.0
2023-10-10 14:35:00,89.5,89.54,89.29,89.37,9102.0,88.5232,88.5627,88.3155,88.3946,9102.0
2023-10-10 14:40:00,89.37,89.48,89.33,89.48,5807.0,88.3946,88.5034,88.355,88.5034,5807.0
2023-10-10 14:45:00,89.46,89.75,89.46,89.59,14021.0,88.4836,88.7705,88.4836,88.6122,14021.0
2023-10-10 14:50:00,89.59,89.65,89.52,89.55,13577.0,88.6122,88.6715,88.543,88.5726,13577.0
2023-10-10 14:55:00,89.51,89.59,89.42,89.57,283360.0,88.5331,88.6122,88.4441,88.5924,283360.0
2023-10-10 15:00:00,89.56,89.58,89.4,89.41,7801.0,88.5825,88.6023,88.4243,88.4342,7801.0
2023-10-10 15:05:00,89.42,89.42,89.29,89.36,7487.0,88.4441,88.4441,88.3155,88.3847,7487.0
2023-10-10 15:10:00,89.35,89.48,89.21,89.45,9760.0,88.3748,88.5034,88.2363,88.4737,9760.0
2023-10-10 15:15:00,89.45,89.59,89.44,89.46,5053.0,88.4737,88.6122,88.4638,88.4836,5053.0
2023-10-10 15:20:00,89.43,89.43,89.25,89.39,9197.0,88.4539,88.4539,88.2759,88.4144,9197.0
2023-10-10 15:25:00,89.39,89.39,89.33,89.37,6255.0,88.4144,88.4144,88.355,88.3946,6255.0
2023-10-10 15:30:00,89.34,89.48,89.32,89.42,11070.0,88.3649,88.5034,88.3451,88.4441,11070.0
2023-10-10 15:35:00,89.41,89.47,89.33,89.38,15551.0,88.4342,88.4935,88.355,88.4045,15551.0
2023-10-10 15:40:00,89.38,89.62,89.38,89.61,16647.0,88.4045,88.6419,88.4045,88.632,16647.0
2023-10-10 15:45:00,89.62,89.77,89.57,89.73,25979.0,88.6419,88.7902,88.5924,88.7507,25979.0
2023-10-10 15:50:00,89.73,89.73,89.59,89.6,42695.0,88.7507,88.7507,88.6122,88.6221,42695.0
2023-10-10 15:55:00,89.61,89.68,89.32,89.33,113547.0,88.632,88.7012,88.3451,88.355,113547.0
2023-10-11 09:30:00,89.33,89.99,89.33,89.99,33368.0,88.355,89.0078,88.355,89.0078,33368.0
2023-10-11 09:35:00,89.88,90.04,89.76,89.77,5855.0,88.899,89.0573,88.7803,88.7902,5855.0
2023-10-11 09:40:00,89.92,90.16,89.83,90.09,10261.0,88.9386,89.176,88.8496,89.1067,10261.0
2023-10-11 09:45:00,90.13,90.52,90.1,90.37,14937.0,89.1463,89.532,89.1166,89.3837,14937.0
2023-10-11 09:50:00,90.3,90.4,89.95,90.01,18751.0,89.3145,89.4134,88.9683,89.0276,18751.0
2023-10-11 09:55:00,90.01,90.1,89.89,90.07,6008.0,89.0276,89.1166,88.9089,89.087,6008.0
2023-10-11 10:00:00,90.06,90.17,89.96,90.09,6491.0,89.0771,89.1859,88.9782,89.1067,6491.0
2023-10-11 10:05:00,90.14,90.25,90.06,90.06,7998.0,89.1562,89.265,89.0771,89.0771,7998.0
2023-10-11 10:10:00,90.07,90.07,89.8,89.81,7595.0,89.087,89.087,88.8199,88.8298,7595.0
2023-10-11 10:15:00,89.75,89.84,89.72,89.84,6302.0,88.7705,88.8595,88.7408,88.8595,6302.0
2023-10-11 10:20:00,89.81,89.84,89.6,89.66,6895.0,88.8298,88.8595,88.6221,88.6814,6895.0
2023-10-11 10:25:00,89.66,89.7,89.39,89.39,17609.0,88.6814,88.721,88.4144,88.4144,17609.0
2023-10-11 10:30:00,89.37,89.42,89.19,89.4,21595.0,88.3946,88.4441,88.2166,88.4243,21595.0
2023-10-11 10:35:00,89.43,89.52,89.22,89.51,10573.0,88.4539,88.543,88.2462,88.5331,10573.0
2023-10-11 10:40:00,89.51,89.64,89.48,89.59,9342.0,88.5331,88.6617,88.5034,88.6122,9342.0
2023-10-11 10:45:00,89.58,89.67,89.44,89.62,7318.0,88.6023,88.6913,88.4638,88.6419,7318.0
2023-10-11 10:50:00,89.63,89.75,89.58,89.62,10452.0,88.6518,88.7705,88.6023,88.6419,10452.0
2023-10-11 10:55:00,89.59,89.79,89.59,89.79,12083.0,88.6122,88.81,88.6122,88.81,12083.0
2023-10-11 11:00:00,89.81,90.0,89.8,89.94,15488.0,88.8298,89.0177,88.8199,88.9584,15488.0
2023-10-11 11:05:00,89.97,90.11,89.85,89.89,10419.0,88.9881,89.1265,88.8694,88.9089,10419.0
2023-10-11 11:10:00,89.91,89.91,89.75,89.86,3601.0,88.9287,88.9287,88.7705,88.8793,3601.0
2023-10-11 11:15:00,89.84,89.84,89.48,89.48,15207.0,88.8595,88.8595,88.5034,88.5034,15207.0
2023-10-11 11:20:00,89.47,89.5,89.39,89.46,3350.0,88.4935,88.5232,88.4144,88.4836,3350.0
2023-10-11 11:25:00,89.5,89.64,89.46,89.55,10926.0,88.5232,88.6617,88.4836,88.5726,10926.0
2023-10-11 11:30:00,89.5,89.76,89.5,89.63,11017.0,88.5232,88.7803,88.5232,88.6518,11017.0
2023-10-11 11:35:00,89.65,89.67,89.55,89.56,8199.0,88.6715,88.6913,88.5726,88.5825,8199.0
2023-10-11 11:40:00,89.59,89.64,89.48,89.48,7950.0,88.6122,88.6617,88.5034,88.5034,7950.0
2023-10-11 11:45:00,89.51,89.63,89.42,89.47,15148.0,88.5331,88.6518,88.4441,88.4935,15148.0
2023-10-11 11:50:00,89.45,89.54,89.42,89.43,7394.0,88.4737,88.5627,88.4441,88.4539,7394.0
2023-10-11 11:55:00,89.45,89.52,89.38,89.4,15196.0,88.4737,88.543,88.4045,88.4243,15196.0
2023-10-11 12:00:00,89.37,89.37,89.27,89.28,14335.0,88.3946,88.3946,88.2957,88.3056,14335.0
2023-10-11 12:05:00,89.26,89.3,89.12,89.18,10087.0,88.2858,88.3254,88.1473,88.2067,10087.0
2023-10-11 12:10:00,89.14,89.18,88.97,88.98,18422.0,88.1671,88.2067,87.999,88.0089,18422.0
2023-10-11 12:15:00,88.99,89.03,88.91,88.98,11865.0,88.0187,88.0583,87.9396,88.0089,11865.0
2023-10-11 12:20:00,88.99,89.03,88.87,88.89,15569.0,88.0187,88.0583,87.9001,87.9198,15569.0
2023-10-11 12:25:00,88.87,89.0,88.84,88.94,11962.0,87.9001,88.0286,87.8704,87.9693,11962.0
2023-10-11 12:30:00,88.91,89.01,88.85,88.9,9612.0,87.9396,88.0385,87.8803,87.9297,9612.0
2023-10-11 12:35:00,88.9,89.02,88.87,88.96,8971.0,87.9297,88.0484,87.9001,87.9891,8971.0
2023-10-11 12:40:00,88.96,89.05,88.96,89.02,11075.0,87.9891,88.0781,87.9891,88.0484,11075.0
2023-10-11 12:45:00,89.0,89.02,88.76,88.76,17022.0,88.0286,88.0484,87.7913,87.7913,17022.0
2023-10-11 12:50:00,88.76,88.76,88.61,88.62,5434.0,87.7913,87.7913,87.6429,87.6528,5434.0
2023-10-11 12:55:00,88.6,88.84,88.6,88.82,11107.0,87.633,87.8704,87.633,87.8506,11107.0
2023-10-11 13:00:00,88.83,88.89,88.65,88.68,10240.0,87.8605,87.9198,87.6825,87.7121,10240.0
2023-10-11 13:05:00,88.7,88.7,88.5,88.61,10239.0,87.7319,87.7319,87.5341,87.6429,10239.0
2023-10-11 13:10:00,88.61,88.61,88.31,88.41,12671.0,87.6429,87.6429,87.3462,87.4451,12671.0
2023-10-11 13:15:00,88.42,88.43,88.16,88.18,32283.0,87.455,87.4649,87.1978,87.2176,32283.0
2023-10-11 13:20:00,88.17,88.3,88.13,88.13,8282.0,87.2077,87.3363,87.1681,87.1681,8282.0
2023-10-11 13:25:00,88.12,88.12,87.97,88.12,14994.0,87.1582,87.1582,87.0099,87.1582,14994.0
2023-10-11 13:30:00,88.09,88.16,88.03,88.12,11469.0,87.1286,87.1978,87.0692,87.1582,11469.0
2023-10-11 13:35:00,88.1,88.26,88.05,88.08,10946.0,87.1385,87.2967,87.089,87.1187,10946.0
2023-10-11 13:40:00,88.1,88.14,87.96,88.04,11889.0,87.1385,87.178,87.0,87.0791,11889.0
2023-10-11 13:45:00,88.02,88.09,87.85,88.01,8957.0,87.0593,87.1286,86.8912,87.0494,8957.0
2023-10-11 13:50:00,87.98,88.12,87.98,88.09,6886.0,87.0198,87.1582,87.0198,87.1286,6886.0
2023-10-11 13:55:00,88.08,88.24,88.05,88.17,7638.0,87.1187,87.2769,87.089,87.2077,7638.0
2023-10-11 14:00:00,88.21,88.4,88.18,88.2,12030.0,87.2473,87.4352,87.2176,87.2374,12030.0
2023-10-11 14:05:00,88.19,88.25,88.0,88.03,5664.0,87.2275,87.2868,87.0396,87.0692,5664.0
2023-10-11 14:10:00,88.0,88.2,87.99,88.02,9952.0,87.0396,87.2374,87.0297,87.0593,9952.0
2023-10-11 14:15:00,88.01,88.11,87.98,88.11,5452.0,87.0494,87.1484,87.0198,87.1484,5452.0
2023-10-11 14:20:00,88.1,88.28,88.1,88.25,7517.0,87.1385,87.3165,87.1385,87.2868,7517.0
2023-10-11 14:25:00,88.24,88.48,88.24,88.36,11510.0,87.2769,87.5143,87.2769,87.3956,11510.0
2023-10-11 14:30:00,88.34,88.57,88.34,88.53,7268.0,87.3758,87.6033,87.3758,87.5638,7268.0
2023-10-11 14:35:00,88.55,88.68,88.53,88.58,6660.0,87.5836,87.7121,87.5638,87.6132,6660.0
2023-10-11 14:40:00,88.57,88.63,88.5,88.52,5309.0,87.6033,87.6627,87.5341,87.5539,5309.0
2023-10-11 14:45:00,88.55,88.55,88.38,88.4,14508.0,87.5836,87.5836,87.4154,87.4352,14508.0
2023-10-11 14:50:00,88.39,88.49,88.39,88.46,11555.0,87.4253,87.5242,87.4253,87.4945,11555.0
2023-10-11 14:55:00,88.45,88.53,88.45,88.48,4773.0,87.4846,87.5638,87.4846,87.5143,4773.0
2023-10-11 15:00:00,88.46,88.65,88.46,88.61,3935.0,87.4945,87.6825,87.4945,87.6429,3935.0
2023-10-11 15:05:00,88.62,88.66,88.57,88.59,8338.0,87.6528,87.6924,87.6033,87.6231,8338.0
2023-10-11 15:10:00,88.61,88.61,88.52,88.57,7371.0,87.6429,87.6429,87.5539,87.6033,7371.0
2023-10-11 15:15:00,88.53,88.67,88.53,88.66,7954.0,87.5638,87.7022,87.5638,87.6924,7954.0
2023-10-11 15:20:00,88.65,88.8,88.63,88.8,9986.0,87.6825,87.8308,87.6627,87.8308,9986.0
2023-10-11 15:25:00,88.79,88.95,88.7,88.93,7415.0,87.8209,87.9792,87.7319,87.9594,7415.0
2023-10-11 15:30:00,88.93,89.08,88.9,89.03,23711.0,87.9594,88.1078,87.9297,88.0583,23711.0
2023-10-11 15:35:00,89.06,89.19,89.03,89.17,20538.0,88.088,88.2166,88.0583,88.1968,20538.0
2023-10-11 15:40:00,89.17,89.25,89.11,89.15,29075.0,88.1968,88.2759,88.1374,88.177,29075.0
2023-10-11 15:45:00,89.14,89.35,89.11,89.11,29597.0,88.1671,88.3748,88.1374,88.1374,29597.0
2023-10-11 15:50:00,89.1,89.16,88.99,89.15,47581.0,88.1275,88.1869,88.0187,88.177,47581.0
2023-10-11 15:55:00,89.15,89.27,89.1,89.25,115640.0,88.177,88.2957,88.1275,88.2759,115640.0
2023-10-12 09:30:00,89.41,89.64,88.09,88.15,39123.0,88.4342,88.6617,87.1286,87.1879,39123.0
2023-10-12 09:35:00,88.23,88.38,87.59,88.38,45490.0,87.267,87.4154,86.634,87.4154,45490.0
2023-10-12 09:40:00,88.3,88.31,87.95,88.1,9812.0,87.3363,87.3462,86.9901,87.1385,9812.0
2023-10-12 09:45:00,88.03,88.22,87.74,87.76,17385.0,87.0692,87.2572,86.7824,86.8022,17385.0
2023-10-12 09:50:00,87.76,88.31,87.75,88.11,46614.0,86.8022,87.3462,86.7923,87.1484,46614.0
2023-10-12 09:55:00,88.07,88.12,87.78,87.78,15836.0,87.1088,87.1582,86.822,86.822,15836.0
2023-10-12 10:00:00,87.76,87.97,87.64,87.97,15051.0,86.8022,87.0099,86.6835,87.0099,15051.0
2023-10-12 10:05:00,87.96,88.44,87.94,88.33,31619.0,87.0,87.4748,86.9802,87.366,31619.0
2023-10-12 10:10:00,88.28,88.49,88.23,88.33,15294.0,87.3165,87.5242,87.267,87.366,15294.0
2023-10-12 10:15:00,88.36,88.36,87.89,88.0,13923.0,87.3956,87.3956,86.9308,87.0396,13923.0
2023-10-12 10:20:00,88.0,88.22,87.96,88.13,30871.0,87.0396,87.2572,87.0,87.1681,30871.0
2023-10-12 10:25:00,88.15,88.55,88.15,88.46,15399.0,87.1879,87.5836,87.1879,87.4945,15399.0
2023-10-12 10:30:00,88.45,88.81,88.4,88.8,31309.0,87.4846,87.8407,87.4352,87.8308,31309.0
2023-10-12 10:35:00,88.81,88.81,88.51,88.51,9775.0,87.8407,87.8407,87.544,87.544,9775.0
2023-10-12 10:40:00,88.54,88.69,88.43,88.44,4878.0,87.5737,87.722,87.4649,87.4748,4878.0
2023-10-12 10:45:00,88.4,88.67,88.4,88.66,10223.0,87.4352,87.7022,87.4352,87.6924,10223.0
2023-10-12 10:50:00,88.69,88.8,88.64,88.68,13218.0,87.722,87.8308,87.6726,87.7121,13218.0
2023-10-12 10:55:00,88.69,88.86,88.68,88.76,25624.0,87.722,87.8902,87.7121,87.7913,25624.0
2023-10-12 11:00:00,88.75,88.8,88.61,88.8,7898.0,87.7814,87.8308,87.6429,87.8308,7898.0
2023-10-12 11:05:00,88.82,89.17,88.82,88.89,29183.0,87.8506,88.1968,87.8506,87.9198,29183.0
2023-10-12 11:10:00,88.92,89.05,88.84,89.02,14335.0,87.9495,88.0781,87.8704,88.0484,14335.0
2023-10-12 11:15:00,89.02,89.06,88.93,88.97,9794.0,88.0484,88.088,87.9594,87.999,9794.0
2023-10-12 11:20:00,88.94,88.97,88.87,88.89,5277.0,87.9693,87.999,87.9001,87.9198,5277.0
2023-10-12 11:25:00,88.85,88.92,88.79,88.79,4146.0,87.8803,87.9495,87.8209,87.8209,4146.0
2023-10-12 11:30:00,88.79,88.9,88.76,88.8,10924.0,87.8209,87.9297,87.7913,87.8308,10924.0
2023-10-12 11:35:00,88.75,89.26,88.71,89.26,25455.0,87.7814,88.2858,87.7418,88.2858,25455.0
2023-10-12 11:40:00,89.27,89.27,88.98,89.04,8405.0,88.2957,88.2957,88.0089,88.0682,8405.0
2023-10-12 11:45:00,89.01,89.03,88.87,88.89,3890.0,88.0385,88.0583,87.9001,87.9198,3890.0
2023-10-12 11:50:00,88.89,89.18,88.88,89.15,6956.0,87.9198,88.2067,87.9099,88.177,6956.0
2023-10-12 11:55:00,89.13,89.23,89.02,89.21,11563.0,88.1572,88.2561,88.0484,88.2363,11563.0
2023-10-12 12:00:00,89.21,89.43,89.17,89.24,14328.0,88.2363,88.4539,88.1968,88.266,14328.0
2023-10-12 12:05:00,89.23,89.37,89.22,89.31,6803.0,88.2561,88.3946,88.2462,88.3353,6803.0
2023-10-12 12:10:00,89.32,89.36,89.22,89.33,7524.0,88.3451,88.3847,88.2462,88.355,7524.0
2023-10-12 12:15:00,89.32,89.59,89.32,89.59,16927.0,88.3451,88.6122,88.3451,88.6122,16927.0
2023-10-12 12:20:00,89.59,89.75,89.54,89.66,25290.0,88.6122,88.7705,88.5627,88.6814,25290.0
2023-10-12 12:25:00,89.66,89.83,89.62,89.81,8241.0,88.6814,88.8496,88.6419,88.8298,8241.0
2023-10-12 12:30:00,89.81,90.06,89.81,90.01,17122.0,88.8298,89.0771,88.8298,89.0276,17122.0
2023-10-12 12:35:00,90.01,90.18,89.92,90.12,25217.0,89.0276,89.1958,88.9386,89.1364,25217.0
2023-10-12 12:40:00,90.15,90.27,90.12,90.26,15456.0,89.1661,89.2848,89.1364,89.2749,15456.0
2023-10-12 12:45:00,90.22,90.22,89.74,89.76,11423.0,89.2353,89.2353,88.7606,88.7803,11423.0
2023-10-12 12:50:00,89.76,89.86,89.66,89.83,11520.0,88.7803,88.8793,88.6814,88.8496,11520.0
2023-10-12 12:55:00,89.83,89.83,89.68,89.75,17057.0,88.8496,88.8496,88.7012,88.7705,17057.0
2023-10-12 13:00:00,89.76,89.76,89.28,89.29,25073.0,88.7803,88.7803,88.3056,88.3155,25073.0
2023-10-12 13:05:00,89.28,89.29,88.89,88.91,7541.0,88.3056,88.3155,87.9198,87.9396,7541.0
2023-10-12 13:10:00,88.93,88.95,88.83,88.83,11011.0,87.9594,87.9792,87.8605,87.8605,11011.0
2023-10-12 13:15:00,88.8,88.92,88.71,88.92,9825.0,87.8308,87.9495,87.7418,87.9495,9825.0
2023-10-12 13:20:00,88.93,88.93,88.71,88.71,8853.0,87.9594,87.9594,87.7418,87.7418,8853.0
2023-10-12 13:25:00,88.72,88.74,88.65,88.69,3874.0,87.7517,87.7715,87.6825,87.722,3874.0
2023-10-12 13:30:00,88.69,88.89,88.65,88.86,8388.0,87.722,87.9198,87.6825,87.8902,8388.0
2023-10-12 13:35:00,88.9,88.9,88.58,88.58,6430.0,87.9297,87.9297,87.6132,87.6132,6430.0
2023-10-12 13:40:00,88.59,88.63,88.27,88.31,19855.0,87.6231,87.6627,87.3066,87.3462,19855.0
2023-10-12 13:45:00,88.31,88.39,88.26,88.34,11175.0,87.3462,87.4253,87.2967,87.3758,11175.0
2023-10-12 13:50:00,88.33,88.47,88.23,88.37,9916.0,87.366,87.5044,87.267,87.4055,9916.0
2023-10-12 13:55:00,88.43,88.44,88.23,88.23,9171.0,87.4649,87.4748,87.267,87.267,9171.0
2023-10-12 14:00:00,88.22,88.42,88.21,88.24,8060.0,87.2572,87.455,87.2473,87.2769,8060.0
2023-10-12 14:05:00,88.22,88.34,88.0,88.01,11833.0,87.2572,87.3758,87.0396,87.0494,11833.0
2023-10-12 14:10:00,88.02,88.08,87.95,88.08,12471.0,87.0593,87.1187,86.9901,87.1187,12471.0
2023-10-12 14:15:00,88.09,88.19,87.99,88.07,15895.0,87.1286,87.2275,87.0297,87.1088,15895.0
2023-10-12 14:20:00,88.07,88.39,88.07,88.38,10366.0,87.1088,87.4253,87.1088,87.4154,10366.0
2023-10-12 14:25:00,88.34,88.37,88.25,88.26,7912.0,87.3758,87.4055,87.2868,87.2967,7912.0
2023-10-12 14:30:00,88.23,88.59,88.23,88.59,16232.0,87.267,87.6231,87.267,87.6231,16232.0
2023-10-12 14:35:00,88.59,88.82,88.49,88.56,37913.0,87.6231,87.8506,87.5242,87.5934,37913.0
2023-10-12 14:40:00,88.58,88.61,88.51,88.59,4280.0,87.6132,87.6429,87.544,87.6231,4280.0
2023-10-12 14:45:00,88.61,88.67,88.53,88.67,7290.0,87.6429,87.7022,87.5638,87.7022,7290.0
2023-10-12 14:50:00,88.63,88.69,88.45,88.49,7020.0,87.6627,87.722,87.4846,87.5242,7020.0
2023-10-12 14:55:00,88.49,88.53,88.4,88.47,13672.0,87.5242,87.5638,87.4352,87.5044,13672.0
2023-10-12 15:00:00,88.47,88.58,88.45,88.57,10076.0,87.5044,87.6132,87.4846,87.6033,10076.0
2023-10-12 15:05:00,88.58,88.82,88.49,88.78,10339.0,87.6132,87.8506,87.5242,87.811,10339.0
2023-10-12 15:10:00,88.76,89.06,88.68,89.06,36762.0,87.7913,88.088,87.7121,88.088,36762.0
2023-10-12 15:15:00,89.02,89.05,88.82,88.9,20964.0,88.0484,88.0781,87.8506,87.9297,20964.0
2023-10-12 15:20:00,88.88,88.95,88.76,88.78,18681.0,87.9099,87.9792,87.7913,87.811,18681.0
2023-10-12 15:25:00,88.73,88.84,88.68,88.82,10506.0,87.7616,87.8704,87.7121,87.8506,10506.0
2023-10-12 15:30:00,88.84,89.06,88.82,89.0,18159.0,87.8704,88.088,87.8506,88.0286,18159.0
2023-10-12 15:35:00,88.98,89.04,88.94,88.99,12945.0,88.0089,88.0682,87.9693,88.0187,12945.0
2023-10-12 15:40:00,88.98,89.0,88.9,88.94,23952.0,88.0089,88.0286,87.9297,87.9693,23952.0
2023-10-12 15:45:00,88.94,88.98,88.85,88.85,34186.0,87.9693,88.0089,87.8803,87.8803,34186.0
2023-10-12 15:50:00,88.84,89.05,88.79,88.84,58095.0,87.8704,88.0781,87.8209,87.8704,58095.0
2023-10-12 15:55:00,88.83,89.0,88.82,88.89,174236.0,87.8605,88.0286,87.8506,87.9198,174236.0
2023-10-13 09:30:00,88.1,88.87,88.01,88.39,43077.0,87.1385,87.9001,87.0494,87.4253,43077.0
2023-10-13 09:35:00,88.38,88.39,87.71,88.05,37800.0,87.4154,87.4253,86.7527,87.089,37800.0
2023-10-13 09:40:00,88.25,88.36,87.69,87.69,27692.0,87.2868,87.3956,86.7329,86.7329,27692.0
2023-10-13 09:45:00,87.65,87.68,87.16,87.29,50212.0,86.6934,86.723,86.2087,86.3373,50212.0
2023-10-13 09:50:00,87.29,88.0,87.29,87.9,33378.0,86.3373,87.0396,86.3373,86.9406,33378.0
2023-10-13 09:55:00,87.84,88.0,87.62,87.62,16014.0,86.8813,87.0396,86.6637,86.6637,16014.0
2023-10-13 10:00:00,87.56,87.64,87.05,87.28,32864.0,86.6044,86.6835,86.0999,86.3274,32864.0
2023-10-13 10:05:00,87.3,87.54,87.23,87.5,17266.0,86.3472,86.5846,86.278,86.545,17266.0
2023-10-13 10:10:00,87.5,87.61,87.3,87.31,9951.0,86.545,86.6538,86.3472,86.3571,9951.0
2023-10-13 10:15:00,87.35,87.47,87.23,87.23,17384.0,86.3966,86.5153,86.278,86.278,17384.0
2023-10-13 10:20:00,87.21,87.38,87.09,87.19,35436.0,86.2582,86.4263,86.1395,86.2384,35436.0
2023-10-13 10:25:00,87.25,87.27,86.75,86.87,70924.0,86.2977,86.3175,85.8032,85.9219,70924.0
2023-10-13 10:30:00,86.86,87.04,86.86,86.9,14369.0,85.912,86.09,85.912,85.9516,14369.0
2023-10-13 10:35:00,86.89,87.05,86.66,86.88,213097.0,85.9417,86.0999,85.7142,85.9318,213097.0
2023-10-13 10:40:00,86.89,86.93,86.61,86.61,29911.0,85.9417,85.9812,85.6647,85.6647,29911.0
2023-10-13 10:45:00,86.61,86.73,86.48,86.67,20156.0,85.6647,85.7834,85.5361,85.7241,20156.0
2023-10-13 10:50:00,86.63,86.64,86.15,86.28,31131.0,85.6845,85.6944,85.2097,85.3383,31131.0
2023-10-13 10:55:00,86.32,86.6,86.29,86.5,16605.0,85.3779,85.6548,85.3482,85.5559,16605.0
2023-10-13 11:00:00,86.54,86.62,86.4,86.43,14196.0,85.5955,85.6746,85.457,85.4867,14196.0
2023-10-13 11:05:00,86.44,86.44,86.19,86.4,37654.0,85.4966,85.4966,85.2493,85.457,37654.0
2023-10-13 11:10:00,86.43,86.48,86.28,86.36,23856.0,85.4867,85.5361,85.3383,85.4175,23856.0
2023-10-13 11:15:00,86.34,86.57,86.27,86.33,29341.0,85.3977,85.6252,85.3284,85.3878,29341.0
2023-10-13 11:20:00,86.33,86.5,86.07,86.13,269722.0,85.3878,85.5559,85.1306,85.19,269722.0
2023-10-13 11:25:00,86.14,86.3,86.03,86.05,20008.0,85.1999,85.3581,85.0911,85.1108,20008.0
2023-10-13 11:30:00,86.07,86.14,85.92,86.0,31310.0,85.1306,85.1999,84.9823,85.0614,31310.0
2023-10-13 11:35:00,86.01,86.22,86.0,86.2,19846.0,85.0713,85.279,85.0614,85.2592,19846.0
2023-10-13 11:40:00,86.23,86.3,86.14,86.21,11197.0,85.2889,85.3581,85.1999,85.2691,11197.0
2023-10-13 11:45:00,86.19,86.32,86.18,86.26,23438.0,85.2493,85.3779,85.2394,85.3185,23438.0
2023-10-13 11:50:00,86.24,86.29,85.81,85.92,25851.0,85.2988,85.3482,84.8735,84.9823,25851.0
2023-10-13 11:55:00,85.91,85.98,85.7,85.9,12070.0,84.9724,85.0416,84.7647,84.9625,12070.0
2023-10-13 12:00:00,85.92,86.1,85.86,86.0,7928.0,84.9823,85.1603,84.9229,85.0614,7928.0
2023-10-13 12:05:00,85.98,86.01,85.63,85.77,8808.0,85.0416,85.0713,84.6954,84.8339,8808.0
2023-10-13 12:10:00,85.71,85.8,85.58,85.63,13776.0,84.7745,84.8636,84.646,84.6954,13776.0
2023-10-13 12:15:00,85.63,85.88,85.63,85.79,20215.0,84.6954,84.9427,84.6954,84.8537,20215.0
2023-10-13 12:20:00,85.83,86.05,85.8,85.92,12245.0,84.8932,85.1108,84.8636,84.9823,12245.0
2023-10-13 12:25:00,85.91,86.01,85.86,85.91,31740.0,84.9724,85.0713,84.9229,84.9724,31740.0
2023-10-13 12:30:00,85.95,86.13,85.87,85.9,35039.0,85.0119,85.19,84.9328,84.9625,35039.0
2023-10-13 12:35:00,85.89,85.97,85.72,85.82,22493.0,84.9526,85.0317,84.7844,84.8833,22493.0
2023-10-13 12:40:00,85.83,86.1,85.8,85.91,14244.0,84.8932,85.1603,84.8636,84.9724,14244.0
2023-10-13 12:45:00,85.9,85.9,85.51,85.51,8168.0,84.9625,84.9625,84.5767,84.5767,8168.0
2023-10-13 12:50:00,85.5,85.61,85.32,85.5,15482.0,84.5668,84.6756,84.3888,84.5668,15482.0
2023-10-13 12:55:00,85.57,85.74,85.56,85.66,4249.0,84.6361,84.8042,84.6262,84.7251,4249.0
2023-10-13 13:00:00,85.63,85.75,85.59,85.63,7858.0,84.6954,84.8141,84.6559,84.6954,7858.0
2023-10-13 13:05:00,85.63,85.74,85.5,85.73,25365.0,84.6954,84.8042,84.5668,84.7943,25365.0
2023-10-13 13:10:00,85.76,85.86,85.73,85.8,9462.0,84.824,84.9229,84.7943,84.8636,9462.0
2023-10-13 13:15:00,85.81,86.09,85.81,86.09,16097.0,84.8735,85.1504,84.8735,85.1504,16097.0
2023-10-13 13:20:00,86.08,86.25,86.06,86.11,17912.0,85.1405,85.3087,85.1207,85.1702,17912.0
2023-10-13 13:25:00,86.09,86.19,86.05,86.09,46085.0,85.1504,85.2493,85.1108,85.1504,46085.0
2023-10-13 13:30:00,86.09,86.16,86.0,86.13,28339.0,85.1504,85.2196,85.0614,85.19,28339.0
2023-10-13 13:35:00,86.11,86.13,85.93,85.93,6855.0,85.1702,85.19,84.9921,84.9921,6855.0
2023-10-13 13:40:00,85.96,86.34,85.94,86.23,23276.0,85.0218,85.3977,85.002,85.2889,23276.0
2023-10-13 13:45:00,86.22,86.32,86.15,86.32,11768.0,85.279,85.3779,85.2097,85.3779,11768.0
2023-10-13 13:50:00,86.35,86.45,86.3,86.42,10922.0,85.4076,85.5065,85.3581,85.4768,10922.0
2023-10-13 13:55:00,86.39,86.46,86.3,86.31,6383.0,85.4471,85.5164,85.3581,85.368,6383.0
2023-10-13 14:00:00,86.3,86.34,86.17,86.19,5239.0,85.3581,85.3977,85.2295,85.2493,5239.0
2023-10-13 14:05:00,86.23,86.35,86.19,86.24,7484.0,85.2889,85.4076,85.2493,85.2988,7484.0
2023-10-13 14:10:00,86.19,86.34,86.19,86.31,10173.0,85.2493,85.3977,85.2493,85.368,10173.0
2023-10-13 14:15:00,86.33,86.35,86.11,86.11,23928.0,85.3878,85.4076,85.1702,85.1702,23928.0
2023-10-13 14:20:00,86.1,86.2,85.97,85.97,12724.0,85.1603,85.2592,85.0317,85.0317,12724.0
2023-10-13 14:25:00,86.0,86.0,85.86,85.94,6629.0,85.0614,85.0614,84.9229,85.002,6629.0
2023-10-13 14:30:00,85.95,86.07,85.94,86.01,5116.0,85.0119,85.1306,85.002,85.0713,5116.0
2023-10-13 14:35:00,86.02,86.06,85.83,85.84,9091.0,85.0812,85.1207,84.8932,84.9031,9091.0
2023-10-13 14:40:00,85.82,85.86,85.66,85.69,8086.0,84.8833,84.9229,84.7251,84.7548,8086.0
2023-10-13 14:45:00,85.62,85.74,85.57,85.67,9248.0,84.6855,84.8042,84.6361,84.735,9248.0
2023-10-13 14:50:00,85.64,85.75,85.6,85.69,8587.0,84.7053,84.8141,84.6657,84.7548,8587.0
2023-10-13 14:55:00,85.69,85.87,85.56,85.86,15487.0,84.7548,84.9328,84.6262,84.9229,15487.0
2023-10-13 15:00:00,85.84,85.94,85.8,85.92,11673.0,84.9031,85.002,84.8636,84.9823,11673.0
2023-10-13 15:05:00,85.89,85.89,85.69,85.87,9960.0,84.9526,84.9526,84.7548,84.9328,9960.0
2023-10-13 15:10:00,85.84,86.13,85.82,86.11,25014.0,84.9031,85.19,84.8833,85.1702,25014.0
2023-10-13 15:15:00,86.09,86.17,85.95,85.98,11415.0,85.1504,85.2295,85.0119,85.0416,11415.0
2023-10-13 15:20:00,86.0,86.03,85.93,85.96,8686.0,85.0614,85.0911,84.9921,85.0218,8686.0
2023-10-13 15:25:00,85.94,86.01,85.67,85.68,23368.0,85.002,85.0713,84.735,84.7449,23368.0
2023-10-13 15:30:00,85.72,85.83,85.67,85.79,23892.0,84.7844,84.8932,84.735,84.8537,23892.0
2023-10-13 15:35:00,85.78,85.94,85.77,85.8,18599.0,84.8438,85.002,84.8339,84.8636,18599.0
2023-10-13 15:40:00,85.82,85.83,85.66,85.69,22609.0,84.8833,84.8932,84.7251,84.7548,22609.0
2023-10-13 15:45:00,85.71,86.06,85.71,86.05,47311.0,84.7745,85.1207,84.7745,85.1108,47311.0
2023-10-13 15:50:00,86.03,86.09,85.96,86.02,63075.0,85.0911,85.1504,85.0218,85.0812,63075.0
2023-10-13 15:55:00,86.01,86.16,85.94,86.14,139263.0,85.0713,85.2196,85.002,85.1999,139263.0
2023-10-16 09:30:00,86.73,87.98,86.68,87.98,68747.0,85.7834,87.0198,85.734,87.0198,68747.0
2023-10-16 09:35:00,87.81,87.97,87.24,87.3,23802.0,86.8516,87.0099,86.2878,86.3472,23802.0
2023-10-16 09:40:00,87.27,87.27,86.86,87.17,26510.0,86.3175,86.3175,85.912,86.2186,26510.0
2023-10-16 09:45:00,87.08,87.38,87.0,87.37,13590.0,86.1296,86.4263,86.0505,86.4164,13590.0
2023-10-16 09:50:00,87.43,87.95,87.43,87.64,24111.0,86.4758,86.9901,86.4758,86.6835,24111.0
2023-10-16 09:55:00,87.51,87.59,87.27,87.32,9127.0,86.5549,86.634,86.3175,86.367,9127.0
2023-10-16 10:00:00,87.33,87.56,87.07,87.22,13011.0,86.3769,86.6044,86.1197,86.2681,13011.0
2023-10-16 10:05:00,87.17,87.39,87.07,87.39,12297.0,86.2186,86.4362,86.1197,86.4362,12297.0
2023-10-16 10:10:00,87.41,87.73,87.41,87.46,19613.0,86.456,86.7725,86.456,86.5054,19613.0
2023-10-16 10:15:00,87.5,87.84,87.49,87.71,18638.0,86.545,86.8813,86.5351,86.7527,18638.0
2023-10-16 10:20:00,87.69,87.87,87.51,87.61,17899.0,86.7329,86.911,86.5549,86.6538,17899.0
2023-10-16 10:25:00,87.56,87.85,87.56,87.76,14213.0,86.6044,86.8912,86.6044,86.8022,14213.0
2023-10-16 10:30:00,87.75,87.95,87.75,87.79,23431.0,86.7923,86.9901,86.7923,86.8318,23431.0
2023-10-16 10:35:00,87.79,87.87,87.54,87.58,12860.0,86.8318,86.911,86.5846,86.6241,12860.0
2023-10-16 10:40:00,87.51,87.55,87.31,87.4,8935.0,86.5549,86.5945,86.3571,86.4461,8935.0
2023-10-16 10:45:00,87.39,87.47,87.29,87.42,6211.0,86.4362,86.5153,86.3373,86.4659,6211.0
2023-10-16 10:50:00,87.45,87.58,87.3,87.48,17152.0,86.4956,86.6241,86.3472,86.5252,17152.0
2023-10-16 10:55:00,87.48,87.6,87.38,87.6,23570.0,86.5252,86.6439,86.4263,86.6439,23570.0
2023-10-16 11:00:00,87.61,87.77,87.52,87.6,7338.0,86.6538,86.8121,86.5648,86.6439,7338.0
2023-10-16 11:05:00,87.62,87.76,87.59,87.6,9058.0,86.6637,86.8022,86.634,86.6439,9058.0
2023-10-16 11:10:00,87.61,87.61,87.39,87.4,7454.0,86.6538,86.6538,86.4362,86.4461,7454.0
2023-10-16 11:15:00,87.4,87.51,87.37,87.39,8312.0,86.4461,86.5549,86.4164,86.4362,8312.0
2023-10-16 11:20:00,87.42,87.43,87.14,87.23,15963.0,86.4659,86.4758,86.1889,86.278,15963.0
2023-10-16 11:25:00,87.22,87.35,87.19,87.31,9647.0,86.2681,86.3966,86.2384,86.3571,9647.0
2023-10-16 11:30:00,87.3,87.35,87.16,87.2,31121.0,86.3472,86.3966,86.2087,86.2483,31121.0
2023-10-16 11:35:00,87.21,87.22,86.98,86.98,10971.0,86.2582,86.2681,86.0307,86.0307,10971.0
2023-10-16 11:40:00,86.96,87.0,86.85,86.89,10958.0,86.0109,86.0505,85.9021,85.9417,10958.0
2023-10-16 11:45:00,86.84,86.93,86.81,86.92,6729.0,85.8922,85.9812,85.8625,85.9713,6729.0
2023-10-16 11:50:00,86.95,87.02,86.95,87.0,6559.0,86.001,86.0702,86.001,86.0505,6559.0
2023-10-16 11:55:00,87.01,87.02,86.95,86.96,6505.0,86.0604,86.0702,86.001,86.0109,6505.0
2023-10-16 12:00:00,86.99,87.31,86.96,87.24,33183.0,86.0406,86.3571,86.0109,86.2878,33183.0
2023-10-16 12:05:00,87.25,87.55,87.23,87.5,20765.0,86.2977,86.5945,86.278,86.545,20765.0
2023-10-16 12:10:00,87.47,87.52,87.42,87.44,6204.0,86.5153,86.5648,86.4659,86.4857,6204.0
2023-10-16 12:15:00,87.42,87.44,87.29,87.38,14202.0,86.4659,86.4857,86.3373,86.4263,14202.0
2023-10-16 12:20:00,87.36,87.48,87.32,87.48,7483.0,86.4065,86.5252,86.367,86.5252,7483.0
2023-10-16 12:25:00,87.45,87.46,87.26,87.35,11291.0,86.4956,86.5054,86.3076,86.3966,11291.0
2023-10-16 12:30:00,87.34,87.5,87.34,87.38,4581.0,86.3868,86.545,86.3868,86.4263,4581.0
2023-10-16 12:35:00,87.37,87.38,87.28,87.3,3924.0,86.4164,86.4263,86.3274,86.3472,3924.0
2023-10-16 12:40:00,87.29,87.31,87.26,87.26,3358.0,86.3373,86.3571,86.3076,86.3076,3358.0
2023-10-16 12:45:00,87.27,87.39,87.1,87.14,37792.0,86.3175,86.4362,86.1494,86.1889,37792.0
2023-10-16 12:50:00,87.17,87.2,87.11,87.14,5033.0,86.2186,86.2483,86.1593,86.1889,5033.0
2023-10-16 12:55:00,87.13,87.17,86.94,87.05,8840.0,86.179,86.2186,85.9911,86.0999,8840.0
2023-10-16 13:00:00,87.05,87.2,87.01,87.2,8383.0,86.0999,86.2483,86.0604,86.2483,8383.0
2023-10-16 13:05:00,87.19,87.42,87.18,87.42,7004.0,86.2384,86.4659,86.2285,86.4659,7004.0
2023-10-16 13:10:00,87.44,87.48,87.37,87.38,7445.0,86.4857,86.5252,86.4164,86.4263,7445.0
2023-10-16 13:15:00,87.37,87.58,87.3,87.33,15009.0,86.4164,86.6241,86.3472,86.3769,15009.0
2023-10-16 13:20:00,87.29,87.31,86.85,86.9,17101.0,86.3373,86.3571,85.9021,85.9516,17101.0
2023-10-16 13:25:00,86.89,87.02,86.73,87.02,7394.0,85.9417,86.0702,85.7834,86.0702,7394.0
2023-10-16 13:30:00,87.05,87.14,86.97,87.06,13134.0,86.0999,86.1889,86.0208,86.1098,13134.0
2023-10-16 13:35:00,87.1,87.22,87.09,87.22,5339.0,86.1494,86.2681,86.1395,86.2681,5339.0
2023-10-16 13:40:00,87.24,87.37,87.23,87.34,4232.0,86.2878,86.4164,86.278,86.3868,4232.0
2023-10-16 13:45:00,87.24,87.32,87.24,87.3,5154.0,86.2878,86.367,86.2878,86.3472,5154.0
2023-10-16 13:50:00,87.28,87.38,87.27,87.38,6193.0,86.3274,86.4263,86.3175,86.4263,6193.0
2023-10-16 13:55:00,87.38,87.42,87.27,87.32,8341.0,86.4263,86.4659,86.3175,86.367,8341.0
2023-10-16 14:00:00,87.25,87.27,87.16,87.18,5503.0,86.2977,86.3175,86.2087,86.2285,5503.0
2023-10-16 14:05:00,87.21,87.35,87.2,87.35,5832.0,86.2582,86.3966,86.2483,86.3966,5832.0
2023-10-16 14:10:00,87.35,87.35,87.24,87.28,6398.0,86.3966,86.3966,86.2878,86.3274,6398.0
2023-10-16 14:15:00,87.25,87.31,87.22,87.25,6596.0,86.2977,86.3571,86.2681,86.2977,6596.0
2023-10-16 14:20:00,87.27,87.28,87.05,87.06,7479.0,86.3175,86.3274,86.0999,86.1098,7479.0
2023-10-16 14:25:00,87.04,87.12,87.04,87.06,4451.0,86.09,86.1692,86.09,86.1098,4451.0
2023-10-16 14:30:00,87.03,87.09,86.97,87.08,5426.0,86.0801,86.1395,86.0208,86.1296,5426.0
2023-10-16 14:35:00,87.04,87.04,86.79,86.85,4972.0,86.09,86.09,85.8428,85.9021,4972.0
2023-10-16 14:40:00,86.85,86.95,86.83,86.93,3797.0,85.9021,86.001,85.8823,85.9812,3797.0
2023-10-16 14:45:00,86.9,87.0,86.89,86.92,5446.0,85.9516,86.0505,85.9417,85.9713,5446.0
2023-10-16 14:50:00,86.94,86.98,86.92,86.95,3046.0,85.9911,86.0307,85.9713,86.001,3046.0
2023-10-16 14:55:00,86.95,87.03,86.94,87.02,6393.0,86.001,86.0801,85.9911,86.0702,6393.0
2023-10-16 15:00:00,87.03,87.04,86.92,87.04,8055.0,86.0801,86.09,85.9713,86.09,8055.0
2023-10-16 15:05:00,87.05,87.15,87.05,87.05,4956.0,86.0999,86.1988,86.0999,86.0999,4956.0
2023-10-16 15:10:00,87.06,87.07,86.96,86.98,12719.0,86.1098,86.1197,86.0109,86.0307,12719.0
2023-10-16 15:15:00,86.96,87.03,86.95,86.95,7161.0,86.0109,86.0801,86.001,86.001,7161.0
2023-10-16 15:20:00,86.98,87.05,86.96,87.0,8497.0,86.0307,86.0999,86.0109,86.0505,8497.0
2023-10-16 15:25:00,87.0,87.12,86.99,87.12,12411.0,86.0505,86.1692,86.0406,86.1692,12411.0
2023-10-16 15:30:00,87.13,87.16,86.84,86.85,11661.0,86.179,86.2087,85.8922,85.9021,11661.0
2023-10-16 15:35:00,86.84,86.89,86.72,86.73,14220.0,85.8922,85.9417,85.7735,85.7834,14220.0
2023-10-16 15:40:00,86.74,86.78,86.57,86.66,19455.0,85.7933,85.8329,85.6252,85.7142,19455.0
2023-10-16 15:45:00,86.64,86.77,86.59,86.77,31796.0,85.6944,85.823,85.6449,85.823,31796.0
2023-10-16 15:50:00,86.75,86.81,86.62,86.8,58295.0,85.8032,85.8625,85.6746,85.8527,58295.0
2023-10-16 15:55:00,86.8,86.84,86.57,86.7,146349.0,85.8527,85.8922,85.6252,85.7537,146349.0
2023-10-17 09:30:00,86.5,86.58,85.77,86.2,47136.0,85.5559,85.6351,84.8339,85.2592,47136.0
2023-10-17 09:35:00,86.2,86.9,86.2,86.9,8047.0,85.2592,85.9516,85.2592,85.9516,8047.0
2023-10-17 09:40:00,86.93,87.38,86.93,87.29,9236.0,85.9812,86.4263,85.9812,86.3373,9236.0
2023-10-17 09:45:00,87.29,87.74,87.24,87.34,15696.0,86.3373,86.7824,86.2878,86.3868,15696.0
2023-10-17 09:50:00,87.29,87.37,86.93,87.02,12504.0,86.3373,86.4164,85.9812,86.0702,12504.0
2023-10-17 09:55:00,87.03,87.16,86.84,87.13,17548.0,86.0801,86.2087,85.8922,86.179,17548.0
2023-10-17 10:00:00,87.14,87.38,86.91,86.91,11011.0,86.1889,86.4263,85.9615,85.9615,11011.0
2023-10-17 10:05:00,86.82,87.19,86.72,87.13,20439.0,85.8724,86.2384,85.7735,86.179,20439.0
2023-10-17 10:10:00,87.22,87.71,87.16,87.7,14859.0,86.2681,86.7527,86.2087,86.7428,14859.0
2023-10-17 10:15:00,87.68,87.7,87.46,87.52,13102.0,86.723,86.7428,86.5054,86.5648,13102.0
2023-10-17 10:20:00,87.51,87.51,87.14,87.2,18824.0,86.5549,86.5549,86.1889,86.2483,18824.0
2023-10-17 10:25:00,87.22,87.29,87.04,87.05,11856.0,86.2681,86.3373,86.09,86.0999,11856.0
2023-10-17 10:30:00,87.06,87.19,86.98,87.11,15466.0,86.1098,86.2384,86.0307,86.1593,15466.0
2023-10-17 10:35:00,87.08,87.21,87.04,87.04,10455.0,86.1296,86.2582,86.09,86.09,10455.0
2023-10-17 10:40:00,87.03,87.22,86.94,87.07,15026.0,86.0801,86.2681,85.9911,86.1197,15026.0
2023-10-17 10:45:00,87.06,87.24,87.05,87.23,5874.0,86.1098,86.2878,86.0999,86.278,5874.0
2023-10-17 10:50:00,87.23,87.23,87.0,87.03,13054.0,86.278,86.278,86.0505,86.0801,13054.0
2023-10-17 10:55:00,87.05,87.35,87.05,87.23,10823.0,86.0999,86.3966,86.0999,86.278,10823.0
2023-10-17 11:00:00,87.22,87.34,87.17,87.34,4351.0,86.2681,86.3868,86.2186,86.3868,4351.0
2023-10-17 11:05:00,87.33,87.47,87.2,87.26,10559.0,86.3769,86.5153,86.2483,86.3076,10559.0
2023-10-17 11:10:00,87.3,87.54,87.29,87.5,9674.0,86.3472,86.5846,86.3373,86.545,9674.0
2023-10-17 11:15:00,87.51,87.59,87.24,87.29,20990.0,86.5549,86.634,86.2878,86.3373,20990.0
2023-10-17 11:20:00,87.3,87.43,87.21,87.41,6125.0,86.3472,86.4758,86.2582,86.456,6125.0
2023-10-17 11:25:00,87.35,87.36,87.21,87.21,6211.0,86.3966,86.4065,86.2582,86.2582,6211.0
2023-10-17 11:30:00,87.26,87.6,87.26,87.55,12511.0,86.3076,86.6439,86.3076,86.5945,12511.0
2023-10-17 11:35:00,87.51,87.67,87.4,87.58,18821.0,86.5549,86.7132,86.4461,86.6241,18821.0
2023-10-17 11:40:00,87.62,87.68,87.53,87.6,5287.0,86.6637,86.723,86.5747,86.6439,5287.0
2023-10-17 11:45:00,87.69,87.89,87.63,87.89,11237.0,86.7329,86.9308,86.6736,86.9308,11237.0
2023-10-17 11:50:00,87.88,87.96,87.74,87.79,12940.0,86.9209,87.0,86.7824,86.8318,12940.0
2023-10-17 11:55:00,87.81,87.98,87.78,87.87,34842.0,86.8516,87.0198,86.822,86.911,34842.0
2023-10-17 12:00:00,87.89,88.08,87.89,87.97,17458.0,86.9308,87.1187,86.9308,87.0099,17458.0
2023-10-17 12:05:00,87.91,87.94,87.83,87.94,5440.0,86.9505,86.9802,86.8714,86.9802,5440.0
2023-10-17 12:10:00,87.99,88.08,87.92,88.03,3452.0,87.0297,87.1187,86.9604,87.0692,3452.0
2023-10-17 12:15:00,88.05,88.05,87.82,87.85,6017.0,87.089,87.089,86.8615,86.8912,6017.0
2023-10-17 12:20:00,87.87,87.87,87.76,87.81,12640.0,86.911,86.911,86.8022,86.8516,12640.0
2023-10-17 12:25:00,87.82,87.95,87.8,87.94,4413.0,86.8615,86.9901,86.8417,86.9802,4413.0
2023-10-17 12:30:00,87.96,88.02,87.75,87.79,13479.0,87.0,87.0593,86.7923,86.8318,13479.0
2023-10-17 12:35:00,87.75,87.75,87.62,87.64,5604.0,86.7923,86.7923,86.6637,86.6835,5604.0
2023-10-17 12:40:00,87.63,87.71,87.58,87.59,6299.0,86.6736,86.7527,86.6241,86.634,6299.0
2023-10-17 12:45:00,87.56,87.56,87.38,87.49,7218.0,86.6044,86.6044,86.4263,86.5351,7218.0
2023-10-17 12:50:00,87.52,87.64,87.46,87.55,10684.0,86.5648,86.6835,86.5054,86.5945,10684.0
2023-10-17 12:55:00,87.56,87.6,87.3,87.47,7034.0,86.6044,86.6439,86.3472,86.5153,7034.0
2023-10-17 13:00:00,87.48,87.62,87.45,87.53,7708.0,86.5252,86.6637,86.4956,86.5747,7708.0
2023-10-17 13:05:00,87.52,87.54,87.39,87.49,5274.0,86.5648,86.5846,86.4362,86.5351,5274.0
2023-10-17 13:10:00,87.45,87.53,87.44,87.45,4074.0,86.4956,86.5747,86.4857,86.4956,4074.0
2023-10-17 13:15:00,87.47,87.5,87.44,87.49,5064.0,86.5153,86.545,86.4857,86.5351,5064.0
2023-10-17 13:20:00,87.48,87.52,87.45,87.47,5391.0,86.5252,86.5648,86.4956,86.5153,5391.0
2023-10-17 13:25:00,87.48,87.51,87.44,87.47,4673.0,86.5252,86.5549,86.4857,86.5153,4673.0
2023-10-17 13:30:00,87.44,87.46,87.13,87.3,10730.0,86.4857,86.5054,86.179,86.3472,10730.0
2023-10-17 13:35:00,87.29,87.33,87.16,87.24,9605.0,86.3373,86.3769,86.2087,86.2878,9605.0
2023-10-17 13:40:00,87.23,87.24,87.11,87.2,8920.0,86.278,86.2878,86.1593,86.2483,8920.0
2023-10-17 13:45:00,87.23,87.24,87.15,87.24,6941.0,86.278,86.2878,86.1988,86.2878,6941.0
2023-10-17 13:50:00,87.22,87.24,86.84,86.84,21343.0,86.2681,86.2878,85.8922,85.8922,21343.0
2023-10-17 13:55:00,86.82,86.97,86.82,86.96,28500.0,85.8724,86.0208,85.8724,86.0109,28500.0
2023-10-17 14:00:00,86.97,87.04,86.88,86.91,7578.0,86.0208,86.09,85.9318,85.9615,7578.0
2023-10-17 14:05:00,86.89,86.98,86.89,86.93,4904.0,85.9417,86.0307,85.9417,85.9812,4904.0
2023-10-17 14:10:00,86.95,87.04,86.9,87.04,4979.0,86.001,86.09,85.9516,86.09,4979.0
2023-10-17 14:15:00,87.04,87.19,87.04,87.06,6738.0,86.09,86.2384,86.09,86.1098,6738.0
2023-10-17 14:20:00,87.06,87.18,87.06,87.09,8111.0,86.1098,86.2285,86.1098,86.1395,8111.0
2023-10-17 14:25:00,87.12,87.28,87.09,87.2,13316.0,86.1692,86.3274,86.1395,86.2483,13316.0
2023-10-17 14:30:00,87.18,87.22,87.12,87.16,6701.0,86.2285,86.2681,86.1692,86.2087,6701.0
2023-10-17 14:35:00,87.16,87.35,87.16,87.35,34187.0,86.2087,86.3966,86.2087,86.3966,34187.0
2023-10-17 14:40:00,87.38,87.41,87.13,87.22,16882.0,86.4263,86.456,86.179,86.2681,16882.0
2023-10-17 14:45:00,87.2,87.26,87.15,87.22,8719.0,86.2483,86.3076,86.1988,86.2681,8719.0
2023-10-17 14:50:00,87.2,87.2,86.8,86.87,17977.0,86.2483,86.2483,85.8527,85.9219,17977.0
2023-10-17 14:55:00,86.86,87.0,86.83,86.92,11583.0,85.912,86.0505,85.8823,85.9713,11583.0
2023-10-17 15:00:00,86.91,87.0,86.85,86.86,11505.0,85.9615,86.0505,85.9021,85.912,11505.0
2023-10-17 15:05:00,86.87,87.01,86.75,87.0,14239.0,85.9219,86.0604,85.8032,86.0505,14239.0
2023-10-17 15:10:00,87.01,87.05,86.92,86.96,18471.0,86.0604,86.0999,85.9713,86.0109,18471.0
2023-10-17 15:15:00,86.94,86.95,86.79,86.81,17678.0,85.9911,86.001,85.8428,85.8625,17678.0
2023-10-17 15:20:00,86.83,86.91,86.72,86.77,20263.0,85.8823,85.9615,85.7735,85.823,20263.0
2023-10-17 15:25:00,86.77,86.88,86.74,86.84,18504.0,85.823,85.9318,85.7933,85.8922,18504.0
2023-10-17 15:30:00,86.85,86.86,86.47,86.5,36546.0,85.9021,85.912,85.5263,85.5559,36546.0
2023-10-17 15:35:00,86.51,86.59,86.5,86.53,30201.0,85.5658,85.6449,85.5559,85.5856,30201.0
2023-10-17 15:40:00,86.53,86.55,86.42,86.46,27831.0,85.5856,85.6054,85.4768,85.5164,27831.0
2023-10-17 15:45:00,86.45,86.49,86.39,86.45,41462.0,85.5065,85.546,85.4471,85.5065,41462.0
2023-10-17 15:50:00,86.45,86.52,86.38,86.52,95063.0,85.5065,85.5757,85.4372,85.5757,95063.0
2023-10-17 15:55:00,86.52,86.56,86.41,86.5,174475.0,85.5757,85.6153,85.4669,85.5559,174475.0
2023-10-18 09:30:00,85.65,85.88,84.66,85.25,100374.0,84.7152,84.9427,83.736,84.3196,100374.0
2023-10-18 09:35:00,85.23,85.4,84.85,85.17,34311.0,84.2998,84.4679,83.9239,84.2404,34311.0
2023-10-18 09:40:00,85.06,85.19,84.62,84.7,22800.0,84.1316,84.2602,83.6964,83.7756,22800.0
2023-10-18 09:45:00,84.7,85.12,84.52,85.0,30007.0,83.7756,84.191,83.5975,84.0723,30007.0
2023-10-18 09:50:00,85.0,85.0,84.49,84.74,31436.0,84.0723,84.0723,83.5679,83.8151,31436.0
2023-10-18 09:55:00,84.77,85.17,84.69,84.85,50171.0,83.8448,84.2404,83.7657,83.9239,50171.0
2023-10-18 10:00:00,84.8,84.91,84.54,84.68,31721.0,83.8745,83.9833,83.6173,83.7558,31721.0
2023-10-18 10:05:00,84.8,85.15,84.77,85.06,41588.0,83.8745,84.2207,83.8448,84.1316,41588.0
2023-10-18 10:10:00,84.99,85.27,84.95,85.01,31441.0,84.0624,84.3393,84.0228,84.0822,31441.0
2023-10-18 10:15:00,85.01,85.33,84.99,85.29,79824.0,84.0822,84.3987,84.0624,84.3591,79824.0
2023-10-18 10:20:00,85.31,85.5,85.22,85.32,26093.0,84.3789,84.5668,84.2899,84.3888,26093.0
2023-10-18 10:25:00,85.32,85.32,84.98,85.03,9825.0,84.3888,84.3888,84.0525,84.102,9825.0
2023-10-18 10:30:00,84.98,85.0,84.66,84.69,37079.0,84.0525,84.0723,83.736,83.7657,37079.0
2023-10-18 10:35:00,84.72,84.74,84.3,84.38,47317.0,83.7954,83.8151,83.3799,83.4591,47317.0
2023-10-18 10:40:00,84.38,84.42,84.33,84.42,32906.0,83.4591,83.4986,83.4096,83.4986,32906.0
2023-10-18 10:45:00,84.4,84.51,84.36,84.41,15609.0,83.4788,83.5876,83.4393,83.4887,15609.0
2023-10-18 10:50:00,84.37,84.37,83.97,84.02,29128.0,83.4492,83.4492,83.0535,83.103,29128.0
2023-10-18 10:55:00,84.02,84.23,83.99,84.23,31091.0,83.103,83.3107,83.0733,83.3107,31091.0
2023-10-18 11:00:00,84.21,84.32,83.97,84.06,28856.0,83.2909,83.3997,83.0535,83.1426,28856.0
2023-10-18 11:05:00,84.02,84.11,83.95,83.97,19599.0,83.103,83.192,83.0338,83.0535,19599.0
2023-10-18 11:10:00,84.0,84.03,83.84,84.03,21428.0,83.0832,83.1129,82.925,83.1129,21428.0
2023-10-18 11:15:00,84.01,84.17,83.98,84.06,53933.0,83.0931,83.2514,83.0634,83.1426,53933.0
2023-10-18 11:20:00,84.09,84.1,83.85,83.97,18508.0,83.1722,83.1821,82.9348,83.0535,18508.0
2023-10-18 11:25:00,83.99,84.22,83.96,84.02,35787.0,83.0733,83.3008,83.0436,83.103,35787.0
2023-10-18 11:30:00,84.0,84.32,83.97,84.04,52969.0,83.0832,83.3997,83.0535,83.1228,52969.0
2023-10-18 11:35:00,84.02,84.02,83.64,83.7,37247.0,83.103,83.103,82.7271,82.7865,37247.0
2023-10-18 11:40:00,83.7,83.86,83.61,83.65,54262.0,82.7865,82.9447,82.6975,82.737,54262.0
2023-10-18 11:45:00,83.64,83.99,83.63,83.92,15497.0,82.7271,83.0733,82.7172,83.0041,15497.0
2023-10-18 11:50:00,83.95,83.97,83.63,83.69,12702.0,83.0338,83.0535,82.7172,82.7766,12702.0
2023-10-18 11:55:00,83.71,84.06,83.68,83.88,8101.0,82.7964,83.1426,82.7667,82.9645,8101.0
2023-10-18 12:00:00,83.91,84.14,83.87,84.09,17521.0,82.9942,83.2217,82.9546,83.1722,17521.0
2023-10-18 12:05:00,84.09,84.24,83.82,84.22,8677.0,83.1722,83.3206,82.9052,83.3008,8677.0
2023-10-18 12:10:00,84.25,84.39,84.06,84.09,17929.0,83.3305,83.469,83.1426,83.1722,17929.0
2023-10-18 12:15:00,84.06,84.11,83.91,83.94,12899.0,83.1426,83.192,82.9942,83.0239,12899.0
2023-10-18 12:20:00,83.95,83.97,83.78,83.87,7492.0,83.0338,83.0535,82.8656,82.9546,7492.0
2023-10-18 12:25:00,83.89,84.07,83.88,83.94,5241.0,82.9744,83.1524,82.9645,83.0239,5241.0
2023-10-18 12:30:00,83.94,84.1,83.91,83.99,5876.0,83.0239,83.1821,82.9942,83.0733,5876.0
2023-10-18 12:35:00,83.99,84.01,83.82,83.85,12449.0,83.0733,83.0931,82.9052,82.9348,12449.0
2023-10-18 12:40:00,83.87,84.04,83.82,83.96,8431.0,82.9546,83.1228,82.9052,83.0436,8431.0
2023-10-18 12:45:00,83.98,84.14,83.95,84.05,8005.0,83.0634,83.2217,83.0338,83.1327,8005.0
2023-10-18 12:50:00,84.04,84.1,83.92,83.92,11273.0,83.1228,83.1821,83.0041,83.0041,11273.0
2023-10-18 12:55:00,83.95,83.95,83.76,83.77,30608.0,83.0338,83.0338,82.8458,82.8557,30608.0
2023-10-18 13:00:00,83.79,84.0,83.68,84.0,64273.0,82.8755,83.0832,82.7667,83.0832,64273.0
2023-10-18 13:05:00,83.99,84.1,83.89,84.03,33204.0,83.0733,83.1821,82.9744,83.1129,33204.0
2023-10-18 13:10:00,84.02,84.49,83.97,84.41,17834.0,83.103,83.5679,83.0535,83.4887,17834.0
2023-10-18 13:15:00,84.44,84.63,84.12,84.24,20032.0,83.5184,83.7063,83.2019,83.3206,20032.0
2023-10-18 13:20:00,84.2,84.25,84.03,84.1,8734.0,83.281,83.3305,83.1129,83.1821,8734.0
2023-10-18 13:25:00,84.12,84.13,83.85,83.89,7069.0,83.2019,83.2118,82.9348,82.9744,7069.0
2023-10-18 13:30:00,83.88,83.88,83.46,83.5,12940.0,82.9645,82.9645,82.5491,82.5887,12940.0
2023-10-18 13:35:00,83.46,83.46,83.3,83.38,18877.0,82.5491,82.5491,82.3909,82.47,18877.0
2023-10-18 13:40:00,83.4,83.68,83.36,83.66,17545.0,82.4898,82.7667,82.4502,82.7469,17545.0
2023-10-18 13:45:00,83.62,83.65,83.49,83.65,7873.0,82.7074,82.737,82.5788,82.737,7873.0
2023-10-18 13:50:00,83.65,83.74,83.51,83.54,10682.0,82.737,82.826,82.5986,82.6282,10682.0
2023-10-18 13:55:00,83.52,83.73,83.47,83.73,6909.0,82.6084,82.8162,82.559,82.8162,6909.0
2023-10-18 14:00:00,83.7,83.73,83.53,83.66,9982.0,82.7865,82.8162,82.6183,82.7469,9982.0
2023-10-18 14:05:00,83.69,84.07,83.58,83.87,12910.0,82.7766,83.1524,82.6678,82.9546,12910.0
2023-10-18 14:10:00,83.84,83.88,83.74,83.87,7819.0,82.925,82.9645,82.826,82.9546,7819.0
2023-10-18 14:15:00,83.85,83.85,83.61,83.63,7213.0,82.9348,82.9348,82.6975,82.7172,7213.0
2023-10-18 14:20:00,83.67,83.74,83.63,83.63,5358.0,82.7568,82.826,82.7172,82.7172,5358.0
2023-10-18 14:25:00,83.58,83.64,83.52,83.6,3789.0,82.6678,82.7271,82.6084,82.6876,3789.0
2023-10-18 14:30:00,83.61,83.78,83.58,83.63,9384.0,82.6975,82.8656,82.6678,82.7172,9384.0
2023-10-18 14:35:00,83.64,83.64,83.38,83.38,12047.0,82.7271,82.7271,82.47,82.47,12047.0
2023-10-18 14:40:00,83.4,83.47,83.22,83.29,27205.0,82.4898,82.559,82.3117,82.381,27205.0
2023-10-18 14:45:00,83.3,83.39,83.24,83.35,13611.0,82.3909,82.4799,82.3315,82.4403,13611.0
2023-10-18 14:50:00,83.32,83.32,83.16,83.24,15038.0,82.4106,82.4106,82.2524,82.3315,15038.0
2023-10-18 14:55:00,83.25,83.36,83.17,83.25,13653.0,82.3414,82.4502,82.2623,82.3414,13653.0
2023-10-18 15:00:00,83.24,83.27,83.12,83.19,15514.0,82.3315,82.3612,82.2128,82.2821,15514.0
2023-10-18 15:05:00,83.18,83.25,83.06,83.06,21150.0,82.2722,82.3414,82.1535,82.1535,21150.0
2023-10-18 15:10:00,83.08,83.14,83.02,83.13,11566.0,82.1733,82.2326,82.1139,82.2227,11566.0
2023-10-18 15:15:00,83.15,83.42,83.12,83.23,20268.0,82.2425,82.5095,82.2128,82.3216,20268.0
2023-10-18 15:20:00,83.22,83.27,83.16,83.25,12058.0,82.3117,82.3612,82.2524,82.3414,12058.0
2023-10-18 15:25:00,83.23,83.33,83.01,83.04,359678.0,82.3216,82.4205,82.104,82.1337,359678.0
2023-10-18 15:30:00,83.03,83.15,82.93,83.01,347679.0,82.1238,82.2425,82.0249,82.104,347679.0
2023-10-18 15:35:00,83.01,83.18,82.99,83.07,178310.0,82.104,82.2722,82.0842,82.1634,178310.0
2023-10-18 15:40:00,83.07,83.09,82.95,82.98,24881.0,82.1634,82.1831,82.0447,82.0743,24881.0
2023-10-18 15:45:00,82.98,82.98,82.77,82.86,63988.0,82.0743,82.0743,81.8666,81.9557,63988.0
2023-10-18 15:50:00,82.87,82.9,82.74,82.83,75946.0,81.9655,81.9952,81.837,81.926,75946.0
2023-10-18 15:55:00,82.83,83.06,82.81,82.84,311830.0,81.926,82.1535,81.9062,81.9359,311830.0
2023-10-19 09:30:00,82.85,83.27,82.85,82.92,29179.0,81.9458,82.3612,81.9458,82.015,29179.0
2023-10-19 09:35:00,82.99,82.99,82.26,82.56,26205.0,82.0842,82.0842,81.3622,81.6589,26205.0
2023-10-19 09:40:00,82.64,82.79,82.36,82.46,29697.0,81.7381,81.8864,81.4611,81.56,29697.0
2023-10-19 09:45:00,82.45,82.61,82.36,82.59,29927.0,81.5501,81.7084,81.4611,81.6886,29927.0
2023-10-19 09:50:00,82.55,82.79,82.23,82.55,33019.0,81.649,81.8864,81.3325,81.649,33019.0
2023-10-19 09:55:00,82.58,82.58,82.27,82.27,29059.0,81.6787,81.6787,81.3721,81.3721,29059.0
2023-10-19 10:00:00,82.45,82.62,82.23,82.47,46912.0,81.5501,81.7183,81.3325,81.5699,46912.0
2023-10-19 10:05:00,82.51,82.7,82.34,82.36,109008.0,81.6095,81.7974,81.4413,81.4611,109008.0
2023-10-19 10:10:00,82.34,83.11,82.31,82.99,71866.0,81.4413,82.2029,81.4117,82.0842,71866.0
2023-10-19 10:15:00,83.03,83.13,82.67,82.8,63816.0,82.1238,82.2227,81.7677,81.8963,63816.0
2023-10-19 10:20:00,82.75,82.75,82.46,82.6,69024.0,81.8469,81.8469,81.56,81.6985,69024.0
2023-10-19 10:25:00,82.6,82.6,82.05,82.05,60454.0,81.6985,81.6985,81.1545,81.1545,60454.0
2023-10-19 10:30:00,82.04,82.26,81.96,82.2,64256.0,81.1446,81.3622,81.0655,81.3029,64256.0
2023-10-19 10:35:00,82.2,82.56,82.19,82.22,68262.0,81.3029,81.6589,81.293,81.3226,68262.0
2023-10-19 10:40:00,82.23,82.42,82.2,82.31,130982.0,81.3325,81.5205,81.3029,81.4117,130982.0
2023-10-19 10:45:00,82.27,82.29,82.09,82.21,98431.0,81.3721,81.3919,81.1941,81.3127,98431.0
2023-10-19 10:50:00,82.2,82.6,82.12,82.53,77993.0,81.3029,81.6985,81.2237,81.6293,77993.0
2023-10-19 10:55:00,82.54,82.74,82.51,82.66,21535.0,81.6391,81.837,81.6095,81.7578,21535.0
2023-10-19 11:00:00,82.69,82.94,82.67,82.86,26006.0,81.7875,82.0348,81.7677,81.9557,26006.0
2023-10-19 11:05:00,82.87,83.06,82.72,82.94,30780.0,81.9655,82.1535,81.8172,82.0348,30780.0
2023-10-19 11:10:00,82.95,82.96,82.68,82.71,19923.0,82.0447,82.0546,81.7776,81.8073,19923.0
2023-10-19 11:15:00,82.7,82.72,82.53,82.6,13578.0,81.7974,81.8172,81.6293,81.6985,13578.0
2023-10-19 11:20:00,82.61,82.66,82.4,82.55,36916.0,81.7084,81.7578,81.5007,81.649,36916.0
2023-10-19 11:25:00,82.56,82.94,82.55,82.94,11391.0,81.6589,82.0348,81.649,82.0348,11391.0
2023-10-19 11:30:00,82.92,83.09,82.83,83.09,14728.0,82.015,82.1831,81.926,82.1831,14728.0
2023-10-19 11:35:00,83.11,83.2,83.09,83.09,12892.0,82.2029,82.2919,82.1831,82.1831,12892.0
2023-10-19 11:40:00,83.13,83.38,83.12,83.37,18759.0,82.2227,82.47,82.2128,82.4601,18759.0
2023-10-19 11:45:00,83.38,83.43,83.27,83.28,18138.0,82.47,82.5194,82.3612,82.3711,18138.0
2023-10-19 11:50:00,83.29,83.29,83.06,83.06,10896.0,82.381,82.381,82.1535,82.1535,10896.0
2023-10-19 11:55:00,83.03,83.08,82.86,82.86,16438.0,82.1238,82.1733,81.9557,81.9557,16438.0
2023-10-19 12:00:00,82.86,83.53,82.62,83.31,30306.0,81.9557,82.6183,81.7183,82.4007,30306.0
2023-10-19 12:05:00,83.39,83.39,83.12,83.24,11919.0,82.4799,82.4799,82.2128,82.3315,11919.0
2023-10-19 12:10:00,83.11,83.32,83.11,83.13,7268.0,82.2029,82.4106,82.2029,82.2227,7268.0
2023-10-19 12:15:00,83.14,83.6,83.1,83.58,21626.0,82.2326,82.6876,82.193,82.6678,21626.0
2023-10-19 12:20:00,83.58,83.78,83.51,83.62,10274.0,82.6678,82.8656,82.5986,82.7074,10274.0
2023-10-19 12:25:00,83.56,83.56,83.16,83.16,14368.0,82.648,82.648,82.2524,82.2524,14368.0
2023-10-19 12:30:00,83.25,83.28,82.94,82.98,15425.0,82.3414,82.3711,82.0348,82.0743,15425.0
2023-10-19 12:35:00,82.96,83.02,82.87,83.02,12805.0,82.0546,82.1139,81.9655,82.1139,12805.0
2023-10-19 12:40:00,83.03,83.22,82.96,83.06,17133.0,82.1238,82.3117,82.0546,82.1535,17133.0
2023-10-19 12:45:00,83.09,83.34,83.01,83.33,15003.0,82.1831,82.4304,82.104,82.4205,15003.0
2023-10-19 12:50:00,83.3,83.53,83.18,83.52,12912.0,82.3909,82.6183,82.2722,82.6084,12912.0
2023-10-19 12:55:00,83.56,83.62,83.34,83.41,9721.0,82.648,82.7074,82.4304,82.4996,9721.0
2023-10-19 13:00:00,83.44,83.69,83.42,83.48,12041.0,82.5293,82.7766,82.5095,82.5689,12041.0
2023-10-19 13:05:00,83.52,83.84,83.52,83.76,14698.0,82.6084,82.925,82.6084,82.8458,14698.0
2023-10-19 13:10:00,83.76,83.76,83.44,83.53,17624.0,82.8458,82.8458,82.5293,82.6183,17624.0
2023-10-19 13:15:00,83.53,83.69,83.34,83.57,13994.0,82.6183,82.7766,82.4304,82.6579,13994.0
2023-10-19 13:20:00,83.58,83.65,83.35,83.43,10431.0,82.6678,82.737,82.4403,82.5194,10431.0
2023-10-19 13:25:00,83.38,83.53,83.35,83.42,16541.0,82.47,82.6183,82.4403,82.5095,16541.0
2023-10-19 13:30:00,83.44,83.64,83.19,83.25,11693.0,82.5293,82.7271,82.2821,82.3414,11693.0
2023-10-19 13:35:00,83.24,83.26,82.91,82.95,12892.0,82.3315,82.3513,82.0051,82.0447,12892.0
2023-10-19 13:40:00,83.01,83.01,82.76,82.82,26053.0,82.104,82.104,81.8567,81.9161,26053.0
2023-10-19 13:45:00,82.77,82.94,82.76,82.88,15103.0,81.8666,82.0348,81.8567,81.9754,15103.0
2023-10-19 13:50:00,82.86,82.9,82.77,82.81,11007.0,81.9557,81.9952,81.8666,81.9062,11007.0
2023-10-19 13:55:00,82.78,83.06,82.78,82.98,9517.0,81.8765,82.1535,81.8765,82.0743,9517.0
2023-10-19 14:00:00,82.95,83.18,82.88,83.07,8550.0,82.0447,82.2722,81.9754,82.1634,8550.0
2023-10-19 14:05:00,83.1,83.3,83.03,83.13,30121.0,82.193,82.3909,82.1238,82.2227,30121.0
2023-10-19 14:10:00,83.17,83.25,83.05,83.06,8988.0,82.2623,82.3414,82.1436,82.1535,8988.0
2023-10-19 14:15:00,83.08,83.16,82.87,83.05,23017.0,82.1733,82.2524,81.9655,82.1436,23017.0
2023-10-19 14:20:00,83.06,83.19,82.94,83.16,13495.0,82.1535,82.2821,82.0348,82.2524,13495.0
2023-10-19 14:25:00,83.16,83.21,83.01,83.09,8414.0,82.2524,82.3018,82.104,82.1831,8414.0
2023-10-19 14:30:00,83.06,83.06,82.77,82.85,15712.0,82.1535,82.1535,81.8666,81.9458,15712.0
2023-10-19 14:35:00,82.85,82.85,82.62,82.71,23252.0,81.9458,81.9458,81.7183,81.8073,23252.0
2023-10-19 14:40:00,82.69,82.69,82.44,82.53,14855.0,81.7875,81.7875,81.5402,81.6293,14855.0
2023-10-19 14:45:00,82.51,82.56,82.42,82.5,24834.0,81.6095,81.6589,81.5205,81.5996,24834.0
2023-10-19 14:50:00,82.5,82.59,82.46,82.52,23142.0,81.5996,81.6886,81.56,81.6194,23142.0
2023-10-19 14:55:00,82.48,82.75,82.48,82.62,34351.0,81.5798,81.8469,81.5798,81.7183,34351.0
2023-10-19 15:00:00,82.63,82.79,82.6,82.79,37857.0,81.7282,81.8864,81.6985,81.8864,37857.0
2023-10-19 15:05:00,82.8,82.84,82.43,82.53,31983.0,81.8963,81.9359,81.5303,81.6293,31983.0
2023-10-19 15:10:00,82.5,82.5,82.22,82.25,33968.0,81.5996,81.5996,81.3226,81.3523,33968.0
2023-10-19 15:15:00,82.24,82.4,82.18,82.29,23104.0,81.3424,81.5007,81.2831,81.3919,23104.0
2023-10-19 15:20:00,82.27,82.37,82.21,82.27,19882.0,81.3721,81.471,81.3127,81.3721,19882.0
2023-10-19 15:25:00,82.28,82.28,82.13,82.23,26904.0,81.382,81.382,81.2336,81.3325,26904.0
2023-10-19 15:30:00,82.28,82.44,82.21,82.37,36038.0,81.382,81.5402,81.3127,81.471,36038.0
2023-10-19 15:35:00,82.37,82.47,82.27,82.29,36450.0,81.471,81.5699,81.3721,81.3919,36450.0
2023-10-19 15:40:00,82.28,82.29,82.07,82.07,52983.0,81.382,81.3919,81.1743,81.1743,52983.0
2023-10-19 15:45:00,82.06,82.26,82.02,82.23,58239.0,81.1644,81.3622,81.1248,81.3325,58239.0
2023-10-19 15:50:00,82.21,82.32,82.15,82.25,110024.0,81.3127,81.4215,81.2534,81.3523,110024.0
2023-10-19 15:55:00,82.23,82.28,82.05,82.07,246013.0,81.3325,81.382,81.1545,81.1743,246013.0
2023-10-20 09:30:00,81.9,81.95,81.53,81.54,96941.0,81.0061,81.0556,80.6402,80.6501,96941.0
2023-10-20 09:35:00,81.54,82.0,81.4,81.93,16046.0,80.6501,81.105,80.5116,81.0358,16046.0
2023-10-20 09:40:00,81.91,81.91,81.14,81.14,19719.0,81.016,81.016,80.2544,80.2544,19719.0
2023-10-20 09:45:00,81.19,81.86,81.1,81.72,23931.0,80.3039,80.9666,80.2149,80.8281,23931.0
2023-10-20 09:50:00,81.66,82.0,81.54,81.77,17540.0,80.7687,81.105,80.6501,80.8775,17540.0
2023-10-20 09:55:00,81.74,81.8,81.3,81.37,28050.0,80.8479,80.9072,80.4127,80.4819,28050.0
2023-10-20 10:00:00,81.37,81.55,81.17,81.31,19170.0,80.4819,80.66,80.2841,80.4226,19170.0
2023-10-20 10:05:00,81.36,81.43,80.92,81.01,25916.0,80.472,80.5413,80.0368,80.1258,25916.0
2023-10-20 10:10:00,81.06,81.12,80.73,80.86,68471.0,80.1753,80.2346,79.8489,79.9775,68471.0
2023-10-20 10:15:00,80.83,80.98,80.73,80.92,37900.0,79.9478,80.0962,79.8489,80.0368,37900.0
2023-10-20 10:20:00,80.92,80.97,80.68,80.84,33170.0,80.0368,80.0863,79.7994,79.9577,33170.0
2023-10-20 10:25:00,80.84,80.96,80.79,80.85,15541.0,79.9577,80.0764,79.9082,79.9676,15541.0
2023-10-20 10:30:00,80.8,80.85,80.53,80.81,40057.0,79.9181,79.9676,79.6511,79.928,40057.0
2023-10-20 10:35:00,80.84,80.96,80.71,80.75,35963.0,79.9577,80.0764,79.8291,79.8687,35963.0
2023-10-20 10:40:00,80.76,80.78,80.4,80.41,29766.0,79.8786,79.8984,79.5225,79.5324,29766.0
2023-10-20 10:45:00,80.42,80.67,80.33,80.65,42802.0,79.5423,79.7896,79.4533,79.7698,42802.0
2023-10-20 10:50:00,80.67,80.68,80.26,80.42,25678.0,79.7896,79.7994,79.384,79.5423,25678.0
2023-10-20 10:55:00,80.4,80.44,80.15,80.23,77913.0,79.5225,79.5621,79.2752,79.3544,77913.0
2023-10-20 11:00:00,80.23,80.43,80.19,80.38,37708.0,79.3544,79.5522,79.3148,79.5027,37708.0
2023-10-20 11:05:00,80.39,80.44,80.26,80.41,14927.0,79.5126,79.5621,79.384,79.5324,14927.0
2023-10-20 11:10:00,80.39,80.53,80.37,80.44,21676.0,79.5126,79.6511,79.4928,79.5621,21676.0
2023-10-20 11:15:00,80.43,80.57,80.14,80.2,42013.0,79.5522,79.6906,79.2653,79.3247,42013.0
2023-10-20 11:20:00,80.23,80.25,80.06,80.17,63843.0,79.3544,79.3741,79.1862,79.295,63843.0
2023-10-20 11:25:00,80.2,80.34,80.12,80.21,19389.0,79.3247,79.4632,79.2456,79.3346,19389.0
2023-10-20 11:30:00,80.23,80.26,79.92,79.99,24658.0,79.3544,79.384,79.0477,79.117,24658.0
2023-10-20 11:35:00,80.0,80.19,79.9,80.17,29023.0,79.1269,79.3148,79.028,79.295,29023.0
2023-10-20 11:40:00,80.15,80.15,79.99,80.07,48005.0,79.2752,79.2752,79.117,79.1961,48005.0
2023-10-20 11:45:00,80.03,80.53,79.98,80.45,35988.0,79.1565,79.6511,79.1071,79.572,35988.0
2023-10-20 11:50:00,80.45,80.6,80.44,80.58,17134.0,79.572,79.7203,79.5621,79.7005,17134.0
2023-10-20 11:55:00,80.58,80.78,80.57,80.65,12910.0,79.7005,79.8984,79.6906,79.7698,12910.0
2023-10-20 12:00:00,80.63,80.72,80.38,80.51,18180.0,79.75,79.839,79.5027,79.6313,18180.0
2023-10-20 12:05:00,80.54,80.55,80.33,80.43,22513.0,79.661,79.6709,79.4533,79.5522,22513.0
2023-10-20 12:10:00,80.44,80.45,80.24,80.37,16594.0,79.5621,79.572,79.3642,79.4928,16594.0
2023-10-20 12:15:00,80.36,80.5,80.32,80.5,8305.0,79.4829,79.6214,79.4434,79.6214,8305.0
2023-10-20 12:20:00,80.52,80.95,80.51,80.91,21937.0,79.6412,80.0665,79.6313,80.0269,21937.0
2023-10-20 12:25:00,80.96,80.97,80.76,80.76,18188.0,80.0764,80.0863,79.8786,79.8786,18188.0
2023-10-20 12:30:00,80.75,80.9,80.69,80.87,15620.0,79.8687,80.017,79.8093,79.9874,15620.0
2023-10-20 12:35:00,80.9,81.17,80.85,81.0,24805.0,80.017,80.2841,79.9676,80.116,24805.0
2023-10-20 12:40:00,80.97,80.97,80.83,80.89,7748.0,80.0863,80.0863,79.9478,80.0072,7748.0
2023-10-20 12:45:00,80.87,81.13,80.85,81.04,10046.0,79.9874,80.2445,79.9676,80.1555,10046.0
2023-10-20 12:50:00,81.06,81.21,81.04,81.08,18912.0,80.1753,80.3237,80.1555,80.1951,18912.0
2023-10-20 12:55:00,81.06,81.26,81.06,81.2,23776.0,80.1753,80.3731,80.1753,80.3138,23776.0
2023-10-20 13:00:00,81.17,81.18,81.03,81.05,33307.0,80.2841,80.294,80.1456,80.1654,33307.0
2023-10-20 13:05:00,81.05,81.22,80.97,81.22,50681.0,80.1654,80.3336,80.0863,80.3336,50681.0
2023-10-20 13:10:00,81.23,81.45,81.21,81.41,26138.0,80.3434,80.561,80.3237,80.5215,26138.0
2023-10-20 13:15:00,81.4,82.06,81.33,82.0,63311.0,80.5116,81.1644,80.4424,81.105,63311.0
2023-10-20 13:20:00,82.0,82.31,81.94,82.04,84623.0,81.105,81.4117,81.0457,81.1446,84623.0
2023-10-20 13:25:00,82.05,82.09,81.85,81.95,94210.0,81.1545,81.1941,80.9567,81.0556,94210.0
2023-10-20 13:30:00,81.96,81.98,81.74,81.92,35259.0,81.0655,81.0853,80.8479,81.0259,35259.0
2023-10-20 13:35:00,81.92,81.92,81.65,81.65,17426.0,81.0259,81.0259,80.7589,80.7589,17426.0
2023-10-20 13:40:00,81.66,81.77,81.58,81.62,12297.0,80.7687,80.8775,80.6896,80.7292,12297.0
2023-10-20 13:45:00,81.59,81.59,81.43,81.48,20354.0,80.6995,80.6995,80.5413,80.5907,20354.0
2023-10-20 13:50:00,81.5,81.53,81.21,81.3,12741.0,80.6105,80.6402,80.3237,80.4127,12741.0
2023-10-20 13:55:00,81.3,81.34,81.19,81.34,13826.0,80.4127,80.4522,80.3039,80.4522,13826.0
2023-10-20 14:00:00,81.31,81.33,81.1,81.11,19074.0,80.4226,80.4424,80.2149,80.2248,19074.0
2023-10-20 14:05:00,81.15,81.32,81.08,81.26,19993.0,80.2643,80.4325,80.1951,80.3731,19993.0
2023-10-20 14:10:00,81.27,81.34,80.86,80.92,26406.0,80.383,80.4522,79.9775,80.0368,26406.0
2023-10-20 14:15:00,80.91,80.97,80.77,80.81,18334.0,80.0269,80.0863,79.8885,79.928,18334.0
2023-10-20 14:20:00,80.8,80.88,80.75,80.84,10557.0,79.9181,79.9973,79.8687,79.9577,10557.0
2023-10-20 14:25:00,80.82,80.85,80.69,80.76,10409.0,79.9379,79.9676,79.8093,79.8786,10409.0
2023-10-20 14:30:00,80.74,80.79,80.62,80.75,39774.0,79.8588,79.9082,79.7401,79.8687,39774.0
2023-10-20 14:35:00,80.73,80.88,80.67,80.7,13491.0,79.8489,79.9973,79.7896,79.8192,13491.0
2023-10-20 14:40:00,80.68,80.76,80.61,80.73,19312.0,79.7994,79.8786,79.7302,79.8489,19312.0
2023-10-20 14:45:00,80.71,80.75,80.56,80.56,24279.0,79.8291,79.8687,79.6808,79.6808,24279.0
2023-10-20 14:50:00,80.59,80.62,80.47,80.59,17710.0,79.7104,79.7401,79.5917,79.7104,17710.0
2023-10-20 14:55:00,80.61,80.69,80.47,80.55,45327.0,79.7302,79.8093,79.5917,79.6709,45327.0
2023-10-20 15:00:00,80.56,80.64,80.52,80.56,42061.0,79.6808,79.7599,79.6412,79.6808,42061.0
2023-10-20 15:05:00,80.56,80.63,80.45,80.45,34851.0,79.6808,79.75,79.572,79.572,34851.0
2023-10-20 15:10:00,80.44,80.49,80.28,80.42,21724.0,79.5621,79.6115,79.4038,79.5423,21724.0
2023-10-20 15:15:00,80.42,80.49,80.35,80.46,25258.0,79.5423,79.6115,79.473,79.5818,25258.0
2023-10-20 15:20:00,80.45,80.45,80.25,80.28,16848.0,79.572,79.572,79.3741,79.4038,16848.0
2023-10-20 15:25:00,80.27,80.46,80.18,80.4,60849.0,79.3939,79.5818,79.3049,79.5225,60849.0
2023-10-20 15:30:00,80.43,80.56,80.39,80.43,25374.0,79.5522,79.6808,79.5126,79.5522,25374.0
2023-10-20 15:35:00,80.43,80.46,80.29,80.32,31509.0,79.5522,79.5818,79.4137,79.4434,31509.0
2023-10-20 15:40:00,80.3,80.32,80.16,80.27,25144.0,79.4236,79.4434,79.2851,79.3939,25144.0
2023-10-20 15:45:00,80.27,80.36,80.2,80.34,39540.0,79.3939,79.4829,79.3247,79.4632,39540.0
2023-10-20 15:50:00,80.33,80.33,80.11,80.13,103255.0,79.4533,79.4533,79.2357,79.2554,103255.0
2023-10-20 15:55:00,80.13,80.3,80.0,80.03,225519.0,79.2554,79.4236,79.1269,79.1565,225519.0
2023-10-23 09:30:00,80.19,80.58,79.95,79.95,77669.0,79.3148,79.7005,79.0774,79.0774,77669.0
2023-10-23 09:35:00,79.9,80.0,79.38,80.0,27528.0,79.028,79.1269,78.5136,79.1269,27528.0
2023-10-23 09:40:00,79.9,79.94,79.4,79.62,28983.0,79.028,79.0675,78.5334,78.751,28983.0
2023-10-23 09:45:00,79.59,80.48,79.46,80.25,41761.0,78.7213,79.6016,78.5928,79.3741,41761.0
2023-10-23 09:50:00,80.25,80.34,79.46,80.16,40742.0,79.3741,79.4632,78.5928,79.2851,40742.0
2023-10-23 09:55:00,80.1,80.42,79.73,80.39,43021.0,79.2258,79.5423,78.8598,79.5126,43021.0
2023-10-23 10:00:00,80.39,80.46,80.24,80.38,72919.0,79.5126,79.5818,79.3642,79.5027,72919.0
2023-10-23 10:05:00,80.36,80.39,80.05,80.2,44479.0,79.4829,79.5126,79.1763,79.3247,44479.0
2023-10-23 10:10:00,80.22,80.54,80.19,80.52,42815.0,79.3445,79.661,79.3148,79.6412,42815.0
2023-10-23 10:15:00,80.54,81.09,80.48,81.07,49357.0,79.661,80.205,79.6016,80.1852,49357.0
2023-10-23 10:20:00,81.02,81.14,80.75,81.06,47338.0,80.1357,80.2544,79.8687,80.1753,47338.0
2023-10-23 10:25:00,81.05,81.08,80.84,80.92,17853.0,80.1654,80.1951,79.9577,80.0368,17853.0
2023-10-23 10:30:00,80.97,81.07,80.74,80.75,27998.0,80.0863,80.1852,79.8588,79.8687,27998.0
2023-10-23 10:35:00,80.69,80.94,80.67,80.85,24917.0,79.8093,80.0566,79.7896,79.9676,24917.0
2023-10-23 10:40:00,80.87,81.16,80.75,81.11,24312.0,79.9874,80.2742,79.8687,80.2248,24312.0
2023-10-23 10:45:00,81.08,81.19,81.04,81.1,19771.0,80.1951,80.3039,80.1555,80.2149,19771.0
2023-10-23 10:50:00,81.1,81.14,80.93,80.98,76199.0,80.2149,80.2544,80.0467,80.0962,76199.0
2023-10-23 10:55:00,80.94,81.04,80.82,80.95,20176.0,80.0566,80.1555,79.9379,80.0665,20176.0
2023-10-23 11:00:00,80.96,80.96,80.72,80.82,29856.0,80.0764,80.0764,79.839,79.9379,29856.0
2023-10-23 11:05:00,80.81,80.95,80.79,80.94,44515.0,79.928,80.0665,79.9082,80.0566,44515.0
2023-10-23 11:10:00,80.96,81.04,80.92,81.03,19459.0,80.0764,80.1555,80.0368,80.1456,19459.0
2023-10-23 11:15:00,81.03,81.32,81.02,81.31,19325.0,80.1456,80.4325,80.1357,80.4226,19325.0
2023-10-23 11:20:00,81.34,81.55,81.27,81.53,25960.0,80.4522,80.66,80.383,80.6402,25960.0
2023-10-23 11:25:00,81.58,81.75,81.14,81.3,14891.0,80.6896,80.8578,80.2544,80.4127,14891.0
2023-10-23 11:30:00,81.32,81.74,81.32,81.63,20933.0,80.4325,80.8479,80.4325,80.7391,20933.0
2023-10-23 11:35:00,81.64,82.06,81.55,82.05,46590.0,80.749,81.1644,80.66,81.1545,46590.0
2023-10-23 11:40:00,82.07,82.1,81.73,81.9,55205.0,81.1743,81.2039,80.838,81.0061,55205.0
2023-10-23 11:45:00,81.89,82.13,81.77,81.87,23161.0,80.9962,81.2336,80.8775,80.9765,23161.0
2023-10-23 11:50:00,81.87,82.09,81.85,81.88,39011.0,80.9765,81.1941,80.9567,80.9863,39011.0
2023-10-23 11:55:00,81.89,81.89,81.52,81.74,19205.0,80.9962,80.9962,80.6303,80.8479,19205.0
2023-10-23 12:00:00,81.72,81.72,81.54,81.6,15555.0,80.8281,80.8281,80.6501,80.7094,15555.0
2023-10-23 12:05:00,81.56,81.68,81.52,81.65,16664.0,80.6698,80.7885,80.6303,80.7589,16664.0
2023-10-23 12:10:00,81.65,81.66,81.39,81.48,11117.0,80.7589,80.7687,80.5017,80.5907,11117.0
2023-10-23 12:15:00,81.44,81.62,81.43,81.46,10855.0,80.5512,80.7292,80.5413,80.5709,10855.0
2023-10-23 12:20:00,81.39,81.59,81.33,81.58,14913.0,80.5017,80.6995,80.4424,80.6896,14913.0
2023-10-23 12:25:00,81.56,81.58,81.42,81.54,7958.0,80.6698,80.6896,80.5314,80.6501,7958.0
2023-10-23 12:30:00,81.53,81.63,81.49,81.52,9358.0,80.6402,80.7391,80.6006,80.6303,9358.0
2023-10-23 12:35:00,81.52,81.6,81.46,81.56,10557.0,80.6303,80.7094,80.5709,80.6698,10557.0
2023-10-23 12:40:00,81.59,81.61,81.44,81.45,4451.0,80.6995,80.7193,80.5512,80.561,4451.0
2023-10-23 12:45:00,81.47,81.64,81.47,81.56,14287.0,80.5808,80.749,80.5808,80.6698,14287.0
2023-10-23 12:50:00,81.59,81.86,81.59,81.86,35839.0,80.6995,80.9666,80.6995,80.9666,35839.0
2023-10-23 12:55:00,81.87,82.31,81.87,82.31,38545.0,80.9765,81.4117,80.9765,81.4117,38545.0
2023-10-23 13:00:00,82.36,82.43,82.27,82.32,46098.0,81.4611,81.5303,81.3721,81.4215,46098.0
2023-10-23 13:05:00,82.32,82.37,82.23,82.32,43619.0,81.4215,81.471,81.3325,81.4215,43619.0
2023-10-23 13:10:00,82.31,82.31,81.98,82.17,31818.0,81.4117,81.4117,81.0853,81.2732,31818.0
2023-10-23 13:15:00,82.16,82.16,81.7,81.7,22164.0,81.2633,81.2633,80.8083,80.8083,22164.0
2023-10-23 13:20:00,81.68,81.82,81.65,81.78,11501.0,80.7885,80.927,80.7589,80.8874,11501.0
2023-10-23 13:25:00,81.71,82.03,81.71,82.0,52165.0,80.8182,81.1347,80.8182,81.105,52165.0
2023-10-23 13:30:00,81.98,82.05,81.73,81.98,37282.0,81.0853,81.1545,80.838,81.0853,37282.0
2023-10-23 13:35:00,81.98,82.01,81.9,81.94,5998.0,81.0853,81.1149,81.0061,81.0457,5998.0
2023-10-23 13:40:00,81.93,82.13,81.88,82.04,14559.0,81.0358,81.2336,80.9863,81.1446,14559.0
2023-10-23 13:45:00,82.07,82.12,81.97,82.04,17350.0,81.1743,81.2237,81.0754,81.1446,17350.0
2023-10-23 13:50:00,82.1,82.14,81.9,81.91,11091.0,81.2039,81.2435,81.0061,81.016,11091.0
2023-10-23 13:55:00,81.85,81.91,81.77,81.83,16933.0,80.9567,81.016,80.8775,80.9369,16933.0
2023-10-23 14:00:00,81.81,81.92,81.76,81.89,8672.0,80.9171,81.0259,80.8677,80.9962,8672.0
2023-10-23 14:05:00,81.88,81.89,81.59,81.59,15763.0,80.9863,80.9962,80.6995,80.6995,15763.0
2023-10-23 14:10:00,81.59,81.59,81.32,81.37,64261.0,80.6995,80.6995,80.4325,80.4819,64261.0
2023-10-23 14:15:00,81.39,81.42,81.24,81.29,46928.0,80.5017,80.5314,80.3533,80.4028,46928.0
2023-10-23 14:20:00,81.29,81.53,81.29,81.52,16274.0,80.4028,80.6402,80.4028,80.6303,16274.0
2023-10-23 14:25:00,81.49,81.61,81.45,81.51,7313.0,80.6006,80.7193,80.561,80.6204,7313.0
2023-10-23 14:30:00,81.52,81.65,81.51,81.62,19533.0,80.6303,80.7589,80.6204,80.7292,19533.0
2023-10-23 14:35:00,81.64,81.74,81.61,81.69,14581.0,80.749,80.8479,80.7193,80.7984,14581.0
2023-10-23 14:40:00,81.72,81.95,81.68,81.73,16587.0,80.8281,81.0556,80.7885,80.838,16587.0
2023-10-23 14:45:00,81.74,82.02,81.68,81.94,21039.0,80.8479,81.1248,80.7885,81.0457,21039.0
2023-10-23 14:50:00,81.95,81.96,81.85,81.94,41534.0,81.0556,81.0655,80.9567,81.0457,41534.0
2023-10-23 14:55:00,81.94,81.98,81.81,81.93,27410.0,81.0457,81.0853,80.9171,81.0358,27410.0
2023-10-23 15:00:00,81.94,82.21,81.94,82.19,22260.0,81.0457,81.3127,81.0457,81.293,22260.0
2023-10-23 15:05:00,82.18,82.19,82.03,82.11,19069.0,81.2831,81.293,81.1347,81.2138,19069.0
2023-10-23 15:10:00,82.09,82.11,81.66,81.75,56131.0,81.1941,81.2138,80.7687,80.8578,56131.0
2023-10-23 15:15:00,81.73,81.86,81.71,81.73,18776.0,80.838,80.9666,80.8182,80.838,18776.0
2023-10-23 15:20:00,81.73,81.73,81.36,81.44,22669.0,80.838,80.838,80.472,80.5512,22669.0
2023-10-23 15:25:00,81.41,81.49,81.35,81.44,19731.0,80.5215,80.6006,80.4621,80.5512,19731.0
2023-10-23 15:30:00,81.42,81.52,81.36,81.51,27586.0,80.5314,80.6303,80.472,80.6204,27586.0
2023-10-23 15:35:00,81.51,81.55,81.36,81.38,20921.0,80.6204,80.66,80.472,80.4918,20921.0
2023-10-23 15:40:00,81.42,81.61,81.38,81.59,33662.0,80.5314,80.7193,80.4918,80.6995,33662.0
2023-10-23 15:45:00,81.58,81.72,81.55,81.65,51385.0,80.6896,80.8281,80.66,80.7589,51385.0
2023-10-23 15:50:00,81.64,81.65,81.4,81.44,74358.0,80.749,80.7589,80.5116,80.5512,74358.0
2023-10-23 15:55:00,81.44,81.48,81.28,81.28,222350.0,80.5512,80.5907,80.3929,80.3929,222350.0
2023-10-24 09:30:00,82.0,82.29,81.92,82.14,41255.0,81.105,81.3919,81.0259,81.2435,41255.0
2023-10-24 09:35:00,82.08,82.91,82.04,82.83,27747.0,81.1842,82.0051,81.1446,81.926,27747.0
2023-10-24 09:40:00,82.84,82.93,82.23,82.45,10892.0,81.9359,82.0249,81.3325,81.5501,10892.0
2023-10-24 09:45:00,82.4,82.55,82.13,82.47,13638.0,81.5007,81.649,81.2336,81.5699,13638.0
2023-10-24 09:50:00,82.5,82.64,82.2,82.59,21184.0,81.5996,81.7381,81.3029,81.6886,21184.0
2023-10-24 09:55:00,82.61,82.89,82.43,82.88,19902.0,81.7084,81.9853,81.5303,81.9754,19902.0
2023-10-24 10:00:00,82.85,82.85,82.31,82.52,27692.0,81.9458,81.9458,81.4117,81.6194,27692.0
2023-10-24 10:05:00,82.49,82.67,82.37,82.62,12996.0,81.5897,81.7677,81.471,81.7183,12996.0
2023-10-24 10:10:00,82.66,82.77,82.42,82.57,8891.0,81.7578,81.8666,81.5205,81.6688,8891.0
2023-10-24 10:15:00,82.57,82.61,82.35,82.41,11637.0,81.6688,81.7084,81.4512,81.5106,11637.0
2023-10-24 10:20:00,82.4,82.73,82.32,82.59,39521.0,81.5007,81.8271,81.4215,81.6886,39521.0
2023-10-24 10:25:00,82.56,82.79,82.51,82.75,12600.0,81.6589,81.8864,81.6095,81.8469,12600.0
2023-10-24 10:30:00,82.75,82.77,82.46,82.53,28712.0,81.8469,81.8666,81.56,81.6293,28712.0
2023-10-24 10:35:00,82.52,82.79,82.37,82.79,27798.0,81.6194,81.8864,81.471,81.8864,27798.0
2023-10-24 10:40:00,82.76,82.91,82.64,82.91,22733.0,81.8567,82.0051,81.7381,82.0051,22733.0
2023-10-24 10:45:00,82.92,83.09,82.8,83.05,42113.0,82.015,82.1831,81.8963,82.1436,42113.0
2023-10-24 10:50:00,83.08,83.3,83.02,83.05,52826.0,82.1733,82.3909,82.1139,82.1436,52826.0
2023-10-24 10:55:00,83.06,83.27,83.06,83.13,43059.0,82.1535,82.3612,82.1535,82.2227,43059.0
2023-10-24 11:00:00,83.13,83.14,82.88,83.05,51782.0,82.2227,82.2326,81.9754,82.1436,51782.0
2023-10-24 11:05:00,83.08,83.08,82.83,82.84,15402.0,82.1733,82.1733,81.926,81.9359,15402.0
2023-10-24 11:10:00,82.78,82.87,82.66,82.8,20243.0,81.8765,81.9655,81.7578,81.8963,20243.0
2023-10-24 11:15:00,82.79,83.0,82.74,83.0,24356.0,81.8864,82.0941,81.837,82.0941,24356.0
2023-10-24 11:20:00,82.98,83.06,82.75,82.84,44146.0,82.0743,82.1535,81.8469,81.9359,44146.0
2023-10-24 11:25:00,82.82,82.93,82.72,82.73,15676.0,81.9161,82.0249,81.8172,81.8271,15676.0
2023-10-24 11:30:00,82.73,82.99,82.65,82.9,40880.0,81.8271,82.0842,81.7479,81.9952,40880.0
2023-10-24 11:35:00,82.89,82.92,82.63,82.72,27715.0,81.9853,82.015,81.7282,81.8172,27715.0
2023-10-24 11:40:00,82.73,82.84,82.65,82.79,13862.0,81.8271,81.9359,81.7479,81.8864,13862.0
2023-10-24 11:45:00,82.79,82.97,82.74,82.74,18035.0,81.8864,82.0645,81.837,81.837,18035.0
2023-10-24 11:50:00,82.75,82.82,82.63,82.7,10357.0,81.8469,81.9161,81.7282,81.7974,10357.0
2023-10-24 11:55:00,82.7,82.71,82.44,82.55,22791.0,81.7974,81.8073,81.5402,81.649,22791.0
2023-10-24 12:00:00,82.55,82.71,82.35,82.58,13379.0,81.649,81.8073,81.4512,81.6787,13379.0
2023-10-24 12:05:00,82.56,82.57,82.44,82.44,11197.0,81.6589,81.6688,81.5402,81.5402,11197.0
2023-10-24 12:10:00,82.45,82.62,82.39,82.62,14056.0,81.5501,81.7183,81.4908,81.7183,14056.0
2023-10-24 12:15:00,82.57,82.61,82.43,82.43,14813.0,81.6688,81.7084,81.5303,81.5303,14813.0
2023-10-24 12:20:00,82.43,82.47,82.36,82.36,33619.0,81.5303,81.5699,81.4611,81.4611,33619.0
2023-10-24 12:25:00,82.37,82.52,82.28,82.36,15865.0,81.471,81.6194,81.382,81.4611,15865.0
2023-10-24 12:30:00,82.36,82.44,82.17,82.41,18890.0,81.4611,81.5402,81.2732,81.5106,18890.0
2023-10-24 12:35:00,82.39,82.41,82.19,82.38,22834.0,81.4908,81.5106,81.293,81.4809,22834.0
2023-10-24 12:40:00,82.37,82.39,82.24,82.25,8020.0,81.471,81.4908,81.3424,81.3523,8020.0
2023-10-24 12:45:00,82.24,82.28,82.14,82.24,60095.0,81.3424,81.382,81.2435,81.3424,60095.0
2023-10-24 12:50:00,82.24,82.32,82.22,82.26,30120.0,81.3424,81.4215,81.3226,81.3622,30120.0
2023-10-24 12:55:00,82.24,82.49,82.24,82.48,9874.0,81.3424,81.5897,81.3424,81.5798,9874.0
2023-10-24 13:00:00,82.5,82.63,82.49,82.52,10324.0,81.5996,81.7282,81.5897,81.6194,10324.0
2023-10-24 13:05:00,82.51,82.64,82.48,82.62,8467.0,81.6095,81.7381,81.5798,81.7183,8467.0
2023-10-24 13:10:00,82.6,82.6,82.39,82.46,12107.0,81.6985,81.6985,81.4908,81.56,12107.0
2023-10-24 13:15:00,82.47,82.61,82.43,82.61,15757.0,81.5699,81.7084,81.5303,81.7084,15757.0
2023-10-24 13:20:00,82.59,82.7,82.59,82.65,9482.0,81.6886,81.7974,81.6886,81.7479,9482.0
2023-10-24 13:25:00,82.63,82.73,82.59,82.68,16665.0,81.7282,81.8271,81.6886,81.7776,16665.0
2023-10-24 13:30:00,82.72,82.76,82.52,82.54,12010.0,81.8172,81.8567,81.6194,81.6391,12010.0
2023-10-24 13:35:00,82.54,82.66,82.53,82.62,9224.0,81.6391,81.7578,81.6293,81.7183,9224.0
2023-10-24 13:40:00,82.64,82.69,82.56,82.61,7872.0,81.7381,81.7875,81.6589,81.7084,7872.0
2023-10-24 13:45:00,82.61,82.7,82.56,82.6,10031.0,81.7084,81.7974,81.6589,81.6985,10031.0
2023-10-24 13:50:00,82.64,82.67,82.55,82.57,8182.0,81.7381,81.7677,81.649,81.6688,8182.0
2023-10-24 13:55:00,82.56,82.59,82.39,82.44,11732.0,81.6589,81.6886,81.4908,81.5402,11732.0
2023-10-24 14:00:00,82.42,82.48,82.33,82.47,12068.0,81.5205,81.5798,81.4314,81.5699,12068.0
2023-10-24 14:05:00,82.45,82.58,82.44,82.49,14877.0,81.5501,81.6787,81.5402,81.5897,14877.0
2023-10-24 14:10:00,82.49,82.52,82.36,82.45,12440.0,81.5897,81.6194,81.4611,81.5501,12440.0
2023-10-24 14:15:00,82.45,82.45,82.26,82.31,9024.0,81.5501,81.5501,81.3622,81.4117,9024.0
2023-10-24 14:20:00,82.29,82.31,82.2,82.31,9384.0,81.3919,81.4117,81.3029,81.4117,9384.0
2023-10-24 14:25:00,82.31,82.38,82.24,82.36,9512.0,81.4117,81.4809,81.3424,81.4611,9512.0
2023-10-24 14:30:00,82.38,82.58,82.37,82.37,19407.0,81.4809,81.6787,81.471,81.471,19407.0
2023-10-24 14:35:00,82.36,82.39,82.29,82.34,12729.0,81.4611,81.4908,81.3919,81.4413,12729.0
2023-10-24 14:40:00,82.34,82.39,82.31,82.34,9289.0,81.4413,81.4908,81.4117,81.4413,9289.0
2023-10-24 14:45:00,82.33,82.42,82.29,82.39,13133.0,81.4314,81.5205,81.3919,81.4908,13133.0
2023-10-24 14:50:00,82.4,82.45,82.34,82.41,16515.0,81.5007,81.5501,81.4413,81.5106,16515.0
2023-10-24 14:55:00,82.41,82.44,82.33,82.37,15227.0,81.5106,81.5402,81.4314,81.471,15227.0
2023-10-24 15:00:00,82.36,82.52,82.36,82.48,13996.0,81.4611,81.6194,81.4611,81.5798,13996.0
2023-10-24 15:05:00,82.48,82.48,82.33,82.39,14891.0,81.5798,81.5798,81.4314,81.4908,14891.0
2023-10-24 15:10:00,82.41,82.63,82.41,82.59,14617.0,81.5106,81.7282,81.5106,81.6886,14617.0
2023-10-24 15:15:00,82.6,82.72,82.58,82.71,17549.0,81.6985,81.8172,81.6787,81.8073,17549.0
2023-10-24 15:20:00,82.7,82.75,82.6,82.66,17187.0,81.7974,81.8469,81.6985,81.7578,17187.0
2023-10-24 15:25:00,82.66,82.66,82.55,82.59,27115.0,81.7578,81.7578,81.649,81.6886,27115.0
2023-10-24 15:30:00,82.6,82.65,82.55,82.59,29428.0,81.6985,81.7479,81.649,81.6886,29428.0
2023-10-24 15:35:00,82.58,82.67,82.56,82.65,36971.0,81.6787,81.7677,81.6589,81.7479,36971.0
2023-10-24 15:40:00,82.65,82.86,82.64,82.81,34046.0,81.7479,81.9557,81.7381,81.9062,34046.0
2023-10-24 15:45:00,82.83,82.84,82.73,82.79,43547.0,81.926,81.9359,81.8271,81.8864,43547.0
2023-10-24 15:50:00,82.8,82.87,82.71,82.74,100695.0,81.8963,81.9655,81.8073,81.837,100695.0
2023-10-24 15:55:00,82.75,82.78,82.42,82.49,215421.0,81.8469,81.8765,81.5205,81.5897,215421.0
2023-10-25 09:30:00,81.51,81.85,81.5,81.69,43569.0,80.6204,80.9567,80.6105,80.7984,43569.0
2023-10-25 09:35:00,81.69,82.35,81.66,82.02,26007.0,80.7984,81.4512,80.7687,81.1248,26007.0
2023-10-25 09:40:00,81.95,82.29,81.7,82.0,16697.0,81.0556,81.3919,80.8083,81.105,16697.0
2023-10-25 09:45:00,81.99,82.04,81.74,81.93,20640.0,81.0951,81.1446,80.8479,81.0358,20640.0
2023-10-25 09:50:00,81.94,82.24,81.86,82.17,25219.0,81.0457,81.3424,80.9666,81.2732,25219.0
2023-10-25 09:55:00,82.18,82.21,82.01,82.21,23080.0,81.2831,81.3127,81.1149,81.3127,23080.0
2023-10-25 10:00:00,82.19,82.25,81.89,81.95,34734.0,81.293,81.3523,80.9962,81.0556,34734.0
2023-10-25 10:05:00,81.95,81.98,81.59,81.77,19800.0,81.0556,81.0853,80.6995,80.8775,19800.0
2023-10-25 10:10:00,81.71,81.89,81.69,81.75,21961.0,80.8182,80.9962,80.7984,80.8578,21961.0
2023-10-25 10:15:00,81.75,81.92,81.58,81.58,26491.0,80.8578,81.0259,80.6896,80.6896,26491.0
2023-10-25 10:20:00,81.57,81.85,81.56,81.82,61883.0,80.6797,80.9567,80.6698,80.927,61883.0
2023-10-25 10:25:00,81.85,82.06,81.85,81.92,20486.0,80.9567,81.1644,80.9567,81.0259,20486.0
2023-10-25 10:30:00,81.91,82.49,81.9,82.39,49947.0,81.016,81.5897,81.0061,81.4908,49947.0
2023-10-25 10:35:00,82.4,82.5,82.13,82.43,54069.0,81.5007,81.5996,81.2336,81.5303,54069.0
2023-10-25 10:40:00,82.42,82.48,82.16,82.18,28253.0,81.5205,81.5798,81.2633,81.2831,28253.0
2023-10-25 10:45:00,82.17,82.18,81.83,81.88,23712.0,81.2732,81.2831,80.9369,80.9863,23712.0
2023-10-25 10:50:00,81.88,81.88,81.59,81.62,31757.0,80.9863,80.9863,80.6995,80.7292,31757.0
2023-10-25 10:55:00,81.61,81.67,81.48,81.59,20086.0,80.7193,80.7786,80.5907,80.6995,20086.0
2023-10-25 11:00:00,81.58,82.07,81.58,82.03,31769.0,80.6896,81.1743,80.6896,81.1347,31769.0
2023-10-25 11:05:00,82.02,82.25,81.89,81.91,47076.0,81.1248,81.3523,80.9962,81.016,47076.0
2023-10-25 11:10:00,81.95,81.99,81.74,81.94,16352.0,81.0556,81.0951,80.8479,81.0457,16352.0
2023-10-25 11:15:00,81.95,82.02,81.83,81.99,18258.0,81.0556,81.1248,80.9369,81.0951,18258.0
2023-10-25 11:20:00,81.95,82.04,81.63,81.7,19273.0,81.0556,81.1446,80.7391,80.8083,19273.0
2023-10-25 11:25:00,81.69,81.97,81.68,81.93,20613.0,80.7984,81.0754,80.7885,81.0358,20613.0
2023-10-25 11:30:00,81.88,81.92,81.72,81.74,19238.0,80.9863,81.0259,80.8281,80.8479,19238.0
2023-10-25 11:35:00,81.72,81.81,81.63,81.77,11915.0,80.8281,80.9171,80.7391,80.8775,11915.0
2023-10-25 11:40:00,81.77,81.89,81.63,81.81,24230.0,80.8775,80.9962,80.7391,80.9171,24230.0
2023-10-25 11:45:00,81.86,81.9,81.64,81.64,16000.0,80.9666,81.0061,80.749,80.749,16000.0
2023-10-25 11:50:00,81.65,81.73,81.52,81.63,15409.0,80.7589,80.838,80.6303,80.7391,15409.0
2023-10-25 11:55:00,81.63,81.68,81.51,81.57,15742.0,80.7391,80.7885,80.6204,80.6797,15742.0
2023-10-25 12:00:00,81.57,81.63,81.44,81.63,14863.0,80.6797,80.7391,80.5512,80.7391,14863.0
2023-10-25 12:05:00,81.64,81.71,81.55,81.62,17535.0,80.749,80.8182,80.66,80.7292,17535.0
2023-10-25 12:10:00,81.64,81.64,81.45,81.58,26308.0,80.749,80.749,80.561,80.6896,26308.0
2023-10-25 12:15:00,81.58,81.68,81.49,81.52,49785.0,80.6896,80.7885,80.6006,80.6303,49785.0
2023-10-25 12:20:00,81.53,81.76,81.53,81.73,11336.0,80.6402,80.8677,80.6402,80.838,11336.0
2023-10-25 12:25:00,81.72,81.8,81.67,81.77,17738.0,80.8281,80.9072,80.7786,80.8775,17738.0
2023-10-25 12:30:00,81.77,81.91,81.72,81.86,17561.0,80.8775,81.016,80.8281,80.9666,17561.0
2023-10-25 12:35:00,81.85,81.89,81.69,81.7,13677.0,80.9567,80.9962,80.7984,80.8083,13677.0
2023-10-25 12:40:00,81.7,81.72,81.44,81.67,15172.0,80.8083,80.8281,80.5512,80.7786,15172.0
2023-10-25 12:45:00,81.67,81.69,81.53,81.55,12295.0,80.7786,80.7984,80.6402,80.66,12295.0
2023-10-25 12:50:00,81.54,81.57,81.39,81.47,13474.0,80.6501,80.6797,80.5017,80.5808,13474.0
2023-10-25 12:55:00,81.47,81.54,81.4,81.53,14968.0,80.5808,80.6501,80.5116,80.6402,14968.0
2023-10-25 13:00:00,81.52,81.57,81.35,81.4,35209.0,80.6303,80.6797,80.4621,80.5116,35209.0
2023-10-25 13:05:00,81.38,81.58,81.38,81.52,19786.0,80.4918,80.6896,80.4918,80.6303,19786.0
2023-10-25 13:10:00,81.5,81.52,81.39,81.48,18768.0,80.6105,80.6303,80.5017,80.5907,18768.0
2023-10-25 13:15:00,81.48,81.57,81.36,81.56,27243.0,80.5907,80.6797,80.472,80.6698,27243.0
2023-10-25 13:20:00,81.53,81.77,81.51,81.74,17979.0,80.6402,80.8775,80.6204,80.8479,17979.0
2023-10-25 13:25:00,81.75,81.78,81.62,81.66,25375.0,80.8578,80.8874,80.7292,80.7687,25375.0
2023-10-25 13:30:00,81.61,81.63,81.54,81.56,17435.0,80.7193,80.7391,80.6501,80.6698,17435.0
2023-10-25 13:35:00,81.55,81.59,81.39,81.43,22624.0,80.66,80.6995,80.5017,80.5413,22624.0
2023-10-25 13:40:00,81.43,81.5,81.38,81.43,18284.0,80.5413,80.6105,80.4918,80.5413,18284.0
2023-10-25 13:45:00,81.44,81.48,81.35,81.35,17351.0,80.5512,80.5907,80.4621,80.4621,17351.0
2023-10-25 13:50:00,81.36,81.4,81.28,81.32,25002.0,80.472,80.5116,80.3929,80.4325,25002.0
2023-10-25 13:55:00,81.31,81.42,81.31,81.38,27154.0,80.4226,80.5314,80.4226,80.4918,27154.0
2023-10-25 14:00:00,81.39,81.46,81.21,81.23,36007.0,80.5017,80.5709,80.3237,80.3434,36007.0
2023-10-25 14:05:00,81.23,81.37,81.17,81.36,20378.0,80.3434,80.4819,80.2841,80.472,20378.0
2023-10-25 14:10:00,81.38,81.63,81.29,81.61,41889.0,80.4918,80.7391,80.4028,80.7193,41889.0
2023-10-25 14:15:00,81.64,81.82,81.62,81.72,58480.0,80.749,80.927,80.7292,80.8281,58480.0
2023-10-25 14:20:00,81.69,81.84,81.68,81.82,70431.0,80.7984,80.9468,80.7885,80.927,70431.0
2023-10-25 14:25:00,81.82,81.92,81.66,81.73,57713.0,80.927,81.0259,80.7687,80.838,57713.0
2023-10-25 14:30:00,81.74,81.84,81.62,81.68,52458.0,80.8479,80.9468,80.7292,80.7885,52458.0
2023-10-25 14:35:00,81.67,81.77,81.58,81.7,65768.0,80.7786,80.8775,80.6896,80.8083,65768.0
2023-10-25 14:40:00,81.72,81.76,81.65,81.74,65176.0,80.8281,80.8677,80.7589,80.8479,65176.0
2023-10-25 14:45:00,81.75,81.81,81.66,81.76,102010.0,80.8578,80.9171,80.7687,80.8677,102010.0
2023-10-25 14:50:00,81.77,81.87,81.69,81.86,71186.0,80.8775,80.9765,80.7984,80.9666,71186.0
2023-10-25 14:55:00,81.86,82.03,81.77,81.8,86250.0,80.9666,81.1347,80.8775,80.9072,86250.0
2023-10-25 15:00:00,81.8,81.84,81.71,81.77,67685.0,80.9072,80.9468,80.8182,80.8775,67685.0
2023-10-25 15:05:00,81.76,81.81,81.69,81.71,79276.0,80.8677,80.9171,80.7984,80.8182,79276.0
2023-10-25 15:10:00,81.71,81.87,81.67,81.77,78379.0,80.8182,80.9765,80.7786,80.8775,78379.0
2023-10-25 15:15:00,81.77,82.02,81.75,81.79,62522.0,80.8775,81.1248,80.8578,80.8973,62522.0
2023-10-25 15:20:00,81.79,82.04,81.77,82.02,75266.0,80.8973,81.1446,80.8775,81.1248,75266.0
2023-10-25 15:25:00,82.02,82.12,81.94,82.07,58740.0,81.1248,81.2237,81.0457,81.1743,58740.0
2023-10-25 15:30:00,82.05,82.07,81.9,82.03,91898.0,81.1545,81.1743,81.0061,81.1347,91898.0
2023-10-25 15:35:00,82.02,82.1,81.92,81.99,89481.0,81.1248,81.2039,81.0259,81.0951,89481.0
2023-10-25 15:40:00,81.98,82.02,81.77,81.92,131207.0,81.0853,81.1248,80.8775,81.0259,131207.0
2023-10-25 15:45:00,81.93,82.05,81.82,82.01,164985.0,81.0358,81.1545,80.927,81.1149,164985.0
2023-10-25 15:50:00,82.01,82.31,82.0,82.14,226116.0,81.1149,81.4117,81.105,81.2435,226116.0
2023-10-25 15:55:00,82.15,82.29,82.05,82.26,415267.0,81.2534,81.3919,81.1545,81.3622,415267.0
2023-10-26 09:30:00,83.89,84.58,81.96,82.24,273700.0,82.9744,83.6569,81.0655,81.3424,273700.0
2023-10-26 09:35:00,82.16,82.37,80.22,80.23,279657.0,81.2633,81.471,79.3445,79.3544,279657.0
2023-10-26 09:40:00,80.39,80.6,78.88,79.23,181782.0,79.5126,79.7203,78.0191,78.3653,181782.0
2023-10-26 09:45:00,79.19,79.5,78.35,78.96,261314.0,78.3257,78.6323,77.4949,78.0982,261314.0
2023-10-26 09:50:00,78.98,79.89,78.65,79.84,135352.0,78.118,79.0181,77.7916,78.9686,135352.0
2023-10-26 09:55:00,79.85,80.85,79.56,80.56,140217.0,78.9785,79.9676,78.6917,79.6808,140217.0
2023-10-26 10:00:00,80.49,80.7,80.08,80.2,94430.0,79.6115,79.8192,79.206,79.3247,94430.0
2023-10-26 10:05:00,80.21,80.33,79.62,80.05,109347.0,79.3346,79.4533,78.751,79.1763,109347.0
2023-10-26 10:10:00,80.05,84.2,79.95,83.35,590340.0,79.1763,83.281,79.0774,82.4403,590340.0
2023-10-26 10:15:00,83.33,83.37,82.19,82.4,238748.0,82.4205,82.4601,81.293,81.5007,238748.0
2023-10-26 10:20:00,82.41,83.4,82.36,83.17,130792.0,81.5106,82.4898,81.4611,82.2623,130792.0
2023-10-26 10:25:00,83.17,84.5,83.16,84.29,192625.0,82.2623,83.5778,82.2524,83.37,192625.0
2023-10-26 10:30:00,84.19,84.7,83.69,84.34,180792.0,83.2711,83.7756,82.7766,83.4195,180792.0
2023-10-26 10:35:00,84.27,84.78,84.18,84.62,160106.0,83.3503,83.8547,83.2612,83.6964,160106.0
2023-10-26 10:40:00,84.58,85.2,84.28,84.49,103473.0,83.6569,84.2701,83.3602,83.5679,103473.0
2023-10-26 10:45:00,84.44,84.47,83.13,83.95,148257.0,83.5184,83.5481,82.2227,83.0338,148257.0
2023-10-26 10:50:00,84.0,84.29,83.31,83.31,96427.0,83.0832,83.37,82.4007,82.4007,96427.0
2023-10-26 10:55:00,83.38,83.44,82.96,83.34,101049.0,82.47,82.5293,82.0546,82.4304,101049.0
2023-10-26 11:00:00,83.34,84.47,83.34,84.39,124334.0,82.4304,83.5481,82.4304,83.469,124334.0
2023-10-26 11:05:00,84.4,84.77,84.14,84.42,89978.0,83.4788,83.8448,83.2217,83.4986,89978.0
2023-10-26 11:10:00,84.46,85.5,84.45,85.37,137295.0,83.5382,84.5668,83.5283,84.4383,137295.0
2023-10-26 11:15:00,85.34,85.39,84.48,84.56,80370.0,84.4086,84.458,83.558,83.6371,80370.0
2023-10-26 11:20:00,84.55,84.67,84.34,84.59,46305.0,83.6272,83.7459,83.4195,83.6668,46305.0
2023-10-26 11:25:00,84.62,84.62,83.81,83.89,51652.0,83.6964,83.6964,82.8953,82.9744,51652.0
2023-10-26 11:30:00,83.9,84.51,83.73,84.33,33133.0,82.9843,83.5876,82.8162,83.4096,33133.0
2023-10-26 11:35:00,84.32,84.41,84.0,84.28,40254.0,83.3997,83.4887,83.0832,83.3602,40254.0
2023-10-26 11:40:00,84.24,84.34,83.92,83.94,35081.0,83.3206,83.4195,83.0041,83.0239,35081.0
2023-10-26 11:45:00,83.95,84.41,83.8,84.38,63175.0,83.0338,83.4887,82.8854,83.4591,63175.0
2023-10-26 11:50:00,84.38,84.56,84.09,84.41,56456.0,83.4591,83.6371,83.1722,83.4887,56456.0
2023-10-26 11:55:00,84.41,84.63,84.23,84.27,43182.0,83.4887,83.7063,83.3107,83.3503,43182.0
2023-10-26 12:00:00,84.23,84.3,84.01,84.1,44317.0,83.3107,83.3799,83.0931,83.1821,44317.0
2023-10-26 12:05:00,84.1,84.14,83.81,83.99,57186.0,83.1821,83.2217,82.8953,83.0733,57186.0
2023-10-26 12:10:00,83.97,84.02,83.42,83.42,49349.0,83.0535,83.103,82.5095,82.5095,49349.0
2023-10-26 12:15:00,83.39,83.42,83.04,83.31,42944.0,82.4799,82.5095,82.1337,82.4007,42944.0
2023-10-26 12:20:00,83.28,83.57,83.2,83.43,43495.0,82.3711,82.6579,82.2919,82.5194,43495.0
2023-10-26 12:25:00,83.48,83.76,83.41,83.76,33695.0,82.5689,82.8458,82.4996,82.8458,33695.0
2023-10-26 12:30:00,83.75,83.86,83.63,83.79,54589.0,82.8359,82.9447,82.7172,82.8755,54589.0
2023-10-26 12:35:00,83.78,83.82,83.4,83.42,26893.0,82.8656,82.9052,82.4898,82.5095,26893.0
2023-10-26 12:40:00,83.42,83.56,82.99,83.01,54330.0,82.5095,82.648,82.0842,82.104,54330.0
2023-10-26 12:45:00,83.01,83.24,82.94,83.17,88735.0,82.104,82.3315,82.0348,82.2623,88735.0
2023-10-26 12:50:00,83.15,83.57,83.15,83.56,32356.0,82.2425,82.6579,82.2425,82.648,32356.0
2023-10-26 12:55:00,83.58,83.82,83.53,83.61,58941.0,82.6678,82.9052,82.6183,82.6975,58941.0
2023-10-26 13:00:00,83.61,83.71,83.49,83.51,43156.0,82.6975,82.7964,82.5788,82.5986,43156.0
2023-10-26 13:05:00,83.47,83.78,83.39,83.7,37476.0,82.559,82.8656,82.4799,82.7865,37476.0
2023-10-26 13:10:00,83.72,83.83,83.35,83.4,30161.0,82.8063,82.9151,82.4403,82.4898,30161.0
2023-10-26 13:15:00,83.43,83.57,83.33,83.45,14562.0,82.5194,82.6579,82.4205,82.5392,14562.0
2023-10-26 13:20:00,83.48,83.48,83.27,83.44,49914.0,82.5689,82.5689,82.3612,82.5293,49914.0
2023-10-26 13:25:00,83.45,83.62,83.41,83.45,31412.0,82.5392,82.7074,82.4996,82.5392,31412.0
2023-10-26 13:30:00,83.44,83.47,83.2,83.34,55200.0,82.5293,82.559,82.2919,82.4304,55200.0
2023-10-26 13:35:00,83.34,83.38,83.01,83.06,27787.0,82.4304,82.47,82.104,82.1535,27787.0
2023-10-26 13:40:00,83.04,83.15,82.96,83.13,61808.0,82.1337,82.2425,82.0546,82.2227,61808.0
2023-10-26 13:45:00,83.11,83.6,83.02,83.49,46975.0,82.2029,82.6876,82.1139,82.5788,46975.0
2023-10-26 13:50:00,83.48,83.65,83.44,83.65,33049.0,82.5689,82.737,82.5293,82.737,33049.0
2023-10-26 13:55:00,83.66,83.97,83.63,83.84,52445.0,82.7469,83.0535,82.7172,82.925,52445.0
2023-10-26 14:00:00,83.87,84.09,83.86,84.04,39825.0,82.9546,83.1722,82.9447,83.1228,39825.0
2023-10-26 14:05:00,84.03,84.15,83.95,84.05,64835.0,83.1129,83.2316,83.0338,83.1327,64835.0
2023-10-26 14:10:00,84.04,84.28,84.03,84.24,28759.0,83.1228,83.3602,83.1129,83.3206,28759.0
2023-10-26 14:15:00,84.25,84.58,84.16,84.47,64543.0,83.3305,83.6569,83.2415,83.5481,64543.0
2023-10-26 14:20:00,84.49,84.61,84.41,84.45,21567.0,83.5679,83.6866,83.4887,83.5283,21567.0
2023-10-26 14:25:00,84.44,84.75,84.38,84.71,71646.0,83.5184,83.825,83.4591,83.7855,71646.0
2023-10-26 14:30:00,84.7,85.03,84.65,84.88,52043.0,83.7756,84.102,83.7261,83.9536,52043.0
2023-10-26 14:35:00,84.86,84.97,84.75,84.89,60036.0,83.9338,84.0426,83.825,83.9635,60036.0
2023-10-26 14:40:00,84.89,85.09,84.83,84.94,58283.0,83.9635,84.1613,83.9042,84.013,58283.0
2023-10-26 14:45:00,84.95,85.01,84.58,84.61,37695.0,84.0228,84.0822,83.6569,83.6866,37695.0
2023-10-26 14:50:00,84.61,84.7,84.51,84.6,32120.0,83.6866,83.7756,83.5876,83.6767,32120.0
2023-10-26 14:55:00,84.59,84.77,84.59,84.73,30730.0,83.6668,83.8448,83.6668,83.8052,30730.0
2023-10-26 15:00:00,84.71,85.06,84.71,84.98,49684.0,83.7855,84.1316,83.7855,84.0525,49684.0
2023-10-26 15:05:00,84.97,85.07,84.91,84.99,57308.0,84.0426,84.1415,83.9833,84.0624,57308.0
2023-10-26 15:10:00,84.98,84.99,84.54,84.57,42757.0,84.0525,84.0624,83.6173,83.647,42757.0
2023-10-26 15:15:00,84.6,84.83,84.51,84.77,33604.0,83.6767,83.9042,83.5876,83.8448,33604.0
2023-10-26 15:20:00,84.76,84.76,84.36,84.47,55194.0,83.8349,83.8349,83.4393,83.5481,55194.0
2023-10-26 15:25:00,84.45,84.46,84.0,84.04,68661.0,83.5283,83.5382,83.0832,83.1228,68661.0
2023-10-26 15:30:00,84.04,84.12,83.87,83.87,111646.0,83.1228,83.2019,82.9546,82.9546,111646.0
2023-10-26 15:35:00,83.86,83.86,83.51,83.51,68106.0,82.9447,82.9447,82.5986,82.5986,68106.0
2023-10-26 15:40:00,83.51,83.51,83.01,83.08,83682.0,82.5986,82.5986,82.104,82.1733,83682.0
2023-10-26 15:45:00,83.07,83.42,83.03,83.08,131122.0,82.1634,82.5095,82.1238,82.1733,131122.0
2023-10-26 15:50:00,83.09,83.2,82.95,82.96,156701.0,82.1831,82.2919,82.0447,82.0546,156701.0
2023-10-26 15:55:00,82.96,83.22,82.77,82.91,333272.0,82.0546,82.3117,81.8666,82.0051,333272.0
2023-10-27 09:30:00,84.17,84.96,83.96,84.64,71694.0,83.2514,84.0327,83.0436,83.7162,71694.0
2023-10-27 09:35:00,84.78,84.85,84.02,84.51,54053.0,83.8547,83.9239,83.103,83.5876,54053.0
2023-10-27 09:40:00,84.46,84.6,83.79,84.19,62367.0,83.5382,83.6767,82.8755,83.2711,62367.0
2023-10-27 09:45:00,84.23,84.56,83.63,83.64,25244.0,83.3107,83.6371,82.7172,82.7271,25244.0
2023-10-27 09:50:00,83.7,84.61,83.66,84.1,68387.0,82.7865,83.6866,82.7469,83.1821,68387.0
2023-10-27 09:55:00,84.09,84.37,83.93,84.12,44250.0,83.1722,83.4492,83.014,83.2019,44250.0
2023-10-27 10:00:00,84.07,84.43,83.6,84.37,60775.0,83.1524,83.5085,82.6876,83.4492,60775.0
2023-10-27 10:05:00,84.41,84.67,84.19,84.32,42063.0,83.4887,83.7459,83.2711,83.3997,42063.0
2023-10-27 10:10:00,84.39,84.61,84.17,84.56,23219.0,83.469,83.6866,83.2514,83.6371,23219.0
2023-10-27 10:15:00,84.54,84.54,84.1,84.16,27524.0,83.6173,83.6173,83.1821,83.2415,27524.0
2023-10-27 10:20:00,84.2,84.51,84.19,84.31,20952.0,83.281,83.5876,83.2711,83.3898,20952.0
2023-10-27 10:25:00,84.36,84.73,84.21,84.54,37851.0,83.4393,83.8052,83.2909,83.6173,37851.0
2023-10-27 10:30:00,84.64,84.77,84.47,84.58,30831.0,83.7162,83.8448,83.5481,83.6569,30831.0
2023-10-27 10:35:00,84.54,84.75,84.43,84.61,26283.0,83.6173,83.825,83.5085,83.6866,26283.0
2023-10-27 10:40:00,84.66,84.81,84.54,84.8,27183.0,83.736,83.8844,83.6173,83.8745,27183.0
2023-10-27 10:45:00,84.82,84.93,84.69,84.73,32319.0,83.8943,84.0031,83.7657,83.8052,32319.0
2023-10-27 10:50:00,84.76,84.93,84.7,84.79,42548.0,83.8349,84.0031,83.7756,83.8646,42548.0
2023-10-27 10:55:00,84.81,85.13,84.77,85.1,40094.0,83.8844,84.2009,83.8448,84.1712,40094.0
2023-10-27 11:00:00,85.12,85.29,84.87,85.04,37880.0,84.191,84.3591,83.9437,84.1119,37880.0
2023-10-27 11:05:00,85.03,85.05,84.83,84.98,69422.0,84.102,84.1218,83.9042,84.0525,69422.0
2023-10-27 11:10:00,84.99,85.1,84.86,84.97,28070.0,84.0624,84.1712,83.9338,84.0426,28070.0
2023-10-27 11:15:00,84.97,85.15,84.88,84.96,24721.0,84.0426,84.2207,83.9536,84.0327,24721.0
2023-10-27 11:20:00,85.0,85.11,84.68,84.69,27536.0,84.0723,84.1811,83.7558,83.7657,27536.0
2023-10-27 11:25:00,84.7,84.77,84.5,84.56,39827.0,83.7756,83.8448,83.5778,83.6371,39827.0
2023-10-27 11:30:00,84.56,84.56,84.25,84.31,52771.0,83.6371,83.6371,83.3305,83.3898,52771.0
2023-10-27 11:35:00,84.31,84.35,84.15,84.17,36524.0,83.3898,83.4294,83.2316,83.2514,36524.0
2023-10-27 11:40:00,84.22,84.39,84.18,84.26,26588.0,83.3008,83.469,83.2612,83.3404,26588.0
2023-10-27 11:45:00,84.19,84.26,84.04,84.24,21314.0,83.2711,83.3404,83.1228,83.3206,21314.0
2023-10-27 11:50:00,84.27,84.31,84.21,84.27,26356.0,83.3503,83.3898,83.2909,83.3503,26356.0
2023-10-27 11:55:00,84.29,84.43,84.24,84.28,20001.0,83.37,83.5085,83.3206,83.3602,20001.0
2023-10-27 12:00:00,84.24,84.31,84.03,84.1,35559.0,83.3206,83.3898,83.1129,83.1821,35559.0
2023-10-27 12:05:00,84.1,84.31,84.1,84.23,31588.0,83.1821,83.3898,83.1821,83.3107,31588.0
2023-10-27 12:10:00,84.24,84.24,84.09,84.18,18240.0,83.3206,83.3206,83.1722,83.2612,18240.0
2023-10-27 12:15:00,84.15,84.41,84.14,84.41,16187.0,83.2316,83.4887,83.2217,83.4887,16187.0
2023-10-27 12:20:00,84.37,84.45,84.23,84.23,25752.0,83.4492,83.5283,83.3107,83.3107,25752.0
2023-10-27 12:25:00,84.23,84.23,84.02,84.04,24208.0,83.3107,83.3107,83.103,83.1228,24208.0
2023-10-27 12:30:00,84.04,84.08,83.96,84.08,25690.0,83.1228,83.1623,83.0436,83.1623,25690.0
2023-10-27 12:35:00,84.07,84.14,84.04,84.08,15746.0,83.1524,83.2217,83.1228,83.1623,15746.0
2023-10-27 12:40:00,84.1,84.1,83.92,83.93,43247.0,83.1821,83.1821,83.0041,83.014,43247.0
2023-10-27 12:45:00,83.92,83.92,83.82,83.85,24387.0,83.0041,83.0041,82.9052,82.9348,24387.0
2023-10-27 12:50:00,83.83,83.89,83.71,83.88,35511.0,82.9151,82.9744,82.7964,82.9645,35511.0
2023-10-27 12:55:00,83.88,83.92,83.84,83.88,15412.0,82.9645,83.0041,82.925,82.9645,15412.0
2023-10-27 13:00:00,83.88,84.06,83.88,84.05,15601.0,82.9645,83.1426,82.9645,83.1327,15601.0
2023-10-27 13:05:00,84.05,84.05,83.83,83.9,26861.0,83.1327,83.1327,82.9151,82.9843,26861.0
2023-10-27 13:10:00,83.9,83.93,83.64,83.66,57030.0,82.9843,83.014,82.7271,82.7469,57030.0
2023-10-27 13:15:00,83.66,83.7,83.49,83.64,36074.0,82.7469,82.7865,82.5788,82.7271,36074.0
2023-10-27 13:20:00,83.64,83.64,83.45,83.59,61617.0,82.7271,82.7271,82.5392,82.6777,61617.0
2023-10-27 13:25:00,83.58,83.73,83.55,83.59,28819.0,82.6678,82.8162,82.6381,82.6777,28819.0
2023-10-27 13:30:00,83.59,83.71,83.49,83.7,21076.0,82.6777,82.7964,82.5788,82.7865,21076.0
2023-10-27 13:35:00,83.7,83.79,83.56,83.56,30727.0,82.7865,82.8755,82.648,82.648,30727.0
2023-10-27 13:40:00,83.57,83.69,83.47,83.52,43320.0,82.6579,82.7766,82.559,82.6084,43320.0
2023-10-27 13:45:00,83.53,83.55,83.26,83.26,47459.0,82.6183,82.6381,82.3513,82.3513,47459.0
2023-10-27 13:50:00,83.27,83.32,82.9,82.92,43035.0,82.3612,82.4106,81.9952,82.015,43035.0
2023-10-27 13:55:00,82.92,83.09,82.78,82.94,37858.0,82.015,82.1831,81.8765,82.0348,37858.0
2023-10-27 14:00:00,82.97,82.98,82.75,82.81,24379.0,82.0645,82.0743,81.8469,81.9062,24379.0
2023-10-27 14:05:00,82.81,82.83,82.48,82.51,55675.0,81.9062,81.926,81.5798,81.6095,55675.0
2023-10-27 14:10:00,82.51,82.75,82.46,82.51,25072.0,81.6095,81.8469,81.56,81.6095,25072.0
2023-10-27 14:15:00,82.52,83.06,82.49,82.81,40496.0,81.6194,82.1535,81.5897,81.9062,40496.0
2023-10-27 14:20:00,82.79,82.8,82.59,82.73,20450.0,81.8864,81.8963,81.6886,81.8271,20450.0
2023-10-27 14:25:00,82.73,82.92,82.62,82.64,53637.0,81.8271,82.015,81.7183,81.7381,53637.0
2023-10-27 14:30:00,82.65,82.98,82.46,82.97,54085.0,81.7479,82.0743,81.56,82.0645,54085.0
2023-10-27 14:35:00,82.98,83.15,82.88,82.92,30930.0,82.0743,82.2425,81.9754,82.015,30930.0
2023-10-27 14:40:00,82.91,83.06,82.85,83.05,24376.0,82.0051,82.1535,81.9458,82.1436,24376.0
2023-10-27 14:45:00,83.09,83.18,82.96,83.0,37191.0,82.1831,82.2722,82.0546,82.0941,37191.0
2023-10-27 14:50:00,83.0,83.25,82.96,83.09,20696.0,82.0941,82.3414,82.0546,82.1831,20696.0
2023-10-27 14:55:00,83.12,83.12,82.85,83.0,46966.0,82.2128,82.2128,81.9458,82.0941,46966.0
2023-10-27 15:00:00,83.03,83.17,83.0,83.01,21811.0,82.1238,82.2623,82.0941,82.104,21811.0
2023-10-27 15:05:00,83.02,83.09,82.9,82.94,36829.0,82.1139,82.1831,81.9952,82.0348,36829.0
2023-10-27 15:10:00,82.96,83.05,82.84,83.02,20994.0,82.0546,82.1436,81.9359,82.1139,20994.0
2023-10-27 15:15:00,82.99,83.02,82.78,82.95,40292.0,82.0842,82.1139,81.8765,82.0447,40292.0
2023-10-27 15:20:00,82.94,82.95,82.57,82.69,26892.0,82.0348,82.0447,81.6688,81.7875,26892.0
2023-10-27 15:25:00,82.69,82.79,82.59,82.73,50852.0,81.7875,81.8864,81.6886,81.8271,50852.0
2023-10-27 15:30:00,82.72,82.89,82.7,82.7,54452.0,81.8172,81.9853,81.7974,81.7974,54452.0
2023-10-27 15:35:00,82.71,82.72,82.43,82.44,43907.0,81.8073,81.8172,81.5303,81.5402,43907.0
2023-10-27 15:40:00,82.43,82.49,82.29,82.4,78554.0,81.5303,81.5897,81.3919,81.5007,78554.0
2023-10-27 15:45:00,82.4,82.47,82.33,82.46,84895.0,81.5007,81.5699,81.4314,81.56,84895.0
2023-10-27 15:50:00,82.45,82.72,82.32,82.64,192779.0,81.5501,81.8172,81.4215,81.7381,192779.0
2023-10-27 15:55:00,82.63,82.87,82.57,82.72,354733.0,81.7282,81.9655,81.6688,81.8172,354733.0
2023-10-30 09:30:00,83.66,84.13,83.56,83.79,60375.0,82.7469,83.2118,82.648,82.8755,60375.0
2023-10-30 09:35:00,83.7,84.55,83.63,84.53,70894.0,82.7865,83.6272,82.7172,83.6074,70894.0
2023-10-30 09:40:00,84.52,85.44,84.37,85.35,71552.0,83.5975,84.5075,83.4492,84.4185,71552.0
2023-10-30 09:45:00,85.33,86.15,85.32,85.95,111813.0,84.3987,85.2097,84.3888,85.0119,111813.0
2023-10-30 09:50:00,85.92,86.09,85.29,85.41,38799.0,84.9823,85.1504,84.3591,84.4778,38799.0
2023-10-30 09:55:00,85.54,85.54,85.07,85.44,34393.0,84.6064,84.6064,84.1415,84.5075,34393.0
2023-10-30 10:00:00,85.44,85.64,85.12,85.31,60212.0,84.5075,84.7053,84.191,84.3789,60212.0
2023-10-30 10:05:00,85.31,85.39,85.01,85.35,39507.0,84.3789,84.458,84.0822,84.4185,39507.0
2023-10-30 10:10:00,85.31,85.45,84.9,85.23,53445.0,84.3789,84.5174,83.9734,84.2998,53445.0
2023-10-30 10:15:00,85.26,85.27,84.66,84.74,17968.0,84.3295,84.3393,83.736,83.8151,17968.0
2023-10-30 10:20:00,84.77,84.79,84.6,84.7,20516.0,83.8448,83.8646,83.6767,83.7756,20516.0
2023-10-30 10:25:00,84.74,84.8,84.52,84.66,15167.0,83.8151,83.8745,83.5975,83.736,15167.0
2023-10-30 10:30:00,84.65,84.74,84.42,84.63,33530.0,83.7261,83.8151,83.4986,83.7063,33530.0
2023-10-30 10:35:00,84.61,84.84,84.6,84.8,38978.0,83.6866,83.914,83.6767,83.8745,38978.0
2023-10-30 10:40:00,84.8,84.89,84.52,84.53,28103.0,83.8745,83.9635,83.5975,83.6074,28103.0
2023-10-30 10:45:00,84.5,84.73,84.47,84.66,25706.0,83.5778,83.8052,83.5481,83.736,25706.0
2023-10-30 10:50:00,84.68,84.82,84.5,84.7,55177.0,83.7558,83.8943,83.5778,83.7756,55177.0
2023-10-30 10:55:00,84.72,84.73,84.43,84.53,32045.0,83.7954,83.8052,83.5085,83.6074,32045.0
2023-10-30 11:00:00,84.55,84.88,84.55,84.67,34336.0,83.6272,83.9536,83.6272,83.7459,34336.0
2023-10-30 11:05:00,84.66,84.81,84.38,84.49,22608.0,83.736,83.8844,83.4591,83.5679,22608.0
2023-10-30 11:10:00,84.5,84.67,84.42,84.62,19172.0,83.5778,83.7459,83.4986,83.6964,19172.0
2023-10-30 11:15:00,84.61,84.67,84.49,84.64,18657.0,83.6866,83.7459,83.5679,83.7162,18657.0
2023-10-30 11:20:00,84.62,84.62,84.3,84.39,25573.0,83.6964,83.6964,83.3799,83.469,25573.0
2023-10-30 11:25:00,84.39,84.63,84.35,84.63,35248.0,83.469,83.7063,83.4294,83.7063,35248.0
2023-10-30 11:30:00,84.64,84.81,84.55,84.77,29046.0,83.7162,83.8844,83.6272,83.8448,29046.0
2023-10-30 11:35:00,84.79,84.83,84.47,84.47,16706.0,83.8646,83.9042,83.5481,83.5481,16706.0
2023-10-30 11:40:00,84.47,84.56,84.43,84.49,16699.0,83.5481,83.6371,83.5085,83.5679,16699.0
2023-10-30 11:45:00,84.47,84.47,84.32,84.43,27359.0,83.5481,83.5481,83.3997,83.5085,27359.0
2023-10-30 11:50:00,84.42,84.64,84.34,84.6,14410.0,83.4986,83.7162,83.4195,83.6767,14410.0
2023-10-30 11:55:00,84.62,84.73,84.59,84.62,26608.0,83.6964,83.8052,83.6668,83.6964,26608.0
2023-10-30 12:00:00,84.62,84.87,84.62,84.78,40227.0,83.6964,83.9437,83.6964,83.8547,40227.0
2023-10-30 12:05:00,84.75,84.9,84.71,84.85,26441.0,83.825,83.9734,83.7855,83.9239,26441.0
2023-10-30 12:10:00,84.85,85.18,84.79,85.15,18501.0,83.9239,84.2503,83.8646,84.2207,18501.0
2023-10-30 12:15:00,85.15,85.28,84.95,85.02,30037.0,84.2207,84.3492,84.0228,84.0921,30037.0
2023-10-30 12:20:00,85.04,85.11,84.9,85.05,17878.0,84.1119,84.1811,83.9734,84.1218,17878.0
2023-10-30 12:25:00,85.02,85.12,84.95,85.02,20637.0,84.0921,84.191,84.0228,84.0921,20637.0
2023-10-30 12:30:00,85.02,85.2,84.98,85.02,18868.0,84.0921,84.2701,84.0525,84.0921,18868.0
2023-10-30 12:35:00,85.04,85.21,85.02,85.03,22143.0,84.1119,84.28,84.0921,84.102,22143.0
2023-10-30 12:40:00,85.0,85.04,84.8,84.85,29311.0,84.0723,84.1119,83.8745,83.9239,29311.0
2023-10-30 12:45:00,84.84,85.17,84.73,85.05,29515.0,83.914,84.2404,83.8052,84.1218,29515.0
2023-10-30 12:50:00,85.04,85.1,84.84,84.85,25968.0,84.1119,84.1712,83.914,83.9239,25968.0
2023-10-30 12:55:00,84.83,84.92,84.7,84.78,14205.0,83.9042,83.9932,83.7756,83.8547,14205.0
2023-10-30 13:00:00,84.78,84.92,84.74,84.85,18179.0,83.8547,83.9932,83.8151,83.9239,18179.0
2023-10-30 13:05:00,84.84,84.97,84.8,84.86,26347.0,83.914,84.0426,83.8745,83.9338,26347.0
2023-10-30 13:10:00,84.87,84.93,84.65,84.71,17831.0,83.9437,84.0031,83.7261,83.7855,17831.0
2023-10-30 13:15:00,84.7,84.84,84.66,84.72,16848.0,83.7756,83.914,83.736,83.7954,16848.0
2023-10-30 13:20:00,84.71,84.89,84.68,84.86,16705.0,83.7855,83.9635,83.7558,83.9338,16705.0
2023-10-30 13:25:00,84.83,85.22,84.83,85.11,24712.0,83.9042,84.2899,83.9042,84.1811,24712.0
2023-10-30 13:30:00,85.15,85.27,85.1,85.26,19645.0,84.2207,84.3393,84.1712,84.3295,19645.0
2023-10-30 13:35:00,85.25,85.57,85.11,85.57,50680.0,84.3196,84.6361,84.1811,84.6361,50680.0
2023-10-30 13:40:00,85.57,85.58,85.43,85.58,39753.0,84.6361,84.646,84.4976,84.646,39753.0
2023-10-30 13:45:00,85.59,85.82,85.54,85.72,63822.0,84.6559,84.8833,84.6064,84.7844,63822.0
2023-10-30 13:50:00,85.71,85.89,85.65,85.8,25234.0,84.7745,84.9526,84.7152,84.8636,25234.0
2023-10-30 13:55:00,85.75,85.92,85.75,85.85,29017.0,84.8141,84.9823,84.8141,84.913,29017.0
2023-10-30 14:00:00,85.88,85.96,85.7,85.93,32835.0,84.9427,85.0218,84.7647,84.9921,32835.0
2023-10-30 14:05:00,85.92,85.96,85.79,85.85,29314.0,84.9823,85.0218,84.8537,84.913,29314.0
2023-10-30 14:10:00,85.85,85.93,85.8,85.81,14320.0,84.913,84.9921,84.8636,84.8735,14320.0
2023-10-30 14:15:00,85.79,85.8,85.66,85.67,18721.0,84.8537,84.8636,84.7251,84.735,18721.0
2023-10-30 14:20:00,85.67,85.75,85.6,85.64,20568.0,84.735,84.8141,84.6657,84.7053,20568.0
2023-10-30 14:25:00,85.64,85.68,85.59,85.66,20067.0,84.7053,84.7449,84.6559,84.7251,20067.0
2023-10-30 14:30:00,85.64,85.7,85.61,85.66,21484.0,84.7053,84.7647,84.6756,84.7251,21484.0
2023-10-30 14:35:00,85.67,85.91,85.66,85.79,21034.0,84.735,84.9724,84.7251,84.8537,21034.0
2023-10-30 14:40:00,85.79,85.8,85.58,85.63,22733.0,84.8537,84.8636,84.646,84.6954,22733.0
2023-10-30 14:45:00,85.66,85.71,85.57,85.64,20848.0,84.7251,84.7745,84.6361,84.7053,20848.0
2023-10-30 14:50:00,85.64,85.66,85.42,85.54,27923.0,84.7053,84.7251,84.4877,84.6064,27923.0
2023-10-30 14:55:00,85.51,85.53,85.42,85.51,22579.0,84.5767,84.5965,84.4877,84.5767,22579.0
2023-10-30 15:00:00,85.55,85.76,85.5,85.73,24229.0,84.6163,84.824,84.5668,84.7943,24229.0
2023-10-30 15:05:00,85.73,85.84,85.68,85.78,32121.0,84.7943,84.9031,84.7449,84.8438,32121.0
2023-10-30 15:10:00,85.77,85.8,85.7,85.73,21578.0,84.8339,84.8636,84.7647,84.7943,21578.0
2023-10-30 15:15:00,85.73,85.75,85.63,85.74,21467.0,84.7943,84.8141,84.6954,84.8042,21467.0
2023-10-30 15:20:00,85.71,85.85,85.68,85.8,30677.0,84.7745,84.913,84.7449,84.8636,30677.0
2023-10-30 15:25:00,85.8,85.86,85.73,85.78,29916.0,84.8636,84.9229,84.7943,84.8438,29916.0
2023-10-30 15:30:00,85.78,85.92,85.77,85.86,46578.0,84.8438,84.9823,84.8339,84.9229,46578.0
2023-10-30 15:35:00,85.84,86.06,85.8,86.01,68758.0,84.9031,85.1207,84.8636,85.0713,68758.0
2023-10-30 15:40:00,86.0,86.0,85.7,85.91,48845.0,85.0614,85.0614,84.7647,84.9724,48845.0
2023-10-30 15:45:00,85.88,85.88,85.78,85.83,66720.0,84.9427,84.9427,84.8438,84.8932,66720.0
2023-10-30 15:50:00,85.85,85.96,85.78,85.86,111715.0,84.913,85.0218,84.8438,84.9229,111715.0
2023-10-30 15:55:00,85.89,85.93,85.74,85.87,249998.0,84.9526,84.9921,84.8042,84.9328,249998.0
2023-10-31 09:30:00,86.06,86.24,85.29,85.43,45295.0,85.1207,85.2988,84.3591,84.4976,45295.0
2023-10-31 09:35:00,85.37,85.41,83.83,83.83,53360.0,84.4383,84.4778,82.9151,82.9151,53360.0
2023-10-31 09:40:00,83.87,84.13,83.82,83.99,33039.0,82.9546,83.2118,82.9052,83.0733,33039.0
2023-10-31 09:45:00,84.02,84.58,84.0,84.45,28463.0,83.103,83.6569,83.0832,83.5283,28463.0
2023-10-31 09:50:00,84.4,84.62,84.09,84.34,30649.0,83.4788,83.6964,83.1722,83.4195,30649.0
2023-10-31 09:55:00,84.33,84.37,83.97,84.0,25436.0,83.4096,83.4492,83.0535,83.0832,25436.0
2023-10-31 10:00:00,84.03,84.14,83.25,83.69,124206.0,83.1129,83.2217,82.3414,82.7766,124206.0
2023-10-31 10:05:00,83.65,84.18,83.49,83.91,86291.0,82.737,83.2612,82.5788,82.9942,86291.0
2023-10-31 10:10:00,83.98,84.42,83.94,84.29,16035.0,83.0634,83.4986,83.0239,83.37,16035.0
2023-10-31 10:15:00,84.25,84.65,84.25,84.39,21340.0,83.3305,83.7261,83.3305,83.469,21340.0
2023-10-31 10:20:00,84.41,84.73,84.34,84.55,31121.0,83.4887,83.8052,83.4195,83.6272,31121.0
2023-10-31 10:25:00,84.53,84.68,84.52,84.53,23370.0,83.6074,83.7558,83.5975,83.6074,23370.0
2023-10-31 10:30:00,84.57,84.64,84.34,84.4,33434.0,83.647,83.7162,83.4195,83.4788,33434.0
2023-10-31 10:35:00,84.41,84.41,84.11,84.31,23049.0,83.4887,83.4887,83.192,83.3898,23049.0
2023-10-31 10:40:00,84.3,84.6,84.25,84.6,14270.0,83.3799,83.6767,83.3305,83.6767,14270.0
2023-10-31 10:45:00,84.56,84.73,84.44,84.66,19204.0,83.6371,83.8052,83.5184,83.736,19204.0
2023-10-31 10:50:00,84.68,85.04,84.68,85.04,22095.0,83.7558,84.1119,83.7558,84.1119,22095.0
2023-10-31 10:55:00,85.06,85.25,85.01,85.19,22309.0,84.1316,84.3196,84.0822,84.2602,22309.0
2023-10-31 11:00:00,85.24,85.34,84.91,84.95,21479.0,84.3097,84.4086,83.9833,84.0228,21479.0
2023-10-31 11:05:00,84.91,84.94,84.68,84.88,26310.0,83.9833,84.013,83.7558,83.9536,26310.0
2023-10-31 11:10:00,84.89,84.89,84.67,84.82,19798.0,83.9635,83.9635,83.7459,83.8943,19798.0
2023-10-31 11:15:00,84.8,84.83,84.62,84.75,27538.0,83.8745,83.9042,83.6964,83.825,27538.0
2023-10-31 11:20:00,84.71,84.74,84.39,84.42,11168.0,83.7855,83.8151,83.469,83.4986,11168.0
2023-10-31 11:25:00,84.44,84.61,84.33,84.33,12472.0,83.5184,83.6866,83.4096,83.4096,12472.0
2023-10-31 11:30:00,84.34,84.65,84.34,84.64,10849.0,83.4195,83.7261,83.4195,83.7162,10849.0
2023-10-31 11:35:00,84.64,84.65,84.48,84.58,8845.0,83.7162,83.7261,83.558,83.6569,8845.0
2023-10-31 11:40:00,84.55,84.6,84.33,84.4,9618.0,83.6272,83.6767,83.4096,83.4788,9618.0
2023-10-31 11:45:00,84.43,84.43,84.22,84.22,11692.0,83.5085,83.5085,83.3008,83.3008,11692.0
2023-10-31 11:50:00,84.28,84.44,84.28,84.28,14843.0,83.3602,83.5184,83.3602,83.3602,14843.0
2023-10-31 11:55:00,84.31,84.6,84.3,84.6,13443.0,83.3898,83.6767,83.3799,83.6767,13443.0
2023-10-31 12:00:00,84.61,84.64,84.36,84.36,12756.0,83.6866,83.7162,83.4393,83.4393,12756.0
2023-10-31 12:05:00,84.34,84.45,84.27,84.36,14239.0,83.4195,83.5283,83.3503,83.4393,14239.0
2023-10-31 12:10:00,84.35,84.36,84.07,84.07,20720.0,83.4294,83.4393,83.1524,83.1524,20720.0
2023-10-31 12:15:00,84.11,84.19,84.0,84.0,18896.0,83.192,83.2711,83.0832,83.0832,18896.0
2023-10-31 12:20:00,84.02,84.4,84.0,84.34,23697.0,83.103,83.4788,83.0832,83.4195,23697.0
2023-10-31 12:25:00,84.38,84.45,84.31,84.42,7749.0,83.4591,83.5283,83.3898,83.4986,7749.0
2023-10-31 12:30:00,84.44,84.65,84.44,84.64,11157.0,83.5184,83.7261,83.5184,83.7162,11157.0
2023-10-31 12:35:00,84.61,84.77,84.32,84.76,16869.0,83.6866,83.8448,83.3997,83.8349,16869.0
2023-10-31 12:40:00,84.76,84.77,84.61,84.7,10006.0,83.8349,83.8448,83.6866,83.7756,10006.0
2023-10-31 12:45:00,84.7,84.83,84.62,84.69,12689.0,83.7756,83.9042,83.6964,83.7657,12689.0
2023-10-31 12:50:00,84.7,84.82,84.55,84.58,12559.0,83.7756,83.8943,83.6272,83.6569,12559.0
2023-10-31 12:55:00,84.58,84.78,84.58,84.7,24281.0,83.6569,83.8547,83.6569,83.7756,24281.0
2023-10-31 13:00:00,84.69,84.81,84.66,84.72,12367.0,83.7657,83.8844,83.736,83.7954,12367.0
2023-10-31 13:05:00,84.72,84.84,84.7,84.7,11545.0,83.7954,83.914,83.7756,83.7756,11545.0
2023-10-31 13:10:00,84.68,84.69,84.42,84.52,14778.0,83.7558,83.7657,83.4986,83.5975,14778.0
2023-10-31 13:15:00,84.57,84.61,84.53,84.56,8930.0,83.647,83.6866,83.6074,83.6371,8930.0
2023-10-31 13:20:00,84.56,84.64,84.47,84.48,14479.0,83.6371,83.7162,83.5481,83.558,14479.0
2023-10-31 13:25:00,84.5,84.52,84.25,84.32,8920.0,83.5778,83.5975,83.3305,83.3997,8920.0
2023-10-31 13:30:00,84.33,84.5,84.33,84.49,10185.0,83.4096,83.5778,83.4096,83.5679,10185.0
2023-10-31 13:35:00,84.48,84.48,84.25,84.32,8675.0,83.558,83.558,83.3305,83.3997,8675.0
2023-10-31 13:40:00,84.32,84.52,84.31,84.44,8731.0,83.3997,83.5975,83.3898,83.5184,8731.0
2023-10-31 13:45:00,84.43,84.43,84.33,84.34,8238.0,83.5085,83.5085,83.4096,83.4195,8238.0
2023-10-31 13:50:00,84.36,84.39,84.21,84.3,12453.0,83.4393,83.469,83.2909,83.3799,12453.0
2023-10-31 13:55:00,84.28,84.38,84.24,84.33,11133.0,83.3602,83.4591,83.3206,83.4096,11133.0
2023-10-31 14:00:00,84.35,84.43,84.32,84.4,13148.0,83.4294,83.5085,83.3997,83.4788,13148.0
2023-10-31 14:05:00,84.41,84.54,84.39,84.39,28536.0,83.4887,83.6173,83.469,83.469,28536.0
2023-10-31 14:10:00,84.37,84.4,84.23,84.24,9787.0,83.4492,83.4788,83.3107,83.3206,9787.0
2023-10-31 14:15:00,84.24,84.31,84.08,84.11,19022.0,83.3206,83.3898,83.1623,83.192,19022.0
2023-10-31 14:20:00,84.12,84.18,84.03,84.05,15563.0,83.2019,83.2612,83.1129,83.1327,15563.0
2023-10-31 14:25:00,84.03,84.11,84.0,84.06,25309.0,83.1129,83.192,83.0832,83.1426,25309.0
2023-10-31 14:30:00,84.07,84.08,84.0,84.04,23871.0,83.1524,83.1623,83.0832,83.1228,23871.0
2023-10-31 14:35:00,84.04,84.19,83.97,84.14,27488.0,83.1228,83.2711,83.0535,83.2217,27488.0
2023-10-31 14:40:00,84.1,84.25,84.09,84.22,15773.0,83.1821,83.3305,83.1722,83.3008,15773.0
2023-10-31 14:45:00,84.23,84.48,84.2,84.43,18632.0,83.3107,83.558,83.281,83.5085,18632.0
2023-10-31 14:50:00,84.47,84.52,84.44,84.52,15465.0,83.5481,83.5975,83.5184,83.5975,15465.0
2023-10-31 14:55:00,84.51,84.6,84.5,84.59,21359.0,83.5876,83.6767,83.5778,83.6668,21359.0
2023-10-31 15:00:00,84.59,84.77,84.57,84.71,27804.0,83.6668,83.8448,83.647,83.7855,27804.0
2023-10-31 15:05:00,84.71,84.81,84.59,84.77,36368.0,83.7855,83.8844,83.6668,83.8448,36368.0
2023-10-31 15:10:00,84.77,84.86,84.76,84.76,20674.0,83.8448,83.9338,83.8349,83.8349,20674.0
2023-10-31 15:15:00,84.75,84.77,84.64,84.71,23144.0,83.825,83.8448,83.7162,83.7855,23144.0
2023-10-31 15:20:00,84.71,84.77,84.59,84.7,25322.0,83.7855,83.8448,83.6668,83.7756,25322.0
2023-10-31 15:25:00,84.71,84.8,84.68,84.8,22331.0,83.7855,83.8745,83.7558,83.8745,22331.0
2023-10-31 15:30:00,84.77,84.8,84.6,84.64,29859.0,83.8448,83.8745,83.6767,83.7162,29859.0
2023-10-31 15:35:00,84.64,84.71,84.58,84.64,25896.0,83.7162,83.7855,83.6569,83.7162,25896.0
2023-10-31 15:40:00,84.65,84.72,84.63,84.69,44948.0,83.7261,83.7954,83.7063,83.7657,44948.0
2023-10-31 15:45:00,84.68,84.73,84.61,84.7,67943.0,83.7558,83.8052,83.6866,83.7756,67943.0
2023-10-31 15:50:00,84.69,84.81,84.68,84.75,90257.0,83.7657,83.8844,83.7558,83.825,90257.0
2023-10-31 15:55:00,84.76,84.87,84.65,84.7,184197.0,83.8349,83.9437,83.7261,83.7756,184197.0
2023-11-01 09:30:00,84.75,85.12,84.01,85.08,43686.0,83.825,84.191,83.0931,84.1514,43686.0
2023-11-01 09:35:00,85.05,85.79,84.83,85.41,35228.0,84.1218,84.8537,83.9042,84.4778,35228.0
2023-11-01 09:40:00,85.41,85.41,84.68,84.96,16794.0,84.4778,84.4778,83.7558,84.0327,16794.0
2023-11-01 09:45:00,85.05,85.66,84.98,85.21,29833.0,84.1218,84.7251,84.0525,84.28,29833.0
2023-11-01 09:50:00,85.1,85.49,84.93,84.93,19517.0,84.1712,84.5569,84.0031,84.0031,19517.0
2023-11-01 09:55:00,85.0,85.4,84.87,85.24,27448.0,84.0723,84.4679,83.9437,84.3097,27448.0
2023-11-01 10:00:00,85.3,85.61,84.8,84.87,24905.0,84.369,84.6756,83.8745,83.9437,24905.0
2023-11-01 10:05:00,84.83,84.84,84.36,84.55,22119.0,83.9042,83.914,83.4393,83.6272,22119.0
2023-11-01 10:10:00,84.58,84.67,84.35,84.63,17247.0,83.6569,83.7459,83.4294,83.7063,17247.0
2023-11-01 10:15:00,84.63,84.74,84.42,84.5,14179.0,83.7063,83.8151,83.4986,83.5778,14179.0
2023-11-01 10:20:00,84.57,84.66,84.22,84.28,27327.0,83.647,83.736,83.3008,83.3602,27327.0
2023-11-01 10:25:00,84.33,84.52,84.05,84.46,36206.0,83.4096,83.5975,83.1327,83.5382,36206.0
2023-11-01 10:30:00,84.46,84.7,84.46,84.49,26060.0,83.5382,83.7756,83.5382,83.5679,26060.0
2023-11-01 10:35:00,84.45,84.69,84.31,84.58,15960.0,83.5283,83.7657,83.3898,83.6569,15960.0
2023-11-01 10:40:00,84.54,84.7,84.54,84.65,24226.0,83.6173,83.7756,83.6173,83.7261,24226.0
2023-11-01 10:45:00,84.65,84.96,84.65,84.81,48102.0,83.7261,84.0327,83.7261,83.8844,48102.0
2023-11-01 10:50:00,84.81,85.07,84.79,84.97,30035.0,83.8844,84.1415,83.8646,84.0426,30035.0
2023-11-01 10:55:00,84.92,85.16,84.92,85.14,23701.0,83.9932,84.2305,83.9932,84.2108,23701.0
2023-11-01 11:00:00,85.12,85.16,85.0,85.09,21339.0,84.191,84.2305,84.0723,84.1613,21339.0
2023-11-01 11:05:00,85.07,85.18,84.95,85.16,31238.0,84.1415,84.2503,84.0228,84.2305,31238.0
2023-11-01 11:10:00,85.16,85.43,85.04,85.43,38420.0,84.2305,84.4976,84.1119,84.4976,38420.0
2023-11-01 11:15:00,85.42,85.45,85.12,85.31,34269.0,84.4877,84.5174,84.191,84.3789,34269.0
2023-11-01 11:20:00,85.34,85.61,85.3,85.56,80760.0,84.4086,84.6756,84.369,84.6262,80760.0
2023-11-01 11:25:00,85.56,85.75,85.51,85.65,45668.0,84.6262,84.8141,84.5767,84.7152,45668.0
2023-11-01 11:30:00,85.69,85.69,85.15,85.21,67672.0,84.7548,84.7548,84.2207,84.28,67672.0
2023-11-01 11:35:00,85.18,85.36,85.15,85.18,35787.0,84.2503,84.4284,84.2207,84.2503,35787.0
2023-11-01 11:40:00,85.17,85.5,85.16,85.39,34328.0,84.2404,84.5668,84.2305,84.458,34328.0
2023-11-01 11:45:00,85.4,85.49,85.3,85.41,31190.0,84.4679,84.5569,84.369,84.4778,31190.0
2023-11-01 11:50:00,85.37,85.69,85.29,85.65,23949.0,84.4383,84.7548,84.3591,84.7152,23949.0
2023-11-01 11:55:00,85.61,85.73,85.47,85.51,15276.0,84.6756,84.7943,84.5372,84.5767,15276.0
2023-11-01 12:00:00,85.48,85.48,85.11,85.2,20711.0,84.5471,84.5471,84.1811,84.2701,20711.0
2023-11-01 12:05:00,85.16,85.45,85.15,85.37,29469.0,84.2305,84.5174,84.2207,84.4383,29469.0
2023-11-01 12:10:00,85.39,85.39,85.12,85.16,21538.0,84.458,84.458,84.191,84.2305,21538.0
2023-11-01 12:15:00,85.13,85.19,85.01,85.07,23797.0,84.2009,84.2602,84.0822,84.1415,23797.0
2023-11-01 12:20:00,85.03,85.04,84.75,84.76,15042.0,84.102,84.1119,83.825,83.8349,15042.0
2023-11-01 12:25:00,84.81,84.89,84.74,84.88,14218.0,83.8844,83.9635,83.8151,83.9536,14218.0
2023-11-01 12:30:00,84.89,84.94,84.82,84.87,15750.0,83.9635,84.013,83.8943,83.9437,15750.0
2023-11-01 12:35:00,84.89,84.93,84.65,84.67,9935.0,83.9635,84.0031,83.7261,83.7459,9935.0
2023-11-01 12:40:00,84.64,84.65,84.53,84.61,15966.0,83.7162,83.7261,83.6074,83.6866,15966.0
2023-11-01 12:45:00,84.62,84.78,84.51,84.57,13533.0,83.6964,83.8547,83.5876,83.647,13533.0
2023-11-01 12:50:00,84.53,84.59,84.45,84.51,17611.0,83.6074,83.6668,83.5283,83.5876,17611.0
2023-11-01 12:55:00,84.48,84.52,84.39,84.4,16141.0,83.558,83.5975,83.469,83.4788,16141.0
2023-11-01 13:00:00,84.45,84.58,84.43,84.56,27330.0,83.5283,83.6569,83.5085,83.6371,27330.0
2023-11-01 13:05:00,84.55,84.61,84.51,84.54,16182.0,83.6272,83.6866,83.5876,83.6173,16182.0
2023-11-01 13:10:00,84.54,84.75,84.53,84.66,12628.0,83.6173,83.825,83.6074,83.736,12628.0
2023-11-01 13:15:00,84.68,84.8,84.6,84.79,15707.0,83.7558,83.8745,83.6767,83.8646,15707.0
2023-11-01 13:20:00,84.76,84.79,84.62,84.71,21673.0,83.8349,83.8646,83.6964,83.7855,21673.0
2023-11-01 13:25:00,84.73,84.83,84.69,84.73,13270.0,83.8052,83.9042,83.7657,83.8052,13270.0
2023-11-01 13:30:00,84.73,84.74,84.54,84.6,10870.0,83.8052,83.8151,83.6173,83.6767,10870.0
2023-11-01 13:35:00,84.6,84.67,84.59,84.63,10934.0,83.6767,83.7459,83.6668,83.7063,10934.0
2023-11-01 13:40:00,84.63,84.79,84.61,84.79,13017.0,83.7063,83.8646,83.6866,83.8646,13017.0
2023-11-01 13:45:00,84.75,84.76,84.6,84.66,14533.0,83.825,83.8349,83.6767,83.736,14533.0
2023-11-01 13:50:00,84.66,84.66,84.56,84.59,12190.0,83.736,83.736,83.6371,83.6668,12190.0
2023-11-01 13:55:00,84.6,84.79,84.52,84.76,13536.0,83.6767,83.8646,83.5975,83.8349,13536.0
2023-11-01 14:00:00,84.78,84.97,84.57,84.64,20308.0,83.8547,84.0426,83.647,83.7162,20308.0
2023-11-01 14:05:00,84.67,84.73,84.59,84.61,16084.0,83.7459,83.8052,83.6668,83.6866,16084.0
2023-11-01 14:10:00,84.61,84.78,84.54,84.54,19986.0,83.6866,83.8547,83.6173,83.6173,19986.0
2023-11-01 14:15:00,84.56,84.63,84.43,84.58,16743.0,83.6371,83.7063,83.5085,83.6569,16743.0
2023-11-01 14:20:00,84.56,84.62,84.51,84.55,17107.0,83.6371,83.6964,83.5876,83.6272,17107.0
2023-11-01 14:25:00,84.53,84.76,84.51,84.67,18409.0,83.6074,83.8349,83.5876,83.7459,18409.0
2023-11-01 14:30:00,84.69,84.91,84.61,84.87,28254.0,83.7657,83.9833,83.6866,83.9437,28254.0
2023-11-01 14:35:00,84.83,84.98,84.6,84.66,26956.0,83.9042,84.0525,83.6767,83.736,26956.0
2023-11-01 14:40:00,84.67,84.69,84.45,84.57,33143.0,83.7459,83.7657,83.5283,83.647,33143.0
2023-11-01 14:45:00,84.58,84.68,84.23,84.46,40617.0,83.6569,83.7558,83.3107,83.5382,40617.0
2023-11-01 14:50:00,84.47,84.64,84.4,84.53,39714.0,83.5481,83.7162,83.4788,83.6074,39714.0
2023-11-01 14:55:00,84.54,84.97,84.5,84.65,30953.0,83.6173,84.0426,83.5778,83.7261,30953.0
2023-11-01 15:00:00,84.69,85.0,84.67,84.89,19283.0,83.7657,84.0723,83.7459,83.9635,19283.0
2023-11-01 15:05:00,84.91,84.97,84.76,84.79,20899.0,83.9833,84.0426,83.8349,83.8646,20899.0
2023-11-01 15:10:00,84.83,84.97,84.82,84.91,26847.0,83.9042,84.0426,83.8943,83.9833,26847.0
2023-11-01 15:15:00,84.94,85.1,84.87,85.0,22750.0,84.013,84.1712,83.9437,84.0723,22750.0
2023-11-01 15:20:00,85.02,85.17,84.97,85.17,27187.0,84.0921,84.2404,84.0426,84.2404,27187.0
2023-11-01 15:25:00,85.16,85.19,84.9,84.94,24932.0,84.2305,84.2602,83.9734,84.013,24932.0
2023-11-01 15:30:00,84.95,85.03,84.83,84.97,43872.0,84.0228,84.102,83.9042,84.0426,43872.0
2023-11-01 15:35:00,84.97,85.01,84.88,85.01,33785.0,84.0426,84.0822,83.9536,84.0822,33785.0
2023-11-01 15:40:00,85.02,85.08,84.95,85.06,39189.0,84.0921,84.1514,84.0228,84.1316,39189.0
2023-11-01 15:45:00,85.06,85.14,85.05,85.12,57090.0,84.1316,84.2108,84.1218,84.191,57090.0
2023-11-01 15:50:00,85.14,85.16,85.03,85.14,74273.0,84.2108,84.2305,84.102,84.2108,74273.0
2023-11-01 15:55:00,85.14,85.31,85.14,85.25,224785.0,84.2108,84.3789,84.2108,84.3196,224785.0
2023-11-02 09:30:00,86.93,87.93,86.87,87.79,83704.0,85.9812,86.9703,85.9219,86.8318,83704.0
2023-11-02 09:35:00,87.89,88.44,87.74,88.39,58914.0,86.9308,87.4748,86.7824,87.4253,58914.0
2023-11-02 09:40:00,88.47,88.63,88.03,88.2,27899.0,87.5044,87.6627,87.0692,87.2374,27899.0
2023-11-02 09:45:00,88.29,88.4,87.92,88.32,37986.0,87.3264,87.4352,86.9604,87.3561,37986.0
2023-11-02 09:50:00,88.38,88.62,88.29,88.29,36278.0,87.4154,87.6528,87.3264,87.3264,36278.0
2023-11-02 09:55:00,88.26,88.42,88.08,88.3,14849.0,87.2967,87.455,87.1187,87.3363,14849.0
2023-11-02 10:00:00,88.26,88.43,88.07,88.21,27258.0,87.2967,87.4649,87.1088,87.2473,27258.0
2023-11-02 10:05:00,88.27,88.31,87.67,87.78,52825.0,87.3066,87.3462,86.7132,86.822,52825.0
2023-11-02 10:10:00,87.77,87.77,87.05,87.07,30990.0,86.8121,86.8121,86.0999,86.1197,30990.0
2023-11-02 10:15:00,87.07,87.56,87.01,87.34,28704.0,86.1197,86.6044,86.0604,86.3868,28704.0
2023-11-02 10:20:00,87.4,87.45,87.06,87.1,34728.0,86.4461,86.4956,86.1098,86.1494,34728.0
2023-11-02 10:25:00,87.09,87.35,87.08,87.17,17436.0,86.1395,86.3966,86.1296,86.2186,17436.0
2023-11-02 10:30:00,87.17,87.18,86.75,86.94,27553.0,86.2186,86.2285,85.8032,85.9911,27553.0
2023-11-02 10:35:00,86.99,87.32,86.96,87.2,24273.0,86.0406,86.367,86.0109,86.2483,24273.0
2023-11-02 10:40:00,87.2,87.3,87.09,87.1,14106.0,86.2483,86.3472,86.1395,86.1494,14106.0
2023-11-02 10:45:00,87.13,87.41,87.11,87.36,21668.0,86.179,86.456,86.1593,86.4065,21668.0
2023-11-02 10:50:00,87.37,87.48,87.24,87.47,33102.0,86.4164,86.5252,86.2878,86.5153,33102.0
2023-11-02 10:55:00,87.5,87.68,87.45,87.66,20927.0,86.545,86.723,86.4956,86.7033,20927.0
2023-11-02 11:00:00,87.65,88.25,87.65,87.98,41402.0,86.6934,87.2868,86.6934,87.0198,41402.0
2023-11-02 11:05:00,87.99,88.02,87.85,87.89,9174.0,87.0297,87.0593,86.8912,86.9308,9174.0
2023-11-02 11:10:00,87.92,88.06,87.86,87.88,15963.0,86.9604,87.0989,86.9011,86.9209,15963.0
2023-11-02 11:15:00,87.87,88.03,87.65,88.02,19956.0,86.911,87.0692,86.6934,87.0593,19956.0
2023-11-02 11:20:00,88.02,88.05,87.81,87.91,18535.0,87.0593,87.089,86.8516,86.9505,18535.0
2023-11-02 11:25:00,87.94,87.96,87.74,87.81,16862.0,86.9802,87.0,86.7824,86.8516,16862.0
2023-11-02 11:30:00,87.82,87.89,87.7,87.88,14386.0,86.8615,86.9308,86.7428,86.9209,14386.0
2023-11-02 11:35:00,87.93,88.17,87.87,88.09,24681.0,86.9703,87.2077,86.911,87.1286,24681.0
2023-11-02 11:40:00,88.08,88.31,88.03,88.28,15812.0,87.1187,87.3462,87.0692,87.3165,15812.0
2023-11-02 11:45:00,88.28,88.34,88.08,88.23,17617.0,87.3165,87.3758,87.1187,87.267,17617.0
2023-11-02 11:50:00,88.21,88.37,88.16,88.25,9908.0,87.2473,87.4055,87.1978,87.2868,9908.0
2023-11-02 11:55:00,88.3,88.38,88.17,88.21,9671.0,87.3363,87.4154,87.2077,87.2473,9671.0
2023-11-02 12:00:00,88.23,88.3,88.16,88.3,14620.0,87.267,87.3363,87.1978,87.3363,14620.0
2023-11-02 12:05:00,88.28,88.32,88.18,88.22,21132.0,87.3165,87.3561,87.2176,87.2572,21132.0
2023-11-02 12:10:00,88.23,88.36,88.2,88.33,15847.0,87.267,87.3956,87.2374,87.366,15847.0
2023-11-02 12:15:00,88.37,88.63,88.36,88.59,28251.0,87.4055,87.6627,87.3956,87.6231,28251.0
2023-11-02 12:20:00,88.56,88.8,88.55,88.67,32392.0,87.5934,87.8308,87.5836,87.7022,32392.0
2023-11-02 12:25:00,88.7,88.79,88.53,88.55,14408.0,87.7319,87.8209,87.5638,87.5836,14408.0
2023-11-02 12:30:00,88.51,88.83,88.41,88.79,9855.0,87.544,87.8605,87.4451,87.8209,9855.0
2023-11-02 12:35:00,88.82,88.92,88.75,88.86,16643.0,87.8506,87.9495,87.7814,87.8902,16643.0
2023-11-02 12:40:00,88.84,88.87,88.73,88.8,15104.0,87.8704,87.9001,87.7616,87.8308,15104.0
2023-11-02 12:45:00,88.82,88.92,88.77,88.87,12766.0,87.8506,87.9495,87.8011,87.9001,12766.0
2023-11-02 12:50:00,88.85,88.93,88.76,88.82,12260.0,87.8803,87.9594,87.7913,87.8506,12260.0
2023-11-02 12:55:00,88.82,88.88,88.65,88.67,14081.0,87.8506,87.9099,87.6825,87.7022,14081.0
2023-11-02 13:00:00,88.67,88.72,88.59,88.68,8340.0,87.7022,87.7517,87.6231,87.7121,8340.0
2023-11-02 13:05:00,88.69,88.89,88.67,88.81,20498.0,87.722,87.9198,87.7022,87.8407,20498.0
2023-11-02 13:10:00,88.8,88.97,88.8,88.96,12388.0,87.8308,87.999,87.8308,87.9891,12388.0
2023-11-02 13:15:00,88.97,89.15,88.94,89.09,40925.0,87.999,88.177,87.9693,88.1177,40925.0
2023-11-02 13:20:00,89.06,89.06,88.84,88.84,8784.0,88.088,88.088,87.8704,87.8704,8784.0
2023-11-02 13:25:00,88.82,88.89,88.75,88.89,8868.0,87.8506,87.9198,87.7814,87.9198,8868.0
2023-11-02 13:30:00,88.92,89.05,88.91,88.99,13795.0,87.9495,88.0781,87.9396,88.0187,13795.0
2023-11-02 13:35:00,88.97,89.02,88.78,88.98,26527.0,87.999,88.0484,87.811,88.0089,26527.0
2023-11-02 13:40:00,88.98,88.99,88.83,88.92,8000.0,88.0089,88.0187,87.8605,87.9495,8000.0
2023-11-02 13:45:00,88.9,88.94,88.81,88.83,6360.0,87.9297,87.9693,87.8407,87.8605,6360.0
2023-11-02 13:50:00,88.8,88.9,88.77,88.9,9141.0,87.8308,87.9297,87.8011,87.9297,9141.0
2023-11-02 13:55:00,88.91,89.08,88.9,89.02,11724.0,87.9396,88.1078,87.9297,88.0484,11724.0
2023-11-02 14:00:00,89.0,89.03,88.9,88.99,14817.0,88.0286,88.0583,87.9297,88.0187,14817.0
2023-11-02 14:05:00,88.97,88.98,88.76,88.81,16056.0,87.999,88.0089,87.7913,87.8407,16056.0
2023-11-02 14:10:00,88.81,88.82,88.66,88.71,19231.0,87.8407,87.8506,87.6924,87.7418,19231.0
2023-11-02 14:15:00,88.69,88.7,88.58,88.68,6209.0,87.722,87.7319,87.6132,87.7121,6209.0
2023-11-02 14:20:00,88.66,88.66,88.53,88.61,6619.0,87.6924,87.6924,87.5638,87.6429,6619.0
2023-11-02 14:25:00,88.6,88.6,88.48,88.48,5200.0,87.633,87.633,87.5143,87.5143,5200.0
2023-11-02 14:30:00,88.48,88.51,88.4,88.48,12514.0,87.5143,87.544,87.4352,87.5143,12514.0
2023-11-02 14:35:00,88.51,88.67,88.51,88.56,8536.0,87.544,87.7022,87.544,87.5934,8536.0
2023-11-02 14:40:00,88.57,88.62,88.56,88.61,10627.0,87.6033,87.6528,87.5934,87.6429,10627.0
2023-11-02 14:45:00,88.58,88.61,88.48,88.5,8876.0,87.6132,87.6429,87.5143,87.5341,8876.0
2023-11-02 14:50:00,88.5,88.75,88.5,88.71,11091.0,87.5341,87.7814,87.5341,87.7418,11091.0
2023-11-02 14:55:00,88.7,88.78,88.66,88.72,14886.0,87.7319,87.811,87.6924,87.7517,14886.0
2023-11-02 15:00:00,88.71,88.82,88.67,88.67,17810.0,87.7418,87.8506,87.7022,87.7022,17810.0
2023-11-02 15:05:00,88.64,88.69,88.59,88.61,12191.0,87.6726,87.722,87.6231,87.6429,12191.0
2023-11-02 15:10:00,88.6,88.6,88.43,88.45,59605.0,87.633,87.633,87.4649,87.4846,59605.0
2023-11-02 15:15:00,88.44,88.45,88.24,88.32,26922.0,87.4748,87.4846,87.2769,87.3561,26922.0
2023-11-02 15:20:00,88.28,88.33,88.22,88.23,17453.0,87.3165,87.366,87.2572,87.267,17453.0
2023-11-02 15:25:00,88.23,88.29,88.19,88.22,16132.0,87.267,87.3264,87.2275,87.2572,16132.0
2023-11-02 15:30:00,88.22,88.39,88.19,88.29,27909.0,87.2572,87.4253,87.2275,87.3264,27909.0
2023-11-02 15:35:00,88.29,88.38,88.23,88.37,26630.0,87.3264,87.4154,87.267,87.4055,26630.0
2023-11-02 15:40:00,88.37,88.37,88.23,88.26,30880.0,87.4055,87.4055,87.267,87.2967,30880.0
2023-11-02 15:45:00,88.25,88.42,88.2,88.41,37640.0,87.2868,87.455,87.2374,87.4451,37640.0
2023-11-02 15:50:00,88.38,88.57,88.36,88.45,73643.0,87.4154,87.6033,87.3956,87.4846,73643.0
2023-11-02 15:55:00,88.44,88.46,88.23,88.28,219048.0,87.4748,87.4945,87.267,87.3165,219048.0
2023-11-03 09:30:00,90.08,91.81,90.08,91.62,112338.0,89.0969,90.808,89.0969,90.62,112338.0
2023-11-03 09:35:00,91.69,92.15,91.23,91.89,96178.0,90.6893,91.1443,90.2343,90.8871,96178.0
2023-11-03 09:40:00,91.92,92.08,91.46,91.85,64839.0,90.9168,91.075,90.4618,90.8475,64839.0
2023-11-03 09:45:00,91.81,92.76,91.77,92.18,54161.0,90.808,91.7476,90.7684,91.1739,54161.0
2023-11-03 09:50:00,92.24,92.37,92.0,92.25,28304.0,91.2333,91.3619,90.9959,91.2432,28304.0
2023-11-03 09:55:00,92.31,92.41,91.95,92.0,30802.0,91.3025,91.4014,90.9464,90.9959,30802.0
2023-11-03 10:00:00,92.04,92.33,91.88,92.15,32734.0,91.0355,91.3223,90.8772,91.1443,32734.0
2023-11-03 10:05:00,92.17,92.7,92.15,92.36,45771.0,91.164,91.6883,91.1443,91.352,45771.0
2023-11-03 10:10:00,92.44,92.5,92.27,92.31,24225.0,91.4311,91.4904,91.263,91.3025,24225.0
2023-11-03 10:15:00,92.28,92.61,92.16,92.39,37960.0,91.2728,91.5992,91.1542,91.3816,37960.0
2023-11-03 10:20:00,92.33,92.41,92.05,92.05,18796.0,91.3223,91.4014,91.0454,91.0454,18796.0
2023-11-03 10:25:00,92.09,92.13,91.33,91.35,22814.0,91.0849,91.1245,90.3332,90.353,22814.0
2023-11-03 10:30:00,91.34,91.36,90.95,91.2,42510.0,90.3431,90.3629,89.9574,90.2046,42510.0
2023-11-03 10:35:00,91.18,91.18,90.75,90.77,63205.0,90.1848,90.1848,89.7595,89.7793,63205.0
2023-11-03 10:40:00,90.77,90.88,90.57,90.74,44228.0,89.7793,89.8881,89.5815,89.7496,44228.0
2023-11-03 10:45:00,90.76,90.84,90.65,90.8,17583.0,89.7694,89.8486,89.6606,89.809,17583.0
2023-11-03 10:50:00,90.82,91.01,90.57,90.71,123552.0,89.8288,90.0167,89.5815,89.72,123552.0
2023-11-03 10:55:00,90.76,91.13,90.76,91.08,6240.0,89.7694,90.1354,89.7694,90.0859,6240.0
2023-11-03 11:00:00,91.12,91.18,91.05,91.18,14614.0,90.1255,90.1848,90.0563,90.1848,14614.0
2023-11-03 11:05:00,91.13,91.38,91.12,91.38,30724.0,90.1354,90.3827,90.1255,90.3827,30724.0
2023-11-03 11:10:00,91.33,91.45,91.27,91.35,18189.0,90.3332,90.4519,90.2739,90.353,18189.0
2023-11-03 11:15:00,91.34,91.42,91.17,91.36,11081.0,90.3431,90.4222,90.175,90.3629,11081.0
2023-11-03 11:20:00,91.4,91.76,91.38,91.73,63103.0,90.4024,90.7585,90.3827,90.7288,63103.0
2023-11-03 11:25:00,91.75,91.75,91.5,91.53,21720.0,90.7486,90.7486,90.5014,90.531,21720.0
2023-11-03 11:30:00,91.61,91.76,91.55,91.64,8754.0,90.6102,90.7585,90.5508,90.6398,8754.0
2023-11-03 11:35:00,91.59,91.89,91.57,91.87,6501.0,90.5904,90.8871,90.5706,90.8673,6501.0
2023-11-03 11:40:00,91.89,92.1,91.85,92.09,33654.0,90.8871,91.0948,90.8475,91.0849,33654.0
2023-11-03 11:45:00,92.04,92.19,91.98,92.07,23071.0,91.0355,91.1838,90.9761,91.0651,23071.0
2023-11-03 11:50:00,92.14,92.35,92.07,92.17,14790.0,91.1344,91.3421,91.0651,91.164,14790.0
2023-11-03 11:55:00,92.18,92.35,92.11,92.28,14393.0,91.1739,91.3421,91.1047,91.2728,14393.0
2023-11-03 12:00:00,92.31,92.41,92.12,92.21,11735.0,91.3025,91.4014,91.1146,91.2036,11735.0
2023-11-03 12:05:00,92.18,92.18,91.92,92.01,7756.0,91.1739,91.1739,90.9168,91.0058,7756.0
2023-11-03 12:10:00,92.04,92.05,91.83,91.85,15499.0,91.0355,91.0454,90.8278,90.8475,15499.0
2023-11-03 12:15:00,91.86,92.0,91.75,91.99,11618.0,90.8574,90.9959,90.7486,90.986,11618.0
2023-11-03 12:20:00,91.98,92.01,91.72,91.73,13235.0,90.9761,91.0058,90.719,90.7288,13235.0
2023-11-03 12:25:00,91.68,91.71,91.61,91.68,7964.0,90.6794,90.7091,90.6102,90.6794,7964.0
2023-11-03 12:30:00,91.71,91.98,91.71,91.94,12781.0,90.7091,90.9761,90.7091,90.9366,12781.0
2023-11-03 12:35:00,91.97,92.01,91.78,91.91,7837.0,90.9662,91.0058,90.7783,90.9069,7837.0
2023-11-03 12:40:00,91.91,91.93,91.79,91.86,10732.0,90.9069,90.9267,90.7882,90.8574,10732.0
2023-11-03 12:45:00,91.79,91.82,91.54,91.66,11599.0,90.7882,90.8179,90.5409,90.6596,11599.0
2023-11-03 12:50:00,91.65,91.74,91.64,91.72,6520.0,90.6497,90.7387,90.6398,90.719,6520.0
2023-11-03 12:55:00,91.7,91.82,91.64,91.77,8190.0,90.6992,90.8179,90.6398,90.7684,8190.0
2023-11-03 13:00:00,91.76,91.85,91.69,91.84,12620.0,90.7585,90.8475,90.6893,90.8376,12620.0
2023-11-03 13:05:00,91.8,92.05,91.77,92.04,8712.0,90.7981,91.0454,90.7684,91.0355,8712.0
2023-11-03 13:10:00,92.03,92.11,91.91,91.92,14902.0,91.0256,91.1047,90.9069,90.9168,14902.0
2023-11-03 13:15:00,91.95,91.96,91.82,91.88,6215.0,90.9464,90.9563,90.8179,90.8772,6215.0
2023-11-03 13:20:00,91.89,91.9,91.67,91.82,8115.0,90.8871,90.897,90.6695,90.8179,8115.0
2023-11-03 13:25:00,91.8,91.98,91.7,91.98,6911.0,90.7981,90.9761,90.6992,90.9761,6911.0
2023-11-03 13:30:00,91.97,92.22,91.97,92.2,15624.0,90.9662,91.2135,90.9662,91.1937,15624.0
2023-11-03 13:35:00,92.2,92.28,92.13,92.26,13114.0,91.1937,91.2728,91.1245,91.2531,13114.0
2023-11-03 13:40:00,92.25,92.28,92.15,92.18,9146.0,91.2432,91.2728,91.1443,91.1739,9146.0
2023-11-03 13:45:00,92.2,92.28,92.15,92.28,8299.0,91.1937,91.2728,91.1443,91.2728,8299.0
2023-11-03 13:50:00,92.28,92.37,92.23,92.31,11421.0,91.2728,91.3619,91.2234,91.3025,11421.0
2023-11-03 13:55:00,92.36,92.43,92.3,92.37,10955.0,91.352,91.4212,91.2926,91.3619,10955.0
2023-11-03 14:00:00,92.37,92.4,92.29,92.32,17314.0,91.3619,91.3915,91.2827,91.3124,17314.0
2023-11-03 14:05:00,92.32,92.34,91.96,91.96,16189.0,91.3124,91.3322,90.9563,90.9563,16189.0
2023-11-03 14:10:00,91.97,92.05,91.93,91.98,19377.0,90.9662,91.0454,90.9267,90.9761,19377.0
2023-11-03 14:15:00,92.02,92.09,91.93,92.08,18722.0,91.0157,91.0849,90.9267,91.075,18722.0
2023-11-03 14:20:00,92.09,92.11,91.99,92.01,16795.0,91.0849,91.1047,90.986,91.0058,16795.0
2023-11-03 14:25:00,92.01,92.02,91.86,91.97,15079.0,91.0058,91.0157,90.8574,90.9662,15079.0
2023-11-03 14:30:00,91.98,92.03,91.86,92.01,22247.0,90.9761,91.0256,90.8574,91.0058,22247.0
2023-11-03 14:35:00,92.02,92.22,91.99,92.2,26239.0,91.0157,91.2135,90.986,91.1937,26239.0
2023-11-03 14:40:00,92.2,92.4,92.19,92.31,16320.0,91.1937,91.3915,91.1838,91.3025,16320.0
2023-11-03 14:45:00,92.31,92.4,92.14,92.38,15096.0,91.3025,91.3915,91.1344,91.3717,15096.0
2023-11-03 14:50:00,92.39,92.53,92.37,92.51,24446.0,91.3816,91.5201,91.3619,91.5003,24446.0
2023-11-03 14:55:00,92.5,92.61,92.45,92.61,20982.0,91.4904,91.5992,91.441,91.5992,20982.0
2023-11-03 15:00:00,92.62,92.77,92.57,92.77,26936.0,91.6091,91.7575,91.5597,91.7575,26936.0
2023-11-03 15:05:00,92.74,92.76,92.32,92.34,38696.0,91.7278,91.7476,91.3124,91.3322,38696.0
2023-11-03 15:10:00,92.33,92.49,92.32,92.36,23316.0,91.3223,91.4805,91.3124,91.352,23316.0
2023-11-03 15:15:00,92.36,92.39,92.27,92.28,19443.0,91.352,91.3816,91.263,91.2728,19443.0
2023-11-03 15:20:00,92.3,92.43,92.21,92.4,25846.0,91.2926,91.4212,91.2036,91.3915,25846.0
2023-11-03 15:25:00,92.41,92.41,92.24,92.35,31574.0,91.4014,91.4014,91.2333,91.3421,31574.0
2023-11-03 15:30:00,92.32,92.33,92.14,92.2,33753.0,91.3124,91.3223,91.1344,91.1937,33753.0
2023-11-03 15:35:00,92.2,92.38,92.12,92.33,51927.0,91.1937,91.3717,91.1146,91.3223,51927.0
2023-11-03 15:40:00,92.32,92.42,92.27,92.41,36499.0,91.3124,91.4113,91.263,91.4014,36499.0
2023-11-03 15:45:00,92.38,92.46,92.28,92.32,59940.0,91.3717,91.4509,91.2728,91.3124,59940.0
2023-11-03 15:50:00,92.31,92.32,92.15,92.16,119483.0,91.3025,91.3124,91.1443,91.1542,119483.0
2023-11-03 15:55:00,92.16,92.44,92.16,92.31,250216.0,91.1542,91.4311,91.1542,91.3025,250216.0
2023-11-06 09:30:00,92.37,93.0,92.37,92.56,45326.0,91.3619,91.985,91.3619,91.5498,45326.0
2023-11-06 09:35:00,92.45,92.5,92.16,92.18,14438.0,91.441,91.4904,91.1542,91.1739,14438.0
2023-11-06 09:40:00,92.16,92.37,92.13,92.22,17200.0,91.1542,91.3619,91.1245,91.2135,17200.0
2023-11-06 09:45:00,92.24,92.31,91.68,91.69,17703.0,91.2333,91.3025,90.6794,90.6893,17703.0
2023-11-06 09:50:00,91.75,91.82,91.48,91.64,22263.0,90.7486,90.8179,90.4816,90.6398,22263.0
2023-11-06 09:55:00,91.66,91.76,91.45,91.5,9906.0,90.6596,90.7585,90.4519,90.5014,9906.0
2023-11-06 10:00:00,91.48,91.63,91.2,91.34,22319.0,90.4816,90.6299,90.2046,90.3431,22319.0
2023-11-06 10:05:00,91.36,91.44,91.06,91.26,30432.0,90.3629,90.442,90.0662,90.264,30432.0
2023-11-06 10:10:00,91.29,91.33,91.05,91.11,13058.0,90.2936,90.3332,90.0563,90.1156,13058.0
2023-11-06 10:15:00,91.16,91.44,91.16,91.41,26006.0,90.1651,90.442,90.1651,90.4123,26006.0
2023-11-06 10:20:00,91.43,91.67,91.39,91.67,11960.0,90.4321,90.6695,90.3926,90.6695,11960.0
2023-11-06 10:25:00,91.73,91.79,91.5,91.78,15144.0,90.7288,90.7882,90.5014,90.7783,15144.0
2023-11-06 10:30:00,91.8,91.9,91.6,91.81,11689.0,90.7981,90.897,90.6003,90.808,11689.0
2023-11-06 10:35:00,91.84,92.11,91.72,92.11,8271.0,90.8376,91.1047,90.719,91.1047,8271.0
2023-11-06 10:40:00,92.11,92.12,91.81,91.85,14588.0,91.1047,91.1146,90.808,90.8475,14588.0
2023-11-06 10:45:00,91.83,91.86,91.66,91.81,9143.0,90.8278,90.8574,90.6596,90.808,9143.0
2023-11-06 10:50:00,91.78,91.78,91.59,91.6,16638.0,90.7783,90.7783,90.5904,90.6003,16638.0
2023-11-06 10:55:00,91.64,91.69,91.39,91.51,11240.0,90.6398,90.6893,90.3926,90.5112,11240.0
2023-11-06 11:00:00,91.49,91.49,91.2,91.27,10779.0,90.4915,90.4915,90.2046,90.2739,10779.0
2023-11-06 11:05:00,91.22,91.37,91.22,91.28,6833.0,90.2244,90.3728,90.2244,90.2838,6833.0
2023-11-06 11:10:00,91.28,91.31,91.11,91.11,11973.0,90.2838,90.3134,90.1156,90.1156,11973.0
2023-11-06 11:15:00,91.2,91.31,91.16,91.21,4300.0,90.2046,90.3134,90.1651,90.2145,4300.0
2023-11-06 11:20:00,91.2,91.2,90.92,91.09,15760.0,90.2046,90.2046,89.9277,90.0958,15760.0
2023-11-06 11:25:00,91.08,91.32,91.07,91.24,24992.0,90.0859,90.3233,90.076,90.2442,24992.0
2023-11-06 11:30:00,91.23,91.24,91.04,91.11,11936.0,90.2343,90.2442,90.0464,90.1156,11936.0
2023-11-06 11:35:00,91.12,91.16,91.03,91.16,5893.0,90.1255,90.1651,90.0365,90.1651,5893.0
2023-11-06 11:40:00,91.18,91.19,90.98,91.06,9638.0,90.1848,90.1947,89.987,90.0662,9638.0
2023-11-06 11:45:00,91.05,91.17,91.01,91.17,10485.0,90.0563,90.175,90.0167,90.175,10485.0
2023-11-06 11:50:00,91.16,91.39,91.15,91.3,9729.0,90.1651,90.3926,90.1552,90.3035,9729.0
2023-11-06 11:55:00,91.34,91.46,91.32,91.38,10218.0,90.3431,90.4618,90.3233,90.3827,10218.0
2023-11-06 12:00:00,91.39,91.49,91.22,91.23,6375.0,90.3926,90.4915,90.2244,90.2343,6375.0
2023-11-06 12:05:00,91.23,91.23,91.09,91.15,8722.0,90.2343,90.2343,90.0958,90.1552,8722.0
2023-11-06 12:10:00,91.16,91.26,91.11,91.26,10986.0,90.1651,90.264,90.1156,90.264,10986.0
2023-11-06 12:15:00,91.23,91.35,91.22,91.28,6827.0,90.2343,90.353,90.2244,90.2838,6827.0
2023-11-06 12:20:00,91.28,91.35,91.19,91.35,7591.0,90.2838,90.353,90.1947,90.353,7591.0
2023-11-06 12:25:00,91.34,91.34,91.2,91.29,5168.0,90.3431,90.3431,90.2046,90.2936,5168.0
2023-11-06 12:30:00,91.24,91.29,91.11,91.11,4874.0,90.2442,90.2936,90.1156,90.1156,4874.0
2023-11-06 12:35:00,91.11,91.11,90.91,90.91,12074.0,90.1156,90.1156,89.9178,89.9178,12074.0
2023-11-06 12:40:00,90.93,90.98,90.81,90.81,9940.0,89.9376,89.987,89.8189,89.8189,9940.0
2023-11-06 12:45:00,90.81,90.87,90.75,90.81,11793.0,89.8189,89.8782,89.7595,89.8189,11793.0
2023-11-06 12:50:00,90.8,90.83,90.67,90.69,7319.0,89.809,89.8387,89.6804,89.7002,7319.0
2023-11-06 12:55:00,90.68,90.7,90.55,90.67,17668.0,89.6903,89.7101,89.5617,89.6804,17668.0
2023-11-06 13:00:00,90.64,90.65,90.33,90.39,21968.0,89.6507,89.6606,89.3441,89.4035,21968.0
2023-11-06 13:05:00,90.47,90.48,90.28,90.4,5983.0,89.4826,89.4925,89.2947,89.4134,5983.0
2023-11-06 13:10:00,90.43,90.43,90.31,90.31,7069.0,89.443,89.443,89.3243,89.3243,7069.0
2023-11-06 13:15:00,90.31,90.32,90.09,90.14,16999.0,89.3243,89.3342,89.1067,89.1562,16999.0
2023-11-06 13:20:00,90.14,90.46,90.07,90.45,12406.0,89.1562,89.4727,89.087,89.4628,12406.0
2023-11-06 13:25:00,90.45,90.49,90.27,90.27,13353.0,89.4628,89.5024,89.2848,89.2848,13353.0
2023-11-06 13:30:00,90.26,90.41,90.23,90.4,7752.0,89.2749,89.4233,89.2452,89.4134,7752.0
2023-11-06 13:35:00,90.43,90.56,90.39,90.42,9474.0,89.443,89.5716,89.4035,89.4331,9474.0
2023-11-06 13:40:00,90.41,90.48,90.35,90.48,7938.0,89.4233,89.4925,89.3639,89.4925,7938.0
2023-11-06 13:45:00,90.45,90.6,90.38,90.38,8023.0,89.4628,89.6112,89.3936,89.3936,8023.0
2023-11-06 13:50:00,90.35,90.37,90.05,90.13,35275.0,89.3639,89.3837,89.0672,89.1463,35275.0
2023-11-06 13:55:00,90.12,90.14,89.91,90.13,27772.0,89.1364,89.1562,88.9287,89.1463,27772.0
2023-11-06 14:00:00,90.13,90.14,89.91,90.06,24267.0,89.1463,89.1562,88.9287,89.0771,24267.0
2023-11-06 14:05:00,90.08,90.08,89.74,89.86,31346.0,89.0969,89.0969,88.7606,88.8793,31346.0
2023-11-06 14:10:00,89.82,90.06,89.81,89.87,8026.0,88.8397,89.0771,88.8298,88.8891,8026.0
2023-11-06 14:15:00,89.89,90.09,89.89,90.06,4456.0,88.9089,89.1067,88.9089,89.0771,4456.0
2023-11-06 14:20:00,90.08,90.08,89.89,89.91,6839.0,89.0969,89.0969,88.9089,88.9287,6839.0
2023-11-06 14:25:00,89.91,89.97,89.86,89.95,8186.0,88.9287,88.9881,88.8793,88.9683,8186.0
2023-11-06 14:30:00,89.96,90.02,89.9,90.01,8329.0,88.9782,89.0375,88.9188,89.0276,8329.0
2023-11-06 14:35:00,89.96,90.0,89.83,89.84,6121.0,88.9782,89.0177,88.8496,88.8595,6121.0
2023-11-06 14:40:00,89.85,90.07,89.84,90.0,7066.0,88.8694,89.087,88.8595,89.0177,7066.0
2023-11-06 14:45:00,89.99,90.07,89.95,89.97,9441.0,89.0078,89.087,88.9683,88.9881,9441.0
2023-11-06 14:50:00,89.98,90.07,89.94,90.07,10532.0,88.9979,89.087,88.9584,89.087,10532.0
2023-11-06 14:55:00,90.07,90.11,89.99,90.06,10154.0,89.087,89.1265,89.0078,89.0771,10154.0
2023-11-06 15:00:00,90.09,90.12,89.92,89.95,11163.0,89.1067,89.1364,88.9386,88.9683,11163.0
2023-11-06 15:05:00,89.95,89.99,89.85,89.9,10621.0,88.9683,89.0078,88.8694,88.9188,10621.0
2023-11-06 15:10:00,89.9,90.05,89.9,90.05,8657.0,88.9188,89.0672,88.9188,89.0672,8657.0
2023-11-06 15:15:00,90.03,90.15,90.01,90.11,12453.0,89.0474,89.1661,89.0276,89.1265,12453.0
2023-11-06 15:20:00,90.12,90.15,90.02,90.03,8772.0,89.1364,89.1661,89.0375,89.0474,8772.0
2023-11-06 15:25:00,90.06,90.09,89.96,90.06,22218.0,89.0771,89.1067,88.9782,89.0771,22218.0
2023-11-06 15:30:00,90.07,90.12,89.9,90.11,14637.0,89.087,89.1364,88.9188,89.1265,14637.0
2023-11-06 15:35:00,90.11,90.13,89.87,90.06,14892.0,89.1265,89.1463,88.8891,89.0771,14892.0
2023-11-06 15:40:00,90.05,90.14,89.94,90.06,15513.0,89.0672,89.1562,88.9584,89.0771,15513.0
2023-11-06 15:45:00,90.04,90.23,90.01,90.23,27691.0,89.0573,89.2452,89.0276,89.2452,27691.0
2023-11-06 15:50:00,90.22,90.34,90.13,90.33,41451.0,89.2353,89.354,89.1463,89.3441,41451.0
2023-11-06 15:55:00,90.33,90.49,90.33,90.49,132540.0,89.3441,89.5024,89.3441,89.5024,132540.0
2023-11-07 09:30:00,90.32,90.63,90.28,90.39,19128.0,89.3342,89.6408,89.2947,89.4035,19128.0
2023-11-07 09:35:00,90.43,90.6,90.06,90.13,9053.0,89.443,89.6112,89.0771,89.1463,9053.0
2023-11-07 09:40:00,90.13,90.45,90.0,90.45,4229.0,89.1463,89.4628,89.0177,89.4628,4229.0
2023-11-07 09:45:00,90.52,91.23,90.52,90.85,18560.0,89.532,90.2343,89.532,89.8584,18560.0
2023-11-07 09:50:00,90.85,91.49,90.85,91.32,12192.0,89.8584,90.4915,89.8584,90.3233,12192.0
2023-11-07 09:55:00,91.32,91.32,91.06,91.09,10337.0,90.3233,90.3233,90.0662,90.0958,10337.0
2023-11-07 10:00:00,91.09,91.68,91.02,91.41,61954.0,90.0958,90.6794,90.0266,90.4123,61954.0
2023-11-07 10:05:00,91.45,91.5,91.24,91.27,66845.0,90.4519,90.5014,90.2442,90.2739,66845.0
2023-11-07 10:10:00,91.23,91.57,91.0,91.55,25370.0,90.2343,90.5706,90.0068,90.5508,25370.0
2023-11-07 10:15:00,91.55,91.8,91.39,91.8,20442.0,90.5508,90.7981,90.3926,90.7981,20442.0
2023-11-07 10:20:00,91.76,91.9,91.55,91.63,17487.0,90.7585,90.897,90.5508,90.6299,17487.0
2023-11-07 10:25:00,91.63,91.89,91.63,91.89,15039.0,90.6299,90.8871,90.6299,90.8871,15039.0
2023-11-07 10:30:00,91.84,91.84,91.58,91.75,10800.0,90.8376,90.8376,90.5805,90.7486,10800.0
2023-11-07 10:35:00,91.75,92.04,91.74,91.98,24052.0,90.7486,91.0355,90.7387,90.9761,24052.0
2023-11-07 10:40:00,92.01,92.18,92.0,92.16,13410.0,91.0058,91.1739,90.9959,91.1542,13410.0
2023-11-07 10:45:00,92.18,92.23,92.05,92.22,14148.0,91.1739,91.2234,91.0454,91.2135,14148.0
2023-11-07 10:50:00,92.19,92.29,92.0,92.0,24748.0,91.1838,91.2827,90.9959,90.9959,24748.0
2023-11-07 10:55:00,92.1,92.18,91.92,92.0,9647.0,91.0948,91.1739,90.9168,90.9959,9647.0
2023-11-07 11:00:00,92.02,92.05,91.91,91.98,13333.0,91.0157,91.0454,90.9069,90.9761,13333.0
2023-11-07 11:05:00,92.0,92.01,91.86,91.88,8859.0,90.9959,91.0058,90.8574,90.8772,8859.0
2023-11-07 11:10:00,91.88,92.04,91.88,92.0,9905.0,90.8772,91.0355,90.8772,90.9959,9905.0
2023-11-07 11:15:00,91.99,92.0,91.84,91.87,4923.0,90.986,90.9959,90.8376,90.8673,4923.0
2023-11-07 11:20:00,91.9,91.97,91.78,91.97,23358.0,90.897,90.9662,90.7783,90.9662,23358.0
2023-11-07 11:25:00,91.97,92.01,91.78,91.97,6961.0,90.9662,91.0058,90.7783,90.9662,6961.0
2023-11-07 11:30:00,91.97,92.19,91.97,92.17,3599.0,90.9662,91.1838,90.9662,91.164,3599.0
2023-11-07 11:35:00,92.18,92.21,92.09,92.12,10433.0,91.1739,91.2036,91.0849,91.1146,10433.0
2023-11-07 11:40:00,92.13,92.32,92.1,92.26,11092.0,91.1245,91.3124,91.0948,91.2531,11092.0
2023-11-07 11:45:00,92.28,92.32,92.05,92.05,11323.0,91.2728,91.3124,91.0454,91.0454,11323.0
2023-11-07 11:50:00,92.06,92.16,92.04,92.13,7240.0,91.0552,91.1542,91.0355,91.1245,7240.0
2023-11-07 11:55:00,92.14,92.3,92.13,92.3,9059.0,91.1344,91.2926,91.1245,91.2926,9059.0
2023-11-07 12:00:00,92.27,92.27,92.12,92.16,7124.0,91.263,91.263,91.1146,91.1542,7124.0
2023-11-07 12:05:00,92.15,92.15,91.99,92.04,7189.0,91.1443,91.1443,90.986,91.0355,7189.0
2023-11-07 12:10:00,92.09,92.24,92.07,92.23,4223.0,91.0849,91.2333,91.0651,91.2234,4223.0
2023-11-07 12:15:00,92.22,92.29,92.07,92.2,10348.0,91.2135,91.2827,91.0651,91.1937,10348.0
2023-11-07 12:20:00,92.21,92.34,92.18,92.26,8104.0,91.2036,91.3322,91.1739,91.2531,8104.0
2023-11-07 12:25:00,92.28,92.3,92.13,92.2,6278.0,91.2728,91.2926,91.1245,91.1937,6278.0
2023-11-07 12:30:00,92.23,92.26,92.08,92.23,7665.0,91.2234,91.2531,91.075,91.2234,7665.0
2023-11-07 12:35:00,92.21,92.29,92.18,92.18,6698.0,91.2036,91.2827,91.1739,91.1739,6698.0
2023-11-07 12:40:00,92.18,92.18,92.07,92.17,6543.0,91.1739,91.1739,91.0651,91.164,6543.0
2023-11-07 12:45:00,92.19,92.25,92.11,92.13,8888.0,91.1838,91.2432,91.1047,91.1245,8888.0
2023-11-07 12:50:00,92.17,92.2,92.12,92.15,4307.0,91.164,91.1937,91.1146,91.1443,4307.0
2023-11-07 12:55:00,92.15,92.39,92.1,92.39,8142.0,91.1443,91.3816,91.0948,91.3816,8142.0
2023-11-07 13:00:00,92.41,92.55,92.36,92.38,23501.0,91.4014,91.5399,91.352,91.3717,23501.0
2023-11-07 13:05:00,92.39,92.56,92.39,92.55,8112.0,91.3816,91.5498,91.3816,91.5399,8112.0
2023-11-07 13:10:00,92.56,92.6,92.44,92.49,9650.0,91.5498,91.5893,91.4311,91.4805,9650.0
2023-11-07 13:15:00,92.44,92.44,92.33,92.41,4404.0,91.4311,91.4311,91.3223,91.4014,4404.0
2023-11-07 13:20:00,92.42,92.45,92.28,92.43,3811.0,91.4113,91.441,91.2728,91.4212,3811.0
2023-11-07 13:25:00,92.45,92.46,92.32,92.33,7373.0,91.441,91.4509,91.3124,91.3223,7373.0
2023-11-07 13:30:00,92.35,92.4,92.27,92.28,4430.0,91.3421,91.3915,91.263,91.2728,4430.0
2023-11-07 13:35:00,92.25,92.26,92.14,92.22,15498.0,91.2432,91.2531,91.1344,91.2135,15498.0
2023-11-07 13:40:00,92.18,92.26,92.08,92.14,10914.0,91.1739,91.2531,91.075,91.1344,10914.0
2023-11-07 13:45:00,92.17,92.24,92.17,92.21,6146.0,91.164,91.2333,91.164,91.2036,6146.0
2023-11-07 13:50:00,92.21,92.42,92.21,92.38,8660.0,91.2036,91.4113,91.2036,91.3717,8660.0
2023-11-07 13:55:00,92.36,92.37,92.17,92.17,7956.0,91.352,91.3619,91.164,91.164,7956.0
2023-11-07 14:00:00,92.19,92.3,92.17,92.3,5235.0,91.1838,91.2926,91.164,91.2926,5235.0
2023-11-07 14:05:00,92.26,92.26,92.08,92.12,5135.0,91.2531,91.2531,91.075,91.1146,5135.0
2023-11-07 14:10:00,92.15,92.26,92.15,92.22,3534.0,91.1443,91.2531,91.1443,91.2135,3534.0
2023-11-07 14:15:00,92.24,92.27,92.18,92.2,5588.0,91.2333,91.263,91.1739,91.1937,5588.0
2023-11-07 14:20:00,92.19,92.39,92.19,92.39,4057.0,91.1838,91.3816,91.1838,91.3816,4057.0
2023-11-07 14:25:00,92.4,92.4,92.33,92.38,7722.0,91.3915,91.3915,91.3223,91.3717,7722.0
2023-11-07 14:30:00,92.39,92.48,92.38,92.45,7136.0,91.3816,91.4707,91.3717,91.441,7136.0
2023-11-07 14:35:00,92.44,92.61,92.43,92.6,20779.0,91.4311,91.5992,91.4212,91.5893,20779.0
2023-11-07 14:40:00,92.61,92.67,92.53,92.61,10394.0,91.5992,91.6586,91.5201,91.5992,10394.0
2023-11-07 14:45:00,92.63,92.72,92.63,92.67,10313.0,91.619,91.708,91.619,91.6586,10313.0
2023-11-07 14:50:00,92.67,92.73,92.65,92.69,5904.0,91.6586,91.7179,91.6388,91.6784,5904.0
2023-11-07 14:55:00,92.7,92.71,92.62,92.64,11013.0,91.6883,91.6981,91.6091,91.6289,11013.0
2023-11-07 15:00:00,92.64,92.77,92.63,92.7,11488.0,91.6289,91.7575,91.619,91.6883,11488.0
2023-11-07 15:05:00,92.7,92.74,92.57,92.72,9158.0,91.6883,91.7278,91.5597,91.708,9158.0
2023-11-07 15:10:00,92.7,92.78,92.66,92.67,11569.0,91.6883,91.7674,91.6487,91.6586,11569.0
2023-11-07 15:15:00,92.66,92.74,92.54,92.74,24580.0,91.6487,91.7278,91.53,91.7278,24580.0
2023-11-07 15:20:00,92.73,92.77,92.69,92.75,10938.0,91.7179,91.7575,91.6784,91.7377,10938.0
2023-11-07 15:25:00,92.75,92.8,92.7,92.71,14716.0,91.7377,91.7872,91.6883,91.6981,14716.0
2023-11-07 15:30:00,92.71,92.74,92.67,92.73,15564.0,91.6981,91.7278,91.6586,91.7179,15564.0
2023-11-07 15:35:00,92.73,92.95,92.7,92.92,29264.0,91.7179,91.9355,91.6883,91.9059,29264.0
2023-11-07 15:40:00,92.95,92.95,92.8,92.86,17879.0,91.9355,91.9355,91.7872,91.8465,17879.0
2023-11-07 15:45:00,92.85,93.06,92.85,93.0,38731.0,91.8366,92.0443,91.8366,91.985,38731.0
2023-11-07 15:50:00,93.01,93.06,92.87,92.94,68560.0,91.9949,92.0443,91.8564,91.9256,68560.0
2023-11-07 15:55:00,92.94,93.06,92.86,92.96,204422.0,91.9256,92.0443,91.8465,91.9454,204422.0
2023-11-08 09:30:00,93.45,93.8,93.14,93.79,38091.0,92.4301,92.7763,92.1235,92.7664,38091.0
2023-11-08 09:35:00,93.79,94.75,93.79,94.7,48846.0,92.7664,93.7159,92.7664,93.6664,48846.0
2023-11-08 09:40:00,94.75,95.11,94.51,94.95,85286.0,93.7159,94.072,93.4785,93.9137,85286.0
2023-11-08 09:45:00,94.99,95.0,94.6,94.6,26554.0,93.9533,93.9632,93.5675,93.5675,26554.0
2023-11-08 09:50:00,94.6,94.95,94.52,94.87,20595.0,93.5675,93.9137,93.4884,93.8346,20595.0
2023-11-08 09:55:00,94.9,94.94,94.56,94.63,16339.0,93.8642,93.9038,93.528,93.5972,16339.0
2023-11-08 10:00:00,94.59,94.93,94.4,94.61,18786.0,93.5576,93.8939,93.3697,93.5774,18786.0
2023-11-08 10:05:00,94.63,94.73,94.28,94.59,42481.0,93.5972,93.6961,93.251,93.5576,42481.0
2023-11-08 10:10:00,94.68,94.79,94.52,94.59,23013.0,93.6466,93.7554,93.4884,93.5576,23013.0
2023-11-08 10:15:00,94.64,94.92,94.55,94.87,24790.0,93.6071,93.884,93.5181,93.8346,24790.0
2023-11-08 10:20:00,94.89,95.18,94.75,95.09,46590.0,93.8544,94.1412,93.7159,94.0522,46590.0
2023-11-08 10:25:00,95.13,95.15,94.68,94.78,16588.0,94.0917,94.1115,93.6466,93.7456,16588.0
2023-11-08 10:30:00,94.73,95.01,94.73,94.94,20489.0,93.6961,93.973,93.6961,93.9038,20489.0
2023-11-08 10:35:00,94.93,95.17,94.83,95.03,30316.0,93.8939,94.1313,93.795,93.9928,30316.0
2023-11-08 10:40:00,94.98,95.47,94.98,95.36,44272.0,93.9434,94.428,93.9434,94.3192,44272.0
2023-11-08 10:45:00,95.3,95.34,95.11,95.3,21840.0,94.2599,94.2994,94.072,94.2599,21840.0
2023-11-08 10:50:00,95.25,95.28,94.96,95.06,19227.0,94.2104,94.2401,93.9236,94.0225,19227.0
2023-11-08 10:55:00,95.05,95.23,95.04,95.16,16847.0,94.0126,94.1906,94.0027,94.1214,16847.0
2023-11-08 11:00:00,95.19,95.57,95.19,95.46,27354.0,94.1511,94.5269,94.1511,94.4181,27354.0
2023-11-08 11:05:00,95.5,95.62,95.37,95.46,30622.0,94.4577,94.5764,94.3291,94.4181,30622.0
2023-11-08 11:10:00,95.45,95.73,95.44,95.7,62073.0,94.4082,94.6852,94.3984,94.6555,62073.0
2023-11-08 11:15:00,95.73,95.8,95.49,95.62,27633.0,94.6852,94.7544,94.4478,94.5764,27633.0
2023-11-08 11:20:00,95.61,95.65,95.38,95.41,44986.0,94.5665,94.6061,94.339,94.3687,44986.0
2023-11-08 11:25:00,95.37,95.62,95.31,95.58,37890.0,94.3291,94.5764,94.2698,94.5368,37890.0
2023-11-08 11:30:00,95.57,95.63,95.37,95.41,50848.0,94.5269,94.5863,94.3291,94.3687,50848.0
2023-11-08 11:35:00,95.45,95.74,95.44,95.51,23526.0,94.4082,94.6951,94.3984,94.4676,23526.0
2023-11-08 11:40:00,95.5,95.9,95.5,95.9,15991.0,94.4577,94.8533,94.4577,94.8533,15991.0
2023-11-08 11:45:00,95.88,95.93,95.65,95.85,15207.0,94.8336,94.883,94.6061,94.8039,15207.0
2023-11-08 11:50:00,95.85,95.99,95.73,95.87,18843.0,94.8039,94.9423,94.6852,94.8237,18843.0
2023-11-08 11:55:00,95.9,95.9,95.55,95.61,24633.0,94.8533,94.8533,94.5072,94.5665,24633.0
2023-11-08 12:00:00,95.63,95.77,95.39,95.64,17721.0,94.5863,94.7248,94.3489,94.5962,17721.0
2023-11-08 12:05:00,95.64,95.66,95.25,95.29,16909.0,94.5962,94.616,94.2104,94.25,16909.0
2023-11-08 12:10:00,95.31,95.57,95.31,95.48,23263.0,94.2698,94.5269,94.2698,94.4379,23263.0
2023-11-08 12:15:00,95.41,95.49,95.28,95.42,14376.0,94.3687,94.4478,94.2401,94.3786,14376.0
2023-11-08 12:20:00,95.37,95.6,95.35,95.48,9864.0,94.3291,94.5566,94.3093,94.4379,9864.0
2023-11-08 12:25:00,95.46,95.55,95.35,95.53,27895.0,94.4181,94.5072,94.3093,94.4874,27895.0
2023-11-08 12:30:00,95.49,95.55,95.37,95.46,9006.0,94.4478,94.5072,94.3291,94.4181,9006.0
2023-11-08 12:35:00,95.44,95.58,95.35,95.58,14800.0,94.3984,94.5368,94.3093,94.5368,14800.0
2023-11-08 12:40:00,95.56,95.76,95.52,95.76,11919.0,94.517,94.7149,94.4775,94.7149,11919.0
2023-11-08 12:45:00,95.75,95.87,95.69,95.75,15456.0,94.705,94.8237,94.6456,94.705,15456.0
2023-11-08 12:50:00,95.73,95.79,95.61,95.74,17998.0,94.6852,94.7445,94.5665,94.6951,17998.0
2023-11-08 12:55:00,95.72,95.88,95.69,95.86,16965.0,94.6753,94.8336,94.6456,94.8138,16965.0
2023-11-08 13:00:00,95.86,96.17,95.85,96.15,28927.0,94.8138,95.1204,94.8039,95.1006,28927.0
2023-11-08 13:05:00,96.14,96.32,96.07,96.24,28143.0,95.0907,95.2687,95.0215,95.1896,28143.0
2023-11-08 13:10:00,96.24,96.25,95.84,96.1,32352.0,95.1896,95.1995,94.794,95.0511,32352.0
2023-11-08 13:15:00,96.05,96.16,95.99,96.11,28830.0,95.0017,95.1105,94.9423,95.061,28830.0
2023-11-08 13:20:00,96.18,96.37,96.04,96.04,49103.0,95.1303,95.3182,94.9918,94.9918,49103.0
2023-11-08 13:25:00,96.05,96.22,96.04,96.16,27605.0,95.0017,95.1698,94.9918,95.1105,27605.0
2023-11-08 13:30:00,96.15,96.34,96.14,96.34,25657.0,95.1006,95.2885,95.0907,95.2885,25657.0
2023-11-08 13:35:00,96.34,96.61,96.33,96.53,61805.0,95.2885,95.5556,95.2786,95.4765,61805.0
2023-11-08 13:40:00,96.53,96.67,96.31,96.33,34413.0,95.4765,95.6149,95.2589,95.2786,34413.0
2023-11-08 13:45:00,96.33,96.45,96.31,96.43,12950.0,95.2786,95.3973,95.2589,95.3775,12950.0
2023-11-08 13:50:00,96.4,96.47,96.31,96.4,18252.0,95.3479,95.4171,95.2589,95.3479,18252.0
2023-11-08 13:55:00,96.39,96.45,96.29,96.36,15530.0,95.338,95.3973,95.2391,95.3083,15530.0
2023-11-08 14:00:00,96.35,96.41,96.3,96.34,27608.0,95.2984,95.3578,95.249,95.2885,27608.0
2023-11-08 14:05:00,96.34,96.41,96.25,96.31,15336.0,95.2885,95.3578,95.1995,95.2589,15336.0
2023-11-08 14:10:00,96.3,96.31,96.01,96.2,20542.0,95.249,95.2589,94.9621,95.1501,20542.0
2023-11-08 14:15:00,96.21,96.45,96.2,96.36,27694.0,95.1599,95.3973,95.1501,95.3083,27694.0
2023-11-08 14:20:00,96.37,96.48,96.33,96.38,15465.0,95.3182,95.427,95.2786,95.3281,15465.0
2023-11-08 14:25:00,96.38,96.57,96.34,96.52,18599.0,95.3281,95.516,95.2885,95.4666,18599.0
2023-11-08 14:30:00,96.54,96.61,96.36,96.42,22924.0,95.4863,95.5556,95.3083,95.3677,22924.0
2023-11-08 14:35:00,96.4,96.42,96.15,96.21,34708.0,95.3479,95.3677,95.1006,95.1599,34708.0
2023-11-08 14:40:00,96.21,96.28,95.97,96.28,69135.0,95.1599,95.2292,94.9226,95.2292,69135.0
2023-11-08 14:45:00,96.28,96.28,96.09,96.12,21978.0,95.2292,95.2292,95.0413,95.0709,21978.0
2023-11-08 14:50:00,96.12,96.22,96.1,96.2,13292.0,95.0709,95.1698,95.0511,95.1501,13292.0
2023-11-08 14:55:00,96.22,96.29,96.05,96.13,17561.0,95.1698,95.2391,95.0017,95.0808,17561.0
2023-11-08 15:00:00,96.16,96.2,95.91,96.08,14026.0,95.1105,95.1501,94.8632,95.0314,14026.0
2023-11-08 15:05:00,96.09,96.09,95.98,96.02,9187.0,95.0413,95.0413,94.9325,94.972,9187.0
2023-11-08 15:10:00,96.02,96.11,95.94,96.11,15896.0,94.972,95.061,94.8929,95.061,15896.0
2023-11-08 15:15:00,96.08,96.12,95.93,96.0,12826.0,95.0314,95.0709,94.883,94.9522,12826.0
2023-11-08 15:20:00,96.0,96.11,95.96,96.05,17584.0,94.9522,95.061,94.9127,95.0017,17584.0
2023-11-08 15:25:00,96.05,96.19,95.99,95.99,34156.0,95.0017,95.1402,94.9423,94.9423,34156.0
2023-11-08 15:30:00,95.98,95.98,95.71,95.71,25076.0,94.9325,94.9325,94.6654,94.6654,25076.0
2023-11-08 15:35:00,95.7,95.73,95.53,95.56,24700.0,94.6555,94.6852,94.4874,94.517,24700.0
2023-11-08 15:40:00,95.54,95.71,95.42,95.59,48172.0,94.4973,94.6654,94.3786,94.5467,48172.0
2023-11-08 15:45:00,95.59,95.69,95.55,95.62,35426.0,94.5467,94.6456,94.5072,94.5764,35426.0
2023-11-08 15:50:00,95.61,95.63,95.44,95.59,103242.0,94.5665,94.5863,94.3984,94.5467,103242.0
2023-11-08 15:55:00,95.58,95.65,95.38,95.38,199038.0,94.5368,94.6061,94.339,94.339,199038.0
2023-11-09 09:30:00,95.5,96.16,95.2,96.15,49909.0,94.4577,95.1105,94.161,95.1006,49909.0
2023-11-09 09:35:00,96.04,96.33,95.85,96.02,23880.0,94.9918,95.2786,94.8039,94.972,23880.0
2023-11-09 09:40:00,96.0,96.36,96.0,96.21,33893.0,94.9522,95.3083,94.9522,95.1599,33893.0
2023-11-09 09:45:00,96.17,96.33,95.57,95.71,15362.0,95.1204,95.2786,94.5269,94.6654,15362.0
2023-11-09 09:50:00,95.67,96.0,95.47,95.51,21743.0,94.6258,94.9522,94.428,94.4676,21743.0
2023-11-09 09:55:00,95.5,96.17,95.45,96.0,61795.0,94.4577,95.1204,94.4082,94.9522,61795.0
2023-11-09 10:00:00,96.03,96.13,95.42,95.55,24268.0,94.9819,95.0808,94.3786,94.5072,24268.0
2023-11-09 10:05:00,95.49,95.67,95.2,95.6,28071.0,94.4478,94.6258,94.161,94.5566,28071.0
2023-11-09 10:10:00,95.59,95.71,95.47,95.7,7801.0,94.5467,94.6654,94.428,94.6555,7801.0
2023-11-09 10:15:00,95.67,95.82,95.37,95.41,19438.0,94.6258,94.7742,94.3291,94.3687,19438.0
2023-11-09 10:20:00,95.39,95.55,95.1,95.11,45368.0,94.3489,94.5072,94.0621,94.072,45368.0
2023-11-09 10:25:00,95.12,95.59,94.89,95.59,14282.0,94.0818,94.5467,93.8544,94.5467,14282.0
2023-11-09 10:30:00,95.58,95.58,95.31,95.39,10005.0,94.5368,94.5368,94.2698,94.3489,10005.0
2023-11-09 10:35:00,95.37,95.52,95.25,95.34,11065.0,94.3291,94.4775,94.2104,94.2994,11065.0
2023-11-09 10:40:00,95.4,95.48,95.27,95.48,7833.0,94.3588,94.4379,94.2302,94.4379,7833.0
2023-11-09 10:45:00,95.5,95.58,95.34,95.53,14041.0,94.4577,94.5368,94.2994,94.4874,14041.0
2023-11-09 10:50:00,95.57,95.78,95.51,95.61,11894.0,94.5269,94.7346,94.4676,94.5665,11894.0
2023-11-09 10:55:00,95.57,95.79,95.51,95.79,14713.0,94.5269,94.7445,94.4676,94.7445,14713.0
2023-11-09 11:00:00,95.77,95.8,95.64,95.72,7771.0,94.7248,94.7544,94.5962,94.6753,7771.0
2023-11-09 11:05:00,95.72,95.91,95.7,95.77,16642.0,94.6753,94.8632,94.6555,94.7248,16642.0
2023-11-09 11:10:00,95.73,95.85,95.69,95.7,7168.0,94.6852,94.8039,94.6456,94.6555,7168.0
2023-11-09 11:15:00,95.74,95.8,95.42,95.44,15167.0,94.6951,94.7544,94.3786,94.3984,15167.0
2023-11-09 11:20:00,95.41,95.42,95.24,95.34,8147.0,94.3687,94.3786,94.2005,94.2994,8147.0
2023-11-09 11:25:00,95.29,95.29,95.15,95.26,7774.0,94.25,94.25,94.1115,94.2203,7774.0
2023-11-09 11:30:00,95.29,95.29,95.05,95.1,5957.0,94.25,94.25,94.0126,94.0621,5957.0
2023-11-09 11:35:00,95.11,95.11,94.74,94.86,16410.0,94.072,94.072,93.706,93.8247,16410.0
2023-11-09 11:40:00,94.8,95.03,94.73,94.98,8925.0,93.7653,93.9928,93.6961,93.9434,8925.0
2023-11-09 11:45:00,94.99,95.07,94.96,95.02,9779.0,93.9533,94.0324,93.9236,93.9829,9779.0
2023-11-09 11:50:00,95.02,95.22,94.98,94.98,8999.0,93.9829,94.1808,93.9434,93.9434,8999.0
2023-11-09 11:55:00,94.97,95.03,94.8,95.01,6032.0,93.9335,93.9928,93.7653,93.973,6032.0
2023-11-09 12:00:00,94.99,95.14,94.97,95.03,8209.0,93.9533,94.1016,93.9335,93.9928,8209.0
2023-11-09 12:05:00,95.01,95.02,94.77,94.84,15869.0,93.973,93.9829,93.7357,93.8049,15869.0
2023-11-09 12:10:00,94.82,94.82,94.57,94.82,6508.0,93.7851,93.7851,93.5378,93.7851,6508.0
2023-11-09 12:15:00,94.76,94.76,94.59,94.68,8939.0,93.7258,93.7258,93.5576,93.6466,8939.0
2023-11-09 12:20:00,94.7,94.76,94.61,94.74,7054.0,93.6664,93.7258,93.5774,93.706,7054.0
2023-11-09 12:25:00,94.74,94.74,94.65,94.71,6985.0,93.706,93.706,93.617,93.6763,6985.0
2023-11-09 12:30:00,94.69,94.84,94.68,94.7,8156.0,93.6565,93.8049,93.6466,93.6664,8156.0
2023-11-09 12:35:00,94.68,94.84,94.66,94.72,8021.0,93.6466,93.8049,93.6269,93.6862,8021.0
2023-11-09 12:40:00,94.7,94.76,94.64,94.65,5695.0,93.6664,93.7258,93.6071,93.617,5695.0
2023-11-09 12:45:00,94.67,94.75,94.63,94.7,6038.0,93.6368,93.7159,93.5972,93.6664,6038.0
2023-11-09 12:50:00,94.71,94.79,94.63,94.66,14231.0,93.6763,93.7554,93.5972,93.6269,14231.0
2023-11-09 12:55:00,94.66,94.74,94.63,94.69,6193.0,93.6269,93.706,93.5972,93.6565,6193.0
2023-11-09 13:00:00,94.67,94.72,94.19,94.38,18282.0,93.6368,93.6862,93.162,93.3499,18282.0
2023-11-09 13:05:00,94.41,94.44,93.76,93.86,25977.0,93.3796,93.4093,92.7367,92.8356,25977.0
2023-11-09 13:10:00,93.92,94.44,93.75,94.44,14020.0,92.8949,93.4093,92.7268,93.4093,14020.0
2023-11-09 13:15:00,94.38,94.38,93.97,93.97,10508.0,93.3499,93.3499,92.9444,92.9444,10508.0
2023-11-09 13:20:00,93.96,94.08,93.86,94.03,11013.0,92.9345,93.0532,92.8356,93.0037,11013.0
2023-11-09 13:25:00,94.0,94.07,93.89,94.04,9723.0,92.9741,93.0433,92.8653,93.0136,9723.0
2023-11-09 13:30:00,93.97,94.0,93.71,93.76,14260.0,92.9444,92.9741,92.6872,92.7367,14260.0
2023-11-09 13:35:00,93.77,93.82,93.63,93.64,8187.0,92.7466,92.796,92.6081,92.618,8187.0
2023-11-09 13:40:00,93.64,93.8,93.64,93.8,5193.0,92.618,92.7763,92.618,92.7763,5193.0
2023-11-09 13:45:00,93.88,93.95,93.65,93.76,7852.0,92.8554,92.9246,92.6279,92.7367,7852.0
2023-11-09 13:50:00,93.84,93.89,93.7,93.86,4191.0,92.8158,92.8653,92.6773,92.8356,4191.0
2023-11-09 13:55:00,93.9,93.98,93.72,93.88,11502.0,92.8752,92.9543,92.6971,92.8554,11502.0
2023-11-09 14:00:00,93.84,93.84,93.51,93.58,15551.0,92.8158,92.8158,92.4894,92.5587,15551.0
2023-11-09 14:05:00,93.53,93.59,93.35,93.58,16880.0,92.5092,92.5685,92.3312,92.5587,16880.0
2023-11-09 14:10:00,93.54,93.54,93.19,93.23,10696.0,92.5191,92.5191,92.1729,92.2125,10696.0
2023-11-09 14:15:00,93.27,93.33,92.95,93.0,16096.0,92.252,92.3114,91.9355,91.985,16096.0
2023-11-09 14:20:00,92.98,93.08,92.94,93.08,8444.0,91.9652,92.0641,91.9256,92.0641,8444.0
2023-11-09 14:25:00,93.05,93.15,92.96,93.03,10916.0,92.0344,92.1333,91.9454,92.0147,10916.0
2023-11-09 14:30:00,93.0,93.18,93.0,93.07,11320.0,91.985,92.163,91.985,92.0542,11320.0
2023-11-09 14:35:00,93.12,93.12,92.87,92.97,9938.0,92.1037,92.1037,91.8564,91.9553,9938.0
2023-11-09 14:40:00,92.98,92.98,92.63,92.63,12523.0,91.9652,91.9652,91.619,91.619,12523.0
2023-11-09 14:45:00,92.64,92.82,92.63,92.78,18155.0,91.6289,91.8069,91.619,91.7674,18155.0
2023-11-09 14:50:00,92.76,92.8,92.66,92.66,8026.0,91.7476,91.7872,91.6487,91.6487,8026.0
2023-11-09 14:55:00,92.65,92.71,92.57,92.59,18657.0,91.6388,91.6981,91.5597,91.5795,18657.0
2023-11-09 15:00:00,92.58,92.61,92.4,92.61,19308.0,91.5696,91.5992,91.3915,91.5992,19308.0
2023-11-09 15:05:00,92.58,92.81,92.49,92.75,14104.0,91.5696,91.7971,91.4805,91.7377,14104.0
2023-11-09 15:10:00,92.76,92.81,92.69,92.74,17519.0,91.7476,91.7971,91.6784,91.7278,17519.0
2023-11-09 15:15:00,92.76,92.92,92.7,92.8,23893.0,91.7476,91.9059,91.6883,91.7872,23893.0
2023-11-09 15:20:00,92.74,92.8,92.63,92.65,19739.0,91.7278,91.7872,91.619,91.6388,19739.0
2023-11-09 15:25:00,92.65,92.68,92.36,92.37,29308.0,91.6388,91.6685,91.352,91.3619,29308.0
2023-11-09 15:30:00,92.38,92.55,92.35,92.41,19473.0,91.3717,91.5399,91.3421,91.4014,19473.0
2023-11-09 15:35:00,92.43,92.47,92.27,92.36,24512.0,91.4212,91.4608,91.263,91.352,24512.0
2023-11-09 15:40:00,92.37,92.39,92.19,92.21,25160.0,91.3619,91.3816,91.1838,91.2036,25160.0
2023-11-09 15:45:00,92.19,92.43,92.15,92.19,55259.0,91.1838,91.4212,91.1443,91.1838,55259.0
2023-11-09 15:50:00,92.21,92.47,92.21,92.3,45758.0,91.2036,91.4608,91.2036,91.2926,45758.0
2023-11-09 15:55:00,92.29,92.66,92.29,92.56,141740.0,91.2827,91.6487,91.2827,91.5498,141740.0
2023-11-10 09:30:00,92.97,93.44,92.55,93.16,41432.0,91.9553,92.4202,91.5399,92.1432,41432.0
2023-11-10 09:35:00,93.07,93.49,92.95,93.49,13360.0,92.0542,92.4696,91.9355,92.4696,13360.0
2023-11-10 09:40:00,93.47,93.85,93.36,93.73,12605.0,92.4499,92.8257,92.3411,92.707,12605.0
2023-11-10 09:45:00,93.9,93.96,93.61,93.87,8081.0,92.8752,92.9345,92.5883,92.8455,8081.0
2023-11-10 09:50:00,93.76,93.77,93.4,93.73,12994.0,92.7367,92.7466,92.3806,92.707,12994.0
2023-11-10 09:55:00,93.75,93.76,93.44,93.62,13998.0,92.7268,92.7367,92.4202,92.5982,13998.0
2023-11-10 10:00:00,93.55,93.82,93.32,93.39,37637.0,92.529,92.796,92.3015,92.3707,37637.0
2023-11-10 10:05:00,93.39,93.66,93.3,93.58,9067.0,92.3707,92.6378,92.2817,92.5587,9067.0
2023-11-10 10:10:00,93.57,94.0,93.51,93.77,12176.0,92.5488,92.9741,92.4894,92.7466,12176.0
2023-11-10 10:15:00,93.83,93.86,93.65,93.76,7432.0,92.8059,92.8356,92.6279,92.7367,7432.0
2023-11-10 10:20:00,93.78,94.06,93.73,93.8,11475.0,92.7565,93.0334,92.707,92.7763,11475.0
2023-11-10 10:25:00,93.77,93.88,93.58,93.84,10227.0,92.7466,92.8554,92.5587,92.8158,10227.0
2023-11-10 10:30:00,93.85,93.92,93.59,93.71,13712.0,92.8257,92.8949,92.5685,92.6872,13712.0
2023-11-10 10:35:00,93.71,93.77,93.53,93.6,9287.0,92.6872,92.7466,92.5092,92.5784,9287.0
2023-11-10 10:40:00,93.66,93.7,93.48,93.51,9540.0,92.6378,92.6773,92.4597,92.4894,9540.0
2023-11-10 10:45:00,93.5,93.87,93.38,93.7,8925.0,92.4795,92.8455,92.3608,92.6773,8925.0
2023-11-10 10:50:00,93.68,93.8,93.63,93.67,5037.0,92.6576,92.7763,92.6081,92.6477,5037.0
2023-11-10 10:55:00,93.7,94.0,93.7,94.0,6162.0,92.6773,92.9741,92.6773,92.9741,6162.0
2023-11-10 11:00:00,93.94,94.13,93.86,94.0,12703.0,92.9147,93.1026,92.8356,92.9741,12703.0
2023-11-10 11:05:00,93.99,94.14,93.92,93.97,11111.0,92.9642,93.1125,92.8949,92.9444,11111.0
2023-11-10 11:10:00,94.02,94.05,93.92,93.99,6639.0,92.9939,93.0235,92.8949,92.9642,6639.0
2023-11-10 11:15:00,94.03,94.15,93.96,94.03,17559.0,93.0037,93.1224,92.9345,93.0037,17559.0
2023-11-10 11:20:00,94.04,94.08,93.92,93.97,8825.0,93.0136,93.0532,92.8949,92.9444,8825.0
2023-11-10 11:25:00,93.93,93.96,93.76,93.84,3700.0,92.9048,92.9345,92.7367,92.8158,3700.0
2023-11-10 11:30:00,93.83,93.89,93.63,93.64,6215.0,92.8059,92.8653,92.6081,92.618,6215.0
2023-11-10 11:35:00,93.67,93.82,93.6,93.78,4097.0,92.6477,92.796,92.5784,92.7565,4097.0
2023-11-10 11:40:00,93.79,94.01,93.76,93.99,7120.0,92.7664,92.984,92.7367,92.9642,7120.0
2023-11-10 11:45:00,93.95,93.97,93.91,93.94,2975.0,92.9246,92.9444,92.8851,92.9147,2975.0
2023-11-10 11:50:00,93.94,94.17,93.94,94.1,3487.0,92.9147,93.1422,92.9147,93.073,3487.0
2023-11-10 11:55:00,94.13,94.2,94.01,94.07,7609.0,93.1026,93.1719,92.984,93.0433,7609.0
2023-11-10 12:00:00,94.04,94.17,93.98,93.98,5800.0,93.0136,93.1422,92.9543,92.9543,5800.0
2023-11-10 12:05:00,93.97,94.14,93.96,94.12,4242.0,92.9444,93.1125,92.9345,93.0928,4242.0
2023-11-10 12:10:00,94.17,94.2,94.04,94.09,4124.0,93.1422,93.1719,93.0136,93.0631,4124.0
2023-11-10 12:15:00,94.08,94.18,94.07,94.16,4968.0,93.0532,93.1521,93.0433,93.1323,4968.0
2023-11-10 12:20:00,94.13,94.15,94.04,94.06,6073.0,93.1026,93.1224,93.0136,93.0334,6073.0
2023-11-10 12:25:00,94.1,94.14,93.99,94.1,11034.0,93.073,93.1125,92.9642,93.073,11034.0
2023-11-10 12:30:00,94.13,94.3,94.07,94.26,22204.0,93.1026,93.2708,93.0433,93.2312,22204.0
2023-11-10 12:35:00,94.25,94.41,94.22,94.35,3682.0,93.2213,93.3796,93.1917,93.3202,3682.0
2023-11-10 12:40:00,94.31,94.42,94.23,94.37,9722.0,93.2807,93.3895,93.2016,93.34,9722.0
2023-11-10 12:45:00,94.37,94.44,94.34,94.38,7855.0,93.34,93.4093,93.3104,93.3499,7855.0
2023-11-10 12:50:00,94.4,94.61,94.34,94.61,7849.0,93.3697,93.5774,93.3104,93.5774,7849.0
2023-11-10 12:55:00,94.61,94.61,94.38,94.47,5622.0,93.5774,93.5774,93.3499,93.4389,5622.0
2023-11-10 13:00:00,94.5,94.53,94.42,94.53,5565.0,93.4686,93.4983,93.3895,93.4983,5565.0
2023-11-10 13:05:00,94.57,94.59,94.43,94.47,12190.0,93.5378,93.5576,93.3994,93.4389,12190.0
2023-11-10 13:10:00,94.51,94.53,94.36,94.36,7938.0,93.4785,93.4983,93.3301,93.3301,7938.0
2023-11-10 13:15:00,94.37,94.44,94.35,94.36,4012.0,93.34,93.4093,93.3202,93.3301,4012.0
2023-11-10 13:20:00,94.38,94.66,94.37,94.65,9886.0,93.3499,93.6269,93.34,93.617,9886.0
2023-11-10 13:25:00,94.66,94.85,94.64,94.7,12894.0,93.6269,93.8148,93.6071,93.6664,12894.0
2023-11-10 13:30:00,94.71,94.86,94.7,94.85,11523.0,93.6763,93.8247,93.6664,93.8148,11523.0
2023-11-10 13:35:00,94.86,94.88,94.73,94.77,11538.0,93.8247,93.8445,93.6961,93.7357,11538.0
2023-11-10 13:40:00,94.75,94.97,94.75,94.84,8082.0,93.7159,93.9335,93.7159,93.8049,8082.0
2023-11-10 13:45:00,94.84,94.96,94.84,94.87,10656.0,93.8049,93.9236,93.8049,93.8346,10656.0
2023-11-10 13:50:00,94.85,94.91,94.81,94.9,9699.0,93.8148,93.8741,93.7752,93.8642,9699.0
2023-11-10 13:55:00,94.89,94.94,94.8,94.94,12937.0,93.8544,93.9038,93.7653,93.9038,12937.0
2023-11-10 14:00:00,94.93,95.02,94.77,94.79,17348.0,93.8939,93.9829,93.7357,93.7554,17348.0
2023-11-10 14:05:00,94.8,94.8,94.57,94.68,4847.0,93.7653,93.7653,93.5378,93.6466,4847.0
2023-11-10 14:10:00,94.68,94.87,94.65,94.73,6095.0,93.6466,93.8346,93.617,93.6961,6095.0
2023-11-10 14:15:00,94.72,94.77,94.64,94.64,4359.0,93.6862,93.7357,93.6071,93.6071,4359.0
2023-11-10 14:20:00,94.69,94.72,94.61,94.62,5273.0,93.6565,93.6862,93.5774,93.5873,5273.0
2023-11-10 14:25:00,94.6,94.74,94.6,94.69,3685.0,93.5675,93.706,93.5675,93.6565,3685.0
2023-11-10 14:30:00,94.7,94.76,94.64,94.67,7829.0,93.6664,93.7258,93.6071,93.6368,7829.0
2023-11-10 14:35:00,94.71,94.79,94.68,94.74,3966.0,93.6763,93.7554,93.6466,93.706,3966.0
2023-11-10 14:40:00,94.73,94.81,94.7,94.77,5327.0,93.6961,93.7752,93.6664,93.7357,5327.0
2023-11-10 14:45:00,94.79,94.96,94.79,94.9,8174.0,93.7554,93.9236,93.7554,93.8642,8174.0
2023-11-10 14:50:00,94.91,94.97,94.84,94.89,5379.0,93.8741,93.9335,93.8049,93.8544,5379.0
2023-11-10 14:55:00,94.92,94.92,94.77,94.85,6357.0,93.884,93.884,93.7357,93.8148,6357.0
2023-11-10 15:00:00,94.87,94.94,94.76,94.76,7458.0,93.8346,93.9038,93.7258,93.7258,7458.0
2023-11-10 15:05:00,94.76,94.76,94.65,94.69,5284.0,93.7258,93.7258,93.617,93.6565,5284.0
2023-11-10 15:10:00,94.73,94.85,94.72,94.8,4923.0,93.6961,93.8148,93.6862,93.7653,4923.0
2023-11-10 15:15:00,94.81,94.85,94.67,94.85,8958.0,93.7752,93.8148,93.6368,93.8148,8958.0
2023-11-10 15:20:00,94.81,94.82,94.68,94.75,11708.0,93.7752,93.7851,93.6466,93.7159,11708.0
2023-11-10 15:25:00,94.74,94.95,94.74,94.9,19044.0,93.706,93.9137,93.706,93.8642,19044.0
2023-11-10 15:30:00,94.9,94.96,94.75,94.89,9612.0,93.8642,93.9236,93.7159,93.8544,9612.0
2023-11-10 15:35:00,94.89,94.97,94.87,94.92,13699.0,93.8544,93.9335,93.8346,93.884,13699.0
2023-11-10 15:40:00,94.91,94.99,94.9,94.96,18543.0,93.8741,93.9533,93.8642,93.9236,18543.0
2023-11-10 15:45:00,94.97,95.03,94.88,94.94,24589.0,93.9335,93.9928,93.8445,93.9038,24589.0
2023-11-10 15:50:00,94.99,95.07,94.89,95.0,43432.0,93.9533,94.0324,93.8544,93.9632,43432.0
2023-11-10 15:55:00,95.0,95.03,94.85,94.96,100361.0,93.9632,93.9928,93.8148,93.9236,100361.0
2023-11-13 09:30:00,94.04,94.5,94.0,94.24,32675.0,93.0136,93.4686,92.9741,93.2114,32675.0
2023-11-13 09:35:00,94.22,94.36,93.8,94.18,26367.0,93.1917,93.3301,92.7763,93.1521,26367.0
2023-11-13 09:40:00,94.25,94.43,93.88,94.37,8368.0,93.2213,93.3994,92.8554,93.34,8368.0
2023-11-13 09:45:00,94.44,94.89,94.43,94.76,22528.0,93.4093,93.8544,93.3994,93.7258,22528.0
2023-11-13 09:50:00,94.89,95.16,94.65,94.65,16038.0,93.8544,94.1214,93.617,93.617,16038.0
2023-11-13 09:55:00,94.72,95.11,94.56,95.07,17075.0,93.6862,94.072,93.528,94.0324,17075.0
2023-11-13 10:00:00,95.02,95.56,94.73,95.36,17328.0,93.9829,94.517,93.6961,94.3192,17328.0
2023-11-13 10:05:00,95.39,95.54,95.35,95.35,8902.0,94.3489,94.4973,94.3093,94.3093,8902.0
2023-11-13 10:10:00,95.41,95.72,95.36,95.58,17924.0,94.3687,94.6753,94.3192,94.5368,17924.0
2023-11-13 10:15:00,95.51,95.75,95.31,95.71,13635.0,94.4676,94.705,94.2698,94.6654,13635.0
2023-11-13 10:20:00,95.72,95.72,95.44,95.53,8538.0,94.6753,94.6753,94.3984,94.4874,8538.0
2023-11-13 10:25:00,95.52,95.71,95.37,95.63,10259.0,94.4775,94.6654,94.3291,94.5863,10259.0
2023-11-13 10:30:00,95.61,95.64,95.39,95.43,12090.0,94.5665,94.5962,94.3489,94.3885,12090.0
2023-11-13 10:35:00,95.47,95.62,95.45,95.56,9660.0,94.428,94.5764,94.4082,94.517,9660.0
2023-11-13 10:40:00,95.62,95.62,95.47,95.53,10416.0,94.5764,94.5764,94.428,94.4874,10416.0
2023-11-13 10:45:00,95.53,95.92,95.48,95.63,15295.0,94.4874,94.8731,94.4379,94.5863,15295.0
2023-11-13 10:50:00,95.65,95.86,95.65,95.73,64187.0,94.6061,94.8138,94.6061,94.6852,64187.0
2023-11-13 10:55:00,95.72,95.72,95.55,95.65,6930.0,94.6753,94.6753,94.5072,94.6061,6930.0
2023-11-13 11:00:00,95.67,96.3,95.65,96.07,54931.0,94.6258,95.249,94.6061,95.0215,54931.0
2023-11-13 11:05:00,96.09,96.88,96.03,96.72,121610.0,95.0413,95.8226,94.9819,95.6644,121610.0
2023-11-13 11:10:00,96.7,97.03,96.45,97.0,60238.0,95.6446,95.971,95.3973,95.9413,60238.0
2023-11-13 11:15:00,97.0,97.0,96.58,96.84,27510.0,95.9413,95.9413,95.5259,95.7831,27510.0
2023-11-13 11:20:00,96.85,96.9,96.71,96.9,20671.0,95.793,95.8424,95.6545,95.8424,20671.0
2023-11-13 11:25:00,96.9,97.25,96.83,97.21,67875.0,95.8424,96.1886,95.7732,96.149,67875.0
2023-11-13 11:30:00,97.16,97.37,97.03,97.34,27193.0,96.0996,96.3073,95.971,96.2776,27193.0
2023-11-13 11:35:00,97.32,97.4,97.21,97.35,22809.0,96.2578,96.337,96.149,96.2875,22809.0
2023-11-13 11:40:00,97.34,97.65,97.3,97.48,62284.0,96.2776,96.5842,96.2381,96.4161,62284.0
2023-11-13 11:45:00,97.5,97.89,97.45,97.65,55958.0,96.4359,96.8216,96.3864,96.5842,55958.0
2023-11-13 11:50:00,97.67,97.77,97.6,97.74,13883.0,96.604,96.7029,96.5348,96.6732,13883.0
2023-11-13 11:55:00,97.72,97.8,97.67,97.73,29993.0,96.6535,96.7326,96.604,96.6634,29993.0
2023-11-13 12:00:00,97.74,97.81,97.59,97.71,16073.0,96.6732,96.7425,96.5249,96.6436,16073.0
2023-11-13 12:05:00,97.71,97.76,97.51,97.61,36551.0,96.6436,96.693,96.4458,96.5447,36551.0
2023-11-13 12:10:00,97.7,97.71,97.41,97.63,28275.0,96.6337,96.6436,96.3469,96.5645,28275.0
2023-11-13 12:15:00,97.6,97.83,97.48,97.7,58652.0,96.5348,96.7623,96.4161,96.6337,58652.0
2023-11-13 12:20:00,97.7,97.9,97.5,97.9,41294.0,96.6337,96.8315,96.4359,96.8315,41294.0
2023-11-13 12:25:00,97.9,97.91,97.78,97.88,35930.0,96.8315,96.8414,96.7128,96.8117,35930.0
2023-11-13 12:30:00,97.85,98.02,97.75,97.97,44158.0,96.782,96.9502,96.6831,96.9007,44158.0
2023-11-13 12:35:00,97.94,97.98,97.74,97.77,26905.0,96.8711,96.9106,96.6732,96.7029,26905.0
2023-11-13 12:40:00,97.79,97.86,97.74,97.77,51720.0,96.7227,96.7919,96.6732,96.7029,51720.0
2023-11-13 12:45:00,97.76,97.8,97.43,97.47,17317.0,96.693,96.7326,96.3666,96.4062,17317.0
2023-11-13 12:50:00,97.51,97.66,97.35,97.51,49059.0,96.4458,96.5941,96.2875,96.4458,49059.0
2023-11-13 12:55:00,97.5,97.7,97.41,97.57,39087.0,96.4359,96.6337,96.3469,96.5051,39087.0
2023-11-13 13:00:00,97.57,97.6,97.48,97.5,14237.0,96.5051,96.5348,96.4161,96.4359,14237.0
2023-11-13 13:05:00,97.53,97.53,97.35,97.49,36189.0,96.4655,96.4655,96.2875,96.426,36189.0
2023-11-13 13:10:00,97.52,97.86,97.46,97.86,10598.0,96.4557,96.7919,96.3963,96.7919,10598.0
2023-11-13 13:15:00,97.83,98.07,97.82,98.04,34379.0,96.7623,96.9996,96.7524,96.97,34379.0
2023-11-13 13:20:00,98.05,98.05,97.83,97.97,24608.0,96.9799,96.9799,96.7623,96.9007,24608.0
2023-11-13 13:25:00,97.95,98.02,97.9,97.94,21283.0,96.881,96.9502,96.8315,96.8711,21283.0
2023-11-13 13:30:00,97.93,98.03,97.89,97.96,61199.0,96.8612,96.9601,96.8216,96.8908,61199.0
2023-11-13 13:35:00,97.97,98.18,97.95,98.18,18774.0,96.9007,97.1084,96.881,97.1084,18774.0
2023-11-13 13:40:00,98.19,98.31,98.1,98.2,35892.0,97.1183,97.237,97.0293,97.1282,35892.0
2023-11-13 13:45:00,98.19,98.45,98.19,98.37,29794.0,97.1183,97.3755,97.1183,97.2964,29794.0
2023-11-13 13:50:00,98.37,98.37,98.23,98.28,16927.0,97.2964,97.2964,97.1579,97.2074,16927.0
2023-11-13 13:55:00,98.25,98.28,97.96,98.01,13592.0,97.1777,97.2074,96.8908,96.9403,13592.0
2023-11-13 14:00:00,98.03,98.23,98.0,98.22,17055.0,96.9601,97.1579,96.9304,97.148,17055.0
2023-11-13 14:05:00,98.23,98.42,98.16,98.28,40183.0,97.1579,97.3458,97.0887,97.2074,40183.0
2023-11-13 14:10:00,98.29,98.29,98.13,98.14,13728.0,97.2172,97.2172,97.059,97.0689,13728.0
2023-11-13 14:15:00,98.16,98.29,98.15,98.24,19444.0,97.0887,97.2172,97.0788,97.1678,19444.0
2023-11-13 14:20:00,98.21,98.5,98.2,98.46,22486.0,97.1381,97.425,97.1282,97.3854,22486.0
2023-11-13 14:25:00,98.44,98.58,98.41,98.58,17910.0,97.3656,97.5041,97.3359,97.5041,17910.0
2023-11-13 14:30:00,98.59,98.68,98.46,98.52,39180.0,97.514,97.603,97.3854,97.4447,39180.0
2023-11-13 14:35:00,98.52,98.65,98.51,98.51,15606.0,97.4447,97.5733,97.4348,97.4348,15606.0
2023-11-13 14:40:00,98.52,98.52,98.39,98.45,23384.0,97.4447,97.4447,97.3162,97.3755,23384.0
2023-11-13 14:45:00,98.47,98.5,98.34,98.36,17780.0,97.3953,97.425,97.2667,97.2865,17780.0
2023-11-13 14:50:00,98.36,98.45,98.34,98.45,11657.0,97.2865,97.3755,97.2667,97.3755,11657.0
2023-11-13 14:55:00,98.44,98.49,98.37,98.37,18021.0,97.3656,97.4151,97.2964,97.2964,18021.0
2023-11-13 15:00:00,98.38,98.38,98.26,98.31,16361.0,97.3063,97.3063,97.1876,97.237,16361.0
2023-11-13 15:05:00,98.31,98.34,98.2,98.33,16086.0,97.237,97.2667,97.1282,97.2568,16086.0
2023-11-13 15:10:00,98.33,98.36,98.18,98.36,14015.0,97.2568,97.2865,97.1084,97.2865,14015.0
2023-11-13 15:15:00,98.34,98.36,98.22,98.33,15438.0,97.2667,97.2865,97.148,97.2568,15438.0
2023-11-13 15:20:00,98.35,98.48,98.32,98.48,13950.0,97.2766,97.4052,97.2469,97.4052,13950.0
2023-11-13 15:25:00,98.49,98.49,98.29,98.29,18375.0,97.4151,97.4151,97.2172,97.2172,18375.0
2023-11-13 15:30:00,98.28,98.35,98.2,98.28,22680.0,97.2074,97.2766,97.1282,97.2074,22680.0
2023-11-13 15:35:00,98.28,98.28,98.03,98.09,42025.0,97.2074,97.2074,96.9601,97.0194,42025.0
2023-11-13 15:40:00,98.09,98.1,97.82,97.87,75730.0,97.0194,97.0293,96.7524,96.8018,75730.0
2023-11-13 15:45:00,97.88,97.9,97.67,97.87,64064.0,96.8117,96.8315,96.604,96.8018,64064.0
2023-11-13 15:50:00,97.87,97.98,97.67,97.78,74194.0,96.8018,96.9106,96.604,96.7128,74194.0
2023-11-13 15:55:00,97.79,97.88,97.68,97.81,211518.0,96.7227,96.8117,96.6139,96.7425,211518.0
2023-11-14 09:30:00,100.76,102.21,100.76,101.2,252807.0,99.6603,101.0945,99.6603,100.0955,252807.0
2023-11-14 09:35:00,101.26,101.4,100.5,101.04,61851.0,100.1548,100.2933,99.4031,99.9372,61851.0
2023-11-14 09:40:00,101.17,101.54,100.79,101.54,50517.0,100.0658,100.4318,99.69,100.4318,50517.0
2023-11-14 09:45:00,101.49,101.54,100.81,100.91,23854.0,100.3823,100.4318,99.7097,99.8087,23854.0
2023-11-14 09:50:00,100.77,101.16,100.65,101.06,25305.0,99.6702,100.0559,99.5515,99.957,25305.0
2023-11-14 09:55:00,101.06,101.83,100.97,101.73,45144.0,99.957,100.7186,99.868,100.6197,45144.0
2023-11-14 10:00:00,101.7,101.73,101.39,101.51,30544.0,100.59,100.6197,100.2834,100.4021,30544.0
2023-11-14 10:05:00,101.48,102.1,101.43,102.09,29057.0,100.3724,100.9857,100.323,100.9758,29057.0
2023-11-14 10:10:00,102.09,102.23,101.77,101.8,20701.0,100.9758,101.1142,100.6593,100.6889,20701.0
2023-11-14 10:15:00,101.84,102.16,101.75,101.95,74888.0,100.7285,101.045,100.6395,100.8373,74888.0
2023-11-14 10:20:00,101.97,102.01,101.55,101.86,52937.0,100.8571,100.8966,100.4417,100.7483,52937.0
2023-11-14 10:25:00,101.85,101.95,101.6,101.65,42986.0,100.7384,100.8373,100.4911,100.5406,42986.0
2023-11-14 10:30:00,101.65,101.71,101.42,101.48,24726.0,100.5406,100.5999,100.3131,100.3724,24726.0
2023-11-14 10:35:00,101.46,101.68,101.4,101.68,27583.0,100.3526,100.5702,100.2933,100.5702,27583.0
2023-11-14 10:40:00,101.69,101.94,101.68,101.76,19857.0,100.5801,100.8274,100.5702,100.6494,19857.0
2023-11-14 10:45:00,101.76,102.11,101.76,101.93,22394.0,100.6494,100.9956,100.6494,100.8175,22394.0
2023-11-14 10:50:00,102.01,102.08,101.79,101.95,21701.0,100.8966,100.9659,100.679,100.8373,21701.0
2023-11-14 10:55:00,101.98,101.98,101.5,101.55,10164.0,100.867,100.867,100.3922,100.4417,10164.0
2023-11-14 11:00:00,101.55,101.88,101.49,101.88,18409.0,100.4417,100.7681,100.3823,100.7681,18409.0
2023-11-14 11:05:00,101.9,102.13,101.84,101.99,21311.0,100.7878,101.0153,100.7285,100.8769,21311.0
2023-11-14 11:10:00,101.97,102.27,101.81,102.21,17184.0,100.8571,101.1538,100.6988,101.0945,17184.0
2023-11-14 11:15:00,102.19,102.53,102.19,102.35,21885.0,101.0747,101.411,101.0747,101.2329,21885.0
2023-11-14 11:20:00,102.34,102.83,102.31,102.63,25665.0,101.223,101.7077,101.1934,101.5099,25665.0
2023-11-14 11:25:00,102.6,102.76,102.51,102.64,21669.0,101.4802,101.6385,101.3912,101.5198,21669.0
2023-11-14 11:30:00,102.65,103.12,102.58,102.94,34450.0,101.5297,101.9945,101.4604,101.8165,34450.0
2023-11-14 11:35:00,102.98,103.13,102.8,102.87,15171.0,101.8561,102.0044,101.678,101.7473,15171.0
2023-11-14 11:40:00,102.85,102.97,102.81,102.88,15606.0,101.7275,101.8462,101.6879,101.7572,15606.0
2023-11-14 11:45:00,102.88,102.93,102.36,102.46,15254.0,101.7572,101.8066,101.2428,101.3417,15254.0
2023-11-14 11:50:00,102.49,102.55,102.28,102.49,14345.0,101.3714,101.4308,101.1637,101.3714,14345.0
2023-11-14 11:55:00,102.47,102.47,102.22,102.33,12626.0,101.3516,101.3516,101.1044,101.2132,12626.0
2023-11-14 12:00:00,102.33,102.41,102.18,102.28,19773.0,101.2132,101.2923,101.0648,101.1637,19773.0
2023-11-14 12:05:00,102.3,102.34,102.14,102.14,10785.0,101.1835,101.223,101.0252,101.0252,10785.0
2023-11-14 12:10:00,102.18,102.2,102.0,102.04,11162.0,101.0648,101.0846,100.8868,100.9263,11162.0
2023-11-14 12:15:00,102.02,102.19,101.9,102.04,13579.0,100.9065,101.0747,100.7878,100.9263,13579.0
2023-11-14 12:20:00,102.06,102.07,101.9,101.98,14709.0,100.9461,100.956,100.7878,100.867,14709.0
2023-11-14 12:25:00,101.97,102.16,101.97,101.99,9109.0,100.8571,101.045,100.8571,100.8769,9109.0
2023-11-14 12:30:00,101.98,102.24,101.96,102.24,9121.0,100.867,101.1241,100.8472,101.1241,9121.0
2023-11-14 12:35:00,102.19,102.29,102.11,102.2,16589.0,101.0747,101.1736,100.9956,101.0846,16589.0
2023-11-14 12:40:00,102.19,102.34,102.19,102.31,12619.0,101.0747,101.223,101.0747,101.1934,12619.0
2023-11-14 12:45:00,102.34,102.54,102.33,102.53,7718.0,101.223,101.4209,101.2132,101.411,7718.0
2023-11-14 12:50:00,102.54,102.54,102.32,102.34,8146.0,101.4209,101.4209,101.2033,101.223,8146.0
2023-11-14 12:55:00,102.45,102.45,102.25,102.36,6831.0,101.3318,101.3318,101.134,101.2428,6831.0
2023-11-14 13:00:00,102.36,102.37,102.26,102.27,8275.0,101.2428,101.2527,101.1439,101.1538,8275.0
2023-11-14 13:05:00,102.23,102.24,101.95,102.0,12003.0,101.1142,101.1241,100.8373,100.8868,12003.0
2023-11-14 13:10:00,102.0,102.02,101.63,101.67,11303.0,100.8868,100.9065,100.5208,100.5604,11303.0
2023-11-14 13:15:00,101.67,101.95,101.67,101.91,12830.0,100.5604,100.8373,100.5604,100.7977,12830.0
2023-11-14 13:20:00,101.91,102.0,101.73,101.76,9682.0,100.7977,100.8868,100.6197,100.6494,9682.0
2023-11-14 13:25:00,101.77,101.89,101.77,101.89,11493.0,100.6593,100.778,100.6593,100.778,11493.0
2023-11-14 13:30:00,101.89,101.99,101.86,101.87,12084.0,100.778,100.8769,100.7483,100.7582,12084.0
2023-11-14 13:35:00,101.89,101.89,101.7,101.75,7838.0,100.778,100.778,100.59,100.6395,7838.0
2023-11-14 13:40:00,101.76,101.78,101.5,101.51,16221.0,100.6494,100.6692,100.3922,100.4021,16221.0
2023-11-14 13:45:00,101.5,101.87,101.45,101.69,23283.0,100.3922,100.7582,100.3428,100.5801,23283.0
2023-11-14 13:50:00,101.72,101.72,101.55,101.63,8102.0,100.6098,100.6098,100.4417,100.5208,8102.0
2023-11-14 13:55:00,101.55,101.69,101.41,101.41,10499.0,100.4417,100.5801,100.3032,100.3032,10499.0
2023-11-14 14:00:00,101.41,101.62,101.41,101.59,7028.0,100.3032,100.5109,100.3032,100.4812,7028.0
2023-11-14 14:05:00,101.62,101.75,101.53,101.75,18682.0,100.5109,100.6395,100.4219,100.6395,18682.0
2023-11-14 14:10:00,101.76,102.11,101.73,101.99,18539.0,100.6494,100.9956,100.6197,100.8769,18539.0
2023-11-14 14:15:00,102.08,102.21,102.01,102.15,23514.0,100.9659,101.0945,100.8966,101.0351,23514.0
2023-11-14 14:20:00,102.19,102.46,102.17,102.21,38834.0,101.0747,101.3417,101.0549,101.0945,38834.0
2023-11-14 14:25:00,102.23,102.45,102.14,102.41,7971.0,101.1142,101.3318,101.0252,101.2923,7971.0
2023-11-14 14:30:00,102.41,102.48,102.34,102.4,15146.0,101.2923,101.3615,101.223,101.2824,15146.0
2023-11-14 14:35:00,102.4,102.47,102.37,102.43,13406.0,101.2824,101.3516,101.2527,101.3121,13406.0
2023-11-14 14:40:00,102.44,102.47,102.37,102.39,34338.0,101.322,101.3516,101.2527,101.2725,34338.0
2023-11-14 14:45:00,102.43,102.53,102.39,102.4,21047.0,101.3121,101.411,101.2725,101.2824,21047.0
2023-11-14 14:50:00,102.44,102.54,102.38,102.43,13375.0,101.322,101.4209,101.2626,101.3121,13375.0
2023-11-14 14:55:00,102.41,102.62,102.38,102.6,8904.0,101.2923,101.5,101.2626,101.4802,8904.0
2023-11-14 15:00:00,102.61,102.63,102.52,102.59,17157.0,101.4901,101.5099,101.4011,101.4703,17157.0
2023-11-14 15:05:00,102.58,102.7,102.57,102.61,31212.0,101.4604,101.5791,101.4505,101.4901,31212.0
2023-11-14 15:10:00,102.59,102.67,102.51,102.52,27904.0,101.4703,101.5494,101.3912,101.4011,27904.0
2023-11-14 15:15:00,102.53,102.64,102.53,102.58,16091.0,101.411,101.5198,101.411,101.4604,16091.0
2023-11-14 15:20:00,102.56,102.82,102.54,102.61,24411.0,101.4406,101.6978,101.4209,101.4901,24411.0
2023-11-14 15:25:00,102.59,102.89,102.56,102.84,15825.0,101.4703,101.767,101.4406,101.7176,15825.0
2023-11-14 15:30:00,102.84,102.89,102.73,102.82,21829.0,101.7176,101.767,101.6088,101.6978,21829.0
2023-11-14 15:35:00,102.83,102.99,102.83,102.99,37651.0,101.7077,101.866,101.7077,101.866,37651.0
2023-11-14 15:40:00,102.99,103.14,102.92,103.14,56519.0,101.866,102.0143,101.7967,102.0143,56519.0
2023-11-14 15:45:00,103.14,103.25,103.01,103.1,72258.0,102.0143,102.1231,101.8857,101.9747,72258.0
2023-11-14 15:50:00,103.09,103.09,102.8,102.94,97696.0,101.9649,101.9649,101.678,101.8165,97696.0
2023-11-14 15:55:00,102.94,103.02,102.59,102.81,190794.0,101.8165,101.8956,101.4703,101.6879,190794.0
2023-11-15 09:30:00,103.37,103.61,103.16,103.38,80050.0,102.2418,102.4792,102.0341,102.2517,80050.0
2023-11-15 09:35:00,103.33,103.73,102.96,103.73,30160.0,102.2022,102.5979,101.8363,102.5979,30160.0
2023-11-15 09:40:00,103.68,103.82,103.05,103.14,20951.0,102.5484,102.6869,101.9253,102.0143,20951.0
2023-11-15 09:45:00,103.14,103.16,102.61,102.61,30441.0,102.0143,102.0341,101.4901,101.4901,30441.0
2023-11-15 09:50:00,102.66,102.99,102.64,102.89,36672.0,101.5396,101.866,101.5198,101.767,36672.0
2023-11-15 09:55:00,102.88,103.12,102.62,103.11,21301.0,101.7572,101.9945,101.5,101.9846,21301.0
2023-11-15 10:00:00,103.15,103.51,103.11,103.4,36986.0,102.0242,102.3803,101.9846,102.2715,36986.0
2023-11-15 10:05:00,103.37,103.64,103.2,103.42,30183.0,102.2418,102.5089,102.0737,102.2913,30183.0
2023-11-15 10:10:00,103.42,103.46,103.28,103.42,14689.0,102.2913,102.3308,102.1528,102.2913,14689.0
2023-11-15 10:15:00,103.44,103.65,103.4,103.54,18737.0,102.311,102.5187,102.2715,102.4099,18737.0
2023-11-15 10:20:00,103.54,103.9,103.53,103.9,14834.0,102.4099,102.766,102.4001,102.766,14834.0
2023-11-15 10:25:00,103.9,103.9,103.64,103.72,14695.0,102.766,102.766,102.5089,102.588,14695.0
2023-11-15 10:30:00,103.75,103.96,103.68,103.84,13457.0,102.6177,102.8254,102.5484,102.7067,13457.0
2023-11-15 10:35:00,103.84,103.97,103.63,103.73,7968.0,102.7067,102.8353,102.499,102.5979,7968.0
2023-11-15 10:40:00,103.74,103.78,103.62,103.7,21976.0,102.6078,102.6473,102.4891,102.5682,21976.0
2023-11-15 10:45:00,103.7,103.74,103.49,103.56,29398.0,102.5682,102.6078,102.3605,102.4297,29398.0
2023-11-15 10:50:00,103.54,103.58,103.03,103.13,29367.0,102.4099,102.4495,101.9055,102.0044,29367.0
2023-11-15 10:55:00,103.16,103.16,102.83,102.86,18062.0,102.0341,102.0341,101.7077,101.7374,18062.0
2023-11-15 11:00:00,102.86,103.01,102.75,102.84,15023.0,101.7374,101.8857,101.6286,101.7176,15023.0
2023-11-15 11:05:00,102.84,102.92,102.67,102.86,13691.0,101.7176,101.7967,101.5494,101.7374,13691.0
2023-11-15 11:10:00,102.89,103.11,102.75,102.75,24521.0,101.767,101.9846,101.6286,101.6286,24521.0
2023-11-15 11:15:00,102.79,102.91,102.68,102.71,15559.0,101.6681,101.7868,101.5593,101.589,15559.0
2023-11-15 11:20:00,102.72,102.73,102.51,102.56,27280.0,101.5989,101.6088,101.3912,101.4406,27280.0
2023-11-15 11:25:00,102.57,102.81,102.4,102.76,23999.0,101.4505,101.6879,101.2824,101.6385,23999.0
2023-11-15 11:30:00,102.78,102.87,102.63,102.73,18370.0,101.6582,101.7473,101.5099,101.6088,18370.0
2023-11-15 11:35:00,102.71,102.72,102.3,102.3,15100.0,101.589,101.5989,101.1835,101.1835,15100.0
2023-11-15 11:40:00,102.31,102.31,102.04,102.08,8799.0,101.1934,101.1934,100.9263,100.9659,8799.0
2023-11-15 11:45:00,102.11,102.6,102.09,102.56,27365.0,100.9956,101.4802,100.9758,101.4406,27365.0
2023-11-15 11:50:00,102.56,102.67,102.37,102.48,23717.0,101.4406,101.5494,101.2527,101.3615,23717.0
2023-11-15 11:55:00,102.47,102.58,102.37,102.37,19502.0,101.3516,101.4604,101.2527,101.2527,19502.0
2023-11-15 12:00:00,102.44,102.46,102.26,102.31,52792.0,101.322,101.3417,101.1439,101.1934,52792.0
2023-11-15 12:05:00,102.3,102.34,102.13,102.18,9620.0,101.1835,101.223,101.0153,101.0648,9620.0
2023-11-15 12:10:00,102.13,102.25,102.04,102.22,10357.0,101.0153,101.134,100.9263,101.1044,10357.0
2023-11-15 12:15:00,102.22,102.22,102.03,102.04,10335.0,101.1044,101.1044,100.9164,100.9263,10335.0
2023-11-15 12:20:00,102.04,102.16,101.95,102.03,16605.0,100.9263,101.045,100.8373,100.9164,16605.0
2023-11-15 12:25:00,102.09,102.25,102.04,102.13,11127.0,100.9758,101.134,100.9263,101.0153,11127.0
2023-11-15 12:30:00,102.17,102.24,102.11,102.16,7729.0,101.0549,101.1241,100.9956,101.045,7729.0
2023-11-15 12:35:00,102.15,102.4,102.15,102.34,9452.0,101.0351,101.2824,101.0351,101.223,9452.0
2023-11-15 12:40:00,102.32,102.33,102.05,102.07,12441.0,101.2033,101.2132,100.9362,100.956,12441.0
2023-11-15 12:45:00,102.05,102.08,101.95,101.97,9786.0,100.9362,100.9659,100.8373,100.8571,9786.0
2023-11-15 12:50:00,101.94,101.98,101.84,101.91,13726.0,100.8274,100.867,100.7285,100.7977,13726.0
2023-11-15 12:55:00,101.91,102.01,101.85,101.88,6250.0,100.7977,100.8966,100.7384,100.7681,6250.0
2023-11-15 13:00:00,101.85,101.9,101.74,101.75,12641.0,100.7384,100.7878,100.6296,100.6395,12641.0
2023-11-15 13:05:00,101.73,101.74,101.45,101.45,33079.0,100.6197,100.6296,100.3428,100.3428,33079.0
2023-11-15 13:10:00,101.44,101.52,101.22,101.26,14194.0,100.3329,100.412,100.1153,100.1548,14194.0
2023-11-15 13:15:00,101.26,101.29,101.09,101.09,24865.0,100.1548,100.1845,99.9867,99.9867,24865.0
2023-11-15 13:20:00,101.09,101.18,101.0,101.1,25489.0,99.9867,100.0757,99.8977,99.9966,25489.0
2023-11-15 13:25:00,101.16,101.42,101.14,101.39,29130.0,100.0559,100.3131,100.0361,100.2834,29130.0
2023-11-15 13:30:00,101.39,101.69,101.34,101.69,17983.0,100.2834,100.5801,100.234,100.5801,17983.0
2023-11-15 13:35:00,101.69,101.91,101.62,101.79,11529.0,100.5801,100.7977,100.5109,100.679,11529.0
2023-11-15 13:40:00,101.78,102.06,101.77,101.99,12460.0,100.6692,100.9461,100.6593,100.8769,12460.0
2023-11-15 13:45:00,102.01,102.2,101.92,102.06,14452.0,100.8966,101.0846,100.8076,100.9461,14452.0
2023-11-15 13:50:00,102.06,102.06,101.82,101.82,6713.0,100.9461,100.9461,100.7087,100.7087,6713.0
2023-11-15 13:55:00,101.83,101.88,101.8,101.86,9174.0,100.7186,100.7681,100.6889,100.7483,9174.0
2023-11-15 14:00:00,101.87,102.34,101.86,102.18,22515.0,100.7582,101.223,100.7483,101.0648,22515.0
2023-11-15 14:05:00,102.17,102.21,101.99,102.02,11293.0,101.0549,101.0945,100.8769,100.9065,11293.0
2023-11-15 14:10:00,102.02,102.09,101.84,101.93,10621.0,100.9065,100.9758,100.7285,100.8175,10621.0
2023-11-15 14:15:00,101.9,102.0,101.63,101.69,23103.0,100.7878,100.8868,100.5208,100.5801,23103.0
2023-11-15 14:20:00,101.68,101.74,101.52,101.65,13760.0,100.5702,100.6296,100.412,100.5406,13760.0
2023-11-15 14:25:00,101.76,101.86,101.7,101.86,11515.0,100.6494,100.7483,100.59,100.7483,11515.0
2023-11-15 14:30:00,101.86,101.9,101.82,101.84,9879.0,100.7483,100.7878,100.7087,100.7285,9879.0
2023-11-15 14:35:00,101.86,101.88,101.77,101.88,13413.0,100.7483,100.7681,100.6593,100.7681,13413.0
2023-11-15 14:40:00,101.88,102.09,101.87,102.08,30573.0,100.7681,100.9758,100.7582,100.9659,30573.0
2023-11-15 14:45:00,102.09,102.3,102.09,102.09,46038.0,100.9758,101.1835,100.9758,100.9758,46038.0
2023-11-15 14:50:00,102.1,102.2,101.99,102.05,36801.0,100.9857,101.0846,100.8769,100.9362,36801.0
2023-11-15 14:55:00,102.07,102.2,101.95,102.19,28719.0,100.956,101.0846,100.8373,101.0747,28719.0
2023-11-15 15:00:00,102.17,102.39,102.12,102.14,15744.0,101.0549,101.2725,101.0054,101.0252,15744.0
2023-11-15 15:05:00,102.12,102.12,101.89,101.93,19179.0,101.0054,101.0054,100.778,100.8175,19179.0
2023-11-15 15:10:00,101.92,102.0,101.87,101.96,12438.0,100.8076,100.8868,100.7582,100.8472,12438.0
2023-11-15 15:15:00,101.95,101.99,101.75,101.78,17341.0,100.8373,100.8769,100.6395,100.6692,17341.0
2023-11-15 15:20:00,101.77,101.89,101.72,101.83,18442.0,100.6593,100.778,100.6098,100.7186,18442.0
2023-11-15 15:25:00,101.83,101.84,101.75,101.77,18127.0,100.7186,100.7285,100.6395,100.6593,18127.0
2023-11-15 15:30:00,101.79,101.92,101.74,101.81,28231.0,100.679,100.8076,100.6296,100.6988,28231.0
2023-11-15 15:35:00,101.8,101.93,101.76,101.86,30942.0,100.6889,100.8175,100.6494,100.7483,30942.0
2023-11-15 15:40:00,101.84,101.96,101.79,101.79,36080.0,100.7285,100.8472,100.679,100.679,36080.0
2023-11-15 15:45:00,101.79,101.92,101.77,101.77,52313.0,100.679,100.8076,100.6593,100.6593,52313.0
2023-11-15 15:50:00,101.75,101.95,101.71,101.83,93891.0,100.6395,100.8373,100.5999,100.7186,93891.0
2023-11-15 15:55:00,101.8,102.13,101.8,102.1,198440.0,100.6889,101.0153,100.6889,100.9857,198440.0
2023-11-16 09:30:00,101.77,102.08,101.21,102.0,58893.0,100.6593,100.9659,100.1054,100.8868,58893.0
2023-11-16 09:35:00,102.0,102.11,101.3,101.77,34093.0,100.8868,100.9956,100.1944,100.6593,34093.0
2023-11-16 09:40:00,101.71,102.0,101.04,101.44,23087.0,100.5999,100.8868,99.9372,100.3329,23087.0
2023-11-16 09:45:00,101.44,102.11,101.39,101.9,77809.0,100.3329,100.9956,100.2834,100.7878,77809.0
2023-11-16 09:50:00,101.91,101.94,101.63,101.8,26185.0,100.7977,100.8274,100.5208,100.6889,26185.0
2023-11-16 09:55:00,101.92,101.95,101.42,101.63,24077.0,100.8076,100.8373,100.3131,100.5208,24077.0
2023-11-16 10:00:00,101.62,102.25,101.6,101.71,49520.0,100.5109,101.134,100.4911,100.5999,49520.0
2023-11-16 10:05:00,101.75,102.12,101.74,101.74,33287.0,100.6395,101.0054,100.6296,100.6296,33287.0
2023-11-16 10:10:00,101.79,101.8,101.44,101.73,22322.0,100.679,100.6889,100.3329,100.6197,22322.0
2023-11-16 10:15:00,101.75,101.89,101.32,101.32,59654.0,100.6395,100.778,100.2142,100.2142,59654.0
2023-11-16 10:20:00,101.38,101.61,101.28,101.55,41124.0,100.2735,100.501,100.1746,100.4417,41124.0
2023-11-16 10:25:00,101.54,101.83,101.51,101.76,22882.0,100.4318,100.7186,100.4021,100.6494,22882.0
2023-11-16 10:30:00,101.79,102.12,101.74,102.06,44944.0,100.679,101.0054,100.6296,100.9461,44944.0
2023-11-16 10:35:00,102.06,102.09,101.78,101.89,46381.0,100.9461,100.9758,100.6692,100.778,46381.0
2023-11-16 10:40:00,101.9,102.08,101.55,101.56,44968.0,100.7878,100.9659,100.4417,100.4516,44968.0
2023-11-16 10:45:00,101.55,101.86,101.51,101.83,34560.0,100.4417,100.7483,100.4021,100.7186,34560.0
2023-11-16 10:50:00,101.84,102.09,101.77,101.86,35566.0,100.7285,100.9758,100.6593,100.7483,35566.0
2023-11-16 10:55:00,101.91,102.25,101.88,102.03,22002.0,100.7977,101.134,100.7681,100.9164,22002.0
2023-11-16 11:00:00,102.05,102.5,101.95,102.47,16146.0,100.9362,101.3813,100.8373,101.3516,16146.0
2023-11-16 11:05:00,102.41,102.86,102.4,102.79,17034.0,101.2923,101.7374,101.2824,101.6681,17034.0
2023-11-16 11:10:00,102.78,103.15,102.67,103.1,17587.0,101.6582,102.0242,101.5494,101.9747,17587.0
2023-11-16 11:15:00,103.13,103.14,102.59,102.71,14659.0,102.0044,102.0143,101.4703,101.589,14659.0
2023-11-16 11:20:00,102.72,102.93,102.55,102.82,8623.0,101.5989,101.8066,101.4308,101.6978,8623.0
2023-11-16 11:25:00,102.83,103.0,102.77,102.83,19510.0,101.7077,101.8758,101.6484,101.7077,19510.0
2023-11-16 11:30:00,102.83,102.83,102.38,102.43,13410.0,101.7077,101.7077,101.2626,101.3121,13410.0
2023-11-16 11:35:00,102.42,102.47,102.27,102.47,10700.0,101.3022,101.3516,101.1538,101.3516,10700.0
2023-11-16 11:40:00,102.45,102.48,102.26,102.39,8486.0,101.3318,101.3615,101.1439,101.2725,8486.0
2023-11-16 11:45:00,102.47,102.47,102.27,102.27,10728.0,101.3516,101.3516,101.1538,101.1538,10728.0
2023-11-16 11:50:00,102.3,102.6,102.27,102.59,11261.0,101.1835,101.4802,101.1538,101.4703,11261.0
2023-11-16 11:55:00,102.57,102.73,102.57,102.66,6564.0,101.4505,101.6088,101.4505,101.5396,6564.0
2023-11-16 12:00:00,102.69,102.87,102.61,102.87,12745.0,101.5692,101.7473,101.4901,101.7473,12745.0
2023-11-16 12:05:00,102.87,103.19,102.85,103.18,30907.0,101.7473,102.0638,101.7275,102.0539,30907.0
2023-11-16 12:10:00,103.18,103.26,103.09,103.26,38632.0,102.0539,102.133,101.9649,102.133,38632.0
2023-11-16 12:15:00,103.27,103.38,103.08,103.23,23686.0,102.1429,102.2517,101.955,102.1033,23686.0
2023-11-16 12:20:00,103.23,103.41,103.19,103.33,22489.0,102.1033,102.2814,102.0638,102.2022,22489.0
2023-11-16 12:25:00,103.33,103.6,103.27,103.52,45725.0,102.2022,102.4693,102.1429,102.3902,45725.0
2023-11-16 12:30:00,103.51,103.52,103.3,103.31,12381.0,102.3803,102.3902,102.1726,102.1825,12381.0
2023-11-16 12:35:00,103.33,103.52,103.27,103.49,8338.0,102.2022,102.3902,102.1429,102.3605,8338.0
2023-11-16 12:40:00,103.47,103.6,103.42,103.42,9264.0,102.3407,102.4693,102.2913,102.2913,9264.0
2023-11-16 12:45:00,103.45,103.51,103.34,103.45,7408.0,102.3209,102.3803,102.2121,102.3209,7408.0
2023-11-16 12:50:00,103.41,103.41,103.19,103.25,8508.0,102.2814,102.2814,102.0638,102.1231,8508.0
2023-11-16 12:55:00,103.2,103.37,103.2,103.27,12947.0,102.0737,102.2418,102.0737,102.1429,12947.0
2023-11-16 13:00:00,103.31,103.49,103.31,103.33,9583.0,102.1825,102.3605,102.1825,102.2022,9583.0
2023-11-16 13:05:00,103.31,103.36,103.1,103.15,18153.0,102.1825,102.2319,101.9747,102.0242,18153.0
2023-11-16 13:10:00,103.17,103.2,102.76,102.87,26666.0,102.044,102.0737,101.6385,101.7473,26666.0
2023-11-16 13:15:00,102.89,103.0,102.79,102.88,6096.0,101.767,101.8758,101.6681,101.7572,6096.0
2023-11-16 13:20:00,102.91,103.05,102.83,102.9,20543.0,101.7868,101.9253,101.7077,101.7769,20543.0
2023-11-16 13:25:00,102.92,103.28,102.91,103.17,25968.0,101.7967,102.1528,101.7868,102.044,25968.0
2023-11-16 13:30:00,103.23,103.3,103.07,103.07,10176.0,102.1033,102.1726,101.9451,101.9451,10176.0
2023-11-16 13:35:00,103.09,103.38,103.09,103.29,6425.0,101.9649,102.2517,101.9649,102.1627,6425.0
2023-11-16 13:40:00,103.29,103.35,103.14,103.2,20576.0,102.1627,102.222,102.0143,102.0737,20576.0
2023-11-16 13:45:00,103.18,103.38,103.13,103.29,9850.0,102.0539,102.2517,102.0044,102.1627,9850.0
2023-11-16 13:50:00,103.29,103.39,103.26,103.33,6732.0,102.1627,102.2616,102.133,102.2022,6732.0
2023-11-16 13:55:00,103.36,103.38,103.28,103.36,8893.0,102.2319,102.2517,102.1528,102.2319,8893.0
2023-11-16 14:00:00,103.35,103.51,103.35,103.5,7188.0,102.222,102.3803,102.222,102.3704,7188.0
2023-11-16 14:05:00,103.49,103.54,103.34,103.46,7833.0,102.3605,102.4099,102.2121,102.3308,7833.0
2023-11-16 14:10:00,103.47,103.52,103.36,103.46,10087.0,102.3407,102.3902,102.2319,102.3308,10087.0
2023-11-16 14:15:00,103.43,103.55,103.4,103.44,9098.0,102.3011,102.4198,102.2715,102.311,9098.0
2023-11-16 14:20:00,103.44,103.44,103.22,103.28,5560.0,102.311,102.311,102.0934,102.1528,5560.0
2023-11-16 14:25:00,103.26,103.26,103.04,103.23,10616.0,102.133,102.133,101.9154,102.1033,10616.0
2023-11-16 14:30:00,103.22,103.33,103.15,103.27,7704.0,102.0934,102.2022,102.0242,102.1429,7704.0
2023-11-16 14:35:00,103.26,103.35,103.15,103.27,10620.0,102.133,102.222,102.0242,102.1429,10620.0
2023-11-16 14:40:00,103.25,103.35,103.25,103.35,9655.0,102.1231,102.222,102.1231,102.222,9655.0
2023-11-16 14:45:00,103.34,103.54,103.31,103.46,21604.0,102.2121,102.4099,102.1825,102.3308,21604.0
2023-11-16 14:50:00,103.48,103.51,103.36,103.36,13170.0,102.3506,102.3803,102.2319,102.2319,13170.0
2023-11-16 14:55:00,103.38,103.57,103.38,103.51,21084.0,102.2517,102.4396,102.2517,102.3803,21084.0
2023-11-16 15:00:00,103.49,103.63,103.49,103.55,13800.0,102.3605,102.499,102.3605,102.4198,13800.0
2023-11-16 15:05:00,103.58,103.66,103.51,103.58,7230.0,102.4495,102.5286,102.3803,102.4495,7230.0
2023-11-16 15:10:00,103.63,103.72,103.63,103.65,9022.0,102.499,102.588,102.499,102.5187,9022.0
2023-11-16 15:15:00,103.63,103.68,103.58,103.63,10497.0,102.499,102.5484,102.4495,102.499,10497.0
2023-11-16 15:20:00,103.63,103.7,103.51,103.64,15405.0,102.499,102.5682,102.3803,102.5089,15405.0
2023-11-16 15:25:00,103.64,103.74,103.55,103.55,13996.0,102.5089,102.6078,102.4198,102.4198,13996.0
2023-11-16 15:30:00,103.59,103.6,103.46,103.53,18237.0,102.4594,102.4693,102.3308,102.4001,18237.0
2023-11-16 15:35:00,103.56,103.69,103.52,103.52,28221.0,102.4297,102.5583,102.3902,102.3902,28221.0
2023-11-16 15:40:00,103.52,103.59,103.44,103.48,30743.0,102.3902,102.4594,102.311,102.3506,30743.0
2023-11-16 15:45:00,103.48,103.52,103.34,103.48,93503.0,102.3506,102.3902,102.2121,102.3506,93503.0
2023-11-16 15:50:00,103.5,103.67,103.47,103.55,129331.0,102.3704,102.5385,102.3407,102.4198,129331.0
2023-11-16 15:55:00,103.55,103.8,103.53,103.7,208126.0,102.4198,102.6671,102.4001,102.5682,208126.0
2023-11-17 09:30:00,104.29,104.45,103.87,103.97,76103.0,103.1518,103.31,102.7363,102.8353,76103.0
2023-11-17 09:35:00,103.95,104.6,103.7,104.27,31647.0,102.8155,103.4584,102.5682,103.132,31647.0
2023-11-17 09:40:00,104.33,104.84,104.3,104.79,25339.0,103.1913,103.6958,103.1617,103.6463,25339.0
2023-11-17 09:45:00,104.84,104.95,104.51,104.72,21972.0,103.6958,103.8046,103.3694,103.5771,21972.0
2023-11-17 09:50:00,104.74,104.74,104.25,104.49,29951.0,103.5969,103.5969,103.1122,103.3496,29951.0
2023-11-17 09:55:00,104.54,104.88,104.5,104.75,18984.0,103.399,103.7353,103.3595,103.6067,18984.0
2023-11-17 10:00:00,104.8,104.92,104.49,104.76,22109.0,103.6562,103.7749,103.3496,103.6166,22109.0
2023-11-17 10:05:00,104.8,105.0,104.61,104.79,52715.0,103.6562,103.854,103.4683,103.6463,52715.0
2023-11-17 10:10:00,104.76,104.83,104.58,104.7,15786.0,103.6166,103.6859,103.4386,103.5573,15786.0
2023-11-17 10:15:00,104.71,104.74,104.57,104.62,20076.0,103.5672,103.5969,103.4287,103.4782,20076.0
2023-11-17 10:20:00,104.58,104.71,104.46,104.56,31300.0,103.4386,103.5672,103.3199,103.4188,31300.0
2023-11-17 10:25:00,104.56,104.56,104.3,104.34,9370.0,103.4188,103.4188,103.1617,103.2012,9370.0
2023-11-17 10:30:00,104.26,104.34,104.07,104.18,26018.0,103.1221,103.2012,102.9342,103.043,26018.0
2023-11-17 10:35:00,104.24,104.33,104.2,104.23,14653.0,103.1023,103.1913,103.0627,103.0924,14653.0
2023-11-17 10:40:00,104.26,104.36,104.21,104.36,11772.0,103.1221,103.221,103.0726,103.221,11772.0
2023-11-17 10:45:00,104.36,104.7,104.36,104.53,12142.0,103.221,103.5573,103.221,103.3891,12142.0
2023-11-17 10:50:00,104.58,104.86,104.51,104.83,14139.0,103.4386,103.7155,103.3694,103.6859,14139.0
2023-11-17 10:55:00,104.86,104.92,104.69,104.73,9539.0,103.7155,103.7749,103.5474,103.587,9539.0
2023-11-17 11:00:00,104.73,104.73,104.48,104.53,10697.0,103.587,103.587,103.3397,103.3891,10697.0
2023-11-17 11:05:00,104.54,104.6,104.41,104.6,9430.0,103.399,103.4584,103.2705,103.4584,9430.0
2023-11-17 11:10:00,104.63,104.83,104.6,104.8,6997.0,103.4881,103.6859,103.4584,103.6562,6997.0
2023-11-17 11:15:00,104.79,104.82,104.66,104.73,6828.0,103.6463,103.676,103.5177,103.587,6828.0
2023-11-17 11:20:00,104.78,104.88,104.75,104.86,7895.0,103.6364,103.7353,103.6067,103.7155,7895.0
2023-11-17 11:25:00,104.86,104.86,104.58,104.63,11264.0,103.7155,103.7155,103.4386,103.4881,11264.0
2023-11-17 11:30:00,104.61,104.84,104.56,104.84,10785.0,103.4683,103.6958,103.4188,103.6958,10785.0
2023-11-17 11:35:00,104.82,104.96,104.78,104.91,13461.0,103.676,103.8144,103.6364,103.765,13461.0
2023-11-17 11:40:00,104.91,104.97,104.8,104.94,13643.0,103.765,103.8243,103.6562,103.7947,13643.0
2023-11-17 11:45:00,104.94,105.03,104.89,105.01,27382.0,103.7947,103.8837,103.7452,103.8639,27382.0
2023-11-17 11:50:00,105.0,105.13,104.95,104.99,16010.0,103.854,103.9826,103.8046,103.8441,16010.0
2023-11-17 11:55:00,104.95,105.1,104.88,105.09,14293.0,103.8046,103.9529,103.7353,103.943,14293.0
2023-11-17 12:00:00,105.07,105.31,105.05,105.18,24027.0,103.9232,104.1606,103.9035,104.032,24027.0
2023-11-17 12:05:00,105.15,105.21,105.07,105.1,12836.0,104.0024,104.0617,103.9232,103.9529,12836.0
2023-11-17 12:10:00,105.11,105.14,105.02,105.14,6090.0,103.9628,103.9925,103.8738,103.9925,6090.0
2023-11-17 12:15:00,105.16,105.17,105.01,105.12,10522.0,104.0123,104.0222,103.8639,103.9727,10522.0
2023-11-17 12:20:00,105.1,105.17,105.05,105.08,4587.0,103.9529,104.0222,103.9035,103.9331,4587.0
2023-11-17 12:25:00,105.09,105.11,104.94,104.94,8634.0,103.943,103.9628,103.7947,103.7947,8634.0
2023-11-17 12:30:00,104.95,104.98,104.85,104.94,6666.0,103.8046,103.8342,103.7057,103.7947,6666.0
2023-11-17 12:35:00,104.97,105.03,104.81,104.83,4772.0,103.8243,103.8837,103.6661,103.6859,4772.0
2023-11-17 12:40:00,104.8,104.9,104.77,104.77,12015.0,103.6562,103.7551,103.6265,103.6265,12015.0
2023-11-17 12:45:00,104.79,104.82,104.65,104.67,11978.0,103.6463,103.676,103.5078,103.5276,11978.0
2023-11-17 12:50:00,104.66,104.68,104.46,104.49,12035.0,103.5177,103.5375,103.3199,103.3496,12035.0
2023-11-17 12:55:00,104.49,104.62,104.45,104.62,11255.0,103.3496,103.4782,103.31,103.4782,11255.0
2023-11-17 13:00:00,104.7,104.71,104.52,104.53,7774.0,103.5573,103.5672,103.3793,103.3891,7774.0
2023-11-17 13:05:00,104.55,104.67,104.49,104.53,8313.0,103.4089,103.5276,103.3496,103.3891,8313.0
2023-11-17 13:10:00,104.5,104.61,104.5,104.6,9761.0,103.3595,103.4683,103.3595,103.4584,9761.0
2023-11-17 13:15:00,104.61,104.77,104.61,104.74,7504.0,103.4683,103.6265,103.4683,103.5969,7504.0
2023-11-17 13:20:00,104.73,104.73,104.43,104.45,12952.0,103.587,103.587,103.2902,103.31,12952.0
2023-11-17 13:25:00,104.45,104.56,104.41,104.49,8920.0,103.31,103.4188,103.2705,103.3496,8920.0
2023-11-17 13:30:00,104.54,104.54,104.34,104.37,9148.0,103.399,103.399,103.2012,103.2309,9148.0
2023-11-17 13:35:00,104.39,104.42,104.28,104.35,7105.0,103.2507,103.2803,103.1419,103.2111,7105.0
2023-11-17 13:40:00,104.37,104.56,104.3,104.42,9473.0,103.2309,103.4188,103.1617,103.2803,9473.0
2023-11-17 13:45:00,104.42,104.78,104.41,104.75,37060.0,103.2803,103.6364,103.2705,103.6067,37060.0
2023-11-17 13:50:00,104.74,104.93,104.7,104.9,23543.0,103.5969,103.7848,103.5573,103.7551,23543.0
2023-11-17 13:55:00,104.88,105.2,104.87,105.18,29358.0,103.7353,104.0518,103.7254,104.032,29358.0
2023-11-17 14:00:00,105.18,105.25,105.14,105.17,28858.0,104.032,104.1013,103.9925,104.0222,28858.0
2023-11-17 14:05:00,105.17,105.19,105.03,105.13,23905.0,104.0222,104.0419,103.8837,103.9826,23905.0
2023-11-17 14:10:00,105.14,105.14,105.0,105.04,13321.0,103.9925,103.9925,103.854,103.8936,13321.0
2023-11-17 14:15:00,105.02,105.11,105.0,105.0,8748.0,103.8738,103.9628,103.854,103.854,8748.0
2023-11-17 14:20:00,105.0,105.04,104.93,105.01,6988.0,103.854,103.8936,103.7848,103.8639,6988.0
2023-11-17 14:25:00,105.0,105.04,104.94,105.02,7762.0,103.854,103.8936,103.7947,103.8738,7762.0
2023-11-17 14:30:00,105.02,105.05,104.99,105.04,7388.0,103.8738,103.9035,103.8441,103.8936,7388.0
2023-11-17 14:35:00,105.04,105.14,105.0,105.04,9709.0,103.8936,103.9925,103.854,103.8936,9709.0
2023-11-17 14:40:00,105.04,105.06,104.9,104.9,10130.0,103.8936,103.9134,103.7551,103.7551,10130.0
2023-11-17 14:45:00,104.92,104.94,104.78,104.8,7999.0,103.7749,103.7947,103.6364,103.6562,7999.0
2023-11-17 14:50:00,104.82,104.9,104.81,104.87,7220.0,103.676,103.7551,103.6661,103.7254,7220.0
2023-11-17 14:55:00,104.92,105.06,104.91,105.02,10582.0,103.7749,103.9134,103.765,103.8738,10582.0
2023-11-17 15:00:00,105.0,105.0,104.8,104.97,7901.0,103.854,103.854,103.6562,103.8243,7901.0
2023-11-17 15:05:00,104.99,105.05,104.92,104.92,7666.0,103.8441,103.9035,103.7749,103.7749,7666.0
2023-11-17 15:10:00,104.89,105.01,104.86,105.01,11834.0,103.7452,103.8639,103.7155,103.8639,11834.0
2023-11-17 15:15:00,105.0,105.09,104.97,105.06,10768.0,103.854,103.943,103.8243,103.9134,10768.0
2023-11-17 15:20:00,105.08,105.23,105.08,105.23,11848.0,103.9331,104.0815,103.9331,104.0815,11848.0
2023-11-17 15:25:00,105.23,105.3,105.11,105.11,19946.0,104.0815,104.1507,103.9628,103.9628,19946.0
2023-11-17 15:30:00,105.14,105.2,105.03,105.16,11089.0,103.9925,104.0518,103.8837,104.0123,11089.0
2023-11-17 15:35:00,105.16,105.21,105.08,105.11,17217.0,104.0123,104.0617,103.9331,103.9628,17217.0
2023-11-17 15:40:00,105.11,105.29,105.07,105.29,29727.0,103.9628,104.1408,103.9232,104.1408,29727.0
2023-11-17 15:45:00,105.29,105.42,105.29,105.38,53039.0,104.1408,104.2694,104.1408,104.2299,53039.0
2023-11-17 15:50:00,105.4,105.44,105.28,105.35,62447.0,104.2496,104.2892,104.131,104.2002,62447.0
2023-11-17 15:55:00,105.35,105.65,105.34,105.55,158812.0,104.2002,104.4969,104.1903,104.398,158812.0
2023-11-20 09:30:00,105.42,105.76,105.26,105.48,38813.0,104.2694,104.6057,104.1112,104.3288,38813.0
2023-11-20 09:35:00,105.18,105.9,104.86,105.81,32872.0,104.032,104.7442,103.7155,104.6552,32872.0
2023-11-20 09:40:00,105.87,105.97,105.46,105.56,27787.0,104.7145,104.8134,104.309,104.4079,27787.0
2023-11-20 09:45:00,105.48,105.6,105.27,105.31,14454.0,104.3288,104.4475,104.1211,104.1606,14454.0
2023-11-20 09:50:00,105.3,105.32,104.86,105.11,9061.0,104.1507,104.1705,103.7155,103.9628,9061.0
2023-11-20 09:55:00,105.1,105.2,104.86,105.11,5743.0,103.9529,104.0518,103.7155,103.9628,5743.0
2023-11-20 10:00:00,105.18,105.18,104.83,104.94,5938.0,104.032,104.032,103.6859,103.7947,5938.0
2023-11-20 10:05:00,104.9,104.95,104.68,104.76,16691.0,103.7551,103.8046,103.5375,103.6166,16691.0
2023-11-20 10:10:00,104.72,105.05,104.72,104.98,7470.0,103.5771,103.9035,103.5771,103.8342,7470.0
2023-11-20 10:15:00,105.04,105.26,104.86,105.26,10574.0,103.8936,104.1112,103.7155,104.1112,10574.0
2023-11-20 10:20:00,105.23,105.38,105.05,105.2,17539.0,104.0815,104.2299,103.9035,104.0518,17539.0
2023-11-20 10:25:00,105.2,105.55,105.2,105.35,6984.0,104.0518,104.398,104.0518,104.2002,6984.0
2023-11-20 10:30:00,105.36,105.43,105.17,105.35,2831.0,104.2101,104.2793,104.0222,104.2002,2831.0
2023-11-20 10:35:00,105.37,105.37,105.19,105.34,5628.0,104.22,104.22,104.0419,104.1903,5628.0
2023-11-20 10:40:00,105.34,105.47,105.34,105.4,8923.0,104.1903,104.3189,104.1903,104.2496,8923.0
2023-11-20 10:45:00,105.47,105.65,105.45,105.52,8339.0,104.3189,104.4969,104.2991,104.3683,8339.0
2023-11-20 10:50:00,105.52,105.52,105.28,105.31,4893.0,104.3683,104.3683,104.131,104.1606,4893.0
2023-11-20 10:55:00,105.31,105.4,105.3,105.4,3824.0,104.1606,104.2496,104.1507,104.2496,3824.0
2023-11-20 11:00:00,105.43,105.43,105.18,105.3,4720.0,104.2793,104.2793,104.032,104.1507,4720.0
2023-11-20 11:05:00,105.28,105.45,105.24,105.41,4299.0,104.131,104.2991,104.0914,104.2595,4299.0
2023-11-20 11:10:00,105.37,105.51,105.3,105.48,4032.0,104.22,104.3584,104.1507,104.3288,4032.0
2023-11-20 11:15:00,105.48,105.65,105.47,105.54,5846.0,104.3288,104.4969,104.3189,104.3881,5846.0
2023-11-20 11:20:00,105.58,105.72,105.55,105.71,5520.0,104.4277,104.5662,104.398,104.5563,5520.0
2023-11-20 11:25:00,105.75,105.79,105.61,105.69,6121.0,104.5958,104.6354,104.4574,104.5365,6121.0
2023-11-20 11:30:00,105.7,105.72,105.62,105.69,4662.0,104.5464,104.5662,104.4672,104.5365,4662.0
2023-11-20 11:35:00,105.7,105.87,105.7,105.84,4633.0,104.5464,104.7145,104.5464,104.6848,4633.0
2023-11-20 11:40:00,105.81,105.81,105.67,105.81,9257.0,104.6552,104.6552,104.5167,104.6552,9257.0
2023-11-20 11:45:00,105.82,105.84,105.75,105.81,4437.0,104.6651,104.6848,104.5958,104.6552,4437.0
2023-11-20 11:50:00,105.82,105.85,105.7,105.83,6761.0,104.6651,104.6947,104.5464,104.675,6761.0
2023-11-20 11:55:00,105.85,105.85,105.74,105.81,3255.0,104.6947,104.6947,104.5859,104.6552,3255.0
2023-11-20 12:00:00,105.82,105.94,105.82,105.87,8777.0,104.6651,104.7838,104.6651,104.7145,8777.0
2023-11-20 12:05:00,105.84,106.12,105.83,105.97,57700.0,104.6848,104.9618,104.675,104.8134,57700.0
2023-11-20 12:10:00,106.0,106.0,105.87,105.9,3994.0,104.8431,104.8431,104.7145,104.7442,3994.0
2023-11-20 12:15:00,105.87,105.95,105.81,105.89,5327.0,104.7145,104.7936,104.6552,104.7343,5327.0
2023-11-20 12:20:00,105.89,106.13,105.89,106.1,8544.0,104.7343,104.9717,104.7343,104.942,8544.0
2023-11-20 12:25:00,106.1,106.1,105.99,106.02,10250.0,104.942,104.942,104.8332,104.8629,10250.0
2023-11-20 12:30:00,106.02,106.06,105.91,106.05,4170.0,104.8629,104.9024,104.7541,104.8926,4170.0
2023-11-20 12:35:00,106.03,106.03,105.91,105.99,5959.0,104.8728,104.8728,104.7541,104.8332,5959.0
2023-11-20 12:40:00,105.97,105.97,105.82,105.89,5950.0,104.8134,104.8134,104.6651,104.7343,5950.0
2023-11-20 12:45:00,105.89,105.95,105.83,105.84,8171.0,104.7343,104.7936,104.675,104.6848,8171.0
2023-11-20 12:50:00,105.84,105.87,105.79,105.85,4123.0,104.6848,104.7145,104.6354,104.6947,4123.0
2023-11-20 12:55:00,105.86,105.96,105.84,105.91,22406.0,104.7046,104.8035,104.6848,104.7541,22406.0
2023-11-20 13:00:00,105.89,106.21,105.82,106.19,13849.0,104.7343,105.0508,104.6651,105.031,13849.0
2023-11-20 13:05:00,106.16,106.16,105.95,106.02,24196.0,105.0014,105.0014,104.7936,104.8629,24196.0
2023-11-20 13:10:00,105.99,106.1,105.95,106.06,8820.0,104.8332,104.942,104.7936,104.9024,8820.0
2023-11-20 13:15:00,106.02,106.02,105.9,105.92,4353.0,104.8629,104.8629,104.7442,104.764,4353.0
2023-11-20 13:20:00,105.94,106.08,105.93,106.05,8651.0,104.7838,104.9222,104.7739,104.8926,8651.0
2023-11-20 13:25:00,106.03,106.08,105.92,105.94,3633.0,104.8728,104.9222,104.764,104.7838,3633.0
2023-11-20 13:30:00,105.95,106.0,105.84,105.84,3290.0,104.7936,104.8431,104.6848,104.6848,3290.0
2023-11-20 13:35:00,105.83,105.85,105.76,105.77,3510.0,104.675,104.6947,104.6057,104.6156,3510.0
2023-11-20 13:40:00,105.76,105.76,105.58,105.73,11160.0,104.6057,104.6057,104.4277,104.576,11160.0
2023-11-20 13:45:00,105.74,105.76,105.66,105.69,4272.0,104.5859,104.6057,104.5068,104.5365,4272.0
2023-11-20 13:50:00,105.68,105.72,105.63,105.65,5803.0,104.5266,104.5662,104.4771,104.4969,5803.0
2023-11-20 13:55:00,105.66,105.69,105.58,105.66,12347.0,104.5068,104.5365,104.4277,104.5068,12347.0
2023-11-20 14:00:00,105.66,105.85,105.66,105.81,3940.0,104.5068,104.6947,104.5068,104.6552,3940.0
2023-11-20 14:05:00,105.78,105.93,105.76,105.87,8718.0,104.6255,104.7739,104.6057,104.7145,8718.0
2023-11-20 14:10:00,105.83,105.83,105.75,105.8,5002.0,104.675,104.675,104.5958,104.6453,5002.0
2023-11-20 14:15:00,105.81,105.87,105.76,105.84,3771.0,104.6552,104.7145,104.6057,104.6848,3771.0
2023-11-20 14:20:00,105.84,105.9,105.8,105.88,5621.0,104.6848,104.7442,104.6453,104.7244,5621.0
2023-11-20 14:25:00,105.91,105.93,105.84,105.85,6459.0,104.7541,104.7739,104.6848,104.6947,6459.0
2023-11-20 14:30:00,105.87,105.96,105.86,105.93,5413.0,104.7145,104.8035,104.7046,104.7739,5413.0
2023-11-20 14:35:00,105.93,105.96,105.85,105.9,11987.0,104.7739,104.8035,104.6947,104.7442,11987.0
2023-11-20 14:40:00,105.88,105.99,105.87,105.99,5949.0,104.7244,104.8332,104.7145,104.8332,5949.0
2023-11-20 14:45:00,105.99,106.14,105.98,106.14,7015.0,104.8332,104.9816,104.8233,104.9816,7015.0
2023-11-20 14:50:00,106.14,106.19,106.09,106.14,7058.0,104.9816,105.031,104.9321,104.9816,7058.0
2023-11-20 14:55:00,106.14,106.18,106.11,106.18,6175.0,104.9816,105.0211,104.9519,105.0211,6175.0
2023-11-20 15:00:00,106.13,106.19,106.09,106.09,6008.0,104.9717,105.031,104.9321,104.9321,6008.0
2023-11-20 15:05:00,106.12,106.14,106.04,106.1,5035.0,104.9618,104.9816,104.8827,104.942,5035.0
2023-11-20 15:10:00,106.11,106.22,106.09,106.15,6109.0,104.9519,105.0607,104.9321,104.9915,6109.0
2023-11-20 15:15:00,106.17,106.2,106.08,106.17,8259.0,105.0112,105.0409,104.9222,105.0112,8259.0
2023-11-20 15:20:00,106.18,106.19,106.04,106.04,7409.0,105.0211,105.031,104.8827,104.8827,7409.0
2023-11-20 15:25:00,106.02,106.08,105.96,106.04,8843.0,104.8629,104.9222,104.8035,104.8827,8843.0
2023-11-20 15:30:00,106.05,106.22,105.99,106.18,20293.0,104.8926,105.0607,104.8332,105.0211,20293.0
2023-11-20 15:35:00,106.17,106.28,106.09,106.09,19246.0,105.0112,105.12,104.9321,104.9321,19246.0
2023-11-20 15:40:00,106.1,106.18,106.09,106.18,11655.0,104.942,105.0211,104.9321,105.0211,11655.0
2023-11-20 15:45:00,106.16,106.17,106.04,106.07,21786.0,105.0014,105.0112,104.8827,104.9123,21786.0
2023-11-20 15:50:00,106.04,106.06,105.79,105.82,42032.0,104.8827,104.9024,104.6354,104.6651,42032.0
2023-11-20 15:55:00,105.81,105.98,105.78,105.81,112343.0,104.6552,104.8233,104.6255,104.6552,112343.0
2023-11-21 09:30:00,104.63,104.77,102.77,103.56,137331.0,103.4881,103.6265,101.6484,102.4297,137331.0
2023-11-21 09:35:00,103.35,103.52,102.8,103.52,33854.0,102.222,102.3902,101.678,102.3902,33854.0
2023-11-21 09:40:00,103.55,103.55,103.07,103.25,24136.0,102.4198,102.4198,101.9451,102.1231,24136.0
2023-11-21 09:45:00,103.11,103.93,103.04,103.76,38955.0,101.9846,102.7957,101.9154,102.6275,38955.0
2023-11-21 09:50:00,103.71,104.07,103.55,103.98,29610.0,102.5781,102.9342,102.4198,102.8451,29610.0
2023-11-21 09:55:00,104.04,104.04,103.74,103.82,20553.0,102.9045,102.9045,102.6078,102.6869,20553.0
2023-11-21 10:00:00,103.89,104.37,103.88,104.11,23120.0,102.7561,103.2309,102.7462,102.9737,23120.0
2023-11-21 10:05:00,104.13,104.33,104.1,104.23,17952.0,102.9935,103.1913,102.9638,103.0924,17952.0
2023-11-21 10:10:00,104.22,104.72,104.22,104.54,10238.0,103.0825,103.5771,103.0825,103.399,10238.0
2023-11-21 10:15:00,104.56,104.56,104.26,104.26,5502.0,103.4188,103.4188,103.1221,103.1221,5502.0
2023-11-21 10:20:00,104.25,104.33,104.0,104.0,13271.0,103.1122,103.1913,102.8649,102.8649,13271.0
2023-11-21 10:25:00,104.0,104.14,103.67,103.75,36108.0,102.8649,103.0034,102.5385,102.6177,36108.0
2023-11-21 10:30:00,103.86,104.19,103.83,104.11,23222.0,102.7265,103.0529,102.6968,102.9737,23222.0
2023-11-21 10:35:00,104.16,104.47,104.13,104.42,10595.0,103.0232,103.3298,102.9935,103.2803,10595.0
2023-11-21 10:40:00,104.42,104.48,104.34,104.42,7617.0,103.2803,103.3397,103.2012,103.2803,7617.0
2023-11-21 10:45:00,104.38,104.72,104.37,104.72,6610.0,103.2408,103.5771,103.2309,103.5771,6610.0
2023-11-21 10:50:00,104.7,104.74,104.58,104.66,9551.0,103.5573,103.5969,103.4386,103.5177,9551.0
2023-11-21 10:55:00,104.7,104.73,104.59,104.6,9037.0,103.5573,103.587,103.4485,103.4584,9037.0
2023-11-21 11:00:00,104.64,104.65,104.43,104.46,15011.0,103.4979,103.5078,103.2902,103.3199,15011.0
2023-11-21 11:05:00,104.47,104.53,104.28,104.48,12181.0,103.3298,103.3891,103.1419,103.3397,12181.0
2023-11-21 11:10:00,104.45,104.59,104.38,104.56,8909.0,103.31,103.4485,103.2408,103.4188,8909.0
2023-11-21 11:15:00,104.58,104.81,104.38,104.45,15201.0,103.4386,103.6661,103.2408,103.31,15201.0
2023-11-21 11:20:00,104.44,104.65,104.41,104.61,4813.0,103.3001,103.5078,103.2705,103.4683,4813.0
2023-11-21 11:25:00,104.64,104.7,104.55,104.59,10331.0,103.4979,103.5573,103.4089,103.4485,10331.0
2023-11-21 11:30:00,104.63,104.66,104.5,104.63,12280.0,103.4881,103.5177,103.3595,103.4881,12280.0
2023-11-21 11:35:00,104.55,104.65,104.38,104.49,9479.0,103.4089,103.5078,103.2408,103.3496,9479.0
2023-11-21 11:40:00,104.49,104.51,104.4,104.51,5277.0,103.3496,103.3694,103.2606,103.3694,5277.0
2023-11-21 11:45:00,104.47,104.68,104.42,104.59,13841.0,103.3298,103.5375,103.2803,103.4485,13841.0
2023-11-21 11:50:00,104.58,104.6,104.5,104.5,6961.0,103.4386,103.4584,103.3595,103.3595,6961.0
2023-11-21 11:55:00,104.47,104.5,104.3,104.33,11744.0,103.3298,103.3595,103.1617,103.1913,11744.0
2023-11-21 12:00:00,104.3,104.49,104.3,104.4,4474.0,103.1617,103.3496,103.1617,103.2606,4474.0
2023-11-21 12:05:00,104.4,104.51,104.35,104.49,14175.0,103.2606,103.3694,103.2111,103.3496,14175.0
2023-11-21 12:10:00,104.45,104.55,104.35,104.35,22535.0,103.31,103.4089,103.2111,103.2111,22535.0
2023-11-21 12:15:00,104.32,104.4,104.23,104.29,10885.0,103.1814,103.2606,103.0924,103.1518,10885.0
2023-11-21 12:20:00,104.31,104.35,104.17,104.35,6370.0,103.1715,103.2111,103.0331,103.2111,6370.0
2023-11-21 12:25:00,104.41,104.43,104.31,104.38,7008.0,103.2705,103.2902,103.1715,103.2408,7008.0
2023-11-21 12:30:00,104.43,104.59,104.42,104.58,5484.0,103.2902,103.4485,103.2803,103.4386,5484.0
2023-11-21 12:35:00,104.56,104.58,104.49,104.52,5547.0,103.4188,103.4386,103.3496,103.3793,5547.0
2023-11-21 12:40:00,104.55,104.65,104.54,104.62,10090.0,103.4089,103.5078,103.399,103.4782,10090.0
2023-11-21 12:45:00,104.63,104.86,104.6,104.86,10917.0,103.4881,103.7155,103.4584,103.7155,10917.0
2023-11-21 12:50:00,104.86,105.02,104.79,104.99,12516.0,103.7155,103.8738,103.6463,103.8441,12516.0
2023-11-21 12:55:00,105.0,105.02,104.91,104.94,7451.0,103.854,103.8738,103.765,103.7947,7451.0
2023-11-21 13:00:00,104.97,104.98,104.7,104.73,8763.0,103.8243,103.8342,103.5573,103.587,8763.0
2023-11-21 13:05:00,104.76,104.77,104.65,104.71,6209.0,103.6166,103.6265,103.5078,103.5672,6209.0
2023-11-21 13:10:00,104.73,104.76,104.65,104.68,7348.0,103.587,103.6166,103.5078,103.5375,7348.0
2023-11-21 13:15:00,104.7,104.74,104.67,104.7,4579.0,103.5573,103.5969,103.5276,103.5573,4579.0
2023-11-21 13:20:00,104.67,104.72,104.58,104.58,6215.0,103.5276,103.5771,103.4386,103.4386,6215.0
2023-11-21 13:25:00,104.56,104.66,104.5,104.57,6048.0,103.4188,103.5177,103.3595,103.4287,6048.0
2023-11-21 13:30:00,104.57,104.78,104.53,104.78,6561.0,103.4287,103.6364,103.3891,103.6364,6561.0
2023-11-21 13:35:00,104.77,104.83,104.68,104.78,4012.0,103.6265,103.6859,103.5375,103.6364,4012.0
2023-11-21 13:40:00,104.76,104.9,104.72,104.83,11070.0,103.6166,103.7551,103.5771,103.6859,11070.0
2023-11-21 13:45:00,104.81,104.82,104.68,104.7,5215.0,103.6661,103.676,103.5375,103.5573,5215.0
2023-11-21 13:50:00,104.69,104.83,104.68,104.82,5932.0,103.5474,103.6859,103.5375,103.676,5932.0
2023-11-21 13:55:00,104.79,104.81,104.66,104.66,7560.0,103.6463,103.6661,103.5177,103.5177,7560.0
2023-11-21 14:00:00,104.6,104.71,104.5,104.65,10993.0,103.4584,103.5672,103.3595,103.5078,10993.0
2023-11-21 14:05:00,104.64,104.67,104.39,104.4,10138.0,103.4979,103.5276,103.2507,103.2606,10138.0
2023-11-21 14:10:00,104.45,104.62,104.41,104.58,3903.0,103.31,103.4782,103.2705,103.4386,3903.0
2023-11-21 14:15:00,104.58,104.64,104.49,104.56,5599.0,103.4386,103.4979,103.3496,103.4188,5599.0
2023-11-21 14:20:00,104.57,104.71,104.57,104.69,6731.0,103.4287,103.5672,103.4287,103.5474,6731.0
2023-11-21 14:25:00,104.72,104.84,104.66,104.69,12598.0,103.5771,103.6958,103.5177,103.5474,12598.0
2023-11-21 14:30:00,104.66,104.73,104.58,104.62,5658.0,103.5177,103.587,103.4386,103.4782,5658.0
2023-11-21 14:35:00,104.68,104.72,104.59,104.59,5504.0,103.5375,103.5771,103.4485,103.4485,5504.0
2023-11-21 14:40:00,104.57,104.64,104.53,104.59,9033.0,103.4287,103.4979,103.3891,103.4485,9033.0
2023-11-21 14:45:00,104.61,104.61,104.32,104.32,9102.0,103.4683,103.4683,103.1814,103.1814,9102.0
2023-11-21 14:50:00,104.31,104.31,104.13,104.16,8606.0,103.1715,103.1715,102.9935,103.0232,8606.0
2023-11-21 14:55:00,104.15,104.38,104.08,104.38,14873.0,103.0133,103.2408,102.9441,103.2408,14873.0
2023-11-21 15:00:00,104.42,104.54,104.42,104.51,3752.0,103.2803,103.399,103.2803,103.3694,3752.0
2023-11-21 15:05:00,104.52,104.57,104.49,104.49,6935.0,103.3793,103.4287,103.3496,103.3496,6935.0
2023-11-21 15:10:00,104.52,104.61,104.48,104.58,8116.0,103.3793,103.4683,103.3397,103.4386,8116.0
2023-11-21 15:15:00,104.59,104.63,104.57,104.62,6148.0,103.4485,103.4881,103.4287,103.4782,6148.0
2023-11-21 15:20:00,104.62,104.65,104.57,104.59,6145.0,103.4782,103.5078,103.4287,103.4485,6145.0
2023-11-21 15:25:00,104.57,104.66,104.53,104.66,7701.0,103.4287,103.5177,103.3891,103.5177,7701.0
2023-11-21 15:30:00,104.67,104.69,104.5,104.55,10216.0,103.5276,103.5474,103.3595,103.4089,10216.0
2023-11-21 15:35:00,104.54,104.56,104.39,104.41,11937.0,103.399,103.4188,103.2507,103.2705,11937.0
2023-11-21 15:40:00,104.4,104.48,104.36,104.39,16278.0,103.2606,103.3397,103.221,103.2507,16278.0
2023-11-21 15:45:00,104.39,104.52,104.39,104.51,17787.0,103.2507,103.3793,103.2507,103.3694,17787.0
2023-11-21 15:50:00,104.58,104.72,104.49,104.68,44949.0,103.4386,103.5771,103.3496,103.5375,44949.0
2023-11-21 15:55:00,104.67,104.85,104.6,104.83,111801.0,103.5276,103.7057,103.4584,103.6859,111801.0
2023-11-22 09:30:00,106.56,107.29,106.09,107.0,89675.0,105.397,106.119,104.9321,105.8322,89675.0
2023-11-22 09:35:00,107.0,107.72,106.8,106.97,48858.0,105.8322,106.5443,105.6344,105.8025,48858.0
2023-11-22 09:40:00,107.07,107.58,106.78,107.52,26716.0,105.9014,106.4059,105.6146,106.3465,26716.0
2023-11-22 09:45:00,107.54,107.55,107.08,107.24,13044.0,106.3663,106.3762,105.9113,106.0696,13044.0
2023-11-22 09:50:00,107.23,107.31,106.68,106.83,12029.0,106.0597,106.1388,105.5157,105.664,12029.0
2023-11-22 09:55:00,106.92,107.18,106.91,107.1,14049.0,105.7531,106.0102,105.7432,105.9311,14049.0
2023-11-22 10:00:00,107.1,107.1,106.57,106.9,16744.0,105.9311,105.9311,105.4069,105.7333,16744.0
2023-11-22 10:05:00,106.8,106.9,106.66,106.66,11605.0,105.6344,105.7333,105.4959,105.4959,11605.0
2023-11-22 10:10:00,106.66,107.08,106.55,107.08,17164.0,105.4959,105.9113,105.3871,105.9113,17164.0
2023-11-22 10:15:00,107.11,107.13,106.88,107.1,14923.0,105.941,105.9608,105.7135,105.9311,14923.0
2023-11-22 10:20:00,107.12,107.4,107.04,107.23,13855.0,105.9509,106.2278,105.8717,106.0597,13855.0
2023-11-22 10:25:00,107.27,107.55,107.26,107.52,12831.0,106.0992,106.3762,106.0893,106.3465,12831.0
2023-11-22 10:30:00,107.5,107.57,107.44,107.5,20395.0,106.3267,106.396,106.2674,106.3267,20395.0
2023-11-22 10:35:00,107.51,107.7,107.47,107.53,14686.0,106.3366,106.5245,106.2971,106.3564,14686.0
2023-11-22 10:40:00,107.49,107.76,107.46,107.57,16686.0,106.3168,106.5839,106.2872,106.396,16686.0
2023-11-22 10:45:00,107.59,107.63,107.29,107.33,15984.0,106.4157,106.4553,106.119,106.1586,15984.0
2023-11-22 10:50:00,107.33,107.39,106.94,107.0,33391.0,106.1586,106.2179,105.7728,105.8322,33391.0
2023-11-22 10:55:00,107.01,107.34,107.01,107.2,33149.0,105.8421,106.1685,105.8421,106.03,33149.0
2023-11-22 11:00:00,107.18,107.47,107.18,107.47,17782.0,106.0102,106.2971,106.0102,106.2971,17782.0
2023-11-22 11:05:00,107.44,107.65,107.38,107.65,8853.0,106.2674,106.4751,106.208,106.4751,8853.0
2023-11-22 11:10:00,107.65,107.7,107.45,107.45,12369.0,106.4751,106.5245,106.2773,106.2773,12369.0
2023-11-22 11:15:00,107.5,107.6,107.26,107.26,8846.0,106.3267,106.4256,106.0893,106.0893,8846.0
2023-11-22 11:20:00,107.28,107.3,107.11,107.16,22072.0,106.1091,106.1289,105.941,105.9904,22072.0
2023-11-22 11:25:00,107.15,107.18,106.97,107.01,11666.0,105.9805,106.0102,105.8025,105.8421,11666.0
2023-11-22 11:30:00,107.04,107.17,107.01,107.1,19800.0,105.8717,106.0003,105.8421,105.9311,19800.0
2023-11-22 11:35:00,107.14,107.14,106.94,107.0,11907.0,105.9707,105.9707,105.7728,105.8322,11907.0
2023-11-22 11:40:00,107.0,107.02,106.92,106.97,23288.0,105.8322,105.852,105.7531,105.8025,23288.0
2023-11-22 11:45:00,106.98,107.07,106.93,107.0,16698.0,105.8124,105.9014,105.7629,105.8322,16698.0
2023-11-22 11:50:00,107.0,107.16,106.97,107.1,6432.0,105.8322,105.9904,105.8025,105.9311,6432.0
2023-11-22 11:55:00,107.12,107.31,107.08,107.24,10251.0,105.9509,106.1388,105.9113,106.0696,10251.0
2023-11-22 12:00:00,107.26,107.3,107.1,107.15,10041.0,106.0893,106.1289,105.9311,105.9805,10041.0
2023-11-22 12:05:00,107.13,107.18,106.97,107.0,7324.0,105.9608,106.0102,105.8025,105.8322,7324.0
2023-11-22 12:10:00,106.98,106.99,106.83,106.86,13490.0,105.8124,105.8223,105.664,105.6937,13490.0
2023-11-22 12:15:00,106.88,106.91,106.8,106.82,16929.0,105.7135,105.7432,105.6344,105.6541,16929.0
2023-11-22 12:20:00,106.84,106.84,106.62,106.63,17068.0,105.6739,105.6739,105.4563,105.4662,17068.0
2023-11-22 12:25:00,106.61,106.61,106.22,106.39,25589.0,105.4464,105.4464,105.0607,105.2288,25589.0
2023-11-22 12:30:00,106.39,106.49,106.2,106.35,11744.0,105.2288,105.3278,105.0409,105.1893,11744.0
2023-11-22 12:35:00,106.39,106.62,106.39,106.59,2205.0,105.2288,105.4563,105.2288,105.4267,2205.0
2023-11-22 12:40:00,106.56,106.67,106.54,106.58,6717.0,105.397,105.5058,105.3772,105.4168,6717.0
2023-11-22 12:45:00,106.56,106.59,106.47,106.51,1818.0,105.397,105.4267,105.308,105.3475,1818.0
2023-11-22 12:50:00,106.5,106.71,106.5,106.71,3064.0,105.3376,105.5453,105.3376,105.5453,3064.0
2023-11-22 12:55:00,106.7,106.8,106.69,106.79,4706.0,105.5355,105.6344,105.5256,105.6245,4706.0
2023-11-22 13:00:00,106.81,106.84,106.72,106.75,10041.0,105.6443,105.6739,105.5552,105.5849,10041.0
2023-11-22 13:05:00,106.75,106.8,106.73,106.76,2465.0,105.5849,105.6344,105.5651,105.5948,2465.0
2023-11-22 13:10:00,106.75,106.78,106.66,106.66,5831.0,105.5849,105.6146,105.4959,105.4959,5831.0
2023-11-22 13:15:00,106.63,106.64,106.48,106.56,10667.0,105.4662,105.4761,105.3179,105.397,10667.0
2023-11-22 13:20:00,106.54,106.65,106.52,106.54,29696.0,105.3772,105.486,105.3574,105.3772,29696.0
2023-11-22 13:25:00,106.55,106.69,106.51,106.68,4427.0,105.3871,105.5256,105.3475,105.5157,4427.0
2023-11-22 13:30:00,106.69,106.71,106.57,106.59,3306.0,105.5256,105.5453,105.4069,105.4267,3306.0
2023-11-22 13:35:00,106.63,106.66,106.57,106.57,2200.0,105.4662,105.4959,105.4069,105.4069,2200.0
2023-11-22 13:40:00,106.56,106.58,106.31,106.31,7200.0,105.397,105.4168,105.1497,105.1497,7200.0
2023-11-22 13:45:00,106.32,106.37,106.26,106.37,3243.0,105.1596,105.2091,105.1003,105.2091,3243.0
2023-11-22 13:50:00,106.37,106.39,106.29,106.33,5976.0,105.2091,105.2288,105.1299,105.1695,5976.0
2023-11-22 13:55:00,106.39,106.43,106.21,106.22,8013.0,105.2288,105.2684,105.0508,105.0607,8013.0
2023-11-22 14:00:00,106.21,106.23,106.1,106.13,11455.0,105.0508,105.0706,104.942,104.9717,11455.0
2023-11-22 14:05:00,106.12,106.13,105.88,105.92,21126.0,104.9618,104.9717,104.7244,104.764,21126.0
2023-11-22 14:10:00,105.92,105.93,105.39,105.48,52456.0,104.764,104.7739,104.2398,104.3288,52456.0
2023-11-22 14:15:00,105.53,105.58,105.42,105.47,20215.0,104.3782,104.4277,104.2694,104.3189,20215.0
2023-11-22 14:20:00,105.49,105.52,105.41,105.45,6974.0,104.3387,104.3683,104.2595,104.2991,6974.0
2023-11-22 14:25:00,105.47,105.49,105.26,105.3,14813.0,104.3189,104.3387,104.1112,104.1507,14813.0
2023-11-22 14:30:00,105.28,105.46,105.15,105.25,66542.0,104.131,104.309,104.0024,104.1013,66542.0
2023-11-22 14:35:00,105.23,105.25,104.88,104.92,11055.0,104.0815,104.1013,103.7353,103.7749,11055.0
2023-11-22 14:40:00,104.92,104.94,104.69,104.77,66551.0,103.7749,103.7947,103.5474,103.6265,66551.0
2023-11-22 14:45:00,104.77,105.04,104.63,105.04,50977.0,103.6265,103.8936,103.4881,103.8936,50977.0
2023-11-22 14:50:00,105.04,105.35,105.04,105.26,13176.0,103.8936,104.2002,103.8936,104.1112,13176.0
2023-11-22 14:55:00,105.21,105.34,105.13,105.14,13999.0,104.0617,104.1903,103.9826,103.9925,13999.0
2023-11-22 15:00:00,105.14,105.19,105.07,105.19,18191.0,103.9925,104.0419,103.9232,104.0419,18191.0
2023-11-22 15:05:00,105.19,105.22,105.1,105.16,21289.0,104.0419,104.0716,103.9529,104.0123,21289.0
2023-11-22 15:10:00,105.13,105.18,105.02,105.05,5577.0,103.9826,104.032,103.8738,103.9035,5577.0
2023-11-22 15:15:00,105.07,105.19,105.07,105.18,12471.0,103.9232,104.0419,103.9232,104.032,12471.0
2023-11-22 15:20:00,105.19,105.21,105.08,105.12,11560.0,104.0419,104.0617,103.9331,103.9727,11560.0
2023-11-22 15:25:00,105.14,105.28,105.12,105.27,10522.0,103.9925,104.131,103.9727,104.1211,10522.0
2023-11-22 15:30:00,105.29,105.29,105.15,105.19,11050.0,104.1408,104.1408,104.0024,104.0419,11050.0
2023-11-22 15:35:00,105.19,105.27,105.11,105.26,20337.0,104.0419,104.1211,103.9628,104.1112,20337.0
2023-11-22 15:40:00,105.27,105.33,105.23,105.27,11820.0,104.1211,104.1804,104.0815,104.1211,11820.0
2023-11-22 15:45:00,105.26,105.46,105.26,105.33,23184.0,104.1112,104.309,104.1112,104.1804,23184.0
2023-11-22 15:50:00,105.33,105.39,105.03,105.08,50019.0,104.1804,104.2398,103.8837,103.9331,50019.0
2023-11-22 15:55:00,105.08,105.24,104.92,104.96,154559.0,103.9331,104.0914,103.7749,103.8144,154559.0
2023-11-24 09:30:00,104.27,104.52,104.02,104.03,37711.0,103.132,103.3793,102.8847,102.8946,37711.0
2023-11-24 09:35:00,104.02,104.28,103.6,104.28,26082.0,102.8847,103.1419,102.4693,103.1419,26082.0
2023-11-24 09:40:00,104.37,104.89,104.29,104.77,9517.0,103.2309,103.7452,103.1518,103.6265,9517.0
2023-11-24 09:45:00,104.76,105.02,104.31,104.4,17663.0,103.6166,103.8738,103.1715,103.2606,17663.0
2023-11-24 09:50:00,104.41,104.57,104.33,104.54,17384.0,103.2705,103.4287,103.1913,103.399,17384.0
2023-11-24 09:55:00,104.54,104.86,104.53,104.57,3491.0,103.399,103.7155,103.3891,103.4287,3491.0
2023-11-24 10:00:00,104.57,104.62,104.32,104.35,6672.0,103.4287,103.4782,103.1814,103.2111,6672.0
2023-11-24 10:05:00,104.46,104.64,104.35,104.35,14363.0,103.3199,103.4979,103.2111,103.2111,14363.0
2023-11-24 10:10:00,104.32,104.47,104.17,104.34,10037.0,103.1814,103.3298,103.0331,103.2012,10037.0
2023-11-24 10:15:00,104.34,104.82,104.32,104.6,7364.0,103.2012,103.676,103.1814,103.4584,7364.0
2023-11-24 10:20:00,104.65,104.65,104.36,104.41,5147.0,103.5078,103.5078,103.221,103.2705,5147.0
2023-11-24 10:25:00,104.42,104.44,104.25,104.3,11391.0,103.2803,103.3001,103.1122,103.1617,11391.0
2023-11-24 10:30:00,104.26,104.26,104.15,104.17,6602.0,103.1221,103.1221,103.0133,103.0331,6602.0
2023-11-24 10:35:00,104.18,104.4,104.17,104.34,9303.0,103.043,103.2606,103.0331,103.2012,9303.0
2023-11-24 10:40:00,104.35,104.47,104.13,104.33,22696.0,103.2111,103.3298,102.9935,103.1913,22696.0
2023-11-24 10:45:00,104.35,104.37,104.09,104.15,4917.0,103.2111,103.2309,102.9539,103.0133,4917.0
2023-11-24 10:50:00,104.1,104.21,103.92,104.16,5271.0,102.9638,103.0726,102.7858,103.0232,5271.0
2023-11-24 10:55:00,104.17,104.33,104.15,104.33,4443.0,103.0331,103.1913,103.0133,103.1913,4443.0
2023-11-24 11:00:00,104.39,104.57,104.39,104.45,11611.0,103.2507,103.4287,103.2507,103.31,11611.0
2023-11-24 11:05:00,104.46,104.48,104.36,104.36,5115.0,103.3199,103.3397,103.221,103.221,5115.0
2023-11-24 11:10:00,104.39,104.49,104.32,104.34,6538.0,103.2507,103.3496,103.1814,103.2012,6538.0
2023-11-24 11:15:00,104.32,104.35,104.28,104.35,4386.0,103.1814,103.2111,103.1419,103.2111,4386.0
2023-11-24 11:20:00,104.37,104.37,104.16,104.22,13635.0,103.2309,103.2309,103.0232,103.0825,13635.0
2023-11-24 11:25:00,104.23,104.26,104.09,104.21,5867.0,103.0924,103.1221,102.9539,103.0726,5867.0
2023-11-24 11:30:00,104.21,104.37,104.21,104.3,7787.0,103.0726,103.2309,103.0726,103.1617,7787.0
2023-11-24 11:35:00,104.29,104.44,104.27,104.3,4804.0,103.1518,103.3001,103.132,103.1617,4804.0
2023-11-24 11:40:00,104.29,104.41,104.27,104.41,4302.0,103.1518,103.2705,103.132,103.2705,4302.0
2023-11-24 11:45:00,104.42,104.42,104.22,104.26,9465.0,103.2803,103.2803,103.0825,103.1221,9465.0
2023-11-24 11:50:00,104.27,104.3,104.15,104.15,5685.0,103.132,103.1617,103.0133,103.0133,5685.0
2023-11-24 11:55:00,104.2,104.22,104.11,104.11,10341.0,103.0627,103.0825,102.9737,102.9737,10341.0
2023-11-24 12:00:00,104.15,104.15,103.97,104.06,13770.0,103.0133,103.0133,102.8353,102.9243,13770.0
2023-11-24 12:05:00,104.05,104.08,103.99,104.04,10230.0,102.9144,102.9441,102.855,102.9045,10230.0
2023-11-24 12:10:00,104.03,104.11,103.96,104.01,8026.0,102.8946,102.9737,102.8254,102.8748,8026.0
2023-11-24 12:15:00,103.99,104.06,103.96,104.03,6816.0,102.855,102.9243,102.8254,102.8946,6816.0
2023-11-24 12:20:00,104.09,104.15,104.02,104.14,5374.0,102.9539,103.0133,102.8847,103.0034,5374.0
2023-11-24 12:25:00,104.19,104.23,104.12,104.16,7392.0,103.0529,103.0924,102.9836,103.0232,7392.0
2023-11-24 12:30:00,104.18,104.28,104.15,104.27,8646.0,103.043,103.1419,103.0133,103.132,8646.0
2023-11-24 12:35:00,104.28,104.38,104.28,104.33,5985.0,103.1419,103.2408,103.1419,103.1913,5985.0
2023-11-24 12:40:00,104.35,104.41,104.29,104.37,8114.0,103.2111,103.2705,103.1518,103.2309,8114.0
2023-11-24 12:45:00,104.41,104.46,104.3,104.45,8253.0,103.2705,103.3199,103.1617,103.31,8253.0
2023-11-24 12:50:00,104.42,104.45,104.29,104.34,19151.0,103.2803,103.31,103.1518,103.2012,19151.0
2023-11-24 12:55:00,104.34,104.67,104.34,104.61,63162.0,103.2012,103.5276,103.2012,103.4683,63162.0
2023-11-27 09:30:00,104.14,105.17,103.99,104.98,55374.0,103.0034,104.0222,102.855,103.8342,55374.0
2023-11-27 09:35:00,104.9,105.0,104.67,104.95,14341.0,103.7551,103.854,103.5276,103.8046,14341.0
2023-11-27 09:40:00,104.95,105.38,104.69,105.24,37185.0,103.8046,104.2299,103.5474,104.0914,37185.0
2023-11-27 09:45:00,105.3,105.98,105.24,105.75,47976.0,104.1507,104.8233,104.0914,104.5958,47976.0
2023-11-27 09:50:00,105.75,105.78,105.48,105.74,19198.0,104.5958,104.6255,104.3288,104.5859,19198.0
2023-11-27 09:55:00,105.72,105.93,105.7,105.81,9553.0,104.5662,104.7739,104.5464,104.6552,9553.0
2023-11-27 10:00:00,105.84,106.08,105.7,105.98,22156.0,104.6848,104.9222,104.5464,104.8233,22156.0
2023-11-27 10:05:00,106.01,106.54,105.93,106.49,19198.0,104.853,105.3772,104.7739,105.3278,19198.0
2023-11-27 10:10:00,106.49,106.59,106.2,106.33,23466.0,105.3278,105.4267,105.0409,105.1695,23466.0
2023-11-27 10:15:00,106.35,106.38,106.18,106.19,15054.0,105.1893,105.219,105.0211,105.031,15054.0
2023-11-27 10:20:00,106.18,106.28,105.88,105.93,17120.0,105.0211,105.12,104.7244,104.7739,17120.0
2023-11-27 10:25:00,105.93,106.0,105.7,105.81,17229.0,104.7739,104.8431,104.5464,104.6552,17229.0
2023-11-27 10:30:00,105.85,106.12,105.82,106.11,15789.0,104.6947,104.9618,104.6651,104.9519,15789.0
2023-11-27 10:35:00,106.15,106.27,106.13,106.27,10407.0,104.9915,105.1102,104.9717,105.1102,10407.0
2023-11-27 10:40:00,106.3,106.37,106.23,106.36,13445.0,105.1398,105.2091,105.0706,105.1992,13445.0
2023-11-27 10:45:00,106.33,106.51,106.21,106.41,15156.0,105.1695,105.3475,105.0508,105.2486,15156.0
2023-11-27 10:50:00,106.47,106.82,106.44,106.73,26601.0,105.308,105.6541,105.2783,105.5651,26601.0
2023-11-27 10:55:00,106.68,106.92,106.68,106.91,24530.0,105.5157,105.7531,105.5157,105.7432,24530.0
2023-11-27 11:00:00,106.9,106.9,106.68,106.68,18057.0,105.7333,105.7333,105.5157,105.5157,18057.0
2023-11-27 11:05:00,106.71,106.75,106.6,106.73,11090.0,105.5453,105.5849,105.4366,105.5651,11090.0
2023-11-27 11:10:00,106.73,106.86,106.68,106.76,13547.0,105.5651,105.6937,105.5157,105.5948,13547.0
2023-11-27 11:15:00,106.76,106.98,106.75,106.75,18379.0,105.5948,105.8124,105.5849,105.5849,18379.0
2023-11-27 11:20:00,106.73,106.82,106.7,106.72,8500.0,105.5651,105.6541,105.5355,105.5552,8500.0
2023-11-27 11:25:00,106.72,106.77,106.55,106.62,12508.0,105.5552,105.6047,105.3871,105.4563,12508.0
2023-11-27 11:30:00,106.62,106.92,106.6,106.88,9998.0,105.4563,105.7531,105.4366,105.7135,9998.0
2023-11-27 11:35:00,106.88,106.91,106.61,106.63,9256.0,105.7135,105.7432,105.4464,105.4662,9256.0
2023-11-27 11:40:00,106.62,106.65,106.41,106.42,8227.0,105.4563,105.486,105.2486,105.2585,8227.0
2023-11-27 11:45:00,106.4,106.58,106.39,106.49,7033.0,105.2387,105.4168,105.2288,105.3278,7033.0
2023-11-27 11:50:00,106.53,106.72,106.53,106.62,16997.0,105.3673,105.5552,105.3673,105.4563,16997.0
2023-11-27 11:55:00,106.62,106.65,106.4,106.48,57522.0,105.4563,105.486,105.2387,105.3179,57522.0
2023-11-27 12:00:00,106.48,106.63,106.34,106.63,5967.0,105.3179,105.4662,105.1794,105.4662,5967.0
2023-11-27 12:05:00,106.63,106.76,106.56,106.7,9166.0,105.4662,105.5948,105.397,105.5355,9166.0
2023-11-27 12:10:00,106.69,106.79,106.67,106.73,10541.0,105.5256,105.6245,105.5058,105.5651,10541.0
2023-11-27 12:15:00,106.73,106.85,106.67,106.85,12972.0,105.5651,105.6838,105.5058,105.6838,12972.0
2023-11-27 12:20:00,106.84,106.85,106.77,106.81,8808.0,105.6739,105.6838,105.6047,105.6443,8808.0
2023-11-27 12:25:00,106.81,106.81,106.52,106.56,12306.0,105.6443,105.6443,105.3574,105.397,12306.0
2023-11-27 12:30:00,106.56,106.68,106.51,106.68,4042.0,105.397,105.5157,105.3475,105.5157,4042.0
2023-11-27 12:35:00,106.67,106.85,106.66,106.81,10070.0,105.5058,105.6838,105.4959,105.6443,10070.0
2023-11-27 12:40:00,106.85,106.86,106.71,106.78,10535.0,105.6838,105.6937,105.5453,105.6146,10535.0
2023-11-27 12:45:00,106.75,106.78,106.61,106.63,5703.0,105.5849,105.6146,105.4464,105.4662,5703.0
2023-11-27 12:50:00,106.59,106.6,106.53,106.55,6514.0,105.4267,105.4366,105.3673,105.3871,6514.0
2023-11-27 12:55:00,106.56,106.6,106.44,106.51,6784.0,105.397,105.4366,105.2783,105.3475,6784.0
2023-11-27 13:00:00,106.51,106.51,106.41,106.45,6397.0,105.3475,105.3475,105.2486,105.2882,6397.0
2023-11-27 13:05:00,106.45,106.53,106.37,106.37,10325.0,105.2882,105.3673,105.2091,105.2091,10325.0
2023-11-27 13:10:00,106.39,106.75,106.39,106.71,7368.0,105.2288,105.5849,105.2288,105.5453,7368.0
2023-11-27 13:15:00,106.71,106.74,106.65,106.69,8348.0,105.5453,105.575,105.486,105.5256,8348.0
2023-11-27 13:20:00,106.69,106.71,106.64,106.68,7175.0,105.5256,105.5453,105.4761,105.5157,7175.0
2023-11-27 13:25:00,106.69,106.7,106.62,106.7,8231.0,105.5256,105.5355,105.4563,105.5355,8231.0
2023-11-27 13:30:00,106.69,106.8,106.68,106.72,5990.0,105.5256,105.6344,105.5157,105.5552,5990.0
2023-11-27 13:35:00,106.73,106.75,106.66,106.68,15971.0,105.5651,105.5849,105.4959,105.5157,15971.0
2023-11-27 13:40:00,106.69,106.71,106.61,106.67,6353.0,105.5256,105.5453,105.4464,105.5058,6353.0
2023-11-27 13:45:00,106.66,106.7,106.61,106.7,7065.0,105.4959,105.5355,105.4464,105.5355,7065.0
2023-11-27 13:50:00,106.71,106.87,106.68,106.82,19184.0,105.5453,105.7036,105.5157,105.6541,19184.0
2023-11-27 13:55:00,106.83,106.95,106.81,106.93,20466.0,105.664,105.7827,105.6443,105.7629,20466.0
2023-11-27 14:00:00,106.95,107.13,106.94,107.07,24996.0,105.7827,105.9608,105.7728,105.9014,24996.0
2023-11-27 14:05:00,107.06,107.13,107.02,107.04,14221.0,105.8915,105.9608,105.852,105.8717,14221.0
2023-11-27 14:10:00,107.03,107.09,106.91,106.93,14357.0,105.8619,105.9212,105.7432,105.7629,14357.0
2023-11-27 14:15:00,106.93,106.96,106.85,106.85,12113.0,105.7629,105.7926,105.6838,105.6838,12113.0
2023-11-27 14:20:00,106.84,107.0,106.82,107.0,7164.0,105.6739,105.8322,105.6541,105.8322,7164.0
2023-11-27 14:25:00,106.98,107.06,106.88,107.01,19724.0,105.8124,105.8915,105.7135,105.8421,19724.0
2023-11-27 14:30:00,107.01,107.05,106.96,107.0,7482.0,105.8421,105.8816,105.7926,105.8322,7482.0
2023-11-27 14:35:00,106.98,106.99,106.85,106.85,10314.0,105.8124,105.8223,105.6838,105.6838,10314.0
2023-11-27 14:40:00,106.85,106.92,106.53,106.59,23469.0,105.6838,105.7531,105.3673,105.4267,23469.0
2023-11-27 14:45:00,106.59,106.75,106.59,106.72,9950.0,105.4267,105.5849,105.4267,105.5552,9950.0
2023-11-27 14:50:00,106.72,106.75,106.68,106.7,6098.0,105.5552,105.5849,105.5157,105.5355,6098.0
2023-11-27 14:55:00,106.72,106.97,106.72,106.97,6160.0,105.5552,105.8025,105.5552,105.8025,6160.0
2023-11-27 15:00:00,106.97,107.01,106.84,106.86,12416.0,105.8025,105.8421,105.6739,105.6937,12416.0
2023-11-27 15:05:00,106.87,106.98,106.87,106.97,14749.0,105.7036,105.8124,105.7036,105.8025,14749.0
2023-11-27 15:10:00,106.98,107.09,106.94,106.98,26268.0,105.8124,105.9212,105.7728,105.8124,26268.0
2023-11-27 15:15:00,106.99,107.0,106.9,106.97,8205.0,105.8223,105.8322,105.7333,105.8025,8205.0
2023-11-27 15:20:00,106.94,107.0,106.89,106.98,10106.0,105.7728,105.8322,105.7234,105.8124,10106.0
2023-11-27 15:25:00,106.96,107.05,106.91,106.94,12621.0,105.7926,105.8816,105.7432,105.7728,12621.0
2023-11-27 15:30:00,106.92,106.92,106.72,106.73,14723.0,105.7531,105.7531,105.5552,105.5651,14723.0
2023-11-27 15:35:00,106.73,106.82,106.62,106.78,22309.0,105.5651,105.6541,105.4563,105.6146,22309.0
2023-11-27 15:40:00,106.78,106.8,106.62,106.66,16906.0,105.6146,105.6344,105.4563,105.4959,16906.0
2023-11-27 15:45:00,106.64,106.66,106.51,106.57,40271.0,105.4761,105.4959,105.3475,105.4069,40271.0
2023-11-27 15:50:00,106.56,106.65,106.51,106.52,51354.0,105.397,105.486,105.3475,105.3574,51354.0
2023-11-27 15:55:00,106.53,106.57,106.4,106.43,155352.0,105.3673,105.4069,105.2387,105.2684,155352.0
2023-11-28 09:30:00,106.28,106.94,106.2,106.73,33230.0,105.12,105.7728,105.0409,105.5651,33230.0
2023-11-28 09:35:00,106.81,106.91,106.36,106.78,10271.0,105.6443,105.7432,105.1992,105.6146,10271.0
2023-11-28 09:40:00,106.8,106.8,106.3,106.67,8607.0,105.6344,105.6344,105.1398,105.5058,8607.0
2023-11-28 09:45:00,106.67,107.19,106.67,106.88,33261.0,105.5058,106.0201,105.5058,105.7135,33261.0
2023-11-28 09:50:00,106.88,107.03,106.36,106.36,14286.0,105.7135,105.8619,105.1992,105.1992,14286.0
2023-11-28 09:55:00,106.31,106.48,106.15,106.24,8438.0,105.1497,105.3179,104.9915,105.0805,8438.0
2023-11-28 10:00:00,106.24,106.34,106.11,106.31,13578.0,105.0805,105.1794,104.9519,105.1497,13578.0
2023-11-28 10:05:00,106.33,106.8,106.31,106.68,18943.0,105.1695,105.6344,105.1497,105.5157,18943.0
2023-11-28 10:10:00,106.69,106.74,106.46,106.74,10565.0,105.5256,105.575,105.2981,105.575,10565.0
2023-11-28 10:15:00,106.82,106.91,106.74,106.87,20603.0,105.6541,105.7432,105.575,105.7036,20603.0
2023-11-28 10:20:00,106.83,106.85,106.65,106.78,12461.0,105.664,105.6838,105.486,105.6146,12461.0
2023-11-28 10:25:00,106.8,106.8,106.56,106.56,6158.0,105.6344,105.6344,105.397,105.397,6158.0
2023-11-28 10:30:00,106.53,106.63,106.46,106.55,12351.0,105.3673,105.4662,105.2981,105.3871,12351.0
2023-11-28 10:35:00,106.51,106.78,106.42,106.71,7494.0,105.3475,105.6146,105.2585,105.5453,7494.0
2023-11-28 10:40:00,106.79,106.9,106.75,106.88,7223.0,105.6245,105.7333,105.5849,105.7135,7223.0
2023-11-28 10:45:00,106.92,107.1,106.76,106.76,13027.0,105.7531,105.9311,105.5948,105.5948,13027.0
2023-11-28 10:50:00,106.79,107.14,106.79,107.05,15973.0,105.6245,105.9707,105.6245,105.8816,15973.0
2023-11-28 10:55:00,107.07,107.15,106.92,107.07,24563.0,105.9014,105.9805,105.7531,105.9014,24563.0
2023-11-28 11:00:00,107.06,107.1,106.95,107.03,26782.0,105.8915,105.9311,105.7827,105.8619,26782.0
2023-11-28 11:05:00,107.03,107.2,107.01,107.15,36677.0,105.8619,106.03,105.8421,105.9805,36677.0
2023-11-28 11:10:00,107.13,107.15,106.91,107.0,13758.0,105.9608,105.9805,105.7432,105.8322,13758.0
2023-11-28 11:15:00,107.03,107.31,107.02,107.28,10311.0,105.8619,106.1388,105.852,106.1091,10311.0
2023-11-28 11:20:00,107.28,107.28,107.0,107.06,5823.0,106.1091,106.1091,105.8322,105.8915,5823.0
2023-11-28 11:25:00,107.04,107.07,106.94,106.96,20273.0,105.8717,105.9014,105.7728,105.7926,20273.0
2023-11-28 11:30:00,106.98,107.09,106.94,106.99,10779.0,105.8124,105.9212,105.7728,105.8223,10779.0
2023-11-28 11:35:00,106.97,107.02,106.92,106.99,13754.0,105.8025,105.852,105.7531,105.8223,13754.0
2023-11-28 11:40:00,106.99,107.03,106.76,106.76,11716.0,105.8223,105.8619,105.5948,105.5948,11716.0
2023-11-28 11:45:00,106.76,106.89,106.71,106.8,23250.0,105.5948,105.7234,105.5453,105.6344,23250.0
2023-11-28 11:50:00,106.82,106.83,106.64,106.7,16901.0,105.6541,105.664,105.4761,105.5355,16901.0
2023-11-28 11:55:00,106.7,106.76,106.63,106.7,14072.0,105.5355,105.5948,105.4662,105.5355,14072.0
2023-11-28 12:00:00,106.7,106.97,106.68,106.94,18887.0,105.5355,105.8025,105.5157,105.7728,18887.0
2023-11-28 12:05:00,106.92,106.93,106.74,106.88,9270.0,105.7531,105.7629,105.575,105.7135,9270.0
2023-11-28 12:10:00,106.88,106.94,106.79,106.93,8197.0,105.7135,105.7728,105.6245,105.7629,8197.0
2023-11-28 12:15:00,106.92,106.96,106.74,106.74,7787.0,105.7531,105.7926,105.575,105.575,7787.0
2023-11-28 12:20:00,106.75,106.79,106.67,106.76,14281.0,105.5849,105.6245,105.5058,105.5948,14281.0
2023-11-28 12:25:00,106.74,106.76,106.53,106.54,8790.0,105.575,105.5948,105.3673,105.3772,8790.0
2023-11-28 12:30:00,106.53,106.53,106.22,106.23,17999.0,105.3673,105.3673,105.0607,105.0706,17999.0
2023-11-28 12:35:00,106.21,106.33,106.13,106.21,12643.0,105.0508,105.1695,104.9717,105.0508,12643.0
2023-11-28 12:40:00,106.26,106.37,106.21,106.21,5415.0,105.1003,105.2091,105.0508,105.0508,5415.0
2023-11-28 12:45:00,106.23,106.26,106.12,106.22,60205.0,105.0706,105.1003,104.9618,105.0607,60205.0
2023-11-28 12:50:00,106.21,106.21,105.96,106.05,21864.0,105.0508,105.0508,104.8035,104.8926,21864.0
2023-11-28 12:55:00,106.04,106.12,105.99,106.01,11224.0,104.8827,104.9618,104.8332,104.853,11224.0
2023-11-28 13:00:00,105.99,106.0,105.63,105.83,29409.0,104.8332,104.8431,104.4771,104.675,29409.0
2023-11-28 13:05:00,105.87,105.92,105.79,105.89,10205.0,104.7145,104.764,104.6354,104.7343,10205.0
2023-11-28 13:10:00,105.86,106.12,105.83,106.09,7749.0,104.7046,104.9618,104.675,104.9321,7749.0
2023-11-28 13:15:00,106.09,106.32,106.02,106.31,89520.0,104.9321,105.1596,104.8629,105.1497,89520.0
2023-11-28 13:20:00,106.32,106.45,106.32,106.39,4102.0,105.1596,105.2882,105.1596,105.2288,4102.0
2023-11-28 13:25:00,106.37,106.41,106.28,106.37,307672.0,105.2091,105.2486,105.12,105.2091,307672.0
2023-11-28 13:30:00,106.36,106.36,106.25,106.26,3453.0,105.1992,105.1992,105.0904,105.1003,3453.0
2023-11-28 13:35:00,106.27,106.31,106.14,106.16,14136.0,105.1102,105.1497,104.9816,105.0014,14136.0
2023-11-28 13:40:00,106.2,106.38,106.2,106.33,6039.0,105.0409,105.219,105.0409,105.1695,6039.0
2023-11-28 13:45:00,106.34,106.5,106.28,106.43,6054.0,105.1794,105.3376,105.12,105.2684,6054.0
2023-11-28 13:50:00,106.39,106.45,106.36,106.37,4403.0,105.2288,105.2882,105.1992,105.2091,4403.0
2023-11-28 13:55:00,106.34,106.35,106.23,106.25,6140.0,105.1794,105.1893,105.0706,105.0904,6140.0
2023-11-28 14:00:00,106.26,106.29,106.2,106.25,5532.0,105.1003,105.1299,105.0409,105.0904,5532.0
2023-11-28 14:05:00,106.27,106.31,106.15,106.22,6889.0,105.1102,105.1497,104.9915,105.0607,6889.0
2023-11-28 14:10:00,106.22,106.31,106.2,106.21,7644.0,105.0607,105.1497,105.0409,105.0508,7644.0
2023-11-28 14:15:00,106.24,106.32,105.98,106.0,10960.0,105.0805,105.1596,104.8233,104.8431,10960.0
2023-11-28 14:20:00,106.02,106.08,105.87,105.94,124791.0,104.8629,104.9222,104.7145,104.7838,124791.0
2023-11-28 14:25:00,105.93,105.98,105.82,105.86,8106.0,104.7739,104.8233,104.6651,104.7046,8106.0
2023-11-28 14:30:00,105.87,105.95,105.77,105.95,12656.0,104.7145,104.7936,104.6156,104.7936,12656.0
2023-11-28 14:35:00,105.96,106.06,105.8,105.85,134545.0,104.8035,104.9024,104.6453,104.6947,134545.0
2023-11-28 14:40:00,105.89,105.92,105.82,105.88,7676.0,104.7343,104.764,104.6651,104.7244,7676.0
2023-11-28 14:45:00,105.89,105.94,105.81,105.86,10754.0,104.7343,104.7838,104.6552,104.7046,10754.0
2023-11-28 14:50:00,105.89,106.16,105.87,106.16,8111.0,104.7343,105.0014,104.7145,105.0014,8111.0
2023-11-28 14:55:00,106.2,106.2,106.1,106.12,7924.0,105.0409,105.0409,104.942,104.9618,7924.0
2023-11-28 15:00:00,106.14,106.16,106.06,106.16,4906.0,104.9816,105.0014,104.9024,105.0014,4906.0
2023-11-28 15:05:00,106.16,106.23,106.11,106.11,8465.0,105.0014,105.0706,104.9519,104.9519,8465.0
2023-11-28 15:10:00,106.13,106.2,105.94,106.08,8472.0,104.9717,105.0409,104.7838,104.9222,8472.0
2023-11-28 15:15:00,106.08,106.21,106.06,106.2,6055.0,104.9222,105.0508,104.9024,105.0409,6055.0
2023-11-28 15:20:00,106.2,106.2,105.95,106.02,12004.0,105.0409,105.0409,104.7936,104.8629,12004.0
2023-11-28 15:25:00,106.01,106.01,105.92,105.95,7903.0,104.853,104.853,104.764,104.7936,7903.0
2023-11-28 15:30:00,105.95,105.97,105.84,105.9,12083.0,104.7936,104.8134,104.6848,104.7442,12083.0
2023-11-28 15:35:00,105.91,105.98,105.77,105.8,11812.0,104.7541,104.8233,104.6156,104.6453,11812.0
2023-11-28 15:40:00,105.8,105.81,105.66,105.7,15602.0,104.6453,104.6552,104.5068,104.5464,15602.0
2023-11-28 15:45:00,105.69,105.78,105.61,105.76,25309.0,104.5365,104.6255,104.4574,104.6057,25309.0
2023-11-28 15:50:00,105.74,105.79,105.56,105.6,43898.0,104.5859,104.6354,104.4079,104.4475,43898.0
2023-11-28 15:55:00,105.59,105.8,105.59,105.65,95060.0,104.4376,104.6453,104.4376,104.4969,95060.0
2023-11-29 09:30:00,106.63,107.25,106.5,107.2,75062.0,105.4662,106.0795,105.3376,106.03,75062.0
2023-11-29 09:35:00,107.09,107.41,106.62,106.85,37548.0,105.9212,106.2377,105.4563,105.6838,37548.0
2023-11-29 09:40:00,106.97,107.91,106.97,107.75,40714.0,105.8025,106.7323,105.8025,106.574,40714.0
2023-11-29 09:45:00,107.75,108.13,107.74,107.95,46548.0,106.574,106.9499,106.5641,106.7718,46548.0
2023-11-29 09:50:00,107.96,108.6,107.94,108.54,22521.0,106.7817,107.4147,106.7619,107.3554,22521.0
2023-11-29 09:55:00,108.53,108.75,108.25,108.4,18091.0,107.3455,107.5631,107.0685,107.2169,18091.0
2023-11-29 10:00:00,108.34,108.34,107.74,107.76,19341.0,107.1576,107.1576,106.5641,106.5839,19341.0
2023-11-29 10:05:00,107.75,107.75,107.09,107.15,26444.0,106.574,106.574,105.9212,105.9805,26444.0
2023-11-29 10:10:00,107.09,107.26,106.89,106.97,27836.0,105.9212,106.0893,105.7234,105.8025,27836.0
2023-11-29 10:15:00,106.95,107.02,106.61,106.64,18540.0,105.7827,105.852,105.4464,105.4761,18540.0
2023-11-29 10:20:00,106.6,106.69,106.06,106.22,19310.0,105.4366,105.5256,104.9024,105.0607,19310.0
2023-11-29 10:25:00,106.2,106.33,106.15,106.33,14702.0,105.0409,105.1695,104.9915,105.1695,14702.0
2023-11-29 10:30:00,106.37,106.45,106.03,106.11,13996.0,105.2091,105.2882,104.8728,104.9519,13996.0
2023-11-29 10:35:00,106.15,106.25,105.94,106.13,30164.0,104.9915,105.0904,104.7838,104.9717,30164.0
2023-11-29 10:40:00,106.13,106.31,106.07,106.23,25048.0,104.9717,105.1497,104.9123,105.0706,25048.0
2023-11-29 10:45:00,106.23,106.26,106.04,106.15,13012.0,105.0706,105.1003,104.8827,104.9915,13012.0
2023-11-29 10:50:00,106.18,106.38,106.17,106.33,18397.0,105.0211,105.219,105.0112,105.1695,18397.0
2023-11-29 10:55:00,106.35,106.39,106.14,106.19,12335.0,105.1893,105.2288,104.9816,105.031,12335.0
2023-11-29 11:00:00,106.16,106.57,106.09,106.53,18078.0,105.0014,105.4069,104.9321,105.3673,18078.0
2023-11-29 11:05:00,106.53,106.53,106.22,106.32,19184.0,105.3673,105.3673,105.0607,105.1596,19184.0
2023-11-29 11:10:00,106.29,106.29,105.85,105.89,17271.0,105.1299,105.1299,104.6947,104.7343,17271.0
2023-11-29 11:15:00,105.93,105.93,105.36,105.75,87140.0,104.7739,104.7739,104.2101,104.5958,87140.0
2023-11-29 11:20:00,105.79,106.03,105.69,105.96,9862.0,104.6354,104.8728,104.5365,104.8035,9862.0
2023-11-29 11:25:00,105.99,106.21,105.92,105.97,25725.0,104.8332,105.0508,104.764,104.8134,25725.0
2023-11-29 11:30:00,106.02,106.04,105.7,105.71,8229.0,104.8629,104.8827,104.5464,104.5563,8229.0
2023-11-29 11:35:00,105.74,105.94,105.73,105.87,13249.0,104.5859,104.7838,104.576,104.7145,13249.0
2023-11-29 11:40:00,105.9,105.95,105.78,105.89,11094.0,104.7442,104.7936,104.6255,104.7343,11094.0
2023-11-29 11:45:00,105.92,106.01,105.88,105.95,11161.0,104.764,104.853,104.7244,104.7936,11161.0
2023-11-29 11:50:00,105.93,106.1,105.84,106.09,9867.0,104.7739,104.942,104.6848,104.9321,9867.0
2023-11-29 11:55:00,106.09,106.21,105.86,106.05,19065.0,104.9321,105.0508,104.7046,104.8926,19065.0
2023-11-29 12:00:00,106.04,106.04,105.79,105.92,9489.0,104.8827,104.8827,104.6354,104.764,9489.0
2023-11-29 12:05:00,105.92,106.11,105.87,106.1,6620.0,104.764,104.9519,104.7145,104.942,6620.0
2023-11-29 12:10:00,106.1,106.2,106.03,106.06,6568.0,104.942,105.0409,104.8728,104.9024,6568.0
2023-11-29 12:15:00,106.07,106.36,106.04,106.25,11699.0,104.9123,105.1992,104.8827,105.0904,11699.0
2023-11-29 12:20:00,106.21,106.3,106.16,106.28,7820.0,105.0508,105.1398,105.0014,105.12,7820.0
2023-11-29 12:25:00,106.28,106.39,106.25,106.39,5472.0,105.12,105.2288,105.0904,105.2288,5472.0
2023-11-29 12:30:00,106.4,106.64,106.37,106.64,4136.0,105.2387,105.4761,105.2091,105.4761,4136.0
2023-11-29 12:35:00,106.65,106.66,106.44,106.51,4950.0,105.486,105.4959,105.2783,105.3475,4950.0
2023-11-29 12:40:00,106.5,106.54,106.38,106.38,6068.0,105.3376,105.3772,105.219,105.219,6068.0
2023-11-29 12:45:00,106.37,106.48,106.35,106.42,8767.0,105.2091,105.3179,105.1893,105.2585,8767.0
2023-11-29 12:50:00,106.44,106.49,106.35,106.37,6107.0,105.2783,105.3278,105.1893,105.2091,6107.0
2023-11-29 12:55:00,106.38,106.42,106.32,106.4,6859.0,105.219,105.2585,105.1596,105.2387,6859.0
2023-11-29 13:00:00,106.41,106.41,106.21,106.31,6841.0,105.2486,105.2486,105.0508,105.1497,6841.0
2023-11-29 13:05:00,106.34,106.41,106.26,106.26,6892.0,105.1794,105.2486,105.1003,105.1003,6892.0
2023-11-29 13:10:00,106.32,106.4,106.23,106.32,6493.0,105.1596,105.2387,105.0706,105.1596,6493.0
2023-11-29 13:15:00,106.3,106.39,106.27,106.37,5200.0,105.1398,105.2288,105.1102,105.2091,5200.0
2023-11-29 13:20:00,106.36,106.39,106.29,106.39,6360.0,105.1992,105.2288,105.1299,105.2288,6360.0
2023-11-29 13:25:00,106.43,106.47,106.37,106.4,6763.0,105.2684,105.308,105.2091,105.2387,6763.0
2023-11-29 13:30:00,106.4,106.4,106.16,106.2,7374.0,105.2387,105.2387,105.0014,105.0409,7374.0
2023-11-29 13:35:00,106.23,106.26,106.15,106.21,8743.0,105.0706,105.1003,104.9915,105.0508,8743.0
2023-11-29 13:40:00,106.23,106.28,106.22,106.26,5337.0,105.0706,105.12,105.0607,105.1003,5337.0
2023-11-29 13:45:00,106.28,106.31,106.22,106.26,5879.0,105.12,105.1497,105.0607,105.1003,5879.0
2023-11-29 13:50:00,106.28,106.35,106.21,106.32,10788.0,105.12,105.1893,105.0508,105.1596,10788.0
2023-11-29 13:55:00,106.29,106.33,106.22,106.26,6975.0,105.1299,105.1695,105.0607,105.1003,6975.0
2023-11-29 14:00:00,106.28,106.33,106.17,106.24,7746.0,105.12,105.1695,105.0112,105.0805,7746.0
2023-11-29 14:05:00,106.25,106.34,106.19,106.25,11199.0,105.0904,105.1794,105.031,105.0904,11199.0
2023-11-29 14:10:00,106.23,106.44,106.19,106.31,7963.0,105.0706,105.2783,105.031,105.1497,7963.0
2023-11-29 14:15:00,106.3,106.37,106.26,106.27,8458.0,105.1398,105.2091,105.1003,105.1102,8458.0
2023-11-29 14:20:00,106.29,106.35,106.26,106.26,5843.0,105.1299,105.1893,105.1003,105.1003,5843.0
2023-11-29 14:25:00,106.26,106.32,106.23,106.23,10354.0,105.1003,105.1596,105.0706,105.0706,10354.0
2023-11-29 14:30:00,106.23,106.24,106.0,106.0,10213.0,105.0706,105.0805,104.8431,104.8431,10213.0
2023-11-29 14:35:00,105.97,106.01,105.73,105.8,28719.0,104.8134,104.853,104.576,104.6453,28719.0
2023-11-29 14:40:00,105.81,105.92,105.79,105.9,8384.0,104.6552,104.764,104.6354,104.7442,8384.0
2023-11-29 14:45:00,105.94,106.06,105.94,106.04,7331.0,104.7838,104.9024,104.7838,104.8827,7331.0
2023-11-29 14:50:00,106.01,106.06,106.0,106.06,10224.0,104.853,104.9024,104.8431,104.9024,10224.0
2023-11-29 14:55:00,106.06,106.08,105.8,105.89,27392.0,104.9024,104.9222,104.6453,104.7343,27392.0
2023-11-29 15:00:00,105.88,105.89,105.73,105.8,12262.0,104.7244,104.7343,104.576,104.6453,12262.0
2023-11-29 15:05:00,105.81,105.91,105.79,105.82,12154.0,104.6552,104.7541,104.6354,104.6651,12154.0
2023-11-29 15:10:00,105.81,105.93,105.74,105.89,12701.0,104.6552,104.7739,104.5859,104.7343,12701.0
2023-11-29 15:15:00,105.92,106.16,105.79,106.16,26754.0,104.764,105.0014,104.6354,105.0014,26754.0
2023-11-29 15:20:00,106.17,106.27,106.14,106.22,31899.0,105.0112,105.1102,104.9816,105.0607,31899.0
2023-11-29 15:25:00,106.23,106.24,105.92,105.98,23489.0,105.0706,105.0805,104.764,104.8233,23489.0
2023-11-29 15:30:00,105.96,106.02,105.92,105.92,13113.0,104.8035,104.8629,104.764,104.764,13113.0
2023-11-29 15:35:00,105.92,105.92,105.68,105.72,14129.0,104.764,104.764,104.5266,104.5662,14129.0
2023-11-29 15:40:00,105.75,105.86,105.7,105.84,16508.0,104.5958,104.7046,104.5464,104.6848,16508.0
2023-11-29 15:45:00,105.86,105.92,105.79,105.87,22849.0,104.7046,104.764,104.6354,104.7145,22849.0
2023-11-29 15:50:00,105.86,105.95,105.76,105.84,54187.0,104.7046,104.7936,104.6057,104.6848,54187.0
2023-11-29 15:55:00,105.84,105.95,105.75,105.94,131853.0,104.6848,104.7936,104.5958,104.7838,131853.0
2023-11-30 09:30:00,106.51,107.08,106.51,107.05,40122.0,105.3475,105.9113,105.3475,105.8816,40122.0
2023-11-30 09:35:00,106.96,107.06,106.53,106.63,12290.0,105.7926,105.8915,105.3673,105.4662,12290.0
2023-11-30 09:40:00,106.7,106.7,106.12,106.24,16637.0,105.5355,105.5355,104.9618,105.0805,16637.0
2023-11-30 09:45:00,106.32,106.94,106.22,106.68,32632.0,105.1596,105.7728,105.0607,105.5157,32632.0
2023-11-30 09:50:00,106.73,107.03,106.67,107.01,30373.0,105.5651,105.8619,105.5058,105.8421,30373.0
2023-11-30 09:55:00,107.03,107.3,107.03,107.3,38513.0,105.8619,106.1289,105.8619,106.1289,38513.0
2023-11-30 10:00:00,107.32,107.33,106.72,106.76,20259.0,106.1487,106.1586,105.5552,105.5948,20259.0
2023-11-30 10:05:00,106.75,106.83,106.5,106.75,11729.0,105.5849,105.664,105.3376,105.5849,11729.0
2023-11-30 10:10:00,106.75,106.78,106.53,106.7,13128.0,105.5849,105.6146,105.3673,105.5355,13128.0
2023-11-30 10:15:00,106.63,106.79,106.58,106.68,15764.0,105.4662,105.6245,105.4168,105.5157,15764.0
2023-11-30 10:20:00,106.69,106.7,106.53,106.67,11445.0,105.5256,105.5355,105.3673,105.5058,11445.0
2023-11-30 10:25:00,106.66,106.73,106.53,106.66,13011.0,105.4959,105.5651,105.3673,105.4959,13011.0
2023-11-30 10:30:00,106.69,107.06,106.67,107.01,13687.0,105.5256,105.8915,105.5058,105.8421,13687.0
2023-11-30 10:35:00,106.97,106.97,106.53,106.63,14998.0,105.8025,105.8025,105.3673,105.4662,14998.0
2023-11-30 10:40:00,106.63,106.67,106.39,106.61,9796.0,105.4662,105.5058,105.2288,105.4464,9796.0
2023-11-30 10:45:00,106.53,106.55,106.17,106.36,10309.0,105.3673,105.3871,105.0112,105.1992,10309.0
2023-11-30 10:50:00,106.32,106.58,106.26,106.52,11645.0,105.1596,105.4168,105.1003,105.3574,11645.0
2023-11-30 10:55:00,106.48,106.56,106.37,106.55,9291.0,105.3179,105.397,105.2091,105.3871,9291.0
2023-11-30 11:00:00,106.57,106.66,106.41,106.45,12796.0,105.4069,105.4959,105.2486,105.2882,12796.0
2023-11-30 11:05:00,106.49,106.5,106.36,106.36,9032.0,105.3278,105.3376,105.1992,105.1992,9032.0
2023-11-30 11:10:00,106.37,106.57,106.28,106.57,10071.0,105.2091,105.4069,105.12,105.4069,10071.0
2023-11-30 11:15:00,106.55,106.76,106.51,106.61,20761.0,105.3871,105.5948,105.3475,105.4464,20761.0
2023-11-30 11:20:00,106.62,106.95,106.62,106.8,10893.0,105.4563,105.7827,105.4563,105.6344,10893.0
2023-11-30 11:25:00,106.87,106.98,106.66,106.8,26742.0,105.7036,105.8124,105.4959,105.6344,26742.0
2023-11-30 11:30:00,106.81,106.91,106.72,106.91,10944.0,105.6443,105.7432,105.5552,105.7432,10944.0
2023-11-30 11:35:00,106.95,107.08,106.95,106.96,8253.0,105.7827,105.9113,105.7827,105.7926,8253.0
2023-11-30 11:40:00,107.01,107.05,106.86,106.89,10679.0,105.8421,105.8816,105.6937,105.7234,10679.0
2023-11-30 11:45:00,106.93,106.93,106.69,106.84,10452.0,105.7629,105.7629,105.5256,105.6739,10452.0
2023-11-30 11:50:00,106.84,106.97,106.84,106.92,4550.0,105.6739,105.8025,105.6739,105.7531,4550.0
2023-11-30 11:55:00,106.93,106.98,106.79,106.89,5279.0,105.7629,105.8124,105.6245,105.7234,5279.0
2023-11-30 12:00:00,106.86,107.2,106.83,107.1,11495.0,105.6937,106.03,105.664,105.9311,11495.0
2023-11-30 12:05:00,107.09,107.28,107.09,107.27,11624.0,105.9212,106.1091,105.9212,106.0992,11624.0
2023-11-30 12:10:00,107.29,107.5,107.15,107.49,15271.0,106.119,106.3267,105.9805,106.3168,15271.0
2023-11-30 12:15:00,107.48,107.65,107.43,107.58,22848.0,106.3069,106.4751,106.2575,106.4059,22848.0
2023-11-30 12:20:00,107.55,107.62,107.43,107.58,6388.0,106.3762,106.4454,106.2575,106.4059,6388.0
2023-11-30 12:25:00,107.62,107.7,107.55,107.63,18542.0,106.4454,106.5245,106.3762,106.4553,18542.0
2023-11-30 12:30:00,107.64,107.68,107.33,107.38,7944.0,106.4652,106.5048,106.1586,106.208,7944.0
2023-11-30 12:35:00,107.4,107.53,107.4,107.49,5737.0,106.2278,106.3564,106.2278,106.3168,5737.0
2023-11-30 12:40:00,107.45,107.66,107.45,107.63,11137.0,106.2773,106.485,106.2773,106.4553,11137.0
2023-11-30 12:45:00,107.61,107.62,107.53,107.57,3423.0,106.4355,106.4454,106.3564,106.396,3423.0
2023-11-30 12:50:00,107.58,107.71,107.56,107.6,10192.0,106.4059,106.5344,106.3861,106.4256,10192.0
2023-11-30 12:55:00,107.61,107.61,107.48,107.53,4006.0,106.4355,106.4355,106.3069,106.3564,4006.0
2023-11-30 13:00:00,107.5,107.59,107.45,107.45,7733.0,106.3267,106.4157,106.2773,106.2773,7733.0
2023-11-30 13:05:00,107.48,107.5,107.22,107.23,12973.0,106.3069,106.3267,106.0498,106.0597,12973.0
2023-11-30 13:10:00,107.24,107.41,107.2,107.41,6267.0,106.0696,106.2377,106.03,106.2377,6267.0
2023-11-30 13:15:00,107.43,107.49,107.42,107.45,5865.0,106.2575,106.3168,106.2476,106.2773,5865.0
2023-11-30 13:20:00,107.44,107.57,107.43,107.53,4477.0,106.2674,106.396,106.2575,106.3564,4477.0
2023-11-30 13:25:00,107.52,107.53,107.29,107.35,6202.0,106.3465,106.3564,106.119,106.1784,6202.0
2023-11-30 13:30:00,107.37,107.47,107.23,107.43,7766.0,106.1981,106.2971,106.0597,106.2575,7766.0
2023-11-30 13:35:00,107.45,107.47,107.32,107.34,7707.0,106.2773,106.2971,106.1487,106.1685,7707.0
2023-11-30 13:40:00,107.34,107.56,107.34,107.35,14343.0,106.1685,106.3861,106.1685,106.1784,14343.0
2023-11-30 13:45:00,107.36,107.38,107.25,107.34,5764.0,106.1883,106.208,106.0795,106.1685,5764.0
2023-11-30 13:50:00,107.34,107.42,107.28,107.39,8236.0,106.1685,106.2476,106.1091,106.2179,8236.0
2023-11-30 13:55:00,107.4,107.42,107.33,107.39,10469.0,106.2278,106.2476,106.1586,106.2179,10469.0
2023-11-30 14:00:00,107.39,107.5,107.37,107.39,10832.0,106.2179,106.3267,106.1981,106.2179,10832.0
2023-11-30 14:05:00,107.37,107.48,107.37,107.45,18725.0,106.1981,106.3069,106.1981,106.2773,18725.0
2023-11-30 14:10:00,107.44,107.57,107.44,107.51,21587.0,106.2674,106.396,106.2674,106.3366,21587.0
2023-11-30 14:15:00,107.49,107.76,107.47,107.64,26143.0,106.3168,106.5839,106.2971,106.4652,26143.0
2023-11-30 14:20:00,107.66,107.69,107.55,107.6,6444.0,106.485,106.5147,106.3762,106.4256,6444.0
2023-11-30 14:25:00,107.62,107.62,107.47,107.57,23135.0,106.4454,106.4454,106.2971,106.396,23135.0
2023-11-30 14:30:00,107.6,107.61,107.47,107.61,8551.0,106.4256,106.4355,106.2971,106.4355,8551.0
2023-11-30 14:35:00,107.59,107.68,107.53,107.68,7736.0,106.4157,106.5048,106.3564,106.5048,7736.0
2023-11-30 14:40:00,107.66,107.8,107.62,107.78,11435.0,106.485,106.6235,106.4454,106.6037,11435.0
2023-11-30 14:45:00,107.79,107.83,107.76,107.76,9736.0,106.6136,106.6531,106.5839,106.5839,9736.0
2023-11-30 14:50:00,107.76,107.87,107.68,107.85,8854.0,106.5839,106.6927,106.5048,106.6729,8854.0
2023-11-30 14:55:00,107.86,107.93,107.79,107.93,19918.0,106.6828,106.752,106.6136,106.752,19918.0
2023-11-30 15:00:00,107.93,107.93,107.82,107.83,14889.0,106.752,106.752,106.6432,106.6531,14889.0
2023-11-30 15:05:00,107.84,107.89,107.58,107.61,13324.0,106.663,106.7125,106.4059,106.4355,13324.0
2023-11-30 15:10:00,107.66,107.68,107.58,107.63,9244.0,106.485,106.5048,106.4059,106.4553,9244.0
2023-11-30 15:15:00,107.6,107.63,107.43,107.53,18214.0,106.4256,106.4553,106.2575,106.3564,18214.0
2023-11-30 15:20:00,107.55,107.58,107.34,107.34,14185.0,106.3762,106.4059,106.1685,106.1685,14185.0
2023-11-30 15:25:00,107.33,107.39,107.16,107.25,26467.0,106.1586,106.2179,105.9904,106.0795,26467.0
2023-11-30 15:30:00,107.22,107.25,106.91,106.92,24306.0,106.0498,106.0795,105.7432,105.7531,24306.0
2023-11-30 15:35:00,106.91,107.04,106.74,106.74,32574.0,105.7432,105.8717,105.575,105.575,32574.0
2023-11-30 15:40:00,106.76,107.11,106.76,107.1,21811.0,105.5948,105.941,105.5948,105.9311,21811.0
2023-11-30 15:45:00,107.09,107.24,107.03,107.03,40437.0,105.9212,106.0696,105.8619,105.8619,40437.0
2023-11-30 15:50:00,107.05,107.37,107.05,107.29,50566.0,105.8816,106.1981,105.8816,106.119,50566.0
2023-11-30 15:55:00,107.3,107.55,107.29,107.39,145005.0,106.1289,106.3762,106.119,106.2179,145005.0
2023-12-01 09:30:00,107.48,107.5,107.1,107.47,28203.0,106.3069,106.3267,105.9311,106.2971,28203.0
2023-12-01 09:35:00,107.55,107.98,107.33,107.89,25818.0,106.3762,106.8015,106.1586,106.7125,25818.0
2023-12-01 09:40:00,107.87,108.02,107.68,107.98,21306.0,106.6927,106.8411,106.5048,106.8015,21306.0
2023-12-01 09:45:00,107.98,108.11,107.71,108.1,8834.0,106.8015,106.9301,106.5344,106.9202,8834.0
2023-12-01 09:50:00,108.03,108.28,107.74,108.13,11388.0,106.8509,107.0982,106.5641,106.9499,11388.0
2023-12-01 09:55:00,108.14,108.39,108.09,108.17,17951.0,106.9597,107.207,106.9103,106.9894,17951.0
2023-12-01 10:00:00,108.39,108.61,108.21,108.48,11438.0,107.207,107.4246,107.029,107.296,11438.0
2023-12-01 10:05:00,108.53,108.85,108.36,108.79,18049.0,107.3455,107.662,107.1773,107.6026,18049.0
2023-12-01 10:10:00,108.72,108.9,108.64,108.88,19718.0,107.5334,107.7114,107.4543,107.6917,19718.0
2023-12-01 10:15:00,108.85,109.06,108.71,108.96,45610.0,107.662,107.8697,107.5235,107.7708,45610.0
2023-12-01 10:20:00,108.96,109.28,108.9,109.1,16978.0,107.7708,108.0873,107.7114,107.9093,16978.0
2023-12-01 10:25:00,109.23,109.24,108.94,109.04,10468.0,108.0378,108.0477,107.751,107.8499,10468.0
2023-12-01 10:30:00,109.02,109.28,108.98,109.16,10937.0,107.8301,108.0873,107.7906,107.9686,10937.0
2023-12-01 10:35:00,109.17,109.29,109.12,109.14,8844.0,107.9785,108.0972,107.929,107.9488,8844.0
2023-12-01 10:40:00,109.15,109.21,109.02,109.03,13560.0,107.9587,108.0181,107.8301,107.84,13560.0
2023-12-01 10:45:00,109.04,109.08,108.92,108.98,15081.0,107.8499,107.8895,107.7312,107.7906,15081.0
2023-12-01 10:50:00,108.99,109.14,108.91,108.97,35850.0,107.8005,107.9488,107.7213,107.7807,35850.0
2023-12-01 10:55:00,108.98,109.05,108.88,108.91,6348.0,107.7906,107.8598,107.6917,107.7213,6348.0
2023-12-01 11:00:00,108.88,109.03,108.65,108.86,13248.0,107.6917,107.84,107.4642,107.6719,13248.0
2023-12-01 11:05:00,108.84,109.2,108.73,109.14,20028.0,107.6521,108.0082,107.5433,107.9488,20028.0
2023-12-01 11:10:00,109.16,109.43,109.14,109.41,12131.0,107.9686,108.2357,107.9488,108.2159,12131.0
2023-12-01 11:15:00,109.45,109.57,109.33,109.38,15843.0,108.2554,108.3741,108.1368,108.1862,15843.0
2023-12-01 11:20:00,109.4,109.42,109.29,109.36,9718.0,108.206,108.2258,108.0972,108.1664,9718.0
2023-12-01 11:25:00,109.4,109.5,109.36,109.48,13280.0,108.206,108.3049,108.1664,108.2851,13280.0
2023-12-01 11:30:00,109.47,109.47,109.19,109.4,12773.0,108.2752,108.2752,107.9983,108.206,12773.0
2023-12-01 11:35:00,109.42,109.42,109.16,109.18,6623.0,108.2258,108.2258,107.9686,107.9884,6623.0
2023-12-01 11:40:00,109.2,109.4,109.16,109.34,10161.0,108.0082,108.206,107.9686,108.1466,10161.0
2023-12-01 11:45:00,109.34,109.43,109.24,109.43,14115.0,108.1466,108.2357,108.0477,108.2357,14115.0
2023-12-01 11:50:00,109.44,109.54,109.41,109.51,11250.0,108.2456,108.3445,108.2159,108.3148,11250.0
2023-12-01 11:55:00,109.51,109.6,109.47,109.5,20348.0,108.3148,108.4038,108.2752,108.3049,20348.0
2023-12-01 12:00:00,109.5,109.65,109.47,109.57,32525.0,108.3049,108.4533,108.2752,108.3741,32525.0
2023-12-01 12:05:00,109.55,109.64,109.53,109.59,17825.0,108.3544,108.4434,108.3346,108.3939,17825.0
2023-12-01 12:10:00,109.57,109.7,109.53,109.62,22332.0,108.3741,108.5027,108.3346,108.4236,22332.0
2023-12-01 12:15:00,109.62,109.75,109.52,109.57,17168.0,108.4236,108.5522,108.3247,108.3741,17168.0
2023-12-01 12:20:00,109.57,109.96,109.5,109.9,23746.0,108.3741,108.7599,108.3049,108.7005,23746.0
2023-12-01 12:25:00,109.9,109.94,109.84,109.9,6717.0,108.7005,108.7401,108.6412,108.7005,6717.0
2023-12-01 12:30:00,109.87,109.94,109.77,109.77,11304.0,108.6709,108.7401,108.572,108.572,11304.0
2023-12-01 12:35:00,109.8,109.9,109.79,109.84,7210.0,108.6016,108.7005,108.5917,108.6412,7210.0
2023-12-01 12:40:00,109.81,109.88,109.79,109.83,3306.0,108.6115,108.6808,108.5917,108.6313,3306.0
2023-12-01 12:45:00,109.86,109.9,109.81,109.88,2991.0,108.661,108.7005,108.6115,108.6808,2991.0
2023-12-01 12:50:00,109.83,109.89,109.71,109.76,5597.0,108.6313,108.6906,108.5126,108.5621,5597.0
2023-12-01 12:55:00,109.78,109.87,109.77,109.85,5322.0,108.5818,108.6709,108.572,108.6511,5322.0
2023-12-01 13:00:00,109.86,109.96,109.79,109.87,11452.0,108.661,108.7599,108.5917,108.6709,11452.0
2023-12-01 13:05:00,109.84,109.98,109.84,109.95,13901.0,108.6412,108.7797,108.6412,108.75,13901.0
2023-12-01 13:10:00,109.97,110.08,109.9,109.96,62313.0,108.7698,108.8786,108.7005,108.7599,62313.0
2023-12-01 13:15:00,109.96,110.09,109.92,110.09,5679.0,108.7599,108.8885,108.7203,108.8885,5679.0
2023-12-01 13:20:00,110.09,110.17,110.04,110.16,13984.0,108.8885,108.9676,108.839,108.9577,13984.0
2023-12-01 13:25:00,110.16,110.16,110.06,110.09,6335.0,108.9577,108.9577,108.8588,108.8885,6335.0
2023-12-01 13:30:00,110.11,110.17,109.95,110.02,12779.0,108.9082,108.9676,108.75,108.8192,12779.0
2023-12-01 13:35:00,110.03,110.06,109.84,109.85,3367.0,108.8291,108.8588,108.6412,108.6511,3367.0
2023-12-01 13:40:00,109.83,109.87,109.77,109.83,8804.0,108.6313,108.6709,108.572,108.6313,8804.0
2023-12-01 13:45:00,109.78,109.81,109.66,109.69,8659.0,108.5818,108.6115,108.4632,108.4928,8659.0
2023-12-01 13:50:00,109.72,109.76,109.67,109.76,4164.0,108.5225,108.5621,108.473,108.5621,4164.0
2023-12-01 13:55:00,109.77,109.86,109.77,109.78,10412.0,108.572,108.661,108.572,108.5818,10412.0
2023-12-01 14:00:00,109.81,110.12,109.78,110.1,11855.0,108.6115,108.9181,108.5818,108.8984,11855.0
2023-12-01 14:05:00,110.09,110.26,110.01,110.12,15936.0,108.8885,109.0566,108.8093,108.9181,15936.0
2023-12-01 14:10:00,110.09,110.16,110.07,110.16,8286.0,108.8885,108.9577,108.8687,108.9577,8286.0
2023-12-01 14:15:00,110.13,110.14,110.02,110.06,13517.0,108.928,108.9379,108.8192,108.8588,13517.0
2023-12-01 14:20:00,110.05,110.14,109.96,110.13,6569.0,108.8489,108.9379,108.7599,108.928,6569.0
2023-12-01 14:25:00,110.13,110.15,110.0,110.15,14729.0,108.928,108.9478,108.7994,108.9478,14729.0
2023-12-01 14:30:00,110.14,110.32,110.12,110.29,14169.0,108.9379,109.1159,108.9181,109.0863,14169.0
2023-12-01 14:35:00,110.34,110.4,110.3,110.38,12144.0,109.1357,109.1951,109.0962,109.1753,12144.0
2023-12-01 14:40:00,110.37,110.45,110.26,110.29,17845.0,109.1654,109.2445,109.0566,109.0863,17845.0
2023-12-01 14:45:00,110.28,110.47,110.25,110.43,13705.0,109.0764,109.2643,109.0467,109.2247,13705.0
2023-12-01 14:50:00,110.45,110.55,110.41,110.51,9419.0,109.2445,109.3434,109.205,109.3039,9419.0
2023-12-01 14:55:00,110.52,110.56,110.47,110.5,11468.0,109.3138,109.3533,109.2643,109.294,11468.0
2023-12-01 15:00:00,110.54,110.67,110.49,110.63,7495.0,109.3335,109.4621,109.2841,109.4226,7495.0
2023-12-01 15:05:00,110.65,110.65,110.36,110.46,16691.0,109.4423,109.4423,109.1555,109.2544,16691.0
2023-12-01 15:10:00,110.46,110.48,110.34,110.34,16520.0,109.2544,109.2742,109.1357,109.1357,16520.0
2023-12-01 15:15:00,110.31,110.34,110.19,110.3,12138.0,109.1061,109.1357,108.9874,109.0962,12138.0
2023-12-01 15:20:00,110.29,110.32,110.22,110.25,11235.0,109.0863,109.1159,109.017,109.0467,11235.0
2023-12-01 15:25:00,110.27,110.32,110.24,110.31,13827.0,109.0665,109.1159,109.0368,109.1061,13827.0
2023-12-01 15:30:00,110.31,110.37,110.25,110.37,16396.0,109.1061,109.1654,109.0467,109.1654,16396.0
2023-12-01 15:35:00,110.38,110.44,110.29,110.3,19045.0,109.1753,109.2346,109.0863,109.0962,19045.0
2023-12-01 15:40:00,110.32,110.41,110.26,110.36,35272.0,109.1159,109.205,109.0566,109.1555,35272.0
2023-12-01 15:45:00,110.35,110.44,110.3,110.4,45795.0,109.1456,109.2346,109.0962,109.1951,45795.0
2023-12-01 15:50:00,110.4,110.43,110.29,110.36,56087.0,109.1951,109.2247,109.0863,109.1555,56087.0
2023-12-01 15:55:00,110.36,110.74,110.36,110.73,189079.0,109.1555,109.5314,109.1555,109.5215,189079.0
2023-12-04 09:30:00,110.75,111.96,110.66,111.96,131499.0,109.5413,110.7381,109.4522,110.7381,131499.0
2023-12-04 09:35:00,111.96,113.08,111.96,112.41,138098.0,110.7381,111.8458,110.7381,111.1831,138098.0
2023-12-04 09:40:00,112.51,112.95,112.19,112.93,29588.0,111.282,111.7172,110.9655,111.6975,29588.0
2023-12-04 09:45:00,112.94,113.17,112.68,112.68,40527.0,111.7074,111.9348,111.4502,111.4502,40527.0
2023-12-04 09:50:00,112.73,112.95,112.59,112.82,28169.0,111.4996,111.7172,111.3612,111.5887,28169.0
2023-12-04 09:55:00,112.84,113.02,112.43,112.76,38551.0,111.6084,111.7865,111.2029,111.5293,38551.0
2023-12-04 10:00:00,112.76,112.91,112.54,112.87,73374.0,111.5293,111.6777,111.3117,111.6381,73374.0
2023-12-04 10:05:00,112.86,113.4,112.74,113.39,28708.0,111.6282,112.1623,111.5095,112.1524,28708.0
2023-12-04 10:10:00,113.35,113.52,113.22,113.4,33248.0,112.1129,112.281,111.9843,112.1623,33248.0
2023-12-04 10:15:00,113.3,113.41,113.18,113.26,15499.0,112.0634,112.1722,111.9447,112.0239,15499.0
2023-12-04 10:20:00,113.3,113.36,112.87,112.94,18712.0,112.0634,112.1228,111.6381,111.7074,18712.0
2023-12-04 10:25:00,112.94,113.16,112.55,112.71,29761.0,111.7074,111.925,111.3216,111.4799,29761.0
2023-12-04 10:30:00,112.7,112.72,112.38,112.51,22277.0,111.47,111.4898,111.1535,111.282,22277.0
2023-12-04 10:35:00,112.51,112.97,112.49,112.91,36006.0,111.282,111.737,111.2623,111.6777,36006.0
2023-12-04 10:40:00,112.94,113.2,112.86,113.2,20814.0,111.7074,111.9645,111.6282,111.9645,20814.0
2023-12-04 10:45:00,113.22,113.3,113.13,113.28,20742.0,111.9843,112.0634,111.8953,112.0436,20742.0
2023-12-04 10:50:00,113.3,113.3,112.69,112.73,32118.0,112.0634,112.0634,111.4601,111.4996,32118.0
2023-12-04 10:55:00,112.74,113.16,112.72,113.12,19515.0,111.5095,111.925,111.4898,111.8854,19515.0
2023-12-04 11:00:00,113.1,113.2,112.9,112.94,21499.0,111.8656,111.9645,111.6678,111.7074,21499.0
2023-12-04 11:05:00,112.9,113.36,112.89,113.35,20696.0,111.6678,112.1228,111.6579,112.1129,20696.0
2023-12-04 11:10:00,113.37,113.68,113.32,113.67,39017.0,112.1327,112.4393,112.0832,112.4294,39017.0
2023-12-04 11:15:00,113.69,113.9,113.66,113.85,35564.0,112.4492,112.6569,112.4195,112.6074,35564.0
2023-12-04 11:20:00,113.88,114.04,113.77,113.85,25667.0,112.6371,112.7953,112.5283,112.6074,25667.0
2023-12-04 11:25:00,113.84,113.85,113.64,113.81,22869.0,112.5975,112.6074,112.3997,112.5679,22869.0
2023-12-04 11:30:00,113.78,113.91,113.7,113.84,23953.0,112.5382,112.6668,112.4591,112.5975,23953.0
2023-12-04 11:35:00,113.83,114.03,113.8,113.95,26439.0,112.5876,112.7855,112.558,112.7063,26439.0
2023-12-04 11:40:00,113.95,114.0,113.88,113.94,21527.0,112.7063,112.7558,112.6371,112.6964,21527.0
2023-12-04 11:45:00,113.94,114.06,113.81,113.84,21977.0,112.6964,112.8151,112.5679,112.5975,21977.0
2023-12-04 11:50:00,113.86,114.04,113.86,113.89,20252.0,112.6173,112.7953,112.6173,112.647,20252.0
2023-12-04 11:55:00,113.89,114.01,113.87,113.92,29243.0,112.647,112.7657,112.6272,112.6767,29243.0
2023-12-04 12:00:00,113.94,114.07,113.8,114.01,23449.0,112.6964,112.825,112.558,112.7657,23449.0
2023-12-04 12:05:00,114.03,114.21,114.01,114.17,46321.0,112.7855,112.9635,112.7657,112.9239,46321.0
2023-12-04 12:10:00,114.15,114.21,113.93,113.95,42586.0,112.9041,112.9635,112.6865,112.7063,42586.0
2023-12-04 12:15:00,113.95,113.95,113.72,113.81,37789.0,112.7063,112.7063,112.4788,112.5679,37789.0
2023-12-04 12:20:00,113.82,113.83,113.46,113.49,31161.0,112.5778,112.5876,112.2217,112.2514,31161.0
2023-12-04 12:25:00,113.49,113.57,113.38,113.55,350133.0,112.2514,112.3305,112.1426,112.3107,350133.0
2023-12-04 12:30:00,113.55,113.8,113.55,113.69,23265.0,112.3107,112.558,112.3107,112.4492,23265.0
2023-12-04 12:35:00,113.7,113.72,113.54,113.72,15417.0,112.4591,112.4788,112.3008,112.4788,15417.0
2023-12-04 12:40:00,113.77,113.81,113.71,113.76,11851.0,112.5283,112.5679,112.469,112.5184,11851.0
2023-12-04 12:45:00,113.74,113.79,113.64,113.68,17534.0,112.4986,112.5481,112.3997,112.4393,17534.0
2023-12-04 12:50:00,113.65,113.79,113.64,113.78,10452.0,112.4096,112.5481,112.3997,112.5382,10452.0
2023-12-04 12:55:00,113.79,114.04,113.79,114.01,15626.0,112.5481,112.7953,112.5481,112.7657,15626.0
2023-12-04 13:00:00,114.01,114.11,113.88,114.09,13396.0,112.7657,112.8646,112.6371,112.8448,13396.0
2023-12-04 13:05:00,114.08,114.14,113.94,114.12,18846.0,112.8349,112.8943,112.6964,112.8745,18846.0
2023-12-04 13:10:00,114.15,114.19,113.85,113.9,24517.0,112.9041,112.9437,112.6074,112.6569,24517.0
2023-12-04 13:15:00,113.88,113.95,113.77,113.87,21340.0,112.6371,112.7063,112.5283,112.6272,21340.0
2023-12-04 13:20:00,113.9,113.95,113.76,113.78,23518.0,112.6569,112.7063,112.5184,112.5382,23518.0
2023-12-04 13:25:00,113.78,113.78,113.54,113.63,26075.0,112.5382,112.5382,112.3008,112.3898,26075.0
2023-12-04 13:30:00,113.59,113.66,113.45,113.57,32538.0,112.3503,112.4195,112.2118,112.3305,32538.0
2023-12-04 13:35:00,113.6,113.75,113.57,113.71,19911.0,112.3602,112.5085,112.3305,112.469,19911.0
2023-12-04 13:40:00,113.74,113.78,113.58,113.65,13414.0,112.4986,112.5382,112.3404,112.4096,13414.0
2023-12-04 13:45:00,113.65,113.84,113.6,113.69,12619.0,112.4096,112.5975,112.3602,112.4492,12619.0
2023-12-04 13:50:00,113.71,114.04,113.71,113.97,13278.0,112.469,112.7953,112.469,112.7261,13278.0
2023-12-04 13:55:00,113.96,113.96,113.8,113.82,11300.0,112.7162,112.7162,112.558,112.5778,11300.0
2023-12-04 14:00:00,113.84,113.86,113.61,113.62,23491.0,112.5975,112.6173,112.37,112.3799,23491.0
2023-12-04 14:05:00,113.62,113.74,113.6,113.74,11645.0,112.3799,112.4986,112.3602,112.4986,11645.0
2023-12-04 14:10:00,113.74,113.91,113.73,113.91,14240.0,112.4986,112.6668,112.4887,112.6668,14240.0
2023-12-04 14:15:00,113.89,114.16,113.88,114.13,10412.0,112.647,112.914,112.6371,112.8844,10412.0
2023-12-04 14:20:00,114.19,114.31,114.03,114.13,22542.0,112.9437,113.0624,112.7855,112.8844,22542.0
2023-12-04 14:25:00,114.11,114.19,113.99,114.06,13395.0,112.8646,112.9437,112.7459,112.8151,13395.0
2023-12-04 14:30:00,114.03,114.17,113.96,114.05,18229.0,112.7855,112.9239,112.7162,112.8052,18229.0
2023-12-04 14:35:00,114.06,114.17,113.96,114.01,17151.0,112.8151,112.9239,112.7162,112.7657,17151.0
2023-12-04 14:40:00,114.01,114.28,113.99,114.27,14632.0,112.7657,113.0327,112.7459,113.0228,14632.0
2023-12-04 14:45:00,114.27,114.34,114.24,114.31,15097.0,113.0228,113.0921,112.9932,113.0624,15097.0
2023-12-04 14:50:00,114.32,114.35,114.26,114.28,30124.0,113.0723,113.102,113.0129,113.0327,30124.0
2023-12-04 14:55:00,114.26,114.29,114.11,114.15,20072.0,113.0129,113.0426,112.8646,112.9041,20072.0
2023-12-04 15:00:00,114.14,114.3,114.14,114.26,14509.0,112.8943,113.0525,112.8943,113.0129,14509.0
2023-12-04 15:05:00,114.23,114.31,114.17,114.22,15939.0,112.9833,113.0624,112.9239,112.9734,15939.0
2023-12-04 15:10:00,114.25,114.26,114.12,114.15,20722.0,113.0031,113.0129,112.8745,112.9041,20722.0
2023-12-04 15:15:00,114.15,114.31,113.92,113.94,23594.0,112.9041,113.0624,112.6767,112.6964,23594.0
2023-12-04 15:20:00,113.96,114.02,113.81,113.96,24730.0,112.7162,112.7756,112.5679,112.7162,24730.0
2023-12-04 15:25:00,113.98,114.16,113.93,114.15,24921.0,112.736,112.914,112.6865,112.9041,24921.0
2023-12-04 15:30:00,114.15,114.32,114.04,114.3,30602.0,112.9041,113.0723,112.7953,113.0525,30602.0
2023-12-04 15:35:00,114.3,114.38,114.09,114.26,36485.0,113.0525,113.1316,112.8448,113.0129,36485.0
2023-12-04 15:40:00,114.28,114.4,114.22,114.39,30086.0,113.0327,113.1514,112.9734,113.1415,30086.0
2023-12-04 15:45:00,114.41,114.43,114.22,114.27,64185.0,113.1613,113.1811,112.9734,113.0228,64185.0
2023-12-04 15:50:00,114.28,114.4,114.21,114.27,97467.0,113.0327,113.1514,112.9635,113.0228,97467.0
2023-12-04 15:55:00,114.25,114.35,114.2,114.24,205844.0,113.0031,113.102,112.9536,112.9932,205844.0
2023-12-05 09:30:00,113.12,113.79,112.85,113.5,38510.0,111.8854,112.5481,111.6183,112.2612,38510.0
2023-12-05 09:35:00,113.48,113.56,113.2,113.32,16020.0,112.2415,112.3206,111.9645,112.0832,16020.0
2023-12-05 09:40:00,113.31,113.67,113.27,113.48,13046.0,112.0733,112.4294,112.0338,112.2415,13046.0
2023-12-05 09:45:00,113.65,113.8,113.48,113.68,25348.0,112.4096,112.558,112.2415,112.4393,25348.0
2023-12-05 09:50:00,113.7,113.93,113.52,113.87,24116.0,112.4591,112.6865,112.281,112.6272,24116.0
2023-12-05 09:55:00,113.93,114.2,113.69,113.84,21604.0,112.6865,112.9536,112.4492,112.5975,21604.0
2023-12-05 10:00:00,113.97,114.34,113.97,114.27,13442.0,112.7261,113.0921,112.7261,113.0228,13442.0
2023-12-05 10:05:00,114.13,114.27,113.87,114.1,24646.0,112.8844,113.0228,112.6272,112.8547,24646.0
2023-12-05 10:10:00,114.05,114.05,113.56,113.65,16660.0,112.8052,112.8052,112.3206,112.4096,16660.0
2023-12-05 10:15:00,113.65,113.66,113.39,113.5,15623.0,112.4096,112.4195,112.1524,112.2612,15623.0
2023-12-05 10:20:00,113.5,113.72,113.4,113.6,17473.0,112.2612,112.4788,112.1623,112.3602,17473.0
2023-12-05 10:25:00,113.6,113.75,113.27,113.31,17264.0,112.3602,112.5085,112.0338,112.0733,17264.0
2023-12-05 10:30:00,113.31,113.44,113.05,113.1,25978.0,112.0733,112.2019,111.8162,111.8656,25978.0
2023-12-05 10:35:00,113.1,113.14,112.66,112.98,24332.0,111.8656,111.9052,111.4304,111.7469,24332.0
2023-12-05 10:40:00,112.95,113.28,112.84,113.25,12756.0,111.7172,112.0436,111.6084,112.014,12756.0
2023-12-05 10:45:00,113.21,113.32,113.16,113.24,11683.0,111.9744,112.0832,111.925,112.0041,11683.0
2023-12-05 10:50:00,113.2,113.28,112.99,113.2,11019.0,111.9645,112.0436,111.7568,111.9645,11019.0
2023-12-05 10:55:00,113.15,113.5,113.15,113.48,7603.0,111.9151,112.2612,111.9151,112.2415,7603.0
2023-12-05 11:00:00,113.48,113.69,113.47,113.54,9679.0,112.2415,112.4492,112.2316,112.3008,9679.0
2023-12-05 11:05:00,113.64,113.76,113.49,113.68,10109.0,112.3997,112.5184,112.2514,112.4393,10109.0
2023-12-05 11:10:00,113.73,113.73,113.37,113.45,9433.0,112.4887,112.4887,112.1327,112.2118,9433.0
2023-12-05 11:15:00,113.5,113.65,113.4,113.43,7693.0,112.2612,112.4096,112.1623,112.192,7693.0
2023-12-05 11:20:00,113.48,113.56,113.34,113.56,8086.0,112.2415,112.3206,112.103,112.3206,8086.0
2023-12-05 11:25:00,113.57,114.1,113.56,113.93,22803.0,112.3305,112.8547,112.3206,112.6865,22803.0
2023-12-05 11:30:00,113.99,114.19,113.96,114.15,9348.0,112.7459,112.9437,112.7162,112.9041,9348.0
2023-12-05 11:35:00,114.18,114.25,114.0,114.04,10948.0,112.9338,113.0031,112.7558,112.7953,10948.0
2023-12-05 11:40:00,114.1,114.12,113.95,114.03,7176.0,112.8547,112.8745,112.7063,112.7855,7176.0
2023-12-05 11:45:00,113.98,114.01,113.85,113.92,7299.0,112.736,112.7657,112.6074,112.6767,7299.0
2023-12-05 11:50:00,113.86,113.86,113.52,113.57,14621.0,112.6173,112.6173,112.281,112.3305,14621.0
2023-12-05 11:55:00,113.6,113.76,113.54,113.73,23148.0,112.3602,112.5184,112.3008,112.4887,23148.0
2023-12-05 12:00:00,113.72,113.83,113.71,113.79,5970.0,112.4788,112.5876,112.469,112.5481,5970.0
2023-12-05 12:05:00,113.8,113.85,113.68,113.68,11322.0,112.558,112.6074,112.4393,112.4393,11322.0
2023-12-05 12:10:00,113.69,113.75,113.62,113.63,6615.0,112.4492,112.5085,112.3799,112.3898,6615.0
2023-12-05 12:15:00,113.65,113.74,113.32,113.35,11298.0,112.4096,112.4986,112.0832,112.1129,11298.0
2023-12-05 12:20:00,113.36,113.52,113.2,113.38,7349.0,112.1228,112.281,111.9645,112.1426,7349.0
2023-12-05 12:25:00,113.38,113.5,113.35,113.43,3523.0,112.1426,112.2612,112.1129,112.192,3523.0
2023-12-05 12:30:00,113.45,113.48,113.27,113.36,8765.0,112.2118,112.2415,112.0338,112.1228,8765.0
2023-12-05 12:35:00,113.36,113.36,113.12,113.2,8443.0,112.1228,112.1228,111.8854,111.9645,8443.0
2023-12-05 12:40:00,113.19,113.2,112.85,112.87,9955.0,111.9546,111.9645,111.6183,111.6381,9955.0
2023-12-05 12:45:00,112.89,112.98,112.81,112.94,9360.0,111.6579,111.7469,111.5788,111.7074,9360.0
2023-12-05 12:50:00,112.94,113.08,112.94,113.01,13116.0,111.7074,111.8458,111.7074,111.7766,13116.0
2023-12-05 12:55:00,113.02,113.15,113.02,113.12,4584.0,111.7865,111.9151,111.7865,111.8854,4584.0
2023-12-05 13:00:00,113.12,113.12,112.91,112.92,5258.0,111.8854,111.8854,111.6777,111.6876,5258.0
2023-12-05 13:05:00,112.9,113.08,112.89,113.03,6257.0,111.6678,111.8458,111.6579,111.7964,6257.0
2023-12-05 13:10:00,113.06,113.14,113.05,113.13,5172.0,111.826,111.9052,111.8162,111.8953,5172.0
2023-12-05 13:15:00,113.14,113.45,113.11,113.44,10787.0,111.9052,112.2118,111.8755,112.2019,10787.0
2023-12-05 13:20:00,113.45,113.71,113.44,113.62,12917.0,112.2118,112.469,112.2019,112.3799,12917.0
2023-12-05 13:25:00,113.67,113.69,113.56,113.6,11488.0,112.4294,112.4492,112.3206,112.3602,11488.0
2023-12-05 13:30:00,113.61,113.67,113.58,113.65,8048.0,112.37,112.4294,112.3404,112.4096,8048.0
2023-12-05 13:35:00,113.64,113.68,113.5,113.64,8510.0,112.3997,112.4393,112.2612,112.3997,8510.0
2023-12-05 13:40:00,113.64,113.77,113.55,113.77,17670.0,112.3997,112.5283,112.3107,112.5283,17670.0
2023-12-05 13:45:00,113.76,113.78,113.6,113.66,12298.0,112.5184,112.5382,112.3602,112.4195,12298.0
2023-12-05 13:50:00,113.65,113.8,113.63,113.79,11921.0,112.4096,112.558,112.3898,112.5481,11921.0
2023-12-05 13:55:00,113.79,113.93,113.79,113.88,12840.0,112.5481,112.6865,112.5481,112.6371,12840.0
2023-12-05 14:00:00,113.89,113.91,113.83,113.84,9593.0,112.647,112.6668,112.5876,112.5975,9593.0
2023-12-05 14:05:00,113.84,113.93,113.78,113.89,9058.0,112.5975,112.6865,112.5382,112.647,9058.0
2023-12-05 14:10:00,113.91,114.1,113.9,114.05,14613.0,112.6668,112.8547,112.6569,112.8052,14613.0
2023-12-05 14:15:00,114.06,114.12,114.0,114.0,8240.0,112.8151,112.8745,112.7558,112.7558,8240.0
2023-12-05 14:20:00,113.97,113.97,113.84,113.91,8549.0,112.7261,112.7261,112.5975,112.6668,8549.0
2023-12-05 14:25:00,113.9,113.98,113.86,113.91,6179.0,112.6569,112.736,112.6173,112.6668,6179.0
2023-12-05 14:30:00,113.91,113.96,113.72,113.77,6246.0,112.6668,112.7162,112.4788,112.5283,6246.0
2023-12-05 14:35:00,113.78,113.82,113.71,113.81,36187.0,112.5382,112.5778,112.469,112.5679,36187.0
2023-12-05 14:40:00,113.79,113.87,113.75,113.83,11445.0,112.5481,112.6272,112.5085,112.5876,11445.0
2023-12-05 14:45:00,113.83,113.92,113.82,113.88,8203.0,112.5876,112.6767,112.5778,112.6371,8203.0
2023-12-05 14:50:00,113.9,114.0,113.89,113.94,8281.0,112.6569,112.7558,112.647,112.6964,8281.0
2023-12-05 14:55:00,113.94,113.94,113.85,113.88,8992.0,112.6964,112.6964,112.6074,112.6371,8992.0
2023-12-05 15:00:00,113.88,113.91,113.76,113.85,10873.0,112.6371,112.6668,112.5184,112.6074,10873.0
2023-12-05 15:05:00,113.85,113.86,113.73,113.75,8561.0,112.6074,112.6173,112.4887,112.5085,8561.0
2023-12-05 15:10:00,113.77,113.81,113.6,113.6,11577.0,112.5283,112.5679,112.3602,112.3602,11577.0
2023-12-05 15:15:00,113.63,113.74,113.58,113.67,11125.0,112.3898,112.4986,112.3404,112.4294,11125.0
2023-12-05 15:20:00,113.67,113.7,113.57,113.69,10463.0,112.4294,112.4591,112.3305,112.4492,10463.0
2023-12-05 15:25:00,113.7,113.82,113.67,113.82,12625.0,112.4591,112.5778,112.4294,112.5778,12625.0
2023-12-05 15:30:00,113.79,113.85,113.67,113.76,16780.0,112.5481,112.6074,112.4294,112.5184,16780.0
2023-12-05 15:35:00,113.75,113.76,113.62,113.67,11900.0,112.5085,112.5184,112.3799,112.4294,11900.0
2023-12-05 15:40:00,113.64,113.71,113.59,113.71,22124.0,112.3997,112.469,112.3503,112.469,22124.0
2023-12-05 15:45:00,113.71,113.89,113.71,113.79,24630.0,112.469,112.647,112.469,112.5481,24630.0
2023-12-05 15:50:00,113.79,113.97,113.77,113.96,58647.0,112.5481,112.7261,112.5283,112.7162,58647.0
2023-12-05 15:55:00,113.95,114.3,113.94,114.29,160787.0,112.7063,113.0525,112.6964,113.0426,160787.0
2023-12-06 09:30:00,115.0,117.71,114.99,117.62,149887.0,113.7449,116.4253,113.735,116.3363,149887.0
2023-12-06 09:35:00,117.57,117.67,116.61,117.02,45854.0,116.2868,116.3857,115.3373,115.7428,45854.0
2023-12-06 09:40:00,117.02,117.27,116.6,116.71,23628.0,115.7428,115.9901,115.3274,115.4362,23628.0
2023-12-06 09:45:00,116.91,117.26,116.83,116.83,44679.0,115.634,115.9802,115.5549,115.5549,44679.0
2023-12-06 09:50:00,116.79,117.75,116.79,117.73,30405.0,115.5153,116.4649,115.5153,116.4451,30405.0
2023-12-06 09:55:00,117.75,117.75,117.29,117.36,18956.0,116.4649,116.4649,116.0099,116.0791,18956.0
2023-12-06 10:00:00,117.45,117.67,117.26,117.67,31658.0,116.1681,116.3857,115.9802,116.3857,31658.0
2023-12-06 10:05:00,117.67,117.85,117.5,117.76,33870.0,116.3857,116.5638,116.2176,116.4747,33870.0
2023-12-06 10:10:00,117.79,117.8,117.45,117.64,35450.0,116.5044,116.5143,116.1681,116.3561,35450.0
2023-12-06 10:15:00,117.65,117.72,117.21,117.61,31128.0,116.3659,116.4352,115.9308,116.3264,31128.0
2023-12-06 10:20:00,117.6,117.61,117.23,117.32,26927.0,116.3165,116.3264,115.9505,116.0396,26927.0
2023-12-06 10:25:00,117.32,117.71,117.19,117.58,24936.0,116.0396,116.4253,115.911,116.2967,24936.0
2023-12-06 10:30:00,117.59,117.96,117.59,117.93,31820.0,116.3066,116.6726,116.3066,116.6429,31820.0
2023-12-06 10:35:00,117.97,118.32,117.93,118.32,58635.0,116.6825,117.0286,116.6429,117.0286,58635.0
2023-12-06 10:40:00,118.33,118.47,118.21,118.33,29282.0,117.0385,117.177,116.9198,117.0385,29282.0
2023-12-06 10:45:00,118.34,118.55,118.28,118.29,19333.0,117.0484,117.2561,116.9891,116.999,19333.0
2023-12-06 10:50:00,118.27,118.54,118.24,118.37,20739.0,116.9792,117.2462,116.9495,117.0781,20739.0
2023-12-06 10:55:00,118.33,118.33,117.95,118.06,23515.0,117.0385,117.0385,116.6627,116.7715,23515.0
2023-12-06 11:00:00,118.01,118.05,117.81,117.85,24810.0,116.722,116.7616,116.5242,116.5638,24810.0
2023-12-06 11:05:00,117.89,117.98,117.74,117.88,18782.0,116.6033,116.6923,116.455,116.5934,18782.0
2023-12-06 11:10:00,117.85,118.11,117.82,118.04,10326.0,116.5638,116.8209,116.5341,116.7517,10326.0
2023-12-06 11:15:00,118.09,118.35,118.03,118.15,14144.0,116.8011,117.0583,116.7418,116.8605,14144.0
2023-12-06 11:20:00,118.2,118.32,118.0,118.09,12397.0,116.9099,117.0286,116.7121,116.8011,12397.0
2023-12-06 11:25:00,118.08,118.29,118.01,118.11,13383.0,116.7913,116.999,116.722,116.8209,13383.0
2023-12-06 11:30:00,118.1,118.16,117.89,117.96,19009.0,116.811,116.8704,116.6033,116.6726,19009.0
2023-12-06 11:35:00,117.92,118.27,117.92,118.23,12057.0,116.633,116.9792,116.633,116.9396,12057.0
2023-12-06 11:40:00,118.24,118.24,118.14,118.14,10117.0,116.9495,116.9495,116.8506,116.8506,10117.0
2023-12-06 11:45:00,118.16,118.29,118.11,118.18,30619.0,116.8704,116.999,116.8209,116.8902,30619.0
2023-12-06 11:50:00,118.13,118.38,118.11,118.34,10777.0,116.8407,117.088,116.8209,117.0484,10777.0
2023-12-06 11:55:00,118.29,118.73,118.29,118.73,32223.0,116.999,117.4342,116.999,117.4342,32223.0
2023-12-06 12:00:00,118.73,118.8,118.61,118.63,18693.0,117.4342,117.5034,117.3155,117.3353,18693.0
2023-12-06 12:05:00,118.65,118.81,118.5,118.79,15548.0,117.355,117.5133,117.2067,117.4935,15548.0
2023-12-06 12:10:00,118.79,119.05,118.77,118.96,31564.0,117.4935,117.7507,117.4737,117.6617,31564.0
2023-12-06 12:15:00,118.93,118.93,118.58,118.59,31116.0,117.632,117.632,117.2858,117.2957,31116.0
2023-12-06 12:20:00,118.54,118.63,118.31,118.37,28732.0,117.2462,117.3353,117.0187,117.0781,28732.0
2023-12-06 12:25:00,118.38,118.42,118.21,118.24,15930.0,117.088,117.1275,116.9198,116.9495,15930.0
2023-12-06 12:30:00,118.25,118.37,118.0,118.34,30644.0,116.9594,117.0781,116.7121,117.0484,30644.0
2023-12-06 12:35:00,118.33,118.53,118.24,118.53,21136.0,117.0385,117.2363,116.9495,117.2363,21136.0
2023-12-06 12:40:00,118.53,118.76,118.52,118.75,16973.0,117.2363,117.4638,117.2265,117.4539,16973.0
2023-12-06 12:45:00,118.74,118.75,118.54,118.56,19150.0,117.4441,117.4539,117.2462,117.266,19150.0
2023-12-06 12:50:00,118.54,118.56,118.35,118.43,10615.0,117.2462,117.266,117.0583,117.1374,10615.0
2023-12-06 12:55:00,118.42,118.42,118.19,118.28,29909.0,117.1275,117.1275,116.9001,116.9891,29909.0
2023-12-06 13:00:00,118.29,118.49,118.28,118.31,16146.0,116.999,117.1968,116.9891,117.0187,16146.0
2023-12-06 13:05:00,118.29,118.29,117.91,118.07,24499.0,116.999,116.999,116.6231,116.7814,24499.0
2023-12-06 13:10:00,118.07,118.18,118.04,118.16,15981.0,116.7814,116.8902,116.7517,116.8704,15981.0
2023-12-06 13:15:00,118.15,118.16,117.88,118.0,10427.0,116.8605,116.8704,116.5934,116.7121,10427.0
2023-12-06 13:20:00,118.03,118.09,117.92,117.98,17130.0,116.7418,116.8011,116.633,116.6923,17130.0
2023-12-06 13:25:00,117.97,118.17,117.91,118.17,13279.0,116.6825,116.8803,116.6231,116.8803,13279.0
2023-12-06 13:30:00,118.17,118.33,118.15,118.24,13892.0,116.8803,117.0385,116.8605,116.9495,13892.0
2023-12-06 13:35:00,118.24,118.29,118.16,118.24,19251.0,116.9495,116.999,116.8704,116.9495,19251.0
2023-12-06 13:40:00,118.23,118.29,118.03,118.08,21149.0,116.9396,116.999,116.7418,116.7913,21149.0
2023-12-06 13:45:00,118.06,118.33,117.99,118.27,30211.0,116.7715,117.0385,116.7022,116.9792,30211.0
2023-12-06 13:50:00,118.29,118.49,118.29,118.4,15068.0,116.999,117.1968,116.999,117.1078,15068.0
2023-12-06 13:55:00,118.4,118.43,118.35,118.41,8893.0,117.1078,117.1374,117.0583,117.1177,8893.0
2023-12-06 14:00:00,118.4,118.59,118.39,118.59,22834.0,117.1078,117.2957,117.0979,117.2957,22834.0
2023-12-06 14:05:00,118.58,118.58,118.4,118.45,14593.0,117.2858,117.2858,117.1078,117.1572,14593.0
2023-12-06 14:10:00,118.44,118.6,118.44,118.52,28962.0,117.1473,117.3056,117.1473,117.2265,28962.0
2023-12-06 14:15:00,118.53,118.54,118.26,118.34,14861.0,117.2363,117.2462,116.9693,117.0484,14861.0
2023-12-06 14:20:00,118.35,118.35,118.16,118.17,8476.0,117.0583,117.0583,116.8704,116.8803,8476.0
2023-12-06 14:25:00,118.09,118.19,117.81,117.84,15671.0,116.8011,116.9001,116.5242,116.5539,15671.0
2023-12-06 14:30:00,117.86,118.08,117.86,117.97,19722.0,116.5737,116.7913,116.5737,116.6825,19722.0
2023-12-06 14:35:00,117.97,118.03,117.87,117.87,12386.0,116.6825,116.7418,116.5835,116.5835,12386.0
2023-12-06 14:40:00,117.93,118.01,117.91,117.98,10734.0,116.6429,116.722,116.6231,116.6923,10734.0
2023-12-06 14:45:00,117.98,118.01,117.75,117.94,23360.0,116.6923,116.722,116.4649,116.6528,23360.0
2023-12-06 14:50:00,117.95,117.95,117.83,117.91,8279.0,116.6627,116.6627,116.544,116.6231,8279.0
2023-12-06 14:55:00,117.9,118.06,117.84,117.85,19275.0,116.6132,116.7715,116.5539,116.5638,19275.0
2023-12-06 15:00:00,117.82,117.84,117.71,117.78,7410.0,116.5341,116.5539,116.4253,116.4945,7410.0
2023-12-06 15:05:00,117.79,117.84,117.62,117.7,10049.0,116.5044,116.5539,116.3363,116.4154,10049.0
2023-12-06 15:10:00,117.66,117.73,117.57,117.71,11695.0,116.3758,116.4451,116.2868,116.4253,11695.0
2023-12-06 15:15:00,117.71,117.71,117.46,117.58,14117.0,116.4253,116.4253,116.178,116.2967,14117.0
2023-12-06 15:20:00,117.54,117.57,117.38,117.4,10412.0,116.2571,116.2868,116.0989,116.1187,10412.0
2023-12-06 15:25:00,117.37,117.44,117.33,117.4,16421.0,116.089,116.1582,116.0494,116.1187,16421.0
2023-12-06 15:30:00,117.39,117.57,117.3,117.57,37465.0,116.1088,116.2868,116.0198,116.2868,37465.0
2023-12-06 15:35:00,117.55,117.6,117.44,117.5,26669.0,116.267,116.3165,116.1582,116.2176,26669.0
2023-12-06 15:40:00,117.51,117.77,117.51,117.76,32355.0,116.2275,116.4846,116.2275,116.4747,32355.0
2023-12-06 15:45:00,117.77,117.79,117.65,117.78,45090.0,116.4846,116.5044,116.3659,116.4945,45090.0
2023-12-06 15:50:00,117.78,117.92,117.72,117.89,102027.0,116.4945,116.633,116.4352,116.6033,102027.0
2023-12-06 15:55:00,117.89,118.2,117.87,118.17,247421.0,116.6033,116.9099,116.5835,116.8803,247421.0
2023-12-07 09:30:00,118.17,119.0,117.96,118.93,52697.0,116.8803,117.7012,116.6726,117.632,52697.0
2023-12-07 09:35:00,118.86,118.94,118.1,118.37,41277.0,117.5627,117.6419,116.811,117.0781,41277.0
2023-12-07 09:40:00,118.4,118.93,118.28,118.51,19538.0,117.1078,117.632,116.9891,117.2166,19538.0
2023-12-07 09:45:00,118.54,118.97,118.51,118.9,16264.0,117.2462,117.6715,117.2166,117.6023,16264.0
2023-12-07 09:50:00,118.91,119.5,118.86,119.46,49914.0,117.6122,118.1958,117.5627,118.1562,49914.0
2023-12-07 09:55:00,119.5,119.59,119.25,119.48,15275.0,118.1958,118.2848,117.9485,118.176,15275.0
2023-12-07 10:00:00,119.47,119.83,119.18,119.19,24118.0,118.1661,118.5222,117.8793,117.8891,24118.0
2023-12-07 10:05:00,119.28,119.44,119.2,119.2,32728.0,117.9782,118.1364,117.899,117.899,32728.0
2023-12-07 10:10:00,119.22,119.37,119.05,119.08,15762.0,117.9188,118.0672,117.7507,117.7803,15762.0
2023-12-07 10:15:00,119.1,119.3,118.95,119.11,19303.0,117.8001,117.9979,117.6518,117.81,19303.0
2023-12-07 10:20:00,119.13,119.36,119.05,119.3,9477.0,117.8298,118.0573,117.7507,117.9979,9477.0
2023-12-07 10:25:00,119.36,119.55,119.2,119.34,16640.0,118.0573,118.2452,117.899,118.0375,16640.0
2023-12-07 10:30:00,119.32,119.32,118.68,118.76,17783.0,118.0177,118.0177,117.3847,117.4638,17783.0
2023-12-07 10:35:00,118.81,118.87,118.62,118.84,78224.0,117.5133,117.5726,117.3254,117.543,78224.0
2023-12-07 10:40:00,118.88,118.97,118.72,118.73,10084.0,117.5825,117.6715,117.4243,117.4342,10084.0
2023-12-07 10:45:00,118.7,118.78,118.56,118.62,7934.0,117.4045,117.4836,117.266,117.3254,7934.0
2023-12-07 10:50:00,118.57,118.8,118.51,118.7,20113.0,117.2759,117.5034,117.2166,117.4045,20113.0
2023-12-07 10:55:00,118.69,119.05,118.68,119.03,13044.0,117.3946,117.7507,117.3847,117.7309,13044.0
2023-12-07 11:00:00,119.04,119.1,118.86,118.95,26431.0,117.7408,117.8001,117.5627,117.6518,26431.0
2023-12-07 11:05:00,118.94,118.94,118.76,118.88,9212.0,117.6419,117.6419,117.4638,117.5825,9212.0
2023-12-07 11:10:00,118.89,118.94,118.8,118.81,5442.0,117.5924,117.6419,117.5034,117.5133,5442.0
2023-12-07 11:15:00,118.76,118.79,118.63,118.68,14246.0,117.4638,117.4935,117.3353,117.3847,14246.0
2023-12-07 11:20:00,118.69,118.75,118.54,118.75,9635.0,117.3946,117.4539,117.2462,117.4539,9635.0
2023-12-07 11:25:00,118.76,118.86,118.73,118.84,7202.0,117.4638,117.5627,117.4342,117.543,7202.0
2023-12-07 11:30:00,118.86,119.07,118.81,118.83,10237.0,117.5627,117.7705,117.5133,117.5331,10237.0
2023-12-07 11:35:00,118.93,119.26,118.93,119.23,10600.0,117.632,117.9584,117.632,117.9287,10600.0
2023-12-07 11:40:00,119.35,119.43,119.21,119.32,23428.0,118.0474,118.1265,117.9089,118.0177,23428.0
2023-12-07 11:45:00,119.25,119.43,119.23,119.41,7348.0,117.9485,118.1265,117.9287,118.1067,7348.0
2023-12-07 11:50:00,119.42,119.43,119.28,119.4,6349.0,118.1166,118.1265,117.9782,118.0968,6349.0
2023-12-07 11:55:00,119.43,119.45,119.25,119.39,6773.0,118.1265,118.1463,117.9485,118.087,6773.0
2023-12-07 12:00:00,119.37,119.55,119.35,119.55,10191.0,118.0672,118.2452,118.0474,118.2452,10191.0
2023-12-07 12:05:00,119.49,119.49,119.35,119.41,26401.0,118.1859,118.1859,118.0474,118.1067,26401.0
2023-12-07 12:10:00,119.38,119.47,119.25,119.25,7949.0,118.0771,118.1661,117.9485,117.9485,7949.0
2023-12-07 12:15:00,119.25,119.27,119.06,119.09,15456.0,117.9485,117.9683,117.7606,117.7902,15456.0
2023-12-07 12:20:00,119.12,119.15,119.0,119.02,19953.0,117.8199,117.8496,117.7012,117.721,19953.0
2023-12-07 12:25:00,119.0,119.29,118.97,119.21,22846.0,117.7012,117.988,117.6715,117.9089,22846.0
2023-12-07 12:30:00,119.17,119.23,119.13,119.18,8596.0,117.8694,117.9287,117.8298,117.8793,8596.0
2023-12-07 12:35:00,119.19,119.19,119.01,119.02,7557.0,117.8891,117.8891,117.7111,117.721,7557.0
2023-12-07 12:40:00,119.03,119.06,118.93,119.0,4828.0,117.7309,117.7606,117.632,117.7012,4828.0
2023-12-07 12:45:00,118.97,119.07,118.89,118.9,5173.0,117.6715,117.7705,117.5924,117.6023,5173.0
2023-12-07 12:50:00,118.96,119.04,118.88,118.92,7772.0,117.6617,117.7408,117.5825,117.6221,7772.0
2023-12-07 12:55:00,118.9,119.27,118.9,119.22,10039.0,117.6023,117.9683,117.6023,117.9188,10039.0
2023-12-07 13:00:00,119.2,119.32,119.17,119.32,11379.0,117.899,118.0177,117.8694,118.0177,11379.0
2023-12-07 13:05:00,119.33,119.39,119.1,119.27,15487.0,118.0276,118.087,117.8001,117.9683,15487.0
2023-12-07 13:10:00,119.26,119.43,119.25,119.33,6413.0,117.9584,118.1265,117.9485,118.0276,6413.0
2023-12-07 13:15:00,119.34,119.37,119.2,119.26,9024.0,118.0375,118.0672,117.899,117.9584,9024.0
2023-12-07 13:20:00,119.27,119.3,119.15,119.2,3432.0,117.9683,117.9979,117.8496,117.899,3432.0
2023-12-07 13:25:00,119.23,119.3,119.18,119.26,7629.0,117.9287,117.9979,117.8793,117.9584,7629.0
2023-12-07 13:30:00,119.25,119.4,119.24,119.33,6661.0,117.9485,118.0968,117.9386,118.0276,6661.0
2023-12-07 13:35:00,119.32,119.4,119.23,119.39,10790.0,118.0177,118.0968,117.9287,118.087,10790.0
2023-12-07 13:40:00,119.38,119.41,119.24,119.3,10245.0,118.0771,118.1067,117.9386,117.9979,10245.0
2023-12-07 13:45:00,119.36,119.37,119.24,119.24,8754.0,118.0573,118.0672,117.9386,117.9386,8754.0
2023-12-07 13:50:00,119.25,119.35,119.23,119.23,11225.0,117.9485,118.0474,117.9287,117.9287,11225.0
2023-12-07 13:55:00,119.28,119.3,119.23,119.23,3077.0,117.9782,117.9979,117.9287,117.9287,3077.0
2023-12-07 14:00:00,119.27,119.33,119.23,119.28,4440.0,117.9683,118.0276,117.9287,117.9782,4440.0
2023-12-07 14:05:00,119.26,119.31,119.15,119.29,7088.0,117.9584,118.0078,117.8496,117.988,7088.0
2023-12-07 14:10:00,119.3,119.33,119.25,119.25,4017.0,117.9979,118.0276,117.9485,117.9485,4017.0
2023-12-07 14:15:00,119.27,119.5,119.27,119.48,16689.0,117.9683,118.1958,117.9683,118.176,16689.0
2023-12-07 14:20:00,119.49,119.64,119.45,119.59,12795.0,118.1859,118.3342,118.1463,118.2848,12795.0
2023-12-07 14:25:00,119.62,119.65,119.5,119.57,7570.0,118.3144,118.3441,118.1958,118.265,7570.0
2023-12-07 14:30:00,119.59,119.59,119.45,119.47,9437.0,118.2848,118.2848,118.1463,118.1661,9437.0
2023-12-07 14:35:00,119.51,119.68,119.37,119.42,11184.0,118.2056,118.3738,118.0672,118.1166,11184.0
2023-12-07 14:40:00,119.42,119.53,119.3,119.31,6319.0,118.1166,118.2254,117.9979,118.0078,6319.0
2023-12-07 14:45:00,119.27,119.33,119.2,119.29,11961.0,117.9683,118.0276,117.899,117.988,11961.0
2023-12-07 14:50:00,119.29,119.36,119.26,119.34,7289.0,117.988,118.0573,117.9584,118.0375,7289.0
2023-12-07 14:55:00,119.31,119.38,119.3,119.36,7440.0,118.0078,118.0771,117.9979,118.0573,7440.0
2023-12-07 15:00:00,119.34,119.47,119.31,119.44,7844.0,118.0375,118.1661,118.0078,118.1364,7844.0
2023-12-07 15:05:00,119.42,119.49,119.38,119.39,9628.0,118.1166,118.1859,118.0771,118.087,9628.0
2023-12-07 15:10:00,119.41,119.5,119.22,119.29,15380.0,118.1067,118.1958,117.9188,117.988,15380.0
2023-12-07 15:15:00,119.29,119.39,119.2,119.29,11671.0,117.988,118.087,117.899,117.988,11671.0
2023-12-07 15:20:00,119.27,119.29,119.14,119.15,15842.0,117.9683,117.988,117.8397,117.8496,15842.0
2023-12-07 15:25:00,119.11,119.26,119.11,119.17,8734.0,117.81,117.9584,117.81,117.8694,8734.0
2023-12-07 15:30:00,119.15,119.18,119.01,119.02,12908.0,117.8496,117.8793,117.7111,117.721,12908.0
2023-12-07 15:35:00,119.02,119.03,118.88,118.93,17107.0,117.721,117.7309,117.5825,117.632,17107.0
2023-12-07 15:40:00,118.93,118.98,118.86,118.92,20404.0,117.632,117.6814,117.5627,117.6221,20404.0
2023-12-07 15:45:00,118.92,119.07,118.79,118.95,40165.0,117.6221,117.7705,117.4935,117.6518,40165.0
2023-12-07 15:50:00,118.95,119.41,118.91,119.39,53588.0,117.6518,118.1067,117.6122,118.087,53588.0
2023-12-07 15:55:00,119.4,119.52,119.34,119.47,171906.0,118.0968,118.2155,118.0375,118.1661,171906.0
2023-12-08 09:30:00,119.3,119.78,119.18,119.72,39373.0,117.9979,118.4727,117.8793,118.4134,39373.0
2023-12-08 09:35:00,119.77,119.94,119.01,119.1,17074.0,118.4628,118.631,117.7111,117.8001,17074.0
2023-12-08 09:40:00,119.11,119.65,118.84,119.65,28622.0,117.81,118.3441,117.543,118.3441,28622.0
2023-12-08 09:45:00,119.65,119.65,119.39,119.5,8983.0,118.3441,118.3441,118.087,118.1958,8983.0
2023-12-08 09:50:00,119.42,119.5,118.97,119.5,24231.0,118.1166,118.1958,117.6715,118.1958,24231.0
2023-12-08 09:55:00,119.51,119.9,119.46,119.84,20537.0,118.2056,118.5914,118.1562,118.532,20537.0
2023-12-08 10:00:00,119.94,120.36,119.81,120.17,81372.0,118.631,119.0464,118.5024,118.8584,81372.0
2023-12-08 10:05:00,120.23,120.3,120.04,120.23,11548.0,118.9178,118.987,118.7299,118.9178,11548.0
2023-12-08 10:10:00,120.21,120.3,120.09,120.2,6284.0,118.898,118.987,118.7793,118.8881,6284.0
2023-12-08 10:15:00,120.31,120.45,120.07,120.3,9383.0,118.9969,119.1354,118.7595,118.987,9383.0
2023-12-08 10:20:00,120.25,120.37,119.9,120.02,66156.0,118.9376,119.0563,118.5914,118.7101,66156.0
2023-12-08 10:25:00,120.0,120.03,119.71,119.71,43276.0,118.6903,118.72,118.4035,118.4035,43276.0
2023-12-08 10:30:00,119.71,119.87,119.59,119.6,14524.0,118.4035,118.5617,118.2848,118.2947,14524.0
2023-12-08 10:35:00,119.61,119.79,119.43,119.71,42292.0,118.3046,118.4826,118.1265,118.4035,42292.0
2023-12-08 10:40:00,119.72,120.25,119.72,120.09,13461.0,118.4134,118.9376,118.4134,118.7793,13461.0
2023-12-08 10:45:00,120.04,120.04,119.86,119.88,12535.0,118.7299,118.7299,118.5518,118.5716,12535.0
2023-12-08 10:50:00,119.9,120.0,119.85,119.92,65307.0,118.5914,118.6903,118.5419,118.6112,65307.0
2023-12-08 10:55:00,119.9,120.0,119.8,119.82,7140.0,118.5914,118.6903,118.4925,118.5123,7140.0
2023-12-08 11:00:00,119.85,120.06,119.8,119.98,16029.0,118.5419,118.7496,118.4925,118.6705,16029.0
2023-12-08 11:05:00,119.92,120.02,119.8,119.82,4812.0,118.6112,118.7101,118.4925,118.5123,4812.0
2023-12-08 11:10:00,119.82,119.86,119.65,119.74,31312.0,118.5123,118.5518,118.3441,118.4331,31312.0
2023-12-08 11:15:00,119.62,119.64,119.4,119.47,40108.0,118.3144,118.3342,118.0968,118.1661,40108.0
2023-12-08 11:20:00,119.44,119.6,119.4,119.55,18490.0,118.1364,118.2947,118.0968,118.2452,18490.0
2023-12-08 11:25:00,119.5,119.83,119.48,119.82,9138.0,118.1958,118.5222,118.176,118.5123,9138.0
2023-12-08 11:30:00,119.86,120.06,119.85,119.87,9972.0,118.5518,118.7496,118.5419,118.5617,9972.0
2023-12-08 11:35:00,119.99,120.0,119.7,119.84,7863.0,118.6804,118.6903,118.3936,118.532,7863.0
2023-12-08 11:40:00,119.79,119.83,119.7,119.81,10230.0,118.4826,118.5222,118.3936,118.5024,10230.0
2023-12-08 11:45:00,119.85,119.85,119.55,119.68,29313.0,118.5419,118.5419,118.2452,118.3738,29313.0
2023-12-08 11:50:00,119.65,119.82,119.65,119.79,6098.0,118.3441,118.5123,118.3441,118.4826,6098.0
2023-12-08 11:55:00,119.8,120.0,119.79,119.91,15347.0,118.4925,118.6903,118.4826,118.6013,15347.0
2023-12-08 12:00:00,119.94,120.1,119.93,120.03,11480.0,118.631,118.7892,118.6211,118.72,11480.0
2023-12-08 12:05:00,120.01,120.15,120.01,120.11,6733.0,118.7002,118.8387,118.7002,118.7991,6733.0
2023-12-08 12:10:00,120.09,120.17,120.0,120.0,7835.0,118.7793,118.8584,118.6903,118.6903,7835.0
2023-12-08 12:15:00,119.98,120.2,119.88,120.1,8597.0,118.6705,118.8881,118.5716,118.7892,8597.0
2023-12-08 12:20:00,120.11,120.14,119.99,120.08,2270.0,118.7991,118.8288,118.6804,118.7694,2270.0
2023-12-08 12:25:00,120.1,120.13,120.01,120.09,4528.0,118.7892,118.8189,118.7002,118.7793,4528.0
2023-12-08 12:30:00,120.12,120.16,119.98,120.01,9421.0,118.809,118.8486,118.6705,118.7002,9421.0
2023-12-08 12:35:00,119.95,120.2,119.95,120.14,4189.0,118.6408,118.8881,118.6408,118.8288,4189.0
2023-12-08 12:40:00,120.16,120.26,120.15,120.19,8378.0,118.8486,118.9475,118.8387,118.8782,8378.0
2023-12-08 12:45:00,120.23,120.34,120.23,120.28,5745.0,118.9178,119.0266,118.9178,118.9672,5745.0
2023-12-08 12:50:00,120.3,120.31,120.12,120.22,5481.0,118.987,118.9969,118.809,118.9079,5481.0
2023-12-08 12:55:00,120.19,120.3,120.17,120.3,7789.0,118.8782,118.987,118.8584,118.987,7789.0
2023-12-08 13:00:00,120.32,120.37,120.27,120.35,3699.0,119.0068,119.0563,118.9574,119.0365,3699.0
2023-12-08 13:05:00,120.37,120.43,120.25,120.27,8585.0,119.0563,119.1156,118.9376,118.9574,8585.0
2023-12-08 13:10:00,120.3,120.37,120.26,120.36,5576.0,118.987,119.0563,118.9475,119.0464,5576.0
2023-12-08 13:15:00,120.36,120.36,120.24,120.29,3891.0,119.0464,119.0464,118.9277,118.9771,3891.0
2023-12-08 13:20:00,120.28,120.34,120.18,120.23,8457.0,118.9672,119.0266,118.8683,118.9178,8457.0
2023-12-08 13:25:00,120.2,120.2,120.13,120.19,3984.0,118.8881,118.8881,118.8189,118.8782,3984.0
2023-12-08 13:30:00,120.18,120.19,120.03,120.17,13286.0,118.8683,118.8782,118.72,118.8584,13286.0
2023-12-08 13:35:00,120.18,120.26,120.15,120.24,8561.0,118.8683,118.9475,118.8387,118.9277,8561.0
2023-12-08 13:40:00,120.27,120.27,120.04,120.05,12651.0,118.9574,118.9574,118.7299,118.7398,12651.0
2023-12-08 13:45:00,120.02,120.27,120.02,120.18,7469.0,118.7101,118.9574,118.7101,118.8683,7469.0
2023-12-08 13:50:00,120.19,120.23,120.05,120.08,5266.0,118.8782,118.9178,118.7398,118.7694,5266.0
2023-12-08 13:55:00,120.12,120.24,120.11,120.16,7465.0,118.809,118.9277,118.7991,118.8486,7465.0
2023-12-08 14:00:00,120.17,120.17,120.05,120.17,6626.0,118.8584,118.8584,118.7398,118.8584,6626.0
2023-12-08 14:05:00,120.15,120.29,120.13,120.29,5117.0,118.8387,118.9771,118.8189,118.9771,5117.0
2023-12-08 14:10:00,120.3,120.39,120.26,120.29,5961.0,118.987,119.076,118.9475,118.9771,5961.0
2023-12-08 14:15:00,120.29,120.48,120.29,120.48,9364.0,118.9771,119.1651,118.9771,119.1651,9364.0
2023-12-08 14:20:00,120.5,120.56,120.35,120.36,8119.0,119.1848,119.2442,119.0365,119.0464,8119.0
2023-12-08 14:25:00,120.36,120.37,120.3,120.36,4325.0,119.0464,119.0563,118.987,119.0464,4325.0
2023-12-08 14:30:00,120.39,120.4,120.33,120.37,5451.0,119.076,119.0859,119.0167,119.0563,5451.0
2023-12-08 14:35:00,120.38,120.39,120.21,120.33,7779.0,119.0662,119.076,118.898,119.0167,7779.0
2023-12-08 14:40:00,120.32,120.33,120.22,120.24,11441.0,119.0068,119.0167,118.9079,118.9277,11441.0
2023-12-08 14:45:00,120.22,120.32,120.14,120.32,4955.0,118.9079,119.0068,118.8288,119.0068,4955.0
2023-12-08 14:50:00,120.32,120.37,120.29,120.33,6347.0,119.0068,119.0563,118.9771,119.0167,6347.0
2023-12-08 14:55:00,120.33,120.33,120.25,120.3,6224.0,119.0167,119.0167,118.9376,118.987,6224.0
2023-12-08 15:00:00,120.27,120.45,120.26,120.41,8708.0,118.9574,119.1354,118.9475,119.0958,8708.0
2023-12-08 15:05:00,120.39,120.4,120.25,120.36,7859.0,119.076,119.0859,118.9376,119.0464,7859.0
2023-12-08 15:10:00,120.36,120.4,120.32,120.39,7204.0,119.0464,119.0859,119.0068,119.076,7204.0
2023-12-08 15:15:00,120.39,120.48,120.35,120.35,7902.0,119.076,119.1651,119.0365,119.0365,7902.0
2023-12-08 15:20:00,120.37,120.4,120.24,120.25,14523.0,119.0563,119.0859,118.9277,118.9376,14523.0
2023-12-08 15:25:00,120.25,120.43,120.17,120.43,38193.0,118.9376,119.1156,118.8584,119.1156,38193.0
2023-12-08 15:30:00,120.43,120.54,120.4,120.52,29912.0,119.1156,119.2244,119.0859,119.2046,29912.0
2023-12-08 15:35:00,120.5,120.58,120.49,120.57,18954.0,119.1848,119.264,119.175,119.2541,18954.0
2023-12-08 15:40:00,120.57,120.58,120.43,120.43,27459.0,119.2541,119.264,119.1156,119.1156,27459.0
2023-12-08 15:45:00,120.43,120.48,120.34,120.45,27730.0,119.1156,119.1651,119.0266,119.1354,27730.0
2023-12-08 15:50:00,120.46,120.56,120.29,120.33,41578.0,119.1453,119.2442,118.9771,119.0167,41578.0
2023-12-08 15:55:00,120.34,120.56,120.33,120.5,107358.0,119.0266,119.2442,119.0167,119.1848,107358.0
2023-12-11 09:30:00,120.23,120.53,119.99,120.05,71657.0,118.9178,119.2145,118.6804,118.7398,71657.0
2023-12-11 09:35:00,120.19,120.63,120.08,120.12,66178.0,118.8782,119.3134,118.7694,118.809,66178.0
2023-12-11 09:40:00,120.14,120.51,119.64,119.66,16575.0,118.8288,119.1947,118.3342,118.354,16575.0
2023-12-11 09:45:00,119.72,120.0,119.71,119.89,15015.0,118.4134,118.6903,118.4035,118.5815,15015.0
2023-12-11 09:50:00,120.0,120.0,119.5,119.9,14737.0,118.6903,118.6903,118.1958,118.5914,14737.0
2023-12-11 09:55:00,119.86,119.86,119.35,119.57,11724.0,118.5518,118.5518,118.0474,118.265,11724.0
2023-12-11 10:00:00,119.57,119.71,119.47,119.47,11589.0,118.265,118.4035,118.1661,118.1661,11589.0
2023-12-11 10:05:00,119.62,119.91,119.61,119.73,18823.0,118.3144,118.6013,118.3046,118.4232,18823.0
2023-12-11 10:10:00,119.73,120.0,119.6,119.96,20761.0,118.4232,118.6903,118.2947,118.6507,20761.0
2023-12-11 10:15:00,119.91,119.93,119.71,119.73,19071.0,118.6013,118.6211,118.4035,118.4232,19071.0
2023-12-11 10:20:00,119.77,119.93,119.67,119.67,10925.0,118.4628,118.6211,118.3639,118.3639,10925.0
2023-12-11 10:25:00,119.72,119.72,119.6,119.62,9044.0,118.4134,118.4134,118.2947,118.3144,9044.0
2023-12-11 10:30:00,119.62,120.08,119.6,119.87,14482.0,118.3144,118.7694,118.2947,118.5617,14482.0
2023-12-11 10:35:00,119.86,120.12,119.84,120.02,11911.0,118.5518,118.809,118.532,118.7101,11911.0
2023-12-11 10:40:00,120.07,120.13,119.89,120.0,15271.0,118.7595,118.8189,118.5815,118.6903,15271.0
2023-12-11 10:45:00,120.0,120.2,120.0,120.03,12957.0,118.6903,118.8881,118.6903,118.72,12957.0
2023-12-11 10:50:00,120.04,120.05,119.84,119.91,11211.0,118.7299,118.7398,118.532,118.6013,11211.0
2023-12-11 10:55:00,119.92,120.01,119.73,119.76,10082.0,118.6112,118.7002,118.4232,118.4529,10082.0
2023-12-11 11:00:00,119.75,119.94,119.67,119.92,14396.0,118.443,118.631,118.3639,118.6112,14396.0
2023-12-11 11:05:00,119.92,119.92,119.62,119.62,14374.0,118.6112,118.6112,118.3144,118.3144,14374.0
2023-12-11 11:10:00,119.61,119.66,119.48,119.53,7819.0,118.3046,118.354,118.176,118.2254,7819.0
2023-12-11 11:15:00,119.57,119.66,119.52,119.56,10959.0,118.265,118.354,118.2155,118.2551,10959.0
2023-12-11 11:20:00,119.52,119.6,119.4,119.55,10974.0,118.2155,118.2947,118.0968,118.2452,10974.0
2023-12-11 11:25:00,119.59,119.64,119.53,119.6,6975.0,118.2848,118.3342,118.2254,118.2947,6975.0
2023-12-11 11:30:00,119.69,119.82,119.65,119.76,7727.0,118.3837,118.5123,118.3441,118.4529,7727.0
2023-12-11 11:35:00,119.78,119.93,119.77,119.87,5175.0,118.4727,118.6211,118.4628,118.5617,5175.0
2023-12-11 11:40:00,119.97,120.12,119.96,120.11,8715.0,118.6606,118.809,118.6507,118.7991,8715.0
2023-12-11 11:45:00,120.12,120.34,120.12,120.18,7454.0,118.809,119.0266,118.809,118.8683,7454.0
2023-12-11 11:50:00,120.18,120.23,120.11,120.14,9003.0,118.8683,118.9178,118.7991,118.8288,9003.0
2023-12-11 11:55:00,120.14,120.28,120.11,120.28,5052.0,118.8288,118.9672,118.7991,118.9672,5052.0
2023-12-11 12:00:00,120.25,120.25,120.15,120.2,5396.0,118.9376,118.9376,118.8387,118.8881,5396.0
2023-12-11 12:05:00,120.22,120.32,120.19,120.32,10676.0,118.9079,119.0068,118.8782,119.0068,10676.0
2023-12-11 12:10:00,120.34,120.55,120.34,120.54,14839.0,119.0266,119.2343,119.0266,119.2244,14839.0
2023-12-11 12:15:00,120.57,120.57,120.39,120.54,6877.0,119.2541,119.2541,119.076,119.2244,6877.0
2023-12-11 12:20:00,120.55,120.62,120.53,120.55,6583.0,119.2343,119.3035,119.2145,119.2343,6583.0
2023-12-11 12:25:00,120.55,120.61,120.53,120.61,5856.0,119.2343,119.2936,119.2145,119.2936,5856.0
2023-12-11 12:30:00,120.61,120.71,120.49,120.71,6496.0,119.2936,119.3926,119.175,119.3926,6496.0
2023-12-11 12:35:00,120.7,120.78,120.63,120.65,5001.0,119.3827,119.4618,119.3134,119.3332,5001.0
2023-12-11 12:40:00,120.67,120.67,120.58,120.59,4198.0,119.353,119.353,119.264,119.2739,4198.0
2023-12-11 12:45:00,120.59,120.59,120.3,120.35,23384.0,119.2739,119.2739,118.987,119.0365,23384.0
2023-12-11 12:50:00,120.38,120.38,120.2,120.2,4435.0,119.0662,119.0662,118.8881,118.8881,4435.0
2023-12-11 12:55:00,120.19,120.23,120.13,120.21,7909.0,118.8782,118.9178,118.8189,118.898,7909.0
2023-12-11 13:00:00,120.19,120.25,120.06,120.16,14309.0,118.8782,118.9376,118.7496,118.8486,14309.0
2023-12-11 13:05:00,120.13,120.5,120.1,120.47,10156.0,118.8189,119.1848,118.7892,119.1552,10156.0
2023-12-11 13:10:00,120.48,120.48,120.3,120.38,8513.0,119.1651,119.1651,118.987,119.0662,8513.0
2023-12-11 13:15:00,120.4,120.45,120.26,120.43,8531.0,119.0859,119.1354,118.9475,119.1156,8531.0
2023-12-11 13:20:00,120.45,120.46,120.29,120.34,14043.0,119.1354,119.1453,118.9771,119.0266,14043.0
2023-12-11 13:25:00,120.25,120.29,120.08,120.09,4609.0,118.9376,118.9771,118.7694,118.7793,4609.0
2023-12-11 13:30:00,120.08,120.09,119.76,119.76,15426.0,118.7694,118.7793,118.4529,118.4529,15426.0
2023-12-11 13:35:00,119.76,119.8,119.54,119.55,23049.0,118.4529,118.4925,118.2353,118.2452,23049.0
2023-12-11 13:40:00,119.52,119.52,119.32,119.37,15019.0,118.2155,118.2155,118.0177,118.0672,15019.0
2023-12-11 13:45:00,119.41,119.49,119.28,119.47,16606.0,118.1067,118.1859,117.9782,118.1661,16606.0
2023-12-11 13:50:00,119.47,119.47,119.28,119.34,17771.0,118.1661,118.1661,117.9782,118.0375,17771.0
2023-12-11 13:55:00,119.31,119.41,119.22,119.4,17157.0,118.0078,118.1067,117.9188,118.0968,17157.0
2023-12-11 14:00:00,119.42,119.64,119.42,119.64,5896.0,118.1166,118.3342,118.1166,118.3342,5896.0
2023-12-11 14:05:00,119.63,119.83,119.56,119.76,10897.0,118.3243,118.5222,118.2551,118.4529,10897.0
2023-12-11 14:10:00,119.77,119.77,119.64,119.68,15673.0,118.4628,118.4628,118.3342,118.3738,15673.0
2023-12-11 14:15:00,119.69,119.76,119.66,119.7,5758.0,118.3837,118.4529,118.354,118.3936,5758.0
2023-12-11 14:20:00,119.7,119.87,119.64,119.64,10811.0,118.3936,118.5617,118.3342,118.3342,10811.0
2023-12-11 14:25:00,119.68,119.79,119.62,119.79,4682.0,118.3738,118.4826,118.3144,118.4826,4682.0
2023-12-11 14:30:00,119.86,119.96,119.84,119.86,8496.0,118.5518,118.6507,118.532,118.5518,8496.0
2023-12-11 14:35:00,119.88,119.88,119.72,119.8,8274.0,118.5716,118.5716,118.4134,118.4925,8274.0
2023-12-11 14:40:00,119.8,119.97,119.79,119.83,7558.0,118.4925,118.6606,118.4826,118.5222,7558.0
2023-12-11 14:45:00,119.91,120.15,119.88,120.13,8198.0,118.6013,118.8387,118.5716,118.8189,8198.0
2023-12-11 14:50:00,120.16,120.28,120.12,120.14,9067.0,118.8486,118.9672,118.809,118.8288,9067.0
2023-12-11 14:55:00,120.15,120.3,120.15,120.18,5242.0,118.8387,118.987,118.8387,118.8683,5242.0
2023-12-11 15:00:00,120.24,120.24,120.08,120.1,8594.0,118.9277,118.9277,118.7694,118.7892,8594.0
2023-12-11 15:05:00,120.1,120.15,120.04,120.04,7699.0,118.7892,118.8387,118.7299,118.7299,7699.0
2023-12-11 15:10:00,120.06,120.24,120.05,120.22,7115.0,118.7496,118.9277,118.7398,118.9079,7115.0
2023-12-11 15:15:00,120.28,120.41,120.26,120.31,14562.0,118.9672,119.0958,118.9475,118.9969,14562.0
2023-12-11 15:20:00,120.31,120.38,120.19,120.35,9927.0,118.9969,119.0662,118.8782,119.0365,9927.0
2023-12-11 15:25:00,120.33,120.33,120.12,120.16,9817.0,119.0167,119.0167,118.809,118.8486,9817.0
2023-12-11 15:30:00,120.12,120.14,120.06,120.09,11282.0,118.809,118.8288,118.7496,118.7793,11282.0
2023-12-11 15:35:00,120.07,120.16,120.05,120.15,9915.0,118.7595,118.8486,118.7398,118.8387,9915.0
2023-12-11 15:40:00,120.14,120.34,120.14,120.32,15167.0,118.8288,119.0266,118.8288,119.0068,15167.0
2023-12-11 15:45:00,120.31,120.35,120.23,120.29,21451.0,118.9969,119.0365,118.9178,118.9771,21451.0
2023-12-11 15:50:00,120.28,120.42,120.25,120.36,33106.0,118.9672,119.1057,118.9376,119.0464,33106.0
2023-12-11 15:55:00,120.34,120.56,120.34,120.4,74214.0,119.0266,119.2442,119.0266,119.0859,74214.0
2023-12-12 09:30:00,120.5,120.96,119.99,120.62,45427.0,119.1848,119.6398,118.6804,119.3035,45427.0
2023-12-12 09:35:00,120.52,120.61,119.92,119.97,33351.0,119.2046,119.2936,118.6112,118.6606,33351.0
2023-12-12 09:40:00,120.04,120.45,119.76,119.94,36898.0,118.7299,119.1354,118.4529,118.631,36898.0
2023-12-12 09:45:00,119.93,120.33,119.91,120.04,47342.0,118.6211,119.0167,118.6013,118.7299,47342.0
2023-12-12 09:50:00,120.04,120.17,119.95,120.09,12185.0,118.7299,118.8584,118.6408,118.7793,12185.0
2023-12-12 09:55:00,120.09,120.3,119.91,120.14,23051.0,118.7793,118.987,118.6013,118.8288,23051.0
2023-12-12 10:00:00,120.18,120.18,119.91,119.93,20356.0,118.8683,118.8683,118.6013,118.6211,20356.0
2023-12-12 10:05:00,119.97,120.29,119.96,120.27,19545.0,118.6606,118.9771,118.6507,118.9574,19545.0
2023-12-12 10:10:00,120.29,120.34,119.76,119.97,22970.0,118.9771,119.0266,118.4529,118.6606,22970.0
2023-12-12 10:15:00,119.93,120.03,119.76,119.81,8097.0,118.6211,118.72,118.4529,118.5024,8097.0
2023-12-12 10:20:00,119.86,119.91,119.56,119.63,13131.0,118.5518,118.6013,118.2551,118.3243,13131.0
2023-12-12 10:25:00,119.63,119.91,119.62,119.89,6241.0,118.3243,118.6013,118.3144,118.5815,6241.0
2023-12-12 10:30:00,119.89,119.96,119.77,119.87,4209.0,118.5815,118.6507,118.4628,118.5617,4209.0
2023-12-12 10:35:00,119.87,120.01,119.83,119.9,7415.0,118.5617,118.7002,118.5222,118.5914,7415.0
2023-12-12 10:40:00,119.85,119.94,119.76,119.83,12353.0,118.5419,118.631,118.4529,118.5222,12353.0
2023-12-12 10:45:00,119.81,119.89,119.68,119.69,7874.0,118.5024,118.5815,118.3738,118.3837,7874.0
2023-12-12 10:50:00,119.68,119.72,119.56,119.72,23485.0,118.3738,118.4134,118.2551,118.4134,23485.0
2023-12-12 10:55:00,119.7,119.89,119.67,119.86,8397.0,118.3936,118.5815,118.3639,118.5518,8397.0
2023-12-12 11:00:00,119.87,119.9,119.62,119.68,6726.0,118.5617,118.5914,118.3144,118.3738,6726.0
2023-12-12 11:05:00,119.71,119.79,119.68,119.71,9157.0,118.4035,118.4826,118.3738,118.4035,9157.0
2023-12-12 11:10:00,119.72,119.78,119.67,119.78,12033.0,118.4134,118.4727,118.3639,118.4727,12033.0
2023-12-12 11:15:00,119.76,119.97,119.71,119.93,5387.0,118.4529,118.6606,118.4035,118.6211,5387.0
2023-12-12 11:20:00,119.95,120.14,119.93,120.04,17261.0,118.6408,118.8288,118.6211,118.7299,17261.0
2023-12-12 11:25:00,120.02,120.02,119.83,120.0,15573.0,118.7101,118.7101,118.5222,118.6903,15573.0
2023-12-12 11:30:00,119.99,120.07,119.82,119.82,14898.0,118.6804,118.7595,118.5123,118.5123,14898.0
2023-12-12 11:35:00,119.85,119.87,119.75,119.85,5440.0,118.5419,118.5617,118.443,118.5419,5440.0
2023-12-12 11:40:00,119.79,119.89,119.72,119.89,9652.0,118.4826,118.5815,118.4134,118.5815,9652.0
2023-12-12 11:45:00,119.89,120.05,119.87,120.02,7193.0,118.5815,118.7398,118.5617,118.7101,7193.0
2023-12-12 11:50:00,120.04,120.08,119.92,119.96,8112.0,118.7299,118.7694,118.6112,118.6507,8112.0
2023-12-12 11:55:00,119.93,119.93,119.81,119.92,4427.0,118.6211,118.6211,118.5024,118.6112,4427.0
2023-12-12 12:00:00,119.88,119.94,119.85,119.92,3427.0,118.5716,118.631,118.5419,118.6112,3427.0
2023-12-12 12:05:00,119.94,119.95,119.73,119.73,8022.0,118.631,118.6408,118.4232,118.4232,8022.0
2023-12-12 12:10:00,119.76,119.98,119.76,119.98,7027.0,118.4529,118.6705,118.4529,118.6705,7027.0
2023-12-12 12:15:00,119.97,120.0,119.86,119.87,9066.0,118.6606,118.6903,118.5518,118.5617,9066.0
2023-12-12 12:20:00,119.86,119.92,119.79,119.91,8756.0,118.5518,118.6112,118.4826,118.6013,8756.0
2023-12-12 12:25:00,119.89,119.89,119.75,119.79,14475.0,118.5815,118.5815,118.443,118.4826,14475.0
2023-12-12 12:30:00,119.8,120.02,119.8,119.93,13069.0,118.4925,118.7101,118.4925,118.6211,13069.0
2023-12-12 12:35:00,119.9,119.96,119.75,119.82,15805.0,118.5914,118.6507,118.443,118.5123,15805.0
2023-12-12 12:40:00,119.78,119.86,119.71,119.72,6234.0,118.4727,118.5518,118.4035,118.4134,6234.0
2023-12-12 12:45:00,119.73,119.73,119.57,119.66,7552.0,118.4232,118.4232,118.265,118.354,7552.0
2023-12-12 12:50:00,119.65,119.75,119.65,119.72,5223.0,118.3441,118.443,118.3441,118.4134,5223.0
2023-12-12 12:55:00,119.71,119.77,119.71,119.73,1479.0,118.4035,118.4628,118.4035,118.4232,1479.0
2023-12-12 13:00:00,119.71,119.97,119.68,119.97,7370.0,118.4035,118.6606,118.3738,118.6606,7370.0
2023-12-12 13:05:00,119.97,120.02,119.83,120.02,9375.0,118.6606,118.7101,118.5222,118.7101,9375.0
2023-12-12 13:10:00,119.99,120.13,119.98,120.13,16177.0,118.6804,118.8189,118.6705,118.8189,16177.0
2023-12-12 13:15:00,120.17,120.21,120.12,120.15,10443.0,118.8584,118.898,118.809,118.8387,10443.0
2023-12-12 13:20:00,120.16,120.16,120.05,120.07,7389.0,118.8486,118.8486,118.7398,118.7595,7389.0
2023-12-12 13:25:00,120.09,120.22,120.08,120.22,14615.0,118.7793,118.9079,118.7694,118.9079,14615.0
2023-12-12 13:30:00,120.22,120.33,120.21,120.3,16322.0,118.9079,119.0167,118.898,118.987,16322.0
2023-12-12 13:35:00,120.3,120.37,120.26,120.34,19712.0,118.987,119.0563,118.9475,119.0266,19712.0
2023-12-12 13:40:00,120.35,120.37,120.22,120.29,23068.0,119.0365,119.0563,118.9079,118.9771,23068.0
2023-12-12 13:45:00,120.3,120.3,120.17,120.29,14808.0,118.987,118.987,118.8584,118.9771,14808.0
2023-12-12 13:50:00,120.29,120.31,120.19,120.23,13458.0,118.9771,118.9969,118.8782,118.9178,13458.0
2023-12-12 13:55:00,120.24,120.32,120.21,120.31,10143.0,118.9277,119.0068,118.898,118.9969,10143.0
2023-12-12 14:00:00,120.32,120.44,120.32,120.38,6933.0,119.0068,119.1255,119.0068,119.0662,6933.0
2023-12-12 14:05:00,120.37,120.4,120.27,120.27,11822.0,119.0563,119.0859,118.9574,118.9574,11822.0
2023-12-12 14:10:00,120.29,120.45,120.25,120.45,10305.0,118.9771,119.1354,118.9376,119.1354,10305.0
2023-12-12 14:15:00,120.41,120.46,120.28,120.33,13761.0,119.0958,119.1453,118.9672,119.0167,13761.0
2023-12-12 14:20:00,120.35,120.41,120.33,120.4,24277.0,119.0365,119.0958,119.0167,119.0859,24277.0
2023-12-12 14:25:00,120.37,120.37,120.25,120.3,15598.0,119.0563,119.0563,118.9376,118.987,15598.0
2023-12-12 14:30:00,120.29,120.4,120.27,120.38,14976.0,118.9771,119.0859,118.9574,119.0662,14976.0
2023-12-12 14:35:00,120.37,120.4,120.24,120.28,11559.0,119.0563,119.0859,118.9277,118.9672,11559.0
2023-12-12 14:40:00,120.29,120.3,120.23,120.25,9248.0,118.9771,118.987,118.9178,118.9376,9248.0
2023-12-12 14:45:00,120.25,120.35,120.24,120.33,12219.0,118.9376,119.0365,118.9277,119.0167,12219.0
2023-12-12 14:50:00,120.34,120.53,120.34,120.53,16405.0,119.0266,119.2145,119.0266,119.2145,16405.0
2023-12-12 14:55:00,120.51,120.55,120.46,120.55,14123.0,119.1947,119.2343,119.1453,119.2343,14123.0
2023-12-12 15:00:00,120.55,120.62,120.51,120.6,10772.0,119.2343,119.3035,119.1947,119.2838,10772.0
2023-12-12 15:05:00,120.62,120.68,120.62,120.68,6930.0,119.3035,119.3629,119.3035,119.3629,6930.0
2023-12-12 15:10:00,120.68,120.79,120.63,120.78,13836.0,119.3629,119.4717,119.3134,119.4618,13836.0
2023-12-12 15:15:00,120.76,120.76,120.53,120.54,10833.0,119.442,119.442,119.2145,119.2244,10833.0
2023-12-12 15:20:00,120.55,120.55,120.43,120.51,7668.0,119.2343,119.2343,119.1156,119.1947,7668.0
2023-12-12 15:25:00,120.5,120.53,120.4,120.49,16258.0,119.1848,119.2145,119.0859,119.175,16258.0
2023-12-12 15:30:00,120.47,120.54,120.46,120.54,14133.0,119.1552,119.2244,119.1453,119.2244,14133.0
2023-12-12 15:35:00,120.54,120.54,120.25,120.26,18842.0,119.2244,119.2244,118.9376,118.9475,18842.0
2023-12-12 15:40:00,120.26,120.44,120.24,120.33,34485.0,118.9475,119.1255,118.9277,119.0167,34485.0
2023-12-12 15:45:00,120.34,120.36,120.23,120.26,24356.0,119.0266,119.0464,118.9178,118.9475,24356.0
2023-12-12 15:50:00,120.25,120.25,120.06,120.16,62808.0,118.9376,118.9376,118.7496,118.8486,62808.0
2023-12-12 15:55:00,120.16,120.45,120.16,120.31,113775.0,118.8486,119.1354,118.8486,118.9969,113775.0
2023-12-13 09:30:00,120.3,120.5,119.77,120.31,85479.0,118.987,119.1848,118.4628,118.9969,85479.0
2023-12-13 09:35:00,120.31,120.47,119.95,120.15,39393.0,118.9969,119.1552,118.6408,118.8387,39393.0
2023-12-13 09:40:00,120.24,120.46,119.96,120.06,30411.0,118.9277,119.1453,118.6507,118.7496,30411.0
2023-12-13 09:45:00,120.08,120.24,119.95,120.01,25715.0,118.7694,118.9277,118.6408,118.7002,25715.0
2023-12-13 09:50:00,120.06,120.06,119.66,119.73,42786.0,118.7496,118.7496,118.354,118.4232,42786.0
2023-12-13 09:55:00,119.72,119.8,119.2,119.26,50553.0,118.4134,118.4925,117.899,117.9584,50553.0
2023-12-13 10:00:00,119.24,119.54,118.94,119.53,58217.0,117.9386,118.2353,117.6419,118.2254,58217.0
2023-12-13 10:05:00,119.55,119.72,119.35,119.72,27952.0,118.2452,118.4134,118.0474,118.4134,27952.0
2023-12-13 10:10:00,119.72,119.96,119.7,119.96,30519.0,118.4134,118.6507,118.3936,118.6507,30519.0
2023-12-13 10:15:00,120.0,120.01,119.78,119.82,8361.0,118.6903,118.7002,118.4727,118.5123,8361.0
2023-12-13 10:20:00,119.87,119.88,119.41,119.42,34454.0,118.5617,118.5716,118.1067,118.1166,34454.0
2023-12-13 10:25:00,119.41,119.83,119.31,119.73,36949.0,118.1067,118.5222,118.0078,118.4232,36949.0
2023-12-13 10:30:00,119.78,119.84,119.61,119.61,25938.0,118.4727,118.532,118.3046,118.3046,25938.0
2023-12-13 10:35:00,119.59,119.74,119.53,119.68,31313.0,118.2848,118.4331,118.2254,118.3738,31313.0
2023-12-13 10:40:00,119.66,119.77,119.66,119.72,11922.0,118.354,118.4628,118.354,118.4134,11922.0
2023-12-13 10:45:00,119.71,119.72,119.57,119.61,12608.0,118.4035,118.4134,118.265,118.3046,12608.0
2023-12-13 10:50:00,119.62,119.64,119.51,119.59,19173.0,118.3144,118.3342,118.2056,118.2848,19173.0
2023-12-13 10:55:00,119.57,119.75,119.53,119.66,20906.0,118.265,118.443,118.2254,118.354,20906.0
2023-12-13 11:00:00,119.67,119.82,119.6,119.82,22340.0,118.3639,118.5123,118.2947,118.5123,22340.0
2023-12-13 11:05:00,119.79,119.88,119.67,119.79,22167.0,118.4826,118.5716,118.3639,118.4826,22167.0
2023-12-13 11:10:00,119.77,119.92,119.75,119.87,15779.0,118.4628,118.6112,118.443,118.5617,15779.0
2023-12-13 11:15:00,119.89,119.89,119.74,119.83,14757.0,118.5815,118.5815,118.4331,118.5222,14757.0
2023-12-13 11:20:00,119.82,119.88,119.72,119.75,12090.0,118.5123,118.5716,118.4134,118.443,12090.0
2023-12-13 11:25:00,119.74,119.94,119.74,119.94,8481.0,118.4331,118.631,118.4331,118.631,8481.0
2023-12-13 11:30:00,119.92,119.92,119.75,119.77,11432.0,118.6112,118.6112,118.443,118.4628,11432.0
2023-12-13 11:35:00,119.76,119.83,119.65,119.67,7684.0,118.4529,118.5222,118.3441,118.3639,7684.0
2023-12-13 11:40:00,119.68,119.8,119.58,119.58,18666.0,118.3738,118.4925,118.2749,118.2749,18666.0
2023-12-13 11:45:00,119.62,119.62,119.47,119.47,11033.0,118.3144,118.3144,118.1661,118.1661,11033.0
2023-12-13 11:50:00,119.47,119.5,119.33,119.34,5595.0,118.1661,118.1958,118.0276,118.0375,5595.0
2023-12-13 11:55:00,119.36,119.37,119.22,119.22,9299.0,118.0573,118.0672,117.9188,117.9188,9299.0
2023-12-13 12:00:00,119.21,119.21,118.88,118.89,18275.0,117.9089,117.9089,117.5825,117.5924,18275.0
2023-12-13 12:05:00,118.9,118.94,118.67,118.71,35410.0,117.6023,117.6419,117.3748,117.4144,35410.0
2023-12-13 12:10:00,118.75,118.82,118.67,118.79,21524.0,117.4539,117.5232,117.3748,117.4935,21524.0
2023-12-13 12:15:00,118.76,118.84,118.73,118.73,21466.0,117.4638,117.543,117.4342,117.4342,21466.0
2023-12-13 12:20:00,118.73,118.8,118.7,118.78,17281.0,117.4342,117.5034,117.4045,117.4836,17281.0
2023-12-13 12:25:00,118.8,118.82,118.69,118.76,18079.0,117.5034,117.5232,117.3946,117.4638,18079.0
2023-12-13 12:30:00,118.75,118.8,118.66,118.77,11435.0,117.4539,117.5034,117.3649,117.4737,11435.0
2023-12-13 12:35:00,118.76,118.79,118.68,118.77,11486.0,117.4638,117.4935,117.3847,117.4737,11486.0
2023-12-13 12:40:00,118.78,118.86,118.74,118.79,18874.0,117.4836,117.5627,117.4441,117.4935,18874.0
2023-12-13 12:45:00,118.79,118.84,118.75,118.81,8471.0,117.4935,117.543,117.4539,117.5133,8471.0
2023-12-13 12:50:00,118.83,118.89,118.75,118.88,10638.0,117.5331,117.5924,117.4539,117.5825,10638.0
2023-12-13 12:55:00,118.87,118.92,118.83,118.88,14364.0,117.5726,117.6221,117.5331,117.5825,14364.0
2023-12-13 13:00:00,118.88,118.88,118.74,118.74,4008.0,117.5825,117.5825,117.4441,117.4441,4008.0
2023-12-13 13:05:00,118.75,118.81,118.73,118.74,8159.0,117.4539,117.5133,117.4342,117.4441,8159.0
2023-12-13 13:10:00,118.75,118.81,118.65,118.73,14915.0,117.4539,117.5133,117.355,117.4342,14915.0
2023-12-13 13:15:00,118.79,118.79,118.46,118.54,14810.0,117.4935,117.4935,117.1671,117.2462,14810.0
2023-12-13 13:20:00,118.52,118.63,118.48,118.61,4626.0,117.2265,117.3353,117.1869,117.3155,4626.0
2023-12-13 13:25:00,118.63,118.76,118.62,118.76,5295.0,117.3353,117.4638,117.3254,117.4638,5295.0
2023-12-13 13:30:00,118.76,118.91,118.75,118.85,3634.0,117.4638,117.6122,117.4539,117.5529,3634.0
2023-12-13 13:35:00,118.85,118.85,118.74,118.76,5163.0,117.5529,117.5529,117.4441,117.4638,5163.0
2023-12-13 13:40:00,118.79,118.85,118.61,118.62,7399.0,117.4935,117.5529,117.3155,117.3254,7399.0
2023-12-13 13:45:00,118.64,118.78,118.55,118.78,18481.0,117.3451,117.4836,117.2561,117.4836,18481.0
2023-12-13 13:50:00,118.75,118.79,118.66,118.67,13781.0,117.4539,117.4935,117.3649,117.3748,13781.0
2023-12-13 13:55:00,118.68,118.69,118.57,118.57,12513.0,117.3847,117.3946,117.2759,117.2759,12513.0
2023-12-13 14:00:00,118.6,119.4,118.59,119.27,79808.0,117.3056,118.0968,117.2957,117.9683,79808.0
2023-12-13 14:05:00,119.26,119.5,119.17,119.49,33648.0,117.9584,118.1958,117.8694,118.1859,33648.0
2023-12-13 14:10:00,119.53,119.71,119.45,119.53,14022.0,118.2254,118.4035,118.1463,118.2254,14022.0
2023-12-13 14:15:00,119.56,119.74,119.56,119.68,10498.0,118.2551,118.4331,118.2551,118.3738,10498.0
2023-12-13 14:20:00,119.71,119.9,119.67,119.75,16506.0,118.4035,118.5914,118.3639,118.443,16506.0
2023-12-13 14:25:00,119.75,119.95,119.68,119.94,19005.0,118.443,118.6408,118.3738,118.631,19005.0
2023-12-13 14:30:00,119.94,120.12,119.8,120.08,21647.0,118.631,118.809,118.4925,118.7694,21647.0
2023-12-13 14:35:00,120.09,120.1,119.85,119.96,33696.0,118.7793,118.7892,118.5419,118.6507,33696.0
2023-12-13 14:40:00,119.99,120.24,119.99,120.21,39580.0,118.6804,118.9277,118.6804,118.898,39580.0
2023-12-13 14:45:00,120.21,120.32,120.01,120.32,26084.0,118.898,119.0068,118.7002,119.0068,26084.0
2023-12-13 14:50:00,120.3,120.33,120.05,120.08,51925.0,118.987,119.0167,118.7398,118.7694,51925.0
2023-12-13 14:55:00,120.07,120.24,119.94,120.02,32781.0,118.7595,118.9277,118.631,118.7101,32781.0
2023-12-13 15:00:00,120.01,120.47,120.0,120.46,27332.0,118.7002,119.1552,118.6903,119.1453,27332.0
2023-12-13 15:05:00,120.45,120.8,120.39,120.66,40485.0,119.1354,119.4816,119.076,119.3431,40485.0
2023-12-13 15:10:00,120.66,120.68,120.26,120.26,48964.0,119.3431,119.3629,118.9475,118.9475,48964.0
2023-12-13 15:15:00,120.26,120.43,120.16,120.25,24576.0,118.9475,119.1156,118.8486,118.9376,24576.0
2023-12-13 15:20:00,120.23,120.39,120.06,120.07,17521.0,118.9178,119.076,118.7496,118.7595,17521.0
2023-12-13 15:25:00,120.08,120.17,119.89,120.13,23979.0,118.7694,118.8584,118.5815,118.8189,23979.0
2023-12-13 15:30:00,120.11,120.31,120.07,120.26,42604.0,118.7991,118.9969,118.7595,118.9475,42604.0
2023-12-13 15:35:00,120.26,120.6,120.26,120.6,40306.0,118.9475,119.2838,118.9475,119.2838,40306.0
2023-12-13 15:40:00,120.6,120.69,120.55,120.67,29168.0,119.2838,119.3728,119.2343,119.353,29168.0
2023-12-13 15:45:00,120.66,120.68,120.5,120.61,41235.0,119.3431,119.3629,119.1848,119.2936,41235.0
2023-12-13 15:50:00,120.61,120.61,120.3,120.47,73389.0,119.2936,119.2936,118.987,119.1552,73389.0
2023-12-13 15:55:00,120.47,120.66,120.44,120.46,154737.0,119.1552,119.3431,119.1255,119.1453,154737.0
2023-12-14 09:30:00,121.0,122.06,120.89,121.66,119382.0,119.6794,120.7278,119.5706,120.3322,119382.0
2023-12-14 09:35:00,121.66,121.78,121.12,121.66,18012.0,120.3322,120.4509,119.7981,120.3322,18012.0
2023-12-14 09:40:00,121.68,122.19,121.49,121.99,38488.0,120.352,120.8564,120.164,120.6586,38488.0
2023-12-14 09:45:00,121.99,122.08,121.68,121.68,26420.0,120.6586,120.7476,120.352,120.352,26420.0
2023-12-14 09:50:00,121.62,121.8,121.38,121.41,19932.0,120.2926,120.4707,120.0552,120.0849,19932.0
2023-12-14 09:55:00,121.48,121.48,120.98,121.04,21927.0,120.1541,120.1541,119.6596,119.7189,21927.0
2023-12-14 10:00:00,121.01,121.11,120.66,120.84,35164.0,119.6893,119.7882,119.3431,119.5211,35164.0
2023-12-14 10:05:00,120.84,121.0,120.67,120.71,38331.0,119.5211,119.6794,119.353,119.3926,38331.0
2023-12-14 10:10:00,120.69,121.05,120.54,120.86,28125.0,119.3728,119.7288,119.2244,119.5409,28125.0
2023-12-14 10:15:00,120.86,121.1,120.58,121.03,26663.0,119.5409,119.7783,119.264,119.7091,26663.0
2023-12-14 10:20:00,121.04,121.15,120.79,120.93,25779.0,119.7189,119.8277,119.4717,119.6102,25779.0
2023-12-14 10:25:00,120.99,121.2,120.94,120.98,15545.0,119.6695,119.8772,119.62,119.6596,15545.0
2023-12-14 10:30:00,120.94,121.5,120.93,121.48,18914.0,119.62,120.1739,119.6102,120.1541,18914.0
2023-12-14 10:35:00,121.54,121.54,121.2,121.37,14095.0,120.2135,120.2135,119.8772,120.0453,14095.0
2023-12-14 10:40:00,121.39,121.51,121.21,121.5,10918.0,120.0651,120.1838,119.8871,120.1739,10918.0
2023-12-14 10:45:00,121.48,121.56,121.29,121.34,14571.0,120.1541,120.2333,119.9662,120.0157,14571.0
2023-12-14 10:50:00,121.38,121.52,121.21,121.42,13718.0,120.0552,120.1937,119.8871,120.0948,13718.0
2023-12-14 10:55:00,121.4,121.56,121.32,121.49,13894.0,120.075,120.2333,119.9959,120.164,13894.0
2023-12-14 11:00:00,121.51,121.57,121.44,121.52,8528.0,120.1838,120.2432,120.1146,120.1937,8528.0
2023-12-14 11:05:00,121.54,121.75,121.53,121.65,17387.0,120.2135,120.4212,120.2036,120.3223,17387.0
2023-12-14 11:10:00,121.66,121.9,121.55,121.59,15580.0,120.3322,120.5696,120.2234,120.2629,15580.0
2023-12-14 11:15:00,121.57,121.62,121.41,121.45,31567.0,120.2432,120.2926,120.0849,120.1245,31567.0
2023-12-14 11:20:00,121.43,121.52,121.38,121.5,12491.0,120.1047,120.1937,120.0552,120.1739,12491.0
2023-12-14 11:25:00,121.51,121.61,121.41,121.58,17126.0,120.1838,120.2827,120.0849,120.2531,17126.0
2023-12-14 11:30:00,121.62,121.75,121.61,121.66,9023.0,120.2926,120.4212,120.2827,120.3322,9023.0
2023-12-14 11:35:00,121.66,121.79,121.61,121.79,10710.0,120.3322,120.4608,120.2827,120.4608,10710.0
2023-12-14 11:40:00,121.82,121.87,121.78,121.86,8523.0,120.4904,120.5399,120.4509,120.53,8523.0
2023-12-14 11:45:00,121.9,122.27,121.88,122.21,13518.0,120.5696,120.9355,120.5498,120.8762,13518.0
2023-12-14 11:50:00,122.25,122.41,122.23,122.4,20844.0,120.9157,121.074,120.896,121.0641,20844.0
2023-12-14 11:55:00,122.39,122.53,122.35,122.46,14360.0,121.0542,121.1927,121.0147,121.1235,14360.0
2023-12-14 12:00:00,122.51,122.71,122.37,122.71,18692.0,121.1729,121.3707,121.0344,121.3707,18692.0
2023-12-14 12:05:00,122.71,122.88,122.71,122.81,17200.0,121.3707,121.5389,121.3707,121.4696,17200.0
2023-12-14 12:10:00,122.8,122.95,122.7,122.93,17184.0,121.4597,121.6081,121.3608,121.5883,17184.0
2023-12-14 12:15:00,122.92,122.95,122.69,122.7,13581.0,121.5784,121.6081,121.3509,121.3608,13581.0
2023-12-14 12:20:00,122.7,122.8,122.69,122.73,53795.0,121.3608,121.4597,121.3509,121.3905,53795.0
2023-12-14 12:25:00,122.76,122.79,122.58,122.69,10577.0,121.4202,121.4498,121.2421,121.3509,10577.0
2023-12-14 12:30:00,122.71,122.89,122.64,122.86,10020.0,121.3707,121.5488,121.3015,121.5191,10020.0
2023-12-14 12:35:00,122.86,122.95,122.74,122.95,15468.0,121.5191,121.6081,121.4004,121.6081,15468.0
2023-12-14 12:40:00,122.97,123.1,122.93,123.05,26986.0,121.6279,121.7565,121.5883,121.707,26986.0
2023-12-14 12:45:00,123.04,123.19,123.02,123.14,14233.0,121.6971,121.8455,121.6773,121.796,14233.0
2023-12-14 12:50:00,123.16,123.25,123.04,123.2,17754.0,121.8158,121.9048,121.6971,121.8554,17754.0
2023-12-14 12:55:00,123.18,123.18,122.85,122.85,19805.0,121.8356,121.8356,121.5092,121.5092,19805.0
2023-12-14 13:00:00,122.83,122.83,122.57,122.65,26694.0,121.4894,121.4894,121.2323,121.3114,26694.0
2023-12-14 13:05:00,122.65,122.84,122.55,122.76,30648.0,121.3114,121.4993,121.2125,121.4202,30648.0
2023-12-14 13:10:00,122.75,123.05,122.75,122.91,18540.0,121.4103,121.707,121.4103,121.5685,18540.0
2023-12-14 13:15:00,122.92,123.09,122.88,122.98,14483.0,121.5784,121.7466,121.5389,121.6378,14483.0
2023-12-14 13:20:00,122.96,123.05,122.73,122.75,12311.0,121.618,121.707,121.3905,121.4103,12311.0
2023-12-14 13:25:00,122.73,122.74,122.36,122.38,14129.0,121.3905,121.4004,121.0245,121.0443,14129.0
2023-12-14 13:30:00,122.4,122.59,122.35,122.54,11967.0,121.0641,121.252,121.0147,121.2026,11967.0
2023-12-14 13:35:00,122.54,122.7,122.52,122.53,12693.0,121.2026,121.3608,121.1828,121.1927,12693.0
2023-12-14 13:40:00,122.55,122.55,122.42,122.45,9368.0,121.2125,121.2125,121.0839,121.1136,9368.0
2023-12-14 13:45:00,122.47,122.47,122.16,122.16,17640.0,121.1333,121.1333,120.8267,120.8267,17640.0
2023-12-14 13:50:00,122.13,122.13,121.72,121.77,57047.0,120.7971,120.7971,120.3915,120.441,57047.0
2023-12-14 13:55:00,121.76,121.79,121.53,121.69,20434.0,120.4311,120.4608,120.2036,120.3619,20434.0
2023-12-14 14:00:00,121.67,121.74,121.4,121.46,26447.0,120.3421,120.4113,120.075,120.1344,26447.0
2023-12-14 14:05:00,121.49,121.53,121.22,121.22,15633.0,120.164,120.2036,119.897,119.897,15633.0
2023-12-14 14:10:00,121.26,121.31,121.21,121.25,29011.0,119.9365,119.986,119.8871,119.9267,29011.0
2023-12-14 14:15:00,121.25,121.56,121.22,121.56,42727.0,119.9267,120.2333,119.897,120.2333,42727.0
2023-12-14 14:20:00,121.58,121.99,121.52,121.97,17011.0,120.2531,120.6586,120.1937,120.6388,17011.0
2023-12-14 14:25:00,121.95,121.97,121.7,121.73,12601.0,120.619,120.6388,120.3717,120.4014,12601.0
2023-12-14 14:30:00,121.71,121.78,121.57,121.59,16444.0,120.3816,120.4509,120.2432,120.2629,16444.0
2023-12-14 14:35:00,121.6,121.68,121.47,121.65,15658.0,120.2728,120.352,120.1443,120.3223,15658.0
2023-12-14 14:40:00,121.64,121.74,121.56,121.6,11743.0,120.3124,120.4113,120.2333,120.2728,11743.0
2023-12-14 14:45:00,121.65,121.79,121.59,121.75,19342.0,120.3223,120.4608,120.2629,120.4212,19342.0
2023-12-14 14:50:00,121.74,122.1,121.74,122.04,36534.0,120.4113,120.7674,120.4113,120.708,36534.0
2023-12-14 14:55:00,122.06,122.15,122.02,122.09,17452.0,120.7278,120.8168,120.6883,120.7575,17452.0
2023-12-14 15:00:00,122.11,122.16,122.03,122.07,14298.0,120.7773,120.8267,120.6981,120.7377,14298.0
2023-12-14 15:05:00,122.09,122.19,122.06,122.16,17037.0,120.7575,120.8564,120.7278,120.8267,17037.0
2023-12-14 15:10:00,122.17,122.27,122.11,122.13,18074.0,120.8366,120.9355,120.7773,120.7971,18074.0
2023-12-14 15:15:00,122.11,122.16,121.98,122.12,14371.0,120.7773,120.8267,120.6487,120.7872,14371.0
2023-12-14 15:20:00,122.11,122.16,122.05,122.1,17088.0,120.7773,120.8267,120.7179,120.7674,17088.0
2023-12-14 15:25:00,122.11,122.13,121.72,121.72,20048.0,120.7773,120.7971,120.3915,120.3915,20048.0
2023-12-14 15:30:00,121.72,121.82,121.6,121.62,19644.0,120.3915,120.4904,120.2728,120.2926,19644.0
2023-12-14 15:35:00,121.61,121.61,121.39,121.42,22605.0,120.2827,120.2827,120.0651,120.0948,22605.0
2023-12-14 15:40:00,121.42,121.53,121.23,121.24,36983.0,120.0948,120.2036,119.9069,119.9168,36983.0
2023-12-14 15:45:00,121.26,121.35,121.19,121.32,42996.0,119.9365,120.0256,119.8673,119.9959,42996.0
2023-12-14 15:50:00,121.3,121.5,121.29,121.39,72808.0,119.9761,120.1739,119.9662,120.0651,72808.0
2023-12-14 15:55:00,121.4,121.57,121.37,121.39,205481.0,120.075,120.2432,120.0453,120.0651,205481.0
2023-12-15 09:30:00,120.85,121.92,120.7,121.74,218400.0,119.531,120.5893,119.3827,120.4113,218400.0
2023-12-15 09:35:00,121.85,122.37,121.85,122.11,21049.0,120.5201,121.0344,120.5201,120.7773,21049.0
2023-12-15 09:40:00,122.1,122.76,122.03,122.75,33080.0,120.7674,121.4202,120.6981,121.4103,33080.0
2023-12-15 09:45:00,122.77,123.49,122.66,123.2,47040.0,121.4301,122.1422,121.3213,121.8554,47040.0
2023-12-15 09:50:00,123.21,123.61,123.03,123.21,63752.0,121.8653,122.2609,121.6872,121.8653,63752.0
2023-12-15 09:55:00,123.17,123.29,122.57,122.84,12651.0,121.8257,121.9444,121.2323,121.4993,12651.0
2023-12-15 10:00:00,122.89,123.38,122.89,123.35,19527.0,121.5488,122.0334,121.5488,122.0037,19527.0
2023-12-15 10:05:00,123.33,123.69,123.28,123.61,26440.0,121.984,122.34,121.9345,122.2609,26440.0
2023-12-15 10:10:00,123.61,123.61,123.05,123.15,22273.0,122.2609,122.2609,121.707,121.8059,22273.0
2023-12-15 10:15:00,123.14,123.17,122.81,122.86,21282.0,121.796,121.8257,121.4696,121.5191,21282.0
2023-12-15 10:20:00,122.87,123.07,122.87,122.94,14041.0,121.529,121.7268,121.529,121.5982,14041.0
2023-12-15 10:25:00,122.91,123.1,122.73,123.09,13579.0,121.5685,121.7565,121.3905,121.7466,13579.0
2023-12-15 10:30:00,123.09,123.1,122.89,122.92,9689.0,121.7466,121.7565,121.5488,121.5784,9689.0
2023-12-15 10:35:00,122.93,123.05,122.81,122.84,10954.0,121.5883,121.707,121.4696,121.4993,10954.0
2023-12-15 10:40:00,122.88,123.0,122.81,122.98,7606.0,121.5389,121.6576,121.4696,121.6378,7606.0
2023-12-15 10:45:00,122.92,123.2,122.78,123.05,14273.0,121.5784,121.8554,121.44,121.707,14273.0
2023-12-15 10:50:00,123.08,123.56,123.05,123.53,19914.0,121.7367,122.2114,121.707,122.1818,19914.0
2023-12-15 10:55:00,123.55,123.72,123.55,123.63,18351.0,122.2016,122.3697,122.2016,122.2807,18351.0
2023-12-15 11:00:00,123.65,123.71,123.53,123.56,10074.0,122.3005,122.3598,122.1818,122.2114,10074.0
2023-12-15 11:05:00,123.53,123.55,123.39,123.5,9983.0,122.1818,122.2016,122.0433,122.1521,9983.0
2023-12-15 11:10:00,123.5,123.62,123.46,123.58,8699.0,122.1521,122.2708,122.1125,122.2312,8699.0
2023-12-15 11:15:00,123.62,123.65,123.43,123.44,8614.0,122.2708,122.3005,122.0829,122.0928,8614.0
2023-12-15 11:20:00,123.44,123.46,123.14,123.21,6639.0,122.0928,122.1125,121.796,121.8653,6639.0
2023-12-15 11:25:00,123.19,123.21,122.88,122.98,15667.0,121.8455,121.8653,121.5389,121.6378,15667.0
2023-12-15 11:30:00,122.97,123.17,122.92,123.16,9365.0,121.6279,121.8257,121.5784,121.8158,9365.0
2023-12-15 11:35:00,123.11,123.16,122.93,122.97,9207.0,121.7664,121.8158,121.5883,121.6279,9207.0
2023-12-15 11:40:00,122.95,122.95,122.79,122.82,6459.0,121.6081,121.6081,121.4498,121.4795,6459.0
2023-12-15 11:45:00,122.82,122.82,122.56,122.61,9193.0,121.4795,121.4795,121.2224,121.2718,9193.0
2023-12-15 11:50:00,122.6,122.77,122.58,122.74,6651.0,121.2619,121.4301,121.2421,121.4004,6651.0
2023-12-15 11:55:00,122.77,123.08,122.77,123.04,9015.0,121.4301,121.7367,121.4301,121.6971,9015.0
2023-12-15 12:00:00,123.06,123.21,122.97,123.02,11362.0,121.7169,121.8653,121.6279,121.6773,11362.0
2023-12-15 12:05:00,122.98,123.04,122.89,123.04,7867.0,121.6378,121.6971,121.5488,121.6971,7867.0
2023-12-15 12:10:00,123.09,123.39,123.09,123.36,13361.0,121.7466,122.0433,121.7466,122.0136,13361.0
2023-12-15 12:15:00,123.39,123.46,123.13,123.17,8997.0,122.0433,122.1125,121.7861,121.8257,8997.0
2023-12-15 12:20:00,123.11,123.23,123.09,123.2,7010.0,121.7664,121.885,121.7466,121.8554,7010.0
2023-12-15 12:25:00,123.22,123.24,123.15,123.22,5386.0,121.8752,121.8949,121.8059,121.8752,5386.0
2023-12-15 12:30:00,123.21,123.33,123.19,123.33,5976.0,121.8653,121.984,121.8455,121.984,5976.0
2023-12-15 12:35:00,123.31,123.32,123.18,123.23,11781.0,121.9642,121.9741,121.8356,121.885,11781.0
2023-12-15 12:40:00,123.27,123.31,123.21,123.27,3892.0,121.9246,121.9642,121.8653,121.9246,3892.0
2023-12-15 12:45:00,123.25,123.3,123.09,123.27,5032.0,121.9048,121.9543,121.7466,121.9246,5032.0
2023-12-15 12:50:00,123.29,123.3,123.24,123.27,2850.0,121.9444,121.9543,121.8949,121.9246,2850.0
2023-12-15 12:55:00,123.28,123.28,123.04,123.04,6573.0,121.9345,121.9345,121.6971,121.6971,6573.0
2023-12-15 13:00:00,122.99,123.0,122.87,122.87,9943.0,121.6477,121.6576,121.529,121.529,9943.0
2023-12-15 13:05:00,122.84,123.01,122.83,122.87,6891.0,121.4993,121.6674,121.4894,121.529,6891.0
2023-12-15 13:10:00,122.84,123.1,122.84,123.1,4676.0,121.4993,121.7565,121.4993,121.7565,4676.0
2023-12-15 13:15:00,123.08,123.16,123.0,123.03,6729.0,121.7367,121.8158,121.6576,121.6872,6729.0
2023-12-15 13:20:00,123.03,123.05,122.97,123.01,8838.0,121.6872,121.707,121.6279,121.6674,8838.0
2023-12-15 13:25:00,123.02,123.27,123.02,123.21,15473.0,121.6773,121.9246,121.6773,121.8653,15473.0
2023-12-15 13:30:00,123.21,123.21,123.12,123.17,6734.0,121.8653,121.8653,121.7762,121.8257,6734.0
2023-12-15 13:35:00,123.17,123.2,122.99,123.11,7398.0,121.8257,121.8554,121.6477,121.7664,7398.0
2023-12-15 13:40:00,123.08,123.08,122.83,122.86,7146.0,121.7367,121.7367,121.4894,121.5191,7146.0
2023-12-15 13:45:00,122.87,122.89,122.55,122.71,24997.0,121.529,121.5488,121.2125,121.3707,24997.0
2023-12-15 13:50:00,122.7,122.9,122.45,122.55,15575.0,121.3608,121.5586,121.1136,121.2125,15575.0
2023-12-15 13:55:00,122.57,122.63,122.53,122.59,9029.0,121.2323,121.2916,121.1927,121.252,9029.0
2023-12-15 14:00:00,122.56,122.68,122.37,122.61,11883.0,121.2224,121.3411,121.0344,121.2718,11883.0
2023-12-15 14:05:00,122.61,122.79,122.58,122.69,7629.0,121.2718,121.4498,121.2421,121.3509,7629.0
2023-12-15 14:10:00,122.71,122.9,122.68,122.87,7139.0,121.3707,121.5586,121.3411,121.529,7139.0
2023-12-15 14:15:00,122.88,122.95,122.86,122.89,4125.0,121.5389,121.6081,121.5191,121.5488,4125.0
2023-12-15 14:20:00,122.92,122.99,122.86,122.95,6707.0,121.5784,121.6477,121.5191,121.6081,6707.0
2023-12-15 14:25:00,122.97,122.98,122.83,122.95,3322.0,121.6279,121.6378,121.4894,121.6081,3322.0
2023-12-15 14:30:00,122.95,123.08,122.94,123.05,11096.0,121.6081,121.7367,121.5982,121.707,11096.0
2023-12-15 14:35:00,123.09,123.16,123.01,123.09,7001.0,121.7466,121.8158,121.6674,121.7466,7001.0
2023-12-15 14:40:00,123.05,123.18,123.02,123.14,7631.0,121.707,121.8356,121.6773,121.796,7631.0
2023-12-15 14:45:00,123.15,123.15,122.97,122.97,6561.0,121.8059,121.8059,121.6279,121.6279,6561.0
2023-12-15 14:50:00,122.97,122.99,122.87,122.91,6904.0,121.6279,121.6477,121.529,121.5685,6904.0
2023-12-15 14:55:00,122.93,122.93,122.58,122.72,49019.0,121.5883,121.5883,121.2421,121.3806,49019.0
2023-12-15 15:00:00,122.71,122.91,122.7,122.8,12074.0,121.3707,121.5685,121.3608,121.4597,12074.0
2023-12-15 15:05:00,122.81,122.81,122.58,122.58,9087.0,121.4696,121.4696,121.2421,121.2421,9087.0
2023-12-15 15:10:00,122.59,122.63,122.49,122.57,11018.0,121.252,121.2916,121.1531,121.2323,11018.0
2023-12-15 15:15:00,122.56,122.59,122.5,122.58,8503.0,121.2224,121.252,121.163,121.2421,8503.0
2023-12-15 15:20:00,122.57,122.84,122.51,122.81,17843.0,121.2323,121.4993,121.1729,121.4696,17843.0
2023-12-15 15:25:00,122.81,122.92,122.8,122.82,14336.0,121.4696,121.5784,121.4597,121.4795,14336.0
2023-12-15 15:30:00,122.82,122.97,122.76,122.76,28120.0,121.4795,121.6279,121.4202,121.4202,28120.0
2023-12-15 15:35:00,122.77,122.82,122.69,122.73,18401.0,121.4301,121.4795,121.3509,121.3905,18401.0
2023-12-15 15:40:00,122.72,122.85,122.7,122.82,19939.0,121.3806,121.5092,121.3608,121.4795,19939.0
2023-12-15 15:45:00,122.82,123.08,122.77,123.04,49742.0,121.4795,121.7367,121.4301,121.6971,49742.0
2023-12-15 15:50:00,123.07,123.27,122.91,123.02,55740.0,121.7268,121.9246,121.5685,121.6773,55740.0
2023-12-15 15:55:00,123.03,123.06,122.54,122.57,181780.0,121.6872,121.7169,121.2026,121.2323,181780.0
2023-12-18 09:30:00,122.68,122.68,121.6,122.27,49984.0,121.3411,121.3411,120.2728,120.9355,49984.0
2023-12-18 09:35:00,122.44,122.52,121.56,121.56,12288.0,121.1037,121.1828,120.2333,120.2333,12288.0
2023-12-18 09:40:00,121.63,122.09,121.55,121.6,64659.0,120.3025,120.7575,120.2234,120.2728,64659.0
2023-12-18 09:45:00,121.55,122.03,121.35,121.98,34754.0,120.2234,120.6981,120.0256,120.6487,34754.0
2023-12-18 09:50:00,121.96,122.06,121.74,121.82,16680.0,120.6289,120.7278,120.4113,120.4904,16680.0
2023-12-18 09:55:00,121.9,122.62,121.78,122.56,15300.0,120.5696,121.2817,120.4509,121.2224,15300.0
2023-12-18 10:00:00,122.56,122.6,122.26,122.52,27620.0,121.2224,121.2619,120.9256,121.1828,27620.0
2023-12-18 10:05:00,122.52,122.74,122.43,122.48,14877.0,121.1828,121.4004,121.0938,121.1432,14877.0
2023-12-18 10:10:00,122.48,122.59,122.24,122.44,14717.0,121.1432,121.252,120.9059,121.1037,14717.0
2023-12-18 10:15:00,122.42,122.58,122.34,122.45,10222.0,121.0839,121.2421,121.0048,121.1136,10222.0
2023-12-18 10:20:00,122.4,122.55,122.37,122.55,15010.0,121.0641,121.2125,121.0344,121.2125,15010.0
2023-12-18 10:25:00,122.55,122.58,122.29,122.49,11416.0,121.2125,121.2421,120.9553,121.1531,11416.0
2023-12-18 10:30:00,122.5,122.5,122.13,122.24,14352.0,121.163,121.163,120.7971,120.9059,14352.0
2023-12-18 10:35:00,122.18,122.27,122.04,122.13,7045.0,120.8465,120.9355,120.708,120.7971,7045.0
2023-12-18 10:40:00,122.13,122.45,122.13,122.37,8379.0,120.7971,121.1136,120.7971,121.0344,8379.0
2023-12-18 10:45:00,122.32,122.32,122.04,122.07,16641.0,120.985,120.985,120.708,120.7377,16641.0
2023-12-18 10:50:00,122.03,122.1,121.87,121.91,22276.0,120.6981,120.7674,120.5399,120.5795,22276.0
2023-12-18 10:55:00,121.9,121.93,121.79,121.85,15707.0,120.5696,120.5992,120.4608,120.5201,15707.0
2023-12-18 11:00:00,121.87,121.87,121.56,121.61,18212.0,120.5399,120.5399,120.2333,120.2827,18212.0
2023-12-18 11:05:00,121.58,121.61,121.45,121.55,19173.0,120.2531,120.2827,120.1245,120.2234,19173.0
2023-12-18 11:10:00,121.56,121.95,121.56,121.92,26073.0,120.2333,120.619,120.2333,120.5893,26073.0
2023-12-18 11:15:00,121.93,122.22,121.93,122.13,8793.0,120.5992,120.8861,120.5992,120.7971,8793.0
2023-12-18 11:20:00,122.14,122.26,121.96,121.98,10445.0,120.8069,120.9256,120.6289,120.6487,10445.0
2023-12-18 11:25:00,121.92,122.08,121.84,122.01,10243.0,120.5893,120.7476,120.5102,120.6784,10243.0
2023-12-18 11:30:00,122.02,122.06,121.78,121.88,7543.0,120.6883,120.7278,120.4509,120.5498,7543.0
2023-12-18 11:35:00,121.88,121.95,121.81,121.93,7836.0,120.5498,120.619,120.4805,120.5992,7836.0
2023-12-18 11:40:00,121.93,122.03,121.77,121.8,7848.0,120.5992,120.6981,120.441,120.4707,7848.0
2023-12-18 11:45:00,121.77,121.82,121.69,121.73,7663.0,120.441,120.4904,120.3619,120.4014,7663.0
2023-12-18 11:50:00,121.72,121.76,121.41,121.44,7686.0,120.3915,120.4311,120.0849,120.1146,7686.0
2023-12-18 11:55:00,121.44,121.54,121.41,121.47,7411.0,120.1146,120.2135,120.0849,120.1443,7411.0
2023-12-18 12:00:00,121.46,121.53,121.43,121.52,7594.0,120.1344,120.2036,120.1047,120.1937,7594.0
2023-12-18 12:05:00,121.54,121.8,121.53,121.8,7546.0,120.2135,120.4707,120.2036,120.4707,7546.0
2023-12-18 12:10:00,121.8,121.9,121.77,121.84,11149.0,120.4707,120.5696,120.441,120.5102,11149.0
2023-12-18 12:15:00,121.82,121.86,121.66,121.66,7165.0,120.4904,120.53,120.3322,120.3322,7165.0
2023-12-18 12:20:00,121.72,121.74,121.64,121.67,7568.0,120.3915,120.4113,120.3124,120.3421,7568.0
2023-12-18 12:25:00,121.68,121.77,121.65,121.72,6237.0,120.352,120.441,120.3223,120.3915,6237.0
2023-12-18 12:30:00,121.73,121.86,121.71,121.78,10658.0,120.4014,120.53,120.3816,120.4509,10658.0
2023-12-18 12:35:00,121.78,121.88,121.78,121.87,4731.0,120.4509,120.5498,120.4509,120.5399,4731.0
2023-12-18 12:40:00,121.88,121.95,121.88,121.91,4700.0,120.5498,120.619,120.5498,120.5795,4700.0
2023-12-18 12:45:00,121.91,122.01,121.91,122.01,9080.0,120.5795,120.6784,120.5795,120.6784,9080.0
2023-12-18 12:50:00,122.01,122.03,121.81,121.84,6871.0,120.6784,120.6981,120.4805,120.5102,6871.0
2023-12-18 12:55:00,121.85,122.05,121.85,122.05,5075.0,120.5201,120.7179,120.5201,120.7179,5075.0
2023-12-18 13:00:00,122.05,122.06,121.92,121.92,10213.0,120.7179,120.7278,120.5893,120.5893,10213.0
2023-12-18 13:05:00,121.91,122.11,121.9,122.11,7569.0,120.5795,120.7773,120.5696,120.7773,7569.0
2023-12-18 13:10:00,122.11,122.12,122.02,122.02,9866.0,120.7773,120.7872,120.6883,120.6883,9866.0
2023-12-18 13:15:00,122.02,122.16,122.01,122.14,8381.0,120.6883,120.8267,120.6784,120.8069,8381.0
2023-12-18 13:20:00,122.15,122.16,121.92,121.93,12830.0,120.8168,120.8267,120.5893,120.5992,12830.0
2023-12-18 13:25:00,121.92,121.96,121.86,121.88,8754.0,120.5893,120.6289,120.53,120.5498,8754.0
2023-12-18 13:30:00,121.89,121.92,121.85,121.85,7365.0,120.5597,120.5893,120.5201,120.5201,7365.0
2023-12-18 13:35:00,121.81,121.91,121.73,121.73,7723.0,120.4805,120.5795,120.4014,120.4014,7723.0
2023-12-18 13:40:00,121.78,121.83,121.67,121.71,5910.0,120.4509,120.5003,120.3421,120.3816,5910.0
2023-12-18 13:45:00,121.7,121.87,121.7,121.86,7930.0,120.3717,120.5399,120.3717,120.53,7930.0
2023-12-18 13:50:00,121.87,121.96,121.84,121.88,6624.0,120.5399,120.6289,120.5102,120.5498,6624.0
2023-12-18 13:55:00,121.9,121.94,121.86,121.94,11801.0,120.5696,120.6091,120.53,120.6091,11801.0
2023-12-18 14:00:00,121.91,122.03,121.9,121.93,10575.0,120.5795,120.6981,120.5696,120.5992,10575.0
2023-12-18 14:05:00,121.92,121.99,121.87,121.88,6815.0,120.5893,120.6586,120.5399,120.5498,6815.0
2023-12-18 14:10:00,121.9,121.91,121.78,121.78,7043.0,120.5696,120.5795,120.4509,120.4509,7043.0
2023-12-18 14:15:00,121.8,121.83,121.7,121.71,6738.0,120.4707,120.5003,120.3717,120.3816,6738.0
2023-12-18 14:20:00,121.71,121.8,121.7,121.73,6712.0,120.3816,120.4707,120.3717,120.4014,6712.0
2023-12-18 14:25:00,121.72,121.74,121.55,121.74,8558.0,120.3915,120.4113,120.2234,120.4113,8558.0
2023-12-18 14:30:00,121.75,121.78,121.6,121.68,5524.0,120.4212,120.4509,120.2728,120.352,5524.0
2023-12-18 14:35:00,121.71,121.8,121.71,121.74,5083.0,120.3816,120.4707,120.3816,120.4113,5083.0
2023-12-18 14:40:00,121.74,121.78,121.71,121.75,7045.0,120.4113,120.4509,120.3816,120.4212,7045.0
2023-12-18 14:45:00,121.73,121.9,121.7,121.89,6838.0,120.4014,120.5696,120.3717,120.5597,6838.0
2023-12-18 14:50:00,121.9,122.01,121.9,121.97,14335.0,120.5696,120.6784,120.5696,120.6388,14335.0
2023-12-18 14:55:00,121.94,121.97,121.83,121.89,5937.0,120.6091,120.6388,120.5003,120.5597,5937.0
2023-12-18 15:00:00,121.88,121.95,121.84,121.91,4496.0,120.5498,120.619,120.5102,120.5795,4496.0
2023-12-18 15:05:00,121.93,122.0,121.89,121.94,5860.0,120.5992,120.6685,120.5597,120.6091,5860.0
2023-12-18 15:10:00,121.93,122.1,121.93,122.01,9297.0,120.5992,120.7674,120.5992,120.6784,9297.0
2023-12-18 15:15:00,122.04,122.06,121.85,121.87,8181.0,120.708,120.7278,120.5201,120.5399,8181.0
2023-12-18 15:20:00,121.87,121.89,121.72,121.77,12716.0,120.5399,120.5597,120.3915,120.441,12716.0
2023-12-18 15:25:00,121.77,121.84,121.66,121.67,14450.0,120.441,120.5102,120.3322,120.3421,14450.0
2023-12-18 15:30:00,121.69,121.69,121.56,121.63,8983.0,120.3619,120.3619,120.2333,120.3025,8983.0
2023-12-18 15:35:00,121.6,121.6,121.43,121.51,21060.0,120.2728,120.2728,120.1047,120.1838,21060.0
2023-12-18 15:40:00,121.5,121.72,121.48,121.56,22396.0,120.1739,120.3915,120.1541,120.2333,22396.0
2023-12-18 15:45:00,121.55,121.56,121.41,121.45,33801.0,120.2234,120.2333,120.0849,120.1245,33801.0
2023-12-18 15:50:00,121.44,121.44,121.14,121.23,71872.0,120.1146,120.1146,119.8179,119.9069,71872.0
2023-12-18 15:55:00,121.23,121.29,121.08,121.09,135916.0,119.9069,119.9662,119.7585,119.7684,135916.0
2023-12-19 09:30:00,121.33,121.5,121.16,121.2,39162.0,120.0058,120.1739,119.8376,119.8772,39162.0
2023-12-19 09:35:00,121.22,121.47,121.03,121.45,8814.0,119.897,120.1443,119.7091,120.1245,8814.0
2023-12-19 09:40:00,121.44,122.08,121.43,122.03,25155.0,120.1146,120.7476,120.1047,120.6981,25155.0
2023-12-19 09:45:00,121.98,122.29,121.79,122.27,10654.0,120.6487,120.9553,120.4608,120.9355,10654.0
2023-12-19 09:50:00,122.33,122.64,122.29,122.59,16360.0,120.9949,121.3015,120.9553,121.252,16360.0
2023-12-19 09:55:00,122.57,122.65,122.47,122.59,23422.0,121.2323,121.3114,121.1333,121.252,23422.0
2023-12-19 10:00:00,122.62,122.62,122.16,122.53,36405.0,121.2817,121.2817,120.8267,121.1927,36405.0
2023-12-19 10:05:00,122.51,122.56,122.3,122.53,15865.0,121.1729,121.2224,120.9652,121.1927,15865.0
2023-12-19 10:10:00,122.53,122.76,122.51,122.76,8158.0,121.1927,121.4202,121.1729,121.4202,8158.0
2023-12-19 10:15:00,122.67,122.98,122.65,122.98,10846.0,121.3312,121.6378,121.3114,121.6378,10846.0
2023-12-19 10:20:00,122.9,123.16,122.88,123.03,9748.0,121.5586,121.8158,121.5389,121.6872,9748.0
2023-12-19 10:25:00,123.0,123.34,122.98,123.24,13134.0,121.6576,121.9938,121.6378,121.8949,13134.0
2023-12-19 10:30:00,123.23,123.29,123.12,123.17,17937.0,121.885,121.9444,121.7762,121.8257,17937.0
2023-12-19 10:35:00,123.16,123.22,122.76,122.91,25217.0,121.8158,121.8752,121.4202,121.5685,25217.0
2023-12-19 10:40:00,122.95,123.04,122.9,123.04,20037.0,121.6081,121.6971,121.5586,121.6971,20037.0
2023-12-19 10:45:00,123.03,123.44,123.03,123.41,10414.0,121.6872,122.0928,121.6872,122.0631,10414.0
2023-12-19 10:50:00,123.38,123.62,123.37,123.54,17324.0,122.0334,122.2708,122.0235,122.1917,17324.0
2023-12-19 10:55:00,123.55,123.65,123.51,123.54,13963.0,122.2016,122.3005,122.162,122.1917,13963.0
2023-12-19 11:00:00,123.54,123.57,123.4,123.43,7907.0,122.1917,122.2213,122.0532,122.0829,7907.0
2023-12-19 11:05:00,123.45,123.62,123.37,123.58,8964.0,122.1026,122.2708,122.0235,122.2312,8964.0
2023-12-19 11:10:00,123.63,123.66,123.56,123.61,9005.0,122.2807,122.3104,122.2114,122.2609,9005.0
2023-12-19 11:15:00,123.6,123.69,123.52,123.69,10084.0,122.251,122.34,122.1719,122.34,10084.0
2023-12-19 11:20:00,123.65,123.73,123.57,123.62,16111.0,122.3005,122.3796,122.2213,122.2708,16111.0
2023-12-19 11:25:00,123.62,123.65,123.53,123.58,9253.0,122.2708,122.3005,122.1818,122.2312,9253.0
2023-12-19 11:30:00,123.58,123.59,123.36,123.51,18450.0,122.2312,122.2411,122.0136,122.162,18450.0
2023-12-19 11:35:00,123.5,123.69,123.4,123.44,15571.0,122.1521,122.34,122.0532,122.0928,15571.0
2023-12-19 11:40:00,123.48,123.48,123.12,123.2,17294.0,122.1323,122.1323,121.7762,121.8554,17294.0
2023-12-19 11:45:00,123.13,123.13,122.94,123.03,14775.0,121.7861,121.7861,121.5982,121.6872,14775.0
2023-12-19 11:50:00,123.04,123.23,123.04,123.21,6177.0,121.6971,121.885,121.6971,121.8653,6177.0
2023-12-19 11:55:00,123.21,123.28,123.17,123.28,6032.0,121.8653,121.9345,121.8257,121.9345,6032.0
2023-12-19 12:00:00,123.25,123.39,123.2,123.38,8198.0,121.9048,122.0433,121.8554,122.0334,8198.0
2023-12-19 12:05:00,123.36,123.43,123.32,123.35,13928.0,122.0136,122.0829,121.9741,122.0037,13928.0
2023-12-19 12:10:00,123.36,123.36,123.06,123.12,25895.0,122.0136,122.0136,121.7169,121.7762,25895.0
2023-12-19 12:15:00,123.11,123.25,123.11,123.21,8268.0,121.7664,121.9048,121.7664,121.8653,8268.0
2023-12-19 12:20:00,123.21,123.26,123.19,123.21,7871.0,121.8653,121.9147,121.8455,121.8653,7871.0
2023-12-19 12:25:00,123.24,123.32,123.2,123.21,11130.0,121.8949,121.9741,121.8554,121.8653,11130.0
2023-12-19 12:30:00,123.21,123.44,123.21,123.4,19479.0,121.8653,122.0928,121.8653,122.0532,19479.0
2023-12-19 12:35:00,123.41,123.88,123.41,123.88,15822.0,122.0631,122.528,122.0631,122.528,15822.0
2023-12-19 12:40:00,123.86,124.06,123.85,124.04,18564.0,122.5082,122.706,122.4983,122.6862,18564.0
2023-12-19 12:45:00,124.06,124.07,123.93,123.93,29784.0,122.706,122.7159,122.5774,122.5774,29784.0
2023-12-19 12:50:00,123.92,124.02,123.87,123.96,12358.0,122.5675,122.6664,122.5181,122.6071,12358.0
2023-12-19 12:55:00,123.97,124.02,123.87,123.87,32123.0,122.617,122.6664,122.5181,122.5181,32123.0
2023-12-19 13:00:00,123.88,123.94,123.77,123.79,13762.0,122.528,122.5873,122.4192,122.4389,13762.0
2023-12-19 13:05:00,123.76,123.91,123.75,123.79,11002.0,122.4093,122.5576,122.3994,122.4389,11002.0
2023-12-19 13:10:00,123.8,123.8,123.71,123.77,3698.0,122.4488,122.4488,122.3598,122.4192,3698.0
2023-12-19 13:15:00,123.77,123.84,123.77,123.78,6379.0,122.4192,122.4884,122.4192,122.429,6379.0
2023-12-19 13:20:00,123.81,123.84,123.7,123.82,4758.0,122.4587,122.4884,122.3499,122.4686,4758.0
2023-12-19 13:25:00,123.84,123.91,123.84,123.9,6316.0,122.4884,122.5576,122.4884,122.5477,6316.0
2023-12-19 13:30:00,123.85,124.04,123.85,124.02,8773.0,122.4983,122.6862,122.4983,122.6664,8773.0
2023-12-19 13:35:00,124.01,124.11,123.92,123.97,20767.0,122.6565,122.7554,122.5675,122.617,20767.0
2023-12-19 13:40:00,123.96,124.02,123.91,123.94,4513.0,122.6071,122.6664,122.5576,122.5873,4513.0
2023-12-19 13:45:00,123.93,123.98,123.92,123.93,5589.0,122.5774,122.6269,122.5675,122.5774,5589.0
2023-12-19 13:50:00,123.92,123.93,123.82,123.88,9941.0,122.5675,122.5774,122.4686,122.528,9941.0
2023-12-19 13:55:00,123.91,124.05,123.87,124.04,9250.0,122.5576,122.6961,122.5181,122.6862,9250.0
2023-12-19 14:00:00,124.06,124.11,123.99,124.05,8948.0,122.706,122.7554,122.6368,122.6961,8948.0
2023-12-19 14:05:00,124.05,124.07,123.89,123.94,7426.0,122.6961,122.7159,122.5378,122.5873,7426.0
2023-12-19 14:10:00,123.91,124.02,123.9,123.98,7982.0,122.5576,122.6664,122.5477,122.6269,7982.0
2023-12-19 14:15:00,123.98,124.12,123.94,124.12,7356.0,122.6269,122.7653,122.5873,122.7653,7356.0
2023-12-19 14:20:00,124.11,124.13,124.06,124.07,27808.0,122.7554,122.7752,122.706,122.7159,27808.0
2023-12-19 14:25:00,124.07,124.14,124.03,124.14,7948.0,122.7159,122.7851,122.6763,122.7851,7948.0
2023-12-19 14:30:00,124.14,124.17,124.07,124.17,9377.0,122.7851,122.8148,122.7159,122.8148,9377.0
2023-12-19 14:35:00,124.16,124.18,124.06,124.09,8483.0,122.8049,122.8247,122.706,122.7357,8483.0
2023-12-19 14:40:00,124.09,124.12,124.01,124.1,6978.0,122.7357,122.7653,122.6565,122.7456,6978.0
2023-12-19 14:45:00,124.09,124.18,124.04,124.11,6082.0,122.7357,122.8247,122.6862,122.7554,6082.0
2023-12-19 14:50:00,124.12,124.2,124.11,124.19,7867.0,122.7653,122.8445,122.7554,122.8346,7867.0
2023-12-19 14:55:00,124.18,124.19,124.11,124.13,11548.0,122.8247,122.8346,122.7554,122.7752,11548.0
2023-12-19 15:00:00,124.13,124.19,124.09,124.12,9869.0,122.7752,122.8346,122.7357,122.7653,9869.0
2023-12-19 15:05:00,124.13,124.13,123.95,124.03,17891.0,122.7752,122.7752,122.5972,122.6763,17891.0
2023-12-19 15:10:00,124.05,124.1,124.01,124.03,9774.0,122.6961,122.7456,122.6565,122.6763,9774.0
2023-12-19 15:15:00,124.02,124.18,123.92,124.18,14064.0,122.6664,122.8247,122.5675,122.8247,14064.0
2023-12-19 15:20:00,124.19,124.23,124.14,124.16,16023.0,122.8346,122.8741,122.7851,122.8049,16023.0
2023-12-19 15:25:00,124.16,124.19,123.99,124.18,13775.0,122.8049,122.8346,122.6368,122.8247,13775.0
2023-12-19 15:30:00,124.16,124.17,123.88,124.01,18470.0,122.8049,122.8148,122.528,122.6565,18470.0
2023-12-19 15:35:00,124.03,124.03,123.9,123.94,21623.0,122.6763,122.6763,122.5477,122.5873,21623.0
2023-12-19 15:40:00,123.94,124.11,123.92,124.1,17570.0,122.5873,122.7554,122.5675,122.7456,17570.0
2023-12-19 15:45:00,124.09,124.09,123.92,123.99,25546.0,122.7357,122.7357,122.5675,122.6368,25546.0
2023-12-19 15:50:00,123.99,124.02,123.68,123.72,62344.0,122.6368,122.6664,122.3301,122.3697,62344.0
2023-12-19 15:55:00,123.74,123.97,123.72,123.93,114393.0,122.3895,122.617,122.3697,122.5774,114393.0
2023-12-20 09:30:00,123.2,123.99,123.2,123.96,90615.0,121.8554,122.6368,121.8554,122.6071,90615.0
2023-12-20 09:35:00,124.0,124.31,123.87,123.88,16998.0,122.6466,122.9533,122.5181,122.528,16998.0
2023-12-20 09:40:00,123.89,123.89,123.51,123.6,6839.0,122.5378,122.5378,122.162,122.251,6839.0
2023-12-20 09:45:00,123.6,123.81,123.5,123.5,5423.0,122.251,122.4587,122.1521,122.1521,5423.0
2023-12-20 09:50:00,123.48,123.55,122.89,122.98,18269.0,122.1323,122.2016,121.5488,121.6378,18269.0
2023-12-20 09:55:00,123.04,123.09,122.69,123.01,19887.0,121.6971,121.7466,121.3509,121.6674,19887.0
2023-12-20 10:00:00,123.02,123.03,122.7,122.9,23280.0,121.6773,121.6872,121.3608,121.5586,23280.0
2023-12-20 10:05:00,122.9,123.58,122.9,123.51,24194.0,121.5586,122.2312,121.5586,122.162,24194.0
2023-12-20 10:10:00,123.55,123.68,123.46,123.58,28166.0,122.2016,122.3301,122.1125,122.2312,28166.0
2023-12-20 10:15:00,123.58,123.77,123.5,123.65,6022.0,122.2312,122.4192,122.1521,122.3005,6022.0
2023-12-20 10:20:00,123.65,123.76,123.35,123.52,9160.0,122.3005,122.4093,122.0037,122.1719,9160.0
2023-12-20 10:25:00,123.52,123.62,123.44,123.48,11104.0,122.1719,122.2708,122.0928,122.1323,11104.0
2023-12-20 10:30:00,123.48,123.64,123.43,123.49,4264.0,122.1323,122.2906,122.0829,122.1422,4264.0
2023-12-20 10:35:00,123.51,123.74,123.5,123.68,16144.0,122.162,122.3895,122.1521,122.3301,16144.0
2023-12-20 10:40:00,123.66,123.98,123.6,123.98,12483.0,122.3104,122.6269,122.251,122.6269,12483.0
2023-12-20 10:45:00,123.97,124.12,123.89,123.99,11396.0,122.617,122.7653,122.5378,122.6368,11396.0
2023-12-20 10:50:00,124.06,124.28,123.95,124.13,18267.0,122.706,122.9236,122.5972,122.7752,18267.0
2023-12-20 10:55:00,124.15,124.21,124.02,124.08,5937.0,122.795,122.8544,122.6664,122.7258,5937.0
2023-12-20 11:00:00,124.08,124.1,123.92,123.93,11669.0,122.7258,122.7456,122.5675,122.5774,11669.0
2023-12-20 11:05:00,123.94,124.08,123.83,123.94,7032.0,122.5873,122.7258,122.4785,122.5873,7032.0
2023-12-20 11:10:00,123.96,124.03,123.9,123.98,4691.0,122.6071,122.6763,122.5477,122.6269,4691.0
2023-12-20 11:15:00,123.99,124.07,123.93,123.94,4778.0,122.6368,122.7159,122.5774,122.5873,4778.0
2023-12-20 11:20:00,123.94,124.0,123.86,123.86,5588.0,122.5873,122.6466,122.5082,122.5082,5588.0
2023-12-20 11:25:00,123.86,123.9,123.68,123.79,7263.0,122.5082,122.5477,122.3301,122.4389,7263.0
2023-12-20 11:30:00,123.77,123.93,123.63,123.88,10085.0,122.4192,122.5774,122.2807,122.528,10085.0
2023-12-20 11:35:00,123.94,124.08,123.77,123.87,19504.0,122.5873,122.7258,122.4192,122.5181,19504.0
2023-12-20 11:40:00,123.86,123.86,123.76,123.83,2532.0,122.5082,122.5082,122.4093,122.4785,2532.0
2023-12-20 11:45:00,123.83,123.91,123.76,123.76,12902.0,122.4785,122.5576,122.4093,122.4093,12902.0
2023-12-20 11:50:00,123.77,123.91,123.77,123.84,5925.0,122.4192,122.5576,122.4192,122.4884,5925.0
2023-12-20 11:55:00,123.83,123.83,123.69,123.71,5129.0,122.4785,122.4785,122.34,122.3598,5129.0
2023-12-20 12:00:00,123.71,123.74,123.66,123.7,5086.0,122.3598,122.3895,122.3104,122.3499,5086.0
2023-12-20 12:05:00,123.69,123.75,123.65,123.67,4612.0,122.34,122.3994,122.3005,122.3202,4612.0
2023-12-20 12:10:00,123.66,123.79,123.66,123.75,4273.0,122.3104,122.4389,122.3104,122.3994,4273.0
2023-12-20 12:15:00,123.72,123.73,123.64,123.64,4193.0,122.3697,122.3796,122.2906,122.2906,4193.0
2023-12-20 12:20:00,123.63,123.85,123.62,123.83,4327.0,122.2807,122.4983,122.2708,122.4785,4327.0
2023-12-20 12:25:00,123.81,123.91,123.77,123.9,3636.0,122.4587,122.5576,122.4192,122.5477,3636.0
2023-12-20 12:30:00,123.86,123.89,123.74,123.79,3014.0,122.5082,122.5378,122.3895,122.4389,3014.0
2023-12-20 12:35:00,123.81,123.82,123.74,123.8,1400.0,122.4587,122.4686,122.3895,122.4488,1400.0
2023-12-20 12:40:00,123.8,123.87,123.79,123.87,3441.0,122.4488,122.5181,122.4389,122.5181,3441.0
2023-12-20 12:45:00,123.82,123.91,123.81,123.86,3651.0,122.4686,122.5576,122.4587,122.5082,3651.0
2023-12-20 12:50:00,123.89,123.89,123.81,123.83,4249.0,122.5378,122.5378,122.4587,122.4785,4249.0
2023-12-20 12:55:00,123.82,123.82,123.73,123.76,7106.0,122.4686,122.4686,122.3796,122.4093,7106.0
2023-12-20 13:00:00,123.74,123.74,123.56,123.6,8321.0,122.3895,122.3895,122.2114,122.251,8321.0
2023-12-20 13:05:00,123.58,123.58,123.41,123.41,7366.0,122.2312,122.2312,122.0631,122.0631,7366.0
2023-12-20 13:10:00,123.42,123.43,123.31,123.33,7593.0,122.073,122.0829,121.9642,121.984,7593.0
2023-12-20 13:15:00,123.34,123.35,123.14,123.15,8759.0,121.9938,122.0037,121.796,121.8059,8759.0
2023-12-20 13:20:00,123.15,123.16,122.9,122.92,24505.0,121.8059,121.8158,121.5586,121.5784,24505.0
2023-12-20 13:25:00,122.91,123.05,122.91,123.03,12120.0,121.5685,121.707,121.5685,121.6872,12120.0
2023-12-20 13:30:00,123.09,123.3,123.09,123.3,3235.0,121.7466,121.9543,121.7466,121.9543,3235.0
2023-12-20 13:35:00,123.33,123.33,123.19,123.27,3810.0,121.984,121.984,121.8455,121.9246,3810.0
2023-12-20 13:40:00,123.25,123.27,123.15,123.19,4823.0,121.9048,121.9246,121.8059,121.8455,4823.0
2023-12-20 13:45:00,123.14,123.2,123.08,123.14,5671.0,121.796,121.8554,121.7367,121.796,5671.0
2023-12-20 13:50:00,123.12,123.13,123.08,123.11,4030.0,121.7762,121.7861,121.7367,121.7664,4030.0
2023-12-20 13:55:00,123.08,123.15,123.0,123.14,6567.0,121.7367,121.8059,121.6576,121.796,6567.0
2023-12-20 14:00:00,123.12,123.13,122.99,122.99,5543.0,121.7762,121.7861,121.6477,121.6477,5543.0
2023-12-20 14:05:00,123.01,123.08,123.01,123.05,12420.0,121.6674,121.7367,121.6674,121.707,12420.0
2023-12-20 14:10:00,123.05,123.34,123.05,123.33,4980.0,121.707,121.9938,121.707,121.984,4980.0
2023-12-20 14:15:00,123.31,123.31,123.23,123.23,3400.0,121.9642,121.9642,121.885,121.885,3400.0
2023-12-20 14:20:00,123.22,123.22,123.09,123.15,4100.0,121.8752,121.8752,121.7466,121.8059,4100.0
2023-12-20 14:25:00,123.17,123.32,123.17,123.26,5816.0,121.8257,121.9741,121.8257,121.9147,5816.0
2023-12-20 14:30:00,123.25,123.26,122.97,123.12,8974.0,121.9048,121.9147,121.6279,121.7762,8974.0
2023-12-20 14:35:00,123.12,123.12,122.62,122.63,9397.0,121.7762,121.7762,121.2817,121.2916,9397.0
2023-12-20 14:40:00,122.6,122.8,122.57,122.57,8356.0,121.2619,121.4597,121.2323,121.2323,8356.0
2023-12-20 14:45:00,122.5,122.6,122.18,122.25,12324.0,121.163,121.2619,120.8465,120.9157,12324.0
2023-12-20 14:50:00,122.3,122.33,121.5,122.0,14646.0,120.9652,120.9949,120.1739,120.6685,14646.0
2023-12-20 14:55:00,122.01,122.09,121.6,121.6,15737.0,120.6784,120.7575,120.2728,120.2728,15737.0
2023-12-20 15:00:00,121.58,121.74,121.36,121.43,8469.0,120.2531,120.4113,120.0355,120.1047,8469.0
2023-12-20 15:05:00,121.45,121.48,120.88,121.2,34344.0,120.1245,120.1541,119.5607,119.8772,34344.0
2023-12-20 15:10:00,121.11,121.56,121.11,121.14,24716.0,119.7882,120.2333,119.7882,119.8179,24716.0
2023-12-20 15:15:00,121.17,121.91,121.16,121.8,61869.0,119.8475,120.5795,119.8376,120.4707,61869.0
2023-12-20 15:20:00,121.83,122.0,121.67,121.68,24685.0,120.5003,120.6685,120.3421,120.352,24685.0
2023-12-20 15:25:00,121.65,121.66,121.22,121.25,12015.0,120.3223,120.3322,119.897,119.9267,12015.0
2023-12-20 15:30:00,121.2,121.33,121.08,121.2,19377.0,119.8772,120.0058,119.7585,119.8772,19377.0
2023-12-20 15:35:00,121.22,121.32,121.11,121.28,35434.0,119.897,119.9959,119.7882,119.9563,35434.0
2023-12-20 15:40:00,121.29,121.5,121.28,121.34,28408.0,119.9662,120.1739,119.9563,120.0157,28408.0
2023-12-20 15:45:00,121.35,121.43,121.29,121.4,19849.0,120.0256,120.1047,119.9662,120.075,19849.0
2023-12-20 15:50:00,121.41,121.66,121.17,121.28,43459.0,120.0849,120.3322,119.8475,119.9563,43459.0
2023-12-20 15:55:00,121.27,121.28,120.76,120.92,116787.0,119.9464,119.9563,119.442,119.6003,116787.0
2023-12-21 09:30:00,123.0,125.65,123.0,124.92,187306.0,121.6576,124.2786,121.6576,123.5566,187306.0
2023-12-21 09:35:00,125.0,126.21,124.88,124.88,99127.0,123.6357,124.8325,123.517,123.517,99127.0
2023-12-21 09:40:00,125.0,125.16,124.31,124.72,78449.0,123.6357,123.794,122.9533,123.3588,78449.0
2023-12-21 09:45:00,124.72,125.84,124.62,125.44,29029.0,123.3588,124.4666,123.2599,124.0709,29029.0
2023-12-21 09:50:00,125.2,126.2,124.92,126.08,40321.0,123.8335,124.8226,123.5566,124.7039,40321.0
2023-12-21 09:55:00,126.06,126.06,125.47,125.48,27165.0,124.6842,124.6842,124.1006,124.1105,27165.0
2023-12-21 10:00:00,125.56,125.64,124.15,124.25,28912.0,124.1896,124.2687,122.795,122.8939,28912.0
2023-12-21 10:05:00,124.19,124.47,123.82,124.47,23026.0,122.8346,123.1115,122.4686,123.1115,23026.0
2023-12-21 10:10:00,124.38,124.85,124.36,124.55,17431.0,123.0225,123.4874,123.0027,123.1906,17431.0
2023-12-21 10:15:00,124.55,124.7,124.27,124.68,18822.0,123.1906,123.339,122.9137,123.3192,18822.0
2023-12-21 10:20:00,124.71,125.18,124.63,125.12,22666.0,123.3489,123.8138,123.2698,123.7544,22666.0
2023-12-21 10:25:00,125.05,125.14,124.67,124.81,20396.0,123.6852,123.7742,123.3093,123.4478,20396.0
2023-12-21 10:30:00,124.81,124.92,124.28,124.43,13630.0,123.4478,123.5566,122.9236,123.072,13630.0
2023-12-21 10:35:00,124.37,124.55,124.14,124.25,14894.0,123.0126,123.1906,122.7851,122.8939,14894.0
2023-12-21 10:40:00,124.29,124.5,124.17,124.4,11792.0,122.9335,123.1412,122.8148,123.0423,11792.0
2023-12-21 10:45:00,124.5,124.55,124.27,124.45,10706.0,123.1412,123.1906,122.9137,123.0917,10706.0
2023-12-21 10:50:00,124.41,124.9,124.24,124.9,13709.0,123.0522,123.5368,122.884,123.5368,13709.0
2023-12-21 10:55:00,124.93,125.31,124.84,125.18,32526.0,123.5665,123.9423,123.4775,123.8138,32526.0
2023-12-21 11:00:00,125.17,125.41,125.09,125.25,18184.0,123.8039,124.0413,123.7247,123.883,18184.0
2023-12-21 11:05:00,125.3,125.69,125.22,125.3,26221.0,123.9325,124.3182,123.8533,123.9325,26221.0
2023-12-21 11:10:00,125.34,125.79,125.34,125.75,10489.0,123.972,124.4171,123.972,124.3775,10489.0
2023-12-21 11:15:00,125.75,125.88,125.39,125.44,13284.0,124.3775,124.5061,124.0215,124.0709,13284.0
2023-12-21 11:20:00,125.44,125.61,125.33,125.37,22593.0,124.0709,124.2391,123.9621,124.0017,22593.0
2023-12-21 11:25:00,125.35,125.7,125.34,125.48,12484.0,123.9819,124.3281,123.972,124.1105,12484.0
2023-12-21 11:30:00,125.56,125.68,125.46,125.62,24343.0,124.1896,124.3083,124.0907,124.249,24343.0
2023-12-21 11:35:00,125.66,125.96,125.58,125.86,23270.0,124.2885,124.5853,124.2094,124.4863,23270.0
2023-12-21 11:40:00,125.84,125.85,125.28,125.28,36900.0,124.4666,124.4765,123.9127,123.9127,36900.0
2023-12-21 11:45:00,125.32,125.9,125.32,125.88,13461.0,123.9522,124.5259,123.9522,124.5061,13461.0
2023-12-21 11:50:00,125.93,125.93,125.66,125.77,8843.0,124.5556,124.5556,124.2885,124.3973,8843.0
2023-12-21 11:55:00,125.84,125.94,125.69,125.77,13514.0,124.4666,124.5655,124.3182,124.3973,13514.0
2023-12-21 12:00:00,125.74,125.84,125.45,125.48,9573.0,124.3677,124.4666,124.0808,124.1105,9573.0
2023-12-21 12:05:00,125.52,125.74,125.52,125.73,9346.0,124.1501,124.3677,124.1501,124.3578,9346.0
2023-12-21 12:10:00,125.71,125.81,125.3,125.38,27193.0,124.338,124.4369,123.9325,124.0116,27193.0
2023-12-21 12:15:00,125.37,125.92,125.36,125.84,15004.0,124.0017,124.5457,123.9918,124.4666,15004.0
2023-12-21 12:20:00,125.82,125.95,125.7,125.91,16199.0,124.4468,124.5754,124.3281,124.5358,16199.0
2023-12-21 12:25:00,125.91,126.08,125.83,126.01,13337.0,124.5358,124.7039,124.4567,124.6347,13337.0
2023-12-21 12:30:00,126.03,126.1,125.83,125.85,15884.0,124.6545,124.7237,124.4567,124.4765,15884.0
2023-12-21 12:35:00,125.81,126.01,125.74,125.77,17066.0,124.4369,124.6347,124.3677,124.3973,17066.0
2023-12-21 12:40:00,125.72,125.87,125.66,125.76,8782.0,124.3479,124.4962,124.2885,124.3874,8782.0
2023-12-21 12:45:00,125.71,125.75,125.46,125.51,8806.0,124.338,124.3775,124.0907,124.1402,8806.0
2023-12-21 12:50:00,125.53,125.55,125.13,125.22,14202.0,124.1599,124.1797,123.7643,123.8533,14202.0
2023-12-21 12:55:00,125.26,125.33,125.18,125.33,21864.0,123.8929,123.9621,123.8138,123.9621,21864.0
2023-12-21 13:00:00,125.33,125.38,125.08,125.38,14104.0,123.9621,124.0116,123.7149,124.0116,14104.0
2023-12-21 13:05:00,125.36,125.36,125.09,125.34,11687.0,123.9918,123.9918,123.7247,123.972,11687.0
2023-12-21 13:10:00,125.34,125.53,125.24,125.45,13579.0,123.972,124.1599,123.8731,124.0808,13579.0
2023-12-21 13:15:00,125.48,125.48,124.98,125.07,9795.0,124.1105,124.1105,123.6159,123.705,9795.0
2023-12-21 13:20:00,125.09,125.64,125.03,125.64,9190.0,123.7247,124.2687,123.6654,124.2687,9190.0
2023-12-21 13:25:00,125.61,125.69,125.47,125.67,11562.0,124.2391,124.3182,124.1006,124.2984,11562.0
2023-12-21 13:30:00,125.69,125.92,125.67,125.85,10082.0,124.3182,124.5457,124.2984,124.4765,10082.0
2023-12-21 13:35:00,125.85,125.97,125.72,125.76,13525.0,124.4765,124.5951,124.3479,124.3874,13525.0
2023-12-21 13:40:00,125.73,125.83,125.66,125.77,8777.0,124.3578,124.4567,124.2885,124.3973,8777.0
2023-12-21 13:45:00,125.76,125.94,125.75,125.87,8665.0,124.3874,124.5655,124.3775,124.4962,8665.0
2023-12-21 13:50:00,125.87,125.98,125.86,125.87,6384.0,124.4962,124.605,124.4863,124.4962,6384.0
2023-12-21 13:55:00,125.89,126.08,125.87,126.05,12121.0,124.516,124.7039,124.4962,124.6743,12121.0
2023-12-21 14:00:00,126.04,126.05,125.81,125.88,15623.0,124.6644,124.6743,124.4369,124.5061,15623.0
2023-12-21 14:05:00,125.89,125.96,125.83,125.88,7707.0,124.516,124.5853,124.4567,124.5061,7707.0
2023-12-21 14:10:00,125.89,126.04,125.87,125.9,8298.0,124.516,124.6644,124.4962,124.5259,8298.0
2023-12-21 14:15:00,125.97,126.2,125.95,126.18,9617.0,124.5951,124.8226,124.5754,124.8029,9617.0
2023-12-21 14:20:00,126.17,126.19,125.95,125.96,7874.0,124.793,124.8127,124.5754,124.5853,7874.0
2023-12-21 14:25:00,125.95,126.02,125.93,125.96,8268.0,124.5754,124.6446,124.5556,124.5853,8268.0
2023-12-21 14:30:00,125.98,126.14,125.92,126.14,10543.0,124.605,124.7633,124.5457,124.7633,10543.0
2023-12-21 14:35:00,126.17,126.17,126.1,126.11,7390.0,124.793,124.793,124.7237,124.7336,7390.0
2023-12-21 14:40:00,126.12,126.28,126.05,126.27,9970.0,124.7435,124.9018,124.6743,124.8919,9970.0
2023-12-21 14:45:00,126.27,126.31,126.1,126.12,8472.0,124.8919,124.9314,124.7237,124.7435,8472.0
2023-12-21 14:50:00,126.09,126.13,125.84,125.94,13632.0,124.7138,124.7534,124.4666,124.5655,13632.0
2023-12-21 14:55:00,125.94,125.95,125.67,125.81,9606.0,124.5655,124.5754,124.2984,124.4369,9606.0
2023-12-21 15:00:00,125.85,126.07,125.82,126.0,9207.0,124.4765,124.6941,124.4468,124.6248,9207.0
2023-12-21 15:05:00,126.0,126.01,125.53,125.56,12320.0,124.6248,124.6347,124.1599,124.1896,12320.0
2023-12-21 15:10:00,125.54,125.66,125.49,125.66,13725.0,124.1698,124.2885,124.1204,124.2885,13725.0
2023-12-21 15:15:00,125.62,126.02,125.6,125.94,19815.0,124.249,124.6446,124.2292,124.5655,19815.0
2023-12-21 15:20:00,125.96,126.08,125.87,126.08,21186.0,124.5853,124.7039,124.4962,124.7039,21186.0
2023-12-21 15:25:00,126.06,126.47,125.99,126.44,30172.0,124.6842,125.0897,124.6149,125.06,30172.0
2023-12-21 15:30:00,126.46,126.49,126.33,126.34,22317.0,125.0798,125.1095,124.9512,124.9611,22317.0
2023-12-21 15:35:00,126.36,126.48,126.33,126.43,25062.0,124.9809,125.0996,124.9512,125.0501,25062.0
2023-12-21 15:40:00,126.46,126.61,126.46,126.53,29137.0,125.0798,125.2282,125.0798,125.149,29137.0
2023-12-21 15:45:00,126.52,126.72,126.47,126.72,35609.0,125.1391,125.337,125.0897,125.337,35609.0
2023-12-21 15:50:00,126.73,126.97,126.73,126.86,81418.0,125.3468,125.5842,125.3468,125.4754,81418.0
2023-12-21 15:55:00,126.86,127.2,126.85,127.12,196742.0,125.4754,125.8117,125.4655,125.7326,196742.0
2023-12-22 09:30:00,127.16,128.39,126.8,127.83,75346.0,125.7722,126.9887,125.4161,126.4348,75346.0
2023-12-22 09:35:00,127.97,128.31,127.51,128.26,22634.0,126.5733,126.9096,126.1183,126.8601,22634.0
2023-12-22 09:40:00,128.23,128.61,128.18,128.54,21830.0,126.8305,127.2063,126.781,127.1371,21830.0
2023-12-22 09:45:00,128.62,128.95,128.5,128.92,18998.0,127.2162,127.5426,127.0975,127.5129,18998.0
2023-12-22 09:50:00,128.92,128.95,128.47,128.52,24058.0,127.5129,127.5426,127.0679,127.1173,24058.0
2023-12-22 09:55:00,128.44,128.87,128.38,128.78,12456.0,127.0382,127.4635,126.9788,127.3745,12456.0
2023-12-22 10:00:00,128.71,128.8,128.14,128.41,15567.0,127.3052,127.3943,126.7415,127.0085,15567.0
2023-12-22 10:05:00,128.45,128.53,128.23,128.24,14775.0,127.0481,127.1272,126.8305,126.8404,14775.0
2023-12-22 10:10:00,128.24,128.48,128.11,128.45,16463.0,126.8404,127.0777,126.7118,127.0481,16463.0
2023-12-22 10:15:00,128.42,128.68,128.39,128.44,19479.0,127.0184,127.2756,126.9887,127.0382,19479.0
2023-12-22 10:20:00,128.47,128.52,128.38,128.47,14785.0,127.0679,127.1173,126.9788,127.0679,14785.0
2023-12-22 10:25:00,128.51,128.69,128.44,128.67,17799.0,127.1074,127.2855,127.0382,127.2657,17799.0
2023-12-22 10:30:00,128.7,128.75,128.11,128.19,22233.0,127.2953,127.3448,126.7118,126.7909,22233.0
2023-12-22 10:35:00,128.19,128.22,127.6,127.63,18702.0,126.7909,126.8206,126.2074,126.237,18702.0
2023-12-22 10:40:00,127.66,127.8,127.53,127.67,14120.0,126.2667,126.4052,126.1381,126.2766,14120.0
2023-12-22 10:45:00,127.57,127.57,127.39,127.43,8135.0,126.1777,126.1777,125.9996,126.0392,8135.0
2023-12-22 10:50:00,127.47,128.18,127.46,128.18,19170.0,126.0788,126.781,126.0689,126.781,19170.0
2023-12-22 10:55:00,128.16,128.17,127.76,127.79,18576.0,126.7612,126.7711,126.3656,126.3953,18576.0
2023-12-22 11:00:00,127.76,128.19,127.65,128.11,8641.0,126.3656,126.7909,126.2568,126.7118,8641.0
2023-12-22 11:05:00,128.03,128.1,127.9,128.07,5871.0,126.6327,126.7019,126.5041,126.6722,5871.0
2023-12-22 11:10:00,128.06,128.1,127.89,128.07,6581.0,126.6623,126.7019,126.4942,126.6722,6581.0
2023-12-22 11:15:00,128.08,128.15,128.02,128.02,5644.0,126.6821,126.7514,126.6228,126.6228,5644.0
2023-12-22 11:20:00,128.0,128.06,127.76,127.77,7505.0,126.603,126.6623,126.3656,126.3755,7505.0
2023-12-22 11:25:00,127.77,127.89,127.7,127.88,4889.0,126.3755,126.4942,126.3063,126.4843,4889.0
2023-12-22 11:30:00,127.91,128.01,127.91,127.99,9069.0,126.514,126.6129,126.514,126.5931,9069.0
2023-12-22 11:35:00,128.02,128.02,127.87,127.95,4570.0,126.6228,126.6228,126.4744,126.5535,4570.0
2023-12-22 11:40:00,127.94,127.97,127.86,127.91,3180.0,126.5436,126.5733,126.4645,126.514,3180.0
2023-12-22 11:45:00,127.9,128.01,127.86,127.96,16871.0,126.5041,126.6129,126.4645,126.5634,16871.0
2023-12-22 11:50:00,127.95,127.98,127.72,127.75,16352.0,126.5535,126.5832,126.326,126.3557,16352.0
2023-12-22 11:55:00,127.75,128.17,127.72,128.0,16856.0,126.3557,126.7711,126.326,126.603,16856.0
2023-12-22 12:00:00,128.05,128.12,127.81,127.81,7033.0,126.6524,126.7217,126.4151,126.4151,7033.0
2023-12-22 12:05:00,127.88,127.99,127.69,127.89,4512.0,126.4843,126.5931,126.2964,126.4942,4512.0
2023-12-22 12:10:00,127.75,127.83,127.6,127.6,18885.0,126.3557,126.4348,126.2074,126.2074,18885.0
2023-12-22 12:15:00,127.64,127.78,127.63,127.72,6786.0,126.2469,126.3854,126.237,126.326,6786.0
2023-12-22 12:20:00,127.7,127.76,127.64,127.71,6695.0,126.3063,126.3656,126.2469,126.3162,6695.0
2023-12-22 12:25:00,127.73,128.0,127.65,128.0,19482.0,126.3359,126.603,126.2568,126.603,19482.0
2023-12-22 12:30:00,127.98,128.0,127.87,127.97,16038.0,126.5832,126.603,126.4744,126.5733,16038.0
2023-12-22 12:35:00,127.98,128.03,127.89,128.0,9141.0,126.5832,126.6327,126.4942,126.603,9141.0
2023-12-22 12:40:00,128.02,128.13,127.97,128.1,10044.0,126.6228,126.7316,126.5733,126.7019,10044.0
2023-12-22 12:45:00,128.06,128.24,128.06,128.12,7990.0,126.6623,126.8404,126.6623,126.7217,7990.0
2023-12-22 12:50:00,128.06,128.06,127.95,127.98,4351.0,126.6623,126.6623,126.5535,126.5832,4351.0
2023-12-22 12:55:00,128.0,128.19,127.96,128.18,6629.0,126.603,126.7909,126.5634,126.781,6629.0
2023-12-22 13:00:00,128.18,128.2,128.03,128.06,6438.0,126.781,126.8008,126.6327,126.6623,6438.0
2023-12-22 13:05:00,128.07,128.1,128.02,128.08,7627.0,126.6722,126.7019,126.6228,126.6821,7627.0
2023-12-22 13:10:00,128.04,128.06,127.97,128.06,4205.0,126.6426,126.6623,126.5733,126.6623,4205.0
2023-12-22 13:15:00,128.05,128.09,127.97,128.07,4092.0,126.6524,126.692,126.5733,126.6722,4092.0
2023-12-22 13:20:00,128.07,128.16,128.02,128.06,7493.0,126.6722,126.7612,126.6228,126.6623,7493.0
2023-12-22 13:25:00,128.03,128.05,127.75,127.76,7538.0,126.6327,126.6524,126.3557,126.3656,7538.0
2023-12-22 13:30:00,127.73,127.81,127.7,127.79,6122.0,126.3359,126.4151,126.3063,126.3953,6122.0
2023-12-22 13:35:00,127.82,127.87,127.68,127.73,6980.0,126.425,126.4744,126.2865,126.3359,6980.0
2023-12-22 13:40:00,127.79,127.83,127.7,127.72,3390.0,126.3953,126.4348,126.3063,126.326,3390.0
2023-12-22 13:45:00,127.75,127.83,127.68,127.69,12104.0,126.3557,126.4348,126.2865,126.2964,12104.0
2023-12-22 13:50:00,127.71,127.73,127.52,127.53,8252.0,126.3162,126.3359,126.1282,126.1381,8252.0
2023-12-22 13:55:00,127.55,127.7,127.55,127.6,9280.0,126.1579,126.3063,126.1579,126.2074,9280.0
2023-12-22 14:00:00,127.64,127.66,127.56,127.59,4272.0,126.2469,126.2667,126.1678,126.1975,4272.0
2023-12-22 14:05:00,127.6,127.6,127.3,127.49,6978.0,126.2074,126.2074,125.9106,126.0986,6978.0
2023-12-22 14:10:00,127.46,127.68,127.44,127.65,7391.0,126.0689,126.2865,126.0491,126.2568,7391.0
2023-12-22 14:15:00,127.65,127.65,127.33,127.47,5266.0,126.2568,126.2568,125.9403,126.0788,5266.0
2023-12-22 14:20:00,127.53,127.58,127.2,127.32,10568.0,126.1381,126.1876,125.8117,125.9304,10568.0
2023-12-22 14:25:00,127.36,127.36,127.11,127.16,14081.0,125.97,125.97,125.7227,125.7722,14081.0
2023-12-22 14:30:00,127.16,127.3,127.08,127.21,8628.0,125.7722,125.9106,125.693,125.8216,8628.0
2023-12-22 14:35:00,127.23,127.57,127.23,127.49,9030.0,125.8414,126.1777,125.8414,126.0986,9030.0
2023-12-22 14:40:00,127.52,127.76,127.5,127.69,11436.0,126.1282,126.3656,126.1084,126.2964,11436.0
2023-12-22 14:45:00,127.72,127.95,127.71,127.86,5654.0,126.326,126.5535,126.3162,126.4645,5654.0
2023-12-22 14:50:00,127.93,128.08,127.92,128.04,7652.0,126.5338,126.6821,126.5239,126.6426,7652.0
2023-12-22 14:55:00,128.04,128.08,127.98,128.05,8287.0,126.6426,126.6821,126.5832,126.6524,8287.0
2023-12-22 15:00:00,128.06,128.14,127.93,128.09,12669.0,126.6623,126.7415,126.5338,126.692,12669.0
2023-12-22 15:05:00,128.08,128.16,128.06,128.09,5017.0,126.6821,126.7612,126.6623,126.692,5017.0
2023-12-22 15:10:00,128.12,128.32,128.08,128.29,7086.0,126.7217,126.9195,126.6821,126.8898,7086.0
2023-12-22 15:15:00,128.28,128.31,128.18,128.28,9296.0,126.8799,126.9096,126.781,126.8799,9296.0
2023-12-22 15:20:00,128.28,128.3,128.16,128.29,10452.0,126.8799,126.8997,126.7612,126.8898,10452.0
2023-12-22 15:25:00,128.29,128.39,128.21,128.23,13876.0,126.8898,126.9887,126.8107,126.8305,13876.0
2023-12-22 15:30:00,128.23,128.24,127.99,128.0,10965.0,126.8305,126.8404,126.5931,126.603,10965.0
2023-12-22 15:35:00,128.0,128.1,127.9,127.93,15196.0,126.603,126.7019,126.5041,126.5338,15196.0
2023-12-22 15:40:00,127.89,128.03,127.84,128.02,15201.0,126.4942,126.6327,126.4447,126.6228,15201.0
2023-12-22 15:45:00,128.03,128.15,127.98,128.04,21277.0,126.6327,126.7514,126.5832,126.6426,21277.0
2023-12-22 15:50:00,128.04,128.22,128.03,128.19,61374.0,126.6426,126.8206,126.6327,126.7909,61374.0
2023-12-22 15:55:00,128.18,128.27,128.14,128.26,127478.0,126.781,126.87,126.7415,126.8601,127478.0
2023-12-26 09:30:00,127.7,127.97,126.81,127.34,31392.0,126.3063,126.5733,125.426,125.9502,31392.0
2023-12-26 09:35:00,127.23,127.61,126.97,127.5,11098.0,125.8414,126.2172,125.5842,126.1084,11098.0
2023-12-26 09:40:00,127.35,127.82,127.09,127.54,15477.0,125.9601,126.425,125.7029,126.148,15477.0
2023-12-26 09:45:00,127.53,127.64,127.3,127.6,10592.0,126.1381,126.2469,125.9106,126.2074,10592.0
2023-12-26 09:50:00,127.59,127.8,127.44,127.68,5830.0,126.1975,126.4052,126.0491,126.2865,5830.0
2023-12-26 09:55:00,127.63,127.76,127.51,127.64,4916.0,126.237,126.3656,126.1183,126.2469,4916.0
2023-12-26 10:00:00,127.66,127.88,127.56,127.72,16600.0,126.2667,126.4843,126.1678,126.326,16600.0
2023-12-26 10:05:00,127.77,128.08,127.68,128.08,14590.0,126.3755,126.6821,126.2865,126.6821,14590.0
2023-12-26 10:10:00,128.05,128.19,127.93,128.03,10394.0,126.6524,126.7909,126.5338,126.6327,10394.0
2023-12-26 10:15:00,128.02,128.09,127.79,127.86,9106.0,126.6228,126.692,126.3953,126.4645,9106.0
2023-12-26 10:20:00,127.83,127.95,127.53,127.56,12471.0,126.4348,126.5535,126.1381,126.1678,12471.0
2023-12-26 10:25:00,127.58,127.64,127.17,127.25,11974.0,126.1876,126.2469,125.782,125.8612,11974.0
2023-12-26 10:30:00,127.22,127.32,127.15,127.16,10304.0,125.8315,125.9304,125.7623,125.7722,10304.0
2023-12-26 10:35:00,127.16,127.32,127.08,127.17,13708.0,125.7722,125.9304,125.693,125.782,13708.0
2023-12-26 10:40:00,127.18,127.22,127.12,127.19,8960.0,125.7919,125.8315,125.7326,125.8018,8960.0
2023-12-26 10:45:00,127.17,127.44,127.17,127.38,15017.0,125.782,126.0491,125.782,125.9898,15017.0
2023-12-26 10:50:00,127.4,127.82,127.39,127.66,13614.0,126.0095,126.425,125.9996,126.2667,13614.0
2023-12-26 10:55:00,127.67,127.72,127.51,127.62,9417.0,126.2766,126.326,126.1183,126.2271,9417.0
2023-12-26 11:00:00,127.65,127.66,127.44,127.53,3414.0,126.2568,126.2667,126.0491,126.1381,3414.0
2023-12-26 11:05:00,127.55,127.83,127.54,127.83,6950.0,126.1579,126.4348,126.148,126.4348,6950.0
2023-12-26 11:10:00,127.85,128.15,127.82,128.12,8854.0,126.4546,126.7514,126.425,126.7217,8854.0
2023-12-26 11:15:00,128.11,128.33,128.05,128.12,12109.0,126.7118,126.9294,126.6524,126.7217,12109.0
2023-12-26 11:20:00,128.08,128.13,127.87,127.95,7672.0,126.6821,126.7316,126.4744,126.5535,7672.0
2023-12-26 11:25:00,127.92,128.06,127.91,128.0,6746.0,126.5239,126.6623,126.514,126.603,6746.0
2023-12-26 11:30:00,128.02,128.13,127.99,128.01,11722.0,126.6228,126.7316,126.5931,126.6129,11722.0
2023-12-26 11:35:00,128.02,128.15,127.88,127.93,24718.0,126.6228,126.7514,126.4843,126.5338,24718.0
2023-12-26 11:40:00,127.93,127.97,127.81,127.81,4560.0,126.5338,126.5733,126.4151,126.4151,4560.0
2023-12-26 11:45:00,127.81,128.01,127.78,128.01,4810.0,126.4151,126.6129,126.3854,126.6129,4810.0
2023-12-26 11:50:00,128.01,128.12,127.95,128.08,6576.0,126.6129,126.7217,126.5535,126.6821,6576.0
2023-12-26 11:55:00,128.05,128.33,128.05,128.26,4887.0,126.6524,126.9294,126.6524,126.8601,4887.0
2023-12-26 12:00:00,128.28,128.3,128.13,128.23,4637.0,126.8799,126.8997,126.7316,126.8305,4637.0
2023-12-26 12:05:00,128.18,128.18,128.07,128.13,6806.0,126.781,126.781,126.6722,126.7316,6806.0
2023-12-26 12:10:00,128.13,128.27,128.12,128.22,5249.0,126.7316,126.87,126.7217,126.8206,5249.0
2023-12-26 12:15:00,128.22,128.25,128.14,128.21,4215.0,126.8206,126.8503,126.7415,126.8107,4215.0
2023-12-26 12:20:00,128.17,128.19,128.04,128.04,4762.0,126.7711,126.7909,126.6426,126.6426,4762.0
2023-12-26 12:25:00,128.02,128.16,128.02,128.13,3634.0,126.6228,126.7612,126.6228,126.7316,3634.0
2023-12-26 12:30:00,128.17,128.21,128.09,128.13,5237.0,126.7711,126.8107,126.692,126.7316,5237.0
2023-12-26 12:35:00,128.11,128.23,128.03,128.21,12506.0,126.7118,126.8305,126.6327,126.8107,12506.0
2023-12-26 12:40:00,128.23,128.3,128.21,128.29,2182.0,126.8305,126.8997,126.8107,126.8898,2182.0
2023-12-26 12:45:00,128.31,128.5,128.3,128.4,11051.0,126.9096,127.0975,126.8997,126.9986,11051.0
2023-12-26 12:50:00,128.42,128.45,128.38,128.45,2985.0,127.0184,127.0481,126.9788,127.0481,2985.0
2023-12-26 12:55:00,128.44,128.44,128.34,128.38,3976.0,127.0382,127.0382,126.9393,126.9788,3976.0
2023-12-26 13:00:00,128.39,128.47,128.34,128.34,6939.0,126.9887,127.0679,126.9393,126.9393,6939.0
2023-12-26 13:05:00,128.36,128.52,128.32,128.45,13774.0,126.9591,127.1173,126.9195,127.0481,13774.0
2023-12-26 13:10:00,128.47,128.54,128.41,128.46,9590.0,127.0679,127.1371,127.0085,127.058,9590.0
2023-12-26 13:15:00,128.47,128.67,128.47,128.58,5866.0,127.0679,127.2657,127.0679,127.1767,5866.0
2023-12-26 13:20:00,128.55,128.65,128.52,128.61,6116.0,127.147,127.2459,127.1173,127.2063,6116.0
2023-12-26 13:25:00,128.61,128.61,128.4,128.4,4647.0,127.2063,127.2063,126.9986,126.9986,4647.0
2023-12-26 13:30:00,128.44,128.55,128.43,128.52,3100.0,127.0382,127.147,127.0283,127.1173,3100.0
2023-12-26 13:35:00,128.51,128.54,128.44,128.47,4611.0,127.1074,127.1371,127.0382,127.0679,4611.0
2023-12-26 13:40:00,128.46,128.55,128.46,128.5,5352.0,127.058,127.147,127.058,127.0975,5352.0
2023-12-26 13:45:00,128.5,128.55,128.49,128.52,4135.0,127.0975,127.147,127.0876,127.1173,4135.0
2023-12-26 13:50:00,128.53,128.54,128.39,128.46,7005.0,127.1272,127.1371,126.9887,127.058,7005.0
2023-12-26 13:55:00,128.43,128.54,128.4,128.54,3876.0,127.0283,127.1371,126.9986,127.1371,3876.0
2023-12-26 14:00:00,128.55,128.55,128.49,128.53,4942.0,127.147,127.147,127.0876,127.1272,4942.0
2023-12-26 14:05:00,128.54,128.54,128.46,128.48,6092.0,127.1371,127.1371,127.058,127.0777,6092.0
2023-12-26 14:10:00,128.49,128.64,128.49,128.59,15896.0,127.0876,127.236,127.0876,127.1865,15896.0
2023-12-26 14:15:00,128.59,128.6,128.47,128.49,5083.0,127.1865,127.1964,127.0679,127.0876,5083.0
2023-12-26 14:20:00,128.49,128.58,128.45,128.58,7066.0,127.0876,127.1767,127.0481,127.1767,7066.0
2023-12-26 14:25:00,128.57,128.69,128.54,128.68,6756.0,127.1668,127.2855,127.1371,127.2756,6756.0
2023-12-26 14:30:00,128.68,128.77,128.66,128.73,7370.0,127.2756,127.3646,127.2558,127.325,7370.0
2023-12-26 14:35:00,128.74,128.76,128.71,128.76,4206.0,127.3349,127.3547,127.3052,127.3547,4206.0
2023-12-26 14:40:00,128.76,128.78,128.67,128.68,4041.0,127.3547,127.3745,127.2657,127.2756,4041.0
2023-12-26 14:45:00,128.68,128.75,128.65,128.68,7701.0,127.2756,127.3448,127.2459,127.2756,7701.0
2023-12-26 14:50:00,128.68,128.71,128.51,128.51,5158.0,127.2756,127.3052,127.1074,127.1074,5158.0
2023-12-26 14:55:00,128.48,128.65,128.48,128.65,5816.0,127.0777,127.2459,127.0777,127.2459,5816.0
2023-12-26 15:00:00,128.66,128.69,128.52,128.67,4736.0,127.2558,127.2855,127.1173,127.2657,4736.0
2023-12-26 15:05:00,128.67,128.7,128.63,128.66,2851.0,127.2657,127.2953,127.2261,127.2558,2851.0
2023-12-26 15:10:00,128.67,128.67,128.41,128.43,19582.0,127.2657,127.2657,127.0085,127.0283,19582.0
2023-12-26 15:15:00,128.41,128.48,128.4,128.47,4852.0,127.0085,127.0777,126.9986,127.0679,4852.0
2023-12-26 15:20:00,128.47,128.73,128.45,128.72,13761.0,127.0679,127.325,127.0481,127.3151,13761.0
2023-12-26 15:25:00,128.7,128.75,128.65,128.72,7109.0,127.2953,127.3448,127.2459,127.3151,7109.0
2023-12-26 15:30:00,128.7,128.78,128.57,128.78,8753.0,127.2953,127.3745,127.1668,127.3745,8753.0
2023-12-26 15:35:00,128.8,128.8,128.57,128.66,7568.0,127.3943,127.3943,127.1668,127.2558,7568.0
2023-12-26 15:40:00,128.67,128.8,128.66,128.75,12305.0,127.2657,127.3943,127.2558,127.3448,12305.0
2023-12-26 15:45:00,128.76,128.86,128.65,128.67,27827.0,127.3547,127.4536,127.2459,127.2657,27827.0
2023-12-26 15:50:00,128.59,128.72,128.58,128.71,30981.0,127.1865,127.3151,127.1767,127.3052,30981.0
2023-12-26 15:55:00,128.69,129.03,128.68,128.98,122573.0,127.2855,127.6217,127.2756,127.5723,122573.0
2023-12-27 09:30:00,129.0,129.31,128.54,129.17,26493.0,127.5921,127.8987,127.1371,127.7602,26493.0
2023-12-27 09:35:00,129.19,129.28,128.74,128.75,14838.0,127.78,127.869,127.3349,127.3448,14838.0
2023-12-27 09:40:00,128.77,128.77,128.3,128.56,9760.0,127.3646,127.3646,126.8997,127.1569,9760.0
2023-12-27 09:45:00,128.49,128.59,128.35,128.47,5683.0,127.0876,127.1865,126.9492,127.0679,5683.0
2023-12-27 09:50:00,128.54,128.54,128.1,128.31,11098.0,127.1371,127.1371,126.7019,126.9096,11098.0
2023-12-27 09:55:00,128.36,128.52,128.3,128.51,7320.0,126.9591,127.1173,126.8997,127.1074,7320.0
2023-12-27 10:00:00,128.49,129.08,128.44,129.01,11178.0,127.0876,127.6712,127.0382,127.602,11178.0
2023-12-27 10:05:00,128.97,129.02,128.76,128.99,6702.0,127.5624,127.6119,127.3547,127.5822,6702.0
2023-12-27 10:10:00,128.97,129.0,128.67,128.76,8853.0,127.5624,127.5921,127.2657,127.3547,8853.0
2023-12-27 10:15:00,128.72,128.88,128.71,128.81,7872.0,127.3151,127.4734,127.3052,127.4041,7872.0
2023-12-27 10:20:00,128.81,128.9,128.63,128.87,8491.0,127.4041,127.4932,127.2261,127.4635,8491.0
2023-12-27 10:25:00,128.87,128.99,128.84,128.99,7879.0,127.4635,127.5822,127.4338,127.5822,7879.0
2023-12-27 10:30:00,128.94,128.97,128.7,128.74,7841.0,127.5327,127.5624,127.2953,127.3349,7841.0
2023-12-27 10:35:00,128.7,128.82,128.63,128.73,7643.0,127.2953,127.414,127.2261,127.325,7643.0
2023-12-27 10:40:00,128.74,128.85,128.55,128.63,8712.0,127.3349,127.4437,127.147,127.2261,8712.0
2023-12-27 10:45:00,128.6,128.69,128.33,128.39,9871.0,127.1964,127.2855,126.9294,126.9887,9871.0
2023-12-27 10:50:00,128.38,128.43,128.32,128.38,6970.0,126.9788,127.0283,126.9195,126.9788,6970.0
2023-12-27 10:55:00,128.35,128.56,128.35,128.36,9371.0,126.9492,127.1569,126.9492,126.9591,9371.0
2023-12-27 11:00:00,128.42,128.49,128.37,128.47,4276.0,127.0184,127.0876,126.9689,127.0679,4276.0
2023-12-27 11:05:00,128.48,128.7,128.47,128.68,6362.0,127.0777,127.2953,127.0679,127.2756,6362.0
2023-12-27 11:10:00,128.66,128.66,128.48,128.5,15145.0,127.2558,127.2558,127.0777,127.0975,15145.0
2023-12-27 11:15:00,128.54,128.62,128.38,128.45,6348.0,127.1371,127.2162,126.9788,127.0481,6348.0
2023-12-27 11:20:00,128.47,128.68,128.47,128.63,7896.0,127.0679,127.2756,127.0679,127.2261,7896.0
2023-12-27 11:25:00,128.64,128.79,128.57,128.79,9366.0,127.236,127.3844,127.1668,127.3844,9366.0
2023-12-27 11:30:00,128.78,128.94,128.75,128.87,7903.0,127.3745,127.5327,127.3448,127.4635,7903.0
2023-12-27 11:35:00,128.91,129.04,128.91,129.03,9180.0,127.5031,127.6316,127.5031,127.6217,9180.0
2023-12-27 11:40:00,129.0,129.14,128.98,128.98,18899.0,127.5921,127.7305,127.5723,127.5723,18899.0
2023-12-27 11:45:00,128.97,129.05,128.96,128.98,7652.0,127.5624,127.6415,127.5525,127.5723,7652.0
2023-12-27 11:50:00,129.0,129.02,128.91,128.95,7525.0,127.5921,127.6119,127.5031,127.5426,7525.0
2023-12-27 11:55:00,128.91,129.04,128.88,128.99,11363.0,127.5031,127.6316,127.4734,127.5822,11363.0
2023-12-27 12:00:00,128.99,129.0,128.71,128.76,8399.0,127.5822,127.5921,127.3052,127.3547,8399.0
2023-12-27 12:05:00,128.75,128.8,128.68,128.78,6988.0,127.3448,127.3943,127.2756,127.3745,6988.0
2023-12-27 12:10:00,128.8,128.87,128.79,128.87,8526.0,127.3943,127.4635,127.3844,127.4635,8526.0
2023-12-27 12:15:00,128.86,128.94,128.82,128.93,8094.0,127.4536,127.5327,127.414,127.5228,8094.0
2023-12-27 12:20:00,128.94,128.98,128.86,128.88,7507.0,127.5327,127.5723,127.4536,127.4734,7507.0
2023-12-27 12:25:00,128.9,129.06,128.9,129.04,7534.0,127.4932,127.6514,127.4932,127.6316,7534.0
2023-12-27 12:30:00,129.04,129.19,129.04,129.13,6386.0,127.6316,127.78,127.6316,127.7207,6386.0
2023-12-27 12:35:00,129.15,129.17,129.06,129.07,5238.0,127.7404,127.7602,127.6514,127.6613,5238.0
2023-12-27 12:40:00,129.12,129.12,128.89,128.91,15064.0,127.7108,127.7108,127.4833,127.5031,15064.0
2023-12-27 12:45:00,128.84,128.87,128.74,128.74,9839.0,127.4338,127.4635,127.3349,127.3349,9839.0
2023-12-27 12:50:00,128.75,128.93,128.74,128.88,9224.0,127.3448,127.5228,127.3349,127.4734,9224.0
2023-12-27 12:55:00,128.85,128.97,128.83,128.97,4616.0,127.4437,127.5624,127.4239,127.5624,4616.0
2023-12-27 13:00:00,129.0,129.06,128.94,129.0,10210.0,127.5921,127.6514,127.5327,127.5921,10210.0
2023-12-27 13:05:00,128.99,129.25,128.98,129.21,13516.0,127.5822,127.8393,127.5723,127.7998,13516.0
2023-12-27 13:10:00,129.22,129.26,129.07,129.07,9832.0,127.8097,127.8492,127.6613,127.6613,9832.0
2023-12-27 13:15:00,129.11,129.14,129.05,129.11,4848.0,127.7009,127.7305,127.6415,127.7009,4848.0
2023-12-27 13:20:00,129.09,129.1,129.0,129.02,3654.0,127.6811,127.691,127.5921,127.6119,3654.0
2023-12-27 13:25:00,129.02,129.14,129.02,129.11,5857.0,127.6119,127.7305,127.6119,127.7009,5857.0
2023-12-27 13:30:00,129.12,129.23,129.1,129.14,5831.0,127.7108,127.8196,127.691,127.7305,5831.0
2023-12-27 13:35:00,129.15,129.16,129.07,129.11,5223.0,127.7404,127.7503,127.6613,127.7009,5223.0
2023-12-27 13:40:00,129.1,129.11,128.93,128.99,7619.0,127.691,127.7009,127.5228,127.5822,7619.0
2023-12-27 13:45:00,128.98,128.99,128.86,128.91,8660.0,127.5723,127.5822,127.4536,127.5031,8660.0
2023-12-27 13:50:00,128.91,128.96,128.88,128.91,7997.0,127.5031,127.5525,127.4734,127.5031,7997.0
2023-12-27 13:55:00,128.92,128.99,128.85,128.87,6795.0,127.5129,127.5822,127.4437,127.4635,6795.0
2023-12-27 14:00:00,128.86,128.87,128.53,128.56,10884.0,127.4536,127.4635,127.1272,127.1569,10884.0
2023-12-27 14:05:00,128.56,128.71,128.55,128.71,7905.0,127.1569,127.3052,127.147,127.3052,7905.0
2023-12-27 14:10:00,128.69,128.77,128.64,128.76,7120.0,127.2855,127.3646,127.236,127.3547,7120.0
2023-12-27 14:15:00,128.76,128.86,128.73,128.86,7175.0,127.3547,127.4536,127.325,127.4536,7175.0
2023-12-27 14:20:00,128.86,129.0,128.84,128.99,5475.0,127.4536,127.5921,127.4338,127.5822,5475.0
2023-12-27 14:25:00,129.0,129.03,128.88,129.01,6060.0,127.5921,127.6217,127.4734,127.602,6060.0
2023-12-27 14:30:00,129.01,129.02,128.93,128.94,6588.0,127.602,127.6119,127.5228,127.5327,6588.0
2023-12-27 14:35:00,128.95,129.02,128.94,128.97,6810.0,127.5426,127.6119,127.5327,127.5624,6810.0
2023-12-27 14:40:00,128.97,129.06,128.93,129.06,4096.0,127.5624,127.6514,127.5228,127.6514,4096.0
2023-12-27 14:45:00,129.06,129.13,129.05,129.09,4442.0,127.6514,127.7207,127.6415,127.6811,4442.0
2023-12-27 14:50:00,129.09,129.19,129.05,129.13,6332.0,127.6811,127.78,127.6415,127.7207,6332.0
2023-12-27 14:55:00,129.15,129.23,129.09,129.23,8156.0,127.7404,127.8196,127.6811,127.8196,8156.0
2023-12-27 15:00:00,129.22,129.37,129.17,129.34,11188.0,127.8097,127.958,127.7602,127.9284,11188.0
2023-12-27 15:05:00,129.35,129.36,129.19,129.24,7237.0,127.9383,127.9481,127.78,127.8295,7237.0
2023-12-27 15:10:00,129.23,129.32,129.23,129.29,8777.0,127.8196,127.9086,127.8196,127.8789,8777.0
2023-12-27 15:15:00,129.32,129.36,129.27,129.29,7618.0,127.9086,127.9481,127.8591,127.8789,7618.0
2023-12-27 15:20:00,129.27,129.33,129.22,129.25,9437.0,127.8591,127.9185,127.8097,127.8393,9437.0
2023-12-27 15:25:00,129.22,129.42,129.18,129.42,12034.0,127.8097,128.0075,127.7701,128.0075,12034.0
2023-12-27 15:30:00,129.43,129.5,129.31,129.48,10339.0,128.0174,128.0866,127.8987,128.0668,10339.0
2023-12-27 15:35:00,129.49,129.57,129.39,129.4,26788.0,128.0767,128.1559,127.9778,127.9877,26788.0
2023-12-27 15:40:00,129.39,129.44,129.27,129.28,18084.0,127.9778,128.0273,127.8591,127.869,18084.0
2023-12-27 15:45:00,129.26,129.42,129.25,129.35,20158.0,127.8492,128.0075,127.8393,127.9383,20158.0
2023-12-27 15:50:00,129.34,129.69,129.34,129.65,41276.0,127.9284,128.2745,127.9284,128.235,41276.0
2023-12-27 15:55:00,129.64,129.95,129.61,129.94,112344.0,128.2251,128.5317,128.1954,128.5218,112344.0
2023-12-28 09:30:00,129.95,130.8,129.8,130.32,92099.0,128.5317,129.3724,128.3833,128.8977,92099.0
2023-12-28 09:35:00,130.18,130.62,130.01,130.29,13128.0,128.7592,129.1944,128.591,128.868,13128.0
2023-12-28 09:40:00,130.32,130.33,129.87,129.88,10049.0,128.8977,128.9076,128.4526,128.4625,10049.0
2023-12-28 09:45:00,129.96,130.11,129.59,129.59,8604.0,128.5416,128.69,128.1756,128.1756,8604.0
2023-12-28 09:50:00,129.61,129.66,129.41,129.6,12298.0,128.1954,128.2449,127.9976,128.1855,12298.0
2023-12-28 09:55:00,129.7,129.82,129.64,129.7,5493.0,128.2844,128.4031,128.2251,128.2844,5493.0
2023-12-28 10:00:00,129.76,129.95,129.72,129.81,12273.0,128.3438,128.5317,128.3042,128.3932,12273.0
2023-12-28 10:05:00,129.78,129.8,129.64,129.79,11202.0,128.3636,128.3833,128.2251,128.3735,11202.0
2023-12-28 10:10:00,129.75,129.82,129.64,129.71,19353.0,128.3339,128.4031,128.2251,128.2943,19353.0
2023-12-28 10:15:00,129.74,129.8,129.53,129.65,14324.0,128.324,128.3833,128.1163,128.235,14324.0
2023-12-28 10:20:00,129.65,129.65,129.4,129.51,14687.0,128.235,128.235,127.9877,128.0965,14687.0
2023-12-28 10:25:00,129.51,129.54,129.42,129.45,6016.0,128.0965,128.1262,128.0075,128.0372,6016.0
2023-12-28 10:30:00,129.38,129.47,129.15,129.26,15057.0,127.9679,128.0569,127.7404,127.8492,15057.0
2023-12-28 10:35:00,129.24,129.37,129.16,129.17,14179.0,127.8295,127.958,127.7503,127.7602,14179.0
2023-12-28 10:40:00,129.15,129.3,129.12,129.19,17761.0,127.7404,127.8888,127.7108,127.78,17761.0
2023-12-28 10:45:00,129.19,129.35,129.17,129.29,6490.0,127.78,127.9383,127.7602,127.8789,6490.0
2023-12-28 10:50:00,129.33,129.33,129.16,129.23,6543.0,127.9185,127.9185,127.7503,127.8196,6543.0
2023-12-28 10:55:00,129.23,129.26,129.05,129.07,8112.0,127.8196,127.8492,127.6415,127.6613,8112.0
2023-12-28 11:00:00,129.09,129.09,128.82,128.97,7790.0,127.6811,127.6811,127.414,127.5624,7790.0
2023-12-28 11:05:00,128.96,129.18,128.9,129.16,6878.0,127.5525,127.7701,127.4932,127.7503,6878.0
2023-12-28 11:10:00,129.19,129.26,129.16,129.26,3132.0,127.78,127.8492,127.7503,127.8492,3132.0
2023-12-28 11:15:00,129.25,129.28,129.13,129.2,8131.0,127.8393,127.869,127.7207,127.7899,8131.0
2023-12-28 11:20:00,129.19,129.41,129.18,129.41,6332.0,127.78,127.9976,127.7701,127.9976,6332.0
2023-12-28 11:25:00,129.38,129.39,129.24,129.28,5714.0,127.9679,127.9778,127.8295,127.869,5714.0
2023-12-28 11:30:00,129.31,129.36,129.27,129.28,8322.0,127.8987,127.9481,127.8591,127.869,8322.0
2023-12-28 11:35:00,129.27,129.28,129.18,129.21,4397.0,127.8591,127.869,127.7701,127.7998,4397.0
2023-12-28 11:40:00,129.22,129.36,129.22,129.34,2102.0,127.8097,127.9481,127.8097,127.9284,2102.0
2023-12-28 11:45:00,129.27,129.33,129.25,129.3,4290.0,127.8591,127.9185,127.8393,127.8888,4290.0
2023-12-28 11:50:00,129.3,129.3,129.15,129.18,6807.0,127.8888,127.8888,127.7404,127.7701,6807.0
2023-12-28 11:55:00,129.19,129.2,129.07,129.13,6450.0,127.78,127.7899,127.6613,127.7207,6450.0
2023-12-28 12:00:00,129.13,129.23,129.11,129.23,4943.0,127.7207,127.8196,127.7009,127.8196,4943.0
2023-12-28 12:05:00,129.22,129.22,129.11,129.11,5259.0,127.8097,127.8097,127.7009,127.7009,5259.0
2023-12-28 12:10:00,129.1,129.15,129.04,129.07,4302.0,127.691,127.7404,127.6316,127.6613,4302.0
2023-12-28 12:15:00,129.09,129.19,128.99,129.18,8121.0,127.6811,127.78,127.5822,127.7701,8121.0
2023-12-28 12:20:00,129.16,129.16,129.06,129.09,2309.0,127.7503,127.7503,127.6514,127.6811,2309.0
2023-12-28 12:25:00,129.12,129.12,128.99,129.03,1809.0,127.7108,127.7108,127.5822,127.6217,1809.0
2023-12-28 12:30:00,129.04,129.11,129.01,129.04,4902.0,127.6316,127.7009,127.602,127.6316,4902.0
2023-12-28 12:35:00,129.03,129.04,128.97,128.98,4669.0,127.6217,127.6316,127.5624,127.5723,4669.0
2023-12-28 12:40:00,129.0,129.11,128.94,129.09,3512.0,127.5921,127.7009,127.5327,127.6811,3512.0
2023-12-28 12:45:00,129.14,129.15,129.02,129.04,2640.0,127.7305,127.7404,127.6119,127.6316,2640.0
2023-12-28 12:50:00,129.03,129.07,129.0,129.0,5488.0,127.6217,127.6613,127.5921,127.5921,5488.0
2023-12-28 12:55:00,129.0,129.14,128.9,129.14,10941.0,127.5921,127.7305,127.4932,127.7305,10941.0
2023-12-28 13:00:00,129.16,129.16,128.85,129.0,7281.0,127.7503,127.7503,127.4437,127.5921,7281.0
2023-12-28 13:05:00,128.96,129.09,128.81,129.06,7314.0,127.5525,127.6811,127.4041,127.6514,7314.0
2023-12-28 13:10:00,129.1,129.14,129.05,129.12,5358.0,127.691,127.7305,127.6415,127.7108,5358.0
2023-12-28 13:15:00,129.17,129.38,129.17,129.38,3748.0,127.7602,127.9679,127.7602,127.9679,3748.0
2023-12-28 13:20:00,129.36,129.39,129.27,129.35,8011.0,127.9481,127.9778,127.8591,127.9383,8011.0
2023-12-28 13:25:00,129.36,129.44,129.19,129.21,5579.0,127.9481,128.0273,127.78,127.7998,5579.0
2023-12-28 13:30:00,129.22,129.27,129.2,129.24,2128.0,127.8097,127.8591,127.7899,127.8295,2128.0
2023-12-28 13:35:00,129.25,129.34,129.21,129.21,5906.0,127.8393,127.9284,127.7998,127.7998,5906.0
2023-12-28 13:40:00,129.18,129.18,129.09,129.13,4411.0,127.7701,127.7701,127.6811,127.7207,4411.0
2023-12-28 13:45:00,129.13,129.13,129.04,129.1,5552.0,127.7207,127.7207,127.6316,127.691,5552.0
2023-12-28 13:50:00,129.13,129.27,129.13,129.23,5805.0,127.7207,127.8591,127.7207,127.8196,5805.0
2023-12-28 13:55:00,129.21,129.24,129.09,129.17,8445.0,127.7998,127.8295,127.6811,127.7602,8445.0
2023-12-28 14:00:00,129.16,129.31,129.16,129.31,5856.0,127.7503,127.8987,127.7503,127.8987,5856.0
2023-12-28 14:05:00,129.28,129.34,129.22,129.24,5133.0,127.869,127.9284,127.8097,127.8295,5133.0
2023-12-28 14:10:00,129.22,129.3,129.22,129.3,2151.0,127.8097,127.8888,127.8097,127.8888,2151.0
2023-12-28 14:15:00,129.29,129.38,129.28,129.36,7967.0,127.8789,127.9679,127.869,127.9481,7967.0
2023-12-28 14:20:00,129.36,129.52,129.33,129.52,9750.0,127.9481,128.1064,127.9185,128.1064,9750.0
2023-12-28 14:25:00,129.53,129.53,129.43,129.46,4936.0,128.1163,128.1163,128.0174,128.0471,4936.0
2023-12-28 14:30:00,129.47,129.56,129.44,129.49,5915.0,128.0569,128.146,128.0273,128.0767,5915.0
2023-12-28 14:35:00,129.51,129.67,129.5,129.65,5757.0,128.0965,128.2548,128.0866,128.235,5757.0
2023-12-28 14:40:00,129.67,129.67,129.6,129.63,3945.0,128.2548,128.2548,128.1855,128.2152,3945.0
2023-12-28 14:45:00,129.6,129.7,129.6,129.68,3765.0,128.1855,128.2844,128.1855,128.2647,3765.0
2023-12-28 14:50:00,129.69,129.72,129.57,129.57,8274.0,128.2745,128.3042,128.1559,128.1559,8274.0
2023-12-28 14:55:00,129.57,129.63,129.5,129.53,7259.0,128.1559,128.2152,128.0866,128.1163,7259.0
2023-12-28 15:00:00,129.53,129.55,129.37,129.37,10050.0,128.1163,128.1361,127.958,127.958,10050.0
2023-12-28 15:05:00,129.35,129.52,129.32,129.47,10892.0,127.9383,128.1064,127.9086,128.0569,10892.0
2023-12-28 15:10:00,129.46,129.5,129.3,129.42,8754.0,128.0471,128.0866,127.8888,128.0075,8754.0
2023-12-28 15:15:00,129.4,129.53,129.33,129.51,7560.0,127.9877,128.1163,127.9185,128.0965,7560.0
2023-12-28 15:20:00,129.54,129.64,129.52,129.62,6150.0,128.1262,128.2251,128.1064,128.2053,6150.0
2023-12-28 15:25:00,129.6,129.63,129.53,129.63,9065.0,128.1855,128.2152,128.1163,128.2152,9065.0
2023-12-28 15:30:00,129.63,129.71,129.62,129.64,11557.0,128.2152,128.2943,128.2053,128.2251,11557.0
2023-12-28 15:35:00,129.63,129.77,129.62,129.77,8371.0,128.2152,128.3537,128.2053,128.3537,8371.0
2023-12-28 15:40:00,129.77,129.86,129.76,129.83,18805.0,128.3537,128.4427,128.3438,128.413,18805.0
2023-12-28 15:45:00,129.85,129.9,129.77,129.9,15248.0,128.4328,128.4823,128.3537,128.4823,15248.0
2023-12-28 15:50:00,129.9,130.09,129.88,129.93,42683.0,128.4823,128.6702,128.4625,128.5119,42683.0
2023-12-28 15:55:00,129.92,130.09,129.9,129.98,83238.0,128.502,128.6702,128.4823,128.5614,83238.0
2023-12-29 09:30:00,129.66,130.5,129.46,130.42,22302.0,128.2449,129.0757,128.0471,128.9966,22302.0
2023-12-29 09:35:00,130.33,130.62,130.25,130.25,12996.0,128.9076,129.1944,128.8284,128.8284,12996.0
2023-12-29 09:40:00,130.24,130.53,130.19,130.53,10941.0,128.8185,129.1054,128.7691,129.1054,10941.0
2023-12-29 09:45:00,130.51,130.69,130.3,130.62,6716.0,129.0856,129.2636,128.8779,129.1944,6716.0
2023-12-29 09:50:00,130.53,130.8,130.4,130.71,9641.0,129.1054,129.3724,128.9768,129.2834,9641.0
2023-12-29 09:55:00,130.79,130.95,130.74,130.86,11130.0,129.3625,129.5208,129.3131,129.4318,11130.0
2023-12-29 10:00:00,130.88,130.9,130.67,130.71,12407.0,129.4516,129.4713,129.2438,129.2834,12407.0
2023-12-29 10:05:00,130.77,130.91,130.29,130.33,9275.0,129.3428,129.4812,128.868,128.9076,9275.0
2023-12-29 10:10:00,130.37,130.42,130.24,130.29,11182.0,128.9471,128.9966,128.8185,128.868,11182.0
2023-12-29 10:15:00,130.33,130.41,130.28,130.41,7220.0,128.9076,128.9867,128.8581,128.9867,7220.0
2023-12-29 10:20:00,130.44,130.45,130.12,130.31,15586.0,129.0164,129.0262,128.6998,128.8878,15586.0
2023-12-29 10:25:00,130.35,130.97,130.35,130.89,7987.0,128.9273,129.5406,128.9273,129.4614,7987.0
2023-12-29 10:30:00,130.87,130.88,130.32,130.37,11197.0,129.4417,129.4516,128.8977,128.9471,11197.0
2023-12-29 10:35:00,130.41,130.41,130.28,130.37,7238.0,128.9867,128.9867,128.8581,128.9471,7238.0
2023-12-29 10:40:00,130.39,130.39,130.04,130.09,14636.0,128.9669,128.9669,128.6207,128.6702,14636.0
2023-12-29 10:45:00,130.1,130.18,129.9,130.09,21747.0,128.6801,128.7592,128.4823,128.6702,21747.0
2023-12-29 10:50:00,130.12,130.16,129.56,129.56,12024.0,128.6998,128.7394,128.146,128.146,12024.0
2023-12-29 10:55:00,129.58,129.72,129.5,129.59,7333.0,128.1657,128.3042,128.0866,128.1756,7333.0
2023-12-29 11:00:00,129.6,129.81,129.59,129.81,6785.0,128.1855,128.3932,128.1756,128.3932,6785.0
2023-12-29 11:05:00,129.78,129.78,129.58,129.77,10240.0,128.3636,128.3636,128.1657,128.3537,10240.0
2023-12-29 11:10:00,129.77,129.89,129.67,129.76,11170.0,128.3537,128.4724,128.2548,128.3438,11170.0
2023-12-29 11:15:00,129.77,129.77,129.43,129.77,7450.0,128.3537,128.3537,128.0174,128.3537,7450.0
2023-12-29 11:20:00,129.73,130.06,129.73,130.05,14585.0,128.3141,128.6405,128.3141,128.6306,14585.0
2023-12-29 11:25:00,130.06,130.06,129.76,129.79,11322.0,128.6405,128.6405,128.3438,128.3735,11322.0
2023-12-29 11:30:00,129.72,129.81,129.57,129.77,6996.0,128.3042,128.3932,128.1559,128.3537,6996.0
2023-12-29 11:35:00,129.79,129.94,129.67,129.86,7072.0,128.3735,128.5218,128.2548,128.4427,7072.0
2023-12-29 11:40:00,129.89,130.03,129.89,129.97,7686.0,128.4724,128.6108,128.4724,128.5515,7686.0
2023-12-29 11:45:00,130.04,130.2,130.04,130.19,5055.0,128.6207,128.779,128.6207,128.7691,5055.0
2023-12-29 11:50:00,130.2,130.24,130.01,130.09,7351.0,128.779,128.8185,128.591,128.6702,7351.0
2023-12-29 11:55:00,130.09,130.19,129.99,130.13,4187.0,128.6702,128.7691,128.5713,128.7097,4187.0
2023-12-29 12:00:00,130.19,130.31,130.18,130.21,6864.0,128.7691,128.8878,128.7592,128.7889,6864.0
2023-12-29 12:05:00,130.15,130.16,130.04,130.05,4748.0,128.7295,128.7394,128.6207,128.6306,4748.0
2023-12-29 12:10:00,130.05,130.12,129.88,129.91,8228.0,128.6306,128.6998,128.4625,128.4921,8228.0
2023-12-29 12:15:00,129.9,130.08,129.89,130.05,5565.0,128.4823,128.6603,128.4724,128.6306,5565.0
2023-12-29 12:20:00,130.07,130.11,129.92,129.99,6228.0,128.6504,128.69,128.502,128.5713,6228.0
2023-12-29 12:25:00,130.01,130.2,129.97,130.2,8176.0,128.591,128.779,128.5515,128.779,8176.0
2023-12-29 12:30:00,130.24,130.33,130.23,130.25,8452.0,128.8185,128.9076,128.8086,128.8284,8452.0
2023-12-29 12:35:00,130.22,130.35,130.21,130.33,4470.0,128.7988,128.9273,128.7889,128.9076,4470.0
2023-12-29 12:40:00,130.3,130.35,130.21,130.35,5824.0,128.8779,128.9273,128.7889,128.9273,5824.0
2023-12-29 12:45:00,130.36,130.41,130.25,130.25,12274.0,128.9372,128.9867,128.8284,128.8284,12274.0
2023-12-29 12:50:00,130.22,130.31,130.17,130.21,5566.0,128.7988,128.8878,128.7493,128.7889,5566.0
2023-12-29 12:55:00,130.2,130.33,130.2,130.27,10933.0,128.779,128.9076,128.779,128.8482,10933.0
2023-12-29 13:00:00,130.28,130.28,130.1,130.18,5797.0,128.8581,128.8581,128.6801,128.7592,5797.0
2023-12-29 13:05:00,130.25,130.26,130.15,130.2,3510.0,128.8284,128.8383,128.7295,128.779,3510.0
2023-12-29 13:10:00,130.23,130.34,130.2,130.24,4228.0,128.8086,128.9174,128.779,128.8185,4228.0
2023-12-29 13:15:00,130.2,130.25,130.15,130.2,5832.0,128.779,128.8284,128.7295,128.779,5832.0
2023-12-29 13:20:00,130.18,130.2,130.09,130.09,5274.0,128.7592,128.779,128.6702,128.6702,5274.0
2023-12-29 13:25:00,130.1,130.19,130.0,130.11,14962.0,128.6801,128.7691,128.5812,128.69,14962.0
2023-12-29 13:30:00,130.12,130.2,130.03,130.03,4450.0,128.6998,128.779,128.6108,128.6108,4450.0
2023-12-29 13:35:00,130.05,130.11,129.96,130.07,10160.0,128.6306,128.69,128.5416,128.6504,10160.0
2023-12-29 13:40:00,130.06,130.22,130.05,130.18,14379.0,128.6405,128.7988,128.6306,128.7592,14379.0
2023-12-29 13:45:00,130.18,130.32,130.15,130.27,4094.0,128.7592,128.8977,128.7295,128.8482,4094.0
2023-12-29 13:50:00,130.27,130.28,130.09,130.11,5429.0,128.8482,128.8581,128.6702,128.69,5429.0
2023-12-29 13:55:00,130.04,130.13,129.98,130.0,6890.0,128.6207,128.7097,128.5614,128.5812,6890.0
2023-12-29 14:00:00,130.03,130.12,130.01,130.12,5111.0,128.6108,128.6998,128.591,128.6998,5111.0
2023-12-29 14:05:00,130.07,130.1,130.0,130.0,4478.0,128.6504,128.6801,128.5812,128.5812,4478.0
2023-12-29 14:10:00,129.98,130.0,129.94,130.0,3760.0,128.5614,128.5812,128.5218,128.5812,3760.0
2023-12-29 14:15:00,129.96,130.04,129.95,130.04,6080.0,128.5416,128.6207,128.5317,128.6207,6080.0
2023-12-29 14:20:00,130.02,130.19,129.95,130.16,7617.0,128.6009,128.7691,128.5317,128.7394,7617.0
2023-12-29 14:25:00,130.17,130.2,130.07,130.08,6056.0,128.7493,128.779,128.6504,128.6603,6056.0
2023-12-29 14:30:00,130.1,130.22,130.1,130.19,5574.0,128.6801,128.7988,128.6801,128.7691,5574.0
2023-12-29 14:35:00,130.16,130.2,130.12,130.14,5246.0,128.7394,128.779,128.6998,128.7196,5246.0
2023-12-29 14:40:00,130.14,130.24,130.13,130.18,7914.0,128.7196,128.8185,128.7097,128.7592,7914.0
2023-12-29 14:45:00,130.2,130.22,130.15,130.2,5247.0,128.779,128.7988,128.7295,128.779,5247.0
2023-12-29 14:50:00,130.19,130.31,130.19,130.27,7341.0,128.7691,128.8878,128.7691,128.8482,7341.0
2023-12-29 14:55:00,130.28,130.41,130.28,130.38,6107.0,128.8581,128.9867,128.8581,128.957,6107.0
2023-12-29 15:00:00,130.4,130.48,130.21,130.21,12788.0,128.9768,129.0559,128.7889,128.7889,12788.0
2023-12-29 15:05:00,130.2,130.2,130.11,130.13,7372.0,128.779,128.779,128.69,128.7097,7372.0
2023-12-29 15:10:00,130.14,130.17,130.02,130.14,6611.0,128.7196,128.7493,128.6009,128.7196,6611.0
2023-12-29 15:15:00,130.12,130.18,130.06,130.08,9203.0,128.6998,128.7592,128.6405,128.6603,9203.0
2023-12-29 15:20:00,130.11,130.13,129.97,130.07,8506.0,128.69,128.7097,128.5515,128.6504,8506.0
2023-12-29 15:25:00,130.1,130.18,130.05,130.17,9635.0,128.6801,128.7592,128.6306,128.7493,9635.0
2023-12-29 15:30:00,130.16,130.19,129.99,129.99,17427.0,128.7394,128.7691,128.5713,128.5713,17427.0
2023-12-29 15:35:00,129.97,130.05,129.88,129.95,16377.0,128.5515,128.6306,128.4625,128.5317,16377.0
2023-12-29 15:40:00,129.94,130.02,129.73,129.73,21509.0,128.5218,128.6009,128.3141,128.3141,21509.0
2023-12-29 15:45:00,129.72,129.76,129.62,129.7,27740.0,128.3042,128.3438,128.2053,128.2844,27740.0
2023-12-29 15:50:00,129.69,129.69,129.25,129.25,64796.0,128.2745,128.2745,127.8393,127.8393,64796.0
2023-12-29 15:55:00,129.24,129.5,129.18,129.48,172125.0,127.8295,128.0866,127.7701,128.0668,172125.0
2024-01-02 09:30:00,127.26,127.42,126.17,126.75,145875.0,125.8711,126.0293,124.793,125.3666,145875.0
2024-01-02 09:35:00,126.65,126.95,126.36,126.55,33559.0,125.2677,125.5644,124.9809,125.1688,33559.0
2024-01-02 09:40:00,126.55,126.55,125.96,126.0,39229.0,125.1688,125.1688,124.5853,124.6248,39229.0
2024-01-02 09:45:00,126.0,126.15,125.82,125.85,31710.0,124.6248,124.7732,124.4468,124.4765,31710.0
2024-01-02 09:50:00,125.89,126.04,124.81,124.91,53713.0,124.516,124.6644,123.4478,123.5467,53713.0
2024-01-02 09:55:00,124.89,125.11,124.52,125.09,56401.0,123.5269,123.7445,123.161,123.7247,56401.0
2024-01-02 10:00:00,125.1,125.58,124.56,124.63,73520.0,123.7346,124.2094,123.2005,123.2698,73520.0
2024-01-02 10:05:00,124.7,124.93,124.53,124.68,44798.0,123.339,123.5665,123.1709,123.3192,44798.0
2024-01-02 10:10:00,124.72,124.73,124.12,124.21,39229.0,123.3588,123.3687,122.7653,122.8544,39229.0
2024-01-02 10:15:00,124.24,124.72,124.02,124.57,60700.0,122.884,123.3588,122.6664,123.2104,60700.0
2024-01-02 10:20:00,124.56,125.38,124.42,125.3,44771.0,123.2005,124.0116,123.0621,123.9325,44771.0
2024-01-02 10:25:00,125.3,125.33,124.69,124.88,41204.0,123.9325,123.9621,123.3291,123.517,41204.0
2024-01-02 10:30:00,124.81,124.81,123.9,123.99,24926.0,123.4478,123.4478,122.5477,122.6368,24926.0
2024-01-02 10:35:00,123.95,124.08,123.82,124.02,27561.0,122.5972,122.7258,122.4686,122.6664,27561.0
2024-01-02 10:40:00,124.08,124.6,124.01,124.5,17973.0,122.7258,123.2401,122.6565,123.1412,17973.0
2024-01-02 10:45:00,124.47,124.47,123.94,123.94,12317.0,123.1115,123.1115,122.5873,122.5873,12317.0
2024-01-02 10:50:00,123.94,124.06,123.77,123.81,14721.0,122.5873,122.706,122.4192,122.4587,14721.0
2024-01-02 10:55:00,123.78,123.78,122.92,123.08,51674.0,122.429,122.429,121.5784,121.7367,51674.0
2024-01-02 11:00:00,123.05,123.12,122.71,123.01,50782.0,121.707,121.7762,121.3707,121.6674,50782.0
2024-01-02 11:05:00,122.96,123.0,122.64,122.76,32596.0,121.618,121.6576,121.3015,121.4202,32596.0
2024-01-02 11:10:00,122.75,122.8,122.38,122.57,39757.0,121.4103,121.4597,121.0443,121.2323,39757.0
2024-01-02 11:15:00,122.55,122.7,122.35,122.42,33544.0,121.2125,121.3608,121.0147,121.0839,33544.0
2024-01-02 11:20:00,122.39,122.44,121.84,121.96,36014.0,121.0542,121.1037,120.5102,120.6289,36014.0
2024-01-02 11:25:00,121.92,122.16,121.92,122.06,28084.0,120.5893,120.8267,120.5893,120.7278,28084.0
2024-01-02 11:30:00,122.07,122.17,121.86,121.92,30856.0,120.7377,120.8366,120.53,120.5893,30856.0
2024-01-02 11:35:00,121.92,122.02,121.61,121.69,29832.0,120.5893,120.6883,120.2827,120.3619,29832.0
2024-01-02 11:40:00,121.65,121.72,121.46,121.6,15593.0,120.3223,120.3915,120.1344,120.2728,15593.0
2024-01-02 11:45:00,121.59,121.88,121.53,121.81,47086.0,120.2629,120.5498,120.2036,120.4805,47086.0
2024-01-02 11:50:00,121.83,121.9,121.7,121.76,84707.0,120.5003,120.5696,120.3717,120.4311,84707.0
2024-01-02 11:55:00,121.75,121.97,121.7,121.95,43291.0,120.4212,120.6388,120.3717,120.619,43291.0
2024-01-02 12:00:00,121.96,122.16,121.93,121.98,44332.0,120.6289,120.8267,120.5992,120.6487,44332.0
2024-01-02 12:05:00,121.96,122.19,121.87,122.19,23944.0,120.6289,120.8564,120.5399,120.8564,23944.0
2024-01-02 12:10:00,122.17,122.29,122.0,122.0,26963.0,120.8366,120.9553,120.6685,120.6685,26963.0
2024-01-02 12:15:00,121.97,122.02,121.71,121.72,19108.0,120.6388,120.6883,120.3816,120.3915,19108.0
2024-01-02 12:20:00,121.72,121.94,121.69,121.74,10255.0,120.3915,120.6091,120.3619,120.4113,10255.0
2024-01-02 12:25:00,121.74,121.74,121.53,121.56,33999.0,120.4113,120.4113,120.2036,120.2333,33999.0
2024-01-02 12:30:00,121.57,121.91,121.5,121.91,56426.0,120.2432,120.5795,120.1739,120.5795,56426.0
2024-01-02 12:35:00,121.87,122.03,121.8,121.81,13947.0,120.5399,120.6981,120.4707,120.4805,13947.0
2024-01-02 12:40:00,121.88,121.97,121.78,121.87,11671.0,120.5498,120.6388,120.4509,120.5399,11671.0
2024-01-02 12:45:00,121.85,121.9,121.44,121.47,19759.0,120.5201,120.5696,120.1146,120.1443,19759.0
2024-01-02 12:50:00,121.47,121.47,121.2,121.25,20139.0,120.1443,120.1443,119.8772,119.9267,20139.0
2024-01-02 12:55:00,121.27,121.27,121.14,121.22,16702.0,119.9464,119.9464,119.8179,119.897,16702.0
2024-01-02 13:00:00,121.19,121.23,121.08,121.18,23396.0,119.8673,119.9069,119.7585,119.8574,23396.0
2024-01-02 13:05:00,121.19,121.25,120.78,120.86,59838.0,119.8673,119.9267,119.4618,119.5409,59838.0
2024-01-02 13:10:00,120.8,121.05,120.66,120.92,17509.0,119.4816,119.7288,119.3431,119.6003,17509.0
2024-01-02 13:15:00,120.97,121.14,120.89,121.14,13622.0,119.6497,119.8179,119.5706,119.8179,13622.0
2024-01-02 13:20:00,121.15,121.26,120.89,120.98,16022.0,119.8277,119.9365,119.5706,119.6596,16022.0
2024-01-02 13:25:00,121.01,121.03,120.85,121.02,21439.0,119.6893,119.7091,119.531,119.6992,21439.0
2024-01-02 13:30:00,121.02,121.22,120.98,121.2,12062.0,119.6992,119.897,119.6596,119.8772,12062.0
2024-01-02 13:35:00,121.21,121.26,121.03,121.06,9908.0,119.8871,119.9365,119.7091,119.7387,9908.0
2024-01-02 13:40:00,121.03,121.05,120.54,120.6,19082.0,119.7091,119.7288,119.2244,119.2838,19082.0
2024-01-02 13:45:00,120.6,120.63,120.39,120.41,35409.0,119.2838,119.3134,119.076,119.0958,35409.0
2024-01-02 13:50:00,120.38,120.43,120.27,120.28,11791.0,119.0662,119.1156,118.9574,118.9672,11791.0
2024-01-02 13:55:00,120.27,120.46,120.21,120.21,23133.0,118.9574,119.1453,118.898,118.898,23133.0
2024-01-02 14:00:00,120.2,120.2,119.58,119.66,67566.0,118.8881,118.8881,118.2749,118.354,67566.0
2024-01-02 14:05:00,119.64,119.67,119.45,119.62,31761.0,118.3342,118.3639,118.1463,118.3144,31761.0
2024-01-02 14:10:00,119.65,120.12,119.6,120.06,26014.0,118.3441,118.809,118.2947,118.7496,26014.0
2024-01-02 14:15:00,120.05,120.06,119.91,120.02,16397.0,118.7398,118.7496,118.6013,118.7101,16397.0
2024-01-02 14:20:00,119.97,120.0,119.72,119.74,16659.0,118.6606,118.6903,118.4134,118.4331,16659.0
2024-01-02 14:25:00,119.77,119.77,119.59,119.68,16970.0,118.4628,118.4628,118.2848,118.3738,16970.0
2024-01-02 14:30:00,119.69,119.91,119.62,119.9,13877.0,118.3837,118.6013,118.3144,118.5914,13877.0
2024-01-02 14:35:00,119.91,119.93,119.73,119.74,16334.0,118.6013,118.6211,118.4232,118.4331,16334.0
2024-01-02 14:40:00,119.75,119.81,119.65,119.65,18828.0,118.443,118.5024,118.3441,118.3441,18828.0
2024-01-02 14:45:00,119.67,119.78,119.53,119.56,23315.0,118.3639,118.4727,118.2254,118.2551,23315.0
2024-01-02 14:50:00,119.57,119.58,119.2,119.24,23552.0,118.265,118.2749,117.899,117.9386,23552.0
2024-01-02 14:55:00,119.25,119.31,119.11,119.24,24021.0,117.9485,118.0078,117.81,117.9386,24021.0
2024-01-02 15:00:00,119.23,119.41,119.16,119.41,38942.0,117.9287,118.1067,117.8595,118.1067,38942.0
2024-01-02 15:05:00,119.37,119.98,119.29,119.93,40959.0,118.0672,118.6705,117.988,118.6211,40959.0
2024-01-02 15:10:00,119.92,120.22,119.91,120.22,52075.0,118.6112,118.9079,118.6013,118.9079,52075.0
2024-01-02 15:15:00,120.23,120.33,120.11,120.14,37903.0,118.9178,119.0167,118.7991,118.8288,37903.0
2024-01-02 15:20:00,120.16,120.18,119.79,119.95,44477.0,118.8486,118.8683,118.4826,118.6408,44477.0
2024-01-02 15:25:00,119.96,119.98,119.77,119.93,42265.0,118.6507,118.6705,118.4628,118.6211,42265.0
2024-01-02 15:30:00,119.9,119.92,119.35,119.35,39616.0,118.5914,118.6112,118.0474,118.0474,39616.0
2024-01-02 15:35:00,119.33,119.33,118.96,119.15,71743.0,118.0276,118.0276,117.6617,117.8496,71743.0
2024-01-02 15:40:00,119.13,119.44,118.99,119.41,28645.0,117.8298,118.1364,117.6913,118.1067,28645.0
2024-01-02 15:45:00,119.41,119.54,119.16,119.49,58355.0,118.1067,118.2353,117.8595,118.1859,58355.0
2024-01-02 15:50:00,119.52,119.96,119.51,119.92,67432.0,118.2155,118.6507,118.2056,118.6112,67432.0
2024-01-02 15:55:00,119.93,120.28,119.91,120.2,201338.0,118.6211,118.9672,118.6013,118.8881,201338.0
2024-01-03 09:30:00,117.6,118.06,117.01,117.4,157717.0,116.3165,116.7715,115.7329,116.1187,157717.0
2024-01-03 09:35:00,117.38,118.38,117.2,118.38,50180.0,116.0989,117.088,115.9209,117.088,50180.0
2024-01-03 09:40:00,118.39,119.18,118.18,119.1,47727.0,117.0979,117.8793,116.8902,117.8001,47727.0
2024-01-03 09:45:00,119.09,119.15,118.34,118.48,18111.0,117.7902,117.8496,117.0484,117.1869,18111.0
2024-01-03 09:50:00,118.4,118.93,118.3,118.3,12446.0,117.1078,117.632,117.0089,117.0089,12446.0
2024-01-03 09:55:00,118.38,118.45,117.72,117.85,24053.0,117.088,117.1572,116.4352,116.5638,24053.0
2024-01-03 10:00:00,117.75,118.08,117.13,117.16,25275.0,116.4649,116.7913,115.8516,115.8813,25275.0
2024-01-03 10:05:00,117.12,117.54,117.07,117.25,17872.0,115.8417,116.2571,115.7923,115.9703,17872.0
2024-01-03 10:10:00,117.23,117.45,117.01,117.06,20446.0,115.9505,116.1681,115.7329,115.7824,20446.0
2024-01-03 10:15:00,117.06,117.06,116.32,116.5,54746.0,115.7824,115.7824,115.0505,115.2285,54746.0
2024-01-03 10:20:00,116.41,116.47,115.96,116.47,63658.0,115.1395,115.1988,114.6944,115.1988,63658.0
2024-01-03 10:25:00,116.49,116.88,116.4,116.61,28996.0,115.2186,115.6044,115.1296,115.3373,28996.0
2024-01-03 10:30:00,116.63,116.93,116.48,116.6,21961.0,115.3571,115.6538,115.2087,115.3274,21961.0
2024-01-03 10:35:00,116.63,116.63,116.19,116.21,20040.0,115.3571,115.3571,114.9219,114.9417,20040.0
2024-01-03 10:40:00,116.14,116.79,116.14,116.79,27012.0,114.8724,115.5153,114.8724,115.5153,27012.0
2024-01-03 10:45:00,116.77,117.15,116.67,117.1,42970.0,115.4956,115.8714,115.3966,115.822,42970.0
2024-01-03 10:50:00,117.14,117.37,116.95,116.95,17784.0,115.8615,116.089,115.6736,115.6736,17784.0
2024-01-03 10:55:00,117.02,117.02,116.71,116.8,19158.0,115.7428,115.7428,115.4362,115.5252,19158.0
2024-01-03 11:00:00,116.89,117.06,116.88,116.96,16538.0,115.6142,115.7824,115.6044,115.6835,16538.0
2024-01-03 11:05:00,116.98,117.1,116.72,116.8,20571.0,115.7033,115.822,115.4461,115.5252,20571.0
2024-01-03 11:10:00,116.85,116.86,116.6,116.67,22476.0,115.5747,115.5846,115.3274,115.3966,22476.0
2024-01-03 11:15:00,116.65,116.91,116.41,116.48,55376.0,115.3769,115.634,115.1395,115.2087,55376.0
2024-01-03 11:20:00,116.55,116.8,116.52,116.61,25838.0,115.278,115.5252,115.2483,115.3373,25838.0
2024-01-03 11:25:00,116.62,117.08,116.58,117.08,63398.0,115.3472,115.8022,115.3076,115.8022,63398.0
2024-01-03 11:30:00,117.09,117.36,117.0,117.05,19577.0,115.8121,116.0791,115.723,115.7725,19577.0
2024-01-03 11:35:00,117.09,117.13,116.75,116.75,22131.0,115.8121,115.8516,115.4758,115.4758,22131.0
2024-01-03 11:40:00,116.78,117.06,116.65,117.06,6822.0,115.5054,115.7824,115.3769,115.7824,6822.0
2024-01-03 11:45:00,117.05,117.11,116.9,117.06,19506.0,115.7725,115.8318,115.6241,115.7824,19506.0
2024-01-03 11:50:00,117.06,117.06,116.63,116.63,10871.0,115.7824,115.7824,115.3571,115.3571,10871.0
2024-01-03 11:55:00,116.64,116.75,116.58,116.58,7791.0,115.367,115.4758,115.3076,115.3076,7791.0
2024-01-03 12:00:00,116.59,116.61,116.3,116.54,22257.0,115.3175,115.3373,115.0307,115.2681,22257.0
2024-01-03 12:05:00,116.57,116.94,116.57,116.83,16551.0,115.2977,115.6637,115.2977,115.5549,16551.0
2024-01-03 12:10:00,116.82,116.99,116.73,116.86,10138.0,115.545,115.7132,115.456,115.5846,10138.0
2024-01-03 12:15:00,116.88,117.0,116.79,117.0,8654.0,115.6044,115.723,115.5153,115.723,8654.0
2024-01-03 12:20:00,116.96,117.43,116.94,117.43,12672.0,115.6835,116.1483,115.6637,116.1483,12672.0
2024-01-03 12:25:00,117.42,117.47,117.25,117.36,9890.0,116.1385,116.1879,115.9703,116.0791,9890.0
2024-01-03 12:30:00,117.37,117.4,117.15,117.16,9699.0,116.089,116.1187,115.8714,115.8813,9699.0
2024-01-03 12:35:00,117.15,117.22,117.04,117.12,5669.0,115.8714,115.9406,115.7626,115.8417,5669.0
2024-01-03 12:40:00,117.1,117.21,116.97,117.0,11280.0,115.822,115.9308,115.6934,115.723,11280.0
2024-01-03 12:45:00,117.01,117.1,116.95,117.04,14507.0,115.7329,115.822,115.6736,115.7626,14507.0
2024-01-03 12:50:00,117.01,117.08,116.98,117.01,7469.0,115.7329,115.8022,115.7033,115.7329,7469.0
2024-01-03 12:55:00,117.02,117.38,117.0,117.34,13950.0,115.7428,116.0989,115.723,116.0593,13950.0
2024-01-03 13:00:00,117.36,117.54,117.33,117.45,9642.0,116.0791,116.2571,116.0494,116.1681,9642.0
2024-01-03 13:05:00,117.47,117.57,117.41,117.55,12562.0,116.1879,116.2868,116.1286,116.267,12562.0
2024-01-03 13:10:00,117.58,117.73,117.58,117.65,9117.0,116.2967,116.4451,116.2967,116.3659,9117.0
2024-01-03 13:15:00,117.69,117.8,117.68,117.75,11391.0,116.4055,116.5143,116.3956,116.4649,11391.0
2024-01-03 13:20:00,117.78,117.78,117.65,117.7,6460.0,116.4945,116.4945,116.3659,116.4154,6460.0
2024-01-03 13:25:00,117.72,117.73,117.59,117.59,8254.0,116.4352,116.4451,116.3066,116.3066,8254.0
2024-01-03 13:30:00,117.61,117.61,117.38,117.43,4027.0,116.3264,116.3264,116.0989,116.1483,4027.0
2024-01-03 13:35:00,117.43,117.52,117.41,117.46,12130.0,116.1483,116.2374,116.1286,116.178,12130.0
2024-01-03 13:40:00,117.47,117.47,117.25,117.3,6069.0,116.1879,116.1879,115.9703,116.0198,6069.0
2024-01-03 13:45:00,117.33,117.46,117.33,117.44,8687.0,116.0494,116.178,116.0494,116.1582,8687.0
2024-01-03 13:50:00,117.51,117.72,117.5,117.63,11379.0,116.2275,116.4352,116.2176,116.3462,11379.0
2024-01-03 13:55:00,117.62,117.67,117.55,117.66,7705.0,116.3363,116.3857,116.267,116.3758,7705.0
2024-01-03 14:00:00,117.63,117.89,117.34,117.34,18730.0,116.3462,116.6033,116.0593,116.0593,18730.0
2024-01-03 14:05:00,117.34,117.46,117.15,117.45,7047.0,116.0593,116.178,115.8714,116.1681,7047.0
2024-01-03 14:10:00,117.46,117.56,117.23,117.29,16888.0,116.178,116.2769,115.9505,116.0099,16888.0
2024-01-03 14:15:00,117.28,117.69,117.22,117.67,11223.0,116.0,116.4055,115.9406,116.3857,11223.0
2024-01-03 14:20:00,117.69,117.88,117.62,117.87,5944.0,116.4055,116.5934,116.3363,116.5835,5944.0
2024-01-03 14:25:00,117.87,118.26,117.8,118.23,19306.0,116.5835,116.9693,116.5143,116.9396,19306.0
2024-01-03 14:30:00,118.26,118.32,117.98,117.99,19131.0,116.9693,117.0286,116.6923,116.7022,19131.0
2024-01-03 14:35:00,118.02,118.05,117.71,117.8,10151.0,116.7319,116.7616,116.4253,116.5143,10151.0
2024-01-03 14:40:00,117.81,118.05,117.75,117.97,9472.0,116.5242,116.7616,116.4649,116.6825,9472.0
2024-01-03 14:45:00,118.02,118.02,117.75,117.75,11226.0,116.7319,116.7319,116.4649,116.4649,11226.0
2024-01-03 14:50:00,117.77,117.86,117.72,117.86,9336.0,116.4846,116.5737,116.4352,116.5737,9336.0
2024-01-03 14:55:00,117.85,117.85,117.2,117.58,26692.0,116.5638,116.5638,115.9209,116.2967,26692.0
2024-01-03 15:00:00,117.59,117.69,117.41,117.44,18837.0,116.3066,116.4055,116.1286,116.1582,18837.0
2024-01-03 15:05:00,117.45,117.53,117.3,117.42,20241.0,116.1681,116.2473,116.0198,116.1385,20241.0
2024-01-03 15:10:00,117.42,117.49,117.2,117.32,15686.0,116.1385,116.2077,115.9209,116.0396,15686.0
2024-01-03 15:15:00,117.31,117.39,117.08,117.38,22672.0,116.0297,116.1088,115.8022,116.0989,22672.0
2024-01-03 15:20:00,117.4,117.61,117.4,117.44,21547.0,116.1187,116.3264,116.1187,116.1582,21547.0
2024-01-03 15:25:00,117.42,117.48,117.37,117.48,12475.0,116.1385,116.1978,116.089,116.1978,12475.0
2024-01-03 15:30:00,117.52,117.79,117.46,117.75,36765.0,116.2374,116.5044,116.178,116.4649,36765.0
2024-01-03 15:35:00,117.76,117.79,117.53,117.59,27633.0,116.4747,116.5044,116.2473,116.3066,27633.0
2024-01-03 15:40:00,117.58,117.71,117.5,117.51,26648.0,116.2967,116.4253,116.2176,116.2275,26648.0
2024-01-03 15:45:00,117.51,117.54,117.18,117.18,39232.0,116.2275,116.2571,115.9011,115.9011,39232.0
2024-01-03 15:50:00,117.17,117.31,117.11,117.23,94635.0,115.8912,116.0297,115.8318,115.9505,94635.0
2024-01-03 15:55:00,117.23,117.54,117.23,117.41,214218.0,115.9505,116.2571,115.9505,116.1286,214218.0
2024-01-04 09:30:00,118.01,118.89,117.63,118.39,33095.0,116.722,117.5924,116.3462,117.0979,33095.0
2024-01-04 09:35:00,118.23,118.89,118.17,118.47,11661.0,116.9396,117.5924,116.8803,117.177,11661.0
2024-01-04 09:40:00,118.53,119.04,118.46,119.04,19101.0,117.2363,117.7408,117.1671,117.7408,19101.0
2024-01-04 09:45:00,119.15,119.76,118.37,118.81,34443.0,117.8496,118.4529,117.0781,117.5133,34443.0
2024-01-04 09:50:00,118.75,119.5,118.55,119.38,18112.0,117.4539,118.1958,117.2561,118.0771,18112.0
2024-01-04 09:55:00,119.38,119.57,119.26,119.4,34312.0,118.0771,118.265,117.9584,118.0968,34312.0
2024-01-04 10:00:00,119.29,119.74,119.24,119.7,10698.0,117.988,118.4331,117.9386,118.3936,10698.0
2024-01-04 10:05:00,119.69,120.03,119.56,120.03,24669.0,118.3837,118.72,118.2551,118.72,24669.0
2024-01-04 10:10:00,120.0,120.71,119.97,120.69,26999.0,118.6903,119.3926,118.6606,119.3728,26999.0
2024-01-04 10:15:00,120.72,121.03,120.57,120.89,20735.0,119.4024,119.7091,119.2541,119.5706,20735.0
2024-01-04 10:20:00,120.8,120.81,120.21,120.3,32193.0,119.4816,119.4915,118.898,118.987,32193.0
2024-01-04 10:25:00,120.35,120.37,119.95,119.95,10204.0,119.0365,119.0563,118.6408,118.6408,10204.0
2024-01-04 10:30:00,119.86,120.15,119.68,120.03,13948.0,118.5518,118.8387,118.3738,118.72,13948.0
2024-01-04 10:35:00,120.0,120.21,119.88,120.03,13950.0,118.6903,118.898,118.5716,118.72,13950.0
2024-01-04 10:40:00,120.07,120.25,119.87,120.25,8337.0,118.7595,118.9376,118.5617,118.9376,8337.0
2024-01-04 10:45:00,120.26,120.42,120.11,120.25,15575.0,118.9475,119.1057,118.7991,118.9376,15575.0
2024-01-04 10:50:00,120.2,120.22,119.92,120.08,11458.0,118.8881,118.9079,118.6112,118.7694,11458.0
2024-01-04 10:55:00,120.05,120.17,119.97,120.05,20184.0,118.7398,118.8584,118.6606,118.7398,20184.0
2024-01-04 11:00:00,120.12,120.32,120.0,120.26,11839.0,118.809,119.0068,118.6903,118.9475,11839.0
2024-01-04 11:05:00,120.23,120.29,120.12,120.2,10017.0,118.9178,118.9771,118.809,118.8881,10017.0
2024-01-04 11:10:00,120.26,120.47,120.23,120.42,17183.0,118.9475,119.1552,118.9178,119.1057,17183.0
2024-01-04 11:15:00,120.43,120.64,120.4,120.44,16614.0,119.1156,119.3233,119.0859,119.1255,16614.0
2024-01-04 11:20:00,120.46,120.8,120.43,120.79,20823.0,119.1453,119.4816,119.1156,119.4717,20823.0
2024-01-04 11:25:00,120.81,120.96,120.81,120.89,23588.0,119.4915,119.6398,119.4915,119.5706,23588.0
2024-01-04 11:30:00,120.9,120.98,120.69,120.83,11705.0,119.5805,119.6596,119.3728,119.5112,11705.0
2024-01-04 11:35:00,120.86,121.07,120.82,121.04,24239.0,119.5409,119.7486,119.5014,119.7189,24239.0
2024-01-04 11:40:00,121.05,121.11,120.94,121.09,22707.0,119.7288,119.7882,119.62,119.7684,22707.0
2024-01-04 11:45:00,121.08,121.14,120.92,120.93,10870.0,119.7585,119.8179,119.6003,119.6102,10870.0
2024-01-04 11:50:00,120.88,120.88,120.62,120.72,15216.0,119.5607,119.5607,119.3035,119.4024,15216.0
2024-01-04 11:55:00,120.7,120.97,120.66,120.9,12626.0,119.3827,119.6497,119.3431,119.5805,12626.0
2024-01-04 12:00:00,120.9,120.9,120.65,120.82,22045.0,119.5805,119.5805,119.3332,119.5014,22045.0
2024-01-04 12:05:00,120.8,120.86,120.73,120.78,8062.0,119.4816,119.5409,119.4123,119.4618,8062.0
2024-01-04 12:10:00,120.78,121.12,120.78,121.09,12125.0,119.4618,119.7981,119.4618,119.7684,12125.0
2024-01-04 12:15:00,121.09,121.13,120.91,121.0,11155.0,119.7684,119.808,119.5904,119.6794,11155.0
2024-01-04 12:20:00,121.03,121.15,120.86,120.97,9632.0,119.7091,119.8277,119.5409,119.6497,9632.0
2024-01-04 12:25:00,120.98,121.01,120.79,120.88,7820.0,119.6596,119.6893,119.4717,119.5607,7820.0
2024-01-04 12:30:00,120.88,120.9,120.52,120.55,9403.0,119.5607,119.5805,119.2046,119.2343,9403.0
2024-01-04 12:35:00,120.52,120.52,120.36,120.44,13915.0,119.2046,119.2046,119.0464,119.1255,13915.0
2024-01-04 12:40:00,120.44,120.44,119.97,120.05,23905.0,119.1255,119.1255,118.6606,118.7398,23905.0
2024-01-04 12:45:00,120.01,120.14,119.94,120.11,19955.0,118.7002,118.8288,118.631,118.7991,19955.0
2024-01-04 12:50:00,120.12,120.52,120.1,120.52,16345.0,118.809,119.2046,118.7892,119.2046,16345.0
2024-01-04 12:55:00,120.48,120.6,120.3,120.57,15185.0,119.1651,119.2838,118.987,119.2541,15185.0
2024-01-04 13:00:00,120.58,120.76,120.57,120.76,6008.0,119.264,119.442,119.2541,119.442,6008.0
2024-01-04 13:05:00,120.77,120.78,120.65,120.71,10236.0,119.4519,119.4618,119.3332,119.3926,10236.0
2024-01-04 13:10:00,120.68,120.68,120.48,120.55,11258.0,119.3629,119.3629,119.1651,119.2343,11258.0
2024-01-04 13:15:00,120.52,120.64,120.51,120.59,17055.0,119.2046,119.3233,119.1947,119.2739,17055.0
2024-01-04 13:20:00,120.55,120.69,120.51,120.62,10348.0,119.2343,119.3728,119.1947,119.3035,10348.0
2024-01-04 13:25:00,120.63,120.71,120.43,120.45,7708.0,119.3134,119.3926,119.1156,119.1354,7708.0
2024-01-04 13:30:00,120.47,120.53,120.36,120.39,4322.0,119.1552,119.2145,119.0464,119.076,4322.0
2024-01-04 13:35:00,120.39,120.39,120.13,120.19,9436.0,119.076,119.076,118.8189,118.8782,9436.0
2024-01-04 13:40:00,120.21,120.21,120.09,120.14,5534.0,118.898,118.898,118.7793,118.8288,5534.0
2024-01-04 13:45:00,120.1,120.12,119.96,119.99,8224.0,118.7892,118.809,118.6507,118.6804,8224.0
2024-01-04 13:50:00,120.02,120.05,119.93,120.01,6867.0,118.7101,118.7398,118.6211,118.7002,6867.0
2024-01-04 13:55:00,120.0,120.03,119.8,120.03,16367.0,118.6903,118.72,118.4925,118.72,16367.0
2024-01-04 14:00:00,120.0,120.1,119.86,119.89,9449.0,118.6903,118.7892,118.5518,118.5815,9449.0
2024-01-04 14:05:00,119.9,119.93,119.73,119.91,7933.0,118.5914,118.6211,118.4232,118.6013,7933.0
2024-01-04 14:10:00,119.89,119.99,119.85,119.91,10041.0,118.5815,118.6804,118.5419,118.6013,10041.0
2024-01-04 14:15:00,119.95,120.07,119.91,120.0,8475.0,118.6408,118.7595,118.6013,118.6903,8475.0
2024-01-04 14:20:00,119.97,119.98,119.72,119.72,8665.0,118.6606,118.6705,118.4134,118.4134,8665.0
2024-01-04 14:25:00,119.75,119.81,119.68,119.7,7030.0,118.443,118.5024,118.3738,118.3936,7030.0
2024-01-04 14:30:00,119.68,119.91,119.68,119.86,9084.0,118.3738,118.6013,118.3738,118.5518,9084.0
2024-01-04 14:35:00,119.86,119.86,119.67,119.72,6127.0,118.5518,118.5518,118.3639,118.4134,6127.0
2024-01-04 14:40:00,119.71,119.75,119.6,119.66,6915.0,118.4035,118.443,118.2947,118.354,6915.0
2024-01-04 14:45:00,119.66,119.7,119.59,119.7,7509.0,118.354,118.3936,118.2848,118.3936,7509.0
2024-01-04 14:50:00,119.72,119.93,119.72,119.93,16934.0,118.4134,118.6211,118.4134,118.6211,16934.0
2024-01-04 14:55:00,119.91,119.99,119.85,119.91,19930.0,118.6013,118.6804,118.5419,118.6013,19930.0
2024-01-04 15:00:00,119.94,120.13,119.93,120.0,9409.0,118.631,118.8189,118.6211,118.6903,9409.0
2024-01-04 15:05:00,120.01,120.08,119.85,120.02,17046.0,118.7002,118.7694,118.5419,118.7101,17046.0
2024-01-04 15:10:00,120.0,120.0,119.68,119.74,37019.0,118.6903,118.6903,118.3738,118.4331,37019.0
2024-01-04 15:15:00,119.72,119.76,119.62,119.66,11189.0,118.4134,118.4529,118.3144,118.354,11189.0
2024-01-04 15:20:00,119.66,119.77,119.62,119.69,79798.0,118.354,118.4628,118.3144,118.3837,79798.0
2024-01-04 15:25:00,119.69,119.77,119.63,119.72,9140.0,118.3837,118.4628,118.3243,118.4134,9140.0
2024-01-04 15:30:00,119.7,119.71,119.57,119.65,17221.0,118.3936,118.4035,118.265,118.3441,17221.0
2024-01-04 15:35:00,119.67,119.68,119.41,119.51,15040.0,118.3639,118.3738,118.1067,118.2056,15040.0
2024-01-04 15:40:00,119.55,119.59,119.28,119.55,24850.0,118.2452,118.2848,117.9782,118.2452,24850.0
2024-01-04 15:45:00,119.57,119.6,119.38,119.38,25257.0,118.265,118.2947,118.0771,118.0771,25257.0
2024-01-04 15:50:00,119.37,119.39,119.14,119.18,50963.0,118.0672,118.087,117.8397,117.8793,50963.0
2024-01-04 15:55:00,119.18,119.28,118.9,118.98,189820.0,117.8793,117.9782,117.6023,117.6814,189820.0
2024-01-05 09:30:00,118.56,120.25,118.5,120.25,46687.0,117.266,118.9376,117.2067,118.9376,46687.0
2024-01-05 09:35:00,120.15,120.36,119.65,120.06,42027.0,118.8387,119.0464,118.3441,118.7496,42027.0
2024-01-05 09:40:00,120.18,120.35,119.84,120.3,17168.0,118.8683,119.0365,118.532,118.987,17168.0
2024-01-05 09:45:00,120.37,120.82,120.29,120.76,25807.0,119.0563,119.5014,118.9771,119.442,25807.0
2024-01-05 09:50:00,120.81,120.95,120.55,120.72,21556.0,119.4915,119.6299,119.2343,119.4024,21556.0
2024-01-05 09:55:00,120.71,120.77,120.38,120.5,8950.0,119.3926,119.4519,119.0662,119.1848,8950.0
2024-01-05 10:00:00,120.52,121.22,120.52,121.21,19942.0,119.2046,119.897,119.2046,119.8871,19942.0
2024-01-05 10:05:00,121.24,121.9,121.24,121.86,19185.0,119.9168,120.5696,119.9168,120.53,19185.0
2024-01-05 10:10:00,121.9,121.93,121.45,121.57,19806.0,120.5696,120.5992,120.1245,120.2432,19806.0
2024-01-05 10:15:00,121.57,121.8,121.5,121.58,16675.0,120.2432,120.4707,120.1739,120.2531,16675.0
2024-01-05 10:20:00,121.54,121.93,121.48,121.57,12507.0,120.2135,120.5992,120.1541,120.2432,12507.0
2024-01-05 10:25:00,121.53,121.64,121.12,121.23,11085.0,120.2036,120.3124,119.7981,119.9069,11085.0
2024-01-05 10:30:00,121.27,121.44,121.18,121.36,11333.0,119.9464,120.1146,119.8574,120.0355,11333.0
2024-01-05 10:35:00,121.36,121.58,121.12,121.41,8476.0,120.0355,120.2531,119.7981,120.0849,8476.0
2024-01-05 10:40:00,121.38,121.62,121.31,121.62,6936.0,120.0552,120.2926,119.986,120.2926,6936.0
2024-01-05 10:45:00,121.59,121.8,121.56,121.56,11968.0,120.2629,120.4707,120.2333,120.2333,11968.0
2024-01-05 10:50:00,121.56,121.75,121.43,121.65,10515.0,120.2333,120.4212,120.1047,120.3223,10515.0
2024-01-05 10:55:00,121.75,121.85,121.67,121.85,11460.0,120.4212,120.5201,120.3421,120.5201,11460.0
2024-01-05 11:00:00,121.84,121.9,121.5,121.52,7640.0,120.5102,120.5696,120.1739,120.1937,7640.0
2024-01-05 11:05:00,121.55,121.6,121.46,121.6,6831.0,120.2234,120.2728,120.1344,120.2728,6831.0
2024-01-05 11:10:00,121.57,121.76,121.57,121.58,4456.0,120.2432,120.4311,120.2432,120.2531,4456.0
2024-01-05 11:15:00,121.6,121.62,121.45,121.52,6394.0,120.2728,120.2926,120.1245,120.1937,6394.0
2024-01-05 11:20:00,121.44,121.54,121.35,121.41,9680.0,120.1146,120.2135,120.0256,120.0849,9680.0
2024-01-05 11:25:00,121.48,121.53,121.34,121.53,12217.0,120.1541,120.2036,120.0157,120.2036,12217.0
2024-01-05 11:30:00,121.52,121.74,121.51,121.56,10213.0,120.1937,120.4113,120.1838,120.2333,10213.0
2024-01-05 11:35:00,121.49,121.51,121.35,121.41,5122.0,120.164,120.1838,120.0256,120.0849,5122.0
2024-01-05 11:40:00,121.37,121.44,121.09,121.09,7467.0,120.0453,120.1146,119.7684,119.7684,7467.0
2024-01-05 11:45:00,121.09,121.13,120.83,120.85,8799.0,119.7684,119.808,119.5112,119.531,8799.0
2024-01-05 11:50:00,120.88,121.02,120.85,121.01,6912.0,119.5607,119.6992,119.531,119.6893,6912.0
2024-01-05 11:55:00,120.97,120.97,120.75,120.81,6524.0,119.6497,119.6497,119.4321,119.4915,6524.0
2024-01-05 12:00:00,120.8,120.9,120.73,120.89,3516.0,119.4816,119.5805,119.4123,119.5706,3516.0
2024-01-05 12:05:00,120.83,120.87,120.45,120.45,17980.0,119.5112,119.5508,119.1354,119.1354,17980.0
2024-01-05 12:10:00,120.4,120.55,120.35,120.49,8922.0,119.0859,119.2343,119.0365,119.175,8922.0
2024-01-05 12:15:00,120.47,120.69,120.42,120.51,5715.0,119.1552,119.3728,119.1057,119.1947,5715.0
2024-01-05 12:20:00,120.53,120.61,120.51,120.53,3050.0,119.2145,119.2936,119.1947,119.2145,3050.0
2024-01-05 12:25:00,120.5,120.57,120.46,120.49,2681.0,119.1848,119.2541,119.1453,119.175,2681.0
2024-01-05 12:30:00,120.49,120.69,120.49,120.56,6891.0,119.175,119.3728,119.175,119.2442,6891.0
2024-01-05 12:35:00,120.65,120.92,120.64,120.86,3317.0,119.3332,119.6003,119.3233,119.5409,3317.0
2024-01-05 12:40:00,120.87,120.96,120.87,120.87,5959.0,119.5508,119.6398,119.5508,119.5508,5959.0
2024-01-05 12:45:00,120.87,120.97,120.84,120.91,4877.0,119.5508,119.6497,119.5211,119.5904,4877.0
2024-01-05 12:50:00,120.95,121.07,120.95,121.07,8519.0,119.6299,119.7486,119.6299,119.7486,8519.0
2024-01-05 12:55:00,121.11,121.11,120.99,121.05,2800.0,119.7882,119.7882,119.6695,119.7288,2800.0
2024-01-05 13:00:00,121.05,121.06,120.82,120.91,9109.0,119.7288,119.7387,119.5014,119.5904,9109.0
2024-01-05 13:05:00,120.9,121.08,120.9,121.03,2203.0,119.5805,119.7585,119.5805,119.7091,2203.0
2024-01-05 13:10:00,121.07,121.07,120.94,120.96,2608.0,119.7486,119.7486,119.62,119.6398,2608.0
2024-01-05 13:15:00,121.02,121.02,120.79,120.84,4366.0,119.6992,119.6992,119.4717,119.5211,4366.0
2024-01-05 13:20:00,120.84,120.95,120.8,120.95,2662.0,119.5211,119.6299,119.4816,119.6299,2662.0
2024-01-05 13:25:00,121.01,121.34,121.01,121.34,6497.0,119.6893,120.0157,119.6893,120.0157,6497.0
2024-01-05 13:30:00,121.34,121.5,121.34,121.39,7001.0,120.0157,120.1739,120.0157,120.0651,7001.0
2024-01-05 13:35:00,121.48,121.66,121.47,121.65,6962.0,120.1541,120.3322,120.1443,120.3223,6962.0
2024-01-05 13:40:00,121.67,121.67,121.48,121.5,8283.0,120.3421,120.3421,120.1541,120.1739,8283.0
2024-01-05 13:45:00,121.5,121.54,121.39,121.42,6861.0,120.1739,120.2135,120.0651,120.0948,6861.0
2024-01-05 13:50:00,121.45,121.79,121.35,121.76,26402.0,120.1245,120.4608,120.0256,120.4311,26402.0
2024-01-05 13:55:00,121.77,121.82,121.71,121.8,39128.0,120.441,120.4904,120.3816,120.4707,39128.0
2024-01-05 14:00:00,121.82,121.91,121.74,121.87,11824.0,120.4904,120.5795,120.4113,120.5399,11824.0
2024-01-05 14:05:00,121.89,122.05,121.86,122.0,9477.0,120.5597,120.7179,120.53,120.6685,9477.0
2024-01-05 14:10:00,122.07,122.11,121.96,122.02,6492.0,120.7377,120.7773,120.6289,120.6883,6492.0
2024-01-05 14:15:00,122.04,122.08,121.92,122.07,11647.0,120.708,120.7476,120.5893,120.7377,11647.0
2024-01-05 14:20:00,122.06,122.19,121.96,122.09,16604.0,120.7278,120.8564,120.6289,120.7575,16604.0
2024-01-05 14:25:00,122.07,122.27,122.06,122.19,17102.0,120.7377,120.9355,120.7278,120.8564,17102.0
2024-01-05 14:30:00,122.21,122.53,122.18,122.49,56864.0,120.8762,121.1927,120.8465,121.1531,56864.0
2024-01-05 14:35:00,122.49,122.57,122.38,122.43,23184.0,121.1531,121.2323,121.0443,121.0938,23184.0
2024-01-05 14:40:00,122.44,122.49,122.25,122.34,17757.0,121.1037,121.1531,120.9157,121.0048,17757.0
2024-01-05 14:45:00,122.33,122.41,122.26,122.32,23927.0,120.9949,121.074,120.9256,120.985,23927.0
2024-01-05 14:50:00,122.3,122.3,121.96,122.1,20790.0,120.9652,120.9652,120.6289,120.7674,20790.0
2024-01-05 14:55:00,122.11,122.31,122.11,122.29,25610.0,120.7773,120.9751,120.7773,120.9553,25610.0
2024-01-05 15:00:00,122.29,122.32,122.17,122.23,11297.0,120.9553,120.985,120.8366,120.896,11297.0
2024-01-05 15:05:00,122.24,122.38,122.22,122.38,17776.0,120.9059,121.0443,120.8861,121.0443,17776.0
2024-01-05 15:10:00,122.4,122.81,122.35,122.77,27092.0,121.0641,121.4696,121.0147,121.4301,27092.0
2024-01-05 15:15:00,122.76,122.79,122.62,122.67,19193.0,121.4202,121.4498,121.2817,121.3312,19193.0
2024-01-05 15:20:00,122.66,122.94,122.64,122.82,24818.0,121.3213,121.5982,121.3015,121.4795,24818.0
2024-01-05 15:25:00,122.81,123.05,122.78,123.01,39811.0,121.4696,121.707,121.44,121.6674,39811.0
2024-01-05 15:30:00,123.01,123.01,122.48,122.68,36604.0,121.6674,121.6674,121.1432,121.3411,36604.0
2024-01-05 15:35:00,122.68,122.87,122.68,122.86,28725.0,121.3411,121.529,121.3411,121.5191,28725.0
2024-01-05 15:40:00,122.87,123.02,122.78,122.97,34141.0,121.529,121.6773,121.44,121.6279,34141.0
2024-01-05 15:45:00,122.99,123.09,122.84,123.07,52084.0,121.6477,121.7466,121.4993,121.7268,52084.0
2024-01-05 15:50:00,123.05,123.11,122.9,122.96,65653.0,121.707,121.7664,121.5586,121.618,65653.0
2024-01-05 15:55:00,122.98,123.02,122.64,122.65,168323.0,121.6378,121.6773,121.3015,121.3114,168323.0
2024-01-08 09:30:00,123.85,124.74,123.27,124.35,62122.0,122.4983,123.3786,121.9246,122.9928,62122.0
2024-01-08 09:35:00,124.36,124.48,123.12,123.42,37221.0,123.0027,123.1214,121.7762,122.073,37221.0
2024-01-08 09:40:00,123.16,123.16,122.27,122.72,30271.0,121.8158,121.8158,120.9355,121.3806,30271.0
2024-01-08 09:45:00,122.8,123.21,122.42,122.46,18674.0,121.4597,121.8653,121.0839,121.1235,18674.0
2024-01-08 09:50:00,122.56,123.09,122.48,122.98,14058.0,121.2224,121.7466,121.1432,121.6378,14058.0
2024-01-08 09:55:00,122.9,123.4,122.62,123.29,18361.0,121.5586,122.0532,121.2817,121.9444,18361.0
2024-01-08 10:00:00,123.29,123.29,122.79,123.16,7233.0,121.9444,121.9444,121.4498,121.8158,7233.0
2024-01-08 10:05:00,123.27,123.62,123.27,123.56,9141.0,121.9246,122.2708,121.9246,122.2114,9141.0
2024-01-08 10:10:00,123.59,123.6,123.3,123.39,5458.0,122.2411,122.251,121.9543,122.0433,5458.0
2024-01-08 10:15:00,123.43,123.76,123.43,123.58,9378.0,122.0829,122.4093,122.0829,122.2312,9378.0
2024-01-08 10:20:00,123.49,123.7,123.36,123.69,5634.0,122.1422,122.3499,122.0136,122.34,5634.0
2024-01-08 10:25:00,123.69,123.87,123.42,123.85,7282.0,122.34,122.5181,122.073,122.4983,7282.0
2024-01-08 10:30:00,123.95,124.29,123.89,124.19,15795.0,122.5972,122.9335,122.5378,122.8346,15795.0
2024-01-08 10:35:00,124.19,124.26,123.98,124.12,10143.0,122.8346,122.9038,122.6269,122.7653,10143.0
2024-01-08 10:40:00,124.12,124.16,123.86,124.04,13713.0,122.7653,122.8049,122.5082,122.6862,13713.0
2024-01-08 10:45:00,124.07,124.24,123.98,124.14,9003.0,122.7159,122.884,122.6269,122.7851,9003.0
2024-01-08 10:50:00,124.13,124.14,123.78,123.8,18092.0,122.7752,122.7851,122.429,122.4488,18092.0
2024-01-08 10:55:00,123.82,123.95,123.6,123.71,8990.0,122.4686,122.5972,122.251,122.3598,8990.0
2024-01-08 11:00:00,123.72,123.82,123.6,123.6,11175.0,122.3697,122.4686,122.251,122.251,11175.0
2024-01-08 11:05:00,123.58,123.67,123.49,123.5,7891.0,122.2312,122.3202,122.1422,122.1521,7891.0
2024-01-08 11:10:00,123.48,123.48,123.1,123.27,17197.0,122.1323,122.1323,121.7565,121.9246,17197.0
2024-01-08 11:15:00,123.25,123.58,123.17,123.5,7505.0,121.9048,122.2312,121.8257,122.1521,7505.0
2024-01-08 11:20:00,123.59,123.67,123.33,123.35,11114.0,122.2411,122.3202,121.984,122.0037,11114.0
2024-01-08 11:25:00,123.34,123.43,123.24,123.24,6934.0,121.9938,122.0829,121.8949,121.8949,6934.0
2024-01-08 11:30:00,123.28,123.34,123.19,123.2,7823.0,121.9345,121.9938,121.8455,121.8554,7823.0
2024-01-08 11:35:00,123.23,123.37,123.14,123.29,14138.0,121.885,122.0235,121.796,121.9444,14138.0
2024-01-08 11:40:00,123.31,123.42,123.26,123.29,6253.0,121.9642,122.073,121.9147,121.9444,6253.0
2024-01-08 11:45:00,123.26,123.42,123.21,123.42,4892.0,121.9147,122.073,121.8653,122.073,4892.0
2024-01-08 11:50:00,123.46,123.46,123.36,123.39,3993.0,122.1125,122.1125,122.0136,122.0433,3993.0
2024-01-08 11:55:00,123.43,123.43,123.15,123.22,7875.0,122.0829,122.0829,121.8059,121.8752,7875.0
2024-01-08 12:00:00,123.27,123.31,123.03,123.07,8881.0,121.9246,121.9642,121.6872,121.7268,8881.0
2024-01-08 12:05:00,123.01,123.08,122.77,122.8,10860.0,121.6674,121.7367,121.4301,121.4597,10860.0
2024-01-08 12:10:00,122.77,122.8,122.69,122.74,11581.0,121.4301,121.4597,121.3509,121.4004,11581.0
2024-01-08 12:15:00,122.73,122.74,122.54,122.54,9907.0,121.3905,121.4004,121.2026,121.2026,9907.0
2024-01-08 12:20:00,122.51,122.51,122.29,122.33,6796.0,121.1729,121.1729,120.9553,120.9949,6796.0
2024-01-08 12:25:00,122.28,122.28,122.1,122.12,5266.0,120.9454,120.9454,120.7674,120.7872,5266.0
2024-01-08 12:30:00,122.12,122.61,122.12,122.61,8571.0,120.7872,121.2718,120.7872,121.2718,8571.0
2024-01-08 12:35:00,122.63,122.63,122.44,122.5,9856.0,121.2916,121.2916,121.1037,121.163,9856.0
2024-01-08 12:40:00,122.49,122.5,122.36,122.45,8230.0,121.1531,121.163,121.0245,121.1136,8230.0
2024-01-08 12:45:00,122.44,122.73,122.42,122.73,7070.0,121.1037,121.3905,121.0839,121.3905,7070.0
2024-01-08 12:50:00,122.71,122.97,122.71,122.97,7572.0,121.3707,121.6279,121.3707,121.6279,7572.0
2024-01-08 12:55:00,122.96,123.34,122.96,123.3,8016.0,121.618,121.9938,121.618,121.9543,8016.0
2024-01-08 13:00:00,123.3,123.52,123.25,123.51,18387.0,121.9543,122.1719,121.9048,122.162,18387.0
2024-01-08 13:05:00,123.52,123.55,123.35,123.4,11007.0,122.1719,122.2016,122.0037,122.0532,11007.0
2024-01-08 13:10:00,123.35,123.54,123.3,123.53,13084.0,122.0037,122.1917,121.9543,122.1818,13084.0
2024-01-08 13:15:00,123.53,123.57,123.38,123.42,11073.0,122.1818,122.2213,122.0334,122.073,11073.0
2024-01-08 13:20:00,123.41,123.64,123.41,123.54,10508.0,122.0631,122.2906,122.0631,122.1917,10508.0
2024-01-08 13:25:00,123.5,123.52,123.38,123.52,4840.0,122.1521,122.1719,122.0334,122.1719,4840.0
2024-01-08 13:30:00,123.56,123.76,123.54,123.76,7212.0,122.2114,122.4093,122.1917,122.4093,7212.0
2024-01-08 13:35:00,123.78,123.88,123.75,123.84,7335.0,122.429,122.528,122.3994,122.4884,7335.0
2024-01-08 13:40:00,123.81,123.95,123.7,123.95,7788.0,122.4587,122.5972,122.3499,122.5972,7788.0
2024-01-08 13:45:00,123.95,124.18,123.93,124.15,13018.0,122.5972,122.8247,122.5774,122.795,13018.0
2024-01-08 13:50:00,124.18,124.22,124.04,124.07,15968.0,122.8247,122.8642,122.6862,122.7159,15968.0
2024-01-08 13:55:00,124.07,124.16,124.06,124.13,9614.0,122.7159,122.8049,122.706,122.7752,9614.0
2024-01-08 14:00:00,124.17,124.2,124.05,124.16,8754.0,122.8148,122.8445,122.6961,122.8049,8754.0
2024-01-08 14:05:00,124.14,124.14,123.95,124.01,13611.0,122.7851,122.7851,122.5972,122.6565,13611.0
2024-01-08 14:10:00,123.98,124.09,123.86,123.87,8770.0,122.6269,122.7357,122.5082,122.5181,8770.0
2024-01-08 14:15:00,123.87,123.96,123.83,123.91,8047.0,122.5181,122.6071,122.4785,122.5576,8047.0
2024-01-08 14:20:00,123.91,124.02,123.88,123.97,14799.0,122.5576,122.6664,122.528,122.617,14799.0
2024-01-08 14:25:00,124.02,124.19,124.02,124.11,5959.0,122.6664,122.8346,122.6664,122.7554,5959.0
2024-01-08 14:30:00,124.14,124.3,124.11,124.16,8014.0,122.7851,122.9434,122.7554,122.8049,8014.0
2024-01-08 14:35:00,124.08,124.08,123.79,123.86,11419.0,122.7258,122.7258,122.4389,122.5082,11419.0
2024-01-08 14:40:00,123.9,123.97,123.88,123.95,8371.0,122.5477,122.617,122.528,122.5972,8371.0
2024-01-08 14:45:00,123.93,124.09,123.91,124.08,8108.0,122.5774,122.7357,122.5576,122.7258,8108.0
2024-01-08 14:50:00,124.1,124.21,124.09,124.2,8187.0,122.7456,122.8544,122.7357,122.8445,8187.0
2024-01-08 14:55:00,124.2,124.34,124.15,124.22,10433.0,122.8445,122.9829,122.795,122.8642,10433.0
2024-01-08 15:00:00,124.19,124.22,124.13,124.18,9232.0,122.8346,122.8642,122.7752,122.8247,9232.0
2024-01-08 15:05:00,124.19,124.23,124.1,124.21,14602.0,122.8346,122.8741,122.7456,122.8544,14602.0
2024-01-08 15:10:00,124.23,124.3,124.18,124.25,11410.0,122.8741,122.9434,122.8247,122.8939,11410.0
2024-01-08 15:15:00,124.25,124.54,124.22,124.49,21140.0,122.8939,123.1808,122.8642,123.1313,21140.0
2024-01-08 15:20:00,124.51,124.51,124.3,124.34,15613.0,123.1511,123.1511,122.9434,122.9829,15613.0
2024-01-08 15:25:00,124.36,124.38,124.02,124.06,13650.0,123.0027,123.0225,122.6664,122.706,13650.0
2024-01-08 15:30:00,124.04,124.1,123.96,124.09,20371.0,122.6862,122.7456,122.6071,122.7357,20371.0
2024-01-08 15:35:00,124.07,124.3,123.94,124.28,20487.0,122.7159,122.9434,122.5873,122.9236,20487.0
2024-01-08 15:40:00,124.3,124.5,124.27,124.47,28007.0,122.9434,123.1412,122.9137,123.1115,28007.0
2024-01-08 15:45:00,124.45,124.46,124.19,124.2,27641.0,123.0917,123.1016,122.8346,122.8445,27641.0
2024-01-08 15:50:00,124.21,124.36,124.21,124.31,47592.0,122.8544,123.0027,122.8544,122.9533,47592.0
2024-01-08 15:55:00,124.32,124.47,124.11,124.11,172144.0,122.9632,123.1115,122.7554,122.7554,172144.0
2024-01-09 09:30:00,122.55,123.72,122.35,123.62,29050.0,121.2125,122.3697,121.0147,122.2708,29050.0
2024-01-09 09:35:00,123.5,123.62,123.14,123.33,13101.0,122.1521,122.2708,121.796,121.984,13101.0
2024-01-09 09:40:00,123.45,123.49,122.81,122.9,5936.0,122.1026,122.1422,121.4696,121.5586,5936.0
2024-01-09 09:45:00,123.04,123.12,122.45,122.7,6080.0,121.6971,121.7762,121.1136,121.3608,6080.0
2024-01-09 09:50:00,122.7,123.07,122.69,122.95,12425.0,121.3608,121.7268,121.3509,121.6081,12425.0
2024-01-09 09:55:00,122.87,123.03,122.72,122.9,5585.0,121.529,121.6872,121.3806,121.5586,5585.0
2024-01-09 10:00:00,122.96,123.22,122.65,122.7,10638.0,121.618,121.8752,121.3114,121.3608,10638.0
2024-01-09 10:05:00,122.63,122.94,122.52,122.88,31281.0,121.2916,121.5982,121.1828,121.5389,31281.0
2024-01-09 10:10:00,122.92,123.01,122.72,122.97,16422.0,121.5784,121.6674,121.3806,121.6279,16422.0
2024-01-09 10:15:00,123.04,123.4,123.04,123.28,20110.0,121.6971,122.0532,121.6971,121.9345,20110.0
2024-01-09 10:20:00,123.3,123.3,122.92,123.02,12908.0,121.9543,121.9543,121.5784,121.6773,12908.0
2024-01-09 10:25:00,123.05,123.22,122.93,123.07,5206.0,121.707,121.8752,121.5883,121.7268,5206.0
2024-01-09 10:30:00,123.09,123.19,122.96,123.1,10253.0,121.7466,121.8455,121.618,121.7565,10253.0
2024-01-09 10:35:00,123.1,123.25,123.03,123.25,8482.0,121.7565,121.9048,121.6872,121.9048,8482.0
2024-01-09 10:40:00,123.28,123.4,123.07,123.38,8667.0,121.9345,122.0532,121.7268,122.0334,8667.0
2024-01-09 10:45:00,123.37,123.5,123.17,123.5,9312.0,122.0235,122.1521,121.8257,122.1521,9312.0
2024-01-09 10:50:00,123.46,123.47,123.18,123.23,10893.0,122.1125,122.1224,121.8356,121.885,10893.0
2024-01-09 10:55:00,123.24,123.24,123.0,123.15,8028.0,121.8949,121.8949,121.6576,121.8059,8028.0
2024-01-09 11:00:00,123.15,123.39,123.15,123.28,5736.0,121.8059,122.0433,121.8059,121.9345,5736.0
2024-01-09 11:05:00,123.23,123.3,123.16,123.2,4201.0,121.885,121.9543,121.8158,121.8554,4201.0
2024-01-09 11:10:00,123.22,123.22,123.09,123.22,5026.0,121.8752,121.8752,121.7466,121.8752,5026.0
2024-01-09 11:15:00,123.19,123.24,123.12,123.24,4751.0,121.8455,121.8949,121.7762,121.8949,4751.0
2024-01-09 11:20:00,123.22,123.28,123.16,123.25,4952.0,121.8752,121.9345,121.8158,121.9048,4952.0
2024-01-09 11:25:00,123.25,123.39,123.13,123.39,10134.0,121.9048,122.0433,121.7861,122.0433,10134.0
2024-01-09 11:30:00,123.35,123.41,123.33,123.4,11245.0,122.0037,122.0631,121.984,122.0532,11245.0
2024-01-09 11:35:00,123.43,123.49,123.32,123.32,4536.0,122.0829,122.1422,121.9741,121.9741,4536.0
2024-01-09 11:40:00,123.34,123.34,123.27,123.33,3405.0,121.9938,121.9938,121.9246,121.984,3405.0
2024-01-09 11:45:00,123.35,123.53,123.35,123.48,8483.0,122.0037,122.1818,122.0037,122.1323,8483.0
2024-01-09 11:50:00,123.46,123.57,123.41,123.57,5133.0,122.1125,122.2213,122.0631,122.2213,5133.0
2024-01-09 11:55:00,123.59,123.79,123.59,123.75,5498.0,122.2411,122.4389,122.2411,122.3994,5498.0
2024-01-09 12:00:00,123.75,123.8,123.71,123.74,4974.0,122.3994,122.4488,122.3598,122.3895,4974.0
2024-01-09 12:05:00,123.75,123.97,123.75,123.9,5299.0,122.3994,122.617,122.3994,122.5477,5299.0
2024-01-09 12:10:00,123.88,123.88,123.72,123.83,2373.0,122.528,122.528,122.3697,122.4785,2373.0
2024-01-09 12:15:00,123.8,123.8,123.67,123.67,4120.0,122.4488,122.4488,122.3202,122.3202,4120.0
2024-01-09 12:20:00,123.63,123.69,123.55,123.58,2566.0,122.2807,122.34,122.2016,122.2312,2566.0
2024-01-09 12:25:00,123.61,123.65,123.53,123.57,4837.0,122.2609,122.3005,122.1818,122.2213,4837.0
2024-01-09 12:30:00,123.6,123.64,123.53,123.55,3874.0,122.251,122.2906,122.1818,122.2016,3874.0
2024-01-09 12:35:00,123.59,123.62,123.56,123.59,3634.0,122.2411,122.2708,122.2114,122.2411,3634.0
2024-01-09 12:40:00,123.61,123.67,123.6,123.65,4661.0,122.2609,122.3202,122.251,122.3005,4661.0
2024-01-09 12:45:00,123.63,123.65,123.59,123.59,2342.0,122.2807,122.3005,122.2411,122.2411,2342.0
2024-01-09 12:50:00,123.6,123.89,123.6,123.89,3700.0,122.251,122.5378,122.251,122.5378,3700.0
2024-01-09 12:55:00,123.87,123.93,123.75,123.84,15656.0,122.5181,122.5774,122.3994,122.4884,15656.0
2024-01-09 13:00:00,123.94,124.19,123.92,124.04,10248.0,122.5873,122.8346,122.5675,122.6862,10248.0
2024-01-09 13:05:00,124.06,124.06,123.83,123.87,7187.0,122.706,122.706,122.4785,122.5181,7187.0
2024-01-09 13:10:00,123.89,124.06,123.89,124.03,8342.0,122.5378,122.706,122.5378,122.6763,8342.0
2024-01-09 13:15:00,124.03,124.21,124.02,124.18,11694.0,122.6763,122.8544,122.6664,122.8247,11694.0
2024-01-09 13:20:00,124.18,124.18,123.88,123.92,11841.0,122.8247,122.8247,122.528,122.5675,11841.0
2024-01-09 13:25:00,123.9,124.08,123.83,123.99,8476.0,122.5477,122.7258,122.4785,122.6368,8476.0
2024-01-09 13:30:00,123.97,123.99,123.77,123.77,5848.0,122.617,122.6368,122.4192,122.4192,5848.0
2024-01-09 13:35:00,123.77,123.8,123.66,123.74,6001.0,122.4192,122.4488,122.3104,122.3895,6001.0
2024-01-09 13:40:00,123.67,123.7,123.53,123.53,2114.0,122.3202,122.3499,122.1818,122.1818,2114.0
2024-01-09 13:45:00,123.53,123.7,123.45,123.67,5389.0,122.1818,122.3499,122.1026,122.3202,5389.0
2024-01-09 13:50:00,123.69,123.9,123.68,123.88,4869.0,122.34,122.5477,122.3301,122.528,4869.0
2024-01-09 13:55:00,123.85,123.86,123.68,123.68,5742.0,122.4983,122.5082,122.3301,122.3301,5742.0
2024-01-09 14:00:00,123.68,123.82,123.68,123.73,8380.0,122.3301,122.4686,122.3301,122.3796,8380.0
2024-01-09 14:05:00,123.73,123.73,123.62,123.69,4466.0,122.3796,122.3796,122.2708,122.34,4466.0
2024-01-09 14:10:00,123.71,123.72,123.51,123.51,3736.0,122.3598,122.3697,122.162,122.162,3736.0
2024-01-09 14:15:00,123.48,123.52,123.38,123.52,4275.0,122.1323,122.1719,122.0334,122.1719,4275.0
2024-01-09 14:20:00,123.54,123.65,123.53,123.65,3144.0,122.1917,122.3005,122.1818,122.3005,3144.0
2024-01-09 14:25:00,123.6,123.64,123.47,123.52,3979.0,122.251,122.2906,122.1224,122.1719,3979.0
2024-01-09 14:30:00,123.53,123.55,123.46,123.51,3277.0,122.1818,122.2016,122.1125,122.162,3277.0
2024-01-09 14:35:00,123.53,123.57,123.5,123.55,2487.0,122.1818,122.2213,122.1521,122.2016,2487.0
2024-01-09 14:40:00,123.6,123.65,123.55,123.63,4461.0,122.251,122.3005,122.2016,122.2807,4461.0
2024-01-09 14:45:00,123.65,123.92,123.59,123.92,7927.0,122.3005,122.5675,122.2411,122.5675,7927.0
2024-01-09 14:50:00,123.91,123.91,123.81,123.82,5687.0,122.5576,122.5576,122.4587,122.4686,5687.0
2024-01-09 14:55:00,123.84,124.0,123.83,123.96,3673.0,122.4884,122.6466,122.4785,122.6071,3673.0
2024-01-09 15:00:00,124.04,124.08,123.92,124.07,7236.0,122.6862,122.7258,122.5675,122.7159,7236.0
2024-01-09 15:05:00,124.06,124.06,123.9,123.93,4045.0,122.706,122.706,122.5477,122.5774,4045.0
2024-01-09 15:10:00,123.95,124.03,123.72,123.73,8910.0,122.5972,122.6763,122.3697,122.3796,8910.0
2024-01-09 15:15:00,123.74,123.79,123.71,123.74,2774.0,122.3895,122.4389,122.3598,122.3895,2774.0
2024-01-09 15:20:00,123.75,123.91,123.75,123.9,7073.0,122.3994,122.5576,122.3994,122.5477,7073.0
2024-01-09 15:25:00,123.87,123.9,123.79,123.79,6999.0,122.5181,122.5477,122.4389,122.4389,6999.0
2024-01-09 15:30:00,123.78,123.81,123.64,123.64,6457.0,122.429,122.4587,122.2906,122.2906,6457.0
2024-01-09 15:35:00,123.62,123.67,123.54,123.62,8040.0,122.2708,122.3202,122.1917,122.2708,8040.0
2024-01-09 15:40:00,123.63,123.66,123.51,123.66,11183.0,122.2807,122.3104,122.162,122.3104,11183.0
2024-01-09 15:45:00,123.64,123.65,123.42,123.5,10519.0,122.2906,122.3005,122.073,122.1521,10519.0
2024-01-09 15:50:00,123.47,123.72,123.43,123.7,20955.0,122.1224,122.3697,122.0829,122.3499,20955.0
2024-01-09 15:55:00,123.72,123.78,123.47,123.57,67778.0,122.3697,122.429,122.1224,122.2213,67778.0
2024-01-10 09:30:00,122.75,122.91,122.37,122.52,40535.0,121.4103,121.5685,121.0344,121.1828,40535.0
2024-01-10 09:35:00,122.56,123.16,122.56,123.05,11414.0,121.2224,121.8158,121.2224,121.707,11414.0
2024-01-10 09:40:00,123.06,123.19,122.4,122.5,9573.0,121.7169,121.8455,121.0641,121.163,9573.0
2024-01-10 09:45:00,122.66,123.05,122.28,123.05,41227.0,121.3213,121.707,120.9454,121.707,41227.0
2024-01-10 09:50:00,122.98,123.37,122.81,123.37,15745.0,121.6378,122.0235,121.4696,122.0235,15745.0
2024-01-10 09:55:00,123.33,123.33,122.72,123.18,15006.0,121.984,121.984,121.3806,121.8356,15006.0
2024-01-10 10:00:00,123.13,123.24,122.68,122.78,10685.0,121.7861,121.8949,121.3411,121.44,10685.0
2024-01-10 10:05:00,122.77,123.19,122.53,123.08,11076.0,121.4301,121.8455,121.1927,121.7367,11076.0
2024-01-10 10:10:00,123.08,123.45,123.08,123.41,18501.0,121.7367,122.1026,121.7367,122.0631,18501.0
2024-01-10 10:15:00,123.41,123.45,123.05,123.26,12508.0,122.0631,122.1026,121.707,121.9147,12508.0
2024-01-10 10:20:00,123.25,123.6,123.22,123.57,10605.0,121.9048,122.251,121.8752,122.2213,10605.0
2024-01-10 10:25:00,123.57,123.8,123.51,123.72,9342.0,122.2213,122.4488,122.162,122.3697,9342.0
2024-01-10 10:30:00,123.8,123.91,123.4,123.47,8219.0,122.4488,122.5576,122.0532,122.1224,8219.0
2024-01-10 10:35:00,123.47,123.59,123.47,123.59,6526.0,122.1224,122.2411,122.1224,122.2411,6526.0
2024-01-10 10:40:00,123.59,123.59,123.48,123.55,7094.0,122.2411,122.2411,122.1323,122.2016,7094.0
2024-01-10 10:45:00,123.53,123.72,123.34,123.72,6207.0,122.1818,122.3697,121.9938,122.3697,6207.0
2024-01-10 10:50:00,123.79,123.91,123.74,123.89,8846.0,122.4389,122.5576,122.3895,122.5378,8846.0
2024-01-10 10:55:00,123.89,124.05,123.82,124.05,9760.0,122.5378,122.6961,122.4686,122.6961,9760.0
2024-01-10 11:00:00,124.07,124.29,124.05,124.23,6838.0,122.7159,122.9335,122.6961,122.8741,6838.0
2024-01-10 11:05:00,124.25,124.77,124.23,124.7,9845.0,122.8939,123.4082,122.8741,123.339,9845.0
2024-01-10 11:10:00,124.72,124.74,124.46,124.56,8366.0,123.3588,123.3786,123.1016,123.2005,8366.0
2024-01-10 11:15:00,124.52,124.57,124.32,124.33,14491.0,123.161,123.2104,122.9632,122.973,14491.0
2024-01-10 11:20:00,124.3,124.45,124.27,124.33,4019.0,122.9434,123.0917,122.9137,122.973,4019.0
2024-01-10 11:25:00,124.32,124.45,124.27,124.3,5971.0,122.9632,123.0917,122.9137,122.9434,5971.0
2024-01-10 11:30:00,124.36,124.38,124.2,124.2,3059.0,123.0027,123.0225,122.8445,122.8445,3059.0
2024-01-10 11:35:00,124.17,124.34,124.17,124.29,2943.0,122.8148,122.9829,122.8148,122.9335,2943.0
2024-01-10 11:40:00,124.29,124.31,124.18,124.19,1779.0,122.9335,122.9533,122.8247,122.8346,1779.0
2024-01-10 11:45:00,124.22,124.32,124.21,124.31,2943.0,122.8642,122.9632,122.8544,122.9533,2943.0
2024-01-10 11:50:00,124.31,124.33,124.15,124.18,3830.0,122.9533,122.973,122.795,122.8247,3830.0
2024-01-10 11:55:00,124.21,124.32,124.15,124.17,3406.0,122.8544,122.9632,122.795,122.8148,3406.0
2024-01-10 12:00:00,124.2,124.22,124.08,124.15,2570.0,122.8445,122.8642,122.7258,122.795,2570.0
2024-01-10 12:05:00,124.11,124.2,124.06,124.19,1986.0,122.7554,122.8445,122.706,122.8346,1986.0
2024-01-10 12:10:00,124.16,124.2,124.08,124.19,2753.0,122.8049,122.8445,122.7258,122.8346,2753.0
2024-01-10 12:15:00,124.18,124.18,124.06,124.14,3463.0,122.8247,122.8247,122.706,122.7851,3463.0
2024-01-10 12:20:00,124.17,124.32,124.17,124.32,4170.0,122.8148,122.9632,122.8148,122.9632,4170.0
2024-01-10 12:25:00,124.31,124.36,124.26,124.29,1789.0,122.9533,123.0027,122.9038,122.9335,1789.0
2024-01-10 12:30:00,124.29,124.3,124.25,124.27,2033.0,122.9335,122.9434,122.8939,122.9137,2033.0
2024-01-10 12:35:00,124.28,124.47,124.28,124.47,4346.0,122.9236,123.1115,122.9236,123.1115,4346.0
2024-01-10 12:40:00,124.46,124.5,124.32,124.33,3598.0,123.1016,123.1412,122.9632,122.973,3598.0
2024-01-10 12:45:00,124.32,124.51,124.27,124.51,5686.0,122.9632,123.1511,122.9137,123.1511,5686.0
2024-01-10 12:50:00,124.49,124.69,124.49,124.67,9794.0,123.1313,123.3291,123.1313,123.3093,9794.0
2024-01-10 12:55:00,124.69,124.83,124.64,124.76,6027.0,123.3291,123.4676,123.2797,123.3983,6027.0
2024-01-10 13:00:00,124.73,124.73,124.46,124.62,22822.0,123.3687,123.3687,123.1016,123.2599,22822.0
2024-01-10 13:05:00,124.61,124.61,124.23,124.25,6682.0,123.25,123.25,122.8741,122.8939,6682.0
2024-01-10 13:10:00,124.23,124.31,124.12,124.29,6348.0,122.8741,122.9533,122.7653,122.9335,6348.0
2024-01-10 13:15:00,124.28,124.32,124.04,124.04,5724.0,122.9236,122.9632,122.6862,122.6862,5724.0
2024-01-10 13:20:00,124.07,124.07,123.82,123.92,21431.0,122.7159,122.7159,122.4686,122.5675,21431.0
2024-01-10 13:25:00,123.95,124.09,123.95,124.06,3467.0,122.5972,122.7357,122.5972,122.706,3467.0
2024-01-10 13:30:00,124.08,124.17,124.03,124.17,5505.0,122.7258,122.8148,122.6763,122.8148,5505.0
2024-01-10 13:35:00,124.2,124.23,123.93,124.0,8188.0,122.8445,122.8741,122.5774,122.6466,8188.0
2024-01-10 13:40:00,124.03,124.08,123.95,123.99,3367.0,122.6763,122.7258,122.5972,122.6368,3367.0
2024-01-10 13:45:00,123.99,124.04,123.97,124.03,6209.0,122.6368,122.6862,122.617,122.6763,6209.0
2024-01-10 13:50:00,124.04,124.1,124.0,124.06,3148.0,122.6862,122.7456,122.6466,122.706,3148.0
2024-01-10 13:55:00,124.05,124.12,124.0,124.01,3309.0,122.6961,122.7653,122.6466,122.6565,3309.0
2024-01-10 14:00:00,124.01,124.1,124.01,124.07,5083.0,122.6565,122.7456,122.6565,122.7159,5083.0
2024-01-10 14:05:00,124.08,124.1,123.92,123.97,11234.0,122.7258,122.7456,122.5675,122.617,11234.0
2024-01-10 14:10:00,123.98,124.17,123.95,124.07,29984.0,122.6269,122.8148,122.5972,122.7159,29984.0
2024-01-10 14:15:00,124.08,124.11,123.97,124.0,5324.0,122.7258,122.7554,122.617,122.6466,5324.0
2024-01-10 14:20:00,124.01,124.04,123.86,123.98,15487.0,122.6565,122.6862,122.5082,122.6269,15487.0
2024-01-10 14:25:00,124.0,124.02,123.62,123.74,23885.0,122.6466,122.6664,122.2708,122.3895,23885.0
2024-01-10 14:30:00,123.75,123.78,123.62,123.72,4025.0,122.3994,122.429,122.2708,122.3697,4025.0
2024-01-10 14:35:00,123.72,123.77,123.67,123.77,2222.0,122.3697,122.4192,122.3202,122.4192,2222.0
2024-01-10 14:40:00,123.78,123.91,123.76,123.91,7273.0,122.429,122.5576,122.4093,122.5576,7273.0
2024-01-10 14:45:00,123.91,124.03,123.91,124.0,6092.0,122.5576,122.6763,122.5576,122.6466,6092.0
2024-01-10 14:50:00,124.02,124.2,123.99,124.04,12169.0,122.6664,122.8445,122.6368,122.6862,12169.0
2024-01-10 14:55:00,124.08,124.1,123.98,123.99,6533.0,122.7258,122.7456,122.6269,122.6368,6533.0
2024-01-10 15:00:00,124.0,124.02,123.9,124.02,6371.0,122.6466,122.6664,122.5477,122.6664,6371.0
2024-01-10 15:05:00,124.0,124.18,123.98,124.16,18295.0,122.6466,122.8247,122.6269,122.8049,18295.0
2024-01-10 15:10:00,124.15,124.15,123.88,123.93,9030.0,122.795,122.795,122.528,122.5774,9030.0
2024-01-10 15:15:00,123.88,123.99,123.75,123.75,4944.0,122.528,122.6368,122.3994,122.3994,4944.0
2024-01-10 15:20:00,123.8,123.81,123.45,123.45,9627.0,122.4488,122.4587,122.1026,122.1026,9627.0
2024-01-10 15:25:00,123.45,123.65,123.43,123.5,9699.0,122.1026,122.3005,122.0829,122.1521,9699.0
2024-01-10 15:30:00,123.5,123.7,123.39,123.63,7321.0,122.1521,122.3499,122.0433,122.2807,7321.0
2024-01-10 15:35:00,123.65,123.69,123.56,123.57,6142.0,122.3005,122.34,122.2114,122.2213,6142.0
2024-01-10 15:40:00,123.56,123.6,123.39,123.4,11728.0,122.2114,122.251,122.0433,122.0532,11728.0
2024-01-10 15:45:00,123.4,123.54,123.29,123.31,14967.0,122.0532,122.1917,121.9444,121.9642,14967.0
2024-01-10 15:50:00,123.28,123.55,123.24,123.55,27810.0,121.9345,122.2016,121.8949,122.2016,27810.0
2024-01-10 15:55:00,123.57,123.63,123.35,123.57,93068.0,122.2213,122.2807,122.0037,122.2213,93068.0
2024-01-11 09:30:00,123.55,123.58,122.52,122.96,19757.0,122.2016,122.2312,121.1828,121.618,19757.0
2024-01-11 09:35:00,123.12,123.16,122.85,122.94,6774.0,121.7762,121.8158,121.5092,121.5982,6774.0
2024-01-11 09:40:00,123.08,123.45,122.85,123.14,11175.0,121.7367,122.1026,121.5092,121.796,11175.0
2024-01-11 09:45:00,123.14,123.21,122.66,122.7,29697.0,121.796,121.8653,121.3213,121.3608,29697.0
2024-01-11 09:50:00,122.82,123.22,122.75,123.12,14625.0,121.4795,121.8752,121.4103,121.7762,14625.0
2024-01-11 09:55:00,123.12,123.31,123.07,123.24,6412.0,121.7762,121.9642,121.7268,121.8949,6412.0
2024-01-11 10:00:00,123.13,123.16,122.47,122.47,12721.0,121.7861,121.8158,121.1333,121.1333,12721.0
2024-01-11 10:05:00,122.5,122.53,121.5,121.7,23423.0,121.163,121.1927,120.1739,120.3717,23423.0
2024-01-11 10:10:00,121.53,121.79,121.29,121.49,12372.0,120.2036,120.4608,119.9662,120.164,12372.0
2024-01-11 10:15:00,121.53,122.34,121.38,122.26,8519.0,120.2036,121.0048,120.0552,120.9256,8519.0
2024-01-11 10:20:00,122.21,122.28,121.85,122.26,19264.0,120.8762,120.9454,120.5201,120.9256,19264.0
2024-01-11 10:25:00,122.25,122.56,122.25,122.5,10636.0,120.9157,121.2224,120.9157,121.163,10636.0
2024-01-11 10:30:00,122.52,122.8,122.43,122.47,2800.0,121.1828,121.4597,121.0938,121.1333,2800.0
2024-01-11 10:35:00,122.55,122.86,122.54,122.82,5190.0,121.2125,121.5191,121.2026,121.4795,5190.0
2024-01-11 10:40:00,122.79,122.86,122.5,122.8,9940.0,121.4498,121.5191,121.163,121.4597,9940.0
2024-01-11 10:45:00,122.75,122.77,122.18,122.23,6675.0,121.4103,121.4301,120.8465,120.896,6675.0
2024-01-11 10:50:00,122.17,122.35,122.09,122.09,9022.0,120.8366,121.0147,120.7575,120.7575,9022.0
2024-01-11 10:55:00,122.11,122.11,121.72,121.84,18253.0,120.7773,120.7773,120.3915,120.5102,18253.0
2024-01-11 11:00:00,121.87,122.1,121.8,121.91,10069.0,120.5399,120.7674,120.4707,120.5795,10069.0
2024-01-11 11:05:00,121.94,122.11,121.9,122.02,4352.0,120.6091,120.7773,120.5696,120.6883,4352.0
2024-01-11 11:10:00,122.01,122.13,121.72,121.73,7341.0,120.6784,120.7971,120.3915,120.4014,7341.0
2024-01-11 11:15:00,121.7,121.87,121.7,121.82,9859.0,120.3717,120.5399,120.3717,120.4904,9859.0
2024-01-11 11:20:00,121.83,121.85,121.63,121.82,6112.0,120.5003,120.5201,120.3025,120.4904,6112.0
2024-01-11 11:25:00,121.82,121.93,121.7,121.77,11869.0,120.4904,120.5992,120.3717,120.441,11869.0
2024-01-11 11:30:00,121.78,121.79,121.66,121.79,8304.0,120.4509,120.4608,120.3322,120.4608,8304.0
2024-01-11 11:35:00,121.82,122.12,121.77,121.77,6613.0,120.4904,120.7872,120.441,120.441,6613.0
2024-01-11 11:40:00,121.77,121.81,121.6,121.61,2607.0,120.441,120.4805,120.2728,120.2827,2607.0
2024-01-11 11:45:00,121.62,121.85,121.57,121.78,4517.0,120.2926,120.5201,120.2432,120.4509,4517.0
2024-01-11 11:50:00,121.86,121.87,121.71,121.75,5215.0,120.53,120.5399,120.3816,120.4212,5215.0
2024-01-11 11:55:00,121.71,121.92,121.7,121.85,3400.0,120.3816,120.5893,120.3717,120.5201,3400.0
2024-01-11 12:00:00,121.92,122.13,121.87,122.13,5109.0,120.5893,120.7971,120.5399,120.7971,5109.0
2024-01-11 12:05:00,122.15,122.16,122.04,122.16,4271.0,120.8168,120.8267,120.708,120.8267,4271.0
2024-01-11 12:10:00,122.2,122.43,122.16,122.35,3907.0,120.8663,121.0938,120.8267,121.0147,3907.0
2024-01-11 12:15:00,122.4,122.53,122.39,122.42,4600.0,121.0641,121.1927,121.0542,121.0839,4600.0
2024-01-11 12:20:00,122.5,122.7,122.48,122.7,4110.0,121.163,121.3608,121.1432,121.3608,4110.0
2024-01-11 12:25:00,122.7,122.7,122.57,122.59,4467.0,121.3608,121.3608,121.2323,121.252,4467.0
2024-01-11 12:30:00,122.63,122.72,122.63,122.72,5940.0,121.2916,121.3806,121.2916,121.3806,5940.0
2024-01-11 12:35:00,122.72,122.73,122.61,122.67,2966.0,121.3806,121.3905,121.2718,121.3312,2966.0
2024-01-11 12:40:00,122.69,122.85,122.69,122.81,2300.0,121.3509,121.5092,121.3509,121.4696,2300.0
2024-01-11 12:45:00,122.88,122.93,122.8,122.93,4694.0,121.5389,121.5883,121.4597,121.5883,4694.0
2024-01-11 12:50:00,122.93,123.07,122.93,122.99,5546.0,121.5883,121.7268,121.5883,121.6477,5546.0
2024-01-11 12:55:00,123.06,123.08,122.91,123.0,5773.0,121.7169,121.7367,121.5685,121.6576,5773.0
2024-01-11 13:00:00,123.03,123.27,123.02,123.22,5298.0,121.6872,121.9246,121.6773,121.8752,5298.0
2024-01-11 13:05:00,123.18,123.3,123.18,123.25,3924.0,121.8356,121.9543,121.8356,121.9048,3924.0
2024-01-11 13:10:00,123.26,123.28,123.16,123.16,2050.0,121.9147,121.9345,121.8158,121.8158,2050.0
2024-01-11 13:15:00,123.18,123.26,123.14,123.18,3312.0,121.8356,121.9147,121.796,121.8356,3312.0
2024-01-11 13:20:00,123.22,123.26,123.2,123.23,3295.0,121.8752,121.9147,121.8554,121.885,3295.0
2024-01-11 13:25:00,123.26,123.26,123.1,123.14,3099.0,121.9147,121.9147,121.7565,121.796,3099.0
2024-01-11 13:30:00,123.17,123.22,123.05,123.09,2970.0,121.8257,121.8752,121.707,121.7466,2970.0
2024-01-11 13:35:00,123.09,123.15,123.06,123.12,1810.0,121.7466,121.8059,121.7169,121.7762,1810.0
2024-01-11 13:40:00,123.12,123.12,122.93,122.97,3297.0,121.7762,121.7762,121.5883,121.6279,3297.0
2024-01-11 13:45:00,123.01,123.01,122.88,122.89,3604.0,121.6674,121.6674,121.5389,121.5488,3604.0
2024-01-11 13:50:00,122.88,123.07,122.83,123.0,4417.0,121.5389,121.7268,121.4894,121.6576,4417.0
2024-01-11 13:55:00,123.05,123.36,123.04,123.36,5898.0,121.707,122.0136,121.6971,122.0136,5898.0
2024-01-11 14:00:00,123.37,123.44,123.35,123.41,2446.0,122.0235,122.0928,122.0037,122.0631,2446.0
2024-01-11 14:05:00,123.26,123.37,123.24,123.27,3052.0,121.9147,122.0235,121.8949,121.9246,3052.0
2024-01-11 14:10:00,123.27,123.31,123.2,123.27,2266.0,121.9246,121.9642,121.8554,121.9246,2266.0
2024-01-11 14:15:00,123.29,123.39,123.25,123.29,6136.0,121.9444,122.0433,121.9048,121.9444,6136.0
2024-01-11 14:20:00,123.27,123.33,123.25,123.29,2600.0,121.9246,121.984,121.9048,121.9444,2600.0
2024-01-11 14:25:00,123.31,123.58,123.31,123.58,7166.0,121.9642,122.2312,121.9642,122.2312,7166.0
2024-01-11 14:30:00,123.59,123.59,123.43,123.48,13358.0,122.2411,122.2411,122.0829,122.1323,13358.0
2024-01-11 14:35:00,123.48,123.52,123.38,123.51,3054.0,122.1323,122.1719,122.0334,122.162,3054.0
2024-01-11 14:40:00,123.5,123.54,123.41,123.45,2993.0,122.1521,122.1917,122.0631,122.1026,2993.0
2024-01-11 14:45:00,123.42,123.43,123.28,123.37,4672.0,122.073,122.0829,121.9345,122.0235,4672.0
2024-01-11 14:50:00,123.38,123.51,123.38,123.51,3119.0,122.0334,122.162,122.0334,122.162,3119.0
2024-01-11 14:55:00,123.48,123.61,123.41,123.41,4888.0,122.1323,122.2609,122.0631,122.0631,4888.0
2024-01-11 15:00:00,123.38,123.38,123.25,123.29,4342.0,122.0334,122.0334,121.9048,121.9444,4342.0
2024-01-11 15:05:00,123.29,123.31,123.22,123.27,4144.0,121.9444,121.9642,121.8752,121.9246,4144.0
2024-01-11 15:10:00,123.24,123.38,123.17,123.31,5169.0,121.8949,122.0334,121.8257,121.9642,5169.0
2024-01-11 15:15:00,123.3,123.3,123.09,123.27,5551.0,121.9543,121.9543,121.7466,121.9246,5551.0
2024-01-11 15:20:00,123.33,123.33,123.25,123.27,2482.0,121.984,121.984,121.9048,121.9246,2482.0
2024-01-11 15:25:00,123.27,123.39,123.25,123.28,5842.0,121.9246,122.0433,121.9048,121.9345,5842.0
2024-01-11 15:30:00,123.29,123.39,123.29,123.39,3482.0,121.9444,122.0433,121.9444,122.0433,3482.0
2024-01-11 15:35:00,123.38,123.38,123.19,123.21,4913.0,122.0334,122.0334,121.8455,121.8653,4913.0
2024-01-11 15:40:00,123.2,123.3,123.17,123.26,11433.0,121.8554,121.9543,121.8257,121.9147,11433.0
2024-01-11 15:45:00,123.23,123.33,123.18,123.28,12615.0,121.885,121.984,121.8356,121.9345,12615.0
2024-01-11 15:50:00,123.26,123.27,123.04,123.21,23106.0,121.9147,121.9246,121.6971,121.8653,23106.0
2024-01-11 15:55:00,123.2,123.53,123.2,123.41,67653.0,121.8554,122.1818,121.8554,122.0631,67653.0
2024-01-12 09:30:00,123.03,123.31,122.18,122.18,22457.0,121.6872,121.9642,120.8465,120.8465,22457.0
2024-01-12 09:35:00,122.13,122.34,121.33,121.44,26367.0,120.7971,121.0048,120.0058,120.1146,26367.0
2024-01-12 09:40:00,121.32,121.65,120.82,120.97,21788.0,119.9959,120.3223,119.5014,119.6497,21788.0
2024-01-12 09:45:00,121.0,121.65,120.81,121.54,21257.0,119.6794,120.3223,119.4915,120.2135,21257.0
2024-01-12 09:50:00,121.62,122.14,121.56,122.1,12848.0,120.2926,120.8069,120.2333,120.7674,12848.0
2024-01-12 09:55:00,122.13,122.26,121.68,121.69,6828.0,120.7971,120.9256,120.352,120.3619,6828.0
2024-01-12 10:00:00,121.77,121.77,121.37,121.48,6869.0,120.441,120.441,120.0453,120.1541,6869.0
2024-01-12 10:05:00,121.4,121.78,121.3,121.44,15999.0,120.075,120.4509,119.9761,120.1146,15999.0
2024-01-12 10:10:00,121.5,121.71,121.34,121.65,14876.0,120.1739,120.3816,120.0157,120.3223,14876.0
2024-01-12 10:15:00,121.61,121.88,121.28,121.28,11977.0,120.2827,120.5498,119.9563,119.9563,11977.0
2024-01-12 10:20:00,121.24,121.42,121.17,121.42,27485.0,119.9168,120.0948,119.8475,120.0948,27485.0
2024-01-12 10:25:00,121.46,121.49,120.88,121.02,26406.0,120.1344,120.164,119.5607,119.6992,26406.0
2024-01-12 10:30:00,121.06,121.07,120.61,120.63,26587.0,119.7387,119.7486,119.2936,119.3134,26587.0
2024-01-12 10:35:00,120.6,120.75,120.44,120.51,16125.0,119.2838,119.4321,119.1255,119.1947,16125.0
2024-01-12 10:40:00,120.51,120.74,120.28,120.47,23102.0,119.1947,119.4222,118.9672,119.1552,23102.0
2024-01-12 10:45:00,120.44,120.44,119.76,119.77,29274.0,119.1255,119.1255,118.4529,118.4628,29274.0
2024-01-12 10:50:00,119.77,120.18,119.77,120.18,18396.0,118.4628,118.8683,118.4628,118.8683,18396.0
2024-01-12 10:55:00,120.14,120.82,120.14,120.8,8249.0,118.8288,119.5014,118.8288,119.4816,8249.0
2024-01-12 11:00:00,120.79,120.81,120.54,120.57,7979.0,119.4717,119.4915,119.2244,119.2541,7979.0
2024-01-12 11:05:00,120.51,120.78,120.49,120.77,4486.0,119.1947,119.4618,119.175,119.4519,4486.0
2024-01-12 11:10:00,120.75,120.82,120.69,120.79,4243.0,119.4321,119.5014,119.3728,119.4717,4243.0
2024-01-12 11:15:00,120.94,121.05,120.87,120.89,8542.0,119.62,119.7288,119.5508,119.5706,8542.0
2024-01-12 11:20:00,120.85,121.23,120.7,121.21,6509.0,119.531,119.9069,119.3827,119.8871,6509.0
2024-01-12 11:25:00,121.15,121.26,121.13,121.2,5886.0,119.8277,119.9365,119.808,119.8772,5886.0
2024-01-12 11:30:00,121.24,121.49,121.22,121.27,10764.0,119.9168,120.164,119.897,119.9464,10764.0
2024-01-12 11:35:00,121.31,121.32,121.06,121.16,5593.0,119.986,119.9959,119.7387,119.8376,5593.0
2024-01-12 11:40:00,121.16,121.3,121.08,121.25,8962.0,119.8376,119.9761,119.7585,119.9267,8962.0
2024-01-12 11:45:00,121.22,121.41,121.04,121.22,4103.0,119.897,120.0849,119.7189,119.897,4103.0
2024-01-12 11:50:00,121.25,121.34,121.06,121.17,7658.0,119.9267,120.0157,119.7387,119.8475,7658.0
2024-01-12 11:55:00,121.12,121.17,120.91,120.92,8463.0,119.7981,119.8475,119.5904,119.6003,8463.0
2024-01-12 12:00:00,120.96,121.09,120.86,121.04,2525.0,119.6398,119.7684,119.5409,119.7189,2525.0
2024-01-12 12:05:00,121.06,121.08,120.97,120.98,4042.0,119.7387,119.7585,119.6497,119.6596,4042.0
2024-01-12 12:10:00,121.01,121.08,120.92,121.07,16554.0,119.6893,119.7585,119.6003,119.7486,16554.0
2024-01-12 12:15:00,121.05,121.17,121.03,121.13,4346.0,119.7288,119.8475,119.7091,119.808,4346.0
2024-01-12 12:20:00,121.16,121.25,121.03,121.06,3425.0,119.8376,119.9267,119.7091,119.7387,3425.0
2024-01-12 12:25:00,121.07,121.07,120.97,121.03,955.0,119.7486,119.7486,119.6497,119.7091,955.0
2024-01-12 12:30:00,121.06,121.06,120.97,121.06,3069.0,119.7387,119.7387,119.6497,119.7387,3069.0
2024-01-12 12:35:00,121.05,121.13,121.04,121.11,9449.0,119.7288,119.808,119.7189,119.7882,9449.0
2024-01-12 12:40:00,121.06,121.12,120.92,121.04,7344.0,119.7387,119.7981,119.6003,119.7189,7344.0
2024-01-12 12:45:00,120.98,120.99,120.74,120.86,5960.0,119.6596,119.6695,119.4222,119.5409,5960.0
2024-01-12 12:50:00,120.88,121.14,120.88,121.09,7034.0,119.5607,119.8179,119.5607,119.7684,7034.0
2024-01-12 12:55:00,121.14,121.14,120.98,121.06,5253.0,119.8179,119.8179,119.6596,119.7387,5253.0
2024-01-12 13:00:00,121.06,121.16,121.06,121.11,11638.0,119.7387,119.8376,119.7387,119.7882,11638.0
2024-01-12 13:05:00,121.13,121.4,121.13,121.4,5010.0,119.808,120.075,119.808,120.075,5010.0
2024-01-12 13:10:00,121.42,121.54,121.33,121.37,8803.0,120.0948,120.2135,120.0058,120.0453,8803.0
2024-01-12 13:15:00,121.39,121.39,121.19,121.23,5553.0,120.0651,120.0651,119.8673,119.9069,5553.0
2024-01-12 13:20:00,121.21,121.26,121.06,121.09,4854.0,119.8871,119.9365,119.7387,119.7684,4854.0
2024-01-12 13:25:00,121.1,121.31,121.04,121.31,5124.0,119.7783,119.986,119.7189,119.986,5124.0
2024-01-12 13:30:00,121.32,121.33,121.14,121.24,15378.0,119.9959,120.0058,119.8179,119.9168,15378.0
2024-01-12 13:35:00,121.26,121.35,121.23,121.29,5144.0,119.9365,120.0256,119.9069,119.9662,5144.0
2024-01-12 13:40:00,121.28,121.28,121.17,121.21,3548.0,119.9563,119.9563,119.8475,119.8871,3548.0
2024-01-12 13:45:00,121.21,121.23,121.06,121.15,5071.0,119.8871,119.9069,119.7387,119.8277,5071.0
2024-01-12 13:50:00,121.13,121.22,121.1,121.22,3000.0,119.808,119.897,119.7783,119.897,3000.0
2024-01-12 13:55:00,121.26,121.3,121.2,121.3,2904.0,119.9365,119.9761,119.8772,119.9761,2904.0
2024-01-12 14:00:00,121.31,121.32,121.24,121.27,4453.0,119.986,119.9959,119.9168,119.9464,4453.0
2024-01-12 14:05:00,121.28,121.31,121.25,121.29,2483.0,119.9563,119.986,119.9267,119.9662,2483.0
2024-01-12 14:10:00,121.25,121.26,121.21,121.21,1451.0,119.9267,119.9365,119.8871,119.8871,1451.0
2024-01-12 14:15:00,121.28,121.3,121.26,121.28,2921.0,119.9563,119.9761,119.9365,119.9563,2921.0
2024-01-12 14:20:00,121.26,121.26,121.08,121.16,6133.0,119.9365,119.9365,119.7585,119.8376,6133.0
2024-01-12 14:25:00,121.15,121.21,121.08,121.16,2564.0,119.8277,119.8871,119.7585,119.8376,2564.0
2024-01-12 14:30:00,121.13,121.13,121.0,121.08,2148.0,119.808,119.808,119.6794,119.7585,2148.0
2024-01-12 14:35:00,121.06,121.06,120.89,120.89,4107.0,119.7387,119.7387,119.5706,119.5706,4107.0
2024-01-12 14:40:00,120.9,120.93,120.8,120.85,9948.0,119.5805,119.6102,119.4816,119.531,9948.0
2024-01-12 14:45:00,120.86,120.87,120.81,120.85,2902.0,119.5409,119.5508,119.4915,119.531,2902.0
2024-01-12 14:50:00,120.85,120.9,120.82,120.85,4030.0,119.531,119.5805,119.5014,119.531,4030.0
2024-01-12 14:55:00,120.79,120.87,120.71,120.84,4475.0,119.4717,119.5508,119.3926,119.5211,4475.0
2024-01-12 15:00:00,120.82,120.84,120.73,120.82,6176.0,119.5014,119.5211,119.4123,119.5014,6176.0
2024-01-12 15:05:00,120.8,120.88,120.75,120.75,4357.0,119.4816,119.5607,119.4321,119.4321,4357.0
2024-01-12 15:10:00,120.75,120.87,120.74,120.8,4647.0,119.4321,119.5508,119.4222,119.4816,4647.0
2024-01-12 15:15:00,120.81,120.89,120.75,120.87,7098.0,119.4915,119.5706,119.4321,119.5508,7098.0
2024-01-12 15:20:00,120.87,120.95,120.85,120.95,8419.0,119.5508,119.6299,119.531,119.6299,8419.0
2024-01-12 15:25:00,120.96,121.02,120.89,120.95,7523.0,119.6398,119.6992,119.5706,119.6299,7523.0
2024-01-12 15:30:00,120.94,121.12,120.9,121.11,7471.0,119.62,119.7981,119.5805,119.7882,7471.0
2024-01-12 15:35:00,121.1,121.16,121.04,121.15,8751.0,119.7783,119.8376,119.7189,119.8277,8751.0
2024-01-12 15:40:00,121.15,121.18,120.98,121.02,14751.0,119.8277,119.8574,119.6596,119.6992,14751.0
2024-01-12 15:45:00,121.03,121.22,121.01,121.13,20655.0,119.7091,119.897,119.6893,119.808,20655.0
2024-01-12 15:50:00,121.14,121.15,120.98,121.02,29056.0,119.8179,119.8277,119.6596,119.6992,29056.0
2024-01-12 15:55:00,121.02,121.24,121.02,121.24,129624.0,119.6992,119.9168,119.6992,119.9168,129624.0
2024-01-16 09:30:00,119.93,120.73,119.27,120.44,36592.0,118.6211,119.4123,117.9683,119.1255,36592.0
2024-01-16 09:35:00,120.44,121.35,120.32,121.23,12045.0,119.1255,120.0256,119.0068,119.9069,12045.0
2024-01-16 09:40:00,121.14,121.47,120.76,121.38,15908.0,119.8179,120.1443,119.442,120.0552,15908.0
2024-01-16 09:45:00,121.27,121.45,121.06,121.23,8645.0,119.9464,120.1245,119.7387,119.9069,8645.0
2024-01-16 09:50:00,121.5,121.86,121.37,121.63,11892.0,120.1739,120.53,120.0453,120.3025,11892.0
2024-01-16 09:55:00,121.69,122.3,121.59,122.3,24980.0,120.3619,120.9652,120.2629,120.9652,24980.0
2024-01-16 10:00:00,122.17,122.4,121.96,122.23,13877.0,120.8366,121.0641,120.6289,120.896,13877.0
2024-01-16 10:05:00,122.18,122.74,122.17,122.57,35886.0,120.8465,121.4004,120.8366,121.2323,35886.0
2024-01-16 10:10:00,122.57,122.97,122.48,122.93,19536.0,121.2323,121.6279,121.1432,121.5883,19536.0
2024-01-16 10:15:00,122.99,123.36,122.85,123.31,15686.0,121.6477,122.0136,121.5092,121.9642,15686.0
2024-01-16 10:20:00,123.3,123.34,123.12,123.23,22092.0,121.9543,121.9938,121.7762,121.885,22092.0
2024-01-16 10:25:00,123.22,123.46,123.02,123.42,23422.0,121.8752,122.1125,121.6773,122.073,23422.0
2024-01-16 10:30:00,123.47,123.69,123.15,123.68,17291.0,122.1224,122.34,121.8059,122.3301,17291.0
2024-01-16 10:35:00,123.66,123.66,123.25,123.57,17881.0,122.3104,122.3104,121.9048,122.2213,17881.0
2024-01-16 10:40:00,123.57,123.67,123.26,123.39,12842.0,122.2213,122.3202,121.9147,122.0433,12842.0
2024-01-16 10:45:00,123.34,123.6,123.31,123.51,7200.0,121.9938,122.251,121.9642,122.162,7200.0
2024-01-16 10:50:00,123.55,123.57,122.98,123.0,29293.0,122.2016,122.2213,121.6378,121.6576,29293.0
2024-01-16 10:55:00,123.0,123.09,122.88,123.07,10115.0,121.6576,121.7466,121.5389,121.7268,10115.0
2024-01-16 11:00:00,122.96,122.96,122.6,122.73,19183.0,121.618,121.618,121.2619,121.3905,19183.0
2024-01-16 11:05:00,122.77,122.9,122.38,122.47,7959.0,121.4301,121.5586,121.0443,121.1333,7959.0
2024-01-16 11:10:00,122.5,122.81,122.4,122.66,6716.0,121.163,121.4696,121.0641,121.3213,6716.0
2024-01-16 11:15:00,122.67,122.98,122.57,122.92,8522.0,121.3312,121.6378,121.2323,121.5784,8522.0
2024-01-16 11:20:00,122.93,123.23,122.82,123.19,6892.0,121.5883,121.885,121.4795,121.8455,6892.0
2024-01-16 11:25:00,123.17,123.23,122.9,123.02,9685.0,121.8257,121.885,121.5586,121.6773,9685.0
2024-01-16 11:30:00,123.11,123.24,123.03,123.24,8195.0,121.7664,121.8949,121.6872,121.8949,8195.0
2024-01-16 11:35:00,123.29,123.3,123.14,123.21,6556.0,121.9444,121.9543,121.796,121.8653,6556.0
2024-01-16 11:40:00,123.21,123.21,122.9,122.96,16631.0,121.8653,121.8653,121.5586,121.618,16631.0
2024-01-16 11:45:00,122.94,122.95,122.55,122.6,39193.0,121.5982,121.6081,121.2125,121.2619,39193.0
2024-01-16 11:50:00,122.55,122.6,122.48,122.57,5826.0,121.2125,121.2619,121.1432,121.2323,5826.0
2024-01-16 11:55:00,122.61,122.61,122.39,122.55,6365.0,121.2718,121.2718,121.0542,121.2125,6365.0
2024-01-16 12:00:00,122.5,122.54,122.44,122.47,12716.0,121.163,121.2026,121.1037,121.1333,12716.0
2024-01-16 12:05:00,122.5,122.73,122.43,122.55,17439.0,121.163,121.3905,121.0938,121.2125,17439.0
2024-01-16 12:10:00,122.56,122.78,122.53,122.74,8141.0,121.2224,121.44,121.1927,121.4004,8141.0
2024-01-16 12:15:00,122.75,122.94,122.73,122.84,6639.0,121.4103,121.5982,121.3905,121.4993,6639.0
2024-01-16 12:20:00,122.86,123.24,122.85,123.24,6362.0,121.5191,121.8949,121.5092,121.8949,6362.0
2024-01-16 12:25:00,123.18,123.2,122.84,122.95,5271.0,121.8356,121.8554,121.4993,121.6081,5271.0
2024-01-16 12:30:00,122.97,123.01,122.88,122.89,5915.0,121.6279,121.6674,121.5389,121.5488,5915.0
2024-01-16 12:35:00,122.94,123.2,122.94,123.02,7194.0,121.5982,121.8554,121.5982,121.6773,7194.0
2024-01-16 12:40:00,123.01,123.01,122.88,122.96,4962.0,121.6674,121.6674,121.5389,121.618,4962.0
2024-01-16 12:45:00,122.98,123.04,122.9,122.9,13019.0,121.6378,121.6971,121.5586,121.5586,13019.0
2024-01-16 12:50:00,122.96,123.21,122.95,123.21,7293.0,121.618,121.8653,121.6081,121.8653,7293.0
2024-01-16 12:55:00,123.16,123.21,123.1,123.19,2495.0,121.8158,121.8653,121.7565,121.8455,2495.0
2024-01-16 13:00:00,123.2,123.21,123.05,123.06,6630.0,121.8554,121.8653,121.707,121.7169,6630.0
2024-01-16 13:05:00,123.01,123.18,122.95,123.16,3949.0,121.6674,121.8356,121.6081,121.8158,3949.0
2024-01-16 13:10:00,123.2,123.35,123.16,123.32,5520.0,121.8554,122.0037,121.8158,121.9741,5520.0
2024-01-16 13:15:00,123.35,123.54,123.32,123.51,6736.0,122.0037,122.1917,121.9741,122.162,6736.0
2024-01-16 13:20:00,123.48,123.5,123.37,123.46,3723.0,122.1323,122.1521,122.0235,122.1125,3723.0
2024-01-16 13:25:00,123.47,123.55,123.41,123.55,3839.0,122.1224,122.2016,122.0631,122.2016,3839.0
2024-01-16 13:30:00,123.6,123.66,123.48,123.51,6102.0,122.251,122.3104,122.1323,122.162,6102.0
2024-01-16 13:35:00,123.42,123.47,123.28,123.28,3774.0,122.073,122.1224,121.9345,121.9345,3774.0
2024-01-16 13:40:00,123.33,123.35,123.13,123.15,4253.0,121.984,122.0037,121.7861,121.8059,4253.0
2024-01-16 13:45:00,123.17,123.17,123.0,123.03,3774.0,121.8257,121.8257,121.6576,121.6872,3774.0
2024-01-16 13:50:00,123.03,123.15,123.02,123.14,7008.0,121.6872,121.8059,121.6773,121.796,7008.0
2024-01-16 13:55:00,123.13,123.32,123.1,123.31,5124.0,121.7861,121.9741,121.7565,121.9642,5124.0
2024-01-16 14:00:00,123.29,123.36,123.22,123.35,4329.0,121.9444,122.0136,121.8752,122.0037,4329.0
2024-01-16 14:05:00,123.36,123.48,123.19,123.19,9189.0,122.0136,122.1323,121.8455,121.8455,9189.0
2024-01-16 14:10:00,123.22,123.31,123.11,123.15,5611.0,121.8752,121.9642,121.7664,121.8059,5611.0
2024-01-16 14:15:00,123.13,123.15,122.94,122.95,6098.0,121.7861,121.8059,121.5982,121.6081,6098.0
2024-01-16 14:20:00,122.95,122.95,122.72,122.79,12151.0,121.6081,121.6081,121.3806,121.4498,12151.0
2024-01-16 14:25:00,122.78,122.81,122.71,122.72,5527.0,121.44,121.4696,121.3707,121.3806,5527.0
2024-01-16 14:30:00,122.7,122.88,122.59,122.88,5830.0,121.3608,121.5389,121.252,121.5389,5830.0
2024-01-16 14:35:00,122.83,122.83,122.74,122.77,3174.0,121.4894,121.4894,121.4004,121.4301,3174.0
2024-01-16 14:40:00,122.77,122.79,122.67,122.7,2984.0,121.4301,121.4498,121.3312,121.3608,2984.0
2024-01-16 14:45:00,122.72,122.85,122.72,122.78,3606.0,121.3806,121.5092,121.3806,121.44,3606.0
2024-01-16 14:50:00,122.79,122.85,122.72,122.77,8535.0,121.4498,121.5092,121.3806,121.4301,8535.0
2024-01-16 14:55:00,122.79,122.85,122.73,122.8,4623.0,121.4498,121.5092,121.3905,121.4597,4623.0
2024-01-16 15:00:00,122.74,122.76,122.57,122.6,7364.0,121.4004,121.4202,121.2323,121.2619,7364.0
2024-01-16 15:05:00,122.6,122.6,122.39,122.41,11902.0,121.2619,121.2619,121.0542,121.074,11902.0
2024-01-16 15:10:00,122.42,122.5,122.16,122.2,32669.0,121.0839,121.163,120.8267,120.8663,32669.0
2024-01-16 15:15:00,122.2,122.5,122.19,122.5,9954.0,120.8663,121.163,120.8564,121.163,9954.0
2024-01-16 15:20:00,122.47,122.47,122.3,122.38,7120.0,121.1333,121.1333,120.9652,121.0443,7120.0
2024-01-16 15:25:00,122.35,122.35,122.18,122.28,20571.0,121.0147,121.0147,120.8465,120.9454,20571.0
2024-01-16 15:30:00,122.33,122.62,122.33,122.6,12975.0,120.9949,121.2817,120.9949,121.2619,12975.0
2024-01-16 15:35:00,122.58,122.66,122.49,122.57,19131.0,121.2421,121.3213,121.1531,121.2323,19131.0
2024-01-16 15:40:00,122.55,122.61,122.47,122.58,9291.0,121.2125,121.2718,121.1333,121.2421,9291.0
2024-01-16 15:45:00,122.58,122.6,122.44,122.45,50841.0,121.2421,121.2619,121.1037,121.1136,50841.0
2024-01-16 15:50:00,122.45,122.8,122.39,122.7,64328.0,121.1136,121.4597,121.0542,121.3608,64328.0
2024-01-16 15:55:00,122.7,122.82,122.31,122.8,113621.0,121.3608,121.4795,120.9751,121.4597,113621.0
2024-01-17 09:30:00,120.97,122.71,120.7,122.47,35742.0,119.6497,121.3707,119.3827,121.1333,35742.0
2024-01-17 09:35:00,122.5,122.9,122.27,122.72,10510.0,121.163,121.5586,120.9355,121.3806,10510.0
2024-01-17 09:40:00,122.83,122.83,122.4,122.53,21431.0,121.4894,121.4894,121.0641,121.1927,21431.0
2024-01-17 09:45:00,122.42,122.91,122.26,122.86,12643.0,121.0839,121.5685,120.9256,121.5191,12643.0
2024-01-17 09:50:00,122.86,122.86,122.31,122.69,10918.0,121.5191,121.5191,120.9751,121.3509,10918.0
2024-01-17 09:55:00,122.57,122.58,122.02,122.16,10108.0,121.2323,121.2421,120.6883,120.8267,10108.0
2024-01-17 10:00:00,122.07,122.78,122.05,122.7,10019.0,120.7377,121.44,120.7179,121.3608,10019.0
2024-01-17 10:05:00,122.76,123.28,122.66,123.14,16202.0,121.4202,121.9345,121.3213,121.796,16202.0
2024-01-17 10:10:00,123.12,123.21,122.91,123.12,9188.0,121.7762,121.8653,121.5685,121.7762,9188.0
2024-01-17 10:15:00,123.22,123.39,122.96,122.99,12416.0,121.8752,122.0433,121.618,121.6477,12416.0
2024-01-17 10:20:00,122.92,123.06,122.71,123.06,6351.0,121.5784,121.7169,121.3707,121.7169,6351.0
2024-01-17 10:25:00,123.06,123.22,122.98,123.05,7417.0,121.7169,121.8752,121.6378,121.707,7417.0
2024-01-17 10:30:00,123.03,123.05,122.83,122.85,4516.0,121.6872,121.707,121.4894,121.5092,4516.0
2024-01-17 10:35:00,122.79,123.14,122.74,123.13,7196.0,121.4498,121.796,121.4004,121.7861,7196.0
2024-01-17 10:40:00,123.09,123.16,122.72,122.72,7462.0,121.7466,121.8158,121.3806,121.3806,7462.0
2024-01-17 10:45:00,122.77,122.84,122.5,122.8,6704.0,121.4301,121.4993,121.163,121.4597,6704.0
2024-01-17 10:50:00,122.8,122.96,122.71,122.74,9162.0,121.4597,121.618,121.3707,121.4004,9162.0
2024-01-17 10:55:00,122.79,122.92,122.66,122.91,7594.0,121.4498,121.5784,121.3213,121.5685,7594.0
2024-01-17 11:00:00,122.89,123.2,122.89,123.19,3871.0,121.5488,121.8554,121.5488,121.8455,3871.0
2024-01-17 11:05:00,123.23,123.35,123.17,123.31,7348.0,121.885,122.0037,121.8257,121.9642,7348.0
2024-01-17 11:10:00,123.32,123.33,123.12,123.13,3276.0,121.9741,121.984,121.7762,121.7861,3276.0
2024-01-17 11:15:00,123.12,123.35,123.11,123.23,4608.0,121.7762,122.0037,121.7664,121.885,4608.0
2024-01-17 11:20:00,123.25,123.28,123.1,123.23,8322.0,121.9048,121.9345,121.7565,121.885,8322.0
2024-01-17 11:25:00,123.26,123.38,123.22,123.36,7618.0,121.9147,122.0334,121.8752,122.0136,7618.0
2024-01-17 11:30:00,123.36,123.48,123.35,123.42,7364.0,122.0136,122.1323,122.0037,122.073,7364.0
2024-01-17 11:35:00,123.4,123.45,123.36,123.42,5032.0,122.0532,122.1026,122.0136,122.073,5032.0
2024-01-17 11:40:00,123.45,123.52,123.42,123.52,11765.0,122.1026,122.1719,122.073,122.1719,11765.0
2024-01-17 11:45:00,123.56,123.61,123.35,123.35,25353.0,122.2114,122.2609,122.0037,122.0037,25353.0
2024-01-17 11:50:00,123.38,123.43,123.25,123.43,3157.0,122.0334,122.0829,121.9048,122.0829,3157.0
2024-01-17 11:55:00,123.41,123.43,123.29,123.29,7116.0,122.0631,122.0829,121.9444,121.9444,7116.0
2024-01-17 12:00:00,123.29,123.3,123.01,123.05,5012.0,121.9444,121.9543,121.6674,121.707,5012.0
2024-01-17 12:05:00,123.0,123.01,122.83,122.84,7970.0,121.6576,121.6674,121.4894,121.4993,7970.0
2024-01-17 12:10:00,122.84,123.04,122.8,122.99,4596.0,121.4993,121.6971,121.4597,121.6477,4596.0
2024-01-17 12:15:00,122.95,123.0,122.9,122.95,2926.0,121.6081,121.6576,121.5586,121.6081,2926.0
2024-01-17 12:20:00,122.99,123.09,122.99,123.08,5146.0,121.6477,121.7466,121.6477,121.7367,5146.0
2024-01-17 12:25:00,123.05,123.2,123.03,123.18,4591.0,121.707,121.8554,121.6872,121.8356,4591.0
2024-01-17 12:30:00,123.16,123.23,123.11,123.17,3522.0,121.8158,121.885,121.7664,121.8257,3522.0
2024-01-17 12:35:00,123.21,123.4,123.17,123.4,3766.0,121.8653,122.0532,121.8257,122.0532,3766.0
2024-01-17 12:40:00,123.38,123.44,123.19,123.19,8510.0,122.0334,122.0928,121.8455,121.8455,8510.0
2024-01-17 12:45:00,123.22,123.31,123.16,123.26,4780.0,121.8752,121.9642,121.8158,121.9147,4780.0
2024-01-17 12:50:00,123.29,123.48,123.21,123.48,5771.0,121.9444,122.1323,121.8653,122.1323,5771.0
2024-01-17 12:55:00,123.47,123.47,123.33,123.33,9200.0,122.1224,122.1224,121.984,121.984,9200.0
2024-01-17 13:00:00,123.33,123.49,123.29,123.48,5403.0,121.984,122.1422,121.9444,122.1323,5403.0
2024-01-17 13:05:00,123.5,123.54,123.46,123.47,5528.0,122.1521,122.1917,122.1125,122.1224,5528.0
2024-01-17 13:10:00,123.45,123.5,123.37,123.43,9577.0,122.1026,122.1521,122.0235,122.0829,9577.0
2024-01-17 13:15:00,123.4,123.45,123.33,123.37,4918.0,122.0532,122.1026,121.984,122.0235,4918.0
2024-01-17 13:20:00,123.36,123.4,123.24,123.24,5755.0,122.0136,122.0532,121.8949,121.8949,5755.0
2024-01-17 13:25:00,123.26,123.37,123.16,123.16,2567.0,121.9147,122.0235,121.8158,121.8158,2567.0
2024-01-17 13:30:00,123.18,123.21,123.03,123.04,5146.0,121.8356,121.8653,121.6872,121.6971,5146.0
2024-01-17 13:35:00,123.01,123.04,122.88,122.96,7223.0,121.6674,121.6971,121.5389,121.618,7223.0
2024-01-17 13:40:00,122.98,123.04,122.93,123.01,5443.0,121.6378,121.6971,121.5883,121.6674,5443.0
2024-01-17 13:45:00,123.01,123.04,122.93,122.97,4595.0,121.6674,121.6971,121.5883,121.6279,4595.0
2024-01-17 13:50:00,122.97,123.13,122.92,123.08,8665.0,121.6279,121.7861,121.5784,121.7367,8665.0
2024-01-17 13:55:00,123.06,123.07,122.94,122.94,3099.0,121.7169,121.7268,121.5982,121.5982,3099.0
2024-01-17 14:00:00,122.96,123.17,122.96,123.16,2617.0,121.618,121.8257,121.618,121.8158,2617.0
2024-01-17 14:05:00,123.17,123.17,123.11,123.15,3450.0,121.8257,121.8257,121.7664,121.8059,3450.0
2024-01-17 14:10:00,123.15,123.16,123.04,123.04,4297.0,121.8059,121.8158,121.6971,121.6971,4297.0
2024-01-17 14:15:00,123.02,123.04,122.92,122.92,3275.0,121.6773,121.6971,121.5784,121.5784,3275.0
2024-01-17 14:20:00,122.95,123.14,122.92,123.12,6061.0,121.6081,121.796,121.5784,121.7762,6061.0
2024-01-17 14:25:00,123.13,123.17,123.11,123.13,3720.0,121.7861,121.8257,121.7664,121.7861,3720.0
2024-01-17 14:30:00,123.13,123.2,123.12,123.12,4431.0,121.7861,121.8554,121.7762,121.7762,4431.0
2024-01-17 14:35:00,123.15,123.16,123.06,123.07,3609.0,121.8059,121.8158,121.7169,121.7268,3609.0
2024-01-17 14:40:00,123.08,123.15,123.06,123.11,3467.0,121.7367,121.8059,121.7169,121.7664,3467.0
2024-01-17 14:45:00,123.1,123.13,122.78,122.81,17519.0,121.7565,121.7861,121.44,121.4696,17519.0
2024-01-17 14:50:00,122.83,122.85,122.69,122.72,7057.0,121.4894,121.5092,121.3509,121.3806,7057.0
2024-01-17 14:55:00,122.72,122.72,122.62,122.62,3579.0,121.3806,121.3806,121.2817,121.2817,3579.0
2024-01-17 15:00:00,122.59,122.62,122.45,122.45,7151.0,121.252,121.2817,121.1136,121.1136,7151.0
2024-01-17 15:05:00,122.45,122.45,122.3,122.3,7170.0,121.1136,121.1136,120.9652,120.9652,7170.0
2024-01-17 15:10:00,122.29,122.29,122.13,122.13,3514.0,120.9553,120.9553,120.7971,120.7971,3514.0
2024-01-17 15:15:00,122.13,122.43,122.12,122.37,101135.0,120.7971,121.0938,120.7872,121.0344,101135.0
2024-01-17 15:20:00,122.34,122.42,122.26,122.34,12330.0,121.0048,121.0839,120.9256,121.0048,12330.0
2024-01-17 15:25:00,122.3,122.39,122.29,122.29,2354.0,120.9652,121.0542,120.9553,120.9553,2354.0
2024-01-17 15:30:00,122.32,122.43,122.25,122.43,11355.0,120.985,121.0938,120.9157,121.0938,11355.0
2024-01-17 15:35:00,122.4,122.54,122.31,122.46,12586.0,121.0641,121.2026,120.9751,121.1235,12586.0
2024-01-17 15:40:00,122.46,122.48,122.38,122.41,9538.0,121.1235,121.1432,121.0443,121.074,9538.0
2024-01-17 15:45:00,122.41,122.5,122.38,122.39,21583.0,121.074,121.163,121.0443,121.0542,21583.0
2024-01-17 15:50:00,122.42,122.66,122.41,122.49,30919.0,121.0839,121.3213,121.074,121.1531,30919.0
2024-01-17 15:55:00,122.48,122.55,122.27,122.42,142017.0,121.1432,121.2125,120.9355,121.0839,142017.0
2024-01-18 09:30:00,123.79,124.74,123.75,124.53,77963.0,122.4389,123.3786,122.3994,123.1709,77963.0
2024-01-18 09:35:00,124.5,124.5,123.42,123.87,14583.0,123.1412,123.1412,122.073,122.5181,14583.0
2024-01-18 09:40:00,123.88,124.3,123.77,123.95,38888.0,122.528,122.9434,122.4192,122.5972,38888.0
2024-01-18 09:45:00,123.94,124.61,123.93,124.54,22359.0,122.5873,123.25,122.5774,123.1808,22359.0
2024-01-18 09:50:00,124.54,124.73,124.15,124.35,19348.0,123.1808,123.3687,122.795,122.9928,19348.0
2024-01-18 09:55:00,124.39,124.83,124.39,124.75,30714.0,123.0324,123.4676,123.0324,123.3885,30714.0
2024-01-18 10:00:00,124.75,125.06,124.49,124.92,146520.0,123.3885,123.6951,123.1313,123.5566,146520.0
2024-01-18 10:05:00,124.94,125.96,124.87,125.9,120738.0,123.5764,124.5853,123.5071,124.5259,120738.0
2024-01-18 10:10:00,125.92,126.33,125.7,126.08,80511.0,124.5457,124.9512,124.3281,124.7039,80511.0
2024-01-18 10:15:00,126.1,126.55,126.01,126.33,48920.0,124.7237,125.1688,124.6347,124.9512,48920.0
2024-01-18 10:20:00,126.36,126.61,126.21,126.56,28004.0,124.9809,125.2282,124.8325,125.1787,28004.0
2024-01-18 10:25:00,126.59,126.61,126.02,126.12,33580.0,125.2084,125.2282,124.6446,124.7435,33580.0
2024-01-18 10:30:00,126.09,126.2,125.87,126.14,22490.0,124.7138,124.8226,124.4962,124.7633,22490.0
2024-01-18 10:35:00,126.16,126.4,126.12,126.2,21711.0,124.7831,125.0204,124.7435,124.8226,21711.0
2024-01-18 10:40:00,126.17,126.41,126.06,126.25,14072.0,124.793,125.0303,124.6842,124.8721,14072.0
2024-01-18 10:45:00,126.26,126.28,125.81,125.97,22654.0,124.882,124.9018,124.4369,124.5951,22654.0
2024-01-18 10:50:00,125.97,126.02,125.66,125.93,12474.0,124.5951,124.6446,124.2885,124.5556,12474.0
2024-01-18 10:55:00,125.93,125.98,125.44,125.65,16139.0,124.5556,124.605,124.0709,124.2786,16139.0
2024-01-18 11:00:00,125.6,125.62,125.18,125.26,19515.0,124.2292,124.249,123.8138,123.8929,19515.0
2024-01-18 11:05:00,125.25,125.31,125.12,125.19,15743.0,123.883,123.9423,123.7544,123.8237,15743.0
2024-01-18 11:10:00,125.25,125.4,125.09,125.22,10256.0,123.883,124.0314,123.7247,123.8533,10256.0
2024-01-18 11:15:00,125.25,125.39,125.24,125.24,10436.0,123.883,124.0215,123.8731,123.8731,10436.0
2024-01-18 11:20:00,125.2,125.34,125.15,125.32,12379.0,123.8335,123.972,123.7841,123.9522,12379.0
2024-01-18 11:25:00,125.34,125.4,125.01,125.06,12324.0,123.972,124.0314,123.6456,123.6951,12324.0
2024-01-18 11:30:00,125.07,125.14,124.99,125.07,10172.0,123.705,123.7742,123.6258,123.705,10172.0
2024-01-18 11:35:00,125.12,125.5,125.12,125.48,3566.0,123.7544,124.1303,123.7544,124.1105,3566.0
2024-01-18 11:40:00,125.46,125.53,125.33,125.46,15491.0,124.0907,124.1599,123.9621,124.0907,15491.0
2024-01-18 11:45:00,125.46,125.48,125.19,125.22,9823.0,124.0907,124.1105,123.8237,123.8533,9823.0
2024-01-18 11:50:00,125.2,125.3,125.1,125.15,9309.0,123.8335,123.9325,123.7346,123.7841,9309.0
2024-01-18 11:55:00,125.16,125.16,125.03,125.1,5710.0,123.794,123.794,123.6654,123.7346,5710.0
2024-01-18 12:00:00,125.11,125.11,124.51,124.55,8992.0,123.7445,123.7445,123.1511,123.1906,8992.0
2024-01-18 12:05:00,124.58,124.58,124.3,124.31,19708.0,123.2203,123.2203,122.9434,122.9533,19708.0
2024-01-18 12:10:00,124.33,124.37,123.95,124.24,14378.0,122.973,123.0126,122.5972,122.884,14378.0
2024-01-18 12:15:00,124.28,124.28,124.0,124.04,7886.0,122.9236,122.9236,122.6466,122.6862,7886.0
2024-01-18 12:20:00,124.06,124.2,123.96,124.13,20412.0,122.706,122.8445,122.6071,122.7752,20412.0
2024-01-18 12:25:00,124.11,124.15,123.9,123.93,13544.0,122.7554,122.795,122.5477,122.5774,13544.0
2024-01-18 12:30:00,123.93,123.94,123.78,123.84,14156.0,122.5774,122.5873,122.429,122.4884,14156.0
2024-01-18 12:35:00,123.89,124.03,123.77,123.84,11897.0,122.5378,122.6763,122.4192,122.4884,11897.0
2024-01-18 12:40:00,123.83,123.9,123.79,123.87,8869.0,122.4785,122.5477,122.4389,122.5181,8869.0
2024-01-18 12:45:00,123.88,123.89,123.65,123.65,7646.0,122.528,122.5378,122.3005,122.3005,7646.0
2024-01-18 12:50:00,123.66,123.67,123.19,123.31,10079.0,122.3104,122.3202,121.8455,121.9642,10079.0
2024-01-18 12:55:00,123.29,123.33,123.05,123.1,13574.0,121.9444,121.984,121.707,121.7565,13574.0
2024-01-18 13:00:00,123.05,123.1,122.78,122.79,15689.0,121.707,121.7565,121.44,121.4498,15689.0
2024-01-18 13:05:00,122.78,122.83,122.56,122.69,19252.0,121.44,121.4894,121.2224,121.3509,19252.0
2024-01-18 13:10:00,122.69,122.88,122.6,122.85,47655.0,121.3509,121.5389,121.2619,121.5092,47655.0
2024-01-18 13:15:00,122.81,123.08,122.77,123.06,14510.0,121.4696,121.7367,121.4301,121.7169,14510.0
2024-01-18 13:20:00,123.06,123.37,123.04,123.34,18273.0,121.7169,122.0235,121.6971,121.9938,18273.0
2024-01-18 13:25:00,123.3,123.54,123.28,123.34,38939.0,121.9543,122.1917,121.9345,121.9938,38939.0
2024-01-18 13:30:00,123.35,123.61,123.29,123.51,9085.0,122.0037,122.2609,121.9444,122.162,9085.0
2024-01-18 13:35:00,123.53,123.71,123.49,123.71,6453.0,122.1818,122.3598,122.1422,122.3598,6453.0
2024-01-18 13:40:00,123.69,123.83,123.65,123.72,11819.0,122.34,122.4785,122.3005,122.3697,11819.0
2024-01-18 13:45:00,123.75,123.79,123.56,123.59,17434.0,122.3994,122.4389,122.2114,122.2411,17434.0
2024-01-18 13:50:00,123.59,123.96,123.5,123.87,8185.0,122.2411,122.6071,122.1521,122.5181,8185.0
2024-01-18 13:55:00,123.88,124.06,123.87,124.03,9976.0,122.528,122.706,122.5181,122.6763,9976.0
2024-01-18 14:00:00,124.03,124.14,123.99,124.12,2473.0,122.6763,122.7851,122.6368,122.7653,2473.0
2024-01-18 14:05:00,124.12,124.14,124.04,124.08,3709.0,122.7653,122.7851,122.6862,122.7258,3709.0
2024-01-18 14:10:00,124.07,124.12,123.99,124.05,5065.0,122.7159,122.7653,122.6368,122.6961,5065.0
2024-01-18 14:15:00,124.02,124.06,123.98,124.04,6727.0,122.6664,122.706,122.6269,122.6862,6727.0
2024-01-18 14:20:00,124.03,124.19,123.83,124.15,11686.0,122.6763,122.8346,122.4785,122.795,11686.0
2024-01-18 14:25:00,124.13,124.14,124.01,124.09,8005.0,122.7752,122.7851,122.6565,122.7357,8005.0
2024-01-18 14:30:00,124.11,124.14,124.06,124.09,5695.0,122.7554,122.7851,122.706,122.7357,5695.0
2024-01-18 14:35:00,124.11,124.21,124.11,124.15,4986.0,122.7554,122.8544,122.7554,122.795,4986.0
2024-01-18 14:40:00,124.16,124.27,124.08,124.16,7728.0,122.8049,122.9137,122.7258,122.8049,7728.0
2024-01-18 14:45:00,124.12,124.37,124.05,124.25,9137.0,122.7653,123.0126,122.6961,122.8939,9137.0
2024-01-18 14:50:00,124.26,124.59,124.26,124.51,14948.0,122.9038,123.2302,122.9038,123.1511,14948.0
2024-01-18 14:55:00,124.49,124.52,124.41,124.46,7315.0,123.1313,123.161,123.0522,123.1016,7315.0
2024-01-18 15:00:00,124.47,124.83,124.47,124.71,7992.0,123.1115,123.4676,123.1115,123.3489,7992.0
2024-01-18 15:05:00,124.74,124.93,124.73,124.89,7225.0,123.3786,123.5665,123.3687,123.5269,7225.0
2024-01-18 15:10:00,124.88,124.95,124.81,124.82,7158.0,123.517,123.5863,123.4478,123.4577,7158.0
2024-01-18 15:15:00,124.82,124.87,124.79,124.83,9759.0,123.4577,123.5071,123.428,123.4676,9759.0
2024-01-18 15:20:00,124.82,124.97,124.8,124.94,9932.0,123.4577,123.6061,123.4379,123.5764,9932.0
2024-01-18 15:25:00,124.95,125.01,124.91,125.01,16293.0,123.5863,123.6456,123.5467,123.6456,16293.0
2024-01-18 15:30:00,125.04,125.04,124.82,124.82,13113.0,123.6753,123.6753,123.4577,123.4577,13113.0
2024-01-18 15:35:00,124.81,124.81,124.65,124.8,15675.0,123.4478,123.4478,123.2895,123.4379,15675.0
2024-01-18 15:40:00,124.78,124.95,124.74,124.92,13284.0,123.4181,123.5863,123.3786,123.5566,13284.0
2024-01-18 15:45:00,124.94,125.23,124.94,125.22,25039.0,123.5764,123.8632,123.5764,123.8533,25039.0
2024-01-18 15:50:00,125.2,125.35,125.15,125.17,49789.0,123.8335,123.9819,123.7841,123.8039,49789.0
2024-01-18 15:55:00,125.17,125.28,125.06,125.24,147160.0,123.8039,123.9127,123.6951,123.8731,147160.0
2024-01-19 09:30:00,126.01,126.15,124.54,124.54,109769.0,124.6347,124.7732,123.1808,123.1808,109769.0
2024-01-19 09:35:00,124.6,124.99,124.35,124.73,17491.0,123.2401,123.6258,122.9928,123.3687,17491.0
2024-01-19 09:40:00,124.66,124.66,124.4,124.52,9177.0,123.2994,123.2994,123.0423,123.161,9177.0
2024-01-19 09:45:00,124.6,124.7,123.86,124.11,16609.0,123.2401,123.339,122.5082,122.7554,16609.0
2024-01-19 09:50:00,124.15,124.6,123.87,124.49,8848.0,122.795,123.2401,122.5181,123.1313,8848.0
2024-01-19 09:55:00,124.45,124.68,124.21,124.53,7930.0,123.0917,123.3192,122.8544,123.1709,7930.0
2024-01-19 10:00:00,124.7,124.86,124.38,124.73,13677.0,123.339,123.4973,123.0225,123.3687,13677.0
2024-01-19 10:05:00,124.73,124.78,124.4,124.45,15089.0,123.3687,123.4181,123.0423,123.0917,15089.0
2024-01-19 10:10:00,124.5,125.05,124.49,125.05,12333.0,123.1412,123.6852,123.1313,123.6852,12333.0
2024-01-19 10:15:00,125.05,125.13,124.68,124.71,12444.0,123.6852,123.7643,123.3192,123.3489,12444.0
2024-01-19 10:20:00,124.65,124.96,124.64,124.96,7775.0,123.2895,123.5962,123.2797,123.5962,7775.0
2024-01-19 10:25:00,124.93,124.97,124.46,124.66,9766.0,123.5665,123.6061,123.1016,123.2994,9766.0
2024-01-19 10:30:00,124.65,124.71,124.48,124.66,9092.0,123.2895,123.3489,123.1214,123.2994,9092.0
2024-01-19 10:35:00,124.72,124.89,124.62,124.79,14362.0,123.3588,123.5269,123.2599,123.428,14362.0
2024-01-19 10:40:00,124.85,124.99,124.73,124.8,10255.0,123.4874,123.6258,123.3687,123.4379,10255.0
2024-01-19 10:45:00,124.87,125.12,124.87,125.01,10171.0,123.5071,123.7544,123.5071,123.6456,10171.0
2024-01-19 10:50:00,125.01,125.35,124.94,125.34,9603.0,123.6456,123.9819,123.5764,123.972,9603.0
2024-01-19 10:55:00,125.34,125.54,125.33,125.48,9068.0,123.972,124.1698,123.9621,124.1105,9068.0
2024-01-19 11:00:00,125.43,125.9,125.39,125.86,7754.0,124.061,124.5259,124.0215,124.4863,7754.0
2024-01-19 11:05:00,125.84,125.96,125.79,125.8,7945.0,124.4666,124.5853,124.4171,124.427,7945.0
2024-01-19 11:10:00,125.85,126.02,125.8,125.82,11025.0,124.4765,124.6446,124.427,124.4468,11025.0
2024-01-19 11:15:00,125.8,125.86,125.69,125.72,4223.0,124.427,124.4863,124.3182,124.3479,4223.0
2024-01-19 11:20:00,125.72,125.72,125.47,125.5,11916.0,124.3479,124.3479,124.1006,124.1303,11916.0
2024-01-19 11:25:00,125.52,125.59,125.45,125.56,7415.0,124.1501,124.2193,124.0808,124.1896,7415.0
2024-01-19 11:30:00,125.46,125.56,125.41,125.56,5880.0,124.0907,124.1896,124.0413,124.1896,5880.0
2024-01-19 11:35:00,125.53,125.56,125.31,125.36,7120.0,124.1599,124.1896,123.9423,123.9918,7120.0
2024-01-19 11:40:00,125.34,125.46,125.34,125.45,4212.0,123.972,124.0907,123.972,124.0808,4212.0
2024-01-19 11:45:00,125.43,125.43,125.19,125.25,4303.0,124.061,124.061,123.8237,123.883,4303.0
2024-01-19 11:50:00,125.22,125.5,125.21,125.43,5679.0,123.8533,124.1303,123.8434,124.061,5679.0
2024-01-19 11:55:00,125.44,125.51,125.33,125.33,15893.0,124.0709,124.1402,123.9621,123.9621,15893.0
2024-01-19 12:00:00,125.3,125.35,125.26,125.28,3600.0,123.9325,123.9819,123.8929,123.9127,3600.0
2024-01-19 12:05:00,125.29,125.31,125.14,125.15,4344.0,123.9226,123.9423,123.7742,123.7841,4344.0
2024-01-19 12:10:00,125.1,125.14,125.01,125.1,5893.0,123.7346,123.7742,123.6456,123.7346,5893.0
2024-01-19 12:15:00,125.07,125.22,125.07,125.2,9100.0,123.705,123.8533,123.705,123.8335,9100.0
2024-01-19 12:20:00,125.21,125.23,125.12,125.2,7508.0,123.8434,123.8632,123.7544,123.8335,7508.0
2024-01-19 12:25:00,125.19,125.32,125.18,125.3,7528.0,123.8237,123.9522,123.8138,123.9325,7528.0
2024-01-19 12:30:00,125.34,125.51,125.3,125.37,12649.0,123.972,124.1402,123.9325,124.0017,12649.0
2024-01-19 12:35:00,125.38,125.44,125.25,125.27,11308.0,124.0116,124.0709,123.883,123.9028,11308.0
2024-01-19 12:40:00,125.3,125.39,125.13,125.39,5576.0,123.9325,124.0215,123.7643,124.0215,5576.0
2024-01-19 12:45:00,125.38,125.45,125.31,125.31,6402.0,124.0116,124.0808,123.9423,123.9423,6402.0
2024-01-19 12:50:00,125.34,125.6,125.33,125.6,5736.0,123.972,124.2292,123.9621,124.2292,5736.0
2024-01-19 12:55:00,125.6,125.85,125.59,125.85,8672.0,124.2292,124.4765,124.2193,124.4765,8672.0
2024-01-19 13:00:00,125.83,125.88,125.72,125.78,4910.0,124.4567,124.5061,124.3479,124.4072,4910.0
2024-01-19 13:05:00,125.82,125.87,125.75,125.82,7447.0,124.4468,124.4962,124.3775,124.4468,7447.0
2024-01-19 13:10:00,125.83,126.05,125.82,126.01,14001.0,124.4567,124.6743,124.4468,124.6347,14001.0
2024-01-19 13:15:00,126.01,126.1,125.73,125.73,16329.0,124.6347,124.7237,124.3578,124.3578,16329.0
2024-01-19 13:20:00,125.77,126.01,125.74,125.94,16511.0,124.3973,124.6347,124.3677,124.5655,16511.0
2024-01-19 13:25:00,125.98,126.06,125.88,126.02,11782.0,124.605,124.6842,124.5061,124.6446,11782.0
2024-01-19 13:30:00,126.04,126.17,125.93,126.1,14484.0,124.6644,124.793,124.5556,124.7237,14484.0
2024-01-19 13:35:00,126.11,126.13,125.76,125.87,14135.0,124.7336,124.7534,124.3874,124.4962,14135.0
2024-01-19 13:40:00,125.87,125.9,125.76,125.88,13727.0,124.4962,124.5259,124.3874,124.5061,13727.0
2024-01-19 13:45:00,125.86,125.92,125.73,125.74,17041.0,124.4863,124.5457,124.3578,124.3677,17041.0
2024-01-19 13:50:00,125.74,125.79,125.5,125.5,17881.0,124.3677,124.4171,124.1303,124.1303,17881.0
2024-01-19 13:55:00,125.51,125.82,125.51,125.77,9654.0,124.1402,124.4468,124.1402,124.3973,9654.0
2024-01-19 14:00:00,125.81,125.81,125.67,125.72,7097.0,124.4369,124.4369,124.2984,124.3479,7097.0
2024-01-19 14:05:00,125.71,125.81,125.66,125.73,9588.0,124.338,124.4369,124.2885,124.3578,9588.0
2024-01-19 14:10:00,125.75,125.81,125.7,125.74,18642.0,124.3775,124.4369,124.3281,124.3677,18642.0
2024-01-19 14:15:00,125.73,125.77,125.64,125.67,8574.0,124.3578,124.3973,124.2687,124.2984,8574.0
2024-01-19 14:20:00,125.66,125.81,125.6,125.81,9849.0,124.2885,124.4369,124.2292,124.4369,9849.0
2024-01-19 14:25:00,125.86,125.93,125.74,125.76,10224.0,124.4863,124.5556,124.3677,124.3874,10224.0
2024-01-19 14:30:00,125.79,125.81,125.62,125.62,14087.0,124.4171,124.4369,124.249,124.249,14087.0
2024-01-19 14:35:00,125.62,125.92,125.57,125.92,12172.0,124.249,124.5457,124.1995,124.5457,12172.0
2024-01-19 14:40:00,125.95,126.1,125.91,125.98,13606.0,124.5754,124.7237,124.5358,124.605,13606.0
2024-01-19 14:45:00,125.99,126.01,125.86,125.98,23734.0,124.6149,124.6347,124.4863,124.605,23734.0
2024-01-19 14:50:00,125.98,126.09,125.94,126.09,11001.0,124.605,124.7138,124.5655,124.7138,11001.0
2024-01-19 14:55:00,126.07,126.22,126.04,126.22,15215.0,124.6941,124.8424,124.6644,124.8424,15215.0
2024-01-19 15:00:00,126.22,126.37,126.15,126.35,25776.0,124.8424,124.9908,124.7732,124.971,25776.0
2024-01-19 15:05:00,126.32,126.33,125.89,125.92,22129.0,124.9413,124.9512,124.516,124.5457,22129.0
2024-01-19 15:10:00,125.89,126.14,125.87,126.07,19859.0,124.516,124.7633,124.4962,124.6941,19859.0
2024-01-19 15:15:00,126.1,126.23,126.05,126.09,24054.0,124.7237,124.8523,124.6743,124.7138,24054.0
2024-01-19 15:20:00,126.09,126.13,125.99,126.04,36068.0,124.7138,124.7534,124.6149,124.6644,36068.0
2024-01-19 15:25:00,126.1,126.36,126.1,126.23,24077.0,124.7237,124.9809,124.7237,124.8523,24077.0
2024-01-19 15:30:00,126.21,126.24,126.02,126.02,29989.0,124.8325,124.8622,124.6446,124.6446,29989.0
2024-01-19 15:35:00,126.04,126.26,125.89,125.96,52250.0,124.6644,124.882,124.516,124.5853,52250.0
2024-01-19 15:40:00,125.96,126.01,125.75,125.75,66877.0,124.5853,124.6347,124.3775,124.3775,66877.0
2024-01-19 15:45:00,125.71,126.59,125.71,126.55,50832.0,124.338,125.2084,124.338,125.1688,50832.0
2024-01-19 15:50:00,126.6,126.74,126.5,126.72,67939.0,125.2183,125.3567,125.1194,125.337,67939.0
2024-01-19 15:55:00,126.71,127.0,126.69,126.99,232934.0,125.3271,125.6139,125.3073,125.604,232934.0
2024-01-22 09:30:00,127.74,128.0,127.48,127.63,54838.0,126.3458,126.603,126.0887,126.237,54838.0
2024-01-22 09:35:00,127.53,127.76,127.02,127.35,13183.0,126.1381,126.3656,125.6337,125.9601,13183.0
2024-01-22 09:40:00,127.36,127.62,127.22,127.5,29508.0,125.97,126.2271,125.8315,126.1084,29508.0
2024-01-22 09:45:00,127.57,127.57,126.72,126.81,29614.0,126.1777,126.1777,125.337,125.426,29614.0
2024-01-22 09:50:00,126.81,127.65,126.72,127.57,27855.0,125.426,126.2568,125.337,126.1777,27855.0
2024-01-22 09:55:00,127.56,128.18,127.56,127.87,15854.0,126.1678,126.781,126.1678,126.4744,15854.0
2024-01-22 10:00:00,127.91,128.27,127.64,127.7,18578.0,126.514,126.87,126.2469,126.3063,18578.0
2024-01-22 10:05:00,127.68,127.81,127.43,127.51,30034.0,126.2865,126.4151,126.0392,126.1183,30034.0
2024-01-22 10:10:00,127.55,127.81,127.25,127.77,14274.0,126.1579,126.4151,125.8612,126.3755,14274.0
2024-01-22 10:15:00,127.81,127.99,127.56,127.56,17566.0,126.4151,126.5931,126.1678,126.1678,17566.0
2024-01-22 10:20:00,127.55,127.64,127.27,127.6,32037.0,126.1579,126.2469,125.881,126.2074,32037.0
2024-01-22 10:25:00,127.63,127.66,127.01,127.02,17312.0,126.237,126.2667,125.6238,125.6337,17312.0
2024-01-22 10:30:00,127.09,127.23,126.9,127.14,22420.0,125.7029,125.8414,125.515,125.7524,22420.0
2024-01-22 10:35:00,127.14,127.33,126.87,127.29,25191.0,125.7524,125.9403,125.4853,125.9007,25191.0
2024-01-22 10:40:00,127.3,127.3,127.0,127.22,18806.0,125.9106,125.9106,125.6139,125.8315,18806.0
2024-01-22 10:45:00,127.21,127.32,127.04,127.07,17232.0,125.8216,125.9304,125.6535,125.6831,17232.0
2024-01-22 10:50:00,127.07,127.57,127.0,127.57,17347.0,125.6831,126.1777,125.6139,126.1777,17347.0
2024-01-22 10:55:00,127.51,127.67,127.37,127.43,20272.0,126.1183,126.2766,125.9799,126.0392,20272.0
2024-01-22 11:00:00,127.38,127.41,127.09,127.15,14729.0,125.9898,126.0194,125.7029,125.7623,14729.0
2024-01-22 11:05:00,127.25,127.48,127.2,127.34,23989.0,125.8612,126.0887,125.8117,125.9502,23989.0
2024-01-22 11:10:00,127.3,127.56,127.24,127.55,13238.0,125.9106,126.1678,125.8513,126.1579,13238.0
2024-01-22 11:15:00,127.55,127.79,127.51,127.75,12073.0,126.1579,126.3953,126.1183,126.3557,12073.0
2024-01-22 11:20:00,127.75,127.87,127.74,127.86,9477.0,126.3557,126.4744,126.3458,126.4645,9477.0
2024-01-22 11:25:00,127.87,128.02,127.84,127.91,9138.0,126.4744,126.6228,126.4447,126.514,9138.0
2024-01-22 11:30:00,127.88,127.99,127.76,127.89,5948.0,126.4843,126.5931,126.3656,126.4942,5948.0
2024-01-22 11:35:00,127.89,127.89,127.72,127.8,4745.0,126.4942,126.4942,126.326,126.4052,4745.0
2024-01-22 11:40:00,127.79,127.84,127.62,127.65,6200.0,126.3953,126.4447,126.2271,126.2568,6200.0
2024-01-22 11:45:00,127.63,127.69,127.32,127.36,9236.0,126.237,126.2964,125.9304,125.97,9236.0
2024-01-22 11:50:00,127.36,127.44,127.33,127.44,8663.0,125.97,126.0491,125.9403,126.0491,8663.0
2024-01-22 11:55:00,127.46,127.65,127.45,127.47,12010.0,126.0689,126.2568,126.059,126.0788,12010.0
2024-01-22 12:00:00,127.49,127.52,127.39,127.43,5524.0,126.0986,126.1282,125.9996,126.0392,5524.0
2024-01-22 12:05:00,127.39,127.4,127.16,127.16,13468.0,125.9996,126.0095,125.7722,125.7722,13468.0
2024-01-22 12:10:00,127.22,127.33,127.17,127.22,10513.0,125.8315,125.9403,125.782,125.8315,10513.0
2024-01-22 12:15:00,127.19,127.24,127.08,127.08,6975.0,125.8018,125.8513,125.693,125.693,6975.0
2024-01-22 12:20:00,127.08,127.12,126.98,127.05,8658.0,125.693,125.7326,125.5941,125.6634,8658.0
2024-01-22 12:25:00,127.08,127.08,126.86,126.93,10634.0,125.693,125.693,125.4754,125.5447,10634.0
2024-01-22 12:30:00,126.94,127.16,126.92,126.93,11986.0,125.5546,125.7722,125.5348,125.5447,11986.0
2024-01-22 12:35:00,126.89,126.98,126.83,126.95,13281.0,125.5051,125.5941,125.4458,125.5644,13281.0
2024-01-22 12:40:00,126.89,126.9,126.78,126.85,6632.0,125.5051,125.515,125.3963,125.4655,6632.0
2024-01-22 12:45:00,126.85,126.86,126.73,126.73,12712.0,125.4655,125.4754,125.3468,125.3468,12712.0
2024-01-22 12:50:00,126.73,126.75,126.62,126.7,27407.0,125.3468,125.3666,125.238,125.3172,27407.0
2024-01-22 12:55:00,126.64,126.85,126.64,126.85,15991.0,125.2578,125.4655,125.2578,125.4655,15991.0
2024-01-22 13:00:00,126.83,126.91,126.72,126.85,21068.0,125.4458,125.5249,125.337,125.4655,21068.0
2024-01-22 13:05:00,126.87,126.99,126.75,126.77,20130.0,125.4853,125.604,125.3666,125.3864,20130.0
2024-01-22 13:10:00,126.76,126.78,126.63,126.69,21489.0,125.3765,125.3963,125.2479,125.3073,21489.0
2024-01-22 13:15:00,126.7,126.72,126.4,126.46,15869.0,125.3172,125.337,125.0204,125.0798,15869.0
2024-01-22 13:20:00,126.47,126.69,126.44,126.5,8948.0,125.0897,125.3073,125.06,125.1194,8948.0
2024-01-22 13:25:00,126.51,126.53,126.39,126.41,5749.0,125.1292,125.149,125.0106,125.0303,5749.0
2024-01-22 13:30:00,126.43,126.55,126.37,126.4,5374.0,125.0501,125.1688,124.9908,125.0204,5374.0
2024-01-22 13:35:00,126.39,126.47,126.3,126.4,9130.0,125.0106,125.0897,124.9215,125.0204,9130.0
2024-01-22 13:40:00,126.39,126.39,126.28,126.28,4574.0,125.0106,125.0106,124.9018,124.9018,4574.0
2024-01-22 13:45:00,126.31,126.42,126.3,126.3,4117.0,124.9314,125.0402,124.9215,124.9215,4117.0
2024-01-22 13:50:00,126.3,126.52,126.29,126.51,12119.0,124.9215,125.1391,124.9117,125.1292,12119.0
2024-01-22 13:55:00,126.5,126.56,126.42,126.5,7942.0,125.1194,125.1787,125.0402,125.1194,7942.0
2024-01-22 14:00:00,126.53,126.71,126.53,126.69,16000.0,125.149,125.3271,125.149,125.3073,16000.0
2024-01-22 14:05:00,126.69,126.74,126.54,126.54,4518.0,125.3073,125.3567,125.1589,125.1589,4518.0
2024-01-22 14:10:00,126.53,126.55,126.38,126.39,17531.0,125.149,125.1688,125.0007,125.0106,17531.0
2024-01-22 14:15:00,126.39,126.41,126.28,126.33,8206.0,125.0106,125.0303,124.9018,124.9512,8206.0
2024-01-22 14:20:00,126.34,126.44,126.17,126.4,14187.0,124.9611,125.06,124.793,125.0204,14187.0
2024-01-22 14:25:00,126.43,126.52,126.4,126.47,10819.0,125.0501,125.1391,125.0204,125.0897,10819.0
2024-01-22 14:30:00,126.46,126.49,126.04,126.06,10390.0,125.0798,125.1095,124.6644,124.6842,10390.0
2024-01-22 14:35:00,126.08,126.3,125.95,126.14,16105.0,124.7039,124.9215,124.5754,124.7633,16105.0
2024-01-22 14:40:00,126.1,126.11,125.92,126.05,13287.0,124.7237,124.7336,124.5457,124.6743,13287.0
2024-01-22 14:45:00,125.99,126.25,125.99,126.21,12273.0,124.6149,124.8721,124.6149,124.8325,12273.0
2024-01-22 14:50:00,126.19,126.21,126.07,126.11,7525.0,124.8127,124.8325,124.6941,124.7336,7525.0
2024-01-22 14:55:00,126.09,126.37,126.05,126.35,7978.0,124.7138,124.9908,124.6743,124.971,7978.0
2024-01-22 15:00:00,126.31,126.46,126.26,126.39,9705.0,124.9314,125.0798,124.882,125.0106,9705.0
2024-01-22 15:05:00,126.43,126.75,126.42,126.75,14038.0,125.0501,125.3666,125.0402,125.3666,14038.0
2024-01-22 15:10:00,126.75,126.8,126.68,126.76,5634.0,125.3666,125.4161,125.2974,125.3765,5634.0
2024-01-22 15:15:00,126.77,127.02,126.76,126.83,8846.0,125.3864,125.6337,125.3765,125.4458,8846.0
2024-01-22 15:20:00,126.86,126.97,126.81,126.85,12866.0,125.4754,125.5842,125.426,125.4655,12866.0
2024-01-22 15:25:00,126.86,126.93,126.83,126.86,8458.0,125.4754,125.5447,125.4458,125.4754,8458.0
2024-01-22 15:30:00,126.86,126.91,126.84,126.85,10952.0,125.4754,125.5249,125.4556,125.4655,10952.0
2024-01-22 15:35:00,126.87,126.9,126.78,126.86,13741.0,125.4853,125.515,125.3963,125.4754,13741.0
2024-01-22 15:40:00,126.87,127.06,126.87,127.0,13491.0,125.4853,125.6732,125.4853,125.6139,13491.0
2024-01-22 15:45:00,126.98,126.99,126.64,126.66,23583.0,125.5941,125.604,125.2578,125.2776,23583.0
2024-01-22 15:50:00,126.64,126.7,126.57,126.58,59187.0,125.2578,125.3172,125.1886,125.1985,59187.0
2024-01-22 15:55:00,126.58,126.79,126.56,126.74,106724.0,125.1985,125.4062,125.1787,125.3567,106724.0
2024-01-23 09:30:00,126.09,127.01,126.09,126.88,36029.0,124.7138,125.6238,124.7138,125.4952,36029.0
2024-01-23 09:35:00,126.72,127.42,126.6,127.42,17012.0,125.337,126.0293,125.2183,126.0293,17012.0
2024-01-23 09:40:00,127.43,127.63,126.86,127.54,8017.0,126.0392,126.237,125.4754,126.148,8017.0
2024-01-23 09:45:00,127.52,127.84,127.46,127.77,5752.0,126.1282,126.4447,126.0689,126.3755,5752.0
2024-01-23 09:50:00,127.78,128.1,127.6,127.98,26275.0,126.3854,126.7019,126.2074,126.5832,26275.0
2024-01-23 09:55:00,127.94,128.1,127.69,127.76,13369.0,126.5436,126.7019,126.2964,126.3656,13369.0
2024-01-23 10:00:00,127.68,128.08,127.59,127.65,16236.0,126.2865,126.6821,126.1975,126.2568,16236.0
2024-01-23 10:05:00,127.75,128.0,127.62,127.8,6336.0,126.3557,126.603,126.2271,126.4052,6336.0
2024-01-23 10:10:00,127.82,128.01,127.82,127.93,3764.0,126.425,126.6129,126.425,126.5338,3764.0
2024-01-23 10:15:00,128.0,128.07,127.79,127.81,9958.0,126.603,126.6722,126.3953,126.4151,9958.0
2024-01-23 10:20:00,127.78,127.81,127.58,127.63,5990.0,126.3854,126.4151,126.1876,126.237,5990.0
2024-01-23 10:25:00,127.65,127.87,127.63,127.82,6968.0,126.2568,126.4744,126.237,126.425,6968.0
2024-01-23 10:30:00,127.78,127.8,127.38,127.46,10062.0,126.3854,126.4052,125.9898,126.0689,10062.0
2024-01-23 10:35:00,127.57,127.57,126.94,126.97,18868.0,126.1777,126.1777,125.5546,125.5842,18868.0
2024-01-23 10:40:00,126.97,127.01,126.72,126.88,14986.0,125.5842,125.6238,125.337,125.4952,14986.0
2024-01-23 10:45:00,126.86,127.06,126.77,127.06,17070.0,125.4754,125.6732,125.3864,125.6732,17070.0
2024-01-23 10:50:00,127.0,127.33,126.77,127.27,24249.0,125.6139,125.9403,125.3864,125.881,24249.0
2024-01-23 10:55:00,127.22,127.51,127.21,127.5,19707.0,125.8315,126.1183,125.8216,126.1084,19707.0
2024-01-23 11:00:00,127.58,127.81,127.47,127.5,10589.0,126.1876,126.4151,126.0788,126.1084,10589.0
2024-01-23 11:05:00,127.5,127.66,127.45,127.62,13464.0,126.1084,126.2667,126.059,126.2271,13464.0
2024-01-23 11:10:00,127.58,127.73,127.58,127.72,6657.0,126.1876,126.3359,126.1876,126.326,6657.0
2024-01-23 11:15:00,127.72,127.77,127.45,127.53,22135.0,126.326,126.3755,126.059,126.1381,22135.0
2024-01-23 11:20:00,127.5,127.5,127.17,127.23,11220.0,126.1084,126.1084,125.782,125.8414,11220.0
2024-01-23 11:25:00,127.2,127.2,126.96,127.12,13710.0,125.8117,125.8117,125.5743,125.7326,13710.0
2024-01-23 11:30:00,127.14,127.15,126.63,126.63,10719.0,125.7524,125.7623,125.2479,125.2479,10719.0
2024-01-23 11:35:00,126.61,126.7,126.39,126.41,10397.0,125.2282,125.3172,125.0106,125.0303,10397.0
2024-01-23 11:40:00,126.37,126.37,126.13,126.23,10888.0,124.9908,124.9908,124.7534,124.8523,10888.0
2024-01-23 11:45:00,126.2,126.2,125.77,125.79,14674.0,124.8226,124.8226,124.3973,124.4171,14674.0
2024-01-23 11:50:00,125.84,126.34,125.84,126.2,16223.0,124.4666,124.9611,124.4666,124.8226,16223.0
2024-01-23 11:55:00,126.18,126.59,126.09,126.58,17669.0,124.8029,125.2084,124.7138,125.1985,17669.0
2024-01-23 12:00:00,126.57,126.67,126.41,126.41,16870.0,125.1886,125.2875,125.0303,125.0303,16870.0
2024-01-23 12:05:00,126.43,126.45,126.22,126.38,20694.0,125.0501,125.0699,124.8424,125.0007,20694.0
2024-01-23 12:10:00,126.42,126.42,126.14,126.36,7553.0,125.0402,125.0402,124.7633,124.9809,7553.0
2024-01-23 12:15:00,126.36,126.56,126.33,126.56,5176.0,124.9809,125.1787,124.9512,125.1787,5176.0
2024-01-23 12:20:00,126.58,126.59,126.32,126.38,6671.0,125.1985,125.2084,124.9413,125.0007,6671.0
2024-01-23 12:25:00,126.37,126.47,126.23,126.27,4042.0,124.9908,125.0897,124.8523,124.8919,4042.0
2024-01-23 12:30:00,126.27,126.3,126.12,126.17,5220.0,124.8919,124.9215,124.7435,124.793,5220.0
2024-01-23 12:35:00,126.17,126.2,126.08,126.12,8530.0,124.793,124.8226,124.7039,124.7435,8530.0
2024-01-23 12:40:00,126.14,126.16,125.94,125.98,9253.0,124.7633,124.7831,124.5655,124.605,9253.0
2024-01-23 12:45:00,126.0,126.04,125.7,125.71,22799.0,124.6248,124.6644,124.3281,124.338,22799.0
2024-01-23 12:50:00,125.7,125.78,125.65,125.72,9980.0,124.3281,124.4072,124.2786,124.3479,9980.0
2024-01-23 12:55:00,125.73,125.93,125.6,125.93,12107.0,124.3578,124.5556,124.2292,124.5556,12107.0
2024-01-23 13:00:00,125.99,126.04,125.74,125.88,17565.0,124.6149,124.6644,124.3677,124.5061,17565.0
2024-01-23 13:05:00,125.84,125.91,125.69,125.71,7211.0,124.4666,124.5358,124.3182,124.338,7211.0
2024-01-23 13:10:00,125.73,125.79,125.7,125.72,110843.0,124.3578,124.4171,124.3281,124.3479,110843.0
2024-01-23 13:15:00,125.75,125.76,125.52,125.55,5890.0,124.3775,124.3874,124.1501,124.1797,5890.0
2024-01-23 13:20:00,125.52,125.65,125.5,125.61,5542.0,124.1501,124.2786,124.1303,124.2391,5542.0
2024-01-23 13:25:00,125.65,125.82,125.63,125.71,4435.0,124.2786,124.4468,124.2589,124.338,4435.0
2024-01-23 13:30:00,125.73,125.74,125.58,125.58,3838.0,124.3578,124.3677,124.2094,124.2094,3838.0
2024-01-23 13:35:00,125.6,125.6,125.35,125.43,6954.0,124.2292,124.2292,123.9819,124.061,6954.0
2024-01-23 13:40:00,125.45,125.52,125.35,125.52,38111.0,124.0808,124.1501,123.9819,124.1501,38111.0
2024-01-23 13:45:00,125.52,125.62,125.4,125.51,98775.0,124.1501,124.249,124.0314,124.1402,98775.0
2024-01-23 13:50:00,125.54,125.75,125.54,125.66,13752.0,124.1698,124.3775,124.1698,124.2885,13752.0
2024-01-23 13:55:00,125.61,125.61,125.41,125.42,4763.0,124.2391,124.2391,124.0413,124.0511,4763.0
2024-01-23 14:00:00,125.39,125.5,125.12,125.27,52395.0,124.0215,124.1303,123.7544,123.9028,52395.0
2024-01-23 14:05:00,125.33,125.4,125.21,125.28,5159.0,123.9621,124.0314,123.8434,123.9127,5159.0
2024-01-23 14:10:00,125.29,125.58,125.29,125.58,12579.0,123.9226,124.2094,123.9226,124.2094,12579.0
2024-01-23 14:15:00,125.55,125.55,125.33,125.35,6445.0,124.1797,124.1797,123.9621,123.9819,6445.0
2024-01-23 14:20:00,125.34,125.34,125.2,125.2,6839.0,123.972,123.972,123.8335,123.8335,6839.0
2024-01-23 14:25:00,125.19,125.19,125.07,125.13,13639.0,123.8237,123.8237,123.705,123.7643,13639.0
2024-01-23 14:30:00,125.12,125.14,124.96,125.14,23531.0,123.7544,123.7742,123.5962,123.7742,23531.0
2024-01-23 14:35:00,125.17,125.22,125.09,125.18,7531.0,123.8039,123.8533,123.7247,123.8138,7531.0
2024-01-23 14:40:00,125.19,125.22,125.07,125.08,7692.0,123.8237,123.8533,123.705,123.7149,7692.0
2024-01-23 14:45:00,125.09,125.33,125.07,125.33,6486.0,123.7247,123.9621,123.705,123.9621,6486.0
2024-01-23 14:50:00,125.31,125.41,125.29,125.3,13511.0,123.9423,124.0413,123.9226,123.9325,13511.0
2024-01-23 14:55:00,125.29,125.34,125.13,125.32,20888.0,123.9226,123.972,123.7643,123.9522,20888.0
2024-01-23 15:00:00,125.29,125.44,125.23,125.4,14926.0,123.9226,124.0709,123.8632,124.0314,14926.0
2024-01-23 15:05:00,125.42,125.55,125.39,125.52,6899.0,124.0511,124.1797,124.0215,124.1501,6899.0
2024-01-23 15:10:00,125.49,125.76,125.49,125.7,14598.0,124.1204,124.3874,124.1204,124.3281,14598.0
2024-01-23 15:15:00,125.74,125.79,125.54,125.79,9440.0,124.3677,124.4171,124.1698,124.4171,9440.0
2024-01-23 15:20:00,125.81,125.84,125.65,125.66,10574.0,124.4369,124.4666,124.2786,124.2885,10574.0
2024-01-23 15:25:00,125.64,125.64,125.45,125.5,48022.0,124.2687,124.2687,124.0808,124.1303,48022.0
2024-01-23 15:30:00,125.51,125.51,125.28,125.29,20014.0,124.1402,124.1402,123.9127,123.9226,20014.0
2024-01-23 15:35:00,125.27,125.27,125.06,125.1,31871.0,123.9028,123.9028,123.6951,123.7346,31871.0
2024-01-23 15:40:00,125.1,125.12,125.01,125.05,18499.0,123.7346,123.7544,123.6456,123.6852,18499.0
2024-01-23 15:45:00,125.04,125.05,124.82,124.89,28213.0,123.6753,123.6852,123.4577,123.5269,28213.0
2024-01-23 15:50:00,124.92,125.15,124.92,125.15,40690.0,123.5566,123.7841,123.5566,123.7841,40690.0
2024-01-23 15:55:00,125.16,125.24,124.99,125.18,152121.0,123.794,123.8731,123.6258,123.8138,152121.0
2024-01-24 09:30:00,127.22,127.23,126.31,126.42,31472.0,125.8315,125.8414,124.9314,125.0402,31472.0
2024-01-24 09:35:00,126.57,126.89,126.33,126.33,16688.0,125.1886,125.5051,124.9512,124.9512,16688.0
2024-01-24 09:40:00,126.34,126.53,126.09,126.53,5761.0,124.9611,125.149,124.7138,125.149,5761.0
2024-01-24 09:45:00,126.53,126.89,126.5,126.5,7230.0,125.149,125.5051,125.1194,125.1194,7230.0
2024-01-24 09:50:00,126.51,126.77,126.04,126.13,6521.0,125.1292,125.3864,124.6644,124.7534,6521.0
2024-01-24 09:55:00,126.25,126.33,125.88,125.91,9151.0,124.8721,124.9512,124.5061,124.5358,9151.0
2024-01-24 10:00:00,125.92,125.97,125.5,125.62,10678.0,124.5457,124.5951,124.1303,124.249,10678.0
2024-01-24 10:05:00,125.73,125.83,125.61,125.62,10266.0,124.3578,124.4567,124.2391,124.249,10266.0
2024-01-24 10:10:00,125.59,126.17,125.58,126.0,10515.0,124.2193,124.793,124.2094,124.6248,10515.0
2024-01-24 10:15:00,126.03,126.2,125.97,126.2,5442.0,124.6545,124.8226,124.5951,124.8226,5442.0
2024-01-24 10:20:00,126.18,126.36,125.83,125.84,4657.0,124.8029,124.9809,124.4567,124.4666,4657.0
2024-01-24 10:25:00,125.87,125.93,125.54,125.54,4792.0,124.4962,124.5556,124.1698,124.1698,4792.0
2024-01-24 10:30:00,125.52,125.52,124.97,125.05,7622.0,124.1501,124.1501,123.6061,123.6852,7622.0
2024-01-24 10:35:00,125.1,125.31,124.93,125.31,6981.0,123.7346,123.9423,123.5665,123.9423,6981.0
2024-01-24 10:40:00,125.28,125.56,125.21,125.53,5889.0,123.9127,124.1896,123.8434,124.1599,5889.0
2024-01-24 10:45:00,125.56,125.63,125.3,125.33,10758.0,124.1896,124.2589,123.9325,123.9621,10758.0
2024-01-24 10:50:00,125.37,125.55,125.22,125.49,7756.0,124.0017,124.1797,123.8533,124.1204,7756.0
2024-01-24 10:55:00,125.51,125.66,125.46,125.53,15210.0,124.1402,124.2885,124.0907,124.1599,15210.0
2024-01-24 11:00:00,125.58,125.79,125.47,125.56,12680.0,124.2094,124.4171,124.1006,124.1896,12680.0
2024-01-24 11:05:00,125.57,125.57,125.41,125.48,10607.0,124.1995,124.1995,124.0413,124.1105,10607.0
2024-01-24 11:10:00,125.46,125.49,125.37,125.44,9662.0,124.0907,124.1204,124.0017,124.0709,9662.0
2024-01-24 11:15:00,125.42,125.61,125.4,125.6,8330.0,124.0511,124.2391,124.0314,124.2292,8330.0
2024-01-24 11:20:00,125.57,125.8,125.56,125.67,5905.0,124.1995,124.427,124.1896,124.2984,5905.0
2024-01-24 11:25:00,125.68,126.0,125.66,125.94,10586.0,124.3083,124.6248,124.2885,124.5655,10586.0
2024-01-24 11:30:00,125.95,126.04,125.69,125.7,7468.0,124.5754,124.6644,124.3182,124.3281,7468.0
2024-01-24 11:35:00,125.7,125.74,125.62,125.67,3644.0,124.3281,124.3677,124.249,124.2984,3644.0
2024-01-24 11:40:00,125.67,125.76,125.52,125.53,8724.0,124.2984,124.3874,124.1501,124.1599,8724.0
2024-01-24 11:45:00,125.53,125.57,125.48,125.54,3432.0,124.1599,124.1995,124.1105,124.1698,3432.0
2024-01-24 11:50:00,125.57,125.63,125.43,125.56,3490.0,124.1995,124.2589,124.061,124.1896,3490.0
2024-01-24 11:55:00,125.57,125.59,125.35,125.52,6675.0,124.1995,124.2193,123.9819,124.1501,6675.0
2024-01-24 12:00:00,125.52,125.74,125.52,125.74,3651.0,124.1501,124.3677,124.1501,124.3677,3651.0
2024-01-24 12:05:00,125.75,125.91,125.7,125.89,5352.0,124.3775,124.5358,124.3281,124.516,5352.0
2024-01-24 12:10:00,125.91,125.95,125.65,125.7,6841.0,124.5358,124.5754,124.2786,124.3281,6841.0
2024-01-24 12:15:00,125.65,125.82,125.65,125.76,4694.0,124.2786,124.4468,124.2786,124.3874,4694.0
2024-01-24 12:20:00,125.73,125.88,125.64,125.88,3513.0,124.3578,124.5061,124.2687,124.5061,3513.0
2024-01-24 12:25:00,125.91,126.0,125.88,125.89,6111.0,124.5358,124.6248,124.5061,124.516,6111.0
2024-01-24 12:30:00,125.94,126.13,125.94,126.11,4870.0,124.5655,124.7534,124.5655,124.7336,4870.0
2024-01-24 12:35:00,126.11,126.13,126.0,126.11,5666.0,124.7336,124.7534,124.6248,124.7336,5666.0
2024-01-24 12:40:00,126.08,126.09,126.01,126.03,5121.0,124.7039,124.7138,124.6347,124.6545,5121.0
2024-01-24 12:45:00,126.02,126.05,125.96,125.99,4190.0,124.6446,124.6743,124.5853,124.6149,4190.0
2024-01-24 12:50:00,125.95,126.05,125.89,126.04,5048.0,124.5754,124.6743,124.516,124.6644,5048.0
2024-01-24 12:55:00,126.02,126.1,126.02,126.05,4593.0,124.6446,124.7237,124.6446,124.6743,4593.0
2024-01-24 13:00:00,126.06,126.08,125.87,125.9,9553.0,124.6842,124.7039,124.4962,124.5259,9553.0
2024-01-24 13:05:00,125.87,125.94,125.65,125.8,6321.0,124.4962,124.5655,124.2786,124.427,6321.0
2024-01-24 13:10:00,125.85,125.9,125.78,125.8,4562.0,124.4765,124.5259,124.4072,124.427,4562.0
2024-01-24 13:15:00,125.77,125.83,125.68,125.69,4192.0,124.3973,124.4567,124.3083,124.3182,4192.0
2024-01-24 13:20:00,125.69,125.75,125.54,125.6,4229.0,124.3182,124.3775,124.1698,124.2292,4229.0
2024-01-24 13:25:00,125.62,125.7,125.58,125.64,3219.0,124.249,124.3281,124.2094,124.2687,3219.0
2024-01-24 13:30:00,125.57,125.57,125.45,125.54,3030.0,124.1995,124.1995,124.0808,124.1698,3030.0
2024-01-24 13:35:00,125.54,125.54,125.2,125.2,4440.0,124.1698,124.1698,123.8335,123.8335,4440.0
2024-01-24 13:40:00,125.14,125.35,125.14,125.32,8012.0,123.7742,123.9819,123.7742,123.9522,8012.0
2024-01-24 13:45:00,125.3,125.34,125.2,125.25,4258.0,123.9325,123.972,123.8335,123.883,4258.0
2024-01-24 13:50:00,125.26,125.41,125.22,125.41,3682.0,123.8929,124.0413,123.8533,124.0413,3682.0
2024-01-24 13:55:00,125.41,125.56,125.4,125.51,5905.0,124.0413,124.1896,124.0314,124.1402,5905.0
2024-01-24 14:00:00,125.53,125.61,125.5,125.6,4565.0,124.1599,124.2391,124.1303,124.2292,4565.0
2024-01-24 14:05:00,125.62,125.71,125.61,125.64,3962.0,124.249,124.338,124.2391,124.2687,3962.0
2024-01-24 14:10:00,125.62,125.82,125.58,125.63,8175.0,124.249,124.4468,124.2094,124.2589,8175.0
2024-01-24 14:15:00,125.64,125.66,125.56,125.57,3939.0,124.2687,124.2885,124.1896,124.1995,3939.0
2024-01-24 14:20:00,125.59,125.59,125.31,125.33,7566.0,124.2193,124.2193,123.9423,123.9621,7566.0
2024-01-24 14:25:00,125.33,125.59,125.33,125.52,9757.0,123.9621,124.2193,123.9621,124.1501,9757.0
2024-01-24 14:30:00,125.56,125.7,125.43,125.51,6271.0,124.1896,124.3281,124.061,124.1402,6271.0
2024-01-24 14:35:00,125.51,125.67,125.49,125.64,7357.0,124.1402,124.2984,124.1204,124.2687,7357.0
2024-01-24 14:40:00,125.64,125.73,125.57,125.7,7810.0,124.2687,124.3578,124.1995,124.3281,7810.0
2024-01-24 14:45:00,125.67,125.82,125.67,125.78,9877.0,124.2984,124.4468,124.2984,124.4072,9877.0
2024-01-24 14:50:00,125.77,125.87,125.77,125.84,7228.0,124.3973,124.4962,124.3973,124.4666,7228.0
2024-01-24 14:55:00,125.82,125.82,125.5,125.63,9449.0,124.4468,124.4468,124.1303,124.2589,9449.0
2024-01-24 15:00:00,125.62,125.65,125.5,125.65,7579.0,124.249,124.2786,124.1303,124.2786,7579.0
2024-01-24 15:05:00,125.63,125.68,125.5,125.5,5118.0,124.2589,124.3083,124.1303,124.1303,5118.0
2024-01-24 15:10:00,125.51,125.53,125.12,125.13,16619.0,124.1402,124.1599,123.7544,123.7643,16619.0
2024-01-24 15:15:00,125.15,125.21,125.02,125.04,10533.0,123.7841,123.8434,123.6555,123.6753,10533.0
2024-01-24 15:20:00,125.04,125.23,125.0,125.23,10663.0,123.6753,123.8632,123.6357,123.8632,10663.0
2024-01-24 15:25:00,125.23,125.25,125.04,125.14,9535.0,123.8632,123.883,123.6753,123.7742,9535.0
2024-01-24 15:30:00,125.14,125.31,125.06,125.31,11687.0,123.7742,123.9423,123.6951,123.9423,11687.0
2024-01-24 15:35:00,125.32,125.58,125.32,125.56,15592.0,123.9522,124.2094,123.9522,124.1896,15592.0
2024-01-24 15:40:00,125.57,125.74,125.55,125.66,15896.0,124.1995,124.3677,124.1797,124.2885,15896.0
2024-01-24 15:45:00,125.64,125.67,125.47,125.49,16759.0,124.2687,124.2984,124.1006,124.1204,16759.0
2024-01-24 15:50:00,125.46,125.5,125.34,125.45,44365.0,124.0907,124.1303,123.972,124.0808,44365.0
2024-01-24 15:55:00,125.45,125.57,125.25,125.48,112453.0,124.0808,124.1995,123.883,124.1105,112453.0
2024-01-25 09:30:00,126.59,126.96,126.31,126.75,31419.0,125.2084,125.5743,124.9314,125.3666,31419.0
2024-01-25 09:35:00,126.69,126.69,126.33,126.58,7719.0,125.3073,125.3073,124.9512,125.1985,7719.0
2024-01-25 09:40:00,126.55,126.79,125.89,126.15,8817.0,125.1688,125.4062,124.516,124.7732,8817.0
2024-01-25 09:45:00,126.23,126.42,126.05,126.15,7210.0,124.8523,125.0402,124.6743,124.7732,7210.0
2024-01-25 09:50:00,126.03,126.4,125.81,126.4,8037.0,124.6545,125.0204,124.4369,125.0204,8037.0
2024-01-25 09:55:00,126.4,126.5,126.21,126.45,9667.0,125.0204,125.1194,124.8325,125.0699,9667.0
2024-01-25 10:00:00,126.47,126.67,126.29,126.54,10359.0,125.0897,125.2875,124.9117,125.1589,10359.0
2024-01-25 10:05:00,126.54,126.73,126.45,126.68,18504.0,125.1589,125.3468,125.0699,125.2974,18504.0
2024-01-25 10:10:00,126.69,126.81,126.51,126.69,22373.0,125.3073,125.426,125.1292,125.3073,22373.0
2024-01-25 10:15:00,126.64,126.7,126.2,126.39,11402.0,125.2578,125.3172,124.8226,125.0106,11402.0
2024-01-25 10:20:00,126.43,126.78,126.42,126.67,10417.0,125.0501,125.3963,125.0402,125.2875,10417.0
2024-01-25 10:25:00,126.69,126.85,126.62,126.73,23468.0,125.3073,125.4655,125.238,125.3468,23468.0
2024-01-25 10:30:00,126.77,126.81,126.27,126.27,10519.0,125.3864,125.426,124.8919,124.8919,10519.0
2024-01-25 10:35:00,126.24,126.24,125.91,126.07,11541.0,124.8622,124.8622,124.5358,124.6941,11541.0
2024-01-25 10:40:00,126.07,126.26,126.01,126.19,11621.0,124.6941,124.882,124.6347,124.8127,11621.0
2024-01-25 10:45:00,126.12,126.3,126.04,126.15,8653.0,124.7435,124.9215,124.6644,124.7732,8653.0
2024-01-25 10:50:00,126.19,126.27,125.98,126.06,6610.0,124.8127,124.8919,124.605,124.6842,6610.0
2024-01-25 10:55:00,126.05,126.08,125.91,126.0,7344.0,124.6743,124.7039,124.5358,124.6248,7344.0
2024-01-25 11:00:00,126.0,126.29,125.99,126.29,4700.0,124.6248,124.9117,124.6149,124.9117,4700.0
2024-01-25 11:05:00,126.23,126.32,126.14,126.21,6608.0,124.8523,124.9413,124.7633,124.8325,6608.0
2024-01-25 11:10:00,126.28,126.3,126.13,126.19,7470.0,124.9018,124.9215,124.7534,124.8127,7470.0
2024-01-25 11:15:00,126.21,126.42,126.21,126.32,21614.0,124.8325,125.0402,124.8325,124.9413,21614.0
2024-01-25 11:20:00,126.33,126.53,126.29,126.52,31321.0,124.9512,125.149,124.9117,125.1391,31321.0
2024-01-25 11:25:00,126.55,126.63,126.45,126.63,9830.0,125.1688,125.2479,125.0699,125.2479,9830.0
2024-01-25 11:30:00,126.6,126.7,126.58,126.66,8680.0,125.2183,125.3172,125.1985,125.2776,8680.0
2024-01-25 11:35:00,126.63,126.72,126.53,126.6,7236.0,125.2479,125.337,125.149,125.2183,7236.0
2024-01-25 11:40:00,126.63,126.67,126.53,126.56,10047.0,125.2479,125.2875,125.149,125.1787,10047.0
2024-01-25 11:45:00,126.57,126.75,126.53,126.67,10156.0,125.1886,125.3666,125.149,125.2875,10156.0
2024-01-25 11:50:00,126.67,126.72,126.6,126.63,10629.0,125.2875,125.337,125.2183,125.2479,10629.0
2024-01-25 11:55:00,126.68,126.75,126.58,126.75,9365.0,125.2974,125.3666,125.1985,125.3666,9365.0
2024-01-25 12:00:00,126.74,126.85,126.74,126.84,6048.0,125.3567,125.4655,125.3567,125.4556,6048.0
2024-01-25 12:05:00,126.83,126.83,126.54,126.68,23320.0,125.4458,125.4458,125.1589,125.2974,23320.0
2024-01-25 12:10:00,126.67,126.85,126.66,126.84,11703.0,125.2875,125.4655,125.2776,125.4556,11703.0
2024-01-25 12:15:00,126.85,126.91,126.68,126.82,10045.0,125.4655,125.5249,125.2974,125.4359,10045.0
2024-01-25 12:20:00,126.82,126.86,126.74,126.77,5807.0,125.4359,125.4754,125.3567,125.3864,5807.0
2024-01-25 12:25:00,126.77,126.86,126.66,126.75,9825.0,125.3864,125.4754,125.2776,125.3666,9825.0
2024-01-25 12:30:00,126.75,126.77,126.55,126.62,4536.0,125.3666,125.3864,125.1688,125.238,4536.0
2024-01-25 12:35:00,126.64,126.69,126.64,126.67,4707.0,125.2578,125.3073,125.2578,125.2875,4707.0
2024-01-25 12:40:00,126.68,126.71,126.62,126.69,4065.0,125.2974,125.3271,125.238,125.3073,4065.0
2024-01-25 12:45:00,126.69,126.69,126.39,126.44,5724.0,125.3073,125.3073,125.0106,125.06,5724.0
2024-01-25 12:50:00,126.47,126.49,126.38,126.42,3120.0,125.0897,125.1095,125.0007,125.0402,3120.0
2024-01-25 12:55:00,126.42,126.5,126.37,126.41,10609.0,125.0402,125.1194,124.9908,125.0303,10609.0
2024-01-25 13:00:00,126.44,126.73,126.4,126.57,12503.0,125.06,125.3468,125.0204,125.1886,12503.0
2024-01-25 13:05:00,126.59,126.71,126.5,126.59,29950.0,125.2084,125.3271,125.1194,125.2084,29950.0
2024-01-25 13:10:00,126.6,126.76,126.54,126.56,5989.0,125.2183,125.3765,125.1589,125.1787,5989.0
2024-01-25 13:15:00,126.59,126.6,126.5,126.54,5298.0,125.2084,125.2183,125.1194,125.1589,5298.0
2024-01-25 13:20:00,126.54,126.74,126.53,126.59,3156.0,125.1589,125.3567,125.149,125.2084,3156.0
2024-01-25 13:25:00,126.54,126.62,126.52,126.57,5956.0,125.1589,125.238,125.1391,125.1886,5956.0
2024-01-25 13:30:00,126.55,126.58,126.43,126.43,4666.0,125.1688,125.1985,125.0501,125.0501,4666.0
2024-01-25 13:35:00,126.42,126.52,126.41,126.48,4097.0,125.0402,125.1391,125.0303,125.0996,4097.0
2024-01-25 13:40:00,126.49,126.6,126.45,126.57,4330.0,125.1095,125.2183,125.0699,125.1886,4330.0
2024-01-25 13:45:00,126.54,126.75,126.53,126.75,22639.0,125.1589,125.3666,125.149,125.3666,22639.0
2024-01-25 13:50:00,126.7,126.72,126.59,126.72,5100.0,125.3172,125.337,125.2084,125.337,5100.0
2024-01-25 13:55:00,126.69,126.69,126.49,126.53,5612.0,125.3073,125.3073,125.1095,125.149,5612.0
2024-01-25 14:00:00,126.5,126.51,126.41,126.47,4425.0,125.1194,125.1292,125.0303,125.0897,4425.0
2024-01-25 14:05:00,126.45,126.52,126.37,126.39,6543.0,125.0699,125.1391,124.9908,125.0106,6543.0
2024-01-25 14:10:00,126.41,126.66,126.41,126.62,8501.0,125.0303,125.2776,125.0303,125.238,8501.0
2024-01-25 14:15:00,126.65,126.77,126.65,126.77,8406.0,125.2677,125.3864,125.2677,125.3864,8406.0
2024-01-25 14:20:00,126.77,126.8,126.68,126.77,8245.0,125.3864,125.4161,125.2974,125.3864,8245.0
2024-01-25 14:25:00,126.78,126.81,126.75,126.76,6551.0,125.3963,125.426,125.3666,125.3765,6551.0
2024-01-25 14:30:00,126.78,126.8,126.71,126.77,10397.0,125.3963,125.4161,125.3271,125.3864,10397.0
2024-01-25 14:35:00,126.8,126.81,126.65,126.7,8487.0,125.4161,125.426,125.2677,125.3172,8487.0
2024-01-25 14:40:00,126.7,126.71,126.52,126.57,3689.0,125.3172,125.3271,125.1391,125.1886,3689.0
2024-01-25 14:45:00,126.58,126.59,126.46,126.56,6264.0,125.1985,125.2084,125.0798,125.1787,6264.0
2024-01-25 14:50:00,126.55,126.71,126.51,126.71,5368.0,125.1688,125.3271,125.1292,125.3271,5368.0
2024-01-25 14:55:00,126.72,126.78,126.63,126.77,13850.0,125.337,125.3963,125.2479,125.3864,13850.0
2024-01-25 15:00:00,126.74,126.8,126.7,126.73,16383.0,125.3567,125.4161,125.3172,125.3468,16383.0
2024-01-25 15:05:00,126.72,126.72,126.64,126.69,9338.0,125.337,125.337,125.2578,125.3073,9338.0
2024-01-25 15:10:00,126.68,126.71,126.66,126.7,12992.0,125.2974,125.3271,125.2776,125.3172,12992.0
2024-01-25 15:15:00,126.71,126.74,126.61,126.68,14964.0,125.3271,125.3567,125.2282,125.2974,14964.0
2024-01-25 15:20:00,126.7,126.7,126.56,126.56,13532.0,125.3172,125.3172,125.1787,125.1787,13532.0
2024-01-25 15:25:00,126.56,126.71,126.56,126.65,12802.0,125.1787,125.3271,125.1787,125.2677,12802.0
2024-01-25 15:30:00,126.66,126.79,126.6,126.72,19164.0,125.2776,125.4062,125.2183,125.337,19164.0
2024-01-25 15:35:00,126.73,126.85,126.73,126.84,17254.0,125.3468,125.4655,125.3468,125.4556,17254.0
2024-01-25 15:40:00,126.84,127.06,126.79,127.03,24906.0,125.4556,125.6732,125.4062,125.6436,24906.0
2024-01-25 15:45:00,127.03,127.08,126.89,127.07,33716.0,125.6436,125.693,125.5051,125.6831,33716.0
2024-01-25 15:50:00,127.09,127.4,127.06,127.39,63019.0,125.7029,126.0095,125.6732,125.9996,63019.0
2024-01-25 15:55:00,127.39,127.75,127.39,127.73,180654.0,125.9996,126.3557,125.9996,126.3359,180654.0
2024-01-26 09:30:00,127.28,127.54,125.83,126.15,57652.0,125.8908,126.148,124.4567,124.7732,57652.0
2024-01-26 09:35:00,126.21,126.65,126.03,126.42,49683.0,124.8325,125.2677,124.6545,125.0402,49683.0
2024-01-26 09:40:00,126.36,126.6,126.13,126.21,17013.0,124.9809,125.2183,124.7534,124.8325,17013.0
2024-01-26 09:45:00,126.31,126.75,126.14,126.29,15843.0,124.9314,125.3666,124.7633,124.9117,15843.0
2024-01-26 09:50:00,126.29,126.29,125.81,125.87,28601.0,124.9117,124.9117,124.4369,124.4962,28601.0
2024-01-26 09:55:00,125.88,126.12,125.63,126.08,16294.0,124.5061,124.7435,124.2589,124.7039,16294.0
2024-01-26 10:00:00,126.12,126.23,125.76,125.81,14919.0,124.7435,124.8523,124.3874,124.4369,14919.0
2024-01-26 10:05:00,125.8,125.87,125.58,125.63,8943.0,124.427,124.4962,124.2094,124.2589,8943.0
2024-01-26 10:10:00,125.65,125.9,125.57,125.59,14722.0,124.2786,124.5259,124.1995,124.2193,14722.0
2024-01-26 10:15:00,125.6,125.79,125.17,125.37,46882.0,124.2292,124.4171,123.8039,124.0017,46882.0
2024-01-26 10:20:00,125.36,125.49,124.94,124.94,53793.0,123.9918,124.1204,123.5764,123.5764,53793.0
2024-01-26 10:25:00,124.95,125.38,124.95,125.35,11361.0,123.5863,124.0116,123.5863,123.9819,11361.0
2024-01-26 10:30:00,125.38,125.5,125.03,125.13,18472.0,124.0116,124.1303,123.6654,123.7643,18472.0
2024-01-26 10:35:00,125.12,125.49,125.06,125.41,16517.0,123.7544,124.1204,123.6951,124.0413,16517.0
2024-01-26 10:40:00,125.44,125.47,125.26,125.47,17905.0,124.0709,124.1006,123.8929,124.1006,17905.0
2024-01-26 10:45:00,125.47,125.55,125.24,125.38,12759.0,124.1006,124.1797,123.8731,124.0116,12759.0
2024-01-26 10:50:00,125.41,125.58,125.31,125.39,12479.0,124.0413,124.2094,123.9423,124.0215,12479.0
2024-01-26 10:55:00,125.43,125.58,125.27,125.38,24778.0,124.061,124.2094,123.9028,124.0116,24778.0
2024-01-26 11:00:00,125.35,125.55,125.33,125.37,12101.0,123.9819,124.1797,123.9621,124.0017,12101.0
2024-01-26 11:05:00,125.34,125.61,125.31,125.47,11536.0,123.972,124.2391,123.9423,124.1006,11536.0
2024-01-26 11:10:00,125.49,125.94,125.47,125.8,21137.0,124.1204,124.5655,124.1006,124.427,21137.0
2024-01-26 11:15:00,125.81,125.98,125.77,125.89,13069.0,124.4369,124.605,124.3973,124.516,13069.0
2024-01-26 11:20:00,125.87,125.93,125.83,125.91,24046.0,124.4962,124.5556,124.4567,124.5358,24046.0
2024-01-26 11:25:00,125.91,126.06,125.73,126.03,34280.0,124.5358,124.6842,124.3578,124.6545,34280.0
2024-01-26 11:30:00,126.0,126.29,126.0,126.26,20996.0,124.6248,124.9117,124.6248,124.882,20996.0
2024-01-26 11:35:00,126.23,126.27,125.91,125.98,19133.0,124.8523,124.8919,124.5358,124.605,19133.0
2024-01-26 11:40:00,126.0,126.03,125.8,125.82,8750.0,124.6248,124.6545,124.427,124.4468,8750.0
2024-01-26 11:45:00,125.85,126.0,125.81,125.95,5712.0,124.4765,124.6248,124.4369,124.5754,5712.0
2024-01-26 11:50:00,125.96,126.01,125.85,125.98,22492.0,124.5853,124.6347,124.4765,124.605,22492.0
2024-01-26 11:55:00,125.97,126.01,125.93,125.99,6421.0,124.5951,124.6347,124.5556,124.6149,6421.0
2024-01-26 12:00:00,126.0,126.01,125.89,125.95,12811.0,124.6248,124.6347,124.516,124.5754,12811.0
2024-01-26 12:05:00,125.97,125.99,125.86,125.88,5657.0,124.5951,124.6149,124.4863,124.5061,5657.0
2024-01-26 12:10:00,125.86,126.0,125.85,125.96,7848.0,124.4863,124.6248,124.4765,124.5853,7848.0
2024-01-26 12:15:00,125.95,126.0,125.9,125.92,13780.0,124.5754,124.6248,124.5259,124.5457,13780.0
2024-01-26 12:20:00,125.91,125.98,125.74,125.83,8222.0,124.5358,124.605,124.3677,124.4567,8222.0
2024-01-26 12:25:00,125.82,125.84,125.71,125.78,7257.0,124.4468,124.4666,124.338,124.4072,7257.0
2024-01-26 12:30:00,125.76,125.76,125.47,125.53,11114.0,124.3874,124.3874,124.1006,124.1599,11114.0
2024-01-26 12:35:00,125.59,125.59,125.41,125.52,8306.0,124.2193,124.2193,124.0413,124.1501,8306.0
2024-01-26 12:40:00,125.55,125.55,125.36,125.5,8356.0,124.1797,124.1797,123.9918,124.1303,8356.0
2024-01-26 12:45:00,125.51,125.56,125.37,125.4,7651.0,124.1402,124.1896,124.0017,124.0314,7651.0
2024-01-26 12:50:00,125.41,125.57,125.4,125.53,6354.0,124.0413,124.1995,124.0314,124.1599,6354.0
2024-01-26 12:55:00,125.52,125.54,125.39,125.54,5926.0,124.1501,124.1698,124.0215,124.1698,5926.0
2024-01-26 13:00:00,125.51,125.53,125.43,125.47,5064.0,124.1402,124.1599,124.061,124.1006,5064.0
2024-01-26 13:05:00,125.46,125.54,125.42,125.51,7280.0,124.0907,124.1698,124.0511,124.1402,7280.0
2024-01-26 13:10:00,125.5,125.5,125.28,125.29,9529.0,124.1303,124.1303,123.9127,123.9226,9529.0
2024-01-26 13:15:00,125.3,125.32,125.21,125.28,7768.0,123.9325,123.9522,123.8434,123.9127,7768.0
2024-01-26 13:20:00,125.29,125.55,125.27,125.55,9247.0,123.9226,124.1797,123.9028,124.1797,9247.0
2024-01-26 13:25:00,125.57,125.61,125.45,125.53,8743.0,124.1995,124.2391,124.0808,124.1599,8743.0
2024-01-26 13:30:00,125.55,125.55,125.25,125.39,10611.0,124.1797,124.1797,123.883,124.0215,10611.0
2024-01-26 13:35:00,125.38,125.48,125.36,125.37,6771.0,124.0116,124.1105,123.9918,124.0017,6771.0
2024-01-26 13:40:00,125.35,125.35,125.0,125.11,16906.0,123.9819,123.9819,123.6357,123.7445,16906.0
2024-01-26 13:45:00,125.09,125.11,124.94,124.98,11936.0,123.7247,123.7445,123.5764,123.6159,11936.0
2024-01-26 13:50:00,125.0,125.04,124.72,124.76,21160.0,123.6357,123.6753,123.3588,123.3983,21160.0
2024-01-26 13:55:00,124.78,124.82,124.6,124.63,14481.0,123.4181,123.4577,123.2401,123.2698,14481.0
2024-01-26 14:00:00,124.68,124.79,124.63,124.73,13965.0,123.3192,123.428,123.2698,123.3687,13965.0
2024-01-26 14:05:00,124.72,124.81,124.69,124.8,9792.0,123.3588,123.4478,123.3291,123.4379,9792.0
2024-01-26 14:10:00,124.8,124.88,124.75,124.86,11874.0,123.4379,123.517,123.3885,123.4973,11874.0
2024-01-26 14:15:00,124.87,124.87,124.72,124.75,14271.0,123.5071,123.5071,123.3588,123.3885,14271.0
2024-01-26 14:20:00,124.74,124.76,124.45,124.53,17279.0,123.3786,123.3983,123.0917,123.1709,17279.0
2024-01-26 14:25:00,124.53,124.72,124.49,124.67,20540.0,123.1709,123.3588,123.1313,123.3093,20540.0
2024-01-26 14:30:00,124.68,124.81,124.64,124.79,16181.0,123.3192,123.4478,123.2797,123.428,16181.0
2024-01-26 14:35:00,124.77,124.91,124.7,124.81,21030.0,123.4082,123.5467,123.339,123.4478,21030.0
2024-01-26 14:40:00,124.81,124.88,124.75,124.81,10498.0,123.4478,123.517,123.3885,123.4478,10498.0
2024-01-26 14:45:00,124.79,124.8,124.49,124.51,35424.0,123.428,123.4379,123.1313,123.1511,35424.0
2024-01-26 14:50:00,124.51,124.59,124.39,124.47,35265.0,123.1511,123.2302,123.0324,123.1115,35265.0
2024-01-26 14:55:00,124.48,124.49,124.24,124.44,14871.0,123.1214,123.1313,122.884,123.0818,14871.0
2024-01-26 15:00:00,124.44,124.47,124.34,124.39,18088.0,123.0818,123.1115,122.9829,123.0324,18088.0
2024-01-26 15:05:00,124.37,124.37,124.27,124.31,16249.0,123.0126,123.0126,122.9137,122.9533,16249.0
2024-01-26 15:10:00,124.32,124.63,124.32,124.63,13924.0,122.9632,123.2698,122.9632,123.2698,13924.0
2024-01-26 15:15:00,124.64,124.67,124.41,124.47,15556.0,123.2797,123.3093,123.0522,123.1115,15556.0
2024-01-26 15:20:00,124.48,124.49,124.08,124.12,19421.0,123.1214,123.1313,122.7258,122.7653,19421.0
2024-01-26 15:25:00,124.12,124.21,123.8,123.85,31565.0,122.7653,122.8544,122.4488,122.4983,31565.0
2024-01-26 15:30:00,123.84,123.92,123.77,123.78,38393.0,122.4884,122.5675,122.4192,122.429,38393.0
2024-01-26 15:35:00,123.78,123.78,123.54,123.54,38351.0,122.429,122.429,122.1917,122.1917,38351.0
2024-01-26 15:40:00,123.53,123.54,123.28,123.41,62865.0,122.1818,122.1917,121.9345,122.0631,62865.0
2024-01-26 15:45:00,123.39,123.43,123.11,123.41,92996.0,122.0433,122.0829,121.7664,122.0631,92996.0
2024-01-26 15:50:00,123.38,123.49,123.05,123.13,101467.0,122.0334,122.1422,121.707,121.7861,101467.0
2024-01-26 15:55:00,123.13,123.57,123.13,123.44,220892.0,121.7861,122.2213,121.7861,122.0928,220892.0
2024-01-29 09:30:00,123.63,124.13,123.58,124.13,44865.0,122.2807,122.7752,122.2312,122.7752,44865.0
2024-01-29 09:35:00,124.15,125.44,124.12,125.27,27243.0,122.795,124.0709,122.7653,123.9028,27243.0
2024-01-29 09:40:00,125.28,125.79,125.22,125.5,15811.0,123.9127,124.4171,123.8533,124.1303,15811.0
2024-01-29 09:45:00,125.5,125.68,125.1,125.15,30353.0,124.1303,124.3083,123.7346,123.7841,30353.0
2024-01-29 09:50:00,125.11,125.75,125.1,125.69,30553.0,123.7445,124.3775,123.7346,124.3182,30553.0
2024-01-29 09:55:00,125.68,126.0,125.67,126.0,22949.0,124.3083,124.6248,124.2984,124.6248,22949.0
2024-01-29 10:00:00,126.03,126.13,125.5,125.5,22142.0,124.6545,124.7534,124.1303,124.1303,22142.0
2024-01-29 10:05:00,125.52,125.83,125.52,125.73,18826.0,124.1501,124.4567,124.1501,124.3578,18826.0
2024-01-29 10:10:00,125.74,125.8,125.53,125.67,18600.0,124.3677,124.427,124.1599,124.2984,18600.0
2024-01-29 10:15:00,125.67,125.87,125.4,125.76,44977.0,124.2984,124.4962,124.0314,124.3874,44977.0
2024-01-29 10:20:00,125.67,125.68,124.92,125.08,12559.0,124.2984,124.3083,123.5566,123.7149,12559.0
2024-01-29 10:25:00,125.12,125.26,124.99,125.18,16024.0,123.7544,123.8929,123.6258,123.8138,16024.0
2024-01-29 10:30:00,125.19,125.19,124.58,124.62,21850.0,123.8237,123.8237,123.2203,123.2599,21850.0
2024-01-29 10:35:00,124.63,124.91,124.62,124.91,14141.0,123.2698,123.5467,123.2599,123.5467,14141.0
2024-01-29 10:40:00,124.96,125.07,124.75,124.8,11924.0,123.5962,123.705,123.3885,123.4379,11924.0
2024-01-29 10:45:00,124.78,125.12,124.77,124.99,11101.0,123.4181,123.7544,123.4082,123.6258,11101.0
2024-01-29 10:50:00,125.03,125.16,124.98,125.07,14707.0,123.6654,123.794,123.6159,123.705,14707.0
2024-01-29 10:55:00,125.01,125.14,124.95,125.03,12601.0,123.6456,123.7742,123.5863,123.6654,12601.0
2024-01-29 11:00:00,125.01,125.44,125.01,125.28,22605.0,123.6456,124.0709,123.6456,123.9127,22605.0
2024-01-29 11:05:00,125.3,125.3,124.97,125.07,14139.0,123.9325,123.9325,123.6061,123.705,14139.0
2024-01-29 11:10:00,125.08,125.15,125.03,125.07,13789.0,123.7149,123.7841,123.6654,123.705,13789.0
2024-01-29 11:15:00,125.1,125.29,125.1,125.25,9322.0,123.7346,123.9226,123.7346,123.883,9322.0
2024-01-29 11:20:00,125.28,125.46,125.25,125.31,10918.0,123.9127,124.0907,123.883,123.9423,10918.0
2024-01-29 11:25:00,125.32,125.41,125.14,125.17,10440.0,123.9522,124.0413,123.7742,123.8039,10440.0
2024-01-29 11:30:00,125.18,125.18,124.89,124.99,15136.0,123.8138,123.8138,123.5269,123.6258,15136.0
2024-01-29 11:35:00,124.96,124.96,124.74,124.8,14353.0,123.5962,123.5962,123.3786,123.4379,14353.0
2024-01-29 11:40:00,124.81,124.92,124.75,124.85,15718.0,123.4478,123.5566,123.3885,123.4874,15718.0
2024-01-29 11:45:00,124.84,125.22,124.81,125.2,15829.0,123.4775,123.8533,123.4478,123.8335,15829.0
2024-01-29 11:50:00,125.19,125.25,125.12,125.22,4892.0,123.8237,123.883,123.7544,123.8533,4892.0
2024-01-29 11:55:00,125.25,125.44,125.24,125.4,9155.0,123.883,124.0709,123.8731,124.0314,9155.0
2024-01-29 12:00:00,125.41,125.44,125.29,125.3,6695.0,124.0413,124.0709,123.9226,123.9325,6695.0
2024-01-29 12:05:00,125.29,125.44,125.26,125.44,10207.0,123.9226,124.0709,123.8929,124.0709,10207.0
2024-01-29 12:10:00,125.44,125.52,125.42,125.48,8909.0,124.0709,124.1501,124.0511,124.1105,8909.0
2024-01-29 12:15:00,125.44,125.48,125.38,125.44,7313.0,124.0709,124.1105,124.0116,124.0709,7313.0
2024-01-29 12:20:00,125.44,125.71,125.43,125.7,8263.0,124.0709,124.338,124.061,124.3281,8263.0
2024-01-29 12:25:00,125.67,125.7,125.47,125.53,12153.0,124.2984,124.3281,124.1006,124.1599,12153.0
2024-01-29 12:30:00,125.53,125.62,125.52,125.54,7704.0,124.1599,124.249,124.1501,124.1698,7704.0
2024-01-29 12:35:00,125.55,125.55,125.4,125.41,10892.0,124.1797,124.1797,124.0314,124.0413,10892.0
2024-01-29 12:40:00,125.42,125.44,125.27,125.34,7602.0,124.0511,124.0709,123.9028,123.972,7602.0
2024-01-29 12:45:00,125.31,125.34,125.17,125.33,9917.0,123.9423,123.972,123.8039,123.9621,9917.0
2024-01-29 12:50:00,125.34,125.47,125.34,125.46,12009.0,123.972,124.1006,123.972,124.0907,12009.0
2024-01-29 12:55:00,125.48,125.66,125.47,125.65,8302.0,124.1105,124.2885,124.1006,124.2786,8302.0
2024-01-29 13:00:00,125.67,125.76,125.57,125.61,20324.0,124.2984,124.3874,124.1995,124.2391,20324.0
2024-01-29 13:05:00,125.64,125.98,125.64,125.96,7400.0,124.2687,124.605,124.2687,124.5853,7400.0
2024-01-29 13:10:00,125.96,126.28,125.95,126.23,12202.0,124.5853,124.9018,124.5754,124.8523,12202.0
2024-01-29 13:15:00,126.35,126.37,126.08,126.11,18128.0,124.971,124.9908,124.7039,124.7336,18128.0
2024-01-29 13:20:00,126.1,126.11,125.99,126.09,8576.0,124.7237,124.7336,124.6149,124.7138,8576.0
2024-01-29 13:25:00,126.11,126.19,126.01,126.14,12610.0,124.7336,124.8127,124.6347,124.7633,12610.0
2024-01-29 13:30:00,126.14,126.15,125.87,125.92,12518.0,124.7633,124.7732,124.4962,124.5457,12518.0
2024-01-29 13:35:00,125.9,126.09,125.87,126.09,5249.0,124.5259,124.7138,124.4962,124.7138,5249.0
2024-01-29 13:40:00,126.08,126.11,126.04,126.07,5035.0,124.7039,124.7336,124.6644,124.6941,5035.0
2024-01-29 13:45:00,126.08,126.26,126.06,126.23,9488.0,124.7039,124.882,124.6842,124.8523,9488.0
2024-01-29 13:50:00,126.25,126.25,126.07,126.1,22588.0,124.8721,124.8721,124.6941,124.7237,22588.0
2024-01-29 13:55:00,126.1,126.16,126.06,126.07,10023.0,124.7237,124.7831,124.6842,124.6941,10023.0
2024-01-29 14:00:00,126.08,126.09,125.98,126.01,7189.0,124.7039,124.7138,124.605,124.6347,7189.0
2024-01-29 14:05:00,126.01,126.26,125.92,126.26,23919.0,124.6347,124.882,124.5457,124.882,23919.0
2024-01-29 14:10:00,126.27,126.5,126.16,126.49,17970.0,124.8919,125.1194,124.7831,125.1095,17970.0
2024-01-29 14:15:00,126.5,127.16,126.48,127.03,57691.0,125.1194,125.7722,125.0996,125.6436,57691.0
2024-01-29 14:20:00,127.02,127.48,127.02,127.41,33409.0,125.6337,126.0887,125.6337,126.0194,33409.0
2024-01-29 14:25:00,127.45,127.57,127.39,127.4,25129.0,126.059,126.1777,125.9996,126.0095,25129.0
2024-01-29 14:30:00,127.39,127.51,126.96,127.0,43323.0,125.9996,126.1183,125.5743,125.6139,43323.0
2024-01-29 14:35:00,126.97,127.05,126.94,126.96,12236.0,125.5842,125.6634,125.5546,125.5743,12236.0
2024-01-29 14:40:00,126.96,127.07,126.92,126.97,13352.0,125.5743,125.6831,125.5348,125.5842,13352.0
2024-01-29 14:45:00,126.97,126.97,126.73,126.73,14845.0,125.5842,125.5842,125.3468,125.3468,14845.0
2024-01-29 14:50:00,126.73,126.89,126.71,126.89,15448.0,125.3468,125.5051,125.3271,125.5051,15448.0
2024-01-29 14:55:00,126.89,126.9,126.71,126.75,13608.0,125.5051,125.515,125.3271,125.3666,13608.0
2024-01-29 15:00:00,126.77,127.26,126.77,127.25,20179.0,125.3864,125.8711,125.3864,125.8612,20179.0
2024-01-29 15:05:00,127.27,127.35,126.97,127.14,27045.0,125.881,125.9601,125.5842,125.7524,27045.0
2024-01-29 15:10:00,127.08,127.12,126.97,126.98,23730.0,125.693,125.7326,125.5842,125.5941,23730.0
2024-01-29 15:15:00,126.97,127.07,126.92,127.07,29691.0,125.5842,125.6831,125.5348,125.6831,29691.0
2024-01-29 15:20:00,127.07,127.35,127.01,127.22,19648.0,125.6831,125.9601,125.6238,125.8315,19648.0
2024-01-29 15:25:00,127.21,127.3,127.06,127.11,20163.0,125.8216,125.9106,125.6732,125.7227,20163.0
2024-01-29 15:30:00,127.1,127.21,126.95,127.0,23510.0,125.7128,125.8216,125.5644,125.6139,23510.0
2024-01-29 15:35:00,126.99,127.12,126.97,126.98,24942.0,125.604,125.7326,125.5842,125.5941,24942.0
2024-01-29 15:40:00,126.99,127.13,126.95,127.09,20423.0,125.604,125.7425,125.5644,125.7029,20423.0
2024-01-29 15:45:00,127.07,127.17,126.91,126.93,41739.0,125.6831,125.782,125.5249,125.5447,41739.0
2024-01-29 15:50:00,126.92,127.21,126.9,127.2,53000.0,125.5348,125.8216,125.515,125.8117,53000.0
2024-01-29 15:55:00,127.2,127.52,127.2,127.39,147951.0,125.8117,126.1282,125.8117,125.9996,147951.0
2024-01-30 09:30:00,128.0,129.48,127.81,128.61,116209.0,126.603,128.0668,126.4151,127.2063,116209.0
2024-01-30 09:35:00,128.62,128.81,127.3,127.36,32363.0,127.2162,127.4041,125.9106,125.97,32363.0
2024-01-30 09:40:00,127.39,127.52,126.61,127.11,27150.0,125.9996,126.1282,125.2282,125.7227,27150.0
2024-01-30 09:45:00,127.1,127.14,126.59,127.08,41781.0,125.7128,125.7524,125.2084,125.693,41781.0
2024-01-30 09:50:00,127.06,127.45,126.77,126.83,33513.0,125.6732,126.059,125.3864,125.4458,33513.0
2024-01-30 09:55:00,126.88,127.4,126.63,127.39,15594.0,125.4952,126.0095,125.2479,125.9996,15594.0
2024-01-30 10:00:00,127.54,127.54,126.49,126.64,14964.0,126.148,126.148,125.1095,125.2578,14964.0
2024-01-30 10:05:00,126.68,126.84,126.48,126.65,20896.0,125.2974,125.4556,125.0996,125.2677,20896.0
2024-01-30 10:10:00,126.66,126.76,126.22,126.41,26263.0,125.2776,125.3765,124.8424,125.0303,26263.0
2024-01-30 10:15:00,126.36,126.42,125.81,125.9,38896.0,124.9809,125.0402,124.4369,124.5259,38896.0
2024-01-30 10:20:00,125.89,126.49,125.85,126.45,15695.0,124.516,125.1095,124.4765,125.0699,15695.0
2024-01-30 10:25:00,126.45,126.61,126.18,126.54,17794.0,125.0699,125.2282,124.8029,125.1589,17794.0
2024-01-30 10:30:00,126.53,126.79,126.45,126.79,13726.0,125.149,125.4062,125.0699,125.4062,13726.0
2024-01-30 10:35:00,126.88,126.92,126.39,126.42,12943.0,125.4952,125.5348,125.0106,125.0402,12943.0
2024-01-30 10:40:00,126.44,126.6,126.32,126.59,7254.0,125.06,125.2183,124.9413,125.2084,7254.0
2024-01-30 10:45:00,126.59,126.84,126.54,126.57,17643.0,125.2084,125.4556,125.1589,125.1886,17643.0
2024-01-30 10:50:00,126.55,126.63,126.36,126.4,4587.0,125.1688,125.2479,124.9809,125.0204,4587.0
2024-01-30 10:55:00,126.4,126.76,126.33,126.72,7753.0,125.0204,125.3765,124.9512,125.337,7753.0
2024-01-30 11:00:00,126.68,126.88,126.62,126.7,15811.0,125.2974,125.4952,125.238,125.3172,15811.0
2024-01-30 11:05:00,126.74,127.08,126.69,127.08,20281.0,125.3567,125.693,125.3073,125.693,20281.0
2024-01-30 11:10:00,127.09,127.21,126.77,126.92,20578.0,125.7029,125.8216,125.3864,125.5348,20578.0
2024-01-30 11:15:00,126.96,127.0,126.72,126.76,8324.0,125.5743,125.6139,125.337,125.3765,8324.0
2024-01-30 11:20:00,126.7,126.85,126.68,126.81,11585.0,125.3172,125.4655,125.2974,125.426,11585.0
2024-01-30 11:25:00,126.81,126.81,126.66,126.66,11685.0,125.426,125.426,125.2776,125.2776,11685.0
2024-01-30 11:30:00,126.64,126.8,126.63,126.73,14254.0,125.2578,125.4161,125.2479,125.3468,14254.0
2024-01-30 11:35:00,126.71,126.73,126.64,126.68,58326.0,125.3271,125.3468,125.2578,125.2974,58326.0
2024-01-30 11:40:00,126.65,126.65,126.33,126.39,10215.0,125.2677,125.2677,124.9512,125.0106,10215.0
2024-01-30 11:45:00,126.44,126.58,126.43,126.53,5414.0,125.06,125.1985,125.0501,125.149,5414.0
2024-01-30 11:50:00,126.53,126.55,126.36,126.39,4399.0,125.149,125.1688,124.9809,125.0106,4399.0
2024-01-30 11:55:00,126.4,126.64,126.39,126.48,8129.0,125.0204,125.2578,125.0106,125.0996,8129.0
2024-01-30 12:00:00,126.45,126.52,126.39,126.5,3600.0,125.0699,125.1391,125.0106,125.1194,3600.0
2024-01-30 12:05:00,126.49,126.6,126.47,126.51,7100.0,125.1095,125.2183,125.0897,125.1292,7100.0
2024-01-30 12:10:00,126.47,126.59,126.34,126.51,10705.0,125.0897,125.2084,124.9611,125.1292,10705.0
2024-01-30 12:15:00,126.5,126.55,126.39,126.4,6373.0,125.1194,125.1688,125.0106,125.0204,6373.0
2024-01-30 12:20:00,126.41,126.43,126.21,126.21,13326.0,125.0303,125.0501,124.8325,124.8325,13326.0
2024-01-30 12:25:00,126.18,126.19,126.01,126.09,11208.0,124.8029,124.8127,124.6347,124.7138,11208.0
2024-01-30 12:30:00,126.02,126.13,125.87,126.0,11779.0,124.6446,124.7534,124.4962,124.6248,11779.0
2024-01-30 12:35:00,126.01,126.02,125.9,126.0,5774.0,124.6347,124.6446,124.5259,124.6248,5774.0
2024-01-30 12:40:00,126.03,126.1,125.99,126.1,6997.0,124.6545,124.7237,124.6149,124.7237,6997.0
2024-01-30 12:45:00,126.09,126.26,126.09,126.26,8238.0,124.7138,124.882,124.7138,124.882,8238.0
2024-01-30 12:50:00,126.24,126.25,126.06,126.12,4814.0,124.8622,124.8721,124.6842,124.7435,4814.0
2024-01-30 12:55:00,126.11,126.14,126.01,126.12,4498.0,124.7336,124.7633,124.6347,124.7435,4498.0
2024-01-30 13:00:00,126.15,126.19,126.09,126.11,3865.0,124.7732,124.8127,124.7138,124.7336,3865.0
2024-01-30 13:05:00,126.1,126.17,126.03,126.17,6837.0,124.7237,124.793,124.6545,124.793,6837.0
2024-01-30 13:10:00,126.16,126.44,126.14,126.37,6250.0,124.7831,125.06,124.7633,124.9908,6250.0
2024-01-30 13:15:00,126.42,126.5,126.4,126.49,6911.0,125.0402,125.1194,125.0204,125.1095,6911.0
2024-01-30 13:20:00,126.5,126.64,126.48,126.59,4505.0,125.1194,125.2578,125.0996,125.2084,4505.0
2024-01-30 13:25:00,126.65,126.76,126.65,126.65,8264.0,125.2677,125.3765,125.2677,125.2677,8264.0
2024-01-30 13:30:00,126.66,126.66,126.55,126.61,5349.0,125.2776,125.2776,125.1688,125.2282,5349.0
2024-01-30 13:35:00,126.6,126.6,126.42,126.51,6839.0,125.2183,125.2183,125.0402,125.1292,6839.0
2024-01-30 13:40:00,126.52,126.55,126.41,126.49,8347.0,125.1391,125.1688,125.0303,125.1095,8347.0
2024-01-30 13:45:00,126.47,126.53,126.3,126.31,8770.0,125.0897,125.149,124.9215,124.9314,8770.0
2024-01-30 13:50:00,126.31,126.35,126.22,126.26,6309.0,124.9314,124.971,124.8424,124.882,6309.0
2024-01-30 13:55:00,126.27,126.32,126.24,126.24,7260.0,124.8919,124.9413,124.8622,124.8622,7260.0
2024-01-30 14:00:00,126.26,126.36,126.21,126.22,9531.0,124.882,124.9809,124.8325,124.8424,9531.0
2024-01-30 14:05:00,126.24,126.32,126.16,126.2,11004.0,124.8622,124.9413,124.7831,124.8226,11004.0
2024-01-30 14:10:00,126.23,126.29,126.17,126.24,5907.0,124.8523,124.9117,124.793,124.8622,5907.0
2024-01-30 14:15:00,126.2,126.2,125.87,125.88,4809.0,124.8226,124.8226,124.4962,124.5061,4809.0
2024-01-30 14:20:00,125.91,126.11,125.87,126.09,6699.0,124.5358,124.7336,124.4962,124.7138,6699.0
2024-01-30 14:25:00,126.08,126.08,125.94,125.97,5400.0,124.7039,124.7039,124.5655,124.5951,5400.0
2024-01-30 14:30:00,125.93,126.02,125.92,125.97,4884.0,124.5556,124.6446,124.5457,124.5951,4884.0
2024-01-30 14:35:00,126.04,126.04,125.97,126.01,4790.0,124.6644,124.6644,124.5951,124.6347,4790.0
2024-01-30 14:40:00,126.01,126.13,126.0,126.13,9569.0,124.6347,124.7534,124.6248,124.7534,9569.0
2024-01-30 14:45:00,126.12,126.17,126.06,126.17,6939.0,124.7435,124.793,124.6842,124.793,6939.0
2024-01-30 14:50:00,126.19,126.23,126.11,126.23,8524.0,124.8127,124.8523,124.7336,124.8523,8524.0
2024-01-30 14:55:00,126.23,126.3,126.18,126.21,6541.0,124.8523,124.9215,124.8029,124.8325,6541.0
2024-01-30 15:00:00,126.26,126.37,126.24,126.24,7997.0,124.882,124.9908,124.8622,124.8622,7997.0
2024-01-30 15:05:00,126.23,126.23,126.11,126.16,9877.0,124.8523,124.8523,124.7336,124.7831,9877.0
2024-01-30 15:10:00,126.18,126.24,126.1,126.11,10764.0,124.8029,124.8622,124.7237,124.7336,10764.0
2024-01-30 15:15:00,126.11,126.17,126.02,126.06,14342.0,124.7336,124.793,124.6446,124.6842,14342.0
2024-01-30 15:20:00,126.06,126.06,125.91,125.96,22644.0,124.6842,124.6842,124.5358,124.5853,22644.0
2024-01-30 15:25:00,125.97,126.21,125.95,126.19,7632.0,124.5951,124.8325,124.5754,124.8127,7632.0
2024-01-30 15:30:00,126.21,126.4,126.2,126.4,11001.0,124.8325,125.0204,124.8226,125.0204,11001.0
2024-01-30 15:35:00,126.38,126.55,126.36,126.54,10108.0,125.0007,125.1688,124.9809,125.1589,10108.0
2024-01-30 15:40:00,126.54,126.59,126.47,126.51,50689.0,125.1589,125.2084,125.0897,125.1292,50689.0
2024-01-30 15:45:00,126.49,126.54,126.15,126.16,38467.0,125.1095,125.1589,124.7732,124.7831,38467.0
2024-01-30 15:50:00,126.18,126.38,126.02,126.38,44243.0,124.8029,125.0007,124.6446,125.0007,44243.0
2024-01-30 15:55:00,126.4,126.65,126.29,126.35,163704.0,125.0204,125.2677,124.9117,124.971,163704.0
2024-01-31 09:30:00,125.82,125.93,125.2,125.5,32315.0,124.4468,124.5556,123.8335,124.1303,32315.0
2024-01-31 09:35:00,125.62,125.97,124.55,125.84,42872.0,124.249,124.5951,123.1906,124.4666,42872.0
2024-01-31 09:40:00,125.72,126.37,125.67,126.3,23272.0,124.3479,124.9908,124.2984,124.9215,23272.0
2024-01-31 09:45:00,126.32,127.19,126.32,127.15,24196.0,124.9413,125.8018,124.9413,125.7623,24196.0
2024-01-31 09:50:00,127.11,127.59,126.93,127.02,13825.0,125.7227,126.1975,125.5447,125.6337,13825.0
2024-01-31 09:55:00,127.03,127.39,126.83,127.24,16893.0,125.6436,125.9996,125.4458,125.8513,16893.0
2024-01-31 10:00:00,127.31,127.46,126.8,126.91,18694.0,125.9205,126.0689,125.4161,125.5249,18694.0
2024-01-31 10:05:00,126.83,126.9,126.51,126.66,26036.0,125.4458,125.515,125.1292,125.2776,26036.0
2024-01-31 10:10:00,126.72,127.07,126.65,127.02,16457.0,125.337,125.6831,125.2677,125.6337,16457.0
2024-01-31 10:15:00,126.96,127.03,126.68,126.73,22913.0,125.5743,125.6436,125.2974,125.3468,22913.0
2024-01-31 10:20:00,126.72,126.99,126.72,126.91,12735.0,125.337,125.604,125.337,125.5249,12735.0
2024-01-31 10:25:00,126.92,127.28,126.9,127.17,16593.0,125.5348,125.8908,125.515,125.782,16593.0
2024-01-31 10:30:00,127.26,127.62,127.19,127.53,45727.0,125.8711,126.2271,125.8018,126.1381,45727.0
2024-01-31 10:35:00,127.53,127.54,126.99,127.08,12584.0,126.1381,126.148,125.604,125.693,12584.0
2024-01-31 10:40:00,127.04,127.58,126.97,127.58,16816.0,125.6535,126.1876,125.5842,126.1876,16816.0
2024-01-31 10:45:00,127.6,127.9,127.53,127.65,9974.0,126.2074,126.5041,126.1381,126.2568,9974.0
2024-01-31 10:50:00,127.61,127.61,127.22,127.23,15880.0,126.2172,126.2172,125.8315,125.8414,15880.0
2024-01-31 10:55:00,127.31,127.46,127.19,127.46,9984.0,125.9205,126.0689,125.8018,126.0689,9984.0
2024-01-31 11:00:00,127.48,127.85,127.45,127.73,11452.0,126.0887,126.4546,126.059,126.3359,11452.0
2024-01-31 11:05:00,127.71,128.07,127.69,127.98,10955.0,126.3162,126.6722,126.2964,126.5832,10955.0
2024-01-31 11:10:00,127.98,128.15,127.87,128.15,10106.0,126.5832,126.7514,126.4744,126.7514,10106.0
2024-01-31 11:15:00,128.2,128.53,128.19,128.47,13306.0,126.8008,127.1272,126.7909,127.0679,13306.0
2024-01-31 11:20:00,128.41,128.52,128.33,128.43,12808.0,127.0085,127.1173,126.9294,127.0283,12808.0
2024-01-31 11:25:00,128.44,128.45,128.14,128.15,13522.0,127.0382,127.0481,126.7415,126.7514,13522.0
2024-01-31 11:30:00,128.16,128.18,127.75,127.81,15208.0,126.7612,126.781,126.3557,126.4151,15208.0
2024-01-31 11:35:00,127.81,127.98,127.67,127.93,13201.0,126.4151,126.5832,126.2766,126.5338,13201.0
2024-01-31 11:40:00,127.92,127.97,127.55,127.75,32126.0,126.5239,126.5733,126.1579,126.3557,32126.0
2024-01-31 11:45:00,127.84,128.15,127.83,128.12,11565.0,126.4447,126.7514,126.4348,126.7217,11565.0
2024-01-31 11:50:00,128.1,128.32,128.05,128.13,12805.0,126.7019,126.9195,126.6524,126.7316,12805.0
2024-01-31 11:55:00,128.07,128.13,127.88,127.95,17618.0,126.6722,126.7316,126.4843,126.5535,17618.0
2024-01-31 12:00:00,127.9,128.33,127.89,128.21,16123.0,126.5041,126.9294,126.4942,126.8107,16123.0
2024-01-31 12:05:00,128.2,128.45,128.08,128.41,16164.0,126.8008,127.0481,126.6821,127.0085,16164.0
2024-01-31 12:10:00,128.5,128.59,128.37,128.43,23492.0,127.0975,127.1865,126.9689,127.0283,23492.0
2024-01-31 12:15:00,128.41,128.41,128.14,128.16,24964.0,127.0085,127.0085,126.7415,126.7612,24964.0
2024-01-31 12:20:00,128.15,128.35,128.01,128.34,22328.0,126.7514,126.9492,126.6129,126.9393,22328.0
2024-01-31 12:25:00,128.38,128.58,128.37,128.51,12020.0,126.9788,127.1767,126.9689,127.1074,12020.0
2024-01-31 12:30:00,128.52,128.54,128.28,128.34,11215.0,127.1173,127.1371,126.8799,126.9393,11215.0
2024-01-31 12:35:00,128.35,128.35,127.97,128.11,24067.0,126.9492,126.9492,126.5733,126.7118,24067.0
2024-01-31 12:40:00,128.09,128.62,128.07,128.56,14189.0,126.692,127.2162,126.6722,127.1569,14189.0
2024-01-31 12:45:00,128.6,128.66,128.42,128.52,9176.0,127.1964,127.2558,127.0184,127.1173,9176.0
2024-01-31 12:50:00,128.51,128.74,128.49,128.58,25149.0,127.1074,127.3349,127.0876,127.1767,25149.0
2024-01-31 12:55:00,128.59,128.67,128.44,128.64,13170.0,127.1865,127.2657,127.0382,127.236,13170.0
2024-01-31 13:00:00,128.63,128.68,128.56,128.65,15327.0,127.2261,127.2756,127.1569,127.2459,15327.0
2024-01-31 13:05:00,128.66,128.88,128.64,128.85,28136.0,127.2558,127.4734,127.236,127.4437,28136.0
2024-01-31 13:10:00,128.86,128.94,128.78,128.83,34841.0,127.4536,127.5327,127.3745,127.4239,34841.0
2024-01-31 13:15:00,128.86,128.94,128.77,128.82,31646.0,127.4536,127.5327,127.3646,127.414,31646.0
2024-01-31 13:20:00,128.82,128.9,128.58,128.65,36898.0,127.414,127.4932,127.1767,127.2459,36898.0
2024-01-31 13:25:00,128.68,128.68,128.43,128.56,15848.0,127.2756,127.2756,127.0283,127.1569,15848.0
2024-01-31 13:30:00,128.52,128.54,128.34,128.49,15915.0,127.1173,127.1371,126.9393,127.0876,15915.0
2024-01-31 13:35:00,128.5,128.53,128.36,128.4,14962.0,127.0975,127.1272,126.9591,126.9986,14962.0
2024-01-31 13:40:00,128.39,128.41,128.29,128.29,11184.0,126.9887,127.0085,126.8898,126.8898,11184.0
2024-01-31 13:45:00,128.3,128.34,128.2,128.27,13028.0,126.8997,126.9393,126.8008,126.87,13028.0
2024-01-31 13:50:00,128.28,128.31,128.03,128.03,13886.0,126.8799,126.9096,126.6327,126.6327,13886.0
2024-01-31 13:55:00,128.02,128.12,128.0,128.09,9878.0,126.6228,126.7217,126.603,126.692,9878.0
2024-01-31 14:00:00,128.13,128.26,127.73,128.1,29233.0,126.7316,126.8601,126.3359,126.7019,29233.0
2024-01-31 14:05:00,128.09,128.45,127.92,127.96,38304.0,126.692,127.0481,126.5239,126.5634,38304.0
2024-01-31 14:10:00,127.94,128.16,127.75,128.05,13683.0,126.5436,126.7612,126.3557,126.6524,13683.0
2024-01-31 14:15:00,127.99,128.17,127.68,127.69,10545.0,126.5931,126.7711,126.2865,126.2964,10545.0
2024-01-31 14:20:00,127.7,127.93,127.59,127.84,24099.0,126.3063,126.5338,126.1975,126.4447,24099.0
2024-01-31 14:25:00,127.83,127.91,127.49,127.73,15800.0,126.4348,126.514,126.0986,126.3359,15800.0
2024-01-31 14:30:00,127.78,127.97,127.59,127.97,13842.0,126.3854,126.5733,126.1975,126.5733,13842.0
2024-01-31 14:35:00,127.93,128.61,127.73,128.5,23359.0,126.5338,127.2063,126.3359,127.0975,23359.0
2024-01-31 14:40:00,128.54,129.12,128.54,128.87,44042.0,127.1371,127.7108,127.1371,127.4635,44042.0
2024-01-31 14:45:00,128.9,129.04,128.57,128.62,38279.0,127.4932,127.6316,127.1668,127.2162,38279.0
2024-01-31 14:50:00,128.53,128.59,128.09,128.3,21528.0,127.1272,127.1865,126.692,126.8997,21528.0
2024-01-31 14:55:00,128.33,128.45,128.06,128.15,20484.0,126.9294,127.0481,126.6623,126.7514,20484.0
2024-01-31 15:00:00,128.15,128.24,127.25,127.33,48510.0,126.7514,126.8404,125.8612,125.9403,48510.0
2024-01-31 15:05:00,127.32,127.52,126.84,127.33,50256.0,125.9304,126.1282,125.4556,125.9403,50256.0
2024-01-31 15:10:00,127.46,127.52,127.13,127.51,17531.0,126.0689,126.1282,125.7425,126.1183,17531.0
2024-01-31 15:15:00,127.51,127.74,127.25,127.39,17077.0,126.1183,126.3458,125.8612,125.9996,17077.0
2024-01-31 15:20:00,127.36,127.79,127.26,127.59,22042.0,125.97,126.3953,125.8711,126.1975,22042.0
2024-01-31 15:25:00,127.57,127.8,127.43,127.67,14969.0,126.1777,126.4052,126.0392,126.2766,14969.0
2024-01-31 15:30:00,127.66,127.72,127.28,127.3,30854.0,126.2667,126.326,125.8908,125.9106,30854.0
2024-01-31 15:35:00,127.3,127.48,127.07,127.47,26841.0,125.9106,126.0887,125.6831,126.0788,26841.0
2024-01-31 15:40:00,127.45,127.69,127.41,127.51,33397.0,126.059,126.2964,126.0194,126.1183,33397.0
2024-01-31 15:45:00,127.49,127.52,126.98,126.98,47169.0,126.0986,126.1282,125.5941,125.5941,47169.0
2024-01-31 15:50:00,126.95,127.04,126.65,127.02,62333.0,125.5644,125.6535,125.2677,125.6337,62333.0
2024-01-31 15:55:00,126.99,127.49,126.96,127.25,273265.0,125.604,126.0986,125.5743,125.8612,273265.0
2024-02-01 09:30:00,130.25,132.97,130.0,132.88,282643.0,128.8284,131.5187,128.5812,131.4297,282643.0
2024-02-01 09:35:00,132.96,133.77,129.48,130.22,271341.0,131.5089,132.31,128.0668,128.7988,271341.0
2024-02-01 09:40:00,130.18,130.46,127.6,128.61,157124.0,128.7592,129.0361,126.2074,127.2063,157124.0
2024-02-01 09:45:00,128.69,128.79,127.8,127.99,121718.0,127.2855,127.3844,126.4052,126.5931,121718.0
2024-02-01 09:50:00,128.08,128.14,127.0,127.25,111210.0,126.6821,126.7415,125.6139,125.8612,111210.0
2024-02-01 09:55:00,127.16,127.89,126.51,127.14,150334.0,125.7722,126.4942,125.1292,125.7524,150334.0
2024-02-01 10:00:00,126.95,127.18,125.6,126.88,186877.0,125.5644,125.7919,124.2292,125.4952,186877.0
2024-02-01 10:05:00,126.89,127.0,125.66,125.76,108295.0,125.5051,125.6139,124.2885,124.3874,108295.0
2024-02-01 10:10:00,125.85,127.46,125.52,127.46,71345.0,124.4765,126.0689,124.1501,126.0689,71345.0
2024-02-01 10:15:00,127.37,127.78,126.17,126.35,87273.0,125.9799,126.3854,124.793,124.971,87273.0
2024-02-01 10:20:00,126.42,126.47,125.71,126.22,69842.0,125.0402,125.0897,124.338,124.8424,69842.0
2024-02-01 10:25:00,126.3,127.3,125.82,127.19,74678.0,124.9215,125.9106,124.4468,125.8018,74678.0
2024-02-01 10:30:00,127.27,127.38,125.91,126.21,74675.0,125.881,125.9898,124.5358,124.8325,74675.0
2024-02-01 10:35:00,126.23,126.72,126.22,126.39,38184.0,124.8523,125.337,124.8424,125.0106,38184.0
2024-02-01 10:40:00,126.41,126.72,126.38,126.6,36177.0,125.0303,125.337,125.0007,125.2183,36177.0
2024-02-01 10:45:00,126.61,126.61,125.16,125.22,68150.0,125.2282,125.2282,123.794,123.8533,68150.0
2024-02-01 10:50:00,125.13,125.22,123.76,123.9,112556.0,123.7643,123.8533,122.4093,122.5477,112556.0
2024-02-01 10:55:00,123.75,124.81,123.62,124.75,75108.0,122.3994,123.4478,122.2708,123.3885,75108.0
2024-02-01 11:00:00,124.76,124.9,124.14,124.21,33770.0,123.3983,123.5368,122.7851,122.8544,33770.0
2024-02-01 11:05:00,124.26,124.26,123.7,123.92,50856.0,122.9038,122.9038,122.3499,122.5675,50856.0
2024-02-01 11:10:00,123.87,124.22,123.75,123.91,61198.0,122.5181,122.8642,122.3994,122.5576,61198.0
2024-02-01 11:15:00,123.91,124.33,123.33,123.42,47544.0,122.5576,122.973,121.984,122.073,47544.0
2024-02-01 11:20:00,123.48,124.12,123.38,123.92,73332.0,122.1323,122.7653,122.0334,122.5675,73332.0
2024-02-01 11:25:00,123.92,123.95,123.21,123.25,35432.0,122.5675,122.5972,121.8653,121.9048,35432.0
2024-02-01 11:30:00,123.28,123.28,122.73,122.97,64256.0,121.9345,121.9345,121.3905,121.6279,64256.0
2024-02-01 11:35:00,122.98,124.19,122.97,123.91,144292.0,121.6378,122.8346,121.6279,122.5576,144292.0
2024-02-01 11:40:00,123.95,124.08,122.87,122.96,70724.0,122.5972,122.7258,121.529,121.618,70724.0
2024-02-01 11:45:00,122.97,122.97,122.3,122.6,36837.0,121.6279,121.6279,120.9652,121.2619,36837.0
2024-02-01 11:50:00,122.57,123.12,122.48,122.94,37002.0,121.2323,121.7762,121.1432,121.5982,37002.0
2024-02-01 11:55:00,122.94,123.39,122.85,123.29,48311.0,121.5982,122.0433,121.5092,121.9444,48311.0
2024-02-01 12:00:00,123.3,123.78,123.26,123.46,50539.0,121.9543,122.429,121.9147,122.1125,50539.0
2024-02-01 12:05:00,123.58,124.26,123.58,124.21,32246.0,122.2312,122.9038,122.2312,122.8544,32246.0
2024-02-01 12:10:00,124.22,124.54,123.93,124.13,51367.0,122.8642,123.1808,122.5774,122.7752,51367.0
2024-02-01 12:15:00,124.25,124.31,123.95,124.2,33865.0,122.8939,122.9533,122.5972,122.8445,33865.0
2024-02-01 12:20:00,124.19,124.67,124.15,124.67,42108.0,122.8346,123.3093,122.795,123.3093,42108.0
2024-02-01 12:25:00,124.65,125.09,124.54,124.78,78605.0,123.2895,123.7247,123.1808,123.4181,78605.0
2024-02-01 12:30:00,124.77,125.41,124.66,125.29,40074.0,123.4082,124.0413,123.2994,123.9226,40074.0
2024-02-01 12:35:00,125.23,125.54,124.84,125.53,44606.0,123.8632,124.1698,123.4775,124.1599,44606.0
2024-02-01 12:40:00,125.63,126.5,125.63,125.97,109311.0,124.2589,125.1194,124.2589,124.5951,109311.0
2024-02-01 12:45:00,126.02,126.79,125.98,126.79,83116.0,124.6446,125.4062,124.605,125.4062,83116.0
2024-02-01 12:50:00,126.76,127.18,126.65,127.15,49178.0,125.3765,125.7919,125.2677,125.7623,49178.0
2024-02-01 12:55:00,127.18,127.59,126.99,127.17,45079.0,125.7919,126.1975,125.604,125.782,45079.0
2024-02-01 13:00:00,127.21,127.27,126.48,126.48,52313.0,125.8216,125.881,125.0996,125.0996,52313.0
2024-02-01 13:05:00,126.49,126.62,125.82,126.07,42515.0,125.1095,125.238,124.4468,124.6941,42515.0
2024-02-01 13:10:00,126.07,126.72,126.07,126.67,33098.0,124.6941,125.337,124.6941,125.2875,33098.0
2024-02-01 13:15:00,126.65,126.71,126.35,126.35,36230.0,125.2677,125.3271,124.971,124.971,36230.0
2024-02-01 13:20:00,126.36,126.47,125.75,125.77,34082.0,124.9809,125.0897,124.3775,124.3973,34082.0
2024-02-01 13:25:00,125.75,125.78,125.22,125.76,40890.0,124.3775,124.4072,123.8533,124.3874,40890.0
2024-02-01 13:30:00,125.93,126.02,125.73,125.82,15541.0,124.5556,124.6446,124.3578,124.4468,15541.0
2024-02-01 13:35:00,125.82,125.85,124.71,124.84,43111.0,124.4468,124.4765,123.3489,123.4775,43111.0
2024-02-01 13:40:00,124.89,124.97,124.42,124.74,41334.0,123.5269,123.6061,123.0621,123.3786,41334.0
2024-02-01 13:45:00,124.76,125.27,124.74,125.25,26839.0,123.3983,123.9028,123.3786,123.883,26839.0
2024-02-01 13:50:00,125.25,125.62,125.25,125.32,24166.0,123.883,124.249,123.883,123.9522,24166.0
2024-02-01 13:55:00,125.29,125.55,125.17,125.21,16911.0,123.9226,124.1797,123.8039,123.8434,16911.0
2024-02-01 14:00:00,125.21,125.35,125.04,125.1,12141.0,123.8434,123.9819,123.6753,123.7346,12141.0
2024-02-01 14:05:00,125.14,125.57,125.05,125.53,28145.0,123.7742,124.1995,123.6852,124.1599,28145.0
2024-02-01 14:10:00,125.52,125.53,125.2,125.33,17438.0,124.1501,124.1599,123.8335,123.9621,17438.0
2024-02-01 14:15:00,125.34,125.6,125.29,125.6,18423.0,123.972,124.2292,123.9226,124.2292,18423.0
2024-02-01 14:20:00,125.61,126.01,125.6,125.88,26987.0,124.2391,124.6347,124.2292,124.5061,26987.0
2024-02-01 14:25:00,125.84,125.98,125.62,125.66,16605.0,124.4666,124.605,124.249,124.2885,16605.0
2024-02-01 14:30:00,125.68,125.78,125.51,125.59,19413.0,124.3083,124.4072,124.1402,124.2193,19413.0
2024-02-01 14:35:00,125.59,125.95,125.58,125.82,17541.0,124.2193,124.5754,124.2094,124.4468,17541.0
2024-02-01 14:40:00,125.84,126.1,125.84,126.08,18064.0,124.4666,124.7237,124.4666,124.7039,18064.0
2024-02-01 14:45:00,126.04,126.59,126.04,126.51,32503.0,124.6644,125.2084,124.6644,125.1292,32503.0
2024-02-01 14:50:00,126.53,126.64,126.38,126.48,33589.0,125.149,125.2578,125.0007,125.0996,33589.0
2024-02-01 14:55:00,126.47,126.48,126.1,126.17,25091.0,125.0897,125.0996,124.7237,124.793,25091.0
2024-02-01 15:00:00,126.23,126.64,126.22,126.62,21594.0,124.8523,125.2578,124.8424,125.238,21594.0
2024-02-01 15:05:00,126.64,126.7,126.35,126.65,28106.0,125.2578,125.3172,124.971,125.2677,28106.0
2024-02-01 15:10:00,126.67,126.67,126.24,126.35,28768.0,125.2875,125.2875,124.8622,124.971,28768.0
2024-02-01 15:15:00,126.37,126.38,126.03,126.23,19689.0,124.9908,125.0007,124.6545,124.8523,19689.0
2024-02-01 15:20:00,126.19,126.19,125.96,126.1,34252.0,124.8127,124.8127,124.5853,124.7237,34252.0
2024-02-01 15:25:00,126.04,126.37,126.04,126.26,16711.0,124.6644,124.9908,124.6644,124.882,16711.0
2024-02-01 15:30:00,126.3,126.98,126.28,126.96,60988.0,124.9215,125.5941,124.9018,125.5743,60988.0
2024-02-01 15:35:00,126.99,127.1,126.57,126.6,56089.0,125.604,125.7128,125.1886,125.2183,56089.0
2024-02-01 15:40:00,126.61,126.99,126.61,126.93,34900.0,125.2282,125.604,125.2282,125.5447,34900.0
2024-02-01 15:45:00,126.92,126.98,126.66,126.7,55156.0,125.5348,125.5941,125.2776,125.3172,55156.0
2024-02-01 15:50:00,126.72,127.09,126.69,126.93,123189.0,125.337,125.7029,125.3073,125.5447,123189.0
2024-02-01 15:55:00,126.94,127.13,126.86,127.03,209733.0,125.5546,125.7425,125.4754,125.6436,209733.0
2024-02-02 09:30:00,125.94,126.25,123.75,123.9,92138.0,124.5655,124.8721,122.3994,122.5477,92138.0
2024-02-02 09:35:00,123.97,124.0,122.13,122.33,62056.0,122.617,122.6466,120.7971,120.9949,62056.0
2024-02-02 09:40:00,122.29,122.62,121.6,122.62,53264.0,120.9553,121.2817,120.2728,121.2817,53264.0
2024-02-02 09:45:00,122.64,123.87,122.64,123.55,94709.0,121.3015,122.5181,121.3015,122.2016,94709.0
2024-02-02 09:50:00,123.55,124.02,123.08,123.5,68203.0,122.2016,122.6664,121.7367,122.1521,68203.0
2024-02-02 09:55:00,123.45,123.62,122.3,122.48,37052.0,122.1026,122.2708,120.9652,121.1432,37052.0
2024-02-02 10:00:00,122.56,122.58,121.7,121.82,69414.0,121.2224,121.2421,120.3717,120.4904,69414.0
2024-02-02 10:05:00,121.77,122.08,121.22,122.02,96316.0,120.441,120.7476,119.897,120.6883,96316.0
2024-02-02 10:10:00,122.06,122.13,121.45,122.05,70507.0,120.7278,120.7971,120.1245,120.7179,70507.0
2024-02-02 10:15:00,122.05,122.53,121.95,122.52,64186.0,120.7179,121.1927,120.619,121.1828,64186.0
2024-02-02 10:20:00,122.58,123.05,122.53,123.05,37639.0,121.2421,121.707,121.1927,121.707,37639.0
2024-02-02 10:25:00,123.09,123.18,122.72,122.8,40858.0,121.7466,121.8356,121.3806,121.4597,40858.0
2024-02-02 10:30:00,122.77,123.46,122.66,123.39,39936.0,121.4301,122.1125,121.3213,122.0433,39936.0
2024-02-02 10:35:00,123.43,123.49,123.02,123.21,30421.0,122.0829,122.1422,121.6773,121.8653,30421.0
2024-02-02 10:40:00,123.22,123.32,122.91,122.91,53426.0,121.8752,121.9741,121.5685,121.5685,53426.0
2024-02-02 10:45:00,122.97,123.13,122.37,122.38,27351.0,121.6279,121.7861,121.0344,121.0443,27351.0
2024-02-02 10:50:00,122.38,122.43,122.01,122.16,23324.0,121.0443,121.0938,120.6784,120.8267,23324.0
2024-02-02 10:55:00,122.09,122.66,121.94,122.47,27692.0,120.7575,121.3213,120.6091,121.1333,27692.0
2024-02-02 11:00:00,122.46,122.72,122.34,122.38,20233.0,121.1235,121.3806,121.0048,121.0443,20233.0
2024-02-02 11:05:00,122.41,122.54,122.31,122.33,18562.0,121.074,121.2026,120.9751,120.9949,18562.0
2024-02-02 11:10:00,122.37,122.54,122.3,122.34,18897.0,121.0344,121.2026,120.9652,121.0048,18897.0
2024-02-02 11:15:00,122.37,122.47,122.19,122.3,22761.0,121.0344,121.1333,120.8564,120.9652,22761.0
2024-02-02 11:20:00,122.29,122.32,122.0,122.05,31352.0,120.9553,120.985,120.6685,120.7179,31352.0
2024-02-02 11:25:00,122.08,122.53,121.88,122.5,26707.0,120.7476,121.1927,120.5498,121.163,26707.0
2024-02-02 11:30:00,122.51,122.87,122.45,122.62,26414.0,121.1729,121.529,121.1136,121.2817,26414.0
2024-02-02 11:35:00,122.56,122.66,122.44,122.66,17171.0,121.2224,121.3213,121.1037,121.3213,17171.0
2024-02-02 11:40:00,122.66,122.87,122.55,122.74,20810.0,121.3213,121.529,121.2125,121.4004,20810.0
2024-02-02 11:45:00,122.73,122.73,122.03,122.04,29736.0,121.3905,121.3905,120.6981,120.708,29736.0
2024-02-02 11:50:00,122.06,122.12,121.49,121.57,21617.0,120.7278,120.7872,120.164,120.2432,21617.0
2024-02-02 11:55:00,121.56,122.1,121.56,122.1,24430.0,120.2333,120.7674,120.2333,120.7674,24430.0
2024-02-02 12:00:00,122.1,122.35,122.07,122.13,21888.0,120.7674,121.0147,120.7377,120.7971,21888.0
2024-02-02 12:05:00,122.13,122.14,121.58,121.59,24650.0,120.7971,120.8069,120.2531,120.2629,24650.0
2024-02-02 12:10:00,121.54,121.57,121.09,121.19,37299.0,120.2135,120.2432,119.7684,119.8673,37299.0
2024-02-02 12:15:00,121.17,121.41,120.93,121.25,38095.0,119.8475,120.0849,119.6102,119.9267,38095.0
2024-02-02 12:20:00,121.28,121.29,120.92,121.2,24908.0,119.9563,119.9662,119.6003,119.8772,24908.0
2024-02-02 12:25:00,121.21,121.38,121.05,121.38,16336.0,119.8871,120.0552,119.7288,120.0552,16336.0
2024-02-02 12:30:00,121.37,121.71,121.33,121.49,22220.0,120.0453,120.3816,120.0058,120.164,22220.0
2024-02-02 12:35:00,121.48,121.55,121.36,121.4,34787.0,120.1541,120.2234,120.0355,120.075,34787.0
2024-02-02 12:40:00,121.4,121.4,120.85,120.86,24308.0,120.075,120.075,119.531,119.5409,24308.0
2024-02-02 12:45:00,120.86,120.87,120.46,120.6,40938.0,119.5409,119.5508,119.1453,119.2838,40938.0
2024-02-02 12:50:00,120.61,120.67,120.3,120.52,39052.0,119.2936,119.353,118.987,119.2046,39052.0
2024-02-02 12:55:00,120.53,121.07,120.52,121.07,19903.0,119.2145,119.7486,119.2046,119.7486,19903.0
2024-02-02 13:00:00,121.15,121.38,121.15,121.3,15302.0,119.8277,120.0552,119.8277,119.9761,15302.0
2024-02-02 13:05:00,121.33,121.36,120.7,120.7,21353.0,120.0058,120.0355,119.3827,119.3827,21353.0
2024-02-02 13:10:00,120.75,120.85,120.57,120.82,18272.0,119.4321,119.531,119.2541,119.5014,18272.0
2024-02-02 13:15:00,120.84,121.21,120.76,121.06,22897.0,119.5211,119.8871,119.442,119.7387,22897.0
2024-02-02 13:20:00,121.07,121.5,121.04,121.47,16868.0,119.7486,120.1739,119.7189,120.1443,16868.0
2024-02-02 13:25:00,121.45,121.7,121.39,121.7,27810.0,120.1245,120.3717,120.0651,120.3717,27810.0
2024-02-02 13:30:00,121.73,122.4,121.71,122.38,41632.0,120.4014,121.0641,120.3816,121.0443,41632.0
2024-02-02 13:35:00,122.4,122.86,122.15,122.15,72962.0,121.0641,121.5191,120.8168,120.8168,72962.0
2024-02-02 13:40:00,122.21,122.28,122.03,122.03,16844.0,120.8762,120.9454,120.6981,120.6981,16844.0
2024-02-02 13:45:00,122.0,122.06,121.65,121.81,17510.0,120.6685,120.7278,120.3223,120.4805,17510.0
2024-02-02 13:50:00,121.83,122.03,121.8,121.92,20383.0,120.5003,120.6981,120.4707,120.5893,20383.0
2024-02-02 13:55:00,121.94,121.94,121.65,121.78,29864.0,120.6091,120.6091,120.3223,120.4509,29864.0
2024-02-02 14:00:00,121.8,122.16,121.72,122.03,15052.0,120.4707,120.8267,120.3915,120.6981,15052.0
2024-02-02 14:05:00,122.0,122.31,121.98,122.31,19474.0,120.6685,120.9751,120.6487,120.9751,19474.0
2024-02-02 14:10:00,122.32,122.75,122.29,122.52,32343.0,120.985,121.4103,120.9553,121.1828,32343.0
2024-02-02 14:15:00,122.5,122.52,122.18,122.21,20343.0,121.163,121.1828,120.8465,120.8762,20343.0
2024-02-02 14:20:00,122.19,122.3,122.03,122.17,19448.0,120.8564,120.9652,120.6981,120.8366,19448.0
2024-02-02 14:25:00,122.21,122.38,122.1,122.36,20111.0,120.8762,121.0443,120.7674,121.0245,20111.0
2024-02-02 14:30:00,122.34,122.83,122.34,122.83,24545.0,121.0048,121.4894,121.0048,121.4894,24545.0
2024-02-02 14:35:00,122.84,123.31,122.6,123.31,50465.0,121.4993,121.9642,121.2619,121.9642,50465.0
2024-02-02 14:40:00,123.31,123.31,122.91,122.97,41149.0,121.9642,121.9642,121.5685,121.6279,41149.0
2024-02-02 14:45:00,123.03,123.52,123.0,123.52,50158.0,121.6872,122.1719,121.6576,122.1719,50158.0
2024-02-02 14:50:00,123.54,123.64,123.3,123.4,73318.0,122.1917,122.2906,121.9543,122.0532,73318.0
2024-02-02 14:55:00,123.39,123.7,123.25,123.69,29210.0,122.0433,122.3499,121.9048,122.34,29210.0
2024-02-02 15:00:00,123.67,123.68,123.35,123.59,27347.0,122.3202,122.3301,122.0037,122.2411,27347.0
2024-02-02 15:05:00,123.6,124.05,123.4,123.95,30115.0,122.251,122.6961,122.0532,122.5972,30115.0
2024-02-02 15:10:00,123.97,124.04,123.82,123.84,22963.0,122.617,122.6862,122.4686,122.4884,22963.0
2024-02-02 15:15:00,123.84,124.09,123.8,124.08,32588.0,122.4884,122.7357,122.4488,122.7258,32588.0
2024-02-02 15:20:00,124.08,124.14,123.66,123.72,36793.0,122.7258,122.7851,122.3104,122.3697,36793.0
2024-02-02 15:25:00,123.73,124.1,123.72,124.07,17706.0,122.3796,122.7456,122.3697,122.7159,17706.0
2024-02-02 15:30:00,124.05,124.3,123.99,123.99,31068.0,122.6961,122.9434,122.6368,122.6368,31068.0
2024-02-02 15:35:00,123.98,123.98,123.6,123.69,21368.0,122.6269,122.6269,122.251,122.34,21368.0
2024-02-02 15:40:00,123.69,123.92,123.56,123.8,41806.0,122.34,122.5675,122.2114,122.4488,41806.0
2024-02-02 15:45:00,123.79,123.84,123.36,123.42,66772.0,122.4389,122.4884,122.0136,122.073,66772.0
2024-02-02 15:50:00,123.44,123.61,123.35,123.56,91704.0,122.0928,122.2609,122.0037,122.2114,91704.0
2024-02-02 15:55:00,123.57,123.67,123.32,123.44,197672.0,122.2213,122.3202,121.9741,122.0928,197672.0
2024-02-05 09:30:00,121.9,123.45,121.79,123.42,75995.0,120.5696,122.1026,120.4608,122.073,75995.0
2024-02-05 09:35:00,123.48,123.68,122.65,123.5,32555.0,122.1323,122.3301,121.3114,122.1521,32555.0
2024-02-05 09:40:00,123.65,123.8,122.84,123.61,22614.0,122.3005,122.4488,121.4993,122.2609,22614.0
2024-02-05 09:45:00,123.58,123.79,123.0,123.11,18766.0,122.2312,122.4389,121.6576,121.7664,18766.0
2024-02-05 09:50:00,123.14,123.32,122.51,123.23,23780.0,121.796,121.9741,121.1729,121.885,23780.0
2024-02-05 09:55:00,123.28,123.47,123.16,123.41,20731.0,121.9345,122.1224,121.8158,122.0631,20731.0
2024-02-05 10:00:00,123.34,123.45,122.81,122.99,24937.0,121.9938,122.1026,121.4696,121.6477,24937.0
2024-02-05 10:05:00,122.99,122.99,122.18,122.27,23584.0,121.6477,121.6477,120.8465,120.9355,23584.0
2024-02-05 10:10:00,122.27,122.56,122.08,122.34,13288.0,120.9355,121.2224,120.7476,121.0048,13288.0
2024-02-05 10:15:00,122.35,122.36,121.8,121.98,16604.0,121.0147,121.0245,120.4707,120.6487,16604.0
2024-02-05 10:20:00,121.9,122.0,121.69,121.8,15395.0,120.5696,120.6685,120.3619,120.4707,15395.0
2024-02-05 10:25:00,121.8,122.26,121.75,122.26,11459.0,120.4707,120.9256,120.4212,120.9256,11459.0
2024-02-05 10:30:00,122.36,122.4,122.01,122.2,16624.0,121.0245,121.0641,120.6784,120.8663,16624.0
2024-02-05 10:35:00,122.14,122.14,121.85,121.87,17181.0,120.8069,120.8069,120.5201,120.5399,17181.0
2024-02-05 10:40:00,121.91,122.02,121.64,121.78,12705.0,120.5795,120.6883,120.3124,120.4509,12705.0
2024-02-05 10:45:00,121.7,121.78,121.47,121.56,14166.0,120.3717,120.4509,120.1443,120.2333,14166.0
2024-02-05 10:50:00,121.59,121.65,121.34,121.39,16239.0,120.2629,120.3223,120.0157,120.0651,16239.0
2024-02-05 10:55:00,121.35,121.51,121.2,121.51,27782.0,120.0256,120.1838,119.8772,120.1838,27782.0
2024-02-05 11:00:00,121.62,121.87,121.57,121.87,8507.0,120.2926,120.5399,120.2432,120.5399,8507.0
2024-02-05 11:05:00,121.85,121.96,121.7,121.81,12089.0,120.5201,120.6289,120.3717,120.4805,12089.0
2024-02-05 11:10:00,121.8,121.91,121.7,121.78,8768.0,120.4707,120.5795,120.3717,120.4509,8768.0
2024-02-05 11:15:00,121.76,121.76,121.55,121.64,18900.0,120.4311,120.4311,120.2234,120.3124,18900.0
2024-02-05 11:20:00,121.64,121.77,121.33,121.33,15934.0,120.3124,120.441,120.0058,120.0058,15934.0
2024-02-05 11:25:00,121.31,121.49,121.25,121.41,11235.0,119.986,120.164,119.9267,120.0849,11235.0
2024-02-05 11:30:00,121.41,121.57,121.39,121.52,8239.0,120.0849,120.2432,120.0651,120.1937,8239.0
2024-02-05 11:35:00,121.52,121.53,121.39,121.52,7934.0,120.1937,120.2036,120.0651,120.1937,7934.0
2024-02-05 11:40:00,121.5,121.56,121.29,121.37,12942.0,120.1739,120.2333,119.9662,120.0453,12942.0
2024-02-05 11:45:00,121.39,121.48,121.3,121.47,9305.0,120.0651,120.1541,119.9761,120.1443,9305.0
2024-02-05 11:50:00,121.45,121.47,121.2,121.2,10726.0,120.1245,120.1443,119.8772,119.8772,10726.0
2024-02-05 11:55:00,121.2,121.4,121.19,121.32,12095.0,119.8772,120.075,119.8673,119.9959,12095.0
2024-02-05 12:00:00,121.3,121.5,121.27,121.48,10365.0,119.9761,120.1739,119.9464,120.1541,10365.0
2024-02-05 12:05:00,121.48,121.69,121.48,121.68,16152.0,120.1541,120.3619,120.1541,120.352,16152.0
2024-02-05 12:10:00,121.69,121.7,121.32,121.32,11362.0,120.3619,120.3717,119.9959,119.9959,11362.0
2024-02-05 12:15:00,121.3,121.41,121.17,121.28,13159.0,119.9761,120.0849,119.8475,119.9563,13159.0
2024-02-05 12:20:00,121.27,121.36,121.14,121.29,13832.0,119.9464,120.0355,119.8179,119.9662,13832.0
2024-02-05 12:25:00,121.33,121.61,121.33,121.61,9520.0,120.0058,120.2827,120.0058,120.2827,9520.0
2024-02-05 12:30:00,121.67,121.77,121.53,121.59,9948.0,120.3421,120.441,120.2036,120.2629,9948.0
2024-02-05 12:35:00,121.58,121.76,121.51,121.7,8340.0,120.2531,120.4311,120.1838,120.3717,8340.0
2024-02-05 12:40:00,121.67,121.76,121.65,121.65,6992.0,120.3421,120.4311,120.3223,120.3223,6992.0
2024-02-05 12:45:00,121.64,121.64,121.36,121.4,10307.0,120.3124,120.3124,120.0355,120.075,10307.0
2024-02-05 12:50:00,121.39,121.4,121.16,121.29,15388.0,120.0651,120.075,119.8376,119.9662,15388.0
2024-02-05 12:55:00,121.29,121.4,121.18,121.33,7900.0,119.9662,120.075,119.8574,120.0058,7900.0
2024-02-05 13:00:00,121.31,121.35,121.15,121.23,8862.0,119.986,120.0256,119.8277,119.9069,8862.0
2024-02-05 13:05:00,121.22,121.3,121.12,121.17,9998.0,119.897,119.9761,119.7981,119.8475,9998.0
2024-02-05 13:10:00,121.16,121.16,120.97,121.13,22851.0,119.8376,119.8376,119.6497,119.808,22851.0
2024-02-05 13:15:00,121.13,121.14,120.82,121.14,30517.0,119.808,119.8179,119.5014,119.8179,30517.0
2024-02-05 13:20:00,121.14,121.43,121.13,121.37,17387.0,119.8179,120.1047,119.808,120.0453,17387.0
2024-02-05 13:25:00,121.38,121.38,121.0,121.0,7802.0,120.0552,120.0552,119.6794,119.6794,7802.0
2024-02-05 13:30:00,120.97,120.97,120.73,120.73,14638.0,119.6497,119.6497,119.4123,119.4123,14638.0
2024-02-05 13:35:00,120.75,120.76,120.64,120.69,15534.0,119.4321,119.442,119.3233,119.3728,15534.0
2024-02-05 13:40:00,120.69,120.9,120.66,120.76,13127.0,119.3728,119.5805,119.3431,119.442,13127.0
2024-02-05 13:45:00,120.76,120.89,120.76,120.8,11188.0,119.442,119.5706,119.442,119.4816,11188.0
2024-02-05 13:50:00,120.82,120.86,120.67,120.7,9877.0,119.5014,119.5409,119.353,119.3827,9877.0
2024-02-05 13:55:00,120.67,120.84,120.62,120.82,12219.0,119.353,119.5211,119.3035,119.5014,12219.0
2024-02-05 14:00:00,120.81,120.81,120.64,120.65,14640.0,119.4915,119.4915,119.3233,119.3332,14640.0
2024-02-05 14:05:00,120.64,120.86,120.52,120.74,12049.0,119.3233,119.5409,119.2046,119.4222,12049.0
2024-02-05 14:10:00,120.75,120.77,120.58,120.58,11762.0,119.4321,119.4519,119.264,119.264,11762.0
2024-02-05 14:15:00,120.58,120.64,120.43,120.53,27171.0,119.264,119.3233,119.1156,119.2145,27171.0
2024-02-05 14:20:00,120.5,120.96,120.5,120.95,16654.0,119.1848,119.6398,119.1848,119.6299,16654.0
2024-02-05 14:25:00,120.97,120.97,120.74,120.77,12090.0,119.6497,119.6497,119.4222,119.4519,12090.0
2024-02-05 14:30:00,120.76,121.13,120.76,120.99,24053.0,119.442,119.808,119.442,119.6695,24053.0
2024-02-05 14:35:00,120.95,121.02,120.82,120.93,26410.0,119.6299,119.6992,119.5014,119.6102,26410.0
2024-02-05 14:40:00,120.93,121.11,120.92,121.09,16446.0,119.6102,119.7882,119.6003,119.7684,16446.0
2024-02-05 14:45:00,121.1,121.26,120.97,121.17,26247.0,119.7783,119.9365,119.6497,119.8475,26247.0
2024-02-05 14:50:00,121.16,121.21,121.01,121.1,20165.0,119.8376,119.8871,119.6893,119.7783,20165.0
2024-02-05 14:55:00,121.1,121.1,120.85,120.87,12795.0,119.7783,119.7783,119.531,119.5508,12795.0
2024-02-05 15:00:00,120.87,120.98,120.75,120.76,14011.0,119.5508,119.6596,119.4321,119.442,14011.0
2024-02-05 15:05:00,120.77,120.85,120.48,120.63,21016.0,119.4519,119.531,119.1651,119.3134,21016.0
2024-02-05 15:10:00,120.61,120.66,120.36,120.42,33575.0,119.2936,119.3431,119.0464,119.1057,33575.0
2024-02-05 15:15:00,120.4,120.78,120.27,120.77,28391.0,119.0859,119.4618,118.9574,119.4519,28391.0
2024-02-05 15:20:00,120.76,120.88,120.67,120.88,24641.0,119.442,119.5607,119.353,119.5607,24641.0
2024-02-05 15:25:00,120.9,121.15,120.85,120.99,21023.0,119.5805,119.8277,119.531,119.6695,21023.0
2024-02-05 15:30:00,120.98,121.07,120.86,120.98,22923.0,119.6596,119.7486,119.5409,119.6596,22923.0
2024-02-05 15:35:00,120.98,120.98,120.48,120.56,25525.0,119.6596,119.6596,119.1651,119.2442,25525.0
2024-02-05 15:40:00,120.58,120.6,120.37,120.41,23828.0,119.264,119.2838,119.0563,119.0958,23828.0
2024-02-05 15:45:00,120.4,120.99,120.38,120.86,57413.0,119.0859,119.6695,119.0662,119.5409,57413.0
2024-02-05 15:50:00,120.88,121.25,120.87,121.15,59323.0,119.5607,119.9267,119.5508,119.8277,59323.0
2024-02-05 15:55:00,121.13,121.37,121.03,121.21,176694.0,119.808,120.0453,119.7091,119.8871,176694.0
2024-02-06 09:30:00,121.22,121.26,119.63,120.66,64486.0,119.897,119.9365,118.3243,119.3431,64486.0
2024-02-06 09:35:00,120.45,120.68,119.56,120.68,22248.0,119.1354,119.3629,118.2551,119.3629,22248.0
2024-02-06 09:40:00,120.69,121.23,120.52,120.78,9914.0,119.3728,119.9069,119.2046,119.4618,9914.0
2024-02-06 09:45:00,120.79,121.29,120.77,121.28,11785.0,119.4717,119.9662,119.4519,119.9563,11785.0
2024-02-06 09:50:00,121.19,121.54,121.05,121.23,23311.0,119.8673,120.2135,119.7288,119.9069,23311.0
2024-02-06 09:55:00,121.36,121.47,121.1,121.2,23236.0,120.0355,120.1443,119.7783,119.8772,23236.0
2024-02-06 10:00:00,121.2,121.2,120.34,120.34,25419.0,119.8772,119.8772,119.0266,119.0266,25419.0
2024-02-06 10:05:00,120.31,120.52,119.86,120.27,69981.0,118.9969,119.2046,118.5518,118.9574,69981.0
2024-02-06 10:10:00,120.29,120.63,120.18,120.56,26706.0,118.9771,119.3134,118.8683,119.2442,26706.0
2024-02-06 10:15:00,120.51,121.25,120.42,121.13,43308.0,119.1947,119.9267,119.1057,119.808,43308.0
2024-02-06 10:20:00,121.09,121.13,120.54,120.54,20566.0,119.7684,119.808,119.2244,119.2244,20566.0
2024-02-06 10:25:00,120.61,120.77,120.38,120.51,24050.0,119.2936,119.4519,119.0662,119.1947,24050.0
2024-02-06 10:30:00,120.47,120.85,120.47,120.78,18561.0,119.1552,119.531,119.1552,119.4618,18561.0
2024-02-06 10:35:00,120.72,120.98,120.68,120.86,15276.0,119.4024,119.6596,119.3629,119.5409,15276.0
2024-02-06 10:40:00,120.87,120.97,120.54,120.96,15715.0,119.5508,119.6497,119.2244,119.6398,15715.0
2024-02-06 10:45:00,120.94,121.3,120.94,121.3,11642.0,119.62,119.9761,119.62,119.9761,11642.0
2024-02-06 10:50:00,121.32,121.76,121.25,121.76,21395.0,119.9959,120.4311,119.9267,120.4311,21395.0
2024-02-06 10:55:00,121.83,122.21,121.69,121.74,24290.0,120.5003,120.8762,120.3619,120.4113,24290.0
2024-02-06 11:00:00,121.82,121.82,121.31,121.56,13844.0,120.4904,120.4904,119.986,120.2333,13844.0
2024-02-06 11:05:00,121.56,121.85,121.49,121.65,34223.0,120.2333,120.5201,120.164,120.3223,34223.0
2024-02-06 11:10:00,121.65,121.83,121.35,121.41,7923.0,120.3223,120.5003,120.0256,120.0849,7923.0
2024-02-06 11:15:00,121.47,121.57,121.29,121.48,8181.0,120.1443,120.2432,119.9662,120.1541,8181.0
2024-02-06 11:20:00,121.5,121.54,121.32,121.51,8844.0,120.1739,120.2135,119.9959,120.1838,8844.0
2024-02-06 11:25:00,121.51,121.68,121.32,121.47,20181.0,120.1838,120.352,119.9959,120.1443,20181.0
2024-02-06 11:30:00,121.43,121.5,121.2,121.28,10694.0,120.1047,120.1739,119.8772,119.9563,10694.0
2024-02-06 11:35:00,121.23,121.36,120.89,120.99,15730.0,119.9069,120.0355,119.5706,119.6695,15730.0
2024-02-06 11:40:00,120.95,121.05,120.87,120.88,18684.0,119.6299,119.7288,119.5508,119.5607,18684.0
2024-02-06 11:45:00,120.85,120.93,120.74,120.85,35266.0,119.531,119.6102,119.4222,119.531,35266.0
2024-02-06 11:50:00,120.84,120.91,120.74,120.74,23469.0,119.5211,119.5904,119.4222,119.4222,23469.0
2024-02-06 11:55:00,120.75,120.83,120.58,120.62,26596.0,119.4321,119.5112,119.264,119.3035,26596.0
2024-02-06 12:00:00,120.57,120.66,120.42,120.52,24810.0,119.2541,119.3431,119.1057,119.2046,24810.0
2024-02-06 12:05:00,120.53,120.59,120.13,120.21,22513.0,119.2145,119.2739,118.8189,118.898,22513.0
2024-02-06 12:10:00,120.2,120.32,120.06,120.08,15915.0,118.8881,119.0068,118.7496,118.7694,15915.0
2024-02-06 12:15:00,120.05,120.26,120.03,120.19,8936.0,118.7398,118.9475,118.72,118.8782,8936.0
2024-02-06 12:20:00,120.14,120.34,119.98,120.34,18230.0,118.8288,119.0266,118.6705,119.0266,18230.0
2024-02-06 12:25:00,120.35,120.93,120.35,120.93,20125.0,119.0365,119.6102,119.0365,119.6102,20125.0
2024-02-06 12:30:00,120.95,121.07,120.75,121.01,16041.0,119.6299,119.7486,119.4321,119.6893,16041.0
2024-02-06 12:35:00,121.04,121.11,120.9,121.1,6948.0,119.7189,119.7882,119.5805,119.7783,6948.0
2024-02-06 12:40:00,121.06,121.15,120.99,121.08,10737.0,119.7387,119.8277,119.6695,119.7585,10737.0
2024-02-06 12:45:00,121.09,121.11,120.98,121.06,10984.0,119.7684,119.7882,119.6596,119.7387,10984.0
2024-02-06 12:50:00,121.08,121.17,121.06,121.08,8012.0,119.7585,119.8475,119.7387,119.7585,8012.0
2024-02-06 12:55:00,121.12,121.13,120.97,121.02,9407.0,119.7981,119.808,119.6497,119.6992,9407.0
2024-02-06 13:00:00,121.02,121.05,120.87,121.03,8182.0,119.6992,119.7288,119.5508,119.7091,8182.0
2024-02-06 13:05:00,121.04,121.09,120.85,120.85,6699.0,119.7189,119.7684,119.531,119.531,6699.0
2024-02-06 13:10:00,120.83,120.83,120.57,120.62,4507.0,119.5112,119.5112,119.2541,119.3035,4507.0
2024-02-06 13:15:00,120.61,120.82,120.61,120.71,5896.0,119.2936,119.5014,119.2936,119.3926,5896.0
2024-02-06 13:20:00,120.66,120.77,120.62,120.75,5485.0,119.3431,119.4519,119.3035,119.4321,5485.0
2024-02-06 13:25:00,120.78,120.79,120.64,120.76,6682.0,119.4618,119.4717,119.3233,119.442,6682.0
2024-02-06 13:30:00,120.76,120.88,120.74,120.81,7042.0,119.442,119.5607,119.4222,119.4915,7042.0
2024-02-06 13:35:00,120.8,121.08,120.77,121.06,10198.0,119.4816,119.7585,119.4519,119.7387,10198.0
2024-02-06 13:40:00,121.06,121.28,120.99,121.22,20989.0,119.7387,119.9563,119.6695,119.897,20989.0
2024-02-06 13:45:00,121.23,121.54,121.23,121.4,20221.0,119.9069,120.2135,119.9069,120.075,20221.0
2024-02-06 13:50:00,121.4,121.51,121.33,121.4,12432.0,120.075,120.1838,120.0058,120.075,12432.0
2024-02-06 13:55:00,121.39,121.46,121.35,121.43,11211.0,120.0651,120.1344,120.0256,120.1047,11211.0
2024-02-06 14:00:00,121.43,121.45,121.25,121.3,21625.0,120.1047,120.1245,119.9267,119.9761,21625.0
2024-02-06 14:05:00,121.3,121.4,121.22,121.33,38031.0,119.9761,120.075,119.897,120.0058,38031.0
2024-02-06 14:10:00,121.33,121.4,121.23,121.31,15383.0,120.0058,120.075,119.9069,119.986,15383.0
2024-02-06 14:15:00,121.32,121.32,121.14,121.28,13599.0,119.9959,119.9959,119.8179,119.9563,13599.0
2024-02-06 14:20:00,121.22,121.27,121.0,121.01,11791.0,119.897,119.9464,119.6794,119.6893,11791.0
2024-02-06 14:25:00,120.94,120.98,120.62,120.66,11379.0,119.62,119.6596,119.3035,119.3431,11379.0
2024-02-06 14:30:00,120.68,120.88,120.66,120.83,13514.0,119.3629,119.5607,119.3431,119.5112,13514.0
2024-02-06 14:35:00,120.81,120.95,120.7,120.82,19188.0,119.4915,119.6299,119.3827,119.5014,19188.0
2024-02-06 14:40:00,120.84,120.96,120.68,120.68,12299.0,119.5211,119.6398,119.3629,119.3629,12299.0
2024-02-06 14:45:00,120.7,120.87,120.69,120.84,11850.0,119.3827,119.5508,119.3728,119.5211,11850.0
2024-02-06 14:50:00,120.85,120.93,120.82,120.86,9941.0,119.531,119.6102,119.5014,119.5409,9941.0
2024-02-06 14:55:00,120.86,120.92,120.71,120.74,16211.0,119.5409,119.6003,119.3926,119.4222,16211.0
2024-02-06 15:00:00,120.76,121.15,120.76,120.97,15704.0,119.442,119.8277,119.442,119.6497,15704.0
2024-02-06 15:05:00,120.97,121.18,120.97,121.03,14738.0,119.6497,119.8574,119.6497,119.7091,14738.0
2024-02-06 15:10:00,121.03,121.06,120.84,120.88,19184.0,119.7091,119.7387,119.5211,119.5607,19184.0
2024-02-06 15:15:00,120.88,120.89,120.72,120.8,24120.0,119.5607,119.5706,119.4024,119.4816,24120.0
2024-02-06 15:20:00,120.79,120.79,120.54,120.54,15354.0,119.4717,119.4717,119.2244,119.2244,15354.0
2024-02-06 15:25:00,120.53,120.74,120.44,120.72,20678.0,119.2145,119.4222,119.1255,119.4024,20678.0
2024-02-06 15:30:00,120.71,120.87,120.66,120.78,19672.0,119.3926,119.5508,119.3431,119.4618,19672.0
2024-02-06 15:35:00,120.77,120.83,120.56,120.61,21044.0,119.4519,119.5112,119.2442,119.2936,21044.0
2024-02-06 15:40:00,120.59,120.68,120.55,120.57,20246.0,119.2739,119.3629,119.2343,119.2541,20246.0
2024-02-06 15:45:00,120.55,120.72,120.52,120.63,29540.0,119.2343,119.4024,119.2046,119.3134,29540.0
2024-02-06 15:50:00,120.62,120.63,120.38,120.52,94906.0,119.3035,119.3134,119.0662,119.2046,94906.0
2024-02-06 15:55:00,120.54,120.77,120.52,120.56,201499.0,119.2244,119.4519,119.2046,119.2442,201499.0
2024-02-07 09:30:00,121.02,121.43,120.3,120.84,36321.0,119.6992,120.1047,118.987,119.5211,36321.0
2024-02-07 09:35:00,121.02,121.38,120.84,121.05,12981.0,119.6992,120.0552,119.5211,119.7288,12981.0
2024-02-07 09:40:00,121.05,121.17,120.12,120.13,63124.0,119.7288,119.8475,118.809,118.8189,63124.0
2024-02-07 09:45:00,120.36,120.58,119.87,120.06,58075.0,119.0464,119.264,118.5617,118.7496,58075.0
2024-02-07 09:50:00,120.09,120.49,120.08,120.08,18808.0,118.7793,119.175,118.7694,118.7694,18808.0
2024-02-07 09:55:00,120.16,120.29,119.91,120.13,13291.0,118.8486,118.9771,118.6013,118.8189,13291.0
2024-02-07 10:00:00,120.16,120.39,119.97,120.17,19233.0,118.8486,119.076,118.6606,118.8584,19233.0
2024-02-07 10:05:00,120.22,120.37,120.19,120.34,32989.0,118.9079,119.0563,118.8782,119.0266,32989.0
2024-02-07 10:10:00,120.36,121.16,120.36,121.03,33536.0,119.0464,119.8376,119.0464,119.7091,33536.0
2024-02-07 10:15:00,121.06,121.2,120.75,120.75,15482.0,119.7387,119.8772,119.4321,119.4321,15482.0
2024-02-07 10:20:00,120.71,120.81,120.52,120.57,14256.0,119.3926,119.4915,119.2046,119.2541,14256.0
2024-02-07 10:25:00,120.63,121.02,120.56,121.02,14647.0,119.3134,119.6992,119.2442,119.6992,14647.0
2024-02-07 10:30:00,121.07,121.14,120.63,121.14,35050.0,119.7486,119.8179,119.3134,119.8179,35050.0
2024-02-07 10:35:00,121.16,121.31,120.94,121.0,14241.0,119.8376,119.986,119.62,119.6794,14241.0
2024-02-07 10:40:00,121.0,121.48,120.92,121.2,15310.0,119.6794,120.1541,119.6003,119.8772,15310.0
2024-02-07 10:45:00,121.22,121.29,120.96,120.98,20035.0,119.897,119.9662,119.6398,119.6596,20035.0
2024-02-07 10:50:00,121.0,121.06,120.73,120.86,40396.0,119.6794,119.7387,119.4123,119.5409,40396.0
2024-02-07 10:55:00,120.86,120.99,120.57,120.64,49407.0,119.5409,119.6695,119.2541,119.3233,49407.0
2024-02-07 11:00:00,120.55,120.78,120.5,120.68,29731.0,119.2343,119.4618,119.1848,119.3629,29731.0
2024-02-07 11:05:00,120.7,121.07,120.68,121.06,36496.0,119.3827,119.7486,119.3629,119.7387,36496.0
2024-02-07 11:10:00,121.06,121.18,120.74,121.05,34735.0,119.7387,119.8574,119.4222,119.7288,34735.0
2024-02-07 11:15:00,121.07,121.23,120.91,121.11,15487.0,119.7486,119.9069,119.5904,119.7882,15487.0
2024-02-07 11:20:00,121.08,121.08,120.73,120.73,15052.0,119.7585,119.7585,119.4123,119.4123,15052.0
2024-02-07 11:25:00,120.75,120.87,120.67,120.67,16590.0,119.4321,119.5508,119.353,119.353,16590.0
2024-02-07 11:30:00,120.68,120.8,120.64,120.73,14576.0,119.3629,119.4816,119.3233,119.4123,14576.0
2024-02-07 11:35:00,120.73,120.78,120.65,120.67,9202.0,119.4123,119.4618,119.3332,119.353,9202.0
2024-02-07 11:40:00,120.69,120.82,120.68,120.76,11849.0,119.3728,119.5014,119.3629,119.442,11849.0
2024-02-07 11:45:00,120.76,120.78,120.57,120.58,8003.0,119.442,119.4618,119.2541,119.264,8003.0
2024-02-07 11:50:00,120.59,120.7,120.56,120.62,8412.0,119.2739,119.3827,119.2442,119.3035,8412.0
2024-02-07 11:55:00,120.64,120.68,120.56,120.64,14076.0,119.3233,119.3629,119.2442,119.3233,14076.0
2024-02-07 12:00:00,120.67,120.68,120.4,120.48,18534.0,119.353,119.3629,119.0859,119.1651,18534.0
2024-02-07 12:05:00,120.5,120.55,120.42,120.5,6353.0,119.1848,119.2343,119.1057,119.1848,6353.0
2024-02-07 12:10:00,120.51,120.51,119.98,120.04,18191.0,119.1947,119.1947,118.6705,118.7299,18191.0
2024-02-07 12:15:00,120.05,120.15,119.98,120.08,17630.0,118.7398,118.8387,118.6705,118.7694,17630.0
2024-02-07 12:20:00,120.09,120.09,119.91,120.03,8258.0,118.7793,118.7793,118.6013,118.72,8258.0
2024-02-07 12:25:00,120.06,120.09,119.83,119.86,18177.0,118.7496,118.7793,118.5222,118.5518,18177.0
2024-02-07 12:30:00,119.87,119.97,119.73,119.92,18883.0,118.5617,118.6606,118.4232,118.6112,18883.0
2024-02-07 12:35:00,119.94,119.96,119.76,119.79,17330.0,118.631,118.6507,118.4529,118.4826,17330.0
2024-02-07 12:40:00,119.8,120.16,119.79,120.04,11054.0,118.4925,118.8486,118.4826,118.7299,11054.0
2024-02-07 12:45:00,120.03,120.23,119.95,119.97,9081.0,118.72,118.9178,118.6408,118.6606,9081.0
2024-02-07 12:50:00,119.98,120.02,119.79,120.0,10260.0,118.6705,118.7101,118.4826,118.6903,10260.0
2024-02-07 12:55:00,120.0,120.14,119.88,120.12,12324.0,118.6903,118.8288,118.5716,118.809,12324.0
2024-02-07 13:00:00,120.12,120.4,119.97,120.14,44967.0,118.809,119.0859,118.6606,118.8288,44967.0
2024-02-07 13:05:00,120.15,120.16,119.93,120.15,39490.0,118.8387,118.8486,118.6211,118.8387,39490.0
2024-02-07 13:10:00,120.17,120.4,120.17,120.22,21277.0,118.8584,119.0859,118.8584,118.9079,21277.0
2024-02-07 13:15:00,120.22,120.46,120.18,120.39,22000.0,118.9079,119.1453,118.8683,119.076,22000.0
2024-02-07 13:20:00,120.4,120.41,120.26,120.34,8822.0,119.0859,119.0958,118.9475,119.0266,8822.0
2024-02-07 13:25:00,120.31,120.42,120.3,120.36,8369.0,118.9969,119.1057,118.987,119.0464,8369.0
2024-02-07 13:30:00,120.36,120.38,120.06,120.06,12666.0,119.0464,119.0662,118.7496,118.7496,12666.0
2024-02-07 13:35:00,120.07,120.32,120.04,120.32,27966.0,118.7595,119.0068,118.7299,119.0068,27966.0
2024-02-07 13:40:00,120.33,120.38,120.19,120.37,20709.0,119.0167,119.0662,118.8782,119.0563,20709.0
2024-02-07 13:45:00,120.36,120.51,120.34,120.51,14322.0,119.0464,119.1947,119.0266,119.1947,14322.0
2024-02-07 13:50:00,120.49,120.6,120.49,120.57,8916.0,119.175,119.2838,119.175,119.2541,8916.0
2024-02-07 13:55:00,120.57,120.61,120.48,120.55,9959.0,119.2541,119.2936,119.1651,119.2343,9959.0
2024-02-07 14:00:00,120.54,120.65,120.48,120.49,14873.0,119.2244,119.3332,119.1651,119.175,14873.0
2024-02-07 14:05:00,120.48,120.48,120.26,120.28,18303.0,119.1651,119.1651,118.9475,118.9672,18303.0
2024-02-07 14:10:00,120.3,120.44,120.21,120.28,11583.0,118.987,119.1255,118.898,118.9672,11583.0
2024-02-07 14:15:00,120.27,120.34,120.12,120.2,28457.0,118.9574,119.0266,118.809,118.8881,28457.0
2024-02-07 14:20:00,120.22,120.33,120.17,120.3,28936.0,118.9079,119.0167,118.8584,118.987,28936.0
2024-02-07 14:25:00,120.29,120.39,120.27,120.32,11252.0,118.9771,119.076,118.9574,119.0068,11252.0
2024-02-07 14:30:00,120.34,120.42,120.27,120.28,12314.0,119.0266,119.1057,118.9574,118.9672,12314.0
2024-02-07 14:35:00,120.28,120.34,120.25,120.28,11863.0,118.9672,119.0266,118.9376,118.9672,11863.0
2024-02-07 14:40:00,120.29,120.34,120.28,120.28,10214.0,118.9771,119.0266,118.9672,118.9672,10214.0
2024-02-07 14:45:00,120.29,120.47,120.29,120.43,8986.0,118.9771,119.1552,118.9771,119.1156,8986.0
2024-02-07 14:50:00,120.44,120.45,120.27,120.28,9786.0,119.1255,119.1354,118.9574,118.9672,9786.0
2024-02-07 14:55:00,120.29,120.35,120.27,120.34,16034.0,118.9771,119.0365,118.9574,119.0266,16034.0
2024-02-07 15:00:00,120.33,120.4,120.24,120.28,20083.0,119.0167,119.0859,118.9277,118.9672,20083.0
2024-02-07 15:05:00,120.33,120.33,120.25,120.3,12468.0,119.0167,119.0167,118.9376,118.987,12468.0
2024-02-07 15:10:00,120.3,120.34,120.21,120.23,17905.0,118.987,119.0266,118.898,118.9178,17905.0
2024-02-07 15:15:00,120.22,120.22,120.02,120.08,15261.0,118.9079,118.9079,118.7101,118.7694,15261.0
2024-02-07 15:20:00,120.12,120.12,119.94,119.99,16107.0,118.809,118.809,118.631,118.6804,16107.0
2024-02-07 15:25:00,120.02,120.04,119.92,119.97,16725.0,118.7101,118.7299,118.6112,118.6606,16725.0
2024-02-07 15:30:00,119.97,119.97,119.84,119.96,21438.0,118.6606,118.6606,118.532,118.6507,21438.0
2024-02-07 15:35:00,119.95,120.11,119.94,120.09,19785.0,118.6408,118.7991,118.631,118.7793,19785.0
2024-02-07 15:40:00,120.11,120.17,119.95,120.0,26428.0,118.7991,118.8584,118.6408,118.6903,26428.0
2024-02-07 15:45:00,120.02,120.08,119.87,119.87,32531.0,118.7101,118.7694,118.5617,118.5617,32531.0
2024-02-07 15:50:00,119.91,120.03,119.48,119.67,78494.0,118.6013,118.72,118.176,118.3639,78494.0
2024-02-07 15:55:00,119.7,119.74,119.38,119.43,295168.0,118.3936,118.4331,118.0771,118.1265,295168.0
2024-02-08 09:30:00,120.24,120.5,120.1,120.26,50829.0,118.9277,119.1848,118.7892,118.9475,50829.0
2024-02-08 09:35:00,120.25,120.32,119.9,120.22,13441.0,118.9376,119.0068,118.5914,118.9079,13441.0
2024-02-08 09:40:00,120.19,120.19,119.32,119.68,22697.0,118.8782,118.8782,118.0177,118.3738,22697.0
2024-02-08 09:45:00,119.72,119.75,118.87,118.9,27466.0,118.4134,118.443,117.5726,117.6023,27466.0
2024-02-08 09:50:00,118.9,119.76,118.89,119.71,15853.0,117.6023,118.4529,117.5924,118.4035,15853.0
2024-02-08 09:55:00,119.8,119.86,119.5,119.52,21341.0,118.4925,118.5518,118.1958,118.2155,21341.0
2024-02-08 10:00:00,119.52,119.9,119.48,119.82,26696.0,118.2155,118.5914,118.176,118.5123,26696.0
2024-02-08 10:05:00,119.86,120.35,119.8,120.07,43691.0,118.5518,119.0365,118.4925,118.7595,43691.0
2024-02-08 10:10:00,120.13,120.3,120.01,120.15,17983.0,118.8189,118.987,118.7002,118.8387,17983.0
2024-02-08 10:15:00,120.19,120.25,119.98,120.06,45535.0,118.8782,118.9376,118.6705,118.7496,45535.0
2024-02-08 10:20:00,120.03,120.59,120.03,120.06,25748.0,118.72,119.2739,118.72,118.7496,25748.0
2024-02-08 10:25:00,120.06,120.14,119.83,119.99,27968.0,118.7496,118.8288,118.5222,118.6804,27968.0
2024-02-08 10:30:00,119.98,120.3,119.81,120.14,13945.0,118.6705,118.987,118.5024,118.8288,13945.0
2024-02-08 10:35:00,120.15,120.32,120.01,120.13,11747.0,118.8387,119.0068,118.7002,118.8189,11747.0
2024-02-08 10:40:00,120.11,120.19,119.92,120.08,8112.0,118.7991,118.8782,118.6112,118.7694,8112.0
2024-02-08 10:45:00,120.16,120.23,119.85,120.0,8451.0,118.8486,118.9178,118.5419,118.6903,8451.0
2024-02-08 10:50:00,120.0,120.02,119.61,119.64,9888.0,118.6903,118.7101,118.3046,118.3342,9888.0
2024-02-08 10:55:00,119.63,119.63,119.5,119.57,12944.0,118.3243,118.3243,118.1958,118.265,12944.0
2024-02-08 11:00:00,119.59,119.62,119.36,119.48,17166.0,118.2848,118.3144,118.0573,118.176,17166.0
2024-02-08 11:05:00,119.48,119.69,119.32,119.57,30612.0,118.176,118.3837,118.0177,118.265,30612.0
2024-02-08 11:10:00,119.56,119.98,119.56,119.59,25050.0,118.2551,118.6705,118.2551,118.2848,25050.0
2024-02-08 11:15:00,119.59,119.68,119.48,119.48,10727.0,118.2848,118.3738,118.176,118.176,10727.0
2024-02-08 11:20:00,119.5,119.62,119.41,119.56,8226.0,118.1958,118.3144,118.1067,118.2551,8226.0
2024-02-08 11:25:00,119.57,119.58,119.35,119.36,16807.0,118.265,118.2749,118.0474,118.0573,16807.0
2024-02-08 11:30:00,119.34,119.41,119.11,119.25,15429.0,118.0375,118.1067,117.81,117.9485,15429.0
2024-02-08 11:35:00,119.25,119.43,119.18,119.4,10835.0,117.9485,118.1265,117.8793,118.0968,10835.0
2024-02-08 11:40:00,119.39,119.39,119.11,119.15,8844.0,118.087,118.087,117.81,117.8496,8844.0
2024-02-08 11:45:00,119.13,119.34,119.02,119.2,13119.0,117.8298,118.0375,117.721,117.899,13119.0
2024-02-08 11:50:00,119.23,119.34,119.15,119.28,9386.0,117.9287,118.0375,117.8496,117.9782,9386.0
2024-02-08 11:55:00,119.3,119.31,119.18,119.27,6841.0,117.9979,118.0078,117.8793,117.9683,6841.0
2024-02-08 12:00:00,119.27,119.35,119.18,119.3,11304.0,117.9683,118.0474,117.8793,117.9979,11304.0
2024-02-08 12:05:00,119.28,119.72,119.28,119.72,7928.0,117.9782,118.4134,117.9782,118.4134,7928.0
2024-02-08 12:10:00,119.75,119.92,119.69,119.86,5254.0,118.443,118.6112,118.3837,118.5518,5254.0
2024-02-08 12:15:00,119.85,120.01,119.79,119.95,9757.0,118.5419,118.7002,118.4826,118.6408,9757.0
2024-02-08 12:20:00,119.95,120.12,119.93,120.12,4561.0,118.6408,118.809,118.6211,118.809,4561.0
2024-02-08 12:25:00,120.07,120.19,120.02,120.06,8936.0,118.7595,118.8782,118.7101,118.7496,8936.0
2024-02-08 12:30:00,120.09,120.12,120.01,120.06,5043.0,118.7793,118.809,118.7002,118.7496,5043.0
2024-02-08 12:35:00,120.05,120.11,119.94,119.96,25521.0,118.7398,118.7991,118.631,118.6507,25521.0
2024-02-08 12:40:00,120.0,120.16,119.99,120.12,11606.0,118.6903,118.8486,118.6804,118.809,11606.0
2024-02-08 12:45:00,120.13,120.13,119.99,120.05,8898.0,118.8189,118.8189,118.6804,118.7398,8898.0
2024-02-08 12:50:00,120.07,120.13,120.06,120.08,5514.0,118.7595,118.8189,118.7496,118.7694,5514.0
2024-02-08 12:55:00,120.08,120.16,119.99,120.11,19116.0,118.7694,118.8486,118.6804,118.7991,19116.0
2024-02-08 13:00:00,120.09,120.47,120.06,120.46,67157.0,118.7793,119.1552,118.7496,119.1453,67157.0
2024-02-08 13:05:00,120.44,120.94,120.35,120.94,20305.0,119.1255,119.62,119.0365,119.62,20305.0
2024-02-08 13:10:00,120.94,121.61,120.9,121.57,33317.0,119.62,120.2827,119.5805,120.2432,33317.0
2024-02-08 13:15:00,121.57,121.86,121.49,121.69,26926.0,120.2432,120.53,120.164,120.3619,26926.0
2024-02-08 13:20:00,121.72,121.74,121.56,121.65,18720.0,120.3915,120.4113,120.2333,120.3223,18720.0
2024-02-08 13:25:00,121.64,121.7,121.5,121.51,17035.0,120.3124,120.3717,120.1739,120.1838,17035.0
2024-02-08 13:30:00,121.43,121.57,121.42,121.47,11983.0,120.1047,120.2432,120.0948,120.1443,11983.0
2024-02-08 13:35:00,121.48,122.15,121.47,122.11,41594.0,120.1541,120.8168,120.1443,120.7773,41594.0
2024-02-08 13:40:00,122.09,122.44,122.07,122.43,35996.0,120.7575,121.1037,120.7377,121.0938,35996.0
2024-02-08 13:45:00,122.42,122.87,122.38,122.85,32703.0,121.0839,121.529,121.0443,121.5092,32703.0
2024-02-08 13:50:00,122.86,123.01,122.64,122.77,28738.0,121.5191,121.6674,121.3015,121.4301,28738.0
2024-02-08 13:55:00,122.78,122.8,122.26,122.26,12092.0,121.44,121.4597,120.9256,120.9256,12092.0
2024-02-08 14:00:00,122.28,122.38,122.06,122.09,8624.0,120.9454,121.0443,120.7278,120.7575,8624.0
2024-02-08 14:05:00,122.11,122.25,122.01,122.07,11334.0,120.7773,120.9157,120.6784,120.7377,11334.0
2024-02-08 14:10:00,122.03,122.16,121.98,122.02,13682.0,120.6981,120.8267,120.6487,120.6883,13682.0
2024-02-08 14:15:00,122.02,122.02,121.77,121.86,39301.0,120.6883,120.6883,120.441,120.53,39301.0
2024-02-08 14:20:00,121.84,121.85,121.55,121.57,8454.0,120.5102,120.5201,120.2234,120.2432,8454.0
2024-02-08 14:25:00,121.59,121.7,121.53,121.7,4335.0,120.2629,120.3717,120.2036,120.3717,4335.0
2024-02-08 14:30:00,121.71,121.89,121.67,121.72,8548.0,120.3816,120.5597,120.3421,120.3915,8548.0
2024-02-08 14:35:00,121.72,121.76,121.59,121.76,3726.0,120.3915,120.4311,120.2629,120.4311,3726.0
2024-02-08 14:40:00,121.76,121.85,121.71,121.83,10938.0,120.4311,120.5201,120.3816,120.5003,10938.0
2024-02-08 14:45:00,121.82,121.9,121.78,121.82,11548.0,120.4904,120.5696,120.4509,120.4904,11548.0
2024-02-08 14:50:00,121.82,121.97,121.82,121.96,8399.0,120.4904,120.6388,120.4904,120.6289,8399.0
2024-02-08 14:55:00,121.93,121.94,121.86,121.91,7235.0,120.5992,120.6091,120.53,120.5795,7235.0
2024-02-08 15:00:00,121.9,121.97,121.87,121.96,8074.0,120.5696,120.6388,120.5399,120.6289,8074.0
2024-02-08 15:05:00,121.96,122.06,121.93,122.0,7170.0,120.6289,120.7278,120.5992,120.6685,7170.0
2024-02-08 15:10:00,122.01,122.08,121.79,121.83,15367.0,120.6784,120.7476,120.4608,120.5003,15367.0
2024-02-08 15:15:00,121.84,121.88,121.7,121.72,8098.0,120.5102,120.5498,120.3717,120.3915,8098.0
2024-02-08 15:20:00,121.71,121.81,121.59,121.64,12165.0,120.3816,120.4805,120.2629,120.3124,12165.0
2024-02-08 15:25:00,121.63,121.79,121.49,121.7,15892.0,120.3025,120.4608,120.164,120.3717,15892.0
2024-02-08 15:30:00,121.74,121.78,121.68,121.68,6254.0,120.4113,120.4509,120.352,120.352,6254.0
2024-02-08 15:35:00,121.67,121.73,121.56,121.58,8934.0,120.3421,120.4014,120.2333,120.2531,8934.0
2024-02-08 15:40:00,121.54,121.62,121.54,121.56,11271.0,120.2135,120.2926,120.2135,120.2333,11271.0
2024-02-08 15:45:00,121.57,121.67,121.43,121.44,32191.0,120.2432,120.3421,120.1047,120.1146,32191.0
2024-02-08 15:50:00,121.44,121.64,121.08,121.17,77606.0,120.1146,120.3124,119.7585,119.8475,77606.0
2024-02-08 15:55:00,121.21,121.33,120.89,120.96,242771.0,119.8871,120.0058,119.5706,119.6398,242771.0
2024-02-09 09:30:00,120.84,121.0,120.27,120.35,25023.0,119.5211,119.6794,118.9574,119.0365,25023.0
2024-02-09 09:35:00,120.38,120.62,119.65,119.75,88882.0,119.0662,119.3035,118.3441,118.443,88882.0
2024-02-09 09:40:00,119.76,119.96,119.51,119.55,29990.0,118.4529,118.6507,118.2056,118.2452,29990.0
2024-02-09 09:45:00,119.55,119.93,119.26,119.67,32667.0,118.2452,118.6211,117.9584,118.3639,32667.0
2024-02-09 09:50:00,119.69,119.69,119.4,119.69,17251.0,118.3837,118.3837,118.0968,118.3837,17251.0
2024-02-09 09:55:00,119.7,119.7,119.25,119.32,21084.0,118.3936,118.3936,117.9485,118.0177,21084.0
2024-02-09 10:00:00,119.35,119.47,118.74,118.87,42196.0,118.0474,118.1661,117.4441,117.5726,42196.0
2024-02-09 10:05:00,118.88,118.91,118.51,118.77,50610.0,117.5825,117.6122,117.2166,117.4737,50610.0
2024-02-09 10:10:00,118.75,118.79,118.34,118.56,43040.0,117.4539,117.4935,117.0484,117.266,43040.0
2024-02-09 10:15:00,118.53,119.27,118.53,119.15,18436.0,117.2363,117.9683,117.2363,117.8496,18436.0
2024-02-09 10:20:00,119.13,119.14,118.75,118.94,15622.0,117.8298,117.8397,117.4539,117.6419,15622.0
2024-02-09 10:25:00,118.89,119.39,118.86,119.25,19493.0,117.5924,118.087,117.5627,117.9485,19493.0
2024-02-09 10:30:00,119.29,119.42,119.17,119.23,57880.0,117.988,118.1166,117.8694,117.9287,57880.0
2024-02-09 10:35:00,119.2,119.36,119.17,119.31,17753.0,117.899,118.0573,117.8694,118.0078,17753.0
2024-02-09 10:40:00,119.26,119.32,118.89,118.99,14128.0,117.9584,118.0177,117.5924,117.6913,14128.0
2024-02-09 10:45:00,118.95,118.95,118.67,118.74,53579.0,117.6518,117.6518,117.3748,117.4441,53579.0
2024-02-09 10:50:00,118.76,118.97,118.69,118.86,30152.0,117.4638,117.6715,117.3946,117.5627,30152.0
2024-02-09 10:55:00,118.85,119.15,118.78,119.14,28923.0,117.5529,117.8496,117.4836,117.8397,28923.0
2024-02-09 11:00:00,119.15,119.4,119.09,119.16,27086.0,117.8496,118.0968,117.7902,117.8595,27086.0
2024-02-09 11:05:00,119.16,119.46,119.1,119.34,35043.0,117.8595,118.1562,117.8001,118.0375,35043.0
2024-02-09 11:10:00,119.35,119.56,119.01,119.01,33691.0,118.0474,118.2551,117.7111,117.7111,33691.0
2024-02-09 11:15:00,119.01,119.01,118.22,118.4,60165.0,117.7111,117.7111,116.9297,117.1078,60165.0
2024-02-09 11:20:00,118.42,118.49,117.37,117.41,75649.0,117.1275,117.1968,116.089,116.1286,75649.0
2024-02-09 11:25:00,117.4,117.56,115.58,117.43,238034.0,116.1187,116.2769,114.3185,116.1483,238034.0
2024-02-09 11:30:00,117.48,117.88,117.24,117.73,84277.0,116.1978,116.5934,115.9604,116.4451,84277.0
2024-02-09 11:35:00,117.75,117.75,116.29,116.43,79509.0,116.4649,116.4649,115.0208,115.1593,79509.0
2024-02-09 11:40:00,116.42,117.15,116.32,116.97,54144.0,115.1494,115.8714,115.0505,115.6934,54144.0
2024-02-09 11:45:00,116.92,117.05,116.42,116.83,39750.0,115.6439,115.7725,115.1494,115.5549,39750.0
2024-02-09 11:50:00,116.91,117.03,116.48,116.48,21207.0,115.634,115.7527,115.2087,115.2087,21207.0
2024-02-09 11:55:00,116.48,117.03,116.46,116.67,63827.0,115.2087,115.7527,115.1889,115.3966,63827.0
2024-02-09 12:00:00,116.67,116.79,116.04,116.06,28326.0,115.3966,115.5153,114.7735,114.7933,28326.0
2024-02-09 12:05:00,116.08,116.69,116.08,116.69,39886.0,114.8131,115.4164,114.8131,115.4164,39886.0
2024-02-09 12:10:00,116.65,116.8,116.43,116.43,18047.0,115.3769,115.5252,115.1593,115.1593,18047.0
2024-02-09 12:15:00,116.46,116.51,116.15,116.34,32704.0,115.1889,115.2384,114.8823,115.0702,32704.0
2024-02-09 12:20:00,116.38,116.72,116.17,116.57,39761.0,115.1098,115.4461,114.9021,115.2977,39761.0
2024-02-09 12:25:00,116.56,116.87,116.49,116.86,15225.0,115.2878,115.5945,115.2186,115.5846,15225.0
2024-02-09 12:30:00,116.79,116.82,116.54,116.59,11092.0,115.5153,115.545,115.2681,115.3175,11092.0
2024-02-09 12:35:00,116.55,116.74,116.42,116.48,16340.0,115.278,115.4659,115.1494,115.2087,16340.0
2024-02-09 12:40:00,116.46,116.56,116.33,116.56,19744.0,115.1889,115.2878,115.0604,115.2878,19744.0
2024-02-09 12:45:00,116.55,116.55,116.22,116.34,16270.0,115.278,115.278,114.9516,115.0702,16270.0
2024-02-09 12:50:00,116.33,116.84,116.33,116.84,42226.0,115.0604,115.5648,115.0604,115.5648,42226.0
2024-02-09 12:55:00,116.83,116.91,116.71,116.71,28020.0,115.5549,115.634,115.4362,115.4362,28020.0
2024-02-09 13:00:00,116.74,116.78,116.61,116.65,25040.0,115.4659,115.5054,115.3373,115.3769,25040.0
2024-02-09 13:05:00,116.67,116.67,116.15,116.18,32117.0,115.3966,115.3966,114.8823,114.912,32117.0
2024-02-09 13:10:00,116.23,116.27,115.85,115.85,48687.0,114.9614,115.001,114.5856,114.5856,48687.0
2024-02-09 13:15:00,115.86,115.93,115.71,115.91,25907.0,114.5955,114.6647,114.4471,114.6449,25907.0
2024-02-09 13:20:00,115.94,116.12,115.91,116.05,19686.0,114.6746,114.8526,114.6449,114.7834,19686.0
2024-02-09 13:25:00,116.02,116.26,115.93,116.21,28202.0,114.7537,114.9911,114.6647,114.9417,28202.0
2024-02-09 13:30:00,116.23,116.42,116.13,116.3,23357.0,114.9614,115.1494,114.8625,115.0307,23357.0
2024-02-09 13:35:00,116.26,116.76,116.26,116.72,35592.0,114.9911,115.4857,114.9911,115.4461,35592.0
2024-02-09 13:40:00,116.71,117.28,116.68,117.15,53676.0,115.4362,116.0,115.4065,115.8714,53676.0
2024-02-09 13:45:00,117.15,117.15,116.46,116.55,17565.0,115.8714,115.8714,115.1889,115.278,17565.0
2024-02-09 13:50:00,116.47,116.49,116.02,116.04,33197.0,115.1988,115.2186,114.7537,114.7735,33197.0
2024-02-09 13:55:00,116.02,116.43,115.98,116.33,29524.0,114.7537,115.1593,114.7142,115.0604,29524.0
2024-02-09 14:00:00,116.36,116.44,116.17,116.2,16516.0,115.09,115.1692,114.9021,114.9318,16516.0
2024-02-09 14:05:00,116.17,116.35,116.07,116.14,12835.0,114.9021,115.0801,114.8032,114.8724,12835.0
2024-02-09 14:10:00,116.1,116.26,116.1,116.19,11477.0,114.8329,114.9911,114.8329,114.9219,11477.0
2024-02-09 14:15:00,116.19,116.39,116.16,116.26,20352.0,114.9219,115.1197,114.8922,114.9911,20352.0
2024-02-09 14:20:00,116.27,116.36,116.14,116.16,15602.0,115.001,115.09,114.8724,114.8922,15602.0
2024-02-09 14:25:00,116.16,116.19,115.88,115.97,17263.0,114.8922,114.9219,114.6153,114.7043,17263.0
2024-02-09 14:30:00,115.96,116.04,115.91,116.0,29250.0,114.6944,114.7735,114.6449,114.734,29250.0
2024-02-09 14:35:00,115.98,116.23,115.78,116.2,35743.0,114.7142,114.9614,114.5164,114.9318,35743.0
2024-02-09 14:40:00,116.19,116.4,116.1,116.4,29272.0,114.9219,115.1296,114.8329,115.1296,29272.0
2024-02-09 14:45:00,116.41,116.48,116.27,116.29,14368.0,115.1395,115.2087,115.001,115.0208,14368.0
2024-02-09 14:50:00,116.3,116.35,116.1,116.24,24438.0,115.0307,115.0801,114.8329,114.9713,24438.0
2024-02-09 14:55:00,116.22,116.26,116.18,116.2,11473.0,114.9516,114.9911,114.912,114.9318,11473.0
2024-02-09 15:00:00,116.18,116.41,116.15,116.39,14034.0,114.912,115.1395,114.8823,115.1197,14034.0
2024-02-09 15:05:00,116.38,116.74,116.33,116.71,22663.0,115.1098,115.4659,115.0604,115.4362,22663.0
2024-02-09 15:10:00,116.73,116.95,116.7,116.91,15384.0,115.456,115.6736,115.4263,115.634,15384.0
2024-02-09 15:15:00,116.9,117.01,116.81,116.85,21705.0,115.6241,115.7329,115.5351,115.5747,21705.0
2024-02-09 15:20:00,116.83,116.97,116.82,116.92,17472.0,115.5549,115.6934,115.545,115.6439,17472.0
2024-02-09 15:25:00,116.91,116.94,116.57,116.65,30067.0,115.634,115.6637,115.2977,115.3769,30067.0
2024-02-09 15:30:00,116.67,116.78,116.35,116.35,36160.0,115.3966,115.5054,115.0801,115.0801,36160.0
2024-02-09 15:35:00,116.34,116.55,116.33,116.53,28436.0,115.0702,115.278,115.0604,115.2582,28436.0
2024-02-09 15:40:00,116.51,116.73,116.48,116.58,43245.0,115.2384,115.456,115.2087,115.3076,43245.0
2024-02-09 15:45:00,116.59,116.84,116.59,116.74,59883.0,115.3175,115.5648,115.3175,115.4659,59883.0
2024-02-09 15:50:00,116.78,117.09,116.78,117.09,95270.0,115.5054,115.8121,115.5054,115.8121,95270.0
2024-02-09 15:55:00,117.09,117.11,116.65,116.98,200857.0,115.8121,115.8318,115.3769,115.7033,200857.0
2024-02-12 09:30:00,116.64,117.83,116.61,117.36,64922.0,115.367,116.544,115.3373,116.0791,64922.0
2024-02-12 09:35:00,117.35,118.83,117.35,118.76,83794.0,116.0692,117.5331,116.0692,117.4638,83794.0
2024-02-12 09:40:00,118.65,119.09,118.53,118.54,32438.0,117.355,117.7902,117.2363,117.2462,32438.0
2024-02-12 09:45:00,118.61,118.87,117.94,118.0,27414.0,117.3155,117.5726,116.6528,116.7121,27414.0
2024-02-12 09:50:00,117.97,118.36,117.64,117.9,23820.0,116.6825,117.0682,116.3561,116.6132,23820.0
2024-02-12 09:55:00,117.87,118.22,117.78,117.98,14500.0,116.5835,116.9297,116.4945,116.6923,14500.0
2024-02-12 10:00:00,117.91,117.97,117.33,117.55,39969.0,116.6231,116.6825,116.0494,116.267,39969.0
2024-02-12 10:05:00,117.53,118.2,117.53,118.13,17100.0,116.2473,116.9099,116.2473,116.8407,17100.0
2024-02-12 10:10:00,118.05,118.06,117.42,117.5,69755.0,116.7616,116.7715,116.1385,116.2176,69755.0
2024-02-12 10:15:00,117.59,117.59,117.22,117.27,20275.0,116.3066,116.3066,115.9406,115.9901,20275.0
2024-02-12 10:20:00,117.28,117.69,117.13,117.68,31472.0,116.0,116.4055,115.8516,116.3956,31472.0
2024-02-12 10:25:00,117.62,117.8,117.55,117.55,28106.0,116.3363,116.5143,116.267,116.267,28106.0
2024-02-12 10:30:00,117.58,117.77,117.48,117.5,18063.0,116.2967,116.4846,116.1978,116.2176,18063.0
2024-02-12 10:35:00,117.52,118.05,117.51,117.96,16094.0,116.2374,116.7616,116.2275,116.6726,16094.0
2024-02-12 10:40:00,117.98,118.08,117.66,117.72,17407.0,116.6923,116.7913,116.3758,116.4352,17407.0
2024-02-12 10:45:00,117.67,117.74,117.54,117.68,17819.0,116.3857,116.455,116.2571,116.3956,17819.0
2024-02-12 10:50:00,117.68,118.17,117.62,118.09,19657.0,116.3956,116.8803,116.3363,116.8011,19657.0
2024-02-12 10:55:00,118.13,118.16,117.35,117.44,27829.0,116.8407,116.8704,116.0692,116.1582,27829.0
2024-02-12 11:00:00,117.42,117.5,117.12,117.27,18851.0,116.1385,116.2176,115.8417,115.9901,18851.0
2024-02-12 11:05:00,117.28,117.4,117.14,117.34,35175.0,116.0,116.1187,115.8615,116.0593,35175.0
2024-02-12 11:10:00,117.38,117.57,117.26,117.3,30996.0,116.0989,116.2868,115.9802,116.0198,30996.0
2024-02-12 11:15:00,117.29,117.94,117.26,117.61,38462.0,116.0099,116.6528,115.9802,116.3264,38462.0
2024-02-12 11:20:00,117.68,117.68,117.37,117.57,16814.0,116.3956,116.3956,116.089,116.2868,16814.0
2024-02-12 11:25:00,117.59,117.86,117.59,117.71,15369.0,116.3066,116.5737,116.3066,116.4253,15369.0
2024-02-12 11:30:00,117.77,117.89,117.7,117.86,13972.0,116.4846,116.6033,116.4154,116.5737,13972.0
2024-02-12 11:35:00,117.86,118.03,117.66,117.97,33026.0,116.5737,116.7418,116.3758,116.6825,33026.0
2024-02-12 11:40:00,117.96,118.12,117.85,117.91,23539.0,116.6726,116.8308,116.5638,116.6231,23539.0
2024-02-12 11:45:00,117.91,118.08,117.8,117.88,17307.0,116.6231,116.7913,116.5143,116.5934,17307.0
2024-02-12 11:50:00,117.91,118.11,117.83,118.07,12750.0,116.6231,116.8209,116.544,116.7814,12750.0
2024-02-12 11:55:00,118.11,118.19,117.99,118.08,10821.0,116.8209,116.9001,116.7022,116.7913,10821.0
2024-02-12 12:00:00,118.14,118.21,117.96,118.03,17888.0,116.8506,116.9198,116.6726,116.7418,17888.0
2024-02-12 12:05:00,118.02,118.18,117.89,118.0,77920.0,116.7319,116.8902,116.6033,116.7121,77920.0
2024-02-12 12:10:00,118.06,118.2,117.96,118.1,27267.0,116.7715,116.9099,116.6726,116.811,27267.0
2024-02-12 12:15:00,118.11,118.22,118.04,118.11,15456.0,116.8209,116.9297,116.7517,116.8209,15456.0
2024-02-12 12:20:00,118.12,118.2,117.95,118.2,19312.0,116.8308,116.9099,116.6627,116.9099,19312.0
2024-02-12 12:25:00,118.2,118.21,118.0,118.03,11488.0,116.9099,116.9198,116.7121,116.7418,11488.0
2024-02-12 12:30:00,118.01,118.2,118.0,118.07,8203.0,116.722,116.9099,116.7121,116.7814,8203.0
2024-02-12 12:35:00,118.08,118.1,117.96,118.04,10735.0,116.7913,116.811,116.6726,116.7517,10735.0
2024-02-12 12:40:00,118.03,118.12,117.98,117.99,18377.0,116.7418,116.8308,116.6923,116.7022,18377.0
2024-02-12 12:45:00,117.92,118.15,117.92,118.14,13505.0,116.633,116.8605,116.633,116.8506,13505.0
2024-02-12 12:50:00,118.1,118.28,118.01,118.21,27004.0,116.811,116.9891,116.722,116.9198,27004.0
2024-02-12 12:55:00,118.21,118.4,118.2,118.4,8292.0,116.9198,117.1078,116.9099,117.1078,8292.0
2024-02-12 13:00:00,118.39,118.39,118.28,118.32,6712.0,117.0979,117.0979,116.9891,117.0286,6712.0
2024-02-12 13:05:00,118.33,118.52,118.32,118.44,11495.0,117.0385,117.2265,117.0286,117.1473,11495.0
2024-02-12 13:10:00,118.5,118.56,118.41,118.45,13637.0,117.2067,117.266,117.1177,117.1572,13637.0
2024-02-12 13:15:00,118.45,118.58,118.44,118.56,14172.0,117.1572,117.2858,117.1473,117.266,14172.0
2024-02-12 13:20:00,118.59,118.61,118.36,118.36,17576.0,117.2957,117.3155,117.0682,117.0682,17576.0
2024-02-12 13:25:00,118.38,118.43,117.97,117.99,11001.0,117.088,117.1374,116.6825,116.7022,11001.0
2024-02-12 13:30:00,117.98,117.98,117.7,117.8,11419.0,116.6923,116.6923,116.4154,116.5143,11419.0
2024-02-12 13:35:00,117.81,117.89,117.67,117.72,13850.0,116.5242,116.6033,116.3857,116.4352,13850.0
2024-02-12 13:40:00,117.73,117.77,117.58,117.69,14034.0,116.4451,116.4846,116.2967,116.4055,14034.0
2024-02-12 13:45:00,117.68,118.0,117.68,117.92,14918.0,116.3956,116.7121,116.3956,116.633,14918.0
2024-02-12 13:50:00,117.93,118.11,117.9,118.05,9425.0,116.6429,116.8209,116.6132,116.7616,9425.0
2024-02-12 13:55:00,118.13,118.2,117.96,118.03,10540.0,116.8407,116.9099,116.6726,116.7418,10540.0
2024-02-12 14:00:00,117.97,117.97,117.65,117.66,9655.0,116.6825,116.6825,116.3659,116.3758,9655.0
2024-02-12 14:05:00,117.67,117.76,117.57,117.68,9773.0,116.3857,116.4747,116.2868,116.3956,9773.0
2024-02-12 14:10:00,117.67,117.74,117.57,117.65,13443.0,116.3857,116.455,116.2868,116.3659,13443.0
2024-02-12 14:15:00,117.65,117.65,117.08,117.15,11001.0,116.3659,116.3659,115.8022,115.8714,11001.0
2024-02-12 14:20:00,117.13,117.2,116.96,117.01,12780.0,115.8516,115.9209,115.6835,115.7329,12780.0
2024-02-12 14:25:00,117.05,117.16,116.94,117.13,9031.0,115.7725,115.8813,115.6637,115.8516,9031.0
2024-02-12 14:30:00,117.11,117.29,117.06,117.11,15697.0,115.8318,116.0099,115.7824,115.8318,15697.0
2024-02-12 14:35:00,117.1,117.22,116.98,117.06,12633.0,115.822,115.9406,115.7033,115.7824,12633.0
2024-02-12 14:40:00,117.08,117.33,117.02,117.27,11019.0,115.8022,116.0494,115.7428,115.9901,11019.0
2024-02-12 14:45:00,117.26,117.33,117.17,117.19,13385.0,115.9802,116.0494,115.8912,115.911,13385.0
2024-02-12 14:50:00,117.19,117.32,117.1,117.13,14244.0,115.911,116.0396,115.822,115.8516,14244.0
2024-02-12 14:55:00,117.13,117.29,117.09,117.2,14562.0,115.8516,116.0099,115.8121,115.9209,14562.0
2024-02-12 15:00:00,117.21,117.36,117.2,117.24,17017.0,115.9308,116.0791,115.9209,115.9604,17017.0
2024-02-12 15:05:00,117.26,117.42,117.25,117.35,16302.0,115.9802,116.1385,115.9703,116.0692,16302.0
2024-02-12 15:10:00,117.35,117.48,117.31,117.46,17268.0,116.0692,116.1978,116.0297,116.178,17268.0
2024-02-12 15:15:00,117.44,117.53,117.33,117.42,18359.0,116.1582,116.2473,116.0494,116.1385,18359.0
2024-02-12 15:20:00,117.42,117.46,117.31,117.36,22642.0,116.1385,116.178,116.0297,116.0791,22642.0
2024-02-12 15:25:00,117.31,117.47,117.26,117.41,22590.0,116.0297,116.1879,115.9802,116.1286,22590.0
2024-02-12 15:30:00,117.39,117.41,117.17,117.26,24492.0,116.1088,116.1286,115.8912,115.9802,24492.0
2024-02-12 15:35:00,117.25,117.25,116.98,117.04,21354.0,115.9703,115.9703,115.7033,115.7626,21354.0
2024-02-12 15:40:00,117.03,117.17,116.93,117.05,28753.0,115.7527,115.8912,115.6538,115.7725,28753.0
2024-02-12 15:45:00,117.04,117.21,117.02,117.15,41031.0,115.7626,115.9308,115.7428,115.8714,41031.0
2024-02-12 15:50:00,117.15,117.22,117.01,117.04,78513.0,115.8714,115.9406,115.7329,115.7626,78513.0
2024-02-12 15:55:00,117.02,117.06,116.81,117.06,179309.0,115.7428,115.7824,115.5351,115.7824,179309.0
2024-02-13 09:30:00,115.17,115.63,114.9,115.39,16400.0,113.913,114.368,113.646,114.1306,16400.0
2024-02-13 09:35:00,115.35,115.59,114.49,115.59,81898.0,114.0911,114.3284,113.2404,114.3284,81898.0
2024-02-13 09:40:00,115.54,116.04,115.0,115.0,44694.0,114.279,114.7735,113.7449,113.7449,44694.0
2024-02-13 09:45:00,114.93,115.69,114.8,115.46,15418.0,113.6756,114.4273,113.5471,114.1999,15418.0
2024-02-13 09:50:00,115.34,115.56,115.1,115.43,12366.0,114.0812,114.2988,113.8438,114.1702,12366.0
2024-02-13 09:55:00,115.4,115.67,115.34,115.6,12273.0,114.1405,114.4076,114.0812,114.3383,12273.0
2024-02-13 10:00:00,115.49,115.89,115.28,115.59,18875.0,114.2295,114.6252,114.0218,114.3284,18875.0
2024-02-13 10:05:00,115.54,115.66,115.32,115.57,21060.0,114.279,114.3977,114.0614,114.3087,21060.0
2024-02-13 10:10:00,115.58,115.59,115.31,115.43,23528.0,114.3185,114.3284,114.0515,114.1702,23528.0
2024-02-13 10:15:00,115.41,115.51,115.2,115.31,13282.0,114.1504,114.2493,113.9427,114.0515,13282.0
2024-02-13 10:20:00,115.3,115.45,115.13,115.18,9473.0,114.0416,114.19,113.8735,113.9229,9473.0
2024-02-13 10:25:00,115.18,115.85,115.18,115.83,15882.0,113.9229,114.5856,113.9229,114.5658,15882.0
2024-02-13 10:30:00,115.89,116.0,115.35,115.36,11002.0,114.6252,114.734,114.0911,114.1009,11002.0
2024-02-13 10:35:00,115.3,115.61,115.17,115.61,9502.0,114.0416,114.3482,113.913,114.3482,9502.0
2024-02-13 10:40:00,115.56,115.82,115.24,115.51,452278.0,114.2988,114.5559,113.9823,114.2493,452278.0
2024-02-13 10:45:00,115.48,115.85,115.35,115.69,17972.0,114.2196,114.5856,114.0911,114.4273,17972.0
2024-02-13 10:50:00,115.72,116.3,115.68,116.27,21738.0,114.457,115.0307,114.4174,115.001,21738.0
2024-02-13 10:55:00,116.29,116.37,116.04,116.11,14016.0,115.0208,115.0999,114.7735,114.8428,14016.0
2024-02-13 11:00:00,116.11,116.66,116.1,116.46,12475.0,114.8428,115.3868,114.8329,115.1889,12475.0
2024-02-13 11:05:00,116.59,116.77,116.39,116.68,8103.0,115.3175,115.4956,115.1197,115.4065,8103.0
2024-02-13 11:10:00,116.67,116.86,116.47,116.47,12067.0,115.3966,115.5846,115.1988,115.1988,12067.0
2024-02-13 11:15:00,116.48,116.71,116.43,116.71,10108.0,115.2087,115.4362,115.1593,115.4362,10108.0
2024-02-13 11:20:00,116.61,117.0,116.61,116.93,8994.0,115.3373,115.723,115.3373,115.6538,8994.0
2024-02-13 11:25:00,116.98,117.25,116.9,117.22,36252.0,115.7033,115.9703,115.6241,115.9406,36252.0
2024-02-13 11:30:00,117.2,117.61,117.2,117.44,36699.0,115.9209,116.3264,115.9209,116.1582,36699.0
2024-02-13 11:35:00,117.48,117.81,117.43,117.69,29157.0,116.1978,116.5242,116.1483,116.4055,29157.0
2024-02-13 11:40:00,117.68,117.75,117.24,117.25,15743.0,116.3956,116.4649,115.9604,115.9703,15743.0
2024-02-13 11:45:00,117.27,117.46,117.14,117.29,16656.0,115.9901,116.178,115.8615,116.0099,16656.0
2024-02-13 11:50:00,117.26,117.36,116.9,116.95,10901.0,115.9802,116.0791,115.6241,115.6736,10901.0
2024-02-13 11:55:00,116.96,117.14,116.83,117.04,9991.0,115.6835,115.8615,115.5549,115.7626,9991.0
2024-02-13 12:00:00,116.97,117.0,116.75,116.84,9146.0,115.6934,115.723,115.4758,115.5648,9146.0
2024-02-13 12:05:00,116.78,116.79,116.33,116.68,24633.0,115.5054,115.5153,115.0604,115.4065,24633.0
2024-02-13 12:10:00,116.66,116.76,116.54,116.76,13675.0,115.3868,115.4857,115.2681,115.4857,13675.0
2024-02-13 12:15:00,116.76,116.84,116.62,116.68,8451.0,115.4857,115.5648,115.3472,115.4065,8451.0
2024-02-13 12:20:00,116.64,116.69,116.39,116.52,11934.0,115.367,115.4164,115.1197,115.2483,11934.0
2024-02-13 12:25:00,116.46,116.5,116.22,116.27,31094.0,115.1889,115.2285,114.9516,115.001,31094.0
2024-02-13 12:30:00,116.3,116.8,116.17,116.76,38514.0,115.0307,115.5252,114.9021,115.4857,38514.0
2024-02-13 12:35:00,116.78,116.86,116.66,116.82,24485.0,115.5054,115.5846,115.3868,115.545,24485.0
2024-02-13 12:40:00,116.83,116.93,116.77,116.82,13646.0,115.5549,115.6538,115.4956,115.545,13646.0
2024-02-13 12:45:00,116.85,116.85,116.7,116.73,12099.0,115.5747,115.5747,115.4263,115.456,12099.0
2024-02-13 12:50:00,116.73,116.85,116.63,116.73,8539.0,115.456,115.5747,115.3571,115.456,8539.0
2024-02-13 12:55:00,116.64,116.67,116.49,116.64,4991.0,115.367,115.3966,115.2186,115.367,4991.0
2024-02-13 13:00:00,116.64,116.67,116.42,116.57,8133.0,115.367,115.3966,115.1494,115.2977,8133.0
2024-02-13 13:05:00,116.57,116.61,116.32,116.32,8954.0,115.2977,115.3373,115.0505,115.0505,8954.0
2024-02-13 13:10:00,116.28,116.35,116.02,116.06,13916.0,115.0109,115.0801,114.7537,114.7933,13916.0
2024-02-13 13:15:00,116.04,116.18,115.91,116.07,21734.0,114.7735,114.912,114.6449,114.8032,21734.0
2024-02-13 13:20:00,116.09,116.35,116.04,116.04,14573.0,114.823,115.0801,114.7735,114.7735,14573.0
2024-02-13 13:25:00,116.06,116.22,116.06,116.14,11445.0,114.7933,114.9516,114.7933,114.8724,11445.0
2024-02-13 13:30:00,116.18,116.35,116.06,116.35,12170.0,114.912,115.0801,114.7933,115.0801,12170.0
2024-02-13 13:35:00,116.34,116.35,115.98,115.98,30403.0,115.0702,115.0801,114.7142,114.7142,30403.0
2024-02-13 13:40:00,116.0,116.14,115.89,116.1,17290.0,114.734,114.8724,114.6252,114.8329,17290.0
2024-02-13 13:45:00,116.12,116.32,116.09,116.22,13041.0,114.8526,115.0505,114.823,114.9516,13041.0
2024-02-13 13:50:00,116.2,116.42,116.11,116.42,18202.0,114.9318,115.1494,114.8428,115.1494,18202.0
2024-02-13 13:55:00,116.41,116.45,116.26,116.31,11352.0,115.1395,115.179,114.9911,115.0406,11352.0
2024-02-13 14:00:00,116.29,116.3,115.75,115.75,29254.0,115.0208,115.0307,114.4867,114.4867,29254.0
2024-02-13 14:05:00,115.78,115.83,115.64,115.71,11158.0,114.5164,114.5658,114.3779,114.4471,11158.0
2024-02-13 14:10:00,115.73,115.76,115.44,115.61,11427.0,114.4669,114.4966,114.1801,114.3482,11427.0
2024-02-13 14:15:00,115.6,115.74,115.51,115.55,11248.0,114.3383,114.4768,114.2493,114.2889,11248.0
2024-02-13 14:20:00,115.52,115.62,115.49,115.5,5084.0,114.2592,114.3581,114.2295,114.2394,5084.0
2024-02-13 14:25:00,115.5,115.76,115.43,115.76,18582.0,114.2394,114.4966,114.1702,114.4966,18582.0
2024-02-13 14:30:00,115.73,115.79,115.6,115.76,7268.0,114.4669,114.5262,114.3383,114.4966,7268.0
2024-02-13 14:35:00,115.71,115.72,115.49,115.55,16398.0,114.4471,114.457,114.2295,114.2889,16398.0
2024-02-13 14:40:00,115.57,115.59,115.39,115.39,11538.0,114.3087,114.3284,114.1306,114.1306,11538.0
2024-02-13 14:45:00,115.37,115.45,115.23,115.25,10565.0,114.1108,114.19,113.9724,113.9921,10565.0
2024-02-13 14:50:00,115.25,115.28,115.13,115.17,10359.0,113.9921,114.0218,113.8735,113.913,10359.0
2024-02-13 14:55:00,115.17,115.33,115.13,115.18,11335.0,113.913,114.0713,113.8735,113.9229,11335.0
2024-02-13 15:00:00,115.18,115.22,115.13,115.19,8329.0,113.9229,113.9625,113.8735,113.9328,8329.0
2024-02-13 15:05:00,115.21,115.31,115.19,115.22,6110.0,113.9526,114.0515,113.9328,113.9625,6110.0
2024-02-13 15:10:00,115.22,115.24,115.01,115.04,11529.0,113.9625,113.9823,113.7548,113.7844,11529.0
2024-02-13 15:15:00,115.05,115.15,114.99,115.13,11520.0,113.7943,113.8932,113.735,113.8735,11520.0
2024-02-13 15:20:00,115.15,115.22,115.11,115.15,9210.0,113.8932,113.9625,113.8537,113.8932,9210.0
2024-02-13 15:25:00,115.16,115.4,115.14,115.38,6627.0,113.9031,114.1405,113.8833,114.1207,6627.0
2024-02-13 15:30:00,115.38,115.5,115.35,115.5,10511.0,114.1207,114.2394,114.0911,114.2394,10511.0
2024-02-13 15:35:00,115.5,115.59,115.48,115.58,10743.0,114.2394,114.3284,114.2196,114.3185,10743.0
2024-02-13 15:40:00,115.57,115.81,115.54,115.8,19544.0,114.3087,114.546,114.279,114.5361,19544.0
2024-02-13 15:45:00,115.79,116.05,115.78,116.05,29801.0,114.5262,114.7834,114.5164,114.7834,29801.0
2024-02-13 15:50:00,116.05,116.14,115.95,116.12,44124.0,114.7834,114.8724,114.6845,114.8526,44124.0
2024-02-13 15:55:00,116.15,116.58,116.12,116.58,143877.0,114.8823,115.3076,114.8526,115.3076,143877.0
2024-02-14 09:30:00,117.62,118.23,117.34,117.95,32610.0,116.3363,116.9396,116.0593,116.6627,32610.0
2024-02-14 09:35:00,117.89,117.9,116.85,117.24,12781.0,116.6033,116.6132,115.5747,115.9604,12781.0
2024-02-14 09:40:00,117.13,117.49,117.11,117.46,6669.0,115.8516,116.2077,115.8318,116.178,6669.0
2024-02-14 09:45:00,117.49,117.5,116.53,116.65,10176.0,116.2077,116.2176,115.2582,115.3769,10176.0
2024-02-14 09:50:00,116.75,116.77,116.13,116.33,58766.0,115.4758,115.4956,114.8625,115.0604,58766.0
2024-02-14 09:55:00,116.32,116.34,115.7,115.71,62711.0,115.0505,115.0702,114.4372,114.4471,62711.0
2024-02-14 10:00:00,115.78,115.88,114.51,114.55,100723.0,114.5164,114.6153,113.2602,113.2998,100723.0
2024-02-14 10:05:00,114.56,115.3,114.49,115.27,31163.0,113.3097,114.0416,113.2404,114.0119,31163.0
2024-02-14 10:10:00,115.29,115.57,115.08,115.57,29999.0,114.0317,114.3087,113.824,114.3087,29999.0
2024-02-14 10:15:00,115.57,115.79,115.29,115.77,35657.0,114.3087,114.5262,114.0317,114.5065,35657.0
2024-02-14 10:20:00,115.77,115.77,115.55,115.59,9234.0,114.5065,114.5065,114.2889,114.3284,9234.0
2024-02-14 10:25:00,115.64,115.64,115.42,115.58,11838.0,114.3779,114.3779,114.1603,114.3185,11838.0
2024-02-14 10:30:00,115.58,115.71,115.5,115.52,14659.0,114.3185,114.4471,114.2394,114.2592,14659.0
2024-02-14 10:35:00,115.56,115.77,115.46,115.69,12543.0,114.2988,114.5065,114.1999,114.4273,12543.0
2024-02-14 10:40:00,115.66,115.66,115.3,115.35,13879.0,114.3977,114.3977,114.0416,114.0911,13879.0
2024-02-14 10:45:00,115.34,115.77,115.26,115.67,14803.0,114.0812,114.5065,114.002,114.4076,14803.0
2024-02-14 10:50:00,115.77,116.18,115.73,116.04,15876.0,114.5065,114.912,114.4669,114.7735,15876.0
2024-02-14 10:55:00,116.04,116.11,115.83,116.11,14804.0,114.7735,114.8428,114.5658,114.8428,14804.0
2024-02-14 11:00:00,116.07,116.09,115.56,115.78,15969.0,114.8032,114.823,114.2988,114.5164,15969.0
2024-02-14 11:05:00,115.78,115.98,115.65,115.75,6329.0,114.5164,114.7142,114.3878,114.4867,6329.0
2024-02-14 11:10:00,115.84,115.87,115.57,115.85,7526.0,114.5757,114.6054,114.3087,114.5856,7526.0
2024-02-14 11:15:00,115.85,115.88,115.69,115.73,7590.0,114.5856,114.6153,114.4273,114.4669,7590.0
2024-02-14 11:20:00,115.71,116.16,115.61,116.14,6328.0,114.4471,114.8922,114.3482,114.8724,6328.0
2024-02-14 11:25:00,116.16,116.18,115.81,115.91,13895.0,114.8922,114.912,114.546,114.6449,13895.0
2024-02-14 11:30:00,115.92,115.97,115.55,115.62,10310.0,114.6548,114.7043,114.2889,114.3581,10310.0
2024-02-14 11:35:00,115.65,115.81,115.49,115.76,13511.0,114.3878,114.546,114.2295,114.4966,13511.0
2024-02-14 11:40:00,115.77,115.79,115.18,115.29,9976.0,114.5065,114.5262,113.9229,114.0317,9976.0
2024-02-14 11:45:00,115.25,115.44,115.19,115.44,9369.0,113.9921,114.1801,113.9328,114.1801,9369.0
2024-02-14 11:50:00,115.45,115.58,115.43,115.56,6166.0,114.19,114.3185,114.1702,114.2988,6166.0
2024-02-14 11:55:00,115.5,115.53,115.36,115.4,7970.0,114.2394,114.2691,114.1009,114.1405,7970.0
2024-02-14 12:00:00,115.39,115.39,115.17,115.25,4153.0,114.1306,114.1306,113.913,113.9921,4153.0
2024-02-14 12:05:00,115.16,115.43,115.09,115.43,9305.0,113.9031,114.1702,113.8339,114.1702,9305.0
2024-02-14 12:10:00,115.54,115.66,115.39,115.46,22147.0,114.279,114.3977,114.1306,114.1999,22147.0
2024-02-14 12:15:00,115.46,115.66,115.46,115.57,17036.0,114.1999,114.3977,114.1999,114.3087,17036.0
2024-02-14 12:20:00,115.59,115.77,115.59,115.73,7013.0,114.3284,114.5065,114.3284,114.4669,7013.0
2024-02-14 12:25:00,115.74,115.84,115.72,115.8,5862.0,114.4768,114.5757,114.457,114.5361,5862.0
2024-02-14 12:30:00,115.81,115.82,115.68,115.79,4185.0,114.546,114.5559,114.4174,114.5262,4185.0
2024-02-14 12:35:00,115.74,115.74,115.64,115.65,3874.0,114.4768,114.4768,114.3779,114.3878,3874.0
2024-02-14 12:40:00,115.69,115.84,115.68,115.74,6954.0,114.4273,114.5757,114.4174,114.4768,6954.0
2024-02-14 12:45:00,115.69,115.77,115.63,115.76,5088.0,114.4273,114.5065,114.368,114.4966,5088.0
2024-02-14 12:50:00,115.78,115.79,115.61,115.66,4819.0,114.5164,114.5262,114.3482,114.3977,4819.0
2024-02-14 12:55:00,115.64,115.67,115.53,115.59,8033.0,114.3779,114.4076,114.2691,114.3284,8033.0
2024-02-14 13:00:00,115.58,115.74,115.5,115.72,9242.0,114.3185,114.4768,114.2394,114.457,9242.0
2024-02-14 13:05:00,115.71,115.75,115.65,115.73,9377.0,114.4471,114.4867,114.3878,114.4669,9377.0
2024-02-14 13:10:00,115.7,115.76,115.5,115.57,11624.0,114.4372,114.4966,114.2394,114.3087,11624.0
2024-02-14 13:15:00,115.59,115.84,115.59,115.77,7091.0,114.3284,114.5757,114.3284,114.5065,7091.0
2024-02-14 13:20:00,115.75,115.85,115.72,115.77,3349.0,114.4867,114.5856,114.457,114.5065,3349.0
2024-02-14 13:25:00,115.74,115.79,115.6,115.65,8569.0,114.4768,114.5262,114.3383,114.3878,8569.0
2024-02-14 13:30:00,115.69,115.87,115.68,115.76,8800.0,114.4273,114.6054,114.4174,114.4966,8800.0
2024-02-14 13:35:00,115.73,115.94,115.73,115.88,4701.0,114.4669,114.6746,114.4669,114.6153,4701.0
2024-02-14 13:40:00,115.91,116.04,115.86,115.86,7642.0,114.6449,114.7735,114.5955,114.5955,7642.0
2024-02-14 13:45:00,115.86,116.05,115.86,115.97,10655.0,114.5955,114.7834,114.5955,114.7043,10655.0
2024-02-14 13:50:00,115.95,115.96,115.82,115.86,9643.0,114.6845,114.6944,114.5559,114.5955,9643.0
2024-02-14 13:55:00,115.91,115.91,115.71,115.73,5412.0,114.6449,114.6449,114.4471,114.4669,5412.0
2024-02-14 14:00:00,115.76,115.76,115.52,115.55,8554.0,114.4966,114.4966,114.2592,114.2889,8554.0
2024-02-14 14:05:00,115.5,115.55,115.33,115.39,8242.0,114.2394,114.2889,114.0713,114.1306,8242.0
2024-02-14 14:10:00,115.47,115.6,115.44,115.5,9095.0,114.2097,114.3383,114.1801,114.2394,9095.0
2024-02-14 14:15:00,115.52,115.73,115.52,115.68,7453.0,114.2592,114.4669,114.2592,114.4174,7453.0
2024-02-14 14:20:00,115.69,115.81,115.69,115.77,8815.0,114.4273,114.546,114.4273,114.5065,8815.0
2024-02-14 14:25:00,115.77,115.98,115.77,115.95,9459.0,114.5065,114.7142,114.5065,114.6845,9459.0
2024-02-14 14:30:00,115.95,116.0,115.89,115.97,8577.0,114.6845,114.734,114.6252,114.7043,8577.0
2024-02-14 14:35:00,115.95,115.95,115.74,115.74,11157.0,114.6845,114.6845,114.4768,114.4768,11157.0
2024-02-14 14:40:00,115.78,115.79,115.64,115.66,6988.0,114.5164,114.5262,114.3779,114.3977,6988.0
2024-02-14 14:45:00,115.63,115.67,115.52,115.62,7561.0,114.368,114.4076,114.2592,114.3581,7561.0
2024-02-14 14:50:00,115.61,115.66,115.43,115.66,15421.0,114.3482,114.3977,114.1702,114.3977,15421.0
2024-02-14 14:55:00,115.63,115.82,115.56,115.82,7825.0,114.368,114.5559,114.2988,114.5559,7825.0
2024-02-14 15:00:00,115.84,115.91,115.79,115.9,7125.0,114.5757,114.6449,114.5262,114.635,7125.0
2024-02-14 15:05:00,115.87,115.9,115.74,115.82,8514.0,114.6054,114.635,114.4768,114.5559,8514.0
2024-02-14 15:10:00,115.84,116.07,115.79,116.0,7528.0,114.5757,114.8032,114.5262,114.734,7528.0
2024-02-14 15:15:00,116.01,116.25,116.0,116.15,24226.0,114.7438,114.9812,114.734,114.8823,24226.0
2024-02-14 15:20:00,116.13,116.53,116.13,116.51,18403.0,114.8625,115.2582,114.8625,115.2384,18403.0
2024-02-14 15:25:00,116.51,116.67,116.49,116.6,24780.0,115.2384,115.3966,115.2186,115.3274,24780.0
2024-02-14 15:30:00,116.59,116.6,116.37,116.47,33835.0,115.3175,115.3274,115.0999,115.1988,33835.0
2024-02-14 15:35:00,116.46,116.67,116.46,116.61,28342.0,115.1889,115.3966,115.1889,115.3373,28342.0
2024-02-14 15:40:00,116.64,116.65,116.45,116.46,20768.0,115.367,115.3769,115.179,115.1889,20768.0
2024-02-14 15:45:00,116.43,116.54,116.35,116.44,23377.0,115.1593,115.2681,115.0801,115.1692,23377.0
2024-02-14 15:50:00,116.43,116.67,116.41,116.66,48808.0,115.1593,115.3966,115.1395,115.3868,48808.0
2024-02-14 15:55:00,116.65,116.7,116.41,116.5,180679.0,115.3769,115.4263,115.1395,115.2285,180679.0
2024-02-15 09:30:00,118.06,119.7,117.53,119.4,103939.0,116.7715,118.3936,116.2473,118.0968,103939.0
2024-02-15 09:35:00,119.32,120.13,118.89,120.08,78930.0,118.0177,118.8189,117.5924,118.7694,78930.0
2024-02-15 09:40:00,120.1,120.15,118.97,119.19,38921.0,118.7892,118.8387,117.6715,117.8891,38921.0
2024-02-15 09:45:00,119.28,119.52,118.32,118.33,56892.0,117.9782,118.2155,117.0286,117.0385,56892.0
2024-02-15 09:50:00,118.34,119.22,118.34,118.5,39113.0,117.0484,117.9188,117.0484,117.2067,39113.0
2024-02-15 09:55:00,118.42,118.54,117.81,117.95,21932.0,117.1275,117.2462,116.5242,116.6627,21932.0
2024-02-15 10:00:00,117.9,118.16,117.61,117.87,15066.0,116.6132,116.8704,116.3264,116.5835,15066.0
2024-02-15 10:05:00,117.94,118.66,117.84,118.59,36209.0,116.6528,117.3649,116.5539,117.2957,36209.0
2024-02-15 10:10:00,118.57,118.68,118.22,118.41,17812.0,117.2759,117.3847,116.9297,117.1177,17812.0
2024-02-15 10:15:00,118.32,118.69,118.12,118.42,19894.0,117.0286,117.3946,116.8308,117.1275,19894.0
2024-02-15 10:20:00,118.43,118.62,118.18,118.62,12103.0,117.1374,117.3254,116.8902,117.3254,12103.0
2024-02-15 10:25:00,118.67,118.86,118.59,118.82,40855.0,117.3748,117.5627,117.2957,117.5232,40855.0
2024-02-15 10:30:00,118.86,119.02,118.4,118.47,21039.0,117.5627,117.721,117.1078,117.177,21039.0
2024-02-15 10:35:00,118.41,118.49,118.14,118.4,12366.0,117.1177,117.1968,116.8506,117.1078,12366.0
2024-02-15 10:40:00,118.41,118.5,117.95,118.23,13034.0,117.1177,117.2067,116.6627,116.9396,13034.0
2024-02-15 10:45:00,118.23,118.44,117.92,117.97,10299.0,116.9396,117.1473,116.633,116.6825,10299.0
2024-02-15 10:50:00,118.03,118.32,117.97,118.21,13532.0,116.7418,117.0286,116.6825,116.9198,13532.0
2024-02-15 10:55:00,118.23,118.39,118.05,118.05,50964.0,116.9396,117.0979,116.7616,116.7616,50964.0
2024-02-15 11:00:00,118.06,118.51,118.06,118.25,16487.0,116.7715,117.2166,116.7715,116.9594,16487.0
2024-02-15 11:05:00,118.34,118.35,118.06,118.12,11917.0,117.0484,117.0583,116.7715,116.8308,11917.0
2024-02-15 11:10:00,118.16,118.34,118.16,118.25,9352.0,116.8704,117.0484,116.8704,116.9594,9352.0
2024-02-15 11:15:00,118.21,118.26,118.03,118.21,10043.0,116.9198,116.9693,116.7418,116.9198,10043.0
2024-02-15 11:20:00,118.15,118.31,118.0,118.04,10630.0,116.8605,117.0187,116.7121,116.7517,10630.0
2024-02-15 11:25:00,118.07,118.16,118.04,118.06,8804.0,116.7814,116.8704,116.7517,116.7715,8804.0
2024-02-15 11:30:00,118.03,118.09,117.97,118.08,5232.0,116.7418,116.8011,116.6825,116.7913,5232.0
2024-02-15 11:35:00,118.11,118.32,118.11,118.29,9709.0,116.8209,117.0286,116.8209,116.999,9709.0
2024-02-15 11:40:00,118.34,118.42,118.1,118.15,24016.0,117.0484,117.1275,116.811,116.8605,24016.0
2024-02-15 11:45:00,118.16,118.29,118.05,118.29,14233.0,116.8704,116.999,116.7616,116.999,14233.0
2024-02-15 11:50:00,118.31,118.5,118.07,118.45,13894.0,117.0187,117.2067,116.7814,117.1572,13894.0
2024-02-15 11:55:00,118.45,118.48,118.2,118.2,11387.0,117.1572,117.1869,116.9099,116.9099,11387.0
2024-02-15 12:00:00,118.25,118.48,118.2,118.48,20431.0,116.9594,117.1869,116.9099,117.1869,20431.0
2024-02-15 12:05:00,118.42,118.78,118.41,118.6,27182.0,117.1275,117.4836,117.1177,117.3056,27182.0
2024-02-15 12:10:00,118.59,118.67,118.57,118.6,4624.0,117.2957,117.3748,117.2759,117.3056,4624.0
2024-02-15 12:15:00,118.6,118.61,118.39,118.46,5399.0,117.3056,117.3155,117.0979,117.1671,5399.0
2024-02-15 12:20:00,118.43,118.57,118.39,118.54,10757.0,117.1374,117.2759,117.0979,117.2462,10757.0
2024-02-15 12:25:00,118.51,118.53,118.32,118.36,4610.0,117.2166,117.2363,117.0286,117.0682,4610.0
2024-02-15 12:30:00,118.39,118.42,118.23,118.27,5551.0,117.0979,117.1275,116.9396,116.9792,5551.0
2024-02-15 12:35:00,118.25,118.29,118.08,118.08,3074.0,116.9594,116.999,116.7913,116.7913,3074.0
2024-02-15 12:40:00,118.02,118.08,117.96,118.03,17439.0,116.7319,116.7913,116.6726,116.7418,17439.0
2024-02-15 12:45:00,118.04,118.04,117.77,117.78,26416.0,116.7517,116.7517,116.4846,116.4945,26416.0
2024-02-15 12:50:00,117.81,118.09,117.78,118.02,23721.0,116.5242,116.8011,116.4945,116.7319,23721.0
2024-02-15 12:55:00,118.0,118.02,117.82,117.86,13755.0,116.7121,116.7319,116.5341,116.5737,13755.0
2024-02-15 13:00:00,117.82,118.11,117.79,117.98,6244.0,116.5341,116.8209,116.5044,116.6923,6244.0
2024-02-15 13:05:00,118.02,118.27,118.0,118.13,6859.0,116.7319,116.9792,116.7121,116.8407,6859.0
2024-02-15 13:10:00,118.18,118.29,118.13,118.22,4645.0,116.8902,116.999,116.8407,116.9297,4645.0
2024-02-15 13:15:00,118.26,118.32,118.12,118.2,8498.0,116.9693,117.0286,116.8308,116.9099,8498.0
2024-02-15 13:20:00,118.21,118.26,118.02,118.07,5444.0,116.9198,116.9693,116.7319,116.7814,5444.0
2024-02-15 13:25:00,118.06,118.07,117.95,118.07,5863.0,116.7715,116.7814,116.6627,116.7814,5863.0
2024-02-15 13:30:00,118.09,118.11,117.85,117.88,4237.0,116.8011,116.8209,116.5638,116.5934,4237.0
2024-02-15 13:35:00,117.89,117.92,117.78,117.87,5891.0,116.6033,116.633,116.4945,116.5835,5891.0
2024-02-15 13:40:00,117.89,117.91,117.78,117.84,5496.0,116.6033,116.6231,116.4945,116.5539,5496.0
2024-02-15 13:45:00,117.88,117.97,117.88,117.95,3595.0,116.5934,116.6825,116.5934,116.6627,3595.0
2024-02-15 13:50:00,117.98,118.08,117.95,118.08,6876.0,116.6923,116.7913,116.6627,116.7913,6876.0
2024-02-15 13:55:00,118.11,118.16,118.05,118.15,4773.0,116.8209,116.8704,116.7616,116.8605,4773.0
2024-02-15 14:00:00,118.17,118.25,118.06,118.15,5782.0,116.8803,116.9594,116.7715,116.8605,5782.0
2024-02-15 14:05:00,118.21,118.21,118.07,118.07,5098.0,116.9198,116.9198,116.7814,116.7814,5098.0
2024-02-15 14:10:00,118.03,118.03,117.9,117.94,4341.0,116.7418,116.7418,116.6132,116.6528,4341.0
2024-02-15 14:15:00,117.91,117.97,117.85,117.92,4331.0,116.6231,116.6825,116.5638,116.633,4331.0
2024-02-15 14:20:00,117.88,117.88,117.77,117.78,6321.0,116.5934,116.5934,116.4846,116.4945,6321.0
2024-02-15 14:25:00,117.76,117.76,117.53,117.59,5817.0,116.4747,116.4747,116.2473,116.3066,5817.0
2024-02-15 14:30:00,117.57,117.73,117.51,117.73,4969.0,116.2868,116.4451,116.2275,116.4451,4969.0
2024-02-15 14:35:00,117.69,117.7,117.61,117.66,8384.0,116.4055,116.4154,116.3264,116.3758,8384.0
2024-02-15 14:40:00,117.67,117.8,117.63,117.8,7462.0,116.3857,116.5143,116.3462,116.5143,7462.0
2024-02-15 14:45:00,117.79,117.8,117.66,117.77,6179.0,116.5044,116.5143,116.3758,116.4846,6179.0
2024-02-15 14:50:00,117.8,117.98,117.73,117.95,7969.0,116.5143,116.6923,116.4451,116.6627,7969.0
2024-02-15 14:55:00,118.0,118.03,117.9,118.01,6871.0,116.7121,116.7418,116.6132,116.722,6871.0
2024-02-15 15:00:00,117.99,118.02,117.91,117.98,4195.0,116.7022,116.7319,116.6231,116.6923,4195.0
2024-02-15 15:05:00,117.94,117.96,117.77,117.81,6484.0,116.6528,116.6726,116.4846,116.5242,6484.0
2024-02-15 15:10:00,117.81,117.99,117.77,117.99,12035.0,116.5242,116.7022,116.4846,116.7022,12035.0
2024-02-15 15:15:00,117.96,118.12,117.96,118.02,9537.0,116.6726,116.8308,116.6726,116.7319,9537.0
2024-02-15 15:20:00,118.04,118.14,117.98,118.04,9875.0,116.7517,116.8506,116.6923,116.7517,9875.0
2024-02-15 15:25:00,118.04,118.29,118.03,118.23,11529.0,116.7517,116.999,116.7418,116.9396,11529.0
2024-02-15 15:30:00,118.23,118.3,118.12,118.24,16516.0,116.9396,117.0089,116.8308,116.9495,16516.0
2024-02-15 15:35:00,118.24,118.28,118.04,118.04,13316.0,116.9495,116.9891,116.7517,116.7517,13316.0
2024-02-15 15:40:00,118.02,118.05,117.99,118.02,22305.0,116.7319,116.7616,116.7022,116.7319,22305.0
2024-02-15 15:45:00,118.04,118.06,117.96,117.98,30979.0,116.7517,116.7715,116.6726,116.6923,30979.0
2024-02-15 15:50:00,117.99,118.05,117.86,117.86,47139.0,116.7022,116.7616,116.5737,116.5737,47139.0
2024-02-15 15:55:00,117.86,117.91,117.78,117.85,117678.0,116.5737,116.6231,116.4945,116.5638,117678.0
2024-02-16 09:30:00,116.92,117.31,116.55,116.61,65082.0,115.6439,116.0297,115.278,115.3373,65082.0
2024-02-16 09:35:00,116.83,117.36,116.64,117.05,12206.0,115.5549,116.0791,115.367,115.7725,12206.0
2024-02-16 09:40:00,117.09,117.33,116.99,117.23,6400.0,115.8121,116.0494,115.7132,115.9505,6400.0
2024-02-16 09:45:00,117.35,117.52,117.05,117.08,12589.0,116.0692,116.2374,115.7725,115.8022,12589.0
2024-02-16 09:50:00,117.0,117.06,116.44,116.44,33655.0,115.723,115.7824,115.1692,115.1692,33655.0
2024-02-16 09:55:00,116.41,116.41,115.92,116.38,30593.0,115.1395,115.1395,114.6548,115.1098,30593.0
2024-02-16 10:00:00,116.28,116.51,116.13,116.39,13338.0,115.0109,115.2384,114.8625,115.1197,13338.0
2024-02-16 10:05:00,116.51,116.52,116.22,116.4,36657.0,115.2384,115.2483,114.9516,115.1296,36657.0
2024-02-16 10:10:00,116.39,117.09,116.36,117.05,49705.0,115.1197,115.8121,115.09,115.7725,49705.0
2024-02-16 10:15:00,117.06,117.1,116.54,116.58,13322.0,115.7824,115.822,115.2681,115.3076,13322.0
2024-02-16 10:20:00,116.66,116.68,116.41,116.44,15548.0,115.3868,115.4065,115.1395,115.1692,15548.0
2024-02-16 10:25:00,116.36,116.59,116.14,116.53,18864.0,115.09,115.3175,114.8724,115.2582,18864.0
2024-02-16 10:30:00,116.56,116.76,116.52,116.67,9080.0,115.2878,115.4857,115.2483,115.3966,9080.0
2024-02-16 10:35:00,116.65,116.69,116.46,116.6,8531.0,115.3769,115.4164,115.1889,115.3274,8531.0
2024-02-16 10:40:00,116.63,116.78,116.59,116.74,5727.0,115.3571,115.5054,115.3175,115.4659,5727.0
2024-02-16 10:45:00,116.75,116.91,116.7,116.75,8804.0,115.4758,115.634,115.4263,115.4758,8804.0
2024-02-16 10:50:00,116.84,117.21,116.81,117.18,11243.0,115.5648,115.9308,115.5351,115.9011,11243.0
2024-02-16 10:55:00,117.21,117.21,116.98,117.12,8894.0,115.9308,115.9308,115.7033,115.8417,8894.0
2024-02-16 11:00:00,117.14,117.18,117.04,117.15,6332.0,115.8615,115.9011,115.7626,115.8714,6332.0
2024-02-16 11:05:00,117.08,117.19,117.01,117.01,5974.0,115.8022,115.911,115.7329,115.7329,5974.0
2024-02-16 11:10:00,117.04,117.19,117.02,117.09,9246.0,115.7626,115.911,115.7428,115.8121,9246.0
2024-02-16 11:15:00,117.07,117.23,116.97,117.01,18436.0,115.7923,115.9505,115.6934,115.7329,18436.0
2024-02-16 11:20:00,117.05,117.16,117.0,117.1,10948.0,115.7725,115.8813,115.723,115.822,10948.0
2024-02-16 11:25:00,117.08,117.32,117.08,117.3,4583.0,115.8022,116.0396,115.8022,116.0198,4583.0
2024-02-16 11:30:00,117.31,117.48,117.29,117.47,6879.0,116.0297,116.1978,116.0099,116.1879,6879.0
2024-02-16 11:35:00,117.49,117.56,117.38,117.39,6243.0,116.2077,116.2769,116.0989,116.1088,6243.0
2024-02-16 11:40:00,117.38,117.4,117.3,117.34,4649.0,116.0989,116.1187,116.0198,116.0593,4649.0
2024-02-16 11:45:00,117.35,117.37,117.03,117.05,4789.0,116.0692,116.089,115.7527,115.7725,4789.0
2024-02-16 11:50:00,117.03,117.06,116.87,116.89,6582.0,115.7527,115.7824,115.5945,115.6142,6582.0
2024-02-16 11:55:00,116.92,117.06,116.88,116.89,9784.0,115.6439,115.7824,115.6044,115.6142,9784.0
2024-02-16 12:00:00,116.91,116.93,116.74,116.86,7843.0,115.634,115.6538,115.4659,115.5846,7843.0
2024-02-16 12:05:00,116.88,116.92,116.8,116.82,7722.0,115.6044,115.6439,115.5252,115.545,7722.0
2024-02-16 12:10:00,116.88,116.92,116.78,116.84,5816.0,115.6044,115.6439,115.5054,115.5648,5816.0
2024-02-16 12:15:00,116.86,116.95,116.8,116.91,5196.0,115.5846,115.6736,115.5252,115.634,5196.0
2024-02-16 12:20:00,116.91,116.98,116.82,116.98,5358.0,115.634,115.7033,115.545,115.7033,5358.0
2024-02-16 12:25:00,116.97,116.98,116.86,116.87,8244.0,115.6934,115.7033,115.5846,115.5945,8244.0
2024-02-16 12:30:00,116.88,116.94,116.86,116.91,8073.0,115.6044,115.6637,115.5846,115.634,8073.0
2024-02-16 12:35:00,116.92,116.96,116.77,116.96,5559.0,115.6439,115.6835,115.4956,115.6835,5559.0
2024-02-16 12:40:00,116.95,116.96,116.89,116.94,1531.0,115.6736,115.6835,115.6142,115.6637,1531.0
2024-02-16 12:45:00,116.93,116.96,116.77,116.79,5834.0,115.6538,115.6835,115.4956,115.5153,5834.0
2024-02-16 12:50:00,116.78,116.86,116.78,116.84,4710.0,115.5054,115.5846,115.5054,115.5648,4710.0
2024-02-16 12:55:00,116.85,116.9,116.77,116.88,5305.0,115.5747,115.6241,115.4956,115.6044,5305.0
2024-02-16 13:00:00,116.85,116.86,116.65,116.65,5559.0,115.5747,115.5846,115.3769,115.3769,5559.0
2024-02-16 13:05:00,116.64,116.68,116.57,116.66,2772.0,115.367,115.4065,115.2977,115.3868,2772.0
2024-02-16 13:10:00,116.65,116.65,116.36,116.55,35544.0,115.3769,115.3769,115.09,115.278,35544.0
2024-02-16 13:15:00,116.51,116.61,116.51,116.54,4883.0,115.2384,115.3373,115.2384,115.2681,4883.0
2024-02-16 13:20:00,116.54,116.54,116.16,116.45,19129.0,115.2681,115.2681,114.8922,115.179,19129.0
2024-02-16 13:25:00,116.45,116.46,116.22,116.31,7113.0,115.179,115.1889,114.9516,115.0406,7113.0
2024-02-16 13:30:00,116.28,116.35,116.28,116.33,3983.0,115.0109,115.0801,115.0109,115.0604,3983.0
2024-02-16 13:35:00,116.34,116.39,116.25,116.31,4747.0,115.0702,115.1197,114.9812,115.0406,4747.0
2024-02-16 13:40:00,116.31,116.34,116.25,116.33,4553.0,115.0406,115.0702,114.9812,115.0604,4553.0
2024-02-16 13:45:00,116.33,116.33,116.18,116.23,3582.0,115.0604,115.0604,114.912,114.9614,3582.0
2024-02-16 13:50:00,116.22,116.29,116.16,116.21,6417.0,114.9516,115.0208,114.8922,114.9417,6417.0
2024-02-16 13:55:00,116.22,116.27,116.2,116.27,2909.0,114.9516,115.001,114.9318,115.001,2909.0
2024-02-16 14:00:00,116.24,116.32,116.2,116.25,16784.0,114.9713,115.0505,114.9318,114.9812,16784.0
2024-02-16 14:05:00,116.22,116.25,116.12,116.25,3420.0,114.9516,114.9812,114.8526,114.9812,3420.0
2024-02-16 14:10:00,116.25,116.32,116.23,116.26,3387.0,114.9812,115.0505,114.9614,114.9911,3387.0
2024-02-16 14:15:00,116.3,116.35,116.24,116.28,11038.0,115.0307,115.0801,114.9713,115.0109,11038.0
2024-02-16 14:20:00,116.28,116.36,116.26,116.32,9065.0,115.0109,115.09,114.9911,115.0505,9065.0
2024-02-16 14:25:00,116.37,116.64,116.37,116.52,12855.0,115.0999,115.367,115.0999,115.2483,12855.0
2024-02-16 14:30:00,116.5,116.5,116.34,116.35,7640.0,115.2285,115.2285,115.0702,115.0801,7640.0
2024-02-16 14:35:00,116.34,116.44,116.28,116.36,20223.0,115.0702,115.1692,115.0109,115.09,20223.0
2024-02-16 14:40:00,116.33,116.4,116.2,116.23,20051.0,115.0604,115.1296,114.9318,114.9614,20051.0
2024-02-16 14:45:00,116.23,116.26,115.72,116.03,15783.0,114.9614,114.9911,114.457,114.7636,15783.0
2024-02-16 14:50:00,116.01,116.02,115.83,115.92,7757.0,114.7438,114.7537,114.5658,114.6548,7757.0
2024-02-16 14:55:00,115.92,116.01,115.88,115.95,6112.0,114.6548,114.7438,114.6153,114.6845,6112.0
2024-02-16 15:00:00,115.95,115.98,115.78,115.81,8025.0,114.6845,114.7142,114.5164,114.546,8025.0
2024-02-16 15:05:00,115.82,116.01,115.81,115.93,13984.0,114.5559,114.7438,114.546,114.6647,13984.0
2024-02-16 15:10:00,115.93,116.2,115.84,116.13,26564.0,114.6647,114.9318,114.5757,114.8625,26564.0
2024-02-16 15:15:00,116.1,116.12,115.97,115.99,8095.0,114.8329,114.8526,114.7043,114.7241,8095.0
2024-02-16 15:20:00,116.02,116.02,115.89,115.9,13161.0,114.7537,114.7537,114.6252,114.635,13161.0
2024-02-16 15:25:00,115.93,116.29,115.88,116.28,14692.0,114.6647,115.0208,114.6153,115.0109,14692.0
2024-02-16 15:30:00,116.29,116.32,116.05,116.12,13939.0,115.0208,115.0505,114.7834,114.8526,13939.0
2024-02-16 15:35:00,116.09,116.15,115.93,115.96,11789.0,114.823,114.8823,114.6647,114.6944,11789.0
2024-02-16 15:40:00,115.96,115.99,115.77,115.83,15294.0,114.6944,114.7241,114.5065,114.5658,15294.0
2024-02-16 15:45:00,115.84,115.9,115.78,115.8,23056.0,114.5757,114.635,114.5164,114.5361,23056.0
2024-02-16 15:50:00,115.79,116.03,115.77,116.0,51969.0,114.5262,114.7636,114.5065,114.734,51969.0
2024-02-16 15:55:00,116.02,116.22,115.93,116.1,107404.0,114.7537,114.9516,114.6647,114.8329,107404.0
2024-02-20 09:30:00,115.71,115.86,114.8,114.82,58401.0,114.4471,114.5955,113.5471,113.5668,58401.0
2024-02-20 09:35:00,114.96,115.03,114.6,114.69,14439.0,113.7053,113.7745,113.3492,113.4383,14439.0
2024-02-20 09:40:00,114.52,114.97,114.31,114.56,26090.0,113.2701,113.7152,113.0624,113.3097,26090.0
2024-02-20 09:45:00,114.57,115.13,114.54,114.73,9499.0,113.3196,113.8735,113.2899,113.4778,9499.0
2024-02-20 09:50:00,114.74,114.95,114.49,114.93,20293.0,113.4877,113.6954,113.2404,113.6756,20293.0
2024-02-20 09:55:00,114.92,114.99,114.58,114.76,21638.0,113.6657,113.735,113.3295,113.5075,21638.0
2024-02-20 10:00:00,114.66,114.68,114.21,114.3,15200.0,113.4086,113.4284,112.9635,113.0525,15200.0
2024-02-20 10:05:00,114.21,114.21,113.86,113.86,18671.0,112.9635,112.9635,112.6173,112.6173,18671.0
2024-02-20 10:10:00,113.93,113.96,113.68,113.75,18533.0,112.6865,112.7162,112.4393,112.5085,18533.0
2024-02-20 10:15:00,113.73,114.04,113.66,113.78,20246.0,112.4887,112.7953,112.4195,112.5382,20246.0
2024-02-20 10:20:00,113.79,113.79,113.41,113.52,17948.0,112.5481,112.5481,112.1722,112.281,17948.0
2024-02-20 10:25:00,113.59,113.84,113.41,113.53,22592.0,112.3503,112.5975,112.1722,112.2909,22592.0
2024-02-20 10:30:00,113.52,113.63,113.1,113.23,17833.0,112.281,112.3898,111.8656,111.9942,17833.0
2024-02-20 10:35:00,113.24,113.54,113.21,113.54,12852.0,112.0041,112.3008,111.9744,112.3008,12852.0
2024-02-20 10:40:00,113.57,113.8,113.49,113.5,16420.0,112.3305,112.558,112.2514,112.2612,16420.0
2024-02-20 10:45:00,113.51,113.73,113.46,113.67,10213.0,112.2711,112.4887,112.2217,112.4294,10213.0
2024-02-20 10:50:00,113.7,114.32,113.7,114.31,15873.0,112.4591,113.0723,112.4591,113.0624,15873.0
2024-02-20 10:55:00,114.32,114.93,114.23,114.91,33262.0,113.0723,113.6756,112.9833,113.6559,33262.0
2024-02-20 11:00:00,114.97,114.99,114.58,114.61,21242.0,113.7152,113.735,113.3295,113.3591,21242.0
2024-02-20 11:05:00,114.57,114.89,114.49,114.84,24093.0,113.3196,113.6361,113.2404,113.5866,24093.0
2024-02-20 11:10:00,114.84,114.98,114.48,114.48,17199.0,113.5866,113.7251,113.2305,113.2305,17199.0
2024-02-20 11:15:00,114.52,114.69,114.4,114.51,19745.0,113.2701,113.4383,113.1514,113.2602,19745.0
2024-02-20 11:20:00,114.55,114.71,114.49,114.62,13474.0,113.2998,113.458,113.2404,113.369,13474.0
2024-02-20 11:25:00,114.6,114.76,114.55,114.73,14109.0,113.3492,113.5075,113.2998,113.4778,14109.0
2024-02-20 11:30:00,114.69,114.71,114.41,114.47,15140.0,113.4383,113.458,113.1613,113.2207,15140.0
2024-02-20 11:35:00,114.48,114.62,114.41,114.59,13886.0,113.2305,113.369,113.1613,113.3393,13886.0
2024-02-20 11:40:00,114.6,114.76,114.6,114.76,10255.0,113.3492,113.5075,113.3492,113.5075,10255.0
2024-02-20 11:45:00,114.7,115.06,114.69,115.04,22395.0,113.4481,113.8042,113.4383,113.7844,22395.0
2024-02-20 11:50:00,115.03,115.23,115.02,115.2,14588.0,113.7745,113.9724,113.7647,113.9427,14588.0
2024-02-20 11:55:00,115.2,115.33,115.03,115.05,9777.0,113.9427,114.0713,113.7745,113.7943,9777.0
2024-02-20 12:00:00,115.06,115.13,114.77,114.83,5436.0,113.8042,113.8735,113.5174,113.5767,5436.0
2024-02-20 12:05:00,114.84,114.92,114.65,114.8,8343.0,113.5866,113.6657,113.3987,113.5471,8343.0
2024-02-20 12:10:00,114.77,114.8,114.58,114.58,7788.0,113.5174,113.5471,113.3295,113.3295,7788.0
2024-02-20 12:15:00,114.61,114.78,114.51,114.63,17595.0,113.3591,113.5273,113.2602,113.3789,17595.0
2024-02-20 12:20:00,114.61,114.83,114.61,114.72,12174.0,113.3591,113.5767,113.3591,113.4679,12174.0
2024-02-20 12:25:00,114.75,114.91,114.69,114.91,5661.0,113.4976,113.6559,113.4383,113.6559,5661.0
2024-02-20 12:30:00,114.9,115.05,114.86,114.92,10662.0,113.646,113.7943,113.6064,113.6657,10662.0
2024-02-20 12:35:00,114.92,114.92,114.7,114.71,11762.0,113.6657,113.6657,113.4481,113.458,11762.0
2024-02-20 12:40:00,114.74,114.93,114.74,114.92,6722.0,113.4877,113.6756,113.4877,113.6657,6722.0
2024-02-20 12:45:00,114.94,115.0,114.77,114.8,7408.0,113.6855,113.7449,113.5174,113.5471,7408.0
2024-02-20 12:50:00,114.77,114.94,114.75,114.88,11062.0,113.5174,113.6855,113.4976,113.6262,11062.0
2024-02-20 12:55:00,114.9,115.05,114.9,114.94,11083.0,113.646,113.7943,113.646,113.6855,11083.0
2024-02-20 13:00:00,114.92,114.97,114.72,114.77,5918.0,113.6657,113.7152,113.4679,113.5174,5918.0
2024-02-20 13:05:00,114.71,114.79,114.7,114.78,9095.0,113.458,113.5372,113.4481,113.5273,9095.0
2024-02-20 13:10:00,114.78,114.94,114.73,114.91,8568.0,113.5273,113.6855,113.4778,113.6559,8568.0
2024-02-20 13:15:00,114.88,114.89,114.67,114.79,5947.0,113.6262,113.6361,113.4185,113.5372,5947.0
2024-02-20 13:20:00,114.77,114.98,114.77,114.91,15643.0,113.5174,113.7251,113.5174,113.6559,15643.0
2024-02-20 13:25:00,114.89,114.91,114.71,114.8,3530.0,113.6361,113.6559,113.458,113.5471,3530.0
2024-02-20 13:30:00,114.77,114.8,114.45,114.57,4795.0,113.5174,113.5471,113.2009,113.3196,4795.0
2024-02-20 13:35:00,114.52,114.57,114.38,114.56,8183.0,113.2701,113.3196,113.1316,113.3097,8183.0
2024-02-20 13:40:00,114.54,114.77,114.54,114.75,9455.0,113.2899,113.5174,113.2899,113.4976,9455.0
2024-02-20 13:45:00,114.69,114.71,114.6,114.66,4702.0,113.4383,113.458,113.3492,113.4086,4702.0
2024-02-20 13:50:00,114.68,114.76,114.68,114.69,3006.0,113.4284,113.5075,113.4284,113.4383,3006.0
2024-02-20 13:55:00,114.74,114.88,114.73,114.84,9341.0,113.4877,113.6262,113.4778,113.5866,9341.0
2024-02-20 14:00:00,114.84,114.92,114.79,114.85,4672.0,113.5866,113.6657,113.5372,113.5965,4672.0
2024-02-20 14:05:00,114.87,114.96,114.83,114.96,8177.0,113.6163,113.7053,113.5767,113.7053,8177.0
2024-02-20 14:10:00,114.94,114.96,114.87,114.89,5560.0,113.6855,113.7053,113.6163,113.6361,5560.0
2024-02-20 14:15:00,114.88,114.9,114.65,114.86,11561.0,113.6262,113.646,113.3987,113.6064,11561.0
2024-02-20 14:20:00,114.82,114.86,114.58,114.67,6167.0,113.5668,113.6064,113.3295,113.4185,6167.0
2024-02-20 14:25:00,114.63,114.67,114.54,114.63,8133.0,113.3789,113.4185,113.2899,113.3789,8133.0
2024-02-20 14:30:00,114.62,114.65,114.53,114.64,9218.0,113.369,113.3987,113.28,113.3888,9218.0
2024-02-20 14:35:00,114.64,114.83,114.63,114.81,9835.0,113.3888,113.5767,113.3789,113.5569,9835.0
2024-02-20 14:40:00,114.77,114.93,114.74,114.88,11479.0,113.5174,113.6756,113.4877,113.6262,11479.0
2024-02-20 14:45:00,114.88,115.04,114.86,115.01,14871.0,113.6262,113.7844,113.6064,113.7548,14871.0
2024-02-20 14:50:00,115.01,115.03,114.81,114.82,6537.0,113.7548,113.7745,113.5569,113.5668,6537.0
2024-02-20 14:55:00,114.85,114.89,114.77,114.85,8924.0,113.5965,113.6361,113.5174,113.5965,8924.0
2024-02-20 15:00:00,114.85,114.94,114.78,114.94,8334.0,113.5965,113.6855,113.5273,113.6855,8334.0
2024-02-20 15:05:00,114.96,114.99,114.86,114.95,9302.0,113.7053,113.735,113.6064,113.6954,9302.0
2024-02-20 15:10:00,114.99,115.09,114.97,115.02,15183.0,113.735,113.8339,113.7152,113.7647,15183.0
2024-02-20 15:15:00,115.04,115.18,115.02,115.12,10603.0,113.7844,113.9229,113.7647,113.8636,10603.0
2024-02-20 15:20:00,115.12,115.16,115.04,115.13,9196.0,113.8636,113.9031,113.7844,113.8735,9196.0
2024-02-20 15:25:00,115.14,115.24,115.1,115.17,11473.0,113.8833,113.9823,113.8438,113.913,11473.0
2024-02-20 15:30:00,115.17,115.27,114.91,114.92,23363.0,113.913,114.0119,113.6559,113.6657,23363.0
2024-02-20 15:35:00,114.86,115.0,114.81,114.87,18001.0,113.6064,113.7449,113.5569,113.6163,18001.0
2024-02-20 15:40:00,114.85,114.91,114.76,114.87,19952.0,113.5965,113.6559,113.5075,113.6163,19952.0
2024-02-20 15:45:00,114.85,115.12,114.85,115.05,29484.0,113.5965,113.8636,113.5965,113.7943,29484.0
2024-02-20 15:50:00,115.05,115.27,115.03,115.27,65359.0,113.7943,114.0119,113.7745,114.0119,65359.0
2024-02-20 15:55:00,115.27,115.33,114.96,115.13,143619.0,114.0119,114.0713,113.7053,113.8735,143619.0
2024-02-21 09:30:00,114.51,114.51,113.56,113.81,22028.0,113.2602,113.2602,112.3206,112.5679,22028.0
2024-02-21 09:35:00,113.65,114.7,113.58,114.66,24977.0,112.4096,113.4481,112.3404,113.4086,24977.0
2024-02-21 09:40:00,114.8,115.12,114.72,114.79,9450.0,113.5471,113.8636,113.4679,113.5372,9450.0
2024-02-21 09:45:00,114.7,114.83,114.19,114.44,7097.0,113.4481,113.5767,112.9437,113.191,7097.0
2024-02-21 09:50:00,114.57,114.67,114.24,114.53,5687.0,113.3196,113.4185,112.9932,113.28,5687.0
2024-02-21 09:55:00,114.57,114.83,114.47,114.77,5222.0,113.3196,113.5767,113.2207,113.5174,5222.0
2024-02-21 10:00:00,114.69,114.8,114.58,114.65,14944.0,113.4383,113.5471,113.3295,113.3987,14944.0
2024-02-21 10:05:00,114.6,114.86,114.53,114.8,12058.0,113.3492,113.6064,113.28,113.5471,12058.0
2024-02-21 10:10:00,114.77,114.8,114.56,114.68,3811.0,113.5174,113.5471,113.3097,113.4284,3811.0
2024-02-21 10:15:00,114.62,114.9,114.59,114.9,14104.0,113.369,113.646,113.3393,113.646,14104.0
2024-02-21 10:20:00,114.89,114.89,114.22,114.37,17334.0,113.6361,113.6361,112.9734,113.1217,17334.0
2024-02-21 10:25:00,114.44,114.57,114.35,114.45,16952.0,113.191,113.3196,113.102,113.2009,16952.0
2024-02-21 10:30:00,114.35,114.45,114.23,114.23,6468.0,113.102,113.2009,112.9833,112.9833,6468.0
2024-02-21 10:35:00,114.26,114.36,114.19,114.31,11437.0,113.0129,113.1119,112.9437,113.0624,11437.0
2024-02-21 10:40:00,114.24,114.57,114.24,114.38,7250.0,112.9932,113.3196,112.9932,113.1316,7250.0
2024-02-21 10:45:00,114.33,114.45,114.29,114.42,9592.0,113.0822,113.2009,113.0426,113.1712,9592.0
2024-02-21 10:50:00,114.42,114.72,114.39,114.66,7508.0,113.1712,113.4679,113.1415,113.4086,7508.0
2024-02-21 10:55:00,114.66,114.97,114.66,114.8,11769.0,113.4086,113.7152,113.4086,113.5471,11769.0
2024-02-21 11:00:00,114.82,114.87,114.75,114.75,4350.0,113.5668,113.6163,113.4976,113.4976,4350.0
2024-02-21 11:05:00,114.81,115.28,114.8,115.26,3060.0,113.5569,114.0218,113.5471,114.002,3060.0
2024-02-21 11:10:00,115.25,115.47,115.24,115.47,7743.0,113.9921,114.2097,113.9823,114.2097,7743.0
2024-02-21 11:15:00,115.44,115.5,115.31,115.47,14628.0,114.1801,114.2394,114.0515,114.2097,14628.0
2024-02-21 11:20:00,115.42,115.47,115.22,115.26,7625.0,114.1603,114.2097,113.9625,114.002,7625.0
2024-02-21 11:25:00,115.23,115.26,114.94,115.11,5512.0,113.9724,114.002,113.6855,113.8537,5512.0
2024-02-21 11:30:00,115.12,115.23,115.0,115.08,4747.0,113.8636,113.9724,113.7449,113.824,4747.0
2024-02-21 11:35:00,115.07,115.07,114.87,114.87,4465.0,113.8141,113.8141,113.6163,113.6163,4465.0
2024-02-21 11:40:00,114.84,115.02,114.84,114.88,4496.0,113.5866,113.7647,113.5866,113.6262,4496.0
2024-02-21 11:45:00,114.85,114.87,114.66,114.7,3550.0,113.5965,113.6163,113.4086,113.4481,3550.0
2024-02-21 11:50:00,114.7,114.7,114.39,114.39,12468.0,113.4481,113.4481,113.1415,113.1415,12468.0
2024-02-21 11:55:00,114.44,114.75,114.44,114.75,6326.0,113.191,113.4976,113.191,113.4976,6326.0
2024-02-21 12:00:00,114.64,114.72,114.57,114.72,3201.0,113.3888,113.4679,113.3196,113.4679,3201.0
2024-02-21 12:05:00,114.6,114.71,114.55,114.7,1200.0,113.3492,113.458,113.2998,113.4481,1200.0
2024-02-21 12:10:00,114.7,114.84,114.59,114.67,5518.0,113.4481,113.5866,113.3393,113.4185,5518.0
2024-02-21 12:15:00,114.67,114.68,114.45,114.61,3513.0,113.4185,113.4284,113.2009,113.3591,3513.0
2024-02-21 12:20:00,114.63,114.7,114.45,114.67,4567.0,113.3789,113.4481,113.2009,113.4185,4567.0
2024-02-21 12:25:00,114.68,114.72,114.47,114.51,2486.0,113.4284,113.4679,113.2207,113.2602,2486.0
2024-02-21 12:30:00,114.55,114.56,114.29,114.39,7490.0,113.2998,113.3097,113.0426,113.1415,7490.0
2024-02-21 12:35:00,114.31,114.51,114.31,114.45,4769.0,113.0624,113.2602,113.0624,113.2009,4769.0
2024-02-21 12:40:00,114.43,114.52,114.36,114.45,4504.0,113.1811,113.2701,113.1119,113.2009,4504.0
2024-02-21 12:45:00,114.48,114.68,114.47,114.68,2600.0,113.2305,113.4284,113.2207,113.4284,2600.0
2024-02-21 12:50:00,114.68,114.72,114.63,114.69,2752.0,113.4284,113.4679,113.3789,113.4383,2752.0
2024-02-21 12:55:00,114.65,114.7,114.53,114.68,4137.0,113.3987,113.4481,113.28,113.4284,4137.0
2024-02-21 13:00:00,114.7,114.72,114.22,114.53,10085.0,113.4481,113.4679,112.9734,113.28,10085.0
2024-02-21 13:05:00,114.47,114.52,114.33,114.52,3098.0,113.2207,113.2701,113.0822,113.2701,3098.0
2024-02-21 13:10:00,114.53,114.66,114.48,114.62,3572.0,113.28,113.4086,113.2305,113.369,3572.0
2024-02-21 13:15:00,114.62,114.74,114.55,114.68,4053.0,113.369,113.4877,113.2998,113.4284,4053.0
2024-02-21 13:20:00,114.71,114.71,114.64,114.64,3005.0,113.458,113.458,113.3888,113.3888,3005.0
2024-02-21 13:25:00,114.66,114.68,114.47,114.53,5120.0,113.4086,113.4284,113.2207,113.28,5120.0
2024-02-21 13:30:00,114.53,114.58,114.5,114.52,3264.0,113.28,113.3295,113.2503,113.2701,3264.0
2024-02-21 13:35:00,114.51,114.69,114.48,114.63,5357.0,113.2602,113.4383,113.2305,113.3789,5357.0
2024-02-21 13:40:00,114.62,114.66,114.56,114.62,3988.0,113.369,113.4086,113.3097,113.369,3988.0
2024-02-21 13:45:00,114.65,114.95,114.64,114.95,4528.0,113.3987,113.6954,113.3888,113.6954,4528.0
2024-02-21 13:50:00,114.98,115.58,114.98,115.11,28692.0,113.7251,114.3185,113.7251,113.8537,28692.0
2024-02-21 13:55:00,115.15,115.16,114.94,114.94,4876.0,113.8932,113.9031,113.6855,113.6855,4876.0
2024-02-21 14:00:00,115.0,115.43,114.91,115.32,7266.0,113.7449,114.1702,113.6559,114.0614,7266.0
2024-02-21 14:05:00,115.32,115.39,115.15,115.2,2485.0,114.0614,114.1306,113.8932,113.9427,2485.0
2024-02-21 14:10:00,115.19,115.19,114.99,115.17,5287.0,113.9328,113.9328,113.735,113.913,5287.0
2024-02-21 14:15:00,115.14,115.15,114.92,115.0,16508.0,113.8833,113.8932,113.6657,113.7449,16508.0
2024-02-21 14:20:00,114.99,115.01,114.7,114.77,3153.0,113.735,113.7548,113.4481,113.5174,3153.0
2024-02-21 14:25:00,114.76,114.9,114.7,114.82,6354.0,113.5075,113.646,113.4481,113.5668,6354.0
2024-02-21 14:30:00,114.79,114.82,114.66,114.71,2519.0,113.5372,113.5668,113.4086,113.458,2519.0
2024-02-21 14:35:00,114.69,114.71,114.51,114.59,4407.0,113.4383,113.458,113.2602,113.3393,4407.0
2024-02-21 14:40:00,114.57,114.68,114.57,114.61,2888.0,113.3196,113.4284,113.3196,113.3591,2888.0
2024-02-21 14:45:00,114.59,114.68,114.51,114.64,7156.0,113.3393,113.4284,113.2602,113.3888,7156.0
2024-02-21 14:50:00,114.67,114.84,114.64,114.81,5351.0,113.4185,113.5866,113.3888,113.5569,5351.0
2024-02-21 14:55:00,114.8,114.86,114.75,114.76,6432.0,113.5471,113.6064,113.4976,113.5075,6432.0
2024-02-21 15:00:00,114.74,114.74,114.67,114.67,4654.0,113.4877,113.4877,113.4185,113.4185,4654.0
2024-02-21 15:05:00,114.64,114.68,114.57,114.58,6512.0,113.3888,113.4284,113.3196,113.3295,6512.0
2024-02-21 15:10:00,114.59,114.68,114.55,114.68,6020.0,113.3393,113.4284,113.2998,113.4284,6020.0
2024-02-21 15:15:00,114.67,114.8,114.65,114.77,6600.0,113.4185,113.5471,113.3987,113.5174,6600.0
2024-02-21 15:20:00,114.74,114.77,114.66,114.73,4908.0,113.4877,113.5174,113.4086,113.4778,4908.0
2024-02-21 15:25:00,114.76,114.86,114.74,114.76,7799.0,113.5075,113.6064,113.4877,113.5075,7799.0
2024-02-21 15:30:00,114.82,114.91,114.8,114.87,10357.0,113.5668,113.6559,113.5471,113.6163,10357.0
2024-02-21 15:35:00,114.86,115.05,114.86,115.0,7989.0,113.6064,113.7943,113.6064,113.7449,7989.0
2024-02-21 15:40:00,115.02,115.06,114.94,114.98,14333.0,113.7647,113.8042,113.6855,113.7251,14333.0
2024-02-21 15:45:00,114.98,115.02,114.81,114.84,19541.0,113.7251,113.7647,113.5569,113.5866,19541.0
2024-02-21 15:50:00,114.84,114.93,114.57,114.8,51505.0,113.5866,113.6756,113.3196,113.5471,51505.0
2024-02-21 15:55:00,114.81,115.03,114.81,114.89,81932.0,113.5569,113.7745,113.5569,113.6361,81932.0
2024-02-22 09:30:00,123.65,123.65,121.68,121.68,30776.0,122.3005,122.3005,120.352,120.352,30776.0
2024-02-22 09:35:00,121.68,122.4,121.34,122.15,266774.0,120.352,121.0641,120.0157,120.8168,266774.0
2024-02-22 09:40:00,122.09,122.29,121.22,121.23,141519.0,120.7575,120.9553,119.897,119.9069,141519.0
2024-02-22 09:45:00,121.36,123.09,121.35,122.75,111644.0,120.0355,121.7466,120.0256,121.4103,111644.0
2024-02-22 09:50:00,122.79,123.3,122.15,122.37,110451.0,121.4498,121.9543,120.8168,121.0344,110451.0
2024-02-22 09:55:00,122.37,122.9,121.72,122.45,104053.0,121.0344,121.5586,120.3915,121.1136,104053.0
2024-02-22 10:00:00,122.57,123.36,122.12,123.13,141558.0,121.2323,122.0136,120.7872,121.7861,141558.0
2024-02-22 10:05:00,123.02,123.29,122.29,123.14,79917.0,121.6773,121.9444,120.9553,121.796,79917.0
2024-02-22 10:10:00,123.14,123.15,122.5,122.65,57944.0,121.796,121.8059,121.163,121.3114,57944.0
2024-02-22 10:15:00,122.63,122.87,122.23,122.3,76172.0,121.2916,121.529,120.896,120.9652,76172.0
2024-02-22 10:20:00,122.31,122.98,122.03,122.61,129121.0,120.9751,121.6378,120.6981,121.2718,129121.0
2024-02-22 10:25:00,122.61,122.73,122.15,122.64,66757.0,121.2718,121.3905,120.8168,121.3015,66757.0
2024-02-22 10:30:00,122.61,123.49,122.55,123.4,77991.0,121.2718,122.1422,121.2125,122.0532,77991.0
2024-02-22 10:35:00,123.39,123.95,123.38,123.82,61836.0,122.0433,122.5972,122.0334,122.4686,61836.0
2024-02-22 10:40:00,123.89,123.92,123.53,123.92,32165.0,122.5378,122.5675,122.1818,122.5675,32165.0
2024-02-22 10:45:00,123.88,124.5,123.75,124.46,75076.0,122.528,123.1412,122.3994,123.1016,75076.0
2024-02-22 10:50:00,124.48,124.9,124.45,124.73,106335.0,123.1214,123.5368,123.0917,123.3687,106335.0
2024-02-22 10:55:00,124.73,124.92,124.64,124.71,60624.0,123.3687,123.5566,123.2797,123.3489,60624.0
2024-02-22 11:00:00,124.7,124.76,124.16,124.23,57773.0,123.339,123.3983,122.8049,122.8741,57773.0
2024-02-22 11:05:00,124.16,124.22,123.5,123.5,46600.0,122.8049,122.8642,122.1521,122.1521,46600.0
2024-02-22 11:10:00,123.63,123.91,123.31,123.84,41916.0,122.2807,122.5576,121.9642,122.4884,41916.0
2024-02-22 11:15:00,123.77,124.01,123.7,123.87,29917.0,122.4192,122.6565,122.3499,122.5181,29917.0
2024-02-22 11:20:00,123.84,124.12,123.55,124.06,22441.0,122.4884,122.7653,122.2016,122.706,22441.0
2024-02-22 11:25:00,124.07,124.1,123.77,123.78,53872.0,122.7159,122.7456,122.4192,122.429,53872.0
2024-02-22 11:30:00,123.7,123.74,123.39,123.45,24735.0,122.3499,122.3895,122.0433,122.1026,24735.0
2024-02-22 11:35:00,123.38,123.42,123.0,123.27,31654.0,122.0334,122.073,121.6576,121.9246,31654.0
2024-02-22 11:40:00,123.3,123.45,123.03,123.03,54886.0,121.9543,122.1026,121.6872,121.6872,54886.0
2024-02-22 11:45:00,123.07,123.13,122.63,122.95,42773.0,121.7268,121.7861,121.2916,121.6081,42773.0
2024-02-22 11:50:00,123.0,123.3,123.0,123.09,33831.0,121.6576,121.9543,121.6576,121.7466,33831.0
2024-02-22 11:55:00,123.11,123.11,122.58,122.7,31996.0,121.7664,121.7664,121.2421,121.3608,31996.0
2024-02-22 12:00:00,122.65,122.88,122.43,122.86,26444.0,121.3114,121.5389,121.0938,121.5191,26444.0
2024-02-22 12:05:00,122.91,123.31,122.88,123.3,23181.0,121.5685,121.9642,121.5389,121.9543,23181.0
2024-02-22 12:10:00,123.34,123.35,123.1,123.14,18682.0,121.9938,122.0037,121.7565,121.796,18682.0
2024-02-22 12:15:00,123.1,123.63,123.0,123.58,18583.0,121.7565,122.2807,121.6576,122.2312,18583.0
2024-02-22 12:20:00,123.62,123.71,123.42,123.63,17745.0,122.2708,122.3598,122.073,122.2807,17745.0
2024-02-22 12:25:00,123.65,123.79,123.51,123.72,10542.0,122.3005,122.4389,122.162,122.3697,10542.0
2024-02-22 12:30:00,123.72,123.87,123.64,123.81,16049.0,122.3697,122.5181,122.2906,122.4587,16049.0
2024-02-22 12:35:00,123.8,123.83,123.3,123.39,15623.0,122.4488,122.4785,121.9543,122.0433,15623.0
2024-02-22 12:40:00,123.34,123.34,123.01,123.12,18037.0,121.9938,121.9938,121.6674,121.7762,18037.0
2024-02-22 12:45:00,123.1,123.1,122.85,122.88,19447.0,121.7565,121.7565,121.5092,121.5389,19447.0
2024-02-22 12:50:00,122.9,123.2,122.89,122.97,17848.0,121.5586,121.8554,121.5488,121.6279,17848.0
2024-02-22 12:55:00,122.97,123.08,122.9,123.01,17772.0,121.6279,121.7367,121.5586,121.6674,17772.0
2024-02-22 13:00:00,123.02,123.03,122.8,122.99,18551.0,121.6773,121.6872,121.4597,121.6477,18551.0
2024-02-22 13:05:00,122.94,123.13,122.8,123.04,23763.0,121.5982,121.7861,121.4597,121.6971,23763.0
2024-02-22 13:10:00,123.04,123.09,122.75,123.03,22379.0,121.6971,121.7466,121.4103,121.6872,22379.0
2024-02-22 13:15:00,122.99,123.02,122.79,122.82,26326.0,121.6477,121.6773,121.4498,121.4795,26326.0
2024-02-22 13:20:00,122.8,122.92,122.69,122.83,24161.0,121.4597,121.5784,121.3509,121.4894,24161.0
2024-02-22 13:25:00,122.8,123.15,122.77,122.95,30638.0,121.4597,121.8059,121.4301,121.6081,30638.0
2024-02-22 13:30:00,122.97,123.13,122.82,123.0,55153.0,121.6279,121.7861,121.4795,121.6576,55153.0
2024-02-22 13:35:00,123.04,123.39,123.03,123.33,77492.0,121.6971,122.0433,121.6872,121.984,77492.0
2024-02-22 13:40:00,123.35,123.4,123.16,123.16,56337.0,122.0037,122.0532,121.8158,121.8158,56337.0
2024-02-22 13:45:00,123.15,123.42,123.04,123.24,23092.0,121.8059,122.073,121.6971,121.8949,23092.0
2024-02-22 13:50:00,123.26,123.33,123.11,123.24,26737.0,121.9147,121.984,121.7664,121.8949,26737.0
2024-02-22 13:55:00,123.22,123.44,123.18,123.39,14441.0,121.8752,122.0928,121.8356,122.0433,14441.0
2024-02-22 14:00:00,123.39,123.41,123.27,123.38,11151.0,122.0433,122.0631,121.9246,122.0334,11151.0
2024-02-22 14:05:00,123.41,123.41,122.91,122.93,35019.0,122.0631,122.0631,121.5685,121.5883,35019.0
2024-02-22 14:10:00,122.9,122.96,122.65,122.65,28791.0,121.5586,121.618,121.3114,121.3114,28791.0
2024-02-22 14:15:00,122.59,122.67,122.34,122.38,28475.0,121.252,121.3312,121.0048,121.0443,28475.0
2024-02-22 14:20:00,122.39,122.65,122.39,122.64,24275.0,121.0542,121.3114,121.0542,121.3015,24275.0
2024-02-22 14:25:00,122.62,122.87,122.57,122.77,31211.0,121.2817,121.529,121.2323,121.4301,31211.0
2024-02-22 14:30:00,122.78,123.09,122.78,123.04,17082.0,121.44,121.7466,121.44,121.6971,17082.0
2024-02-22 14:35:00,123.04,123.31,123.03,123.15,35519.0,121.6971,121.9642,121.6872,121.8059,35519.0
2024-02-22 14:40:00,123.2,123.2,122.86,122.88,14393.0,121.8554,121.8554,121.5191,121.5389,14393.0
2024-02-22 14:45:00,122.9,123.17,122.83,123.03,14583.0,121.5586,121.8257,121.4894,121.6872,14583.0
2024-02-22 14:50:00,123.03,123.03,122.68,123.02,62223.0,121.6872,121.6872,121.3411,121.6773,62223.0
2024-02-22 14:55:00,123.02,123.26,122.86,123.17,34642.0,121.6773,121.9147,121.5191,121.8257,34642.0
2024-02-22 15:00:00,123.19,123.24,122.95,123.18,50455.0,121.8455,121.8949,121.6081,121.8356,50455.0
2024-02-22 15:05:00,123.16,123.17,122.71,122.73,24453.0,121.8158,121.8257,121.3707,121.3905,24453.0
2024-02-22 15:10:00,122.73,122.77,122.57,122.58,15049.0,121.3905,121.4301,121.2323,121.2421,15049.0
2024-02-22 15:15:00,122.59,122.82,122.45,122.82,21921.0,121.252,121.4795,121.1136,121.4795,21921.0
2024-02-22 15:20:00,122.83,123.06,122.81,122.97,21573.0,121.4894,121.7169,121.4696,121.6279,21573.0
2024-02-22 15:25:00,122.98,123.07,122.91,122.94,19450.0,121.6378,121.7268,121.5685,121.5982,19450.0
2024-02-22 15:30:00,122.96,123.09,122.9,123.03,54979.0,121.618,121.7466,121.5586,121.6872,54979.0
2024-02-22 15:35:00,123.03,123.35,123.02,123.32,58725.0,121.6872,122.0037,121.6773,121.9741,58725.0
2024-02-22 15:40:00,123.33,123.45,123.23,123.33,92387.0,121.984,122.1026,121.885,121.984,92387.0
2024-02-22 15:45:00,123.33,123.45,123.24,123.25,66473.0,121.984,122.1026,121.8949,121.9048,66473.0
2024-02-22 15:50:00,123.24,123.26,122.81,122.83,131237.0,121.8949,121.9147,121.4696,121.4894,131237.0
2024-02-22 15:55:00,122.83,123.01,122.47,122.55,270631.0,121.4894,121.6674,121.1333,121.2125,270631.0
2024-02-23 09:30:00,121.22,122.28,121.21,121.76,59755.0,119.897,120.9454,119.8871,120.4311,59755.0
2024-02-23 09:35:00,121.72,121.72,120.6,121.04,42105.0,120.3915,120.3915,119.2838,119.7189,42105.0
2024-02-23 09:40:00,121.14,122.22,121.09,122.22,21058.0,119.8179,120.8861,119.7684,120.8861,21058.0
2024-02-23 09:45:00,122.39,122.39,121.9,122.08,25350.0,121.0542,121.0542,120.5696,120.7476,25350.0
2024-02-23 09:50:00,122.03,122.18,121.57,121.91,18042.0,120.6981,120.8465,120.2432,120.5795,18042.0
2024-02-23 09:55:00,121.8,122.04,121.5,121.73,14755.0,120.4707,120.708,120.1739,120.4014,14755.0
2024-02-23 10:00:00,121.75,121.87,120.85,120.9,27754.0,120.4212,120.5399,119.531,119.5805,27754.0
2024-02-23 10:05:00,120.87,121.39,120.78,121.34,20871.0,119.5508,120.0651,119.4618,120.0157,20871.0
2024-02-23 10:10:00,121.36,121.68,121.26,121.54,34165.0,120.0355,120.352,119.9365,120.2135,34165.0
2024-02-23 10:15:00,121.42,121.95,121.32,121.6,41367.0,120.0948,120.619,119.9959,120.2728,41367.0
2024-02-23 10:20:00,121.6,121.82,121.55,121.67,9713.0,120.2728,120.4904,120.2234,120.3421,9713.0
2024-02-23 10:25:00,121.74,121.87,121.64,121.7,14037.0,120.4113,120.5399,120.3124,120.3717,14037.0
2024-02-23 10:30:00,121.71,122.07,121.61,121.93,13719.0,120.3816,120.7377,120.2827,120.5992,13719.0
2024-02-23 10:35:00,121.93,122.5,121.79,122.5,27027.0,120.5992,121.163,120.4608,121.163,27027.0
2024-02-23 10:40:00,122.47,122.67,122.31,122.42,18764.0,121.1333,121.3312,120.9751,121.0839,18764.0
2024-02-23 10:45:00,122.34,122.38,122.11,122.13,7206.0,121.0048,121.0443,120.7773,120.7971,7206.0
2024-02-23 10:50:00,122.12,122.28,121.94,122.09,13710.0,120.7872,120.9454,120.6091,120.7575,13710.0
2024-02-23 10:55:00,122.13,122.39,122.13,122.16,12943.0,120.7971,121.0542,120.7971,120.8267,12943.0
2024-02-23 11:00:00,122.17,122.23,121.85,121.92,10691.0,120.8366,120.896,120.5201,120.5893,10691.0
2024-02-23 11:05:00,121.94,122.11,121.76,122.11,20106.0,120.6091,120.7773,120.4311,120.7773,20106.0
2024-02-23 11:10:00,122.09,122.12,121.97,122.11,8279.0,120.7575,120.7872,120.6388,120.7773,8279.0
2024-02-23 11:15:00,122.07,122.42,122.01,122.21,27190.0,120.7377,121.0839,120.6784,120.8762,27190.0
2024-02-23 11:20:00,122.24,122.53,122.24,122.5,5692.0,120.9059,121.1927,120.9059,121.163,5692.0
2024-02-23 11:25:00,122.53,122.62,122.39,122.46,14525.0,121.1927,121.2817,121.0542,121.1235,14525.0
2024-02-23 11:30:00,122.45,122.49,122.15,122.16,11043.0,121.1136,121.1531,120.8168,120.8267,11043.0
2024-02-23 11:35:00,122.2,122.38,122.15,122.31,10814.0,120.8663,121.0443,120.8168,120.9751,10814.0
2024-02-23 11:40:00,122.31,122.32,122.13,122.25,10188.0,120.9751,120.985,120.7971,120.9157,10188.0
2024-02-23 11:45:00,122.24,122.38,122.18,122.31,6103.0,120.9059,121.0443,120.8465,120.9751,6103.0
2024-02-23 11:50:00,122.38,122.43,122.33,122.36,5052.0,121.0443,121.0938,120.9949,121.0245,5052.0
2024-02-23 11:55:00,122.38,122.49,122.35,122.48,9232.0,121.0443,121.1531,121.0147,121.1432,9232.0
2024-02-23 12:00:00,122.49,122.79,122.45,122.74,12162.0,121.1531,121.4498,121.1136,121.4004,12162.0
2024-02-23 12:05:00,122.76,122.96,122.69,122.91,11459.0,121.4202,121.618,121.3509,121.5685,11459.0
2024-02-23 12:10:00,122.91,122.99,122.82,122.93,7473.0,121.5685,121.6477,121.4795,121.5883,7473.0
2024-02-23 12:15:00,122.96,122.98,122.65,122.71,20155.0,121.618,121.6378,121.3114,121.3707,20155.0
2024-02-23 12:20:00,122.73,122.8,122.62,122.64,11645.0,121.3905,121.4597,121.2817,121.3015,11645.0
2024-02-23 12:25:00,122.63,122.67,122.52,122.6,6529.0,121.2916,121.3312,121.1828,121.2619,6529.0
2024-02-23 12:30:00,122.56,122.76,122.47,122.73,14444.0,121.2224,121.4202,121.1333,121.3905,14444.0
2024-02-23 12:35:00,122.76,122.82,122.65,122.8,11742.0,121.4202,121.4795,121.3114,121.4597,11742.0
2024-02-23 12:40:00,122.77,122.8,122.57,122.63,8161.0,121.4301,121.4597,121.2323,121.2916,8161.0
2024-02-23 12:45:00,122.63,122.7,122.57,122.63,8920.0,121.2916,121.3608,121.2323,121.2916,8920.0
2024-02-23 12:50:00,122.64,122.71,122.58,122.7,8875.0,121.3015,121.3707,121.2421,121.3608,8875.0
2024-02-23 12:55:00,122.68,122.89,122.67,122.84,14952.0,121.3411,121.5488,121.3312,121.4993,14952.0
2024-02-23 13:00:00,122.85,122.92,122.75,122.91,9422.0,121.5092,121.5784,121.4103,121.5685,9422.0
2024-02-23 13:05:00,122.93,123.04,122.83,122.94,12141.0,121.5883,121.6971,121.4894,121.5982,12141.0
2024-02-23 13:10:00,122.97,123.12,122.96,123.06,10686.0,121.6279,121.7762,121.618,121.7169,10686.0
2024-02-23 13:15:00,123.05,123.15,123.01,123.1,12857.0,121.707,121.8059,121.6674,121.7565,12857.0
2024-02-23 13:20:00,123.1,123.21,123.1,123.13,7476.0,121.7565,121.8653,121.7565,121.7861,7476.0
2024-02-23 13:25:00,123.14,123.28,123.13,123.23,8818.0,121.796,121.9345,121.7861,121.885,8818.0
2024-02-23 13:30:00,123.21,123.23,123.12,123.13,11053.0,121.8653,121.885,121.7762,121.7861,11053.0
2024-02-23 13:35:00,123.14,123.2,123.05,123.05,15370.0,121.796,121.8554,121.707,121.707,15370.0
2024-02-23 13:40:00,123.06,123.23,123.03,123.21,15733.0,121.7169,121.885,121.6872,121.8653,15733.0
2024-02-23 13:45:00,123.19,123.33,123.17,123.3,16267.0,121.8455,121.984,121.8257,121.9543,16267.0
2024-02-23 13:50:00,123.3,123.36,123.15,123.2,13691.0,121.9543,122.0136,121.8059,121.8554,13691.0
2024-02-23 13:55:00,123.22,123.31,123.12,123.16,13147.0,121.8752,121.9642,121.7762,121.8158,13147.0
2024-02-23 14:00:00,123.17,123.17,122.93,123.02,18267.0,121.8257,121.8257,121.5883,121.6773,18267.0
2024-02-23 14:05:00,123.04,123.11,122.89,122.89,10127.0,121.6971,121.7664,121.5488,121.5488,10127.0
2024-02-23 14:10:00,122.89,122.91,122.63,122.73,11403.0,121.5488,121.5685,121.2916,121.3905,11403.0
2024-02-23 14:15:00,122.7,122.72,122.51,122.71,14482.0,121.3608,121.3806,121.1729,121.3707,14482.0
2024-02-23 14:20:00,122.72,122.77,122.67,122.73,8630.0,121.3806,121.4301,121.3312,121.3905,8630.0
2024-02-23 14:25:00,122.73,122.87,122.7,122.86,11871.0,121.3905,121.529,121.3608,121.5191,11871.0
2024-02-23 14:30:00,122.84,122.98,122.78,122.84,11763.0,121.4993,121.6378,121.44,121.4993,11763.0
2024-02-23 14:35:00,122.82,122.82,122.61,122.7,10546.0,121.4795,121.4795,121.2718,121.3608,10546.0
2024-02-23 14:40:00,122.7,122.7,122.49,122.54,13737.0,121.3608,121.3608,121.1531,121.2026,13737.0
2024-02-23 14:45:00,122.58,122.85,122.58,122.83,13325.0,121.2421,121.5092,121.2421,121.4894,13325.0
2024-02-23 14:50:00,122.82,122.89,122.75,122.81,9627.0,121.4795,121.5488,121.4103,121.4696,9627.0
2024-02-23 14:55:00,122.81,122.86,122.68,122.7,19191.0,121.4696,121.5191,121.3411,121.3608,19191.0
2024-02-23 15:00:00,122.72,122.72,122.54,122.66,23243.0,121.3806,121.3806,121.2026,121.3213,23243.0
2024-02-23 15:05:00,122.65,122.82,122.58,122.75,21799.0,121.3114,121.4795,121.2421,121.4103,21799.0
2024-02-23 15:10:00,122.79,122.82,122.31,122.33,27345.0,121.4498,121.4795,120.9751,120.9949,27345.0
2024-02-23 15:15:00,122.33,122.74,122.26,122.58,15908.0,120.9949,121.4004,120.9256,121.2421,15908.0
2024-02-23 15:20:00,122.54,122.58,122.47,122.56,15109.0,121.2026,121.2421,121.1333,121.2224,15109.0
2024-02-23 15:25:00,122.57,122.64,122.37,122.4,17873.0,121.2323,121.3015,121.0344,121.0641,17873.0
2024-02-23 15:30:00,122.42,122.5,122.24,122.25,19202.0,121.0839,121.163,120.9059,120.9157,19202.0
2024-02-23 15:35:00,122.23,122.45,122.18,122.41,23576.0,120.896,121.1136,120.8465,121.074,23576.0
2024-02-23 15:40:00,122.42,122.45,122.26,122.38,27205.0,121.0839,121.1136,120.9256,121.0443,27205.0
2024-02-23 15:45:00,122.4,122.49,122.28,122.31,33899.0,121.0641,121.1531,120.9454,120.9751,33899.0
2024-02-23 15:50:00,122.3,122.34,122.03,122.19,55788.0,120.9652,121.0048,120.6981,120.8564,55788.0
2024-02-23 15:55:00,122.17,122.49,121.85,121.87,199896.0,120.8366,121.1531,120.5201,120.5399,199896.0
2024-02-26 09:30:00,122.82,123.03,122.38,122.82,43872.0,121.4795,121.6872,121.0443,121.4795,43872.0
2024-02-26 09:35:00,122.66,122.87,122.37,122.75,9000.0,121.3213,121.529,121.0344,121.4103,9000.0
2024-02-26 09:40:00,122.64,122.67,122.2,122.31,11537.0,121.3015,121.3312,120.8663,120.9751,11537.0
2024-02-26 09:45:00,122.27,122.27,121.66,121.94,19296.0,120.9355,120.9355,120.3322,120.6091,19296.0
2024-02-26 09:50:00,121.96,122.1,121.75,122.09,10358.0,120.6289,120.7674,120.4212,120.7575,10358.0
2024-02-26 09:55:00,122.08,122.4,121.85,122.4,12153.0,120.7476,121.0641,120.5201,121.0641,12153.0
2024-02-26 10:00:00,122.32,122.4,121.74,121.81,15227.0,120.985,121.0641,120.4113,120.4805,15227.0
2024-02-26 10:05:00,121.73,121.82,120.93,121.07,48160.0,120.4014,120.4904,119.6102,119.7486,48160.0
2024-02-26 10:10:00,121.14,121.14,120.71,120.78,32518.0,119.8179,119.8179,119.3926,119.4618,32518.0
2024-02-26 10:15:00,120.77,120.93,120.65,120.78,18742.0,119.4519,119.6102,119.3332,119.4618,18742.0
2024-02-26 10:20:00,120.83,120.89,120.67,120.86,13120.0,119.5112,119.5706,119.353,119.5409,13120.0
2024-02-26 10:25:00,120.89,120.94,120.53,120.58,13245.0,119.5706,119.62,119.2145,119.264,13245.0
2024-02-26 10:30:00,120.62,120.86,120.59,120.68,9477.0,119.3035,119.5409,119.2739,119.3629,9477.0
2024-02-26 10:35:00,120.72,120.85,120.27,120.3,12032.0,119.4024,119.531,118.9574,118.987,12032.0
2024-02-26 10:40:00,120.23,120.5,120.2,120.47,20814.0,118.9178,119.1848,118.8881,119.1552,20814.0
2024-02-26 10:45:00,120.42,120.75,120.41,120.67,14446.0,119.1057,119.4321,119.0958,119.353,14446.0
2024-02-26 10:50:00,120.6,120.87,120.48,120.85,7482.0,119.2838,119.5508,119.1651,119.531,7482.0
2024-02-26 10:55:00,120.87,121.09,120.84,120.97,25601.0,119.5508,119.7684,119.5211,119.6497,25601.0
2024-02-26 11:00:00,121.0,121.13,120.88,121.01,25367.0,119.6794,119.808,119.5607,119.6893,25367.0
2024-02-26 11:05:00,121.01,121.04,120.86,120.88,9213.0,119.6893,119.7189,119.5409,119.5607,9213.0
2024-02-26 11:10:00,120.84,120.99,120.78,120.95,10434.0,119.5211,119.6695,119.4618,119.6299,10434.0
2024-02-26 11:15:00,120.94,121.01,120.89,120.92,15869.0,119.62,119.6893,119.5706,119.6003,15869.0
2024-02-26 11:20:00,120.9,120.97,120.7,120.73,27447.0,119.5805,119.6497,119.3827,119.4123,27447.0
2024-02-26 11:25:00,120.71,120.97,120.64,120.95,11938.0,119.3926,119.6497,119.3233,119.6299,11938.0
2024-02-26 11:30:00,121.01,121.38,120.97,121.33,32614.0,119.6893,120.0552,119.6497,120.0058,32614.0
2024-02-26 11:35:00,121.4,121.62,121.2,121.55,17254.0,120.075,120.2926,119.8772,120.2234,17254.0
2024-02-26 11:40:00,121.5,121.54,121.31,121.38,24057.0,120.1739,120.2135,119.986,120.0552,24057.0
2024-02-26 11:45:00,121.41,121.45,121.26,121.34,6111.0,120.0849,120.1245,119.9365,120.0157,6111.0
2024-02-26 11:50:00,121.34,121.38,121.22,121.23,5632.0,120.0157,120.0552,119.897,119.9069,5632.0
2024-02-26 11:55:00,121.23,121.23,120.96,121.02,8746.0,119.9069,119.9069,119.6398,119.6992,8746.0
2024-02-26 12:00:00,120.98,121.21,120.92,121.12,19575.0,119.6596,119.8871,119.6003,119.7981,19575.0
2024-02-26 12:05:00,121.15,121.45,121.09,121.3,51189.0,119.8277,120.1245,119.7684,119.9761,51189.0
2024-02-26 12:10:00,121.22,121.26,121.12,121.22,6448.0,119.897,119.9365,119.7981,119.897,6448.0
2024-02-26 12:15:00,121.18,121.24,121.0,121.13,31939.0,119.8574,119.9168,119.6794,119.808,31939.0
2024-02-26 12:20:00,121.15,121.2,121.07,121.11,16339.0,119.8277,119.8772,119.7486,119.7882,16339.0
2024-02-26 12:25:00,121.11,121.12,120.83,121.12,52588.0,119.7882,119.7981,119.5112,119.7981,52588.0
2024-02-26 12:30:00,121.06,121.2,120.94,120.99,15626.0,119.7387,119.8772,119.62,119.6695,15626.0
2024-02-26 12:35:00,120.99,121.03,120.87,120.87,3652.0,119.6695,119.7091,119.5508,119.5508,3652.0
2024-02-26 12:40:00,120.87,120.91,120.68,120.74,16113.0,119.5508,119.5904,119.3629,119.4222,16113.0
2024-02-26 12:45:00,120.72,120.72,120.41,120.48,12929.0,119.4024,119.4024,119.0958,119.1651,12929.0
2024-02-26 12:50:00,120.48,120.52,120.4,120.41,10412.0,119.1651,119.2046,119.0859,119.0958,10412.0
2024-02-26 12:55:00,120.37,120.42,120.23,120.25,10851.0,119.0563,119.1057,118.9178,118.9376,10851.0
2024-02-26 13:00:00,120.25,120.29,120.03,120.06,15171.0,118.9376,118.9771,118.72,118.7496,15171.0
2024-02-26 13:05:00,120.06,120.11,119.94,120.11,19396.0,118.7496,118.7991,118.631,118.7991,19396.0
2024-02-26 13:10:00,120.1,120.2,119.9,119.91,10693.0,118.7892,118.8881,118.5914,118.6013,10693.0
2024-02-26 13:15:00,119.87,120.12,119.77,120.12,18007.0,118.5617,118.809,118.4628,118.809,18007.0
2024-02-26 13:20:00,120.11,120.11,119.84,119.87,7189.0,118.7991,118.7991,118.532,118.5617,7189.0
2024-02-26 13:25:00,119.86,119.91,119.64,119.68,10680.0,118.5518,118.6013,118.3342,118.3738,10680.0
2024-02-26 13:30:00,119.69,119.91,119.51,119.87,26544.0,118.3837,118.6013,118.2056,118.5617,26544.0
2024-02-26 13:35:00,119.87,119.96,119.55,119.69,25116.0,118.5617,118.6507,118.2452,118.3837,25116.0
2024-02-26 13:40:00,119.65,119.68,119.48,119.51,11695.0,118.3441,118.3738,118.176,118.2056,11695.0
2024-02-26 13:45:00,119.52,119.82,119.48,119.78,8309.0,118.2155,118.5123,118.176,118.4727,8309.0
2024-02-26 13:50:00,119.8,120.06,119.79,120.03,21640.0,118.4925,118.7496,118.4826,118.72,21640.0
2024-02-26 13:55:00,120.08,120.14,119.98,120.12,4636.0,118.7694,118.8288,118.6705,118.809,4636.0
2024-02-26 14:00:00,120.09,120.11,119.89,119.94,8188.0,118.7793,118.7991,118.5815,118.631,8188.0
2024-02-26 14:05:00,119.94,119.99,119.87,119.94,8625.0,118.631,118.6804,118.5617,118.631,8625.0
2024-02-26 14:10:00,119.93,120.0,119.86,119.94,9094.0,118.6211,118.6903,118.5518,118.631,9094.0
2024-02-26 14:15:00,119.91,120.0,119.89,119.97,6567.0,118.6013,118.6903,118.5815,118.6606,6567.0
2024-02-26 14:20:00,119.96,119.99,119.91,119.99,7150.0,118.6507,118.6804,118.6013,118.6804,7150.0
2024-02-26 14:25:00,120.0,120.02,119.88,119.96,27414.0,118.6903,118.7101,118.5716,118.6507,27414.0
2024-02-26 14:30:00,119.98,120.18,119.98,120.16,11199.0,118.6705,118.8683,118.6705,118.8486,11199.0
2024-02-26 14:35:00,120.18,120.23,119.91,119.98,19503.0,118.8683,118.9178,118.6013,118.6705,19503.0
2024-02-26 14:40:00,119.98,120.07,119.96,120.07,6296.0,118.6705,118.7595,118.6507,118.7595,6296.0
2024-02-26 14:45:00,120.03,120.15,120.0,120.09,12266.0,118.72,118.8387,118.6903,118.7793,12266.0
2024-02-26 14:50:00,120.13,120.15,119.99,120.04,8077.0,118.8189,118.8387,118.6804,118.7299,8077.0
2024-02-26 14:55:00,120.04,120.13,120.02,120.06,6050.0,118.7299,118.8189,118.7101,118.7496,6050.0
2024-02-26 15:00:00,120.04,120.04,119.91,120.0,9848.0,118.7299,118.7299,118.6013,118.6903,9848.0
2024-02-26 15:05:00,119.98,120.0,119.91,119.98,10213.0,118.6705,118.6903,118.6013,118.6705,10213.0
2024-02-26 15:10:00,119.99,120.09,119.91,120.07,9565.0,118.6804,118.7793,118.6013,118.7595,9565.0
2024-02-26 15:15:00,120.05,120.1,119.9,119.95,12304.0,118.7398,118.7892,118.5914,118.6408,12304.0
2024-02-26 15:20:00,119.96,120.08,119.9,120.02,37056.0,118.6507,118.7694,118.5914,118.7101,37056.0
2024-02-26 15:25:00,120.02,120.18,119.95,120.03,17048.0,118.7101,118.8683,118.6408,118.72,17048.0
2024-02-26 15:30:00,120.07,120.12,119.99,120.06,48781.0,118.7595,118.809,118.6804,118.7496,48781.0
2024-02-26 15:35:00,120.01,120.01,119.77,119.92,19829.0,118.7002,118.7002,118.4628,118.6112,19829.0
2024-02-26 15:40:00,119.92,120.1,119.9,119.95,26434.0,118.6112,118.7892,118.5914,118.6408,26434.0
2024-02-26 15:45:00,119.94,120.22,119.82,120.16,38927.0,118.631,118.9079,118.5123,118.8486,38927.0
2024-02-26 15:50:00,120.14,120.32,119.73,119.79,108068.0,118.8288,119.0068,118.4232,118.4826,108068.0
2024-02-26 15:55:00,119.81,120.02,119.56,119.56,161228.0,118.5024,118.7101,118.2551,118.2551,161228.0
2024-02-27 09:30:00,124.55,126.69,124.5,125.6,207803.0,123.1906,125.3073,123.1412,124.2292,207803.0
2024-02-27 09:35:00,125.47,126.23,124.73,125.29,57516.0,124.1006,124.8523,123.3687,123.9226,57516.0
2024-02-27 09:40:00,125.24,125.35,124.07,124.07,46177.0,123.8731,123.9819,122.7159,122.7159,46177.0
2024-02-27 09:45:00,124.15,125.28,124.01,124.69,64905.0,122.795,123.9127,122.6565,123.3291,64905.0
2024-02-27 09:50:00,124.66,124.8,123.38,123.41,43752.0,123.2994,123.4379,122.0334,122.0631,43752.0
2024-02-27 09:55:00,123.42,123.82,122.8,123.1,28557.0,122.073,122.4686,121.4597,121.7565,28557.0
2024-02-27 10:00:00,123.13,123.19,122.55,122.85,22659.0,121.7861,121.8455,121.2125,121.5092,22659.0
2024-02-27 10:05:00,122.94,123.34,122.67,123.15,53421.0,121.5982,121.9938,121.3312,121.8059,53421.0
2024-02-27 10:10:00,123.11,123.29,122.72,122.96,26596.0,121.7664,121.9444,121.3806,121.618,26596.0
2024-02-27 10:15:00,123.0,123.5,122.93,123.38,19323.0,121.6576,122.1521,121.5883,122.0334,19323.0
2024-02-27 10:20:00,123.39,123.79,123.26,123.66,20823.0,122.0433,122.4389,121.9147,122.3104,20823.0
2024-02-27 10:25:00,123.63,124.16,123.62,124.01,37295.0,122.2807,122.8049,122.2708,122.6565,37295.0
2024-02-27 10:30:00,123.97,124.18,123.38,123.61,41566.0,122.617,122.8247,122.0334,122.2609,41566.0
2024-02-27 10:35:00,123.53,123.63,123.28,123.39,48735.0,122.1818,122.2807,121.9345,122.0433,48735.0
2024-02-27 10:40:00,123.34,123.81,123.28,123.6,56733.0,121.9938,122.4587,121.9345,122.251,56733.0
2024-02-27 10:45:00,123.68,124.0,123.53,123.95,20110.0,122.3301,122.6466,122.1818,122.5972,20110.0
2024-02-27 10:50:00,123.94,124.59,123.94,124.39,27598.0,122.5873,123.2302,122.5873,123.0324,27598.0
2024-02-27 10:55:00,124.44,124.61,124.24,124.51,29574.0,123.0818,123.25,122.884,123.1511,29574.0
2024-02-27 11:00:00,124.53,124.59,124.33,124.33,21275.0,123.1709,123.2302,122.973,122.973,21275.0
2024-02-27 11:05:00,124.38,124.85,124.16,124.69,30100.0,123.0225,123.4874,122.8049,123.3291,30100.0
2024-02-27 11:10:00,124.62,124.76,124.5,124.75,14052.0,123.2599,123.3983,123.1412,123.3885,14052.0
2024-02-27 11:15:00,124.77,124.8,124.21,124.36,16477.0,123.4082,123.4379,122.8544,123.0027,16477.0
2024-02-27 11:20:00,124.36,124.4,123.85,123.89,16896.0,123.0027,123.0423,122.4983,122.5378,16896.0
2024-02-27 11:25:00,123.85,123.96,123.39,123.6,16068.0,122.4983,122.6071,122.0433,122.251,16068.0
2024-02-27 11:30:00,123.58,124.02,123.36,124.02,29448.0,122.2312,122.6664,122.0136,122.6664,29448.0
2024-02-27 11:35:00,124.02,124.43,123.97,124.39,14334.0,122.6664,123.072,122.617,123.0324,14334.0
2024-02-27 11:40:00,124.28,124.36,124.0,124.03,20582.0,122.9236,123.0027,122.6466,122.6763,20582.0
2024-02-27 11:45:00,124.01,124.3,123.69,124.3,15974.0,122.6565,122.9434,122.34,122.9434,15974.0
2024-02-27 11:50:00,124.29,124.41,124.2,124.29,13729.0,122.9335,123.0522,122.8445,122.9335,13729.0
2024-02-27 11:55:00,124.29,124.29,123.59,123.74,9501.0,122.9335,122.9335,122.2411,122.3895,9501.0
2024-02-27 12:00:00,123.73,123.88,123.55,123.86,15618.0,122.3796,122.528,122.2016,122.5082,15618.0
2024-02-27 12:05:00,123.92,123.92,123.53,123.66,33840.0,122.5675,122.5675,122.1818,122.3104,33840.0
2024-02-27 12:10:00,123.65,123.99,123.63,123.7,19827.0,122.3005,122.6368,122.2807,122.3499,19827.0
2024-02-27 12:15:00,123.69,123.77,123.5,123.69,20481.0,122.34,122.4192,122.1521,122.34,20481.0
2024-02-27 12:20:00,123.7,123.72,123.04,123.15,9570.0,122.3499,122.3697,121.6971,121.8059,9570.0
2024-02-27 12:25:00,123.09,123.25,123.04,123.05,23890.0,121.7466,121.9048,121.6971,121.707,23890.0
2024-02-27 12:30:00,123.07,123.38,123.05,123.34,17766.0,121.7268,122.0334,121.707,121.9938,17766.0
2024-02-27 12:35:00,123.32,123.46,123.23,123.38,18667.0,121.9741,122.1125,121.885,122.0334,18667.0
2024-02-27 12:40:00,123.34,123.42,123.23,123.26,15349.0,121.9938,122.073,121.885,121.9147,15349.0
2024-02-27 12:45:00,123.23,123.35,122.78,122.8,16552.0,121.885,122.0037,121.44,121.4597,16552.0
2024-02-27 12:50:00,122.83,123.08,122.72,122.84,8848.0,121.4894,121.7367,121.3806,121.4993,8848.0
2024-02-27 12:55:00,122.84,122.9,122.57,122.66,12087.0,121.4993,121.5586,121.2323,121.3213,12087.0
2024-02-27 13:00:00,122.6,122.93,122.46,122.88,15350.0,121.2619,121.5883,121.1235,121.5389,15350.0
2024-02-27 13:05:00,122.88,123.09,122.82,122.96,13710.0,121.5389,121.7466,121.4795,121.618,13710.0
2024-02-27 13:10:00,122.97,123.17,122.96,123.13,14187.0,121.6279,121.8257,121.618,121.7861,14187.0
2024-02-27 13:15:00,123.19,123.49,123.19,123.39,24827.0,121.8455,122.1422,121.8455,122.0433,24827.0
2024-02-27 13:20:00,123.39,123.41,123.25,123.35,8534.0,122.0433,122.0631,121.9048,122.0037,8534.0
2024-02-27 13:25:00,123.34,123.44,123.12,123.31,18248.0,121.9938,122.0928,121.7762,121.9642,18248.0
2024-02-27 13:30:00,123.31,123.61,123.26,123.32,28278.0,121.9642,122.2609,121.9147,121.9741,28278.0
2024-02-27 13:35:00,123.27,123.39,123.13,123.25,11333.0,121.9246,122.0433,121.7861,121.9048,11333.0
2024-02-27 13:40:00,123.23,123.26,122.92,122.93,23042.0,121.885,121.9147,121.5784,121.5883,23042.0
2024-02-27 13:45:00,122.89,122.96,122.81,122.96,6704.0,121.5488,121.618,121.4696,121.618,6704.0
2024-02-27 13:50:00,122.93,122.93,122.48,122.63,14120.0,121.5883,121.5883,121.1432,121.2916,14120.0
2024-02-27 13:55:00,122.69,122.86,122.6,122.84,11115.0,121.3509,121.5191,121.2619,121.4993,11115.0
2024-02-27 14:00:00,122.88,122.96,122.77,122.88,21501.0,121.5389,121.618,121.4301,121.5389,21501.0
2024-02-27 14:05:00,122.92,123.3,122.92,123.29,30627.0,121.5784,121.9543,121.5784,121.9444,30627.0
2024-02-27 14:10:00,123.34,123.42,123.25,123.29,8418.0,121.9938,122.073,121.9048,121.9444,8418.0
2024-02-27 14:15:00,123.25,123.42,123.16,123.37,10925.0,121.9048,122.073,121.8158,122.0235,10925.0
2024-02-27 14:20:00,123.36,123.61,123.31,123.61,28807.0,122.0136,122.2609,121.9642,122.2609,28807.0
2024-02-27 14:25:00,123.6,123.63,123.32,123.34,14990.0,122.251,122.2807,121.9741,121.9938,14990.0
2024-02-27 14:30:00,123.36,123.49,123.34,123.42,11517.0,122.0136,122.1422,121.9938,122.073,11517.0
2024-02-27 14:35:00,123.42,123.44,123.1,123.18,18216.0,122.073,122.0928,121.7565,121.8356,18216.0
2024-02-27 14:40:00,123.22,123.28,123.02,123.14,10622.0,121.8752,121.9345,121.6773,121.796,10622.0
2024-02-27 14:45:00,123.15,123.32,123.13,123.3,15603.0,121.8059,121.9741,121.7861,121.9543,15603.0
2024-02-27 14:50:00,123.29,123.52,123.24,123.42,25230.0,121.9444,122.1719,121.8949,122.073,25230.0
2024-02-27 14:55:00,123.41,123.65,123.4,123.56,15398.0,122.0631,122.3005,122.0532,122.2114,15398.0
2024-02-27 15:00:00,123.53,123.71,123.26,123.32,19282.0,122.1818,122.3598,121.9147,121.9741,19282.0
2024-02-27 15:05:00,123.32,123.52,123.24,123.47,10905.0,121.9741,122.1719,121.8949,122.1224,10905.0
2024-02-27 15:10:00,123.45,123.45,123.19,123.34,15654.0,122.1026,122.1026,121.8455,121.9938,15654.0
2024-02-27 15:15:00,123.35,123.56,123.27,123.53,25181.0,122.0037,122.2114,121.9246,122.1818,25181.0
2024-02-27 15:20:00,123.54,123.67,123.45,123.67,24510.0,122.1917,122.3202,122.1026,122.3202,24510.0
2024-02-27 15:25:00,123.63,123.64,123.35,123.35,33156.0,122.2807,122.2906,122.0037,122.0037,33156.0
2024-02-27 15:30:00,123.4,123.4,123.04,123.04,23634.0,122.0532,122.0532,121.6971,121.6971,23634.0
2024-02-27 15:35:00,123.04,123.16,122.88,123.09,19750.0,121.6971,121.8158,121.5389,121.7466,19750.0
2024-02-27 15:40:00,123.08,123.17,122.97,123.17,24448.0,121.7367,121.8257,121.6279,121.8257,24448.0
2024-02-27 15:45:00,123.12,123.49,123.09,123.19,33120.0,121.7762,122.1422,121.7466,121.8455,33120.0
2024-02-27 15:50:00,123.2,123.3,123.02,123.17,63355.0,121.8554,121.9543,121.6773,121.8257,63355.0
2024-02-27 15:55:00,123.15,123.3,123.03,123.26,195167.0,121.8059,121.9543,121.6872,121.9147,195167.0
2024-02-28 09:30:00,121.52,122.89,121.18,122.75,46774.0,120.1937,121.5488,119.8574,121.4103,46774.0
2024-02-28 09:35:00,122.68,123.0,122.48,122.92,8570.0,121.3411,121.6576,121.1432,121.5784,8570.0
2024-02-28 09:40:00,122.98,123.25,122.78,122.88,12219.0,121.6378,121.9048,121.44,121.5389,12219.0
2024-02-28 09:45:00,122.91,123.11,122.31,122.83,21428.0,121.5685,121.7664,120.9751,121.4894,21428.0
2024-02-28 09:50:00,122.8,122.97,122.47,122.71,15672.0,121.4597,121.6279,121.1333,121.3707,15672.0
2024-02-28 09:55:00,122.73,123.3,122.73,123.19,15992.0,121.3905,121.9543,121.3905,121.8455,15992.0
2024-02-28 10:00:00,123.1,123.24,122.66,122.75,16503.0,121.7565,121.8949,121.3213,121.4103,16503.0
2024-02-28 10:05:00,122.82,122.9,122.59,122.59,13557.0,121.4795,121.5586,121.252,121.252,13557.0
2024-02-28 10:10:00,122.54,122.64,122.3,122.3,16562.0,121.2026,121.3015,120.9652,120.9652,16562.0
2024-02-28 10:15:00,122.37,122.39,122.01,122.01,13735.0,121.0344,121.0542,120.6784,120.6784,13735.0
2024-02-28 10:20:00,122.04,122.28,122.0,122.28,11249.0,120.708,120.9454,120.6685,120.9454,11249.0
2024-02-28 10:25:00,122.31,122.5,122.3,122.46,7083.0,120.9751,121.163,120.9652,121.1235,7083.0
2024-02-28 10:30:00,122.48,123.05,122.45,122.8,10060.0,121.1432,121.707,121.1136,121.4597,10060.0
2024-02-28 10:35:00,122.82,122.92,122.69,122.77,5548.0,121.4795,121.5784,121.3509,121.4301,5548.0
2024-02-28 10:40:00,122.8,122.88,122.67,122.88,9900.0,121.4597,121.5389,121.3312,121.5389,9900.0
2024-02-28 10:45:00,122.92,122.98,122.75,122.91,8475.0,121.5784,121.6378,121.4103,121.5685,8475.0
2024-02-28 10:50:00,122.85,122.96,122.6,122.65,9689.0,121.5092,121.618,121.2619,121.3114,9689.0
2024-02-28 10:55:00,122.65,122.65,122.5,122.63,9376.0,121.3114,121.3114,121.163,121.2916,9376.0
2024-02-28 11:00:00,122.65,122.71,122.47,122.69,6365.0,121.3114,121.3707,121.1333,121.3509,6365.0
2024-02-28 11:05:00,122.65,122.82,122.64,122.75,5235.0,121.3114,121.4795,121.3015,121.4103,5235.0
2024-02-28 11:10:00,122.75,122.81,122.67,122.81,6463.0,121.4103,121.4696,121.3312,121.4696,6463.0
2024-02-28 11:15:00,122.81,122.89,122.72,122.78,8045.0,121.4696,121.5488,121.3806,121.44,8045.0
2024-02-28 11:20:00,122.78,122.91,122.77,122.85,5413.0,121.44,121.5685,121.4301,121.5092,5413.0
2024-02-28 11:25:00,122.9,122.98,122.81,122.97,8295.0,121.5586,121.6378,121.4696,121.6279,8295.0
2024-02-28 11:30:00,122.98,122.98,122.79,122.91,6587.0,121.6378,121.6378,121.4498,121.5685,6587.0
2024-02-28 11:35:00,122.88,122.97,122.82,122.88,8000.0,121.5389,121.6279,121.4795,121.5389,8000.0
2024-02-28 11:40:00,122.9,122.92,122.63,122.69,9477.0,121.5586,121.5784,121.2916,121.3509,9477.0
2024-02-28 11:45:00,122.68,122.98,122.67,122.93,6687.0,121.3411,121.6378,121.3312,121.5883,6687.0
2024-02-28 11:50:00,122.95,122.95,122.67,122.75,6733.0,121.6081,121.6081,121.3312,121.4103,6733.0
2024-02-28 11:55:00,122.72,122.73,122.57,122.63,4305.0,121.3806,121.3905,121.2323,121.2916,4305.0
2024-02-28 12:00:00,122.64,122.67,122.54,122.55,18491.0,121.3015,121.3312,121.2026,121.2125,18491.0
2024-02-28 12:05:00,122.54,122.54,122.24,122.24,11322.0,121.2026,121.2026,120.9059,120.9059,11322.0
2024-02-28 12:10:00,122.23,122.44,122.23,122.41,8735.0,120.896,121.1037,120.896,121.074,8735.0
2024-02-28 12:15:00,122.45,122.52,122.44,122.44,3550.0,121.1136,121.1828,121.1037,121.1037,3550.0
2024-02-28 12:20:00,122.44,122.55,122.37,122.45,6814.0,121.1037,121.2125,121.0344,121.1136,6814.0
2024-02-28 12:25:00,122.43,122.43,122.15,122.22,15438.0,121.0938,121.0938,120.8168,120.8861,15438.0
2024-02-28 12:30:00,122.23,122.24,122.11,122.22,6004.0,120.896,120.9059,120.7773,120.8861,6004.0
2024-02-28 12:35:00,122.25,122.26,122.14,122.14,5566.0,120.9157,120.9256,120.8069,120.8069,5566.0
2024-02-28 12:40:00,122.12,122.19,122.04,122.11,6168.0,120.7872,120.8564,120.708,120.7773,6168.0
2024-02-28 12:45:00,122.1,122.2,122.03,122.11,6258.0,120.7674,120.8663,120.6981,120.7773,6258.0
2024-02-28 12:50:00,122.09,122.15,121.97,121.97,7825.0,120.7575,120.8168,120.6388,120.6388,7825.0
2024-02-28 12:55:00,122.0,122.02,121.85,121.92,8896.0,120.6685,120.6883,120.5201,120.5893,8896.0
2024-02-28 13:00:00,121.89,122.05,121.88,122.03,3725.0,120.5597,120.7179,120.5498,120.6981,3725.0
2024-02-28 13:05:00,122.04,122.07,121.9,121.97,6603.0,120.708,120.7377,120.5696,120.6388,6603.0
2024-02-28 13:10:00,121.92,122.21,121.9,122.15,5650.0,120.5893,120.8762,120.5696,120.8168,5650.0
2024-02-28 13:15:00,122.18,122.27,122.11,122.12,10582.0,120.8465,120.9355,120.7773,120.7872,10582.0
2024-02-28 13:20:00,122.14,122.24,122.02,122.05,9629.0,120.8069,120.9059,120.6883,120.7179,9629.0
2024-02-28 13:25:00,122.05,122.14,121.96,122.1,7603.0,120.7179,120.8069,120.6289,120.7674,7603.0
2024-02-28 13:30:00,122.1,122.19,121.94,121.95,9334.0,120.7674,120.8564,120.6091,120.619,9334.0
2024-02-28 13:35:00,121.95,122.1,121.91,122.04,10527.0,120.619,120.7674,120.5795,120.708,10527.0
2024-02-28 13:40:00,122.06,122.12,121.99,122.04,5080.0,120.7278,120.7872,120.6586,120.708,5080.0
2024-02-28 13:45:00,122.04,122.35,121.98,122.35,14687.0,120.708,121.0147,120.6487,121.0147,14687.0
2024-02-28 13:50:00,122.29,122.38,122.28,122.35,4688.0,120.9553,121.0443,120.9454,121.0147,4688.0
2024-02-28 13:55:00,122.37,122.65,122.34,122.62,6261.0,121.0344,121.3114,121.0048,121.2817,6261.0
2024-02-28 14:00:00,122.64,122.75,122.6,122.75,5308.0,121.3015,121.4103,121.2619,121.4103,5308.0
2024-02-28 14:05:00,122.76,122.81,122.6,122.63,9820.0,121.4202,121.4696,121.2619,121.2916,9820.0
2024-02-28 14:10:00,122.6,122.63,122.43,122.61,12390.0,121.2619,121.2916,121.0938,121.2718,12390.0
2024-02-28 14:15:00,122.62,123.01,122.61,122.98,24707.0,121.2817,121.6674,121.2718,121.6378,24707.0
2024-02-28 14:20:00,122.98,123.03,122.82,122.84,11869.0,121.6378,121.6872,121.4795,121.4993,11869.0
2024-02-28 14:25:00,122.81,122.98,122.74,122.74,15312.0,121.4696,121.6378,121.4004,121.4004,15312.0
2024-02-28 14:30:00,122.71,122.86,122.68,122.83,19103.0,121.3707,121.5191,121.3411,121.4894,19103.0
2024-02-28 14:35:00,122.79,122.98,122.7,122.98,16498.0,121.4498,121.6378,121.3608,121.6378,16498.0
2024-02-28 14:40:00,122.97,122.98,122.82,122.88,14441.0,121.6279,121.6378,121.4795,121.5389,14441.0
2024-02-28 14:45:00,122.84,122.99,122.8,122.82,11175.0,121.4993,121.6477,121.4597,121.4795,11175.0
2024-02-28 14:50:00,122.81,122.81,122.48,122.64,23319.0,121.4696,121.4696,121.1432,121.3015,23319.0
2024-02-28 14:55:00,122.59,122.66,122.54,122.56,9689.0,121.252,121.3213,121.2026,121.2224,9689.0
2024-02-28 15:00:00,122.57,122.88,122.55,122.88,8430.0,121.2323,121.5389,121.2125,121.5389,8430.0
2024-02-28 15:05:00,122.87,122.92,122.7,122.83,9176.0,121.529,121.5784,121.3608,121.4894,9176.0
2024-02-28 15:10:00,122.82,122.86,122.65,122.68,9472.0,121.4795,121.5191,121.3114,121.3411,9472.0
2024-02-28 15:15:00,122.68,122.75,122.5,122.58,9923.0,121.3411,121.4103,121.163,121.2421,9923.0
2024-02-28 15:20:00,122.59,122.63,122.52,122.58,21370.0,121.252,121.2916,121.1828,121.2421,21370.0
2024-02-28 15:25:00,122.58,122.58,122.43,122.57,22359.0,121.2421,121.2421,121.0938,121.2323,22359.0
2024-02-28 15:30:00,122.55,122.55,122.29,122.36,22422.0,121.2125,121.2125,120.9553,121.0245,22422.0
2024-02-28 15:35:00,122.35,122.41,122.18,122.27,11361.0,121.0147,121.074,120.8465,120.9355,11361.0
2024-02-28 15:40:00,122.27,122.28,122.13,122.21,11078.0,120.9355,120.9454,120.7971,120.8762,11078.0
2024-02-28 15:45:00,122.21,122.21,121.91,121.92,25398.0,120.8762,120.8762,120.5795,120.5893,25398.0
2024-02-28 15:50:00,121.9,121.93,121.59,121.81,37273.0,120.5696,120.5992,120.2629,120.4805,37273.0
2024-02-28 15:55:00,121.82,122.16,121.81,122.05,126954.0,120.4904,120.8267,120.4805,120.7179,126954.0
2024-02-29 09:30:00,122.55,123.19,122.38,122.68,44148.0,121.2125,121.8455,121.0443,121.3411,44148.0
2024-02-29 09:35:00,122.62,122.73,121.93,122.34,18043.0,121.2817,121.3905,120.5992,121.0048,18043.0
2024-02-29 09:40:00,122.36,122.52,122.03,122.52,17474.0,121.0245,121.1828,120.6981,121.1828,17474.0
2024-02-29 09:45:00,122.51,122.62,121.94,122.42,29689.0,121.1729,121.2817,120.6091,121.0839,29689.0
2024-02-29 09:50:00,122.5,122.68,122.27,122.28,12513.0,121.163,121.3411,120.9355,120.9454,12513.0
2024-02-29 09:55:00,122.32,122.32,122.02,122.12,24459.0,120.985,120.985,120.6883,120.7872,24459.0
2024-02-29 10:00:00,122.15,122.65,122.12,122.62,17776.0,120.8168,121.3114,120.7872,121.2817,17776.0
2024-02-29 10:05:00,122.6,122.64,121.91,122.19,18008.0,121.2619,121.3015,120.5795,120.8564,18008.0
2024-02-29 10:10:00,122.31,122.33,121.58,121.63,45863.0,120.9751,120.9949,120.2531,120.3025,45863.0
2024-02-29 10:15:00,121.61,122.19,121.6,122.16,21820.0,120.2827,120.8564,120.2728,120.8267,21820.0
2024-02-29 10:20:00,122.21,122.6,122.17,122.55,18231.0,120.8762,121.2619,120.8366,121.2125,18231.0
2024-02-29 10:25:00,122.6,122.74,122.47,122.53,10331.0,121.2619,121.4004,121.1333,121.1927,10331.0
2024-02-29 10:30:00,122.54,122.69,122.36,122.44,7966.0,121.2026,121.3509,121.0245,121.1037,7966.0
2024-02-29 10:35:00,122.43,122.43,122.2,122.25,11168.0,121.0938,121.0938,120.8663,120.9157,11168.0
2024-02-29 10:40:00,122.24,122.4,122.14,122.39,21537.0,120.9059,121.0641,120.8069,121.0542,21537.0
2024-02-29 10:45:00,122.37,122.37,122.04,122.19,9758.0,121.0344,121.0344,120.708,120.8564,9758.0
2024-02-29 10:50:00,122.26,122.26,122.03,122.03,7567.0,120.9256,120.9256,120.6981,120.6981,7567.0
2024-02-29 10:55:00,122.0,122.23,121.96,122.02,9035.0,120.6685,120.896,120.6289,120.6883,9035.0
2024-02-29 11:00:00,122.05,122.06,121.75,121.93,13630.0,120.7179,120.7278,120.4212,120.5992,13630.0
2024-02-29 11:05:00,121.92,122.1,121.85,122.03,7089.0,120.5893,120.7674,120.5201,120.6981,7089.0
2024-02-29 11:10:00,122.03,122.19,121.91,122.14,9802.0,120.6981,120.8564,120.5795,120.8069,9802.0
2024-02-29 11:15:00,122.14,122.5,122.14,122.47,8539.0,120.8069,121.163,120.8069,121.1333,8539.0
2024-02-29 11:20:00,122.44,122.45,122.21,122.22,10972.0,121.1037,121.1136,120.8762,120.8861,10972.0
2024-02-29 11:25:00,122.27,122.27,122.08,122.11,6287.0,120.9355,120.9355,120.7476,120.7773,6287.0
2024-02-29 11:30:00,122.07,122.24,121.9,122.08,9722.0,120.7377,120.9059,120.5696,120.7476,9722.0
2024-02-29 11:35:00,122.07,122.26,121.85,121.86,10762.0,120.7377,120.9256,120.5201,120.53,10762.0
2024-02-29 11:40:00,121.81,122.13,121.73,122.13,7978.0,120.4805,120.7971,120.4014,120.7971,7978.0
2024-02-29 11:45:00,122.14,122.15,121.84,121.98,5526.0,120.8069,120.8168,120.5102,120.6487,5526.0
2024-02-29 11:50:00,121.92,121.99,121.82,121.98,5436.0,120.5893,120.6586,120.4904,120.6487,5436.0
2024-02-29 11:55:00,121.98,122.13,121.86,121.9,8130.0,120.6487,120.7971,120.53,120.5696,8130.0
2024-02-29 12:00:00,121.85,122.03,121.79,121.88,7059.0,120.5201,120.6981,120.4608,120.5498,7059.0
2024-02-29 12:05:00,121.84,121.84,121.67,121.74,9288.0,120.5102,120.5102,120.3421,120.4113,9288.0
2024-02-29 12:10:00,121.76,121.88,121.6,121.88,6859.0,120.4311,120.5498,120.2728,120.5498,6859.0
2024-02-29 12:15:00,121.9,122.18,121.9,122.17,9725.0,120.5696,120.8465,120.5696,120.8366,9725.0
2024-02-29 12:20:00,122.17,122.35,122.17,122.34,17789.0,120.8366,121.0147,120.8366,121.0048,17789.0
2024-02-29 12:25:00,122.34,122.34,122.01,122.04,10281.0,121.0048,121.0048,120.6784,120.708,10281.0
2024-02-29 12:30:00,122.07,122.32,122.05,122.2,7063.0,120.7377,120.985,120.7179,120.8663,7063.0
2024-02-29 12:35:00,122.17,122.25,121.92,121.98,3554.0,120.8366,120.9157,120.5893,120.6487,3554.0
2024-02-29 12:40:00,121.96,122.06,121.82,121.95,5253.0,120.6289,120.7278,120.4904,120.619,5253.0
2024-02-29 12:45:00,121.92,122.09,121.9,121.98,12357.0,120.5893,120.7575,120.5696,120.6487,12357.0
2024-02-29 12:50:00,121.95,122.16,121.93,122.16,5786.0,120.619,120.8267,120.5992,120.8267,5786.0
2024-02-29 12:55:00,122.19,122.26,122.12,122.13,4770.0,120.8564,120.9256,120.7872,120.7971,4770.0
2024-02-29 13:00:00,122.11,122.33,122.1,122.24,6921.0,120.7773,120.9949,120.7674,120.9059,6921.0
2024-02-29 13:05:00,122.28,122.52,122.23,122.51,9469.0,120.9454,121.1828,120.896,121.1729,9469.0
2024-02-29 13:10:00,122.5,122.67,122.46,122.59,12989.0,121.163,121.3312,121.1235,121.252,12989.0
2024-02-29 13:15:00,122.59,122.71,122.42,122.42,15019.0,121.252,121.3707,121.0839,121.0839,15019.0
2024-02-29 13:20:00,122.46,122.48,122.34,122.44,7119.0,121.1235,121.1432,121.0048,121.1037,7119.0
2024-02-29 13:25:00,122.44,122.63,122.44,122.6,5300.0,121.1037,121.2916,121.1037,121.2619,5300.0
2024-02-29 13:30:00,122.65,122.69,122.54,122.69,8395.0,121.3114,121.3509,121.2026,121.3509,8395.0
2024-02-29 13:35:00,122.69,122.73,122.6,122.6,30193.0,121.3509,121.3905,121.2619,121.2619,30193.0
2024-02-29 13:40:00,122.59,122.73,122.58,122.67,11414.0,121.252,121.3905,121.2421,121.3312,11414.0
2024-02-29 13:45:00,122.68,122.74,122.62,122.65,6330.0,121.3411,121.4004,121.2817,121.3114,6330.0
2024-02-29 13:50:00,122.61,122.61,122.46,122.54,6762.0,121.2718,121.2718,121.1235,121.2026,6762.0
2024-02-29 13:55:00,122.55,122.55,122.47,122.51,6712.0,121.2125,121.2125,121.1333,121.1729,6712.0
2024-02-29 14:00:00,122.51,122.54,122.4,122.41,7889.0,121.1729,121.2026,121.0641,121.074,7889.0
2024-02-29 14:05:00,122.43,122.49,122.29,122.42,14080.0,121.0938,121.1531,120.9553,121.0839,14080.0
2024-02-29 14:10:00,122.43,122.59,122.39,122.5,16114.0,121.0938,121.252,121.0542,121.163,16114.0
2024-02-29 14:15:00,122.51,122.54,122.4,122.45,11093.0,121.1729,121.2026,121.0641,121.1136,11093.0
2024-02-29 14:20:00,122.43,122.57,122.39,122.46,14765.0,121.0938,121.2323,121.0542,121.1235,14765.0
2024-02-29 14:25:00,122.45,122.53,122.33,122.44,12749.0,121.1136,121.1927,120.9949,121.1037,12749.0
2024-02-29 14:30:00,122.44,122.58,122.4,122.51,19981.0,121.1037,121.2421,121.0641,121.1729,19981.0
2024-02-29 14:35:00,122.5,122.67,122.49,122.62,13058.0,121.163,121.3312,121.1531,121.2817,13058.0
2024-02-29 14:40:00,122.64,122.67,122.53,122.54,10293.0,121.3015,121.3312,121.1927,121.2026,10293.0
2024-02-29 14:45:00,122.51,122.57,122.43,122.56,9051.0,121.1729,121.2323,121.0938,121.2224,9051.0
2024-02-29 14:50:00,122.57,122.62,122.4,122.54,13011.0,121.2323,121.2817,121.0641,121.2026,13011.0
2024-02-29 14:55:00,122.53,122.61,122.47,122.57,14055.0,121.1927,121.2718,121.1333,121.2323,14055.0
2024-02-29 15:00:00,122.56,122.8,122.56,122.74,11819.0,121.2224,121.4597,121.2224,121.4004,11819.0
2024-02-29 15:05:00,122.74,122.8,122.71,122.76,15895.0,121.4004,121.4597,121.3707,121.4202,15895.0
2024-02-29 15:10:00,122.76,122.99,122.74,122.85,20904.0,121.4202,121.6477,121.4004,121.5092,20904.0
2024-02-29 15:15:00,122.83,123.04,122.82,123.04,16290.0,121.4894,121.6971,121.4795,121.6971,16290.0
2024-02-29 15:20:00,123.07,123.1,122.98,123.1,13241.0,121.7268,121.7565,121.6378,121.7565,13241.0
2024-02-29 15:25:00,123.1,123.15,123.0,123.01,14975.0,121.7565,121.8059,121.6576,121.6674,14975.0
2024-02-29 15:30:00,123.02,123.23,122.93,123.16,20993.0,121.6773,121.885,121.5883,121.8158,20993.0
2024-02-29 15:35:00,123.16,123.29,123.08,123.22,17820.0,121.8158,121.9444,121.7367,121.8752,17820.0
2024-02-29 15:40:00,123.26,123.27,123.05,123.07,22818.0,121.9147,121.9246,121.707,121.7268,22818.0
2024-02-29 15:45:00,123.07,123.16,122.93,122.93,32828.0,121.7268,121.8158,121.5883,121.5883,32828.0
2024-02-29 15:50:00,122.92,123.18,122.71,123.08,61625.0,121.5784,121.8356,121.3707,121.7367,61625.0
2024-02-29 15:55:00,123.08,123.44,123.08,123.28,156310.0,121.7367,122.0928,121.7367,121.9345,156310.0
2024-03-01 09:30:00,123.25,124.0,122.5,122.77,39864.0,121.9048,122.6466,121.163,121.4301,39864.0
2024-03-01 09:35:00,122.66,123.13,122.61,122.87,10844.0,121.3213,121.7861,121.2718,121.529,10844.0
2024-03-01 09:40:00,122.85,123.05,122.61,122.99,9698.0,121.5092,121.707,121.2718,121.6477,9698.0
2024-03-01 09:45:00,123.05,123.12,122.81,123.06,15117.0,121.707,121.7762,121.4696,121.7169,15117.0
2024-03-01 09:50:00,123.06,123.48,122.97,123.26,19394.0,121.7169,122.1323,121.6279,121.9147,19394.0
2024-03-01 09:55:00,123.2,123.54,123.1,123.4,15150.0,121.8554,122.1917,121.7565,122.0532,15150.0
2024-03-01 10:00:00,123.47,123.53,123.25,123.4,35644.0,122.1224,122.1818,121.9048,122.0532,35644.0
2024-03-01 10:05:00,123.45,124.14,123.45,123.98,22681.0,122.1026,122.7851,122.1026,122.6269,22681.0
2024-03-01 10:10:00,123.99,124.49,123.92,124.44,15053.0,122.6368,123.1313,122.5675,123.0818,15053.0
2024-03-01 10:15:00,124.44,124.49,124.34,124.42,14177.0,123.0818,123.1313,122.9829,123.0621,14177.0
2024-03-01 10:20:00,124.42,124.66,124.36,124.55,31335.0,123.0621,123.2994,123.0027,123.1906,31335.0
2024-03-01 10:25:00,124.57,124.9,124.53,124.67,15564.0,123.2104,123.5368,123.1709,123.3093,15564.0
2024-03-01 10:30:00,124.65,124.73,124.22,124.37,33025.0,123.2895,123.3687,122.8642,123.0126,33025.0
2024-03-01 10:35:00,124.37,124.8,124.05,124.31,27847.0,123.0126,123.4379,122.6961,122.9533,27847.0
2024-03-01 10:40:00,124.3,124.68,124.25,124.56,16218.0,122.9434,123.3192,122.8939,123.2005,16218.0
2024-03-01 10:45:00,124.61,124.78,124.58,124.68,15846.0,123.25,123.4181,123.2203,123.3192,15846.0
2024-03-01 10:50:00,124.69,124.78,124.57,124.71,39393.0,123.3291,123.4181,123.2104,123.3489,39393.0
2024-03-01 10:55:00,124.7,124.95,124.67,124.95,22102.0,123.339,123.5863,123.3093,123.5863,22102.0
2024-03-01 11:00:00,124.95,124.98,124.87,124.95,22677.0,123.5863,123.6159,123.5071,123.5863,22677.0
2024-03-01 11:05:00,124.92,125.05,124.83,124.88,43617.0,123.5566,123.6852,123.4676,123.517,43617.0
2024-03-01 11:10:00,124.89,125.01,124.87,124.91,24765.0,123.5269,123.6456,123.5071,123.5467,24765.0
2024-03-01 11:15:00,124.94,125.19,124.78,125.18,28058.0,123.5764,123.8237,123.4181,123.8138,28058.0
2024-03-01 11:20:00,125.18,125.75,125.17,125.75,42587.0,123.8138,124.3775,123.8039,124.3775,42587.0
2024-03-01 11:25:00,125.75,125.84,125.62,125.69,52261.0,124.3775,124.4666,124.249,124.3182,52261.0
2024-03-01 11:30:00,125.67,125.74,125.47,125.47,31297.0,124.2984,124.3677,124.1006,124.1006,31297.0
2024-03-01 11:35:00,125.45,125.6,125.36,125.59,27275.0,124.0808,124.2292,123.9918,124.2193,27275.0
2024-03-01 11:40:00,125.61,125.77,125.57,125.76,20124.0,124.2391,124.3973,124.1995,124.3874,20124.0
2024-03-01 11:45:00,125.75,125.89,125.75,125.89,15768.0,124.3775,124.516,124.3775,124.516,15768.0
2024-03-01 11:50:00,125.89,125.98,125.75,125.96,28500.0,124.516,124.605,124.3775,124.5853,28500.0
2024-03-01 11:55:00,125.93,126.12,125.91,125.95,27068.0,124.5556,124.7435,124.5358,124.5754,27068.0
2024-03-01 12:00:00,125.95,126.13,125.92,126.08,22605.0,124.5754,124.7534,124.5457,124.7039,22605.0
2024-03-01 12:05:00,126.1,126.16,125.96,125.98,13989.0,124.7237,124.7831,124.5853,124.605,13989.0
2024-03-01 12:10:00,125.97,126.12,125.94,126.04,11663.0,124.5951,124.7435,124.5655,124.6644,11663.0
2024-03-01 12:15:00,126.08,126.39,126.07,126.35,12949.0,124.7039,125.0106,124.6941,124.971,12949.0
2024-03-01 12:20:00,126.32,126.47,126.28,126.45,17473.0,124.9413,125.0897,124.9018,125.0699,17473.0
2024-03-01 12:25:00,126.46,126.47,126.36,126.41,9660.0,125.0798,125.0897,124.9809,125.0303,9660.0
2024-03-01 12:30:00,126.4,126.4,126.07,126.09,12579.0,125.0204,125.0204,124.6941,124.7138,12579.0
2024-03-01 12:35:00,126.06,126.06,125.9,125.94,61122.0,124.6842,124.6842,124.5259,124.5655,61122.0
2024-03-01 12:40:00,125.98,126.02,125.73,125.83,34775.0,124.605,124.6446,124.3578,124.4567,34775.0
2024-03-01 12:45:00,125.81,125.91,125.65,125.69,24664.0,124.4369,124.5358,124.2786,124.3182,24664.0
2024-03-01 12:50:00,125.72,125.99,125.58,125.61,12649.0,124.3479,124.6149,124.2094,124.2391,12649.0
2024-03-01 12:55:00,125.61,125.64,125.34,125.39,6533.0,124.2391,124.2687,123.972,124.0215,6533.0
2024-03-01 13:00:00,125.35,125.35,125.19,125.26,8901.0,123.9819,123.9819,123.8237,123.8929,8901.0
2024-03-01 13:05:00,125.25,125.28,125.02,125.02,10027.0,123.883,123.9127,123.6555,123.6555,10027.0
2024-03-01 13:10:00,125.07,125.21,125.01,125.09,6201.0,123.705,123.8434,123.6456,123.7247,6201.0
2024-03-01 13:15:00,125.09,125.19,125.09,125.14,8234.0,123.7247,123.8237,123.7247,123.7742,8234.0
2024-03-01 13:20:00,125.16,125.26,125.16,125.21,5639.0,123.794,123.8929,123.794,123.8434,5639.0
2024-03-01 13:25:00,125.2,125.37,125.2,125.33,10087.0,123.8335,124.0017,123.8335,123.9621,10087.0
2024-03-01 13:30:00,125.33,125.34,125.04,125.08,9307.0,123.9621,123.972,123.6753,123.7149,9307.0
2024-03-01 13:35:00,125.1,125.15,125.0,125.07,18651.0,123.7346,123.7841,123.6357,123.705,18651.0
2024-03-01 13:40:00,125.04,125.13,124.98,125.01,10376.0,123.6753,123.7643,123.6159,123.6456,10376.0
2024-03-01 13:45:00,125.01,125.06,124.95,125.02,5329.0,123.6456,123.6951,123.5863,123.6555,5329.0
2024-03-01 13:50:00,125.04,125.27,125.0,125.27,6239.0,123.6753,123.9028,123.6357,123.9028,6239.0
2024-03-01 13:55:00,125.29,125.33,125.13,125.16,10070.0,123.9226,123.9621,123.7643,123.794,10070.0
2024-03-01 14:00:00,125.13,125.22,125.12,125.17,12530.0,123.7643,123.8533,123.7544,123.8039,12530.0
2024-03-01 14:05:00,125.15,125.28,125.15,125.2,6187.0,123.7841,123.9127,123.7841,123.8335,6187.0
2024-03-01 14:10:00,125.28,125.28,125.17,125.2,8690.0,123.9127,123.9127,123.8039,123.8335,8690.0
2024-03-01 14:15:00,125.21,125.23,125.0,125.07,15718.0,123.8434,123.8632,123.6357,123.705,15718.0
2024-03-01 14:20:00,125.07,125.08,124.93,124.97,10285.0,123.705,123.7149,123.5665,123.6061,10285.0
2024-03-01 14:25:00,124.97,124.97,124.74,124.8,12000.0,123.6061,123.6061,123.3786,123.4379,12000.0
2024-03-01 14:30:00,124.8,124.86,124.69,124.7,8464.0,123.4379,123.4973,123.3291,123.339,8464.0
2024-03-01 14:35:00,124.71,124.71,124.55,124.56,8988.0,123.3489,123.3489,123.1906,123.2005,8988.0
2024-03-01 14:40:00,124.56,124.67,124.52,124.66,33180.0,123.2005,123.3093,123.161,123.2994,33180.0
2024-03-01 14:45:00,124.67,124.82,124.63,124.74,13767.0,123.3093,123.4577,123.2698,123.3786,13767.0
2024-03-01 14:50:00,124.74,124.79,124.64,124.65,8893.0,123.3786,123.428,123.2797,123.2895,8893.0
2024-03-01 14:55:00,124.66,124.7,124.6,124.66,21206.0,123.2994,123.339,123.2401,123.2994,21206.0
2024-03-01 15:00:00,124.65,124.74,124.63,124.66,15221.0,123.2895,123.3786,123.2698,123.2994,15221.0
2024-03-01 15:05:00,124.66,124.67,124.47,124.54,18801.0,123.2994,123.3093,123.1115,123.1808,18801.0
2024-03-01 15:10:00,124.53,124.59,124.41,124.42,18124.0,123.1709,123.2302,123.0522,123.0621,18124.0
2024-03-01 15:15:00,124.39,124.52,124.33,124.52,9618.0,123.0324,123.161,122.973,123.161,9618.0
2024-03-01 15:20:00,124.53,124.55,124.36,124.37,21128.0,123.1709,123.1906,123.0027,123.0126,21128.0
2024-03-01 15:25:00,124.4,124.49,124.36,124.45,22035.0,123.0423,123.1313,123.0027,123.0917,22035.0
2024-03-01 15:30:00,124.44,124.44,124.17,124.21,27948.0,123.0818,123.0818,122.8148,122.8544,27948.0
2024-03-01 15:35:00,124.2,124.22,123.94,123.99,30724.0,122.8445,122.8642,122.5873,122.6368,30724.0
2024-03-01 15:40:00,124.01,124.12,123.92,124.11,21217.0,122.6565,122.7653,122.5675,122.7554,21217.0
2024-03-01 15:45:00,124.08,124.45,124.08,124.42,27289.0,122.7258,123.0917,122.7258,123.0621,27289.0
2024-03-01 15:50:00,124.42,124.47,124.28,124.28,50042.0,123.0621,123.1115,122.9236,122.9236,50042.0
2024-03-01 15:55:00,124.3,124.44,124.23,124.24,130133.0,122.9434,123.0818,122.8741,122.884,130133.0
2024-03-04 09:30:00,125.46,127.22,125.13,126.29,68174.0,124.0907,125.8315,123.7643,124.9117,68174.0
2024-03-04 09:35:00,126.11,126.29,125.15,125.79,23473.0,124.7336,124.9117,123.7841,124.4171,23473.0
2024-03-04 09:40:00,125.68,126.18,125.55,125.89,28310.0,124.3083,124.8029,124.1797,124.516,28310.0
2024-03-04 09:45:00,125.91,126.1,125.66,126.0,15918.0,124.5358,124.7237,124.2885,124.6248,15918.0
2024-03-04 09:50:00,125.98,126.38,125.66,126.23,15437.0,124.605,125.0007,124.2885,124.8523,15437.0
2024-03-04 09:55:00,126.23,126.72,126.14,126.65,12730.0,124.8523,125.337,124.7633,125.2677,12730.0
2024-03-04 10:00:00,126.65,126.74,126.37,126.7,21170.0,125.2677,125.3567,124.9908,125.3172,21170.0
2024-03-04 10:05:00,126.73,126.79,126.52,126.62,31500.0,125.3468,125.4062,125.1391,125.238,31500.0
2024-03-04 10:10:00,126.63,126.63,126.29,126.5,24198.0,125.2479,125.2479,124.9117,125.1194,24198.0
2024-03-04 10:15:00,126.5,126.51,126.25,126.46,14866.0,125.1194,125.1292,124.8721,125.0798,14866.0
2024-03-04 10:20:00,126.49,126.56,126.21,126.21,15277.0,125.1095,125.1787,124.8325,124.8325,15277.0
2024-03-04 10:25:00,126.18,126.5,126.08,126.41,10615.0,124.8029,125.1194,124.7039,125.0303,10615.0
2024-03-04 10:30:00,126.38,126.53,126.1,126.31,28468.0,125.0007,125.149,124.7237,124.9314,28468.0
2024-03-04 10:35:00,126.34,126.82,126.32,126.82,31591.0,124.9611,125.4359,124.9413,125.4359,31591.0
2024-03-04 10:40:00,126.81,127.15,126.78,126.98,22087.0,125.426,125.7623,125.3963,125.5941,22087.0
2024-03-04 10:45:00,126.98,127.02,126.64,126.7,27751.0,125.5941,125.6337,125.2578,125.3172,27751.0
2024-03-04 10:50:00,126.7,126.71,126.43,126.52,4631.0,125.3172,125.3271,125.0501,125.1391,4631.0
2024-03-04 10:55:00,126.51,126.53,126.33,126.46,8264.0,125.1292,125.149,124.9512,125.0798,8264.0
2024-03-04 11:00:00,126.54,126.6,126.38,126.57,7842.0,125.1589,125.2183,125.0007,125.1886,7842.0
2024-03-04 11:05:00,126.54,126.73,126.42,126.7,10053.0,125.1589,125.3468,125.0402,125.3172,10053.0
2024-03-04 11:10:00,126.69,126.73,126.38,126.4,10396.0,125.3073,125.3468,125.0007,125.0204,10396.0
2024-03-04 11:15:00,126.39,126.42,126.18,126.37,15780.0,125.0106,125.0402,124.8029,124.9908,15780.0
2024-03-04 11:20:00,126.41,126.41,126.15,126.28,11816.0,125.0303,125.0303,124.7732,124.9018,11816.0
2024-03-04 11:25:00,126.3,126.55,126.27,126.49,13337.0,124.9215,125.1688,124.8919,125.1095,13337.0
2024-03-04 11:30:00,126.46,126.54,126.31,126.44,8142.0,125.0798,125.1589,124.9314,125.06,8142.0
2024-03-04 11:35:00,126.42,126.58,126.36,126.42,5413.0,125.0402,125.1985,124.9809,125.0402,5413.0
2024-03-04 11:40:00,126.45,126.53,126.41,126.49,7242.0,125.0699,125.149,125.0303,125.1095,7242.0
2024-03-04 11:45:00,126.53,126.73,126.49,126.67,9410.0,125.149,125.3468,125.1095,125.2875,9410.0
2024-03-04 11:50:00,126.7,126.71,126.59,126.68,9218.0,125.3172,125.3271,125.2084,125.2974,9218.0
2024-03-04 11:55:00,126.65,126.65,126.55,126.63,7099.0,125.2677,125.2677,125.1688,125.2479,7099.0
2024-03-04 12:00:00,126.65,126.65,126.52,126.57,6360.0,125.2677,125.2677,125.1391,125.1886,6360.0
2024-03-04 12:05:00,126.57,126.62,126.5,126.6,6825.0,125.1886,125.238,125.1194,125.2183,6825.0
2024-03-04 12:10:00,126.62,126.65,126.5,126.6,17521.0,125.238,125.2677,125.1194,125.2183,17521.0
2024-03-04 12:15:00,126.56,126.79,126.56,126.73,10827.0,125.1787,125.4062,125.1787,125.3468,10827.0
2024-03-04 12:20:00,126.71,126.76,126.62,126.71,5998.0,125.3271,125.3765,125.238,125.3271,5998.0
2024-03-04 12:25:00,126.69,126.79,126.65,126.74,21229.0,125.3073,125.4062,125.2677,125.3567,21229.0
2024-03-04 12:30:00,126.74,126.76,126.59,126.61,25170.0,125.3567,125.3765,125.2084,125.2282,25170.0
2024-03-04 12:35:00,126.62,126.62,126.26,126.27,10746.0,125.238,125.238,124.882,124.8919,10746.0
2024-03-04 12:40:00,126.26,126.44,126.26,126.37,6508.0,124.882,125.06,124.882,124.9908,6508.0
2024-03-04 12:45:00,126.41,126.48,126.32,126.46,5316.0,125.0303,125.0996,124.9413,125.0798,5316.0
2024-03-04 12:50:00,126.44,126.49,126.32,126.32,6852.0,125.06,125.1095,124.9413,124.9413,6852.0
2024-03-04 12:55:00,126.34,126.34,126.2,126.21,4017.0,124.9611,124.9611,124.8226,124.8325,4017.0
2024-03-04 13:00:00,126.24,126.25,126.07,126.12,9626.0,124.8622,124.8721,124.6941,124.7435,9626.0
2024-03-04 13:05:00,126.16,126.21,126.0,126.02,5649.0,124.7831,124.8325,124.6248,124.6446,5649.0
2024-03-04 13:10:00,125.99,126.0,125.85,125.96,11245.0,124.6149,124.6248,124.4765,124.5853,11245.0
2024-03-04 13:15:00,125.82,125.84,125.79,125.81,4872.0,124.4468,124.4666,124.4171,124.4369,4872.0
2024-03-04 13:20:00,125.81,125.81,125.58,125.58,10534.0,124.4369,124.4369,124.2094,124.2094,10534.0
2024-03-04 13:25:00,125.57,125.69,125.5,125.61,5711.0,124.1995,124.3182,124.1303,124.2391,5711.0
2024-03-04 13:30:00,125.54,125.59,125.45,125.57,4479.0,124.1698,124.2193,124.0808,124.1995,4479.0
2024-03-04 13:35:00,125.54,125.67,125.52,125.67,7914.0,124.1698,124.2984,124.1501,124.2984,7914.0
2024-03-04 13:40:00,125.63,125.66,125.55,125.62,7050.0,124.2589,124.2885,124.1797,124.249,7050.0
2024-03-04 13:45:00,125.58,125.58,125.51,125.52,13068.0,124.2094,124.2094,124.1402,124.1501,13068.0
2024-03-04 13:50:00,125.48,125.56,125.47,125.5,8827.0,124.1105,124.1896,124.1006,124.1303,8827.0
2024-03-04 13:55:00,125.45,125.55,125.44,125.5,11743.0,124.0808,124.1797,124.0709,124.1303,11743.0
2024-03-04 14:00:00,125.51,125.6,125.51,125.58,3901.0,124.1402,124.2292,124.1402,124.2094,3901.0
2024-03-04 14:05:00,125.59,125.7,125.57,125.6,3452.0,124.2193,124.3281,124.1995,124.2292,3452.0
2024-03-04 14:10:00,125.59,125.6,125.5,125.52,4587.0,124.2193,124.2292,124.1303,124.1501,4587.0
2024-03-04 14:15:00,125.5,125.64,125.5,125.64,4192.0,124.1303,124.2687,124.1303,124.2687,4192.0
2024-03-04 14:20:00,125.64,125.64,125.46,125.52,4743.0,124.2687,124.2687,124.0907,124.1501,4743.0
2024-03-04 14:25:00,125.49,125.61,125.44,125.51,5522.0,124.1204,124.2391,124.0709,124.1402,5522.0
2024-03-04 14:30:00,125.51,125.56,125.48,125.56,4620.0,124.1402,124.1896,124.1105,124.1896,4620.0
2024-03-04 14:35:00,125.58,125.71,125.53,125.69,5437.0,124.2094,124.338,124.1599,124.3182,5437.0
2024-03-04 14:40:00,125.7,125.71,125.55,125.59,11912.0,124.3281,124.338,124.1797,124.2193,11912.0
2024-03-04 14:45:00,125.64,125.7,125.57,125.68,7099.0,124.2687,124.3281,124.1995,124.3083,7099.0
2024-03-04 14:50:00,125.69,125.8,125.67,125.8,10176.0,124.3182,124.427,124.2984,124.427,10176.0
2024-03-04 14:55:00,125.82,125.89,125.79,125.82,7693.0,124.4468,124.516,124.4171,124.4468,7693.0
2024-03-04 15:00:00,125.82,125.96,125.81,125.95,12268.0,124.4468,124.5853,124.4369,124.5754,12268.0
2024-03-04 15:05:00,125.97,126.05,125.93,125.95,9729.0,124.5951,124.6743,124.5556,124.5754,9729.0
2024-03-04 15:10:00,125.97,126.01,125.84,125.99,12921.0,124.5951,124.6347,124.4666,124.6149,12921.0
2024-03-04 15:15:00,125.98,126.01,125.84,125.87,6922.0,124.605,124.6347,124.4666,124.4962,6922.0
2024-03-04 15:20:00,125.84,125.84,125.76,125.77,5692.0,124.4666,124.4666,124.3874,124.3973,5692.0
2024-03-04 15:25:00,125.79,125.91,125.71,125.72,15372.0,124.4171,124.5358,124.338,124.3479,15372.0
2024-03-04 15:30:00,125.73,125.76,125.24,125.26,27721.0,124.3578,124.3874,123.8731,123.8929,27721.0
2024-03-04 15:35:00,125.26,125.55,125.21,125.49,11559.0,123.8929,124.1797,123.8434,124.1204,11559.0
2024-03-04 15:40:00,125.49,125.55,125.36,125.36,13123.0,124.1204,124.1797,123.9918,123.9918,13123.0
2024-03-04 15:45:00,125.34,125.43,125.29,125.3,22038.0,123.972,124.061,123.9226,123.9325,22038.0
2024-03-04 15:50:00,125.34,125.57,125.28,125.54,29440.0,123.972,124.1995,123.9127,124.1698,29440.0
2024-03-04 15:55:00,125.56,125.62,125.27,125.28,82416.0,124.1896,124.249,123.9028,123.9127,82416.0
2024-03-05 09:30:00,124.48,125.86,124.3,125.25,40078.0,123.1214,124.4863,122.9434,123.883,40078.0
2024-03-05 09:35:00,125.29,125.61,124.76,125.56,5957.0,123.9226,124.2391,123.3983,124.1896,5957.0
2024-03-05 09:40:00,125.62,126.35,125.54,126.17,14386.0,124.249,124.971,124.1698,124.793,14386.0
2024-03-05 09:45:00,126.18,126.36,125.99,126.15,12507.0,124.8029,124.9809,124.6149,124.7732,12507.0
2024-03-05 09:50:00,126.08,126.17,125.76,125.86,18663.0,124.7039,124.793,124.3874,124.4863,18663.0
2024-03-05 09:55:00,125.88,126.27,125.81,125.86,15485.0,124.5061,124.8919,124.4369,124.4863,15485.0
2024-03-05 10:00:00,125.95,125.97,125.64,125.64,32122.0,124.5754,124.5951,124.2687,124.2687,32122.0
2024-03-05 10:05:00,125.58,125.71,125.3,125.46,11428.0,124.2094,124.338,123.9325,124.0907,11428.0
2024-03-05 10:10:00,125.4,125.66,125.31,125.31,9305.0,124.0314,124.2885,123.9423,123.9423,9305.0
2024-03-05 10:15:00,125.32,125.48,124.95,125.03,10980.0,123.9522,124.1105,123.5863,123.6654,10980.0
2024-03-05 10:20:00,125.01,125.11,124.83,124.89,14149.0,123.6456,123.7445,123.4676,123.5269,14149.0
2024-03-05 10:25:00,124.83,125.28,124.81,125.22,11514.0,123.4676,123.9127,123.4478,123.8533,11514.0
2024-03-05 10:30:00,125.22,125.28,124.9,125.05,9319.0,123.8533,123.9127,123.5368,123.6852,9319.0
2024-03-05 10:35:00,125.07,125.37,125.01,125.34,13513.0,123.705,124.0017,123.6456,123.972,13513.0
2024-03-05 10:40:00,125.36,125.53,125.19,125.26,14310.0,123.9918,124.1599,123.8237,123.8929,14310.0
2024-03-05 10:45:00,125.25,125.57,125.2,125.53,14188.0,123.883,124.1995,123.8335,124.1599,14188.0
2024-03-05 10:50:00,125.53,125.75,125.53,125.6,10350.0,124.1599,124.3775,124.1599,124.2292,10350.0
2024-03-05 10:55:00,125.63,125.75,125.51,125.72,8616.0,124.2589,124.3775,124.1402,124.3479,8616.0
2024-03-05 11:00:00,125.75,126.05,125.75,125.96,14478.0,124.3775,124.6743,124.3775,124.5853,14478.0
2024-03-05 11:05:00,125.93,126.16,125.93,126.09,12379.0,124.5556,124.7831,124.5556,124.7138,12379.0
2024-03-05 11:10:00,126.06,126.07,125.76,125.85,16671.0,124.6842,124.6941,124.3874,124.4765,16671.0
2024-03-05 11:15:00,125.86,125.96,125.8,125.91,17093.0,124.4863,124.5853,124.427,124.5358,17093.0
2024-03-05 11:20:00,125.87,125.91,125.64,125.66,60426.0,124.4962,124.5358,124.2687,124.2885,60426.0
2024-03-05 11:25:00,125.62,125.64,125.39,125.43,11626.0,124.249,124.2687,124.0215,124.061,11626.0
2024-03-05 11:30:00,125.4,125.41,125.22,125.32,20026.0,124.0314,124.0413,123.8533,123.9522,20026.0
2024-03-05 11:35:00,125.3,125.54,125.3,125.5,8413.0,123.9325,124.1698,123.9325,124.1303,8413.0
2024-03-05 11:40:00,125.45,125.66,125.13,125.23,13812.0,124.0808,124.2885,123.7643,123.8632,13812.0
2024-03-05 11:45:00,125.17,125.2,125.02,125.17,5348.0,123.8039,123.8335,123.6555,123.8039,5348.0
2024-03-05 11:50:00,125.19,125.32,125.0,125.16,5958.0,123.8237,123.9522,123.6357,123.794,5958.0
2024-03-05 11:55:00,125.12,125.57,125.11,125.57,8165.0,123.7544,124.1995,123.7445,124.1995,8165.0
2024-03-05 12:00:00,125.55,125.78,125.54,125.74,6994.0,124.1797,124.4072,124.1698,124.3677,6994.0
2024-03-05 12:05:00,125.68,125.91,125.59,125.79,8314.0,124.3083,124.5358,124.2193,124.4171,8314.0
2024-03-05 12:10:00,125.85,125.91,125.74,125.91,9894.0,124.4765,124.5358,124.3677,124.5358,9894.0
2024-03-05 12:15:00,125.89,125.91,125.79,125.84,10091.0,124.516,124.5358,124.4171,124.4666,10091.0
2024-03-05 12:20:00,125.88,126.25,125.85,126.25,32747.0,124.5061,124.8721,124.4765,124.8721,32747.0
2024-03-05 12:25:00,126.28,126.4,126.14,126.4,5010.0,124.9018,125.0204,124.7633,125.0204,5010.0
2024-03-05 12:30:00,126.39,126.54,126.37,126.37,8755.0,125.0106,125.1589,124.9908,124.9908,8755.0
2024-03-05 12:35:00,126.38,126.38,126.17,126.34,6850.0,125.0007,125.0007,124.793,124.9611,6850.0
2024-03-05 12:40:00,126.3,126.5,126.23,126.5,13421.0,124.9215,125.1194,124.8523,125.1194,13421.0
2024-03-05 12:45:00,126.52,126.69,126.52,126.58,9033.0,125.1391,125.3073,125.1391,125.1985,9033.0
2024-03-05 12:50:00,126.61,126.88,126.6,126.84,12132.0,125.2282,125.4952,125.2183,125.4556,12132.0
2024-03-05 12:55:00,126.89,126.96,126.55,126.55,8580.0,125.5051,125.5743,125.1688,125.1688,8580.0
2024-03-05 13:00:00,126.5,126.65,126.47,126.62,8513.0,125.1194,125.2677,125.0897,125.238,8513.0
2024-03-05 13:05:00,126.59,126.6,126.39,126.39,3146.0,125.2084,125.2183,125.0106,125.0106,3146.0
2024-03-05 13:10:00,126.32,126.6,126.28,126.55,7915.0,124.9413,125.2183,124.9018,125.1688,7915.0
2024-03-05 13:15:00,126.51,126.51,126.41,126.41,4702.0,125.1292,125.1292,125.0303,125.0303,4702.0
2024-03-05 13:20:00,126.44,126.71,126.43,126.69,7212.0,125.06,125.3271,125.0501,125.3073,7212.0
2024-03-05 13:25:00,126.71,126.82,126.67,126.82,7468.0,125.3271,125.4359,125.2875,125.4359,7468.0
2024-03-05 13:30:00,126.83,126.9,126.76,126.83,9835.0,125.4458,125.515,125.3765,125.4458,9835.0
2024-03-05 13:35:00,126.82,126.9,126.66,126.8,6969.0,125.4359,125.515,125.2776,125.4161,6969.0
2024-03-05 13:40:00,126.79,126.79,126.62,126.62,5706.0,125.4062,125.4062,125.238,125.238,5706.0
2024-03-05 13:45:00,126.58,126.69,126.54,126.6,9323.0,125.1985,125.3073,125.1589,125.2183,9323.0
2024-03-05 13:50:00,126.59,126.6,126.46,126.48,4975.0,125.2084,125.2183,125.0798,125.0996,4975.0
2024-03-05 13:55:00,126.45,126.57,126.2,126.21,14141.0,125.0699,125.1886,124.8226,124.8325,14141.0
2024-03-05 14:00:00,126.15,126.29,126.03,126.07,10612.0,124.7732,124.9117,124.6545,124.6941,10612.0
2024-03-05 14:05:00,126.07,126.15,125.97,126.13,5340.0,124.6941,124.7732,124.5951,124.7534,5340.0
2024-03-05 14:10:00,126.13,126.32,126.05,126.27,8726.0,124.7534,124.9413,124.6743,124.8919,8726.0
2024-03-05 14:15:00,126.26,126.5,126.26,126.45,14532.0,124.882,125.1194,124.882,125.0699,14532.0
2024-03-05 14:20:00,126.43,126.45,126.3,126.35,7951.0,125.0501,125.0699,124.9215,124.971,7951.0
2024-03-05 14:25:00,126.32,126.33,126.22,126.31,3436.0,124.9413,124.9512,124.8424,124.9314,3436.0
2024-03-05 14:30:00,126.31,126.35,126.0,126.24,12968.0,124.9314,124.971,124.6248,124.8622,12968.0
2024-03-05 14:35:00,126.21,126.29,126.12,126.24,7847.0,124.8325,124.9117,124.7435,124.8622,7847.0
2024-03-05 14:40:00,126.29,126.36,126.26,126.26,7536.0,124.9117,124.9809,124.882,124.882,7536.0
2024-03-05 14:45:00,126.22,126.22,125.88,125.88,10810.0,124.8424,124.8424,124.5061,124.5061,10810.0
2024-03-05 14:50:00,125.92,125.99,125.83,125.94,7498.0,124.5457,124.6149,124.4567,124.5655,7498.0
2024-03-05 14:55:00,125.92,125.99,125.81,125.91,10069.0,124.5457,124.6149,124.4369,124.5358,10069.0
2024-03-05 15:00:00,125.93,126.02,125.88,125.9,10309.0,124.5556,124.6446,124.5061,124.5259,10309.0
2024-03-05 15:05:00,125.95,126.02,125.91,125.96,7507.0,124.5754,124.6446,124.5358,124.5853,7507.0
2024-03-05 15:10:00,125.96,126.14,125.95,125.99,10695.0,124.5853,124.7633,124.5754,124.6149,10695.0
2024-03-05 15:15:00,125.96,125.97,125.7,125.7,10244.0,124.5853,124.5951,124.3281,124.3281,10244.0
2024-03-05 15:20:00,125.73,125.76,125.62,125.72,16449.0,124.3578,124.3874,124.249,124.3479,16449.0
2024-03-05 15:25:00,125.71,125.71,125.55,125.57,17505.0,124.338,124.338,124.1797,124.1995,17505.0
2024-03-05 15:30:00,125.58,125.91,125.45,125.91,18209.0,124.2094,124.5358,124.0808,124.5358,18209.0
2024-03-05 15:35:00,125.92,126.23,125.9,126.23,27375.0,124.5457,124.8523,124.5259,124.8523,27375.0
2024-03-05 15:40:00,126.24,126.31,126.07,126.08,25068.0,124.8622,124.9314,124.6941,124.7039,25068.0
2024-03-05 15:45:00,126.05,126.15,125.91,125.97,23840.0,124.6743,124.7732,124.5358,124.5951,23840.0
2024-03-05 15:50:00,125.98,126.26,125.84,126.23,47379.0,124.605,124.882,124.4666,124.8523,47379.0
2024-03-05 15:55:00,126.22,126.38,125.99,126.1,106512.0,124.8424,125.0007,124.6149,124.7237,106512.0
2024-03-06 09:30:00,128.0,128.92,127.68,127.69,102691.0,126.603,127.5129,126.2865,126.2964,102691.0
2024-03-06 09:35:00,127.6,127.92,127.34,127.5,20881.0,126.2074,126.5239,125.9502,126.1084,20881.0
2024-03-06 09:40:00,127.46,127.72,127.18,127.19,21071.0,126.0689,126.326,125.7919,125.8018,21071.0
2024-03-06 09:45:00,127.22,127.36,126.9,127.1,11676.0,125.8315,125.97,125.515,125.7128,11676.0
2024-03-06 09:50:00,126.97,127.39,126.8,127.38,6954.0,125.5842,125.9996,125.4161,125.9898,6954.0
2024-03-06 09:55:00,127.29,127.39,127.01,127.22,6619.0,125.9007,125.9996,125.6238,125.8315,6619.0
2024-03-06 10:00:00,127.06,127.19,126.61,126.62,10430.0,125.6732,125.8018,125.2282,125.238,10430.0
2024-03-06 10:05:00,126.64,126.74,126.3,126.43,12251.0,125.2578,125.3567,124.9215,125.0501,12251.0
2024-03-06 10:10:00,126.48,126.64,126.33,126.48,13238.0,125.0996,125.2578,124.9512,125.0996,13238.0
2024-03-06 10:15:00,126.48,126.92,126.4,126.88,7603.0,125.0996,125.5348,125.0204,125.4952,7603.0
2024-03-06 10:20:00,126.88,127.03,126.6,126.7,11625.0,125.4952,125.6436,125.2183,125.3172,11625.0
2024-03-06 10:25:00,126.71,126.71,126.4,126.66,10035.0,125.3271,125.3271,125.0204,125.2776,10035.0
2024-03-06 10:30:00,126.62,126.66,126.25,126.35,24724.0,125.238,125.2776,124.8721,124.971,24724.0
2024-03-06 10:35:00,126.35,126.54,126.31,126.53,12085.0,124.971,125.1589,124.9314,125.149,12085.0
2024-03-06 10:40:00,126.52,126.56,126.29,126.37,7454.0,125.1391,125.1787,124.9117,124.9908,7454.0
2024-03-06 10:45:00,126.44,126.49,126.25,126.43,14820.0,125.06,125.1095,124.8721,125.0501,14820.0
2024-03-06 10:50:00,126.38,126.75,126.34,126.5,8217.0,125.0007,125.3666,124.9611,125.1194,8217.0
2024-03-06 10:55:00,126.55,126.6,126.32,126.41,7407.0,125.1688,125.2183,124.9413,125.0303,7407.0
2024-03-06 11:00:00,126.35,126.75,126.3,126.64,14770.0,124.971,125.3666,124.9215,125.2578,14770.0
2024-03-06 11:05:00,126.65,126.8,126.61,126.68,4969.0,125.2677,125.4161,125.2282,125.2974,4969.0
2024-03-06 11:10:00,126.76,126.83,126.71,126.83,4117.0,125.3765,125.4458,125.3271,125.4458,4117.0
2024-03-06 11:15:00,126.81,127.03,126.74,126.96,13865.0,125.426,125.6436,125.3567,125.5743,13865.0
2024-03-06 11:20:00,126.92,127.0,126.81,126.9,9201.0,125.5348,125.6139,125.426,125.515,9201.0
2024-03-06 11:25:00,126.9,127.27,126.72,127.21,20912.0,125.515,125.881,125.337,125.8216,20912.0
2024-03-06 11:30:00,127.25,127.36,127.11,127.18,13041.0,125.8612,125.97,125.7227,125.7919,13041.0
2024-03-06 11:35:00,127.13,127.14,126.89,126.92,3579.0,125.7425,125.7524,125.5051,125.5348,3579.0
2024-03-06 11:40:00,126.94,127.01,126.86,126.94,6052.0,125.5546,125.6238,125.4754,125.5546,6052.0
2024-03-06 11:45:00,126.95,126.95,126.84,126.89,3110.0,125.5644,125.5644,125.4556,125.5051,3110.0
2024-03-06 11:50:00,126.88,127.0,126.86,126.89,3174.0,125.4952,125.6139,125.4754,125.5051,3174.0
2024-03-06 11:55:00,126.91,127.03,126.83,126.84,8683.0,125.5249,125.6436,125.4458,125.4556,8683.0
2024-03-06 12:00:00,126.9,126.9,126.66,126.85,8603.0,125.515,125.515,125.2776,125.4655,8603.0
2024-03-06 12:05:00,126.82,127.02,126.8,126.91,8544.0,125.4359,125.6337,125.4161,125.5249,8544.0
2024-03-06 12:10:00,126.94,126.94,126.65,126.65,3340.0,125.5546,125.5546,125.2677,125.2677,3340.0
2024-03-06 12:15:00,126.69,126.86,126.53,126.77,25347.0,125.3073,125.4754,125.149,125.3864,25347.0
2024-03-06 12:20:00,126.77,127.14,126.76,126.92,5701.0,125.3864,125.7524,125.3765,125.5348,5701.0
2024-03-06 12:25:00,126.89,126.94,126.81,126.88,4344.0,125.5051,125.5546,125.426,125.4952,4344.0
2024-03-06 12:30:00,126.78,126.93,126.75,126.93,4911.0,125.3963,125.5447,125.3666,125.5447,4911.0
2024-03-06 12:35:00,126.92,126.99,126.85,126.88,4332.0,125.5348,125.604,125.4655,125.4952,4332.0
2024-03-06 12:40:00,126.85,126.89,126.76,126.88,4193.0,125.4655,125.5051,125.3765,125.4952,4193.0
2024-03-06 12:45:00,126.79,126.88,126.7,126.86,4883.0,125.4062,125.4952,125.3172,125.4754,4883.0
2024-03-06 12:50:00,126.89,126.92,126.81,126.92,3571.0,125.5051,125.5348,125.426,125.5348,3571.0
2024-03-06 12:55:00,126.88,127.02,126.82,127.02,7332.0,125.4952,125.6337,125.4359,125.6337,7332.0
2024-03-06 13:00:00,127.0,127.06,126.93,127.06,4138.0,125.6139,125.6732,125.5447,125.6732,4138.0
2024-03-06 13:05:00,126.95,127.0,126.94,127.0,2152.0,125.5644,125.6139,125.5546,125.6139,2152.0
2024-03-06 13:10:00,126.95,127.01,126.93,127.01,4063.0,125.5644,125.6238,125.5447,125.6238,4063.0
2024-03-06 13:15:00,127.01,127.25,126.98,127.25,8467.0,125.6238,125.8612,125.5941,125.8612,8467.0
2024-03-06 13:20:00,127.28,127.28,127.15,127.16,4165.0,125.8908,125.8908,125.7623,125.7722,4165.0
2024-03-06 13:25:00,127.18,127.22,127.16,127.19,4138.0,125.7919,125.8315,125.7722,125.8018,4138.0
2024-03-06 13:30:00,127.2,127.23,126.74,126.92,9608.0,125.8117,125.8414,125.3567,125.5348,9608.0
2024-03-06 13:35:00,126.89,126.95,126.63,126.94,3838.0,125.5051,125.5644,125.2479,125.5546,3838.0
2024-03-06 13:40:00,126.96,127.04,126.89,126.97,5145.0,125.5743,125.6535,125.5051,125.5842,5145.0
2024-03-06 13:45:00,126.99,127.0,126.46,126.57,6637.0,125.604,125.6139,125.0798,125.1886,6637.0
2024-03-06 13:50:00,126.49,126.82,126.49,126.71,6349.0,125.1095,125.4359,125.1095,125.3271,6349.0
2024-03-06 13:55:00,126.7,126.85,126.7,126.85,2833.0,125.3172,125.4655,125.3172,125.4655,2833.0
2024-03-06 14:00:00,126.77,126.82,126.68,126.7,4308.0,125.3864,125.4359,125.2974,125.3172,4308.0
2024-03-06 14:05:00,126.79,127.0,126.78,126.95,8980.0,125.4062,125.6139,125.3963,125.5644,8980.0
2024-03-06 14:10:00,126.91,126.91,126.63,126.68,5635.0,125.5249,125.5249,125.2479,125.2974,5635.0
2024-03-06 14:15:00,126.68,126.71,126.57,126.64,5520.0,125.2974,125.3271,125.1886,125.2578,5520.0
2024-03-06 14:20:00,126.66,126.94,126.65,126.94,2858.0,125.2776,125.5546,125.2677,125.5546,2858.0
2024-03-06 14:25:00,126.89,127.04,126.78,126.99,5048.0,125.5051,125.6535,125.3963,125.604,5048.0
2024-03-06 14:30:00,127.01,127.04,126.71,126.95,14923.0,125.6238,125.6535,125.3271,125.5644,14923.0
2024-03-06 14:35:00,126.95,127.01,126.85,127.01,3334.0,125.5644,125.6238,125.4655,125.6238,3334.0
2024-03-06 14:40:00,126.95,127.19,126.91,127.16,6611.0,125.5644,125.8018,125.5249,125.7722,6611.0
2024-03-06 14:45:00,127.14,127.22,127.03,127.21,4771.0,125.7524,125.8315,125.6436,125.8216,4771.0
2024-03-06 14:50:00,127.2,127.3,127.18,127.3,6973.0,125.8117,125.9106,125.7919,125.9106,6973.0
2024-03-06 14:55:00,127.3,127.3,126.94,126.97,9122.0,125.9106,125.9106,125.5546,125.5842,9122.0
2024-03-06 15:00:00,126.87,127.03,126.68,127.02,8672.0,125.4853,125.6436,125.2974,125.6337,8672.0
2024-03-06 15:05:00,127.03,127.12,126.85,126.91,7446.0,125.6436,125.7326,125.4655,125.5249,7446.0
2024-03-06 15:10:00,126.88,126.96,126.86,126.86,14831.0,125.4952,125.5743,125.4754,125.4754,14831.0
2024-03-06 15:15:00,126.9,127.11,126.9,127.04,6656.0,125.515,125.7227,125.515,125.6535,6656.0
2024-03-06 15:20:00,127.04,127.04,126.89,126.99,5943.0,125.6535,125.6535,125.5051,125.604,5943.0
2024-03-06 15:25:00,127.01,127.23,126.99,127.2,8510.0,125.6238,125.8414,125.604,125.8117,8510.0
2024-03-06 15:30:00,127.21,127.22,127.04,127.13,9515.0,125.8216,125.8315,125.6535,125.7425,9515.0
2024-03-06 15:35:00,127.11,127.29,127.02,127.29,16202.0,125.7227,125.9007,125.6337,125.9007,16202.0
2024-03-06 15:40:00,127.3,127.37,127.21,127.3,28186.0,125.9106,125.9799,125.8216,125.9106,28186.0
2024-03-06 15:45:00,127.28,127.38,127.08,127.33,17080.0,125.8908,125.9898,125.693,125.9403,17080.0
2024-03-06 15:50:00,127.32,127.33,127.1,127.32,26957.0,125.9304,125.9403,125.7128,125.9304,26957.0
2024-03-06 15:55:00,127.34,127.39,126.95,126.96,111273.0,125.9502,125.9996,125.5644,125.5743,111273.0
2024-03-07 09:30:00,128.32,129.32,127.42,128.42,70976.0,126.9195,127.9086,126.0293,127.0184,70976.0
2024-03-07 09:35:00,128.43,128.68,128.19,128.5,34718.0,127.0283,127.2756,126.7909,127.0975,34718.0
2024-03-07 09:40:00,128.52,128.69,128.27,128.37,42415.0,127.1173,127.2855,126.87,126.9689,42415.0
2024-03-07 09:45:00,128.31,128.31,127.3,127.46,45172.0,126.9096,126.9096,125.9106,126.0689,45172.0
2024-03-07 09:50:00,127.45,127.69,127.2,127.27,45644.0,126.059,126.2964,125.8117,125.881,45644.0
2024-03-07 09:55:00,127.27,127.29,126.71,126.72,37194.0,125.881,125.9007,125.3271,125.337,37194.0
2024-03-07 10:00:00,126.7,126.72,126.09,126.41,18887.0,125.3172,125.337,124.7138,125.0303,18887.0
2024-03-07 10:05:00,126.4,126.56,126.2,126.49,11790.0,125.0204,125.1787,124.8226,125.1095,11790.0
2024-03-07 10:10:00,126.52,126.52,126.13,126.41,11729.0,125.1391,125.1391,124.7534,125.0303,11729.0
2024-03-07 10:15:00,126.53,126.76,126.27,126.63,13389.0,125.149,125.3765,124.8919,125.2479,13389.0
2024-03-07 10:20:00,126.63,126.65,126.17,126.32,6839.0,125.2479,125.2677,124.793,124.9413,6839.0
2024-03-07 10:25:00,126.36,126.36,126.13,126.21,5749.0,124.9809,124.9809,124.7534,124.8325,5749.0
2024-03-07 10:30:00,126.27,126.31,126.03,126.12,10630.0,124.8919,124.9314,124.6545,124.7435,10630.0
2024-03-07 10:35:00,126.14,126.19,125.87,125.87,27871.0,124.7633,124.8127,124.4962,124.4962,27871.0
2024-03-07 10:40:00,125.92,126.21,125.92,126.15,21693.0,124.5457,124.8325,124.5457,124.7732,21693.0
2024-03-07 10:45:00,126.13,126.16,125.98,126.15,10057.0,124.7534,124.7831,124.605,124.7732,10057.0
2024-03-07 10:50:00,126.16,126.82,126.15,126.82,20096.0,124.7831,125.4359,124.7732,125.4359,20096.0
2024-03-07 10:55:00,126.8,126.87,126.49,126.68,13615.0,125.4161,125.4853,125.1095,125.2974,13615.0
2024-03-07 11:00:00,126.68,126.79,126.34,126.34,20370.0,125.2974,125.4062,124.9611,124.9611,20370.0
2024-03-07 11:05:00,126.34,126.58,126.27,126.52,21582.0,124.9611,125.1985,124.8919,125.1391,21582.0
2024-03-07 11:10:00,126.57,126.57,126.04,126.22,22916.0,125.1886,125.1886,124.6644,124.8424,22916.0
2024-03-07 11:15:00,126.2,126.39,126.15,126.18,11473.0,124.8226,125.0106,124.7732,124.8029,11473.0
2024-03-07 11:20:00,126.17,126.18,125.87,126.04,21919.0,124.793,124.8029,124.4962,124.6644,21919.0
2024-03-07 11:25:00,126.04,126.12,125.83,125.91,9402.0,124.6644,124.7435,124.4567,124.5358,9402.0
2024-03-07 11:30:00,125.88,125.88,125.58,125.71,11287.0,124.5061,124.5061,124.2094,124.338,11287.0
2024-03-07 11:35:00,125.76,125.76,125.41,125.46,15317.0,124.3874,124.3874,124.0413,124.0907,15317.0
2024-03-07 11:40:00,125.45,125.64,125.4,125.42,14256.0,124.0808,124.2687,124.0314,124.0511,14256.0
2024-03-07 11:45:00,125.43,125.63,125.39,125.51,13285.0,124.061,124.2589,124.0215,124.1402,13285.0
2024-03-07 11:50:00,125.46,125.66,125.4,125.44,17676.0,124.0907,124.2885,124.0314,124.0709,17676.0
2024-03-07 11:55:00,125.5,125.72,125.48,125.67,13753.0,124.1303,124.3479,124.1105,124.2984,13753.0
2024-03-07 12:00:00,125.65,125.68,125.42,125.64,13163.0,124.2786,124.3083,124.0511,124.2687,13163.0
2024-03-07 12:05:00,125.61,125.85,125.59,125.74,14450.0,124.2391,124.4765,124.2193,124.3677,14450.0
2024-03-07 12:10:00,125.82,125.98,125.72,125.73,5232.0,124.4468,124.605,124.3479,124.3578,5232.0
2024-03-07 12:15:00,125.76,125.81,125.63,125.63,5992.0,124.3874,124.4369,124.2589,124.2589,5992.0
2024-03-07 12:20:00,125.66,125.71,125.62,125.63,7919.0,124.2885,124.338,124.249,124.2589,7919.0
2024-03-07 12:25:00,125.65,125.68,125.35,125.35,5539.0,124.2786,124.3083,123.9819,123.9819,5539.0
2024-03-07 12:30:00,125.33,125.34,125.14,125.17,7378.0,123.9621,123.972,123.7742,123.8039,7378.0
2024-03-07 12:35:00,125.12,125.22,124.77,124.92,9252.0,123.7544,123.8533,123.4082,123.5566,9252.0
2024-03-07 12:40:00,124.94,124.94,124.71,124.79,5847.0,123.5764,123.5764,123.3489,123.428,5847.0
2024-03-07 12:45:00,124.86,124.86,124.71,124.8,13777.0,123.4973,123.4973,123.3489,123.4379,13777.0
2024-03-07 12:50:00,124.79,124.84,124.63,124.81,8226.0,123.428,123.4775,123.2698,123.4478,8226.0
2024-03-07 12:55:00,124.8,125.03,124.73,125.02,11084.0,123.4379,123.6654,123.3687,123.6555,11084.0
2024-03-07 13:00:00,125.08,125.17,124.98,125.1,5971.0,123.7149,123.8039,123.6159,123.7346,5971.0
2024-03-07 13:05:00,125.12,125.34,125.11,125.34,3930.0,123.7544,123.972,123.7445,123.972,3930.0
2024-03-07 13:10:00,125.35,125.39,125.24,125.26,10282.0,123.9819,124.0215,123.8731,123.8929,10282.0
2024-03-07 13:15:00,125.28,125.36,125.21,125.31,6647.0,123.9127,123.9918,123.8434,123.9423,6647.0
2024-03-07 13:20:00,125.36,125.47,125.33,125.35,4169.0,123.9918,124.1006,123.9621,123.9819,4169.0
2024-03-07 13:25:00,125.35,125.42,125.34,125.34,3550.0,123.9819,124.0511,123.972,123.972,3550.0
2024-03-07 13:30:00,125.41,125.41,125.19,125.27,10379.0,124.0413,124.0413,123.8237,123.9028,10379.0
2024-03-07 13:35:00,125.19,125.19,125.0,125.0,4148.0,123.8237,123.8237,123.6357,123.6357,4148.0
2024-03-07 13:40:00,125.01,125.02,124.84,124.89,4020.0,123.6456,123.6555,123.4775,123.5269,4020.0
2024-03-07 13:45:00,124.89,125.04,124.86,125.01,10387.0,123.5269,123.6753,123.4973,123.6456,10387.0
2024-03-07 13:50:00,125.04,125.07,124.78,124.91,15103.0,123.6753,123.705,123.4181,123.5467,15103.0
2024-03-07 13:55:00,124.93,124.97,124.8,124.81,7032.0,123.5665,123.6061,123.4379,123.4478,7032.0
2024-03-07 14:00:00,124.86,125.04,124.83,125.03,5114.0,123.4973,123.6753,123.4676,123.6654,5114.0
2024-03-07 14:05:00,125.05,125.18,125.01,125.14,7115.0,123.6852,123.8138,123.6456,123.7742,7115.0
2024-03-07 14:10:00,125.13,125.17,125.07,125.09,7485.0,123.7643,123.8039,123.705,123.7247,7485.0
2024-03-07 14:15:00,125.13,125.15,124.89,124.95,4182.0,123.7643,123.7841,123.5269,123.5863,4182.0
2024-03-07 14:20:00,124.9,124.9,124.73,124.76,11437.0,123.5368,123.5368,123.3687,123.3983,11437.0
2024-03-07 14:25:00,124.77,124.77,124.62,124.7,11230.0,123.4082,123.4082,123.2599,123.339,11230.0
2024-03-07 14:30:00,124.69,125.07,124.66,124.97,29376.0,123.3291,123.705,123.2994,123.6061,29376.0
2024-03-07 14:35:00,125.0,125.08,124.98,125.07,8999.0,123.6357,123.7149,123.6159,123.705,8999.0
2024-03-07 14:40:00,125.07,125.07,124.94,124.94,7562.0,123.705,123.705,123.5764,123.5764,7562.0
2024-03-07 14:45:00,124.93,125.0,124.85,124.93,5486.0,123.5665,123.6357,123.4874,123.5665,5486.0
2024-03-07 14:50:00,124.92,124.93,124.74,124.75,7767.0,123.5566,123.5665,123.3786,123.3885,7767.0
2024-03-07 14:55:00,124.73,124.86,124.64,124.86,7745.0,123.3687,123.4973,123.2797,123.4973,7745.0
2024-03-07 15:00:00,124.81,124.89,124.64,124.88,6537.0,123.4478,123.5269,123.2797,123.517,6537.0
2024-03-07 15:05:00,124.96,125.0,124.91,124.92,5600.0,123.5962,123.6357,123.5467,123.5566,5600.0
2024-03-07 15:10:00,124.93,125.06,124.86,125.01,9964.0,123.5665,123.6951,123.4973,123.6456,9964.0
2024-03-07 15:15:00,125.01,125.12,124.96,125.08,7574.0,123.6456,123.7544,123.5962,123.7149,7574.0
2024-03-07 15:20:00,125.07,125.08,124.87,124.96,8176.0,123.705,123.7149,123.5071,123.5962,8176.0
2024-03-07 15:25:00,124.93,124.93,124.78,124.81,12435.0,123.5665,123.5665,123.4181,123.4478,12435.0
2024-03-07 15:30:00,124.8,124.97,124.79,124.97,10937.0,123.4379,123.6061,123.428,123.6061,10937.0
2024-03-07 15:35:00,124.96,125.09,124.94,125.03,19843.0,123.5962,123.7247,123.5764,123.6654,19843.0
2024-03-07 15:40:00,125.03,125.04,124.86,124.87,14092.0,123.6654,123.6753,123.4973,123.5071,14092.0
2024-03-07 15:45:00,124.87,124.89,124.65,124.65,17760.0,123.5071,123.5269,123.2895,123.2895,17760.0
2024-03-07 15:50:00,124.63,124.75,124.52,124.66,36004.0,123.2698,123.3885,123.161,123.2994,36004.0
2024-03-07 15:55:00,124.66,124.87,124.24,124.34,139246.0,123.2994,123.5071,122.884,122.9829,139246.0
2024-03-08 09:30:00,125.39,126.29,125.33,125.82,46778.0,124.0215,124.9117,123.9621,124.4468,46778.0
2024-03-08 09:35:00,125.83,127.0,125.81,126.68,25772.0,124.4567,125.6139,124.4369,125.2974,25772.0
2024-03-08 09:40:00,126.76,127.62,126.5,127.51,51543.0,125.3765,126.2271,125.1194,126.1183,51543.0
2024-03-08 09:45:00,127.53,128.15,127.53,127.78,31425.0,126.1381,126.7514,126.1381,126.3854,31425.0
2024-03-08 09:50:00,127.72,127.72,126.88,126.88,21328.0,126.326,126.326,125.4952,125.4952,21328.0
2024-03-08 09:55:00,126.88,127.17,126.78,126.98,8737.0,125.4952,125.782,125.3963,125.5941,8737.0
2024-03-08 10:00:00,126.93,126.93,126.59,126.84,10041.0,125.5447,125.5447,125.2084,125.4556,10041.0
2024-03-08 10:05:00,126.82,127.49,126.73,127.43,24640.0,125.4359,126.0986,125.3468,126.0392,24640.0
2024-03-08 10:10:00,127.42,127.72,127.16,127.72,77478.0,126.0293,126.326,125.7722,126.326,77478.0
2024-03-08 10:15:00,127.67,128.25,127.65,128.1,70124.0,126.2766,126.8503,126.2568,126.7019,70124.0
2024-03-08 10:20:00,128.1,128.17,127.96,128.11,18975.0,126.7019,126.7711,126.5634,126.7118,18975.0
2024-03-08 10:25:00,128.14,128.26,128.0,128.05,33219.0,126.7415,126.8601,126.603,126.6524,33219.0
2024-03-08 10:30:00,128.01,128.01,127.48,127.59,13684.0,126.6129,126.6129,126.0887,126.1975,13684.0
2024-03-08 10:35:00,127.63,127.73,127.34,127.47,8614.0,126.237,126.3359,125.9502,126.0788,8614.0
2024-03-08 10:40:00,127.5,127.87,127.5,127.82,15984.0,126.1084,126.4744,126.1084,126.425,15984.0
2024-03-08 10:45:00,127.84,128.17,127.73,128.14,15367.0,126.4447,126.7711,126.3359,126.7415,15367.0
2024-03-08 10:50:00,128.12,128.32,128.01,128.19,13933.0,126.7217,126.9195,126.6129,126.7909,13933.0
2024-03-08 10:55:00,128.19,128.23,127.84,127.88,11227.0,126.7909,126.8305,126.4447,126.4843,11227.0
2024-03-08 11:00:00,127.79,127.79,127.48,127.49,7485.0,126.3953,126.3953,126.0887,126.0986,7485.0
2024-03-08 11:05:00,127.44,127.81,127.38,127.7,6992.0,126.0491,126.4151,125.9898,126.3063,6992.0
2024-03-08 11:10:00,127.59,127.61,127.49,127.55,10874.0,126.1975,126.2172,126.0986,126.1579,10874.0
2024-03-08 11:15:00,127.58,127.67,127.37,127.43,6357.0,126.1876,126.2766,125.9799,126.0392,6357.0
2024-03-08 11:20:00,127.39,127.74,127.39,127.65,7103.0,125.9996,126.3458,125.9996,126.2568,7103.0
2024-03-08 11:25:00,127.58,127.58,126.91,126.91,7268.0,126.1876,126.1876,125.5249,125.5249,7268.0
2024-03-08 11:30:00,126.91,126.94,126.4,126.93,56293.0,125.5249,125.5546,125.0204,125.5447,56293.0
2024-03-08 11:35:00,126.92,127.28,126.92,127.08,20278.0,125.5348,125.8908,125.5348,125.693,20278.0
2024-03-08 11:40:00,127.04,127.18,126.92,127.09,8459.0,125.6535,125.7919,125.5348,125.7029,8459.0
2024-03-08 11:45:00,127.1,127.38,127.01,127.3,11443.0,125.7128,125.9898,125.6238,125.9106,11443.0
2024-03-08 11:50:00,127.29,127.31,127.04,127.11,6957.0,125.9007,125.9205,125.6535,125.7227,6957.0
2024-03-08 11:55:00,127.11,127.25,126.86,126.87,9550.0,125.7227,125.8612,125.4754,125.4853,9550.0
2024-03-08 12:00:00,126.86,126.97,126.59,126.8,32292.0,125.4754,125.5842,125.2084,125.4161,32292.0
2024-03-08 12:05:00,126.77,127.26,126.73,127.0,30559.0,125.3864,125.8711,125.3468,125.6139,30559.0
2024-03-08 12:10:00,126.96,127.05,126.78,126.99,11825.0,125.5743,125.6634,125.3963,125.604,11825.0
2024-03-08 12:15:00,126.89,127.08,126.86,126.93,7651.0,125.5051,125.693,125.4754,125.5447,7651.0
2024-03-08 12:20:00,126.92,126.92,126.59,126.75,25102.0,125.5348,125.5348,125.2084,125.3666,25102.0
2024-03-08 12:25:00,126.75,127.01,126.75,126.82,9039.0,125.3666,125.6238,125.3666,125.4359,9039.0
2024-03-08 12:30:00,126.82,127.11,126.81,127.04,18084.0,125.4359,125.7227,125.426,125.6535,18084.0
2024-03-08 12:35:00,127.07,127.22,127.0,127.22,12142.0,125.6831,125.8315,125.6139,125.8315,12142.0
2024-03-08 12:40:00,127.24,127.25,127.03,127.13,5175.0,125.8513,125.8612,125.6436,125.7425,5175.0
2024-03-08 12:45:00,127.1,127.1,126.74,126.74,11966.0,125.7128,125.7128,125.3567,125.3567,11966.0
2024-03-08 12:50:00,126.77,126.79,126.28,126.48,22668.0,125.3864,125.4062,124.9018,125.0996,22668.0
2024-03-08 12:55:00,126.49,126.61,126.41,126.61,47929.0,125.1095,125.2282,125.0303,125.2282,47929.0
2024-03-08 13:00:00,126.55,126.55,126.15,126.16,17120.0,125.1688,125.1688,124.7732,124.7831,17120.0
2024-03-08 13:05:00,126.21,126.25,126.02,126.25,8579.0,124.8325,124.8721,124.6446,124.8721,8579.0
2024-03-08 13:10:00,126.28,126.61,126.28,126.48,14446.0,124.9018,125.2282,124.9018,125.0996,14446.0
2024-03-08 13:15:00,126.4,126.49,126.36,126.47,3582.0,125.0204,125.1095,124.9809,125.0897,3582.0
2024-03-08 13:20:00,126.51,126.51,126.37,126.45,4079.0,125.1292,125.1292,124.9908,125.0699,4079.0
2024-03-08 13:25:00,126.38,126.52,126.36,126.41,8544.0,125.0007,125.1391,124.9809,125.0303,8544.0
2024-03-08 13:30:00,126.41,126.45,126.2,126.34,9300.0,125.0303,125.0699,124.8226,124.9611,9300.0
2024-03-08 13:35:00,126.21,126.22,126.0,126.04,7568.0,124.8325,124.8424,124.6248,124.6644,7568.0
2024-03-08 13:40:00,126.03,126.18,126.03,126.16,3609.0,124.6545,124.8029,124.6545,124.7831,3609.0
2024-03-08 13:45:00,126.17,126.4,126.17,126.33,8200.0,124.793,125.0204,124.793,124.9512,8200.0
2024-03-08 13:50:00,126.32,126.51,126.3,126.32,8159.0,124.9413,125.1292,124.9215,124.9413,8159.0
2024-03-08 13:55:00,126.2,126.42,126.2,126.37,6546.0,124.8226,125.0402,124.8226,124.9908,6546.0
2024-03-08 14:00:00,126.42,126.45,126.29,126.29,8160.0,125.0402,125.0699,124.9117,124.9117,8160.0
2024-03-08 14:05:00,126.32,126.49,126.32,126.49,7194.0,124.9413,125.1095,124.9413,125.1095,7194.0
2024-03-08 14:10:00,126.51,126.7,126.41,126.69,10520.0,125.1292,125.3172,125.0303,125.3073,10520.0
2024-03-08 14:15:00,126.66,126.81,126.58,126.75,10334.0,125.2776,125.426,125.1985,125.3666,10334.0
2024-03-08 14:20:00,126.75,127.0,126.75,126.9,12008.0,125.3666,125.6139,125.3666,125.515,12008.0
2024-03-08 14:25:00,126.92,127.05,126.81,127.05,10434.0,125.5348,125.6634,125.426,125.6634,10434.0
2024-03-08 14:30:00,127.03,127.05,126.88,126.92,7945.0,125.6436,125.6634,125.4952,125.5348,7945.0
2024-03-08 14:35:00,126.92,127.0,126.86,126.94,9648.0,125.5348,125.6139,125.4754,125.5546,9648.0
2024-03-08 14:40:00,126.94,127.21,126.93,127.19,10445.0,125.5546,125.8216,125.5447,125.8018,10445.0
2024-03-08 14:45:00,127.19,127.3,127.17,127.29,5071.0,125.8018,125.9106,125.782,125.9007,5071.0
2024-03-08 14:50:00,127.31,127.38,126.89,126.91,19494.0,125.9205,125.9898,125.5051,125.5249,19494.0
2024-03-08 14:55:00,126.87,127.18,126.87,127.08,11198.0,125.4853,125.7919,125.4853,125.693,11198.0
2024-03-08 15:00:00,127.08,127.25,127.08,127.12,19675.0,125.693,125.8612,125.693,125.7326,19675.0
2024-03-08 15:05:00,127.15,127.18,126.96,126.96,11509.0,125.7623,125.7919,125.5743,125.5743,11509.0
2024-03-08 15:10:00,126.91,126.91,126.78,126.83,9547.0,125.5249,125.5249,125.3963,125.4458,9547.0
2024-03-08 15:15:00,126.85,126.89,126.74,126.79,17157.0,125.4655,125.5051,125.3567,125.4062,17157.0
2024-03-08 15:20:00,126.76,127.08,126.76,127.05,13028.0,125.3765,125.693,125.3765,125.6634,13028.0
2024-03-08 15:25:00,127.07,127.16,126.91,126.91,10113.0,125.6831,125.7722,125.5249,125.5249,10113.0
2024-03-08 15:30:00,126.85,127.09,126.79,127.02,18736.0,125.4655,125.7029,125.4062,125.6337,18736.0
2024-03-08 15:35:00,127.0,127.05,126.92,126.94,13451.0,125.6139,125.6634,125.5348,125.5546,13451.0
2024-03-08 15:40:00,126.94,127.07,126.93,126.99,16167.0,125.5546,125.6831,125.5447,125.604,16167.0
2024-03-08 15:45:00,126.98,127.27,126.98,127.13,26759.0,125.5941,125.881,125.5941,125.7425,26759.0
2024-03-08 15:50:00,127.17,127.48,127.06,127.45,50233.0,125.782,126.0887,125.6732,126.059,50233.0
2024-03-08 15:55:00,127.45,127.49,127.21,127.47,165719.0,126.059,126.0986,125.8216,126.0788,165719.0
2024-03-11 09:30:00,126.86,128.19,126.66,127.53,65530.0,125.4754,126.7909,125.2776,126.1381,65530.0
2024-03-11 09:35:00,127.57,127.96,127.17,127.96,19544.0,126.1777,126.5634,125.782,126.5634,19544.0
2024-03-11 09:40:00,127.89,127.89,127.23,127.32,13009.0,126.4942,126.4942,125.8414,125.9304,13009.0
2024-03-11 09:45:00,127.32,127.32,126.2,126.22,21406.0,125.9304,125.9304,124.8226,124.8424,21406.0
2024-03-11 09:50:00,126.22,126.46,126.18,126.26,12993.0,124.8424,125.0798,124.8029,124.882,12993.0
2024-03-11 09:55:00,126.23,126.59,126.06,126.35,16820.0,124.8523,125.2084,124.6842,124.971,16820.0
2024-03-11 10:00:00,126.34,126.51,126.2,126.39,15886.0,124.9611,125.1292,124.8226,125.0106,15886.0
2024-03-11 10:05:00,126.4,126.4,126.1,126.29,17208.0,125.0204,125.0204,124.7237,124.9117,17208.0
2024-03-11 10:10:00,126.29,126.58,126.28,126.57,7869.0,124.9117,125.1985,124.9018,125.1886,7869.0
2024-03-11 10:15:00,126.57,127.11,126.38,126.9,18584.0,125.1886,125.7227,125.0007,125.515,18584.0
2024-03-11 10:20:00,126.88,126.97,126.63,126.73,8098.0,125.4952,125.5842,125.2479,125.3468,8098.0
2024-03-11 10:25:00,126.75,126.82,126.57,126.67,23371.0,125.3666,125.4359,125.1886,125.2875,23371.0
2024-03-11 10:30:00,126.59,126.94,126.59,126.87,23859.0,125.2084,125.5546,125.2084,125.4853,23859.0
2024-03-11 10:35:00,126.84,127.04,126.8,126.87,13211.0,125.4556,125.6535,125.4161,125.4853,13211.0
2024-03-11 10:40:00,126.82,126.99,126.71,126.73,14544.0,125.4359,125.604,125.3271,125.3468,14544.0
2024-03-11 10:45:00,126.73,126.73,126.54,126.66,13274.0,125.3468,125.3468,125.1589,125.2776,13274.0
2024-03-11 10:50:00,126.7,127.13,126.58,127.11,15779.0,125.3172,125.7425,125.1985,125.7227,15779.0
2024-03-11 10:55:00,127.13,127.39,127.0,127.39,10942.0,125.7425,125.9996,125.6139,125.9996,10942.0
2024-03-11 11:00:00,127.41,127.41,127.01,127.2,8678.0,126.0194,126.0194,125.6238,125.8117,8678.0
2024-03-11 11:05:00,127.11,127.27,127.03,127.22,5146.0,125.7227,125.881,125.6436,125.8315,5146.0
2024-03-11 11:10:00,127.21,127.21,126.75,126.91,8021.0,125.8216,125.8216,125.3666,125.5249,8021.0
2024-03-11 11:15:00,126.97,127.01,126.76,126.88,9893.0,125.5842,125.6238,125.3765,125.4952,9893.0
2024-03-11 11:20:00,126.95,127.02,126.74,126.84,13820.0,125.5644,125.6337,125.3567,125.4556,13820.0
2024-03-11 11:25:00,126.83,127.07,126.83,126.9,9932.0,125.4458,125.6831,125.4458,125.515,9932.0
2024-03-11 11:30:00,126.92,127.07,126.85,126.94,18383.0,125.5348,125.6831,125.4655,125.5546,18383.0
2024-03-11 11:35:00,126.9,126.98,126.86,126.89,8233.0,125.515,125.5941,125.4754,125.5051,8233.0
2024-03-11 11:40:00,126.88,126.99,126.85,126.93,11510.0,125.4952,125.604,125.4655,125.5447,11510.0
2024-03-11 11:45:00,126.95,127.02,126.91,127.02,9671.0,125.5644,125.6337,125.5249,125.6337,9671.0
2024-03-11 11:50:00,127.03,127.05,126.78,126.81,10945.0,125.6436,125.6634,125.3963,125.426,10945.0
2024-03-11 11:55:00,126.79,127.06,126.75,127.05,15136.0,125.4062,125.6732,125.3666,125.6634,15136.0
2024-03-11 12:00:00,127.05,127.15,127.0,127.13,9362.0,125.6634,125.7623,125.6139,125.7425,9362.0
2024-03-11 12:05:00,127.16,127.34,127.16,127.31,12560.0,125.7722,125.9502,125.7722,125.9205,12560.0
2024-03-11 12:10:00,127.28,127.37,127.21,127.36,13867.0,125.8908,125.9799,125.8216,125.97,13867.0
2024-03-11 12:15:00,127.36,127.61,127.25,127.61,10341.0,125.97,126.2172,125.8612,126.2172,10341.0
2024-03-11 12:20:00,127.6,127.63,127.47,127.6,15739.0,126.2074,126.237,126.0788,126.2074,15739.0
2024-03-11 12:25:00,127.58,127.6,127.46,127.53,7199.0,126.1876,126.2074,126.0689,126.1381,7199.0
2024-03-11 12:30:00,127.5,127.55,127.39,127.42,7154.0,126.1084,126.1579,125.9996,126.0293,7154.0
2024-03-11 12:35:00,127.43,127.56,127.42,127.53,10652.0,126.0392,126.1678,126.0293,126.1381,10652.0
2024-03-11 12:40:00,127.5,127.61,127.47,127.48,7331.0,126.1084,126.2172,126.0788,126.0887,7331.0
2024-03-11 12:45:00,127.49,127.54,127.44,127.53,6708.0,126.0986,126.148,126.0491,126.1381,6708.0
2024-03-11 12:50:00,127.55,127.67,127.51,127.67,3444.0,126.1579,126.2766,126.1183,126.2766,3444.0
2024-03-11 12:55:00,127.72,127.81,127.59,127.6,31592.0,126.326,126.4151,126.1975,126.2074,31592.0
2024-03-11 13:00:00,127.6,127.75,127.58,127.68,5585.0,126.2074,126.3557,126.1876,126.2865,5585.0
2024-03-11 13:05:00,127.65,127.71,127.49,127.66,5101.0,126.2568,126.3162,126.0986,126.2667,5101.0
2024-03-11 13:10:00,127.62,127.65,127.38,127.46,4398.0,126.2271,126.2568,125.9898,126.0689,4398.0
2024-03-11 13:15:00,127.47,127.49,127.34,127.42,3730.0,126.0788,126.0986,125.9502,126.0293,3730.0
2024-03-11 13:20:00,127.42,127.53,127.41,127.53,3209.0,126.0293,126.1381,126.0194,126.1381,3209.0
2024-03-11 13:25:00,127.53,127.58,127.45,127.45,3937.0,126.1381,126.1876,126.059,126.059,3937.0
2024-03-11 13:30:00,127.45,127.58,127.43,127.58,4996.0,126.059,126.1876,126.0392,126.1876,4996.0
2024-03-11 13:35:00,127.59,127.67,127.57,127.65,5300.0,126.1975,126.2766,126.1777,126.2568,5300.0
2024-03-11 13:40:00,127.64,127.77,127.64,127.77,11349.0,126.2469,126.3755,126.2469,126.3755,11349.0
2024-03-11 13:45:00,127.76,127.89,127.7,127.84,11457.0,126.3656,126.4942,126.3063,126.4447,11457.0
2024-03-11 13:50:00,127.83,127.92,127.79,127.83,6968.0,126.4348,126.5239,126.3953,126.4348,6968.0
2024-03-11 13:55:00,127.84,127.9,127.79,127.9,3951.0,126.4447,126.5041,126.3953,126.5041,3951.0
2024-03-11 14:00:00,127.9,127.92,127.79,127.85,8513.0,126.5041,126.5239,126.3953,126.4546,8513.0
2024-03-11 14:05:00,127.83,127.83,127.72,127.77,6085.0,126.4348,126.4348,126.326,126.3755,6085.0
2024-03-11 14:10:00,127.77,127.81,127.71,127.75,6563.0,126.3755,126.4151,126.3162,126.3557,6563.0
2024-03-11 14:15:00,127.73,127.9,127.67,127.9,4568.0,126.3359,126.5041,126.2766,126.5041,4568.0
2024-03-11 14:20:00,127.88,128.0,127.86,127.93,15184.0,126.4843,126.603,126.4645,126.5338,15184.0
2024-03-11 14:25:00,127.92,127.96,127.79,127.89,11814.0,126.5239,126.5634,126.3953,126.4942,11814.0
2024-03-11 14:30:00,127.91,128.12,127.91,128.09,5138.0,126.514,126.7217,126.514,126.692,5138.0
2024-03-11 14:35:00,128.08,128.21,128.04,128.13,12632.0,126.6821,126.8107,126.6426,126.7316,12632.0
2024-03-11 14:40:00,128.15,128.23,128.13,128.2,6960.0,126.7514,126.8305,126.7316,126.8008,6960.0
2024-03-11 14:45:00,128.22,128.35,128.17,128.31,9974.0,126.8206,126.9492,126.7711,126.9096,9974.0
2024-03-11 14:50:00,128.34,128.41,128.27,128.38,9952.0,126.9393,127.0085,126.87,126.9788,9952.0
2024-03-11 14:55:00,128.39,128.4,128.19,128.27,8743.0,126.9887,126.9986,126.7909,126.87,8743.0
2024-03-11 15:00:00,128.24,128.31,128.23,128.27,5760.0,126.8404,126.9096,126.8305,126.87,5760.0
2024-03-11 15:05:00,128.27,128.35,128.24,128.29,10954.0,126.87,126.9492,126.8404,126.8898,10954.0
2024-03-11 15:10:00,128.28,128.32,128.19,128.23,7996.0,126.8799,126.9195,126.7909,126.8305,7996.0
2024-03-11 15:15:00,128.2,128.25,128.01,128.04,8161.0,126.8008,126.8503,126.6129,126.6426,8161.0
2024-03-11 15:20:00,128.01,128.09,127.97,127.98,11226.0,126.6129,126.692,126.5733,126.5832,11226.0
2024-03-11 15:25:00,127.95,128.17,127.92,128.15,10495.0,126.5535,126.7711,126.5239,126.7514,10495.0
2024-03-11 15:30:00,128.15,128.18,127.96,127.96,15173.0,126.7514,126.781,126.5634,126.5634,15173.0
2024-03-11 15:35:00,127.96,128.01,127.82,127.92,11427.0,126.5634,126.6129,126.425,126.5239,11427.0
2024-03-11 15:40:00,127.92,128.17,127.89,128.15,25723.0,126.5239,126.7711,126.4942,126.7514,25723.0
2024-03-11 15:45:00,128.16,128.25,127.89,127.97,25830.0,126.7612,126.8503,126.4942,126.5733,25830.0
2024-03-11 15:50:00,127.99,128.01,127.65,127.73,41430.0,126.5931,126.6129,126.2568,126.3359,41430.0
2024-03-11 15:55:00,127.76,127.95,127.62,127.81,116462.0,126.3656,126.5535,126.2271,126.4151,116462.0
2024-03-12 09:30:00,128.74,128.88,127.85,128.61,31704.0,127.3349,127.4734,126.4546,127.2063,31704.0
2024-03-12 09:35:00,128.61,128.91,127.94,128.48,36126.0,127.2063,127.5031,126.5436,127.0777,36126.0
2024-03-12 09:40:00,128.5,128.59,127.49,127.49,18076.0,127.0975,127.1865,126.0986,126.0986,18076.0
2024-03-12 09:45:00,127.48,127.87,127.19,127.63,22787.0,126.0887,126.4744,125.8018,126.237,22787.0
2024-03-12 09:50:00,127.62,128.15,127.55,128.15,22584.0,126.2271,126.7514,126.1579,126.7514,22584.0
2024-03-12 09:55:00,128.19,128.68,128.17,128.6,15056.0,126.7909,127.2756,126.7711,127.1964,15056.0
2024-03-12 10:00:00,128.61,128.9,128.42,128.48,17119.0,127.2063,127.4932,127.0184,127.0777,17119.0
2024-03-12 10:05:00,128.48,128.52,128.34,128.34,16723.0,127.0777,127.1173,126.9393,126.9393,16723.0
2024-03-12 10:10:00,128.37,128.72,128.37,128.58,23084.0,126.9689,127.3151,126.9689,127.1767,23084.0
2024-03-12 10:15:00,128.59,128.63,128.27,128.27,11578.0,127.1865,127.2261,126.87,126.87,11578.0
2024-03-12 10:20:00,128.3,128.69,128.26,128.55,55743.0,126.8997,127.2855,126.8601,127.147,55743.0
2024-03-12 10:25:00,128.49,128.55,128.31,128.47,10131.0,127.0876,127.147,126.9096,127.0679,10131.0
2024-03-12 10:30:00,128.49,128.51,128.1,128.19,9821.0,127.0876,127.1074,126.7019,126.7909,9821.0
2024-03-12 10:35:00,128.22,128.47,128.14,128.14,11729.0,126.8206,127.0679,126.7415,126.7415,11729.0
2024-03-12 10:40:00,128.14,128.16,127.97,128.03,6828.0,126.7415,126.7612,126.5733,126.6327,6828.0
2024-03-12 10:45:00,128.0,128.16,127.92,128.14,10232.0,126.603,126.7612,126.5239,126.7415,10232.0
2024-03-12 10:50:00,128.15,128.28,128.04,128.25,11328.0,126.7514,126.8799,126.6426,126.8503,11328.0
2024-03-12 10:55:00,128.25,128.26,128.12,128.16,5944.0,126.8503,126.8601,126.7217,126.7612,5944.0
2024-03-12 11:00:00,128.16,128.2,128.07,128.15,6819.0,126.7612,126.8008,126.6722,126.7514,6819.0
2024-03-12 11:05:00,128.09,128.17,128.04,128.07,11050.0,126.692,126.7711,126.6426,126.6722,11050.0
2024-03-12 11:10:00,128.07,128.1,128.02,128.03,4623.0,126.6722,126.7019,126.6228,126.6327,4623.0
2024-03-12 11:15:00,128.05,128.09,127.68,127.75,20859.0,126.6524,126.692,126.2865,126.3557,20859.0
2024-03-12 11:20:00,127.75,127.98,127.71,127.98,43736.0,126.3557,126.5832,126.3162,126.5832,43736.0
2024-03-12 11:25:00,127.95,127.95,127.75,127.82,7657.0,126.5535,126.5535,126.3557,126.425,7657.0
2024-03-12 11:30:00,127.85,127.88,127.8,127.86,7618.0,126.4546,126.4843,126.4052,126.4645,7618.0
2024-03-12 11:35:00,127.89,128.02,127.88,128.02,14567.0,126.4942,126.6228,126.4843,126.6228,14567.0
2024-03-12 11:40:00,128.0,128.0,127.85,127.87,6929.0,126.603,126.603,126.4546,126.4744,6929.0
2024-03-12 11:45:00,127.86,127.86,127.76,127.81,13846.0,126.4645,126.4645,126.3656,126.4151,13846.0
2024-03-12 11:50:00,127.84,128.02,127.84,127.95,9757.0,126.4447,126.6228,126.4447,126.5535,9757.0
2024-03-12 11:55:00,127.97,127.97,127.9,127.95,6556.0,126.5733,126.5733,126.5041,126.5535,6556.0
2024-03-12 12:00:00,127.94,127.94,127.76,127.86,11603.0,126.5436,126.5436,126.3656,126.4645,11603.0
2024-03-12 12:05:00,127.86,127.9,127.77,127.77,8888.0,126.4645,126.5041,126.3755,126.3755,8888.0
2024-03-12 12:10:00,127.8,127.86,127.7,127.8,6806.0,126.4052,126.4645,126.3063,126.4052,6806.0
2024-03-12 12:15:00,127.82,127.87,127.76,127.81,8350.0,126.425,126.4744,126.3656,126.4151,8350.0
2024-03-12 12:20:00,127.8,127.85,127.54,127.78,82636.0,126.4052,126.4546,126.148,126.3854,82636.0
2024-03-12 12:25:00,127.74,127.78,127.63,127.68,27435.0,126.3458,126.3854,126.237,126.2865,27435.0
2024-03-12 12:30:00,127.68,127.85,127.68,127.81,9858.0,126.2865,126.4546,126.2865,126.4151,9858.0
2024-03-12 12:35:00,127.83,127.99,127.78,127.85,82743.0,126.4348,126.5931,126.3854,126.4546,82743.0
2024-03-12 12:40:00,127.83,128.02,127.78,127.99,36661.0,126.4348,126.6228,126.3854,126.5931,36661.0
2024-03-12 12:45:00,128.0,128.01,127.66,127.9,17476.0,126.603,126.6129,126.2667,126.5041,17476.0
2024-03-12 12:50:00,127.89,128.01,127.89,127.93,3225.0,126.4942,126.6129,126.4942,126.5338,3225.0
2024-03-12 12:55:00,127.96,128.0,127.82,127.96,6607.0,126.5634,126.603,126.425,126.5634,6607.0
2024-03-12 13:00:00,127.98,128.07,127.88,127.93,6619.0,126.5832,126.6722,126.4843,126.5338,6619.0
2024-03-12 13:05:00,127.94,127.94,127.7,127.78,9392.0,126.5436,126.5436,126.3063,126.3854,9392.0
2024-03-12 13:10:00,127.77,127.81,127.72,127.79,5774.0,126.3755,126.4151,126.326,126.3953,5774.0
2024-03-12 13:15:00,127.8,127.87,127.71,127.87,4204.0,126.4052,126.4744,126.3162,126.4744,4204.0
2024-03-12 13:20:00,127.86,127.91,127.83,127.87,2388.0,126.4645,126.514,126.4348,126.4744,2388.0
2024-03-12 13:25:00,127.9,127.94,127.83,127.9,5243.0,126.5041,126.5436,126.4348,126.5041,5243.0
2024-03-12 13:30:00,127.93,128.1,127.93,128.09,5598.0,126.5338,126.7019,126.5338,126.692,5598.0
2024-03-12 13:35:00,128.1,128.47,128.06,128.47,15665.0,126.7019,127.0679,126.6623,127.0679,15665.0
2024-03-12 13:40:00,128.49,128.77,128.46,128.77,16995.0,127.0876,127.3646,127.058,127.3646,16995.0
2024-03-12 13:45:00,128.79,128.9,128.67,128.84,25714.0,127.3844,127.4932,127.2657,127.4338,25714.0
2024-03-12 13:50:00,128.85,128.86,128.62,128.8,43077.0,127.4437,127.4536,127.2162,127.3943,43077.0
2024-03-12 13:55:00,128.77,128.9,128.74,128.81,15395.0,127.3646,127.4932,127.3349,127.4041,15395.0
2024-03-12 14:00:00,128.8,129.05,128.8,129.01,20465.0,127.3943,127.6415,127.3943,127.602,20465.0
2024-03-12 14:05:00,129.05,129.06,128.9,128.97,10328.0,127.6415,127.6514,127.4932,127.5624,10328.0
2024-03-12 14:10:00,129.02,129.2,129.01,129.15,9346.0,127.6119,127.7899,127.602,127.7404,9346.0
2024-03-12 14:15:00,129.16,129.44,129.14,129.4,12380.0,127.7503,128.0273,127.7305,127.9877,12380.0
2024-03-12 14:20:00,129.4,129.53,129.24,129.52,27672.0,127.9877,128.1163,127.8295,128.1064,27672.0
2024-03-12 14:25:00,129.52,129.52,129.38,129.42,10293.0,128.1064,128.1064,127.9679,128.0075,10293.0
2024-03-12 14:30:00,129.46,129.63,129.41,129.63,11946.0,128.0471,128.2152,127.9976,128.2152,11946.0
2024-03-12 14:35:00,129.59,129.61,129.37,129.41,11866.0,128.1756,128.1954,127.958,127.9976,11866.0
2024-03-12 14:40:00,129.43,129.43,129.06,129.07,8690.0,128.0174,128.0174,127.6514,127.6613,8690.0
2024-03-12 14:45:00,129.06,129.06,128.94,128.96,10123.0,127.6514,127.6514,127.5327,127.5525,10123.0
2024-03-12 14:50:00,128.96,129.04,128.89,128.9,11028.0,127.5525,127.6316,127.4833,127.4932,11028.0
2024-03-12 14:55:00,128.86,129.4,128.86,129.34,28014.0,127.4536,127.9877,127.4536,127.9284,28014.0
2024-03-12 15:00:00,129.37,129.53,129.09,129.22,11705.0,127.958,128.1163,127.6811,127.8097,11705.0
2024-03-12 15:05:00,129.21,129.21,129.02,129.02,4520.0,127.7998,127.7998,127.6119,127.6119,4520.0
2024-03-12 15:10:00,129.03,129.17,129.0,129.15,9627.0,127.6217,127.7602,127.5921,127.7404,9627.0
2024-03-12 15:15:00,129.15,129.25,128.75,128.92,33338.0,127.7404,127.8393,127.3448,127.5129,33338.0
2024-03-12 15:20:00,128.9,128.92,128.84,128.91,11514.0,127.4932,127.5129,127.4338,127.5031,11514.0
2024-03-12 15:25:00,128.9,129.14,128.9,129.14,17072.0,127.4932,127.7305,127.4932,127.7305,17072.0
2024-03-12 15:30:00,129.14,129.25,129.08,129.17,14705.0,127.7305,127.8393,127.6712,127.7602,14705.0
2024-03-12 15:35:00,129.19,129.24,129.09,129.12,9717.0,127.78,127.8295,127.6811,127.7108,9717.0
2024-03-12 15:40:00,129.14,129.16,128.98,128.99,10745.0,127.7305,127.7503,127.5723,127.5822,10745.0
2024-03-12 15:45:00,128.97,129.29,128.97,129.26,16430.0,127.5624,127.8789,127.5624,127.8492,16430.0
2024-03-12 15:50:00,129.26,129.7,129.2,129.61,56622.0,127.8492,128.2844,127.7899,128.1954,56622.0
2024-03-12 15:55:00,129.58,129.76,129.5,129.76,107595.0,128.1657,128.3438,128.0866,128.3438,107595.0
2024-03-13 09:30:00,130.11,132.15,130.0,131.45,128218.0,128.69,130.7077,128.5812,130.0153,128218.0
2024-03-13 09:35:00,131.55,132.2,131.45,131.85,60047.0,130.1142,130.7571,130.0153,130.411,60047.0
2024-03-13 09:40:00,131.81,132.06,131.5,131.75,35916.0,130.3714,130.6187,130.0648,130.3121,35916.0
2024-03-13 09:45:00,131.75,131.85,131.39,131.65,19784.0,130.3121,130.411,129.956,130.2132,19784.0
2024-03-13 09:50:00,131.6,131.76,131.4,131.74,26092.0,130.1637,130.3219,129.9659,130.3022,26092.0
2024-03-13 09:55:00,131.69,132.44,131.69,132.44,47771.0,130.2527,130.9945,130.2527,130.9945,47771.0
2024-03-13 10:00:00,132.37,132.37,131.65,131.94,35730.0,130.9253,130.9253,130.2132,130.5,35730.0
2024-03-13 10:05:00,131.92,132.11,131.75,132.1,24680.0,130.4802,130.6681,130.3121,130.6582,24680.0
2024-03-13 10:10:00,132.03,132.4,131.99,132.16,43142.0,130.589,130.955,130.5494,130.7176,43142.0
2024-03-13 10:15:00,132.17,132.27,132.04,132.12,29434.0,130.7275,130.8264,130.5989,130.678,29434.0
2024-03-13 10:20:00,132.12,132.19,132.04,132.14,17806.0,130.678,130.7473,130.5989,130.6978,17806.0
2024-03-13 10:25:00,132.15,132.15,132.0,132.04,26065.0,130.7077,130.7077,130.5593,130.5989,26065.0
2024-03-13 10:30:00,132.01,132.13,131.98,132.09,37315.0,130.5692,130.6879,130.5395,130.6483,37315.0
2024-03-13 10:35:00,132.07,132.24,131.73,131.82,44959.0,130.6286,130.7967,130.2923,130.3813,44959.0
2024-03-13 10:40:00,131.78,132.2,131.76,132.15,30108.0,130.3417,130.7571,130.3219,130.7077,30108.0
2024-03-13 10:45:00,132.15,132.63,132.15,132.49,31626.0,130.7077,131.1825,130.7077,131.044,31626.0
2024-03-13 10:50:00,132.47,132.5,132.17,132.17,22406.0,131.0242,131.0539,130.7275,130.7275,22406.0
2024-03-13 10:55:00,132.16,132.58,132.15,132.53,20137.0,130.7176,131.133,130.7077,131.0835,20137.0
2024-03-13 11:00:00,132.53,132.66,132.48,132.63,15062.0,131.0835,131.2121,131.0341,131.1825,15062.0
2024-03-13 11:05:00,132.62,132.82,132.58,132.65,24129.0,131.1726,131.3704,131.133,131.2022,24129.0
2024-03-13 11:10:00,132.63,132.72,132.56,132.59,22123.0,131.1825,131.2715,131.1132,131.1429,22123.0
2024-03-13 11:15:00,132.56,132.57,132.42,132.49,17315.0,131.1132,131.1231,130.9747,131.044,17315.0
2024-03-13 11:20:00,132.52,132.65,132.47,132.53,21765.0,131.0737,131.2022,131.0242,131.0835,21765.0
2024-03-13 11:25:00,132.5,132.61,132.46,132.5,24189.0,131.0539,131.1627,131.0143,131.0539,24189.0
2024-03-13 11:30:00,132.52,132.71,132.43,132.67,12138.0,131.0737,131.2616,130.9846,131.222,12138.0
2024-03-13 11:35:00,132.67,132.81,132.63,132.79,24170.0,131.222,131.3605,131.1825,131.3407,24170.0
2024-03-13 11:40:00,132.77,132.88,132.71,132.79,26271.0,131.3209,131.4297,131.2616,131.3407,26271.0
2024-03-13 11:45:00,132.79,132.81,132.55,132.58,12993.0,131.3407,131.3605,131.1033,131.133,12993.0
2024-03-13 11:50:00,132.59,132.62,132.46,132.61,13303.0,131.1429,131.1726,131.0143,131.1627,13303.0
2024-03-13 11:55:00,132.63,132.78,132.61,132.72,13478.0,131.1825,131.3308,131.1627,131.2715,13478.0
2024-03-13 12:00:00,132.73,132.78,132.51,132.52,13255.0,131.2814,131.3308,131.0638,131.0737,13255.0
2024-03-13 12:05:00,132.51,132.61,132.44,132.49,20075.0,131.0638,131.1627,130.9945,131.044,20075.0
2024-03-13 12:10:00,132.46,132.5,132.37,132.38,12617.0,131.0143,131.0539,130.9253,130.9352,12617.0
2024-03-13 12:15:00,132.43,132.45,132.29,132.34,13804.0,130.9846,131.0044,130.8462,130.8956,13804.0
2024-03-13 12:20:00,132.34,132.49,132.31,132.42,10571.0,130.8956,131.044,130.8659,130.9747,10571.0
2024-03-13 12:25:00,132.42,132.46,132.29,132.3,18299.0,130.9747,131.0143,130.8462,130.8561,18299.0
2024-03-13 12:30:00,132.28,132.31,132.06,132.23,14337.0,130.8363,130.8659,130.6187,130.7868,14337.0
2024-03-13 12:35:00,132.21,132.21,132.0,132.17,21414.0,130.767,130.767,130.5593,130.7275,21414.0
2024-03-13 12:40:00,132.16,132.21,132.02,132.16,12379.0,130.7176,130.767,130.5791,130.7176,12379.0
2024-03-13 12:45:00,132.19,132.29,132.12,132.23,7044.0,130.7473,130.8462,130.678,130.7868,7044.0
2024-03-13 12:50:00,132.25,132.37,132.23,132.37,13246.0,130.8066,130.9253,130.7868,130.9253,13246.0
2024-03-13 12:55:00,132.39,132.54,132.38,132.5,18737.0,130.9451,131.0934,130.9352,131.0539,18737.0
2024-03-13 13:00:00,132.48,132.82,132.47,132.71,29325.0,131.0341,131.3704,131.0242,131.2616,29325.0
2024-03-13 13:05:00,132.66,133.09,132.66,133.01,107652.0,131.2121,131.6374,131.2121,131.5583,107652.0
2024-03-13 13:10:00,133.03,133.05,132.78,132.78,11711.0,131.5781,131.5979,131.3308,131.3308,11711.0
2024-03-13 13:15:00,132.75,132.76,132.55,132.59,13933.0,131.3011,131.311,131.1033,131.1429,13933.0
2024-03-13 13:20:00,132.58,132.58,132.44,132.52,15819.0,131.133,131.133,130.9945,131.0737,15819.0
2024-03-13 13:25:00,132.52,132.62,132.5,132.59,7449.0,131.0737,131.1726,131.0539,131.1429,7449.0
2024-03-13 13:30:00,132.58,132.63,132.45,132.51,13825.0,131.133,131.1825,131.0044,131.0638,13825.0
2024-03-13 13:35:00,132.52,132.52,132.21,132.25,29370.0,131.0737,131.0737,130.767,130.8066,29370.0
2024-03-13 13:40:00,132.22,132.4,131.83,131.83,126640.0,130.7769,130.955,130.3912,130.3912,126640.0
2024-03-13 13:45:00,131.83,132.13,131.82,132.13,17543.0,130.3912,130.6879,130.3813,130.6879,17543.0
2024-03-13 13:50:00,132.09,132.3,131.96,132.3,17534.0,130.6483,130.8561,130.5198,130.8561,17534.0
2024-03-13 13:55:00,132.32,132.58,132.26,132.33,19528.0,130.8758,131.133,130.8165,130.8857,19528.0
2024-03-13 14:00:00,132.27,132.36,132.16,132.23,14714.0,130.8264,130.9154,130.7176,130.7868,14714.0
2024-03-13 14:05:00,132.25,132.51,132.25,132.47,14562.0,130.8066,131.0638,130.8066,131.0242,14562.0
2024-03-13 14:10:00,132.47,132.57,132.39,132.53,14482.0,131.0242,131.1231,130.9451,131.0835,14482.0
2024-03-13 14:15:00,132.53,132.63,132.44,132.47,12944.0,131.0835,131.1825,130.9945,131.0242,12944.0
2024-03-13 14:20:00,132.47,132.5,132.24,132.25,10143.0,131.0242,131.0539,130.7967,130.8066,10143.0
2024-03-13 14:25:00,132.22,132.26,132.08,132.26,16631.0,130.7769,130.8165,130.6385,130.8165,16631.0
2024-03-13 14:30:00,132.26,132.55,132.19,132.55,10755.0,130.8165,131.1033,130.7473,131.1033,10755.0
2024-03-13 14:35:00,132.52,132.59,132.48,132.59,8799.0,131.0737,131.1429,131.0341,131.1429,8799.0
2024-03-13 14:40:00,132.6,132.61,132.45,132.47,15398.0,131.1528,131.1627,131.0044,131.0242,15398.0
2024-03-13 14:45:00,132.49,132.51,132.26,132.32,7259.0,131.044,131.0638,130.8165,130.8758,7259.0
2024-03-13 14:50:00,132.31,132.45,132.23,132.39,9054.0,130.8659,131.0044,130.7868,130.9451,9054.0
2024-03-13 14:55:00,132.39,132.4,132.09,132.17,14121.0,130.9451,130.955,130.6483,130.7275,14121.0
2024-03-13 15:00:00,132.17,132.18,131.85,131.96,16434.0,130.7275,130.7374,130.411,130.5198,16434.0
2024-03-13 15:05:00,131.94,132.09,131.78,132.09,17483.0,130.5,130.6483,130.3417,130.6483,17483.0
2024-03-13 15:10:00,132.06,132.09,131.97,132.05,16441.0,130.6187,130.6483,130.5297,130.6088,16441.0
2024-03-13 15:15:00,132.08,132.11,131.96,132.04,16717.0,130.6385,130.6681,130.5198,130.5989,16717.0
2024-03-13 15:20:00,132.02,132.2,131.92,131.94,19041.0,130.5791,130.7571,130.4802,130.5,19041.0
2024-03-13 15:25:00,131.94,131.94,131.35,131.61,38274.0,130.5,130.5,129.9164,130.1736,38274.0
2024-03-13 15:30:00,131.6,131.85,131.55,131.76,21254.0,130.1637,130.411,130.1142,130.3219,21254.0
2024-03-13 15:35:00,131.72,132.06,131.65,132.06,37087.0,130.2824,130.6187,130.2132,130.6187,37087.0
2024-03-13 15:40:00,132.03,132.08,131.92,132.03,36690.0,130.589,130.6385,130.4802,130.589,36690.0
2024-03-13 15:45:00,132.02,132.08,131.98,132.02,47363.0,130.5791,130.6385,130.5395,130.5791,47363.0
2024-03-13 15:50:00,132.0,132.08,131.85,132.04,172025.0,130.5593,130.6385,130.411,130.5989,172025.0
2024-03-13 15:55:00,132.05,132.16,131.72,132.1,188082.0,130.6088,130.7176,130.2824,130.6582,188082.0
2024-03-14 09:30:00,132.2,132.55,131.23,131.36,33884.0,130.7571,131.1033,129.7977,129.9263,33884.0
2024-03-14 09:35:00,131.37,131.82,130.78,130.96,44568.0,129.9362,130.3813,129.3526,129.5307,44568.0
2024-03-14 09:40:00,131.12,131.46,130.62,130.82,19616.0,129.6889,130.0252,129.1944,129.3922,19616.0
2024-03-14 09:45:00,130.89,131.43,130.82,130.96,20063.0,129.4614,129.9956,129.3922,129.5307,20063.0
2024-03-14 09:50:00,130.99,130.99,130.08,130.2,18522.0,129.5604,129.5604,128.6603,128.779,18522.0
2024-03-14 09:55:00,130.34,130.83,130.14,130.57,29215.0,128.9174,129.4021,128.7196,129.1449,29215.0
2024-03-14 10:00:00,130.62,130.7,129.92,130.36,26008.0,129.1944,129.2735,128.502,128.9372,26008.0
2024-03-14 10:05:00,130.35,130.88,130.2,130.88,18259.0,128.9273,129.4516,128.779,129.4516,18259.0
2024-03-14 10:10:00,130.8,131.12,130.65,130.81,11700.0,129.3724,129.6889,129.2241,129.3823,11700.0
2024-03-14 10:15:00,130.67,130.68,130.2,130.33,14651.0,129.2438,129.2537,128.779,128.9076,14651.0
2024-03-14 10:20:00,130.29,130.59,130.26,130.3,5445.0,128.868,129.1647,128.8383,128.8779,5445.0
2024-03-14 10:25:00,130.34,130.43,129.78,130.1,18846.0,128.9174,129.0065,128.3636,128.6801,18846.0
2024-03-14 10:30:00,130.05,130.51,130.04,130.41,20049.0,128.6306,129.0856,128.6207,128.9867,20049.0
2024-03-14 10:35:00,130.41,130.48,130.32,130.46,18294.0,128.9867,129.0559,128.8977,129.0361,18294.0
2024-03-14 10:40:00,130.46,130.65,130.36,130.59,14163.0,129.0361,129.2241,128.9372,129.1647,14163.0
2024-03-14 10:45:00,130.59,130.98,130.54,130.54,8766.0,129.1647,129.5505,129.1153,129.1153,8766.0
2024-03-14 10:50:00,130.5,130.7,130.15,130.23,22045.0,129.0757,129.2735,128.7295,128.8086,22045.0
2024-03-14 10:55:00,130.26,130.38,130.02,130.16,15056.0,128.8383,128.957,128.6009,128.7394,15056.0
2024-03-14 11:00:00,130.09,130.5,130.01,130.34,12574.0,128.6702,129.0757,128.591,128.9174,12574.0
2024-03-14 11:05:00,130.32,130.44,130.13,130.34,21219.0,128.8977,129.0164,128.7097,128.9174,21219.0
2024-03-14 11:10:00,130.31,130.68,130.31,130.37,14150.0,128.8878,129.2537,128.8878,128.9471,14150.0
2024-03-14 11:15:00,130.36,130.45,130.14,130.28,17524.0,128.9372,129.0262,128.7196,128.8581,17524.0
2024-03-14 11:20:00,130.28,130.31,129.96,130.06,15212.0,128.8581,128.8878,128.5416,128.6405,15212.0
2024-03-14 11:25:00,129.94,130.08,129.86,129.91,14037.0,128.5218,128.6603,128.4427,128.4921,14037.0
2024-03-14 11:30:00,129.94,129.99,129.6,129.95,18350.0,128.5218,128.5713,128.1855,128.5317,18350.0
2024-03-14 11:35:00,129.96,130.11,129.93,129.93,7050.0,128.5416,128.69,128.5119,128.5119,7050.0
2024-03-14 11:40:00,129.97,130.02,129.76,129.82,15453.0,128.5515,128.6009,128.3438,128.4031,15453.0
2024-03-14 11:45:00,129.82,129.88,129.55,129.57,9753.0,128.4031,128.4625,128.1361,128.1559,9753.0
2024-03-14 11:50:00,129.57,130.01,129.57,129.75,10834.0,128.1559,128.591,128.1559,128.3339,10834.0
2024-03-14 11:55:00,129.75,129.93,129.72,129.86,9125.0,128.3339,128.5119,128.3042,128.4427,9125.0
2024-03-14 12:00:00,129.89,130.0,129.85,129.95,6953.0,128.4724,128.5812,128.4328,128.5317,6953.0
2024-03-14 12:05:00,129.92,129.92,129.71,129.83,8527.0,128.502,128.502,128.2943,128.413,8527.0
2024-03-14 12:10:00,129.85,130.1,129.84,130.07,8075.0,128.4328,128.6801,128.4229,128.6504,8075.0
2024-03-14 12:15:00,130.04,130.1,129.93,129.93,16587.0,128.6207,128.6801,128.5119,128.5119,16587.0
2024-03-14 12:20:00,129.93,130.02,129.9,130.02,11252.0,128.5119,128.6009,128.4823,128.6009,11252.0
2024-03-14 12:25:00,130.06,130.1,129.95,129.95,12101.0,128.6405,128.6801,128.5317,128.5317,12101.0
2024-03-14 12:30:00,129.95,130.05,129.91,129.98,5041.0,128.5317,128.6306,128.4921,128.5614,5041.0
2024-03-14 12:35:00,130.0,130.04,129.95,130.0,4100.0,128.5812,128.6207,128.5317,128.5812,4100.0
2024-03-14 12:40:00,130.0,130.03,129.84,129.84,3100.0,128.5812,128.6108,128.4229,128.4229,3100.0
2024-03-14 12:45:00,129.86,129.91,129.83,129.89,4253.0,128.4427,128.4921,128.413,128.4724,4253.0
2024-03-14 12:50:00,129.89,129.92,129.8,129.91,18672.0,128.4724,128.502,128.3833,128.4921,18672.0
2024-03-14 12:55:00,129.9,130.02,129.8,129.95,12268.0,128.4823,128.6009,128.3833,128.5317,12268.0
2024-03-14 13:00:00,129.94,130.12,129.87,129.88,11782.0,128.5218,128.6998,128.4526,128.4625,11782.0
2024-03-14 13:05:00,129.81,129.84,129.45,129.49,18139.0,128.3932,128.4229,128.0372,128.0767,18139.0
2024-03-14 13:10:00,129.44,129.51,129.25,129.3,5216.0,128.0273,128.0965,127.8393,127.8888,5216.0
2024-03-14 13:15:00,129.27,129.34,129.1,129.1,4811.0,127.8591,127.9284,127.691,127.691,4811.0
2024-03-14 13:20:00,129.14,129.2,128.62,128.7,33826.0,127.7305,127.7899,127.2162,127.2953,33826.0
2024-03-14 13:25:00,128.7,129.11,128.7,128.99,13016.0,127.2953,127.7009,127.2953,127.5822,13016.0
2024-03-14 13:30:00,129.04,129.1,128.94,129.02,5267.0,127.6316,127.691,127.5327,127.6119,5267.0
2024-03-14 13:35:00,129.03,129.12,129.02,129.08,4492.0,127.6217,127.7108,127.6119,127.6712,4492.0
2024-03-14 13:40:00,129.13,129.29,129.13,129.27,6421.0,127.7207,127.8789,127.7207,127.8591,6421.0
2024-03-14 13:45:00,129.25,129.32,129.21,129.25,4242.0,127.8393,127.9086,127.7998,127.8393,4242.0
2024-03-14 13:50:00,129.25,129.33,129.16,129.31,4835.0,127.8393,127.9185,127.7503,127.8987,4835.0
2024-03-14 13:55:00,129.33,129.37,129.26,129.33,4783.0,127.9185,127.958,127.8492,127.9185,4783.0
2024-03-14 14:00:00,129.39,129.46,129.32,129.33,6181.0,127.9778,128.0471,127.9086,127.9185,6181.0
2024-03-14 14:05:00,129.32,129.48,129.27,129.47,9028.0,127.9086,128.0668,127.8591,128.0569,9028.0
2024-03-14 14:10:00,129.46,129.58,129.46,129.57,7419.0,128.0471,128.1657,128.0471,128.1559,7419.0
2024-03-14 14:15:00,129.62,129.64,129.42,129.49,4844.0,128.2053,128.2251,128.0075,128.0767,4844.0
2024-03-14 14:20:00,129.54,129.55,129.45,129.49,4706.0,128.1262,128.1361,128.0372,128.0767,4706.0
2024-03-14 14:25:00,129.49,129.57,129.48,129.49,2998.0,128.0767,128.1559,128.0668,128.0767,2998.0
2024-03-14 14:30:00,129.49,129.52,129.2,129.29,9567.0,128.0767,128.1064,127.7899,127.8789,9567.0
2024-03-14 14:35:00,129.29,129.29,129.13,129.18,4764.0,127.8789,127.8789,127.7207,127.7701,4764.0
2024-03-14 14:40:00,129.19,129.29,129.16,129.25,3715.0,127.78,127.8789,127.7503,127.8393,3715.0
2024-03-14 14:45:00,129.19,129.2,129.1,129.17,9533.0,127.78,127.7899,127.691,127.7602,9533.0
2024-03-14 14:50:00,129.15,129.24,129.03,129.11,18657.0,127.7404,127.8295,127.6217,127.7009,18657.0
2024-03-14 14:55:00,129.13,129.21,129.08,129.15,5528.0,127.7207,127.7998,127.6712,127.7404,5528.0
2024-03-14 15:00:00,129.12,129.29,129.01,129.24,10989.0,127.7108,127.8789,127.602,127.8295,10989.0
2024-03-14 15:05:00,129.21,129.21,128.74,128.81,13751.0,127.7998,127.7998,127.3349,127.4041,13751.0
2024-03-14 15:10:00,128.81,129.03,128.8,129.03,16354.0,127.4041,127.6217,127.3943,127.6217,16354.0
2024-03-14 15:15:00,129.02,129.27,128.97,129.2,17026.0,127.6119,127.8591,127.5624,127.7899,17026.0
2024-03-14 15:20:00,129.19,129.21,128.95,128.99,21585.0,127.78,127.7998,127.5426,127.5822,21585.0
2024-03-14 15:25:00,129.0,129.15,128.84,129.12,22291.0,127.5921,127.7404,127.4338,127.7108,22291.0
2024-03-14 15:30:00,129.13,129.17,128.91,128.94,44504.0,127.7207,127.7602,127.5031,127.5327,44504.0
2024-03-14 15:35:00,128.94,129.23,128.86,129.2,21688.0,127.5327,127.8196,127.4536,127.7899,21688.0
2024-03-14 15:40:00,129.18,129.19,128.6,128.66,38787.0,127.7701,127.78,127.1964,127.2558,38787.0
2024-03-14 15:45:00,128.72,128.88,128.62,128.81,23328.0,127.3151,127.4734,127.2162,127.4041,23328.0
2024-03-14 15:50:00,128.86,129.13,128.75,129.02,58938.0,127.4536,127.7207,127.3448,127.6119,58938.0
2024-03-14 15:55:00,129.04,129.21,128.63,128.71,192553.0,127.6316,127.7998,127.2261,127.3052,192553.0
2024-03-15 09:30:00,128.75,129.95,128.75,129.5,200181.0,127.3448,128.5317,127.3448,128.0866,200181.0
2024-03-15 09:35:00,129.5,130.61,129.5,129.99,30044.0,128.0866,129.1845,128.0866,128.5713,30044.0
2024-03-15 09:40:00,130.15,130.59,129.6,129.74,13006.0,128.7295,129.1647,128.1855,128.324,13006.0
2024-03-15 09:45:00,129.82,129.91,129.35,129.64,18688.0,128.4031,128.4921,127.9383,128.2251,18688.0
2024-03-15 09:50:00,129.71,129.96,129.51,129.65,11691.0,128.2943,128.5416,128.0965,128.235,11691.0
2024-03-15 09:55:00,129.5,129.81,129.5,129.78,9265.0,128.0866,128.3932,128.0866,128.3636,9265.0
2024-03-15 10:00:00,129.7,129.99,129.52,129.64,12964.0,128.2844,128.5713,128.1064,128.2251,12964.0
2024-03-15 10:05:00,129.61,129.76,129.47,129.66,18342.0,128.1954,128.3438,128.0569,128.2449,18342.0
2024-03-15 10:10:00,129.61,130.14,129.6,130.05,19246.0,128.1954,128.7196,128.1855,128.6306,19246.0
2024-03-15 10:15:00,130.04,130.04,129.75,129.82,13478.0,128.6207,128.6207,128.3339,128.4031,13478.0
2024-03-15 10:20:00,129.85,130.12,129.75,129.93,12197.0,128.4328,128.6998,128.3339,128.5119,12197.0
2024-03-15 10:25:00,129.96,130.01,129.85,129.92,9086.0,128.5416,128.591,128.4328,128.502,9086.0
2024-03-15 10:30:00,129.89,129.91,129.73,129.8,9002.0,128.4724,128.4921,128.3141,128.3833,9002.0
2024-03-15 10:35:00,129.75,130.21,129.74,130.04,16149.0,128.3339,128.7889,128.324,128.6207,16149.0
2024-03-15 10:40:00,130.11,130.25,130.06,130.1,7454.0,128.69,128.8284,128.6405,128.6801,7454.0
2024-03-15 10:45:00,130.09,130.35,130.05,130.35,9183.0,128.6702,128.9273,128.6306,128.9273,9183.0
2024-03-15 10:50:00,130.36,130.47,130.16,130.22,18371.0,128.9372,129.046,128.7394,128.7988,18371.0
2024-03-15 10:55:00,130.22,130.51,130.2,130.36,15206.0,128.7988,129.0856,128.779,128.9372,15206.0
2024-03-15 11:00:00,130.41,130.41,130.18,130.24,8637.0,128.9867,128.9867,128.7592,128.8185,8637.0
2024-03-15 11:05:00,130.24,130.26,130.02,130.18,23060.0,128.8185,128.8383,128.6009,128.7592,23060.0
2024-03-15 11:10:00,130.18,130.22,130.13,130.16,7533.0,128.7592,128.7988,128.7097,128.7394,7533.0
2024-03-15 11:15:00,130.21,130.47,130.18,130.26,11703.0,128.7889,129.046,128.7592,128.8383,11703.0
2024-03-15 11:20:00,130.27,130.28,130.07,130.09,6981.0,128.8482,128.8581,128.6504,128.6702,6981.0
2024-03-15 11:25:00,130.07,130.23,130.06,130.11,7963.0,128.6504,128.8086,128.6405,128.69,7963.0
2024-03-15 11:30:00,130.1,130.26,129.95,129.95,6887.0,128.6801,128.8383,128.5317,128.5317,6887.0
2024-03-15 11:35:00,129.94,129.98,129.76,129.81,8586.0,128.5218,128.5614,128.3438,128.3932,8586.0
2024-03-15 11:40:00,129.79,129.81,129.6,129.61,5131.0,128.3735,128.3932,128.1855,128.1954,5131.0
2024-03-15 11:45:00,129.62,129.62,129.27,129.27,5813.0,128.2053,128.2053,127.8591,127.8591,5813.0
2024-03-15 11:50:00,129.27,129.31,129.17,129.17,7641.0,127.8591,127.8987,127.7602,127.7602,7641.0
2024-03-15 11:55:00,129.18,129.32,129.18,129.28,9772.0,127.7701,127.9086,127.7701,127.869,9772.0
2024-03-15 12:00:00,129.27,129.41,129.27,129.33,9684.0,127.8591,127.9976,127.8591,127.9185,9684.0
2024-03-15 12:05:00,129.34,129.35,129.1,129.15,8738.0,127.9284,127.9383,127.691,127.7404,8738.0
2024-03-15 12:10:00,129.15,129.23,129.05,129.06,14756.0,127.7404,127.8196,127.6415,127.6514,14756.0
2024-03-15 12:15:00,129.05,129.11,128.96,128.96,12445.0,127.6415,127.7009,127.5525,127.5525,12445.0
2024-03-15 12:20:00,128.98,129.21,128.98,129.06,8597.0,127.5723,127.7998,127.5723,127.6514,8597.0
2024-03-15 12:25:00,129.07,129.15,129.03,129.15,7735.0,127.6613,127.7404,127.6217,127.7404,7735.0
2024-03-15 12:30:00,129.14,129.24,129.09,129.09,8364.0,127.7305,127.8295,127.6811,127.6811,8364.0
2024-03-15 12:35:00,129.05,129.23,129.0,129.23,5849.0,127.6415,127.8196,127.5921,127.8196,5849.0
2024-03-15 12:40:00,129.2,129.22,129.11,129.17,6264.0,127.7899,127.8097,127.7009,127.7602,6264.0
2024-03-15 12:45:00,129.14,129.28,129.12,129.18,9470.0,127.7305,127.869,127.7108,127.7701,9470.0
2024-03-15 12:50:00,129.14,129.22,128.95,128.95,12045.0,127.7305,127.8097,127.5426,127.5426,12045.0
2024-03-15 12:55:00,128.98,129.05,128.83,129.0,6709.0,127.5723,127.6415,127.4239,127.5921,6709.0
2024-03-15 13:00:00,128.99,129.11,128.99,129.03,4763.0,127.5822,127.7009,127.5822,127.6217,4763.0
2024-03-15 13:05:00,129.05,129.21,129.03,129.19,6340.0,127.6415,127.7998,127.6217,127.78,6340.0
2024-03-15 13:10:00,129.21,129.27,129.19,129.22,4647.0,127.7998,127.8591,127.78,127.8097,4647.0
2024-03-15 13:15:00,129.23,129.4,129.23,129.31,7753.0,127.8196,127.9877,127.8196,127.8987,7753.0
2024-03-15 13:20:00,129.32,129.49,129.32,129.43,5240.0,127.9086,128.0767,127.9086,128.0174,5240.0
2024-03-15 13:25:00,129.47,129.47,129.28,129.35,4177.0,128.0569,128.0569,127.869,127.9383,4177.0
2024-03-15 13:30:00,129.36,129.42,129.27,129.28,4888.0,127.9481,128.0075,127.8591,127.869,4888.0
2024-03-15 13:35:00,129.28,129.32,129.15,129.19,5088.0,127.869,127.9086,127.7404,127.78,5088.0
2024-03-15 13:40:00,129.2,129.24,129.18,129.23,5142.0,127.7899,127.8295,127.7701,127.8196,5142.0
2024-03-15 13:45:00,129.23,129.28,129.16,129.17,5292.0,127.8196,127.869,127.7503,127.7602,5292.0
2024-03-15 13:50:00,129.15,129.2,129.12,129.2,4075.0,127.7404,127.7899,127.7108,127.7899,4075.0
2024-03-15 13:55:00,129.19,129.31,129.14,129.22,6986.0,127.78,127.8987,127.7305,127.8097,6986.0
2024-03-15 14:00:00,129.22,129.27,129.1,129.14,5500.0,127.8097,127.8591,127.691,127.7305,5500.0
2024-03-15 14:05:00,129.15,129.19,129.07,129.09,5486.0,127.7404,127.78,127.6613,127.6811,5486.0
2024-03-15 14:10:00,129.07,129.1,128.98,129.01,7832.0,127.6613,127.691,127.5723,127.602,7832.0
2024-03-15 14:15:00,129.03,129.06,128.99,129.06,5802.0,127.6217,127.6514,127.5822,127.6514,5802.0
2024-03-15 14:20:00,129.04,129.12,128.99,129.0,16346.0,127.6316,127.7108,127.5822,127.5921,16346.0
2024-03-15 14:25:00,128.99,129.18,128.99,129.15,5541.0,127.5822,127.7701,127.5822,127.7404,5541.0
2024-03-15 14:30:00,129.13,129.28,129.11,129.2,8481.0,127.7207,127.869,127.7009,127.7899,8481.0
2024-03-15 14:35:00,129.19,129.38,129.18,129.35,8924.0,127.78,127.9679,127.7701,127.9383,8924.0
2024-03-15 14:40:00,129.36,129.47,129.31,129.41,7448.0,127.9481,128.0569,127.8987,127.9976,7448.0
2024-03-15 14:45:00,129.46,129.46,129.32,129.37,6001.0,128.0471,128.0471,127.9086,127.958,6001.0
2024-03-15 14:50:00,129.34,129.49,129.33,129.48,6715.0,127.9284,128.0767,127.9185,128.0668,6715.0
2024-03-15 14:55:00,129.49,129.5,129.37,129.39,7384.0,128.0767,128.0866,127.958,127.9778,7384.0
2024-03-15 15:00:00,129.39,129.39,129.23,129.28,6993.0,127.9778,127.9778,127.8196,127.869,6993.0
2024-03-15 15:05:00,129.2,129.23,128.99,128.99,8065.0,127.7899,127.8196,127.5822,127.5822,8065.0
2024-03-15 15:10:00,128.98,129.17,128.96,129.12,9299.0,127.5723,127.7602,127.5525,127.7108,9299.0
2024-03-15 15:15:00,129.11,129.11,128.83,128.86,17578.0,127.7009,127.7009,127.4239,127.4536,17578.0
2024-03-15 15:20:00,128.91,128.91,128.55,128.58,11371.0,127.5031,127.5031,127.147,127.1767,11371.0
2024-03-15 15:25:00,128.58,128.6,128.33,128.45,15314.0,127.1767,127.1964,126.9294,127.0481,15314.0
2024-03-15 15:30:00,128.42,128.6,128.41,128.5,10344.0,127.0184,127.1964,127.0085,127.0975,10344.0
2024-03-15 15:35:00,128.49,128.68,128.46,128.49,16674.0,127.0876,127.2756,127.058,127.0876,16674.0
2024-03-15 15:40:00,128.43,128.43,128.3,128.34,11953.0,127.0283,127.0283,126.8997,126.9393,11953.0
2024-03-15 15:45:00,128.29,128.71,128.26,128.7,23364.0,126.8898,127.3052,126.8601,127.2953,23364.0
2024-03-15 15:50:00,128.66,128.9,128.65,128.86,33724.0,127.2558,127.4932,127.2459,127.4536,33724.0
2024-03-15 15:55:00,128.85,129.24,128.73,128.92,112130.0,127.4437,127.8295,127.325,127.5129,112130.0
2024-03-18 09:30:00,129.76,129.91,129.16,129.28,66034.0,128.3438,128.4921,127.7503,127.869,66034.0
2024-03-18 09:35:00,129.3,129.95,129.1,129.91,26300.0,127.8888,128.5317,127.691,128.4921,26300.0
2024-03-18 09:40:00,129.84,129.89,129.17,129.36,20348.0,128.4229,128.4724,127.7602,127.9481,20348.0
2024-03-18 09:45:00,129.35,129.42,128.8,129.22,31485.0,127.9383,128.0075,127.3943,127.8097,31485.0
2024-03-18 09:50:00,129.2,129.28,129.04,129.15,14864.0,127.7899,127.869,127.6316,127.7404,14864.0
2024-03-18 09:55:00,129.15,129.37,129.08,129.37,15022.0,127.7404,127.958,127.6712,127.958,15022.0
2024-03-18 10:00:00,129.33,129.53,129.26,129.41,32269.0,127.9185,128.1163,127.8492,127.9976,32269.0
2024-03-18 10:05:00,129.41,130.15,129.37,130.13,21024.0,127.9976,128.7295,127.958,128.7097,21024.0
2024-03-18 10:10:00,130.16,130.48,129.95,130.04,27960.0,128.7394,129.0559,128.5317,128.6207,27960.0
2024-03-18 10:15:00,130.01,130.11,129.88,130.05,13646.0,128.591,128.69,128.4625,128.6306,13646.0
2024-03-18 10:20:00,130.01,130.33,130.01,130.11,17156.0,128.591,128.9076,128.591,128.69,17156.0
2024-03-18 10:25:00,130.09,130.1,129.71,129.81,25387.0,128.6702,128.6801,128.2943,128.3932,25387.0
2024-03-18 10:30:00,129.86,130.0,129.78,130.0,9682.0,128.4427,128.5812,128.3636,128.5812,9682.0
2024-03-18 10:35:00,130.03,130.13,129.93,130.13,12443.0,128.6108,128.7097,128.5119,128.7097,12443.0
2024-03-18 10:40:00,130.13,130.61,130.05,130.53,49256.0,128.7097,129.1845,128.6306,129.1054,49256.0
2024-03-18 10:45:00,130.5,131.1,130.5,131.08,48469.0,129.0757,129.6692,129.0757,129.6494,48469.0
2024-03-18 10:50:00,131.02,131.24,130.9,130.9,59737.0,129.59,129.8076,129.4713,129.4713,59737.0
2024-03-18 10:55:00,130.97,130.99,130.77,130.9,24654.0,129.5406,129.5604,129.3428,129.4713,24654.0
2024-03-18 11:00:00,130.99,131.12,130.85,131.07,18050.0,129.5604,129.6889,129.4219,129.6395,18050.0
2024-03-18 11:05:00,131.01,131.03,130.83,130.86,8907.0,129.5801,129.5999,129.4021,129.4318,8907.0
2024-03-18 11:10:00,130.87,130.98,130.73,130.73,13713.0,129.4417,129.5505,129.3032,129.3032,13713.0
2024-03-18 11:15:00,130.73,131.04,130.67,130.99,15453.0,129.3032,129.6098,129.2438,129.5604,15453.0
2024-03-18 11:20:00,131.01,131.04,130.9,130.94,13025.0,129.5801,129.6098,129.4713,129.5109,13025.0
2024-03-18 11:25:00,130.94,131.01,130.82,131.01,10856.0,129.5109,129.5801,129.3922,129.5801,10856.0
2024-03-18 11:30:00,131.01,131.12,130.88,130.98,16734.0,129.5801,129.6889,129.4516,129.5505,16734.0
2024-03-18 11:35:00,130.9,131.02,130.87,130.97,11168.0,129.4713,129.59,129.4417,129.5406,11168.0
2024-03-18 11:40:00,130.98,131.01,130.5,130.5,25538.0,129.5505,129.5801,129.0757,129.0757,25538.0
2024-03-18 11:45:00,130.52,130.69,130.37,130.44,10159.0,129.0955,129.2636,128.9471,129.0164,10159.0
2024-03-18 11:50:00,130.44,130.49,130.2,130.2,13607.0,129.0164,129.0658,128.779,128.779,13607.0
2024-03-18 11:55:00,130.2,130.51,130.14,130.45,17143.0,128.779,129.0856,128.7196,129.0262,17143.0
2024-03-18 12:00:00,130.46,130.47,130.19,130.31,9869.0,129.0361,129.046,128.7691,128.8878,9869.0
2024-03-18 12:05:00,130.32,130.4,130.25,130.31,7302.0,128.8977,128.9768,128.8284,128.8878,7302.0
2024-03-18 12:10:00,130.23,130.27,130.01,130.13,9428.0,128.8086,128.8482,128.591,128.7097,9428.0
2024-03-18 12:15:00,130.09,130.14,129.99,130.04,15851.0,128.6702,128.7196,128.5713,128.6207,15851.0
2024-03-18 12:20:00,130.0,130.01,129.82,129.84,7737.0,128.5812,128.591,128.4031,128.4229,7737.0
2024-03-18 12:25:00,129.83,129.85,129.58,129.58,14820.0,128.413,128.4328,128.1657,128.1657,14820.0
2024-03-18 12:30:00,129.56,129.6,129.32,129.56,18092.0,128.146,128.1855,127.9086,128.146,18092.0
2024-03-18 12:35:00,129.56,129.75,129.55,129.56,8790.0,128.146,128.3339,128.1361,128.146,8790.0
2024-03-18 12:40:00,129.55,129.62,129.49,129.54,8162.0,128.1361,128.2053,128.0767,128.1262,8162.0
2024-03-18 12:45:00,129.51,129.51,129.29,129.3,8889.0,128.0965,128.0965,127.8789,127.8888,8889.0
2024-03-18 12:50:00,129.31,129.33,129.11,129.12,7815.0,127.8987,127.9185,127.7009,127.7108,7815.0
2024-03-18 12:55:00,129.08,129.08,128.9,128.96,17259.0,127.6712,127.6712,127.4932,127.5525,17259.0
2024-03-18 13:00:00,129.0,129.02,128.8,128.82,12793.0,127.5921,127.6119,127.3943,127.414,12793.0
2024-03-18 13:05:00,128.81,128.82,128.67,128.78,10691.0,127.4041,127.414,127.2657,127.3745,10691.0
2024-03-18 13:10:00,128.8,128.84,128.66,128.67,9814.0,127.3943,127.4338,127.2558,127.2657,9814.0
2024-03-18 13:15:00,128.66,128.66,128.45,128.45,10703.0,127.2558,127.2558,127.0481,127.0481,10703.0
2024-03-18 13:20:00,128.47,128.74,128.47,128.69,16316.0,127.0679,127.3349,127.0679,127.2855,16316.0
2024-03-18 13:25:00,128.72,129.03,128.71,129.03,11400.0,127.3151,127.6217,127.3052,127.6217,11400.0
2024-03-18 13:30:00,129.02,129.03,128.75,128.78,6894.0,127.6119,127.6217,127.3448,127.3745,6894.0
2024-03-18 13:35:00,128.77,128.94,128.75,128.94,8849.0,127.3646,127.5327,127.3448,127.5327,8849.0
2024-03-18 13:40:00,129.0,129.0,128.83,128.98,5702.0,127.5921,127.5921,127.4239,127.5723,5702.0
2024-03-18 13:45:00,128.97,129.01,128.87,128.95,5133.0,127.5624,127.602,127.4635,127.5426,5133.0
2024-03-18 13:50:00,128.93,129.07,128.87,128.96,8130.0,127.5228,127.6613,127.4635,127.5525,8130.0
2024-03-18 13:55:00,128.95,129.0,128.92,128.97,12684.0,127.5426,127.5921,127.5129,127.5624,12684.0
2024-03-18 14:00:00,128.94,128.94,128.81,128.83,10132.0,127.5327,127.5327,127.4041,127.4239,10132.0
2024-03-18 14:05:00,128.84,129.05,128.82,129.05,6627.0,127.4338,127.6415,127.414,127.6415,6627.0
2024-03-18 14:10:00,129.06,129.1,128.96,128.99,6888.0,127.6514,127.691,127.5525,127.5822,6888.0
2024-03-18 14:15:00,128.99,129.04,128.91,128.96,8032.0,127.5822,127.6316,127.5031,127.5525,8032.0
2024-03-18 14:20:00,128.98,129.02,128.9,129.02,12051.0,127.5723,127.6119,127.4932,127.6119,12051.0
2024-03-18 14:25:00,129.0,129.1,128.99,129.1,9790.0,127.5921,127.691,127.5822,127.691,9790.0
2024-03-18 14:30:00,129.1,129.12,129.04,129.04,11911.0,127.691,127.7108,127.6316,127.6316,11911.0
2024-03-18 14:35:00,129.01,129.26,128.97,129.25,9912.0,127.602,127.8492,127.5624,127.8393,9912.0
2024-03-18 14:40:00,129.27,129.36,129.2,129.33,11936.0,127.8591,127.9481,127.7899,127.9185,11936.0
2024-03-18 14:45:00,129.32,129.57,129.19,129.56,17345.0,127.9086,128.1559,127.78,128.146,17345.0
2024-03-18 14:50:00,129.59,129.61,129.52,129.56,7944.0,128.1756,128.1954,128.1064,128.146,7944.0
2024-03-18 14:55:00,129.56,129.62,129.51,129.53,9498.0,128.146,128.2053,128.0965,128.1163,9498.0
2024-03-18 15:00:00,129.53,129.54,129.33,129.45,12462.0,128.1163,128.1262,127.9185,128.0372,12462.0
2024-03-18 15:05:00,129.44,129.65,129.41,129.63,10251.0,128.0273,128.235,127.9976,128.2152,10251.0
2024-03-18 15:10:00,129.63,129.7,129.6,129.61,19611.0,128.2152,128.2844,128.1855,128.1954,19611.0
2024-03-18 15:15:00,129.6,129.64,129.43,129.56,15399.0,128.1855,128.2251,128.0174,128.146,15399.0
2024-03-18 15:20:00,129.59,129.66,129.5,129.55,11701.0,128.1756,128.2449,128.0866,128.1361,11701.0
2024-03-18 15:25:00,129.53,129.56,129.31,129.31,17504.0,128.1163,128.146,127.8987,127.8987,17504.0
2024-03-18 15:30:00,129.31,129.38,129.22,129.37,25170.0,127.8987,127.9679,127.8097,127.958,25170.0
2024-03-18 15:35:00,129.37,129.37,129.26,129.29,20613.0,127.958,127.958,127.8492,127.8789,20613.0
2024-03-18 15:40:00,129.33,129.43,129.0,129.01,23127.0,127.9185,128.0174,127.5921,127.602,23127.0
2024-03-18 15:45:00,129.01,129.02,128.68,128.69,42688.0,127.602,127.6119,127.2756,127.2855,42688.0
2024-03-18 15:50:00,128.67,128.69,128.42,128.47,55748.0,127.2657,127.2855,127.0184,127.0679,55748.0
2024-03-18 15:55:00,128.47,128.61,128.17,128.27,165641.0,127.0679,127.2063,126.7711,126.87,165641.0
2024-03-19 09:30:00,128.25,128.49,127.98,128.26,25906.0,126.8503,127.0876,126.5832,126.8601,25906.0
2024-03-19 09:35:00,128.43,128.44,127.97,128.13,6997.0,127.0283,127.0382,126.5733,126.7316,6997.0
2024-03-19 09:40:00,128.01,128.02,127.57,127.68,34533.0,126.6129,126.6228,126.1777,126.2865,34533.0
2024-03-19 09:45:00,127.64,127.77,127.24,127.3,17175.0,126.2469,126.3755,125.8513,125.9106,17175.0
2024-03-19 09:50:00,127.29,127.58,127.23,127.51,15080.0,125.9007,126.1876,125.8414,126.1183,15080.0
2024-03-19 09:55:00,127.59,128.2,127.58,128.02,4105.0,126.1975,126.8008,126.1876,126.6228,4105.0
2024-03-19 10:00:00,128.0,128.11,127.93,128.01,7759.0,126.603,126.7118,126.5338,126.6129,7759.0
2024-03-19 10:05:00,128.0,128.32,128.0,128.28,24030.0,126.603,126.9195,126.603,126.8799,24030.0
2024-03-19 10:10:00,128.27,128.41,127.95,128.0,28161.0,126.87,127.0085,126.5535,126.603,28161.0
2024-03-19 10:15:00,128.01,128.34,127.95,128.27,8314.0,126.6129,126.9393,126.5535,126.87,8314.0
2024-03-19 10:20:00,128.26,128.34,128.03,128.11,44167.0,126.8601,126.9393,126.6327,126.7118,44167.0
2024-03-19 10:25:00,128.09,128.13,127.83,127.9,11261.0,126.692,126.7316,126.4348,126.5041,11261.0
2024-03-19 10:30:00,127.89,128.05,127.72,128.05,14505.0,126.4942,126.6524,126.326,126.6524,14505.0
2024-03-19 10:35:00,127.94,128.07,127.9,128.02,8800.0,126.5436,126.6722,126.5041,126.6228,8800.0
2024-03-19 10:40:00,128.0,128.13,127.95,128.0,11069.0,126.603,126.7316,126.5535,126.603,11069.0
2024-03-19 10:45:00,128.0,128.06,127.8,127.97,17526.0,126.603,126.6623,126.4052,126.5733,17526.0
2024-03-19 10:50:00,127.98,128.02,127.9,127.95,10679.0,126.5832,126.6228,126.5041,126.5535,10679.0
2024-03-19 10:55:00,127.94,128.11,127.89,128.11,15247.0,126.5436,126.7118,126.4942,126.7118,15247.0
2024-03-19 11:00:00,128.06,128.23,128.01,128.23,9428.0,126.6623,126.8305,126.6129,126.8305,9428.0
2024-03-19 11:05:00,128.18,128.18,128.03,128.05,3865.0,126.781,126.781,126.6327,126.6524,3865.0
2024-03-19 11:10:00,128.02,128.22,128.01,128.16,7145.0,126.6228,126.8206,126.6129,126.7612,7145.0
2024-03-19 11:15:00,128.14,128.15,127.98,128.02,7114.0,126.7415,126.7514,126.5832,126.6228,7114.0
2024-03-19 11:20:00,128.03,128.09,128.03,128.04,3696.0,126.6327,126.692,126.6327,126.6426,3696.0
2024-03-19 11:25:00,128.03,128.06,127.93,127.96,13885.0,126.6327,126.6623,126.5338,126.5634,13885.0
2024-03-19 11:30:00,127.96,128.1,127.96,128.08,5675.0,126.5634,126.7019,126.5634,126.6821,5675.0
2024-03-19 11:35:00,128.11,128.25,128.09,128.22,10901.0,126.7118,126.8503,126.692,126.8206,10901.0
2024-03-19 11:40:00,128.24,128.43,128.23,128.43,8750.0,126.8404,127.0283,126.8305,127.0283,8750.0
2024-03-19 11:45:00,128.42,128.46,128.36,128.38,4427.0,127.0184,127.058,126.9591,126.9788,4427.0
2024-03-19 11:50:00,128.36,128.53,128.36,128.52,11543.0,126.9591,127.1272,126.9591,127.1173,11543.0
2024-03-19 11:55:00,128.5,128.72,128.5,128.72,8211.0,127.0975,127.3151,127.0975,127.3151,8211.0
2024-03-19 12:00:00,128.7,128.76,128.62,128.71,9609.0,127.2953,127.3547,127.2162,127.3052,9609.0
2024-03-19 12:05:00,128.71,128.74,128.67,128.69,6648.0,127.3052,127.3349,127.2657,127.2855,6648.0
2024-03-19 12:10:00,128.7,128.94,128.7,128.93,5532.0,127.2953,127.5327,127.2953,127.5228,5532.0
2024-03-19 12:15:00,128.96,129.03,128.92,128.96,12126.0,127.5525,127.6217,127.5129,127.5525,12126.0
2024-03-19 12:20:00,129.0,129.0,128.78,128.83,2042.0,127.5921,127.5921,127.3745,127.4239,2042.0
2024-03-19 12:25:00,128.82,128.94,128.79,128.9,1888.0,127.414,127.5327,127.3844,127.4932,1888.0
2024-03-19 12:30:00,128.94,129.02,128.87,129.01,10197.0,127.5327,127.6119,127.4635,127.602,10197.0
2024-03-19 12:35:00,129.05,129.26,129.02,129.02,5974.0,127.6415,127.8492,127.6119,127.6119,5974.0
2024-03-19 12:40:00,129.03,129.4,129.03,129.39,11258.0,127.6217,127.9877,127.6217,127.9778,11258.0
2024-03-19 12:45:00,129.39,129.54,129.39,129.52,34906.0,127.9778,128.1262,127.9778,128.1064,34906.0
2024-03-19 12:50:00,129.53,129.57,129.44,129.56,11538.0,128.1163,128.1559,128.0273,128.146,11538.0
2024-03-19 12:55:00,129.56,129.6,129.32,129.35,12752.0,128.146,128.1855,127.9086,127.9383,12752.0
2024-03-19 13:00:00,129.29,129.44,129.09,129.1,11905.0,127.8789,128.0273,127.6811,127.691,11905.0
2024-03-19 13:05:00,129.1,129.1,128.9,128.9,13435.0,127.691,127.691,127.4932,127.4932,13435.0
2024-03-19 13:10:00,128.92,128.96,128.85,128.91,4249.0,127.5129,127.5525,127.4437,127.5031,4249.0
2024-03-19 13:15:00,128.88,129.06,128.88,129.02,3821.0,127.4734,127.6514,127.4734,127.6119,3821.0
2024-03-19 13:20:00,129.04,129.13,128.98,129.11,8240.0,127.6316,127.7207,127.5723,127.7009,8240.0
2024-03-19 13:25:00,129.12,129.13,129.04,129.06,4330.0,127.7108,127.7207,127.6316,127.6514,4330.0
2024-03-19 13:30:00,129.06,129.21,129.06,129.14,9292.0,127.6514,127.7998,127.6514,127.7305,9292.0
2024-03-19 13:35:00,129.11,129.22,129.09,129.17,6265.0,127.7009,127.8097,127.6811,127.7602,6265.0
2024-03-19 13:40:00,129.14,129.28,129.13,129.21,7890.0,127.7305,127.869,127.7207,127.7998,7890.0
2024-03-19 13:45:00,129.2,129.27,129.14,129.23,7468.0,127.7899,127.8591,127.7305,127.8196,7468.0
2024-03-19 13:50:00,129.25,129.43,129.16,129.21,25295.0,127.8393,128.0174,127.7503,127.7998,25295.0
2024-03-19 13:55:00,129.2,129.28,129.17,129.23,15685.0,127.7899,127.869,127.7602,127.8196,15685.0
2024-03-19 14:00:00,129.19,129.21,129.1,129.11,8187.0,127.78,127.7998,127.691,127.7009,8187.0
2024-03-19 14:05:00,129.13,129.17,129.05,129.17,6161.0,127.7207,127.7602,127.6415,127.7602,6161.0
2024-03-19 14:10:00,129.21,129.39,129.2,129.31,8706.0,127.7998,127.9778,127.7899,127.8987,8706.0
2024-03-19 14:15:00,129.29,129.4,129.27,129.28,14478.0,127.8789,127.9877,127.8591,127.869,14478.0
2024-03-19 14:20:00,129.34,129.36,129.27,129.27,5621.0,127.9284,127.9481,127.8591,127.8591,5621.0
2024-03-19 14:25:00,129.27,129.39,129.27,129.39,8923.0,127.8591,127.9778,127.8591,127.9778,8923.0
2024-03-19 14:30:00,129.44,129.47,129.31,129.31,3741.0,128.0273,128.0569,127.8987,127.8987,3741.0
2024-03-19 14:35:00,129.35,129.37,129.26,129.29,5879.0,127.9383,127.958,127.8492,127.8789,5879.0
2024-03-19 14:40:00,129.29,129.42,129.28,129.42,6371.0,127.8789,128.0075,127.869,128.0075,6371.0
2024-03-19 14:45:00,129.44,129.46,129.25,129.28,3145.0,128.0273,128.0471,127.8393,127.869,3145.0
2024-03-19 14:50:00,129.25,129.33,129.18,129.28,18215.0,127.8393,127.9185,127.7701,127.869,18215.0
2024-03-19 14:55:00,129.23,129.28,129.11,129.16,9724.0,127.8196,127.869,127.7009,127.7503,9724.0
2024-03-19 15:00:00,129.15,129.2,129.07,129.13,8160.0,127.7404,127.7899,127.6613,127.7207,8160.0
2024-03-19 15:05:00,129.13,129.18,129.1,129.12,8124.0,127.7207,127.7701,127.691,127.7108,8124.0
2024-03-19 15:10:00,129.14,129.14,128.89,128.89,9173.0,127.7305,127.7305,127.4833,127.4833,9173.0
2024-03-19 15:15:00,128.86,129.05,128.81,129.03,8658.0,127.4536,127.6415,127.4041,127.6217,8658.0
2024-03-19 15:20:00,129.05,129.07,128.98,129.02,6246.0,127.6415,127.6613,127.5723,127.6119,6246.0
2024-03-19 15:25:00,129.02,129.13,129.01,129.12,7602.0,127.6119,127.7207,127.602,127.7108,7602.0
2024-03-19 15:30:00,129.14,129.26,129.1,129.17,13904.0,127.7305,127.8492,127.691,127.7602,13904.0
2024-03-19 15:35:00,129.17,129.39,129.17,129.36,13037.0,127.7602,127.9778,127.7602,127.9481,13037.0
2024-03-19 15:40:00,129.35,129.49,129.35,129.4,17508.0,127.9383,128.0767,127.9383,127.9877,17508.0
2024-03-19 15:45:00,129.38,129.48,129.1,129.23,17256.0,127.9679,128.0668,127.691,127.8196,17256.0
2024-03-19 15:50:00,129.22,129.44,129.14,129.43,25551.0,127.8097,128.0273,127.7305,128.0174,25551.0
2024-03-19 15:55:00,129.45,129.59,129.29,129.43,79523.0,128.0372,128.1756,127.8789,128.0174,79523.0
2024-03-20 09:30:00,129.41,129.54,128.99,129.15,16340.0,127.9976,128.1262,127.5822,127.7404,16340.0
2024-03-20 09:35:00,129.36,129.59,129.19,129.3,23977.0,127.9481,128.1756,127.78,127.8888,23977.0
2024-03-20 09:40:00,129.44,129.6,129.22,129.46,21293.0,128.0273,128.1855,127.8097,128.0471,21293.0
2024-03-20 09:45:00,129.48,129.82,129.44,129.65,14425.0,128.0668,128.4031,128.0273,128.235,14425.0
2024-03-20 09:50:00,129.75,129.95,129.51,129.77,9686.0,128.3339,128.5317,128.0965,128.3537,9686.0
2024-03-20 09:55:00,129.82,129.91,129.66,129.66,3876.0,128.4031,128.4921,128.2449,128.2449,3876.0
2024-03-20 10:00:00,129.78,129.96,129.69,129.96,8941.0,128.3636,128.5416,128.2745,128.5416,8941.0
2024-03-20 10:05:00,129.96,130.3,129.93,130.1,18366.0,128.5416,128.8779,128.5119,128.6801,18366.0
2024-03-20 10:10:00,129.93,130.11,129.78,129.99,10360.0,128.5119,128.69,128.3636,128.5713,10360.0
2024-03-20 10:15:00,130.0,130.26,129.9,130.25,9482.0,128.5812,128.8383,128.4823,128.8284,9482.0
2024-03-20 10:20:00,130.31,130.44,130.2,130.37,7836.0,128.8878,129.0164,128.779,128.9471,7836.0
2024-03-20 10:25:00,130.44,130.63,130.28,130.54,7138.0,129.0164,129.2043,128.8581,129.1153,7138.0
2024-03-20 10:30:00,130.52,130.67,130.5,130.6,11491.0,129.0955,129.2438,129.0757,129.1746,11491.0
2024-03-20 10:35:00,130.6,130.75,130.48,130.69,7478.0,129.1746,129.323,129.0559,129.2636,7478.0
2024-03-20 10:40:00,130.72,130.87,130.66,130.87,9008.0,129.2933,129.4417,129.234,129.4417,9008.0
2024-03-20 10:45:00,130.88,131.06,130.8,131.01,20074.0,129.4516,129.6296,129.3724,129.5801,20074.0
2024-03-20 10:50:00,131.04,131.2,131.01,131.13,8776.0,129.6098,129.7681,129.5801,129.6988,8776.0
2024-03-20 10:55:00,131.09,131.29,131.05,131.19,11447.0,129.6593,129.8571,129.6197,129.7582,11447.0
2024-03-20 11:00:00,131.13,131.17,130.95,131.04,9284.0,129.6988,129.7384,129.5208,129.6098,9284.0
2024-03-20 11:05:00,131.0,131.23,130.94,131.14,14343.0,129.5702,129.7977,129.5109,129.7087,14343.0
2024-03-20 11:10:00,131.13,131.5,131.05,131.4,13745.0,129.6988,130.0648,129.6197,129.9659,13745.0
2024-03-20 11:15:00,131.33,131.65,131.33,131.55,18045.0,129.8966,130.2132,129.8966,130.1142,18045.0
2024-03-20 11:20:00,131.52,131.77,131.52,131.76,11220.0,130.0846,130.3318,130.0846,130.3219,11220.0
2024-03-20 11:25:00,131.76,131.98,131.71,131.91,14641.0,130.3219,130.5395,130.2725,130.4703,14641.0
2024-03-20 11:30:00,131.91,132.06,131.86,131.95,19432.0,130.4703,130.6187,130.4209,130.5099,19432.0
2024-03-20 11:35:00,131.97,132.14,131.94,132.1,23660.0,130.5297,130.6978,130.5,130.6582,23660.0
2024-03-20 11:40:00,132.07,132.42,132.07,132.27,20077.0,130.6286,130.9747,130.6286,130.8264,20077.0
2024-03-20 11:45:00,132.26,132.39,132.2,132.33,15650.0,130.8165,130.9451,130.7571,130.8857,15650.0
2024-03-20 11:50:00,132.32,132.35,131.88,131.88,20909.0,130.8758,130.9055,130.4406,130.4406,20909.0
2024-03-20 11:55:00,131.9,132.17,131.85,132.11,20909.0,130.4604,130.7275,130.411,130.6681,20909.0
2024-03-20 12:00:00,132.14,132.46,131.99,132.43,20689.0,130.6978,131.0143,130.5494,130.9846,20689.0
2024-03-20 12:05:00,132.39,132.49,132.25,132.33,13152.0,130.9451,131.044,130.8066,130.8857,13152.0
2024-03-20 12:10:00,132.26,132.27,132.13,132.25,8645.0,130.8165,130.8264,130.6879,130.8066,8645.0
2024-03-20 12:15:00,132.27,132.7,132.27,132.69,34441.0,130.8264,131.2517,130.8264,131.2418,34441.0
2024-03-20 12:20:00,132.69,132.76,132.52,132.56,13819.0,131.2418,131.311,131.0737,131.1132,13819.0
2024-03-20 12:25:00,132.51,132.51,132.15,132.26,8650.0,131.0638,131.0638,130.7077,130.8165,8650.0
2024-03-20 12:30:00,132.24,132.33,132.0,132.21,11787.0,130.7967,130.8857,130.5593,130.767,11787.0
2024-03-20 12:35:00,132.23,132.33,132.14,132.15,6983.0,130.7868,130.8857,130.6978,130.7077,6983.0
2024-03-20 12:40:00,132.1,132.16,131.95,132.08,33100.0,130.6582,130.7176,130.5099,130.6385,33100.0
2024-03-20 12:45:00,132.09,132.16,131.91,132.09,9553.0,130.6483,130.7176,130.4703,130.6483,9553.0
2024-03-20 12:50:00,132.05,132.05,131.72,131.78,12194.0,130.6088,130.6088,130.2824,130.3417,12194.0
2024-03-20 12:55:00,131.8,132.04,131.8,131.91,5746.0,130.3615,130.5989,130.3615,130.4703,5746.0
2024-03-20 13:00:00,131.92,132.07,131.87,131.94,7057.0,130.4802,130.6286,130.4307,130.5,7057.0
2024-03-20 13:05:00,131.96,131.96,131.78,131.78,6023.0,130.5198,130.5198,130.3417,130.3417,6023.0
2024-03-20 13:10:00,131.7,131.84,131.7,131.79,3574.0,130.2626,130.4011,130.2626,130.3516,3574.0
2024-03-20 13:15:00,131.77,131.98,131.77,131.95,4364.0,130.3318,130.5395,130.3318,130.5099,4364.0
2024-03-20 13:20:00,131.93,131.93,131.75,131.8,4302.0,130.4901,130.4901,130.3121,130.3615,4302.0
2024-03-20 13:25:00,131.82,132.05,131.79,132.0,15419.0,130.3813,130.6088,130.3516,130.5593,15419.0
2024-03-20 13:30:00,132.0,132.26,131.96,132.25,15373.0,130.5593,130.8165,130.5198,130.8066,15373.0
2024-03-20 13:35:00,132.25,132.28,132.08,132.14,18070.0,130.8066,130.8363,130.6385,130.6978,18070.0
2024-03-20 13:40:00,132.09,132.23,132.09,132.23,8225.0,130.6483,130.7868,130.6483,130.7868,8225.0
2024-03-20 13:45:00,132.25,132.36,132.23,132.31,9538.0,130.8066,130.9154,130.7868,130.8659,9538.0
2024-03-20 13:50:00,132.37,132.37,132.2,132.2,5896.0,130.9253,130.9253,130.7571,130.7571,5896.0
2024-03-20 13:55:00,132.19,132.3,132.17,132.21,19450.0,130.7473,130.8561,130.7275,130.767,19450.0
2024-03-20 14:00:00,132.28,133.07,132.28,133.07,28982.0,130.8363,131.6177,130.8363,131.6177,28982.0
2024-03-20 14:05:00,133.02,133.53,132.97,133.2,73577.0,131.5682,132.0726,131.5187,131.7462,73577.0
2024-03-20 14:10:00,133.23,133.37,132.96,133.02,20806.0,131.7759,131.9144,131.5089,131.5682,20806.0
2024-03-20 14:15:00,133.05,133.06,132.7,132.78,18144.0,131.5979,131.6078,131.2517,131.3308,18144.0
2024-03-20 14:20:00,132.72,133.07,132.71,133.07,67812.0,131.2715,131.6177,131.2616,131.6177,67812.0
2024-03-20 14:25:00,132.95,133.16,132.86,133.07,43723.0,131.499,131.7067,131.4099,131.6177,43723.0
2024-03-20 14:30:00,133.17,133.31,132.54,132.62,17389.0,131.7166,131.855,131.0934,131.1726,17389.0
2024-03-20 14:35:00,132.52,133.19,132.43,133.0,20247.0,131.0737,131.7363,130.9846,131.5484,20247.0
2024-03-20 14:40:00,133.1,133.3,132.9,133.01,41906.0,131.6473,131.8451,131.4495,131.5583,41906.0
2024-03-20 14:45:00,133.06,133.87,133.01,133.74,62240.0,131.6078,132.4089,131.5583,132.2803,62240.0
2024-03-20 14:50:00,133.73,134.25,133.7,134.25,119055.0,132.2704,132.7848,132.2408,132.7848,119055.0
2024-03-20 14:55:00,134.21,134.53,133.92,133.94,41711.0,132.7452,133.0617,132.4584,132.4782,41711.0
2024-03-20 15:00:00,134.02,134.5,133.98,134.24,23492.0,132.5573,133.032,132.5177,132.7749,23492.0
2024-03-20 15:05:00,134.25,134.62,134.04,134.45,59688.0,132.7848,133.1507,132.5771,132.9826,59688.0
2024-03-20 15:10:00,134.46,134.59,134.15,134.15,22811.0,132.9925,133.1211,132.6859,132.6859,22811.0
2024-03-20 15:15:00,134.19,134.46,134.08,134.4,29646.0,132.7254,132.9925,132.6166,132.9331,29646.0
2024-03-20 15:20:00,134.4,134.59,134.34,134.59,57566.0,132.9331,133.1211,132.8738,133.1211,57566.0
2024-03-20 15:25:00,134.58,134.81,134.53,134.73,27171.0,133.1112,133.3387,133.0617,133.2595,27171.0
2024-03-20 15:30:00,134.72,134.94,134.6,134.65,31151.0,133.2496,133.4672,133.131,133.1804,31151.0
2024-03-20 15:35:00,134.65,134.79,134.5,134.78,29078.0,133.1804,133.3189,133.032,133.309,29078.0
2024-03-20 15:40:00,134.77,134.99,134.68,134.77,35278.0,133.2991,133.5167,133.2101,133.2991,35278.0
2024-03-20 15:45:00,134.8,135.19,134.69,134.7,114696.0,133.3288,133.7145,133.22,133.2299,114696.0
2024-03-20 15:50:00,134.74,135.34,134.62,135.26,68282.0,133.2694,133.8629,133.1507,133.7838,68282.0
2024-03-20 15:55:00,135.29,135.55,135.09,135.54,186279.0,133.8134,134.0706,133.6156,134.0607,186279.0
2024-03-21 09:30:00,136.79,137.44,136.77,136.86,77187.0,135.2971,135.94,135.2773,135.3663,77187.0
2024-03-21 09:35:00,137.05,137.05,136.26,136.54,50047.0,135.5542,135.5542,134.7728,135.0498,50047.0
2024-03-21 09:40:00,136.7,137.29,136.42,136.92,23224.0,135.208,135.7916,134.9311,135.4256,23224.0
2024-03-21 09:45:00,136.98,136.98,136.24,136.32,26921.0,135.485,135.485,134.7531,134.8322,26921.0
2024-03-21 09:50:00,136.41,136.82,136.28,136.69,51509.0,134.9212,135.3267,134.7926,135.1981,51509.0
2024-03-21 09:55:00,136.71,136.87,136.31,136.34,22050.0,135.2179,135.3762,134.8223,134.852,22050.0
2024-03-21 10:00:00,136.39,136.39,136.1,136.11,22895.0,134.9014,134.9014,134.6146,134.6245,22895.0
2024-03-21 10:05:00,136.09,136.19,135.7,135.94,49233.0,134.6047,134.7036,134.2189,134.4563,49233.0
2024-03-21 10:10:00,136.0,136.35,135.94,136.25,26630.0,134.5157,134.8619,134.4563,134.7629,26630.0
2024-03-21 10:15:00,136.24,136.52,136.19,136.31,23600.0,134.7531,135.03,134.7036,134.8223,23600.0
2024-03-21 10:20:00,136.26,136.29,136.16,136.2,16680.0,134.7728,134.8025,134.6739,134.7135,16680.0
2024-03-21 10:25:00,136.17,136.23,136.09,136.18,12740.0,134.6838,134.7432,134.6047,134.6937,12740.0
2024-03-21 10:30:00,136.18,136.24,135.97,136.0,16462.0,134.6937,134.7531,134.486,134.5157,16462.0
2024-03-21 10:35:00,136.0,136.5,135.78,136.46,33389.0,134.5157,135.0102,134.2981,134.9707,33389.0
2024-03-21 10:40:00,136.46,136.77,136.33,136.59,25831.0,134.9707,135.2773,134.8421,135.0992,25831.0
2024-03-21 10:45:00,136.6,136.71,136.29,136.37,33122.0,135.1091,135.2179,134.8025,134.8816,33122.0
2024-03-21 10:50:00,136.36,136.4,136.13,136.22,11117.0,134.8717,134.9113,134.6443,134.7333,11117.0
2024-03-21 10:55:00,136.22,136.23,135.94,136.17,12421.0,134.7333,134.7432,134.4563,134.6838,12421.0
2024-03-21 11:00:00,136.12,136.28,136.08,136.19,12715.0,134.6344,134.7926,134.5948,134.7036,12715.0
2024-03-21 11:05:00,136.16,136.34,136.07,136.26,8604.0,134.6739,134.852,134.5849,134.7728,8604.0
2024-03-21 11:10:00,136.32,136.4,136.12,136.27,10249.0,134.8322,134.9113,134.6344,134.7827,10249.0
2024-03-21 11:15:00,136.29,136.5,136.26,136.44,8267.0,134.8025,135.0102,134.7728,134.9509,8267.0
2024-03-21 11:20:00,136.43,136.55,136.34,136.5,8191.0,134.941,135.0597,134.852,135.0102,8191.0
2024-03-21 11:25:00,136.5,136.5,136.31,136.46,8041.0,135.0102,135.0102,134.8223,134.9707,8041.0
2024-03-21 11:30:00,136.43,136.53,136.19,136.21,10551.0,134.941,135.0399,134.7036,134.7234,10551.0
2024-03-21 11:35:00,136.21,136.39,136.13,136.34,9133.0,134.7234,134.9014,134.6443,134.852,9133.0
2024-03-21 11:40:00,136.36,136.61,136.35,136.6,15042.0,134.8717,135.119,134.8619,135.1091,15042.0
2024-03-21 11:45:00,136.56,136.71,136.55,136.59,11068.0,135.0696,135.2179,135.0597,135.0992,11068.0
2024-03-21 11:50:00,136.58,136.84,136.56,136.56,20442.0,135.0893,135.3465,135.0696,135.0696,20442.0
2024-03-21 11:55:00,136.56,136.56,136.2,136.25,15816.0,135.0696,135.0696,134.7135,134.7629,15816.0
2024-03-21 12:00:00,136.24,136.25,135.74,135.81,11497.0,134.7531,134.7629,134.2585,134.3277,11497.0
2024-03-21 12:05:00,135.81,135.81,135.17,135.17,27121.0,134.3277,134.3277,133.6947,133.6947,27121.0
2024-03-21 12:10:00,135.19,135.34,135.09,135.16,26661.0,133.7145,133.8629,133.6156,133.6848,26661.0
2024-03-21 12:15:00,135.14,135.28,135.05,135.06,15265.0,133.6651,133.8035,133.576,133.5859,15265.0
2024-03-21 12:20:00,135.07,135.46,135.02,135.33,18614.0,133.5958,133.9816,133.5464,133.853,18614.0
2024-03-21 12:25:00,135.34,135.57,135.31,135.37,9595.0,133.8629,134.0904,133.8332,133.8925,9595.0
2024-03-21 12:30:00,135.3,135.45,135.14,135.39,32858.0,133.8233,133.9717,133.6651,133.9123,32858.0
2024-03-21 12:35:00,135.38,135.58,135.12,135.38,99256.0,133.9024,134.1003,133.6453,133.9024,99256.0
2024-03-21 12:40:00,135.43,135.43,135.07,135.14,62939.0,133.9519,133.9519,133.5958,133.6651,62939.0
2024-03-21 12:45:00,135.15,135.15,134.8,134.83,56989.0,133.675,133.675,133.3288,133.3584,56989.0
2024-03-21 12:50:00,134.86,135.05,134.75,134.8,22126.0,133.3881,133.576,133.2793,133.3288,22126.0
2024-03-21 12:55:00,134.81,135.13,134.75,135.06,20557.0,133.3387,133.6552,133.2793,133.5859,20557.0
2024-03-21 13:00:00,135.12,135.3,134.98,135.28,14820.0,133.6453,133.8233,133.5068,133.8035,14820.0
2024-03-21 13:05:00,135.3,135.58,135.24,135.56,7409.0,133.8233,134.1003,133.764,134.0805,7409.0
2024-03-21 13:10:00,135.52,135.82,135.49,135.74,8079.0,134.0409,134.3376,134.0112,134.2585,8079.0
2024-03-21 13:15:00,135.73,135.78,135.39,135.42,10301.0,134.2486,134.2981,133.9123,133.942,10301.0
2024-03-21 13:20:00,135.42,135.42,135.23,135.23,10163.0,133.942,133.942,133.7541,133.7541,10163.0
2024-03-21 13:25:00,135.19,135.2,134.96,135.04,13362.0,133.7145,133.7244,133.487,133.5662,13362.0
2024-03-21 13:30:00,135.04,135.36,134.98,135.25,13347.0,133.5662,133.8827,133.5068,133.7739,13347.0
2024-03-21 13:35:00,135.27,135.5,135.26,135.42,5022.0,133.7936,134.0211,133.7838,133.942,5022.0
2024-03-21 13:40:00,135.37,135.45,135.21,135.35,60161.0,133.8925,133.9717,133.7343,133.8728,60161.0
2024-03-21 13:45:00,135.31,135.37,135.19,135.24,14877.0,133.8332,133.8925,133.7145,133.764,14877.0
2024-03-21 13:50:00,135.22,135.25,135.0,135.06,9083.0,133.7442,133.7739,133.5266,133.5859,9083.0
2024-03-21 13:55:00,135.03,135.1,134.98,135.05,22327.0,133.5563,133.6255,133.5068,133.576,22327.0
2024-03-21 14:00:00,135.06,135.06,134.92,135.04,5668.0,133.5859,133.5859,133.4475,133.5662,5668.0
2024-03-21 14:05:00,135.06,135.39,135.06,135.39,4273.0,133.5859,133.9123,133.5859,133.9123,4273.0
2024-03-21 14:10:00,135.43,135.49,135.29,135.33,12380.0,133.9519,134.0112,133.8134,133.853,12380.0
2024-03-21 14:15:00,135.29,135.44,135.2,135.39,7693.0,133.8134,133.9618,133.7244,133.9123,7693.0
2024-03-21 14:20:00,135.43,135.54,135.39,135.51,6210.0,133.9519,134.0607,133.9123,134.031,6210.0
2024-03-21 14:25:00,135.55,135.62,135.48,135.62,4298.0,134.0706,134.1398,134.0013,134.1398,4298.0
2024-03-21 14:30:00,135.6,135.62,135.46,135.47,4664.0,134.12,134.1398,133.9816,133.9915,4664.0
2024-03-21 14:35:00,135.44,135.44,135.16,135.21,21047.0,133.9618,133.9618,133.6848,133.7343,21047.0
2024-03-21 14:40:00,135.19,135.33,135.05,135.08,12963.0,133.7145,133.853,133.576,133.6057,12963.0
2024-03-21 14:45:00,135.06,135.3,134.99,135.3,9863.0,133.5859,133.8233,133.5167,133.8233,9863.0
2024-03-21 14:50:00,135.27,135.42,135.2,135.42,3944.0,133.7936,133.942,133.7244,133.942,3944.0
2024-03-21 14:55:00,135.41,135.5,135.36,135.45,5147.0,133.9321,134.0211,133.8827,133.9717,5147.0
2024-03-21 15:00:00,135.45,135.5,135.33,135.42,6514.0,133.9717,134.0211,133.853,133.942,6514.0
2024-03-21 15:05:00,135.44,135.61,135.29,135.3,9362.0,133.9618,134.1299,133.8134,133.8233,9362.0
2024-03-21 15:10:00,135.29,135.33,135.1,135.11,21611.0,133.8134,133.853,133.6255,133.6354,21611.0
2024-03-21 15:15:00,135.13,135.41,135.05,135.38,11804.0,133.6552,133.9321,133.576,133.9024,11804.0
2024-03-21 15:20:00,135.34,135.39,135.16,135.19,12389.0,133.8629,133.9123,133.6848,133.7145,12389.0
2024-03-21 15:25:00,135.21,135.46,135.12,135.46,17879.0,133.7343,133.9816,133.6453,133.9816,17879.0
2024-03-21 15:30:00,135.45,135.53,135.34,135.36,14637.0,133.9717,134.0508,133.8629,133.8827,14637.0
2024-03-21 15:35:00,135.38,135.46,135.17,135.46,35760.0,133.9024,133.9816,133.6947,133.9816,35760.0
2024-03-21 15:40:00,135.47,135.95,135.43,135.93,19957.0,133.9915,134.4662,133.9519,134.4464,19957.0
2024-03-21 15:45:00,135.93,135.95,135.51,135.71,19172.0,134.4464,134.4662,134.031,134.2288,19172.0
2024-03-21 15:50:00,135.78,136.03,135.71,135.78,23926.0,134.2981,134.5453,134.2288,134.2981,23926.0
2024-03-21 15:55:00,135.81,135.93,135.59,135.71,94582.0,134.3277,134.4464,134.1101,134.2288,94582.0
2024-03-22 09:30:00,135.48,135.9,135.39,135.76,28841.0,134.0013,134.4168,133.9123,134.2783,28841.0
2024-03-22 09:35:00,135.73,135.81,135.2,135.2,13596.0,134.2486,134.3277,133.7244,133.7244,13596.0
2024-03-22 09:40:00,135.2,135.86,135.2,135.53,24323.0,133.7244,134.3772,133.7244,134.0508,24323.0
2024-03-22 09:45:00,135.52,135.68,135.21,135.44,11650.0,134.0409,134.1992,133.7343,133.9618,11650.0
2024-03-22 09:50:00,135.43,135.59,135.23,135.32,13952.0,133.9519,134.1101,133.7541,133.8431,13952.0
2024-03-22 09:55:00,135.36,135.74,135.28,135.54,13097.0,133.8827,134.2585,133.8035,134.0607,13097.0
2024-03-22 10:00:00,135.67,136.13,135.67,136.0,28523.0,134.1893,134.6443,134.1893,134.5157,28523.0
2024-03-22 10:05:00,136.04,136.25,135.99,136.2,7707.0,134.5552,134.7629,134.5058,134.7135,7707.0
2024-03-22 10:10:00,136.23,136.3,135.96,136.06,7099.0,134.7432,134.8124,134.4761,134.575,7099.0
2024-03-22 10:15:00,136.01,136.34,135.99,136.09,12562.0,134.5256,134.852,134.5058,134.6047,12562.0
2024-03-22 10:20:00,136.1,136.1,135.58,135.76,7494.0,134.6146,134.6146,134.1003,134.2783,7494.0
2024-03-22 10:25:00,135.73,135.75,135.51,135.61,8984.0,134.2486,134.2684,134.031,134.1299,8984.0
2024-03-22 10:30:00,135.6,135.75,135.43,135.52,4671.0,134.12,134.2684,133.9519,134.0409,4671.0
2024-03-22 10:35:00,135.51,135.65,135.44,135.54,8896.0,134.031,134.1695,133.9618,134.0607,8896.0
2024-03-22 10:40:00,135.59,135.62,135.43,135.43,5958.0,134.1101,134.1398,133.9519,133.9519,5958.0
2024-03-22 10:45:00,135.41,135.49,135.3,135.48,9103.0,133.9321,134.0112,133.8233,134.0013,9103.0
2024-03-22 10:50:00,135.44,135.45,135.34,135.43,4884.0,133.9618,133.9717,133.8629,133.9519,4884.0
2024-03-22 10:55:00,135.48,135.84,135.44,135.69,11544.0,134.0013,134.3574,133.9618,134.2091,11544.0
2024-03-22 11:00:00,135.67,135.94,135.66,135.78,7701.0,134.1893,134.4563,134.1794,134.2981,7701.0
2024-03-22 11:05:00,135.69,135.79,135.66,135.68,6545.0,134.2091,134.308,134.1794,134.1992,6545.0
2024-03-22 11:10:00,135.67,135.85,135.54,135.59,8015.0,134.1893,134.3673,134.0607,134.1101,8015.0
2024-03-22 11:15:00,135.54,135.54,135.28,135.42,5430.0,134.0607,134.0607,133.8035,133.942,5430.0
2024-03-22 11:20:00,135.46,135.73,135.4,135.72,3684.0,133.9816,134.2486,133.9222,134.2387,3684.0
2024-03-22 11:25:00,135.76,135.76,135.6,135.64,4557.0,134.2783,134.2783,134.12,134.1596,4557.0
2024-03-22 11:30:00,135.6,135.85,135.58,135.71,6713.0,134.12,134.3673,134.1003,134.2288,6713.0
2024-03-22 11:35:00,135.74,135.75,135.45,135.45,8145.0,134.2585,134.2684,133.9717,133.9717,8145.0
2024-03-22 11:40:00,135.41,135.52,135.4,135.43,3890.0,133.9321,134.0409,133.9222,133.9519,3890.0
2024-03-22 11:45:00,135.47,135.52,135.38,135.38,4121.0,133.9915,134.0409,133.9024,133.9024,4121.0
2024-03-22 11:50:00,135.33,135.53,135.32,135.47,4173.0,133.853,134.0508,133.8431,133.9915,4173.0
2024-03-22 11:55:00,135.47,135.64,135.42,135.6,9728.0,133.9915,134.1596,133.942,134.12,9728.0
2024-03-22 12:00:00,135.7,135.7,135.55,135.59,5108.0,134.2189,134.2189,134.0706,134.1101,5108.0
2024-03-22 12:05:00,135.62,135.73,135.59,135.6,10682.0,134.1398,134.2486,134.1101,134.12,10682.0
2024-03-22 12:10:00,135.58,135.66,135.56,135.56,4689.0,134.1003,134.1794,134.0805,134.0805,4689.0
2024-03-22 12:15:00,135.54,135.6,135.5,135.53,12132.0,134.0607,134.12,134.0211,134.0508,12132.0
2024-03-22 12:20:00,135.5,135.58,135.49,135.55,4583.0,134.0211,134.1003,134.0112,134.0706,4583.0
2024-03-22 12:25:00,135.58,135.64,135.5,135.51,10097.0,134.1003,134.1596,134.0211,134.031,10097.0
2024-03-22 12:30:00,135.52,135.6,135.45,135.53,5446.0,134.0409,134.12,133.9717,134.0508,5446.0
2024-03-22 12:35:00,135.53,135.59,135.5,135.59,2540.0,134.0508,134.1101,134.0211,134.1101,2540.0
2024-03-22 12:40:00,135.6,135.61,135.49,135.5,4292.0,134.12,134.1299,134.0112,134.0211,4292.0
2024-03-22 12:45:00,135.53,135.62,135.5,135.52,6722.0,134.0508,134.1398,134.0211,134.0409,6722.0
2024-03-22 12:50:00,135.52,135.58,135.49,135.56,5853.0,134.0409,134.1003,134.0112,134.0805,5853.0
2024-03-22 12:55:00,135.51,135.56,135.5,135.56,5933.0,134.031,134.0805,134.0211,134.0805,5933.0
2024-03-22 13:00:00,135.57,135.58,135.46,135.5,9866.0,134.0904,134.1003,133.9816,134.0211,9866.0
2024-03-22 13:05:00,135.5,135.51,135.4,135.43,5488.0,134.0211,134.031,133.9222,133.9519,5488.0
2024-03-22 13:10:00,135.41,135.44,135.26,135.31,13663.0,133.9321,133.9618,133.7838,133.8332,13663.0
2024-03-22 13:15:00,135.31,135.51,135.25,135.44,8644.0,133.8332,134.031,133.7739,133.9618,8644.0
2024-03-22 13:20:00,135.41,135.56,135.38,135.56,16754.0,133.9321,134.0805,133.9024,134.0805,16754.0
2024-03-22 13:25:00,135.5,135.54,135.44,135.53,9239.0,134.0211,134.0607,133.9618,134.0508,9239.0
2024-03-22 13:30:00,135.53,135.6,135.49,135.55,4473.0,134.0508,134.12,134.0112,134.0706,4473.0
2024-03-22 13:35:00,135.49,135.54,135.42,135.42,6044.0,134.0112,134.0607,133.942,133.942,6044.0
2024-03-22 13:40:00,135.44,135.46,135.37,135.4,6581.0,133.9618,133.9816,133.8925,133.9222,6581.0
2024-03-22 13:45:00,135.4,135.46,135.39,135.46,6268.0,133.9222,133.9816,133.9123,133.9816,6268.0
2024-03-22 13:50:00,135.44,135.58,135.42,135.55,6603.0,133.9618,134.1003,133.942,134.0706,6603.0
2024-03-22 13:55:00,135.55,135.59,135.52,135.53,4904.0,134.0706,134.1101,134.0409,134.0508,4904.0
2024-03-22 14:00:00,135.51,135.68,135.5,135.67,6616.0,134.031,134.1992,134.0211,134.1893,6616.0
2024-03-22 14:05:00,135.68,135.7,135.56,135.57,3351.0,134.1992,134.2189,134.0805,134.0904,3351.0
2024-03-22 14:10:00,135.58,135.59,135.4,135.44,5507.0,134.1003,134.1101,133.9222,133.9618,5507.0
2024-03-22 14:15:00,135.44,135.45,135.3,135.38,12041.0,133.9618,133.9717,133.8233,133.9024,12041.0
2024-03-22 14:20:00,135.38,135.48,135.31,135.33,15148.0,133.9024,134.0013,133.8332,133.853,15148.0
2024-03-22 14:25:00,135.35,135.44,135.35,135.37,5795.0,133.8728,133.9618,133.8728,133.8925,5795.0
2024-03-22 14:30:00,135.37,135.45,135.36,135.41,6564.0,133.8925,133.9717,133.8827,133.9321,6564.0
2024-03-22 14:35:00,135.42,135.55,135.42,135.46,8064.0,133.942,134.0706,133.942,133.9816,8064.0
2024-03-22 14:40:00,135.46,135.52,135.44,135.48,6552.0,133.9816,134.0409,133.9618,134.0013,6552.0
2024-03-22 14:45:00,135.49,135.57,135.42,135.51,6296.0,134.0112,134.0904,133.942,134.031,6296.0
2024-03-22 14:50:00,135.46,135.68,135.46,135.63,19712.0,133.9816,134.1992,133.9816,134.1497,19712.0
2024-03-22 14:55:00,135.65,135.83,135.65,135.77,9359.0,134.1695,134.3475,134.1695,134.2882,9359.0
2024-03-22 15:00:00,135.77,135.77,135.61,135.63,5925.0,134.2882,134.2882,134.1299,134.1497,5925.0
2024-03-22 15:05:00,135.63,135.64,135.54,135.56,6723.0,134.1497,134.1596,134.0607,134.0805,6723.0
2024-03-22 15:10:00,135.57,135.57,135.4,135.44,8914.0,134.0904,134.0904,133.9222,133.9618,8914.0
2024-03-22 15:15:00,135.44,135.46,135.34,135.41,9899.0,133.9618,133.9816,133.8629,133.9321,9899.0
2024-03-22 15:20:00,135.4,135.49,135.39,135.43,7507.0,133.9222,134.0112,133.9123,133.9519,7507.0
2024-03-22 15:25:00,135.46,135.62,135.46,135.62,7055.0,133.9816,134.1398,133.9816,134.1398,7055.0
2024-03-22 15:30:00,135.61,135.61,135.48,135.54,10592.0,134.1299,134.1299,134.0013,134.0607,10592.0
2024-03-22 15:35:00,135.55,135.71,135.55,135.68,8750.0,134.0706,134.2288,134.0706,134.1992,8750.0
2024-03-22 15:40:00,135.69,135.85,135.64,135.85,17631.0,134.2091,134.3673,134.1596,134.3673,17631.0
2024-03-22 15:45:00,135.84,136.01,135.72,135.96,35079.0,134.3574,134.5256,134.2387,134.4761,35079.0
2024-03-22 15:50:00,135.96,136.16,135.91,136.15,35125.0,134.4761,134.6739,134.4267,134.664,35125.0
2024-03-22 15:55:00,136.16,136.2,135.86,136.0,95505.0,134.6739,134.7135,134.3772,134.5157,95505.0
2024-03-25 09:30:00,136.82,138.31,136.61,137.48,82376.0,135.3267,136.8005,135.119,135.9795,82376.0
2024-03-25 09:35:00,137.5,137.75,137.2,137.64,33896.0,135.9993,136.2466,135.7026,136.1378,33896.0
2024-03-25 09:40:00,137.61,137.65,137.15,137.41,15840.0,136.1081,136.1477,135.6531,135.9103,15840.0
2024-03-25 09:45:00,137.5,137.5,136.99,137.0,45162.0,135.9993,135.9993,135.4949,135.5048,45162.0
2024-03-25 09:50:00,137.01,137.09,136.31,136.4,53754.0,135.5147,135.5938,134.8223,134.9113,53754.0
2024-03-25 09:55:00,136.37,136.55,135.95,136.55,46863.0,134.8816,135.0597,134.4662,135.0597,46863.0
2024-03-25 10:00:00,136.53,136.79,136.29,136.75,17772.0,135.0399,135.2971,134.8025,135.2575,17772.0
2024-03-25 10:05:00,136.76,136.98,136.57,136.86,221085.0,135.2674,135.485,135.0795,135.3663,221085.0
2024-03-25 10:10:00,136.84,137.02,136.62,137.02,15800.0,135.3465,135.5245,135.1289,135.5245,15800.0
2024-03-25 10:15:00,136.95,137.13,136.74,136.77,16411.0,135.4553,135.6333,135.2476,135.2773,16411.0
2024-03-25 10:20:00,136.8,136.81,136.37,136.43,12845.0,135.3069,135.3168,134.8816,134.941,12845.0
2024-03-25 10:25:00,136.41,136.45,136.18,136.41,11333.0,134.9212,134.9608,134.6937,134.9212,11333.0
2024-03-25 10:30:00,136.44,136.67,136.34,136.64,16946.0,134.9509,135.1784,134.852,135.1487,16946.0
2024-03-25 10:35:00,136.64,136.7,136.42,136.54,52071.0,135.1487,135.208,134.9311,135.0498,52071.0
2024-03-25 10:40:00,136.51,136.56,136.13,136.13,14398.0,135.0201,135.0696,134.6443,134.6443,14398.0
2024-03-25 10:45:00,136.13,136.37,136.04,136.33,18633.0,134.6443,134.8816,134.5552,134.8421,18633.0
2024-03-25 10:50:00,136.29,136.64,136.26,136.52,15118.0,134.8025,135.1487,134.7728,135.03,15118.0
2024-03-25 10:55:00,136.53,136.78,136.47,136.57,11836.0,135.0399,135.2872,134.9805,135.0795,11836.0
2024-03-25 11:00:00,136.58,136.93,136.58,136.93,9466.0,135.0893,135.4355,135.0893,135.4355,9466.0
2024-03-25 11:05:00,136.92,137.15,136.8,137.08,11720.0,135.4256,135.6531,135.3069,135.5839,11720.0
2024-03-25 11:10:00,137.04,137.22,137.0,137.0,6009.0,135.5443,135.7224,135.5048,135.5048,6009.0
2024-03-25 11:15:00,137.0,137.05,136.76,136.76,8390.0,135.5048,135.5542,135.2674,135.2674,8390.0
2024-03-25 11:20:00,136.8,136.83,136.69,136.81,8374.0,135.3069,135.3366,135.1981,135.3168,8374.0
2024-03-25 11:25:00,136.81,136.91,136.79,136.85,7828.0,135.3168,135.4157,135.2971,135.3564,7828.0
2024-03-25 11:30:00,136.8,136.81,136.6,136.69,4153.0,135.3069,135.3168,135.1091,135.1981,4153.0
2024-03-25 11:35:00,136.67,136.98,136.58,136.92,6386.0,135.1784,135.485,135.0893,135.4256,6386.0
2024-03-25 11:40:00,136.93,136.93,136.73,136.73,12266.0,135.4355,135.4355,135.2377,135.2377,12266.0
2024-03-25 11:45:00,136.74,136.75,136.57,136.64,8246.0,135.2476,135.2575,135.0795,135.1487,8246.0
2024-03-25 11:50:00,136.62,136.75,136.55,136.69,7834.0,135.1289,135.2575,135.0597,135.1981,7834.0
2024-03-25 11:55:00,136.66,136.91,136.61,136.67,10888.0,135.1685,135.4157,135.119,135.1784,10888.0
2024-03-25 12:00:00,136.67,136.83,136.51,136.68,12514.0,135.1784,135.3366,135.0201,135.1883,12514.0
2024-03-25 12:05:00,136.71,136.91,136.71,136.74,6825.0,135.2179,135.4157,135.2179,135.2476,6825.0
2024-03-25 12:10:00,136.73,136.76,136.6,136.7,29861.0,135.2377,135.2674,135.1091,135.208,29861.0
2024-03-25 12:15:00,136.7,136.74,136.51,136.71,15503.0,135.208,135.2476,135.0201,135.2179,15503.0
2024-03-25 12:20:00,136.71,136.71,136.44,136.49,6826.0,135.2179,135.2179,134.9509,135.0003,6826.0
2024-03-25 12:25:00,136.49,136.7,136.49,136.64,7015.0,135.0003,135.208,135.0003,135.1487,7015.0
2024-03-25 12:30:00,136.64,136.74,136.63,136.67,7630.0,135.1487,135.2476,135.1388,135.1784,7630.0
2024-03-25 12:35:00,136.69,136.77,136.64,136.68,5718.0,135.1981,135.2773,135.1487,135.1883,5718.0
2024-03-25 12:40:00,136.66,136.71,136.63,136.65,3924.0,135.1685,135.2179,135.1388,135.1586,3924.0
2024-03-25 12:45:00,136.66,136.82,136.65,136.72,5960.0,135.1685,135.3267,135.1586,135.2278,5960.0
2024-03-25 12:50:00,136.74,137.06,136.74,137.0,12315.0,135.2476,135.5641,135.2476,135.5048,12315.0
2024-03-25 12:55:00,137.0,137.05,136.86,136.99,7770.0,135.5048,135.5542,135.3663,135.4949,7770.0
2024-03-25 13:00:00,136.99,137.1,136.98,137.06,7614.0,135.4949,135.6037,135.485,135.5641,7614.0
2024-03-25 13:05:00,136.99,137.1,136.97,137.09,3711.0,135.4949,135.6037,135.4751,135.5938,3711.0
2024-03-25 13:10:00,137.1,137.15,137.01,137.02,5986.0,135.6037,135.6531,135.5147,135.5245,5986.0
2024-03-25 13:15:00,137.05,137.13,136.9,137.07,5869.0,135.5542,135.6333,135.4059,135.574,5869.0
2024-03-25 13:20:00,137.03,137.08,137.0,137.07,6899.0,135.5344,135.5839,135.5048,135.574,6899.0
2024-03-25 13:25:00,137.05,137.22,137.04,137.18,14130.0,135.5542,135.7224,135.5443,135.6828,14130.0
2024-03-25 13:30:00,137.17,137.35,137.13,137.21,8405.0,135.6729,135.8509,135.6333,135.7125,8405.0
2024-03-25 13:35:00,137.23,137.33,137.2,137.31,4467.0,135.7322,135.8312,135.7026,135.8114,4467.0
2024-03-25 13:40:00,137.29,137.5,137.29,137.39,7388.0,135.7916,135.9993,135.7916,135.8905,7388.0
2024-03-25 13:45:00,137.41,137.55,137.41,137.44,12825.0,135.9103,136.0488,135.9103,135.94,12825.0
2024-03-25 13:50:00,137.48,137.57,137.45,137.54,7099.0,135.9795,136.0685,135.9498,136.0389,7099.0
2024-03-25 13:55:00,137.52,137.61,137.46,137.58,11436.0,136.0191,136.1081,135.9597,136.0784,11436.0
2024-03-25 14:00:00,137.58,137.65,137.48,137.5,24815.0,136.0784,136.1477,135.9795,135.9993,24815.0
2024-03-25 14:05:00,137.46,137.5,137.4,137.4,7167.0,135.9597,135.9993,135.9004,135.9004,7167.0
2024-03-25 14:10:00,137.39,137.43,137.21,137.43,6099.0,135.8905,135.9301,135.7125,135.9301,6099.0
2024-03-25 14:15:00,137.44,137.53,137.43,137.46,9612.0,135.94,136.029,135.9301,135.9597,9612.0
2024-03-25 14:20:00,137.47,137.47,137.31,137.41,7826.0,135.9696,135.9696,135.8114,135.9103,7826.0
2024-03-25 14:25:00,137.4,137.44,137.24,137.29,28156.0,135.9004,135.94,135.7421,135.7916,28156.0
2024-03-25 14:30:00,137.28,137.36,137.22,137.23,9794.0,135.7817,135.8608,135.7224,135.7322,9794.0
2024-03-25 14:35:00,137.22,137.31,137.1,137.1,11108.0,135.7224,135.8114,135.6037,135.6037,11108.0
2024-03-25 14:40:00,137.09,137.21,137.0,137.17,7608.0,135.5938,135.7125,135.5048,135.6729,7608.0
2024-03-25 14:45:00,137.14,137.28,137.1,137.11,7261.0,135.6432,135.7817,135.6037,135.6136,7261.0
2024-03-25 14:50:00,137.12,137.18,137.1,137.13,6032.0,135.6235,135.6828,135.6037,135.6333,6032.0
2024-03-25 14:55:00,137.15,137.19,136.97,137.0,8661.0,135.6531,135.6927,135.4751,135.5048,8661.0
2024-03-25 15:00:00,136.95,136.97,136.78,136.86,8771.0,135.4553,135.4751,135.2872,135.3663,8771.0
2024-03-25 15:05:00,136.87,136.87,136.71,136.71,7386.0,135.3762,135.3762,135.2179,135.2179,7386.0
2024-03-25 15:10:00,136.72,136.83,136.66,136.78,8172.0,135.2278,135.3366,135.1685,135.2872,8172.0
2024-03-25 15:15:00,136.8,136.86,136.76,136.78,10093.0,135.3069,135.3663,135.2674,135.2872,10093.0
2024-03-25 15:20:00,136.78,136.79,136.68,136.72,7530.0,135.2872,135.2971,135.1883,135.2278,7530.0
2024-03-25 15:25:00,136.72,136.74,136.63,136.73,10810.0,135.2278,135.2476,135.1388,135.2377,10810.0
2024-03-25 15:30:00,136.7,136.92,136.7,136.83,18865.0,135.208,135.4256,135.208,135.3366,18865.0
2024-03-25 15:35:00,136.83,136.9,136.62,136.64,17827.0,135.3366,135.4059,135.1289,135.1487,17827.0
2024-03-25 15:40:00,136.68,136.83,136.56,136.83,18535.0,135.1883,135.3366,135.0696,135.3366,18535.0
2024-03-25 15:45:00,136.87,136.95,136.66,136.78,25931.0,135.3762,135.4553,135.1685,135.2872,25931.0
2024-03-25 15:50:00,136.74,136.87,136.47,136.49,45182.0,135.2476,135.3762,134.9805,135.0003,45182.0
2024-03-25 15:55:00,136.51,136.55,136.21,136.27,102946.0,135.0201,135.0597,134.7234,134.7827,102946.0
2024-03-26 09:30:00,136.8,137.88,136.79,137.75,42300.0,135.3069,136.3752,135.2971,136.2466,42300.0
2024-03-26 09:35:00,137.82,137.88,136.98,137.29,18987.0,136.3158,136.3752,135.485,135.7916,18987.0
2024-03-26 09:40:00,137.26,137.28,136.68,136.77,8788.0,135.7619,135.7817,135.1883,135.2773,8788.0
2024-03-26 09:45:00,136.84,136.92,136.32,136.33,37578.0,135.3465,135.4256,134.8322,134.8421,37578.0
2024-03-26 09:50:00,136.31,136.75,136.21,136.62,14324.0,134.8223,135.2575,134.7234,135.1289,14324.0
2024-03-26 09:55:00,136.58,136.89,136.58,136.69,5235.0,135.0893,135.396,135.0893,135.1981,5235.0
2024-03-26 10:00:00,136.6,136.77,136.5,136.73,6892.0,135.1091,135.2773,135.0102,135.2377,6892.0
2024-03-26 10:05:00,136.8,136.88,136.39,136.42,13508.0,135.3069,135.3861,134.9014,134.9311,13508.0
2024-03-26 10:10:00,136.47,136.71,136.42,136.71,8292.0,134.9805,135.2179,134.9311,135.2179,8292.0
2024-03-26 10:15:00,136.76,137.0,136.76,136.91,5397.0,135.2674,135.5048,135.2674,135.4157,5397.0
2024-03-26 10:20:00,136.91,136.98,136.8,136.8,4702.0,135.4157,135.485,135.3069,135.3069,4702.0
2024-03-26 10:25:00,136.73,137.09,136.64,136.95,8903.0,135.2377,135.5938,135.1487,135.4553,8903.0
2024-03-26 10:30:00,136.78,136.89,136.31,136.48,14921.0,135.2872,135.396,134.8223,134.9904,14921.0
2024-03-26 10:35:00,136.54,136.92,136.36,136.64,27385.0,135.0498,135.4256,134.8717,135.1487,27385.0
2024-03-26 10:40:00,136.57,136.59,136.12,136.17,7163.0,135.0795,135.0992,134.6344,134.6838,7163.0
2024-03-26 10:45:00,136.18,136.18,135.92,136.0,9445.0,134.6937,134.6937,134.4365,134.5157,9445.0
2024-03-26 10:50:00,135.99,136.65,135.98,136.65,5417.0,134.5058,135.1586,134.4959,135.1586,5417.0
2024-03-26 10:55:00,136.59,136.85,136.5,136.58,14055.0,135.0992,135.3564,135.0102,135.0893,14055.0
2024-03-26 11:00:00,136.66,137.14,136.66,136.93,16086.0,135.1685,135.6432,135.1685,135.4355,16086.0
2024-03-26 11:05:00,136.9,137.1,136.89,137.01,4293.0,135.4059,135.6037,135.396,135.5147,4293.0
2024-03-26 11:10:00,137.01,137.18,136.98,137.15,8792.0,135.5147,135.6828,135.485,135.6531,8792.0
2024-03-26 11:15:00,137.17,137.25,136.93,137.09,16169.0,135.6729,135.752,135.4355,135.5938,16169.0
2024-03-26 11:20:00,137.03,137.05,136.94,137.0,4470.0,135.5344,135.5542,135.4454,135.5048,4470.0
2024-03-26 11:25:00,136.96,137.05,136.85,136.93,5829.0,135.4652,135.5542,135.3564,135.4355,5829.0
2024-03-26 11:30:00,136.91,136.99,136.74,136.8,4237.0,135.4157,135.4949,135.2476,135.3069,4237.0
2024-03-26 11:35:00,136.84,136.91,136.8,136.87,2557.0,135.3465,135.4157,135.3069,135.3762,2557.0
2024-03-26 11:40:00,136.87,136.93,136.82,136.82,2225.0,135.3762,135.4355,135.3267,135.3267,2225.0
2024-03-26 11:45:00,136.81,136.88,136.72,136.76,2013.0,135.3168,135.3861,135.2278,135.2674,2013.0
2024-03-26 11:50:00,136.78,136.78,136.56,136.57,3925.0,135.2872,135.2872,135.0696,135.0795,3925.0
2024-03-26 11:55:00,136.61,136.66,136.52,136.56,4467.0,135.119,135.1685,135.03,135.0696,4467.0
2024-03-26 12:00:00,136.53,136.62,136.4,136.53,8314.0,135.0399,135.1289,134.9113,135.0399,8314.0
2024-03-26 12:05:00,136.51,136.74,136.49,136.74,5978.0,135.0201,135.2476,135.0003,135.2476,5978.0
2024-03-26 12:10:00,136.71,136.8,136.7,136.8,3077.0,135.2179,135.3069,135.208,135.3069,3077.0
2024-03-26 12:15:00,136.86,136.86,136.64,136.72,5287.0,135.3663,135.3663,135.1487,135.2278,5287.0
2024-03-26 12:20:00,136.69,136.72,136.52,136.58,6124.0,135.1981,135.2278,135.03,135.0893,6124.0
2024-03-26 12:25:00,136.58,136.74,136.52,136.71,6293.0,135.0893,135.2476,135.03,135.2179,6293.0
2024-03-26 12:30:00,136.73,136.8,136.65,136.68,5600.0,135.2377,135.3069,135.1586,135.1883,5600.0
2024-03-26 12:35:00,136.66,137.0,136.66,137.0,11679.0,135.1685,135.5048,135.1685,135.5048,11679.0
2024-03-26 12:40:00,136.99,137.1,136.96,137.06,26164.0,135.4949,135.6037,135.4652,135.5641,26164.0
2024-03-26 12:45:00,137.02,137.11,136.99,137.01,6957.0,135.5245,135.6136,135.4949,135.5147,6957.0
2024-03-26 12:50:00,137.03,137.19,136.97,137.03,12083.0,135.5344,135.6927,135.4751,135.5344,12083.0
2024-03-26 12:55:00,137.03,137.06,136.98,137.04,7654.0,135.5344,135.5641,135.485,135.5443,7654.0
2024-03-26 13:00:00,137.02,137.17,136.98,137.17,9504.0,135.5245,135.6729,135.485,135.6729,9504.0
2024-03-26 13:05:00,137.16,137.18,136.99,137.04,5346.0,135.663,135.6828,135.4949,135.5443,5346.0
2024-03-26 13:10:00,137.06,137.1,137.0,137.1,3935.0,135.5641,135.6037,135.5048,135.6037,3935.0
2024-03-26 13:15:00,137.1,137.14,137.0,137.03,5447.0,135.6037,135.6432,135.5048,135.5344,5447.0
2024-03-26 13:20:00,137.01,137.06,136.97,137.04,8095.0,135.5147,135.5641,135.4751,135.5443,8095.0
2024-03-26 13:25:00,137.05,137.24,137.05,137.19,6239.0,135.5542,135.7421,135.5542,135.6927,6239.0
2024-03-26 13:30:00,137.2,137.26,137.1,137.14,4954.0,135.7026,135.7619,135.6037,135.6432,4954.0
2024-03-26 13:35:00,137.16,137.24,137.15,137.16,4094.0,135.663,135.7421,135.6531,135.663,4094.0
2024-03-26 13:40:00,137.16,137.16,137.08,137.12,2545.0,135.663,135.663,135.5839,135.6235,2545.0
2024-03-26 13:45:00,137.09,137.19,137.09,137.12,3936.0,135.5938,135.6927,135.5938,135.6235,3936.0
2024-03-26 13:50:00,137.1,137.12,137.05,137.06,4208.0,135.6037,135.6235,135.5542,135.5641,4208.0
2024-03-26 13:55:00,137.06,137.07,136.99,137.06,7477.0,135.5641,135.574,135.4949,135.5641,7477.0
2024-03-26 14:00:00,137.1,137.11,137.0,137.11,9084.0,135.6037,135.6136,135.5048,135.6136,9084.0
2024-03-26 14:05:00,137.13,137.23,137.13,137.22,2712.0,135.6333,135.7322,135.6333,135.7224,2712.0
2024-03-26 14:10:00,137.18,137.24,137.14,137.22,3980.0,135.6828,135.7421,135.6432,135.7224,3980.0
2024-03-26 14:15:00,137.21,137.46,137.21,137.46,8770.0,135.7125,135.9597,135.7125,135.9597,8770.0
2024-03-26 14:20:00,137.44,137.48,137.28,137.28,5785.0,135.94,135.9795,135.7817,135.7817,5785.0
2024-03-26 14:25:00,137.25,137.28,137.11,137.13,4445.0,135.752,135.7817,135.6136,135.6333,4445.0
2024-03-26 14:30:00,137.12,137.2,137.1,137.16,5380.0,135.6235,135.7026,135.6037,135.663,5380.0
2024-03-26 14:35:00,137.15,137.2,137.0,137.15,14161.0,135.6531,135.7026,135.5048,135.6531,14161.0
2024-03-26 14:40:00,137.14,137.18,137.0,137.06,7154.0,135.6432,135.6828,135.5048,135.5641,7154.0
2024-03-26 14:45:00,137.07,137.11,136.99,137.06,24226.0,135.574,135.6136,135.4949,135.5641,24226.0
2024-03-26 14:50:00,137.05,137.08,136.98,137.02,49420.0,135.5542,135.5839,135.485,135.5245,49420.0
2024-03-26 14:55:00,137.05,137.07,136.88,136.93,29169.0,135.5542,135.574,135.3861,135.4355,29169.0
2024-03-26 15:00:00,136.94,136.95,136.55,136.56,13988.0,135.4454,135.4553,135.0597,135.0696,13988.0
2024-03-26 15:05:00,136.56,136.72,136.52,136.67,14471.0,135.0696,135.2278,135.03,135.1784,14471.0
2024-03-26 15:10:00,136.69,136.9,136.69,136.81,27911.0,135.1981,135.4059,135.1981,135.3168,27911.0
2024-03-26 15:15:00,136.81,136.85,136.65,136.69,5110.0,135.3168,135.3564,135.1586,135.1981,5110.0
2024-03-26 15:20:00,136.72,136.72,136.5,136.55,12443.0,135.2278,135.2278,135.0102,135.0597,12443.0
2024-03-26 15:25:00,136.54,136.79,136.53,136.64,29112.0,135.0498,135.2971,135.0399,135.1487,29112.0
2024-03-26 15:30:00,136.64,136.66,136.36,136.46,11936.0,135.1487,135.1685,134.8717,134.9707,11936.0
2024-03-26 15:35:00,136.49,136.81,136.46,136.8,10933.0,135.0003,135.3168,134.9707,135.3069,10933.0
2024-03-26 15:40:00,136.8,136.91,136.5,136.58,40703.0,135.3069,135.4157,135.0102,135.0893,40703.0
2024-03-26 15:45:00,136.6,136.81,136.57,136.81,22332.0,135.1091,135.3168,135.0795,135.3168,22332.0
2024-03-26 15:50:00,136.84,136.93,136.62,136.77,41800.0,135.3465,135.4355,135.1289,135.2773,41800.0
2024-03-26 15:55:00,136.78,136.9,136.53,136.88,140176.0,135.2872,135.4059,135.0399,135.3861,140176.0
2024-03-27 09:30:00,136.7,137.25,135.85,136.33,42952.0,135.208,135.752,134.3673,134.8421,42952.0
2024-03-27 09:35:00,136.5,137.22,136.34,137.04,9623.0,135.0102,135.7224,134.852,135.5443,9623.0
2024-03-27 09:40:00,136.87,137.76,136.59,137.75,16667.0,135.3762,136.2565,135.0992,136.2466,16667.0
2024-03-27 09:45:00,137.62,138.05,137.37,137.81,15191.0,136.118,136.5433,135.8707,136.3059,15191.0
2024-03-27 09:50:00,137.84,138.84,137.8,138.69,49468.0,136.3356,137.3247,136.296,137.1763,49468.0
2024-03-27 09:55:00,138.71,138.72,138.08,138.46,39769.0,137.1961,137.206,136.573,136.9488,39769.0
2024-03-27 10:00:00,138.48,138.48,137.15,137.34,23579.0,136.9686,136.9686,135.6531,135.841,23579.0
2024-03-27 10:05:00,137.13,137.38,136.21,136.4,23810.0,135.6333,135.8806,134.7234,134.9113,23810.0
2024-03-27 10:10:00,136.35,136.51,135.51,135.58,39990.0,134.8619,135.0201,134.031,134.1003,39990.0
2024-03-27 10:15:00,135.59,136.84,135.58,136.75,31878.0,134.1101,135.3465,134.1003,135.2575,31878.0
2024-03-27 10:20:00,136.59,137.03,136.44,136.91,10956.0,135.0992,135.5344,134.9509,135.4157,10956.0
2024-03-27 10:25:00,136.92,137.26,136.85,137.25,8516.0,135.4256,135.7619,135.3564,135.752,8516.0
2024-03-27 10:30:00,137.3,137.3,136.44,136.71,10849.0,135.8015,135.8015,134.9509,135.2179,10849.0
2024-03-27 10:35:00,136.78,137.33,136.77,137.32,11367.0,135.2872,135.8312,135.2773,135.8213,11367.0
2024-03-27 10:40:00,137.24,137.53,136.93,137.33,9568.0,135.7421,136.029,135.4355,135.8312,9568.0
2024-03-27 10:45:00,137.26,137.36,137.03,137.1,12470.0,135.7619,135.8608,135.5344,135.6037,12470.0
2024-03-27 10:50:00,137.08,137.34,137.08,137.25,7161.0,135.5839,135.841,135.5839,135.752,7161.0
2024-03-27 10:55:00,137.2,137.35,137.02,137.19,9746.0,135.7026,135.8509,135.5245,135.6927,9746.0
2024-03-27 11:00:00,137.22,137.58,137.22,137.53,10962.0,135.7224,136.0784,135.7224,136.029,10962.0
2024-03-27 11:05:00,137.55,137.64,137.25,137.59,12564.0,136.0488,136.1378,135.752,136.0883,12564.0
2024-03-27 11:10:00,137.67,137.82,137.39,137.81,11010.0,136.1674,136.3158,135.8905,136.3059,11010.0
2024-03-27 11:15:00,137.83,138.1,137.76,137.88,13128.0,136.3257,136.5928,136.2565,136.3752,13128.0
2024-03-27 11:20:00,137.89,138.25,137.86,138.14,15472.0,136.385,136.7411,136.3554,136.6323,15472.0
2024-03-27 11:25:00,138.15,138.28,137.93,138.11,14163.0,136.6422,136.7708,136.4246,136.6026,14163.0
2024-03-27 11:30:00,138.11,138.74,138.07,138.67,20986.0,136.6026,137.2258,136.5631,137.1565,20986.0
2024-03-27 11:35:00,138.73,138.85,138.48,138.6,34619.0,137.2159,137.3346,136.9686,137.0873,34619.0
2024-03-27 11:40:00,138.54,138.66,138.35,138.58,15578.0,137.028,137.1466,136.84,137.0675,15578.0
2024-03-27 11:45:00,138.53,138.88,138.34,138.64,22564.0,137.0181,137.3642,136.8301,137.1269,22564.0
2024-03-27 11:50:00,138.7,138.95,138.62,138.75,14927.0,137.1862,137.4335,137.1071,137.2357,14927.0
2024-03-27 11:55:00,138.79,138.86,138.58,138.79,15911.0,137.2752,137.3445,137.0675,137.2752,15911.0
2024-03-27 12:00:00,138.73,138.85,138.5,138.61,11740.0,137.2159,137.3346,136.9884,137.0972,11740.0
2024-03-27 12:05:00,138.59,138.92,138.58,138.92,8740.0,137.0774,137.4038,137.0675,137.4038,8740.0
2024-03-27 12:10:00,138.89,138.89,138.57,138.68,12520.0,137.3741,137.3741,137.0576,137.1664,12520.0
2024-03-27 12:15:00,138.65,138.83,138.61,138.83,8462.0,137.1368,137.3148,137.0972,137.3148,8462.0
2024-03-27 12:20:00,138.78,138.98,138.75,138.96,12569.0,137.2653,137.4631,137.2357,137.4434,12569.0
2024-03-27 12:25:00,138.98,139.25,138.94,139.19,41137.0,137.4631,137.7302,137.4236,137.6709,41137.0
2024-03-27 12:30:00,139.21,139.45,139.0,139.41,15067.0,137.6906,137.928,137.4829,137.8885,15067.0
2024-03-27 12:35:00,139.45,139.76,139.44,139.74,24943.0,137.928,138.2346,137.9181,138.2149,24943.0
2024-03-27 12:40:00,139.73,139.75,139.53,139.7,11853.0,138.205,138.2247,138.0071,138.1753,11853.0
2024-03-27 12:45:00,139.7,139.86,139.65,139.77,15725.0,138.1753,138.3335,138.1258,138.2445,15725.0
2024-03-27 12:50:00,139.76,140.39,139.72,140.36,62133.0,138.2346,138.8578,138.1951,138.8281,62133.0
2024-03-27 12:55:00,140.36,140.65,140.28,140.44,47993.0,138.8281,139.1149,138.749,138.9072,47993.0
2024-03-27 13:00:00,140.5,140.5,140.09,140.38,30480.0,138.9666,138.9666,138.561,138.8479,30480.0
2024-03-27 13:05:00,140.31,140.68,140.31,140.61,18639.0,138.7786,139.1446,138.7786,139.0754,18639.0
2024-03-27 13:10:00,140.62,141.05,140.51,141.05,24496.0,139.0853,139.5106,138.9765,139.5106,24496.0
2024-03-27 13:15:00,140.99,141.62,140.99,141.36,45364.0,139.4512,140.0743,139.4512,139.8172,45364.0
2024-03-27 13:20:00,141.36,141.36,140.71,140.78,15734.0,139.8172,139.8172,139.1743,139.2435,15734.0
2024-03-27 13:25:00,140.72,140.76,140.45,140.55,24600.0,139.1842,139.2237,138.9171,139.016,24600.0
2024-03-27 13:30:00,140.54,140.91,140.46,140.91,21887.0,139.0061,139.3721,138.927,139.3721,21887.0
2024-03-27 13:35:00,140.84,140.85,140.59,140.64,10979.0,139.3028,139.3127,139.0556,139.105,10979.0
2024-03-27 13:40:00,140.69,140.92,140.44,140.44,12221.0,139.1545,139.382,138.9072,138.9072,12221.0
2024-03-27 13:45:00,140.49,140.75,140.46,140.7,9553.0,138.9567,139.2138,138.927,139.1644,9553.0
2024-03-27 13:50:00,140.75,140.8,140.56,140.76,16748.0,139.2138,139.2633,139.0259,139.2237,16748.0
2024-03-27 13:55:00,140.74,140.88,140.7,140.78,12613.0,139.2039,139.3424,139.1644,139.2435,12613.0
2024-03-27 14:00:00,140.77,140.84,140.55,140.56,8683.0,139.2336,139.3028,139.016,139.0259,8683.0
2024-03-27 14:05:00,140.56,140.63,140.41,140.6,15380.0,139.0259,139.0951,138.8775,139.0655,15380.0
2024-03-27 14:10:00,140.65,140.85,140.61,140.79,14771.0,139.1149,139.3127,139.0754,139.2534,14771.0
2024-03-27 14:15:00,140.81,141.05,140.81,140.92,15369.0,139.2732,139.5106,139.2732,139.382,15369.0
2024-03-27 14:20:00,140.91,141.19,140.9,140.9,17565.0,139.3721,139.649,139.3622,139.3622,17565.0
2024-03-27 14:25:00,140.93,140.98,140.69,140.73,13459.0,139.3919,139.4413,139.1545,139.194,13459.0
2024-03-27 14:30:00,140.77,140.77,140.43,140.48,11119.0,139.2336,139.2336,138.8973,138.9468,11119.0
2024-03-27 14:35:00,140.46,140.52,140.31,140.35,12330.0,138.927,138.9863,138.7786,138.8182,12330.0
2024-03-27 14:40:00,140.34,140.49,140.16,140.17,18028.0,138.8083,138.9567,138.6303,138.6402,18028.0
2024-03-27 14:45:00,140.16,140.19,139.77,139.78,17209.0,138.6303,138.6599,138.2445,138.2544,17209.0
2024-03-27 14:50:00,139.76,139.98,139.39,139.51,22785.0,138.2346,138.4522,137.8687,137.9874,22785.0
2024-03-27 14:55:00,139.5,139.54,139.28,139.36,29128.0,137.9775,138.017,137.7599,137.839,29128.0
2024-03-27 15:00:00,139.38,139.55,139.12,139.24,15445.0,137.8588,138.0269,137.6016,137.7203,15445.0
2024-03-27 15:05:00,139.22,139.45,139.17,139.17,14828.0,137.7005,137.928,137.6511,137.6511,14828.0
2024-03-27 15:10:00,139.17,139.42,139.07,139.31,12924.0,137.6511,137.8983,137.5522,137.7895,12924.0
2024-03-27 15:15:00,139.33,139.38,139.2,139.29,9333.0,137.8093,137.8588,137.6807,137.7698,9333.0
2024-03-27 15:20:00,139.29,139.6,139.24,139.56,13541.0,137.7698,138.0764,137.7203,138.0368,13541.0
2024-03-27 15:25:00,139.59,139.59,139.18,139.18,19116.0,138.0665,138.0665,137.661,137.661,19116.0
2024-03-27 15:30:00,139.17,139.31,138.96,139.0,20805.0,137.6511,137.7895,137.4434,137.4829,20805.0
2024-03-27 15:35:00,139.0,139.42,138.98,139.38,31097.0,137.4829,137.8983,137.4631,137.8588,31097.0
2024-03-27 15:40:00,139.32,139.67,139.26,139.67,22252.0,137.7994,138.1456,137.7401,138.1456,22252.0
2024-03-27 15:45:00,139.65,139.86,139.41,139.48,30555.0,138.1258,138.3335,137.8885,137.9577,30555.0
2024-03-27 15:50:00,139.41,139.9,139.4,139.75,70114.0,137.8885,138.3731,137.8786,138.2247,70114.0
2024-03-27 15:55:00,139.72,139.98,139.57,139.66,145045.0,138.1951,138.4522,138.0467,138.1357,145045.0
2024-03-28 09:30:00,139.67,140.28,139.2,139.47,42489.0,138.1456,138.749,137.6807,137.9478,42489.0
2024-03-28 09:35:00,139.34,139.56,139.14,139.49,12257.0,137.8192,138.0368,137.6214,137.9676,12257.0
2024-03-28 09:40:00,139.33,139.56,139.17,139.36,11202.0,137.8093,138.0368,137.6511,137.839,11202.0
2024-03-28 09:45:00,139.57,139.6,139.27,139.37,11796.0,138.0467,138.0764,137.75,137.8489,11796.0
2024-03-28 09:50:00,139.36,139.37,138.89,139.1,24793.0,137.839,137.8489,137.3741,137.5818,24793.0
2024-03-28 09:55:00,139.15,139.15,138.75,138.78,11822.0,137.6313,137.6313,137.2357,137.2653,11822.0
2024-03-28 10:00:00,138.86,138.88,138.29,138.3,19844.0,137.3445,137.3642,136.7807,136.7906,19844.0
2024-03-28 10:05:00,138.27,138.74,138.25,138.68,23478.0,136.7609,137.2258,136.7411,137.1664,23478.0
2024-03-28 10:10:00,138.66,139.1,138.6,139.08,12399.0,137.1466,137.5818,137.0873,137.5621,12399.0
2024-03-28 10:15:00,139.06,139.08,138.45,138.68,14315.0,137.5423,137.5621,136.9389,137.1664,14315.0
2024-03-28 10:20:00,138.66,138.92,138.44,138.92,9596.0,137.1466,137.4038,136.929,137.4038,9596.0
2024-03-28 10:25:00,138.92,139.55,138.87,139.43,15536.0,137.4038,138.0269,137.3544,137.9082,15536.0
2024-03-28 10:30:00,139.38,139.48,139.24,139.34,13039.0,137.8588,137.9577,137.7203,137.8192,13039.0
2024-03-28 10:35:00,139.35,139.49,138.88,138.88,18928.0,137.8291,137.9676,137.3642,137.3642,18928.0
2024-03-28 10:40:00,138.96,138.97,138.78,138.78,6279.0,137.4434,137.4533,137.2653,137.2653,6279.0
2024-03-28 10:45:00,138.84,138.89,138.33,138.36,10312.0,137.3247,137.3741,136.8202,136.8499,10312.0
2024-03-28 10:50:00,138.41,138.83,138.4,138.69,9549.0,136.8994,137.3148,136.8895,137.1763,9549.0
2024-03-28 10:55:00,138.69,138.79,138.55,138.55,5804.0,137.1763,137.2752,137.0378,137.0378,5804.0
2024-03-28 11:00:00,138.57,138.57,138.15,138.29,12056.0,137.0576,137.0576,136.6422,136.7807,12056.0
2024-03-28 11:05:00,138.31,138.39,137.99,138.11,7335.0,136.8005,136.8796,136.484,136.6026,7335.0
2024-03-28 11:10:00,138.1,138.4,138.02,138.33,9324.0,136.5928,136.8895,136.5136,136.8202,9324.0
2024-03-28 11:15:00,138.22,138.25,138.06,138.09,6768.0,136.7114,136.7411,136.5532,136.5829,6768.0
2024-03-28 11:20:00,138.05,138.51,138.03,138.51,9533.0,136.5433,136.9983,136.5235,136.9983,9533.0
2024-03-28 11:25:00,138.53,138.62,138.35,138.47,10357.0,137.0181,137.1071,136.84,136.9587,10357.0
2024-03-28 11:30:00,138.46,138.73,138.45,138.69,9382.0,136.9488,137.2159,136.9389,137.1763,9382.0
2024-03-28 11:35:00,138.72,138.82,138.55,138.59,24718.0,137.206,137.3049,137.0378,137.0774,24718.0
2024-03-28 11:40:00,138.64,138.82,138.64,138.67,6583.0,137.1269,137.3049,137.1269,137.1565,6583.0
2024-03-28 11:45:00,138.69,138.87,138.58,138.84,6749.0,137.1763,137.3544,137.0675,137.3247,6749.0
2024-03-28 11:50:00,138.85,139.0,138.61,138.61,4901.0,137.3346,137.4829,137.0972,137.0972,4901.0
2024-03-28 11:55:00,138.6,138.73,138.46,138.59,12327.0,137.0873,137.2159,136.9488,137.0774,12327.0
2024-03-28 12:00:00,138.56,138.57,138.26,138.4,9844.0,137.0477,137.0576,136.751,136.8895,9844.0
2024-03-28 12:05:00,138.36,138.56,138.32,138.53,6142.0,136.8499,137.0477,136.8104,137.0181,6142.0
2024-03-28 12:10:00,138.52,138.67,138.48,138.51,5548.0,137.0082,137.1565,136.9686,136.9983,5548.0
2024-03-28 12:15:00,138.43,138.43,138.04,138.05,7663.0,136.9192,136.9192,136.5334,136.5433,7663.0
2024-03-28 12:20:00,138.04,138.04,137.84,137.84,6977.0,136.5334,136.5334,136.3356,136.3356,6977.0
2024-03-28 12:25:00,137.86,138.0,137.85,137.93,6244.0,136.3554,136.4938,136.3455,136.4246,6244.0
2024-03-28 12:30:00,137.91,137.92,137.8,137.8,6573.0,136.4048,136.4147,136.296,136.296,6573.0
2024-03-28 12:35:00,137.77,137.77,137.64,137.71,6094.0,136.2664,136.2664,136.1378,136.207,6094.0
2024-03-28 12:40:00,137.66,137.7,137.6,137.67,4643.0,136.1576,136.1971,136.0982,136.1674,4643.0
2024-03-28 12:45:00,137.63,137.76,137.62,137.66,5870.0,136.1279,136.2565,136.118,136.1576,5870.0
2024-03-28 12:50:00,137.63,137.68,137.39,137.53,21605.0,136.1279,136.1773,135.8905,136.029,21605.0
2024-03-28 12:55:00,137.51,137.68,137.42,137.68,9116.0,136.0092,136.1773,135.9202,136.1773,9116.0
2024-03-28 13:00:00,137.64,137.72,137.47,137.72,4320.0,136.1378,136.2169,135.9696,136.2169,4320.0
2024-03-28 13:05:00,137.73,137.84,137.55,137.55,3258.0,136.2268,136.3356,136.0488,136.0488,3258.0
2024-03-28 13:10:00,137.55,137.55,137.19,137.2,6270.0,136.0488,136.0488,135.6927,135.7026,6270.0
2024-03-28 13:15:00,137.29,137.33,137.05,137.18,8988.0,135.7916,135.8312,135.5542,135.6828,8988.0
2024-03-28 13:20:00,137.16,137.2,136.98,137.08,14705.0,135.663,135.7026,135.485,135.5839,14705.0
2024-03-28 13:25:00,137.05,137.37,137.02,137.34,16004.0,135.5542,135.8707,135.5245,135.841,16004.0
2024-03-28 13:30:00,137.39,137.53,137.31,137.53,23723.0,135.8905,136.029,135.8114,136.029,23723.0
2024-03-28 13:35:00,137.53,137.64,137.5,137.61,5642.0,136.029,136.1378,135.9993,136.1081,5642.0
2024-03-28 13:40:00,137.65,137.88,137.64,137.8,6984.0,136.1477,136.3752,136.1378,136.296,6984.0
2024-03-28 13:45:00,137.84,137.93,137.83,137.9,4760.0,136.3356,136.4246,136.3257,136.3949,4760.0
2024-03-28 13:50:00,137.9,137.91,137.65,137.75,21744.0,136.3949,136.4048,136.1477,136.2466,21744.0
2024-03-28 13:55:00,137.75,137.92,137.68,137.92,46857.0,136.2466,136.4147,136.1773,136.4147,46857.0
2024-03-28 14:00:00,137.92,138.08,137.85,138.0,11350.0,136.4147,136.573,136.3455,136.4938,11350.0
2024-03-28 14:05:00,137.97,138.16,137.94,138.11,7865.0,136.4642,136.6521,136.4345,136.6026,7865.0
2024-03-28 14:10:00,138.15,138.15,137.98,138.14,10189.0,136.6422,136.6422,136.4741,136.6323,10189.0
2024-03-28 14:15:00,138.11,138.12,137.95,137.98,6349.0,136.6026,136.6125,136.4444,136.4741,6349.0
2024-03-28 14:20:00,138.0,138.08,137.94,138.07,34822.0,136.4938,136.573,136.4345,136.5631,34822.0
2024-03-28 14:25:00,138.07,138.28,138.02,138.25,67312.0,136.5631,136.7708,136.5136,136.7411,67312.0
2024-03-28 14:30:00,138.18,138.19,138.0,138.02,9255.0,136.6719,136.6818,136.4938,136.5136,9255.0
2024-03-28 14:35:00,138.03,138.16,137.99,138.06,5524.0,136.5235,136.6521,136.484,136.5532,5524.0
2024-03-28 14:40:00,137.99,138.1,137.74,137.83,9144.0,136.484,136.5928,136.2367,136.3257,9144.0
2024-03-28 14:45:00,137.86,138.12,137.83,138.09,10415.0,136.3554,136.6125,136.3257,136.5829,10415.0
2024-03-28 14:50:00,138.06,138.23,138.06,138.12,6025.0,136.5532,136.7213,136.5532,136.6125,6025.0
2024-03-28 14:55:00,138.1,138.43,138.1,138.35,5010.0,136.5928,136.9192,136.5928,136.84,5010.0
2024-03-28 15:00:00,138.32,138.51,138.28,138.31,6457.0,136.8104,136.9983,136.7708,136.8005,6457.0
2024-03-28 15:05:00,138.31,138.53,138.3,138.53,9000.0,136.8005,137.0181,136.7906,137.0181,9000.0
2024-03-28 15:10:00,138.57,138.68,138.39,138.55,10381.0,137.0576,137.1664,136.8796,137.0378,10381.0
2024-03-28 15:15:00,138.56,138.59,138.25,138.27,11570.0,137.0477,137.0774,136.7411,136.7609,11570.0
2024-03-28 15:20:00,138.29,138.36,138.23,138.27,8383.0,136.7807,136.8499,136.7213,136.7609,8383.0
2024-03-28 15:25:00,138.3,138.47,138.23,138.46,14392.0,136.7906,136.9587,136.7213,136.9488,14392.0
2024-03-28 15:30:00,138.47,138.68,138.44,138.5,20575.0,136.9587,137.1664,136.929,136.9884,20575.0
2024-03-28 15:35:00,138.47,138.64,138.41,138.5,13505.0,136.9587,137.1269,136.8994,136.9884,13505.0
2024-03-28 15:40:00,138.51,138.63,138.42,138.58,18004.0,136.9983,137.117,136.9093,137.0675,18004.0
2024-03-28 15:45:00,138.61,138.76,138.59,138.71,23606.0,137.0972,137.2456,137.0774,137.1961,23606.0
2024-03-28 15:50:00,138.75,138.89,138.69,138.75,66221.0,137.2357,137.3741,137.1763,137.2357,66221.0
2024-03-28 15:55:00,138.73,139.27,138.72,138.85,236261.0,137.2159,137.75,137.206,137.3346,236261.0
2024-04-01 09:30:00,140.11,140.42,139.0,139.23,50355.0,138.5808,138.8874,137.4829,137.7104,50355.0
2024-04-01 09:35:00,139.25,139.51,138.58,139.04,23307.0,137.7302,137.9874,137.0675,137.5225,23307.0
2024-04-01 09:40:00,139.0,139.66,138.92,139.45,7877.0,137.4829,138.1357,137.4038,137.928,7877.0
2024-04-01 09:45:00,139.56,140.09,139.52,139.78,12470.0,138.0368,138.561,137.9973,138.2544,12470.0
2024-04-01 09:50:00,139.78,140.13,139.7,140.13,12559.0,138.2544,138.6006,138.1753,138.6006,12559.0
2024-04-01 09:55:00,140.0,140.0,139.73,139.89,4763.0,138.472,138.472,138.205,138.3632,4763.0
2024-04-01 10:00:00,139.77,139.81,139.58,139.58,23100.0,138.2445,138.2841,138.0566,138.0566,23100.0
2024-04-01 10:05:00,139.61,139.77,139.46,139.56,21573.0,138.0863,138.2445,137.9379,138.0368,21573.0
2024-04-01 10:10:00,139.59,139.83,139.57,139.71,13163.0,138.0665,138.3039,138.0467,138.1852,13163.0
2024-04-01 10:15:00,139.71,139.78,139.13,139.2,22319.0,138.1852,138.2544,137.6115,137.6807,22319.0
2024-04-01 10:20:00,139.17,139.28,138.98,139.03,14917.0,137.6511,137.7599,137.4631,137.5126,14917.0
2024-04-01 10:25:00,139.02,139.12,138.8,138.81,14845.0,137.5027,137.6016,137.2851,137.295,14845.0
2024-04-01 10:30:00,138.79,139.1,138.75,138.92,8191.0,137.2752,137.5818,137.2357,137.4038,8191.0
2024-04-01 10:35:00,138.92,139.04,138.66,138.7,195933.0,137.4038,137.5225,137.1466,137.1862,195933.0
2024-04-01 10:40:00,138.72,138.77,138.5,138.67,23362.0,137.206,137.2554,136.9884,137.1565,23362.0
2024-04-01 10:45:00,138.7,138.76,138.54,138.72,6583.0,137.1862,137.2456,137.028,137.206,6583.0
2024-04-01 10:50:00,138.75,138.85,138.6,138.65,9419.0,137.2357,137.3346,137.0873,137.1368,9419.0
2024-04-01 10:55:00,138.63,139.01,138.56,138.95,8564.0,137.117,137.4928,137.0477,137.4335,8564.0
2024-04-01 11:00:00,139.01,139.2,138.95,139.2,6647.0,137.4928,137.6807,137.4335,137.6807,6647.0
2024-04-01 11:05:00,139.18,139.49,139.07,139.43,10335.0,137.661,137.9676,137.5522,137.9082,10335.0
2024-04-01 11:10:00,139.39,139.53,139.31,139.41,6980.0,137.8687,138.0071,137.7895,137.8885,6980.0
2024-04-01 11:15:00,139.38,139.45,138.8,138.86,18169.0,137.8588,137.928,137.2851,137.3445,18169.0
2024-04-01 11:20:00,138.86,139.04,138.7,138.94,15336.0,137.3445,137.5225,137.1862,137.4236,15336.0
2024-04-01 11:25:00,138.94,139.1,138.91,139.04,7622.0,137.4236,137.5818,137.3939,137.5225,7622.0
2024-04-01 11:30:00,139.0,139.11,138.99,139.08,6205.0,137.4829,137.5917,137.473,137.5621,6205.0
2024-04-01 11:35:00,139.08,139.22,139.0,139.15,16128.0,137.5621,137.7005,137.4829,137.6313,16128.0
2024-04-01 11:40:00,139.16,139.28,139.09,139.28,11014.0,137.6412,137.7599,137.5719,137.7599,11014.0
2024-04-01 11:45:00,139.23,139.39,139.16,139.39,8258.0,137.7104,137.8687,137.6412,137.8687,8258.0
2024-04-01 11:50:00,139.38,139.38,139.14,139.19,12595.0,137.8588,137.8588,137.6214,137.6709,12595.0
2024-04-01 11:55:00,139.19,139.48,139.19,139.41,13989.0,137.6709,137.9577,137.6709,137.8885,13989.0
2024-04-01 12:00:00,139.39,139.42,139.14,139.22,10343.0,137.8687,137.8983,137.6214,137.7005,10343.0
2024-04-01 12:05:00,139.22,139.44,139.13,139.43,14365.0,137.7005,137.9181,137.6115,137.9082,14365.0
2024-04-01 12:10:00,139.43,139.5,139.28,139.49,15201.0,137.9082,137.9775,137.7599,137.9676,15201.0
2024-04-01 12:15:00,139.57,139.57,139.44,139.52,10867.0,138.0467,138.0467,137.9181,137.9973,10867.0
2024-04-01 12:20:00,139.5,139.63,139.48,139.63,5575.0,137.9775,138.1061,137.9577,138.1061,5575.0
2024-04-01 12:25:00,139.64,139.7,139.49,139.67,14783.0,138.1159,138.1753,137.9676,138.1456,14783.0
2024-04-01 12:30:00,139.74,139.93,139.72,139.84,16690.0,138.2149,138.4028,138.1951,138.3138,16690.0
2024-04-01 12:35:00,139.83,139.93,139.77,139.8,12415.0,138.3039,138.4028,138.2445,138.2742,12415.0
2024-04-01 12:40:00,139.81,139.86,139.6,139.61,11693.0,138.2841,138.3335,138.0764,138.0863,11693.0
2024-04-01 12:45:00,139.64,139.86,139.64,139.86,10940.0,138.1159,138.3335,138.1159,138.3335,10940.0
2024-04-01 12:50:00,139.87,139.98,139.79,139.84,10400.0,138.3434,138.4522,138.2643,138.3138,10400.0
2024-04-01 12:55:00,139.83,139.96,139.79,139.93,10044.0,138.3039,138.4325,138.2643,138.4028,10044.0
2024-04-01 13:00:00,139.92,140.05,139.84,140.05,19816.0,138.3929,138.5215,138.3138,138.5215,19816.0
2024-04-01 13:05:00,140.05,140.07,139.84,139.9,12589.0,138.5215,138.5413,138.3138,138.3731,12589.0
2024-04-01 13:10:00,139.85,139.88,139.79,139.84,10582.0,138.3237,138.3533,138.2643,138.3138,10582.0
2024-04-01 13:15:00,139.85,139.89,139.32,139.32,8147.0,138.3237,138.3632,137.7994,137.7994,8147.0
2024-04-01 13:20:00,139.38,139.42,139.26,139.35,32724.0,137.8588,137.8983,137.7401,137.8291,32724.0
2024-04-01 13:25:00,139.32,139.63,139.31,139.61,4404.0,137.7994,138.1061,137.7895,138.0863,4404.0
2024-04-01 13:30:00,139.55,139.58,139.47,139.55,3254.0,138.0269,138.0566,137.9478,138.0269,3254.0
2024-04-01 13:35:00,139.47,139.55,139.47,139.55,5033.0,137.9478,138.0269,137.9478,138.0269,5033.0
2024-04-01 13:40:00,139.59,139.67,139.54,139.64,8395.0,138.0665,138.1456,138.017,138.1159,8395.0
2024-04-01 13:45:00,139.62,139.62,139.52,139.62,7625.0,138.0962,138.0962,137.9973,138.0962,7625.0
2024-04-01 13:50:00,139.64,139.79,139.62,139.78,8593.0,138.1159,138.2643,138.0962,138.2544,8593.0
2024-04-01 13:55:00,139.77,139.85,139.74,139.84,22366.0,138.2445,138.3237,138.2149,138.3138,22366.0
2024-04-01 14:00:00,139.84,139.86,139.71,139.83,16964.0,138.3138,138.3335,138.1852,138.3039,16964.0
2024-04-01 14:05:00,139.8,139.97,139.76,139.93,7013.0,138.2742,138.4423,138.2346,138.4028,7013.0
2024-04-01 14:10:00,139.93,139.96,139.89,139.94,10766.0,138.4028,138.4325,138.3632,138.4127,10766.0
2024-04-01 14:15:00,139.96,140.06,139.95,140.01,6434.0,138.4325,138.5314,138.4226,138.4819,6434.0
2024-04-01 14:20:00,140.01,140.04,139.97,140.03,8060.0,138.4819,138.5116,138.4423,138.5017,8060.0
2024-04-01 14:25:00,140.03,140.05,139.91,139.94,5702.0,138.5017,138.5215,138.383,138.4127,5702.0
2024-04-01 14:30:00,139.94,139.97,139.86,139.96,4840.0,138.4127,138.4423,138.3335,138.4325,4840.0
2024-04-01 14:35:00,139.95,140.05,139.93,140.05,8822.0,138.4226,138.5215,138.4028,138.5215,8822.0
2024-04-01 14:40:00,140.02,140.06,139.96,139.99,5265.0,138.4918,138.5314,138.4325,138.4621,5265.0
2024-04-01 14:45:00,139.98,140.16,139.95,140.13,13804.0,138.4522,138.6303,138.4226,138.6006,13804.0
2024-04-01 14:50:00,140.15,140.2,140.13,140.2,7453.0,138.6204,138.6698,138.6006,138.6698,7453.0
2024-04-01 14:55:00,140.19,140.21,140.12,140.19,6816.0,138.6599,138.6797,138.5907,138.6599,6816.0
2024-04-01 15:00:00,140.17,140.34,140.08,140.27,21218.0,138.6402,138.8083,138.5511,138.7391,21218.0
2024-04-01 15:05:00,140.29,140.34,140.16,140.19,12132.0,138.7589,138.8083,138.6303,138.6599,12132.0
2024-04-01 15:10:00,140.18,140.18,139.95,140.0,26035.0,138.6501,138.6501,138.4226,138.472,26035.0
2024-04-01 15:15:00,140.01,140.06,139.94,139.96,8448.0,138.4819,138.5314,138.4127,138.4325,8448.0
2024-04-01 15:20:00,140.01,140.26,140.01,140.2,6649.0,138.4819,138.7292,138.4819,138.6698,6649.0
2024-04-01 15:25:00,140.15,140.28,140.12,140.27,4752.0,138.6204,138.749,138.5907,138.7391,4752.0
2024-04-01 15:30:00,140.29,140.29,140.16,140.18,6778.0,138.7589,138.7589,138.6303,138.6501,6778.0
2024-04-01 15:35:00,140.14,140.2,140.06,140.17,13490.0,138.6105,138.6698,138.5314,138.6402,13490.0
2024-04-01 15:40:00,140.17,140.35,140.12,140.34,12938.0,138.6402,138.8182,138.5907,138.8083,12938.0
2024-04-01 15:45:00,140.31,140.31,140.03,140.14,11468.0,138.7786,138.7786,138.5017,138.6105,11468.0
2024-04-01 15:50:00,140.14,140.32,140.08,140.26,22955.0,138.6105,138.7885,138.5511,138.7292,22955.0
2024-04-01 15:55:00,140.28,140.58,140.27,140.53,99758.0,138.749,139.0457,138.7391,138.9962,99758.0
2024-04-02 09:30:00,138.1,138.1,136.41,137.0,151340.0,136.5928,136.5928,134.9212,135.5048,151340.0
2024-04-02 09:35:00,136.99,137.09,135.33,135.73,143928.0,135.4949,135.5938,133.853,134.2486,143928.0
2024-04-02 09:40:00,135.8,136.25,135.36,136.25,50973.0,134.3179,134.7629,133.8827,134.7629,50973.0
2024-04-02 09:45:00,136.28,136.91,136.01,136.91,85464.0,134.7926,135.4157,134.5256,135.4157,85464.0
2024-04-02 09:50:00,136.84,136.98,136.21,136.33,105343.0,135.3465,135.485,134.7234,134.8421,105343.0
2024-04-02 09:55:00,136.31,136.69,136.1,136.63,69931.0,134.8223,135.1981,134.6146,135.1388,69931.0
2024-04-02 10:00:00,136.46,137.31,136.19,137.02,84064.0,134.9707,135.8114,134.7036,135.5245,84064.0
2024-04-02 10:05:00,137.06,137.39,136.9,137.21,61396.0,135.5641,135.8905,135.4059,135.7125,61396.0
2024-04-02 10:10:00,137.29,137.31,136.5,136.52,41475.0,135.7916,135.8114,135.0102,135.03,41475.0
2024-04-02 10:15:00,136.53,136.73,136.33,136.46,27301.0,135.0399,135.2377,134.8421,134.9707,27301.0
2024-04-02 10:20:00,136.41,136.86,136.2,136.86,34091.0,134.9212,135.3663,134.7135,135.3663,34091.0
2024-04-02 10:25:00,136.84,137.41,136.84,137.4,33870.0,135.3465,135.9103,135.3465,135.9004,33870.0
2024-04-02 10:30:00,137.31,137.39,136.9,136.91,23122.0,135.8114,135.8905,135.4059,135.4157,23122.0
2024-04-02 10:35:00,136.85,137.22,136.85,136.96,52586.0,135.3564,135.7224,135.3564,135.4652,52586.0
2024-04-02 10:40:00,137.01,137.33,136.51,136.51,29171.0,135.5147,135.8312,135.0201,135.0201,29171.0
2024-04-02 10:45:00,136.53,136.68,136.29,136.39,17073.0,135.0399,135.1883,134.8025,134.9014,17073.0
2024-04-02 10:50:00,136.34,136.45,136.19,136.31,10678.0,134.852,134.9608,134.7036,134.8223,10678.0
2024-04-02 10:55:00,136.34,136.56,136.2,136.48,17176.0,134.852,135.0696,134.7135,134.9904,17176.0
2024-04-02 11:00:00,136.48,136.54,136.35,136.41,54883.0,134.9904,135.0498,134.8619,134.9212,54883.0
2024-04-02 11:05:00,136.41,136.95,136.41,136.77,31172.0,134.9212,135.4553,134.9212,135.2773,31172.0
2024-04-02 11:10:00,136.76,136.94,136.55,136.75,14145.0,135.2674,135.4454,135.0597,135.2575,14145.0
2024-04-02 11:15:00,136.72,137.19,136.71,137.14,8434.0,135.2278,135.6927,135.2179,135.6432,8434.0
2024-04-02 11:20:00,137.12,137.34,137.12,137.17,10822.0,135.6235,135.841,135.6235,135.6729,10822.0
2024-04-02 11:25:00,137.19,137.19,136.82,136.94,12223.0,135.6927,135.6927,135.3267,135.4454,12223.0
2024-04-02 11:30:00,136.87,137.1,136.8,136.96,33279.0,135.3762,135.6037,135.3069,135.4652,33279.0
2024-04-02 11:35:00,136.98,137.69,136.96,137.56,28004.0,135.485,136.1872,135.4652,136.0586,28004.0
2024-04-02 11:40:00,137.59,137.61,137.32,137.36,20557.0,136.0883,136.1081,135.8213,135.8608,20557.0
2024-04-02 11:45:00,137.31,137.46,137.28,137.31,17395.0,135.8114,135.9597,135.7817,135.8114,17395.0
2024-04-02 11:50:00,137.31,137.32,136.86,136.92,26135.0,135.8114,135.8213,135.3663,135.4256,26135.0
2024-04-02 11:55:00,136.96,137.38,136.96,137.22,14225.0,135.4652,135.8806,135.4652,135.7224,14225.0
2024-04-02 12:00:00,137.22,137.27,136.91,137.01,8445.0,135.7224,135.7718,135.4157,135.5147,8445.0
2024-04-02 12:05:00,136.96,137.41,136.96,137.15,7821.0,135.4652,135.9103,135.4652,135.6531,7821.0
2024-04-02 12:10:00,137.19,137.24,137.0,137.0,5587.0,135.6927,135.7421,135.5048,135.5048,5587.0
2024-04-02 12:15:00,137.01,137.06,136.89,136.89,9019.0,135.5147,135.5641,135.396,135.396,9019.0
2024-04-02 12:20:00,136.88,136.9,136.72,136.73,13727.0,135.3861,135.4059,135.2278,135.2377,13727.0
2024-04-02 12:25:00,136.76,137.28,136.76,137.28,22757.0,135.2674,135.7817,135.2674,135.7817,22757.0
2024-04-02 12:30:00,137.28,137.55,137.25,137.45,20085.0,135.7817,136.0488,135.752,135.9498,20085.0
2024-04-02 12:35:00,137.45,137.54,137.26,137.29,10218.0,135.9498,136.0389,135.7619,135.7916,10218.0
2024-04-02 12:40:00,137.26,137.3,137.17,137.21,6651.0,135.7619,135.8015,135.6729,135.7125,6651.0
2024-04-02 12:45:00,137.19,137.56,137.19,137.51,6814.0,135.6927,136.0586,135.6927,136.0092,6814.0
2024-04-02 12:50:00,137.46,137.47,137.24,137.4,26275.0,135.9597,135.9696,135.7421,135.9004,26275.0
2024-04-02 12:55:00,137.43,137.6,137.39,137.6,7367.0,135.9301,136.0982,135.8905,136.0982,7367.0
2024-04-02 13:00:00,137.56,137.69,137.41,137.42,5783.0,136.0586,136.1872,135.9103,135.9202,5783.0
2024-04-02 13:05:00,137.41,137.42,137.19,137.21,27825.0,135.9103,135.9202,135.6927,135.7125,27825.0
2024-04-02 13:10:00,137.22,137.25,137.11,137.15,4000.0,135.7224,135.752,135.6136,135.6531,4000.0
2024-04-02 13:15:00,137.17,137.29,137.13,137.29,4818.0,135.6729,135.7916,135.6333,135.7916,4818.0
2024-04-02 13:20:00,137.3,137.47,137.25,137.47,6150.0,135.8015,135.9696,135.752,135.9696,6150.0
2024-04-02 13:25:00,137.47,137.49,137.39,137.42,4836.0,135.9696,135.9894,135.8905,135.9202,4836.0
2024-04-02 13:30:00,137.39,137.54,137.39,137.42,6828.0,135.8905,136.0389,135.8905,135.9202,6828.0
2024-04-02 13:35:00,137.45,137.53,137.4,137.42,6863.0,135.9498,136.029,135.9004,135.9202,6863.0
2024-04-02 13:40:00,137.41,137.43,137.16,137.24,3551.0,135.9103,135.9301,135.663,135.7421,3551.0
2024-04-02 13:45:00,137.2,137.39,137.18,137.33,6414.0,135.7026,135.8905,135.6828,135.8312,6414.0
2024-04-02 13:50:00,137.36,137.44,137.2,137.22,5984.0,135.8608,135.94,135.7026,135.7224,5984.0
2024-04-02 13:55:00,137.19,137.26,137.14,137.16,6553.0,135.6927,135.7619,135.6432,135.663,6553.0
2024-04-02 14:00:00,137.18,137.18,136.99,137.15,13308.0,135.6828,135.6828,135.4949,135.6531,13308.0
2024-04-02 14:05:00,137.19,137.5,137.14,137.47,12101.0,135.6927,135.9993,135.6432,135.9696,12101.0
2024-04-02 14:10:00,137.47,137.9,137.46,137.72,15757.0,135.9696,136.3949,135.9597,136.2169,15757.0
2024-04-02 14:15:00,137.75,137.86,137.66,137.68,11530.0,136.2466,136.3554,136.1576,136.1773,11530.0
2024-04-02 14:20:00,137.65,137.65,137.46,137.46,6495.0,136.1477,136.1477,135.9597,135.9597,6495.0
2024-04-02 14:25:00,137.46,137.58,137.4,137.4,10673.0,135.9597,136.0784,135.9004,135.9004,10673.0
2024-04-02 14:30:00,137.38,137.62,137.37,137.5,16257.0,135.8806,136.118,135.8707,135.9993,16257.0
2024-04-02 14:35:00,137.44,137.5,137.24,137.24,7163.0,135.94,135.9993,135.7421,135.7421,7163.0
2024-04-02 14:40:00,137.24,137.28,137.14,137.27,18143.0,135.7421,135.7817,135.6432,135.7718,18143.0
2024-04-02 14:45:00,137.28,137.59,137.16,137.56,22579.0,135.7817,136.0883,135.663,136.0586,22579.0
2024-04-02 14:50:00,137.56,137.6,137.37,137.37,12047.0,136.0586,136.0982,135.8707,135.8707,12047.0
2024-04-02 14:55:00,137.4,137.41,137.17,137.17,11251.0,135.9004,135.9103,135.6729,135.6729,11251.0
2024-04-02 15:00:00,137.17,137.47,137.04,137.46,41595.0,135.6729,135.9696,135.5443,135.9597,41595.0
2024-04-02 15:05:00,137.45,137.65,137.45,137.53,18304.0,135.9498,136.1477,135.9498,136.029,18304.0
2024-04-02 15:10:00,137.57,137.61,137.45,137.45,14655.0,136.0685,136.1081,135.9498,135.9498,14655.0
2024-04-02 15:15:00,137.39,137.45,137.14,137.26,17388.0,135.8905,135.9498,135.6432,135.7619,17388.0
2024-04-02 15:20:00,137.25,137.28,137.07,137.22,18646.0,135.752,135.7817,135.574,135.7224,18646.0
2024-04-02 15:25:00,137.24,137.32,137.13,137.19,13678.0,135.7421,135.8213,135.6333,135.6927,13678.0
2024-04-02 15:30:00,137.19,137.21,137.0,137.04,17296.0,135.6927,135.7125,135.5048,135.5443,17296.0
2024-04-02 15:35:00,137.06,137.43,137.06,137.43,26471.0,135.5641,135.9301,135.5641,135.9301,26471.0
2024-04-02 15:40:00,137.43,137.43,137.08,137.08,33686.0,135.9301,135.9301,135.5839,135.5839,33686.0
2024-04-02 15:45:00,137.07,137.08,136.74,137.07,50152.0,135.574,135.5839,135.2476,135.574,50152.0
2024-04-02 15:50:00,137.02,137.52,136.8,137.52,53540.0,135.5245,136.0191,135.3069,136.0191,53540.0
2024-04-02 15:55:00,137.53,137.57,137.26,137.45,185542.0,136.029,136.0685,135.7619,135.9498,185542.0
2024-04-03 09:30:00,137.2,138.12,136.92,138.08,36434.0,135.7026,136.6125,135.4256,136.573,36434.0
2024-04-03 09:35:00,138.03,138.19,137.72,137.93,10444.0,136.5235,136.6818,136.2169,136.4246,10444.0
2024-04-03 09:40:00,137.93,137.98,137.2,137.98,7636.0,136.4246,136.4741,135.7026,136.4741,7636.0
2024-04-03 09:45:00,137.99,138.06,137.42,137.42,6597.0,136.484,136.5532,135.9202,135.9202,6597.0
2024-04-03 09:50:00,137.53,137.79,137.19,137.19,6182.0,136.029,136.2861,135.6927,135.6927,6182.0
2024-04-03 09:55:00,137.23,137.47,137.14,137.38,5424.0,135.7322,135.9696,135.6432,135.8806,5424.0
2024-04-03 10:00:00,137.46,137.88,137.46,137.61,15980.0,135.9597,136.3752,135.9597,136.1081,15980.0
2024-04-03 10:05:00,137.61,138.05,137.6,137.96,11435.0,136.1081,136.5433,136.0982,136.4543,11435.0
2024-04-03 10:10:00,137.96,138.5,137.76,138.42,11809.0,136.4543,136.9884,136.2565,136.9093,11809.0
2024-04-03 10:15:00,138.47,138.49,138.16,138.4,9586.0,136.9587,136.9785,136.6521,136.8895,9586.0
2024-04-03 10:20:00,138.45,138.88,138.45,138.83,12286.0,136.9389,137.3642,136.9389,137.3148,12286.0
2024-04-03 10:25:00,138.83,138.97,138.79,138.92,6590.0,137.3148,137.4533,137.2752,137.4038,6590.0
2024-04-03 10:30:00,138.92,139.14,138.87,139.08,16205.0,137.4038,137.6214,137.3544,137.5621,16205.0
2024-04-03 10:35:00,139.08,139.2,138.88,139.2,4945.0,137.5621,137.6807,137.3642,137.6807,4945.0
2024-04-03 10:40:00,139.17,139.31,139.01,139.1,7854.0,137.6511,137.7895,137.4928,137.5818,7854.0
2024-04-03 10:45:00,139.12,139.17,138.96,138.99,5199.0,137.6016,137.6511,137.4434,137.473,5199.0
2024-04-03 10:50:00,138.98,139.14,138.92,139.02,7315.0,137.4631,137.6214,137.4038,137.5027,7315.0
2024-04-03 10:55:00,139.0,139.06,138.96,139.0,3366.0,137.4829,137.5423,137.4434,137.4829,3366.0
2024-04-03 11:00:00,139.02,139.17,138.95,139.07,10618.0,137.5027,137.6511,137.4335,137.5522,10618.0
2024-04-03 11:05:00,139.03,139.06,138.88,138.92,6500.0,137.5126,137.5423,137.3642,137.4038,6500.0
2024-04-03 11:10:00,138.89,139.09,138.86,139.08,6247.0,137.3741,137.5719,137.3445,137.5621,6247.0
2024-04-03 11:15:00,139.06,139.09,138.93,138.99,3419.0,137.5423,137.5719,137.4137,137.473,3419.0
2024-04-03 11:20:00,138.96,138.99,138.87,138.96,5126.0,137.4434,137.473,137.3544,137.4434,5126.0
2024-04-03 11:25:00,139.0,139.13,139.0,139.08,5745.0,137.4829,137.6115,137.4829,137.5621,5745.0
2024-04-03 11:30:00,139.1,139.28,138.96,139.25,10376.0,137.5818,137.7599,137.4434,137.7302,10376.0
2024-04-03 11:35:00,139.24,139.24,138.87,138.92,4545.0,137.7203,137.7203,137.3544,137.4038,4545.0
2024-04-03 11:40:00,138.91,138.92,138.59,138.61,8122.0,137.3939,137.4038,137.0774,137.0972,8122.0
2024-04-03 11:45:00,138.62,138.7,138.36,138.48,4250.0,137.1071,137.1862,136.8499,136.9686,4250.0
2024-04-03 11:50:00,138.5,138.65,138.47,138.62,5112.0,136.9884,137.1368,136.9587,137.1071,5112.0
2024-04-03 11:55:00,138.56,138.65,138.41,138.57,6311.0,137.0477,137.1368,136.8994,137.0576,6311.0
2024-04-03 12:00:00,138.56,138.63,138.5,138.53,3380.0,137.0477,137.117,136.9884,137.0181,3380.0
2024-04-03 12:05:00,138.5,138.52,138.41,138.46,8420.0,136.9884,137.0082,136.8994,136.9488,8420.0
2024-04-03 12:10:00,138.5,138.71,138.47,138.53,10162.0,136.9884,137.1961,136.9587,137.0181,10162.0
2024-04-03 12:15:00,138.55,138.73,138.52,138.72,3275.0,137.0378,137.2159,137.0082,137.206,3275.0
2024-04-03 12:20:00,138.75,138.95,138.75,138.95,5833.0,137.2357,137.4335,137.2357,137.4335,5833.0
2024-04-03 12:25:00,138.94,139.05,138.92,138.97,2300.0,137.4236,137.5324,137.4038,137.4533,2300.0
2024-04-03 12:30:00,138.97,139.07,138.9,138.92,10625.0,137.4533,137.5522,137.384,137.4038,10625.0
2024-04-03 12:35:00,138.89,138.9,138.34,138.34,7418.0,137.3741,137.384,136.8301,136.8301,7418.0
2024-04-03 12:40:00,138.4,138.6,138.39,138.55,4154.0,136.8895,137.0873,136.8796,137.0378,4154.0
2024-04-03 12:45:00,138.57,138.79,138.53,138.74,8669.0,137.0576,137.2752,137.0181,137.2258,8669.0
2024-04-03 12:50:00,138.67,138.8,138.6,138.71,8277.0,137.1565,137.2851,137.0873,137.1961,8277.0
2024-04-03 12:55:00,138.71,138.82,138.69,138.81,2869.0,137.1961,137.3049,137.1763,137.295,2869.0
2024-04-03 13:00:00,138.76,138.87,138.76,138.78,4079.0,137.2456,137.3544,137.2456,137.2653,4079.0
2024-04-03 13:05:00,138.77,138.85,138.72,138.79,7200.0,137.2554,137.3346,137.206,137.2752,7200.0
2024-04-03 13:10:00,138.81,138.84,138.77,138.83,3217.0,137.295,137.3247,137.2554,137.3148,3217.0
2024-04-03 13:15:00,138.87,138.87,138.75,138.8,1812.0,137.3544,137.3544,137.2357,137.2851,1812.0
2024-04-03 13:20:00,138.78,138.89,138.77,138.86,3171.0,137.2653,137.3741,137.2554,137.3445,3171.0
2024-04-03 13:25:00,138.84,138.89,138.8,138.8,2408.0,137.3247,137.3741,137.2851,137.2851,2408.0
2024-04-03 13:30:00,138.81,138.81,138.47,138.48,5338.0,137.295,137.295,136.9587,136.9686,5338.0
2024-04-03 13:35:00,138.45,138.48,138.33,138.33,3417.0,136.9389,136.9686,136.8202,136.8202,3417.0
2024-04-03 13:40:00,138.38,138.41,138.3,138.33,5868.0,136.8697,136.8994,136.7906,136.8202,5868.0
2024-04-03 13:45:00,138.33,138.33,138.2,138.3,3572.0,136.8202,136.8202,136.6917,136.7906,3572.0
2024-04-03 13:50:00,138.33,138.42,138.25,138.28,4161.0,136.8202,136.9093,136.7411,136.7708,4161.0
2024-04-03 13:55:00,138.31,138.34,138.1,138.11,4080.0,136.8005,136.8301,136.5928,136.6026,4080.0
2024-04-03 14:00:00,138.15,138.21,137.96,138.14,9118.0,136.6422,136.7016,136.4543,136.6323,9118.0
2024-04-03 14:05:00,138.17,138.21,138.07,138.07,4385.0,136.662,136.7016,136.5631,136.5631,4385.0
2024-04-03 14:10:00,138.1,138.2,137.9,138.03,28309.0,136.5928,136.6917,136.3949,136.5235,28309.0
2024-04-03 14:15:00,138.03,138.07,137.93,137.94,7068.0,136.5235,136.5631,136.4246,136.4345,7068.0
2024-04-03 14:20:00,137.93,138.05,137.9,138.0,17844.0,136.4246,136.5433,136.3949,136.4938,17844.0
2024-04-03 14:25:00,137.99,138.27,137.97,138.25,18539.0,136.484,136.7609,136.4642,136.7411,18539.0
2024-04-03 14:30:00,138.26,138.27,137.92,138.02,7490.0,136.751,136.7609,136.4147,136.5136,7490.0
2024-04-03 14:35:00,138.05,138.2,138.04,138.14,6609.0,136.5433,136.6917,136.5334,136.6323,6609.0
2024-04-03 14:40:00,138.15,138.15,138.01,138.13,3385.0,136.6422,136.6422,136.5037,136.6224,3385.0
2024-04-03 14:45:00,138.14,138.16,138.06,138.06,3383.0,136.6323,136.6521,136.5532,136.5532,3383.0
2024-04-03 14:50:00,138.07,138.07,137.97,137.97,2750.0,136.5631,136.5631,136.4642,136.4642,2750.0
2024-04-03 14:55:00,138.0,138.14,138.0,138.12,5586.0,136.4938,136.6323,136.4938,136.6125,5586.0
2024-04-03 15:00:00,138.11,138.14,138.03,138.14,3388.0,136.6026,136.6323,136.5235,136.6323,3388.0
2024-04-03 15:05:00,138.13,138.22,138.1,138.15,2980.0,136.6224,136.7114,136.5928,136.6422,2980.0
2024-04-03 15:10:00,138.14,138.2,137.86,137.9,18898.0,136.6323,136.6917,136.3554,136.3949,18898.0
2024-04-03 15:15:00,137.91,138.03,137.7,137.97,12449.0,136.4048,136.5235,136.1971,136.4642,12449.0
2024-04-03 15:20:00,137.98,138.06,137.89,138.03,19130.0,136.4741,136.5532,136.385,136.5235,19130.0
2024-04-03 15:25:00,138.01,138.27,137.96,138.27,16788.0,136.5037,136.7609,136.4543,136.7609,16788.0
2024-04-03 15:30:00,138.25,138.48,138.19,138.44,11836.0,136.7411,136.9686,136.6818,136.929,11836.0
2024-04-03 15:35:00,138.47,138.52,138.4,138.46,9328.0,136.9587,137.0082,136.8895,136.9488,9328.0
2024-04-03 15:40:00,138.48,138.6,138.47,138.55,10799.0,136.9686,137.0873,136.9587,137.0378,10799.0
2024-04-03 15:45:00,138.58,138.78,138.43,138.44,41626.0,137.0675,137.2653,136.9192,136.929,41626.0
2024-04-03 15:50:00,138.47,138.59,138.3,138.56,34586.0,136.9587,137.0774,136.7906,137.0477,34586.0
2024-04-03 15:55:00,138.55,138.68,138.37,138.51,127441.0,137.0378,137.1664,136.8598,136.9983,127441.0
2024-04-04 09:30:00,139.95,140.3,139.42,139.77,44420.0,138.4226,138.7687,137.8983,138.2445,44420.0
2024-04-04 09:35:00,139.77,140.2,139.72,139.93,13180.0,138.2445,138.6698,138.1951,138.4028,13180.0
2024-04-04 09:40:00,140.03,140.44,139.99,140.04,13891.0,138.5017,138.9072,138.4621,138.5116,13891.0
2024-04-04 09:45:00,140.04,140.62,139.9,140.61,22377.0,138.5116,139.0853,138.3731,139.0754,22377.0
2024-04-04 09:50:00,140.53,140.6,140.23,140.46,6941.0,138.9962,139.0655,138.6995,138.927,6941.0
2024-04-04 09:55:00,140.38,140.4,140.13,140.14,10844.0,138.8479,138.8677,138.6006,138.6105,10844.0
2024-04-04 10:00:00,140.25,140.26,139.85,140.19,21014.0,138.7193,138.7292,138.3237,138.6599,21014.0
2024-04-04 10:05:00,140.05,140.56,140.05,140.35,10274.0,138.5215,139.0259,138.5215,138.8182,10274.0
2024-04-04 10:10:00,140.4,140.41,140.24,140.4,16417.0,138.8677,138.8775,138.7094,138.8677,16417.0
2024-04-04 10:15:00,140.39,140.4,140.0,140.15,33017.0,138.8578,138.8677,138.472,138.6204,33017.0
2024-04-04 10:20:00,140.08,140.09,139.65,139.79,126727.0,138.5511,138.561,138.1258,138.2643,126727.0
2024-04-04 10:25:00,139.8,139.92,139.62,139.86,58302.0,138.2742,138.3929,138.0962,138.3335,58302.0
2024-04-04 10:30:00,139.91,140.02,139.75,139.78,45335.0,138.383,138.4918,138.2247,138.2544,45335.0
2024-04-04 10:35:00,139.83,140.01,139.78,139.93,56764.0,138.3039,138.4819,138.2544,138.4028,56764.0
2024-04-04 10:40:00,139.93,139.94,139.74,139.86,11891.0,138.4028,138.4127,138.2149,138.3335,11891.0
2024-04-04 10:45:00,139.86,139.9,139.78,139.81,10808.0,138.3335,138.3731,138.2544,138.2841,10808.0
2024-04-04 10:50:00,139.84,139.84,139.64,139.75,10949.0,138.3138,138.3138,138.1159,138.2247,10949.0
2024-04-04 10:55:00,139.8,139.93,139.69,139.89,29438.0,138.2742,138.4028,138.1654,138.3632,29438.0
2024-04-04 11:00:00,139.93,139.99,139.82,139.83,22979.0,138.4028,138.4621,138.294,138.3039,22979.0
2024-04-04 11:05:00,139.83,139.86,139.71,139.77,11614.0,138.3039,138.3335,138.1852,138.2445,11614.0
2024-04-04 11:10:00,139.77,139.81,139.69,139.78,63511.0,138.2445,138.2841,138.1654,138.2544,63511.0
2024-04-04 11:15:00,139.78,139.85,139.68,139.69,18157.0,138.2544,138.3237,138.1555,138.1654,18157.0
2024-04-04 11:20:00,139.72,139.87,139.71,139.78,79665.0,138.1951,138.3434,138.1852,138.2544,79665.0
2024-04-04 11:25:00,139.83,139.94,139.73,139.8,36923.0,138.3039,138.4127,138.205,138.2742,36923.0
2024-04-04 11:30:00,139.78,139.81,139.68,139.75,12694.0,138.2544,138.2841,138.1555,138.2247,12694.0
2024-04-04 11:35:00,139.74,139.74,139.5,139.68,9830.0,138.2149,138.2149,137.9775,138.1555,9830.0
2024-04-04 11:40:00,139.7,139.71,139.49,139.57,9400.0,138.1753,138.1852,137.9676,138.0467,9400.0
2024-04-04 11:45:00,139.6,140.0,139.55,140.0,50951.0,138.0764,138.472,138.0269,138.472,50951.0
2024-04-04 11:50:00,139.99,140.26,139.9,140.22,18857.0,138.4621,138.7292,138.3731,138.6896,18857.0
2024-04-04 11:55:00,140.24,140.25,140.14,140.19,9628.0,138.7094,138.7193,138.6105,138.6599,9628.0
2024-04-04 12:00:00,140.2,140.28,140.17,140.25,15255.0,138.6698,138.749,138.6402,138.7193,15255.0
2024-04-04 12:05:00,140.3,140.48,140.28,140.42,5822.0,138.7687,138.9468,138.749,138.8874,5822.0
2024-04-04 12:10:00,140.42,140.81,140.4,140.81,17550.0,138.8874,139.2732,138.8677,139.2732,17550.0
2024-04-04 12:15:00,140.77,140.95,140.74,140.74,9610.0,139.2336,139.4116,139.2039,139.2039,9610.0
2024-04-04 12:20:00,140.76,140.81,140.67,140.76,5087.0,139.2237,139.2732,139.1347,139.2237,5087.0
2024-04-04 12:25:00,140.71,140.8,140.67,140.73,5611.0,139.1743,139.2633,139.1347,139.194,5611.0
2024-04-04 12:30:00,140.78,140.78,140.59,140.63,5218.0,139.2435,139.2435,139.0556,139.0951,5218.0
2024-04-04 12:35:00,140.58,140.73,140.57,140.71,4321.0,139.0457,139.194,139.0358,139.1743,4321.0
2024-04-04 12:40:00,140.72,141.05,140.7,141.03,14773.0,139.1842,139.5106,139.1644,139.4908,14773.0
2024-04-04 12:45:00,140.99,141.28,140.98,141.28,17741.0,139.4512,139.738,139.4413,139.738,17741.0
2024-04-04 12:50:00,141.27,141.32,141.2,141.22,4910.0,139.7282,139.7776,139.6589,139.6787,4910.0
2024-04-04 12:55:00,141.22,141.7,141.22,141.69,270323.0,139.6787,140.1535,139.6787,140.1436,270323.0
2024-04-04 13:00:00,141.69,141.69,140.71,140.83,17563.0,140.1436,140.1436,139.1743,139.293,17563.0
2024-04-04 13:05:00,140.79,140.79,140.58,140.62,5259.0,139.2534,139.2534,139.0457,139.0853,5259.0
2024-04-04 13:10:00,140.68,140.8,140.67,140.74,4607.0,139.1446,139.2633,139.1347,139.2039,4607.0
2024-04-04 13:15:00,140.74,140.84,140.71,140.83,3497.0,139.2039,139.3028,139.1743,139.293,3497.0
2024-04-04 13:20:00,140.8,140.96,140.76,140.96,3833.0,139.2633,139.4215,139.2237,139.4215,3833.0
2024-04-04 13:25:00,140.97,141.0,140.88,140.91,3796.0,139.4314,139.4611,139.3424,139.3721,3796.0
2024-04-04 13:30:00,140.91,141.37,140.91,141.37,10362.0,139.3721,139.8271,139.3721,139.8271,10362.0
2024-04-04 13:35:00,141.33,141.46,141.15,141.2,24583.0,139.7875,139.9161,139.6095,139.6589,24583.0
2024-04-04 13:40:00,141.16,141.31,141.16,141.28,5808.0,139.6194,139.7677,139.6194,139.738,5808.0
2024-04-04 13:45:00,141.26,141.45,141.26,141.42,10181.0,139.7183,139.9062,139.7183,139.8765,10181.0
2024-04-04 13:50:00,141.42,141.47,141.27,141.32,13133.0,139.8765,139.926,139.7282,139.7776,13133.0
2024-04-04 13:55:00,141.28,141.46,141.19,141.21,13535.0,139.738,139.9161,139.649,139.6688,13535.0
2024-04-04 14:00:00,141.19,141.19,140.96,141.02,7001.0,139.649,139.649,139.4215,139.4809,7001.0
2024-04-04 14:05:00,140.98,141.0,140.49,140.53,8532.0,139.4413,139.4611,138.9567,138.9962,8532.0
2024-04-04 14:10:00,140.49,140.51,140.22,140.3,10243.0,138.9567,138.9765,138.6896,138.7687,10243.0
2024-04-04 14:15:00,140.3,140.31,139.71,139.82,28859.0,138.7687,138.7786,138.1852,138.294,28859.0
2024-04-04 14:20:00,139.81,139.92,139.7,139.84,54790.0,138.2841,138.3929,138.1753,138.3138,54790.0
2024-04-04 14:25:00,139.86,139.94,139.24,139.24,45594.0,138.3335,138.4127,137.7203,137.7203,45594.0
2024-04-04 14:30:00,139.22,139.29,138.19,138.23,65611.0,137.7005,137.7698,136.6818,136.7213,65611.0
2024-04-04 14:35:00,138.18,138.65,138.14,138.3,57272.0,136.6719,137.1368,136.6323,136.7906,57272.0
2024-04-04 14:40:00,138.22,138.28,137.3,137.34,86212.0,136.7114,136.7708,135.8015,135.841,86212.0
2024-04-04 14:45:00,137.34,137.86,137.2,137.27,114281.0,135.841,136.3554,135.7026,135.7718,114281.0
2024-04-04 14:50:00,137.36,137.5,136.89,137.08,59690.0,135.8608,135.9993,135.396,135.5839,59690.0
2024-04-04 14:55:00,137.01,137.19,136.74,136.92,59754.0,135.5147,135.6927,135.2476,135.4256,59754.0
2024-04-04 15:00:00,136.86,136.91,136.15,136.5,52843.0,135.3663,135.4157,134.664,135.0102,52843.0
2024-04-04 15:05:00,136.56,137.02,136.55,136.78,30360.0,135.0696,135.5245,135.0597,135.2872,30360.0
2024-04-04 15:10:00,136.65,136.68,136.2,136.57,64554.0,135.1586,135.1883,134.7135,135.0795,64554.0
2024-04-04 15:15:00,136.57,136.94,136.25,136.59,69931.0,135.0795,135.4454,134.7629,135.0992,69931.0
2024-04-04 15:20:00,136.78,136.92,136.38,136.44,15706.0,135.2872,135.4256,134.8915,134.9509,15706.0
2024-04-04 15:25:00,136.44,136.5,135.51,135.51,46890.0,134.9509,135.0102,134.031,134.031,46890.0
2024-04-04 15:30:00,135.54,135.96,135.5,135.9,103281.0,134.0607,134.4761,134.0211,134.4168,103281.0
2024-04-04 15:35:00,135.9,135.98,135.2,135.24,40842.0,134.4168,134.4959,133.7244,133.764,40842.0
2024-04-04 15:40:00,135.21,135.28,134.8,135.03,79206.0,133.7343,133.8035,133.3288,133.5563,79206.0
2024-04-04 15:45:00,135.07,135.22,134.69,134.97,49344.0,133.5958,133.7442,133.22,133.4969,49344.0
2024-04-04 15:50:00,135.0,135.67,134.89,135.58,64794.0,133.5266,134.1893,133.4178,134.1003,64794.0
2024-04-04 15:55:00,135.56,135.77,134.94,135.06,322470.0,134.0805,134.2882,133.4672,133.5859,322470.0
2024-04-05 09:30:00,137.0,137.16,135.72,135.81,55108.0,135.5048,135.663,134.2387,134.3277,55108.0
2024-04-05 09:35:00,135.81,136.24,135.44,135.67,15123.0,134.3277,134.7531,133.9618,134.1893,15123.0
2024-04-05 09:40:00,135.61,136.21,135.23,136.03,17720.0,134.1299,134.7234,133.7541,134.5453,17720.0
2024-04-05 09:45:00,135.95,136.03,135.57,135.68,5693.0,134.4662,134.5453,134.0904,134.1992,5693.0
2024-04-05 09:50:00,135.51,135.87,135.49,135.71,9172.0,134.031,134.3871,134.0112,134.2288,9172.0
2024-04-05 09:55:00,135.62,135.68,135.28,135.29,5797.0,134.1398,134.1992,133.8035,133.8134,5797.0
2024-04-05 10:00:00,135.25,135.58,135.14,135.39,21149.0,133.7739,134.1003,133.6651,133.9123,21149.0
2024-04-05 10:05:00,135.43,135.66,134.92,135.21,13884.0,133.9519,134.1794,133.4475,133.7343,13884.0
2024-04-05 10:10:00,135.2,135.88,135.17,135.77,22734.0,133.7244,134.397,133.6947,134.2882,22734.0
2024-04-05 10:15:00,135.85,136.12,135.71,135.91,20361.0,134.3673,134.6344,134.2288,134.4267,20361.0
2024-04-05 10:20:00,135.77,135.95,135.62,135.68,13017.0,134.2882,134.4662,134.1398,134.1992,13017.0
2024-04-05 10:25:00,135.59,135.62,135.29,135.42,8515.0,134.1101,134.1398,133.8134,133.942,8515.0
2024-04-05 10:30:00,135.47,135.96,135.47,135.88,8158.0,133.9915,134.4761,133.9915,134.397,8158.0
2024-04-05 10:35:00,135.84,136.05,135.76,135.84,9316.0,134.3574,134.5651,134.2783,134.3574,9316.0
2024-04-05 10:40:00,135.78,135.92,135.71,135.78,17791.0,134.2981,134.4365,134.2288,134.2981,17791.0
2024-04-05 10:45:00,135.76,135.81,135.54,135.67,15421.0,134.2783,134.3277,134.0607,134.1893,15421.0
2024-04-05 10:50:00,135.65,135.7,135.32,135.47,37616.0,134.1695,134.2189,133.8431,133.9915,37616.0
2024-04-05 10:55:00,135.5,135.8,135.49,135.69,18780.0,134.0211,134.3179,134.0112,134.2091,18780.0
2024-04-05 11:00:00,135.69,135.85,135.41,135.41,9366.0,134.2091,134.3673,133.9321,133.9321,9366.0
2024-04-05 11:05:00,135.41,135.6,135.33,135.46,8260.0,133.9321,134.12,133.853,133.9816,8260.0
2024-04-05 11:10:00,135.47,135.49,135.26,135.36,13342.0,133.9915,134.0112,133.7838,133.8827,13342.0
2024-04-05 11:15:00,135.36,135.47,135.09,135.43,37740.0,133.8827,133.9915,133.6156,133.9519,37740.0
2024-04-05 11:20:00,135.45,135.56,135.37,135.48,10166.0,133.9717,134.0805,133.8925,134.0013,10166.0
2024-04-05 11:25:00,135.55,135.76,135.48,135.66,14276.0,134.0706,134.2783,134.0013,134.1794,14276.0
2024-04-05 11:30:00,135.73,136.0,135.69,135.69,7794.0,134.2486,134.5157,134.2091,134.2091,7794.0
2024-04-05 11:35:00,135.75,136.26,135.75,136.15,20741.0,134.2684,134.7728,134.2684,134.664,20741.0
2024-04-05 11:40:00,136.12,136.22,135.94,136.2,8955.0,134.6344,134.7333,134.4563,134.7135,8955.0
2024-04-05 11:45:00,136.15,136.23,136.06,136.14,2787.0,134.664,134.7432,134.575,134.6541,2787.0
2024-04-05 11:50:00,136.13,136.14,135.86,135.92,11793.0,134.6443,134.6541,134.3772,134.4365,11793.0
2024-04-05 11:55:00,135.93,135.99,135.83,135.89,8808.0,134.4464,134.5058,134.3475,134.4069,8808.0
2024-04-05 12:00:00,135.93,136.07,135.87,136.04,8629.0,134.4464,134.5849,134.3871,134.5552,8629.0
2024-04-05 12:05:00,136.01,136.15,135.87,135.89,13465.0,134.5256,134.664,134.3871,134.4069,13465.0
2024-04-05 12:10:00,135.9,136.22,135.88,136.07,15474.0,134.4168,134.7333,134.397,134.5849,15474.0
2024-04-05 12:15:00,136.1,136.26,136.01,136.17,9885.0,134.6146,134.7728,134.5256,134.6838,9885.0
2024-04-05 12:20:00,136.19,136.35,136.14,136.34,12424.0,134.7036,134.8619,134.6541,134.852,12424.0
2024-04-05 12:25:00,136.3,136.52,136.3,136.46,8844.0,134.8124,135.03,134.8124,134.9707,8844.0
2024-04-05 12:30:00,136.46,136.48,136.11,136.11,11881.0,134.9707,134.9904,134.6245,134.6245,11881.0
2024-04-05 12:35:00,136.08,136.08,135.89,136.01,6390.0,134.5948,134.5948,134.4069,134.5256,6390.0
2024-04-05 12:40:00,135.95,135.98,135.75,135.75,4791.0,134.4662,134.4959,134.2684,134.2684,4791.0
2024-04-05 12:45:00,135.79,135.92,135.76,135.86,5980.0,134.308,134.4365,134.2783,134.3772,5980.0
2024-04-05 12:50:00,135.86,136.07,135.84,136.07,7740.0,134.3772,134.5849,134.3574,134.5849,7740.0
2024-04-05 12:55:00,136.03,136.32,136.01,136.29,7994.0,134.5453,134.8322,134.5256,134.8025,7994.0
2024-04-05 13:00:00,136.29,136.29,136.13,136.14,3647.0,134.8025,134.8025,134.6443,134.6541,3647.0
2024-04-05 13:05:00,136.12,136.2,135.9,135.95,19728.0,134.6344,134.7135,134.4168,134.4662,19728.0
2024-04-05 13:10:00,135.95,136.01,135.69,135.72,5876.0,134.4662,134.5256,134.2091,134.2387,5876.0
2024-04-05 13:15:00,135.65,135.9,135.65,135.88,5139.0,134.1695,134.4168,134.1695,134.397,5139.0
2024-04-05 13:20:00,135.93,136.1,135.9,136.09,3869.0,134.4464,134.6146,134.4168,134.6047,3869.0
2024-04-05 13:25:00,136.06,136.06,136.0,136.01,4423.0,134.575,134.575,134.5157,134.5256,4423.0
2024-04-05 13:30:00,136.07,136.12,135.99,136.07,3740.0,134.5849,134.6344,134.5058,134.5849,3740.0
2024-04-05 13:35:00,136.03,136.03,135.7,135.7,4726.0,134.5453,134.5453,134.2189,134.2189,4726.0
2024-04-05 13:40:00,135.71,135.74,135.38,135.42,14073.0,134.2288,134.2585,133.9024,133.942,14073.0
2024-04-05 13:45:00,135.4,135.4,135.01,135.05,8377.0,133.9222,133.9222,133.5365,133.576,8377.0
2024-04-05 13:50:00,135.04,135.11,135.02,135.04,8453.0,133.5662,133.6354,133.5464,133.5662,8453.0
2024-04-05 13:55:00,135.04,135.17,134.84,134.95,15698.0,133.5662,133.6947,133.3683,133.4771,15698.0
2024-04-05 14:00:00,134.88,134.94,134.56,134.93,17052.0,133.4079,133.4672,133.0914,133.4574,17052.0
2024-04-05 14:05:00,134.94,135.44,134.91,135.44,9171.0,133.4672,133.9618,133.4376,133.9618,9171.0
2024-04-05 14:10:00,135.38,135.46,135.19,135.26,5069.0,133.9024,133.9816,133.7145,133.7838,5069.0
2024-04-05 14:15:00,135.23,135.32,135.21,135.28,6157.0,133.7541,133.8431,133.7343,133.8035,6157.0
2024-04-05 14:20:00,135.28,135.49,135.22,135.24,12039.0,133.8035,134.0112,133.7442,133.764,12039.0
2024-04-05 14:25:00,135.23,135.53,135.18,135.22,9563.0,133.7541,134.0508,133.7046,133.7442,9563.0
2024-04-05 14:30:00,135.29,135.49,135.29,135.45,13861.0,133.8134,134.0112,133.8134,133.9717,13861.0
2024-04-05 14:35:00,135.45,135.63,135.42,135.58,6007.0,133.9717,134.1497,133.942,134.1003,6007.0
2024-04-05 14:40:00,135.58,135.62,135.43,135.53,8524.0,134.1003,134.1398,133.9519,134.0508,8524.0
2024-04-05 14:45:00,135.48,135.49,135.27,135.31,5193.0,134.0013,134.0112,133.7936,133.8332,5193.0
2024-04-05 14:50:00,135.31,135.44,135.25,135.38,6937.0,133.8332,133.9618,133.7739,133.9024,6937.0
2024-04-05 14:55:00,135.37,135.49,135.31,135.48,6680.0,133.8925,134.0112,133.8332,134.0013,6680.0
2024-04-05 15:00:00,135.48,135.53,135.39,135.4,5960.0,134.0013,134.0508,133.9123,133.9222,5960.0
2024-04-05 15:05:00,135.36,135.42,135.17,135.17,4007.0,133.8827,133.942,133.6947,133.6947,4007.0
2024-04-05 15:10:00,135.15,135.27,135.14,135.25,5792.0,133.675,133.7936,133.6651,133.7739,5792.0
2024-04-05 15:15:00,135.25,135.39,135.16,135.26,24003.0,133.7739,133.9123,133.6848,133.7838,24003.0
2024-04-05 15:20:00,135.27,135.32,135.18,135.3,10375.0,133.7936,133.8431,133.7046,133.8233,10375.0
2024-04-05 15:25:00,135.31,135.4,135.23,135.39,8903.0,133.8332,133.9222,133.7541,133.9123,8903.0
2024-04-05 15:30:00,135.36,135.64,135.31,135.59,15061.0,133.8827,134.1596,133.8332,134.1101,15061.0
2024-04-05 15:35:00,135.58,135.58,135.3,135.3,14854.0,134.1003,134.1003,133.8233,133.8233,14854.0
2024-04-05 15:40:00,135.32,135.39,135.25,135.25,24033.0,133.8431,133.9123,133.7739,133.7739,24033.0
2024-04-05 15:45:00,135.23,135.92,135.23,135.92,27872.0,133.7541,134.4365,133.7541,134.4365,27872.0
2024-04-05 15:50:00,135.91,136.17,135.84,136.06,36916.0,134.4267,134.6838,134.3574,134.575,36916.0
2024-04-05 15:55:00,136.07,136.12,135.84,136.04,109960.0,134.5849,134.6344,134.3574,134.5552,109960.0
2024-04-08 09:30:00,137.12,137.25,136.52,136.57,29771.0,135.6235,135.752,135.03,135.0795,29771.0
2024-04-08 09:35:00,136.66,137.25,136.53,137.05,15211.0,135.1685,135.752,135.0399,135.5542,15211.0
2024-04-08 09:40:00,137.12,137.85,136.96,137.85,13898.0,135.6235,136.3455,135.4652,136.3455,13898.0
2024-04-08 09:45:00,137.85,138.37,137.72,138.1,29685.0,136.3455,136.8598,136.2169,136.5928,29685.0
2024-04-08 09:50:00,138.06,138.06,137.62,137.83,10639.0,136.5532,136.5532,136.118,136.3257,10639.0
2024-04-08 09:55:00,137.84,138.26,137.81,138.02,29416.0,136.3356,136.751,136.3059,136.5136,29416.0
2024-04-08 10:00:00,138.0,138.0,137.54,137.58,20151.0,136.4938,136.4938,136.0389,136.0784,20151.0
2024-04-08 10:05:00,137.68,138.16,137.64,138.01,9401.0,136.1773,136.6521,136.1378,136.5037,9401.0
2024-04-08 10:10:00,138.0,138.18,137.94,138.08,12882.0,136.4938,136.6719,136.4345,136.573,12882.0
2024-04-08 10:15:00,138.09,138.42,138.01,138.39,9561.0,136.5829,136.9093,136.5037,136.8796,9561.0
2024-04-08 10:20:00,138.34,138.59,138.21,138.52,18895.0,136.8301,137.0774,136.7016,137.0082,18895.0
2024-04-08 10:25:00,138.53,138.84,138.45,138.84,16934.0,137.0181,137.3247,136.9389,137.3247,16934.0
2024-04-08 10:30:00,138.76,138.83,138.59,138.61,8718.0,137.2456,137.3148,137.0774,137.0972,8718.0
2024-04-08 10:35:00,138.57,138.65,138.45,138.54,12833.0,137.0576,137.1368,136.9389,137.028,12833.0
2024-04-08 10:40:00,138.5,138.8,138.47,138.8,6977.0,136.9884,137.2851,136.9587,137.2851,6977.0
2024-04-08 10:45:00,138.87,139.14,138.81,138.92,16268.0,137.3544,137.6214,137.295,137.4038,16268.0
2024-04-08 10:50:00,138.93,139.15,138.81,139.14,14334.0,137.4137,137.6313,137.295,137.6214,14334.0
2024-04-08 10:55:00,139.17,139.21,138.97,139.13,11174.0,137.6511,137.6906,137.4533,137.6115,11174.0
2024-04-08 11:00:00,139.11,139.25,138.92,139.13,31106.0,137.5917,137.7302,137.4038,137.6115,31106.0
2024-04-08 11:05:00,139.09,139.38,139.08,139.37,8002.0,137.5719,137.8588,137.5621,137.8489,8002.0
2024-04-08 11:10:00,139.46,139.5,139.28,139.34,8873.0,137.9379,137.9775,137.7599,137.8192,8873.0
2024-04-08 11:15:00,139.28,139.44,139.0,139.01,8251.0,137.7599,137.9181,137.4829,137.4928,8251.0
2024-04-08 11:20:00,139.0,139.02,138.85,138.97,6970.0,137.4829,137.5027,137.3346,137.4533,6970.0
2024-04-08 11:25:00,138.92,139.05,138.91,138.96,6440.0,137.4038,137.5324,137.3939,137.4434,6440.0
2024-04-08 11:30:00,138.92,139.16,138.85,139.16,5253.0,137.4038,137.6412,137.3346,137.6412,5253.0
2024-04-08 11:35:00,139.1,139.2,139.03,139.11,7460.0,137.5818,137.6807,137.5126,137.5917,7460.0
2024-04-08 11:40:00,139.07,139.11,138.81,139.08,11101.0,137.5522,137.5917,137.295,137.5621,11101.0
2024-04-08 11:45:00,139.1,139.2,138.92,139.2,5541.0,137.5818,137.6807,137.4038,137.6807,5541.0
2024-04-08 11:50:00,139.18,139.25,139.04,139.04,8717.0,137.661,137.7302,137.5225,137.5225,8717.0
2024-04-08 11:55:00,139.09,139.09,138.88,139.03,8002.0,137.5719,137.5719,137.3642,137.5126,8002.0
2024-04-08 12:00:00,138.97,138.99,138.73,138.73,6732.0,137.4533,137.473,137.2159,137.2159,6732.0
2024-04-08 12:05:00,138.72,138.77,138.5,138.65,13444.0,137.206,137.2554,136.9884,137.1368,13444.0
2024-04-08 12:10:00,138.68,138.68,138.4,138.4,10123.0,137.1664,137.1664,136.8895,136.8895,10123.0
2024-04-08 12:15:00,138.39,138.51,138.37,138.38,9502.0,136.8796,136.9983,136.8598,136.8697,9502.0
2024-04-08 12:20:00,138.37,138.43,138.11,138.22,12873.0,136.8598,136.9192,136.6026,136.7114,12873.0
2024-04-08 12:25:00,138.18,138.34,138.18,138.25,6368.0,136.6719,136.8301,136.6719,136.7411,6368.0
2024-04-08 12:30:00,138.32,138.45,138.27,138.38,6382.0,136.8104,136.9389,136.7609,136.8697,6382.0
2024-04-08 12:35:00,138.38,138.42,138.22,138.25,4920.0,136.8697,136.9093,136.7114,136.7411,4920.0
2024-04-08 12:40:00,138.24,138.5,138.24,138.41,8869.0,136.7312,136.9884,136.7312,136.8994,8869.0
2024-04-08 12:45:00,138.42,138.66,138.42,138.66,10410.0,136.9093,137.1466,136.9093,137.1466,10410.0
2024-04-08 12:50:00,138.66,138.78,138.5,138.52,9327.0,137.1466,137.2653,136.9884,137.0082,9327.0
2024-04-08 12:55:00,138.51,138.59,138.35,138.44,5548.0,136.9983,137.0774,136.84,136.929,5548.0
2024-04-08 13:00:00,138.48,138.51,138.24,138.4,13215.0,136.9686,136.9983,136.7312,136.8895,13215.0
2024-04-08 13:05:00,138.4,138.56,138.27,138.5,8465.0,136.8895,137.0477,136.7609,136.9884,8465.0
2024-04-08 13:10:00,138.51,138.65,138.49,138.56,6722.0,136.9983,137.1368,136.9785,137.0477,6722.0
2024-04-08 13:15:00,138.6,138.63,138.45,138.5,7160.0,137.0873,137.117,136.9389,136.9884,7160.0
2024-04-08 13:20:00,138.5,138.53,138.33,138.33,4548.0,136.9884,137.0181,136.8202,136.8202,4548.0
2024-04-08 13:25:00,138.35,138.38,138.18,138.24,4782.0,136.84,136.8697,136.6719,136.7312,4782.0
2024-04-08 13:30:00,138.26,138.41,138.18,138.18,6548.0,136.751,136.8994,136.6719,136.6719,6548.0
2024-04-08 13:35:00,138.18,138.29,138.17,138.24,3599.0,136.6719,136.7807,136.662,136.7312,3599.0
2024-04-08 13:40:00,138.28,138.36,138.19,138.23,4694.0,136.7708,136.8499,136.6818,136.7213,4694.0
2024-04-08 13:45:00,138.22,138.28,138.12,138.21,3016.0,136.7114,136.7708,136.6125,136.7016,3016.0
2024-04-08 13:50:00,138.17,138.23,138.08,138.12,3925.0,136.662,136.7213,136.573,136.6125,3925.0
2024-04-08 13:55:00,138.19,138.34,138.17,138.31,4832.0,136.6818,136.8301,136.662,136.8005,4832.0
2024-04-08 14:00:00,138.39,138.45,138.32,138.41,6748.0,136.8796,136.9389,136.8104,136.8994,6748.0
2024-04-08 14:05:00,138.43,138.43,138.22,138.31,3917.0,136.9192,136.9192,136.7114,136.8005,3917.0
2024-04-08 14:10:00,138.28,138.33,138.25,138.31,3109.0,136.7708,136.8202,136.7411,136.8005,3109.0
2024-04-08 14:15:00,138.28,138.39,138.27,138.32,3825.0,136.7708,136.8796,136.7609,136.8104,3825.0
2024-04-08 14:20:00,138.31,138.31,138.11,138.15,3523.0,136.8005,136.8005,136.6026,136.6422,3523.0
2024-04-08 14:25:00,138.15,138.31,138.11,138.2,4600.0,136.6422,136.8005,136.6026,136.6917,4600.0
2024-04-08 14:30:00,138.24,138.24,138.17,138.22,2550.0,136.7312,136.7312,136.662,136.7114,2550.0
2024-04-08 14:35:00,138.25,138.34,138.2,138.28,4594.0,136.7411,136.8301,136.6917,136.7708,4594.0
2024-04-08 14:40:00,138.29,138.29,138.16,138.17,3203.0,136.7807,136.7807,136.6521,136.662,3203.0
2024-04-08 14:45:00,138.17,138.22,138.11,138.22,3386.0,136.662,136.7114,136.6026,136.7114,3386.0
2024-04-08 14:50:00,138.18,138.29,138.17,138.22,3704.0,136.6719,136.7807,136.662,136.7114,3704.0
2024-04-08 14:55:00,138.19,138.22,138.11,138.12,3131.0,136.6818,136.7114,136.6026,136.6125,3131.0
2024-04-08 15:00:00,138.12,138.3,138.1,138.3,4972.0,136.6125,136.7906,136.5928,136.7906,4972.0
2024-04-08 15:05:00,138.28,138.29,138.03,138.12,5358.0,136.7708,136.7807,136.5235,136.6125,5358.0
2024-04-08 15:10:00,138.12,138.3,138.09,138.26,5817.0,136.6125,136.7906,136.5829,136.751,5817.0
2024-04-08 15:15:00,138.26,138.53,138.26,138.44,5989.0,136.751,137.0181,136.751,136.929,5989.0
2024-04-08 15:20:00,138.41,138.41,138.27,138.37,7129.0,136.8994,136.8994,136.7609,136.8598,7129.0
2024-04-08 15:25:00,138.38,138.46,138.3,138.36,5974.0,136.8697,136.9488,136.7906,136.8499,5974.0
2024-04-08 15:30:00,138.34,138.6,138.34,138.59,6916.0,136.8301,137.0873,136.8301,137.0774,6916.0
2024-04-08 15:35:00,138.59,138.59,138.32,138.38,5722.0,137.0774,137.0774,136.8104,136.8697,5722.0
2024-04-08 15:40:00,138.39,138.49,138.35,138.42,16293.0,136.8796,136.9785,136.84,136.9093,16293.0
2024-04-08 15:45:00,138.43,138.57,138.41,138.49,14845.0,136.9192,137.0576,136.8994,136.9785,14845.0
2024-04-08 15:50:00,138.49,138.56,138.25,138.55,26869.0,136.9785,137.0477,136.7411,137.0378,26869.0
2024-04-08 15:55:00,138.53,138.53,138.11,138.36,89804.0,137.0181,137.0181,136.6026,136.8499,89804.0
2024-04-09 09:30:00,137.64,138.13,137.33,137.33,52251.0,136.1378,136.6224,135.8312,135.8312,52251.0
2024-04-09 09:35:00,137.4,137.4,136.47,136.84,39679.0,135.9004,135.9004,134.9805,135.3465,39679.0
2024-04-09 09:40:00,136.77,137.09,135.74,135.86,22962.0,135.2773,135.5938,134.2585,134.3772,22962.0
2024-04-09 09:45:00,135.79,136.04,135.15,135.17,39654.0,134.308,134.5552,133.675,133.6947,39654.0
2024-04-09 09:50:00,135.2,135.39,134.68,134.75,72446.0,133.7244,133.9123,133.2101,133.2793,72446.0
2024-04-09 09:55:00,134.7,134.9,134.23,134.52,34109.0,133.2299,133.4277,132.765,133.0518,34109.0
2024-04-09 10:00:00,134.47,134.61,134.06,134.25,22638.0,133.0024,133.1408,132.5968,132.7848,22638.0
2024-04-09 10:05:00,134.26,134.26,133.68,133.95,41578.0,132.7947,132.7947,132.221,132.488,41578.0
2024-04-09 10:10:00,133.93,133.97,132.76,132.88,67079.0,132.4683,132.5078,131.311,131.4297,67079.0
2024-04-09 10:15:00,132.85,132.92,131.85,132.17,78600.0,131.4001,131.4693,130.411,130.7275,78600.0
2024-04-09 10:20:00,132.17,132.4,132.13,132.36,36099.0,130.7275,130.955,130.6879,130.9154,36099.0
2024-04-09 10:25:00,132.38,132.38,131.69,131.8,63099.0,130.9352,130.9352,130.2527,130.3615,63099.0
2024-04-09 10:30:00,131.75,131.83,130.85,131.03,95754.0,130.3121,130.3912,129.4219,129.5999,95754.0
2024-04-09 10:35:00,131.03,131.21,130.56,130.9,58174.0,129.5999,129.778,129.135,129.4713,58174.0
2024-04-09 10:40:00,130.97,131.05,130.2,130.51,83724.0,129.5406,129.6197,128.779,129.0856,83724.0
2024-04-09 10:45:00,130.59,130.82,130.33,130.41,37698.0,129.1647,129.3922,128.9076,128.9867,37698.0
2024-04-09 10:50:00,130.41,130.41,129.69,129.74,55396.0,128.9867,128.9867,128.2745,128.324,55396.0
2024-04-09 10:55:00,129.7,130.95,129.69,130.94,40951.0,128.2844,129.5208,128.2745,129.5109,40951.0
2024-04-09 11:00:00,130.92,130.98,130.3,130.68,41457.0,129.4911,129.5505,128.8779,129.2537,41457.0
2024-04-09 11:05:00,130.73,130.87,130.24,130.28,43284.0,129.3032,129.4417,128.8185,128.8581,43284.0
2024-04-09 11:10:00,130.28,130.41,130.15,130.35,30625.0,128.8581,128.9867,128.7295,128.9273,30625.0
2024-04-09 11:15:00,130.27,130.86,130.27,130.79,36637.0,128.8482,129.4318,128.8482,129.3625,36637.0
2024-04-09 11:20:00,130.73,130.84,130.33,130.66,25960.0,129.3032,129.412,128.9076,129.234,25960.0
2024-04-09 11:25:00,130.62,130.62,130.29,130.44,15661.0,129.1944,129.1944,128.868,129.0164,15661.0
2024-04-09 11:30:00,130.49,130.57,130.05,130.13,18439.0,129.0658,129.1449,128.6306,128.7097,18439.0
2024-04-09 11:35:00,130.1,131.11,129.94,131.09,35813.0,128.6801,129.679,128.5218,129.6593,35813.0
2024-04-09 11:40:00,131.09,131.15,130.45,130.45,23009.0,129.6593,129.7186,129.0262,129.0262,23009.0
2024-04-09 11:45:00,130.45,131.33,130.45,131.18,17636.0,129.0262,129.8966,129.0262,129.7483,17636.0
2024-04-09 11:50:00,131.17,131.23,130.78,130.84,21896.0,129.7384,129.7977,129.3526,129.412,21896.0
2024-04-09 11:55:00,130.9,130.91,130.59,130.81,29768.0,129.4713,129.4812,129.1647,129.3823,29768.0
2024-04-09 12:00:00,130.74,131.12,130.73,131.0,16840.0,129.3131,129.6889,129.3032,129.5702,16840.0
2024-04-09 12:05:00,131.02,131.28,130.98,131.06,19859.0,129.59,129.8472,129.5505,129.6296,19859.0
2024-04-09 12:10:00,131.07,131.27,130.88,131.19,16280.0,129.6395,129.8373,129.4516,129.7582,16280.0
2024-04-09 12:15:00,131.22,131.28,130.99,131.13,30388.0,129.7878,129.8472,129.5604,129.6988,30388.0
2024-04-09 12:20:00,131.1,131.19,130.93,131.14,10768.0,129.6692,129.7582,129.501,129.7087,10768.0
2024-04-09 12:25:00,131.15,131.22,130.95,131.05,7738.0,129.7186,129.7878,129.5208,129.6197,7738.0
2024-04-09 12:30:00,131.09,131.3,131.08,131.22,13691.0,129.6593,129.867,129.6494,129.7878,13691.0
2024-04-09 12:35:00,131.23,131.37,131.16,131.37,12832.0,129.7977,129.9362,129.7285,129.9362,12832.0
2024-04-09 12:40:00,131.38,131.41,130.91,130.91,22261.0,129.9461,129.9758,129.4812,129.4812,22261.0
2024-04-09 12:45:00,130.94,131.14,130.77,131.14,22881.0,129.5109,129.7087,129.3428,129.7087,22881.0
2024-04-09 12:50:00,131.11,131.17,130.84,131.02,22710.0,129.679,129.7384,129.412,129.59,22710.0
2024-04-09 12:55:00,131.03,131.21,131.02,131.07,16806.0,129.5999,129.778,129.59,129.6395,16806.0
2024-04-09 13:00:00,131.05,131.32,130.91,131.31,14931.0,129.6197,129.8868,129.4812,129.8769,14931.0
2024-04-09 13:05:00,131.33,131.39,131.23,131.28,14760.0,129.8966,129.956,129.7977,129.8472,14760.0
2024-04-09 13:10:00,131.3,131.57,131.3,131.56,13689.0,129.867,130.134,129.867,130.1241,13689.0
2024-04-09 13:15:00,131.52,131.69,131.5,131.5,17246.0,130.0846,130.2527,130.0648,130.0648,17246.0
2024-04-09 13:20:00,131.53,131.81,131.44,131.46,17984.0,130.0945,130.3714,130.0054,130.0252,17984.0
2024-04-09 13:25:00,131.47,131.5,131.25,131.43,8860.0,130.0351,130.0648,129.8175,129.9956,8860.0
2024-04-09 13:30:00,131.43,131.87,131.37,131.8,12412.0,129.9956,130.4307,129.9362,130.3615,12412.0
2024-04-09 13:35:00,131.81,132.05,131.81,131.98,15821.0,130.3714,130.6088,130.3714,130.5395,15821.0
2024-04-09 13:40:00,132.0,132.0,131.34,131.42,16361.0,130.5593,130.5593,129.9065,129.9857,16361.0
2024-04-09 13:45:00,131.39,131.49,131.24,131.49,13007.0,129.956,130.0549,129.8076,130.0549,13007.0
2024-04-09 13:50:00,131.5,131.74,131.48,131.74,17077.0,130.0648,130.3022,130.045,130.3022,17077.0
2024-04-09 13:55:00,131.72,131.97,131.7,131.74,29120.0,130.2824,130.5297,130.2626,130.3022,29120.0
2024-04-09 14:00:00,131.68,131.73,131.46,131.73,14162.0,130.2428,130.2923,130.0252,130.2923,14162.0
2024-04-09 14:05:00,131.73,131.93,131.65,131.88,15454.0,130.2923,130.4901,130.2132,130.4406,15454.0
2024-04-09 14:10:00,131.91,132.16,131.91,132.1,15042.0,130.4703,130.7176,130.4703,130.6582,15042.0
2024-04-09 14:15:00,132.16,132.22,131.94,131.95,14111.0,130.7176,130.7769,130.5,130.5099,14111.0
2024-04-09 14:20:00,131.95,131.99,131.79,131.79,10051.0,130.5099,130.5494,130.3516,130.3516,10051.0
2024-04-09 14:25:00,131.82,131.85,131.72,131.8,11538.0,130.3813,130.411,130.2824,130.3615,11538.0
2024-04-09 14:30:00,131.82,131.96,131.77,131.93,5211.0,130.3813,130.5198,130.3318,130.4901,5211.0
2024-04-09 14:35:00,131.91,132.04,131.76,131.76,9183.0,130.4703,130.5989,130.3219,130.3219,9183.0
2024-04-09 14:40:00,131.77,131.85,131.56,131.59,8849.0,130.3318,130.411,130.1241,130.1538,8849.0
2024-04-09 14:45:00,131.6,131.63,131.33,131.33,19006.0,130.1637,130.1934,129.8966,129.8966,19006.0
2024-04-09 14:50:00,131.31,131.41,131.27,131.34,9735.0,129.8769,129.9758,129.8373,129.9065,9735.0
2024-04-09 14:55:00,131.33,131.67,131.22,131.65,16499.0,129.8966,130.2329,129.7878,130.2132,16499.0
2024-04-09 15:00:00,131.64,131.72,131.48,131.7,15484.0,130.2033,130.2824,130.045,130.2626,15484.0
2024-04-09 15:05:00,131.7,131.82,131.58,131.61,18220.0,130.2626,130.3813,130.1439,130.1736,18220.0
2024-04-09 15:10:00,131.58,131.94,131.56,131.9,9025.0,130.1439,130.5,130.1241,130.4604,9025.0
2024-04-09 15:15:00,131.92,132.36,131.92,132.36,19082.0,130.4802,130.9154,130.4802,130.9154,19082.0
2024-04-09 15:20:00,132.38,132.83,132.37,132.76,18688.0,130.9352,131.3803,130.9253,131.311,18688.0
2024-04-09 15:25:00,132.78,133.21,132.71,133.21,34370.0,131.3308,131.7561,131.2616,131.7561,34370.0
2024-04-09 15:30:00,133.17,133.39,133.03,133.06,32374.0,131.7166,131.9342,131.5781,131.6078,32374.0
2024-04-09 15:35:00,133.03,133.13,132.84,132.88,60087.0,131.5781,131.677,131.3902,131.4297,60087.0
2024-04-09 15:40:00,132.88,133.04,132.75,132.94,34542.0,131.4297,131.588,131.3011,131.4891,34542.0
2024-04-09 15:45:00,132.94,133.08,132.83,132.9,32240.0,131.4891,131.6275,131.3803,131.4495,32240.0
2024-04-09 15:50:00,132.9,133.03,132.75,133.03,49402.0,131.4495,131.5781,131.3011,131.5781,49402.0
2024-04-09 15:55:00,133.05,133.58,133.05,133.19,166706.0,131.5979,132.1221,131.5979,131.7363,166706.0
2024-04-10 09:30:00,131.65,131.95,130.14,131.74,59890.0,130.2132,130.5099,128.7196,130.3022,59890.0
2024-04-10 09:35:00,131.73,132.06,131.07,131.66,19044.0,130.2923,130.6187,129.6395,130.223,19044.0
2024-04-10 09:40:00,131.55,132.24,131.52,132.22,22526.0,130.1142,130.7967,130.0846,130.7769,22526.0
2024-04-10 09:45:00,132.22,132.22,131.48,131.62,19671.0,130.7769,130.7769,130.045,130.1835,19671.0
2024-04-10 09:50:00,131.75,132.22,131.73,132.16,7583.0,130.3121,130.7769,130.2923,130.7176,7583.0
2024-04-10 09:55:00,132.21,132.77,132.1,132.72,8462.0,130.767,131.3209,130.6582,131.2715,8462.0
2024-04-10 10:00:00,132.72,132.83,132.5,132.8,13567.0,131.2715,131.3803,131.0539,131.3506,13567.0
2024-04-10 10:05:00,132.99,133.11,132.74,133.11,8577.0,131.5385,131.6572,131.2913,131.6572,8577.0
2024-04-10 10:10:00,133.11,133.19,132.57,132.69,8450.0,131.6572,131.7363,131.1231,131.2418,8450.0
2024-04-10 10:15:00,132.78,133.35,132.62,133.18,9881.0,131.3308,131.8946,131.1726,131.7265,9881.0
2024-04-10 10:20:00,133.17,133.23,133.0,133.12,8128.0,131.7166,131.7759,131.5484,131.6671,8128.0
2024-04-10 10:25:00,133.12,133.39,132.98,133.09,8791.0,131.6671,131.9342,131.5286,131.6374,8791.0
2024-04-10 10:30:00,133.07,133.17,132.78,132.93,10029.0,131.6177,131.7166,131.3308,131.4792,10029.0
2024-04-10 10:35:00,133.02,133.09,132.9,132.99,8163.0,131.5682,131.6374,131.4495,131.5385,8163.0
2024-04-10 10:40:00,132.94,133.05,132.77,133.03,6349.0,131.4891,131.5979,131.3209,131.5781,6349.0
2024-04-10 10:45:00,133.08,133.09,132.71,132.82,11679.0,131.6275,131.6374,131.2616,131.3704,11679.0
2024-04-10 10:50:00,132.83,132.89,132.66,132.84,9271.0,131.3803,131.4396,131.2121,131.3902,9271.0
2024-04-10 10:55:00,132.79,133.08,132.68,133.02,7767.0,131.3407,131.6275,131.2319,131.5682,7767.0
2024-04-10 11:00:00,133.02,133.13,132.8,133.08,7021.0,131.5682,131.677,131.3506,131.6275,7021.0
2024-04-10 11:05:00,133.08,133.45,133.07,133.33,10436.0,131.6275,131.9935,131.6177,131.8748,10436.0
2024-04-10 11:10:00,133.33,133.42,133.23,133.33,9606.0,131.8748,131.9638,131.7759,131.8748,9606.0
2024-04-10 11:15:00,133.31,133.47,133.28,133.33,8574.0,131.855,132.0133,131.8254,131.8748,8574.0
2024-04-10 11:20:00,133.33,133.48,133.29,133.34,13429.0,131.8748,132.0232,131.8353,131.8847,13429.0
2024-04-10 11:25:00,133.34,133.53,133.33,133.53,3915.0,131.8847,132.0726,131.8748,132.0726,3915.0
2024-04-10 11:30:00,133.5,133.57,133.24,133.25,24355.0,132.043,132.1122,131.7858,131.7957,24355.0
2024-04-10 11:35:00,133.25,133.44,132.88,132.93,14979.0,131.7957,131.9836,131.4297,131.4792,14979.0
2024-04-10 11:40:00,132.86,132.97,132.8,132.86,6843.0,131.4099,131.5187,131.3506,131.4099,6843.0
2024-04-10 11:45:00,132.76,132.97,132.69,132.91,9816.0,131.311,131.5187,131.2418,131.4594,9816.0
2024-04-10 11:50:00,132.87,133.02,132.85,132.85,4836.0,131.4198,131.5682,131.4001,131.4001,4836.0
2024-04-10 11:55:00,132.86,133.06,132.85,133.01,18247.0,131.4099,131.6078,131.4001,131.5583,18247.0
2024-04-10 12:00:00,133.0,133.0,132.66,132.8,13169.0,131.5484,131.5484,131.2121,131.3506,13169.0
2024-04-10 12:05:00,132.81,132.81,132.62,132.77,5649.0,131.3605,131.3605,131.1726,131.3209,5649.0
2024-04-10 12:10:00,132.79,132.85,132.61,132.61,8409.0,131.3407,131.4001,131.1627,131.1627,8409.0
2024-04-10 12:15:00,132.64,132.76,132.64,132.69,6415.0,131.1923,131.311,131.1923,131.2418,6415.0
2024-04-10 12:20:00,132.68,132.88,132.48,132.87,18584.0,131.2319,131.4297,131.0341,131.4198,18584.0
2024-04-10 12:25:00,132.93,132.95,132.83,132.87,5319.0,131.4792,131.499,131.3803,131.4198,5319.0
2024-04-10 12:30:00,132.88,133.05,132.83,133.05,5863.0,131.4297,131.5979,131.3803,131.5979,5863.0
2024-04-10 12:35:00,133.03,133.12,133.03,133.09,6359.0,131.5781,131.6671,131.5781,131.6374,6359.0
2024-04-10 12:40:00,133.09,133.23,133.04,133.04,3741.0,131.6374,131.7759,131.588,131.588,3741.0
2024-04-10 12:45:00,133.03,133.07,132.89,132.94,4586.0,131.5781,131.6177,131.4396,131.4891,4586.0
2024-04-10 12:50:00,132.98,133.0,132.87,132.98,5766.0,131.5286,131.5484,131.4198,131.5286,5766.0
2024-04-10 12:55:00,133.01,133.4,133.01,133.32,8647.0,131.5583,131.9441,131.5583,131.8649,8647.0
2024-04-10 13:00:00,133.31,133.31,132.35,132.4,17708.0,131.855,131.855,130.9055,130.955,17708.0
2024-04-10 13:05:00,132.39,132.51,132.31,132.49,6027.0,130.9451,131.0638,130.8659,131.044,6027.0
2024-04-10 13:10:00,132.51,132.65,132.46,132.65,3716.0,131.0638,131.2022,131.0143,131.2022,3716.0
2024-04-10 13:15:00,132.59,132.92,132.44,132.85,6547.0,131.1429,131.4693,130.9945,131.4001,6547.0
2024-04-10 13:20:00,132.88,133.36,132.87,133.36,7384.0,131.4297,131.9045,131.4198,131.9045,7384.0
2024-04-10 13:25:00,133.34,133.35,132.96,132.96,4885.0,131.8847,131.8946,131.5089,131.5089,4885.0
2024-04-10 13:30:00,132.91,133.01,132.13,132.16,9184.0,131.4594,131.5583,130.6879,130.7176,9184.0
2024-04-10 13:35:00,132.23,132.23,131.75,131.75,11520.0,130.7868,130.7868,130.3121,130.3121,11520.0
2024-04-10 13:40:00,131.68,131.85,131.57,131.71,8167.0,130.2428,130.411,130.134,130.2725,8167.0
2024-04-10 13:45:00,131.69,131.71,131.32,131.33,13024.0,130.2527,130.2725,129.8868,129.8966,13024.0
2024-04-10 13:50:00,131.35,131.51,131.12,131.4,22956.0,129.9164,130.0747,129.6889,129.9659,22956.0
2024-04-10 13:55:00,131.4,132.04,131.36,131.84,24077.0,129.9659,130.5989,129.9263,130.4011,24077.0
2024-04-10 14:00:00,131.95,132.05,131.47,131.62,22806.0,130.5099,130.6088,130.0351,130.1835,22806.0
2024-04-10 14:05:00,131.59,131.59,131.21,131.34,22508.0,130.1538,130.1538,129.778,129.9065,22508.0
2024-04-10 14:10:00,131.35,131.41,131.07,131.13,9720.0,129.9164,129.9758,129.6395,129.6988,9720.0
2024-04-10 14:15:00,131.19,131.42,131.04,131.09,8251.0,129.7582,129.9857,129.6098,129.6593,8251.0
2024-04-10 14:20:00,131.1,131.22,130.67,130.7,13623.0,129.6692,129.7878,129.2438,129.2735,13623.0
2024-04-10 14:25:00,130.71,130.97,130.66,130.97,45053.0,129.2834,129.5406,129.234,129.5406,45053.0
2024-04-10 14:30:00,130.97,131.2,130.81,131.2,31927.0,129.5406,129.7681,129.3823,129.7681,31927.0
2024-04-10 14:35:00,131.2,131.53,131.16,131.5,13352.0,129.7681,130.0945,129.7285,130.0648,13352.0
2024-04-10 14:40:00,131.56,131.57,131.34,131.45,8918.0,130.1241,130.134,129.9065,130.0153,8918.0
2024-04-10 14:45:00,131.5,131.51,131.11,131.21,16010.0,130.0648,130.0747,129.679,129.778,16010.0
2024-04-10 14:50:00,131.21,131.27,131.04,131.2,11993.0,129.778,129.8373,129.6098,129.7681,11993.0
2024-04-10 14:55:00,131.12,131.13,130.75,130.89,35945.0,129.6889,129.6988,129.323,129.4614,35945.0
2024-04-10 15:00:00,130.85,131.05,130.76,130.9,15754.0,129.4219,129.6197,129.3329,129.4713,15754.0
2024-04-10 15:05:00,130.9,131.07,130.72,131.07,15575.0,129.4713,129.6395,129.2933,129.6395,15575.0
2024-04-10 15:10:00,131.11,131.27,130.94,131.27,20791.0,129.679,129.8373,129.5109,129.8373,20791.0
2024-04-10 15:15:00,131.23,131.38,131.12,131.17,12768.0,129.7977,129.9461,129.6889,129.7384,12768.0
2024-04-10 15:20:00,131.22,131.49,131.21,131.48,8072.0,129.7878,130.0549,129.778,130.045,8072.0
2024-04-10 15:25:00,131.45,131.5,131.1,131.1,9984.0,130.0153,130.0648,129.6692,129.6692,9984.0
2024-04-10 15:30:00,131.07,131.14,130.9,130.97,25253.0,129.6395,129.7087,129.4713,129.5406,25253.0
2024-04-10 15:35:00,130.97,130.97,130.71,130.75,20023.0,129.5406,129.5406,129.2834,129.323,20023.0
2024-04-10 15:40:00,130.75,130.94,130.73,130.88,31664.0,129.323,129.5109,129.3032,129.4516,31664.0
2024-04-10 15:45:00,130.89,131.07,130.79,130.93,29214.0,129.4614,129.6395,129.3625,129.501,29214.0
2024-04-10 15:50:00,130.91,131.11,130.75,131.04,44706.0,129.4812,129.679,129.323,129.6098,44706.0
2024-04-10 15:55:00,131.0,131.16,130.78,130.78,113648.0,129.5702,129.7285,129.3526,129.3526,113648.0
2024-04-11 09:30:00,131.01,131.23,130.22,130.24,34519.0,129.5801,129.7977,128.7988,128.8185,34519.0
2024-04-11 09:35:00,130.39,131.43,130.2,131.24,32129.0,128.9669,129.9956,128.779,129.8076,32129.0
2024-04-11 09:40:00,131.3,131.4,130.62,130.64,32793.0,129.867,129.9659,129.1944,129.2142,32793.0
2024-04-11 09:45:00,130.96,131.14,130.69,131.06,14815.0,129.5307,129.7087,129.2636,129.6296,14815.0
2024-04-11 09:50:00,131.14,131.5,130.91,131.42,20954.0,129.7087,130.0648,129.4812,129.9857,20954.0
2024-04-11 09:55:00,131.51,131.7,131.22,131.51,21860.0,130.0747,130.2626,129.7878,130.0747,21860.0
2024-04-11 10:00:00,131.55,131.55,130.99,131.44,22839.0,130.1142,130.1142,129.5604,130.0054,22839.0
2024-04-11 10:05:00,131.53,131.59,131.01,131.09,32641.0,130.0945,130.1538,129.5801,129.6593,32641.0
2024-04-11 10:10:00,131.12,131.22,130.71,130.94,12498.0,129.6889,129.7878,129.2834,129.5109,12498.0
2024-04-11 10:15:00,131.17,131.17,130.61,130.69,29913.0,129.7384,129.7384,129.1845,129.2636,29913.0
2024-04-11 10:20:00,130.76,130.88,130.64,130.83,14190.0,129.3329,129.4516,129.2142,129.4021,14190.0
2024-04-11 10:25:00,130.86,130.86,130.14,130.17,21639.0,129.4318,129.4318,128.7196,128.7493,21639.0
2024-04-11 10:30:00,130.3,130.67,130.29,130.58,7526.0,128.8779,129.2438,128.868,129.1548,7526.0
2024-04-11 10:35:00,130.63,130.84,130.45,130.77,11183.0,129.2043,129.412,129.0262,129.3428,11183.0
2024-04-11 10:40:00,130.8,130.88,130.65,130.78,8985.0,129.3724,129.4516,129.2241,129.3526,8985.0
2024-04-11 10:45:00,130.87,131.13,130.87,131.03,9520.0,129.4417,129.6988,129.4417,129.5999,9520.0
2024-04-11 10:50:00,131.03,131.05,130.85,130.9,5450.0,129.5999,129.6197,129.4219,129.4713,5450.0
2024-04-11 10:55:00,130.88,130.97,130.57,130.72,14765.0,129.4516,129.5406,129.1449,129.2933,14765.0
2024-04-11 11:00:00,130.69,130.86,130.58,130.85,11584.0,129.2636,129.4318,129.1548,129.4219,11584.0
2024-04-11 11:05:00,130.86,130.98,130.79,130.84,3305.0,129.4318,129.5505,129.3625,129.412,3305.0
2024-04-11 11:10:00,130.92,131.11,130.86,131.11,8552.0,129.4911,129.679,129.4318,129.679,8552.0
2024-04-11 11:15:00,131.13,131.38,131.13,131.35,4934.0,129.6988,129.9461,129.6988,129.9164,4934.0
2024-04-11 11:20:00,131.36,131.59,131.28,131.43,7536.0,129.9263,130.1538,129.8472,129.9956,7536.0
2024-04-11 11:25:00,131.45,131.66,131.32,131.49,15885.0,130.0153,130.223,129.8868,130.0549,15885.0
2024-04-11 11:30:00,131.5,131.57,131.39,131.41,4935.0,130.0648,130.134,129.956,129.9758,4935.0
2024-04-11 11:35:00,131.49,131.51,131.24,131.24,3509.0,130.0549,130.0747,129.8076,129.8076,3509.0
2024-04-11 11:40:00,131.35,131.7,131.35,131.68,9394.0,129.9164,130.2626,129.9164,130.2428,9394.0
2024-04-11 11:45:00,131.56,131.69,131.54,131.61,10270.0,130.1241,130.2527,130.1044,130.1736,10270.0
2024-04-11 11:50:00,131.54,131.81,131.54,131.74,8456.0,130.1044,130.3714,130.1044,130.3022,8456.0
2024-04-11 11:55:00,131.78,132.04,131.78,131.95,5698.0,130.3417,130.5989,130.3417,130.5099,5698.0
2024-04-11 12:00:00,131.92,132.09,131.9,132.01,6238.0,130.4802,130.6483,130.4604,130.5692,6238.0
2024-04-11 12:05:00,132.0,132.01,131.84,131.92,7708.0,130.5593,130.5692,130.4011,130.4802,7708.0
2024-04-11 12:10:00,131.83,131.83,131.69,131.71,2051.0,130.3912,130.3912,130.2527,130.2725,2051.0
2024-04-11 12:15:00,131.66,132.07,131.66,131.92,4357.0,130.223,130.6286,130.223,130.4802,4357.0
2024-04-11 12:20:00,131.86,132.14,131.77,132.1,9609.0,130.4209,130.6978,130.3318,130.6582,9609.0
2024-04-11 12:25:00,132.17,132.17,131.88,131.93,6019.0,130.7275,130.7275,130.4406,130.4901,6019.0
2024-04-11 12:30:00,131.87,131.97,131.77,131.78,10086.0,130.4307,130.5297,130.3318,130.3417,10086.0
2024-04-11 12:35:00,131.78,131.92,131.78,131.9,7884.0,130.3417,130.4802,130.3417,130.4604,7884.0
2024-04-11 12:40:00,131.9,132.07,131.88,131.96,9963.0,130.4604,130.6286,130.4406,130.5198,9963.0
2024-04-11 12:45:00,131.99,132.03,131.87,132.03,5410.0,130.5494,130.589,130.4307,130.589,5410.0
2024-04-11 12:50:00,132.0,132.01,131.86,131.93,9496.0,130.5593,130.5692,130.4209,130.4901,9496.0
2024-04-11 12:55:00,131.94,132.01,131.89,131.9,8806.0,130.5,130.5692,130.4505,130.4604,8806.0
2024-04-11 13:00:00,131.9,132.09,131.7,132.09,9223.0,130.4604,130.6483,130.2626,130.6483,9223.0
2024-04-11 13:05:00,132.04,132.34,132.0,132.26,20257.0,130.5989,130.8956,130.5593,130.8165,20257.0
2024-04-11 13:10:00,132.25,132.34,132.09,132.18,7223.0,130.8066,130.8956,130.6483,130.7374,7223.0
2024-04-11 13:15:00,132.18,132.34,132.06,132.3,4984.0,130.7374,130.8956,130.6187,130.8561,4984.0
2024-04-11 13:20:00,132.39,132.44,132.27,132.28,4768.0,130.9451,130.9945,130.8264,130.8363,4768.0
2024-04-11 13:25:00,132.31,132.41,132.21,132.21,4382.0,130.8659,130.9649,130.767,130.767,4382.0
2024-04-11 13:30:00,132.26,132.31,132.06,132.19,16762.0,130.8165,130.8659,130.6187,130.7473,16762.0
2024-04-11 13:35:00,132.19,132.2,132.03,132.17,2091.0,130.7473,130.7571,130.589,130.7275,2091.0
2024-04-11 13:40:00,132.18,132.18,131.86,131.86,9376.0,130.7374,130.7374,130.4209,130.4209,9376.0
2024-04-11 13:45:00,131.84,131.98,131.69,131.82,9204.0,130.4011,130.5395,130.2527,130.3813,9204.0
2024-04-11 13:50:00,131.86,131.9,131.76,131.83,3657.0,130.4209,130.4604,130.3219,130.3912,3657.0
2024-04-11 13:55:00,131.9,131.95,131.78,131.78,7042.0,130.4604,130.5099,130.3417,130.3417,7042.0
2024-04-11 14:00:00,131.85,132.0,131.71,132.0,5731.0,130.411,130.5593,130.2725,130.5593,5731.0
2024-04-11 14:05:00,131.99,132.31,131.98,132.26,7927.0,130.5494,130.8659,130.5395,130.8165,7927.0
2024-04-11 14:10:00,132.28,132.28,132.17,132.2,5632.0,130.8363,130.8363,130.7275,130.7571,5632.0
2024-04-11 14:15:00,132.19,132.42,132.19,132.31,5351.0,130.7473,130.9747,130.7473,130.8659,5351.0
2024-04-11 14:20:00,132.33,132.39,132.24,132.39,3152.0,130.8857,130.9451,130.7967,130.9451,3152.0
2024-04-11 14:25:00,132.39,132.5,132.28,132.31,7157.0,130.9451,131.0539,130.8363,130.8659,7157.0
2024-04-11 14:30:00,132.31,132.35,132.19,132.26,7280.0,130.8659,130.9055,130.7473,130.8165,7280.0
2024-04-11 14:35:00,132.27,132.34,132.25,132.28,4029.0,130.8264,130.8956,130.8066,130.8363,4029.0
2024-04-11 14:40:00,132.3,132.49,132.29,132.45,2419.0,130.8561,131.044,130.8462,131.0044,2419.0
2024-04-11 14:45:00,132.5,132.5,132.26,132.26,3374.0,131.0539,131.0539,130.8165,130.8165,3374.0
2024-04-11 14:50:00,132.26,132.3,131.9,132.14,1132450.0,130.8165,130.8561,130.4604,130.6978,1132450.0
2024-04-11 14:55:00,132.14,132.5,132.14,132.42,7511.0,130.6978,131.0539,130.6978,130.9747,7511.0
2024-04-11 15:00:00,132.42,132.64,132.42,132.56,12784.0,130.9747,131.1923,130.9747,131.1132,12784.0
2024-04-11 15:05:00,132.54,132.69,132.54,132.64,5925.0,131.0934,131.2418,131.0934,131.1923,5925.0
2024-04-11 15:10:00,132.63,132.74,132.59,132.66,9426.0,131.1825,131.2913,131.1429,131.2121,9426.0
2024-04-11 15:15:00,132.63,132.99,132.62,132.9,13812.0,131.1825,131.5385,131.1726,131.4495,13812.0
2024-04-11 15:20:00,132.9,133.06,132.89,132.92,13654.0,131.4495,131.6078,131.4396,131.4693,13654.0
2024-04-11 15:25:00,132.97,133.06,132.86,133.02,18117.0,131.5187,131.6078,131.4099,131.5682,18117.0
2024-04-11 15:30:00,133.01,133.16,132.96,133.16,9155.0,131.5583,131.7067,131.5089,131.7067,9155.0
2024-04-11 15:35:00,133.18,133.18,133.0,133.1,14784.0,131.7265,131.7265,131.5484,131.6473,14784.0
2024-04-11 15:40:00,133.1,133.5,133.09,133.48,24518.0,131.6473,132.043,131.6374,132.0232,24518.0
2024-04-11 15:45:00,133.47,133.52,133.32,133.42,35796.0,132.0133,132.0627,131.8649,131.9638,35796.0
2024-04-11 15:50:00,133.39,133.55,133.34,133.5,48035.0,131.9342,132.0924,131.8847,132.043,48035.0
2024-04-11 15:55:00,133.52,133.78,133.45,133.75,189788.0,132.0627,132.3199,131.9935,132.2902,189788.0
2024-04-12 09:30:00,131.38,131.43,128.71,128.72,125669.0,129.9461,129.9956,127.3052,127.3151,125669.0
2024-04-12 09:35:00,128.78,129.52,128.02,128.5,60183.0,127.3745,128.1064,126.6228,127.0975,60183.0
2024-04-12 09:40:00,128.5,129.47,128.4,128.74,66158.0,127.0975,128.0569,126.9986,127.3349,66158.0
2024-04-12 09:45:00,128.98,129.26,128.47,129.26,37527.0,127.5723,127.8492,127.0679,127.8492,37527.0
2024-04-12 09:50:00,129.09,129.22,128.6,128.76,37451.0,127.6811,127.8097,127.1964,127.3547,37451.0
2024-04-12 09:55:00,128.81,129.32,128.8,129.32,16591.0,127.4041,127.9086,127.3943,127.9086,16591.0
2024-04-12 10:00:00,129.18,129.24,127.91,127.98,31513.0,127.7701,127.8295,126.514,126.5832,31513.0
2024-04-12 10:05:00,128.02,128.06,127.6,127.72,29839.0,126.6228,126.6623,126.2074,126.326,29839.0
2024-04-12 10:10:00,127.78,127.95,127.38,127.7,47199.0,126.3854,126.5535,125.9898,126.3063,47199.0
2024-04-12 10:15:00,127.7,127.94,127.59,127.79,33205.0,126.3063,126.5436,126.1975,126.3953,33205.0
2024-04-12 10:20:00,127.75,128.31,127.75,128.25,12519.0,126.3557,126.9096,126.3557,126.8503,12519.0
2024-04-12 10:25:00,128.22,128.32,127.95,127.97,13914.0,126.8206,126.9195,126.5535,126.5733,13914.0
2024-04-12 10:30:00,127.96,128.52,127.87,128.43,20800.0,126.5634,127.1173,126.4744,127.0283,20800.0
2024-04-12 10:35:00,128.4,128.53,127.99,128.08,13669.0,126.9986,127.1272,126.5931,126.6821,13669.0
2024-04-12 10:40:00,128.09,128.19,127.8,127.92,14194.0,126.692,126.7909,126.4052,126.5239,14194.0
2024-04-12 10:45:00,127.93,128.05,127.75,127.97,10791.0,126.5338,126.6524,126.3557,126.5733,10791.0
2024-04-12 10:50:00,127.97,127.97,127.69,127.85,10062.0,126.5733,126.5733,126.2964,126.4546,10062.0
2024-04-12 10:55:00,127.85,128.1,127.73,127.78,11379.0,126.4546,126.7019,126.3359,126.3854,11379.0
2024-04-12 11:00:00,127.79,128.01,127.67,127.75,14232.0,126.3953,126.6129,126.2766,126.3557,14232.0
2024-04-12 11:05:00,127.72,127.82,127.51,127.58,15225.0,126.326,126.425,126.1183,126.1876,15225.0
2024-04-12 11:10:00,127.52,127.68,127.3,127.58,34597.0,126.1282,126.2865,125.9106,126.1876,34597.0
2024-04-12 11:15:00,127.54,128.27,127.5,128.06,26197.0,126.148,126.87,126.1084,126.6623,26197.0
2024-04-12 11:20:00,128.14,128.62,128.14,128.5,19423.0,126.7415,127.2162,126.7415,127.0975,19423.0
2024-04-12 11:25:00,128.51,128.69,128.41,128.64,37937.0,127.1074,127.2855,127.0085,127.236,37937.0
2024-04-12 11:30:00,128.61,128.61,128.28,128.44,20864.0,127.2063,127.2063,126.8799,127.0382,20864.0
2024-04-12 11:35:00,128.38,128.71,128.34,128.66,18607.0,126.9788,127.3052,126.9393,127.2558,18607.0
2024-04-12 11:40:00,128.66,128.83,128.57,128.75,13360.0,127.2558,127.4239,127.1668,127.3448,13360.0
2024-04-12 11:45:00,128.74,129.25,128.74,128.91,17015.0,127.3349,127.8393,127.3349,127.5031,17015.0
2024-04-12 11:50:00,128.94,128.98,128.72,128.98,7946.0,127.5327,127.5723,127.3151,127.5723,7946.0
2024-04-12 11:55:00,128.99,129.3,128.93,129.22,6622.0,127.5822,127.8888,127.5228,127.8097,6622.0
2024-04-12 12:00:00,129.18,129.22,128.99,129.13,5536.0,127.7701,127.8097,127.5822,127.7207,5536.0
2024-04-12 12:05:00,129.15,129.24,128.76,128.79,14880.0,127.7404,127.8295,127.3547,127.3844,14880.0
2024-04-12 12:10:00,128.79,128.86,128.31,128.4,37053.0,127.3844,127.4536,126.9096,126.9986,37053.0
2024-04-12 12:15:00,128.37,128.46,128.16,128.24,16514.0,126.9689,127.058,126.7612,126.8404,16514.0
2024-04-12 12:20:00,128.25,128.85,128.24,128.7,34136.0,126.8503,127.4437,126.8404,127.2953,34136.0
2024-04-12 12:25:00,128.76,128.89,128.61,128.87,6383.0,127.3547,127.4833,127.2063,127.4635,6383.0
2024-04-12 12:30:00,128.73,128.82,128.41,128.61,9131.0,127.325,127.414,127.0085,127.2063,9131.0
2024-04-12 12:35:00,128.59,128.65,128.22,128.41,9990.0,127.1865,127.2459,126.8206,127.0085,9990.0
2024-04-12 12:40:00,128.42,128.48,128.25,128.31,11063.0,127.0184,127.0777,126.8503,126.9096,11063.0
2024-04-12 12:45:00,128.34,128.46,128.19,128.27,9694.0,126.9393,127.058,126.7909,126.87,9694.0
2024-04-12 12:50:00,128.3,128.38,128.12,128.21,10780.0,126.8997,126.9788,126.7217,126.8107,10780.0
2024-04-12 12:55:00,128.19,128.3,128.15,128.16,10686.0,126.7909,126.8997,126.7514,126.7612,10686.0
2024-04-12 13:00:00,128.1,128.1,127.87,127.91,29051.0,126.7019,126.7019,126.4744,126.514,29051.0
2024-04-12 13:05:00,127.94,128.15,127.85,127.9,11130.0,126.5436,126.7514,126.4546,126.5041,11130.0
2024-04-12 13:10:00,127.94,128.09,127.94,128.04,8269.0,126.5436,126.692,126.5436,126.6426,8269.0
2024-04-12 13:15:00,128.06,128.19,127.92,127.93,8400.0,126.6623,126.7909,126.5239,126.5338,8400.0
2024-04-12 13:20:00,127.91,127.95,127.75,127.75,20409.0,126.514,126.5535,126.3557,126.3557,20409.0
2024-04-12 13:25:00,127.72,127.75,127.53,127.63,12343.0,126.326,126.3557,126.1381,126.237,12343.0
2024-04-12 13:30:00,127.57,127.57,126.97,127.02,29555.0,126.1777,126.1777,125.5842,125.6337,29555.0
2024-04-12 13:35:00,127.0,127.04,126.63,126.63,16279.0,125.6139,125.6535,125.2479,125.2479,16279.0
2024-04-12 13:40:00,126.67,126.88,126.54,126.56,48917.0,125.2875,125.4952,125.1589,125.1787,48917.0
2024-04-12 13:45:00,126.55,126.71,126.47,126.47,23060.0,125.1688,125.3271,125.0897,125.0897,23060.0
2024-04-12 13:50:00,126.49,127.07,126.49,127.04,27347.0,125.1095,125.6831,125.1095,125.6535,27347.0
2024-04-12 13:55:00,127.11,127.46,126.83,127.05,41047.0,125.7227,126.0689,125.4458,125.6634,41047.0
2024-04-12 14:00:00,127.04,127.04,126.39,126.55,20902.0,125.6535,125.6535,125.0106,125.1688,20902.0
2024-04-12 14:05:00,126.58,126.96,126.54,126.96,19916.0,125.1985,125.5743,125.1589,125.5743,19916.0
2024-04-12 14:10:00,126.99,127.13,126.77,126.77,30711.0,125.604,125.7425,125.3864,125.3864,30711.0
2024-04-12 14:15:00,126.77,126.96,126.64,126.64,27241.0,125.3864,125.5743,125.2578,125.2578,27241.0
2024-04-12 14:20:00,126.63,126.75,126.53,126.55,16956.0,125.2479,125.3666,125.149,125.1688,16956.0
2024-04-12 14:25:00,126.54,126.66,126.46,126.6,18069.0,125.1589,125.2776,125.0798,125.2183,18069.0
2024-04-12 14:30:00,126.61,126.83,126.33,126.54,279207.0,125.2282,125.4458,124.9512,125.1589,279207.0
2024-04-12 14:35:00,126.57,126.88,126.4,126.87,42847.0,125.1886,125.4952,125.0204,125.4853,42847.0
2024-04-12 14:40:00,126.87,127.46,126.85,127.44,15381.0,125.4853,126.0689,125.4655,126.0491,15381.0
2024-04-12 14:45:00,127.46,127.49,127.1,127.2,56582.0,126.0689,126.0986,125.7128,125.8117,56582.0
2024-04-12 14:50:00,127.2,127.66,127.19,127.5,21341.0,125.8117,126.2667,125.8018,126.1084,21341.0
2024-04-12 14:55:00,127.5,127.71,127.49,127.57,26471.0,126.1084,126.3162,126.0986,126.1777,26471.0
2024-04-12 15:00:00,127.56,127.97,127.48,127.95,34978.0,126.1678,126.5733,126.0887,126.5535,34978.0
2024-04-12 15:05:00,127.97,128.05,127.77,128.01,31312.0,126.5733,126.6524,126.3755,126.6129,31312.0
2024-04-12 15:10:00,128.03,128.25,127.66,127.66,27283.0,126.6327,126.8503,126.2667,126.2667,27283.0
2024-04-12 15:15:00,127.66,127.66,127.09,127.52,36627.0,126.2667,126.2667,125.7029,126.1282,36627.0
2024-04-12 15:20:00,127.51,128.04,127.49,127.76,23335.0,126.1183,126.6426,126.0986,126.3656,23335.0
2024-04-12 15:25:00,127.79,127.87,127.46,127.46,26373.0,126.3953,126.4744,126.0689,126.0689,26373.0
2024-04-12 15:30:00,127.45,127.45,126.87,126.88,36702.0,126.059,126.059,125.4853,125.4952,36702.0
2024-04-12 15:35:00,126.91,127.19,126.82,127.13,68670.0,125.5249,125.8018,125.4359,125.7425,68670.0
2024-04-12 15:40:00,127.13,127.76,127.1,127.76,66581.0,125.7425,126.3656,125.7128,126.3656,66581.0
2024-04-12 15:45:00,127.76,127.96,127.46,127.48,88106.0,126.3656,126.5634,126.0689,126.0887,88106.0
2024-04-12 15:50:00,127.47,127.77,127.38,127.71,69395.0,126.0788,126.3755,125.9898,126.3162,69395.0
2024-04-12 15:55:00,127.7,127.86,127.56,127.69,199421.0,126.3063,126.4645,126.1678,126.2964,199421.0
2024-04-15 09:30:00,130.97,132.41,130.5,131.11,112890.0,129.5406,130.9649,129.0757,129.679,112890.0
2024-04-15 09:35:00,131.08,131.7,130.98,131.66,38370.0,129.6494,130.2626,129.5505,130.223,38370.0
2024-04-15 09:40:00,131.61,131.75,130.68,130.68,35964.0,130.1736,130.3121,129.2537,129.2537,35964.0
2024-04-15 09:45:00,130.73,131.27,130.73,131.14,24882.0,129.3032,129.8373,129.3032,129.7087,24882.0
2024-04-15 09:50:00,131.19,131.25,130.86,130.97,50649.0,129.7582,129.8175,129.4318,129.5406,50649.0
2024-04-15 09:55:00,131.04,131.13,130.86,130.9,17236.0,129.6098,129.6988,129.4318,129.4713,17236.0
2024-04-15 10:00:00,130.9,131.12,130.23,130.35,29014.0,129.4713,129.6889,128.8086,128.9273,29014.0
2024-04-15 10:05:00,130.25,130.35,129.97,130.16,33613.0,128.8284,128.9273,128.5515,128.7394,33613.0
2024-04-15 10:10:00,130.07,130.18,129.8,130.08,24603.0,128.6504,128.7592,128.3833,128.6603,24603.0
2024-04-15 10:15:00,130.14,130.63,130.05,130.38,25978.0,128.7196,129.2043,128.6306,128.957,25978.0
2024-04-15 10:20:00,130.34,130.34,129.86,129.95,27010.0,128.9174,128.9174,128.4427,128.5317,27010.0
2024-04-15 10:25:00,129.91,130.04,129.73,129.78,13408.0,128.4921,128.6207,128.3141,128.3636,13408.0
2024-04-15 10:30:00,129.86,130.22,129.74,129.99,16950.0,128.4427,128.7988,128.324,128.5713,16950.0
2024-04-15 10:35:00,130.06,130.33,129.81,129.84,15682.0,128.6405,128.9076,128.3932,128.4229,15682.0
2024-04-15 10:40:00,129.75,129.98,129.52,129.66,26266.0,128.3339,128.5614,128.1064,128.2449,26266.0
2024-04-15 10:45:00,129.72,129.72,129.19,129.57,35228.0,128.3042,128.3042,127.78,128.1559,35228.0
2024-04-15 10:50:00,129.63,129.69,129.31,129.35,6510.0,128.2152,128.2745,127.8987,127.9383,6510.0
2024-04-15 10:55:00,129.35,129.38,128.96,129.01,16491.0,127.9383,127.9679,127.5525,127.602,16491.0
2024-04-15 11:00:00,128.91,128.96,128.46,128.55,8649.0,127.5031,127.5525,127.058,127.147,8649.0
2024-04-15 11:05:00,128.52,128.6,128.33,128.58,13566.0,127.1173,127.1964,126.9294,127.1767,13566.0
2024-04-15 11:10:00,128.58,129.09,128.58,128.94,8208.0,127.1767,127.6811,127.1767,127.5327,8208.0
2024-04-15 11:15:00,128.9,129.13,128.84,128.85,7837.0,127.4932,127.7207,127.4338,127.4437,7837.0
2024-04-15 11:20:00,128.87,128.91,128.68,128.84,3928.0,127.4635,127.5031,127.2756,127.4338,3928.0
2024-04-15 11:25:00,128.74,129.09,128.73,129.03,8738.0,127.3349,127.6811,127.325,127.6217,8738.0
2024-04-15 11:30:00,129.0,129.0,128.8,128.94,17402.0,127.5921,127.5921,127.3943,127.5327,17402.0
2024-04-15 11:35:00,128.97,129.13,128.75,128.75,11237.0,127.5624,127.7207,127.3448,127.3448,11237.0
2024-04-15 11:40:00,128.69,128.78,128.64,128.71,12001.0,127.2855,127.3745,127.236,127.3052,12001.0
2024-04-15 11:45:00,128.76,128.86,128.64,128.68,7376.0,127.3547,127.4536,127.236,127.2756,7376.0
2024-04-15 11:50:00,128.72,128.93,128.72,128.88,3467.0,127.3151,127.5228,127.3151,127.4734,3467.0
2024-04-15 11:55:00,128.9,129.18,128.87,129.13,10822.0,127.4932,127.7701,127.4635,127.7207,10822.0
2024-04-15 12:00:00,129.14,129.18,129.02,129.14,8984.0,127.7305,127.7701,127.6119,127.7305,8984.0
2024-04-15 12:05:00,129.13,129.26,129.11,129.2,8937.0,127.7207,127.8492,127.7009,127.7899,8937.0
2024-04-15 12:10:00,129.2,129.3,129.05,129.12,13959.0,127.7899,127.8888,127.6415,127.7108,13959.0
2024-04-15 12:15:00,129.14,129.14,128.9,128.93,5865.0,127.7305,127.7305,127.4932,127.5228,5865.0
2024-04-15 12:20:00,128.9,128.94,128.65,128.68,13286.0,127.4932,127.5327,127.2459,127.2756,13286.0
2024-04-15 12:25:00,128.65,128.78,128.63,128.64,10056.0,127.2459,127.3745,127.2261,127.236,10056.0
2024-04-15 12:30:00,128.6,128.7,128.43,128.61,7695.0,127.1964,127.2953,127.0283,127.2063,7695.0
2024-04-15 12:35:00,128.63,128.63,128.45,128.49,13223.0,127.2261,127.2261,127.0481,127.0876,13223.0
2024-04-15 12:40:00,128.54,128.6,128.4,128.47,11021.0,127.1371,127.1964,126.9986,127.0679,11021.0
2024-04-15 12:45:00,128.39,128.54,128.37,128.41,7706.0,126.9887,127.1371,126.9689,127.0085,7706.0
2024-04-15 12:50:00,128.45,128.52,128.41,128.45,11212.0,127.0481,127.1173,127.0085,127.0481,11212.0
2024-04-15 12:55:00,128.49,128.54,128.25,128.4,8115.0,127.0876,127.1371,126.8503,126.9986,8115.0
2024-04-15 13:00:00,128.35,128.35,128.16,128.22,7204.0,126.9492,126.9492,126.7612,126.8206,7204.0
2024-04-15 13:05:00,128.26,128.46,128.21,128.39,9183.0,126.8601,127.058,126.8107,126.9887,9183.0
2024-04-15 13:10:00,128.4,128.4,128.18,128.2,5745.0,126.9986,126.9986,126.781,126.8008,5745.0
2024-04-15 13:15:00,128.2,128.25,127.99,128.0,4424.0,126.8008,126.8503,126.5931,126.603,4424.0
2024-04-15 13:20:00,128.0,128.02,127.61,127.67,12216.0,126.603,126.6228,126.2172,126.2766,12216.0
2024-04-15 13:25:00,127.61,127.65,127.18,127.18,9469.0,126.2172,126.2568,125.7919,125.7919,9469.0
2024-04-15 13:30:00,127.2,127.39,126.91,127.24,8827.0,125.8117,125.9996,125.5249,125.8513,8827.0
2024-04-15 13:35:00,127.3,127.41,126.65,126.65,17480.0,125.9106,126.0194,125.2677,125.2677,17480.0
2024-04-15 13:40:00,126.64,126.99,126.53,126.99,28495.0,125.2578,125.604,125.149,125.604,28495.0
2024-04-15 13:45:00,126.95,127.02,126.43,126.5,31946.0,125.5644,125.6337,125.0501,125.1194,31946.0
2024-04-15 13:50:00,126.46,126.88,126.4,126.76,13256.0,125.0798,125.4952,125.0204,125.3765,13256.0
2024-04-15 13:55:00,126.74,127.25,126.68,127.18,19934.0,125.3567,125.8612,125.2974,125.7919,19934.0
2024-04-15 14:00:00,127.14,127.15,126.8,127.0,17741.0,125.7524,125.7623,125.4161,125.6139,17741.0
2024-04-15 14:05:00,127.03,127.12,126.71,126.86,29218.0,125.6436,125.7326,125.3271,125.4754,29218.0
2024-04-15 14:10:00,126.86,126.86,126.57,126.69,10796.0,125.4754,125.4754,125.1886,125.3073,10796.0
2024-04-15 14:15:00,126.66,126.8,126.6,126.77,10846.0,125.2776,125.4161,125.2183,125.3864,10846.0
2024-04-15 14:20:00,126.75,126.75,126.5,126.5,10819.0,125.3666,125.3666,125.1194,125.1194,10819.0
2024-04-15 14:25:00,126.52,126.73,126.45,126.69,12523.0,125.1391,125.3468,125.0699,125.3073,12523.0
2024-04-15 14:30:00,126.66,127.07,126.65,127.07,44551.0,125.2776,125.6831,125.2677,125.6831,44551.0
2024-04-15 14:35:00,127.1,127.4,127.08,127.2,16202.0,125.7128,126.0095,125.693,125.8117,16202.0
2024-04-15 14:40:00,127.21,127.4,127.11,127.11,26990.0,125.8216,126.0095,125.7227,125.7227,26990.0
2024-04-15 14:45:00,127.07,127.21,127.07,127.14,15687.0,125.6831,125.8216,125.6831,125.7524,15687.0
2024-04-15 14:50:00,127.14,127.17,126.96,127.07,15006.0,125.7524,125.782,125.5743,125.6831,15006.0
2024-04-15 14:55:00,127.09,127.36,127.08,127.23,46866.0,125.7029,125.97,125.693,125.8414,46866.0
2024-04-15 15:00:00,127.23,127.23,126.76,126.81,26681.0,125.8414,125.8414,125.3765,125.426,26681.0
2024-04-15 15:05:00,126.81,127.02,126.67,126.96,131719.0,125.426,125.6337,125.2875,125.5743,131719.0
2024-04-15 15:10:00,126.92,127.2,126.89,127.04,16694.0,125.5348,125.8117,125.5051,125.6535,16694.0
2024-04-15 15:15:00,127.03,127.19,126.87,126.94,99791.0,125.6436,125.8018,125.4853,125.5546,99791.0
2024-04-15 15:20:00,127.0,127.24,126.92,127.0,21519.0,125.6139,125.8513,125.5348,125.6139,21519.0
2024-04-15 15:25:00,127.03,127.07,126.87,126.88,8377.0,125.6436,125.6831,125.4853,125.4952,8377.0
2024-04-15 15:30:00,126.87,127.11,126.85,127.06,30072.0,125.4853,125.7227,125.4655,125.6732,30072.0
2024-04-15 15:35:00,127.06,127.17,126.85,126.87,37123.0,125.6732,125.782,125.4655,125.4853,37123.0
2024-04-15 15:40:00,126.85,126.85,126.28,126.31,21108.0,125.4655,125.4655,124.9018,124.9314,21108.0
2024-04-15 15:45:00,126.28,126.92,126.26,126.89,39330.0,124.9018,125.5348,124.882,125.5051,39330.0
2024-04-15 15:50:00,126.92,127.23,126.91,127.05,66729.0,125.5348,125.8414,125.5249,125.6634,66729.0
2024-04-15 15:55:00,127.03,127.37,127.03,127.19,235817.0,125.6436,125.9799,125.6436,125.8018,235817.0
2024-04-16 09:30:00,125.65,127.1,125.06,125.82,33405.0,124.2786,125.7128,123.6951,124.4468,33405.0
2024-04-16 09:35:00,126.0,126.43,125.86,126.14,9905.0,124.6248,125.0501,124.4863,124.7633,9905.0
2024-04-16 09:40:00,126.08,126.17,125.58,125.76,75778.0,124.7039,124.793,124.2094,124.3874,75778.0
2024-04-16 09:45:00,125.76,125.95,125.22,125.55,25715.0,124.3874,124.5754,123.8533,124.1797,25715.0
2024-04-16 09:50:00,125.65,125.82,125.45,125.69,26767.0,124.2786,124.4468,124.0808,124.3182,26767.0
2024-04-16 09:55:00,125.71,126.44,125.7,126.39,22139.0,124.338,125.06,124.3281,125.0106,22139.0
2024-04-16 10:00:00,126.37,126.62,126.18,126.48,20892.0,124.9908,125.238,124.8029,125.0996,20892.0
2024-04-16 10:05:00,126.48,126.81,126.42,126.76,30578.0,125.0996,125.426,125.0402,125.3765,30578.0
2024-04-16 10:10:00,126.69,126.92,126.37,126.92,22074.0,125.3073,125.5348,124.9908,125.5348,22074.0
2024-04-16 10:15:00,126.93,127.29,126.82,127.29,14363.0,125.5447,125.9007,125.4359,125.9007,14363.0
2024-04-16 10:20:00,127.24,127.36,126.94,127.04,29128.0,125.8513,125.97,125.5546,125.6535,29128.0
2024-04-16 10:25:00,127.0,127.21,127.0,127.17,37331.0,125.6139,125.8216,125.6139,125.782,37331.0
2024-04-16 10:30:00,127.12,127.17,126.8,127.08,20214.0,125.7326,125.782,125.4161,125.693,20214.0
2024-04-16 10:35:00,127.04,127.19,126.7,126.83,27026.0,125.6535,125.8018,125.3172,125.4458,27026.0
2024-04-16 10:40:00,126.83,127.26,126.82,127.25,13284.0,125.4458,125.8711,125.4359,125.8612,13284.0
2024-04-16 10:45:00,127.25,127.66,127.25,127.5,20262.0,125.8612,126.2667,125.8612,126.1084,20262.0
2024-04-16 10:50:00,127.48,127.49,127.04,127.13,24769.0,126.0887,126.0986,125.6535,125.7425,24769.0
2024-04-16 10:55:00,127.21,127.21,126.94,127.08,10494.0,125.8216,125.8216,125.5546,125.693,10494.0
2024-04-16 11:00:00,127.1,127.34,127.02,127.23,28546.0,125.7128,125.9502,125.6337,125.8414,28546.0
2024-04-16 11:05:00,127.23,127.31,127.07,127.13,11033.0,125.8414,125.9205,125.6831,125.7425,11033.0
2024-04-16 11:10:00,127.14,127.21,126.95,127.14,19791.0,125.7524,125.8216,125.5644,125.7524,19791.0
2024-04-16 11:15:00,127.14,127.56,127.1,127.43,20634.0,125.7524,126.1678,125.7128,126.0392,20634.0
2024-04-16 11:20:00,127.44,127.66,127.41,127.59,18719.0,126.0491,126.2667,126.0194,126.1975,18719.0
2024-04-16 11:25:00,127.57,127.74,127.55,127.65,15779.0,126.1777,126.3458,126.1579,126.2568,15779.0
2024-04-16 11:30:00,127.62,127.7,127.31,127.34,17782.0,126.2271,126.3063,125.9205,125.9502,17782.0
2024-04-16 11:35:00,127.36,127.49,127.3,127.46,17047.0,125.97,126.0986,125.9106,126.0689,17047.0
2024-04-16 11:40:00,127.42,127.69,127.36,127.69,9449.0,126.0293,126.2964,125.97,126.2964,9449.0
2024-04-16 11:45:00,127.69,127.76,127.57,127.63,6218.0,126.2964,126.3656,126.1777,126.237,6218.0
2024-04-16 11:50:00,127.69,127.84,127.67,127.72,5942.0,126.2964,126.4447,126.2766,126.326,5942.0
2024-04-16 11:55:00,127.69,127.83,127.53,127.53,5240.0,126.2964,126.4348,126.1381,126.1381,5240.0
2024-04-16 12:00:00,127.53,127.53,127.23,127.29,9568.0,126.1381,126.1381,125.8414,125.9007,9568.0
2024-04-16 12:05:00,127.3,127.61,127.26,127.6,7610.0,125.9106,126.2172,125.8711,126.2074,7610.0
2024-04-16 12:10:00,127.56,127.67,127.5,127.67,4207.0,126.1678,126.2766,126.1084,126.2766,4207.0
2024-04-16 12:15:00,127.72,127.87,127.69,127.82,6261.0,126.326,126.4744,126.2964,126.425,6261.0
2024-04-16 12:20:00,127.84,128.04,127.8,128.0,5024.0,126.4447,126.6426,126.4052,126.603,5024.0
2024-04-16 12:25:00,128.04,128.2,128.0,128.09,9581.0,126.6426,126.8008,126.603,126.692,9581.0
2024-04-16 12:30:00,128.2,128.32,128.14,128.14,7617.0,126.8008,126.9195,126.7415,126.7415,7617.0
2024-04-16 12:35:00,128.12,128.18,128.02,128.05,5541.0,126.7217,126.781,126.6228,126.6524,5541.0
2024-04-16 12:40:00,128.08,128.11,127.96,128.1,10372.0,126.6821,126.7118,126.5634,126.7019,10372.0
2024-04-16 12:45:00,128.11,128.12,127.96,128.07,6005.0,126.7118,126.7217,126.5634,126.6722,6005.0
2024-04-16 12:50:00,128.14,128.22,128.09,128.14,5715.0,126.7415,126.8206,126.692,126.7415,5715.0
2024-04-16 12:55:00,128.06,128.1,127.8,127.82,6755.0,126.6623,126.7019,126.4052,126.425,6755.0
2024-04-16 13:00:00,127.66,127.66,127.14,127.17,3500.0,126.2667,126.2667,125.7524,125.782,3500.0
2024-04-16 13:05:00,127.16,127.48,127.16,127.3,12124.0,125.7722,126.0887,125.7722,125.9106,12124.0
2024-04-16 13:10:00,127.29,127.48,127.21,127.42,5983.0,125.9007,126.0887,125.8216,126.0293,5983.0
2024-04-16 13:15:00,127.37,127.68,127.37,127.65,4653.0,125.9799,126.2865,125.9799,126.2568,4653.0
2024-04-16 13:20:00,127.61,127.89,127.61,127.89,4183.0,126.2172,126.4942,126.2172,126.4942,4183.0
2024-04-16 13:25:00,127.89,128.01,127.65,127.66,5956.0,126.4942,126.6129,126.2568,126.2667,5956.0
2024-04-16 13:30:00,127.56,127.56,126.85,127.28,9672.0,126.1678,126.1678,125.4655,125.8908,9672.0
2024-04-16 13:35:00,127.35,127.62,127.27,127.5,7354.0,125.9601,126.2271,125.881,126.1084,7354.0
2024-04-16 13:40:00,127.56,127.82,127.52,127.52,3077.0,126.1678,126.425,126.1282,126.1282,3077.0
2024-04-16 13:45:00,127.54,127.54,126.87,126.87,5104.0,126.148,126.148,125.4853,125.4853,5104.0
2024-04-16 13:50:00,126.98,127.2,126.77,127.0,9857.0,125.5941,125.8117,125.3864,125.6139,9857.0
2024-04-16 13:55:00,127.01,127.16,126.91,127.16,5504.0,125.6238,125.7722,125.5249,125.7722,5504.0
2024-04-16 14:00:00,127.11,127.25,126.96,127.23,9335.0,125.7227,125.8612,125.5743,125.8414,9335.0
2024-04-16 14:05:00,127.2,127.85,127.18,127.8,7397.0,125.8117,126.4546,125.7919,126.4052,7397.0
2024-04-16 14:10:00,127.83,127.83,127.35,127.36,6870.0,126.4348,126.4348,125.9601,125.97,6870.0
2024-04-16 14:15:00,127.21,127.21,126.75,126.75,11937.0,125.8216,125.8216,125.3666,125.3666,11937.0
2024-04-16 14:20:00,126.9,126.9,126.47,126.73,16787.0,125.515,125.515,125.0897,125.3468,16787.0
2024-04-16 14:25:00,126.77,127.06,126.66,126.81,5191.0,125.3864,125.6732,125.2776,125.426,5191.0
2024-04-16 14:30:00,126.71,127.2,126.71,127.2,7441.0,125.3271,125.8117,125.3271,125.8117,7441.0
2024-04-16 14:35:00,127.11,127.32,127.09,127.32,5034.0,125.7227,125.9304,125.7029,125.9304,5034.0
2024-04-16 14:40:00,127.33,127.52,127.23,127.39,5797.0,125.9403,126.1282,125.8414,125.9996,5797.0
2024-04-16 14:45:00,127.38,127.48,127.23,127.32,4096.0,125.9898,126.0887,125.8414,125.9304,4096.0
2024-04-16 14:50:00,127.33,127.62,127.33,127.62,4911.0,125.9403,126.2271,125.9403,126.2271,4911.0
2024-04-16 14:55:00,127.56,127.67,127.48,127.63,3441.0,126.1678,126.2766,126.0887,126.237,3441.0
2024-04-16 15:00:00,127.63,127.64,127.45,127.53,9036.0,126.237,126.2469,126.059,126.1381,9036.0
2024-04-16 15:05:00,127.47,127.55,127.42,127.55,4758.0,126.0788,126.1579,126.0293,126.1579,4758.0
2024-04-16 15:10:00,127.48,127.53,127.3,127.4,6731.0,126.0887,126.1381,125.9106,126.0095,6731.0
2024-04-16 15:15:00,127.36,127.59,127.32,127.59,7975.0,125.97,126.1975,125.9304,126.1975,7975.0
2024-04-16 15:20:00,127.62,127.62,127.23,127.34,7968.0,126.2271,126.2271,125.8414,125.9502,7968.0
2024-04-16 15:25:00,127.34,127.58,127.29,127.57,8347.0,125.9502,126.1876,125.9007,126.1777,8347.0
2024-04-16 15:30:00,127.54,127.55,126.88,126.88,9044.0,126.148,126.1579,125.4952,125.4952,9044.0
2024-04-16 15:35:00,126.79,127.14,126.79,127.07,11607.0,125.4062,125.7524,125.4062,125.6831,11607.0
2024-04-16 15:40:00,127.1,127.29,126.89,127.26,20670.0,125.7128,125.9007,125.5051,125.8711,20670.0
2024-04-16 15:45:00,127.26,127.29,126.92,127.08,23004.0,125.8711,125.9007,125.5348,125.693,23004.0
2024-04-16 15:50:00,127.08,127.22,126.92,126.98,48630.0,125.693,125.8315,125.5348,125.5941,48630.0
2024-04-16 15:55:00,126.98,127.07,126.61,126.63,195052.0,125.5941,125.6831,125.2282,125.2479,195052.0
2024-04-17 09:30:00,129.5,129.53,128.42,129.06,55278.0,128.0866,128.1163,127.0184,127.6514,55278.0
2024-04-17 09:35:00,129.01,130.17,128.77,130.05,42907.0,127.602,128.7493,127.3646,128.6306,42907.0
2024-04-17 09:40:00,130.01,130.15,129.09,129.31,13847.0,128.591,128.7295,127.6811,127.8987,13847.0
2024-04-17 09:45:00,129.38,129.44,128.71,128.82,8969.0,127.9679,128.0273,127.3052,127.414,8969.0
2024-04-17 09:50:00,128.93,129.24,128.81,129.03,11376.0,127.5228,127.8295,127.4041,127.6217,11376.0
2024-04-17 09:55:00,129.13,129.13,128.92,129.07,12237.0,127.7207,127.7207,127.5129,127.6613,12237.0
2024-04-17 10:00:00,129.06,129.06,128.15,128.4,20995.0,127.6514,127.6514,126.7514,126.9986,20995.0
2024-04-17 10:05:00,128.42,128.49,127.84,127.95,14643.0,127.0184,127.0876,126.4447,126.5535,14643.0
2024-04-17 10:10:00,128.0,128.25,127.76,127.78,8857.0,126.603,126.8503,126.3656,126.3854,8857.0
2024-04-17 10:15:00,127.74,127.82,127.55,127.62,8364.0,126.3458,126.425,126.1579,126.2271,8364.0
2024-04-17 10:20:00,127.6,127.91,127.59,127.91,6792.0,126.2074,126.514,126.1975,126.514,6792.0
2024-04-17 10:25:00,127.91,128.39,127.91,128.25,5424.0,126.514,126.9887,126.514,126.8503,5424.0
2024-04-17 10:30:00,128.18,128.22,127.7,127.76,5315.0,126.781,126.8206,126.3063,126.3656,5315.0
2024-04-17 10:35:00,127.76,127.76,127.4,127.66,8408.0,126.3656,126.3656,126.0095,126.2667,8408.0
2024-04-17 10:40:00,127.56,127.62,127.5,127.56,6997.0,126.1678,126.2271,126.1084,126.1678,6997.0
2024-04-17 10:45:00,127.53,128.01,127.5,127.98,5738.0,126.1381,126.6129,126.1084,126.5832,5738.0
2024-04-17 10:50:00,127.94,127.94,127.16,127.29,10687.0,126.5436,126.5436,125.7722,125.9007,10687.0
2024-04-17 10:55:00,127.22,127.69,127.22,127.47,7518.0,125.8315,126.2964,125.8315,126.0788,7518.0
2024-04-17 11:00:00,127.57,127.89,127.54,127.71,11660.0,126.1777,126.4942,126.148,126.3162,11660.0
2024-04-17 11:05:00,127.75,127.75,127.16,127.16,9620.0,126.3557,126.3557,125.7722,125.7722,9620.0
2024-04-17 11:10:00,127.18,127.28,126.95,126.98,9849.0,125.7919,125.8908,125.5644,125.5941,9849.0
2024-04-17 11:15:00,127.02,127.1,126.95,126.95,10375.0,125.6337,125.7128,125.5644,125.5644,10375.0
2024-04-17 11:20:00,127.02,127.12,126.89,126.98,22832.0,125.6337,125.7326,125.5051,125.5941,22832.0
2024-04-17 11:25:00,126.92,127.32,126.89,127.19,41270.0,125.5348,125.9304,125.5051,125.8018,41270.0
2024-04-17 11:30:00,127.19,127.21,126.65,126.75,54823.0,125.8018,125.8216,125.2677,125.3666,54823.0
2024-04-17 11:35:00,126.78,127.33,126.72,127.33,16530.0,125.3963,125.9403,125.337,125.9403,16530.0
2024-04-17 11:40:00,127.33,127.56,127.25,127.25,11899.0,125.9403,126.1678,125.8612,125.8612,11899.0
2024-04-17 11:45:00,127.27,127.4,127.19,127.34,5800.0,125.881,126.0095,125.8018,125.9502,5800.0
2024-04-17 11:50:00,127.44,127.86,127.44,127.86,6115.0,126.0491,126.4645,126.0491,126.4645,6115.0
2024-04-17 11:55:00,127.81,127.81,127.39,127.44,7597.0,126.4151,126.4151,125.9996,126.0491,7597.0
2024-04-17 12:00:00,127.41,127.48,127.28,127.4,8629.0,126.0194,126.0887,125.8908,126.0095,8629.0
2024-04-17 12:05:00,127.32,127.54,127.16,127.5,8545.0,125.9304,126.148,125.7722,126.1084,8545.0
2024-04-17 12:10:00,127.56,127.92,127.56,127.86,8696.0,126.1678,126.5239,126.1678,126.4645,8696.0
2024-04-17 12:15:00,127.82,127.82,127.46,127.46,7884.0,126.425,126.425,126.0689,126.0689,7884.0
2024-04-17 12:20:00,127.48,127.48,126.9,127.01,5785.0,126.0887,126.0887,125.515,125.6238,5785.0
2024-04-17 12:25:00,127.06,127.3,127.02,127.13,5316.0,125.6732,125.9106,125.6337,125.7425,5316.0
2024-04-17 12:30:00,127.13,127.26,127.13,127.22,4284.0,125.7425,125.8711,125.7425,125.8315,4284.0
2024-04-17 12:35:00,127.19,127.34,127.1,127.33,4803.0,125.8018,125.9502,125.7128,125.9403,4803.0
2024-04-17 12:40:00,127.26,127.42,126.97,126.99,11677.0,125.8711,126.0293,125.5842,125.604,11677.0
2024-04-17 12:45:00,127.02,127.06,126.82,127.06,8215.0,125.6337,125.6732,125.4359,125.6732,8215.0
2024-04-17 12:50:00,126.95,127.21,126.92,127.1,5353.0,125.5644,125.8216,125.5348,125.7128,5353.0
2024-04-17 12:55:00,127.07,127.08,126.81,126.88,11381.0,125.6831,125.693,125.426,125.4952,11381.0
2024-04-17 13:00:00,126.83,127.12,126.83,127.12,4391.0,125.4458,125.7326,125.4458,125.7326,4391.0
2024-04-17 13:05:00,127.1,127.1,126.88,126.95,7150.0,125.7128,125.7128,125.4952,125.5644,7150.0
2024-04-17 13:10:00,127.04,127.09,126.97,127.03,3648.0,125.6535,125.7029,125.5842,125.6436,3648.0
2024-04-17 13:15:00,127.06,127.33,127.06,127.23,6648.0,125.6732,125.9403,125.6732,125.8414,6648.0
2024-04-17 13:20:00,127.3,127.55,127.3,127.51,3024.0,125.9106,126.1579,125.9106,126.1183,3024.0
2024-04-17 13:25:00,127.54,127.61,127.45,127.6,6010.0,126.148,126.2172,126.059,126.2074,6010.0
2024-04-17 13:30:00,127.61,127.62,127.38,127.38,8374.0,126.2172,126.2271,125.9898,125.9898,8374.0
2024-04-17 13:35:00,127.43,127.69,127.43,127.66,6689.0,126.0392,126.2964,126.0392,126.2667,6689.0
2024-04-17 13:40:00,127.67,127.73,127.35,127.56,9281.0,126.2766,126.3359,125.9601,126.1678,9281.0
2024-04-17 13:45:00,127.55,127.67,127.39,127.67,5964.0,126.1579,126.2766,125.9996,126.2766,5964.0
2024-04-17 13:50:00,127.69,127.92,127.61,127.89,9806.0,126.2964,126.5239,126.2172,126.4942,9806.0
2024-04-17 13:55:00,127.86,127.99,127.77,127.98,6711.0,126.4645,126.5931,126.3755,126.5832,6711.0
2024-04-17 14:00:00,127.99,128.0,127.79,127.9,15039.0,126.5931,126.603,126.3953,126.5041,15039.0
2024-04-17 14:05:00,127.9,127.98,127.88,127.93,5877.0,126.5041,126.5832,126.4843,126.5338,5877.0
2024-04-17 14:10:00,127.89,127.89,127.73,127.8,7236.0,126.4942,126.4942,126.3359,126.4052,7236.0
2024-04-17 14:15:00,127.73,127.82,127.55,127.72,4630.0,126.3359,126.425,126.1579,126.326,4630.0
2024-04-17 14:20:00,127.66,127.67,127.49,127.49,4435.0,126.2667,126.2766,126.0986,126.0986,4435.0
2024-04-17 14:25:00,127.45,127.72,127.45,127.51,7367.0,126.059,126.326,126.059,126.1183,7367.0
2024-04-17 14:30:00,127.54,127.88,127.53,127.86,12147.0,126.148,126.4843,126.1381,126.4645,12147.0
2024-04-17 14:35:00,127.86,127.86,127.49,127.61,13842.0,126.4645,126.4645,126.0986,126.2172,13842.0
2024-04-17 14:40:00,127.59,128.28,127.59,128.28,8660.0,126.1975,126.8799,126.1975,126.8799,8660.0
2024-04-17 14:45:00,128.3,128.3,127.94,127.94,3957.0,126.8997,126.8997,126.5436,126.5436,3957.0
2024-04-17 14:50:00,128.0,128.04,127.48,127.51,7315.0,126.603,126.6426,126.0887,126.1183,7315.0
2024-04-17 14:55:00,127.59,127.61,127.35,127.36,8365.0,126.1975,126.2172,125.9601,125.97,8365.0
2024-04-17 15:00:00,127.32,127.32,127.17,127.24,8838.0,125.9304,125.9304,125.782,125.8513,8838.0
2024-04-17 15:05:00,127.27,127.35,127.17,127.32,12314.0,125.881,125.9601,125.782,125.9304,12314.0
2024-04-17 15:10:00,127.36,127.36,127.09,127.1,12042.0,125.97,125.97,125.7029,125.7128,12042.0
2024-04-17 15:15:00,127.1,127.57,127.09,127.5,9549.0,125.7128,126.1777,125.7029,126.1084,9549.0
2024-04-17 15:20:00,127.54,127.55,127.35,127.47,10899.0,126.148,126.1579,125.9601,126.0788,10899.0
2024-04-17 15:25:00,127.49,127.54,127.38,127.41,5885.0,126.0986,126.148,125.9898,126.0194,5885.0
2024-04-17 15:30:00,127.45,127.79,127.45,127.75,16928.0,126.059,126.3953,126.059,126.3557,16928.0
2024-04-17 15:35:00,127.72,127.72,127.28,127.39,25670.0,126.326,126.326,125.8908,125.9996,25670.0
2024-04-17 15:40:00,127.38,127.78,127.29,127.71,30798.0,125.9898,126.3854,125.9007,126.3162,30798.0
2024-04-17 15:45:00,127.7,127.97,127.61,127.91,43726.0,126.3063,126.5733,126.2172,126.514,43726.0
2024-04-17 15:50:00,127.92,127.97,127.69,127.96,79386.0,126.5239,126.5733,126.2964,126.5634,79386.0
2024-04-17 15:55:00,127.96,128.18,127.77,127.93,224954.0,126.5634,126.781,126.3755,126.5338,224954.0
2024-04-18 09:30:00,128.43,128.68,128.13,128.56,30693.0,127.0283,127.2756,126.7316,127.1569,30693.0
2024-04-18 09:35:00,128.47,128.47,127.43,127.86,14985.0,127.0679,127.0679,126.0392,126.4645,14985.0
2024-04-18 09:40:00,127.93,128.03,127.69,127.69,8414.0,126.5338,126.6327,126.2964,126.2964,8414.0
2024-04-18 09:45:00,127.46,128.25,127.4,128.03,13973.0,126.0689,126.8503,126.0095,126.6327,13973.0
2024-04-18 09:50:00,127.94,128.29,127.94,128.25,11858.0,126.5436,126.8898,126.5436,126.8503,11858.0
2024-04-18 09:55:00,128.25,128.44,128.21,128.39,12135.0,126.8503,127.0382,126.8107,126.9887,12135.0
2024-04-18 10:00:00,128.46,128.5,128.21,128.43,24738.0,127.058,127.0975,126.8107,127.0283,24738.0
2024-04-18 10:05:00,128.37,129.0,128.37,128.93,22291.0,126.9689,127.5921,126.9689,127.5228,22291.0
2024-04-18 10:10:00,129.08,129.28,128.96,129.09,10327.0,127.6712,127.869,127.5525,127.6811,10327.0
2024-04-18 10:15:00,129.16,129.46,129.15,129.26,15383.0,127.7503,128.0471,127.7404,127.8492,15383.0
2024-04-18 10:20:00,129.35,129.6,129.2,129.44,24388.0,127.9383,128.1855,127.7899,128.0273,24388.0
2024-04-18 10:25:00,129.53,129.76,129.5,129.53,23424.0,128.1163,128.3438,128.0866,128.1163,23424.0
2024-04-18 10:30:00,129.64,130.01,129.59,130.01,33062.0,128.2251,128.591,128.1756,128.591,33062.0
2024-04-18 10:35:00,130.01,130.1,129.75,129.96,69226.0,128.591,128.6801,128.3339,128.5416,69226.0
2024-04-18 10:40:00,129.96,130.03,129.76,129.81,16126.0,128.5416,128.6108,128.3438,128.3932,16126.0
2024-04-18 10:45:00,129.82,129.85,129.62,129.65,9681.0,128.4031,128.4328,128.2053,128.235,9681.0
2024-04-18 10:50:00,129.56,129.71,129.49,129.5,42149.0,128.146,128.2943,128.0767,128.0866,42149.0
2024-04-18 10:55:00,129.5,129.76,129.5,129.69,17483.0,128.0866,128.3438,128.0866,128.2745,17483.0
2024-04-18 11:00:00,129.75,130.01,129.69,129.9,7760.0,128.3339,128.591,128.2745,128.4823,7760.0
2024-04-18 11:05:00,129.92,130.3,129.91,130.28,16934.0,128.502,128.8779,128.4921,128.8581,16934.0
2024-04-18 11:10:00,130.28,130.62,130.28,130.56,10506.0,128.8581,129.1944,128.8581,129.135,10506.0
2024-04-18 11:15:00,130.6,130.61,130.43,130.47,13780.0,129.1746,129.1845,129.0065,129.046,13780.0
2024-04-18 11:20:00,130.45,130.49,130.2,130.3,19964.0,129.0262,129.0658,128.779,128.8779,19964.0
2024-04-18 11:25:00,130.27,130.34,129.86,129.94,8385.0,128.8482,128.9174,128.4427,128.5218,8385.0
2024-04-18 11:30:00,129.97,130.23,129.85,130.11,10256.0,128.5515,128.8086,128.4328,128.69,10256.0
2024-04-18 11:35:00,130.15,130.16,129.88,129.9,7119.0,128.7295,128.7394,128.4625,128.4823,7119.0
2024-04-18 11:40:00,129.87,129.95,129.71,129.9,8460.0,128.4526,128.5317,128.2943,128.4823,8460.0
2024-04-18 11:45:00,129.86,129.91,129.68,129.69,5451.0,128.4427,128.4921,128.2647,128.2745,5451.0
2024-04-18 11:50:00,129.77,129.84,129.57,129.67,6088.0,128.3537,128.4229,128.1559,128.2548,6088.0
2024-04-18 11:55:00,129.66,129.74,129.55,129.61,3244.0,128.2449,128.324,128.1361,128.1954,3244.0
2024-04-18 12:00:00,129.58,129.67,129.49,129.59,2679.0,128.1657,128.2548,128.0767,128.1756,2679.0
2024-04-18 12:05:00,129.6,129.6,129.39,129.41,3758.0,128.1855,128.1855,127.9778,127.9976,3758.0
2024-04-18 12:10:00,129.47,129.61,129.42,129.53,6593.0,128.0569,128.1954,128.0075,128.1163,6593.0
2024-04-18 12:15:00,129.5,129.81,129.48,129.78,8612.0,128.0866,128.3932,128.0668,128.3636,8612.0
2024-04-18 12:20:00,129.76,129.89,129.71,129.89,4500.0,128.3438,128.4724,128.2943,128.4724,4500.0
2024-04-18 12:25:00,129.86,129.94,129.8,129.93,5339.0,128.4427,128.5218,128.3833,128.5119,5339.0
2024-04-18 12:30:00,129.94,129.96,129.5,129.63,7179.0,128.5218,128.5416,128.0866,128.2152,7179.0
2024-04-18 12:35:00,129.63,129.87,129.63,129.77,5278.0,128.2152,128.4526,128.2152,128.3537,5278.0
2024-04-18 12:40:00,129.79,129.82,129.31,129.42,12171.0,128.3735,128.4031,127.8987,128.0075,12171.0
2024-04-18 12:45:00,129.42,129.45,129.04,129.09,9983.0,128.0075,128.0372,127.6316,127.6811,9983.0
2024-04-18 12:50:00,129.11,129.13,128.86,128.87,8690.0,127.7009,127.7207,127.4536,127.4635,8690.0
2024-04-18 12:55:00,128.89,128.92,128.74,128.75,15774.0,127.4833,127.5129,127.3349,127.3448,15774.0
2024-04-18 13:00:00,128.75,129.15,128.75,129.15,6599.0,127.3448,127.7404,127.3448,127.7404,6599.0
2024-04-18 13:05:00,129.09,129.26,128.92,128.92,11288.0,127.6811,127.8492,127.5129,127.5129,11288.0
2024-04-18 13:10:00,128.9,128.91,128.77,128.77,9423.0,127.4932,127.5031,127.3646,127.3646,9423.0
2024-04-18 13:15:00,128.78,128.86,128.47,128.56,18064.0,127.3745,127.4536,127.0679,127.1569,18064.0
2024-04-18 13:20:00,128.59,128.63,128.43,128.46,11507.0,127.1865,127.2261,127.0283,127.058,11507.0
2024-04-18 13:25:00,128.41,128.71,128.36,128.67,6236.0,127.0085,127.3052,126.9591,127.2657,6236.0
2024-04-18 13:30:00,128.67,128.68,128.45,128.53,5097.0,127.2657,127.2756,127.0481,127.1272,5097.0
2024-04-18 13:35:00,128.53,128.56,128.3,128.38,6031.0,127.1272,127.1569,126.8997,126.9788,6031.0
2024-04-18 13:40:00,128.4,128.44,128.18,128.39,7009.0,126.9986,127.0382,126.781,126.9887,7009.0
2024-04-18 13:45:00,128.39,128.49,128.3,128.37,11428.0,126.9887,127.0876,126.8997,126.9689,11428.0
2024-04-18 13:50:00,128.38,128.38,128.05,128.1,5350.0,126.9788,126.9788,126.6524,126.7019,5350.0
2024-04-18 13:55:00,128.1,128.16,128.03,128.14,7217.0,126.7019,126.7612,126.6327,126.7415,7217.0
2024-04-18 14:00:00,128.12,128.12,127.79,127.79,10848.0,126.7217,126.7217,126.3953,126.3953,10848.0
2024-04-18 14:05:00,127.79,127.85,127.57,127.6,16711.0,126.3953,126.4546,126.1777,126.2074,16711.0
2024-04-18 14:10:00,127.59,127.76,127.46,127.66,12602.0,126.1975,126.3656,126.0689,126.2667,12602.0
2024-04-18 14:15:00,127.75,128.12,127.75,128.12,14668.0,126.3557,126.7217,126.3557,126.7217,14668.0
2024-04-18 14:20:00,128.09,128.14,127.94,128.0,7919.0,126.692,126.7415,126.5436,126.603,7919.0
2024-04-18 14:25:00,127.94,128.0,127.54,127.54,12365.0,126.5436,126.603,126.148,126.148,12365.0
2024-04-18 14:30:00,127.6,127.68,127.32,127.32,20858.0,126.2074,126.2865,125.9304,125.9304,20858.0
2024-04-18 14:35:00,127.35,127.58,127.34,127.41,9008.0,125.9601,126.1876,125.9502,126.0194,9008.0
2024-04-18 14:40:00,127.4,127.64,127.37,127.57,8604.0,126.0095,126.2469,125.9799,126.1777,8604.0
2024-04-18 14:45:00,127.54,127.55,127.42,127.48,22963.0,126.148,126.1579,126.0293,126.0887,22963.0
2024-04-18 14:50:00,127.46,127.53,127.25,127.5,24236.0,126.0689,126.1381,125.8612,126.1084,24236.0
2024-04-18 14:55:00,127.51,127.56,127.38,127.38,12222.0,126.1183,126.1678,125.9898,125.9898,12222.0
2024-04-18 15:00:00,127.42,127.69,127.41,127.5,14135.0,126.0293,126.2964,126.0194,126.1084,14135.0
2024-04-18 15:05:00,127.52,127.7,127.46,127.54,10365.0,126.1282,126.3063,126.0689,126.148,10365.0
2024-04-18 15:10:00,127.55,127.63,127.32,127.48,17334.0,126.1579,126.237,125.9304,126.0887,17334.0
2024-04-18 15:15:00,127.51,127.6,127.39,127.47,11895.0,126.1183,126.2074,125.9996,126.0788,11895.0
2024-04-18 15:20:00,127.46,127.5,127.1,127.31,17552.0,126.0689,126.1084,125.7128,125.9205,17552.0
2024-04-18 15:25:00,127.28,127.46,127.22,127.45,13210.0,125.8908,126.0689,125.8315,126.059,13210.0
2024-04-18 15:30:00,127.47,127.79,127.45,127.79,22304.0,126.0788,126.3953,126.059,126.3953,22304.0
2024-04-18 15:35:00,127.76,127.82,127.48,127.51,14688.0,126.3656,126.425,126.0887,126.1183,14688.0
2024-04-18 15:40:00,127.5,127.71,127.47,127.7,12368.0,126.1084,126.3162,126.0788,126.3063,12368.0
2024-04-18 15:45:00,127.7,127.83,127.51,127.83,20324.0,126.3063,126.4348,126.1183,126.4348,20324.0
2024-04-18 15:50:00,127.86,128.06,127.39,127.42,33468.0,126.4645,126.6623,125.9996,126.0293,33468.0
2024-04-18 15:55:00,127.43,127.72,127.22,127.65,88396.0,126.0392,126.326,125.8315,126.2568,88396.0
2024-04-19 09:30:00,128.0,128.17,127.2,128.13,73059.0,126.603,126.7711,125.8117,126.7316,73059.0
2024-04-19 09:35:00,128.24,128.45,127.89,128.09,5983.0,126.8404,127.0481,126.4942,126.692,5983.0
2024-04-19 09:40:00,128.06,128.6,128.03,128.37,8431.0,126.6623,127.1964,126.6327,126.9689,8431.0
2024-04-19 09:45:00,128.4,128.93,128.34,128.49,24123.0,126.9986,127.5228,126.9393,127.0876,24123.0
2024-04-19 09:50:00,128.6,128.8,128.34,128.8,13047.0,127.1964,127.3943,126.9393,127.3943,13047.0
2024-04-19 09:55:00,128.79,129.37,128.79,129.25,15462.0,127.3844,127.958,127.3844,127.8393,15462.0
2024-04-19 10:00:00,129.23,129.72,129.23,129.48,10856.0,127.8196,128.3042,127.8196,128.0668,10856.0
2024-04-19 10:05:00,129.45,129.63,129.41,129.62,13226.0,128.0372,128.2152,127.9976,128.2053,13226.0
2024-04-19 10:10:00,129.57,129.57,128.75,128.99,47866.0,128.1559,128.1559,127.3448,127.5822,47866.0
2024-04-19 10:15:00,128.91,129.22,128.68,128.68,17506.0,127.5031,127.8097,127.2756,127.2756,17506.0
2024-04-19 10:20:00,128.68,128.94,128.62,128.8,10355.0,127.2756,127.5327,127.2162,127.3943,10355.0
2024-04-19 10:25:00,128.79,128.89,128.49,128.64,31795.0,127.3844,127.4833,127.0876,127.236,31795.0
2024-04-19 10:30:00,128.67,128.95,128.67,128.74,15523.0,127.2657,127.5426,127.2657,127.3349,15523.0
2024-04-19 10:35:00,128.76,128.82,128.5,128.58,24549.0,127.3547,127.414,127.0975,127.1767,24549.0
2024-04-19 10:40:00,128.54,128.79,128.54,128.77,8818.0,127.1371,127.3844,127.1371,127.3646,8818.0
2024-04-19 10:45:00,128.72,128.98,128.69,128.98,14425.0,127.3151,127.5723,127.2855,127.5723,14425.0
2024-04-19 10:50:00,129.0,129.16,128.82,129.12,8142.0,127.5921,127.7503,127.414,127.7108,8142.0
2024-04-19 10:55:00,129.05,129.05,128.58,128.64,10374.0,127.6415,127.6415,127.1767,127.236,10374.0
2024-04-19 11:00:00,128.63,128.69,128.29,128.5,10311.0,127.2261,127.2855,126.8898,127.0975,10311.0
2024-04-19 11:05:00,128.45,128.94,128.42,128.88,5995.0,127.0481,127.5327,127.0184,127.4734,5995.0
2024-04-19 11:10:00,128.83,128.95,128.74,128.93,4103.0,127.4239,127.5426,127.3349,127.5228,4103.0
2024-04-19 11:15:00,128.88,128.88,128.56,128.61,7532.0,127.4734,127.4734,127.1569,127.2063,7532.0
2024-04-19 11:20:00,128.65,128.75,128.52,128.52,8907.0,127.2459,127.3448,127.1173,127.1173,8907.0
2024-04-19 11:25:00,128.49,128.6,128.41,128.6,11289.0,127.0876,127.1964,127.0085,127.1964,11289.0
2024-04-19 11:30:00,128.61,128.75,128.47,128.49,9419.0,127.2063,127.3448,127.0679,127.0876,9419.0
2024-04-19 11:35:00,128.49,128.68,128.38,128.64,10835.0,127.0876,127.2756,126.9788,127.236,10835.0
2024-04-19 11:40:00,128.64,128.79,128.41,128.6,12320.0,127.236,127.3844,127.0085,127.1964,12320.0
2024-04-19 11:45:00,128.59,128.61,128.42,128.52,9236.0,127.1865,127.2063,127.0184,127.1173,9236.0
2024-04-19 11:50:00,128.56,128.65,128.23,128.31,17217.0,127.1569,127.2459,126.8305,126.9096,17217.0
2024-04-19 11:55:00,128.31,128.31,128.09,128.22,15863.0,126.9096,126.9096,126.692,126.8206,15863.0
2024-04-19 12:00:00,128.27,128.28,127.95,127.96,21546.0,126.87,126.8799,126.5535,126.5634,21546.0
2024-04-19 12:05:00,127.94,128.06,127.88,128.05,26094.0,126.5436,126.6623,126.4843,126.6524,26094.0
2024-04-19 12:10:00,128.05,128.1,127.49,127.57,72543.0,126.6524,126.7019,126.0986,126.1777,72543.0
2024-04-19 12:15:00,127.53,127.96,127.51,127.52,35837.0,126.1381,126.5634,126.1183,126.1282,35837.0
2024-04-19 12:20:00,127.52,127.9,127.49,127.83,18482.0,126.1282,126.5041,126.0986,126.4348,18482.0
2024-04-19 12:25:00,127.83,127.91,127.65,127.74,13885.0,126.4348,126.514,126.2568,126.3458,13885.0
2024-04-19 12:30:00,127.77,127.91,127.73,127.88,23300.0,126.3755,126.514,126.3359,126.4843,23300.0
2024-04-19 12:35:00,127.94,127.96,127.75,127.8,27212.0,126.5436,126.5634,126.3557,126.4052,27212.0
2024-04-19 12:40:00,127.86,128.07,127.77,127.88,8692.0,126.4645,126.6722,126.3755,126.4843,8692.0
2024-04-19 12:45:00,127.83,128.14,127.83,128.11,9508.0,126.4348,126.7415,126.4348,126.7118,9508.0
2024-04-19 12:50:00,128.15,128.57,128.13,128.46,16597.0,126.7514,127.1668,126.7316,127.058,16597.0
2024-04-19 12:55:00,128.5,128.62,128.38,128.58,9338.0,127.0975,127.2162,126.9788,127.1767,9338.0
2024-04-19 13:00:00,128.65,128.76,128.53,128.75,4942.0,127.2459,127.3547,127.1272,127.3448,4942.0
2024-04-19 13:05:00,128.75,129.0,128.73,128.94,6303.0,127.3448,127.5921,127.325,127.5327,6303.0
2024-04-19 13:10:00,128.97,128.97,128.7,128.76,6282.0,127.5624,127.5624,127.2953,127.3547,6282.0
2024-04-19 13:15:00,128.68,128.85,128.55,128.84,5564.0,127.2756,127.4437,127.147,127.4338,5564.0
2024-04-19 13:20:00,128.84,128.98,128.8,128.88,14029.0,127.4338,127.5723,127.3943,127.4734,14029.0
2024-04-19 13:25:00,128.91,128.91,128.66,128.66,20519.0,127.5031,127.5031,127.2558,127.2558,20519.0
2024-04-19 13:30:00,128.65,128.93,128.65,128.68,13927.0,127.2459,127.5228,127.2459,127.2756,13927.0
2024-04-19 13:35:00,128.72,128.91,128.63,128.64,6655.0,127.3151,127.5031,127.2261,127.236,6655.0
2024-04-19 13:40:00,128.65,128.7,128.46,128.58,6918.0,127.2459,127.2953,127.058,127.1767,6918.0
2024-04-19 13:45:00,128.58,128.8,128.56,128.78,12067.0,127.1767,127.3943,127.1569,127.3745,12067.0
2024-04-19 13:50:00,128.84,129.04,128.83,128.99,17990.0,127.4338,127.6316,127.4239,127.5822,17990.0
2024-04-19 13:55:00,128.99,128.99,128.5,128.58,6499.0,127.5822,127.5822,127.0975,127.1767,6499.0
2024-04-19 14:00:00,128.5,128.55,128.25,128.53,12735.0,127.0975,127.147,126.8503,127.1272,12735.0
2024-04-19 14:05:00,128.53,128.69,128.4,128.49,16391.0,127.1272,127.2855,126.9986,127.0876,16391.0
2024-04-19 14:10:00,128.55,128.68,128.47,128.52,4439.0,127.147,127.2756,127.0679,127.1173,4439.0
2024-04-19 14:15:00,128.47,128.65,128.4,128.6,9725.0,127.0679,127.2459,126.9986,127.1964,9725.0
2024-04-19 14:20:00,128.6,128.66,128.43,128.47,12516.0,127.1964,127.2558,127.0283,127.0679,12516.0
2024-04-19 14:25:00,128.47,128.47,128.22,128.22,23429.0,127.0679,127.0679,126.8206,126.8206,23429.0
2024-04-19 14:30:00,128.22,128.36,128.15,128.24,22697.0,126.8206,126.9591,126.7514,126.8404,22697.0
2024-04-19 14:35:00,128.28,128.39,128.1,128.1,41133.0,126.8799,126.9887,126.7019,126.7019,41133.0
2024-04-19 14:40:00,128.13,128.24,127.93,128.01,28250.0,126.7316,126.8404,126.5338,126.6129,28250.0
2024-04-19 14:45:00,128.02,128.16,127.86,128.06,16501.0,126.6228,126.7612,126.4645,126.6623,16501.0
2024-04-19 14:50:00,128.12,128.21,127.91,127.97,15006.0,126.7217,126.8107,126.514,126.5733,15006.0
2024-04-19 14:55:00,127.96,128.17,127.96,128.07,9264.0,126.5634,126.7711,126.5634,126.6722,9264.0
2024-04-19 15:00:00,128.03,128.2,127.99,128.18,16566.0,126.6327,126.8008,126.5931,126.781,16566.0
2024-04-19 15:05:00,128.12,128.3,127.94,128.3,12172.0,126.7217,126.8997,126.5436,126.8997,12172.0
2024-04-19 15:10:00,128.27,128.79,128.25,128.66,25442.0,126.87,127.3844,126.8503,127.2558,25442.0
2024-04-19 15:15:00,128.67,128.68,128.34,128.57,16627.0,127.2657,127.2756,126.9393,127.1668,16627.0
2024-04-19 15:20:00,128.63,128.66,128.35,128.41,13784.0,127.2261,127.2558,126.9492,127.0085,13784.0
2024-04-19 15:25:00,128.4,128.57,128.4,128.44,13801.0,126.9986,127.1668,126.9986,127.0382,13801.0
2024-04-19 15:30:00,128.41,128.65,128.37,128.55,24366.0,127.0085,127.2459,126.9689,127.147,24366.0
2024-04-19 15:35:00,128.56,128.66,128.34,128.5,36848.0,127.1569,127.2558,126.9393,127.0975,36848.0
2024-04-19 15:40:00,128.52,128.59,128.25,128.53,55522.0,127.1173,127.1865,126.8503,127.1272,55522.0
2024-04-19 15:45:00,128.5,128.64,128.32,128.52,75856.0,127.0975,127.236,126.9195,127.1173,75856.0
2024-04-19 15:50:00,128.49,129.37,128.48,129.37,136121.0,127.0876,127.958,127.0777,127.958,136121.0
2024-04-19 15:55:00,129.35,129.65,129.16,129.19,260291.0,127.9383,128.235,127.7503,127.78,260291.0
2024-04-22 09:30:00,129.98,130.95,129.53,129.76,56899.0,128.5614,129.5208,128.1163,128.3438,56899.0
2024-04-22 09:35:00,129.87,130.53,129.86,130.36,17607.0,128.4526,129.1054,128.4427,128.9372,17607.0
2024-04-22 09:40:00,130.29,130.47,130.03,130.47,8209.0,128.868,129.046,128.6108,129.046,8209.0
2024-04-22 09:45:00,130.42,131.15,130.42,130.78,19197.0,128.9966,129.7186,128.9966,129.3526,19197.0
2024-04-22 09:50:00,130.85,130.91,130.5,130.74,8817.0,129.4219,129.4812,129.0757,129.3131,8817.0
2024-04-22 09:55:00,130.76,131.17,130.66,131.0,16315.0,129.3329,129.7384,129.234,129.5702,16315.0
2024-04-22 10:00:00,131.03,131.17,130.39,130.59,14457.0,129.5999,129.7384,128.9669,129.1647,14457.0
2024-04-22 10:05:00,130.63,130.86,130.52,130.73,17978.0,129.2043,129.4318,129.0955,129.3032,17978.0
2024-04-22 10:10:00,130.73,131.2,130.72,131.17,18364.0,129.3032,129.7681,129.2933,129.7384,18364.0
2024-04-22 10:15:00,131.18,131.27,130.85,131.21,27941.0,129.7483,129.8373,129.4219,129.778,27941.0
2024-04-22 10:20:00,131.19,131.22,131.04,131.05,16779.0,129.7582,129.7878,129.6098,129.6197,16779.0
2024-04-22 10:25:00,131.04,131.11,130.6,130.78,33056.0,129.6098,129.679,129.1746,129.3526,33056.0
2024-04-22 10:30:00,130.79,131.2,130.77,131.2,29315.0,129.3625,129.7681,129.3428,129.7681,29315.0
2024-04-22 10:35:00,131.13,131.56,131.02,131.56,40509.0,129.6988,130.1241,129.59,130.1241,40509.0
2024-04-22 10:40:00,131.55,131.75,131.52,131.53,13590.0,130.1142,130.3121,130.0846,130.0945,13590.0
2024-04-22 10:45:00,131.48,131.63,131.38,131.59,19232.0,130.045,130.1934,129.9461,130.1538,19232.0
2024-04-22 10:50:00,131.58,131.59,131.04,131.1,21340.0,130.1439,130.1538,129.6098,129.6692,21340.0
2024-04-22 10:55:00,131.14,131.26,131.02,131.19,33208.0,129.7087,129.8274,129.59,129.7582,33208.0
2024-04-22 11:00:00,131.18,131.33,131.02,131.26,29874.0,129.7483,129.8966,129.59,129.8274,29874.0
2024-04-22 11:05:00,131.27,131.34,131.22,131.27,16026.0,129.8373,129.9065,129.7878,129.8373,16026.0
2024-04-22 11:10:00,131.25,131.32,130.79,130.94,74950.0,129.8175,129.8868,129.3625,129.5109,74950.0
2024-04-22 11:15:00,130.93,130.98,130.55,130.74,25423.0,129.501,129.5505,129.1252,129.3131,25423.0
2024-04-22 11:20:00,130.77,130.8,130.53,130.76,12504.0,129.3428,129.3724,129.1054,129.3329,12504.0
2024-04-22 11:25:00,130.8,131.22,130.79,131.16,14165.0,129.3724,129.7878,129.3625,129.7285,14165.0
2024-04-22 11:30:00,131.13,131.26,131.09,131.18,10844.0,129.6988,129.8274,129.6593,129.7483,10844.0
2024-04-22 11:35:00,131.18,131.36,131.1,131.32,14209.0,129.7483,129.9263,129.6692,129.8868,14209.0
2024-04-22 11:40:00,131.24,131.66,131.24,131.56,42244.0,129.8076,130.223,129.8076,130.1241,42244.0
2024-04-22 11:45:00,131.5,131.64,131.46,131.61,22583.0,130.0648,130.2033,130.0252,130.1736,22583.0
2024-04-22 11:50:00,131.59,131.77,131.51,131.75,11119.0,130.1538,130.3318,130.0747,130.3121,11119.0
2024-04-22 11:55:00,131.72,131.8,131.65,131.78,10087.0,130.2824,130.3615,130.2132,130.3417,10087.0
2024-04-22 12:00:00,131.82,131.96,131.73,131.74,13631.0,130.3813,130.5198,130.2923,130.3022,13631.0
2024-04-22 12:05:00,131.75,131.88,131.69,131.88,9488.0,130.3121,130.4406,130.2527,130.4406,9488.0
2024-04-22 12:10:00,131.91,132.1,131.83,132.09,15015.0,130.4703,130.6582,130.3912,130.6483,15015.0
2024-04-22 12:15:00,132.09,132.38,132.09,132.25,20723.0,130.6483,130.9352,130.6483,130.8066,20723.0
2024-04-22 12:20:00,132.24,132.25,131.86,131.87,9972.0,130.7967,130.8066,130.4209,130.4307,9972.0
2024-04-22 12:25:00,131.87,132.16,131.81,132.06,12638.0,130.4307,130.7176,130.3714,130.6187,12638.0
2024-04-22 12:30:00,132.1,132.18,131.84,131.92,12624.0,130.6582,130.7374,130.4011,130.4802,12624.0
2024-04-22 12:35:00,131.97,132.05,131.85,131.99,13609.0,130.5297,130.6088,130.411,130.5494,13609.0
2024-04-22 12:40:00,132.06,132.17,132.02,132.06,15586.0,130.6187,130.7275,130.5791,130.6187,15586.0
2024-04-22 12:45:00,132.06,132.18,131.95,131.97,21219.0,130.6187,130.7374,130.5099,130.5297,21219.0
2024-04-22 12:50:00,131.96,132.07,131.83,132.0,13906.0,130.5198,130.6286,130.3912,130.5593,13906.0
2024-04-22 12:55:00,131.96,132.05,131.93,132.03,14369.0,130.5198,130.6088,130.4901,130.589,14369.0
2024-04-22 13:00:00,132.05,132.05,131.87,131.97,10902.0,130.6088,130.6088,130.4307,130.5297,10902.0
2024-04-22 13:05:00,132.0,132.22,132.0,132.17,11399.0,130.5593,130.7769,130.5593,130.7275,11399.0
2024-04-22 13:10:00,132.12,132.26,132.07,132.16,10001.0,130.678,130.8165,130.6286,130.7176,10001.0
2024-04-22 13:15:00,132.17,132.18,131.97,132.02,10444.0,130.7275,130.7374,130.5297,130.5791,10444.0
2024-04-22 13:20:00,132.03,132.52,131.95,132.51,30880.0,130.589,131.0737,130.5099,131.0638,30880.0
2024-04-22 13:25:00,132.49,132.61,132.29,132.61,28461.0,131.044,131.1627,130.8462,131.1627,28461.0
2024-04-22 13:30:00,132.65,132.84,132.56,132.82,42234.0,131.2022,131.3902,131.1132,131.3704,42234.0
2024-04-22 13:35:00,132.82,132.9,132.73,132.9,16061.0,131.3704,131.4495,131.2814,131.4495,16061.0
2024-04-22 13:40:00,132.91,132.93,132.63,132.71,23331.0,131.4594,131.4792,131.1825,131.2616,23331.0
2024-04-22 13:45:00,132.71,133.06,132.7,133.02,17440.0,131.2616,131.6078,131.2517,131.5682,17440.0
2024-04-22 13:50:00,133.03,133.38,133.0,133.34,32649.0,131.5781,131.9243,131.5484,131.8847,32649.0
2024-04-22 13:55:00,133.36,133.4,133.15,133.27,12839.0,131.9045,131.9441,131.6968,131.8155,12839.0
2024-04-22 14:00:00,133.27,133.41,133.19,133.39,10169.0,131.8155,131.9539,131.7363,131.9342,10169.0
2024-04-22 14:05:00,133.39,133.54,133.35,133.43,15659.0,131.9342,132.0825,131.8946,131.9737,15659.0
2024-04-22 14:10:00,133.44,133.47,133.33,133.34,14949.0,131.9836,132.0133,131.8748,131.8847,14949.0
2024-04-22 14:15:00,133.33,133.53,133.33,133.37,10582.0,131.8748,132.0726,131.8748,131.9144,10582.0
2024-04-22 14:20:00,133.33,133.57,133.33,133.53,12822.0,131.8748,132.1122,131.8748,132.0726,12822.0
2024-04-22 14:25:00,133.47,133.79,133.45,133.7,14904.0,132.0133,132.3298,131.9935,132.2408,14904.0
2024-04-22 14:30:00,133.72,133.92,133.69,133.91,21391.0,132.2606,132.4584,132.2309,132.4485,21391.0
2024-04-22 14:35:00,133.91,133.95,133.56,133.64,34207.0,132.4485,132.488,132.1023,132.1814,34207.0
2024-04-22 14:40:00,133.66,133.74,133.46,133.64,24959.0,132.2012,132.2803,132.0034,132.1814,24959.0
2024-04-22 14:45:00,133.64,133.71,133.12,133.12,23683.0,132.1814,132.2507,131.6671,131.6671,23683.0
2024-04-22 14:50:00,133.08,133.35,133.07,133.35,16260.0,131.6275,131.8946,131.6177,131.8946,16260.0
2024-04-22 14:55:00,133.34,133.56,133.34,133.45,13181.0,131.8847,132.1023,131.8847,131.9935,13181.0
2024-04-22 15:00:00,133.47,133.57,133.35,133.35,12059.0,132.0133,132.1122,131.8946,131.8946,12059.0
2024-04-22 15:05:00,133.4,133.51,133.31,133.47,12231.0,131.9441,132.0529,131.855,132.0133,12231.0
2024-04-22 15:10:00,133.47,133.54,133.34,133.52,10501.0,132.0133,132.0825,131.8847,132.0627,10501.0
2024-04-22 15:15:00,133.53,133.53,133.25,133.25,10980.0,132.0726,132.0726,131.7957,131.7957,10980.0
2024-04-22 15:20:00,133.2,133.25,133.02,133.14,22277.0,131.7462,131.7957,131.5682,131.6869,22277.0
2024-04-22 15:25:00,133.13,133.13,132.88,133.01,14332.0,131.677,131.677,131.4297,131.5583,14332.0
2024-04-22 15:30:00,132.97,133.01,132.68,132.68,27310.0,131.5187,131.5583,131.2319,131.2319,27310.0
2024-04-22 15:35:00,132.66,132.81,132.5,132.6,28762.0,131.2121,131.3605,131.0539,131.1528,28762.0
2024-04-22 15:40:00,132.59,132.97,132.41,132.97,36073.0,131.1429,131.5187,130.9649,131.5187,36073.0
2024-04-22 15:45:00,132.97,133.0,132.51,132.52,37155.0,131.5187,131.5484,131.0638,131.0737,37155.0
2024-04-22 15:50:00,132.53,132.53,132.06,132.09,82188.0,131.0835,131.0835,130.6187,130.6483,82188.0
2024-04-22 15:55:00,132.13,132.21,131.76,132.02,226805.0,130.6879,130.767,130.3219,130.5791,226805.0
2024-04-23 09:30:00,132.56,133.31,132.56,132.78,36447.0,131.1132,131.855,131.1132,131.3308,36447.0
2024-04-23 09:35:00,132.78,132.82,132.41,132.55,15138.0,131.3308,131.3704,130.9649,131.1033,15138.0
2024-04-23 09:40:00,132.51,133.13,132.51,133.13,9702.0,131.0638,131.677,131.0638,131.677,9702.0
2024-04-23 09:45:00,133.22,134.15,133.22,134.15,36324.0,131.766,132.6859,131.766,132.6859,36324.0
2024-04-23 09:50:00,134.08,134.2,133.92,134.15,29924.0,132.6166,132.7353,132.4584,132.6859,29924.0
2024-04-23 09:55:00,134.13,134.45,134.0,134.44,23357.0,132.6661,132.9826,132.5375,132.9727,23357.0
2024-04-23 10:00:00,134.41,134.53,133.99,134.52,19192.0,132.943,133.0617,132.5276,133.0518,19192.0
2024-04-23 10:05:00,134.57,134.79,134.52,134.57,15219.0,133.1013,133.3189,133.0518,133.1013,15219.0
2024-04-23 10:10:00,134.54,134.9,134.47,134.71,23482.0,133.0716,133.4277,133.0024,133.2398,23482.0
2024-04-23 10:15:00,134.76,134.95,134.55,134.89,29148.0,133.2892,133.4771,133.0815,133.4178,29148.0
2024-04-23 10:20:00,134.93,135.2,134.88,135.14,23595.0,133.4574,133.7244,133.4079,133.6651,23595.0
2024-04-23 10:25:00,135.13,135.79,135.04,135.74,23854.0,133.6552,134.308,133.5662,134.2585,23854.0
2024-04-23 10:30:00,135.71,136.07,135.69,136.06,23315.0,134.2288,134.5849,134.2091,134.575,23315.0
2024-04-23 10:35:00,136.07,136.11,135.36,135.61,29729.0,134.5849,134.6245,133.8827,134.1299,29729.0
2024-04-23 10:40:00,135.57,136.06,135.54,135.91,14336.0,134.0904,134.575,134.0607,134.4267,14336.0
2024-04-23 10:45:00,135.97,136.04,135.7,136.0,20042.0,134.486,134.5552,134.2189,134.5157,20042.0
2024-04-23 10:50:00,135.98,136.23,135.93,136.18,14289.0,134.4959,134.7432,134.4464,134.6937,14289.0
2024-04-23 10:55:00,136.18,136.36,136.08,136.26,10452.0,134.6937,134.8717,134.5948,134.7728,10452.0
2024-04-23 11:00:00,136.32,136.35,135.87,136.25,15342.0,134.8322,134.8619,134.3871,134.7629,15342.0
2024-04-23 11:05:00,136.19,136.31,136.18,136.23,9981.0,134.7036,134.8223,134.6937,134.7432,9981.0
2024-04-23 11:10:00,136.21,136.51,136.21,136.27,13540.0,134.7234,135.0201,134.7234,134.7827,13540.0
2024-04-23 11:15:00,136.33,136.4,136.15,136.26,11803.0,134.8421,134.9113,134.664,134.7728,11803.0
2024-04-23 11:20:00,136.26,136.64,136.26,136.48,15056.0,134.7728,135.1487,134.7728,134.9904,15056.0
2024-04-23 11:25:00,136.51,136.8,136.51,136.56,13436.0,135.0201,135.3069,135.0201,135.0696,13436.0
2024-04-23 11:30:00,136.52,136.66,136.26,136.3,18567.0,135.03,135.1685,134.7728,134.8124,18567.0
2024-04-23 11:35:00,136.36,136.39,136.11,136.15,8197.0,134.8717,134.9014,134.6245,134.664,8197.0
2024-04-23 11:40:00,136.14,136.37,136.09,136.37,15047.0,134.6541,134.8816,134.6047,134.8816,15047.0
2024-04-23 11:45:00,136.34,136.66,136.27,136.59,12479.0,134.852,135.1685,134.7827,135.0992,12479.0
2024-04-23 11:50:00,136.63,136.64,136.41,136.41,11875.0,135.1388,135.1487,134.9212,134.9212,11875.0
2024-04-23 11:55:00,136.45,136.49,136.3,136.3,8844.0,134.9608,135.0003,134.8124,134.8124,8844.0
2024-04-23 12:00:00,136.3,136.47,136.3,136.47,5227.0,134.8124,134.9805,134.8124,134.9805,5227.0
2024-04-23 12:05:00,136.49,136.49,136.31,136.37,6892.0,135.0003,135.0003,134.8223,134.8816,6892.0
2024-04-23 12:10:00,136.33,136.6,136.18,136.59,13934.0,134.8421,135.1091,134.6937,135.0992,13934.0
2024-04-23 12:15:00,136.59,136.76,136.59,136.59,8681.0,135.0992,135.2674,135.0992,135.0992,8681.0
2024-04-23 12:20:00,136.59,136.75,136.58,136.69,19342.0,135.0992,135.2575,135.0893,135.1981,19342.0
2024-04-23 12:25:00,136.73,136.74,136.46,136.62,9393.0,135.2377,135.2476,134.9707,135.1289,9393.0
2024-04-23 12:30:00,136.62,136.69,136.56,136.67,9464.0,135.1289,135.1981,135.0696,135.1784,9464.0
2024-04-23 12:35:00,136.66,136.68,136.52,136.65,5649.0,135.1685,135.1883,135.03,135.1586,5649.0
2024-04-23 12:40:00,136.63,136.93,136.56,136.72,168361.0,135.1388,135.4355,135.0696,135.2278,168361.0
2024-04-23 12:45:00,136.73,136.73,136.6,136.69,3738.0,135.2377,135.2377,135.1091,135.1981,3738.0
2024-04-23 12:50:00,136.67,136.88,136.65,136.65,13411.0,135.1784,135.3861,135.1586,135.1586,13411.0
2024-04-23 12:55:00,136.69,136.74,136.39,136.44,10140.0,135.1981,135.2476,134.9014,134.9509,10140.0
2024-04-23 13:00:00,136.39,136.65,136.24,136.65,27925.0,134.9014,135.1586,134.7531,135.1586,27925.0
2024-04-23 13:05:00,136.65,136.88,136.64,136.7,16439.0,135.1586,135.3861,135.1487,135.208,16439.0
2024-04-23 13:10:00,136.68,136.76,136.51,136.59,6528.0,135.1883,135.2674,135.0201,135.0992,6528.0
2024-04-23 13:15:00,136.58,136.6,136.39,136.53,11959.0,135.0893,135.1091,134.9014,135.0399,11959.0
2024-04-23 13:20:00,136.56,136.56,136.37,136.43,10869.0,135.0696,135.0696,134.8816,134.941,10869.0
2024-04-23 13:25:00,136.43,136.59,136.4,136.53,8272.0,134.941,135.0992,134.9113,135.0399,8272.0
2024-04-23 13:30:00,136.5,136.66,136.47,136.64,10184.0,135.0102,135.1685,134.9805,135.1487,10184.0
2024-04-23 13:35:00,136.52,136.6,136.48,136.53,8403.0,135.03,135.1091,134.9904,135.0399,8403.0
2024-04-23 13:40:00,136.58,136.78,136.54,136.72,13344.0,135.0893,135.2872,135.0498,135.2278,13344.0
2024-04-23 13:45:00,136.75,136.88,136.74,136.75,12621.0,135.2575,135.3861,135.2476,135.2575,12621.0
2024-04-23 13:50:00,136.75,136.93,136.75,136.91,11102.0,135.2575,135.4355,135.2575,135.4157,11102.0
2024-04-23 13:55:00,136.93,136.99,136.86,136.89,15341.0,135.4355,135.4949,135.3663,135.396,15341.0
2024-04-23 14:00:00,136.93,136.93,136.61,136.63,14379.0,135.4355,135.4355,135.119,135.1388,14379.0
2024-04-23 14:05:00,136.63,136.71,136.61,136.63,6169.0,135.1388,135.2179,135.119,135.1388,6169.0
2024-04-23 14:10:00,136.63,136.77,136.56,136.7,8987.0,135.1388,135.2773,135.0696,135.208,8987.0
2024-04-23 14:15:00,136.7,136.76,136.68,136.7,5315.0,135.208,135.2674,135.1883,135.208,5315.0
2024-04-23 14:20:00,136.76,136.91,136.73,136.77,13887.0,135.2674,135.4157,135.2377,135.2773,13887.0
2024-04-23 14:25:00,136.77,136.83,136.75,136.79,8375.0,135.2773,135.3366,135.2575,135.2971,8375.0
2024-04-23 14:30:00,136.83,137.25,136.76,137.0,32484.0,135.3366,135.752,135.2674,135.5048,32484.0
2024-04-23 14:35:00,137.02,137.13,136.9,136.95,8933.0,135.5245,135.6333,135.4059,135.4553,8933.0
2024-04-23 14:40:00,136.97,137.13,136.96,137.08,9563.0,135.4751,135.6333,135.4652,135.5839,9563.0
2024-04-23 14:45:00,137.06,137.1,136.96,136.96,11102.0,135.5641,135.6037,135.4652,135.4652,11102.0
2024-04-23 14:50:00,136.96,136.96,136.77,136.81,14122.0,135.4652,135.4652,135.2773,135.3168,14122.0
2024-04-23 14:55:00,136.83,137.14,136.83,137.14,19495.0,135.3366,135.6432,135.3366,135.6432,19495.0
2024-04-23 15:00:00,137.15,137.34,137.11,137.34,11824.0,135.6531,135.841,135.6136,135.841,11824.0
2024-04-23 15:05:00,137.29,137.34,137.16,137.2,8584.0,135.7916,135.841,135.663,135.7026,8584.0
2024-04-23 15:10:00,137.18,137.26,137.07,137.09,10414.0,135.6828,135.7619,135.574,135.5938,10414.0
2024-04-23 15:15:00,137.1,137.29,136.99,137.25,16538.0,135.6037,135.7916,135.4949,135.752,16538.0
2024-04-23 15:20:00,137.23,137.28,137.12,137.21,11865.0,135.7322,135.7817,135.6235,135.7125,11865.0
2024-04-23 15:25:00,137.22,137.38,137.22,137.32,14455.0,135.7224,135.8806,135.7224,135.8213,14455.0
2024-04-23 15:30:00,137.36,137.36,137.12,137.18,17280.0,135.8608,135.8608,135.6235,135.6828,17280.0
2024-04-23 15:35:00,137.17,137.47,137.17,137.47,21548.0,135.6729,135.9696,135.6729,135.9696,21548.0
2024-04-23 15:40:00,137.47,137.55,137.31,137.36,34932.0,135.9696,136.0488,135.8114,135.8608,34932.0
2024-04-23 15:45:00,137.36,137.36,137.08,137.11,54981.0,135.8608,135.8608,135.5839,135.6136,54981.0
2024-04-23 15:50:00,137.1,137.1,136.63,136.85,87467.0,135.6037,135.6037,135.1388,135.3564,87467.0
2024-04-23 15:55:00,136.87,136.9,136.53,136.68,230975.0,135.3762,135.4059,135.0399,135.1883,230975.0
2024-04-24 09:30:00,136.71,137.17,136.48,136.75,29650.0,135.2179,135.6729,134.9904,135.2575,29650.0
2024-04-24 09:35:00,136.79,137.99,136.63,137.21,61765.0,135.2971,136.484,135.1388,135.7125,61765.0
2024-04-24 09:40:00,137.2,138.06,137.09,137.86,33230.0,135.7026,136.5532,135.5938,136.3554,33230.0
2024-04-24 09:45:00,137.93,138.02,137.55,137.86,23922.0,136.4246,136.5136,136.0488,136.3554,23922.0
2024-04-24 09:50:00,137.87,138.13,137.47,137.62,25236.0,136.3653,136.6224,135.9696,136.118,25236.0
2024-04-24 09:55:00,137.62,137.67,137.04,137.15,13077.0,136.118,136.1674,135.5443,135.6531,13077.0
2024-04-24 10:00:00,137.15,137.17,136.59,136.64,37196.0,135.6531,135.6729,135.0992,135.1487,37196.0
2024-04-24 10:05:00,136.56,137.66,136.56,137.55,27457.0,135.0696,136.1576,135.0696,136.0488,27457.0
2024-04-24 10:10:00,137.5,137.5,136.92,137.0,18340.0,135.9993,135.9993,135.4256,135.5048,18340.0
2024-04-24 10:15:00,137.03,137.45,136.83,137.31,17738.0,135.5344,135.9498,135.3366,135.8114,17738.0
2024-04-24 10:20:00,137.31,137.57,136.96,137.56,28227.0,135.8114,136.0685,135.4652,136.0586,28227.0
2024-04-24 10:25:00,137.53,137.9,137.45,137.66,25343.0,136.029,136.3949,135.9498,136.1576,25343.0
2024-04-24 10:30:00,137.61,137.65,137.09,137.36,10611.0,136.1081,136.1477,135.5938,135.8608,10611.0
2024-04-24 10:35:00,137.28,137.36,137.11,137.13,10058.0,135.7817,135.8608,135.6136,135.6333,10058.0
2024-04-24 10:40:00,137.18,137.34,136.92,137.11,15268.0,135.6828,135.841,135.4256,135.6136,15268.0
2024-04-24 10:45:00,137.01,137.63,136.81,137.63,32402.0,135.5147,136.1279,135.3168,136.1279,32402.0
2024-04-24 10:50:00,137.47,137.8,137.21,137.47,28763.0,135.9696,136.296,135.7125,135.9696,28763.0
2024-04-24 10:55:00,137.45,137.77,137.45,137.48,13874.0,135.9498,136.2664,135.9498,135.9795,13874.0
2024-04-24 11:00:00,137.52,137.52,137.12,137.25,18762.0,136.0191,136.0191,135.6235,135.752,18762.0
2024-04-24 11:05:00,137.25,137.49,137.21,137.31,11615.0,135.752,135.9894,135.7125,135.8114,11615.0
2024-04-24 11:10:00,137.25,137.37,137.15,137.28,17682.0,135.752,135.8707,135.6531,135.7817,17682.0
2024-04-24 11:15:00,137.2,137.24,136.95,137.07,13910.0,135.7026,135.7421,135.4553,135.574,13910.0
2024-04-24 11:20:00,137.08,137.24,136.94,136.94,16599.0,135.5839,135.7421,135.4454,135.4454,16599.0
2024-04-24 11:25:00,137.0,137.19,136.99,137.19,10205.0,135.5048,135.6927,135.4949,135.6927,10205.0
2024-04-24 11:30:00,137.08,137.23,136.99,137.23,10280.0,135.5839,135.7322,135.4949,135.7322,10280.0
2024-04-24 11:35:00,137.3,137.37,137.15,137.22,10750.0,135.8015,135.8707,135.6531,135.7224,10750.0
2024-04-24 11:40:00,137.31,137.31,136.69,136.73,14243.0,135.8114,135.8114,135.1981,135.2377,14243.0
2024-04-24 11:45:00,136.72,136.76,136.54,136.64,18263.0,135.2278,135.2674,135.0498,135.1487,18263.0
2024-04-24 11:50:00,136.64,136.67,136.41,136.6,15866.0,135.1487,135.1784,134.9212,135.1091,15866.0
2024-04-24 11:55:00,136.54,136.76,136.38,136.65,12529.0,135.0498,135.2674,134.8915,135.1586,12529.0
2024-04-24 12:00:00,136.67,136.8,136.43,136.66,11740.0,135.1784,135.3069,134.941,135.1685,11740.0
2024-04-24 12:05:00,136.66,136.66,136.32,136.44,10308.0,135.1685,135.1685,134.8322,134.9509,10308.0
2024-04-24 12:10:00,136.45,136.49,136.25,136.48,10056.0,134.9608,135.0003,134.7629,134.9904,10056.0
2024-04-24 12:15:00,136.49,136.64,136.39,136.58,10522.0,135.0003,135.1487,134.9014,135.0893,10522.0
2024-04-24 12:20:00,136.65,136.88,136.62,136.65,20213.0,135.1586,135.3861,135.1289,135.1586,20213.0
2024-04-24 12:25:00,136.68,136.88,136.49,136.78,19630.0,135.1883,135.3861,135.0003,135.2872,19630.0
2024-04-24 12:30:00,136.76,136.76,136.34,136.34,16279.0,135.2674,135.2674,134.852,134.852,16279.0
2024-04-24 12:35:00,136.43,136.65,136.42,136.65,8827.0,134.941,135.1586,134.9311,135.1586,8827.0
2024-04-24 12:40:00,136.65,136.7,136.52,136.59,6843.0,135.1586,135.208,135.03,135.0992,6843.0
2024-04-24 12:45:00,136.55,136.7,136.51,136.7,6893.0,135.0597,135.208,135.0201,135.208,6893.0
2024-04-24 12:50:00,136.62,136.87,136.61,136.86,8653.0,135.1289,135.3762,135.119,135.3663,8653.0
2024-04-24 12:55:00,136.82,137.04,136.81,137.03,13077.0,135.3267,135.5443,135.3168,135.5344,13077.0
2024-04-24 13:00:00,137.03,137.09,136.83,136.89,8660.0,135.5344,135.5938,135.3366,135.396,8660.0
2024-04-24 13:05:00,136.85,136.99,136.81,136.81,10355.0,135.3564,135.4949,135.3168,135.3168,10355.0
2024-04-24 13:10:00,136.81,136.97,136.81,136.97,7523.0,135.3168,135.4751,135.3168,135.4751,7523.0
2024-04-24 13:15:00,136.94,137.09,136.89,137.05,9400.0,135.4454,135.5938,135.396,135.5542,9400.0
2024-04-24 13:20:00,137.03,137.35,137.01,137.32,11129.0,135.5344,135.8509,135.5147,135.8213,11129.0
2024-04-24 13:25:00,137.3,137.5,137.29,137.48,12608.0,135.8015,135.9993,135.7916,135.9795,12608.0
2024-04-24 13:30:00,137.51,137.69,137.46,137.63,11568.0,136.0092,136.1872,135.9597,136.1279,11568.0
2024-04-24 13:35:00,137.61,137.74,137.51,137.65,12512.0,136.1081,136.2367,136.0092,136.1477,12512.0
2024-04-24 13:40:00,137.65,137.72,137.54,137.72,8714.0,136.1477,136.2169,136.0389,136.2169,8714.0
2024-04-24 13:45:00,137.77,137.99,137.73,137.77,16838.0,136.2664,136.484,136.2268,136.2664,16838.0
2024-04-24 13:50:00,137.75,137.91,137.69,137.69,9344.0,136.2466,136.4048,136.1872,136.1872,9344.0
2024-04-24 13:55:00,137.7,137.75,137.46,137.58,16400.0,136.1971,136.2466,135.9597,136.0784,16400.0
2024-04-24 14:00:00,137.54,137.54,137.34,137.48,7716.0,136.0389,136.0389,135.841,135.9795,7716.0
2024-04-24 14:05:00,137.44,137.59,137.18,137.59,8468.0,135.94,136.0883,135.6828,136.0883,8468.0
2024-04-24 14:10:00,137.48,137.51,137.23,137.23,11860.0,135.9795,136.0092,135.7322,135.7322,11860.0
2024-04-24 14:15:00,137.19,137.25,137.02,137.2,8021.0,135.6927,135.752,135.5245,135.7026,8021.0
2024-04-24 14:20:00,137.25,137.42,137.15,137.39,6239.0,135.752,135.9202,135.6531,135.8905,6239.0
2024-04-24 14:25:00,137.39,137.4,137.05,137.12,8213.0,135.8905,135.9004,135.5542,135.6235,8213.0
2024-04-24 14:30:00,137.11,137.15,136.78,136.91,19109.0,135.6136,135.6531,135.2872,135.4157,19109.0
2024-04-24 14:35:00,136.92,137.08,136.85,137.03,11292.0,135.4256,135.5839,135.3564,135.5344,11292.0
2024-04-24 14:40:00,137.03,137.07,136.9,136.93,10130.0,135.5344,135.574,135.4059,135.4355,10130.0
2024-04-24 14:45:00,136.91,136.93,136.59,136.66,16018.0,135.4157,135.4355,135.0992,135.1685,16018.0
2024-04-24 14:50:00,136.65,136.7,136.54,136.64,14462.0,135.1586,135.208,135.0498,135.1487,14462.0
2024-04-24 14:55:00,136.64,136.71,136.49,136.52,17642.0,135.1487,135.2179,135.0003,135.03,17642.0
2024-04-24 15:00:00,136.51,136.64,136.4,136.53,16824.0,135.0201,135.1487,134.9113,135.0399,16824.0
2024-04-24 15:05:00,136.49,136.72,136.49,136.66,11188.0,135.0003,135.2278,135.0003,135.1685,11188.0
2024-04-24 15:10:00,136.65,136.82,136.61,136.78,20637.0,135.1586,135.3267,135.119,135.2872,20637.0
2024-04-24 15:15:00,136.75,136.89,136.66,136.71,20744.0,135.2575,135.396,135.1685,135.2179,20744.0
2024-04-24 15:20:00,136.71,137.08,136.58,136.99,24679.0,135.2179,135.5839,135.0893,135.4949,24679.0
2024-04-24 15:25:00,137.05,137.25,136.87,136.96,25930.0,135.5542,135.752,135.3762,135.4652,25930.0
2024-04-24 15:30:00,136.96,137.0,136.85,136.93,39281.0,135.4652,135.5048,135.3564,135.4355,39281.0
2024-04-24 15:35:00,136.93,137.07,136.78,137.06,26515.0,135.4355,135.574,135.2872,135.5641,26515.0
2024-04-24 15:40:00,137.08,137.28,137.02,137.06,32655.0,135.5839,135.7817,135.5245,135.5641,32655.0
2024-04-24 15:45:00,137.06,137.07,136.76,136.79,66667.0,135.5641,135.574,135.2674,135.2971,66667.0
2024-04-24 15:50:00,136.77,137.28,136.61,137.17,92493.0,135.2773,135.7817,135.119,135.6729,92493.0
2024-04-24 15:55:00,137.16,137.24,136.62,136.66,207665.0,135.663,135.7421,135.1289,135.1685,207665.0
2024-04-25 09:30:00,139.25,140.94,136.67,137.25,172761.0,137.7302,139.4018,135.1784,135.752,172761.0
2024-04-25 09:35:00,137.45,138.44,136.83,138.26,97799.0,135.9498,136.929,135.3366,136.751,97799.0
2024-04-25 09:40:00,138.32,138.55,136.79,137.5,92826.0,136.8104,137.0378,135.2971,135.9993,92826.0
2024-04-25 09:45:00,137.5,137.95,137.0,137.85,50932.0,135.9993,136.4444,135.5048,136.3455,50932.0
2024-04-25 09:50:00,137.92,138.88,137.91,138.6,80728.0,136.4147,137.3642,136.4048,137.0873,80728.0
2024-04-25 09:55:00,138.49,138.63,137.85,137.94,40139.0,136.9785,137.117,136.3455,136.4345,40139.0
2024-04-25 10:00:00,137.94,138.13,137.09,137.28,68083.0,136.4345,136.6224,135.5938,135.7817,68083.0
2024-04-25 10:05:00,137.36,138.51,137.18,138.42,44453.0,135.8608,136.9983,135.6828,136.9093,44453.0
2024-04-25 10:10:00,138.41,139.33,138.1,139.03,42696.0,136.8994,137.8093,136.5928,137.5126,42696.0
2024-04-25 10:15:00,138.92,139.12,138.5,139.09,25093.0,137.4038,137.6016,136.9884,137.5719,25093.0
2024-04-25 10:20:00,139.05,139.86,138.68,139.84,46461.0,137.5324,138.3335,137.1664,138.3138,46461.0
2024-04-25 10:25:00,139.89,140.28,139.49,140.19,117559.0,138.3632,138.749,137.9676,138.6599,117559.0
2024-04-25 10:30:00,140.25,140.25,138.85,139.09,39103.0,138.7193,138.7193,137.3346,137.5719,39103.0
2024-04-25 10:35:00,139.09,139.09,138.12,138.71,49921.0,137.5719,137.5719,136.6125,137.1961,49921.0
2024-04-25 10:40:00,138.72,138.79,138.07,138.36,25240.0,137.206,137.2752,136.5631,136.8499,25240.0
2024-04-25 10:45:00,138.43,139.39,138.43,139.3,32399.0,136.9192,137.8687,136.9192,137.7797,32399.0
2024-04-25 10:50:00,139.42,139.68,138.92,139.03,53787.0,137.8983,138.1555,137.4038,137.5126,53787.0
2024-04-25 10:55:00,139.0,139.28,138.66,139.1,61323.0,137.4829,137.7599,137.1466,137.5818,61323.0
2024-04-25 11:00:00,139.03,139.65,139.02,139.24,32078.0,137.5126,138.1258,137.5027,137.7203,32078.0
2024-04-25 11:05:00,139.11,139.64,138.95,139.55,39279.0,137.5917,138.1159,137.4335,138.0269,39279.0
2024-04-25 11:10:00,139.55,139.84,139.45,139.5,36616.0,138.0269,138.3138,137.928,137.9775,36616.0
2024-04-25 11:15:00,139.5,139.55,138.6,138.73,34654.0,137.9775,138.0269,137.0873,137.2159,34654.0
2024-04-25 11:20:00,138.72,138.94,138.64,138.86,19960.0,137.206,137.4236,137.1269,137.3445,19960.0
2024-04-25 11:25:00,138.84,139.53,138.83,139.53,35997.0,137.3247,138.0071,137.3148,138.0071,35997.0
2024-04-25 11:30:00,139.56,139.83,139.34,139.76,74964.0,138.0368,138.3039,137.8192,138.2346,74964.0
2024-04-25 11:35:00,139.77,139.91,139.34,139.41,28126.0,138.2445,138.383,137.8192,137.8885,28126.0
2024-04-25 11:40:00,139.5,139.5,138.83,138.9,23479.0,137.9775,137.9775,137.3148,137.384,23479.0
2024-04-25 11:45:00,139.0,139.0,138.54,138.68,27236.0,137.4829,137.4829,137.028,137.1664,27236.0
2024-04-25 11:50:00,138.74,139.03,138.68,138.9,22155.0,137.2258,137.5126,137.1664,137.384,22155.0
2024-04-25 11:55:00,138.84,139.41,138.84,139.41,15107.0,137.3247,137.8885,137.3247,137.8885,15107.0
2024-04-25 12:00:00,139.43,139.87,139.31,139.6,36535.0,137.9082,138.3434,137.7895,138.0764,36535.0
2024-04-25 12:05:00,139.51,139.54,139.06,139.1,15536.0,137.9874,138.017,137.5423,137.5818,15536.0
2024-04-25 12:10:00,139.16,139.16,138.7,138.96,10396.0,137.6412,137.6412,137.1862,137.4434,10396.0
2024-04-25 12:15:00,138.96,139.03,138.71,138.9,16271.0,137.4434,137.5126,137.1961,137.384,16271.0
2024-04-25 12:20:00,138.81,139.22,138.78,139.05,47214.0,137.295,137.7005,137.2653,137.5324,47214.0
2024-04-25 12:25:00,138.95,139.17,138.85,139.16,48971.0,137.4335,137.6511,137.3346,137.6412,48971.0
2024-04-25 12:30:00,139.18,139.4,139.16,139.29,44086.0,137.661,137.8786,137.6412,137.7698,44086.0
2024-04-25 12:35:00,139.35,140.0,139.35,139.81,37699.0,137.8291,138.472,137.8291,138.2841,37699.0
2024-04-25 12:40:00,139.81,139.82,139.29,139.56,16908.0,138.2841,138.294,137.7698,138.0368,16908.0
2024-04-25 12:45:00,139.6,139.61,139.24,139.3,38671.0,138.0764,138.0863,137.7203,137.7797,38671.0
2024-04-25 12:50:00,139.32,139.44,139.08,139.09,81699.0,137.7994,137.9181,137.5621,137.5719,81699.0
2024-04-25 12:55:00,139.13,139.16,138.59,138.89,28942.0,137.6115,137.6412,137.0774,137.3741,28942.0
2024-04-25 13:00:00,138.85,138.87,137.93,138.53,45286.0,137.3346,137.3544,136.4246,137.0181,45286.0
2024-04-25 13:05:00,138.53,138.53,137.34,137.56,39329.0,137.0181,137.0181,135.841,136.0586,39329.0
2024-04-25 13:10:00,137.67,137.76,136.87,137.04,25298.0,136.1674,136.2565,135.3762,135.5443,25298.0
2024-04-25 13:15:00,137.07,137.28,136.63,137.17,30161.0,135.574,135.7817,135.1388,135.6729,30161.0
2024-04-25 13:20:00,137.15,137.58,137.11,137.58,43921.0,135.6531,136.0784,135.6136,136.0784,43921.0
2024-04-25 13:25:00,137.6,137.72,137.46,137.69,28833.0,136.0982,136.2169,135.9597,136.1872,28833.0
2024-04-25 13:30:00,137.69,137.69,137.35,137.5,59650.0,136.1872,136.1872,135.8509,135.9993,59650.0
2024-04-25 13:35:00,137.55,137.99,137.48,137.94,27921.0,136.0488,136.484,135.9795,136.4345,27921.0
2024-04-25 13:40:00,137.95,137.95,137.4,137.44,32459.0,136.4444,136.4444,135.9004,135.94,32459.0
2024-04-25 13:45:00,137.44,137.84,137.42,137.8,28551.0,135.94,136.3356,135.9202,136.296,28551.0
2024-04-25 13:50:00,137.85,137.9,137.49,137.73,29314.0,136.3455,136.3949,135.9894,136.2268,29314.0
2024-04-25 13:55:00,137.7,137.73,137.39,137.73,30578.0,136.1971,136.2268,135.8905,136.2268,30578.0
2024-04-25 14:00:00,137.72,137.73,137.29,137.72,33630.0,136.2169,136.2268,135.7916,136.2169,33630.0
2024-04-25 14:05:00,137.77,137.77,137.42,137.65,19008.0,136.2664,136.2664,135.9202,136.1477,19008.0
2024-04-25 14:10:00,137.63,137.66,137.35,137.36,19291.0,136.1279,136.1576,135.8509,135.8608,19291.0
2024-04-25 14:15:00,137.42,137.49,137.14,137.46,23661.0,135.9202,135.9894,135.6432,135.9597,23661.0
2024-04-25 14:20:00,137.5,137.57,137.39,137.56,12674.0,135.9993,136.0685,135.8905,136.0586,12674.0
2024-04-25 14:25:00,137.49,137.58,136.96,136.96,61258.0,135.9894,136.0784,135.4652,135.4652,61258.0
2024-04-25 14:30:00,136.96,137.44,136.96,137.2,24651.0,135.4652,135.94,135.4652,135.7026,24651.0
2024-04-25 14:35:00,137.26,137.43,137.12,137.12,15459.0,135.7619,135.9301,135.6235,135.6235,15459.0
2024-04-25 14:40:00,137.07,137.44,136.91,137.44,51161.0,135.574,135.94,135.4157,135.94,51161.0
2024-04-25 14:45:00,137.47,137.79,137.47,137.75,32553.0,135.9696,136.2861,135.9696,136.2466,32553.0
2024-04-25 14:50:00,137.78,137.82,137.49,137.71,67962.0,136.2762,136.3158,135.9894,136.207,67962.0
2024-04-25 14:55:00,137.74,137.83,137.54,137.73,48131.0,136.2367,136.3257,136.0389,136.2268,48131.0
2024-04-25 15:00:00,137.73,137.85,137.35,137.84,26533.0,136.2268,136.3455,135.8509,136.3356,26533.0
2024-04-25 15:05:00,137.84,137.99,137.75,137.88,34823.0,136.3356,136.484,136.2466,136.3752,34823.0
2024-04-25 15:10:00,137.9,138.05,137.6,137.6,31082.0,136.3949,136.5433,136.0982,136.0982,31082.0
2024-04-25 15:15:00,137.66,138.11,137.66,138.04,22705.0,136.1576,136.6026,136.1576,136.5334,22705.0
2024-04-25 15:20:00,138.06,138.1,137.9,137.92,16253.0,136.5532,136.5928,136.3949,136.4147,16253.0
2024-04-25 15:25:00,137.92,137.94,137.77,137.79,20987.0,136.4147,136.4345,136.2664,136.2861,20987.0
2024-04-25 15:30:00,137.81,138.43,137.75,138.41,62591.0,136.3059,136.9192,136.2466,136.8994,62591.0
2024-04-25 15:35:00,138.38,138.61,137.9,138.17,65028.0,136.8697,137.0972,136.3949,136.662,65028.0
2024-04-25 15:40:00,138.17,138.53,138.16,138.44,98759.0,136.662,137.0181,136.6521,136.929,98759.0
2024-04-25 15:45:00,138.44,138.88,138.1,138.18,96310.0,136.929,137.3642,136.5928,136.6719,96310.0
2024-04-25 15:50:00,138.17,138.24,137.76,137.76,107463.0,136.662,136.7312,136.2565,136.2565,107463.0
2024-04-25 15:55:00,137.73,137.82,137.29,137.47,289623.0,136.2268,136.3158,135.7916,135.9696,289623.0
2024-04-26 09:30:00,139.26,139.41,138.3,138.89,82648.0,137.7401,137.8885,136.7906,137.3741,82648.0
2024-04-26 09:35:00,139.02,139.8,138.25,139.79,84958.0,137.5027,138.2742,136.7411,138.2643,84958.0
2024-04-26 09:40:00,139.78,139.89,139.25,139.7,27737.0,138.2544,138.3632,137.7302,138.1753,27737.0
2024-04-26 09:45:00,139.74,140.1,139.5,139.91,52418.0,138.2149,138.5709,137.9775,138.383,52418.0
2024-04-26 09:50:00,139.86,140.1,139.86,139.93,38226.0,138.3335,138.5709,138.3335,138.4028,38226.0
2024-04-26 09:55:00,139.95,140.18,139.78,139.94,47400.0,138.4226,138.6501,138.2544,138.4127,47400.0
2024-04-26 10:00:00,139.93,140.34,139.76,140.2,110766.0,138.4028,138.8083,138.2346,138.6698,110766.0
2024-04-26 10:05:00,140.21,140.37,139.85,140.02,52430.0,138.6797,138.838,138.3237,138.4918,52430.0
2024-04-26 10:10:00,140.02,140.11,139.49,139.49,48701.0,138.4918,138.5808,137.9676,137.9676,48701.0
2024-04-26 10:15:00,139.45,139.53,139.09,139.22,19811.0,137.928,138.0071,137.5719,137.7005,19811.0
2024-04-26 10:20:00,139.27,139.27,138.74,139.11,37921.0,137.75,137.75,137.2258,137.5917,37921.0
2024-04-26 10:25:00,139.12,139.33,138.94,139.09,28854.0,137.6016,137.8093,137.4236,137.5719,28854.0
2024-04-26 10:30:00,139.08,139.36,139.01,139.3,29609.0,137.5621,137.839,137.4928,137.7797,29609.0
2024-04-26 10:35:00,139.3,139.56,139.24,139.37,32497.0,137.7797,138.0368,137.7203,137.8489,32497.0
2024-04-26 10:40:00,139.38,139.54,139.2,139.54,27148.0,137.8588,138.017,137.6807,138.017,27148.0
2024-04-26 10:45:00,139.55,139.94,139.5,139.94,11100.0,138.0269,138.4127,137.9775,138.4127,11100.0
2024-04-26 10:50:00,139.94,139.94,139.27,139.38,16975.0,138.4127,138.4127,137.75,137.8588,16975.0
2024-04-26 10:55:00,139.44,139.45,138.57,138.57,18531.0,137.9181,137.928,137.0576,137.0576,18531.0
2024-04-26 11:00:00,138.59,139.1,138.59,139.05,13300.0,137.0774,137.5818,137.0774,137.5324,13300.0
2024-04-26 11:05:00,139.07,139.34,139.05,139.08,25054.0,137.5522,137.8192,137.5324,137.5621,25054.0
2024-04-26 11:10:00,139.09,139.09,138.41,138.66,11919.0,137.5719,137.5719,136.8994,137.1466,11919.0
2024-04-26 11:15:00,138.68,138.94,138.59,138.94,10062.0,137.1664,137.4236,137.0774,137.4236,10062.0
2024-04-26 11:20:00,138.97,139.0,138.83,138.89,13819.0,137.4533,137.4829,137.3148,137.3741,13819.0
2024-04-26 11:25:00,138.84,139.14,138.8,138.97,10737.0,137.3247,137.6214,137.2851,137.4533,10737.0
2024-04-26 11:30:00,138.97,139.28,138.97,139.24,12652.0,137.4533,137.7599,137.4533,137.7203,12652.0
2024-04-26 11:35:00,139.25,139.34,139.2,139.27,5424.0,137.7302,137.8192,137.6807,137.75,5424.0
2024-04-26 11:40:00,139.26,139.28,139.14,139.24,5768.0,137.7401,137.7599,137.6214,137.7203,5768.0
2024-04-26 11:45:00,139.28,139.35,139.08,139.22,9522.0,137.7599,137.8291,137.5621,137.7005,9522.0
2024-04-26 11:50:00,139.21,139.25,139.06,139.25,7481.0,137.6906,137.7302,137.5423,137.7302,7481.0
2024-04-26 11:55:00,139.24,139.74,139.24,139.67,9844.0,137.7203,138.2149,137.7203,138.1456,9844.0
2024-04-26 12:00:00,139.64,139.64,139.23,139.3,8822.0,138.1159,138.1159,137.7104,137.7797,8822.0
2024-04-26 12:05:00,139.4,139.41,139.25,139.27,10627.0,137.8786,137.8885,137.7302,137.75,10627.0
2024-04-26 12:10:00,139.38,139.69,139.34,139.65,11747.0,137.8588,138.1654,137.8192,138.1258,11747.0
2024-04-26 12:15:00,139.68,139.85,139.64,139.67,12101.0,138.1555,138.3237,138.1159,138.1456,12101.0
2024-04-26 12:20:00,139.7,139.74,139.52,139.58,5867.0,138.1753,138.2149,137.9973,138.0566,5867.0
2024-04-26 12:25:00,139.63,139.7,139.38,139.65,7344.0,138.1061,138.1753,137.8588,138.1258,7344.0
2024-04-26 12:30:00,139.66,139.8,139.54,139.8,13018.0,138.1357,138.2742,138.017,138.2742,13018.0
2024-04-26 12:35:00,139.71,139.85,139.66,139.81,8001.0,138.1852,138.3237,138.1357,138.2841,8001.0
2024-04-26 12:40:00,139.81,139.93,139.76,139.93,9836.0,138.2841,138.4028,138.2346,138.4028,9836.0
2024-04-26 12:45:00,139.91,139.96,139.84,139.88,6900.0,138.383,138.4325,138.3138,138.3533,6900.0
2024-04-26 12:50:00,139.87,139.88,139.72,139.84,10086.0,138.3434,138.3533,138.1951,138.3138,10086.0
2024-04-26 12:55:00,139.85,139.93,139.85,139.92,9199.0,138.3237,138.4028,138.3237,138.3929,9199.0
2024-04-26 13:00:00,139.89,139.95,139.78,139.86,9517.0,138.3632,138.4226,138.2544,138.3335,9517.0
2024-04-26 13:05:00,139.87,140.1,139.75,139.85,34120.0,138.3434,138.5709,138.2247,138.3237,34120.0
2024-04-26 13:10:00,139.89,140.01,139.84,139.89,6189.0,138.3632,138.4819,138.3138,138.3632,6189.0
2024-04-26 13:15:00,139.94,140.04,139.86,139.92,27804.0,138.4127,138.5116,138.3335,138.3929,27804.0
2024-04-26 13:20:00,139.92,139.96,139.78,139.94,8238.0,138.3929,138.4325,138.2544,138.4127,8238.0
2024-04-26 13:25:00,139.88,140.04,139.84,140.0,10206.0,138.3533,138.5116,138.3138,138.472,10206.0
2024-04-26 13:30:00,140.0,140.13,139.96,139.96,16879.0,138.472,138.6006,138.4325,138.4325,16879.0
2024-04-26 13:35:00,139.92,140.05,139.79,139.95,10370.0,138.3929,138.5215,138.2643,138.4226,10370.0
2024-04-26 13:40:00,139.97,139.97,139.74,139.91,10866.0,138.4423,138.4423,138.2149,138.383,10866.0
2024-04-26 13:45:00,139.88,139.96,139.73,139.83,16662.0,138.3533,138.4325,138.205,138.3039,16662.0
2024-04-26 13:50:00,139.85,139.97,139.83,139.92,12010.0,138.3237,138.4423,138.3039,138.3929,12010.0
2024-04-26 13:55:00,139.88,139.9,139.76,139.82,7699.0,138.3533,138.3731,138.2346,138.294,7699.0
2024-04-26 14:00:00,139.81,139.84,139.44,139.44,8522.0,138.2841,138.3138,137.9181,137.9181,8522.0
2024-04-26 14:05:00,139.52,139.78,139.5,139.78,6380.0,137.9973,138.2544,137.9775,138.2544,6380.0
2024-04-26 14:10:00,139.75,140.0,139.75,139.96,8248.0,138.2247,138.472,138.2247,138.4325,8248.0
2024-04-26 14:15:00,139.96,139.98,139.77,139.92,7435.0,138.4325,138.4522,138.2445,138.3929,7435.0
2024-04-26 14:20:00,139.91,139.97,139.87,139.89,4775.0,138.383,138.4423,138.3434,138.3632,4775.0
2024-04-26 14:25:00,139.89,139.98,139.85,139.97,7649.0,138.3632,138.4522,138.3237,138.4423,7649.0
2024-04-26 14:30:00,139.92,140.0,139.84,139.91,8740.0,138.3929,138.472,138.3138,138.383,8740.0
2024-04-26 14:35:00,139.93,140.03,139.93,140.0,7237.0,138.4028,138.5017,138.4028,138.472,7237.0
2024-04-26 14:40:00,139.98,140.08,139.97,140.03,12777.0,138.4522,138.5511,138.4423,138.5017,12777.0
2024-04-26 14:45:00,140.03,140.12,139.89,139.99,11175.0,138.5017,138.5907,138.3632,138.4621,11175.0
2024-04-26 14:50:00,140.07,140.07,139.91,139.97,21862.0,138.5413,138.5413,138.383,138.4423,21862.0
2024-04-26 14:55:00,139.92,140.11,139.85,140.05,9450.0,138.3929,138.5808,138.3237,138.5215,9450.0
2024-04-26 15:00:00,140.05,140.1,139.83,139.94,9580.0,138.5215,138.5709,138.3039,138.4127,9580.0
2024-04-26 15:05:00,139.93,140.03,139.82,140.01,11850.0,138.4028,138.5017,138.294,138.4819,11850.0
2024-04-26 15:10:00,140.1,140.2,140.04,140.2,15673.0,138.5709,138.6698,138.5116,138.6698,15673.0
2024-04-26 15:15:00,140.18,140.3,140.12,140.26,11066.0,138.6501,138.7687,138.5907,138.7292,11066.0
2024-04-26 15:20:00,140.27,140.33,140.22,140.22,20486.0,138.7391,138.7984,138.6896,138.6896,20486.0
2024-04-26 15:25:00,140.25,140.31,139.96,140.02,13706.0,138.7193,138.7786,138.4325,138.4918,13706.0
2024-04-26 15:30:00,140.04,140.1,139.97,140.04,14110.0,138.5116,138.5709,138.4423,138.5116,14110.0
2024-04-26 15:35:00,140.07,140.34,140.0,140.26,14765.0,138.5413,138.8083,138.472,138.7292,14765.0
2024-04-26 15:40:00,140.28,140.41,140.07,140.09,19467.0,138.749,138.8775,138.5413,138.561,19467.0
2024-04-26 15:45:00,140.09,140.32,139.96,140.32,21483.0,138.561,138.7885,138.4325,138.7885,21483.0
2024-04-26 15:50:00,140.29,140.77,140.2,140.67,62597.0,138.7589,139.2336,138.6698,139.1347,62597.0
2024-04-26 15:55:00,140.67,140.77,140.52,140.56,98731.0,139.1347,139.2336,138.9863,139.0259,98731.0
2024-04-29 09:30:00,141.0,143.38,140.94,141.03,137205.0,139.4611,141.8151,139.4018,139.4908,137205.0
2024-04-29 09:35:00,141.04,141.09,139.84,139.91,33142.0,139.5007,139.5501,138.3138,138.383,33142.0
2024-04-29 09:40:00,139.84,139.91,139.07,139.43,32226.0,138.3138,138.383,137.5522,137.9082,32226.0
2024-04-29 09:45:00,139.47,139.78,139.3,139.6,32704.0,137.9478,138.2544,137.7797,138.0764,32704.0
2024-04-29 09:50:00,139.67,139.68,139.18,139.64,43757.0,138.1456,138.1555,137.661,138.1159,43757.0
2024-04-29 09:55:00,139.69,139.93,139.47,139.55,19036.0,138.1654,138.4028,137.9478,138.0269,19036.0
2024-04-29 10:00:00,139.59,139.97,139.57,139.85,17714.0,138.0665,138.4423,138.0467,138.3237,17714.0
2024-04-29 10:05:00,139.91,140.57,139.87,140.14,35700.0,138.383,139.0358,138.3434,138.6105,35700.0
2024-04-29 10:10:00,140.25,140.9,140.2,140.61,32842.0,138.7193,139.3622,138.6698,139.0754,32842.0
2024-04-29 10:15:00,140.67,141.55,140.55,141.23,32472.0,139.1347,140.0051,139.016,139.6886,32472.0
2024-04-29 10:20:00,141.26,141.8,141.25,141.49,20248.0,139.7183,140.2524,139.7084,139.9458,20248.0
2024-04-29 10:25:00,141.58,141.97,141.58,141.84,16961.0,140.0348,140.4205,140.0348,140.2919,16961.0
2024-04-29 10:30:00,141.81,141.91,141.53,141.78,11991.0,140.2623,140.3612,139.9853,140.2326,11991.0
2024-04-29 10:35:00,141.83,141.88,141.45,141.68,16243.0,140.282,140.3315,139.9062,140.1337,16243.0
2024-04-29 10:40:00,141.71,141.91,141.64,141.83,18561.0,140.1634,140.3612,140.0941,140.282,18561.0
2024-04-29 10:45:00,141.85,142.0,141.46,141.56,35029.0,140.3018,140.4502,139.9161,140.015,35029.0
2024-04-29 10:50:00,141.61,141.71,141.28,141.41,12891.0,140.0644,140.1634,139.738,139.8666,12891.0
2024-04-29 10:55:00,141.34,141.85,141.29,141.59,57900.0,139.7974,140.3018,139.7479,140.0447,57900.0
2024-04-29 11:00:00,141.58,141.87,141.53,141.72,8932.0,140.0348,140.3216,139.9853,140.1732,8932.0
2024-04-29 11:05:00,141.71,141.77,141.42,141.7,11179.0,140.1634,140.2227,139.8765,140.1535,11179.0
2024-04-29 11:10:00,141.74,141.77,141.57,141.69,7374.0,140.193,140.2227,140.0249,140.1436,7374.0
2024-04-29 11:15:00,141.72,141.93,141.58,141.59,18257.0,140.1732,140.381,140.0348,140.0447,18257.0
2024-04-29 11:20:00,141.58,141.8,141.55,141.77,14035.0,140.0348,140.2524,140.0051,140.2227,14035.0
2024-04-29 11:25:00,141.75,142.05,141.72,141.93,14235.0,140.2029,140.4996,140.1732,140.381,14235.0
2024-04-29 11:30:00,141.92,141.98,141.55,141.67,8688.0,140.3711,140.4304,140.0051,140.1238,8688.0
2024-04-29 11:35:00,141.68,141.73,141.43,141.55,12576.0,140.1337,140.1831,139.8864,140.0051,12576.0
2024-04-29 11:40:00,141.6,141.65,141.43,141.6,8765.0,140.0546,140.104,139.8864,140.0546,8765.0
2024-04-29 11:45:00,141.61,141.95,141.57,141.86,13753.0,140.0644,140.4007,140.0249,140.3117,13753.0
2024-04-29 11:50:00,141.82,141.9,141.75,141.86,8939.0,140.2722,140.3513,140.2029,140.3117,8939.0
2024-04-29 11:55:00,141.86,141.89,141.61,141.61,11533.0,140.3117,140.3414,140.0644,140.0644,11533.0
2024-04-29 12:00:00,141.5,141.59,141.42,141.53,5836.0,139.9556,140.0447,139.8765,139.9853,5836.0
2024-04-29 12:05:00,141.53,141.61,141.45,141.47,10856.0,139.9853,140.0644,139.9062,139.926,10856.0
2024-04-29 12:10:00,141.43,141.66,141.43,141.62,7100.0,139.8864,140.1139,139.8864,140.0743,7100.0
2024-04-29 12:15:00,141.59,141.78,141.46,141.46,15429.0,140.0447,140.2326,139.9161,139.9161,15429.0
2024-04-29 12:20:00,141.52,141.53,141.28,141.28,8253.0,139.9754,139.9853,139.738,139.738,8253.0
2024-04-29 12:25:00,141.3,141.5,141.21,141.46,7587.0,139.7578,139.9556,139.6688,139.9161,7587.0
2024-04-29 12:30:00,141.48,141.56,141.39,141.5,10834.0,139.9359,140.015,139.8468,139.9556,10834.0
2024-04-29 12:35:00,141.5,141.61,141.47,141.5,6489.0,139.9556,140.0644,139.926,139.9556,6489.0
2024-04-29 12:40:00,141.56,141.78,141.51,141.69,7883.0,140.015,140.2326,139.9655,140.1436,7883.0
2024-04-29 12:45:00,141.69,141.79,141.61,141.73,8686.0,140.1436,140.2425,140.0644,140.1831,8686.0
2024-04-29 12:50:00,141.78,141.95,141.68,141.7,68673.0,140.2326,140.4007,140.1337,140.1535,68673.0
2024-04-29 12:55:00,141.66,141.8,141.64,141.65,10907.0,140.1139,140.2524,140.0941,140.104,10907.0
2024-04-29 13:00:00,141.62,141.82,141.62,141.82,5506.0,140.0743,140.2722,140.0743,140.2722,5506.0
2024-04-29 13:05:00,141.78,141.96,141.73,141.87,5876.0,140.2326,140.4106,140.1831,140.3216,5876.0
2024-04-29 13:10:00,141.96,142.01,141.82,142.0,10065.0,140.4106,140.4601,140.2722,140.4502,10065.0
2024-04-29 13:15:00,141.9,142.23,141.84,142.19,13180.0,140.3513,140.6777,140.2919,140.6381,13180.0
2024-04-29 13:20:00,142.22,142.41,142.17,142.33,11968.0,140.6678,140.8557,140.6183,140.7766,11968.0
2024-04-29 13:25:00,142.38,142.59,142.29,142.5,9155.0,140.826,141.0337,140.737,140.9447,9155.0
2024-04-29 13:30:00,142.45,142.45,142.29,142.29,5901.0,140.8953,140.8953,140.737,140.737,5901.0
2024-04-29 13:35:00,142.27,142.47,142.24,142.32,8110.0,140.7172,140.9151,140.6876,140.7667,8110.0
2024-04-29 13:40:00,142.37,142.51,142.24,142.5,13460.0,140.8162,140.9546,140.6876,140.9447,13460.0
2024-04-29 13:45:00,142.48,142.8,142.48,142.77,32060.0,140.925,141.2415,140.925,141.2118,32060.0
2024-04-29 13:50:00,142.75,142.9,142.7,142.88,20443.0,141.192,141.3404,141.1425,141.3206,20443.0
2024-04-29 13:55:00,142.88,143.04,142.81,142.91,17833.0,141.3206,141.4788,141.2513,141.3503,17833.0
2024-04-29 14:00:00,142.93,142.95,142.69,142.94,18953.0,141.37,141.3898,141.1327,141.3799,18953.0
2024-04-29 14:05:00,142.94,142.95,142.79,142.88,12900.0,141.3799,141.3898,141.2316,141.3206,12900.0
2024-04-29 14:10:00,142.94,143.2,142.92,143.16,12937.0,141.3799,141.6371,141.3601,141.5975,12937.0
2024-04-29 14:15:00,143.17,143.37,143.12,143.25,18603.0,141.6074,141.8052,141.558,141.6865,18603.0
2024-04-29 14:20:00,143.25,143.36,143.09,143.14,16382.0,141.6865,141.7953,141.5283,141.5777,16382.0
2024-04-29 14:25:00,143.14,143.31,143.02,143.21,19454.0,141.5777,141.7459,141.4591,141.647,19454.0
2024-04-29 14:30:00,143.16,143.17,142.82,142.93,14502.0,141.5975,141.6074,141.2612,141.37,14502.0
2024-04-29 14:35:00,142.99,143.08,142.88,143.08,8375.0,141.4294,141.5184,141.3206,141.5184,8375.0
2024-04-29 14:40:00,143.02,143.16,143.01,143.14,8749.0,141.4591,141.5975,141.4492,141.5777,8749.0
2024-04-29 14:45:00,143.14,143.15,143.03,143.05,17176.0,141.5777,141.5876,141.4689,141.4887,17176.0
2024-04-29 14:50:00,143.05,143.15,143.03,143.09,16942.0,141.4887,141.5876,141.4689,141.5283,16942.0
2024-04-29 14:55:00,143.09,143.24,143.05,143.2,15009.0,141.5283,141.6767,141.4887,141.6371,15009.0
2024-04-29 15:00:00,143.18,143.18,141.76,141.99,52965.0,141.6173,141.6173,140.2128,140.4403,52965.0
2024-04-29 15:05:00,141.97,142.43,141.97,142.37,21228.0,140.4205,140.8755,140.4205,140.8162,21228.0
2024-04-29 15:10:00,142.39,142.53,142.25,142.51,10712.0,140.8359,140.9744,140.6975,140.9546,10712.0
2024-04-29 15:15:00,142.46,142.47,142.17,142.29,10008.0,140.9052,140.9151,140.6183,140.737,10008.0
2024-04-29 15:20:00,142.31,142.63,142.31,142.51,10986.0,140.7568,141.0733,140.7568,140.9546,10986.0
2024-04-29 15:25:00,142.5,142.59,142.44,142.5,13292.0,140.9447,141.0337,140.8854,140.9447,13292.0
2024-04-29 15:30:00,142.48,142.65,142.4,142.47,18484.0,140.925,141.0931,140.8458,140.9151,18484.0
2024-04-29 15:35:00,142.44,142.87,142.42,142.87,13792.0,140.8854,141.3107,140.8656,141.3107,13792.0
2024-04-29 15:40:00,142.87,142.87,142.64,142.75,27540.0,141.3107,141.3107,141.0832,141.192,27540.0
2024-04-29 15:45:00,142.75,142.97,142.71,142.8,32722.0,141.192,141.4096,141.1524,141.2415,32722.0
2024-04-29 15:50:00,142.76,143.54,142.75,143.53,76926.0,141.2019,141.9734,141.192,141.9635,76926.0
2024-04-29 15:55:00,143.56,143.62,143.23,143.39,157105.0,141.9932,142.0525,141.6668,141.825,157105.0
2024-04-30 09:30:00,142.34,142.34,141.52,141.52,48298.0,140.7865,140.7865,139.9754,139.9754,48298.0
2024-04-30 09:35:00,141.5,141.82,141.27,141.32,17553.0,139.9556,140.2722,139.7282,139.7776,17553.0
2024-04-30 09:40:00,141.14,141.25,140.13,141.14,48887.0,139.5996,139.7084,138.6006,139.5996,48887.0
2024-04-30 09:45:00,141.11,141.25,140.87,141.07,9616.0,139.5699,139.7084,139.3325,139.5303,9616.0
2024-04-30 09:50:00,140.91,141.39,140.85,141.23,14699.0,139.3721,139.8468,139.3127,139.6886,14699.0
2024-04-30 09:55:00,141.23,141.42,141.12,141.18,21900.0,139.6886,139.8765,139.5798,139.6391,21900.0
2024-04-30 10:00:00,141.24,141.44,140.94,141.44,26276.0,139.6985,139.8963,139.4018,139.8963,26276.0
2024-04-30 10:05:00,141.44,141.77,141.1,141.5,25159.0,139.8963,140.2227,139.56,139.9556,25159.0
2024-04-30 10:10:00,141.65,141.65,141.12,141.2,51942.0,140.104,140.104,139.5798,139.6589,51942.0
2024-04-30 10:15:00,141.2,141.89,141.15,141.81,24181.0,139.6589,140.3414,139.6095,140.2623,24181.0
2024-04-30 10:20:00,141.86,141.95,141.46,141.62,19094.0,140.3117,140.4007,139.9161,140.0743,19094.0
2024-04-30 10:25:00,141.48,141.7,141.48,141.59,5311.0,139.9359,140.1535,139.9359,140.0447,5311.0
2024-04-30 10:30:00,141.56,141.71,141.29,141.34,5932.0,140.015,140.1634,139.7479,139.7974,5932.0
2024-04-30 10:35:00,141.3,141.49,141.27,141.43,2704.0,139.7578,139.9458,139.7282,139.8864,2704.0
2024-04-30 10:40:00,141.52,141.98,141.41,141.93,9827.0,139.9754,140.4304,139.8666,140.381,9827.0
2024-04-30 10:45:00,141.72,142.0,141.72,141.92,4156.0,140.1732,140.4502,140.1732,140.3711,4156.0
2024-04-30 10:50:00,141.99,142.02,141.68,141.74,12837.0,140.4403,140.47,140.1337,140.193,12837.0
2024-04-30 10:55:00,141.65,141.81,141.58,141.69,9141.0,140.104,140.2623,140.0348,140.1436,9141.0
2024-04-30 11:00:00,141.69,141.92,141.58,141.81,7471.0,140.1436,140.3711,140.0348,140.2623,7471.0
2024-04-30 11:05:00,141.81,141.87,141.69,141.69,15758.0,140.2623,140.3216,140.1436,140.1436,15758.0
2024-04-30 11:10:00,141.71,141.82,141.17,141.17,8083.0,140.1634,140.2722,139.6292,139.6292,8083.0
2024-04-30 11:15:00,141.25,141.49,141.13,141.44,20268.0,139.7084,139.9458,139.5897,139.8963,20268.0
2024-04-30 11:20:00,141.42,141.64,141.39,141.63,4836.0,139.8765,140.0941,139.8468,140.0842,4836.0
2024-04-30 11:25:00,141.72,141.81,141.58,141.81,5630.0,140.1732,140.2623,140.0348,140.2623,5630.0
2024-04-30 11:30:00,141.74,141.96,141.7,141.8,23366.0,140.193,140.4106,140.1535,140.2524,23366.0
2024-04-30 11:35:00,141.81,141.85,141.49,141.49,4095.0,140.2623,140.3018,139.9458,139.9458,4095.0
2024-04-30 11:40:00,141.55,141.56,141.39,141.54,5415.0,140.0051,140.015,139.8468,139.9952,5415.0
2024-04-30 11:45:00,141.55,141.55,141.03,141.13,15389.0,140.0051,140.0051,139.4908,139.5897,15389.0
2024-04-30 11:50:00,141.13,141.25,140.92,141.2,8166.0,139.5897,139.7084,139.382,139.6589,8166.0
2024-04-30 11:55:00,141.19,141.42,141.18,141.34,3515.0,139.649,139.8765,139.6391,139.7974,3515.0
2024-04-30 12:00:00,141.32,141.51,141.23,141.45,11103.0,139.7776,139.9655,139.6886,139.9062,11103.0
2024-04-30 12:05:00,141.45,141.54,141.29,141.44,92421.0,139.9062,139.9952,139.7479,139.8963,92421.0
2024-04-30 12:10:00,141.54,141.95,141.53,141.86,10500.0,139.9952,140.4007,139.9853,140.3117,10500.0
2024-04-30 12:15:00,141.79,141.84,141.62,141.81,5593.0,140.2425,140.2919,140.0743,140.2623,5593.0
2024-04-30 12:20:00,141.81,141.85,141.74,141.78,3668.0,140.2623,140.3018,140.193,140.2326,3668.0
2024-04-30 12:25:00,141.71,141.85,141.64,141.8,6758.0,140.1634,140.3018,140.0941,140.2524,6758.0
2024-04-30 12:30:00,141.8,141.82,141.25,141.25,6864.0,140.2524,140.2722,139.7084,139.7084,6864.0
2024-04-30 12:35:00,141.39,141.43,141.3,141.36,1822.0,139.8468,139.8864,139.7578,139.8172,1822.0
2024-04-30 12:40:00,141.42,141.43,141.22,141.28,3917.0,139.8765,139.8864,139.6787,139.738,3917.0
2024-04-30 12:45:00,141.33,141.41,141.19,141.35,7033.0,139.7875,139.8666,139.649,139.8073,7033.0
2024-04-30 12:50:00,141.3,141.38,141.23,141.28,3500.0,139.7578,139.837,139.6886,139.738,3500.0
2024-04-30 12:55:00,141.28,141.28,141.04,141.04,9273.0,139.738,139.738,139.5007,139.5007,9273.0
2024-04-30 13:00:00,141.03,141.24,140.95,141.16,10827.0,139.4908,139.6985,139.4116,139.6194,10827.0
2024-04-30 13:05:00,141.17,141.48,141.15,141.45,8503.0,139.6292,139.9359,139.6095,139.9062,8503.0
2024-04-30 13:10:00,141.42,141.42,141.0,141.12,5411.0,139.8765,139.8765,139.4611,139.5798,5411.0
2024-04-30 13:15:00,141.11,141.12,140.75,140.75,9117.0,139.5699,139.5798,139.2138,139.2138,9117.0
2024-04-30 13:20:00,140.78,140.88,140.59,140.59,5154.0,139.2435,139.3424,139.0556,139.0556,5154.0
2024-04-30 13:25:00,140.63,140.88,140.63,140.79,4445.0,139.0951,139.3424,139.0951,139.2534,4445.0
2024-04-30 13:30:00,140.75,141.13,140.74,141.13,11276.0,139.2138,139.5897,139.2039,139.5897,11276.0
2024-04-30 13:35:00,141.14,141.14,140.92,141.1,3859.0,139.5996,139.5996,139.382,139.56,3859.0
2024-04-30 13:40:00,141.11,141.31,141.03,141.25,10602.0,139.5699,139.7677,139.4908,139.7084,10602.0
2024-04-30 13:45:00,141.2,141.41,141.2,141.28,13234.0,139.6589,139.8666,139.6589,139.738,13234.0
2024-04-30 13:50:00,141.27,141.63,141.26,141.58,5394.0,139.7282,140.0842,139.7183,140.0348,5394.0
2024-04-30 13:55:00,141.58,141.71,141.51,141.59,8110.0,140.0348,140.1634,139.9655,140.0447,8110.0
2024-04-30 14:00:00,141.59,141.7,141.52,141.66,8188.0,140.0447,140.1535,139.9754,140.1139,8188.0
2024-04-30 14:05:00,141.7,141.74,141.46,141.56,19339.0,140.1535,140.193,139.9161,140.015,19339.0
2024-04-30 14:10:00,141.57,141.63,141.46,141.49,9211.0,140.0249,140.0842,139.9161,139.9458,9211.0
2024-04-30 14:15:00,141.52,141.57,141.38,141.4,6197.0,139.9754,140.0249,139.837,139.8567,6197.0
2024-04-30 14:20:00,141.38,141.38,141.22,141.28,6910.0,139.837,139.837,139.6787,139.738,6910.0
2024-04-30 14:25:00,141.31,141.44,141.27,141.27,5762.0,139.7677,139.8963,139.7282,139.7282,5762.0
2024-04-30 14:30:00,141.22,141.26,141.01,141.13,6915.0,139.6787,139.7183,139.471,139.5897,6915.0
2024-04-30 14:35:00,141.13,141.14,141.0,141.07,7038.0,139.5897,139.5996,139.4611,139.5303,7038.0
2024-04-30 14:40:00,141.05,141.07,140.79,140.79,6585.0,139.5106,139.5303,139.2534,139.2534,6585.0
2024-04-30 14:45:00,140.76,140.87,140.63,140.64,11943.0,139.2237,139.3325,139.0951,139.105,11943.0
2024-04-30 14:50:00,140.59,140.63,140.39,140.51,8758.0,139.0556,139.0951,138.8578,138.9765,8758.0
2024-04-30 14:55:00,140.56,140.73,140.44,140.72,15411.0,139.0259,139.194,138.9072,139.1842,15411.0
2024-04-30 15:00:00,140.72,140.9,140.72,140.82,8112.0,139.1842,139.3622,139.1842,139.2831,8112.0
2024-04-30 15:05:00,140.81,141.03,140.8,140.92,10982.0,139.2732,139.4908,139.2633,139.382,10982.0
2024-04-30 15:10:00,140.92,140.95,140.76,140.77,5169.0,139.382,139.4116,139.2237,139.2336,5169.0
2024-04-30 15:15:00,140.73,140.78,140.6,140.65,6716.0,139.194,139.2435,139.0655,139.1149,6716.0
2024-04-30 15:20:00,140.66,140.76,140.3,140.39,16744.0,139.1248,139.2237,138.7687,138.8578,16744.0
2024-04-30 15:25:00,140.39,140.66,140.33,140.53,33859.0,138.8578,139.1248,138.7984,138.9962,33859.0
2024-04-30 15:30:00,140.53,140.54,140.3,140.3,19737.0,138.9962,139.0061,138.7687,138.7687,19737.0
2024-04-30 15:35:00,140.33,140.42,140.2,140.36,20242.0,138.7984,138.8874,138.6698,138.8281,20242.0
2024-04-30 15:40:00,140.4,140.4,139.96,140.09,98162.0,138.8677,138.8677,138.4325,138.561,98162.0
2024-04-30 15:45:00,140.0,140.33,139.98,140.1,53588.0,138.472,138.7984,138.4522,138.5709,53588.0
2024-04-30 15:50:00,140.27,140.27,139.89,139.96,119534.0,138.7391,138.7391,138.3632,138.4325,119534.0
2024-04-30 15:55:00,139.98,140.06,139.46,139.64,211844.0,138.4522,138.5314,137.9379,138.1159,211844.0
2024-05-01 09:30:00,138.5,138.5,137.03,137.71,60760.0,136.9884,136.9884,135.5344,136.207,60760.0
2024-05-01 09:35:00,137.46,137.46,135.95,136.1,42467.0,135.9597,135.9597,134.4662,134.6146,42467.0
2024-05-01 09:40:00,136.12,136.81,136.0,136.26,28555.0,134.6344,135.3168,134.5157,134.7728,28555.0
2024-05-01 09:45:00,136.27,136.57,135.37,135.57,27566.0,134.7827,135.0795,133.8925,134.0904,27566.0
2024-05-01 09:50:00,135.75,136.12,135.62,135.62,23394.0,134.2684,134.6344,134.1398,134.1398,23394.0
2024-05-01 09:55:00,135.78,136.37,135.61,136.37,8247.0,134.2981,134.8816,134.1299,134.8816,8247.0
2024-05-01 10:00:00,136.12,136.22,135.21,135.21,14329.0,134.6344,134.7333,133.7343,133.7343,14329.0
2024-05-01 10:05:00,135.21,136.0,134.88,135.26,43772.0,133.7343,134.5157,133.4079,133.7838,43772.0
2024-05-01 10:10:00,135.28,135.42,134.74,135.41,27134.0,133.8035,133.942,133.2694,133.9321,27134.0
2024-05-01 10:15:00,135.45,135.54,134.99,135.47,18000.0,133.9717,134.0607,133.5167,133.9915,18000.0
2024-05-01 10:20:00,135.54,135.77,135.04,135.1,16654.0,134.0607,134.2882,133.5662,133.6255,16654.0
2024-05-01 10:25:00,135.08,135.25,134.75,134.81,21610.0,133.6057,133.7739,133.2793,133.3387,21610.0
2024-05-01 10:30:00,134.81,135.02,134.72,135.01,39517.0,133.3387,133.5464,133.2496,133.5365,39517.0
2024-05-01 10:35:00,135.07,135.16,134.78,134.96,41780.0,133.5958,133.6848,133.309,133.487,41780.0
2024-05-01 10:40:00,135.04,135.42,134.98,135.42,19152.0,133.5662,133.942,133.5068,133.942,19152.0
2024-05-01 10:45:00,135.36,135.56,135.11,135.43,16913.0,133.8827,134.0805,133.6354,133.9519,16913.0
2024-05-01 10:50:00,135.49,135.57,135.3,135.46,10699.0,134.0112,134.0904,133.8233,133.9816,10699.0
2024-05-01 10:55:00,135.47,135.48,135.17,135.35,12745.0,133.9915,134.0013,133.6947,133.8728,12745.0
2024-05-01 11:00:00,135.32,135.47,135.06,135.31,14509.0,133.8431,133.9915,133.5859,133.8332,14509.0
2024-05-01 11:05:00,135.41,135.53,135.12,135.14,18238.0,133.9321,134.0508,133.6453,133.6651,18238.0
2024-05-01 11:10:00,135.19,135.35,134.94,135.08,27975.0,133.7145,133.8728,133.4672,133.6057,27975.0
2024-05-01 11:15:00,134.99,135.02,134.83,134.88,82621.0,133.5167,133.5464,133.3584,133.4079,82621.0
2024-05-01 11:20:00,134.84,135.06,134.8,134.86,42368.0,133.3683,133.5859,133.3288,133.3881,42368.0
2024-05-01 11:25:00,134.86,135.17,134.82,135.09,60423.0,133.3881,133.6947,133.3486,133.6156,60423.0
2024-05-01 11:30:00,135.08,135.18,134.87,135.18,18692.0,133.6057,133.7046,133.398,133.7046,18692.0
2024-05-01 11:35:00,135.13,135.79,135.01,135.72,17092.0,133.6552,134.308,133.5365,134.2387,17092.0
2024-05-01 11:40:00,135.72,136.42,135.72,135.87,87559.0,134.2387,134.9311,134.2387,134.3871,87559.0
2024-05-01 11:45:00,135.94,136.14,135.86,135.99,43120.0,134.4563,134.6541,134.3772,134.5058,43120.0
2024-05-01 11:50:00,136.05,136.64,136.04,136.59,46589.0,134.5651,135.1487,134.5552,135.0992,46589.0
2024-05-01 11:55:00,136.59,136.7,136.41,136.44,71075.0,135.0992,135.208,134.9212,134.9509,71075.0
2024-05-01 12:00:00,136.42,136.45,135.94,136.32,38837.0,134.9311,134.9608,134.4563,134.8322,38837.0
2024-05-01 12:05:00,136.38,136.42,136.18,136.32,38334.0,134.8915,134.9311,134.6937,134.8322,38334.0
2024-05-01 12:10:00,136.32,136.91,136.32,136.65,18012.0,134.8322,135.4157,134.8322,135.1586,18012.0
2024-05-01 12:15:00,136.59,136.68,136.31,136.45,11355.0,135.0992,135.1883,134.8223,134.9608,11355.0
2024-05-01 12:20:00,136.52,136.52,136.07,136.21,17318.0,135.03,135.03,134.5849,134.7234,17318.0
2024-05-01 12:25:00,136.19,136.52,136.18,136.4,9959.0,134.7036,135.03,134.6937,134.9113,9959.0
2024-05-01 12:30:00,136.39,136.39,136.14,136.35,11339.0,134.9014,134.9014,134.6541,134.8619,11339.0
2024-05-01 12:35:00,136.35,136.4,136.17,136.24,10879.0,134.8619,134.9113,134.6838,134.7531,10879.0
2024-05-01 12:40:00,136.22,136.28,135.95,136.17,10089.0,134.7333,134.7926,134.4662,134.6838,10089.0
2024-05-01 12:45:00,136.16,136.27,135.79,135.99,7906.0,134.6739,134.7827,134.308,134.5058,7906.0
2024-05-01 12:50:00,135.92,135.94,135.31,135.45,12280.0,134.4365,134.4563,133.8332,133.9717,12280.0
2024-05-01 12:55:00,135.45,135.45,135.15,135.32,11124.0,133.9717,133.9717,133.675,133.8431,11124.0
2024-05-01 13:00:00,135.3,135.56,135.3,135.5,13891.0,133.8233,134.0805,133.8233,134.0211,13891.0
2024-05-01 13:05:00,135.5,135.69,135.5,135.66,9078.0,134.0211,134.2091,134.0211,134.1794,9078.0
2024-05-01 13:10:00,135.63,135.77,135.49,135.49,6421.0,134.1497,134.2882,134.0112,134.0112,6421.0
2024-05-01 13:15:00,135.52,135.6,135.35,135.39,15936.0,134.0409,134.12,133.8728,133.9123,15936.0
2024-05-01 13:20:00,135.49,135.62,135.33,135.45,7370.0,134.0112,134.1398,133.853,133.9717,7370.0
2024-05-01 13:25:00,135.44,135.55,135.37,135.44,6877.0,133.9618,134.0706,133.8925,133.9618,6877.0
2024-05-01 13:30:00,135.44,135.8,135.38,135.8,9527.0,133.9618,134.3179,133.9024,134.3179,9527.0
2024-05-01 13:35:00,135.8,136.17,135.8,136.05,8004.0,134.3179,134.6838,134.3179,134.5651,8004.0
2024-05-01 13:40:00,136.09,136.1,135.84,135.92,10064.0,134.6047,134.6146,134.3574,134.4365,10064.0
2024-05-01 13:45:00,135.89,136.12,135.81,135.91,11919.0,134.4069,134.6344,134.3277,134.4267,11919.0
2024-05-01 13:50:00,135.91,135.95,135.62,135.76,9884.0,134.4267,134.4662,134.1398,134.2783,9884.0
2024-05-01 13:55:00,135.77,136.16,135.69,136.16,14771.0,134.2882,134.6739,134.2091,134.6739,14771.0
2024-05-01 14:00:00,136.14,136.6,135.95,136.6,22101.0,134.6541,135.1091,134.4662,135.1091,22101.0
2024-05-01 14:05:00,136.59,136.62,136.37,136.53,19100.0,135.0992,135.1289,134.8816,135.0399,19100.0
2024-05-01 14:10:00,136.53,136.74,136.42,136.62,41918.0,135.0399,135.2476,134.9311,135.1289,41918.0
2024-05-01 14:15:00,136.62,136.71,136.56,136.62,57182.0,135.1289,135.2179,135.0696,135.1289,57182.0
2024-05-01 14:20:00,136.63,136.69,136.37,136.65,24963.0,135.1388,135.1981,134.8816,135.1586,24963.0
2024-05-01 14:25:00,136.65,137.11,136.58,137.09,20722.0,135.1586,135.6136,135.0893,135.5938,20722.0
2024-05-01 14:30:00,137.07,137.19,136.19,137.0,65521.0,135.574,135.6927,134.7036,135.5048,65521.0
2024-05-01 14:35:00,136.97,137.79,136.47,137.69,58814.0,135.4751,136.2861,134.9805,136.1872,58814.0
2024-05-01 14:40:00,137.73,138.8,137.64,138.8,47262.0,136.2268,137.2851,136.1378,137.2851,47262.0
2024-05-01 14:45:00,138.82,138.85,138.0,138.69,39652.0,137.3049,137.3346,136.4938,137.1763,39652.0
2024-05-01 14:50:00,138.59,139.02,138.53,138.7,18290.0,137.0774,137.5027,137.0181,137.1862,18290.0
2024-05-01 14:55:00,138.76,139.1,138.33,139.08,19098.0,137.2456,137.5818,136.8202,137.5621,19098.0
2024-05-01 15:00:00,139.11,139.35,138.69,138.73,14398.0,137.5917,137.8291,137.1763,137.2159,14398.0
2024-05-01 15:05:00,138.72,139.22,138.45,139.13,18874.0,137.206,137.7005,136.9389,137.6115,18874.0
2024-05-01 15:10:00,139.2,139.24,138.83,139.01,14415.0,137.6807,137.7203,137.3148,137.4928,14415.0
2024-05-01 15:15:00,139.07,139.19,138.69,138.76,9633.0,137.5522,137.6709,137.1763,137.2456,9633.0
2024-05-01 15:20:00,138.81,139.12,138.5,139.02,23502.0,137.295,137.6016,136.9884,137.5027,23502.0
2024-05-01 15:25:00,139.02,139.26,138.5,138.51,20840.0,137.5027,137.7401,136.9884,136.9983,20840.0
2024-05-01 15:30:00,138.5,138.5,137.55,137.68,32092.0,136.9884,136.9884,136.0488,136.1773,32092.0
2024-05-01 15:35:00,137.56,137.76,137.13,137.34,46966.0,136.0586,136.2565,135.6333,135.841,46966.0
2024-05-01 15:40:00,137.29,137.69,137.02,137.25,37779.0,135.7916,136.1872,135.5245,135.752,37779.0
2024-05-01 15:45:00,137.33,137.83,137.14,137.27,64431.0,135.8312,136.3257,135.6432,135.7718,64431.0
2024-05-01 15:50:00,137.24,137.6,137.14,137.5,231616.0,135.7421,136.0982,135.6432,135.9993,231616.0
2024-05-01 15:55:00,137.5,137.58,137.02,137.53,530671.0,135.9993,136.0784,135.5245,136.029,530671.0
2024-05-02 09:30:00,139.11,139.25,138.48,138.57,49421.0,137.5917,137.7302,136.9686,137.0576,49421.0
2024-05-02 09:35:00,138.48,138.6,138.18,138.37,9896.0,136.9686,137.0873,136.6719,136.8598,9896.0
2024-05-02 09:40:00,138.44,138.52,138.19,138.52,13013.0,136.929,137.0082,136.6818,137.0082,13013.0
2024-05-02 09:45:00,138.5,138.64,137.78,137.95,13420.0,136.9884,137.1269,136.2762,136.4444,13420.0
2024-05-02 09:50:00,137.91,138.14,137.6,137.7,11957.0,136.4048,136.6323,136.0982,136.1971,11957.0
2024-05-02 09:55:00,137.71,138.09,137.67,138.03,12536.0,136.207,136.5829,136.1674,136.5235,12536.0
2024-05-02 10:00:00,137.98,138.03,137.01,137.56,17644.0,136.4741,136.5235,135.5147,136.0586,17644.0
2024-05-02 10:05:00,137.57,137.6,137.19,137.24,12172.0,136.0685,136.0982,135.6927,135.7421,12172.0
2024-05-02 10:10:00,137.24,137.57,137.16,137.53,6624.0,135.7421,136.0685,135.663,136.029,6624.0
2024-05-02 10:15:00,137.53,137.64,136.99,137.0,16131.0,136.029,136.1378,135.4949,135.5048,16131.0
2024-05-02 10:20:00,136.97,137.13,136.58,136.98,13549.0,135.4751,135.6333,135.0893,135.485,13549.0
2024-05-02 10:25:00,137.02,137.22,136.97,137.15,5762.0,135.5245,135.7224,135.4751,135.6531,5762.0
2024-05-02 10:30:00,137.18,137.61,137.03,137.58,10929.0,135.6828,136.1081,135.5344,136.0784,10929.0
2024-05-02 10:35:00,137.59,137.83,137.53,137.69,22223.0,136.0883,136.3257,136.029,136.1872,22223.0
2024-05-02 10:40:00,137.78,137.79,137.51,137.52,39494.0,136.2762,136.2861,136.0092,136.0191,39494.0
2024-05-02 10:45:00,137.48,137.88,137.47,137.82,18376.0,135.9795,136.3752,135.9696,136.3158,18376.0
2024-05-02 10:50:00,137.8,137.82,137.58,137.69,8229.0,136.296,136.3158,136.0784,136.1872,8229.0
2024-05-02 10:55:00,137.71,137.83,137.6,137.83,10646.0,136.207,136.3257,136.0982,136.3257,10646.0
2024-05-02 11:00:00,137.77,138.0,137.62,137.93,16004.0,136.2664,136.4938,136.118,136.4246,16004.0
2024-05-02 11:05:00,137.97,138.22,137.91,138.2,8215.0,136.4642,136.7114,136.4048,136.6917,8215.0
2024-05-02 11:10:00,138.21,138.29,138.07,138.21,33092.0,136.7016,136.7807,136.5631,136.7016,33092.0
2024-05-02 11:15:00,138.18,138.27,138.09,138.14,23424.0,136.6719,136.7609,136.5829,136.6323,23424.0
2024-05-02 11:20:00,138.14,138.32,138.05,138.17,28720.0,136.6323,136.8104,136.5433,136.662,28720.0
2024-05-02 11:25:00,138.18,138.23,137.9,137.92,47088.0,136.6719,136.7213,136.3949,136.4147,47088.0
2024-05-02 11:30:00,137.93,138.09,137.44,137.47,39414.0,136.4246,136.5829,135.94,135.9696,39414.0
2024-05-02 11:35:00,137.47,137.96,137.46,137.85,22653.0,135.9696,136.4543,135.9597,136.3455,22653.0
2024-05-02 11:40:00,137.87,138.1,137.73,137.73,16700.0,136.3653,136.5928,136.2268,136.2268,16700.0
2024-05-02 11:45:00,137.78,137.78,137.61,137.66,7888.0,136.2762,136.2762,136.1081,136.1576,7888.0
2024-05-02 11:50:00,137.63,137.84,137.62,137.81,12874.0,136.1279,136.3356,136.118,136.3059,12874.0
2024-05-02 11:55:00,137.88,137.92,137.46,137.48,10957.0,136.3752,136.4147,135.9597,135.9795,10957.0
2024-05-02 12:00:00,137.53,137.54,137.23,137.27,7134.0,136.029,136.0389,135.7322,135.7718,7134.0
2024-05-02 12:05:00,137.26,137.33,136.98,137.02,7124.0,135.7619,135.8312,135.485,135.5245,7124.0
2024-05-02 12:10:00,136.98,137.11,136.86,136.88,5542.0,135.485,135.6136,135.3663,135.3861,5542.0
2024-05-02 12:15:00,136.86,137.0,136.82,136.92,5883.0,135.3663,135.5048,135.3267,135.4256,5883.0
2024-05-02 12:20:00,136.91,137.06,136.79,136.91,13353.0,135.4157,135.5641,135.2971,135.4157,13353.0
2024-05-02 12:25:00,136.95,137.03,136.78,136.81,7355.0,135.4553,135.5344,135.2872,135.3168,7355.0
2024-05-02 12:30:00,136.81,136.85,136.5,136.59,7551.0,135.3168,135.3564,135.0102,135.0992,7551.0
2024-05-02 12:35:00,136.59,136.59,136.32,136.44,7132.0,135.0992,135.0992,134.8322,134.9509,7132.0
2024-05-02 12:40:00,136.44,136.7,136.44,136.59,6265.0,134.9509,135.208,134.9509,135.0992,6265.0
2024-05-02 12:45:00,136.56,136.82,136.56,136.75,5984.0,135.0696,135.3267,135.0696,135.2575,5984.0
2024-05-02 12:50:00,136.72,136.72,136.56,136.56,4781.0,135.2278,135.2278,135.0696,135.0696,4781.0
2024-05-02 12:55:00,136.53,136.67,136.41,136.65,13845.0,135.0399,135.1784,134.9212,135.1586,13845.0
2024-05-02 13:00:00,136.73,136.92,136.67,136.92,11925.0,135.2377,135.4256,135.1784,135.4256,11925.0
2024-05-02 13:05:00,136.9,137.03,136.87,136.87,4900.0,135.4059,135.5344,135.3762,135.3762,4900.0
2024-05-02 13:10:00,136.92,137.07,136.86,136.97,11891.0,135.4256,135.574,135.3663,135.4751,11891.0
2024-05-02 13:15:00,137.0,137.09,136.84,136.88,6501.0,135.5048,135.5938,135.3465,135.3861,6501.0
2024-05-02 13:20:00,136.88,137.26,136.87,137.26,9645.0,135.3861,135.7619,135.3762,135.7619,9645.0
2024-05-02 13:25:00,137.22,137.32,137.09,137.25,8539.0,135.7224,135.8213,135.5938,135.752,8539.0
2024-05-02 13:30:00,137.28,137.36,137.21,137.3,4468.0,135.7817,135.8608,135.7125,135.8015,4468.0
2024-05-02 13:35:00,137.35,137.38,137.25,137.34,5477.0,135.8509,135.8806,135.752,135.841,5477.0
2024-05-02 13:40:00,137.33,137.46,137.32,137.4,7342.0,135.8312,135.9597,135.8213,135.9004,7342.0
2024-05-02 13:45:00,137.43,137.48,137.38,137.45,5832.0,135.9301,135.9795,135.8806,135.9498,5832.0
2024-05-02 13:50:00,137.49,137.8,137.49,137.69,25575.0,135.9894,136.296,135.9894,136.1872,25575.0
2024-05-02 13:55:00,137.74,138.18,137.73,138.13,13456.0,136.2367,136.6719,136.2268,136.6224,13456.0
2024-05-02 14:00:00,138.13,138.22,137.76,138.08,22495.0,136.6224,136.7114,136.2565,136.573,22495.0
2024-05-02 14:05:00,138.03,138.28,138.02,138.27,25925.0,136.5235,136.7708,136.5136,136.7609,25925.0
2024-05-02 14:10:00,138.28,138.38,138.17,138.26,21618.0,136.7708,136.8697,136.662,136.751,21618.0
2024-05-02 14:15:00,138.26,138.36,138.14,138.19,12304.0,136.751,136.8499,136.6323,136.6818,12304.0
2024-05-02 14:20:00,138.15,138.38,138.15,138.32,11994.0,136.6422,136.8697,136.6422,136.8104,11994.0
2024-05-02 14:25:00,138.36,138.55,138.35,138.5,27028.0,136.8499,137.0378,136.84,136.9884,27028.0
2024-05-02 14:30:00,138.47,138.59,138.34,138.48,24341.0,136.9587,137.0774,136.8301,136.9686,24341.0
2024-05-02 14:35:00,138.48,138.48,138.35,138.43,16992.0,136.9686,136.9686,136.84,136.9192,16992.0
2024-05-02 14:40:00,138.43,138.5,138.14,138.2,20500.0,136.9192,136.9884,136.6323,136.6917,20500.0
2024-05-02 14:45:00,138.21,138.44,138.2,138.42,9046.0,136.7016,136.929,136.6917,136.9093,9046.0
2024-05-02 14:50:00,138.4,138.51,138.39,138.4,18876.0,136.8895,136.9983,136.8796,136.8895,18876.0
2024-05-02 14:55:00,138.43,138.51,138.36,138.49,12003.0,136.9192,136.9983,136.8499,136.9785,12003.0
2024-05-02 15:00:00,138.47,138.49,138.13,138.33,15651.0,136.9587,136.9785,136.6224,136.8202,15651.0
2024-05-02 15:05:00,138.31,138.53,138.31,138.46,21037.0,136.8005,137.0181,136.8005,136.9488,21037.0
2024-05-02 15:10:00,138.46,138.54,138.24,138.27,19478.0,136.9488,137.028,136.7312,136.7609,19478.0
2024-05-02 15:15:00,138.29,138.38,138.14,138.26,8718.0,136.7807,136.8697,136.6323,136.751,8718.0
2024-05-02 15:20:00,138.28,138.5,138.28,138.37,24746.0,136.7708,136.9884,136.7708,136.8598,24746.0
2024-05-02 15:25:00,138.33,138.41,138.23,138.27,12119.0,136.8202,136.8994,136.7213,136.7609,12119.0
2024-05-02 15:30:00,138.23,138.24,138.04,138.04,11227.0,136.7213,136.7312,136.5334,136.5334,11227.0
2024-05-02 15:35:00,138.02,138.09,137.8,138.01,20990.0,136.5136,136.5829,136.296,136.5037,20990.0
2024-05-02 15:40:00,138.04,138.08,137.76,137.78,17595.0,136.5334,136.573,136.2565,136.2762,17595.0
2024-05-02 15:45:00,137.76,137.95,137.65,137.7,30521.0,136.2565,136.4444,136.1477,136.1971,30521.0
2024-05-02 15:50:00,137.71,137.85,137.52,137.84,44837.0,136.207,136.3455,136.0191,136.3356,44837.0
2024-05-02 15:55:00,137.87,138.01,137.22,137.38,241212.0,136.3653,136.5037,135.7224,135.8806,241212.0
2024-05-03 09:30:00,138.68,138.99,138.0,138.75,44777.0,137.1664,137.473,136.4938,137.2357,44777.0
2024-05-03 09:35:00,138.74,139.0,138.33,138.88,75350.0,137.2258,137.4829,136.8202,137.3642,75350.0
2024-05-03 09:40:00,138.77,138.98,138.41,138.71,15063.0,137.2554,137.4631,136.8994,137.1961,15063.0
2024-05-03 09:45:00,138.83,139.35,138.36,139.12,32547.0,137.3148,137.8291,136.8499,137.6016,32547.0
2024-05-03 09:50:00,139.13,140.14,139.03,139.99,100459.0,137.6115,138.6105,137.5126,138.4621,100459.0
2024-05-03 09:55:00,139.97,140.84,139.97,140.38,96109.0,138.4423,139.3028,138.4423,138.8479,96109.0
2024-05-03 10:00:00,140.65,140.94,139.53,139.56,27877.0,139.1149,139.4018,138.0071,138.0368,27877.0
2024-05-03 10:05:00,139.53,140.15,139.44,139.78,26131.0,138.0071,138.6204,137.9181,138.2544,26131.0
2024-05-03 10:10:00,139.9,139.92,139.49,139.54,21571.0,138.3731,138.3929,137.9676,138.017,21571.0
2024-05-03 10:15:00,139.7,139.9,139.47,139.79,8735.0,138.1753,138.3731,137.9478,138.2643,8735.0
2024-05-03 10:20:00,139.68,139.86,139.43,139.84,13113.0,138.1555,138.3335,137.9082,138.3138,13113.0
2024-05-03 10:25:00,139.85,139.92,139.49,139.81,11756.0,138.3237,138.3929,137.9676,138.2841,11756.0
2024-05-03 10:30:00,139.81,139.96,139.39,139.72,29276.0,138.2841,138.4325,137.8687,138.1951,29276.0
2024-05-03 10:35:00,139.65,139.65,139.2,139.47,13255.0,138.1258,138.1258,137.6807,137.9478,13255.0
2024-05-03 10:40:00,139.59,139.6,139.3,139.38,14037.0,138.0665,138.0764,137.7797,137.8588,14037.0
2024-05-03 10:45:00,139.42,139.84,139.3,139.61,33113.0,137.8983,138.3138,137.7797,138.0863,33113.0
2024-05-03 10:50:00,139.56,139.59,138.85,138.86,29883.0,138.0368,138.0665,137.3346,137.3445,29883.0
2024-05-03 10:55:00,138.88,139.15,138.78,139.11,9245.0,137.3642,137.6313,137.2653,137.5917,9245.0
2024-05-03 11:00:00,139.16,139.69,139.1,139.62,10183.0,137.6412,138.1654,137.5818,138.0962,10183.0
2024-05-03 11:05:00,139.65,139.75,139.01,139.2,5257.0,138.1258,138.2247,137.4928,137.6807,5257.0
2024-05-03 11:10:00,139.0,139.0,138.6,138.68,14240.0,137.4829,137.4829,137.0873,137.1664,14240.0
2024-05-03 11:15:00,138.65,138.82,138.5,138.81,14183.0,137.1368,137.3049,136.9884,137.295,14183.0
2024-05-03 11:20:00,138.79,138.87,138.7,138.75,5822.0,137.2752,137.3544,137.1862,137.2357,5822.0
2024-05-03 11:25:00,138.68,138.75,138.57,138.65,4817.0,137.1664,137.2357,137.0576,137.1368,4817.0
2024-05-03 11:30:00,138.7,139.02,138.65,138.97,9854.0,137.1862,137.5027,137.1368,137.4533,9854.0
2024-05-03 11:35:00,138.97,139.24,138.97,139.18,5216.0,137.4533,137.7203,137.4533,137.661,5216.0
2024-05-03 11:40:00,139.18,139.18,138.96,139.0,6581.0,137.661,137.661,137.4434,137.4829,6581.0
2024-05-03 11:45:00,139.05,139.19,138.86,138.88,8185.0,137.5324,137.6709,137.3445,137.3642,8185.0
2024-05-03 11:50:00,138.92,139.24,138.84,139.17,13934.0,137.4038,137.7203,137.3247,137.6511,13934.0
2024-05-03 11:55:00,139.12,139.46,139.09,139.31,22553.0,137.6016,137.9379,137.5719,137.7895,22553.0
2024-05-03 12:00:00,139.25,139.67,139.21,139.45,24727.0,137.7302,138.1456,137.6906,137.928,24727.0
2024-05-03 12:05:00,139.4,139.4,139.04,139.13,4345.0,137.8786,137.8786,137.5225,137.6115,4345.0
2024-05-03 12:10:00,139.17,139.28,139.05,139.1,16735.0,137.6511,137.7599,137.5324,137.5818,16735.0
2024-05-03 12:15:00,139.08,139.18,138.93,138.97,4573.0,137.5621,137.661,137.4137,137.4533,4573.0
2024-05-03 12:20:00,138.96,139.02,138.86,138.97,5609.0,137.4434,137.5027,137.3445,137.4533,5609.0
2024-05-03 12:25:00,138.96,139.16,138.89,139.07,8687.0,137.4434,137.6412,137.3741,137.5522,8687.0
2024-05-03 12:30:00,139.05,139.22,139.05,139.16,4218.0,137.5324,137.7005,137.5324,137.6412,4218.0
2024-05-03 12:35:00,139.11,139.19,139.04,139.15,3371.0,137.5917,137.6709,137.5225,137.6313,3371.0
2024-05-03 12:40:00,139.11,139.11,138.81,138.83,4608.0,137.5917,137.5917,137.295,137.3148,4608.0
2024-05-03 12:45:00,138.91,139.0,138.66,138.66,6558.0,137.3939,137.4829,137.1466,137.1466,6558.0
2024-05-03 12:50:00,138.61,138.67,138.5,138.57,3377.0,137.0972,137.1565,136.9884,137.0576,3377.0
2024-05-03 12:55:00,138.57,138.64,138.52,138.64,4755.0,137.0576,137.1269,137.0082,137.1269,4755.0
2024-05-03 13:00:00,138.65,138.82,138.65,138.69,1801.0,137.1368,137.3049,137.1368,137.1763,1801.0
2024-05-03 13:05:00,138.65,138.74,138.62,138.64,3416.0,137.1368,137.2258,137.1071,137.1269,3416.0
2024-05-03 13:10:00,138.59,138.72,138.59,138.67,4594.0,137.0774,137.206,137.0774,137.1565,4594.0
2024-05-03 13:15:00,138.71,138.71,138.55,138.55,3553.0,137.1961,137.1961,137.0378,137.0378,3553.0
2024-05-03 13:20:00,138.59,138.6,138.36,138.36,7092.0,137.0774,137.0873,136.8499,136.8499,7092.0
2024-05-03 13:25:00,138.36,138.43,138.33,138.35,4822.0,136.8499,136.9192,136.8202,136.84,4822.0
2024-05-03 13:30:00,138.32,138.35,138.19,138.26,4980.0,136.8104,136.84,136.6818,136.751,4980.0
2024-05-03 13:35:00,138.28,138.66,138.28,138.64,4647.0,136.7708,137.1466,136.7708,137.1269,4647.0
2024-05-03 13:40:00,138.66,138.86,138.46,138.47,11530.0,137.1466,137.3445,136.9488,136.9587,11530.0
2024-05-03 13:45:00,138.52,138.58,138.45,138.5,1620.0,137.0082,137.0675,136.9389,136.9884,1620.0
2024-05-03 13:50:00,138.5,138.5,138.32,138.35,5918.0,136.9884,136.9884,136.8104,136.84,5918.0
2024-05-03 13:55:00,138.35,138.37,138.22,138.3,7404.0,136.84,136.8598,136.7114,136.7906,7404.0
2024-05-03 14:00:00,138.34,138.6,138.29,138.55,6435.0,136.8301,137.0873,136.7807,137.0378,6435.0
2024-05-03 14:05:00,138.59,138.65,138.44,138.65,18630.0,137.0774,137.1368,136.929,137.1368,18630.0
2024-05-03 14:10:00,138.65,138.77,138.47,138.51,11180.0,137.1368,137.2554,136.9587,136.9983,11180.0
2024-05-03 14:15:00,138.51,138.59,138.39,138.39,13361.0,136.9983,137.0774,136.8796,136.8796,13361.0
2024-05-03 14:20:00,138.41,138.45,138.29,138.38,3576.0,136.8994,136.9389,136.7807,136.8697,3576.0
2024-05-03 14:25:00,138.34,138.44,138.33,138.34,9233.0,136.8301,136.929,136.8202,136.8301,9233.0
2024-05-03 14:30:00,138.31,138.37,138.19,138.22,11191.0,136.8005,136.8598,136.6818,136.7114,11191.0
2024-05-03 14:35:00,138.22,138.34,138.05,138.06,8239.0,136.7114,136.8301,136.5433,136.5532,8239.0
2024-05-03 14:40:00,138.05,138.33,137.99,138.3,20271.0,136.5433,136.8202,136.484,136.7906,20271.0
2024-05-03 14:45:00,138.27,138.61,138.25,138.61,18355.0,136.7609,137.0972,136.7411,137.0972,18355.0
2024-05-03 14:50:00,138.6,138.75,138.55,138.67,14170.0,137.0873,137.2357,137.0378,137.1565,14170.0
2024-05-03 14:55:00,138.63,138.64,138.52,138.52,14547.0,137.117,137.1269,137.0082,137.0082,14547.0
2024-05-03 15:00:00,138.5,138.6,138.33,138.59,16724.0,136.9884,137.0873,136.8202,137.0774,16724.0
2024-05-03 15:05:00,138.61,138.83,138.59,138.7,16146.0,137.0972,137.3148,137.0774,137.1862,16146.0
2024-05-03 15:10:00,138.68,138.81,138.61,138.64,16928.0,137.1664,137.295,137.0972,137.1269,16928.0
2024-05-03 15:15:00,138.64,138.82,138.58,138.61,8267.0,137.1269,137.3049,137.0675,137.0972,8267.0
2024-05-03 15:20:00,138.64,138.91,138.62,138.86,12836.0,137.1269,137.3939,137.1071,137.3445,12836.0
2024-05-03 15:25:00,138.84,138.98,138.8,138.92,24683.0,137.3247,137.4631,137.2851,137.4038,24683.0
2024-05-03 15:30:00,138.91,138.95,138.7,138.75,16583.0,137.3939,137.4335,137.1862,137.2357,16583.0
2024-05-03 15:35:00,138.75,138.97,138.67,138.84,14987.0,137.2357,137.4533,137.1565,137.3247,14987.0
2024-05-03 15:40:00,138.84,138.99,138.74,138.75,11399.0,137.3247,137.473,137.2258,137.2357,11399.0
2024-05-03 15:45:00,138.77,138.82,138.57,138.6,15197.0,137.2554,137.3049,137.0576,137.0873,15197.0
2024-05-03 15:50:00,138.57,138.69,138.42,138.49,32871.0,137.0576,137.1763,136.9093,136.9785,32871.0
2024-05-03 15:55:00,138.49,138.5,138.14,138.16,144056.0,136.9785,136.9884,136.6323,136.6521,144056.0
2024-05-06 09:30:00,139.59,141.32,139.4,140.78,69539.0,138.0665,139.7776,137.8786,139.2435,69539.0
2024-05-06 09:35:00,140.77,141.26,140.62,140.91,45899.0,139.2336,139.7183,139.0853,139.3721,45899.0
2024-05-06 09:40:00,140.91,141.0,140.68,141.0,19645.0,139.3721,139.4611,139.1446,139.4611,19645.0
2024-05-06 09:45:00,141.0,141.03,140.83,140.97,36757.0,139.4611,139.4908,139.293,139.4314,36757.0
2024-05-06 09:50:00,141.0,141.05,140.8,141.0,31636.0,139.4611,139.5106,139.2633,139.4611,31636.0
2024-05-06 09:55:00,141.0,141.48,141.0,141.29,23258.0,139.4611,139.9359,139.4611,139.7479,23258.0
2024-05-06 10:00:00,141.4,141.45,141.06,141.06,11560.0,139.8567,139.9062,139.5204,139.5204,11560.0
2024-05-06 10:05:00,141.09,141.76,141.01,141.75,15520.0,139.5501,140.2128,139.471,140.2029,15520.0
2024-05-06 10:10:00,141.7,141.76,141.4,141.59,29232.0,140.1535,140.2128,139.8567,140.0447,29232.0
2024-05-06 10:15:00,141.52,141.75,141.12,141.12,19095.0,139.9754,140.2029,139.5798,139.5798,19095.0
2024-05-06 10:20:00,141.17,141.4,140.92,141.01,19499.0,139.6292,139.8567,139.382,139.471,19499.0
2024-05-06 10:25:00,141.05,141.17,141.01,141.16,8750.0,139.5106,139.6292,139.471,139.6194,8750.0
2024-05-06 10:30:00,141.16,141.17,140.99,141.06,12369.0,139.6194,139.6292,139.4512,139.5204,12369.0
2024-05-06 10:35:00,141.09,141.35,141.08,141.34,20384.0,139.5501,139.8073,139.5402,139.7974,20384.0
2024-05-06 10:40:00,141.27,141.34,141.16,141.2,21140.0,139.7282,139.7974,139.6194,139.6589,21140.0
2024-05-06 10:45:00,141.19,141.2,140.84,140.86,25630.0,139.649,139.6589,139.3028,139.3226,25630.0
2024-05-06 10:50:00,140.9,141.45,140.88,141.34,99164.0,139.3622,139.9062,139.3424,139.7974,99164.0
2024-05-06 10:55:00,141.4,141.53,141.24,141.52,11663.0,139.8567,139.9853,139.6985,139.9754,11663.0
2024-05-06 11:00:00,141.52,141.54,141.29,141.43,5959.0,139.9754,139.9952,139.7479,139.8864,5959.0
2024-05-06 11:05:00,141.47,141.56,141.33,141.5,15272.0,139.926,140.015,139.7875,139.9556,15272.0
2024-05-06 11:10:00,141.53,141.6,141.17,141.36,26123.0,139.9853,140.0546,139.6292,139.8172,26123.0
2024-05-06 11:15:00,141.36,141.45,141.3,141.3,5411.0,139.8172,139.9062,139.7578,139.7578,5411.0
2024-05-06 11:20:00,141.3,141.32,141.04,141.25,22348.0,139.7578,139.7776,139.5007,139.7084,22348.0
2024-05-06 11:25:00,141.3,141.49,141.22,141.49,4611.0,139.7578,139.9458,139.6787,139.9458,4611.0
2024-05-06 11:30:00,141.49,141.59,141.42,141.43,6006.0,139.9458,140.0447,139.8765,139.8864,6006.0
2024-05-06 11:35:00,141.42,141.48,141.36,141.39,2419.0,139.8765,139.9359,139.8172,139.8468,2419.0
2024-05-06 11:40:00,141.4,141.47,141.3,141.46,6845.0,139.8567,139.926,139.7578,139.9161,6845.0
2024-05-06 11:45:00,141.36,141.68,141.36,141.68,2781.0,139.8172,140.1337,139.8172,140.1337,2781.0
2024-05-06 11:50:00,141.68,141.74,141.43,141.56,12062.0,140.1337,140.193,139.8864,140.015,12062.0
2024-05-06 11:55:00,141.55,141.65,141.48,141.65,17278.0,140.0051,140.104,139.9359,140.104,17278.0
2024-05-06 12:00:00,141.66,141.7,141.5,141.57,7438.0,140.1139,140.1535,139.9556,140.0249,7438.0
2024-05-06 12:05:00,141.58,141.59,141.51,141.55,2321.0,140.0348,140.0447,139.9655,140.0051,2321.0
2024-05-06 12:10:00,141.55,141.55,141.29,141.29,5857.0,140.0051,140.0051,139.7479,139.7479,5857.0
2024-05-06 12:15:00,141.25,141.44,141.25,141.37,3922.0,139.7084,139.8963,139.7084,139.8271,3922.0
2024-05-06 12:20:00,141.36,141.53,141.27,141.4,8273.0,139.8172,139.9853,139.7282,139.8567,8273.0
2024-05-06 12:25:00,141.47,141.85,141.37,141.71,17340.0,139.926,140.3018,139.8271,140.1634,17340.0
2024-05-06 12:30:00,141.72,142.36,141.72,142.2,27384.0,140.1732,140.8063,140.1732,140.648,27384.0
2024-05-06 12:35:00,142.23,142.38,142.23,142.28,10207.0,140.6777,140.826,140.6777,140.7271,10207.0
2024-05-06 12:40:00,142.31,142.54,142.24,142.46,11175.0,140.7568,140.9843,140.6876,140.9052,11175.0
2024-05-06 12:45:00,142.57,142.81,141.95,142.22,52803.0,141.014,141.2513,140.4007,140.6678,52803.0
2024-05-06 12:50:00,142.27,142.43,142.17,142.33,9436.0,140.7172,140.8755,140.6183,140.7766,9436.0
2024-05-06 12:55:00,142.37,142.75,142.34,142.57,13111.0,140.8162,141.192,140.7865,141.014,13111.0
2024-05-06 13:00:00,142.56,142.75,142.56,142.72,4761.0,141.0041,141.192,141.0041,141.1623,4761.0
2024-05-06 13:05:00,142.77,142.8,142.59,142.6,14433.0,141.2118,141.2415,141.0337,141.0436,14433.0
2024-05-06 13:10:00,142.56,142.75,142.56,142.75,4815.0,141.0041,141.192,141.0041,141.192,4815.0
2024-05-06 13:15:00,142.75,142.78,142.59,142.78,9567.0,141.192,141.2217,141.0337,141.2217,9567.0
2024-05-06 13:20:00,142.76,143.0,142.76,142.93,22883.0,141.2019,141.4393,141.2019,141.37,22883.0
2024-05-06 13:25:00,142.93,143.17,142.93,143.17,4861.0,141.37,141.6074,141.37,141.6074,4861.0
2024-05-06 13:30:00,143.15,143.22,142.87,142.96,5772.0,141.5876,141.6569,141.3107,141.3997,5772.0
2024-05-06 13:35:00,142.88,142.91,142.61,142.73,19158.0,141.3206,141.3503,141.0535,141.1722,19158.0
2024-05-06 13:40:00,142.75,142.91,142.71,142.88,5615.0,141.192,141.3503,141.1524,141.3206,5615.0
2024-05-06 13:45:00,142.88,143.01,142.82,142.94,14274.0,141.3206,141.4492,141.2612,141.3799,14274.0
2024-05-06 13:50:00,142.91,142.93,142.78,142.81,9981.0,141.3503,141.37,141.2217,141.2513,9981.0
2024-05-06 13:55:00,142.93,142.99,142.67,142.74,8024.0,141.37,141.4294,141.1129,141.1821,8024.0
2024-05-06 14:00:00,142.74,142.9,142.64,142.88,11112.0,141.1821,141.3404,141.0832,141.3206,11112.0
2024-05-06 14:05:00,142.84,142.95,142.77,142.89,17521.0,141.281,141.3898,141.2118,141.3305,17521.0
2024-05-06 14:10:00,142.93,143.06,142.85,142.85,9291.0,141.37,141.4986,141.2909,141.2909,9291.0
2024-05-06 14:15:00,142.86,142.87,142.62,142.71,13213.0,141.3008,141.3107,141.0634,141.1524,13213.0
2024-05-06 14:20:00,142.74,142.79,142.64,142.74,8907.0,141.1821,141.2316,141.0832,141.1821,8907.0
2024-05-06 14:25:00,142.75,142.9,142.66,142.87,24022.0,141.192,141.3404,141.103,141.3107,24022.0
2024-05-06 14:30:00,142.87,143.13,142.82,143.06,12051.0,141.3107,141.5679,141.2612,141.4986,12051.0
2024-05-06 14:35:00,143.12,143.13,142.95,143.02,7810.0,141.558,141.5679,141.3898,141.4591,7810.0
2024-05-06 14:40:00,143.0,143.0,142.91,142.97,6872.0,141.4393,141.4393,141.3503,141.4096,6872.0
2024-05-06 14:45:00,142.94,142.98,142.77,142.78,16298.0,141.3799,141.4195,141.2118,141.2217,16298.0
2024-05-06 14:50:00,142.78,142.95,142.78,142.94,9280.0,141.2217,141.3898,141.2217,141.3799,9280.0
2024-05-06 14:55:00,142.91,143.05,142.88,142.99,12142.0,141.3503,141.4887,141.3206,141.4294,12142.0
2024-05-06 15:00:00,143.0,143.03,142.61,142.9,22602.0,141.4393,141.4689,141.0535,141.3404,22602.0
2024-05-06 15:05:00,142.89,143.08,142.82,142.83,11264.0,141.3305,141.5184,141.2612,141.2711,11264.0
2024-05-06 15:10:00,142.74,142.81,142.63,142.66,14913.0,141.1821,141.2513,141.0733,141.103,14913.0
2024-05-06 15:15:00,142.69,142.74,142.58,142.68,7154.0,141.1327,141.1821,141.0239,141.1228,7154.0
2024-05-06 15:20:00,142.68,142.68,142.41,142.62,25182.0,141.1228,141.1228,140.8557,141.0634,25182.0
2024-05-06 15:25:00,142.67,142.8,142.59,142.74,23340.0,141.1129,141.2415,141.0337,141.1821,23340.0
2024-05-06 15:30:00,142.73,142.75,142.53,142.7,10250.0,141.1722,141.192,140.9744,141.1425,10250.0
2024-05-06 15:35:00,142.72,142.8,142.6,142.69,10297.0,141.1623,141.2415,141.0436,141.1327,10297.0
2024-05-06 15:40:00,142.72,142.92,142.65,142.92,14923.0,141.1623,141.3601,141.0931,141.3601,14923.0
2024-05-06 15:45:00,142.89,143.04,142.84,143.03,19030.0,141.3305,141.4788,141.281,141.4689,19030.0
2024-05-06 15:50:00,143.03,143.22,142.8,143.22,49691.0,141.4689,141.6569,141.2415,141.6569,49691.0
2024-05-06 15:55:00,143.19,143.29,142.97,143.27,176270.0,141.6272,141.7261,141.4096,141.7063,176270.0
2024-05-07 09:30:00,142.71,143.19,142.45,142.65,35053.0,141.1524,141.6272,140.8953,141.0931,35053.0
2024-05-07 09:35:00,142.65,142.75,142.1,142.13,9446.0,141.0931,141.192,140.5491,140.5788,9446.0
2024-05-07 09:40:00,142.24,142.46,141.93,141.98,16068.0,140.6876,140.9052,140.381,140.4304,16068.0
2024-05-07 09:45:00,141.85,142.1,141.65,141.73,11047.0,140.3018,140.5491,140.104,140.1831,11047.0
2024-05-07 09:50:00,141.75,142.37,141.66,142.21,18097.0,140.2029,140.8162,140.1139,140.6579,18097.0
2024-05-07 09:55:00,142.17,142.38,141.96,142.11,8592.0,140.6183,140.826,140.4106,140.559,8592.0
2024-05-07 10:00:00,142.25,142.39,142.01,142.34,15036.0,140.6975,140.8359,140.4601,140.7865,15036.0
2024-05-07 10:05:00,142.35,143.3,142.35,143.28,13588.0,140.7964,141.736,140.7964,141.7162,13588.0
2024-05-07 10:10:00,143.29,143.56,143.18,143.54,28160.0,141.7261,141.9932,141.6173,141.9734,28160.0
2024-05-07 10:15:00,143.59,143.67,143.29,143.47,24836.0,142.0228,142.102,141.7261,141.9041,24836.0
2024-05-07 10:20:00,143.47,143.67,143.23,143.23,14206.0,141.9041,142.102,141.6668,141.6668,14206.0
2024-05-07 10:25:00,143.33,143.44,143.26,143.31,7232.0,141.7657,141.8745,141.6964,141.7459,7232.0
2024-05-07 10:30:00,143.3,143.55,143.29,143.36,13958.0,141.736,141.9833,141.7261,141.7953,13958.0
2024-05-07 10:35:00,143.36,143.47,143.08,143.14,10062.0,141.7953,141.9041,141.5184,141.5777,10062.0
2024-05-07 10:40:00,143.05,143.17,142.93,143.08,4401.0,141.4887,141.6074,141.37,141.5184,4401.0
2024-05-07 10:45:00,143.05,143.32,143.0,143.21,5135.0,141.4887,141.7558,141.4393,141.647,5135.0
2024-05-07 10:50:00,143.3,143.45,143.17,143.45,6211.0,141.736,141.8844,141.6074,141.8844,6211.0
2024-05-07 10:55:00,143.4,143.47,143.2,143.34,9543.0,141.8349,141.9041,141.6371,141.7756,9543.0
2024-05-07 11:00:00,143.37,143.57,143.29,143.57,12804.0,141.8052,142.0031,141.7261,142.0031,12804.0
2024-05-07 11:05:00,143.63,143.71,143.51,143.67,6503.0,142.0624,142.1415,141.9437,142.102,6503.0
2024-05-07 11:10:00,143.63,143.68,143.54,143.64,5094.0,142.0624,142.1119,141.9734,142.0723,5094.0
2024-05-07 11:15:00,143.64,143.64,143.45,143.47,5341.0,142.0723,142.0723,141.8844,141.9041,5341.0
2024-05-07 11:20:00,143.48,143.59,143.42,143.52,4061.0,141.914,142.0228,141.8547,141.9536,4061.0
2024-05-07 11:25:00,143.52,143.52,143.35,143.36,7409.0,141.9536,141.9536,141.7855,141.7953,7409.0
2024-05-07 11:30:00,143.34,143.45,143.2,143.28,4104.0,141.7756,141.8844,141.6371,141.7162,4104.0
2024-05-07 11:35:00,143.37,143.67,143.31,143.56,5808.0,141.8052,142.102,141.7459,141.9932,5808.0
2024-05-07 11:40:00,143.59,143.92,143.58,143.91,7806.0,142.0228,142.3492,142.0129,142.3393,7806.0
2024-05-07 11:45:00,143.88,143.88,143.63,143.78,7986.0,142.3097,142.3097,142.0624,142.2108,7986.0
2024-05-07 11:50:00,143.81,143.92,143.67,143.89,11377.0,142.2404,142.3492,142.102,142.3196,11377.0
2024-05-07 11:55:00,143.87,143.92,143.69,143.72,9020.0,142.2998,142.3492,142.1217,142.1514,9020.0
2024-05-07 12:00:00,143.72,143.85,143.55,143.78,10973.0,142.1514,142.28,141.9833,142.2108,10973.0
2024-05-07 12:05:00,143.84,143.88,143.73,143.84,2551.0,142.2701,142.3097,142.1613,142.2701,2551.0
2024-05-07 12:10:00,143.78,143.93,143.75,143.77,3568.0,142.2108,142.3591,142.1811,142.2009,3568.0
2024-05-07 12:15:00,143.73,143.75,143.62,143.64,1813.0,142.1613,142.1811,142.0525,142.0723,1813.0
2024-05-07 12:20:00,143.69,143.73,143.61,143.63,5376.0,142.1217,142.1613,142.0426,142.0624,5376.0
2024-05-07 12:25:00,143.6,143.6,143.43,143.43,5045.0,142.0327,142.0327,141.8646,141.8646,5045.0
2024-05-07 12:30:00,143.43,143.44,143.04,143.14,8846.0,141.8646,141.8745,141.4788,141.5777,8846.0
2024-05-07 12:35:00,143.13,143.13,142.88,142.91,12303.0,141.5679,141.5679,141.3206,141.3503,12303.0
2024-05-07 12:40:00,142.87,143.13,142.82,142.82,19258.0,141.3107,141.5679,141.2612,141.2612,19258.0
2024-05-07 12:45:00,142.93,143.0,142.84,142.85,3002.0,141.37,141.4393,141.281,141.2909,3002.0
2024-05-07 12:50:00,142.85,142.85,142.72,142.82,6296.0,141.2909,141.2909,141.1623,141.2612,6296.0
2024-05-07 12:55:00,142.87,142.93,142.81,142.93,2071.0,141.3107,141.37,141.2513,141.37,2071.0
2024-05-07 13:00:00,142.99,143.01,142.85,142.93,7400.0,141.4294,141.4492,141.2909,141.37,7400.0
2024-05-07 13:05:00,142.98,143.01,142.94,142.99,4021.0,141.4195,141.4492,141.3799,141.4294,4021.0
2024-05-07 13:10:00,142.99,143.09,142.93,143.04,7805.0,141.4294,141.5283,141.37,141.4788,7805.0
2024-05-07 13:15:00,143.04,143.18,143.0,143.18,4371.0,141.4788,141.6173,141.4393,141.6173,4371.0
2024-05-07 13:20:00,143.2,143.21,143.1,143.11,903.0,141.6371,141.647,141.5382,141.5481,903.0
2024-05-07 13:25:00,143.22,143.84,143.12,143.12,62361.0,141.6569,142.2701,141.558,141.558,62361.0
2024-05-07 13:30:00,143.19,143.32,143.17,143.17,2190.0,141.6272,141.7558,141.6074,141.6074,2190.0
2024-05-07 13:35:00,143.21,143.25,143.0,143.01,11367.0,141.647,141.6865,141.4393,141.4492,11367.0
2024-05-07 13:40:00,142.99,143.28,142.91,143.25,5948.0,141.4294,141.7162,141.3503,141.6865,5948.0
2024-05-07 13:45:00,143.25,143.31,142.9,142.95,9284.0,141.6865,141.7459,141.3404,141.3898,9284.0
2024-05-07 13:50:00,142.82,142.97,142.8,142.86,9874.0,141.2612,141.4096,141.2415,141.3008,9874.0
2024-05-07 13:55:00,142.9,143.09,142.8,142.8,7376.0,141.3404,141.5283,141.2415,141.2415,7376.0
2024-05-07 14:00:00,142.91,142.91,142.7,142.77,6935.0,141.3503,141.3503,141.1425,141.2118,6935.0
2024-05-07 14:05:00,142.86,142.86,142.43,142.56,28102.0,141.3008,141.3008,140.8755,141.0041,28102.0
2024-05-07 14:10:00,142.52,142.64,142.47,142.64,4241.0,140.9645,141.0832,140.9151,141.0832,4241.0
2024-05-07 14:15:00,142.68,142.68,142.54,142.54,4866.0,141.1228,141.1228,140.9843,140.9843,4866.0
2024-05-07 14:20:00,142.55,142.68,142.4,142.41,4596.0,140.9942,141.1228,140.8458,140.8557,4596.0
2024-05-07 14:25:00,142.42,142.45,142.3,142.32,2155.0,140.8656,140.8953,140.7469,140.7667,2155.0
2024-05-07 14:30:00,142.36,142.41,142.14,142.24,8862.0,140.8063,140.8557,140.5887,140.6876,8862.0
2024-05-07 14:35:00,142.24,142.32,142.14,142.24,2472.0,140.6876,140.7667,140.5887,140.6876,2472.0
2024-05-07 14:40:00,142.27,142.48,142.27,142.29,9532.0,140.7172,140.925,140.7172,140.737,9532.0
2024-05-07 14:45:00,142.37,142.39,142.21,142.22,3415.0,140.8162,140.8359,140.6579,140.6678,3415.0
2024-05-07 14:50:00,142.18,142.26,142.11,142.12,8524.0,140.6282,140.7074,140.559,140.5689,8524.0
2024-05-07 14:55:00,142.13,142.21,142.09,142.16,6037.0,140.5788,140.6579,140.5392,140.6084,6037.0
2024-05-07 15:00:00,142.12,142.19,142.04,142.07,3452.0,140.5689,140.6381,140.4898,140.5194,3452.0
2024-05-07 15:05:00,142.09,142.23,142.09,142.14,7501.0,140.5392,140.6777,140.5392,140.5887,7501.0
2024-05-07 15:10:00,142.1,142.18,142.08,142.08,5342.0,140.5491,140.6282,140.5293,140.5293,5342.0
2024-05-07 15:15:00,142.04,142.06,141.85,141.97,9570.0,140.4898,140.5095,140.3018,140.4205,9570.0
2024-05-07 15:20:00,142.02,142.16,141.96,142.12,20658.0,140.47,140.6084,140.4106,140.5689,20658.0
2024-05-07 15:25:00,142.12,142.18,142.06,142.09,4214.0,140.5689,140.6282,140.5095,140.5392,4214.0
2024-05-07 15:30:00,142.05,142.05,141.93,142.01,5233.0,140.4996,140.4996,140.381,140.4601,5233.0
2024-05-07 15:35:00,141.96,142.09,141.96,142.03,8764.0,140.4106,140.5392,140.4106,140.4799,8764.0
2024-05-07 15:40:00,142.01,142.03,141.82,141.85,8207.0,140.4601,140.4799,140.2722,140.3018,8207.0
2024-05-07 15:45:00,141.83,141.93,141.8,141.92,18205.0,140.282,140.381,140.2524,140.3711,18205.0
2024-05-07 15:50:00,141.96,142.15,141.89,142.07,25538.0,140.4106,140.5986,140.3414,140.5194,25538.0
2024-05-07 15:55:00,142.06,142.08,141.55,141.6,122113.0,140.5095,140.5293,140.0051,140.0546,122113.0
2024-05-08 09:30:00,140.18,140.92,140.03,140.81,26183.0,138.6501,139.382,138.5017,139.2732,26183.0
2024-05-08 09:35:00,140.71,140.95,140.5,140.86,11819.0,139.1743,139.4116,138.9666,139.3226,11819.0
2024-05-08 09:40:00,140.87,141.06,140.83,140.98,14752.0,139.3325,139.5204,139.293,139.4413,14752.0
2024-05-08 09:45:00,141.06,141.26,140.75,140.91,35064.0,139.5204,139.7183,139.2138,139.3721,35064.0
2024-05-08 09:50:00,140.88,141.01,140.52,140.61,7764.0,139.3424,139.471,138.9863,139.0754,7764.0
2024-05-08 09:55:00,140.61,141.31,140.61,141.0,9182.0,139.0754,139.7677,139.0754,139.4611,9182.0
2024-05-08 10:00:00,141.0,141.2,141.0,141.19,8813.0,139.4611,139.6589,139.4611,139.649,8813.0
2024-05-08 10:05:00,141.1,141.12,140.91,140.91,3339.0,139.56,139.5798,139.3721,139.3721,3339.0
2024-05-08 10:10:00,141.0,141.0,140.76,140.82,8146.0,139.4611,139.4611,139.2237,139.2831,8146.0
2024-05-08 10:15:00,140.85,141.0,140.78,140.94,7444.0,139.3127,139.4611,139.2435,139.4018,7444.0
2024-05-08 10:20:00,140.94,141.08,140.91,141.0,20550.0,139.4018,139.5402,139.3721,139.4611,20550.0
2024-05-08 10:25:00,141.0,141.48,140.96,141.1,44094.0,139.4611,139.9359,139.4215,139.56,44094.0
2024-05-08 10:30:00,141.1,141.25,141.01,141.07,9368.0,139.56,139.7084,139.471,139.5303,9368.0
2024-05-08 10:35:00,141.0,141.26,141.0,141.19,9402.0,139.4611,139.7183,139.4611,139.649,9402.0
2024-05-08 10:40:00,141.18,141.38,141.11,141.25,74698.0,139.6391,139.837,139.5699,139.7084,74698.0
2024-05-08 10:45:00,141.17,141.43,141.17,141.4,10937.0,139.6292,139.8864,139.6292,139.8567,10937.0
2024-05-08 10:50:00,141.4,141.4,141.29,141.38,4291.0,139.8567,139.8567,139.7479,139.837,4291.0
2024-05-08 10:55:00,141.3,141.41,141.07,141.17,6126.0,139.7578,139.8666,139.5303,139.6292,6126.0
2024-05-08 11:00:00,141.15,141.24,140.92,140.98,3907.0,139.6095,139.6985,139.382,139.4413,3907.0
2024-05-08 11:05:00,140.97,141.05,140.88,140.89,5209.0,139.4314,139.5106,139.3424,139.3523,5209.0
2024-05-08 11:10:00,140.89,140.96,140.79,140.8,1901.0,139.3523,139.4215,139.2534,139.2633,1901.0
2024-05-08 11:15:00,140.89,140.89,140.64,140.7,4466.0,139.3523,139.3523,139.105,139.1644,4466.0
2024-05-08 11:20:00,140.77,140.8,140.67,140.7,3222.0,139.2336,139.2633,139.1347,139.1644,3222.0
2024-05-08 11:25:00,140.65,140.75,140.58,140.75,2958.0,139.1149,139.2138,139.0457,139.2138,2958.0
2024-05-08 11:30:00,140.72,140.91,140.57,140.81,5976.0,139.1842,139.3721,139.0358,139.2732,5976.0
2024-05-08 11:35:00,140.89,141.01,140.85,140.96,5388.0,139.3523,139.471,139.3127,139.4215,5388.0
2024-05-08 11:40:00,140.96,141.42,140.96,141.29,8325.0,139.4215,139.8765,139.4215,139.7479,8325.0
2024-05-08 11:45:00,141.36,141.36,141.01,141.01,12462.0,139.8172,139.8172,139.471,139.471,12462.0
2024-05-08 11:50:00,141.1,141.18,140.96,140.97,7506.0,139.56,139.6391,139.4215,139.4314,7506.0
2024-05-08 11:55:00,140.9,141.02,140.84,140.84,2712.0,139.3622,139.4809,139.3028,139.3028,2712.0
2024-05-08 12:00:00,140.87,141.17,140.86,141.11,4402.0,139.3325,139.6292,139.3226,139.5699,4402.0
2024-05-08 12:05:00,141.04,141.12,140.96,140.96,4824.0,139.5007,139.5798,139.4215,139.4215,4824.0
2024-05-08 12:10:00,140.97,141.15,140.91,141.15,3660.0,139.4314,139.6095,139.3721,139.6095,3660.0
2024-05-08 12:15:00,141.15,141.22,141.08,141.12,6656.0,139.6095,139.6787,139.5402,139.5798,6656.0
2024-05-08 12:20:00,141.1,141.15,141.07,141.09,2356.0,139.56,139.6095,139.5303,139.5501,2356.0
2024-05-08 12:25:00,141.06,141.19,141.06,141.11,3327.0,139.5204,139.649,139.5204,139.5699,3327.0
2024-05-08 12:30:00,141.06,141.18,141.03,141.14,3752.0,139.5204,139.6391,139.4908,139.5996,3752.0
2024-05-08 12:35:00,141.13,141.18,141.0,141.05,4261.0,139.5897,139.6391,139.4611,139.5106,4261.0
2024-05-08 12:40:00,141.02,141.05,140.91,140.96,2268.0,139.4809,139.5106,139.3721,139.4215,2268.0
2024-05-08 12:45:00,141.0,141.16,141.0,141.03,2265.0,139.4611,139.6194,139.4611,139.4908,2265.0
2024-05-08 12:50:00,141.14,141.14,140.98,140.99,1941.0,139.5996,139.5996,139.4413,139.4512,1941.0
2024-05-08 12:55:00,141.05,141.2,141.05,141.15,33710.0,139.5106,139.6589,139.5106,139.6095,33710.0
2024-05-08 13:00:00,141.15,141.15,141.01,141.08,4370.0,139.6095,139.6095,139.471,139.5402,4370.0
2024-05-08 13:05:00,141.16,141.16,141.1,141.14,2056.0,139.6194,139.6194,139.56,139.5996,2056.0
2024-05-08 13:10:00,141.09,141.17,141.09,141.16,2428.0,139.5501,139.6292,139.5501,139.6194,2428.0
2024-05-08 13:15:00,141.18,141.19,141.08,141.13,2571.0,139.6391,139.649,139.5402,139.5897,2571.0
2024-05-08 13:20:00,141.07,141.12,140.96,140.96,3218.0,139.5303,139.5798,139.4215,139.4215,3218.0
2024-05-08 13:25:00,140.94,141.01,140.88,140.97,3376.0,139.4018,139.471,139.3424,139.4314,3376.0
2024-05-08 13:30:00,140.98,141.03,140.93,140.97,5697.0,139.4413,139.4908,139.3919,139.4314,5697.0
2024-05-08 13:35:00,140.97,141.07,140.94,140.95,3688.0,139.4314,139.5303,139.4018,139.4116,3688.0
2024-05-08 13:40:00,140.93,141.03,140.92,141.03,2387.0,139.3919,139.4908,139.382,139.4908,2387.0
2024-05-08 13:45:00,140.96,141.03,140.95,141.02,3205.0,139.4215,139.4908,139.4116,139.4809,3205.0
2024-05-08 13:50:00,141.02,141.04,140.97,140.99,4436.0,139.4809,139.5007,139.4314,139.4512,4436.0
2024-05-08 13:55:00,140.95,141.02,140.9,140.9,3924.0,139.4116,139.4809,139.3622,139.3622,3924.0
2024-05-08 14:00:00,140.89,141.02,140.89,140.98,2909.0,139.3523,139.4809,139.3523,139.4413,2909.0
2024-05-08 14:05:00,141.0,141.12,140.94,141.12,2843.0,139.4611,139.5798,139.4018,139.5798,2843.0
2024-05-08 14:10:00,141.12,141.26,141.12,141.19,3240.0,139.5798,139.7183,139.5798,139.649,3240.0
2024-05-08 14:15:00,141.19,141.21,141.1,141.16,3733.0,139.649,139.6688,139.56,139.6194,3733.0
2024-05-08 14:20:00,141.14,141.22,141.09,141.09,4741.0,139.5996,139.6787,139.5501,139.5501,4741.0
2024-05-08 14:25:00,141.08,141.23,141.07,141.22,2338.0,139.5402,139.6886,139.5303,139.6787,2338.0
2024-05-08 14:30:00,141.2,141.26,141.11,141.22,4414.0,139.6589,139.7183,139.5699,139.6787,4414.0
2024-05-08 14:35:00,141.25,141.32,141.21,141.32,4129.0,139.7084,139.7776,139.6688,139.7776,4129.0
2024-05-08 14:40:00,141.32,141.32,141.22,141.22,2820.0,139.7776,139.7776,139.6787,139.6787,2820.0
2024-05-08 14:45:00,141.24,141.27,141.17,141.17,994.0,139.6985,139.7282,139.6292,139.6292,994.0
2024-05-08 14:50:00,141.14,141.15,141.01,141.11,2560.0,139.5996,139.6095,139.471,139.5699,2560.0
2024-05-08 14:55:00,141.03,141.08,141.01,141.05,2244.0,139.4908,139.5402,139.471,139.5106,2244.0
2024-05-08 15:00:00,141.0,141.19,141.0,141.15,5854.0,139.4611,139.649,139.4611,139.6095,5854.0
2024-05-08 15:05:00,141.19,141.36,141.19,141.29,14510.0,139.649,139.8172,139.649,139.7479,14510.0
2024-05-08 15:10:00,141.27,141.36,141.26,141.27,3705.0,139.7282,139.8172,139.7183,139.7282,3705.0
2024-05-08 15:15:00,141.23,141.25,141.14,141.23,5510.0,139.6886,139.7084,139.5996,139.6886,5510.0
2024-05-08 15:20:00,141.2,141.23,141.1,141.21,7023.0,139.6589,139.6886,139.56,139.6688,7023.0
2024-05-08 15:25:00,141.16,141.27,141.12,141.13,5413.0,139.6194,139.7282,139.5798,139.5897,5413.0
2024-05-08 15:30:00,141.12,141.39,141.11,141.25,50849.0,139.5798,139.8468,139.5699,139.7084,50849.0
2024-05-08 15:35:00,141.25,141.39,141.24,141.27,15728.0,139.7084,139.8468,139.6985,139.7282,15728.0
2024-05-08 15:40:00,141.33,141.43,141.28,141.36,9775.0,139.7875,139.8864,139.738,139.8172,9775.0
2024-05-08 15:45:00,141.36,141.54,141.36,141.54,9961.0,139.8172,139.9952,139.8172,139.9952,9961.0
2024-05-08 15:50:00,141.54,141.67,141.5,141.61,14753.0,139.9952,140.1238,139.9556,140.0644,14753.0
2024-05-08 15:55:00,141.59,141.73,141.48,141.67,81485.0,140.0447,140.1831,139.9359,140.1238,81485.0
2024-05-09 09:30:00,141.04,142.0,140.53,140.69,16749.0,139.5007,140.4502,138.9962,139.1545,16749.0
2024-05-09 09:35:00,140.69,141.03,140.54,140.55,7391.0,139.1545,139.4908,139.0061,139.016,7391.0
2024-05-09 09:40:00,140.52,140.69,140.38,140.6,6202.0,138.9863,139.1545,138.8479,139.0655,6202.0
2024-05-09 09:45:00,140.67,140.73,140.36,140.73,4163.0,139.1347,139.194,138.8281,139.194,4163.0
2024-05-09 09:50:00,140.69,140.85,140.59,140.73,4624.0,139.1545,139.3127,139.0556,139.194,4624.0
2024-05-09 09:55:00,140.78,141.04,140.58,140.99,4820.0,139.2435,139.5007,139.0457,139.4512,4820.0
2024-05-09 10:00:00,141.04,141.18,140.82,141.18,10890.0,139.5007,139.6391,139.2831,139.6391,10890.0
2024-05-09 10:05:00,141.19,141.5,141.15,141.46,10604.0,139.649,139.9556,139.6095,139.9161,10604.0
2024-05-09 10:10:00,141.54,141.6,141.33,141.38,21209.0,139.9952,140.0546,139.7875,139.837,21209.0
2024-05-09 10:15:00,141.38,141.53,141.35,141.53,6454.0,139.837,139.9853,139.8073,139.9853,6454.0
2024-05-09 10:20:00,141.54,141.61,141.41,141.61,7596.0,139.9952,140.0644,139.8666,140.0644,7596.0
2024-05-09 10:25:00,141.59,141.66,141.38,141.51,7628.0,140.0447,140.1139,139.837,139.9655,7628.0
2024-05-09 10:30:00,141.57,141.71,141.44,141.44,4362.0,140.0249,140.1634,139.8963,139.8963,4362.0
2024-05-09 10:35:00,141.51,141.75,141.34,141.65,6838.0,139.9655,140.2029,139.7974,140.104,6838.0
2024-05-09 10:40:00,141.61,141.62,141.48,141.55,1993.0,140.0644,140.0743,139.9359,140.0051,1993.0
2024-05-09 10:45:00,141.49,141.73,141.49,141.67,3400.0,139.9458,140.1831,139.9458,140.1238,3400.0
2024-05-09 10:50:00,141.68,141.78,141.65,141.72,1014.0,140.1337,140.2326,140.104,140.1732,1014.0
2024-05-09 10:55:00,141.69,141.69,141.51,141.56,6689.0,140.1436,140.1436,139.9655,140.015,6689.0
2024-05-09 11:00:00,141.62,141.79,141.57,141.79,5887.0,140.0743,140.2425,140.0249,140.2425,5887.0
2024-05-09 11:05:00,141.83,141.97,141.83,141.97,2767.0,140.282,140.4205,140.282,140.4205,2767.0
2024-05-09 11:10:00,141.97,142.07,141.87,142.0,10128.0,140.4205,140.5194,140.3216,140.4502,10128.0
2024-05-09 11:15:00,141.96,142.13,141.89,141.93,8767.0,140.4106,140.5788,140.3414,140.381,8767.0
2024-05-09 11:20:00,141.93,142.12,141.92,142.12,3759.0,140.381,140.5689,140.3711,140.5689,3759.0
2024-05-09 11:25:00,142.13,142.39,142.09,142.31,4727.0,140.5788,140.8359,140.5392,140.7568,4727.0
2024-05-09 11:30:00,142.27,142.34,142.15,142.19,6979.0,140.7172,140.7865,140.5986,140.6381,6979.0
2024-05-09 11:35:00,142.22,142.22,141.95,141.95,3037.0,140.6678,140.6678,140.4007,140.4007,3037.0
2024-05-09 11:40:00,141.95,142.01,141.87,141.87,5499.0,140.4007,140.4601,140.3216,140.3216,5499.0
2024-05-09 11:45:00,141.87,142.02,141.84,142.02,9890.0,140.3216,140.47,140.2919,140.47,9890.0
2024-05-09 11:50:00,142.05,142.05,141.77,141.78,3600.0,140.4996,140.4996,140.2227,140.2326,3600.0
2024-05-09 11:55:00,141.74,141.94,141.74,141.94,2700.0,140.193,140.3908,140.193,140.3908,2700.0
2024-05-09 12:00:00,141.83,141.87,141.77,141.82,5227.0,140.282,140.3216,140.2227,140.2722,5227.0
2024-05-09 12:05:00,141.78,141.82,141.74,141.78,6620.0,140.2326,140.2722,140.193,140.2326,6620.0
2024-05-09 12:10:00,141.78,141.86,141.75,141.83,6647.0,140.2326,140.3117,140.2029,140.282,6647.0
2024-05-09 12:15:00,141.85,141.85,141.56,141.62,20962.0,140.3018,140.3018,140.015,140.0743,20962.0
2024-05-09 12:20:00,141.62,141.63,141.44,141.45,5418.0,140.0743,140.0842,139.8963,139.9062,5418.0
2024-05-09 12:25:00,141.43,141.45,141.33,141.36,3900.0,139.8864,139.9062,139.7875,139.8172,3900.0
2024-05-09 12:30:00,141.33,141.35,141.16,141.19,7290.0,139.7875,139.8073,139.6194,139.649,7290.0
2024-05-09 12:35:00,141.25,141.51,141.24,141.51,4409.0,139.7084,139.9655,139.6985,139.9655,4409.0
2024-05-09 12:40:00,141.56,141.73,141.56,141.68,3280.0,140.015,140.1831,140.015,140.1337,3280.0
2024-05-09 12:45:00,141.65,141.76,141.63,141.72,2999.0,140.104,140.2128,140.0842,140.1732,2999.0
2024-05-09 12:50:00,141.69,141.94,141.68,141.86,6890.0,140.1436,140.3908,140.1337,140.3117,6890.0
2024-05-09 12:55:00,141.85,141.93,141.8,141.93,7841.0,140.3018,140.381,140.2524,140.381,7841.0
2024-05-09 13:00:00,141.93,141.99,141.72,141.79,9353.0,140.381,140.4403,140.1732,140.2425,9353.0
2024-05-09 13:05:00,141.8,141.8,141.55,141.59,5060.0,140.2524,140.2524,140.0051,140.0447,5060.0
2024-05-09 13:10:00,141.59,141.67,141.57,141.57,1800.0,140.0447,140.1238,140.0249,140.0249,1800.0
2024-05-09 13:15:00,141.57,141.63,141.54,141.6,2744.0,140.0249,140.0842,139.9952,140.0546,2744.0
2024-05-09 13:20:00,141.6,141.6,141.41,141.52,5121.0,140.0546,140.0546,139.8666,139.9754,5121.0
2024-05-09 13:25:00,141.52,141.71,141.51,141.67,4964.0,139.9754,140.1634,139.9655,140.1238,4964.0
2024-05-09 13:30:00,141.63,141.66,141.54,141.55,5720.0,140.0842,140.1139,139.9952,140.0051,5720.0
2024-05-09 13:35:00,141.57,141.6,141.43,141.49,5847.0,140.0249,140.0546,139.8864,139.9458,5847.0
2024-05-09 13:40:00,141.49,141.58,141.42,141.56,4807.0,139.9458,140.0348,139.8765,140.015,4807.0
2024-05-09 13:45:00,141.6,141.6,141.37,141.37,7447.0,140.0546,140.0546,139.8271,139.8271,7447.0
2024-05-09 13:50:00,141.37,141.48,141.37,141.48,6878.0,139.8271,139.9359,139.8271,139.9359,6878.0
2024-05-09 13:55:00,141.5,141.5,141.45,141.48,2208.0,139.9556,139.9556,139.9062,139.9359,2208.0
2024-05-09 14:00:00,141.49,141.5,141.42,141.49,2818.0,139.9458,139.9556,139.8765,139.9458,2818.0
2024-05-09 14:05:00,141.53,141.53,141.46,141.5,1117.0,139.9853,139.9853,139.9161,139.9556,1117.0
2024-05-09 14:10:00,141.54,141.58,141.41,141.41,12556.0,139.9952,140.0348,139.8666,139.8666,12556.0
2024-05-09 14:15:00,141.41,141.52,141.4,141.5,4290.0,139.8666,139.9754,139.8567,139.9556,4290.0
2024-05-09 14:20:00,141.52,141.66,141.47,141.51,10418.0,139.9754,140.1139,139.926,139.9655,10418.0
2024-05-09 14:25:00,141.51,141.63,141.5,141.55,3734.0,139.9655,140.0842,139.9556,140.0051,3734.0
2024-05-09 14:30:00,141.61,141.62,141.47,141.51,9579.0,140.0644,140.0743,139.926,139.9655,9579.0
2024-05-09 14:35:00,141.52,141.72,141.51,141.67,6320.0,139.9754,140.1732,139.9655,140.1238,6320.0
2024-05-09 14:40:00,141.65,141.7,141.6,141.6,7623.0,140.104,140.1535,140.0546,140.0546,7623.0
2024-05-09 14:45:00,141.65,141.76,141.64,141.76,1776.0,140.104,140.2128,140.0941,140.2128,1776.0
2024-05-09 14:50:00,141.74,141.86,141.74,141.78,7192.0,140.193,140.3117,140.193,140.2326,7192.0
2024-05-09 14:55:00,141.78,141.92,141.75,141.88,1344.0,140.2326,140.3711,140.2029,140.3315,1344.0
2024-05-09 15:00:00,141.86,141.9,141.79,141.86,4125.0,140.3117,140.3513,140.2425,140.3117,4125.0
2024-05-09 15:05:00,141.87,141.91,141.83,141.86,1804.0,140.3216,140.3612,140.282,140.3117,1804.0
2024-05-09 15:10:00,141.83,141.86,141.73,141.79,8213.0,140.282,140.3117,140.1831,140.2425,8213.0
2024-05-09 15:15:00,141.75,141.86,141.71,141.81,5188.0,140.2029,140.3117,140.1634,140.2623,5188.0
2024-05-09 15:20:00,141.82,141.89,141.82,141.88,3861.0,140.2722,140.3414,140.2722,140.3315,3861.0
2024-05-09 15:25:00,141.85,141.94,141.78,141.83,6220.0,140.3018,140.3908,140.2326,140.282,6220.0
2024-05-09 15:30:00,141.8,141.89,141.79,141.85,3541.0,140.2524,140.3414,140.2425,140.3018,3541.0
2024-05-09 15:35:00,141.87,141.96,141.68,141.69,15126.0,140.3216,140.4106,140.1337,140.1436,15126.0
2024-05-09 15:40:00,141.68,141.69,141.41,141.53,35786.0,140.1337,140.1436,139.8666,139.9853,35786.0
2024-05-09 15:45:00,141.46,141.71,141.46,141.6,22058.0,139.9161,140.1634,139.9161,140.0546,22058.0
2024-05-09 15:50:00,141.62,141.9,141.55,141.79,28843.0,140.0743,140.3513,140.0051,140.2425,28843.0
2024-05-09 15:55:00,141.79,141.86,141.52,141.79,80688.0,140.2425,140.3117,139.9754,140.2425,80688.0
2024-05-10 09:30:00,143.0,143.0,142.0,142.03,13882.0,141.4393,141.4393,140.4502,140.4799,13882.0
2024-05-10 09:35:00,142.44,142.44,141.68,141.8,2516.0,140.8854,140.8854,140.1337,140.2524,2516.0
2024-05-10 09:40:00,141.99,142.13,141.8,142.0,2243.0,140.4403,140.5788,140.2524,140.4502,2243.0
2024-05-10 09:45:00,141.82,142.16,141.82,142.01,2232.0,140.2722,140.6084,140.2722,140.4601,2232.0
2024-05-10 09:50:00,142.02,142.12,141.86,141.86,2748.0,140.47,140.5689,140.3117,140.3117,2748.0
2024-05-10 09:55:00,141.93,142.09,141.88,141.99,2982.0,140.381,140.5392,140.3315,140.4403,2982.0
2024-05-10 10:00:00,141.94,141.94,141.56,141.7,2479.0,140.3908,140.3908,140.015,140.1535,2479.0
2024-05-10 10:05:00,141.74,141.87,141.49,141.66,4926.0,140.193,140.3216,139.9458,140.1139,4926.0
2024-05-10 10:10:00,141.6,141.75,141.54,141.66,5547.0,140.0546,140.2029,139.9952,140.1139,5547.0
2024-05-10 10:15:00,141.6,141.96,141.6,141.73,6973.0,140.0546,140.4106,140.0546,140.1831,6973.0
2024-05-10 10:20:00,141.71,141.87,141.58,141.67,5101.0,140.1634,140.3216,140.0348,140.1238,5101.0
2024-05-10 10:25:00,141.66,141.77,141.5,141.6,23181.0,140.1139,140.2227,139.9556,140.0546,23181.0
2024-05-10 10:30:00,141.6,141.67,141.17,141.25,46863.0,140.0546,140.1238,139.6292,139.7084,46863.0
2024-05-10 10:35:00,141.25,141.37,141.11,141.13,15005.0,139.7084,139.8271,139.5699,139.5897,15005.0
2024-05-10 10:40:00,141.19,141.36,141.11,141.12,7385.0,139.649,139.8172,139.5699,139.5798,7385.0
2024-05-10 10:45:00,141.13,141.3,141.04,141.27,17137.0,139.5897,139.7578,139.5007,139.7282,17137.0
2024-05-10 10:50:00,141.37,141.38,140.76,140.8,10482.0,139.8271,139.837,139.2237,139.2633,10482.0
2024-05-10 10:55:00,140.81,140.9,140.62,140.8,13605.0,139.2732,139.3622,139.0853,139.2633,13605.0
2024-05-10 11:00:00,140.87,141.04,140.81,140.92,7974.0,139.3325,139.5007,139.2732,139.382,7974.0
2024-05-10 11:05:00,140.94,141.1,140.94,140.95,4362.0,139.4018,139.56,139.4018,139.4116,4362.0
2024-05-10 11:10:00,141.09,141.11,140.9,140.97,9313.0,139.5501,139.5699,139.3622,139.4314,9313.0
2024-05-10 11:15:00,140.93,141.01,140.77,140.85,13454.0,139.3919,139.471,139.2336,139.3127,13454.0
2024-05-10 11:20:00,140.88,140.97,140.82,140.97,6003.0,139.3424,139.4314,139.2831,139.4314,6003.0
2024-05-10 11:25:00,141.0,141.06,140.9,141.01,5596.0,139.4611,139.5204,139.3622,139.471,5596.0
2024-05-10 11:30:00,141.0,141.05,140.86,141.02,2223.0,139.4611,139.5106,139.3226,139.4809,2223.0
2024-05-10 11:35:00,140.88,140.89,140.72,140.83,7450.0,139.3424,139.3523,139.1842,139.293,7450.0
2024-05-10 11:40:00,140.83,140.91,140.75,140.8,10807.0,139.293,139.3721,139.2138,139.2633,10807.0
2024-05-10 11:45:00,140.8,140.8,140.68,140.68,3030.0,139.2633,139.2633,139.1446,139.1446,3030.0
2024-05-10 11:50:00,140.69,140.79,140.54,140.59,6180.0,139.1545,139.2534,139.0061,139.0556,6180.0
2024-05-10 11:55:00,140.59,140.68,140.58,140.64,3110.0,139.0556,139.1446,139.0457,139.105,3110.0
2024-05-10 12:00:00,140.6,140.62,140.57,140.57,600.0,139.0655,139.0853,139.0358,139.0358,600.0
2024-05-10 12:05:00,140.64,140.84,140.63,140.79,8994.0,139.105,139.3028,139.0951,139.2534,8994.0
2024-05-10 12:10:00,140.9,140.93,140.82,140.88,1100.0,139.3622,139.3919,139.2831,139.3424,1100.0
2024-05-10 12:15:00,140.88,140.88,140.65,140.74,13202.0,139.3424,139.3424,139.1149,139.2039,13202.0
2024-05-10 12:20:00,140.74,140.84,140.7,140.84,7213.0,139.2039,139.3028,139.1644,139.3028,7213.0
2024-05-10 12:25:00,140.88,140.88,140.67,140.73,1249.0,139.3424,139.3424,139.1347,139.194,1249.0
2024-05-10 12:30:00,140.8,140.85,140.68,140.77,3100.0,139.2633,139.3127,139.1446,139.2336,3100.0
2024-05-10 12:35:00,140.78,140.85,140.67,140.73,7280.0,139.2435,139.3127,139.1347,139.194,7280.0
2024-05-10 12:40:00,140.81,140.87,140.76,140.87,863.0,139.2732,139.3325,139.2237,139.3325,863.0
2024-05-10 12:45:00,140.96,141.13,140.88,141.13,2292.0,139.4215,139.5897,139.3424,139.5897,2292.0
2024-05-10 12:50:00,141.13,141.13,141.0,141.06,1200.0,139.5897,139.5897,139.4611,139.5204,1200.0
2024-05-10 12:55:00,141.06,141.13,141.01,141.01,2064.0,139.5204,139.5897,139.471,139.471,2064.0
2024-05-10 13:00:00,141.13,141.14,140.9,140.96,1902.0,139.5897,139.5996,139.3622,139.4215,1902.0
2024-05-10 13:05:00,141.0,141.01,140.87,140.89,2500.0,139.4611,139.471,139.3325,139.3523,2500.0
2024-05-10 13:10:00,140.92,140.92,140.84,140.88,926.0,139.382,139.382,139.3028,139.3424,926.0
2024-05-10 13:15:00,140.89,140.94,140.86,140.86,400.0,139.3523,139.4018,139.3226,139.3226,400.0
2024-05-10 13:20:00,140.82,140.89,140.81,140.83,2042.0,139.2831,139.3523,139.2732,139.293,2042.0
2024-05-10 13:25:00,140.81,140.92,140.81,140.85,4790.0,139.2732,139.382,139.2732,139.3127,4790.0
2024-05-10 13:30:00,140.89,140.93,140.79,140.85,4950.0,139.3523,139.3919,139.2534,139.3127,4950.0
2024-05-10 13:35:00,140.83,140.9,140.82,140.85,4924.0,139.293,139.3622,139.2831,139.3127,4924.0
2024-05-10 13:40:00,140.9,140.9,140.79,140.82,2009.0,139.3622,139.3622,139.2534,139.2831,2009.0
2024-05-10 13:45:00,140.83,140.87,140.77,140.86,5437.0,139.293,139.3325,139.2336,139.3226,5437.0
2024-05-10 13:50:00,140.9,141.03,140.85,141.03,4024.0,139.3622,139.4908,139.3127,139.4908,4024.0
2024-05-10 13:55:00,141.03,141.03,140.94,141.02,1905.0,139.4908,139.4908,139.4018,139.4809,1905.0
2024-05-10 14:00:00,140.97,140.98,140.76,140.8,3586.0,139.4314,139.4413,139.2237,139.2633,3586.0
2024-05-10 14:05:00,140.8,140.82,140.71,140.76,4689.0,139.2633,139.2831,139.1743,139.2237,4689.0
2024-05-10 14:10:00,140.77,140.79,140.7,140.73,2294.0,139.2336,139.2534,139.1644,139.194,2294.0
2024-05-10 14:15:00,140.75,140.94,140.75,140.89,9829.0,139.2138,139.4018,139.2138,139.3523,9829.0
2024-05-10 14:20:00,140.86,140.9,140.78,140.8,2670.0,139.3226,139.3622,139.2435,139.2633,2670.0
2024-05-10 14:25:00,140.78,140.79,140.66,140.75,3546.0,139.2435,139.2534,139.1248,139.2138,3546.0
2024-05-10 14:30:00,140.72,140.73,140.49,140.52,11241.0,139.1842,139.194,138.9567,138.9863,11241.0
2024-05-10 14:35:00,140.5,140.65,140.43,140.65,5579.0,138.9666,139.1149,138.8973,139.1149,5579.0
2024-05-10 14:40:00,140.59,140.64,140.55,140.55,1645.0,139.0556,139.105,139.016,139.016,1645.0
2024-05-10 14:45:00,140.64,140.74,140.6,140.72,3306.0,139.105,139.2039,139.0655,139.1842,3306.0
2024-05-10 14:50:00,140.7,140.8,140.7,140.74,3434.0,139.1644,139.2633,139.1644,139.2039,3434.0
2024-05-10 14:55:00,140.68,140.77,140.68,140.77,2750.0,139.1446,139.2336,139.1446,139.2336,2750.0
2024-05-10 15:00:00,140.78,140.79,140.67,140.74,4788.0,139.2435,139.2534,139.1347,139.2039,4788.0
2024-05-10 15:05:00,140.74,140.93,140.74,140.9,4728.0,139.2039,139.3919,139.2039,139.3622,4728.0
2024-05-10 15:10:00,140.92,140.98,140.84,140.84,7184.0,139.382,139.4413,139.3028,139.3028,7184.0
2024-05-10 15:15:00,140.87,141.06,140.87,141.01,18010.0,139.3325,139.5204,139.3325,139.471,18010.0
2024-05-10 15:20:00,140.97,140.99,140.92,140.99,4797.0,139.4314,139.4512,139.382,139.4512,4797.0
2024-05-10 15:25:00,141.03,141.12,140.98,141.06,5675.0,139.4908,139.5798,139.4413,139.5204,5675.0
2024-05-10 15:30:00,141.1,141.1,140.86,141.01,11163.0,139.56,139.56,139.3226,139.471,11163.0
2024-05-10 15:35:00,140.92,140.94,140.73,140.81,16291.0,139.382,139.4018,139.194,139.2732,16291.0
2024-05-10 15:40:00,140.89,140.89,140.58,140.62,15170.0,139.3523,139.3523,139.0457,139.0853,15170.0
2024-05-10 15:45:00,140.62,140.7,140.54,140.54,15270.0,139.0853,139.1644,139.0061,139.0061,15270.0
2024-05-10 15:50:00,140.53,141.07,140.46,141.01,21619.0,138.9962,139.5303,138.927,139.471,21619.0
2024-05-10 15:55:00,141.06,141.16,140.9,140.99,57287.0,139.5204,139.6194,139.3622,139.4512,57287.0
2024-05-13 09:30:00,142.0,142.65,141.43,142.11,26394.0,140.4502,141.0931,139.8864,140.559,26394.0
2024-05-13 09:35:00,142.06,142.61,142.03,142.36,5766.0,140.5095,141.0535,140.4799,140.8063,5766.0
2024-05-13 09:40:00,142.42,142.42,142.0,142.08,5322.0,140.8656,140.8656,140.4502,140.5293,5322.0
2024-05-13 09:45:00,142.08,142.48,142.07,142.38,5071.0,140.5293,140.925,140.5194,140.826,5071.0
2024-05-13 09:50:00,142.39,142.8,142.38,142.46,3246.0,140.8359,141.2415,140.826,140.9052,3246.0
2024-05-13 09:55:00,142.54,142.66,142.37,142.58,10880.0,140.9843,141.103,140.8162,141.0239,10880.0
2024-05-13 10:00:00,142.59,142.6,142.14,142.15,5960.0,141.0337,141.0436,140.5887,140.5986,5960.0
2024-05-13 10:05:00,142.2,142.2,141.99,142.05,4039.0,140.648,140.648,140.4403,140.4996,4039.0
2024-05-13 10:10:00,142.0,142.07,141.85,141.85,6755.0,140.4502,140.5194,140.3018,140.3018,6755.0
2024-05-13 10:15:00,141.84,142.09,141.84,141.92,2740.0,140.2919,140.5392,140.2919,140.3711,2740.0
2024-05-13 10:20:00,141.9,142.02,141.83,141.91,1712.0,140.3513,140.47,140.282,140.3612,1712.0
2024-05-13 10:25:00,141.87,142.12,141.87,142.12,3046.0,140.3216,140.5689,140.3216,140.5689,3046.0
2024-05-13 10:30:00,142.2,142.28,141.92,142.19,2534.0,140.648,140.7271,140.3711,140.6381,2534.0
2024-05-13 10:35:00,142.27,142.29,142.2,142.22,2971.0,140.7172,140.737,140.648,140.6678,2971.0
2024-05-13 10:40:00,142.17,142.29,141.93,141.93,6555.0,140.6183,140.737,140.381,140.381,6555.0
2024-05-13 10:45:00,141.96,142.11,141.83,141.95,8956.0,140.4106,140.559,140.282,140.4007,8956.0
2024-05-13 10:50:00,141.91,141.93,141.66,141.68,4040.0,140.3612,140.381,140.1139,140.1337,4040.0
2024-05-13 10:55:00,141.63,141.69,141.52,141.55,3347.0,140.0842,140.1436,139.9754,140.0051,3347.0
2024-05-13 11:00:00,141.55,141.87,141.55,141.81,1800.0,140.0051,140.3216,140.0051,140.2623,1800.0
2024-05-13 11:05:00,141.82,141.82,141.59,141.61,6279.0,140.2722,140.2722,140.0447,140.0644,6279.0
2024-05-13 11:10:00,141.57,141.82,141.57,141.7,3986.0,140.0249,140.2722,140.0249,140.1535,3986.0
2024-05-13 11:15:00,141.69,141.72,141.57,141.71,3875.0,140.1436,140.1732,140.0249,140.1634,3875.0
2024-05-13 11:20:00,141.69,141.77,141.62,141.69,2940.0,140.1436,140.2227,140.0743,140.1436,2940.0
2024-05-13 11:25:00,141.69,141.7,141.44,141.45,6458.0,140.1436,140.1535,139.8963,139.9062,6458.0
2024-05-13 11:30:00,141.43,141.43,141.16,141.16,8609.0,139.8864,139.8864,139.6194,139.6194,8609.0
2024-05-13 11:35:00,141.16,141.24,141.11,141.17,9984.0,139.6194,139.6985,139.5699,139.6292,9984.0
2024-05-13 11:40:00,141.19,141.22,141.12,141.19,9543.0,139.649,139.6787,139.5798,139.649,9543.0
2024-05-13 11:45:00,141.22,141.64,141.19,141.64,7274.0,139.6787,140.0941,139.649,140.0941,7274.0
2024-05-13 11:50:00,141.63,141.7,141.61,141.66,3407.0,140.0842,140.1535,140.0644,140.1139,3407.0
2024-05-13 11:55:00,141.67,141.74,141.63,141.72,2959.0,140.1238,140.193,140.0842,140.1732,2959.0
2024-05-13 12:00:00,141.69,141.82,141.64,141.65,3300.0,140.1436,140.2722,140.0941,140.104,3300.0
2024-05-13 12:05:00,141.68,141.72,141.6,141.64,1809.0,140.1337,140.1732,140.0546,140.0941,1809.0
2024-05-13 12:10:00,141.66,141.66,141.45,141.45,6923.0,140.1139,140.1139,139.9062,139.9062,6923.0
2024-05-13 12:15:00,141.46,141.48,141.31,141.38,7594.0,139.9161,139.9359,139.7677,139.837,7594.0
2024-05-13 12:20:00,141.36,141.36,141.18,141.19,4244.0,139.8172,139.8172,139.6391,139.649,4244.0
2024-05-13 12:25:00,141.19,141.31,141.19,141.27,3049.0,139.649,139.7677,139.649,139.7282,3049.0
2024-05-13 12:30:00,141.24,141.25,141.1,141.15,7084.0,139.6985,139.7084,139.56,139.6095,7084.0
2024-05-13 12:35:00,141.1,141.17,140.93,140.96,30318.0,139.56,139.6292,139.3919,139.4215,30318.0
2024-05-13 12:40:00,140.94,141.01,140.86,140.91,5529.0,139.4018,139.471,139.3226,139.3721,5529.0
2024-05-13 12:45:00,140.9,140.97,140.8,140.93,5292.0,139.3622,139.4314,139.2633,139.3919,5292.0
2024-05-13 12:50:00,140.9,141.13,140.9,140.97,7141.0,139.3622,139.5897,139.3622,139.4314,7141.0
2024-05-13 12:55:00,141.01,141.17,140.96,141.17,7562.0,139.471,139.6292,139.4215,139.6292,7562.0
2024-05-13 13:00:00,141.16,141.16,140.91,140.95,3836.0,139.6194,139.6194,139.3721,139.4116,3836.0
2024-05-13 13:05:00,140.91,141.0,140.77,140.91,5808.0,139.3721,139.4611,139.2336,139.3721,5808.0
2024-05-13 13:10:00,140.83,141.02,140.72,141.01,7233.0,139.293,139.4809,139.1842,139.471,7233.0
2024-05-13 13:15:00,140.92,141.11,140.9,140.97,7399.0,139.382,139.5699,139.3622,139.4314,7399.0
2024-05-13 13:20:00,140.93,141.04,140.9,140.93,13414.0,139.3919,139.5007,139.3622,139.3919,13414.0
2024-05-13 13:25:00,140.93,141.04,140.9,140.99,5462.0,139.3919,139.5007,139.3622,139.4512,5462.0
2024-05-13 13:30:00,141.01,141.01,140.89,140.92,3722.0,139.471,139.471,139.3523,139.382,3722.0
2024-05-13 13:35:00,140.94,141.02,140.74,140.79,9148.0,139.4018,139.4809,139.2039,139.2534,9148.0
2024-05-13 13:40:00,140.81,140.91,140.8,140.84,4327.0,139.2732,139.3721,139.2633,139.3028,4327.0
2024-05-13 13:45:00,140.85,141.14,140.84,141.13,5330.0,139.3127,139.5996,139.3028,139.5897,5330.0
2024-05-13 13:50:00,141.12,141.16,140.97,141.08,6442.0,139.5798,139.6194,139.4314,139.5402,6442.0
2024-05-13 13:55:00,141.08,141.35,141.01,141.32,4814.0,139.5402,139.8073,139.471,139.7776,4814.0
2024-05-13 14:00:00,141.32,141.37,141.12,141.17,3593.0,139.7776,139.8271,139.5798,139.6292,3593.0
2024-05-13 14:05:00,141.19,141.2,141.12,141.13,2748.0,139.649,139.6589,139.5798,139.5897,2748.0
2024-05-13 14:10:00,141.13,141.32,141.13,141.27,6175.0,139.5897,139.7776,139.5897,139.7282,6175.0
2024-05-13 14:15:00,141.22,141.32,141.2,141.2,6203.0,139.6787,139.7776,139.6589,139.6589,6203.0
2024-05-13 14:20:00,141.18,141.23,141.15,141.15,3147.0,139.6391,139.6886,139.6095,139.6095,3147.0
2024-05-13 14:25:00,141.18,141.24,141.0,141.22,5076.0,139.6391,139.6985,139.4611,139.6787,5076.0
2024-05-13 14:30:00,141.21,141.28,141.17,141.27,4880.0,139.6688,139.738,139.6292,139.7282,4880.0
2024-05-13 14:35:00,141.28,141.4,141.25,141.28,5774.0,139.738,139.8567,139.7084,139.738,5774.0
2024-05-13 14:40:00,141.26,141.29,141.18,141.19,3815.0,139.7183,139.7479,139.6391,139.649,3815.0
2024-05-13 14:45:00,141.19,141.19,141.08,141.08,6182.0,139.649,139.649,139.5402,139.5402,6182.0
2024-05-13 14:50:00,141.09,141.21,141.06,141.21,3033.0,139.5501,139.6688,139.5204,139.6688,3033.0
2024-05-13 14:55:00,141.21,141.29,141.17,141.17,8934.0,139.6688,139.7479,139.6292,139.6292,8934.0
2024-05-13 15:00:00,141.21,141.39,141.2,141.37,6952.0,139.6688,139.8468,139.6589,139.8271,6952.0
2024-05-13 15:05:00,141.37,141.37,141.13,141.2,6421.0,139.8271,139.8271,139.5897,139.6589,6421.0
2024-05-13 15:10:00,141.18,141.29,141.17,141.25,6318.0,139.6391,139.7479,139.6292,139.7084,6318.0
2024-05-13 15:15:00,141.27,141.28,141.18,141.18,7569.0,139.7282,139.738,139.6391,139.6391,7569.0
2024-05-13 15:20:00,141.19,141.2,141.1,141.16,6655.0,139.649,139.6589,139.56,139.6194,6655.0
2024-05-13 15:25:00,141.15,141.2,140.98,141.04,4743.0,139.6095,139.6589,139.4413,139.5007,4743.0
2024-05-13 15:30:00,141.06,141.15,141.05,141.12,11083.0,139.5204,139.6095,139.5106,139.5798,11083.0
2024-05-13 15:35:00,141.12,141.4,141.11,141.28,9679.0,139.5798,139.8567,139.5699,139.738,9679.0
2024-05-13 15:40:00,141.32,141.47,141.26,141.45,10284.0,139.7776,139.926,139.7183,139.9062,10284.0
2024-05-13 15:45:00,141.4,141.49,141.23,141.23,17740.0,139.8567,139.9458,139.6886,139.6886,17740.0
2024-05-13 15:50:00,141.24,141.27,141.03,141.23,29771.0,139.6985,139.7282,139.4908,139.6886,29771.0
2024-05-13 15:55:00,141.22,141.27,140.8,140.84,82305.0,139.6787,139.7282,139.2633,139.3028,82305.0
2024-05-14 09:30:00,142.03,142.03,141.28,141.29,21742.0,140.4799,140.4799,139.738,139.7479,21742.0
2024-05-14 09:35:00,141.27,141.5,141.18,141.26,3179.0,139.7282,139.9556,139.6391,139.7183,3179.0
2024-05-14 09:40:00,141.47,141.47,141.25,141.34,2555.0,139.926,139.926,139.7084,139.7974,2555.0
2024-05-14 09:45:00,141.43,141.51,141.14,141.15,5900.0,139.8864,139.9655,139.5996,139.6095,5900.0
2024-05-14 09:50:00,141.21,141.29,140.92,140.99,5467.0,139.6688,139.7479,139.382,139.4512,5467.0
2024-05-14 09:55:00,141.13,141.23,140.98,141.0,3514.0,139.5897,139.6886,139.4413,139.4611,3514.0
2024-05-14 10:00:00,140.95,141.04,140.86,140.94,3149.0,139.4116,139.5007,139.3226,139.4018,3149.0
2024-05-14 10:05:00,140.83,140.83,140.63,140.63,3672.0,139.293,139.293,139.0951,139.0951,3672.0
2024-05-14 10:10:00,140.71,140.94,140.63,140.79,4631.0,139.1743,139.4018,139.0951,139.2534,4631.0
2024-05-14 10:15:00,140.78,140.82,140.29,140.31,9438.0,139.2435,139.2831,138.7589,138.7786,9438.0
2024-05-14 10:20:00,140.39,140.56,140.31,140.34,5541.0,138.8578,139.0259,138.7786,138.8083,5541.0
2024-05-14 10:25:00,140.51,140.52,140.3,140.46,6490.0,138.9765,138.9863,138.7687,138.927,6490.0
2024-05-14 10:30:00,140.37,140.45,140.25,140.35,5398.0,138.838,138.9171,138.7193,138.8182,5398.0
2024-05-14 10:35:00,140.32,140.32,140.15,140.26,9150.0,138.7885,138.7885,138.6204,138.7292,9150.0
2024-05-14 10:40:00,140.19,140.33,140.09,140.26,3370.0,138.6599,138.7984,138.561,138.7292,3370.0
2024-05-14 10:45:00,140.21,140.34,140.17,140.26,1951.0,138.6797,138.8083,138.6402,138.7292,1951.0
2024-05-14 10:50:00,140.26,140.39,140.26,140.36,3122.0,138.7292,138.8578,138.7292,138.8281,3122.0
2024-05-14 10:55:00,140.41,140.69,140.36,140.69,4920.0,138.8775,139.1545,138.8281,139.1545,4920.0
2024-05-14 11:00:00,140.64,140.67,140.51,140.64,6070.0,139.105,139.1347,138.9765,139.105,6070.0
2024-05-14 11:05:00,140.69,140.75,140.68,140.74,2523.0,139.1545,139.2138,139.1446,139.2039,2523.0
2024-05-14 11:10:00,140.75,141.0,140.68,140.96,6464.0,139.2138,139.4611,139.1446,139.4215,6464.0
2024-05-14 11:15:00,140.99,141.21,140.96,141.17,4496.0,139.4512,139.6688,139.4215,139.6292,4496.0
2024-05-14 11:20:00,141.11,141.15,140.96,141.07,7950.0,139.5699,139.6095,139.4215,139.5303,7950.0
2024-05-14 11:25:00,141.03,141.04,140.87,140.95,7711.0,139.4908,139.5007,139.3325,139.4116,7711.0
2024-05-14 11:30:00,140.9,140.9,140.73,140.81,5972.0,139.3622,139.3622,139.194,139.2732,5972.0
2024-05-14 11:35:00,140.82,140.84,140.57,140.57,5702.0,139.2831,139.3028,139.0358,139.0358,5702.0
2024-05-14 11:40:00,140.6,140.64,140.52,140.52,6613.0,139.0655,139.105,138.9863,138.9863,6613.0
2024-05-14 11:45:00,140.54,140.6,140.52,140.59,2629.0,139.0061,139.0655,138.9863,139.0556,2629.0
2024-05-14 11:50:00,140.64,140.89,140.63,140.83,1869.0,139.105,139.3523,139.0951,139.293,1869.0
2024-05-14 11:55:00,140.91,140.95,140.83,140.89,8450.0,139.3721,139.4116,139.293,139.3523,8450.0
2024-05-14 12:00:00,140.98,141.13,140.82,141.13,3305.0,139.4413,139.5897,139.2831,139.5897,3305.0
2024-05-14 12:05:00,141.09,141.13,141.05,141.12,6942.0,139.5501,139.5897,139.5106,139.5798,6942.0
2024-05-14 12:10:00,141.14,141.15,140.97,141.0,3604.0,139.5996,139.6095,139.4314,139.4611,3604.0
2024-05-14 12:15:00,140.96,141.04,140.96,141.04,1950.0,139.4215,139.5007,139.4215,139.5007,1950.0
2024-05-14 12:20:00,141.05,141.17,141.02,141.06,4144.0,139.5106,139.6292,139.4809,139.5204,4144.0
2024-05-14 12:25:00,141.1,141.17,141.08,141.14,2377.0,139.56,139.6292,139.5402,139.5996,2377.0
2024-05-14 12:30:00,141.13,141.14,141.04,141.12,2474.0,139.5897,139.5996,139.5007,139.5798,2474.0
2024-05-14 12:35:00,141.18,141.25,141.08,141.09,6279.0,139.6391,139.7084,139.5402,139.5501,6279.0
2024-05-14 12:40:00,141.09,141.16,140.95,141.07,5990.0,139.5501,139.6194,139.4116,139.5303,5990.0
2024-05-14 12:45:00,141.06,141.1,140.83,141.06,4176.0,139.5204,139.56,139.293,139.5204,4176.0
2024-05-14 12:50:00,140.97,140.97,140.86,140.89,2235.0,139.4314,139.4314,139.3226,139.3523,2235.0
2024-05-14 12:55:00,140.94,141.01,140.82,140.95,2133.0,139.4018,139.471,139.2831,139.4116,2133.0
2024-05-14 13:00:00,141.0,141.13,140.93,141.02,4366.0,139.4611,139.5897,139.3919,139.4809,4366.0
2024-05-14 13:05:00,141.02,141.02,140.94,141.0,1748.0,139.4809,139.4809,139.4018,139.4611,1748.0
2024-05-14 13:10:00,140.97,141.05,140.96,141.02,2096.0,139.4314,139.5106,139.4215,139.4809,2096.0
2024-05-14 13:15:00,141.02,141.02,140.89,140.98,3194.0,139.4809,139.4809,139.3523,139.4413,3194.0
2024-05-14 13:20:00,141.02,141.14,141.02,141.12,2959.0,139.4809,139.5996,139.4809,139.5798,2959.0
2024-05-14 13:25:00,141.1,141.18,141.1,141.18,1150.0,139.56,139.6391,139.56,139.6391,1150.0
2024-05-14 13:30:00,141.09,141.19,141.09,141.16,2300.0,139.5501,139.649,139.5501,139.6194,2300.0
2024-05-14 13:35:00,141.14,141.29,141.14,141.29,2235.0,139.5996,139.7479,139.5996,139.7479,2235.0
2024-05-14 13:40:00,141.28,141.47,141.25,141.34,8145.0,139.738,139.926,139.7084,139.7974,8145.0
2024-05-14 13:45:00,141.36,141.36,141.28,141.34,2497.0,139.8172,139.8172,139.738,139.7974,2497.0
2024-05-14 13:50:00,141.3,141.37,141.2,141.21,8691.0,139.7578,139.8271,139.6589,139.6688,8691.0
2024-05-14 13:55:00,141.25,141.26,141.09,141.14,4425.0,139.7084,139.7183,139.5501,139.5996,4425.0
2024-05-14 14:00:00,141.12,141.12,140.98,141.03,3311.0,139.5798,139.5798,139.4413,139.4908,3311.0
2024-05-14 14:05:00,141.06,141.11,140.9,140.97,8894.0,139.5204,139.5699,139.3622,139.4314,8894.0
2024-05-14 14:10:00,140.97,141.18,140.97,141.15,8098.0,139.4314,139.6391,139.4314,139.6095,8098.0
2024-05-14 14:15:00,141.06,141.2,141.05,141.11,3586.0,139.5204,139.6589,139.5106,139.5699,3586.0
2024-05-14 14:20:00,141.09,141.11,140.82,140.82,23611.0,139.5501,139.5699,139.2831,139.2831,23611.0
2024-05-14 14:25:00,140.87,140.87,140.71,140.73,9686.0,139.3325,139.3325,139.1743,139.194,9686.0
2024-05-14 14:30:00,140.68,140.82,140.68,140.68,10512.0,139.1446,139.2831,139.1446,139.1446,10512.0
2024-05-14 14:35:00,140.67,140.82,140.63,140.78,15233.0,139.1347,139.2831,139.0951,139.2435,15233.0
2024-05-14 14:40:00,140.8,140.85,140.74,140.77,12718.0,139.2633,139.3127,139.2039,139.2336,12718.0
2024-05-14 14:45:00,140.78,141.27,140.77,141.26,22231.0,139.2435,139.7282,139.2336,139.7183,22231.0
2024-05-14 14:50:00,141.25,141.31,141.12,141.3,5318.0,139.7084,139.7677,139.5798,139.7578,5318.0
2024-05-14 14:55:00,141.28,141.28,141.12,141.16,12780.0,139.738,139.738,139.5798,139.6194,12780.0
2024-05-14 15:00:00,141.11,141.14,141.07,141.09,2281.0,139.5699,139.5996,139.5303,139.5501,2281.0
2024-05-14 15:05:00,141.15,141.18,141.05,141.09,6108.0,139.6095,139.6391,139.5106,139.5501,6108.0
2024-05-14 15:10:00,141.08,141.12,141.01,141.12,3550.0,139.5402,139.5798,139.471,139.5798,3550.0
2024-05-14 15:15:00,141.11,141.17,141.03,141.17,3147.0,139.5699,139.6292,139.4908,139.6292,3147.0
2024-05-14 15:20:00,141.2,141.29,141.14,141.28,3554.0,139.6589,139.7479,139.5996,139.738,3554.0
2024-05-14 15:25:00,141.25,141.4,141.21,141.21,9063.0,139.7084,139.8567,139.6688,139.6688,9063.0
2024-05-14 15:30:00,141.21,141.23,141.0,141.0,5396.0,139.6688,139.6886,139.4611,139.4611,5396.0
2024-05-14 15:35:00,140.99,141.05,140.95,141.05,6800.0,139.4512,139.5106,139.4116,139.5106,6800.0
2024-05-14 15:40:00,141.06,141.17,141.02,141.13,6815.0,139.5204,139.6292,139.4809,139.5897,6815.0
2024-05-14 15:45:00,141.19,141.34,141.16,141.25,8696.0,139.649,139.7974,139.6194,139.7084,8696.0
2024-05-14 15:50:00,141.28,141.36,140.96,141.06,36961.0,139.738,139.8172,139.4215,139.5204,36961.0
2024-05-14 15:55:00,141.09,141.09,140.76,140.79,72958.0,139.5501,139.5501,139.2237,139.2534,72958.0
2024-05-15 09:30:00,141.59,141.59,140.34,140.35,28744.0,140.0447,140.0447,138.8083,138.8182,28744.0
2024-05-15 09:35:00,140.49,140.49,139.82,140.15,32601.0,138.9567,138.9567,138.294,138.6204,32601.0
2024-05-15 09:40:00,140.2,140.43,140.1,140.15,14851.0,138.6698,138.8973,138.5709,138.6204,14851.0
2024-05-15 09:45:00,140.21,140.26,139.5,139.64,16931.0,138.6797,138.7292,137.9775,138.1159,16931.0
2024-05-15 09:50:00,139.58,139.74,139.33,139.73,20336.0,138.0566,138.2149,137.8093,138.205,20336.0
2024-05-15 09:55:00,139.69,139.71,139.2,139.2,14465.0,138.1654,138.1852,137.6807,137.6807,14465.0
2024-05-15 10:00:00,139.31,139.49,139.29,139.48,14494.0,137.7895,137.9676,137.7698,137.9577,14494.0
2024-05-15 10:05:00,139.49,140.68,139.47,140.56,14091.0,137.9676,139.1446,137.9478,139.0259,14091.0
2024-05-15 10:10:00,140.58,140.9,140.27,140.39,27888.0,139.0457,139.3622,138.7391,138.8578,27888.0
2024-05-15 10:15:00,140.45,140.61,140.35,140.52,10149.0,138.9171,139.0754,138.8182,138.9863,10149.0
2024-05-15 10:20:00,140.58,140.71,140.48,140.49,10364.0,139.0457,139.1743,138.9468,138.9567,10364.0
2024-05-15 10:25:00,140.58,140.86,140.5,140.67,10431.0,139.0457,139.3226,138.9666,139.1347,10431.0
2024-05-15 10:30:00,140.65,140.68,140.12,140.12,4893.0,139.1149,139.1446,138.5907,138.5907,4893.0
2024-05-15 10:35:00,140.08,140.26,139.99,139.99,8948.0,138.5511,138.7292,138.4621,138.4621,8948.0
2024-05-15 10:40:00,140.03,140.09,139.85,140.02,11421.0,138.5017,138.561,138.3237,138.4918,11421.0
2024-05-15 10:45:00,140.04,140.3,139.96,140.3,4183.0,138.5116,138.7687,138.4325,138.7687,4183.0
2024-05-15 10:50:00,140.38,140.39,140.0,140.0,5013.0,138.8479,138.8578,138.472,138.472,5013.0
2024-05-15 10:55:00,140.05,140.21,140.01,140.06,7264.0,138.5215,138.6797,138.4819,138.5314,7264.0
2024-05-15 11:00:00,140.05,140.21,140.01,140.21,7240.0,138.5215,138.6797,138.4819,138.6797,7240.0
2024-05-15 11:05:00,140.06,140.21,140.0,140.14,3682.0,138.5314,138.6797,138.472,138.6105,3682.0
2024-05-15 11:10:00,140.14,140.59,140.11,140.52,13087.0,138.6105,139.0556,138.5808,138.9863,13087.0
2024-05-15 11:15:00,140.52,140.61,140.15,140.34,9063.0,138.9863,139.0754,138.6204,138.8083,9063.0
2024-05-15 11:20:00,140.34,140.56,140.34,140.56,2053.0,138.8083,139.0259,138.8083,139.0259,2053.0
2024-05-15 11:25:00,140.42,140.43,140.24,140.43,3854.0,138.8874,138.8973,138.7094,138.8973,3854.0
2024-05-15 11:30:00,140.39,140.44,140.17,140.44,4424.0,138.8578,138.9072,138.6402,138.9072,4424.0
2024-05-15 11:35:00,140.41,140.54,140.31,140.34,8726.0,138.8775,139.0061,138.7786,138.8083,8726.0
2024-05-15 11:40:00,140.37,140.75,140.33,140.71,10805.0,138.838,139.2138,138.7984,139.1743,10805.0
2024-05-15 11:45:00,140.64,140.68,140.52,140.52,4535.0,139.105,139.1446,138.9863,138.9863,4535.0
2024-05-15 11:50:00,140.57,140.59,140.44,140.59,5728.0,139.0358,139.0556,138.9072,139.0556,5728.0
2024-05-15 11:55:00,140.55,140.59,140.41,140.5,6667.0,139.016,139.0556,138.8775,138.9666,6667.0
2024-05-15 12:00:00,140.53,140.54,140.36,140.39,4198.0,138.9962,139.0061,138.8281,138.8578,4198.0
2024-05-15 12:05:00,140.5,140.59,140.47,140.59,2418.0,138.9666,139.0556,138.9369,139.0556,2418.0
2024-05-15 12:10:00,140.59,140.59,140.45,140.46,4060.0,139.0556,139.0556,138.9171,138.927,4060.0
2024-05-15 12:15:00,140.45,140.75,140.42,140.75,16456.0,138.9171,139.2138,138.8874,139.2138,16456.0
2024-05-15 12:20:00,140.75,140.81,140.61,140.69,3709.0,139.2138,139.2732,139.0754,139.1545,3709.0
2024-05-15 12:25:00,140.68,140.9,140.64,140.8,16311.0,139.1446,139.3622,139.105,139.2633,16311.0
2024-05-15 12:30:00,140.88,140.88,140.72,140.73,5865.0,139.3424,139.3424,139.1842,139.194,5865.0
2024-05-15 12:35:00,140.74,140.78,140.59,140.59,3668.0,139.2039,139.2435,139.0556,139.0556,3668.0
2024-05-15 12:40:00,140.64,140.68,140.42,140.42,5662.0,139.105,139.1446,138.8874,138.8874,5662.0
2024-05-15 12:45:00,140.38,140.54,140.38,140.45,7606.0,138.8479,139.0061,138.8479,138.9171,7606.0
2024-05-15 12:50:00,140.47,140.52,140.34,140.38,25745.0,138.9369,138.9863,138.8083,138.8479,25745.0
2024-05-15 12:55:00,140.32,140.46,140.27,140.35,9524.0,138.7885,138.927,138.7391,138.8182,9524.0
2024-05-15 13:00:00,140.37,140.55,140.34,140.55,4528.0,138.838,139.016,138.8083,139.016,4528.0
2024-05-15 13:05:00,140.55,140.55,140.35,140.42,11759.0,139.016,139.016,138.8182,138.8874,11759.0
2024-05-15 13:10:00,140.43,140.44,140.32,140.44,5583.0,138.8973,138.9072,138.7885,138.9072,5583.0
2024-05-15 13:15:00,140.44,140.45,140.35,140.38,6463.0,138.9072,138.9171,138.8182,138.8479,6463.0
2024-05-15 13:20:00,140.42,140.54,140.23,140.23,3714.0,138.8874,139.0061,138.6995,138.6995,3714.0
2024-05-15 13:25:00,140.25,140.36,140.19,140.35,3977.0,138.7193,138.8281,138.6599,138.8182,3977.0
2024-05-15 13:30:00,140.36,140.45,140.27,140.36,7476.0,138.8281,138.9171,138.7391,138.8281,7476.0
2024-05-15 13:35:00,140.36,140.39,140.16,140.19,8577.0,138.8281,138.8578,138.6303,138.6599,8577.0
2024-05-15 13:40:00,140.19,140.23,140.07,140.19,5084.0,138.6599,138.6995,138.5413,138.6599,5084.0
2024-05-15 13:45:00,140.2,140.2,140.03,140.06,5652.0,138.6698,138.6698,138.5017,138.5314,5652.0
2024-05-15 13:50:00,140.07,140.22,140.07,140.17,12065.0,138.5413,138.6896,138.5413,138.6402,12065.0
2024-05-15 13:55:00,140.17,140.19,140.09,140.19,5248.0,138.6402,138.6599,138.561,138.6599,5248.0
2024-05-15 14:00:00,140.21,140.41,140.18,140.35,6686.0,138.6797,138.8775,138.6501,138.8182,6686.0
2024-05-15 14:05:00,140.39,140.53,140.36,140.49,7819.0,138.8578,138.9962,138.8281,138.9567,7819.0
2024-05-15 14:10:00,140.48,140.52,140.35,140.46,6210.0,138.9468,138.9863,138.8182,138.927,6210.0
2024-05-15 14:15:00,140.47,140.48,140.35,140.39,5672.0,138.9369,138.9468,138.8182,138.8578,5672.0
2024-05-15 14:20:00,140.38,140.38,140.21,140.32,3203.0,138.8479,138.8479,138.6797,138.7885,3203.0
2024-05-15 14:25:00,140.33,140.33,140.22,140.26,5218.0,138.7984,138.7984,138.6896,138.7292,5218.0
2024-05-15 14:30:00,140.3,140.55,140.27,140.48,11532.0,138.7687,139.016,138.7391,138.9468,11532.0
2024-05-15 14:35:00,140.51,140.51,140.32,140.34,8247.0,138.9765,138.9765,138.7885,138.8083,8247.0
2024-05-15 14:40:00,140.35,140.44,140.24,140.41,7964.0,138.8182,138.9072,138.7094,138.8775,7964.0
2024-05-15 14:45:00,140.42,140.72,140.42,140.56,10910.0,138.8874,139.1842,138.8874,139.0259,10910.0
2024-05-15 14:50:00,140.54,140.66,140.5,140.53,7541.0,139.0061,139.1248,138.9666,138.9962,7541.0
2024-05-15 14:55:00,140.52,140.52,140.41,140.47,5450.0,138.9863,138.9863,138.8775,138.9369,5450.0
2024-05-15 15:00:00,140.47,140.52,140.41,140.41,8571.0,138.9369,138.9863,138.8775,138.8775,8571.0
2024-05-15 15:05:00,140.41,140.5,140.36,140.43,6505.0,138.8775,138.9666,138.8281,138.8973,6505.0
2024-05-15 15:10:00,140.47,140.57,140.46,140.47,6908.0,138.9369,139.0358,138.927,138.9369,6908.0
2024-05-15 15:15:00,140.53,140.6,140.38,140.53,17456.0,138.9962,139.0655,138.8479,138.9962,17456.0
2024-05-15 15:20:00,140.53,140.79,140.49,140.75,7562.0,138.9962,139.2534,138.9567,139.2138,7562.0
2024-05-15 15:25:00,140.75,140.83,140.63,140.68,14965.0,139.2138,139.293,139.0951,139.1446,14965.0
2024-05-15 15:30:00,140.67,140.74,140.56,140.63,7137.0,139.1347,139.2039,139.0259,139.0951,7137.0
2024-05-15 15:35:00,140.63,140.81,140.58,140.81,8461.0,139.0951,139.2732,139.0457,139.2732,8461.0
2024-05-15 15:40:00,140.85,140.88,140.76,140.83,13574.0,139.3127,139.3424,139.2237,139.293,13574.0
2024-05-15 15:45:00,140.82,140.85,140.7,140.78,16509.0,139.2831,139.3127,139.1644,139.2435,16509.0
2024-05-15 15:50:00,140.78,140.94,140.65,140.75,41790.0,139.2435,139.4018,139.1149,139.2138,41790.0
2024-05-15 15:55:00,140.73,140.83,140.59,140.6,78294.0,139.194,139.293,139.0556,139.0655,78294.0
2024-05-16 09:30:00,141.0,141.6,140.87,141.5,23089.0,139.4611,140.0546,139.3325,139.9556,23089.0
2024-05-16 09:35:00,141.08,141.26,140.63,140.83,9797.0,139.5402,139.7183,139.0951,139.293,9797.0
2024-05-16 09:40:00,140.81,140.82,140.41,140.55,3681.0,139.2732,139.2831,138.8775,139.016,3681.0
2024-05-16 09:45:00,140.6,141.0,140.6,141.0,4925.0,139.0655,139.4611,139.0655,139.4611,4925.0
2024-05-16 09:50:00,141.08,141.95,140.92,141.77,86649.0,139.5402,140.4007,139.382,140.2227,86649.0
2024-05-16 09:55:00,141.84,141.85,141.01,141.16,63551.0,140.2919,140.3018,139.471,139.6194,63551.0
2024-05-16 10:00:00,141.14,141.48,141.02,141.29,14817.0,139.5996,139.9359,139.4809,139.7479,14817.0
2024-05-16 10:05:00,141.23,141.29,140.94,141.24,15426.0,139.6886,139.7479,139.4018,139.6985,15426.0
2024-05-16 10:10:00,141.16,141.23,140.81,141.18,9918.0,139.6194,139.6886,139.2732,139.6391,9918.0
2024-05-16 10:15:00,141.18,141.56,141.09,141.39,9868.0,139.6391,140.015,139.5501,139.8468,9868.0
2024-05-16 10:20:00,141.32,141.38,140.8,140.89,11096.0,139.7776,139.837,139.2633,139.3523,11096.0
2024-05-16 10:25:00,140.8,140.97,140.67,140.67,9597.0,139.2633,139.4314,139.1347,139.1347,9597.0
2024-05-16 10:30:00,140.67,140.75,140.49,140.49,4961.0,139.1347,139.2138,138.9567,138.9567,4961.0
2024-05-16 10:35:00,140.56,140.83,140.51,140.74,6640.0,139.0259,139.293,138.9765,139.2039,6640.0
2024-05-16 10:40:00,140.73,140.98,140.73,140.98,4773.0,139.194,139.4413,139.194,139.4413,4773.0
2024-05-16 10:45:00,140.98,141.23,140.94,141.09,4160.0,139.4413,139.6886,139.4018,139.5501,4160.0
2024-05-16 10:50:00,141.1,141.29,141.05,141.27,9953.0,139.56,139.7479,139.5106,139.7282,9953.0
2024-05-16 10:55:00,141.25,141.25,141.06,141.25,7777.0,139.7084,139.7084,139.5204,139.7084,7777.0
2024-05-16 11:00:00,141.16,141.29,141.11,141.26,5123.0,139.6194,139.7479,139.5699,139.7183,5123.0
2024-05-16 11:05:00,141.25,141.44,141.19,141.32,56556.0,139.7084,139.8963,139.649,139.7776,56556.0
2024-05-16 11:10:00,141.3,141.44,141.24,141.27,17090.0,139.7578,139.8963,139.6985,139.7282,17090.0
2024-05-16 11:15:00,141.21,141.34,141.06,141.22,12784.0,139.6688,139.7974,139.5204,139.6787,12784.0
2024-05-16 11:20:00,141.18,141.45,141.18,141.34,7314.0,139.6391,139.9062,139.6391,139.7974,7314.0
2024-05-16 11:25:00,141.4,141.6,141.33,141.59,14328.0,139.8567,140.0546,139.7875,140.0447,14328.0
2024-05-16 11:30:00,141.62,141.73,141.6,141.69,5457.0,140.0743,140.1831,140.0546,140.1436,5457.0
2024-05-16 11:35:00,141.64,141.8,141.53,141.55,4308.0,140.0941,140.2524,139.9853,140.0051,4308.0
2024-05-16 11:40:00,141.52,141.7,141.48,141.7,5926.0,139.9754,140.1535,139.9359,140.1535,5926.0
2024-05-16 11:45:00,141.73,141.81,141.48,141.6,30003.0,140.1831,140.2623,139.9359,140.0546,30003.0
2024-05-16 11:50:00,141.66,141.88,141.64,141.71,8215.0,140.1139,140.3315,140.0941,140.1634,8215.0
2024-05-16 11:55:00,141.71,141.88,141.71,141.74,5972.0,140.1634,140.3315,140.1634,140.193,5972.0
2024-05-16 12:00:00,141.83,141.84,141.64,141.82,4501.0,140.282,140.2919,140.0941,140.2722,4501.0
2024-05-16 12:05:00,141.8,142.68,141.8,142.57,93802.0,140.2524,141.1228,140.2524,141.014,93802.0
2024-05-16 12:10:00,142.52,142.8,142.45,142.74,52029.0,140.9645,141.2415,140.8953,141.1821,52029.0
2024-05-16 12:15:00,142.75,143.25,142.69,143.1,84945.0,141.192,141.6865,141.1327,141.5382,84945.0
2024-05-16 12:20:00,143.09,143.25,142.97,143.08,18830.0,141.5283,141.6865,141.4096,141.5184,18830.0
2024-05-16 12:25:00,143.11,143.15,142.88,143.11,14595.0,141.5481,141.5876,141.3206,141.5481,14595.0
2024-05-16 12:30:00,143.06,143.07,142.7,142.72,8010.0,141.4986,141.5085,141.1425,141.1623,8010.0
2024-05-16 12:35:00,142.73,142.91,142.73,142.88,10196.0,141.1722,141.3503,141.1722,141.3206,10196.0
2024-05-16 12:40:00,142.8,143.0,142.76,142.95,9594.0,141.2415,141.4393,141.2019,141.3898,9594.0
2024-05-16 12:45:00,142.97,142.99,142.72,142.79,13495.0,141.4096,141.4294,141.1623,141.2316,13495.0
2024-05-16 12:50:00,142.76,143.6,142.75,143.51,148159.0,141.2019,142.0327,141.192,141.9437,148159.0
2024-05-16 12:55:00,143.5,143.71,143.4,143.57,22849.0,141.9338,142.1415,141.8349,142.0031,22849.0
2024-05-16 13:00:00,143.56,143.56,143.37,143.43,22039.0,141.9932,141.9932,141.8052,141.8646,22039.0
2024-05-16 13:05:00,143.46,143.88,143.44,143.78,79664.0,141.8943,142.3097,141.8745,142.2108,79664.0
2024-05-16 13:10:00,143.78,144.34,143.6,144.25,71320.0,142.2108,142.7646,142.0327,142.6756,71320.0
2024-05-16 13:15:00,144.26,144.26,143.82,143.84,28135.0,142.6855,142.6855,142.2503,142.2701,28135.0
2024-05-16 13:20:00,143.86,144.01,143.33,143.35,22187.0,142.2899,142.4383,141.7657,141.7855,22187.0
2024-05-16 13:25:00,143.32,143.46,143.16,143.17,11921.0,141.7558,141.8943,141.5975,141.6074,11921.0
2024-05-16 13:30:00,143.18,143.25,142.89,142.89,10243.0,141.6173,141.6865,141.3305,141.3305,10243.0
2024-05-16 13:35:00,142.93,142.93,142.62,142.77,8109.0,141.37,141.37,141.0634,141.2118,8109.0
2024-05-16 13:40:00,142.87,142.92,142.58,142.58,14206.0,141.3107,141.3601,141.0239,141.0239,14206.0
2024-05-16 13:45:00,142.64,142.73,142.51,142.51,6344.0,141.0832,141.1722,140.9546,140.9546,6344.0
2024-05-16 13:50:00,142.62,142.73,142.52,142.54,6173.0,141.0634,141.1722,140.9645,140.9843,6173.0
2024-05-16 13:55:00,142.55,142.61,142.46,142.61,7361.0,140.9942,141.0535,140.9052,141.0535,7361.0
2024-05-16 14:00:00,142.62,142.66,142.35,142.43,18147.0,141.0634,141.103,140.7964,140.8755,18147.0
2024-05-16 14:05:00,142.39,142.54,142.32,142.54,11510.0,140.8359,140.9843,140.7667,140.9843,11510.0
2024-05-16 14:10:00,142.51,142.68,142.49,142.59,13556.0,140.9546,141.1228,140.9348,141.0337,13556.0
2024-05-16 14:15:00,142.55,142.71,142.45,142.5,30437.0,140.9942,141.1524,140.8953,140.9447,30437.0
2024-05-16 14:20:00,142.62,142.83,142.5,142.53,9312.0,141.0634,141.2711,140.9447,140.9744,9312.0
2024-05-16 14:25:00,142.55,142.55,142.36,142.49,6691.0,140.9942,140.9942,140.8063,140.9348,6691.0
2024-05-16 14:30:00,142.45,142.55,142.39,142.39,10002.0,140.8953,140.9942,140.8359,140.8359,10002.0
2024-05-16 14:35:00,142.43,142.52,142.34,142.5,9911.0,140.8755,140.9645,140.7865,140.9447,9911.0
2024-05-16 14:40:00,142.5,142.5,142.36,142.42,9376.0,140.9447,140.9447,140.8063,140.8656,9376.0
2024-05-16 14:45:00,142.4,142.44,142.35,142.42,3443.0,140.8458,140.8854,140.7964,140.8656,3443.0
2024-05-16 14:50:00,142.43,142.61,142.38,142.54,8608.0,140.8755,141.0535,140.826,140.9843,8608.0
2024-05-16 14:55:00,142.64,142.74,142.54,142.71,2834.0,141.0832,141.1821,140.9843,141.1524,2834.0
2024-05-16 15:00:00,142.69,142.97,142.64,142.86,11179.0,141.1327,141.4096,141.0832,141.3008,11179.0
2024-05-16 15:05:00,142.87,143.06,142.86,143.04,8812.0,141.3107,141.4986,141.3008,141.4788,8812.0
2024-05-16 15:10:00,143.03,143.03,142.84,142.95,13036.0,141.4689,141.4689,141.281,141.3898,13036.0
2024-05-16 15:15:00,142.92,142.98,142.76,142.79,7867.0,141.3601,141.4195,141.2019,141.2316,7867.0
2024-05-16 15:20:00,142.81,142.92,142.8,142.81,7822.0,141.2513,141.3601,141.2415,141.2513,7822.0
2024-05-16 15:25:00,142.8,143.03,142.73,143.03,10089.0,141.2415,141.4689,141.1722,141.4689,10089.0
2024-05-16 15:30:00,143.03,143.1,142.86,143.0,27504.0,141.4689,141.5382,141.3008,141.4393,27504.0
2024-05-16 15:35:00,143.02,143.09,142.95,143.02,24525.0,141.4591,141.5283,141.3898,141.4591,24525.0
2024-05-16 15:40:00,143.04,143.07,142.76,142.81,28513.0,141.4788,141.5085,141.2019,141.2513,28513.0
2024-05-16 15:45:00,142.79,143.06,142.69,143.06,45294.0,141.2316,141.4986,141.1327,141.4986,45294.0
2024-05-16 15:50:00,143.1,143.33,142.96,143.31,52167.0,141.5382,141.7657,141.3997,141.7459,52167.0
2024-05-16 15:55:00,143.31,143.31,142.84,142.9,135653.0,141.7459,141.7459,141.281,141.3404,135653.0
2024-05-17 09:30:00,143.16,143.95,142.93,143.08,56673.0,141.5975,142.3789,141.37,141.5184,56673.0
2024-05-17 09:35:00,143.07,143.33,142.87,143.11,12503.0,141.5085,141.7657,141.3107,141.5481,12503.0
2024-05-17 09:40:00,143.23,143.23,142.78,142.8,11308.0,141.6668,141.6668,141.2217,141.2415,11308.0
2024-05-17 09:45:00,142.9,143.3,142.89,143.22,7182.0,141.3404,141.736,141.3305,141.6569,7182.0
2024-05-17 09:50:00,143.28,143.3,142.99,143.22,5751.0,141.7162,141.736,141.4294,141.6569,5751.0
2024-05-17 09:55:00,143.14,143.2,142.93,143.08,6836.0,141.5777,141.6371,141.37,141.5184,6836.0
2024-05-17 10:00:00,143.15,143.19,143.0,143.06,12642.0,141.5876,141.6272,141.4393,141.4986,12642.0
2024-05-17 10:05:00,143.11,143.16,142.85,143.02,26724.0,141.5481,141.5975,141.2909,141.4591,26724.0
2024-05-17 10:10:00,143.0,143.12,142.9,143.01,13402.0,141.4393,141.558,141.3404,141.4492,13402.0
2024-05-17 10:15:00,143.02,143.16,142.96,143.06,7340.0,141.4591,141.5975,141.3997,141.4986,7340.0
2024-05-17 10:20:00,143.08,143.36,142.99,143.36,5977.0,141.5184,141.7953,141.4294,141.7953,5977.0
2024-05-17 10:25:00,143.3,143.49,143.26,143.49,4435.0,141.736,141.9239,141.6964,141.9239,4435.0
2024-05-17 10:30:00,143.48,143.58,143.32,143.47,7925.0,141.914,142.0129,141.7558,141.9041,7925.0
2024-05-17 10:35:00,143.5,143.6,143.33,143.42,8839.0,141.9338,142.0327,141.7657,141.8547,8839.0
2024-05-17 10:40:00,143.43,143.48,143.2,143.2,2050.0,141.8646,141.914,141.6371,141.6371,2050.0
2024-05-17 10:45:00,143.21,143.31,143.12,143.15,3747.0,141.647,141.7459,141.558,141.5876,3747.0
2024-05-17 10:50:00,143.17,143.17,143.04,143.09,3450.0,141.6074,141.6074,141.4788,141.5283,3450.0
2024-05-17 10:55:00,143.05,143.2,143.01,143.05,8035.0,141.4887,141.6371,141.4492,141.4887,8035.0
2024-05-17 11:00:00,143.08,143.1,142.89,142.95,7080.0,141.5184,141.5382,141.3305,141.3898,7080.0
2024-05-17 11:05:00,142.91,143.19,142.9,143.18,9187.0,141.3503,141.6272,141.3404,141.6173,9187.0
2024-05-17 11:10:00,143.16,143.35,143.13,143.34,6230.0,141.5975,141.7855,141.5679,141.7756,6230.0
2024-05-17 11:15:00,143.32,143.41,143.29,143.37,1500.0,141.7558,141.8448,141.7261,141.8052,1500.0
2024-05-17 11:20:00,143.31,143.35,143.16,143.18,5828.0,141.7459,141.7855,141.5975,141.6173,5828.0
2024-05-17 11:25:00,143.15,143.16,142.91,142.97,7305.0,141.5876,141.5975,141.3503,141.4096,7305.0
2024-05-17 11:30:00,142.98,143.03,142.69,142.81,10931.0,141.4195,141.4689,141.1327,141.2513,10931.0
2024-05-17 11:35:00,142.81,142.89,142.67,142.76,5106.0,141.2513,141.3305,141.1129,141.2019,5106.0
2024-05-17 11:40:00,142.83,142.88,142.77,142.8,5918.0,141.2711,141.3206,141.2118,141.2415,5918.0
2024-05-17 11:45:00,142.79,142.79,142.62,142.68,5174.0,141.2316,141.2316,141.0634,141.1228,5174.0
2024-05-17 11:50:00,142.68,142.84,142.68,142.73,2955.0,141.1228,141.281,141.1228,141.1722,2955.0
2024-05-17 11:55:00,142.72,142.87,142.72,142.87,3128.0,141.1623,141.3107,141.1623,141.3107,3128.0
2024-05-17 12:00:00,142.93,143.0,142.78,142.84,4925.0,141.37,141.4393,141.2217,141.281,4925.0
2024-05-17 12:05:00,142.79,142.79,142.68,142.69,2109.0,141.2316,141.2316,141.1228,141.1327,2109.0
2024-05-17 12:10:00,142.69,142.77,142.65,142.65,2883.0,141.1327,141.2118,141.0931,141.0931,2883.0
2024-05-17 12:15:00,142.67,142.7,142.55,142.61,3686.0,141.1129,141.1425,140.9942,141.0535,3686.0
2024-05-17 12:20:00,142.57,142.6,142.41,142.43,6665.0,141.014,141.0436,140.8557,140.8755,6665.0
2024-05-17 12:25:00,142.46,142.49,142.42,142.47,2219.0,140.9052,140.9348,140.8656,140.9151,2219.0
2024-05-17 12:30:00,142.49,142.49,142.4,142.42,7090.0,140.9348,140.9348,140.8458,140.8656,7090.0
2024-05-17 12:35:00,142.43,142.46,142.33,142.38,4373.0,140.8755,140.9052,140.7766,140.826,4373.0
2024-05-17 12:40:00,142.38,142.41,142.33,142.33,2778.0,140.826,140.8557,140.7766,140.7766,2778.0
2024-05-17 12:45:00,142.33,142.41,142.24,142.39,4741.0,140.7766,140.8557,140.6876,140.8359,4741.0
2024-05-17 12:50:00,142.38,142.51,142.35,142.5,3692.0,140.826,140.9546,140.7964,140.9447,3692.0
2024-05-17 12:55:00,142.51,142.65,142.5,142.61,3036.0,140.9546,141.0931,140.9447,141.0535,3036.0
2024-05-17 13:00:00,142.65,142.65,142.46,142.53,2829.0,141.0931,141.0931,140.9052,140.9744,2829.0
2024-05-17 13:05:00,142.49,142.59,142.47,142.58,4636.0,140.9348,141.0337,140.9151,141.0239,4636.0
2024-05-17 13:10:00,142.59,142.81,142.59,142.7,3230.0,141.0337,141.2513,141.0337,141.1425,3230.0
2024-05-17 13:15:00,142.71,142.71,142.53,142.53,2915.0,141.1524,141.1524,140.9744,140.9744,2915.0
2024-05-17 13:20:00,142.53,142.53,142.3,142.44,7974.0,140.9744,140.9744,140.7469,140.8854,7974.0
2024-05-17 13:25:00,142.48,142.53,142.46,142.53,1337.0,140.925,140.9744,140.9052,140.9744,1337.0
2024-05-17 13:30:00,142.58,142.58,142.45,142.52,1717.0,141.0239,141.0239,140.8953,140.9645,1717.0
2024-05-17 13:35:00,142.6,142.78,142.6,142.7,2830.0,141.0436,141.2217,141.0436,141.1425,2830.0
2024-05-17 13:40:00,142.72,142.76,142.62,142.66,3192.0,141.1623,141.2019,141.0634,141.103,3192.0
2024-05-17 13:45:00,142.62,142.62,142.52,142.52,3936.0,141.0634,141.0634,140.9645,140.9645,3936.0
2024-05-17 13:50:00,142.51,142.59,142.47,142.47,2774.0,140.9546,141.0337,140.9151,140.9151,2774.0
2024-05-17 13:55:00,142.55,142.6,142.5,142.5,2756.0,140.9942,141.0436,140.9447,140.9447,2756.0
2024-05-17 14:00:00,142.53,142.53,142.39,142.4,2873.0,140.9744,140.9744,140.8359,140.8458,2873.0
2024-05-17 14:05:00,142.39,142.48,142.28,142.41,8961.0,140.8359,140.925,140.7271,140.8557,8961.0
2024-05-17 14:10:00,142.39,142.4,142.05,142.05,5813.0,140.8359,140.8458,140.4996,140.4996,5813.0
2024-05-17 14:15:00,142.04,142.18,142.04,142.14,3310.0,140.4898,140.6282,140.4898,140.5887,3310.0
2024-05-17 14:20:00,142.13,142.16,141.98,142.1,4638.0,140.5788,140.6084,140.4304,140.5491,4638.0
2024-05-17 14:25:00,142.1,142.19,142.08,142.15,3840.0,140.5491,140.6381,140.5293,140.5986,3840.0
2024-05-17 14:30:00,142.12,142.16,141.99,142.09,8187.0,140.5689,140.6084,140.4403,140.5392,8187.0
2024-05-17 14:35:00,142.06,142.07,141.9,141.98,5626.0,140.5095,140.5194,140.3513,140.4304,5626.0
2024-05-17 14:40:00,141.95,141.96,141.86,141.86,2851.0,140.4007,140.4106,140.3117,140.3117,2851.0
2024-05-17 14:45:00,141.86,141.87,141.76,141.85,4099.0,140.3117,140.3216,140.2128,140.3018,4099.0
2024-05-17 14:50:00,141.87,141.9,141.71,141.84,8584.0,140.3216,140.3513,140.1634,140.2919,8584.0
2024-05-17 14:55:00,141.81,141.98,141.73,141.89,8869.0,140.2623,140.4304,140.1831,140.3414,8869.0
2024-05-17 15:00:00,141.9,141.98,141.79,141.94,19555.0,140.3513,140.4304,140.2425,140.3908,19555.0
2024-05-17 15:05:00,141.91,141.97,141.76,141.97,4333.0,140.3612,140.4205,140.2128,140.4205,4333.0
2024-05-17 15:10:00,141.95,142.01,141.9,141.95,6385.0,140.4007,140.4601,140.3513,140.4007,6385.0
2024-05-17 15:15:00,141.99,141.99,141.73,141.74,8285.0,140.4403,140.4403,140.1831,140.193,8285.0
2024-05-17 15:20:00,141.74,141.8,141.63,141.77,6119.0,140.193,140.2524,140.0842,140.2227,6119.0
2024-05-17 15:25:00,141.75,141.91,141.61,141.63,8535.0,140.2029,140.3612,140.0644,140.0842,8535.0
2024-05-17 15:30:00,141.63,141.69,141.59,141.61,8376.0,140.0842,140.1436,140.0447,140.0644,8376.0
2024-05-17 15:35:00,141.64,141.69,141.56,141.69,8137.0,140.0941,140.1436,140.015,140.1436,8137.0
2024-05-17 15:40:00,141.68,141.79,141.35,141.35,12972.0,140.1337,140.2425,139.8073,139.8073,12972.0
2024-05-17 15:45:00,141.38,141.46,141.35,141.4,13461.0,139.837,139.9161,139.8073,139.8567,13461.0
2024-05-17 15:50:00,141.37,141.84,141.32,141.84,39025.0,139.8271,140.2919,139.7776,140.2919,39025.0
2024-05-17 15:55:00,141.87,141.94,141.73,141.93,65651.0,140.3216,140.3908,140.1831,140.381,65651.0
2024-05-20 09:30:00,143.3,146.11,143.3,145.54,166527.0,141.736,144.5153,141.736,143.9516,166527.0
2024-05-20 09:35:00,145.9,146.44,145.34,146.41,74809.0,144.3076,144.8417,143.7537,144.8121,74809.0
2024-05-20 09:40:00,146.49,147.42,145.99,146.67,66664.0,144.8912,145.811,144.3966,145.0692,66664.0
2024-05-20 09:45:00,146.54,148.86,146.36,148.54,85428.0,144.9406,147.2353,144.7626,146.9188,85428.0
2024-05-20 09:50:00,148.64,148.75,148.05,148.31,56763.0,147.0177,147.1265,146.4342,146.6913,56763.0
2024-05-20 09:55:00,148.2,148.95,147.95,148.34,37839.0,146.5825,147.3243,146.3352,146.721,37839.0
2024-05-20 10:00:00,148.29,148.38,147.31,147.96,59358.0,146.6715,146.7606,145.7022,146.3451,59358.0
2024-05-20 10:05:00,147.95,148.29,147.61,148.24,46549.0,146.3352,146.6715,145.999,146.6221,46549.0
2024-05-20 10:10:00,148.13,148.51,148.03,148.39,26148.0,146.5133,146.8891,146.4144,146.7704,26148.0
2024-05-20 10:15:00,148.37,148.81,148.27,148.27,42313.0,146.7507,147.1859,146.6518,146.6518,42313.0
2024-05-20 10:20:00,148.23,148.55,148.01,148.16,20343.0,146.6122,146.9287,146.3946,146.543,20343.0
2024-05-20 10:25:00,148.01,148.1,147.72,147.86,23144.0,146.3946,146.4836,146.1078,146.2462,23144.0
2024-05-20 10:30:00,148.04,148.51,147.98,148.41,12036.0,146.4243,146.8891,146.3649,146.7902,12036.0
2024-05-20 10:35:00,148.48,148.76,148.48,148.7,18796.0,146.8595,147.1364,146.8595,147.0771,18796.0
2024-05-20 10:40:00,148.73,148.9,148.33,148.42,16170.0,147.1067,147.2749,146.7111,146.8001,16170.0
2024-05-20 10:45:00,148.36,148.95,148.35,148.89,31299.0,146.7408,147.3243,146.7309,147.265,31299.0
2024-05-20 10:50:00,148.95,149.29,148.82,149.07,39060.0,147.3243,147.6606,147.1958,147.443,39060.0
2024-05-20 10:55:00,149.05,149.41,148.91,149.34,35749.0,147.4232,147.7793,147.2848,147.7101,35749.0
2024-05-20 11:00:00,149.34,149.91,149.19,149.91,44303.0,147.7101,148.2739,147.5617,148.2739,44303.0
2024-05-20 11:05:00,149.81,149.85,149.15,149.38,24825.0,148.1749,148.2145,147.5222,147.7496,24825.0
2024-05-20 11:10:00,149.45,149.68,149.4,149.59,19029.0,147.8189,148.0464,147.7694,147.9574,19029.0
2024-05-20 11:15:00,149.65,150.23,149.64,150.15,72480.0,148.0167,148.5904,148.0068,148.5112,72480.0
2024-05-20 11:20:00,150.18,150.23,149.6,149.6,34233.0,148.5409,148.5904,147.9672,147.9672,34233.0
2024-05-20 11:25:00,149.61,149.99,149.6,149.9,22248.0,147.9771,148.353,147.9672,148.264,22248.0
2024-05-20 11:30:00,149.78,150.47,149.6,150.41,24970.0,148.1453,148.8277,147.9672,148.7684,24970.0
2024-05-20 11:35:00,150.46,150.63,150.34,150.53,23195.0,148.8179,148.986,148.6992,148.8871,23195.0
2024-05-20 11:40:00,150.53,150.7,150.34,150.7,17384.0,148.8871,149.0552,148.6992,149.0552,17384.0
2024-05-20 11:45:00,150.67,150.9,150.62,150.76,21177.0,149.0256,149.2531,148.9761,149.1146,21177.0
2024-05-20 11:50:00,150.75,150.76,150.14,150.41,27592.0,149.1047,149.1146,148.5013,148.7684,27592.0
2024-05-20 11:55:00,150.34,150.37,150.08,150.37,21569.0,148.6992,148.7288,148.442,148.7288,21569.0
2024-05-20 12:00:00,150.42,150.7,150.39,150.54,5539.0,148.7783,149.0552,148.7486,148.897,5539.0
2024-05-20 12:05:00,150.69,150.69,150.14,150.33,10100.0,149.0453,149.0453,148.5013,148.6893,10100.0
2024-05-20 12:10:00,150.38,150.5,149.97,150.0,17532.0,148.7387,148.8574,148.3332,148.3629,17532.0
2024-05-20 12:15:00,149.98,150.06,149.66,149.82,23323.0,148.3431,148.4222,148.0266,148.1848,23323.0
2024-05-20 12:20:00,149.83,149.98,149.67,149.81,4841.0,148.1947,148.3431,148.0365,148.1749,4841.0
2024-05-20 12:25:00,149.78,149.82,149.46,149.79,27986.0,148.1453,148.1848,147.8288,148.1552,27986.0
2024-05-20 12:30:00,149.71,149.95,149.69,149.86,5568.0,148.076,148.3134,148.0563,148.2244,5568.0
2024-05-20 12:35:00,149.86,149.86,149.54,149.55,11363.0,148.2244,148.2244,147.9079,147.9178,11363.0
2024-05-20 12:40:00,149.58,149.58,148.94,148.99,21464.0,147.9475,147.9475,147.3144,147.3639,21464.0
2024-05-20 12:45:00,148.98,149.25,148.83,149.14,11967.0,147.354,147.6211,147.2056,147.5123,11967.0
2024-05-20 12:50:00,149.14,149.22,148.78,148.79,7052.0,147.5123,147.5914,147.1562,147.1661,7052.0
2024-05-20 12:55:00,148.8,149.03,148.79,149.0,11065.0,147.176,147.4035,147.1661,147.3738,11065.0
2024-05-20 13:00:00,149.0,149.18,148.9,149.11,9037.0,147.3738,147.5518,147.2749,147.4826,9037.0
2024-05-20 13:05:00,149.07,149.14,148.96,149.07,5345.0,147.443,147.5123,147.3342,147.443,5345.0
2024-05-20 13:10:00,149.04,149.26,148.97,148.97,7865.0,147.4134,147.631,147.3441,147.3441,7865.0
2024-05-20 13:15:00,148.99,149.24,148.94,148.99,8781.0,147.3639,147.6112,147.3144,147.3639,8781.0
2024-05-20 13:20:00,149.0,149.05,148.86,148.86,7062.0,147.3738,147.4232,147.2353,147.2353,7062.0
2024-05-20 13:25:00,148.85,149.14,148.47,148.63,16000.0,147.2254,147.5123,146.8496,147.0078,16000.0
2024-05-20 13:30:00,148.54,148.72,148.42,148.64,7852.0,146.9188,147.0968,146.8001,147.0177,7852.0
2024-05-20 13:35:00,148.59,148.69,148.55,148.69,5369.0,146.9683,147.0672,146.9287,147.0672,5369.0
2024-05-20 13:40:00,148.71,148.84,148.6,148.67,8431.0,147.087,147.2155,146.9782,147.0474,8431.0
2024-05-20 13:45:00,148.68,148.95,148.67,148.84,14991.0,147.0573,147.3243,147.0474,147.2155,14991.0
2024-05-20 13:50:00,148.87,148.88,148.62,148.7,9194.0,147.2452,147.2551,146.9979,147.0771,9194.0
2024-05-20 13:55:00,148.73,148.8,148.64,148.7,11508.0,147.1067,147.176,147.0177,147.0771,11508.0
2024-05-20 14:00:00,148.71,148.71,148.53,148.56,6072.0,147.087,147.087,146.9089,146.9386,6072.0
2024-05-20 14:05:00,148.57,148.6,148.22,148.39,13661.0,146.9485,146.9782,146.6023,146.7704,13661.0
2024-05-20 14:10:00,148.39,148.48,148.23,148.28,6164.0,146.7704,146.8595,146.6122,146.6616,6164.0
2024-05-20 14:15:00,148.22,148.6,148.22,148.45,16132.0,146.6023,146.9782,146.6023,146.8298,16132.0
2024-05-20 14:20:00,148.47,148.52,148.18,148.22,7792.0,146.8496,146.899,146.5627,146.6023,7792.0
2024-05-20 14:25:00,148.19,148.35,148.14,148.14,18642.0,146.5726,146.7309,146.5232,146.5232,18642.0
2024-05-20 14:30:00,148.19,148.3,148.0,148.19,17677.0,146.5726,146.6814,146.3847,146.5726,17677.0
2024-05-20 14:35:00,148.21,148.34,148.13,148.23,12354.0,146.5924,146.721,146.5133,146.6122,12354.0
2024-05-20 14:40:00,148.25,148.31,148.11,148.22,12861.0,146.632,146.6913,146.4935,146.6023,12861.0
2024-05-20 14:45:00,148.24,148.26,147.93,148.19,26381.0,146.6221,146.6419,146.3155,146.5726,26381.0
2024-05-20 14:50:00,148.22,148.27,148.13,148.21,13256.0,146.6023,146.6518,146.5133,146.5924,13256.0
2024-05-20 14:55:00,148.2,148.39,147.91,147.95,14271.0,146.5825,146.7704,146.2957,146.3352,14271.0
2024-05-20 15:00:00,147.93,147.98,147.84,147.89,7471.0,146.3155,146.3649,146.2265,146.2759,7471.0
2024-05-20 15:05:00,147.85,148.13,147.75,148.08,25203.0,146.2363,146.5133,146.1374,146.4638,25203.0
2024-05-20 15:10:00,148.08,148.32,147.98,148.27,36694.0,146.4638,146.7012,146.3649,146.6518,36694.0
2024-05-20 15:15:00,148.3,148.32,148.04,148.23,20335.0,146.6814,146.7012,146.4243,146.6122,20335.0
2024-05-20 15:20:00,148.23,148.37,148.04,148.19,17304.0,146.6122,146.7507,146.4243,146.5726,17304.0
2024-05-20 15:25:00,148.23,148.34,148.17,148.25,16608.0,146.6122,146.721,146.5528,146.632,16608.0
2024-05-20 15:30:00,148.22,148.34,148.17,148.3,12327.0,146.6023,146.721,146.5528,146.6814,12327.0
2024-05-20 15:35:00,148.34,148.71,148.23,148.49,63101.0,146.721,147.087,146.6122,146.8694,63101.0
2024-05-20 15:40:00,148.43,148.49,147.99,147.99,37464.0,146.81,146.8694,146.3748,146.3748,37464.0
2024-05-20 15:45:00,148.01,148.19,147.91,147.91,28771.0,146.3946,146.5726,146.2957,146.2957,28771.0
2024-05-20 15:50:00,147.94,148.02,147.4,147.48,36080.0,146.3254,146.4045,145.7913,145.8704,36080.0
2024-05-20 15:55:00,147.46,147.76,147.45,147.76,144517.0,145.8506,146.1473,145.8407,146.1473,144517.0
2024-05-21 09:30:00,146.86,148.2,146.37,148.05,56136.0,145.2571,146.5825,144.7725,146.4342,56136.0
2024-05-21 09:35:00,148.01,148.5,147.72,148.47,15352.0,146.3946,146.8792,146.1078,146.8496,15352.0
2024-05-21 09:40:00,148.29,148.5,147.84,148.4,17212.0,146.6715,146.8792,146.2265,146.7803,17212.0
2024-05-21 09:45:00,148.33,148.73,148.08,148.43,9913.0,146.7111,147.1067,146.4638,146.81,9913.0
2024-05-21 09:50:00,148.34,148.47,147.86,148.09,13000.0,146.721,146.8496,146.2462,146.4737,13000.0
2024-05-21 09:55:00,148.09,148.23,147.64,147.76,48047.0,146.4737,146.6122,146.0286,146.1473,48047.0
2024-05-21 10:00:00,147.78,148.15,147.57,148.15,21005.0,146.1671,146.5331,145.9594,146.5331,21005.0
2024-05-21 10:05:00,148.04,148.35,147.96,148.24,13966.0,146.4243,146.7309,146.3451,146.6221,13966.0
2024-05-21 10:10:00,148.31,148.52,148.18,148.42,12194.0,146.6913,146.899,146.5627,146.8001,12194.0
2024-05-21 10:15:00,148.37,148.63,148.25,148.28,18293.0,146.7507,147.0078,146.632,146.6616,18293.0
2024-05-21 10:20:00,148.24,148.32,148.1,148.28,6686.0,146.6221,146.7012,146.4836,146.6616,6686.0
2024-05-21 10:25:00,148.21,148.69,148.1,148.68,23704.0,146.5924,147.0672,146.4836,147.0573,23704.0
2024-05-21 10:30:00,148.56,148.94,148.43,148.88,9307.0,146.9386,147.3144,146.81,147.2551,9307.0
2024-05-21 10:35:00,148.84,148.84,148.55,148.69,15917.0,147.2155,147.2155,146.9287,147.0672,15917.0
2024-05-21 10:40:00,148.74,148.8,148.53,148.66,12529.0,147.1166,147.176,146.9089,147.0375,12529.0
2024-05-21 10:45:00,148.68,148.97,148.6,148.77,20840.0,147.0573,147.3441,146.9782,147.1463,20840.0
2024-05-21 10:50:00,148.71,149.0,148.59,148.72,68819.0,147.087,147.3738,146.9683,147.0968,68819.0
2024-05-21 10:55:00,148.73,148.73,148.41,148.42,9162.0,147.1067,147.1067,146.7902,146.8001,9162.0
2024-05-21 11:00:00,148.36,148.47,148.36,148.43,13182.0,146.7408,146.8496,146.7408,146.81,13182.0
2024-05-21 11:05:00,148.4,148.43,148.24,148.34,7333.0,146.7803,146.81,146.6221,146.721,7333.0
2024-05-21 11:10:00,148.38,148.6,148.34,148.58,8776.0,146.7606,146.9782,146.721,146.9584,8776.0
2024-05-21 11:15:00,148.67,148.95,148.58,148.92,11964.0,147.0474,147.3243,146.9584,147.2947,11964.0
2024-05-21 11:20:00,148.94,149.05,148.84,149.02,15343.0,147.3144,147.4232,147.2155,147.3936,15343.0
2024-05-21 11:25:00,148.99,149.05,148.79,148.87,23503.0,147.3639,147.4232,147.1661,147.2452,23503.0
2024-05-21 11:30:00,148.82,148.88,148.66,148.69,15135.0,147.1958,147.2551,147.0375,147.0672,15135.0
2024-05-21 11:35:00,148.67,148.82,148.64,148.69,11905.0,147.0474,147.1958,147.0177,147.0672,11905.0
2024-05-21 11:40:00,148.72,148.77,148.63,148.72,4593.0,147.0968,147.1463,147.0078,147.0968,4593.0
2024-05-21 11:45:00,148.73,149.02,148.73,148.91,14449.0,147.1067,147.3936,147.1067,147.2848,14449.0
2024-05-21 11:50:00,148.94,149.09,148.83,149.07,16606.0,147.3144,147.4628,147.2056,147.443,16606.0
2024-05-21 11:55:00,149.08,149.25,148.73,148.73,17818.0,147.4529,147.6211,147.1067,147.1067,17818.0
2024-05-21 12:00:00,148.75,148.98,148.71,148.92,8154.0,147.1265,147.354,147.087,147.2947,8154.0
2024-05-21 12:05:00,148.95,149.0,148.86,148.98,7123.0,147.3243,147.3738,147.2353,147.354,7123.0
2024-05-21 12:10:00,148.98,149.38,148.98,149.26,26368.0,147.354,147.7496,147.354,147.631,26368.0
2024-05-21 12:15:00,149.24,149.59,149.14,149.47,14023.0,147.6112,147.9574,147.5123,147.8387,14023.0
2024-05-21 12:20:00,149.49,149.8,149.41,149.8,12386.0,147.8584,148.1651,147.7793,148.1651,12386.0
2024-05-21 12:25:00,149.83,149.84,149.68,149.83,13688.0,148.1947,148.2046,148.0464,148.1947,13688.0
2024-05-21 12:30:00,149.8,149.88,149.55,149.67,11046.0,148.1651,148.2442,147.9178,148.0365,11046.0
2024-05-21 12:35:00,149.61,149.67,149.43,149.55,12425.0,147.9771,148.0365,147.7991,147.9178,12425.0
2024-05-21 12:40:00,149.51,149.71,149.46,149.64,9133.0,147.8782,148.076,147.8288,148.0068,9133.0
2024-05-21 12:45:00,149.64,149.92,149.6,149.87,12536.0,148.0068,148.2837,147.9672,148.2343,12536.0
2024-05-21 12:50:00,149.83,149.94,149.7,149.71,5425.0,148.1947,148.3035,148.0661,148.076,5425.0
2024-05-21 12:55:00,149.72,149.75,149.61,149.68,5439.0,148.0859,148.1156,147.9771,148.0464,5439.0
2024-05-21 13:00:00,149.69,149.72,149.62,149.72,5094.0,148.0563,148.0859,147.987,148.0859,5094.0
2024-05-21 13:05:00,149.7,149.77,149.65,149.68,4929.0,148.0661,148.1354,148.0167,148.0464,4929.0
2024-05-21 13:10:00,149.68,149.69,149.61,149.67,5363.0,148.0464,148.0563,147.9771,148.0365,5363.0
2024-05-21 13:15:00,149.69,149.74,149.64,149.71,5001.0,148.0563,148.1057,148.0068,148.076,5001.0
2024-05-21 13:20:00,149.71,149.74,149.69,149.71,3930.0,148.076,148.1057,148.0563,148.076,3930.0
2024-05-21 13:25:00,149.73,149.9,149.69,149.81,13745.0,148.0958,148.264,148.0563,148.1749,13745.0
2024-05-21 13:30:00,149.81,149.81,149.68,149.74,10247.0,148.1749,148.1749,148.0464,148.1057,10247.0
2024-05-21 13:35:00,149.71,149.87,149.65,149.78,15242.0,148.076,148.2343,148.0167,148.1453,15242.0
2024-05-21 13:40:00,149.82,149.84,149.68,149.8,11430.0,148.1848,148.2046,148.0464,148.1651,11430.0
2024-05-21 13:45:00,149.82,149.88,149.69,149.78,14286.0,148.1848,148.2442,148.0563,148.1453,14286.0
2024-05-21 13:50:00,149.79,149.89,149.79,149.81,6958.0,148.1552,148.2541,148.1552,148.1749,6958.0
2024-05-21 13:55:00,149.8,150.0,149.77,149.96,18655.0,148.1651,148.3629,148.1354,148.3233,18655.0
2024-05-21 14:00:00,149.95,149.96,149.8,149.84,8033.0,148.3134,148.3233,148.1651,148.2046,8033.0
2024-05-21 14:05:00,149.86,149.96,149.85,149.96,8207.0,148.2244,148.3233,148.2145,148.3233,8207.0
2024-05-21 14:10:00,149.96,150.02,149.92,149.96,9928.0,148.3233,148.3827,148.2837,148.3233,9928.0
2024-05-21 14:15:00,149.96,149.99,149.91,149.97,27506.0,148.3233,148.353,148.2739,148.3332,27506.0
2024-05-21 14:20:00,149.95,149.95,149.81,149.87,9247.0,148.3134,148.3134,148.1749,148.2343,9247.0
2024-05-21 14:25:00,149.89,150.03,149.89,149.93,11127.0,148.2541,148.3925,148.2541,148.2936,11127.0
2024-05-21 14:30:00,149.97,149.99,149.89,149.95,5963.0,148.3332,148.353,148.2541,148.3134,5963.0
2024-05-21 14:35:00,149.95,149.97,149.68,149.81,16373.0,148.3134,148.3332,148.0464,148.1749,16373.0
2024-05-21 14:40:00,149.81,149.84,149.74,149.74,9570.0,148.1749,148.2046,148.1057,148.1057,9570.0
2024-05-21 14:45:00,149.74,149.82,149.72,149.77,21187.0,148.1057,148.1848,148.0859,148.1354,21187.0
2024-05-21 14:50:00,149.72,149.81,149.67,149.8,23828.0,148.0859,148.1749,148.0365,148.1651,23828.0
2024-05-21 14:55:00,149.8,149.98,149.8,149.94,6958.0,148.1651,148.3431,148.1651,148.3035,6958.0
2024-05-21 15:00:00,149.91,149.93,149.81,149.88,7586.0,148.2739,148.2936,148.1749,148.2442,7586.0
2024-05-21 15:05:00,149.9,150.11,149.88,150.1,9458.0,148.264,148.4717,148.2442,148.4618,9458.0
2024-05-21 15:10:00,150.13,150.38,150.12,150.16,20246.0,148.4915,148.7387,148.4816,148.5211,20246.0
2024-05-21 15:15:00,150.12,150.22,150.12,150.15,20429.0,148.4816,148.5805,148.4816,148.5112,20429.0
2024-05-21 15:20:00,150.14,150.21,150.11,150.18,11208.0,148.5013,148.5706,148.4717,148.5409,11208.0
2024-05-21 15:25:00,150.18,150.33,150.13,150.31,12623.0,148.5409,148.6893,148.4915,148.6695,12623.0
2024-05-21 15:30:00,150.31,150.64,150.31,150.57,21263.0,148.6695,148.9959,148.6695,148.9267,21263.0
2024-05-21 15:35:00,150.57,150.79,150.38,150.41,29965.0,148.9267,149.1443,148.7387,148.7684,29965.0
2024-05-21 15:40:00,150.43,150.46,150.26,150.28,22159.0,148.7882,148.8179,148.62,148.6398,22159.0
2024-05-21 15:45:00,150.32,150.5,150.29,150.44,32123.0,148.6794,148.8574,148.6497,148.7981,32123.0
2024-05-21 15:50:00,150.4,150.54,150.17,150.49,57953.0,148.7585,148.897,148.531,148.8475,57953.0
2024-05-21 15:55:00,150.51,150.83,150.29,150.75,165996.0,148.8673,149.1838,148.6497,149.1047,165996.0
2024-05-22 09:30:00,150.27,150.86,149.72,149.97,43714.0,148.6299,149.2135,148.0859,148.3332,43714.0
2024-05-22 09:35:00,149.88,149.99,149.55,149.92,12545.0,148.2442,148.353,147.9178,148.2837,12545.0
2024-05-22 09:40:00,149.93,150.37,149.83,150.28,18596.0,148.2936,148.7288,148.1947,148.6398,18596.0
2024-05-22 09:45:00,150.28,150.28,150.12,150.24,4345.0,148.6398,148.6398,148.4816,148.6003,4345.0
2024-05-22 09:50:00,150.24,150.42,149.98,149.98,12631.0,148.6003,148.7783,148.3431,148.3431,12631.0
2024-05-22 09:55:00,149.98,150.12,149.81,149.93,14506.0,148.3431,148.4816,148.1749,148.2936,14506.0
2024-05-22 10:00:00,149.9,149.95,149.4,149.49,19809.0,148.264,148.3134,147.7694,147.8584,19809.0
2024-05-22 10:05:00,149.55,149.67,149.28,149.33,34631.0,147.9178,148.0365,147.6507,147.7002,34631.0
2024-05-22 10:10:00,149.41,149.75,149.28,149.56,13735.0,147.7793,148.1156,147.6507,147.9277,13735.0
2024-05-22 10:15:00,149.72,149.87,149.63,149.68,8395.0,148.0859,148.2343,147.9969,148.0464,8395.0
2024-05-22 10:20:00,149.77,149.82,149.61,149.63,22282.0,148.1354,148.1848,147.9771,147.9969,22282.0
2024-05-22 10:25:00,149.69,149.77,149.53,149.77,13087.0,148.0563,148.1354,147.898,148.1354,13087.0
2024-05-22 10:30:00,149.72,149.82,149.6,149.61,27325.0,148.0859,148.1848,147.9672,147.9771,27325.0
2024-05-22 10:35:00,149.61,149.79,149.53,149.79,14926.0,147.9771,148.1552,147.898,148.1552,14926.0
2024-05-22 10:40:00,149.75,149.79,149.28,149.49,8867.0,148.1156,148.1552,147.6507,147.8584,8867.0
2024-05-22 10:45:00,149.5,149.51,149.27,149.31,7041.0,147.8683,147.8782,147.6408,147.6804,7041.0
2024-05-22 10:50:00,149.26,149.43,149.22,149.29,8784.0,147.631,147.7991,147.5914,147.6606,8784.0
2024-05-22 10:55:00,149.3,149.3,148.68,148.83,11955.0,147.6705,147.6705,147.0573,147.2056,11955.0
2024-05-22 11:00:00,148.84,149.15,148.78,149.15,8462.0,147.2155,147.5222,147.1562,147.5222,8462.0
2024-05-22 11:05:00,149.17,149.23,149.14,149.18,4946.0,147.5419,147.6013,147.5123,147.5518,4946.0
2024-05-22 11:10:00,149.19,149.24,149.1,149.18,3605.0,147.5617,147.6112,147.4727,147.5518,3605.0
2024-05-22 11:15:00,149.15,149.2,149.04,149.13,7245.0,147.5222,147.5716,147.4134,147.5024,7245.0
2024-05-22 11:20:00,149.13,149.17,148.92,148.98,8544.0,147.5024,147.5419,147.2947,147.354,8544.0
2024-05-22 11:25:00,148.96,149.0,148.9,148.97,7476.0,147.3342,147.3738,147.2749,147.3441,7476.0
2024-05-22 11:30:00,148.97,148.97,148.63,148.79,14030.0,147.3441,147.3441,147.0078,147.1661,14030.0
2024-05-22 11:35:00,148.8,149.19,148.8,149.12,4878.0,147.176,147.5617,147.176,147.4925,4878.0
2024-05-22 11:40:00,149.05,149.17,149.05,149.17,8597.0,147.4232,147.5419,147.4232,147.5419,8597.0
2024-05-22 11:45:00,149.18,149.22,149.08,149.21,10415.0,147.5518,147.5914,147.4529,147.5815,10415.0
2024-05-22 11:50:00,149.16,149.19,149.01,149.18,12038.0,147.532,147.5617,147.3837,147.5518,12038.0
2024-05-22 11:55:00,149.11,149.29,149.08,149.17,12013.0,147.4826,147.6606,147.4529,147.5419,12013.0
2024-05-22 12:00:00,149.16,149.19,148.96,149.02,17389.0,147.532,147.5617,147.3342,147.3936,17389.0
2024-05-22 12:05:00,149.02,149.16,148.95,148.95,7596.0,147.3936,147.532,147.3243,147.3243,7596.0
2024-05-22 12:10:00,148.95,149.14,148.95,149.0,7053.0,147.3243,147.5123,147.3243,147.3738,7053.0
2024-05-22 12:15:00,149.01,149.03,148.94,148.97,2713.0,147.3837,147.4035,147.3144,147.3441,2713.0
2024-05-22 12:20:00,149.03,149.09,148.96,149.09,3783.0,147.4035,147.4628,147.3342,147.4628,3783.0
2024-05-22 12:25:00,149.05,149.38,149.04,149.28,17029.0,147.4232,147.7496,147.4134,147.6507,17029.0
2024-05-22 12:30:00,149.28,149.54,149.17,149.29,8449.0,147.6507,147.9079,147.5419,147.6606,8449.0
2024-05-22 12:35:00,149.28,149.32,149.04,149.24,6553.0,147.6507,147.6903,147.4134,147.6112,6553.0
2024-05-22 12:40:00,149.16,149.28,148.91,149.02,4638.0,147.532,147.6507,147.2848,147.3936,4638.0
2024-05-22 12:45:00,149.02,149.02,148.87,148.93,8818.0,147.3936,147.3936,147.2452,147.3046,8818.0
2024-05-22 12:50:00,148.87,148.89,148.78,148.78,4860.0,147.2452,147.265,147.1562,147.1562,4860.0
2024-05-22 12:55:00,148.8,148.83,148.75,148.83,1908.0,147.176,147.2056,147.1265,147.2056,1908.0
2024-05-22 13:00:00,148.82,148.99,148.8,148.99,4973.0,147.1958,147.3639,147.176,147.3639,4973.0
2024-05-22 13:05:00,148.98,149.03,148.9,148.93,5082.0,147.354,147.4035,147.2749,147.3046,5082.0
2024-05-22 13:10:00,148.92,149.02,148.92,149.02,2459.0,147.2947,147.3936,147.2947,147.3936,2459.0
2024-05-22 13:15:00,149.0,149.21,148.9,148.96,5622.0,147.3738,147.5815,147.2749,147.3342,5622.0
2024-05-22 13:20:00,148.98,149.17,148.98,149.16,4097.0,147.354,147.5419,147.354,147.532,4097.0
2024-05-22 13:25:00,149.05,149.12,148.84,148.86,12127.0,147.4232,147.4925,147.2155,147.2353,12127.0
2024-05-22 13:30:00,148.92,148.93,148.81,148.87,3979.0,147.2947,147.3046,147.1859,147.2452,3979.0
2024-05-22 13:35:00,148.89,148.89,148.32,148.32,9818.0,147.265,147.265,146.7012,146.7012,9818.0
2024-05-22 13:40:00,148.32,148.36,148.05,148.11,5788.0,146.7012,146.7408,146.4342,146.4935,5788.0
2024-05-22 13:45:00,148.06,148.17,147.96,147.97,5458.0,146.444,146.5528,146.3451,146.355,5458.0
2024-05-22 13:50:00,147.98,148.3,147.92,148.26,13295.0,146.3649,146.6814,146.3056,146.6419,13295.0
2024-05-22 13:55:00,148.26,148.38,148.2,148.38,2499.0,146.6419,146.7606,146.5825,146.7606,2499.0
2024-05-22 14:00:00,148.3,148.34,147.65,147.94,25799.0,146.6814,146.721,146.0385,146.3254,25799.0
2024-05-22 14:05:00,147.85,148.16,147.85,147.89,3615.0,146.2363,146.543,146.2363,146.2759,3615.0
2024-05-22 14:10:00,147.9,148.05,147.72,147.9,11127.0,146.2858,146.4342,146.1078,146.2858,11127.0
2024-05-22 14:15:00,147.85,147.85,147.3,147.42,26908.0,146.2363,146.2363,145.6923,145.811,26908.0
2024-05-22 14:20:00,147.44,147.44,147.09,147.39,9641.0,145.8308,145.8308,145.4846,145.7814,9641.0
2024-05-22 14:25:00,147.4,147.46,147.14,147.15,10738.0,145.7913,145.8506,145.5341,145.544,10738.0
2024-05-22 14:30:00,147.17,147.33,147.06,147.24,8106.0,145.5638,145.722,145.455,145.633,8106.0
2024-05-22 14:35:00,147.32,147.49,147.29,147.46,5798.0,145.7121,145.8803,145.6825,145.8506,5798.0
2024-05-22 14:40:00,147.46,147.58,147.42,147.52,12498.0,145.8506,145.9693,145.811,145.9099,12498.0
2024-05-22 14:45:00,147.52,147.72,147.43,147.72,24668.0,145.9099,146.1078,145.8209,146.1078,24668.0
2024-05-22 14:50:00,147.63,147.82,147.6,147.82,9330.0,146.0187,146.2067,145.9891,146.2067,9330.0
2024-05-22 14:55:00,147.83,147.92,147.77,147.8,8157.0,146.2166,146.3056,146.1572,146.1869,8157.0
2024-05-22 15:00:00,147.8,147.88,147.79,147.8,5861.0,146.1869,146.266,146.177,146.1869,5861.0
2024-05-22 15:05:00,147.8,147.86,147.52,147.55,11298.0,146.1869,146.2462,145.9099,145.9396,11298.0
2024-05-22 15:10:00,147.58,147.59,147.16,147.16,9287.0,145.9693,145.9792,145.5539,145.5539,9287.0
2024-05-22 15:15:00,147.17,147.57,147.13,147.32,14210.0,145.5638,145.9594,145.5242,145.7121,14210.0
2024-05-22 15:20:00,147.28,147.61,147.28,147.44,47781.0,145.6726,145.999,145.6726,145.8308,47781.0
2024-05-22 15:25:00,147.36,147.45,147.12,147.17,12373.0,145.7517,145.8407,145.5143,145.5638,12373.0
2024-05-22 15:30:00,147.17,147.64,147.17,147.64,26742.0,145.5638,146.0286,145.5638,146.0286,26742.0
2024-05-22 15:35:00,147.65,147.72,147.23,147.23,13316.0,146.0385,146.1078,145.6231,145.6231,13316.0
2024-05-22 15:40:00,147.26,147.61,147.21,147.33,34013.0,145.6528,145.999,145.6033,145.722,34013.0
2024-05-22 15:45:00,147.33,147.34,146.7,146.7,56027.0,145.722,145.7319,145.0989,145.0989,56027.0
2024-05-22 15:50:00,146.57,146.85,146.57,146.73,46974.0,144.9703,145.2473,144.9703,145.1286,46974.0
2024-05-22 15:55:00,146.75,147.48,146.72,147.39,207312.0,145.1483,145.8704,145.1187,145.7814,207312.0
2024-05-23 09:30:00,147.82,148.45,147.68,147.98,34785.0,146.2067,146.8298,146.0682,146.3649,34785.0
2024-05-23 09:35:00,148.08,148.33,147.85,148.25,12861.0,146.4638,146.7111,146.2363,146.632,12861.0
2024-05-23 09:40:00,148.26,148.7,148.16,148.59,12382.0,146.6419,147.0771,146.543,146.9683,12382.0
2024-05-23 09:45:00,148.7,148.86,148.2,148.28,13342.0,147.0771,147.2353,146.5825,146.6616,13342.0
2024-05-23 09:50:00,148.28,148.34,148.03,148.19,7875.0,146.6616,146.721,146.4144,146.5726,7875.0
2024-05-23 09:55:00,148.19,148.29,147.68,147.86,9453.0,146.5726,146.6715,146.0682,146.2462,9453.0
2024-05-23 10:00:00,147.75,147.88,147.47,147.59,29723.0,146.1374,146.266,145.8605,145.9792,29723.0
2024-05-23 10:05:00,147.64,147.7,147.47,147.53,27068.0,146.0286,146.088,145.8605,145.9198,27068.0
2024-05-23 10:10:00,147.56,147.95,147.43,147.63,13824.0,145.9495,146.3352,145.8209,146.0187,13824.0
2024-05-23 10:15:00,147.63,147.72,147.49,147.56,9521.0,146.0187,146.1078,145.8803,145.9495,9521.0
2024-05-23 10:20:00,147.56,147.9,147.48,147.79,11186.0,145.9495,146.2858,145.8704,146.177,11186.0
2024-05-23 10:25:00,147.75,147.77,147.52,147.64,8960.0,146.1374,146.1572,145.9099,146.0286,8960.0
2024-05-23 10:30:00,147.58,147.64,147.09,147.17,27483.0,145.9693,146.0286,145.4846,145.5638,27483.0
2024-05-23 10:35:00,147.29,147.58,147.24,147.58,3694.0,145.6825,145.9693,145.633,145.9693,3694.0
2024-05-23 10:40:00,147.58,147.75,147.36,147.51,17272.0,145.9693,146.1374,145.7517,145.9001,17272.0
2024-05-23 10:45:00,147.35,147.39,147.15,147.39,15286.0,145.7418,145.7814,145.544,145.7814,15286.0
2024-05-23 10:50:00,147.37,147.46,147.25,147.3,3526.0,145.7616,145.8506,145.6429,145.6923,3526.0
2024-05-23 10:55:00,147.3,147.3,147.0,147.08,9851.0,145.6923,145.6923,145.3956,145.4747,9851.0
2024-05-23 11:00:00,147.08,147.17,147.03,147.15,6600.0,145.4747,145.5638,145.4253,145.544,6600.0
2024-05-23 11:05:00,147.09,147.32,147.02,147.32,9598.0,145.4846,145.7121,145.4154,145.7121,9598.0
2024-05-23 11:10:00,147.16,147.4,147.15,147.28,3587.0,145.5539,145.7913,145.544,145.6726,3587.0
2024-05-23 11:15:00,147.31,147.5,147.23,147.23,4017.0,145.7022,145.8902,145.6231,145.6231,4017.0
2024-05-23 11:20:00,147.28,147.28,146.94,147.06,16674.0,145.6726,145.6726,145.3363,145.455,16674.0
2024-05-23 11:25:00,147.11,147.34,147.09,147.29,10948.0,145.5044,145.7319,145.4846,145.6825,10948.0
2024-05-23 11:30:00,147.24,147.36,147.11,147.28,19208.0,145.633,145.7517,145.5044,145.6726,19208.0
2024-05-23 11:35:00,147.25,147.48,147.17,147.45,12976.0,145.6429,145.8704,145.5638,145.8407,12976.0
2024-05-23 11:40:00,147.46,147.54,147.42,147.49,7608.0,145.8506,145.9297,145.811,145.8803,7608.0
2024-05-23 11:45:00,147.5,147.51,147.18,147.19,18715.0,145.8902,145.9001,145.5737,145.5835,18715.0
2024-05-23 11:50:00,147.17,147.31,147.13,147.29,10129.0,145.5638,145.7022,145.5242,145.6825,10129.0
2024-05-23 11:55:00,147.38,147.85,147.37,147.8,15358.0,145.7715,146.2363,145.7616,146.1869,15358.0
2024-05-23 12:00:00,147.81,147.91,147.67,147.74,7606.0,146.1968,146.2957,146.0583,146.1275,7606.0
2024-05-23 12:05:00,147.69,147.84,147.5,147.64,11692.0,146.0781,146.2265,145.8902,146.0286,11692.0
2024-05-23 12:10:00,147.64,147.64,147.5,147.55,8455.0,146.0286,146.0286,145.8902,145.9396,8455.0
2024-05-23 12:15:00,147.53,147.58,147.46,147.55,11913.0,145.9198,145.9693,145.8506,145.9396,11913.0
2024-05-23 12:20:00,147.55,147.7,147.53,147.7,5123.0,145.9396,146.088,145.9198,146.088,5123.0
2024-05-23 12:25:00,147.69,147.99,147.69,147.91,12224.0,146.0781,146.3748,146.0781,146.2957,12224.0
2024-05-23 12:30:00,147.94,148.06,147.92,147.94,13779.0,146.3254,146.444,146.3056,146.3254,13779.0
2024-05-23 12:35:00,148.0,148.23,148.0,148.0,9174.0,146.3847,146.6122,146.3847,146.3847,9174.0
2024-05-23 12:40:00,148.02,148.08,147.9,147.91,9763.0,146.4045,146.4638,146.2858,146.2957,9763.0
2024-05-23 12:45:00,147.91,147.96,147.71,147.78,11226.0,146.2957,146.3451,146.0979,146.1671,11226.0
2024-05-23 12:50:00,147.84,147.84,147.61,147.68,11887.0,146.2265,146.2265,145.999,146.0682,11887.0
2024-05-23 12:55:00,147.66,147.76,147.58,147.6,6907.0,146.0484,146.1473,145.9693,145.9891,6907.0
2024-05-23 13:00:00,147.67,147.67,147.37,147.39,7950.0,146.0583,146.0583,145.7616,145.7814,7950.0
2024-05-23 13:05:00,147.44,147.46,147.28,147.41,5803.0,145.8308,145.8506,145.6726,145.8011,5803.0
2024-05-23 13:10:00,147.36,147.72,147.34,147.64,4080.0,145.7517,146.1078,145.7319,146.0286,4080.0
2024-05-23 13:15:00,147.72,147.86,147.65,147.79,13014.0,146.1078,146.2462,146.0385,146.177,13014.0
2024-05-23 13:20:00,147.79,148.0,147.69,147.99,10519.0,146.177,146.3847,146.0781,146.3748,10519.0
2024-05-23 13:25:00,148.0,148.0,147.77,147.91,8460.0,146.3847,146.3847,146.1572,146.2957,8460.0
2024-05-23 13:30:00,147.85,148.07,147.83,147.99,14651.0,146.2363,146.4539,146.2166,146.3748,14651.0
2024-05-23 13:35:00,147.99,148.02,147.64,147.64,23814.0,146.3748,146.4045,146.0286,146.0286,23814.0
2024-05-23 13:40:00,147.67,147.84,147.36,147.4,25099.0,146.0583,146.2265,145.7517,145.7913,25099.0
2024-05-23 13:45:00,147.47,147.67,147.4,147.66,15119.0,145.8605,146.0583,145.7913,146.0484,15119.0
2024-05-23 13:50:00,147.67,147.67,147.4,147.5,23953.0,146.0583,146.0583,145.7913,145.8902,23953.0
2024-05-23 13:55:00,147.44,147.5,147.04,147.09,16197.0,145.8308,145.8902,145.4352,145.4846,16197.0
2024-05-23 14:00:00,147.01,147.04,146.16,146.25,31727.0,145.4055,145.4352,144.5648,144.6538,31727.0
2024-05-23 14:05:00,146.16,146.25,145.31,146.04,35164.0,144.5648,144.6538,143.7241,144.4461,35164.0
2024-05-23 14:10:00,146.03,146.21,145.89,146.17,20092.0,144.4362,144.6142,144.2977,144.5747,20092.0
2024-05-23 14:15:00,146.2,146.28,145.83,145.88,17014.0,144.6043,144.6835,144.2384,144.2878,17014.0
2024-05-23 14:20:00,145.86,145.98,145.42,145.59,116808.0,144.2681,144.3868,143.8329,144.001,116808.0
2024-05-23 14:25:00,145.62,145.75,145.36,145.55,14165.0,144.0307,144.1593,143.7735,143.9614,14165.0
2024-05-23 14:30:00,145.46,145.54,145.26,145.43,19389.0,143.8724,143.9516,143.6746,143.8428,19389.0
2024-05-23 14:35:00,145.48,146.0,145.46,145.93,15124.0,143.8922,144.4065,143.8724,144.3373,15124.0
2024-05-23 14:40:00,145.93,145.97,145.69,145.75,39863.0,144.3373,144.3769,144.0999,144.1593,39863.0
2024-05-23 14:45:00,145.81,145.93,145.54,145.62,17678.0,144.2186,144.3373,143.9516,144.0307,17678.0
2024-05-23 14:50:00,145.6,145.68,145.34,145.4,16702.0,144.0109,144.09,143.7537,143.8131,16702.0
2024-05-23 14:55:00,145.44,145.53,145.38,145.4,8356.0,143.8526,143.9417,143.7933,143.8131,8356.0
2024-05-23 15:00:00,145.45,145.72,145.42,145.42,8493.0,143.8625,144.1296,143.8329,143.8329,8493.0
2024-05-23 15:05:00,145.44,145.5,145.16,145.36,16759.0,143.8526,143.912,143.5757,143.7735,16759.0
2024-05-23 15:10:00,145.34,145.62,145.29,145.62,20517.0,143.7537,144.0307,143.7043,144.0307,20517.0
2024-05-23 15:15:00,145.64,145.77,145.51,145.63,21778.0,144.0505,144.179,143.9219,144.0406,21778.0
2024-05-23 15:20:00,145.65,145.87,145.53,145.86,29069.0,144.0604,144.278,143.9417,144.2681,29069.0
2024-05-23 15:25:00,145.88,145.92,145.6,145.6,35959.0,144.2878,144.3274,144.0109,144.0109,35959.0
2024-05-23 15:30:00,145.6,145.84,145.59,145.79,14613.0,144.0109,144.2483,144.001,144.1988,14613.0
2024-05-23 15:35:00,145.84,145.96,145.81,145.89,17339.0,144.2483,144.367,144.2186,144.2977,17339.0
2024-05-23 15:40:00,145.9,145.98,145.69,145.9,19223.0,144.3076,144.3868,144.0999,144.3076,19223.0
2024-05-23 15:45:00,145.91,145.98,145.65,145.88,33864.0,144.3175,144.3868,144.0604,144.2878,33864.0
2024-05-23 15:50:00,145.89,146.16,145.84,146.04,46205.0,144.2977,144.5648,144.2483,144.4461,46205.0
2024-05-23 15:55:00,145.99,146.48,145.78,146.3,185947.0,144.3966,144.8813,144.1889,144.7033,185947.0
2024-05-24 09:30:00,147.0,147.6,147.0,147.32,20748.0,145.3956,145.9891,145.3956,145.7121,20748.0
2024-05-24 09:35:00,147.5,148.0,147.42,147.88,10082.0,145.8902,146.3847,145.811,146.266,10082.0
2024-05-24 09:40:00,147.76,148.03,147.74,147.87,7940.0,146.1473,146.4144,146.1275,146.2561,7940.0
2024-05-24 09:45:00,147.83,148.01,147.68,147.78,31178.0,146.2166,146.3946,146.0682,146.1671,31178.0
2024-05-24 09:50:00,147.8,148.12,147.67,148.06,9436.0,146.1869,146.5034,146.0583,146.444,9436.0
2024-05-24 09:55:00,148.04,148.69,148.04,148.38,10708.0,146.4243,147.0672,146.4243,146.7606,10708.0
2024-05-24 10:00:00,148.53,149.06,148.53,148.93,10528.0,146.9089,147.4331,146.9089,147.3046,10528.0
2024-05-24 10:05:00,149.1,149.11,148.73,148.73,11055.0,147.4727,147.4826,147.1067,147.1067,11055.0
2024-05-24 10:10:00,148.71,148.88,148.53,148.68,6741.0,147.087,147.2551,146.9089,147.0573,6741.0
2024-05-24 10:15:00,148.73,148.76,148.54,148.65,10091.0,147.1067,147.1364,146.9188,147.0276,10091.0
2024-05-24 10:20:00,148.65,149.07,148.65,149.0,16053.0,147.0276,147.443,147.0276,147.3738,16053.0
2024-05-24 10:25:00,149.0,149.3,148.99,149.18,15089.0,147.3738,147.6705,147.3639,147.5518,15089.0
2024-05-24 10:30:00,149.24,149.31,149.07,149.17,13471.0,147.6112,147.6804,147.443,147.5419,13471.0
2024-05-24 10:35:00,149.17,149.18,148.73,148.73,25121.0,147.5419,147.5518,147.1067,147.1067,25121.0
2024-05-24 10:40:00,148.8,148.83,148.51,148.67,16171.0,147.176,147.2056,146.8891,147.0474,16171.0
2024-05-24 10:45:00,148.6,148.91,148.56,148.86,14986.0,146.9782,147.2848,146.9386,147.2353,14986.0
2024-05-24 10:50:00,148.88,149.1,148.83,149.04,10686.0,147.2551,147.4727,147.2056,147.4134,10686.0
2024-05-24 10:55:00,149.03,149.24,148.98,149.19,5841.0,147.4035,147.6112,147.354,147.5617,5841.0
2024-05-24 11:00:00,149.21,149.43,149.21,149.31,21813.0,147.5815,147.7991,147.5815,147.6804,21813.0
2024-05-24 11:05:00,149.3,149.31,148.88,148.99,11422.0,147.6705,147.6804,147.2551,147.3639,11422.0
2024-05-24 11:10:00,149.02,149.2,148.98,149.17,6763.0,147.3936,147.5716,147.354,147.5419,6763.0
2024-05-24 11:15:00,149.17,149.52,149.08,149.47,7344.0,147.5419,147.8881,147.4529,147.8387,7344.0
2024-05-24 11:20:00,149.48,149.59,149.36,149.48,13794.0,147.8486,147.9574,147.7299,147.8486,13794.0
2024-05-24 11:25:00,149.44,149.56,149.36,149.46,7682.0,147.809,147.9277,147.7299,147.8288,7682.0
2024-05-24 11:30:00,149.41,149.53,149.34,149.34,7937.0,147.7793,147.898,147.7101,147.7101,7937.0
2024-05-24 11:35:00,149.32,149.32,149.0,149.13,4808.0,147.6903,147.6903,147.3738,147.5024,4808.0
2024-05-24 11:40:00,149.11,149.18,149.06,149.17,4973.0,147.4826,147.5518,147.4331,147.5419,4973.0
2024-05-24 11:45:00,149.12,149.14,149.03,149.13,6134.0,147.4925,147.5123,147.4035,147.5024,6134.0
2024-05-24 11:50:00,149.15,149.18,148.85,149.0,19197.0,147.5222,147.5518,147.2254,147.3738,19197.0
2024-05-24 11:55:00,149.03,149.19,148.71,148.77,85546.0,147.4035,147.5617,147.087,147.1463,85546.0
2024-05-24 12:00:00,148.77,148.88,148.66,148.81,11867.0,147.1463,147.2551,147.0375,147.1859,11867.0
2024-05-24 12:05:00,148.75,149.02,148.75,148.97,6264.0,147.1265,147.3936,147.1265,147.3441,6264.0
2024-05-24 12:10:00,148.97,149.06,148.93,149.03,13768.0,147.3441,147.4331,147.3046,147.4035,13768.0
2024-05-24 12:15:00,149.03,149.12,148.99,149.05,5958.0,147.4035,147.4925,147.3639,147.4232,5958.0
2024-05-24 12:20:00,148.97,149.05,148.94,149.01,4172.0,147.3441,147.4232,147.3144,147.3837,4172.0
2024-05-24 12:25:00,149.12,149.27,149.06,149.09,11309.0,147.4925,147.6408,147.4331,147.4628,11309.0
2024-05-24 12:30:00,149.16,149.16,148.97,148.98,10562.0,147.532,147.532,147.3441,147.354,10562.0
2024-05-24 12:35:00,148.93,149.0,148.8,148.92,7855.0,147.3046,147.3738,147.176,147.2947,7855.0
2024-05-24 12:40:00,148.92,149.0,148.9,148.94,4957.0,147.2947,147.3738,147.2749,147.3144,4957.0
2024-05-24 12:45:00,148.97,149.17,148.93,149.16,13541.0,147.3441,147.5419,147.3046,147.532,13541.0
2024-05-24 12:50:00,149.11,149.37,149.11,149.24,3211.0,147.4826,147.7398,147.4826,147.6112,3211.0
2024-05-24 12:55:00,149.31,149.32,149.18,149.21,6867.0,147.6804,147.6903,147.5518,147.5815,6867.0
2024-05-24 13:00:00,149.19,149.27,149.13,149.2,1047.0,147.5617,147.6408,147.5024,147.5716,1047.0
2024-05-24 13:05:00,149.16,149.2,149.09,149.09,2610.0,147.532,147.5716,147.4628,147.4628,2610.0
2024-05-24 13:10:00,149.09,149.14,149.04,149.06,2714.0,147.4628,147.5123,147.4134,147.4331,2714.0
2024-05-24 13:15:00,149.06,149.1,148.75,148.78,5699.0,147.4331,147.4727,147.1265,147.1562,5699.0
2024-05-24 13:20:00,148.76,148.87,148.67,148.85,22223.0,147.1364,147.2452,147.0474,147.2254,22223.0
2024-05-24 13:25:00,148.84,148.99,148.76,148.82,85694.0,147.2155,147.3639,147.1364,147.1958,85694.0
2024-05-24 13:30:00,148.85,148.88,148.53,148.6,36892.0,147.2254,147.2551,146.9089,146.9782,36892.0
2024-05-24 13:35:00,148.6,148.68,148.4,148.52,5317.0,146.9782,147.0573,146.7803,146.899,5317.0
2024-05-24 13:40:00,148.44,148.59,148.35,148.59,1921.0,146.8199,146.9683,146.7309,146.9683,1921.0
2024-05-24 13:45:00,148.59,148.63,148.48,148.51,5200.0,146.9683,147.0078,146.8595,146.8891,5200.0
2024-05-24 13:50:00,148.43,148.52,148.3,148.32,20238.0,146.81,146.899,146.6814,146.7012,20238.0
2024-05-24 13:55:00,148.3,148.3,147.78,147.87,18131.0,146.6814,146.6814,146.1671,146.2561,18131.0
2024-05-24 14:00:00,147.86,147.96,147.75,147.83,74726.0,146.2462,146.3451,146.1374,146.2166,74726.0
2024-05-24 14:05:00,147.87,147.88,147.75,147.78,11215.0,146.2561,146.266,146.1374,146.1671,11215.0
2024-05-24 14:10:00,147.78,147.93,147.77,147.86,5554.0,146.1671,146.3155,146.1572,146.2462,5554.0
2024-05-24 14:15:00,147.89,148.06,147.88,148.03,6213.0,146.2759,146.444,146.266,146.4144,6213.0
2024-05-24 14:20:00,148.03,148.04,147.73,147.83,5449.0,146.4144,146.4243,146.1177,146.2166,5449.0
2024-05-24 14:25:00,147.81,147.81,147.62,147.7,4508.0,146.1968,146.1968,146.0089,146.088,4508.0
2024-05-24 14:30:00,147.67,147.79,147.6,147.63,7881.0,146.0583,146.177,145.9891,146.0187,7881.0
2024-05-24 14:35:00,147.6,147.68,147.49,147.64,11193.0,145.9891,146.0682,145.8803,146.0286,11193.0
2024-05-24 14:40:00,147.71,147.88,147.68,147.78,34049.0,146.0979,146.266,146.0682,146.1671,34049.0
2024-05-24 14:45:00,147.78,147.86,147.75,147.81,6008.0,146.1671,146.2462,146.1374,146.1968,6008.0
2024-05-24 14:50:00,147.8,147.81,147.72,147.76,6779.0,146.1869,146.1968,146.1078,146.1473,6779.0
2024-05-24 14:55:00,147.75,147.92,147.7,147.86,8502.0,146.1374,146.3056,146.088,146.2462,8502.0
2024-05-24 15:00:00,147.89,147.92,147.67,147.75,8828.0,146.2759,146.3056,146.0583,146.1374,8828.0
2024-05-24 15:05:00,147.8,148.03,147.76,148.0,11983.0,146.1869,146.4144,146.1473,146.3847,11983.0
2024-05-24 15:10:00,148.0,148.13,148.0,148.09,5039.0,146.3847,146.5133,146.3847,146.4737,5039.0
2024-05-24 15:15:00,148.06,148.23,148.04,148.22,14434.0,146.444,146.6122,146.4243,146.6023,14434.0
2024-05-24 15:20:00,148.2,148.32,148.15,148.28,12149.0,146.5825,146.7012,146.5331,146.6616,12149.0
2024-05-24 15:25:00,148.25,148.34,148.14,148.16,17946.0,146.632,146.721,146.5232,146.543,17946.0
2024-05-24 15:30:00,148.13,148.16,147.95,147.99,13218.0,146.5133,146.543,146.3352,146.3748,13218.0
2024-05-24 15:35:00,147.96,148.26,147.9,148.25,55528.0,146.3451,146.6419,146.2858,146.632,55528.0
2024-05-24 15:40:00,148.25,148.42,148.03,148.14,21135.0,146.632,146.8001,146.4144,146.5232,21135.0
2024-05-24 15:45:00,148.14,148.48,148.13,148.47,25775.0,146.5232,146.8595,146.5133,146.8496,25775.0
2024-05-24 15:50:00,148.47,148.51,148.25,148.3,45167.0,146.8496,146.8891,146.632,146.6814,45167.0
2024-05-24 15:55:00,148.29,148.73,148.13,148.46,125927.0,146.6715,147.1067,146.5133,146.8397,125927.0
2024-05-28 09:30:00,148.58,149.5,147.99,148.45,40409.0,146.9584,147.8683,146.3748,146.8298,40409.0
2024-05-28 09:35:00,148.44,148.46,147.8,147.97,24094.0,146.8199,146.8397,146.1869,146.355,24094.0
2024-05-28 09:40:00,148.0,148.35,147.86,148.26,21535.0,146.3847,146.7309,146.2462,146.6419,21535.0
2024-05-28 09:45:00,148.17,148.88,148.01,148.87,15222.0,146.5528,147.2551,146.3946,147.2452,15222.0
2024-05-28 09:50:00,148.69,148.87,148.44,148.49,9752.0,147.0672,147.2452,146.8199,146.8694,9752.0
2024-05-28 09:55:00,148.5,148.62,147.95,148.42,9320.0,146.8792,146.9979,146.3352,146.8001,9320.0
2024-05-28 10:00:00,148.42,148.86,148.08,148.81,17460.0,146.8001,147.2353,146.4638,147.1859,17460.0
2024-05-28 10:05:00,148.83,148.9,148.18,148.38,11821.0,147.2056,147.2749,146.5627,146.7606,11821.0
2024-05-28 10:10:00,148.37,148.41,148.08,148.4,11250.0,146.7507,146.7902,146.4638,146.7803,11250.0
2024-05-28 10:15:00,148.34,148.97,148.27,148.9,16951.0,146.721,147.3441,146.6518,147.2749,16951.0
2024-05-28 10:20:00,148.9,149.0,148.67,148.83,15201.0,147.2749,147.3738,147.0474,147.2056,15201.0
2024-05-28 10:25:00,148.78,149.13,148.69,149.13,10577.0,147.1562,147.5024,147.0672,147.5024,10577.0
2024-05-28 10:30:00,149.09,149.27,148.57,148.67,13940.0,147.4628,147.6408,146.9485,147.0474,13940.0
2024-05-28 10:35:00,148.68,148.82,148.54,148.6,7880.0,147.0573,147.1958,146.9188,146.9782,7880.0
2024-05-28 10:40:00,148.54,148.85,148.54,148.83,11621.0,146.9188,147.2254,146.9188,147.2056,11621.0
2024-05-28 10:45:00,148.86,149.15,148.81,149.15,12099.0,147.2353,147.5222,147.1859,147.5222,12099.0
2024-05-28 10:50:00,149.15,149.44,149.15,149.19,9862.0,147.5222,147.809,147.5222,147.5617,9862.0
2024-05-28 10:55:00,149.19,149.25,149.0,149.03,7405.0,147.5617,147.6211,147.3738,147.4035,7405.0
2024-05-28 11:00:00,149.07,149.09,148.92,149.03,9352.0,147.443,147.4628,147.2947,147.4035,9352.0
2024-05-28 11:05:00,148.97,148.99,148.82,148.91,3081.0,147.3441,147.3639,147.1958,147.2848,3081.0
2024-05-28 11:10:00,148.94,149.42,148.89,149.33,4570.0,147.3144,147.7892,147.265,147.7002,4570.0
2024-05-28 11:15:00,149.32,149.32,149.14,149.25,7625.0,147.6903,147.6903,147.5123,147.6211,7625.0
2024-05-28 11:20:00,149.23,149.7,149.22,149.69,10495.0,147.6013,148.0661,147.5914,148.0563,10495.0
2024-05-28 11:25:00,149.69,149.72,149.27,149.37,11469.0,148.0563,148.0859,147.6408,147.7398,11469.0
2024-05-28 11:30:00,149.34,149.5,149.28,149.4,7904.0,147.7101,147.8683,147.6507,147.7694,7904.0
2024-05-28 11:35:00,149.45,149.49,149.07,149.07,6252.0,147.8189,147.8584,147.443,147.443,6252.0
2024-05-28 11:40:00,149.08,149.18,149.07,149.14,8702.0,147.4529,147.5518,147.443,147.5123,8702.0
2024-05-28 11:45:00,149.18,149.29,149.14,149.25,5027.0,147.5518,147.6606,147.5123,147.6211,5027.0
2024-05-28 11:50:00,149.22,149.31,149.19,149.21,7470.0,147.5914,147.6804,147.5617,147.5815,7470.0
2024-05-28 11:55:00,149.25,149.5,149.25,149.45,5662.0,147.6211,147.8683,147.6211,147.8189,5662.0
2024-05-28 12:00:00,149.4,149.45,149.32,149.32,3678.0,147.7694,147.8189,147.6903,147.6903,3678.0
2024-05-28 12:05:00,149.3,149.38,149.27,149.36,11348.0,147.6705,147.7496,147.6408,147.7299,11348.0
2024-05-28 12:10:00,149.38,149.69,149.37,149.56,12694.0,147.7496,148.0563,147.7398,147.9277,12694.0
2024-05-28 12:15:00,149.62,149.72,149.41,149.68,25481.0,147.987,148.0859,147.7793,148.0464,25481.0
2024-05-28 12:20:00,149.66,149.74,149.47,149.53,7080.0,148.0266,148.1057,147.8387,147.898,7080.0
2024-05-28 12:25:00,149.54,149.58,149.31,149.35,12611.0,147.9079,147.9475,147.6804,147.72,12611.0
2024-05-28 12:30:00,149.35,149.41,149.33,149.38,15154.0,147.72,147.7793,147.7002,147.7496,15154.0
2024-05-28 12:35:00,149.38,149.38,149.11,149.28,17452.0,147.7496,147.7496,147.4826,147.6507,17452.0
2024-05-28 12:40:00,149.31,149.56,149.31,149.5,4732.0,147.6804,147.9277,147.6804,147.8683,4732.0
2024-05-28 12:45:00,149.5,149.65,149.36,149.37,5194.0,147.8683,148.0167,147.7299,147.7398,5194.0
2024-05-28 12:50:00,149.37,149.61,149.36,149.57,5634.0,147.7398,147.9771,147.7299,147.9376,5634.0
2024-05-28 12:55:00,149.53,149.56,149.46,149.55,6721.0,147.898,147.9277,147.8288,147.9178,6721.0
2024-05-28 13:00:00,149.52,149.57,149.08,149.12,14873.0,147.8881,147.9376,147.4529,147.4925,14873.0
2024-05-28 13:05:00,149.1,149.42,149.1,149.39,5428.0,147.4727,147.7892,147.4727,147.7595,5428.0
2024-05-28 13:10:00,149.38,149.58,149.35,149.5,8167.0,147.7496,147.9475,147.72,147.8683,8167.0
2024-05-28 13:15:00,149.52,149.59,149.49,149.54,6286.0,147.8881,147.9574,147.8584,147.9079,6286.0
2024-05-28 13:20:00,149.5,149.59,149.47,149.56,5685.0,147.8683,147.9574,147.8387,147.9277,5685.0
2024-05-28 13:25:00,149.53,149.72,149.47,149.64,8045.0,147.898,148.0859,147.8387,148.0068,8045.0
2024-05-28 13:30:00,149.61,149.71,149.54,149.69,4377.0,147.9771,148.076,147.9079,148.0563,4377.0
2024-05-28 13:35:00,149.7,149.83,149.68,149.83,6543.0,148.0661,148.1947,148.0464,148.1947,6543.0
2024-05-28 13:40:00,149.79,149.9,149.77,149.88,7981.0,148.1552,148.264,148.1354,148.2442,7981.0
2024-05-28 13:45:00,149.86,149.89,149.44,149.44,14926.0,148.2244,148.2541,147.809,147.809,14926.0
2024-05-28 13:50:00,149.43,149.48,149.32,149.47,9608.0,147.7991,147.8486,147.6903,147.8387,9608.0
2024-05-28 13:55:00,149.4,149.47,149.37,149.44,16882.0,147.7694,147.8387,147.7398,147.809,16882.0
2024-05-28 14:00:00,149.44,149.63,149.41,149.54,9115.0,147.809,147.9969,147.7793,147.9079,9115.0
2024-05-28 14:05:00,149.59,149.64,149.47,149.59,7963.0,147.9574,148.0068,147.8387,147.9574,7963.0
2024-05-28 14:10:00,149.6,149.74,149.57,149.6,4021.0,147.9672,148.1057,147.9376,147.9672,4021.0
2024-05-28 14:15:00,149.59,149.66,149.5,149.57,9138.0,147.9574,148.0266,147.8683,147.9376,9138.0
2024-05-28 14:20:00,149.58,149.59,149.42,149.44,7746.0,147.9475,147.9574,147.7892,147.809,7746.0
2024-05-28 14:25:00,149.48,149.48,149.19,149.19,48765.0,147.8486,147.8486,147.5617,147.5617,48765.0
2024-05-28 14:30:00,149.15,149.15,148.88,148.94,5924.0,147.5222,147.5222,147.2551,147.3144,5924.0
2024-05-28 14:35:00,148.86,148.87,148.63,148.76,11858.0,147.2353,147.2452,147.0078,147.1364,11858.0
2024-05-28 14:40:00,148.81,149.03,148.8,148.81,6535.0,147.1859,147.4035,147.176,147.1859,6535.0
2024-05-28 14:45:00,148.81,148.94,148.8,148.91,6435.0,147.1859,147.3144,147.176,147.2848,6435.0
2024-05-28 14:50:00,148.88,148.95,148.83,148.94,11951.0,147.2551,147.3243,147.2056,147.3144,11951.0
2024-05-28 14:55:00,148.96,149.3,148.96,149.23,13538.0,147.3342,147.6705,147.3342,147.6013,13538.0
2024-05-28 15:00:00,149.23,149.49,149.23,149.43,8762.0,147.6013,147.8584,147.6013,147.7991,8762.0
2024-05-28 15:05:00,149.43,149.57,149.43,149.57,4900.0,147.7991,147.9376,147.7991,147.9376,4900.0
2024-05-28 15:10:00,149.54,149.54,149.41,149.44,9989.0,147.9079,147.9079,147.7793,147.809,9989.0
2024-05-28 15:15:00,149.4,149.47,149.32,149.47,12096.0,147.7694,147.8387,147.6903,147.8387,12096.0
2024-05-28 15:20:00,149.43,149.59,149.43,149.56,10470.0,147.7991,147.9574,147.7991,147.9277,10470.0
2024-05-28 15:25:00,149.62,149.63,149.46,149.5,5540.0,147.987,147.9969,147.8288,147.8683,5540.0
2024-05-28 15:30:00,149.55,149.93,149.55,149.82,11250.0,147.9178,148.2936,147.9178,148.1848,11250.0
2024-05-28 15:35:00,149.87,149.97,149.83,149.86,17304.0,148.2343,148.3332,148.1947,148.2244,17304.0
2024-05-28 15:40:00,149.85,149.89,149.7,149.83,20929.0,148.2145,148.2541,148.0661,148.1947,20929.0
2024-05-28 15:45:00,149.8,149.88,149.63,149.72,19007.0,148.1651,148.2442,147.9969,148.0859,19007.0
2024-05-28 15:50:00,149.73,150.19,149.72,150.19,95436.0,148.0958,148.5508,148.0859,148.5508,95436.0
2024-05-28 15:55:00,150.15,150.33,149.94,150.24,147789.0,148.5112,148.6893,148.3035,148.6003,147789.0
2024-05-29 09:30:00,148.36,148.53,146.6,146.82,50195.0,146.7408,146.9089,145.0,145.2176,50195.0
2024-05-29 09:35:00,146.88,147.51,146.68,147.24,29455.0,145.2769,145.9001,145.0791,145.633,29455.0
2024-05-29 09:40:00,147.19,147.99,147.19,147.2,16229.0,145.5835,146.3748,145.5835,145.5934,16229.0
2024-05-29 09:45:00,147.19,147.32,146.45,146.69,26711.0,145.5835,145.7121,144.8516,145.089,26711.0
2024-05-29 09:50:00,146.68,147.09,146.62,146.97,20697.0,145.0791,145.4846,145.0198,145.3659,20697.0
2024-05-29 09:55:00,146.99,147.33,146.86,147.31,15610.0,145.3857,145.722,145.2571,145.7022,15610.0
2024-05-29 10:00:00,147.25,147.75,147.1,147.4,29545.0,145.6429,146.1374,145.4945,145.7913,29545.0
2024-05-29 10:05:00,147.37,147.49,146.91,147.38,20426.0,145.7616,145.8803,145.3066,145.7715,20426.0
2024-05-29 10:10:00,147.45,147.69,147.32,147.69,10166.0,145.8407,146.0781,145.7121,146.0781,10166.0
2024-05-29 10:15:00,147.7,148.08,147.7,148.08,8959.0,146.088,146.4638,146.088,146.4638,8959.0
2024-05-29 10:20:00,148.14,148.21,147.84,148.12,8862.0,146.5232,146.5924,146.2265,146.5034,8862.0
2024-05-29 10:25:00,148.22,148.39,148.2,148.28,3487.0,146.6023,146.7704,146.5825,146.6616,3487.0
2024-05-29 10:30:00,148.35,148.41,147.92,147.99,4885.0,146.7309,146.7902,146.3056,146.3748,4885.0
2024-05-29 10:35:00,147.99,148.24,147.94,148.23,5444.0,146.3748,146.6221,146.3254,146.6122,5444.0
2024-05-29 10:40:00,148.17,148.18,147.95,148.04,6122.0,146.5528,146.5627,146.3352,146.4243,6122.0
2024-05-29 10:45:00,148.02,148.02,147.59,147.78,6081.0,146.4045,146.4045,145.9792,146.1671,6081.0
2024-05-29 10:50:00,147.74,147.93,147.69,147.77,5389.0,146.1275,146.3155,146.0781,146.1572,5389.0
2024-05-29 10:55:00,147.76,148.2,147.75,148.16,9055.0,146.1473,146.5825,146.1374,146.543,9055.0
2024-05-29 11:00:00,148.23,148.23,148.0,148.13,14530.0,146.6122,146.6122,146.3847,146.5133,14530.0
2024-05-29 11:05:00,148.12,148.19,147.79,148.0,4873.0,146.5034,146.5726,146.177,146.3847,4873.0
2024-05-29 11:10:00,148.02,148.12,148.01,148.06,2136.0,146.4045,146.5034,146.3946,146.444,2136.0
2024-05-29 11:15:00,148.1,148.1,147.82,147.93,4992.0,146.4836,146.4836,146.2067,146.3155,4992.0
2024-05-29 11:20:00,147.97,147.98,147.53,147.85,8209.0,146.355,146.3649,145.9198,146.2363,8209.0
2024-05-29 11:25:00,147.9,147.96,147.79,147.79,4900.0,146.2858,146.3451,146.177,146.177,4900.0
2024-05-29 11:30:00,147.73,147.91,147.67,147.91,5657.0,146.1177,146.2957,146.0583,146.2957,5657.0
2024-05-29 11:35:00,147.91,147.95,147.64,147.64,3925.0,146.2957,146.3352,146.0286,146.0286,3925.0
2024-05-29 11:40:00,147.57,147.67,147.5,147.62,3225.0,145.9594,146.0583,145.8902,146.0089,3225.0
2024-05-29 11:45:00,147.62,147.71,147.48,147.71,11562.0,146.0089,146.0979,145.8704,146.0979,11562.0
2024-05-29 11:50:00,147.73,147.94,147.69,147.94,4965.0,146.1177,146.3254,146.0781,146.3254,4965.0
2024-05-29 11:55:00,147.96,148.12,147.84,147.96,14182.0,146.3451,146.5034,146.2265,146.3451,14182.0
2024-05-29 12:00:00,147.85,147.85,147.53,147.61,2671.0,146.2363,146.2363,145.9198,145.999,2671.0
2024-05-29 12:05:00,147.61,147.61,147.48,147.54,7218.0,145.999,145.999,145.8704,145.9297,7218.0
2024-05-29 12:10:00,147.54,147.6,147.38,147.52,7217.0,145.9297,145.9891,145.7715,145.9099,7217.0
2024-05-29 12:15:00,147.52,147.68,147.51,147.68,4690.0,145.9099,146.0682,145.9001,146.0682,4690.0
2024-05-29 12:20:00,147.7,147.72,147.48,147.65,6645.0,146.088,146.1078,145.8704,146.0385,6645.0
2024-05-29 12:25:00,147.66,147.83,147.64,147.82,3606.0,146.0484,146.2166,146.0286,146.2067,3606.0
2024-05-29 12:30:00,147.81,148.12,147.81,148.1,3304.0,146.1968,146.5034,146.1968,146.4836,3304.0
2024-05-29 12:35:00,148.05,148.16,147.96,148.16,2577.0,146.4342,146.543,146.3451,146.543,2577.0
2024-05-29 12:40:00,148.17,148.18,148.03,148.18,1942.0,146.5528,146.5627,146.4144,146.5627,1942.0
2024-05-29 12:45:00,148.18,148.22,148.08,148.08,2933.0,146.5627,146.6023,146.4638,146.4638,2933.0
2024-05-29 12:50:00,148.08,148.19,148.0,148.0,4226.0,146.4638,146.5726,146.3847,146.3847,4226.0
2024-05-29 12:55:00,147.98,148.04,147.89,147.95,3283.0,146.3649,146.4243,146.2759,146.3352,3283.0
2024-05-29 13:00:00,148.01,148.08,147.56,147.65,3737.0,146.3946,146.4638,145.9495,146.0385,3737.0
2024-05-29 13:05:00,147.67,147.68,147.55,147.61,800.0,146.0583,146.0682,145.9396,145.999,800.0
2024-05-29 13:10:00,147.68,147.74,147.53,147.62,1558.0,146.0682,146.1275,145.9198,146.0089,1558.0
2024-05-29 13:15:00,147.57,147.62,147.41,147.41,1949.0,145.9594,146.0089,145.8011,145.8011,1949.0
2024-05-29 13:20:00,147.41,147.59,147.41,147.54,6273.0,145.8011,145.9792,145.8011,145.9297,6273.0
2024-05-29 13:25:00,147.55,147.63,147.52,147.63,2728.0,145.9396,146.0187,145.9099,146.0187,2728.0
2024-05-29 13:30:00,147.61,147.62,147.5,147.54,4420.0,145.999,146.0089,145.8902,145.9297,4420.0
2024-05-29 13:35:00,147.52,147.59,147.5,147.52,3271.0,145.9099,145.9792,145.8902,145.9099,3271.0
2024-05-29 13:40:00,147.58,147.59,147.48,147.49,2519.0,145.9693,145.9792,145.8704,145.8803,2519.0
2024-05-29 13:45:00,147.51,147.83,147.51,147.79,3099.0,145.9001,146.2166,145.9001,146.177,3099.0
2024-05-29 13:50:00,147.84,148.07,147.84,148.06,3201.0,146.2265,146.4539,146.2265,146.444,3201.0
2024-05-29 13:55:00,148.05,148.07,147.95,148.06,4323.0,146.4342,146.4539,146.3352,146.444,4323.0
2024-05-29 14:00:00,148.07,148.07,147.73,147.79,2906.0,146.4539,146.4539,146.1177,146.177,2906.0
2024-05-29 14:05:00,147.81,147.84,147.73,147.83,3011.0,146.1968,146.2265,146.1177,146.2166,3011.0
2024-05-29 14:10:00,147.8,147.87,147.74,147.83,2347.0,146.1869,146.2561,146.1275,146.2166,2347.0
2024-05-29 14:15:00,147.85,147.88,147.83,147.85,2749.0,146.2363,146.266,146.2166,146.2363,2749.0
2024-05-29 14:20:00,147.85,147.88,147.76,147.82,5592.0,146.2363,146.266,146.1473,146.2067,5592.0
2024-05-29 14:25:00,147.83,147.89,147.61,147.67,4618.0,146.2166,146.2759,145.999,146.0583,4618.0
2024-05-29 14:30:00,147.58,147.63,147.51,147.59,5061.0,145.9693,146.0187,145.9001,145.9792,5061.0
2024-05-29 14:35:00,147.59,147.61,147.5,147.6,2982.0,145.9792,145.999,145.8902,145.9891,2982.0
2024-05-29 14:40:00,147.57,147.81,147.56,147.74,4718.0,145.9594,146.1968,145.9495,146.1275,4718.0
2024-05-29 14:45:00,147.73,147.76,147.53,147.69,25558.0,146.1177,146.1473,145.9198,146.0781,25558.0
2024-05-29 14:50:00,147.67,147.7,147.5,147.56,4771.0,146.0583,146.088,145.8902,145.9495,4771.0
2024-05-29 14:55:00,147.56,147.76,147.55,147.64,7409.0,145.9495,146.1473,145.9396,146.0286,7409.0
2024-05-29 15:00:00,147.66,147.76,147.61,147.76,5500.0,146.0484,146.1473,145.999,146.1473,5500.0
2024-05-29 15:05:00,147.79,147.89,147.73,147.86,4571.0,146.177,146.2759,146.1177,146.2462,4571.0
2024-05-29 15:10:00,147.85,148.12,147.84,148.1,6101.0,146.2363,146.5034,146.2265,146.4836,6101.0
2024-05-29 15:15:00,148.09,148.22,148.07,148.2,7603.0,146.4737,146.6023,146.4539,146.5825,7603.0
2024-05-29 15:20:00,148.21,148.32,148.19,148.31,5520.0,146.5924,146.7012,146.5726,146.6913,5520.0
2024-05-29 15:25:00,148.33,148.42,148.16,148.3,9453.0,146.7111,146.8001,146.543,146.6814,9453.0
2024-05-29 15:30:00,148.3,148.3,148.11,148.25,4427.0,146.6814,146.6814,146.4935,146.632,4427.0
2024-05-29 15:35:00,148.27,148.5,148.24,148.43,6209.0,146.6518,146.8792,146.6221,146.81,6209.0
2024-05-29 15:40:00,148.45,148.45,148.25,148.26,13466.0,146.8298,146.8298,146.632,146.6419,13466.0
2024-05-29 15:45:00,148.27,148.5,148.25,148.45,13032.0,146.6518,146.8792,146.632,146.8298,13032.0
2024-05-29 15:50:00,148.45,148.59,148.08,148.28,38604.0,146.8298,146.9683,146.4638,146.6616,38604.0
2024-05-29 15:55:00,148.31,148.33,147.92,148.03,98760.0,146.6913,146.7111,146.3056,146.4144,98760.0
2024-05-30 09:30:00,147.92,149.0,147.54,148.55,74912.0,146.3056,147.3738,145.9297,146.9287,74912.0
2024-05-30 09:35:00,148.5,148.5,147.12,147.13,24432.0,146.8792,146.8792,145.5143,145.5242,24432.0
2024-05-30 09:40:00,147.3,147.55,147.1,147.54,7560.0,145.6923,145.9396,145.4945,145.9297,7560.0
2024-05-30 09:45:00,147.44,147.48,146.87,146.91,13356.0,145.8308,145.8704,145.267,145.3066,13356.0
2024-05-30 09:50:00,146.87,147.45,146.67,147.32,21103.0,145.267,145.8407,145.0692,145.7121,21103.0
2024-05-30 09:55:00,147.36,147.65,147.28,147.53,9547.0,145.7517,146.0385,145.6726,145.9198,9547.0
2024-05-30 10:00:00,147.45,147.82,147.26,147.8,9249.0,145.8407,146.2067,145.6528,146.1869,9249.0
2024-05-30 10:05:00,147.86,148.04,147.71,147.96,8334.0,146.2462,146.4243,146.0979,146.3451,8334.0
2024-05-30 10:10:00,147.91,147.98,147.19,147.36,8185.0,146.2957,146.3649,145.5835,145.7517,8185.0
2024-05-30 10:15:00,147.45,147.74,147.34,147.58,5094.0,145.8407,146.1275,145.7319,145.9693,5094.0
2024-05-30 10:20:00,147.67,147.89,147.58,147.71,4431.0,146.0583,146.2759,145.9693,146.0979,4431.0
2024-05-30 10:25:00,147.69,147.74,147.35,147.53,3707.0,146.0781,146.1275,145.7418,145.9198,3707.0
2024-05-30 10:30:00,147.43,147.52,147.07,147.19,5404.0,145.8209,145.9099,145.4649,145.5835,5404.0
2024-05-30 10:35:00,147.14,147.3,147.04,147.12,4832.0,145.5341,145.6923,145.4352,145.5143,4832.0
2024-05-30 10:40:00,147.05,147.13,146.89,147.03,10786.0,145.4451,145.5242,145.2868,145.4253,10786.0
2024-05-30 10:45:00,147.03,147.3,147.03,147.13,4690.0,145.4253,145.6923,145.4253,145.5242,4690.0
2024-05-30 10:50:00,147.25,147.45,147.15,147.19,5591.0,145.6429,145.8407,145.544,145.5835,5591.0
2024-05-30 10:55:00,147.23,147.24,146.97,147.07,4280.0,145.6231,145.633,145.3659,145.4649,4280.0
2024-05-30 11:00:00,147.02,147.14,146.97,146.97,7497.0,145.4154,145.5341,145.3659,145.3659,7497.0
2024-05-30 11:05:00,146.86,147.01,146.79,147.01,4664.0,145.2571,145.4055,145.1879,145.4055,4664.0
2024-05-30 11:10:00,146.96,147.06,146.89,146.96,8707.0,145.3561,145.455,145.2868,145.3561,8707.0
2024-05-30 11:15:00,146.93,147.17,146.92,147.1,3712.0,145.3264,145.5638,145.3165,145.4945,3712.0
2024-05-30 11:20:00,147.13,147.4,147.07,147.37,5327.0,145.5242,145.7913,145.4649,145.7616,5327.0
2024-05-30 11:25:00,147.37,147.46,147.25,147.33,5993.0,145.7616,145.8506,145.6429,145.722,5993.0
2024-05-30 11:30:00,147.25,147.62,147.25,147.55,4724.0,145.6429,146.0089,145.6429,145.9396,4724.0
2024-05-30 11:35:00,147.5,147.62,147.47,147.59,2500.0,145.8902,146.0089,145.8605,145.9792,2500.0
2024-05-30 11:40:00,147.59,147.71,147.31,147.31,2835.0,145.9792,146.0979,145.7022,145.7022,2835.0
2024-05-30 11:45:00,147.36,147.36,147.17,147.19,2994.0,145.7517,145.7517,145.5638,145.5835,2994.0
2024-05-30 11:50:00,147.24,147.34,147.15,147.15,3556.0,145.633,145.7319,145.544,145.544,3556.0
2024-05-30 11:55:00,147.12,147.25,147.12,147.22,2396.0,145.5143,145.6429,145.5143,145.6132,2396.0
2024-05-30 12:00:00,147.26,147.4,147.17,147.36,3884.0,145.6528,145.7913,145.5638,145.7517,3884.0
2024-05-30 12:05:00,147.33,147.57,147.33,147.48,5978.0,145.722,145.9594,145.722,145.8704,5978.0
2024-05-30 12:10:00,147.48,147.48,147.29,147.33,4473.0,145.8704,145.8704,145.6825,145.722,4473.0
2024-05-30 12:15:00,147.37,147.55,147.34,147.51,3484.0,145.7616,145.9396,145.7319,145.9001,3484.0
2024-05-30 12:20:00,147.56,147.65,147.36,147.4,4937.0,145.9495,146.0385,145.7517,145.7913,4937.0
2024-05-30 12:25:00,147.35,147.35,147.15,147.17,5553.0,145.7418,145.7418,145.544,145.5638,5553.0
2024-05-30 12:30:00,147.15,147.42,147.14,147.39,6090.0,145.544,145.811,145.5341,145.7814,6090.0
2024-05-30 12:35:00,147.39,147.45,147.36,147.38,4550.0,145.7814,145.8407,145.7517,145.7715,4550.0
2024-05-30 12:40:00,147.35,147.39,147.27,147.36,7519.0,145.7418,145.7814,145.6627,145.7517,7519.0
2024-05-30 12:45:00,147.42,147.53,147.36,147.39,2430.0,145.811,145.9198,145.7517,145.7814,2430.0
2024-05-30 12:50:00,147.4,147.63,147.36,147.56,6113.0,145.7913,146.0187,145.7517,145.9495,6113.0
2024-05-30 12:55:00,147.57,147.75,147.57,147.75,2020.0,145.9594,146.1374,145.9594,146.1374,2020.0
2024-05-30 13:00:00,147.74,147.9,147.68,147.72,2510.0,146.1275,146.2858,146.0682,146.1078,2510.0
2024-05-30 13:05:00,147.65,147.89,147.65,147.82,7095.0,146.0385,146.2759,146.0385,146.2067,7095.0
2024-05-30 13:10:00,147.95,147.98,147.85,147.96,3163.0,146.3352,146.3649,146.2363,146.3451,3163.0
2024-05-30 13:15:00,147.93,147.96,147.87,147.93,5452.0,146.3155,146.3451,146.2561,146.3155,5452.0
2024-05-30 13:20:00,147.89,147.96,147.87,147.89,5514.0,146.2759,146.3451,146.2561,146.2759,5514.0
2024-05-30 13:25:00,147.88,147.88,147.77,147.83,2688.0,146.266,146.266,146.1572,146.2166,2688.0
2024-05-30 13:30:00,147.83,148.18,147.77,148.16,8621.0,146.2166,146.5627,146.1572,146.543,8621.0
2024-05-30 13:35:00,148.16,148.39,148.14,148.38,9145.0,146.543,146.7704,146.5232,146.7606,9145.0
2024-05-30 13:40:00,148.38,148.71,148.38,148.66,8861.0,146.7606,147.087,146.7606,147.0375,8861.0
2024-05-30 13:45:00,148.65,148.7,148.39,148.41,7492.0,147.0276,147.0771,146.7704,146.7902,7492.0
2024-05-30 13:50:00,148.41,148.52,148.4,148.48,9394.0,146.7902,146.899,146.7803,146.8595,9394.0
2024-05-30 13:55:00,148.46,148.46,148.1,148.31,7567.0,146.8397,146.8397,146.4836,146.6913,7567.0
2024-05-30 14:00:00,148.28,148.37,148.28,148.32,10290.0,146.6616,146.7507,146.6616,146.7012,10290.0
2024-05-30 14:05:00,148.28,148.35,148.26,148.31,3857.0,146.6616,146.7309,146.6419,146.6913,3857.0
2024-05-30 14:10:00,148.31,148.49,148.28,148.3,19673.0,146.6913,146.8694,146.6616,146.6814,19673.0
2024-05-30 14:15:00,148.3,148.3,147.95,148.25,9347.0,146.6814,146.6814,146.3352,146.632,9347.0
2024-05-30 14:20:00,148.23,148.28,148.1,148.17,3478.0,146.6122,146.6616,146.4836,146.5528,3478.0
2024-05-30 14:25:00,148.19,148.34,148.16,148.34,9752.0,146.5726,146.721,146.543,146.721,9752.0
2024-05-30 14:30:00,148.26,148.39,148.21,148.31,5032.0,146.6419,146.7704,146.5924,146.6913,5032.0
2024-05-30 14:35:00,148.3,148.3,148.11,148.14,3301.0,146.6814,146.6814,146.4935,146.5232,3301.0
2024-05-30 14:40:00,148.11,148.11,147.95,148.11,17755.0,146.4935,146.4935,146.3352,146.4935,17755.0
2024-05-30 14:45:00,148.06,148.09,147.9,148.04,7495.0,146.444,146.4737,146.2858,146.4243,7495.0
2024-05-30 14:50:00,148.04,148.09,147.98,148.02,4895.0,146.4243,146.4737,146.3649,146.4045,4895.0
2024-05-30 14:55:00,147.98,148.02,147.93,147.97,4065.0,146.3649,146.4045,146.3155,146.355,4065.0
2024-05-30 15:00:00,147.94,148.01,147.69,147.81,7806.0,146.3254,146.3946,146.0781,146.1968,7806.0
2024-05-30 15:05:00,147.78,148.1,147.78,148.09,7811.0,146.1671,146.4836,146.1671,146.4737,7811.0
2024-05-30 15:10:00,148.1,148.1,147.88,147.94,6427.0,146.4836,146.4836,146.266,146.3254,6427.0
2024-05-30 15:15:00,147.91,147.98,147.87,147.88,5249.0,146.2957,146.3649,146.2561,146.266,5249.0
2024-05-30 15:20:00,147.85,147.9,147.46,147.47,13384.0,146.2363,146.2858,145.8506,145.8605,13384.0
2024-05-30 15:25:00,147.5,147.62,147.42,147.55,16476.0,145.8902,146.0089,145.811,145.9396,16476.0
2024-05-30 15:30:00,147.58,147.67,147.43,147.47,12354.0,145.9693,146.0583,145.8209,145.8605,12354.0
2024-05-30 15:35:00,147.44,147.49,147.3,147.48,18118.0,145.8308,145.8803,145.6923,145.8704,18118.0
2024-05-30 15:40:00,147.46,147.56,147.4,147.45,19168.0,145.8506,145.9495,145.7913,145.8407,19168.0
2024-05-30 15:45:00,147.3,147.34,147.11,147.29,21594.0,145.6923,145.7319,145.5044,145.6825,21594.0
2024-05-30 15:50:00,147.23,147.55,147.17,147.48,80860.0,145.6231,145.9396,145.5638,145.8704,80860.0
2024-05-30 15:55:00,147.51,147.65,147.41,147.49,63523.0,145.9001,146.0385,145.8011,145.8803,63523.0
2024-05-31 09:30:00,147.87,148.08,147.56,148.05,24625.0,146.2561,146.4638,145.9495,146.4342,24625.0
2024-05-31 09:35:00,147.84,148.65,147.84,148.57,13825.0,146.2265,147.0276,146.2265,146.9485,13825.0
2024-05-31 09:40:00,148.57,148.81,148.21,148.21,26653.0,146.9485,147.1859,146.5924,146.5924,26653.0
2024-05-31 09:45:00,147.88,148.08,147.68,147.99,6456.0,146.266,146.4638,146.0682,146.3748,6456.0
2024-05-31 09:50:00,147.95,148.08,147.91,147.96,3299.0,146.3352,146.4638,146.2957,146.3451,3299.0
2024-05-31 09:55:00,147.96,148.07,147.81,147.97,7797.0,146.3451,146.4539,146.1968,146.355,7797.0
2024-05-31 10:00:00,147.96,147.96,147.48,147.95,12185.0,146.3451,146.3451,145.8704,146.3352,12185.0
2024-05-31 10:05:00,147.72,147.83,147.57,147.72,3325.0,146.1078,146.2166,145.9594,146.1078,3325.0
2024-05-31 10:10:00,147.69,147.81,146.79,146.79,11901.0,146.0781,146.1968,145.1879,145.1879,11901.0
2024-05-31 10:15:00,146.84,146.94,146.67,146.85,7507.0,145.2374,145.3363,145.0692,145.2473,7507.0
2024-05-31 10:20:00,146.66,146.94,145.86,145.89,23786.0,145.0593,145.3363,144.2681,144.2977,23786.0
2024-05-31 10:25:00,145.91,146.24,145.81,145.84,20541.0,144.3175,144.6439,144.2186,144.2483,20541.0
2024-05-31 10:30:00,145.91,146.21,145.77,146.13,11208.0,144.3175,144.6142,144.179,144.5351,11208.0
2024-05-31 10:35:00,146.1,146.12,145.8,146.05,9631.0,144.5054,144.5252,144.2087,144.456,9631.0
2024-05-31 10:40:00,146.02,146.02,145.75,145.8,17852.0,144.4263,144.4263,144.1593,144.2087,17852.0
2024-05-31 10:45:00,145.88,146.04,145.75,145.76,9316.0,144.2878,144.4461,144.1593,144.1692,9316.0
2024-05-31 10:50:00,145.83,145.97,145.57,145.65,19423.0,144.2384,144.3769,143.9812,144.0604,19423.0
2024-05-31 10:55:00,145.68,145.9,145.64,145.64,15904.0,144.09,144.3076,144.0505,144.0505,15904.0
2024-05-31 11:00:00,145.58,145.59,145.17,145.28,34742.0,143.9911,144.001,143.5856,143.6944,34742.0
2024-05-31 11:05:00,145.35,145.42,145.13,145.31,14785.0,143.7636,143.8329,143.546,143.7241,14785.0
2024-05-31 11:10:00,145.41,145.58,145.25,145.57,11487.0,143.823,143.9911,143.6647,143.9812,11487.0
2024-05-31 11:15:00,145.61,145.65,145.2,145.33,20657.0,144.0208,144.0604,143.6153,143.7438,20657.0
2024-05-31 11:20:00,145.33,145.45,145.25,145.32,20254.0,143.7438,143.8625,143.6647,143.734,20254.0
2024-05-31 11:25:00,145.33,145.33,144.79,145.08,38142.0,143.7438,143.7438,143.2097,143.4966,38142.0
2024-05-31 11:30:00,145.07,145.2,144.99,145.11,15164.0,143.4867,143.6153,143.4076,143.5262,15164.0
2024-05-31 11:35:00,145.13,145.19,144.62,144.69,8913.0,143.546,143.6054,143.0416,143.1108,8913.0
2024-05-31 11:40:00,144.66,144.81,144.55,144.78,11007.0,143.0812,143.2295,142.9724,143.1998,11007.0
2024-05-31 11:45:00,144.75,144.94,144.72,144.88,5725.0,143.1702,143.3581,143.1405,143.2988,5725.0
2024-05-31 11:50:00,144.81,144.81,144.64,144.64,19127.0,143.2295,143.2295,143.0614,143.0614,19127.0
2024-05-31 11:55:00,144.67,144.83,144.47,144.73,20272.0,143.091,143.2493,142.8932,143.1504,20272.0
2024-05-31 12:00:00,144.75,144.75,144.21,144.27,17451.0,143.1702,143.1702,142.6361,142.6954,17451.0
2024-05-31 12:05:00,144.28,144.32,144.0,144.09,13605.0,142.7053,142.7449,142.4284,142.5174,13605.0
2024-05-31 12:10:00,144.17,144.33,144.07,144.24,10187.0,142.5965,142.7548,142.4976,142.6657,10187.0
2024-05-31 12:15:00,144.21,144.3,143.95,144.14,22832.0,142.6361,142.7251,142.3789,142.5668,22832.0
2024-05-31 12:20:00,144.19,144.3,144.08,144.24,10860.0,142.6163,142.7251,142.5075,142.6657,10860.0
2024-05-31 12:25:00,144.29,144.61,144.24,144.36,21297.0,142.7152,143.0317,142.6657,142.7844,21297.0
2024-05-31 12:30:00,144.36,144.59,144.3,144.53,8517.0,142.7844,143.0119,142.7251,142.9526,8517.0
2024-05-31 12:35:00,144.53,144.55,144.34,144.5,13035.0,142.9526,142.9724,142.7646,142.9229,13035.0
2024-05-31 12:40:00,144.55,144.62,144.51,144.59,2755.0,142.9724,143.0416,142.9328,143.0119,2755.0
2024-05-31 12:45:00,144.63,144.85,144.57,144.7,4906.0,143.0515,143.2691,142.9921,143.1207,4906.0
2024-05-31 12:50:00,144.78,144.92,144.76,144.81,4313.0,143.1998,143.3383,143.1801,143.2295,4313.0
2024-05-31 12:55:00,144.75,144.84,144.63,144.84,13306.0,143.1702,143.2592,143.0515,143.2592,13306.0
2024-05-31 13:00:00,144.84,145.04,144.83,144.83,11623.0,143.2592,143.457,143.2493,143.2493,11623.0
2024-05-31 13:05:00,144.88,145.07,144.85,145.06,5316.0,143.2988,143.4867,143.2691,143.4768,5316.0
2024-05-31 13:10:00,145.09,145.09,144.92,145.0,6161.0,143.5065,143.5065,143.3383,143.4174,6161.0
2024-05-31 13:15:00,145.0,145.15,144.93,145.09,5458.0,143.4174,143.5658,143.3482,143.5065,5458.0
2024-05-31 13:20:00,145.18,145.29,145.16,145.29,1152.0,143.5955,143.7043,143.5757,143.7043,1152.0
2024-05-31 13:25:00,145.25,145.39,145.17,145.39,2766.0,143.6647,143.8032,143.5856,143.8032,2766.0
2024-05-31 13:30:00,145.39,145.45,145.24,145.25,11552.0,143.8032,143.8625,143.6548,143.6647,11552.0
2024-05-31 13:35:00,145.31,145.35,145.23,145.31,7017.0,143.7241,143.7636,143.6449,143.7241,7017.0
2024-05-31 13:40:00,145.27,145.32,145.25,145.27,1304.0,143.6845,143.734,143.6647,143.6845,1304.0
2024-05-31 13:45:00,145.23,145.33,145.22,145.22,4913.0,143.6449,143.7438,143.635,143.635,4913.0
2024-05-31 13:50:00,145.23,145.28,144.96,145.05,6188.0,143.6449,143.6944,143.3779,143.4669,6188.0
2024-05-31 13:55:00,145.04,145.39,145.04,145.39,9300.0,143.457,143.8032,143.457,143.8032,9300.0
2024-05-31 14:00:00,145.36,145.56,145.35,145.55,7493.0,143.7735,143.9713,143.7636,143.9614,7493.0
2024-05-31 14:05:00,145.44,145.5,145.38,145.44,5959.0,143.8526,143.912,143.7933,143.8526,5959.0
2024-05-31 14:10:00,145.46,145.55,145.42,145.5,4313.0,143.8724,143.9614,143.8329,143.912,4313.0
2024-05-31 14:15:00,145.5,145.56,145.49,145.56,3013.0,143.912,143.9713,143.9021,143.9713,3013.0
2024-05-31 14:20:00,145.56,145.6,145.55,145.6,3537.0,143.9713,144.0109,143.9614,144.0109,3537.0
2024-05-31 14:25:00,145.6,145.8,145.6,145.65,10263.0,144.0109,144.2087,144.0109,144.0604,10263.0
2024-05-31 14:30:00,145.64,145.67,145.56,145.59,4444.0,144.0505,144.0801,143.9713,144.001,4444.0
2024-05-31 14:35:00,145.59,145.69,145.57,145.68,5099.0,144.001,144.0999,143.9812,144.09,5099.0
2024-05-31 14:40:00,145.67,145.9,145.66,145.89,11291.0,144.0801,144.3076,144.0702,144.2977,11291.0
2024-05-31 14:45:00,145.89,145.91,145.68,145.77,8478.0,144.2977,144.3175,144.09,144.179,8478.0
2024-05-31 14:50:00,145.72,145.75,145.62,145.66,2106.0,144.1296,144.1593,144.0307,144.0702,2106.0
2024-05-31 14:55:00,145.68,145.8,145.62,145.64,5209.0,144.09,144.2087,144.0307,144.0505,5209.0
2024-05-31 15:00:00,145.59,145.68,145.55,145.56,3581.0,144.001,144.09,143.9614,143.9713,3581.0
2024-05-31 15:05:00,145.58,145.87,145.57,145.84,6049.0,143.9911,144.278,143.9812,144.2483,6049.0
2024-05-31 15:10:00,145.79,146.15,145.78,146.02,13348.0,144.1988,144.5549,144.1889,144.4263,13348.0
2024-05-31 15:15:00,146.02,146.12,145.86,145.95,6175.0,144.4263,144.5252,144.2681,144.3571,6175.0
2024-05-31 15:20:00,145.97,146.12,145.96,146.1,8736.0,144.3769,144.5252,144.367,144.5054,8736.0
2024-05-31 15:25:00,146.11,146.3,146.08,146.08,12887.0,144.5153,144.7033,144.4857,144.4857,12887.0
2024-05-31 15:30:00,146.05,146.07,145.9,145.94,9358.0,144.456,144.4758,144.3076,144.3472,9358.0
2024-05-31 15:35:00,145.97,146.1,145.85,145.85,10398.0,144.3769,144.5054,144.2582,144.2582,10398.0
2024-05-31 15:40:00,145.89,146.42,145.88,146.32,31949.0,144.2977,144.8219,144.2878,144.723,31949.0
2024-05-31 15:45:00,146.34,146.72,146.28,146.71,22971.0,144.7428,145.1187,144.6835,145.1088,22971.0
2024-05-31 15:50:00,146.73,147.22,146.61,147.09,69727.0,145.1286,145.6132,145.0099,145.4846,69727.0
2024-05-31 15:55:00,147.08,147.89,147.03,147.63,205034.0,145.4747,146.2759,145.4253,146.0187,205034.0
2024-06-03 09:30:00,148.25,148.66,147.5,148.39,33274.0,146.632,147.0375,145.8902,146.7704,33274.0
2024-06-03 09:35:00,148.28,149.73,148.28,149.59,43728.0,146.6616,148.0958,146.6616,147.9574,43728.0
2024-06-03 09:40:00,149.63,149.9,149.26,149.81,31598.0,147.9969,148.264,147.631,148.1749,31598.0
2024-06-03 09:45:00,149.47,150.44,149.47,150.01,26531.0,147.8387,148.7981,147.8387,148.3728,26531.0
2024-06-03 09:50:00,150.09,150.44,149.87,150.21,34028.0,148.4519,148.7981,148.2343,148.5706,34028.0
2024-06-03 09:55:00,150.09,150.38,149.88,149.94,18132.0,148.4519,148.7387,148.2442,148.3035,18132.0
2024-06-03 10:00:00,150.09,150.86,150.08,150.47,18807.0,148.4519,149.2135,148.442,148.8277,18807.0
2024-06-03 10:05:00,150.33,150.33,149.56,149.61,6188.0,148.6893,148.6893,147.9277,147.9771,6188.0
2024-06-03 10:10:00,149.5,149.95,149.45,149.67,14317.0,147.8683,148.3134,147.8189,148.0365,14317.0
2024-06-03 10:15:00,149.64,149.65,149.25,149.59,17765.0,148.0068,148.0167,147.6211,147.9574,17765.0
2024-06-03 10:20:00,149.43,149.43,148.93,149.0,3955.0,147.7991,147.7991,147.3046,147.3738,3955.0
2024-06-03 10:25:00,148.94,148.97,148.58,148.68,5000.0,147.3144,147.3441,146.9584,147.0573,5000.0
2024-06-03 10:30:00,148.67,148.67,147.91,147.93,8681.0,147.0474,147.0474,146.2957,146.3155,8681.0
2024-06-03 10:35:00,147.99,148.0,147.21,147.63,22799.0,146.3748,146.3847,145.6033,146.0187,22799.0
2024-06-03 10:40:00,147.62,148.43,147.61,148.19,7130.0,146.0089,146.81,145.999,146.5726,7130.0
2024-06-03 10:45:00,148.3,148.32,147.29,147.29,5698.0,146.6814,146.7012,145.6825,145.6825,5698.0
2024-06-03 10:50:00,147.15,147.5,147.11,147.39,11814.0,145.544,145.8902,145.5044,145.7814,11814.0
2024-06-03 10:55:00,147.3,147.58,147.09,147.45,7752.0,145.6923,145.9693,145.4846,145.8407,7752.0
2024-06-03 11:00:00,147.33,147.47,147.2,147.31,3727.0,145.722,145.8605,145.5934,145.7022,3727.0
2024-06-03 11:05:00,147.26,147.87,146.98,147.76,9006.0,145.6528,146.2561,145.3758,146.1473,9006.0
2024-06-03 11:10:00,147.87,148.0,147.76,147.94,4830.0,146.2561,146.3847,146.1473,146.3254,4830.0
2024-06-03 11:15:00,148.03,148.04,147.89,148.01,2113.0,146.4144,146.4243,146.2759,146.3946,2113.0
2024-06-03 11:20:00,148.05,148.44,148.02,148.42,9680.0,146.4342,146.8199,146.4045,146.8001,9680.0
2024-06-03 11:25:00,148.38,148.43,147.67,147.72,25923.0,146.7606,146.81,146.0583,146.1078,25923.0
2024-06-03 11:30:00,147.63,147.66,146.88,147.47,20256.0,146.0187,146.0484,145.2769,145.8605,20256.0
2024-06-03 11:35:00,147.4,147.91,147.4,147.9,7407.0,145.7913,146.2957,145.7913,146.2858,7407.0
2024-06-03 11:40:00,147.83,148.21,147.79,147.93,6167.0,146.2166,146.5924,146.177,146.3155,6167.0
2024-06-03 11:45:00,147.84,148.0,147.76,147.97,2150.0,146.2265,146.3847,146.1473,146.355,2150.0
2024-06-03 11:50:00,147.97,148.09,147.8,147.85,7242.0,146.355,146.4737,146.1869,146.2363,7242.0
2024-06-03 11:55:00,147.8,147.89,147.71,147.85,4925.0,146.1869,146.2759,146.0979,146.2363,4925.0
2024-06-03 12:00:00,147.87,148.07,147.79,147.79,8272.0,146.2561,146.4539,146.177,146.177,8272.0
2024-06-03 12:05:00,147.76,147.81,147.34,147.37,6241.0,146.1473,146.1968,145.7319,145.7616,6241.0
2024-06-03 12:10:00,147.42,147.42,146.69,147.02,11200.0,145.811,145.811,145.089,145.4154,11200.0
2024-06-03 12:15:00,147.03,147.25,147.01,147.11,7420.0,145.4253,145.6429,145.4055,145.5044,7420.0
2024-06-03 12:20:00,147.19,147.19,146.85,146.96,4310.0,145.5835,145.5835,145.2473,145.3561,4310.0
2024-06-03 12:25:00,147.0,147.08,146.67,146.82,22674.0,145.3956,145.4747,145.0692,145.2176,22674.0
2024-06-03 12:30:00,146.76,147.01,146.76,146.84,12193.0,145.1582,145.4055,145.1582,145.2374,12193.0
2024-06-03 12:35:00,146.86,147.36,146.79,147.36,4315.0,145.2571,145.7517,145.1879,145.7517,4315.0
2024-06-03 12:40:00,147.45,147.45,147.04,147.04,4587.0,145.8407,145.8407,145.4352,145.4352,4587.0
2024-06-03 12:45:00,147.02,147.5,147.02,147.5,11048.0,145.4154,145.8902,145.4154,145.8902,11048.0
2024-06-03 12:50:00,147.38,147.46,146.86,147.09,10692.0,145.7715,145.8506,145.2571,145.4846,10692.0
2024-06-03 12:55:00,147.08,147.29,147.07,147.16,2200.0,145.4747,145.6825,145.4649,145.5539,2200.0
2024-06-03 13:00:00,147.23,147.34,147.02,147.02,4595.0,145.6231,145.7319,145.4154,145.4154,4595.0
2024-06-03 13:05:00,147.06,147.26,147.06,147.11,4226.0,145.455,145.6528,145.455,145.5044,4226.0
2024-06-03 13:10:00,147.07,147.11,146.89,147.04,3958.0,145.4649,145.5044,145.2868,145.4352,3958.0
2024-06-03 13:15:00,147.03,147.42,147.02,147.29,4311.0,145.4253,145.811,145.4154,145.6825,4311.0
2024-06-03 13:20:00,147.3,147.5,147.3,147.36,4426.0,145.6923,145.8902,145.6923,145.7517,4426.0
2024-06-03 13:25:00,147.44,147.64,147.22,147.62,4901.0,145.8308,146.0286,145.6132,146.0089,4901.0
2024-06-03 13:30:00,147.69,148.14,147.6,147.97,19286.0,146.0781,146.5232,145.9891,146.355,19286.0
2024-06-03 13:35:00,147.96,148.24,147.9,148.24,3236.0,146.3451,146.6221,146.2858,146.6221,3236.0
2024-06-03 13:40:00,148.16,148.41,148.08,148.32,15560.0,146.543,146.7902,146.4638,146.7012,15560.0
2024-06-03 13:45:00,148.16,148.34,148.15,148.15,5696.0,146.543,146.721,146.5331,146.5331,5696.0
2024-06-03 13:50:00,148.27,148.6,148.19,148.49,8355.0,146.6518,146.9782,146.5726,146.8694,8355.0
2024-06-03 13:55:00,148.49,148.6,148.28,148.42,5781.0,146.8694,146.9782,146.6616,146.8001,5781.0
2024-06-03 14:00:00,148.42,148.57,148.2,148.57,5965.0,146.8001,146.9485,146.5825,146.9485,5965.0
2024-06-03 14:05:00,148.52,148.73,148.46,148.49,6163.0,146.899,147.1067,146.8397,146.8694,6163.0
2024-06-03 14:10:00,148.53,148.54,148.19,148.22,6604.0,146.9089,146.9188,146.5726,146.6023,6604.0
2024-06-03 14:15:00,148.21,148.6,148.14,148.6,2607.0,146.5924,146.9782,146.5232,146.9782,2607.0
2024-06-03 14:20:00,148.56,148.69,148.5,148.57,5346.0,146.9386,147.0672,146.8792,146.9485,5346.0
2024-06-03 14:25:00,148.57,148.64,148.41,148.59,6068.0,146.9485,147.0177,146.7902,146.9683,6068.0
2024-06-03 14:30:00,148.6,148.75,148.58,148.75,5366.0,146.9782,147.1265,146.9584,147.1265,5366.0
2024-06-03 14:35:00,148.75,148.94,148.75,148.89,6865.0,147.1265,147.3144,147.1265,147.265,6865.0
2024-06-03 14:40:00,148.93,149.17,148.79,148.92,9968.0,147.3046,147.5419,147.1661,147.2947,9968.0
2024-06-03 14:45:00,148.91,149.41,148.88,149.41,14582.0,147.2848,147.7793,147.2551,147.7793,14582.0
2024-06-03 14:50:00,149.47,149.49,149.05,149.1,6364.0,147.8387,147.8584,147.4232,147.4727,6364.0
2024-06-03 14:55:00,149.1,149.45,149.1,149.4,4733.0,147.4727,147.8189,147.4727,147.7694,4733.0
2024-06-03 15:00:00,149.45,149.5,149.3,149.41,7704.0,147.8189,147.8683,147.6705,147.7793,7704.0
2024-06-03 15:05:00,149.36,149.41,149.21,149.31,5201.0,147.7299,147.7793,147.5815,147.6804,5201.0
2024-06-03 15:10:00,149.27,149.54,149.12,149.54,9008.0,147.6408,147.9079,147.4925,147.9079,9008.0
2024-06-03 15:15:00,149.46,149.53,149.3,149.47,10318.0,147.8288,147.898,147.6705,147.8387,10318.0
2024-06-03 15:20:00,149.49,149.74,149.35,149.74,8236.0,147.8584,148.1057,147.72,148.1057,8236.0
2024-06-03 15:25:00,149.66,149.98,149.66,149.94,21394.0,148.0266,148.3431,148.0266,148.3035,21394.0
2024-06-03 15:30:00,149.94,150.27,149.83,150.27,36595.0,148.3035,148.6299,148.1947,148.6299,36595.0
2024-06-03 15:35:00,150.22,150.39,150.16,150.38,27478.0,148.5805,148.7486,148.5211,148.7387,27478.0
2024-06-03 15:40:00,150.38,150.54,150.26,150.38,38855.0,148.7387,148.897,148.62,148.7387,38855.0
2024-06-03 15:45:00,150.38,150.7,150.38,150.63,25783.0,148.7387,149.0552,148.7387,148.986,25783.0
2024-06-03 15:50:00,150.65,150.87,150.47,150.83,46864.0,149.0058,149.2234,148.8277,149.1838,46864.0
2024-06-03 15:55:00,150.86,151.16,150.83,150.99,111927.0,149.2135,149.5102,149.1838,149.3421,111927.0
2024-06-04 09:30:00,150.46,152.36,150.34,152.28,43853.0,148.8179,150.6971,148.6992,150.618,43853.0
2024-06-04 09:35:00,152.38,153.39,151.96,153.3,56181.0,150.7169,151.7159,150.3015,151.6269,56181.0
2024-06-04 09:40:00,153.29,154.66,153.29,153.63,78707.0,151.617,152.972,151.617,151.9533,78707.0
2024-06-04 09:45:00,153.56,154.27,153.42,154.09,45510.0,151.884,152.5863,151.7455,152.4082,45510.0
2024-06-04 09:50:00,154.15,154.15,153.4,153.66,33066.0,152.4676,152.4676,151.7258,151.9829,33066.0
2024-06-04 09:55:00,153.73,154.19,153.61,153.98,35684.0,152.0522,152.5071,151.9335,152.2994,35684.0
2024-06-04 10:00:00,154.18,154.39,154.1,154.21,35277.0,152.4973,152.705,152.4181,152.5269,35277.0
2024-06-04 10:05:00,154.21,154.4,153.84,154.37,26649.0,152.5269,152.7149,152.161,152.6852,26649.0
2024-06-04 10:10:00,154.37,154.91,154.19,154.66,39972.0,152.6852,153.2193,152.5071,152.972,39972.0
2024-06-04 10:15:00,154.58,154.71,154.37,154.42,23295.0,152.8929,153.0215,152.6852,152.7346,23295.0
2024-06-04 10:20:00,154.44,154.56,153.94,154.36,23845.0,152.7544,152.8731,152.2599,152.6753,23845.0
2024-06-04 10:25:00,154.36,154.64,154.24,154.63,18008.0,152.6753,152.9522,152.5566,152.9423,18008.0
2024-06-04 10:30:00,154.52,155.21,154.47,154.78,66989.0,152.8335,153.516,152.7841,153.0907,66989.0
2024-06-04 10:35:00,154.79,154.9,154.16,154.57,18441.0,153.1006,153.2094,152.4775,152.883,18441.0
2024-06-04 10:40:00,154.59,155.13,154.57,154.99,12291.0,152.9028,153.4369,152.883,153.2984,12291.0
2024-06-04 10:45:00,154.99,155.12,154.78,154.93,14335.0,153.2984,153.427,153.0907,153.2391,14335.0
2024-06-04 10:50:00,154.87,155.07,154.7,154.87,18190.0,153.1797,153.3775,153.0116,153.1797,18190.0
2024-06-04 10:55:00,154.79,154.84,154.11,154.16,17802.0,153.1006,153.1501,152.428,152.4775,17802.0
2024-06-04 11:00:00,154.17,154.33,153.4,153.54,30272.0,152.4874,152.6456,151.7258,151.8642,30272.0
2024-06-04 11:05:00,153.54,153.55,153.08,153.2,14062.0,151.8642,151.8741,151.4093,151.528,14062.0
2024-06-04 11:10:00,153.08,153.15,152.73,152.77,21931.0,151.4093,151.4785,151.0631,151.1026,21931.0
2024-06-04 11:15:00,152.77,153.42,152.75,153.23,27467.0,151.1026,151.7455,151.0829,151.5576,27467.0
2024-06-04 11:20:00,153.23,153.66,153.23,153.55,7640.0,151.5576,151.9829,151.5576,151.8741,7640.0
2024-06-04 11:25:00,153.53,153.53,153.21,153.33,9194.0,151.8543,151.8543,151.5378,151.6565,9194.0
2024-06-04 11:30:00,153.38,153.41,152.93,152.98,9982.0,151.706,151.7357,151.2609,151.3104,9982.0
2024-06-04 11:35:00,153.12,153.46,152.99,153.44,7954.0,151.4488,151.7851,151.3202,151.7653,7954.0
2024-06-04 11:40:00,153.25,153.48,153.22,153.48,4752.0,151.5774,151.8049,151.5477,151.8049,4752.0
2024-06-04 11:45:00,153.52,154.16,153.51,154.05,15076.0,151.8445,152.4775,151.8346,152.3687,15076.0
2024-06-04 11:50:00,154.16,154.18,153.9,154.01,9974.0,152.4775,152.4973,152.2203,152.3291,9974.0
2024-06-04 11:55:00,154.01,154.28,154.01,154.13,8317.0,152.3291,152.5962,152.3291,152.4478,8317.0
2024-06-04 12:00:00,154.11,154.38,154.11,154.29,9200.0,152.428,152.6951,152.428,152.6061,9200.0
2024-06-04 12:05:00,154.27,154.27,153.58,153.59,7079.0,152.5863,152.5863,151.9038,151.9137,7079.0
2024-06-04 12:10:00,153.59,153.59,153.3,153.46,4196.0,151.9137,151.9137,151.6269,151.7851,4196.0
2024-06-04 12:15:00,153.47,153.7,153.42,153.5,21362.0,151.795,152.0225,151.7455,151.8247,21362.0
2024-06-04 12:20:00,153.58,153.94,153.5,153.89,4932.0,151.9038,152.2599,151.8247,152.2104,4932.0
2024-06-04 12:25:00,153.86,154.1,153.81,154.04,7654.0,152.1807,152.4181,152.1313,152.3588,7654.0
2024-06-04 12:30:00,154.01,154.03,153.73,153.75,5161.0,152.3291,152.3489,152.0522,152.0719,5161.0
2024-06-04 12:35:00,153.81,153.88,153.61,153.81,6147.0,152.1313,152.2005,151.9335,152.1313,6147.0
2024-06-04 12:40:00,153.81,153.81,153.57,153.71,6728.0,152.1313,152.1313,151.8939,152.0324,6728.0
2024-06-04 12:45:00,153.76,153.89,153.66,153.69,10149.0,152.0818,152.2104,151.9829,152.0126,10149.0
2024-06-04 12:50:00,153.65,153.66,153.31,153.5,6292.0,151.973,151.9829,151.6367,151.8247,6292.0
2024-06-04 12:55:00,153.55,153.67,153.45,153.47,2006.0,151.8741,151.9928,151.7752,151.795,2006.0
2024-06-04 13:00:00,153.46,154.07,153.44,154.06,18158.0,151.7851,152.3885,151.7653,152.3786,18158.0
2024-06-04 13:05:00,153.97,154.03,153.68,153.84,12474.0,152.2895,152.3489,152.0027,152.161,12474.0
2024-06-04 13:10:00,153.68,153.95,153.68,153.92,8325.0,152.0027,152.2698,152.0027,152.2401,8325.0
2024-06-04 13:15:00,153.92,153.95,153.7,153.79,9958.0,152.2401,152.2698,152.0225,152.1115,9958.0
2024-06-04 13:20:00,153.87,154.1,153.82,154.03,11524.0,152.1906,152.4181,152.1412,152.3489,11524.0
2024-06-04 13:25:00,154.05,154.38,153.95,154.26,10841.0,152.3687,152.6951,152.2698,152.5764,10841.0
2024-06-04 13:30:00,154.29,154.5,154.26,154.35,11156.0,152.6061,152.8138,152.5764,152.6654,11156.0
2024-06-04 13:35:00,154.3,154.4,154.06,154.17,13215.0,152.6159,152.7149,152.3786,152.4874,13215.0
2024-06-04 13:40:00,154.17,154.49,154.16,154.33,24272.0,152.4874,152.8039,152.4775,152.6456,24272.0
2024-06-04 13:45:00,154.36,154.41,153.8,153.8,17875.0,152.6753,152.7247,152.1214,152.1214,17875.0
2024-06-04 13:50:00,153.89,154.02,153.78,153.98,5078.0,152.2104,152.339,152.1016,152.2994,5078.0
2024-06-04 13:55:00,154.06,154.12,153.8,153.88,7136.0,152.3786,152.4379,152.1214,152.2005,7136.0
2024-06-04 14:00:00,153.91,154.06,153.8,154.06,5770.0,152.2302,152.3786,152.1214,152.3786,5770.0
2024-06-04 14:05:00,154.04,154.12,153.96,153.97,3377.0,152.3588,152.4379,152.2797,152.2895,3377.0
2024-06-04 14:10:00,154.02,154.25,154.0,154.19,4608.0,152.339,152.5665,152.3192,152.5071,4608.0
2024-06-04 14:15:00,154.24,154.86,154.24,154.81,17281.0,152.5566,153.1698,152.5566,153.1204,17281.0
2024-06-04 14:20:00,154.81,155.0,154.74,154.98,15825.0,153.1204,153.3083,153.0511,153.2885,15825.0
2024-06-04 14:25:00,154.98,155.18,154.77,155.15,36136.0,153.2885,153.4863,153.0808,153.4567,36136.0
2024-06-04 14:30:00,155.16,155.38,155.01,155.25,19007.0,153.4666,153.6842,153.3182,153.5556,19007.0
2024-06-04 14:35:00,155.28,155.34,155.16,155.34,15156.0,153.5852,153.6446,153.4666,153.6446,15156.0
2024-06-04 14:40:00,155.34,155.5,155.18,155.5,21413.0,153.6446,153.8028,153.4863,153.8028,21413.0
2024-06-04 14:45:00,155.5,155.56,155.42,155.51,13514.0,153.8028,153.8622,153.7237,153.8127,13514.0
2024-06-04 14:50:00,155.48,155.53,155.28,155.37,16500.0,153.7831,153.8325,153.5852,153.6743,16500.0
2024-06-04 14:55:00,155.35,155.35,155.01,155.14,15443.0,153.6545,153.6545,153.3182,153.4468,15443.0
2024-06-04 15:00:00,155.14,155.22,154.87,155.0,14698.0,153.4468,153.5259,153.1797,153.3083,14698.0
2024-06-04 15:05:00,154.94,155.21,154.85,155.17,21483.0,153.249,153.516,153.1599,153.4764,21483.0
2024-06-04 15:10:00,155.14,155.2,154.96,155.16,24512.0,153.4468,153.5061,153.2687,153.4666,24512.0
2024-06-04 15:15:00,155.08,155.38,155.07,155.37,28313.0,153.3874,153.6842,153.3775,153.6743,28313.0
2024-06-04 15:20:00,155.32,155.57,155.28,155.56,30122.0,153.6248,153.8721,153.5852,153.8622,30122.0
2024-06-04 15:25:00,155.56,155.62,155.4,155.57,28458.0,153.8622,153.9215,153.7039,153.8721,28458.0
2024-06-04 15:30:00,155.55,155.59,155.25,155.49,17419.0,153.8523,153.8919,153.5556,153.793,17419.0
2024-06-04 15:35:00,155.52,155.69,155.39,155.43,46171.0,153.8226,153.9908,153.694,153.7336,46171.0
2024-06-04 15:40:00,155.4,155.58,155.25,155.5,30653.0,153.7039,153.882,153.5556,153.8028,30653.0
2024-06-04 15:45:00,155.5,155.82,155.35,155.45,27553.0,153.8028,154.1194,153.6545,153.7534,27553.0
2024-06-04 15:50:00,155.45,155.74,155.36,155.66,32906.0,153.7534,154.0402,153.6644,153.9611,32906.0
2024-06-04 15:55:00,155.69,155.83,154.97,155.19,158562.0,153.9908,154.1292,153.2786,153.4962,158562.0
2024-06-05 09:30:00,155.78,155.84,154.91,155.1,29362.0,154.0798,154.1391,153.2193,153.4072,29362.0
2024-06-05 09:35:00,155.08,155.77,154.91,155.2,6616.0,153.3874,154.0699,153.2193,153.5061,6616.0
2024-06-05 09:40:00,155.29,155.3,154.93,155.27,5586.0,153.5951,153.605,153.2391,153.5754,5586.0
2024-06-05 09:45:00,155.23,155.52,155.05,155.13,8880.0,153.5358,153.8226,153.3578,153.4369,8880.0
2024-06-05 09:50:00,155.08,155.35,154.92,155.12,7978.0,153.3874,153.6545,153.2292,153.427,7978.0
2024-06-05 09:55:00,155.11,155.25,155.01,155.07,3443.0,153.4171,153.5556,153.3182,153.3775,3443.0
2024-06-05 10:00:00,154.99,155.48,154.62,155.47,13268.0,153.2984,153.7831,152.9325,153.7732,13268.0
2024-06-05 10:05:00,155.45,155.75,155.34,155.5,11734.0,153.7534,154.0501,153.6446,153.8028,11734.0
2024-06-05 10:10:00,155.56,155.95,155.55,155.68,7665.0,153.8622,154.2479,153.8523,153.9809,7665.0
2024-06-05 10:15:00,155.74,155.98,155.62,155.98,6958.0,154.0402,154.2776,153.9215,154.2776,6958.0
2024-06-05 10:20:00,155.96,156.28,155.83,156.06,13972.0,154.2578,154.5743,154.1292,154.3567,13972.0
2024-06-05 10:25:00,156.16,156.35,156.16,156.27,16526.0,154.4556,154.6436,154.4556,154.5644,16526.0
2024-06-05 10:30:00,156.33,156.66,156.23,156.56,14355.0,154.6238,154.9502,154.5249,154.8513,14355.0
2024-06-05 10:35:00,156.56,156.84,156.41,156.66,18399.0,154.8513,155.1282,154.7029,154.9502,18399.0
2024-06-05 10:40:00,156.67,156.71,156.32,156.41,6737.0,154.9601,154.9996,154.6139,154.7029,6737.0
2024-06-05 10:45:00,156.46,156.46,156.1,156.1,15459.0,154.7524,154.7524,154.3963,154.3963,15459.0
2024-06-05 10:50:00,156.11,156.11,155.67,155.73,16585.0,154.4062,154.4062,153.971,154.0303,16585.0
2024-06-05 10:55:00,155.69,155.7,155.4,155.64,17785.0,153.9908,154.0007,153.7039,153.9413,17785.0
2024-06-05 11:00:00,155.62,155.82,155.54,155.67,16051.0,153.9215,154.1194,153.8424,153.971,16051.0
2024-06-05 11:05:00,155.6,155.66,155.33,155.35,17827.0,153.9018,153.9611,153.6347,153.6545,17827.0
2024-06-05 11:10:00,155.35,155.51,155.34,155.34,7306.0,153.6545,153.8127,153.6446,153.6446,7306.0
2024-06-05 11:15:00,155.42,155.78,155.39,155.74,12967.0,153.7237,154.0798,153.694,154.0402,12967.0
2024-06-05 11:20:00,155.74,156.01,155.68,155.9,17872.0,154.0402,154.3073,153.9809,154.1985,17872.0
2024-06-05 11:25:00,155.89,155.98,155.78,155.85,11698.0,154.1886,154.2776,154.0798,154.149,11698.0
2024-06-05 11:30:00,155.87,155.93,155.74,155.81,4361.0,154.1688,154.2282,154.0402,154.1095,4361.0
2024-06-05 11:35:00,155.88,155.93,155.79,155.83,3459.0,154.1787,154.2282,154.0897,154.1292,3459.0
2024-06-05 11:40:00,155.84,155.95,155.75,155.89,8192.0,154.1391,154.2479,154.0501,154.1886,8192.0
2024-06-05 11:45:00,155.89,155.96,155.71,155.8,8236.0,154.1886,154.2578,154.0106,154.0996,8236.0
2024-06-05 11:50:00,155.88,155.88,155.58,155.66,5017.0,154.1787,154.1787,153.882,153.9611,5017.0
2024-06-05 11:55:00,155.59,155.9,155.59,155.84,13634.0,153.8919,154.1985,153.8919,154.1391,13634.0
2024-06-05 12:00:00,155.84,156.05,155.78,155.86,22586.0,154.1391,154.3468,154.0798,154.1589,22586.0
2024-06-05 12:05:00,155.86,155.86,155.69,155.82,5642.0,154.1589,154.1589,153.9908,154.1194,5642.0
2024-06-05 12:10:00,155.81,156.1,155.77,156.02,6568.0,154.1095,154.3963,154.0699,154.3172,6568.0
2024-06-05 12:15:00,156.03,156.16,155.93,155.98,5216.0,154.3271,154.4556,154.2282,154.2776,5216.0
2024-06-05 12:20:00,155.97,156.09,155.97,156.09,3940.0,154.2677,154.3864,154.2677,154.3864,3940.0
2024-06-05 12:25:00,156.08,156.24,156.03,156.09,12465.0,154.3765,154.5348,154.3271,154.3864,12465.0
2024-06-05 12:30:00,156.09,156.41,156.09,156.33,13995.0,154.3864,154.7029,154.3864,154.6238,13995.0
2024-06-05 12:35:00,156.33,156.33,156.27,156.29,4482.0,154.6238,154.6238,154.5644,154.5842,4482.0
2024-06-05 12:40:00,156.25,156.3,156.22,156.24,4812.0,154.5447,154.5941,154.515,154.5348,4812.0
2024-06-05 12:45:00,156.25,156.35,156.15,156.15,8006.0,154.5447,154.6436,154.4458,154.4458,8006.0
2024-06-05 12:50:00,156.18,156.46,156.15,156.35,18254.0,154.4754,154.7524,154.4458,154.6436,18254.0
2024-06-05 12:55:00,156.35,156.38,156.15,156.2,7530.0,154.6436,154.6732,154.4458,154.4952,7530.0
2024-06-05 13:00:00,156.16,156.31,156.11,156.3,5094.0,154.4556,154.604,154.4062,154.5941,5094.0
2024-06-05 13:05:00,156.31,156.36,156.25,156.29,3019.0,154.604,154.6535,154.5447,154.5842,3019.0
2024-06-05 13:10:00,156.29,156.53,156.29,156.44,6015.0,154.5842,154.8216,154.5842,154.7326,6015.0
2024-06-05 13:15:00,156.4,156.4,156.06,156.06,4154.0,154.693,154.693,154.3567,154.3567,4154.0
2024-06-05 13:20:00,156.05,156.05,155.92,155.97,2932.0,154.3468,154.3468,154.2183,154.2677,2932.0
2024-06-05 13:25:00,155.97,156.09,155.88,156.06,3610.0,154.2677,154.3864,154.1787,154.3567,3610.0
2024-06-05 13:30:00,156.12,156.16,155.93,155.93,7477.0,154.4161,154.4556,154.2282,154.2282,7477.0
2024-06-05 13:35:00,155.96,156.04,155.89,156.01,3737.0,154.2578,154.337,154.1886,154.3073,3737.0
2024-06-05 13:40:00,156.02,156.03,155.89,155.97,2192.0,154.3172,154.3271,154.1886,154.2677,2192.0
2024-06-05 13:45:00,156.01,156.18,155.96,156.18,8474.0,154.3073,154.4754,154.2578,154.4754,8474.0
2024-06-05 13:50:00,156.11,156.15,156.04,156.12,4494.0,154.4062,154.4458,154.337,154.4161,4494.0
2024-06-05 13:55:00,156.15,156.33,156.11,156.16,8103.0,154.4458,154.6238,154.4062,154.4556,8103.0
2024-06-05 14:00:00,156.16,156.24,156.11,156.18,5794.0,154.4556,154.5348,154.4062,154.4754,5794.0
2024-06-05 14:05:00,156.13,156.21,156.13,156.18,3215.0,154.426,154.5051,154.426,154.4754,3215.0
2024-06-05 14:10:00,156.21,156.21,156.09,156.12,5386.0,154.5051,154.5051,154.3864,154.4161,5386.0
2024-06-05 14:15:00,156.18,156.44,156.15,156.44,5640.0,154.4754,154.7326,154.4458,154.7326,5640.0
2024-06-05 14:20:00,156.43,156.52,156.38,156.41,4654.0,154.7227,154.8117,154.6732,154.7029,4654.0
2024-06-05 14:25:00,156.42,156.63,156.42,156.63,6660.0,154.7128,154.9205,154.7128,154.9205,6660.0
2024-06-05 14:30:00,156.6,156.65,156.49,156.54,8417.0,154.8908,154.9403,154.782,154.8315,8417.0
2024-06-05 14:35:00,156.53,156.55,156.42,156.5,13602.0,154.8216,154.8414,154.7128,154.7919,13602.0
2024-06-05 14:40:00,156.53,156.55,156.47,156.49,5807.0,154.8216,154.8414,154.7623,154.782,5807.0
2024-06-05 14:45:00,156.47,156.51,156.44,156.45,4588.0,154.7623,154.8018,154.7326,154.7425,4588.0
2024-06-05 14:50:00,156.44,156.47,156.37,156.41,4145.0,154.7326,154.7623,154.6634,154.7029,4145.0
2024-06-05 14:55:00,156.37,156.57,156.36,156.5,10005.0,154.6634,154.8612,154.6535,154.7919,10005.0
2024-06-05 15:00:00,156.47,156.68,156.47,156.55,11351.0,154.7623,154.97,154.7623,154.8414,11351.0
2024-06-05 15:05:00,156.59,156.77,156.53,156.71,7438.0,154.881,155.059,154.8216,154.9996,7438.0
2024-06-05 15:10:00,156.73,156.74,156.51,156.55,9485.0,155.0194,155.0293,154.8018,154.8414,9485.0
2024-06-05 15:15:00,156.55,156.78,156.55,156.7,6352.0,154.8414,155.0689,154.8414,154.9898,6352.0
2024-06-05 15:20:00,156.73,156.73,156.5,156.67,15160.0,155.0194,155.0194,154.7919,154.9601,15160.0
2024-06-05 15:25:00,156.64,156.78,156.49,156.51,11360.0,154.9304,155.0689,154.782,154.8018,11360.0
2024-06-05 15:30:00,156.5,156.78,156.5,156.7,6589.0,154.7919,155.0689,154.7919,154.9898,6589.0
2024-06-05 15:35:00,156.71,156.87,156.55,156.84,23699.0,154.9996,155.1579,154.8414,155.1282,23699.0
2024-06-05 15:40:00,156.85,156.93,156.63,156.63,19081.0,155.1381,155.2172,154.9205,154.9205,19081.0
2024-06-05 15:45:00,156.64,156.71,156.56,156.63,19692.0,154.9304,154.9996,154.8513,154.9205,19692.0
2024-06-05 15:50:00,156.6,156.66,156.2,156.23,50113.0,154.8908,154.9502,154.4952,154.5249,50113.0
2024-06-05 15:55:00,156.25,156.38,156.05,156.34,124418.0,154.5447,154.6732,154.3468,154.6337,124418.0
2024-06-06 09:30:00,155.86,156.87,155.73,155.73,22747.0,154.1589,155.1579,154.0303,154.0303,22747.0
2024-06-06 09:35:00,155.71,156.18,155.13,155.92,12015.0,154.0106,154.4754,153.4369,154.2183,12015.0
2024-06-06 09:40:00,155.89,156.28,155.68,156.28,3779.0,154.1886,154.5743,153.9809,154.5743,3779.0
2024-06-06 09:45:00,156.21,156.48,156.08,156.39,9415.0,154.5051,154.7722,154.3765,154.6831,9415.0
2024-06-06 09:50:00,156.43,156.59,156.24,156.5,17315.0,154.7227,154.881,154.5348,154.7919,17315.0
2024-06-06 09:55:00,156.51,156.79,156.26,156.31,17661.0,154.8018,155.0788,154.5546,154.604,17661.0
2024-06-06 10:00:00,156.34,156.34,155.25,155.25,16940.0,154.6337,154.6337,153.5556,153.5556,16940.0
2024-06-06 10:05:00,155.3,155.55,155.17,155.41,13113.0,153.605,153.8523,153.4764,153.7138,13113.0
2024-06-06 10:10:00,155.38,155.42,154.96,155.0,18646.0,153.6842,153.7237,153.2687,153.3083,18646.0
2024-06-06 10:15:00,155.06,155.07,154.61,154.75,22573.0,153.3676,153.3775,152.9226,153.061,22573.0
2024-06-06 10:20:00,154.73,154.92,154.64,154.81,13350.0,153.0413,153.2292,152.9522,153.1204,13350.0
2024-06-06 10:25:00,154.9,155.3,154.77,155.22,7263.0,153.2094,153.605,153.0808,153.5259,7263.0
2024-06-06 10:30:00,155.3,155.3,154.69,154.71,10941.0,153.605,153.605,153.0017,153.0215,10941.0
2024-06-06 10:35:00,154.73,154.95,154.56,154.56,9013.0,153.0413,153.2589,152.8731,152.8731,9013.0
2024-06-06 10:40:00,154.55,154.93,154.55,154.93,19677.0,152.8632,153.2391,152.8632,153.2391,19677.0
2024-06-06 10:45:00,154.94,154.96,154.61,154.71,8120.0,153.249,153.2687,152.9226,153.0215,8120.0
2024-06-06 10:50:00,154.68,154.68,154.55,154.63,4226.0,152.9918,152.9918,152.8632,152.9423,4226.0
2024-06-06 10:55:00,154.68,154.75,154.45,154.48,8239.0,152.9918,153.061,152.7643,152.794,8239.0
2024-06-06 11:00:00,154.47,154.52,154.22,154.49,7971.0,152.7841,152.8335,152.5368,152.8039,7971.0
2024-06-06 11:05:00,154.42,154.55,154.36,154.45,4990.0,152.7346,152.8632,152.6753,152.7643,4990.0
2024-06-06 11:10:00,154.51,154.51,154.21,154.4,4803.0,152.8237,152.8237,152.5269,152.7149,4803.0
2024-06-06 11:15:00,154.41,154.62,154.38,154.6,3864.0,152.7247,152.9325,152.6951,152.9127,3864.0
2024-06-06 11:20:00,154.56,154.6,154.42,154.52,5137.0,152.8731,152.9127,152.7346,152.8335,5137.0
2024-06-06 11:25:00,154.43,154.49,154.35,154.49,3954.0,152.7445,152.8039,152.6654,152.8039,3954.0
2024-06-06 11:30:00,154.57,154.84,154.53,154.8,4021.0,152.883,153.1501,152.8434,153.1105,4021.0
2024-06-06 11:35:00,154.81,154.99,154.81,154.86,4476.0,153.1204,153.2984,153.1204,153.1698,4476.0
2024-06-06 11:40:00,154.95,154.95,154.56,154.58,3840.0,153.2589,153.2589,152.8731,152.8929,3840.0
2024-06-06 11:45:00,154.61,154.7,154.43,154.59,7798.0,152.9226,153.0116,152.7445,152.9028,7798.0
2024-06-06 11:50:00,154.69,154.85,154.62,154.71,2533.0,153.0017,153.1599,152.9325,153.0215,2533.0
2024-06-06 11:55:00,154.7,154.78,154.69,154.74,800.0,153.0116,153.0907,153.0017,153.0511,800.0
2024-06-06 12:00:00,154.72,154.81,154.7,154.78,1695.0,153.0314,153.1204,153.0116,153.0907,1695.0
2024-06-06 12:05:00,154.74,154.75,154.57,154.65,11703.0,153.0511,153.061,152.883,152.9621,11703.0
2024-06-06 12:10:00,154.63,154.67,154.37,154.37,5596.0,152.9423,152.9819,152.6852,152.6852,5596.0
2024-06-06 12:15:00,154.35,154.35,154.15,154.32,5948.0,152.6654,152.6654,152.4676,152.6357,5948.0
2024-06-06 12:20:00,154.35,154.51,154.35,154.47,3387.0,152.6654,152.8237,152.6654,152.7841,3387.0
2024-06-06 12:25:00,154.52,154.66,154.49,154.66,2589.0,152.8335,152.972,152.8039,152.972,2589.0
2024-06-06 12:30:00,154.57,154.58,154.42,154.5,4307.0,152.883,152.8929,152.7346,152.8138,4307.0
2024-06-06 12:35:00,154.53,154.64,154.39,154.64,3921.0,152.8434,152.9522,152.705,152.9522,3921.0
2024-06-06 12:40:00,154.58,154.58,154.41,154.45,3007.0,152.8929,152.8929,152.7247,152.7643,3007.0
2024-06-06 12:45:00,154.42,154.43,154.36,154.39,2070.0,152.7346,152.7445,152.6753,152.705,2070.0
2024-06-06 12:50:00,154.44,154.45,154.1,154.1,6144.0,152.7544,152.7643,152.4181,152.4181,6144.0
2024-06-06 12:55:00,154.07,154.07,153.59,153.65,16250.0,152.3885,152.3885,151.9137,151.973,16250.0
2024-06-06 13:00:00,153.65,154.13,153.62,154.06,22478.0,151.973,152.4478,151.9434,152.3786,22478.0
2024-06-06 13:05:00,154.2,154.2,153.81,153.95,4200.0,152.517,152.517,152.1313,152.2698,4200.0
2024-06-06 13:10:00,153.99,154.1,153.92,154.01,9033.0,152.3093,152.4181,152.2401,152.3291,9033.0
2024-06-06 13:15:00,153.93,154.24,153.93,154.24,3944.0,152.25,152.5566,152.25,152.5566,3944.0
2024-06-06 13:20:00,154.21,154.42,154.18,154.42,7691.0,152.5269,152.7346,152.4973,152.7346,7691.0
2024-06-06 13:25:00,154.43,154.48,154.32,154.42,7097.0,152.7445,152.794,152.6357,152.7346,7097.0
2024-06-06 13:30:00,154.38,154.5,154.23,154.46,8510.0,152.6951,152.8138,152.5467,152.7742,8510.0
2024-06-06 13:35:00,154.5,154.59,154.45,154.52,7816.0,152.8138,152.9028,152.7643,152.8335,7816.0
2024-06-06 13:40:00,154.54,154.54,154.24,154.39,5938.0,152.8533,152.8533,152.5566,152.705,5938.0
2024-06-06 13:45:00,154.37,154.37,154.04,154.05,2600.0,152.6852,152.6852,152.3588,152.3687,2600.0
2024-06-06 13:50:00,154.01,154.02,153.89,153.99,3275.0,152.3291,152.339,152.2104,152.3093,3275.0
2024-06-06 13:55:00,154.02,154.13,153.99,154.04,4406.0,152.339,152.4478,152.3093,152.3588,4406.0
2024-06-06 14:00:00,154.08,154.13,153.75,153.75,6495.0,152.3983,152.4478,152.0719,152.0719,6495.0
2024-06-06 14:05:00,153.71,153.71,153.25,153.29,8586.0,152.0324,152.0324,151.5774,151.617,8586.0
2024-06-06 14:10:00,153.34,153.42,153.26,153.32,3046.0,151.6664,151.7455,151.5873,151.6466,3046.0
2024-06-06 14:15:00,153.24,153.42,153.17,153.35,5162.0,151.5675,151.7455,151.4983,151.6763,5162.0
2024-06-06 14:20:00,153.34,153.49,153.26,153.37,9774.0,151.6664,151.8148,151.5873,151.6961,9774.0
2024-06-06 14:25:00,153.31,153.39,153.21,153.35,4268.0,151.6367,151.7159,151.5378,151.6763,4268.0
2024-06-06 14:30:00,153.35,153.48,153.29,153.44,5791.0,151.6763,151.8049,151.617,151.7653,5791.0
2024-06-06 14:35:00,153.48,153.51,153.28,153.38,7894.0,151.8049,151.8346,151.6071,151.706,7894.0
2024-06-06 14:40:00,153.41,153.57,153.36,153.39,5837.0,151.7357,151.8939,151.6862,151.7159,5837.0
2024-06-06 14:45:00,153.41,153.48,153.31,153.48,6696.0,151.7357,151.8049,151.6367,151.8049,6696.0
2024-06-06 14:50:00,153.46,153.48,153.24,153.27,4521.0,151.7851,151.8049,151.5675,151.5972,4521.0
2024-06-06 14:55:00,153.3,153.42,153.28,153.31,2315.0,151.6269,151.7455,151.6071,151.6367,2315.0
2024-06-06 15:00:00,153.22,153.33,153.22,153.25,3347.0,151.5477,151.6565,151.5477,151.5774,3347.0
2024-06-06 15:05:00,153.23,153.45,153.22,153.45,10391.0,151.5576,151.7752,151.5477,151.7752,10391.0
2024-06-06 15:10:00,153.4,153.41,153.31,153.31,3282.0,151.7258,151.7357,151.6367,151.6367,3282.0
2024-06-06 15:15:00,153.31,153.46,153.3,153.46,7344.0,151.6367,151.7851,151.6269,151.7851,7344.0
2024-06-06 15:20:00,153.49,153.56,153.31,153.4,5273.0,151.8148,151.884,151.6367,151.7258,5273.0
2024-06-06 15:25:00,153.4,153.51,153.25,153.48,7164.0,151.7258,151.8346,151.5774,151.8049,7164.0
2024-06-06 15:30:00,153.49,153.61,153.43,153.46,8391.0,151.8148,151.9335,151.7554,151.7851,8391.0
2024-06-06 15:35:00,153.46,153.68,153.43,153.68,8538.0,151.7851,152.0027,151.7554,152.0027,8538.0
2024-06-06 15:40:00,153.62,153.62,153.43,153.59,12611.0,151.9434,151.9434,151.7554,151.9137,12611.0
2024-06-06 15:45:00,153.58,153.87,153.58,153.7,14340.0,151.9038,152.1906,151.9038,152.0225,14340.0
2024-06-06 15:50:00,153.68,154.4,153.68,154.37,26459.0,152.0027,152.7149,152.0027,152.6852,26459.0
2024-06-06 15:55:00,154.34,154.59,154.33,154.58,91808.0,152.6555,152.9028,152.6456,152.8929,91808.0
2024-06-07 09:30:00,154.15,155.34,154.06,154.4,25071.0,152.4676,153.6446,152.3786,152.7149,25071.0
2024-06-07 09:35:00,154.26,154.8,154.1,154.48,7729.0,152.5764,153.1105,152.4181,152.794,7729.0
2024-06-07 09:40:00,154.49,155.69,154.48,155.63,12063.0,152.8039,153.9908,152.794,153.9314,12063.0
2024-06-07 09:45:00,155.78,155.89,155.4,155.4,8434.0,154.0798,154.1886,153.7039,153.7039,8434.0
2024-06-07 09:50:00,155.52,155.54,154.93,154.93,6685.0,153.8226,153.8424,153.2391,153.2391,6685.0
2024-06-07 09:55:00,154.87,154.87,154.4,154.72,7421.0,153.1797,153.1797,152.7149,153.0314,7421.0
2024-06-07 10:00:00,154.59,154.77,154.44,154.66,4677.0,152.9028,153.0808,152.7544,152.972,4677.0
2024-06-07 10:05:00,154.66,154.75,154.36,154.45,6481.0,152.972,153.061,152.6753,152.7643,6481.0
2024-06-07 10:10:00,154.36,154.43,153.91,154.19,8844.0,152.6753,152.7445,152.2302,152.5071,8844.0
2024-06-07 10:15:00,154.24,154.61,154.15,154.56,7439.0,152.5566,152.9226,152.4676,152.8731,7439.0
2024-06-07 10:20:00,154.55,154.55,154.21,154.42,6557.0,152.8632,152.8632,152.5269,152.7346,6557.0
2024-06-07 10:25:00,154.53,154.53,154.26,154.42,8360.0,152.8434,152.8434,152.5764,152.7346,8360.0
2024-06-07 10:30:00,154.42,154.54,153.96,153.97,5418.0,152.7346,152.8533,152.2797,152.2895,5418.0
2024-06-07 10:35:00,153.97,154.4,153.91,154.27,7338.0,152.2895,152.7149,152.2302,152.5863,7338.0
2024-06-07 10:40:00,154.44,154.58,154.35,154.58,2461.0,152.7544,152.8929,152.6654,152.8929,2461.0
2024-06-07 10:45:00,154.72,154.74,154.53,154.63,3147.0,153.0314,153.0511,152.8434,152.9423,3147.0
2024-06-07 10:50:00,154.54,154.59,154.12,154.18,5973.0,152.8533,152.9028,152.4379,152.4973,5973.0
2024-06-07 10:55:00,154.24,154.42,154.11,154.28,3705.0,152.5566,152.7346,152.428,152.5962,3705.0
2024-06-07 11:00:00,154.28,154.28,153.95,153.99,2515.0,152.5962,152.5962,152.2698,152.3093,2515.0
2024-06-07 11:05:00,154.04,154.15,153.84,153.92,8426.0,152.3588,152.4676,152.161,152.2401,8426.0
2024-06-07 11:10:00,153.97,154.12,153.8,154.06,6361.0,152.2895,152.4379,152.1214,152.3786,6361.0
2024-06-07 11:15:00,154.09,154.15,153.86,153.93,1797.0,152.4082,152.4676,152.1807,152.25,1797.0
2024-06-07 11:20:00,153.83,153.99,153.8,153.96,3087.0,152.1511,152.3093,152.1214,152.2797,3087.0
2024-06-07 11:25:00,153.96,154.07,153.94,153.94,3647.0,152.2797,152.3885,152.2599,152.2599,3647.0
2024-06-07 11:30:00,154.0,154.25,153.83,153.83,3553.0,152.3192,152.5665,152.1511,152.1511,3553.0
2024-06-07 11:35:00,153.94,153.94,153.8,153.92,4107.0,152.2599,152.2599,152.1214,152.2401,4107.0
2024-06-07 11:40:00,153.84,153.92,153.81,153.88,1401.0,152.161,152.2401,152.1313,152.2005,1401.0
2024-06-07 11:45:00,153.9,153.99,153.86,153.93,3096.0,152.2203,152.3093,152.1807,152.25,3096.0
2024-06-07 11:50:00,153.9,153.92,153.8,153.8,1920.0,152.2203,152.2401,152.1214,152.1214,1920.0
2024-06-07 11:55:00,153.78,154.04,153.78,154.0,6684.0,152.1016,152.3588,152.1016,152.3192,6684.0
2024-06-07 12:00:00,154.03,154.22,154.02,154.2,2598.0,152.3489,152.5368,152.339,152.517,2598.0
2024-06-07 12:05:00,154.16,154.4,154.13,154.27,2952.0,152.4775,152.7149,152.4478,152.5863,2952.0
2024-06-07 12:10:00,154.22,154.27,154.1,154.11,4356.0,152.5368,152.5863,152.4181,152.428,4356.0
2024-06-07 12:15:00,154.13,154.18,154.06,154.1,2946.0,152.4478,152.4973,152.3786,152.4181,2946.0
2024-06-07 12:20:00,154.07,154.28,154.0,154.15,7527.0,152.3885,152.5962,152.3192,152.4676,7527.0
2024-06-07 12:25:00,154.19,154.38,154.13,154.37,6221.0,152.5071,152.6951,152.4478,152.6852,6221.0
2024-06-07 12:30:00,154.41,154.5,154.12,154.12,10142.0,152.7247,152.8138,152.4379,152.4379,10142.0
2024-06-07 12:35:00,154.09,154.19,153.92,153.98,6119.0,152.4082,152.5071,152.2401,152.2994,6119.0
2024-06-07 12:40:00,153.97,154.01,153.87,154.01,2627.0,152.2895,152.3291,152.1906,152.3291,2627.0
2024-06-07 12:45:00,154.0,154.03,153.81,154.03,4218.0,152.3192,152.3489,152.1313,152.3489,4218.0
2024-06-07 12:50:00,154.03,154.09,153.97,154.03,2039.0,152.3489,152.4082,152.2895,152.3489,2039.0
2024-06-07 12:55:00,154.06,154.07,153.93,154.07,5320.0,152.3786,152.3885,152.25,152.3885,5320.0
2024-06-07 13:00:00,154.04,154.04,153.88,153.99,3539.0,152.3588,152.3588,152.2005,152.3093,3539.0
2024-06-07 13:05:00,154.05,154.2,154.05,154.16,2458.0,152.3687,152.517,152.3687,152.4775,2458.0
2024-06-07 13:10:00,154.12,154.19,154.04,154.1,1453.0,152.4379,152.5071,152.3588,152.4181,1453.0
2024-06-07 13:15:00,154.13,154.21,154.11,154.15,1442.0,152.4478,152.5269,152.428,152.4676,1442.0
2024-06-07 13:20:00,154.16,154.64,154.16,154.54,6169.0,152.4775,152.9522,152.4775,152.8533,6169.0
2024-06-07 13:25:00,154.5,154.58,154.43,154.43,2025.0,152.8138,152.8929,152.7445,152.7445,2025.0
2024-06-07 13:30:00,154.56,154.58,154.39,154.39,3345.0,152.8731,152.8929,152.705,152.705,3345.0
2024-06-07 13:35:00,154.47,154.47,154.27,154.27,775.0,152.7841,152.7841,152.5863,152.5863,775.0
2024-06-07 13:40:00,154.3,154.45,154.23,154.45,1097.0,152.6159,152.7643,152.5467,152.7643,1097.0
2024-06-07 13:45:00,154.45,154.52,154.43,154.44,2450.0,152.7643,152.8335,152.7445,152.7544,2450.0
2024-06-07 13:50:00,154.43,154.52,154.41,154.41,2250.0,152.7445,152.8335,152.7247,152.7247,2250.0
2024-06-07 13:55:00,154.46,154.46,154.34,154.43,10216.0,152.7742,152.7742,152.6555,152.7445,10216.0
2024-06-07 14:00:00,154.32,154.32,153.96,154.08,6598.0,152.6357,152.6357,152.2797,152.3983,6598.0
2024-06-07 14:05:00,154.02,154.02,153.85,153.98,2227.0,152.339,152.339,152.1709,152.2994,2227.0
2024-06-07 14:10:00,153.99,153.99,153.7,153.7,4023.0,152.3093,152.3093,152.0225,152.0225,4023.0
2024-06-07 14:15:00,153.64,153.88,153.63,153.88,5561.0,151.9631,152.2005,151.9533,152.2005,5561.0
2024-06-07 14:20:00,153.89,154.12,153.88,154.01,1843.0,152.2104,152.4379,152.2005,152.3291,1843.0
2024-06-07 14:25:00,154.05,154.21,154.05,154.17,1805.0,152.3687,152.5269,152.3687,152.4874,1805.0
2024-06-07 14:30:00,154.09,154.15,154.03,154.15,2765.0,152.4082,152.4676,152.3489,152.4676,2765.0
2024-06-07 14:35:00,154.2,154.36,154.17,154.36,3637.0,152.517,152.6753,152.4874,152.6753,3637.0
2024-06-07 14:40:00,154.43,154.53,154.35,154.51,3748.0,152.7445,152.8434,152.6654,152.8237,3748.0
2024-06-07 14:45:00,154.48,154.53,154.29,154.31,2767.0,152.794,152.8434,152.6061,152.6258,2767.0
2024-06-07 14:50:00,154.32,154.34,154.2,154.32,2336.0,152.6357,152.6555,152.517,152.6357,2336.0
2024-06-07 14:55:00,154.38,154.53,154.34,154.53,4368.0,152.6951,152.8434,152.6555,152.8434,4368.0
2024-06-07 15:00:00,154.45,154.61,154.26,154.55,5561.0,152.7643,152.9226,152.5764,152.8632,5561.0
2024-06-07 15:05:00,154.53,154.54,154.19,154.19,4880.0,152.8434,152.8533,152.5071,152.5071,4880.0
2024-06-07 15:10:00,154.24,154.41,154.14,154.38,7123.0,152.5566,152.7247,152.4577,152.6951,7123.0
2024-06-07 15:15:00,154.43,154.54,154.37,154.37,8070.0,152.7445,152.8533,152.6852,152.6852,8070.0
2024-06-07 15:20:00,154.36,154.68,154.26,154.63,7048.0,152.6753,152.9918,152.5764,152.9423,7048.0
2024-06-07 15:25:00,154.63,154.78,154.59,154.7,6557.0,152.9423,153.0907,152.9028,153.0116,6557.0
2024-06-07 15:30:00,154.65,154.72,154.35,154.55,25938.0,152.9621,153.0314,152.6654,152.8632,25938.0
2024-06-07 15:35:00,154.47,154.63,154.47,154.53,4910.0,152.7841,152.9423,152.7841,152.8434,4910.0
2024-06-07 15:40:00,154.6,154.73,154.54,154.63,5227.0,152.9127,153.0413,152.8533,152.9423,5227.0
2024-06-07 15:45:00,154.63,154.76,154.55,154.64,12381.0,152.9423,153.0709,152.8632,152.9522,12381.0
2024-06-07 15:50:00,154.59,154.68,154.26,154.43,23998.0,152.9028,152.9918,152.5764,152.7445,23998.0
2024-06-07 15:55:00,154.45,154.9,154.45,154.61,79938.0,152.7643,153.2094,152.7643,152.9226,79938.0
2024-06-10 09:30:00,153.53,154.44,153.53,154.44,17350.0,151.8543,152.7544,151.8543,152.7544,17350.0
2024-06-10 09:35:00,154.29,155.0,154.17,154.88,4183.0,152.6061,153.3083,152.4874,153.1896,4183.0
2024-06-10 09:40:00,154.85,154.87,154.23,154.26,5273.0,153.1599,153.1797,152.5467,152.5764,5273.0
2024-06-10 09:45:00,154.2,154.36,153.83,154.14,11952.0,152.517,152.6753,152.1511,152.4577,11952.0
2024-06-10 09:50:00,154.16,154.26,154.03,154.1,9524.0,152.4775,152.5764,152.3489,152.4181,9524.0
2024-06-10 09:55:00,154.15,154.41,153.95,154.25,11278.0,152.4676,152.7247,152.2698,152.5665,11278.0
2024-06-10 10:00:00,154.31,154.38,154.13,154.13,23262.0,152.6258,152.6951,152.4478,152.4478,23262.0
2024-06-10 10:05:00,154.08,154.12,153.94,153.96,3820.0,152.3983,152.4379,152.2599,152.2797,3820.0
2024-06-10 10:10:00,153.97,154.06,153.8,153.97,4907.0,152.2895,152.3786,152.1214,152.2895,4907.0
2024-06-10 10:15:00,154.0,154.21,153.9,154.1,14301.0,152.3192,152.5269,152.2203,152.4181,14301.0
2024-06-10 10:20:00,154.11,154.18,154.02,154.18,5456.0,152.428,152.4973,152.339,152.4973,5456.0
2024-06-10 10:25:00,154.17,154.75,154.15,154.56,10643.0,152.4874,153.061,152.4676,152.8731,10643.0
2024-06-10 10:30:00,154.56,154.78,154.49,154.71,6273.0,152.8731,153.0907,152.8039,153.0215,6273.0
2024-06-10 10:35:00,154.84,154.88,154.72,154.73,5144.0,153.1501,153.1896,153.0314,153.0413,5144.0
2024-06-10 10:40:00,154.76,154.9,154.68,154.69,8618.0,153.0709,153.2094,152.9918,153.0017,8618.0
2024-06-10 10:45:00,154.62,154.9,154.42,154.42,4893.0,152.9325,153.2094,152.7346,152.7346,4893.0
2024-06-10 10:50:00,154.53,154.63,154.41,154.44,2800.0,152.8434,152.9423,152.7247,152.7544,2800.0
2024-06-10 10:55:00,154.47,154.47,154.3,154.47,3743.0,152.7841,152.7841,152.6159,152.7841,3743.0
2024-06-10 11:00:00,154.48,154.81,154.4,154.76,7644.0,152.794,153.1204,152.7149,153.0709,7644.0
2024-06-10 11:05:00,154.83,154.83,154.56,154.74,6382.0,153.1402,153.1402,152.8731,153.0511,6382.0
2024-06-10 11:10:00,154.74,154.77,154.56,154.65,5578.0,153.0511,153.0808,152.8731,152.9621,5578.0
2024-06-10 11:15:00,154.67,154.91,154.6,154.75,5602.0,152.9819,153.2193,152.9127,153.061,5602.0
2024-06-10 11:20:00,154.8,154.88,154.79,154.86,2664.0,153.1105,153.1896,153.1006,153.1698,2664.0
2024-06-10 11:25:00,154.9,155.08,154.89,154.97,6188.0,153.2094,153.3874,153.1995,153.2786,6188.0
2024-06-10 11:30:00,154.98,155.05,154.8,154.81,2930.0,153.2885,153.3578,153.1105,153.1204,2930.0
2024-06-10 11:35:00,154.76,154.81,154.65,154.7,6379.0,153.0709,153.1204,152.9621,153.0116,6379.0
2024-06-10 11:40:00,154.74,154.82,154.7,154.81,2631.0,153.0511,153.1303,153.0116,153.1204,2631.0
2024-06-10 11:45:00,154.81,154.88,154.73,154.78,3015.0,153.1204,153.1896,153.0413,153.0907,3015.0
2024-06-10 11:50:00,154.8,154.9,154.78,154.81,4834.0,153.1105,153.2094,153.0907,153.1204,4834.0
2024-06-10 11:55:00,154.84,154.9,154.76,154.76,2417.0,153.1501,153.2094,153.0709,153.0709,2417.0
2024-06-10 12:00:00,154.76,154.96,154.76,154.96,2991.0,153.0709,153.2687,153.0709,153.2687,2991.0
2024-06-10 12:05:00,155.0,155.02,154.85,154.86,3185.0,153.3083,153.3281,153.1599,153.1698,3185.0
2024-06-10 12:10:00,154.85,155.11,154.85,155.11,4120.0,153.1599,153.4171,153.1599,153.4171,4120.0
2024-06-10 12:15:00,155.19,155.34,155.15,155.25,3707.0,153.4962,153.6446,153.4567,153.5556,3707.0
2024-06-10 12:20:00,155.23,155.3,155.14,155.16,3158.0,153.5358,153.605,153.4468,153.4666,3158.0
2024-06-10 12:25:00,155.18,155.22,155.07,155.19,4315.0,153.4863,153.5259,153.3775,153.4962,4315.0
2024-06-10 12:30:00,155.22,155.28,155.19,155.19,2949.0,153.5259,153.5852,153.4962,153.4962,2949.0
2024-06-10 12:35:00,155.23,155.3,155.16,155.26,4757.0,153.5358,153.605,153.4666,153.5655,4757.0
2024-06-10 12:40:00,155.22,155.3,155.22,155.27,2359.0,153.5259,153.605,153.5259,153.5754,2359.0
2024-06-10 12:45:00,155.28,155.32,155.16,155.22,5051.0,153.5852,153.6248,153.4666,153.5259,5051.0
2024-06-10 12:50:00,155.22,155.35,155.19,155.33,2837.0,153.5259,153.6545,153.4962,153.6347,2837.0
2024-06-10 12:55:00,155.34,155.46,155.33,155.38,3028.0,153.6446,153.7633,153.6347,153.6842,3028.0
2024-06-10 13:00:00,155.39,155.39,155.07,155.16,18094.0,153.694,153.694,153.3775,153.4666,18094.0
2024-06-10 13:05:00,155.22,155.29,155.15,155.19,2094.0,153.5259,153.5951,153.4567,153.4962,2094.0
2024-06-10 13:10:00,155.29,155.34,155.16,155.16,2279.0,153.5951,153.6446,153.4666,153.4666,2279.0
2024-06-10 13:15:00,155.1,155.23,154.94,155.2,5578.0,153.4072,153.5358,153.249,153.5061,5578.0
2024-06-10 13:20:00,155.19,155.25,155.17,155.2,2660.0,153.4962,153.5556,153.4764,153.5061,2660.0
2024-06-10 13:25:00,155.28,155.3,155.12,155.12,4626.0,153.5852,153.605,153.427,153.427,4626.0
2024-06-10 13:30:00,155.08,155.37,154.99,155.35,9189.0,153.3874,153.6743,153.2984,153.6545,9189.0
2024-06-10 13:35:00,155.33,155.42,155.28,155.38,6373.0,153.6347,153.7237,153.5852,153.6842,6373.0
2024-06-10 13:40:00,155.4,155.72,155.4,155.65,4968.0,153.7039,154.0204,153.7039,153.9512,4968.0
2024-06-10 13:45:00,155.67,155.95,155.63,155.95,3143.0,153.971,154.2479,153.9314,154.2479,3143.0
2024-06-10 13:50:00,155.96,155.97,155.9,155.91,2595.0,154.2578,154.2677,154.1985,154.2084,2595.0
2024-06-10 13:55:00,155.94,155.95,155.79,155.88,3863.0,154.238,154.2479,154.0897,154.1787,3863.0
2024-06-10 14:00:00,155.84,155.89,155.8,155.87,3370.0,154.1391,154.1886,154.0996,154.1688,3370.0
2024-06-10 14:05:00,155.87,155.93,155.8,155.8,3849.0,154.1688,154.2282,154.0996,154.0996,3849.0
2024-06-10 14:10:00,155.81,155.9,155.76,155.89,3907.0,154.1095,154.1985,154.06,154.1886,3907.0
2024-06-10 14:15:00,155.89,155.97,155.85,155.94,3660.0,154.1886,154.2677,154.149,154.238,3660.0
2024-06-10 14:20:00,155.94,155.97,155.83,155.92,2657.0,154.238,154.2677,154.1292,154.2183,2657.0
2024-06-10 14:25:00,155.94,156.14,155.94,156.05,7947.0,154.238,154.4359,154.238,154.3468,7947.0
2024-06-10 14:30:00,155.95,156.11,155.95,155.96,3661.0,154.2479,154.4062,154.2479,154.2578,3661.0
2024-06-10 14:35:00,156.06,156.21,156.04,156.14,6514.0,154.3567,154.5051,154.337,154.4359,6514.0
2024-06-10 14:40:00,156.17,156.25,156.16,156.22,3532.0,154.4655,154.5447,154.4556,154.515,3532.0
2024-06-10 14:45:00,156.26,156.32,156.13,156.14,6712.0,154.5546,154.6139,154.426,154.4359,6712.0
2024-06-10 14:50:00,156.18,156.31,156.17,156.22,2760.0,154.4754,154.604,154.4655,154.515,2760.0
2024-06-10 14:55:00,156.17,156.31,156.17,156.28,5056.0,154.4655,154.604,154.4655,154.5743,5056.0
2024-06-10 15:00:00,156.27,156.3,156.09,156.14,8528.0,154.5644,154.5941,154.3864,154.4359,8528.0
2024-06-10 15:05:00,156.15,156.28,156.15,156.19,5248.0,154.4458,154.5743,154.4458,154.4853,5248.0
2024-06-10 15:10:00,156.16,156.27,156.13,156.25,3714.0,154.4556,154.5644,154.426,154.5447,3714.0
2024-06-10 15:15:00,156.29,156.33,156.06,156.19,5424.0,154.5842,154.6238,154.3567,154.4853,5424.0
2024-06-10 15:20:00,156.21,156.34,156.2,156.31,3153.0,154.5051,154.6337,154.4952,154.604,3153.0
2024-06-10 15:25:00,156.27,156.37,156.25,156.36,7540.0,154.5644,154.6634,154.5447,154.6535,7540.0
2024-06-10 15:30:00,156.31,156.35,155.95,156.05,9248.0,154.604,154.6436,154.2479,154.3468,9248.0
2024-06-10 15:35:00,156.08,156.33,156.06,156.09,14493.0,154.3765,154.6238,154.3567,154.3864,14493.0
2024-06-10 15:40:00,156.12,156.31,156.04,156.04,10859.0,154.4161,154.604,154.337,154.337,10859.0
2024-06-10 15:45:00,156.05,156.07,155.57,155.59,13335.0,154.3468,154.3666,153.8721,153.8919,13335.0
2024-06-10 15:50:00,155.6,155.98,155.6,155.81,27515.0,153.9018,154.2776,153.9018,154.1095,27515.0
2024-06-10 15:55:00,155.82,155.82,155.36,155.4,87514.0,154.1194,154.1194,153.6644,153.7039,87514.0
2024-06-11 09:30:00,154.6,154.7,153.25,153.37,20758.0,152.9127,153.0116,151.5774,151.6961,20758.0
2024-06-11 09:35:00,153.35,153.49,152.28,152.86,21465.0,151.6763,151.8148,150.618,151.1917,21465.0
2024-06-11 09:40:00,152.84,153.18,152.73,153.04,5097.0,151.1719,151.5082,151.0631,151.3697,5097.0
2024-06-11 09:45:00,153.03,153.15,152.72,152.98,5258.0,151.3598,151.4785,151.0532,151.3104,5258.0
2024-06-11 09:50:00,152.86,153.32,152.85,153.06,4796.0,151.1917,151.6466,151.1818,151.3895,4796.0
2024-06-11 09:55:00,153.05,153.61,152.83,153.53,3969.0,151.3796,151.9335,151.162,151.8543,3969.0
2024-06-11 10:00:00,153.53,153.66,153.42,153.59,22494.0,151.8543,151.9829,151.7455,151.9137,22494.0
2024-06-11 10:05:00,153.59,154.36,153.59,154.19,27407.0,151.9137,152.6753,151.9137,152.5071,27407.0
2024-06-11 10:10:00,154.19,154.59,154.07,154.59,6784.0,152.5071,152.9028,152.3885,152.9028,6784.0
2024-06-11 10:15:00,154.6,154.85,154.49,154.82,6472.0,152.9127,153.1599,152.8039,153.1303,6472.0
2024-06-11 10:20:00,154.61,154.61,154.44,154.53,3505.0,152.9226,152.9226,152.7544,152.8434,3505.0
2024-06-11 10:25:00,154.63,154.81,154.58,154.63,5296.0,152.9423,153.1204,152.8929,152.9423,5296.0
2024-06-11 10:30:00,154.62,154.82,154.6,154.72,4354.0,152.9325,153.1303,152.9127,153.0314,4354.0
2024-06-11 10:35:00,154.73,154.73,154.58,154.7,6400.0,153.0413,153.0413,152.8929,153.0116,6400.0
2024-06-11 10:40:00,154.68,154.83,154.39,154.77,18068.0,152.9918,153.1402,152.705,153.0808,18068.0
2024-06-11 10:45:00,154.74,154.85,154.68,154.84,10473.0,153.0511,153.1599,152.9918,153.1501,10473.0
2024-06-11 10:50:00,154.87,154.93,154.69,154.74,11915.0,153.1797,153.2391,153.0017,153.0511,11915.0
2024-06-11 10:55:00,154.72,154.74,154.58,154.71,7349.0,153.0314,153.0511,152.8929,153.0215,7349.0
2024-06-11 11:00:00,154.72,154.82,154.63,154.82,7210.0,153.0314,153.1303,152.9423,153.1303,7210.0
2024-06-11 11:05:00,154.79,154.93,154.72,154.87,3652.0,153.1006,153.2391,153.0314,153.1797,3652.0
2024-06-11 11:10:00,154.84,154.87,154.74,154.74,2564.0,153.1501,153.1797,153.0511,153.0511,2564.0
2024-06-11 11:15:00,154.77,154.83,154.75,154.81,2718.0,153.0808,153.1402,153.061,153.1204,2718.0
2024-06-11 11:20:00,154.8,154.8,154.43,154.43,4207.0,153.1105,153.1105,152.7445,152.7445,4207.0
2024-06-11 11:25:00,154.49,154.49,154.1,154.21,4885.0,152.8039,152.8039,152.4181,152.5269,4885.0
2024-06-11 11:30:00,154.17,154.25,154.03,154.25,4703.0,152.4874,152.5665,152.3489,152.5665,4703.0
2024-06-11 11:35:00,154.3,154.3,154.07,154.27,3648.0,152.6159,152.6159,152.3885,152.5863,3648.0
2024-06-11 11:40:00,154.23,154.29,153.78,153.88,2852.0,152.5467,152.6061,152.1016,152.2005,2852.0
2024-06-11 11:45:00,153.95,154.17,153.9,154.11,5616.0,152.2698,152.4874,152.2203,152.428,5616.0
2024-06-11 11:50:00,154.11,154.17,154.03,154.1,1900.0,152.428,152.4874,152.3489,152.4181,1900.0
2024-06-11 11:55:00,154.15,154.17,154.06,154.13,8180.0,152.4676,152.4874,152.3786,152.4478,8180.0
2024-06-11 12:00:00,154.11,154.11,153.82,153.82,2840.0,152.428,152.428,152.1412,152.1412,2840.0
2024-06-11 12:05:00,153.88,153.99,153.71,153.72,12948.0,152.2005,152.3093,152.0324,152.0423,12948.0
2024-06-11 12:10:00,153.72,153.92,153.72,153.84,2019.0,152.0423,152.2401,152.0423,152.161,2019.0
2024-06-11 12:15:00,153.85,153.85,153.32,153.32,9175.0,152.1709,152.1709,151.6466,151.6466,9175.0
2024-06-11 12:20:00,153.32,153.6,153.32,153.54,6175.0,151.6466,151.9236,151.6466,151.8642,6175.0
2024-06-11 12:25:00,153.54,153.71,153.48,153.71,4410.0,151.8642,152.0324,151.8049,152.0324,4410.0
2024-06-11 12:30:00,153.68,153.79,153.59,153.79,5757.0,152.0027,152.1115,151.9137,152.1115,5757.0
2024-06-11 12:35:00,153.71,153.78,153.58,153.62,2887.0,152.0324,152.1016,151.9038,151.9434,2887.0
2024-06-11 12:40:00,153.68,153.71,153.58,153.71,4000.0,152.0027,152.0324,151.9038,152.0324,4000.0
2024-06-11 12:45:00,153.74,154.05,153.73,153.83,4148.0,152.0621,152.3687,152.0522,152.1511,4148.0
2024-06-11 12:50:00,153.77,153.79,153.62,153.63,3181.0,152.0917,152.1115,151.9434,151.9533,3181.0
2024-06-11 12:55:00,153.67,153.67,153.48,153.57,6075.0,151.9928,151.9928,151.8049,151.8939,6075.0
2024-06-11 13:00:00,153.57,153.68,153.39,153.58,3680.0,151.8939,152.0027,151.7159,151.9038,3680.0
2024-06-11 13:05:00,153.6,153.6,153.47,153.58,3367.0,151.9236,151.9236,151.795,151.9038,3367.0
2024-06-11 13:10:00,153.59,153.62,153.46,153.52,2668.0,151.9137,151.9434,151.7851,151.8445,2668.0
2024-06-11 13:15:00,153.5,153.51,153.25,153.29,3125.0,151.8247,151.8346,151.5774,151.617,3125.0
2024-06-11 13:20:00,153.25,153.3,153.07,153.21,6902.0,151.5774,151.6269,151.3994,151.5378,6902.0
2024-06-11 13:25:00,153.27,153.3,153.23,153.25,8584.0,151.5972,151.6269,151.5576,151.5774,8584.0
2024-06-11 13:30:00,153.26,153.26,153.01,153.2,8017.0,151.5873,151.5873,151.34,151.528,8017.0
2024-06-11 13:35:00,153.22,153.39,153.19,153.34,6270.0,151.5477,151.7159,151.5181,151.6664,6270.0
2024-06-11 13:40:00,153.28,153.32,153.16,153.22,3164.0,151.6071,151.6466,151.4884,151.5477,3164.0
2024-06-11 13:45:00,153.28,153.33,153.17,153.18,1304.0,151.6071,151.6565,151.4983,151.5082,1304.0
2024-06-11 13:50:00,153.26,153.27,153.13,153.24,4151.0,151.5873,151.5972,151.4587,151.5675,4151.0
2024-06-11 13:55:00,153.25,153.37,153.25,153.32,2265.0,151.5774,151.6961,151.5774,151.6466,2265.0
2024-06-11 14:00:00,153.25,153.3,153.23,153.3,2086.0,151.5774,151.6269,151.5576,151.6269,2086.0
2024-06-11 14:05:00,153.28,153.29,153.12,153.12,3300.0,151.6071,151.617,151.4488,151.4488,3300.0
2024-06-11 14:10:00,153.11,153.19,153.07,153.1,4384.0,151.4389,151.5181,151.3994,151.429,4384.0
2024-06-11 14:15:00,153.07,153.32,153.05,153.31,4267.0,151.3994,151.6466,151.3796,151.6367,4267.0
2024-06-11 14:20:00,153.39,153.58,153.29,153.43,7226.0,151.7159,151.9038,151.617,151.7554,7226.0
2024-06-11 14:25:00,153.43,153.49,153.34,153.49,2170.0,151.7554,151.8148,151.6664,151.8148,2170.0
2024-06-11 14:30:00,153.52,153.53,153.33,153.33,1582.0,151.8445,151.8543,151.6565,151.6565,1582.0
2024-06-11 14:35:00,153.35,153.35,153.15,153.15,2526.0,151.6763,151.6763,151.4785,151.4785,2526.0
2024-06-11 14:40:00,153.2,153.33,153.13,153.13,4290.0,151.528,151.6565,151.4587,151.4587,4290.0
2024-06-11 14:45:00,153.14,153.2,153.09,153.09,2201.0,151.4686,151.528,151.4192,151.4192,2201.0
2024-06-11 14:50:00,153.15,153.15,152.89,152.89,5634.0,151.4785,151.4785,151.2213,151.2213,5634.0
2024-06-11 14:55:00,152.9,153.14,152.89,153.14,7521.0,151.2312,151.4686,151.2213,151.4686,7521.0
2024-06-11 15:00:00,153.18,153.24,153.01,153.17,12350.0,151.5082,151.5675,151.34,151.4983,12350.0
2024-06-11 15:05:00,153.05,153.18,153.02,153.06,6114.0,151.3796,151.5082,151.3499,151.3895,6114.0
2024-06-11 15:10:00,153.06,153.2,153.01,153.2,10422.0,151.3895,151.528,151.34,151.528,10422.0
2024-06-11 15:15:00,153.2,153.37,153.2,153.35,4064.0,151.528,151.6961,151.528,151.6763,4064.0
2024-06-11 15:20:00,153.36,153.43,153.22,153.27,7376.0,151.6862,151.7554,151.5477,151.5972,7376.0
2024-06-11 15:25:00,153.23,153.25,153.13,153.23,6560.0,151.5576,151.5774,151.4587,151.5576,6560.0
2024-06-11 15:30:00,153.2,153.2,153.07,153.18,8409.0,151.528,151.528,151.3994,151.5082,8409.0
2024-06-11 15:35:00,153.16,153.25,153.1,153.18,11445.0,151.4884,151.5774,151.429,151.5082,11445.0
2024-06-11 15:40:00,153.16,153.19,153.1,153.12,10458.0,151.4884,151.5181,151.429,151.4488,10458.0
2024-06-11 15:45:00,153.12,153.21,152.96,153.08,15595.0,151.4488,151.5378,151.2906,151.4093,15595.0
2024-06-11 15:50:00,153.06,153.15,152.85,153.12,13399.0,151.3895,151.4785,151.1818,151.4488,13399.0
2024-06-11 15:55:00,153.15,153.28,153.03,153.19,60615.0,151.4785,151.6071,151.3598,151.5181,60615.0
2024-06-12 09:30:00,155.0,155.95,154.88,155.8,26617.0,153.3083,154.2479,153.1896,154.0996,26617.0
2024-06-12 09:35:00,155.58,156.17,155.57,155.93,10203.0,153.882,154.4655,153.8721,154.2282,10203.0
2024-06-12 09:40:00,156.09,156.14,155.61,155.82,9023.0,154.3864,154.4359,153.9116,154.1194,9023.0
2024-06-12 09:45:00,155.84,156.07,155.5,155.94,10337.0,154.1391,154.3666,153.8028,154.238,10337.0
2024-06-12 09:50:00,155.8,155.81,155.19,155.2,2464.0,154.0996,154.1095,153.4962,153.5061,2464.0
2024-06-12 09:55:00,155.29,155.59,155.08,155.52,13407.0,153.5951,153.8919,153.3874,153.8226,13407.0
2024-06-12 10:00:00,155.53,156.63,155.53,156.34,24523.0,153.8325,154.9205,153.8325,154.6337,24523.0
2024-06-12 10:05:00,156.32,156.47,155.96,156.03,7691.0,154.6139,154.7623,154.2578,154.3271,7691.0
2024-06-12 10:10:00,156.13,156.38,156.05,156.35,5015.0,154.426,154.6732,154.3468,154.6436,5015.0
2024-06-12 10:15:00,156.35,156.66,156.28,156.39,12514.0,154.6436,154.9502,154.5743,154.6831,12514.0
2024-06-12 10:20:00,156.33,156.38,156.14,156.33,6620.0,154.6238,154.6732,154.4359,154.6238,6620.0
2024-06-12 10:25:00,156.28,156.74,156.28,156.47,24036.0,154.5743,155.0293,154.5743,154.7623,24036.0
2024-06-12 10:30:00,156.33,156.47,156.18,156.32,8960.0,154.6238,154.7623,154.4754,154.6139,8960.0
2024-06-12 10:35:00,156.3,156.75,156.29,156.63,25744.0,154.5941,155.0392,154.5842,154.9205,25744.0
2024-06-12 10:40:00,156.73,156.73,156.36,156.44,6765.0,155.0194,155.0194,154.6535,154.7326,6765.0
2024-06-12 10:45:00,156.34,156.41,156.07,156.15,11256.0,154.6337,154.7029,154.3666,154.4458,11256.0
2024-06-12 10:50:00,156.15,156.48,156.14,156.48,4330.0,154.4458,154.7722,154.4359,154.7722,4330.0
2024-06-12 10:55:00,156.44,156.67,156.44,156.59,5979.0,154.7326,154.9601,154.7326,154.881,5979.0
2024-06-12 11:00:00,156.61,156.68,156.6,156.65,7326.0,154.9007,154.97,154.8908,154.9403,7326.0
2024-06-12 11:05:00,156.64,156.97,156.63,156.75,12243.0,154.9304,155.2568,154.9205,155.0392,12243.0
2024-06-12 11:10:00,156.8,156.8,156.31,156.31,6603.0,155.0887,155.0887,154.604,154.604,6603.0
2024-06-12 11:15:00,156.37,156.48,156.29,156.47,6871.0,154.6634,154.7722,154.5842,154.7623,6871.0
2024-06-12 11:20:00,156.4,156.56,156.4,156.53,3116.0,154.693,154.8513,154.693,154.8216,3116.0
2024-06-12 11:25:00,156.55,156.71,156.47,156.68,5612.0,154.8414,154.9996,154.7623,154.97,5612.0
2024-06-12 11:30:00,156.63,156.63,156.24,156.24,4528.0,154.9205,154.9205,154.5348,154.5348,4528.0
2024-06-12 11:35:00,156.3,156.31,156.12,156.13,4729.0,154.5941,154.604,154.4161,154.426,4729.0
2024-06-12 11:40:00,156.1,156.37,156.1,156.29,9284.0,154.3963,154.6634,154.3963,154.5842,9284.0
2024-06-12 11:45:00,156.26,156.26,156.06,156.15,3414.0,154.5546,154.5546,154.3567,154.4458,3414.0
2024-06-12 11:50:00,156.16,156.4,156.0,156.39,6017.0,154.4556,154.693,154.2974,154.6831,6017.0
2024-06-12 11:55:00,156.39,156.47,156.26,156.27,5452.0,154.6831,154.7623,154.5546,154.5644,5452.0
2024-06-12 12:00:00,156.26,156.26,156.11,156.19,3730.0,154.5546,154.5546,154.4062,154.4853,3730.0
2024-06-12 12:05:00,156.25,156.33,156.21,156.24,4839.0,154.5447,154.6238,154.5051,154.5348,4839.0
2024-06-12 12:10:00,156.21,156.29,156.2,156.24,2919.0,154.5051,154.5842,154.4952,154.5348,2919.0
2024-06-12 12:15:00,156.22,156.22,156.03,156.1,3303.0,154.515,154.515,154.3271,154.3963,3303.0
2024-06-12 12:20:00,156.11,156.27,156.07,156.16,3789.0,154.4062,154.5644,154.3666,154.4556,3789.0
2024-06-12 12:25:00,156.16,156.37,156.16,156.28,6338.0,154.4556,154.6634,154.4556,154.5743,6338.0
2024-06-12 12:30:00,156.28,156.35,156.18,156.18,7655.0,154.5743,154.6436,154.4754,154.4754,7655.0
2024-06-12 12:35:00,156.24,156.27,156.21,156.21,2972.0,154.5348,154.5644,154.5051,154.5051,2972.0
2024-06-12 12:40:00,156.2,156.48,156.18,156.48,5603.0,154.4952,154.7722,154.4754,154.7722,5603.0
2024-06-12 12:45:00,156.45,156.47,156.38,156.44,3731.0,154.7425,154.7623,154.6732,154.7326,3731.0
2024-06-12 12:50:00,156.49,156.54,156.24,156.35,7978.0,154.782,154.8315,154.5348,154.6436,7978.0
2024-06-12 12:55:00,156.42,156.67,156.36,156.67,3472.0,154.7128,154.9601,154.6535,154.9601,3472.0
2024-06-12 13:00:00,156.69,156.84,156.64,156.84,1338.0,154.9799,155.1282,154.9304,155.1282,1338.0
2024-06-12 13:05:00,156.81,156.88,156.77,156.88,2377.0,155.0986,155.1678,155.059,155.1678,2377.0
2024-06-12 13:10:00,156.88,156.88,156.74,156.74,5641.0,155.1678,155.1678,155.0293,155.0293,5641.0
2024-06-12 13:15:00,156.74,156.75,156.6,156.69,3779.0,155.0293,155.0392,154.8908,154.9799,3779.0
2024-06-12 13:20:00,156.62,156.7,156.58,156.63,4084.0,154.9106,154.9898,154.8711,154.9205,4084.0
2024-06-12 13:25:00,156.58,156.63,156.47,156.5,4332.0,154.8711,154.9205,154.7623,154.7919,4332.0
2024-06-12 13:30:00,156.47,156.47,156.04,156.4,17566.0,154.7623,154.7623,154.337,154.693,17566.0
2024-06-12 13:35:00,156.48,156.55,156.42,156.45,2965.0,154.7722,154.8414,154.7128,154.7425,2965.0
2024-06-12 13:40:00,156.47,156.86,156.47,156.76,14969.0,154.7623,155.148,154.7623,155.0491,14969.0
2024-06-12 13:45:00,156.75,156.9,156.69,156.7,11044.0,155.0392,155.1876,154.9799,154.9898,11044.0
2024-06-12 13:50:00,156.79,156.83,156.63,156.83,3025.0,155.0788,155.1183,154.9205,155.1183,3025.0
2024-06-12 13:55:00,156.83,156.85,156.66,156.66,2182.0,155.1183,155.1381,154.9502,154.9502,2182.0
2024-06-12 14:00:00,156.63,156.67,155.77,156.48,11981.0,154.9205,154.9601,154.0699,154.7722,11981.0
2024-06-12 14:05:00,156.48,156.74,156.27,156.47,5125.0,154.7722,155.0293,154.5644,154.7623,5125.0
2024-06-12 14:10:00,156.49,156.58,156.34,156.56,7274.0,154.782,154.8711,154.6337,154.8513,7274.0
2024-06-12 14:15:00,156.59,156.66,156.53,156.55,4516.0,154.881,154.9502,154.8216,154.8414,4516.0
2024-06-12 14:20:00,156.55,156.7,156.54,156.63,4033.0,154.8414,154.9898,154.8315,154.9205,4033.0
2024-06-12 14:25:00,156.64,156.82,156.57,156.79,4404.0,154.9304,155.1084,154.8612,155.0788,4404.0
2024-06-12 14:30:00,156.8,156.91,156.24,156.65,10892.0,155.0887,155.1975,154.5348,154.9403,10892.0
2024-06-12 14:35:00,156.54,156.82,156.42,156.81,9000.0,154.8315,155.1084,154.7128,155.0986,9000.0
2024-06-12 14:40:00,156.6,156.79,156.31,156.71,9044.0,154.8908,155.0788,154.604,154.9996,9044.0
2024-06-12 14:45:00,156.56,156.93,156.52,156.8,13704.0,154.8513,155.2172,154.8117,155.0887,13704.0
2024-06-12 14:50:00,156.8,156.94,156.73,156.83,12099.0,155.0887,155.2271,155.0194,155.1183,12099.0
2024-06-12 14:55:00,156.84,157.28,156.84,157.23,22800.0,155.1282,155.5634,155.1282,155.514,22800.0
2024-06-12 15:00:00,157.19,157.43,156.91,157.0,10316.0,155.4744,155.7118,155.1975,155.2865,10316.0
2024-06-12 15:05:00,157.0,157.01,156.84,156.89,14117.0,155.2865,155.2964,155.1282,155.1777,14117.0
2024-06-12 15:10:00,156.87,157.13,156.86,156.93,13587.0,155.1579,155.4151,155.148,155.2172,13587.0
2024-06-12 15:15:00,156.93,157.38,156.92,157.3,6568.0,155.2172,155.6623,155.2073,155.5832,6568.0
2024-06-12 15:20:00,157.23,157.48,156.9,156.91,14040.0,155.514,155.7612,155.1876,155.1975,14040.0
2024-06-12 15:25:00,156.91,157.09,156.65,156.9,18258.0,155.1975,155.3755,154.9403,155.1876,18258.0
2024-06-12 15:30:00,156.91,157.06,156.68,156.97,16756.0,155.1975,155.3458,154.97,155.2568,16756.0
2024-06-12 15:35:00,157.02,157.1,156.74,156.74,20861.0,155.3063,155.3854,155.0293,155.0293,20861.0
2024-06-12 15:40:00,156.74,157.05,156.69,156.96,16045.0,155.0293,155.3359,154.9799,155.2469,16045.0
2024-06-12 15:45:00,156.99,157.47,156.99,157.21,24811.0,155.2766,155.7513,155.2766,155.4942,24811.0
2024-06-12 15:50:00,157.17,157.55,157.14,157.54,37176.0,155.4546,155.8305,155.4249,155.8206,37176.0
2024-06-12 15:55:00,157.54,157.58,157.28,157.49,87378.0,155.8206,155.8601,155.5634,155.7711,87378.0
2024-06-13 09:30:00,156.65,157.19,156.05,156.05,24347.0,154.9403,155.4744,154.3468,154.3468,24347.0
2024-06-13 09:35:00,156.34,156.38,155.66,156.19,21206.0,154.6337,154.6732,153.9611,154.4853,21206.0
2024-06-13 09:40:00,156.16,156.16,155.2,155.21,7561.0,154.4556,154.4556,153.5061,153.516,7561.0
2024-06-13 09:45:00,155.3,155.31,154.9,155.01,16830.0,153.605,153.6149,153.2094,153.3182,16830.0
2024-06-13 09:50:00,154.98,155.09,154.64,154.74,13534.0,153.2885,153.3973,152.9522,153.0511,13534.0
2024-06-13 09:55:00,154.92,154.93,154.38,154.76,18742.0,153.2292,153.2391,152.6951,153.0709,18742.0
2024-06-13 10:00:00,154.87,155.18,154.84,155.03,7279.0,153.1797,153.4863,153.1501,153.338,7279.0
2024-06-13 10:05:00,155.19,155.64,155.1,155.5,9158.0,153.4962,153.9413,153.4072,153.8028,9158.0
2024-06-13 10:10:00,155.41,155.41,154.73,154.74,6610.0,153.7138,153.7138,153.0413,153.0511,6610.0
2024-06-13 10:15:00,154.78,155.13,154.68,154.68,8900.0,153.0907,153.4369,152.9918,152.9918,8900.0
2024-06-13 10:20:00,154.81,155.2,154.63,154.82,17865.0,153.1204,153.5061,152.9423,153.1303,17865.0
2024-06-13 10:25:00,154.83,154.95,154.56,154.87,5535.0,153.1402,153.2589,152.8731,153.1797,5535.0
2024-06-13 10:30:00,154.95,154.99,154.15,154.26,19903.0,153.2589,153.2984,152.4676,152.5764,19903.0
2024-06-13 10:35:00,154.14,154.6,154.06,154.46,8509.0,152.4577,152.9127,152.3786,152.7742,8509.0
2024-06-13 10:40:00,154.46,154.51,154.39,154.4,4470.0,152.7742,152.8237,152.705,152.7149,4470.0
2024-06-13 10:45:00,154.44,154.56,154.38,154.53,7650.0,152.7544,152.8731,152.6951,152.8434,7650.0
2024-06-13 10:50:00,154.55,154.55,154.32,154.39,4492.0,152.8632,152.8632,152.6357,152.705,4492.0
2024-06-13 10:55:00,154.34,154.47,154.31,154.45,3806.0,152.6555,152.7841,152.6258,152.7643,3806.0
2024-06-13 11:00:00,154.4,154.45,154.31,154.37,8979.0,152.7149,152.7643,152.6258,152.6852,8979.0
2024-06-13 11:05:00,154.37,154.66,154.34,154.46,4252.0,152.6852,152.972,152.6555,152.7742,4252.0
2024-06-13 11:10:00,154.46,154.49,154.08,154.08,3788.0,152.7742,152.8039,152.3983,152.3983,3788.0
2024-06-13 11:15:00,154.1,154.35,154.01,154.31,2410.0,152.4181,152.6654,152.3291,152.6258,2410.0
2024-06-13 11:20:00,154.32,154.39,154.19,154.19,1898.0,152.6357,152.705,152.5071,152.5071,1898.0
2024-06-13 11:25:00,154.18,154.23,154.04,154.04,3770.0,152.4973,152.5467,152.3588,152.3588,3770.0
2024-06-13 11:30:00,154.2,154.35,154.15,154.19,3332.0,152.517,152.6654,152.4676,152.5071,3332.0
2024-06-13 11:35:00,154.29,154.36,154.15,154.15,3527.0,152.6061,152.6753,152.4676,152.4676,3527.0
2024-06-13 11:40:00,154.15,154.28,153.78,153.78,14369.0,152.4676,152.5962,152.1016,152.1016,14369.0
2024-06-13 11:45:00,153.84,154.0,153.71,153.88,4352.0,152.161,152.3192,152.0324,152.2005,4352.0
2024-06-13 11:50:00,153.9,154.04,153.8,153.96,5508.0,152.2203,152.3588,152.1214,152.2797,5508.0
2024-06-13 11:55:00,153.98,154.03,153.93,153.96,2930.0,152.2994,152.3489,152.25,152.2797,2930.0
2024-06-13 12:00:00,153.9,153.93,153.67,153.71,3911.0,152.2203,152.25,151.9928,152.0324,3911.0
2024-06-13 12:05:00,153.76,153.88,153.74,153.86,5121.0,152.0818,152.2005,152.0621,152.1807,5121.0
2024-06-13 12:10:00,153.83,154.0,153.81,153.98,4218.0,152.1511,152.3192,152.1313,152.2994,4218.0
2024-06-13 12:15:00,153.96,153.96,153.69,153.71,7675.0,152.2797,152.2797,152.0126,152.0324,7675.0
2024-06-13 12:20:00,153.71,153.71,153.59,153.66,2937.0,152.0324,152.0324,151.9137,151.9829,2937.0
2024-06-13 12:25:00,153.62,153.75,153.61,153.64,3114.0,151.9434,152.0719,151.9335,151.9631,3114.0
2024-06-13 12:30:00,153.62,153.82,153.62,153.81,2952.0,151.9434,152.1412,151.9434,152.1313,2952.0
2024-06-13 12:35:00,153.77,153.95,153.66,153.94,3891.0,152.0917,152.2698,151.9829,152.2599,3891.0
2024-06-13 12:40:00,153.94,154.05,153.88,154.0,9208.0,152.2599,152.3687,152.2005,152.3192,9208.0
2024-06-13 12:45:00,153.96,153.97,153.53,153.65,11741.0,152.2797,152.2895,151.8543,151.973,11741.0
2024-06-13 12:50:00,153.67,153.97,153.67,153.97,4389.0,151.9928,152.2895,151.9928,152.2895,4389.0
2024-06-13 12:55:00,153.92,154.03,153.83,153.93,8407.0,152.2401,152.3489,152.1511,152.25,8407.0
2024-06-13 13:00:00,153.98,154.11,153.93,154.01,15122.0,152.2994,152.428,152.25,152.3291,15122.0
2024-06-13 13:05:00,154.06,154.2,154.01,154.14,15610.0,152.3786,152.517,152.3291,152.4577,15610.0
2024-06-13 13:10:00,154.05,154.18,153.95,154.18,27115.0,152.3687,152.4973,152.2698,152.4973,27115.0
2024-06-13 13:15:00,154.09,154.23,154.06,154.09,6761.0,152.4082,152.5467,152.3786,152.4082,6761.0
2024-06-13 13:20:00,154.04,154.08,153.88,153.95,2703.0,152.3588,152.3983,152.2005,152.2698,2703.0
2024-06-13 13:25:00,153.95,153.98,153.85,153.98,3796.0,152.2698,152.2994,152.1709,152.2994,3796.0
2024-06-13 13:30:00,153.97,154.17,153.97,154.15,1900.0,152.2895,152.4874,152.2895,152.4676,1900.0
2024-06-13 13:35:00,154.22,154.51,154.02,154.51,7026.0,152.5368,152.8237,152.339,152.8237,7026.0
2024-06-13 13:40:00,154.51,154.7,154.51,154.58,5036.0,152.8237,153.0116,152.8237,152.8929,5036.0
2024-06-13 13:45:00,154.53,154.55,154.42,154.51,3870.0,152.8434,152.8632,152.7346,152.8237,3870.0
2024-06-13 13:50:00,154.5,154.62,154.49,154.49,2345.0,152.8138,152.9325,152.8039,152.8039,2345.0
2024-06-13 13:55:00,154.5,154.52,154.32,154.33,5578.0,152.8138,152.8335,152.6357,152.6456,5578.0
2024-06-13 14:00:00,154.32,154.44,154.3,154.44,5048.0,152.6357,152.7544,152.6159,152.7544,5048.0
2024-06-13 14:05:00,154.46,154.6,154.44,154.55,4975.0,152.7742,152.9127,152.7544,152.8632,4975.0
2024-06-13 14:10:00,154.57,154.57,154.48,154.52,3704.0,152.883,152.883,152.794,152.8335,3704.0
2024-06-13 14:15:00,154.51,154.51,154.41,154.41,3649.0,152.8237,152.8237,152.7247,152.7247,3649.0
2024-06-13 14:20:00,154.44,154.46,154.34,154.41,2704.0,152.7544,152.7742,152.6555,152.7247,2704.0
2024-06-13 14:25:00,154.38,154.45,154.36,154.43,7451.0,152.6951,152.7643,152.6753,152.7445,7451.0
2024-06-13 14:30:00,154.46,154.76,154.45,154.7,7425.0,152.7742,153.0709,152.7643,153.0116,7425.0
2024-06-13 14:35:00,154.67,154.67,154.53,154.56,6393.0,152.9819,152.9819,152.8434,152.8731,6393.0
2024-06-13 14:40:00,154.52,154.7,154.52,154.7,1752.0,152.8335,153.0116,152.8335,153.0116,1752.0
2024-06-13 14:45:00,154.71,154.73,154.61,154.62,3702.0,153.0215,153.0413,152.9226,152.9325,3702.0
2024-06-13 14:50:00,154.65,154.88,154.64,154.88,3101.0,152.9621,153.1896,152.9522,153.1896,3101.0
2024-06-13 14:55:00,154.86,155.05,154.82,154.91,7685.0,153.1698,153.3578,153.1303,153.2193,7685.0
2024-06-13 15:00:00,154.84,155.0,154.78,154.97,2770.0,153.1501,153.3083,153.0907,153.2786,2770.0
2024-06-13 15:05:00,155.05,155.22,154.99,155.18,5555.0,153.3578,153.5259,153.2984,153.4863,5555.0
2024-06-13 15:10:00,155.19,155.21,155.01,155.01,3795.0,153.4962,153.516,153.3182,153.3182,3795.0
2024-06-13 15:15:00,154.93,155.05,154.9,155.02,4578.0,153.2391,153.3578,153.2094,153.3281,4578.0
2024-06-13 15:20:00,155.04,155.07,154.88,154.98,7295.0,153.3479,153.3775,153.1896,153.2885,7295.0
2024-06-13 15:25:00,154.97,154.98,154.79,154.81,8575.0,153.2786,153.2885,153.1006,153.1204,8575.0
2024-06-13 15:30:00,154.84,154.96,154.69,154.96,10978.0,153.1501,153.2687,153.0017,153.2687,10978.0
2024-06-13 15:35:00,154.93,155.14,154.87,154.95,8288.0,153.2391,153.4468,153.1797,153.2589,8288.0
2024-06-13 15:40:00,154.93,155.08,154.86,155.08,13822.0,153.2391,153.3874,153.1698,153.3874,13822.0
2024-06-13 15:45:00,155.06,155.16,154.98,155.08,10051.0,153.3676,153.4666,153.2885,153.3874,10051.0
2024-06-13 15:50:00,155.09,155.37,155.0,155.32,30903.0,153.3973,153.6743,153.3083,153.6248,30903.0
2024-06-13 15:55:00,155.36,155.54,155.18,155.18,59827.0,153.6644,153.8424,153.4863,153.4863,59827.0
2024-06-14 09:30:00,153.56,153.73,152.65,153.38,23575.0,151.884,152.0522,150.984,151.706,23575.0
2024-06-14 09:35:00,153.42,153.42,151.68,151.93,38156.0,151.7455,151.7455,150.0245,150.2718,38156.0
2024-06-14 09:40:00,152.04,152.22,150.36,150.5,32955.0,150.3806,150.5586,148.7189,148.8574,32955.0
2024-06-14 09:45:00,150.49,150.55,148.52,148.76,72643.0,148.8475,148.9069,146.899,147.1364,72643.0
2024-06-14 09:50:00,148.51,148.8,147.63,148.7,115500.0,146.8891,147.176,146.0187,147.0771,115500.0
2024-06-14 09:55:00,148.76,149.16,148.41,148.85,38443.0,147.1364,147.532,146.7902,147.2254,38443.0
2024-06-14 10:00:00,148.66,148.66,148.01,148.44,51077.0,147.0375,147.0375,146.3946,146.8199,51077.0
2024-06-14 10:05:00,148.38,148.4,147.31,147.31,53344.0,146.7606,146.7803,145.7022,145.7022,53344.0
2024-06-14 10:10:00,147.29,147.85,147.17,147.22,31243.0,145.6825,146.2363,145.5638,145.6132,31243.0
2024-06-14 10:15:00,147.25,147.68,146.7,146.81,59496.0,145.6429,146.0682,145.0989,145.2077,59496.0
2024-06-14 10:20:00,146.81,147.32,146.73,147.17,43214.0,145.2077,145.7121,145.1286,145.5638,43214.0
2024-06-14 10:25:00,147.09,147.88,147.02,147.64,82780.0,145.4846,146.266,145.4154,146.0286,82780.0
2024-06-14 10:30:00,147.64,147.66,147.07,147.15,55124.0,146.0286,146.0484,145.4649,145.544,55124.0
2024-06-14 10:35:00,147.19,147.3,146.5,146.5,47000.0,145.5835,145.6923,144.9011,144.9011,47000.0
2024-06-14 10:40:00,146.62,147.49,146.36,147.41,36214.0,145.0198,145.8803,144.7626,145.8011,36214.0
2024-06-14 10:45:00,147.41,147.65,146.89,147.46,27704.0,145.8011,146.0385,145.2868,145.8506,27704.0
2024-06-14 10:50:00,147.5,147.89,147.34,147.34,35900.0,145.8902,146.2759,145.7319,145.7319,35900.0
2024-06-14 10:55:00,147.3,147.65,147.2,147.37,17599.0,145.6923,146.0385,145.5934,145.7616,17599.0
2024-06-14 11:00:00,147.42,147.65,147.02,147.25,24481.0,145.811,146.0385,145.4154,145.6429,24481.0
2024-06-14 11:05:00,147.3,147.4,146.98,146.99,22128.0,145.6923,145.7913,145.3758,145.3857,22128.0
2024-06-14 11:10:00,146.98,147.2,146.88,147.16,52773.0,145.3758,145.5934,145.2769,145.5539,52773.0
2024-06-14 11:15:00,147.34,147.34,146.6,146.79,44035.0,145.7319,145.7319,145.0,145.1879,44035.0
2024-06-14 11:20:00,146.78,147.03,146.71,146.73,17458.0,145.178,145.4253,145.1088,145.1286,17458.0
2024-06-14 11:25:00,146.77,147.07,146.65,146.95,32457.0,145.1681,145.4649,145.0494,145.3462,32457.0
2024-06-14 11:30:00,147.07,147.07,146.53,146.53,17303.0,145.4649,145.4649,144.9307,144.9307,17303.0
2024-06-14 11:35:00,146.62,147.12,146.57,146.96,13474.0,145.0198,145.5143,144.9703,145.3561,13474.0
2024-06-14 11:40:00,146.91,146.93,146.6,146.66,8963.0,145.3066,145.3264,145.0,145.0593,8963.0
2024-06-14 11:45:00,146.66,146.86,146.38,146.41,19539.0,145.0593,145.2571,144.7824,144.8121,19539.0
2024-06-14 11:50:00,146.45,146.56,146.17,146.41,29256.0,144.8516,144.9604,144.5747,144.8121,29256.0
2024-06-14 11:55:00,146.39,146.71,146.35,146.35,12176.0,144.7923,145.1088,144.7527,144.7527,12176.0
2024-06-14 12:00:00,146.36,146.41,146.03,146.41,26132.0,144.7626,144.8121,144.4362,144.8121,26132.0
2024-06-14 12:05:00,146.39,146.61,146.29,146.58,8769.0,144.7923,145.0099,144.6934,144.9802,8769.0
2024-06-14 12:10:00,146.58,146.62,146.41,146.62,13561.0,144.9802,145.0198,144.8121,145.0198,13561.0
2024-06-14 12:15:00,146.56,146.61,146.09,146.09,17580.0,144.9604,145.0099,144.4955,144.4955,17580.0
2024-06-14 12:20:00,146.15,146.37,146.14,146.31,22903.0,144.5549,144.7725,144.545,144.7131,22903.0
2024-06-14 12:25:00,146.35,146.39,146.18,146.32,5339.0,144.7527,144.7923,144.5846,144.723,5339.0
2024-06-14 12:30:00,146.26,146.51,146.24,146.4,9361.0,144.6637,144.911,144.6439,144.8022,9361.0
2024-06-14 12:35:00,146.44,146.47,146.18,146.28,14067.0,144.8417,144.8714,144.5846,144.6835,14067.0
2024-06-14 12:40:00,146.32,146.53,146.11,146.49,10221.0,144.723,144.9307,144.5153,144.8912,10221.0
2024-06-14 12:45:00,146.5,146.79,146.5,146.58,8830.0,144.9011,145.1879,144.9011,144.9802,8830.0
2024-06-14 12:50:00,146.59,146.69,146.46,146.52,6378.0,144.9901,145.089,144.8615,144.9209,6378.0
2024-06-14 12:55:00,146.49,146.7,146.45,146.7,10849.0,144.8912,145.0989,144.8516,145.0989,10849.0
2024-06-14 13:00:00,146.68,147.33,146.64,147.28,13350.0,145.0791,145.722,145.0395,145.6726,13350.0
2024-06-14 13:05:00,147.33,147.48,147.29,147.37,10116.0,145.722,145.8704,145.6825,145.7616,10116.0
2024-06-14 13:10:00,147.4,147.43,147.26,147.34,6919.0,145.7913,145.8209,145.6528,145.7319,6919.0
2024-06-14 13:15:00,147.34,147.47,147.3,147.41,8537.0,145.7319,145.8605,145.6923,145.8011,8537.0
2024-06-14 13:20:00,147.4,147.51,147.24,147.3,8641.0,145.7913,145.9001,145.633,145.6923,8641.0
2024-06-14 13:25:00,147.3,147.89,147.26,147.78,22743.0,145.6923,146.2759,145.6528,146.1671,22743.0
2024-06-14 13:30:00,147.78,148.24,147.77,148.18,46892.0,146.1671,146.6221,146.1572,146.5627,46892.0
2024-06-14 13:35:00,148.19,148.43,147.74,147.74,88286.0,146.5726,146.81,146.1275,146.1275,88286.0
2024-06-14 13:40:00,147.77,147.77,147.51,147.69,6253.0,146.1572,146.1572,145.9001,146.0781,6253.0
2024-06-14 13:45:00,147.66,147.77,147.63,147.7,9911.0,146.0484,146.1572,146.0187,146.088,9911.0
2024-06-14 13:50:00,147.68,147.76,147.57,147.75,5317.0,146.0682,146.1473,145.9594,146.1374,5317.0
2024-06-14 13:55:00,147.75,147.76,147.56,147.63,9642.0,146.1374,146.1473,145.9495,146.0187,9642.0
2024-06-14 14:00:00,147.65,147.73,147.43,147.7,12834.0,146.0385,146.1177,145.8209,146.088,12834.0
2024-06-14 14:05:00,147.7,147.89,147.51,147.52,17553.0,146.088,146.2759,145.9001,145.9099,17553.0
2024-06-14 14:10:00,147.54,147.84,147.54,147.7,5727.0,145.9297,146.2265,145.9297,146.088,5727.0
2024-06-14 14:15:00,147.69,148.0,147.61,147.88,13987.0,146.0781,146.3847,145.999,146.266,13987.0
2024-06-14 14:20:00,147.89,147.94,147.72,147.78,9251.0,146.2759,146.3254,146.1078,146.1671,9251.0
2024-06-14 14:25:00,147.78,147.97,147.78,147.84,10914.0,146.1671,146.355,146.1671,146.2265,10914.0
2024-06-14 14:30:00,147.84,147.87,147.75,147.83,4470.0,146.2265,146.2561,146.1374,146.2166,4470.0
2024-06-14 14:35:00,147.79,148.0,147.79,147.9,14241.0,146.177,146.3847,146.177,146.2858,14241.0
2024-06-14 14:40:00,147.83,147.88,147.64,147.88,5631.0,146.2166,146.266,146.0286,146.266,5631.0
2024-06-14 14:45:00,147.9,148.15,147.87,148.08,167976.0,146.2858,146.5331,146.2561,146.4638,167976.0
2024-06-14 14:50:00,148.08,148.59,148.06,148.5,17225.0,146.4638,146.9683,146.444,146.8792,17225.0
2024-06-14 14:55:00,148.4,148.41,148.16,148.16,5434.0,146.7803,146.7902,146.543,146.543,5434.0
2024-06-14 15:00:00,148.13,148.27,147.98,148.14,7888.0,146.5133,146.6518,146.3649,146.5232,7888.0
2024-06-14 15:05:00,148.19,148.19,148.03,148.08,7998.0,146.5726,146.5726,146.4144,146.4638,7998.0
2024-06-14 15:10:00,148.1,148.19,148.01,148.15,8076.0,146.4836,146.5726,146.3946,146.5331,8076.0
2024-06-14 15:15:00,148.13,148.32,148.13,148.29,4906.0,146.5133,146.7012,146.5133,146.6715,4906.0
2024-06-14 15:20:00,148.31,148.34,148.12,148.17,6341.0,146.6913,146.721,146.5034,146.5528,6341.0
2024-06-14 15:25:00,148.16,148.28,148.02,148.28,8975.0,146.543,146.6616,146.4045,146.6616,8975.0
2024-06-14 15:30:00,148.31,148.48,148.12,148.48,18666.0,146.6913,146.8595,146.5034,146.8595,18666.0
2024-06-14 15:35:00,148.48,148.84,148.45,148.57,30837.0,146.8595,147.2155,146.8298,146.9485,30837.0
2024-06-14 15:40:00,148.62,148.82,148.56,148.61,24228.0,146.9979,147.1958,146.9386,146.988,24228.0
2024-06-14 15:45:00,148.61,149.0,148.56,148.66,37012.0,146.988,147.3738,146.9386,147.0375,37012.0
2024-06-14 15:50:00,148.66,148.73,148.49,148.65,41165.0,147.0375,147.1067,146.8694,147.0276,41165.0
2024-06-14 15:55:00,148.59,148.65,148.43,148.53,174150.0,146.9683,147.0276,146.81,146.9089,174150.0
2024-06-17 09:30:00,147.32,147.61,145.1,146.53,62670.0,145.7121,145.999,143.5164,144.9307,62670.0
2024-06-17 09:35:00,146.59,147.54,146.22,146.24,31400.0,144.9901,145.9297,144.6241,144.6439,31400.0
2024-06-17 09:40:00,146.03,146.25,145.53,145.95,28869.0,144.4362,144.6538,143.9417,144.3571,28869.0
2024-06-17 09:45:00,145.97,146.28,144.55,144.87,53928.0,144.3769,144.6835,142.9724,143.2889,53928.0
2024-06-17 09:50:00,144.86,145.56,144.56,145.25,40997.0,143.279,143.9713,142.9822,143.6647,40997.0
2024-06-17 09:55:00,145.49,145.67,145.17,145.36,22749.0,143.9021,144.0801,143.5856,143.7735,22749.0
2024-06-17 10:00:00,145.27,145.86,144.87,145.71,18914.0,143.6845,144.2681,143.2889,144.1197,18914.0
2024-06-17 10:05:00,145.96,145.96,145.6,145.86,14505.0,144.367,144.367,144.0109,144.2681,14505.0
2024-06-17 10:10:00,145.95,146.08,145.83,145.89,11748.0,144.3571,144.4857,144.2384,144.2977,11748.0
2024-06-17 10:15:00,145.9,146.02,145.75,146.02,20401.0,144.3076,144.4263,144.1593,144.4263,20401.0
2024-06-17 10:20:00,146.02,146.1,145.52,145.76,14642.0,144.4263,144.5054,143.9318,144.1692,14642.0
2024-06-17 10:25:00,145.8,145.88,145.33,145.85,18008.0,144.2087,144.2878,143.7438,144.2582,18008.0
2024-06-17 10:30:00,146.0,146.7,146.0,146.06,11036.0,144.4065,145.0989,144.4065,144.4659,11036.0
2024-06-17 10:35:00,146.05,146.19,145.84,145.94,6137.0,144.456,144.5945,144.2483,144.3472,6137.0
2024-06-17 10:40:00,145.84,146.55,145.72,146.32,16670.0,144.2483,144.9505,144.1296,144.723,16670.0
2024-06-17 10:45:00,146.39,146.43,146.03,146.2,12626.0,144.7923,144.8318,144.4362,144.6043,12626.0
2024-06-17 10:50:00,146.34,146.36,146.02,146.04,8742.0,144.7428,144.7626,144.4263,144.4461,8742.0
2024-06-17 10:55:00,146.04,146.49,146.02,146.44,10374.0,144.4461,144.8912,144.4263,144.8417,10374.0
2024-06-17 11:00:00,146.57,146.75,146.44,146.48,13314.0,144.9703,145.1483,144.8417,144.8813,13314.0
2024-06-17 11:05:00,146.51,146.72,146.22,146.22,5480.0,144.911,145.1187,144.6241,144.6241,5480.0
2024-06-17 11:10:00,146.24,146.5,146.23,146.35,4322.0,144.6439,144.9011,144.634,144.7527,4322.0
2024-06-17 11:15:00,146.47,146.63,146.37,146.58,7969.0,144.8714,145.0297,144.7725,144.9802,7969.0
2024-06-17 11:20:00,146.47,146.49,146.29,146.41,11559.0,144.8714,144.8912,144.6934,144.8121,11559.0
2024-06-17 11:25:00,146.37,146.82,146.37,146.67,8320.0,144.7725,145.2176,144.7725,145.0692,8320.0
2024-06-17 11:30:00,146.66,146.72,146.33,146.39,4501.0,145.0593,145.1187,144.7329,144.7923,4501.0
2024-06-17 11:35:00,146.26,146.31,145.94,145.96,14952.0,144.6637,144.7131,144.3472,144.367,14952.0
2024-06-17 11:40:00,146.03,146.1,145.77,146.09,15480.0,144.4362,144.5054,144.179,144.4955,15480.0
2024-06-17 11:45:00,146.07,146.17,145.88,145.9,2437.0,144.4758,144.5747,144.2878,144.3076,2437.0
2024-06-17 11:50:00,145.95,146.06,145.85,146.06,4404.0,144.3571,144.4659,144.2582,144.4659,4404.0
2024-06-17 11:55:00,146.0,146.27,146.0,146.27,6631.0,144.4065,144.6736,144.4065,144.6736,6631.0
2024-06-17 12:00:00,146.3,146.34,146.13,146.14,7763.0,144.7033,144.7428,144.5351,144.545,7763.0
2024-06-17 12:05:00,146.14,146.18,145.98,145.98,4257.0,144.545,144.5846,144.3868,144.3868,4257.0
2024-06-17 12:10:00,146.02,146.17,145.99,146.11,7751.0,144.4263,144.5747,144.3966,144.5153,7751.0
2024-06-17 12:15:00,146.09,146.35,146.08,146.31,7220.0,144.4955,144.7527,144.4857,144.7131,7220.0
2024-06-17 12:20:00,146.3,146.58,146.2,146.55,9727.0,144.7033,144.9802,144.6043,144.9505,9727.0
2024-06-17 12:25:00,146.59,146.69,146.48,146.69,5893.0,144.9901,145.089,144.8813,145.089,5893.0
2024-06-17 12:30:00,146.7,146.71,146.41,146.71,5105.0,145.0989,145.1088,144.8121,145.1088,5105.0
2024-06-17 12:35:00,146.75,146.84,146.68,146.72,9753.0,145.1483,145.2374,145.0791,145.1187,9753.0
2024-06-17 12:40:00,146.7,146.77,146.58,146.6,6094.0,145.0989,145.1681,144.9802,145.0,6094.0
2024-06-17 12:45:00,146.56,146.68,146.43,146.43,7386.0,144.9604,145.0791,144.8318,144.8318,7386.0
2024-06-17 12:50:00,146.39,146.58,146.39,146.44,6802.0,144.7923,144.9802,144.7923,144.8417,6802.0
2024-06-17 12:55:00,146.47,146.66,146.39,146.63,10193.0,144.8714,145.0593,144.7923,145.0297,10193.0
2024-06-17 13:00:00,146.64,146.73,146.52,146.69,7493.0,145.0395,145.1286,144.9209,145.089,7493.0
2024-06-17 13:05:00,146.69,146.82,146.32,146.4,6099.0,145.089,145.2176,144.723,144.8022,6099.0
2024-06-17 13:10:00,146.39,146.58,146.25,146.55,11318.0,144.7923,144.9802,144.6538,144.9505,11318.0
2024-06-17 13:15:00,146.45,146.67,146.45,146.67,2970.0,144.8516,145.0692,144.8516,145.0692,2970.0
2024-06-17 13:20:00,146.68,146.9,146.68,146.9,6229.0,145.0791,145.2967,145.0791,145.2967,6229.0
2024-06-17 13:25:00,146.94,147.16,146.93,147.16,9771.0,145.3363,145.5539,145.3264,145.5539,9771.0
2024-06-17 13:30:00,147.18,147.29,147.12,147.22,6229.0,145.5737,145.6825,145.5143,145.6132,6229.0
2024-06-17 13:35:00,147.19,147.36,147.19,147.36,2346.0,145.5835,145.7517,145.5835,145.7517,2346.0
2024-06-17 13:40:00,147.35,147.39,147.08,147.2,11755.0,145.7418,145.7814,145.4747,145.5934,11755.0
2024-06-17 13:45:00,147.19,147.34,147.19,147.3,2258.0,145.5835,145.7319,145.5835,145.6923,2258.0
2024-06-17 13:50:00,147.33,147.65,147.33,147.64,6790.0,145.722,146.0385,145.722,146.0286,6790.0
2024-06-17 13:55:00,147.66,147.66,147.4,147.4,7696.0,146.0484,146.0484,145.7913,145.7913,7696.0
2024-06-17 14:00:00,147.43,147.59,147.35,147.55,7242.0,145.8209,145.9792,145.7418,145.9396,7242.0
2024-06-17 14:05:00,147.55,147.77,147.52,147.75,2998.0,145.9396,146.1572,145.9099,146.1374,2998.0
2024-06-17 14:10:00,147.75,147.82,147.21,147.3,9763.0,146.1374,146.2067,145.6033,145.6923,9763.0
2024-06-17 14:15:00,147.26,147.46,147.21,147.33,14195.0,145.6528,145.8506,145.6033,145.722,14195.0
2024-06-17 14:20:00,147.38,147.59,147.32,147.56,6757.0,145.7715,145.9792,145.7121,145.9495,6757.0
2024-06-17 14:25:00,147.54,147.7,147.42,147.7,26546.0,145.9297,146.088,145.811,146.088,26546.0
2024-06-17 14:30:00,147.7,147.91,147.58,147.9,27441.0,146.088,146.2957,145.9693,146.2858,27441.0
2024-06-17 14:35:00,147.79,147.96,147.79,147.95,7247.0,146.177,146.3451,146.177,146.3352,7247.0
2024-06-17 14:40:00,147.94,148.4,147.88,148.25,28086.0,146.3254,146.7803,146.266,146.632,28086.0
2024-06-17 14:45:00,148.25,148.25,147.84,148.01,14393.0,146.632,146.632,146.2265,146.3946,14393.0
2024-06-17 14:50:00,148.01,148.11,147.9,148.05,7266.0,146.3946,146.4935,146.2858,146.4342,7266.0
2024-06-17 14:55:00,148.06,148.2,148.02,148.15,16015.0,146.444,146.5825,146.4045,146.5331,16015.0
2024-06-17 15:00:00,148.15,148.44,148.02,148.41,13279.0,146.5331,146.8199,146.4045,146.7902,13279.0
2024-06-17 15:05:00,148.38,148.82,148.38,148.78,12094.0,146.7606,147.1958,146.7606,147.1562,12094.0
2024-06-17 15:10:00,148.82,148.89,148.78,148.78,8666.0,147.1958,147.265,147.1562,147.1562,8666.0
2024-06-17 15:15:00,148.7,148.91,148.7,148.76,13764.0,147.0771,147.2848,147.0771,147.1364,13764.0
2024-06-17 15:20:00,148.77,148.83,148.67,148.68,10092.0,147.1463,147.2056,147.0474,147.0573,10092.0
2024-06-17 15:25:00,148.7,148.93,148.66,148.93,7459.0,147.0771,147.3046,147.0375,147.3046,7459.0
2024-06-17 15:30:00,148.92,149.09,148.87,148.96,10438.0,147.2947,147.4628,147.2452,147.3342,10438.0
2024-06-17 15:35:00,148.9,148.96,148.71,148.83,8415.0,147.2749,147.3342,147.087,147.2056,8415.0
2024-06-17 15:40:00,148.81,149.2,148.75,148.86,13654.0,147.1859,147.5716,147.1265,147.2353,13654.0
2024-06-17 15:45:00,148.85,149.1,148.83,149.05,24402.0,147.2254,147.4727,147.2056,147.4232,24402.0
2024-06-17 15:50:00,149.05,149.34,149.0,149.33,45773.0,147.4232,147.7101,147.3738,147.7002,45773.0
2024-06-17 15:55:00,149.31,149.38,149.04,149.17,133153.0,147.6804,147.7496,147.4134,147.5419,133153.0
2024-06-18 09:30:00,150.2,150.67,149.5,150.1,40154.0,148.5607,149.0256,147.8683,148.4618,40154.0
2024-06-18 09:35:00,150.0,150.5,149.83,150.17,15087.0,148.3629,148.8574,148.1947,148.531,15087.0
2024-06-18 09:40:00,150.15,150.2,148.79,149.0,6827.0,148.5112,148.5607,147.1661,147.3738,6827.0
2024-06-18 09:45:00,148.62,149.07,148.55,148.92,11130.0,146.9979,147.443,146.9287,147.2947,11130.0
2024-06-18 09:50:00,149.01,149.67,149.01,149.58,3960.0,147.3837,148.0365,147.3837,147.9475,3960.0
2024-06-18 09:55:00,149.58,149.67,148.91,149.31,11860.0,147.9475,148.0365,147.2848,147.6804,11860.0
2024-06-18 10:00:00,149.25,149.25,148.99,149.11,4807.0,147.6211,147.6211,147.3639,147.4826,4807.0
2024-06-18 10:05:00,149.09,149.4,149.01,149.4,5133.0,147.4628,147.7694,147.3837,147.7694,5133.0
2024-06-18 10:10:00,149.47,149.47,149.04,149.33,4187.0,147.8387,147.8387,147.4134,147.7002,4187.0
2024-06-18 10:15:00,149.34,149.84,149.33,149.63,10473.0,147.7101,148.2046,147.7002,147.9969,10473.0
2024-06-18 10:20:00,149.73,149.75,149.56,149.59,9122.0,148.0958,148.1156,147.9277,147.9574,9122.0
2024-06-18 10:25:00,149.64,149.94,149.35,149.85,5839.0,148.0068,148.3035,147.72,148.2145,5839.0
2024-06-18 10:30:00,149.85,150.24,149.8,150.24,7730.0,148.2145,148.6003,148.1651,148.6003,7730.0
2024-06-18 10:35:00,150.13,150.48,150.02,150.48,11868.0,148.4915,148.8376,148.3827,148.8376,11868.0
2024-06-18 10:40:00,150.46,150.67,150.31,150.39,10640.0,148.8179,149.0256,148.6695,148.7486,10640.0
2024-06-18 10:45:00,150.31,150.31,149.89,150.04,3239.0,148.6695,148.6695,148.2541,148.4024,3239.0
2024-06-18 10:50:00,150.04,150.28,149.8,150.08,15554.0,148.4024,148.6398,148.1651,148.442,15554.0
2024-06-18 10:55:00,150.07,150.35,150.05,150.29,3648.0,148.4321,148.7091,148.4123,148.6497,3648.0
2024-06-18 11:00:00,150.22,150.25,149.93,149.93,3751.0,148.5805,148.6101,148.2936,148.2936,3751.0
2024-06-18 11:05:00,149.95,150.0,149.8,149.92,6018.0,148.3134,148.3629,148.1651,148.2837,6018.0
2024-06-18 11:10:00,149.95,150.2,149.94,150.11,5256.0,148.3134,148.5607,148.3035,148.4717,5256.0
2024-06-18 11:15:00,150.16,150.16,149.77,149.8,3107.0,148.5211,148.5211,148.1354,148.1651,3107.0
2024-06-18 11:20:00,149.83,150.14,149.83,149.96,5225.0,148.1947,148.5013,148.1947,148.3233,5225.0
2024-06-18 11:25:00,149.93,149.93,149.75,149.75,7504.0,148.2936,148.2936,148.1156,148.1156,7504.0
2024-06-18 11:30:00,149.75,149.78,149.6,149.6,4940.0,148.1156,148.1453,147.9672,147.9672,4940.0
2024-06-18 11:35:00,149.6,150.09,149.58,150.09,5145.0,147.9672,148.4519,147.9475,148.4519,5145.0
2024-06-18 11:40:00,150.25,150.3,150.15,150.15,3607.0,148.6101,148.6596,148.5112,148.5112,3607.0
2024-06-18 11:45:00,150.16,150.23,150.07,150.19,3619.0,148.5211,148.5904,148.4321,148.5508,3619.0
2024-06-18 11:50:00,150.16,150.2,150.1,150.16,2601.0,148.5211,148.5607,148.4618,148.5211,2601.0
2024-06-18 11:55:00,150.3,150.3,150.12,150.29,3187.0,148.6596,148.6596,148.4816,148.6497,3187.0
2024-06-18 12:00:00,150.37,150.82,150.36,150.74,5860.0,148.7288,149.1739,148.7189,149.0948,5860.0
2024-06-18 12:05:00,150.77,150.82,150.5,150.53,3849.0,149.1245,149.1739,148.8574,148.8871,3849.0
2024-06-18 12:10:00,150.44,150.45,150.34,150.34,1169.0,148.7981,148.808,148.6992,148.6992,1169.0
2024-06-18 12:15:00,150.29,150.37,150.25,150.33,8879.0,148.6497,148.7288,148.6101,148.6893,8879.0
2024-06-18 12:20:00,150.29,150.58,150.29,150.58,5582.0,148.6497,148.9365,148.6497,148.9365,5582.0
2024-06-18 12:25:00,150.6,150.78,150.59,150.71,4386.0,148.9563,149.1344,148.9464,149.0651,4386.0
2024-06-18 12:30:00,150.75,151.08,150.75,151.08,5142.0,149.1047,149.4311,149.1047,149.4311,5142.0
2024-06-18 12:35:00,151.12,151.13,150.99,151.03,4815.0,149.4707,149.4805,149.3421,149.3816,4815.0
2024-06-18 12:40:00,151.05,151.11,151.01,151.11,2420.0,149.4014,149.4608,149.3619,149.4608,2420.0
2024-06-18 12:45:00,151.09,151.09,150.72,150.9,16548.0,149.441,149.441,149.075,149.2531,16548.0
2024-06-18 12:50:00,150.88,150.88,150.57,150.58,5430.0,149.2333,149.2333,148.9267,148.9365,5430.0
2024-06-18 12:55:00,150.59,150.83,150.58,150.83,3564.0,148.9464,149.1838,148.9365,149.1838,3564.0
2024-06-18 13:00:00,150.81,150.82,150.65,150.74,1167.0,149.164,149.1739,149.0058,149.0948,1167.0
2024-06-18 13:05:00,150.74,151.06,150.7,151.06,5387.0,149.0948,149.4113,149.0552,149.4113,5387.0
2024-06-18 13:10:00,151.04,151.39,150.89,151.39,5966.0,149.3915,149.7377,149.2432,149.7377,5966.0
2024-06-18 13:15:00,151.42,151.46,151.34,151.45,1688.0,149.7674,149.8069,149.6883,149.7971,1688.0
2024-06-18 13:20:00,151.41,151.42,151.2,151.2,7218.0,149.7575,149.7674,149.5498,149.5498,7218.0
2024-06-18 13:25:00,151.16,151.29,151.1,151.12,4388.0,149.5102,149.6388,149.4509,149.4707,4388.0
2024-06-18 13:30:00,151.12,151.28,151.03,151.22,9045.0,149.4707,149.6289,149.3816,149.5696,9045.0
2024-06-18 13:35:00,151.28,151.3,151.13,151.18,2212.0,149.6289,149.6487,149.4805,149.53,2212.0
2024-06-18 13:40:00,151.18,151.24,151.13,151.14,5702.0,149.53,149.5893,149.4805,149.4904,5702.0
2024-06-18 13:45:00,151.19,151.53,151.19,151.53,5614.0,149.5399,149.8762,149.5399,149.8762,5614.0
2024-06-18 13:50:00,151.53,151.53,151.32,151.32,4616.0,149.8762,149.8762,149.6685,149.6685,4616.0
2024-06-18 13:55:00,151.35,151.38,151.2,151.25,3434.0,149.6981,149.7278,149.5498,149.5992,3434.0
2024-06-18 14:00:00,151.18,151.18,150.61,150.87,5232.0,149.53,149.53,148.9662,149.2234,5232.0
2024-06-18 14:05:00,150.88,151.07,150.88,151.04,4289.0,149.2333,149.4212,149.2333,149.3915,4289.0
2024-06-18 14:10:00,151.06,151.14,151.03,151.09,7552.0,149.4113,149.4904,149.3816,149.441,7552.0
2024-06-18 14:15:00,151.06,151.22,151.01,151.09,4991.0,149.4113,149.5696,149.3619,149.441,4991.0
2024-06-18 14:20:00,151.17,151.19,150.75,150.78,10659.0,149.5201,149.5399,149.1047,149.1344,10659.0
2024-06-18 14:25:00,150.81,151.11,150.78,151.11,11376.0,149.164,149.4608,149.1344,149.4608,11376.0
2024-06-18 14:30:00,151.13,151.13,150.98,151.0,3364.0,149.4805,149.4805,149.3322,149.352,3364.0
2024-06-18 14:35:00,150.95,150.95,150.71,150.71,3523.0,149.3025,149.3025,149.0651,149.0651,3523.0
2024-06-18 14:40:00,150.75,150.96,150.7,150.91,5652.0,149.1047,149.3124,149.0552,149.2629,5652.0
2024-06-18 14:45:00,150.92,151.08,150.91,151.04,2472.0,149.2728,149.4311,149.2629,149.3915,2472.0
2024-06-18 14:50:00,151.09,151.28,151.06,151.25,4925.0,149.441,149.6289,149.4113,149.5992,4925.0
2024-06-18 14:55:00,151.25,151.34,151.18,151.34,7017.0,149.5992,149.6883,149.53,149.6883,7017.0
2024-06-18 15:00:00,151.32,151.32,151.05,151.08,3108.0,149.6685,149.6685,149.4014,149.4311,3108.0
2024-06-18 15:05:00,151.12,151.13,151.05,151.1,3766.0,149.4707,149.4805,149.4014,149.4509,3766.0
2024-06-18 15:10:00,151.1,151.11,150.94,151.09,7678.0,149.4509,149.4608,149.2926,149.441,7678.0
2024-06-18 15:15:00,151.08,151.12,151.02,151.02,1500.0,149.4311,149.4707,149.3717,149.3717,1500.0
2024-06-18 15:20:00,151.0,151.13,150.96,151.12,3097.0,149.352,149.4805,149.3124,149.4707,3097.0
2024-06-18 15:25:00,151.11,151.23,151.09,151.09,6493.0,149.4608,149.5795,149.441,149.441,6493.0
2024-06-18 15:30:00,151.08,151.3,151.08,151.22,6023.0,149.4311,149.6487,149.4311,149.5696,6023.0
2024-06-18 15:35:00,151.28,151.38,151.22,151.33,4243.0,149.6289,149.7278,149.5696,149.6784,4243.0
2024-06-18 15:40:00,151.37,151.38,150.86,151.1,18882.0,149.7179,149.7278,149.2135,149.4509,18882.0
2024-06-18 15:45:00,151.12,151.24,151.11,151.2,7993.0,149.4707,149.5893,149.4608,149.5498,7993.0
2024-06-18 15:50:00,151.18,151.23,151.03,151.19,19334.0,149.53,149.5795,149.3816,149.5399,19334.0
2024-06-18 15:55:00,151.17,151.5,150.97,151.49,61567.0,149.5201,149.8465,149.3223,149.8366,61567.0
2024-06-20 09:30:00,150.87,151.16,149.76,150.34,39126.0,149.2234,149.5102,148.1255,148.6992,39126.0
2024-06-20 09:35:00,150.39,150.9,150.39,150.76,6092.0,148.7486,149.2531,148.7486,149.1146,6092.0
2024-06-20 09:40:00,150.78,150.78,150.01,150.2,8075.0,149.1344,149.1344,148.3728,148.5607,8075.0
2024-06-20 09:45:00,150.37,150.63,150.25,150.39,2441.0,148.7288,148.986,148.6101,148.7486,2441.0
2024-06-20 09:50:00,150.51,150.82,150.46,150.76,4144.0,148.8673,149.1739,148.8179,149.1146,4144.0
2024-06-20 09:55:00,150.61,150.65,149.75,149.75,6907.0,148.9662,149.0058,148.1156,148.1156,6907.0
2024-06-20 10:00:00,149.93,150.64,149.83,150.53,5973.0,148.2936,148.9959,148.1947,148.8871,5973.0
2024-06-20 10:05:00,150.55,150.91,150.33,150.33,8307.0,148.9069,149.2629,148.6893,148.6893,8307.0
2024-06-20 10:10:00,150.53,150.71,150.34,150.34,10794.0,148.8871,149.0651,148.6992,148.6992,10794.0
2024-06-20 10:15:00,150.39,150.52,150.25,150.4,12984.0,148.7486,148.8772,148.6101,148.7585,12984.0
2024-06-20 10:20:00,150.45,150.87,150.39,150.72,12612.0,148.808,149.2234,148.7486,149.075,12612.0
2024-06-20 10:25:00,150.72,150.96,150.65,150.88,6421.0,149.075,149.3124,149.0058,149.2333,6421.0
2024-06-20 10:30:00,150.84,150.89,150.56,150.61,4872.0,149.1937,149.2432,148.9168,148.9662,4872.0
2024-06-20 10:35:00,150.63,150.72,150.49,150.65,12397.0,148.986,149.075,148.8475,149.0058,12397.0
2024-06-20 10:40:00,150.65,150.65,150.34,150.47,4321.0,149.0058,149.0058,148.6992,148.8277,4321.0
2024-06-20 10:45:00,150.49,150.9,150.39,150.9,8591.0,148.8475,149.2531,148.7486,149.2531,8591.0
2024-06-20 10:50:00,150.72,151.16,150.71,151.09,12166.0,149.075,149.5102,149.0651,149.441,12166.0
2024-06-20 10:55:00,151.16,151.18,150.76,150.76,5497.0,149.5102,149.53,149.1146,149.1146,5497.0
2024-06-20 11:00:00,150.82,150.94,150.35,150.53,4276.0,149.1739,149.2926,148.7091,148.8871,4276.0
2024-06-20 11:05:00,150.62,150.65,150.37,150.5,5116.0,148.9761,149.0058,148.7288,148.8574,5116.0
2024-06-20 11:10:00,150.51,150.57,150.3,150.37,8040.0,148.8673,148.9267,148.6596,148.7288,8040.0
2024-06-20 11:15:00,150.38,150.71,150.33,150.58,6985.0,148.7387,149.0651,148.6893,148.9365,6985.0
2024-06-20 11:20:00,150.52,150.57,150.05,150.15,6171.0,148.8772,148.9267,148.4123,148.5112,6171.0
2024-06-20 11:25:00,150.22,150.27,150.0,150.11,7412.0,148.5805,148.6299,148.3629,148.4717,7412.0
2024-06-20 11:30:00,150.02,150.38,150.02,150.37,10355.0,148.3827,148.7387,148.3827,148.7288,10355.0
2024-06-20 11:35:00,150.37,150.4,150.23,150.27,2835.0,148.7288,148.7585,148.5904,148.6299,2835.0
2024-06-20 11:40:00,150.36,150.37,150.04,150.12,4304.0,148.7189,148.7288,148.4024,148.4816,4304.0
2024-06-20 11:45:00,150.17,150.18,150.0,150.03,6562.0,148.531,148.5409,148.3629,148.3925,6562.0
2024-06-20 11:50:00,150.05,150.14,149.96,150.09,2599.0,148.4123,148.5013,148.3233,148.4519,2599.0
2024-06-20 11:55:00,150.01,150.23,149.99,150.12,5510.0,148.3728,148.5904,148.353,148.4816,5510.0
2024-06-20 12:00:00,150.03,150.04,149.84,149.84,6172.0,148.3925,148.4024,148.2046,148.2046,6172.0
2024-06-20 12:05:00,149.89,150.01,149.83,149.91,3717.0,148.2541,148.3728,148.1947,148.2739,3717.0
2024-06-20 12:10:00,149.91,150.1,149.86,149.92,5558.0,148.2739,148.4618,148.2244,148.2837,5558.0
2024-06-20 12:15:00,149.86,150.24,149.86,150.08,6056.0,148.2244,148.6003,148.2244,148.442,6056.0
2024-06-20 12:20:00,150.02,150.1,149.6,149.71,5736.0,148.3827,148.4618,147.9672,148.076,5736.0
2024-06-20 12:25:00,149.71,149.94,149.6,149.6,4133.0,148.076,148.3035,147.9672,147.9672,4133.0
2024-06-20 12:30:00,149.56,149.74,149.27,149.61,9220.0,147.9277,148.1057,147.6408,147.9771,9220.0
2024-06-20 12:35:00,149.67,149.78,149.54,149.68,4560.0,148.0365,148.1453,147.9079,148.0464,4560.0
2024-06-20 12:40:00,149.72,149.93,149.71,149.87,4467.0,148.0859,148.2936,148.076,148.2343,4467.0
2024-06-20 12:45:00,149.79,149.95,149.73,149.73,3876.0,148.1552,148.3134,148.0958,148.0958,3876.0
2024-06-20 12:50:00,149.79,149.89,149.72,149.8,4636.0,148.1552,148.2541,148.0859,148.1651,4636.0
2024-06-20 12:55:00,149.8,149.87,149.59,149.62,6159.0,148.1651,148.2343,147.9574,147.987,6159.0
2024-06-20 13:00:00,149.57,149.75,149.45,149.7,4700.0,147.9376,148.1156,147.8189,148.0661,4700.0
2024-06-20 13:05:00,149.65,149.65,149.29,149.29,5106.0,148.0167,148.0167,147.6606,147.6606,5106.0
2024-06-20 13:10:00,149.38,149.6,149.38,149.59,3973.0,147.7496,147.9672,147.7496,147.9574,3973.0
2024-06-20 13:15:00,149.59,149.72,149.52,149.65,4614.0,147.9574,148.0859,147.8881,148.0167,4614.0
2024-06-20 13:20:00,149.65,149.65,149.3,149.36,4578.0,148.0167,148.0167,147.6705,147.7299,4578.0
2024-06-20 13:25:00,149.35,149.46,149.35,149.43,4586.0,147.72,147.8288,147.72,147.7991,4586.0
2024-06-20 13:30:00,149.43,149.52,149.1,149.14,5566.0,147.7991,147.8881,147.4727,147.5123,5566.0
2024-06-20 13:35:00,149.22,149.29,148.87,148.99,6473.0,147.5914,147.6606,147.2452,147.3639,6473.0
2024-06-20 13:40:00,148.95,149.51,148.95,149.49,6855.0,147.3243,147.8782,147.3243,147.8584,6855.0
2024-06-20 13:45:00,149.6,149.6,149.26,149.39,3876.0,147.9672,147.9672,147.631,147.7595,3876.0
2024-06-20 13:50:00,149.5,149.65,149.37,149.65,4360.0,147.8683,148.0167,147.7398,148.0167,4360.0
2024-06-20 13:55:00,149.65,150.01,149.65,149.91,4265.0,148.0167,148.3728,148.0167,148.2739,4265.0
2024-06-20 14:00:00,149.97,150.19,149.92,150.05,5629.0,148.3332,148.5508,148.2837,148.4123,5629.0
2024-06-20 14:05:00,150.06,150.18,150.0,150.0,4614.0,148.4222,148.5409,148.3629,148.3629,4614.0
2024-06-20 14:10:00,150.05,150.05,149.87,149.95,7985.0,148.4123,148.4123,148.2343,148.3134,7985.0
2024-06-20 14:15:00,150.01,150.09,149.93,150.05,7630.0,148.3728,148.4519,148.2936,148.4123,7630.0
2024-06-20 14:20:00,150.02,150.39,149.94,150.27,6651.0,148.3827,148.7486,148.3035,148.6299,6651.0
2024-06-20 14:25:00,150.27,150.48,150.18,150.44,4375.0,148.6299,148.8376,148.5409,148.7981,4375.0
2024-06-20 14:30:00,150.38,150.47,150.33,150.34,6914.0,148.7387,148.8277,148.6893,148.6992,6914.0
2024-06-20 14:35:00,150.33,150.33,150.16,150.28,5239.0,148.6893,148.6893,148.5211,148.6398,5239.0
2024-06-20 14:40:00,150.28,150.5,150.28,150.4,4804.0,148.6398,148.8574,148.6398,148.7585,4804.0
2024-06-20 14:45:00,150.4,150.55,150.37,150.49,4918.0,148.7585,148.9069,148.7288,148.8475,4918.0
2024-06-20 14:50:00,150.52,150.56,150.31,150.46,3999.0,148.8772,148.9168,148.6695,148.8179,3999.0
2024-06-20 14:55:00,150.43,150.57,150.36,150.36,5175.0,148.7882,148.9267,148.7189,148.7189,5175.0
2024-06-20 15:00:00,150.32,150.33,149.95,150.22,6460.0,148.6794,148.6893,148.3134,148.5805,6460.0
2024-06-20 15:05:00,150.15,150.22,150.01,150.19,3678.0,148.5112,148.5805,148.3728,148.5508,3678.0
2024-06-20 15:10:00,150.19,150.33,150.11,150.21,6999.0,148.5508,148.6893,148.4717,148.5706,6999.0
2024-06-20 15:15:00,150.21,150.21,149.86,149.89,4932.0,148.5706,148.5706,148.2244,148.2541,4932.0
2024-06-20 15:20:00,149.84,149.99,149.73,149.91,7312.0,148.2046,148.353,148.0958,148.2739,7312.0
2024-06-20 15:25:00,149.95,150.25,149.95,150.25,5775.0,148.3134,148.6101,148.3134,148.6101,5775.0
2024-06-20 15:30:00,150.21,150.35,150.05,150.35,6400.0,148.5706,148.7091,148.4123,148.7091,6400.0
2024-06-20 15:35:00,150.31,150.37,150.04,150.31,10555.0,148.6695,148.7288,148.4024,148.6695,10555.0
2024-06-20 15:40:00,150.31,150.41,150.28,150.39,8273.0,148.6695,148.7684,148.6398,148.7486,8273.0
2024-06-20 15:45:00,150.36,150.52,150.32,150.42,13377.0,148.7189,148.8772,148.6794,148.7783,13377.0
2024-06-20 15:50:00,150.39,150.79,150.38,150.78,20700.0,148.7486,149.1443,148.7387,149.1344,20700.0
2024-06-20 15:55:00,150.7,150.78,150.12,150.22,67020.0,149.0552,149.1344,148.4816,148.5805,67020.0
2024-06-21 09:30:00,149.62,149.95,149.02,149.59,162579.0,147.987,148.3134,147.3936,147.9574,162579.0
2024-06-21 09:35:00,149.67,149.67,149.3,149.3,15515.0,148.0365,148.0365,147.6705,147.6705,15515.0
2024-06-21 09:40:00,149.3,149.41,148.64,148.7,7314.0,147.6705,147.7793,147.0177,147.0771,7314.0
2024-06-21 09:45:00,148.48,149.72,148.0,149.63,22279.0,146.8595,148.0859,146.3847,147.9969,22279.0
2024-06-21 09:50:00,149.57,149.78,149.19,149.69,4032.0,147.9376,148.1453,147.5617,148.0563,4032.0
2024-06-21 09:55:00,149.75,149.85,149.64,149.64,3600.0,148.1156,148.2145,148.0068,148.0068,3600.0
2024-06-21 10:00:00,149.8,149.89,149.25,149.33,4178.0,148.1651,148.2541,147.6211,147.7002,4178.0
2024-06-21 10:05:00,149.33,149.54,149.32,149.47,3555.0,147.7002,147.9079,147.6903,147.8387,3555.0
2024-06-21 10:10:00,149.53,149.59,149.42,149.47,2181.0,147.898,147.9574,147.7892,147.8387,2181.0
2024-06-21 10:15:00,149.55,149.66,149.4,149.48,17003.0,147.9178,148.0266,147.7694,147.8486,17003.0
2024-06-21 10:20:00,149.45,149.71,149.45,149.6,2920.0,147.8189,148.076,147.8189,147.9672,2920.0
2024-06-21 10:25:00,149.63,149.86,149.58,149.64,9436.0,147.9969,148.2244,147.9475,148.0068,9436.0
2024-06-21 10:30:00,149.62,149.65,149.36,149.36,2524.0,147.987,148.0167,147.7299,147.7299,2524.0
2024-06-21 10:35:00,149.4,149.54,149.22,149.22,4666.0,147.7694,147.9079,147.5914,147.5914,4666.0
2024-06-21 10:40:00,149.2,149.29,149.06,149.28,3976.0,147.5716,147.6606,147.4331,147.6507,3976.0
2024-06-21 10:45:00,149.31,149.5,149.25,149.5,3667.0,147.6804,147.8683,147.6211,147.8683,3667.0
2024-06-21 10:50:00,149.51,149.66,149.43,149.66,2785.0,147.8782,148.0266,147.7991,148.0266,2785.0
2024-06-21 10:55:00,149.61,149.81,149.58,149.81,2868.0,147.9771,148.1749,147.9475,148.1749,2868.0
2024-06-21 11:00:00,149.89,149.97,149.8,149.8,2205.0,148.2541,148.3332,148.1651,148.1651,2205.0
2024-06-21 11:05:00,149.81,149.92,149.67,149.67,4222.0,148.1749,148.2837,148.0365,148.0365,4222.0
2024-06-21 11:10:00,149.69,149.69,149.25,149.34,2520.0,148.0563,148.0563,147.6211,147.7101,2520.0
2024-06-21 11:15:00,149.34,149.45,149.11,149.33,4357.0,147.7101,147.8189,147.4826,147.7002,4357.0
2024-06-21 11:20:00,149.35,149.59,149.35,149.52,4489.0,147.72,147.9574,147.72,147.8881,4489.0
2024-06-21 11:25:00,149.46,149.49,149.19,149.3,2163.0,147.8288,147.8584,147.5617,147.6705,2163.0
2024-06-21 11:30:00,149.36,149.37,149.15,149.3,6893.0,147.7299,147.7398,147.5222,147.6705,6893.0
2024-06-21 11:35:00,149.24,149.3,149.17,149.17,3546.0,147.6112,147.6705,147.5419,147.5419,3546.0
2024-06-21 11:40:00,149.2,149.37,149.2,149.28,2565.0,147.5716,147.7398,147.5716,147.6507,2565.0
2024-06-21 11:45:00,149.34,149.43,149.33,149.41,7402.0,147.7101,147.7991,147.7002,147.7793,7402.0
2024-06-21 11:50:00,149.41,149.41,149.15,149.33,5202.0,147.7793,147.7793,147.5222,147.7002,5202.0
2024-06-21 11:55:00,149.35,149.43,149.33,149.43,1699.0,147.72,147.7991,147.7002,147.7991,1699.0
2024-06-21 12:00:00,149.44,149.5,149.38,149.49,1100.0,147.809,147.8683,147.7496,147.8584,1100.0
2024-06-21 12:05:00,149.47,149.55,149.41,149.41,3967.0,147.8387,147.9178,147.7793,147.7793,3967.0
2024-06-21 12:10:00,149.44,149.46,149.35,149.37,2205.0,147.809,147.8288,147.72,147.7398,2205.0
2024-06-21 12:15:00,149.4,149.51,149.29,149.33,12405.0,147.7694,147.8782,147.6606,147.7002,12405.0
2024-06-21 12:20:00,149.33,149.37,149.18,149.33,8821.0,147.7002,147.7398,147.5518,147.7002,8821.0
2024-06-21 12:25:00,149.3,149.39,149.29,149.39,3966.0,147.6705,147.7595,147.6606,147.7595,3966.0
2024-06-21 12:30:00,149.36,149.45,149.32,149.45,2444.0,147.7299,147.8189,147.6903,147.8189,2444.0
2024-06-21 12:35:00,149.45,149.49,149.32,149.35,4972.0,147.8189,147.8584,147.6903,147.72,4972.0
2024-06-21 12:40:00,149.38,149.45,149.3,149.35,7845.0,147.7496,147.8189,147.6705,147.72,7845.0
2024-06-21 12:45:00,149.31,149.34,149.14,149.15,3862.0,147.6804,147.7101,147.5123,147.5222,3862.0
2024-06-21 12:50:00,149.14,149.31,149.06,149.29,7685.0,147.5123,147.6804,147.4331,147.6606,7685.0
2024-06-21 12:55:00,149.23,149.44,149.22,149.34,4588.0,147.6013,147.809,147.5914,147.7101,4588.0
2024-06-21 13:00:00,149.31,149.4,149.31,149.4,1536.0,147.6804,147.7694,147.6804,147.7694,1536.0
2024-06-21 13:05:00,149.36,149.42,149.36,149.37,1692.0,147.7299,147.7892,147.7299,147.7398,1692.0
2024-06-21 13:10:00,149.37,149.51,149.34,149.51,5780.0,147.7398,147.8782,147.7101,147.8782,5780.0
2024-06-21 13:15:00,149.5,149.6,149.47,149.58,19927.0,147.8683,147.9672,147.8387,147.9475,19927.0
2024-06-21 13:20:00,149.54,149.88,149.48,149.7,8260.0,147.9079,148.2442,147.8486,148.0661,8260.0
2024-06-21 13:25:00,149.71,149.97,149.63,149.88,11738.0,148.076,148.3332,147.9969,148.2442,11738.0
2024-06-21 13:30:00,149.86,149.96,149.78,149.87,6714.0,148.2244,148.3233,148.1453,148.2343,6714.0
2024-06-21 13:35:00,149.91,149.95,149.9,149.92,600.0,148.2739,148.3134,148.264,148.2837,600.0
2024-06-21 13:40:00,149.86,149.91,149.55,149.58,11247.0,148.2244,148.2739,147.9178,147.9475,11247.0
2024-06-21 13:45:00,149.57,149.71,149.57,149.66,3223.0,147.9376,148.076,147.9376,148.0266,3223.0
2024-06-21 13:50:00,149.73,149.74,149.66,149.66,1568.0,148.0958,148.1057,148.0266,148.0266,1568.0
2024-06-21 13:55:00,149.65,149.65,149.53,149.53,1049.0,148.0167,148.0167,147.898,147.898,1049.0
2024-06-21 14:00:00,149.53,149.62,149.51,149.58,2549.0,147.898,147.987,147.8782,147.9475,2549.0
2024-06-21 14:05:00,149.62,149.92,149.6,149.92,4357.0,147.987,148.2837,147.9672,148.2837,4357.0
2024-06-21 14:10:00,149.92,150.0,149.85,149.97,9461.0,148.2837,148.3629,148.2145,148.3332,9461.0
2024-06-21 14:15:00,149.9,150.0,149.88,149.99,4528.0,148.264,148.3629,148.2442,148.353,4528.0
2024-06-21 14:20:00,149.95,150.04,149.87,149.96,3317.0,148.3134,148.4024,148.2343,148.3233,3317.0
2024-06-21 14:25:00,150.0,150.09,150.0,150.05,1267.0,148.3629,148.4519,148.3629,148.4123,1267.0
2024-06-21 14:30:00,150.05,150.14,149.85,149.85,2281.0,148.4123,148.5013,148.2145,148.2145,2281.0
2024-06-21 14:35:00,149.81,149.88,149.76,149.78,3738.0,148.1749,148.2442,148.1255,148.1453,3738.0
2024-06-21 14:40:00,149.82,149.87,149.76,149.87,12899.0,148.1848,148.2343,148.1255,148.2343,12899.0
2024-06-21 14:45:00,149.86,149.87,149.73,149.74,2791.0,148.2244,148.2343,148.0958,148.1057,2791.0
2024-06-21 14:50:00,149.71,149.8,149.64,149.77,5586.0,148.076,148.1651,148.0068,148.1354,5586.0
2024-06-21 14:55:00,149.8,149.96,149.8,149.94,3942.0,148.1651,148.3233,148.1651,148.3035,3942.0
2024-06-21 15:00:00,149.86,149.87,149.8,149.87,4780.0,148.2244,148.2343,148.1651,148.2343,4780.0
2024-06-21 15:05:00,149.87,149.98,149.86,149.87,3200.0,148.2343,148.3431,148.2244,148.2343,3200.0
2024-06-21 15:10:00,149.83,150.02,149.83,149.9,4341.0,148.1947,148.3827,148.1947,148.264,4341.0
2024-06-21 15:15:00,149.89,150.13,149.86,150.13,8647.0,148.2541,148.4915,148.2244,148.4915,8647.0
2024-06-21 15:20:00,150.12,150.2,150.04,150.2,2982.0,148.4816,148.5607,148.4024,148.5607,2982.0
2024-06-21 15:25:00,150.19,150.24,150.14,150.18,6110.0,148.5508,148.6003,148.5013,148.5409,6110.0
2024-06-21 15:30:00,150.21,150.29,150.15,150.26,5897.0,148.5706,148.6497,148.5112,148.62,5897.0
2024-06-21 15:35:00,150.26,150.58,150.24,150.51,14718.0,148.62,148.9365,148.6003,148.8673,14718.0
2024-06-21 15:40:00,150.53,150.9,150.48,150.81,28467.0,148.8871,149.2531,148.8376,149.164,28467.0
2024-06-21 15:45:00,150.83,151.0,150.3,150.41,41164.0,149.1838,149.352,148.6596,148.7684,41164.0
2024-06-21 15:50:00,150.41,150.9,150.38,150.86,38510.0,148.7684,149.2531,148.7387,149.2135,38510.0
2024-06-21 15:55:00,150.9,151.2,150.88,151.01,109591.0,149.2531,149.5498,149.2333,149.3619,109591.0
2024-06-24 09:30:00,152.79,153.5,151.52,151.71,57329.0,151.1224,151.8247,149.8663,150.0542,57329.0
2024-06-24 09:35:00,151.57,151.78,150.77,151.73,19563.0,149.9157,150.1234,149.1245,150.074,19563.0
2024-06-24 09:40:00,151.88,152.39,151.35,151.55,11994.0,150.2224,150.7268,149.6981,149.896,11994.0
2024-06-24 09:45:00,151.55,152.43,151.55,152.13,23835.0,149.896,150.7664,149.896,150.4696,23835.0
2024-06-24 09:50:00,152.04,152.8,151.83,152.66,12848.0,150.3806,151.1323,150.1729,150.9938,12848.0
2024-06-24 09:55:00,152.6,153.19,152.6,153.05,5749.0,150.9345,151.5181,150.9345,151.3796,5749.0
2024-06-24 10:00:00,152.93,153.35,152.7,153.18,9012.0,151.2609,151.6763,151.0334,151.5082,9012.0
2024-06-24 10:05:00,153.12,153.6,153.0,153.58,10905.0,151.4488,151.9236,151.3301,151.9038,10905.0
2024-06-24 10:10:00,153.35,154.0,153.35,153.78,13217.0,151.6763,152.3192,151.6763,152.1016,13217.0
2024-06-24 10:15:00,153.86,153.87,153.55,153.87,21624.0,152.1807,152.1906,151.8741,152.1906,21624.0
2024-06-24 10:20:00,153.87,154.6,153.87,154.55,21519.0,152.1906,152.9127,152.1906,152.8632,21519.0
2024-06-24 10:25:00,154.55,154.55,153.46,153.68,44342.0,152.8632,152.8632,151.7851,152.0027,44342.0
2024-06-24 10:30:00,153.7,154.18,153.63,154.08,34472.0,152.0225,152.4973,151.9533,152.3983,34472.0
2024-06-24 10:35:00,154.08,154.23,153.74,153.74,34722.0,152.3983,152.5467,152.0621,152.0621,34722.0
2024-06-24 10:40:00,153.74,153.74,153.3,153.41,18005.0,152.0621,152.0621,151.6269,151.7357,18005.0
2024-06-24 10:45:00,153.46,153.63,153.33,153.45,10615.0,151.7851,151.9533,151.6565,151.7752,10615.0
2024-06-24 10:50:00,153.32,153.54,153.02,153.15,11535.0,151.6466,151.8642,151.3499,151.4785,11535.0
2024-06-24 10:55:00,153.2,153.76,153.11,153.58,11463.0,151.528,152.0818,151.4389,151.9038,11463.0
2024-06-24 11:00:00,153.61,153.69,153.43,153.56,6440.0,151.9335,152.0126,151.7554,151.884,6440.0
2024-06-24 11:05:00,153.58,153.68,153.48,153.64,5954.0,151.9038,152.0027,151.8049,151.9631,5954.0
2024-06-24 11:10:00,153.67,153.81,153.59,153.76,10992.0,151.9928,152.1313,151.9137,152.0818,10992.0
2024-06-24 11:15:00,153.81,154.01,153.68,153.97,16967.0,152.1313,152.3291,152.0027,152.2895,16967.0
2024-06-24 11:20:00,153.97,153.97,153.44,153.65,8141.0,152.2895,152.2895,151.7653,151.973,8141.0
2024-06-24 11:25:00,153.59,153.83,153.49,153.75,35475.0,151.9137,152.1511,151.8148,152.0719,35475.0
2024-06-24 11:30:00,153.76,154.1,153.72,154.03,8687.0,152.0818,152.4181,152.0423,152.3489,8687.0
2024-06-24 11:35:00,154.08,154.47,153.97,154.25,11944.0,152.3983,152.7841,152.2895,152.5665,11944.0
2024-06-24 11:40:00,154.2,154.24,153.83,153.84,12275.0,152.517,152.5566,152.1511,152.161,12275.0
2024-06-24 11:45:00,153.78,153.99,153.69,153.83,7643.0,152.1016,152.3093,152.0126,152.1511,7643.0
2024-06-24 11:50:00,153.89,154.04,153.64,154.03,10780.0,152.2104,152.3588,151.9631,152.3489,10780.0
2024-06-24 11:55:00,153.98,154.05,153.86,153.93,15272.0,152.2994,152.3687,152.1807,152.25,15272.0
2024-06-24 12:00:00,153.93,154.21,153.92,154.19,2885.0,152.25,152.5269,152.2401,152.5071,2885.0
2024-06-24 12:05:00,154.19,154.26,153.9,153.95,11422.0,152.5071,152.5764,152.2203,152.2698,11422.0
2024-06-24 12:10:00,153.94,154.02,153.86,153.94,20719.0,152.2599,152.339,152.1807,152.2599,20719.0
2024-06-24 12:15:00,153.95,154.09,153.93,154.07,5727.0,152.2698,152.4082,152.25,152.3885,5727.0
2024-06-24 12:20:00,154.08,154.08,153.86,153.92,10498.0,152.3983,152.3983,152.1807,152.2401,10498.0
2024-06-24 12:25:00,153.91,154.04,153.9,153.99,5108.0,152.2302,152.3588,152.2203,152.3093,5108.0
2024-06-24 12:30:00,154.0,154.11,153.97,153.97,25520.0,152.3192,152.428,152.2895,152.2895,25520.0
2024-06-24 12:35:00,153.97,154.12,153.92,154.05,14908.0,152.2895,152.4379,152.2401,152.3687,14908.0
2024-06-24 12:40:00,154.0,154.05,153.83,153.94,13395.0,152.3192,152.3687,152.1511,152.2599,13395.0
2024-06-24 12:45:00,153.99,153.99,153.81,153.9,4098.0,152.3093,152.3093,152.1313,152.2203,4098.0
2024-06-24 12:50:00,153.95,153.98,153.82,153.91,9706.0,152.2698,152.2994,152.1412,152.2302,9706.0
2024-06-24 12:55:00,153.89,154.15,153.89,153.89,14057.0,152.2104,152.4676,152.2104,152.2104,14057.0
2024-06-24 13:00:00,154.02,154.07,153.94,154.05,3650.0,152.339,152.3885,152.2599,152.3687,3650.0
2024-06-24 13:05:00,154.0,154.05,153.41,153.61,9188.0,152.3192,152.3687,151.7357,151.9335,9188.0
2024-06-24 13:10:00,153.65,153.78,153.59,153.72,2414.0,151.973,152.1016,151.9137,152.0423,2414.0
2024-06-24 13:15:00,153.74,153.83,153.66,153.66,2620.0,152.0621,152.1511,151.9829,151.9829,2620.0
2024-06-24 13:20:00,153.65,153.65,153.5,153.5,3126.0,151.973,151.973,151.8247,151.8247,3126.0
2024-06-24 13:25:00,153.54,153.76,153.51,153.62,8997.0,151.8642,152.0818,151.8346,151.9434,8997.0
2024-06-24 13:30:00,153.58,153.65,153.46,153.47,6710.0,151.9038,151.973,151.7851,151.795,6710.0
2024-06-24 13:35:00,153.42,153.69,153.42,153.58,6804.0,151.7455,152.0126,151.7455,151.9038,6804.0
2024-06-24 13:40:00,153.64,153.75,153.55,153.65,9848.0,151.9631,152.0719,151.8741,151.973,9848.0
2024-06-24 13:45:00,153.71,153.73,153.6,153.6,4197.0,152.0324,152.0522,151.9236,151.9236,4197.0
2024-06-24 13:50:00,153.6,153.75,153.5,153.7,13044.0,151.9236,152.0719,151.8247,152.0225,13044.0
2024-06-24 13:55:00,153.73,153.87,153.61,153.62,5123.0,152.0522,152.1906,151.9335,151.9434,5123.0
2024-06-24 14:00:00,153.61,153.77,153.52,153.71,3897.0,151.9335,152.0917,151.8445,152.0324,3897.0
2024-06-24 14:05:00,153.72,153.81,153.68,153.72,8348.0,152.0423,152.1313,152.0027,152.0423,8348.0
2024-06-24 14:10:00,153.66,154.05,153.66,154.05,7505.0,151.9829,152.3687,151.9829,152.3687,7505.0
2024-06-24 14:15:00,154.08,154.45,154.05,154.42,16983.0,152.3983,152.7643,152.3687,152.7346,16983.0
2024-06-24 14:20:00,154.45,154.57,154.33,154.39,15451.0,152.7643,152.883,152.6456,152.705,15451.0
2024-06-24 14:25:00,154.35,154.41,153.95,154.34,25917.0,152.6654,152.7247,152.2698,152.6555,25917.0
2024-06-24 14:30:00,154.37,154.48,154.08,154.22,15303.0,152.6852,152.794,152.3983,152.5368,15303.0
2024-06-24 14:35:00,154.22,154.82,154.16,154.79,8668.0,152.5368,153.1303,152.4775,153.1006,8668.0
2024-06-24 14:40:00,154.75,154.84,154.69,154.78,7593.0,153.061,153.1501,153.0017,153.0907,7593.0
2024-06-24 14:45:00,154.79,155.47,154.79,155.43,17963.0,153.1006,153.7732,153.1006,153.7336,17963.0
2024-06-24 14:50:00,155.47,155.64,155.19,155.27,31921.0,153.7732,153.9413,153.4962,153.5754,31921.0
2024-06-24 14:55:00,155.24,155.45,155.22,155.37,8068.0,153.5457,153.7534,153.5259,153.6743,8068.0
2024-06-24 15:00:00,155.34,155.6,155.27,155.32,11366.0,153.6446,153.9018,153.5754,153.6248,11366.0
2024-06-24 15:05:00,155.23,155.47,155.23,155.43,6907.0,153.5358,153.7732,153.5358,153.7336,6907.0
2024-06-24 15:10:00,155.43,155.55,155.27,155.32,10577.0,153.7336,153.8523,153.5754,153.6248,10577.0
2024-06-24 15:15:00,155.33,155.51,155.27,155.48,5847.0,153.6347,153.8127,153.5754,153.7831,5847.0
2024-06-24 15:20:00,155.49,155.5,155.19,155.19,16722.0,153.793,153.8028,153.4962,153.4962,16722.0
2024-06-24 15:25:00,155.17,155.25,154.99,155.07,12981.0,153.4764,153.5556,153.2984,153.3775,12981.0
2024-06-24 15:30:00,155.12,155.12,154.87,155.06,41388.0,153.427,153.427,153.1797,153.3676,41388.0
2024-06-24 15:35:00,155.11,155.16,154.79,155.03,16333.0,153.4171,153.4666,153.1006,153.338,16333.0
2024-06-24 15:40:00,155.05,155.13,154.92,155.02,19266.0,153.3578,153.4369,153.2292,153.3281,19266.0
2024-06-24 15:45:00,155.03,155.04,154.82,154.95,30277.0,153.338,153.3479,153.1303,153.2589,30277.0
2024-06-24 15:50:00,154.97,155.04,154.46,154.82,49820.0,153.2786,153.3479,152.7742,153.1303,49820.0
2024-06-24 15:55:00,154.81,154.84,154.51,154.53,110003.0,153.1204,153.1501,152.8237,152.8434,110003.0
2024-06-25 09:30:00,156.11,157.15,154.01,156.77,77868.0,154.4062,155.4348,152.3291,155.059,77868.0
2024-06-25 09:35:00,156.79,158.09,156.54,157.47,43038.0,155.0788,156.3646,154.8315,155.7513,43038.0
2024-06-25 09:40:00,157.65,159.26,157.35,158.83,125715.0,155.9294,157.5218,155.6327,157.0965,125715.0
2024-06-25 09:45:00,158.85,160.59,158.6,159.47,143658.0,157.1163,158.8373,156.869,157.7295,143658.0
2024-06-25 09:50:00,159.43,159.89,158.54,159.68,53629.0,157.69,158.1449,156.8097,157.9372,53629.0
2024-06-25 09:55:00,159.78,159.97,158.69,159.03,56791.0,158.0361,158.2241,156.958,157.2943,56791.0
2024-06-25 10:00:00,159.03,159.63,158.85,159.49,26659.0,157.2943,157.8878,157.1163,157.7493,26659.0
2024-06-25 10:05:00,159.38,159.97,159.04,159.75,28272.0,157.6405,158.2241,157.3042,158.0065,28272.0
2024-06-25 10:10:00,159.85,160.36,159.63,160.34,288732.0,158.1054,158.6098,157.8878,158.59,288732.0
2024-06-25 10:15:00,160.24,160.37,159.73,160.08,35057.0,158.4911,158.6197,157.9867,158.3329,35057.0
2024-06-25 10:20:00,160.19,160.19,159.28,159.54,25236.0,158.4417,158.4417,157.5416,157.7988,25236.0
2024-06-25 10:25:00,159.44,159.49,158.81,159.29,23534.0,157.6998,157.7493,157.0767,157.5515,23534.0
2024-06-25 10:30:00,159.22,160.18,159.14,160.03,36777.0,157.4822,158.4318,157.4031,158.2834,36777.0
2024-06-25 10:35:00,159.97,160.25,159.82,160.05,24325.0,158.2241,158.501,158.0757,158.3032,24325.0
2024-06-25 10:40:00,160.1,160.35,159.45,159.57,16843.0,158.3526,158.5999,157.7097,157.8284,16843.0
2024-06-25 10:45:00,159.53,159.76,159.42,159.57,113407.0,157.7889,158.0164,157.6801,157.8284,113407.0
2024-06-25 10:50:00,159.56,160.05,159.38,159.81,160928.0,157.8185,158.3032,157.6405,158.0658,160928.0
2024-06-25 10:55:00,159.88,160.32,159.8,160.23,15106.0,158.135,158.5702,158.0559,158.4812,15106.0
2024-06-25 11:00:00,160.28,160.85,160.22,160.44,35504.0,158.5307,159.0945,158.4713,158.6889,35504.0
2024-06-25 11:05:00,160.35,160.74,160.24,160.73,18839.0,158.5999,158.9857,158.4911,158.9758,18839.0
2024-06-25 11:10:00,160.7,160.74,160.17,160.43,20940.0,158.9461,158.9857,158.4219,158.679,20940.0
2024-06-25 11:15:00,160.39,160.66,160.3,160.57,10921.0,158.6395,158.9065,158.5505,158.8175,10921.0
2024-06-25 11:20:00,160.65,161.45,160.6,161.33,52734.0,158.8966,159.6879,158.8472,159.5692,52734.0
2024-06-25 11:25:00,161.26,161.33,160.9,160.9,47917.0,159.5,159.5692,159.1439,159.1439,47917.0
2024-06-25 11:30:00,160.96,161.45,160.86,161.44,8808.0,159.2033,159.6879,159.1043,159.678,8808.0
2024-06-25 11:35:00,161.38,161.68,160.53,160.53,30644.0,159.6187,159.9154,158.7779,158.7779,30644.0
2024-06-25 11:40:00,160.55,160.65,160.33,160.47,13490.0,158.7977,158.8966,158.5801,158.7186,13490.0
2024-06-25 11:45:00,160.47,160.53,159.64,159.64,47447.0,158.7186,158.7779,157.8977,157.8977,47447.0
2024-06-25 11:50:00,159.65,160.13,159.43,160.11,11206.0,157.9076,158.3823,157.69,158.3625,11206.0
2024-06-25 11:55:00,160.1,160.11,159.59,159.88,13813.0,158.3526,158.3625,157.8482,158.135,13813.0
2024-06-25 12:00:00,159.87,160.22,159.86,160.16,13244.0,158.1252,158.4713,158.1153,158.412,13244.0
2024-06-25 12:05:00,160.23,160.28,160.0,160.22,7295.0,158.4812,158.5307,158.2537,158.4713,7295.0
2024-06-25 12:10:00,160.24,160.49,160.08,160.08,8902.0,158.4911,158.7384,158.3329,158.3329,8902.0
2024-06-25 12:15:00,160.17,160.23,159.72,160.22,10864.0,158.4219,158.4812,157.9768,158.4713,10864.0
2024-06-25 12:20:00,160.27,160.37,159.9,159.9,3450.0,158.5208,158.6197,158.1548,158.1548,3450.0
2024-06-25 12:25:00,159.9,160.57,159.9,160.35,9289.0,158.1548,158.8175,158.1548,158.5999,9289.0
2024-06-25 12:30:00,160.21,160.25,159.97,160.2,5912.0,158.4614,158.501,158.2241,158.4516,5912.0
2024-06-25 12:35:00,160.22,160.71,160.22,160.71,14367.0,158.4713,158.956,158.4713,158.956,14367.0
2024-06-25 12:40:00,160.75,160.86,160.49,160.59,55341.0,158.9955,159.1043,158.7384,158.8373,55341.0
2024-06-25 12:45:00,160.52,160.67,160.13,160.25,23733.0,158.7681,158.9164,158.3823,158.501,23733.0
2024-06-25 12:50:00,160.16,160.37,159.95,160.17,12242.0,158.412,158.6197,158.2043,158.4219,12242.0
2024-06-25 12:55:00,160.21,160.22,159.76,159.9,13453.0,158.4614,158.4713,158.0164,158.1548,13453.0
2024-06-25 13:00:00,159.9,159.9,159.34,159.42,10721.0,158.1548,158.1548,157.6009,157.6801,10721.0
2024-06-25 13:05:00,159.5,160.3,159.5,160.3,5888.0,157.7592,158.5505,157.7592,158.5505,5888.0
2024-06-25 13:10:00,160.29,160.32,159.74,159.81,6354.0,158.5406,158.5702,157.9966,158.0658,6354.0
2024-06-25 13:15:00,159.74,160.08,159.73,160.05,7983.0,157.9966,158.3329,157.9867,158.3032,7983.0
2024-06-25 13:20:00,160.05,160.17,159.97,160.17,8409.0,158.3032,158.4219,158.2241,158.4219,8409.0
2024-06-25 13:25:00,160.16,160.21,160.09,160.15,2325.0,158.412,158.4614,158.3428,158.4021,2325.0
2024-06-25 13:30:00,160.06,160.1,159.6,159.8,9256.0,158.3131,158.3526,157.8581,158.0559,9256.0
2024-06-25 13:35:00,159.74,159.94,159.67,159.91,8309.0,157.9966,158.1944,157.9273,158.1647,8309.0
2024-06-25 13:40:00,160.02,160.02,159.75,159.88,4076.0,158.2735,158.2735,158.0065,158.135,4076.0
2024-06-25 13:45:00,159.86,159.97,159.74,159.93,10174.0,158.1153,158.2241,157.9966,158.1845,10174.0
2024-06-25 13:50:00,159.94,160.09,159.68,159.68,6444.0,158.1944,158.3428,157.9372,157.9372,6444.0
2024-06-25 13:55:00,159.77,159.99,159.68,159.99,7244.0,158.0262,158.2438,157.9372,158.2438,7244.0
2024-06-25 14:00:00,160.15,160.7,160.15,160.64,9914.0,158.4021,158.9461,158.4021,158.8867,9914.0
2024-06-25 14:05:00,160.63,160.8,160.56,160.8,6580.0,158.8769,159.045,158.8076,159.045,6580.0
2024-06-25 14:10:00,160.84,160.86,160.67,160.75,3852.0,159.0846,159.1043,158.9164,158.9955,3852.0
2024-06-25 14:15:00,160.81,161.23,160.81,161.23,9888.0,159.0549,159.4703,159.0549,159.4703,9888.0
2024-06-25 14:20:00,161.22,161.22,160.98,160.99,5551.0,159.4604,159.4604,159.223,159.2329,5551.0
2024-06-25 14:25:00,160.94,161.25,160.94,161.25,17837.0,159.1835,159.4901,159.1835,159.4901,17837.0
2024-06-25 14:30:00,161.22,161.27,161.06,161.13,17105.0,159.4604,159.5099,159.3022,159.3714,17105.0
2024-06-25 14:35:00,161.06,161.14,160.98,161.14,7084.0,159.3022,159.3813,159.223,159.3813,7084.0
2024-06-25 14:40:00,161.18,161.22,161.07,161.14,5750.0,159.4209,159.4604,159.3121,159.3813,5750.0
2024-06-25 14:45:00,161.12,161.21,160.81,161.02,10157.0,159.3615,159.4505,159.0549,159.2626,10157.0
2024-06-25 14:50:00,161.06,161.07,160.74,160.76,7904.0,159.3022,159.3121,158.9857,159.0054,7904.0
2024-06-25 14:55:00,160.76,161.02,160.69,160.94,6809.0,159.0054,159.2626,158.9362,159.1835,6809.0
2024-06-25 15:00:00,160.89,161.2,160.77,160.82,8078.0,159.134,159.4406,159.0153,159.0648,8078.0
2024-06-25 15:05:00,160.8,160.85,160.61,160.75,16620.0,159.045,159.0945,158.8571,158.9955,16620.0
2024-06-25 15:10:00,160.72,160.93,160.72,160.8,7142.0,158.9659,159.1736,158.9659,159.045,7142.0
2024-06-25 15:15:00,160.73,160.86,160.65,160.67,8859.0,158.9758,159.1043,158.8966,158.9164,8859.0
2024-06-25 15:20:00,160.68,160.74,160.48,160.63,8509.0,158.9263,158.9857,158.7285,158.8769,8509.0
2024-06-25 15:25:00,160.62,160.7,160.51,160.67,10684.0,158.867,158.9461,158.7582,158.9164,10684.0
2024-06-25 15:30:00,160.65,160.66,160.07,160.32,31448.0,158.8966,158.9065,158.323,158.5702,31448.0
2024-06-25 15:35:00,160.34,160.37,159.93,159.93,33549.0,158.59,158.6197,158.1845,158.1845,33549.0
2024-06-25 15:40:00,159.94,160.09,159.78,159.85,23480.0,158.1944,158.3428,158.0361,158.1054,23480.0
2024-06-25 15:45:00,159.81,159.89,159.58,159.63,45374.0,158.0658,158.1449,157.8383,157.8878,45374.0
2024-06-25 15:50:00,159.62,160.21,159.6,160.15,59109.0,157.8779,158.4614,157.8581,158.4021,59109.0
2024-06-25 15:55:00,160.09,160.75,160.08,160.72,198713.0,158.3428,158.9955,158.3329,158.9659,198713.0
2024-06-26 09:30:00,160.0,160.57,159.65,160.33,34725.0,158.2537,158.8175,157.9076,158.5801,34725.0
2024-06-26 09:35:00,160.15,160.31,159.53,159.86,11652.0,158.4021,158.5604,157.7889,158.1153,11652.0
2024-06-26 09:40:00,159.87,160.11,159.26,159.87,15647.0,158.1252,158.3625,157.5218,158.1252,15647.0
2024-06-26 09:45:00,159.74,160.19,159.48,159.65,17497.0,157.9966,158.4417,157.7394,157.9076,17497.0
2024-06-26 09:50:00,159.77,160.29,159.33,159.64,23170.0,158.0262,158.5406,157.591,157.8977,23170.0
2024-06-26 09:55:00,159.67,159.93,159.07,159.54,25514.0,157.9273,158.1845,157.3339,157.7988,25514.0
2024-06-26 10:00:00,159.5,160.02,159.4,159.85,27061.0,157.7592,158.2735,157.6603,158.1054,27061.0
2024-06-26 10:05:00,159.83,159.88,159.01,159.02,12733.0,158.0856,158.135,157.2745,157.2844,12733.0
2024-06-26 10:10:00,159.04,159.8,158.86,159.68,28849.0,157.3042,158.0559,157.1262,157.9372,28849.0
2024-06-26 10:15:00,159.87,160.22,159.71,159.84,11871.0,158.1252,158.4713,157.9669,158.0955,11871.0
2024-06-26 10:20:00,159.83,160.26,159.82,160.16,20078.0,158.0856,158.5109,158.0757,158.412,20078.0
2024-06-26 10:25:00,160.16,160.25,159.77,159.83,10548.0,158.412,158.501,158.0262,158.0856,10548.0
2024-06-26 10:30:00,159.84,159.89,159.15,159.89,48468.0,158.0955,158.1449,157.413,158.1449,48468.0
2024-06-26 10:35:00,159.84,160.22,159.71,159.9,20816.0,158.0955,158.4713,157.9669,158.1548,20816.0
2024-06-26 10:40:00,159.96,160.0,159.84,159.95,23917.0,158.2142,158.2537,158.0955,158.2043,23917.0
2024-06-26 10:45:00,159.95,160.16,159.89,159.98,37003.0,158.2043,158.412,158.1449,158.234,37003.0
2024-06-26 10:50:00,160.03,160.11,159.36,160.07,16828.0,158.2834,158.3625,157.6207,158.323,16828.0
2024-06-26 10:55:00,160.07,160.14,159.6,159.65,15042.0,158.323,158.3922,157.8581,157.9076,15042.0
2024-06-26 11:00:00,159.77,159.9,159.37,159.37,11120.0,158.0262,158.1548,157.6306,157.6306,11120.0
2024-06-26 11:05:00,159.43,159.52,159.08,159.31,14928.0,157.69,157.779,157.3438,157.5713,14928.0
2024-06-26 11:10:00,159.29,159.52,158.93,159.52,22925.0,157.5515,157.779,157.1954,157.779,22925.0
2024-06-26 11:15:00,159.43,159.96,159.43,159.91,16249.0,157.69,158.2142,157.69,158.1647,16249.0
2024-06-26 11:20:00,159.94,159.99,159.61,159.88,16999.0,158.1944,158.2438,157.868,158.135,16999.0
2024-06-26 11:25:00,159.94,160.07,159.88,159.89,20256.0,158.1944,158.323,158.135,158.1449,20256.0
2024-06-26 11:30:00,159.85,159.87,159.6,159.72,15665.0,158.1054,158.1252,157.8581,157.9768,15665.0
2024-06-26 11:35:00,159.79,159.8,159.45,159.45,24841.0,158.046,158.0559,157.7097,157.7097,24841.0
2024-06-26 11:40:00,159.51,159.69,159.51,159.65,14774.0,157.7691,157.9471,157.7691,157.9076,14774.0
2024-06-26 11:45:00,159.66,159.69,159.48,159.56,26309.0,157.9174,157.9471,157.7394,157.8185,26309.0
2024-06-26 11:50:00,159.47,159.82,159.4,159.81,36481.0,157.7295,158.0757,157.6603,158.0658,36481.0
2024-06-26 11:55:00,159.74,159.74,159.28,159.28,13071.0,157.9966,157.9966,157.5416,157.5416,13071.0
2024-06-26 12:00:00,159.23,159.49,159.1,159.14,6974.0,157.4921,157.7493,157.3636,157.4031,6974.0
2024-06-26 12:05:00,159.21,159.42,159.14,159.2,18770.0,157.4724,157.6801,157.4031,157.4625,18770.0
2024-06-26 12:10:00,159.18,159.2,159.06,159.08,10313.0,157.4427,157.4625,157.324,157.3438,10313.0
2024-06-26 12:15:00,159.08,159.48,159.08,159.42,11799.0,157.3438,157.7394,157.3438,157.6801,11799.0
2024-06-26 12:20:00,159.41,159.42,159.24,159.35,12717.0,157.6702,157.6801,157.502,157.6108,12717.0
2024-06-26 12:25:00,159.3,159.6,159.25,159.58,7125.0,157.5614,157.8581,157.5119,157.8383,7125.0
2024-06-26 12:30:00,159.49,159.78,159.44,159.78,10573.0,157.7493,158.0361,157.6998,158.0361,10573.0
2024-06-26 12:35:00,159.84,159.94,159.81,159.88,9432.0,158.0955,158.1944,158.0658,158.135,9432.0
2024-06-26 12:40:00,159.95,159.99,159.83,159.84,5930.0,158.2043,158.2438,158.0856,158.0955,5930.0
2024-06-26 12:45:00,159.94,160.2,159.88,160.0,21859.0,158.1944,158.4516,158.135,158.2537,21859.0
2024-06-26 12:50:00,160.03,160.2,159.84,160.2,8170.0,158.2834,158.4516,158.0955,158.4516,8170.0
2024-06-26 12:55:00,160.22,160.4,160.04,160.15,13998.0,158.4713,158.6494,158.2933,158.4021,13998.0
2024-06-26 13:00:00,160.13,160.16,159.84,159.91,5232.0,158.3823,158.412,158.0955,158.1647,5232.0
2024-06-26 13:05:00,159.89,160.03,159.84,159.97,11495.0,158.1449,158.2834,158.0955,158.2241,11495.0
2024-06-26 13:10:00,159.93,160.24,159.93,160.19,9877.0,158.1845,158.4911,158.1845,158.4417,9877.0
2024-06-26 13:15:00,160.13,160.3,160.04,160.1,11759.0,158.3823,158.5505,158.2933,158.3526,11759.0
2024-06-26 13:20:00,160.06,160.11,159.9,160.05,17571.0,158.3131,158.3625,158.1548,158.3032,17571.0
2024-06-26 13:25:00,160.0,160.08,159.91,159.92,15489.0,158.2537,158.3329,158.1647,158.1746,15489.0
2024-06-26 13:30:00,159.92,159.95,159.79,159.9,7833.0,158.1746,158.2043,158.046,158.1548,7833.0
2024-06-26 13:35:00,159.88,160.04,159.78,160.0,10046.0,158.135,158.2933,158.0361,158.2537,10046.0
2024-06-26 13:40:00,159.93,160.0,159.86,159.97,4040.0,158.1845,158.2537,158.1153,158.2241,4040.0
2024-06-26 13:45:00,159.93,159.97,159.72,159.72,11935.0,158.1845,158.2241,157.9768,157.9768,11935.0
2024-06-26 13:50:00,159.77,160.19,159.74,160.19,25445.0,158.0262,158.4417,157.9966,158.4417,25445.0
2024-06-26 13:55:00,160.19,160.21,160.06,160.18,8378.0,158.4417,158.4614,158.3131,158.4318,8378.0
2024-06-26 14:00:00,160.15,160.18,159.97,160.0,8868.0,158.4021,158.4318,158.2241,158.2537,8868.0
2024-06-26 14:05:00,159.99,160.08,159.95,160.04,5385.0,158.2438,158.3329,158.2043,158.2933,5385.0
2024-06-26 14:10:00,160.0,160.14,159.91,159.91,8050.0,158.2537,158.3922,158.1647,158.1647,8050.0
2024-06-26 14:15:00,159.95,160.21,159.93,160.15,7895.0,158.2043,158.4614,158.1845,158.4021,7895.0
2024-06-26 14:20:00,160.16,160.51,160.16,160.36,13224.0,158.412,158.7582,158.412,158.6098,13224.0
2024-06-26 14:25:00,160.36,160.38,160.21,160.34,5306.0,158.6098,158.6296,158.4614,158.59,5306.0
2024-06-26 14:30:00,160.38,160.47,160.31,160.43,4622.0,158.6296,158.7186,158.5604,158.679,4622.0
2024-06-26 14:35:00,160.43,160.43,160.22,160.25,4162.0,158.679,158.679,158.4713,158.501,4162.0
2024-06-26 14:40:00,160.23,160.41,160.22,160.37,6360.0,158.4812,158.6593,158.4713,158.6197,6360.0
2024-06-26 14:45:00,160.41,160.53,160.39,160.45,7776.0,158.6593,158.7779,158.6395,158.6988,7776.0
2024-06-26 14:50:00,160.46,160.51,160.3,160.49,7666.0,158.7087,158.7582,158.5505,158.7384,7666.0
2024-06-26 14:55:00,160.45,160.6,160.39,160.5,7771.0,158.6988,158.8472,158.6395,158.7483,7771.0
2024-06-26 15:00:00,160.51,160.58,160.45,160.55,4914.0,158.7582,158.8274,158.6988,158.7977,4914.0
2024-06-26 15:05:00,160.55,160.84,160.47,160.68,13471.0,158.7977,159.0846,158.7186,158.9263,13471.0
2024-06-26 15:10:00,160.71,160.72,160.52,160.58,12616.0,158.956,158.9659,158.7681,158.8274,12616.0
2024-06-26 15:15:00,160.59,160.67,160.48,160.5,13406.0,158.8373,158.9164,158.7285,158.7483,13406.0
2024-06-26 15:20:00,160.52,160.74,160.5,160.66,16295.0,158.7681,158.9857,158.7483,158.9065,16295.0
2024-06-26 15:25:00,160.68,160.69,160.54,160.64,20784.0,158.9263,158.9362,158.7878,158.8867,20784.0
2024-06-26 15:30:00,160.65,160.76,160.47,160.76,15148.0,158.8966,159.0054,158.7186,159.0054,15148.0
2024-06-26 15:35:00,160.76,161.05,160.76,160.97,19802.0,159.0054,159.2923,159.0054,159.2131,19802.0
2024-06-26 15:40:00,160.97,161.25,160.97,161.2,22764.0,159.2131,159.4901,159.2131,159.4406,22764.0
2024-06-26 15:45:00,161.21,161.21,160.95,160.99,19697.0,159.4505,159.4505,159.1934,159.2329,19697.0
2024-06-26 15:50:00,160.99,161.27,160.99,161.27,36791.0,159.2329,159.5099,159.2329,159.5099,36791.0
2024-06-26 15:55:00,161.24,161.57,161.19,161.32,102951.0,159.4802,159.8066,159.4307,159.5593,102951.0
2024-06-27 09:30:00,161.62,161.62,160.23,161.06,34319.0,159.8561,159.8561,158.4812,159.3022,34319.0
2024-06-27 09:35:00,160.96,161.16,160.64,160.88,3572.0,159.2033,159.4011,158.8867,159.1241,3572.0
2024-06-27 09:40:00,161.07,161.3,160.76,161.15,6080.0,159.3121,159.5395,159.0054,159.3912,6080.0
2024-06-27 09:45:00,161.03,161.69,160.7,161.53,9865.0,159.2725,159.9253,158.9461,159.767,9865.0
2024-06-27 09:50:00,161.49,161.49,160.8,161.02,11609.0,159.7275,159.7275,159.045,159.2626,11609.0
2024-06-27 09:55:00,160.95,161.05,160.71,161.05,9313.0,159.1934,159.2923,158.956,159.2923,9313.0
2024-06-27 10:00:00,161.05,161.33,160.89,161.18,9061.0,159.2923,159.5692,159.134,159.4209,9061.0
2024-06-27 10:05:00,161.23,161.23,160.7,160.87,8790.0,159.4703,159.4703,158.9461,159.1142,8790.0
2024-06-27 10:10:00,160.84,161.5,160.83,161.17,15201.0,159.0846,159.7374,159.0747,159.411,15201.0
2024-06-27 10:15:00,161.1,161.1,160.54,160.67,11403.0,159.3417,159.3417,158.7878,158.9164,11403.0
2024-06-27 10:20:00,160.62,160.74,160.31,160.31,7359.0,158.867,158.9857,158.5604,158.5604,7359.0
2024-06-27 10:25:00,160.31,160.45,160.09,160.2,10471.0,158.5604,158.6988,158.3428,158.4516,10471.0
2024-06-27 10:30:00,160.25,160.25,160.06,160.16,5166.0,158.501,158.501,158.3131,158.412,5166.0
2024-06-27 10:35:00,160.15,160.15,159.76,159.78,23360.0,158.4021,158.4021,158.0164,158.0361,23360.0
2024-06-27 10:40:00,159.77,159.77,159.52,159.63,11110.0,158.0262,158.0262,157.779,157.8878,11110.0
2024-06-27 10:45:00,159.65,160.06,159.6,159.98,9439.0,157.9076,158.3131,157.8581,158.234,9439.0
2024-06-27 10:50:00,159.9,159.9,159.41,159.5,7885.0,158.1548,158.1548,157.6702,157.7592,7885.0
2024-06-27 10:55:00,159.51,159.53,159.34,159.37,10574.0,157.7691,157.7889,157.6009,157.6306,10574.0
2024-06-27 11:00:00,159.44,159.5,159.25,159.44,5402.0,157.6998,157.7592,157.5119,157.6998,5402.0
2024-06-27 11:05:00,159.49,159.75,159.34,159.75,10276.0,157.7493,158.0065,157.6009,158.0065,10276.0
2024-06-27 11:10:00,159.68,159.94,159.67,159.94,2846.0,157.9372,158.1944,157.9273,158.1944,2846.0
2024-06-27 11:15:00,159.92,159.92,159.75,159.79,2658.0,158.1746,158.1746,158.0065,158.046,2658.0
2024-06-27 11:20:00,159.92,159.92,159.63,159.67,11710.0,158.1746,158.1746,157.8878,157.9273,11710.0
2024-06-27 11:25:00,159.71,159.72,159.4,159.4,4439.0,157.9669,157.9768,157.6603,157.6603,4439.0
2024-06-27 11:30:00,159.42,159.42,158.87,159.01,8200.0,157.6801,157.6801,157.1361,157.2745,8200.0
2024-06-27 11:35:00,159.11,159.17,158.78,158.85,6438.0,157.3734,157.4328,157.047,157.1163,6438.0
2024-06-27 11:40:00,158.86,158.91,158.7,158.76,7618.0,157.1262,157.1756,156.9679,157.0273,7618.0
2024-06-27 11:45:00,158.78,159.06,158.77,158.97,6125.0,157.047,157.324,157.0372,157.235,6125.0
2024-06-27 11:50:00,159.07,159.12,158.98,159.0,4355.0,157.3339,157.3833,157.2449,157.2646,4355.0
2024-06-27 11:55:00,159.0,159.0,158.57,158.58,6321.0,157.2646,157.2646,156.8393,156.8492,6321.0
2024-06-27 12:00:00,158.52,158.85,158.49,158.83,7303.0,156.7899,157.1163,156.7602,157.0965,7303.0
2024-06-27 12:05:00,158.82,159.18,158.82,159.08,5986.0,157.0866,157.4427,157.0866,157.3438,5986.0
2024-06-27 12:10:00,159.12,159.17,159.03,159.08,4524.0,157.3833,157.4328,157.2943,157.3438,4524.0
2024-06-27 12:15:00,159.01,159.18,158.95,159.05,3068.0,157.2745,157.4427,157.2152,157.3141,3068.0
2024-06-27 12:20:00,159.1,159.28,159.07,159.09,3893.0,157.3636,157.5416,157.3339,157.3537,3893.0
2024-06-27 12:25:00,159.26,159.3,159.06,159.26,5903.0,157.5218,157.5614,157.324,157.5218,5903.0
2024-06-27 12:30:00,159.22,159.46,159.21,159.41,4549.0,157.4822,157.7196,157.4724,157.6702,4549.0
2024-06-27 12:35:00,159.34,159.42,159.09,159.09,4236.0,157.6009,157.6801,157.3537,157.3537,4236.0
2024-06-27 12:40:00,159.1,159.12,158.97,159.02,3193.0,157.3636,157.3833,157.235,157.2844,3193.0
2024-06-27 12:45:00,159.1,159.34,159.1,159.16,3977.0,157.3636,157.6009,157.3636,157.4229,3977.0
2024-06-27 12:50:00,159.14,159.26,159.09,159.2,4646.0,157.4031,157.5218,157.3537,157.4625,4646.0
2024-06-27 12:55:00,159.15,159.24,158.98,158.98,5997.0,157.413,157.502,157.2449,157.2449,5997.0
2024-06-27 13:00:00,159.04,159.09,158.94,158.95,2881.0,157.3042,157.3537,157.2053,157.2152,2881.0
2024-06-27 13:05:00,159.12,159.41,159.12,159.35,1800.0,157.3833,157.6702,157.3833,157.6108,1800.0
2024-06-27 13:10:00,159.41,159.42,159.17,159.38,11800.0,157.6702,157.6801,157.4328,157.6405,11800.0
2024-06-27 13:15:00,159.22,159.23,159.0,159.05,15288.0,157.4822,157.4921,157.2646,157.3141,15288.0
2024-06-27 13:20:00,159.14,159.16,158.9,158.91,36685.0,157.4031,157.4229,157.1657,157.1756,36685.0
2024-06-27 13:25:00,158.96,158.98,158.8,158.97,4399.0,157.2251,157.2449,157.0668,157.235,4399.0
2024-06-27 13:30:00,158.96,158.98,158.7,158.83,11167.0,157.2251,157.2449,156.9679,157.0965,11167.0
2024-06-27 13:35:00,158.93,158.96,158.68,158.68,1800.0,157.1954,157.2251,156.9481,156.9481,1800.0
2024-06-27 13:40:00,158.76,158.86,158.72,158.86,2372.0,157.0273,157.1262,156.9877,157.1262,2372.0
2024-06-27 13:45:00,158.86,158.98,158.83,158.88,6519.0,157.1262,157.2449,157.0965,157.146,6519.0
2024-06-27 13:50:00,158.88,159.17,158.88,159.16,5777.0,157.146,157.4328,157.146,157.4229,5777.0
2024-06-27 13:55:00,159.16,159.16,159.01,159.01,3721.0,157.4229,157.4229,157.2745,157.2745,3721.0
2024-06-27 14:00:00,158.91,158.94,158.7,158.71,3068.0,157.1756,157.2053,156.9679,156.9778,3068.0
2024-06-27 14:05:00,158.71,158.95,158.66,158.94,4297.0,156.9778,157.2152,156.9284,157.2053,4297.0
2024-06-27 14:10:00,158.92,158.99,158.79,158.85,2976.0,157.1855,157.2548,157.0569,157.1163,2976.0
2024-06-27 14:15:00,158.84,158.99,158.77,158.99,4108.0,157.1064,157.2548,157.0372,157.2548,4108.0
2024-06-27 14:20:00,158.96,158.99,158.92,158.98,2500.0,157.2251,157.2548,157.1855,157.2449,2500.0
2024-06-27 14:25:00,158.96,159.06,158.91,158.91,2521.0,157.2251,157.324,157.1756,157.1756,2521.0
2024-06-27 14:30:00,158.93,159.16,158.91,159.16,2234.0,157.1954,157.4229,157.1756,157.4229,2234.0
2024-06-27 14:35:00,159.21,159.21,159.15,159.15,1661.0,157.4724,157.4724,157.413,157.413,1661.0
2024-06-27 14:40:00,159.07,159.25,159.07,159.19,1932.0,157.3339,157.5119,157.3339,157.4526,1932.0
2024-06-27 14:45:00,159.26,159.79,159.25,159.79,13467.0,157.5218,158.046,157.5119,158.046,13467.0
2024-06-27 14:50:00,159.69,159.86,159.69,159.77,9457.0,157.9471,158.1153,157.9471,158.0262,9457.0
2024-06-27 14:55:00,159.74,159.92,159.7,159.7,3579.0,157.9966,158.1746,157.957,157.957,3579.0
2024-06-27 15:00:00,159.76,159.76,159.56,159.67,9096.0,158.0164,158.0164,157.8185,157.9273,9096.0
2024-06-27 15:05:00,159.56,159.77,159.48,159.69,3151.0,157.8185,158.0262,157.7394,157.9471,3151.0
2024-06-27 15:10:00,159.77,159.88,159.77,159.84,2672.0,158.0262,158.135,158.0262,158.0955,2672.0
2024-06-27 15:15:00,159.86,159.97,159.82,159.89,3770.0,158.1153,158.2241,158.0757,158.1449,3770.0
2024-06-27 15:20:00,159.86,160.26,159.86,160.22,7783.0,158.1153,158.5109,158.1153,158.4713,7783.0
2024-06-27 15:25:00,160.24,160.28,160.12,160.22,10390.0,158.4911,158.5307,158.3724,158.4713,10390.0
2024-06-27 15:30:00,160.21,160.29,160.0,160.1,9844.0,158.4614,158.5406,158.2537,158.3526,9844.0
2024-06-27 15:35:00,160.1,160.15,159.98,160.08,6742.0,158.3526,158.4021,158.234,158.3329,6742.0
2024-06-27 15:40:00,160.12,160.26,160.04,160.14,8326.0,158.3724,158.5109,158.2933,158.3922,8326.0
2024-06-27 15:45:00,160.05,160.08,159.88,159.94,9592.0,158.3032,158.3329,158.135,158.1944,9592.0
2024-06-27 15:50:00,159.92,160.15,159.9,159.91,24640.0,158.1746,158.4021,158.1548,158.1647,24640.0
2024-06-27 15:55:00,159.91,160.29,159.91,160.28,82356.0,158.1647,158.5406,158.1647,158.5307,82356.0
2024-06-28 09:30:00,160.5,162.31,160.21,162.3,48262.0,158.7483,160.5385,158.4614,160.5286,48262.0
2024-06-28 09:35:00,162.28,162.5,161.75,162.49,15282.0,160.5088,160.7264,159.9846,160.7166,15282.0
2024-06-28 09:40:00,162.26,162.46,162.05,162.05,6868.0,160.4891,160.6869,160.2814,160.2814,6868.0
2024-06-28 09:45:00,162.08,162.4,162.0,162.1,19143.0,160.311,160.6275,160.2319,160.3308,19143.0
2024-06-28 09:50:00,162.28,162.4,161.59,161.59,53669.0,160.5088,160.6275,159.8264,159.8264,53669.0
2024-06-28 09:55:00,161.51,162.03,161.36,161.36,9431.0,159.7473,160.2616,159.5989,159.5989,9431.0
2024-06-28 10:00:00,161.56,162.04,161.5,162.01,6759.0,159.7967,160.2715,159.7374,160.2418,6759.0
2024-06-28 10:05:00,161.98,162.08,161.67,161.93,6790.0,160.2121,160.311,159.9055,160.1627,6790.0
2024-06-28 10:10:00,161.81,162.02,161.81,161.86,7061.0,160.044,160.2517,160.044,160.0934,7061.0
2024-06-28 10:15:00,161.89,161.93,161.45,161.5,9102.0,160.1231,160.1627,159.6879,159.7374,9102.0
2024-06-28 10:20:00,161.5,161.64,161.39,161.57,4460.0,159.7374,159.8758,159.6286,159.8066,4460.0
2024-06-28 10:25:00,161.52,161.77,161.52,161.62,4975.0,159.7571,160.0044,159.7571,159.8561,4975.0
2024-06-28 10:30:00,161.63,161.76,161.6,161.71,7379.0,159.8659,159.9945,159.8363,159.9451,7379.0
2024-06-28 10:35:00,161.73,161.79,161.04,161.12,10255.0,159.9649,160.0242,159.2824,159.3615,10255.0
2024-06-28 10:40:00,161.1,161.62,161.06,161.62,10514.0,159.3417,159.8561,159.3022,159.8561,10514.0
2024-06-28 10:45:00,161.64,161.73,161.48,161.6,8201.0,159.8758,159.9649,159.7176,159.8363,8201.0
2024-06-28 10:50:00,161.7,162.07,161.55,161.81,8935.0,159.9352,160.3011,159.7868,160.044,8935.0
2024-06-28 10:55:00,161.82,162.12,161.82,162.05,22126.0,160.0539,160.3506,160.0539,160.2814,22126.0
2024-06-28 11:00:00,162.02,162.02,161.51,161.58,7642.0,160.2517,160.2517,159.7473,159.8165,7642.0
2024-06-28 11:05:00,161.64,161.74,161.49,161.55,6910.0,159.8758,159.9747,159.7275,159.7868,6910.0
2024-06-28 11:10:00,161.61,161.65,161.43,161.44,6636.0,159.8462,159.8857,159.6681,159.678,6636.0
2024-06-28 11:15:00,161.43,161.77,161.29,161.63,7314.0,159.6681,160.0044,159.5297,159.8659,7314.0
2024-06-28 11:20:00,161.63,162.1,161.63,161.91,11549.0,159.8659,160.3308,159.8659,160.1429,11549.0
2024-06-28 11:25:00,161.94,161.99,161.8,161.89,4053.0,160.1726,160.222,160.0341,160.1231,4053.0
2024-06-28 11:30:00,161.87,161.92,161.69,161.9,12774.0,160.1033,160.1528,159.9253,160.133,12774.0
2024-06-28 11:35:00,161.9,162.05,161.76,162.0,12172.0,160.133,160.2814,159.9945,160.2319,12172.0
2024-06-28 11:40:00,161.99,161.99,161.8,161.93,13800.0,160.222,160.222,160.0341,160.1627,13800.0
2024-06-28 11:45:00,161.93,162.0,161.75,161.75,10810.0,160.1627,160.2319,159.9846,159.9846,10810.0
2024-06-28 11:50:00,161.77,161.85,161.55,161.55,7437.0,160.0044,160.0835,159.7868,159.7868,7437.0
2024-06-28 11:55:00,161.6,161.67,161.43,161.43,5973.0,159.8363,159.9055,159.6681,159.6681,5973.0
2024-06-28 12:00:00,161.44,161.58,160.8,160.8,10186.0,159.678,159.8165,159.045,159.045,10186.0
2024-06-28 12:05:00,160.76,160.87,160.4,160.55,9706.0,159.0054,159.1142,158.6494,158.7977,9706.0
2024-06-28 12:10:00,160.44,160.5,160.2,160.2,5501.0,158.6889,158.7483,158.4516,158.4516,5501.0
2024-06-28 12:15:00,160.28,160.34,159.63,159.92,11911.0,158.5307,158.59,157.8878,158.1746,11911.0
2024-06-28 12:20:00,160.03,160.31,159.88,160.31,7023.0,158.2834,158.5604,158.135,158.5604,7023.0
2024-06-28 12:25:00,160.26,160.36,160.12,160.29,5745.0,158.5109,158.6098,158.3724,158.5406,5745.0
2024-06-28 12:30:00,160.24,160.35,159.95,159.95,3212.0,158.4911,158.5999,158.2043,158.2043,3212.0
2024-06-28 12:35:00,159.95,159.99,159.62,159.73,4238.0,158.2043,158.2438,157.8779,157.9867,4238.0
2024-06-28 12:40:00,159.59,160.0,159.57,159.97,4100.0,157.8482,158.2537,157.8284,158.2241,4100.0
2024-06-28 12:45:00,159.89,160.03,159.81,159.96,3922.0,158.1449,158.2834,158.0658,158.2142,3922.0
2024-06-28 12:50:00,159.87,160.01,159.85,159.99,3710.0,158.1252,158.2636,158.1054,158.2438,3710.0
2024-06-28 12:55:00,159.96,160.04,159.8,159.84,5031.0,158.2142,158.2933,158.0559,158.0955,5031.0
2024-06-28 13:00:00,159.8,159.88,159.68,159.83,6523.0,158.0559,158.135,157.9372,158.0856,6523.0
2024-06-28 13:05:00,159.76,159.98,159.69,159.97,6006.0,158.0164,158.234,157.9471,158.2241,6006.0
2024-06-28 13:10:00,160.06,160.25,160.04,160.14,3911.0,158.3131,158.501,158.2933,158.3922,3911.0
2024-06-28 13:15:00,160.1,160.33,160.07,160.17,5456.0,158.3526,158.5801,158.323,158.4219,5456.0
2024-06-28 13:20:00,160.27,160.33,160.18,160.18,6323.0,158.5208,158.5801,158.4318,158.4318,6323.0
2024-06-28 13:25:00,160.15,160.19,160.0,160.0,3951.0,158.4021,158.4417,158.2537,158.2537,3951.0
2024-06-28 13:30:00,159.95,160.03,159.74,159.74,6493.0,158.2043,158.2834,157.9966,157.9966,6493.0
2024-06-28 13:35:00,159.7,159.95,159.67,159.91,11066.0,157.957,158.2043,157.9273,158.1647,11066.0
2024-06-28 13:40:00,159.95,160.0,159.82,159.87,8561.0,158.2043,158.2537,158.0757,158.1252,8561.0
2024-06-28 13:45:00,159.92,160.07,159.89,159.89,6834.0,158.1746,158.323,158.1449,158.1449,6834.0
2024-06-28 13:50:00,159.99,160.07,159.91,159.98,4582.0,158.2438,158.323,158.1647,158.234,4582.0
2024-06-28 13:55:00,159.89,160.02,159.83,159.83,4237.0,158.1449,158.2735,158.0856,158.0856,4237.0
2024-06-28 14:00:00,159.9,160.02,159.76,160.02,15350.0,158.1548,158.2735,158.0164,158.2735,15350.0
2024-06-28 14:05:00,159.98,160.18,159.97,160.07,18367.0,158.234,158.4318,158.2241,158.323,18367.0
2024-06-28 14:10:00,160.05,160.28,160.05,160.14,3787.0,158.3032,158.5307,158.3032,158.3922,3787.0
2024-06-28 14:15:00,160.26,160.26,160.03,160.07,5835.0,158.5109,158.5109,158.2834,158.323,5835.0
2024-06-28 14:20:00,160.03,160.05,159.7,159.74,6983.0,158.2834,158.3032,157.957,157.9966,6983.0
2024-06-28 14:25:00,159.71,160.02,159.7,159.85,3908.0,157.9669,158.2735,157.957,158.1054,3908.0
2024-06-28 14:30:00,159.87,159.89,159.69,159.79,5393.0,158.1252,158.1449,157.9471,158.046,5393.0
2024-06-28 14:35:00,159.78,160.09,159.78,159.99,8066.0,158.0361,158.3428,158.0361,158.2438,8066.0
2024-06-28 14:40:00,160.01,160.14,159.79,159.88,6547.0,158.2636,158.3922,158.046,158.135,6547.0
2024-06-28 14:45:00,159.92,159.93,159.79,159.81,2881.0,158.1746,158.1845,158.046,158.0658,2881.0
2024-06-28 14:50:00,159.81,159.99,159.74,159.81,5714.0,158.0658,158.2438,157.9966,158.0658,5714.0
2024-06-28 14:55:00,159.69,159.87,159.58,159.72,3711.0,157.9471,158.1252,157.8383,157.9768,3711.0
2024-06-28 15:00:00,159.72,159.74,159.58,159.65,8973.0,157.9768,157.9966,157.8383,157.9076,8973.0
2024-06-28 15:05:00,159.59,159.91,159.59,159.87,12070.0,157.8482,158.1647,157.8482,158.1252,12070.0
2024-06-28 15:10:00,159.75,159.89,159.71,159.82,5739.0,158.0065,158.1449,157.9669,158.0757,5739.0
2024-06-28 15:15:00,159.79,159.84,159.59,159.77,6960.0,158.046,158.0955,157.8482,158.0262,6960.0
2024-06-28 15:20:00,159.72,159.8,159.6,159.7,10264.0,157.9768,158.0559,157.8581,157.957,10264.0
2024-06-28 15:25:00,159.66,159.75,159.57,159.57,6571.0,157.9174,158.0065,157.8284,157.8284,6571.0
2024-06-28 15:30:00,159.64,159.69,159.34,159.61,9795.0,157.8977,157.9471,157.6009,157.868,9795.0
2024-06-28 15:35:00,159.64,159.84,159.62,159.66,8757.0,157.8977,158.0955,157.8779,157.9174,8757.0
2024-06-28 15:40:00,159.68,159.68,159.43,159.44,22527.0,157.9372,157.9372,157.69,157.6998,22527.0
2024-06-28 15:45:00,159.47,159.66,159.44,159.58,18520.0,157.7295,157.9174,157.6998,157.8383,18520.0
2024-06-28 15:50:00,159.55,159.58,159.08,159.08,49210.0,157.8086,157.8383,157.3438,157.3438,49210.0
2024-06-28 15:55:00,159.08,159.56,158.9,159.56,117424.0,157.3438,157.8185,157.1657,157.8185,117424.0
2024-07-01 09:30:00,159.75,160.0,158.78,159.16,20721.0,158.0065,158.2537,157.047,157.4229,20721.0
2024-07-01 09:35:00,159.39,159.54,158.27,158.38,7493.0,157.6504,157.7988,156.5426,156.6514,7493.0
2024-07-01 09:40:00,158.41,158.57,157.69,157.69,15854.0,156.6811,156.8393,155.9689,155.9689,15854.0
2024-07-01 09:45:00,157.66,158.15,157.25,157.42,24210.0,155.9393,156.4239,155.5337,155.7019,24210.0
2024-07-01 09:50:00,157.26,157.47,156.51,156.85,22105.0,155.5436,155.7513,154.8018,155.1381,22105.0
2024-07-01 09:55:00,156.77,157.08,156.64,156.64,15829.0,155.059,155.3656,154.9304,154.9304,15829.0
2024-07-01 10:00:00,156.75,157.06,156.35,156.54,34816.0,155.0392,155.3458,154.6436,154.8315,34816.0
2024-07-01 10:05:00,156.25,156.87,156.15,156.46,36827.0,154.5447,155.1579,154.4458,154.7524,36827.0
2024-07-01 10:10:00,156.37,156.58,155.88,156.51,20136.0,154.6634,154.8711,154.1787,154.8018,20136.0
2024-07-01 10:15:00,156.44,156.88,155.73,156.76,14602.0,154.7326,155.1678,154.0303,155.0491,14602.0
2024-07-01 10:20:00,156.84,157.02,156.13,156.2,14246.0,155.1282,155.3063,154.426,154.4952,14246.0
2024-07-01 10:25:00,156.33,156.36,155.98,156.14,5861.0,154.6238,154.6535,154.2776,154.4359,5861.0
2024-07-01 10:30:00,156.19,156.19,155.63,155.85,13663.0,154.4853,154.4853,153.9314,154.149,13663.0
2024-07-01 10:35:00,155.78,156.08,155.61,155.62,16568.0,154.0798,154.3765,153.9116,153.9215,16568.0
2024-07-01 10:40:00,155.62,156.2,155.62,155.8,9061.0,153.9215,154.4952,153.9215,154.0996,9061.0
2024-07-01 10:45:00,155.81,155.81,155.35,155.35,8746.0,154.1095,154.1095,153.6545,153.6545,8746.0
2024-07-01 10:50:00,155.34,155.71,155.31,155.5,6894.0,153.6446,154.0106,153.6149,153.8028,6894.0
2024-07-01 10:55:00,155.59,155.64,155.4,155.43,5078.0,153.8919,153.9413,153.7039,153.7336,5078.0
2024-07-01 11:00:00,155.4,155.41,155.05,155.13,14905.0,153.7039,153.7138,153.3578,153.4369,14905.0
2024-07-01 11:05:00,155.21,155.38,155.04,155.17,12948.0,153.516,153.6842,153.3479,153.4764,12948.0
2024-07-01 11:10:00,155.07,155.19,154.76,154.97,11644.0,153.3775,153.4962,153.0709,153.2786,11644.0
2024-07-01 11:15:00,154.89,155.06,154.73,154.76,14212.0,153.1995,153.3676,153.0413,153.0709,14212.0
2024-07-01 11:20:00,154.82,155.23,154.68,155.19,10847.0,153.1303,153.5358,152.9918,153.4962,10847.0
2024-07-01 11:25:00,155.2,155.26,154.93,155.13,8783.0,153.5061,153.5655,153.2391,153.4369,8783.0
2024-07-01 11:30:00,155.1,155.23,154.95,155.03,4463.0,153.4072,153.5358,153.2589,153.338,4463.0
2024-07-01 11:35:00,154.9,155.01,154.72,154.86,11189.0,153.2094,153.3182,153.0314,153.1698,11189.0
2024-07-01 11:40:00,154.94,155.01,154.67,154.67,12006.0,153.249,153.3182,152.9819,152.9819,12006.0
2024-07-01 11:45:00,154.65,155.05,154.6,155.05,14815.0,152.9621,153.3578,152.9127,153.3578,14815.0
2024-07-01 11:50:00,155.0,155.12,154.68,154.68,11500.0,153.3083,153.427,152.9918,152.9918,11500.0
2024-07-01 11:55:00,154.67,154.76,154.52,154.69,8049.0,152.9819,153.0709,152.8335,153.0017,8049.0
2024-07-01 12:00:00,154.75,154.9,154.6,154.7,19557.0,153.061,153.2094,152.9127,153.0116,19557.0
2024-07-01 12:05:00,154.71,155.2,154.66,155.15,5638.0,153.0215,153.5061,152.972,153.4567,5638.0
2024-07-01 12:10:00,155.2,155.21,154.99,155.06,4930.0,153.5061,153.516,153.2984,153.3676,4930.0
2024-07-01 12:15:00,155.06,155.11,154.74,154.85,6723.0,153.3676,153.4171,153.0511,153.1599,6723.0
2024-07-01 12:20:00,154.8,154.96,154.75,154.75,9162.0,153.1105,153.2687,153.061,153.061,9162.0
2024-07-01 12:25:00,154.75,155.04,154.75,155.04,5424.0,153.061,153.3479,153.061,153.3479,5424.0
2024-07-01 12:30:00,155.06,155.06,154.86,154.86,4993.0,153.3676,153.3676,153.1698,153.1698,4993.0
2024-07-01 12:35:00,154.95,154.96,154.74,154.74,3189.0,153.2589,153.2687,153.0511,153.0511,3189.0
2024-07-01 12:40:00,154.8,155.31,154.74,155.3,13212.0,153.1105,153.6149,153.0511,153.605,13212.0
2024-07-01 12:45:00,155.25,155.26,154.91,155.0,4610.0,153.5556,153.5655,153.2193,153.3083,4610.0
2024-07-01 12:50:00,154.93,155.26,154.85,155.25,4759.0,153.2391,153.5655,153.1599,153.5556,4759.0
2024-07-01 12:55:00,155.13,155.6,155.13,155.51,11278.0,153.4369,153.9018,153.4369,153.8127,11278.0
2024-07-01 13:00:00,155.58,155.58,155.02,155.05,8144.0,153.882,153.882,153.3281,153.3578,8144.0
2024-07-01 13:05:00,155.06,155.47,155.05,155.43,8840.0,153.3676,153.7732,153.3578,153.7336,8840.0
2024-07-01 13:10:00,155.5,155.72,155.49,155.7,22011.0,153.8028,154.0204,153.793,154.0007,22011.0
2024-07-01 13:15:00,155.71,155.75,155.59,155.59,3459.0,154.0106,154.0501,153.8919,153.8919,3459.0
2024-07-01 13:20:00,155.67,155.67,155.43,155.46,3740.0,153.971,153.971,153.7336,153.7633,3740.0
2024-07-01 13:25:00,155.46,155.82,155.45,155.75,9326.0,153.7633,154.1194,153.7534,154.0501,9326.0
2024-07-01 13:30:00,155.74,155.81,155.58,155.69,11852.0,154.0402,154.1095,153.882,153.9908,11852.0
2024-07-01 13:35:00,155.7,155.7,155.36,155.51,11173.0,154.0007,154.0007,153.6644,153.8127,11173.0
2024-07-01 13:40:00,155.46,155.85,155.46,155.81,6522.0,153.7633,154.149,153.7633,154.1095,6522.0
2024-07-01 13:45:00,155.85,155.89,155.59,155.65,5499.0,154.149,154.1886,153.8919,153.9512,5499.0
2024-07-01 13:50:00,155.64,156.0,155.63,155.85,15035.0,153.9413,154.2974,153.9314,154.149,15035.0
2024-07-01 13:55:00,155.79,156.2,155.79,156.2,5227.0,154.0897,154.4952,154.0897,154.4952,5227.0
2024-07-01 14:00:00,156.2,156.35,156.15,156.26,11717.0,154.4952,154.6436,154.4458,154.5546,11717.0
2024-07-01 14:05:00,156.33,156.57,156.33,156.49,8804.0,154.6238,154.8612,154.6238,154.782,8804.0
2024-07-01 14:10:00,156.5,156.66,156.42,156.49,9000.0,154.7919,154.9502,154.7128,154.782,9000.0
2024-07-01 14:15:00,156.58,156.73,156.48,156.72,6663.0,154.8711,155.0194,154.7722,155.0095,6663.0
2024-07-01 14:20:00,156.72,156.88,156.71,156.86,8067.0,155.0095,155.1678,154.9996,155.148,8067.0
2024-07-01 14:25:00,156.86,156.87,156.63,156.78,12302.0,155.148,155.1579,154.9205,155.0689,12302.0
2024-07-01 14:30:00,156.75,156.93,156.68,156.92,17037.0,155.0392,155.2172,154.97,155.2073,17037.0
2024-07-01 14:35:00,156.94,157.11,156.87,157.05,7530.0,155.2271,155.3953,155.1579,155.3359,7530.0
2024-07-01 14:40:00,157.0,157.0,156.88,156.94,3490.0,155.2865,155.2865,155.1678,155.2271,3490.0
2024-07-01 14:45:00,156.93,157.17,156.93,157.15,5972.0,155.2172,155.4546,155.2172,155.4348,5972.0
2024-07-01 14:50:00,157.15,157.21,157.07,157.18,10376.0,155.4348,155.4942,155.3557,155.4645,10376.0
2024-07-01 14:55:00,157.21,157.45,157.1,157.36,10797.0,155.4942,155.7316,155.3854,155.6425,10797.0
2024-07-01 15:00:00,157.4,157.44,157.13,157.29,14264.0,155.6821,155.7217,155.4151,155.5733,14264.0
2024-07-01 15:05:00,157.31,157.4,157.26,157.34,4473.0,155.5931,155.6821,155.5436,155.6228,4473.0
2024-07-01 15:10:00,157.36,157.76,157.31,157.68,6554.0,155.6425,156.0382,155.5931,155.9591,6554.0
2024-07-01 15:15:00,157.69,157.79,157.51,157.52,8403.0,155.9689,156.0679,155.7909,155.8008,8403.0
2024-07-01 15:20:00,157.58,157.73,157.34,157.34,16878.0,155.8601,156.0085,155.6228,155.6228,16878.0
2024-07-01 15:25:00,157.27,157.29,157.07,157.23,18106.0,155.5535,155.5733,155.3557,155.514,18106.0
2024-07-01 15:30:00,157.22,157.28,157.01,157.08,14091.0,155.5041,155.5634,155.2964,155.3656,14091.0
2024-07-01 15:35:00,157.14,157.14,156.79,156.87,14195.0,155.4249,155.4249,155.0788,155.1579,14195.0
2024-07-01 15:40:00,156.91,157.08,156.85,157.02,12838.0,155.1975,155.3656,155.1381,155.3063,12838.0
2024-07-01 15:45:00,157.03,157.03,156.77,156.77,18471.0,155.3161,155.3161,155.059,155.059,18471.0
2024-07-01 15:50:00,156.8,157.02,156.75,156.83,48008.0,155.0887,155.3063,155.0392,155.1183,48008.0
2024-07-01 15:55:00,156.83,157.03,156.42,156.44,112297.0,155.1183,155.3161,154.7128,154.7326,112297.0
2024-07-02 09:30:00,156.07,156.2,155.0,155.02,21227.0,154.3666,154.4952,153.3083,153.3281,21227.0
2024-07-02 09:35:00,155.02,156.22,154.93,156.05,15608.0,153.3281,154.515,153.2391,154.3468,15608.0
2024-07-02 09:40:00,156.17,156.62,156.04,156.14,14409.0,154.4655,154.9106,154.337,154.4359,14409.0
2024-07-02 09:45:00,156.19,156.94,156.13,156.42,6353.0,154.4853,155.2271,154.426,154.7128,6353.0
2024-07-02 09:50:00,156.39,156.95,156.24,156.81,9405.0,154.6831,155.237,154.5348,155.0986,9405.0
2024-07-02 09:55:00,156.81,156.94,156.43,156.93,4505.0,155.0986,155.2271,154.7227,155.2172,4505.0
2024-07-02 10:00:00,156.98,157.34,156.72,157.34,15390.0,155.2667,155.6228,155.0095,155.6228,15390.0
2024-07-02 10:05:00,157.47,157.6,157.13,157.59,12644.0,155.7513,155.8799,155.4151,155.87,12644.0
2024-07-02 10:10:00,157.54,157.58,156.96,157.03,23525.0,155.8206,155.8601,155.2469,155.3161,23525.0
2024-07-02 10:15:00,156.95,157.05,156.17,156.76,10743.0,155.237,155.3359,154.4655,155.0491,10743.0
2024-07-02 10:20:00,156.9,157.32,156.87,157.12,21461.0,155.1876,155.603,155.1579,155.4052,21461.0
2024-07-02 10:25:00,157.1,157.47,157.09,157.38,5795.0,155.3854,155.7513,155.3755,155.6623,5795.0
2024-07-02 10:30:00,157.31,157.61,157.27,157.61,8546.0,155.5931,155.8898,155.5535,155.8898,8546.0
2024-07-02 10:35:00,157.72,157.72,157.22,157.31,7585.0,155.9986,155.9986,155.5041,155.5931,7585.0
2024-07-02 10:40:00,157.27,157.44,156.76,156.83,7434.0,155.5535,155.7217,155.0491,155.1183,7434.0
2024-07-02 10:45:00,156.88,156.97,156.75,156.96,4194.0,155.1678,155.2568,155.0392,155.2469,4194.0
2024-07-02 10:50:00,156.77,156.96,156.7,156.75,3626.0,155.059,155.2469,154.9898,155.0392,3626.0
2024-07-02 10:55:00,156.76,156.84,156.63,156.69,3743.0,155.0491,155.1282,154.9205,154.9799,3743.0
2024-07-02 11:00:00,156.72,156.95,156.59,156.59,12166.0,155.0095,155.237,154.881,154.881,12166.0
2024-07-02 11:05:00,156.56,156.7,156.17,156.17,13340.0,154.8513,154.9898,154.4655,154.4655,13340.0
2024-07-02 11:10:00,156.1,156.3,156.08,156.24,4886.0,154.3963,154.5941,154.3765,154.5348,4886.0
2024-07-02 11:15:00,156.25,156.55,156.25,156.5,7636.0,154.5447,154.8414,154.5447,154.7919,7636.0
2024-07-02 11:20:00,156.45,156.61,156.2,156.54,9284.0,154.7425,154.9007,154.4952,154.8315,9284.0
2024-07-02 11:25:00,156.51,156.54,156.39,156.43,2861.0,154.8018,154.8315,154.6831,154.7227,2861.0
2024-07-02 11:30:00,156.48,156.5,156.23,156.25,5116.0,154.7722,154.7919,154.5249,154.5447,5116.0
2024-07-02 11:35:00,156.14,156.19,155.95,156.01,8153.0,154.4359,154.4853,154.2479,154.3073,8153.0
2024-07-02 11:40:00,156.09,156.13,155.81,155.84,6586.0,154.3864,154.426,154.1095,154.1391,6586.0
2024-07-02 11:45:00,155.81,155.9,155.67,155.7,7041.0,154.1095,154.1985,153.971,154.0007,7041.0
2024-07-02 11:50:00,155.75,156.25,155.64,156.25,9177.0,154.0501,154.5447,153.9413,154.5447,9177.0
2024-07-02 11:55:00,156.17,156.43,156.17,156.26,3194.0,154.4655,154.7227,154.4655,154.5546,3194.0
2024-07-02 12:00:00,156.19,156.28,156.09,156.28,3954.0,154.4853,154.5743,154.3864,154.5743,3954.0
2024-07-02 12:05:00,156.37,156.51,156.31,156.36,2846.0,154.6634,154.8018,154.604,154.6535,2846.0
2024-07-02 12:10:00,156.3,156.35,156.12,156.12,3344.0,154.5941,154.6436,154.4161,154.4161,3344.0
2024-07-02 12:15:00,156.11,156.21,156.07,156.08,1895.0,154.4062,154.5051,154.3666,154.3765,1895.0
2024-07-02 12:20:00,156.09,156.34,156.09,156.26,2421.0,154.3864,154.6337,154.3864,154.5546,2421.0
2024-07-02 12:25:00,156.25,156.28,156.11,156.17,4155.0,154.5447,154.5743,154.4062,154.4655,4155.0
2024-07-02 12:30:00,156.25,156.25,156.06,156.11,5679.0,154.5447,154.5447,154.3567,154.4062,5679.0
2024-07-02 12:35:00,156.07,156.14,156.05,156.05,544.0,154.3666,154.4359,154.3468,154.3468,544.0
2024-07-02 12:40:00,156.06,156.31,156.06,156.31,9036.0,154.3567,154.604,154.3567,154.604,9036.0
2024-07-02 12:45:00,156.36,156.48,156.35,156.48,2479.0,154.6535,154.7722,154.6436,154.7722,2479.0
2024-07-02 12:50:00,156.47,156.52,156.33,156.44,2892.0,154.7623,154.8117,154.6238,154.7326,2892.0
2024-07-02 12:55:00,156.42,156.51,156.38,156.46,4100.0,154.7128,154.8018,154.6732,154.7524,4100.0
2024-07-02 13:00:00,156.51,156.51,156.3,156.3,2267.0,154.8018,154.8018,154.5941,154.5941,2267.0
2024-07-02 13:05:00,156.39,156.73,156.35,156.73,3719.0,154.6831,155.0194,154.6436,155.0194,3719.0
2024-07-02 13:10:00,156.76,156.76,156.55,156.55,2189.0,155.0491,155.0491,154.8414,154.8414,2189.0
2024-07-02 13:15:00,156.56,156.65,156.46,156.53,3583.0,154.8513,154.9403,154.7524,154.8216,3583.0
2024-07-02 13:20:00,156.5,156.5,156.42,156.43,1870.0,154.7919,154.7919,154.7128,154.7227,1870.0
2024-07-02 13:25:00,156.46,156.65,156.45,156.62,3023.0,154.7524,154.9403,154.7425,154.9106,3023.0
2024-07-02 13:30:00,156.66,156.86,156.66,156.72,111093.0,154.9502,155.148,154.9502,155.0095,111093.0
2024-07-02 13:35:00,156.69,156.82,156.68,156.73,8564.0,154.9799,155.1084,154.97,155.0194,8564.0
2024-07-02 13:40:00,156.71,156.71,156.51,156.57,3299.0,154.9996,154.9996,154.8018,154.8612,3299.0
2024-07-02 13:45:00,156.44,156.45,156.36,156.4,2016.0,154.7326,154.7425,154.6535,154.693,2016.0
2024-07-02 13:50:00,156.44,156.54,156.44,156.5,1744.0,154.7326,154.8315,154.7326,154.7919,1744.0
2024-07-02 13:55:00,156.49,156.56,156.44,156.47,1413.0,154.782,154.8513,154.7326,154.7623,1413.0
2024-07-02 14:00:00,156.4,156.51,156.39,156.51,3622.0,154.693,154.8018,154.6831,154.8018,3622.0
2024-07-02 14:05:00,156.49,156.64,156.48,156.6,2219.0,154.782,154.9304,154.7722,154.8908,2219.0
2024-07-02 14:10:00,156.64,156.69,156.53,156.64,3157.0,154.9304,154.9799,154.8216,154.9304,3157.0
2024-07-02 14:15:00,156.59,156.69,156.59,156.66,1241.0,154.881,154.9799,154.881,154.9502,1241.0
2024-07-02 14:20:00,156.63,156.89,156.63,156.87,3574.0,154.9205,155.1777,154.9205,155.1579,3574.0
2024-07-02 14:25:00,156.85,156.87,156.73,156.79,5450.0,155.1381,155.1579,155.0194,155.0788,5450.0
2024-07-02 14:30:00,156.8,156.8,156.68,156.68,2164.0,155.0887,155.0887,154.97,154.97,2164.0
2024-07-02 14:35:00,156.68,156.68,156.53,156.53,1576.0,154.97,154.97,154.8216,154.8216,1576.0
2024-07-02 14:40:00,156.53,156.7,156.53,156.55,4583.0,154.8216,154.9898,154.8216,154.8414,4583.0
2024-07-02 14:45:00,156.55,156.63,156.52,156.52,1716.0,154.8414,154.9205,154.8117,154.8117,1716.0
2024-07-02 14:50:00,156.52,156.6,156.52,156.53,2354.0,154.8117,154.8908,154.8117,154.8216,2354.0
2024-07-02 14:55:00,156.56,156.79,156.52,156.7,6412.0,154.8513,155.0788,154.8117,154.9898,6412.0
2024-07-02 15:00:00,156.69,156.73,156.57,156.57,3360.0,154.9799,155.0194,154.8612,154.8612,3360.0
2024-07-02 15:05:00,156.57,156.58,156.47,156.52,2821.0,154.8612,154.8711,154.7623,154.8117,2821.0
2024-07-02 15:10:00,156.49,156.63,156.48,156.63,2834.0,154.782,154.9205,154.7722,154.9205,2834.0
2024-07-02 15:15:00,156.63,156.76,156.6,156.62,5562.0,154.9205,155.0491,154.8908,154.9106,5562.0
2024-07-02 15:20:00,156.65,156.98,156.64,156.98,6373.0,154.9403,155.2667,154.9304,155.2667,6373.0
2024-07-02 15:25:00,156.95,157.0,156.89,156.89,4201.0,155.237,155.2865,155.1777,155.1777,4201.0
2024-07-02 15:30:00,156.88,156.97,156.84,156.91,8497.0,155.1678,155.2568,155.1282,155.1975,8497.0
2024-07-02 15:35:00,156.88,156.92,156.75,156.86,8650.0,155.1678,155.2073,155.0392,155.148,8650.0
2024-07-02 15:40:00,156.88,157.01,156.8,156.87,11488.0,155.1678,155.2964,155.0887,155.1579,11488.0
2024-07-02 15:45:00,156.84,156.98,156.79,156.8,12760.0,155.1282,155.2667,155.0788,155.0887,12760.0
2024-07-02 15:50:00,156.82,156.9,156.6,156.7,34801.0,155.1084,155.1876,154.8908,154.9898,34801.0
2024-07-02 15:55:00,156.72,156.77,156.51,156.62,57343.0,155.0095,155.059,154.8018,154.9106,57343.0
2024-07-03 09:30:00,156.5,156.74,155.68,155.79,56956.0,154.7919,155.0293,153.9809,154.0897,56956.0
2024-07-03 09:35:00,155.86,156.54,155.3,156.23,22834.0,154.1589,154.8315,153.605,154.5249,22834.0
2024-07-03 09:40:00,156.24,156.24,155.56,155.78,9477.0,154.5348,154.5348,153.8622,154.0798,9477.0
2024-07-03 09:45:00,155.63,155.7,155.44,155.57,6285.0,153.9314,154.0007,153.7435,153.8721,6285.0
2024-07-03 09:50:00,155.59,155.59,154.87,155.32,17201.0,153.8919,153.8919,153.1797,153.6248,17201.0
2024-07-03 09:55:00,155.29,156.0,155.29,155.7,12396.0,153.5951,154.2974,153.5951,154.0007,12396.0
2024-07-03 10:00:00,155.83,156.3,155.47,155.65,11027.0,154.1292,154.5941,153.7732,153.9512,11027.0
2024-07-03 10:05:00,155.79,155.91,155.64,155.81,7577.0,154.0897,154.2084,153.9413,154.1095,7577.0
2024-07-03 10:10:00,155.81,156.32,155.7,156.16,8499.0,154.1095,154.6139,154.0007,154.4556,8499.0
2024-07-03 10:15:00,156.3,156.41,155.99,155.99,9881.0,154.5941,154.7029,154.2875,154.2875,9881.0
2024-07-03 10:20:00,155.99,156.2,155.69,156.2,6999.0,154.2875,154.4952,153.9908,154.4952,6999.0
2024-07-03 10:25:00,156.04,156.25,155.88,156.04,7118.0,154.337,154.5447,154.1787,154.337,7118.0
2024-07-03 10:30:00,155.97,156.5,155.89,156.45,9742.0,154.2677,154.7919,154.1886,154.7425,9742.0
2024-07-03 10:35:00,156.25,156.48,156.04,156.08,578491.0,154.5447,154.7722,154.337,154.3765,578491.0
2024-07-03 10:40:00,155.99,156.05,155.73,155.86,6812.0,154.2875,154.3468,154.0303,154.1589,6812.0
2024-07-03 10:45:00,155.92,156.08,155.81,156.03,6987.0,154.2183,154.3765,154.1095,154.3271,6987.0
2024-07-03 10:50:00,156.08,156.09,155.71,155.87,7195.0,154.3765,154.3864,154.0106,154.1688,7195.0
2024-07-03 10:55:00,155.79,155.95,155.64,155.89,7255.0,154.0897,154.2479,153.9413,154.1886,7255.0
2024-07-03 11:00:00,155.89,156.05,155.72,155.94,10242.0,154.1886,154.3468,154.0204,154.238,10242.0
2024-07-03 11:05:00,155.99,156.16,155.93,156.15,12157.0,154.2875,154.4556,154.2282,154.4458,12157.0
2024-07-03 11:10:00,156.15,156.15,155.87,156.02,5716.0,154.4458,154.4458,154.1688,154.3172,5716.0
2024-07-03 11:15:00,156.07,156.11,155.67,155.74,17828.0,154.3666,154.4062,153.971,154.0402,17828.0
2024-07-03 11:20:00,155.72,156.08,155.72,155.86,13140.0,154.0204,154.3765,154.0204,154.1589,13140.0
2024-07-03 11:25:00,155.91,156.02,155.82,155.85,3850.0,154.2084,154.3172,154.1194,154.149,3850.0
2024-07-03 11:30:00,155.84,156.05,155.78,155.78,6230.0,154.1391,154.3468,154.0798,154.0798,6230.0
2024-07-03 11:35:00,155.78,155.89,155.5,155.5,5818.0,154.0798,154.1886,153.8028,153.8028,5818.0
2024-07-03 11:40:00,155.48,155.53,155.29,155.35,6329.0,153.7831,153.8325,153.5951,153.6545,6329.0
2024-07-03 11:45:00,155.35,155.41,155.27,155.31,3804.0,153.6545,153.7138,153.5754,153.6149,3804.0
2024-07-03 11:50:00,155.36,155.42,155.3,155.36,6262.0,153.6644,153.7237,153.605,153.6644,6262.0
2024-07-03 11:55:00,155.3,155.51,155.3,155.4,4623.0,153.605,153.8127,153.605,153.7039,4623.0
2024-07-03 12:00:00,155.42,155.51,155.36,155.45,4989.0,153.7237,153.8127,153.6644,153.7534,4989.0
2024-07-03 12:05:00,155.45,155.54,155.43,155.53,5115.0,153.7534,153.8424,153.7336,153.8325,5115.0
2024-07-03 12:10:00,155.56,155.69,155.51,155.65,4450.0,153.8622,153.9908,153.8127,153.9512,4450.0
2024-07-03 12:15:00,155.6,155.63,155.48,155.59,9726.0,153.9018,153.9314,153.7831,153.8919,9726.0
2024-07-03 12:20:00,155.59,155.6,155.53,155.58,3191.0,153.8919,153.9018,153.8325,153.882,3191.0
2024-07-03 12:25:00,155.55,155.78,155.49,155.71,12313.0,153.8523,154.0798,153.793,154.0106,12313.0
2024-07-03 12:30:00,155.67,155.8,155.63,155.76,4272.0,153.971,154.0996,153.9314,154.06,4272.0
2024-07-03 12:35:00,155.73,155.88,155.63,155.8,12654.0,154.0303,154.1787,153.9314,154.0996,12654.0
2024-07-03 12:40:00,155.8,155.87,155.62,155.67,16433.0,154.0996,154.1688,153.9215,153.971,16433.0
2024-07-03 12:45:00,155.62,155.64,155.36,155.38,12965.0,153.9215,153.9413,153.6644,153.6842,12965.0
2024-07-03 12:50:00,155.46,155.79,155.44,155.76,13885.0,153.7633,154.0897,153.7435,154.06,13885.0
2024-07-03 12:55:00,155.78,155.79,155.3,155.43,41251.0,154.0798,154.0897,153.605,153.7336,41251.0
2024-07-05 09:30:00,156.0,156.03,154.87,155.36,25957.0,154.2974,154.3271,153.1797,153.6644,25957.0
2024-07-05 09:35:00,155.36,156.18,155.36,155.86,6544.0,153.6644,154.4754,153.6644,154.1589,6544.0
2024-07-05 09:40:00,155.83,156.06,155.79,155.97,4120.0,154.1292,154.3567,154.0897,154.2677,4120.0
2024-07-05 09:45:00,155.81,155.83,155.44,155.56,5452.0,154.1095,154.1292,153.7435,153.8622,5452.0
2024-07-05 09:50:00,155.56,155.93,155.56,155.86,4021.0,153.8622,154.2282,153.8622,154.1589,4021.0
2024-07-05 09:55:00,155.78,155.9,155.59,155.63,3582.0,154.0798,154.1985,153.8919,153.9314,3582.0
2024-07-05 10:00:00,155.67,156.01,155.55,155.65,3615.0,153.971,154.3073,153.8523,153.9512,3615.0
2024-07-05 10:05:00,155.66,155.72,155.12,155.56,11335.0,153.9611,154.0204,153.427,153.8622,11335.0
2024-07-05 10:10:00,155.59,155.77,155.52,155.76,1528.0,153.8919,154.0699,153.8226,154.06,1528.0
2024-07-05 10:15:00,155.75,155.75,155.09,155.17,7661.0,154.0501,154.0501,153.3973,153.4764,7661.0
2024-07-05 10:20:00,155.16,155.16,154.61,154.79,23286.0,153.4666,153.4666,152.9226,153.1006,23286.0
2024-07-05 10:25:00,154.72,155.33,154.47,155.22,28303.0,153.0314,153.6347,152.7841,153.5259,28303.0
2024-07-05 10:30:00,155.11,155.51,155.04,155.14,7169.0,153.4171,153.8127,153.3479,153.4468,7169.0
2024-07-05 10:35:00,155.18,155.54,155.06,155.5,5710.0,153.4863,153.8424,153.3676,153.8028,5710.0
2024-07-05 10:40:00,155.54,155.66,155.42,155.52,5559.0,153.8424,153.9611,153.7237,153.8226,5559.0
2024-07-05 10:45:00,155.62,155.77,155.32,155.59,8440.0,153.9215,154.0699,153.6248,153.8919,8440.0
2024-07-05 10:50:00,155.46,155.53,155.26,155.46,5428.0,153.7633,153.8325,153.5655,153.7633,5428.0
2024-07-05 10:55:00,155.53,155.72,155.5,155.72,4583.0,153.8325,154.0204,153.8028,154.0204,4583.0
2024-07-05 11:00:00,155.69,155.69,155.32,155.45,4038.0,153.9908,153.9908,153.6248,153.7534,4038.0
2024-07-05 11:05:00,155.52,155.8,155.52,155.8,5255.0,153.8226,154.0996,153.8226,154.0996,5255.0
2024-07-05 11:10:00,155.73,155.76,155.63,155.69,3836.0,154.0303,154.06,153.9314,153.9908,3836.0
2024-07-05 11:15:00,155.69,155.72,155.46,155.46,3323.0,153.9908,154.0204,153.7633,153.7633,3323.0
2024-07-05 11:20:00,155.45,155.45,155.12,155.25,2089.0,153.7534,153.7534,153.427,153.5556,2089.0
2024-07-05 11:25:00,155.23,155.53,155.23,155.38,2032.0,153.5358,153.8325,153.5358,153.6842,2032.0
2024-07-05 11:30:00,155.45,155.59,155.4,155.43,5539.0,153.7534,153.8919,153.7039,153.7336,5539.0
2024-07-05 11:35:00,155.46,155.55,155.15,155.15,6071.0,153.7633,153.8523,153.4567,153.4567,6071.0
2024-07-05 11:40:00,155.15,155.47,155.06,155.06,4863.0,153.4567,153.7732,153.3676,153.3676,4863.0
2024-07-05 11:45:00,155.14,155.15,154.94,155.01,3655.0,153.4468,153.4567,153.249,153.3182,3655.0
2024-07-05 11:50:00,155.01,155.24,154.92,155.18,3465.0,153.3182,153.5457,153.2292,153.4863,3465.0
2024-07-05 11:55:00,155.11,155.33,155.11,155.21,4127.0,153.4171,153.6347,153.4171,153.516,4127.0
2024-07-05 12:00:00,155.18,155.18,154.8,154.84,3917.0,153.4863,153.4863,153.1105,153.1501,3917.0
2024-07-05 12:05:00,154.89,155.04,154.65,155.04,5615.0,153.1995,153.3479,152.9621,153.3479,5615.0
2024-07-05 12:10:00,154.99,155.15,154.94,155.15,5279.0,153.2984,153.4567,153.249,153.4567,5279.0
2024-07-05 12:15:00,155.17,155.51,155.16,155.4,6782.0,153.4764,153.8127,153.4666,153.7039,6782.0
2024-07-05 12:20:00,155.39,155.52,155.26,155.45,5129.0,153.694,153.8226,153.5655,153.7534,5129.0
2024-07-05 12:25:00,155.5,155.58,155.29,155.3,8354.0,153.8028,153.882,153.5951,153.605,8354.0
2024-07-05 12:30:00,155.3,155.52,155.29,155.45,2849.0,153.605,153.8226,153.5951,153.7534,2849.0
2024-07-05 12:35:00,155.45,155.6,155.44,155.55,3546.0,153.7534,153.9018,153.7435,153.8523,3546.0
2024-07-05 12:40:00,155.59,155.69,155.51,155.56,9908.0,153.8919,153.9908,153.8127,153.8622,9908.0
2024-07-05 12:45:00,155.56,155.63,155.48,155.63,6271.0,153.8622,153.9314,153.7831,153.9314,6271.0
2024-07-05 12:50:00,155.5,155.85,155.44,155.72,9166.0,153.8028,154.149,153.7435,154.0204,9166.0
2024-07-05 12:55:00,155.82,155.87,155.6,155.86,4660.0,154.1194,154.1688,153.9018,154.1589,4660.0
2024-07-05 13:00:00,155.78,155.78,155.65,155.69,3690.0,154.0798,154.0798,153.9512,153.9908,3690.0
2024-07-05 13:05:00,155.68,155.75,155.61,155.69,4036.0,153.9809,154.0501,153.9116,153.9908,4036.0
2024-07-05 13:10:00,155.67,155.72,155.57,155.57,4318.0,153.971,154.0204,153.8721,153.8721,4318.0
2024-07-05 13:15:00,155.62,155.99,155.59,155.97,6913.0,153.9215,154.2875,153.8919,154.2677,6913.0
2024-07-05 13:20:00,155.93,156.05,155.91,155.99,2302.0,154.2282,154.3468,154.2084,154.2875,2302.0
2024-07-05 13:25:00,155.99,156.14,155.98,156.14,2240.0,154.2875,154.4359,154.2776,154.4359,2240.0
2024-07-05 13:30:00,156.2,156.2,156.04,156.06,3958.0,154.4952,154.4952,154.337,154.3567,3958.0
2024-07-05 13:35:00,156.06,156.24,156.02,156.2,4978.0,154.3567,154.5348,154.3172,154.4952,4978.0
2024-07-05 13:40:00,156.19,156.46,156.19,156.45,4176.0,154.4853,154.7524,154.4853,154.7425,4176.0
2024-07-05 13:45:00,156.45,156.7,156.44,156.7,5047.0,154.7425,154.9898,154.7326,154.9898,5047.0
2024-07-05 13:50:00,156.63,156.84,156.62,156.75,4145.0,154.9205,155.1282,154.9106,155.0392,4145.0
2024-07-05 13:55:00,156.75,156.87,156.7,156.73,8095.0,155.0392,155.1579,154.9898,155.0194,8095.0
2024-07-05 14:00:00,156.74,156.75,156.62,156.62,5505.0,155.0293,155.0392,154.9106,154.9106,5505.0
2024-07-05 14:05:00,156.63,156.76,156.58,156.68,4187.0,154.9205,155.0491,154.8711,154.97,4187.0
2024-07-05 14:10:00,156.63,156.69,156.6,156.67,1469.0,154.9205,154.9799,154.8908,154.9601,1469.0
2024-07-05 14:15:00,156.6,156.75,156.58,156.7,4798.0,154.8908,155.0392,154.8711,154.9898,4798.0
2024-07-05 14:20:00,156.64,156.78,156.55,156.59,10321.0,154.9304,155.0689,154.8414,154.881,10321.0
2024-07-05 14:25:00,156.61,156.77,156.58,156.71,6005.0,154.9007,155.059,154.8711,154.9996,6005.0
2024-07-05 14:30:00,156.78,156.9,156.71,156.83,8275.0,155.0689,155.1876,154.9996,155.1183,8275.0
2024-07-05 14:35:00,156.86,156.94,156.8,156.87,2601.0,155.148,155.2271,155.0887,155.1579,2601.0
2024-07-05 14:40:00,156.87,156.92,156.81,156.84,4023.0,155.1579,155.2073,155.0986,155.1282,4023.0
2024-07-05 14:45:00,156.82,156.97,156.77,156.97,5024.0,155.1084,155.2568,155.059,155.2568,5024.0
2024-07-05 14:50:00,156.85,156.99,156.85,156.92,3502.0,155.1381,155.2766,155.1381,155.2073,3502.0
2024-07-05 14:55:00,156.96,157.05,156.8,156.97,10152.0,155.2469,155.3359,155.0887,155.2568,10152.0
2024-07-05 15:00:00,156.83,156.92,156.7,156.76,3000.0,155.1183,155.2073,154.9898,155.0491,3000.0
2024-07-05 15:05:00,156.69,156.77,156.56,156.68,10059.0,154.9799,155.059,154.8513,154.97,10059.0
2024-07-05 15:10:00,156.63,156.65,156.56,156.56,4928.0,154.9205,154.9403,154.8513,154.8513,4928.0
2024-07-05 15:15:00,156.55,156.89,156.55,156.83,6047.0,154.8414,155.1777,154.8414,155.1183,6047.0
2024-07-05 15:20:00,156.89,156.95,156.84,156.86,3318.0,155.1777,155.237,155.1282,155.148,3318.0
2024-07-05 15:25:00,156.88,156.88,156.72,156.74,6410.0,155.1678,155.1678,155.0095,155.0293,6410.0
2024-07-05 15:30:00,156.71,156.76,156.43,156.56,4786.0,154.9996,155.0491,154.7227,154.8513,4786.0
2024-07-05 15:35:00,156.63,156.73,156.59,156.66,4743.0,154.9205,155.0194,154.881,154.9502,4743.0
2024-07-05 15:40:00,156.66,156.71,156.57,156.67,8347.0,154.9502,154.9996,154.8612,154.9601,8347.0
2024-07-05 15:45:00,156.74,156.79,156.69,156.75,12923.0,155.0293,155.0788,154.9799,155.0392,12923.0
2024-07-05 15:50:00,156.74,156.93,156.62,156.91,29011.0,155.0293,155.2172,154.9106,155.1975,29011.0
2024-07-05 15:55:00,156.86,156.98,156.72,156.76,68579.0,155.148,155.2667,155.0095,155.0491,68579.0
2024-07-08 09:30:00,157.88,159.58,157.6,159.58,37621.0,156.1569,157.8383,155.8799,157.8383,37621.0
2024-07-08 09:35:00,159.59,160.85,159.55,159.87,19405.0,157.8482,159.0945,157.8086,158.1252,19405.0
2024-07-08 09:40:00,160.0,160.2,159.49,159.97,17413.0,158.2537,158.4516,157.7493,158.2241,17413.0
2024-07-08 09:45:00,160.07,161.08,159.99,161.03,25343.0,158.323,159.3219,158.2438,159.2725,25343.0
2024-07-08 09:50:00,161.08,161.94,160.79,161.39,33495.0,159.3219,160.1726,159.0351,159.6286,33495.0
2024-07-08 09:55:00,161.35,161.65,161.01,161.65,16278.0,159.589,159.8857,159.2527,159.8857,16278.0
2024-07-08 10:00:00,161.53,161.53,160.51,161.08,25521.0,159.767,159.767,158.7582,159.3219,25521.0
2024-07-08 10:05:00,160.94,161.22,160.68,161.08,11899.0,159.1835,159.4604,158.9263,159.3219,11899.0
2024-07-08 10:10:00,161.03,161.43,160.94,161.43,12220.0,159.2725,159.6681,159.1835,159.6681,12220.0
2024-07-08 10:15:00,161.39,161.58,161.25,161.31,19260.0,159.6286,159.8165,159.4901,159.5494,19260.0
2024-07-08 10:20:00,161.23,161.69,161.08,161.6,12693.0,159.4703,159.9253,159.3219,159.8363,12693.0
2024-07-08 10:25:00,161.67,161.68,161.03,161.26,15234.0,159.9055,159.9154,159.2725,159.5,15234.0
2024-07-08 10:30:00,161.26,161.64,160.92,161.52,24232.0,159.5,159.8758,159.1637,159.7571,24232.0
2024-07-08 10:35:00,161.53,161.92,161.18,161.92,16464.0,159.767,160.1528,159.4209,160.1528,16464.0
2024-07-08 10:40:00,161.92,161.94,161.52,161.56,13991.0,160.1528,160.1726,159.7571,159.7967,13991.0
2024-07-08 10:45:00,161.59,161.92,161.59,161.91,15364.0,159.8264,160.1528,159.8264,160.1429,15364.0
2024-07-08 10:50:00,161.85,161.92,161.39,161.49,54568.0,160.0835,160.1528,159.6286,159.7275,54568.0
2024-07-08 10:55:00,161.6,161.75,161.42,161.61,18796.0,159.8363,159.9846,159.6582,159.8462,18796.0
2024-07-08 11:00:00,161.54,161.92,161.35,161.83,30755.0,159.7769,160.1528,159.589,160.0638,30755.0
2024-07-08 11:05:00,161.85,162.34,161.85,162.28,41574.0,160.0835,160.5682,160.0835,160.5088,41574.0
2024-07-08 11:10:00,162.35,162.35,161.88,162.08,34996.0,160.5781,160.5781,160.1132,160.311,34996.0
2024-07-08 11:15:00,162.12,162.45,162.09,162.4,25899.0,160.3506,160.677,160.3209,160.6275,25899.0
2024-07-08 11:20:00,162.4,162.85,162.26,162.64,16436.0,160.6275,161.0726,160.4891,160.8649,16436.0
2024-07-08 11:25:00,162.77,162.85,162.54,162.63,8783.0,160.9935,161.0726,160.766,160.855,8783.0
2024-07-08 11:30:00,162.63,162.63,162.02,162.17,15836.0,160.855,160.855,160.2517,160.4001,15836.0
2024-07-08 11:35:00,162.24,162.57,162.14,162.43,16952.0,160.4693,160.7957,160.3704,160.6572,16952.0
2024-07-08 11:40:00,162.43,162.62,162.29,162.6,9034.0,160.6572,160.8451,160.5187,160.8254,9034.0
2024-07-08 11:45:00,162.62,162.74,162.39,162.5,12538.0,160.8451,160.9638,160.6176,160.7264,12538.0
2024-07-08 11:50:00,162.43,162.73,162.32,162.73,9835.0,160.6572,160.9539,160.5484,160.9539,9835.0
2024-07-08 11:55:00,162.68,162.93,162.62,162.65,14419.0,160.9045,161.1518,160.8451,160.8748,14419.0
2024-07-08 12:00:00,162.6,162.77,162.45,162.51,8128.0,160.8254,160.9935,160.677,160.7363,8128.0
2024-07-08 12:05:00,162.55,162.89,162.55,162.63,15640.0,160.7759,161.1122,160.7759,160.855,15640.0
2024-07-08 12:10:00,162.53,162.79,162.47,162.64,8756.0,160.7561,161.0133,160.6968,160.8649,8756.0
2024-07-08 12:15:00,162.71,162.87,162.54,162.54,13653.0,160.9342,161.0924,160.766,160.766,13653.0
2024-07-08 12:20:00,162.53,162.54,161.19,162.0,63967.0,160.7561,160.766,159.4307,160.2319,63967.0
2024-07-08 12:25:00,161.89,162.02,161.74,161.87,6795.0,160.1231,160.2517,159.9747,160.1033,6795.0
2024-07-08 12:30:00,161.87,162.21,161.86,162.17,8628.0,160.1033,160.4396,160.0934,160.4001,8628.0
2024-07-08 12:35:00,162.17,162.25,161.82,161.82,7201.0,160.4001,160.4792,160.0539,160.0539,7201.0
2024-07-08 12:40:00,161.84,162.03,161.82,161.83,3597.0,160.0737,160.2616,160.0539,160.0638,3597.0
2024-07-08 12:45:00,161.84,161.94,161.61,161.87,7107.0,160.0737,160.1726,159.8462,160.1033,7107.0
2024-07-08 12:50:00,161.77,162.04,161.75,162.03,5366.0,160.0044,160.2715,159.9846,160.2616,5366.0
2024-07-08 12:55:00,162.16,162.16,162.01,162.01,4875.0,160.3902,160.3902,160.2418,160.2418,4875.0
2024-07-08 13:00:00,162.02,162.16,161.95,162.12,8071.0,160.2517,160.3902,160.1825,160.3506,8071.0
2024-07-08 13:05:00,162.12,162.16,162.07,162.08,4736.0,160.3506,160.3902,160.3011,160.311,4736.0
2024-07-08 13:10:00,162.09,162.09,161.93,162.02,4998.0,160.3209,160.3209,160.1627,160.2517,4998.0
2024-07-08 13:15:00,162.07,162.07,161.95,162.02,2757.0,160.3011,160.3011,160.1825,160.2517,2757.0
2024-07-08 13:20:00,162.04,162.12,161.96,162.12,3143.0,160.2715,160.3506,160.1923,160.3506,3143.0
2024-07-08 13:25:00,162.11,162.24,162.01,162.12,2218.0,160.3407,160.4693,160.2418,160.3506,2218.0
2024-07-08 13:30:00,162.17,162.22,162.05,162.05,4409.0,160.4001,160.4495,160.2814,160.2814,4409.0
2024-07-08 13:35:00,162.03,162.16,161.98,162.12,2004.0,160.2616,160.3902,160.2121,160.3506,2004.0
2024-07-08 13:40:00,162.17,162.21,162.08,162.12,5478.0,160.4001,160.4396,160.311,160.3506,5478.0
2024-07-08 13:45:00,162.13,162.19,161.97,162.19,6431.0,160.3605,160.4198,160.2022,160.4198,6431.0
2024-07-08 13:50:00,162.18,162.19,161.9,161.97,8483.0,160.4099,160.4198,160.133,160.2022,8483.0
2024-07-08 13:55:00,161.95,162.08,161.93,162.05,3945.0,160.1825,160.311,160.1627,160.2814,3945.0
2024-07-08 14:00:00,162.16,162.18,161.95,162.02,3681.0,160.3902,160.4099,160.1825,160.2517,3681.0
2024-07-08 14:05:00,161.97,161.97,161.68,161.73,4762.0,160.2022,160.2022,159.9154,159.9649,4762.0
2024-07-08 14:10:00,161.71,161.87,161.68,161.87,3638.0,159.9451,160.1033,159.9154,160.1033,3638.0
2024-07-08 14:15:00,161.88,161.88,161.76,161.81,4438.0,160.1132,160.1132,159.9945,160.044,4438.0
2024-07-08 14:20:00,161.86,161.89,161.67,161.68,5667.0,160.0934,160.1231,159.9055,159.9154,5667.0
2024-07-08 14:25:00,161.7,161.75,161.66,161.75,2400.0,159.9352,159.9846,159.8956,159.9846,2400.0
2024-07-08 14:30:00,161.64,161.7,161.38,161.54,10667.0,159.8758,159.9352,159.6187,159.7769,10667.0
2024-07-08 14:35:00,161.44,161.49,161.35,161.42,3379.0,159.678,159.7275,159.589,159.6582,3379.0
2024-07-08 14:40:00,161.42,161.51,161.25,161.25,5746.0,159.6582,159.7473,159.4901,159.4901,5746.0
2024-07-08 14:45:00,161.18,161.3,161.09,161.3,5665.0,159.4209,159.5395,159.3318,159.5395,5665.0
2024-07-08 14:50:00,161.27,161.51,161.27,161.39,4943.0,159.5099,159.7473,159.5099,159.6286,4943.0
2024-07-08 14:55:00,161.41,161.46,161.19,161.41,15959.0,159.6483,159.6978,159.4307,159.6483,15959.0
2024-07-08 15:00:00,161.25,161.32,161.16,161.3,2777.0,159.4901,159.5593,159.4011,159.5395,2777.0
2024-07-08 15:05:00,161.25,161.34,161.07,161.09,4649.0,159.4901,159.5791,159.3121,159.3318,4649.0
2024-07-08 15:10:00,161.09,161.16,161.0,161.04,13060.0,159.3318,159.4011,159.2428,159.2824,13060.0
2024-07-08 15:15:00,161.0,161.02,160.88,160.88,7350.0,159.2428,159.2626,159.1241,159.1241,7350.0
2024-07-08 15:20:00,160.92,161.12,160.92,161.0,5904.0,159.1637,159.3615,159.1637,159.2428,5904.0
2024-07-08 15:25:00,160.96,161.15,160.95,161.15,4642.0,159.2033,159.3912,159.1934,159.3912,4642.0
2024-07-08 15:30:00,161.12,161.15,160.85,160.9,9489.0,159.3615,159.3912,159.0945,159.1439,9489.0
2024-07-08 15:35:00,160.91,160.97,160.83,160.88,6650.0,159.1538,159.2131,159.0747,159.1241,6650.0
2024-07-08 15:40:00,160.82,160.98,160.71,160.98,11183.0,159.0648,159.223,158.956,159.223,11183.0
2024-07-08 15:45:00,160.94,161.12,160.86,160.93,16865.0,159.1835,159.3615,159.1043,159.1736,16865.0
2024-07-08 15:50:00,160.97,161.06,160.77,160.98,28973.0,159.2131,159.3022,159.0153,159.223,28973.0
2024-07-08 15:55:00,161.01,161.19,160.76,160.85,108655.0,159.2527,159.4307,159.0054,159.0945,108655.0
2024-07-09 09:30:00,160.0,161.93,159.96,161.41,24776.0,158.2537,160.1627,158.2142,159.6483,24776.0
2024-07-09 09:35:00,161.58,162.23,161.58,161.9,4979.0,159.8165,160.4594,159.8165,160.133,4979.0
2024-07-09 09:40:00,161.92,162.14,161.08,161.33,10884.0,160.1528,160.3704,159.3219,159.5692,10884.0
2024-07-09 09:45:00,161.33,162.19,161.32,161.81,5070.0,159.5692,160.4198,159.5593,160.044,5070.0
2024-07-09 09:50:00,161.8,162.11,161.67,162.11,5836.0,160.0341,160.3407,159.9055,160.3407,5836.0
2024-07-09 09:55:00,162.12,162.29,161.65,161.82,12254.0,160.3506,160.5187,159.8857,160.0539,12254.0
2024-07-09 10:00:00,161.86,162.02,161.29,161.47,9416.0,160.0934,160.2517,159.5297,159.7077,9416.0
2024-07-09 10:05:00,161.25,161.45,161.01,161.28,5088.0,159.4901,159.6879,159.2527,159.5198,5088.0
2024-07-09 10:10:00,161.06,161.32,161.02,161.22,18389.0,159.3022,159.5593,159.2626,159.4604,18389.0
2024-07-09 10:15:00,161.22,161.38,160.52,160.72,10555.0,159.4604,159.6187,158.7681,158.9659,10555.0
2024-07-09 10:20:00,160.68,160.76,160.37,160.37,6988.0,158.9263,159.0054,158.6197,158.6197,6988.0
2024-07-09 10:25:00,160.58,161.04,160.39,160.86,7880.0,158.8274,159.2824,158.6395,159.1043,7880.0
2024-07-09 10:30:00,161.04,161.05,160.69,161.05,10944.0,159.2824,159.2923,158.9362,159.2923,10944.0
2024-07-09 10:35:00,161.05,161.15,160.84,160.84,2418.0,159.2923,159.3912,159.0846,159.0846,2418.0
2024-07-09 10:40:00,160.85,161.12,160.75,161.0,7606.0,159.0945,159.3615,158.9955,159.2428,7606.0
2024-07-09 10:45:00,161.02,161.02,160.88,160.89,4285.0,159.2626,159.2626,159.1241,159.134,4285.0
2024-07-09 10:50:00,160.88,161.48,160.87,161.38,28353.0,159.1241,159.7176,159.1142,159.6187,28353.0
2024-07-09 10:55:00,161.48,161.55,161.31,161.37,15921.0,159.7176,159.7868,159.5494,159.6088,15921.0
2024-07-09 11:00:00,161.4,161.75,161.32,161.75,5792.0,159.6385,159.9846,159.5593,159.9846,5792.0
2024-07-09 11:05:00,161.65,161.81,161.37,161.53,6332.0,159.8857,160.044,159.6088,159.767,6332.0
2024-07-09 11:10:00,161.42,161.47,161.28,161.4,1300.0,159.6582,159.7077,159.5198,159.6385,1300.0
2024-07-09 11:15:00,161.4,161.96,161.39,161.89,3290.0,159.6385,160.1923,159.6286,160.1231,3290.0
2024-07-09 11:20:00,161.89,161.99,161.69,161.74,5488.0,160.1231,160.222,159.9253,159.9747,5488.0
2024-07-09 11:25:00,161.78,161.8,161.56,161.68,6293.0,160.0143,160.0341,159.7967,159.9154,6293.0
2024-07-09 11:30:00,161.74,162.12,161.73,162.03,12281.0,159.9747,160.3506,159.9649,160.2616,12281.0
2024-07-09 11:35:00,162.03,162.09,161.8,161.85,10968.0,160.2616,160.3209,160.0341,160.0835,10968.0
2024-07-09 11:40:00,161.8,162.08,161.66,162.08,6296.0,160.0341,160.311,159.8956,160.311,6296.0
2024-07-09 11:45:00,161.98,162.05,161.91,162.0,10435.0,160.2121,160.2814,160.1429,160.2319,10435.0
2024-07-09 11:50:00,162.0,162.16,161.96,162.02,21603.0,160.2319,160.3902,160.1923,160.2517,21603.0
2024-07-09 11:55:00,162.09,162.35,162.08,162.35,7021.0,160.3209,160.5781,160.311,160.5781,7021.0
2024-07-09 12:00:00,162.33,162.59,162.33,162.59,4260.0,160.5583,160.8155,160.5583,160.8155,4260.0
2024-07-09 12:05:00,162.5,162.63,162.42,162.53,5115.0,160.7264,160.855,160.6473,160.7561,5115.0
2024-07-09 12:10:00,162.46,162.49,162.31,162.43,3950.0,160.6869,160.7166,160.5385,160.6572,3950.0
2024-07-09 12:15:00,162.43,162.65,162.39,162.65,2635.0,160.6572,160.8748,160.6176,160.8748,2635.0
2024-07-09 12:20:00,162.58,162.74,162.58,162.74,4530.0,160.8056,160.9638,160.8056,160.9638,4530.0
2024-07-09 12:25:00,162.72,162.72,162.45,162.56,4638.0,160.944,160.944,160.677,160.7858,4638.0
2024-07-09 12:30:00,162.56,162.61,162.46,162.48,12195.0,160.7858,160.8352,160.6869,160.7067,12195.0
2024-07-09 12:35:00,162.49,162.66,162.47,162.6,3601.0,160.7166,160.8847,160.6968,160.8254,3601.0
2024-07-09 12:40:00,162.72,162.9,162.69,162.84,3393.0,160.944,161.1221,160.9144,161.0627,3393.0
2024-07-09 12:45:00,162.88,163.15,162.8,163.07,11345.0,161.1023,161.3694,161.0232,161.2902,11345.0
2024-07-09 12:50:00,163.15,163.27,163.04,163.17,10445.0,161.3694,161.488,161.2606,161.3891,10445.0
2024-07-09 12:55:00,163.13,163.23,162.96,163.04,13711.0,161.3496,161.4485,161.1814,161.2606,13711.0
2024-07-09 13:00:00,163.09,163.61,162.98,163.38,26059.0,161.31,161.8243,161.2012,161.5968,26059.0
2024-07-09 13:05:00,163.46,163.61,163.36,163.55,17047.0,161.676,161.8243,161.5771,161.765,17047.0
2024-07-09 13:10:00,163.56,163.67,163.49,163.49,6165.0,161.7749,161.8837,161.7056,161.7056,6165.0
2024-07-09 13:15:00,163.57,163.57,162.9,163.04,7278.0,161.7848,161.7848,161.1221,161.2606,7278.0
2024-07-09 13:20:00,163.09,163.12,162.9,162.94,5148.0,161.31,161.3397,161.1221,161.1616,5148.0
2024-07-09 13:25:00,162.93,163.14,162.9,163.14,3790.0,161.1518,161.3595,161.1221,161.3595,3790.0
2024-07-09 13:30:00,163.09,163.23,162.98,163.16,5520.0,161.31,161.4485,161.2012,161.3792,5520.0
2024-07-09 13:35:00,163.17,163.35,163.12,163.31,5201.0,161.3891,161.5672,161.3397,161.5276,5201.0
2024-07-09 13:40:00,163.21,163.25,163.1,163.22,4787.0,161.4287,161.4683,161.3199,161.4386,4787.0
2024-07-09 13:45:00,163.22,163.36,163.14,163.16,7081.0,161.4386,161.5771,161.3595,161.3792,7081.0
2024-07-09 13:50:00,162.98,163.22,162.98,163.05,2973.0,161.2012,161.4386,161.2012,161.2704,2973.0
2024-07-09 13:55:00,163.08,163.08,162.87,162.93,6582.0,161.3001,161.3001,161.0924,161.1518,6582.0
2024-07-09 14:00:00,162.89,162.92,162.77,162.84,4375.0,161.1122,161.1419,160.9935,161.0627,4375.0
2024-07-09 14:05:00,162.78,162.98,162.7,162.95,7359.0,161.0034,161.2012,160.9243,161.1715,7359.0
2024-07-09 14:10:00,162.99,163.3,162.87,163.24,8326.0,161.2111,161.5177,161.0924,161.4584,8326.0
2024-07-09 14:15:00,163.16,163.23,162.95,163.07,7147.0,161.3792,161.4485,161.1715,161.2902,7147.0
2024-07-09 14:20:00,163.04,163.3,163.0,163.2,4892.0,161.2606,161.5177,161.221,161.4188,4892.0
2024-07-09 14:25:00,163.28,163.3,163.07,163.18,7393.0,161.4979,161.5177,161.2902,161.399,7393.0
2024-07-09 14:30:00,163.12,163.33,163.08,163.24,4044.0,161.3397,161.5474,161.3001,161.4584,4044.0
2024-07-09 14:35:00,163.29,163.44,163.18,163.44,5383.0,161.5078,161.6562,161.399,161.6562,5383.0
2024-07-09 14:40:00,163.42,163.61,163.38,163.47,12064.0,161.6364,161.8243,161.5968,161.6859,12064.0
2024-07-09 14:45:00,163.46,163.47,163.16,163.23,6281.0,161.676,161.6859,161.3792,161.4485,6281.0
2024-07-09 14:50:00,163.27,163.35,163.16,163.29,9710.0,161.488,161.5672,161.3792,161.5078,9710.0
2024-07-09 14:55:00,163.25,163.42,163.22,163.42,9664.0,161.4683,161.6364,161.4386,161.6364,9664.0
2024-07-09 15:00:00,163.43,163.43,162.68,162.69,15769.0,161.6463,161.6463,160.9045,160.9144,15769.0
2024-07-09 15:05:00,162.84,163.0,162.74,162.8,4144.0,161.0627,161.221,160.9638,161.0232,4144.0
2024-07-09 15:10:00,162.78,162.88,162.72,162.75,6290.0,161.0034,161.1023,160.944,160.9737,6290.0
2024-07-09 15:15:00,162.81,162.89,162.69,162.88,5546.0,161.0331,161.1122,160.9144,161.1023,5546.0
2024-07-09 15:20:00,162.88,162.92,162.75,162.75,6563.0,161.1023,161.1419,160.9737,160.9737,6563.0
2024-07-09 15:25:00,162.75,162.85,162.41,162.5,30460.0,160.9737,161.0726,160.6374,160.7264,30460.0
2024-07-09 15:30:00,162.5,162.65,162.47,162.49,10601.0,160.7264,160.8748,160.6968,160.7166,10601.0
2024-07-09 15:35:00,162.48,162.78,162.42,162.78,8134.0,160.7067,161.0034,160.6473,161.0034,8134.0
2024-07-09 15:40:00,162.83,163.05,162.78,162.87,17640.0,161.0528,161.2704,161.0034,161.0924,17640.0
2024-07-09 15:45:00,162.92,163.09,162.83,162.95,21441.0,161.1419,161.31,161.0528,161.1715,21441.0
2024-07-09 15:50:00,162.92,162.98,162.6,162.66,36276.0,161.1419,161.2012,160.8254,160.8847,36276.0
2024-07-09 15:55:00,162.74,163.34,162.7,163.18,113789.0,160.9638,161.5573,160.9243,161.399,113789.0
2024-07-10 09:30:00,164.0,164.68,163.67,163.97,28966.0,162.2101,162.8827,161.8837,162.1804,28966.0
2024-07-10 09:35:00,164.02,164.21,163.0,163.0,15687.0,162.2299,162.4178,161.221,161.221,15687.0
2024-07-10 09:40:00,162.77,162.77,162.07,162.18,17379.0,160.9935,160.9935,160.3011,160.4099,17379.0
2024-07-10 09:45:00,162.18,162.94,162.14,162.23,17841.0,160.4099,161.1616,160.3704,160.4594,17841.0
2024-07-10 09:50:00,162.17,162.24,161.65,162.0,15355.0,160.4001,160.4693,159.8857,160.2319,15355.0
2024-07-10 09:55:00,162.03,162.15,161.6,162.13,9525.0,160.2616,160.3803,159.8363,160.3605,9525.0
2024-07-10 10:00:00,162.12,162.68,161.64,161.91,6809.0,160.3506,160.9045,159.8758,160.1429,6809.0
2024-07-10 10:05:00,161.74,162.1,161.6,161.66,28684.0,159.9747,160.3308,159.8363,159.8956,28684.0
2024-07-10 10:10:00,161.69,161.88,161.42,161.59,14185.0,159.9253,160.1132,159.6582,159.8264,14185.0
2024-07-10 10:15:00,161.42,161.42,160.69,160.84,10986.0,159.6582,159.6582,158.9362,159.0846,10986.0
2024-07-10 10:20:00,160.69,161.3,160.69,160.88,7490.0,158.9362,159.5395,158.9362,159.1241,7490.0
2024-07-10 10:25:00,160.96,160.97,160.47,160.62,21236.0,159.2033,159.2131,158.7186,158.867,21236.0
2024-07-10 10:30:00,160.64,160.77,160.6,160.7,7422.0,158.8867,159.0153,158.8472,158.9461,7422.0
2024-07-10 10:35:00,160.67,161.24,160.66,160.94,5077.0,158.9164,159.4802,158.9065,159.1835,5077.0
2024-07-10 10:40:00,160.99,161.29,160.99,161.15,4323.0,159.2329,159.5297,159.2329,159.3912,4323.0
2024-07-10 10:45:00,161.13,161.2,160.77,161.1,10215.0,159.3714,159.4406,159.0153,159.3417,10215.0
2024-07-10 10:50:00,161.15,161.26,160.94,161.13,10962.0,159.3912,159.5,159.1835,159.3714,10962.0
2024-07-10 10:55:00,161.21,161.21,160.82,161.17,7097.0,159.4505,159.4505,159.0648,159.411,7097.0
2024-07-10 11:00:00,161.16,161.5,161.15,161.5,5863.0,159.4011,159.7374,159.3912,159.7374,5863.0
2024-07-10 11:05:00,161.47,161.71,161.21,161.62,32937.0,159.7077,159.9451,159.4505,159.8561,32937.0
2024-07-10 11:10:00,161.66,161.76,161.06,161.06,7651.0,159.8956,159.9945,159.3022,159.3022,7651.0
2024-07-10 11:15:00,161.07,161.76,161.07,161.65,7544.0,159.3121,159.9945,159.3121,159.8857,7544.0
2024-07-10 11:20:00,161.64,162.39,161.63,162.27,16718.0,159.8758,160.6176,159.8659,160.499,16718.0
2024-07-10 11:25:00,162.36,162.39,162.23,162.28,2967.0,160.588,160.6176,160.4594,160.5088,2967.0
2024-07-10 11:30:00,162.33,162.35,161.99,162.14,6426.0,160.5583,160.5781,160.222,160.3704,6426.0
2024-07-10 11:35:00,162.23,162.34,162.07,162.29,4860.0,160.4594,160.5682,160.3011,160.5187,4860.0
2024-07-10 11:40:00,162.16,162.23,162.09,162.19,4373.0,160.3902,160.4594,160.3209,160.4198,4373.0
2024-07-10 11:45:00,162.23,162.45,162.16,162.39,7581.0,160.4594,160.677,160.3902,160.6176,7581.0
2024-07-10 11:50:00,162.4,162.65,162.36,162.65,2191.0,160.6275,160.8748,160.588,160.8748,2191.0
2024-07-10 11:55:00,162.54,162.76,162.53,162.69,5024.0,160.766,160.9836,160.7561,160.9144,5024.0
2024-07-10 12:00:00,162.8,163.02,162.79,163.02,3436.0,161.0232,161.2408,161.0133,161.2408,3436.0
2024-07-10 12:05:00,162.95,163.15,162.9,163.15,7560.0,161.1715,161.3694,161.1221,161.3694,7560.0
2024-07-10 12:10:00,163.15,163.16,162.97,163.03,4726.0,161.3694,161.3792,161.1913,161.2507,4726.0
2024-07-10 12:15:00,163.03,163.43,162.91,163.18,13060.0,161.2507,161.6463,161.132,161.399,13060.0
2024-07-10 12:20:00,163.24,163.34,163.12,163.23,6118.0,161.4584,161.5573,161.3397,161.4485,6118.0
2024-07-10 12:25:00,163.31,163.36,163.21,163.27,2114.0,161.5276,161.5771,161.4287,161.488,2114.0
2024-07-10 12:30:00,163.32,163.35,163.14,163.26,4539.0,161.5375,161.5672,161.3595,161.4782,4539.0
2024-07-10 12:35:00,163.25,163.33,163.15,163.32,4380.0,161.4683,161.5474,161.3694,161.5375,4380.0
2024-07-10 12:40:00,163.25,163.3,163.1,163.3,3956.0,161.4683,161.5177,161.3199,161.5177,3956.0
2024-07-10 12:45:00,163.32,163.39,163.24,163.24,3758.0,161.5375,161.6067,161.4584,161.4584,3758.0
2024-07-10 12:50:00,163.2,163.36,163.13,163.31,4572.0,161.4188,161.5771,161.3496,161.5276,4572.0
2024-07-10 12:55:00,163.31,163.37,163.23,163.24,4748.0,161.5276,161.587,161.4485,161.4584,4748.0
2024-07-10 13:00:00,163.33,163.49,163.3,163.49,5044.0,161.5474,161.7056,161.5177,161.7056,5044.0
2024-07-10 13:05:00,163.49,163.58,163.42,163.5,6416.0,161.7056,161.7947,161.6364,161.7155,6416.0
2024-07-10 13:10:00,163.5,163.51,163.25,163.28,5474.0,161.7155,161.7254,161.4683,161.4979,5474.0
2024-07-10 13:15:00,163.32,163.4,163.12,163.12,6697.0,161.5375,161.6166,161.3397,161.3397,6697.0
2024-07-10 13:20:00,163.18,163.39,163.02,163.02,10523.0,161.399,161.6067,161.2408,161.2408,10523.0
2024-07-10 13:25:00,163.17,163.24,162.97,162.97,5792.0,161.3891,161.4584,161.1913,161.1913,5792.0
2024-07-10 13:30:00,162.91,163.22,162.91,162.93,20026.0,161.132,161.4386,161.132,161.1518,20026.0
2024-07-10 13:35:00,162.97,163.05,162.82,162.86,9123.0,161.1913,161.2704,161.043,161.0825,9123.0
2024-07-10 13:40:00,162.85,162.85,162.67,162.69,4885.0,161.0726,161.0726,160.8946,160.9144,4885.0
2024-07-10 13:45:00,162.7,162.72,162.62,162.72,3012.0,160.9243,160.944,160.8451,160.944,3012.0
2024-07-10 13:50:00,162.64,162.71,162.54,162.59,4115.0,160.8649,160.9342,160.766,160.8155,4115.0
2024-07-10 13:55:00,162.47,162.76,162.47,162.73,4788.0,160.6968,160.9836,160.6968,160.9539,4788.0
2024-07-10 14:00:00,162.75,162.85,162.7,162.84,3849.0,160.9737,161.0726,160.9243,161.0627,3849.0
2024-07-10 14:05:00,162.75,162.92,162.59,162.81,22801.0,160.9737,161.1419,160.8155,161.0331,22801.0
2024-07-10 14:10:00,162.86,162.87,162.72,162.81,4230.0,161.0825,161.0924,160.944,161.0331,4230.0
2024-07-10 14:15:00,162.74,162.77,162.55,162.59,5591.0,160.9638,160.9935,160.7759,160.8155,5591.0
2024-07-10 14:20:00,162.54,162.72,162.54,162.72,3633.0,160.766,160.944,160.766,160.944,3633.0
2024-07-10 14:25:00,162.72,162.73,162.56,162.61,6567.0,160.944,160.9539,160.7858,160.8352,6567.0
2024-07-10 14:30:00,162.66,162.66,162.45,162.5,4053.0,160.8847,160.8847,160.677,160.7264,4053.0
2024-07-10 14:35:00,162.56,162.74,162.47,162.67,6596.0,160.7858,160.9638,160.6968,160.8946,6596.0
2024-07-10 14:40:00,162.67,162.67,162.46,162.63,10703.0,160.8946,160.8946,160.6869,160.855,10703.0
2024-07-10 14:45:00,162.52,162.76,162.52,162.6,2933.0,160.7462,160.9836,160.7462,160.8254,2933.0
2024-07-10 14:50:00,162.65,162.66,162.4,162.4,4928.0,160.8748,160.8847,160.6275,160.6275,4928.0
2024-07-10 14:55:00,162.4,162.52,162.4,162.52,6335.0,160.6275,160.7462,160.6275,160.7462,6335.0
2024-07-10 15:00:00,162.52,162.77,162.51,162.72,2962.0,160.7462,160.9935,160.7363,160.944,2962.0
2024-07-10 15:05:00,162.8,163.1,162.79,163.08,3343.0,161.0232,161.3199,161.0133,161.3001,3343.0
2024-07-10 15:10:00,163.05,163.05,162.65,162.72,5553.0,161.2704,161.2704,160.8748,160.944,5553.0
2024-07-10 15:15:00,162.75,163.05,162.75,163.05,7559.0,160.9737,161.2704,160.9737,161.2704,7559.0
2024-07-10 15:20:00,163.02,163.09,162.83,162.84,8148.0,161.2408,161.31,161.0528,161.0627,8148.0
2024-07-10 15:25:00,162.88,162.88,162.61,162.68,6691.0,161.1023,161.1023,160.8352,160.9045,6691.0
2024-07-10 15:30:00,162.7,162.79,162.45,162.45,10965.0,160.9243,161.0133,160.677,160.677,10965.0
2024-07-10 15:35:00,162.45,162.68,162.33,162.59,8840.0,160.677,160.9045,160.5583,160.8155,8840.0
2024-07-10 15:40:00,162.59,162.66,162.37,162.42,11301.0,160.8155,160.8847,160.5979,160.6473,11301.0
2024-07-10 15:45:00,162.43,162.62,162.25,162.48,23021.0,160.6572,160.8451,160.4792,160.7067,23021.0
2024-07-10 15:50:00,162.38,162.64,162.38,162.44,32510.0,160.6078,160.8649,160.6078,160.6671,32510.0
2024-07-10 15:55:00,162.4,162.69,162.28,162.64,94857.0,160.6275,160.9144,160.5088,160.8649,94857.0
2024-07-11 09:30:00,161.0,161.0,158.08,159.0,73489.0,159.2428,159.2428,156.3547,157.2646,73489.0
2024-07-11 09:35:00,159.02,159.27,158.57,158.78,26851.0,157.2844,157.5317,156.8393,157.047,26851.0
2024-07-11 09:40:00,158.78,159.56,158.58,159.54,34789.0,157.047,157.8185,156.8492,157.7988,34789.0
2024-07-11 09:45:00,159.53,160.0,159.16,159.38,26466.0,157.7889,158.2537,157.4229,157.6405,26466.0
2024-07-11 09:50:00,159.16,159.43,157.79,158.3,50664.0,157.4229,157.69,156.0679,156.5723,50664.0
2024-07-11 09:55:00,158.44,159.1,158.12,159.09,11142.0,156.7108,157.3636,156.3943,157.3537,11142.0
2024-07-11 10:00:00,159.09,159.25,158.2,158.2,14053.0,157.3537,157.5119,156.4734,156.4734,14053.0
2024-07-11 10:05:00,158.25,159.0,158.19,158.68,13308.0,156.5228,157.2646,156.4635,156.9481,13308.0
2024-07-11 10:10:00,158.75,158.96,158.53,158.72,10695.0,157.0174,157.2251,156.7998,156.9877,10695.0
2024-07-11 10:15:00,158.67,158.77,158.19,158.41,17584.0,156.9382,157.0372,156.4635,156.6811,17584.0
2024-07-11 10:20:00,158.25,158.35,158.03,158.28,6018.0,156.5228,156.6217,156.3052,156.5525,6018.0
2024-07-11 10:25:00,158.16,159.25,158.16,159.25,24453.0,156.4338,157.5119,156.4338,157.5119,24453.0
2024-07-11 10:30:00,159.25,159.48,158.95,159.21,19258.0,157.5119,157.7394,157.2152,157.4724,19258.0
2024-07-11 10:35:00,158.91,159.76,158.79,159.61,18103.0,157.1756,158.0164,157.0569,157.868,18103.0
2024-07-11 10:40:00,159.67,160.19,159.26,159.44,21758.0,157.9273,158.4417,157.5218,157.6998,21758.0
2024-07-11 10:45:00,159.35,160.87,159.35,160.87,15750.0,157.6108,159.1142,157.6108,159.1142,15750.0
2024-07-11 10:50:00,160.64,160.8,160.34,160.69,12361.0,158.8867,159.045,158.59,158.9362,12361.0
2024-07-11 10:55:00,160.62,160.79,160.19,160.61,27488.0,158.867,159.0351,158.4417,158.8571,27488.0
2024-07-11 11:00:00,160.47,160.99,160.47,160.6,7827.0,158.7186,159.2329,158.7186,158.8472,7827.0
2024-07-11 11:05:00,160.56,160.8,160.48,160.61,12566.0,158.8076,159.045,158.7285,158.8571,12566.0
2024-07-11 11:10:00,160.6,160.75,160.31,160.68,12771.0,158.8472,158.9955,158.5604,158.9263,12771.0
2024-07-11 11:15:00,160.84,161.23,160.65,160.89,28674.0,159.0846,159.4703,158.8966,159.134,28674.0
2024-07-11 11:20:00,161.09,161.32,160.96,160.98,9877.0,159.3318,159.5593,159.2033,159.223,9877.0
2024-07-11 11:25:00,160.99,161.09,160.47,160.47,8923.0,159.2329,159.3318,158.7186,158.7186,8923.0
2024-07-11 11:30:00,160.52,160.8,160.41,160.75,5817.0,158.7681,159.045,158.6593,158.9955,5817.0
2024-07-11 11:35:00,160.8,161.53,160.66,161.43,4199.0,159.045,159.767,158.9065,159.6681,4199.0
2024-07-11 11:40:00,161.55,161.94,161.48,161.94,10235.0,159.7868,160.1726,159.7176,160.1726,10235.0
2024-07-11 11:45:00,161.83,161.95,161.58,161.59,7667.0,160.0638,160.1825,159.8165,159.8264,7667.0
2024-07-11 11:50:00,161.62,161.8,161.43,161.46,15127.0,159.8561,160.0341,159.6681,159.6978,15127.0
2024-07-11 11:55:00,161.5,161.8,161.5,161.67,5135.0,159.7374,160.0341,159.7374,159.9055,5135.0
2024-07-11 12:00:00,161.7,161.72,161.24,161.27,12681.0,159.9352,159.955,159.4802,159.5099,12681.0
2024-07-11 12:05:00,161.19,161.6,161.01,161.6,9959.0,159.4307,159.8363,159.2527,159.8363,9959.0
2024-07-11 12:10:00,161.53,161.53,161.06,161.29,6169.0,159.767,159.767,159.3022,159.5297,6169.0
2024-07-11 12:15:00,161.31,161.4,161.2,161.25,4235.0,159.5494,159.6385,159.4406,159.4901,4235.0
2024-07-11 12:20:00,161.32,161.59,161.31,161.56,1852.0,159.5593,159.8264,159.5494,159.7967,1852.0
2024-07-11 12:25:00,161.46,161.47,161.22,161.4,2655.0,159.6978,159.7077,159.4604,159.6385,2655.0
2024-07-11 12:30:00,161.48,161.73,161.47,161.65,1870.0,159.7176,159.9649,159.7077,159.8857,1870.0
2024-07-11 12:35:00,161.7,161.7,161.55,161.59,1415.0,159.9352,159.9352,159.7868,159.8264,1415.0
2024-07-11 12:40:00,161.54,161.54,161.23,161.23,8805.0,159.7769,159.7769,159.4703,159.4703,8805.0
2024-07-11 12:45:00,161.18,161.2,160.98,161.17,3492.0,159.4209,159.4406,159.223,159.411,3492.0
2024-07-11 12:50:00,161.12,161.23,160.95,160.95,1246.0,159.3615,159.4703,159.1934,159.1934,1246.0
2024-07-11 12:55:00,161.05,161.28,160.96,161.27,4905.0,159.2923,159.5198,159.2033,159.5099,4905.0
2024-07-11 13:00:00,161.22,161.38,161.16,161.24,3173.0,159.4604,159.6187,159.4011,159.4802,3173.0
2024-07-11 13:05:00,161.2,161.4,161.11,161.14,4026.0,159.4406,159.6385,159.3516,159.3813,4026.0
2024-07-11 13:10:00,161.12,161.12,160.8,161.1,80388.0,159.3615,159.3615,159.045,159.3417,80388.0
2024-07-11 13:15:00,161.13,161.39,161.13,161.38,2342.0,159.3714,159.6286,159.3714,159.6187,2342.0
2024-07-11 13:20:00,161.49,161.5,161.4,161.5,1072.0,159.7275,159.7374,159.6385,159.7374,1072.0
2024-07-11 13:25:00,161.47,161.79,161.46,161.79,4238.0,159.7077,160.0242,159.6978,160.0242,4238.0
2024-07-11 13:30:00,161.8,161.82,161.71,161.81,3570.0,160.0341,160.0539,159.9451,160.044,3570.0
2024-07-11 13:35:00,161.79,161.86,161.78,161.8,3739.0,160.0242,160.0934,160.0143,160.0341,3739.0
2024-07-11 13:40:00,161.8,162.03,161.79,161.83,7095.0,160.0341,160.2616,160.0242,160.0638,7095.0
2024-07-11 13:45:00,161.83,161.83,161.6,161.73,9202.0,160.0638,160.0638,159.8363,159.9649,9202.0
2024-07-11 13:50:00,161.7,161.75,161.66,161.72,4279.0,159.9352,159.9846,159.8956,159.955,4279.0
2024-07-11 13:55:00,161.73,162.05,161.73,161.87,5984.0,159.9649,160.2814,159.9649,160.1033,5984.0
2024-07-11 14:00:00,161.79,161.89,161.69,161.81,9255.0,160.0242,160.1231,159.9253,160.044,9255.0
2024-07-11 14:05:00,161.89,161.89,161.68,161.82,11608.0,160.1231,160.1231,159.9154,160.0539,11608.0
2024-07-11 14:10:00,161.87,161.99,161.8,161.87,4149.0,160.1033,160.222,160.0341,160.1033,4149.0
2024-07-11 14:15:00,161.91,161.96,161.82,161.88,4978.0,160.1429,160.1923,160.0539,160.1132,4978.0
2024-07-11 14:20:00,161.86,162.0,161.82,161.95,7469.0,160.0934,160.2319,160.0539,160.1825,7469.0
2024-07-11 14:25:00,161.89,161.92,161.74,161.75,5689.0,160.1231,160.1528,159.9747,159.9846,5689.0
2024-07-11 14:30:00,161.82,162.06,161.76,162.06,9143.0,160.0539,160.2913,159.9945,160.2913,9143.0
2024-07-11 14:35:00,161.95,162.02,161.81,161.91,4448.0,160.1825,160.2517,160.044,160.1429,4448.0
2024-07-11 14:40:00,161.91,161.91,161.68,161.69,10736.0,160.1429,160.1429,159.9154,159.9253,10736.0
2024-07-11 14:45:00,161.7,161.89,161.63,161.79,7293.0,159.9352,160.1231,159.8659,160.0242,7293.0
2024-07-11 14:50:00,161.78,162.02,161.78,161.85,4633.0,160.0143,160.2517,160.0143,160.0835,4633.0
2024-07-11 14:55:00,161.77,162.0,161.77,161.9,3326.0,160.0044,160.2319,160.0044,160.133,3326.0
2024-07-11 15:00:00,161.93,162.03,161.84,162.03,6215.0,160.1627,160.2616,160.0737,160.2616,6215.0
2024-07-11 15:05:00,161.93,162.09,161.92,162.0,6915.0,160.1627,160.3209,160.1528,160.2319,6915.0
2024-07-11 15:10:00,162.0,162.14,161.99,162.1,3196.0,160.2319,160.3704,160.222,160.3308,3196.0
2024-07-11 15:15:00,162.15,162.33,162.13,162.27,7878.0,160.3803,160.5583,160.3605,160.499,7878.0
2024-07-11 15:20:00,162.25,162.4,162.08,162.4,8549.0,160.4792,160.6275,160.311,160.6275,8549.0
2024-07-11 15:25:00,162.4,162.44,162.05,162.2,18641.0,160.6275,160.6671,160.2814,160.4297,18641.0
2024-07-11 15:30:00,162.2,162.55,162.19,162.34,19483.0,160.4297,160.7759,160.4198,160.5682,19483.0
2024-07-11 15:35:00,162.37,162.52,162.33,162.5,30504.0,160.5979,160.7462,160.5583,160.7264,30504.0
2024-07-11 15:40:00,162.46,162.63,162.27,162.4,26515.0,160.6869,160.855,160.499,160.6275,26515.0
2024-07-11 15:45:00,162.45,162.85,162.4,162.72,25654.0,160.677,161.0726,160.6275,160.944,25654.0
2024-07-11 15:50:00,162.75,162.92,162.61,162.76,38218.0,160.9737,161.1419,160.8352,160.9836,38218.0
2024-07-11 15:55:00,162.76,163.23,162.74,163.11,103772.0,160.9836,161.4485,160.9638,161.3298,103772.0
2024-07-12 09:30:00,164.0,165.0,163.95,164.73,47026.0,162.2101,163.1992,162.1606,162.9321,47026.0
2024-07-12 09:35:00,164.48,165.01,164.29,164.53,15933.0,162.6848,163.2091,162.4969,162.7343,15933.0
2024-07-12 09:40:00,164.59,165.96,164.31,165.63,20458.0,162.7936,164.1487,162.5167,163.8223,20458.0
2024-07-12 09:45:00,165.31,166.19,165.31,165.9,20115.0,163.5058,164.3762,163.5058,164.0893,20115.0
2024-07-12 09:50:00,165.71,166.04,165.45,165.87,6561.0,163.9014,164.2278,163.6443,164.0597,6561.0
2024-07-12 09:55:00,165.84,166.01,165.79,165.98,3180.0,164.03,164.1981,163.9805,164.1685,3180.0
2024-07-12 10:00:00,166.02,166.21,165.65,166.0,41668.0,164.208,164.396,163.8421,164.1882,41668.0
2024-07-12 10:05:00,166.02,166.66,166.0,166.51,13901.0,164.208,164.841,164.1882,164.6927,13901.0
2024-07-12 10:10:00,166.51,166.64,165.84,165.93,12671.0,164.6927,164.8213,164.03,164.119,12671.0
2024-07-12 10:15:00,165.99,166.15,165.81,166.02,5081.0,164.1784,164.3366,164.0003,164.208,5081.0
2024-07-12 10:20:00,165.97,166.23,165.87,165.88,45498.0,164.1586,164.4157,164.0597,164.0696,45498.0
2024-07-12 10:25:00,165.91,166.0,165.7,165.75,10699.0,164.0992,164.1882,163.8915,163.941,10699.0
2024-07-12 10:30:00,165.75,166.16,165.59,165.66,34224.0,163.941,164.3465,163.7827,163.852,34224.0
2024-07-12 10:35:00,165.69,166.1,165.64,165.97,6970.0,163.8816,164.2872,163.8322,164.1586,6970.0
2024-07-12 10:40:00,165.95,166.02,165.52,165.87,8442.0,164.1388,164.208,163.7135,164.0597,8442.0
2024-07-12 10:45:00,165.79,166.11,165.69,165.85,6335.0,163.9805,164.297,163.8816,164.0399,6335.0
2024-07-12 10:50:00,165.76,166.08,165.76,165.92,4370.0,163.9509,164.2674,163.9509,164.1091,4370.0
2024-07-12 10:55:00,165.88,165.88,165.61,165.69,7823.0,164.0696,164.0696,163.8025,163.8816,7823.0
2024-07-12 11:00:00,165.8,166.1,165.78,166.1,4433.0,163.9904,164.2872,163.9707,164.2872,4433.0
2024-07-12 11:05:00,166.05,166.31,165.82,165.82,8988.0,164.2377,164.4949,164.0102,164.0102,8988.0
2024-07-12 11:10:00,165.81,165.88,165.59,165.72,9503.0,164.0003,164.0696,163.7827,163.9113,9503.0
2024-07-12 11:15:00,165.74,165.8,165.43,165.49,4745.0,163.9311,163.9904,163.6245,163.6838,4745.0
2024-07-12 11:20:00,165.6,165.79,165.59,165.73,10728.0,163.7926,163.9805,163.7827,163.9212,10728.0
2024-07-12 11:25:00,165.71,165.79,165.37,165.45,66896.0,163.9014,163.9805,163.5651,163.6443,66896.0
2024-07-12 11:30:00,165.44,165.72,165.35,165.35,5478.0,163.6344,163.9113,163.5453,163.5453,5478.0
2024-07-12 11:35:00,165.35,165.73,165.33,165.73,4623.0,163.5453,163.9212,163.5256,163.9212,4623.0
2024-07-12 11:40:00,165.83,166.05,165.69,165.95,9038.0,164.0201,164.2377,163.8816,164.1388,9038.0
2024-07-12 11:45:00,165.99,166.17,165.94,166.07,6123.0,164.1784,164.3564,164.1289,164.2575,6123.0
2024-07-12 11:50:00,166.08,166.09,165.74,165.85,5773.0,164.2674,164.2773,163.9311,164.0399,5773.0
2024-07-12 11:55:00,165.86,166.01,165.76,165.84,3859.0,164.0498,164.1981,163.9509,164.03,3859.0
2024-07-12 12:00:00,165.8,166.08,165.64,165.86,8485.0,163.9904,164.2674,163.8322,164.0498,8485.0
2024-07-12 12:05:00,166.02,166.02,165.84,165.88,1271.0,164.208,164.208,164.03,164.0696,1271.0
2024-07-12 12:10:00,165.95,166.3,165.76,165.76,49887.0,164.1388,164.485,163.9509,163.9509,49887.0
2024-07-12 12:15:00,165.78,166.07,165.69,166.03,5708.0,163.9707,164.2575,163.8816,164.2179,5708.0
2024-07-12 12:20:00,166.03,166.29,165.96,166.29,5879.0,164.2179,164.4751,164.1487,164.4751,5879.0
2024-07-12 12:25:00,166.24,166.34,166.17,166.34,4574.0,164.4256,164.5245,164.3564,164.5245,4574.0
2024-07-12 12:30:00,166.41,166.55,166.23,166.24,8016.0,164.5938,164.7322,164.4157,164.4256,8016.0
2024-07-12 12:35:00,166.28,166.28,166.08,166.11,1900.0,164.4652,164.4652,164.2674,164.297,1900.0
2024-07-12 12:40:00,166.13,166.37,166.02,166.37,6391.0,164.3168,164.5542,164.208,164.5542,6391.0
2024-07-12 12:45:00,166.3,166.47,166.25,166.47,5931.0,164.485,164.6531,164.4355,164.6531,5931.0
2024-07-12 12:50:00,166.41,166.45,166.26,166.32,2895.0,164.5938,164.6333,164.4454,164.5048,2895.0
2024-07-12 12:55:00,166.28,166.45,166.22,166.31,5509.0,164.4652,164.6333,164.4058,164.4949,5509.0
2024-07-12 13:00:00,166.38,166.38,166.23,166.29,1788.0,164.5641,164.5641,164.4157,164.4751,1788.0
2024-07-12 13:05:00,166.34,166.34,166.1,166.31,4835.0,164.5245,164.5245,164.2872,164.4949,4835.0
2024-07-12 13:10:00,166.32,166.58,166.31,166.31,9538.0,164.5048,164.7619,164.4949,164.4949,9538.0
2024-07-12 13:15:00,166.36,166.37,166.13,166.3,5569.0,164.5443,164.5542,164.3168,164.485,5569.0
2024-07-12 13:20:00,166.39,166.4,166.32,166.38,2536.0,164.574,164.5839,164.5048,164.5641,2536.0
2024-07-12 13:25:00,166.38,166.38,166.14,166.18,11375.0,164.5641,164.5641,164.3267,164.3663,11375.0
2024-07-12 13:30:00,166.17,166.35,166.09,166.35,9105.0,164.3564,164.5344,164.2773,164.5344,9105.0
2024-07-12 13:35:00,166.38,166.41,166.13,166.13,5126.0,164.5641,164.5938,164.3168,164.3168,5126.0
2024-07-12 13:40:00,166.06,166.1,165.88,166.09,5085.0,164.2476,164.2872,164.0696,164.2773,5085.0
2024-07-12 13:45:00,166.16,166.36,166.13,166.34,13123.0,164.3465,164.5443,164.3168,164.5245,13123.0
2024-07-12 13:50:00,166.35,166.47,166.21,166.4,15517.0,164.5344,164.6531,164.396,164.5839,15517.0
2024-07-12 13:55:00,166.46,166.46,166.21,166.27,4718.0,164.6432,164.6432,164.396,164.4553,4718.0
2024-07-12 14:00:00,166.28,166.47,166.2,166.47,13133.0,164.4652,164.6531,164.3861,164.6531,13133.0
2024-07-12 14:05:00,166.4,166.47,166.3,166.43,6389.0,164.5839,164.6531,164.485,164.6136,6389.0
2024-07-12 14:10:00,166.41,166.49,166.39,166.4,3934.0,164.5938,164.6729,164.574,164.5839,3934.0
2024-07-12 14:15:00,166.34,166.6,166.32,166.53,8700.0,164.5245,164.7817,164.5048,164.7125,8700.0
2024-07-12 14:20:00,166.6,166.65,166.11,166.17,11110.0,164.7817,164.8312,164.297,164.3564,11110.0
2024-07-12 14:25:00,166.22,166.31,166.12,166.27,2804.0,164.4058,164.4949,164.3069,164.4553,2804.0
2024-07-12 14:30:00,166.39,166.39,166.18,166.33,4809.0,164.574,164.574,164.3663,164.5146,4809.0
2024-07-12 14:35:00,166.28,166.39,166.22,166.33,3802.0,164.4652,164.574,164.4058,164.5146,3802.0
2024-07-12 14:40:00,166.39,166.62,166.39,166.62,10751.0,164.574,164.8015,164.574,164.8015,10751.0
2024-07-12 14:45:00,166.64,166.66,166.61,166.61,1536.0,164.8213,164.841,164.7916,164.7916,1536.0
2024-07-12 14:50:00,166.56,166.6,166.42,166.53,4851.0,164.7421,164.7817,164.6037,164.7125,4851.0
2024-07-12 14:55:00,166.58,166.58,166.45,166.51,8042.0,164.7619,164.7619,164.6333,164.6927,8042.0
2024-07-12 15:00:00,166.47,166.47,166.2,166.22,10107.0,164.6531,164.6531,164.3861,164.4058,10107.0
2024-07-12 15:05:00,166.23,166.3,166.19,166.19,5629.0,164.4157,164.485,164.3762,164.3762,5629.0
2024-07-12 15:10:00,166.24,166.35,166.2,166.28,6638.0,164.4256,164.5344,164.3861,164.4652,6638.0
2024-07-12 15:15:00,166.31,166.35,166.15,166.17,7245.0,164.4949,164.5344,164.3366,164.3564,7245.0
2024-07-12 15:20:00,166.18,166.24,166.16,166.23,11878.0,164.3663,164.4256,164.3465,164.4157,11878.0
2024-07-12 15:25:00,166.24,166.42,166.15,166.35,14819.0,164.4256,164.6037,164.3366,164.5344,14819.0
2024-07-12 15:30:00,166.38,166.54,166.17,166.52,8990.0,164.5641,164.7224,164.3564,164.7026,8990.0
2024-07-12 15:35:00,166.52,166.65,166.28,166.3,13487.0,164.7026,164.8312,164.4652,164.485,13487.0
2024-07-12 15:40:00,166.26,166.28,166.05,166.12,29361.0,164.4454,164.4652,164.2377,164.3069,29361.0
2024-07-12 15:45:00,166.12,166.37,166.12,166.29,39177.0,164.3069,164.5542,164.3069,164.4751,39177.0
2024-07-12 15:50:00,166.23,166.42,166.04,166.41,65676.0,164.4157,164.6037,164.2278,164.5938,65676.0
2024-07-12 15:55:00,166.39,166.45,166.04,166.42,150469.0,164.574,164.6333,164.2278,164.6037,150469.0
2024-07-15 09:30:00,167.0,167.25,164.61,164.86,106735.0,165.1773,165.4246,162.8134,163.0607,106735.0
2024-07-15 09:35:00,164.61,165.17,164.21,164.95,20789.0,162.8134,163.3673,162.4178,163.1497,20789.0
2024-07-15 09:40:00,164.74,165.37,164.32,165.28,8461.0,162.942,163.5651,162.5266,163.4761,8461.0
2024-07-15 09:45:00,165.41,165.99,165.19,165.25,6380.0,163.6047,164.1784,163.3871,163.4464,6380.0
2024-07-15 09:50:00,165.07,165.28,164.54,164.96,19831.0,163.2684,163.4761,162.7442,163.1596,19831.0
2024-07-15 09:55:00,165.0,165.12,164.7,164.77,15721.0,163.1992,163.3179,162.9024,162.9717,15721.0
2024-07-15 10:00:00,164.72,165.56,164.71,165.51,78610.0,162.9222,163.7531,162.9123,163.7036,78610.0
2024-07-15 10:05:00,165.72,165.72,164.99,165.38,20257.0,163.9113,163.9113,163.1893,163.575,20257.0
2024-07-15 10:10:00,165.36,165.53,165.14,165.46,6316.0,163.5552,163.7234,163.3376,163.6541,6316.0
2024-07-15 10:15:00,165.51,165.51,164.92,165.11,23197.0,163.7036,163.7036,163.12,163.308,23197.0
2024-07-15 10:20:00,165.25,165.55,165.22,165.42,11041.0,163.4464,163.7432,163.4168,163.6146,11041.0
2024-07-15 10:25:00,165.36,165.49,164.98,165.43,13614.0,163.5552,163.6838,163.1794,163.6245,13614.0
2024-07-15 10:30:00,165.41,165.48,165.18,165.32,5192.0,163.6047,163.6739,163.3772,163.5157,5192.0
2024-07-15 10:35:00,165.28,165.75,165.28,165.67,10739.0,163.4761,163.941,163.4761,163.8619,10739.0
2024-07-15 10:40:00,165.67,166.0,165.51,165.7,11252.0,163.8619,164.1882,163.7036,163.8915,11252.0
2024-07-15 10:45:00,165.75,166.18,165.74,166.08,25023.0,163.941,164.3663,163.9311,164.2674,25023.0
2024-07-15 10:50:00,166.18,166.65,166.0,166.53,21586.0,164.3663,164.8312,164.1882,164.7125,21586.0
2024-07-15 10:55:00,166.56,166.57,166.11,166.3,6925.0,164.7421,164.752,164.297,164.485,6925.0
2024-07-15 11:00:00,166.3,166.35,166.19,166.27,2202.0,164.485,164.5344,164.3762,164.4553,2202.0
2024-07-15 11:05:00,166.22,166.22,166.0,166.0,8475.0,164.4058,164.4058,164.1882,164.1882,8475.0
2024-07-15 11:10:00,166.0,166.35,166.0,166.35,4265.0,164.1882,164.5344,164.1882,164.5344,4265.0
2024-07-15 11:15:00,166.25,166.25,165.95,166.0,4768.0,164.4355,164.4355,164.1388,164.1882,4768.0
2024-07-15 11:20:00,166.09,166.31,165.95,166.17,7974.0,164.2773,164.4949,164.1388,164.3564,7974.0
2024-07-15 11:25:00,166.17,166.3,166.06,166.15,4496.0,164.3564,164.485,164.2476,164.3366,4496.0
2024-07-15 11:30:00,166.2,166.34,165.87,166.0,5661.0,164.3861,164.5245,164.0597,164.1882,5661.0
2024-07-15 11:35:00,165.93,166.08,165.93,165.98,3124.0,164.119,164.2674,164.119,164.1685,3124.0
2024-07-15 11:40:00,165.99,166.23,165.99,166.08,5085.0,164.1784,164.4157,164.1784,164.2674,5085.0
2024-07-15 11:45:00,166.1,166.1,165.76,165.8,9415.0,164.2872,164.2872,163.9509,163.9904,9415.0
2024-07-15 11:50:00,165.88,165.96,165.7,165.83,12425.0,164.0696,164.1487,163.8915,164.0201,12425.0
2024-07-15 11:55:00,165.83,166.28,165.77,166.28,6555.0,164.0201,164.4652,163.9608,164.4652,6555.0
2024-07-15 12:00:00,166.4,166.4,166.13,166.32,2341.0,164.5839,164.5839,164.3168,164.5048,2341.0
2024-07-15 12:05:00,166.17,166.33,166.04,166.33,1910.0,164.3564,164.5146,164.2278,164.5146,1910.0
2024-07-15 12:10:00,166.27,166.3,166.17,166.17,1869.0,164.4553,164.485,164.3564,164.3564,1869.0
2024-07-15 12:15:00,166.18,166.41,166.11,166.16,7111.0,164.3663,164.5938,164.297,164.3465,7111.0
2024-07-15 12:20:00,166.1,166.17,166.01,166.16,5965.0,164.2872,164.3564,164.1981,164.3465,5965.0
2024-07-15 12:25:00,166.14,166.14,166.01,166.08,1513.0,164.3267,164.3267,164.1981,164.2674,1513.0
2024-07-15 12:30:00,166.11,166.11,165.77,165.77,4210.0,164.297,164.297,163.9608,163.9608,4210.0
2024-07-15 12:35:00,165.88,166.04,165.76,165.96,4390.0,164.0696,164.2278,163.9509,164.1487,4390.0
2024-07-15 12:40:00,165.91,166.17,165.9,165.96,4100.0,164.0992,164.3564,164.0893,164.1487,4100.0
2024-07-15 12:45:00,165.94,166.12,165.84,166.11,9754.0,164.1289,164.3069,164.03,164.297,9754.0
2024-07-15 12:50:00,166.06,166.21,166.06,166.07,2003.0,164.2476,164.396,164.2476,164.2575,2003.0
2024-07-15 12:55:00,166.19,166.26,166.16,166.26,3365.0,164.3762,164.4454,164.3465,164.4454,3365.0
2024-07-15 13:00:00,166.19,166.2,165.92,165.93,5513.0,164.3762,164.3861,164.1091,164.119,5513.0
2024-07-15 13:05:00,165.99,166.15,165.98,166.08,1248.0,164.1784,164.3366,164.1685,164.2674,1248.0
2024-07-15 13:10:00,166.09,166.09,165.76,165.87,14525.0,164.2773,164.2773,163.9509,164.0597,14525.0
2024-07-15 13:15:00,165.87,166.19,165.86,166.14,4949.0,164.0597,164.3762,164.0498,164.3267,4949.0
2024-07-15 13:20:00,166.23,166.24,166.15,166.24,2873.0,164.4157,164.4256,164.3366,164.4256,2873.0
2024-07-15 13:25:00,166.25,166.28,166.09,166.09,2211.0,164.4355,164.4652,164.2773,164.2773,2211.0
2024-07-15 13:30:00,166.06,166.14,165.93,166.06,9157.0,164.2476,164.3267,164.119,164.2476,9157.0
2024-07-15 13:35:00,166.05,166.26,166.05,166.14,2093.0,164.2377,164.4454,164.2377,164.3267,2093.0
2024-07-15 13:40:00,166.22,166.28,166.12,166.19,2438.0,164.4058,164.4652,164.3069,164.3762,2438.0
2024-07-15 13:45:00,166.18,166.28,166.07,166.25,6530.0,164.3663,164.4652,164.2575,164.4355,6530.0
2024-07-15 13:50:00,166.25,166.4,166.25,166.37,8279.0,164.4355,164.5839,164.4355,164.5542,8279.0
2024-07-15 13:55:00,166.37,166.37,166.19,166.25,2743.0,164.5542,164.5542,164.3762,164.4355,2743.0
2024-07-15 14:00:00,166.25,166.63,166.25,166.6,12616.0,164.4355,164.8114,164.4355,164.7817,12616.0
2024-07-15 14:05:00,166.62,166.63,166.39,166.44,5094.0,164.8015,164.8114,164.574,164.6234,5094.0
2024-07-15 14:10:00,166.45,166.49,166.33,166.49,10555.0,164.6333,164.6729,164.5146,164.6729,10555.0
2024-07-15 14:15:00,166.55,166.58,166.5,166.56,1872.0,164.7322,164.7619,164.6828,164.7421,1872.0
2024-07-15 14:20:00,166.51,166.72,166.5,166.72,4649.0,164.6927,164.9004,164.6828,164.9004,4649.0
2024-07-15 14:25:00,166.74,167.1,166.74,166.99,5282.0,164.9202,165.2762,164.9202,165.1674,5282.0
2024-07-15 14:30:00,167.04,167.22,166.99,167.22,6393.0,165.2169,165.3949,165.1674,165.3949,6393.0
2024-07-15 14:35:00,167.19,167.21,167.07,167.19,5021.0,165.3653,165.385,165.2466,165.3653,5021.0
2024-07-15 14:40:00,167.19,167.22,167.11,167.16,3411.0,165.3653,165.3949,165.2861,165.3356,3411.0
2024-07-15 14:45:00,167.18,167.2,167.08,167.08,3969.0,165.3554,165.3752,165.2565,165.2565,3969.0
2024-07-15 14:50:00,167.11,167.11,166.99,167.02,6121.0,165.2861,165.2861,165.1674,165.1971,6121.0
2024-07-15 14:55:00,167.0,167.14,166.95,167.14,5765.0,165.1773,165.3158,165.1279,165.3158,5765.0
2024-07-15 15:00:00,167.14,167.16,167.0,167.09,7659.0,165.3158,165.3356,165.1773,165.2664,7659.0
2024-07-15 15:05:00,167.04,167.05,166.97,167.02,3025.0,165.2169,165.2268,165.1477,165.1971,3025.0
2024-07-15 15:10:00,167.03,167.28,167.03,167.27,5196.0,165.207,165.4543,165.207,165.4444,5196.0
2024-07-15 15:15:00,167.27,167.4,167.2,167.4,6288.0,165.4444,165.573,165.3752,165.573,6288.0
2024-07-15 15:20:00,167.43,167.43,167.21,167.23,6392.0,165.6026,165.6026,165.385,165.4048,6392.0
2024-07-15 15:25:00,167.2,167.38,167.17,167.34,8704.0,165.3752,165.5532,165.3455,165.5136,8704.0
2024-07-15 15:30:00,167.37,167.55,167.36,167.47,23396.0,165.5433,165.7213,165.5334,165.6422,23396.0
2024-07-15 15:35:00,167.47,167.52,167.38,167.48,9453.0,165.6422,165.6917,165.5532,165.6521,9453.0
2024-07-15 15:40:00,167.47,167.47,167.34,167.46,14454.0,165.6422,165.6422,165.5136,165.6323,14454.0
2024-07-15 15:45:00,167.46,167.51,167.3,167.38,31682.0,165.6323,165.6818,165.4741,165.5532,31682.0
2024-07-15 15:50:00,167.27,167.82,167.24,167.74,80158.0,165.4444,165.9884,165.4147,165.9093,80158.0
2024-07-15 15:55:00,167.77,167.92,167.24,167.73,126619.0,165.9389,166.0873,165.4147,165.8994,126619.0
2024-07-16 09:30:00,168.1,168.88,168.09,168.62,19785.0,166.2653,167.0368,166.2554,166.7797,19785.0
2024-07-16 09:35:00,168.63,169.36,168.63,168.85,12550.0,166.7895,167.5116,166.7895,167.0071,12550.0
2024-07-16 09:40:00,168.88,169.7,168.84,169.69,37944.0,167.0368,167.8479,166.9973,167.838,37944.0
2024-07-16 09:45:00,169.7,170.18,169.63,169.92,17250.0,167.8479,168.3226,167.7786,168.0655,17250.0
2024-07-16 09:50:00,170.09,170.39,170.0,170.39,10218.0,168.2336,168.5303,168.1446,168.5303,10218.0
2024-07-16 09:55:00,170.38,170.57,170.15,170.55,5962.0,168.5204,168.7084,168.293,168.6886,5962.0
2024-07-16 10:00:00,170.49,170.71,170.29,170.63,10161.0,168.6292,168.8468,168.4314,168.7677,10161.0
2024-07-16 10:05:00,170.65,170.9,170.45,170.45,10368.0,168.7875,169.0348,168.5897,168.5897,10368.0
2024-07-16 10:10:00,170.55,171.16,170.54,170.86,8062.0,168.6886,169.2919,168.6787,168.9952,8062.0
2024-07-16 10:15:00,171.02,171.22,170.73,170.73,7699.0,169.1535,169.3513,168.8666,168.8666,7699.0
2024-07-16 10:20:00,170.72,170.94,170.72,170.84,3918.0,168.8567,169.0743,168.8567,168.9754,3918.0
2024-07-16 10:25:00,170.84,170.84,170.37,170.54,16209.0,168.9754,168.9754,168.5106,168.6787,16209.0
2024-07-16 10:30:00,170.51,170.98,170.51,170.75,9033.0,168.649,169.1139,168.649,168.8864,9033.0
2024-07-16 10:35:00,170.81,171.1,170.8,170.99,9953.0,168.9458,169.2326,168.9359,169.1238,9953.0
2024-07-16 10:40:00,170.98,171.16,170.89,171.03,6621.0,169.1139,169.2919,169.0249,169.1634,6621.0
2024-07-16 10:45:00,171.1,171.17,171.01,171.17,4413.0,169.2326,169.3018,169.1436,169.3018,4413.0
2024-07-16 10:50:00,171.2,171.41,171.18,171.34,8564.0,169.3315,169.5392,169.3117,169.47,8564.0
2024-07-16 10:55:00,171.33,171.33,170.91,170.91,4835.0,169.4601,169.4601,169.0447,169.0447,4835.0
2024-07-16 11:00:00,170.91,171.24,170.91,171.13,6767.0,169.0447,169.3711,169.0447,169.2623,6767.0
2024-07-16 11:05:00,171.19,171.19,170.83,171.08,8214.0,169.3216,169.3216,168.9655,169.2128,8214.0
2024-07-16 11:10:00,171.15,171.26,171.09,171.15,5464.0,169.282,169.3908,169.2227,169.282,5464.0
2024-07-16 11:15:00,171.12,171.48,171.08,171.48,2050.0,169.2524,169.6084,169.2128,169.6084,2050.0
2024-07-16 11:20:00,171.42,171.43,171.02,171.09,5183.0,169.5491,169.559,169.1535,169.2227,5183.0
2024-07-16 11:25:00,171.2,171.56,171.2,171.39,7294.0,169.3315,169.6876,169.3315,169.5194,7294.0
2024-07-16 11:30:00,171.31,171.32,171.03,171.14,6726.0,169.4403,169.4502,169.1634,169.2722,6726.0
2024-07-16 11:35:00,171.07,171.38,171.07,171.33,4112.0,169.2029,169.5095,169.2029,169.4601,4112.0
2024-07-16 11:40:00,171.42,171.42,170.99,171.09,7437.0,169.5491,169.5491,169.1238,169.2227,7437.0
2024-07-16 11:45:00,171.01,171.12,170.83,170.9,4011.0,169.1436,169.2524,168.9655,169.0348,4011.0
2024-07-16 11:50:00,170.84,171.19,170.84,171.19,3103.0,168.9754,169.3216,168.9754,169.3216,3103.0
2024-07-16 11:55:00,171.19,171.47,171.19,171.39,2954.0,169.3216,169.5985,169.3216,169.5194,2954.0
2024-07-16 12:00:00,171.46,171.54,171.25,171.25,5068.0,169.5887,169.6678,169.3809,169.3809,5068.0
2024-07-16 12:05:00,171.33,171.49,171.2,171.43,6970.0,169.4601,169.6183,169.3315,169.559,6970.0
2024-07-16 12:10:00,171.44,171.73,171.43,171.61,10737.0,169.5689,169.8557,169.559,169.737,10737.0
2024-07-16 12:15:00,171.68,171.79,171.49,171.57,7067.0,169.8063,169.9151,169.6183,169.6975,7067.0
2024-07-16 12:20:00,171.57,171.64,171.48,171.48,2070.0,169.6975,169.7667,169.6084,169.6084,2070.0
2024-07-16 12:25:00,171.49,171.49,171.31,171.41,18738.0,169.6183,169.6183,169.4403,169.5392,18738.0
2024-07-16 12:30:00,171.41,171.62,171.38,171.61,8077.0,169.5392,169.7469,169.5095,169.737,8077.0
2024-07-16 12:35:00,171.53,171.72,171.46,171.69,1907.0,169.6579,169.8458,169.5887,169.8161,1907.0
2024-07-16 12:40:00,171.75,171.82,171.57,171.57,38802.0,169.8755,169.9447,169.6975,169.6975,38802.0
2024-07-16 12:45:00,171.61,171.78,171.48,171.74,9230.0,169.737,169.9052,169.6084,169.8656,9230.0
2024-07-16 12:50:00,171.74,171.8,171.54,171.73,14508.0,169.8656,169.9249,169.6678,169.8557,14508.0
2024-07-16 12:55:00,171.72,172.01,171.72,172.01,10972.0,169.8458,170.1327,169.8458,170.1327,10972.0
2024-07-16 13:00:00,171.96,171.96,171.8,171.92,8229.0,170.0832,170.0832,169.9249,170.0436,8229.0
2024-07-16 13:05:00,171.91,172.04,171.85,172.0,10553.0,170.0337,170.1623,169.9744,170.1228,10553.0
2024-07-16 13:10:00,172.0,172.04,171.72,171.9,13283.0,170.1228,170.1623,169.8458,170.0239,13283.0
2024-07-16 13:15:00,171.85,171.96,171.77,171.78,20292.0,169.9744,170.0832,169.8953,169.9052,20292.0
2024-07-16 13:20:00,171.78,171.91,171.5,171.53,41490.0,169.9052,170.0337,169.6282,169.6579,41490.0
2024-07-16 13:25:00,171.52,171.58,171.37,171.58,13603.0,169.648,169.7073,169.4996,169.7073,13603.0
2024-07-16 13:30:00,171.5,171.5,171.21,171.37,8100.0,169.6282,169.6282,169.3414,169.4996,8100.0
2024-07-16 13:35:00,171.37,171.46,171.3,171.46,2135.0,169.4996,169.5887,169.4304,169.5887,2135.0
2024-07-16 13:40:00,171.46,171.47,171.26,171.3,6983.0,169.5887,169.5985,169.3908,169.4304,6983.0
2024-07-16 13:45:00,171.3,171.35,170.85,170.98,20008.0,169.4304,169.4799,168.9853,169.1139,20008.0
2024-07-16 13:50:00,170.91,171.04,170.91,170.95,6092.0,169.0447,169.1732,169.0447,169.0842,6092.0
2024-07-16 13:55:00,170.95,170.99,170.76,170.93,9841.0,169.0842,169.1238,168.8963,169.0644,9841.0
2024-07-16 14:00:00,170.97,171.02,170.88,170.88,6676.0,169.104,169.1535,169.015,169.015,6676.0
2024-07-16 14:05:00,171.0,171.22,171.0,171.11,3436.0,169.1337,169.3513,169.1337,169.2425,3436.0
2024-07-16 14:10:00,171.23,171.4,171.18,171.31,9383.0,169.3612,169.5293,169.3117,169.4403,9383.0
2024-07-16 14:15:00,171.36,171.59,171.19,171.52,27188.0,169.4897,169.7172,169.3216,169.648,27188.0
2024-07-16 14:20:00,171.52,171.64,171.42,171.62,11412.0,169.648,169.7667,169.5491,169.7469,11412.0
2024-07-16 14:25:00,171.62,171.91,171.61,171.74,4089.0,169.7469,170.0337,169.737,169.8656,4089.0
2024-07-16 14:30:00,171.73,171.86,171.73,171.85,6340.0,169.8557,169.9843,169.8557,169.9744,6340.0
2024-07-16 14:35:00,171.85,172.2,171.81,172.2,12044.0,169.9744,170.3206,169.9348,170.3206,12044.0
2024-07-16 14:40:00,172.2,172.48,172.2,172.36,18608.0,170.3206,170.5975,170.3206,170.4788,18608.0
2024-07-16 14:45:00,172.31,172.36,172.2,172.26,3935.0,170.4294,170.4788,170.3206,170.3799,3935.0
2024-07-16 14:50:00,172.38,172.38,172.12,172.25,3580.0,170.4986,170.4986,170.2415,170.37,3580.0
2024-07-16 14:55:00,172.25,172.38,172.25,172.38,4089.0,170.37,170.4986,170.37,170.4986,4089.0
2024-07-16 15:00:00,172.33,172.52,172.27,172.5,4409.0,170.4492,170.6371,170.3898,170.6173,4409.0
2024-07-16 15:05:00,172.48,172.53,172.41,172.47,4939.0,170.5975,170.647,170.5283,170.5876,4939.0
2024-07-16 15:10:00,172.5,172.64,172.4,172.52,19774.0,170.6173,170.7558,170.5184,170.6371,19774.0
2024-07-16 15:15:00,172.46,172.48,172.08,172.19,6465.0,170.5777,170.5975,170.2019,170.3107,6465.0
2024-07-16 15:20:00,172.19,172.39,172.17,172.35,6124.0,170.3107,170.5085,170.2909,170.4689,6124.0
2024-07-16 15:25:00,172.35,172.52,172.25,172.51,5182.0,170.4689,170.6371,170.37,170.6272,5182.0
2024-07-16 15:30:00,172.5,172.54,172.36,172.5,9591.0,170.6173,170.6569,170.4788,170.6173,9591.0
2024-07-16 15:35:00,172.47,172.52,172.2,172.2,12498.0,170.5876,170.6371,170.3206,170.3206,12498.0
2024-07-16 15:40:00,172.2,172.26,172.07,172.13,15334.0,170.3206,170.3799,170.192,170.2513,15334.0
2024-07-16 15:45:00,172.08,172.1,171.81,171.9,16283.0,170.2019,170.2217,169.9348,170.0239,16283.0
2024-07-16 15:50:00,171.87,172.3,171.84,171.95,27189.0,169.9942,170.4195,169.9645,170.0733,27189.0
2024-07-16 15:55:00,171.97,172.22,171.8,172.17,76582.0,170.0931,170.3404,169.9249,170.2909,76582.0
2024-07-17 09:30:00,170.1,170.11,166.09,169.68,98979.0,168.2435,168.2534,164.2773,167.8281,98979.0
2024-07-17 09:35:00,169.77,170.19,168.08,169.38,41538.0,167.9171,168.3325,166.2455,167.5314,41538.0
2024-07-17 09:40:00,169.54,169.8,168.64,169.65,16915.0,167.6896,167.9468,166.7994,167.7984,16915.0
2024-07-17 09:45:00,169.65,169.78,169.1,169.22,7118.0,167.7984,167.927,167.2544,167.3731,7118.0
2024-07-17 09:50:00,169.21,170.34,169.21,170.25,36064.0,167.3632,168.4809,167.3632,168.3919,36064.0
2024-07-17 09:55:00,170.24,170.24,169.0,169.32,13079.0,168.382,168.382,167.1555,167.472,13079.0
2024-07-17 10:00:00,169.15,169.45,169.13,169.37,8874.0,167.3039,167.6006,167.2841,167.5215,8874.0
2024-07-17 10:05:00,169.36,169.36,168.24,168.36,28657.0,167.5116,167.5116,166.4038,166.5225,28657.0
2024-07-17 10:10:00,168.24,168.34,167.5,168.3,23949.0,166.4038,166.5027,165.6719,166.4631,23949.0
2024-07-17 10:15:00,168.14,168.45,167.85,168.31,8658.0,166.3049,166.6115,166.0181,166.473,8658.0
2024-07-17 10:20:00,168.31,168.37,167.58,167.73,26902.0,166.473,166.5324,165.751,165.8994,26902.0
2024-07-17 10:25:00,167.9,167.9,167.3,167.53,39777.0,166.0675,166.0675,165.4741,165.7016,39777.0
2024-07-17 10:30:00,167.44,167.72,167.02,167.1,33052.0,165.6125,165.8895,165.1971,165.2762,33052.0
2024-07-17 10:35:00,167.01,167.06,166.32,166.36,51650.0,165.1872,165.2367,164.5048,164.5443,51650.0
2024-07-17 10:40:00,166.49,166.92,166.32,166.79,13996.0,164.6729,165.0982,164.5048,164.9696,13996.0
2024-07-17 10:45:00,166.8,167.16,166.79,167.01,4949.0,164.9795,165.3356,164.9696,165.1872,4949.0
2024-07-17 10:50:00,167.09,167.27,166.9,167.13,3914.0,165.2664,165.4444,165.0784,165.3059,3914.0
2024-07-17 10:55:00,167.26,167.74,167.07,167.74,12879.0,165.4345,165.9093,165.2466,165.9093,12879.0
2024-07-17 11:00:00,167.92,167.92,167.28,167.28,7791.0,166.0873,166.0873,165.4543,165.4543,7791.0
2024-07-17 11:05:00,167.28,167.65,167.04,167.65,6040.0,165.4543,165.8202,165.2169,165.8202,6040.0
2024-07-17 11:10:00,167.69,167.69,167.11,167.32,9447.0,165.8598,165.8598,165.2861,165.4938,9447.0
2024-07-17 11:15:00,167.38,167.47,167.35,167.37,2450.0,165.5532,165.6422,165.5235,165.5433,2450.0
2024-07-17 11:20:00,167.36,167.42,167.25,167.25,4828.0,165.5334,165.5928,165.4246,165.4246,4828.0
2024-07-17 11:25:00,167.18,167.21,166.81,167.13,6122.0,165.3554,165.385,164.9894,165.3059,6122.0
2024-07-17 11:30:00,167.08,167.36,166.84,167.34,5922.0,165.2565,165.5334,165.0191,165.5136,5922.0
2024-07-17 11:35:00,167.43,167.64,167.4,167.64,3466.0,165.6026,165.8103,165.573,165.8103,3466.0
2024-07-17 11:40:00,167.52,167.56,166.89,167.0,6853.0,165.6917,165.7312,165.0685,165.1773,6853.0
2024-07-17 11:45:00,167.0,167.02,166.82,166.96,4383.0,165.1773,165.1971,164.9993,165.1378,4383.0
2024-07-17 11:50:00,166.91,167.03,166.82,166.89,3824.0,165.0883,165.207,164.9993,165.0685,3824.0
2024-07-17 11:55:00,166.89,167.01,166.67,166.77,13145.0,165.0685,165.1872,164.8509,164.9498,13145.0
2024-07-17 12:00:00,166.77,166.77,166.54,166.64,7533.0,164.9498,164.9498,164.7224,164.8213,7533.0
2024-07-17 12:05:00,166.62,166.62,166.23,166.23,8195.0,164.8015,164.8015,164.4157,164.4157,8195.0
2024-07-17 12:10:00,166.23,166.29,165.78,165.89,13149.0,164.4157,164.4751,163.9707,164.0794,13149.0
2024-07-17 12:15:00,165.77,166.13,165.77,166.0,6310.0,163.9608,164.3168,163.9608,164.1882,6310.0
2024-07-17 12:20:00,166.03,166.04,165.8,165.8,5140.0,164.2179,164.2278,163.9904,163.9904,5140.0
2024-07-17 12:25:00,165.8,165.83,165.38,165.39,9586.0,163.9904,164.0201,163.575,163.5849,9586.0
2024-07-17 12:30:00,165.37,165.71,165.37,165.66,6417.0,163.5651,163.9014,163.5651,163.852,6417.0
2024-07-17 12:35:00,165.61,165.67,165.19,165.2,4935.0,163.8025,163.8619,163.3871,163.397,4935.0
2024-07-17 12:40:00,165.2,165.59,165.13,165.59,8020.0,163.397,163.7827,163.3277,163.7827,8020.0
2024-07-17 12:45:00,165.55,165.78,165.46,165.78,4476.0,163.7432,163.9707,163.6541,163.9707,4476.0
2024-07-17 12:50:00,165.66,166.07,165.66,166.0,5509.0,163.852,164.2575,163.852,164.1882,5509.0
2024-07-17 12:55:00,166.1,166.45,166.01,166.38,3735.0,164.2872,164.6333,164.1981,164.5641,3735.0
2024-07-17 13:00:00,166.41,166.47,165.94,165.94,4626.0,164.5938,164.6531,164.1289,164.1289,4626.0
2024-07-17 13:05:00,165.99,166.01,165.68,165.74,3358.0,164.1784,164.1981,163.8717,163.9311,3358.0
2024-07-17 13:10:00,165.73,165.83,165.24,165.43,8067.0,163.9212,164.0201,163.4365,163.6245,8067.0
2024-07-17 13:15:00,165.43,165.65,165.34,165.54,17718.0,163.6245,163.8421,163.5355,163.7333,17718.0
2024-07-17 13:20:00,165.54,165.54,165.17,165.46,7564.0,163.7333,163.7333,163.3673,163.6541,7564.0
2024-07-17 13:25:00,165.43,165.7,165.34,165.42,16396.0,163.6245,163.8915,163.5355,163.6146,16396.0
2024-07-17 13:30:00,165.2,165.32,164.81,164.96,9762.0,163.397,163.5157,163.0112,163.1596,9762.0
2024-07-17 13:35:00,164.82,165.0,164.81,164.87,10398.0,163.0211,163.1992,163.0112,163.0706,10398.0
2024-07-17 13:40:00,164.93,165.07,164.92,165.0,4078.0,163.1299,163.2684,163.12,163.1992,4078.0
2024-07-17 13:45:00,164.92,165.07,164.83,164.89,4720.0,163.12,163.2684,163.031,163.0904,4720.0
2024-07-17 13:50:00,164.93,164.93,164.55,164.6,12077.0,163.1299,163.1299,162.7541,162.8035,12077.0
2024-07-17 13:55:00,164.65,164.83,164.6,164.83,9752.0,162.853,163.031,162.8035,163.031,9752.0
2024-07-17 14:00:00,164.86,164.86,164.52,164.63,4167.0,163.0607,163.0607,162.7244,162.8332,4167.0
2024-07-17 14:05:00,164.64,164.96,164.63,164.96,4378.0,162.8431,163.1596,162.8332,163.1596,4378.0
2024-07-17 14:10:00,164.91,164.92,164.79,164.84,6470.0,163.1101,163.12,162.9915,163.0409,6470.0
2024-07-17 14:15:00,164.8,165.02,164.77,164.93,20591.0,163.0013,163.2189,162.9717,163.1299,20591.0
2024-07-17 14:20:00,164.94,165.1,164.93,165.06,7871.0,163.1398,163.2981,163.1299,163.2585,7871.0
2024-07-17 14:25:00,165.11,165.12,164.78,164.97,10065.0,163.308,163.3179,162.9816,163.1695,10065.0
2024-07-17 14:30:00,164.95,165.1,164.81,164.84,6345.0,163.1497,163.2981,163.0112,163.0409,6345.0
2024-07-17 14:35:00,164.92,165.3,164.89,165.23,3814.0,163.12,163.4959,163.0904,163.4267,3814.0
2024-07-17 14:40:00,165.22,165.7,165.22,165.66,4507.0,163.4168,163.8915,163.4168,163.852,4507.0
2024-07-17 14:45:00,165.59,165.89,165.55,165.7,9481.0,163.7827,164.0794,163.7432,163.8915,9481.0
2024-07-17 14:50:00,165.74,165.83,165.45,165.46,8251.0,163.9311,164.0201,163.6443,163.6541,8251.0
2024-07-17 14:55:00,165.44,165.76,165.42,165.71,5999.0,163.6344,163.9509,163.6146,163.9014,5999.0
2024-07-17 15:00:00,165.68,165.73,164.98,165.28,10646.0,163.8717,163.9212,163.1794,163.4761,10646.0
2024-07-17 15:05:00,165.28,165.35,165.14,165.32,8714.0,163.4761,163.5453,163.3376,163.5157,8714.0
2024-07-17 15:10:00,165.36,165.71,165.35,165.65,5836.0,163.5552,163.9014,163.5453,163.8421,5836.0
2024-07-17 15:15:00,165.66,165.72,165.21,165.39,14396.0,163.852,163.9113,163.4069,163.5849,14396.0
2024-07-17 15:20:00,165.45,165.63,165.39,165.62,7449.0,163.6443,163.8223,163.5849,163.8124,7449.0
2024-07-17 15:25:00,165.56,165.79,165.48,165.79,9967.0,163.7531,163.9805,163.6739,163.9805,9967.0
2024-07-17 15:30:00,165.73,165.88,165.6,165.7,14629.0,163.9212,164.0696,163.7926,163.8915,14629.0
2024-07-17 15:35:00,165.68,165.96,165.61,165.64,15353.0,163.8717,164.1487,163.8025,163.8322,15353.0
2024-07-17 15:40:00,165.63,165.84,165.52,165.62,13780.0,163.8223,164.03,163.7135,163.8124,13780.0
2024-07-17 15:45:00,165.62,165.66,165.36,165.39,18896.0,163.8124,163.852,163.5552,163.5849,18896.0
2024-07-17 15:50:00,165.39,165.59,165.21,165.24,35091.0,163.5849,163.7827,163.4069,163.4365,35091.0
2024-07-17 15:55:00,165.21,165.23,164.51,164.52,124525.0,163.4069,163.4267,162.7145,162.7244,124525.0
2024-07-18 09:30:00,165.7,165.93,165.12,165.23,25528.0,163.8915,164.119,163.3179,163.4267,25528.0
2024-07-18 09:35:00,165.45,165.85,165.41,165.72,6670.0,163.6443,164.0399,163.6047,163.9113,6670.0
2024-07-18 09:40:00,165.7,166.0,165.28,165.85,8204.0,163.8915,164.1882,163.4761,164.0399,8204.0
2024-07-18 09:45:00,166.0,166.01,165.7,166.0,5106.0,164.1882,164.1981,163.8915,164.1882,5106.0
2024-07-18 09:50:00,166.0,166.18,165.73,165.97,8275.0,164.1882,164.3663,163.9212,164.1586,8275.0
2024-07-18 09:55:00,166.09,166.75,166.09,166.67,8411.0,164.2773,164.9301,164.2773,164.8509,8411.0
2024-07-18 10:00:00,166.79,166.79,165.98,165.98,8080.0,164.9696,164.9696,164.1685,164.1685,8080.0
2024-07-18 10:05:00,165.98,166.38,165.96,166.38,3336.0,164.1685,164.5641,164.1487,164.5641,3336.0
2024-07-18 10:10:00,166.53,166.85,166.42,166.42,6009.0,164.7125,165.029,164.6037,164.6037,6009.0
2024-07-18 10:15:00,166.65,166.71,166.36,166.36,6286.0,164.8312,164.8905,164.5443,164.5443,6286.0
2024-07-18 10:20:00,166.55,166.6,166.08,166.36,10164.0,164.7322,164.7817,164.2674,164.5443,10164.0
2024-07-18 10:25:00,166.36,166.47,166.26,166.45,8102.0,164.5443,164.6531,164.4454,164.6333,8102.0
2024-07-18 10:30:00,166.44,166.47,166.06,166.06,5082.0,164.6234,164.6531,164.2476,164.2476,5082.0
2024-07-18 10:35:00,165.98,166.41,165.9,166.36,4771.0,164.1685,164.5938,164.0893,164.5443,4771.0
2024-07-18 10:40:00,166.35,166.35,165.65,166.0,7193.0,164.5344,164.5344,163.8421,164.1882,7193.0
2024-07-18 10:45:00,166.06,166.06,165.28,165.43,57217.0,164.2476,164.2476,163.4761,163.6245,57217.0
2024-07-18 10:50:00,165.52,165.75,164.78,165.6,14692.0,163.7135,163.941,162.9816,163.7926,14692.0
2024-07-18 10:55:00,165.5,165.66,165.05,165.06,4072.0,163.6937,163.852,163.2486,163.2585,4072.0
2024-07-18 11:00:00,165.03,165.26,164.58,164.68,15052.0,163.2288,163.4563,162.7837,162.8827,15052.0
2024-07-18 11:05:00,164.68,164.91,164.24,164.34,8677.0,162.8827,163.1101,162.4475,162.5464,8677.0
2024-07-18 11:10:00,164.24,164.4,163.83,163.83,19035.0,162.4475,162.6057,162.0419,162.0419,19035.0
2024-07-18 11:15:00,163.79,163.94,163.36,163.5,12770.0,162.0024,162.1507,161.5771,161.7155,12770.0
2024-07-18 11:20:00,163.68,163.68,163.13,163.4,14500.0,161.8936,161.8936,161.3496,161.6166,14500.0
2024-07-18 11:25:00,163.44,163.6,163.35,163.44,7681.0,161.6562,161.8144,161.5672,161.6562,7681.0
2024-07-18 11:30:00,163.45,163.46,163.06,163.22,9382.0,161.6661,161.676,161.2803,161.4386,9382.0
2024-07-18 11:35:00,163.35,164.29,163.29,164.29,6960.0,161.5672,162.4969,161.5078,162.4969,6960.0
2024-07-18 11:40:00,164.06,164.21,163.9,164.18,2142.0,162.2694,162.4178,162.1112,162.3881,2142.0
2024-07-18 11:45:00,164.17,164.27,163.66,163.66,8990.0,162.3782,162.4771,161.8738,161.8738,8990.0
2024-07-18 11:50:00,163.69,163.91,163.64,163.65,3003.0,161.9035,162.1211,161.854,161.8639,3003.0
2024-07-18 11:55:00,163.71,163.99,163.61,163.93,4239.0,161.9232,162.2002,161.8243,162.1408,4239.0
2024-07-18 12:00:00,163.83,163.97,163.5,163.97,6261.0,162.0419,162.1804,161.7155,162.1804,6261.0
2024-07-18 12:05:00,163.93,164.3,163.83,164.24,4954.0,162.1408,162.5068,162.0419,162.4475,4954.0
2024-07-18 12:10:00,164.25,164.25,163.92,164.0,2981.0,162.4573,162.4573,162.131,162.2101,2981.0
2024-07-18 12:15:00,163.96,164.11,163.86,163.96,6971.0,162.1705,162.3189,162.0716,162.1705,6971.0
2024-07-18 12:20:00,163.9,164.1,163.81,164.03,6122.0,162.1112,162.309,162.0222,162.2397,6122.0
2024-07-18 12:25:00,164.06,164.14,163.88,164.09,8958.0,162.2694,162.3485,162.0914,162.2991,8958.0
2024-07-18 12:30:00,164.07,164.53,164.07,164.49,3403.0,162.2793,162.7343,162.2793,162.6947,3403.0
2024-07-18 12:35:00,164.57,164.79,164.31,164.66,10619.0,162.7739,162.9915,162.5167,162.8629,10619.0
2024-07-18 12:40:00,164.55,164.56,164.27,164.52,5874.0,162.7541,162.764,162.4771,162.7244,5874.0
2024-07-18 12:45:00,164.49,164.55,164.29,164.51,13656.0,162.6947,162.7541,162.4969,162.7145,13656.0
2024-07-18 12:50:00,164.55,164.55,164.27,164.34,5270.0,162.7541,162.7541,162.4771,162.5464,5270.0
2024-07-18 12:55:00,164.35,164.74,164.28,164.55,13128.0,162.5563,162.942,162.487,162.7541,13128.0
2024-07-18 13:00:00,164.59,164.87,164.53,164.74,13606.0,162.7936,163.0706,162.7343,162.942,13606.0
2024-07-18 13:05:00,164.71,164.83,164.58,164.83,2735.0,162.9123,163.031,162.7837,163.031,2735.0
2024-07-18 13:10:00,164.84,164.96,164.83,164.96,3097.0,163.0409,163.1596,163.031,163.1596,3097.0
2024-07-18 13:15:00,164.99,164.99,164.63,164.63,7262.0,163.1893,163.1893,162.8332,162.8332,7262.0
2024-07-18 13:20:00,164.66,164.92,164.66,164.79,6605.0,162.8629,163.12,162.8629,162.9915,6605.0
2024-07-18 13:25:00,164.84,164.84,164.59,164.76,4282.0,163.0409,163.0409,162.7936,162.9618,4282.0
2024-07-18 13:30:00,164.81,164.91,164.8,164.84,5188.0,163.0112,163.1101,163.0013,163.0409,5188.0
2024-07-18 13:35:00,164.83,164.84,164.57,164.63,4696.0,163.031,163.0409,162.7739,162.8332,4696.0
2024-07-18 13:40:00,164.64,164.73,164.64,164.73,821.0,162.8431,162.9321,162.8431,162.9321,821.0
2024-07-18 13:45:00,164.74,164.83,164.71,164.81,3662.0,162.942,163.031,162.9123,163.0112,3662.0
2024-07-18 13:50:00,164.8,164.81,164.56,164.72,4997.0,163.0013,163.0112,162.764,162.9222,4997.0
2024-07-18 13:55:00,164.67,164.7,164.55,164.68,3203.0,162.8728,162.9024,162.7541,162.8827,3203.0
2024-07-18 14:00:00,164.75,164.76,164.34,164.43,4293.0,162.9519,162.9618,162.5464,162.6354,4293.0
2024-07-18 14:05:00,164.49,164.62,164.49,164.6,2572.0,162.6947,162.8233,162.6947,162.8035,2572.0
2024-07-18 14:10:00,164.59,164.59,164.31,164.37,3641.0,162.7936,162.7936,162.5167,162.576,3641.0
2024-07-18 14:15:00,164.36,164.42,164.06,164.17,5097.0,162.5661,162.6255,162.2694,162.3782,5097.0
2024-07-18 14:20:00,164.17,164.2,164.01,164.15,4659.0,162.3782,162.4079,162.22,162.3584,4659.0
2024-07-18 14:25:00,164.16,164.16,163.89,163.89,3598.0,162.3683,162.3683,162.1013,162.1013,3598.0
2024-07-18 14:30:00,163.9,164.12,163.87,164.08,4499.0,162.1112,162.3288,162.0815,162.2892,4499.0
2024-07-18 14:35:00,164.08,164.25,163.98,163.98,9408.0,162.2892,162.4573,162.1903,162.1903,9408.0
2024-07-18 14:40:00,163.97,163.98,163.72,163.86,1819.0,162.1804,162.1903,161.9331,162.0716,1819.0
2024-07-18 14:45:00,163.83,163.9,163.75,163.75,3083.0,162.0419,162.1112,161.9628,161.9628,3083.0
2024-07-18 14:50:00,163.83,163.94,163.65,163.87,7532.0,162.0419,162.1507,161.8639,162.0815,7532.0
2024-07-18 14:55:00,163.87,163.87,163.63,163.67,6522.0,162.0815,162.0815,161.8441,161.8837,6522.0
2024-07-18 15:00:00,163.67,163.84,163.66,163.66,6680.0,161.8837,162.0518,161.8738,161.8738,6680.0
2024-07-18 15:05:00,163.68,163.74,163.54,163.71,3075.0,161.8936,161.9529,161.7551,161.9232,3075.0
2024-07-18 15:10:00,163.67,163.69,163.38,163.49,7798.0,161.8837,161.9035,161.5968,161.7056,7798.0
2024-07-18 15:15:00,163.49,163.61,163.37,163.42,10548.0,161.7056,161.8243,161.587,161.6364,10548.0
2024-07-18 15:20:00,163.35,163.39,163.24,163.35,6325.0,161.5672,161.6067,161.4584,161.5672,6325.0
2024-07-18 15:25:00,163.27,163.45,163.2,163.22,8930.0,161.488,161.6661,161.4188,161.4386,8930.0
2024-07-18 15:30:00,163.24,163.58,163.19,163.44,13397.0,161.4584,161.7947,161.4089,161.6562,13397.0
2024-07-18 15:35:00,163.55,163.67,163.4,163.58,11912.0,161.765,161.8837,161.6166,161.7947,11912.0
2024-07-18 15:40:00,163.65,163.95,163.65,163.89,14450.0,161.8639,162.1606,161.8639,162.1013,14450.0
2024-07-18 15:45:00,163.89,164.33,163.88,164.33,13861.0,162.1013,162.5365,162.0914,162.5365,13861.0
2024-07-18 15:50:00,164.34,164.5,163.7,163.7,33095.0,162.5464,162.7046,161.9134,161.9134,33095.0
2024-07-18 15:55:00,163.75,164.33,163.75,164.19,100204.0,161.9628,162.5365,161.9628,162.398,100204.0
2024-07-19 09:30:00,165.97,167.67,165.93,166.56,100146.0,164.1586,165.84,164.119,164.7421,100146.0
2024-07-19 09:35:00,166.24,167.58,166.17,167.58,28863.0,164.4256,165.751,164.3564,165.751,28863.0
2024-07-19 09:40:00,167.52,168.28,167.37,167.5,15189.0,165.6917,166.4434,165.5433,165.6719,15189.0
2024-07-19 09:45:00,167.07,167.98,167.0,167.47,13185.0,165.2466,166.1466,165.1773,165.6422,13185.0
2024-07-19 09:50:00,167.4,167.87,167.4,167.8,4509.0,165.573,166.0378,165.573,165.9686,4509.0
2024-07-19 09:55:00,168.05,168.53,167.89,168.22,11852.0,166.2159,166.6906,166.0576,166.384,11852.0
2024-07-19 10:00:00,168.26,168.88,168.13,168.5,8437.0,166.4236,167.0368,166.295,166.661,8437.0
2024-07-19 10:05:00,168.5,168.73,168.21,168.51,9144.0,166.661,166.8885,166.3741,166.6709,9144.0
2024-07-19 10:10:00,168.38,169.0,168.38,168.57,10596.0,166.5423,167.1555,166.5423,166.7302,10596.0
2024-07-19 10:15:00,168.74,168.81,168.31,168.81,8436.0,166.8983,166.9676,166.473,166.9676,8436.0
2024-07-19 10:20:00,168.63,168.67,168.33,168.62,7608.0,166.7895,166.8291,166.4928,166.7797,7608.0
2024-07-19 10:25:00,168.7,168.7,168.07,168.23,7848.0,166.8588,166.8588,166.2357,166.3939,7848.0
2024-07-19 10:30:00,168.29,168.7,168.29,168.69,10077.0,166.4533,166.8588,166.4533,166.8489,10077.0
2024-07-19 10:35:00,168.7,168.73,168.17,168.21,7859.0,166.8588,166.8885,166.3346,166.3741,7859.0
2024-07-19 10:40:00,168.18,168.18,167.63,167.68,6164.0,166.3445,166.3445,165.8005,165.8499,6164.0
2024-07-19 10:45:00,167.68,167.69,167.46,167.47,7058.0,165.8499,165.8598,165.6323,165.6422,7058.0
2024-07-19 10:50:00,167.56,167.56,166.5,166.58,12629.0,165.7312,165.7312,164.6828,164.7619,12629.0
2024-07-19 10:55:00,166.71,166.9,166.5,166.81,5861.0,164.8905,165.0784,164.6828,164.9894,5861.0
2024-07-19 11:00:00,166.81,167.13,166.8,166.89,8893.0,164.9894,165.3059,164.9795,165.0685,8893.0
2024-07-19 11:05:00,166.97,167.43,166.96,167.16,8779.0,165.1477,165.6026,165.1378,165.3356,8779.0
2024-07-19 11:10:00,167.05,167.27,166.89,166.95,5205.0,165.2268,165.4444,165.0685,165.1279,5205.0
2024-07-19 11:15:00,166.88,167.21,166.86,167.13,11502.0,165.0586,165.385,165.0389,165.3059,11502.0
2024-07-19 11:20:00,167.19,167.35,167.12,167.35,4379.0,165.3653,165.5235,165.296,165.5235,4379.0
2024-07-19 11:25:00,167.34,167.34,166.93,167.07,4579.0,165.5136,165.5136,165.1081,165.2466,4579.0
2024-07-19 11:30:00,167.17,167.18,166.94,167.18,3423.0,165.3455,165.3554,165.118,165.3554,3423.0
2024-07-19 11:35:00,167.16,167.2,166.93,166.96,4346.0,165.3356,165.3752,165.1081,165.1378,4346.0
2024-07-19 11:40:00,167.07,167.23,166.94,167.0,10454.0,165.2466,165.4048,165.118,165.1773,10454.0
2024-07-19 11:45:00,167.11,167.2,167.06,167.16,1900.0,165.2861,165.3752,165.2367,165.3356,1900.0
2024-07-19 11:50:00,167.2,167.22,166.93,167.02,2955.0,165.3752,165.3949,165.1081,165.1971,2955.0
2024-07-19 11:55:00,166.92,167.24,166.87,167.17,5463.0,165.0982,165.4147,165.0488,165.3455,5463.0
2024-07-19 12:00:00,167.17,167.38,167.16,167.27,31588.0,165.3455,165.5532,165.3356,165.4444,31588.0
2024-07-19 12:05:00,167.37,167.46,167.13,167.4,7728.0,165.5433,165.6323,165.3059,165.573,7728.0
2024-07-19 12:10:00,167.44,167.83,167.35,167.83,12240.0,165.6125,165.9983,165.5235,165.9983,12240.0
2024-07-19 12:15:00,168.0,168.08,167.57,167.58,3135.0,166.1664,166.2455,165.7411,165.751,3135.0
2024-07-19 12:20:00,167.6,167.7,167.36,167.36,2169.0,165.7708,165.8697,165.5334,165.5334,2169.0
2024-07-19 12:25:00,167.42,167.58,167.27,167.42,5882.0,165.5928,165.751,165.4444,165.5928,5882.0
2024-07-19 12:30:00,167.44,167.52,167.31,167.46,3397.0,165.6125,165.6917,165.484,165.6323,3397.0
2024-07-19 12:35:00,167.4,167.48,167.29,167.4,5977.0,165.573,165.6521,165.4642,165.573,5977.0
2024-07-19 12:40:00,167.41,167.5,167.33,167.39,3464.0,165.5829,165.6719,165.5037,165.5631,3464.0
2024-07-19 12:45:00,167.34,167.43,167.15,167.15,3037.0,165.5136,165.6026,165.3257,165.3257,3037.0
2024-07-19 12:50:00,167.06,167.25,167.06,167.25,2454.0,165.2367,165.4246,165.2367,165.4246,2454.0
2024-07-19 12:55:00,167.34,167.5,167.34,167.44,1400.0,165.5136,165.6719,165.5136,165.6125,1400.0
2024-07-19 13:00:00,167.53,167.53,167.13,167.28,3001.0,165.7016,165.7016,165.3059,165.4543,3001.0
2024-07-19 13:05:00,167.36,167.51,167.34,167.49,19801.0,165.5334,165.6818,165.5136,165.662,19801.0
2024-07-19 13:10:00,167.56,167.59,167.47,167.54,2312.0,165.7312,165.7609,165.6422,165.7114,2312.0
2024-07-19 13:15:00,167.62,167.7,167.24,167.24,4526.0,165.7906,165.8697,165.4147,165.4147,4526.0
2024-07-19 13:20:00,167.11,167.27,167.01,167.17,2208.0,165.2861,165.4444,165.1872,165.3455,2208.0
2024-07-19 13:25:00,167.18,167.19,166.95,166.95,733.0,165.3554,165.3653,165.1279,165.1279,733.0
2024-07-19 13:30:00,166.95,167.22,166.83,167.22,6893.0,165.1279,165.3949,165.0092,165.3949,6893.0
2024-07-19 13:35:00,167.14,167.45,167.11,167.36,5287.0,165.3158,165.6224,165.2861,165.5334,5287.0
2024-07-19 13:40:00,167.37,167.37,167.21,167.28,1800.0,165.5433,165.5433,165.385,165.4543,1800.0
2024-07-19 13:45:00,167.37,167.49,167.37,167.49,5527.0,165.5433,165.662,165.5433,165.662,5527.0
2024-07-19 13:50:00,167.52,167.52,167.33,167.36,6249.0,165.6917,165.6917,165.5037,165.5334,6249.0
2024-07-19 13:55:00,167.36,167.53,167.35,167.5,2805.0,165.5334,165.7016,165.5235,165.6719,2805.0
2024-07-19 14:00:00,167.48,167.57,167.29,167.37,6251.0,165.6521,165.7411,165.4642,165.5433,6251.0
2024-07-19 14:05:00,167.37,167.37,167.29,167.36,2440.0,165.5433,165.5433,165.4642,165.5334,2440.0
2024-07-19 14:10:00,167.36,167.51,167.29,167.5,4779.0,165.5334,165.6818,165.4642,165.6719,4779.0
2024-07-19 14:15:00,167.5,167.5,167.17,167.18,8450.0,165.6719,165.6719,165.3455,165.3554,8450.0
2024-07-19 14:20:00,167.34,167.34,167.16,167.29,10343.0,165.5136,165.5136,165.3356,165.4642,10343.0
2024-07-19 14:25:00,167.29,167.35,167.17,167.19,13728.0,165.4642,165.5235,165.3455,165.3653,13728.0
2024-07-19 14:30:00,167.25,167.44,167.12,167.42,6214.0,165.4246,165.6125,165.296,165.5928,6214.0
2024-07-19 14:35:00,167.44,167.57,167.34,167.39,4030.0,165.6125,165.7411,165.5136,165.5631,4030.0
2024-07-19 14:40:00,167.39,167.61,167.38,167.48,2617.0,165.5631,165.7807,165.5532,165.6521,2617.0
2024-07-19 14:45:00,167.46,167.64,167.4,167.64,7009.0,165.6323,165.8103,165.573,165.8103,7009.0
2024-07-19 14:50:00,167.64,167.74,167.52,167.6,5653.0,165.8103,165.9093,165.6917,165.7708,5653.0
2024-07-19 14:55:00,167.66,167.66,167.48,167.61,4406.0,165.8301,165.8301,165.6521,165.7807,4406.0
2024-07-19 15:00:00,167.66,167.77,167.65,167.77,3476.0,165.8301,165.9389,165.8202,165.9389,3476.0
2024-07-19 15:05:00,167.7,167.87,167.67,167.85,8735.0,165.8697,166.0378,165.84,166.0181,8735.0
2024-07-19 15:10:00,167.9,167.98,167.83,167.91,3470.0,166.0675,166.1466,165.9983,166.0774,3470.0
2024-07-19 15:15:00,167.9,167.9,167.65,167.86,6243.0,166.0675,166.0675,165.8202,166.0279,6243.0
2024-07-19 15:20:00,167.82,167.82,167.57,167.63,6731.0,165.9884,165.9884,165.7411,165.8005,6731.0
2024-07-19 15:25:00,167.67,167.8,167.61,167.78,6565.0,165.84,165.9686,165.7807,165.9488,6565.0
2024-07-19 15:30:00,167.78,167.87,167.65,167.7,13559.0,165.9488,166.0378,165.8202,165.8697,13559.0
2024-07-19 15:35:00,167.75,167.95,167.7,167.88,8448.0,165.9191,166.117,165.8697,166.0477,8448.0
2024-07-19 15:40:00,167.94,168.06,167.87,167.92,14078.0,166.1071,166.2258,166.0378,166.0873,14078.0
2024-07-19 15:45:00,167.96,168.15,167.91,167.95,21492.0,166.1269,166.3148,166.0774,166.117,21492.0
2024-07-19 15:50:00,167.92,168.3,167.92,168.22,31247.0,166.0873,166.4631,166.0873,166.384,31247.0
2024-07-19 15:55:00,168.21,168.49,168.05,168.34,89765.0,166.3741,166.6511,166.2159,166.5027,89765.0
2024-07-22 09:30:00,167.24,167.56,165.5,166.83,39699.0,165.4147,165.7312,163.6937,165.0092,39699.0
2024-07-22 09:35:00,167.12,167.67,167.08,167.23,11798.0,165.296,165.84,165.2565,165.4048,11798.0
2024-07-22 09:40:00,167.25,167.73,166.79,167.11,9041.0,165.4246,165.8994,164.9696,165.2861,9041.0
2024-07-22 09:45:00,167.21,167.84,167.05,167.77,7655.0,165.385,166.0082,165.2268,165.9389,7655.0
2024-07-22 09:50:00,167.78,168.0,167.08,167.28,4731.0,165.9488,166.1664,165.2565,165.4543,4731.0
2024-07-22 09:55:00,167.12,167.6,167.05,167.28,11715.0,165.296,165.7708,165.2268,165.4543,11715.0
2024-07-22 10:00:00,167.32,167.32,166.46,166.46,21743.0,165.4938,165.4938,164.6432,164.6432,21743.0
2024-07-22 10:05:00,166.64,167.5,166.47,167.38,10761.0,164.8213,165.6719,164.6531,165.5532,10761.0
2024-07-22 10:10:00,167.37,168.27,167.35,168.27,9010.0,165.5433,166.4335,165.5235,166.4335,9010.0
2024-07-22 10:15:00,168.25,168.25,167.59,167.88,9060.0,166.4137,166.4137,165.7609,166.0477,9060.0
2024-07-22 10:20:00,168.17,168.23,167.91,168.02,6920.0,166.3346,166.3939,166.0774,166.1862,6920.0
2024-07-22 10:25:00,168.15,168.29,167.97,168.22,5181.0,166.3148,166.4533,166.1367,166.384,5181.0
2024-07-22 10:30:00,168.2,168.32,168.04,168.25,8457.0,166.3642,166.4829,166.206,166.4137,8457.0
2024-07-22 10:35:00,168.24,168.68,168.24,168.68,4663.0,166.4038,166.839,166.4038,166.839,4663.0
2024-07-22 10:40:00,168.6,168.86,168.38,168.75,8577.0,166.7599,167.017,166.5423,166.9082,8577.0
2024-07-22 10:45:00,168.7,168.71,168.51,168.54,3503.0,166.8588,166.8687,166.6709,166.7005,3503.0
2024-07-22 10:50:00,168.47,169.0,168.35,169.0,9711.0,166.6313,167.1555,166.5126,167.1555,9711.0
2024-07-22 10:55:00,169.06,169.38,169.0,169.03,6758.0,167.2149,167.5314,167.1555,167.1852,6758.0
2024-07-22 11:00:00,169.17,169.41,169.12,169.39,3452.0,167.3237,167.561,167.2742,167.5412,3452.0
2024-07-22 11:05:00,169.4,169.48,169.02,169.05,7100.0,167.5511,167.6303,167.1753,167.205,7100.0
2024-07-22 11:10:00,169.0,169.5,169.0,169.5,5175.0,167.1555,167.65,167.1555,167.65,5175.0
2024-07-22 11:15:00,169.43,169.52,169.13,169.24,8452.0,167.5808,167.6698,167.2841,167.3929,8452.0
2024-07-22 11:20:00,169.35,169.46,169.15,169.2,2680.0,167.5017,167.6105,167.3039,167.3533,2680.0
2024-07-22 11:25:00,169.17,169.36,168.92,169.14,10705.0,167.3237,167.5116,167.0764,167.294,10705.0
2024-07-22 11:30:00,169.02,169.04,168.65,169.04,10390.0,167.1753,167.1951,166.8093,167.1951,10390.0
2024-07-22 11:35:00,168.96,168.98,168.63,168.78,13610.0,167.1159,167.1357,166.7895,166.9379,13610.0
2024-07-22 11:40:00,168.7,168.7,168.51,168.6,4170.0,166.8588,166.8588,166.6709,166.7599,4170.0
2024-07-22 11:45:00,168.57,168.62,168.32,168.47,18688.0,166.7302,166.7797,166.4829,166.6313,18688.0
2024-07-22 11:50:00,168.45,168.55,168.3,168.55,5028.0,166.6115,166.7104,166.4631,166.7104,5028.0
2024-07-22 11:55:00,168.52,168.67,168.42,168.44,16357.0,166.6807,166.8291,166.5818,166.6016,16357.0
2024-07-22 12:00:00,168.5,168.67,168.42,168.42,12022.0,166.661,166.8291,166.5818,166.5818,12022.0
2024-07-22 12:05:00,168.42,168.54,168.29,168.47,4931.0,166.5818,166.7005,166.4533,166.6313,4931.0
2024-07-22 12:10:00,168.52,168.52,168.3,168.4,4212.0,166.6807,166.6807,166.4631,166.5621,4212.0
2024-07-22 12:15:00,168.34,168.54,168.29,168.33,5344.0,166.5027,166.7005,166.4533,166.4928,5344.0
2024-07-22 12:20:00,168.32,168.64,168.32,168.47,5590.0,166.4829,166.7994,166.4829,166.6313,5590.0
2024-07-22 12:25:00,168.51,168.72,168.46,168.65,4320.0,166.6709,166.8786,166.6214,166.8093,4320.0
2024-07-22 12:30:00,168.59,168.67,168.37,168.53,5481.0,166.75,166.8291,166.5324,166.6906,5481.0
2024-07-22 12:35:00,168.62,168.98,168.62,168.86,5145.0,166.7797,167.1357,166.7797,167.017,5145.0
2024-07-22 12:40:00,168.89,168.94,168.53,168.59,7485.0,167.0467,167.0962,166.6906,166.75,7485.0
2024-07-22 12:45:00,168.64,168.73,168.54,168.54,2824.0,166.7994,166.8885,166.7005,166.7005,2824.0
2024-07-22 12:50:00,168.61,168.94,168.61,168.94,5827.0,166.7698,167.0962,166.7698,167.0962,5827.0
2024-07-22 12:55:00,168.94,169.04,168.92,168.97,2430.0,167.0962,167.1951,167.0764,167.1258,2430.0
2024-07-22 13:00:00,168.99,169.12,168.99,169.11,1483.0,167.1456,167.2742,167.1456,167.2643,1483.0
2024-07-22 13:05:00,169.19,169.21,169.03,169.12,3374.0,167.3434,167.3632,167.1852,167.2742,3374.0
2024-07-22 13:10:00,169.13,169.15,169.0,169.09,5468.0,167.2841,167.3039,167.1555,167.2445,5468.0
2024-07-22 13:15:00,169.05,169.27,169.03,169.14,3928.0,167.205,167.4226,167.1852,167.294,3928.0
2024-07-22 13:20:00,169.12,169.21,168.98,169.21,9336.0,167.2742,167.3632,167.1357,167.3632,9336.0
2024-07-22 13:25:00,169.28,169.29,169.12,169.23,3515.0,167.4325,167.4423,167.2742,167.383,3515.0
2024-07-22 13:30:00,169.25,169.5,169.16,169.35,6402.0,167.4028,167.65,167.3138,167.5017,6402.0
2024-07-22 13:35:00,169.31,169.31,169.13,169.31,4014.0,167.4621,167.4621,167.2841,167.4621,4014.0
2024-07-22 13:40:00,169.37,169.37,169.15,169.19,2057.0,167.5215,167.5215,167.3039,167.3434,2057.0
2024-07-22 13:45:00,169.31,169.31,169.07,169.17,2220.0,167.4621,167.4621,167.2247,167.3237,2220.0
2024-07-22 13:50:00,169.17,169.17,169.06,169.06,2241.0,167.3237,167.3237,167.2149,167.2149,2241.0
2024-07-22 13:55:00,169.11,169.22,169.0,169.08,10976.0,167.2643,167.3731,167.1555,167.2346,10976.0
2024-07-22 14:00:00,169.08,169.13,168.95,169.0,6421.0,167.2346,167.2841,167.1061,167.1555,6421.0
2024-07-22 14:05:00,169.0,169.14,169.0,169.06,5472.0,167.1555,167.294,167.1555,167.2149,5472.0
2024-07-22 14:10:00,169.08,169.22,168.85,168.86,6968.0,167.2346,167.3731,167.0071,167.017,6968.0
2024-07-22 14:15:00,169.03,169.06,168.89,169.03,2525.0,167.1852,167.2149,167.0467,167.1852,2525.0
2024-07-22 14:20:00,169.0,169.16,168.96,169.16,6994.0,167.1555,167.3138,167.1159,167.3138,6994.0
2024-07-22 14:25:00,169.09,169.13,168.97,168.97,2857.0,167.2445,167.2841,167.1258,167.1258,2857.0
2024-07-22 14:30:00,168.99,169.11,168.92,169.0,5176.0,167.1456,167.2643,167.0764,167.1555,5176.0
2024-07-22 14:35:00,168.94,168.98,168.86,168.98,2450.0,167.0962,167.1357,167.017,167.1357,2450.0
2024-07-22 14:40:00,168.99,169.06,168.9,169.06,3608.0,167.1456,167.2149,167.0566,167.2149,3608.0
2024-07-22 14:45:00,168.94,168.94,168.77,168.89,3952.0,167.0962,167.0962,166.928,167.0467,3952.0
2024-07-22 14:50:00,168.88,169.03,168.87,168.91,3706.0,167.0368,167.1852,167.0269,167.0665,3706.0
2024-07-22 14:55:00,168.96,169.1,168.9,168.9,8007.0,167.1159,167.2544,167.0566,167.0566,8007.0
2024-07-22 15:00:00,168.85,168.85,168.53,168.84,8921.0,167.0071,167.0071,166.6906,166.9973,8921.0
2024-07-22 15:05:00,168.85,168.91,168.7,168.81,4364.0,167.0071,167.0665,166.8588,166.9676,4364.0
2024-07-22 15:10:00,168.86,168.86,168.51,168.52,4877.0,167.017,167.017,166.6709,166.6807,4877.0
2024-07-22 15:15:00,168.59,168.63,168.47,168.51,3203.0,166.75,166.7895,166.6313,166.6709,3203.0
2024-07-22 15:20:00,168.49,168.56,168.36,168.55,7816.0,166.6511,166.7203,166.5225,166.7104,7816.0
2024-07-22 15:25:00,168.55,168.74,168.48,168.68,8027.0,166.7104,166.8983,166.6412,166.839,8027.0
2024-07-22 15:30:00,168.65,168.66,168.33,168.43,16607.0,166.8093,166.8192,166.4928,166.5917,16607.0
2024-07-22 15:35:00,168.4,168.65,168.36,168.65,12082.0,166.5621,166.8093,166.5225,166.8093,12082.0
2024-07-22 15:40:00,168.64,168.79,168.55,168.79,14726.0,166.7994,166.9478,166.7104,166.9478,14726.0
2024-07-22 15:45:00,168.79,168.82,168.57,168.61,15954.0,166.9478,166.9775,166.7302,166.7698,15954.0
2024-07-22 15:50:00,168.57,168.93,168.56,168.71,29513.0,166.7302,167.0863,166.7203,166.8687,29513.0
2024-07-22 15:55:00,168.74,168.86,168.41,168.56,114181.0,166.8983,167.017,166.5719,166.7203,114181.0
2024-07-23 09:30:00,168.24,169.95,168.13,169.86,21726.0,166.4038,168.0951,166.295,168.0061,21726.0
2024-07-23 09:35:00,169.68,170.21,169.47,169.84,36595.0,167.8281,168.3523,167.6204,167.9863,36595.0
2024-07-23 09:40:00,169.71,170.66,169.68,170.66,28808.0,167.8578,168.7974,167.8281,168.7974,28808.0
2024-07-23 09:45:00,170.7,170.73,169.81,170.11,14170.0,168.837,168.8666,167.9567,168.2534,14170.0
2024-07-23 09:50:00,169.93,170.52,169.78,169.78,16108.0,168.0754,168.6589,167.927,167.927,16108.0
2024-07-23 09:55:00,169.85,170.94,169.83,170.51,31445.0,167.9962,169.0743,167.9764,168.649,31445.0
2024-07-23 10:00:00,170.61,171.42,170.26,170.97,29907.0,168.7479,169.5491,168.4018,169.104,29907.0
2024-07-23 10:05:00,171.11,171.88,171.04,171.59,25138.0,169.2425,170.0041,169.1732,169.7172,25138.0
2024-07-23 10:10:00,171.52,172.69,171.35,172.62,28665.0,169.648,170.8052,169.4799,170.736,28665.0
2024-07-23 10:15:00,172.71,172.95,172.52,172.81,20861.0,170.825,171.0624,170.6371,170.9239,20861.0
2024-07-23 10:20:00,172.73,172.85,172.44,172.57,8929.0,170.8448,170.9635,170.558,170.6865,8929.0
2024-07-23 10:25:00,172.59,172.9,172.37,172.83,5900.0,170.7063,171.0129,170.4887,170.9437,5900.0
2024-07-23 10:30:00,172.83,173.37,172.47,172.5,18421.0,170.9437,171.4778,170.5876,170.6173,18421.0
2024-07-23 10:35:00,172.47,172.72,172.1,172.25,7077.0,170.5876,170.8349,170.2217,170.37,7077.0
2024-07-23 10:40:00,172.31,172.37,171.88,171.9,9106.0,170.4294,170.4887,170.0041,170.0239,9106.0
2024-07-23 10:45:00,171.97,171.97,171.12,171.15,22007.0,170.0931,170.0931,169.2524,169.282,22007.0
2024-07-23 10:50:00,171.22,171.36,170.69,170.7,14929.0,169.3513,169.4897,168.8271,168.837,14929.0
2024-07-23 10:55:00,170.79,171.42,170.7,171.3,5335.0,168.926,169.5491,168.837,169.4304,5335.0
2024-07-23 11:00:00,171.3,171.48,171.25,171.33,4083.0,169.4304,169.6084,169.3809,169.4601,4083.0
2024-07-23 11:05:00,171.43,171.91,171.26,171.91,5950.0,169.559,170.0337,169.3908,170.0337,5950.0
2024-07-23 11:10:00,171.85,172.34,171.85,172.34,11271.0,169.9744,170.4591,169.9744,170.4591,11271.0
2024-07-23 11:15:00,172.34,172.42,171.86,172.16,13174.0,170.4591,170.5382,169.9843,170.281,13174.0
2024-07-23 11:20:00,172.35,172.35,172.09,172.13,7900.0,170.4689,170.4689,170.2118,170.2513,7900.0
2024-07-23 11:25:00,172.13,172.23,172.03,172.07,3656.0,170.2513,170.3503,170.1524,170.192,3656.0
2024-07-23 11:30:00,172.11,172.49,171.69,172.49,31829.0,170.2316,170.6074,169.8161,170.6074,31829.0
2024-07-23 11:35:00,172.48,172.71,172.15,172.54,16575.0,170.5975,170.825,170.2711,170.6569,16575.0
2024-07-23 11:40:00,172.7,172.7,172.18,172.33,5703.0,170.8151,170.8151,170.3008,170.4492,5703.0
2024-07-23 11:45:00,172.39,172.4,171.96,172.23,7545.0,170.5085,170.5184,170.0832,170.3503,7545.0
2024-07-23 11:50:00,172.18,172.31,171.8,171.8,7524.0,170.3008,170.4294,169.9249,169.9249,7524.0
2024-07-23 11:55:00,171.85,172.29,171.84,172.29,6467.0,169.9744,170.4096,169.9645,170.4096,6467.0
2024-07-23 12:00:00,172.22,172.4,172.14,172.15,10252.0,170.3404,170.5184,170.2612,170.2711,10252.0
2024-07-23 12:05:00,172.25,172.34,172.09,172.22,3592.0,170.37,170.4591,170.2118,170.3404,3592.0
2024-07-23 12:10:00,172.22,172.29,171.91,171.92,5961.0,170.3404,170.4096,170.0337,170.0436,5961.0
2024-07-23 12:15:00,172.0,172.07,171.81,171.87,10538.0,170.1228,170.192,169.9348,169.9942,10538.0
2024-07-23 12:20:00,171.87,171.87,171.01,171.15,26563.0,169.9942,169.9942,169.1436,169.282,26563.0
2024-07-23 12:25:00,171.24,171.37,170.88,171.35,27904.0,169.3711,169.4996,169.015,169.4799,27904.0
2024-07-23 12:30:00,171.24,171.31,171.05,171.15,10826.0,169.3711,169.4403,169.1831,169.282,10826.0
2024-07-23 12:35:00,171.15,171.32,171.15,171.17,6522.0,169.282,169.4502,169.282,169.3018,6522.0
2024-07-23 12:40:00,171.24,171.36,171.11,171.2,7489.0,169.3711,169.4897,169.2425,169.3315,7489.0
2024-07-23 12:45:00,171.2,171.36,171.14,171.3,6704.0,169.3315,169.4897,169.2722,169.4304,6704.0
2024-07-23 12:50:00,171.36,171.51,171.24,171.32,5050.0,169.4897,169.6381,169.3711,169.4502,5050.0
2024-07-23 12:55:00,171.39,171.43,171.15,171.29,8265.0,169.5194,169.559,169.282,169.4205,8265.0
2024-07-23 13:00:00,171.29,171.31,171.06,171.22,12981.0,169.4205,169.4403,169.193,169.3513,12981.0
2024-07-23 13:05:00,171.22,171.45,171.22,171.22,9106.0,169.3513,169.5788,169.3513,169.3513,9106.0
2024-07-23 13:10:00,171.34,171.45,171.29,171.31,5699.0,169.47,169.5788,169.4205,169.4403,5699.0
2024-07-23 13:15:00,171.3,171.41,171.05,171.3,19757.0,169.4304,169.5392,169.1831,169.4304,19757.0
2024-07-23 13:20:00,171.21,171.6,171.21,171.47,16182.0,169.3414,169.7271,169.3414,169.5985,16182.0
2024-07-23 13:25:00,171.5,171.61,171.34,171.5,28003.0,169.6282,169.737,169.47,169.6282,28003.0
2024-07-23 13:30:00,171.49,171.49,171.2,171.28,8735.0,169.6183,169.6183,169.3315,169.4106,8735.0
2024-07-23 13:35:00,171.21,171.39,171.16,171.39,10278.0,169.3414,169.5194,169.2919,169.5194,10278.0
2024-07-23 13:40:00,171.39,171.49,171.2,171.49,17882.0,169.5194,169.6183,169.3315,169.6183,17882.0
2024-07-23 13:45:00,171.4,171.99,171.39,171.82,4075.0,169.5293,170.1129,169.5194,169.9447,4075.0
2024-07-23 13:50:00,171.86,171.9,171.74,171.81,5256.0,169.9843,170.0239,169.8656,169.9348,5256.0
2024-07-23 13:55:00,171.83,172.05,171.78,171.92,14399.0,169.9546,170.1722,169.9052,170.0436,14399.0
2024-07-23 14:00:00,171.84,171.91,171.78,171.84,2125.0,169.9645,170.0337,169.9052,169.9645,2125.0
2024-07-23 14:05:00,171.84,171.84,171.7,171.72,6913.0,169.9645,169.9645,169.826,169.8458,6913.0
2024-07-23 14:10:00,171.67,171.81,171.64,171.72,3825.0,169.7964,169.9348,169.7667,169.8458,3825.0
2024-07-23 14:15:00,171.72,171.86,171.71,171.78,8523.0,169.8458,169.9843,169.8359,169.9052,8523.0
2024-07-23 14:20:00,171.85,171.94,171.77,171.94,8179.0,169.9744,170.0634,169.8953,170.0634,8179.0
2024-07-23 14:25:00,171.86,171.86,171.28,171.37,10442.0,169.9843,169.9843,169.4106,169.4996,10442.0
2024-07-23 14:30:00,171.47,171.54,171.26,171.26,7486.0,169.5985,169.6678,169.3908,169.3908,7486.0
2024-07-23 14:35:00,171.33,171.51,171.2,171.5,8799.0,169.4601,169.6381,169.3315,169.6282,8799.0
2024-07-23 14:40:00,171.41,171.51,171.4,171.51,4224.0,169.5392,169.6381,169.5293,169.6381,4224.0
2024-07-23 14:45:00,171.43,171.74,171.42,171.54,7234.0,169.559,169.8656,169.5491,169.6678,7234.0
2024-07-23 14:50:00,171.53,171.61,171.21,171.3,7667.0,169.6579,169.737,169.3414,169.4304,7667.0
2024-07-23 14:55:00,171.31,171.36,171.23,171.31,5230.0,169.4403,169.4897,169.3612,169.4403,5230.0
2024-07-23 15:00:00,171.26,171.47,171.26,171.42,7764.0,169.3908,169.5985,169.3908,169.5491,7764.0
2024-07-23 15:05:00,171.45,171.51,171.38,171.41,2396.0,169.5788,169.6381,169.5095,169.5392,2396.0
2024-07-23 15:10:00,171.4,171.5,171.37,171.45,4702.0,169.5293,169.6282,169.4996,169.5788,4702.0
2024-07-23 15:15:00,171.45,171.5,171.33,171.36,6642.0,169.5788,169.6282,169.4601,169.4897,6642.0
2024-07-23 15:20:00,171.42,171.54,171.35,171.52,5380.0,169.5491,169.6678,169.4799,169.648,5380.0
2024-07-23 15:25:00,171.52,171.59,171.41,171.47,7403.0,169.648,169.7172,169.5392,169.5985,7403.0
2024-07-23 15:30:00,171.47,171.47,171.08,171.16,21654.0,169.5985,169.5985,169.2128,169.2919,21654.0
2024-07-23 15:35:00,171.16,171.18,170.9,170.91,11244.0,169.2919,169.3117,169.0348,169.0447,11244.0
2024-07-23 15:40:00,170.88,170.91,170.59,170.71,13481.0,169.015,169.0447,168.7282,168.8468,13481.0
2024-07-23 15:45:00,170.69,170.77,170.43,170.43,18161.0,168.8271,168.9062,168.5699,168.5699,18161.0
2024-07-23 15:50:00,170.43,170.57,170.07,170.12,32403.0,168.5699,168.7084,168.2138,168.2633,32403.0
2024-07-23 15:55:00,170.16,170.82,170.1,170.74,120449.0,168.3028,168.9556,168.2435,168.8765,120449.0
2024-07-24 09:30:00,169.59,171.0,169.11,169.99,39010.0,167.7391,169.1337,167.2643,168.1347,39010.0
2024-07-24 09:35:00,170.0,170.1,168.98,169.02,12979.0,168.1446,168.2435,167.1357,167.1753,12979.0
2024-07-24 09:40:00,169.08,169.75,168.7,169.33,10493.0,167.2346,167.8973,166.8588,167.4819,10493.0
2024-07-24 09:45:00,169.33,169.67,168.7,169.03,21632.0,167.4819,167.8182,166.8588,167.1852,21632.0
2024-07-24 09:50:00,168.85,168.95,167.22,167.79,32950.0,167.0071,167.1061,165.3949,165.9587,32950.0
2024-07-24 09:55:00,167.79,167.86,167.2,167.29,14329.0,165.9587,166.0279,165.3752,165.4642,14329.0
2024-07-24 10:00:00,167.15,167.85,166.87,167.72,14930.0,165.3257,166.0181,165.0488,165.8895,14930.0
2024-07-24 10:05:00,167.71,167.71,167.29,167.4,18610.0,165.8796,165.8796,165.4642,165.573,18610.0
2024-07-24 10:10:00,167.4,167.57,167.17,167.21,17727.0,165.573,165.7411,165.3455,165.385,17727.0
2024-07-24 10:15:00,167.2,167.68,167.11,167.68,12968.0,165.3752,165.8499,165.2861,165.8499,12968.0
2024-07-24 10:20:00,167.55,167.93,167.43,167.59,6554.0,165.7213,166.0972,165.6026,165.7609,6554.0
2024-07-24 10:25:00,167.74,168.2,167.61,168.12,12720.0,165.9093,166.3642,165.7807,166.2851,12720.0
2024-07-24 10:30:00,168.1,168.57,168.01,168.26,12907.0,166.2653,166.7302,166.1763,166.4236,12907.0
2024-07-24 10:35:00,168.36,168.61,168.26,168.27,7367.0,166.5225,166.7698,166.4236,166.4335,7367.0
2024-07-24 10:40:00,168.35,168.85,168.3,168.62,11755.0,166.5126,167.0071,166.4631,166.7797,11755.0
2024-07-24 10:45:00,168.59,168.8,168.21,168.8,10620.0,166.75,166.9577,166.3741,166.9577,10620.0
2024-07-24 10:50:00,168.81,168.82,168.45,168.53,7939.0,166.9676,166.9775,166.6115,166.6906,7939.0
2024-07-24 10:55:00,168.52,168.79,168.32,168.5,5763.0,166.6807,166.9478,166.4829,166.661,5763.0
2024-07-24 11:00:00,168.4,168.51,168.21,168.4,9188.0,166.5621,166.6709,166.3741,166.5621,9188.0
2024-07-24 11:05:00,168.36,168.4,167.9,167.91,16270.0,166.5225,166.5621,166.0675,166.0774,16270.0
2024-07-24 11:10:00,167.89,168.02,167.73,168.01,7303.0,166.0576,166.1862,165.8994,166.1763,7303.0
2024-07-24 11:15:00,168.01,168.15,167.56,167.67,6420.0,166.1763,166.3148,165.7312,165.84,6420.0
2024-07-24 11:20:00,167.66,167.85,167.46,167.85,9556.0,165.8301,166.0181,165.6323,166.0181,9556.0
2024-07-24 11:25:00,167.77,167.9,167.29,167.45,11497.0,165.9389,166.0675,165.4642,165.6224,11497.0
2024-07-24 11:30:00,167.45,167.65,167.34,167.54,12735.0,165.6224,165.8202,165.5136,165.7114,12735.0
2024-07-24 11:35:00,167.53,167.53,167.18,167.38,7002.0,165.7016,165.7016,165.3554,165.5532,7002.0
2024-07-24 11:40:00,167.38,167.65,167.34,167.41,8852.0,165.5532,165.8202,165.5136,165.5829,8852.0
2024-07-24 11:45:00,167.49,167.49,167.15,167.22,9100.0,165.662,165.662,165.3257,165.3949,9100.0
2024-07-24 11:50:00,167.23,167.33,167.0,167.0,13118.0,165.4048,165.5037,165.1773,165.1773,13118.0
2024-07-24 11:55:00,167.07,167.16,166.98,167.08,5656.0,165.2466,165.3356,165.1576,165.2565,5656.0
2024-07-24 12:00:00,166.97,167.27,166.97,167.2,7915.0,165.1477,165.4444,165.1477,165.3752,7915.0
2024-07-24 12:05:00,167.18,167.25,166.95,167.0,13247.0,165.3554,165.4246,165.1279,165.1773,13247.0
2024-07-24 12:10:00,167.03,167.03,166.43,166.62,19336.0,165.207,165.207,164.6136,164.8015,19336.0
2024-07-24 12:15:00,166.57,167.08,166.57,166.96,7346.0,164.752,165.2565,164.752,165.1378,7346.0
2024-07-24 12:20:00,167.0,167.28,166.96,167.1,3319.0,165.1773,165.4543,165.1378,165.2762,3319.0
2024-07-24 12:25:00,167.08,167.21,166.78,167.18,10878.0,165.2565,165.385,164.9597,165.3554,10878.0
2024-07-24 12:30:00,167.06,167.14,166.72,166.78,8074.0,165.2367,165.3158,164.9004,164.9597,8074.0
2024-07-24 12:35:00,166.74,166.98,166.74,166.77,8250.0,164.9202,165.1576,164.9202,164.9498,8250.0
2024-07-24 12:40:00,166.81,166.84,166.53,166.61,4899.0,164.9894,165.0191,164.7125,164.7916,4899.0
2024-07-24 12:45:00,166.61,166.9,166.6,166.74,6814.0,164.7916,165.0784,164.7817,164.9202,6814.0
2024-07-24 12:50:00,166.72,166.89,166.63,166.78,4954.0,164.9004,165.0685,164.8114,164.9597,4954.0
2024-07-24 12:55:00,166.84,166.84,166.57,166.58,7302.0,165.0191,165.0191,164.752,164.7619,7302.0
2024-07-24 13:00:00,166.67,166.68,166.23,166.23,9178.0,164.8509,164.8608,164.4157,164.4157,9178.0
2024-07-24 13:05:00,166.33,166.71,166.32,166.63,5707.0,164.5146,164.8905,164.5048,164.8114,5707.0
2024-07-24 13:10:00,166.58,166.87,166.55,166.6,5538.0,164.7619,165.0488,164.7322,164.7817,5538.0
2024-07-24 13:15:00,166.59,166.64,166.36,166.56,10244.0,164.7718,164.8213,164.5443,164.7421,10244.0
2024-07-24 13:20:00,166.51,166.77,166.4,166.55,7456.0,164.6927,164.9498,164.5839,164.7322,7456.0
2024-07-24 13:25:00,166.65,166.65,166.37,166.37,3951.0,164.8312,164.8312,164.5542,164.5542,3951.0
2024-07-24 13:30:00,166.35,166.44,166.17,166.4,9151.0,164.5344,164.6234,164.3564,164.5839,9151.0
2024-07-24 13:35:00,166.46,166.46,166.14,166.19,58589.0,164.6432,164.6432,164.3267,164.3762,58589.0
2024-07-24 13:40:00,166.12,166.4,166.07,166.17,7040.0,164.3069,164.5839,164.2575,164.3564,7040.0
2024-07-24 13:45:00,166.22,166.28,166.08,166.2,7888.0,164.4058,164.4652,164.2674,164.3861,7888.0
2024-07-24 13:50:00,166.21,166.21,165.88,166.03,9610.0,164.396,164.396,164.0696,164.2179,9610.0
2024-07-24 13:55:00,166.05,166.32,165.97,166.29,12939.0,164.2377,164.5048,164.1586,164.4751,12939.0
2024-07-24 14:00:00,166.29,166.38,166.0,166.18,12666.0,164.4751,164.5641,164.1882,164.3663,12666.0
2024-07-24 14:05:00,166.22,166.4,166.08,166.1,10916.0,164.4058,164.5839,164.2674,164.2872,10916.0
2024-07-24 14:10:00,166.11,166.15,165.95,166.03,23804.0,164.297,164.3366,164.1388,164.2179,23804.0
2024-07-24 14:15:00,166.03,166.12,165.79,165.8,11816.0,164.2179,164.3069,163.9805,163.9904,11816.0
2024-07-24 14:20:00,165.83,165.84,165.51,165.7,15057.0,164.0201,164.03,163.7036,163.8915,15057.0
2024-07-24 14:25:00,165.66,165.79,165.2,165.2,11612.0,163.852,163.9805,163.397,163.397,11612.0
2024-07-24 14:30:00,165.22,165.34,165.14,165.14,15936.0,163.4168,163.5355,163.3376,163.3376,15936.0
2024-07-24 14:35:00,165.13,165.38,165.0,165.06,10287.0,163.3277,163.575,163.1992,163.2585,10287.0
2024-07-24 14:40:00,165.04,165.1,164.75,164.76,13778.0,163.2387,163.2981,162.9519,162.9618,13778.0
2024-07-24 14:45:00,164.76,164.78,164.57,164.62,6444.0,162.9618,162.9816,162.7739,162.8233,6444.0
2024-07-24 14:50:00,164.57,164.88,164.44,164.76,13092.0,162.7739,163.0805,162.6453,162.9618,13092.0
2024-07-24 14:55:00,164.76,165.09,164.64,165.09,10150.0,162.9618,163.2882,162.8431,163.2882,10150.0
2024-07-24 15:00:00,165.05,165.21,164.91,164.92,11589.0,163.2486,163.4069,163.1101,163.12,11589.0
2024-07-24 15:05:00,164.98,165.37,164.98,165.29,27991.0,163.1794,163.5651,163.1794,163.486,27991.0
2024-07-24 15:10:00,165.33,165.56,165.22,165.52,55976.0,163.5256,163.7531,163.4168,163.7135,55976.0
2024-07-24 15:15:00,165.58,165.67,165.4,165.42,14885.0,163.7728,163.8619,163.5948,163.6146,14885.0
2024-07-24 15:20:00,165.51,165.6,165.32,165.44,10534.0,163.7036,163.7926,163.5157,163.6344,10534.0
2024-07-24 15:25:00,165.49,165.49,165.26,165.27,40111.0,163.6838,163.6838,163.4563,163.4662,40111.0
2024-07-24 15:30:00,165.27,165.51,164.92,165.41,30072.0,163.4662,163.7036,163.12,163.6047,30072.0
2024-07-24 15:35:00,165.44,165.93,165.44,165.5,26088.0,163.6344,164.119,163.6344,163.6937,26088.0
2024-07-24 15:40:00,165.5,165.69,165.2,165.21,28953.0,163.6937,163.8816,163.397,163.4069,28953.0
2024-07-24 15:45:00,165.18,165.18,164.75,164.79,30517.0,163.3772,163.3772,162.9519,162.9915,30517.0
2024-07-24 15:50:00,164.82,164.88,163.88,163.9,73535.0,163.0211,163.0805,162.0914,162.1112,73535.0
2024-07-24 15:55:00,163.9,164.84,163.87,164.56,147594.0,162.1112,163.0409,162.0815,162.764,147594.0
2024-07-25 09:30:00,163.5,163.75,157.55,159.34,263488.0,161.7155,161.9628,155.8305,157.6009,263488.0
2024-07-25 09:35:00,158.93,159.02,153.51,155.11,375640.0,157.1954,157.2844,151.8346,153.4171,375640.0
2024-07-25 09:40:00,155.1,159.1,153.94,157.46,110382.0,153.4072,157.3636,152.2599,155.7415,110382.0
2024-07-25 09:45:00,157.87,158.76,156.76,158.33,74950.0,156.147,157.0273,155.0491,156.602,74950.0
2024-07-25 09:50:00,158.33,159.57,156.68,156.93,68323.0,156.602,157.8284,154.97,155.2172,68323.0
2024-07-25 09:55:00,156.9,156.9,155.28,155.57,115739.0,155.1876,155.1876,153.5852,153.8721,115739.0
2024-07-25 10:00:00,155.53,156.63,154.38,155.47,94229.0,153.8325,154.9205,152.6951,153.7732,94229.0
2024-07-25 10:05:00,155.21,156.09,154.64,155.07,68996.0,153.516,154.3864,152.9522,153.3775,68996.0
2024-07-25 10:10:00,154.93,155.62,154.5,155.49,49819.0,153.2391,153.9215,152.8138,153.793,49819.0
2024-07-25 10:15:00,155.56,156.21,155.36,155.69,39285.0,153.8622,154.5051,153.6644,153.9908,39285.0
2024-07-25 10:20:00,155.62,158.19,155.62,158.18,51702.0,153.9215,156.4635,153.9215,156.4536,51702.0
2024-07-25 10:25:00,158.3,158.73,156.38,156.84,109574.0,156.5723,156.9976,154.6732,155.1282,109574.0
2024-07-25 10:30:00,156.84,159.69,156.48,158.84,77962.0,155.1282,157.9471,154.7722,157.1064,77962.0
2024-07-25 10:35:00,159.12,159.65,156.84,157.0,84230.0,157.3833,157.9076,155.1282,155.2865,84230.0
2024-07-25 10:40:00,156.84,157.82,156.78,157.53,75321.0,155.1282,156.0975,155.0689,155.8107,75321.0
2024-07-25 10:45:00,157.53,158.38,156.99,158.18,59298.0,155.8107,156.6514,155.2766,156.4536,59298.0
2024-07-25 10:50:00,158.12,158.3,157.51,158.25,33212.0,156.3943,156.5723,155.7909,156.5228,33212.0
2024-07-25 10:55:00,158.13,158.74,157.23,158.47,38604.0,156.4041,157.0075,155.514,156.7404,38604.0
2024-07-25 11:00:00,158.48,159.16,157.64,157.81,30980.0,156.7503,157.4229,155.9195,156.0876,30980.0
2024-07-25 11:05:00,158.0,158.28,157.51,158.23,18176.0,156.2756,156.5525,155.7909,156.5031,18176.0
2024-07-25 11:10:00,158.09,159.17,157.91,159.0,36647.0,156.3646,157.4328,156.1865,157.2646,36647.0
2024-07-25 11:15:00,158.99,160.49,158.86,160.0,97078.0,157.2548,158.7384,157.1262,158.2537,97078.0
2024-07-25 11:20:00,160.0,160.08,158.24,158.24,49584.0,158.2537,158.3329,156.5129,156.5129,49584.0
2024-07-25 11:25:00,158.33,158.45,157.6,157.94,45734.0,156.602,156.7207,155.8799,156.2162,45734.0
2024-07-25 11:30:00,158.1,158.25,157.51,158.13,17625.0,156.3745,156.5228,155.7909,156.4041,17625.0
2024-07-25 11:35:00,158.1,158.31,157.62,157.8,37207.0,156.3745,156.5822,155.8997,156.0777,37207.0
2024-07-25 11:40:00,157.52,157.95,157.46,157.66,35960.0,155.8008,156.2261,155.7415,155.9393,35960.0
2024-07-25 11:45:00,157.66,157.66,157.15,157.48,43310.0,155.9393,155.9393,155.4348,155.7612,43310.0
2024-07-25 11:50:00,157.42,157.68,157.08,157.23,19182.0,155.7019,155.9591,155.3656,155.514,19182.0
2024-07-25 11:55:00,157.25,157.25,155.99,156.22,55888.0,155.5337,155.5337,154.2875,154.515,55888.0
2024-07-25 12:00:00,156.14,157.07,156.01,157.07,32060.0,154.4359,155.3557,154.3073,155.3557,32060.0
2024-07-25 12:05:00,157.16,157.36,156.87,157.15,30126.0,155.4447,155.6425,155.1579,155.4348,30126.0
2024-07-25 12:10:00,157.09,157.46,157.0,157.23,23719.0,155.3755,155.7415,155.2865,155.514,23719.0
2024-07-25 12:15:00,157.22,157.56,156.9,157.49,27665.0,155.5041,155.8404,155.1876,155.7711,27665.0
2024-07-25 12:20:00,157.49,157.78,157.19,157.56,14767.0,155.7711,156.058,155.4744,155.8404,14767.0
2024-07-25 12:25:00,157.56,157.88,157.2,157.5,25965.0,155.8404,156.1569,155.4843,155.781,25965.0
2024-07-25 12:30:00,157.41,157.77,157.27,157.77,34458.0,155.692,156.0481,155.5535,156.0481,34458.0
2024-07-25 12:35:00,157.8,157.8,157.17,157.19,17624.0,156.0777,156.0777,155.4546,155.4744,17624.0
2024-07-25 12:40:00,157.21,157.24,156.75,156.85,13842.0,155.4942,155.5239,155.0392,155.1381,13842.0
2024-07-25 12:45:00,156.89,157.12,156.6,156.67,16702.0,155.1777,155.4052,154.8908,154.9601,16702.0
2024-07-25 12:50:00,156.62,156.74,156.33,156.4,14668.0,154.9106,155.0293,154.6238,154.693,14668.0
2024-07-25 12:55:00,156.39,156.46,156.23,156.46,26894.0,154.6831,154.7524,154.5249,154.7524,26894.0
2024-07-25 13:00:00,156.46,156.98,156.26,156.78,27260.0,154.7524,155.2667,154.5546,155.0689,27260.0
2024-07-25 13:05:00,156.8,156.91,156.6,156.67,23711.0,155.0887,155.1975,154.8908,154.9601,23711.0
2024-07-25 13:10:00,156.61,156.68,155.89,155.92,20013.0,154.9007,154.97,154.1886,154.2183,20013.0
2024-07-25 13:15:00,155.91,156.19,155.35,155.37,38424.0,154.2084,154.4853,153.6545,153.6743,38424.0
2024-07-25 13:20:00,155.41,155.42,154.8,154.94,25837.0,153.7138,153.7237,153.1105,153.249,25837.0
2024-07-25 13:25:00,154.93,155.47,154.77,155.47,39051.0,153.2391,153.7732,153.0808,153.7732,39051.0
2024-07-25 13:30:00,155.36,155.4,155.11,155.14,10983.0,153.6644,153.7039,153.4171,153.4468,10983.0
2024-07-25 13:35:00,155.12,155.22,154.85,154.89,25517.0,153.427,153.5259,153.1599,153.1995,25517.0
2024-07-25 13:40:00,154.89,155.15,154.85,155.15,24091.0,153.1995,153.4567,153.1599,153.4567,24091.0
2024-07-25 13:45:00,155.15,155.27,154.94,154.97,17597.0,153.4567,153.5754,153.249,153.2786,17597.0
2024-07-25 13:50:00,154.97,155.07,154.67,155.03,16030.0,153.2786,153.3775,152.9819,153.338,16030.0
2024-07-25 13:55:00,154.97,155.94,154.81,155.86,36116.0,153.2786,154.238,153.1204,154.1589,36116.0
2024-07-25 14:00:00,155.75,156.33,155.74,155.74,28314.0,154.0501,154.6238,154.0402,154.0402,28314.0
2024-07-25 14:05:00,155.88,155.99,155.34,155.79,34174.0,154.1787,154.2875,153.6446,154.0897,34174.0
2024-07-25 14:10:00,155.72,156.46,155.68,156.28,26605.0,154.0204,154.7524,153.9809,154.5743,26605.0
2024-07-25 14:15:00,156.25,156.25,155.77,156.03,13653.0,154.5447,154.5447,154.0699,154.3271,13653.0
2024-07-25 14:20:00,155.83,156.0,155.52,155.52,21126.0,154.1292,154.2974,153.8226,153.8226,21126.0
2024-07-25 14:25:00,155.71,155.95,155.49,155.63,13902.0,154.0106,154.2479,153.793,153.9314,13902.0
2024-07-25 14:30:00,155.59,155.82,155.53,155.7,11138.0,153.8919,154.1194,153.8325,154.0007,11138.0
2024-07-25 14:35:00,155.64,155.76,155.03,155.1,24778.0,153.9413,154.06,153.338,153.4072,24778.0
2024-07-25 14:40:00,155.12,155.26,154.66,154.75,18303.0,153.427,153.5655,152.972,153.061,18303.0
2024-07-25 14:45:00,154.7,154.88,154.41,154.5,26280.0,153.0116,153.1896,152.7247,152.8138,26280.0
2024-07-25 14:50:00,154.6,154.64,154.34,154.55,24999.0,152.9127,152.9522,152.6555,152.8632,24999.0
2024-07-25 14:55:00,154.51,154.64,154.45,154.49,24561.0,152.8237,152.9522,152.7643,152.8039,24561.0
2024-07-25 15:00:00,154.48,154.75,154.45,154.72,40019.0,152.794,153.061,152.7643,153.0314,40019.0
2024-07-25 15:05:00,154.72,154.83,154.33,154.43,17089.0,153.0314,153.1402,152.6456,152.7445,17089.0
2024-07-25 15:10:00,154.36,154.44,154.15,154.39,24270.0,152.6753,152.7544,152.4676,152.705,24270.0
2024-07-25 15:15:00,154.39,154.82,154.35,154.79,39357.0,152.705,153.1303,152.6654,153.1006,39357.0
2024-07-25 15:20:00,154.66,154.89,154.57,154.86,18254.0,152.972,153.1995,152.883,153.1698,18254.0
2024-07-25 15:25:00,154.88,155.17,154.88,155.01,24519.0,153.1896,153.4764,153.1896,153.3182,24519.0
2024-07-25 15:30:00,155.05,155.28,154.92,154.95,39446.0,153.3578,153.5852,153.2292,153.2589,39446.0
2024-07-25 15:35:00,154.95,154.98,153.92,154.01,43053.0,153.2589,153.2885,152.2401,152.3291,43053.0
2024-07-25 15:40:00,153.96,154.14,153.82,154.14,51996.0,152.2797,152.4577,152.1412,152.4577,51996.0
2024-07-25 15:45:00,154.1,154.14,153.23,153.36,76795.0,152.4181,152.4577,151.5576,151.6862,76795.0
2024-07-25 15:50:00,153.31,153.38,152.37,152.5,137615.0,151.6367,151.706,150.707,150.8356,137615.0
2024-07-25 15:55:00,152.46,152.82,151.93,151.99,351209.0,150.796,151.1521,150.2718,150.3312,351209.0
2024-07-26 09:30:00,154.65,155.6,154.02,154.41,105421.0,152.9621,153.9018,152.339,152.7247,105421.0
2024-07-26 09:35:00,154.41,155.83,154.03,155.0,52681.0,152.7247,154.1292,152.3489,153.3083,52681.0
2024-07-26 09:40:00,155.26,156.65,154.95,156.09,64695.0,153.5655,154.9403,153.2589,154.3864,64695.0
2024-07-26 09:45:00,155.82,156.14,153.68,153.92,43195.0,154.1194,154.4359,152.0027,152.2401,43195.0
2024-07-26 09:50:00,153.92,154.11,153.3,153.47,41733.0,152.2401,152.428,151.6269,151.795,41733.0
2024-07-26 09:55:00,153.47,155.6,153.39,155.59,72745.0,151.795,153.9018,151.7159,153.8919,72745.0
2024-07-26 10:00:00,155.54,155.83,154.26,154.26,28032.0,153.8424,154.1292,152.5764,152.5764,28032.0
2024-07-26 10:05:00,154.47,154.62,153.51,153.85,33759.0,152.7841,152.9325,151.8346,152.1709,33759.0
2024-07-26 10:10:00,153.83,154.16,153.6,153.63,30812.0,152.1511,152.4775,151.9236,151.9533,30812.0
2024-07-26 10:15:00,153.64,153.82,152.9,153.37,28138.0,151.9631,152.1412,151.2312,151.6961,28138.0
2024-07-26 10:20:00,153.51,154.0,153.17,153.77,12899.0,151.8346,152.3192,151.4983,152.0917,12899.0
2024-07-26 10:25:00,153.75,154.3,153.64,154.18,12430.0,152.0719,152.6159,151.9631,152.4973,12430.0
2024-07-26 10:30:00,154.1,154.1,153.34,153.38,22624.0,152.4181,152.4181,151.6664,151.706,22624.0
2024-07-26 10:35:00,153.47,154.23,153.35,154.23,25599.0,151.795,152.5467,151.6763,152.5467,25599.0
2024-07-26 10:40:00,154.23,155.09,154.19,154.84,25304.0,152.5467,153.3973,152.5071,153.1501,25304.0
2024-07-26 10:45:00,154.83,155.3,154.69,155.25,15282.0,153.1402,153.605,153.0017,153.5556,15282.0
2024-07-26 10:50:00,155.12,155.3,154.46,154.64,15040.0,153.427,153.605,152.7742,152.9522,15040.0
2024-07-26 10:55:00,154.65,155.17,154.65,155.0,26497.0,152.9621,153.4764,152.9621,153.3083,26497.0
2024-07-26 11:00:00,154.71,155.06,154.56,154.57,8760.0,153.0215,153.3676,152.8731,152.883,8760.0
2024-07-26 11:05:00,154.49,154.62,154.18,154.21,12396.0,152.8039,152.9325,152.4973,152.5269,12396.0
2024-07-26 11:10:00,154.29,154.3,153.92,153.96,14495.0,152.6061,152.6159,152.2401,152.2797,14495.0
2024-07-26 11:15:00,154.06,154.06,153.6,153.94,13617.0,152.3786,152.3786,151.9236,152.2599,13617.0
2024-07-26 11:20:00,153.91,154.0,153.74,153.95,8193.0,152.2302,152.3192,152.0621,152.2698,8193.0
2024-07-26 11:25:00,154.02,154.03,153.53,153.76,16124.0,152.339,152.3489,151.8543,152.0818,16124.0
2024-07-26 11:30:00,153.88,154.2,153.86,154.05,16392.0,152.2005,152.517,152.1807,152.3687,16392.0
2024-07-26 11:35:00,153.95,154.28,153.92,154.11,7436.0,152.2698,152.5962,152.2401,152.428,7436.0
2024-07-26 11:40:00,154.14,154.23,153.85,154.15,17087.0,152.4577,152.5467,152.1709,152.4676,17087.0
2024-07-26 11:45:00,154.19,154.27,153.85,153.89,5389.0,152.5071,152.5863,152.1709,152.2104,5389.0
2024-07-26 11:50:00,153.97,154.02,153.66,153.75,15303.0,152.2895,152.339,151.9829,152.0719,15303.0
2024-07-26 11:55:00,153.83,153.97,153.7,153.91,11657.0,152.1511,152.2895,152.0225,152.2302,11657.0
2024-07-26 12:00:00,153.79,154.14,153.79,154.01,8160.0,152.1115,152.4577,152.1115,152.3291,8160.0
2024-07-26 12:05:00,153.94,154.31,153.84,154.21,10430.0,152.2599,152.6258,152.161,152.5269,10430.0
2024-07-26 12:10:00,154.27,154.4,153.77,153.96,19453.0,152.5863,152.7149,152.0917,152.2797,19453.0
2024-07-26 12:15:00,153.96,153.98,153.43,153.47,25693.0,152.2797,152.2994,151.7554,151.795,25693.0
2024-07-26 12:20:00,153.49,153.63,153.36,153.63,51720.0,151.8148,151.9533,151.6862,151.9533,51720.0
2024-07-26 12:25:00,153.62,153.8,153.53,153.57,21029.0,151.9434,152.1214,151.8543,151.8939,21029.0
2024-07-26 12:30:00,153.63,153.78,153.41,153.42,13370.0,151.9533,152.1016,151.7357,151.7455,13370.0
2024-07-26 12:35:00,153.43,153.72,153.41,153.66,13205.0,151.7554,152.0423,151.7357,151.9829,13205.0
2024-07-26 12:40:00,153.61,153.99,153.49,153.97,12256.0,151.9335,152.3093,151.8148,152.2895,12256.0
2024-07-26 12:45:00,153.89,153.97,153.62,153.79,11091.0,152.2104,152.2895,151.9434,152.1115,11091.0
2024-07-26 12:50:00,153.72,154.13,153.72,154.04,6639.0,152.0423,152.4478,152.0423,152.3588,6639.0
2024-07-26 12:55:00,154.12,154.26,154.09,154.17,9402.0,152.4379,152.5764,152.4082,152.4874,9402.0
2024-07-26 13:00:00,154.17,154.26,154.0,154.14,15550.0,152.4874,152.5764,152.3192,152.4577,15550.0
2024-07-26 13:05:00,154.14,154.32,153.61,153.82,11285.0,152.4577,152.6357,151.9335,152.1412,11285.0
2024-07-26 13:10:00,153.7,153.81,153.6,153.71,5237.0,152.0225,152.1313,151.9236,152.0324,5237.0
2024-07-26 13:15:00,153.65,153.86,153.65,153.78,8839.0,151.973,152.1807,151.973,152.1016,8839.0
2024-07-26 13:20:00,153.78,153.8,153.44,153.53,18496.0,152.1016,152.1214,151.7653,151.8543,18496.0
2024-07-26 13:25:00,153.53,153.58,153.28,153.4,24829.0,151.8543,151.9038,151.6071,151.7258,24829.0
2024-07-26 13:30:00,153.39,153.46,153.09,153.1,26082.0,151.7159,151.7851,151.4192,151.429,26082.0
2024-07-26 13:35:00,153.1,153.1,152.05,152.11,56053.0,151.429,151.429,150.3905,150.4498,56053.0
2024-07-26 13:40:00,152.11,152.67,152.1,152.67,26799.0,150.4498,151.0037,150.44,151.0037,26799.0
2024-07-26 13:45:00,152.66,152.94,152.63,152.64,21097.0,150.9938,151.2708,150.9642,150.9741,21097.0
2024-07-26 13:50:00,152.77,153.34,152.64,153.34,31057.0,151.1026,151.6664,150.9741,151.6664,31057.0
2024-07-26 13:55:00,153.33,153.55,153.21,153.42,6357.0,151.6565,151.8741,151.5378,151.7455,6357.0
2024-07-26 14:00:00,153.47,153.52,153.17,153.4,13278.0,151.795,151.8445,151.4983,151.7258,13278.0
2024-07-26 14:05:00,153.34,153.35,153.23,153.28,8753.0,151.6664,151.6763,151.5576,151.6071,8753.0
2024-07-26 14:10:00,153.28,153.47,153.28,153.34,9095.0,151.6071,151.795,151.6071,151.6664,9095.0
2024-07-26 14:15:00,153.35,153.39,153.21,153.25,12340.0,151.6763,151.7159,151.5378,151.5774,12340.0
2024-07-26 14:20:00,153.25,153.32,153.15,153.3,4247.0,151.5774,151.6466,151.4785,151.6269,4247.0
2024-07-26 14:25:00,153.28,153.45,153.1,153.13,24836.0,151.6071,151.7752,151.429,151.4587,24836.0
2024-07-26 14:30:00,153.13,153.3,153.06,153.28,12048.0,151.4587,151.6269,151.3895,151.6071,12048.0
2024-07-26 14:35:00,153.28,153.41,153.18,153.41,10385.0,151.6071,151.7357,151.5082,151.7357,10385.0
2024-07-26 14:40:00,153.47,153.51,153.07,153.34,15714.0,151.795,151.8346,151.3994,151.6664,15714.0
2024-07-26 14:45:00,153.35,153.44,153.15,153.27,7397.0,151.6763,151.7653,151.4785,151.5972,7397.0
2024-07-26 14:50:00,153.34,153.47,153.16,153.18,13861.0,151.6664,151.795,151.4884,151.5082,13861.0
2024-07-26 14:55:00,153.18,153.34,153.16,153.3,8404.0,151.5082,151.6664,151.4884,151.6269,8404.0
2024-07-26 15:00:00,153.35,153.42,153.11,153.13,11456.0,151.6763,151.7455,151.4389,151.4587,11456.0
2024-07-26 15:05:00,153.1,153.39,153.1,153.38,10369.0,151.429,151.7159,151.429,151.706,10369.0
2024-07-26 15:10:00,153.35,153.67,153.25,153.48,26368.0,151.6763,151.9928,151.5774,151.8049,26368.0
2024-07-26 15:15:00,153.5,153.57,153.42,153.55,10537.0,151.8247,151.8939,151.7455,151.8741,10537.0
2024-07-26 15:20:00,153.55,153.79,153.52,153.73,14219.0,151.8741,152.1115,151.8445,152.0522,14219.0
2024-07-26 15:25:00,153.78,153.9,153.72,153.77,11941.0,152.1016,152.2203,152.0423,152.0917,11941.0
2024-07-26 15:30:00,153.75,153.77,153.24,153.34,28775.0,152.0719,152.0917,151.5675,151.6664,28775.0
2024-07-26 15:35:00,153.34,153.47,153.22,153.28,16343.0,151.6664,151.795,151.5477,151.6071,16343.0
2024-07-26 15:40:00,153.33,153.43,153.16,153.39,18954.0,151.6565,151.7554,151.4884,151.7159,18954.0
2024-07-26 15:45:00,153.39,153.64,153.27,153.63,37833.0,151.7159,151.9631,151.5972,151.9533,37833.0
2024-07-26 15:50:00,153.65,153.84,153.25,153.25,67513.0,151.973,152.161,151.5774,151.5774,67513.0
2024-07-26 15:55:00,153.24,153.87,153.14,153.53,260682.0,151.5675,152.1906,151.4686,151.8543,260682.0
2024-07-29 09:30:00,154.8,156.47,154.75,155.31,52922.0,153.1105,154.7623,153.061,153.6149,52922.0
2024-07-29 09:35:00,154.98,155.78,154.93,155.37,17992.0,153.2885,154.0798,153.2391,153.6743,17992.0
2024-07-29 09:40:00,155.5,155.75,154.99,155.49,34950.0,153.8028,154.0501,153.2984,153.793,34950.0
2024-07-29 09:45:00,155.62,155.73,155.15,155.21,24958.0,153.9215,154.0303,153.4567,153.516,24958.0
2024-07-29 09:50:00,155.06,155.5,154.64,155.14,8005.0,153.3676,153.8028,152.9522,153.4468,8005.0
2024-07-29 09:55:00,155.3,155.73,155.23,155.53,46407.0,153.605,154.0303,153.5358,153.8325,46407.0
2024-07-29 10:00:00,155.53,155.66,155.0,155.18,42467.0,153.8325,153.9611,153.3083,153.4863,42467.0
2024-07-29 10:05:00,155.18,155.31,154.25,154.25,15739.0,153.4863,153.6149,152.5665,152.5665,15739.0
2024-07-29 10:10:00,154.3,154.42,153.82,154.0,42124.0,152.6159,152.7346,152.1412,152.3192,42124.0
2024-07-29 10:15:00,153.91,154.16,153.72,153.94,26411.0,152.2302,152.4775,152.0423,152.2599,26411.0
2024-07-29 10:20:00,154.06,154.57,153.81,154.53,6389.0,152.3786,152.883,152.1313,152.8434,6389.0
2024-07-29 10:25:00,154.31,154.44,153.84,154.4,13559.0,152.6258,152.7544,152.161,152.7149,13559.0
2024-07-29 10:30:00,154.28,154.38,153.95,154.11,16305.0,152.5962,152.6951,152.2698,152.428,16305.0
2024-07-29 10:35:00,154.24,154.39,154.08,154.25,4762.0,152.5566,152.705,152.3983,152.5665,4762.0
2024-07-29 10:40:00,154.28,154.28,154.03,154.1,5011.0,152.5962,152.5962,152.3489,152.4181,5011.0
2024-07-29 10:45:00,154.1,154.2,153.8,153.89,21709.0,152.4181,152.517,152.1214,152.2104,21709.0
2024-07-29 10:50:00,153.73,154.18,153.67,154.02,23687.0,152.0522,152.4973,151.9928,152.339,23687.0
2024-07-29 10:55:00,154.06,154.12,153.69,153.7,18273.0,152.3786,152.4379,152.0126,152.0225,18273.0
2024-07-29 11:00:00,153.75,153.82,152.74,152.93,61530.0,152.0719,152.1412,151.073,151.2609,61530.0
2024-07-29 11:05:00,152.86,152.88,152.38,152.39,11733.0,151.1917,151.2114,150.7169,150.7268,11733.0
2024-07-29 11:10:00,152.31,152.53,152.15,152.44,111493.0,150.6477,150.8653,150.4894,150.7762,111493.0
2024-07-29 11:15:00,152.37,152.56,152.05,152.27,49809.0,150.707,150.8949,150.3905,150.6081,49809.0
2024-07-29 11:20:00,152.18,152.18,151.72,151.79,20777.0,150.5191,150.5191,150.0641,150.1333,20777.0
2024-07-29 11:25:00,151.84,152.46,151.66,152.33,13514.0,150.1828,150.796,150.0048,150.6674,13514.0
2024-07-29 11:30:00,152.19,152.23,151.88,152.13,33524.0,150.529,150.5685,150.2224,150.4696,33524.0
2024-07-29 11:35:00,152.13,152.63,152.12,152.59,5225.0,150.4696,150.9642,150.4597,150.9246,5225.0
2024-07-29 11:40:00,152.59,152.62,152.35,152.45,8793.0,150.9246,150.9543,150.6872,150.7861,8793.0
2024-07-29 11:45:00,152.44,152.84,152.44,152.81,8743.0,150.7762,151.1719,150.7762,151.1422,8743.0
2024-07-29 11:50:00,152.8,153.12,152.74,153.01,52286.0,151.1323,151.4488,151.073,151.34,52286.0
2024-07-29 11:55:00,153.03,153.03,152.79,152.93,8223.0,151.3598,151.3598,151.1224,151.2609,8223.0
2024-07-29 12:00:00,152.91,153.16,152.91,153.1,7509.0,151.2411,151.4884,151.2411,151.429,7509.0
2024-07-29 12:05:00,153.09,153.56,153.03,153.13,11866.0,151.4192,151.884,151.3598,151.4587,11866.0
2024-07-29 12:10:00,153.1,153.33,153.0,153.23,12798.0,151.429,151.6565,151.3301,151.5576,12798.0
2024-07-29 12:15:00,152.97,153.38,152.85,153.19,20038.0,151.3005,151.706,151.1818,151.5181,20038.0
2024-07-29 12:20:00,153.3,153.54,153.0,153.5,12910.0,151.6269,151.8642,151.3301,151.8247,12910.0
2024-07-29 12:25:00,153.44,153.73,153.27,153.64,9314.0,151.7653,152.0522,151.5972,151.9631,9314.0
2024-07-29 12:30:00,153.72,154.16,153.72,153.88,5420.0,152.0423,152.4775,152.0423,152.2005,5420.0
2024-07-29 12:35:00,153.95,154.34,153.85,154.31,13633.0,152.2698,152.6555,152.1709,152.6258,13633.0
2024-07-29 12:40:00,154.29,154.97,154.24,154.62,7344.0,152.6061,153.2786,152.5566,152.9325,7344.0
2024-07-29 12:45:00,154.48,154.68,154.27,154.27,5066.0,152.794,152.9918,152.5863,152.5863,5066.0
2024-07-29 12:50:00,154.17,154.17,153.86,154.14,10969.0,152.4874,152.4874,152.1807,152.4577,10969.0
2024-07-29 12:55:00,154.14,154.15,153.97,154.05,7145.0,152.4577,152.4676,152.2895,152.3687,7145.0
2024-07-29 13:00:00,154.05,154.23,154.04,154.19,8246.0,152.3687,152.5467,152.3588,152.5071,8246.0
2024-07-29 13:05:00,154.14,154.55,154.06,154.47,6902.0,152.4577,152.8632,152.3786,152.7841,6902.0
2024-07-29 13:10:00,154.55,154.71,154.4,154.52,6799.0,152.8632,153.0215,152.7149,152.8335,6799.0
2024-07-29 13:15:00,154.53,154.65,154.27,154.6,7667.0,152.8434,152.9621,152.5863,152.9127,7667.0
2024-07-29 13:20:00,154.59,154.62,154.41,154.43,6962.0,152.9028,152.9325,152.7247,152.7445,6962.0
2024-07-29 13:25:00,154.56,154.56,154.21,154.23,8500.0,152.8731,152.8731,152.5269,152.5467,8500.0
2024-07-29 13:30:00,154.3,154.3,154.03,154.28,7965.0,152.6159,152.6159,152.3489,152.5962,7965.0
2024-07-29 13:35:00,154.29,154.44,154.14,154.44,7495.0,152.6061,152.7544,152.4577,152.7544,7495.0
2024-07-29 13:40:00,154.44,154.64,154.41,154.56,13815.0,152.7544,152.9522,152.7247,152.8731,13815.0
2024-07-29 13:45:00,154.56,154.71,154.49,154.59,15281.0,152.8731,153.0215,152.8039,152.9028,15281.0
2024-07-29 13:50:00,154.53,154.83,154.47,154.72,18458.0,152.8434,153.1402,152.7841,153.0314,18458.0
2024-07-29 13:55:00,154.81,154.82,154.64,154.77,14148.0,153.1204,153.1303,152.9522,153.0808,14148.0
2024-07-29 14:00:00,154.78,154.8,154.57,154.73,18179.0,153.0907,153.1105,152.883,153.0413,18179.0
2024-07-29 14:05:00,154.73,154.8,154.61,154.74,14780.0,153.0413,153.1105,152.9226,153.0511,14780.0
2024-07-29 14:10:00,154.75,154.8,154.61,154.76,12003.0,153.061,153.1105,152.9226,153.0709,12003.0
2024-07-29 14:15:00,154.76,154.76,154.5,154.71,15977.0,153.0709,153.0709,152.8138,153.0215,15977.0
2024-07-29 14:20:00,154.76,154.77,154.49,154.51,22176.0,153.0709,153.0808,152.8039,152.8237,22176.0
2024-07-29 14:25:00,154.51,154.68,154.51,154.68,5071.0,152.8237,152.9918,152.8237,152.9918,5071.0
2024-07-29 14:30:00,154.67,154.68,154.54,154.66,12109.0,152.9819,152.9918,152.8533,152.972,12109.0
2024-07-29 14:35:00,154.66,154.66,154.44,154.5,10988.0,152.972,152.972,152.7544,152.8138,10988.0
2024-07-29 14:40:00,154.5,154.69,154.44,154.64,13812.0,152.8138,153.0017,152.7544,152.9522,13812.0
2024-07-29 14:45:00,154.68,154.68,154.52,154.62,10244.0,152.9918,152.9918,152.8335,152.9325,10244.0
2024-07-29 14:50:00,154.62,154.66,154.44,154.49,11018.0,152.9325,152.972,152.7544,152.8039,11018.0
2024-07-29 14:55:00,154.5,154.6,154.5,154.6,6214.0,152.8138,152.9127,152.8138,152.9127,6214.0
2024-07-29 15:00:00,154.56,154.63,154.46,154.57,12486.0,152.8731,152.9423,152.7742,152.883,12486.0
2024-07-29 15:05:00,154.56,154.65,154.47,154.47,10292.0,152.8731,152.9621,152.7841,152.7841,10292.0
2024-07-29 15:10:00,154.54,154.61,154.48,154.59,12656.0,152.8533,152.9226,152.794,152.9028,12656.0
2024-07-29 15:15:00,154.59,154.74,154.48,154.71,14172.0,152.9028,153.0511,152.794,153.0215,14172.0
2024-07-29 15:20:00,154.74,154.97,154.67,154.89,15544.0,153.0511,153.2786,152.9819,153.1995,15544.0
2024-07-29 15:25:00,154.89,155.2,154.83,154.91,22838.0,153.1995,153.5061,153.1402,153.2193,22838.0
2024-07-29 15:30:00,154.94,154.96,154.5,154.82,16251.0,153.249,153.2687,152.8138,153.1303,16251.0
2024-07-29 15:35:00,154.82,155.08,154.72,154.88,15525.0,153.1303,153.3874,153.0314,153.1896,15525.0
2024-07-29 15:40:00,154.88,155.19,154.77,155.05,22236.0,153.1896,153.4962,153.0808,153.3578,22236.0
2024-07-29 15:45:00,155.03,155.15,154.77,154.82,23940.0,153.338,153.4567,153.0808,153.1303,23940.0
2024-07-29 15:50:00,154.84,155.08,154.72,154.77,56070.0,153.1501,153.3874,153.0314,153.0808,56070.0
2024-07-29 15:55:00,154.77,155.29,154.74,155.12,169013.0,153.0808,153.5951,153.0511,153.427,169013.0
2024-07-30 09:30:00,156.24,157.34,155.95,157.34,48437.0,154.5348,155.6228,154.2479,155.6228,48437.0
2024-07-30 09:35:00,157.26,157.87,157.21,157.49,10531.0,155.5436,156.147,155.4942,155.7711,10531.0
2024-07-30 09:40:00,157.52,157.71,156.68,157.1,33039.0,155.8008,155.9887,154.97,155.3854,33039.0
2024-07-30 09:45:00,156.9,157.0,156.5,156.5,24768.0,155.1876,155.2865,154.7919,154.7919,24768.0
2024-07-30 09:50:00,156.13,156.44,155.93,156.44,9004.0,154.426,154.7326,154.2282,154.7326,9004.0
2024-07-30 09:55:00,156.36,156.86,156.22,156.35,14340.0,154.6535,155.148,154.515,154.6436,14340.0
2024-07-30 10:00:00,156.4,156.4,155.95,156.13,63616.0,154.693,154.693,154.2479,154.426,63616.0
2024-07-30 10:05:00,155.91,156.38,155.91,156.16,103365.0,154.2084,154.6732,154.2084,154.4556,103365.0
2024-07-30 10:10:00,156.16,156.23,155.71,155.8,20025.0,154.4556,154.5249,154.0106,154.0996,20025.0
2024-07-30 10:15:00,155.97,156.15,155.88,155.89,15055.0,154.2677,154.4458,154.1787,154.1886,15055.0
2024-07-30 10:20:00,155.94,156.11,155.7,156.03,11776.0,154.238,154.4062,154.0007,154.3271,11776.0
2024-07-30 10:25:00,156.03,156.12,155.73,156.06,11402.0,154.3271,154.4161,154.0303,154.3567,11402.0
2024-07-30 10:30:00,156.01,156.68,156.01,156.43,26938.0,154.3073,154.97,154.3073,154.7227,26938.0
2024-07-30 10:35:00,156.33,156.61,156.24,156.59,11839.0,154.6238,154.9007,154.5348,154.881,11839.0
2024-07-30 10:40:00,156.58,156.72,156.38,156.38,7856.0,154.8711,155.0095,154.6732,154.6732,7856.0
2024-07-30 10:45:00,156.5,157.31,156.49,156.57,17616.0,154.7919,155.5931,154.782,154.8612,17616.0
2024-07-30 10:50:00,156.52,156.8,156.43,156.8,10312.0,154.8117,155.0887,154.7227,155.0887,10312.0
2024-07-30 10:55:00,156.93,156.93,156.57,156.88,15195.0,155.2172,155.2172,154.8612,155.1678,15195.0
2024-07-30 11:00:00,156.79,156.89,156.68,156.73,11309.0,155.0788,155.1777,154.97,155.0194,11309.0
2024-07-30 11:05:00,156.72,157.08,156.61,156.83,10239.0,155.0095,155.3656,154.9007,155.1183,10239.0
2024-07-30 11:10:00,156.78,157.19,156.7,157.14,221894.0,155.0689,155.4744,154.9898,155.4249,221894.0
2024-07-30 11:15:00,157.14,157.57,157.07,157.53,8630.0,155.4249,155.8503,155.3557,155.8107,8630.0
2024-07-30 11:20:00,157.55,157.59,157.23,157.25,104219.0,155.8305,155.87,155.514,155.5337,104219.0
2024-07-30 11:25:00,157.36,157.69,157.26,157.42,7622.0,155.6425,155.9689,155.5436,155.7019,7622.0
2024-07-30 11:30:00,157.32,157.52,157.25,157.29,7173.0,155.603,155.8008,155.5337,155.5733,7173.0
2024-07-30 11:35:00,157.45,157.45,156.79,156.79,9990.0,155.7316,155.7316,155.0788,155.0788,9990.0
2024-07-30 11:40:00,156.88,156.89,156.44,156.55,6062.0,155.1678,155.1777,154.7326,154.8414,6062.0
2024-07-30 11:45:00,156.5,157.17,156.5,157.14,8154.0,154.7919,155.4546,154.7919,155.4249,8154.0
2024-07-30 11:50:00,157.08,157.13,156.39,156.48,13649.0,155.3656,155.4151,154.6831,154.7722,13649.0
2024-07-30 11:55:00,156.59,156.59,155.81,155.95,9758.0,154.881,154.881,154.1095,154.2479,9758.0
2024-07-30 12:00:00,155.99,156.04,155.8,155.99,14522.0,154.2875,154.337,154.0996,154.2875,14522.0
2024-07-30 12:05:00,155.92,156.16,155.9,156.16,12048.0,154.2183,154.4556,154.1985,154.4556,12048.0
2024-07-30 12:10:00,156.16,156.28,156.07,156.09,8734.0,154.4556,154.5743,154.3666,154.3864,8734.0
2024-07-30 12:15:00,156.07,156.13,155.97,156.03,9977.0,154.3666,154.426,154.2677,154.3271,9977.0
2024-07-30 12:20:00,156.09,156.13,155.88,155.88,9578.0,154.3864,154.426,154.1787,154.1787,9578.0
2024-07-30 12:25:00,155.88,156.06,155.81,156.03,10472.0,154.1787,154.3567,154.1095,154.3271,10472.0
2024-07-30 12:30:00,156.03,156.03,155.66,155.81,5998.0,154.3271,154.3271,153.9611,154.1095,5998.0
2024-07-30 12:35:00,155.75,155.87,155.61,155.87,12393.0,154.0501,154.1688,153.9116,154.1688,12393.0
2024-07-30 12:40:00,155.85,156.07,155.72,155.72,8054.0,154.149,154.3666,154.0204,154.0204,8054.0
2024-07-30 12:45:00,155.8,155.81,155.55,155.77,13193.0,154.0996,154.1095,153.8523,154.0699,13193.0
2024-07-30 12:50:00,155.77,155.77,155.24,155.24,8859.0,154.0699,154.0699,153.5457,153.5457,8859.0
2024-07-30 12:55:00,155.33,155.37,155.2,155.24,18105.0,153.6347,153.6743,153.5061,153.5457,18105.0
2024-07-30 13:00:00,155.24,155.36,155.06,155.31,28502.0,153.5457,153.6644,153.3676,153.6149,28502.0
2024-07-30 13:05:00,155.24,155.55,155.16,155.54,25440.0,153.5457,153.8523,153.4666,153.8424,25440.0
2024-07-30 13:10:00,155.59,155.59,155.38,155.41,6671.0,153.8919,153.8919,153.6842,153.7138,6671.0
2024-07-30 13:15:00,155.41,155.51,155.27,155.48,7103.0,153.7138,153.8127,153.5754,153.7831,7103.0
2024-07-30 13:20:00,155.54,155.78,155.52,155.78,6140.0,153.8424,154.0798,153.8226,154.0798,6140.0
2024-07-30 13:25:00,155.79,155.84,155.46,155.71,8667.0,154.0897,154.1391,153.7633,154.0106,8667.0
2024-07-30 13:30:00,155.67,155.77,155.62,155.7,6751.0,153.971,154.0699,153.9215,154.0007,6751.0
2024-07-30 13:35:00,155.74,155.99,155.7,155.89,4403.0,154.0402,154.2875,154.0007,154.1886,4403.0
2024-07-30 13:40:00,155.96,156.15,155.92,156.15,8212.0,154.2578,154.4458,154.2183,154.4458,8212.0
2024-07-30 13:45:00,156.19,156.35,156.02,156.23,11695.0,154.4853,154.6436,154.3172,154.5249,11695.0
2024-07-30 13:50:00,156.22,156.29,155.8,155.82,13235.0,154.515,154.5842,154.0996,154.1194,13235.0
2024-07-30 13:55:00,155.83,155.9,155.72,155.79,8097.0,154.1292,154.1985,154.0204,154.0897,8097.0
2024-07-30 14:00:00,155.81,155.89,155.65,155.72,3925.0,154.1095,154.1886,153.9512,154.0204,3925.0
2024-07-30 14:05:00,155.73,156.02,155.73,155.9,9897.0,154.0303,154.3172,154.0303,154.1985,9897.0
2024-07-30 14:10:00,155.84,155.95,155.8,155.87,9910.0,154.1391,154.2479,154.0996,154.1688,9910.0
2024-07-30 14:15:00,155.86,156.07,155.86,155.89,4440.0,154.1589,154.3666,154.1589,154.1886,4440.0
2024-07-30 14:20:00,155.94,156.09,155.86,156.08,9003.0,154.238,154.3864,154.1589,154.3765,9003.0
2024-07-30 14:25:00,156.1,156.1,155.87,155.95,5118.0,154.3963,154.3963,154.1688,154.2479,5118.0
2024-07-30 14:30:00,155.95,156.04,155.83,156.02,6657.0,154.2479,154.337,154.1292,154.3172,6657.0
2024-07-30 14:35:00,156.08,156.39,156.03,156.39,8255.0,154.3765,154.6831,154.3271,154.6831,8255.0
2024-07-30 14:40:00,156.43,156.55,156.32,156.42,5468.0,154.7227,154.8414,154.6139,154.7128,5468.0
2024-07-30 14:45:00,156.48,156.48,156.18,156.22,4841.0,154.7722,154.7722,154.4754,154.515,4841.0
2024-07-30 14:50:00,156.33,156.51,156.18,156.48,5900.0,154.6238,154.8018,154.4754,154.7722,5900.0
2024-07-30 14:55:00,156.42,156.49,156.29,156.48,4346.0,154.7128,154.782,154.5842,154.7722,4346.0
2024-07-30 15:00:00,156.39,156.58,156.29,156.45,7190.0,154.6831,154.8711,154.5842,154.7425,7190.0
2024-07-30 15:05:00,156.58,156.58,156.32,156.36,4150.0,154.8711,154.8711,154.6139,154.6535,4150.0
2024-07-30 15:10:00,156.43,156.52,156.34,156.39,6010.0,154.7227,154.8117,154.6337,154.6831,6010.0
2024-07-30 15:15:00,156.43,156.73,156.37,156.64,9513.0,154.7227,155.0194,154.6634,154.9304,9513.0
2024-07-30 15:20:00,156.62,156.65,156.5,156.6,7241.0,154.9106,154.9403,154.7919,154.8908,7241.0
2024-07-30 15:25:00,156.6,156.68,156.48,156.59,7466.0,154.8908,154.97,154.7722,154.881,7466.0
2024-07-30 15:30:00,156.56,156.6,156.4,156.6,11708.0,154.8513,154.8908,154.693,154.8908,11708.0
2024-07-30 15:35:00,156.53,156.58,156.41,156.52,11287.0,154.8216,154.8711,154.7029,154.8117,11287.0
2024-07-30 15:40:00,156.5,156.88,156.49,156.84,12779.0,154.7919,155.1678,154.782,155.1282,12779.0
2024-07-30 15:45:00,156.86,157.24,156.69,157.14,21685.0,155.148,155.5239,154.9799,155.4249,21685.0
2024-07-30 15:50:00,157.2,157.43,157.07,157.1,29359.0,155.4843,155.7118,155.3557,155.3854,29359.0
2024-07-30 15:55:00,157.13,157.39,156.68,156.91,139413.0,155.4151,155.6722,154.97,155.1975,139413.0
2024-07-31 09:30:00,159.28,161.31,158.9,159.81,64571.0,157.5416,159.5494,157.1657,158.0658,64571.0
2024-07-31 09:35:00,159.81,161.45,159.45,161.14,25175.0,158.0658,159.6879,157.7097,159.3813,25175.0
2024-07-31 09:40:00,161.46,161.86,159.14,160.08,30275.0,159.6978,160.0934,157.4031,158.3329,30275.0
2024-07-31 09:45:00,159.58,160.14,159.44,159.96,6079.0,157.8383,158.3922,157.6998,158.2142,6079.0
2024-07-31 09:50:00,159.71,159.71,158.85,159.28,23097.0,157.9669,157.9669,157.1163,157.5416,23097.0
2024-07-31 09:55:00,159.09,159.31,157.84,157.85,26637.0,157.3537,157.5713,156.1173,156.1272,26637.0
2024-07-31 10:00:00,158.07,158.25,157.25,157.34,34831.0,156.3448,156.5228,155.5337,155.6228,34831.0
2024-07-31 10:05:00,157.5,157.78,157.1,157.69,19036.0,155.781,156.058,155.3854,155.9689,19036.0
2024-07-31 10:10:00,157.56,158.39,157.53,158.23,36924.0,155.8404,156.6613,155.8107,156.5031,36924.0
2024-07-31 10:15:00,158.21,158.85,157.95,158.85,180682.0,156.4833,157.1163,156.2261,157.1163,180682.0
2024-07-31 10:20:00,158.91,159.15,157.88,157.88,16855.0,157.1756,157.413,156.1569,156.1569,16855.0
2024-07-31 10:25:00,158.34,158.68,158.0,158.09,12342.0,156.6119,156.9481,156.2756,156.3646,12342.0
2024-07-31 10:30:00,158.09,158.28,157.28,157.6,15026.0,156.3646,156.5525,155.5634,155.8799,15026.0
2024-07-31 10:35:00,157.59,157.99,157.42,157.8,15900.0,155.87,156.2657,155.7019,156.0777,15900.0
2024-07-31 10:40:00,157.8,157.89,157.09,157.41,33197.0,156.0777,156.1668,155.3755,155.692,33197.0
2024-07-31 10:45:00,157.37,157.54,156.52,156.75,13258.0,155.6524,155.8206,154.8117,155.0392,13258.0
2024-07-31 10:50:00,156.61,156.61,155.67,155.83,15412.0,154.9007,154.9007,153.971,154.1292,15412.0
2024-07-31 10:55:00,155.73,156.56,155.73,156.24,7985.0,154.0303,154.8513,154.0303,154.5348,7985.0
2024-07-31 11:00:00,156.29,156.78,156.19,156.2,13569.0,154.5842,155.0689,154.4853,154.4952,13569.0
2024-07-31 11:05:00,156.47,156.49,156.29,156.49,5931.0,154.7623,154.782,154.5842,154.782,5931.0
2024-07-31 11:10:00,156.33,156.55,156.23,156.47,8383.0,154.6238,154.8414,154.5249,154.7623,8383.0
2024-07-31 11:15:00,156.55,156.55,155.89,156.2,13601.0,154.8414,154.8414,154.1886,154.4952,13601.0
2024-07-31 11:20:00,156.15,156.62,156.15,156.48,7797.0,154.4458,154.9106,154.4458,154.7722,7797.0
2024-07-31 11:25:00,156.48,156.6,156.25,156.39,6025.0,154.7722,154.8908,154.5447,154.6831,6025.0
2024-07-31 11:30:00,156.31,156.46,156.06,156.1,7020.0,154.604,154.7524,154.3567,154.3963,7020.0
2024-07-31 11:35:00,156.13,156.38,156.11,156.33,3084.0,154.426,154.6732,154.4062,154.6238,3084.0
2024-07-31 11:40:00,156.34,156.97,156.15,156.97,11769.0,154.6337,155.2568,154.4458,155.2568,11769.0
2024-07-31 11:45:00,156.96,156.96,156.58,156.8,5363.0,155.2469,155.2469,154.8711,155.0887,5363.0
2024-07-31 11:50:00,156.8,156.8,156.11,156.2,9999.0,155.0887,155.0887,154.4062,154.4952,9999.0
2024-07-31 11:55:00,156.25,156.6,156.24,156.58,2588.0,154.5447,154.8908,154.5348,154.8711,2588.0
2024-07-31 12:00:00,156.55,156.68,156.47,156.48,7395.0,154.8414,154.97,154.7623,154.7722,7395.0
2024-07-31 12:05:00,156.47,156.96,156.43,156.81,6495.0,154.7623,155.2469,154.7227,155.0986,6495.0
2024-07-31 12:10:00,156.97,157.13,156.8,157.12,3790.0,155.2568,155.4151,155.0887,155.4052,3790.0
2024-07-31 12:15:00,157.0,157.14,156.8,156.84,10193.0,155.2865,155.4249,155.0887,155.1282,10193.0
2024-07-31 12:20:00,156.86,157.02,156.74,156.78,5201.0,155.148,155.3063,155.0293,155.0689,5201.0
2024-07-31 12:25:00,156.74,156.84,156.68,156.7,5380.0,155.0293,155.1282,154.97,154.9898,5380.0
2024-07-31 12:30:00,156.81,157.15,156.73,157.08,6704.0,155.0986,155.4348,155.0194,155.3656,6704.0
2024-07-31 12:35:00,157.09,157.2,156.8,157.19,8261.0,155.3755,155.4843,155.0887,155.4744,8261.0
2024-07-31 12:40:00,157.22,157.42,157.16,157.38,9534.0,155.5041,155.7019,155.4447,155.6623,9534.0
2024-07-31 12:45:00,157.31,157.6,157.23,157.55,26529.0,155.5931,155.8799,155.514,155.8305,26529.0
2024-07-31 12:50:00,157.48,157.73,157.38,157.47,20432.0,155.7612,156.0085,155.6623,155.7513,20432.0
2024-07-31 12:55:00,157.47,157.86,157.46,157.7,4528.0,155.7513,156.1371,155.7415,155.9788,4528.0
2024-07-31 13:00:00,157.69,157.73,157.49,157.54,25218.0,155.9689,156.0085,155.7711,155.8206,25218.0
2024-07-31 13:05:00,157.63,157.63,157.3,157.31,10574.0,155.9096,155.9096,155.5832,155.5931,10574.0
2024-07-31 13:10:00,157.33,157.89,157.29,157.79,6616.0,155.6129,156.1668,155.5733,156.0679,6616.0
2024-07-31 13:15:00,157.88,157.88,157.67,157.78,21893.0,156.1569,156.1569,155.9492,156.058,21893.0
2024-07-31 13:20:00,157.78,158.07,157.7,158.04,13430.0,156.058,156.3448,155.9788,156.3151,13430.0
2024-07-31 13:25:00,158.16,158.32,157.93,158.32,8530.0,156.4338,156.5921,156.2063,156.5921,8530.0
2024-07-31 13:30:00,158.25,158.26,157.95,158.03,14132.0,156.5228,156.5327,156.2261,156.3052,14132.0
2024-07-31 13:35:00,157.98,158.28,157.98,158.26,14193.0,156.2558,156.5525,156.2558,156.5327,14193.0
2024-07-31 13:40:00,158.26,158.4,157.97,158.3,20692.0,156.5327,156.6712,156.2459,156.5723,20692.0
2024-07-31 13:45:00,158.3,158.58,158.29,158.57,6385.0,156.5723,156.8492,156.5624,156.8393,6385.0
2024-07-31 13:50:00,158.59,158.83,158.53,158.68,6803.0,156.8591,157.0965,156.7998,156.9481,6803.0
2024-07-31 13:55:00,158.81,158.81,158.53,158.58,9948.0,157.0767,157.0767,156.7998,156.8492,9948.0
2024-07-31 14:00:00,158.58,158.65,158.01,158.65,14812.0,156.8492,156.9185,156.2855,156.9185,14812.0
2024-07-31 14:05:00,158.75,158.96,158.56,158.96,6588.0,157.0174,157.2251,156.8295,157.2251,6588.0
2024-07-31 14:10:00,158.96,159.15,158.76,159.1,29816.0,157.2251,157.413,157.0273,157.3636,29816.0
2024-07-31 14:15:00,159.03,159.28,158.93,159.14,9362.0,157.2943,157.5416,157.1954,157.4031,9362.0
2024-07-31 14:20:00,158.99,159.29,158.99,159.29,13175.0,157.2548,157.5515,157.2548,157.5515,13175.0
2024-07-31 14:25:00,159.29,159.29,158.81,159.04,17821.0,157.5515,157.5515,157.0767,157.3042,17821.0
2024-07-31 14:30:00,159.03,159.4,158.9,159.4,7556.0,157.2943,157.6603,157.1657,157.6603,7556.0
2024-07-31 14:35:00,159.22,159.22,158.54,158.73,7333.0,157.4822,157.4822,156.8097,156.9976,7333.0
2024-07-31 14:40:00,158.84,159.22,158.78,159.22,4212.0,157.1064,157.4822,157.047,157.4822,4212.0
2024-07-31 14:45:00,159.26,159.62,159.08,159.62,4150.0,157.5218,157.8779,157.3438,157.8779,4150.0
2024-07-31 14:50:00,159.69,159.78,159.38,159.59,6491.0,157.9471,158.0361,157.6405,157.8482,6491.0
2024-07-31 14:55:00,159.65,159.7,159.37,159.63,4418.0,157.9076,157.957,157.6306,157.8878,4418.0
2024-07-31 15:00:00,159.78,160.22,159.63,159.78,17551.0,158.0361,158.4713,157.8878,158.0361,17551.0
2024-07-31 15:05:00,159.85,159.97,159.36,159.43,10237.0,158.1054,158.2241,157.6207,157.69,10237.0
2024-07-31 15:10:00,159.41,159.51,159.03,159.04,5304.0,157.6702,157.7691,157.2943,157.3042,5304.0
2024-07-31 15:15:00,159.06,159.19,158.18,158.2,17771.0,157.324,157.4526,156.4536,156.4734,17771.0
2024-07-31 15:20:00,158.27,158.44,157.67,157.67,15435.0,156.5426,156.7108,155.9492,155.9492,15435.0
2024-07-31 15:25:00,157.67,157.9,157.41,157.6,16696.0,155.9492,156.1767,155.692,155.8799,16696.0
2024-07-31 15:30:00,157.55,157.55,157.07,157.21,20671.0,155.8305,155.8305,155.3557,155.4942,20671.0
2024-07-31 15:35:00,157.25,157.7,157.24,157.35,18309.0,155.5337,155.9788,155.5239,155.6327,18309.0
2024-07-31 15:40:00,157.28,157.98,157.28,157.74,26449.0,155.5634,156.2558,155.5634,156.0184,26449.0
2024-07-31 15:45:00,157.75,157.99,157.45,157.77,18197.0,156.0283,156.2657,155.7316,156.0481,18197.0
2024-07-31 15:50:00,157.83,157.89,156.79,156.88,49620.0,156.1074,156.1668,155.0788,155.1678,49620.0
2024-07-31 15:55:00,156.87,157.03,156.58,156.7,207015.0,155.1579,155.3161,154.8711,154.9898,207015.0
2024-08-01 09:30:00,157.81,157.93,157.2,157.71,24539.0,156.0876,156.2063,155.4843,155.9887,24539.0
2024-08-01 09:35:00,157.71,157.71,156.36,156.46,12985.0,155.9887,155.9887,154.6535,154.7524,12985.0
2024-08-01 09:40:00,156.65,157.01,156.34,156.78,7104.0,154.9403,155.2964,154.6337,155.0689,7104.0
2024-08-01 09:45:00,157.0,157.25,155.82,155.98,22191.0,155.2865,155.5337,154.1194,154.2776,22191.0
2024-08-01 09:50:00,155.94,156.41,155.64,155.97,13487.0,154.238,154.7029,153.9413,154.2677,13487.0
2024-08-01 09:55:00,156.02,156.17,154.81,155.0,75842.0,154.3172,154.4655,153.1204,153.3083,75842.0
2024-08-01 10:00:00,154.99,154.99,153.76,154.01,31506.0,153.2984,153.2984,152.0818,152.3291,31506.0
2024-08-01 10:05:00,154.05,154.05,153.29,153.66,16330.0,152.3687,152.3687,151.617,151.9829,16330.0
2024-08-01 10:10:00,153.73,153.9,153.43,153.58,9035.0,152.0522,152.2203,151.7554,151.9038,9035.0
2024-08-01 10:15:00,153.64,153.9,153.06,153.27,15970.0,151.9631,152.2203,151.3895,151.5972,15970.0
2024-08-01 10:20:00,153.37,153.43,152.58,152.95,49941.0,151.6961,151.7554,150.9147,151.2807,49941.0
2024-08-01 10:25:00,153.0,153.03,152.47,152.51,34123.0,151.3301,151.3598,150.8059,150.8455,34123.0
2024-08-01 10:30:00,152.58,152.69,151.71,151.88,32905.0,150.9147,151.0235,150.0542,150.2224,32905.0
2024-08-01 10:35:00,151.79,151.85,150.64,150.76,130549.0,150.1333,150.1927,148.9959,149.1146,130549.0
2024-08-01 10:40:00,150.85,151.13,150.29,150.74,60236.0,149.2036,149.4805,148.6497,149.0948,60236.0
2024-08-01 10:45:00,150.74,150.99,150.19,150.35,36337.0,149.0948,149.3421,148.5508,148.7091,36337.0
2024-08-01 10:50:00,150.42,150.98,150.09,150.39,35659.0,148.7783,149.3322,148.4519,148.7486,35659.0
2024-08-01 10:55:00,150.49,150.79,150.18,150.51,24940.0,148.8475,149.1443,148.5409,148.8673,24940.0
2024-08-01 11:00:00,150.5,150.64,149.77,149.89,38132.0,148.8574,148.9959,148.1354,148.2541,38132.0
2024-08-01 11:05:00,149.89,149.97,149.09,149.39,69280.0,148.2541,148.3332,147.4628,147.7595,69280.0
2024-08-01 11:10:00,149.48,149.55,148.83,149.12,72232.0,147.8486,147.9178,147.2056,147.4925,72232.0
2024-08-01 11:15:00,149.12,149.35,148.86,149.13,44343.0,147.4925,147.72,147.2353,147.5024,44343.0
2024-08-01 11:20:00,149.13,149.2,148.5,148.65,39460.0,147.5024,147.5716,146.8792,147.0276,39460.0
2024-08-01 11:25:00,148.66,149.13,148.62,149.04,24191.0,147.0375,147.5024,146.9979,147.4134,24191.0
2024-08-01 11:30:00,149.07,149.38,148.86,149.23,30477.0,147.443,147.7496,147.2353,147.6013,30477.0
2024-08-01 11:35:00,149.23,149.36,149.04,149.18,35733.0,147.6013,147.7299,147.4134,147.5518,35733.0
2024-08-01 11:40:00,149.04,149.1,148.5,148.63,16289.0,147.4134,147.4727,146.8792,147.0078,16289.0
2024-08-01 11:45:00,148.59,148.6,147.78,147.86,37098.0,146.9683,146.9782,146.1671,146.2462,37098.0
2024-08-01 11:50:00,147.93,148.52,147.77,148.22,61161.0,146.3155,146.899,146.1572,146.6023,61161.0
2024-08-01 11:55:00,148.17,148.52,148.12,148.13,36341.0,146.5528,146.899,146.5034,146.5133,36341.0
2024-08-01 12:00:00,148.23,148.34,147.68,148.32,14792.0,146.6122,146.721,146.0682,146.7012,14792.0
2024-08-01 12:05:00,148.32,148.47,148.11,148.4,18449.0,146.7012,146.8496,146.4935,146.7803,18449.0
2024-08-01 12:10:00,148.37,148.43,147.93,148.06,7472.0,146.7507,146.81,146.3155,146.444,7472.0
2024-08-01 12:15:00,148.01,148.41,147.96,147.96,19362.0,146.3946,146.7902,146.3451,146.3451,19362.0
2024-08-01 12:20:00,148.02,148.12,147.72,147.93,20953.0,146.4045,146.5034,146.1078,146.3155,20953.0
2024-08-01 12:25:00,147.96,147.96,147.4,147.79,22369.0,146.3451,146.3451,145.7913,146.177,22369.0
2024-08-01 12:30:00,147.75,147.87,147.45,147.53,25062.0,146.1374,146.2561,145.8407,145.9198,25062.0
2024-08-01 12:35:00,147.55,147.58,146.9,146.93,24022.0,145.9396,145.9693,145.2967,145.3264,24022.0
2024-08-01 12:40:00,146.9,147.2,146.73,146.8,43770.0,145.2967,145.5934,145.1286,145.1978,43770.0
2024-08-01 12:45:00,146.87,146.87,146.4,146.59,36242.0,145.267,145.267,144.8022,144.9901,36242.0
2024-08-01 12:50:00,146.6,147.11,146.45,147.0,14146.0,145.0,145.5044,144.8516,145.3956,14146.0
2024-08-01 12:55:00,147.09,147.15,146.82,147.02,10233.0,145.4846,145.544,145.2176,145.4154,10233.0
2024-08-01 13:00:00,147.0,147.46,146.92,147.43,18654.0,145.3956,145.8506,145.3165,145.8209,18654.0
2024-08-01 13:05:00,147.34,147.42,147.2,147.34,6908.0,145.7319,145.811,145.5934,145.7319,6908.0
2024-08-01 13:10:00,147.4,147.66,147.33,147.44,14122.0,145.7913,146.0484,145.722,145.8308,14122.0
2024-08-01 13:15:00,147.36,147.46,147.24,147.3,14470.0,145.7517,145.8506,145.633,145.6923,14470.0
2024-08-01 13:20:00,147.3,147.31,147.09,147.14,7058.0,145.6923,145.7022,145.4846,145.5341,7058.0
2024-08-01 13:25:00,147.17,147.18,146.91,147.0,26162.0,145.5638,145.5737,145.3066,145.3956,26162.0
2024-08-01 13:30:00,146.97,147.16,146.91,147.01,54256.0,145.3659,145.5539,145.3066,145.4055,54256.0
2024-08-01 13:35:00,147.03,147.14,146.94,147.04,28366.0,145.4253,145.5341,145.3363,145.4352,28366.0
2024-08-01 13:40:00,147.06,147.09,146.55,146.64,13504.0,145.455,145.4846,144.9505,145.0395,13504.0
2024-08-01 13:45:00,146.65,147.02,146.63,146.69,10278.0,145.0494,145.4154,145.0297,145.089,10278.0
2024-08-01 13:50:00,146.68,147.15,146.67,147.08,14473.0,145.0791,145.544,145.0692,145.4747,14473.0
2024-08-01 13:55:00,147.07,147.32,146.83,147.25,160580.0,145.4649,145.7121,145.2275,145.6429,160580.0
2024-08-01 14:00:00,147.28,147.4,147.17,147.22,17186.0,145.6726,145.7913,145.5638,145.6132,17186.0
2024-08-01 14:05:00,147.28,147.4,146.8,146.84,11150.0,145.6726,145.7913,145.1978,145.2374,11150.0
2024-08-01 14:10:00,146.75,146.75,146.36,146.4,6583.0,145.1483,145.1483,144.7626,144.8022,6583.0
2024-08-01 14:15:00,146.44,146.49,146.24,146.32,12306.0,144.8417,144.8912,144.6439,144.723,12306.0
2024-08-01 14:20:00,146.34,146.62,146.34,146.38,18509.0,144.7428,145.0198,144.7428,144.7824,18509.0
2024-08-01 14:25:00,146.39,146.52,146.3,146.32,11177.0,144.7923,144.9209,144.7033,144.723,11177.0
2024-08-01 14:30:00,146.47,146.47,146.17,146.42,10942.0,144.8714,144.8714,144.5747,144.8219,10942.0
2024-08-01 14:35:00,146.46,146.83,146.42,146.83,10207.0,144.8615,145.2275,144.8219,145.2275,10207.0
2024-08-01 14:40:00,146.83,147.09,146.67,146.7,20972.0,145.2275,145.4846,145.0692,145.0989,20972.0
2024-08-01 14:45:00,146.76,146.76,146.47,146.5,8429.0,145.1582,145.1582,144.8714,144.9011,8429.0
2024-08-01 14:50:00,146.53,146.65,146.19,146.19,10751.0,144.9307,145.0494,144.5945,144.5945,10751.0
2024-08-01 14:55:00,146.25,146.3,146.07,146.12,11759.0,144.6538,144.7033,144.4758,144.5252,11759.0
2024-08-01 15:00:00,146.17,146.31,146.07,146.21,9507.0,144.5747,144.7131,144.4758,144.6142,9507.0
2024-08-01 15:05:00,146.15,146.17,145.89,146.01,20562.0,144.5549,144.5747,144.2977,144.4164,20562.0
2024-08-01 15:10:00,146.01,146.31,145.93,146.13,22410.0,144.4164,144.7131,144.3373,144.5351,22410.0
2024-08-01 15:15:00,146.0,146.06,145.52,145.73,39399.0,144.4065,144.4659,143.9318,144.1395,39399.0
2024-08-01 15:20:00,145.7,145.88,145.55,145.79,17298.0,144.1098,144.2878,143.9614,144.1988,17298.0
2024-08-01 15:25:00,145.85,146.0,145.5,145.84,33848.0,144.2582,144.4065,143.912,144.2483,33848.0
2024-08-01 15:30:00,145.84,146.29,145.83,146.06,24804.0,144.2483,144.6934,144.2384,144.4659,24804.0
2024-08-01 15:35:00,146.06,147.24,146.06,147.24,43279.0,144.4659,145.633,144.4659,145.633,43279.0
2024-08-01 15:40:00,147.19,147.62,147.06,147.61,81818.0,145.5835,146.0089,145.455,145.999,81818.0
2024-08-01 15:45:00,147.66,148.34,147.59,148.33,91894.0,146.0484,146.721,145.9792,146.7111,91894.0
2024-08-01 15:50:00,148.31,149.0,148.27,148.56,173968.0,146.6913,147.3738,146.6518,146.9386,173968.0
2024-08-01 15:55:00,148.53,148.56,147.71,148.12,258766.0,146.9089,146.9386,146.0979,146.5034,258766.0
2024-08-02 09:30:00,143.5,143.72,138.49,138.5,155721.0,141.9338,142.1514,136.9785,136.9884,155721.0
2024-08-02 09:35:00,138.71,141.61,137.98,141.28,62549.0,137.1961,140.0644,136.4741,139.738,62549.0
2024-08-02 09:40:00,141.31,141.81,140.7,141.56,50992.0,139.7677,140.2623,139.1644,140.015,50992.0
2024-08-02 09:45:00,141.44,141.48,140.41,140.98,28247.0,139.8963,139.9359,138.8775,139.4413,28247.0
2024-08-02 09:50:00,140.89,141.24,139.65,139.78,60791.0,139.3523,139.6985,138.1258,138.2544,60791.0
2024-08-02 09:55:00,139.81,140.12,139.0,139.59,67081.0,138.2841,138.5907,137.4829,138.0665,67081.0
2024-08-02 10:00:00,139.67,140.28,139.26,139.79,58101.0,138.1456,138.749,137.7401,138.2643,58101.0
2024-08-02 10:05:00,139.62,139.67,138.68,138.71,26542.0,138.0962,138.1456,137.1664,137.1961,26542.0
2024-08-02 10:10:00,138.7,138.7,137.39,137.5,89855.0,137.1862,137.1862,135.8905,135.9993,89855.0
2024-08-02 10:15:00,137.59,138.29,137.33,138.2,53578.0,136.0883,136.7807,135.8312,136.6917,53578.0
2024-08-02 10:20:00,138.35,138.57,137.68,138.4,22042.0,136.84,137.0576,136.1773,136.8895,22042.0
2024-08-02 10:25:00,138.25,138.99,138.1,138.46,32308.0,136.7411,137.473,136.5928,136.9488,32308.0
2024-08-02 10:30:00,138.44,138.58,137.79,137.88,71066.0,136.929,137.0675,136.2861,136.3752,71066.0
2024-08-02 10:35:00,137.89,137.93,137.45,137.45,71327.0,136.385,136.4246,135.9498,135.9498,71327.0
2024-08-02 10:40:00,137.42,138.18,137.07,137.99,52434.0,135.9202,136.6719,135.574,136.484,52434.0
2024-08-02 10:45:00,138.0,138.4,137.9,138.36,37167.0,136.4938,136.8895,136.3949,136.8499,37167.0
2024-08-02 10:50:00,138.29,138.57,138.02,138.06,48373.0,136.7807,137.0576,136.5136,136.5532,48373.0
2024-08-02 10:55:00,138.06,138.13,137.52,137.81,33806.0,136.5532,136.6224,136.0191,136.3059,33806.0
2024-08-02 11:00:00,137.8,137.81,137.39,137.49,18227.0,136.296,136.3059,135.8905,135.9894,18227.0
2024-08-02 11:05:00,137.49,137.49,137.06,137.12,42468.0,135.9894,135.9894,135.5641,135.6235,42468.0
2024-08-02 11:10:00,137.08,137.59,137.03,137.25,40728.0,135.5839,136.0883,135.5344,135.752,40728.0
2024-08-02 11:15:00,137.25,137.53,137.04,137.1,42696.0,135.752,136.029,135.5443,135.6037,42696.0
2024-08-02 11:20:00,137.18,137.44,136.88,137.14,84803.0,135.6828,135.94,135.3861,135.6432,84803.0
2024-08-02 11:25:00,137.11,137.28,136.83,137.16,61861.0,135.6136,135.7817,135.3366,135.663,61861.0
2024-08-02 11:30:00,137.11,137.71,137.0,137.58,38466.0,135.6136,136.207,135.5048,136.0784,38466.0
2024-08-02 11:35:00,137.58,139.41,137.57,138.74,66478.0,136.0784,137.8885,136.0685,137.2258,66478.0
2024-08-02 11:40:00,138.71,140.12,138.56,139.63,41077.0,137.1961,138.5907,137.0477,138.1061,41077.0
2024-08-02 11:45:00,139.43,139.72,139.03,139.19,43926.0,137.9082,138.1951,137.5126,137.6709,43926.0
2024-08-02 11:50:00,139.09,139.14,138.87,138.99,33257.0,137.5719,137.6214,137.3544,137.473,33257.0
2024-08-02 11:55:00,138.86,139.44,138.85,138.87,25919.0,137.3445,137.9181,137.3346,137.3544,25919.0
2024-08-02 12:00:00,138.87,139.26,138.68,139.05,35095.0,137.3544,137.7401,137.1664,137.5324,35095.0
2024-08-02 12:05:00,139.02,139.21,138.78,139.21,21592.0,137.5027,137.6906,137.2653,137.6906,21592.0
2024-08-02 12:10:00,139.21,139.46,139.07,139.33,22389.0,137.6906,137.9379,137.5522,137.8093,22389.0
2024-08-02 12:15:00,139.41,140.15,139.39,140.13,25652.0,137.8885,138.6204,137.8687,138.6006,25652.0
2024-08-02 12:20:00,140.19,140.29,139.75,139.76,15631.0,138.6599,138.7589,138.2247,138.2346,15631.0
2024-08-02 12:25:00,139.78,140.1,139.61,139.84,15342.0,138.2544,138.5709,138.0863,138.3138,15342.0
2024-08-02 12:30:00,139.66,140.28,139.48,140.14,28943.0,138.1357,138.749,137.9577,138.6105,28943.0
2024-08-02 12:35:00,140.22,140.23,139.93,140.13,6771.0,138.6896,138.6995,138.4028,138.6006,6771.0
2024-08-02 12:40:00,140.21,140.66,140.14,140.52,15909.0,138.6797,139.1248,138.6105,138.9863,15909.0
2024-08-02 12:45:00,140.5,140.64,140.24,140.47,16926.0,138.9666,139.105,138.7094,138.9369,16926.0
2024-08-02 12:50:00,140.46,140.55,140.02,140.18,35689.0,138.927,139.016,138.4918,138.6501,35689.0
2024-08-02 12:55:00,140.04,140.59,140.02,140.17,12467.0,138.5116,139.0556,138.4918,138.6402,12467.0
2024-08-02 13:00:00,140.15,140.22,139.7,139.77,8677.0,138.6204,138.6896,138.1753,138.2445,8677.0
2024-08-02 13:05:00,139.89,140.33,139.88,139.99,11180.0,138.3632,138.7984,138.3533,138.4621,11180.0
2024-08-02 13:10:00,139.99,140.43,139.82,140.43,11093.0,138.4621,138.8973,138.294,138.8973,11093.0
2024-08-02 13:15:00,140.37,140.55,139.85,139.92,30466.0,138.838,139.016,138.3237,138.3929,30466.0
2024-08-02 13:20:00,139.9,139.9,139.42,139.5,23005.0,138.3731,138.3731,137.8983,137.9775,23005.0
2024-08-02 13:25:00,139.54,139.75,139.4,139.53,23717.0,138.017,138.2247,137.8786,138.0071,23717.0
2024-08-02 13:30:00,139.49,139.6,138.94,139.14,16899.0,137.9676,138.0764,137.4236,137.6214,16899.0
2024-08-02 13:35:00,139.06,139.31,138.92,139.28,13134.0,137.5423,137.7895,137.4038,137.7599,13134.0
2024-08-02 13:40:00,139.28,139.51,139.1,139.3,10046.0,137.7599,137.9874,137.5818,137.7797,10046.0
2024-08-02 13:45:00,139.33,139.51,139.15,139.37,8908.0,137.8093,137.9874,137.6313,137.8489,8908.0
2024-08-02 13:50:00,139.37,139.37,139.0,139.03,12259.0,137.8489,137.8489,137.4829,137.5126,12259.0
2024-08-02 13:55:00,139.16,139.42,139.13,139.21,7902.0,137.6412,137.8983,137.6115,137.6906,7902.0
2024-08-02 14:00:00,139.14,139.19,138.96,139.04,11291.0,137.6214,137.6709,137.4434,137.5225,11291.0
2024-08-02 14:05:00,139.02,139.26,138.95,139.05,14616.0,137.5027,137.7401,137.4335,137.5324,14616.0
2024-08-02 14:10:00,139.11,139.3,139.03,139.27,14199.0,137.5917,137.7797,137.5126,137.75,14199.0
2024-08-02 14:15:00,139.22,139.29,139.06,139.17,14630.0,137.7005,137.7698,137.5423,137.6511,14630.0
2024-08-02 14:20:00,139.23,139.57,139.01,139.01,27373.0,137.7104,138.0467,137.4928,137.4928,27373.0
2024-08-02 14:25:00,139.05,139.46,138.95,139.39,27924.0,137.5324,137.9379,137.4335,137.8687,27924.0
2024-08-02 14:30:00,139.45,139.53,139.25,139.31,10857.0,137.928,138.0071,137.7302,137.7895,10857.0
2024-08-02 14:35:00,139.38,139.4,139.0,139.14,19870.0,137.8588,137.8786,137.4829,137.6214,19870.0
2024-08-02 14:40:00,139.05,139.28,138.8,138.82,35513.0,137.5324,137.7599,137.2851,137.3049,35513.0
2024-08-02 14:45:00,138.9,138.9,138.38,138.47,18846.0,137.384,137.384,136.8697,136.9587,18846.0
2024-08-02 14:50:00,138.33,138.59,138.3,138.59,12191.0,136.8202,137.0774,136.7906,137.0774,12191.0
2024-08-02 14:55:00,138.64,138.75,138.4,138.47,30765.0,137.1269,137.2357,136.8895,136.9587,30765.0
2024-08-02 15:00:00,138.55,138.73,138.29,138.31,18665.0,137.0378,137.2159,136.7807,136.8005,18665.0
2024-08-02 15:05:00,138.32,138.41,138.06,138.26,33909.0,136.8104,136.8994,136.5532,136.751,33909.0
2024-08-02 15:10:00,138.2,138.79,138.17,138.79,12956.0,136.6917,137.2752,136.662,137.2752,12956.0
2024-08-02 15:15:00,138.8,139.24,138.77,139.22,15198.0,137.2851,137.7203,137.2554,137.7005,15198.0
2024-08-02 15:20:00,139.11,139.13,138.8,139.02,17362.0,137.5917,137.6115,137.2851,137.5027,17362.0
2024-08-02 15:25:00,139.03,139.51,138.95,139.36,21248.0,137.5126,137.9874,137.4335,137.839,21248.0
2024-08-02 15:30:00,139.4,139.73,139.25,139.69,22083.0,137.8786,138.205,137.7302,138.1654,22083.0
2024-08-02 15:35:00,139.75,139.82,139.34,139.41,30859.0,138.2247,138.294,137.8192,137.8885,30859.0
2024-08-02 15:40:00,139.44,139.67,139.39,139.6,42441.0,137.9181,138.1456,137.8687,138.0764,42441.0
2024-08-02 15:45:00,139.53,139.66,139.28,139.31,33877.0,138.0071,138.1357,137.7599,137.7895,33877.0
2024-08-02 15:50:00,139.32,139.4,138.62,138.82,83213.0,137.7994,137.8786,137.1071,137.3049,83213.0
2024-08-02 15:55:00,138.8,139.25,138.76,138.82,188049.0,137.2851,137.7302,137.2456,137.3049,188049.0
2024-08-05 09:30:00,132.73,133.16,130.08,132.99,209868.0,131.2814,131.7067,128.6603,131.5385,209868.0
2024-08-05 09:35:00,133.0,136.0,132.99,135.9,88874.0,131.5484,134.5157,131.5385,134.4168,88874.0
2024-08-05 09:40:00,135.91,135.91,134.66,134.77,57284.0,134.4267,134.4267,133.1903,133.2991,57284.0
2024-08-05 09:45:00,134.76,135.88,134.64,135.88,58522.0,133.2892,134.397,133.1705,134.397,58522.0
2024-08-05 09:50:00,135.75,135.76,134.85,135.0,23514.0,134.2684,134.2783,133.3782,133.5266,23514.0
2024-08-05 09:55:00,135.0,136.19,134.73,135.33,47894.0,133.5266,134.7036,133.2595,133.853,47894.0
2024-08-05 10:00:00,135.59,137.63,135.55,137.05,27870.0,134.1101,136.1279,134.0706,135.5542,27870.0
2024-08-05 10:05:00,137.03,137.53,135.37,135.74,19992.0,135.5344,136.029,133.8925,134.2585,19992.0
2024-08-05 10:10:00,135.74,135.83,135.07,135.6,23307.0,134.2585,134.3475,133.5958,134.12,23307.0
2024-08-05 10:15:00,135.6,136.53,135.38,136.32,39467.0,134.12,135.0399,133.9024,134.8322,39467.0
2024-08-05 10:20:00,136.46,136.5,135.8,135.96,56501.0,134.9707,135.0102,134.3179,134.4761,56501.0
2024-08-05 10:25:00,136.17,136.63,135.61,135.62,20957.0,134.6838,135.1388,134.1299,134.1398,20957.0
2024-08-05 10:30:00,135.74,136.81,135.57,136.7,17592.0,134.2585,135.3168,134.0904,135.208,17592.0
2024-08-05 10:35:00,136.81,137.0,136.08,136.38,18670.0,135.3168,135.5048,134.5948,134.8915,18670.0
2024-08-05 10:40:00,136.23,136.41,135.88,135.99,10921.0,134.7432,134.9212,134.397,134.5058,10921.0
2024-08-05 10:45:00,136.11,136.41,135.89,136.05,20199.0,134.6245,134.9212,134.4069,134.5651,20199.0
2024-08-05 10:50:00,135.97,137.0,135.82,136.74,18177.0,134.486,135.5048,134.3376,135.2476,18177.0
2024-08-05 10:55:00,136.96,136.96,135.87,135.92,22626.0,135.4652,135.4652,134.3871,134.4365,22626.0
2024-08-05 11:00:00,135.95,136.13,135.58,136.05,20323.0,134.4662,134.6443,134.1003,134.5651,20323.0
2024-08-05 11:05:00,136.19,136.88,135.9,136.67,10431.0,134.7036,135.3861,134.4168,135.1784,10431.0
2024-08-05 11:10:00,136.67,136.85,136.41,136.85,13604.0,135.1784,135.3564,134.9212,135.3564,13604.0
2024-08-05 11:15:00,136.91,137.1,136.64,136.7,14137.0,135.4157,135.6037,135.1487,135.208,14137.0
2024-08-05 11:20:00,136.92,137.33,136.64,137.0,20693.0,135.4256,135.8312,135.1487,135.5048,20693.0
2024-08-05 11:25:00,137.02,137.07,136.64,136.8,11195.0,135.5245,135.574,135.1487,135.3069,11195.0
2024-08-05 11:30:00,136.67,136.94,136.5,136.84,5271.0,135.1784,135.4454,135.0102,135.3465,5271.0
2024-08-05 11:35:00,136.85,137.69,136.82,137.47,25531.0,135.3564,136.1872,135.3267,135.9696,25531.0
2024-08-05 11:40:00,137.47,137.69,137.25,137.38,30142.0,135.9696,136.1872,135.752,135.8806,30142.0
2024-08-05 11:45:00,137.49,138.25,137.49,138.01,28428.0,135.9894,136.7411,135.9894,136.5037,28428.0
2024-08-05 11:50:00,137.97,138.1,137.74,138.05,20324.0,136.4642,136.5928,136.2367,136.5433,20324.0
2024-08-05 11:55:00,137.93,138.22,137.8,138.06,15311.0,136.4246,136.7114,136.296,136.5532,15311.0
2024-08-05 12:00:00,138.15,138.89,138.06,138.62,20249.0,136.6422,137.3741,136.5532,137.1071,20249.0
2024-08-05 12:05:00,138.7,138.87,138.45,138.87,7378.0,137.1862,137.3544,136.9389,137.3544,7378.0
2024-08-05 12:10:00,138.81,138.85,138.41,138.63,7449.0,137.295,137.3346,136.8994,137.117,7449.0
2024-08-05 12:15:00,138.5,139.08,138.5,139.08,7801.0,136.9884,137.5621,136.9884,137.5621,7801.0
2024-08-05 12:20:00,139.0,139.18,138.66,139.18,10225.0,137.4829,137.661,137.1466,137.661,10225.0
2024-08-05 12:25:00,139.12,139.87,139.0,139.6,14883.0,137.6016,138.3434,137.4829,138.0764,14883.0
2024-08-05 12:30:00,139.6,139.85,139.38,139.49,35823.0,138.0764,138.3237,137.8588,137.9676,35823.0
2024-08-05 12:35:00,139.49,139.49,138.91,139.06,74999.0,137.9676,137.9676,137.3939,137.5423,74999.0
2024-08-05 12:40:00,139.0,139.46,138.86,139.33,23537.0,137.4829,137.9379,137.3445,137.8093,23537.0
2024-08-05 12:45:00,139.2,139.26,138.83,139.05,3969.0,137.6807,137.7401,137.3148,137.5324,3969.0
2024-08-05 12:50:00,138.95,138.95,138.32,138.69,13305.0,137.4335,137.4335,136.8104,137.1763,13305.0
2024-08-05 12:55:00,138.69,138.95,138.31,138.9,22662.0,137.1763,137.4335,136.8005,137.384,22662.0
2024-08-05 13:00:00,138.87,139.0,138.53,138.59,5979.0,137.3544,137.4829,137.0181,137.0774,5979.0
2024-08-05 13:05:00,138.61,138.95,138.43,138.87,8569.0,137.0972,137.4335,136.9192,137.3544,8569.0
2024-08-05 13:10:00,138.87,139.07,138.74,138.9,24789.0,137.3544,137.5522,137.2258,137.384,24789.0
2024-08-05 13:15:00,139.0,139.2,139.0,139.19,9906.0,137.4829,137.6807,137.4829,137.6709,9906.0
2024-08-05 13:20:00,139.22,139.57,139.18,139.19,54332.0,137.7005,138.0467,137.661,137.6709,54332.0
2024-08-05 13:25:00,139.3,139.6,139.22,139.31,20653.0,137.7797,138.0764,137.7005,137.7895,20653.0
2024-08-05 13:30:00,139.42,139.78,139.33,139.78,16215.0,137.8983,138.2544,137.8093,138.2544,16215.0
2024-08-05 13:35:00,139.58,139.79,139.34,139.52,8402.0,138.0566,138.2643,137.8192,137.9973,8402.0
2024-08-05 13:40:00,139.53,139.7,139.41,139.49,7370.0,138.0071,138.1753,137.8885,137.9676,7370.0
2024-08-05 13:45:00,139.53,139.71,139.38,139.48,10797.0,138.0071,138.1852,137.8588,137.9577,10797.0
2024-08-05 13:50:00,139.57,139.57,139.39,139.45,7444.0,138.0467,138.0467,137.8687,137.928,7444.0
2024-08-05 13:55:00,139.42,139.69,139.31,139.6,45611.0,137.8983,138.1654,137.7895,138.0764,45611.0
2024-08-05 14:00:00,139.6,139.6,138.5,138.5,22746.0,138.0764,138.0764,136.9884,136.9884,22746.0
2024-08-05 14:05:00,138.67,138.79,138.37,138.6,61720.0,137.1565,137.2752,136.8598,137.0873,61720.0
2024-08-05 14:10:00,138.6,138.8,138.33,138.44,8190.0,137.0873,137.2851,136.8202,136.929,8190.0
2024-08-05 14:15:00,138.44,138.73,138.33,138.67,5120.0,136.929,137.2159,136.8202,137.1565,5120.0
2024-08-05 14:20:00,138.66,139.02,138.58,138.61,17185.0,137.1466,137.5027,137.0675,137.0972,17185.0
2024-08-05 14:25:00,138.61,138.79,138.5,138.73,12306.0,137.0972,137.2752,136.9884,137.2159,12306.0
2024-08-05 14:30:00,138.71,138.84,138.43,138.47,3812.0,137.1961,137.3247,136.9192,136.9587,3812.0
2024-08-05 14:35:00,138.33,138.47,137.88,137.93,8780.0,136.8202,136.9587,136.3752,136.4246,8780.0
2024-08-05 14:40:00,137.96,138.01,137.7,137.88,10566.0,136.4543,136.5037,136.1971,136.3752,10566.0
2024-08-05 14:45:00,137.96,138.08,137.68,137.9,23738.0,136.4543,136.573,136.1773,136.3949,23738.0
2024-08-05 14:50:00,137.9,138.42,137.71,137.93,14197.0,136.3949,136.9093,136.207,136.4246,14197.0
2024-08-05 14:55:00,137.97,137.98,137.66,137.69,9133.0,136.4642,136.4741,136.1576,136.1872,9133.0
2024-08-05 15:00:00,137.69,138.31,137.69,138.3,16776.0,136.1872,136.8005,136.1872,136.7906,16776.0
2024-08-05 15:05:00,138.38,138.38,138.07,138.16,39848.0,136.8697,136.8697,136.5631,136.6521,39848.0
2024-08-05 15:10:00,138.16,138.35,138.05,138.08,59037.0,136.6521,136.84,136.5433,136.573,59037.0
2024-08-05 15:15:00,138.07,138.25,137.96,138.19,40538.0,136.5631,136.7411,136.4543,136.6818,40538.0
2024-08-05 15:20:00,138.19,138.84,138.18,138.84,38171.0,136.6818,137.3247,136.6719,137.3247,38171.0
2024-08-05 15:25:00,138.84,139.11,138.71,139.11,44188.0,137.3247,137.5917,137.1961,137.5917,44188.0
2024-08-05 15:30:00,139.07,139.18,138.86,138.95,72595.0,137.5522,137.661,137.3445,137.4335,72595.0
2024-08-05 15:35:00,138.99,139.5,138.98,139.47,50813.0,137.473,137.9775,137.4631,137.9478,50813.0
2024-08-05 15:40:00,139.47,139.51,138.98,139.14,85599.0,137.9478,137.9874,137.4631,137.6214,85599.0
2024-08-05 15:45:00,139.14,139.19,138.65,138.97,42439.0,137.6214,137.6709,137.1368,137.4533,42439.0
2024-08-05 15:50:00,138.97,139.27,138.74,139.0,103241.0,137.4533,137.75,137.2258,137.4829,103241.0
2024-08-05 15:55:00,139.08,140.15,139.01,139.73,333129.0,137.5621,138.6204,137.4928,138.205,333129.0
2024-08-06 09:30:00,145.9,148.8,145.58,148.22,178356.0,144.3076,147.176,143.9911,146.6023,178356.0
2024-08-06 09:35:00,148.52,149.88,147.65,149.65,106319.0,146.899,148.2442,146.0385,148.0167,106319.0
2024-08-06 09:40:00,149.65,150.34,148.72,149.3,139143.0,148.0167,148.6992,147.0968,147.6705,139143.0
2024-08-06 09:45:00,149.24,150.06,148.78,149.85,59479.0,147.6112,148.4222,147.1562,148.2145,59479.0
2024-08-06 09:50:00,149.85,151.24,149.71,151.08,109369.0,148.2145,149.5893,148.076,149.4311,109369.0
2024-08-06 09:55:00,151.18,151.47,149.71,150.76,122035.0,149.53,149.8168,148.076,149.1146,122035.0
2024-08-06 10:00:00,150.68,151.17,150.04,150.6,82049.0,149.0355,149.5201,148.4024,148.9563,82049.0
2024-08-06 10:05:00,150.6,151.83,150.44,151.73,65388.0,148.9563,150.1729,148.7981,150.074,65388.0
2024-08-06 10:10:00,151.75,152.3,151.46,152.08,73690.0,150.0938,150.6378,149.8069,150.4202,73690.0
2024-08-06 10:15:00,152.23,152.23,151.29,151.84,30794.0,150.5685,150.5685,149.6388,150.1828,30794.0
2024-08-06 10:20:00,151.84,152.08,151.49,152.08,30748.0,150.1828,150.4202,149.8366,150.4202,30748.0
2024-08-06 10:25:00,151.97,152.54,151.69,151.98,59690.0,150.3114,150.8752,150.0344,150.3213,59690.0
2024-08-06 10:30:00,152.1,152.18,151.09,151.61,52092.0,150.44,150.5191,149.441,149.9553,52092.0
2024-08-06 10:35:00,151.74,152.07,151.61,151.92,34132.0,150.0839,150.4103,149.9553,150.2619,34132.0
2024-08-06 10:40:00,151.92,152.64,151.81,152.43,29863.0,150.2619,150.9741,150.1531,150.7664,29863.0
2024-08-06 10:45:00,152.56,153.1,152.35,152.98,39047.0,150.8949,151.429,150.6872,151.3104,39047.0
2024-08-06 10:50:00,153.0,153.55,152.58,153.01,34117.0,151.3301,151.8741,150.9147,151.34,34117.0
2024-08-06 10:55:00,152.94,153.28,152.85,153.17,25038.0,151.2708,151.6071,151.1818,151.4983,25038.0
2024-08-06 11:00:00,153.08,153.26,152.76,153.08,50971.0,151.4093,151.5873,151.0928,151.4093,50971.0
2024-08-06 11:05:00,152.97,153.21,152.77,153.07,24134.0,151.3005,151.5378,151.1026,151.3994,24134.0
2024-08-06 11:10:00,153.19,153.4,153.0,153.38,21050.0,151.5181,151.7258,151.3301,151.706,21050.0
2024-08-06 11:15:00,153.4,153.7,153.01,153.51,40726.0,151.7258,152.0225,151.34,151.8346,40726.0
2024-08-06 11:20:00,153.42,153.42,152.24,152.35,47322.0,151.7455,151.7455,150.5784,150.6872,47322.0
2024-08-06 11:25:00,152.36,152.67,151.44,151.64,46819.0,150.6971,151.0037,149.7872,149.985,46819.0
2024-08-06 11:30:00,151.53,152.8,151.33,152.62,70591.0,149.8762,151.1323,149.6784,150.9543,70591.0
2024-08-06 11:35:00,152.64,152.66,151.39,151.51,48594.0,150.9741,150.9938,149.7377,149.8564,48594.0
2024-08-06 11:40:00,151.51,151.91,151.13,151.88,37789.0,149.8564,150.252,149.4805,150.2224,37789.0
2024-08-06 11:45:00,151.88,152.31,151.63,152.17,28798.0,150.2224,150.6477,149.9751,150.5092,28798.0
2024-08-06 11:50:00,152.24,152.81,152.15,152.49,31405.0,150.5784,151.1422,150.4894,150.8257,31405.0
2024-08-06 11:55:00,152.58,152.89,152.29,152.89,23603.0,150.9147,151.2213,150.6279,151.2213,23603.0
2024-08-06 12:00:00,152.89,153.04,152.69,152.77,24870.0,151.2213,151.3697,151.0235,151.1026,24870.0
2024-08-06 12:05:00,152.75,152.77,152.47,152.47,16528.0,151.0829,151.1026,150.8059,150.8059,16528.0
2024-08-06 12:10:00,152.52,152.52,152.19,152.32,26505.0,150.8554,150.8554,150.529,150.6576,26505.0
2024-08-06 12:15:00,152.37,152.81,152.33,152.45,30725.0,150.707,151.1422,150.6674,150.7861,30725.0
2024-08-06 12:20:00,152.44,152.45,151.89,152.0,27273.0,150.7762,150.7861,150.2322,150.341,27273.0
2024-08-06 12:25:00,152.0,152.05,151.57,151.77,25767.0,150.341,150.3905,149.9157,150.1136,25767.0
2024-08-06 12:30:00,151.75,152.06,151.67,151.97,28659.0,150.0938,150.4004,150.0146,150.3114,28659.0
2024-08-06 12:35:00,151.96,152.03,151.32,151.55,21982.0,150.3015,150.3707,149.6685,149.896,21982.0
2024-08-06 12:40:00,151.6,151.8,151.49,151.54,22272.0,149.9454,150.1432,149.8366,149.8861,22272.0
2024-08-06 12:45:00,151.64,152.54,151.63,152.37,28576.0,149.985,150.8752,149.9751,150.707,28576.0
2024-08-06 12:50:00,152.37,152.85,152.34,152.83,16024.0,150.707,151.1818,150.6773,151.162,16024.0
2024-08-06 12:55:00,152.83,153.31,152.67,153.31,20699.0,151.162,151.6367,151.0037,151.6367,20699.0
2024-08-06 13:00:00,153.33,153.34,152.81,153.08,28310.0,151.6565,151.6664,151.1422,151.4093,28310.0
2024-08-06 13:05:00,153.03,153.44,152.83,153.42,16418.0,151.3598,151.7653,151.162,151.7455,16418.0
2024-08-06 13:10:00,153.42,153.42,153.19,153.31,14222.0,151.7455,151.7455,151.5181,151.6367,14222.0
2024-08-06 13:15:00,153.38,153.4,153.19,153.3,16521.0,151.706,151.7258,151.5181,151.6269,16521.0
2024-08-06 13:20:00,153.3,153.41,153.08,153.22,25538.0,151.6269,151.7357,151.4093,151.5477,25538.0
2024-08-06 13:25:00,153.24,153.55,153.14,153.38,17009.0,151.5675,151.8741,151.4686,151.706,17009.0
2024-08-06 13:30:00,153.46,153.64,153.36,153.42,15475.0,151.7851,151.9631,151.6862,151.7455,15475.0
2024-08-06 13:35:00,153.38,153.51,153.31,153.44,9220.0,151.706,151.8346,151.6367,151.7653,9220.0
2024-08-06 13:40:00,153.49,153.49,152.89,153.32,30001.0,151.8148,151.8148,151.2213,151.6466,30001.0
2024-08-06 13:45:00,153.21,153.5,153.01,153.5,13961.0,151.5378,151.8247,151.34,151.8247,13961.0
2024-08-06 13:50:00,153.5,153.5,153.0,153.28,17165.0,151.8247,151.8247,151.3301,151.6071,17165.0
2024-08-06 13:55:00,153.27,153.67,152.75,152.8,21779.0,151.5972,151.9928,151.0829,151.1323,21779.0
2024-08-06 14:00:00,152.87,152.98,152.77,152.83,16963.0,151.2016,151.3104,151.1026,151.162,16963.0
2024-08-06 14:05:00,152.83,152.93,152.6,152.81,19880.0,151.162,151.2609,150.9345,151.1422,19880.0
2024-08-06 14:10:00,152.82,152.96,152.55,152.63,20002.0,151.1521,151.2906,150.885,150.9642,20002.0
2024-08-06 14:15:00,152.59,152.71,152.42,152.52,62770.0,150.9246,151.0433,150.7565,150.8554,62770.0
2024-08-06 14:20:00,152.49,152.73,152.45,152.59,38422.0,150.8257,151.0631,150.7861,150.9246,38422.0
2024-08-06 14:25:00,152.56,152.69,152.38,152.38,15663.0,150.8949,151.0235,150.7169,150.7169,15663.0
2024-08-06 14:30:00,152.39,152.7,152.1,152.67,31197.0,150.7268,151.0334,150.44,151.0037,31197.0
2024-08-06 14:35:00,152.67,152.95,152.59,152.9,32694.0,151.0037,151.2807,150.9246,151.2312,32694.0
2024-08-06 14:40:00,152.89,152.9,152.27,152.51,45992.0,151.2213,151.2312,150.6081,150.8455,45992.0
2024-08-06 14:45:00,152.55,152.8,152.43,152.72,25986.0,150.885,151.1323,150.7664,151.0532,25986.0
2024-08-06 14:50:00,152.72,152.74,152.39,152.4,20076.0,151.0532,151.073,150.7268,150.7367,20076.0
2024-08-06 14:55:00,152.44,152.47,151.49,151.49,65644.0,150.7762,150.8059,149.8366,149.8366,65644.0
2024-08-06 15:00:00,151.41,151.48,150.55,150.71,51434.0,149.7575,149.8267,148.9069,149.0651,51434.0
2024-08-06 15:05:00,150.79,150.93,150.3,150.57,43316.0,149.1443,149.2827,148.6596,148.9267,43316.0
2024-08-06 15:10:00,150.56,150.94,150.54,150.64,24975.0,148.9168,149.2926,148.897,148.9959,24975.0
2024-08-06 15:15:00,150.64,150.72,150.22,150.52,28604.0,148.9959,149.075,148.5805,148.8772,28604.0
2024-08-06 15:20:00,150.53,151.2,150.49,151.2,25679.0,148.8871,149.5498,148.8475,149.5498,25679.0
2024-08-06 15:25:00,151.26,151.42,150.91,151.12,25303.0,149.6091,149.7674,149.2629,149.4707,25303.0
2024-08-06 15:30:00,151.23,151.62,151.1,151.47,46186.0,149.5795,149.9652,149.4509,149.8168,46186.0
2024-08-06 15:35:00,151.46,151.93,151.27,151.88,37164.0,149.8069,150.2718,149.619,150.2224,37164.0
2024-08-06 15:40:00,151.81,151.88,151.25,151.29,46548.0,150.1531,150.2224,149.5992,149.6388,46548.0
2024-08-06 15:45:00,151.29,151.33,150.34,150.34,58749.0,149.6388,149.6784,148.6992,148.6992,58749.0
2024-08-06 15:50:00,150.4,151.01,150.3,150.71,109003.0,148.7585,149.3619,148.6596,149.0651,109003.0
2024-08-06 15:55:00,150.77,150.8,150.23,150.37,288855.0,149.1245,149.1541,148.5904,148.7288,288855.0
2024-08-07 09:30:00,153.0,155.4,152.5,154.03,139644.0,151.3301,153.7039,150.8356,152.3489,139644.0
2024-08-07 09:35:00,154.12,155.36,153.8,154.88,32338.0,152.4379,153.6644,152.1214,153.1896,32338.0
2024-08-07 09:40:00,154.86,155.09,154.22,154.35,77020.0,153.1698,153.3973,152.5368,152.6654,77020.0
2024-08-07 09:45:00,154.45,154.99,154.4,154.56,43598.0,152.7643,153.2984,152.7149,152.8731,43598.0
2024-08-07 09:50:00,154.67,155.01,153.92,154.56,28538.0,152.9819,153.3182,152.2401,152.8731,28538.0
2024-08-07 09:55:00,154.5,155.5,154.42,155.4,44571.0,152.8138,153.8028,152.7346,153.7039,44571.0
2024-08-07 10:00:00,155.43,155.9,155.04,155.4,47955.0,153.7336,154.1985,153.3479,153.7039,47955.0
2024-08-07 10:05:00,155.33,155.34,154.15,154.95,50295.0,153.6347,153.6446,152.4676,153.2589,50295.0
2024-08-07 10:10:00,154.96,155.03,154.23,154.47,21755.0,153.2687,153.338,152.5467,152.7841,21755.0
2024-08-07 10:15:00,154.4,154.63,153.37,153.61,25494.0,152.7149,152.9423,151.6961,151.9335,25494.0
2024-08-07 10:20:00,153.65,154.43,153.59,154.23,16928.0,151.973,152.7445,151.9137,152.5467,16928.0
2024-08-07 10:25:00,154.19,154.22,153.32,153.38,30266.0,152.5071,152.5368,151.6466,151.706,30266.0
2024-08-07 10:30:00,153.38,153.75,152.77,152.9,42766.0,151.706,152.0719,151.1026,151.2312,42766.0
2024-08-07 10:35:00,152.9,153.08,152.21,152.46,58476.0,151.2312,151.4093,150.5488,150.796,58476.0
2024-08-07 10:40:00,152.47,153.41,152.31,153.25,46618.0,150.8059,151.7357,150.6477,151.5774,46618.0
2024-08-07 10:45:00,153.25,153.83,152.99,153.09,30767.0,151.5774,152.1511,151.3202,151.4192,30767.0
2024-08-07 10:50:00,153.09,153.35,152.74,152.83,20896.0,151.4192,151.6763,151.073,151.162,20896.0
2024-08-07 10:55:00,152.86,153.14,152.58,152.58,23218.0,151.1917,151.4686,150.9147,150.9147,23218.0
2024-08-07 11:00:00,152.57,153.49,152.57,153.43,19939.0,150.9048,151.8148,150.9048,151.7554,19939.0
2024-08-07 11:05:00,153.38,153.7,153.37,153.55,22277.0,151.706,152.0225,151.6961,151.8741,22277.0
2024-08-07 11:10:00,153.64,153.78,153.3,153.54,20922.0,151.9631,152.1016,151.6269,151.8642,20922.0
2024-08-07 11:15:00,153.53,153.67,152.83,152.99,11142.0,151.8543,151.9928,151.162,151.3202,11142.0
2024-08-07 11:20:00,152.99,153.06,152.73,152.93,17652.0,151.3202,151.3895,151.0631,151.2609,17652.0
2024-08-07 11:25:00,152.84,152.99,152.54,152.93,23767.0,151.1719,151.3202,150.8752,151.2609,23767.0
2024-08-07 11:30:00,152.93,153.07,152.69,152.76,23793.0,151.2609,151.3994,151.0235,151.0928,23793.0
2024-08-07 11:35:00,152.66,152.88,152.43,152.44,14731.0,150.9938,151.2114,150.7664,150.7762,14731.0
2024-08-07 11:40:00,152.34,152.6,152.07,152.14,19406.0,150.6773,150.9345,150.4103,150.4795,19406.0
2024-08-07 11:45:00,152.06,152.1,151.78,151.86,17692.0,150.4004,150.44,150.1234,150.2026,17692.0
2024-08-07 11:50:00,151.81,152.0,151.5,152.0,16627.0,150.1531,150.341,149.8465,150.341,16627.0
2024-08-07 11:55:00,151.97,151.99,151.53,151.79,35683.0,150.3114,150.3312,149.8762,150.1333,35683.0
2024-08-07 12:00:00,151.85,151.92,151.25,151.39,22258.0,150.1927,150.2619,149.5992,149.7377,22258.0
2024-08-07 12:05:00,151.31,151.84,151.21,151.75,16748.0,149.6586,150.1828,149.5597,150.0938,16748.0
2024-08-07 12:10:00,151.72,152.12,151.72,152.08,15968.0,150.0641,150.4597,150.0641,150.4202,15968.0
2024-08-07 12:15:00,152.07,152.15,151.84,152.12,12649.0,150.4103,150.4894,150.1828,150.4597,12649.0
2024-08-07 12:20:00,152.04,152.63,151.99,152.56,20100.0,150.3806,150.9642,150.3312,150.8949,20100.0
2024-08-07 12:25:00,152.49,152.68,152.24,152.53,21385.0,150.8257,151.0136,150.5784,150.8653,21385.0
2024-08-07 12:30:00,152.55,152.63,152.34,152.63,12545.0,150.885,150.9642,150.6773,150.9642,12545.0
2024-08-07 12:35:00,152.62,152.65,152.23,152.28,18369.0,150.9543,150.984,150.5685,150.618,18369.0
2024-08-07 12:40:00,152.08,152.39,152.08,152.14,7488.0,150.4202,150.7268,150.4202,150.4795,7488.0
2024-08-07 12:45:00,152.06,152.22,151.6,151.64,14442.0,150.4004,150.5586,149.9454,149.985,14442.0
2024-08-07 12:50:00,151.76,151.76,150.91,151.05,18935.0,150.1037,150.1037,149.2629,149.4014,18935.0
2024-08-07 12:55:00,151.02,151.19,150.63,150.86,19894.0,149.3717,149.5399,148.986,149.2135,19894.0
2024-08-07 13:00:00,150.98,151.07,150.67,150.67,11310.0,149.3322,149.4212,149.0256,149.0256,11310.0
2024-08-07 13:05:00,150.78,150.85,150.44,150.44,6730.0,149.1344,149.2036,148.7981,148.7981,6730.0
2024-08-07 13:10:00,150.44,150.44,149.54,149.63,29148.0,148.7981,148.7981,147.9079,147.9969,29148.0
2024-08-07 13:15:00,149.6,149.63,148.9,149.0,27844.0,147.9672,147.9969,147.2749,147.3738,27844.0
2024-08-07 13:20:00,149.0,149.67,149.0,149.66,20434.0,147.3738,148.0365,147.3738,148.0266,20434.0
2024-08-07 13:25:00,149.74,150.01,149.57,149.64,16584.0,148.1057,148.3728,147.9376,148.0068,16584.0
2024-08-07 13:30:00,149.68,149.95,149.47,149.59,19657.0,148.0464,148.3134,147.8387,147.9574,19657.0
2024-08-07 13:35:00,149.58,150.0,149.5,149.74,15607.0,147.9475,148.3629,147.8683,148.1057,15607.0
2024-08-07 13:40:00,149.84,150.01,149.59,149.67,11366.0,148.2046,148.3728,147.9574,148.0365,11366.0
2024-08-07 13:45:00,149.67,149.9,149.34,149.51,24048.0,148.0365,148.264,147.7101,147.8782,24048.0
2024-08-07 13:50:00,149.47,149.47,149.06,149.13,14896.0,147.8387,147.8387,147.4331,147.5024,14896.0
2024-08-07 13:55:00,149.05,149.05,148.1,148.28,42320.0,147.4232,147.4232,146.4836,146.6616,42320.0
2024-08-07 14:00:00,148.2,148.31,147.75,147.81,50220.0,146.5825,146.6913,146.1374,146.1968,50220.0
2024-08-07 14:05:00,147.9,148.12,147.55,147.79,26121.0,146.2858,146.5034,145.9396,146.177,26121.0
2024-08-07 14:10:00,147.8,147.89,147.14,147.28,33143.0,146.1869,146.2759,145.5341,145.6726,33143.0
2024-08-07 14:15:00,147.28,148.0,147.05,147.95,32722.0,145.6726,146.3847,145.4451,146.3352,32722.0
2024-08-07 14:20:00,147.89,148.41,147.85,148.11,32943.0,146.2759,146.7902,146.2363,146.4935,32943.0
2024-08-07 14:25:00,148.15,148.56,148.08,148.45,12180.0,146.5331,146.9386,146.4638,146.8298,12180.0
2024-08-07 14:30:00,148.37,148.55,148.24,148.34,8805.0,146.7507,146.9287,146.6221,146.721,8805.0
2024-08-07 14:35:00,148.34,148.67,148.3,148.67,16279.0,146.721,147.0474,146.6814,147.0474,16279.0
2024-08-07 14:40:00,148.7,149.05,148.61,148.99,26104.0,147.0771,147.4232,146.988,147.3639,26104.0
2024-08-07 14:45:00,148.89,148.93,148.28,148.54,24099.0,147.265,147.3046,146.6616,146.9188,24099.0
2024-08-07 14:50:00,148.52,148.61,148.4,148.54,13024.0,146.899,146.988,146.7803,146.9188,13024.0
2024-08-07 14:55:00,148.54,148.74,148.35,148.37,19313.0,146.9188,147.1166,146.7309,146.7507,19313.0
2024-08-07 15:00:00,148.4,148.95,148.33,148.95,22523.0,146.7803,147.3243,146.7111,147.3243,22523.0
2024-08-07 15:05:00,148.96,149.25,148.91,149.02,18845.0,147.3342,147.6211,147.2848,147.3936,18845.0
2024-08-07 15:10:00,149.19,149.39,148.68,148.75,41864.0,147.5617,147.7595,147.0573,147.1265,41864.0
2024-08-07 15:15:00,148.78,149.06,148.76,148.98,19474.0,147.1562,147.4331,147.1364,147.354,19474.0
2024-08-07 15:20:00,149.01,149.14,148.71,148.71,43517.0,147.3837,147.5123,147.087,147.087,43517.0
2024-08-07 15:25:00,148.75,148.86,148.47,148.86,44182.0,147.1265,147.2353,146.8496,147.2353,44182.0
2024-08-07 15:30:00,148.82,149.03,148.49,148.58,60721.0,147.1958,147.4035,146.8694,146.9584,60721.0
2024-08-07 15:35:00,148.49,148.78,148.38,148.44,32331.0,146.8694,147.1562,146.7606,146.8199,32331.0
2024-08-07 15:40:00,148.44,148.47,147.91,148.07,38313.0,146.8199,146.8496,146.2957,146.4539,38313.0
2024-08-07 15:45:00,148.12,148.55,148.04,148.5,63310.0,146.5034,146.9287,146.4243,146.8792,63310.0
2024-08-07 15:50:00,148.46,148.5,147.72,147.84,109974.0,146.8397,146.8792,146.1078,146.2265,109974.0
2024-08-07 15:55:00,147.84,147.85,147.25,147.62,260903.0,146.2265,146.2363,145.6429,146.0089,260903.0
2024-08-08 09:30:00,149.7,152.66,149.7,150.99,57778.0,148.0661,150.9938,148.0661,149.3421,57778.0
2024-08-08 09:35:00,150.98,151.18,149.5,150.17,70797.0,149.3322,149.53,147.8683,148.531,70797.0
2024-08-08 09:40:00,150.17,151.59,150.17,150.98,49981.0,148.531,149.9355,148.531,149.3322,49981.0
2024-08-08 09:45:00,151.22,151.66,150.29,150.32,34089.0,149.5696,150.0048,148.6497,148.6794,34089.0
2024-08-08 09:50:00,150.34,151.03,150.15,151.0,42570.0,148.6992,149.3816,148.5112,149.352,42570.0
2024-08-08 09:55:00,151.05,152.19,150.88,152.12,26474.0,149.4014,150.529,149.2333,150.4597,26474.0
2024-08-08 10:00:00,151.98,152.98,151.98,152.22,41556.0,150.3213,151.3104,150.3213,150.5586,41556.0
2024-08-08 10:05:00,152.52,152.64,151.79,152.16,27782.0,150.8554,150.9741,150.1333,150.4993,27782.0
2024-08-08 10:10:00,152.21,152.59,152.11,152.53,19029.0,150.5488,150.9246,150.4498,150.8653,19029.0
2024-08-08 10:15:00,152.48,153.03,152.38,152.92,39285.0,150.8158,151.3598,150.7169,151.251,39285.0
2024-08-08 10:20:00,152.86,153.24,152.63,153.06,25738.0,151.1917,151.5675,150.9642,151.3895,25738.0
2024-08-08 10:25:00,153.06,153.72,152.98,153.6,19003.0,151.3895,152.0423,151.3104,151.9236,19003.0
2024-08-08 10:30:00,153.55,153.73,153.16,153.27,20495.0,151.8741,152.0522,151.4884,151.5972,20495.0
2024-08-08 10:35:00,153.38,153.75,153.19,153.37,22400.0,151.706,152.0719,151.5181,151.6961,22400.0
2024-08-08 10:40:00,153.37,153.6,153.08,153.17,19062.0,151.6961,151.9236,151.4093,151.4983,19062.0
2024-08-08 10:45:00,153.15,153.5,153.06,153.42,15428.0,151.4785,151.8247,151.3895,151.7455,15428.0
2024-08-08 10:50:00,153.4,153.57,153.31,153.52,20313.0,151.7258,151.8939,151.6367,151.8445,20313.0
2024-08-08 10:55:00,153.54,153.54,153.2,153.27,15905.0,151.8642,151.8642,151.528,151.5972,15905.0
2024-08-08 11:00:00,153.28,153.45,153.13,153.4,19528.0,151.6071,151.7752,151.4587,151.7258,19528.0
2024-08-08 11:05:00,153.34,153.49,153.21,153.36,19924.0,151.6664,151.8148,151.5378,151.6862,19924.0
2024-08-08 11:10:00,153.35,153.36,152.69,152.85,19583.0,151.6763,151.6862,151.0235,151.1818,19583.0
2024-08-08 11:15:00,152.95,152.95,152.7,152.78,24313.0,151.2807,151.2807,151.0334,151.1125,24313.0
2024-08-08 11:20:00,152.78,153.35,152.78,153.27,14348.0,151.1125,151.6763,151.1125,151.5972,14348.0
2024-08-08 11:25:00,153.32,153.83,153.28,153.63,22320.0,151.6466,152.1511,151.6071,151.9533,22320.0
2024-08-08 11:30:00,153.7,154.13,153.66,153.83,19639.0,152.0225,152.4478,151.9829,152.1511,19639.0
2024-08-08 11:35:00,153.79,153.91,153.55,153.68,10090.0,152.1115,152.2302,151.8741,152.0027,10090.0
2024-08-08 11:40:00,153.59,153.81,153.58,153.65,12486.0,151.9137,152.1313,151.9038,151.973,12486.0
2024-08-08 11:45:00,153.68,153.71,153.38,153.47,14736.0,152.0027,152.0324,151.706,151.795,14736.0
2024-08-08 11:50:00,153.49,153.82,153.49,153.69,9664.0,151.8148,152.1412,151.8148,152.0126,9664.0
2024-08-08 11:55:00,153.76,154.0,153.65,153.94,9598.0,152.0818,152.3192,151.973,152.2599,9598.0
2024-08-08 12:00:00,153.89,154.15,153.73,154.06,17540.0,152.2104,152.4676,152.0522,152.3786,17540.0
2024-08-08 12:05:00,154.12,154.31,154.02,154.06,14848.0,152.4379,152.6258,152.339,152.3786,14848.0
2024-08-08 12:10:00,154.1,154.12,153.79,154.02,13110.0,152.4181,152.4379,152.1115,152.339,13110.0
2024-08-08 12:15:00,153.97,154.09,153.85,154.09,6451.0,152.2895,152.4082,152.1709,152.4082,6451.0
2024-08-08 12:20:00,154.06,154.41,154.0,154.27,7981.0,152.3786,152.7247,152.3192,152.5863,7981.0
2024-08-08 12:25:00,154.37,154.37,154.16,154.29,11743.0,152.6852,152.6852,152.4775,152.6061,11743.0
2024-08-08 12:30:00,154.18,154.25,153.95,154.07,13695.0,152.4973,152.5665,152.2698,152.3885,13695.0
2024-08-08 12:35:00,154.08,154.11,153.87,154.0,14813.0,152.3983,152.428,152.1906,152.3192,14813.0
2024-08-08 12:40:00,154.03,154.42,153.89,154.28,10435.0,152.3489,152.7346,152.2104,152.5962,10435.0
2024-08-08 12:45:00,154.47,154.75,154.38,154.72,7102.0,152.7841,153.061,152.6951,153.0314,7102.0
2024-08-08 12:50:00,154.65,154.84,154.59,154.75,8893.0,152.9621,153.1501,152.9028,153.061,8893.0
2024-08-08 12:55:00,154.68,154.81,154.19,154.19,19234.0,152.9918,153.1204,152.5071,152.5071,19234.0
2024-08-08 13:00:00,154.34,154.42,153.78,153.85,8545.0,152.6555,152.7346,152.1016,152.1709,8545.0
2024-08-08 13:05:00,153.92,153.92,153.4,153.73,18460.0,152.2401,152.2401,151.7258,152.0522,18460.0
2024-08-08 13:10:00,153.64,154.22,153.61,154.18,10688.0,151.9631,152.5368,151.9335,152.4973,10688.0
2024-08-08 13:15:00,154.13,154.51,154.04,154.51,5818.0,152.4478,152.8237,152.3588,152.8237,5818.0
2024-08-08 13:20:00,154.44,154.58,154.32,154.39,14090.0,152.7544,152.8929,152.6357,152.705,14090.0
2024-08-08 13:25:00,154.37,154.64,154.33,154.44,13333.0,152.6852,152.9522,152.6456,152.7544,13333.0
2024-08-08 13:30:00,154.43,154.98,154.35,154.98,17515.0,152.7445,153.2885,152.6654,153.2885,17515.0
2024-08-08 13:35:00,154.96,155.1,154.83,155.04,21775.0,153.2687,153.4072,153.1402,153.3479,21775.0
2024-08-08 13:40:00,155.03,155.21,155.0,155.14,12964.0,153.338,153.516,153.3083,153.4468,12964.0
2024-08-08 13:45:00,155.11,155.44,155.06,155.24,13276.0,153.4171,153.7435,153.3676,153.5457,13276.0
2024-08-08 13:50:00,155.24,155.32,155.08,155.14,7702.0,153.5457,153.6248,153.3874,153.4468,7702.0
2024-08-08 13:55:00,155.14,155.16,154.77,154.86,13006.0,153.4468,153.4666,153.0808,153.1698,13006.0
2024-08-08 14:00:00,154.86,155.5,154.78,155.5,9754.0,153.1698,153.8028,153.0907,153.8028,9754.0
2024-08-08 14:05:00,155.53,155.63,155.14,155.22,12055.0,153.8325,153.9314,153.4468,153.5259,12055.0
2024-08-08 14:10:00,155.22,155.34,155.14,155.28,8190.0,153.5259,153.6446,153.4468,153.5852,8190.0
2024-08-08 14:15:00,155.21,155.48,155.2,155.48,10583.0,153.516,153.7831,153.5061,153.7831,10583.0
2024-08-08 14:20:00,155.45,155.51,155.21,155.36,13315.0,153.7534,153.8127,153.516,153.6644,13315.0
2024-08-08 14:25:00,155.4,155.45,155.06,155.33,8266.0,153.7039,153.7534,153.3676,153.6347,8266.0
2024-08-08 14:30:00,155.32,155.61,155.32,155.45,11837.0,153.6248,153.9116,153.6248,153.7534,11837.0
2024-08-08 14:35:00,155.44,155.5,155.17,155.22,9336.0,153.7435,153.8028,153.4764,153.5259,9336.0
2024-08-08 14:40:00,155.22,155.65,154.95,155.38,56091.0,153.5259,153.9512,153.2589,153.6842,56091.0
2024-08-08 14:45:00,155.37,155.62,155.26,155.38,10959.0,153.6743,153.9215,153.5655,153.6842,10959.0
2024-08-08 14:50:00,155.46,155.61,155.34,155.45,6914.0,153.7633,153.9116,153.6446,153.7534,6914.0
2024-08-08 14:55:00,155.37,155.6,155.21,155.21,10727.0,153.6743,153.9018,153.516,153.516,10727.0
2024-08-08 15:00:00,155.21,155.31,154.92,154.92,11782.0,153.516,153.6149,153.2292,153.2292,11782.0
2024-08-08 15:05:00,154.99,155.32,154.84,155.31,14092.0,153.2984,153.6248,153.1501,153.6149,14092.0
2024-08-08 15:10:00,155.31,155.7,155.26,155.35,11999.0,153.6149,154.0007,153.5655,153.6545,11999.0
2024-08-08 15:15:00,155.45,155.48,155.2,155.42,6948.0,153.7534,153.7831,153.5061,153.7237,6948.0
2024-08-08 15:20:00,155.35,155.72,155.26,155.59,18511.0,153.6545,154.0204,153.5655,153.8919,18511.0
2024-08-08 15:25:00,155.47,155.63,155.35,155.36,19880.0,153.7732,153.9314,153.6545,153.6644,19880.0
2024-08-08 15:30:00,155.36,155.57,155.01,155.13,16334.0,153.6644,153.8721,153.3182,153.4369,16334.0
2024-08-08 15:35:00,155.03,155.35,154.96,155.31,14673.0,153.338,153.6545,153.2687,153.6149,14673.0
2024-08-08 15:40:00,155.32,155.88,155.24,155.88,25460.0,153.6248,154.1787,153.5457,154.1787,25460.0
2024-08-08 15:45:00,155.87,156.0,155.73,155.92,23752.0,154.1688,154.2974,154.0303,154.2183,23752.0
2024-08-08 15:50:00,155.89,156.08,155.4,155.56,93260.0,154.1886,154.3765,153.7039,153.8622,93260.0
2024-08-08 15:55:00,155.47,156.17,155.43,155.86,312535.0,153.7732,154.4655,153.7336,154.1589,312535.0
2024-08-09 09:30:00,155.53,157.38,155.02,156.7,65132.0,153.8325,155.6623,153.3281,154.9898,65132.0
2024-08-09 09:35:00,156.94,156.94,155.96,156.28,33601.0,155.2271,155.2271,154.2578,154.5743,33601.0
2024-08-09 09:40:00,156.51,157.1,156.14,156.9,29634.0,154.8018,155.3854,154.4359,155.1876,29634.0
2024-08-09 09:45:00,157.09,157.37,156.47,156.59,36192.0,155.3755,155.6524,154.7623,154.881,36192.0
2024-08-09 09:50:00,156.99,158.35,156.94,158.26,64453.0,155.2766,156.6217,155.2271,156.5327,64453.0
2024-08-09 09:55:00,158.35,158.37,157.11,157.79,38134.0,156.6217,156.6415,155.3953,156.0679,38134.0
2024-08-09 10:00:00,157.6,159.0,157.43,158.93,45038.0,155.8799,157.2646,155.7118,157.1954,45038.0
2024-08-09 10:05:00,158.84,158.99,157.5,157.61,28089.0,157.1064,157.2548,155.781,155.8898,28089.0
2024-08-09 10:10:00,157.71,158.19,157.5,157.94,26981.0,155.9887,156.4635,155.781,156.2162,26981.0
2024-08-09 10:15:00,157.83,157.95,156.9,157.21,21259.0,156.1074,156.2261,155.1876,155.4942,21259.0
2024-08-09 10:20:00,157.26,157.51,157.07,157.48,27104.0,155.5436,155.7909,155.3557,155.7612,27104.0
2024-08-09 10:25:00,157.52,158.43,157.31,158.34,53189.0,155.8008,156.7009,155.5931,156.6119,53189.0
2024-08-09 10:30:00,158.34,158.5,157.62,158.42,44615.0,156.6119,156.7701,155.8997,156.691,44615.0
2024-08-09 10:35:00,158.39,159.0,158.23,158.99,32582.0,156.6613,157.2646,156.5031,157.2548,32582.0
2024-08-09 10:40:00,158.99,159.01,158.18,158.3,29073.0,157.2548,157.2745,156.4536,156.5723,29073.0
2024-08-09 10:45:00,158.3,158.89,158.27,158.37,33515.0,156.5723,157.1558,156.5426,156.6415,33515.0
2024-08-09 10:50:00,158.41,159.0,158.32,158.67,26262.0,156.6811,157.2646,156.5921,156.9382,26262.0
2024-08-09 10:55:00,158.67,159.01,158.46,158.56,21381.0,156.9382,157.2745,156.7305,156.8295,21381.0
2024-08-09 11:00:00,158.66,159.06,158.65,159.0,30142.0,156.9284,157.324,156.9185,157.2646,30142.0
2024-08-09 11:05:00,158.91,159.08,158.66,158.74,24450.0,157.1756,157.3438,156.9284,157.0075,24450.0
2024-08-09 11:10:00,158.96,159.08,158.83,158.98,22346.0,157.2251,157.3438,157.0965,157.2449,22346.0
2024-08-09 11:15:00,158.98,159.06,158.76,158.76,32029.0,157.2449,157.324,157.0273,157.0273,32029.0
2024-08-09 11:20:00,158.76,158.82,158.27,158.27,13445.0,157.0273,157.0866,156.5426,156.5426,13445.0
2024-08-09 11:25:00,158.28,158.36,157.87,158.06,18807.0,156.5525,156.6316,156.147,156.3349,18807.0
2024-08-09 11:30:00,158.05,158.35,157.95,158.16,11896.0,156.325,156.6217,156.2261,156.4338,11896.0
2024-08-09 11:35:00,158.1,158.18,157.77,157.86,17079.0,156.3745,156.4536,156.0481,156.1371,17079.0
2024-08-09 11:40:00,157.93,157.94,157.07,157.17,23661.0,156.2063,156.2162,155.3557,155.4546,23661.0
2024-08-09 11:45:00,157.21,157.56,157.07,157.56,33124.0,155.4942,155.8404,155.3557,155.8404,33124.0
2024-08-09 11:50:00,157.58,157.61,157.31,157.36,19936.0,155.8601,155.8898,155.5931,155.6425,19936.0
2024-08-09 11:55:00,157.36,157.4,157.09,157.15,18326.0,155.6425,155.6821,155.3755,155.4348,18326.0
2024-08-09 12:00:00,157.2,157.63,157.18,157.6,12422.0,155.4843,155.9096,155.4645,155.8799,12422.0
2024-08-09 12:05:00,157.57,157.65,157.38,157.44,17397.0,155.8503,155.9294,155.6623,155.7217,17397.0
2024-08-09 12:10:00,157.45,157.61,157.29,157.39,11428.0,155.7316,155.8898,155.5733,155.6722,11428.0
2024-08-09 12:15:00,157.31,157.47,157.06,157.18,13635.0,155.5931,155.7513,155.3458,155.4645,13635.0
2024-08-09 12:20:00,157.14,157.27,156.98,156.98,12596.0,155.4249,155.5535,155.2667,155.2667,12596.0
2024-08-09 12:25:00,157.01,157.26,157.01,157.19,11621.0,155.2964,155.5436,155.2964,155.4744,11621.0
2024-08-09 12:30:00,157.25,157.44,157.22,157.41,12677.0,155.5337,155.7217,155.5041,155.692,12677.0
2024-08-09 12:35:00,157.41,157.66,157.4,157.63,12950.0,155.692,155.9393,155.6821,155.9096,12950.0
2024-08-09 12:40:00,157.66,157.67,157.43,157.67,14586.0,155.9393,155.9492,155.7118,155.9492,14586.0
2024-08-09 12:45:00,157.64,157.67,157.38,157.5,11528.0,155.9195,155.9492,155.6623,155.781,11528.0
2024-08-09 12:50:00,157.5,157.61,157.37,157.42,16541.0,155.781,155.8898,155.6524,155.7019,16541.0
2024-08-09 12:55:00,157.42,157.57,157.38,157.56,11981.0,155.7019,155.8503,155.6623,155.8404,11981.0
2024-08-09 13:00:00,157.58,157.95,157.53,157.72,18901.0,155.8601,156.2261,155.8107,155.9986,18901.0
2024-08-09 13:05:00,157.67,157.88,157.52,157.88,13063.0,155.9492,156.1569,155.8008,156.1569,13063.0
2024-08-09 13:10:00,157.87,157.93,157.6,157.64,15700.0,156.147,156.2063,155.8799,155.9195,15700.0
2024-08-09 13:15:00,157.62,157.99,157.62,157.78,19600.0,155.8997,156.2657,155.8997,156.058,19600.0
2024-08-09 13:20:00,157.79,157.92,157.72,157.92,9949.0,156.0679,156.1964,155.9986,156.1964,9949.0
2024-08-09 13:25:00,157.92,158.11,157.89,158.1,15661.0,156.1964,156.3844,156.1668,156.3745,15661.0
2024-08-09 13:30:00,158.12,158.12,157.42,157.53,29519.0,156.3943,156.3943,155.7019,155.8107,29519.0
2024-08-09 13:35:00,157.53,157.56,157.07,157.22,21809.0,155.8107,155.8404,155.3557,155.5041,21809.0
2024-08-09 13:40:00,157.26,157.51,157.16,157.29,25912.0,155.5436,155.7909,155.4447,155.5733,25912.0
2024-08-09 13:45:00,157.28,157.36,157.05,157.19,17750.0,155.5634,155.6425,155.3359,155.4744,17750.0
2024-08-09 13:50:00,157.15,157.17,156.75,156.87,19281.0,155.4348,155.4546,155.0392,155.1579,19281.0
2024-08-09 13:55:00,156.86,156.94,156.38,156.5,15137.0,155.148,155.2271,154.6732,154.7919,15137.0
2024-08-09 14:00:00,156.46,156.96,156.44,156.87,17935.0,154.7524,155.2469,154.7326,155.1579,17935.0
2024-08-09 14:05:00,156.9,157.07,156.82,157.03,13227.0,155.1876,155.3557,155.1084,155.3161,13227.0
2024-08-09 14:10:00,157.03,157.03,156.49,156.71,14016.0,155.3161,155.3161,154.782,154.9996,14016.0
2024-08-09 14:15:00,156.7,156.72,156.34,156.53,20084.0,154.9898,155.0095,154.6337,154.8216,20084.0
2024-08-09 14:20:00,156.54,156.54,156.05,156.14,17126.0,154.8315,154.8315,154.3468,154.4359,17126.0
2024-08-09 14:25:00,156.14,156.17,155.84,156.1,13405.0,154.4359,154.4655,154.1391,154.3963,13405.0
2024-08-09 14:30:00,156.03,156.28,155.95,156.28,18447.0,154.3271,154.5743,154.2479,154.5743,18447.0
2024-08-09 14:35:00,156.29,156.57,156.19,156.52,29137.0,154.5842,154.8612,154.4853,154.8117,29137.0
2024-08-09 14:40:00,156.51,156.64,156.4,156.41,19228.0,154.8018,154.9304,154.693,154.7029,19228.0
2024-08-09 14:45:00,156.44,156.53,156.37,156.49,12545.0,154.7326,154.8216,154.6634,154.782,12545.0
2024-08-09 14:50:00,156.46,156.52,155.91,156.11,14307.0,154.7524,154.8117,154.2084,154.4062,14307.0
2024-08-09 14:55:00,156.02,156.19,155.95,156.13,9889.0,154.3172,154.4853,154.2479,154.426,9889.0
2024-08-09 15:00:00,156.19,156.23,156.04,156.18,19581.0,154.4853,154.5249,154.337,154.4754,19581.0
2024-08-09 15:05:00,156.2,156.23,155.99,156.12,14977.0,154.4952,154.5249,154.2875,154.4161,14977.0
2024-08-09 15:10:00,156.14,156.22,155.63,156.0,16063.0,154.4359,154.515,153.9314,154.2974,16063.0
2024-08-09 15:15:00,156.03,156.11,155.84,156.09,21533.0,154.3271,154.4062,154.1391,154.3864,21533.0
2024-08-09 15:20:00,156.06,156.08,155.59,155.74,13600.0,154.3567,154.3765,153.8919,154.0402,13600.0
2024-08-09 15:25:00,155.77,155.85,155.67,155.78,20647.0,154.0699,154.149,153.971,154.0798,20647.0
2024-08-09 15:30:00,155.79,155.99,155.6,155.75,25231.0,154.0897,154.2875,153.9018,154.0501,25231.0
2024-08-09 15:35:00,155.8,155.98,155.53,155.53,28489.0,154.0996,154.2776,153.8325,153.8325,28489.0
2024-08-09 15:40:00,155.54,155.73,155.37,155.47,36726.0,153.8424,154.0303,153.6743,153.7732,36726.0
2024-08-09 15:45:00,155.47,155.66,155.44,155.61,32453.0,153.7732,153.9611,153.7435,153.9116,32453.0
2024-08-09 15:50:00,155.54,155.6,155.24,155.27,88000.0,153.8424,153.9018,153.5457,153.5754,88000.0
2024-08-09 15:55:00,155.25,155.92,155.21,155.78,215852.0,153.5556,154.2183,153.516,154.0798,215852.0
2024-08-12 09:30:00,155.75,157.98,155.57,157.71,48047.0,154.0501,156.2558,153.8721,155.9887,48047.0
2024-08-12 09:35:00,157.87,157.91,156.15,156.36,31682.0,156.147,156.1865,154.4458,154.6535,31682.0
2024-08-12 09:40:00,156.49,156.72,155.21,155.3,40167.0,154.782,155.0095,153.516,153.605,40167.0
2024-08-12 09:45:00,155.47,156.05,155.27,155.5,41350.0,153.7732,154.3468,153.5754,153.8028,41350.0
2024-08-12 09:50:00,155.53,156.16,155.53,155.78,62222.0,153.8325,154.4556,153.8325,154.0798,62222.0
2024-08-12 09:55:00,155.66,155.85,154.8,155.09,47025.0,153.9611,154.149,153.1105,153.3973,47025.0
2024-08-12 10:00:00,155.09,155.24,154.6,154.87,49002.0,153.3973,153.5457,152.9127,153.1797,49002.0
2024-08-12 10:05:00,154.86,155.45,154.84,155.42,32656.0,153.1698,153.7534,153.1501,153.7237,32656.0
2024-08-12 10:10:00,155.45,155.51,155.07,155.36,32268.0,153.7534,153.8127,153.3775,153.6644,32268.0
2024-08-12 10:15:00,155.34,155.55,154.94,155.0,23819.0,153.6446,153.8523,153.249,153.3083,23819.0
2024-08-12 10:20:00,155.0,155.15,154.56,154.75,20387.0,153.3083,153.4567,152.8731,153.061,20387.0
2024-08-12 10:25:00,154.7,154.9,154.22,154.4,30235.0,153.0116,153.2094,152.5368,152.7149,30235.0
2024-08-12 10:30:00,154.5,154.59,154.25,154.41,23740.0,152.8138,152.9028,152.5665,152.7247,23740.0
2024-08-12 10:35:00,154.45,155.18,154.45,155.0,22038.0,152.7643,153.4863,152.7643,153.3083,22038.0
2024-08-12 10:40:00,155.0,155.23,154.9,155.1,25284.0,153.3083,153.5358,153.2094,153.4072,25284.0
2024-08-12 10:45:00,154.98,155.37,154.92,155.37,14707.0,153.2885,153.6743,153.2292,153.6743,14707.0
2024-08-12 10:50:00,155.28,155.34,154.98,155.11,18685.0,153.5852,153.6446,153.2885,153.4171,18685.0
2024-08-12 10:55:00,155.12,155.18,154.33,155.05,35081.0,153.427,153.4863,152.6456,153.3578,35081.0
2024-08-12 11:00:00,155.06,155.26,154.62,154.89,20363.0,153.3676,153.5655,152.9325,153.1995,20363.0
2024-08-12 11:05:00,154.77,155.21,154.77,155.0,13804.0,153.0808,153.516,153.0808,153.3083,13804.0
2024-08-12 11:10:00,155.06,155.4,154.88,154.89,20599.0,153.3676,153.7039,153.1896,153.1995,20599.0
2024-08-12 11:15:00,154.87,155.17,154.76,155.14,17851.0,153.1797,153.4764,153.0709,153.4468,17851.0
2024-08-12 11:20:00,155.14,155.16,153.83,153.83,19369.0,153.4468,153.4666,152.1511,152.1511,19369.0
2024-08-12 11:25:00,153.75,154.07,153.63,154.01,13930.0,152.0719,152.3885,151.9533,152.3291,13930.0
2024-08-12 11:30:00,154.08,154.14,153.65,153.99,19107.0,152.3983,152.4577,151.973,152.3093,19107.0
2024-08-12 11:35:00,154.07,154.19,153.86,154.04,12532.0,152.3885,152.5071,152.1807,152.3588,12532.0
2024-08-12 11:40:00,154.15,154.39,154.02,154.28,10079.0,152.4676,152.705,152.339,152.5962,10079.0
2024-08-12 11:45:00,154.39,154.42,154.11,154.38,10765.0,152.705,152.7346,152.428,152.6951,10765.0
2024-08-12 11:50:00,154.52,154.99,154.42,154.92,13433.0,152.8335,153.2984,152.7346,153.2292,13433.0
2024-08-12 11:55:00,155.0,155.36,154.8,155.26,24585.0,153.3083,153.6644,153.1105,153.5655,24585.0
2024-08-12 12:00:00,155.2,155.29,154.88,154.94,14586.0,153.5061,153.5951,153.1896,153.249,14586.0
2024-08-12 12:05:00,154.9,155.09,154.74,155.02,7686.0,153.2094,153.3973,153.0511,153.3281,7686.0
2024-08-12 12:10:00,155.13,155.17,154.81,155.06,13747.0,153.4369,153.4764,153.1204,153.3676,13747.0
2024-08-12 12:15:00,155.06,155.11,154.66,154.9,12972.0,153.3676,153.4171,152.972,153.2094,12972.0
2024-08-12 12:20:00,154.96,155.01,154.81,155.0,12912.0,153.2687,153.3182,153.1204,153.3083,12912.0
2024-08-12 12:25:00,155.09,155.14,154.73,155.14,14266.0,153.3973,153.4468,153.0413,153.4468,14266.0
2024-08-12 12:30:00,155.11,155.2,154.88,154.91,14287.0,153.4171,153.5061,153.1896,153.2193,14287.0
2024-08-12 12:35:00,154.91,155.23,154.81,155.23,8690.0,153.2193,153.5358,153.1204,153.5358,8690.0
2024-08-12 12:40:00,155.23,155.24,154.93,155.11,7925.0,153.5358,153.5457,153.2391,153.4171,7925.0
2024-08-12 12:45:00,155.11,155.33,155.08,155.19,11943.0,153.4171,153.6347,153.3874,153.4962,11943.0
2024-08-12 12:50:00,155.16,155.23,155.04,155.16,8178.0,153.4666,153.5358,153.3479,153.4666,8178.0
2024-08-12 12:55:00,155.22,155.23,154.67,154.74,14428.0,153.5259,153.5358,152.9819,153.0511,14428.0
2024-08-12 13:00:00,154.67,155.03,154.55,154.94,10122.0,152.9819,153.338,152.8632,153.249,10122.0
2024-08-12 13:05:00,154.87,155.04,154.79,155.0,8988.0,153.1797,153.3479,153.1006,153.3083,8988.0
2024-08-12 13:10:00,155.0,155.33,154.93,155.33,9716.0,153.3083,153.6347,153.2391,153.6347,9716.0
2024-08-12 13:15:00,155.28,155.5,155.11,155.47,18438.0,153.5852,153.8028,153.4171,153.7732,18438.0
2024-08-12 13:20:00,155.53,155.79,155.41,155.51,15912.0,153.8325,154.0897,153.7138,153.8127,15912.0
2024-08-12 13:25:00,155.53,155.6,155.18,155.56,6694.0,153.8325,153.9018,153.4863,153.8622,6694.0
2024-08-12 13:30:00,155.59,155.7,155.34,155.46,27700.0,153.8919,154.0007,153.6446,153.7633,27700.0
2024-08-12 13:35:00,155.56,155.65,155.41,155.45,10636.0,153.8622,153.9512,153.7138,153.7534,10636.0
2024-08-12 13:40:00,155.54,155.54,155.17,155.26,9780.0,153.8424,153.8424,153.4764,153.5655,9780.0
2024-08-12 13:45:00,155.26,155.45,155.17,155.17,16662.0,153.5655,153.7534,153.4764,153.4764,16662.0
2024-08-12 13:50:00,155.06,155.11,154.71,154.75,17822.0,153.3676,153.4171,153.0215,153.061,17822.0
2024-08-12 13:55:00,154.77,155.07,154.77,154.86,8072.0,153.0808,153.3775,153.0808,153.1698,8072.0
2024-08-12 14:00:00,154.92,155.12,154.85,154.95,6796.0,153.2292,153.427,153.1599,153.2589,6796.0
2024-08-12 14:05:00,154.99,154.99,154.59,154.64,13437.0,153.2984,153.2984,152.9028,152.9522,13437.0
2024-08-12 14:10:00,154.7,154.82,154.66,154.72,5738.0,153.0116,153.1303,152.972,153.0314,5738.0
2024-08-12 14:15:00,154.72,154.73,154.31,154.35,24016.0,153.0314,153.0413,152.6258,152.6654,24016.0
2024-08-12 14:20:00,154.33,154.52,154.31,154.31,10232.0,152.6456,152.8335,152.6258,152.6258,10232.0
2024-08-12 14:25:00,154.29,154.37,154.19,154.28,19545.0,152.6061,152.6852,152.5071,152.5962,19545.0
2024-08-12 14:30:00,154.28,154.46,154.19,154.38,18323.0,152.5962,152.7742,152.5071,152.6951,18323.0
2024-08-12 14:35:00,154.35,154.41,154.23,154.37,7563.0,152.6654,152.7247,152.5467,152.6852,7563.0
2024-08-12 14:40:00,154.37,154.37,154.16,154.2,9663.0,152.6852,152.6852,152.4775,152.517,9663.0
2024-08-12 14:45:00,154.17,154.26,153.84,153.88,14816.0,152.4874,152.5764,152.161,152.2005,14816.0
2024-08-12 14:50:00,153.9,154.03,153.82,153.92,12432.0,152.2203,152.3489,152.1412,152.2401,12432.0
2024-08-12 14:55:00,153.92,154.05,153.88,153.95,15696.0,152.2401,152.3687,152.2005,152.2698,15696.0
2024-08-12 15:00:00,153.95,154.05,153.85,154.0,20701.0,152.2698,152.3687,152.1709,152.3192,20701.0
2024-08-12 15:05:00,153.96,154.02,153.89,153.89,14141.0,152.2797,152.339,152.2104,152.2104,14141.0
2024-08-12 15:10:00,153.94,154.19,153.92,154.14,15156.0,152.2599,152.5071,152.2401,152.4577,15156.0
2024-08-12 15:15:00,154.14,154.18,153.9,154.09,22885.0,152.4577,152.4973,152.2203,152.4082,22885.0
2024-08-12 15:20:00,154.09,154.13,153.65,153.69,19618.0,152.4082,152.4478,151.973,152.0126,19618.0
2024-08-12 15:25:00,153.76,153.79,153.4,153.43,32628.0,152.0818,152.1115,151.7258,151.7554,32628.0
2024-08-12 15:30:00,153.47,153.84,153.47,153.82,34726.0,151.795,152.161,151.795,152.1412,34726.0
2024-08-12 15:35:00,153.81,153.95,153.75,153.79,29105.0,152.1313,152.2698,152.0719,152.1115,29105.0
2024-08-12 15:40:00,153.8,154.22,153.44,154.17,37568.0,152.1214,152.5368,151.7653,152.4874,37568.0
2024-08-12 15:45:00,154.22,154.31,153.82,153.84,39639.0,152.5368,152.6258,152.1412,152.161,39639.0
2024-08-12 15:50:00,153.82,154.02,153.79,153.89,60205.0,152.1412,152.339,152.1115,152.2104,60205.0
2024-08-12 15:55:00,153.85,154.0,153.63,153.88,195221.0,152.1709,152.3192,151.9533,152.2005,195221.0
2024-08-13 09:30:00,155.01,155.51,153.74,154.17,46147.0,153.3182,153.8127,152.0621,152.4874,46147.0
2024-08-13 09:35:00,153.94,153.94,152.75,153.69,28830.0,152.2599,152.2599,151.0829,152.0126,28830.0
2024-08-13 09:40:00,153.7,154.17,153.32,153.32,9096.0,152.0225,152.4874,151.6466,151.6466,9096.0
2024-08-13 09:45:00,153.5,153.88,153.41,153.61,22569.0,151.8247,152.2005,151.7357,151.9335,22569.0
2024-08-13 09:50:00,153.75,154.11,153.2,153.53,28928.0,152.0719,152.428,151.528,151.8543,28928.0
2024-08-13 09:55:00,153.53,153.54,152.5,153.2,21690.0,151.8543,151.8642,150.8356,151.528,21690.0
2024-08-13 10:00:00,153.09,153.09,151.85,152.05,18753.0,151.4192,151.4192,150.1927,150.3905,18753.0
2024-08-13 10:05:00,152.05,152.59,151.85,152.41,10714.0,150.3905,150.9246,150.1927,150.7466,10714.0
2024-08-13 10:10:00,152.25,153.0,152.06,152.85,15790.0,150.5883,151.3301,150.4004,151.1818,15790.0
2024-08-13 10:15:00,152.7,152.72,152.23,152.28,4723.0,151.0334,151.0532,150.5685,150.618,4723.0
2024-08-13 10:20:00,152.18,152.73,152.18,152.69,9307.0,150.5191,151.0631,150.5191,151.0235,9307.0
2024-08-13 10:25:00,152.71,152.9,152.35,152.42,15637.0,151.0433,151.2312,150.6872,150.7565,15637.0
2024-08-13 10:30:00,152.42,152.45,152.02,152.45,10178.0,150.7565,150.7861,150.3608,150.7861,10178.0
2024-08-13 10:35:00,152.52,152.62,152.31,152.46,6642.0,150.8554,150.9543,150.6477,150.796,6642.0
2024-08-13 10:40:00,152.5,153.17,152.49,153.17,11068.0,150.8356,151.4983,150.8257,151.4983,11068.0
2024-08-13 10:45:00,153.06,153.45,152.96,153.26,9791.0,151.3895,151.7752,151.2906,151.5873,9791.0
2024-08-13 10:50:00,153.45,153.45,152.9,153.03,7672.0,151.7752,151.7752,151.2312,151.3598,7672.0
2024-08-13 10:55:00,153.06,153.26,153.03,153.26,7535.0,151.3895,151.5873,151.3598,151.5873,7535.0
2024-08-13 11:00:00,153.16,153.53,152.91,153.53,16406.0,151.4884,151.8543,151.2411,151.8543,16406.0
2024-08-13 11:05:00,153.53,153.67,153.3,153.3,6488.0,151.8543,151.9928,151.6269,151.6269,6488.0
2024-08-13 11:10:00,153.36,153.44,153.27,153.43,3547.0,151.6862,151.7653,151.5972,151.7554,3547.0
2024-08-13 11:15:00,153.43,153.43,153.04,153.04,3389.0,151.7554,151.7554,151.3697,151.3697,3389.0
2024-08-13 11:20:00,153.03,153.37,153.02,153.37,2520.0,151.3598,151.6961,151.3499,151.6961,2520.0
2024-08-13 11:25:00,153.27,153.33,153.09,153.09,4401.0,151.5972,151.6565,151.4192,151.4192,4401.0
2024-08-13 11:30:00,153.07,153.38,153.0,153.34,6550.0,151.3994,151.706,151.3301,151.6664,6550.0
2024-08-13 11:35:00,153.48,153.48,153.26,153.38,973.0,151.8049,151.8049,151.5873,151.706,973.0
2024-08-13 11:40:00,153.38,153.43,153.27,153.34,3393.0,151.706,151.7554,151.5972,151.6664,3393.0
2024-08-13 11:45:00,153.29,153.54,153.29,153.54,5307.0,151.617,151.8642,151.617,151.8642,5307.0
2024-08-13 11:50:00,153.52,153.63,153.29,153.56,9320.0,151.8445,151.9533,151.617,151.884,9320.0
2024-08-13 11:55:00,153.46,153.54,153.2,153.2,5986.0,151.7851,151.8642,151.528,151.528,5986.0
2024-08-13 12:00:00,153.34,153.43,153.0,153.43,12830.0,151.6664,151.7554,151.3301,151.7554,12830.0
2024-08-13 12:05:00,153.44,153.77,153.31,153.75,8972.0,151.7653,152.0917,151.6367,152.0719,8972.0
2024-08-13 12:10:00,153.82,154.11,153.79,153.89,9274.0,152.1412,152.428,152.1115,152.2104,9274.0
2024-08-13 12:15:00,153.94,154.07,153.94,153.97,1679.0,152.2599,152.3885,152.2599,152.2895,1679.0
2024-08-13 12:20:00,154.02,154.21,154.02,154.16,2938.0,152.339,152.5269,152.339,152.4775,2938.0
2024-08-13 12:25:00,154.18,154.36,154.07,154.11,5283.0,152.4973,152.6753,152.3885,152.428,5283.0
2024-08-13 12:30:00,154.16,154.26,154.01,154.13,5041.0,152.4775,152.5764,152.3291,152.4478,5041.0
2024-08-13 12:35:00,154.1,154.21,153.92,154.15,5716.0,152.4181,152.5269,152.2401,152.4676,5716.0
2024-08-13 12:40:00,154.13,154.27,154.09,154.12,5568.0,152.4478,152.5863,152.4082,152.4379,5568.0
2024-08-13 12:45:00,154.22,154.51,154.1,154.36,5085.0,152.5368,152.8237,152.4181,152.6753,5085.0
2024-08-13 12:50:00,154.44,154.56,154.21,154.35,3897.0,152.7544,152.8731,152.5269,152.6654,3897.0
2024-08-13 12:55:00,154.39,154.45,154.33,154.45,2517.0,152.705,152.7643,152.6456,152.7643,2517.0
2024-08-13 13:00:00,154.47,154.47,154.16,154.23,7850.0,152.7841,152.7841,152.4775,152.5467,7850.0
2024-08-13 13:05:00,154.24,154.38,154.1,154.1,967.0,152.5566,152.6951,152.4181,152.4181,967.0
2024-08-13 13:10:00,154.18,154.38,154.18,154.38,3436.0,152.4973,152.6951,152.4973,152.6951,3436.0
2024-08-13 13:15:00,154.34,154.37,154.23,154.34,1776.0,152.6555,152.6852,152.5467,152.6555,1776.0
2024-08-13 13:20:00,154.25,154.35,153.79,153.91,6477.0,152.5665,152.6654,152.1115,152.2302,6477.0
2024-08-13 13:25:00,153.89,154.12,153.77,154.12,5935.0,152.2104,152.4379,152.0917,152.4379,5935.0
2024-08-13 13:30:00,154.24,154.24,153.89,153.89,2572.0,152.5566,152.5566,152.2104,152.2104,2572.0
2024-08-13 13:35:00,153.83,153.92,153.73,153.8,5737.0,152.1511,152.2401,152.0522,152.1214,5737.0
2024-08-13 13:40:00,153.88,153.95,153.74,153.74,5042.0,152.2005,152.2698,152.0621,152.0621,5042.0
2024-08-13 13:45:00,153.73,153.83,153.18,153.67,18178.0,152.0522,152.1511,151.5082,151.9928,18178.0
2024-08-13 13:50:00,153.69,153.69,153.29,153.53,11099.0,152.0126,152.0126,151.617,151.8543,11099.0
2024-08-13 13:55:00,153.63,153.92,153.57,153.9,6598.0,151.9533,152.2401,151.8939,152.2203,6598.0
2024-08-13 14:00:00,153.84,153.95,153.64,153.72,6201.0,152.161,152.2698,151.9631,152.0423,6201.0
2024-08-13 14:05:00,153.72,153.81,153.7,153.7,3905.0,152.0423,152.1313,152.0225,152.0225,3905.0
2024-08-13 14:10:00,153.69,153.93,153.66,153.72,8956.0,152.0126,152.25,151.9829,152.0423,8956.0
2024-08-13 14:15:00,153.69,153.88,153.54,153.59,9118.0,152.0126,152.2005,151.8642,151.9137,9118.0
2024-08-13 14:20:00,153.5,153.83,153.5,153.71,3794.0,151.8247,152.1511,151.8247,152.0324,3794.0
2024-08-13 14:25:00,153.8,153.97,153.7,153.84,6774.0,152.1214,152.2895,152.0225,152.161,6774.0
2024-08-13 14:30:00,153.9,153.9,153.65,153.74,8247.0,152.2203,152.2203,151.973,152.0621,8247.0
2024-08-13 14:35:00,153.69,153.92,153.68,153.81,5024.0,152.0126,152.2401,152.0027,152.1313,5024.0
2024-08-13 14:40:00,153.79,153.87,153.72,153.74,5257.0,152.1115,152.1906,152.0423,152.0621,5257.0
2024-08-13 14:45:00,153.73,153.75,153.51,153.62,7373.0,152.0522,152.0719,151.8346,151.9434,7373.0
2024-08-13 14:50:00,153.62,153.78,153.5,153.63,5687.0,151.9434,152.1016,151.8247,151.9533,5687.0
2024-08-13 14:55:00,153.63,153.66,153.49,153.59,7312.0,151.9533,151.9829,151.8148,151.9137,7312.0
2024-08-13 15:00:00,153.59,153.76,153.53,153.74,3260.0,151.9137,152.0818,151.8543,152.0621,3260.0
2024-08-13 15:05:00,153.67,153.78,153.52,153.56,9496.0,151.9928,152.1016,151.8445,151.884,9496.0
2024-08-13 15:10:00,153.59,153.7,153.45,153.58,27382.0,151.9137,152.0225,151.7752,151.9038,27382.0
2024-08-13 15:15:00,153.52,153.57,153.42,153.55,5612.0,151.8445,151.8939,151.7455,151.8741,5612.0
2024-08-13 15:20:00,153.53,153.85,153.51,153.78,8571.0,151.8543,152.1709,151.8346,152.1016,8571.0
2024-08-13 15:25:00,153.78,153.83,153.67,153.76,8761.0,152.1016,152.1511,151.9928,152.0818,8761.0
2024-08-13 15:30:00,153.76,154.01,153.75,153.89,11376.0,152.0818,152.3291,152.0719,152.2104,11376.0
2024-08-13 15:35:00,153.96,153.99,153.84,153.99,12022.0,152.2797,152.3093,152.161,152.3093,12022.0
2024-08-13 15:40:00,153.99,154.06,153.85,153.88,14274.0,152.3093,152.3786,152.1709,152.2005,14274.0
2024-08-13 15:45:00,153.94,154.17,153.67,154.14,24898.0,152.2599,152.4874,151.9928,152.4577,24898.0
2024-08-13 15:50:00,154.07,154.21,153.69,153.88,45965.0,152.3885,152.5269,152.0126,152.2005,45965.0
2024-08-13 15:55:00,153.9,154.69,153.9,154.58,153016.0,152.2203,153.0017,152.2203,152.8929,153016.0
2024-08-14 09:30:00,154.69,155.73,154.69,154.9,28966.0,153.0017,154.0303,153.0017,153.2094,28966.0
2024-08-14 09:35:00,154.77,155.9,154.77,155.49,11526.0,153.0808,154.1985,153.0808,153.793,11526.0
2024-08-14 09:40:00,155.48,155.72,155.21,155.4,5690.0,153.7831,154.0204,153.516,153.7039,5690.0
2024-08-14 09:45:00,155.27,155.77,155.27,155.66,11838.0,153.5754,154.0699,153.5754,153.9611,11838.0
2024-08-14 09:50:00,155.4,155.78,155.26,155.31,6297.0,153.7039,154.0798,153.5655,153.6149,6297.0
2024-08-14 09:55:00,155.2,155.23,154.81,155.05,9365.0,153.5061,153.5358,153.1204,153.3578,9365.0
2024-08-14 10:00:00,155.05,155.6,154.97,155.22,5575.0,153.3578,153.9018,153.2786,153.5259,5575.0
2024-08-14 10:05:00,155.44,155.44,153.5,153.5,19292.0,153.7435,153.7435,151.8247,151.8247,19292.0
2024-08-14 10:10:00,153.46,153.46,150.33,150.47,98620.0,151.7851,151.7851,148.6893,148.8277,98620.0
2024-08-14 10:15:00,150.65,151.85,150.5,151.17,39244.0,149.0058,150.1927,148.8574,149.5201,39244.0
2024-08-14 10:20:00,151.16,151.42,150.72,150.76,58750.0,149.5102,149.7674,149.075,149.1146,58750.0
2024-08-14 10:25:00,150.88,151.97,150.74,151.82,37444.0,149.2333,150.3114,149.0948,150.163,37444.0
2024-08-14 10:30:00,151.83,152.22,151.18,151.33,11676.0,150.1729,150.5586,149.53,149.6784,11676.0
2024-08-14 10:35:00,151.36,152.05,151.25,152.05,38902.0,149.708,150.3905,149.5992,150.3905,38902.0
2024-08-14 10:40:00,152.25,152.8,152.03,152.69,8854.0,150.5883,151.1323,150.3707,151.0235,8854.0
2024-08-14 10:45:00,152.69,152.74,151.86,152.21,34352.0,151.0235,151.073,150.2026,150.5488,34352.0
2024-08-14 10:50:00,152.29,152.43,152.06,152.21,10012.0,150.6279,150.7664,150.4004,150.5488,10012.0
2024-08-14 10:55:00,152.44,152.9,152.4,152.72,14524.0,150.7762,151.2312,150.7367,151.0532,14524.0
2024-08-14 11:00:00,152.69,152.88,152.41,152.79,19316.0,151.0235,151.2114,150.7466,151.1224,19316.0
2024-08-14 11:05:00,152.79,152.79,152.2,152.33,14487.0,151.1224,151.1224,150.5389,150.6674,14487.0
2024-08-14 11:10:00,152.34,152.64,152.25,152.44,8472.0,150.6773,150.9741,150.5883,150.7762,8472.0
2024-08-14 11:15:00,152.41,152.47,152.13,152.27,9922.0,150.7466,150.8059,150.4696,150.6081,9922.0
2024-08-14 11:20:00,152.3,152.45,152.3,152.42,2706.0,150.6378,150.7861,150.6378,150.7565,2706.0
2024-08-14 11:25:00,152.42,152.45,152.16,152.29,5210.0,150.7565,150.7861,150.4993,150.6279,5210.0
2024-08-14 11:30:00,152.39,152.69,152.32,152.65,12384.0,150.7268,151.0235,150.6576,150.984,12384.0
2024-08-14 11:35:00,152.67,152.9,152.6,152.9,4057.0,151.0037,151.2312,150.9345,151.2312,4057.0
2024-08-14 11:40:00,152.9,152.99,152.85,152.87,6377.0,151.2312,151.3202,151.1818,151.2016,6377.0
2024-08-14 11:45:00,152.93,153.48,152.92,153.16,11140.0,151.2609,151.8049,151.251,151.4884,11140.0
2024-08-14 11:50:00,153.31,153.56,153.22,153.56,14214.0,151.6367,151.884,151.5477,151.884,14214.0
2024-08-14 11:55:00,153.56,153.66,153.48,153.59,2991.0,151.884,151.9829,151.8049,151.9137,2991.0
2024-08-14 12:00:00,153.63,153.79,153.54,153.59,5410.0,151.9533,152.1115,151.8642,151.9137,5410.0
2024-08-14 12:05:00,153.64,153.67,153.48,153.63,7853.0,151.9631,151.9928,151.8049,151.9533,7853.0
2024-08-14 12:10:00,153.5,153.67,153.31,153.31,2726.0,151.8247,151.9928,151.6367,151.6367,2726.0
2024-08-14 12:15:00,153.33,153.5,153.04,153.13,4500.0,151.6565,151.8247,151.3697,151.4587,4500.0
2024-08-14 12:20:00,153.19,153.23,152.45,152.57,7648.0,151.5181,151.5576,150.7861,150.9048,7648.0
2024-08-14 12:25:00,152.47,152.53,152.14,152.28,9414.0,150.8059,150.8653,150.4795,150.618,9414.0
2024-08-14 12:30:00,152.28,152.46,152.23,152.23,7895.0,150.618,150.796,150.5685,150.5685,7895.0
2024-08-14 12:35:00,152.34,152.39,152.12,152.26,11310.0,150.6773,150.7268,150.4597,150.5982,11310.0
2024-08-14 12:40:00,152.26,152.48,152.2,152.23,8770.0,150.5982,150.8158,150.5389,150.5685,8770.0
2024-08-14 12:45:00,152.11,152.19,152.02,152.18,2570.0,150.4498,150.529,150.3608,150.5191,2570.0
2024-08-14 12:50:00,152.15,152.52,152.15,152.42,9428.0,150.4894,150.8554,150.4894,150.7565,9428.0
2024-08-14 12:55:00,152.48,152.54,152.28,152.34,3039.0,150.8158,150.8752,150.618,150.6773,3039.0
2024-08-14 13:00:00,152.29,152.29,152.0,152.14,4184.0,150.6279,150.6279,150.341,150.4795,4184.0
2024-08-14 13:05:00,152.14,152.4,152.03,152.4,10814.0,150.4795,150.7367,150.3707,150.7367,10814.0
2024-08-14 13:10:00,152.33,152.33,151.98,152.05,17726.0,150.6674,150.6674,150.3213,150.3905,17726.0
2024-08-14 13:15:00,152.03,152.23,152.03,152.12,6445.0,150.3707,150.5685,150.3707,150.4597,6445.0
2024-08-14 13:20:00,152.19,152.37,152.12,152.3,4913.0,150.529,150.707,150.4597,150.6378,4913.0
2024-08-14 13:25:00,152.34,152.44,152.06,152.18,4070.0,150.6773,150.7762,150.4004,150.5191,4070.0
2024-08-14 13:30:00,152.11,152.11,151.89,151.89,8400.0,150.4498,150.4498,150.2322,150.2322,8400.0
2024-08-14 13:35:00,151.92,152.11,151.92,151.92,5516.0,150.2619,150.4498,150.2619,150.2619,5516.0
2024-08-14 13:40:00,151.88,152.02,151.85,151.99,6611.0,150.2224,150.3608,150.1927,150.3312,6611.0
2024-08-14 13:45:00,152.05,152.13,152.05,152.13,1500.0,150.3905,150.4696,150.3905,150.4696,1500.0
2024-08-14 13:50:00,152.16,152.52,152.16,152.46,8388.0,150.4993,150.8554,150.4993,150.796,8388.0
2024-08-14 13:55:00,152.39,152.77,152.35,152.77,7691.0,150.7268,151.1026,150.6872,151.1026,7691.0
2024-08-14 14:00:00,152.81,152.82,152.58,152.7,5772.0,151.1422,151.1521,150.9147,151.0334,5772.0
2024-08-14 14:05:00,152.71,152.8,152.64,152.75,2315.0,151.0433,151.1323,150.9741,151.0829,2315.0
2024-08-14 14:10:00,152.7,152.82,152.7,152.75,2400.0,151.0334,151.1521,151.0334,151.0829,2400.0
2024-08-14 14:15:00,152.75,152.86,152.68,152.83,6779.0,151.0829,151.1917,151.0136,151.162,6779.0
2024-08-14 14:20:00,152.93,153.09,152.91,152.91,10033.0,151.2609,151.4192,151.2411,151.2411,10033.0
2024-08-14 14:25:00,152.97,152.99,152.88,152.94,1890.0,151.3005,151.3202,151.2114,151.2708,1890.0
2024-08-14 14:30:00,153.06,153.27,152.99,153.16,10217.0,151.3895,151.5972,151.3202,151.4884,10217.0
2024-08-14 14:35:00,152.9,153.01,152.84,152.94,4617.0,151.2312,151.34,151.1719,151.2708,4617.0
2024-08-14 14:40:00,152.97,153.06,152.8,152.8,2570.0,151.3005,151.3895,151.1323,151.1323,2570.0
2024-08-14 14:45:00,152.83,152.87,152.71,152.77,2709.0,151.162,151.2016,151.0433,151.1026,2709.0
2024-08-14 14:50:00,152.75,152.96,152.74,152.96,4509.0,151.0829,151.2906,151.073,151.2906,4509.0
2024-08-14 14:55:00,152.93,153.15,152.87,153.11,1550.0,151.2609,151.4785,151.2016,151.4389,1550.0
2024-08-14 15:00:00,153.1,153.14,152.93,153.09,6608.0,151.429,151.4686,151.2609,151.4192,6608.0
2024-08-14 15:05:00,153.01,153.2,152.9,152.9,4304.0,151.34,151.528,151.2312,151.2312,4304.0
2024-08-14 15:10:00,152.9,153.11,152.85,152.85,5249.0,151.2312,151.4389,151.1818,151.1818,5249.0
2024-08-14 15:15:00,152.94,152.94,152.79,152.87,3449.0,151.2708,151.2708,151.1224,151.2016,3449.0
2024-08-14 15:20:00,152.87,152.98,152.73,152.93,8677.0,151.2016,151.3104,151.0631,151.2609,8677.0
2024-08-14 15:25:00,152.93,153.0,152.68,152.74,8922.0,151.2609,151.3301,151.0136,151.073,8922.0
2024-08-14 15:30:00,152.66,152.88,152.66,152.77,7913.0,150.9938,151.2114,150.9938,151.1026,7913.0
2024-08-14 15:35:00,152.72,152.73,152.49,152.59,15724.0,151.0532,151.0631,150.8257,150.9246,15724.0
2024-08-14 15:40:00,152.55,152.57,152.2,152.21,10778.0,150.885,150.9048,150.5389,150.5488,10778.0
2024-08-14 15:45:00,152.22,152.8,152.21,152.8,16198.0,150.5586,151.1323,150.5488,151.1323,16198.0
2024-08-14 15:50:00,152.77,152.99,152.66,152.94,23597.0,151.1026,151.3202,150.9938,151.2708,23597.0
2024-08-14 15:55:00,152.95,153.18,152.65,152.65,51091.0,151.2807,151.5082,150.984,150.984,51091.0
2024-08-15 09:30:00,155.46,155.75,154.29,154.93,29850.0,153.7633,154.0501,152.6061,153.2391,29850.0
2024-08-15 09:35:00,155.08,156.16,154.84,155.99,24421.0,153.3874,154.4556,153.1501,154.2875,24421.0
2024-08-15 09:40:00,156.0,156.25,155.25,155.53,16604.0,154.2974,154.5447,153.5556,153.8325,16604.0
2024-08-15 09:45:00,155.28,155.47,154.39,155.0,12147.0,153.5852,153.7732,152.705,153.3083,12147.0
2024-08-15 09:50:00,155.12,155.14,154.65,154.83,8011.0,153.427,153.4468,152.9621,153.1402,8011.0
2024-08-15 09:55:00,154.83,155.13,154.65,154.94,17875.0,153.1402,153.4369,152.9621,153.249,17875.0
2024-08-15 10:00:00,154.99,155.24,154.73,155.24,8494.0,153.2984,153.5457,153.0413,153.5457,8494.0
2024-08-15 10:05:00,155.09,155.23,154.84,155.09,7081.0,153.3973,153.5358,153.1501,153.3973,7081.0
2024-08-15 10:10:00,154.95,155.76,154.95,155.63,19171.0,153.2589,154.06,153.2589,153.9314,19171.0
2024-08-15 10:15:00,155.53,155.56,155.19,155.4,12005.0,153.8325,153.8622,153.4962,153.7039,12005.0
2024-08-15 10:20:00,155.31,155.33,155.01,155.11,13576.0,153.6149,153.6347,153.3182,153.4171,13576.0
2024-08-15 10:25:00,155.14,155.63,155.05,155.44,11782.0,153.4468,153.9314,153.3578,153.7435,11782.0
2024-08-15 10:30:00,155.47,155.68,155.44,155.47,6817.0,153.7732,153.9809,153.7435,153.7732,6817.0
2024-08-15 10:35:00,155.5,155.79,155.42,155.47,9601.0,153.8028,154.0897,153.7237,153.7732,9601.0
2024-08-15 10:40:00,155.65,155.68,155.33,155.53,5822.0,153.9512,153.9809,153.6347,153.8325,5822.0
2024-08-15 10:45:00,155.47,155.81,155.47,155.74,4381.0,153.7732,154.1095,153.7732,154.0402,4381.0
2024-08-15 10:50:00,155.73,155.77,155.51,155.68,8199.0,154.0303,154.0699,153.8127,153.9809,8199.0
2024-08-15 10:55:00,155.77,155.77,155.47,155.76,3852.0,154.0699,154.0699,153.7732,154.06,3852.0
2024-08-15 11:00:00,155.57,156.0,155.57,155.97,5698.0,153.8721,154.2974,153.8721,154.2677,5698.0
2024-08-15 11:05:00,156.05,156.14,156.0,156.12,7697.0,154.3468,154.4359,154.2974,154.4161,7697.0
2024-08-15 11:10:00,156.03,156.47,156.0,156.47,14236.0,154.3271,154.7623,154.2974,154.7623,14236.0
2024-08-15 11:15:00,156.36,156.46,156.17,156.25,7348.0,154.6535,154.7524,154.4655,154.5447,7348.0
2024-08-15 11:20:00,156.25,156.44,156.24,156.41,5367.0,154.5447,154.7326,154.5348,154.7029,5367.0
2024-08-15 11:25:00,156.5,156.54,156.04,156.19,5399.0,154.7919,154.8315,154.337,154.4853,5399.0
2024-08-15 11:30:00,156.3,156.3,155.85,156.05,9933.0,154.5941,154.5941,154.149,154.3468,9933.0
2024-08-15 11:35:00,155.93,155.99,155.82,155.89,3483.0,154.2282,154.2875,154.1194,154.1886,3483.0
2024-08-15 11:40:00,155.92,156.27,155.9,156.18,4728.0,154.2183,154.5644,154.1985,154.4754,4728.0
2024-08-15 11:45:00,156.29,156.43,156.28,156.43,931.0,154.5842,154.7227,154.5743,154.7227,931.0
2024-08-15 11:50:00,156.47,156.6,156.41,156.6,17741.0,154.7623,154.8908,154.7029,154.8908,17741.0
2024-08-15 11:55:00,156.56,156.8,156.55,156.67,8636.0,154.8513,155.0887,154.8414,154.9601,8636.0
2024-08-15 12:00:00,156.58,156.78,156.55,156.76,6086.0,154.8711,155.0689,154.8414,155.0491,6086.0
2024-08-15 12:05:00,156.61,156.75,156.56,156.69,8190.0,154.9007,155.0392,154.8513,154.9799,8190.0
2024-08-15 12:10:00,156.7,156.86,156.6,156.86,2385.0,154.9898,155.148,154.8908,155.148,2385.0
2024-08-15 12:15:00,156.73,156.93,156.71,156.88,8058.0,155.0194,155.2172,154.9996,155.1678,8058.0
2024-08-15 12:20:00,156.87,156.89,156.8,156.8,13180.0,155.1579,155.1777,155.0887,155.0887,13180.0
2024-08-15 12:25:00,156.87,157.14,156.73,157.13,22475.0,155.1579,155.4249,155.0194,155.4151,22475.0
2024-08-15 12:30:00,157.15,157.15,157.01,157.01,3415.0,155.4348,155.4348,155.2964,155.2964,3415.0
2024-08-15 12:35:00,157.05,157.07,156.94,157.01,3728.0,155.3359,155.3557,155.2271,155.2964,3728.0
2024-08-15 12:40:00,157.03,157.03,156.75,156.75,2708.0,155.3161,155.3161,155.0392,155.0392,2708.0
2024-08-15 12:45:00,156.85,156.88,156.53,156.58,11068.0,155.1381,155.1678,154.8216,154.8711,11068.0
2024-08-15 12:50:00,156.7,156.84,156.65,156.78,10055.0,154.9898,155.1282,154.9403,155.0689,10055.0
2024-08-15 12:55:00,156.71,156.91,156.67,156.84,4924.0,154.9996,155.1975,154.9601,155.1282,4924.0
2024-08-15 13:00:00,156.91,157.09,156.84,156.99,12962.0,155.1975,155.3755,155.1282,155.2766,12962.0
2024-08-15 13:05:00,157.02,157.08,156.93,157.05,13197.0,155.3063,155.3656,155.2172,155.3359,13197.0
2024-08-15 13:10:00,157.09,157.21,157.05,157.12,6506.0,155.3755,155.4942,155.3359,155.4052,6506.0
2024-08-15 13:15:00,157.1,157.36,157.1,157.31,6493.0,155.3854,155.6425,155.3854,155.5931,6493.0
2024-08-15 13:20:00,157.32,157.5,157.32,157.46,5488.0,155.603,155.781,155.603,155.7415,5488.0
2024-08-15 13:25:00,157.47,157.73,157.43,157.49,8190.0,155.7513,156.0085,155.7118,155.7711,8190.0
2024-08-15 13:30:00,157.59,157.95,157.56,157.91,16114.0,155.87,156.2261,155.8404,156.1865,16114.0
2024-08-15 13:35:00,157.96,158.17,157.89,157.96,15443.0,156.236,156.4437,156.1668,156.236,15443.0
2024-08-15 13:40:00,157.97,157.97,157.74,157.95,4320.0,156.2459,156.2459,156.0184,156.2261,4320.0
2024-08-15 13:45:00,157.9,158.1,157.89,157.96,4014.0,156.1767,156.3745,156.1668,156.236,4014.0
2024-08-15 13:50:00,157.89,158.01,157.85,157.97,3898.0,156.1668,156.2855,156.1272,156.2459,3898.0
2024-08-15 13:55:00,157.95,157.95,157.84,157.84,7129.0,156.2261,156.2261,156.1173,156.1173,7129.0
2024-08-15 14:00:00,157.88,157.89,157.69,157.78,10244.0,156.1569,156.1668,155.9689,156.058,10244.0
2024-08-15 14:05:00,157.75,157.9,157.58,157.7,17519.0,156.0283,156.1767,155.8601,155.9788,17519.0
2024-08-15 14:10:00,157.72,157.88,157.67,157.67,18714.0,155.9986,156.1569,155.9492,155.9492,18714.0
2024-08-15 14:15:00,157.68,157.84,157.62,157.84,7843.0,155.9591,156.1173,155.8997,156.1173,7843.0
2024-08-15 14:20:00,157.8,157.85,157.65,157.81,10387.0,156.0777,156.1272,155.9294,156.0876,10387.0
2024-08-15 14:25:00,157.81,158.02,157.81,158.0,7441.0,156.0876,156.2953,156.0876,156.2756,7441.0
2024-08-15 14:30:00,157.99,158.21,157.97,158.15,9575.0,156.2657,156.4833,156.2459,156.4239,9575.0
2024-08-15 14:35:00,158.16,158.9,158.15,158.72,37847.0,156.4338,157.1657,156.4239,156.9877,37847.0
2024-08-15 14:40:00,158.73,158.93,158.72,158.91,5580.0,156.9976,157.1954,156.9877,157.1756,5580.0
2024-08-15 14:45:00,158.87,159.01,158.85,159.0,8435.0,157.1361,157.2745,157.1163,157.2646,8435.0
2024-08-15 14:50:00,158.99,158.99,158.74,158.82,10195.0,157.2548,157.2548,157.0075,157.0866,10195.0
2024-08-15 14:55:00,158.81,159.0,158.77,158.87,68573.0,157.0767,157.2646,157.0372,157.1361,68573.0
2024-08-15 15:00:00,158.88,158.91,158.65,158.88,29627.0,157.146,157.1756,156.9185,157.146,29627.0
2024-08-15 15:05:00,158.9,159.15,158.9,159.09,13874.0,157.1657,157.413,157.1657,157.3537,13874.0
2024-08-15 15:10:00,159.07,159.3,159.06,159.13,19731.0,157.3339,157.5614,157.324,157.3932,19731.0
2024-08-15 15:15:00,159.15,159.54,159.12,159.53,39007.0,157.413,157.7988,157.3833,157.7889,39007.0
2024-08-15 15:20:00,159.53,159.78,159.49,159.76,10744.0,157.7889,158.0361,157.7493,158.0164,10744.0
2024-08-15 15:25:00,159.73,159.81,159.54,159.56,12978.0,157.9867,158.0658,157.7988,157.8185,12978.0
2024-08-15 15:30:00,159.54,159.66,159.47,159.6,17143.0,157.7988,157.9174,157.7295,157.8581,17143.0
2024-08-15 15:35:00,159.6,160.16,159.49,160.14,36663.0,157.8581,158.412,157.7493,158.3922,36663.0
2024-08-15 15:40:00,160.2,160.21,159.79,160.08,28842.0,158.4516,158.4614,158.046,158.3329,28842.0
2024-08-15 15:45:00,160.06,160.07,159.36,159.61,38030.0,158.3131,158.323,157.6207,157.868,38030.0
2024-08-15 15:50:00,159.6,159.77,159.34,159.71,99459.0,157.8581,158.0262,157.6009,157.9669,99459.0
2024-08-15 15:55:00,159.74,160.61,159.74,160.19,317408.0,157.9966,158.8571,157.9966,158.4417,317408.0
2024-08-16 09:30:00,159.93,160.16,159.28,159.95,59325.0,158.1845,158.412,157.5416,158.2043,59325.0
2024-08-16 09:35:00,159.78,159.78,158.29,158.52,18334.0,158.0361,158.0361,156.5624,156.7899,18334.0
2024-08-16 09:40:00,158.52,159.2,158.52,158.92,17277.0,156.7899,157.4625,156.7899,157.1855,17277.0
2024-08-16 09:45:00,158.86,159.19,157.85,157.85,21491.0,157.1262,157.4526,156.1272,156.1272,21491.0
2024-08-16 09:50:00,158.29,158.46,157.9,158.18,14567.0,156.5624,156.7305,156.1767,156.4536,14567.0
2024-08-16 09:55:00,158.24,158.8,158.24,158.7,16386.0,156.5129,157.0668,156.5129,156.9679,16386.0
2024-08-16 10:00:00,158.79,159.07,158.24,158.42,15225.0,157.0569,157.3339,156.5129,156.691,15225.0
2024-08-16 10:05:00,158.4,159.0,158.4,158.53,19299.0,156.6712,157.2646,156.6712,156.7998,19299.0
2024-08-16 10:10:00,158.51,158.62,158.32,158.53,9450.0,156.78,156.8888,156.5921,156.7998,9450.0
2024-08-16 10:15:00,158.62,158.64,158.24,158.43,6676.0,156.8888,156.9086,156.5129,156.7009,6676.0
2024-08-16 10:20:00,158.43,158.67,158.43,158.54,5786.0,156.7009,156.9382,156.7009,156.8097,5786.0
2024-08-16 10:25:00,158.42,158.75,158.42,158.67,7516.0,156.691,157.0174,156.691,156.9382,7516.0
2024-08-16 10:30:00,158.54,158.92,158.42,158.88,12693.0,156.8097,157.1855,156.691,157.146,12693.0
2024-08-16 10:35:00,158.88,158.88,158.57,158.59,12672.0,157.146,157.146,156.8393,156.8591,12672.0
2024-08-16 10:40:00,158.69,158.69,158.39,158.53,4333.0,156.958,156.958,156.6613,156.7998,4333.0
2024-08-16 10:45:00,158.53,158.63,158.19,158.27,11770.0,156.7998,156.8987,156.4635,156.5426,11770.0
2024-08-16 10:50:00,158.27,158.59,158.23,158.23,11343.0,156.5426,156.8591,156.5031,156.5031,11343.0
2024-08-16 10:55:00,158.21,158.57,158.21,158.31,6206.0,156.4833,156.8393,156.4833,156.5822,6206.0
2024-08-16 11:00:00,158.32,158.32,157.94,158.05,12934.0,156.5921,156.5921,156.2162,156.325,12934.0
2024-08-16 11:05:00,158.1,158.19,157.95,157.95,7580.0,156.3745,156.4635,156.2261,156.2261,7580.0
2024-08-16 11:10:00,158.01,158.09,157.9,158.09,5611.0,156.2855,156.3646,156.1767,156.3646,5611.0
2024-08-16 11:15:00,158.07,158.21,157.93,158.02,3001.0,156.3448,156.4833,156.2063,156.2953,3001.0
2024-08-16 11:20:00,157.9,157.9,157.61,157.7,5114.0,156.1767,156.1767,155.8898,155.9788,5114.0
2024-08-16 11:25:00,157.78,158.05,157.71,157.8,6153.0,156.058,156.325,155.9887,156.0777,6153.0
2024-08-16 11:30:00,157.86,157.91,157.63,157.8,6277.0,156.1371,156.1865,155.9096,156.0777,6277.0
2024-08-16 11:35:00,157.85,158.09,157.84,158.02,4998.0,156.1272,156.3646,156.1173,156.2953,4998.0
2024-08-16 11:40:00,158.02,158.06,157.92,157.98,2499.0,156.2953,156.3349,156.1964,156.2558,2499.0
2024-08-16 11:45:00,158.02,158.18,158.0,158.08,6764.0,156.2953,156.4536,156.2756,156.3547,6764.0
2024-08-16 11:50:00,158.03,158.09,157.97,158.06,4183.0,156.3052,156.3646,156.2459,156.3349,4183.0
2024-08-16 11:55:00,158.06,158.14,157.81,157.81,7347.0,156.3349,156.414,156.0876,156.0876,7347.0
2024-08-16 12:00:00,157.88,157.97,157.7,157.73,8437.0,156.1569,156.2459,155.9788,156.0085,8437.0
2024-08-16 12:05:00,157.75,157.89,157.49,157.89,17745.0,156.0283,156.1668,155.7711,156.1668,17745.0
2024-08-16 12:10:00,157.88,158.5,157.87,158.49,8605.0,156.1569,156.7701,156.147,156.7602,8605.0
2024-08-16 12:15:00,158.45,159.03,158.45,158.84,21221.0,156.7207,157.2943,156.7207,157.1064,21221.0
2024-08-16 12:20:00,158.8,158.84,158.35,158.44,10114.0,157.0668,157.1064,156.6217,156.7108,10114.0
2024-08-16 12:25:00,158.42,158.42,158.26,158.35,12306.0,156.691,156.691,156.5327,156.6217,12306.0
2024-08-16 12:30:00,158.35,158.35,158.07,158.16,2890.0,156.6217,156.6217,156.3448,156.4338,2890.0
2024-08-16 12:35:00,158.17,158.4,158.16,158.28,3673.0,156.4437,156.6712,156.4338,156.5525,3673.0
2024-08-16 12:40:00,158.28,158.34,158.16,158.2,3825.0,156.5525,156.6119,156.4338,156.4734,3825.0
2024-08-16 12:45:00,158.27,158.5,158.22,158.42,5758.0,156.5426,156.7701,156.4932,156.691,5758.0
2024-08-16 12:50:00,158.5,158.53,158.22,158.22,15531.0,156.7701,156.7998,156.4932,156.4932,15531.0
2024-08-16 12:55:00,158.32,158.5,158.19,158.19,7933.0,156.5921,156.7701,156.4635,156.4635,7933.0
2024-08-16 13:00:00,158.12,158.12,157.83,157.83,5831.0,156.3943,156.3943,156.1074,156.1074,5831.0
2024-08-16 13:05:00,157.89,158.03,157.86,157.93,4335.0,156.1668,156.3052,156.1371,156.2063,4335.0
2024-08-16 13:10:00,157.96,158.06,157.92,157.98,4585.0,156.236,156.3349,156.1964,156.2558,4585.0
2024-08-16 13:15:00,157.98,157.99,157.79,157.85,5629.0,156.2558,156.2657,156.0679,156.1272,5629.0
2024-08-16 13:20:00,157.8,157.8,157.64,157.66,9353.0,156.0777,156.0777,155.9195,155.9393,9353.0
2024-08-16 13:25:00,157.77,157.98,157.74,157.92,4032.0,156.0481,156.2558,156.0184,156.1964,4032.0
2024-08-16 13:30:00,157.98,158.15,157.96,158.11,3419.0,156.2558,156.4239,156.236,156.3844,3419.0
2024-08-16 13:35:00,158.1,158.4,158.09,158.35,6717.0,156.3745,156.6712,156.3646,156.6217,6717.0
2024-08-16 13:40:00,158.31,158.4,158.13,158.21,3559.0,156.5822,156.6712,156.4041,156.4833,3559.0
2024-08-16 13:45:00,158.18,158.2,158.16,158.19,1090.0,156.4536,156.4734,156.4338,156.4635,1090.0
2024-08-16 13:50:00,158.25,158.25,157.94,157.94,5026.0,156.5228,156.5228,156.2162,156.2162,5026.0
2024-08-16 13:55:00,157.95,158.1,157.94,158.08,2881.0,156.2261,156.3745,156.2162,156.3547,2881.0
2024-08-16 14:00:00,158.04,158.04,157.82,157.83,6269.0,156.3151,156.3151,156.0975,156.1074,6269.0
2024-08-16 14:05:00,157.78,157.85,157.63,157.64,3174.0,156.058,156.1272,155.9096,155.9195,3174.0
2024-08-16 14:10:00,157.67,157.79,157.56,157.66,2526.0,155.9492,156.0679,155.8404,155.9393,2526.0
2024-08-16 14:15:00,157.67,157.82,157.67,157.78,4313.0,155.9492,156.0975,155.9492,156.058,4313.0
2024-08-16 14:20:00,157.75,157.76,157.7,157.72,2822.0,156.0283,156.0382,155.9788,155.9986,2822.0
2024-08-16 14:25:00,157.75,157.79,157.65,157.7,3542.0,156.0283,156.0679,155.9294,155.9788,3542.0
2024-08-16 14:30:00,157.7,157.84,157.67,157.72,3541.0,155.9788,156.1173,155.9492,155.9986,3541.0
2024-08-16 14:35:00,157.76,157.91,157.76,157.91,2809.0,156.0382,156.1865,156.0382,156.1865,2809.0
2024-08-16 14:40:00,157.89,157.98,157.84,157.96,6873.0,156.1668,156.2558,156.1173,156.236,6873.0
2024-08-16 14:45:00,157.98,158.13,157.94,157.97,5323.0,156.2558,156.4041,156.2162,156.2459,5323.0
2024-08-16 14:50:00,157.96,157.98,157.87,157.87,4528.0,156.236,156.2558,156.147,156.147,4528.0
2024-08-16 14:55:00,157.94,158.05,157.85,157.99,6710.0,156.2162,156.325,156.1272,156.2657,6710.0
2024-08-16 15:00:00,157.99,158.02,157.86,157.87,4339.0,156.2657,156.2953,156.1371,156.147,4339.0
2024-08-16 15:05:00,157.87,157.88,157.76,157.87,3740.0,156.147,156.1569,156.0382,156.147,3740.0
2024-08-16 15:10:00,157.87,157.95,157.69,157.91,11443.0,156.147,156.2261,155.9689,156.1865,11443.0
2024-08-16 15:15:00,157.95,158.06,157.91,157.99,7931.0,156.2261,156.3349,156.1865,156.2657,7931.0
2024-08-16 15:20:00,157.91,158.01,157.78,157.97,8779.0,156.1865,156.2855,156.058,156.2459,8779.0
2024-08-16 15:25:00,158.04,158.15,157.95,158.12,10885.0,156.3151,156.4239,156.2261,156.3943,10885.0
2024-08-16 15:30:00,158.11,158.31,158.07,158.14,24097.0,156.3844,156.5822,156.3448,156.414,24097.0
2024-08-16 15:35:00,158.1,158.16,157.96,157.99,13513.0,156.3745,156.4338,156.236,156.2657,13513.0
2024-08-16 15:40:00,157.98,158.2,157.98,158.2,16998.0,156.2558,156.4734,156.2558,156.4734,16998.0
2024-08-16 15:45:00,158.23,158.26,157.84,158.18,19785.0,156.5031,156.5327,156.1173,156.4536,19785.0
2024-08-16 15:50:00,158.21,158.29,157.83,157.92,44490.0,156.4833,156.5624,156.1074,156.1964,44490.0
2024-08-16 15:55:00,157.92,158.12,157.76,157.85,88782.0,156.1964,156.3943,156.0382,156.1272,88782.0
2024-08-19 09:30:00,158.4,159.2,157.8,158.87,22477.0,156.6712,157.4625,156.0777,157.1361,22477.0
2024-08-19 09:35:00,158.88,158.95,158.55,158.88,5609.0,157.146,157.2152,156.8196,157.146,5609.0
2024-08-19 09:40:00,158.99,159.34,158.61,158.91,10914.0,157.2548,157.6009,156.8789,157.1756,10914.0
2024-08-19 09:45:00,158.98,159.14,158.72,158.92,6128.0,157.2449,157.4031,156.9877,157.1855,6128.0
2024-08-19 09:50:00,158.88,159.09,158.59,158.59,5006.0,157.146,157.3537,156.8591,156.8591,5006.0
2024-08-19 09:55:00,158.58,158.72,158.21,158.26,13207.0,156.8492,156.9877,156.4833,156.5327,13207.0
2024-08-19 10:00:00,158.3,158.87,158.3,158.61,11294.0,156.5723,157.1361,156.5723,156.8789,11294.0
2024-08-19 10:05:00,158.66,158.73,158.44,158.62,8810.0,156.9284,156.9976,156.7108,156.8888,8810.0
2024-08-19 10:10:00,158.68,158.75,158.34,158.5,4993.0,156.9481,157.0174,156.6119,156.7701,4993.0
2024-08-19 10:15:00,158.47,158.5,158.12,158.27,7151.0,156.7404,156.7701,156.3943,156.5426,7151.0
2024-08-19 10:20:00,158.29,158.83,158.22,158.8,9155.0,156.5624,157.0965,156.4932,157.0668,9155.0
2024-08-19 10:25:00,158.81,158.85,158.64,158.73,8668.0,157.0767,157.1163,156.9086,156.9976,8668.0
2024-08-19 10:30:00,158.73,159.8,158.73,159.79,15994.0,156.9976,158.0559,156.9976,158.046,15994.0
2024-08-19 10:35:00,159.8,159.8,159.39,159.65,20312.0,158.0559,158.0559,157.6504,157.9076,20312.0
2024-08-19 10:40:00,159.67,159.85,159.59,159.82,8012.0,157.9273,158.1054,157.8482,158.0757,8012.0
2024-08-19 10:45:00,159.8,159.99,159.79,159.86,10608.0,158.0559,158.2438,158.046,158.1153,10608.0
2024-08-19 10:50:00,159.9,160.21,159.89,160.08,13400.0,158.1548,158.4614,158.1449,158.3329,13400.0
2024-08-19 10:55:00,160.08,160.11,159.83,159.95,5576.0,158.3329,158.3625,158.0856,158.2043,5576.0
2024-08-19 11:00:00,159.89,160.08,159.89,160.08,6911.0,158.1449,158.3329,158.1449,158.3329,6911.0
2024-08-19 11:05:00,160.01,160.04,159.9,159.97,5530.0,158.2636,158.2933,158.1548,158.2241,5530.0
2024-08-19 11:10:00,159.95,160.19,159.88,160.18,9322.0,158.2043,158.4417,158.135,158.4318,9322.0
2024-08-19 11:15:00,160.18,160.18,159.88,160.12,3452.0,158.4318,158.4318,158.135,158.3724,3452.0
2024-08-19 11:20:00,160.13,160.13,159.95,160.0,5968.0,158.3823,158.3823,158.2043,158.2537,5968.0
2024-08-19 11:25:00,160.05,160.1,159.84,159.84,6211.0,158.3032,158.3526,158.0955,158.0955,6211.0
2024-08-19 11:30:00,159.86,159.94,159.81,159.84,3760.0,158.1153,158.1944,158.0658,158.0955,3760.0
2024-08-19 11:35:00,159.89,159.97,159.76,159.76,5390.0,158.1449,158.2241,158.0164,158.0164,5390.0
2024-08-19 11:40:00,159.75,159.76,159.43,159.51,5651.0,158.0065,158.0164,157.69,157.7691,5651.0
2024-08-19 11:45:00,159.49,159.52,159.39,159.47,6557.0,157.7493,157.779,157.6504,157.7295,6557.0
2024-08-19 11:50:00,159.39,159.74,159.39,159.65,4758.0,157.6504,157.9966,157.6504,157.9076,4758.0
2024-08-19 11:55:00,159.65,159.67,159.2,159.38,4697.0,157.9076,157.9273,157.4625,157.6405,4697.0
2024-08-19 12:00:00,159.39,159.53,159.28,159.52,3273.0,157.6504,157.7889,157.5416,157.779,3273.0
2024-08-19 12:05:00,159.52,159.65,159.51,159.52,4673.0,157.779,157.9076,157.7691,157.779,4673.0
2024-08-19 12:10:00,159.59,159.67,159.56,159.62,2580.0,157.8482,157.9273,157.8185,157.8779,2580.0
2024-08-19 12:15:00,159.62,159.71,159.51,159.71,5513.0,157.8779,157.9669,157.7691,157.9669,5513.0
2024-08-19 12:20:00,159.78,159.99,159.68,159.83,6371.0,158.0361,158.2438,157.9372,158.0856,6371.0
2024-08-19 12:25:00,159.86,159.91,159.82,159.86,2400.0,158.1153,158.1647,158.0757,158.1153,2400.0
2024-08-19 12:30:00,159.82,159.86,159.72,159.72,2474.0,158.0757,158.1153,157.9768,157.9768,2474.0
2024-08-19 12:35:00,159.75,159.82,159.7,159.7,3835.0,158.0065,158.0757,157.957,157.957,3835.0
2024-08-19 12:40:00,159.75,159.85,159.69,159.69,2886.0,158.0065,158.1054,157.9471,157.9471,2886.0
2024-08-19 12:45:00,159.75,159.85,159.69,159.81,7022.0,158.0065,158.1054,157.9471,158.0658,7022.0
2024-08-19 12:50:00,159.83,160.28,159.83,160.22,8288.0,158.0856,158.5307,158.0856,158.4713,8288.0
2024-08-19 12:55:00,160.25,160.3,160.1,160.19,6803.0,158.501,158.5505,158.3526,158.4417,6803.0
2024-08-19 13:00:00,160.15,160.23,160.05,160.22,4299.0,158.4021,158.4812,158.3032,158.4713,4299.0
2024-08-19 13:05:00,160.28,160.31,160.16,160.31,3709.0,158.5307,158.5604,158.412,158.5604,3709.0
2024-08-19 13:10:00,160.3,160.34,160.22,160.25,8213.0,158.5505,158.59,158.4713,158.501,8213.0
2024-08-19 13:15:00,160.27,160.33,160.2,160.31,15584.0,158.5208,158.5801,158.4516,158.5604,15584.0
2024-08-19 13:20:00,160.29,160.44,160.29,160.44,3453.0,158.5406,158.6889,158.5406,158.6889,3453.0
2024-08-19 13:25:00,160.44,160.55,160.32,160.51,6968.0,158.6889,158.7977,158.5702,158.7582,6968.0
2024-08-19 13:30:00,160.47,160.75,160.4,160.7,5781.0,158.7186,158.9955,158.6494,158.9461,5781.0
2024-08-19 13:35:00,160.64,160.83,160.64,160.74,5808.0,158.8867,159.0747,158.8867,158.9857,5808.0
2024-08-19 13:40:00,160.76,160.8,160.63,160.79,8515.0,159.0054,159.045,158.8769,159.0351,8515.0
2024-08-19 13:45:00,160.69,160.8,160.59,160.64,4920.0,158.9362,159.045,158.8373,158.8867,4920.0
2024-08-19 13:50:00,160.6,160.61,160.3,160.42,11196.0,158.8472,158.8571,158.5505,158.6692,11196.0
2024-08-19 13:55:00,160.42,160.56,160.37,160.54,7401.0,158.6692,158.8076,158.6197,158.7878,7401.0
2024-08-19 14:00:00,160.55,160.63,160.52,160.57,5938.0,158.7977,158.8769,158.7681,158.8175,5938.0
2024-08-19 14:05:00,160.57,160.6,160.45,160.47,6900.0,158.8175,158.8472,158.6988,158.7186,6900.0
2024-08-19 14:10:00,160.47,160.63,160.47,160.48,4667.0,158.7186,158.8769,158.7186,158.7285,4667.0
2024-08-19 14:15:00,160.53,160.57,160.48,160.53,6021.0,158.7779,158.8175,158.7285,158.7779,6021.0
2024-08-19 14:20:00,160.53,160.63,160.45,160.54,19197.0,158.7779,158.8769,158.6988,158.7878,19197.0
2024-08-19 14:25:00,160.61,160.76,160.54,160.75,5152.0,158.8571,159.0054,158.7878,158.9955,5152.0
2024-08-19 14:30:00,160.74,160.77,160.67,160.72,8354.0,158.9857,159.0153,158.9164,158.9659,8354.0
2024-08-19 14:35:00,160.69,160.71,160.49,160.66,8094.0,158.9362,158.956,158.7384,158.9065,8094.0
2024-08-19 14:40:00,160.69,160.86,160.68,160.78,13069.0,158.9362,159.1043,158.9263,159.0252,13069.0
2024-08-19 14:45:00,160.75,160.78,160.59,160.6,5782.0,158.9955,159.0252,158.8373,158.8472,5782.0
2024-08-19 14:50:00,160.63,160.69,160.55,160.64,4351.0,158.8769,158.9362,158.7977,158.8867,4351.0
2024-08-19 14:55:00,160.65,160.66,160.41,160.42,11105.0,158.8966,158.9065,158.6593,158.6692,11105.0
2024-08-19 15:00:00,160.41,160.44,160.08,160.08,11837.0,158.6593,158.6889,158.3329,158.3329,11837.0
2024-08-19 15:05:00,160.03,160.13,159.97,160.0,10388.0,158.2834,158.3823,158.2241,158.2537,10388.0
2024-08-19 15:10:00,159.98,160.02,159.85,159.98,8516.0,158.234,158.2735,158.1054,158.234,8516.0
2024-08-19 15:15:00,159.98,160.05,159.9,160.02,8831.0,158.234,158.3032,158.1548,158.2735,8831.0
2024-08-19 15:20:00,160.03,160.27,159.97,160.25,17346.0,158.2834,158.5208,158.2241,158.501,17346.0
2024-08-19 15:25:00,160.25,160.51,160.25,160.5,10509.0,158.501,158.7582,158.501,158.7483,10509.0
2024-08-19 15:30:00,160.5,160.7,160.36,160.7,8645.0,158.7483,158.9461,158.6098,158.9461,8645.0
2024-08-19 15:35:00,160.73,160.74,160.44,160.49,15333.0,158.9758,158.9857,158.6889,158.7384,15333.0
2024-08-19 15:40:00,160.55,160.83,160.52,160.8,11775.0,158.7977,159.0747,158.7681,159.045,11775.0
2024-08-19 15:45:00,160.77,160.84,160.64,160.78,16820.0,159.0153,159.0846,158.8867,159.0252,16820.0
2024-08-19 15:50:00,160.75,161.37,160.75,161.34,63192.0,158.9955,159.6088,158.9955,159.5791,63192.0
2024-08-19 15:55:00,161.37,161.82,161.28,161.5,113938.0,159.6088,160.0539,159.5198,159.7374,113938.0
2024-08-20 09:30:00,160.8,160.9,159.23,159.33,32903.0,159.045,159.1439,157.4921,157.591,32903.0
2024-08-20 09:35:00,159.65,160.73,159.64,160.44,13613.0,157.9076,158.9758,157.8977,158.6889,13613.0
2024-08-20 09:40:00,160.57,160.78,160.42,160.56,18597.0,158.8175,159.0252,158.6692,158.8076,18597.0
2024-08-20 09:45:00,160.56,160.81,160.45,160.64,14120.0,158.8076,159.0549,158.6988,158.8867,14120.0
2024-08-20 09:50:00,160.73,161.25,160.61,160.8,22025.0,158.9758,159.4901,158.8571,159.045,22025.0
2024-08-20 09:55:00,160.8,161.07,160.79,160.89,5892.0,159.045,159.3121,159.0351,159.134,5892.0
2024-08-20 10:00:00,160.98,161.11,160.73,160.73,10332.0,159.223,159.3516,158.9758,158.9758,10332.0
2024-08-20 10:05:00,160.73,161.14,160.67,161.05,6362.0,158.9758,159.3813,158.9164,159.2923,6362.0
2024-08-20 10:10:00,160.94,160.99,160.5,160.5,5876.0,159.1835,159.2329,158.7483,158.7483,5876.0
2024-08-20 10:15:00,160.44,160.48,159.81,160.03,17241.0,158.6889,158.7285,158.0658,158.2834,17241.0
2024-08-20 10:20:00,160.16,160.25,159.83,160.02,21955.0,158.412,158.501,158.0856,158.2735,21955.0
2024-08-20 10:25:00,159.91,160.1,159.78,159.78,10175.0,158.1647,158.3526,158.0361,158.0361,10175.0
2024-08-20 10:30:00,159.86,160.09,159.82,160.09,14473.0,158.1153,158.3428,158.0757,158.3428,14473.0
2024-08-20 10:35:00,160.01,160.09,159.42,159.52,14019.0,158.2636,158.3428,157.6801,157.779,14019.0
2024-08-20 10:40:00,159.46,159.62,159.4,159.51,2855.0,157.7196,157.8779,157.6603,157.7691,2855.0
2024-08-20 10:45:00,159.52,160.02,159.51,159.87,15441.0,157.779,158.2735,157.7691,158.1252,15441.0
2024-08-20 10:50:00,159.85,159.93,159.74,159.87,2785.0,158.1054,158.1845,157.9966,158.1252,2785.0
2024-08-20 10:55:00,159.86,159.86,159.69,159.78,2085.0,158.1153,158.1153,157.9471,158.0361,2085.0
2024-08-20 11:00:00,159.68,159.87,159.66,159.78,2031.0,157.9372,158.1252,157.9174,158.0361,2031.0
2024-08-20 11:05:00,159.78,159.94,159.57,159.67,12556.0,158.0361,158.1944,157.8284,157.9273,12556.0
2024-08-20 11:10:00,159.57,159.57,159.32,159.46,9224.0,157.8284,157.8284,157.5812,157.7196,9224.0
2024-08-20 11:15:00,159.36,159.62,159.36,159.43,24517.0,157.6207,157.8779,157.6207,157.69,24517.0
2024-08-20 11:20:00,159.46,159.68,159.45,159.65,35036.0,157.7196,157.9372,157.7097,157.9076,35036.0
2024-08-20 11:25:00,159.68,159.68,159.4,159.42,10302.0,157.9372,157.9372,157.6603,157.6801,10302.0
2024-08-20 11:30:00,159.39,159.57,159.39,159.52,4896.0,157.6504,157.8284,157.6504,157.779,4896.0
2024-08-20 11:35:00,159.55,159.81,159.5,159.73,10202.0,157.8086,158.0658,157.7592,157.9867,10202.0
2024-08-20 11:40:00,159.72,159.87,159.48,159.55,3277.0,157.9768,158.1252,157.7394,157.8086,3277.0
2024-08-20 11:45:00,159.46,159.49,159.34,159.4,2296.0,157.7196,157.7493,157.6009,157.6603,2296.0
2024-08-20 11:50:00,159.4,159.4,159.12,159.17,2843.0,157.6603,157.6603,157.3833,157.4328,2843.0
2024-08-20 11:55:00,159.17,159.48,159.17,159.45,4937.0,157.4328,157.7394,157.4328,157.7097,4937.0
2024-08-20 12:00:00,159.45,159.45,159.2,159.22,4769.0,157.7097,157.7097,157.4625,157.4822,4769.0
2024-08-20 12:05:00,159.26,159.43,159.23,159.3,4996.0,157.5218,157.69,157.4921,157.5614,4996.0
2024-08-20 12:10:00,159.37,159.37,159.25,159.31,4025.0,157.6306,157.6306,157.5119,157.5713,4025.0
2024-08-20 12:15:00,159.26,159.28,158.85,158.97,7299.0,157.5218,157.5416,157.1163,157.235,7299.0
2024-08-20 12:20:00,159.02,159.1,158.94,159.07,10922.0,157.2844,157.3636,157.2053,157.3339,10922.0
2024-08-20 12:25:00,159.07,159.13,159.01,159.07,1333.0,157.3339,157.3932,157.2745,157.3339,1333.0
2024-08-20 12:30:00,159.01,159.1,158.9,159.01,5391.0,157.2745,157.3636,157.1657,157.2745,5391.0
2024-08-20 12:35:00,159.04,159.21,158.97,159.13,8131.0,157.3042,157.4724,157.235,157.3932,8131.0
2024-08-20 12:40:00,159.08,159.19,159.05,159.15,8079.0,157.3438,157.4526,157.3141,157.413,8079.0
2024-08-20 12:45:00,159.15,159.3,159.13,159.13,6329.0,157.413,157.5614,157.3932,157.3932,6329.0
2024-08-20 12:50:00,159.14,159.18,159.02,159.15,10240.0,157.4031,157.4427,157.2844,157.413,10240.0
2024-08-20 12:55:00,159.06,159.25,159.06,159.18,3857.0,157.324,157.5119,157.324,157.4427,3857.0
2024-08-20 13:00:00,159.24,159.24,158.79,158.85,13531.0,157.502,157.502,157.0569,157.1163,13531.0
2024-08-20 13:05:00,158.91,159.01,158.85,158.94,5087.0,157.1756,157.2745,157.1163,157.2053,5087.0
2024-08-20 13:10:00,158.98,159.02,158.88,158.9,9006.0,157.2449,157.2844,157.146,157.1657,9006.0
2024-08-20 13:15:00,158.88,159.03,158.88,158.96,5612.0,157.146,157.2943,157.146,157.2251,5612.0
2024-08-20 13:20:00,158.95,158.95,158.55,158.7,7139.0,157.2152,157.2152,156.8196,156.9679,7139.0
2024-08-20 13:25:00,158.63,158.81,158.63,158.78,4549.0,156.8987,157.0767,156.8987,157.047,4549.0
2024-08-20 13:30:00,158.74,158.87,158.7,158.75,4990.0,157.0075,157.1361,156.9679,157.0174,4990.0
2024-08-20 13:35:00,158.78,158.78,158.6,158.76,4250.0,157.047,157.047,156.869,157.0273,4250.0
2024-08-20 13:40:00,158.72,158.75,158.6,158.67,5353.0,156.9877,157.0174,156.869,156.9382,5353.0
2024-08-20 13:45:00,158.59,158.81,158.59,158.76,3128.0,156.8591,157.0767,156.8591,157.0273,3128.0
2024-08-20 13:50:00,158.7,158.85,158.69,158.81,8142.0,156.9679,157.1163,156.958,157.0767,8142.0
2024-08-20 13:55:00,158.81,158.82,158.72,158.73,5054.0,157.0767,157.0866,156.9877,156.9976,5054.0
2024-08-20 14:00:00,158.8,159.03,158.77,159.02,5635.0,157.0668,157.2943,157.0372,157.2844,5635.0
2024-08-20 14:05:00,159.1,159.13,158.99,159.06,6076.0,157.3636,157.3932,157.2548,157.324,6076.0
2024-08-20 14:10:00,159.06,159.15,158.93,159.15,4000.0,157.324,157.413,157.1954,157.413,4000.0
2024-08-20 14:15:00,159.15,159.22,159.11,159.22,3423.0,157.413,157.4822,157.3734,157.4822,3423.0
2024-08-20 14:20:00,159.22,159.25,159.08,159.08,6404.0,157.4822,157.5119,157.3438,157.3438,6404.0
2024-08-20 14:25:00,159.1,159.15,158.96,159.02,4250.0,157.3636,157.413,157.2251,157.2844,4250.0
2024-08-20 14:30:00,159.09,159.18,158.95,159.17,5358.0,157.3537,157.4427,157.2152,157.4328,5358.0
2024-08-20 14:35:00,159.14,159.18,158.39,158.39,22546.0,157.4031,157.4427,156.6613,156.6613,22546.0
2024-08-20 14:40:00,158.48,158.56,158.33,158.33,15929.0,156.7503,156.8295,156.602,156.602,15929.0
2024-08-20 14:45:00,158.33,158.34,158.16,158.24,7452.0,156.602,156.6119,156.4338,156.5129,7452.0
2024-08-20 14:50:00,158.24,158.27,157.88,157.95,16781.0,156.5129,156.5426,156.1569,156.2261,16781.0
2024-08-20 14:55:00,157.98,158.14,157.95,158.06,5252.0,156.2558,156.414,156.2261,156.3349,5252.0
2024-08-20 15:00:00,158.03,158.05,157.82,158.02,10430.0,156.3052,156.325,156.0975,156.2953,10430.0
2024-08-20 15:05:00,157.97,158.06,157.77,157.84,21786.0,156.2459,156.3349,156.0481,156.1173,21786.0
2024-08-20 15:10:00,157.77,157.92,157.76,157.77,10860.0,156.0481,156.1964,156.0382,156.0481,10860.0
2024-08-20 15:15:00,157.82,157.82,157.63,157.75,11384.0,156.0975,156.0975,155.9096,156.0283,11384.0
2024-08-20 15:20:00,157.81,157.91,157.63,157.63,15184.0,156.0876,156.1865,155.9096,155.9096,15184.0
2024-08-20 15:25:00,157.73,157.9,157.69,157.77,6476.0,156.0085,156.1767,155.9689,156.0481,6476.0
2024-08-20 15:30:00,157.72,157.79,157.61,157.71,13562.0,155.9986,156.0679,155.8898,155.9887,13562.0
2024-08-20 15:35:00,157.77,158.03,157.76,157.9,17422.0,156.0481,156.3052,156.0382,156.1767,17422.0
2024-08-20 15:40:00,157.9,157.99,157.82,157.97,18347.0,156.1767,156.2657,156.0975,156.2459,18347.0
2024-08-20 15:45:00,157.96,158.77,157.92,158.76,21568.0,156.236,157.0372,156.1964,157.0273,21568.0
2024-08-20 15:50:00,158.77,158.89,158.42,158.75,39029.0,157.0372,157.1558,156.691,157.0174,39029.0
2024-08-20 15:55:00,158.72,159.0,158.61,158.84,140246.0,156.9877,157.2646,156.8789,157.1064,140246.0
2024-08-21 09:30:00,159.43,159.75,158.37,158.65,20005.0,157.69,158.0065,156.6415,156.9185,20005.0
2024-08-21 09:35:00,158.1,159.13,158.1,158.6,18067.0,156.3745,157.3932,156.3745,156.869,18067.0
2024-08-21 09:40:00,158.8,159.19,158.53,159.14,20456.0,157.0668,157.4526,156.7998,157.4031,20456.0
2024-08-21 09:45:00,159.2,159.42,158.41,158.42,16923.0,157.4625,157.6801,156.6811,156.691,16923.0
2024-08-21 09:50:00,158.38,159.16,158.38,158.56,7206.0,156.6514,157.4229,156.6514,156.8295,7206.0
2024-08-21 09:55:00,158.82,159.14,158.52,158.52,14297.0,157.0866,157.4031,156.7899,156.7899,14297.0
2024-08-21 10:00:00,158.72,159.02,158.51,158.62,13475.0,156.9877,157.2844,156.78,156.8888,13475.0
2024-08-21 10:05:00,158.54,158.62,157.92,158.33,31549.0,156.8097,156.8888,156.1964,156.602,31549.0
2024-08-21 10:10:00,158.29,158.34,157.68,157.68,12199.0,156.5624,156.6119,155.9591,155.9591,12199.0
2024-08-21 10:15:00,157.68,158.18,157.62,157.99,10404.0,155.9591,156.4536,155.8997,156.2657,10404.0
2024-08-21 10:20:00,158.04,158.17,157.71,157.83,8327.0,156.3151,156.4437,155.9887,156.1074,8327.0
2024-08-21 10:25:00,157.86,157.88,157.37,157.82,15929.0,156.1371,156.1569,155.6524,156.0975,15929.0
2024-08-21 10:30:00,157.74,157.94,157.42,157.65,11612.0,156.0184,156.2162,155.7019,155.9294,11612.0
2024-08-21 10:35:00,157.66,158.13,157.65,157.84,10917.0,155.9393,156.4041,155.9294,156.1173,10917.0
2024-08-21 10:40:00,157.85,158.41,157.85,158.23,7665.0,156.1272,156.6811,156.1272,156.5031,7665.0
2024-08-21 10:45:00,158.28,158.28,157.64,157.74,6899.0,156.5525,156.5525,155.9195,156.0184,6899.0
2024-08-21 10:50:00,157.68,157.73,157.33,157.33,9125.0,155.9591,156.0085,155.6129,155.6129,9125.0
2024-08-21 10:55:00,157.41,157.74,157.32,157.56,9719.0,155.692,156.0184,155.603,155.8404,9719.0
2024-08-21 11:00:00,157.57,157.67,157.28,157.34,7572.0,155.8503,155.9492,155.5634,155.6228,7572.0
2024-08-21 11:05:00,157.31,157.49,157.3,157.35,4837.0,155.5931,155.7711,155.5832,155.6327,4837.0
2024-08-21 11:10:00,157.44,157.68,157.41,157.55,8096.0,155.7217,155.9591,155.692,155.8305,8096.0
2024-08-21 11:15:00,157.47,157.59,157.4,157.51,5969.0,155.7513,155.87,155.6821,155.7909,5969.0
2024-08-21 11:20:00,157.46,157.55,157.27,157.36,9556.0,155.7415,155.8305,155.5535,155.6425,9556.0
2024-08-21 11:25:00,157.34,157.52,157.31,157.42,4577.0,155.6228,155.8008,155.5931,155.7019,4577.0
2024-08-21 11:30:00,157.45,157.45,157.33,157.33,5924.0,155.7316,155.7316,155.6129,155.6129,5924.0
2024-08-21 11:35:00,157.35,157.66,157.26,157.47,11857.0,155.6327,155.9393,155.5436,155.7513,11857.0
2024-08-21 11:40:00,157.48,157.58,157.41,157.52,9088.0,155.7612,155.8601,155.692,155.8008,9088.0
2024-08-21 11:45:00,157.52,157.67,157.25,157.26,17130.0,155.8008,155.9492,155.5337,155.5436,17130.0
2024-08-21 11:50:00,157.19,157.21,156.82,156.89,17643.0,155.4744,155.4942,155.1084,155.1777,17643.0
2024-08-21 11:55:00,156.86,156.95,156.58,156.75,13977.0,155.148,155.237,154.8711,155.0392,13977.0
2024-08-21 12:00:00,156.76,156.81,156.36,156.36,9072.0,155.0491,155.0986,154.6535,154.6535,9072.0
2024-08-21 12:05:00,156.45,156.47,156.29,156.34,21831.0,154.7425,154.7623,154.5842,154.6337,21831.0
2024-08-21 12:10:00,156.37,156.54,156.21,156.51,16489.0,154.6634,154.8315,154.5051,154.8018,16489.0
2024-08-21 12:15:00,156.46,157.0,156.46,157.0,18346.0,154.7524,155.2865,154.7524,155.2865,18346.0
2024-08-21 12:20:00,157.0,157.04,156.71,156.74,17503.0,155.2865,155.326,154.9996,155.0293,17503.0
2024-08-21 12:25:00,156.72,156.94,156.72,156.82,7855.0,155.0095,155.2271,155.0095,155.1084,7855.0
2024-08-21 12:30:00,156.82,157.04,156.65,157.01,9889.0,155.1084,155.326,154.9403,155.2964,9889.0
2024-08-21 12:35:00,157.07,157.22,157.03,157.22,4838.0,155.3557,155.5041,155.3161,155.5041,4838.0
2024-08-21 12:40:00,157.18,157.45,157.13,157.35,4307.0,155.4645,155.7316,155.4151,155.6327,4307.0
2024-08-21 12:45:00,157.26,157.45,157.1,157.1,3819.0,155.5436,155.7316,155.3854,155.3854,3819.0
2024-08-21 12:50:00,157.18,157.38,156.92,157.27,14887.0,155.4645,155.6623,155.2073,155.5535,14887.0
2024-08-21 12:55:00,157.28,157.49,157.09,157.49,5750.0,155.5634,155.7711,155.3755,155.7711,5750.0
2024-08-21 13:00:00,157.31,157.48,157.31,157.39,3196.0,155.5931,155.7612,155.5931,155.6722,3196.0
2024-08-21 13:05:00,157.39,157.49,157.29,157.49,5587.0,155.6722,155.7711,155.5733,155.7711,5587.0
2024-08-21 13:10:00,157.42,157.5,157.32,157.36,6083.0,155.7019,155.781,155.603,155.6425,6083.0
2024-08-21 13:15:00,157.41,157.41,157.18,157.21,3573.0,155.692,155.692,155.4645,155.4942,3573.0
2024-08-21 13:20:00,157.24,157.35,157.18,157.26,6217.0,155.5239,155.6327,155.4645,155.5436,6217.0
2024-08-21 13:25:00,157.32,157.44,157.26,157.32,5638.0,155.603,155.7217,155.5436,155.603,5638.0
2024-08-21 13:30:00,157.36,157.45,157.29,157.45,4105.0,155.6425,155.7316,155.5733,155.7316,4105.0
2024-08-21 13:35:00,157.41,157.66,157.29,157.66,15060.0,155.692,155.9393,155.5733,155.9393,15060.0
2024-08-21 13:40:00,157.66,157.76,157.62,157.69,9520.0,155.9393,156.0382,155.8997,155.9689,9520.0
2024-08-21 13:45:00,157.63,157.83,157.63,157.8,6508.0,155.9096,156.1074,155.9096,156.0777,6508.0
2024-08-21 13:50:00,157.8,158.17,157.79,158.16,17905.0,156.0777,156.4437,156.0679,156.4338,17905.0
2024-08-21 13:55:00,158.17,158.17,158.01,158.12,5082.0,156.4437,156.4437,156.2855,156.3943,5082.0
2024-08-21 14:00:00,158.17,158.3,157.95,157.95,10575.0,156.4437,156.5723,156.2261,156.2261,10575.0
2024-08-21 14:05:00,157.96,158.01,157.7,157.73,4773.0,156.236,156.2855,155.9788,156.0085,4773.0
2024-08-21 14:10:00,157.78,157.84,157.72,157.75,5965.0,156.058,156.1173,155.9986,156.0283,5965.0
2024-08-21 14:15:00,157.75,157.9,157.69,157.89,8188.0,156.0283,156.1767,155.9689,156.1668,8188.0
2024-08-21 14:20:00,157.85,157.97,157.85,157.93,6296.0,156.1272,156.2459,156.1272,156.2063,6296.0
2024-08-21 14:25:00,157.94,158.05,157.93,158.01,7939.0,156.2162,156.325,156.2063,156.2855,7939.0
2024-08-21 14:30:00,157.97,158.29,157.96,158.28,10070.0,156.2459,156.5624,156.236,156.5525,10070.0
2024-08-21 14:35:00,158.2,158.22,157.86,158.01,10317.0,156.4734,156.4932,156.1371,156.2855,10317.0
2024-08-21 14:40:00,158.16,158.18,158.02,158.13,5486.0,156.4338,156.4536,156.2953,156.4041,5486.0
2024-08-21 14:45:00,158.08,158.28,158.06,158.27,6300.0,156.3547,156.5525,156.3349,156.5426,6300.0
2024-08-21 14:50:00,158.2,158.61,158.2,158.54,17166.0,156.4734,156.8789,156.4734,156.8097,17166.0
2024-08-21 14:55:00,158.55,158.65,158.31,158.31,11073.0,156.8196,156.9185,156.5822,156.5822,11073.0
2024-08-21 15:00:00,158.25,158.3,158.02,158.02,7210.0,156.5228,156.5723,156.2953,156.2953,7210.0
2024-08-21 15:05:00,158.09,158.21,158.02,158.14,11046.0,156.3646,156.4833,156.2953,156.414,11046.0
2024-08-21 15:10:00,158.11,158.24,157.94,158.03,5520.0,156.3844,156.5129,156.2162,156.3052,5520.0
2024-08-21 15:15:00,157.97,158.2,157.97,158.09,6629.0,156.2459,156.4734,156.2459,156.3646,6629.0
2024-08-21 15:20:00,158.13,158.13,157.92,158.09,15236.0,156.4041,156.4041,156.1964,156.3646,15236.0
2024-08-21 15:25:00,158.05,158.2,158.05,158.19,7698.0,156.325,156.4734,156.325,156.4635,7698.0
2024-08-21 15:30:00,158.22,158.22,158.08,158.19,15952.0,156.4932,156.4932,156.3547,156.4635,15952.0
2024-08-21 15:35:00,158.19,158.33,158.11,158.23,17032.0,156.4635,156.602,156.3844,156.5031,17032.0
2024-08-21 15:40:00,158.27,158.36,158.21,158.3,21372.0,156.5426,156.6316,156.4833,156.5723,21372.0
2024-08-21 15:45:00,158.3,158.36,158.08,158.16,34527.0,156.5723,156.6316,156.3547,156.4338,34527.0
2024-08-21 15:50:00,158.22,158.27,157.93,158.02,35031.0,156.4932,156.5426,156.2063,156.2953,35031.0
2024-08-21 15:55:00,158.02,158.28,157.95,158.07,105609.0,156.2953,156.5525,156.2261,156.3448,105609.0
2024-08-22 09:30:00,158.97,158.97,156.51,157.33,59388.0,157.235,157.235,154.8018,155.6129,59388.0
2024-08-22 09:35:00,157.35,158.2,157.17,158.17,14831.0,155.6327,156.4734,155.4546,156.4437,14831.0
2024-08-22 09:40:00,158.25,158.66,157.98,158.16,14967.0,156.5228,156.9284,156.2558,156.4338,14967.0
2024-08-22 09:45:00,158.31,158.42,156.8,157.15,18163.0,156.5822,156.691,155.0887,155.4348,18163.0
2024-08-22 09:50:00,157.22,157.95,157.06,157.8,5025.0,155.5041,156.2261,155.3458,156.0777,5025.0
2024-08-22 09:55:00,157.81,158.44,157.68,158.43,8510.0,156.0876,156.7108,155.9591,156.7009,8510.0
2024-08-22 10:00:00,158.3,158.33,157.83,158.26,6674.0,156.5723,156.602,156.1074,156.5327,6674.0
2024-08-22 10:05:00,158.26,158.29,157.54,157.54,9021.0,156.5327,156.5624,155.8206,155.8206,9021.0
2024-08-22 10:10:00,157.68,157.87,157.51,157.57,8480.0,155.9591,156.147,155.7909,155.8503,8480.0
2024-08-22 10:15:00,157.5,157.56,157.01,157.54,8148.0,155.781,155.8404,155.2964,155.8206,8148.0
2024-08-22 10:20:00,157.45,157.72,157.45,157.71,6765.0,155.7316,155.9986,155.7316,155.9887,6765.0
2024-08-22 10:25:00,157.86,158.04,157.76,157.88,6064.0,156.1371,156.3151,156.0382,156.1569,6064.0
2024-08-22 10:30:00,157.84,158.11,157.81,158.11,4491.0,156.1173,156.3844,156.0876,156.3844,4491.0
2024-08-22 10:35:00,158.16,158.57,158.16,158.57,9049.0,156.4338,156.8393,156.4338,156.8393,9049.0
2024-08-22 10:40:00,158.55,158.69,158.48,158.59,5692.0,156.8196,156.958,156.7503,156.8591,5692.0
2024-08-22 10:45:00,158.59,158.76,158.32,158.72,13971.0,156.8591,157.0273,156.5921,156.9877,13971.0
2024-08-22 10:50:00,158.72,158.77,158.47,158.77,6570.0,156.9877,157.0372,156.7404,157.0372,6570.0
2024-08-22 10:55:00,158.54,158.9,158.54,158.68,7015.0,156.8097,157.1657,156.8097,156.9481,7015.0
2024-08-22 11:00:00,158.69,159.05,158.61,158.92,9098.0,156.958,157.3141,156.8789,157.1855,9098.0
2024-08-22 11:05:00,158.87,158.93,158.79,158.86,8375.0,157.1361,157.1954,157.0569,157.1262,8375.0
2024-08-22 11:10:00,158.73,159.13,158.73,159.03,7299.0,156.9976,157.3932,156.9976,157.2943,7299.0
2024-08-22 11:15:00,158.97,159.0,158.82,158.83,5707.0,157.235,157.2646,157.0866,157.0965,5707.0
2024-08-22 11:20:00,158.82,159.0,158.79,158.93,5935.0,157.0866,157.2646,157.0569,157.1954,5935.0
2024-08-22 11:25:00,158.9,159.13,158.88,159.06,11011.0,157.1657,157.3932,157.146,157.324,11011.0
2024-08-22 11:30:00,159.06,159.21,159.05,159.17,14730.0,157.324,157.4724,157.3141,157.4328,14730.0
2024-08-22 11:35:00,159.26,159.41,159.07,159.07,5848.0,157.5218,157.6702,157.3339,157.3339,5848.0
2024-08-22 11:40:00,159.22,159.41,158.88,158.99,8348.0,157.4822,157.6702,157.146,157.2548,8348.0
2024-08-22 11:45:00,158.9,159.2,158.87,158.95,3517.0,157.1657,157.4625,157.1361,157.2152,3517.0
2024-08-22 11:50:00,158.95,159.09,158.82,158.93,9553.0,157.2152,157.3537,157.0866,157.1954,9553.0
2024-08-22 11:55:00,159.02,159.21,158.9,159.09,7271.0,157.2844,157.4724,157.1657,157.3537,7271.0
2024-08-22 12:00:00,159.09,159.21,159.01,159.11,3992.0,157.3537,157.4724,157.2745,157.3734,3992.0
2024-08-22 12:05:00,159.12,159.12,158.79,158.89,32081.0,157.3833,157.3833,157.0569,157.1558,32081.0
2024-08-22 12:10:00,158.91,158.91,158.67,158.67,2723.0,157.1756,157.1756,156.9382,156.9382,2723.0
2024-08-22 12:15:00,158.72,158.72,158.46,158.61,10201.0,156.9877,156.9877,156.7305,156.8789,10201.0
2024-08-22 12:20:00,158.63,158.94,158.63,158.83,4761.0,156.8987,157.2053,156.8987,157.0965,4761.0
2024-08-22 12:25:00,158.84,158.96,158.76,158.9,7154.0,157.1064,157.2251,157.0273,157.1657,7154.0
2024-08-22 12:30:00,158.92,158.94,158.74,158.91,9760.0,157.1855,157.2053,157.0075,157.1756,9760.0
2024-08-22 12:35:00,159.02,159.05,158.89,158.92,5943.0,157.2844,157.3141,157.1558,157.1855,5943.0
2024-08-22 12:40:00,158.89,159.05,158.89,159.0,1391.0,157.1558,157.3141,157.1558,157.2646,1391.0
2024-08-22 12:45:00,158.94,158.97,158.8,158.85,4781.0,157.2053,157.235,157.0668,157.1163,4781.0
2024-08-22 12:50:00,158.92,158.92,158.48,158.49,4100.0,157.1855,157.1855,156.7503,156.7602,4100.0
2024-08-22 12:55:00,158.49,158.53,158.25,158.38,3549.0,156.7602,156.7998,156.5228,156.6514,3549.0
2024-08-22 13:00:00,158.38,158.5,158.34,158.49,4687.0,156.6514,156.7701,156.6119,156.7602,4687.0
2024-08-22 13:05:00,158.37,158.56,158.29,158.31,3534.0,156.6415,156.8295,156.5624,156.5822,3534.0
2024-08-22 13:10:00,158.36,158.67,158.22,158.25,4876.0,156.6316,156.9382,156.4932,156.5228,4876.0
2024-08-22 13:15:00,158.33,158.49,158.24,158.49,2379.0,156.602,156.7602,156.5129,156.7602,2379.0
2024-08-22 13:20:00,158.47,158.62,158.47,158.58,2972.0,156.7404,156.8888,156.7404,156.8492,2972.0
2024-08-22 13:25:00,158.62,158.62,158.39,158.48,2759.0,156.8888,156.8888,156.6613,156.7503,2759.0
2024-08-22 13:30:00,158.49,158.65,158.26,158.44,10538.0,156.7602,156.9185,156.5327,156.7108,10538.0
2024-08-22 13:35:00,158.42,158.61,158.42,158.55,4663.0,156.691,156.8789,156.691,156.8196,4663.0
2024-08-22 13:40:00,158.53,158.59,158.43,158.59,2052.0,156.7998,156.8591,156.7009,156.8591,2052.0
2024-08-22 13:45:00,158.61,158.7,158.4,158.48,6002.0,156.8789,156.9679,156.6712,156.7503,6002.0
2024-08-22 13:50:00,158.45,158.59,158.28,158.34,4057.0,156.7207,156.8591,156.5525,156.6119,4057.0
2024-08-22 13:55:00,158.34,158.34,158.25,158.25,1166.0,156.6119,156.6119,156.5228,156.5228,1166.0
2024-08-22 14:00:00,158.29,158.39,158.22,158.3,4661.0,156.5624,156.6613,156.4932,156.5723,4661.0
2024-08-22 14:05:00,158.22,158.49,158.21,158.49,4437.0,156.4932,156.7602,156.4833,156.7602,4437.0
2024-08-22 14:10:00,158.49,158.68,158.39,158.68,2769.0,156.7602,156.9481,156.6613,156.9481,2769.0
2024-08-22 14:15:00,158.7,158.84,158.7,158.81,3285.0,156.9679,157.1064,156.9679,157.0767,3285.0
2024-08-22 14:20:00,158.79,158.9,158.73,158.8,6629.0,157.0569,157.1657,156.9976,157.0668,6629.0
2024-08-22 14:25:00,158.8,158.9,158.73,158.84,9680.0,157.0668,157.1657,156.9976,157.1064,9680.0
2024-08-22 14:30:00,158.84,158.92,158.73,158.73,6712.0,157.1064,157.1855,156.9976,156.9976,6712.0
2024-08-22 14:35:00,158.77,158.81,158.69,158.69,4703.0,157.0372,157.0767,156.958,156.958,4703.0
2024-08-22 14:40:00,158.85,158.9,158.69,158.75,9557.0,157.1163,157.1657,156.958,157.0174,9557.0
2024-08-22 14:45:00,158.73,158.82,158.66,158.72,9770.0,156.9976,157.0866,156.9284,156.9877,9770.0
2024-08-22 14:50:00,158.72,158.75,158.65,158.67,4416.0,156.9877,157.0174,156.9185,156.9382,4416.0
2024-08-22 14:55:00,158.62,158.71,158.4,158.4,8608.0,156.8888,156.9778,156.6712,156.6712,8608.0
2024-08-22 15:00:00,158.46,158.83,158.37,158.8,5438.0,156.7305,157.0965,156.6415,157.0668,5438.0
2024-08-22 15:05:00,158.71,158.84,158.63,158.63,5743.0,156.9778,157.1064,156.8987,156.8987,5743.0
2024-08-22 15:10:00,158.67,158.83,158.61,158.75,3663.0,156.9382,157.0965,156.8789,157.0174,3663.0
2024-08-22 15:15:00,158.75,158.84,158.62,158.62,7385.0,157.0174,157.1064,156.8888,156.8888,7385.0
2024-08-22 15:20:00,158.62,158.64,158.35,158.41,4786.0,156.8888,156.9086,156.6217,156.6811,4786.0
2024-08-22 15:25:00,158.41,158.44,158.01,158.09,27009.0,156.6811,156.7108,156.2855,156.3646,27009.0
2024-08-22 15:30:00,158.09,158.2,157.75,157.81,9743.0,156.3646,156.4734,156.0283,156.0876,9743.0
2024-08-22 15:35:00,157.83,158.2,157.72,157.99,10806.0,156.1074,156.4734,155.9986,156.2657,10806.0
2024-08-22 15:40:00,157.99,158.14,157.64,157.64,12244.0,156.2657,156.414,155.9195,155.9195,12244.0
2024-08-22 15:45:00,157.64,157.78,157.56,157.64,20636.0,155.9195,156.058,155.8404,155.9195,20636.0
2024-08-22 15:50:00,157.71,157.75,157.05,157.28,32253.0,155.9887,156.0283,155.3359,155.5634,32253.0
2024-08-22 15:55:00,157.31,158.02,157.31,158.02,98919.0,155.5931,156.2953,155.5931,156.2953,98919.0
2024-08-23 09:30:00,158.49,158.9,158.0,158.89,17017.0,156.7602,157.1657,156.2756,157.1558,17017.0
2024-08-23 09:35:00,158.53,158.71,158.3,158.54,1257.0,156.7998,156.9778,156.5723,156.8097,1257.0
2024-08-23 09:40:00,158.42,159.01,158.32,158.8,13881.0,156.691,157.2745,156.5921,157.0668,13881.0
2024-08-23 09:45:00,158.81,159.07,158.44,158.97,7239.0,157.0767,157.3339,156.7108,157.235,7239.0
2024-08-23 09:50:00,158.9,158.91,158.5,158.87,5026.0,157.1657,157.1756,156.7701,157.1361,5026.0
2024-08-23 09:55:00,158.82,158.9,158.73,158.81,1877.0,157.0866,157.1657,156.9976,157.0767,1877.0
2024-08-23 10:00:00,158.9,160.79,158.87,160.59,26758.0,157.1657,159.0351,157.1361,158.8373,26758.0
2024-08-23 10:05:00,160.75,161.34,160.45,160.9,47657.0,158.9955,159.5791,158.6988,159.1439,47657.0
2024-08-23 10:10:00,160.96,161.96,160.95,161.78,17099.0,159.2033,160.1923,159.1934,160.0143,17099.0
2024-08-23 10:15:00,161.69,161.82,160.67,161.03,12203.0,159.9253,160.0539,158.9164,159.2725,12203.0
2024-08-23 10:20:00,161.03,161.35,160.7,161.32,21132.0,159.2725,159.589,158.9461,159.5593,21132.0
2024-08-23 10:25:00,161.31,161.37,161.17,161.37,6482.0,159.5494,159.6088,159.411,159.6088,6482.0
2024-08-23 10:30:00,161.38,161.7,161.06,161.49,24734.0,159.6187,159.9352,159.3022,159.7275,24734.0
2024-08-23 10:35:00,161.36,161.41,160.99,161.14,9594.0,159.5989,159.6483,159.2329,159.3813,9594.0
2024-08-23 10:40:00,161.14,161.66,160.95,161.57,6475.0,159.3813,159.8956,159.1934,159.8066,6475.0
2024-08-23 10:45:00,161.55,161.55,160.46,160.62,25378.0,159.7868,159.7868,158.7087,158.867,25378.0
2024-08-23 10:50:00,160.83,161.0,160.47,160.64,4116.0,159.0747,159.2428,158.7186,158.8867,4116.0
2024-08-23 10:55:00,160.64,161.41,160.64,161.2,6143.0,158.8867,159.6483,158.8867,159.4406,6143.0
2024-08-23 11:00:00,161.2,161.33,160.87,160.96,13966.0,159.4406,159.5692,159.1142,159.2033,13966.0
2024-08-23 11:05:00,160.95,161.2,160.82,161.2,10429.0,159.1934,159.4406,159.0648,159.4406,10429.0
2024-08-23 11:10:00,161.22,161.53,161.05,161.53,8985.0,159.4604,159.767,159.2923,159.767,8985.0
2024-08-23 11:15:00,161.52,162.04,161.42,161.9,22867.0,159.7571,160.2715,159.6582,160.133,22867.0
2024-08-23 11:20:00,161.86,162.26,161.75,162.19,28347.0,160.0934,160.4891,159.9846,160.4198,28347.0
2024-08-23 11:25:00,162.06,162.6,162.06,162.4,21828.0,160.2913,160.8254,160.2913,160.6275,21828.0
2024-08-23 11:30:00,162.46,162.82,162.33,162.81,14731.0,160.6869,161.043,160.5583,161.0331,14731.0
2024-08-23 11:35:00,162.68,162.9,162.54,162.8,8339.0,160.9045,161.1221,160.766,161.0232,8339.0
2024-08-23 11:40:00,162.88,163.06,162.47,162.66,22075.0,161.1023,161.2803,160.6968,160.8847,22075.0
2024-08-23 11:45:00,162.63,162.67,162.24,162.54,12448.0,160.855,160.8946,160.4693,160.766,12448.0
2024-08-23 11:50:00,162.48,162.51,162.1,162.51,9258.0,160.7067,160.7363,160.3308,160.7363,9258.0
2024-08-23 11:55:00,162.54,162.55,162.19,162.22,11136.0,160.766,160.7759,160.4198,160.4495,11136.0
2024-08-23 12:00:00,162.3,162.35,161.76,161.89,9770.0,160.5286,160.5781,159.9945,160.1231,9770.0
2024-08-23 12:05:00,161.89,162.05,161.75,161.97,15006.0,160.1231,160.2814,159.9846,160.2022,15006.0
2024-08-23 12:10:00,161.97,162.12,161.4,161.52,9285.0,160.2022,160.3506,159.6385,159.7571,9285.0
2024-08-23 12:15:00,161.52,161.72,161.3,161.65,7413.0,159.7571,159.955,159.5395,159.8857,7413.0
2024-08-23 12:20:00,161.55,161.66,161.49,161.66,3755.0,159.7868,159.8956,159.7275,159.8956,3755.0
2024-08-23 12:25:00,161.68,161.7,161.31,161.45,10155.0,159.9154,159.9352,159.5494,159.6879,10155.0
2024-08-23 12:30:00,161.47,161.84,161.46,161.84,38208.0,159.7077,160.0737,159.6978,160.0737,38208.0
2024-08-23 12:35:00,161.8,162.25,161.8,162.1,9345.0,160.0341,160.4792,160.0341,160.3308,9345.0
2024-08-23 12:40:00,162.15,162.15,161.57,161.74,13231.0,160.3803,160.3803,159.8066,159.9747,13231.0
2024-08-23 12:45:00,161.74,161.74,161.56,161.67,4989.0,159.9747,159.9747,159.7967,159.9055,4989.0
2024-08-23 12:50:00,161.69,162.08,161.67,162.08,13506.0,159.9253,160.311,159.9055,160.311,13506.0
2024-08-23 12:55:00,162.04,162.32,162.04,162.14,5073.0,160.2715,160.5484,160.2715,160.3704,5073.0
2024-08-23 13:00:00,162.1,162.25,162.05,162.24,4735.0,160.3308,160.4792,160.2814,160.4693,4735.0
2024-08-23 13:05:00,162.27,162.35,162.16,162.28,4249.0,160.499,160.5781,160.3902,160.5088,4249.0
2024-08-23 13:10:00,162.28,162.44,162.25,162.43,10033.0,160.5088,160.6671,160.4792,160.6572,10033.0
2024-08-23 13:15:00,162.4,162.7,162.4,162.65,12404.0,160.6275,160.9243,160.6275,160.8748,12404.0
2024-08-23 13:20:00,162.68,163.15,162.63,163.1,25918.0,160.9045,161.3694,160.855,161.3199,25918.0
2024-08-23 13:25:00,163.06,163.16,163.03,163.13,14240.0,161.2803,161.3792,161.2507,161.3496,14240.0
2024-08-23 13:30:00,163.11,163.21,162.97,163.02,10046.0,161.3298,161.4287,161.1913,161.2408,10046.0
2024-08-23 13:35:00,162.96,163.13,162.86,162.98,10076.0,161.1814,161.3496,161.0825,161.2012,10076.0
2024-08-23 13:40:00,162.99,163.07,162.78,162.99,6439.0,161.2111,161.2902,161.0034,161.2111,6439.0
2024-08-23 13:45:00,162.99,163.33,162.9,163.25,12539.0,161.2111,161.5474,161.1221,161.4683,12539.0
2024-08-23 13:50:00,163.25,163.26,163.01,163.12,12015.0,161.4683,161.4782,161.2309,161.3397,12015.0
2024-08-23 13:55:00,163.06,163.18,162.81,162.81,13101.0,161.2803,161.399,161.0331,161.0331,13101.0
2024-08-23 14:00:00,162.82,162.88,162.33,162.47,5704.0,161.043,161.1023,160.5583,160.6968,5704.0
2024-08-23 14:05:00,162.54,162.57,162.08,162.37,9418.0,160.766,160.7957,160.311,160.5979,9418.0
2024-08-23 14:10:00,162.38,162.55,162.32,162.55,4962.0,160.6078,160.7759,160.5484,160.7759,4962.0
2024-08-23 14:15:00,162.56,162.82,162.39,162.77,5749.0,160.7858,161.043,160.6176,160.9935,5749.0
2024-08-23 14:20:00,162.77,162.98,162.67,162.98,6745.0,160.9935,161.2012,160.8946,161.2012,6745.0
2024-08-23 14:25:00,163.02,163.08,162.94,163.02,8488.0,161.2408,161.3001,161.1616,161.2408,8488.0
2024-08-23 14:30:00,163.03,163.08,162.8,162.86,10007.0,161.2507,161.3001,161.0232,161.0825,10007.0
2024-08-23 14:35:00,162.85,163.05,162.8,163.02,10362.0,161.0726,161.2704,161.0232,161.2408,10362.0
2024-08-23 14:40:00,163.02,163.1,162.9,162.96,8471.0,161.2408,161.3199,161.1221,161.1814,8471.0
2024-08-23 14:45:00,162.92,162.96,162.83,162.91,6430.0,161.1419,161.1814,161.0528,161.132,6430.0
2024-08-23 14:50:00,162.9,163.02,162.82,162.9,10117.0,161.1221,161.2408,161.043,161.1221,10117.0
2024-08-23 14:55:00,162.92,163.12,162.85,163.12,18438.0,161.1419,161.3397,161.0726,161.3397,18438.0
2024-08-23 15:00:00,163.08,163.13,162.96,162.97,11969.0,161.3001,161.3496,161.1814,161.1913,11969.0
2024-08-23 15:05:00,163.06,163.12,162.87,163.05,16324.0,161.2803,161.3397,161.0924,161.2704,16324.0
2024-08-23 15:10:00,163.11,163.33,163.08,163.23,18034.0,161.3298,161.5474,161.3001,161.4485,18034.0
2024-08-23 15:15:00,163.25,163.3,163.13,163.21,10449.0,161.4683,161.5177,161.3496,161.4287,10449.0
2024-08-23 15:20:00,163.22,163.41,163.18,163.41,7363.0,161.4386,161.6265,161.399,161.6265,7363.0
2024-08-23 15:25:00,163.42,163.47,163.33,163.37,18374.0,161.6364,161.6859,161.5474,161.587,18374.0
2024-08-23 15:30:00,163.33,163.33,163.09,163.14,16569.0,161.5474,161.5474,161.31,161.3595,16569.0
2024-08-23 15:35:00,163.16,163.27,163.04,163.06,11942.0,161.3792,161.488,161.2606,161.2803,11942.0
2024-08-23 15:40:00,163.07,163.13,162.43,162.54,18470.0,161.2902,161.3496,160.6572,160.766,18470.0
2024-08-23 15:45:00,162.52,162.7,162.38,162.63,16918.0,160.7462,160.9243,160.6078,160.855,16918.0
2024-08-23 15:50:00,162.65,163.35,162.53,163.35,50338.0,160.8748,161.5672,160.7561,161.5672,50338.0
2024-08-23 15:55:00,163.31,163.39,163.01,163.02,79967.0,161.5276,161.6067,161.2309,161.2408,79967.0
2024-08-26 09:30:00,163.09,163.09,162.42,162.66,21380.0,161.31,161.31,160.6473,160.8847,21380.0
2024-08-26 09:35:00,162.77,162.8,162.13,162.8,6946.0,160.9935,161.0232,160.3605,161.0232,6946.0
2024-08-26 09:40:00,162.67,162.71,162.13,162.62,12923.0,160.8946,160.9342,160.3605,160.8451,12923.0
2024-08-26 09:45:00,162.62,163.01,162.57,162.85,17583.0,160.8451,161.2309,160.7957,161.0726,17583.0
2024-08-26 09:50:00,162.91,163.02,162.32,162.32,22376.0,161.132,161.2408,160.5484,160.5484,22376.0
2024-08-26 09:55:00,162.31,162.72,162.11,162.72,16652.0,160.5385,160.944,160.3407,160.944,16652.0
2024-08-26 10:00:00,162.93,162.93,162.51,162.59,2011.0,161.1518,161.1518,160.7363,160.8155,2011.0
2024-08-26 10:05:00,162.61,162.73,162.49,162.54,3761.0,160.8352,160.9539,160.7166,160.766,3761.0
2024-08-26 10:10:00,162.54,162.54,162.21,162.5,3605.0,160.766,160.766,160.4396,160.7264,3605.0
2024-08-26 10:15:00,162.29,162.32,161.49,161.69,37625.0,160.5187,160.5484,159.7275,159.9253,37625.0
2024-08-26 10:20:00,161.69,162.17,161.43,162.17,2866.0,159.9253,160.4001,159.6681,160.4001,2866.0
2024-08-26 10:25:00,162.26,162.62,162.0,162.06,14882.0,160.4891,160.8451,160.2319,160.2913,14882.0
2024-08-26 10:30:00,162.16,162.56,162.16,162.32,3700.0,160.3902,160.7858,160.3902,160.5484,3700.0
2024-08-26 10:35:00,162.39,162.52,161.95,161.97,4466.0,160.6176,160.7462,160.1825,160.2022,4466.0
2024-08-26 10:40:00,162.11,162.19,161.87,162.06,4385.0,160.3407,160.4198,160.1033,160.2913,4385.0
2024-08-26 10:45:00,161.95,162.18,161.58,161.67,18357.0,160.1825,160.4099,159.8165,159.9055,18357.0
2024-08-26 10:50:00,161.64,161.86,161.63,161.83,7287.0,159.8758,160.0934,159.8659,160.0638,7287.0
2024-08-26 10:55:00,161.85,161.92,161.77,161.81,2310.0,160.0835,160.1528,160.0044,160.044,2310.0
2024-08-26 11:00:00,161.81,162.07,161.81,162.06,3011.0,160.044,160.3011,160.044,160.2913,3011.0
2024-08-26 11:05:00,162.23,162.54,162.07,162.16,12681.0,160.4594,160.766,160.3011,160.3902,12681.0
2024-08-26 11:10:00,162.27,162.41,162.11,162.35,7147.0,160.499,160.6374,160.3407,160.5781,7147.0
2024-08-26 11:15:00,162.21,162.26,162.09,162.22,2486.0,160.4396,160.4891,160.3209,160.4495,2486.0
2024-08-26 11:20:00,162.19,162.24,161.82,162.04,5149.0,160.4198,160.4693,160.0539,160.2715,5149.0
2024-08-26 11:25:00,162.05,162.05,161.81,161.96,3395.0,160.2814,160.2814,160.044,160.1923,3395.0
2024-08-26 11:30:00,161.92,162.12,161.81,162.04,5626.0,160.1528,160.3506,160.044,160.2715,5626.0
2024-08-26 11:35:00,162.05,162.05,161.91,162.03,11083.0,160.2814,160.2814,160.1429,160.2616,11083.0
2024-08-26 11:40:00,162.01,162.32,162.01,162.1,3465.0,160.2418,160.5484,160.2418,160.3308,3465.0
2024-08-26 11:45:00,162.11,162.15,161.82,162.15,4468.0,160.3407,160.3803,160.0539,160.3803,4468.0
2024-08-26 11:50:00,162.14,162.19,162.08,162.11,1020.0,160.3704,160.4198,160.311,160.3407,1020.0
2024-08-26 11:55:00,162.08,162.17,162.06,162.13,2418.0,160.311,160.4001,160.2913,160.3605,2418.0
2024-08-26 12:00:00,162.13,162.26,162.04,162.26,3507.0,160.3605,160.4891,160.2715,160.4891,3507.0
2024-08-26 12:05:00,162.27,162.31,162.13,162.19,3000.0,160.499,160.5385,160.3605,160.4198,3000.0
2024-08-26 12:10:00,162.15,162.41,162.13,162.27,4773.0,160.3803,160.6374,160.3605,160.499,4773.0
2024-08-26 12:15:00,162.4,162.52,162.37,162.48,3106.0,160.6275,160.7462,160.5979,160.7067,3106.0
2024-08-26 12:20:00,162.52,162.77,162.52,162.65,6577.0,160.7462,160.9935,160.7462,160.8748,6577.0
2024-08-26 12:25:00,162.7,162.7,162.59,162.66,1635.0,160.9243,160.9243,160.8155,160.8847,1635.0
2024-08-26 12:30:00,162.71,162.71,162.55,162.61,3972.0,160.9342,160.9342,160.7759,160.8352,3972.0
2024-08-26 12:35:00,162.61,162.66,162.57,162.59,1756.0,160.8352,160.8847,160.7957,160.8155,1756.0
2024-08-26 12:40:00,162.62,162.65,162.56,162.59,3300.0,160.8451,160.8748,160.7858,160.8155,3300.0
2024-08-26 12:45:00,162.59,162.67,162.55,162.63,5784.0,160.8155,160.8946,160.7759,160.855,5784.0
2024-08-26 12:50:00,162.63,162.66,162.44,162.44,2616.0,160.855,160.8847,160.6671,160.6671,2616.0
2024-08-26 12:55:00,162.44,162.57,162.43,162.52,3357.0,160.6671,160.7957,160.6572,160.7462,3357.0
2024-08-26 13:00:00,162.61,162.83,162.61,162.83,2746.0,160.8352,161.0528,160.8352,161.0528,2746.0
2024-08-26 13:05:00,162.76,162.76,162.43,162.48,2564.0,160.9836,160.9836,160.6572,160.7067,2564.0
2024-08-26 13:10:00,162.5,162.5,162.45,162.45,800.0,160.7264,160.7264,160.677,160.677,800.0
2024-08-26 13:15:00,162.46,162.53,162.33,162.33,3000.0,160.6869,160.7561,160.5583,160.5583,3000.0
2024-08-26 13:20:00,162.33,162.44,162.18,162.29,4075.0,160.5583,160.6671,160.4099,160.5187,4075.0
2024-08-26 13:25:00,162.28,162.39,162.18,162.23,3273.0,160.5088,160.6176,160.4099,160.4594,3273.0
2024-08-26 13:30:00,162.24,162.28,162.21,162.21,3295.0,160.4693,160.5088,160.4396,160.4396,3295.0
2024-08-26 13:35:00,162.27,162.3,161.95,161.95,15652.0,160.499,160.5286,160.1825,160.1825,15652.0
2024-08-26 13:40:00,161.93,161.93,161.81,161.93,600.0,160.1627,160.1627,160.044,160.1627,600.0
2024-08-26 13:45:00,161.83,161.92,161.69,161.88,5024.0,160.0638,160.1528,159.9253,160.1132,5024.0
2024-08-26 13:50:00,161.83,161.92,161.75,161.92,2160.0,160.0638,160.1528,159.9846,160.1528,2160.0
2024-08-26 13:55:00,161.85,161.85,161.79,161.81,1290.0,160.0835,160.0835,160.0242,160.044,1290.0
2024-08-26 14:00:00,161.75,161.95,161.75,161.84,6381.0,159.9846,160.1825,159.9846,160.0737,6381.0
2024-08-26 14:05:00,161.88,161.88,161.54,161.54,5951.0,160.1132,160.1132,159.7769,159.7769,5951.0
2024-08-26 14:10:00,161.55,161.63,161.43,161.5,6107.0,159.7868,159.8659,159.6681,159.7374,6107.0
2024-08-26 14:15:00,161.57,161.57,161.43,161.43,2829.0,159.8066,159.8066,159.6681,159.6681,2829.0
2024-08-26 14:20:00,161.5,161.61,161.49,161.55,4147.0,159.7374,159.8462,159.7275,159.7868,4147.0
2024-08-26 14:25:00,161.46,161.7,161.45,161.65,4784.0,159.6978,159.9352,159.6879,159.8857,4784.0
2024-08-26 14:30:00,161.71,161.72,161.51,161.51,15925.0,159.9451,159.955,159.7473,159.7473,15925.0
2024-08-26 14:35:00,161.55,161.88,161.5,161.8,8970.0,159.7868,160.1132,159.7374,160.0341,8970.0
2024-08-26 14:40:00,161.71,162.1,161.71,162.03,9318.0,159.9451,160.3308,159.9451,160.2616,9318.0
2024-08-26 14:45:00,162.03,162.1,161.93,161.93,2635.0,160.2616,160.3308,160.1627,160.1627,2635.0
2024-08-26 14:50:00,162.0,162.17,161.89,162.05,3587.0,160.2319,160.4001,160.1231,160.2814,3587.0
2024-08-26 14:55:00,162.06,162.3,162.05,162.16,11473.0,160.2913,160.5286,160.2814,160.3902,11473.0
2024-08-26 15:00:00,162.22,162.41,162.14,162.19,9634.0,160.4495,160.6374,160.3704,160.4198,9634.0
2024-08-26 15:05:00,162.2,162.35,162.11,162.27,4191.0,160.4297,160.5781,160.3407,160.499,4191.0
2024-08-26 15:10:00,162.27,162.43,162.26,162.34,5259.0,160.499,160.6572,160.4891,160.5682,5259.0
2024-08-26 15:15:00,162.37,162.44,162.31,162.4,5295.0,160.5979,160.6671,160.5385,160.6275,5295.0
2024-08-26 15:20:00,162.39,162.57,162.34,162.47,14342.0,160.6176,160.7957,160.5682,160.6968,14342.0
2024-08-26 15:25:00,162.47,162.55,162.31,162.34,5800.0,160.6968,160.7759,160.5385,160.5682,5800.0
2024-08-26 15:30:00,162.29,162.55,162.26,162.49,10547.0,160.5187,160.7759,160.4891,160.7166,10547.0
2024-08-26 15:35:00,162.51,162.51,162.36,162.38,12301.0,160.7363,160.7363,160.588,160.6078,12301.0
2024-08-26 15:40:00,162.36,162.78,162.34,162.66,22229.0,160.588,161.0034,160.5682,160.8847,22229.0
2024-08-26 15:45:00,162.66,162.76,162.27,162.51,28836.0,160.8847,160.9836,160.499,160.7363,28836.0
2024-08-26 15:50:00,162.51,162.8,162.5,162.67,21235.0,160.7363,161.0232,160.7264,160.8946,21235.0
2024-08-26 15:55:00,162.63,162.71,161.99,162.05,104829.0,160.855,160.9342,160.222,160.2814,104829.0
2024-08-27 09:30:00,162.0,162.42,161.17,161.57,13983.0,160.2319,160.6473,159.411,159.8066,13983.0
2024-08-27 09:35:00,161.61,162.42,161.61,162.33,4011.0,159.8462,160.6473,159.8462,160.5583,4011.0
2024-08-27 09:40:00,162.07,162.62,161.73,162.41,15307.0,160.3011,160.8451,159.9649,160.6374,15307.0
2024-08-27 09:45:00,162.2,163.1,162.2,162.97,8847.0,160.4297,161.3199,160.4297,161.1913,8847.0
2024-08-27 09:50:00,162.93,162.96,162.5,162.96,6274.0,161.1518,161.1814,160.7264,161.1814,6274.0
2024-08-27 09:55:00,162.81,162.86,162.53,162.78,3869.0,161.0331,161.0825,160.7561,161.0034,3869.0
2024-08-27 10:00:00,162.91,163.25,162.84,163.09,6495.0,161.132,161.4683,161.0627,161.31,6495.0
2024-08-27 10:05:00,163.1,163.57,162.95,163.45,11725.0,161.3199,161.7848,161.1715,161.6661,11725.0
2024-08-27 10:10:00,163.45,164.14,163.35,164.07,15744.0,161.6661,162.3485,161.5672,162.2793,15744.0
2024-08-27 10:15:00,164.18,164.78,164.0,164.78,15564.0,162.3881,162.9816,162.2101,162.9816,15564.0
2024-08-27 10:20:00,164.9,165.44,164.66,165.39,38280.0,163.1003,163.6344,162.8629,163.5849,38280.0
2024-08-27 10:25:00,165.45,165.51,164.92,165.19,23916.0,163.6443,163.7036,163.12,163.3871,23916.0
2024-08-27 10:30:00,165.26,165.65,164.93,165.21,27413.0,163.4563,163.8421,163.1299,163.4069,27413.0
2024-08-27 10:35:00,165.21,165.84,165.2,165.83,12892.0,163.4069,164.03,163.397,164.0201,12892.0
2024-08-27 10:40:00,165.85,166.25,165.78,166.13,13066.0,164.0399,164.4355,163.9707,164.3168,13066.0
2024-08-27 10:45:00,166.28,166.39,165.94,166.18,7083.0,164.4652,164.574,164.1289,164.3663,7083.0
2024-08-27 10:50:00,166.18,166.61,166.16,166.34,16285.0,164.3663,164.7916,164.3465,164.5245,16285.0
2024-08-27 10:55:00,166.46,166.75,166.28,166.75,10268.0,164.6432,164.9301,164.4652,164.9301,10268.0
2024-08-27 11:00:00,166.62,166.86,166.52,166.77,8081.0,164.8015,165.0389,164.7026,164.9498,8081.0
2024-08-27 11:05:00,166.78,166.89,166.11,166.4,31359.0,164.9597,165.0685,164.297,164.5839,31359.0
2024-08-27 11:10:00,166.39,166.65,166.28,166.46,6722.0,164.574,164.8312,164.4652,164.6432,6722.0
2024-08-27 11:15:00,166.38,166.47,165.95,166.3,19857.0,164.5641,164.6531,164.1388,164.485,19857.0
2024-08-27 11:20:00,166.12,166.12,165.88,166.01,5853.0,164.3069,164.3069,164.0696,164.1981,5853.0
2024-08-27 11:25:00,165.99,166.02,165.72,165.99,6532.0,164.1784,164.208,163.9113,164.1784,6532.0
2024-08-27 11:30:00,165.97,166.1,165.75,165.84,11390.0,164.1586,164.2872,163.941,164.03,11390.0
2024-08-27 11:35:00,165.91,165.97,165.75,165.86,13565.0,164.0992,164.1586,163.941,164.0498,13565.0
2024-08-27 11:40:00,165.93,165.95,165.63,165.88,18044.0,164.119,164.1388,163.8223,164.0696,18044.0
2024-08-27 11:45:00,165.88,166.39,165.82,166.32,15399.0,164.0696,164.574,164.0102,164.5048,15399.0
2024-08-27 11:50:00,166.4,166.56,166.3,166.56,9303.0,164.5839,164.7421,164.485,164.7421,9303.0
2024-08-27 11:55:00,166.56,166.74,166.5,166.6,5905.0,164.7421,164.9202,164.6828,164.7817,5905.0
2024-08-27 12:00:00,166.62,166.73,166.52,166.69,10853.0,164.8015,164.9103,164.7026,164.8707,10853.0
2024-08-27 12:05:00,166.69,166.88,166.64,166.72,21132.0,164.8707,165.0586,164.8213,164.9004,21132.0
2024-08-27 12:10:00,166.71,167.0,166.58,166.97,27296.0,164.8905,165.1773,164.7619,165.1477,27296.0
2024-08-27 12:15:00,166.97,167.6,166.97,167.5,27142.0,165.1477,165.7708,165.1477,165.6719,27142.0
2024-08-27 12:20:00,167.5,167.56,167.45,167.54,7055.0,165.6719,165.7312,165.6224,165.7114,7055.0
2024-08-27 12:25:00,167.6,167.68,167.55,167.55,8046.0,165.7708,165.8499,165.7213,165.7213,8046.0
2024-08-27 12:30:00,167.61,167.66,167.47,167.5,11266.0,165.7807,165.8301,165.6422,165.6719,11266.0
2024-08-27 12:35:00,167.5,167.65,167.49,167.58,4490.0,165.6719,165.8202,165.662,165.751,4490.0
2024-08-27 12:40:00,167.65,167.67,167.32,167.4,8322.0,165.8202,165.84,165.4938,165.573,8322.0
2024-08-27 12:45:00,167.36,167.52,167.24,167.49,12007.0,165.5334,165.6917,165.4147,165.662,12007.0
2024-08-27 12:50:00,167.49,167.75,167.49,167.71,6542.0,165.662,165.9191,165.662,165.8796,6542.0
2024-08-27 12:55:00,167.76,167.76,167.31,167.31,7596.0,165.929,165.929,165.484,165.484,7596.0
2024-08-27 13:00:00,167.41,167.5,167.3,167.31,7950.0,165.5829,165.6719,165.4741,165.484,7950.0
2024-08-27 13:05:00,167.28,167.44,167.28,167.38,3586.0,165.4543,165.6125,165.4543,165.5532,3586.0
2024-08-27 13:10:00,167.43,167.43,167.02,167.15,11847.0,165.6026,165.6026,165.1971,165.3257,11847.0
2024-08-27 13:15:00,167.15,167.37,167.12,167.32,7571.0,165.3257,165.5433,165.296,165.4938,7571.0
2024-08-27 13:20:00,167.19,167.28,167.09,167.25,4020.0,165.3653,165.4543,165.2664,165.4246,4020.0
2024-08-27 13:25:00,167.31,167.57,167.25,167.54,7644.0,165.484,165.7411,165.4246,165.7114,7644.0
2024-08-27 13:30:00,167.53,167.63,167.38,167.38,5452.0,165.7016,165.8005,165.5532,165.5532,5452.0
2024-08-27 13:35:00,167.46,167.58,167.43,167.56,7994.0,165.6323,165.751,165.6026,165.7312,7994.0
2024-08-27 13:40:00,167.63,167.78,167.47,167.71,4243.0,165.8005,165.9488,165.6422,165.8796,4243.0
2024-08-27 13:45:00,167.65,167.78,167.63,167.67,11410.0,165.8202,165.9488,165.8005,165.84,11410.0
2024-08-27 13:50:00,167.75,168.18,167.67,168.18,19112.0,165.9191,166.3445,165.84,166.3445,19112.0
2024-08-27 13:55:00,168.18,168.2,168.01,168.11,7890.0,166.3445,166.3642,166.1763,166.2752,7890.0
2024-08-27 14:00:00,168.08,168.2,167.89,168.12,11002.0,166.2455,166.3642,166.0576,166.2851,11002.0
2024-08-27 14:05:00,168.18,168.31,168.11,168.26,12787.0,166.3445,166.473,166.2752,166.4236,12787.0
2024-08-27 14:10:00,168.37,168.59,168.29,168.51,7069.0,166.5324,166.75,166.4533,166.6709,7069.0
2024-08-27 14:15:00,168.5,168.59,168.33,168.56,28132.0,166.661,166.75,166.4928,166.7203,28132.0
2024-08-27 14:20:00,168.59,168.6,168.49,168.49,6468.0,166.75,166.7599,166.6511,166.6511,6468.0
2024-08-27 14:25:00,168.52,168.66,168.42,168.63,11270.0,166.6807,166.8192,166.5818,166.7895,11270.0
2024-08-27 14:30:00,168.65,168.65,168.5,168.58,8363.0,166.8093,166.8093,166.661,166.7401,8363.0
2024-08-27 14:35:00,168.6,168.78,168.57,168.63,11974.0,166.7599,166.9379,166.7302,166.7895,11974.0
2024-08-27 14:40:00,168.62,168.67,168.47,168.59,9096.0,166.7797,166.8291,166.6313,166.75,9096.0
2024-08-27 14:45:00,168.55,168.6,168.46,168.46,4254.0,166.7104,166.7599,166.6214,166.6214,4254.0
2024-08-27 14:50:00,168.5,168.59,168.38,168.59,6314.0,166.661,166.75,166.5423,166.75,6314.0
2024-08-27 14:55:00,168.58,168.68,168.52,168.59,14792.0,166.7401,166.839,166.6807,166.75,14792.0
2024-08-27 15:00:00,168.59,168.63,168.41,168.44,13686.0,166.75,166.7895,166.5719,166.6016,13686.0
2024-08-27 15:05:00,168.49,168.55,168.42,168.54,9055.0,166.6511,166.7104,166.5818,166.7005,9055.0
2024-08-27 15:10:00,168.57,168.77,168.54,168.71,3677.0,166.7302,166.928,166.7005,166.8687,3677.0
2024-08-27 15:15:00,168.77,168.79,168.61,168.66,13930.0,166.928,166.9478,166.7698,166.8192,13930.0
2024-08-27 15:20:00,168.71,168.81,168.66,168.76,10110.0,166.8687,166.9676,166.8192,166.9181,10110.0
2024-08-27 15:25:00,168.77,168.77,168.63,168.72,25222.0,166.928,166.928,166.7895,166.8786,25222.0
2024-08-27 15:30:00,168.63,169.09,168.51,168.81,18141.0,166.7895,167.2445,166.6709,166.9676,18141.0
2024-08-27 15:35:00,168.83,169.09,168.82,168.97,14198.0,166.9874,167.2445,166.9775,167.1258,14198.0
2024-08-27 15:40:00,168.92,169.35,168.92,169.24,32845.0,167.0764,167.5017,167.0764,167.3929,32845.0
2024-08-27 15:45:00,169.25,169.28,169.0,169.16,30456.0,167.4028,167.4325,167.1555,167.3138,30456.0
2024-08-27 15:50:00,169.09,169.16,168.7,168.85,43808.0,167.2445,167.3138,166.8588,167.0071,43808.0
2024-08-27 15:55:00,168.86,169.47,168.77,169.04,188818.0,167.017,167.6204,166.928,167.1951,188818.0
2024-08-28 09:30:00,168.51,168.51,166.65,167.77,29993.0,166.6709,166.6709,164.8312,165.9389,29993.0
2024-08-28 09:35:00,167.76,167.94,167.2,167.28,16891.0,165.929,166.1071,165.3752,165.4543,16891.0
2024-08-28 09:40:00,167.62,167.62,166.84,167.24,10654.0,165.7906,165.7906,165.0191,165.4147,10654.0
2024-08-28 09:45:00,167.25,167.43,166.83,166.95,7610.0,165.4246,165.6026,165.0092,165.1279,7610.0
2024-08-28 09:50:00,167.0,167.53,167.0,167.48,11833.0,165.1773,165.7016,165.1773,165.6521,11833.0
2024-08-28 09:55:00,167.53,167.65,166.87,166.87,5557.0,165.7016,165.8202,165.0488,165.0488,5557.0
2024-08-28 10:00:00,167.03,167.04,166.06,166.28,20483.0,165.207,165.2169,164.2476,164.4652,20483.0
2024-08-28 10:05:00,166.23,166.39,166.07,166.22,12685.0,164.4157,164.574,164.2575,164.4058,12685.0
2024-08-28 10:10:00,166.34,166.34,165.7,166.0,19592.0,164.5245,164.5245,163.8915,164.1882,19592.0
2024-08-28 10:15:00,166.13,166.47,166.13,166.25,9490.0,164.3168,164.6531,164.3168,164.4355,9490.0
2024-08-28 10:20:00,166.14,166.44,166.14,166.41,8053.0,164.3267,164.6234,164.3267,164.5938,8053.0
2024-08-28 10:25:00,166.47,166.68,166.45,166.51,6043.0,164.6531,164.8608,164.6333,164.6927,6043.0
2024-08-28 10:30:00,166.48,166.86,166.45,166.81,6173.0,164.663,165.0389,164.6333,164.9894,6173.0
2024-08-28 10:35:00,166.72,166.91,166.62,166.68,6995.0,164.9004,165.0883,164.8015,164.8608,6995.0
2024-08-28 10:40:00,166.68,166.79,166.5,166.56,6100.0,164.8608,164.9696,164.6828,164.7421,6100.0
2024-08-28 10:45:00,166.56,166.56,166.16,166.2,11812.0,164.7421,164.7421,164.3465,164.3861,11812.0
2024-08-28 10:50:00,166.2,166.33,166.08,166.16,6972.0,164.3861,164.5146,164.2674,164.3465,6972.0
2024-08-28 10:55:00,166.25,166.25,165.81,165.96,16080.0,164.4355,164.4355,164.0003,164.1487,16080.0
2024-08-28 11:00:00,165.9,166.13,165.74,165.79,9252.0,164.0893,164.3168,163.9311,163.9805,9252.0
2024-08-28 11:05:00,165.75,165.83,165.62,165.64,8356.0,163.941,164.0201,163.8124,163.8322,8356.0
2024-08-28 11:10:00,165.64,165.64,165.19,165.63,11591.0,163.8322,163.8322,163.3871,163.8223,11591.0
2024-08-28 11:15:00,165.66,166.07,165.58,165.6,9129.0,163.852,164.2575,163.7728,163.7926,9129.0
2024-08-28 11:20:00,165.54,165.68,165.48,165.49,5589.0,163.7333,163.8717,163.6739,163.6838,5589.0
2024-08-28 11:25:00,165.42,165.62,165.26,165.62,12752.0,163.6146,163.8124,163.4563,163.8124,12752.0
2024-08-28 11:30:00,165.58,165.89,165.52,165.7,8314.0,163.7728,164.0794,163.7135,163.8915,8314.0
2024-08-28 11:35:00,165.81,166.32,165.7,166.31,12704.0,164.0003,164.5048,163.8915,164.4949,12704.0
2024-08-28 11:40:00,166.32,166.46,166.16,166.46,5349.0,164.5048,164.6432,164.3465,164.6432,5349.0
2024-08-28 11:45:00,166.35,166.67,166.26,166.67,4370.0,164.5344,164.8509,164.4454,164.8509,4370.0
2024-08-28 11:50:00,166.73,166.77,166.51,166.61,3887.0,164.9103,164.9498,164.6927,164.7916,3887.0
2024-08-28 11:55:00,166.67,166.71,166.37,166.69,8827.0,164.8509,164.8905,164.5542,164.8707,8827.0
2024-08-28 12:00:00,166.73,167.04,166.73,166.99,4426.0,164.9103,165.2169,164.9103,165.1674,4426.0
2024-08-28 12:05:00,167.07,167.08,166.93,167.0,4604.0,165.2466,165.2565,165.1081,165.1773,4604.0
2024-08-28 12:10:00,167.01,167.29,166.93,167.29,12166.0,165.1872,165.4642,165.1081,165.4642,12166.0
2024-08-28 12:15:00,167.27,167.27,167.08,167.26,4278.0,165.4444,165.4444,165.2565,165.4345,4278.0
2024-08-28 12:20:00,167.2,167.2,166.55,166.7,5023.0,165.3752,165.3752,164.7322,164.8806,5023.0
2024-08-28 12:25:00,166.81,166.92,166.75,166.84,9510.0,164.9894,165.0982,164.9301,165.0191,9510.0
2024-08-28 12:30:00,166.83,167.2,166.72,167.2,5834.0,165.0092,165.3752,164.9004,165.3752,5834.0
2024-08-28 12:35:00,167.12,167.33,167.12,167.14,6124.0,165.296,165.5037,165.296,165.3158,6124.0
2024-08-28 12:40:00,167.19,167.19,166.93,167.12,5190.0,165.3653,165.3653,165.1081,165.296,5190.0
2024-08-28 12:45:00,167.12,167.12,166.96,167.0,4265.0,165.296,165.296,165.1378,165.1773,4265.0
2024-08-28 12:50:00,167.05,167.13,166.97,166.97,1810.0,165.2268,165.3059,165.1477,165.1477,1810.0
2024-08-28 12:55:00,167.13,167.13,166.87,166.87,1091.0,165.3059,165.3059,165.0488,165.0488,1091.0
2024-08-28 13:00:00,166.97,167.04,166.87,166.89,2170.0,165.1477,165.2169,165.0488,165.0685,2170.0
2024-08-28 13:05:00,166.92,166.95,166.82,166.84,1729.0,165.0982,165.1279,164.9993,165.0191,1729.0
2024-08-28 13:10:00,166.92,167.03,166.8,166.8,2259.0,165.0982,165.207,164.9795,164.9795,2259.0
2024-08-28 13:15:00,166.85,167.03,166.8,166.93,1000.0,165.029,165.207,164.9795,165.1081,1000.0
2024-08-28 13:20:00,166.94,167.03,166.76,166.76,4861.0,165.118,165.207,164.94,164.94,4861.0
2024-08-28 13:25:00,166.8,166.85,166.73,166.76,1077.0,164.9795,165.029,164.9103,164.94,1077.0
2024-08-28 13:30:00,166.85,167.09,166.85,166.98,3517.0,165.029,165.2664,165.029,165.1576,3517.0
2024-08-28 13:35:00,167.06,167.06,166.81,166.81,3560.0,165.2367,165.2367,164.9894,164.9894,3560.0
2024-08-28 13:40:00,166.86,166.9,166.78,166.79,1905.0,165.0389,165.0784,164.9597,164.9696,1905.0
2024-08-28 13:45:00,166.91,166.91,166.65,166.65,2070.0,165.0883,165.0883,164.8312,164.8312,2070.0
2024-08-28 13:50:00,166.7,166.73,166.6,166.6,1993.0,164.8806,164.9103,164.7817,164.7817,1993.0
2024-08-28 13:55:00,166.57,166.6,166.14,166.24,2974.0,164.752,164.7817,164.3267,164.4256,2974.0
2024-08-28 14:00:00,166.16,166.22,166.08,166.15,4385.0,164.3465,164.4058,164.2674,164.3366,4385.0
2024-08-28 14:05:00,166.15,166.4,166.09,166.4,9705.0,164.3366,164.5839,164.2773,164.5839,9705.0
2024-08-28 14:10:00,166.33,166.41,166.26,166.27,3063.0,164.5146,164.5938,164.4454,164.4553,3063.0
2024-08-28 14:15:00,166.27,166.33,166.08,166.11,3630.0,164.4553,164.5146,164.2674,164.297,3630.0
2024-08-28 14:20:00,166.12,166.22,166.01,166.02,6550.0,164.3069,164.4058,164.1981,164.208,6550.0
2024-08-28 14:25:00,166.04,166.29,166.0,166.18,7249.0,164.2278,164.4751,164.1882,164.3663,7249.0
2024-08-28 14:30:00,166.21,166.22,166.11,166.15,1613.0,164.396,164.4058,164.297,164.3366,1613.0
2024-08-28 14:35:00,166.21,166.48,166.2,166.45,3770.0,164.396,164.663,164.3861,164.6333,3770.0
2024-08-28 14:40:00,166.47,166.59,166.44,166.52,5529.0,164.6531,164.7718,164.6234,164.7026,5529.0
2024-08-28 14:45:00,166.58,166.58,166.49,166.54,1963.0,164.7619,164.7619,164.6729,164.7224,1963.0
2024-08-28 14:50:00,166.55,166.74,166.53,166.7,10997.0,164.7322,164.9202,164.7125,164.8806,10997.0
2024-08-28 14:55:00,166.72,167.13,166.71,167.13,19487.0,164.9004,165.3059,164.8905,165.3059,19487.0
2024-08-28 15:00:00,167.21,167.45,167.06,167.36,10660.0,165.385,165.6224,165.2367,165.5334,10660.0
2024-08-28 15:05:00,167.28,167.33,166.95,167.02,9900.0,165.4543,165.5037,165.1279,165.1971,9900.0
2024-08-28 15:10:00,167.04,167.1,166.93,166.93,13628.0,165.2169,165.2762,165.1081,165.1081,13628.0
2024-08-28 15:15:00,167.01,167.21,167.01,167.21,6593.0,165.1872,165.385,165.1872,165.385,6593.0
2024-08-28 15:20:00,167.21,167.31,167.15,167.16,7193.0,165.385,165.484,165.3257,165.3356,7193.0
2024-08-28 15:25:00,167.22,167.46,167.17,167.46,11890.0,165.3949,165.6323,165.3455,165.6323,11890.0
2024-08-28 15:30:00,167.43,167.43,166.89,166.89,14234.0,165.6026,165.6026,165.0685,165.0685,14234.0
2024-08-28 15:35:00,166.84,166.91,166.69,166.81,4952.0,165.0191,165.0883,164.8707,164.9894,4952.0
2024-08-28 15:40:00,166.8,167.22,166.75,167.11,7365.0,164.9795,165.3949,164.9301,165.2861,7365.0
2024-08-28 15:45:00,167.14,167.24,166.95,167.03,11777.0,165.3158,165.4147,165.1279,165.207,11777.0
2024-08-28 15:50:00,166.93,167.22,166.79,167.1,23482.0,165.1081,165.3949,164.9696,165.2762,23482.0
2024-08-28 15:55:00,167.0,167.16,166.86,166.9,84233.0,165.1773,165.3356,165.0389,165.0784,84233.0
2024-08-29 09:30:00,168.71,169.06,167.16,167.83,23652.0,166.8687,167.2149,165.3356,165.9983,23652.0
2024-08-29 09:35:00,167.95,168.28,167.89,167.97,2748.0,166.117,166.4434,166.0576,166.1367,2748.0
2024-08-29 09:40:00,168.06,168.06,167.34,167.47,3247.0,166.2258,166.2258,165.5136,165.6422,3247.0
2024-08-29 09:45:00,167.2,167.46,166.97,167.45,8517.0,165.3752,165.6323,165.1477,165.6224,8517.0
2024-08-29 09:50:00,167.17,167.44,166.72,166.78,5052.0,165.3455,165.6125,164.9004,164.9597,5052.0
2024-08-29 09:55:00,167.0,167.28,166.85,167.18,9425.0,165.1773,165.4543,165.029,165.3554,9425.0
2024-08-29 10:00:00,167.33,167.81,167.16,167.5,7514.0,165.5037,165.9785,165.3356,165.6719,7514.0
2024-08-29 10:05:00,167.71,168.41,167.55,167.95,7637.0,165.8796,166.5719,165.7213,166.117,7637.0
2024-08-29 10:10:00,168.08,168.44,167.95,168.2,5654.0,166.2455,166.6016,166.117,166.3642,5654.0
2024-08-29 10:15:00,168.2,168.38,167.9,168.11,12885.0,166.3642,166.5423,166.0675,166.2752,12885.0
2024-08-29 10:20:00,168.11,168.23,167.89,168.02,17758.0,166.2752,166.3939,166.0576,166.1862,17758.0
2024-08-29 10:25:00,168.17,168.58,168.04,168.41,4655.0,166.3346,166.7401,166.206,166.5719,4655.0
2024-08-29 10:30:00,168.47,168.57,168.27,168.41,2737.0,166.6313,166.7302,166.4335,166.5719,2737.0
2024-08-29 10:35:00,168.41,168.54,168.21,168.23,4609.0,166.5719,166.7005,166.3741,166.3939,4609.0
2024-08-29 10:40:00,168.35,168.37,168.0,168.13,8149.0,166.5126,166.5324,166.1664,166.295,8149.0
2024-08-29 10:45:00,168.2,168.26,168.14,168.17,2410.0,166.3642,166.4236,166.3049,166.3346,2410.0
2024-08-29 10:50:00,168.17,168.32,168.1,168.17,2347.0,166.3346,166.4829,166.2653,166.3346,2347.0
2024-08-29 10:55:00,168.1,168.1,167.6,167.74,4104.0,166.2653,166.2653,165.7708,165.9093,4104.0
2024-08-29 11:00:00,167.82,168.01,167.74,167.81,11495.0,165.9884,166.1763,165.9093,165.9785,11495.0
2024-08-29 11:05:00,167.73,167.9,167.65,167.78,5900.0,165.8994,166.0675,165.8202,165.9488,5900.0
2024-08-29 11:10:00,167.74,168.05,167.74,168.04,3578.0,165.9093,166.2159,165.9093,166.206,3578.0
2024-08-29 11:15:00,167.96,168.07,167.69,167.78,6127.0,166.1269,166.2357,165.8598,165.9488,6127.0
2024-08-29 11:20:00,167.75,167.85,167.56,167.78,3613.0,165.9191,166.0181,165.7312,165.9488,3613.0
2024-08-29 11:25:00,167.8,168.08,167.78,168.05,3457.0,165.9686,166.2455,165.9488,166.2159,3457.0
2024-08-29 11:30:00,168.09,168.29,168.09,168.16,4393.0,166.2554,166.4533,166.2554,166.3247,4393.0
2024-08-29 11:35:00,168.05,168.15,167.97,168.11,2830.0,166.2159,166.3148,166.1367,166.2752,2830.0
2024-08-29 11:40:00,168.1,168.14,167.91,167.93,4802.0,166.2653,166.3049,166.0774,166.0972,4802.0
2024-08-29 11:45:00,167.89,168.14,167.86,168.06,4874.0,166.0576,166.3049,166.0279,166.2258,4874.0
2024-08-29 11:50:00,168.08,168.15,167.98,168.08,2238.0,166.2455,166.3148,166.1466,166.2455,2238.0
2024-08-29 11:55:00,168.11,168.23,167.98,167.99,5184.0,166.2752,166.3939,166.1466,166.1565,5184.0
2024-08-29 12:00:00,168.04,168.16,168.01,168.12,5090.0,166.206,166.3247,166.1763,166.2851,5090.0
2024-08-29 12:05:00,168.16,168.3,168.13,168.16,6874.0,166.3247,166.4631,166.295,166.3247,6874.0
2024-08-29 12:10:00,168.05,168.2,167.97,168.16,6418.0,166.2159,166.3642,166.1367,166.3247,6418.0
2024-08-29 12:15:00,168.18,168.31,168.1,168.25,3389.0,166.3445,166.473,166.2653,166.4137,3389.0
2024-08-29 12:20:00,168.25,168.6,168.25,168.6,14309.0,166.4137,166.7599,166.4137,166.7599,14309.0
2024-08-29 12:25:00,168.58,168.67,168.53,168.61,2193.0,166.7401,166.8291,166.6906,166.7698,2193.0
2024-08-29 12:30:00,168.56,168.57,168.22,168.38,6553.0,166.7203,166.7302,166.384,166.5423,6553.0
2024-08-29 12:35:00,168.44,168.5,168.37,168.45,1524.0,166.6016,166.661,166.5324,166.6115,1524.0
2024-08-29 12:40:00,168.41,168.56,168.41,168.5,1350.0,166.5719,166.7203,166.5719,166.661,1350.0
2024-08-29 12:45:00,168.65,168.66,168.53,168.54,1818.0,166.8093,166.8192,166.6906,166.7005,1818.0
2024-08-29 12:50:00,168.53,168.67,168.38,168.56,4886.0,166.6906,166.8291,166.5423,166.7203,4886.0
2024-08-29 12:55:00,168.49,168.8,168.49,168.73,3744.0,166.6511,166.9577,166.6511,166.8885,3744.0
2024-08-29 13:00:00,168.71,168.71,168.43,168.48,3272.0,166.8687,166.8687,166.5917,166.6412,3272.0
2024-08-29 13:05:00,168.57,168.71,168.43,168.52,2796.0,166.7302,166.8687,166.5917,166.6807,2796.0
2024-08-29 13:10:00,168.46,168.54,168.31,168.38,3543.0,166.6214,166.7005,166.473,166.5423,3543.0
2024-08-29 13:15:00,168.39,168.4,168.32,168.37,1607.0,166.5522,166.5621,166.4829,166.5324,1607.0
2024-08-29 13:20:00,168.36,168.39,168.15,168.31,6540.0,166.5225,166.5522,166.3148,166.473,6540.0
2024-08-29 13:25:00,168.04,168.13,167.93,168.01,1765.0,166.206,166.295,166.0972,166.1763,1765.0
2024-08-29 13:30:00,168.02,168.26,168.01,168.14,3225.0,166.1862,166.4236,166.1763,166.3049,3225.0
2024-08-29 13:35:00,168.2,168.21,168.07,168.08,2184.0,166.3642,166.3741,166.2357,166.2455,2184.0
2024-08-29 13:40:00,168.06,168.15,167.98,168.15,2189.0,166.2258,166.3148,166.1466,166.3148,2189.0
2024-08-29 13:45:00,168.03,168.23,168.03,168.22,1515.0,166.1961,166.3939,166.1961,166.384,1515.0
2024-08-29 13:50:00,168.38,168.54,168.32,168.54,2600.0,166.5423,166.7005,166.4829,166.7005,2600.0
2024-08-29 13:55:00,168.54,168.74,168.54,168.66,1888.0,166.7005,166.8983,166.7005,166.8192,1888.0
2024-08-29 14:00:00,168.66,168.66,168.4,168.52,3168.0,166.8192,166.8192,166.5621,166.6807,3168.0
2024-08-29 14:05:00,168.47,168.61,168.42,168.47,2452.0,166.6313,166.7698,166.5818,166.6313,2452.0
2024-08-29 14:10:00,168.47,168.61,168.47,168.52,2799.0,166.6313,166.7698,166.6313,166.6807,2799.0
2024-08-29 14:15:00,168.56,168.58,168.4,168.52,3174.0,166.7203,166.7401,166.5621,166.6807,3174.0
2024-08-29 14:20:00,168.48,168.63,168.47,168.63,4418.0,166.6412,166.7895,166.6313,166.7895,4418.0
2024-08-29 14:25:00,168.59,168.59,167.98,168.11,6165.0,166.75,166.75,166.1466,166.2752,6165.0
2024-08-29 14:30:00,168.01,168.41,167.96,168.24,3770.0,166.1763,166.5719,166.1269,166.4038,3770.0
2024-08-29 14:35:00,168.22,168.22,167.56,167.66,4431.0,166.384,166.384,165.7312,165.8301,4431.0
2024-08-29 14:40:00,167.67,167.74,167.25,167.31,7746.0,165.84,165.9093,165.4246,165.484,7746.0
2024-08-29 14:45:00,167.2,167.37,166.84,167.17,10808.0,165.3752,165.5433,165.0191,165.3455,10808.0
2024-08-29 14:50:00,167.04,167.25,166.9,166.96,4875.0,165.2169,165.4246,165.0784,165.1378,4875.0
2024-08-29 14:55:00,167.06,167.35,166.97,167.29,4910.0,165.2367,165.5235,165.1477,165.4642,4910.0
2024-08-29 15:00:00,167.28,167.35,166.99,167.06,3457.0,165.4543,165.5235,165.1674,165.2367,3457.0
2024-08-29 15:05:00,167.0,167.31,166.93,167.31,9602.0,165.1773,165.484,165.1081,165.484,9602.0
2024-08-29 15:10:00,167.21,167.37,166.89,167.02,4913.0,165.385,165.5433,165.0685,165.1971,4913.0
2024-08-29 15:15:00,167.02,167.45,166.96,167.22,17832.0,165.1971,165.6224,165.1378,165.3949,17832.0
2024-08-29 15:20:00,167.2,167.3,167.07,167.3,5034.0,165.3752,165.4741,165.2466,165.4741,5034.0
2024-08-29 15:25:00,167.41,167.72,167.29,167.69,11677.0,165.5829,165.8895,165.4642,165.8598,11677.0
2024-08-29 15:30:00,167.59,167.76,167.56,167.59,7657.0,165.7609,165.929,165.7312,165.7609,7657.0
2024-08-29 15:35:00,167.57,167.85,167.57,167.61,9726.0,165.7411,166.0181,165.7411,165.7807,9726.0
2024-08-29 15:40:00,167.79,167.79,167.21,167.21,5789.0,165.9587,165.9587,165.385,165.385,5789.0
2024-08-29 15:45:00,167.3,167.41,166.83,166.84,11766.0,165.4741,165.5829,165.0092,165.0191,11766.0
2024-08-29 15:50:00,166.84,167.08,166.46,166.56,23236.0,165.0191,165.2565,164.6432,164.7421,23236.0
2024-08-29 15:55:00,166.6,166.94,166.6,166.79,54853.0,164.7817,165.118,164.7817,164.9696,54853.0
2024-08-30 09:30:00,168.2,168.8,167.7,168.8,12819.0,166.3642,166.9577,165.8697,166.9577,12819.0
2024-08-30 09:35:00,168.75,168.92,168.67,168.69,2467.0,166.9082,167.0764,166.8291,166.8489,2467.0
2024-08-30 09:40:00,168.59,168.63,168.2,168.32,1473.0,166.75,166.7895,166.3642,166.4829,1473.0
2024-08-30 09:45:00,168.14,168.17,167.65,167.84,4544.0,166.3049,166.3346,165.8202,166.0082,4544.0
2024-08-30 09:50:00,167.79,168.09,167.46,167.97,6097.0,165.9587,166.2554,165.6323,166.1367,6097.0
2024-08-30 09:55:00,167.96,168.03,167.65,167.97,16601.0,166.1269,166.1961,165.8202,166.1367,16601.0
2024-08-30 10:00:00,167.9,168.22,167.25,167.3,10428.0,166.0675,166.384,165.4246,165.4741,10428.0
2024-08-30 10:05:00,167.31,167.58,166.89,167.07,12238.0,165.484,165.751,165.0685,165.2466,12238.0
2024-08-30 10:10:00,166.91,167.31,166.85,166.92,13141.0,165.0883,165.484,165.029,165.0982,13141.0
2024-08-30 10:15:00,166.91,166.95,166.3,166.76,11444.0,165.0883,165.1279,164.485,164.94,11444.0
2024-08-30 10:20:00,166.59,166.62,165.79,165.87,13070.0,164.7718,164.8015,163.9805,164.0597,13070.0
2024-08-30 10:25:00,166.02,166.04,165.68,165.75,12699.0,164.208,164.2278,163.8717,163.941,12699.0
2024-08-30 10:30:00,165.77,166.35,165.77,166.24,8713.0,163.9608,164.5344,163.9608,164.4256,8713.0
2024-08-30 10:35:00,166.28,166.41,165.9,165.95,309429.0,164.4652,164.5938,164.0893,164.1388,309429.0
2024-08-30 10:40:00,166.09,166.11,165.64,165.71,9078.0,164.2773,164.297,163.8322,163.9014,9078.0
2024-08-30 10:45:00,165.65,165.84,165.55,165.74,6106.0,163.8421,164.03,163.7432,163.9311,6106.0
2024-08-30 10:50:00,165.75,165.77,165.59,165.6,3845.0,163.941,163.9608,163.7827,163.7926,3845.0
2024-08-30 10:55:00,165.5,165.59,164.93,165.14,18405.0,163.6937,163.7827,163.1299,163.3376,18405.0
2024-08-30 11:00:00,165.05,165.2,165.0,165.14,4147.0,163.2486,163.397,163.1992,163.3376,4147.0
2024-08-30 11:05:00,165.11,165.11,164.59,164.75,6413.0,163.308,163.308,162.7936,162.9519,6413.0
2024-08-30 11:10:00,164.91,164.91,164.33,164.51,14627.0,163.1101,163.1101,162.5365,162.7145,14627.0
2024-08-30 11:15:00,164.49,164.51,163.88,164.14,10490.0,162.6947,162.7145,162.0914,162.3485,10490.0
2024-08-30 11:20:00,164.05,164.05,163.24,163.41,13606.0,162.2595,162.2595,161.4584,161.6265,13606.0
2024-08-30 11:25:00,163.35,163.39,162.68,162.71,14079.0,161.5672,161.6067,160.9045,160.9342,14079.0
2024-08-30 11:30:00,162.73,162.86,162.2,162.86,19377.0,160.9539,161.0825,160.4297,161.0825,19377.0
2024-08-30 11:35:00,162.84,162.87,162.24,162.4,12236.0,161.0627,161.0924,160.4693,160.6275,12236.0
2024-08-30 11:40:00,162.33,162.5,162.11,162.32,25411.0,160.5583,160.7264,160.3407,160.5484,25411.0
2024-08-30 11:45:00,162.29,162.52,162.28,162.46,12617.0,160.5187,160.7462,160.5088,160.6869,12617.0
2024-08-30 11:50:00,162.44,162.62,162.36,162.62,10648.0,160.6671,160.8451,160.588,160.8451,10648.0
2024-08-30 11:55:00,162.64,162.71,162.53,162.66,5102.0,160.8649,160.9342,160.7561,160.8847,5102.0
2024-08-30 12:00:00,162.61,162.67,162.33,162.43,5250.0,160.8352,160.8946,160.5583,160.6572,5250.0
2024-08-30 12:05:00,162.43,162.71,162.38,162.71,6039.0,160.6572,160.9342,160.6078,160.9342,6039.0
2024-08-30 12:10:00,162.63,162.71,162.5,162.55,2574.0,160.855,160.9342,160.7264,160.7759,2574.0
2024-08-30 12:15:00,162.56,162.73,162.49,162.5,5433.0,160.7858,160.9539,160.7166,160.7264,5433.0
2024-08-30 12:20:00,162.5,162.5,162.31,162.36,9557.0,160.7264,160.7264,160.5385,160.588,9557.0
2024-08-30 12:25:00,162.3,162.38,162.01,162.07,11651.0,160.5286,160.6078,160.2418,160.3011,11651.0
2024-08-30 12:30:00,162.03,162.09,161.34,161.54,31046.0,160.2616,160.3209,159.5791,159.7769,31046.0
2024-08-30 12:35:00,161.53,161.68,161.41,161.42,13121.0,159.767,159.9154,159.6483,159.6582,13121.0
2024-08-30 12:40:00,161.42,161.49,161.1,161.25,20217.0,159.6582,159.7275,159.3417,159.4901,20217.0
2024-08-30 12:45:00,161.25,161.67,161.16,161.67,14880.0,159.4901,159.9055,159.4011,159.9055,14880.0
2024-08-30 12:50:00,161.72,162.48,161.71,162.13,15229.0,159.955,160.7067,159.9451,160.3605,15229.0
2024-08-30 12:55:00,162.15,162.17,162.04,162.08,1249.0,160.3803,160.4001,160.2715,160.311,1249.0
2024-08-30 13:00:00,162.18,162.29,161.99,162.11,10274.0,160.4099,160.5187,160.222,160.3407,10274.0
2024-08-30 13:05:00,162.17,162.26,161.94,161.99,3881.0,160.4001,160.4891,160.1726,160.222,3881.0
2024-08-30 13:10:00,162.05,162.18,161.95,162.18,2989.0,160.2814,160.4099,160.1825,160.4099,2989.0
2024-08-30 13:15:00,162.11,162.21,161.61,161.71,6682.0,160.3407,160.4396,159.8462,159.9451,6682.0
2024-08-30 13:20:00,161.71,161.76,161.52,161.58,5140.0,159.9451,159.9945,159.7571,159.8165,5140.0
2024-08-30 13:25:00,161.56,161.61,161.52,161.61,600.0,159.7967,159.8462,159.7571,159.8462,600.0
2024-08-30 13:30:00,161.62,161.84,161.61,161.73,6210.0,159.8561,160.0737,159.8462,159.9649,6210.0
2024-08-30 13:35:00,161.83,162.25,161.8,162.25,6867.0,160.0638,160.4792,160.0341,160.4792,6867.0
2024-08-30 13:40:00,162.18,162.47,162.16,162.47,5499.0,160.4099,160.6968,160.3902,160.6968,5499.0
2024-08-30 13:45:00,162.42,162.98,162.41,162.98,9082.0,160.6473,161.2012,160.6374,161.2012,9082.0
2024-08-30 13:50:00,162.89,163.21,162.89,163.18,7943.0,161.1122,161.4287,161.1122,161.399,7943.0
2024-08-30 13:55:00,163.21,163.33,163.06,163.18,7180.0,161.4287,161.5474,161.2803,161.399,7180.0
2024-08-30 14:00:00,163.18,163.42,163.17,163.41,5444.0,161.399,161.6364,161.3891,161.6265,5444.0
2024-08-30 14:05:00,163.39,163.57,163.27,163.57,12211.0,161.6067,161.7848,161.488,161.7848,12211.0
2024-08-30 14:10:00,163.55,163.61,163.35,163.5,7089.0,161.765,161.8243,161.5672,161.7155,7089.0
2024-08-30 14:15:00,163.47,163.66,163.42,163.43,7194.0,161.6859,161.8738,161.6364,161.6463,7194.0
2024-08-30 14:20:00,163.43,163.51,163.21,163.21,8683.0,161.6463,161.7254,161.4287,161.4287,8683.0
2024-08-30 14:25:00,163.25,163.28,163.13,163.21,7712.0,161.4683,161.4979,161.3496,161.4287,7712.0
2024-08-30 14:30:00,163.27,163.6,163.2,163.53,5581.0,161.488,161.8144,161.4188,161.7452,5581.0
2024-08-30 14:35:00,163.6,163.6,163.22,163.35,7162.0,161.8144,161.8144,161.4386,161.5672,7162.0
2024-08-30 14:40:00,163.45,163.45,163.04,163.04,6650.0,161.6661,161.6661,161.2606,161.2606,6650.0
2024-08-30 14:45:00,163.03,163.12,162.73,162.82,7245.0,161.2507,161.3397,160.9539,161.043,7245.0
2024-08-30 14:50:00,162.82,162.99,162.73,162.73,7617.0,161.043,161.2111,160.9539,160.9539,7617.0
2024-08-30 14:55:00,162.75,162.88,162.73,162.83,4634.0,160.9737,161.1023,160.9539,161.0528,4634.0
2024-08-30 15:00:00,162.88,163.03,162.73,163.03,11488.0,161.1023,161.2507,160.9539,161.2507,11488.0
2024-08-30 15:05:00,163.12,163.12,163.03,163.1,3090.0,161.3397,161.3397,161.2507,161.3199,3090.0
2024-08-30 15:10:00,163.02,163.12,162.9,163.08,7974.0,161.2408,161.3397,161.1221,161.3001,7974.0
2024-08-30 15:15:00,163.02,163.27,162.97,163.22,13698.0,161.2408,161.488,161.1913,161.4386,13698.0
2024-08-30 15:20:00,163.23,163.38,163.15,163.37,7614.0,161.4485,161.5968,161.3694,161.587,7614.0
2024-08-30 15:25:00,163.3,163.66,163.3,163.59,10026.0,161.5177,161.8738,161.5177,161.8046,10026.0
2024-08-30 15:30:00,163.62,163.8,163.49,163.49,15427.0,161.8342,162.0123,161.7056,161.7056,15427.0
2024-08-30 15:35:00,163.56,163.87,163.55,163.87,11381.0,161.7749,162.0815,161.765,162.0815,11381.0
2024-08-30 15:40:00,163.91,164.02,163.54,163.65,13793.0,162.1211,162.2299,161.7551,161.8639,13793.0
2024-08-30 15:45:00,163.62,163.89,163.62,163.89,16465.0,161.8342,162.1013,161.8342,162.1013,16465.0
2024-08-30 15:50:00,163.92,164.48,163.89,164.42,25848.0,162.131,162.6848,162.1013,162.6255,25848.0
2024-08-30 15:55:00,164.38,164.79,164.38,164.58,91207.0,162.5859,162.9915,162.5859,162.7837,91207.0
2024-09-03 09:30:00,162.39,163.19,161.95,163.09,37116.0,160.6176,161.4089,160.1825,161.31,37116.0
2024-09-03 09:35:00,163.25,163.49,161.89,162.76,31209.0,161.4683,161.7056,160.1231,160.9836,31209.0
2024-09-03 09:40:00,162.79,162.99,162.26,162.57,20969.0,161.0133,161.2111,160.4891,160.7957,20969.0
2024-09-03 09:45:00,162.71,162.81,162.3,162.65,7018.0,160.9342,161.0331,160.5286,160.8748,7018.0
2024-09-03 09:50:00,162.56,162.71,161.8,162.71,15528.0,160.7858,160.9342,160.0341,160.9342,15528.0
2024-09-03 09:55:00,162.52,163.48,162.4,163.28,10282.0,160.7462,161.6958,160.6275,161.4979,10282.0
2024-09-03 10:00:00,163.12,163.6,162.44,162.54,18359.0,161.3397,161.8144,160.6671,160.766,18359.0
2024-09-03 10:05:00,162.75,162.99,162.45,162.71,6095.0,160.9737,161.2111,160.677,160.9342,6095.0
2024-09-03 10:10:00,162.71,162.9,162.05,162.43,11626.0,160.9342,161.1221,160.2814,160.6572,11626.0
2024-09-03 10:15:00,162.45,162.7,162.29,162.44,6270.0,160.677,160.9243,160.5187,160.6671,6270.0
2024-09-03 10:20:00,162.36,162.82,162.22,162.6,17786.0,160.588,161.043,160.4495,160.8254,17786.0
2024-09-03 10:25:00,162.44,162.88,162.43,162.72,8502.0,160.6671,161.1023,160.6572,160.944,8502.0
2024-09-03 10:30:00,162.75,163.36,162.62,163.3,7699.0,160.9737,161.5771,160.8451,161.5177,7699.0
2024-09-03 10:35:00,163.3,163.36,162.99,163.04,5765.0,161.5177,161.5771,161.2111,161.2606,5765.0
2024-09-03 10:40:00,162.99,163.28,162.96,163.21,7563.0,161.2111,161.4979,161.1814,161.4287,7563.0
2024-09-03 10:45:00,163.16,163.37,162.81,162.96,27138.0,161.3792,161.587,161.0331,161.1814,27138.0
2024-09-03 10:50:00,162.92,163.09,162.72,162.83,6671.0,161.1419,161.31,160.944,161.0528,6671.0
2024-09-03 10:55:00,162.98,162.98,162.53,162.69,10637.0,161.2012,161.2012,160.7561,160.9144,10637.0
2024-09-03 11:00:00,162.75,163.21,162.64,163.21,18589.0,160.9737,161.4287,160.8649,161.4287,18589.0
2024-09-03 11:05:00,163.18,163.49,163.11,163.16,20590.0,161.399,161.7056,161.3298,161.3792,20590.0
2024-09-03 11:10:00,163.22,163.44,163.01,163.31,6496.0,161.4386,161.6562,161.2309,161.5276,6496.0
2024-09-03 11:15:00,163.31,163.44,162.99,163.07,7616.0,161.5276,161.6562,161.2111,161.2902,7616.0
2024-09-03 11:20:00,163.11,163.22,162.91,162.96,12082.0,161.3298,161.4386,161.132,161.1814,12082.0
2024-09-03 11:25:00,162.99,163.4,162.85,163.34,15757.0,161.2111,161.6166,161.0726,161.5573,15757.0
2024-09-03 11:30:00,163.47,163.69,163.15,163.49,7768.0,161.6859,161.9035,161.3694,161.7056,7768.0
2024-09-03 11:35:00,163.37,163.74,163.37,163.51,4255.0,161.587,161.9529,161.587,161.7254,4255.0
2024-09-03 11:40:00,163.57,163.6,163.04,163.04,6853.0,161.7848,161.8144,161.2606,161.2606,6853.0
2024-09-03 11:45:00,163.12,163.36,163.02,163.15,5274.0,161.3397,161.5771,161.2408,161.3694,5274.0
2024-09-03 11:50:00,162.99,163.13,162.87,163.06,5245.0,161.2111,161.3496,161.0924,161.2803,5245.0
2024-09-03 11:55:00,163.14,163.14,162.91,162.97,3980.0,161.3595,161.3595,161.132,161.1913,3980.0
2024-09-03 12:00:00,162.89,163.1,162.78,162.78,13675.0,161.1122,161.3199,161.0034,161.0034,13675.0
2024-09-03 12:05:00,162.73,162.77,162.46,162.56,7642.0,160.9539,160.9935,160.6869,160.7858,7642.0
2024-09-03 12:10:00,162.56,162.71,162.44,162.63,9575.0,160.7858,160.9342,160.6671,160.855,9575.0
2024-09-03 12:15:00,162.58,162.58,162.42,162.45,3551.0,160.8056,160.8056,160.6473,160.677,3551.0
2024-09-03 12:20:00,162.45,162.55,162.38,162.39,2570.0,160.677,160.7759,160.6078,160.6176,2570.0
2024-09-03 12:25:00,162.5,162.5,162.13,162.27,4033.0,160.7264,160.7264,160.3605,160.499,4033.0
2024-09-03 12:30:00,162.35,162.35,162.05,162.06,4331.0,160.5781,160.5781,160.2814,160.2913,4331.0
2024-09-03 12:35:00,162.04,162.09,161.87,161.87,7979.0,160.2715,160.3209,160.1033,160.1033,7979.0
2024-09-03 12:40:00,161.89,161.89,161.35,161.55,6026.0,160.1231,160.1231,159.589,159.7868,6026.0
2024-09-03 12:45:00,161.56,161.58,161.19,161.34,5704.0,159.7967,159.8165,159.4307,159.5791,5704.0
2024-09-03 12:50:00,161.34,161.61,161.26,161.52,12038.0,159.5791,159.8462,159.5,159.7571,12038.0
2024-09-03 12:55:00,161.56,161.6,161.19,161.44,11802.0,159.7967,159.8363,159.4307,159.678,11802.0
2024-09-03 13:00:00,161.42,161.48,161.21,161.35,6933.0,159.6582,159.7176,159.4505,159.589,6933.0
2024-09-03 13:05:00,161.31,161.54,161.27,161.53,5035.0,159.5494,159.7769,159.5099,159.767,5035.0
2024-09-03 13:10:00,161.53,161.54,161.1,161.24,6268.0,159.767,159.7769,159.3417,159.4802,6268.0
2024-09-03 13:15:00,161.2,161.22,161.02,161.02,5673.0,159.4406,159.4604,159.2626,159.2626,5673.0
2024-09-03 13:20:00,161.12,161.39,161.01,161.21,8228.0,159.3615,159.6286,159.2527,159.4505,8228.0
2024-09-03 13:25:00,161.22,161.3,160.23,160.25,25999.0,159.4604,159.5395,158.4812,158.501,25999.0
2024-09-03 13:30:00,160.29,160.4,159.13,159.45,26509.0,158.5406,158.6494,157.3932,157.7097,26509.0
2024-09-03 13:35:00,159.43,160.23,159.37,160.12,18507.0,157.69,158.4812,157.6306,158.3724,18507.0
2024-09-03 13:40:00,160.03,160.12,159.86,159.97,5018.0,158.2834,158.3724,158.1153,158.2241,5018.0
2024-09-03 13:45:00,159.9,160.42,159.9,160.32,8936.0,158.1548,158.6692,158.1548,158.5702,8936.0
2024-09-03 13:50:00,160.28,160.42,160.13,160.33,3312.0,158.5307,158.6692,158.3823,158.5801,3312.0
2024-09-03 13:55:00,160.29,160.29,160.04,160.25,2041.0,158.5406,158.5406,158.2933,158.501,2041.0
2024-09-03 14:00:00,160.11,160.25,159.84,159.85,8783.0,158.3625,158.501,158.0955,158.1054,8783.0
2024-09-03 14:05:00,159.89,159.96,159.66,159.77,9916.0,158.1449,158.2142,157.9174,158.0262,9916.0
2024-09-03 14:10:00,159.75,160.01,159.67,159.92,10425.0,158.0065,158.2636,157.9273,158.1746,10425.0
2024-09-03 14:15:00,159.87,160.01,159.77,159.79,3398.0,158.1252,158.2636,158.0262,158.046,3398.0
2024-09-03 14:20:00,159.83,160.0,159.69,159.82,5498.0,158.0856,158.2537,157.9471,158.0757,5498.0
2024-09-03 14:25:00,159.83,159.85,159.61,159.8,8008.0,158.0856,158.1054,157.868,158.0559,8008.0
2024-09-03 14:30:00,159.8,160.28,159.73,160.28,12579.0,158.0559,158.5307,157.9867,158.5307,12579.0
2024-09-03 14:35:00,160.28,160.37,160.1,160.27,5868.0,158.5307,158.6197,158.3526,158.5208,5868.0
2024-09-03 14:40:00,160.2,160.26,159.89,159.89,12064.0,158.4516,158.5109,158.1449,158.1449,12064.0
2024-09-03 14:45:00,160.01,160.12,159.76,159.87,8754.0,158.2636,158.3724,158.0164,158.1252,8754.0
2024-09-03 14:50:00,159.79,159.95,159.71,159.81,11134.0,158.046,158.2043,157.9669,158.0658,11134.0
2024-09-03 14:55:00,159.81,159.96,159.43,159.65,17154.0,158.0658,158.2142,157.69,157.9076,17154.0
2024-09-03 15:00:00,159.65,159.78,159.49,159.72,12861.0,157.9076,158.0361,157.7493,157.9768,12861.0
2024-09-03 15:05:00,159.67,159.81,159.45,159.47,17928.0,157.9273,158.0658,157.7097,157.7295,17928.0
2024-09-03 15:10:00,159.53,159.77,159.53,159.66,22249.0,157.7889,158.0262,157.7889,157.9174,22249.0
2024-09-03 15:15:00,159.64,159.67,159.43,159.51,12216.0,157.8977,157.9273,157.69,157.7691,12216.0
2024-09-03 15:20:00,159.58,159.68,159.42,159.58,13025.0,157.8383,157.9372,157.6801,157.8383,13025.0
2024-09-03 15:25:00,159.64,159.65,159.44,159.46,28019.0,157.8977,157.9076,157.6998,157.7196,28019.0
2024-09-03 15:30:00,159.51,159.69,159.37,159.61,32811.0,157.7691,157.9471,157.6306,157.868,32811.0
2024-09-03 15:35:00,159.47,159.54,159.1,159.11,22644.0,157.7295,157.7988,157.3636,157.3734,22644.0
2024-09-03 15:40:00,159.1,159.14,158.81,159.1,26806.0,157.3636,157.4031,157.0767,157.3636,26806.0
2024-09-03 15:45:00,159.12,159.14,158.72,159.06,50183.0,157.3833,157.4031,156.9877,157.324,50183.0
2024-09-03 15:50:00,159.12,159.2,158.8,159.17,46852.0,157.3833,157.4625,157.0668,157.4328,46852.0
2024-09-03 15:55:00,159.15,159.81,159.14,159.78,124200.0,157.413,158.0658,157.4031,158.0361,124200.0
2024-09-04 09:30:00,159.0,159.0,157.35,158.12,48603.0,157.2646,157.2646,155.6327,156.3943,48603.0
2024-09-04 09:35:00,158.54,159.77,158.33,159.75,10278.0,156.8097,158.0262,156.602,158.0065,10278.0
2024-09-04 09:40:00,160.0,160.39,159.83,160.28,8550.0,158.2537,158.6395,158.0856,158.5307,8550.0
2024-09-04 09:45:00,160.4,160.66,159.6,159.65,9504.0,158.6494,158.9065,157.8581,157.9076,9504.0
2024-09-04 09:50:00,159.64,160.35,159.64,160.18,12053.0,157.8977,158.5999,157.8977,158.4318,12053.0
2024-09-04 09:55:00,160.04,160.14,159.47,159.87,6391.0,158.2933,158.3922,157.7295,158.1252,6391.0
2024-09-04 10:00:00,159.45,159.6,158.22,158.35,18112.0,157.7097,157.8581,156.4932,156.6217,18112.0
2024-09-04 10:05:00,158.62,158.98,158.27,158.92,5479.0,156.8888,157.2449,156.5426,157.1855,5479.0
2024-09-04 10:10:00,158.79,158.99,158.44,158.65,6511.0,157.0569,157.2548,156.7108,156.9185,6511.0
2024-09-04 10:15:00,158.7,159.2,158.52,159.01,9452.0,156.9679,157.4625,156.7899,157.2745,9452.0
2024-09-04 10:20:00,159.13,159.34,158.76,159.15,12238.0,157.3932,157.6009,157.0273,157.413,12238.0
2024-09-04 10:25:00,159.2,159.37,159.03,159.36,16434.0,157.4625,157.6306,157.2943,157.6207,16434.0
2024-09-04 10:30:00,159.36,159.47,158.96,159.28,13058.0,157.6207,157.7295,157.2251,157.5416,13058.0
2024-09-04 10:35:00,159.3,160.09,159.29,159.96,20102.0,157.5614,158.3428,157.5515,158.2142,20102.0
2024-09-04 10:40:00,159.96,160.15,159.54,160.13,6024.0,158.2142,158.4021,157.7988,158.3823,6024.0
2024-09-04 10:45:00,160.18,160.3,159.55,159.62,3253.0,158.4318,158.5505,157.8086,157.8779,3253.0
2024-09-04 10:50:00,159.88,160.46,159.88,160.46,5660.0,158.135,158.7087,158.135,158.7087,5660.0
2024-09-04 10:55:00,160.4,160.6,160.39,160.56,5097.0,158.6494,158.8472,158.6395,158.8076,5097.0
2024-09-04 11:00:00,160.56,160.88,160.54,160.61,6306.0,158.8076,159.1241,158.7878,158.8571,6306.0
2024-09-04 11:05:00,160.55,160.56,160.25,160.34,5931.0,158.7977,158.8076,158.501,158.59,5931.0
2024-09-04 11:10:00,160.16,160.26,159.79,159.79,5764.0,158.412,158.5109,158.046,158.046,5764.0
2024-09-04 11:15:00,159.81,159.82,159.44,159.73,10333.0,158.0658,158.0757,157.6998,157.9867,10333.0
2024-09-04 11:20:00,159.77,159.77,159.3,159.52,6518.0,158.0262,158.0262,157.5614,157.779,6518.0
2024-09-04 11:25:00,159.49,159.68,159.38,159.56,5140.0,157.7493,157.9372,157.6405,157.8185,5140.0
2024-09-04 11:30:00,159.51,159.51,159.02,159.27,10638.0,157.7691,157.7691,157.2844,157.5317,10638.0
2024-09-04 11:35:00,159.18,159.3,159.06,159.2,5491.0,157.4427,157.5614,157.324,157.4625,5491.0
2024-09-04 11:40:00,159.17,159.22,158.9,159.14,7979.0,157.4328,157.4822,157.1657,157.4031,7979.0
2024-09-04 11:45:00,159.15,159.29,159.03,159.03,5315.0,157.413,157.5515,157.2943,157.2943,5315.0
2024-09-04 11:50:00,159.06,159.2,158.96,159.17,4972.0,157.324,157.4625,157.2251,157.4328,4972.0
2024-09-04 11:55:00,159.15,159.19,158.89,159.11,4036.0,157.413,157.4526,157.1558,157.3734,4036.0
2024-09-04 12:00:00,159.07,159.15,158.92,158.92,2165.0,157.3339,157.413,157.1855,157.1855,2165.0
2024-09-04 12:05:00,158.72,158.96,158.69,158.92,7549.0,156.9877,157.2251,156.958,157.1855,7549.0
2024-09-04 12:10:00,158.92,158.94,158.7,158.76,3669.0,157.1855,157.2053,156.9679,157.0273,3669.0
2024-09-04 12:15:00,158.88,159.15,158.82,159.07,3300.0,157.146,157.413,157.0866,157.3339,3300.0
2024-09-04 12:20:00,159.11,159.27,159.04,159.25,4569.0,157.3734,157.5317,157.3042,157.5119,4569.0
2024-09-04 12:25:00,159.24,159.34,159.12,159.14,2536.0,157.502,157.6009,157.3833,157.4031,2536.0
2024-09-04 12:30:00,159.2,159.53,159.12,159.5,2722.0,157.4625,157.7889,157.3833,157.7592,2722.0
2024-09-04 12:35:00,159.52,159.53,159.39,159.42,5247.0,157.779,157.7889,157.6504,157.6801,5247.0
2024-09-04 12:40:00,159.4,159.43,159.04,159.04,3632.0,157.6603,157.69,157.3042,157.3042,3632.0
2024-09-04 12:45:00,159.06,159.2,159.03,159.14,5288.0,157.324,157.4625,157.2943,157.4031,5288.0
2024-09-04 12:50:00,159.14,159.31,159.0,159.31,4203.0,157.4031,157.5713,157.2646,157.5713,4203.0
2024-09-04 12:55:00,159.29,159.38,159.21,159.31,6089.0,157.5515,157.6405,157.4724,157.5713,6089.0
2024-09-04 13:00:00,159.31,159.32,159.04,159.13,2790.0,157.5713,157.5812,157.3042,157.3932,2790.0
2024-09-04 13:05:00,159.05,159.21,159.03,159.13,1718.0,157.3141,157.4724,157.2943,157.3932,1718.0
2024-09-04 13:10:00,159.13,159.21,158.96,158.97,6068.0,157.3932,157.4724,157.2251,157.235,6068.0
2024-09-04 13:15:00,159.0,159.06,158.83,159.03,8804.0,157.2646,157.324,157.0965,157.2943,8804.0
2024-09-04 13:20:00,159.03,159.05,158.9,158.9,3573.0,157.2943,157.3141,157.1657,157.1657,3573.0
2024-09-04 13:25:00,158.87,158.97,158.73,158.75,2170.0,157.1361,157.235,156.9976,157.0174,2170.0
2024-09-04 13:30:00,158.81,158.82,158.64,158.67,2794.0,157.0767,157.0866,156.9086,156.9382,2794.0
2024-09-04 13:35:00,158.65,158.75,158.65,158.68,1673.0,156.9185,157.0174,156.9185,156.9481,1673.0
2024-09-04 13:40:00,158.79,158.84,158.53,158.6,9330.0,157.0569,157.1064,156.7998,156.869,9330.0
2024-09-04 13:45:00,158.62,158.76,158.62,158.66,2374.0,156.8888,157.0273,156.8888,156.9284,2374.0
2024-09-04 13:50:00,158.58,158.82,158.49,158.59,2071.0,156.8492,157.0866,156.7602,156.8591,2071.0
2024-09-04 13:55:00,158.59,158.81,158.5,158.55,5241.0,156.8591,157.0767,156.7701,156.8196,5241.0
2024-09-04 14:00:00,158.47,158.72,158.44,158.69,7247.0,156.7404,156.9877,156.7108,156.958,7247.0
2024-09-04 14:05:00,158.69,158.85,158.66,158.78,5917.0,156.958,157.1163,156.9284,157.047,5917.0
2024-09-04 14:10:00,158.83,158.84,158.68,158.8,7751.0,157.0965,157.1064,156.9481,157.0668,7751.0
2024-09-04 14:15:00,158.82,158.88,158.62,158.65,4027.0,157.0866,157.146,156.8888,156.9185,4027.0
2024-09-04 14:20:00,158.72,158.75,158.47,158.63,8801.0,156.9877,157.0174,156.7404,156.8987,8801.0
2024-09-04 14:25:00,158.65,158.72,158.63,158.69,5110.0,156.9185,156.9877,156.8987,156.958,5110.0
2024-09-04 14:30:00,158.66,158.96,158.55,158.75,7996.0,156.9284,157.2251,156.8196,157.0174,7996.0
2024-09-04 14:35:00,158.72,158.74,158.54,158.54,4794.0,156.9877,157.0075,156.8097,156.8097,4794.0
2024-09-04 14:40:00,158.58,158.7,158.53,158.53,4970.0,156.8492,156.9679,156.7998,156.7998,4970.0
2024-09-04 14:45:00,158.5,158.6,158.43,158.48,4889.0,156.7701,156.869,156.7009,156.7503,4889.0
2024-09-04 14:50:00,158.59,158.59,158.29,158.48,7800.0,156.8591,156.8591,156.5624,156.7503,7800.0
2024-09-04 14:55:00,158.45,158.55,158.32,158.37,4063.0,156.7207,156.8196,156.5921,156.6415,4063.0
2024-09-04 15:00:00,158.34,158.37,158.17,158.26,5930.0,156.6119,156.6415,156.4437,156.5327,5930.0
2024-09-04 15:05:00,158.26,158.32,158.15,158.22,5751.0,156.5327,156.5921,156.4239,156.4932,5751.0
2024-09-04 15:10:00,158.28,158.32,158.08,158.2,6829.0,156.5525,156.5921,156.3547,156.4734,6829.0
2024-09-04 15:15:00,158.18,158.45,158.15,158.42,12245.0,156.4536,156.7207,156.4239,156.691,12245.0
2024-09-04 15:20:00,158.41,158.51,158.39,158.46,3028.0,156.6811,156.78,156.6613,156.7305,3028.0
2024-09-04 15:25:00,158.45,158.87,158.39,158.87,7155.0,156.7207,157.1361,156.6613,157.1361,7155.0
2024-09-04 15:30:00,158.8,158.85,158.48,158.63,13702.0,157.0668,157.1163,156.7503,156.8987,13702.0
2024-09-04 15:35:00,158.64,158.71,158.39,158.71,12963.0,156.9086,156.9778,156.6613,156.9778,12963.0
2024-09-04 15:40:00,158.69,158.79,158.61,158.63,11922.0,156.958,157.0569,156.8789,156.8987,11922.0
2024-09-04 15:45:00,158.65,158.8,158.33,158.8,18460.0,156.9185,157.0668,156.602,157.0668,18460.0
2024-09-04 15:50:00,158.77,159.05,158.67,158.91,31640.0,157.0372,157.3141,156.9382,157.1756,31640.0
2024-09-04 15:55:00,158.88,159.09,158.64,158.8,116756.0,157.146,157.3537,156.9086,157.0668,116756.0
2024-09-05 09:30:00,158.65,159.81,158.43,158.54,18781.0,156.9185,158.0658,156.7009,156.8097,18781.0
2024-09-05 09:35:00,158.84,158.98,158.26,158.51,5374.0,157.1064,157.2449,156.5327,156.78,5374.0
2024-09-05 09:40:00,158.62,159.19,158.5,159.04,19732.0,156.8888,157.4526,156.7701,157.3042,19732.0
2024-09-05 09:45:00,159.03,159.16,158.57,158.83,6875.0,157.2943,157.4229,156.8393,157.0965,6875.0
2024-09-05 09:50:00,158.83,159.34,158.8,159.15,11033.0,157.0965,157.6009,157.0668,157.413,11033.0
2024-09-05 09:55:00,159.4,159.67,159.39,159.65,2335.0,157.6603,157.9273,157.6504,157.9076,2335.0
2024-09-05 10:00:00,159.75,161.61,159.69,161.24,14496.0,158.0065,159.8462,157.9471,159.4802,14496.0
2024-09-05 10:05:00,161.1,161.1,160.56,160.61,2203.0,159.3417,159.3417,158.8076,158.8571,2203.0
2024-09-05 10:10:00,160.5,160.54,160.11,160.28,4728.0,158.7483,158.7878,158.3625,158.5307,4728.0
2024-09-05 10:15:00,160.17,160.3,160.01,160.17,5173.0,158.4219,158.5505,158.2636,158.4219,5173.0
2024-09-05 10:20:00,160.18,160.58,160.17,160.5,5296.0,158.4318,158.8274,158.4219,158.7483,5296.0
2024-09-05 10:25:00,160.74,160.74,160.26,160.31,5537.0,158.9857,158.9857,158.5109,158.5604,5537.0
2024-09-05 10:30:00,160.53,160.64,160.47,160.64,4096.0,158.7779,158.8867,158.7186,158.8867,4096.0
2024-09-05 10:35:00,160.34,160.62,160.34,160.62,1690.0,158.59,158.867,158.59,158.867,1690.0
2024-09-05 10:40:00,160.34,160.55,160.29,160.52,3329.0,158.59,158.7977,158.5406,158.7681,3329.0
2024-09-05 10:45:00,160.41,160.41,159.82,159.94,7471.0,158.6593,158.6593,158.0757,158.1944,7471.0
2024-09-05 10:50:00,159.93,159.99,159.72,159.99,10686.0,158.1845,158.2438,157.9768,158.2438,10686.0
2024-09-05 10:55:00,160.01,160.01,159.8,159.86,4305.0,158.2636,158.2636,158.0559,158.1153,4305.0
2024-09-05 11:00:00,159.86,159.87,159.48,159.52,15794.0,158.1153,158.1252,157.7394,157.779,15794.0
2024-09-05 11:05:00,159.55,160.12,159.54,160.12,5441.0,157.8086,158.3724,157.7988,158.3724,5441.0
2024-09-05 11:10:00,160.12,160.25,159.77,159.86,5200.0,158.3724,158.501,158.0262,158.1153,5200.0
2024-09-05 11:15:00,159.87,160.1,159.7,159.98,4354.0,158.1252,158.3526,157.957,158.234,4354.0
2024-09-05 11:20:00,160.0,160.15,159.78,159.78,2489.0,158.2537,158.4021,158.0361,158.0361,2489.0
2024-09-05 11:25:00,159.67,159.67,159.3,159.38,1359.0,157.9273,157.9273,157.5614,157.6405,1359.0
2024-09-05 11:30:00,159.33,159.5,159.27,159.31,3349.0,157.591,157.7592,157.5317,157.5713,3349.0
2024-09-05 11:35:00,159.31,159.56,159.31,159.55,3960.0,157.5713,157.8185,157.5713,157.8086,3960.0
2024-09-05 11:40:00,159.55,159.56,159.36,159.43,3679.0,157.8086,157.8185,157.6207,157.69,3679.0
2024-09-05 11:45:00,159.47,159.89,159.46,159.81,7104.0,157.7295,158.1449,157.7196,158.0658,7104.0
2024-09-05 11:50:00,159.72,160.0,159.65,159.65,5902.0,157.9768,158.2537,157.9076,157.9076,5902.0
2024-09-05 11:55:00,159.72,159.85,159.59,159.65,8410.0,157.9768,158.1054,157.8482,157.9076,8410.0
2024-09-05 12:00:00,159.6,159.83,159.6,159.75,6511.0,157.8581,158.0856,157.8581,158.0065,6511.0
2024-09-05 12:05:00,159.74,159.74,159.48,159.54,3643.0,157.9966,157.9966,157.7394,157.7988,3643.0
2024-09-05 12:10:00,159.55,159.55,159.31,159.32,1624.0,157.8086,157.8086,157.5713,157.5812,1624.0
2024-09-05 12:15:00,159.36,159.36,158.58,158.65,8415.0,157.6207,157.6207,156.8492,156.9185,8415.0
2024-09-05 12:20:00,158.71,158.73,158.58,158.65,5334.0,156.9778,156.9976,156.8492,156.9185,5334.0
2024-09-05 12:25:00,158.66,158.78,158.6,158.71,4404.0,156.9284,157.047,156.869,156.9778,4404.0
2024-09-05 12:30:00,158.72,158.72,158.55,158.6,2325.0,156.9877,156.9877,156.8196,156.869,2325.0
2024-09-05 12:35:00,158.64,158.92,158.64,158.81,2912.0,156.9086,157.1855,156.9086,157.0767,2912.0
2024-09-05 12:40:00,158.84,158.88,158.7,158.7,6077.0,157.1064,157.146,156.9679,156.9679,6077.0
2024-09-05 12:45:00,158.61,158.68,158.51,158.65,1773.0,156.8789,156.9481,156.78,156.9185,1773.0
2024-09-05 12:50:00,158.54,158.73,158.54,158.68,2121.0,156.8097,156.9976,156.8097,156.9481,2121.0
2024-09-05 12:55:00,158.68,158.91,158.65,158.78,7855.0,156.9481,157.1756,156.9185,157.047,7855.0
2024-09-05 13:00:00,158.7,158.75,158.56,158.56,5229.0,156.9679,157.0174,156.8295,156.8295,5229.0
2024-09-05 13:05:00,158.59,158.6,158.36,158.49,10675.0,156.8591,156.869,156.6316,156.7602,10675.0
2024-09-05 13:10:00,158.42,158.5,158.34,158.39,8075.0,156.691,156.7701,156.6119,156.6613,8075.0
2024-09-05 13:15:00,158.34,158.63,158.33,158.63,4587.0,156.6119,156.8987,156.602,156.8987,4587.0
2024-09-05 13:20:00,158.56,158.57,158.46,158.5,3232.0,156.8295,156.8393,156.7305,156.7701,3232.0
2024-09-05 13:25:00,158.5,158.51,158.03,158.06,2634.0,156.7701,156.78,156.3052,156.3349,2634.0
2024-09-05 13:30:00,158.13,158.16,157.95,158.1,11147.0,156.4041,156.4338,156.2261,156.3745,11147.0
2024-09-05 13:35:00,158.14,158.23,158.0,158.07,5528.0,156.414,156.5031,156.2756,156.3448,5528.0
2024-09-05 13:40:00,158.07,158.4,158.07,158.4,2956.0,156.3448,156.6712,156.3448,156.6712,2956.0
2024-09-05 13:45:00,158.45,158.78,158.37,158.78,1508.0,156.7207,157.047,156.6415,157.047,1508.0
2024-09-05 13:50:00,158.85,158.85,158.37,158.37,2284.0,157.1163,157.1163,156.6415,156.6415,2284.0
2024-09-05 13:55:00,158.39,158.78,158.38,158.76,2047.0,156.6613,157.047,156.6514,157.0273,2047.0
2024-09-05 14:00:00,158.81,158.85,158.7,158.79,3257.0,157.0767,157.1163,156.9679,157.0569,3257.0
2024-09-05 14:05:00,158.69,158.72,158.63,158.65,2818.0,156.958,156.9877,156.8987,156.9185,2818.0
2024-09-05 14:10:00,158.69,158.72,158.56,158.56,2109.0,156.958,156.9877,156.8295,156.8295,2109.0
2024-09-05 14:15:00,158.51,158.73,158.47,158.69,3034.0,156.78,156.9976,156.7404,156.958,3034.0
2024-09-05 14:20:00,158.69,158.69,158.55,158.55,1551.0,156.958,156.958,156.8196,156.8196,1551.0
2024-09-05 14:25:00,158.49,158.51,158.37,158.47,3539.0,156.7602,156.78,156.6415,156.7404,3539.0
2024-09-05 14:30:00,158.51,158.69,158.5,158.66,2746.0,156.78,156.958,156.7701,156.9284,2746.0
2024-09-05 14:35:00,158.64,158.67,158.59,158.6,2158.0,156.9086,156.9382,156.8591,156.869,2158.0
2024-09-05 14:40:00,158.57,158.73,158.56,158.58,2146.0,156.8393,156.9976,156.8295,156.8492,2146.0
2024-09-05 14:45:00,158.74,158.82,158.71,158.78,3438.0,157.0075,157.0866,156.9778,157.047,3438.0
2024-09-05 14:50:00,158.8,158.98,158.75,158.75,3476.0,157.0668,157.2449,157.0174,157.0174,3476.0
2024-09-05 14:55:00,158.78,158.88,158.58,158.58,3377.0,157.047,157.146,156.8492,156.8492,3377.0
2024-09-05 15:00:00,158.56,158.6,158.45,158.49,5521.0,156.8295,156.869,156.7207,156.7602,5521.0
2024-09-05 15:05:00,158.53,158.53,158.28,158.28,4350.0,156.7998,156.7998,156.5525,156.5525,4350.0
2024-09-05 15:10:00,158.14,158.31,158.02,158.02,4488.0,156.414,156.5822,156.2953,156.2953,4488.0
2024-09-05 15:15:00,158.02,158.02,157.61,157.79,10028.0,156.2953,156.2953,155.8898,156.0679,10028.0
2024-09-05 15:20:00,157.79,158.04,157.75,158.02,13248.0,156.0679,156.3151,156.0283,156.2953,13248.0
2024-09-05 15:25:00,158.03,158.26,158.03,158.21,15882.0,156.3052,156.5327,156.3052,156.4833,15882.0
2024-09-05 15:30:00,158.24,158.69,158.14,158.65,10637.0,156.5129,156.958,156.414,156.9185,10637.0
2024-09-05 15:35:00,158.69,158.73,158.12,158.17,9996.0,156.958,156.9976,156.3943,156.4437,9996.0
2024-09-05 15:40:00,158.16,158.18,157.82,157.86,6249.0,156.4338,156.4536,156.0975,156.1371,6249.0
2024-09-05 15:45:00,157.82,158.22,157.74,158.18,13078.0,156.0975,156.4932,156.0184,156.4536,13078.0
2024-09-05 15:50:00,158.22,158.22,157.84,158.12,28074.0,156.4932,156.4932,156.1173,156.3943,28074.0
2024-09-05 15:55:00,158.17,158.27,157.84,157.98,86788.0,156.4437,156.5426,156.1173,156.2558,86788.0
2024-09-06 09:30:00,159.2,161.02,159.2,161.01,16710.0,157.4625,159.2626,157.4625,159.2527,16710.0
2024-09-06 09:35:00,161.02,161.31,160.64,160.67,13584.0,159.2626,159.5494,158.8867,158.9164,13584.0
2024-09-06 09:40:00,160.67,161.17,160.04,160.65,6599.0,158.9164,159.411,158.2933,158.8966,6599.0
2024-09-06 09:45:00,160.65,161.39,160.62,160.65,9871.0,158.8966,159.6286,158.867,158.8966,9871.0
2024-09-06 09:50:00,160.56,160.86,160.38,160.54,5266.0,158.8076,159.1043,158.6296,158.7878,5266.0
2024-09-06 09:55:00,160.48,160.7,160.16,160.35,5507.0,158.7285,158.9461,158.412,158.5999,5507.0
2024-09-06 10:00:00,160.2,160.2,159.29,159.44,11198.0,158.4516,158.4516,157.5515,157.6998,11198.0
2024-09-06 10:05:00,159.25,159.7,158.74,159.33,9810.0,157.5119,157.957,157.0075,157.591,9810.0
2024-09-06 10:10:00,159.32,159.79,159.03,159.31,10505.0,157.5812,158.046,157.2943,157.5713,10505.0
2024-09-06 10:15:00,159.33,159.43,158.97,159.14,4109.0,157.591,157.69,157.235,157.4031,4109.0
2024-09-06 10:20:00,159.15,159.24,158.67,158.75,9103.0,157.413,157.502,156.9382,157.0174,9103.0
2024-09-06 10:25:00,158.52,158.53,158.07,158.14,5043.0,156.7899,156.7998,156.3448,156.414,5043.0
2024-09-06 10:30:00,158.27,158.78,158.0,158.03,6413.0,156.5426,157.047,156.2756,156.3052,6413.0
2024-09-06 10:35:00,158.1,158.1,157.34,157.54,25903.0,156.3745,156.3745,155.6228,155.8206,25903.0
2024-09-06 10:40:00,157.55,157.56,157.09,157.17,6291.0,155.8305,155.8404,155.3755,155.4546,6291.0
2024-09-06 10:45:00,157.2,157.42,157.0,157.28,16803.0,155.4843,155.7019,155.2865,155.5634,16803.0
2024-09-06 10:50:00,157.37,157.43,157.11,157.11,4421.0,155.6524,155.7118,155.3953,155.3953,4421.0
2024-09-06 10:55:00,157.01,157.06,156.71,156.96,10081.0,155.2964,155.3458,154.9996,155.2469,10081.0
2024-09-06 11:00:00,157.08,158.37,157.03,157.78,20211.0,155.3656,156.6415,155.3161,156.058,20211.0
2024-09-06 11:05:00,157.86,158.04,157.52,157.82,5337.0,156.1371,156.3151,155.8008,156.0975,5337.0
2024-09-06 11:10:00,157.68,157.87,157.19,157.2,5499.0,155.9591,156.147,155.4744,155.4843,5499.0
2024-09-06 11:15:00,157.28,157.29,156.82,157.2,15853.0,155.5634,155.5733,155.1084,155.4843,15853.0
2024-09-06 11:20:00,157.28,157.39,156.96,157.15,12821.0,155.5634,155.6722,155.2469,155.4348,12821.0
2024-09-06 11:25:00,157.15,157.25,156.82,156.99,11132.0,155.4348,155.5337,155.1084,155.2766,11132.0
2024-09-06 11:30:00,156.98,157.06,156.63,156.9,4619.0,155.2667,155.3458,154.9205,155.1876,4619.0
2024-09-06 11:35:00,156.9,157.02,156.5,156.68,8922.0,155.1876,155.3063,154.7919,154.97,8922.0
2024-09-06 11:40:00,156.57,156.57,156.05,156.16,10702.0,154.8612,154.8612,154.3468,154.4556,10702.0
2024-09-06 11:45:00,156.11,156.13,155.72,155.92,12377.0,154.4062,154.426,154.0204,154.2183,12377.0
2024-09-06 11:50:00,155.99,156.06,155.36,155.49,8686.0,154.2875,154.3567,153.6644,153.793,8686.0
2024-09-06 11:55:00,155.46,155.85,155.36,155.73,9782.0,153.7633,154.149,153.6644,154.0303,9782.0
2024-09-06 12:00:00,155.66,155.76,155.47,155.47,5733.0,153.9611,154.06,153.7732,153.7732,5733.0
2024-09-06 12:05:00,155.45,155.72,155.44,155.64,8009.0,153.7534,154.0204,153.7435,153.9413,8009.0
2024-09-06 12:10:00,155.54,155.73,155.2,155.69,11325.0,153.8424,154.0303,153.5061,153.9908,11325.0
2024-09-06 12:15:00,155.57,155.59,155.27,155.27,6101.0,153.8721,153.8919,153.5754,153.5754,6101.0
2024-09-06 12:20:00,155.22,155.59,155.21,155.47,5610.0,153.5259,153.8919,153.516,153.7732,5610.0
2024-09-06 12:25:00,155.52,155.59,155.28,155.32,8629.0,153.8226,153.8919,153.5852,153.6248,8629.0
2024-09-06 12:30:00,155.37,155.62,155.21,155.62,5575.0,153.6743,153.9215,153.516,153.9215,5575.0
2024-09-06 12:35:00,155.62,155.84,155.46,155.55,4803.0,153.9215,154.1391,153.7633,153.8523,4803.0
2024-09-06 12:40:00,155.57,155.67,155.44,155.57,6004.0,153.8721,153.971,153.7435,153.8721,6004.0
2024-09-06 12:45:00,155.65,155.65,155.26,155.26,5708.0,153.9512,153.9512,153.5655,153.5655,5708.0
2024-09-06 12:50:00,155.34,155.95,155.34,155.89,44996.0,153.6446,154.2479,153.6446,154.1886,44996.0
2024-09-06 12:55:00,155.98,156.2,155.89,156.01,7200.0,154.2776,154.4952,154.1886,154.3073,7200.0
2024-09-06 13:00:00,156.12,156.43,155.99,156.4,11102.0,154.4161,154.7227,154.2875,154.693,11102.0
2024-09-06 13:05:00,156.45,156.85,156.39,156.83,4211.0,154.7425,155.1381,154.6831,155.1183,4211.0
2024-09-06 13:10:00,156.8,157.21,156.8,157.05,10961.0,155.0887,155.4942,155.0887,155.3359,10961.0
2024-09-06 13:15:00,157.0,157.0,156.64,156.66,5759.0,155.2865,155.2865,154.9304,154.9502,5759.0
2024-09-06 13:20:00,156.69,157.32,156.67,157.16,5156.0,154.9799,155.603,154.9601,155.4447,5156.0
2024-09-06 13:25:00,157.25,157.27,156.69,156.69,5042.0,155.5337,155.5535,154.9799,154.9799,5042.0
2024-09-06 13:30:00,156.69,156.84,156.69,156.84,2372.0,154.9799,155.1282,154.9799,155.1282,2372.0
2024-09-06 13:35:00,156.79,157.0,156.68,156.86,5296.0,155.0788,155.2865,154.97,155.148,5296.0
2024-09-06 13:40:00,156.87,156.93,156.75,156.81,3424.0,155.1579,155.2172,155.0392,155.0986,3424.0
2024-09-06 13:45:00,156.82,157.11,156.82,157.05,5656.0,155.1084,155.3953,155.1084,155.3359,5656.0
2024-09-06 13:50:00,157.01,157.26,156.98,157.17,3043.0,155.2964,155.5436,155.2667,155.4546,3043.0
2024-09-06 13:55:00,157.14,157.3,156.92,156.97,5905.0,155.4249,155.5832,155.2073,155.2568,5905.0
2024-09-06 14:00:00,156.97,157.02,156.67,156.71,3111.0,155.2568,155.3063,154.9601,154.9996,3111.0
2024-09-06 14:05:00,156.69,156.69,156.52,156.65,1810.0,154.9799,154.9799,154.8117,154.9403,1810.0
2024-09-06 14:10:00,156.67,156.68,156.47,156.64,2500.0,154.9601,154.97,154.7623,154.9304,2500.0
2024-09-06 14:15:00,156.53,156.54,156.32,156.4,4654.0,154.8216,154.8315,154.6139,154.693,4654.0
2024-09-06 14:20:00,156.4,156.59,156.39,156.41,3238.0,154.693,154.881,154.6831,154.7029,3238.0
2024-09-06 14:25:00,156.41,156.52,156.39,156.52,3368.0,154.7029,154.8117,154.6831,154.8117,3368.0
2024-09-06 14:30:00,156.45,156.65,156.33,156.46,6730.0,154.7425,154.9403,154.6238,154.7524,6730.0
2024-09-06 14:35:00,156.46,156.5,156.31,156.4,4814.0,154.7524,154.7919,154.604,154.693,4814.0
2024-09-06 14:40:00,156.41,156.86,156.4,156.79,4794.0,154.7029,155.148,154.693,155.0788,4794.0
2024-09-06 14:45:00,156.79,157.03,156.67,157.03,5652.0,155.0788,155.3161,154.9601,155.3161,5652.0
2024-09-06 14:50:00,156.96,157.0,156.84,156.87,4194.0,155.2469,155.2865,155.1282,155.1579,4194.0
2024-09-06 14:55:00,156.81,156.89,156.62,156.72,16536.0,155.0986,155.1777,154.9106,155.0095,16536.0
2024-09-06 15:00:00,156.71,156.88,156.7,156.81,8926.0,154.9996,155.1678,154.9898,155.0986,8926.0
2024-09-06 15:05:00,156.8,157.12,156.8,156.98,8325.0,155.0887,155.4052,155.0887,155.2667,8325.0
2024-09-06 15:10:00,157.04,157.17,156.95,157.04,9089.0,155.326,155.4546,155.237,155.326,9089.0
2024-09-06 15:15:00,157.03,157.18,156.98,157.09,10453.0,155.3161,155.4645,155.2667,155.3755,10453.0
2024-09-06 15:20:00,157.09,157.17,156.95,156.98,10360.0,155.3755,155.4546,155.237,155.2667,10360.0
2024-09-06 15:25:00,157.04,157.51,157.04,157.31,9914.0,155.326,155.7909,155.326,155.5931,9914.0
2024-09-06 15:30:00,157.31,157.31,157.07,157.12,10748.0,155.5931,155.5931,155.3557,155.4052,10748.0
2024-09-06 15:35:00,157.12,157.16,156.69,156.72,14001.0,155.4052,155.4447,154.9799,155.0095,14001.0
2024-09-06 15:40:00,156.72,156.91,156.58,156.72,16308.0,155.0095,155.1975,154.8711,155.0095,16308.0
2024-09-06 15:45:00,156.74,157.43,156.62,157.43,23132.0,155.0293,155.7118,154.9106,155.7118,23132.0
2024-09-06 15:50:00,157.32,157.32,156.92,157.12,46600.0,155.603,155.603,155.2073,155.4052,46600.0
2024-09-06 15:55:00,157.04,157.08,156.45,156.51,156584.0,155.326,155.3656,154.7425,154.8018,156584.0
2024-09-09 09:30:00,158.32,160.82,158.32,160.51,26693.0,156.5921,159.0648,156.5921,158.7582,26693.0
2024-09-09 09:35:00,160.83,160.87,160.27,160.68,9868.0,159.0747,159.1142,158.5208,158.9263,9868.0
2024-09-09 09:40:00,160.69,160.88,159.93,160.02,25402.0,158.9362,159.1241,158.1845,158.2735,25402.0
2024-09-09 09:45:00,160.09,160.23,159.87,159.99,7435.0,158.3428,158.4812,158.1252,158.2438,7435.0
2024-09-09 09:50:00,159.75,159.99,159.61,159.94,4973.0,158.0065,158.2438,157.868,158.1944,4973.0
2024-09-09 09:55:00,159.94,160.05,159.66,159.84,18054.0,158.1944,158.3032,157.9174,158.0955,18054.0
2024-09-09 10:00:00,159.84,159.84,159.1,159.22,5999.0,158.0955,158.0955,157.3636,157.4822,5999.0
2024-09-09 10:05:00,159.15,159.41,159.14,159.41,2602.0,157.413,157.6702,157.4031,157.6702,2602.0
2024-09-09 10:10:00,159.3,159.82,159.3,159.82,8130.0,157.5614,158.0757,157.5614,158.0757,8130.0
2024-09-09 10:15:00,159.84,160.3,159.84,160.0,5014.0,158.0955,158.5505,158.0955,158.2537,5014.0
2024-09-09 10:20:00,159.94,160.1,159.63,159.72,6490.0,158.1944,158.3526,157.8878,157.9768,6490.0
2024-09-09 10:25:00,159.81,160.15,159.55,159.93,6367.0,158.0658,158.4021,157.8086,158.1845,6367.0
2024-09-09 10:30:00,159.86,159.92,159.43,159.45,5897.0,158.1153,158.1746,157.69,157.7097,5897.0
2024-09-09 10:35:00,159.5,159.5,158.96,158.99,5062.0,157.7592,157.7592,157.2251,157.2548,5062.0
2024-09-09 10:40:00,158.84,159.39,158.82,159.14,3117.0,157.1064,157.6504,157.0866,157.4031,3117.0
2024-09-09 10:45:00,159.4,159.43,159.21,159.43,2040.0,157.6603,157.69,157.4724,157.69,2040.0
2024-09-09 10:50:00,159.45,159.66,159.32,159.61,2200.0,157.7097,157.9174,157.5812,157.868,2200.0
2024-09-09 10:55:00,159.71,159.75,159.24,159.29,3284.0,157.9669,158.0065,157.502,157.5515,3284.0
2024-09-09 11:00:00,159.16,159.26,159.02,159.19,3824.0,157.4229,157.5218,157.2844,157.4526,3824.0
2024-09-09 11:05:00,159.32,159.57,159.0,159.51,4596.0,157.5812,157.8284,157.2646,157.7691,4596.0
2024-09-09 11:10:00,159.4,159.4,158.87,159.02,5218.0,157.6603,157.6603,157.1361,157.2844,5218.0
2024-09-09 11:15:00,158.99,159.36,158.99,159.36,1605.0,157.2548,157.6207,157.2548,157.6207,1605.0
2024-09-09 11:20:00,159.31,159.76,159.3,159.76,3366.0,157.5713,158.0164,157.5614,158.0164,3366.0
2024-09-09 11:25:00,159.65,159.9,159.59,159.81,2481.0,157.9076,158.1548,157.8482,158.0658,2481.0
2024-09-09 11:30:00,159.88,160.0,159.7,159.93,4413.0,158.135,158.2537,157.957,158.1845,4413.0
2024-09-09 11:35:00,159.98,160.0,159.76,159.97,2445.0,158.234,158.2537,158.0164,158.2241,2445.0
2024-09-09 11:40:00,159.99,160.07,159.88,159.92,1305.0,158.2438,158.323,158.135,158.1746,1305.0
2024-09-09 11:45:00,159.82,159.98,159.81,159.89,2719.0,158.0757,158.234,158.0658,158.1449,2719.0
2024-09-09 11:50:00,159.89,160.0,159.76,159.9,6727.0,158.1449,158.2537,158.0164,158.1548,6727.0
2024-09-09 11:55:00,159.97,160.21,159.97,160.11,4233.0,158.2241,158.4614,158.2241,158.3625,4233.0
2024-09-09 12:00:00,160.09,160.49,160.09,160.39,16786.0,158.3428,158.7384,158.3428,158.6395,16786.0
2024-09-09 12:05:00,160.3,160.44,160.19,160.19,4934.0,158.5505,158.6889,158.4417,158.4417,4934.0
2024-09-09 12:10:00,160.28,160.65,160.28,160.65,4516.0,158.5307,158.8966,158.5307,158.8966,4516.0
2024-09-09 12:15:00,160.63,160.93,160.55,160.8,8270.0,158.8769,159.1736,158.7977,159.045,8270.0
2024-09-09 12:20:00,160.81,161.04,160.81,161.04,4919.0,159.0549,159.2824,159.0549,159.2824,4919.0
2024-09-09 12:25:00,161.03,161.1,160.88,160.88,4945.0,159.2725,159.3417,159.1241,159.1241,4945.0
2024-09-09 12:30:00,160.82,161.17,160.82,161.17,4910.0,159.0648,159.411,159.0648,159.411,4910.0
2024-09-09 12:35:00,161.2,161.44,161.08,161.41,9682.0,159.4406,159.678,159.3219,159.6483,9682.0
2024-09-09 12:40:00,161.39,161.6,161.37,161.4,7541.0,159.6286,159.8363,159.6088,159.6385,7541.0
2024-09-09 12:45:00,161.4,161.51,161.35,161.5,3341.0,159.6385,159.7473,159.589,159.7374,3341.0
2024-09-09 12:50:00,161.53,161.77,161.47,161.67,4377.0,159.767,160.0044,159.7077,159.9055,4377.0
2024-09-09 12:55:00,161.67,161.75,161.47,161.62,5427.0,159.9055,159.9846,159.7077,159.8561,5427.0
2024-09-09 13:00:00,161.7,161.75,161.45,161.47,13726.0,159.9352,159.9846,159.6879,159.7077,13726.0
2024-09-09 13:05:00,161.56,161.62,161.44,161.55,7837.0,159.7967,159.8561,159.678,159.7868,7837.0
2024-09-09 13:10:00,161.53,161.58,161.42,161.51,4973.0,159.767,159.8165,159.6582,159.7473,4973.0
2024-09-09 13:15:00,161.53,161.53,161.43,161.48,8557.0,159.767,159.767,159.6681,159.7176,8557.0
2024-09-09 13:20:00,161.5,161.5,161.18,161.29,3587.0,159.7374,159.7374,159.4209,159.5297,3587.0
2024-09-09 13:25:00,161.21,161.31,161.11,161.13,6163.0,159.4505,159.5494,159.3516,159.3714,6163.0
2024-09-09 13:30:00,161.11,161.2,160.86,160.87,4936.0,159.3516,159.4406,159.1043,159.1142,4936.0
2024-09-09 13:35:00,160.98,161.15,160.87,161.11,4698.0,159.223,159.3912,159.1142,159.3516,4698.0
2024-09-09 13:40:00,161.15,161.15,160.34,160.34,2292.0,159.3912,159.3912,158.59,158.59,2292.0
2024-09-09 13:45:00,160.34,160.52,160.32,160.52,3528.0,158.59,158.7681,158.5702,158.7681,3528.0
2024-09-09 13:50:00,160.47,160.47,160.36,160.39,2328.0,158.7186,158.7186,158.6098,158.6395,2328.0
2024-09-09 13:55:00,160.35,160.35,160.0,160.05,6546.0,158.5999,158.5999,158.2537,158.3032,6546.0
2024-09-09 14:00:00,159.99,160.14,159.83,159.94,4608.0,158.2438,158.3922,158.0856,158.1944,4608.0
2024-09-09 14:05:00,159.94,160.02,159.81,159.86,3040.0,158.1944,158.2735,158.0658,158.1153,3040.0
2024-09-09 14:10:00,159.86,159.92,159.75,159.84,4168.0,158.1153,158.1746,158.0065,158.0955,4168.0
2024-09-09 14:15:00,159.85,160.0,159.76,160.0,3324.0,158.1054,158.2537,158.0164,158.2537,3324.0
2024-09-09 14:20:00,159.92,159.97,159.76,159.9,4857.0,158.1746,158.2241,158.0164,158.1548,4857.0
2024-09-09 14:25:00,159.9,159.9,159.68,159.69,5273.0,158.1548,158.1548,157.9372,157.9471,5273.0
2024-09-09 14:30:00,159.69,159.82,159.62,159.62,11146.0,157.9471,158.0757,157.8779,157.8779,11146.0
2024-09-09 14:35:00,159.7,159.7,159.26,159.28,6871.0,157.957,157.957,157.5218,157.5416,6871.0
2024-09-09 14:40:00,159.28,159.53,159.24,159.47,8070.0,157.5416,157.7889,157.502,157.7295,8070.0
2024-09-09 14:45:00,159.47,159.58,159.41,159.53,5320.0,157.7295,157.8383,157.6702,157.7889,5320.0
2024-09-09 14:50:00,159.59,159.7,159.53,159.58,5541.0,157.8482,157.957,157.7889,157.8383,5541.0
2024-09-09 14:55:00,159.58,159.69,159.51,159.59,3291.0,157.8383,157.9471,157.7691,157.8482,3291.0
2024-09-09 15:00:00,159.52,159.58,159.24,159.41,13846.0,157.779,157.8383,157.502,157.6702,13846.0
2024-09-09 15:05:00,159.37,159.49,159.35,159.45,4825.0,157.6306,157.7493,157.6108,157.7097,4825.0
2024-09-09 15:10:00,159.4,159.53,159.33,159.46,5459.0,157.6603,157.7889,157.591,157.7196,5459.0
2024-09-09 15:15:00,159.5,159.67,159.46,159.55,7882.0,157.7592,157.9273,157.7196,157.8086,7882.0
2024-09-09 15:20:00,159.52,159.56,159.23,159.5,8335.0,157.779,157.8185,157.4921,157.7592,8335.0
2024-09-09 15:25:00,159.5,159.88,159.46,159.88,18865.0,157.7592,158.135,157.7196,158.135,18865.0
2024-09-09 15:30:00,159.88,160.07,159.62,159.9,36162.0,158.135,158.323,157.8779,158.1548,36162.0
2024-09-09 15:35:00,159.88,160.1,159.67,160.0,11749.0,158.135,158.3526,157.9273,158.2537,11749.0
2024-09-09 15:40:00,160.16,160.36,160.05,160.31,18080.0,158.412,158.6098,158.3032,158.5604,18080.0
2024-09-09 15:45:00,160.33,160.33,159.99,160.14,12549.0,158.5801,158.5801,158.2438,158.3922,12549.0
2024-09-09 15:50:00,160.04,160.26,159.78,160.0,20924.0,158.2933,158.5109,158.0361,158.2537,20924.0
2024-09-09 15:55:00,160.1,160.34,159.88,160.31,96270.0,158.3526,158.59,158.135,158.5604,96270.0
2024-09-10 09:30:00,160.31,160.52,159.25,159.66,29284.0,158.5604,158.7681,157.5119,157.9174,29284.0
2024-09-10 09:35:00,159.55,159.68,159.16,159.38,2196.0,157.8086,157.9372,157.4229,157.6405,2196.0
2024-09-10 09:40:00,159.39,159.79,159.38,159.77,1989.0,157.6504,158.046,157.6405,158.0262,1989.0
2024-09-10 09:45:00,159.93,160.02,159.24,159.24,3698.0,158.1845,158.2735,157.502,157.502,3698.0
2024-09-10 09:50:00,159.11,159.56,158.82,159.56,2858.0,157.3734,157.8185,157.0866,157.8185,2858.0
2024-09-10 09:55:00,159.41,159.83,158.6,158.65,13636.0,157.6702,158.0856,156.869,156.9185,13636.0
2024-09-10 10:00:00,158.69,158.7,157.67,157.82,11509.0,156.958,156.9679,155.9492,156.0975,11509.0
2024-09-10 10:05:00,157.8,157.83,156.55,156.61,17865.0,156.0777,156.1074,154.8414,154.9007,17865.0
2024-09-10 10:10:00,156.54,156.61,154.08,154.3,58401.0,154.8315,154.9007,152.3983,152.6159,58401.0
2024-09-10 10:15:00,154.34,155.82,154.33,155.6,25773.0,152.6555,154.1194,152.6456,153.9018,25773.0
2024-09-10 10:20:00,155.56,155.62,155.24,155.56,7275.0,153.8622,153.9215,153.5457,153.8622,7275.0
2024-09-10 10:25:00,155.56,156.03,155.56,155.91,5193.0,153.8622,154.3271,153.8622,154.2084,5193.0
2024-09-10 10:30:00,155.91,156.08,155.5,155.76,12219.0,154.2084,154.3765,153.8028,154.06,12219.0
2024-09-10 10:35:00,155.8,155.96,155.6,155.71,24622.0,154.0996,154.2578,153.9018,154.0106,24622.0
2024-09-10 10:40:00,155.84,156.0,155.67,155.84,13074.0,154.1391,154.2974,153.971,154.1391,13074.0
2024-09-10 10:45:00,155.81,156.34,155.69,156.3,15830.0,154.1095,154.6337,153.9908,154.5941,15830.0
2024-09-10 10:50:00,156.3,156.3,155.72,156.17,15717.0,154.5941,154.5941,154.0204,154.4655,15717.0
2024-09-10 10:55:00,156.1,156.67,156.1,156.4,13414.0,154.3963,154.9601,154.3963,154.693,13414.0
2024-09-10 11:00:00,156.4,156.5,155.91,155.91,11275.0,154.693,154.7919,154.2084,154.2084,11275.0
2024-09-10 11:05:00,155.91,156.59,155.9,156.59,5850.0,154.2084,154.881,154.1985,154.881,5850.0
2024-09-10 11:10:00,156.67,157.16,156.67,156.98,7956.0,154.9601,155.4447,154.9601,155.2667,7956.0
2024-09-10 11:15:00,156.99,157.18,156.91,157.03,11274.0,155.2766,155.4645,155.1975,155.3161,11274.0
2024-09-10 11:20:00,156.93,157.04,156.55,156.85,6436.0,155.2172,155.326,154.8414,155.1381,6436.0
2024-09-10 11:25:00,156.85,157.09,156.55,156.55,7581.0,155.1381,155.3755,154.8414,154.8414,7581.0
2024-09-10 11:30:00,156.49,156.65,156.29,156.37,6063.0,154.782,154.9403,154.5842,154.6634,6063.0
2024-09-10 11:35:00,156.28,156.33,155.85,155.93,8423.0,154.5743,154.6238,154.149,154.2282,8423.0
2024-09-10 11:40:00,155.94,156.37,155.94,156.04,4588.0,154.238,154.6634,154.238,154.337,4588.0
2024-09-10 11:45:00,155.98,156.23,155.86,156.2,9144.0,154.2776,154.5249,154.1589,154.4952,9144.0
2024-09-10 11:50:00,155.95,156.01,155.65,155.86,5583.0,154.2479,154.3073,153.9512,154.1589,5583.0
2024-09-10 11:55:00,155.75,155.87,155.29,155.42,12709.0,154.0501,154.1688,153.5951,153.7237,12709.0
2024-09-10 12:00:00,155.31,155.44,155.21,155.31,6051.0,153.6149,153.7435,153.516,153.6149,6051.0
2024-09-10 12:05:00,155.44,155.66,155.43,155.64,3149.0,153.7435,153.9611,153.7336,153.9413,3149.0
2024-09-10 12:10:00,155.55,155.74,155.55,155.64,6528.0,153.8523,154.0402,153.8523,153.9413,6528.0
2024-09-10 12:15:00,155.64,155.86,155.49,155.83,3924.0,153.9413,154.1589,153.793,154.1292,3924.0
2024-09-10 12:20:00,155.79,156.23,155.79,156.11,3758.0,154.0897,154.5249,154.0897,154.4062,3758.0
2024-09-10 12:25:00,156.11,156.23,156.02,156.05,68527.0,154.4062,154.5249,154.3172,154.3468,68527.0
2024-09-10 12:30:00,156.08,156.08,155.82,156.08,5674.0,154.3765,154.3765,154.1194,154.3765,5674.0
2024-09-10 12:35:00,156.08,156.16,156.0,156.13,3020.0,154.3765,154.4556,154.2974,154.426,3020.0
2024-09-10 12:40:00,156.15,156.17,156.01,156.15,7933.0,154.4458,154.4655,154.3073,154.4458,7933.0
2024-09-10 12:45:00,156.1,156.1,155.94,156.03,4833.0,154.3963,154.3963,154.238,154.3271,4833.0
2024-09-10 12:50:00,156.02,156.17,156.0,156.01,29256.0,154.3172,154.4655,154.2974,154.3073,29256.0
2024-09-10 12:55:00,156.01,156.09,155.69,155.72,10816.0,154.3073,154.3864,153.9908,154.0204,10816.0
2024-09-10 13:00:00,155.72,155.84,155.59,155.74,1922.0,154.0204,154.1391,153.8919,154.0402,1922.0
2024-09-10 13:05:00,155.87,156.16,155.78,156.02,9463.0,154.1688,154.4556,154.0798,154.3172,9463.0
2024-09-10 13:10:00,156.03,156.19,156.02,156.12,9002.0,154.3271,154.4853,154.3172,154.4161,9002.0
2024-09-10 13:15:00,156.13,156.24,156.1,156.18,4131.0,154.426,154.5348,154.3963,154.4754,4131.0
2024-09-10 13:20:00,156.18,156.26,156.0,156.25,10639.0,154.4754,154.5546,154.2974,154.5447,10639.0
2024-09-10 13:25:00,156.21,156.26,156.1,156.13,5857.0,154.5051,154.5546,154.3963,154.426,5857.0
2024-09-10 13:30:00,156.19,156.24,156.12,156.22,12130.0,154.4853,154.5348,154.4161,154.515,12130.0
2024-09-10 13:35:00,156.22,156.22,156.14,156.2,8311.0,154.515,154.515,154.4359,154.4952,8311.0
2024-09-10 13:40:00,156.2,156.22,156.11,156.17,11321.0,154.4952,154.515,154.4062,154.4655,11321.0
2024-09-10 13:45:00,156.2,156.21,156.07,156.07,17789.0,154.4952,154.5051,154.3666,154.3666,17789.0
2024-09-10 13:50:00,156.08,156.21,156.01,156.03,18301.0,154.3765,154.5051,154.3073,154.3271,18301.0
2024-09-10 13:55:00,156.11,156.17,155.89,156.17,10855.0,154.4062,154.4655,154.1886,154.4655,10855.0
2024-09-10 14:00:00,156.14,156.19,156.09,156.17,7108.0,154.4359,154.4853,154.3864,154.4655,7108.0
2024-09-10 14:05:00,156.15,156.19,156.09,156.13,8431.0,154.4458,154.4853,154.3864,154.426,8431.0
2024-09-10 14:10:00,156.13,156.18,156.05,156.15,13713.0,154.426,154.4754,154.3468,154.4458,13713.0
2024-09-10 14:15:00,156.17,156.56,156.11,156.51,61457.0,154.4655,154.8513,154.4062,154.8018,61457.0
2024-09-10 14:20:00,156.5,156.93,156.45,156.87,10275.0,154.7919,155.2172,154.7425,155.1579,10275.0
2024-09-10 14:25:00,156.93,157.39,156.93,157.39,6833.0,155.2172,155.6722,155.2172,155.6722,6833.0
2024-09-10 14:30:00,157.39,157.84,157.38,157.83,7122.0,155.6722,156.1173,155.6623,156.1074,7122.0
2024-09-10 14:35:00,157.93,158.15,157.8,158.14,4984.0,156.2063,156.4239,156.0777,156.414,4984.0
2024-09-10 14:40:00,158.06,158.15,157.49,157.62,19752.0,156.3349,156.4239,155.7711,155.8997,19752.0
2024-09-10 14:45:00,157.67,157.92,157.67,157.91,7425.0,155.9492,156.1964,155.9492,156.1865,7425.0
2024-09-10 14:50:00,157.87,157.9,157.68,157.68,5176.0,156.147,156.1767,155.9591,155.9591,5176.0
2024-09-10 14:55:00,157.68,157.73,157.6,157.71,7134.0,155.9591,156.0085,155.8799,155.9887,7134.0
2024-09-10 15:00:00,157.65,157.87,157.46,157.46,12893.0,155.9294,156.147,155.7415,155.7415,12893.0
2024-09-10 15:05:00,157.46,157.72,157.45,157.56,18754.0,155.7415,155.9986,155.7316,155.8404,18754.0
2024-09-10 15:10:00,157.5,157.52,157.39,157.5,6831.0,155.781,155.8008,155.6722,155.781,6831.0
2024-09-10 15:15:00,157.5,158.14,157.5,158.03,10884.0,155.781,156.414,155.781,156.3052,10884.0
2024-09-10 15:20:00,158.12,158.23,157.82,157.85,16539.0,156.3943,156.5031,156.0975,156.1272,16539.0
2024-09-10 15:25:00,157.82,157.9,157.66,157.73,14765.0,156.0975,156.1767,155.9393,156.0085,14765.0
2024-09-10 15:30:00,157.72,157.9,157.61,157.83,13509.0,155.9986,156.1767,155.8898,156.1074,13509.0
2024-09-10 15:35:00,157.89,157.89,157.17,157.21,20775.0,156.1668,156.1668,155.4546,155.4942,20775.0
2024-09-10 15:40:00,157.25,157.31,157.0,157.23,24703.0,155.5337,155.5931,155.2865,155.514,24703.0
2024-09-10 15:45:00,157.25,157.74,157.25,157.57,46196.0,155.5337,156.0184,155.5337,155.8503,46196.0
2024-09-10 15:50:00,157.67,158.12,157.63,158.11,46362.0,155.9492,156.3943,155.9096,156.3844,46362.0
2024-09-10 15:55:00,158.14,158.46,157.9,158.33,177603.0,156.414,156.7305,156.1767,156.602,177603.0
2024-09-11 09:30:00,158.38,158.59,156.62,156.62,14437.0,156.6514,156.8591,154.9106,154.9106,14437.0
2024-09-11 09:35:00,156.67,157.35,156.5,156.5,6450.0,154.9601,155.6327,154.7919,154.7919,6450.0
2024-09-11 09:40:00,156.4,157.03,156.36,156.66,4071.0,154.693,155.3161,154.6535,154.9502,4071.0
2024-09-11 09:45:00,156.65,157.2,156.39,157.2,8605.0,154.9403,155.4843,154.6831,155.4843,8605.0
2024-09-11 09:50:00,156.73,157.0,156.43,156.43,6231.0,155.0194,155.2865,154.7227,154.7227,6231.0
2024-09-11 09:55:00,156.42,156.77,156.17,156.77,20100.0,154.7128,155.059,154.4655,155.059,20100.0
2024-09-11 10:00:00,156.75,157.13,156.01,156.94,21584.0,155.0392,155.4151,154.3073,155.2271,21584.0
2024-09-11 10:05:00,156.78,157.03,156.54,156.88,6399.0,155.0689,155.3161,154.8315,155.1678,6399.0
2024-09-11 10:10:00,156.88,157.29,156.47,156.96,20503.0,155.1678,155.5733,154.7623,155.2469,20503.0
2024-09-11 10:15:00,156.97,157.49,156.84,157.36,3266.0,155.2568,155.7711,155.1282,155.6425,3266.0
2024-09-11 10:20:00,157.13,157.43,156.97,157.41,3807.0,155.4151,155.7118,155.2568,155.692,3807.0
2024-09-11 10:25:00,157.03,157.58,156.93,157.35,10960.0,155.3161,155.8601,155.2172,155.6327,10960.0
2024-09-11 10:30:00,157.0,157.06,156.41,156.51,4919.0,155.2865,155.3458,154.7029,154.8018,4919.0
2024-09-11 10:35:00,156.51,156.75,156.39,156.74,3080.0,154.8018,155.0392,154.6831,155.0293,3080.0
2024-09-11 10:40:00,156.61,156.79,156.43,156.56,6673.0,154.9007,155.0788,154.7227,154.8513,6673.0
2024-09-11 10:45:00,156.56,156.57,156.25,156.43,9432.0,154.8513,154.8612,154.5447,154.7227,9432.0
2024-09-11 10:50:00,156.39,156.55,156.23,156.36,15538.0,154.6831,154.8414,154.5249,154.6535,15538.0
2024-09-11 10:55:00,156.38,157.14,156.38,157.07,3025.0,154.6732,155.4249,154.6732,155.3557,3025.0
2024-09-11 11:00:00,157.06,157.07,156.86,156.96,4444.0,155.3458,155.3557,155.148,155.2469,4444.0
2024-09-11 11:05:00,157.1,157.58,157.1,157.25,6077.0,155.3854,155.8601,155.3854,155.5337,6077.0
2024-09-11 11:10:00,157.32,158.48,157.25,158.45,5913.0,155.603,156.7503,155.5337,156.7207,5913.0
2024-09-11 11:15:00,158.29,158.36,158.06,158.22,4848.0,156.5624,156.6316,156.3349,156.4932,4848.0
2024-09-11 11:20:00,158.09,158.11,157.87,158.08,6752.0,156.3646,156.3844,156.147,156.3547,6752.0
2024-09-11 11:25:00,158.12,158.38,158.09,158.26,5148.0,156.3943,156.6514,156.3646,156.5327,5148.0
2024-09-11 11:30:00,158.4,158.58,158.26,158.5,5619.0,156.6712,156.8492,156.5327,156.7701,5619.0
2024-09-11 11:35:00,158.39,159.08,158.39,159.08,4516.0,156.6613,157.3438,156.6613,157.3438,4516.0
2024-09-11 11:40:00,158.95,159.9,158.95,159.9,11346.0,157.2152,158.1548,157.2152,158.1548,11346.0
2024-09-11 11:45:00,159.99,160.45,159.8,159.97,16453.0,158.2438,158.6988,158.0559,158.2241,16453.0
2024-09-11 11:50:00,160.0,160.0,159.42,159.42,5087.0,158.2537,158.2537,157.6801,157.6801,5087.0
2024-09-11 11:55:00,159.41,159.45,158.79,159.15,7292.0,157.6702,157.7097,157.0569,157.413,7292.0
2024-09-11 12:00:00,159.15,159.99,159.14,159.99,4265.0,157.413,158.2438,157.4031,158.2438,4265.0
2024-09-11 12:05:00,159.87,160.01,159.48,159.48,6645.0,158.1252,158.2636,157.7394,157.7394,6645.0
2024-09-11 12:10:00,159.49,159.58,159.31,159.58,4369.0,157.7493,157.8383,157.5713,157.8383,4369.0
2024-09-11 12:15:00,159.58,159.58,159.29,159.47,3465.0,157.8383,157.8383,157.5515,157.7295,3465.0
2024-09-11 12:20:00,159.64,160.06,159.62,160.06,6595.0,157.8977,158.3131,157.8779,158.3131,6595.0
2024-09-11 12:25:00,159.9,160.09,159.9,160.07,2599.0,158.1548,158.3428,158.1548,158.323,2599.0
2024-09-11 12:30:00,160.13,160.26,159.76,159.9,10957.0,158.3823,158.5109,158.0164,158.1548,10957.0
2024-09-11 12:35:00,159.82,159.97,159.6,159.86,2154.0,158.0757,158.2241,157.8581,158.1153,2154.0
2024-09-11 12:40:00,159.91,159.91,159.5,159.58,5243.0,158.1647,158.1647,157.7592,157.8383,5243.0
2024-09-11 12:45:00,159.56,159.7,159.33,159.33,3496.0,157.8185,157.957,157.591,157.591,3496.0
2024-09-11 12:50:00,159.37,160.01,159.37,160.0,7794.0,157.6306,158.2636,157.6306,158.2537,7794.0
2024-09-11 12:55:00,159.92,160.1,159.71,160.1,2382.0,158.1746,158.3526,157.9669,158.3526,2382.0
2024-09-11 13:00:00,160.1,160.29,160.04,160.18,6779.0,158.3526,158.5406,158.2933,158.4318,6779.0
2024-09-11 13:05:00,160.18,160.59,160.07,160.5,11307.0,158.4318,158.8373,158.323,158.7483,11307.0
2024-09-11 13:10:00,160.5,160.9,160.49,160.85,4919.0,158.7483,159.1439,158.7384,159.0945,4919.0
2024-09-11 13:15:00,160.77,161.37,160.71,161.26,15456.0,159.0153,159.6088,158.956,159.5,15456.0
2024-09-11 13:20:00,161.18,161.25,160.97,161.17,4953.0,159.4209,159.4901,159.2131,159.411,4953.0
2024-09-11 13:25:00,161.2,161.45,161.18,161.36,4569.0,159.4406,159.6879,159.4209,159.5989,4569.0
2024-09-11 13:30:00,161.39,161.7,161.39,161.58,16031.0,159.6286,159.9352,159.6286,159.8165,16031.0
2024-09-11 13:35:00,161.6,161.69,161.43,161.43,3040.0,159.8363,159.9253,159.6681,159.6681,3040.0
2024-09-11 13:40:00,161.66,161.75,161.52,161.62,3342.0,159.8956,159.9846,159.7571,159.8561,3342.0
2024-09-11 13:45:00,161.71,161.98,161.55,161.97,4357.0,159.9451,160.2121,159.7868,160.2022,4357.0
2024-09-11 13:50:00,161.96,162.0,161.58,161.58,11685.0,160.1923,160.2319,159.8165,159.8165,11685.0
2024-09-11 13:55:00,161.47,161.63,161.41,161.52,37315.0,159.7077,159.8659,159.6483,159.7571,37315.0
2024-09-11 14:00:00,161.52,161.91,161.51,161.84,2988.0,159.7571,160.1429,159.7473,160.0737,2988.0
2024-09-11 14:05:00,161.83,162.12,161.72,162.0,11118.0,160.0638,160.3506,159.955,160.2319,11118.0
2024-09-11 14:10:00,162.11,162.11,161.82,162.0,2909.0,160.3407,160.3407,160.0539,160.2319,2909.0
2024-09-11 14:15:00,161.82,161.94,161.62,161.88,5688.0,160.0539,160.1726,159.8561,160.1132,5688.0
2024-09-11 14:20:00,161.84,161.95,161.75,161.95,1940.0,160.0737,160.1825,159.9846,160.1825,1940.0
2024-09-11 14:25:00,161.89,162.26,161.89,162.11,2725.0,160.1231,160.4891,160.1231,160.3407,2725.0
2024-09-11 14:30:00,162.15,162.49,162.08,162.48,3515.0,160.3803,160.7166,160.311,160.7067,3515.0
2024-09-11 14:35:00,162.34,162.58,162.25,162.38,8096.0,160.5682,160.8056,160.4792,160.6078,8096.0
2024-09-11 14:40:00,162.57,162.85,162.54,162.65,5474.0,160.7957,161.0726,160.766,160.8748,5474.0
2024-09-11 14:45:00,162.63,162.74,162.29,162.58,11085.0,160.855,160.9638,160.5187,160.8056,11085.0
2024-09-11 14:50:00,162.51,162.51,162.0,162.05,6844.0,160.7363,160.7363,160.2319,160.2814,6844.0
2024-09-11 14:55:00,162.15,162.36,162.04,162.34,3513.0,160.3803,160.588,160.2715,160.5682,3513.0
2024-09-11 15:00:00,162.34,162.42,161.78,161.79,9247.0,160.5682,160.6473,160.0143,160.0242,9247.0
2024-09-11 15:05:00,161.83,162.08,161.83,162.02,3888.0,160.0638,160.311,160.0638,160.2517,3888.0
2024-09-11 15:10:00,161.94,162.12,161.86,162.04,4726.0,160.1726,160.3506,160.0934,160.2715,4726.0
2024-09-11 15:15:00,162.12,162.27,161.98,162.16,6071.0,160.3506,160.499,160.2121,160.3902,6071.0
2024-09-11 15:20:00,162.17,162.36,162.03,162.33,4552.0,160.4001,160.588,160.2616,160.5583,4552.0
2024-09-11 15:25:00,162.23,162.65,162.22,162.56,6813.0,160.4594,160.8748,160.4495,160.7858,6813.0
2024-09-11 15:30:00,162.56,162.6,162.12,162.32,9139.0,160.7858,160.8254,160.3506,160.5484,9139.0
2024-09-11 15:35:00,162.42,162.42,162.17,162.18,6469.0,160.6473,160.6473,160.4001,160.4099,6469.0
2024-09-11 15:40:00,162.22,162.29,161.77,162.02,15388.0,160.4495,160.5187,160.0044,160.2517,15388.0
2024-09-11 15:45:00,162.02,162.22,161.93,162.14,11587.0,160.2517,160.4495,160.1627,160.3704,11587.0
2024-09-11 15:50:00,162.23,162.23,161.68,162.09,33141.0,160.4594,160.4594,159.9154,160.3209,33141.0
2024-09-11 15:55:00,162.09,162.34,161.92,162.12,146137.0,160.3209,160.5682,160.1528,160.3506,146137.0
2024-09-12 09:30:00,164.85,165.96,163.49,164.53,92630.0,163.0508,164.1487,161.7056,162.7343,92630.0
2024-09-12 09:35:00,164.72,165.4,163.85,164.43,25031.0,162.9222,163.5948,162.0617,162.6354,25031.0
2024-09-12 09:40:00,164.54,165.75,164.4,165.11,23169.0,162.7442,163.941,162.6057,163.308,23169.0
2024-09-12 09:45:00,165.19,165.21,163.07,163.07,22464.0,163.3871,163.4069,161.2902,161.2902,22464.0
2024-09-12 09:50:00,163.07,163.6,162.61,163.31,15375.0,161.2902,161.8144,160.8352,161.5276,15375.0
2024-09-12 09:55:00,163.13,163.17,162.48,162.83,14819.0,161.3496,161.3891,160.7067,161.0528,14819.0
2024-09-12 10:00:00,162.89,163.96,162.89,163.62,20178.0,161.1122,162.1705,161.1122,161.8342,20178.0
2024-09-12 10:05:00,163.6,163.7,163.3,163.37,10487.0,161.8144,161.9134,161.5177,161.587,10487.0
2024-09-12 10:10:00,163.37,164.43,163.25,164.25,12929.0,161.587,162.6354,161.4683,162.4573,12929.0
2024-09-12 10:15:00,164.24,164.85,164.23,164.84,6568.0,162.4475,163.0508,162.4376,163.0409,6568.0
2024-09-12 10:20:00,164.71,165.4,164.61,165.25,18343.0,162.9123,163.5948,162.8134,163.4464,18343.0
2024-09-12 10:25:00,165.25,165.72,165.19,165.62,29209.0,163.4464,163.9113,163.3871,163.8124,29209.0
2024-09-12 10:30:00,165.75,166.06,165.54,166.06,18258.0,163.941,164.2476,163.7333,164.2476,18258.0
2024-09-12 10:35:00,166.0,166.3,165.67,166.28,13329.0,164.1882,164.485,163.8619,164.4652,13329.0
2024-09-12 10:40:00,166.17,166.88,166.1,166.35,17921.0,164.3564,165.0586,164.2872,164.5344,17921.0
2024-09-12 10:45:00,166.3,166.42,166.21,166.39,5987.0,164.485,164.6037,164.396,164.574,5987.0
2024-09-12 10:50:00,166.32,166.36,165.94,166.03,5144.0,164.5048,164.5443,164.1289,164.2179,5144.0
2024-09-12 10:55:00,166.21,166.43,165.81,165.81,6903.0,164.396,164.6136,164.0003,164.0003,6903.0
2024-09-12 11:00:00,165.92,166.35,165.73,166.27,12044.0,164.1091,164.5344,163.9212,164.4553,12044.0
2024-09-12 11:05:00,166.35,166.35,165.85,166.11,10996.0,164.5344,164.5344,164.0399,164.297,10996.0
2024-09-12 11:10:00,165.95,166.25,165.8,166.08,7516.0,164.1388,164.4355,163.9904,164.2674,7516.0
2024-09-12 11:15:00,166.09,166.26,165.84,166.21,8742.0,164.2773,164.4454,164.03,164.396,8742.0
2024-09-12 11:20:00,166.09,166.13,165.82,165.85,8191.0,164.2773,164.3168,164.0102,164.0399,8191.0
2024-09-12 11:25:00,165.9,165.9,165.49,165.49,9119.0,164.0893,164.0893,163.6838,163.6838,9119.0
2024-09-12 11:30:00,165.57,165.99,165.47,165.7,9925.0,163.7629,164.1784,163.664,163.8915,9925.0
2024-09-12 11:35:00,165.72,165.83,165.55,165.55,5381.0,163.9113,164.0201,163.7432,163.7432,5381.0
2024-09-12 11:40:00,165.59,165.81,165.44,165.44,14996.0,163.7827,164.0003,163.6344,163.6344,14996.0
2024-09-12 11:45:00,165.51,165.51,165.09,165.09,6660.0,163.7036,163.7036,163.2882,163.2882,6660.0
2024-09-12 11:50:00,165.13,165.68,165.13,165.59,39649.0,163.3277,163.8717,163.3277,163.7827,39649.0
2024-09-12 11:55:00,165.63,165.8,165.46,165.51,24253.0,163.8223,163.9904,163.6541,163.7036,24253.0
2024-09-12 12:00:00,165.53,165.84,165.13,165.24,12266.0,163.7234,164.03,163.3277,163.4365,12266.0
2024-09-12 12:05:00,165.1,165.19,164.85,164.86,7458.0,163.2981,163.3871,163.0508,163.0607,7458.0
2024-09-12 12:10:00,164.77,165.02,164.74,165.02,4380.0,162.9717,163.2189,162.942,163.2189,4380.0
2024-09-12 12:15:00,164.98,165.28,164.8,164.89,14684.0,163.1794,163.4761,163.0013,163.0904,14684.0
2024-09-12 12:20:00,164.88,165.22,164.8,164.87,11311.0,163.0805,163.4168,163.0013,163.0706,11311.0
2024-09-12 12:25:00,164.9,164.97,164.67,164.71,5958.0,163.1003,163.1695,162.8728,162.9123,5958.0
2024-09-12 12:30:00,164.71,164.71,164.29,164.37,7850.0,162.9123,162.9123,162.4969,162.576,7850.0
2024-09-12 12:35:00,164.36,164.46,164.25,164.26,5243.0,162.5661,162.6651,162.4573,162.4672,5243.0
2024-09-12 12:40:00,164.24,164.59,164.24,164.59,2015.0,162.4475,162.7936,162.4475,162.7936,2015.0
2024-09-12 12:45:00,164.46,164.75,164.46,164.75,5915.0,162.6651,162.9519,162.6651,162.9519,5915.0
2024-09-12 12:50:00,164.77,165.51,164.64,165.51,11915.0,162.9717,163.7036,162.8431,163.7036,11915.0
2024-09-12 12:55:00,165.43,165.43,165.26,165.43,5645.0,163.6245,163.6245,163.4563,163.6245,5645.0
2024-09-12 13:00:00,165.44,165.51,165.31,165.5,9400.0,163.6344,163.7036,163.5058,163.6937,9400.0
2024-09-12 13:05:00,165.55,165.57,165.07,165.07,11274.0,163.7432,163.7629,163.2684,163.2684,11274.0
2024-09-12 13:10:00,165.1,165.31,165.04,165.3,2577.0,163.2981,163.5058,163.2387,163.4959,2577.0
2024-09-12 13:15:00,165.19,165.31,164.89,165.01,8180.0,163.3871,163.5058,163.0904,163.2091,8180.0
2024-09-12 13:20:00,165.0,165.21,164.91,165.18,9907.0,163.1992,163.4069,163.1101,163.3772,9907.0
2024-09-12 13:25:00,165.08,165.28,164.95,165.05,5351.0,163.2783,163.4761,163.1497,163.2486,5351.0
2024-09-12 13:30:00,165.04,165.12,165.0,165.01,2236.0,163.2387,163.3179,163.1992,163.2091,2236.0
2024-09-12 13:35:00,165.1,165.3,165.04,165.28,8526.0,163.2981,163.4959,163.2387,163.4761,8526.0
2024-09-12 13:40:00,165.28,165.46,165.17,165.46,7412.0,163.4761,163.6541,163.3673,163.6541,7412.0
2024-09-12 13:45:00,165.47,165.61,165.42,165.52,7285.0,163.664,163.8025,163.6146,163.7135,7285.0
2024-09-12 13:50:00,165.52,165.57,165.38,165.41,5565.0,163.7135,163.7629,163.575,163.6047,5565.0
2024-09-12 13:55:00,165.46,165.62,165.4,165.41,12370.0,163.6541,163.8124,163.5948,163.6047,12370.0
2024-09-12 14:00:00,165.51,165.64,165.42,165.5,17208.0,163.7036,163.8322,163.6146,163.6937,17208.0
2024-09-12 14:05:00,165.48,165.55,165.18,165.27,9793.0,163.6739,163.7432,163.3772,163.4662,9793.0
2024-09-12 14:10:00,165.26,165.45,165.26,165.45,4283.0,163.4563,163.6443,163.4563,163.6443,4283.0
2024-09-12 14:15:00,165.4,165.41,165.22,165.22,3531.0,163.5948,163.6047,163.4168,163.4168,3531.0
2024-09-12 14:20:00,165.29,165.53,165.29,165.52,12067.0,163.486,163.7234,163.486,163.7135,12067.0
2024-09-12 14:25:00,165.54,165.97,165.51,165.75,21162.0,163.7333,164.1586,163.7036,163.941,21162.0
2024-09-12 14:30:00,165.82,166.1,165.64,166.1,8851.0,164.0102,164.2872,163.8322,164.2872,8851.0
2024-09-12 14:35:00,166.11,166.22,166.05,166.12,5775.0,164.297,164.4058,164.2377,164.3069,5775.0
2024-09-12 14:40:00,166.07,166.11,166.0,166.07,4047.0,164.2575,164.297,164.1882,164.2575,4047.0
2024-09-12 14:45:00,166.07,166.38,166.01,166.09,12655.0,164.2575,164.5641,164.1981,164.2773,12655.0
2024-09-12 14:50:00,166.09,166.15,165.09,165.23,16324.0,164.2773,164.3366,163.2882,163.4267,16324.0
2024-09-12 14:55:00,165.37,165.5,164.92,165.45,23485.0,163.5651,163.6937,163.12,163.6443,23485.0
2024-09-12 15:00:00,165.45,165.56,165.26,165.36,9268.0,163.6443,163.7531,163.4563,163.5552,9268.0
2024-09-12 15:05:00,165.35,165.51,165.24,165.51,10751.0,163.5453,163.7036,163.4365,163.7036,10751.0
2024-09-12 15:10:00,165.37,165.53,165.21,165.35,7549.0,163.5651,163.7234,163.4069,163.5453,7549.0
2024-09-12 15:15:00,165.35,165.38,164.98,165.22,11522.0,163.5453,163.575,163.1794,163.4168,11522.0
2024-09-12 15:20:00,165.29,165.42,165.11,165.13,6792.0,163.486,163.6146,163.308,163.3277,6792.0
2024-09-12 15:25:00,165.13,165.17,164.98,165.11,12216.0,163.3277,163.3673,163.1794,163.308,12216.0
2024-09-12 15:30:00,165.11,165.42,165.05,165.17,7476.0,163.308,163.6146,163.2486,163.3673,7476.0
2024-09-12 15:35:00,165.26,165.51,165.25,165.47,13706.0,163.4563,163.7036,163.4464,163.664,13706.0
2024-09-12 15:40:00,165.42,165.77,165.37,165.58,10356.0,163.6146,163.9608,163.5651,163.7728,10356.0
2024-09-12 15:45:00,165.57,165.61,165.17,165.25,13993.0,163.7629,163.8025,163.3673,163.4464,13993.0
2024-09-12 15:50:00,165.19,165.45,165.04,165.07,29334.0,163.3871,163.6443,163.2387,163.2684,29334.0
2024-09-12 15:55:00,165.14,165.82,165.07,165.57,113172.0,163.3376,164.0102,163.2684,163.7629,113172.0
2024-09-13 09:30:00,166.46,166.46,165.7,165.92,24915.0,164.6432,164.6432,163.8915,164.1091,24915.0
2024-09-13 09:35:00,165.91,166.65,165.91,166.41,8681.0,164.0992,164.8312,164.0992,164.5938,8681.0
2024-09-13 09:40:00,166.18,166.36,166.05,166.35,1768.0,164.3663,164.5443,164.2377,164.5344,1768.0
2024-09-13 09:45:00,166.36,167.0,166.36,166.63,7052.0,164.5443,165.1773,164.5443,164.8114,7052.0
2024-09-13 09:50:00,166.97,167.26,166.58,167.05,11398.0,165.1477,165.4345,164.7619,165.2268,11398.0
2024-09-13 09:55:00,167.2,167.3,166.89,166.9,6684.0,165.3752,165.4741,165.0685,165.0784,6684.0
2024-09-13 10:00:00,167.25,167.4,166.6,167.29,5232.0,165.4246,165.573,164.7817,165.4642,5232.0
2024-09-13 10:05:00,167.22,167.56,167.01,167.35,8638.0,165.3949,165.7312,165.1872,165.5235,8638.0
2024-09-13 10:10:00,167.36,168.0,167.35,167.89,21530.0,165.5334,166.1664,165.5235,166.0576,21530.0
2024-09-13 10:15:00,167.82,168.15,167.81,168.14,7167.0,165.9884,166.3148,165.9785,166.3049,7167.0
2024-09-13 10:20:00,168.16,168.44,168.02,168.44,8225.0,166.3247,166.6016,166.1862,166.6016,8225.0
2024-09-13 10:25:00,168.41,168.44,168.04,168.27,11157.0,166.5719,166.6016,166.206,166.4335,11157.0
2024-09-13 10:30:00,168.29,168.29,168.02,168.21,9416.0,166.4533,166.4533,166.1862,166.3741,9416.0
2024-09-13 10:35:00,168.11,168.59,167.87,168.59,12619.0,166.2752,166.75,166.0378,166.75,12619.0
2024-09-13 10:40:00,168.62,168.85,168.39,168.82,9096.0,166.7797,167.0071,166.5522,166.9775,9096.0
2024-09-13 10:45:00,168.75,168.83,168.48,168.66,6469.0,166.9082,166.9874,166.6412,166.8192,6469.0
2024-09-13 10:50:00,168.5,168.67,168.36,168.56,7745.0,166.661,166.8291,166.5225,166.7203,7745.0
2024-09-13 10:55:00,168.59,168.75,168.44,168.55,10898.0,166.75,166.9082,166.6016,166.7104,10898.0
2024-09-13 11:00:00,168.64,168.7,168.43,168.57,1666.0,166.7994,166.8588,166.5917,166.7302,1666.0
2024-09-13 11:05:00,168.6,168.84,168.56,168.75,10288.0,166.7599,166.9973,166.7203,166.9082,10288.0
2024-09-13 11:10:00,168.71,168.83,168.63,168.64,2000.0,166.8687,166.9874,166.7895,166.7994,2000.0
2024-09-13 11:15:00,168.63,168.72,168.46,168.71,4020.0,166.7895,166.8786,166.6214,166.8687,4020.0
2024-09-13 11:20:00,168.68,168.7,168.38,168.49,3559.0,166.839,166.8588,166.5423,166.6511,3559.0
2024-09-13 11:25:00,168.66,168.99,168.57,168.57,10640.0,166.8192,167.1456,166.7302,166.7302,10640.0
2024-09-13 11:30:00,168.64,169.12,168.63,168.92,19500.0,166.7994,167.2742,166.7895,167.0764,19500.0
2024-09-13 11:35:00,168.77,169.09,168.73,169.01,6982.0,166.928,167.2445,166.8885,167.1654,6982.0
2024-09-13 11:40:00,169.2,169.52,169.03,169.03,10190.0,167.3533,167.6698,167.1852,167.1852,10190.0
2024-09-13 11:45:00,169.29,169.3,169.19,169.27,2510.0,167.4423,167.4522,167.3434,167.4226,2510.0
2024-09-13 11:50:00,169.19,169.19,169.0,169.08,4882.0,167.3434,167.3434,167.1555,167.2346,4882.0
2024-09-13 11:55:00,169.12,169.19,168.98,169.0,5760.0,167.2742,167.3434,167.1357,167.1555,5760.0
2024-09-13 12:00:00,169.0,169.15,168.92,168.94,5087.0,167.1555,167.3039,167.0764,167.0962,5087.0
2024-09-13 12:05:00,169.0,169.1,168.81,168.93,5370.0,167.1555,167.2544,166.9676,167.0863,5370.0
2024-09-13 12:10:00,168.94,169.02,168.68,168.87,9357.0,167.0962,167.1753,166.839,167.0269,9357.0
2024-09-13 12:15:00,168.77,169.03,168.69,169.03,4586.0,166.928,167.1852,166.8489,167.1852,4586.0
2024-09-13 12:20:00,169.02,169.04,168.72,168.9,6014.0,167.1753,167.1951,166.8786,167.0566,6014.0
2024-09-13 12:25:00,168.97,168.97,168.52,168.61,9219.0,167.1258,167.1258,166.6807,166.7698,9219.0
2024-09-13 12:30:00,168.6,168.64,168.22,168.41,5738.0,166.7599,166.7994,166.384,166.5719,5738.0
2024-09-13 12:35:00,168.28,168.38,168.27,168.31,3591.0,166.4434,166.5423,166.4335,166.473,3591.0
2024-09-13 12:40:00,168.24,168.4,168.06,168.27,3415.0,166.4038,166.5621,166.2258,166.4335,3415.0
2024-09-13 12:45:00,168.33,168.43,168.18,168.42,4586.0,166.4928,166.5917,166.3445,166.5818,4586.0
2024-09-13 12:50:00,168.44,169.02,168.41,169.02,4640.0,166.6016,167.1753,166.5719,167.1753,4640.0
2024-09-13 12:55:00,168.95,169.05,168.7,168.96,2693.0,167.1061,167.205,166.8588,167.1159,2693.0
2024-09-13 13:00:00,168.85,169.12,168.85,169.12,5631.0,167.0071,167.2742,167.0071,167.2742,5631.0
2024-09-13 13:05:00,169.12,169.16,168.99,169.13,2611.0,167.2742,167.3138,167.1456,167.2841,2611.0
2024-09-13 13:10:00,169.17,169.22,168.96,169.19,3055.0,167.3237,167.3731,167.1159,167.3434,3055.0
2024-09-13 13:15:00,169.19,169.42,169.19,169.3,5697.0,167.3434,167.5709,167.3434,167.4522,5697.0
2024-09-13 13:20:00,169.32,169.34,169.12,169.13,8945.0,167.472,167.4918,167.2742,167.2841,8945.0
2024-09-13 13:25:00,169.26,169.58,169.26,169.45,19144.0,167.4127,167.7292,167.4127,167.6006,19144.0
2024-09-13 13:30:00,169.54,169.63,169.44,169.47,4747.0,167.6896,167.7786,167.5907,167.6204,4747.0
2024-09-13 13:35:00,169.47,169.58,169.43,169.58,4527.0,167.6204,167.7292,167.5808,167.7292,4527.0
2024-09-13 13:40:00,169.53,169.53,169.38,169.47,3479.0,167.6797,167.6797,167.5314,167.6204,3479.0
2024-09-13 13:45:00,169.38,169.5,169.29,169.29,6531.0,167.5314,167.65,167.4423,167.4423,6531.0
2024-09-13 13:50:00,169.34,169.34,168.6,168.68,8106.0,167.4918,167.4918,166.7599,166.839,8106.0
2024-09-13 13:55:00,168.68,168.86,168.6,168.6,8092.0,166.839,167.017,166.7599,166.7599,8092.0
2024-09-13 14:00:00,168.57,168.57,168.06,168.2,2600.0,166.7302,166.7302,166.2258,166.3642,2600.0
2024-09-13 14:05:00,168.23,168.6,168.21,168.6,3487.0,166.3939,166.7599,166.3741,166.7599,3487.0
2024-09-13 14:10:00,168.51,168.62,168.4,168.46,3500.0,166.6709,166.7797,166.5621,166.6214,3500.0
2024-09-13 14:15:00,168.45,168.53,168.24,168.35,5088.0,166.6115,166.6906,166.4038,166.5126,5088.0
2024-09-13 14:20:00,168.31,168.51,167.85,168.0,23957.0,166.473,166.6709,166.0181,166.1664,23957.0
2024-09-13 14:25:00,168.0,168.01,167.78,168.01,6810.0,166.1664,166.1763,165.9488,166.1763,6810.0
2024-09-13 14:30:00,167.93,167.99,167.73,167.89,8745.0,166.0972,166.1565,165.8994,166.0576,8745.0
2024-09-13 14:35:00,167.91,168.0,167.85,167.95,2810.0,166.0774,166.1664,166.0181,166.117,2810.0
2024-09-13 14:40:00,167.95,168.26,167.8,168.05,6025.0,166.117,166.4236,165.9686,166.2159,6025.0
2024-09-13 14:45:00,168.17,168.25,167.98,168.0,4724.0,166.3346,166.4137,166.1466,166.1664,4724.0
2024-09-13 14:50:00,167.99,168.05,167.87,167.89,8790.0,166.1565,166.2159,166.0378,166.0576,8790.0
2024-09-13 14:55:00,167.87,167.95,167.75,167.87,5958.0,166.0378,166.117,165.9191,166.0378,5958.0
2024-09-13 15:00:00,167.87,167.91,167.65,167.91,6887.0,166.0378,166.0774,165.8202,166.0774,6887.0
2024-09-13 15:05:00,167.91,168.0,167.88,167.88,6968.0,166.0774,166.1664,166.0477,166.0477,6968.0
2024-09-13 15:10:00,167.87,168.04,167.86,167.94,6197.0,166.0378,166.206,166.0279,166.1071,6197.0
2024-09-13 15:15:00,167.91,167.91,167.72,167.86,6143.0,166.0774,166.0774,165.8895,166.0279,6143.0
2024-09-13 15:20:00,167.86,167.93,167.78,167.85,8244.0,166.0279,166.0972,165.9488,166.0181,8244.0
2024-09-13 15:25:00,167.84,167.84,167.7,167.84,6413.0,166.0082,166.0082,165.8697,166.0082,6413.0
2024-09-13 15:30:00,167.8,168.14,167.77,168.13,9485.0,165.9686,166.3049,165.9389,166.295,9485.0
2024-09-13 15:35:00,168.17,168.22,167.68,167.75,12996.0,166.3346,166.384,165.8499,165.9191,12996.0
2024-09-13 15:40:00,167.75,167.99,167.75,167.95,11925.0,165.9191,166.1565,165.9191,166.117,11925.0
2024-09-13 15:45:00,167.92,168.09,167.75,167.94,17183.0,166.0873,166.2554,165.9191,166.1071,17183.0
2024-09-13 15:50:00,167.9,168.24,167.62,167.89,42465.0,166.0675,166.4038,165.7906,166.0576,42465.0
2024-09-13 15:55:00,167.86,168.06,167.65,167.98,128665.0,166.0279,166.2258,165.8202,166.1466,128665.0
2024-09-16 09:30:00,170.0,173.4,169.12,172.58,111744.0,168.1446,171.5075,167.2742,170.6964,111744.0
2024-09-16 09:35:00,172.8,172.87,171.62,172.33,36294.0,170.914,170.9833,169.7469,170.4492,36294.0
2024-09-16 09:40:00,172.43,172.6,170.43,170.58,22712.0,170.5481,170.7162,168.5699,168.7183,22712.0
2024-09-16 09:45:00,170.54,171.14,170.1,171.14,20643.0,168.6787,169.2722,168.2435,169.2722,20643.0
2024-09-16 09:50:00,171.2,171.69,171.05,171.5,16901.0,169.3315,169.8161,169.1831,169.6282,16901.0
2024-09-16 09:55:00,171.5,172.38,171.49,172.02,17738.0,169.6282,170.4986,169.6183,170.1425,17738.0
2024-09-16 10:00:00,172.23,172.23,171.04,171.37,12094.0,170.3503,170.3503,169.1732,169.4996,12094.0
2024-09-16 10:05:00,171.25,172.1,171.21,171.66,9001.0,169.3809,170.2217,169.3414,169.7865,9001.0
2024-09-16 10:10:00,171.22,171.7,171.15,171.53,4811.0,169.3513,169.826,169.282,169.6579,4811.0
2024-09-16 10:15:00,171.54,171.54,171.19,171.36,9999.0,169.6678,169.6678,169.3216,169.4897,9999.0
2024-09-16 10:20:00,171.36,172.06,171.16,171.67,14089.0,169.4897,170.1821,169.2919,169.7964,14089.0
2024-09-16 10:25:00,171.7,171.83,171.1,171.22,19395.0,169.826,169.9546,169.2326,169.3513,19395.0
2024-09-16 10:30:00,171.22,171.37,170.57,170.57,14309.0,169.3513,169.4996,168.7084,168.7084,14309.0
2024-09-16 10:35:00,171.01,171.75,170.93,171.58,17015.0,169.1436,169.8755,169.0644,169.7073,17015.0
2024-09-16 10:40:00,171.66,171.76,171.43,171.6,7353.0,169.7865,169.8854,169.559,169.7271,7353.0
2024-09-16 10:45:00,171.49,171.63,171.09,171.46,10924.0,169.6183,169.7568,169.2227,169.5887,10924.0
2024-09-16 10:50:00,171.47,171.94,171.44,171.81,14960.0,169.5985,170.0634,169.5689,169.9348,14960.0
2024-09-16 10:55:00,171.91,172.0,171.44,171.6,15767.0,170.0337,170.1228,169.5689,169.7271,15767.0
2024-09-16 11:00:00,171.58,171.61,171.32,171.46,4051.0,169.7073,169.737,169.4502,169.5887,4051.0
2024-09-16 11:05:00,171.33,171.65,170.72,171.65,29080.0,169.4601,169.7766,168.8567,169.7766,29080.0
2024-09-16 11:10:00,171.77,172.03,171.43,171.92,69465.0,169.8953,170.1524,169.559,170.0436,69465.0
2024-09-16 11:15:00,172.0,172.01,171.35,171.41,11681.0,170.1228,170.1327,169.4799,169.5392,11681.0
2024-09-16 11:20:00,171.29,171.68,170.87,171.57,15732.0,169.4205,169.8063,169.0051,169.6975,15732.0
2024-09-16 11:25:00,171.59,171.88,171.37,171.41,12678.0,169.7172,170.0041,169.4996,169.5392,12678.0
2024-09-16 11:30:00,171.41,171.77,171.35,171.65,7110.0,169.5392,169.8953,169.4799,169.7766,7110.0
2024-09-16 11:35:00,171.76,172.0,171.7,171.81,8631.0,169.8854,170.1228,169.826,169.9348,8631.0
2024-09-16 11:40:00,171.81,172.01,171.65,171.81,13749.0,169.9348,170.1327,169.7766,169.9348,13749.0
2024-09-16 11:45:00,171.81,171.96,171.62,171.83,8972.0,169.9348,170.0832,169.7469,169.9546,8972.0
2024-09-16 11:50:00,171.82,171.92,171.74,171.92,5162.0,169.9447,170.0436,169.8656,170.0436,5162.0
2024-09-16 11:55:00,171.88,171.91,171.7,171.78,8945.0,170.0041,170.0337,169.826,169.9052,8945.0
2024-09-16 12:00:00,171.8,171.87,171.23,171.23,3940.0,169.9249,169.9942,169.3612,169.3612,3940.0
2024-09-16 12:05:00,171.19,171.31,171.12,171.12,3546.0,169.3216,169.4403,169.2524,169.2524,3546.0
2024-09-16 12:10:00,171.1,171.19,170.55,170.84,2975.0,169.2326,169.3216,168.6886,168.9754,2975.0
2024-09-16 12:15:00,170.55,170.69,170.47,170.53,2339.0,168.6886,168.8271,168.6095,168.6688,2339.0
2024-09-16 12:20:00,170.56,170.66,170.11,170.19,5928.0,168.6985,168.7974,168.2534,168.3325,5928.0
2024-09-16 12:25:00,170.27,170.77,170.23,170.68,4895.0,168.4116,168.9062,168.3721,168.8172,4895.0
2024-09-16 12:30:00,170.78,171.06,170.75,170.96,10864.0,168.9161,169.193,168.8864,169.0941,10864.0
2024-09-16 12:35:00,171.05,171.12,170.75,170.75,7721.0,169.1831,169.2524,168.8864,168.8864,7721.0
2024-09-16 12:40:00,170.75,171.17,170.66,170.98,7971.0,168.8864,169.3018,168.7974,169.1139,7971.0
2024-09-16 12:45:00,171.07,171.18,171.02,171.03,2415.0,169.2029,169.3117,169.1535,169.1634,2415.0
2024-09-16 12:50:00,171.12,171.35,171.05,171.31,3933.0,169.2524,169.4799,169.1831,169.4403,3933.0
2024-09-16 12:55:00,171.23,171.69,171.23,171.45,9935.0,169.3612,169.8161,169.3612,169.5788,9935.0
2024-09-16 13:00:00,171.33,171.39,171.2,171.28,3200.0,169.4601,169.5194,169.3315,169.4106,3200.0
2024-09-16 13:05:00,171.22,171.41,171.16,171.2,7874.0,169.3513,169.5392,169.2919,169.3315,7874.0
2024-09-16 13:10:00,171.25,171.43,171.16,171.31,8510.0,169.3809,169.559,169.2919,169.4403,8510.0
2024-09-16 13:15:00,171.21,171.29,171.13,171.29,4140.0,169.3414,169.4205,169.2623,169.4205,4140.0
2024-09-16 13:20:00,171.14,171.21,170.87,170.89,6347.0,169.2722,169.3414,169.0051,169.0249,6347.0
2024-09-16 13:25:00,170.87,170.96,170.58,170.87,8267.0,169.0051,169.0941,168.7183,169.0051,8267.0
2024-09-16 13:30:00,170.88,171.17,170.88,171.03,8127.0,169.015,169.3018,169.015,169.1634,8127.0
2024-09-16 13:35:00,171.05,171.17,170.81,171.17,6931.0,169.1831,169.3018,168.9458,169.3018,6931.0
2024-09-16 13:40:00,171.09,171.19,170.87,171.1,3820.0,169.2227,169.3216,169.0051,169.2326,3820.0
2024-09-16 13:45:00,171.1,171.28,171.1,171.16,3917.0,169.2326,169.4106,169.2326,169.2919,3917.0
2024-09-16 13:50:00,171.12,171.37,171.07,171.18,9734.0,169.2524,169.4996,169.2029,169.3117,9734.0
2024-09-16 13:55:00,171.28,171.4,171.15,171.31,5070.0,169.4106,169.5293,169.282,169.4403,5070.0
2024-09-16 14:00:00,171.22,171.49,171.22,171.23,7409.0,169.3513,169.6183,169.3513,169.3612,7409.0
2024-09-16 14:05:00,171.24,171.24,170.9,171.03,4577.0,169.3711,169.3711,169.0348,169.1634,4577.0
2024-09-16 14:10:00,171.02,171.28,171.01,171.02,2814.0,169.1535,169.4106,169.1436,169.1535,2814.0
2024-09-16 14:15:00,171.02,171.27,170.98,170.98,5193.0,169.1535,169.4007,169.1139,169.1139,5193.0
2024-09-16 14:20:00,171.09,171.19,170.98,171.13,5974.0,169.2227,169.3216,169.1139,169.2623,5974.0
2024-09-16 14:25:00,171.13,171.27,170.98,171.19,7496.0,169.2623,169.4007,169.1139,169.3216,7496.0
2024-09-16 14:30:00,171.27,171.27,170.77,170.8,4058.0,169.4007,169.4007,168.9062,168.9359,4058.0
2024-09-16 14:35:00,170.77,170.93,170.55,170.71,9867.0,168.9062,169.0644,168.6886,168.8468,9867.0
2024-09-16 14:40:00,170.73,170.76,170.55,170.55,13820.0,168.8666,168.8963,168.6886,168.6886,13820.0
2024-09-16 14:45:00,170.55,170.84,170.3,170.82,15718.0,168.6886,168.9754,168.4413,168.9556,15718.0
2024-09-16 14:50:00,170.79,170.85,170.66,170.78,3729.0,168.926,168.9853,168.7974,168.9161,3729.0
2024-09-16 14:55:00,170.69,170.9,170.61,170.74,4970.0,168.8271,169.0348,168.7479,168.8765,4970.0
2024-09-16 15:00:00,170.83,170.92,170.44,170.5,13729.0,168.9655,169.0546,168.5798,168.6391,13729.0
2024-09-16 15:05:00,170.47,170.48,169.6,169.61,29807.0,168.6095,168.6194,167.749,167.7588,29807.0
2024-09-16 15:10:00,169.63,169.71,168.81,168.96,38445.0,167.7786,167.8578,166.9676,167.1159,38445.0
2024-09-16 15:15:00,169.04,169.39,168.88,169.33,38592.0,167.1951,167.5412,167.0368,167.4819,38592.0
2024-09-16 15:20:00,169.35,169.7,169.25,169.68,25952.0,167.5017,167.8479,167.4028,167.8281,25952.0
2024-09-16 15:25:00,169.74,169.91,169.73,169.81,10466.0,167.8874,168.0556,167.8775,167.9567,10466.0
2024-09-16 15:30:00,169.75,169.84,169.38,169.39,39998.0,167.8973,167.9863,167.5314,167.5412,39998.0
2024-09-16 15:35:00,169.39,169.83,169.01,169.83,43636.0,167.5412,167.9764,167.1654,167.9764,43636.0
2024-09-16 15:40:00,169.72,169.76,169.4,169.73,25897.0,167.8676,167.9072,167.5511,167.8775,25897.0
2024-09-16 15:45:00,169.72,169.81,169.52,169.74,19833.0,167.8676,167.9567,167.6698,167.8874,19833.0
2024-09-16 15:50:00,169.74,170.04,169.59,169.97,30311.0,167.8874,168.1842,167.7391,168.1149,30311.0
2024-09-16 15:55:00,169.81,170.07,169.57,169.79,110005.0,167.9567,168.2138,167.7193,167.9369,110005.0
2024-09-17 09:30:00,171.28,171.35,170.5,170.73,35419.0,169.4106,169.4799,168.6391,168.8666,35419.0
2024-09-17 09:35:00,170.86,171.56,170.57,171.2,9596.0,168.9952,169.6876,168.7084,169.3315,9596.0
2024-09-17 09:40:00,171.0,171.29,170.96,171.24,2026.0,169.1337,169.4205,169.0941,169.3711,2026.0
2024-09-17 09:45:00,171.26,171.54,170.97,171.12,31106.0,169.3908,169.6678,169.104,169.2524,31106.0
2024-09-17 09:50:00,171.0,171.09,170.68,170.84,12580.0,169.1337,169.2227,168.8172,168.9754,12580.0
2024-09-17 09:55:00,170.9,171.23,170.71,170.76,11845.0,169.0348,169.3612,168.8468,168.8963,11845.0
2024-09-17 10:00:00,170.84,171.19,170.58,170.84,23640.0,168.9754,169.3216,168.7183,168.9754,23640.0
2024-09-17 10:05:00,171.0,171.6,171.0,171.56,6155.0,169.1337,169.7271,169.1337,169.6876,6155.0
2024-09-17 10:10:00,171.45,171.48,170.83,171.23,12229.0,169.5788,169.6084,168.9655,169.3612,12229.0
2024-09-17 10:15:00,171.21,171.6,171.21,171.57,11497.0,169.3414,169.7271,169.3414,169.6975,11497.0
2024-09-17 10:20:00,171.56,171.57,171.33,171.57,5135.0,169.6876,169.6975,169.4601,169.6975,5135.0
2024-09-17 10:25:00,171.59,171.75,171.34,171.5,14737.0,169.7172,169.8755,169.47,169.6282,14737.0
2024-09-17 10:30:00,171.34,171.38,170.6,170.6,7401.0,169.47,169.5095,168.738,168.738,7401.0
2024-09-17 10:35:00,170.79,170.91,170.33,170.36,2754.0,168.926,169.0447,168.471,168.5007,2754.0
2024-09-17 10:40:00,170.33,170.33,170.0,170.14,2050.0,168.471,168.471,168.1446,168.2831,2050.0
2024-09-17 10:45:00,170.14,170.39,169.95,170.23,11262.0,168.2831,168.5303,168.0951,168.3721,11262.0
2024-09-17 10:50:00,170.22,170.22,169.99,170.12,2123.0,168.3622,168.3622,168.1347,168.2633,2123.0
2024-09-17 10:55:00,169.94,169.94,169.35,169.65,8739.0,168.0852,168.0852,167.5017,167.7984,8739.0
2024-09-17 11:00:00,169.66,170.26,169.54,169.75,8459.0,167.8083,168.4018,167.6896,167.8973,8459.0
2024-09-17 11:05:00,169.9,170.05,169.68,169.68,2980.0,168.0457,168.194,167.8281,167.8281,2980.0
2024-09-17 11:10:00,169.89,170.09,169.8,169.94,3620.0,168.0358,168.2336,167.9468,168.0852,3620.0
2024-09-17 11:15:00,170.0,170.29,170.0,170.15,3196.0,168.1446,168.4314,168.1446,168.293,3196.0
2024-09-17 11:20:00,170.2,170.2,169.53,169.61,3500.0,168.3424,168.3424,167.6797,167.7588,3500.0
2024-09-17 11:25:00,169.61,169.7,169.31,169.46,2022.0,167.7588,167.8479,167.4621,167.6105,2022.0
2024-09-17 11:30:00,169.34,169.58,169.29,169.58,8074.0,167.4918,167.7292,167.4423,167.7292,8074.0
2024-09-17 11:35:00,169.35,169.35,168.87,168.99,11248.0,167.5017,167.5017,167.0269,167.1456,11248.0
2024-09-17 11:40:00,168.99,168.99,168.79,168.8,3973.0,167.1456,167.1456,166.9478,166.9577,3973.0
2024-09-17 11:45:00,168.76,169.03,168.72,168.91,6168.0,166.9181,167.1852,166.8786,167.0665,6168.0
2024-09-17 11:50:00,169.03,169.19,168.8,169.1,4104.0,167.1852,167.3434,166.9577,167.2544,4104.0
2024-09-17 11:55:00,169.11,169.13,168.94,169.08,2625.0,167.2643,167.2841,167.0962,167.2346,2625.0
2024-09-17 12:00:00,169.17,169.47,169.17,169.28,8604.0,167.3237,167.6204,167.3237,167.4325,8604.0
2024-09-17 12:05:00,169.32,169.53,169.23,169.39,3843.0,167.472,167.6797,167.383,167.5412,3843.0
2024-09-17 12:10:00,169.42,169.64,169.34,169.48,4394.0,167.5709,167.7885,167.4918,167.6303,4394.0
2024-09-17 12:15:00,169.39,169.47,169.3,169.42,2551.0,167.5412,167.6204,167.4522,167.5709,2551.0
2024-09-17 12:20:00,169.42,169.71,169.24,169.66,13963.0,167.5709,167.8578,167.3929,167.8083,13963.0
2024-09-17 12:25:00,169.67,169.96,169.51,169.95,5557.0,167.8182,168.105,167.6599,168.0951,5557.0
2024-09-17 12:30:00,169.79,170.17,169.79,169.97,6156.0,167.9369,168.3127,167.9369,168.1149,6156.0
2024-09-17 12:35:00,169.98,169.99,169.6,169.89,5051.0,168.1248,168.1347,167.749,168.0358,5051.0
2024-09-17 12:40:00,169.8,169.8,169.52,169.53,1750.0,167.9468,167.9468,167.6698,167.6797,1750.0
2024-09-17 12:45:00,169.58,169.68,168.9,168.92,4507.0,167.7292,167.8281,167.0566,167.0764,4507.0
2024-09-17 12:50:00,169.12,169.45,168.78,169.43,7880.0,167.2742,167.6006,166.9379,167.5808,7880.0
2024-09-17 12:55:00,169.43,169.64,169.2,169.21,4457.0,167.5808,167.7885,167.3533,167.3632,4457.0
2024-09-17 13:00:00,169.09,169.23,168.69,168.8,16098.0,167.2445,167.383,166.8489,166.9577,16098.0
2024-09-17 13:05:00,168.72,168.87,168.65,168.78,2927.0,166.8786,167.0269,166.8093,166.9379,2927.0
2024-09-17 13:10:00,168.69,168.85,168.31,168.65,10204.0,166.8489,167.0071,166.473,166.8093,10204.0
2024-09-17 13:15:00,168.71,168.99,168.56,168.89,6699.0,166.8687,167.1456,166.7203,167.0467,6699.0
2024-09-17 13:20:00,168.96,169.37,168.96,169.34,19859.0,167.1159,167.5215,167.1159,167.4918,19859.0
2024-09-17 13:25:00,169.37,169.37,169.08,169.11,3037.0,167.5215,167.5215,167.2346,167.2643,3037.0
2024-09-17 13:30:00,169.1,169.47,169.1,169.22,1687.0,167.2544,167.6204,167.2544,167.3731,1687.0
2024-09-17 13:35:00,169.18,169.23,168.75,168.89,12782.0,167.3335,167.383,166.9082,167.0467,12782.0
2024-09-17 13:40:00,168.73,168.73,168.51,168.59,2650.0,166.8885,166.8885,166.6709,166.75,2650.0
2024-09-17 13:45:00,168.5,168.63,168.41,168.59,6244.0,166.661,166.7895,166.5719,166.75,6244.0
2024-09-17 13:50:00,168.59,168.73,168.42,168.49,16610.0,166.75,166.8885,166.5818,166.6511,16610.0
2024-09-17 13:55:00,168.53,168.64,168.39,168.4,5418.0,166.6906,166.7994,166.5522,166.5621,5418.0
2024-09-17 14:00:00,168.38,168.61,168.3,168.3,11596.0,166.5423,166.7698,166.4631,166.4631,11596.0
2024-09-17 14:05:00,168.31,168.62,168.15,168.62,21022.0,166.473,166.7797,166.3148,166.7797,21022.0
2024-09-17 14:10:00,168.6,168.75,168.45,168.52,8169.0,166.7599,166.9082,166.6115,166.6807,8169.0
2024-09-17 14:15:00,168.47,168.6,168.34,168.43,5996.0,166.6313,166.7599,166.5027,166.5917,5996.0
2024-09-17 14:20:00,168.43,168.88,168.32,168.63,8481.0,166.5917,167.0368,166.4829,166.7895,8481.0
2024-09-17 14:25:00,168.6,168.64,168.36,168.6,17381.0,166.7599,166.7994,166.5225,166.7599,17381.0
2024-09-17 14:30:00,168.6,168.96,168.43,168.8,8070.0,166.7599,167.1159,166.5917,166.9577,8070.0
2024-09-17 14:35:00,168.8,168.96,168.73,168.86,4006.0,166.9577,167.1159,166.8885,167.017,4006.0
2024-09-17 14:40:00,168.89,168.89,168.51,168.51,3125.0,167.0467,167.0467,166.6709,166.6709,3125.0
2024-09-17 14:45:00,168.56,168.58,167.93,168.3,9736.0,166.7203,166.7401,166.0972,166.4631,9736.0
2024-09-17 14:50:00,168.29,168.49,168.07,168.49,24313.0,166.4533,166.6511,166.2357,166.6511,24313.0
2024-09-17 14:55:00,168.55,168.76,168.34,168.67,6818.0,166.7104,166.9181,166.5027,166.8291,6818.0
2024-09-17 15:00:00,168.63,168.81,168.56,168.71,5865.0,166.7895,166.9676,166.7203,166.8687,5865.0
2024-09-17 15:05:00,168.8,168.8,168.58,168.65,5804.0,166.9577,166.9577,166.7401,166.8093,5804.0
2024-09-17 15:10:00,168.63,168.81,168.63,168.78,9166.0,166.7895,166.9676,166.7895,166.9379,9166.0
2024-09-17 15:15:00,168.78,169.0,168.77,168.79,4738.0,166.9379,167.1555,166.928,166.9478,4738.0
2024-09-17 15:20:00,168.73,168.81,168.56,168.7,3760.0,166.8885,166.9676,166.7203,166.8588,3760.0
2024-09-17 15:25:00,168.74,168.79,168.58,168.59,5584.0,166.8983,166.9478,166.7401,166.75,5584.0
2024-09-17 15:30:00,168.68,168.71,168.15,168.26,10866.0,166.839,166.8687,166.3148,166.4236,10866.0
2024-09-17 15:35:00,168.4,168.41,168.05,168.15,16758.0,166.5621,166.5719,166.2159,166.3148,16758.0
2024-09-17 15:40:00,168.21,168.21,167.86,167.86,17778.0,166.3741,166.3741,166.0279,166.0279,17778.0
2024-09-17 15:45:00,167.89,168.32,167.86,168.08,21692.0,166.0576,166.4829,166.0279,166.2455,21692.0
2024-09-17 15:50:00,168.16,168.34,167.94,168.12,43225.0,166.3247,166.5027,166.1071,166.2851,43225.0
2024-09-17 15:55:00,168.12,168.46,168.1,168.46,119341.0,166.2851,166.6214,166.2653,166.6214,119341.0
2024-09-18 09:30:00,168.6,170.5,168.48,170.5,26001.0,166.7599,168.6391,166.6412,168.6391,26001.0
2024-09-18 09:35:00,170.5,171.49,170.26,170.5,17414.0,168.6391,169.6183,168.4018,168.6391,17414.0
2024-09-18 09:40:00,170.76,171.0,170.51,171.0,6785.0,168.8963,169.1337,168.649,169.1337,6785.0
2024-09-18 09:45:00,171.05,171.2,170.39,170.65,17356.0,169.1831,169.3315,168.5303,168.7875,17356.0
2024-09-18 09:50:00,170.52,171.2,170.25,170.38,17355.0,168.6589,169.3315,168.3919,168.5204,17355.0
2024-09-18 09:55:00,170.46,170.46,169.94,169.94,3728.0,168.5996,168.5996,168.0852,168.0852,3728.0
2024-09-18 10:00:00,169.73,170.09,169.38,169.94,34092.0,167.8775,168.2336,167.5314,168.0852,34092.0
2024-09-18 10:05:00,169.8,170.04,169.43,169.56,9676.0,167.9468,168.1842,167.5808,167.7094,9676.0
2024-09-18 10:10:00,169.76,170.01,169.41,169.98,1258.0,167.9072,168.1545,167.561,168.1248,1258.0
2024-09-18 10:15:00,170.02,170.22,169.7,169.7,3963.0,168.1644,168.3622,167.8479,167.8479,3963.0
2024-09-18 10:20:00,169.9,170.18,169.67,170.15,6230.0,168.0457,168.3226,167.8182,168.293,6230.0
2024-09-18 10:25:00,170.02,170.25,169.87,170.22,5916.0,168.1644,168.3919,168.016,168.3622,5916.0
2024-09-18 10:30:00,170.06,170.08,169.57,169.59,2920.0,168.2039,168.2237,167.7193,167.7391,2920.0
2024-09-18 10:35:00,169.58,169.79,169.49,169.57,4687.0,167.7292,167.9369,167.6402,167.7193,4687.0
2024-09-18 10:40:00,169.65,169.84,169.61,169.64,3471.0,167.7984,167.9863,167.7588,167.7885,3471.0
2024-09-18 10:45:00,169.63,169.63,169.38,169.52,1746.0,167.7786,167.7786,167.5314,167.6698,1746.0
2024-09-18 10:50:00,169.48,169.51,169.22,169.24,1693.0,167.6303,167.6599,167.3731,167.3929,1693.0
2024-09-18 10:55:00,169.38,169.42,169.2,169.23,4471.0,167.5314,167.5709,167.3533,167.383,4471.0
2024-09-18 11:00:00,169.24,169.7,169.23,169.7,7564.0,167.3929,167.8479,167.383,167.8479,7564.0
2024-09-18 11:05:00,169.62,169.7,169.53,169.6,2636.0,167.7687,167.8479,167.6797,167.749,2636.0
2024-09-18 11:10:00,169.51,169.78,169.39,169.78,5590.0,167.6599,167.927,167.5412,167.927,5590.0
2024-09-18 11:15:00,169.66,169.97,169.66,169.75,6584.0,167.8083,168.1149,167.8083,167.8973,6584.0
2024-09-18 11:20:00,169.69,169.84,169.5,169.51,8008.0,167.838,167.9863,167.65,167.6599,8008.0
2024-09-18 11:25:00,169.59,169.77,169.58,169.71,5517.0,167.7391,167.9171,167.7292,167.8578,5517.0
2024-09-18 11:30:00,169.71,169.77,169.43,169.46,9579.0,167.8578,167.9171,167.5808,167.6105,9579.0
2024-09-18 11:35:00,169.47,169.66,169.43,169.5,5493.0,167.6204,167.8083,167.5808,167.65,5493.0
2024-09-18 11:40:00,169.5,169.66,169.49,169.54,2916.0,167.65,167.8083,167.6402,167.6896,2916.0
2024-09-18 11:45:00,169.54,169.68,169.4,169.52,5800.0,167.6896,167.8281,167.5511,167.6698,5800.0
2024-09-18 11:50:00,169.52,169.63,169.39,169.4,5258.0,167.6698,167.7786,167.5412,167.5511,5258.0
2024-09-18 11:55:00,169.4,169.48,168.91,168.96,4482.0,167.5511,167.6303,167.0665,167.1159,4482.0
2024-09-18 12:00:00,168.93,169.18,168.76,169.18,4139.0,167.0863,167.3335,166.9181,167.3335,4139.0
2024-09-18 12:05:00,169.11,169.74,169.11,169.74,6865.0,167.2643,167.8874,167.2643,167.8874,6865.0
2024-09-18 12:10:00,169.87,169.9,169.66,169.66,957.0,168.016,168.0457,167.8083,167.8083,957.0
2024-09-18 12:15:00,169.78,169.84,169.65,169.84,3200.0,167.927,167.9863,167.7984,167.9863,3200.0
2024-09-18 12:20:00,169.76,169.76,169.67,169.69,1015.0,167.9072,167.9072,167.8182,167.838,1015.0
2024-09-18 12:25:00,169.55,169.79,169.55,169.72,1875.0,167.6995,167.9369,167.6995,167.8676,1875.0
2024-09-18 12:30:00,169.65,169.74,169.54,169.54,3895.0,167.7984,167.8874,167.6896,167.6896,3895.0
2024-09-18 12:35:00,169.52,169.59,169.49,169.59,400.0,167.6698,167.7391,167.6402,167.7391,400.0
2024-09-18 12:40:00,169.48,169.66,169.27,169.38,6016.0,167.6303,167.8083,167.4226,167.5314,6016.0
2024-09-18 12:45:00,169.43,169.5,169.43,169.47,2065.0,167.5808,167.65,167.5808,167.6204,2065.0
2024-09-18 12:50:00,169.46,169.55,169.45,169.55,1173.0,167.6105,167.6995,167.6006,167.6995,1173.0
2024-09-18 12:55:00,169.63,169.72,169.46,169.46,2212.0,167.7786,167.8676,167.6105,167.6105,2212.0
2024-09-18 13:00:00,169.35,169.46,169.35,169.46,1465.0,167.5017,167.6105,167.5017,167.6105,1465.0
2024-09-18 13:05:00,169.36,169.52,169.35,169.35,1682.0,167.5116,167.6698,167.5017,167.5017,1682.0
2024-09-18 13:10:00,169.47,169.56,169.4,169.47,2424.0,167.6204,167.7094,167.5511,167.6204,2424.0
2024-09-18 13:15:00,169.5,169.59,169.39,169.47,2466.0,167.65,167.7391,167.5412,167.6204,2466.0
2024-09-18 13:20:00,169.39,169.49,169.17,169.17,1624.0,167.5412,167.6402,167.3237,167.3237,1624.0
2024-09-18 13:25:00,169.18,169.36,169.17,169.32,1790.0,167.3335,167.5116,167.3237,167.472,1790.0
2024-09-18 13:30:00,169.24,169.33,169.21,169.23,2221.0,167.3929,167.4819,167.3632,167.383,2221.0
2024-09-18 13:35:00,169.22,169.51,169.22,169.49,14584.0,167.3731,167.6599,167.3731,167.6402,14584.0
2024-09-18 13:40:00,169.4,169.69,169.39,169.69,1518.0,167.5511,167.838,167.5412,167.838,1518.0
2024-09-18 13:45:00,169.69,169.88,169.38,169.38,4827.0,167.838,168.0259,167.5314,167.5314,4827.0
2024-09-18 13:50:00,169.42,169.68,169.13,169.26,19277.0,167.5709,167.8281,167.2841,167.4127,19277.0
2024-09-18 13:55:00,169.25,169.51,169.12,169.5,6743.0,167.4028,167.6599,167.2742,167.65,6743.0
2024-09-18 14:00:00,169.5,171.5,169.0,170.86,56931.0,167.65,169.6282,167.1555,168.9952,56931.0
2024-09-18 14:05:00,170.6,170.78,169.57,169.77,9534.0,168.738,168.9161,167.7193,167.9171,9534.0
2024-09-18 14:10:00,169.91,169.96,168.82,169.34,10993.0,168.0556,168.105,166.9775,167.4918,10993.0
2024-09-18 14:15:00,169.33,170.24,169.17,170.13,7338.0,167.4819,168.382,167.3237,168.2732,7338.0
2024-09-18 14:20:00,170.24,170.25,169.79,170.2,5384.0,168.382,168.3919,167.9369,168.3424,5384.0
2024-09-18 14:25:00,170.38,170.85,170.09,170.78,8623.0,168.5204,168.9853,168.2336,168.9161,8623.0
2024-09-18 14:30:00,170.75,171.15,170.75,171.0,52045.0,168.8864,169.282,168.8864,169.1337,52045.0
2024-09-18 14:35:00,171.0,171.35,169.86,171.18,45664.0,169.1337,169.4799,168.0061,169.3117,45664.0
2024-09-18 14:40:00,170.99,171.22,169.62,169.62,11870.0,169.1238,169.3513,167.7687,167.7687,11870.0
2024-09-18 14:45:00,169.88,170.5,169.52,170.09,4359.0,168.0259,168.6391,167.6698,168.2336,4359.0
2024-09-18 14:50:00,170.33,170.64,170.25,170.29,2274.0,168.471,168.7776,168.3919,168.4314,2274.0
2024-09-18 14:55:00,170.08,170.39,169.25,169.27,7477.0,168.2237,168.5303,167.4028,167.4226,7477.0
2024-09-18 15:00:00,169.06,169.22,168.66,168.79,16271.0,167.2149,167.3731,166.8192,166.9478,16271.0
2024-09-18 15:05:00,168.52,168.56,168.08,168.32,5245.0,166.6807,166.7203,166.2455,166.4829,5245.0
2024-09-18 15:10:00,168.41,169.65,168.4,169.55,4896.0,166.5719,167.7984,166.5621,167.6995,4896.0
2024-09-18 15:15:00,169.46,169.46,169.05,169.3,3243.0,167.6105,167.6105,167.205,167.4522,3243.0
2024-09-18 15:20:00,169.1,169.1,168.0,168.68,12180.0,167.2544,167.2544,166.1664,166.839,12180.0
2024-09-18 15:25:00,168.88,169.61,168.88,169.31,4960.0,167.0368,167.7588,167.0368,167.4621,4960.0
2024-09-18 15:30:00,169.31,169.59,168.28,168.55,7282.0,167.4621,167.7391,166.4434,166.7104,7282.0
2024-09-18 15:35:00,168.5,169.1,168.26,168.64,6918.0,166.661,167.2544,166.4236,166.7994,6918.0
2024-09-18 15:40:00,168.77,168.79,168.23,168.23,6661.0,166.928,166.9478,166.3939,166.3939,6661.0
2024-09-18 15:45:00,168.19,168.62,168.15,168.46,10697.0,166.3543,166.7797,166.3148,166.6214,10697.0
2024-09-18 15:50:00,168.4,168.89,168.17,168.49,16344.0,166.5621,167.0467,166.3346,166.6511,16344.0
2024-09-18 15:55:00,168.5,168.6,168.25,168.45,50734.0,166.661,166.7599,166.4137,166.6115,50734.0
2024-09-19 09:30:00,172.0,173.0,171.06,171.25,41694.0,170.1228,171.1118,169.193,169.3809,41694.0
2024-09-19 09:35:00,171.49,172.25,171.22,171.64,8845.0,169.6183,170.37,169.3513,169.7667,8845.0
2024-09-19 09:40:00,171.65,171.65,169.59,169.63,9261.0,169.7766,169.7766,167.7391,167.7786,9261.0
2024-09-19 09:45:00,169.59,169.78,168.94,169.7,7437.0,167.7391,167.927,167.0962,167.8479,7437.0
2024-09-19 09:50:00,169.39,169.98,169.18,169.93,21352.0,167.5412,168.1248,167.3335,168.0754,21352.0
2024-09-19 09:55:00,170.15,171.24,170.02,171.05,10245.0,168.293,169.3711,168.1644,169.1831,10245.0
2024-09-19 10:00:00,171.06,171.24,170.65,171.15,8626.0,169.193,169.3711,168.7875,169.282,8626.0
2024-09-19 10:05:00,171.1,171.24,170.8,171.0,3256.0,169.2326,169.3711,168.9359,169.1337,3256.0
2024-09-19 10:10:00,171.0,171.83,171.0,171.83,7918.0,169.1337,169.9546,169.1337,169.9546,7918.0
2024-09-19 10:15:00,171.82,172.2,171.67,172.07,11790.0,169.9447,170.3206,169.7964,170.192,11790.0
2024-09-19 10:20:00,172.25,172.44,171.84,171.88,17895.0,170.37,170.558,169.9645,170.0041,17895.0
2024-09-19 10:25:00,172.02,172.49,172.01,172.22,26473.0,170.1425,170.6074,170.1327,170.3404,26473.0
2024-09-19 10:30:00,172.49,172.49,172.16,172.39,7934.0,170.6074,170.6074,170.281,170.5085,7934.0
2024-09-19 10:35:00,172.45,172.47,172.18,172.32,2000.0,170.5679,170.5876,170.3008,170.4393,2000.0
2024-09-19 10:40:00,172.31,172.31,171.87,171.93,4936.0,170.4294,170.4294,169.9942,170.0535,4936.0
2024-09-19 10:45:00,171.83,171.83,171.43,171.54,4299.0,169.9546,169.9546,169.559,169.6678,4299.0
2024-09-19 10:50:00,171.54,171.65,171.25,171.39,3057.0,169.6678,169.7766,169.3809,169.5194,3057.0
2024-09-19 10:55:00,171.31,171.49,171.11,171.49,12690.0,169.4403,169.6183,169.2425,169.6183,12690.0
2024-09-19 11:00:00,171.37,171.99,171.36,171.96,7255.0,169.4996,170.1129,169.4897,170.0832,7255.0
2024-09-19 11:05:00,171.81,171.97,171.59,171.69,8949.0,169.9348,170.0931,169.7172,169.8161,8949.0
2024-09-19 11:10:00,171.69,172.0,171.68,171.87,13930.0,169.8161,170.1228,169.8063,169.9942,13930.0
2024-09-19 11:15:00,171.87,172.22,171.49,171.49,5389.0,169.9942,170.3404,169.6183,169.6183,5389.0
2024-09-19 11:20:00,171.81,171.98,171.66,171.96,2826.0,169.9348,170.103,169.7865,170.0832,2826.0
2024-09-19 11:25:00,171.9,171.92,171.7,171.82,2637.0,170.0239,170.0436,169.826,169.9447,2637.0
2024-09-19 11:30:00,171.73,171.84,171.72,171.81,6914.0,169.8557,169.9645,169.8458,169.9348,6914.0
2024-09-19 11:35:00,171.75,171.81,171.23,171.43,6474.0,169.8755,169.9348,169.3612,169.559,6474.0
2024-09-19 11:40:00,171.38,171.59,171.22,171.59,6547.0,169.5095,169.7172,169.3513,169.7172,6547.0
2024-09-19 11:45:00,171.59,171.62,171.35,171.5,2576.0,169.7172,169.7469,169.4799,169.6282,2576.0
2024-09-19 11:50:00,171.53,171.55,171.32,171.42,3696.0,169.6579,169.6777,169.4502,169.5491,3696.0
2024-09-19 11:55:00,171.49,171.65,171.4,171.64,2996.0,169.6183,169.7766,169.5293,169.7667,2996.0
2024-09-19 12:00:00,171.56,171.99,171.55,171.91,6057.0,169.6876,170.1129,169.6777,170.0337,6057.0
2024-09-19 12:05:00,172.0,172.0,171.75,171.84,9087.0,170.1228,170.1228,169.8755,169.9645,9087.0
2024-09-19 12:10:00,171.76,171.91,171.55,171.71,4518.0,169.8854,170.0337,169.6777,169.8359,4518.0
2024-09-19 12:15:00,171.71,171.97,171.64,171.93,4397.0,169.8359,170.0931,169.7667,170.0535,4397.0
2024-09-19 12:20:00,171.93,172.19,171.86,172.08,8824.0,170.0535,170.3107,169.9843,170.2019,8824.0
2024-09-19 12:25:00,172.14,172.3,172.1,172.21,8786.0,170.2612,170.4195,170.2217,170.3305,8786.0
2024-09-19 12:30:00,172.17,172.27,172.04,172.18,3729.0,170.2909,170.3898,170.1623,170.3008,3729.0
2024-09-19 12:35:00,172.19,172.35,172.12,172.35,3002.0,170.3107,170.4689,170.2415,170.4689,3002.0
2024-09-19 12:40:00,172.35,172.37,172.11,172.19,12019.0,170.4689,170.4887,170.2316,170.3107,12019.0
2024-09-19 12:45:00,172.3,172.33,172.15,172.17,4886.0,170.4195,170.4492,170.2711,170.2909,4886.0
2024-09-19 12:50:00,172.08,172.1,172.03,172.05,940.0,170.2019,170.2217,170.1524,170.1722,940.0
2024-09-19 12:55:00,172.14,172.29,171.96,172.29,4798.0,170.2612,170.4096,170.0832,170.4096,4798.0
2024-09-19 13:00:00,172.21,172.62,172.21,172.47,7978.0,170.3305,170.736,170.3305,170.5876,7978.0
2024-09-19 13:05:00,172.38,172.4,172.17,172.2,3662.0,170.4986,170.5184,170.2909,170.3206,3662.0
2024-09-19 13:10:00,172.25,172.33,171.8,172.0,5879.0,170.37,170.4492,169.9249,170.1228,5879.0
2024-09-19 13:15:00,172.06,172.31,172.01,172.31,4148.0,170.1821,170.4294,170.1327,170.4294,4148.0
2024-09-19 13:20:00,172.31,172.37,171.94,172.01,6202.0,170.4294,170.4887,170.0634,170.1327,6202.0
2024-09-19 13:25:00,172.11,172.18,171.98,172.16,4863.0,170.2316,170.3008,170.103,170.281,4863.0
2024-09-19 13:30:00,172.16,172.48,172.09,172.4,7096.0,170.281,170.5975,170.2118,170.5184,7096.0
2024-09-19 13:35:00,172.38,172.77,172.29,172.77,15118.0,170.4986,170.8844,170.4096,170.8844,15118.0
2024-09-19 13:40:00,172.63,172.75,172.48,172.71,5811.0,170.7459,170.8646,170.5975,170.825,5811.0
2024-09-19 13:45:00,172.83,172.93,172.51,172.59,9621.0,170.9437,171.0426,170.6272,170.7063,9621.0
2024-09-19 13:50:00,172.46,172.55,172.36,172.54,2401.0,170.5777,170.6668,170.4788,170.6569,2401.0
2024-09-19 13:55:00,172.54,172.54,172.12,172.12,3754.0,170.6569,170.6569,170.2415,170.2415,3754.0
2024-09-19 14:00:00,172.24,172.32,172.09,172.24,4131.0,170.3601,170.4393,170.2118,170.3601,4131.0
2024-09-19 14:05:00,172.3,172.3,172.05,172.19,4622.0,170.4195,170.4195,170.1722,170.3107,4622.0
2024-09-19 14:10:00,172.07,172.13,171.95,172.03,3616.0,170.192,170.2513,170.0733,170.1524,3616.0
2024-09-19 14:15:00,171.96,171.98,171.69,171.69,4961.0,170.0832,170.103,169.8161,169.8161,4961.0
2024-09-19 14:20:00,171.69,171.9,171.59,171.87,6912.0,169.8161,170.0239,169.7172,169.9942,6912.0
2024-09-19 14:25:00,171.85,172.0,171.67,172.0,3823.0,169.9744,170.1228,169.7964,170.1228,3823.0
2024-09-19 14:30:00,171.99,172.08,171.77,171.84,4897.0,170.1129,170.2019,169.8953,169.9645,4897.0
2024-09-19 14:35:00,171.85,171.96,171.63,171.84,5600.0,169.9744,170.0832,169.7568,169.9645,5600.0
2024-09-19 14:40:00,171.94,171.95,171.66,171.66,4520.0,170.0634,170.0733,169.7865,169.7865,4520.0
2024-09-19 14:45:00,171.73,171.73,171.32,171.32,2520.0,169.8557,169.8557,169.4502,169.4502,2520.0
2024-09-19 14:50:00,171.41,171.41,171.13,171.19,5045.0,169.5392,169.5392,169.2623,169.3216,5045.0
2024-09-19 14:55:00,171.19,171.37,171.15,171.21,4304.0,169.3216,169.4996,169.282,169.3414,4304.0
2024-09-19 15:00:00,171.21,171.38,171.05,171.38,12400.0,169.3414,169.5095,169.1831,169.5095,12400.0
2024-09-19 15:05:00,171.31,171.51,171.26,171.41,5299.0,169.4403,169.6381,169.3908,169.5392,5299.0
2024-09-19 15:10:00,171.48,171.48,171.27,171.45,5663.0,169.6084,169.6084,169.4007,169.5788,5663.0
2024-09-19 15:15:00,171.38,171.46,170.92,171.01,8547.0,169.5095,169.5887,169.0546,169.1436,8547.0
2024-09-19 15:20:00,171.03,171.18,170.84,171.18,4185.0,169.1634,169.3117,168.9754,169.3117,4185.0
2024-09-19 15:25:00,171.23,171.24,170.99,171.05,4670.0,169.3612,169.3711,169.1238,169.1831,4670.0
2024-09-19 15:30:00,171.0,171.19,170.97,171.14,8985.0,169.1337,169.3216,169.104,169.2722,8985.0
2024-09-19 15:35:00,171.13,171.28,170.98,171.03,14371.0,169.2623,169.4106,169.1139,169.1634,14371.0
2024-09-19 15:40:00,171.03,171.14,170.79,170.91,23229.0,169.1634,169.2722,168.926,169.0447,23229.0
2024-09-19 15:45:00,170.88,171.52,170.85,171.44,19694.0,169.015,169.648,168.9853,169.5689,19694.0
2024-09-19 15:50:00,171.4,171.63,171.13,171.63,18674.0,169.5293,169.7568,169.2623,169.7568,18674.0
2024-09-19 15:55:00,171.55,171.83,171.4,171.63,90664.0,169.6777,169.9546,169.5293,169.7568,90664.0
2024-09-20 09:30:00,171.01,172.09,170.96,170.96,215596.0,169.5323,170.603,169.4827,169.4827,215596.0
2024-09-20 09:35:00,171.18,171.6,171.09,171.57,5849.0,169.7008,170.1172,169.6116,170.0875,5849.0
2024-09-20 09:40:00,171.47,172.12,171.47,171.89,5968.0,169.9883,170.6327,169.9883,170.4047,5968.0
2024-09-20 09:45:00,172.01,172.18,171.45,171.87,7429.0,170.5237,170.6922,169.9685,170.3849,7429.0
2024-09-20 09:50:00,171.97,172.69,171.86,172.37,10631.0,170.484,171.1978,170.3749,170.8805,10631.0
2024-09-20 09:55:00,172.16,173.24,172.16,172.66,36954.0,170.6724,171.743,170.6724,171.168,36954.0
2024-09-20 10:00:00,172.61,172.72,172.14,172.72,10570.0,171.1185,171.2275,170.6525,171.2275,10570.0
2024-09-20 10:05:00,172.72,172.88,172.1,172.1,14143.0,171.2275,171.3861,170.6129,170.6129,14143.0
2024-09-20 10:10:00,172.1,172.2,171.75,172.0,8044.0,170.6129,170.712,170.2659,170.5137,8044.0
2024-09-20 10:15:00,172.21,172.21,171.77,171.97,11807.0,170.7219,170.7219,170.2857,170.484,11807.0
2024-09-20 10:20:00,172.11,172.12,171.78,171.85,19261.0,170.6228,170.6327,170.2956,170.365,19261.0
2024-09-20 10:25:00,172.0,172.54,171.96,172.41,30750.0,170.5137,171.0491,170.4741,170.9202,30750.0
2024-09-20 10:30:00,172.36,172.55,172.2,172.52,7982.0,170.8706,171.059,170.712,171.0292,7982.0
2024-09-20 10:35:00,172.42,172.55,172.2,172.22,11319.0,170.9301,171.059,170.712,170.7318,11319.0
2024-09-20 10:40:00,172.3,172.3,171.71,171.75,6809.0,170.8111,170.8111,170.2262,170.2659,6809.0
2024-09-20 10:45:00,172.0,172.08,171.99,172.0,4057.0,170.5137,170.593,170.5038,170.5137,4057.0
2024-09-20 10:50:00,172.06,172.29,171.89,172.22,6270.0,170.5732,170.8012,170.4047,170.7318,6270.0
2024-09-20 10:55:00,172.21,172.46,172.09,172.09,5673.0,170.7219,170.9698,170.603,170.603,5673.0
2024-09-20 11:00:00,172.21,172.21,171.63,171.63,4079.0,170.7219,170.7219,170.1469,170.1469,4079.0
2024-09-20 11:05:00,171.77,171.9,171.54,171.54,6043.0,170.2857,170.4146,170.0577,170.0577,6043.0
2024-09-20 11:10:00,171.58,171.84,171.5,171.56,5329.0,170.0974,170.3551,170.0181,170.0775,5329.0
2024-09-20 11:15:00,171.62,171.98,171.46,171.91,2947.0,170.137,170.4939,169.9784,170.4245,2947.0
2024-09-20 11:20:00,172.01,172.01,171.71,171.94,1408.0,170.5237,170.5237,170.2262,170.4543,1408.0
2024-09-20 11:25:00,171.92,171.96,171.76,171.87,3284.0,170.4344,170.4741,170.2758,170.3849,3284.0
2024-09-20 11:30:00,171.91,171.99,171.72,171.98,3468.0,170.4245,170.5038,170.2362,170.4939,3468.0
2024-09-20 11:35:00,172.0,172.17,171.99,172.16,3773.0,170.5137,170.6823,170.5038,170.6724,3773.0
2024-09-20 11:40:00,172.02,172.76,172.02,172.68,9300.0,170.5336,171.2672,170.5336,171.1879,9300.0
2024-09-20 11:45:00,172.69,172.84,172.53,172.71,4670.0,171.1978,171.3465,171.0392,171.2176,4670.0
2024-09-20 11:50:00,172.76,172.95,172.7,172.75,6299.0,171.2672,171.4555,171.2077,171.2573,6299.0
2024-09-20 11:55:00,172.91,173.24,172.77,172.92,15323.0,171.4159,171.743,171.2771,171.4258,15323.0
2024-09-20 12:00:00,172.8,172.98,172.78,172.97,5283.0,171.3068,171.4853,171.287,171.4754,5283.0
2024-09-20 12:05:00,172.96,173.12,172.94,172.98,6206.0,171.4654,171.6241,171.4456,171.4853,6206.0
2024-09-20 12:10:00,172.99,173.15,172.99,173.1,4250.0,171.4952,171.6538,171.4952,171.6042,4250.0
2024-09-20 12:15:00,173.08,173.11,172.85,173.1,13175.0,171.5844,171.6141,171.3564,171.6042,13175.0
2024-09-20 12:20:00,173.15,174.05,173.15,173.99,20815.0,171.6538,172.546,171.6538,172.4865,20815.0
2024-09-20 12:25:00,173.96,174.06,173.78,173.98,30219.0,172.4568,172.5559,172.2784,172.4766,30219.0
2024-09-20 12:30:00,173.91,173.91,173.43,173.43,4581.0,172.4072,172.4072,171.9314,171.9314,4581.0
2024-09-20 12:35:00,173.62,174.4,173.43,173.89,58195.0,172.1197,172.893,171.9314,172.3874,58195.0
2024-09-20 12:40:00,173.99,174.31,173.88,174.06,32450.0,172.4865,172.8038,172.3775,172.5559,32450.0
2024-09-20 12:45:00,174.0,174.0,173.69,173.69,4495.0,172.4965,172.4965,172.1891,172.1891,4495.0
2024-09-20 12:50:00,173.78,173.79,173.27,173.27,7150.0,172.2784,172.2883,171.7728,171.7728,7150.0
2024-09-20 12:55:00,173.26,173.57,173.19,173.49,22269.0,171.7629,172.0702,171.6935,171.9909,22269.0
2024-09-20 13:00:00,173.49,173.49,172.82,172.99,7771.0,171.9909,171.9909,171.3267,171.4952,7771.0
2024-09-20 13:05:00,172.95,172.96,172.81,172.86,5337.0,171.4555,171.4654,171.3167,171.3663,5337.0
2024-09-20 13:10:00,172.87,173.26,172.87,173.26,5928.0,171.3762,171.7629,171.3762,171.7629,5928.0
2024-09-20 13:15:00,173.24,173.31,173.0,173.22,7719.0,171.743,171.8124,171.5051,171.7232,7719.0
2024-09-20 13:20:00,173.23,173.3,173.06,173.13,2835.0,171.7331,171.8025,171.5646,171.634,2835.0
2024-09-20 13:25:00,173.09,173.15,172.75,172.92,5352.0,171.5943,171.6538,171.2573,171.4258,5352.0
2024-09-20 13:30:00,172.84,172.98,172.79,172.96,2963.0,171.3465,171.4853,171.2969,171.4654,2963.0
2024-09-20 13:35:00,172.98,172.98,172.63,172.67,2992.0,171.4853,171.4853,171.1383,171.1779,2992.0
2024-09-20 13:40:00,172.69,172.75,172.61,172.75,1876.0,171.1978,171.2573,171.1185,171.2573,1876.0
2024-09-20 13:45:00,172.68,172.8,172.64,172.71,3314.0,171.1879,171.3068,171.1482,171.2176,3314.0
2024-09-20 13:50:00,172.7,172.81,172.63,172.72,3594.0,171.2077,171.3167,171.1383,171.2275,3594.0
2024-09-20 13:55:00,172.64,172.84,172.61,172.84,73132.0,171.1482,171.3465,171.1185,171.3465,73132.0
2024-09-20 14:00:00,172.78,172.81,172.16,172.24,8101.0,171.287,171.3167,170.6724,170.7517,8101.0
2024-09-20 14:05:00,172.24,172.59,172.23,172.46,4212.0,170.7517,171.0986,170.7418,170.9698,4212.0
2024-09-20 14:10:00,172.5,172.87,172.28,172.87,199571.0,171.0094,171.3762,170.7913,171.3762,199571.0
2024-09-20 14:15:00,172.7,173.15,172.7,173.15,7908.0,171.2077,171.6538,171.2077,171.6538,7908.0
2024-09-20 14:20:00,172.96,172.96,172.75,172.91,2616.0,171.4654,171.4654,171.2573,171.4159,2616.0
2024-09-20 14:25:00,172.75,172.95,172.75,172.93,1458.0,171.2573,171.4555,171.2573,171.4357,1458.0
2024-09-20 14:30:00,172.89,173.09,172.82,172.89,3152.0,171.396,171.5943,171.3267,171.396,3152.0
2024-09-20 14:35:00,173.05,173.43,173.01,173.43,3379.0,171.5547,171.9314,171.515,171.9314,3379.0
2024-09-20 14:40:00,173.37,173.64,173.33,173.51,5906.0,171.8719,172.1396,171.8322,172.0107,5906.0
2024-09-20 14:45:00,173.51,173.52,173.24,173.52,8344.0,172.0107,172.0206,171.743,172.0206,8344.0
2024-09-20 14:50:00,173.44,173.79,173.3,173.79,4653.0,171.9413,172.2883,171.8025,172.2883,4653.0
2024-09-20 14:55:00,173.74,173.89,173.73,173.73,5924.0,172.2387,172.3874,172.2288,172.2288,5924.0
2024-09-20 15:00:00,173.7,173.92,173.58,173.62,7331.0,172.199,172.4171,172.0801,172.1197,7331.0
2024-09-20 15:05:00,173.61,173.67,173.24,173.3,6744.0,172.1098,172.1693,171.743,171.8025,6744.0
2024-09-20 15:10:00,173.3,173.46,173.2,173.46,6107.0,171.8025,171.9611,171.7034,171.9611,6107.0
2024-09-20 15:15:00,173.35,173.69,173.25,173.66,4967.0,171.8521,172.1891,171.7529,172.1594,4967.0
2024-09-20 15:20:00,173.62,173.7,173.49,173.59,3291.0,172.1197,172.199,171.9909,172.09,3291.0
2024-09-20 15:25:00,173.6,173.6,173.41,173.5,8405.0,172.0999,172.0999,171.9116,172.0008,8405.0
2024-09-20 15:30:00,173.53,173.58,173.21,173.53,9410.0,172.0305,172.0801,171.7133,172.0305,9410.0
2024-09-20 15:35:00,173.5,173.66,173.18,173.39,10354.0,172.0008,172.1594,171.6835,171.8917,10354.0
2024-09-20 15:40:00,173.28,173.92,173.25,173.91,29758.0,171.7827,172.4171,171.7529,172.4072,29758.0
2024-09-20 15:45:00,173.85,173.85,173.43,173.45,19471.0,172.3478,172.3478,171.9314,171.9512,19471.0
2024-09-20 15:50:00,173.49,174.48,173.49,174.17,26339.0,171.9909,172.9723,171.9909,172.665,26339.0
2024-09-20 15:55:00,174.19,174.19,173.65,174.04,90622.0,172.6848,172.6848,172.1495,172.5361,90622.0
2024-09-23 09:30:00,173.7,175.25,172.97,174.02,96951.0,172.199,173.7357,171.4754,172.5163,96951.0
2024-09-23 09:35:00,174.03,175.25,173.95,174.56,40624.0,172.5262,173.7357,172.4469,173.0516,40624.0
2024-09-23 09:40:00,174.71,174.71,173.59,173.99,12086.0,173.2003,173.2003,172.09,172.4865,12086.0
2024-09-23 09:45:00,173.81,174.34,172.66,173.24,25270.0,172.3081,172.8335,171.168,171.743,25270.0
2024-09-23 09:50:00,173.45,173.76,173.28,173.73,9175.0,171.9512,172.2585,171.7827,172.2288,9175.0
2024-09-23 09:55:00,173.66,174.59,173.47,174.25,8910.0,172.1594,173.0814,171.971,172.7443,8910.0
2024-09-23 10:00:00,174.2,174.41,173.82,173.82,17537.0,172.6947,172.9029,172.318,172.318,17537.0
2024-09-23 10:05:00,174.12,174.61,174.11,174.61,6115.0,172.6154,173.1012,172.6055,173.1012,6115.0
2024-09-23 10:10:00,174.45,174.93,174.34,174.76,13776.0,172.9426,173.4184,172.8335,173.2499,13776.0
2024-09-23 10:15:00,174.85,175.0,174.69,174.83,16721.0,173.3391,173.4878,173.1805,173.3193,16721.0
2024-09-23 10:20:00,174.92,175.04,174.68,174.81,7678.0,173.4085,173.5275,173.1706,173.2995,7678.0
2024-09-23 10:25:00,174.96,174.97,174.55,174.91,13843.0,173.4482,173.4581,173.0417,173.3986,13843.0
2024-09-23 10:30:00,174.91,174.97,174.6,174.66,15964.0,173.3986,173.4581,173.0913,173.1508,15964.0
2024-09-23 10:35:00,174.75,175.07,174.65,174.71,16719.0,173.24,173.5572,173.1408,173.2003,16719.0
2024-09-23 10:40:00,174.63,174.99,174.5,174.84,5664.0,173.121,173.4779,172.9921,173.3292,5664.0
2024-09-23 10:45:00,174.95,175.08,174.68,174.75,12239.0,173.4382,173.5671,173.1706,173.24,12239.0
2024-09-23 10:50:00,174.68,174.77,174.47,174.57,9541.0,173.1706,173.2598,172.9624,173.0615,9541.0
2024-09-23 10:55:00,174.68,174.68,174.26,174.37,4667.0,173.1706,173.1706,172.7542,172.8633,4667.0
2024-09-23 11:00:00,174.3,174.3,173.65,173.81,7987.0,172.7939,172.7939,172.1495,172.3081,7987.0
2024-09-23 11:05:00,173.91,174.38,173.76,174.38,4955.0,172.4072,172.8732,172.2585,172.8732,4955.0
2024-09-23 11:10:00,174.4,174.41,174.21,174.37,5327.0,172.893,172.9029,172.7046,172.8633,5327.0
2024-09-23 11:15:00,174.36,174.36,173.98,173.98,3050.0,172.8533,172.8533,172.4766,172.4766,3050.0
2024-09-23 11:20:00,174.03,174.2,174.0,174.17,6262.0,172.5262,172.6947,172.4965,172.665,6262.0
2024-09-23 11:25:00,174.1,174.27,173.98,174.06,4104.0,172.5956,172.7641,172.4766,172.5559,4104.0
2024-09-23 11:30:00,174.13,174.17,173.95,174.09,3305.0,172.6253,172.665,172.4469,172.5857,3305.0
2024-09-23 11:35:00,174.22,174.26,174.08,174.25,3790.0,172.7146,172.7542,172.5758,172.7443,3790.0
2024-09-23 11:40:00,174.25,174.67,174.18,174.5,13024.0,172.7443,173.1607,172.6749,172.9921,13024.0
2024-09-23 11:45:00,174.57,174.98,174.53,174.84,12491.0,173.0615,173.468,173.0219,173.3292,12491.0
2024-09-23 11:50:00,174.84,174.93,174.65,174.9,8269.0,173.3292,173.4184,173.1408,173.3887,8269.0
2024-09-23 11:55:00,174.85,174.95,174.68,174.8,8556.0,173.3391,173.4382,173.1706,173.2895,8556.0
2024-09-23 12:00:00,174.68,174.9,174.67,174.77,5799.0,173.1706,173.3887,173.1607,173.2598,5799.0
2024-09-23 12:05:00,174.84,174.9,174.59,174.76,8767.0,173.3292,173.3887,173.0814,173.2499,8767.0
2024-09-23 12:10:00,174.76,174.76,173.81,173.89,11274.0,173.2499,173.2499,172.3081,172.3874,11274.0
2024-09-23 12:15:00,173.9,173.99,173.71,173.99,10162.0,172.3973,172.4865,172.209,172.4865,10162.0
2024-09-23 12:20:00,173.94,174.18,173.87,173.95,13942.0,172.437,172.6749,172.3676,172.4469,13942.0
2024-09-23 12:25:00,173.99,174.28,173.92,174.18,7377.0,172.4865,172.774,172.4171,172.6749,7377.0
2024-09-23 12:30:00,174.09,174.23,173.75,174.16,21158.0,172.5857,172.7245,172.2486,172.6551,21158.0
2024-09-23 12:35:00,174.3,174.63,173.95,174.63,6008.0,172.7939,173.121,172.4469,173.121,6008.0
2024-09-23 12:40:00,174.51,174.6,174.44,174.48,2940.0,173.002,173.0913,172.9327,172.9723,2940.0
2024-09-23 12:45:00,174.45,174.62,174.33,174.62,5206.0,172.9426,173.1111,172.8236,173.1111,5206.0
2024-09-23 12:50:00,174.67,174.76,174.44,174.64,5208.0,173.1607,173.2499,172.9327,173.1309,5208.0
2024-09-23 12:55:00,174.63,174.81,174.57,174.71,4006.0,173.121,173.2995,173.0615,173.2003,4006.0
2024-09-23 13:00:00,174.77,174.77,174.45,174.64,7310.0,173.2598,173.2598,172.9426,173.1309,7310.0
2024-09-23 13:05:00,174.52,174.63,174.42,174.55,7607.0,173.012,173.121,172.9128,173.0417,7607.0
2024-09-23 13:10:00,174.56,174.66,174.56,174.65,2200.0,173.0516,173.1508,173.0516,173.1408,2200.0
2024-09-23 13:15:00,174.62,174.84,174.61,174.82,8023.0,173.1111,173.3292,173.1012,173.3094,8023.0
2024-09-23 13:20:00,174.84,174.84,174.72,174.79,8303.0,173.3292,173.3292,173.2102,173.2796,8303.0
2024-09-23 13:25:00,174.8,175.02,174.8,174.95,15435.0,173.2895,173.5076,173.2895,173.4382,15435.0
2024-09-23 13:30:00,174.91,175.05,174.86,174.95,3444.0,173.3986,173.5374,173.349,173.4382,3444.0
2024-09-23 13:35:00,174.95,175.06,174.75,174.89,5839.0,173.4382,173.5473,173.24,173.3788,5839.0
2024-09-23 13:40:00,174.91,175.04,174.85,174.98,4943.0,173.3986,173.5275,173.3391,173.468,4943.0
2024-09-23 13:45:00,174.97,174.98,174.82,174.97,2600.0,173.4581,173.468,173.3094,173.4581,2600.0
2024-09-23 13:50:00,175.03,175.06,174.94,175.02,6095.0,173.5176,173.5473,173.4283,173.5076,6095.0
2024-09-23 13:55:00,175.04,175.23,175.0,175.17,12739.0,173.5275,173.7158,173.4878,173.6563,12739.0
2024-09-23 14:00:00,175.21,175.21,175.05,175.05,6360.0,173.696,173.696,173.5374,173.5374,6360.0
2024-09-23 14:05:00,175.03,175.19,175.03,175.18,2710.0,173.5176,173.6762,173.5176,173.6663,2710.0
2024-09-23 14:10:00,175.12,175.24,175.1,175.24,12443.0,173.6068,173.7257,173.587,173.7257,12443.0
2024-09-23 14:15:00,175.18,175.18,174.99,175.01,6194.0,173.6663,173.6663,173.4779,173.4977,6194.0
2024-09-23 14:20:00,175.02,175.1,174.93,175.06,7846.0,173.5076,173.587,173.4184,173.5473,7846.0
2024-09-23 14:25:00,175.0,175.09,174.89,174.94,5605.0,173.4878,173.577,173.3788,173.4283,5605.0
2024-09-23 14:30:00,175.0,175.09,174.96,175.03,8629.0,173.4878,173.577,173.4482,173.5176,8629.0
2024-09-23 14:35:00,174.96,175.04,174.83,174.91,7033.0,173.4482,173.5275,173.3193,173.3986,7033.0
2024-09-23 14:40:00,174.86,175.05,174.8,175.04,4080.0,173.349,173.5374,173.2895,173.5275,4080.0
2024-09-23 14:45:00,174.99,175.0,174.89,174.97,3692.0,173.4779,173.4878,173.3788,173.4581,3692.0
2024-09-23 14:50:00,174.97,175.06,174.89,174.99,12450.0,173.4581,173.5473,173.3788,173.4779,12450.0
2024-09-23 14:55:00,175.05,175.15,174.96,175.11,9504.0,173.5374,173.6365,173.4482,173.5969,9504.0
2024-09-23 15:00:00,175.07,175.07,174.93,175.0,10053.0,173.5572,173.5572,173.4184,173.4878,10053.0
2024-09-23 15:05:00,175.01,175.06,174.91,174.97,6164.0,173.4977,173.5473,173.3986,173.4581,6164.0
2024-09-23 15:10:00,174.97,175.08,174.95,174.97,4991.0,173.4581,173.5671,173.4382,173.4581,4991.0
2024-09-23 15:15:00,174.97,175.08,174.97,175.06,10314.0,173.4581,173.5671,173.4581,173.5473,10314.0
2024-09-23 15:20:00,175.02,175.39,175.01,175.27,13753.0,173.5076,173.8744,173.4977,173.7555,13753.0
2024-09-23 15:25:00,175.3,175.75,175.21,175.75,10827.0,173.7852,174.2313,173.696,174.2313,10827.0
2024-09-23 15:30:00,175.77,175.94,175.47,175.91,12766.0,174.2512,174.4197,173.9538,174.39,12766.0
2024-09-23 15:35:00,175.88,175.95,175.8,175.93,12232.0,174.3602,174.4296,174.2809,174.4098,12232.0
2024-09-23 15:40:00,175.92,175.94,175.68,175.75,12431.0,174.3999,174.4197,174.1619,174.2313,12431.0
2024-09-23 15:45:00,175.73,176.14,175.71,175.87,28798.0,174.2115,174.618,174.1917,174.3503,28798.0
2024-09-23 15:50:00,175.86,176.0,175.72,175.89,29244.0,174.3404,174.4792,174.2016,174.3701,29244.0
2024-09-23 15:55:00,175.89,176.04,175.85,175.96,114330.0,174.3701,174.5188,174.3305,174.4395,114330.0
2024-09-24 09:30:00,177.0,177.0,175.5,175.66,20816.0,175.4705,175.4705,173.9835,174.1421,20816.0
2024-09-24 09:35:00,175.8,176.57,175.8,176.45,4226.0,174.2809,175.0442,174.2809,174.9253,4226.0
2024-09-24 09:40:00,175.83,176.18,175.64,175.73,7144.0,174.3106,174.6576,174.1223,174.2115,7144.0
2024-09-24 09:45:00,175.79,176.32,175.79,176.3,1449.0,174.271,174.7964,174.271,174.7766,1449.0
2024-09-24 09:50:00,176.21,176.21,175.52,175.52,7972.0,174.6874,174.6874,174.0033,174.0033,7972.0
2024-09-24 09:55:00,175.56,175.82,175.48,175.64,4830.0,174.043,174.3007,173.9637,174.1223,4830.0
2024-09-24 10:00:00,175.63,175.63,174.51,175.3,28627.0,174.1124,174.1124,173.002,173.7852,28627.0
2024-09-24 10:05:00,175.41,175.59,175.23,175.56,2932.0,173.8943,174.0727,173.7158,174.043,2932.0
2024-09-24 10:10:00,175.58,175.86,175.52,175.72,6330.0,174.0628,174.3404,174.0033,174.2016,6330.0
2024-09-24 10:15:00,175.52,175.86,175.52,175.74,35453.0,174.0033,174.3404,174.0033,174.2214,35453.0
2024-09-24 10:20:00,175.74,175.91,175.59,175.9,10035.0,174.2214,174.39,174.0727,174.38,10035.0
2024-09-24 10:25:00,176.0,176.45,175.89,176.3,9762.0,174.4792,174.9253,174.3701,174.7766,9762.0
2024-09-24 10:30:00,176.29,176.4,176.0,176.01,13722.0,174.7667,174.8757,174.4792,174.4891,13722.0
2024-09-24 10:35:00,176.04,176.14,175.8,175.91,3960.0,174.5188,174.618,174.2809,174.39,3960.0
2024-09-24 10:40:00,175.83,175.99,175.75,175.93,5694.0,174.3106,174.4693,174.2313,174.4098,5694.0
2024-09-24 10:45:00,175.97,176.52,175.97,176.52,62802.0,174.4494,174.9947,174.4494,174.9947,62802.0
2024-09-24 10:50:00,176.52,177.08,176.5,177.05,21795.0,174.9947,175.5498,174.9749,175.5201,21795.0
2024-09-24 10:55:00,176.95,177.25,176.94,177.17,14638.0,175.421,175.7184,175.4111,175.6391,14638.0
2024-09-24 11:00:00,177.2,177.2,176.46,176.46,6026.0,175.6688,175.6688,174.9352,174.9352,6026.0
2024-09-24 11:05:00,176.47,176.47,176.26,176.44,2432.0,174.9451,174.9451,174.7369,174.9154,2432.0
2024-09-24 11:10:00,176.34,176.36,176.17,176.28,4139.0,174.8162,174.8361,174.6477,174.7568,4139.0
2024-09-24 11:15:00,176.2,176.26,176.03,176.19,3091.0,174.6774,174.7369,174.5089,174.6675,3091.0
2024-09-24 11:20:00,176.19,176.78,176.19,176.71,4643.0,174.6675,175.2524,174.6675,175.183,4643.0
2024-09-24 11:25:00,176.71,176.71,176.42,176.45,2153.0,175.183,175.183,174.8955,174.9253,2153.0
2024-09-24 11:30:00,176.6,176.74,176.44,176.53,2979.0,175.074,175.2128,174.9154,175.0046,2979.0
2024-09-24 11:35:00,176.43,176.66,176.27,176.66,4346.0,174.9055,175.1335,174.7468,175.1335,4346.0
2024-09-24 11:40:00,176.65,176.65,176.17,176.17,5496.0,175.1236,175.1236,174.6477,174.6477,5496.0
2024-09-24 11:45:00,176.15,176.26,176.07,176.24,3263.0,174.6279,174.7369,174.5486,174.7171,3263.0
2024-09-24 11:50:00,176.26,176.42,176.16,176.42,7067.0,174.7369,174.8955,174.6378,174.8955,7067.0
2024-09-24 11:55:00,176.41,176.55,176.33,176.4,5313.0,174.8856,175.0244,174.8063,174.8757,5313.0
2024-09-24 12:00:00,176.27,176.67,176.23,176.6,6897.0,174.7468,175.1434,174.7072,175.074,6897.0
2024-09-24 12:05:00,176.58,176.67,176.26,176.35,17354.0,175.0542,175.1434,174.7369,174.8261,17354.0
2024-09-24 12:10:00,176.33,176.51,176.24,176.32,7310.0,174.8063,174.9848,174.7171,174.7964,7310.0
2024-09-24 12:15:00,176.22,176.29,176.05,176.05,10061.0,174.6973,174.7667,174.5287,174.5287,10061.0
2024-09-24 12:20:00,176.11,176.44,176.02,176.38,5280.0,174.5882,174.9154,174.499,174.8559,5280.0
2024-09-24 12:25:00,176.44,176.75,176.38,176.75,1935.0,174.9154,175.2227,174.8559,175.2227,1935.0
2024-09-24 12:30:00,176.71,176.84,176.53,176.65,6448.0,175.183,175.3119,175.0046,175.1236,6448.0
2024-09-24 12:35:00,176.65,176.91,176.6,176.78,3452.0,175.1236,175.3813,175.074,175.2524,3452.0
2024-09-24 12:40:00,176.77,177.11,176.77,177.0,8504.0,175.2425,175.5796,175.2425,175.4705,8504.0
2024-09-24 12:45:00,177.08,177.24,177.0,177.18,4906.0,175.5498,175.7085,175.4705,175.649,4906.0
2024-09-24 12:50:00,177.14,177.19,176.88,176.88,15284.0,175.6093,175.6589,175.3516,175.3516,15284.0
2024-09-24 12:55:00,176.98,176.98,176.57,176.89,4731.0,175.4507,175.4507,175.0442,175.3615,4731.0
2024-09-24 13:00:00,176.92,176.92,176.76,176.89,338.0,175.3912,175.3912,175.2326,175.3615,338.0
2024-09-24 13:05:00,176.97,177.0,176.9,177.0,2547.0,175.4408,175.4705,175.3714,175.4705,2547.0
2024-09-24 13:10:00,177.01,177.24,176.81,177.21,4916.0,175.4804,175.7085,175.2822,175.6787,4916.0
2024-09-24 13:15:00,177.28,177.29,177.01,177.09,3324.0,175.7481,175.758,175.4804,175.5598,3324.0
2024-09-24 13:20:00,177.06,177.15,177.05,177.09,3577.0,175.53,175.6192,175.5201,175.5598,3577.0
2024-09-24 13:25:00,177.15,177.49,177.06,177.31,9755.0,175.6192,175.9563,175.53,175.7779,9755.0
2024-09-24 13:30:00,177.37,177.63,177.25,177.63,6110.0,175.8373,176.0951,175.7184,176.0951,6110.0
2024-09-24 13:35:00,177.63,177.69,177.37,177.45,5902.0,176.0951,176.1546,175.8373,175.9166,5902.0
2024-09-24 13:40:00,177.45,177.54,177.37,177.49,2282.0,175.9166,176.0059,175.8373,175.9563,2282.0
2024-09-24 13:45:00,177.48,177.69,177.35,177.61,7133.0,175.9464,176.1546,175.8175,176.0753,7133.0
2024-09-24 13:50:00,177.57,177.89,177.45,177.89,7779.0,176.0356,176.3528,175.9166,176.3528,7779.0
2024-09-24 13:55:00,177.75,177.76,177.51,177.52,8064.0,176.2141,176.224,175.9761,175.986,8064.0
2024-09-24 14:00:00,177.51,177.77,177.51,177.77,1855.0,175.9761,176.2339,175.9761,176.2339,1855.0
2024-09-24 14:05:00,177.68,177.94,177.67,177.89,3083.0,176.1447,176.4024,176.1347,176.3528,3083.0
2024-09-24 14:10:00,177.84,178.14,177.75,178.13,12807.0,176.3033,176.6007,176.2141,176.5908,12807.0
2024-09-24 14:15:00,178.0,178.34,177.97,178.32,9184.0,176.4619,176.799,176.4322,176.7791,9184.0
2024-09-24 14:20:00,178.31,178.45,178.23,178.36,3850.0,176.7692,176.908,176.6899,176.8188,3850.0
2024-09-24 14:25:00,178.44,178.63,178.37,178.45,11599.0,176.8981,177.0864,176.8287,176.908,11599.0
2024-09-24 14:30:00,178.37,178.67,178.16,178.61,11345.0,176.8287,177.1261,176.6205,177.0666,11345.0
2024-09-24 14:35:00,178.62,178.84,178.57,178.79,7770.0,177.0765,177.2946,177.027,177.2451,7770.0
2024-09-24 14:40:00,178.79,178.85,178.65,178.85,5819.0,177.2451,177.3045,177.1063,177.3045,5819.0
2024-09-24 14:45:00,178.79,178.86,178.67,178.73,5588.0,177.2451,177.3145,177.1261,177.1856,5588.0
2024-09-24 14:50:00,178.79,179.11,178.79,179.03,11521.0,177.2451,177.5623,177.2451,177.483,11521.0
2024-09-24 14:55:00,178.98,179.1,178.72,178.93,5749.0,177.4334,177.5524,177.1757,177.3839,5749.0
2024-09-24 15:00:00,178.88,179.29,178.86,179.2,14130.0,177.3343,177.7407,177.3145,177.6515,14130.0
2024-09-24 15:05:00,179.2,179.28,179.05,179.06,20597.0,177.6515,177.7308,177.5028,177.5127,20597.0
2024-09-24 15:10:00,179.06,179.26,179.01,179.2,12916.0,177.5127,177.711,177.4632,177.6515,12916.0
2024-09-24 15:15:00,179.2,179.41,179.19,179.4,26289.0,177.6515,177.8597,177.6416,177.8498,26289.0
2024-09-24 15:20:00,179.42,179.5,179.22,179.29,10664.0,177.8696,177.9489,177.6714,177.7407,10664.0
2024-09-24 15:25:00,179.34,179.38,179.23,179.32,11349.0,177.7903,177.83,177.6813,177.7705,11349.0
2024-09-24 15:30:00,179.27,179.36,179.0,179.17,16444.0,177.7209,177.8101,177.4533,177.6218,16444.0
2024-09-24 15:35:00,179.23,179.24,178.93,178.97,16829.0,177.6813,177.6912,177.3839,177.4235,16829.0
2024-09-24 15:40:00,178.93,179.29,178.89,179.17,20260.0,177.3839,177.7407,177.3442,177.6218,20260.0
2024-09-24 15:45:00,179.17,179.28,178.96,179.28,29787.0,177.6218,177.7308,177.4136,177.7308,29787.0
2024-09-24 15:50:00,179.31,179.51,179.23,179.44,50724.0,177.7606,177.9588,177.6813,177.8894,50724.0
2024-09-24 15:55:00,179.42,179.75,179.21,179.63,123661.0,177.8696,178.1968,177.6614,178.0778,123661.0
2024-09-25 09:30:00,178.89,179.14,178.26,178.7,41625.0,177.3442,177.592,176.7196,177.1558,41625.0
2024-09-25 09:35:00,178.7,178.9,177.42,177.66,26682.0,177.1558,177.3541,175.8869,176.1248,26682.0
2024-09-25 09:40:00,177.55,177.55,176.27,177.0,28170.0,176.0158,176.0158,174.7468,175.4705,28170.0
2024-09-25 09:45:00,177.0,177.29,176.56,177.09,12787.0,175.4705,175.758,175.0343,175.5598,12787.0
2024-09-25 09:50:00,177.18,177.31,176.9,177.02,10461.0,175.649,175.7779,175.3714,175.4904,10461.0
2024-09-25 09:55:00,177.02,177.17,176.72,176.78,15662.0,175.4904,175.6391,175.193,175.2524,15662.0
2024-09-25 10:00:00,176.91,177.55,176.78,177.34,20396.0,175.3813,176.0158,175.2524,175.8076,20396.0
2024-09-25 10:05:00,177.39,178.33,177.3,178.25,10871.0,175.8572,176.789,175.7679,176.7097,10871.0
2024-09-25 10:10:00,178.25,178.29,177.9,177.92,6123.0,176.7097,176.7494,176.3628,176.3826,6123.0
2024-09-25 10:15:00,177.92,177.97,177.72,177.84,6169.0,176.3826,176.4322,176.1843,176.3033,6169.0
2024-09-25 10:20:00,177.73,177.87,177.4,177.58,12085.0,176.1942,176.333,175.8671,176.0455,12085.0
2024-09-25 10:25:00,177.56,177.59,177.3,177.45,6669.0,176.0257,176.0554,175.7679,175.9166,6669.0
2024-09-25 10:30:00,177.51,178.38,177.49,178.33,6367.0,175.9761,176.8386,175.9563,176.789,6367.0
2024-09-25 10:35:00,178.3,178.75,178.3,178.38,5589.0,176.7593,177.2054,176.7593,176.8386,5589.0
2024-09-25 10:40:00,178.46,178.9,178.43,178.88,4834.0,176.9179,177.3541,176.8882,177.3343,4834.0
2024-09-25 10:45:00,178.86,179.0,178.53,178.55,17043.0,177.3145,177.4533,176.9873,177.0071,17043.0
2024-09-25 10:50:00,178.5,178.94,178.44,178.94,7647.0,176.9576,177.3938,176.8981,177.3938,7647.0
2024-09-25 10:55:00,178.92,179.04,178.48,178.57,7783.0,177.3739,177.4929,176.9377,177.027,7783.0
2024-09-25 11:00:00,178.5,178.6,178.12,178.23,9805.0,176.9576,177.0567,176.5809,176.6899,9805.0
2024-09-25 11:05:00,178.29,178.31,178.11,178.29,3795.0,176.7494,176.7692,176.5709,176.7494,3795.0
2024-09-25 11:10:00,178.16,178.37,178.02,178.25,6641.0,176.6205,176.8287,176.4817,176.7097,6641.0
2024-09-25 11:15:00,178.24,178.53,178.06,178.53,8214.0,176.6998,176.9873,176.5214,176.9873,8214.0
2024-09-25 11:20:00,178.5,178.55,178.05,178.1,7022.0,176.9576,177.0071,176.5115,176.561,7022.0
2024-09-25 11:25:00,178.14,178.2,177.79,177.92,7494.0,176.6007,176.6602,176.2537,176.3826,7494.0
2024-09-25 11:30:00,177.95,177.95,177.79,177.91,3216.0,176.4123,176.4123,176.2537,176.3727,3216.0
2024-09-25 11:35:00,177.83,178.05,177.83,177.97,3119.0,176.2934,176.5115,176.2934,176.4322,3119.0
2024-09-25 11:40:00,177.94,178.11,177.82,177.82,4747.0,176.4024,176.5709,176.2834,176.2834,4747.0
2024-09-25 11:45:00,177.9,177.92,177.55,177.68,12018.0,176.3628,176.3826,176.0158,176.1447,12018.0
2024-09-25 11:50:00,177.76,177.87,177.59,177.67,13267.0,176.224,176.333,176.0554,176.1347,13267.0
2024-09-25 11:55:00,177.62,177.76,177.55,177.62,5999.0,176.0852,176.224,176.0158,176.0852,5999.0
2024-09-25 12:00:00,177.69,177.7,177.54,177.62,7657.0,176.1546,176.1645,176.0059,176.0852,7657.0
2024-09-25 12:05:00,177.67,177.75,177.58,177.64,7343.0,176.1347,176.2141,176.0455,176.105,7343.0
2024-09-25 12:10:00,177.64,177.78,177.61,177.71,2971.0,176.105,176.2438,176.0753,176.1744,2971.0
2024-09-25 12:15:00,177.63,177.73,177.46,177.72,14096.0,176.0951,176.1942,175.9266,176.1843,14096.0
2024-09-25 12:20:00,177.62,177.89,177.28,177.38,5168.0,176.0852,176.3528,175.7481,175.8472,5168.0
2024-09-25 12:25:00,177.31,177.58,177.2,177.33,3091.0,175.7779,176.0455,175.6688,175.7977,3091.0
2024-09-25 12:30:00,177.3,177.34,177.03,177.22,6004.0,175.7679,175.8076,175.5003,175.6886,6004.0
2024-09-25 12:35:00,177.26,177.28,177.0,177.28,5942.0,175.7283,175.7481,175.4705,175.7481,5942.0
2024-09-25 12:40:00,177.28,177.56,177.28,177.45,3002.0,175.7481,176.0257,175.7481,175.9166,3002.0
2024-09-25 12:45:00,177.36,177.39,177.2,177.25,4058.0,175.8274,175.8572,175.6688,175.7184,4058.0
2024-09-25 12:50:00,177.25,177.28,177.19,177.21,1368.0,175.7184,175.7481,175.6589,175.6787,1368.0
2024-09-25 12:55:00,177.28,177.38,177.1,177.12,3702.0,175.7481,175.8472,175.5697,175.5895,3702.0
2024-09-25 13:00:00,177.0,177.24,176.9,177.24,6136.0,175.4705,175.7085,175.3714,175.7085,6136.0
2024-09-25 13:05:00,177.16,177.36,177.05,177.1,3724.0,175.6292,175.8274,175.5201,175.5697,3724.0
2024-09-25 13:10:00,177.1,177.1,176.95,177.02,2679.0,175.5697,175.5697,175.421,175.4904,2679.0
2024-09-25 13:15:00,176.97,177.03,176.91,176.98,2887.0,175.4408,175.5003,175.3813,175.4507,2887.0
2024-09-25 13:20:00,176.97,177.29,176.96,177.28,6573.0,175.4408,175.758,175.4309,175.7481,6573.0
2024-09-25 13:25:00,177.14,177.23,177.0,177.11,4958.0,175.6093,175.6985,175.4705,175.5796,4958.0
2024-09-25 13:30:00,177.01,177.07,176.92,176.98,3082.0,175.4804,175.5399,175.3912,175.4507,3082.0
2024-09-25 13:35:00,176.93,177.11,176.75,177.0,3437.0,175.4011,175.5796,175.2227,175.4705,3437.0
2024-09-25 13:40:00,177.12,177.14,176.86,177.05,1803.0,175.5895,175.6093,175.3317,175.5201,1803.0
2024-09-25 13:45:00,176.97,177.05,176.88,176.99,3496.0,175.4408,175.5201,175.3516,175.4606,3496.0
2024-09-25 13:50:00,177.07,177.26,177.06,177.26,1478.0,175.5399,175.7283,175.53,175.7283,1478.0
2024-09-25 13:55:00,177.28,177.42,177.26,177.42,2102.0,175.7481,175.8869,175.7283,175.8869,2102.0
2024-09-25 14:00:00,177.42,177.42,177.08,177.08,7211.0,175.8869,175.8869,175.5498,175.5498,7211.0
2024-09-25 14:05:00,177.08,177.11,176.81,176.89,6423.0,175.5498,175.5796,175.2822,175.3615,6423.0
2024-09-25 14:10:00,176.83,177.01,176.8,176.8,5381.0,175.302,175.4804,175.2723,175.2723,5381.0
2024-09-25 14:15:00,176.84,177.05,176.72,177.03,10039.0,175.3119,175.5201,175.193,175.5003,10039.0
2024-09-25 14:20:00,177.0,177.13,176.99,177.04,6954.0,175.4705,175.5994,175.4606,175.5102,6954.0
2024-09-25 14:25:00,177.03,177.43,176.99,177.4,12473.0,175.5003,175.8968,175.4606,175.8671,12473.0
2024-09-25 14:30:00,177.4,177.41,177.25,177.39,8295.0,175.8671,175.877,175.7184,175.8572,8295.0
2024-09-25 14:35:00,177.5,177.78,177.5,177.78,5556.0,175.9662,176.2438,175.9662,176.2438,5556.0
2024-09-25 14:40:00,177.83,177.9,177.75,177.87,9228.0,176.2934,176.3628,176.2141,176.333,9228.0
2024-09-25 14:45:00,177.87,178.03,177.83,177.91,5514.0,176.333,176.4916,176.2934,176.3727,5514.0
2024-09-25 14:50:00,178.07,178.08,177.77,177.77,5942.0,176.5313,176.5412,176.2339,176.2339,5942.0
2024-09-25 14:55:00,177.77,177.87,177.55,177.81,4990.0,176.2339,176.333,176.0158,176.2735,4990.0
2024-09-25 15:00:00,177.74,177.78,177.55,177.55,7731.0,176.2041,176.2438,176.0158,176.0158,7731.0
2024-09-25 15:05:00,177.63,177.64,177.24,177.28,6678.0,176.0951,176.105,175.7085,175.7481,6678.0
2024-09-25 15:10:00,177.28,177.4,177.26,177.37,7085.0,175.7481,175.8671,175.7283,175.8373,7085.0
2024-09-25 15:15:00,177.35,177.39,176.99,177.13,10860.0,175.8175,175.8572,175.4606,175.5994,10860.0
2024-09-25 15:20:00,177.05,177.06,176.85,176.89,5056.0,175.5201,175.53,175.3218,175.3615,5056.0
2024-09-25 15:25:00,176.93,176.96,176.63,176.93,15924.0,175.4011,175.4309,175.1037,175.4011,15924.0
2024-09-25 15:30:00,176.91,176.96,176.65,176.89,9082.0,175.3813,175.4309,175.1236,175.3615,9082.0
2024-09-25 15:35:00,176.88,176.88,176.69,176.78,5820.0,175.3516,175.3516,175.1632,175.2524,5820.0
2024-09-25 15:40:00,176.72,176.78,176.6,176.72,7427.0,175.193,175.2524,175.074,175.193,7427.0
2024-09-25 15:45:00,176.72,177.07,176.72,177.07,8420.0,175.193,175.5399,175.193,175.5399,8420.0
2024-09-25 15:50:00,177.07,177.47,177.06,177.42,16650.0,175.5399,175.9365,175.53,175.8869,16650.0
2024-09-25 15:55:00,177.33,177.61,177.14,177.53,107252.0,175.7977,176.0753,175.6093,175.996,107252.0
2024-09-26 09:30:00,180.0,182.47,179.29,182.2,100892.0,178.4446,180.8933,177.7407,180.6256,100892.0
2024-09-26 09:35:00,182.47,182.75,181.37,181.41,31907.0,180.8933,181.1708,179.8028,179.8424,31907.0
2024-09-26 09:40:00,181.59,181.97,180.74,181.66,40589.0,180.0209,180.3976,179.1782,180.0903,40589.0
2024-09-26 09:45:00,181.84,182.41,181.44,182.08,33606.0,180.2687,180.8338,179.8722,180.5066,33606.0
2024-09-26 09:50:00,182.01,182.41,181.85,182.08,55819.0,180.4372,180.8338,180.2786,180.5066,55819.0
2024-09-26 09:55:00,182.11,183.18,181.87,182.75,61685.0,180.5364,181.5971,180.2985,181.1708,61685.0
2024-09-26 10:00:00,182.77,184.1,182.65,183.35,71795.0,181.1907,182.5092,181.0717,181.7657,71795.0
2024-09-26 10:05:00,183.38,183.38,182.84,183.38,16613.0,181.7954,181.7954,181.2601,181.7954,16613.0
2024-09-26 10:10:00,183.15,183.9,183.13,183.37,11208.0,181.5674,182.3109,181.5476,181.7855,11208.0
2024-09-26 10:15:00,183.22,183.57,182.9,183.57,18031.0,181.6368,181.9838,181.3196,181.9838,18031.0
2024-09-26 10:20:00,183.41,183.56,183.0,183.18,8411.0,181.8251,181.9738,181.4187,181.5971,8411.0
2024-09-26 10:25:00,183.11,183.38,182.59,182.96,10063.0,181.5277,181.7954,181.0122,181.379,10063.0
2024-09-26 10:30:00,183.07,183.09,182.15,182.62,27348.0,181.4881,181.5079,180.576,181.042,27348.0
2024-09-26 10:35:00,182.53,183.04,182.21,183.02,6647.0,180.9527,181.4583,180.6355,181.4385,6647.0
2024-09-26 10:40:00,182.98,182.99,182.52,182.59,17142.0,181.3989,181.4088,180.9428,181.0122,17142.0
2024-09-26 10:45:00,182.66,183.1,182.53,182.84,10590.0,181.0816,181.5178,180.9527,181.2601,10590.0
2024-09-26 10:50:00,182.8,182.98,182.15,182.32,15433.0,181.2204,181.3989,180.576,180.7446,15433.0
2024-09-26 10:55:00,182.26,182.44,181.93,182.19,24134.0,180.6851,180.8635,180.3579,180.6157,24134.0
2024-09-26 11:00:00,182.19,182.96,182.04,182.92,17428.0,180.6157,181.379,180.467,181.3394,17428.0
2024-09-26 11:05:00,182.92,183.57,182.68,183.45,15361.0,181.3394,181.9838,181.1015,181.8648,15361.0
2024-09-26 11:10:00,183.49,183.65,182.87,182.87,13366.0,181.9045,182.0631,181.2898,181.2898,13366.0
2024-09-26 11:15:00,183.18,183.57,182.99,183.49,8872.0,181.5971,181.9838,181.4088,181.9045,8872.0
2024-09-26 11:20:00,183.49,183.9,183.49,183.9,14236.0,181.9045,182.3109,181.9045,182.3109,14236.0
2024-09-26 11:25:00,183.86,183.88,183.53,183.63,12403.0,182.2713,182.2911,181.9441,182.0432,12403.0
2024-09-26 11:30:00,183.63,183.63,183.17,183.17,4156.0,182.0432,182.0432,181.5872,181.5872,4156.0
2024-09-26 11:35:00,183.18,183.76,183.18,183.72,8902.0,181.5971,182.1721,181.5971,182.1325,8902.0
2024-09-26 11:40:00,183.69,183.74,183.4,183.4,12121.0,182.1027,182.1523,181.8152,181.8152,12121.0
2024-09-26 11:45:00,183.59,183.71,183.49,183.59,3360.0,182.0036,182.1226,181.9045,182.0036,3360.0
2024-09-26 11:50:00,183.46,184.24,183.4,184.22,17326.0,181.8747,182.648,181.8152,182.6281,17326.0
2024-09-26 11:55:00,184.19,184.41,184.13,184.16,16962.0,182.5984,182.8165,182.5389,182.5687,16962.0
2024-09-26 12:00:00,184.21,184.21,183.77,183.81,2430.0,182.6182,182.6182,182.182,182.2217,2430.0
2024-09-26 12:05:00,183.8,183.94,183.72,183.86,3703.0,182.2118,182.3506,182.1325,182.2713,3703.0
2024-09-26 12:10:00,183.81,183.9,183.7,183.7,3198.0,182.2217,182.3109,182.1126,182.1126,3198.0
2024-09-26 12:15:00,183.7,183.78,183.33,183.72,11838.0,182.1126,182.1919,181.7458,182.1325,11838.0
2024-09-26 12:20:00,183.69,183.85,183.54,183.69,3374.0,182.1027,182.2613,181.954,182.1027,3374.0
2024-09-26 12:25:00,183.61,183.81,182.94,183.06,13610.0,182.0234,182.2217,181.3592,181.4782,13610.0
2024-09-26 12:30:00,183.05,183.2,182.84,182.94,17345.0,181.4683,181.617,181.2601,181.3592,17345.0
2024-09-26 12:35:00,182.99,183.07,182.83,182.9,15111.0,181.4088,181.4881,181.2502,181.3196,15111.0
2024-09-26 12:40:00,182.96,182.96,182.8,182.87,2582.0,181.379,181.379,181.2204,181.2898,2582.0
2024-09-26 12:45:00,182.95,183.13,182.94,183.13,4709.0,181.3691,181.5476,181.3592,181.5476,4709.0
2024-09-26 12:50:00,183.0,183.12,182.86,182.87,5178.0,181.4187,181.5376,181.2799,181.2898,5178.0
2024-09-26 12:55:00,183.0,183.0,182.69,182.88,6486.0,181.4187,181.4187,181.1114,181.2997,6486.0
2024-09-26 13:00:00,182.82,183.19,182.75,183.12,5163.0,181.2402,181.607,181.1708,181.5376,5163.0
2024-09-26 13:05:00,183.21,183.28,183.08,183.08,1930.0,181.6269,181.6963,181.498,181.498,1930.0
2024-09-26 13:10:00,183.17,183.29,182.97,183.09,4673.0,181.5872,181.7062,181.3889,181.5079,4673.0
2024-09-26 13:15:00,183.09,183.09,182.51,182.64,7682.0,181.5079,181.5079,180.9329,181.0618,7682.0
2024-09-26 13:20:00,182.63,182.93,182.62,182.84,6437.0,181.0519,181.3493,181.042,181.2601,6437.0
2024-09-26 13:25:00,182.8,183.17,182.78,183.11,6597.0,181.2204,181.5872,181.2006,181.5277,6597.0
2024-09-26 13:30:00,183.12,183.27,183.01,183.21,5179.0,181.5376,181.6864,181.4286,181.6269,5179.0
2024-09-26 13:35:00,183.17,183.3,183.08,183.1,2542.0,181.5872,181.7161,181.498,181.5178,2542.0
2024-09-26 13:40:00,183.17,183.17,182.86,182.9,8655.0,181.5872,181.5872,181.2799,181.3196,8655.0
2024-09-26 13:45:00,182.87,183.26,182.86,183.24,7146.0,181.2898,181.6764,181.2799,181.6566,7146.0
2024-09-26 13:50:00,183.24,183.37,183.16,183.27,3402.0,181.6566,181.7855,181.5773,181.6864,3402.0
2024-09-26 13:55:00,183.34,183.46,183.31,183.41,2447.0,181.7557,181.8747,181.726,181.8251,2447.0
2024-09-26 14:00:00,183.39,183.43,182.93,183.03,6536.0,181.8053,181.845,181.3493,181.4484,6536.0
2024-09-26 14:05:00,183.03,183.04,182.8,182.81,21870.0,181.4484,181.4583,181.2204,181.2303,21870.0
2024-09-26 14:10:00,182.81,183.08,182.79,183.0,14890.0,181.2303,181.498,181.2105,181.4187,14890.0
2024-09-26 14:15:00,182.99,183.49,182.99,183.31,14817.0,181.4088,181.9045,181.4088,181.726,14817.0
2024-09-26 14:20:00,183.24,183.26,182.86,183.03,8211.0,181.6566,181.6764,181.2799,181.4484,8211.0
2024-09-26 14:25:00,183.06,183.17,183.04,183.12,5031.0,181.4782,181.5872,181.4583,181.5376,5031.0
2024-09-26 14:30:00,183.01,183.22,182.94,183.22,7072.0,181.4286,181.6368,181.3592,181.6368,7072.0
2024-09-26 14:35:00,183.27,183.35,183.1,183.19,4459.0,181.6864,181.7657,181.5178,181.607,4459.0
2024-09-26 14:40:00,183.15,183.19,182.63,182.68,8842.0,181.5674,181.607,181.0519,181.1015,8842.0
2024-09-26 14:45:00,182.58,182.62,182.16,182.26,10385.0,181.0023,181.042,180.5859,180.6851,10385.0
2024-09-26 14:50:00,182.26,182.33,182.15,182.16,7327.0,180.6851,180.7545,180.576,180.5859,7327.0
2024-09-26 14:55:00,182.17,182.45,182.17,182.27,7622.0,180.5959,180.8734,180.5959,180.695,7622.0
2024-09-26 15:00:00,182.25,182.36,182.19,182.31,2892.0,180.6752,180.7842,180.6157,180.7346,2892.0
2024-09-26 15:05:00,182.29,182.29,181.92,182.0,7918.0,180.7148,180.7148,180.348,180.4273,7918.0
2024-09-26 15:10:00,182.04,182.21,181.98,182.09,8301.0,180.467,180.6355,180.4075,180.5166,8301.0
2024-09-26 15:15:00,182.08,182.26,181.92,182.26,15030.0,180.5066,180.6851,180.348,180.6851,15030.0
2024-09-26 15:20:00,182.18,182.18,181.93,181.93,7695.0,180.6058,180.6058,180.3579,180.3579,7695.0
2024-09-26 15:25:00,181.96,182.02,181.74,182.0,25261.0,180.3877,180.4472,180.1696,180.4273,25261.0
2024-09-26 15:30:00,181.95,181.99,181.75,181.83,14463.0,180.3778,180.4174,180.1795,180.2588,14463.0
2024-09-26 15:35:00,181.87,182.12,181.82,182.1,13391.0,180.2985,180.5463,180.2489,180.5265,13391.0
2024-09-26 15:40:00,182.1,182.17,182.0,182.09,13233.0,180.5265,180.5959,180.4273,180.5166,13233.0
2024-09-26 15:45:00,182.11,182.21,182.04,182.13,18929.0,180.5364,180.6355,180.467,180.5562,18929.0
2024-09-26 15:50:00,182.21,182.51,181.84,182.51,37501.0,180.6355,180.9329,180.2687,180.9329,37501.0
2024-09-26 15:55:00,182.46,183.05,182.45,182.7,109905.0,180.8834,181.4683,180.8734,181.1213,109905.0
2024-09-27 09:30:00,182.74,182.82,181.4,181.4,25788.0,181.1609,181.2402,179.8325,179.8325,25788.0
2024-09-27 09:35:00,181.28,181.61,180.65,180.8,14432.0,179.7135,180.0407,179.089,179.2377,14432.0
2024-09-27 09:40:00,180.8,180.8,179.53,179.71,17994.0,179.2377,179.2377,177.9787,178.1571,17994.0
2024-09-27 09:45:00,179.64,179.77,179.1,179.47,15290.0,178.0877,178.2166,177.5524,177.9192,15290.0
2024-09-27 09:50:00,179.36,180.45,179.36,180.25,12222.0,177.8101,178.8907,177.8101,178.6924,12222.0
2024-09-27 09:55:00,180.26,180.54,179.86,180.53,9156.0,178.7024,178.9799,178.3058,178.97,9156.0
2024-09-27 10:00:00,180.35,180.99,180.06,180.25,12615.0,178.7916,179.4261,178.5041,178.6924,12615.0
2024-09-27 10:05:00,180.14,180.52,180.1,180.31,7823.0,178.5834,178.9601,178.5437,178.7519,7823.0
2024-09-27 10:10:00,180.4,180.52,180.0,180.42,17608.0,178.8412,178.9601,178.4446,178.861,17608.0
2024-09-27 10:15:00,180.42,180.43,179.81,179.83,5451.0,178.861,178.8709,178.2563,178.2761,5451.0
2024-09-27 10:20:00,179.94,180.3,179.81,179.9,7658.0,178.3851,178.742,178.2563,178.3455,7658.0
2024-09-27 10:25:00,180.0,180.29,179.68,179.75,3911.0,178.4446,178.7321,178.1274,178.1968,3911.0
2024-09-27 10:30:00,179.65,179.78,179.37,179.65,28963.0,178.0976,178.2265,177.8201,178.0976,28963.0
2024-09-27 10:35:00,179.65,179.7,179.35,179.47,10091.0,178.0976,178.1472,177.8002,177.9192,10091.0
2024-09-27 10:40:00,179.46,179.81,179.46,179.65,4898.0,177.9093,178.2563,177.9093,178.0976,4898.0
2024-09-27 10:45:00,179.67,180.0,179.66,179.77,14730.0,178.1175,178.4446,178.1075,178.2166,14730.0
2024-09-27 10:50:00,179.78,179.78,179.12,179.19,5800.0,178.2265,178.2265,177.5722,177.6416,5800.0
2024-09-27 10:55:00,179.13,179.32,178.64,178.83,10407.0,177.5821,177.7705,177.0964,177.2847,10407.0
2024-09-27 11:00:00,178.8,179.2,178.8,178.87,7312.0,177.255,177.6515,177.255,177.3244,7312.0
2024-09-27 11:05:00,178.79,179.38,178.79,179.02,12348.0,177.2451,177.83,177.2451,177.4731,12348.0
2024-09-27 11:10:00,179.16,179.19,178.92,178.92,1610.0,177.6119,177.6416,177.3739,177.3739,1610.0
2024-09-27 11:15:00,178.9,178.92,178.34,178.34,5131.0,177.3541,177.3739,176.799,176.799,5131.0
2024-09-27 11:20:00,178.52,178.65,178.42,178.57,2918.0,176.9774,177.1063,176.8783,177.027,2918.0
2024-09-27 11:25:00,178.6,179.16,178.51,178.98,16265.0,177.0567,177.6119,176.9675,177.4334,16265.0
2024-09-27 11:30:00,179.09,179.18,178.96,178.96,2975.0,177.5425,177.6317,177.4136,177.4136,2975.0
2024-09-27 11:35:00,178.91,178.91,178.55,178.85,3983.0,177.364,177.364,177.0071,177.3045,3983.0
2024-09-27 11:40:00,178.85,179.37,178.85,179.3,7480.0,177.3045,177.8201,177.3045,177.7507,7480.0
2024-09-27 11:45:00,179.15,179.34,178.63,178.63,6462.0,177.602,177.7903,177.0864,177.0864,6462.0
2024-09-27 11:50:00,178.55,178.56,177.92,178.11,18831.0,177.0071,177.0171,176.3826,176.5709,18831.0
2024-09-27 11:55:00,178.31,178.31,178.04,178.04,1525.0,176.7692,176.7692,176.5015,176.5015,1525.0
2024-09-27 12:00:00,178.12,178.48,178.04,178.39,7229.0,176.5809,176.9377,176.5015,176.8485,7229.0
2024-09-27 12:05:00,178.43,178.71,178.43,178.5,2966.0,176.8882,177.1658,176.8882,176.9576,2966.0
2024-09-27 12:10:00,178.47,178.52,178.13,178.32,4053.0,176.9278,176.9774,176.5908,176.7791,4053.0
2024-09-27 12:15:00,178.31,178.41,178.17,178.36,4219.0,176.7692,176.8683,176.6304,176.8188,4219.0
2024-09-27 12:20:00,178.3,178.77,178.25,178.54,6032.0,176.7593,177.2252,176.7097,176.9972,6032.0
2024-09-27 12:25:00,178.56,178.67,178.43,178.5,1990.0,177.0171,177.1261,176.8882,176.9576,1990.0
2024-09-27 12:30:00,178.56,178.56,178.12,178.12,3631.0,177.0171,177.0171,176.5809,176.5809,3631.0
2024-09-27 12:35:00,178.44,178.52,178.35,178.41,2862.0,176.8981,176.9774,176.8089,176.8683,2862.0
2024-09-27 12:40:00,178.48,178.62,178.41,178.57,2170.0,176.9377,177.0765,176.8683,177.027,2170.0
2024-09-27 12:45:00,178.52,178.52,178.42,178.46,749.0,176.9774,176.9774,176.8783,176.9179,749.0
2024-09-27 12:50:00,178.39,178.62,178.3,178.53,2671.0,176.8485,177.0765,176.7593,176.9873,2671.0
2024-09-27 12:55:00,178.53,178.54,178.36,178.37,1020.0,176.9873,176.9972,176.8188,176.8287,1020.0
2024-09-27 13:00:00,178.39,178.96,178.39,178.87,10227.0,176.8485,177.4136,176.8485,177.3244,10227.0
2024-09-27 13:05:00,178.87,178.88,177.55,177.68,24540.0,177.3244,177.3343,176.0158,176.1447,24540.0
2024-09-27 13:10:00,177.68,177.89,177.54,177.89,13206.0,176.1447,176.3528,176.0059,176.3528,13206.0
2024-09-27 13:15:00,177.87,177.88,177.65,177.86,3064.0,176.333,176.3429,176.1149,176.3231,3064.0
2024-09-27 13:20:00,177.81,177.88,177.69,177.71,3455.0,176.2735,176.3429,176.1546,176.1744,3455.0
2024-09-27 13:25:00,177.8,177.88,177.54,177.86,3683.0,176.2636,176.3429,176.0059,176.3231,3683.0
2024-09-27 13:30:00,177.81,178.07,177.8,178.03,4784.0,176.2735,176.5313,176.2636,176.4916,4784.0
2024-09-27 13:35:00,178.03,178.13,178.0,178.09,7858.0,176.4916,176.5908,176.4619,176.5511,7858.0
2024-09-27 13:40:00,178.1,178.48,178.1,178.36,4181.0,176.561,176.9377,176.561,176.8188,4181.0
2024-09-27 13:45:00,178.36,178.7,178.36,178.61,3748.0,176.8188,177.1558,176.8188,177.0666,3748.0
2024-09-27 13:50:00,178.57,178.81,178.49,178.57,8417.0,177.027,177.2649,176.9477,177.027,8417.0
2024-09-27 13:55:00,178.52,178.58,178.29,178.49,33115.0,176.9774,177.0369,176.7494,176.9477,33115.0
2024-09-27 14:00:00,178.49,178.67,178.34,178.34,3476.0,176.9477,177.1261,176.799,176.799,3476.0
2024-09-27 14:05:00,178.41,178.41,178.05,178.21,7224.0,176.8683,176.8683,176.5115,176.6701,7224.0
2024-09-27 14:10:00,178.18,178.29,178.05,178.13,4534.0,176.6403,176.7494,176.5115,176.5908,4534.0
2024-09-27 14:15:00,178.06,178.61,178.02,178.54,15787.0,176.5214,177.0666,176.4817,176.9972,15787.0
2024-09-27 14:20:00,178.61,178.72,178.4,178.4,12809.0,177.0666,177.1757,176.8584,176.8584,12809.0
2024-09-27 14:25:00,178.47,178.6,178.0,178.0,9463.0,176.9278,177.0567,176.4619,176.4619,9463.0
2024-09-27 14:30:00,178.0,178.0,177.68,177.84,17404.0,176.4619,176.4619,176.1447,176.3033,17404.0
2024-09-27 14:35:00,177.82,177.86,177.43,177.56,12881.0,176.2834,176.3231,175.8968,176.0257,12881.0
2024-09-27 14:40:00,177.67,178.15,177.63,178.08,4096.0,176.1347,176.6106,176.0951,176.5412,4096.0
2024-09-27 14:45:00,178.1,178.49,178.1,178.3,4241.0,176.561,176.9477,176.561,176.7593,4241.0
2024-09-27 14:50:00,178.21,178.29,177.99,178.13,4647.0,176.6701,176.7494,176.452,176.5908,4647.0
2024-09-27 14:55:00,178.14,178.53,178.13,178.5,5630.0,176.6007,176.9873,176.5908,176.9576,5630.0
2024-09-27 15:00:00,178.45,178.51,178.28,178.37,4218.0,176.908,176.9675,176.7395,176.8287,4218.0
2024-09-27 15:05:00,178.35,178.48,178.13,178.13,8098.0,176.8089,176.9377,176.5908,176.5908,8098.0
2024-09-27 15:10:00,178.13,178.36,178.03,178.36,2482.0,176.5908,176.8188,176.4916,176.8188,2482.0
2024-09-27 15:15:00,178.36,178.57,178.25,178.46,21194.0,176.8188,177.027,176.7097,176.9179,21194.0
2024-09-27 15:20:00,178.54,178.81,178.45,178.53,16448.0,176.9972,177.2649,176.908,176.9873,16448.0
2024-09-27 15:25:00,178.53,178.8,178.49,178.66,8364.0,176.9873,177.255,176.9477,177.1162,8364.0
2024-09-27 15:30:00,178.63,178.66,178.44,178.61,10417.0,177.0864,177.1162,176.8981,177.0666,10417.0
2024-09-27 15:35:00,178.61,178.67,178.26,178.37,12157.0,177.0666,177.1261,176.7196,176.8287,12157.0
2024-09-27 15:40:00,178.35,178.45,178.13,178.22,10448.0,176.8089,176.908,176.5908,176.68,10448.0
2024-09-27 15:45:00,178.23,178.24,177.92,178.01,14113.0,176.6899,176.6998,176.3826,176.4718,14113.0
2024-09-27 15:50:00,178.03,178.53,178.03,178.25,18488.0,176.4916,176.9873,176.4916,176.7097,18488.0
2024-09-27 15:55:00,178.31,178.47,177.5,177.52,138547.0,176.7692,176.9278,175.9662,175.986,138547.0
2024-09-30 09:30:00,178.21,179.35,173.15,173.78,88719.0,176.6701,177.8002,171.6538,172.2784,88719.0
2024-09-30 09:35:00,173.76,175.21,172.22,173.87,71903.0,172.2585,173.696,170.7318,172.3676,71903.0
2024-09-30 09:40:00,173.95,175.01,173.03,174.99,28561.0,172.4469,173.4977,171.5348,173.4779,28561.0
2024-09-30 09:45:00,174.85,176.29,174.61,175.74,23919.0,173.3391,174.7667,173.1012,174.2214,23919.0
2024-09-30 09:50:00,175.88,176.65,175.16,175.38,9710.0,174.3602,175.1236,173.6464,173.8645,9710.0
2024-09-30 09:55:00,175.31,175.6,174.59,174.88,4758.0,173.7951,174.0826,173.0814,173.3689,4758.0
2024-09-30 10:00:00,174.77,175.01,173.5,173.51,19010.0,173.2598,173.4977,172.0008,172.0107,19010.0
2024-09-30 10:05:00,173.42,174.0,173.22,173.53,37753.0,171.9215,172.4965,171.7232,172.0305,37753.0
2024-09-30 10:10:00,173.48,173.76,172.8,172.8,20205.0,171.9809,172.2585,171.3068,171.3068,20205.0
2024-09-30 10:15:00,172.93,173.0,171.56,172.76,37195.0,171.4357,171.5051,170.0775,171.2672,37195.0
2024-09-30 10:20:00,172.77,173.4,172.24,172.42,66015.0,171.2771,171.9016,170.7517,170.9301,66015.0
2024-09-30 10:25:00,172.72,173.08,172.47,172.8,36476.0,171.2275,171.5844,170.9797,171.3068,36476.0
2024-09-30 10:30:00,172.81,174.61,172.8,174.61,77472.0,171.3167,173.1012,171.3068,173.1012,77472.0
2024-09-30 10:35:00,174.72,175.2,174.71,175.15,14744.0,173.2102,173.6861,173.2003,173.6365,14744.0
2024-09-30 10:40:00,175.18,175.47,174.54,174.68,13223.0,173.6663,173.9538,173.0318,173.1706,13223.0
2024-09-30 10:45:00,174.66,174.69,173.98,174.3,5638.0,173.1508,173.1805,172.4766,172.7939,5638.0
2024-09-30 10:50:00,174.12,174.32,173.36,173.91,17461.0,172.6154,172.8137,171.862,172.4072,17461.0
2024-09-30 10:55:00,173.87,173.98,173.65,173.84,4946.0,172.3676,172.4766,172.1495,172.3378,4946.0
2024-09-30 11:00:00,173.76,174.01,173.65,174.01,8323.0,172.2585,172.5064,172.1495,172.5064,8323.0
2024-09-30 11:05:00,174.03,174.28,173.99,174.09,32719.0,172.5262,172.774,172.4865,172.5857,32719.0
2024-09-30 11:10:00,174.14,174.74,173.88,174.63,8815.0,172.6352,173.2301,172.3775,173.121,8815.0
2024-09-30 11:15:00,174.66,174.69,173.99,174.19,10752.0,173.1508,173.1805,172.4865,172.6848,10752.0
2024-09-30 11:20:00,174.09,174.37,173.79,174.06,2289.0,172.5857,172.8633,172.2883,172.5559,2289.0
2024-09-30 11:25:00,174.06,174.71,174.05,174.28,13462.0,172.5559,173.2003,172.546,172.774,13462.0
2024-09-30 11:30:00,174.2,174.37,173.79,173.99,4778.0,172.6947,172.8633,172.2883,172.4865,4778.0
2024-09-30 11:35:00,173.98,173.98,173.59,173.66,7470.0,172.4766,172.4766,172.09,172.1594,7470.0
2024-09-30 11:40:00,173.66,173.93,173.55,173.87,4905.0,172.1594,172.4271,172.0503,172.3676,4905.0
2024-09-30 11:45:00,173.87,174.12,173.75,174.09,5285.0,172.3676,172.6154,172.2486,172.5857,5285.0
2024-09-30 11:50:00,174.17,174.21,174.03,174.13,8698.0,172.665,172.7046,172.5262,172.6253,8698.0
2024-09-30 11:55:00,174.21,174.24,173.88,173.97,6098.0,172.7046,172.7344,172.3775,172.4667,6098.0
2024-09-30 12:00:00,173.98,174.25,173.97,174.25,5350.0,172.4766,172.7443,172.4667,172.7443,5350.0
2024-09-30 12:05:00,174.28,174.59,174.15,174.3,9514.0,172.774,173.0814,172.6452,172.7939,9514.0
2024-09-30 12:10:00,174.35,174.47,174.33,174.47,3442.0,172.8434,172.9624,172.8236,172.9624,3442.0
2024-09-30 12:15:00,174.51,174.7,174.45,174.51,3978.0,173.002,173.1904,172.9426,173.002,3978.0
2024-09-30 12:20:00,174.44,174.49,174.32,174.42,2300.0,172.9327,172.9822,172.8137,172.9128,2300.0
2024-09-30 12:25:00,174.43,174.45,174.23,174.25,6864.0,172.9227,172.9426,172.7245,172.7443,6864.0
2024-09-30 12:30:00,174.25,174.41,174.15,174.41,6036.0,172.7443,172.9029,172.6452,172.9029,6036.0
2024-09-30 12:35:00,174.41,174.41,173.93,173.98,8604.0,172.9029,172.9029,172.4271,172.4766,8604.0
2024-09-30 12:40:00,173.98,174.01,173.86,173.95,2456.0,172.4766,172.5064,172.3577,172.4469,2456.0
2024-09-30 12:45:00,173.92,174.01,173.84,173.94,2862.0,172.4171,172.5064,172.3378,172.437,2862.0
2024-09-30 12:50:00,173.94,174.14,173.85,174.06,7685.0,172.437,172.6352,172.3478,172.5559,7685.0
2024-09-30 12:55:00,174.06,174.15,173.96,174.06,3414.0,172.5559,172.6452,172.4568,172.5559,3414.0
2024-09-30 13:00:00,173.94,174.07,173.93,174.0,2864.0,172.437,172.5659,172.4271,172.4965,2864.0
2024-09-30 13:05:00,173.97,174.05,173.88,173.88,4950.0,172.4667,172.546,172.3775,172.3775,4950.0
2024-09-30 13:10:00,173.79,174.15,173.77,174.15,9022.0,172.2883,172.6452,172.2684,172.6452,9022.0
2024-09-30 13:15:00,174.06,174.34,173.94,174.21,3498.0,172.5559,172.8335,172.437,172.7046,3498.0
2024-09-30 13:20:00,174.22,174.47,174.2,174.47,4211.0,172.7146,172.9624,172.6947,172.9624,4211.0
2024-09-30 13:25:00,174.38,174.49,174.14,174.22,5090.0,172.8732,172.9822,172.6352,172.7146,5090.0
2024-09-30 13:30:00,174.14,174.48,174.14,174.24,3305.0,172.6352,172.9723,172.6352,172.7344,3305.0
2024-09-30 13:35:00,174.38,174.69,174.37,174.59,5791.0,172.8732,173.1805,172.8633,173.0814,5791.0
2024-09-30 13:40:00,174.59,174.65,174.5,174.64,3753.0,173.0814,173.1408,172.9921,173.1309,3753.0
2024-09-30 13:45:00,174.71,174.89,174.58,174.84,5860.0,173.2003,173.3788,173.0714,173.3292,5860.0
2024-09-30 13:50:00,174.76,175.05,174.73,174.86,7500.0,173.2499,173.5374,173.2201,173.349,7500.0
2024-09-30 13:55:00,174.88,174.96,174.73,174.89,6002.0,173.3689,173.4482,173.2201,173.3788,6002.0
2024-09-30 14:00:00,174.79,174.92,174.67,174.88,5663.0,173.2796,173.4085,173.1607,173.3689,5663.0
2024-09-30 14:05:00,174.92,174.92,174.61,174.66,2957.0,173.4085,173.4085,173.1012,173.1508,2957.0
2024-09-30 14:10:00,174.68,174.68,174.4,174.43,1654.0,173.1706,173.1706,172.893,172.9227,1654.0
2024-09-30 14:15:00,174.42,174.49,174.21,174.23,4592.0,172.9128,172.9822,172.7046,172.7245,4592.0
2024-09-30 14:20:00,174.0,174.02,173.6,173.6,5058.0,172.4965,172.5163,172.0999,172.0999,5058.0
2024-09-30 14:25:00,173.67,174.12,173.67,174.12,9712.0,172.1693,172.6154,172.1693,172.6154,9712.0
2024-09-30 14:30:00,174.13,174.32,173.82,174.19,5254.0,172.6253,172.8137,172.318,172.6848,5254.0
2024-09-30 14:35:00,174.17,174.66,174.17,174.59,3334.0,172.665,173.1508,172.665,173.0814,3334.0
2024-09-30 14:40:00,174.62,174.9,174.62,174.8,11407.0,173.1111,173.3887,173.1111,173.2895,11407.0
2024-09-30 14:45:00,174.86,175.23,174.82,175.08,11258.0,173.349,173.7158,173.3094,173.5671,11258.0
2024-09-30 14:50:00,175.09,175.22,174.96,175.22,3939.0,173.577,173.7059,173.4482,173.7059,3939.0
2024-09-30 14:55:00,175.14,175.19,174.76,174.87,9183.0,173.6266,173.6762,173.2499,173.3589,9183.0
2024-09-30 15:00:00,174.74,174.79,174.53,174.74,6722.0,173.2301,173.2796,173.0219,173.2301,6722.0
2024-09-30 15:05:00,174.65,174.74,174.55,174.65,11058.0,173.1408,173.2301,173.0417,173.1408,11058.0
2024-09-30 15:10:00,174.57,175.01,174.48,175.0,11663.0,173.0615,173.4977,172.9723,173.4878,11663.0
2024-09-30 15:15:00,175.0,175.22,174.98,175.22,4924.0,173.4878,173.7059,173.468,173.7059,4924.0
2024-09-30 15:20:00,175.29,175.4,175.07,175.21,5282.0,173.7753,173.8844,173.5572,173.696,5282.0
2024-09-30 15:25:00,175.22,175.28,175.09,175.2,9450.0,173.7059,173.7654,173.577,173.6861,9450.0
2024-09-30 15:30:00,175.22,175.33,175.12,175.14,8463.0,173.7059,173.815,173.6068,173.6266,8463.0
2024-09-30 15:35:00,175.21,175.55,175.05,175.49,12733.0,173.696,174.0331,173.5374,173.9736,12733.0
2024-09-30 15:40:00,175.47,175.76,175.42,175.69,11358.0,173.9538,174.2412,173.9042,174.1719,11358.0
2024-09-30 15:45:00,175.67,176.53,175.66,176.34,23857.0,174.152,175.0046,174.1421,174.8162,23857.0
2024-09-30 15:50:00,176.46,176.94,176.28,176.64,36737.0,174.9352,175.4111,174.7568,175.1136,36737.0
2024-09-30 15:55:00,176.68,177.51,176.55,177.34,235553.0,175.1533,175.9761,175.0244,175.8076,235553.0
2024-10-01 09:30:00,177.56,178.2,176.4,176.63,17437.0,176.0257,176.6602,174.8757,175.1037,17437.0
2024-10-01 09:35:00,176.34,176.63,174.59,175.45,15405.0,174.8162,175.1037,173.0814,173.9339,15405.0
2024-10-01 09:40:00,175.03,175.32,174.0,174.35,12098.0,173.5176,173.8051,172.4965,172.8434,12098.0
2024-10-01 09:45:00,174.09,174.15,172.68,173.0,39142.0,172.5857,172.6452,171.1879,171.5051,39142.0
2024-10-01 09:50:00,173.41,173.77,173.02,173.5,29878.0,171.9116,172.2684,171.5249,172.0008,29878.0
2024-10-01 09:55:00,173.63,173.68,172.9,173.06,24766.0,172.1297,172.1792,171.406,171.5646,24766.0
2024-10-01 10:00:00,172.73,173.4,172.21,172.72,20015.0,171.2374,171.9016,170.7219,171.2275,20015.0
2024-10-01 10:05:00,172.58,172.76,171.41,171.5,13011.0,171.0887,171.2672,169.9288,170.0181,13011.0
2024-10-01 10:10:00,171.26,171.72,170.83,171.31,77773.0,169.7801,170.2362,169.3538,169.8297,77773.0
2024-10-01 10:15:00,171.31,171.6,171.2,171.5,25903.0,169.8297,170.1172,169.7207,170.0181,25903.0
2024-10-01 10:20:00,171.69,172.24,171.38,171.83,105072.0,170.2064,170.7517,169.8991,170.3452,105072.0
2024-10-01 10:25:00,171.83,172.2,171.55,171.76,23822.0,170.3452,170.712,170.0676,170.2758,23822.0
2024-10-01 10:30:00,171.73,171.86,171.19,171.86,10299.0,170.2461,170.3749,169.7107,170.3749,10299.0
2024-10-01 10:35:00,171.8,172.52,171.69,172.47,13264.0,170.3155,171.0292,170.2064,170.9797,13264.0
2024-10-01 10:40:00,172.31,172.75,172.1,172.68,18287.0,170.8211,171.2573,170.6129,171.1879,18287.0
2024-10-01 10:45:00,172.65,172.92,172.46,172.78,17610.0,171.1581,171.4258,170.9698,171.287,17610.0
2024-10-01 10:50:00,172.81,172.94,172.5,172.7,3103.0,171.3167,171.4456,171.0094,171.2077,3103.0
2024-10-01 10:55:00,172.84,173.36,172.83,173.36,9364.0,171.3465,171.862,171.3366,171.862,9364.0
2024-10-01 11:00:00,173.3,173.65,173.3,173.53,6119.0,171.8025,172.1495,171.8025,172.0305,6119.0
2024-10-01 11:05:00,173.31,173.34,172.22,172.42,8389.0,171.8124,171.8422,170.7318,170.9301,8389.0
2024-10-01 11:10:00,172.46,172.6,172.11,172.14,9366.0,170.9698,171.1086,170.6228,170.6525,9366.0
2024-10-01 11:15:00,172.11,172.64,172.0,172.64,7248.0,170.6228,171.1482,170.5137,171.1482,7248.0
2024-10-01 11:20:00,172.81,173.0,172.6,172.6,4995.0,171.3167,171.5051,171.1086,171.1086,4995.0
2024-10-01 11:25:00,172.72,173.09,172.56,173.06,6074.0,171.2275,171.5943,171.0689,171.5646,6074.0
2024-10-01 11:30:00,173.01,173.34,172.93,172.96,6414.0,171.515,171.8422,171.4357,171.4654,6414.0
2024-10-01 11:35:00,173.08,173.44,172.91,173.34,9166.0,171.5844,171.9413,171.4159,171.8422,9166.0
2024-10-01 11:40:00,173.44,174.57,173.44,173.96,49857.0,171.9413,173.0615,171.9413,172.4568,49857.0
2024-10-01 11:45:00,174.03,174.2,173.55,173.91,4100.0,172.5262,172.6947,172.0503,172.4072,4100.0
2024-10-01 11:50:00,174.09,174.15,173.74,173.8,7449.0,172.5857,172.6452,172.2387,172.2982,7449.0
2024-10-01 11:55:00,173.94,173.95,173.52,173.89,13281.0,172.437,172.4469,172.0206,172.3874,13281.0
2024-10-01 12:00:00,173.79,173.99,173.68,173.96,7415.0,172.2883,172.4865,172.1792,172.4568,7415.0
2024-10-01 12:05:00,173.92,174.1,173.54,173.65,6085.0,172.4171,172.5956,172.0404,172.1495,6085.0
2024-10-01 12:10:00,173.56,173.92,173.51,173.55,9110.0,172.0603,172.4171,172.0107,172.0503,9110.0
2024-10-01 12:15:00,173.79,174.1,173.79,174.0,6736.0,172.2883,172.5956,172.2883,172.4965,6736.0
2024-10-01 12:20:00,174.0,174.17,173.93,173.99,4472.0,172.4965,172.665,172.4271,172.4865,4472.0
2024-10-01 12:25:00,174.0,174.31,173.99,174.23,4102.0,172.4965,172.8038,172.4865,172.7245,4102.0
2024-10-01 12:30:00,174.18,174.46,173.73,174.38,10168.0,172.6749,172.9525,172.2288,172.8732,10168.0
2024-10-01 12:35:00,174.23,174.41,173.75,173.82,3675.0,172.7245,172.9029,172.2486,172.318,3675.0
2024-10-01 12:40:00,173.74,173.99,173.7,173.8,6768.0,172.2387,172.4865,172.199,172.2982,6768.0
2024-10-01 12:45:00,173.8,173.82,173.26,173.33,8670.0,172.2982,172.318,171.7629,171.8322,8670.0
2024-10-01 12:50:00,173.4,173.87,173.39,173.69,5776.0,171.9016,172.3676,171.8917,172.1891,5776.0
2024-10-01 12:55:00,173.89,173.89,173.2,173.54,9953.0,172.3874,172.3874,171.7034,172.0404,9953.0
2024-10-01 13:00:00,173.48,173.6,173.0,173.07,6004.0,171.9809,172.0999,171.5051,171.5745,6004.0
2024-10-01 13:05:00,172.91,173.22,172.64,172.87,5223.0,171.4159,171.7232,171.1482,171.3762,5223.0
2024-10-01 13:10:00,172.76,172.91,172.52,172.69,11413.0,171.2672,171.4159,171.0292,171.1978,11413.0
2024-10-01 13:15:00,172.68,172.81,171.9,172.02,9975.0,171.1879,171.3167,170.4146,170.5336,9975.0
2024-10-01 13:20:00,172.06,172.22,171.79,172.05,7651.0,170.5732,170.7318,170.3056,170.5633,7651.0
2024-10-01 13:25:00,172.06,172.13,171.83,172.0,10317.0,170.5732,170.6426,170.3452,170.5137,10317.0
2024-10-01 13:30:00,171.91,173.0,171.87,172.88,11704.0,170.4245,171.5051,170.3849,171.3861,11704.0
2024-10-01 13:35:00,172.75,172.9,172.49,172.5,12218.0,171.2573,171.406,170.9995,171.0094,12218.0
2024-10-01 13:40:00,172.46,173.07,172.4,173.07,15087.0,170.9698,171.5745,170.9103,171.5745,15087.0
2024-10-01 13:45:00,173.14,173.26,172.88,172.88,7179.0,171.6439,171.7629,171.3861,171.3861,7179.0
2024-10-01 13:50:00,172.83,173.11,172.74,173.09,3922.0,171.3366,171.6141,171.2473,171.5943,3922.0
2024-10-01 13:55:00,173.05,173.79,173.02,173.62,4907.0,171.5547,172.2883,171.5249,172.1197,4907.0
2024-10-01 14:00:00,173.57,174.24,173.48,174.24,8121.0,172.0702,172.7344,171.9809,172.7344,8121.0
2024-10-01 14:05:00,174.01,174.61,174.01,174.53,11011.0,172.5064,173.1012,172.5064,173.0219,11011.0
2024-10-01 14:10:00,174.42,174.76,174.4,174.53,6112.0,172.9128,173.2499,172.893,173.0219,6112.0
2024-10-01 14:15:00,174.73,174.9,174.6,174.79,10233.0,173.2201,173.3887,173.0913,173.2796,10233.0
2024-10-01 14:20:00,174.81,174.94,174.43,174.55,26400.0,173.2995,173.4283,172.9227,173.0417,26400.0
2024-10-01 14:25:00,174.56,174.85,174.5,174.74,16980.0,173.0516,173.3391,172.9921,173.2301,16980.0
2024-10-01 14:30:00,174.77,175.12,174.72,175.05,9501.0,173.2598,173.6068,173.2102,173.5374,9501.0
2024-10-01 14:35:00,175.15,175.16,174.75,174.87,9589.0,173.6365,173.6464,173.24,173.3589,9589.0
2024-10-01 14:40:00,175.0,175.17,174.92,175.14,12227.0,173.4878,173.6563,173.4085,173.6266,12227.0
2024-10-01 14:45:00,175.14,175.44,174.93,175.04,10804.0,173.6266,173.924,173.4184,173.5275,10804.0
2024-10-01 14:50:00,175.04,175.11,174.6,174.6,6035.0,173.5275,173.5969,173.0913,173.0913,6035.0
2024-10-01 14:55:00,174.64,174.83,174.57,174.83,6740.0,173.1309,173.3193,173.0615,173.3193,6740.0
2024-10-01 15:00:00,174.76,175.05,174.74,174.97,19061.0,173.2499,173.5374,173.2301,173.4581,19061.0
2024-10-01 15:05:00,174.9,175.11,174.82,175.06,7399.0,173.3887,173.5969,173.3094,173.5473,7399.0
2024-10-01 15:10:00,174.98,175.07,174.34,174.44,8827.0,173.468,173.5572,172.8335,172.9327,8827.0
2024-10-01 15:15:00,174.5,174.6,174.21,174.42,6546.0,172.9921,173.0913,172.7046,172.9128,6546.0
2024-10-01 15:20:00,174.42,174.73,174.38,174.66,4179.0,172.9128,173.2201,172.8732,173.1508,4179.0
2024-10-01 15:25:00,174.67,174.78,174.41,174.41,11597.0,173.1607,173.2697,172.9029,172.9029,11597.0
2024-10-01 15:30:00,174.52,174.57,174.21,174.21,9322.0,173.012,173.0615,172.7046,172.7046,9322.0
2024-10-01 15:35:00,174.11,174.14,173.8,174.01,8457.0,172.6055,172.6352,172.2982,172.5064,8457.0
2024-10-01 15:40:00,173.92,173.96,173.44,173.5,20622.0,172.4171,172.4568,171.9413,172.0008,20622.0
2024-10-01 15:45:00,173.39,173.54,173.17,173.38,13039.0,171.8917,172.0404,171.6736,171.8818,13039.0
2024-10-01 15:50:00,173.44,173.57,172.94,173.1,24643.0,171.9413,172.0702,171.4456,171.6042,24643.0
2024-10-01 15:55:00,173.03,173.31,172.94,173.09,116052.0,171.5348,171.8124,171.4456,171.5943,116052.0
2024-10-02 09:30:00,170.98,172.05,170.24,171.52,26120.0,169.5026,170.5633,168.7689,170.0379,26120.0
2024-10-02 09:35:00,171.89,172.97,171.71,171.97,3101.0,170.4047,171.4754,170.2262,170.484,3101.0
2024-10-02 09:40:00,171.89,172.58,171.89,172.2,4770.0,170.4047,171.0887,170.4047,170.712,4770.0
2024-10-02 09:45:00,171.99,173.41,171.68,173.0,17042.0,170.5038,171.9116,170.1965,171.5051,17042.0
2024-10-02 09:50:00,172.94,173.26,172.73,172.91,14025.0,171.4456,171.7629,171.2374,171.4159,14025.0
2024-10-02 09:55:00,172.64,172.91,172.37,172.47,18177.0,171.1482,171.4159,170.8805,170.9797,18177.0
2024-10-02 10:00:00,172.53,173.61,172.42,173.25,6907.0,171.0392,172.1098,170.9301,171.7529,6907.0
2024-10-02 10:05:00,173.22,173.48,173.16,173.44,2164.0,171.7232,171.9809,171.6637,171.9413,2164.0
2024-10-02 10:10:00,173.41,173.73,173.12,173.39,3580.0,171.9116,172.2288,171.6241,171.8917,3580.0
2024-10-02 10:15:00,173.49,173.7,173.45,173.55,1980.0,171.9909,172.199,171.9512,172.0503,1980.0
2024-10-02 10:20:00,174.05,174.05,173.37,173.6,4690.0,172.546,172.546,171.8719,172.0999,4690.0
2024-10-02 10:25:00,173.37,173.83,173.12,173.38,4744.0,171.8719,172.3279,171.6241,171.8818,4744.0
2024-10-02 10:30:00,173.15,174.13,173.12,173.7,20487.0,171.6538,172.6253,171.6241,172.199,20487.0
2024-10-02 10:35:00,173.7,173.9,173.46,173.9,995.0,172.199,172.3973,171.9611,172.3973,995.0
2024-10-02 10:40:00,173.66,173.99,173.6,173.83,3340.0,172.1594,172.4865,172.0999,172.3279,3340.0
2024-10-02 10:45:00,173.74,174.27,173.62,174.27,8230.0,172.2387,172.7641,172.1197,172.7641,8230.0
2024-10-02 10:50:00,174.22,174.23,173.27,173.38,4526.0,172.7146,172.7245,171.7728,171.8818,4526.0
2024-10-02 10:55:00,173.49,173.65,173.17,173.31,2861.0,171.9909,172.1495,171.6736,171.8124,2861.0
2024-10-02 11:00:00,173.28,173.77,173.22,173.72,1708.0,171.7827,172.2684,171.7232,172.2189,1708.0
2024-10-02 11:05:00,173.8,173.93,173.48,173.73,2744.0,172.2982,172.4271,171.9809,172.2288,2744.0
2024-10-02 11:10:00,173.75,173.99,173.47,173.59,10302.0,172.2486,172.4865,171.971,172.09,10302.0
2024-10-02 11:15:00,173.53,174.17,173.53,174.09,1327.0,172.0305,172.665,172.0305,172.5857,1327.0
2024-10-02 11:20:00,173.95,174.38,173.95,174.06,4193.0,172.4469,172.8732,172.4469,172.5559,4193.0
2024-10-02 11:25:00,174.0,174.29,173.92,174.29,3498.0,172.4965,172.784,172.4171,172.784,3498.0
2024-10-02 11:30:00,174.4,174.4,174.06,174.06,3384.0,172.893,172.893,172.5559,172.5559,3384.0
2024-10-02 11:35:00,174.16,174.27,173.98,174.25,6583.0,172.6551,172.7641,172.4766,172.7443,6583.0
2024-10-02 11:40:00,174.25,174.37,174.18,174.28,3259.0,172.7443,172.8633,172.6749,172.774,3259.0
2024-10-02 11:45:00,174.24,174.37,174.11,174.37,7799.0,172.7344,172.8633,172.6055,172.8633,7799.0
2024-10-02 11:50:00,174.34,174.66,174.28,174.51,7400.0,172.8335,173.1508,172.774,173.002,7400.0
2024-10-02 11:55:00,174.35,174.5,174.25,174.47,1380.0,172.8434,172.9921,172.7443,172.9624,1380.0
2024-10-02 12:00:00,174.29,174.62,174.28,174.62,1617.0,172.784,173.1111,172.774,173.1111,1617.0
2024-10-02 12:05:00,174.49,174.62,174.47,174.58,3083.0,172.9822,173.1111,172.9624,173.0714,3083.0
2024-10-02 12:10:00,174.44,174.65,174.43,174.62,3550.0,172.9327,173.1408,172.9227,173.1111,3550.0
2024-10-02 12:15:00,174.7,174.8,174.53,174.53,6395.0,173.1904,173.2895,173.0219,173.0219,6395.0
2024-10-02 12:20:00,174.53,174.66,174.25,174.61,6105.0,173.0219,173.1508,172.7443,173.1012,6105.0
2024-10-02 12:25:00,174.59,174.84,174.53,174.81,4218.0,173.0814,173.3292,173.0219,173.2995,4218.0
2024-10-02 12:30:00,174.53,174.71,174.44,174.62,1832.0,173.0219,173.2003,172.9327,173.1111,1832.0
2024-10-02 12:35:00,174.65,174.75,174.55,174.7,2293.0,173.1408,173.24,173.0417,173.1904,2293.0
2024-10-02 12:40:00,174.73,174.76,174.39,174.39,2763.0,173.2201,173.2499,172.8831,172.8831,2763.0
2024-10-02 12:45:00,174.45,174.72,174.37,174.72,3353.0,172.9426,173.2102,172.8633,173.2102,3353.0
2024-10-02 12:50:00,174.63,174.74,174.54,174.72,1300.0,173.121,173.2301,173.0318,173.2102,1300.0
2024-10-02 12:55:00,174.57,174.76,174.45,174.46,4426.0,173.0615,173.2499,172.9426,172.9525,4426.0
2024-10-02 13:00:00,174.45,174.64,174.25,174.25,4121.0,172.9426,173.1309,172.7443,172.7443,4121.0
2024-10-02 13:05:00,174.5,174.5,174.36,174.5,1637.0,172.9921,172.9921,172.8533,172.9921,1637.0
2024-10-02 13:10:00,174.49,174.49,174.32,174.4,3414.0,172.9822,172.9822,172.8137,172.893,3414.0
2024-10-02 13:15:00,174.42,174.5,174.31,174.39,4868.0,172.9128,172.9921,172.8038,172.8831,4868.0
2024-10-02 13:20:00,174.38,174.55,174.35,174.38,2500.0,172.8732,173.0417,172.8434,172.8732,2500.0
2024-10-02 13:25:00,174.49,174.68,174.35,174.63,2185.0,172.9822,173.1706,172.8434,173.121,2185.0
2024-10-02 13:30:00,174.55,174.55,174.11,174.11,5802.0,173.0417,173.0417,172.6055,172.6055,5802.0
2024-10-02 13:35:00,174.11,174.38,174.1,174.21,1744.0,172.6055,172.8732,172.5956,172.7046,1744.0
2024-10-02 13:40:00,174.34,174.41,174.31,174.41,2476.0,172.8335,172.9029,172.8038,172.9029,2476.0
2024-10-02 13:45:00,174.35,174.64,174.23,174.49,1791.0,172.8434,173.1309,172.7245,172.9822,1791.0
2024-10-02 13:50:00,174.64,174.7,174.47,174.59,2181.0,173.1309,173.1904,172.9624,173.0814,2181.0
2024-10-02 13:55:00,174.59,174.82,174.56,174.77,2922.0,173.0814,173.3094,173.0516,173.2598,2922.0
2024-10-02 14:00:00,174.7,174.79,174.54,174.6,5151.0,173.1904,173.2796,173.0318,173.0913,5151.0
2024-10-02 14:05:00,174.52,174.57,174.1,174.2,3899.0,173.012,173.0615,172.5956,172.6947,3899.0
2024-10-02 14:10:00,174.24,174.25,174.05,174.05,1683.0,172.7344,172.7443,172.546,172.546,1683.0
2024-10-02 14:15:00,174.15,174.25,174.07,174.22,1000.0,172.6452,172.7443,172.5659,172.7146,1000.0
2024-10-02 14:20:00,174.25,174.33,174.09,174.11,3582.0,172.7443,172.8236,172.5857,172.6055,3582.0
2024-10-02 14:25:00,174.25,174.25,173.76,174.2,5248.0,172.7443,172.7443,172.2585,172.6947,5248.0
2024-10-02 14:30:00,174.25,174.39,174.16,174.35,2136.0,172.7443,172.8831,172.6551,172.8434,2136.0
2024-10-02 14:35:00,174.38,174.47,174.17,174.44,2200.0,172.8732,172.9624,172.665,172.9327,2200.0
2024-10-02 14:40:00,174.29,174.58,174.29,174.58,1760.0,172.784,173.0714,172.784,173.0714,1760.0
2024-10-02 14:45:00,174.59,174.64,174.55,174.56,1100.0,173.0814,173.1309,173.0417,173.0516,1100.0
2024-10-02 14:50:00,174.63,174.63,174.4,174.47,5307.0,173.121,173.121,172.893,172.9624,5307.0
2024-10-02 14:55:00,174.54,174.65,174.37,174.48,3575.0,173.0318,173.1408,172.8633,172.9723,3575.0
2024-10-02 15:00:00,174.58,174.58,174.4,174.55,3374.0,173.0714,173.0714,172.893,173.0417,3374.0
2024-10-02 15:05:00,174.56,174.75,174.31,174.35,7583.0,173.0516,173.24,172.8038,172.8434,7583.0
2024-10-02 15:10:00,174.43,174.45,174.29,174.36,2149.0,172.9227,172.9426,172.784,172.8533,2149.0
2024-10-02 15:15:00,174.4,174.52,174.21,174.26,6909.0,172.893,173.012,172.7046,172.7542,6909.0
2024-10-02 15:20:00,174.35,174.42,174.29,174.42,700.0,172.8434,172.9128,172.784,172.9128,700.0
2024-10-02 15:25:00,174.41,174.45,174.35,174.42,3030.0,172.9029,172.9426,172.8434,172.9128,3030.0
2024-10-02 15:30:00,174.35,174.35,174.12,174.17,6553.0,172.8434,172.8434,172.6154,172.665,6553.0
2024-10-02 15:35:00,174.22,174.44,174.13,174.44,4666.0,172.7146,172.9327,172.6253,172.9327,4666.0
2024-10-02 15:40:00,174.44,174.74,174.29,174.74,6079.0,172.9327,173.2301,172.784,173.2301,6079.0
2024-10-02 15:45:00,174.75,174.83,174.7,174.77,10358.0,173.24,173.3193,173.1904,173.2598,10358.0
2024-10-02 15:50:00,174.83,174.83,174.66,174.79,17189.0,173.3193,173.3193,173.1508,173.2796,17189.0
2024-10-02 15:55:00,174.76,175.12,174.76,174.93,68355.0,173.2499,173.6068,173.2499,173.4184,68355.0
2024-10-03 09:30:00,173.5,174.5,173.31,174.5,15207.0,172.0008,172.9921,171.8124,172.9921,15207.0
2024-10-03 09:35:00,174.06,174.75,173.89,173.92,992.0,172.5559,173.24,172.3874,172.4171,992.0
2024-10-03 09:40:00,174.03,174.26,173.77,174.25,2111.0,172.5262,172.7542,172.2684,172.7443,2111.0
2024-10-03 09:45:00,173.99,173.99,173.34,173.44,6203.0,172.4865,172.4865,171.8422,171.9413,6203.0
2024-10-03 09:50:00,173.21,173.59,173.21,173.56,10317.0,171.7133,172.09,171.7133,172.0603,10317.0
2024-10-03 09:55:00,173.62,173.99,173.51,173.88,2325.0,172.1197,172.4865,172.0107,172.3775,2325.0
2024-10-03 10:00:00,174.09,175.0,174.0,174.75,8357.0,172.5857,173.4878,172.4965,173.24,8357.0
2024-10-03 10:05:00,174.44,175.35,174.41,175.12,9180.0,172.9327,173.8348,172.9029,173.6068,9180.0
2024-10-03 10:10:00,175.12,175.45,173.91,174.59,9417.0,173.6068,173.9339,172.4072,173.0814,9417.0
2024-10-03 10:15:00,174.41,174.77,174.4,174.5,5495.0,172.9029,173.2598,172.893,172.9921,5495.0
2024-10-03 10:20:00,174.5,174.5,173.51,174.13,10977.0,172.9921,172.9921,172.0107,172.6253,10977.0
2024-10-03 10:25:00,173.81,173.98,173.35,173.53,35161.0,172.3081,172.4766,171.8521,172.0305,35161.0
2024-10-03 10:30:00,173.47,174.25,173.39,174.02,5938.0,171.971,172.7443,171.8917,172.5163,5938.0
2024-10-03 10:35:00,173.94,173.94,173.28,173.31,4469.0,172.437,172.437,171.7827,171.8124,4469.0
2024-10-03 10:40:00,173.31,173.34,172.85,172.99,5177.0,171.8124,171.8422,171.3564,171.4952,5177.0
2024-10-03 10:45:00,173.0,173.76,172.96,173.35,3931.0,171.5051,172.2585,171.4654,171.8521,3931.0
2024-10-03 10:50:00,173.35,173.54,173.27,173.33,2941.0,171.8521,172.0404,171.7728,171.8322,2941.0
2024-10-03 10:55:00,173.26,173.49,172.77,173.09,5852.0,171.7629,171.9909,171.2771,171.5943,5852.0
2024-10-03 11:00:00,172.92,173.19,172.8,172.88,7968.0,171.4258,171.6935,171.3068,171.3861,7968.0
2024-10-03 11:05:00,172.9,173.38,172.82,173.21,2327.0,171.406,171.8818,171.3267,171.7133,2327.0
2024-10-03 11:10:00,173.07,173.18,173.0,173.16,2469.0,171.5745,171.6835,171.5051,171.6637,2469.0
2024-10-03 11:15:00,173.02,173.38,173.02,173.38,2729.0,171.5249,171.8818,171.5249,171.8818,2729.0
2024-10-03 11:20:00,173.28,173.56,173.22,173.25,7059.0,171.7827,172.0603,171.7232,171.7529,7059.0
2024-10-03 11:25:00,173.25,173.27,173.12,173.23,3338.0,171.7529,171.7728,171.6241,171.7331,3338.0
2024-10-03 11:30:00,173.25,173.56,173.24,173.5,2221.0,171.7529,172.0603,171.743,172.0008,2221.0
2024-10-03 11:35:00,173.44,173.63,173.29,173.31,2158.0,171.9413,172.1297,171.7926,171.8124,2158.0
2024-10-03 11:40:00,173.5,173.58,173.5,173.58,413.0,172.0008,172.0801,172.0008,172.0801,413.0
2024-10-03 11:45:00,173.59,173.7,173.49,173.49,2017.0,172.09,172.199,171.9909,171.9909,2017.0
2024-10-03 11:50:00,173.53,173.69,173.52,173.69,464.0,172.0305,172.1891,172.0206,172.1891,464.0
2024-10-03 11:55:00,173.63,173.63,173.38,173.38,798.0,172.1297,172.1297,171.8818,171.8818,798.0
2024-10-03 12:00:00,173.32,173.4,173.18,173.18,1558.0,171.8223,171.9016,171.6835,171.6835,1558.0
2024-10-03 12:05:00,173.19,173.34,173.15,173.25,2190.0,171.6935,171.8422,171.6538,171.7529,2190.0
2024-10-03 12:10:00,173.36,173.54,173.36,173.54,2613.0,171.862,172.0404,171.862,172.0404,2613.0
2024-10-03 12:15:00,173.4,173.43,172.81,172.89,14141.0,171.9016,171.9314,171.3167,171.396,14141.0
2024-10-03 12:20:00,172.95,173.2,172.91,173.1,3863.0,171.4555,171.7034,171.4159,171.6042,3863.0
2024-10-03 12:25:00,173.13,173.37,173.13,173.22,5650.0,171.634,171.8719,171.634,171.7232,5650.0
2024-10-03 12:30:00,173.15,173.15,172.74,172.84,3650.0,171.6538,171.6538,171.2473,171.3465,3650.0
2024-10-03 12:35:00,172.89,173.08,172.88,173.0,8935.0,171.396,171.5844,171.3861,171.5051,8935.0
2024-10-03 12:40:00,172.9,172.97,172.78,172.86,3153.0,171.406,171.4754,171.287,171.3663,3153.0
2024-10-03 12:45:00,172.87,172.87,172.5,172.5,4349.0,171.3762,171.3762,171.0094,171.0094,4349.0
2024-10-03 12:50:00,172.43,172.58,172.32,172.44,4474.0,170.94,171.0887,170.831,170.9499,4474.0
2024-10-03 12:55:00,172.33,172.66,172.33,172.62,5158.0,170.8409,171.168,170.8409,171.1284,5158.0
2024-10-03 13:00:00,172.61,172.61,172.29,172.48,6855.0,171.1185,171.1185,170.8012,170.9896,6855.0
2024-10-03 13:05:00,172.42,172.68,172.35,172.68,5921.0,170.9301,171.1879,170.8607,171.1879,5921.0
2024-10-03 13:10:00,172.64,172.99,172.63,172.87,2767.0,171.1482,171.4952,171.1383,171.3762,2767.0
2024-10-03 13:15:00,172.88,172.94,172.76,172.86,1732.0,171.3861,171.4456,171.2672,171.3663,1732.0
2024-10-03 13:20:00,172.89,173.23,172.89,173.07,3601.0,171.396,171.7331,171.396,171.5745,3601.0
2024-10-03 13:25:00,173.09,173.64,172.97,173.03,9452.0,171.5943,172.1396,171.4754,171.5348,9452.0
2024-10-03 13:30:00,172.94,173.21,172.91,173.06,3505.0,171.4456,171.7133,171.4159,171.5646,3505.0
2024-10-03 13:35:00,173.24,173.27,172.9,172.92,5411.0,171.743,171.7728,171.406,171.4258,5411.0
2024-10-03 13:40:00,172.9,173.08,172.82,173.08,4554.0,171.406,171.5844,171.3267,171.5844,4554.0
2024-10-03 13:45:00,173.08,173.18,172.98,173.06,2960.0,171.5844,171.6835,171.4853,171.5646,2960.0
2024-10-03 13:50:00,173.04,173.14,172.9,173.08,5402.0,171.5448,171.6439,171.406,171.5844,5402.0
2024-10-03 13:55:00,173.15,173.32,173.06,173.25,4741.0,171.6538,171.8223,171.5646,171.7529,4741.0
2024-10-03 14:00:00,173.25,173.27,173.05,173.11,4689.0,171.7529,171.7728,171.5547,171.6141,4689.0
2024-10-03 14:05:00,173.04,173.23,173.03,173.15,5248.0,171.5448,171.7331,171.5348,171.6538,5248.0
2024-10-03 14:10:00,173.11,173.16,173.02,173.06,2188.0,171.6141,171.6637,171.5249,171.5646,2188.0
2024-10-03 14:15:00,173.06,173.07,172.96,173.07,4292.0,171.5646,171.5745,171.4654,171.5745,4292.0
2024-10-03 14:20:00,173.06,173.08,172.8,173.08,7320.0,171.5646,171.5844,171.3068,171.5844,7320.0
2024-10-03 14:25:00,173.08,173.12,172.34,172.35,8724.0,171.5844,171.6241,170.8508,170.8607,8724.0
2024-10-03 14:30:00,172.31,172.5,172.17,172.45,14384.0,170.8211,171.0094,170.6823,170.9599,14384.0
2024-10-03 14:35:00,172.54,172.75,172.49,172.74,9621.0,171.0491,171.2573,170.9995,171.2473,9621.0
2024-10-03 14:40:00,172.72,172.74,172.58,172.59,6414.0,171.2275,171.2473,171.0887,171.0986,6414.0
2024-10-03 14:45:00,172.53,172.64,172.34,172.64,4902.0,171.0392,171.1482,170.8508,171.1482,4902.0
2024-10-03 14:50:00,172.6,172.87,172.6,172.86,6792.0,171.1086,171.3762,171.1086,171.3663,6792.0
2024-10-03 14:55:00,172.88,172.9,172.67,172.74,4607.0,171.3861,171.406,171.1779,171.2473,4607.0
2024-10-03 15:00:00,172.66,172.66,172.41,172.5,4038.0,171.168,171.168,170.9202,171.0094,4038.0
2024-10-03 15:05:00,172.49,172.49,172.2,172.3,8865.0,170.9995,170.9995,170.712,170.8111,8865.0
2024-10-03 15:10:00,172.27,172.43,172.12,172.43,9855.0,170.7814,170.94,170.6327,170.94,9855.0
2024-10-03 15:15:00,172.39,172.63,172.36,172.51,8405.0,170.9004,171.1383,170.8706,171.0193,8405.0
2024-10-03 15:20:00,172.6,172.6,172.43,172.57,7099.0,171.1086,171.1086,170.94,171.0788,7099.0
2024-10-03 15:25:00,172.57,172.62,172.36,172.62,12796.0,171.0788,171.1284,170.8706,171.1284,12796.0
2024-10-03 15:30:00,172.52,172.67,172.34,172.67,5412.0,171.0292,171.1779,170.8508,171.1779,5412.0
2024-10-03 15:35:00,172.68,172.68,172.25,172.59,12062.0,171.1879,171.1879,170.7616,171.0986,12062.0
2024-10-03 15:40:00,172.52,172.86,172.52,172.71,10146.0,171.0292,171.3663,171.0292,171.2176,10146.0
2024-10-03 15:45:00,172.72,172.81,172.43,172.75,11383.0,171.2275,171.3167,170.94,171.2573,11383.0
2024-10-03 15:50:00,172.73,172.94,172.58,172.91,25759.0,171.2374,171.4456,171.0887,171.4159,25759.0
2024-10-03 15:55:00,172.95,173.31,172.89,173.31,81754.0,171.4555,171.8124,171.396,171.8124,81754.0
2024-10-04 09:30:00,177.0,177.65,176.0,177.17,52137.0,175.4705,176.1149,174.4792,175.6391,52137.0
2024-10-04 09:35:00,177.65,178.03,176.79,177.97,19736.0,176.1149,176.4916,175.2623,176.4322,19736.0
2024-10-04 09:40:00,177.93,178.81,177.76,178.43,14215.0,176.3925,177.2649,176.224,176.8882,14215.0
2024-10-04 09:45:00,178.34,178.91,178.14,178.87,14308.0,176.799,177.364,176.6007,177.3244,14308.0
2024-10-04 09:50:00,178.77,179.25,178.13,178.29,22506.0,177.2252,177.7011,176.5908,176.7494,22506.0
2024-10-04 09:55:00,178.31,178.34,177.62,178.02,27546.0,176.7692,176.799,176.0852,176.4817,27546.0
2024-10-04 10:00:00,177.89,178.42,177.7,178.27,12399.0,176.3528,176.8783,176.1645,176.7296,12399.0
2024-10-04 10:05:00,178.45,178.58,177.49,178.03,10375.0,176.908,177.0369,175.9563,176.4916,10375.0
2024-10-04 10:10:00,177.83,178.67,177.82,178.33,8878.0,176.2934,177.1261,176.2834,176.789,8878.0
2024-10-04 10:15:00,178.48,178.82,178.33,178.56,3961.0,176.9377,177.2748,176.789,177.0171,3961.0
2024-10-04 10:20:00,178.47,178.53,177.55,178.11,9040.0,176.9278,176.9873,176.0158,176.5709,9040.0
2024-10-04 10:25:00,178.25,178.55,178.0,178.55,3949.0,176.7097,177.0071,176.4619,177.0071,3949.0
2024-10-04 10:30:00,178.47,178.6,177.09,177.09,25986.0,176.9278,177.0567,175.5598,175.5598,25986.0
2024-10-04 10:35:00,177.36,177.48,176.54,177.05,10868.0,175.8274,175.9464,175.0145,175.5201,10868.0
2024-10-04 10:40:00,177.19,177.79,177.09,177.48,7243.0,175.6589,176.2537,175.5598,175.9464,7243.0
2024-10-04 10:45:00,177.56,178.24,177.41,177.94,16213.0,176.0257,176.6998,175.877,176.4024,16213.0
2024-10-04 10:50:00,178.02,178.43,178.02,178.41,3906.0,176.4817,176.8882,176.4817,176.8683,3906.0
2024-10-04 10:55:00,178.44,178.66,178.26,178.65,3170.0,176.8981,177.1162,176.7196,177.1063,3170.0
2024-10-04 11:00:00,178.74,179.09,178.54,178.66,13352.0,177.1955,177.5425,176.9972,177.1162,13352.0
2024-10-04 11:05:00,178.65,178.66,178.16,178.33,4657.0,177.1063,177.1162,176.6205,176.789,4657.0
2024-10-04 11:10:00,178.22,178.55,178.15,178.15,7475.0,176.68,177.0071,176.6106,176.6106,7475.0
2024-10-04 11:15:00,178.38,178.51,178.1,178.3,10744.0,176.8386,176.9675,176.561,176.7593,10744.0
2024-10-04 11:20:00,178.1,178.11,177.43,177.73,4072.0,176.561,176.5709,175.8968,176.1942,4072.0
2024-10-04 11:25:00,177.86,178.21,177.6,178.21,6727.0,176.3231,176.6701,176.0653,176.6701,6727.0
2024-10-04 11:30:00,178.13,178.13,177.59,177.87,6045.0,176.5908,176.5908,176.0554,176.333,6045.0
2024-10-04 11:35:00,177.79,178.06,177.79,177.79,4283.0,176.2537,176.5214,176.2537,176.2537,4283.0
2024-10-04 11:40:00,177.95,178.19,177.78,178.1,3676.0,176.4123,176.6503,176.2438,176.561,3676.0
2024-10-04 11:45:00,178.13,178.44,177.97,178.02,9057.0,176.5908,176.8981,176.4322,176.4817,9057.0
2024-10-04 11:50:00,178.17,178.67,178.16,178.61,16636.0,176.6304,177.1261,176.6205,177.0666,16636.0
2024-10-04 11:55:00,178.71,178.77,178.31,178.35,7375.0,177.1658,177.2252,176.7692,176.8089,7375.0
2024-10-04 12:00:00,178.41,178.41,178.1,178.11,4454.0,176.8683,176.8683,176.561,176.5709,4454.0
2024-10-04 12:05:00,178.32,178.64,177.83,177.84,9619.0,176.7791,177.0964,176.2934,176.3033,9619.0
2024-10-04 12:10:00,178.12,178.36,178.09,178.36,1431.0,176.5809,176.8188,176.5511,176.8188,1431.0
2024-10-04 12:15:00,178.42,178.58,178.23,178.34,2065.0,176.8783,177.0369,176.6899,176.799,2065.0
2024-10-04 12:20:00,178.44,178.5,178.18,178.18,4102.0,176.8981,176.9576,176.6403,176.6403,4102.0
2024-10-04 12:25:00,178.15,178.15,177.71,177.71,12664.0,176.6106,176.6106,176.1744,176.1744,12664.0
2024-10-04 12:30:00,177.6,177.77,177.29,177.49,5864.0,176.0653,176.2339,175.758,175.9563,5864.0
2024-10-04 12:35:00,177.73,178.3,177.73,178.14,2738.0,176.1942,176.7593,176.1942,176.6007,2738.0
2024-10-04 12:40:00,178.03,178.03,177.67,177.9,2738.0,176.4916,176.4916,176.1347,176.3628,2738.0
2024-10-04 12:45:00,177.83,177.9,177.73,177.73,1103.0,176.2934,176.3628,176.1942,176.1942,1103.0
2024-10-04 12:50:00,177.67,177.67,177.38,177.53,1565.0,176.1347,176.1347,175.8472,175.996,1565.0
2024-10-04 12:55:00,177.46,177.96,177.41,177.68,8495.0,175.9266,176.4222,175.877,176.1447,8495.0
2024-10-04 13:00:00,177.68,177.85,177.6,177.82,1111.0,176.1447,176.3132,176.0653,176.2834,1111.0
2024-10-04 13:05:00,177.79,177.8,177.6,177.66,2634.0,176.2537,176.2636,176.0653,176.1248,2634.0
2024-10-04 13:10:00,177.67,177.91,177.65,177.91,2035.0,176.1347,176.3727,176.1149,176.3727,2035.0
2024-10-04 13:15:00,177.87,178.04,177.86,178.02,2642.0,176.333,176.5015,176.3231,176.4817,2642.0
2024-10-04 13:20:00,177.97,178.03,177.82,177.93,1351.0,176.4322,176.4916,176.2834,176.3925,1351.0
2024-10-04 13:25:00,177.93,178.0,177.75,177.75,1102.0,176.3925,176.4619,176.2141,176.2141,1102.0
2024-10-04 13:30:00,177.84,178.07,177.84,177.95,6727.0,176.3033,176.5313,176.3033,176.4123,6727.0
2024-10-04 13:35:00,177.87,177.87,177.47,177.83,6150.0,176.333,176.333,175.9365,176.2934,6150.0
2024-10-04 13:40:00,177.8,178.06,177.78,177.97,1400.0,176.2636,176.5214,176.2438,176.4322,1400.0
2024-10-04 13:45:00,178.15,178.15,177.71,177.78,3900.0,176.6106,176.6106,176.1744,176.2438,3900.0
2024-10-04 13:50:00,177.72,177.79,177.51,177.51,2417.0,176.1843,176.2537,175.9761,175.9761,2417.0
2024-10-04 13:55:00,177.57,177.66,177.41,177.41,1630.0,176.0356,176.1248,175.877,175.877,1630.0
2024-10-04 14:00:00,177.5,177.64,177.41,177.56,3531.0,175.9662,176.105,175.877,176.0257,3531.0
2024-10-04 14:05:00,177.58,177.6,177.46,177.46,1724.0,176.0455,176.0653,175.9266,175.9266,1724.0
2024-10-04 14:10:00,177.45,177.63,177.41,177.63,3714.0,175.9166,176.0951,175.877,176.0951,3714.0
2024-10-04 14:15:00,177.59,177.92,177.55,177.88,8386.0,176.0554,176.3826,176.0158,176.3429,8386.0
2024-10-04 14:20:00,177.84,178.1,177.84,178.1,2846.0,176.3033,176.561,176.3033,176.561,2846.0
2024-10-04 14:25:00,177.9,178.21,177.9,178.14,4532.0,176.3628,176.6701,176.3628,176.6007,4532.0
2024-10-04 14:30:00,178.12,178.31,178.04,178.04,8396.0,176.5809,176.7692,176.5015,176.5015,8396.0
2024-10-04 14:35:00,178.08,178.17,177.96,178.16,1699.0,176.5412,176.6304,176.4222,176.6205,1699.0
2024-10-04 14:40:00,178.01,178.17,177.98,178.14,1689.0,176.4718,176.6304,176.4421,176.6007,1689.0
2024-10-04 14:45:00,178.2,178.3,178.1,178.26,2245.0,176.6602,176.7593,176.561,176.7196,2245.0
2024-10-04 14:50:00,178.25,178.62,178.25,178.49,4516.0,176.7097,177.0765,176.7097,176.9477,4516.0
2024-10-04 14:55:00,178.5,178.55,178.33,178.36,3752.0,176.9576,177.0071,176.789,176.8188,3752.0
2024-10-04 15:00:00,178.44,178.6,178.41,178.46,6806.0,176.8981,177.0567,176.8683,176.9179,6806.0
2024-10-04 15:05:00,178.49,178.59,178.43,178.48,3089.0,176.9477,177.0468,176.8882,176.9377,3089.0
2024-10-04 15:10:00,178.53,178.53,178.38,178.42,3295.0,176.9873,176.9873,176.8386,176.8783,3295.0
2024-10-04 15:15:00,178.47,178.88,178.45,178.81,10119.0,176.9278,177.3343,176.908,177.2649,10119.0
2024-10-04 15:20:00,178.89,179.28,178.83,179.04,12148.0,177.3442,177.7308,177.2847,177.4929,12148.0
2024-10-04 15:25:00,179.16,179.31,179.0,179.26,9416.0,177.6119,177.7606,177.4533,177.711,9416.0
2024-10-04 15:30:00,179.24,179.32,179.12,179.17,10098.0,177.6912,177.7705,177.5722,177.6218,10098.0
2024-10-04 15:35:00,179.17,179.72,179.04,179.72,21675.0,177.6218,178.167,177.4929,178.167,21675.0
2024-10-04 15:40:00,179.68,180.04,179.67,179.96,35201.0,178.1274,178.4843,178.1175,178.405,35201.0
2024-10-04 15:45:00,179.97,180.02,179.54,179.66,32491.0,178.4149,178.4644,177.9886,178.1075,32491.0
2024-10-04 15:50:00,179.67,179.86,179.58,179.83,40534.0,178.1175,178.3058,178.0282,178.2761,40534.0
2024-10-04 15:55:00,179.76,180.11,179.37,179.45,92852.0,178.2067,178.5537,177.8201,177.8994,92852.0
2024-10-07 09:30:00,178.55,179.43,178.34,179.29,27127.0,177.0071,177.8795,176.799,177.7407,27127.0
2024-10-07 09:35:00,179.26,179.78,178.98,179.1,8693.0,177.711,178.2265,177.4334,177.5524,8693.0
2024-10-07 09:40:00,178.89,179.37,178.72,179.04,5624.0,177.3442,177.8201,177.1757,177.4929,5624.0
2024-10-07 09:45:00,179.04,179.67,178.85,179.5,10603.0,177.4929,178.1175,177.3045,177.9489,10603.0
2024-10-07 09:50:00,179.45,179.73,179.29,179.64,8863.0,177.8994,178.1769,177.7407,178.0877,8863.0
2024-10-07 09:55:00,179.54,179.78,178.77,178.96,3698.0,177.9886,178.2265,177.2252,177.4136,3698.0
2024-10-07 10:00:00,179.02,179.8,179.01,179.65,9343.0,177.4731,178.2463,177.4632,178.0976,9343.0
2024-10-07 10:05:00,179.66,180.2,179.66,180.03,12639.0,178.1075,178.6429,178.1075,178.4744,12639.0
2024-10-07 10:10:00,180.29,180.71,180.12,180.71,5034.0,178.7321,179.1485,178.5636,179.1485,5034.0
2024-10-07 10:15:00,180.71,180.71,180.35,180.5,3103.0,179.1485,179.1485,178.7916,178.9403,3103.0
2024-10-07 10:20:00,180.55,180.65,180.37,180.4,1973.0,178.9899,179.089,178.8114,178.8412,1973.0
2024-10-07 10:25:00,180.35,180.37,179.73,180.12,9024.0,178.7916,178.8114,178.1769,178.5636,9024.0
2024-10-07 10:30:00,180.21,180.44,180.09,180.44,9717.0,178.6528,178.8808,178.5338,178.8808,9717.0
2024-10-07 10:35:00,180.36,180.53,180.08,180.26,24653.0,178.8015,178.97,178.5239,178.7024,24653.0
2024-10-07 10:40:00,180.2,180.21,179.18,179.18,34881.0,178.6429,178.6528,177.6317,177.6317,34881.0
2024-10-07 10:45:00,179.37,179.86,179.28,179.72,5404.0,177.8201,178.3058,177.7308,178.167,5404.0
2024-10-07 10:50:00,179.86,179.86,179.39,179.86,12163.0,178.3058,178.3058,177.8399,178.3058,12163.0
2024-10-07 10:55:00,179.79,180.04,179.6,179.93,5916.0,178.2364,178.4843,178.0481,178.3752,5916.0
2024-10-07 11:00:00,179.88,179.98,179.65,179.78,11611.0,178.3256,178.4248,178.0976,178.2265,11611.0
2024-10-07 11:05:00,179.9,180.32,179.8,180.15,10346.0,178.3455,178.7618,178.2463,178.5933,10346.0
2024-10-07 11:10:00,180.15,180.78,180.15,180.73,14419.0,178.5933,179.2179,178.5933,179.1683,14419.0
2024-10-07 11:15:00,180.79,181.47,180.77,181.44,10765.0,179.2278,179.9019,179.208,179.8722,10765.0
2024-10-07 11:20:00,181.54,181.54,181.32,181.39,5224.0,179.9713,179.9713,179.7532,179.8226,5224.0
2024-10-07 11:25:00,181.57,181.82,181.5,181.65,5179.0,180.001,180.2489,179.9316,180.0804,5179.0
2024-10-07 11:30:00,181.55,181.55,181.11,181.3,9395.0,179.9812,179.9812,179.545,179.7334,9395.0
2024-10-07 11:35:00,181.35,181.42,181.13,181.34,3571.0,179.7829,179.8523,179.5648,179.773,3571.0
2024-10-07 11:40:00,181.33,181.61,181.2,181.5,2024.0,179.7631,180.0407,179.6342,179.9316,2024.0
2024-10-07 11:45:00,181.57,181.6,181.43,181.49,3143.0,180.001,180.0308,179.8623,179.9217,3143.0
2024-10-07 11:50:00,181.5,181.59,181.26,181.36,3443.0,179.9316,180.0209,179.6937,179.7929,3443.0
2024-10-07 11:55:00,181.4,181.49,181.26,181.26,3300.0,179.8325,179.9217,179.6937,179.6937,3300.0
2024-10-07 12:00:00,181.29,181.36,181.14,181.2,4462.0,179.7235,179.7929,179.5748,179.6342,4462.0
2024-10-07 12:05:00,181.19,181.21,180.99,181.08,5677.0,179.6243,179.6442,179.4261,179.5153,5677.0
2024-10-07 12:10:00,181.08,181.1,180.83,180.97,7366.0,179.5153,179.5351,179.2674,179.4062,7366.0
2024-10-07 12:15:00,181.06,181.13,180.69,180.81,19627.0,179.4955,179.5648,179.1286,179.2476,19627.0
2024-10-07 12:20:00,180.73,181.13,180.73,181.13,2414.0,179.1683,179.5648,179.1683,179.5648,2414.0
2024-10-07 12:25:00,181.01,181.17,181.0,181.17,1179.0,179.4459,179.6045,179.436,179.6045,1179.0
2024-10-07 12:30:00,181.11,181.15,180.9,180.99,3249.0,179.545,179.5847,179.3368,179.4261,3249.0
2024-10-07 12:35:00,181.07,181.19,181.0,181.19,3661.0,179.5054,179.6243,179.436,179.6243,3661.0
2024-10-07 12:40:00,181.12,181.12,180.44,180.44,2921.0,179.5549,179.5549,178.8808,178.8808,2921.0
2024-10-07 12:45:00,180.5,180.66,180.33,180.37,4094.0,178.9403,179.0989,178.7718,178.8114,4094.0
2024-10-07 12:50:00,180.55,180.75,180.41,180.66,3194.0,178.9899,179.1881,178.8511,179.0989,3194.0
2024-10-07 12:55:00,180.6,180.73,180.38,180.48,2353.0,179.0394,179.1683,178.8213,178.9205,2353.0
2024-10-07 13:00:00,180.32,180.37,179.93,180.0,7245.0,178.7618,178.8114,178.3752,178.4446,7245.0
2024-10-07 13:05:00,179.92,179.95,179.61,179.61,2075.0,178.3653,178.395,178.058,178.058,2075.0
2024-10-07 13:10:00,179.78,179.99,179.61,179.98,10197.0,178.2265,178.4347,178.058,178.4248,10197.0
2024-10-07 13:15:00,179.99,180.14,179.94,180.1,1958.0,178.4347,178.5834,178.3851,178.5437,1958.0
2024-10-07 13:20:00,180.0,180.14,179.82,180.1,3578.0,178.4446,178.5834,178.2662,178.5437,3578.0
2024-10-07 13:25:00,179.86,180.16,179.86,180.15,2302.0,178.3058,178.6032,178.3058,178.5933,2302.0
2024-10-07 13:30:00,180.06,180.08,179.96,179.98,2791.0,178.5041,178.5239,178.405,178.4248,2791.0
2024-10-07 13:35:00,179.88,179.95,179.75,179.79,1892.0,178.3256,178.395,178.1968,178.2364,1892.0
2024-10-07 13:40:00,179.75,180.07,179.75,180.05,9662.0,178.1968,178.514,178.1968,178.4942,9662.0
2024-10-07 13:45:00,180.02,180.04,179.97,180.01,2770.0,178.4644,178.4843,178.4149,178.4545,2770.0
2024-10-07 13:50:00,180.0,180.06,179.82,179.91,4430.0,178.4446,178.5041,178.2662,178.3554,4430.0
2024-10-07 13:55:00,180.06,180.21,179.98,180.19,73602.0,178.5041,178.6528,178.4248,178.633,73602.0
2024-10-07 14:00:00,180.21,180.23,179.82,179.82,2815.0,178.6528,178.6726,178.2662,178.2662,2815.0
2024-10-07 14:05:00,179.75,179.87,179.74,179.87,5530.0,178.1968,178.3157,178.1869,178.3157,5530.0
2024-10-07 14:10:00,179.9,180.04,179.83,180.04,1482.0,178.3455,178.4843,178.2761,178.4843,1482.0
2024-10-07 14:15:00,179.86,179.88,179.85,179.88,245.0,178.3058,178.3256,178.2959,178.3256,245.0
2024-10-07 14:20:00,179.94,180.16,179.93,180.1,9588.0,178.3851,178.6032,178.3752,178.5437,9588.0
2024-10-07 14:25:00,180.16,180.18,179.98,180.05,1964.0,178.6032,178.6231,178.4248,178.4942,1964.0
2024-10-07 14:30:00,179.87,179.95,179.16,179.55,13001.0,178.3157,178.395,177.6119,177.9985,13001.0
2024-10-07 14:35:00,179.37,179.55,179.2,179.31,2831.0,177.8201,177.9985,177.6515,177.7606,2831.0
2024-10-07 14:40:00,179.52,179.6,179.24,179.31,4677.0,177.9688,178.0481,177.6912,177.7606,4677.0
2024-10-07 14:45:00,179.22,179.22,178.6,178.78,2494.0,177.6714,177.6714,177.0567,177.2352,2494.0
2024-10-07 14:50:00,178.9,179.09,178.9,179.09,1862.0,177.3541,177.5425,177.3541,177.5425,1862.0
2024-10-07 14:55:00,179.07,179.15,178.79,178.79,1519.0,177.5226,177.602,177.2451,177.2451,1519.0
2024-10-07 15:00:00,178.87,179.12,178.86,179.12,2456.0,177.3244,177.5722,177.3145,177.5722,2456.0
2024-10-07 15:05:00,178.98,179.62,178.98,179.62,4145.0,177.4334,178.0679,177.4334,178.0679,4145.0
2024-10-07 15:10:00,179.65,179.79,179.55,179.69,4534.0,178.0976,178.2364,177.9985,178.1373,4534.0
2024-10-07 15:15:00,179.69,179.7,179.57,179.61,3652.0,178.1373,178.1472,178.0183,178.058,3652.0
2024-10-07 15:20:00,179.61,179.9,179.6,179.8,10472.0,178.058,178.3455,178.0481,178.2463,10472.0
2024-10-07 15:25:00,179.78,179.79,179.41,179.57,5185.0,178.2265,178.2364,177.8597,178.0183,5185.0
2024-10-07 15:30:00,179.56,179.6,179.39,179.54,5568.0,178.0084,178.0481,177.8399,177.9886,5568.0
2024-10-07 15:35:00,179.55,179.55,179.19,179.19,9571.0,177.9985,177.9985,177.6416,177.6416,9571.0
2024-10-07 15:40:00,179.35,179.5,179.21,179.5,9831.0,177.8002,177.9489,177.6614,177.9489,9831.0
2024-10-07 15:45:00,179.49,179.73,179.48,179.54,7171.0,177.939,178.1769,177.9291,177.9886,7171.0
2024-10-07 15:50:00,179.58,180.13,179.53,180.05,18460.0,178.0282,178.5735,177.9787,178.4942,18460.0
2024-10-07 15:55:00,180.13,180.18,179.62,179.93,42725.0,178.5735,178.6231,178.0679,178.3752,42725.0
2024-10-08 09:30:00,181.0,181.0,180.52,180.64,12587.0,179.436,179.436,178.9601,179.0791,12587.0
2024-10-08 09:35:00,180.59,181.5,180.57,181.28,5520.0,179.0295,179.9316,179.0097,179.7135,5520.0
2024-10-08 09:40:00,181.46,181.81,181.22,181.42,11114.0,179.892,180.239,179.6541,179.8523,11114.0
2024-10-08 09:45:00,181.49,182.5,181.15,182.4,14798.0,179.9217,180.923,179.5847,180.8239,14798.0
2024-10-08 09:50:00,182.51,183.0,182.01,183.0,10274.0,180.9329,181.4187,180.4372,181.4187,10274.0
2024-10-08 09:55:00,183.05,183.18,182.42,182.7,5807.0,181.4683,181.5971,180.8437,181.1213,5807.0
2024-10-08 10:00:00,182.67,183.61,182.66,183.61,8366.0,181.0915,182.0234,181.0816,182.0234,8366.0
2024-10-08 10:05:00,183.56,183.73,182.94,183.4,19713.0,181.9738,182.1424,181.3592,181.8152,19713.0
2024-10-08 10:10:00,183.44,183.44,182.89,182.99,7932.0,181.8549,181.8549,181.3096,181.4088,7932.0
2024-10-08 10:15:00,182.99,183.44,182.85,183.01,4522.0,181.4088,181.8549,181.27,181.4286,4522.0
2024-10-08 10:20:00,183.18,183.34,182.95,183.07,2822.0,181.5971,181.7557,181.3691,181.4881,2822.0
2024-10-08 10:25:00,183.0,183.7,182.86,183.56,7972.0,181.4187,182.1126,181.2799,181.9738,7972.0
2024-10-08 10:30:00,183.57,183.75,183.4,183.57,10233.0,181.9838,182.1622,181.8152,181.9838,10233.0
2024-10-08 10:35:00,183.56,183.6,183.0,183.15,7175.0,181.9738,182.0135,181.4187,181.5674,7175.0
2024-10-08 10:40:00,183.19,184.23,183.19,183.91,25221.0,181.607,182.6381,181.607,182.3208,25221.0
2024-10-08 10:45:00,183.9,184.41,183.62,184.3,5549.0,182.3109,182.8165,182.0333,182.7075,5549.0
2024-10-08 10:50:00,183.94,184.29,183.93,184.18,4699.0,182.3506,182.6975,182.3407,182.5885,4699.0
2024-10-08 10:55:00,184.15,184.28,184.0,184.11,7446.0,182.5587,182.6876,182.41,182.5191,7446.0
2024-10-08 11:00:00,184.08,184.26,183.81,184.06,19494.0,182.4894,182.6678,182.2217,182.4695,19494.0
2024-10-08 11:05:00,183.96,184.18,183.85,184.1,6039.0,182.3704,182.5885,182.2613,182.5092,6039.0
2024-10-08 11:10:00,183.97,184.2,183.9,184.09,10134.0,182.3803,182.6083,182.3109,182.4993,10134.0
2024-10-08 11:15:00,184.09,184.1,183.69,183.78,7217.0,182.4993,182.5092,182.1027,182.1919,7217.0
2024-10-08 11:20:00,183.9,184.18,183.9,184.12,3619.0,182.3109,182.5885,182.3109,182.529,3619.0
2024-10-08 11:25:00,184.02,184.17,183.88,184.09,2626.0,182.4299,182.5786,182.2911,182.4993,2626.0
2024-10-08 11:30:00,184.05,184.08,183.85,184.08,3870.0,182.4596,182.4894,182.2613,182.4894,3870.0
2024-10-08 11:35:00,184.02,184.29,183.92,184.29,4674.0,182.4299,182.6975,182.3307,182.6975,4674.0
2024-10-08 11:40:00,184.3,184.57,184.24,184.33,14781.0,182.7075,182.9751,182.648,182.7372,14781.0
2024-10-08 11:45:00,184.41,184.65,184.32,184.45,7528.0,182.8165,183.0544,182.7273,182.8562,7528.0
2024-10-08 11:50:00,184.44,184.69,184.37,184.68,2579.0,182.8462,183.0941,182.7768,183.0842,2579.0
2024-10-08 11:55:00,184.59,184.66,184.51,184.54,2739.0,182.9949,183.0643,182.9156,182.9454,2739.0
2024-10-08 12:00:00,184.66,184.66,184.22,184.31,9771.0,183.0643,183.0643,182.6281,182.7174,9771.0
2024-10-08 12:05:00,184.41,184.57,184.31,184.5,3986.0,182.8165,182.9751,182.7174,182.9057,3986.0
2024-10-08 12:10:00,184.66,184.75,184.56,184.7,4900.0,183.0643,183.1536,182.9652,183.104,4900.0
2024-10-08 12:15:00,184.62,184.88,184.53,184.8,6352.0,183.0247,183.2824,182.9355,183.2031,6352.0
2024-10-08 12:20:00,184.73,184.73,184.14,184.15,16377.0,183.1337,183.1337,182.5488,182.5587,16377.0
2024-10-08 12:25:00,183.98,184.39,183.96,184.24,4418.0,182.3902,182.7967,182.3704,182.648,4418.0
2024-10-08 12:30:00,184.23,184.33,184.1,184.33,3257.0,182.6381,182.7372,182.5092,182.7372,3257.0
2024-10-08 12:35:00,184.21,184.3,183.98,184.12,4096.0,182.6182,182.7075,182.3902,182.529,4096.0
2024-10-08 12:40:00,183.98,184.32,183.98,184.15,3362.0,182.3902,182.7273,182.3902,182.5587,3362.0
2024-10-08 12:45:00,184.2,184.3,184.12,184.26,2814.0,182.6083,182.7075,182.529,182.6678,2814.0
2024-10-08 12:50:00,184.23,184.31,184.02,184.02,5949.0,182.6381,182.7174,182.4299,182.4299,5949.0
2024-10-08 12:55:00,184.19,184.26,183.95,184.25,7702.0,182.5984,182.6678,182.3605,182.6579,7702.0
2024-10-08 13:00:00,184.08,184.33,184.05,184.11,3422.0,182.4894,182.7372,182.4596,182.5191,3422.0
2024-10-08 13:05:00,184.25,184.25,183.34,183.38,8873.0,182.6579,182.6579,181.7557,181.7954,8873.0
2024-10-08 13:10:00,183.31,183.5,183.07,183.5,3149.0,181.726,181.9144,181.4881,181.9144,3149.0
2024-10-08 13:15:00,183.59,183.65,183.2,183.59,4803.0,182.0036,182.0631,181.617,182.0036,4803.0
2024-10-08 13:20:00,183.64,184.31,183.5,184.31,16848.0,182.0532,182.7174,181.9144,182.7174,16848.0
2024-10-08 13:25:00,184.2,184.3,184.07,184.14,2959.0,182.6083,182.7075,182.4794,182.5488,2959.0
2024-10-08 13:30:00,184.14,184.27,184.0,184.08,8790.0,182.5488,182.6777,182.41,182.4894,8790.0
2024-10-08 13:35:00,184.08,184.25,183.92,184.15,2938.0,182.4894,182.6579,182.3307,182.5587,2938.0
2024-10-08 13:40:00,184.04,184.17,184.02,184.11,2539.0,182.4497,182.5786,182.4299,182.5191,2539.0
2024-10-08 13:45:00,184.03,184.15,183.91,183.91,4831.0,182.4398,182.5587,182.3208,182.3208,4831.0
2024-10-08 13:50:00,184.07,184.55,183.99,184.54,10666.0,182.4794,182.9553,182.4001,182.9454,10666.0
2024-10-08 13:55:00,184.42,184.7,184.4,184.7,8168.0,182.8264,183.104,182.8066,183.104,8168.0
2024-10-08 14:00:00,184.65,184.65,184.37,184.41,3639.0,183.0544,183.0544,182.7768,182.8165,3639.0
2024-10-08 14:05:00,184.51,184.51,184.3,184.34,5306.0,182.9156,182.9156,182.7075,182.7471,5306.0
2024-10-08 14:10:00,184.27,184.63,184.26,184.62,11212.0,182.6777,183.0346,182.6678,183.0247,11212.0
2024-10-08 14:15:00,184.63,184.64,184.5,184.6,2845.0,183.0346,183.0445,182.9057,183.0049,2845.0
2024-10-08 14:20:00,184.64,184.64,184.17,184.19,5508.0,183.0445,183.0445,182.5786,182.5984,5508.0
2024-10-08 14:25:00,184.11,184.27,183.81,183.93,5289.0,182.5191,182.6777,182.2217,182.3407,5289.0
2024-10-08 14:30:00,183.93,184.03,183.73,183.73,6189.0,182.3407,182.4398,182.1424,182.1424,6189.0
2024-10-08 14:35:00,183.81,184.08,183.64,184.06,6732.0,182.2217,182.4894,182.0532,182.4695,6732.0
2024-10-08 14:40:00,183.9,184.07,183.88,183.99,5239.0,182.3109,182.4794,182.2911,182.4001,5239.0
2024-10-08 14:45:00,183.91,184.19,183.82,184.19,7631.0,182.3208,182.5984,182.2316,182.5984,7631.0
2024-10-08 14:50:00,184.09,184.2,183.99,184.18,7860.0,182.4993,182.6083,182.4001,182.5885,7860.0
2024-10-08 14:55:00,184.18,184.49,184.18,184.39,3363.0,182.5885,182.8958,182.5885,182.7967,3363.0
2024-10-08 15:00:00,184.27,184.39,184.21,184.3,5186.0,182.6777,182.7967,182.6182,182.7075,5186.0
2024-10-08 15:05:00,184.3,184.37,184.07,184.14,4479.0,182.7075,182.7768,182.4794,182.5488,4479.0
2024-10-08 15:10:00,184.18,184.18,183.94,184.03,11801.0,182.5885,182.5885,182.3506,182.4398,11801.0
2024-10-08 15:15:00,184.01,184.1,183.8,183.92,6671.0,182.42,182.5092,182.2118,182.3307,6671.0
2024-10-08 15:20:00,183.92,184.0,183.86,183.92,4142.0,182.3307,182.41,182.2713,182.3307,4142.0
2024-10-08 15:25:00,183.85,183.88,183.66,183.82,12571.0,182.2613,182.2911,182.073,182.2316,12571.0
2024-10-08 15:30:00,183.82,183.93,183.4,183.5,33502.0,182.2316,182.3407,181.8152,181.9144,33502.0
2024-10-08 15:35:00,183.5,183.55,183.3,183.45,7367.0,181.9144,181.9639,181.7161,181.8648,7367.0
2024-10-08 15:40:00,183.39,183.51,183.0,183.37,21251.0,181.8053,181.9243,181.4187,181.7855,21251.0
2024-10-08 15:45:00,183.36,183.58,183.32,183.57,22018.0,181.7756,181.9937,181.7359,181.9838,22018.0
2024-10-08 15:50:00,183.51,183.81,183.23,183.61,26921.0,181.9243,182.2217,181.6467,182.0234,26921.0
2024-10-08 15:55:00,183.55,183.72,183.4,183.41,72888.0,181.9639,182.1325,181.8152,181.8251,72888.0
2024-10-09 09:30:00,188.29,189.34,186.8,187.57,82057.0,186.663,187.7039,185.1859,185.9492,82057.0
2024-10-09 09:35:00,187.78,188.88,187.4,188.65,24351.0,186.1574,187.2479,185.7807,187.0199,24351.0
2024-10-09 09:40:00,188.41,188.57,187.34,187.67,24925.0,186.7819,186.9406,185.7212,186.0483,24925.0
2024-10-09 09:45:00,187.49,188.63,187.49,188.01,31293.0,185.8699,187.0,185.8699,186.3854,31293.0
2024-10-09 09:50:00,187.88,188.67,187.76,188.36,22480.0,186.2565,187.0397,186.1376,186.7324,22480.0
2024-10-09 09:55:00,188.41,188.93,188.22,188.65,34142.0,186.7819,187.2974,186.5936,187.0199,34142.0
2024-10-09 10:00:00,188.8,189.64,188.64,189.2,30935.0,187.1686,188.0013,187.01,187.5651,30935.0
2024-10-09 10:05:00,189.05,189.69,188.94,189.47,44604.0,187.4164,188.0509,187.3074,187.8328,44604.0
2024-10-09 10:10:00,189.47,189.75,188.8,189.48,23198.0,187.8328,188.1104,187.1686,187.8427,23198.0
2024-10-09 10:15:00,189.34,189.45,188.86,189.29,14926.0,187.7039,187.813,187.2281,187.6543,14926.0
2024-10-09 10:20:00,189.44,189.88,189.14,189.51,77758.0,187.803,188.2392,187.5056,187.8724,77758.0
2024-10-09 10:25:00,189.52,190.3,189.4,190.22,30700.0,187.8823,188.6556,187.7634,188.5763,30700.0
2024-10-09 10:30:00,190.22,190.36,189.83,190.06,25490.0,188.5763,188.7151,188.1897,188.4177,25490.0
2024-10-09 10:35:00,190.08,190.19,189.57,189.9,32576.0,188.4375,188.5466,187.9319,188.2591,32576.0
2024-10-09 10:40:00,189.93,190.04,189.68,189.97,27014.0,188.2888,188.3979,188.041,188.3285,27014.0
2024-10-09 10:45:00,189.91,190.33,189.85,190.1,26308.0,188.269,188.6853,188.2095,188.4573,26308.0
2024-10-09 10:50:00,190.25,190.31,189.94,190.24,21577.0,188.606,188.6655,188.2987,188.5961,21577.0
2024-10-09 10:55:00,190.2,190.4,190.1,190.22,19868.0,188.5565,188.7547,188.4573,188.5763,19868.0
2024-10-09 11:00:00,190.27,190.43,189.48,189.78,68547.0,188.6259,188.7845,187.8427,188.1401,68547.0
2024-10-09 11:05:00,189.59,190.59,189.58,190.5,28430.0,187.9517,188.9431,187.9418,188.8539,28430.0
2024-10-09 11:10:00,190.52,191.47,190.4,191.39,50530.0,188.8737,189.8155,188.7547,189.7362,50530.0
2024-10-09 11:15:00,191.29,191.78,191.18,191.36,31808.0,189.6371,190.1228,189.528,189.7064,31808.0
2024-10-09 11:20:00,191.24,192.0,191.24,191.94,25983.0,189.5875,190.3409,189.5875,190.2814,25983.0
2024-10-09 11:25:00,192.0,192.25,191.69,191.69,24618.0,190.3409,190.5888,190.0336,190.0336,24618.0
2024-10-09 11:30:00,191.75,192.15,191.54,191.99,16965.0,190.0931,190.4896,189.8849,190.331,16965.0
2024-10-09 11:35:00,191.99,192.35,191.8,192.0,27139.0,190.331,190.6879,190.1426,190.3409,27139.0
2024-10-09 11:40:00,192.03,192.3,191.82,192.03,17005.0,190.3707,190.6383,190.1625,190.3707,17005.0
2024-10-09 11:45:00,191.94,192.14,191.75,192.0,12859.0,190.2814,190.4797,190.0931,190.3409,12859.0
2024-10-09 11:50:00,191.99,192.33,191.9,192.18,10504.0,190.331,190.6681,190.2418,190.5194,10504.0
2024-10-09 11:55:00,192.2,192.25,191.75,191.81,8115.0,190.5392,190.5888,190.0931,190.1526,8115.0
2024-10-09 12:00:00,191.93,192.42,191.7,192.2,21122.0,190.2715,190.7573,190.0435,190.5392,21122.0
2024-10-09 12:05:00,192.11,192.26,191.92,191.95,7772.0,190.45,190.5987,190.2616,190.2913,7772.0
2024-10-09 12:10:00,192.0,192.0,191.59,191.78,13440.0,190.3409,190.3409,189.9345,190.1228,13440.0
2024-10-09 12:15:00,191.71,191.71,191.4,191.55,14128.0,190.0534,190.0534,189.7461,189.8948,14128.0
2024-10-09 12:20:00,191.57,192.11,191.49,192.11,11563.0,189.9146,190.45,189.8353,190.45,11563.0
2024-10-09 12:25:00,192.03,192.2,191.67,191.73,18115.0,190.3707,190.5392,190.0138,190.0733,18115.0
2024-10-09 12:30:00,191.78,191.78,191.45,191.51,10892.0,190.1228,190.1228,189.7957,189.8552,10892.0
2024-10-09 12:35:00,191.5,191.85,191.44,191.84,14159.0,189.8452,190.1922,189.7858,190.1823,14159.0
2024-10-09 12:40:00,191.73,191.92,191.65,191.75,20716.0,190.0733,190.2616,189.9939,190.0931,20716.0
2024-10-09 12:45:00,191.66,191.66,191.33,191.5,11715.0,190.0039,190.0039,189.6767,189.8452,11715.0
2024-10-09 12:50:00,191.48,191.68,191.39,191.45,12606.0,189.8254,190.0237,189.7362,189.7957,12606.0
2024-10-09 12:55:00,191.49,191.62,191.44,191.54,7622.0,189.8353,189.9642,189.7858,189.8849,7622.0
2024-10-09 13:00:00,191.57,191.59,190.82,190.92,27917.0,189.9146,189.9345,189.1711,189.2702,27917.0
2024-10-09 13:05:00,190.95,191.39,190.86,191.38,14984.0,189.3,189.7362,189.2108,189.7263,14984.0
2024-10-09 13:10:00,191.38,191.59,191.33,191.37,29002.0,189.7263,189.9345,189.6767,189.7164,29002.0
2024-10-09 13:15:00,191.34,191.44,191.24,191.4,13351.0,189.6866,189.7858,189.5875,189.7461,13351.0
2024-10-09 13:20:00,191.43,192.11,191.43,192.06,13084.0,189.7758,190.45,189.7758,190.4004,13084.0
2024-10-09 13:25:00,192.06,192.37,192.06,192.16,10836.0,190.4004,190.7077,190.4004,190.4995,10836.0
2024-10-09 13:30:00,192.17,192.36,192.07,192.18,13050.0,190.5094,190.6978,190.4103,190.5194,13050.0
2024-10-09 13:35:00,192.18,192.28,191.94,192.18,7165.0,190.5194,190.6185,190.2814,190.5194,7165.0
2024-10-09 13:40:00,192.2,192.25,191.92,192.06,12011.0,190.5392,190.5888,190.2616,190.4004,12011.0
2024-10-09 13:45:00,192.15,192.25,192.06,192.25,8574.0,190.4896,190.5888,190.4004,190.5888,8574.0
2024-10-09 13:50:00,192.17,192.29,191.8,192.17,16250.0,190.5094,190.6284,190.1426,190.5094,16250.0
2024-10-09 13:55:00,192.28,192.28,192.09,192.15,4869.0,190.6185,190.6185,190.4301,190.4896,4869.0
2024-10-09 14:00:00,192.13,192.25,192.06,192.19,6681.0,190.4698,190.5888,190.4004,190.5293,6681.0
2024-10-09 14:05:00,192.23,192.23,192.1,192.15,4144.0,190.5689,190.5689,190.4401,190.4896,4144.0
2024-10-09 14:10:00,192.2,192.2,191.91,192.06,9715.0,190.5392,190.5392,190.2517,190.4004,9715.0
2024-10-09 14:15:00,192.08,192.35,191.98,192.06,26249.0,190.4202,190.6879,190.3211,190.4004,26249.0
2024-10-09 14:20:00,192.06,192.18,191.96,192.18,10903.0,190.4004,190.5194,190.3013,190.5194,10903.0
2024-10-09 14:25:00,192.11,192.21,192.0,192.16,11097.0,190.45,190.5491,190.3409,190.4995,11097.0
2024-10-09 14:30:00,192.13,192.13,191.83,191.87,11293.0,190.4698,190.4698,190.1724,190.212,11293.0
2024-10-09 14:35:00,191.94,192.14,191.94,192.03,5473.0,190.2814,190.4797,190.2814,190.3707,5473.0
2024-10-09 14:40:00,192.02,192.28,191.94,192.22,19050.0,190.3607,190.6185,190.2814,190.559,19050.0
2024-10-09 14:45:00,192.25,192.26,191.97,192.12,18129.0,190.5888,190.5987,190.3112,190.4599,18129.0
2024-10-09 14:50:00,192.21,192.23,191.95,192.03,8898.0,190.5491,190.5689,190.2913,190.3707,8898.0
2024-10-09 14:55:00,192.03,192.03,191.74,191.88,8697.0,190.3707,190.3707,190.0832,190.222,8697.0
2024-10-09 15:00:00,191.87,192.31,191.87,192.14,18017.0,190.212,190.6482,190.212,190.4797,18017.0
2024-10-09 15:05:00,192.13,192.15,191.93,192.04,14321.0,190.4698,190.4896,190.2715,190.3806,14321.0
2024-10-09 15:10:00,192.08,192.34,192.01,192.32,20931.0,190.4202,190.678,190.3508,190.6582,20931.0
2024-10-09 15:15:00,192.35,192.72,192.35,192.61,26314.0,190.6879,191.0547,190.6879,190.9456,26314.0
2024-10-09 15:20:00,192.61,192.88,192.51,192.6,19472.0,190.9456,191.2133,190.8465,190.9357,19472.0
2024-10-09 15:25:00,192.56,192.75,192.5,192.6,13703.0,190.8961,191.0844,190.8366,190.9357,13703.0
2024-10-09 15:30:00,192.7,192.75,192.49,192.5,23597.0,191.0349,191.0844,190.8267,190.8366,23597.0
2024-10-09 15:35:00,192.5,192.62,192.17,192.62,39204.0,190.8366,190.9556,190.5094,190.9556,39204.0
2024-10-09 15:40:00,192.61,192.71,192.47,192.58,40526.0,190.9456,191.0448,190.8069,190.9159,40526.0
2024-10-09 15:45:00,192.61,192.76,192.5,192.73,34825.0,190.9456,191.0944,190.8366,191.0646,34825.0
2024-10-09 15:50:00,192.61,193.22,192.59,193.08,63454.0,190.9456,191.5504,190.9258,191.4116,63454.0
2024-10-09 15:55:00,193.06,193.19,192.87,193.03,111042.0,191.3918,191.5206,191.2034,191.362,111042.0
2024-10-10 09:30:00,191.12,193.5,191.11,192.75,56994.0,189.4685,191.828,189.4586,191.0844,56994.0
2024-10-10 09:35:00,192.75,192.98,191.27,192.36,19860.0,191.0844,191.3124,189.6172,190.6978,19860.0
2024-10-10 09:40:00,192.68,193.09,191.78,192.86,27909.0,191.015,191.4215,190.1228,191.1935,27909.0
2024-10-10 09:45:00,192.93,192.95,191.79,192.39,13237.0,191.2629,191.2827,190.1327,190.7275,13237.0
2024-10-10 09:50:00,192.35,193.49,192.35,192.84,14669.0,190.6879,191.818,190.6879,191.1737,14669.0
2024-10-10 09:55:00,192.87,193.71,192.87,193.39,6579.0,191.2034,192.0361,191.2034,191.7189,6579.0
2024-10-10 10:00:00,193.62,194.1,193.14,193.14,8915.0,191.9469,192.4228,191.4711,191.4711,8915.0
2024-10-10 10:05:00,193.14,193.51,193.0,193.48,5948.0,191.4711,191.8379,191.3323,191.8081,5948.0
2024-10-10 10:10:00,193.73,194.08,193.66,194.0,5004.0,192.056,192.4029,191.9866,192.3236,5004.0
2024-10-10 10:15:00,194.0,194.09,193.61,193.81,6424.0,192.3236,192.4129,191.937,192.1353,6424.0
2024-10-10 10:20:00,193.63,193.74,193.25,193.73,12823.0,191.9568,192.0659,191.5801,192.056,12823.0
2024-10-10 10:25:00,193.74,194.07,193.5,193.5,9929.0,192.0659,192.393,191.828,191.828,9929.0
2024-10-10 10:30:00,193.5,193.72,193.03,193.04,9517.0,191.828,192.0461,191.362,191.3719,9517.0
2024-10-10 10:35:00,193.02,193.37,193.02,193.3,4483.0,191.3521,191.6991,191.3521,191.6297,4483.0
2024-10-10 10:40:00,193.27,193.58,193.03,193.26,5148.0,191.5999,191.9073,191.362,191.59,5148.0
2024-10-10 10:45:00,193.23,193.33,193.09,193.23,18196.0,191.5603,191.6594,191.4215,191.5603,18196.0
2024-10-10 10:50:00,193.37,193.61,193.21,193.44,4768.0,191.6991,191.937,191.5405,191.7685,4768.0
2024-10-10 10:55:00,193.43,193.57,193.34,193.41,3600.0,191.7586,191.8974,191.6693,191.7387,3600.0
2024-10-10 11:00:00,193.21,193.9,193.21,193.89,6364.0,191.5405,192.2245,191.5405,192.2146,6364.0
2024-10-10 11:05:00,193.9,194.47,193.9,194.05,12414.0,192.2245,192.7896,192.2245,192.3732,12414.0
2024-10-10 11:10:00,194.24,194.29,194.09,194.19,5761.0,192.5616,192.6111,192.4129,192.512,5761.0
2024-10-10 11:15:00,194.31,194.5,194.24,194.45,3272.0,192.631,192.8193,192.5616,192.7697,3272.0
2024-10-10 11:20:00,194.45,194.59,194.31,194.41,6588.0,192.7697,192.9085,192.631,192.7301,6588.0
2024-10-10 11:25:00,194.35,194.74,194.29,194.56,11274.0,192.6706,193.0572,192.6111,192.8788,11274.0
2024-10-10 11:30:00,194.46,194.52,194.33,194.51,4468.0,192.7797,192.8391,192.6508,192.8292,4468.0
2024-10-10 11:35:00,194.56,194.86,194.5,194.81,6373.0,192.8788,193.1762,192.8193,193.1266,6373.0
2024-10-10 11:40:00,194.82,195.12,194.6,194.81,11096.0,193.1365,193.434,192.9185,193.1266,11096.0
2024-10-10 11:45:00,194.8,194.8,194.52,194.67,6689.0,193.1167,193.1167,192.8391,192.9878,6689.0
2024-10-10 11:50:00,194.69,194.9,194.69,194.9,3514.0,193.0077,193.2159,193.0077,193.2159,3514.0
2024-10-10 11:55:00,194.97,194.99,194.76,194.8,7661.0,193.2853,193.3051,193.0771,193.1167,7661.0
2024-10-10 12:00:00,194.75,194.85,194.57,194.84,3935.0,193.0672,193.1663,192.8887,193.1564,3935.0
2024-10-10 12:05:00,194.81,194.93,194.57,194.75,4961.0,193.1266,193.2456,192.8887,193.0672,4961.0
2024-10-10 12:10:00,194.73,195.06,194.66,195.06,13484.0,193.0473,193.3745,192.9779,193.3745,13484.0
2024-10-10 12:15:00,195.06,195.06,194.74,194.95,3914.0,193.3745,193.3745,193.0572,193.2654,3914.0
2024-10-10 12:20:00,194.95,195.0,194.87,194.89,3130.0,193.2654,193.315,193.1861,193.2059,3130.0
2024-10-10 12:25:00,194.89,194.93,194.67,194.93,5448.0,193.2059,193.2456,192.9878,193.2456,5448.0
2024-10-10 12:30:00,194.84,194.84,194.56,194.65,5289.0,193.1564,193.1564,192.8788,192.968,5289.0
2024-10-10 12:35:00,194.65,194.83,194.5,194.82,3622.0,192.968,193.1465,192.8193,193.1365,3622.0
2024-10-10 12:40:00,194.83,194.83,194.55,194.59,3099.0,193.1465,193.1465,192.8689,192.9085,3099.0
2024-10-10 12:45:00,194.58,194.8,194.56,194.8,54149.0,192.8986,193.1167,192.8788,193.1167,54149.0
2024-10-10 12:50:00,194.74,194.94,194.74,194.93,3201.0,193.0572,193.2555,193.0572,193.2456,3201.0
2024-10-10 12:55:00,194.98,195.0,194.76,194.84,9438.0,193.2952,193.315,193.0771,193.1564,9438.0
2024-10-10 13:00:00,194.86,194.95,194.7,194.7,3754.0,193.1762,193.2654,193.0176,193.0176,3754.0
2024-10-10 13:05:00,194.67,194.67,194.07,194.07,5640.0,192.9878,192.9878,192.393,192.393,5640.0
2024-10-10 13:10:00,194.0,194.45,193.84,194.36,7120.0,192.3236,192.7697,192.165,192.6805,7120.0
2024-10-10 13:15:00,194.24,194.65,194.24,194.54,4296.0,192.5616,192.968,192.5616,192.859,4296.0
2024-10-10 13:20:00,194.64,194.84,194.58,194.76,2510.0,192.9581,193.1564,192.8986,193.0771,2510.0
2024-10-10 13:25:00,194.7,194.83,194.6,194.65,5304.0,193.0176,193.1465,192.9185,192.968,5304.0
2024-10-10 13:30:00,194.71,194.88,194.71,194.88,2696.0,193.0275,193.196,193.0275,193.196,2696.0
2024-10-10 13:35:00,194.88,194.89,194.64,194.64,2210.0,193.196,193.2059,192.9581,192.9581,2210.0
2024-10-10 13:40:00,194.64,194.9,194.63,194.9,2595.0,192.9581,193.2159,192.9482,193.2159,2595.0
2024-10-10 13:45:00,194.75,194.82,194.41,194.42,5846.0,193.0672,193.1365,192.7301,192.74,5846.0
2024-10-10 13:50:00,194.35,194.43,194.0,194.35,5537.0,192.6706,192.7499,192.3236,192.6706,5537.0
2024-10-10 13:55:00,194.3,194.61,194.2,194.48,5111.0,192.621,192.9284,192.5219,192.7995,5111.0
2024-10-10 14:00:00,194.44,194.57,194.29,194.57,4343.0,192.7598,192.8887,192.6111,192.8887,4343.0
2024-10-10 14:05:00,194.42,194.52,194.24,194.24,2597.0,192.74,192.8391,192.5616,192.5616,2597.0
2024-10-10 14:10:00,194.33,194.36,194.16,194.25,3391.0,192.6508,192.6805,192.4823,192.5715,3391.0
2024-10-10 14:15:00,194.2,194.35,194.08,194.08,5433.0,192.5219,192.6706,192.4029,192.4029,5433.0
2024-10-10 14:20:00,194.13,194.13,193.8,194.05,4019.0,192.4525,192.4525,192.1254,192.3732,4019.0
2024-10-10 14:25:00,194.05,194.35,194.05,194.2,7350.0,192.3732,192.6706,192.3732,192.5219,7350.0
2024-10-10 14:30:00,194.08,194.08,193.65,193.98,19742.0,192.4029,192.4029,191.9767,192.3038,19742.0
2024-10-10 14:35:00,194.04,194.16,193.97,194.09,3816.0,192.3633,192.4823,192.2939,192.4129,3816.0
2024-10-10 14:40:00,194.09,194.4,194.01,194.28,6054.0,192.4129,192.7202,192.3335,192.6012,6054.0
2024-10-10 14:45:00,194.36,194.52,194.27,194.51,4963.0,192.6805,192.8391,192.5913,192.8292,4963.0
2024-10-10 14:50:00,194.57,194.62,194.49,194.62,2022.0,192.8887,192.9383,192.8094,192.9383,2022.0
2024-10-10 14:55:00,194.61,194.69,194.52,194.59,3560.0,192.9284,193.0077,192.8391,192.9085,3560.0
2024-10-10 15:00:00,194.58,194.67,193.82,193.89,14142.0,192.8986,192.9878,192.1452,192.2146,14142.0
2024-10-10 15:05:00,193.9,194.01,193.8,194.01,7908.0,192.2245,192.3335,192.1254,192.3335,7908.0
2024-10-10 15:10:00,193.94,194.23,193.9,194.14,5511.0,192.2642,192.5516,192.2245,192.4624,5511.0
2024-10-10 15:15:00,194.15,194.18,194.01,194.04,4378.0,192.4723,192.5021,192.3335,192.3633,4378.0
2024-10-10 15:20:00,194.11,194.16,193.86,193.87,8030.0,192.4327,192.4823,192.1848,192.1948,8030.0
2024-10-10 15:25:00,193.82,193.82,193.51,193.52,6938.0,192.1452,192.1452,191.8379,191.8478,6938.0
2024-10-10 15:30:00,193.51,193.59,193.06,193.06,24454.0,191.8379,191.9172,191.3918,191.3918,24454.0
2024-10-10 15:35:00,193.17,193.3,192.93,193.15,30530.0,191.5008,191.6297,191.2629,191.481,30530.0
2024-10-10 15:40:00,193.16,193.44,193.07,193.18,22433.0,191.4909,191.7685,191.4017,191.5107,22433.0
2024-10-10 15:45:00,193.17,193.71,193.15,193.68,28507.0,191.5008,192.0361,191.481,192.0064,28507.0
2024-10-10 15:50:00,193.78,194.03,193.61,193.95,27679.0,192.1055,192.3534,191.937,192.2741,27679.0
2024-10-10 15:55:00,193.87,193.93,193.43,193.59,70263.0,192.1948,192.2542,191.7586,191.9172,70263.0
2024-10-11 09:30:00,194.4,195.5,194.24,194.51,28594.0,192.7202,193.8107,192.5616,192.8292,28594.0
2024-10-11 09:35:00,194.53,195.2,194.52,195.0,4746.0,192.8491,193.5133,192.8391,193.315,4746.0
2024-10-11 09:40:00,195.2,195.2,194.74,194.85,8198.0,193.5133,193.5133,193.0572,193.1663,8198.0
2024-10-11 09:45:00,194.85,194.88,194.5,194.67,5175.0,193.1663,193.196,192.8193,192.9878,5175.0
2024-10-11 09:50:00,194.65,194.69,194.1,194.55,5931.0,192.968,193.0077,192.4228,192.8689,5931.0
2024-10-11 09:55:00,194.44,194.75,194.21,194.48,5663.0,192.7598,193.0672,192.5318,192.7995,5663.0
2024-10-11 10:00:00,194.51,195.4,194.36,195.2,21468.0,192.8292,193.7115,192.6805,193.5133,21468.0
2024-10-11 10:05:00,195.26,195.49,194.86,195.29,10033.0,193.5727,193.8008,193.1762,193.6025,10033.0
2024-10-11 10:10:00,195.43,195.55,194.99,195.34,16842.0,193.7413,193.8602,193.3051,193.6521,16842.0
2024-10-11 10:15:00,195.34,195.48,195.13,195.14,17391.0,193.6521,193.7908,193.4439,193.4538,17391.0
2024-10-11 10:20:00,195.26,195.36,194.78,195.06,10529.0,193.5727,193.6719,193.0969,193.3745,10529.0
2024-10-11 10:25:00,194.91,195.21,194.85,194.87,19944.0,193.2258,193.5232,193.1663,193.1861,19944.0
2024-10-11 10:30:00,194.94,194.97,194.66,194.96,9050.0,193.2555,193.2853,192.9779,193.2753,9050.0
2024-10-11 10:35:00,194.97,195.22,194.84,195.13,9982.0,193.2853,193.5331,193.1564,193.4439,9982.0
2024-10-11 10:40:00,195.24,195.42,195.16,195.25,9510.0,193.5529,193.7314,193.4736,193.5628,9510.0
2024-10-11 10:45:00,195.31,195.67,195.12,195.62,8990.0,193.6223,193.9792,193.434,193.9296,8990.0
2024-10-11 10:50:00,195.71,195.8,195.44,195.61,13535.0,194.0189,194.1081,193.7512,193.9197,13535.0
2024-10-11 10:55:00,195.59,195.79,195.51,195.63,10997.0,193.8999,194.0982,193.8206,193.9396,10997.0
2024-10-11 11:00:00,195.62,195.66,195.13,195.63,30967.0,193.9296,193.9693,193.4439,193.9396,30967.0
2024-10-11 11:05:00,195.65,195.7,195.4,195.46,11868.0,193.9594,194.0089,193.7115,193.771,11868.0
2024-10-11 11:10:00,195.56,195.75,195.51,195.69,5233.0,193.8702,194.0585,193.8206,193.999,5233.0
2024-10-11 11:15:00,195.69,195.7,195.36,195.44,6717.0,193.999,194.0089,193.6719,193.7512,6717.0
2024-10-11 11:20:00,195.5,195.81,195.44,195.69,5925.0,193.8107,194.118,193.7512,193.999,5925.0
2024-10-11 11:25:00,195.7,195.7,195.27,195.27,10688.0,194.0089,194.0089,193.5827,193.5827,10688.0
2024-10-11 11:30:00,195.37,195.57,195.37,195.45,6159.0,193.6818,193.8801,193.6818,193.7611,6159.0
2024-10-11 11:35:00,195.6,195.91,195.42,195.84,5148.0,193.9098,194.2171,193.7314,194.1477,5148.0
2024-10-11 11:40:00,195.76,195.83,195.6,195.72,10517.0,194.0684,194.1378,193.9098,194.0288,10517.0
2024-10-11 11:45:00,195.79,195.82,195.56,195.68,2503.0,194.0982,194.1279,193.8702,193.9891,2503.0
2024-10-11 11:50:00,195.68,195.98,195.67,195.98,6029.0,193.9891,194.2865,193.9792,194.2865,6029.0
2024-10-11 11:55:00,195.87,196.07,195.43,195.52,17092.0,194.1775,194.3757,193.7413,193.8305,17092.0
2024-10-11 12:00:00,195.4,195.4,194.9,195.23,10997.0,193.7115,193.7115,193.2159,193.543,10997.0
2024-10-11 12:05:00,195.33,195.57,195.23,195.42,4710.0,193.6421,193.8801,193.543,193.7314,4710.0
2024-10-11 12:10:00,195.42,195.5,195.34,195.36,5421.0,193.7314,193.8107,193.6521,193.6719,5421.0
2024-10-11 12:15:00,195.44,195.44,195.16,195.22,5268.0,193.7512,193.7512,193.4736,193.5331,5268.0
2024-10-11 12:20:00,195.17,195.62,195.09,195.62,5325.0,193.4835,193.9296,193.4042,193.9296,5325.0
2024-10-11 12:25:00,195.55,195.73,195.45,195.71,3956.0,193.8602,194.0387,193.7611,194.0189,3956.0
2024-10-11 12:30:00,195.81,195.82,195.6,195.6,9145.0,194.118,194.1279,193.9098,193.9098,9145.0
2024-10-11 12:35:00,195.53,195.69,195.36,195.36,3639.0,193.8404,193.999,193.6719,193.6719,3639.0
2024-10-11 12:40:00,195.39,195.46,195.31,195.4,5051.0,193.7016,193.771,193.6223,193.7115,5051.0
2024-10-11 12:45:00,195.41,195.49,195.28,195.41,5665.0,193.7215,193.8008,193.5926,193.7215,5665.0
2024-10-11 12:50:00,195.36,195.46,195.27,195.3,5685.0,193.6719,193.771,193.5827,193.6124,5685.0
2024-10-11 12:55:00,195.2,195.4,195.14,195.33,8762.0,193.5133,193.7115,193.4538,193.6421,8762.0
2024-10-11 13:00:00,195.48,195.53,195.33,195.4,3000.0,193.7908,193.8404,193.6421,193.7115,3000.0
2024-10-11 13:05:00,195.4,195.47,195.11,195.25,11484.0,193.7115,193.7809,193.424,193.5628,11484.0
2024-10-11 13:10:00,195.25,195.39,195.15,195.3,4247.0,193.5628,193.7016,193.4637,193.6124,4247.0
2024-10-11 13:15:00,195.34,195.39,195.28,195.32,4701.0,193.6521,193.7016,193.5926,193.6322,4701.0
2024-10-11 13:20:00,195.26,195.38,195.18,195.31,5981.0,193.5727,193.6917,193.4934,193.6223,5981.0
2024-10-11 13:25:00,195.24,195.35,195.23,195.32,6847.0,193.5529,193.662,193.543,193.6322,6847.0
2024-10-11 13:30:00,195.34,195.37,195.17,195.17,4163.0,193.6521,193.6818,193.4835,193.4835,4163.0
2024-10-11 13:35:00,195.15,195.18,195.02,195.15,6066.0,193.4637,193.4934,193.3348,193.4637,6066.0
2024-10-11 13:40:00,195.14,195.15,195.0,195.14,6257.0,193.4538,193.4637,193.315,193.4538,6257.0
2024-10-11 13:45:00,195.03,195.3,195.02,195.19,7801.0,193.3447,193.6124,193.3348,193.5034,7801.0
2024-10-11 13:50:00,195.19,195.24,195.11,195.12,4427.0,193.5034,193.5529,193.424,193.434,4427.0
2024-10-11 13:55:00,195.16,195.35,195.1,195.3,8483.0,193.4736,193.662,193.4141,193.6124,8483.0
2024-10-11 14:00:00,195.28,195.62,195.28,195.62,2743.0,193.5926,193.9296,193.5926,193.9296,2743.0
2024-10-11 14:05:00,195.59,195.65,195.52,195.65,2060.0,193.8999,193.9594,193.8305,193.9594,2060.0
2024-10-11 14:10:00,195.72,195.73,195.33,195.39,7533.0,194.0288,194.0387,193.6421,193.7016,7533.0
2024-10-11 14:15:00,195.29,195.47,195.15,195.4,10024.0,193.6025,193.7809,193.4637,193.7115,10024.0
2024-10-11 14:20:00,195.41,195.49,195.13,195.22,5215.0,193.7215,193.8008,193.4439,193.5331,5215.0
2024-10-11 14:25:00,195.19,195.29,194.91,195.0,6388.0,193.5034,193.6025,193.2258,193.315,6388.0
2024-10-11 14:30:00,195.05,195.07,194.9,195.04,8729.0,193.3646,193.3844,193.2159,193.3546,8729.0
2024-10-11 14:35:00,195.04,195.18,194.67,194.83,12580.0,193.3546,193.4934,192.9878,193.1465,12580.0
2024-10-11 14:40:00,194.84,195.0,194.83,194.98,5319.0,193.1564,193.315,193.1465,193.2952,5319.0
2024-10-11 14:45:00,195.08,195.2,195.0,195.05,5875.0,193.3943,193.5133,193.315,193.3646,5875.0
2024-10-11 14:50:00,194.99,195.04,194.8,194.8,4776.0,193.3051,193.3546,193.1167,193.1167,4776.0
2024-10-11 14:55:00,194.81,194.99,194.74,194.98,10045.0,193.1266,193.3051,193.0572,193.2952,10045.0
2024-10-11 15:00:00,194.89,194.89,194.26,194.26,17734.0,193.2059,193.2059,192.5814,192.5814,17734.0
2024-10-11 15:05:00,194.24,194.55,194.22,194.45,10988.0,192.5616,192.8689,192.5417,192.7697,10988.0
2024-10-11 15:10:00,194.5,194.64,194.2,194.34,9909.0,192.8193,192.9581,192.5219,192.6607,9909.0
2024-10-11 15:15:00,194.32,194.38,194.12,194.2,9945.0,192.6409,192.7004,192.4426,192.5219,9945.0
2024-10-11 15:20:00,194.2,194.5,194.11,194.43,13777.0,192.5219,192.8193,192.4327,192.7499,13777.0
2024-10-11 15:25:00,194.47,194.62,194.22,194.33,9466.0,192.7896,192.9383,192.5417,192.6508,9466.0
2024-10-11 15:30:00,194.28,194.62,194.28,194.48,9760.0,192.6012,192.9383,192.6012,192.7995,9760.0
2024-10-11 15:35:00,194.5,194.63,194.35,194.58,12969.0,192.8193,192.9482,192.6706,192.8986,12969.0
2024-10-11 15:40:00,194.56,194.96,194.49,194.88,28307.0,192.8788,193.2753,192.8094,193.196,28307.0
2024-10-11 15:45:00,194.83,195.52,194.81,195.47,44637.0,193.1465,193.8305,193.1266,193.7809,44637.0
2024-10-11 15:50:00,195.51,195.82,195.21,195.25,66307.0,193.8206,194.1279,193.5232,193.5628,66307.0
2024-10-11 15:55:00,195.25,195.84,195.14,195.65,212763.0,193.5628,194.1477,193.4538,193.9594,212763.0
2024-10-14 09:30:00,196.25,196.4,194.01,195.44,29541.0,194.5542,194.7029,192.3335,193.7512,29541.0
2024-10-14 09:35:00,195.03,195.4,194.21,194.34,10764.0,193.3447,193.7115,192.5318,192.6607,10764.0
2024-10-14 09:40:00,194.51,195.21,194.13,195.0,6008.0,192.8292,193.5232,192.4525,193.315,6008.0
2024-10-14 09:45:00,194.93,195.19,194.72,195.04,21611.0,193.2456,193.5034,193.0374,193.3546,21611.0
2024-10-14 09:50:00,195.05,195.05,194.5,194.63,6898.0,193.3646,193.3646,192.8193,192.9482,6898.0
2024-10-14 09:55:00,194.9,195.61,194.68,195.39,13289.0,193.2159,193.9197,192.9978,193.7016,13289.0
2024-10-14 10:00:00,195.5,195.69,195.22,195.27,31373.0,193.8107,193.999,193.5331,193.5827,31373.0
2024-10-14 10:05:00,195.31,195.33,194.9,194.9,6155.0,193.6223,193.6421,193.2159,193.2159,6155.0
2024-10-14 10:10:00,194.89,194.96,193.91,193.91,20634.0,193.2059,193.2753,192.2344,192.2344,20634.0
2024-10-14 10:15:00,193.91,194.26,193.72,194.05,8152.0,192.2344,192.5814,192.0461,192.3732,8152.0
2024-10-14 10:20:00,194.05,194.64,194.0,194.42,6990.0,192.3732,192.9581,192.3236,192.74,6990.0
2024-10-14 10:25:00,194.47,195.0,194.47,194.85,4315.0,192.7896,193.315,192.7896,193.1663,4315.0
2024-10-14 10:30:00,194.98,195.18,194.76,195.06,10916.0,193.2952,193.4934,193.0771,193.3745,10916.0
2024-10-14 10:35:00,195.14,195.61,194.95,195.56,8679.0,193.4538,193.9197,193.2654,193.8702,8679.0
2024-10-14 10:40:00,195.57,195.81,195.43,195.78,17706.0,193.8801,194.118,193.7413,194.0883,17706.0
2024-10-14 10:45:00,195.87,196.49,195.85,196.45,20966.0,194.1775,194.7921,194.1576,194.7525,20966.0
2024-10-14 10:50:00,196.24,196.35,195.39,195.72,14571.0,194.5443,194.6533,193.7016,194.0288,14571.0
2024-10-14 10:55:00,195.84,196.1,195.77,195.94,5884.0,194.1477,194.4055,194.0783,194.2469,5884.0
2024-10-14 11:00:00,196.0,196.07,195.69,195.83,7440.0,194.3064,194.3757,193.999,194.1378,7440.0
2024-10-14 11:05:00,195.97,196.56,195.88,196.43,12447.0,194.2766,194.8615,194.1874,194.7326,12447.0
2024-10-14 11:10:00,196.52,196.86,196.45,196.45,10760.0,194.8219,195.1589,194.7525,194.7525,10760.0
2024-10-14 11:15:00,196.58,196.83,196.5,196.61,9839.0,194.8813,195.1292,194.802,194.9111,9839.0
2024-10-14 11:20:00,196.59,196.6,196.28,196.28,4488.0,194.8913,194.9012,194.5839,194.5839,4488.0
2024-10-14 11:25:00,196.33,196.36,195.91,196.03,7562.0,194.6335,194.6632,194.2171,194.3361,7562.0
2024-10-14 11:30:00,196.12,196.49,195.82,196.36,4010.0,194.4253,194.7921,194.1279,194.6632,4010.0
2024-10-14 11:35:00,196.36,196.52,196.35,196.41,4025.0,194.6632,194.8219,194.6533,194.7128,4025.0
2024-10-14 11:40:00,196.41,196.5,196.31,196.5,6448.0,194.7128,194.802,194.6137,194.802,6448.0
2024-10-14 11:45:00,196.51,196.59,196.42,196.42,6285.0,194.8119,194.8913,194.7227,194.7227,6285.0
2024-10-14 11:50:00,196.42,196.43,195.98,196.1,16682.0,194.7227,194.7326,194.2865,194.4055,16682.0
2024-10-14 11:55:00,196.12,196.26,196.07,196.15,6837.0,194.4253,194.5641,194.3757,194.4551,6837.0
2024-10-14 12:00:00,196.16,196.69,196.14,196.43,46698.0,194.465,194.9904,194.4451,194.7326,46698.0
2024-10-14 12:05:00,196.33,196.37,196.26,196.32,4103.0,194.6335,194.6732,194.5641,194.6236,4103.0
2024-10-14 12:10:00,196.33,196.65,196.28,196.56,5406.0,194.6335,194.9507,194.5839,194.8615,5406.0
2024-10-14 12:15:00,196.61,196.8,196.52,196.75,19329.0,194.9111,195.0994,194.8219,195.0499,19329.0
2024-10-14 12:20:00,196.67,197.25,196.67,197.16,20917.0,194.9706,195.5456,194.9706,195.4563,20917.0
2024-10-14 12:25:00,197.16,197.16,196.6,196.6,8935.0,195.4563,195.4563,194.9012,194.9012,8935.0
2024-10-14 12:30:00,196.59,196.78,196.5,196.7,6210.0,194.8913,195.0796,194.802,195.0003,6210.0
2024-10-14 12:35:00,196.68,197.14,196.65,197.13,6713.0,194.9805,195.4365,194.9507,195.4266,6713.0
2024-10-14 12:40:00,197.08,197.14,196.85,196.86,5747.0,195.377,195.4365,195.149,195.1589,5747.0
2024-10-14 12:45:00,196.85,197.11,196.84,197.1,6891.0,195.149,195.4068,195.1391,195.3968,6891.0
2024-10-14 12:50:00,197.06,197.23,197.0,197.11,6080.0,195.3572,195.5257,195.2977,195.4068,6080.0
2024-10-14 12:55:00,197.09,197.5,197.08,197.38,5268.0,195.3869,195.7934,195.377,195.6744,5268.0
2024-10-14 13:00:00,197.44,197.5,197.17,197.34,8713.0,195.7339,195.7934,195.4662,195.6348,8713.0
2024-10-14 13:05:00,197.42,197.46,197.17,197.25,7350.0,195.7141,195.7537,195.4662,195.5456,7350.0
2024-10-14 13:10:00,197.25,197.43,197.19,197.24,5721.0,195.5456,195.724,195.4861,195.5356,5721.0
2024-10-14 13:15:00,197.27,197.37,197.15,197.19,4446.0,195.5654,195.6645,195.4464,195.4861,4446.0
2024-10-14 13:20:00,197.12,197.22,196.66,196.71,8706.0,195.4167,195.5158,194.9607,195.0102,8706.0
2024-10-14 13:25:00,196.72,196.84,196.71,196.84,5905.0,195.0201,195.1391,195.0102,195.1391,5905.0
2024-10-14 13:30:00,196.82,196.89,196.72,196.81,9824.0,195.1193,195.1887,195.0201,195.1094,9824.0
2024-10-14 13:35:00,196.84,197.5,196.81,197.47,13981.0,195.1391,195.7934,195.1094,195.7637,13981.0
2024-10-14 13:40:00,197.35,197.38,197.04,197.17,7111.0,195.6447,195.6744,195.3374,195.4662,7111.0
2024-10-14 13:45:00,197.08,197.17,196.96,196.96,4922.0,195.377,195.4662,195.2581,195.2581,4922.0
2024-10-14 13:50:00,197.04,197.31,196.96,197.24,5882.0,195.3374,195.605,195.2581,195.5356,5882.0
2024-10-14 13:55:00,197.25,197.32,197.2,197.32,2811.0,195.5456,195.6149,195.496,195.6149,2811.0
2024-10-14 14:00:00,197.19,197.28,197.07,197.14,3104.0,195.4861,195.5753,195.3671,195.4365,3104.0
2024-10-14 14:05:00,197.14,197.2,196.98,197.18,10593.0,195.4365,195.496,195.2779,195.4762,10593.0
2024-10-14 14:10:00,197.27,197.27,197.15,197.23,3329.0,195.5654,195.5654,195.4464,195.5257,3329.0
2024-10-14 14:15:00,197.13,197.23,197.06,197.06,4203.0,195.4266,195.5257,195.3572,195.3572,4203.0
2024-10-14 14:20:00,197.06,197.17,196.92,197.0,5301.0,195.3572,195.4662,195.2184,195.2977,5301.0
2024-10-14 14:25:00,197.03,197.33,197.02,197.26,10935.0,195.3275,195.6249,195.3175,195.5555,10935.0
2024-10-14 14:30:00,197.39,197.39,197.15,197.29,8286.0,195.6843,195.6843,195.4464,195.5852,8286.0
2024-10-14 14:35:00,197.29,197.63,197.28,197.62,10388.0,195.5852,195.9223,195.5753,195.9124,10388.0
2024-10-14 14:40:00,197.53,197.84,197.53,197.84,4198.0,195.8231,196.1305,195.8231,196.1305,4198.0
2024-10-14 14:45:00,197.85,197.85,197.56,197.62,5436.0,196.1404,196.1404,195.8529,195.9124,5436.0
2024-10-14 14:50:00,197.65,197.73,197.59,197.62,5616.0,195.9421,196.0214,195.8826,195.9124,5616.0
2024-10-14 14:55:00,197.62,197.82,197.58,197.58,8010.0,195.9124,196.1106,195.8727,195.8727,8010.0
2024-10-14 15:00:00,197.57,197.73,197.38,197.73,3858.0,195.8628,196.0214,195.6744,196.0214,3858.0
2024-10-14 15:05:00,197.68,197.76,197.56,197.74,3612.0,195.9718,196.0511,195.8529,196.0313,3612.0
2024-10-14 15:10:00,197.78,197.92,197.74,197.82,7334.0,196.071,196.2098,196.0313,196.1106,7334.0
2024-10-14 15:15:00,197.87,197.94,197.41,197.64,12761.0,196.1602,196.2296,195.7042,195.9322,12761.0
2024-10-14 15:20:00,197.64,197.72,197.47,197.58,5671.0,195.9322,196.0115,195.7637,195.8727,5671.0
2024-10-14 15:25:00,197.64,197.73,197.54,197.68,7248.0,195.9322,196.0214,195.833,195.9718,7248.0
2024-10-14 15:30:00,197.56,197.67,197.41,197.41,6336.0,195.8529,195.9619,195.7042,195.7042,6336.0
2024-10-14 15:35:00,197.49,197.63,197.45,197.59,10244.0,195.7835,195.9223,195.7438,195.8826,10244.0
2024-10-14 15:40:00,197.59,197.78,197.25,197.35,33865.0,195.8826,196.071,195.5456,195.6447,33865.0
2024-10-14 15:45:00,197.37,197.54,197.16,197.47,15947.0,195.6645,195.833,195.4563,195.7637,15947.0
2024-10-14 15:50:00,197.53,197.54,197.12,197.18,48895.0,195.8231,195.833,195.4167,195.4762,48895.0
2024-10-14 15:55:00,197.17,197.17,196.63,196.84,153769.0,195.4662,195.4662,194.9309,195.1391,153769.0
2024-10-15 09:30:00,199.69,202.19,199.2,199.77,115361.0,197.9645,200.4429,197.4787,198.0438,115361.0
2024-10-15 09:35:00,199.26,200.41,199.18,199.18,29694.0,197.5382,198.6782,197.4589,197.4589,29694.0
2024-10-15 09:40:00,199.46,199.89,198.5,199.44,57586.0,197.7365,198.1627,196.7848,197.7166,57586.0
2024-10-15 09:45:00,199.6,200.05,199.37,199.74,25145.0,197.8752,198.3214,197.6472,198.014,25145.0
2024-10-15 09:50:00,199.74,200.08,199.22,199.52,14340.0,198.014,198.3511,197.4985,197.7959,14340.0
2024-10-15 09:55:00,199.49,199.52,198.65,199.3,16730.0,197.7662,197.7959,196.9335,197.5778,16730.0
2024-10-15 10:00:00,199.49,200.24,199.39,199.91,10944.0,197.7662,198.5097,197.6671,198.1826,10944.0
2024-10-15 10:05:00,199.88,201.38,199.78,201.23,20853.0,198.1528,199.6399,198.0537,199.4912,20853.0
2024-10-15 10:10:00,201.33,201.33,200.24,200.29,25542.0,199.5903,199.5903,198.5097,198.5593,25542.0
2024-10-15 10:15:00,200.26,201.69,200.26,201.37,48638.0,198.5295,199.9472,198.5295,199.63,48638.0
2024-10-15 10:20:00,201.25,201.37,200.46,200.6,27404.0,199.511,199.63,198.7278,198.8666,27404.0
2024-10-15 10:25:00,200.48,201.51,200.43,201.26,38167.0,198.7476,199.7687,198.6981,199.5209,38167.0
2024-10-15 10:30:00,201.13,201.15,200.02,200.17,49707.0,199.392,199.4119,198.2916,198.4403,49707.0
2024-10-15 10:35:00,200.2,200.52,199.5,199.75,86306.0,198.4701,198.7873,197.7761,198.0239,86306.0
2024-10-15 10:40:00,199.44,200.78,199.33,200.62,22804.0,197.7166,199.045,197.6076,198.8864,22804.0
2024-10-15 10:45:00,200.62,201.96,200.36,201.83,26129.0,198.8864,200.2149,198.6287,200.086,26129.0
2024-10-15 10:50:00,201.95,201.97,201.36,201.68,17430.0,200.2049,200.2248,199.62,199.9373,17430.0
2024-10-15 10:55:00,201.72,201.87,201.29,201.45,8492.0,199.9769,200.1256,199.5506,199.7093,8492.0
2024-10-15 11:00:00,201.46,202.39,201.28,202.32,25894.0,199.7192,200.6411,199.5407,200.5717,25894.0
2024-10-15 11:05:00,202.3,202.3,201.66,201.66,9137.0,200.5519,200.5519,199.9174,199.9174,9137.0
2024-10-15 11:10:00,201.86,202.19,201.46,201.46,8687.0,200.1157,200.4429,199.7192,199.7192,8687.0
2024-10-15 11:15:00,201.64,202.29,201.57,202.2,7361.0,199.8976,200.542,199.8282,200.4528,7361.0
2024-10-15 11:20:00,202.16,202.2,201.98,201.99,8269.0,200.4131,200.4528,200.2347,200.2446,8269.0
2024-10-15 11:25:00,201.99,202.05,201.74,201.85,7469.0,200.2446,200.3041,199.9968,200.1058,7469.0
2024-10-15 11:30:00,201.77,201.91,201.63,201.75,9306.0,200.0265,200.1653,199.8877,200.0067,9306.0
2024-10-15 11:35:00,201.64,202.13,201.5,201.96,12219.0,199.8976,200.3834,199.7588,200.2149,12219.0
2024-10-15 11:40:00,201.96,202.2,201.66,202.12,17095.0,200.2149,200.4528,199.9174,200.3735,17095.0
2024-10-15 11:45:00,201.98,202.4,201.98,202.19,16733.0,200.2347,200.6511,200.2347,200.4429,16733.0
2024-10-15 11:50:00,202.28,202.73,202.14,202.63,24584.0,200.5321,200.9782,200.3933,200.8791,24584.0
2024-10-15 11:55:00,202.64,202.75,202.43,202.57,52125.0,200.889,200.998,200.6808,200.8196,52125.0
2024-10-15 12:00:00,202.66,202.99,202.4,202.87,17405.0,200.9088,201.236,200.6511,201.117,17405.0
2024-10-15 12:05:00,202.95,203.3,202.76,203.3,15925.0,201.1963,201.5433,201.0079,201.5433,15925.0
2024-10-15 12:10:00,203.26,203.78,203.25,203.7,40357.0,201.5036,202.0191,201.4937,201.9398,40357.0
2024-10-15 12:15:00,203.75,203.82,203.44,203.46,27079.0,201.9894,202.0588,201.6821,201.7019,27079.0
2024-10-15 12:20:00,203.47,203.67,203.32,203.6,9779.0,201.7118,201.9101,201.5631,201.8407,9779.0
2024-10-15 12:25:00,203.66,204.11,203.62,203.96,26618.0,201.9002,202.3463,201.8605,202.1976,26618.0
2024-10-15 12:30:00,204.06,204.35,203.92,204.27,19782.0,202.2967,202.5842,202.1579,202.5049,19782.0
2024-10-15 12:35:00,204.33,204.37,203.89,204.0,14662.0,202.5644,202.604,202.1282,202.2372,14662.0
2024-10-15 12:40:00,203.99,204.19,203.39,203.61,35049.0,202.2273,202.4256,201.6325,201.8506,35049.0
2024-10-15 12:45:00,203.53,203.67,203.14,203.67,18289.0,201.7713,201.9101,201.3847,201.9101,18289.0
2024-10-15 12:50:00,203.66,204.0,203.58,203.78,17238.0,201.9002,202.2372,201.8209,202.0191,17238.0
2024-10-15 12:55:00,203.78,203.85,203.26,203.34,13643.0,202.0191,202.0885,201.5036,201.5829,13643.0
2024-10-15 13:00:00,203.35,203.8,203.33,203.62,12461.0,201.5928,202.039,201.573,201.8605,12461.0
2024-10-15 13:05:00,203.61,203.64,202.88,203.11,11228.0,201.8506,201.8803,201.1269,201.3549,11228.0
2024-10-15 13:10:00,203.0,203.5,202.91,203.5,11395.0,201.2459,201.7415,201.1566,201.7415,11395.0
2024-10-15 13:15:00,203.51,203.6,203.2,203.3,7167.0,201.7515,201.8407,201.4441,201.5433,7167.0
2024-10-15 13:20:00,203.25,203.42,203.05,203.25,23367.0,201.4937,201.6622,201.2954,201.4937,23367.0
2024-10-15 13:25:00,203.12,203.3,203.01,203.3,10097.0,201.3648,201.5433,201.2558,201.5433,10097.0
2024-10-15 13:30:00,203.17,203.61,203.16,203.39,4480.0,201.4144,201.8506,201.4045,201.6325,4480.0
2024-10-15 13:35:00,203.38,203.38,202.9,203.15,9188.0,201.6226,201.6226,201.1467,201.3946,9188.0
2024-10-15 13:40:00,203.23,203.25,202.96,203.23,3542.0,201.4739,201.4937,201.2062,201.4739,3542.0
2024-10-15 13:45:00,203.22,203.79,203.13,203.6,12707.0,201.464,202.029,201.3747,201.8407,12707.0
2024-10-15 13:50:00,203.56,203.92,203.56,203.81,5743.0,201.801,202.1579,201.801,202.0489,5743.0
2024-10-15 13:55:00,203.76,203.91,203.62,203.65,4370.0,201.9993,202.148,201.8605,201.8902,4370.0
2024-10-15 14:00:00,203.59,203.79,203.4,203.49,7233.0,201.8308,202.029,201.6424,201.7316,7233.0
2024-10-15 14:05:00,203.41,203.45,202.82,202.93,11149.0,201.6523,201.692,201.0674,201.1765,11149.0
2024-10-15 14:10:00,202.99,203.24,202.74,202.74,21224.0,201.236,201.4838,200.9881,200.9881,21224.0
2024-10-15 14:15:00,202.67,202.73,202.5,202.57,11631.0,200.9187,200.9782,200.7502,200.8196,11631.0
2024-10-15 14:20:00,202.62,202.77,202.6,202.65,4415.0,200.8691,201.0179,200.8493,200.8989,4415.0
2024-10-15 14:25:00,202.7,202.96,202.5,202.87,11322.0,200.9485,201.2062,200.7502,201.117,11322.0
2024-10-15 14:30:00,202.87,203.17,202.86,203.17,16772.0,201.117,201.4144,201.1071,201.4144,16772.0
2024-10-15 14:35:00,203.25,203.35,203.07,203.28,19088.0,201.4937,201.5928,201.3153,201.5234,19088.0
2024-10-15 14:40:00,203.22,203.35,203.06,203.35,7848.0,201.464,201.5928,201.3053,201.5928,7848.0
2024-10-15 14:45:00,203.33,203.4,203.15,203.28,18258.0,201.573,201.6424,201.3946,201.5234,18258.0
2024-10-15 14:50:00,203.24,203.56,203.24,203.54,6142.0,201.4838,201.801,201.4838,201.7812,6142.0
2024-10-15 14:55:00,203.53,203.58,203.32,203.42,6124.0,201.7713,201.8209,201.5631,201.6622,6124.0
2024-10-15 15:00:00,203.38,203.79,203.23,203.5,36377.0,201.6226,202.029,201.4739,201.7415,36377.0
2024-10-15 15:05:00,203.55,203.55,202.88,203.25,50505.0,201.7911,201.7911,201.1269,201.4937,50505.0
2024-10-15 15:10:00,203.26,203.27,202.35,202.71,24093.0,201.5036,201.5135,200.6015,200.9584,24093.0
2024-10-15 15:15:00,202.8,203.04,202.44,202.81,24767.0,201.0476,201.2855,200.6907,201.0575,24767.0
2024-10-15 15:20:00,202.85,202.98,201.81,202.48,30547.0,201.0972,201.226,200.0661,200.7304,30547.0
2024-10-15 15:25:00,202.37,202.66,202.18,202.63,18864.0,200.6213,200.9088,200.433,200.8791,18864.0
2024-10-15 15:30:00,202.75,202.95,202.63,202.9,14505.0,200.998,201.1963,200.8791,201.1467,14505.0
2024-10-15 15:35:00,202.99,203.13,202.54,203.07,30400.0,201.236,201.3747,200.7898,201.3153,30400.0
2024-10-15 15:40:00,203.13,203.3,202.98,203.15,23562.0,201.3747,201.5433,201.226,201.3946,23562.0
2024-10-15 15:45:00,203.15,203.24,202.58,202.75,37020.0,201.3946,201.4838,200.8295,200.998,37020.0
2024-10-15 15:50:00,202.83,202.91,202.4,202.87,55307.0,201.0773,201.1566,200.6511,201.117,55307.0
2024-10-15 15:55:00,202.87,202.89,202.23,202.42,163060.0,201.117,201.1368,200.4825,200.6709,163060.0
2024-10-16 09:30:00,202.49,202.73,200.61,202.25,34667.0,200.7403,200.9782,198.8765,200.5023,34667.0
2024-10-16 09:35:00,202.65,202.72,201.14,201.57,11769.0,200.8989,200.9683,199.4019,199.8282,11769.0
2024-10-16 09:40:00,201.41,202.04,201.41,201.52,13968.0,199.6696,200.2942,199.6696,199.7787,13968.0
2024-10-16 09:45:00,201.61,202.51,200.77,201.74,18054.0,199.8679,200.7601,199.0351,199.9968,18054.0
2024-10-16 09:50:00,201.66,201.77,200.74,201.12,18212.0,199.9174,200.0265,199.0054,199.3821,18212.0
2024-10-16 09:55:00,201.15,201.53,201.12,201.29,11854.0,199.4119,199.7886,199.3821,199.5506,11854.0
2024-10-16 10:00:00,201.26,201.97,201.14,201.62,16887.0,199.5209,200.2248,199.4019,199.8778,16887.0
2024-10-16 10:05:00,201.52,202.6,201.34,202.36,11499.0,199.7787,200.8493,199.6002,200.6114,11499.0
2024-10-16 10:10:00,202.36,202.6,202.24,202.39,10290.0,200.6114,200.8493,200.4924,200.6411,10290.0
2024-10-16 10:15:00,202.54,202.61,202.17,202.17,7921.0,200.7898,200.8592,200.423,200.423,7921.0
2024-10-16 10:20:00,202.15,202.28,201.94,201.94,7994.0,200.4032,200.5321,200.195,200.195,7994.0
2024-10-16 10:25:00,202.09,202.3,201.92,202.02,26944.0,200.3437,200.5519,200.1752,200.2743,26944.0
2024-10-16 10:30:00,201.91,202.51,201.9,202.42,13096.0,200.1653,200.7601,200.1554,200.6709,13096.0
2024-10-16 10:35:00,202.45,202.47,201.97,202.04,5727.0,200.7006,200.7204,200.2248,200.2942,5727.0
2024-10-16 10:40:00,201.96,202.08,201.68,201.91,12430.0,200.2149,200.3338,199.9373,200.1653,12430.0
2024-10-16 10:45:00,201.91,202.55,201.91,202.52,22603.0,200.1653,200.7998,200.1653,200.77,22603.0
2024-10-16 10:50:00,202.53,203.02,202.48,202.95,12013.0,200.7799,201.2657,200.7304,201.1963,12013.0
2024-10-16 10:55:00,202.94,203.31,202.93,203.21,2294.0,201.1864,201.5532,201.1765,201.4541,2294.0
2024-10-16 11:00:00,203.26,203.35,202.96,202.98,7082.0,201.5036,201.5928,201.2062,201.226,7082.0
2024-10-16 11:05:00,203.02,203.03,202.63,203.03,8788.0,201.2657,201.2756,200.8791,201.2756,8788.0
2024-10-16 11:10:00,203.03,203.18,203.0,203.17,5905.0,201.2756,201.4243,201.2459,201.4144,5905.0
2024-10-16 11:15:00,203.21,203.25,203.1,203.1,3767.0,201.4541,201.4937,201.345,201.345,3767.0
2024-10-16 11:20:00,203.18,203.2,202.76,202.77,7265.0,201.4243,201.4441,201.0079,201.0179,7265.0
2024-10-16 11:25:00,202.8,202.84,202.58,202.82,4198.0,201.0476,201.0872,200.8295,201.0674,4198.0
2024-10-16 11:30:00,202.78,202.92,202.57,202.7,4301.0,201.0278,201.1666,200.8196,200.9485,4301.0
2024-10-16 11:35:00,202.64,202.66,202.3,202.3,3273.0,200.889,200.9088,200.5519,200.5519,3273.0
2024-10-16 11:40:00,202.22,202.24,202.08,202.15,2395.0,200.4726,200.4924,200.3338,200.4032,2395.0
2024-10-16 11:45:00,202.13,202.17,201.99,202.06,7584.0,200.3834,200.423,200.2446,200.314,7584.0
2024-10-16 11:50:00,202.06,202.29,202.03,202.16,6631.0,200.314,200.542,200.2842,200.4131,6631.0
2024-10-16 11:55:00,202.16,202.6,202.16,202.56,13064.0,200.4131,200.8493,200.4131,200.8097,13064.0
2024-10-16 12:00:00,202.56,202.99,202.5,202.75,10867.0,200.8097,201.236,200.7502,200.998,10867.0
2024-10-16 12:05:00,202.65,202.74,202.51,202.72,5267.0,200.8989,200.9881,200.7601,200.9683,5267.0
2024-10-16 12:10:00,202.72,202.91,202.71,202.91,3230.0,200.9683,201.1566,200.9584,201.1566,3230.0
2024-10-16 12:15:00,202.91,202.93,202.66,202.74,6862.0,201.1566,201.1765,200.9088,200.9881,6862.0
2024-10-16 12:20:00,202.74,202.79,202.62,202.72,4385.0,200.9881,201.0377,200.8691,200.9683,4385.0
2024-10-16 12:25:00,202.73,202.73,202.35,202.46,4323.0,200.9782,200.9782,200.6015,200.7105,4323.0
2024-10-16 12:30:00,202.39,202.4,202.27,202.27,1101.0,200.6411,200.6511,200.5222,200.5222,1101.0
2024-10-16 12:35:00,202.31,202.4,202.18,202.4,9087.0,200.5618,200.6511,200.433,200.6511,9087.0
2024-10-16 12:40:00,202.29,202.3,201.81,201.89,4389.0,200.542,200.5519,200.0661,200.1455,4389.0
2024-10-16 12:45:00,201.85,202.09,201.81,201.88,3836.0,200.1058,200.3437,200.0661,200.1355,3836.0
2024-10-16 12:50:00,201.88,202.04,201.79,202.01,4720.0,200.1355,200.2942,200.0463,200.2644,4720.0
2024-10-16 12:55:00,202.0,202.09,201.86,202.02,4394.0,200.2545,200.3437,200.1157,200.2743,4394.0
2024-10-16 13:00:00,202.06,202.22,201.96,201.97,9907.0,200.314,200.4726,200.2149,200.2248,9907.0
2024-10-16 13:05:00,201.91,202.03,201.81,201.82,7251.0,200.1653,200.2842,200.0661,200.0761,7251.0
2024-10-16 13:10:00,201.89,201.9,201.58,201.69,6008.0,200.1455,200.1554,199.8381,199.9472,6008.0
2024-10-16 13:15:00,201.74,201.88,201.61,201.68,5608.0,199.9968,200.1355,199.8679,199.9373,5608.0
2024-10-16 13:20:00,201.75,201.82,201.73,201.76,3093.0,200.0067,200.0761,199.9868,200.0166,3093.0
2024-10-16 13:25:00,201.76,201.94,201.76,201.77,7556.0,200.0166,200.195,200.0166,200.0265,7556.0
2024-10-16 13:30:00,201.78,202.07,201.73,201.99,10014.0,200.0364,200.3239,199.9868,200.2446,10014.0
2024-10-16 13:35:00,202.03,202.24,201.99,202.1,6750.0,200.2842,200.4924,200.2446,200.3536,6750.0
2024-10-16 13:40:00,202.21,202.24,202.1,202.19,9311.0,200.4627,200.4924,200.3536,200.4429,9311.0
2024-10-16 13:45:00,202.21,202.27,202.13,202.26,8198.0,200.4627,200.5222,200.3834,200.5123,8198.0
2024-10-16 13:50:00,202.22,202.57,202.21,202.43,9806.0,200.4726,200.8196,200.4627,200.6808,9806.0
2024-10-16 13:55:00,202.42,202.55,202.38,202.49,6188.0,200.6709,200.7998,200.6312,200.7403,6188.0
2024-10-16 14:00:00,202.49,202.64,202.49,202.56,4924.0,200.7403,200.889,200.7403,200.8097,4924.0
2024-10-16 14:05:00,202.53,202.54,202.48,202.53,1000.0,200.7799,200.7898,200.7304,200.7799,1000.0
2024-10-16 14:10:00,202.53,202.86,202.53,202.78,2753.0,200.7799,201.1071,200.7799,201.0278,2753.0
2024-10-16 14:15:00,202.78,202.91,202.66,202.75,2585.0,201.0278,201.1566,200.9088,200.998,2585.0
2024-10-16 14:20:00,202.73,203.0,202.68,202.96,5015.0,200.9782,201.2459,200.9286,201.2062,5015.0
2024-10-16 14:25:00,202.93,203.21,202.88,202.93,9124.0,201.1765,201.4541,201.1269,201.1765,9124.0
2024-10-16 14:30:00,203.03,203.08,202.88,203.08,1962.0,201.2756,201.3252,201.1269,201.3252,1962.0
2024-10-16 14:35:00,202.92,202.96,202.43,202.53,4440.0,201.1666,201.2062,200.6808,200.7799,4440.0
2024-10-16 14:40:00,202.53,202.54,202.22,202.31,3787.0,200.7799,200.7898,200.4726,200.5618,3787.0
2024-10-16 14:45:00,202.21,202.32,202.14,202.15,1988.0,200.4627,200.5717,200.3933,200.4032,1988.0
2024-10-16 14:50:00,202.24,202.24,201.52,201.52,11897.0,200.4924,200.4924,199.7787,199.7787,11897.0
2024-10-16 14:55:00,201.63,202.02,201.62,202.02,12882.0,199.8877,200.2743,199.8778,200.2743,12882.0
2024-10-16 15:00:00,201.86,201.9,201.75,201.8,3893.0,200.1157,200.1554,200.0067,200.0562,3893.0
2024-10-16 15:05:00,201.89,201.98,201.84,201.86,3100.0,200.1455,200.2347,200.0959,200.1157,3100.0
2024-10-16 15:10:00,201.88,202.03,201.87,201.95,8917.0,200.1355,200.2842,200.1256,200.2049,8917.0
2024-10-16 15:15:00,201.94,202.08,201.91,201.97,5070.0,200.195,200.3338,200.1653,200.2248,5070.0
2024-10-16 15:20:00,202.03,202.03,201.68,201.71,7617.0,200.2842,200.2842,199.9373,199.967,7617.0
2024-10-16 15:25:00,201.71,201.81,201.63,201.81,6755.0,199.967,200.0661,199.8877,200.0661,6755.0
2024-10-16 15:30:00,201.78,201.79,201.41,201.68,8212.0,200.0364,200.0463,199.6696,199.9373,8212.0
2024-10-16 15:35:00,201.68,201.74,201.55,201.69,8276.0,199.9373,199.9968,199.8084,199.9472,8276.0
2024-10-16 15:40:00,201.69,201.87,201.69,201.75,8645.0,199.9472,200.1256,199.9472,200.0067,8645.0
2024-10-16 15:45:00,201.73,201.86,201.62,201.77,10403.0,199.9868,200.1157,199.8778,200.0265,10403.0
2024-10-16 15:50:00,201.81,201.88,201.31,201.53,23926.0,200.0661,200.1355,199.5705,199.7886,23926.0
2024-10-16 15:55:00,201.47,201.81,201.25,201.73,77947.0,199.7291,200.0661,199.511,199.9868,77947.0
2024-10-17 09:30:00,203.15,203.88,201.74,202.25,30232.0,201.3946,202.1183,199.9968,200.5023,30232.0
2024-10-17 09:35:00,202.0,202.72,202.0,202.38,16194.0,200.2545,200.9683,200.2545,200.6312,16194.0
2024-10-17 09:40:00,202.31,203.95,202.24,203.87,29696.0,200.5618,202.1877,200.4924,202.1083,29696.0
2024-10-17 09:45:00,203.57,203.9,203.35,203.39,6480.0,201.8109,202.1381,201.5928,201.6325,6480.0
2024-10-17 09:50:00,203.3,203.87,203.23,203.86,5605.0,201.5433,202.1083,201.4739,202.0984,5605.0
2024-10-17 09:55:00,203.79,203.99,202.97,203.12,10434.0,202.029,202.2273,201.2161,201.3648,10434.0
2024-10-17 10:00:00,203.0,203.4,202.01,202.47,26319.0,201.2459,201.6424,200.2644,200.7204,26319.0
2024-10-17 10:05:00,202.5,203.39,202.23,203.19,30008.0,200.7502,201.6325,200.4825,201.4342,30008.0
2024-10-17 10:10:00,203.14,203.83,203.14,203.28,5909.0,201.3847,202.0687,201.3847,201.5234,5909.0
2024-10-17 10:15:00,203.38,203.65,203.15,203.42,2211.0,201.6226,201.8902,201.3946,201.6622,2211.0
2024-10-17 10:20:00,203.47,204.34,203.4,204.2,7566.0,201.7118,202.5743,201.6424,202.4355,7566.0
2024-10-17 10:25:00,204.2,204.36,203.47,203.65,6781.0,202.4355,202.5941,201.7118,201.8902,6781.0
2024-10-17 10:30:00,203.71,203.71,203.29,203.29,3152.0,201.9497,201.9497,201.5334,201.5334,3152.0
2024-10-17 10:35:00,203.48,203.62,203.18,203.62,5925.0,201.7217,201.8605,201.4243,201.8605,5925.0
2024-10-17 10:40:00,203.72,203.74,203.4,203.5,2705.0,201.9596,201.9795,201.6424,201.7415,2705.0
2024-10-17 10:45:00,203.36,203.83,203.36,203.66,2358.0,201.6028,202.0687,201.6028,201.9002,2358.0
2024-10-17 10:50:00,203.49,203.51,203.37,203.49,2250.0,201.7316,201.7515,201.6127,201.7316,2250.0
2024-10-17 10:55:00,203.59,203.71,203.33,203.38,7266.0,201.8308,201.9497,201.573,201.6226,7266.0
2024-10-17 11:00:00,203.4,203.4,202.84,202.84,9351.0,201.6424,201.6424,201.0872,201.0872,9351.0
2024-10-17 11:05:00,202.8,203.08,202.6,202.86,14477.0,201.0476,201.3252,200.8493,201.1071,14477.0
2024-10-17 11:10:00,202.94,202.95,202.44,202.64,3285.0,201.1864,201.1963,200.6907,200.889,3285.0
2024-10-17 11:15:00,202.59,203.22,202.59,203.22,70623.0,200.8394,201.464,200.8394,201.464,70623.0
2024-10-17 11:20:00,203.3,203.77,203.3,203.75,5185.0,201.5433,202.0092,201.5433,201.9894,5185.0
2024-10-17 11:25:00,203.76,204.31,203.75,204.18,10651.0,201.9993,202.5445,201.9894,202.4157,10651.0
2024-10-17 11:30:00,204.18,204.18,203.58,203.81,5602.0,202.4157,202.4157,201.8209,202.0489,5602.0
2024-10-17 11:35:00,203.88,203.95,203.67,203.67,2065.0,202.1183,202.1877,201.9101,201.9101,2065.0
2024-10-17 11:40:00,203.75,203.81,203.5,203.64,4955.0,201.9894,202.0489,201.7415,201.8803,4955.0
2024-10-17 11:45:00,203.63,203.69,203.41,203.53,4002.0,201.8704,201.9299,201.6523,201.7713,4002.0
2024-10-17 11:50:00,203.55,203.78,203.55,203.63,3026.0,201.7911,202.0191,201.7911,201.8704,3026.0
2024-10-17 11:55:00,203.56,203.95,203.38,203.92,12855.0,201.801,202.1877,201.6226,202.1579,12855.0
2024-10-17 12:00:00,203.8,204.0,203.39,203.9,30837.0,202.039,202.2372,201.6325,202.1381,30837.0
2024-10-17 12:05:00,203.9,203.91,203.63,203.63,1656.0,202.1381,202.148,201.8704,201.8704,1656.0
2024-10-17 12:10:00,203.8,203.8,203.43,203.55,1582.0,202.039,202.039,201.6722,201.7911,1582.0
2024-10-17 12:15:00,203.51,203.59,203.27,203.37,4707.0,201.7515,201.8308,201.5135,201.6127,4707.0
2024-10-17 12:20:00,203.37,203.45,203.0,203.44,12733.0,201.6127,201.692,201.2459,201.6821,12733.0
2024-10-17 12:25:00,203.28,203.28,202.95,203.08,10055.0,201.5234,201.5234,201.1963,201.3252,10055.0
2024-10-17 12:30:00,203.01,203.06,202.81,202.96,4236.0,201.2558,201.3053,201.0575,201.2062,4236.0
2024-10-17 12:35:00,202.89,203.38,202.85,203.28,12077.0,201.1368,201.6226,201.0972,201.5234,12077.0
2024-10-17 12:40:00,203.27,203.38,203.27,203.28,1800.0,201.5135,201.6226,201.5135,201.5234,1800.0
2024-10-17 12:45:00,203.33,203.33,203.12,203.28,10616.0,201.573,201.573,201.3648,201.5234,10616.0
2024-10-17 12:50:00,203.29,203.5,203.06,203.06,8357.0,201.5334,201.7415,201.3053,201.3053,8357.0
2024-10-17 12:55:00,203.14,203.38,203.0,203.15,9048.0,201.3847,201.6226,201.2459,201.3946,9048.0
2024-10-17 13:00:00,203.02,203.02,202.68,202.71,7855.0,201.2657,201.2657,200.9286,200.9584,7855.0
2024-10-17 13:05:00,202.82,202.9,202.44,202.52,15270.0,201.0674,201.1467,200.6907,200.77,15270.0
2024-10-17 13:10:00,202.53,202.64,202.53,202.6,3310.0,200.7799,200.889,200.7799,200.8493,3310.0
2024-10-17 13:15:00,202.6,202.6,202.39,202.42,7566.0,200.8493,200.8493,200.6411,200.6709,7566.0
2024-10-17 13:20:00,202.46,202.63,202.44,202.52,2415.0,200.7105,200.8791,200.6907,200.77,2415.0
2024-10-17 13:25:00,202.59,202.6,202.48,202.58,2949.0,200.8394,200.8493,200.7304,200.8295,2949.0
2024-10-17 13:30:00,202.64,202.64,202.5,202.54,1286.0,200.889,200.889,200.7502,200.7898,1286.0
2024-10-17 13:35:00,202.54,202.75,202.4,202.67,20820.0,200.7898,200.998,200.6511,200.9187,20820.0
2024-10-17 13:40:00,202.6,202.71,202.47,202.62,5232.0,200.8493,200.9584,200.7204,200.8691,5232.0
2024-10-17 13:45:00,202.63,202.65,202.5,202.58,3782.0,200.8791,200.8989,200.7502,200.8295,3782.0
2024-10-17 13:50:00,202.63,202.63,202.43,202.43,5078.0,200.8791,200.8791,200.6808,200.6808,5078.0
2024-10-17 13:55:00,202.41,202.46,202.24,202.34,2654.0,200.661,200.7105,200.4924,200.5916,2654.0
2024-10-17 14:00:00,202.31,202.44,202.0,202.32,5983.0,200.5618,200.6907,200.2545,200.5717,5983.0
2024-10-17 14:05:00,202.15,202.15,201.92,201.97,14460.0,200.4032,200.4032,200.1752,200.2248,14460.0
2024-10-17 14:10:00,201.92,202.05,201.81,201.89,9031.0,200.1752,200.3041,200.0661,200.1455,9031.0
2024-10-17 14:15:00,202.02,202.02,201.69,201.91,3766.0,200.2743,200.2743,199.9472,200.1653,3766.0
2024-10-17 14:20:00,201.83,201.86,201.7,201.86,1840.0,200.086,200.1157,199.9571,200.1157,1840.0
2024-10-17 14:25:00,201.8,202.52,201.79,202.14,8434.0,200.0562,200.77,200.0463,200.3933,8434.0
2024-10-17 14:30:00,202.21,202.39,202.19,202.37,5292.0,200.4627,200.6411,200.4429,200.6213,5292.0
2024-10-17 14:35:00,202.31,202.77,202.31,202.69,19606.0,200.5618,201.0179,200.5618,200.9385,19606.0
2024-10-17 14:40:00,202.63,202.75,202.57,202.63,3028.0,200.8791,200.998,200.8196,200.8791,3028.0
2024-10-17 14:45:00,202.7,202.79,202.51,202.68,4063.0,200.9485,201.0377,200.7601,200.9286,4063.0
2024-10-17 14:50:00,202.64,202.69,202.5,202.52,2294.0,200.889,200.9385,200.7502,200.77,2294.0
2024-10-17 14:55:00,202.56,202.56,202.41,202.48,3159.0,200.8097,200.8097,200.661,200.7304,3159.0
2024-10-17 15:00:00,202.46,202.55,202.2,202.22,4561.0,200.7105,200.7998,200.4528,200.4726,4561.0
2024-10-17 15:05:00,202.22,202.32,201.83,201.93,5834.0,200.4726,200.5717,200.086,200.1851,5834.0
2024-10-17 15:10:00,201.91,202.03,201.68,201.75,13906.0,200.1653,200.2842,199.9373,200.0067,13906.0
2024-10-17 15:15:00,201.7,201.75,201.45,201.58,9028.0,199.9571,200.0067,199.7093,199.8381,9028.0
2024-10-17 15:20:00,201.5,201.55,201.35,201.42,5648.0,199.7588,199.8084,199.6101,199.6795,5648.0
2024-10-17 15:25:00,201.42,201.42,201.14,201.3,4541.0,199.6795,199.6795,199.4019,199.5606,4541.0
2024-10-17 15:30:00,201.2,201.37,201.08,201.3,5896.0,199.4614,199.63,199.3425,199.5606,5896.0
2024-10-17 15:35:00,201.3,201.48,200.96,201.48,11969.0,199.5606,199.739,199.2235,199.739,11969.0
2024-10-17 15:40:00,201.38,201.44,201.2,201.39,8910.0,199.6399,199.6993,199.4614,199.6498,8910.0
2024-10-17 15:45:00,201.43,201.49,201.13,201.46,14613.0,199.6894,199.7489,199.392,199.7192,14613.0
2024-10-17 15:50:00,201.49,201.49,200.91,201.12,24571.0,199.7489,199.7489,199.1739,199.3821,24571.0
2024-10-17 15:55:00,201.06,201.35,201.0,201.21,88091.0,199.3226,199.6101,199.2631,199.4713,88091.0
2024-10-18 09:30:00,201.55,201.61,198.61,199.72,113683.0,199.8084,199.8679,196.8938,197.9942,113683.0
2024-10-18 09:35:00,199.44,200.26,199.09,199.81,12820.0,197.7166,198.5295,197.3697,198.0834,12820.0
2024-10-18 09:40:00,200.02,200.11,199.2,199.7,8073.0,198.2916,198.3808,197.4787,197.9744,8073.0
2024-10-18 09:45:00,199.73,199.89,198.75,198.89,12337.0,198.0041,198.1627,197.0326,197.1714,12337.0
2024-10-18 09:50:00,198.84,198.9,198.14,198.14,24503.0,197.1218,197.1813,196.4279,196.4279,24503.0
2024-10-18 09:55:00,198.16,199.12,198.14,199.0,27221.0,196.4477,197.3994,196.4279,197.2804,27221.0
2024-10-18 10:00:00,198.77,200.15,198.77,200.08,14462.0,197.0524,198.4205,197.0524,198.3511,14462.0
2024-10-18 10:05:00,200.15,200.15,199.48,199.5,10839.0,198.4205,198.4205,197.7563,197.7761,10839.0
2024-10-18 10:10:00,199.46,199.77,199.36,199.6,8200.0,197.7365,198.0438,197.6373,197.8752,8200.0
2024-10-18 10:15:00,199.82,200.41,199.69,200.26,20768.0,198.0933,198.6782,197.9645,198.5295,20768.0
2024-10-18 10:20:00,200.28,200.36,200.08,200.27,8664.0,198.5494,198.6287,198.3511,198.5395,8664.0
2024-10-18 10:25:00,200.18,200.33,199.75,200.24,12559.0,198.4502,198.5989,198.0239,198.5097,12559.0
2024-10-18 10:30:00,200.25,200.61,200.16,200.35,12958.0,198.5196,198.8765,198.4304,198.6188,12958.0
2024-10-18 10:35:00,200.34,200.35,199.91,200.32,10448.0,198.6089,198.6188,198.1826,198.589,10448.0
2024-10-18 10:40:00,200.43,200.52,200.18,200.26,11682.0,198.6981,198.7873,198.4502,198.5295,11682.0
2024-10-18 10:45:00,200.18,200.2,199.83,199.84,7197.0,198.4502,198.4701,198.1033,198.1132,7197.0
2024-10-18 10:50:00,199.76,199.92,199.65,199.71,9841.0,198.0339,198.1925,197.9248,197.9843,9841.0
2024-10-18 10:55:00,199.72,199.92,199.62,199.66,10981.0,197.9942,198.1925,197.8951,197.9347,10981.0
2024-10-18 11:00:00,199.72,199.84,199.51,199.74,5449.0,197.9942,198.1132,197.786,198.014,5449.0
2024-10-18 11:05:00,199.63,199.78,199.57,199.7,4666.0,197.905,198.0537,197.8455,197.9744,4666.0
2024-10-18 11:10:00,199.58,199.8,199.56,199.62,4319.0,197.8554,198.0735,197.8356,197.8951,4319.0
2024-10-18 11:15:00,199.6,199.6,199.16,199.31,5048.0,197.8752,197.8752,197.439,197.5878,5048.0
2024-10-18 11:20:00,199.31,199.33,198.9,199.04,8894.0,197.5878,197.6076,197.1813,197.3201,8894.0
2024-10-18 11:25:00,199.1,199.37,198.97,199.33,17534.0,197.3796,197.6472,197.2507,197.6076,17534.0
2024-10-18 11:30:00,199.37,199.45,199.08,199.11,6041.0,197.6472,197.7265,197.3597,197.3895,6041.0
2024-10-18 11:35:00,199.18,199.43,199.1,199.33,6502.0,197.4589,197.7067,197.3796,197.6076,6502.0
2024-10-18 11:40:00,199.38,199.64,199.25,199.61,15495.0,197.6571,197.9149,197.5283,197.8852,15495.0
2024-10-18 11:45:00,199.7,199.9,199.58,199.67,10261.0,197.9744,198.1727,197.8554,197.9446,10261.0
2024-10-18 11:50:00,199.67,199.79,199.6,199.6,2509.0,197.9446,198.0636,197.8752,197.8752,2509.0
2024-10-18 11:55:00,199.72,199.81,199.47,199.52,2655.0,197.9942,198.0834,197.7464,197.7959,2655.0
2024-10-18 12:00:00,199.54,199.58,199.41,199.58,2200.0,197.8158,197.8554,197.6869,197.8554,2200.0
2024-10-18 12:05:00,199.56,199.8,199.56,199.59,2924.0,197.8356,198.0735,197.8356,197.8653,2924.0
2024-10-18 12:10:00,199.52,199.59,199.46,199.46,1200.0,197.7959,197.8653,197.7365,197.7365,1200.0
2024-10-18 12:15:00,199.46,199.62,199.45,199.6,3376.0,197.7365,197.8951,197.7265,197.8752,3376.0
2024-10-18 12:20:00,199.6,199.95,199.6,199.91,15019.0,197.8752,198.2222,197.8752,198.1826,15019.0
2024-10-18 12:25:00,199.91,200.0,199.77,199.77,5350.0,198.1826,198.2718,198.0438,198.0438,5350.0
2024-10-18 12:30:00,199.89,200.24,199.84,200.14,3714.0,198.1627,198.5097,198.1132,198.4106,3714.0
2024-10-18 12:35:00,200.13,200.32,200.03,200.26,113804.0,198.4007,198.589,198.3015,198.5295,113804.0
2024-10-18 12:40:00,200.28,200.28,200.12,200.21,1420.0,198.5494,198.5494,198.3908,198.48,1420.0
2024-10-18 12:45:00,200.22,200.42,200.21,200.42,2851.0,198.4899,198.6882,198.48,198.6882,2851.0
2024-10-18 12:50:00,200.34,200.42,200.2,200.23,5096.0,198.6089,198.6882,198.4701,198.4998,5096.0
2024-10-18 12:55:00,200.24,200.27,199.97,199.97,4614.0,198.5097,198.5395,198.242,198.242,4614.0
2024-10-18 13:00:00,199.97,200.05,199.77,199.77,3613.0,198.242,198.3214,198.0438,198.0438,3613.0
2024-10-18 13:05:00,199.77,199.77,199.53,199.66,5315.0,198.0438,198.0438,197.8059,197.9347,5315.0
2024-10-18 13:10:00,199.67,199.87,199.64,199.75,4043.0,197.9446,198.1429,197.9149,198.0239,4043.0
2024-10-18 13:15:00,199.74,199.74,199.37,199.5,2986.0,198.014,198.014,197.6472,197.7761,2986.0
2024-10-18 13:20:00,199.52,199.71,199.51,199.63,2348.0,197.7959,197.9843,197.786,197.905,2348.0
2024-10-18 13:25:00,199.63,199.68,199.53,199.53,1903.0,197.905,197.9546,197.8059,197.8059,1903.0
2024-10-18 13:30:00,199.52,199.77,199.45,199.7,8512.0,197.7959,198.0438,197.7265,197.9744,8512.0
2024-10-18 13:35:00,199.71,199.73,199.6,199.6,3765.0,197.9843,198.0041,197.8752,197.8752,3765.0
2024-10-18 13:40:00,199.6,199.64,199.5,199.55,3775.0,197.8752,197.9149,197.7761,197.8257,3775.0
2024-10-18 13:45:00,199.56,199.84,199.56,199.73,4275.0,197.8356,198.1132,197.8356,198.0041,4275.0
2024-10-18 13:50:00,199.69,199.7,199.55,199.67,2466.0,197.9645,197.9744,197.8257,197.9446,2466.0
2024-10-18 13:55:00,199.67,199.67,199.43,199.44,4057.0,197.9446,197.9446,197.7067,197.7166,4057.0
2024-10-18 14:00:00,199.47,199.53,199.17,199.44,17596.0,197.7464,197.8059,197.449,197.7166,17596.0
2024-10-18 14:05:00,199.51,199.53,199.31,199.39,2441.0,197.786,197.8059,197.5878,197.6671,2441.0
2024-10-18 14:10:00,199.49,199.56,199.46,199.49,5624.0,197.7662,197.8356,197.7365,197.7662,5624.0
2024-10-18 14:15:00,199.53,199.86,199.52,199.84,8685.0,197.8059,198.133,197.7959,198.1132,8685.0
2024-10-18 14:20:00,199.75,200.0,199.74,199.94,3736.0,198.0239,198.2718,198.014,198.2123,3736.0
2024-10-18 14:25:00,199.9,200.06,199.9,200.0,1900.0,198.1727,198.3313,198.1727,198.2718,1900.0
2024-10-18 14:30:00,200.0,200.0,199.81,199.88,4233.0,198.2718,198.2718,198.0834,198.1528,4233.0
2024-10-18 14:35:00,199.88,200.29,199.82,200.15,5146.0,198.1528,198.5593,198.0933,198.4205,5146.0
2024-10-18 14:40:00,200.15,200.27,200.15,200.23,3083.0,198.4205,198.5395,198.4205,198.4998,3083.0
2024-10-18 14:45:00,200.25,200.31,200.18,200.25,800.0,198.5196,198.5791,198.4502,198.5196,800.0
2024-10-18 14:50:00,200.22,200.28,200.13,200.24,4005.0,198.4899,198.5494,198.4007,198.5097,4005.0
2024-10-18 14:55:00,200.27,200.3,200.14,200.22,3887.0,198.5395,198.5692,198.4106,198.4899,3887.0
2024-10-18 15:00:00,200.17,200.2,199.92,199.92,5135.0,198.4403,198.4701,198.1925,198.1925,5135.0
2024-10-18 15:05:00,200.0,200.23,199.96,200.17,4793.0,198.2718,198.4998,198.2321,198.4403,4793.0
2024-10-18 15:10:00,200.19,200.35,200.19,200.25,3109.0,198.4601,198.6188,198.4601,198.5196,3109.0
2024-10-18 15:15:00,200.19,200.28,200.09,200.13,2930.0,198.4601,198.5494,198.361,198.4007,2930.0
2024-10-18 15:20:00,200.13,200.17,199.86,199.86,6377.0,198.4007,198.4403,198.133,198.133,6377.0
2024-10-18 15:25:00,199.87,199.89,199.75,199.76,3210.0,198.1429,198.1627,198.0239,198.0339,3210.0
2024-10-18 15:30:00,199.71,199.84,199.67,199.73,9133.0,197.9843,198.1132,197.9446,198.0041,9133.0
2024-10-18 15:35:00,199.71,199.82,199.53,199.54,10186.0,197.9843,198.0933,197.8059,197.8158,10186.0
2024-10-18 15:40:00,199.5,199.87,199.43,199.75,11825.0,197.7761,198.1429,197.7067,198.0239,11825.0
2024-10-18 15:45:00,199.73,200.21,199.68,200.03,9654.0,198.0041,198.48,197.9546,198.3015,9654.0
2024-10-18 15:50:00,200.03,200.27,199.9,200.23,26803.0,198.3015,198.5395,198.1727,198.4998,26803.0
2024-10-18 15:55:00,200.19,200.23,199.87,199.93,78728.0,198.4601,198.4998,198.1429,198.2024,78728.0
2024-10-21 09:30:00,199.09,199.72,198.25,199.52,33485.0,197.3697,197.9942,196.5369,197.7959,33485.0
2024-10-21 09:35:00,199.5,199.52,198.54,198.89,12308.0,197.7761,197.7959,196.8244,197.1714,12308.0
2024-10-21 09:40:00,199.01,199.54,198.8,199.36,13123.0,197.2903,197.8158,197.0822,197.6373,13123.0
2024-10-21 09:45:00,199.28,199.95,199.12,199.79,9131.0,197.558,198.2222,197.3994,198.0636,9131.0
2024-10-21 09:50:00,199.9,200.05,199.71,199.89,9857.0,198.1727,198.3214,197.9843,198.1627,9857.0
2024-10-21 09:55:00,199.89,200.07,199.6,200.0,13290.0,198.1627,198.3412,197.8752,198.2718,13290.0
2024-10-21 10:00:00,200.05,200.71,200.01,200.38,6472.0,198.3214,198.9757,198.2817,198.6485,6472.0
2024-10-21 10:05:00,200.41,200.6,199.9,200.22,12274.0,198.6782,198.8666,198.1727,198.4899,12274.0
2024-10-21 10:10:00,200.4,200.83,200.32,200.72,6179.0,198.6683,199.0946,198.589,198.9856,6179.0
2024-10-21 10:15:00,200.82,200.89,200.36,200.74,4251.0,199.0847,199.1541,198.6287,199.0054,4251.0
2024-10-21 10:20:00,200.44,200.44,199.92,199.95,6768.0,198.708,198.708,198.1925,198.2222,6768.0
2024-10-21 10:25:00,199.92,200.35,199.9,200.35,4555.0,198.1925,198.6188,198.1727,198.6188,4555.0
2024-10-21 10:30:00,200.2,200.2,199.93,199.93,4174.0,198.4701,198.4701,198.2024,198.2024,4174.0
2024-10-21 10:35:00,199.98,200.26,199.93,200.22,5447.0,198.252,198.5295,198.2024,198.4899,5447.0
2024-10-21 10:40:00,200.09,200.15,199.91,200.09,12201.0,198.361,198.4205,198.1826,198.361,12201.0
2024-10-21 10:45:00,199.95,200.3,199.68,200.28,5195.0,198.2222,198.5692,197.9546,198.5494,5195.0
2024-10-21 10:50:00,200.35,200.62,200.26,200.39,6363.0,198.6188,198.8864,198.5295,198.6584,6363.0
2024-10-21 10:55:00,200.45,200.54,200.09,200.25,6268.0,198.7179,198.8071,198.361,198.5196,6268.0
2024-10-21 11:00:00,200.25,200.27,199.6,199.74,7082.0,198.5196,198.5395,197.8752,198.014,7082.0
2024-10-21 11:05:00,199.74,199.74,199.41,199.41,5982.0,198.014,198.014,197.6869,197.6869,5982.0
2024-10-21 11:10:00,199.47,199.77,199.47,199.71,3806.0,197.7464,198.0438,197.7464,197.9843,3806.0
2024-10-21 11:15:00,199.74,199.77,199.61,199.61,2251.0,198.014,198.0438,197.8852,197.8852,2251.0
2024-10-21 11:20:00,199.61,199.61,199.3,199.37,4413.0,197.8852,197.8852,197.5778,197.6472,4413.0
2024-10-21 11:25:00,199.38,199.42,199.16,199.25,2084.0,197.6571,197.6968,197.439,197.5283,2084.0
2024-10-21 11:30:00,199.22,199.54,199.21,199.53,4964.0,197.4985,197.8158,197.4886,197.8059,4964.0
2024-10-21 11:35:00,199.57,199.83,199.49,199.83,4407.0,197.8455,198.1033,197.7662,198.1033,4407.0
2024-10-21 11:40:00,199.8,200.17,199.79,200.17,4152.0,198.0735,198.4403,198.0636,198.4403,4152.0
2024-10-21 11:45:00,200.09,200.27,200.03,200.18,2100.0,198.361,198.5395,198.3015,198.4502,2100.0
2024-10-21 11:50:00,200.23,200.3,200.08,200.2,5832.0,198.4998,198.5692,198.3511,198.4701,5832.0
2024-10-21 11:55:00,200.0,200.47,200.0,200.43,3248.0,198.2718,198.7377,198.2718,198.6981,3248.0
2024-10-21 12:00:00,200.46,200.57,200.22,200.25,4567.0,198.7278,198.8369,198.4899,198.5196,4567.0
2024-10-21 12:05:00,200.29,200.37,200.17,200.28,1790.0,198.5593,198.6386,198.4403,198.5494,1790.0
2024-10-21 12:10:00,200.26,200.27,200.09,200.11,2177.0,198.5295,198.5395,198.361,198.3808,2177.0
2024-10-21 12:15:00,200.14,200.22,200.05,200.14,2539.0,198.4106,198.4899,198.3214,198.4106,2539.0
2024-10-21 12:20:00,200.11,200.11,199.78,199.84,3279.0,198.3808,198.3808,198.0537,198.1132,3279.0
2024-10-21 12:25:00,199.83,199.83,199.73,199.74,927.0,198.1033,198.1033,198.0041,198.014,927.0
2024-10-21 12:30:00,199.77,199.87,199.64,199.73,4713.0,198.0438,198.1429,197.9149,198.0041,4713.0
2024-10-21 12:35:00,199.74,199.75,199.56,199.62,2435.0,198.014,198.0239,197.8356,197.8951,2435.0
2024-10-21 12:40:00,199.66,199.95,199.66,199.95,2991.0,197.9347,198.2222,197.9347,198.2222,2991.0
2024-10-21 12:45:00,199.77,199.77,199.6,199.67,2817.0,198.0438,198.0438,197.8752,197.9446,2817.0
2024-10-21 12:50:00,199.73,200.1,199.66,199.89,3236.0,198.0041,198.3709,197.9347,198.1627,3236.0
2024-10-21 12:55:00,200.1,200.27,200.03,200.22,1340.0,198.3709,198.5395,198.3015,198.4899,1340.0
2024-10-21 13:00:00,200.17,200.26,200.07,200.23,3509.0,198.4403,198.5295,198.3412,198.4998,3509.0
2024-10-21 13:05:00,200.18,200.64,200.17,200.64,2285.0,198.4502,198.9063,198.4403,198.9063,2285.0
2024-10-21 13:10:00,200.53,200.8,200.39,200.69,2637.0,198.7972,199.0649,198.6584,198.9558,2637.0
2024-10-21 13:15:00,200.68,200.86,200.49,200.52,4252.0,198.9459,199.1244,198.7576,198.7873,4252.0
2024-10-21 13:20:00,200.59,200.79,200.57,200.78,2240.0,198.8567,199.055,198.8369,199.045,2240.0
2024-10-21 13:25:00,200.81,200.86,200.65,200.65,1025.0,199.0748,199.1244,198.9162,198.9162,1025.0
2024-10-21 13:30:00,200.84,200.87,200.61,200.63,3369.0,199.1045,199.1343,198.8765,198.8963,3369.0
2024-10-21 13:35:00,200.67,200.88,200.4,200.4,18045.0,198.936,199.1442,198.6683,198.6683,18045.0
2024-10-21 13:40:00,200.34,200.46,200.1,200.2,2963.0,198.6089,198.7278,198.3709,198.4701,2963.0
2024-10-21 13:45:00,200.31,200.31,199.96,199.99,3544.0,198.5791,198.5791,198.2321,198.2619,3544.0
2024-10-21 13:50:00,200.01,200.24,200.01,200.02,4004.0,198.2817,198.5097,198.2817,198.2916,4004.0
2024-10-21 13:55:00,200.1,200.16,200.0,200.08,4874.0,198.3709,198.4304,198.2718,198.3511,4874.0
2024-10-21 14:00:00,200.0,200.14,199.97,199.97,3711.0,198.2718,198.4106,198.242,198.242,3711.0
2024-10-21 14:05:00,200.02,200.08,199.67,199.67,8028.0,198.2916,198.3511,197.9446,197.9446,8028.0
2024-10-21 14:10:00,199.7,199.7,199.57,199.57,2125.0,197.9744,197.9744,197.8455,197.8455,2125.0
2024-10-21 14:15:00,199.64,199.96,199.55,199.65,18775.0,197.9149,198.2321,197.8257,197.9248,18775.0
2024-10-21 14:20:00,199.66,199.73,199.51,199.66,3394.0,197.9347,198.0041,197.786,197.9347,3394.0
2024-10-21 14:25:00,199.59,199.9,199.58,199.74,6172.0,197.8653,198.1727,197.8554,198.014,6172.0
2024-10-21 14:30:00,199.73,199.73,199.4,199.42,9151.0,198.0041,198.0041,197.677,197.6968,9151.0
2024-10-21 14:35:00,199.47,199.57,199.37,199.5,2354.0,197.7464,197.8455,197.6472,197.7761,2354.0
2024-10-21 14:40:00,199.53,199.57,199.21,199.28,4669.0,197.8059,197.8455,197.4886,197.558,4669.0
2024-10-21 14:45:00,199.29,199.53,199.26,199.5,6809.0,197.5679,197.8059,197.5382,197.7761,6809.0
2024-10-21 14:50:00,199.5,199.62,199.45,199.59,4756.0,197.7761,197.8951,197.7265,197.8653,4756.0
2024-10-21 14:55:00,199.63,199.72,199.53,199.72,6399.0,197.905,197.9942,197.8059,197.9942,6399.0
2024-10-21 15:00:00,199.86,200.06,199.85,200.01,1716.0,198.133,198.3313,198.1231,198.2817,1716.0
2024-10-21 15:05:00,200.02,200.27,200.01,200.15,4347.0,198.2916,198.5395,198.2817,198.4205,4347.0
2024-10-21 15:10:00,200.12,200.28,200.12,200.17,4384.0,198.3908,198.5494,198.3908,198.4403,4384.0
2024-10-21 15:15:00,200.26,200.34,200.18,200.26,2788.0,198.5295,198.6089,198.4502,198.5295,2788.0
2024-10-21 15:20:00,200.28,200.37,200.16,200.31,5976.0,198.5494,198.6386,198.4304,198.5791,5976.0
2024-10-21 15:25:00,200.32,200.39,200.14,200.3,8405.0,198.589,198.6584,198.4106,198.5692,8405.0
2024-10-21 15:30:00,200.26,200.36,200.14,200.14,7462.0,198.5295,198.6287,198.4106,198.4106,7462.0
2024-10-21 15:35:00,200.12,200.24,199.82,199.82,10966.0,198.3908,198.5097,198.0933,198.0933,10966.0
2024-10-21 15:40:00,199.76,199.9,199.68,199.82,18539.0,198.0339,198.1727,197.9546,198.0933,18539.0
2024-10-21 15:45:00,199.86,200.02,199.62,199.9,20958.0,198.133,198.2916,197.8951,198.1727,20958.0
2024-10-21 15:50:00,199.97,200.25,199.83,200.12,18036.0,198.242,198.5196,198.1033,198.3908,18036.0
2024-10-21 15:55:00,200.12,200.52,199.74,199.97,86708.0,198.3908,198.7873,198.014,198.242,86708.0
2024-10-22 09:30:00,199.6,200.34,199.01,200.22,37512.0,197.8752,198.6089,197.2903,198.4899,37512.0
2024-10-22 09:35:00,200.11,200.24,199.62,199.69,9889.0,198.3808,198.5097,197.8951,197.9645,9889.0
2024-10-22 09:40:00,199.69,199.69,198.76,198.92,8004.0,197.9645,197.9645,197.0425,197.2011,8004.0
2024-10-22 09:45:00,198.96,199.35,198.68,199.2,8514.0,197.2408,197.6274,196.9632,197.4787,8514.0
2024-10-22 09:50:00,199.06,199.34,198.6,199.22,17221.0,197.3399,197.6175,196.8839,197.4985,17221.0
2024-10-22 09:55:00,199.11,199.56,198.76,199.44,15212.0,197.3895,197.8356,197.0425,197.7166,15212.0
2024-10-22 10:00:00,199.61,200.35,199.61,200.13,5428.0,197.8852,198.6188,197.8852,198.4007,5428.0
2024-10-22 10:05:00,200.02,201.06,200.01,200.75,18739.0,198.2916,199.3226,198.2817,199.0153,18739.0
2024-10-22 10:10:00,200.75,200.75,200.34,200.5,2864.0,199.0153,199.0153,198.6089,198.7675,2864.0
2024-10-22 10:15:00,200.61,201.14,200.6,200.85,7235.0,198.8765,199.4019,198.8666,199.1144,7235.0
2024-10-22 10:20:00,201.0,201.06,200.62,201.06,10177.0,199.2631,199.3226,198.8864,199.3226,10177.0
2024-10-22 10:25:00,201.03,201.1,200.81,200.97,5610.0,199.2929,199.3623,199.0748,199.2334,5610.0
2024-10-22 10:30:00,201.12,201.43,201.11,201.25,4107.0,199.3821,199.6894,199.3722,199.511,4107.0
2024-10-22 10:35:00,201.23,201.44,201.15,201.44,5446.0,199.4912,199.6993,199.4119,199.6993,5446.0
2024-10-22 10:40:00,201.28,201.47,201.15,201.36,5978.0,199.5407,199.7291,199.4119,199.62,5978.0
2024-10-22 10:45:00,201.47,201.98,201.34,201.98,8743.0,199.7291,200.2347,199.6002,200.2347,8743.0
2024-10-22 10:50:00,201.97,202.1,201.78,202.1,4196.0,200.2248,200.3536,200.0364,200.3536,4196.0
2024-10-22 10:55:00,202.2,202.41,202.06,202.34,8761.0,200.4528,200.661,200.314,200.5916,8761.0
2024-10-22 11:00:00,202.33,203.1,202.25,202.58,12436.0,200.5817,201.345,200.5023,200.8295,12436.0
2024-10-22 11:05:00,202.48,202.67,202.39,202.57,6513.0,200.7304,200.9187,200.6411,200.8196,6513.0
2024-10-22 11:10:00,202.45,202.5,202.26,202.31,5149.0,200.7006,200.7502,200.5123,200.5618,5149.0
2024-10-22 11:15:00,202.37,202.5,202.26,202.42,2945.0,200.6213,200.7502,200.5123,200.6709,2945.0
2024-10-22 11:20:00,202.4,202.41,201.91,201.98,13082.0,200.6511,200.661,200.1653,200.2347,13082.0
2024-10-22 11:25:00,201.87,202.03,201.73,201.88,8142.0,200.1256,200.2842,199.9868,200.1355,8142.0
2024-10-22 11:30:00,201.82,201.9,201.82,201.84,1500.0,200.0761,200.1554,200.0761,200.0959,1500.0
2024-10-22 11:35:00,201.93,202.12,201.93,202.05,5811.0,200.1851,200.3735,200.1851,200.3041,5811.0
2024-10-22 11:40:00,202.09,202.16,201.96,202.04,1778.0,200.3437,200.4131,200.2149,200.2942,1778.0
2024-10-22 11:45:00,202.05,202.5,201.96,202.46,5891.0,200.3041,200.7502,200.2149,200.7105,5891.0
2024-10-22 11:50:00,202.3,202.56,202.25,202.46,4631.0,200.5519,200.8097,200.5023,200.7105,4631.0
2024-10-22 11:55:00,202.46,202.55,202.46,202.5,2270.0,200.7105,200.7998,200.7105,200.7502,2270.0
2024-10-22 12:00:00,202.4,202.61,202.39,202.58,2985.0,200.6511,200.8592,200.6411,200.8295,2985.0
2024-10-22 12:05:00,202.65,202.66,202.51,202.6,4163.0,200.8989,200.9088,200.7601,200.8493,4163.0
2024-10-22 12:10:00,202.7,202.85,202.66,202.76,7937.0,200.9485,201.0972,200.9088,201.0079,7937.0
2024-10-22 12:15:00,202.76,202.97,202.5,202.57,9797.0,201.0079,201.2161,200.7502,200.8196,9797.0
2024-10-22 12:20:00,202.59,202.66,202.46,202.53,1350.0,200.8394,200.9088,200.7105,200.7799,1350.0
2024-10-22 12:25:00,202.44,202.44,202.3,202.35,3025.0,200.6907,200.6907,200.5519,200.6015,3025.0
2024-10-22 12:30:00,202.48,202.54,202.43,202.43,1152.0,200.7304,200.7898,200.6808,200.6808,1152.0
2024-10-22 12:35:00,202.43,202.77,202.24,202.77,5957.0,200.6808,201.0179,200.4924,201.0179,5957.0
2024-10-22 12:40:00,202.8,203.25,202.79,203.14,7645.0,201.0476,201.4937,201.0377,201.3847,7645.0
2024-10-22 12:45:00,203.19,203.45,203.05,203.16,10696.0,201.4342,201.692,201.2954,201.4045,10696.0
2024-10-22 12:50:00,203.22,203.41,203.22,203.33,3335.0,201.464,201.6523,201.464,201.573,3335.0
2024-10-22 12:55:00,203.34,203.39,203.04,203.34,10215.0,201.5829,201.6325,201.2855,201.5829,10215.0
2024-10-22 13:00:00,203.34,203.37,203.1,203.23,15609.0,201.5829,201.6127,201.345,201.4739,15609.0
2024-10-22 13:05:00,203.23,203.43,203.16,203.31,8222.0,201.4739,201.6722,201.4045,201.5532,8222.0
2024-10-22 13:10:00,203.21,203.31,203.14,203.27,4519.0,201.4541,201.5532,201.3847,201.5135,4519.0
2024-10-22 13:15:00,203.29,203.43,203.27,203.4,3319.0,201.5334,201.6722,201.5135,201.6424,3319.0
2024-10-22 13:20:00,203.4,203.54,203.36,203.44,4679.0,201.6424,201.7812,201.6028,201.6821,4679.0
2024-10-22 13:25:00,203.43,203.54,203.39,203.48,4906.0,201.6722,201.7812,201.6325,201.7217,4906.0
2024-10-22 13:30:00,203.43,203.56,203.31,203.38,9992.0,201.6722,201.801,201.5532,201.6226,9992.0
2024-10-22 13:35:00,203.44,203.53,203.4,203.44,6616.0,201.6821,201.7713,201.6424,201.6821,6616.0
2024-10-22 13:40:00,203.47,203.53,203.36,203.5,5109.0,201.7118,201.7713,201.6028,201.7415,5109.0
2024-10-22 13:45:00,203.56,203.9,203.52,203.87,8714.0,201.801,202.1381,201.7614,202.1083,8714.0
2024-10-22 13:50:00,203.88,203.91,203.69,203.83,6091.0,202.1183,202.148,201.9299,202.0687,6091.0
2024-10-22 13:55:00,203.8,203.89,203.33,203.38,14182.0,202.039,202.1282,201.573,201.6226,14182.0
2024-10-22 14:00:00,203.43,203.51,203.33,203.33,1838.0,201.6722,201.7515,201.573,201.573,1838.0
2024-10-22 14:05:00,203.29,203.39,203.19,203.28,4385.0,201.5334,201.6325,201.4342,201.5234,4385.0
2024-10-22 14:10:00,203.23,203.37,203.2,203.31,2417.0,201.4739,201.6127,201.4441,201.5532,2417.0
2024-10-22 14:15:00,203.4,203.6,203.39,203.52,3163.0,201.6424,201.8407,201.6325,201.7614,3163.0
2024-10-22 14:20:00,203.51,203.52,203.37,203.52,7639.0,201.7515,201.7614,201.6127,201.7614,7639.0
2024-10-22 14:25:00,203.55,203.6,203.51,203.6,2581.0,201.7911,201.8407,201.7515,201.8407,2581.0
2024-10-22 14:30:00,203.59,203.67,203.51,203.51,4334.0,201.8308,201.9101,201.7515,201.7515,4334.0
2024-10-22 14:35:00,203.56,203.84,203.56,203.84,4091.0,201.801,202.0786,201.801,202.0786,4091.0
2024-10-22 14:40:00,203.76,203.82,203.64,203.69,3905.0,201.9993,202.0588,201.8803,201.9299,3905.0
2024-10-22 14:45:00,203.72,203.8,203.49,203.49,5140.0,201.9596,202.039,201.7316,201.7316,5140.0
2024-10-22 14:50:00,203.57,203.71,203.52,203.53,2524.0,201.8109,201.9497,201.7614,201.7713,2524.0
2024-10-22 14:55:00,203.53,203.57,203.31,203.32,4756.0,201.7713,201.8109,201.5532,201.5631,4756.0
2024-10-22 15:00:00,203.31,203.45,203.25,203.35,4168.0,201.5532,201.692,201.4937,201.5928,4168.0
2024-10-22 15:05:00,203.37,203.47,203.23,203.28,3745.0,201.6127,201.7118,201.4739,201.5234,3745.0
2024-10-22 15:10:00,203.3,203.39,203.23,203.3,2240.0,201.5433,201.6325,201.4739,201.5433,2240.0
2024-10-22 15:15:00,203.33,203.52,203.3,203.52,2435.0,201.573,201.7614,201.5433,201.7614,2435.0
2024-10-22 15:20:00,203.52,203.7,203.38,203.65,7190.0,201.7614,201.9398,201.6226,201.8902,7190.0
2024-10-22 15:25:00,203.66,203.68,203.55,203.58,2867.0,201.9002,201.92,201.7911,201.8209,2867.0
2024-10-22 15:30:00,203.58,203.82,203.47,203.77,11003.0,201.8209,202.0588,201.7118,202.0092,11003.0
2024-10-22 15:35:00,203.77,203.82,203.49,203.49,9022.0,202.0092,202.0588,201.7316,201.7316,9022.0
2024-10-22 15:40:00,203.51,203.61,203.42,203.55,7726.0,201.7515,201.8506,201.6622,201.7911,7726.0
2024-10-22 15:45:00,203.47,203.5,203.24,203.24,9349.0,201.7118,201.7415,201.4838,201.4838,9349.0
2024-10-22 15:50:00,203.28,203.49,203.05,203.46,13277.0,201.5234,201.7316,201.2954,201.7019,13277.0
2024-10-22 15:55:00,203.45,203.64,203.31,203.43,38869.0,201.692,201.8803,201.5532,201.6722,38869.0
2024-10-23 09:30:00,202.0,202.34,201.0,201.96,33220.0,200.2545,200.5916,199.2631,200.2149,33220.0
2024-10-23 09:35:00,201.95,202.31,201.69,201.75,6060.0,200.2049,200.5618,199.9472,200.0067,6060.0
2024-10-23 09:40:00,201.75,202.0,201.4,201.75,19636.0,200.0067,200.2545,199.6597,200.0067,19636.0
2024-10-23 09:45:00,201.62,201.82,201.44,201.5,13885.0,199.8778,200.0761,199.6993,199.7588,13885.0
2024-10-23 09:50:00,201.53,201.66,200.86,200.96,16663.0,199.7886,199.9174,199.1244,199.2235,16663.0
2024-10-23 09:55:00,200.88,201.17,200.53,200.53,7041.0,199.1442,199.4317,198.7972,198.7972,7041.0
2024-10-23 10:00:00,200.65,201.26,200.44,201.04,30329.0,198.9162,199.5209,198.708,199.3028,30329.0
2024-10-23 10:05:00,200.89,200.89,200.34,200.58,18874.0,199.1541,199.1541,198.6089,198.8468,18874.0
2024-10-23 10:10:00,200.65,201.03,200.6,200.62,15798.0,198.9162,199.2929,198.8666,198.8864,15798.0
2024-10-23 10:15:00,200.62,200.81,200.38,200.39,6040.0,198.8864,199.0748,198.6485,198.6584,6040.0
2024-10-23 10:20:00,200.45,200.83,200.35,200.77,15831.0,198.7179,199.0946,198.6188,199.0351,15831.0
2024-10-23 10:25:00,200.77,201.96,200.74,201.92,11656.0,199.0351,200.2149,199.0054,200.1752,11656.0
2024-10-23 10:30:00,202.06,202.38,201.89,202.37,3979.0,200.314,200.6312,200.1455,200.6213,3979.0
2024-10-23 10:35:00,202.5,202.73,202.24,202.24,4691.0,200.7502,200.9782,200.4924,200.4924,4691.0
2024-10-23 10:40:00,202.43,202.43,202.16,202.16,1942.0,200.6808,200.6808,200.4131,200.4131,1942.0
2024-10-23 10:45:00,202.31,202.46,202.19,202.25,1810.0,200.5618,200.7105,200.4429,200.5023,1810.0
2024-10-23 10:50:00,202.21,202.21,201.82,201.88,2603.0,200.4627,200.4627,200.0761,200.1355,2603.0
2024-10-23 10:55:00,201.93,201.93,201.77,201.84,3017.0,200.1851,200.1851,200.0265,200.0959,3017.0
2024-10-23 11:00:00,201.73,201.94,201.69,201.8,11294.0,199.9868,200.195,199.9472,200.0562,11294.0
2024-10-23 11:05:00,201.76,201.9,201.49,201.82,12332.0,200.0166,200.1554,199.7489,200.0761,12332.0
2024-10-23 11:10:00,201.8,201.82,201.47,201.63,4791.0,200.0562,200.0761,199.7291,199.8877,4791.0
2024-10-23 11:15:00,201.56,201.72,201.56,201.66,11459.0,199.8183,199.9769,199.8183,199.9174,11459.0
2024-10-23 11:20:00,201.66,202.19,201.58,202.07,11384.0,199.9174,200.4429,199.8381,200.3239,11384.0
2024-10-23 11:25:00,201.98,202.14,201.75,201.75,4942.0,200.2347,200.3933,200.0067,200.0067,4942.0
2024-10-23 11:30:00,201.73,202.29,201.72,202.29,3805.0,199.9868,200.542,199.9769,200.542,3805.0
2024-10-23 11:35:00,202.25,202.49,202.25,202.48,3519.0,200.5023,200.7403,200.5023,200.7304,3519.0
2024-10-23 11:40:00,202.44,202.53,202.43,202.45,768.0,200.6907,200.7799,200.6808,200.7006,768.0
2024-10-23 11:45:00,202.47,202.47,202.21,202.3,2581.0,200.7204,200.7204,200.4627,200.5519,2581.0
2024-10-23 11:50:00,202.42,202.42,202.27,202.4,1125.0,200.6709,200.6709,200.5222,200.6511,1125.0
2024-10-23 11:55:00,202.34,202.58,202.28,202.55,1534.0,200.5916,200.8295,200.5321,200.7998,1534.0
2024-10-23 12:00:00,202.44,202.44,201.92,201.93,3579.0,200.6907,200.6907,200.1752,200.1851,3579.0
2024-10-23 12:05:00,201.96,202.01,201.89,201.94,900.0,200.2149,200.2644,200.1455,200.195,900.0
2024-10-23 12:10:00,201.95,202.01,201.86,201.86,2125.0,200.2049,200.2644,200.1157,200.1157,2125.0
2024-10-23 12:15:00,201.83,201.93,201.76,201.91,1860.0,200.086,200.1851,200.0166,200.1653,1860.0
2024-10-23 12:20:00,201.89,201.9,201.61,201.61,1800.0,200.1455,200.1554,199.8679,199.8679,1800.0
2024-10-23 12:25:00,201.53,201.64,201.34,201.34,2136.0,199.7886,199.8976,199.6002,199.6002,2136.0
2024-10-23 12:30:00,201.39,201.44,201.15,201.44,2388.0,199.6498,199.6993,199.4119,199.6993,2388.0
2024-10-23 12:35:00,201.45,201.6,201.31,201.31,1702.0,199.7093,199.858,199.5705,199.5705,1702.0
2024-10-23 12:40:00,201.28,201.74,201.27,201.72,6712.0,199.5407,199.9968,199.5308,199.9769,6712.0
2024-10-23 12:45:00,201.73,201.9,201.7,201.89,1000.0,199.9868,200.1554,199.9571,200.1455,1000.0
2024-10-23 12:50:00,201.9,201.9,201.36,201.36,6604.0,200.1554,200.1554,199.62,199.62,6604.0
2024-10-23 12:55:00,201.44,201.61,201.33,201.55,6047.0,199.6993,199.8679,199.5903,199.8084,6047.0
2024-10-23 13:00:00,201.54,201.54,201.08,201.19,2814.0,199.7985,199.7985,199.3425,199.4515,2814.0
2024-10-23 13:05:00,201.1,201.21,200.96,201.06,7523.0,199.3623,199.4713,199.2235,199.3226,7523.0
2024-10-23 13:10:00,200.96,200.96,200.36,200.36,3203.0,199.2235,199.2235,198.6287,198.6287,3203.0
2024-10-23 13:15:00,200.34,200.4,200.21,200.31,7261.0,198.6089,198.6683,198.48,198.5791,7261.0
2024-10-23 13:20:00,200.27,200.44,200.25,200.31,3401.0,198.5395,198.708,198.5196,198.5791,3401.0
2024-10-23 13:25:00,200.31,200.63,200.31,200.63,1773.0,198.5791,198.8963,198.5791,198.8963,1773.0
2024-10-23 13:30:00,200.61,200.81,200.28,200.28,9961.0,198.8765,199.0748,198.5494,198.5494,9961.0
2024-10-23 13:35:00,200.22,200.32,200.02,200.02,4350.0,198.4899,198.589,198.2916,198.2916,4350.0
2024-10-23 13:40:00,200.24,200.3,200.14,200.21,4282.0,198.5097,198.5692,198.4106,198.48,4282.0
2024-10-23 13:45:00,200.18,200.59,200.03,200.46,15713.0,198.4502,198.8567,198.3015,198.7278,15713.0
2024-10-23 13:50:00,200.46,200.46,200.23,200.24,2317.0,198.7278,198.7278,198.4998,198.5097,2317.0
2024-10-23 13:55:00,200.32,200.4,200.1,200.11,4986.0,198.589,198.6683,198.3709,198.3808,4986.0
2024-10-23 14:00:00,200.07,200.07,199.84,199.85,4234.0,198.3412,198.3412,198.1132,198.1231,4234.0
2024-10-23 14:05:00,199.84,199.9,199.67,199.85,5902.0,198.1132,198.1727,197.9446,198.1231,5902.0
2024-10-23 14:10:00,199.96,199.96,199.71,199.74,1608.0,198.2321,198.2321,197.9843,198.014,1608.0
2024-10-23 14:15:00,199.87,200.02,199.72,199.96,14013.0,198.1429,198.2916,197.9942,198.2321,14013.0
2024-10-23 14:20:00,200.02,200.25,199.89,200.07,5491.0,198.2916,198.5196,198.1627,198.3412,5491.0
2024-10-23 14:25:00,200.07,200.22,200.01,200.22,2900.0,198.3412,198.4899,198.2817,198.4899,2900.0
2024-10-23 14:30:00,200.05,200.75,199.96,200.75,15819.0,198.3214,199.0153,198.2321,199.0153,15819.0
2024-10-23 14:35:00,200.64,200.76,200.45,200.58,13467.0,198.9063,199.0252,198.7179,198.8468,13467.0
2024-10-23 14:40:00,200.56,200.58,200.43,200.44,2562.0,198.8269,198.8468,198.6981,198.708,2562.0
2024-10-23 14:45:00,200.53,200.66,200.49,200.66,1821.0,198.7972,198.9261,198.7576,198.9261,1821.0
2024-10-23 14:50:00,200.67,200.67,200.48,200.48,901.0,198.936,198.936,198.7476,198.7476,901.0
2024-10-23 14:55:00,200.59,200.79,200.48,200.75,4052.0,198.8567,199.055,198.7476,199.0153,4052.0
2024-10-23 15:00:00,200.72,200.87,200.61,200.69,4543.0,198.9856,199.1343,198.8765,198.9558,4543.0
2024-10-23 15:05:00,200.67,200.96,200.67,200.84,9550.0,198.936,199.2235,198.936,199.1045,9550.0
2024-10-23 15:10:00,200.79,200.8,200.56,200.7,5465.0,199.055,199.0649,198.8269,198.9657,5465.0
2024-10-23 15:15:00,200.67,200.67,200.56,200.56,1550.0,198.936,198.936,198.8269,198.8269,1550.0
2024-10-23 15:20:00,200.57,200.61,200.42,200.42,4782.0,198.8369,198.8765,198.6882,198.6882,4782.0
2024-10-23 15:25:00,200.42,200.7,200.37,200.58,3384.0,198.6882,198.9657,198.6386,198.8468,3384.0
2024-10-23 15:30:00,200.59,200.64,200.32,200.55,2645.0,198.8567,198.9063,198.589,198.817,2645.0
2024-10-23 15:35:00,200.56,200.72,200.44,200.56,3559.0,198.8269,198.9856,198.708,198.8269,3559.0
2024-10-23 15:40:00,200.76,200.95,200.65,200.95,6582.0,199.0252,199.2136,198.9162,199.2136,6582.0
2024-10-23 15:45:00,200.81,200.95,200.57,200.57,5790.0,199.0748,199.2136,198.8369,198.8369,5790.0
2024-10-23 15:50:00,200.72,200.97,200.61,200.94,10185.0,198.9856,199.2334,198.8765,199.2037,10185.0
2024-10-23 15:55:00,200.88,201.21,200.78,201.14,61108.0,199.1442,199.4713,199.045,199.4019,61108.0
2024-10-24 09:30:00,202.32,202.95,200.42,200.93,43664.0,200.5717,201.1963,198.6882,199.1938,43664.0
2024-10-24 09:35:00,200.84,201.57,200.65,201.43,6834.0,199.1045,199.8282,198.9162,199.6894,6834.0
2024-10-24 09:40:00,201.46,201.52,201.2,201.3,8571.0,199.7192,199.7787,199.4614,199.5606,8571.0
2024-10-24 09:45:00,201.12,202.01,200.36,201.95,13040.0,199.3821,200.2644,198.6287,200.2049,13040.0
2024-10-24 09:50:00,201.78,202.11,201.77,202.05,3673.0,200.0364,200.3636,200.0265,200.3041,3673.0
2024-10-24 09:55:00,202.05,202.43,201.74,201.81,7721.0,200.3041,200.6808,199.9968,200.0661,7721.0
2024-10-24 10:00:00,201.98,202.97,201.66,202.42,18394.0,200.2347,201.2161,199.9174,200.6709,18394.0
2024-10-24 10:05:00,202.53,202.69,202.31,202.62,4896.0,200.7799,200.9385,200.5618,200.8691,4896.0
2024-10-24 10:10:00,202.65,202.68,202.18,202.25,10079.0,200.8989,200.9286,200.433,200.5023,10079.0
2024-10-24 10:15:00,202.19,203.28,202.19,203.17,7953.0,200.4429,201.5234,200.4429,201.4144,7953.0
2024-10-24 10:20:00,203.21,203.87,203.21,203.84,17181.0,201.4541,202.1083,201.4541,202.0786,17181.0
2024-10-24 10:25:00,203.95,204.22,203.66,203.7,27036.0,202.1877,202.4553,201.9002,201.9398,27036.0
2024-10-24 10:30:00,203.77,204.03,203.72,203.79,9956.0,202.0092,202.267,201.9596,202.029,9956.0
2024-10-24 10:35:00,203.84,204.0,203.45,203.45,11257.0,202.0786,202.2372,201.692,201.692,11257.0
2024-10-24 10:40:00,203.48,203.81,203.27,203.72,10135.0,201.7217,202.0489,201.5135,201.9596,10135.0
2024-10-24 10:45:00,203.77,203.98,203.45,203.89,9834.0,202.0092,202.2174,201.692,202.1282,9834.0
2024-10-24 10:50:00,203.89,203.92,203.49,203.64,11756.0,202.1282,202.1579,201.7316,201.8803,11756.0
2024-10-24 10:55:00,203.72,204.02,203.59,203.91,19203.0,201.9596,202.2571,201.8308,202.148,19203.0
2024-10-24 11:00:00,203.9,203.9,203.0,203.13,15927.0,202.1381,202.1381,201.2459,201.3747,15927.0
2024-10-24 11:05:00,203.0,203.05,202.41,202.46,4879.0,201.2459,201.2954,200.661,200.7105,4879.0
2024-10-24 11:10:00,202.53,202.77,202.42,202.64,4703.0,200.7799,201.0179,200.6709,200.889,4703.0
2024-10-24 11:15:00,202.69,202.86,202.5,202.5,3902.0,200.9385,201.1071,200.7502,200.7502,3902.0
2024-10-24 11:20:00,202.53,202.68,202.32,202.68,5460.0,200.7799,200.9286,200.5717,200.9286,5460.0
2024-10-24 11:25:00,202.65,202.75,202.61,202.62,2489.0,200.8989,200.998,200.8592,200.8691,2489.0
2024-10-24 11:30:00,202.61,202.81,202.51,202.81,3362.0,200.8592,201.0575,200.7601,201.0575,3362.0
2024-10-24 11:35:00,202.68,202.8,202.5,202.5,3400.0,200.9286,201.0476,200.7502,200.7502,3400.0
2024-10-24 11:40:00,202.48,202.59,201.94,201.97,10449.0,200.7304,200.8394,200.195,200.2248,10449.0
2024-10-24 11:45:00,202.1,202.31,201.71,201.75,7461.0,200.3536,200.5618,199.967,200.0067,7461.0
2024-10-24 11:50:00,201.75,201.78,201.5,201.58,3090.0,200.0067,200.0364,199.7588,199.8381,3090.0
2024-10-24 11:55:00,201.72,201.73,201.36,201.4,4108.0,199.9769,199.9868,199.62,199.6597,4108.0
2024-10-24 12:00:00,201.42,201.44,201.17,201.34,3000.0,199.6795,199.6993,199.4317,199.6002,3000.0
2024-10-24 12:05:00,201.39,201.43,201.25,201.27,2653.0,199.6498,199.6894,199.511,199.5308,2653.0
2024-10-24 12:10:00,201.27,201.27,200.98,201.06,3153.0,199.5308,199.5308,199.2433,199.3226,3153.0
2024-10-24 12:15:00,200.97,201.14,200.87,200.9,4555.0,199.2334,199.4019,199.1343,199.164,4555.0
2024-10-24 12:20:00,200.92,201.19,200.92,201.13,2718.0,199.1838,199.4515,199.1838,199.392,2718.0
2024-10-24 12:25:00,201.03,201.3,201.03,201.23,2615.0,199.2929,199.5606,199.2929,199.4912,2615.0
2024-10-24 12:30:00,201.48,201.61,201.41,201.49,2836.0,199.739,199.8679,199.6696,199.7489,2836.0
2024-10-24 12:35:00,201.52,201.64,201.3,201.64,2178.0,199.7787,199.8976,199.5606,199.8976,2178.0
2024-10-24 12:40:00,201.56,201.67,201.46,201.67,1082.0,199.8183,199.9274,199.7192,199.9274,1082.0
2024-10-24 12:45:00,201.67,202.0,201.67,202.0,1550.0,199.9274,200.2545,199.9274,200.2545,1550.0
2024-10-24 12:50:00,202.01,202.01,201.74,201.86,2616.0,200.2644,200.2644,199.9968,200.1157,2616.0
2024-10-24 12:55:00,201.84,202.0,201.84,201.99,3981.0,200.0959,200.2545,200.0959,200.2446,3981.0
2024-10-24 13:00:00,201.89,201.89,201.58,201.67,1886.0,200.1455,200.1455,199.8381,199.9274,1886.0
2024-10-24 13:05:00,201.46,201.62,201.38,201.5,1913.0,199.7192,199.8778,199.6399,199.7588,1913.0
2024-10-24 13:10:00,201.51,201.67,201.49,201.67,968.0,199.7687,199.9274,199.7489,199.9274,968.0
2024-10-24 13:15:00,201.64,201.67,201.29,201.67,1688.0,199.8976,199.9274,199.5506,199.9274,1688.0
2024-10-24 13:20:00,201.63,201.82,201.55,201.69,1948.0,199.8877,200.0761,199.8084,199.9472,1948.0
2024-10-24 13:25:00,201.68,201.86,201.68,201.83,2714.0,199.9373,200.1157,199.9373,200.086,2714.0
2024-10-24 13:30:00,201.92,202.0,201.68,201.72,9933.0,200.1752,200.2545,199.9373,199.9769,9933.0
2024-10-24 13:35:00,201.74,201.85,201.72,201.78,6896.0,199.9968,200.1058,199.9769,200.0364,6896.0
2024-10-24 13:40:00,201.77,201.93,201.75,201.88,6343.0,200.0265,200.1851,200.0067,200.1355,6343.0
2024-10-24 13:45:00,201.88,202.09,201.74,201.74,4641.0,200.1355,200.3437,199.9968,199.9968,4641.0
2024-10-24 13:50:00,201.6,201.79,201.6,201.68,1258.0,199.858,200.0463,199.858,199.9373,1258.0
2024-10-24 13:55:00,201.6,201.68,201.55,201.61,1735.0,199.858,199.9373,199.8084,199.8679,1735.0
2024-10-24 14:00:00,201.54,201.54,201.23,201.42,5459.0,199.7985,199.7985,199.4912,199.6795,5459.0
2024-10-24 14:05:00,201.43,201.63,201.39,201.55,4612.0,199.6894,199.8877,199.6498,199.8084,4612.0
2024-10-24 14:10:00,201.41,201.56,201.36,201.56,5664.0,199.6696,199.8183,199.62,199.8183,5664.0
2024-10-24 14:15:00,201.51,201.69,201.51,201.69,3472.0,199.7687,199.9472,199.7687,199.9472,3472.0
2024-10-24 14:20:00,201.63,201.84,201.6,201.74,9035.0,199.8877,200.0959,199.858,199.9968,9035.0
2024-10-24 14:25:00,201.71,202.02,201.59,202.02,14468.0,199.967,200.2743,199.848,200.2743,14468.0
2024-10-24 14:30:00,202.02,202.05,201.81,201.81,1995.0,200.2743,200.3041,200.0661,200.0661,1995.0
2024-10-24 14:35:00,201.81,202.05,201.81,201.81,2663.0,200.0661,200.3041,200.0661,200.0661,2663.0
2024-10-24 14:40:00,201.73,202.12,201.64,202.04,3651.0,199.9868,200.3735,199.8976,200.2942,3651.0
2024-10-24 14:45:00,202.11,202.16,201.98,202.16,1009.0,200.3636,200.4131,200.2347,200.4131,1009.0
2024-10-24 14:50:00,202.33,202.33,202.08,202.08,600.0,200.5817,200.5817,200.3338,200.3338,600.0
2024-10-24 14:55:00,202.07,202.2,202.07,202.09,1226.0,200.3239,200.4528,200.3239,200.3437,1226.0
2024-10-24 15:00:00,201.98,202.31,201.91,201.94,17997.0,200.2347,200.5618,200.1653,200.195,17997.0
2024-10-24 15:05:00,202.06,202.23,202.03,202.07,4040.0,200.314,200.4825,200.2842,200.3239,4040.0
2024-10-24 15:10:00,202.19,202.4,202.18,202.37,2413.0,200.4429,200.6511,200.433,200.6213,2413.0
2024-10-24 15:15:00,202.37,202.43,202.15,202.26,5606.0,200.6213,200.6808,200.4032,200.5123,5606.0
2024-10-24 15:20:00,202.34,202.43,202.28,202.34,4287.0,200.5916,200.6808,200.5321,200.5916,4287.0
2024-10-24 15:25:00,202.31,202.46,202.29,202.34,7100.0,200.5618,200.7105,200.542,200.5916,7100.0
2024-10-24 15:30:00,202.31,202.68,202.27,202.62,8931.0,200.5618,200.9286,200.5222,200.8691,8931.0
2024-10-24 15:35:00,202.68,202.88,202.56,202.64,10118.0,200.9286,201.1269,200.8097,200.889,10118.0
2024-10-24 15:40:00,202.62,202.71,202.38,202.7,8225.0,200.8691,200.9584,200.6312,200.9485,8225.0
2024-10-24 15:45:00,202.71,202.97,202.66,202.9,9781.0,200.9584,201.2161,200.9088,201.1467,9781.0
2024-10-24 15:50:00,202.93,203.16,202.92,203.08,19964.0,201.1765,201.4045,201.1666,201.3252,19964.0
2024-10-24 15:55:00,203.08,203.26,202.88,202.98,72194.0,201.3252,201.5036,201.1269,201.226,72194.0
2024-10-25 09:30:00,202.76,203.52,201.03,201.04,18254.0,201.0079,201.7614,199.2929,199.3028,18254.0
2024-10-25 09:35:00,202.09,202.69,201.41,201.92,5384.0,200.3437,200.9385,199.6696,200.1752,5384.0
2024-10-25 09:40:00,202.19,202.49,201.11,201.56,10348.0,200.4429,200.7403,199.3722,199.8183,10348.0
2024-10-25 09:45:00,201.56,202.17,201.29,201.87,8411.0,199.8183,200.423,199.5506,200.1256,8411.0
2024-10-25 09:50:00,201.83,201.83,201.0,201.02,16835.0,200.086,200.086,199.2631,199.283,16835.0
2024-10-25 09:55:00,201.23,201.47,201.16,201.47,5967.0,199.4912,199.7291,199.4218,199.7291,5967.0
2024-10-25 10:00:00,201.49,201.58,201.28,201.58,3893.0,199.7489,199.8381,199.5407,199.8381,3893.0
2024-10-25 10:05:00,201.54,202.5,201.54,202.0,9339.0,199.7985,200.7502,199.7985,200.2545,9339.0
2024-10-25 10:10:00,202.08,202.09,201.85,201.93,1350.0,200.3338,200.3437,200.1058,200.1851,1350.0
2024-10-25 10:15:00,202.06,202.27,201.87,202.11,2440.0,200.314,200.5222,200.1256,200.3636,2440.0
2024-10-25 10:20:00,202.1,203.0,202.01,202.9,8447.0,200.3536,201.2459,200.2644,201.1467,8447.0
2024-10-25 10:25:00,202.81,202.97,202.55,202.69,6546.0,201.0575,201.2161,200.7998,200.9385,6546.0
2024-10-25 10:30:00,202.69,202.81,202.12,202.12,10381.0,200.9385,201.0575,200.3735,200.3735,10381.0
2024-10-25 10:35:00,202.38,202.49,201.93,201.95,4312.0,200.6312,200.7403,200.1851,200.2049,4312.0
2024-10-25 10:40:00,201.8,202.18,201.68,201.68,4200.0,200.0562,200.433,199.9373,199.9373,4200.0
2024-10-25 10:45:00,201.79,201.79,201.46,201.73,10591.0,200.0463,200.0463,199.7192,199.9868,10591.0
2024-10-25 10:50:00,201.8,202.06,201.7,202.03,2536.0,200.0562,200.314,199.9571,200.2842,2536.0
2024-10-25 10:55:00,201.97,202.17,201.91,201.92,2266.0,200.2248,200.423,200.1653,200.1752,2266.0
2024-10-25 11:00:00,202.08,202.21,201.75,201.75,4483.0,200.3338,200.4627,200.0067,200.0067,4483.0
2024-10-25 11:05:00,201.85,201.85,201.41,201.53,2559.0,200.1058,200.1058,199.6696,199.7886,2559.0
2024-10-25 11:10:00,201.53,201.58,201.32,201.42,2000.0,199.7886,199.8381,199.5804,199.6795,2000.0
2024-10-25 11:15:00,201.44,201.61,201.3,201.49,5074.0,199.6993,199.8679,199.5606,199.7489,5074.0
2024-10-25 11:20:00,201.45,201.49,201.09,201.09,3373.0,199.7093,199.7489,199.3524,199.3524,3373.0
2024-10-25 11:25:00,201.22,201.36,200.92,200.99,7182.0,199.4812,199.62,199.1838,199.2532,7182.0
2024-10-25 11:30:00,200.97,201.28,200.97,200.97,3901.0,199.2334,199.5407,199.2334,199.2334,3901.0
2024-10-25 11:35:00,201.06,201.14,200.86,200.99,12325.0,199.3226,199.4019,199.1244,199.2532,12325.0
2024-10-25 11:40:00,201.0,201.19,200.99,201.05,5098.0,199.2631,199.4515,199.2532,199.3127,5098.0
2024-10-25 11:45:00,201.09,201.53,201.09,201.49,1798.0,199.3524,199.7886,199.3524,199.7489,1798.0
2024-10-25 11:50:00,201.37,201.39,201.27,201.28,545.0,199.63,199.6498,199.5308,199.5407,545.0
2024-10-25 11:55:00,201.38,201.43,201.32,201.36,1882.0,199.6399,199.6894,199.5804,199.62,1882.0
2024-10-25 12:00:00,201.3,201.33,201.1,201.33,5390.0,199.5606,199.5903,199.3623,199.5903,5390.0
2024-10-25 12:05:00,201.23,201.31,201.2,201.31,800.0,199.4912,199.5705,199.4614,199.5705,800.0
2024-10-25 12:10:00,201.31,201.54,201.31,201.42,1843.0,199.5705,199.7985,199.5705,199.6795,1843.0
2024-10-25 12:15:00,201.4,201.56,201.4,201.43,3220.0,199.6597,199.8183,199.6597,199.6894,3220.0
2024-10-25 12:20:00,201.37,201.71,201.28,201.6,4854.0,199.63,199.967,199.5407,199.858,4854.0
2024-10-25 12:25:00,201.69,201.7,201.6,201.6,2274.0,199.9472,199.9571,199.858,199.858,2274.0
2024-10-25 12:30:00,201.64,201.65,201.27,201.31,1143.0,199.8976,199.9075,199.5308,199.5705,1143.0
2024-10-25 12:35:00,201.33,201.33,201.25,201.31,1400.0,199.5903,199.5903,199.511,199.5705,1400.0
2024-10-25 12:40:00,201.23,201.45,201.23,201.45,2073.0,199.4912,199.7093,199.4912,199.7093,2073.0
2024-10-25 12:45:00,201.41,201.44,201.29,201.37,1535.0,199.6696,199.6993,199.5506,199.63,1535.0
2024-10-25 12:50:00,201.4,201.44,201.36,201.36,2052.0,199.6597,199.6993,199.62,199.62,2052.0
2024-10-25 12:55:00,201.34,201.35,201.22,201.33,946.0,199.6002,199.6101,199.4812,199.5903,946.0
2024-10-25 13:00:00,201.27,201.27,201.1,201.11,1298.0,199.5308,199.5308,199.3623,199.3722,1298.0
2024-10-25 13:05:00,201.17,201.28,201.03,201.11,2933.0,199.4317,199.5407,199.2929,199.3722,2933.0
2024-10-25 13:10:00,201.08,201.17,200.72,200.72,6003.0,199.3425,199.4317,198.9856,198.9856,6003.0
2024-10-25 13:15:00,200.72,200.8,200.44,200.44,4863.0,198.9856,199.0649,198.708,198.708,4863.0
2024-10-25 13:20:00,200.39,200.66,200.1,200.42,8005.0,198.6584,198.9261,198.3709,198.6882,8005.0
2024-10-25 13:25:00,200.42,200.59,200.41,200.48,2154.0,198.6882,198.8567,198.6782,198.7476,2154.0
2024-10-25 13:30:00,200.48,200.78,200.48,200.78,3831.0,198.7476,199.045,198.7476,199.045,3831.0
2024-10-25 13:35:00,200.5,200.69,200.45,200.55,10526.0,198.7675,198.9558,198.7179,198.817,10526.0
2024-10-25 13:40:00,200.59,200.59,200.08,200.13,2155.0,198.8567,198.8567,198.3511,198.4007,2155.0
2024-10-25 13:45:00,200.1,200.74,200.1,200.74,6879.0,198.3709,199.0054,198.3709,199.0054,6879.0
2024-10-25 13:50:00,200.67,200.79,200.62,200.67,4101.0,198.936,199.055,198.8864,198.936,4101.0
2024-10-25 13:55:00,200.73,200.73,199.89,199.93,5801.0,198.9955,198.9955,198.1627,198.2024,5801.0
2024-10-25 14:00:00,199.86,200.07,199.42,199.97,9567.0,198.133,198.3412,197.6968,198.242,9567.0
2024-10-25 14:05:00,199.83,199.93,199.63,199.86,4999.0,198.1033,198.2024,197.905,198.133,4999.0
2024-10-25 14:10:00,199.72,199.9,199.5,199.86,6755.0,197.9942,198.1727,197.7761,198.133,6755.0
2024-10-25 14:15:00,199.83,200.08,199.82,200.0,5581.0,198.1033,198.3511,198.0933,198.2718,5581.0
2024-10-25 14:20:00,200.0,200.13,199.93,199.97,3996.0,198.2718,198.4007,198.2024,198.242,3996.0
2024-10-25 14:25:00,199.97,200.32,199.96,200.3,7926.0,198.242,198.589,198.2321,198.5692,7926.0
2024-10-25 14:30:00,200.22,200.52,200.18,200.51,8475.0,198.4899,198.7873,198.4502,198.7774,8475.0
2024-10-25 14:35:00,200.43,200.67,200.35,200.65,3263.0,198.6981,198.936,198.6188,198.9162,3263.0
2024-10-25 14:40:00,200.51,200.94,200.51,200.79,8160.0,198.7774,199.2037,198.7774,199.055,8160.0
2024-10-25 14:45:00,200.81,200.93,200.68,200.71,3543.0,199.0748,199.1938,198.9459,198.9757,3543.0
2024-10-25 14:50:00,200.7,200.73,200.56,200.62,2301.0,198.9657,198.9955,198.8269,198.8864,2301.0
2024-10-25 14:55:00,200.53,200.7,200.48,200.7,2450.0,198.7972,198.9657,198.7476,198.9657,2450.0
2024-10-25 15:00:00,200.69,200.88,200.62,200.72,3460.0,198.9558,199.1442,198.8864,198.9856,3460.0
2024-10-25 15:05:00,200.65,200.74,200.42,200.51,6595.0,198.9162,199.0054,198.6882,198.7774,6595.0
2024-10-25 15:10:00,200.49,200.53,200.07,200.19,3858.0,198.7576,198.7972,198.3412,198.4601,3858.0
2024-10-25 15:15:00,200.19,200.39,200.12,200.29,9057.0,198.4601,198.6584,198.3908,198.5593,9057.0
2024-10-25 15:20:00,200.27,200.42,200.24,200.41,2928.0,198.5395,198.6882,198.5097,198.6782,2928.0
2024-10-25 15:25:00,200.36,200.73,200.33,200.73,7468.0,198.6287,198.9955,198.5989,198.9955,7468.0
2024-10-25 15:30:00,200.74,200.74,200.57,200.57,2721.0,199.0054,199.0054,198.8369,198.8369,2721.0
2024-10-25 15:35:00,200.61,200.68,200.53,200.53,3829.0,198.8765,198.9459,198.7972,198.7972,3829.0
2024-10-25 15:40:00,200.51,200.6,200.39,200.58,6063.0,198.7774,198.8666,198.6584,198.8468,6063.0
2024-10-25 15:45:00,200.58,200.65,200.47,200.5,10086.0,198.8468,198.9162,198.7377,198.7675,10086.0
2024-10-25 15:50:00,200.5,200.61,200.3,200.49,22759.0,198.7675,198.8765,198.5692,198.7576,22759.0
2024-10-25 15:55:00,200.46,200.95,200.17,200.91,87340.0,198.7278,199.2136,198.4403,199.1739,87340.0
2024-10-28 09:30:00,206.0,207.7,203.05,203.49,116809.0,204.2199,205.9053,201.2954,201.7316,116809.0
2024-10-28 09:35:00,203.46,204.98,203.26,203.74,78349.0,201.7019,203.2088,201.5036,201.9795,78349.0
2024-10-28 09:40:00,203.74,204.19,202.7,203.09,21007.0,201.9795,202.4256,200.9485,201.3351,21007.0
2024-10-28 09:45:00,203.1,203.53,202.5,202.84,25110.0,201.345,201.7713,200.7502,201.0872,25110.0
2024-10-28 09:50:00,202.68,203.45,202.41,203.22,29977.0,200.9286,201.692,200.661,201.464,29977.0
2024-10-28 09:55:00,203.45,203.55,202.77,203.14,12951.0,201.692,201.7911,201.0179,201.3847,12951.0
2024-10-28 10:00:00,203.17,204.2,202.99,204.09,34579.0,201.4144,202.4355,201.236,202.3264,34579.0
2024-10-28 10:05:00,204.03,204.81,204.02,204.28,24337.0,202.267,203.0402,202.2571,202.5148,24337.0
2024-10-28 10:10:00,204.48,204.48,203.12,203.43,14634.0,202.7131,202.7131,201.3648,201.6722,14634.0
2024-10-28 10:15:00,203.42,203.69,202.53,202.77,36634.0,201.6622,201.9299,200.7799,201.0179,36634.0
2024-10-28 10:20:00,202.43,203.2,202.37,202.63,24078.0,200.6808,201.4441,200.6213,200.8791,24078.0
2024-10-28 10:25:00,202.82,202.91,201.82,202.27,21367.0,201.0674,201.1566,200.0761,200.5222,21367.0
2024-10-28 10:30:00,202.05,202.43,201.51,201.8,40961.0,200.3041,200.6808,199.7687,200.0562,40961.0
2024-10-28 10:35:00,201.8,201.94,201.5,201.55,16434.0,200.0562,200.195,199.7588,199.8084,16434.0
2024-10-28 10:40:00,201.76,202.52,201.48,202.32,14571.0,200.0166,200.77,199.739,200.5717,14571.0
2024-10-28 10:45:00,202.29,202.73,202.13,202.69,5644.0,200.542,200.9782,200.3834,200.9385,5644.0
2024-10-28 10:50:00,202.64,202.73,202.25,202.69,6436.0,200.889,200.9782,200.5023,200.9385,6436.0
2024-10-28 10:55:00,202.54,203.16,202.29,202.96,25173.0,200.7898,201.4045,200.542,201.2062,25173.0
2024-10-28 11:00:00,203.02,203.3,202.76,203.19,5392.0,201.2657,201.5433,201.0079,201.4342,5392.0
2024-10-28 11:05:00,203.31,203.57,203.06,203.5,5924.0,201.5532,201.8109,201.3053,201.7415,5924.0
2024-10-28 11:10:00,203.52,203.62,203.41,203.6,4642.0,201.7614,201.8605,201.6523,201.8407,4642.0
2024-10-28 11:15:00,203.6,203.6,203.29,203.43,4318.0,201.8407,201.8407,201.5334,201.6722,4318.0
2024-10-28 11:20:00,203.35,203.48,203.17,203.28,5332.0,201.5928,201.7217,201.4144,201.5234,5332.0
2024-10-28 11:25:00,203.36,203.64,203.27,203.55,9119.0,201.6028,201.8803,201.5135,201.7911,9119.0
2024-10-28 11:30:00,203.65,203.65,203.15,203.34,11226.0,201.8902,201.8902,201.3946,201.5829,11226.0
2024-10-28 11:35:00,203.34,203.48,203.15,203.22,7083.0,201.5829,201.7217,201.3946,201.464,7083.0
2024-10-28 11:40:00,203.13,203.32,202.5,203.19,18369.0,201.3747,201.5631,200.7502,201.4342,18369.0
2024-10-28 11:45:00,203.27,203.41,203.01,203.18,6044.0,201.5135,201.6523,201.2558,201.4243,6044.0
2024-10-28 11:50:00,203.3,203.35,202.64,202.68,12435.0,201.5433,201.5928,200.889,200.9286,12435.0
2024-10-28 11:55:00,202.67,203.0,202.63,202.8,6057.0,200.9187,201.2459,200.8791,201.0476,6057.0
2024-10-28 12:00:00,202.91,203.09,202.48,203.02,9272.0,201.1566,201.3351,200.7304,201.2657,9272.0
2024-10-28 12:05:00,203.13,203.23,202.74,203.14,7320.0,201.3747,201.4739,200.9881,201.3847,7320.0
2024-10-28 12:10:00,203.15,203.55,203.07,203.47,17903.0,201.3946,201.7911,201.3153,201.7118,17903.0
2024-10-28 12:15:00,203.5,203.74,203.14,203.41,13925.0,201.7415,201.9795,201.3847,201.6523,13925.0
2024-10-28 12:20:00,203.25,203.43,202.92,203.0,7090.0,201.4937,201.6722,201.1666,201.2459,7090.0
2024-10-28 12:25:00,203.06,203.06,202.92,202.99,4782.0,201.3053,201.3053,201.1666,201.236,4782.0
2024-10-28 12:30:00,202.9,203.17,202.78,202.78,9372.0,201.1467,201.4144,201.0278,201.0278,9372.0
2024-10-28 12:35:00,202.77,203.07,202.64,202.83,14550.0,201.0179,201.3153,200.889,201.0773,14550.0
2024-10-28 12:40:00,202.71,203.27,202.71,203.23,9081.0,200.9584,201.5135,200.9584,201.4739,9081.0
2024-10-28 12:45:00,203.15,203.2,202.3,202.44,17813.0,201.3946,201.4441,200.5519,200.6907,17813.0
2024-10-28 12:50:00,202.45,202.86,202.45,202.55,7077.0,200.7006,201.1071,200.7006,200.7998,7077.0
2024-10-28 12:55:00,202.55,202.84,202.47,202.58,6165.0,200.7998,201.0872,200.7204,200.8295,6165.0
2024-10-28 13:00:00,202.71,202.87,202.57,202.57,8423.0,200.9584,201.117,200.8196,200.8196,8423.0
2024-10-28 13:05:00,202.67,202.86,202.42,202.84,12269.0,200.9187,201.1071,200.6709,201.0872,12269.0
2024-10-28 13:10:00,202.84,202.92,202.68,202.71,8609.0,201.0872,201.1666,200.9286,200.9584,8609.0
2024-10-28 13:15:00,202.77,203.0,202.69,202.96,9020.0,201.0179,201.2459,200.9385,201.2062,9020.0
2024-10-28 13:20:00,203.02,203.28,203.02,203.15,11448.0,201.2657,201.5234,201.2657,201.3946,11448.0
2024-10-28 13:25:00,203.11,203.22,203.0,203.02,10495.0,201.3549,201.464,201.2459,201.2657,10495.0
2024-10-28 13:30:00,203.08,203.12,202.87,203.07,5260.0,201.3252,201.3648,201.117,201.3153,5260.0
2024-10-28 13:35:00,203.01,203.12,202.95,203.12,6153.0,201.2558,201.3648,201.1963,201.3648,6153.0
2024-10-28 13:40:00,203.06,203.23,202.96,203.04,6056.0,201.3053,201.4739,201.2062,201.2855,6056.0
2024-10-28 13:45:00,203.12,203.34,203.01,203.21,6450.0,201.3648,201.5829,201.2558,201.4541,6450.0
2024-10-28 13:50:00,203.26,203.39,203.03,203.35,6129.0,201.5036,201.6325,201.2756,201.5928,6129.0
2024-10-28 13:55:00,203.35,203.46,203.22,203.42,5197.0,201.5928,201.7019,201.464,201.6622,5197.0
2024-10-28 14:00:00,203.42,203.48,203.28,203.39,16774.0,201.6622,201.7217,201.5234,201.6325,16774.0
2024-10-28 14:05:00,203.38,203.89,203.29,203.7,8371.0,201.6226,202.1282,201.5334,201.9398,8371.0
2024-10-28 14:10:00,203.66,203.72,203.5,203.63,5006.0,201.9002,201.9596,201.7415,201.8704,5006.0
2024-10-28 14:15:00,203.55,203.55,203.21,203.3,6149.0,201.7911,201.7911,201.4541,201.5433,6149.0
2024-10-28 14:20:00,203.2,203.2,203.0,203.0,6558.0,201.4441,201.4441,201.2459,201.2459,6558.0
2024-10-28 14:25:00,203.0,203.35,202.97,203.32,4845.0,201.2459,201.5928,201.2161,201.5631,4845.0
2024-10-28 14:30:00,203.32,203.32,203.11,203.17,3751.0,201.5631,201.5631,201.3549,201.4144,3751.0
2024-10-28 14:35:00,203.18,203.34,203.11,203.3,8660.0,201.4243,201.5829,201.3549,201.5433,8660.0
2024-10-28 14:40:00,203.34,203.34,203.16,203.27,6463.0,201.5829,201.5829,201.4045,201.5135,6463.0
2024-10-28 14:45:00,203.24,203.27,203.03,203.27,11041.0,201.4838,201.5135,201.2756,201.5135,11041.0
2024-10-28 14:50:00,203.35,203.72,203.29,203.59,9621.0,201.5928,201.9596,201.5334,201.8308,9621.0
2024-10-28 14:55:00,203.57,203.58,203.05,203.05,10389.0,201.8109,201.8209,201.2954,201.2954,10389.0
2024-10-28 15:00:00,203.01,203.41,202.88,203.16,7682.0,201.2558,201.6523,201.1269,201.4045,7682.0
2024-10-28 15:05:00,203.12,203.38,203.05,203.12,4694.0,201.3648,201.6226,201.2954,201.3648,4694.0
2024-10-28 15:10:00,203.21,203.32,203.13,203.22,5506.0,201.4541,201.5631,201.3747,201.464,5506.0
2024-10-28 15:15:00,203.25,203.5,203.23,203.5,13080.0,201.4937,201.7415,201.4739,201.7415,13080.0
2024-10-28 15:20:00,203.49,203.92,203.39,203.91,21340.0,201.7316,202.1579,201.6325,202.148,21340.0
2024-10-28 15:25:00,203.92,204.41,203.91,204.28,44181.0,202.1579,202.6437,202.148,202.5148,44181.0
2024-10-28 15:30:00,204.28,204.35,204.04,204.17,13194.0,202.5148,202.5842,202.2769,202.4058,13194.0
2024-10-28 15:35:00,204.18,204.25,203.98,204.11,16053.0,202.4157,202.4851,202.2174,202.3463,16053.0
2024-10-28 15:40:00,204.05,204.28,203.98,204.0,31673.0,202.2868,202.5148,202.2174,202.2372,31673.0
2024-10-28 15:45:00,204.0,204.03,203.43,203.49,44653.0,202.2372,202.267,201.6722,201.7316,44653.0
2024-10-28 15:50:00,203.49,204.22,203.44,203.87,81435.0,201.7316,202.4553,201.6821,202.1083,81435.0
2024-10-28 15:55:00,203.87,204.04,203.39,203.58,172108.0,202.1083,202.2769,201.6325,201.8209,172108.0
2024-10-29 09:30:00,197.86,207.49,197.25,206.38,198570.0,196.1503,205.6971,195.5456,204.5967,198570.0
2024-10-29 09:35:00,206.58,207.65,203.99,205.84,77534.0,204.7949,205.8557,202.2273,204.0613,77534.0
2024-10-29 09:40:00,205.51,206.69,204.05,206.2,54710.0,203.7342,204.904,202.2868,204.4182,54710.0
2024-10-29 09:45:00,205.95,206.65,204.28,205.32,41936.0,204.1704,204.8643,202.5148,203.5458,41936.0
2024-10-29 09:50:00,205.6,207.53,205.3,206.9,46115.0,203.8234,205.7367,203.526,205.1122,46115.0
2024-10-29 09:55:00,206.62,207.77,205.76,205.76,42767.0,204.8346,205.9746,203.982,203.982,42767.0
2024-10-29 10:00:00,207.05,208.89,206.53,207.98,64022.0,205.2609,207.085,204.7454,206.1828,64022.0
2024-10-29 10:05:00,207.98,209.39,207.0,208.03,93162.0,206.1828,207.5806,205.2113,206.2324,93162.0
2024-10-29 10:10:00,207.92,208.71,207.34,207.56,35057.0,206.1234,206.9065,205.5484,205.7665,35057.0
2024-10-29 10:15:00,207.68,208.18,206.08,206.61,37779.0,205.8854,206.3811,204.2993,204.8247,37779.0
2024-10-29 10:20:00,206.4,206.7,205.27,206.59,43091.0,204.6165,204.9139,203.4963,204.8048,43091.0
2024-10-29 10:25:00,206.27,206.99,205.41,206.39,44674.0,204.4876,205.2014,203.635,204.6066,44674.0
2024-10-29 10:30:00,206.7,208.25,206.48,207.67,41848.0,204.9139,206.4505,204.6958,205.8755,41848.0
2024-10-29 10:35:00,207.67,209.27,207.33,208.48,60563.0,205.8755,207.4617,205.5385,206.6785,60563.0
2024-10-29 10:40:00,208.48,208.71,207.58,207.92,35818.0,206.6785,206.9065,205.7863,206.1234,35818.0
2024-10-29 10:45:00,207.75,208.73,207.55,208.73,21077.0,205.9548,206.9264,205.7565,206.9264,21077.0
2024-10-29 10:50:00,208.77,210.3,208.43,210.01,53473.0,206.966,208.4828,206.6289,208.1953,53473.0
2024-10-29 10:55:00,210.01,210.36,209.46,209.96,29215.0,208.1953,208.5423,207.65,208.1457,29215.0
2024-10-29 11:00:00,209.98,211.48,209.84,211.25,29449.0,208.1656,209.6526,208.0268,209.4246,29449.0
2024-10-29 11:05:00,211.03,212.39,210.99,211.83,29380.0,209.2065,210.5547,209.1668,209.9996,29380.0
2024-10-29 11:10:00,211.9,213.23,211.66,212.83,57468.0,210.069,211.3875,209.831,210.9909,57468.0
2024-10-29 11:15:00,212.83,214.12,212.7,213.81,69287.0,210.9909,212.2698,210.862,211.9625,69287.0
2024-10-29 11:20:00,213.83,213.83,212.55,212.76,37888.0,211.9823,211.9823,210.7133,210.9215,37888.0
2024-10-29 11:25:00,212.78,212.86,211.88,212.53,59178.0,210.9414,211.0207,210.0491,210.6935,59178.0
2024-10-29 11:30:00,212.4,213.11,211.88,212.08,32665.0,210.5646,211.2685,210.0491,210.2474,32665.0
2024-10-29 11:35:00,212.2,212.39,211.56,211.91,16376.0,210.3664,210.5547,209.7319,210.0789,16376.0
2024-10-29 11:40:00,211.97,213.15,211.92,213.0,26746.0,210.1384,211.3082,210.0888,211.1595,26746.0
2024-10-29 11:45:00,213.18,213.46,212.57,213.13,38228.0,211.3379,211.6155,210.7332,211.2883,38228.0
2024-10-29 11:50:00,212.99,213.36,212.68,213.18,26959.0,211.1495,211.5163,210.8422,211.3379,26959.0
2024-10-29 11:55:00,213.26,213.88,213.01,213.64,25280.0,211.4172,212.0319,211.1694,211.7939,25280.0
2024-10-29 12:00:00,213.48,213.58,212.64,212.82,35089.0,211.6353,211.7344,210.8026,210.981,35089.0
2024-10-29 12:05:00,213.0,213.19,212.68,212.81,27565.0,211.1595,211.3478,210.8422,210.9711,27565.0
2024-10-29 12:10:00,212.81,213.08,212.04,212.59,19345.0,210.9711,211.2388,210.2078,210.753,19345.0
2024-10-29 12:15:00,212.4,212.71,211.69,212.0,20535.0,210.5646,210.872,209.8608,210.1681,20535.0
2024-10-29 12:20:00,212.0,212.29,211.76,212.15,26653.0,210.1681,210.4556,209.9302,210.3168,26653.0
2024-10-29 12:25:00,212.19,212.61,212.02,212.46,47685.0,210.3565,210.7728,210.1879,210.6241,47685.0
2024-10-29 12:30:00,212.39,212.54,212.25,212.35,20097.0,210.5547,210.7034,210.4159,210.5151,20097.0
2024-10-29 12:35:00,212.34,212.35,211.23,211.55,23971.0,210.5052,210.5151,209.4047,209.722,23971.0
2024-10-29 12:40:00,211.44,211.51,210.25,210.41,29301.0,209.6129,209.6823,208.4332,208.5918,29301.0
2024-10-29 12:45:00,210.33,210.89,209.98,210.64,37807.0,208.5125,209.0677,208.1656,208.8198,37807.0
2024-10-29 12:50:00,210.74,210.85,210.07,210.2,15617.0,208.919,209.028,208.2548,208.3837,15617.0
2024-10-29 12:55:00,210.28,210.34,209.59,209.8,29763.0,208.463,208.5224,207.7789,207.9871,29763.0
2024-10-29 13:00:00,209.81,210.21,209.58,209.82,29561.0,207.997,208.3936,207.769,208.0069,29561.0
2024-10-29 13:05:00,209.96,210.17,209.75,209.93,18458.0,208.1457,208.3539,207.9375,208.116,18458.0
2024-10-29 13:10:00,209.92,209.94,209.48,209.83,19824.0,208.1061,208.1259,207.6699,208.0168,19824.0
2024-10-29 13:15:00,209.94,210.57,209.74,209.85,22385.0,208.1259,208.7505,207.9276,208.0367,22385.0
2024-10-29 13:20:00,209.64,209.95,209.32,209.63,15431.0,207.8285,208.1358,207.5113,207.8186,15431.0
2024-10-29 13:25:00,209.63,211.42,209.55,211.41,33264.0,207.8186,209.5931,207.7393,209.5832,33264.0
2024-10-29 13:30:00,211.48,211.67,211.08,211.17,15482.0,209.6526,209.8409,209.256,209.3453,15482.0
2024-10-29 13:35:00,211.2,211.55,211.18,211.52,6496.0,209.375,209.722,209.3552,209.6922,6496.0
2024-10-29 13:40:00,211.42,211.84,211.26,211.28,16961.0,209.5931,210.0095,209.4345,209.4543,16961.0
2024-10-29 13:45:00,211.28,211.47,210.08,210.34,34225.0,209.4543,209.6427,208.2647,208.5224,34225.0
2024-10-29 13:50:00,210.21,210.3,209.4,210.15,37951.0,208.3936,208.4828,207.5906,208.3341,37951.0
2024-10-29 13:55:00,210.1,210.46,209.81,210.45,7691.0,208.2845,208.6414,207.997,208.6315,7691.0
2024-10-29 14:00:00,210.51,210.8,210.22,210.65,17646.0,208.691,208.9785,208.4035,208.8298,17646.0
2024-10-29 14:05:00,210.82,211.11,210.76,211.01,12855.0,208.9983,209.2858,208.9388,209.1867,12855.0
2024-10-29 14:10:00,211.02,211.11,210.58,210.81,8961.0,209.1966,209.2858,208.7604,208.9884,8961.0
2024-10-29 14:15:00,210.61,210.85,210.26,210.57,17904.0,208.7901,209.028,208.4431,208.7505,17904.0
2024-10-29 14:20:00,210.57,210.57,209.75,209.91,8945.0,208.7505,208.7505,207.9375,208.0962,8945.0
2024-10-29 14:25:00,209.91,210.83,209.91,210.83,28274.0,208.0962,209.0082,208.0962,209.0082,28274.0
2024-10-29 14:30:00,210.58,211.08,210.36,210.57,19139.0,208.7604,209.256,208.5423,208.7505,19139.0
2024-10-29 14:35:00,210.53,210.75,210.31,210.31,15492.0,208.7108,208.9289,208.4927,208.4927,15492.0
2024-10-29 14:40:00,210.4,210.74,210.14,210.31,15563.0,208.5819,208.919,208.3242,208.4927,15563.0
2024-10-29 14:45:00,210.31,210.49,209.82,209.83,13859.0,208.4927,208.6711,208.0069,208.0168,13859.0
2024-10-29 14:50:00,209.83,210.54,209.77,210.53,19211.0,208.0168,208.7207,207.9574,208.7108,19211.0
2024-10-29 14:55:00,210.32,210.88,210.32,210.73,47739.0,208.5026,209.0578,208.5026,208.9091,47739.0
2024-10-29 15:00:00,210.73,210.86,210.64,210.8,20905.0,208.9091,209.0379,208.8198,208.9785,20905.0
2024-10-29 15:05:00,210.81,210.81,209.62,209.62,18904.0,208.9884,208.9884,207.8087,207.8087,18904.0
2024-10-29 15:10:00,209.61,209.86,209.28,209.73,39622.0,207.7987,208.0466,207.4716,207.9177,39622.0
2024-10-29 15:15:00,209.73,209.73,209.46,209.63,10215.0,207.9177,207.9177,207.65,207.8186,10215.0
2024-10-29 15:20:00,209.61,209.75,209.46,209.73,21645.0,207.7987,207.9375,207.65,207.9177,21645.0
2024-10-29 15:25:00,209.75,210.32,209.6,210.22,37605.0,207.9375,208.5026,207.7888,208.4035,37605.0
2024-10-29 15:30:00,210.19,210.24,209.72,209.86,10576.0,208.3737,208.4233,207.9078,208.0466,10576.0
2024-10-29 15:35:00,209.78,210.5,209.62,210.31,19404.0,207.9673,208.6811,207.8087,208.4927,19404.0
2024-10-29 15:40:00,210.25,210.33,209.9,210.13,16960.0,208.4332,208.5125,208.0862,208.3143,16960.0
2024-10-29 15:45:00,210.07,210.19,209.6,209.6,31912.0,208.2548,208.3737,207.7888,207.7888,31912.0
2024-10-29 15:50:00,209.5,209.57,209.07,209.18,36681.0,207.6897,207.7591,207.2634,207.3725,36681.0
2024-10-29 15:55:00,209.19,210.43,209.06,209.97,139938.0,207.3824,208.6117,207.2535,208.1556,139938.0
2024-10-30 09:30:00,208.0,209.5,207.39,207.91,60177.0,206.2027,207.6897,205.5979,206.1134,60177.0
2024-10-30 09:35:00,207.8,208.88,207.09,207.56,24226.0,206.0044,207.0751,205.3005,205.7665,24226.0
2024-10-30 09:40:00,207.62,208.62,207.42,208.42,33727.0,205.8259,206.8173,205.6277,206.619,33727.0
2024-10-30 09:45:00,208.42,209.05,207.8,208.52,22661.0,206.619,207.2436,206.0044,206.7182,22661.0
2024-10-30 09:50:00,208.47,209.74,208.47,209.34,15524.0,206.6686,207.9276,206.6686,207.5311,15524.0
2024-10-30 09:55:00,209.45,209.46,208.64,208.75,19045.0,207.6401,207.65,206.8371,206.9462,19045.0
2024-10-30 10:00:00,209.06,209.12,208.34,209.12,24101.0,207.2535,207.313,206.5397,207.313,24101.0
2024-10-30 10:05:00,208.85,209.0,208.02,208.47,15083.0,207.0453,207.194,206.2225,206.6686,15083.0
2024-10-30 10:10:00,208.5,208.78,208.28,208.52,8733.0,206.6983,206.9759,206.4802,206.7182,8733.0
2024-10-30 10:15:00,208.44,208.61,207.75,208.08,33227.0,206.6389,206.8074,205.9548,206.282,33227.0
2024-10-30 10:20:00,208.09,208.09,207.2,207.44,45039.0,206.2919,206.2919,205.4096,205.6475,45039.0
2024-10-30 10:25:00,207.44,207.8,207.19,207.8,13799.0,205.6475,206.0044,205.3997,206.0044,13799.0
2024-10-30 10:30:00,207.76,207.82,207.07,207.33,15513.0,205.9647,206.0242,205.2807,205.5385,15513.0
2024-10-30 10:35:00,207.33,207.55,207.12,207.35,17681.0,205.5385,205.7565,205.3303,205.5583,17681.0
2024-10-30 10:40:00,207.23,207.68,207.22,207.38,7938.0,205.4393,205.8854,205.4294,205.588,7938.0
2024-10-30 10:45:00,207.37,207.97,207.3,207.84,18099.0,205.5781,206.1729,205.5087,206.044,18099.0
2024-10-30 10:50:00,207.86,208.39,207.68,208.24,16389.0,206.0639,206.5893,205.8854,206.4406,16389.0
2024-10-30 10:55:00,208.24,208.75,208.19,208.7,34054.0,206.4406,206.9462,206.391,206.8966,34054.0
2024-10-30 11:00:00,208.69,208.75,207.94,208.09,30114.0,206.8867,206.9462,206.1432,206.2919,30114.0
2024-10-30 11:05:00,208.19,208.55,207.84,208.48,27161.0,206.391,206.7479,206.044,206.6785,27161.0
2024-10-30 11:10:00,208.48,208.52,208.23,208.23,12898.0,206.6785,206.7182,206.4307,206.4307,12898.0
2024-10-30 11:15:00,208.39,208.62,207.8,207.8,23047.0,206.5893,206.8173,206.0044,206.0044,23047.0
2024-10-30 11:20:00,207.97,208.44,207.87,208.36,8804.0,206.1729,206.6389,206.0738,206.5595,8804.0
2024-10-30 11:25:00,208.38,208.87,208.37,208.78,11065.0,206.5794,207.0651,206.5695,206.9759,11065.0
2024-10-30 11:30:00,208.78,208.87,208.55,208.72,21678.0,206.9759,207.0651,206.7479,206.9164,21678.0
2024-10-30 11:35:00,208.64,209.07,208.55,209.03,11774.0,206.8371,207.2634,206.7479,207.2238,11774.0
2024-10-30 11:40:00,208.99,209.16,208.81,209.14,23227.0,207.1841,207.3526,207.0057,207.3328,23227.0
2024-10-30 11:45:00,209.06,209.29,209.04,209.06,23747.0,207.2535,207.4815,207.2337,207.2535,23747.0
2024-10-30 11:50:00,209.06,209.97,209.06,209.75,26338.0,207.2535,208.1556,207.2535,207.9375,26338.0
2024-10-30 11:55:00,209.73,209.77,209.4,209.53,11256.0,207.9177,207.9574,207.5906,207.7194,11256.0
2024-10-30 12:00:00,209.4,209.69,209.2,209.49,13304.0,207.5906,207.8781,207.3923,207.6798,13304.0
2024-10-30 12:05:00,209.49,209.64,209.35,209.53,14677.0,207.6798,207.8285,207.541,207.7194,14677.0
2024-10-30 12:10:00,209.59,209.88,209.59,209.74,14138.0,207.7789,208.0664,207.7789,207.9276,14138.0
2024-10-30 12:15:00,209.74,210.32,209.73,210.2,18116.0,207.9276,208.5026,207.9177,208.3837,18116.0
2024-10-30 12:20:00,210.2,210.5,210.15,210.36,10178.0,208.3837,208.6811,208.3341,208.5423,10178.0
2024-10-30 12:25:00,210.36,210.73,210.26,210.45,14818.0,208.5423,208.9091,208.4431,208.6315,14818.0
2024-10-30 12:30:00,210.46,210.71,210.37,210.63,10093.0,208.6414,208.8892,208.5522,208.8099,10093.0
2024-10-30 12:35:00,210.63,210.63,210.34,210.49,22196.0,208.8099,208.8099,208.5224,208.6711,22196.0
2024-10-30 12:40:00,210.49,210.49,210.0,210.19,13073.0,208.6711,208.6711,208.1854,208.3737,13073.0
2024-10-30 12:45:00,210.19,210.19,209.98,210.09,11555.0,208.3737,208.3737,208.1656,208.2746,11555.0
2024-10-30 12:50:00,210.09,210.21,210.02,210.11,10909.0,208.2746,208.3936,208.2052,208.2944,10909.0
2024-10-30 12:55:00,210.11,210.41,209.76,209.8,18905.0,208.2944,208.5918,207.9475,207.9871,18905.0
2024-10-30 13:00:00,209.75,209.8,209.55,209.65,12505.0,207.9375,207.9871,207.7393,207.8384,12505.0
2024-10-30 13:05:00,209.65,209.98,209.64,209.84,275084.0,207.8384,208.1656,207.8285,208.0268,275084.0
2024-10-30 13:10:00,209.84,210.11,209.77,210.01,18814.0,208.0268,208.2944,207.9574,208.1953,18814.0
2024-10-30 13:15:00,210.01,210.86,210.0,210.77,20713.0,208.1953,209.0379,208.1854,208.9487,20713.0
2024-10-30 13:20:00,210.89,211.34,210.83,211.28,20255.0,209.0677,209.5138,209.0082,209.4543,20255.0
2024-10-30 13:25:00,211.34,211.44,210.59,210.71,20631.0,209.5138,209.6129,208.7703,208.8892,20631.0
2024-10-30 13:30:00,210.68,210.77,209.8,209.94,12869.0,208.8595,208.9487,207.9871,208.1259,12869.0
2024-10-30 13:35:00,209.87,210.15,209.76,210.03,6111.0,208.0565,208.3341,207.9475,208.2151,6111.0
2024-10-30 13:40:00,209.93,210.33,209.88,210.28,8855.0,208.116,208.5125,208.0664,208.463,8855.0
2024-10-30 13:45:00,210.24,210.24,209.93,209.98,9546.0,208.4233,208.4233,208.116,208.1656,9546.0
2024-10-30 13:50:00,210.05,210.28,209.84,210.28,14841.0,208.2349,208.463,208.0268,208.463,14841.0
2024-10-30 13:55:00,210.28,210.54,210.16,210.16,10005.0,208.463,208.7207,208.344,208.344,10005.0
2024-10-30 14:00:00,210.19,210.41,210.12,210.29,3333.0,208.3737,208.5918,208.3043,208.4729,3333.0
2024-10-30 14:05:00,210.26,210.68,210.26,210.61,10349.0,208.4431,208.8595,208.4431,208.7901,10349.0
2024-10-30 14:10:00,210.61,210.72,210.49,210.49,15560.0,208.7901,208.8992,208.6711,208.6711,15560.0
2024-10-30 14:15:00,210.55,210.55,210.23,210.38,11387.0,208.7306,208.7306,208.4134,208.5621,11387.0
2024-10-30 14:20:00,210.39,210.61,210.27,210.35,11918.0,208.572,208.7901,208.453,208.5324,11918.0
2024-10-30 14:25:00,210.28,210.35,209.91,210.24,15819.0,208.463,208.5324,208.0962,208.4233,15819.0
2024-10-30 14:30:00,210.16,210.3,210.02,210.02,12568.0,208.344,208.4828,208.2052,208.2052,12568.0
2024-10-30 14:35:00,210.02,210.12,209.86,210.03,16662.0,208.2052,208.3043,208.0466,208.2151,16662.0
2024-10-30 14:40:00,210.03,210.41,210.02,210.41,14328.0,208.2151,208.5918,208.2052,208.5918,14328.0
2024-10-30 14:45:00,210.33,210.38,209.94,209.94,17393.0,208.5125,208.5621,208.1259,208.1259,17393.0
2024-10-30 14:50:00,209.96,210.12,209.83,210.06,11074.0,208.1457,208.3043,208.0168,208.2449,11074.0
2024-10-30 14:55:00,210.14,210.36,210.06,210.17,19602.0,208.3242,208.5423,208.2449,208.3539,19602.0
2024-10-30 15:00:00,210.19,210.35,209.87,210.07,30897.0,208.3737,208.5324,208.0565,208.2548,30897.0
2024-10-30 15:05:00,210.09,210.09,209.43,209.63,12142.0,208.2746,208.2746,207.6203,207.8186,12142.0
2024-10-30 15:10:00,209.57,209.88,209.55,209.56,22244.0,207.7591,208.0664,207.7393,207.7492,22244.0
2024-10-30 15:15:00,209.5,209.85,209.45,209.45,17223.0,207.6897,208.0367,207.6401,207.6401,17223.0
2024-10-30 15:20:00,209.39,209.56,209.2,209.51,15786.0,207.5806,207.7492,207.3923,207.6996,15786.0
2024-10-30 15:25:00,209.51,209.75,209.39,209.49,21746.0,207.6996,207.9375,207.5806,207.6798,21746.0
2024-10-30 15:30:00,209.48,209.56,209.06,209.14,13114.0,207.6699,207.7492,207.2535,207.3328,13114.0
2024-10-30 15:35:00,209.13,209.31,208.89,209.02,22827.0,207.3229,207.5013,207.085,207.2138,22827.0
2024-10-30 15:40:00,209.06,209.22,208.88,209.05,30924.0,207.2535,207.4121,207.0751,207.2436,30924.0
2024-10-30 15:45:00,209.07,209.24,209.0,209.18,30302.0,207.2634,207.4319,207.194,207.3725,30302.0
2024-10-30 15:50:00,209.11,209.55,208.93,208.93,56856.0,207.3031,207.7393,207.1246,207.1246,56856.0
2024-10-30 15:55:00,208.96,208.96,207.91,208.23,263967.0,207.1544,207.1544,206.1134,206.4307,263967.0
2024-10-31 09:30:00,209.0,211.24,209.0,210.61,55622.0,207.194,209.4147,207.194,208.7901,55622.0
2024-10-31 09:35:00,210.61,211.95,209.5,211.46,17770.0,208.7901,210.1185,207.6897,209.6328,17770.0
2024-10-31 09:40:00,211.46,212.91,211.01,211.76,29548.0,209.6328,211.0702,209.1867,209.9302,29548.0
2024-10-31 09:45:00,211.41,212.01,208.99,209.53,20430.0,209.5832,210.178,207.1841,207.7194,20430.0
2024-10-31 09:50:00,209.1,209.65,208.54,209.04,14685.0,207.2932,207.8384,206.738,207.2337,14685.0
2024-10-31 09:55:00,209.28,209.83,208.9,209.31,7348.0,207.4716,208.0168,207.0949,207.5013,7348.0
2024-10-31 10:00:00,209.17,209.29,208.15,208.58,32370.0,207.3626,207.4815,206.3514,206.7776,32370.0
2024-10-31 10:05:00,208.36,208.81,207.9,208.32,24365.0,206.5595,207.0057,206.1035,206.5199,24365.0
2024-10-31 10:10:00,208.16,208.56,207.79,208.09,25461.0,206.3613,206.7578,205.9945,206.2919,25461.0
2024-10-31 10:15:00,208.27,209.33,208.27,208.6,13647.0,206.4703,207.5212,206.4703,206.7975,13647.0
2024-10-31 10:20:00,208.6,208.86,208.2,208.57,5485.0,206.7975,207.0552,206.4009,206.7677,5485.0
2024-10-31 10:25:00,208.14,208.6,207.75,207.9,17664.0,206.3415,206.7975,205.9548,206.1035,17664.0
2024-10-31 10:30:00,207.95,209.5,207.77,208.65,41222.0,206.1531,207.6897,205.9746,206.847,41222.0
2024-10-31 10:35:00,208.84,209.34,208.71,209.09,5223.0,207.0354,207.5311,206.9065,207.2832,5223.0
2024-10-31 10:40:00,209.27,209.44,208.47,208.49,5077.0,207.4617,207.6302,206.6686,206.6884,5077.0
2024-10-31 10:45:00,208.49,208.72,208.32,208.66,4560.0,206.6884,206.9164,206.5199,206.857,4560.0
2024-10-31 10:50:00,208.65,208.72,207.82,208.0,15328.0,206.847,206.9164,206.0242,206.2027,15328.0
2024-10-31 10:55:00,208.0,208.01,207.57,207.66,23202.0,206.2027,206.2126,205.7764,205.8656,23202.0
2024-10-31 11:00:00,207.56,207.69,207.07,207.48,16351.0,205.7665,205.8953,205.2807,205.6872,16351.0
2024-10-31 11:05:00,207.48,208.2,207.35,208.02,21869.0,205.6872,206.4009,205.5583,206.2225,21869.0
2024-10-31 11:10:00,208.11,208.11,207.47,207.64,15551.0,206.3117,206.3117,205.6772,205.8458,15551.0
2024-10-31 11:15:00,207.55,208.2,207.47,208.09,11623.0,205.7565,206.4009,205.6772,206.2919,11623.0
2024-10-31 11:20:00,208.08,208.91,207.88,208.56,8576.0,206.282,207.1048,206.0837,206.7578,8576.0
2024-10-31 11:25:00,208.56,208.64,208.15,208.59,5070.0,206.7578,206.8371,206.3514,206.7876,5070.0
2024-10-31 11:30:00,208.65,209.0,208.64,208.99,4041.0,206.847,207.194,206.8371,207.1841,4041.0
2024-10-31 11:35:00,208.92,209.58,208.91,209.53,7424.0,207.1147,207.769,207.1048,207.7194,7424.0
2024-10-31 11:40:00,209.53,209.81,209.47,209.62,4577.0,207.7194,207.997,207.66,207.8087,4577.0
2024-10-31 11:45:00,209.63,209.77,209.17,209.31,6346.0,207.8186,207.9574,207.3626,207.5013,6346.0
2024-10-31 11:50:00,209.36,209.36,208.39,208.43,10762.0,207.5509,207.5509,206.5893,206.6289,10762.0
2024-10-31 11:55:00,208.65,208.87,208.64,208.87,2272.0,206.847,207.0651,206.8371,207.0651,2272.0
2024-10-31 12:00:00,208.81,209.03,208.77,208.91,1820.0,207.0057,207.2238,206.966,207.1048,1820.0
2024-10-31 12:05:00,208.96,209.21,208.81,209.04,2754.0,207.1544,207.4022,207.0057,207.2337,2754.0
2024-10-31 12:10:00,209.03,209.45,209.01,209.31,6782.0,207.2238,207.6401,207.2039,207.5013,6782.0
2024-10-31 12:15:00,209.25,209.25,208.99,209.04,7446.0,207.4419,207.4419,207.1841,207.2337,7446.0
2024-10-31 12:20:00,209.04,209.5,209.03,209.5,17706.0,207.2337,207.6897,207.2238,207.6897,17706.0
2024-10-31 12:25:00,209.47,209.47,209.19,209.25,1733.0,207.66,207.66,207.3824,207.4419,1733.0
2024-10-31 12:30:00,209.25,209.34,208.99,209.19,3888.0,207.4419,207.5311,207.1841,207.3824,3888.0
2024-10-31 12:35:00,209.08,209.08,208.72,208.79,2293.0,207.2733,207.2733,206.9164,206.9858,2293.0
2024-10-31 12:40:00,208.78,209.25,208.77,209.08,4039.0,206.9759,207.4419,206.966,207.2733,4039.0
2024-10-31 12:45:00,209.07,209.1,208.64,208.64,2721.0,207.2634,207.2932,206.8371,206.8371,2721.0
2024-10-31 12:50:00,208.58,208.58,208.2,208.34,1471.0,206.7776,206.7776,206.4009,206.5397,1471.0
2024-10-31 12:55:00,208.52,208.53,208.23,208.41,3161.0,206.7182,206.7281,206.4307,206.6091,3161.0
2024-10-31 13:00:00,208.55,208.67,208.43,208.52,2606.0,206.7479,206.8669,206.6289,206.7182,2606.0
2024-10-31 13:05:00,208.46,208.46,208.04,208.08,1968.0,206.6587,206.6587,206.2423,206.282,1968.0
2024-10-31 13:10:00,208.08,208.2,207.84,207.93,10799.0,206.282,206.4009,206.044,206.1333,10799.0
2024-10-31 13:15:00,207.93,208.22,207.8,208.0,3064.0,206.1333,206.4208,206.0044,206.2027,3064.0
2024-10-31 13:20:00,208.1,208.21,208.07,208.08,2400.0,206.3018,206.4108,206.2721,206.282,2400.0
2024-10-31 13:25:00,208.16,208.18,207.89,207.99,11727.0,206.3613,206.3811,206.0936,206.1927,11727.0
2024-10-31 13:30:00,207.98,208.12,207.58,207.98,17781.0,206.1828,206.3216,205.7863,206.1828,17781.0
2024-10-31 13:35:00,207.98,208.11,207.57,208.07,18092.0,206.1828,206.3117,205.7764,206.2721,18092.0
2024-10-31 13:40:00,208.08,208.19,207.95,208.19,7844.0,206.282,206.391,206.1531,206.391,7844.0
2024-10-31 13:45:00,208.13,208.13,207.7,208.05,7609.0,206.3315,206.3315,205.9053,206.2522,7609.0
2024-10-31 13:50:00,208.12,208.26,207.85,207.85,6427.0,206.3216,206.4604,206.054,206.054,6427.0
2024-10-31 13:55:00,207.87,207.95,207.69,207.85,5899.0,206.0738,206.1531,205.8953,206.054,5899.0
2024-10-31 14:00:00,207.78,207.97,206.73,207.26,82646.0,205.9846,206.1729,204.9436,205.4691,82646.0
2024-10-31 14:05:00,207.27,207.39,206.65,207.1,29637.0,205.479,205.5979,204.8643,205.3104,29637.0
2024-10-31 14:10:00,206.96,207.69,206.96,207.69,10513.0,205.1716,205.8953,205.1716,205.8953,10513.0
2024-10-31 14:15:00,207.66,208.0,207.6,207.86,8195.0,205.8656,206.2027,205.8061,206.0639,8195.0
2024-10-31 14:20:00,207.86,208.03,207.53,207.84,24317.0,206.0639,206.2324,205.7367,206.044,24317.0
2024-10-31 14:25:00,207.93,208.01,207.53,208.01,17119.0,206.1333,206.2126,205.7367,206.2126,17119.0
2024-10-31 14:30:00,207.98,208.01,207.14,207.31,36917.0,206.1828,206.2126,205.3501,205.5186,36917.0
2024-10-31 14:35:00,207.46,207.5,206.81,207.25,25285.0,205.6673,205.707,205.0229,205.4591,25285.0
2024-10-31 14:40:00,207.2,207.41,207.14,207.37,12243.0,205.4096,205.6178,205.3501,205.5781,12243.0
2024-10-31 14:45:00,207.47,207.64,207.07,207.16,11236.0,205.6772,205.8458,205.2807,205.3699,11236.0
2024-10-31 14:50:00,207.17,207.21,206.82,206.93,57773.0,205.3798,205.4195,205.0329,205.1419,57773.0
2024-10-31 14:55:00,206.83,207.07,206.74,207.0,66893.0,205.0428,205.2807,204.9535,205.2113,66893.0
2024-10-31 15:00:00,207.0,207.19,206.83,206.94,26576.0,205.2113,205.3997,205.0428,205.1518,26576.0
2024-10-31 15:05:00,206.86,206.95,206.41,206.83,56035.0,205.0725,205.1617,204.6264,205.0428,56035.0
2024-10-31 15:10:00,206.83,206.83,206.35,206.35,29377.0,205.0428,205.0428,204.5669,204.5669,29377.0
2024-10-31 15:15:00,206.4,206.57,206.19,206.35,18567.0,204.6165,204.785,204.4083,204.5669,18567.0
2024-10-31 15:20:00,206.44,206.64,206.43,206.59,8648.0,204.6561,204.8544,204.6462,204.8048,8648.0
2024-10-31 15:25:00,206.59,207.0,206.44,206.99,28864.0,204.8048,205.2113,204.6561,205.2014,28864.0
2024-10-31 15:30:00,206.99,207.06,206.68,206.92,14497.0,205.2014,205.2708,204.8941,205.132,14497.0
2024-10-31 15:35:00,206.89,206.9,206.52,206.68,11215.0,205.1023,205.1122,204.7354,204.8941,11215.0
2024-10-31 15:40:00,206.69,206.88,206.47,206.81,8096.0,204.904,205.0923,204.6859,205.0229,8096.0
2024-10-31 15:45:00,206.81,207.5,206.77,207.5,36913.0,205.0229,205.707,204.9833,205.707,36913.0
2024-10-31 15:50:00,207.46,207.83,207.37,207.43,27950.0,205.6673,206.0341,205.5781,205.6376,27950.0
2024-10-31 15:55:00,207.3,207.3,206.26,206.42,153244.0,205.5087,205.5087,204.4777,204.6363,153244.0
2024-11-01 09:30:00,206.41,206.9,205.49,205.95,35828.0,204.6264,205.1122,203.7143,204.1704,35828.0
2024-11-01 09:35:00,205.96,206.0,204.64,205.95,22659.0,204.1803,204.2199,202.8717,204.1704,22659.0
2024-11-01 09:40:00,205.63,205.88,204.2,204.31,43541.0,203.8531,204.101,202.4355,202.5445,43541.0
2024-11-01 09:45:00,204.31,205.55,203.81,205.33,36211.0,202.5445,203.7738,202.0489,203.5557,36211.0
2024-11-01 09:50:00,205.29,205.29,204.41,205.11,6175.0,203.5161,203.5161,202.6437,203.3376,6175.0
2024-11-01 09:55:00,205.09,205.2,204.24,204.66,10048.0,203.3178,203.4269,202.4752,202.8915,10048.0
2024-11-01 10:00:00,204.87,204.89,204.16,204.5,7745.0,203.0997,203.1195,202.3958,202.7329,7745.0
2024-11-01 10:05:00,204.49,205.01,204.49,204.74,7503.0,202.723,203.2385,202.723,202.9708,7503.0
2024-11-01 10:10:00,204.64,204.92,204.59,204.82,3689.0,202.8717,203.1493,202.8221,203.0501,3689.0
2024-11-01 10:15:00,204.68,204.9,204.31,204.54,9544.0,202.9113,203.1294,202.5445,202.7726,9544.0
2024-11-01 10:20:00,204.63,205.38,204.58,205.38,32311.0,202.8618,203.6053,202.8122,203.6053,32311.0
2024-11-01 10:25:00,205.41,205.86,205.24,205.6,15915.0,203.635,204.0812,203.4665,203.8234,15915.0
2024-11-01 10:30:00,205.61,205.81,204.66,204.84,4740.0,203.8333,204.0316,202.8915,203.07,4740.0
2024-11-01 10:35:00,204.85,204.85,204.5,204.75,15041.0,203.0799,203.0799,202.7329,202.9807,15041.0
2024-11-01 10:40:00,204.76,204.99,204.46,204.98,9887.0,202.9907,203.2187,202.6932,203.2088,9887.0
2024-11-01 10:45:00,205.0,205.13,204.65,205.13,3838.0,203.2286,203.3575,202.8816,203.3575,3838.0
2024-11-01 10:50:00,205.02,205.07,204.75,204.89,4531.0,203.2484,203.298,202.9807,203.1195,4531.0
2024-11-01 10:55:00,204.87,205.21,204.86,204.91,7871.0,203.0997,203.4368,203.0898,203.1394,7871.0
2024-11-01 11:00:00,205.14,205.14,204.52,204.52,7603.0,203.3674,203.3674,202.7527,202.7527,7603.0
2024-11-01 11:05:00,204.52,204.57,204.14,204.27,9211.0,202.7527,202.8023,202.376,202.5049,9211.0
2024-11-01 11:10:00,204.31,204.72,204.18,204.61,10418.0,202.5445,202.951,202.4157,202.842,10418.0
2024-11-01 11:15:00,204.51,204.79,204.5,204.64,5496.0,202.7428,203.0204,202.7329,202.8717,5496.0
2024-11-01 11:20:00,204.58,204.69,204.41,204.64,6288.0,202.8122,202.9213,202.6437,202.8717,6288.0
2024-11-01 11:25:00,204.74,205.29,204.69,205.19,11927.0,202.9708,203.5161,202.9213,203.4169,11927.0
2024-11-01 11:30:00,205.18,205.4,205.0,205.27,6813.0,203.407,203.6251,203.2286,203.4963,6813.0
2024-11-01 11:35:00,205.17,205.27,204.73,204.85,7424.0,203.3971,203.4963,202.9609,203.0799,7424.0
2024-11-01 11:40:00,204.8,204.89,204.41,204.65,13420.0,203.0303,203.1195,202.6437,202.8816,13420.0
2024-11-01 11:45:00,204.65,204.92,204.53,204.8,8865.0,202.8816,203.1493,202.7626,203.0303,8865.0
2024-11-01 11:50:00,204.75,204.92,204.6,204.86,10067.0,202.9807,203.1493,202.832,203.0898,10067.0
2024-11-01 11:55:00,204.86,204.89,204.69,204.73,4440.0,203.0898,203.1195,202.9213,202.9609,4440.0
2024-11-01 12:00:00,204.76,205.12,204.75,205.02,18856.0,202.9907,203.3475,202.9807,203.2484,18856.0
2024-11-01 12:05:00,205.03,205.11,204.87,205.01,4125.0,203.2583,203.3376,203.0997,203.2385,4125.0
2024-11-01 12:10:00,205.01,205.1,204.22,204.26,4246.0,203.2385,203.3277,202.4553,202.495,4246.0
2024-11-01 12:15:00,204.29,204.3,203.97,204.26,15875.0,202.5247,202.5346,202.2075,202.495,15875.0
2024-11-01 12:20:00,204.39,204.45,204.2,204.24,3143.0,202.6239,202.6833,202.4355,202.4752,3143.0
2024-11-01 12:25:00,204.22,204.32,204.18,204.26,8136.0,202.4553,202.5545,202.4157,202.495,8136.0
2024-11-01 12:30:00,204.19,204.54,204.1,204.53,9275.0,202.4256,202.7726,202.3364,202.7626,9275.0
2024-11-01 12:35:00,204.49,204.5,204.31,204.39,1413.0,202.723,202.7329,202.5445,202.6239,1413.0
2024-11-01 12:40:00,204.38,204.4,204.11,204.11,4875.0,202.6139,202.6338,202.3463,202.3463,4875.0
2024-11-01 12:45:00,204.1,204.17,203.96,203.96,7830.0,202.3364,202.4058,202.1976,202.1976,7830.0
2024-11-01 12:50:00,203.9,203.93,203.51,203.59,9973.0,202.1381,202.1678,201.7515,201.8308,9973.0
2024-11-01 12:55:00,203.6,203.96,203.59,203.96,7554.0,201.8407,202.1976,201.8308,202.1976,7554.0
2024-11-01 13:00:00,204.0,204.5,203.98,204.49,15865.0,202.2372,202.7329,202.2174,202.723,15865.0
2024-11-01 13:05:00,204.47,204.47,204.09,204.09,11523.0,202.7032,202.7032,202.3264,202.3264,11523.0
2024-11-01 13:10:00,204.22,204.79,204.21,204.62,4226.0,202.4553,203.0204,202.4454,202.8519,4226.0
2024-11-01 13:15:00,204.69,204.74,204.59,204.65,2300.0,202.9213,202.9708,202.8221,202.8816,2300.0
2024-11-01 13:20:00,204.75,204.83,204.65,204.73,2540.0,202.9807,203.0601,202.8816,202.9609,2540.0
2024-11-01 13:25:00,204.71,204.71,204.58,204.68,1875.0,202.9411,202.9411,202.8122,202.9113,1875.0
2024-11-01 13:30:00,204.68,204.71,204.42,204.5,9264.0,202.9113,202.9411,202.6536,202.7329,9264.0
2024-11-01 13:35:00,204.42,204.56,204.27,204.4,3731.0,202.6536,202.7924,202.5049,202.6338,3731.0
2024-11-01 13:40:00,204.3,204.3,204.11,204.11,2553.0,202.5346,202.5346,202.3463,202.3463,2553.0
2024-11-01 13:45:00,204.16,204.22,203.93,203.97,8121.0,202.3958,202.4553,202.1678,202.2075,8121.0
2024-11-01 13:50:00,203.97,204.41,203.96,204.41,7135.0,202.2075,202.6437,202.1976,202.6437,7135.0
2024-11-01 13:55:00,204.17,204.29,204.16,204.25,6272.0,202.4058,202.5247,202.3958,202.4851,6272.0
2024-11-01 14:00:00,204.25,204.25,203.6,203.61,3855.0,202.4851,202.4851,201.8407,201.8506,3855.0
2024-11-01 14:05:00,203.62,203.72,203.19,203.29,6618.0,201.8605,201.9596,201.4342,201.5334,6618.0
2024-11-01 14:10:00,203.2,203.53,203.19,203.46,5233.0,201.4441,201.7713,201.4342,201.7019,5233.0
2024-11-01 14:15:00,203.34,203.55,203.19,203.19,3013.0,201.5829,201.7911,201.4342,201.4342,3013.0
2024-11-01 14:20:00,203.15,203.31,202.96,203.22,5679.0,201.3946,201.5532,201.2062,201.464,5679.0
2024-11-01 14:25:00,203.21,203.29,203.12,203.29,2308.0,201.4541,201.5334,201.3648,201.5334,2308.0
2024-11-01 14:30:00,203.0,203.12,202.97,203.06,3930.0,201.2459,201.3648,201.2161,201.3053,3930.0
2024-11-01 14:35:00,203.07,203.18,203.03,203.12,2515.0,201.3153,201.4243,201.2756,201.3648,2515.0
2024-11-01 14:40:00,203.12,203.24,203.12,203.19,5838.0,201.3648,201.4838,201.3648,201.4342,5838.0
2024-11-01 14:45:00,203.12,203.5,203.12,203.42,8322.0,201.3648,201.7415,201.3648,201.6622,8322.0
2024-11-01 14:50:00,203.55,203.61,203.24,203.41,13616.0,201.7911,201.8506,201.4838,201.6523,13616.0
2024-11-01 14:55:00,203.4,203.4,203.0,203.01,9356.0,201.6424,201.6424,201.2459,201.2558,9356.0
2024-11-01 15:00:00,202.99,203.04,202.69,202.77,3059.0,201.236,201.2855,200.9385,201.0179,3059.0
2024-11-01 15:05:00,202.77,202.99,202.69,202.93,10844.0,201.0179,201.236,200.9385,201.1765,10844.0
2024-11-01 15:10:00,202.94,203.09,202.83,203.06,4187.0,201.1864,201.3351,201.0773,201.3053,4187.0
2024-11-01 15:15:00,203.02,203.03,202.83,202.99,8755.0,201.2657,201.2756,201.0773,201.236,8755.0
2024-11-01 15:20:00,203.0,203.21,202.99,203.2,6925.0,201.2459,201.4541,201.236,201.4441,6925.0
2024-11-01 15:25:00,203.23,203.59,203.22,203.46,12431.0,201.4739,201.8308,201.464,201.7019,12431.0
2024-11-01 15:30:00,203.45,203.53,202.81,202.98,14315.0,201.692,201.7713,201.0575,201.226,14315.0
2024-11-01 15:35:00,202.91,202.95,202.71,202.94,5434.0,201.1566,201.1963,200.9584,201.1864,5434.0
2024-11-01 15:40:00,202.81,203.06,202.7,202.94,8177.0,201.0575,201.3053,200.9485,201.1864,8177.0
2024-11-01 15:45:00,202.85,202.96,202.51,202.59,21696.0,201.0972,201.2062,200.7601,200.8394,21696.0
2024-11-01 15:50:00,202.54,202.54,202.0,202.4,34574.0,200.7898,200.7898,200.2545,200.6511,34574.0
2024-11-01 15:55:00,202.32,202.57,202.03,202.14,87816.0,200.5717,200.8196,200.2842,200.3933,87816.0
2024-11-04 09:30:00,201.27,201.47,200.19,201.21,44253.0,199.5308,199.7291,198.4601,199.4713,44253.0
2024-11-04 09:35:00,201.12,202.01,200.81,201.62,22484.0,199.3821,200.2644,199.0748,199.8778,22484.0
2024-11-04 09:40:00,201.62,201.72,200.84,201.33,8984.0,199.8778,199.9769,199.1045,199.5903,8984.0
2024-11-04 09:45:00,201.32,202.15,201.0,201.57,17047.0,199.5804,200.4032,199.2631,199.8282,17047.0
2024-11-04 09:50:00,201.37,201.38,200.02,200.27,19839.0,199.63,199.6399,198.2916,198.5395,19839.0
2024-11-04 09:55:00,200.49,201.01,200.44,200.71,10543.0,198.7576,199.2731,198.708,198.9757,10543.0
2024-11-04 10:00:00,200.47,201.17,200.3,201.1,11226.0,198.7377,199.4317,198.5692,199.3623,11226.0
2024-11-04 10:05:00,201.2,201.6,201.0,201.48,5787.0,199.4614,199.858,199.2631,199.739,5787.0
2024-11-04 10:10:00,201.49,201.58,201.2,201.2,2686.0,199.7489,199.8381,199.4614,199.4614,2686.0
2024-11-04 10:15:00,201.22,202.12,201.22,201.77,9301.0,199.4812,200.3735,199.4812,200.0265,9301.0
2024-11-04 10:20:00,201.58,201.62,201.36,201.44,2600.0,199.8381,199.8778,199.62,199.6993,2600.0
2024-11-04 10:25:00,201.47,201.54,201.24,201.4,2919.0,199.7291,199.7985,199.5011,199.6597,2919.0
2024-11-04 10:30:00,201.27,201.57,201.1,201.43,9313.0,199.5308,199.8282,199.3623,199.6894,9313.0
2024-11-04 10:35:00,201.44,201.61,201.28,201.44,6196.0,199.6993,199.8679,199.5407,199.6993,6196.0
2024-11-04 10:40:00,201.64,201.94,201.48,201.83,6114.0,199.8976,200.195,199.739,200.086,6114.0
2024-11-04 10:45:00,201.97,202.72,201.97,202.72,14775.0,200.2248,200.9683,200.2248,200.9683,14775.0
2024-11-04 10:50:00,202.61,202.73,202.45,202.61,4575.0,200.8592,200.9782,200.7006,200.8592,4575.0
2024-11-04 10:55:00,202.55,202.87,202.47,202.53,31064.0,200.7998,201.117,200.7204,200.7799,31064.0
2024-11-04 11:00:00,202.6,202.87,202.4,202.5,7704.0,200.8493,201.117,200.6511,200.7502,7704.0
2024-11-04 11:05:00,202.48,202.92,202.31,202.76,3892.0,200.7304,201.1666,200.5618,201.0079,3892.0
2024-11-04 11:10:00,202.83,203.37,202.83,203.08,5005.0,201.0773,201.6127,201.0773,201.3252,5005.0
2024-11-04 11:15:00,203.17,203.35,202.78,202.78,3385.0,201.4144,201.5928,201.0278,201.0278,3385.0
2024-11-04 11:20:00,202.69,202.69,202.39,202.39,5249.0,200.9385,200.9385,200.6411,200.6411,5249.0
2024-11-04 11:25:00,202.44,202.77,202.43,202.57,6366.0,200.6907,201.0179,200.6808,200.8196,6366.0
2024-11-04 11:30:00,202.48,202.52,202.2,202.25,9135.0,200.7304,200.77,200.4528,200.5023,9135.0
2024-11-04 11:35:00,202.38,202.38,202.0,202.0,1607.0,200.6312,200.6312,200.2545,200.2545,1607.0
2024-11-04 11:40:00,202.01,202.2,201.68,201.82,6121.0,200.2644,200.4528,199.9373,200.0761,6121.0
2024-11-04 11:45:00,201.82,202.04,201.71,201.91,2723.0,200.0761,200.2942,199.967,200.1653,2723.0
2024-11-04 11:50:00,201.76,202.14,201.71,202.06,3515.0,200.0166,200.3933,199.967,200.314,3515.0
2024-11-04 11:55:00,202.17,202.32,201.87,201.87,4049.0,200.423,200.5717,200.1256,200.1256,4049.0
2024-11-04 12:00:00,201.96,202.11,201.73,201.73,4322.0,200.2149,200.3636,199.9868,199.9868,4322.0
2024-11-04 12:05:00,201.74,202.13,201.74,201.96,10283.0,199.9968,200.3834,199.9968,200.2149,10283.0
2024-11-04 12:10:00,201.86,202.32,201.81,202.18,1799.0,200.1157,200.5717,200.0661,200.433,1799.0
2024-11-04 12:15:00,202.3,202.71,202.24,202.7,7079.0,200.5519,200.9584,200.4924,200.9485,7079.0
2024-11-04 12:20:00,202.77,203.14,202.64,203.08,9936.0,201.0179,201.3847,200.889,201.3252,9936.0
2024-11-04 12:25:00,203.13,203.4,203.12,203.17,2090.0,201.3747,201.6424,201.3648,201.4144,2090.0
2024-11-04 12:30:00,203.2,203.37,203.15,203.15,3310.0,201.4441,201.6127,201.3946,201.3946,3310.0
2024-11-04 12:35:00,203.24,203.38,203.01,203.14,8796.0,201.4838,201.6226,201.2558,201.3847,8796.0
2024-11-04 12:40:00,203.01,203.05,202.79,202.92,2414.0,201.2558,201.2954,201.0377,201.1666,2414.0
2024-11-04 12:45:00,203.0,203.01,202.81,202.85,6932.0,201.2459,201.2558,201.0575,201.0972,6932.0
2024-11-04 12:50:00,202.83,202.83,202.65,202.73,1007.0,201.0773,201.0773,200.8989,200.9782,1007.0
2024-11-04 12:55:00,202.68,202.9,202.65,202.9,4867.0,200.9286,201.1467,200.8989,201.1467,4867.0
2024-11-04 13:00:00,202.9,202.95,202.77,202.78,6769.0,201.1467,201.1963,201.0179,201.0278,6769.0
2024-11-04 13:05:00,202.7,202.91,202.35,202.36,2154.0,200.9485,201.1566,200.6015,200.6114,2154.0
2024-11-04 13:10:00,202.43,202.7,202.3,202.66,6533.0,200.6808,200.9485,200.5519,200.9088,6533.0
2024-11-04 13:15:00,202.64,202.74,202.51,202.66,2000.0,200.889,200.9881,200.7601,200.9088,2000.0
2024-11-04 13:20:00,202.74,203.08,202.72,203.01,3712.0,200.9881,201.3252,200.9683,201.2558,3712.0
2024-11-04 13:25:00,203.06,203.15,202.92,203.14,11916.0,201.3053,201.3946,201.1666,201.3847,11916.0
2024-11-04 13:30:00,203.11,203.39,203.1,203.28,2826.0,201.3549,201.6325,201.345,201.5234,2826.0
2024-11-04 13:35:00,203.29,203.32,203.04,203.04,9084.0,201.5334,201.5631,201.2855,201.2855,9084.0
2024-11-04 13:40:00,203.05,203.16,203.04,203.07,4074.0,201.2954,201.4045,201.2855,201.3153,4074.0
2024-11-04 13:45:00,203.17,203.33,203.13,203.31,6003.0,201.4144,201.573,201.3747,201.5532,6003.0
2024-11-04 13:50:00,203.35,203.39,203.25,203.27,4647.0,201.5928,201.6325,201.4937,201.5135,4647.0
2024-11-04 13:55:00,203.29,203.35,203.08,203.15,13155.0,201.5334,201.5928,201.3252,201.3946,13155.0
2024-11-04 14:00:00,203.11,203.28,203.06,203.2,15085.0,201.3549,201.5234,201.3053,201.4441,15085.0
2024-11-04 14:05:00,203.26,203.32,203.21,203.32,3095.0,201.5036,201.5631,201.4541,201.5631,3095.0
2024-11-04 14:10:00,203.26,203.35,203.23,203.3,2515.0,201.5036,201.5928,201.4739,201.5433,2515.0
2024-11-04 14:15:00,203.3,203.44,203.22,203.33,3859.0,201.5433,201.6821,201.464,201.573,3859.0
2024-11-04 14:20:00,203.33,203.9,203.33,203.68,8260.0,201.573,202.1381,201.573,201.92,8260.0
2024-11-04 14:25:00,203.75,203.75,203.43,203.52,4397.0,201.9894,201.9894,201.6722,201.7614,4397.0
2024-11-04 14:30:00,203.44,203.88,203.44,203.88,4621.0,201.6821,202.1183,201.6821,202.1183,4621.0
2024-11-04 14:35:00,203.92,204.02,203.86,203.98,2397.0,202.1579,202.2571,202.0984,202.2174,2397.0
2024-11-04 14:40:00,204.08,204.13,203.87,203.87,4810.0,202.3165,202.3661,202.1083,202.1083,4810.0
2024-11-04 14:45:00,203.85,204.02,203.85,203.96,10547.0,202.0885,202.2571,202.0885,202.1976,10547.0
2024-11-04 14:50:00,203.98,204.27,203.95,204.23,6273.0,202.2174,202.5049,202.1877,202.4652,6273.0
2024-11-04 14:55:00,204.24,204.41,204.19,204.26,12056.0,202.4752,202.6437,202.4256,202.495,12056.0
2024-11-04 15:00:00,204.2,204.44,204.2,204.43,9442.0,202.4355,202.6734,202.4355,202.6635,9442.0
2024-11-04 15:05:00,204.41,204.68,204.37,204.62,7274.0,202.6437,202.9113,202.604,202.8519,7274.0
2024-11-04 15:10:00,204.62,204.83,204.59,204.67,24700.0,202.8519,203.0601,202.8221,202.9014,24700.0
2024-11-04 15:15:00,204.67,204.68,204.57,204.66,9078.0,202.9014,202.9113,202.8023,202.8915,9078.0
2024-11-04 15:20:00,204.66,204.7,204.09,204.16,6923.0,202.8915,202.9312,202.3264,202.3958,6923.0
2024-11-04 15:25:00,204.18,204.36,204.09,204.27,8988.0,202.4157,202.5941,202.3264,202.5049,8988.0
2024-11-04 15:30:00,204.26,204.46,204.16,204.17,13060.0,202.495,202.6932,202.3958,202.4058,13060.0
2024-11-04 15:35:00,204.21,204.21,203.85,203.97,9633.0,202.4454,202.4454,202.0885,202.2075,9633.0
2024-11-04 15:40:00,203.97,203.97,203.67,203.76,9808.0,202.2075,202.2075,201.9101,201.9993,9808.0
2024-11-04 15:45:00,203.76,203.83,203.58,203.71,13816.0,201.9993,202.0687,201.8209,201.9497,13816.0
2024-11-04 15:50:00,203.65,204.29,203.61,204.08,24037.0,201.8902,202.5247,201.8506,202.3165,24037.0
2024-11-04 15:55:00,204.05,204.58,203.83,204.43,109809.0,202.2868,202.8122,202.0687,202.6635,109809.0
2024-11-05 09:30:00,206.0,207.62,205.34,207.17,23874.0,204.2199,205.8259,203.5656,205.3798,23874.0
2024-11-05 09:35:00,207.52,208.98,206.65,208.57,21528.0,205.7268,207.1742,204.8643,206.7677,21528.0
2024-11-05 09:40:00,208.3,208.98,208.0,208.86,19806.0,206.5001,207.1742,206.2027,207.0552,19806.0
2024-11-05 09:45:00,208.91,209.62,208.35,209.5,9886.0,207.1048,207.8087,206.5496,207.6897,9886.0
2024-11-05 09:50:00,209.51,209.62,208.91,209.21,21236.0,207.6996,207.8087,207.1048,207.4022,21236.0
2024-11-05 09:55:00,209.12,209.21,208.5,209.11,12106.0,207.313,207.4022,206.6983,207.3031,12106.0
2024-11-05 10:00:00,209.08,209.21,208.55,208.73,17791.0,207.2733,207.4022,206.7479,206.9264,17791.0
2024-11-05 10:05:00,208.72,209.36,208.44,208.45,12617.0,206.9164,207.5509,206.6389,206.6488,12617.0
2024-11-05 10:10:00,208.45,209.04,208.43,208.77,4931.0,206.6488,207.2337,206.6289,206.966,4931.0
2024-11-05 10:15:00,208.77,209.44,208.54,209.3,8841.0,206.966,207.6302,206.738,207.4914,8841.0
2024-11-05 10:20:00,209.14,209.29,208.71,209.03,4697.0,207.3328,207.4815,206.9065,207.2238,4697.0
2024-11-05 10:25:00,209.19,209.49,209.03,209.14,6677.0,207.3824,207.6798,207.2238,207.3328,6677.0
2024-11-05 10:30:00,209.2,209.92,209.15,209.75,10768.0,207.3923,208.1061,207.3427,207.9375,10768.0
2024-11-05 10:35:00,209.95,210.05,209.56,209.74,26565.0,208.1358,208.2349,207.7492,207.9276,26565.0
2024-11-05 10:40:00,209.9,210.36,209.56,210.09,9067.0,208.0862,208.5423,207.7492,208.2746,9067.0
2024-11-05 10:45:00,210.06,210.37,210.03,210.11,6263.0,208.2449,208.5522,208.2151,208.2944,6263.0
2024-11-05 10:50:00,210.14,210.65,210.13,210.3,11459.0,208.3242,208.8298,208.3143,208.4828,11459.0
2024-11-05 10:55:00,210.4,210.73,209.87,210.36,14450.0,208.5819,208.9091,208.0565,208.5423,14450.0
2024-11-05 11:00:00,210.32,210.35,209.89,209.93,4059.0,208.5026,208.5324,208.0763,208.116,4059.0
2024-11-05 11:05:00,209.92,210.33,209.59,210.3,6139.0,208.1061,208.5125,207.7789,208.4828,6139.0
2024-11-05 11:10:00,210.13,210.14,209.43,209.47,9694.0,208.3143,208.3242,207.6203,207.66,9694.0
2024-11-05 11:15:00,209.32,209.61,209.05,209.05,3840.0,207.5113,207.7987,207.2436,207.2436,3840.0
2024-11-05 11:20:00,209.21,209.75,208.89,209.63,21303.0,207.4022,207.9375,207.085,207.8186,21303.0
2024-11-05 11:25:00,209.62,209.89,209.39,209.39,3951.0,207.8087,208.0763,207.5806,207.5806,3951.0
2024-11-05 11:30:00,209.49,209.75,209.33,209.56,4356.0,207.6798,207.9375,207.5212,207.7492,4356.0
2024-11-05 11:35:00,209.72,209.74,209.33,209.63,2952.0,207.9078,207.9276,207.5212,207.8186,2952.0
2024-11-05 11:40:00,209.45,209.63,208.97,209.17,6131.0,207.6401,207.8186,207.1643,207.3626,6131.0
2024-11-05 11:45:00,209.15,209.68,209.13,209.54,6585.0,207.3427,207.8681,207.3229,207.7294,6585.0
2024-11-05 11:50:00,209.51,209.7,209.51,209.57,3880.0,207.6996,207.888,207.6996,207.7591,3880.0
2024-11-05 11:55:00,209.43,209.66,209.43,209.53,6506.0,207.6203,207.8483,207.6203,207.7194,6506.0
2024-11-05 12:00:00,209.53,209.87,209.08,209.12,10334.0,207.7194,208.0565,207.2733,207.313,10334.0
2024-11-05 12:05:00,209.15,209.24,208.89,209.13,3664.0,207.3427,207.4319,207.085,207.3229,3664.0
2024-11-05 12:10:00,209.03,209.17,208.9,209.13,11904.0,207.2238,207.3626,207.0949,207.3229,11904.0
2024-11-05 12:15:00,209.14,209.74,209.12,209.74,10102.0,207.3328,207.9276,207.313,207.9276,10102.0
2024-11-05 12:20:00,209.65,209.95,209.53,209.77,2821.0,207.8384,208.1358,207.7194,207.9574,2821.0
2024-11-05 12:25:00,209.8,209.93,209.5,209.65,2115.0,207.9871,208.116,207.6897,207.8384,2115.0
2024-11-05 12:30:00,209.78,210.09,209.64,210.09,9910.0,207.9673,208.2746,207.8285,208.2746,9910.0
2024-11-05 12:35:00,210.0,210.08,209.93,209.95,4012.0,208.1854,208.2647,208.116,208.1358,4012.0
2024-11-05 12:40:00,210.04,210.16,209.91,210.16,3146.0,208.225,208.344,208.0962,208.344,3146.0
2024-11-05 12:45:00,210.06,210.24,210.0,210.07,7704.0,208.2449,208.4233,208.1854,208.2548,7704.0
2024-11-05 12:50:00,209.78,210.01,209.44,209.44,3426.0,207.9673,208.1953,207.6302,207.6302,3426.0
2024-11-05 12:55:00,209.58,209.59,209.28,209.38,8956.0,207.769,207.7789,207.4716,207.5707,8956.0
2024-11-05 13:00:00,209.47,209.56,209.35,209.5,5752.0,207.66,207.7492,207.541,207.6897,5752.0
2024-11-05 13:05:00,209.6,209.73,209.43,209.53,5672.0,207.7888,207.9177,207.6203,207.7194,5672.0
2024-11-05 13:10:00,209.61,209.64,209.25,209.25,7168.0,207.7987,207.8285,207.4419,207.4419,7168.0
2024-11-05 13:15:00,209.25,209.78,209.24,209.62,6582.0,207.4419,207.9673,207.4319,207.8087,6582.0
2024-11-05 13:20:00,209.57,209.69,209.51,209.68,3441.0,207.7591,207.8781,207.6996,207.8681,3441.0
2024-11-05 13:25:00,209.7,209.81,209.59,209.59,4636.0,207.888,207.997,207.7789,207.7789,4636.0
2024-11-05 13:30:00,209.54,209.54,209.23,209.27,3570.0,207.7294,207.7294,207.422,207.4617,3570.0
2024-11-05 13:35:00,209.31,209.38,209.04,209.32,5204.0,207.5013,207.5707,207.2337,207.5113,5204.0
2024-11-05 13:40:00,209.31,209.87,209.31,209.72,4420.0,207.5013,208.0565,207.5013,207.9078,4420.0
2024-11-05 13:45:00,209.79,209.97,209.66,209.85,7288.0,207.9772,208.1556,207.8483,208.0367,7288.0
2024-11-05 13:50:00,209.66,209.86,209.47,209.86,7992.0,207.8483,208.0466,207.66,208.0466,7992.0
2024-11-05 13:55:00,209.73,209.84,209.41,209.53,5487.0,207.9177,208.0268,207.6005,207.7194,5487.0
2024-11-05 14:00:00,209.64,209.69,209.39,209.67,4429.0,207.8285,207.8781,207.5806,207.8582,4429.0
2024-11-05 14:05:00,209.55,209.75,209.54,209.66,5124.0,207.7393,207.9375,207.7294,207.8483,5124.0
2024-11-05 14:10:00,209.76,210.0,209.73,209.97,3700.0,207.9475,208.1854,207.9177,208.1556,3700.0
2024-11-05 14:15:00,209.97,210.07,209.83,210.07,6266.0,208.1556,208.2548,208.0168,208.2548,6266.0
2024-11-05 14:20:00,210.06,210.06,209.67,209.7,7222.0,208.2449,208.2449,207.8582,207.888,7222.0
2024-11-05 14:25:00,209.83,209.93,209.66,209.66,5632.0,208.0168,208.116,207.8483,207.8483,5632.0
2024-11-05 14:30:00,209.8,209.92,209.6,209.88,4723.0,207.9871,208.1061,207.7888,208.0664,4723.0
2024-11-05 14:35:00,209.88,210.04,209.8,209.9,6480.0,208.0664,208.225,207.9871,208.0862,6480.0
2024-11-05 14:40:00,209.87,210.03,209.72,209.85,5124.0,208.0565,208.2151,207.9078,208.0367,5124.0
2024-11-05 14:45:00,209.85,209.93,209.57,209.63,4427.0,208.0367,208.116,207.7591,207.8186,4427.0
2024-11-05 14:50:00,209.57,209.67,209.29,209.34,5215.0,207.7591,207.8582,207.4815,207.5311,5215.0
2024-11-05 14:55:00,209.35,209.35,208.93,209.0,26255.0,207.541,207.541,207.1246,207.194,26255.0
2024-11-05 15:00:00,209.08,209.4,208.88,209.4,9860.0,207.2733,207.5906,207.0751,207.5906,9860.0
2024-11-05 15:05:00,209.34,209.57,209.22,209.23,7996.0,207.5311,207.7591,207.4121,207.422,7996.0
2024-11-05 15:10:00,209.37,209.37,209.01,209.13,5954.0,207.5608,207.5608,207.2039,207.3229,5954.0
2024-11-05 15:15:00,209.13,209.31,209.06,209.14,6222.0,207.3229,207.5013,207.2535,207.3328,6222.0
2024-11-05 15:20:00,209.14,209.25,208.96,209.0,5401.0,207.3328,207.4419,207.1544,207.194,5401.0
2024-11-05 15:25:00,209.0,209.37,208.94,209.37,5773.0,207.194,207.5608,207.1345,207.5608,5773.0
2024-11-05 15:30:00,209.21,209.47,209.16,209.25,7622.0,207.4022,207.66,207.3526,207.4419,7622.0
2024-11-05 15:35:00,209.24,209.64,209.19,209.56,12808.0,207.4319,207.8285,207.3824,207.7492,12808.0
2024-11-05 15:40:00,209.53,209.53,209.05,209.16,11018.0,207.7194,207.7194,207.2436,207.3526,11018.0
2024-11-05 15:45:00,209.15,209.82,209.13,209.77,20392.0,207.3427,208.0069,207.3229,207.9574,20392.0
2024-11-05 15:50:00,209.64,210.1,209.55,209.89,33729.0,207.8285,208.2845,207.7393,208.0763,33729.0
2024-11-05 15:55:00,209.89,210.96,209.87,210.89,129993.0,208.0763,209.1371,208.0565,209.0677,129993.0
2024-11-06 09:30:00,220.19,227.12,220.19,223.49,152864.0,218.2873,225.1574,218.2873,221.5588,152864.0
2024-11-06 09:35:00,223.49,226.79,222.72,225.97,77847.0,221.5588,224.8303,220.7955,224.0174,77847.0
2024-11-06 09:40:00,225.94,226.39,224.0,224.74,69904.0,223.9876,224.4338,222.0644,222.798,69904.0
2024-11-06 09:45:00,224.77,226.07,224.03,225.75,58968.0,222.8278,224.1165,222.0941,223.7993,58968.0
2024-11-06 09:50:00,225.62,225.87,224.18,225.1,68495.0,223.6704,223.9182,222.2428,223.1549,68495.0
2024-11-06 09:55:00,225.46,225.77,223.02,223.71,51367.0,223.5118,223.8191,221.0929,221.7769,51367.0
2024-11-06 10:00:00,224.01,224.49,223.25,223.45,44969.0,222.0743,222.5502,221.3209,221.5192,44969.0
2024-11-06 10:05:00,223.39,223.84,222.57,223.76,43368.0,221.4597,221.9058,220.6468,221.8265,43368.0
2024-11-06 10:10:00,223.72,224.18,222.03,223.27,28892.0,221.7868,222.2428,220.1114,221.3407,28892.0
2024-11-06 10:15:00,223.43,224.07,222.76,223.51,12569.0,221.4993,222.1338,220.8351,221.5786,12569.0
2024-11-06 10:20:00,223.58,223.91,222.95,223.48,12325.0,221.648,221.9752,221.0235,221.5489,12325.0
2024-11-06 10:25:00,223.26,224.17,223.2,223.25,16688.0,221.3308,222.2329,221.2713,221.3209,16688.0
2024-11-06 10:30:00,223.31,224.17,223.18,224.03,20133.0,221.3804,222.2329,221.2515,222.0941,20133.0
2024-11-06 10:35:00,223.93,224.17,223.49,223.59,11304.0,221.995,222.2329,221.5588,221.6579,11304.0
2024-11-06 10:40:00,223.59,224.48,223.38,224.26,16615.0,221.6579,222.5403,221.4498,222.3222,16615.0
2024-11-06 10:45:00,224.45,224.6,223.61,223.76,13088.0,222.5105,222.6592,221.6778,221.8265,13088.0
2024-11-06 10:50:00,223.8,223.92,223.4,223.87,15119.0,221.8661,221.9851,221.4696,221.9355,15119.0
2024-11-06 10:55:00,223.87,224.07,223.11,223.23,25411.0,221.9355,222.1338,221.1821,221.3011,25411.0
2024-11-06 11:00:00,223.33,223.33,222.14,222.26,24055.0,221.4002,221.4002,220.2205,220.3394,24055.0
2024-11-06 11:05:00,222.21,223.4,221.73,223.27,40588.0,220.2899,221.4696,219.814,221.3407,40588.0
2024-11-06 11:10:00,223.31,224.49,223.28,224.17,22468.0,221.3804,222.5502,221.3506,222.2329,22468.0
2024-11-06 11:15:00,224.42,224.52,224.0,224.15,17867.0,222.4808,222.5799,222.0644,222.2131,17867.0
2024-11-06 11:20:00,224.07,224.15,223.59,223.81,11875.0,222.1338,222.2131,221.6579,221.876,11875.0
2024-11-06 11:25:00,223.69,224.27,223.56,224.01,15899.0,221.7571,222.3321,221.6282,222.0743,15899.0
2024-11-06 11:30:00,224.07,224.07,223.39,223.64,12997.0,222.1338,222.1338,221.4597,221.7075,12997.0
2024-11-06 11:35:00,223.53,224.02,223.48,223.79,5563.0,221.5985,222.0842,221.5489,221.8562,5563.0
2024-11-06 11:40:00,223.96,224.49,223.79,224.16,8705.0,222.0247,222.5502,221.8562,222.223,8705.0
2024-11-06 11:45:00,224.46,224.68,224.23,224.53,8870.0,222.5204,222.7385,222.2924,222.5898,8870.0
2024-11-06 11:50:00,224.48,224.54,224.29,224.48,10560.0,222.5403,222.5997,222.3519,222.5403,10560.0
2024-11-06 11:55:00,224.52,225.09,224.49,224.82,11852.0,222.5799,223.145,222.5502,222.8773,11852.0
2024-11-06 12:00:00,224.71,224.77,223.93,223.94,12597.0,222.7683,222.8278,221.995,222.0049,12597.0
2024-11-06 12:05:00,223.86,224.01,223.44,223.78,9199.0,221.9256,222.0743,221.5092,221.8463,9199.0
2024-11-06 12:10:00,223.83,224.2,223.74,224.03,8719.0,221.8959,222.2627,221.8067,222.0941,8719.0
2024-11-06 12:15:00,223.92,224.24,223.64,223.78,18875.0,221.9851,222.3023,221.7075,221.8463,18875.0
2024-11-06 12:20:00,223.9,223.94,223.65,223.66,6167.0,221.9653,222.0049,221.7174,221.7273,6167.0
2024-11-06 12:25:00,223.79,224.28,223.76,224.1,22657.0,221.8562,222.342,221.8265,222.1635,22657.0
2024-11-06 12:30:00,223.98,224.54,223.97,224.4,9185.0,222.0446,222.5997,222.0347,222.4609,9185.0
2024-11-06 12:35:00,224.27,224.47,224.03,224.47,11545.0,222.3321,222.5303,222.0941,222.5303,11545.0
2024-11-06 12:40:00,224.33,224.87,224.32,224.87,4318.0,222.3916,222.9269,222.3816,222.9269,4318.0
2024-11-06 12:45:00,224.86,225.22,224.73,225.15,26268.0,222.917,223.2739,222.7881,223.2045,26268.0
2024-11-06 12:50:00,225.09,225.22,225.03,225.19,6001.0,223.145,223.2739,223.0855,223.2441,6001.0
2024-11-06 12:55:00,225.17,225.2,224.69,224.81,13142.0,223.2243,223.254,222.7484,222.8674,13142.0
2024-11-06 13:00:00,224.79,224.81,224.31,224.31,12099.0,222.8476,222.8674,222.3717,222.3717,12099.0
2024-11-06 13:05:00,224.33,224.58,224.1,224.58,9103.0,222.3916,222.6394,222.1635,222.6394,9103.0
2024-11-06 13:10:00,224.59,224.62,224.29,224.3,12369.0,222.6493,222.679,222.3519,222.3618,12369.0
2024-11-06 13:15:00,224.19,225.35,224.19,225.35,7746.0,222.2528,223.4027,222.2528,223.4027,7746.0
2024-11-06 13:20:00,225.37,225.41,224.84,225.17,17495.0,223.4226,223.4622,222.8971,223.2243,17495.0
2024-11-06 13:25:00,225.13,225.42,225.11,225.34,5542.0,223.1846,223.4721,223.1648,223.3928,5542.0
2024-11-06 13:30:00,225.25,225.65,225.25,225.44,20438.0,223.3036,223.7001,223.3036,223.492,20438.0
2024-11-06 13:35:00,225.47,225.73,224.72,224.88,22069.0,223.5217,223.7795,222.7782,222.9368,22069.0
2024-11-06 13:40:00,224.84,224.91,224.5,224.75,8871.0,222.8971,222.9665,222.5601,222.8079,8871.0
2024-11-06 13:45:00,224.77,225.22,224.66,225.2,4213.0,222.8278,223.2739,222.7187,223.254,4213.0
2024-11-06 13:50:00,225.16,225.25,224.96,225.14,13186.0,223.2144,223.3036,223.0161,223.1946,13186.0
2024-11-06 13:55:00,225.23,225.45,225.23,225.3,20511.0,223.2838,223.5019,223.2838,223.3532,20511.0
2024-11-06 14:00:00,225.31,225.95,225.31,225.81,31229.0,223.3631,223.9976,223.3631,223.8588,31229.0
2024-11-06 14:05:00,225.87,225.99,225.53,225.6,18552.0,223.9182,224.0372,223.5812,223.6506,18552.0
2024-11-06 14:10:00,225.61,226.13,225.6,226.13,7488.0,223.6605,224.176,223.6506,224.176,7488.0
2024-11-06 14:15:00,226.14,226.14,225.77,226.02,12945.0,224.1859,224.1859,223.8191,224.0669,12945.0
2024-11-06 14:20:00,226.13,226.2,225.55,225.55,26991.0,224.176,224.2454,223.601,223.601,26991.0
2024-11-06 14:25:00,225.53,225.78,225.52,225.67,5261.0,223.5812,223.829,223.5713,223.72,5261.0
2024-11-06 14:30:00,225.52,225.92,225.52,225.92,11990.0,223.5713,223.9678,223.5713,223.9678,11990.0
2024-11-06 14:35:00,225.81,226.44,225.78,225.95,19875.0,223.8588,224.4833,223.829,223.9976,19875.0
2024-11-06 14:40:00,225.97,226.34,225.92,226.16,12339.0,224.0174,224.3842,223.9678,224.2057,12339.0
2024-11-06 14:45:00,226.16,226.44,226.12,226.15,11579.0,224.2057,224.4833,224.1661,224.1958,11579.0
2024-11-06 14:50:00,226.15,226.39,226.1,226.21,17291.0,224.1958,224.4338,224.1463,224.2553,17291.0
2024-11-06 14:55:00,226.24,226.24,225.91,226.19,13348.0,224.285,224.285,223.9579,224.2355,13348.0
2024-11-06 15:00:00,226.15,226.34,225.91,225.91,12868.0,224.1958,224.3842,223.9579,223.9579,12868.0
2024-11-06 15:05:00,225.93,226.37,225.93,226.37,6852.0,223.9777,224.4139,223.9777,224.4139,6852.0
2024-11-06 15:10:00,226.29,226.53,226.21,226.36,13049.0,224.3346,224.5725,224.2553,224.404,13049.0
2024-11-06 15:15:00,226.36,226.6,226.29,226.46,12398.0,224.404,224.6419,224.3346,224.5031,12398.0
2024-11-06 15:20:00,226.47,226.68,226.36,226.44,21525.0,224.5131,224.7212,224.404,224.4833,21525.0
2024-11-06 15:25:00,226.61,226.75,226.0,226.1,18730.0,224.6519,224.7906,224.0471,224.1463,18730.0
2024-11-06 15:30:00,226.1,226.57,226.1,226.57,9376.0,224.1463,224.6122,224.1463,224.6122,9376.0
2024-11-06 15:35:00,226.52,226.68,226.33,226.41,26056.0,224.5626,224.7212,224.3743,224.4536,26056.0
2024-11-06 15:40:00,226.41,226.8,226.37,226.8,21277.0,224.4536,224.8402,224.4139,224.8402,21277.0
2024-11-06 15:45:00,226.78,226.88,226.53,226.73,31663.0,224.8204,224.9195,224.5725,224.7708,31663.0
2024-11-06 15:50:00,226.77,226.97,226.32,226.62,48387.0,224.8105,225.0087,224.3644,224.6618,48387.0
2024-11-06 15:55:00,226.72,227.1,226.15,226.7,290785.0,224.7609,225.1376,224.1958,224.7411,290785.0
2024-11-07 09:30:00,223.99,224.32,222.43,224.32,56355.0,222.0545,222.3816,220.508,222.3816,56355.0
2024-11-07 09:35:00,223.75,224.03,222.61,223.13,18965.0,221.8166,222.0941,220.6864,221.2019,18965.0
2024-11-07 09:40:00,222.99,223.74,222.59,223.03,11263.0,221.0631,221.8067,220.6666,221.1028,11263.0
2024-11-07 09:45:00,223.05,223.05,222.4,222.55,11844.0,221.1226,221.1226,220.4782,220.6269,11844.0
2024-11-07 09:50:00,222.78,223.71,222.54,222.55,10723.0,220.8549,221.7769,220.617,220.6269,10723.0
2024-11-07 09:55:00,222.53,223.5,222.25,223.41,10502.0,220.6071,221.5687,220.3295,221.4795,10502.0
2024-11-07 10:00:00,223.23,223.28,222.33,222.65,8564.0,221.3011,221.3506,220.4088,220.7261,8564.0
2024-11-07 10:05:00,222.58,223.39,222.5,223.23,7426.0,220.6567,221.4597,220.5774,221.3011,7426.0
2024-11-07 10:10:00,223.1,223.5,222.92,223.36,7318.0,221.1722,221.5687,220.9937,221.4299,7318.0
2024-11-07 10:15:00,223.35,223.6,222.77,223.31,7967.0,221.42,221.6679,220.845,221.3804,7967.0
2024-11-07 10:20:00,223.49,223.54,222.94,223.23,5379.0,221.5588,221.6084,221.0136,221.3011,5379.0
2024-11-07 10:25:00,223.23,223.59,223.0,223.59,4886.0,221.3011,221.6579,221.073,221.6579,4886.0
2024-11-07 10:30:00,223.58,224.04,223.41,223.69,8136.0,221.648,222.1041,221.4795,221.7571,8136.0
2024-11-07 10:35:00,223.86,223.93,223.59,223.66,6276.0,221.9256,221.995,221.6579,221.7273,6276.0
2024-11-07 10:40:00,223.72,223.92,223.54,223.92,5185.0,221.7868,221.9851,221.6084,221.9851,5185.0
2024-11-07 10:45:00,223.92,223.96,223.33,223.39,7773.0,221.9851,222.0247,221.4002,221.4597,7773.0
2024-11-07 10:50:00,223.34,223.42,222.84,222.93,11665.0,221.4101,221.4894,220.9144,221.0036,11665.0
2024-11-07 10:55:00,222.91,222.91,222.5,222.67,11221.0,220.9838,220.9838,220.5774,220.7459,11221.0
2024-11-07 11:00:00,222.73,222.78,222.16,222.16,7192.0,220.8054,220.8549,220.2403,220.2403,7192.0
2024-11-07 11:05:00,222.25,222.25,221.92,222.09,6552.0,220.3295,220.3295,220.0024,220.1709,6552.0
2024-11-07 11:10:00,222.02,222.59,221.94,222.51,5860.0,220.1015,220.6666,220.0222,220.5873,5860.0
2024-11-07 11:15:00,222.52,222.58,222.25,222.42,7235.0,220.5972,220.6567,220.3295,220.4981,7235.0
2024-11-07 11:20:00,222.43,222.51,222.2,222.4,15611.0,220.508,220.5873,220.28,220.4782,15611.0
2024-11-07 11:25:00,222.4,222.55,222.18,222.46,7927.0,220.4782,220.6269,220.2601,220.5377,7927.0
2024-11-07 11:30:00,222.53,222.76,222.36,222.7,1935.0,220.6071,220.8351,220.4386,220.7756,1935.0
2024-11-07 11:35:00,222.68,222.81,222.43,222.81,7876.0,220.7558,220.8847,220.508,220.8847,7876.0
2024-11-07 11:40:00,222.7,222.89,222.7,222.83,6842.0,220.7756,220.964,220.7756,220.9045,6842.0
2024-11-07 11:45:00,222.88,223.32,222.69,223.31,4822.0,220.9541,221.3903,220.7657,221.3804,4822.0
2024-11-07 11:50:00,223.29,223.32,222.98,223.04,11218.0,221.3605,221.3903,221.0532,221.1127,11218.0
2024-11-07 11:55:00,223.04,223.29,223.02,223.12,12669.0,221.1127,221.3605,221.0929,221.192,12669.0
2024-11-07 12:00:00,223.01,223.1,222.86,222.89,12899.0,221.083,221.1722,220.9343,220.964,12899.0
2024-11-07 12:05:00,223.09,223.09,222.91,223.05,7431.0,221.1623,221.1623,220.9838,221.1226,7431.0
2024-11-07 12:10:00,222.98,223.15,222.9,223.06,3527.0,221.0532,221.2217,220.9739,221.1325,3527.0
2024-11-07 12:15:00,223.14,223.14,222.74,222.77,14966.0,221.2118,221.2118,220.8153,220.845,14966.0
2024-11-07 12:20:00,222.7,223.0,222.7,222.89,30971.0,220.7756,221.073,220.7756,220.964,30971.0
2024-11-07 12:25:00,222.87,223.0,222.85,222.89,7988.0,220.9442,221.073,220.9243,220.964,7988.0
2024-11-07 12:30:00,222.99,223.08,222.86,222.91,13686.0,221.0631,221.1524,220.9343,220.9838,13686.0
2024-11-07 12:35:00,222.9,223.25,222.85,223.22,12693.0,220.9739,221.3209,220.9243,221.2911,12693.0
2024-11-07 12:40:00,223.22,223.43,223.02,223.3,5869.0,221.2911,221.4993,221.0929,221.3705,5869.0
2024-11-07 12:45:00,223.3,223.38,223.2,223.28,4197.0,221.3705,221.4498,221.2713,221.3506,4197.0
2024-11-07 12:50:00,223.28,223.4,223.09,223.16,4001.0,221.3506,221.4696,221.1623,221.2317,4001.0
2024-11-07 12:55:00,223.33,223.45,223.23,223.3,2210.0,221.4002,221.5192,221.3011,221.3705,2210.0
2024-11-07 13:00:00,223.38,223.53,223.32,223.43,2891.0,221.4498,221.5985,221.3903,221.4993,2891.0
2024-11-07 13:05:00,223.46,223.46,223.17,223.19,2488.0,221.5291,221.5291,221.2416,221.2614,2488.0
2024-11-07 13:10:00,223.17,223.24,222.92,223.13,4762.0,221.2416,221.311,220.9937,221.2019,4762.0
2024-11-07 13:15:00,223.03,223.1,222.95,223.05,4983.0,221.1028,221.1722,221.0235,221.1226,4983.0
2024-11-07 13:20:00,223.07,223.19,222.95,223.09,3040.0,221.1424,221.2614,221.0235,221.1623,3040.0
2024-11-07 13:25:00,223.19,223.2,223.0,223.05,4551.0,221.2614,221.2713,221.073,221.1226,4551.0
2024-11-07 13:30:00,223.12,223.12,222.87,222.93,11787.0,221.192,221.192,220.9442,221.0036,11787.0
2024-11-07 13:35:00,222.91,222.99,222.86,222.91,8055.0,220.9838,221.0631,220.9343,220.9838,8055.0
2024-11-07 13:40:00,222.92,222.97,222.87,222.92,17190.0,220.9937,221.0433,220.9442,220.9937,17190.0
2024-11-07 13:45:00,222.92,223.03,222.74,222.93,33874.0,220.9937,221.1028,220.8153,221.0036,33874.0
2024-11-07 13:50:00,222.92,222.97,222.87,222.97,2392.0,220.9937,221.0433,220.9442,221.0433,2392.0
2024-11-07 13:55:00,222.97,223.03,222.83,222.89,10153.0,221.0433,221.1028,220.9045,220.964,10153.0
2024-11-07 14:00:00,222.89,223.24,222.0,222.05,24398.0,220.964,221.311,220.0817,220.1313,24398.0
2024-11-07 14:05:00,222.05,222.05,221.58,221.62,11872.0,220.1313,220.1313,219.6653,219.705,11872.0
2024-11-07 14:10:00,221.62,221.62,221.32,221.4,10361.0,219.705,219.705,219.4076,219.4869,10361.0
2024-11-07 14:15:00,221.57,221.57,221.19,221.39,13408.0,219.6554,219.6554,219.2787,219.477,13408.0
2024-11-07 14:20:00,221.41,221.41,220.71,221.15,21077.0,219.4968,219.4968,218.8028,219.239,21077.0
2024-11-07 14:25:00,221.06,222.12,221.06,221.96,14560.0,219.1498,220.2006,219.1498,220.042,14560.0
2024-11-07 14:30:00,221.95,222.5,221.82,222.18,5838.0,220.0321,220.5774,219.9032,220.2601,5838.0
2024-11-07 14:35:00,222.16,222.29,221.74,221.74,7655.0,220.2403,220.3692,219.8239,219.8239,7655.0
2024-11-07 14:40:00,221.74,221.74,221.11,221.4,18553.0,219.8239,219.8239,219.1994,219.4869,18553.0
2024-11-07 14:45:00,221.23,222.16,221.23,222.06,10604.0,219.3183,220.2403,219.3183,220.1412,10604.0
2024-11-07 14:50:00,222.2,222.2,221.8,222.01,6021.0,220.28,220.28,219.8834,220.0916,6021.0
2024-11-07 14:55:00,222.08,222.56,221.99,222.56,3563.0,220.161,220.6368,220.0718,220.6368,3563.0
2024-11-07 15:00:00,222.23,222.4,221.85,221.85,6449.0,220.3097,220.4782,219.933,219.933,6449.0
2024-11-07 15:05:00,221.79,221.99,221.63,221.77,5329.0,219.8735,220.0718,219.7149,219.8537,5329.0
2024-11-07 15:10:00,221.84,222.13,221.72,222.13,7687.0,219.9231,220.2106,219.8041,220.2106,7687.0
2024-11-07 15:15:00,222.01,222.4,222.01,222.27,3100.0,220.0916,220.4782,220.0916,220.3494,3100.0
2024-11-07 15:20:00,222.16,222.41,222.16,222.25,5898.0,220.2403,220.4881,220.2403,220.3295,5898.0
2024-11-07 15:25:00,222.28,222.59,222.15,222.15,7448.0,220.3593,220.6666,220.2304,220.2304,7448.0
2024-11-07 15:30:00,222.21,222.54,222.12,222.2,9947.0,220.2899,220.617,220.2006,220.28,9947.0
2024-11-07 15:35:00,222.11,222.27,221.74,221.75,9273.0,220.1907,220.3494,219.8239,219.8338,9273.0
2024-11-07 15:40:00,221.74,221.9,221.56,221.68,15933.0,219.8239,219.9825,219.6455,219.7645,15933.0
2024-11-07 15:45:00,221.75,221.85,221.0,221.02,20634.0,219.8338,219.933,219.0903,219.1102,20634.0
2024-11-07 15:50:00,220.93,221.61,220.82,221.47,36071.0,219.0209,219.6951,218.9119,219.5563,36071.0
2024-11-07 15:55:00,221.38,221.38,220.44,220.53,148050.0,219.467,219.467,218.5352,218.6244,148050.0
2024-11-08 09:30:00,221.79,223.42,221.07,223.41,42777.0,219.8735,221.4894,219.1597,221.4795,42777.0
2024-11-08 09:35:00,222.88,223.79,222.5,223.12,14008.0,220.9541,221.8562,220.5774,221.192,14008.0
2024-11-08 09:40:00,223.14,223.46,222.84,223.16,8569.0,221.2118,221.5291,220.9144,221.2317,8569.0
2024-11-08 09:45:00,223.28,224.63,223.2,224.34,17347.0,221.3506,222.689,221.2713,222.4015,17347.0
2024-11-08 09:50:00,224.57,224.57,223.91,224.44,8263.0,222.6295,222.6295,221.9752,222.5006,8263.0
2024-11-08 09:55:00,224.35,224.69,224.18,224.69,4049.0,222.4114,222.7484,222.2428,222.7484,4049.0
2024-11-08 10:00:00,224.55,224.75,224.26,224.54,15821.0,222.6097,222.8079,222.3222,222.5997,15821.0
2024-11-08 10:05:00,224.28,224.61,224.08,224.37,9369.0,222.342,222.6691,222.1437,222.4312,9369.0
2024-11-08 10:10:00,224.33,224.59,224.33,224.55,4175.0,222.3916,222.6493,222.3916,222.6097,4175.0
2024-11-08 10:15:00,224.55,224.65,224.15,224.15,2992.0,222.6097,222.7088,222.2131,222.2131,2992.0
2024-11-08 10:20:00,224.31,224.88,224.23,224.88,6263.0,222.3717,222.9368,222.2924,222.9368,6263.0
2024-11-08 10:25:00,224.89,225.39,224.56,224.84,19966.0,222.9467,223.4424,222.6196,222.8971,19966.0
2024-11-08 10:30:00,224.85,225.47,224.85,225.46,7352.0,222.9071,223.5217,222.9071,223.5118,7352.0
2024-11-08 10:35:00,225.47,225.8,225.3,225.69,6847.0,223.5217,223.8488,223.3532,223.7398,6847.0
2024-11-08 10:40:00,225.68,226.1,225.5,225.59,14783.0,223.7299,224.1463,223.5514,223.6407,14783.0
2024-11-08 10:45:00,225.61,225.88,225.46,225.73,5427.0,223.6605,223.9282,223.5118,223.7795,5427.0
2024-11-08 10:50:00,225.47,226.4,225.47,226.27,8563.0,223.5217,224.4437,223.5217,224.3148,8563.0
2024-11-08 10:55:00,226.3,226.75,226.02,226.68,8344.0,224.3445,224.7906,224.0669,224.7212,8344.0
2024-11-08 11:00:00,226.68,227.48,226.36,227.35,23723.0,224.7212,225.5143,224.404,225.3855,23723.0
2024-11-08 11:05:00,227.41,227.45,226.56,226.91,27402.0,225.4449,225.4846,224.6023,224.9493,27402.0
2024-11-08 11:10:00,226.91,228.08,226.69,226.91,25486.0,224.9493,226.1091,224.7312,224.9493,25486.0
2024-11-08 11:15:00,226.91,227.13,226.78,227.04,5180.0,224.9493,225.1674,224.8204,225.0781,5180.0
2024-11-08 11:20:00,226.9,227.12,226.8,226.8,19340.0,224.9393,225.1574,224.8402,224.8402,19340.0
2024-11-08 11:25:00,226.92,227.12,226.69,227.08,8933.0,224.9592,225.1574,224.7312,225.1178,8933.0
2024-11-08 11:30:00,227.13,227.14,226.79,226.91,10234.0,225.1674,225.1773,224.8303,224.9493,10234.0
2024-11-08 11:35:00,226.92,227.09,226.33,226.38,22856.0,224.9592,225.1277,224.3743,224.4238,22856.0
2024-11-08 11:40:00,226.26,226.56,226.02,226.26,10204.0,224.3049,224.6023,224.0669,224.3049,10204.0
2024-11-08 11:45:00,226.28,226.56,226.28,226.55,9367.0,224.3247,224.6023,224.3247,224.5924,9367.0
2024-11-08 11:50:00,226.6,226.65,226.37,226.38,3742.0,224.6419,224.6915,224.4139,224.4238,3742.0
2024-11-08 11:55:00,226.38,226.54,226.17,226.21,7552.0,224.4238,224.5825,224.2157,224.2553,7552.0
2024-11-08 12:00:00,226.21,226.47,226.09,226.28,7194.0,224.2553,224.5131,224.1363,224.3247,7194.0
2024-11-08 12:05:00,226.28,226.39,225.43,225.55,30181.0,224.3247,224.4338,223.482,223.601,30181.0
2024-11-08 12:10:00,225.56,225.91,225.56,225.7,7219.0,223.6109,223.9579,223.6109,223.7497,7219.0
2024-11-08 12:15:00,225.74,226.19,225.74,226.19,6521.0,223.7894,224.2355,223.7894,224.2355,6521.0
2024-11-08 12:20:00,226.15,226.52,226.14,226.42,8413.0,224.1958,224.5626,224.1859,224.4635,8413.0
2024-11-08 12:25:00,226.42,226.59,226.41,226.48,3307.0,224.4635,224.632,224.4536,224.523,3307.0
2024-11-08 12:30:00,226.5,226.69,226.38,226.53,2855.0,224.5428,224.7312,224.4238,224.5725,2855.0
2024-11-08 12:35:00,226.54,226.69,226.48,226.62,2772.0,224.5825,224.7312,224.523,224.6618,2772.0
2024-11-08 12:40:00,226.61,226.7,226.4,226.4,3006.0,224.6519,224.7411,224.4437,224.4437,3006.0
2024-11-08 12:45:00,226.44,226.59,226.35,226.43,3455.0,224.4833,224.632,224.3941,224.4734,3455.0
2024-11-08 12:50:00,226.46,226.46,226.18,226.27,3345.0,224.5031,224.5031,224.2256,224.3148,3345.0
2024-11-08 12:55:00,226.28,226.36,226.08,226.08,2886.0,224.3247,224.404,224.1264,224.1264,2886.0
2024-11-08 13:00:00,226.33,226.39,225.82,226.29,15907.0,224.3743,224.4338,223.8687,224.3346,15907.0
2024-11-08 13:05:00,226.29,226.38,226.08,226.25,2431.0,224.3346,224.4238,224.1264,224.295,2431.0
2024-11-08 13:10:00,226.25,226.25,225.61,225.75,6124.0,224.295,224.295,223.6605,223.7993,6124.0
2024-11-08 13:15:00,225.75,225.9,225.64,225.9,3955.0,223.7993,223.948,223.6902,223.948,3955.0
2024-11-08 13:20:00,225.76,225.86,225.62,225.67,5662.0,223.8092,223.9083,223.6704,223.72,5662.0
2024-11-08 13:25:00,225.75,225.91,225.56,225.67,8385.0,223.7993,223.9579,223.6109,223.72,8385.0
2024-11-08 13:30:00,225.66,225.67,225.23,225.23,9310.0,223.7101,223.72,223.2838,223.2838,9310.0
2024-11-08 13:35:00,225.23,225.48,225.21,225.44,7384.0,223.2838,223.5316,223.2639,223.492,7384.0
2024-11-08 13:40:00,225.38,225.42,225.07,225.18,12109.0,223.4325,223.4721,223.1252,223.2342,12109.0
2024-11-08 13:45:00,225.3,225.3,224.75,224.92,9620.0,223.3532,223.3532,222.8079,222.9765,9620.0
2024-11-08 13:50:00,224.87,225.1,224.86,224.98,5088.0,222.9269,223.1549,222.917,223.0359,5088.0
2024-11-08 13:55:00,225.08,225.74,225.08,225.56,5314.0,223.1351,223.7894,223.1351,223.6109,5314.0
2024-11-08 14:00:00,225.75,225.89,225.44,225.45,6505.0,223.7993,223.9381,223.492,223.5019,6505.0
2024-11-08 14:05:00,225.36,225.53,225.36,225.53,4599.0,223.4127,223.5812,223.4127,223.5812,4599.0
2024-11-08 14:10:00,225.51,225.6,225.32,225.37,4576.0,223.5614,223.6506,223.373,223.4226,4576.0
2024-11-08 14:15:00,225.38,225.49,225.33,225.37,7241.0,223.4325,223.5415,223.3829,223.4226,7241.0
2024-11-08 14:20:00,225.41,225.53,225.36,225.44,3762.0,223.4622,223.5812,223.4127,223.492,3762.0
2024-11-08 14:25:00,225.43,225.55,225.39,225.52,7086.0,223.482,223.601,223.4424,223.5713,7086.0
2024-11-08 14:30:00,225.49,225.52,224.97,225.02,8506.0,223.5415,223.5713,223.026,223.0756,8506.0
2024-11-08 14:35:00,225.06,225.24,224.99,225.12,4390.0,223.1152,223.2937,223.0458,223.1747,4390.0
2024-11-08 14:40:00,225.22,225.22,224.99,225.02,3060.0,223.2739,223.2739,223.0458,223.0756,3060.0
2024-11-08 14:45:00,225.02,225.16,224.96,225.07,8580.0,223.0756,223.2144,223.0161,223.1252,8580.0
2024-11-08 14:50:00,225.04,225.27,224.99,225.1,7763.0,223.0954,223.3234,223.0458,223.1549,7763.0
2024-11-08 14:55:00,225.01,225.15,224.89,225.06,8513.0,223.0657,223.2045,222.9467,223.1152,8513.0
2024-11-08 15:00:00,225.06,225.27,224.94,225.27,17197.0,223.1152,223.3234,222.9963,223.3234,17197.0
2024-11-08 15:05:00,225.34,225.53,225.26,225.53,5455.0,223.3928,223.5812,223.3135,223.5812,5455.0
2024-11-08 15:10:00,225.57,225.57,225.28,225.48,3861.0,223.6208,223.6208,223.3333,223.5316,3861.0
2024-11-08 15:15:00,225.48,225.8,225.44,225.72,10740.0,223.5316,223.8488,223.492,223.7695,10740.0
2024-11-08 15:20:00,225.7,225.95,225.55,225.95,12475.0,223.7497,223.9976,223.601,223.9976,12475.0
2024-11-08 15:25:00,225.87,225.91,225.33,225.34,11555.0,223.9182,223.9579,223.3829,223.3928,11555.0
2024-11-08 15:30:00,225.37,225.37,224.82,224.92,11424.0,223.4226,223.4226,222.8773,222.9765,11424.0
2024-11-08 15:35:00,224.88,224.99,224.71,224.75,11999.0,222.9368,223.0458,222.7683,222.8079,11999.0
2024-11-08 15:40:00,224.71,224.94,224.68,224.82,20033.0,222.7683,222.9963,222.7385,222.8773,20033.0
2024-11-08 15:45:00,224.92,225.18,224.82,225.11,15165.0,222.9765,223.2342,222.8773,223.1648,15165.0
2024-11-08 15:50:00,225.08,225.19,224.67,225.19,24665.0,223.1351,223.2441,222.7286,223.2441,24665.0
2024-11-08 15:55:00,225.16,225.36,224.73,225.28,85399.0,223.2144,223.4127,222.7881,223.3333,85399.0
2024-11-11 09:30:00,230.0,230.0,227.45,228.82,66281.0,228.0126,228.0126,225.4846,226.8428,66281.0
2024-11-11 09:35:00,228.58,228.89,226.32,226.61,24080.0,226.6048,226.9121,224.3644,224.6519,24080.0
2024-11-11 09:40:00,226.66,227.32,226.33,226.33,18835.0,224.7014,225.3557,224.3743,224.3743,18835.0
2024-11-11 09:45:00,226.44,228.13,226.2,227.86,28167.0,224.4833,226.1587,224.2454,225.891,28167.0
2024-11-11 09:50:00,227.87,228.71,227.77,228.11,19284.0,225.901,226.7337,225.8018,226.1389,19284.0
2024-11-11 09:55:00,228.11,228.34,227.64,228.34,13062.0,226.1389,226.3669,225.673,226.3669,13062.0
2024-11-11 10:00:00,227.97,229.78,227.97,229.29,16141.0,226.0001,227.7945,226.0001,227.3087,16141.0
2024-11-11 10:05:00,229.3,230.5,229.29,230.04,39674.0,227.3186,228.5082,227.3087,228.0522,39674.0
2024-11-11 10:10:00,229.95,230.16,229.0,229.5,11393.0,227.963,228.1712,227.0212,227.5169,11393.0
2024-11-11 10:15:00,229.79,229.88,229.23,229.88,13565.0,227.8044,227.8936,227.2492,227.8936,13565.0
2024-11-11 10:20:00,229.92,230.5,229.88,230.42,17320.0,227.9332,228.5082,227.8936,228.4289,17320.0
2024-11-11 10:25:00,230.46,230.77,230.44,230.66,12382.0,228.4686,228.7759,228.4488,228.6669,12382.0
2024-11-11 10:30:00,230.5,230.81,230.37,230.65,23741.0,228.5082,228.8156,228.3794,228.6569,23741.0
2024-11-11 10:35:00,230.81,231.17,230.65,231.09,31160.0,228.8156,229.1724,228.6569,229.0931,31160.0
2024-11-11 10:40:00,231.16,231.26,230.48,230.54,21439.0,229.1625,229.2617,228.4884,228.5479,21439.0
2024-11-11 10:45:00,230.5,231.21,230.25,231.21,17324.0,228.5082,229.2121,228.2604,229.2121,17324.0
2024-11-11 10:50:00,231.21,231.5,230.88,230.88,28949.0,229.2121,229.4996,228.885,228.885,28949.0
2024-11-11 10:55:00,230.9,231.34,230.89,231.22,16419.0,228.9048,229.341,228.8949,229.222,16419.0
2024-11-11 11:00:00,231.11,231.89,231.11,231.82,16384.0,229.113,229.8862,229.113,229.8168,16384.0
2024-11-11 11:05:00,231.71,232.18,231.6,231.97,23878.0,229.7078,230.1737,229.5987,229.9655,23878.0
2024-11-11 11:10:00,231.97,232.22,231.8,231.92,11628.0,229.9655,230.2134,229.797,229.916,11628.0
2024-11-11 11:15:00,231.97,232.03,231.66,231.66,8957.0,229.9655,230.025,229.6582,229.6582,8957.0
2024-11-11 11:20:00,231.74,231.98,231.57,231.86,12962.0,229.7375,229.9754,229.569,229.8565,12962.0
2024-11-11 11:25:00,231.91,232.76,231.6,232.61,16556.0,229.9061,230.7487,229.5987,230.6,16556.0
2024-11-11 11:30:00,232.55,232.88,232.4,232.7,17549.0,230.5405,230.8677,230.3918,230.6892,17549.0
2024-11-11 11:35:00,232.8,233.21,232.8,233.2,10766.0,230.7884,231.1948,230.7884,231.1849,10766.0
2024-11-11 11:40:00,233.25,233.35,232.72,232.82,11054.0,231.2345,231.3336,230.7091,230.8082,11054.0
2024-11-11 11:45:00,232.77,233.1,232.72,232.98,8490.0,230.7586,231.0858,230.7091,230.9668,8490.0
2024-11-11 11:50:00,232.98,233.02,232.8,232.86,5127.0,230.9668,231.0065,230.7884,230.8478,5127.0
2024-11-11 11:55:00,233.06,233.19,232.99,233.09,2833.0,231.0461,231.175,230.9767,231.0759,2833.0
2024-11-11 12:00:00,233.11,233.42,232.94,233.24,6339.0,231.0957,231.403,230.9272,231.2246,6339.0
2024-11-11 12:05:00,233.3,233.42,233.15,233.18,6778.0,231.284,231.403,231.1353,231.1651,6778.0
2024-11-11 12:10:00,233.18,233.49,233.11,233.49,9472.0,231.1651,231.4724,231.0957,231.4724,9472.0
2024-11-11 12:15:00,233.52,233.54,233.26,233.34,3014.0,231.5021,231.522,231.2444,231.3237,3014.0
2024-11-11 12:20:00,233.39,233.78,233.29,233.38,10318.0,231.3733,231.7599,231.2741,231.3634,10318.0
2024-11-11 12:25:00,233.42,233.67,233.25,233.59,14465.0,231.403,231.6508,231.2345,231.5715,14465.0
2024-11-11 12:30:00,233.48,234.13,233.48,234.07,9079.0,231.4625,232.1069,231.4625,232.0474,9079.0
2024-11-11 12:35:00,234.08,234.17,233.84,234.15,15065.0,232.0573,232.1465,231.8194,232.1267,15065.0
2024-11-11 12:40:00,234.06,234.09,233.38,233.38,11507.0,232.0375,232.0672,231.3634,231.3634,11507.0
2024-11-11 12:45:00,233.46,233.79,233.45,233.78,5677.0,231.4427,231.7698,231.4327,231.7599,5677.0
2024-11-11 12:50:00,233.76,233.79,233.6,233.61,2776.0,231.7401,231.7698,231.5814,231.5914,2776.0
2024-11-11 12:55:00,233.65,233.95,233.52,233.8,8701.0,231.631,231.9284,231.5021,231.7797,8701.0
2024-11-11 13:00:00,233.7,233.74,233.02,233.26,13911.0,231.6806,231.7202,231.0065,231.2444,13911.0
2024-11-11 13:05:00,233.32,233.49,233.27,233.36,8298.0,231.3039,231.4724,231.2543,231.3435,8298.0
2024-11-11 13:10:00,233.36,233.42,232.95,232.97,7488.0,231.3435,231.403,230.9371,230.9569,7488.0
2024-11-11 13:15:00,233.15,233.5,233.11,233.31,4318.0,231.1353,231.4823,231.0957,231.294,4318.0
2024-11-11 13:20:00,233.36,233.37,233.02,233.07,6132.0,231.3435,231.3534,231.0065,231.056,6132.0
2024-11-11 13:25:00,233.23,233.41,233.17,233.4,3744.0,231.2146,231.3931,231.1552,231.3832,3744.0
2024-11-11 13:30:00,233.38,233.49,233.18,233.49,6120.0,231.3634,231.4724,231.1651,231.4724,6120.0
2024-11-11 13:35:00,233.38,233.76,233.27,233.76,4638.0,231.3634,231.7401,231.2543,231.7401,4638.0
2024-11-11 13:40:00,233.66,233.74,233.55,233.62,7575.0,231.6409,231.7202,231.5319,231.6013,7575.0
2024-11-11 13:45:00,233.62,233.66,233.46,233.5,12255.0,231.6013,231.6409,231.4427,231.4823,12255.0
2024-11-11 13:50:00,233.5,233.65,233.41,233.41,3908.0,231.4823,231.631,231.3931,231.3931,3908.0
2024-11-11 13:55:00,233.37,233.37,233.13,233.27,6532.0,231.3534,231.3534,231.1155,231.2543,6532.0
2024-11-11 14:00:00,233.25,233.34,233.1,233.25,3987.0,231.2345,231.3237,231.0858,231.2345,3987.0
2024-11-11 14:05:00,233.21,233.65,233.2,233.55,5537.0,231.1948,231.631,231.1849,231.5319,5537.0
2024-11-11 14:10:00,233.52,233.57,233.35,233.45,9595.0,231.5021,231.5517,231.3336,231.4327,9595.0
2024-11-11 14:15:00,233.56,233.78,233.33,233.65,2279.0,231.5418,231.7599,231.3138,231.631,2279.0
2024-11-11 14:20:00,233.65,233.94,233.59,233.68,7952.0,231.631,231.9185,231.5715,231.6608,7952.0
2024-11-11 14:25:00,233.8,233.89,233.47,233.47,10399.0,231.7797,231.8689,231.4526,231.4526,10399.0
2024-11-11 14:30:00,233.36,233.4,232.92,232.93,9002.0,231.3435,231.3832,230.9073,230.9172,9002.0
2024-11-11 14:35:00,232.92,233.25,232.87,233.17,8720.0,230.9073,231.2345,230.8578,231.1552,8720.0
2024-11-11 14:40:00,233.18,233.31,232.91,233.05,7465.0,231.1651,231.294,230.8974,231.0362,7465.0
2024-11-11 14:45:00,232.94,233.12,232.85,233.09,8863.0,230.9272,231.1056,230.8379,231.0759,8863.0
2024-11-11 14:50:00,233.08,233.33,233.07,233.21,2200.0,231.0659,231.3138,231.056,231.1948,2200.0
2024-11-11 14:55:00,233.21,233.84,233.21,233.64,8953.0,231.1948,231.8194,231.1948,231.6211,8953.0
2024-11-11 15:00:00,233.81,233.81,233.36,233.42,9798.0,231.7896,231.7896,231.3435,231.403,9798.0
2024-11-11 15:05:00,233.45,233.53,233.45,233.47,2673.0,231.4327,231.5121,231.4327,231.4526,2673.0
2024-11-11 15:10:00,233.52,234.02,233.51,233.87,9924.0,231.5021,231.9978,231.4922,231.8491,9924.0
2024-11-11 15:15:00,233.79,234.18,233.79,233.97,9017.0,231.7698,232.1564,231.7698,231.9483,9017.0
2024-11-11 15:20:00,234.05,234.12,233.75,233.75,8415.0,232.0276,232.097,231.7302,231.7302,8415.0
2024-11-11 15:25:00,233.75,233.98,233.71,233.9,4875.0,231.7302,231.9582,231.6905,231.8789,4875.0
2024-11-11 15:30:00,233.9,233.94,233.75,233.89,8943.0,231.8789,231.9185,231.7302,231.8689,8943.0
2024-11-11 15:35:00,233.93,234.17,233.93,234.03,11069.0,231.9086,232.1465,231.9086,232.0077,11069.0
2024-11-11 15:40:00,234.05,234.32,234.04,234.18,12561.0,232.0276,232.2952,232.0176,232.1564,12561.0
2024-11-11 15:45:00,234.18,234.43,234.03,234.15,25004.0,232.1564,232.4043,232.0077,232.1267,25004.0
2024-11-11 15:50:00,234.32,234.87,234.22,234.63,25596.0,232.2952,232.8405,232.1961,232.6025,25596.0
2024-11-11 15:55:00,234.72,234.96,234.53,234.86,121107.0,232.6918,232.9297,232.5034,232.8306,121107.0
2024-11-12 09:30:00,234.0,234.0,231.68,233.55,31923.0,231.978,231.978,229.678,231.5319,31923.0
2024-11-12 09:35:00,233.39,234.53,233.39,234.53,7413.0,231.3733,232.5034,231.3733,232.5034,7413.0
2024-11-12 09:40:00,234.78,236.43,234.77,235.36,22763.0,232.7513,234.387,232.7413,233.3262,22763.0
2024-11-12 09:45:00,235.34,236.0,234.71,234.94,10279.0,233.3064,233.9607,232.6819,232.9099,10279.0
2024-11-12 09:50:00,235.11,235.37,234.74,234.74,19523.0,233.0784,233.3362,232.7116,232.7116,19523.0
2024-11-12 09:55:00,234.9,235.36,234.68,234.68,9986.0,232.8702,233.3262,232.6521,232.6521,9986.0
2024-11-12 10:00:00,234.68,234.97,234.4,234.45,10628.0,232.6521,232.9396,232.3745,232.4241,10628.0
2024-11-12 10:05:00,234.55,234.7,233.61,233.82,15453.0,232.5232,232.6719,231.5914,231.7995,15453.0
2024-11-12 10:10:00,233.86,234.21,233.59,233.59,10360.0,231.8392,232.1862,231.5715,231.5715,10360.0
2024-11-12 10:15:00,233.72,234.0,233.41,233.6,7811.0,231.7004,231.978,231.3931,231.5814,7811.0
2024-11-12 10:20:00,233.58,233.86,233.3,233.32,15013.0,231.5616,231.8392,231.284,231.3039,15013.0
2024-11-12 10:25:00,233.4,234.0,233.35,233.79,5594.0,231.3832,231.978,231.3336,231.7698,5594.0
2024-11-12 10:30:00,233.87,233.87,233.3,233.54,9007.0,231.8491,231.8491,231.284,231.522,9007.0
2024-11-12 10:35:00,233.65,234.39,233.65,234.08,20486.0,231.631,232.3646,231.631,232.0573,20486.0
2024-11-12 10:40:00,234.08,234.4,233.92,233.99,7150.0,232.0573,232.3745,231.8987,231.9681,7150.0
2024-11-12 10:45:00,233.91,233.91,233.1,233.51,4752.0,231.8888,231.8888,231.0858,231.4922,4752.0
2024-11-12 10:50:00,233.59,233.84,233.46,233.77,4147.0,231.5715,231.8194,231.4427,231.75,4147.0
2024-11-12 10:55:00,233.66,233.77,233.25,233.25,11299.0,231.6409,231.75,231.2345,231.2345,11299.0
2024-11-12 11:00:00,233.46,233.72,233.14,233.5,9003.0,231.4427,231.7004,231.1254,231.4823,9003.0
2024-11-12 11:05:00,233.34,233.37,233.11,233.33,1400.0,231.3237,231.3534,231.0957,231.3138,1400.0
2024-11-12 11:10:00,233.32,233.5,232.92,232.95,14598.0,231.3039,231.4823,230.9073,230.9371,14598.0
2024-11-12 11:15:00,233.09,233.17,232.83,233.05,7462.0,231.0759,231.1552,230.8181,231.0362,7462.0
2024-11-12 11:20:00,233.0,233.13,232.1,232.11,8167.0,230.9866,231.1155,230.0944,230.1043,8167.0
2024-11-12 11:25:00,232.12,232.55,231.79,232.55,13951.0,230.1142,230.5405,229.7871,230.5405,13951.0
2024-11-12 11:30:00,232.55,232.9,232.39,232.9,27375.0,230.5405,230.8875,230.3819,230.8875,27375.0
2024-11-12 11:35:00,232.81,232.96,232.43,232.5,7258.0,230.7983,230.947,230.4216,230.491,7258.0
2024-11-12 11:40:00,232.56,232.96,232.56,232.77,10523.0,230.5504,230.947,230.5504,230.7586,10523.0
2024-11-12 11:45:00,232.89,233.06,232.46,232.73,9874.0,230.8776,231.0461,230.4513,230.719,9874.0
2024-11-12 11:50:00,232.7,233.13,232.7,232.92,10334.0,230.6892,231.1155,230.6892,230.9073,10334.0
2024-11-12 11:55:00,232.92,232.93,232.51,232.58,7976.0,230.9073,230.9172,230.5009,230.5703,7976.0
2024-11-12 12:00:00,232.5,232.62,232.35,232.36,9407.0,230.491,230.6099,230.3423,230.3522,9407.0
2024-11-12 12:05:00,232.33,232.48,232.31,232.48,4283.0,230.3224,230.4711,230.3026,230.4711,4283.0
2024-11-12 12:10:00,232.37,232.65,232.35,232.51,11267.0,230.3621,230.6397,230.3423,230.5009,11267.0
2024-11-12 12:15:00,232.46,232.53,232.18,232.38,7724.0,230.4513,230.5207,230.1737,230.372,7724.0
2024-11-12 12:20:00,232.31,232.68,232.17,232.59,10085.0,230.3026,230.6694,230.1638,230.5802,10085.0
2024-11-12 12:25:00,232.74,233.29,232.71,233.23,14694.0,230.7289,231.2741,230.6991,231.2146,14694.0
2024-11-12 12:30:00,233.19,233.5,233.08,233.44,11778.0,231.175,231.4823,231.0659,231.4228,11778.0
2024-11-12 12:35:00,233.39,233.4,232.98,233.1,17692.0,231.3733,231.3832,230.9668,231.0858,17692.0
2024-11-12 12:40:00,233.16,233.44,233.16,233.23,7201.0,231.1453,231.4228,231.1453,231.2146,7201.0
2024-11-12 12:45:00,233.22,233.28,232.65,232.79,11967.0,231.2047,231.2642,230.6397,230.7784,11967.0
2024-11-12 12:50:00,232.74,233.18,232.73,233.09,16271.0,230.7289,231.1651,230.719,231.0759,16271.0
2024-11-12 12:55:00,233.09,233.41,233.0,233.22,11264.0,231.0759,231.3931,230.9866,231.2047,11264.0
2024-11-12 13:00:00,233.12,233.33,233.04,233.2,3877.0,231.1056,231.3138,231.0263,231.1849,3877.0
2024-11-12 13:05:00,233.19,233.42,233.18,233.42,3847.0,231.175,231.403,231.1651,231.403,3847.0
2024-11-12 13:10:00,233.43,233.7,233.36,233.7,2675.0,231.4129,231.6806,231.3435,231.6806,2675.0
2024-11-12 13:15:00,233.65,233.89,233.65,233.81,4739.0,231.631,231.8689,231.631,231.7896,4739.0
2024-11-12 13:20:00,233.83,234.2,233.82,234.09,14229.0,231.8095,232.1763,231.7995,232.0672,14229.0
2024-11-12 13:25:00,234.12,234.36,234.06,234.36,13899.0,232.097,232.3349,232.0375,232.3349,13899.0
2024-11-12 13:30:00,234.26,234.56,234.26,234.39,9770.0,232.2357,232.5332,232.2357,232.3646,9770.0
2024-11-12 13:35:00,234.47,234.71,234.41,234.71,6989.0,232.4439,232.6819,232.3845,232.6819,6989.0
2024-11-12 13:40:00,234.65,235.04,234.52,234.53,32459.0,232.6224,233.009,232.4935,232.5034,32459.0
2024-11-12 13:45:00,234.6,234.71,234.35,234.57,14401.0,232.5728,232.6819,232.325,232.5431,14401.0
2024-11-12 13:50:00,234.52,234.84,234.52,234.81,5846.0,232.4935,232.8107,232.4935,232.781,5846.0
2024-11-12 13:55:00,234.87,235.19,234.87,235.02,17437.0,232.8405,233.1577,232.8405,232.9892,17437.0
2024-11-12 14:00:00,235.02,235.45,234.92,235.45,9700.0,232.9892,233.4155,232.89,233.4155,9700.0
2024-11-12 14:05:00,235.42,235.9,235.41,235.89,4339.0,233.3857,233.8616,233.3758,233.8517,4339.0
2024-11-12 14:10:00,235.8,235.88,235.61,235.85,19916.0,233.7624,233.8417,233.5741,233.812,19916.0
2024-11-12 14:15:00,235.85,236.15,235.71,236.07,13836.0,233.812,234.1094,233.6732,234.0301,13836.0
2024-11-12 14:20:00,236.14,236.44,236.08,236.32,34880.0,234.0995,234.3969,234.04,234.2779,34880.0
2024-11-12 14:25:00,236.4,236.4,236.23,236.31,10541.0,234.3573,234.3573,234.1887,234.268,10541.0
2024-11-12 14:30:00,236.3,236.38,236.12,236.17,15317.0,234.2581,234.3374,234.0797,234.1292,15317.0
2024-11-12 14:35:00,236.18,236.18,236.02,236.03,8637.0,234.1392,234.1392,233.9805,233.9905,8637.0
2024-11-12 14:40:00,236.03,236.45,236.01,236.31,12194.0,233.9905,234.4068,233.9706,234.268,12194.0
2024-11-12 14:45:00,236.33,236.51,236.23,236.4,10619.0,234.2879,234.4663,234.1887,234.3573,10619.0
2024-11-12 14:50:00,236.41,236.7,236.32,236.58,7158.0,234.3672,234.6547,234.2779,234.5357,7158.0
2024-11-12 14:55:00,236.58,236.63,236.48,236.63,8720.0,234.5357,234.5853,234.4366,234.5853,8720.0
2024-11-12 15:00:00,236.56,237.0,236.53,237.0,5475.0,234.5159,234.9521,234.4861,234.9521,5475.0
2024-11-12 15:05:00,236.97,237.07,236.79,237.04,15005.0,234.9223,235.0215,234.7439,234.9917,15005.0
2024-11-12 15:10:00,237.04,237.18,236.43,236.43,26281.0,234.9917,235.1305,234.387,234.387,26281.0
2024-11-12 15:15:00,236.41,236.48,236.29,236.43,9326.0,234.3672,234.4366,234.2482,234.387,9326.0
2024-11-12 15:20:00,236.56,236.79,236.47,236.52,15565.0,234.5159,234.7439,234.4266,234.4762,15565.0
2024-11-12 15:25:00,236.54,236.54,236.28,236.48,6890.0,234.496,234.496,234.2383,234.4366,6890.0
2024-11-12 15:30:00,236.47,236.8,236.42,236.53,12651.0,234.4266,234.7538,234.3771,234.4861,12651.0
2024-11-12 15:35:00,236.59,236.61,236.42,236.58,9343.0,234.5456,234.5654,234.3771,234.5357,9343.0
2024-11-12 15:40:00,236.57,237.08,236.51,237.03,13827.0,234.5258,235.0314,234.4663,234.9818,13827.0
2024-11-12 15:45:00,237.03,237.43,236.85,237.25,25857.0,234.9818,235.3784,234.8034,235.1999,25857.0
2024-11-12 15:50:00,237.16,237.54,237.1,237.28,61927.0,235.1107,235.4874,235.0512,235.2297,61927.0
2024-11-12 15:55:00,237.28,237.68,236.83,237.39,168787.0,235.2297,235.6262,234.7835,235.3387,168787.0
2024-11-13 09:30:00,235.85,235.98,232.76,235.0,114493.0,233.812,233.9409,230.7487,232.9694,114493.0
2024-11-13 09:35:00,235.12,235.72,234.4,234.99,18850.0,233.0883,233.6831,232.3745,232.9594,18850.0
2024-11-13 09:40:00,235.0,235.71,234.0,235.04,14597.0,232.9694,233.6732,231.978,233.009,14597.0
2024-11-13 09:45:00,235.07,235.35,234.2,234.31,22167.0,233.0387,233.3163,232.1763,232.2853,22167.0
2024-11-13 09:50:00,234.15,235.51,233.86,235.32,33305.0,232.1267,233.4749,231.8392,233.2866,33305.0
2024-11-13 09:55:00,235.06,235.4,234.77,235.17,6105.0,233.0288,233.3659,232.7413,233.1379,6105.0
2024-11-13 10:00:00,235.09,235.84,235.09,235.55,15142.0,233.0586,233.8021,233.0586,233.5146,15142.0
2024-11-13 10:05:00,235.63,236.68,235.42,236.61,9614.0,233.5939,234.6348,233.3857,234.5654,9614.0
2024-11-13 10:10:00,236.66,237.11,236.19,236.41,12469.0,234.615,235.0611,234.1491,234.3672,12469.0
2024-11-13 10:15:00,236.41,237.11,236.36,236.96,18611.0,234.3672,235.0611,234.3176,234.9124,18611.0
2024-11-13 10:20:00,236.99,237.14,236.69,237.14,4658.0,234.9422,235.0909,234.6447,235.0909,4658.0
2024-11-13 10:25:00,237.07,237.5,236.99,237.27,9800.0,235.0215,235.4477,234.9422,235.2197,9800.0
2024-11-13 10:30:00,237.01,237.14,236.73,236.89,7663.0,234.962,235.0909,234.6844,234.843,7663.0
2024-11-13 10:35:00,236.73,237.18,236.59,237.03,5919.0,234.6844,235.1305,234.5456,234.9818,5919.0
2024-11-13 10:40:00,236.8,237.24,236.5,237.01,27440.0,234.7538,235.19,234.4564,234.962,27440.0
2024-11-13 10:45:00,237.01,237.16,236.7,237.15,3980.0,234.962,235.1107,234.6547,235.1008,3980.0
2024-11-13 10:50:00,237.17,237.21,236.97,237.08,3175.0,235.1206,235.1603,234.9223,235.0314,3175.0
2024-11-13 10:55:00,237.27,237.69,237.13,237.39,9701.0,235.2197,235.6361,235.0809,235.3387,9701.0
2024-11-13 11:00:00,237.38,237.47,237.11,237.47,3289.0,235.3288,235.418,235.0611,235.418,3289.0
2024-11-13 11:05:00,237.31,238.08,237.2,237.94,14087.0,235.2594,236.0227,235.1503,235.8839,14087.0
2024-11-13 11:10:00,237.94,238.1,237.72,237.73,9613.0,235.8839,236.0426,235.6658,235.6758,9613.0
2024-11-13 11:15:00,237.78,237.85,237.28,237.36,5386.0,235.7253,235.7947,235.2297,235.309,5386.0
2024-11-13 11:20:00,237.39,237.56,237.28,237.49,7238.0,235.3387,235.5072,235.2297,235.4378,7238.0
2024-11-13 11:25:00,237.49,237.49,237.18,237.27,10617.0,235.4378,235.4378,235.1305,235.2197,10617.0
2024-11-13 11:30:00,237.26,237.27,236.65,236.79,6834.0,235.2098,235.2197,234.6051,234.7439,6834.0
2024-11-13 11:35:00,236.72,236.79,235.97,236.02,17521.0,234.6745,234.7439,233.931,233.9805,17521.0
2024-11-13 11:40:00,236.16,236.31,235.9,235.98,6658.0,234.1193,234.268,233.8616,233.9409,6658.0
2024-11-13 11:45:00,236.03,236.76,236.02,236.64,6780.0,233.9905,234.7141,233.9805,234.5952,6780.0
2024-11-13 11:50:00,236.59,236.71,236.5,236.5,3700.0,234.5456,234.6646,234.4564,234.4564,3700.0
2024-11-13 11:55:00,236.63,236.91,236.47,236.6,11323.0,234.5853,234.8628,234.4266,234.5555,11323.0
2024-11-13 12:00:00,236.75,237.05,236.75,236.95,5569.0,234.7042,235.0016,234.7042,234.9025,5569.0
2024-11-13 12:05:00,236.98,237.07,236.71,236.71,7354.0,234.9322,235.0215,234.6646,234.6646,7354.0
2024-11-13 12:10:00,236.71,237.0,236.44,236.49,6017.0,234.6646,234.9521,234.3969,234.4465,6017.0
2024-11-13 12:15:00,236.43,236.87,236.42,236.78,4904.0,234.387,234.8232,234.3771,234.734,4904.0
2024-11-13 12:20:00,236.74,236.78,236.6,236.7,3328.0,234.6943,234.734,234.5555,234.6547,3328.0
2024-11-13 12:25:00,236.7,236.82,236.6,236.81,8840.0,234.6547,234.7736,234.5555,234.7637,8840.0
2024-11-13 12:30:00,236.78,236.78,236.19,236.23,6925.0,234.734,234.734,234.1491,234.1887,6925.0
2024-11-13 12:35:00,236.3,236.42,236.06,236.21,15867.0,234.2581,234.3771,234.0202,234.1689,15867.0
2024-11-13 12:40:00,236.32,236.38,236.0,236.1,8063.0,234.2779,234.3374,233.9607,234.0598,8063.0
2024-11-13 12:45:00,236.18,236.4,235.78,235.88,8097.0,234.1392,234.3573,233.7426,233.8417,8097.0
2024-11-13 12:50:00,235.91,236.06,235.8,235.93,6162.0,233.8715,234.0202,233.7624,233.8913,6162.0
2024-11-13 12:55:00,235.97,235.97,235.71,235.77,6282.0,233.931,233.931,233.6732,233.7327,6282.0
2024-11-13 13:00:00,235.87,235.87,235.53,235.58,8662.0,233.8318,233.8318,233.4948,233.5443,8662.0
2024-11-13 13:05:00,235.56,235.56,235.22,235.46,8673.0,233.5245,233.5245,233.1875,233.4254,8673.0
2024-11-13 13:10:00,235.46,235.8,235.38,235.73,7946.0,233.4254,233.7624,233.3461,233.693,7946.0
2024-11-13 13:15:00,235.74,235.81,235.62,235.77,4472.0,233.703,233.7724,233.584,233.7327,4472.0
2024-11-13 13:20:00,235.88,236.0,235.7,235.77,6635.0,233.8417,233.9607,233.6633,233.7327,6635.0
2024-11-13 13:25:00,235.73,235.87,235.64,235.76,2412.0,233.693,233.8318,233.6038,233.7228,2412.0
2024-11-13 13:30:00,235.76,235.84,235.45,235.49,4627.0,233.7228,233.8021,233.4155,233.4551,4627.0
2024-11-13 13:35:00,235.48,235.84,235.4,235.75,9223.0,233.4452,233.8021,233.3659,233.7129,9223.0
2024-11-13 13:40:00,235.66,235.78,235.62,235.7,6095.0,233.6236,233.7426,233.584,233.6633,6095.0
2024-11-13 13:45:00,235.75,236.08,235.66,236.04,9591.0,233.7129,234.04,233.6236,234.0004,9591.0
2024-11-13 13:50:00,236.07,236.21,235.93,236.12,6870.0,234.0301,234.1689,233.8913,234.0797,6870.0
2024-11-13 13:55:00,236.11,236.11,235.57,235.57,5578.0,234.0698,234.0698,233.5344,233.5344,5578.0
2024-11-13 14:00:00,235.64,235.83,235.6,235.73,2385.0,233.6038,233.7922,233.5642,233.693,2385.0
2024-11-13 14:05:00,235.75,235.83,235.52,235.55,5204.0,233.7129,233.7922,233.4849,233.5146,5204.0
2024-11-13 14:10:00,235.54,235.54,235.25,235.25,3442.0,233.5047,233.5047,233.2172,233.2172,3442.0
2024-11-13 14:15:00,235.28,235.44,234.7,234.81,9303.0,233.2469,233.4055,232.6719,232.781,9303.0
2024-11-13 14:20:00,234.81,235.23,234.81,235.2,5092.0,232.781,233.1974,232.781,233.1676,5092.0
2024-11-13 14:25:00,235.08,235.19,234.75,234.75,2564.0,233.0487,233.1577,232.7215,232.7215,2564.0
2024-11-13 14:30:00,234.75,234.89,234.62,234.63,5755.0,232.7215,232.8603,232.5926,232.6025,5755.0
2024-11-13 14:35:00,234.74,234.76,234.4,234.48,4108.0,232.7116,232.7314,232.3745,232.4538,4108.0
2024-11-13 14:40:00,234.46,234.5,233.96,233.96,12163.0,232.434,232.4737,231.9383,231.9383,12163.0
2024-11-13 14:45:00,234.0,234.04,233.86,233.92,6000.0,231.978,232.0176,231.8392,231.8987,6000.0
2024-11-13 14:50:00,233.92,234.12,233.71,233.75,10598.0,231.8987,232.097,231.6905,231.7302,10598.0
2024-11-13 14:55:00,233.73,233.73,233.12,233.12,7518.0,231.7103,231.7103,231.1056,231.1056,7518.0
2024-11-13 15:00:00,233.27,233.32,232.61,232.85,17529.0,231.2543,231.3039,230.6,230.8379,17529.0
2024-11-13 15:05:00,232.79,232.99,232.67,232.89,8304.0,230.7784,230.9767,230.6595,230.8776,8304.0
2024-11-13 15:10:00,232.98,233.49,232.93,233.49,10111.0,230.9668,231.4724,230.9172,231.4724,10111.0
2024-11-13 15:15:00,233.5,233.89,233.45,233.89,9846.0,231.4823,231.8689,231.4327,231.8689,9846.0
2024-11-13 15:20:00,233.91,233.99,233.74,233.74,4803.0,231.8888,231.9681,231.7202,231.7202,4803.0
2024-11-13 15:25:00,233.76,233.86,233.7,233.73,6558.0,231.7401,231.8392,231.6806,231.7103,6558.0
2024-11-13 15:30:00,233.78,233.87,233.46,233.77,10509.0,231.7599,231.8491,231.4427,231.75,10509.0
2024-11-13 15:35:00,233.77,234.16,233.77,233.83,13084.0,231.75,232.1366,231.75,231.8095,13084.0
2024-11-13 15:40:00,233.89,233.99,233.65,233.7,21230.0,231.8689,231.9681,231.631,231.6806,21230.0
2024-11-13 15:45:00,233.75,233.82,233.28,233.28,11750.0,231.7302,231.7995,231.2642,231.2642,11750.0
2024-11-13 15:50:00,233.16,233.58,233.15,233.5,25508.0,231.1453,231.5616,231.1353,231.4823,25508.0
2024-11-13 15:55:00,233.5,234.3,233.34,234.26,132191.0,231.4823,232.2754,231.3237,232.2357,132191.0
2024-11-14 09:30:00,235.0,236.42,234.1,235.05,35550.0,232.9694,234.3771,232.0771,233.0189,35550.0
2024-11-14 09:35:00,234.97,234.99,234.19,234.19,5314.0,232.9396,232.9594,232.1664,232.1664,5314.0
2024-11-14 09:40:00,234.09,234.22,233.51,234.14,8939.0,232.0672,232.1961,231.4922,232.1168,8939.0
2024-11-14 09:45:00,233.94,234.5,233.84,234.04,4906.0,231.9185,232.4737,231.8194,232.0176,4906.0
2024-11-14 09:50:00,234.02,234.39,233.79,233.79,7325.0,231.9978,232.3646,231.7698,231.7698,7325.0
2024-11-14 09:55:00,233.67,234.73,233.67,234.73,7431.0,231.6508,232.7017,231.6508,232.7017,7431.0
2024-11-14 10:00:00,234.57,235.0,234.22,234.91,4929.0,232.5431,232.9694,232.1961,232.8801,4929.0
2024-11-14 10:05:00,234.94,235.74,234.81,235.28,12807.0,232.9099,233.703,232.781,233.2469,12807.0
2024-11-14 10:10:00,235.28,235.56,235.01,235.45,6897.0,233.2469,233.5245,232.9793,233.4155,6897.0
2024-11-14 10:15:00,235.25,235.68,235.22,235.44,4147.0,233.2172,233.6435,233.1875,233.4055,4147.0
2024-11-14 10:20:00,235.51,235.61,234.71,234.71,12886.0,233.4749,233.5741,232.6819,232.6819,12886.0
2024-11-14 10:25:00,234.65,235.44,234.65,235.31,5925.0,232.6224,233.4055,232.6224,233.2767,5925.0
2024-11-14 10:30:00,235.39,235.42,235.04,235.14,5271.0,233.356,233.3857,233.009,233.1081,5271.0
2024-11-14 10:35:00,235.24,235.53,235.12,235.51,3393.0,233.2073,233.4948,233.0883,233.4749,3393.0
2024-11-14 10:40:00,235.46,235.51,234.82,235.43,8063.0,233.4254,233.4749,232.7909,233.3956,8063.0
2024-11-14 10:45:00,235.3,235.43,235.21,235.4,9510.0,233.2668,233.3956,233.1775,233.3659,9510.0
2024-11-14 10:50:00,235.51,235.6,235.29,235.35,6150.0,233.4749,233.5642,233.2568,233.3163,6150.0
2024-11-14 10:55:00,235.4,235.55,235.22,235.23,5543.0,233.3659,233.5146,233.1875,233.1974,5543.0
2024-11-14 11:00:00,235.33,235.8,235.1,235.33,10011.0,233.2965,233.7624,233.0685,233.2965,10011.0
2024-11-14 11:05:00,235.28,235.42,235.15,235.16,3247.0,233.2469,233.3857,233.1181,233.128,3247.0
2024-11-14 11:10:00,235.32,235.32,235.05,235.24,5838.0,233.2866,233.2866,233.0189,233.2073,5838.0
2024-11-14 11:15:00,235.28,235.61,235.27,235.33,8491.0,233.2469,233.5741,233.237,233.2965,8491.0
2024-11-14 11:20:00,235.32,235.41,234.9,234.96,4549.0,233.2866,233.3758,232.8702,232.9297,4549.0
2024-11-14 11:25:00,235.01,235.19,234.9,234.91,4864.0,232.9793,233.1577,232.8702,232.8801,4864.0
2024-11-14 11:30:00,234.88,234.91,234.64,234.7,4789.0,232.8504,232.8801,232.6125,232.6719,4789.0
2024-11-14 11:35:00,234.54,234.77,234.44,234.77,4196.0,232.5133,232.7413,232.4142,232.7413,4196.0
2024-11-14 11:40:00,234.6,234.65,234.24,234.24,5189.0,232.5728,232.6224,232.2159,232.2159,5189.0
2024-11-14 11:45:00,234.25,234.43,233.93,234.0,8106.0,232.2258,232.4043,231.9086,231.978,8106.0
2024-11-14 11:50:00,233.98,234.15,233.82,233.96,5503.0,231.9582,232.1267,231.7995,231.9383,5503.0
2024-11-14 11:55:00,233.87,234.5,233.75,234.4,8690.0,231.8491,232.4737,231.7302,232.3745,8690.0
2024-11-14 12:00:00,234.34,234.34,234.05,234.15,5208.0,232.3151,232.3151,232.0276,232.1267,5208.0
2024-11-14 12:05:00,234.17,234.19,234.16,234.19,700.0,232.1465,232.1664,232.1366,232.1664,700.0
2024-11-14 12:10:00,234.05,234.15,233.87,233.95,3051.0,232.0276,232.1267,231.8491,231.9284,3051.0
2024-11-14 12:15:00,233.97,233.97,233.57,233.69,1640.0,231.9483,231.9483,231.5517,231.6707,1640.0
2024-11-14 12:20:00,233.69,233.79,233.27,233.41,5855.0,231.6707,231.7698,231.2543,231.3931,5855.0
2024-11-14 12:25:00,233.42,233.43,233.27,233.39,4149.0,231.403,231.4129,231.2543,231.3733,4149.0
2024-11-14 12:30:00,233.33,233.34,232.63,232.98,12830.0,231.3138,231.3237,230.6198,230.9668,12830.0
2024-11-14 12:35:00,232.96,233.4,232.96,233.4,3214.0,230.947,231.3832,230.947,231.3832,3214.0
2024-11-14 12:40:00,233.39,233.54,233.16,233.39,5091.0,231.3733,231.522,231.1453,231.3733,5091.0
2024-11-14 12:45:00,233.35,233.36,232.68,232.79,7164.0,231.3336,231.3435,230.6694,230.7784,7164.0
2024-11-14 12:50:00,232.95,233.46,232.95,233.42,8169.0,230.9371,231.4427,230.9371,231.403,8169.0
2024-11-14 12:55:00,233.41,233.63,233.29,233.49,5991.0,231.3931,231.6112,231.2741,231.4724,5991.0
2024-11-14 13:00:00,233.46,233.79,233.32,233.74,9257.0,231.4427,231.7698,231.3039,231.7202,9257.0
2024-11-14 13:05:00,233.79,234.1,233.77,233.89,8066.0,231.7698,232.0771,231.75,231.8689,8066.0
2024-11-14 13:10:00,234.01,234.23,233.89,234.22,11349.0,231.9879,232.206,231.8689,232.1961,11349.0
2024-11-14 13:15:00,234.16,234.16,233.78,233.78,5101.0,232.1366,232.1366,231.7599,231.7599,5101.0
2024-11-14 13:20:00,233.84,233.86,233.4,233.54,4333.0,231.8194,231.8392,231.3832,231.522,4333.0
2024-11-14 13:25:00,233.51,233.59,233.19,233.28,7086.0,231.4922,231.5715,231.175,231.2642,7086.0
2024-11-14 13:30:00,233.11,233.2,232.96,233.15,5476.0,231.0957,231.1849,230.947,231.1353,5476.0
2024-11-14 13:35:00,233.0,233.23,232.63,232.67,3455.0,230.9866,231.2146,230.6198,230.6595,3455.0
2024-11-14 13:40:00,232.6,233.04,232.58,232.99,10113.0,230.5901,231.0263,230.5703,230.9767,10113.0
2024-11-14 13:45:00,232.92,233.13,232.87,232.96,7482.0,230.9073,231.1155,230.8578,230.947,7482.0
2024-11-14 13:50:00,232.88,233.07,232.83,232.84,6201.0,230.8677,231.056,230.8181,230.828,6201.0
2024-11-14 13:55:00,232.84,232.98,232.68,232.84,7666.0,230.828,230.9668,230.6694,230.828,7666.0
2024-11-14 14:00:00,232.77,233.28,232.77,232.99,10040.0,230.7586,231.2642,230.7586,230.9767,10040.0
2024-11-14 14:05:00,232.96,233.07,232.74,232.74,5312.0,230.947,231.056,230.7289,230.7289,5312.0
2024-11-14 14:10:00,232.79,232.93,232.65,232.65,7643.0,230.7784,230.9172,230.6397,230.6397,7643.0
2024-11-14 14:15:00,232.69,232.81,232.55,232.68,5817.0,230.6793,230.7983,230.5405,230.6694,5817.0
2024-11-14 14:20:00,232.79,233.18,232.79,233.18,6745.0,230.7784,231.1651,230.7784,231.1651,6745.0
2024-11-14 14:25:00,233.0,233.37,232.99,233.36,7233.0,230.9866,231.3534,230.9767,231.3435,7233.0
2024-11-14 14:30:00,233.29,233.29,233.0,233.0,8295.0,231.2741,231.2741,230.9866,230.9866,8295.0
2024-11-14 14:35:00,233.07,233.17,232.93,232.97,9142.0,231.056,231.1552,230.9172,230.9569,9142.0
2024-11-14 14:40:00,232.97,233.07,232.59,232.69,7119.0,230.9569,231.056,230.5802,230.6793,7119.0
2024-11-14 14:45:00,232.69,232.69,232.4,232.42,5412.0,230.6793,230.6793,230.3918,230.4116,5412.0
2024-11-14 14:50:00,232.52,232.71,232.26,232.7,10085.0,230.5108,230.6991,230.253,230.6892,10085.0
2024-11-14 14:55:00,232.56,232.8,232.53,232.59,3774.0,230.5504,230.7884,230.5207,230.5802,3774.0
2024-11-14 15:00:00,232.56,232.59,231.83,231.83,13203.0,230.5504,230.5802,229.8267,229.8267,13203.0
2024-11-14 15:05:00,232.05,232.16,231.63,231.73,16875.0,230.0448,230.1539,229.6285,229.7276,16875.0
2024-11-14 15:10:00,231.77,231.9,231.52,231.79,6743.0,229.7673,229.8961,229.5194,229.7871,6743.0
2024-11-14 15:15:00,231.88,232.1,231.72,232.1,10831.0,229.8763,230.0944,229.7177,230.0944,10831.0
2024-11-14 15:20:00,232.15,232.48,232.01,232.3,9631.0,230.144,230.4711,230.0052,230.2927,9631.0
2024-11-14 15:25:00,232.38,232.59,232.28,232.51,12927.0,230.372,230.5802,230.2729,230.5009,12927.0
2024-11-14 15:30:00,232.52,232.63,232.19,232.3,10705.0,230.5108,230.6198,230.1836,230.2927,10705.0
2024-11-14 15:35:00,232.29,232.51,232.24,232.36,5258.0,230.2828,230.5009,230.2332,230.3522,5258.0
2024-11-14 15:40:00,232.34,232.87,232.28,232.75,14395.0,230.3323,230.8578,230.2729,230.7388,14395.0
2024-11-14 15:45:00,232.74,232.84,232.1,232.29,10176.0,230.7289,230.828,230.0944,230.2828,10176.0
2024-11-14 15:50:00,232.21,232.74,232.14,232.54,20636.0,230.2035,230.7289,230.1341,230.5306,20636.0
2024-11-14 15:55:00,232.44,233.22,232.34,232.98,114821.0,230.4315,231.2047,230.3323,230.9668,114821.0
2024-11-15 09:30:00,232.48,232.48,230.58,231.1,67493.0,230.4711,230.4711,228.5875,229.1031,67493.0
2024-11-15 09:35:00,231.46,233.16,231.33,232.72,9931.0,229.4599,231.1453,229.3311,230.7091,9931.0
2024-11-15 09:40:00,232.74,234.06,232.74,233.34,22507.0,230.7289,232.0375,230.7289,231.3237,22507.0
2024-11-15 09:45:00,232.91,234.25,232.91,233.82,23575.0,230.8974,232.2258,230.8974,231.7995,23575.0
2024-11-15 09:50:00,233.83,234.06,233.01,233.19,12539.0,231.8095,232.0375,230.9965,231.175,12539.0
2024-11-15 09:55:00,233.36,233.44,232.85,232.86,6039.0,231.3435,231.4228,230.8379,230.8478,6039.0
2024-11-15 10:00:00,232.97,232.98,232.29,232.58,7690.0,230.9569,230.9668,230.2828,230.5703,7690.0
2024-11-15 10:05:00,232.74,233.3,232.44,232.81,11309.0,230.7289,231.284,230.4315,230.7983,11309.0
2024-11-15 10:10:00,232.95,233.38,232.87,233.19,4602.0,230.9371,231.3634,230.8578,231.175,4602.0
2024-11-15 10:15:00,233.3,233.3,232.86,232.86,8506.0,231.284,231.284,230.8478,230.8478,8506.0
2024-11-15 10:20:00,232.73,232.84,232.1,232.27,8384.0,230.719,230.828,230.0944,230.2629,8384.0
2024-11-15 10:25:00,232.27,233.2,232.22,232.89,18659.0,230.2629,231.1849,230.2134,230.8776,18659.0
2024-11-15 10:30:00,232.87,233.31,232.8,232.97,16643.0,230.8578,231.294,230.7884,230.9569,16643.0
2024-11-15 10:35:00,232.97,233.1,232.66,232.84,10107.0,230.9569,231.0858,230.6496,230.828,10107.0
2024-11-15 10:40:00,232.8,232.83,232.25,232.35,6363.0,230.7884,230.8181,230.2431,230.3423,6363.0
2024-11-15 10:45:00,232.52,232.8,232.42,232.77,9709.0,230.5108,230.7884,230.4116,230.7586,9709.0
2024-11-15 10:50:00,233.01,233.22,232.43,232.59,10324.0,230.9965,231.2047,230.4216,230.5802,10324.0
2024-11-15 10:55:00,232.61,232.94,232.43,232.72,9743.0,230.6,230.9272,230.4216,230.7091,9743.0
2024-11-15 11:00:00,232.72,232.79,232.5,232.53,5843.0,230.7091,230.7784,230.491,230.5207,5843.0
2024-11-15 11:05:00,232.53,232.83,232.51,232.72,7234.0,230.5207,230.8181,230.5009,230.7091,7234.0
2024-11-15 11:10:00,232.65,233.06,232.65,232.87,11894.0,230.6397,231.0461,230.6397,230.8578,11894.0
2024-11-15 11:15:00,232.91,233.32,232.79,233.14,12708.0,230.8974,231.3039,230.7784,231.1254,12708.0
2024-11-15 11:20:00,233.12,233.65,233.12,233.57,5139.0,231.1056,231.631,231.1056,231.5517,5139.0
2024-11-15 11:25:00,233.56,233.7,233.24,233.47,31860.0,231.5418,231.6806,231.2246,231.4526,31860.0
2024-11-15 11:30:00,233.46,233.85,233.07,233.13,12195.0,231.4427,231.8293,231.056,231.1155,12195.0
2024-11-15 11:35:00,233.07,233.23,232.88,232.92,3338.0,231.056,231.2146,230.8677,230.9073,3338.0
2024-11-15 11:40:00,232.92,232.97,232.7,232.87,3896.0,230.9073,230.9569,230.6892,230.8578,3896.0
2024-11-15 11:45:00,233.01,233.26,232.9,233.05,9149.0,230.9965,231.2444,230.8875,231.0362,9149.0
2024-11-15 11:50:00,232.93,233.24,232.77,233.09,7018.0,230.9172,231.2246,230.7586,231.0759,7018.0
2024-11-15 11:55:00,233.09,233.23,232.88,233.01,3108.0,231.0759,231.2146,230.8677,230.9965,3108.0
2024-11-15 12:00:00,232.89,233.12,232.61,232.66,7374.0,230.8776,231.1056,230.6,230.6496,7374.0
2024-11-15 12:05:00,232.76,233.08,232.76,232.8,6169.0,230.7487,231.0659,230.7487,230.7884,6169.0
2024-11-15 12:10:00,232.73,232.73,232.3,232.5,6220.0,230.719,230.719,230.2927,230.491,6220.0
2024-11-15 12:15:00,232.43,232.59,232.25,232.48,4958.0,230.4216,230.5802,230.2431,230.4711,4958.0
2024-11-15 12:20:00,232.36,232.69,232.36,232.45,4017.0,230.3522,230.6793,230.3522,230.4414,4017.0
2024-11-15 12:25:00,232.39,232.46,232.07,232.08,4644.0,230.3819,230.4513,230.0647,230.0746,4644.0
2024-11-15 12:30:00,232.04,232.05,231.65,231.81,7410.0,230.0349,230.0448,229.6483,229.8069,7410.0
2024-11-15 12:35:00,231.77,231.98,231.63,231.73,4619.0,229.7673,229.9754,229.6285,229.7276,4619.0
2024-11-15 12:40:00,231.62,232.06,231.5,232.04,4987.0,229.6186,230.0548,229.4996,230.0349,4987.0
2024-11-15 12:45:00,232.09,232.14,231.92,232.0,4242.0,230.0845,230.1341,229.916,229.9953,4242.0
2024-11-15 12:50:00,232.0,232.16,231.76,232.16,4898.0,229.9953,230.1539,229.7573,230.1539,4898.0
2024-11-15 12:55:00,232.34,232.49,232.15,232.49,6507.0,230.3323,230.481,230.144,230.481,6507.0
2024-11-15 13:00:00,232.41,232.58,232.38,232.38,4314.0,230.4017,230.5703,230.372,230.372,4314.0
2024-11-15 13:05:00,232.29,232.45,232.02,232.24,8221.0,230.2828,230.4414,230.0151,230.2332,8221.0
2024-11-15 13:10:00,232.24,232.24,231.85,232.0,1700.0,230.2332,230.2332,229.8466,229.9953,1700.0
2024-11-15 13:15:00,231.95,232.46,231.94,232.25,5468.0,229.9457,230.4513,229.9358,230.2431,5468.0
2024-11-15 13:20:00,232.36,232.47,232.11,232.11,2205.0,230.3522,230.4612,230.1043,230.1043,2205.0
2024-11-15 13:25:00,232.14,232.28,232.08,232.18,4499.0,230.1341,230.2729,230.0746,230.1737,4499.0
2024-11-15 13:30:00,232.15,232.15,231.9,232.05,4113.0,230.144,230.144,229.8961,230.0448,4113.0
2024-11-15 13:35:00,232.11,232.22,231.41,231.8,7913.0,230.1043,230.2134,229.4104,229.797,7913.0
2024-11-15 13:40:00,231.9,231.94,231.69,231.69,2050.0,229.8961,229.9358,229.688,229.688,2050.0
2024-11-15 13:45:00,231.75,231.75,231.35,231.37,3813.0,229.7474,229.7474,229.3509,229.3707,3813.0
2024-11-15 13:50:00,231.38,231.55,231.25,231.36,4758.0,229.3806,229.5492,229.2518,229.3608,4758.0
2024-11-15 13:55:00,231.22,231.47,231.06,231.15,8756.0,229.222,229.4699,229.0634,229.1526,8756.0
2024-11-15 14:00:00,231.11,231.34,230.8,231.03,21244.0,229.113,229.341,228.8056,229.0337,21244.0
2024-11-15 14:05:00,231.33,231.33,230.91,231.15,5111.0,229.3311,229.3311,228.9147,229.1526,5111.0
2024-11-15 14:10:00,231.11,231.25,230.96,230.99,4489.0,229.113,229.2518,228.9643,228.994,4489.0
2024-11-15 14:15:00,231.08,231.14,230.82,230.94,11860.0,229.0832,229.1427,228.8255,228.9444,11860.0
2024-11-15 14:20:00,230.97,231.01,230.66,230.81,12953.0,228.9742,229.0138,228.6669,228.8156,12953.0
2024-11-15 14:25:00,230.78,230.94,230.48,230.62,9351.0,228.7858,228.9444,228.4884,228.6272,9351.0
2024-11-15 14:30:00,230.66,230.86,230.61,230.71,5201.0,228.6669,228.8651,228.6173,228.7164,5201.0
2024-11-15 14:35:00,230.79,231.11,230.72,231.09,7008.0,228.7957,229.113,228.7263,229.0931,7008.0
2024-11-15 14:40:00,231.12,231.44,230.99,231.11,15143.0,229.1229,229.4401,228.994,229.113,15143.0
2024-11-15 14:45:00,231.16,231.38,231.0,231.02,10373.0,229.1625,229.3806,229.0039,229.0237,10373.0
2024-11-15 14:50:00,231.14,231.16,230.78,230.79,3307.0,229.1427,229.1625,228.7858,228.7957,3307.0
2024-11-15 14:55:00,230.84,231.18,230.8,231.07,7744.0,228.8453,229.1824,228.8056,229.0733,7744.0
2024-11-15 15:00:00,231.07,231.32,231.02,231.09,6401.0,229.0733,229.3212,229.0237,229.0931,6401.0
2024-11-15 15:05:00,231.24,231.32,230.61,230.92,19138.0,229.2418,229.3212,228.6173,228.9246,19138.0
2024-11-15 15:10:00,230.92,231.0,230.84,230.86,3613.0,228.9246,229.0039,228.8453,228.8651,3613.0
2024-11-15 15:15:00,230.87,231.17,230.74,231.05,8144.0,228.875,229.1724,228.7462,229.0535,8144.0
2024-11-15 15:20:00,231.12,231.19,230.9,230.9,9604.0,229.1229,229.1923,228.9048,228.9048,9604.0
2024-11-15 15:25:00,230.9,231.15,230.85,230.98,6587.0,228.9048,229.1526,228.8552,228.9841,6587.0
2024-11-15 15:30:00,230.92,231.16,230.82,230.97,11051.0,228.9246,229.1625,228.8255,228.9742,11051.0
2024-11-15 15:35:00,230.97,231.11,230.74,231.04,14594.0,228.9742,229.113,228.7462,229.0436,14594.0
2024-11-15 15:40:00,231.01,231.13,230.71,230.71,30102.0,229.0138,229.1328,228.7164,228.7164,30102.0
2024-11-15 15:45:00,230.78,230.85,230.63,230.73,19559.0,228.7858,228.8552,228.6371,228.7362,19559.0
2024-11-15 15:50:00,230.68,231.07,230.55,230.93,56965.0,228.6867,229.0733,228.5578,228.9345,56965.0
2024-11-15 15:55:00,230.89,231.58,230.75,231.49,112871.0,228.8949,229.5789,228.7561,229.4897,112871.0
2024-11-18 09:30:00,230.99,231.09,228.95,229.94,42070.0,228.994,229.0931,226.9716,227.9531,42070.0
2024-11-18 09:35:00,230.13,230.54,229.0,229.5,11810.0,228.1414,228.5479,227.0212,227.5169,11810.0
2024-11-18 09:40:00,229.43,229.43,227.78,228.21,9270.0,227.4475,227.4475,225.8117,226.238,9270.0
2024-11-18 09:45:00,227.79,228.96,227.75,228.91,12321.0,225.8217,226.9815,225.782,226.932,12321.0
2024-11-18 09:50:00,228.57,229.17,228.57,229.17,4394.0,226.5949,227.1897,226.5949,227.1897,4394.0
2024-11-18 09:55:00,229.09,229.43,229.02,229.1,5284.0,227.1104,227.4475,227.041,227.1203,5284.0
2024-11-18 10:00:00,229.25,230.2,229.25,230.19,10577.0,227.269,228.2108,227.269,228.2009,10577.0
2024-11-18 10:05:00,230.05,230.69,230.05,230.53,17845.0,228.0621,228.6966,228.0621,228.538,17845.0
2024-11-18 10:10:00,230.5,230.69,230.3,230.47,5689.0,228.5082,228.6966,228.31,228.4785,5689.0
2024-11-18 10:15:00,230.42,231.02,230.42,230.82,6848.0,228.4289,229.0237,228.4289,228.8255,6848.0
2024-11-18 10:20:00,230.94,230.97,230.72,230.87,5381.0,228.9444,228.9742,228.7263,228.875,5381.0
2024-11-18 10:25:00,230.96,231.28,230.96,231.11,11450.0,228.9643,229.2815,228.9643,229.113,11450.0
2024-11-18 10:30:00,231.18,231.39,231.06,231.31,5845.0,229.1824,229.3905,229.0634,229.3112,5845.0
2024-11-18 10:35:00,231.39,231.89,231.39,231.89,20556.0,229.3905,229.8862,229.3905,229.8862,20556.0
2024-11-18 10:40:00,231.9,232.22,231.8,231.96,13416.0,229.8961,230.2134,229.797,229.9556,13416.0
2024-11-18 10:45:00,232.03,232.08,231.86,231.95,5282.0,230.025,230.0746,229.8565,229.9457,5282.0
2024-11-18 10:50:00,231.94,231.98,231.83,231.94,3246.0,229.9358,229.9754,229.8267,229.9358,3246.0
2024-11-18 10:55:00,231.97,232.1,231.93,232.09,5440.0,229.9655,230.0944,229.9259,230.0845,5440.0
2024-11-18 11:00:00,232.09,232.34,232.0,232.08,6267.0,230.0845,230.3323,229.9953,230.0746,6267.0
2024-11-18 11:05:00,232.22,232.34,231.93,231.93,8431.0,230.2134,230.3323,229.9259,229.9259,8431.0
2024-11-18 11:10:00,232.04,232.17,231.98,232.16,12940.0,230.0349,230.1638,229.9754,230.1539,12940.0
2024-11-18 11:15:00,231.99,232.54,231.99,232.5,10676.0,229.9854,230.5306,229.9854,230.491,10676.0
2024-11-18 11:20:00,232.57,232.6,232.12,232.12,6043.0,230.5603,230.5901,230.1142,230.1142,6043.0
2024-11-18 11:25:00,232.21,232.44,232.16,232.4,14395.0,230.2035,230.4315,230.1539,230.3918,14395.0
2024-11-18 11:30:00,232.44,232.76,232.38,232.67,12876.0,230.4315,230.7487,230.372,230.6595,12876.0
2024-11-18 11:35:00,232.7,232.91,232.69,232.76,3589.0,230.6892,230.8974,230.6793,230.7487,3589.0
2024-11-18 11:40:00,232.67,232.71,232.5,232.56,5259.0,230.6595,230.6991,230.491,230.5504,5259.0
2024-11-18 11:45:00,232.62,232.97,232.39,232.89,5914.0,230.6099,230.9569,230.3819,230.8776,5914.0
2024-11-18 11:50:00,232.85,232.91,232.68,232.88,4751.0,230.8379,230.8974,230.6694,230.8677,4751.0
2024-11-18 11:55:00,232.84,232.92,232.76,232.9,7840.0,230.828,230.9073,230.7487,230.8875,7840.0
2024-11-18 12:00:00,232.79,232.85,232.51,232.58,4268.0,230.7784,230.8379,230.5009,230.5703,4268.0
2024-11-18 12:05:00,232.53,232.8,232.45,232.74,10076.0,230.5207,230.7884,230.4414,230.7289,10076.0
2024-11-18 12:10:00,232.73,232.85,232.66,232.84,5764.0,230.719,230.8379,230.6496,230.828,5764.0
2024-11-18 12:15:00,232.79,232.92,232.79,232.9,6999.0,230.7784,230.9073,230.7784,230.8875,6999.0
2024-11-18 12:20:00,232.9,232.92,232.75,232.88,14168.0,230.8875,230.9073,230.7388,230.8677,14168.0
2024-11-18 12:25:00,232.9,233.18,232.9,233.09,12049.0,230.8875,231.1651,230.8875,231.0759,12049.0
2024-11-18 12:30:00,233.08,233.12,232.91,233.0,3251.0,231.0659,231.1056,230.8974,230.9866,3251.0
2024-11-18 12:35:00,233.05,233.3,232.96,233.3,7087.0,231.0362,231.284,230.947,231.284,7087.0
2024-11-18 12:40:00,233.24,233.24,232.86,232.87,4926.0,231.2246,231.2246,230.8478,230.8578,4926.0
2024-11-18 12:45:00,232.76,232.89,232.59,232.62,2172.0,230.7487,230.8776,230.5802,230.6099,2172.0
2024-11-18 12:50:00,232.55,232.71,232.27,232.37,5108.0,230.5405,230.6991,230.2629,230.3621,5108.0
2024-11-18 12:55:00,232.31,232.45,232.22,232.45,1901.0,230.3026,230.4414,230.2134,230.4414,1901.0
2024-11-18 13:00:00,232.42,232.55,232.35,232.36,3401.0,230.4116,230.5405,230.3423,230.3522,3401.0
2024-11-18 13:05:00,232.45,232.45,231.99,232.04,6973.0,230.4414,230.4414,229.9854,230.0349,6973.0
2024-11-18 13:10:00,232.06,232.24,232.04,232.12,3794.0,230.0548,230.2332,230.0349,230.1142,3794.0
2024-11-18 13:15:00,232.05,232.16,231.8,232.03,10481.0,230.0448,230.1539,229.797,230.025,10481.0
2024-11-18 13:20:00,231.99,231.99,231.41,231.61,8755.0,229.9854,229.9854,229.4104,229.6086,8755.0
2024-11-18 13:25:00,231.81,231.83,231.67,231.8,2740.0,229.8069,229.8267,229.6681,229.797,2740.0
2024-11-18 13:30:00,231.8,231.9,231.59,231.64,4029.0,229.797,229.8961,229.5888,229.6384,4029.0
2024-11-18 13:35:00,231.65,231.73,231.25,231.33,4870.0,229.6483,229.7276,229.2518,229.3311,4870.0
2024-11-18 13:40:00,231.33,231.37,230.82,230.92,10784.0,229.3311,229.3707,228.8255,228.9246,10784.0
2024-11-18 13:45:00,230.97,231.19,230.82,231.08,5609.0,228.9742,229.1923,228.8255,229.0832,5609.0
2024-11-18 13:50:00,231.19,231.27,231.11,231.18,3521.0,229.1923,229.2716,229.113,229.1824,3521.0
2024-11-18 13:55:00,231.18,231.48,231.11,231.48,9777.0,229.1824,229.4798,229.113,229.4798,9777.0
2024-11-18 14:00:00,231.43,231.44,230.88,230.96,11807.0,229.4302,229.4401,228.885,228.9643,11807.0
2024-11-18 14:05:00,230.88,231.19,230.39,230.46,10540.0,228.885,229.1923,228.3992,228.4686,10540.0
2024-11-18 14:10:00,230.62,230.62,230.2,230.25,7664.0,228.6272,228.6272,228.2108,228.2604,7664.0
2024-11-18 14:15:00,230.33,230.45,230.15,230.17,10667.0,228.3397,228.4587,228.1613,228.1811,10667.0
2024-11-18 14:20:00,230.15,230.2,229.84,230.0,12339.0,228.1613,228.2108,227.8539,228.0126,12339.0
2024-11-18 14:25:00,229.99,230.13,229.91,229.97,4851.0,228.0026,228.1414,227.9233,227.9828,4851.0
2024-11-18 14:30:00,230.03,230.15,229.96,230.09,3650.0,228.0423,228.1613,227.9729,228.1018,3650.0
2024-11-18 14:35:00,230.2,230.57,230.15,230.49,8437.0,228.2108,228.5776,228.1613,228.4983,8437.0
2024-11-18 14:40:00,230.49,230.83,230.41,230.81,5043.0,228.4983,228.8354,228.419,228.8156,5043.0
2024-11-18 14:45:00,230.89,231.03,230.8,230.94,2020.0,228.8949,229.0337,228.8056,228.9444,2020.0
2024-11-18 14:50:00,231.03,231.18,230.93,230.97,4360.0,229.0337,229.1824,228.9345,228.9742,4360.0
2024-11-18 14:55:00,231.08,231.11,230.9,230.91,6581.0,229.0832,229.113,228.9048,228.9147,6581.0
2024-11-18 15:00:00,230.96,231.21,230.96,231.21,10735.0,228.9643,229.2121,228.9643,229.2121,10735.0
2024-11-18 15:05:00,231.18,231.2,231.05,231.13,6869.0,229.1824,229.2022,229.0535,229.1328,6869.0
2024-11-18 15:10:00,231.14,231.18,230.93,231.05,7017.0,229.1427,229.1824,228.9345,229.0535,7017.0
2024-11-18 15:15:00,230.97,231.29,230.97,231.18,7790.0,228.9742,229.2914,228.9742,229.1824,7790.0
2024-11-18 15:20:00,231.22,231.35,231.17,231.19,5172.0,229.222,229.3509,229.1724,229.1923,5172.0
2024-11-18 15:25:00,231.13,231.25,230.99,231.2,7740.0,229.1328,229.2518,228.994,229.2022,7740.0
2024-11-18 15:30:00,231.2,231.3,230.95,231.22,11198.0,229.2022,229.3013,228.9543,229.222,11198.0
2024-11-18 15:35:00,231.23,231.53,231.15,231.33,11437.0,229.2319,229.5293,229.1526,229.3311,11437.0
2024-11-18 15:40:00,231.3,231.49,231.29,231.43,10206.0,229.3013,229.4897,229.2914,229.4302,10206.0
2024-11-18 15:45:00,231.47,231.78,231.39,231.73,15760.0,229.4699,229.7772,229.3905,229.7276,15760.0
2024-11-18 15:50:00,231.6,232.05,231.6,231.96,35142.0,229.5987,230.0448,229.5987,229.9556,35142.0
2024-11-18 15:55:00,232.01,232.06,231.41,231.85,110514.0,230.0052,230.0548,229.4104,229.8466,110514.0
2024-11-19 09:30:00,227.17,228.75,225.3,228.75,42261.0,225.207,226.7734,223.3532,226.7734,42261.0
2024-11-19 09:35:00,227.91,228.68,227.65,228.35,10866.0,225.9406,226.704,225.6829,226.3768,10866.0
2024-11-19 09:40:00,228.31,228.98,228.3,228.82,9632.0,226.3372,227.0014,226.3272,226.8428,9632.0
2024-11-19 09:45:00,228.99,229.15,228.11,228.52,9491.0,227.0113,227.1699,226.1389,226.5453,9491.0
2024-11-19 09:50:00,228.44,228.98,228.44,228.77,14603.0,226.466,227.0014,226.466,226.7932,14603.0
2024-11-19 09:55:00,228.79,229.0,228.59,228.81,8657.0,226.813,227.0212,226.6147,226.8328,8657.0
2024-11-19 10:00:00,228.5,229.17,228.5,229.01,4209.0,226.5255,227.1897,226.5255,227.0311,4209.0
2024-11-19 10:05:00,229.16,229.99,229.15,229.83,6100.0,227.1798,228.0026,227.1699,227.844,6100.0
2024-11-19 10:10:00,229.83,230.2,229.6,230.2,7057.0,227.844,228.2108,227.616,228.2108,7057.0
2024-11-19 10:15:00,230.13,230.46,230.11,230.3,2492.0,228.1414,228.4686,228.1216,228.31,2492.0
2024-11-19 10:20:00,230.17,230.24,229.74,229.94,8559.0,228.1811,228.2505,227.7548,227.9531,8559.0
2024-11-19 10:25:00,229.83,230.0,229.29,229.96,7857.0,227.844,228.0126,227.3087,227.9729,7857.0
2024-11-19 10:30:00,230.16,230.34,229.98,230.2,3444.0,228.1712,228.3496,227.9927,228.2108,3444.0
2024-11-19 10:35:00,230.2,230.84,230.13,230.6,13228.0,228.2108,228.8453,228.1414,228.6074,13228.0
2024-11-19 10:40:00,230.79,230.79,230.46,230.59,4158.0,228.7957,228.7957,228.4686,228.5975,4158.0
2024-11-19 10:45:00,230.33,231.26,230.33,231.26,6348.0,228.3397,229.2617,228.3397,229.2617,6348.0
2024-11-19 10:50:00,231.27,231.76,231.23,231.52,5569.0,229.2716,229.7573,229.2319,229.5194,5569.0
2024-11-19 10:55:00,231.55,232.31,231.55,232.31,19044.0,229.5492,230.3026,229.5492,230.3026,19044.0
2024-11-19 11:00:00,232.39,232.67,232.15,232.2,12513.0,230.3819,230.6595,230.144,230.1935,12513.0
2024-11-19 11:05:00,232.15,232.39,231.92,232.06,9236.0,230.144,230.3819,229.916,230.0548,9236.0
2024-11-19 11:10:00,232.2,232.89,232.2,232.71,15580.0,230.1935,230.8776,230.1935,230.6991,15580.0
2024-11-19 11:15:00,232.7,233.45,232.64,233.12,17531.0,230.6892,231.4327,230.6297,231.1056,17531.0
2024-11-19 11:20:00,232.81,233.3,232.8,233.3,2986.0,230.7983,231.284,230.7884,231.284,2986.0
2024-11-19 11:25:00,233.3,233.59,233.17,233.31,11526.0,231.284,231.5715,231.1552,231.294,11526.0
2024-11-19 11:30:00,233.35,233.58,233.2,233.58,4250.0,231.3336,231.5616,231.1849,231.5616,4250.0
2024-11-19 11:35:00,233.61,234.15,233.6,234.15,6763.0,231.5914,232.1267,231.5814,232.1267,6763.0
2024-11-19 11:40:00,234.15,234.19,233.67,233.69,5527.0,232.1267,232.1664,231.6508,231.6707,5527.0
2024-11-19 11:45:00,233.77,233.87,233.44,233.54,7609.0,231.75,231.8491,231.4228,231.522,7609.0
2024-11-19 11:50:00,233.45,233.61,233.16,233.42,6206.0,231.4327,231.5914,231.1453,231.403,6206.0
2024-11-19 11:55:00,233.42,233.87,233.37,233.52,6475.0,231.403,231.8491,231.3534,231.5021,6475.0
2024-11-19 12:00:00,233.43,233.69,233.33,233.61,4673.0,231.4129,231.6707,231.3138,231.5914,4673.0
2024-11-19 12:05:00,233.55,233.68,233.41,233.59,7061.0,231.5319,231.6608,231.3931,231.5715,7061.0
2024-11-19 12:10:00,233.51,233.61,233.36,233.47,7632.0,231.4922,231.5914,231.3435,231.4526,7632.0
2024-11-19 12:15:00,233.56,234.0,233.48,233.94,18368.0,231.5418,231.978,231.4625,231.9185,18368.0
2024-11-19 12:20:00,234.0,234.14,233.5,233.56,7439.0,231.978,232.1168,231.4823,231.5418,7439.0
2024-11-19 12:25:00,233.62,233.83,233.61,233.83,6308.0,231.6013,231.8095,231.5914,231.8095,6308.0
2024-11-19 12:30:00,233.83,234.03,233.82,234.03,4628.0,231.8095,232.0077,231.7995,232.0077,4628.0
2024-11-19 12:35:00,234.01,234.14,233.94,234.04,3652.0,231.9879,232.1168,231.9185,232.0176,3652.0
2024-11-19 12:40:00,234.03,234.03,233.75,233.82,4245.0,232.0077,232.0077,231.7302,231.7995,4245.0
2024-11-19 12:45:00,233.9,233.98,233.7,233.76,5631.0,231.8789,231.9582,231.6806,231.7401,5631.0
2024-11-19 12:50:00,233.76,233.82,233.47,233.49,3276.0,231.7401,231.7995,231.4526,231.4724,3276.0
2024-11-19 12:55:00,233.5,233.6,233.18,233.3,11773.0,231.4823,231.5814,231.1651,231.284,11773.0
2024-11-19 13:00:00,233.3,233.76,233.18,233.66,8017.0,231.284,231.7401,231.1651,231.6409,8017.0
2024-11-19 13:05:00,233.67,233.94,233.64,233.86,7265.0,231.6508,231.9185,231.6211,231.8392,7265.0
2024-11-19 13:10:00,233.85,234.19,233.85,234.14,7189.0,231.8293,232.1664,231.8293,232.1168,7189.0
2024-11-19 13:15:00,234.14,234.18,233.26,233.29,7000.0,232.1168,232.1564,231.2444,231.2741,7000.0
2024-11-19 13:20:00,233.29,233.43,233.19,233.19,7057.0,231.2741,231.4129,231.175,231.175,7057.0
2024-11-19 13:25:00,233.33,233.57,233.23,233.45,5696.0,231.3138,231.5517,231.2146,231.4327,5696.0
2024-11-19 13:30:00,233.45,233.45,233.15,233.22,3351.0,231.4327,231.4327,231.1353,231.2047,3351.0
2024-11-19 13:35:00,233.22,233.38,233.21,233.33,4290.0,231.2047,231.3634,231.1948,231.3138,4290.0
2024-11-19 13:40:00,233.42,233.42,233.23,233.28,1955.0,231.403,231.403,231.2146,231.2642,1955.0
2024-11-19 13:45:00,233.28,233.6,233.28,233.51,5815.0,231.2642,231.5814,231.2642,231.4922,5815.0
2024-11-19 13:50:00,233.44,233.52,233.33,233.39,3131.0,231.4228,231.5021,231.3138,231.3733,3131.0
2024-11-19 13:55:00,233.37,233.61,233.36,233.61,5737.0,231.3534,231.5914,231.3435,231.5914,5737.0
2024-11-19 14:00:00,233.61,233.61,233.36,233.4,3253.0,231.5914,231.5914,231.3435,231.3832,3253.0
2024-11-19 14:05:00,233.47,233.54,233.34,233.34,2687.0,231.4526,231.522,231.3237,231.3237,2687.0
2024-11-19 14:10:00,233.4,233.7,233.36,233.63,8598.0,231.3832,231.6806,231.3435,231.6112,8598.0
2024-11-19 14:15:00,233.7,233.73,233.3,233.37,3038.0,231.6806,231.7103,231.284,231.3534,3038.0
2024-11-19 14:20:00,233.37,233.59,233.36,233.56,5976.0,231.3534,231.5715,231.3435,231.5418,5976.0
2024-11-19 14:25:00,233.59,233.75,233.57,233.59,7917.0,231.5715,231.7302,231.5517,231.5715,7917.0
2024-11-19 14:30:00,233.6,233.64,233.19,233.28,2100.0,231.5814,231.6211,231.175,231.2642,2100.0
2024-11-19 14:35:00,233.28,233.5,233.22,233.43,5851.0,231.2642,231.4823,231.2047,231.4129,5851.0
2024-11-19 14:40:00,233.46,233.54,233.35,233.42,3095.0,231.4427,231.522,231.3336,231.403,3095.0
2024-11-19 14:45:00,233.39,233.43,233.07,233.31,29326.0,231.3733,231.4129,231.056,231.294,29326.0
2024-11-19 14:50:00,233.31,233.89,233.29,233.86,4030.0,231.294,231.8689,231.2741,231.8392,4030.0
2024-11-19 14:55:00,233.86,234.16,233.72,234.11,8457.0,231.8392,232.1366,231.7004,232.087,8457.0
2024-11-19 15:00:00,234.11,234.12,233.71,233.88,6387.0,232.087,232.097,231.6905,231.859,6387.0
2024-11-19 15:05:00,233.9,234.2,233.89,233.94,2262.0,231.8789,232.1763,231.8689,231.9185,2262.0
2024-11-19 15:10:00,234.02,234.13,233.88,234.13,11677.0,231.9978,232.1069,231.859,232.1069,11677.0
2024-11-19 15:15:00,234.08,234.14,233.99,234.03,8182.0,232.0573,232.1168,231.9681,232.0077,8182.0
2024-11-19 15:20:00,234.03,234.14,234.01,234.01,8314.0,232.0077,232.1168,231.9879,231.9879,8314.0
2024-11-19 15:25:00,233.99,234.05,233.91,233.97,8078.0,231.9681,232.0276,231.8888,231.9483,8078.0
2024-11-19 15:30:00,233.97,234.2,233.97,234.15,13690.0,231.9483,232.1763,231.9483,232.1267,13690.0
2024-11-19 15:35:00,234.15,234.22,233.81,234.12,24418.0,232.1267,232.1961,231.7896,232.097,24418.0
2024-11-19 15:40:00,234.06,234.46,234.04,234.31,20403.0,232.0375,232.434,232.0176,232.2853,20403.0
2024-11-19 15:45:00,234.31,234.9,234.31,234.69,19319.0,232.2853,232.8702,232.2853,232.662,19319.0
2024-11-19 15:50:00,234.65,234.8,234.24,234.32,28159.0,232.6224,232.7711,232.2159,232.2952,28159.0
2024-11-19 15:55:00,234.37,234.79,234.31,234.68,75883.0,232.3448,232.7612,232.2853,232.6521,75883.0
2024-11-20 09:30:00,234.15,238.69,234.15,238.47,45550.0,232.1267,236.6275,232.1267,236.4094,45550.0
2024-11-20 09:35:00,238.04,238.04,236.73,237.05,12855.0,235.9831,235.9831,234.6844,235.0016,12855.0
2024-11-20 09:40:00,237.08,238.3,237.02,237.72,20723.0,235.0314,236.2408,234.9719,235.6658,20723.0
2024-11-20 09:45:00,237.54,238.08,236.98,237.74,19045.0,235.4874,236.0227,234.9322,235.6857,19045.0
2024-11-20 09:50:00,237.68,237.68,235.61,235.79,29168.0,235.6262,235.6262,233.5741,233.7525,29168.0
2024-11-20 09:55:00,235.61,236.3,235.24,235.55,11501.0,233.5741,234.2581,233.2073,233.5146,11501.0
2024-11-20 10:00:00,235.56,235.85,235.11,235.56,12172.0,233.5245,233.812,233.0784,233.5245,12172.0
2024-11-20 10:05:00,235.27,235.38,234.85,235.25,21265.0,233.237,233.3461,232.8206,233.2172,21265.0
2024-11-20 10:10:00,235.36,235.36,234.3,234.84,15512.0,233.3262,233.3262,232.2754,232.8107,15512.0
2024-11-20 10:15:00,234.81,235.3,234.6,234.75,18933.0,232.781,233.2668,232.5728,232.7215,18933.0
2024-11-20 10:20:00,234.87,234.99,234.54,234.78,14575.0,232.8405,232.9594,232.5133,232.7513,14575.0
2024-11-20 10:25:00,234.77,235.14,234.61,234.79,9846.0,232.7413,233.1081,232.5827,232.7612,9846.0
2024-11-20 10:30:00,234.81,234.88,234.38,234.58,6948.0,232.781,232.8504,232.3547,232.553,6948.0
2024-11-20 10:35:00,234.58,235.18,234.35,235.05,7735.0,232.553,233.1478,232.325,233.0189,7735.0
2024-11-20 10:40:00,235.05,235.05,234.74,234.96,6160.0,233.0189,233.0189,232.7116,232.9297,6160.0
2024-11-20 10:45:00,234.84,234.99,234.64,234.73,9463.0,232.8107,232.9594,232.6125,232.7017,9463.0
2024-11-20 10:50:00,234.73,234.84,234.3,234.54,10774.0,232.7017,232.8107,232.2754,232.5133,10774.0
2024-11-20 10:55:00,234.55,235.26,234.45,235.26,12265.0,232.5232,233.2271,232.4241,233.2271,12265.0
2024-11-20 11:00:00,235.26,235.38,234.5,234.76,12595.0,233.2271,233.3461,232.4737,232.7314,12595.0
2024-11-20 11:05:00,234.75,234.78,234.44,234.6,6802.0,232.7215,232.7513,232.4142,232.5728,6802.0
2024-11-20 11:10:00,234.53,235.0,234.38,234.92,13301.0,232.5034,232.9694,232.3547,232.89,13301.0
2024-11-20 11:15:00,235.02,235.18,234.98,235.04,3810.0,232.9892,233.1478,232.9495,233.009,3810.0
2024-11-20 11:20:00,235.04,235.14,234.7,234.76,6064.0,233.009,233.1081,232.6719,232.7314,6064.0
2024-11-20 11:25:00,234.64,234.73,234.3,234.39,8812.0,232.6125,232.7017,232.2754,232.3646,8812.0
2024-11-20 11:30:00,234.37,234.46,234.16,234.27,11463.0,232.3448,232.434,232.1366,232.2457,11463.0
2024-11-20 11:35:00,234.26,234.91,234.16,234.9,7441.0,232.2357,232.8801,232.1366,232.8702,7441.0
2024-11-20 11:40:00,234.76,235.3,234.76,235.18,10058.0,232.7314,233.2668,232.7314,233.1478,10058.0
2024-11-20 11:45:00,235.24,235.68,235.15,235.68,14333.0,233.2073,233.6435,233.1181,233.6435,14333.0
2024-11-20 11:50:00,235.68,235.95,235.6,235.87,7381.0,233.6435,233.9111,233.5642,233.8318,7381.0
2024-11-20 11:55:00,235.87,235.92,235.51,235.8,8259.0,233.8318,233.8814,233.4749,233.7624,8259.0
2024-11-20 12:00:00,235.91,235.92,235.46,235.59,7812.0,233.8715,233.8814,233.4254,233.5543,7812.0
2024-11-20 12:05:00,235.57,235.92,235.48,235.62,15911.0,233.5344,233.8814,233.4452,233.584,15911.0
2024-11-20 12:10:00,235.62,235.65,235.43,235.49,15679.0,233.584,233.6137,233.3956,233.4551,15679.0
2024-11-20 12:15:00,235.53,235.68,235.48,235.49,7662.0,233.4948,233.6435,233.4452,233.4551,7662.0
2024-11-20 12:20:00,235.32,235.33,234.58,234.7,5840.0,233.2866,233.2965,232.553,232.6719,5840.0
2024-11-20 12:25:00,234.7,235.54,234.69,235.24,14240.0,232.6719,233.5047,232.662,233.2073,14240.0
2024-11-20 12:30:00,235.16,235.33,235.12,235.27,5014.0,233.128,233.2965,233.0883,233.237,5014.0
2024-11-20 12:35:00,235.24,235.37,235.07,235.31,4239.0,233.2073,233.3362,233.0387,233.2767,4239.0
2024-11-20 12:40:00,235.25,235.39,235.03,235.11,4409.0,233.2172,233.356,232.9991,233.0784,4409.0
2024-11-20 12:45:00,234.97,235.36,234.97,235.24,12412.0,232.9396,233.3262,232.9396,233.2073,12412.0
2024-11-20 12:50:00,235.34,235.69,235.33,235.47,4688.0,233.3064,233.6534,233.2965,233.4353,4688.0
2024-11-20 12:55:00,235.5,235.54,235.32,235.38,6272.0,233.465,233.5047,233.2866,233.3461,6272.0
2024-11-20 13:00:00,235.38,235.44,235.24,235.42,5891.0,233.3461,233.4055,233.2073,233.3857,5891.0
2024-11-20 13:05:00,235.34,235.39,235.06,235.14,6602.0,233.3064,233.356,233.0288,233.1081,6602.0
2024-11-20 13:10:00,235.08,235.15,234.96,234.96,7794.0,233.0487,233.1181,232.9297,232.9297,7794.0
2024-11-20 13:15:00,234.93,235.02,234.74,234.75,7322.0,232.9,232.9892,232.7116,232.7215,7322.0
2024-11-20 13:20:00,234.69,234.85,234.37,234.78,28005.0,232.662,232.8206,232.3448,232.7513,28005.0
2024-11-20 13:25:00,234.74,234.89,234.66,234.86,6301.0,232.7116,232.8603,232.6323,232.8306,6301.0
2024-11-20 13:30:00,234.81,234.99,234.7,234.96,13646.0,232.781,232.9594,232.6719,232.9297,13646.0
2024-11-20 13:35:00,234.95,235.18,234.71,234.71,16522.0,232.9198,233.1478,232.6819,232.6819,16522.0
2024-11-20 13:40:00,234.71,234.85,234.38,234.38,14906.0,232.6819,232.8206,232.3547,232.3547,14906.0
2024-11-20 13:45:00,234.38,234.54,234.09,234.28,28757.0,232.3547,232.5133,232.0672,232.2556,28757.0
2024-11-20 13:50:00,234.24,234.65,234.19,234.62,10071.0,232.2159,232.6224,232.1664,232.5926,10071.0
2024-11-20 13:55:00,234.68,235.13,234.68,235.04,6219.0,232.6521,233.0982,232.6521,233.009,6219.0
2024-11-20 14:00:00,235.03,235.55,234.94,235.43,4409.0,232.9991,233.5146,232.9099,233.3956,4409.0
2024-11-20 14:05:00,235.48,235.5,235.19,235.2,3886.0,233.4452,233.465,233.1577,233.1676,3886.0
2024-11-20 14:10:00,235.21,235.22,234.82,235.01,5087.0,233.1775,233.1875,232.7909,232.9793,5087.0
2024-11-20 14:15:00,235.08,235.14,234.92,235.09,3749.0,233.0487,233.1081,232.89,233.0586,3749.0
2024-11-20 14:20:00,235.07,235.14,234.87,234.89,4844.0,233.0387,233.1081,232.8405,232.8603,4844.0
2024-11-20 14:25:00,234.96,234.97,234.67,234.67,10177.0,232.9297,232.9396,232.6422,232.6422,10177.0
2024-11-20 14:30:00,234.63,235.17,234.63,235.17,7303.0,232.6025,233.1379,232.6025,233.1379,7303.0
2024-11-20 14:35:00,235.16,235.43,235.12,235.18,7029.0,233.128,233.3956,233.0883,233.1478,7029.0
2024-11-20 14:40:00,235.19,235.42,235.18,235.33,6284.0,233.1577,233.3857,233.1478,233.2965,6284.0
2024-11-20 14:45:00,235.33,235.41,235.2,235.4,9669.0,233.2965,233.3758,233.1676,233.3659,9669.0
2024-11-20 14:50:00,235.43,235.43,235.02,235.25,10677.0,233.3956,233.3956,232.9892,233.2172,10677.0
2024-11-20 14:55:00,235.21,235.48,235.2,235.34,6126.0,233.1775,233.4452,233.1676,233.3064,6126.0
2024-11-20 15:00:00,235.34,235.34,235.01,235.05,2770.0,233.3064,233.3064,232.9793,233.0189,2770.0
2024-11-20 15:05:00,235.07,235.37,235.07,235.34,8030.0,233.0387,233.3362,233.0387,233.3064,8030.0
2024-11-20 15:10:00,235.29,235.43,235.26,235.27,8592.0,233.2568,233.3956,233.2271,233.237,8592.0
2024-11-20 15:15:00,235.29,235.43,235.2,235.4,10183.0,233.2568,233.3956,233.1676,233.3659,10183.0
2024-11-20 15:20:00,235.36,235.49,235.31,235.38,7213.0,233.3262,233.4551,233.2767,233.3461,7213.0
2024-11-20 15:25:00,235.43,235.57,235.38,235.43,9166.0,233.3956,233.5344,233.3461,233.3956,9166.0
2024-11-20 15:30:00,235.5,235.72,235.43,235.67,24338.0,233.465,233.6831,233.3956,233.6336,24338.0
2024-11-20 15:35:00,235.65,235.77,235.3,235.45,24089.0,233.6137,233.7327,233.2668,233.4155,24089.0
2024-11-20 15:40:00,235.5,235.65,235.25,235.5,22488.0,233.465,233.6137,233.2172,233.465,22488.0
2024-11-20 15:45:00,235.5,235.95,235.45,235.77,25583.0,233.465,233.9111,233.4155,233.7327,25583.0
2024-11-20 15:50:00,235.85,235.99,235.44,235.76,38212.0,233.812,233.9508,233.4055,233.7228,38212.0
2024-11-20 15:55:00,235.76,236.4,235.73,236.01,110622.0,233.7228,234.3573,233.693,233.9706,110622.0
2024-11-21 09:30:00,235.85,237.91,235.38,236.34,38845.0,233.812,235.8542,233.3461,234.2978,38845.0
2024-11-21 09:35:00,236.34,237.14,235.75,237.14,28890.0,234.2978,235.0909,233.7129,235.0909,28890.0
2024-11-21 09:40:00,237.29,237.29,236.29,236.84,11258.0,235.2396,235.2396,234.2482,234.7935,11258.0
2024-11-21 09:45:00,237.09,238.1,237.09,238.0,10089.0,235.0413,236.0426,235.0413,235.9434,10089.0
2024-11-21 09:50:00,237.76,238.1,236.73,237.14,12997.0,235.7055,236.0426,234.6844,235.0909,12997.0
2024-11-21 09:55:00,236.98,237.85,236.97,237.5,8302.0,234.9322,235.7947,234.9223,235.4477,8302.0
2024-11-21 10:00:00,237.72,237.75,237.09,237.5,12917.0,235.6658,235.6956,235.0413,235.4477,12917.0
2024-11-21 10:05:00,237.5,237.5,236.8,236.94,6470.0,235.4477,235.4477,234.7538,234.8926,6470.0
2024-11-21 10:10:00,236.93,237.92,236.93,237.89,10013.0,234.8827,235.8641,234.8827,235.8344,10013.0
2024-11-21 10:15:00,237.75,237.83,237.52,237.52,3710.0,235.6956,235.7749,235.4676,235.4676,3710.0
2024-11-21 10:20:00,237.52,237.97,237.34,237.44,12556.0,235.4676,235.9137,235.2891,235.3883,12556.0
2024-11-21 10:25:00,237.47,237.69,236.46,236.47,8439.0,235.418,235.6361,234.4167,234.4266,8439.0
2024-11-21 10:30:00,236.53,236.73,235.9,236.14,19392.0,234.4861,234.6844,233.8616,234.0995,19392.0
2024-11-21 10:35:00,236.02,236.59,236.02,236.38,3362.0,233.9805,234.5456,233.9805,234.3374,3362.0
2024-11-21 10:40:00,236.38,236.77,236.16,236.73,10402.0,234.3374,234.7241,234.1193,234.6844,10402.0
2024-11-21 10:45:00,236.49,237.35,236.49,237.35,5313.0,234.4465,235.299,234.4465,235.299,5313.0
2024-11-21 10:50:00,237.26,237.37,236.79,237.25,15347.0,235.2098,235.3189,234.7439,235.1999,15347.0
2024-11-21 10:55:00,237.37,237.74,237.35,237.54,7041.0,235.3189,235.6857,235.299,235.4874,7041.0
2024-11-21 11:00:00,237.62,237.81,237.44,237.69,6842.0,235.5667,235.7551,235.3883,235.6361,6842.0
2024-11-21 11:05:00,237.71,237.97,237.68,237.68,7914.0,235.6559,235.9137,235.6262,235.6262,7914.0
2024-11-21 11:10:00,237.68,238.07,237.53,237.93,7546.0,235.6262,236.0128,235.4775,235.874,7546.0
2024-11-21 11:15:00,237.83,237.83,237.65,237.67,3130.0,235.7749,235.7749,235.5965,235.6163,3130.0
2024-11-21 11:20:00,237.66,238.08,237.59,237.91,10723.0,235.6064,236.0227,235.537,235.8542,10723.0
2024-11-21 11:25:00,237.99,238.45,237.87,238.38,19215.0,235.9335,236.3895,235.8146,236.3201,19215.0
2024-11-21 11:30:00,238.5,239.23,238.31,239.09,9989.0,236.4391,237.1628,236.2508,237.024,9989.0
2024-11-21 11:35:00,238.97,239.29,238.83,239.02,5559.0,236.905,237.2223,236.7663,236.9546,5559.0
2024-11-21 11:40:00,239.16,239.18,238.74,238.74,5119.0,237.0934,237.1132,236.677,236.677,5119.0
2024-11-21 11:45:00,238.63,238.87,238.43,238.74,8608.0,236.568,236.8059,236.3697,236.677,8608.0
2024-11-21 11:50:00,238.74,239.0,238.74,239.0,5156.0,236.677,236.9348,236.677,236.9348,5156.0
2024-11-21 11:55:00,238.93,238.93,238.62,238.81,8698.0,236.8654,236.8654,236.5581,236.7464,8698.0
2024-11-21 12:00:00,238.8,238.91,238.56,238.58,8414.0,236.7365,236.8456,236.4986,236.5184,8414.0
2024-11-21 12:05:00,238.68,239.29,238.66,239.24,8843.0,236.6176,237.2223,236.5977,237.1727,8843.0
2024-11-21 12:10:00,239.39,239.39,238.82,238.9,6798.0,237.3214,237.3214,236.7563,236.8357,6798.0
2024-11-21 12:15:00,238.82,238.98,238.54,238.73,6139.0,236.7563,236.915,236.4788,236.6671,6139.0
2024-11-21 12:20:00,238.69,238.76,238.58,238.76,2795.0,236.6275,236.6969,236.5184,236.6969,2795.0
2024-11-21 12:25:00,238.71,238.76,238.38,238.38,5604.0,236.6473,236.6969,236.3201,236.3201,5604.0
2024-11-21 12:30:00,238.32,238.61,238.26,238.38,4836.0,236.2607,236.5482,236.2012,236.3201,4836.0
2024-11-21 12:35:00,238.43,238.44,238.08,238.08,5699.0,236.3697,236.3796,236.0227,236.0227,5699.0
2024-11-21 12:40:00,238.05,238.39,238.05,238.29,10759.0,235.993,236.3301,235.993,236.2309,10759.0
2024-11-21 12:45:00,238.29,238.31,237.93,237.93,7639.0,236.2309,236.2508,235.874,235.874,7639.0
2024-11-21 12:50:00,237.93,237.99,237.87,237.95,1180.0,235.874,235.9335,235.8146,235.8939,1180.0
2024-11-21 12:55:00,237.9,238.09,237.82,237.99,5067.0,235.8443,236.0327,235.765,235.9335,5067.0
2024-11-21 13:00:00,238.05,238.1,237.95,238.1,5463.0,235.993,236.0426,235.8939,236.0426,5463.0
2024-11-21 13:05:00,238.07,238.5,238.05,238.38,8678.0,236.0128,236.4391,235.993,236.3201,8678.0
2024-11-21 13:10:00,238.43,238.46,238.17,238.29,2315.0,236.3697,236.3995,236.112,236.2309,2315.0
2024-11-21 13:15:00,238.27,238.31,238.01,238.17,1959.0,236.2111,236.2508,235.9533,236.112,1959.0
2024-11-21 13:20:00,238.09,238.14,237.98,237.98,3476.0,236.0327,236.0822,235.9236,235.9236,3476.0
2024-11-21 13:25:00,238.07,238.12,237.75,237.97,8756.0,236.0128,236.0624,235.6956,235.9137,8756.0
2024-11-21 13:30:00,237.96,238.09,237.92,238.0,2109.0,235.9038,236.0327,235.8641,235.9434,2109.0
2024-11-21 13:35:00,237.99,238.09,237.68,237.75,3816.0,235.9335,236.0327,235.6262,235.6956,3816.0
2024-11-21 13:40:00,237.62,237.8,237.6,237.71,2262.0,235.5667,235.7452,235.5469,235.6559,2262.0
2024-11-21 13:45:00,237.78,237.94,237.73,237.94,4605.0,235.7253,235.8839,235.6758,235.8839,4605.0
2024-11-21 13:50:00,237.88,238.02,237.88,237.97,2182.0,235.8245,235.9633,235.8245,235.9137,2182.0
2024-11-21 13:55:00,238.03,238.09,237.95,237.95,3087.0,235.9732,236.0327,235.8939,235.8939,3087.0
2024-11-21 14:00:00,238.0,238.02,237.89,237.99,1715.0,235.9434,235.9633,235.8344,235.9335,1715.0
2024-11-21 14:05:00,237.99,238.06,237.86,237.86,2473.0,235.9335,236.0029,235.8046,235.8046,2473.0
2024-11-21 14:10:00,237.83,238.0,237.74,238.0,4514.0,235.7749,235.9434,235.6857,235.9434,4514.0
2024-11-21 14:15:00,238.04,238.2,237.9,238.17,4421.0,235.9831,236.1417,235.8443,236.112,4421.0
2024-11-21 14:20:00,238.17,238.5,238.15,238.48,3110.0,236.112,236.4391,236.0921,236.4193,3110.0
2024-11-21 14:25:00,238.54,238.69,238.45,238.69,3165.0,236.4788,236.6275,236.3895,236.6275,3165.0
2024-11-21 14:30:00,238.73,238.75,238.57,238.7,3799.0,236.6671,236.6869,236.5085,236.6374,3799.0
2024-11-21 14:35:00,238.71,238.71,238.54,238.57,2916.0,236.6473,236.6473,236.4788,236.5085,2916.0
2024-11-21 14:40:00,238.59,238.59,238.34,238.38,3889.0,236.5283,236.5283,236.2805,236.3201,3889.0
2024-11-21 14:45:00,238.27,238.32,238.21,238.31,2468.0,236.2111,236.2607,236.1516,236.2508,2468.0
2024-11-21 14:50:00,238.33,238.33,238.14,238.27,2773.0,236.2706,236.2706,236.0822,236.2111,2773.0
2024-11-21 14:55:00,238.26,238.45,238.24,238.42,5028.0,236.2012,236.3895,236.1814,236.3598,5028.0
2024-11-21 15:00:00,238.42,238.52,238.38,238.41,2964.0,236.3598,236.4589,236.3201,236.3499,2964.0
2024-11-21 15:05:00,238.4,238.64,238.37,238.62,4227.0,236.34,236.5779,236.3102,236.5581,4227.0
2024-11-21 15:10:00,238.59,238.66,238.53,238.59,5819.0,236.5283,236.5977,236.4688,236.5283,5819.0
2024-11-21 15:15:00,238.62,238.74,238.46,238.74,7182.0,236.5581,236.677,236.3995,236.677,7182.0
2024-11-21 15:20:00,238.74,238.83,238.51,238.51,4683.0,236.677,236.7663,236.449,236.449,4683.0
2024-11-21 15:25:00,238.5,238.57,238.13,238.41,9911.0,236.4391,236.5085,236.0723,236.3499,9911.0
2024-11-21 15:30:00,238.43,238.62,238.32,238.49,22005.0,236.3697,236.5581,236.2607,236.4292,22005.0
2024-11-21 15:35:00,238.41,238.44,238.05,238.17,6415.0,236.3499,236.3796,235.993,236.112,6415.0
2024-11-21 15:40:00,238.17,238.55,238.17,238.52,16812.0,236.112,236.4887,236.112,236.4589,16812.0
2024-11-21 15:45:00,238.48,238.79,238.22,238.62,15191.0,236.4193,236.7266,236.1615,236.5581,15191.0
2024-11-21 15:50:00,238.52,238.6,238.03,238.25,27850.0,236.4589,236.5382,235.9732,236.1913,27850.0
2024-11-21 15:55:00,238.25,238.4,237.46,237.71,116932.0,236.1913,236.34,235.4081,235.6559,116932.0
2024-11-22 09:30:00,237.5,239.13,237.06,238.67,20465.0,235.4477,237.0637,235.0116,236.6076,20465.0
2024-11-22 09:35:00,238.29,238.54,238.0,238.05,5095.0,236.2309,236.4788,235.9434,235.993,5095.0
2024-11-22 09:40:00,238.03,238.26,237.85,237.87,3012.0,235.9732,236.2012,235.7947,235.8146,3012.0
2024-11-22 09:45:00,237.8,238.49,237.59,238.33,7512.0,235.7452,236.4292,235.537,236.2706,7512.0
2024-11-22 09:50:00,238.0,238.1,237.25,238.1,5749.0,235.9434,236.0426,235.1999,236.0426,5749.0
2024-11-22 09:55:00,237.77,237.95,237.42,237.93,2184.0,235.7154,235.8939,235.3684,235.874,2184.0
2024-11-22 10:00:00,237.55,238.07,237.31,238.07,7062.0,235.4973,236.0128,235.2594,236.0128,7062.0
2024-11-22 10:05:00,237.71,238.64,237.71,238.28,2577.0,235.6559,236.5779,235.6559,236.221,2577.0
2024-11-22 10:10:00,238.54,238.54,237.76,237.87,6302.0,236.4788,236.4788,235.7055,235.8146,6302.0
2024-11-22 10:15:00,237.89,238.3,237.66,238.1,6563.0,235.8344,236.2408,235.6064,236.0426,6563.0
2024-11-22 10:20:00,238.14,238.27,237.77,238.23,4710.0,236.0822,236.2111,235.7154,236.1714,4710.0
2024-11-22 10:25:00,238.18,238.29,237.7,238.21,5978.0,236.1219,236.2309,235.646,236.1516,5978.0
2024-11-22 10:30:00,238.24,238.96,238.2,238.62,3270.0,236.1814,236.8951,236.1417,236.5581,3270.0
2024-11-22 10:35:00,238.71,239.25,238.64,239.21,8954.0,236.6473,237.1826,236.5779,237.143,8954.0
2024-11-22 10:40:00,239.3,239.68,239.18,239.67,8991.0,237.2322,237.6089,237.1132,237.599,8991.0
2024-11-22 10:45:00,239.69,240.33,239.49,240.33,14343.0,237.6188,238.2533,237.4206,238.2533,14343.0
2024-11-22 10:50:00,240.19,241.21,240.19,240.72,29863.0,238.1145,239.1257,238.1145,238.6399,29863.0
2024-11-22 10:55:00,240.77,240.99,240.7,240.94,12545.0,238.6895,238.9076,238.6201,238.858,12545.0
2024-11-22 11:00:00,240.98,241.12,240.8,240.91,19345.0,238.8977,239.0365,238.7192,238.8283,19345.0
2024-11-22 11:05:00,240.81,241.04,240.7,240.93,10431.0,238.7291,238.9572,238.6201,238.8481,10431.0
2024-11-22 11:10:00,240.9,241.44,240.9,241.44,11013.0,238.8184,239.3537,238.8184,239.3537,11013.0
2024-11-22 11:15:00,241.45,241.55,241.3,241.36,12390.0,239.3636,239.4628,239.2149,239.2744,12390.0
2024-11-22 11:20:00,241.34,241.79,241.27,241.75,4846.0,239.2546,239.7007,239.1852,239.661,4846.0
2024-11-22 11:25:00,241.71,241.9,241.35,241.75,10979.0,239.6214,239.8097,239.2645,239.661,10979.0
2024-11-22 11:30:00,241.68,241.76,241.29,241.47,10058.0,239.5916,239.6709,239.205,239.3834,10058.0
2024-11-22 11:35:00,241.55,241.56,241.36,241.39,4650.0,239.4628,239.4727,239.2744,239.3041,4650.0
2024-11-22 11:40:00,241.38,241.48,240.56,240.59,26251.0,239.2942,239.3934,238.4813,238.511,26251.0
2024-11-22 11:45:00,240.54,241.0,240.5,240.98,5411.0,238.4615,238.9175,238.4218,238.8977,5411.0
2024-11-22 11:50:00,240.96,241.44,240.88,241.17,11259.0,238.8779,239.3537,238.7985,239.086,11259.0
2024-11-22 11:55:00,241.15,241.34,241.05,241.24,5701.0,239.0662,239.2546,238.9671,239.1554,5701.0
2024-11-22 12:00:00,241.18,241.55,241.14,241.46,8384.0,239.096,239.4628,239.0563,239.3735,8384.0
2024-11-22 12:05:00,241.36,241.55,241.36,241.45,5174.0,239.2744,239.4628,239.2744,239.3636,5174.0
2024-11-22 12:10:00,241.43,241.57,241.31,241.34,13181.0,239.3438,239.4826,239.2248,239.2546,13181.0
2024-11-22 12:15:00,241.42,241.45,241.31,241.36,5244.0,239.3339,239.3636,239.2248,239.2744,5244.0
2024-11-22 12:20:00,241.36,241.47,241.23,241.24,7807.0,239.2744,239.3834,239.1455,239.1554,7807.0
2024-11-22 12:25:00,241.24,241.37,240.85,240.85,6071.0,239.1554,239.2843,238.7688,238.7688,6071.0
2024-11-22 12:30:00,240.92,240.92,240.58,240.61,3000.0,238.8382,238.8382,238.5011,238.5309,3000.0
2024-11-22 12:35:00,240.71,240.82,240.59,240.69,4375.0,238.63,238.7391,238.511,238.6102,4375.0
2024-11-22 12:40:00,240.71,241.04,240.71,241.03,4739.0,238.63,238.9572,238.63,238.9472,4739.0
2024-11-22 12:45:00,241.08,241.45,241.07,241.36,7173.0,238.9968,239.3636,238.9869,239.2744,7173.0
2024-11-22 12:50:00,241.37,241.42,241.29,241.33,4172.0,239.2843,239.3339,239.205,239.2447,4172.0
2024-11-22 12:55:00,241.31,241.32,241.13,241.22,3534.0,239.2248,239.2347,239.0464,239.1356,3534.0
2024-11-22 13:00:00,241.19,241.45,241.11,241.4,5178.0,239.1059,239.3636,239.0266,239.314,5178.0
2024-11-22 13:05:00,241.41,241.41,240.59,240.75,10174.0,239.324,239.324,238.511,238.6697,10174.0
2024-11-22 13:10:00,240.62,240.92,240.6,240.92,3731.0,238.5408,238.8382,238.521,238.8382,3731.0
2024-11-22 13:15:00,241.05,241.07,240.78,241.02,3100.0,238.9671,238.9869,238.6994,238.9373,3100.0
2024-11-22 13:20:00,240.94,241.48,240.94,241.41,10002.0,238.858,239.3934,238.858,239.324,10002.0
2024-11-22 13:25:00,241.41,241.75,241.36,241.7,9096.0,239.324,239.661,239.2744,239.6115,9096.0
2024-11-22 13:30:00,241.61,242.04,241.48,242.0,12834.0,239.5222,239.9485,239.3934,239.9089,12834.0
2024-11-22 13:35:00,242.0,242.2,241.96,241.98,13792.0,239.9089,240.1071,239.8692,239.889,13792.0
2024-11-22 13:40:00,242.0,242.0,241.67,241.67,8649.0,239.9089,239.9089,239.5817,239.5817,8649.0
2024-11-22 13:45:00,241.68,242.0,241.66,241.8,7097.0,239.5916,239.9089,239.5718,239.7106,7097.0
2024-11-22 13:50:00,241.79,241.89,241.73,241.87,2918.0,239.7007,239.7998,239.6412,239.78,2918.0
2024-11-22 13:55:00,241.96,242.06,241.81,241.84,14442.0,239.8692,239.9683,239.7205,239.7502,14442.0
2024-11-22 14:00:00,241.84,241.91,241.82,241.84,1450.0,239.7502,239.8196,239.7304,239.7502,1450.0
2024-11-22 14:05:00,241.87,241.96,241.58,241.66,9520.0,239.78,239.8692,239.4925,239.5718,9520.0
2024-11-22 14:10:00,241.66,241.72,241.53,241.7,5877.0,239.5718,239.6313,239.4429,239.6115,5877.0
2024-11-22 14:15:00,241.73,242.04,241.45,241.85,9389.0,239.6412,239.9485,239.3636,239.7602,9389.0
2024-11-22 14:20:00,241.84,241.99,241.75,241.91,7788.0,239.7502,239.899,239.661,239.8196,7788.0
2024-11-22 14:25:00,241.94,242.08,241.75,241.8,7128.0,239.8494,239.9882,239.661,239.7106,7128.0
2024-11-22 14:30:00,241.78,241.88,241.55,241.61,6146.0,239.6908,239.7899,239.4628,239.5222,6146.0
2024-11-22 14:35:00,241.59,241.81,241.5,241.74,5701.0,239.5024,239.7205,239.4132,239.6511,5701.0
2024-11-22 14:40:00,241.66,241.7,241.49,241.64,6288.0,239.5718,239.6115,239.4033,239.552,6288.0
2024-11-22 14:45:00,241.57,241.64,241.04,241.16,29312.0,239.4826,239.552,238.9572,239.0761,29312.0
2024-11-22 14:50:00,241.16,241.49,241.15,241.36,5118.0,239.0761,239.4033,239.0662,239.2744,5118.0
2024-11-22 14:55:00,241.34,241.46,241.27,241.39,4402.0,239.2546,239.3735,239.1852,239.3041,4402.0
2024-11-22 15:00:00,241.41,241.51,241.21,241.31,12337.0,239.324,239.4231,239.1257,239.2248,12337.0
2024-11-22 15:05:00,241.47,241.6,241.27,241.46,4913.0,239.3834,239.5123,239.1852,239.3735,4913.0
2024-11-22 15:10:00,241.42,241.42,241.07,241.15,8158.0,239.3339,239.3339,238.9869,239.0662,8158.0
2024-11-22 15:15:00,241.15,241.27,241.14,241.25,7309.0,239.0662,239.1852,239.0563,239.1653,7309.0
2024-11-22 15:20:00,241.25,241.64,241.17,241.53,8713.0,239.1653,239.552,239.086,239.4429,8713.0
2024-11-22 15:25:00,241.52,241.83,241.52,241.83,11214.0,239.433,239.7403,239.433,239.7403,11214.0
2024-11-22 15:30:00,241.77,241.77,241.34,241.35,8859.0,239.6809,239.6809,239.2546,239.2645,8859.0
2024-11-22 15:35:00,241.44,241.59,241.32,241.59,11337.0,239.3537,239.5024,239.2347,239.5024,11337.0
2024-11-22 15:40:00,241.6,241.8,241.53,241.57,14207.0,239.5123,239.7106,239.4429,239.4826,14207.0
2024-11-22 15:45:00,241.57,241.86,241.56,241.8,14682.0,239.4826,239.7701,239.4727,239.7106,14682.0
2024-11-22 15:50:00,241.8,241.95,241.54,241.9,34162.0,239.7106,239.8593,239.4528,239.8097,34162.0
2024-11-22 15:55:00,241.9,242.09,241.38,241.42,108176.0,239.8097,239.9981,239.2942,239.3339,108176.0
2024-11-25 09:30:00,242.33,244.27,242.33,243.76,39707.0,240.236,242.1592,240.236,241.6537,39707.0
2024-11-25 09:35:00,243.87,243.87,242.4,242.5,4987.0,241.7627,241.7627,240.3054,240.4045,4987.0
2024-11-25 09:40:00,242.34,242.6,242.15,242.39,10698.0,240.2459,240.5037,240.0576,240.2955,10698.0
2024-11-25 09:45:00,242.4,242.48,240.81,241.22,8582.0,240.3054,240.3847,238.7291,239.1356,8582.0
2024-11-25 09:50:00,241.01,241.25,239.75,240.02,12608.0,238.9274,239.1653,237.6783,237.946,12608.0
2024-11-25 09:55:00,239.95,240.25,239.77,239.89,4766.0,237.8766,238.174,237.6981,237.8171,4766.0
2024-11-25 10:00:00,240.08,240.21,239.25,239.67,23500.0,238.0055,238.1343,237.1826,237.599,23500.0
2024-11-25 10:05:00,239.64,239.78,239.34,239.55,8062.0,237.5693,237.708,237.2718,237.48,8062.0
2024-11-25 10:10:00,239.54,239.54,238.5,238.87,11130.0,237.4701,237.4701,236.4391,236.8059,11130.0
2024-11-25 10:15:00,238.67,239.29,238.67,238.99,3495.0,236.6076,237.2223,236.6076,236.9249,3495.0
2024-11-25 10:20:00,239.07,239.07,238.18,238.56,8211.0,237.0042,237.0042,236.1219,236.4986,8211.0
2024-11-25 10:25:00,238.63,239.65,238.5,239.64,19570.0,236.568,237.5792,236.4391,237.5693,19570.0
2024-11-25 10:30:00,239.56,239.67,238.87,238.9,18622.0,237.4899,237.599,236.8059,236.8357,18622.0
2024-11-25 10:35:00,238.87,238.87,238.11,238.42,6401.0,236.8059,236.8059,236.0525,236.3598,6401.0
2024-11-25 10:40:00,238.33,239.15,238.31,239.0,15458.0,236.2706,237.0835,236.2508,236.9348,15458.0
2024-11-25 10:45:00,239.1,240.0,238.95,240.0,7984.0,237.0339,237.9261,236.8852,237.9261,7984.0
2024-11-25 10:50:00,240.08,240.37,239.34,239.51,9759.0,238.0055,238.2929,237.2718,237.4404,9759.0
2024-11-25 10:55:00,239.5,239.51,239.02,239.02,4518.0,237.4305,237.4404,236.9546,236.9546,4518.0
2024-11-25 11:00:00,238.94,239.57,238.93,239.4,12590.0,236.8753,237.4999,236.8654,237.3313,12590.0
2024-11-25 11:05:00,239.55,239.9,239.27,239.9,6219.0,237.48,237.827,237.2025,237.827,6219.0
2024-11-25 11:10:00,239.81,240.27,239.67,240.15,2874.0,237.7378,238.1938,237.599,238.0749,2874.0
2024-11-25 11:15:00,240.15,240.25,239.7,240.16,5717.0,238.0749,238.174,237.6287,238.0848,5717.0
2024-11-25 11:20:00,240.0,240.1,239.33,239.74,5459.0,237.9261,238.0253,237.2619,237.6684,5459.0
2024-11-25 11:25:00,239.74,240.67,239.55,240.13,6913.0,237.6684,238.5904,237.48,238.055,6913.0
2024-11-25 11:30:00,240.34,240.34,239.47,239.48,3097.0,238.2632,238.2632,237.4007,237.4106,3097.0
2024-11-25 11:35:00,239.52,239.64,239.32,239.43,7615.0,237.4503,237.5693,237.252,237.3611,7615.0
2024-11-25 11:40:00,239.38,239.43,239.19,239.25,4428.0,237.3115,237.3611,237.1231,237.1826,4428.0
2024-11-25 11:45:00,239.24,239.65,239.16,239.63,8899.0,237.1727,237.5792,237.0934,237.5593,8899.0
2024-11-25 11:50:00,239.64,239.67,239.37,239.37,2614.0,237.5693,237.599,237.3016,237.3016,2614.0
2024-11-25 11:55:00,239.44,239.61,239.37,239.52,3175.0,237.371,237.5395,237.3016,237.4503,3175.0
2024-11-25 12:00:00,239.34,239.35,238.93,239.06,5732.0,237.2718,237.2818,236.8654,236.9943,5732.0
2024-11-25 12:05:00,238.96,239.05,238.58,238.71,4014.0,236.8951,236.9844,236.5184,236.6473,4014.0
2024-11-25 12:10:00,238.59,238.75,238.16,238.16,5375.0,236.5283,236.6869,236.102,236.102,5375.0
2024-11-25 12:15:00,238.27,238.51,238.19,238.51,3814.0,236.2111,236.449,236.1318,236.449,3814.0
2024-11-25 12:20:00,238.37,238.58,238.35,238.39,2024.0,236.3102,236.5184,236.2904,236.3301,2024.0
2024-11-25 12:25:00,238.53,238.72,238.45,238.72,9974.0,236.4688,236.6572,236.3895,236.6572,9974.0
2024-11-25 12:30:00,238.58,239.01,238.58,238.91,2031.0,236.5184,236.9447,236.5184,236.8456,2031.0
2024-11-25 12:35:00,238.97,239.11,238.69,238.83,3207.0,236.905,237.0438,236.6275,236.7663,3207.0
2024-11-25 12:40:00,238.82,238.88,238.64,238.7,2539.0,236.7563,236.8158,236.5779,236.6374,2539.0
2024-11-25 12:45:00,238.68,238.81,238.55,238.76,1882.0,236.6176,236.7464,236.4887,236.6969,1882.0
2024-11-25 12:50:00,238.96,239.22,238.72,239.04,11311.0,236.8951,237.1529,236.6572,236.9744,11311.0
2024-11-25 12:55:00,239.11,239.23,239.11,239.23,8337.0,237.0438,237.1628,237.0438,237.1628,8337.0
2024-11-25 13:00:00,239.3,239.54,239.14,239.38,3634.0,237.2322,237.4701,237.0736,237.3115,3634.0
2024-11-25 13:05:00,239.44,239.69,239.44,239.59,2818.0,237.371,237.6188,237.371,237.5197,2818.0
2024-11-25 13:10:00,239.65,239.72,239.5,239.7,2168.0,237.5792,237.6486,237.4305,237.6287,2168.0
2024-11-25 13:15:00,239.81,239.91,239.65,239.8,2807.0,237.7378,237.8369,237.5792,237.7279,2807.0
2024-11-25 13:20:00,239.8,239.89,239.76,239.85,2490.0,237.7279,237.8171,237.6882,237.7774,2490.0
2024-11-25 13:25:00,239.82,239.91,239.73,239.77,3181.0,237.7477,237.8369,237.6585,237.6981,3181.0
2024-11-25 13:30:00,239.79,239.9,239.67,239.9,1992.0,237.718,237.827,237.599,237.827,1992.0
2024-11-25 13:35:00,239.78,239.83,239.58,239.79,4022.0,237.708,237.7576,237.5098,237.718,4022.0
2024-11-25 13:40:00,239.63,239.72,239.51,239.55,3865.0,237.5593,237.6486,237.4404,237.48,3865.0
2024-11-25 13:45:00,239.59,240.02,239.58,239.88,5542.0,237.5197,237.946,237.5098,237.8072,5542.0
2024-11-25 13:50:00,239.98,240.02,239.53,239.53,1922.0,237.9063,237.946,237.4602,237.4602,1922.0
2024-11-25 13:55:00,239.51,239.65,239.51,239.56,1146.0,237.4404,237.5792,237.4404,237.4899,1146.0
2024-11-25 14:00:00,239.64,240.28,239.63,240.2,8325.0,237.5693,238.2037,237.5593,238.1244,8325.0
2024-11-25 14:05:00,240.2,240.29,240.02,240.29,1628.0,238.1244,238.2136,237.946,238.2136,1628.0
2024-11-25 14:10:00,240.21,240.28,240.07,240.16,1885.0,238.1343,238.2037,237.9955,238.0848,1885.0
2024-11-25 14:15:00,240.07,240.18,239.93,239.93,3165.0,237.9955,238.1046,237.8568,237.8568,3165.0
2024-11-25 14:20:00,240.15,240.18,239.93,239.96,3882.0,238.0749,238.1046,237.8568,237.8865,3882.0
2024-11-25 14:25:00,240.04,240.09,239.96,240.09,2013.0,237.9658,238.0154,237.8865,238.0154,2013.0
2024-11-25 14:30:00,240.09,240.09,239.89,240.0,2566.0,238.0154,238.0154,237.8171,237.9261,2566.0
2024-11-25 14:35:00,240.02,240.44,240.01,240.31,5351.0,237.946,238.3623,237.9361,238.2335,5351.0
2024-11-25 14:40:00,240.45,240.47,240.25,240.47,4459.0,238.3723,238.3921,238.174,238.3921,4459.0
2024-11-25 14:45:00,240.45,240.73,240.42,240.58,4781.0,238.3723,238.6498,238.3425,238.5011,4781.0
2024-11-25 14:50:00,240.49,240.83,240.44,240.83,3607.0,238.4119,238.749,238.3623,238.749,3607.0
2024-11-25 14:55:00,240.72,240.86,240.61,240.64,5695.0,238.6399,238.7787,238.5309,238.5606,5695.0
2024-11-25 15:00:00,240.7,240.7,240.22,240.23,3729.0,238.6201,238.6201,238.1442,238.1542,3729.0
2024-11-25 15:05:00,240.23,240.36,239.96,240.21,8117.0,238.1542,238.283,237.8865,238.1343,8117.0
2024-11-25 15:10:00,240.2,240.35,239.7,239.8,7480.0,238.1244,238.2731,237.6287,237.7279,7480.0
2024-11-25 15:15:00,239.79,239.86,239.66,239.75,4327.0,237.718,237.7874,237.5891,237.6783,4327.0
2024-11-25 15:20:00,239.83,239.95,239.72,239.75,7061.0,237.7576,237.8766,237.6486,237.6783,7061.0
2024-11-25 15:25:00,239.75,240.13,239.55,240.05,15661.0,237.6783,238.055,237.48,237.9757,15661.0
2024-11-25 15:30:00,240.11,240.14,239.84,240.05,14228.0,238.0352,238.0649,237.7675,237.9757,14228.0
2024-11-25 15:35:00,240.05,240.34,239.83,239.84,18255.0,237.9757,238.2632,237.7576,237.7675,18255.0
2024-11-25 15:40:00,240.01,240.56,239.89,240.55,16006.0,237.9361,238.4813,237.8171,238.4714,16006.0
2024-11-25 15:45:00,240.48,240.66,240.19,240.21,12595.0,238.402,238.5804,238.1145,238.1343,12595.0
2024-11-25 15:50:00,240.13,240.98,240.0,240.74,31271.0,238.055,238.8977,237.9261,238.6598,31271.0
2024-11-25 15:55:00,240.66,240.93,240.25,240.36,163691.0,238.5804,238.8481,238.174,238.283,163691.0
2024-11-26 09:30:00,241.5,243.09,240.99,242.65,25156.0,239.4132,240.9894,238.9076,240.5532,25156.0
2024-11-26 09:35:00,242.41,242.79,241.8,242.52,9641.0,240.3153,240.692,239.7106,240.4244,9641.0
2024-11-26 09:40:00,242.52,243.81,242.15,243.59,16009.0,240.4244,241.7032,240.0576,241.4851,16009.0
2024-11-26 09:45:00,243.6,244.0,242.64,242.79,14287.0,241.495,241.8916,240.5433,240.692,14287.0
2024-11-26 09:50:00,242.56,243.33,242.56,243.04,9431.0,240.464,241.2274,240.464,240.9399,9431.0
2024-11-26 09:55:00,242.95,243.71,242.95,243.71,6906.0,240.8507,241.6041,240.8507,241.6041,6906.0
2024-11-26 10:00:00,243.66,243.7,242.99,243.17,16848.0,241.5545,241.5942,240.8903,241.0688,16848.0
2024-11-26 10:05:00,243.66,244.57,243.54,244.51,11664.0,241.5545,242.4567,241.4356,242.3972,11664.0
2024-11-26 10:10:00,244.33,244.49,243.98,244.41,10879.0,242.2187,242.3773,241.8718,242.298,10879.0
2024-11-26 10:15:00,244.25,244.48,243.7,243.72,7592.0,242.1394,242.3674,241.5942,241.614,7592.0
2024-11-26 10:20:00,243.72,243.72,243.07,243.49,9997.0,241.614,241.614,240.9696,241.386,9997.0
2024-11-26 10:25:00,243.47,243.76,243.2,243.68,10232.0,241.3662,241.6537,241.0985,241.5743,10232.0
2024-11-26 10:30:00,243.89,244.0,243.34,243.9,23028.0,241.7825,241.8916,241.2373,241.7924,23028.0
2024-11-26 10:35:00,243.73,244.63,243.73,244.63,10453.0,241.6239,242.5161,241.6239,242.5161,10453.0
2024-11-26 10:40:00,244.52,244.9,244.42,244.65,17358.0,242.4071,242.7838,242.308,242.536,17358.0
2024-11-26 10:45:00,244.51,244.65,244.32,244.4,3191.0,242.3972,242.536,242.2088,242.2881,3191.0
2024-11-26 10:50:00,244.26,244.5,244.17,244.34,5822.0,242.1493,242.3873,242.0601,242.2286,5822.0
2024-11-26 10:55:00,244.34,244.58,244.33,244.4,5989.0,242.2286,242.4666,242.2187,242.2881,5989.0
2024-11-26 11:00:00,244.4,244.54,244.03,244.22,14754.0,242.2881,242.4269,241.9213,242.1097,14754.0
2024-11-26 11:05:00,244.22,244.34,244.03,244.07,8626.0,242.1097,242.2286,241.9213,241.961,8626.0
2024-11-26 11:10:00,244.16,244.16,243.35,243.99,15353.0,242.0502,242.0502,241.2472,241.8817,15353.0
2024-11-26 11:15:00,244.0,244.39,244.0,244.35,3023.0,241.8916,242.2782,241.8916,242.2386,3023.0
2024-11-26 11:20:00,244.39,244.78,244.31,244.49,6453.0,242.2782,242.6648,242.1989,242.3773,6453.0
2024-11-26 11:25:00,244.42,244.69,244.38,244.48,5465.0,242.308,242.5756,242.2683,242.3674,5465.0
2024-11-26 11:30:00,244.5,244.75,244.46,244.5,4358.0,242.3873,242.6351,242.3476,242.3873,4358.0
2024-11-26 11:35:00,244.48,244.5,244.33,244.35,4259.0,242.3674,242.3873,242.2187,242.2386,4259.0
2024-11-26 11:40:00,244.34,244.69,244.31,244.69,4050.0,242.2286,242.5756,242.1989,242.5756,4050.0
2024-11-26 11:45:00,244.59,244.77,244.56,244.77,5067.0,242.4765,242.6549,242.4467,242.6549,5067.0
2024-11-26 11:50:00,244.76,245.01,244.76,244.89,12047.0,242.645,242.8929,242.645,242.7739,12047.0
2024-11-26 11:55:00,244.88,244.99,244.56,244.56,8149.0,242.764,242.873,242.4467,242.4467,8149.0
2024-11-26 12:00:00,244.54,245.21,244.54,245.19,4516.0,242.4269,243.0911,242.4269,243.0713,4516.0
2024-11-26 12:05:00,245.05,245.29,244.88,245.06,7983.0,242.9325,243.1704,242.764,242.9424,7983.0
2024-11-26 12:10:00,244.91,244.92,244.21,244.21,9286.0,242.7937,242.8036,242.0998,242.0998,9286.0
2024-11-26 12:15:00,244.03,244.31,243.79,244.04,8960.0,241.9213,242.1989,241.6834,241.9312,8960.0
2024-11-26 12:20:00,244.04,244.14,243.9,244.0,4835.0,241.9312,242.0304,241.7924,241.8916,4835.0
2024-11-26 12:25:00,244.0,244.44,243.96,244.44,3802.0,241.8916,242.3278,241.8519,242.3278,3802.0
2024-11-26 12:30:00,244.44,244.79,244.35,244.69,6275.0,242.3278,242.6748,242.2386,242.5756,6275.0
2024-11-26 12:35:00,244.69,244.72,244.54,244.72,3556.0,242.5756,242.6054,242.4269,242.6054,3556.0
2024-11-26 12:40:00,244.6,244.83,244.51,244.69,8238.0,242.4864,242.7144,242.3972,242.5756,8238.0
2024-11-26 12:45:00,244.67,244.69,244.48,244.48,2946.0,242.5558,242.5756,242.3674,242.3674,2946.0
2024-11-26 12:50:00,244.46,244.5,244.23,244.32,3514.0,242.3476,242.3873,242.1196,242.2088,3514.0
2024-11-26 12:55:00,244.29,244.61,244.27,244.61,4176.0,242.1791,242.4963,242.1592,242.4963,4176.0
2024-11-26 13:00:00,244.47,244.76,244.47,244.62,2326.0,242.3575,242.645,242.3575,242.5062,2326.0
2024-11-26 13:05:00,244.66,244.76,244.49,244.63,4305.0,242.5459,242.645,242.3773,242.5161,4305.0
2024-11-26 13:10:00,244.49,244.53,244.23,244.27,2488.0,242.3773,242.417,242.1196,242.1592,2488.0
2024-11-26 13:15:00,244.28,244.34,244.15,244.29,3063.0,242.1692,242.2286,242.0403,242.1791,3063.0
2024-11-26 13:20:00,244.29,244.45,244.21,244.43,2000.0,242.1791,242.3377,242.0998,242.3179,2000.0
2024-11-26 13:25:00,244.33,244.57,244.26,244.54,4099.0,242.2187,242.4567,242.1493,242.4269,4099.0
2024-11-26 13:30:00,244.55,244.62,244.26,244.37,4581.0,242.4368,242.5062,242.1493,242.2584,4581.0
2024-11-26 13:35:00,244.25,244.28,244.19,244.28,2006.0,242.1394,242.1692,242.0799,242.1692,2006.0
2024-11-26 13:40:00,244.33,244.6,244.32,244.6,5814.0,242.2187,242.4864,242.2088,242.4864,5814.0
2024-11-26 13:45:00,244.6,244.76,244.46,244.57,16963.0,242.4864,242.645,242.3476,242.4567,16963.0
2024-11-26 13:50:00,244.47,244.81,244.46,244.67,5255.0,242.3575,242.6946,242.3476,242.5558,5255.0
2024-11-26 13:55:00,244.87,244.87,244.54,244.58,2611.0,242.7541,242.7541,242.4269,242.4666,2611.0
2024-11-26 14:00:00,244.64,244.64,244.4,244.64,1400.0,242.5261,242.5261,242.2881,242.5261,1400.0
2024-11-26 14:05:00,244.69,244.69,244.15,244.25,3798.0,242.5756,242.5756,242.0403,242.1394,3798.0
2024-11-26 14:10:00,244.23,244.35,244.18,244.22,4798.0,242.1196,242.2386,242.07,242.1097,4798.0
2024-11-26 14:15:00,244.34,244.34,244.1,244.1,4061.0,242.2286,242.2286,241.9907,241.9907,4061.0
2024-11-26 14:20:00,244.35,244.45,244.29,244.36,3377.0,242.2386,242.3377,242.1791,242.2485,3377.0
2024-11-26 14:25:00,244.39,244.47,244.23,244.25,8305.0,242.2782,242.3575,242.1196,242.1394,8305.0
2024-11-26 14:30:00,244.16,244.53,244.15,244.5,4825.0,242.0502,242.417,242.0403,242.3873,4825.0
2024-11-26 14:35:00,244.48,244.56,244.1,244.28,14905.0,242.3674,242.4467,241.9907,242.1692,14905.0
2024-11-26 14:40:00,244.24,244.46,244.23,244.36,3848.0,242.1295,242.3476,242.1196,242.2485,3848.0
2024-11-26 14:45:00,244.46,244.59,244.36,244.53,8451.0,242.3476,242.4765,242.2485,242.417,8451.0
2024-11-26 14:50:00,244.49,244.49,244.21,244.3,4083.0,242.3773,242.3773,242.0998,242.189,4083.0
2024-11-26 14:55:00,244.3,244.52,244.13,244.5,4985.0,242.189,242.4071,242.0205,242.3873,4985.0
2024-11-26 15:00:00,244.43,244.72,244.4,244.65,4752.0,242.3179,242.6054,242.2881,242.536,4752.0
2024-11-26 15:05:00,244.65,244.92,244.64,244.89,10444.0,242.536,242.8036,242.5261,242.7739,10444.0
2024-11-26 15:10:00,244.85,245.14,244.85,245.09,7860.0,242.7342,243.0217,242.7342,242.9722,7860.0
2024-11-26 15:15:00,245.08,245.22,245.04,245.2,5560.0,242.9623,243.101,242.9226,243.0812,5560.0
2024-11-26 15:20:00,245.12,245.34,245.05,245.33,6891.0,243.0019,243.22,242.9325,243.2101,6891.0
2024-11-26 15:25:00,245.33,245.39,245.13,245.18,9359.0,243.2101,243.2696,243.0118,243.0614,9359.0
2024-11-26 15:30:00,245.19,245.41,245.08,245.38,9205.0,243.0713,243.2894,242.9623,243.2597,9205.0
2024-11-26 15:35:00,245.37,245.37,245.21,245.35,6309.0,243.2497,243.2497,243.0911,243.2299,6309.0
2024-11-26 15:40:00,245.32,245.75,245.16,245.72,16750.0,243.2002,243.6265,243.0416,243.5967,16750.0
2024-11-26 15:45:00,245.68,245.91,245.54,245.83,18692.0,243.5571,243.7851,243.4183,243.7058,18692.0
2024-11-26 15:50:00,245.78,245.78,245.2,245.24,24369.0,243.6562,243.6562,243.0812,243.1209,24369.0
2024-11-26 15:55:00,245.22,245.33,244.48,244.51,105444.0,243.101,243.2101,242.3674,242.3972,105444.0
2024-11-27 09:30:00,244.15,245.28,243.84,245.08,16773.0,242.0403,243.1605,241.733,242.9623,16773.0
2024-11-27 09:35:00,245.08,245.08,242.86,243.01,18114.0,242.9623,242.9623,240.7614,240.9101,18114.0
2024-11-27 09:40:00,242.91,243.75,242.91,243.66,8256.0,240.811,241.6437,240.811,241.5545,8256.0
2024-11-27 09:45:00,243.75,243.95,243.47,243.8,5898.0,241.6437,241.842,241.3662,241.6933,5898.0
2024-11-27 09:50:00,243.61,243.76,243.48,243.67,2964.0,241.505,241.6537,241.3761,241.5644,2964.0
2024-11-27 09:55:00,243.82,244.08,243.57,244.05,2005.0,241.7131,241.9709,241.4653,241.9412,2005.0
2024-11-27 10:00:00,244.19,244.85,244.19,244.84,4026.0,242.0799,242.7342,242.0799,242.7243,4026.0
2024-11-27 10:05:00,244.84,244.85,243.68,243.71,10371.0,242.7243,242.7342,241.5743,241.6041,10371.0
2024-11-27 10:10:00,243.67,243.68,243.33,243.44,3544.0,241.5644,241.5743,241.2274,241.3364,3544.0
2024-11-27 10:15:00,243.31,243.5,243.15,243.5,6886.0,241.2075,241.3959,241.0489,241.3959,6886.0
2024-11-27 10:20:00,243.47,243.5,242.85,243.25,5687.0,241.3662,241.3959,240.7515,241.1481,5687.0
2024-11-27 10:25:00,243.12,243.16,242.52,242.52,1680.0,241.0192,241.0588,240.4244,240.4244,1680.0
2024-11-27 10:30:00,242.5,242.54,242.21,242.25,5043.0,240.4045,240.4442,240.117,240.1567,5043.0
2024-11-27 10:35:00,242.31,242.34,241.66,241.66,11922.0,240.2162,240.2459,239.5718,239.5718,11922.0
2024-11-27 10:40:00,241.85,242.27,241.66,242.15,6535.0,239.7602,240.1765,239.5718,240.0576,6535.0
2024-11-27 10:45:00,242.24,242.42,242.2,242.3,3130.0,240.1468,240.3252,240.1071,240.2063,3130.0
2024-11-27 10:50:00,242.11,242.6,242.07,242.38,8010.0,240.0179,240.5037,239.9783,240.2856,8010.0
2024-11-27 10:55:00,242.18,242.58,242.18,242.27,2352.0,240.0873,240.4839,240.0873,240.1765,2352.0
2024-11-27 11:00:00,242.36,242.47,242.11,242.31,3598.0,240.2658,240.3748,240.0179,240.2162,3598.0
2024-11-27 11:05:00,242.09,242.45,242.09,242.44,3332.0,239.9981,240.355,239.9981,240.3451,3332.0
2024-11-27 11:10:00,242.46,242.5,241.83,242.1,4672.0,240.3649,240.4045,239.7403,240.008,4672.0
2024-11-27 11:15:00,242.12,242.29,242.04,242.14,2891.0,240.0278,240.1964,239.9485,240.0477,2891.0
2024-11-27 11:20:00,242.26,242.45,242.21,242.37,2024.0,240.1666,240.355,240.117,240.2757,2024.0
2024-11-27 11:25:00,242.28,242.29,242.0,242.06,3633.0,240.1864,240.1964,239.9089,239.9683,3633.0
2024-11-27 11:30:00,242.09,242.33,242.02,242.3,1873.0,239.9981,240.236,239.9287,240.2063,1873.0
2024-11-27 11:35:00,242.24,242.41,242.24,242.32,1621.0,240.1468,240.3153,240.1468,240.2261,1621.0
2024-11-27 11:40:00,242.25,242.47,242.19,242.19,2276.0,240.1567,240.3748,240.0972,240.0972,2276.0
2024-11-27 11:45:00,242.16,242.2,242.01,242.1,2341.0,240.0675,240.1071,239.9188,240.008,2341.0
2024-11-27 11:50:00,242.15,242.15,241.78,241.78,3107.0,240.0576,240.0576,239.6908,239.6908,3107.0
2024-11-27 11:55:00,241.88,241.88,241.36,241.62,8145.0,239.7899,239.7899,239.2744,239.5321,8145.0
2024-11-27 12:00:00,241.47,241.61,241.27,241.61,1097.0,239.3834,239.5222,239.1852,239.5222,1097.0
2024-11-27 12:05:00,241.47,241.47,240.88,241.23,15823.0,239.3834,239.3834,238.7985,239.1455,15823.0
2024-11-27 12:10:00,241.2,241.27,241.05,241.22,3700.0,239.1158,239.1852,238.9671,239.1356,3700.0
2024-11-27 12:15:00,241.33,241.35,240.88,241.09,5056.0,239.2447,239.2645,238.7985,239.0067,5056.0
2024-11-27 12:20:00,241.08,241.27,241.02,241.12,3929.0,238.9968,239.1852,238.9373,239.0365,3929.0
2024-11-27 12:25:00,241.03,241.25,241.03,241.2,3470.0,238.9472,239.1653,238.9472,239.1158,3470.0
2024-11-27 12:30:00,241.17,241.17,240.78,240.94,5455.0,239.086,239.086,238.6994,238.858,5455.0
2024-11-27 12:35:00,240.94,241.15,240.84,240.95,5476.0,238.858,239.0662,238.7589,238.8679,5476.0
2024-11-27 12:40:00,241.02,241.11,240.93,240.99,5158.0,238.9373,239.0266,238.8481,238.9076,5158.0
2024-11-27 12:45:00,240.98,241.17,240.9,241.17,5868.0,238.8977,239.086,238.8184,239.086,5868.0
2024-11-27 12:50:00,241.24,241.93,241.24,241.93,6680.0,239.1554,239.8395,239.1554,239.8395,6680.0
2024-11-27 12:55:00,241.91,242.03,241.91,242.02,1725.0,239.8196,239.9386,239.8196,239.9287,1725.0
2024-11-27 13:00:00,241.98,242.15,241.94,242.08,8370.0,239.889,240.0576,239.8494,239.9882,8370.0
2024-11-27 13:05:00,242.08,242.21,242.05,242.21,4251.0,239.9882,240.117,239.9584,240.117,4251.0
2024-11-27 13:10:00,242.24,242.24,242.07,242.09,4004.0,240.1468,240.1468,239.9783,239.9981,4004.0
2024-11-27 13:15:00,242.08,242.08,241.95,241.99,3787.0,239.9882,239.9882,239.8593,239.899,3787.0
2024-11-27 13:20:00,241.96,241.96,241.89,241.9,1700.0,239.8692,239.8692,239.7998,239.8097,1700.0
2024-11-27 13:25:00,241.85,241.9,241.55,241.58,4194.0,239.7602,239.8097,239.4628,239.4925,4194.0
2024-11-27 13:30:00,241.64,241.64,241.47,241.52,820.0,239.552,239.552,239.3834,239.433,820.0
2024-11-27 13:35:00,241.55,241.65,241.49,241.65,3202.0,239.4628,239.5619,239.4033,239.5619,3202.0
2024-11-27 13:40:00,241.62,241.72,241.58,241.66,3238.0,239.5321,239.6313,239.4925,239.5718,3238.0
2024-11-27 13:45:00,241.66,241.66,241.43,241.52,1000.0,239.5718,239.5718,239.3438,239.433,1000.0
2024-11-27 13:50:00,241.58,241.6,241.44,241.59,1553.0,239.4925,239.5123,239.3537,239.5024,1553.0
2024-11-27 13:55:00,241.54,241.61,241.51,241.61,1300.0,239.4528,239.5222,239.4231,239.5222,1300.0
2024-11-27 14:00:00,241.6,241.75,241.59,241.75,2659.0,239.5123,239.661,239.5024,239.661,2659.0
2024-11-27 14:05:00,241.74,241.95,241.74,241.95,1052.0,239.6511,239.8593,239.6511,239.8593,1052.0
2024-11-27 14:10:00,241.87,241.98,241.84,241.93,1028.0,239.78,239.889,239.7502,239.8395,1028.0
2024-11-27 14:15:00,241.94,242.04,241.67,241.67,7027.0,239.8494,239.9485,239.5817,239.5817,7027.0
2024-11-27 14:20:00,241.67,241.79,241.48,241.48,1450.0,239.5817,239.7007,239.3934,239.3934,1450.0
2024-11-27 14:25:00,241.52,241.6,241.4,241.49,2080.0,239.433,239.5123,239.314,239.4033,2080.0
2024-11-27 14:30:00,241.48,241.49,241.34,241.49,750.0,239.3934,239.4033,239.2546,239.4033,750.0
2024-11-27 14:35:00,241.44,241.5,241.28,241.41,2453.0,239.3537,239.4132,239.1951,239.324,2453.0
2024-11-27 14:40:00,241.41,241.57,241.41,241.57,2298.0,239.324,239.4826,239.324,239.4826,2298.0
2024-11-27 14:45:00,241.53,241.57,241.45,241.53,3780.0,239.4429,239.4826,239.3636,239.4429,3780.0
2024-11-27 14:50:00,241.45,241.46,241.3,241.3,3176.0,239.3636,239.3735,239.2149,239.2149,3176.0
2024-11-27 14:55:00,241.28,241.38,241.2,241.38,3121.0,239.1951,239.2942,239.1158,239.2942,3121.0
2024-11-27 15:00:00,241.39,241.63,241.39,241.62,2051.0,239.3041,239.5421,239.3041,239.5321,2051.0
2024-11-27 15:05:00,241.57,241.57,241.43,241.49,3430.0,239.4826,239.4826,239.3438,239.4033,3430.0
2024-11-27 15:10:00,241.51,242.16,241.51,242.06,10023.0,239.4231,240.0675,239.4231,239.9683,10023.0
2024-11-27 15:15:00,242.03,242.05,241.81,241.81,3434.0,239.9386,239.9584,239.7205,239.7205,3434.0
2024-11-27 15:20:00,241.79,241.79,241.53,241.59,6037.0,239.7007,239.7007,239.4429,239.5024,6037.0
2024-11-27 15:25:00,241.58,241.7,241.54,241.7,3324.0,239.4925,239.6115,239.4528,239.6115,3324.0
2024-11-27 15:30:00,241.66,241.7,241.55,241.65,3762.0,239.5718,239.6115,239.4628,239.5619,3762.0
2024-11-27 15:35:00,241.63,241.8,241.56,241.8,4162.0,239.5421,239.7106,239.4727,239.7106,4162.0
2024-11-27 15:40:00,241.8,241.8,241.53,241.74,9047.0,239.7106,239.7106,239.4429,239.6511,9047.0
2024-11-27 15:45:00,241.69,241.76,241.51,241.52,9051.0,239.6015,239.6709,239.4231,239.433,9051.0
2024-11-27 15:50:00,241.58,241.97,241.57,241.88,21013.0,239.4925,239.8791,239.4826,239.7899,21013.0
2024-11-27 15:55:00,241.88,242.08,241.51,241.75,62607.0,239.7899,239.9882,239.4231,239.661,62607.0
2024-11-29 09:30:00,241.4,243.05,241.37,242.56,16491.0,239.314,240.9498,239.2843,240.464,16491.0
2024-11-29 09:35:00,242.99,243.71,242.36,242.7,12266.0,240.8903,241.6041,240.2658,240.6028,12266.0
2024-11-29 09:40:00,242.57,242.57,241.93,242.09,11575.0,240.4739,240.4739,239.8395,239.9981,11575.0
2024-11-29 09:45:00,242.01,242.02,241.76,241.99,6417.0,239.9188,239.9287,239.6709,239.899,6417.0
2024-11-29 09:50:00,241.97,242.59,241.97,242.28,5618.0,239.8791,240.4938,239.8791,240.1864,5618.0
2024-11-29 09:55:00,242.23,242.41,241.98,242.41,3665.0,240.1369,240.3153,239.889,240.3153,3665.0
2024-11-29 10:00:00,242.4,242.4,242.02,242.35,4855.0,240.3054,240.3054,239.9287,240.2558,4855.0
2024-11-29 10:05:00,242.33,242.94,242.33,242.94,3722.0,240.236,240.8407,240.236,240.8407,3722.0
2024-11-29 10:10:00,242.81,242.99,242.65,242.78,2797.0,240.7119,240.8903,240.5532,240.6821,2797.0
2024-11-29 10:15:00,242.79,242.92,242.51,242.64,2504.0,240.692,240.8209,240.4145,240.5433,2504.0
2024-11-29 10:20:00,242.74,242.74,242.4,242.45,3658.0,240.6425,240.6425,240.3054,240.355,3658.0
2024-11-29 10:25:00,242.42,242.59,242.15,242.19,2556.0,240.3252,240.4938,240.0576,240.0972,2556.0
2024-11-29 10:30:00,242.22,242.22,241.65,241.65,3471.0,240.127,240.127,239.5619,239.5619,3471.0
2024-11-29 10:35:00,241.84,242.04,241.84,241.91,3351.0,239.7502,239.9485,239.7502,239.8196,3351.0
2024-11-29 10:40:00,241.98,242.6,241.87,242.53,7838.0,239.889,240.5037,239.78,240.4343,7838.0
2024-11-29 10:45:00,242.57,242.61,242.33,242.44,2226.0,240.4739,240.5136,240.236,240.3451,2226.0
2024-11-29 10:50:00,242.35,242.57,242.29,242.43,1299.0,240.2558,240.4739,240.1964,240.3351,1299.0
2024-11-29 10:55:00,242.46,242.51,242.4,242.5,2368.0,240.3649,240.4145,240.3054,240.4045,2368.0
2024-11-29 11:00:00,242.46,242.51,242.3,242.33,5551.0,240.3649,240.4145,240.2063,240.236,5551.0
2024-11-29 11:05:00,242.33,242.43,242.2,242.21,2869.0,240.236,240.3351,240.1071,240.117,2869.0
2024-11-29 11:10:00,242.21,242.21,241.86,242.0,5292.0,240.117,240.117,239.7701,239.9089,5292.0
2024-11-29 11:15:00,242.02,242.04,241.42,241.51,3400.0,239.9287,239.9485,239.3339,239.4231,3400.0
2024-11-29 11:20:00,241.53,241.66,241.52,241.66,1345.0,239.4429,239.5718,239.433,239.5718,1345.0
2024-11-29 11:25:00,241.73,242.24,241.66,242.24,3774.0,239.6412,240.1468,239.5718,240.1468,3774.0
2024-11-29 11:30:00,242.35,242.49,242.0,242.16,3484.0,240.2558,240.3946,239.9089,240.0675,3484.0
2024-11-29 11:35:00,242.19,242.19,241.81,241.98,2744.0,240.0972,240.0972,239.7205,239.889,2744.0
2024-11-29 11:40:00,241.94,242.38,241.94,242.38,3447.0,239.8494,240.2856,239.8494,240.2856,3447.0
2024-11-29 11:45:00,242.42,242.52,242.23,242.5,3001.0,240.3252,240.4244,240.1369,240.4045,3001.0
2024-11-29 11:50:00,242.45,242.59,242.44,242.59,2682.0,240.355,240.4938,240.3451,240.4938,2682.0
2024-11-29 11:55:00,242.48,242.8,242.42,242.73,4168.0,240.3847,240.702,240.3252,240.6326,4168.0
2024-11-29 12:00:00,242.65,242.88,242.65,242.88,5813.0,240.5532,240.7813,240.5532,240.7813,5813.0
2024-11-29 12:05:00,242.88,243.77,242.88,243.77,8696.0,240.7813,241.6636,240.7813,241.6636,8696.0
2024-11-29 12:10:00,243.8,244.07,243.53,243.87,9975.0,241.6933,241.961,241.4256,241.7627,9975.0
2024-11-29 12:15:00,243.93,244.68,243.93,244.51,14691.0,241.8222,242.5657,241.8222,242.3972,14691.0
2024-11-29 12:20:00,244.58,244.65,244.13,244.22,7107.0,242.4666,242.536,242.0205,242.1097,7107.0
2024-11-29 12:25:00,244.14,244.37,244.02,244.28,8413.0,242.0304,242.2584,241.9114,242.1692,8413.0
2024-11-29 12:30:00,244.2,244.78,244.2,244.71,10278.0,242.0899,242.6648,242.0899,242.5954,10278.0
2024-11-29 12:35:00,244.79,244.92,244.61,244.77,9239.0,242.6748,242.8036,242.4963,242.6549,9239.0
2024-11-29 12:40:00,244.7,245.0,244.58,244.95,12259.0,242.5855,242.8829,242.4666,242.8334,12259.0
2024-11-29 12:45:00,244.94,244.95,244.32,244.32,7306.0,242.8235,242.8334,242.2088,242.2088,7306.0
2024-11-29 12:50:00,244.32,244.32,243.82,244.22,21478.0,242.2088,242.2088,241.7131,242.1097,21478.0
2024-11-29 12:55:00,244.23,244.55,243.74,244.37,54362.0,242.1196,242.4368,241.6338,242.2584,54362.0
2024-12-02 09:30:00,246.86,249.0,246.86,247.67,53712.0,244.7269,246.8484,244.7269,245.5299,53712.0
2024-12-02 09:35:00,247.19,248.48,247.0,248.36,22198.0,245.054,246.3329,244.8657,246.2139,22198.0
2024-12-02 09:40:00,248.29,249.52,247.55,249.39,30444.0,246.1445,247.3639,245.4109,247.235,30444.0
2024-12-02 09:45:00,248.9,249.39,248.31,248.61,19327.0,246.7492,247.235,246.1643,246.4617,19327.0
2024-12-02 09:50:00,248.82,248.89,247.14,247.73,25469.0,246.6699,246.7393,245.0044,245.5894,25469.0
2024-12-02 09:55:00,247.8,247.8,246.61,246.75,7408.0,245.6587,245.6587,244.479,244.6178,7408.0
2024-12-02 10:00:00,246.66,246.66,246.11,246.38,17943.0,244.5286,244.5286,243.9833,244.251,17943.0
2024-12-02 10:05:00,246.2,246.38,245.89,246.01,12020.0,244.0726,244.251,243.7653,243.8842,12020.0
2024-12-02 10:10:00,245.97,246.25,245.32,245.32,21424.0,243.8446,244.1221,243.2002,243.2002,21424.0
2024-12-02 10:15:00,245.55,246.0,245.37,245.8,8891.0,243.4282,243.8743,243.2497,243.676,8891.0
2024-12-02 10:20:00,245.78,246.77,245.7,246.44,12237.0,243.6562,244.6376,243.5769,244.3105,12237.0
2024-12-02 10:25:00,246.59,246.72,245.48,245.62,10423.0,244.4592,244.5881,243.3588,243.4976,10423.0
2024-12-02 10:30:00,245.49,245.7,244.77,245.04,18993.0,243.3687,243.5769,242.6549,242.9226,18993.0
2024-12-02 10:35:00,244.93,245.09,244.24,244.24,7360.0,242.8135,242.9722,242.1295,242.1295,7360.0
2024-12-02 10:40:00,244.49,244.94,244.36,244.94,6976.0,242.3773,242.8235,242.2485,242.8235,6976.0
2024-12-02 10:45:00,244.77,245.04,244.67,244.96,10835.0,242.6549,242.9226,242.5558,242.8433,10835.0
2024-12-02 10:50:00,244.81,245.16,244.66,245.08,4973.0,242.6946,243.0416,242.5459,242.9623,4973.0
2024-12-02 10:55:00,245.06,245.21,244.31,244.46,8346.0,242.9424,243.0911,242.1989,242.3476,8346.0
2024-12-02 11:00:00,244.46,244.9,244.45,244.88,7855.0,242.3476,242.7838,242.3377,242.764,7855.0
2024-12-02 11:05:00,244.96,246.13,244.96,245.83,5030.0,242.8433,244.0032,242.8433,243.7058,5030.0
2024-12-02 11:10:00,246.16,246.28,246.01,246.18,5257.0,244.0329,244.1519,243.8842,244.0527,5257.0
2024-12-02 11:15:00,246.14,246.14,245.82,245.95,4136.0,244.0131,244.0131,243.6959,243.8247,4136.0
2024-12-02 11:20:00,245.99,246.26,245.99,246.12,9153.0,243.8644,244.1321,243.8644,243.9933,9153.0
2024-12-02 11:25:00,246.09,246.51,246.06,246.49,3273.0,243.9635,244.3799,243.9338,244.3601,3273.0
2024-12-02 11:30:00,246.55,246.65,246.38,246.48,2805.0,244.4195,244.5187,244.251,244.3502,2805.0
2024-12-02 11:35:00,246.25,246.49,246.25,246.44,4000.0,244.1221,244.3601,244.1221,244.3105,4000.0
2024-12-02 11:40:00,246.45,246.62,246.32,246.5,6930.0,244.3204,244.4889,244.1915,244.37,6930.0
2024-12-02 11:45:00,246.46,247.26,246.46,247.04,7445.0,244.3303,245.1234,244.3303,244.9053,7445.0
2024-12-02 11:50:00,247.03,247.23,246.9,246.96,6098.0,244.8954,245.0937,244.7665,244.826,6098.0
2024-12-02 11:55:00,246.91,247.2,246.89,247.19,4484.0,244.7764,245.0639,244.7566,245.054,4484.0
2024-12-02 12:00:00,247.2,247.81,247.19,247.58,10971.0,245.0639,245.6687,245.054,245.4406,10971.0
2024-12-02 12:05:00,247.53,247.6,247.44,247.56,3058.0,245.3911,245.4605,245.3019,245.4208,3058.0
2024-12-02 12:10:00,247.56,247.83,247.45,247.83,6446.0,245.4208,245.6885,245.3118,245.6885,6446.0
2024-12-02 12:15:00,247.77,247.94,247.41,247.46,11154.0,245.629,245.7975,245.2721,245.3217,11154.0
2024-12-02 12:20:00,247.5,247.67,247.35,247.62,4208.0,245.3613,245.5299,245.2126,245.4803,4208.0
2024-12-02 12:25:00,247.5,247.55,247.35,247.39,4850.0,245.3613,245.4109,245.2126,245.2523,4850.0
2024-12-02 12:30:00,247.35,247.49,247.23,247.41,3912.0,245.2126,245.3514,245.0937,245.2721,3912.0
2024-12-02 12:35:00,247.38,247.44,246.8,246.99,8123.0,245.2424,245.3019,244.6674,244.8557,8123.0
2024-12-02 12:40:00,246.91,247.08,246.77,247.08,5814.0,244.7764,244.945,244.6376,244.945,5814.0
2024-12-02 12:45:00,247.02,247.26,247.02,247.2,1214.0,244.8855,245.1234,244.8855,245.0639,1214.0
2024-12-02 12:50:00,247.2,247.37,247.04,247.37,4073.0,245.0639,245.2325,244.9053,245.2325,4073.0
2024-12-02 12:55:00,247.31,247.4,247.0,247.0,3948.0,245.173,245.2622,244.8657,244.8657,3948.0
2024-12-02 13:00:00,247.0,247.08,246.81,246.93,2766.0,244.8657,244.945,244.6773,244.7963,2766.0
2024-12-02 13:05:00,247.01,247.27,246.9,247.14,7324.0,244.8756,245.1333,244.7665,245.0044,7324.0
2024-12-02 13:10:00,247.18,247.18,246.91,247.04,3940.0,245.0441,245.0441,244.7764,244.9053,3940.0
2024-12-02 13:15:00,247.09,247.31,246.91,247.31,6344.0,244.9549,245.173,244.7764,245.173,6344.0
2024-12-02 13:20:00,247.4,247.4,247.16,247.36,1896.0,245.2622,245.2622,245.0243,245.2225,1896.0
2024-12-02 13:25:00,247.26,247.45,247.21,247.33,4717.0,245.1234,245.3118,245.0738,245.1928,4717.0
2024-12-02 13:30:00,247.45,247.5,246.88,246.88,16641.0,245.3118,245.3613,244.7467,244.7467,16641.0
2024-12-02 13:35:00,246.87,247.15,246.87,247.09,4428.0,244.7368,245.0144,244.7368,244.9549,4428.0
2024-12-02 13:40:00,247.07,247.19,247.0,247.19,2584.0,244.9351,245.054,244.8657,245.054,2584.0
2024-12-02 13:45:00,247.12,247.6,247.05,247.5,8458.0,244.9846,245.4605,244.9152,245.3613,8458.0
2024-12-02 13:50:00,247.5,247.56,247.4,247.41,4070.0,245.3613,245.4208,245.2622,245.2721,4070.0
2024-12-02 13:55:00,247.41,247.53,247.22,247.22,11674.0,245.2721,245.3911,245.0838,245.0838,11674.0
2024-12-02 14:00:00,247.2,247.2,247.05,247.11,5771.0,245.0639,245.0639,244.9152,244.9747,5771.0
2024-12-02 14:05:00,247.11,247.49,247.02,247.49,5613.0,244.9747,245.3514,244.8855,245.3514,5613.0
2024-12-02 14:10:00,247.52,247.59,247.41,247.51,7250.0,245.3812,245.4506,245.2721,245.3713,7250.0
2024-12-02 14:15:00,247.42,247.62,247.35,247.36,5447.0,245.282,245.4803,245.2126,245.2225,5447.0
2024-12-02 14:20:00,247.4,247.52,247.33,247.47,6077.0,245.2622,245.3812,245.1928,245.3316,6077.0
2024-12-02 14:25:00,247.47,247.52,247.36,247.46,6396.0,245.3316,245.3812,245.2225,245.3217,6396.0
2024-12-02 14:30:00,247.55,247.66,247.11,247.16,11025.0,245.4109,245.52,244.9747,245.0243,11025.0
2024-12-02 14:35:00,247.15,247.36,247.12,247.26,6853.0,245.0144,245.2225,244.9846,245.1234,6853.0
2024-12-02 14:40:00,247.24,247.25,247.1,247.2,6458.0,245.1036,245.1135,244.9648,245.0639,6458.0
2024-12-02 14:45:00,247.11,247.39,247.11,247.28,14813.0,244.9747,245.2523,244.9747,245.1432,14813.0
2024-12-02 14:50:00,247.28,247.58,247.27,247.44,9033.0,245.1432,245.4406,245.1333,245.3019,9033.0
2024-12-02 14:55:00,247.42,247.66,247.22,247.52,11454.0,245.282,245.52,245.0838,245.3812,11454.0
2024-12-02 15:00:00,247.51,247.65,247.39,247.45,7297.0,245.3713,245.51,245.2523,245.3118,7297.0
2024-12-02 15:05:00,247.56,247.73,247.55,247.64,6531.0,245.4208,245.5894,245.4109,245.5001,6531.0
2024-12-02 15:10:00,247.68,247.76,247.44,247.67,9607.0,245.5398,245.6191,245.3019,245.5299,9607.0
2024-12-02 15:15:00,247.68,247.94,247.68,247.77,10080.0,245.5398,245.7975,245.5398,245.629,10080.0
2024-12-02 15:20:00,247.69,247.97,247.66,247.89,13127.0,245.5497,245.8273,245.52,245.748,13127.0
2024-12-02 15:25:00,247.88,247.97,247.77,247.83,7776.0,245.7381,245.8273,245.629,245.6885,7776.0
2024-12-02 15:30:00,247.76,247.89,247.47,247.61,15842.0,245.6191,245.748,245.3316,245.4704,15842.0
2024-12-02 15:35:00,247.55,247.57,247.44,247.49,10463.0,245.4109,245.4307,245.3019,245.3514,10463.0
2024-12-02 15:40:00,247.49,247.49,247.0,247.02,17381.0,245.3514,245.3514,244.8657,244.8855,17381.0
2024-12-02 15:45:00,247.01,247.09,246.83,247.08,22181.0,244.8756,244.9549,244.6971,244.945,22181.0
2024-12-02 15:50:00,247.0,247.04,246.31,246.31,33325.0,244.8657,244.9053,244.1816,244.1816,33325.0
2024-12-02 15:55:00,246.31,246.43,245.97,246.37,108259.0,244.1816,244.3006,243.8446,244.2411,108259.0
2024-12-03 09:30:00,247.5,247.89,246.96,247.76,22697.0,245.3613,245.748,244.826,245.6191,22697.0
2024-12-03 09:35:00,247.76,247.94,247.29,247.5,11185.0,245.6191,245.7975,245.1532,245.3613,11185.0
2024-12-03 09:40:00,247.44,247.82,246.7,247.19,4229.0,245.3019,245.6786,244.5683,245.054,4229.0
2024-12-03 09:45:00,247.21,248.04,247.21,247.49,24198.0,245.0738,245.8967,245.0738,245.3514,24198.0
2024-12-03 09:50:00,247.5,247.94,247.29,247.81,10864.0,245.3613,245.7975,245.1532,245.6687,10864.0
2024-12-03 09:55:00,247.8,248.5,247.76,248.24,7503.0,245.6587,246.3527,245.6191,246.0949,7503.0
2024-12-03 10:00:00,248.1,248.79,247.88,248.79,8503.0,245.9562,246.6402,245.7381,246.6402,8503.0
2024-12-03 10:05:00,248.79,248.88,248.35,248.47,7592.0,246.6402,246.7294,246.204,246.323,7592.0
2024-12-03 10:10:00,248.5,248.63,248.43,248.56,7731.0,246.3527,246.4816,246.2833,246.4122,7731.0
2024-12-03 10:15:00,248.6,248.61,247.85,247.88,6074.0,246.4518,246.4617,245.7083,245.7381,6074.0
2024-12-03 10:20:00,247.88,247.94,247.41,247.56,13827.0,245.7381,245.7975,245.2721,245.4208,13827.0
2024-12-03 10:25:00,247.56,247.64,246.93,247.05,20090.0,245.4208,245.5001,244.7963,244.9152,20090.0
2024-12-03 10:30:00,247.0,247.17,246.69,246.69,9303.0,244.8657,245.0342,244.5583,244.5583,9303.0
2024-12-03 10:35:00,246.77,246.87,246.26,246.36,5911.0,244.6376,244.7368,244.1321,244.2312,5911.0
2024-12-03 10:40:00,246.31,246.48,246.13,246.34,5629.0,244.1816,244.3502,244.0032,244.2114,5629.0
2024-12-03 10:45:00,246.33,246.35,246.0,246.0,2747.0,244.2014,244.2213,243.8743,243.8743,2747.0
2024-12-03 10:50:00,246.11,246.11,245.62,245.8,7081.0,243.9833,243.9833,243.4976,243.676,7081.0
2024-12-03 10:55:00,245.7,245.7,245.27,245.42,14136.0,243.5769,243.5769,243.1506,243.2993,14136.0
2024-12-03 11:00:00,245.37,245.47,244.6,244.64,6948.0,243.2497,243.3489,242.4864,242.5261,6948.0
2024-12-03 11:05:00,244.73,244.73,243.68,244.17,12441.0,242.6153,242.6153,241.5743,242.0601,12441.0
2024-12-03 11:10:00,244.38,244.76,244.19,244.63,6531.0,242.2683,242.645,242.0799,242.5161,6531.0
2024-12-03 11:15:00,244.63,244.77,244.36,244.63,4887.0,242.5161,242.6549,242.2485,242.5161,4887.0
2024-12-03 11:20:00,244.68,244.75,244.34,244.71,4243.0,242.5657,242.6351,242.2286,242.5954,4243.0
2024-12-03 11:25:00,244.5,244.53,244.3,244.47,5722.0,242.3873,242.417,242.189,242.3575,5722.0
2024-12-03 11:30:00,244.36,244.92,244.29,244.86,21738.0,242.2485,242.8036,242.1791,242.7442,21738.0
2024-12-03 11:35:00,244.88,245.02,244.67,244.8,3305.0,242.764,242.9028,242.5558,242.6847,3305.0
2024-12-03 11:40:00,244.96,245.12,244.73,244.73,4752.0,242.8433,243.0019,242.6153,242.6153,4752.0
2024-12-03 11:45:00,244.81,245.39,244.8,245.39,6703.0,242.6946,243.2696,242.6847,243.2696,6703.0
2024-12-03 11:50:00,245.36,245.62,245.35,245.55,3936.0,243.2398,243.4976,243.2299,243.4282,3936.0
2024-12-03 11:55:00,245.39,245.55,244.86,244.96,4168.0,243.2696,243.4282,242.7442,242.8433,4168.0
2024-12-03 12:00:00,244.98,245.33,244.98,245.29,3108.0,242.8631,243.2101,242.8631,243.1704,3108.0
2024-12-03 12:05:00,245.2,245.32,245.05,245.17,2890.0,243.0812,243.2002,242.9325,243.0515,2890.0
2024-12-03 12:10:00,245.23,245.46,245.18,245.41,5102.0,243.111,243.339,243.0614,243.2894,5102.0
2024-12-03 12:15:00,245.47,245.65,245.46,245.63,3321.0,243.3489,243.5273,243.339,243.5075,3321.0
2024-12-03 12:20:00,245.68,245.83,245.49,245.49,4805.0,243.5571,243.7058,243.3687,243.3687,4805.0
2024-12-03 12:25:00,245.49,245.75,245.48,245.75,1144.0,243.3687,243.6265,243.3588,243.6265,1144.0
2024-12-03 12:30:00,245.73,245.92,245.58,245.58,4379.0,243.6066,243.795,243.4579,243.4579,4379.0
2024-12-03 12:35:00,245.71,245.79,245.61,245.75,1147.0,243.5868,243.6661,243.4877,243.6265,1147.0
2024-12-03 12:40:00,245.75,245.79,245.59,245.68,3451.0,243.6265,243.6661,243.4678,243.5571,3451.0
2024-12-03 12:45:00,245.63,245.86,245.57,245.86,10559.0,243.5075,243.7355,243.448,243.7355,10559.0
2024-12-03 12:50:00,245.74,245.87,245.6,245.68,3133.0,243.6165,243.7454,243.4778,243.5571,3133.0
2024-12-03 12:55:00,245.77,246.28,245.74,246.1,4309.0,243.6463,244.1519,243.6165,243.9734,4309.0
2024-12-03 13:00:00,246.07,246.08,245.85,245.85,4526.0,243.9437,243.9536,243.7256,243.7256,4526.0
2024-12-03 13:05:00,245.88,245.89,245.81,245.84,1727.0,243.7553,243.7653,243.6859,243.7157,1727.0
2024-12-03 13:10:00,245.84,245.84,245.6,245.67,3901.0,243.7157,243.7157,243.4778,243.5472,3901.0
2024-12-03 13:15:00,245.68,245.95,245.67,245.86,4390.0,243.5571,243.8247,243.5472,243.7355,4390.0
2024-12-03 13:20:00,245.87,245.92,245.78,245.89,6125.0,243.7454,243.795,243.6562,243.7653,6125.0
2024-12-03 13:25:00,245.89,245.99,245.79,245.79,3019.0,243.7653,243.8644,243.6661,243.6661,3019.0
2024-12-03 13:30:00,245.86,245.86,245.46,245.55,2370.0,243.7355,243.7355,243.339,243.4282,2370.0
2024-12-03 13:35:00,245.57,245.61,245.33,245.37,2906.0,243.448,243.4877,243.2101,243.2497,2906.0
2024-12-03 13:40:00,245.39,245.52,245.31,245.5,2707.0,243.2696,243.3984,243.1903,243.3786,2707.0
2024-12-03 13:45:00,245.48,245.57,245.43,245.57,4063.0,243.3588,243.448,243.3092,243.448,4063.0
2024-12-03 13:50:00,245.53,245.85,245.52,245.85,2830.0,243.4084,243.7256,243.3984,243.7256,2830.0
2024-12-03 13:55:00,245.8,245.85,245.58,245.84,3635.0,243.676,243.7256,243.4579,243.7157,3635.0
2024-12-03 14:00:00,245.68,245.79,245.6,245.79,2784.0,243.5571,243.6661,243.4778,243.6661,2784.0
2024-12-03 14:05:00,245.79,246.19,245.79,246.09,9457.0,243.6661,244.0627,243.6661,243.9635,9457.0
2024-12-03 14:10:00,246.04,246.04,245.88,246.04,4485.0,243.914,243.914,243.7553,243.914,4485.0
2024-12-03 14:15:00,245.88,246.01,245.8,246.01,3898.0,243.7553,243.8842,243.676,243.8842,3898.0
2024-12-03 14:20:00,245.83,246.0,245.8,245.8,2573.0,243.7058,243.8743,243.676,243.676,2573.0
2024-12-03 14:25:00,245.89,246.06,245.88,246.06,3123.0,243.7653,243.9338,243.7553,243.9338,3123.0
2024-12-03 14:30:00,246.0,246.08,245.77,245.78,4667.0,243.8743,243.9536,243.6463,243.6562,4667.0
2024-12-03 14:35:00,245.81,245.89,245.68,245.89,3628.0,243.6859,243.7653,243.5571,243.7653,3628.0
2024-12-03 14:40:00,245.75,245.92,245.75,245.84,2674.0,243.6265,243.795,243.6265,243.7157,2674.0
2024-12-03 14:45:00,245.83,246.23,245.82,246.23,5404.0,243.7058,244.1023,243.6959,244.1023,5404.0
2024-12-03 14:50:00,246.28,246.32,246.17,246.2,2858.0,244.1519,244.1915,244.0428,244.0726,2858.0
2024-12-03 14:55:00,246.24,246.32,246.13,246.13,9378.0,244.1122,244.1915,244.0032,244.0032,9378.0
2024-12-03 15:00:00,246.2,246.28,246.2,246.28,2529.0,244.0726,244.1519,244.0726,244.1519,2529.0
2024-12-03 15:05:00,246.28,246.29,246.11,246.29,4280.0,244.1519,244.1618,243.9833,244.1618,4280.0
2024-12-03 15:10:00,246.13,246.18,246.01,246.13,7112.0,244.0032,244.0527,243.8842,244.0032,7112.0
2024-12-03 15:15:00,246.15,246.23,245.99,246.01,2903.0,244.023,244.1023,243.8644,243.8842,2903.0
2024-12-03 15:20:00,246.02,246.04,245.81,245.93,4980.0,243.8941,243.914,243.6859,243.8049,4980.0
2024-12-03 15:25:00,245.9,245.95,245.46,245.46,6636.0,243.7752,243.8247,243.339,243.339,6636.0
2024-12-03 15:30:00,245.52,245.59,245.4,245.45,4704.0,243.3984,243.4678,243.2795,243.3291,4704.0
2024-12-03 15:35:00,245.47,245.58,245.32,245.32,7462.0,243.3489,243.4579,243.2002,243.2002,7462.0
2024-12-03 15:40:00,245.36,245.36,245.17,245.33,8441.0,243.2398,243.2398,243.0515,243.2101,8441.0
2024-12-03 15:45:00,245.32,245.71,245.3,245.69,7017.0,243.2002,243.5868,243.1803,243.567,7017.0
2024-12-03 15:50:00,245.85,246.44,245.82,246.44,15268.0,243.7256,244.3105,243.6959,244.3105,15268.0
2024-12-03 15:55:00,246.34,246.34,245.6,245.87,77756.0,244.2114,244.2114,243.4778,243.7454,77756.0
2024-12-04 09:30:00,246.01,247.4,245.5,246.76,23459.0,243.8842,245.2622,243.3786,244.6277,23459.0
2024-12-04 09:35:00,246.33,246.34,245.4,245.6,4132.0,244.2014,244.2114,243.2795,243.4778,4132.0
2024-12-04 09:40:00,245.48,246.11,245.25,246.11,2958.0,243.3588,243.9833,243.1308,243.9833,2958.0
2024-12-04 09:45:00,245.84,246.02,245.37,245.84,3803.0,243.7157,243.8941,243.2497,243.7157,3803.0
2024-12-04 09:50:00,246.28,246.28,245.9,245.98,2349.0,244.1519,244.1519,243.7752,243.8545,2349.0
2024-12-04 09:55:00,245.88,247.07,245.67,246.85,6807.0,243.7553,244.9351,243.5472,244.717,6807.0
2024-12-04 10:00:00,246.96,247.72,246.81,247.18,9872.0,244.826,245.5794,244.6773,245.0441,9872.0
2024-12-04 10:05:00,247.0,247.85,246.99,247.85,9700.0,244.8657,245.7083,244.8557,245.7083,9700.0
2024-12-04 10:10:00,247.85,247.85,246.93,247.61,22257.0,245.7083,245.7083,244.7963,245.4704,22257.0
2024-12-04 10:15:00,247.38,247.38,246.66,247.08,9577.0,245.2424,245.2424,244.5286,244.945,9577.0
2024-12-04 10:20:00,247.14,247.58,246.83,247.3,7805.0,245.0044,245.4406,244.6971,245.1631,7805.0
2024-12-04 10:25:00,247.64,247.8,247.35,247.42,4001.0,245.5001,245.6587,245.2126,245.282,4001.0
2024-12-04 10:30:00,247.34,248.21,247.34,248.21,8407.0,245.2027,246.0652,245.2027,246.0652,8407.0
2024-12-04 10:35:00,248.17,248.2,247.79,248.16,5584.0,246.0255,246.0553,245.6488,246.0156,5584.0
2024-12-04 10:40:00,248.1,248.55,247.95,248.55,9487.0,245.9562,246.4023,245.8075,246.4023,9487.0
2024-12-04 10:45:00,248.53,248.53,248.12,248.21,5060.0,246.3824,246.3824,245.976,246.0652,5060.0
2024-12-04 10:50:00,248.21,248.39,248.11,248.22,6546.0,246.0652,246.2436,245.9661,246.0751,6546.0
2024-12-04 10:55:00,248.06,248.29,248.05,248.18,6694.0,245.9165,246.1445,245.9066,246.0355,6694.0
2024-12-04 11:00:00,248.18,248.47,248.03,248.32,6084.0,246.0355,246.323,245.8868,246.1743,6084.0
2024-12-04 11:05:00,248.27,248.31,247.46,247.46,4915.0,246.1247,246.1643,245.3217,245.3217,4915.0
2024-12-04 11:10:00,247.62,247.71,247.5,247.5,3103.0,245.4803,245.5695,245.3613,245.3613,3103.0
2024-12-04 11:15:00,247.65,247.68,247.23,247.24,5705.0,245.51,245.5398,245.0937,245.1036,5705.0
2024-12-04 11:20:00,247.42,248.13,247.23,247.49,16276.0,245.282,245.9859,245.0937,245.3514,16276.0
2024-12-04 11:25:00,247.4,247.77,247.4,247.77,4471.0,245.2622,245.629,245.2622,245.629,4471.0
2024-12-04 11:30:00,247.63,248.0,247.55,247.98,5157.0,245.4902,245.857,245.4109,245.8372,5157.0
2024-12-04 11:35:00,247.97,248.22,247.8,248.22,3534.0,245.8273,246.0751,245.6587,246.0751,3534.0
2024-12-04 11:40:00,248.25,248.39,247.98,248.09,3791.0,246.1049,246.2436,245.8372,245.9462,3791.0
2024-12-04 11:45:00,248.29,248.43,248.17,248.41,3415.0,246.1445,246.2833,246.0255,246.2635,3415.0
2024-12-04 11:50:00,248.31,248.31,247.9,247.91,4078.0,246.1643,246.1643,245.7579,245.7678,4078.0
2024-12-04 11:55:00,247.9,247.9,247.54,247.54,3201.0,245.7579,245.7579,245.401,245.401,3201.0
2024-12-04 12:00:00,247.55,247.67,247.15,247.25,6814.0,245.4109,245.5299,245.0144,245.1135,6814.0
2024-12-04 12:05:00,247.3,247.41,246.97,247.09,10139.0,245.1631,245.2721,244.8359,244.9549,10139.0
2024-12-04 12:10:00,247.0,247.07,246.73,246.97,9017.0,244.8657,244.9351,244.598,244.8359,9017.0
2024-12-04 12:15:00,246.73,246.77,246.61,246.7,4296.0,244.598,244.6376,244.479,244.5683,4296.0
2024-12-04 12:20:00,246.73,247.0,246.6,246.6,3743.0,244.598,244.8657,244.4691,244.4691,3743.0
2024-12-04 12:25:00,246.6,246.82,246.6,246.61,4770.0,244.4691,244.6872,244.4691,244.479,4770.0
2024-12-04 12:30:00,246.62,246.73,246.5,246.55,4626.0,244.4889,244.598,244.37,244.4195,4626.0
2024-12-04 12:35:00,246.55,246.94,246.43,246.94,5664.0,244.4195,244.8062,244.3006,244.8062,5664.0
2024-12-04 12:40:00,246.75,246.93,246.7,246.71,3699.0,244.6178,244.7963,244.5683,244.5782,3699.0
2024-12-04 12:45:00,246.8,246.95,246.61,246.78,6256.0,244.6674,244.8161,244.479,244.6476,6256.0
2024-12-04 12:50:00,246.9,246.95,246.79,246.8,3269.0,244.7665,244.8161,244.6575,244.6674,3269.0
2024-12-04 12:55:00,246.84,247.1,246.77,247.06,6683.0,244.707,244.9648,244.6376,244.9251,6683.0
2024-12-04 13:00:00,247.14,247.31,246.97,247.22,5201.0,245.0044,245.173,244.8359,245.0838,5201.0
2024-12-04 13:05:00,247.22,247.3,247.08,247.14,4989.0,245.0838,245.1631,244.945,245.0044,4989.0
2024-12-04 13:10:00,247.17,247.47,247.13,247.37,5614.0,245.0342,245.3316,244.9945,245.2325,5614.0
2024-12-04 13:15:00,247.34,247.47,247.2,247.25,3430.0,245.2027,245.3316,245.0639,245.1135,3430.0
2024-12-04 13:20:00,247.25,247.39,246.77,246.8,4641.0,245.1135,245.2523,244.6376,244.6674,4641.0
2024-12-04 13:25:00,246.79,246.86,246.62,246.83,2671.0,244.6575,244.7269,244.4889,244.6971,2671.0
2024-12-04 13:30:00,246.76,246.85,246.69,246.69,2682.0,244.6277,244.717,244.5583,244.5583,2682.0
2024-12-04 13:35:00,246.8,246.89,246.66,246.68,4292.0,244.6674,244.7566,244.5286,244.5484,4292.0
2024-12-04 13:40:00,246.81,246.88,246.55,246.55,6975.0,244.6773,244.7467,244.4195,244.4195,6975.0
2024-12-04 13:45:00,246.66,246.9,246.51,246.79,3896.0,244.5286,244.7665,244.3799,244.6575,3896.0
2024-12-04 13:50:00,246.95,247.0,246.87,246.95,3227.0,244.8161,244.8657,244.7368,244.8161,3227.0
2024-12-04 13:55:00,247.06,247.12,246.8,246.8,4387.0,244.9251,244.9846,244.6674,244.6674,4387.0
2024-12-04 14:00:00,246.83,246.88,246.34,246.38,3419.0,244.6971,244.7467,244.2114,244.251,3419.0
2024-12-04 14:05:00,246.34,246.34,246.05,246.06,1902.0,244.2114,244.2114,243.9239,243.9338,1902.0
2024-12-04 14:10:00,246.19,246.35,246.07,246.27,5261.0,244.0627,244.2213,243.9437,244.142,5261.0
2024-12-04 14:15:00,246.26,246.76,246.12,246.76,3618.0,244.1321,244.6277,243.9933,244.6277,3618.0
2024-12-04 14:20:00,246.7,246.78,246.63,246.73,4225.0,244.5683,244.6476,244.4989,244.598,4225.0
2024-12-04 14:25:00,246.73,246.9,246.72,246.83,2402.0,244.598,244.7665,244.5881,244.6971,2402.0
2024-12-04 14:30:00,246.73,246.97,246.73,246.83,4913.0,244.598,244.8359,244.598,244.6971,4913.0
2024-12-04 14:35:00,246.98,247.21,246.95,247.13,5209.0,244.8458,245.0738,244.8161,244.9945,5209.0
2024-12-04 14:40:00,247.14,247.29,247.11,247.22,3092.0,245.0044,245.1532,244.9747,245.0838,3092.0
2024-12-04 14:45:00,247.13,247.61,247.13,247.51,9038.0,244.9945,245.4704,244.9945,245.3713,9038.0
2024-12-04 14:50:00,247.51,247.72,247.29,247.67,15589.0,245.3713,245.5794,245.1532,245.5299,15589.0
2024-12-04 14:55:00,247.7,248.13,247.65,248.03,11637.0,245.5596,245.9859,245.51,245.8868,11637.0
2024-12-04 15:00:00,248.0,248.29,248.0,248.19,4454.0,245.857,246.1445,245.857,246.0454,4454.0
2024-12-04 15:05:00,248.22,248.31,248.12,248.21,5705.0,246.0751,246.1643,245.976,246.0652,5705.0
2024-12-04 15:10:00,248.12,248.48,248.12,248.37,6808.0,245.976,246.3329,245.976,246.2238,6808.0
2024-12-04 15:15:00,248.35,248.4,247.95,248.36,8988.0,246.204,246.2536,245.8075,246.2139,8988.0
2024-12-04 15:20:00,248.38,248.57,248.37,248.55,8160.0,246.2337,246.4221,246.2238,246.4023,8160.0
2024-12-04 15:25:00,248.64,248.65,248.16,248.5,8178.0,246.4915,246.5014,246.0156,246.3527,8178.0
2024-12-04 15:30:00,248.51,248.52,248.04,248.08,12918.0,246.3626,246.3725,245.8967,245.9363,12918.0
2024-12-04 15:35:00,248.09,248.75,248.0,248.71,22313.0,245.9462,246.6005,245.857,246.5609,22313.0
2024-12-04 15:40:00,248.65,249.17,248.6,249.17,16252.0,246.5014,247.0169,246.4518,247.0169,16252.0
2024-12-04 15:45:00,249.1,249.42,249.08,249.41,14507.0,246.9475,247.2647,246.9277,247.2548,14507.0
2024-12-04 15:50:00,249.43,249.73,249.34,249.54,27124.0,247.2747,247.5721,247.1854,247.3837,27124.0
2024-12-04 15:55:00,249.41,250.02,248.91,249.64,273329.0,247.2548,247.8596,246.7592,247.4828,273329.0
2024-12-05 09:30:00,252.0,252.3,251.17,251.81,36149.0,249.8225,250.1199,248.9996,249.6341,36149.0
2024-12-05 09:35:00,251.5,252.71,251.5,252.57,54191.0,249.3268,250.5263,249.3268,250.3875,54191.0
2024-12-05 09:40:00,252.81,252.98,252.24,252.78,22211.0,250.6255,250.794,250.0604,250.5957,22211.0
2024-12-05 09:45:00,252.75,253.57,252.5,253.18,8252.0,250.566,251.3789,250.3181,250.9923,8252.0
2024-12-05 09:50:00,253.34,254.12,253.22,254.0,27686.0,251.1509,251.9241,251.0319,251.8052,27686.0
2024-12-05 09:55:00,254.0,254.94,253.92,254.86,12954.0,251.8052,252.737,251.7259,252.6577,12954.0
2024-12-05 10:00:00,254.87,254.96,254.25,254.61,23693.0,252.6677,252.7569,252.053,252.4099,23693.0
2024-12-05 10:05:00,254.79,254.79,253.95,254.39,12619.0,252.5883,252.5883,251.7556,252.1918,12619.0
2024-12-05 10:10:00,254.29,254.67,254.16,254.25,5498.0,252.0927,252.4694,251.9638,252.053,5498.0
2024-12-05 10:15:00,254.25,254.51,254.05,254.48,7879.0,252.053,252.3108,251.8547,252.281,7879.0
2024-12-05 10:20:00,254.37,254.75,254.12,254.15,9908.0,252.172,252.5487,251.9241,251.9539,9908.0
2024-12-05 10:25:00,254.25,255.04,254.05,254.71,21596.0,252.053,252.8362,251.8547,252.509,21596.0
2024-12-05 10:30:00,254.94,255.12,254.57,254.83,13745.0,252.737,252.9155,252.3702,252.628,13745.0
2024-12-05 10:35:00,254.9,255.14,254.73,254.74,7324.0,252.6974,252.9353,252.5289,252.5388,7324.0
2024-12-05 10:40:00,254.68,255.07,254.59,254.92,11393.0,252.4793,252.8659,252.3901,252.7172,11393.0
2024-12-05 10:45:00,255.03,255.7,254.95,255.5,16639.0,252.8263,253.4905,252.747,253.2922,16639.0
2024-12-05 10:50:00,255.38,255.38,254.75,254.96,6498.0,253.1732,253.1732,252.5487,252.7569,6498.0
2024-12-05 10:55:00,254.86,254.96,254.51,254.65,10492.0,252.6577,252.7569,252.3108,252.4496,10492.0
2024-12-05 11:00:00,254.52,255.11,254.51,254.9,7774.0,252.3207,252.9056,252.3108,252.6974,7774.0
2024-12-05 11:05:00,254.78,254.78,254.24,254.24,10586.0,252.5784,252.5784,252.0431,252.0431,10586.0
2024-12-05 11:10:00,254.39,254.87,254.18,254.87,61535.0,252.1918,252.6677,251.9836,252.6677,61535.0
2024-12-05 11:15:00,254.89,255.09,254.87,255.0,16238.0,252.6875,252.8858,252.6677,252.7965,16238.0
2024-12-05 11:20:00,255.0,255.28,254.97,255.25,12338.0,252.7965,253.0741,252.7668,253.0444,12338.0
2024-12-05 11:25:00,255.28,255.35,254.6,254.6,22252.0,253.0741,253.1435,252.4,252.4,22252.0
2024-12-05 11:30:00,254.5,254.5,253.52,253.53,12915.0,252.3009,252.3009,251.3293,251.3392,12915.0
2024-12-05 11:35:00,253.72,253.94,253.4,253.7,9188.0,251.5276,251.7457,251.2104,251.5078,9188.0
2024-12-05 11:40:00,253.71,254.21,253.57,254.21,19424.0,251.5177,252.0134,251.3789,252.0134,19424.0
2024-12-05 11:45:00,254.13,254.34,253.97,254.23,3324.0,251.934,252.1422,251.7754,252.0332,3324.0
2024-12-05 11:50:00,254.23,254.29,253.69,253.79,13999.0,252.0332,252.0927,251.4979,251.597,13999.0
2024-12-05 11:55:00,253.91,253.98,253.5,253.7,11796.0,251.7159,251.7853,251.3095,251.5078,11796.0
2024-12-05 12:00:00,253.72,254.06,253.64,253.91,11664.0,251.5276,251.8647,251.4483,251.7159,11664.0
2024-12-05 12:05:00,254.04,254.04,253.6,253.93,9112.0,251.8448,251.8448,251.4086,251.7358,9112.0
2024-12-05 12:10:00,253.93,254.1,253.8,254.04,25190.0,251.7358,251.9043,251.6069,251.8448,25190.0
2024-12-05 12:15:00,254.01,254.06,253.42,253.42,20547.0,251.8151,251.8647,251.2302,251.2302,20547.0
2024-12-05 12:20:00,253.5,253.58,253.18,253.24,7704.0,251.3095,251.3888,250.9923,251.0517,7704.0
2024-12-05 12:25:00,253.18,253.29,252.98,253.29,7794.0,250.9923,251.1013,250.794,251.1013,7794.0
2024-12-05 12:30:00,253.2,253.27,252.86,252.93,3128.0,251.0121,251.0815,250.675,250.7444,3128.0
2024-12-05 12:35:00,252.85,252.86,252.05,252.08,11107.0,250.6651,250.675,249.872,249.9018,11107.0
2024-12-05 12:40:00,252.05,252.05,251.64,251.96,7737.0,249.872,249.872,249.4656,249.7828,7737.0
2024-12-05 12:45:00,251.96,252.15,251.91,251.99,3835.0,249.7828,249.9712,249.7332,249.8125,3835.0
2024-12-05 12:50:00,251.82,251.97,251.82,251.84,700.0,249.644,249.7927,249.644,249.6638,700.0
2024-12-05 12:55:00,251.83,251.88,251.59,251.66,7190.0,249.6539,249.7035,249.416,249.4854,7190.0
2024-12-05 13:00:00,251.73,252.37,251.72,252.28,43143.0,249.5548,250.1893,249.5449,250.1,43143.0
2024-12-05 13:05:00,251.99,253.06,251.95,253.01,14456.0,249.8125,250.8733,249.7729,250.8237,14456.0
2024-12-05 13:10:00,253.01,253.15,252.74,252.89,1932.0,250.8237,250.9625,250.5561,250.7048,1932.0
2024-12-05 13:15:00,252.77,252.82,252.4,252.45,3238.0,250.5858,250.6354,250.219,250.2686,3238.0
2024-12-05 13:20:00,252.4,252.53,251.99,252.07,8187.0,250.219,250.3479,249.8125,249.8918,8187.0
2024-12-05 13:25:00,252.17,252.32,251.93,252.12,6877.0,249.991,250.1397,249.7531,249.9414,6877.0
2024-12-05 13:30:00,252.27,252.27,251.53,251.84,15065.0,250.0901,250.0901,249.3565,249.6638,15065.0
2024-12-05 13:35:00,252.01,252.16,251.97,251.97,3123.0,249.8324,249.9811,249.7927,249.7927,3123.0
2024-12-05 13:40:00,251.96,252.47,251.96,252.33,2164.0,249.7828,250.2884,249.7828,250.1496,2164.0
2024-12-05 13:45:00,252.42,252.83,252.42,252.73,5090.0,250.2388,250.6453,250.2388,250.5461,5090.0
2024-12-05 13:50:00,252.84,252.84,252.48,252.59,2920.0,250.6552,250.6552,250.2983,250.4074,2920.0
2024-12-05 13:55:00,252.46,252.48,252.03,252.03,7021.0,250.2785,250.2983,249.8522,249.8522,7021.0
2024-12-05 14:00:00,252.2,252.43,252.16,252.27,4348.0,250.0207,250.2487,249.9811,250.0901,4348.0
2024-12-05 14:05:00,252.14,252.55,252.14,252.36,2125.0,249.9612,250.3677,249.9612,250.1793,2125.0
2024-12-05 14:10:00,252.52,252.52,252.2,252.2,2940.0,250.338,250.338,250.0207,250.0207,2940.0
2024-12-05 14:15:00,252.14,252.34,252.05,252.26,4035.0,249.9612,250.1595,249.872,250.0802,4035.0
2024-12-05 14:20:00,252.31,252.38,252.16,252.29,2420.0,250.1298,250.1992,249.9811,250.1099,2420.0
2024-12-05 14:25:00,252.29,252.29,252.0,252.27,4904.0,250.1099,250.1099,249.8225,250.0901,4904.0
2024-12-05 14:30:00,252.27,252.4,251.98,252.4,7323.0,250.0901,250.219,249.8026,250.219,7323.0
2024-12-05 14:35:00,252.41,252.43,252.16,252.35,3945.0,250.2289,250.2487,249.9811,250.1694,3945.0
2024-12-05 14:40:00,252.34,252.41,252.09,252.11,3657.0,250.1595,250.2289,249.9117,249.9315,3657.0
2024-12-05 14:45:00,252.03,252.15,251.99,252.0,3746.0,249.8522,249.9712,249.8125,249.8225,3746.0
2024-12-05 14:50:00,252.0,252.2,251.99,252.15,8747.0,249.8225,250.0207,249.8125,249.9712,8747.0
2024-12-05 14:55:00,252.07,252.16,251.99,252.09,5672.0,249.8918,249.9811,249.8125,249.9117,5672.0
2024-12-05 15:00:00,252.02,252.05,251.13,251.25,49362.0,249.8423,249.872,248.96,249.0789,49362.0
2024-12-05 15:05:00,251.2,251.66,251.2,251.62,4054.0,249.0294,249.4854,249.0294,249.4457,4054.0
2024-12-05 15:10:00,251.6,251.84,251.43,251.43,30909.0,249.4259,249.6638,249.2574,249.2574,30909.0
2024-12-05 15:15:00,251.58,251.8,251.19,251.2,38323.0,249.4061,249.6242,249.0195,249.0294,38323.0
2024-12-05 15:20:00,251.32,251.56,250.85,250.9,33219.0,249.1483,249.3863,248.6824,248.732,33219.0
2024-12-05 15:25:00,251.02,251.22,250.33,251.12,106499.0,248.8509,249.0492,248.1669,248.9501,106499.0
2024-12-05 15:30:00,250.78,251.0,250.38,250.96,34181.0,248.613,248.8311,248.2165,248.7914,34181.0
2024-12-05 15:35:00,251.0,251.1,250.6,250.97,52263.0,248.8311,248.9302,248.4346,248.8014,52263.0
2024-12-05 15:40:00,250.99,251.04,250.55,251.02,34531.0,248.8212,248.8707,248.385,248.8509,34531.0
2024-12-05 15:45:00,251.01,251.2,250.99,251.0,27427.0,248.841,249.0294,248.8212,248.8311,27427.0
2024-12-05 15:50:00,251.13,251.34,250.97,251.04,26500.0,248.96,249.1682,248.8014,248.8707,26500.0
2024-12-05 15:55:00,251.09,251.27,250.93,251.15,164573.0,248.9203,249.0988,248.7617,248.9798,164573.0
2024-12-06 09:30:00,253.85,254.7,252.0,253.25,46501.0,251.6565,252.4991,249.8225,251.0617,46501.0
2024-12-06 09:35:00,252.94,254.27,252.94,254.1,7016.0,250.7543,252.0728,250.7543,251.9043,7016.0
2024-12-06 09:40:00,254.09,254.58,253.78,254.45,11162.0,251.8944,252.3802,251.5871,252.2513,11162.0
2024-12-06 09:45:00,254.52,255.12,253.6,253.6,32776.0,252.3207,252.9155,251.4086,251.4086,32776.0
2024-12-06 09:50:00,253.34,253.82,252.72,252.72,6038.0,251.1509,251.6267,250.5362,250.5362,6038.0
2024-12-06 09:55:00,252.71,252.87,251.99,252.6,8180.0,250.5263,250.6849,249.8125,250.4173,8180.0
2024-12-06 10:00:00,252.47,252.65,251.69,252.42,9234.0,250.2884,250.4668,249.5151,250.2388,9234.0
2024-12-06 10:05:00,252.35,253.11,252.35,253.01,8598.0,250.1694,250.9229,250.1694,250.8237,8598.0
2024-12-06 10:10:00,253.02,253.45,253.0,253.31,6056.0,250.8336,251.2599,250.8138,251.1211,6056.0
2024-12-06 10:15:00,253.57,253.73,253.41,253.73,4528.0,251.3789,251.5375,251.2203,251.5375,4528.0
2024-12-06 10:20:00,253.95,254.42,253.75,254.1,15062.0,251.7556,252.2215,251.5573,251.9043,15062.0
2024-12-06 10:25:00,254.16,254.44,254.06,254.26,7253.0,251.9638,252.2414,251.8647,252.0629,7253.0
2024-12-06 10:30:00,254.26,254.5,253.8,254.36,4840.0,252.0629,252.3009,251.6069,252.1621,4840.0
2024-12-06 10:35:00,254.36,254.45,253.91,254.29,6764.0,252.1621,252.2513,251.7159,252.0927,6764.0
2024-12-06 10:40:00,254.28,254.68,254.05,254.23,12508.0,252.0828,252.4793,251.8547,252.0332,12508.0
2024-12-06 10:45:00,254.03,254.64,253.99,254.54,6635.0,251.8349,252.4396,251.7953,252.3405,6635.0
2024-12-06 10:50:00,254.39,254.42,254.17,254.37,3034.0,252.1918,252.2215,251.9737,252.172,3034.0
2024-12-06 10:55:00,254.36,254.78,254.25,254.66,5509.0,252.1621,252.5784,252.053,252.4595,5509.0
2024-12-06 11:00:00,254.65,254.8,254.2,254.49,11927.0,252.4496,252.5983,252.0034,252.2909,11927.0
2024-12-06 11:05:00,254.52,254.64,254.09,254.29,16377.0,252.3207,252.4396,251.8944,252.0927,16377.0
2024-12-06 11:10:00,254.24,254.89,254.13,254.89,9283.0,252.0431,252.6875,251.934,252.6875,9283.0
2024-12-06 11:15:00,254.61,254.98,254.34,254.49,12909.0,252.4099,252.7767,252.1422,252.2909,12909.0
2024-12-06 11:20:00,254.39,254.6,254.16,254.6,7916.0,252.1918,252.4,251.9638,252.4,7916.0
2024-12-06 11:25:00,254.6,255.14,254.58,254.96,9812.0,252.4,252.9353,252.3802,252.7569,9812.0
2024-12-06 11:30:00,255.01,255.11,254.84,254.95,9135.0,252.8064,252.9056,252.6379,252.747,9135.0
2024-12-06 11:35:00,254.94,255.01,254.79,254.99,3854.0,252.737,252.8064,252.5883,252.7866,3854.0
2024-12-06 11:40:00,254.95,255.24,254.94,255.13,68216.0,252.747,253.0345,252.737,252.9254,68216.0
2024-12-06 11:45:00,255.13,255.49,254.87,254.92,19824.0,252.9254,253.2823,252.6677,252.7172,19824.0
2024-12-06 11:50:00,255.1,255.3,254.93,255.15,7251.0,252.8957,253.0939,252.7271,252.9452,7251.0
2024-12-06 11:55:00,255.06,255.48,255.06,255.48,5389.0,252.856,253.2724,252.856,253.2724,5389.0
2024-12-06 12:00:00,255.38,255.53,255.22,255.32,6295.0,253.1732,253.322,253.0146,253.1138,6295.0
2024-12-06 12:05:00,255.32,255.75,255.26,255.75,8064.0,253.1138,253.5401,253.0543,253.5401,8064.0
2024-12-06 12:10:00,255.67,255.81,255.54,255.63,8934.0,253.4607,253.5995,253.3319,253.4211,8934.0
2024-12-06 12:15:00,255.54,255.77,255.52,255.62,10897.0,253.3319,253.5599,253.312,253.4112,10897.0
2024-12-06 12:20:00,255.62,255.64,255.43,255.46,4154.0,253.4112,253.431,253.2228,253.2526,4154.0
2024-12-06 12:25:00,255.52,255.65,255.41,255.5,7670.0,253.312,253.4409,253.203,253.2922,7670.0
2024-12-06 12:30:00,255.44,255.66,255.31,255.65,6782.0,253.2327,253.4508,253.1039,253.4409,6782.0
2024-12-06 12:35:00,255.62,255.88,255.34,255.36,10929.0,253.4112,253.6689,253.1336,253.1534,10929.0
2024-12-06 12:40:00,255.39,255.57,255.35,255.57,2148.0,253.1832,253.3616,253.1435,253.3616,2148.0
2024-12-06 12:45:00,255.57,255.68,255.4,255.48,4463.0,253.3616,253.4707,253.1931,253.2724,4463.0
2024-12-06 12:50:00,255.44,255.63,255.43,255.6,6001.0,253.2327,253.4211,253.2228,253.3913,6001.0
2024-12-06 12:55:00,255.6,255.83,255.54,255.76,4426.0,253.3913,253.6194,253.3319,253.55,4426.0
2024-12-06 13:00:00,255.82,256.0,255.77,255.88,8905.0,253.6094,253.7879,253.5599,253.6689,8905.0
2024-12-06 13:05:00,256.02,256.29,256.0,256.07,6526.0,253.8077,254.0754,253.7879,253.8573,6526.0
2024-12-06 13:10:00,256.1,256.19,255.89,255.93,4476.0,253.887,253.9762,253.6788,253.7185,4476.0
2024-12-06 13:15:00,255.95,256.23,255.88,256.23,3180.0,253.7383,254.0159,253.6689,254.0159,3180.0
2024-12-06 13:20:00,256.2,256.52,256.2,256.52,3199.0,253.9862,254.3034,253.9862,254.3034,3199.0
2024-12-06 13:25:00,256.48,256.52,255.94,256.01,5075.0,254.2637,254.3034,253.7284,253.7978,5075.0
2024-12-06 13:30:00,256.08,256.11,255.94,256.11,3241.0,253.8672,253.8969,253.7284,253.8969,3241.0
2024-12-06 13:35:00,256.09,256.33,256.01,256.01,5938.0,253.8771,254.115,253.7978,253.7978,5938.0
2024-12-06 13:40:00,256.1,256.1,255.67,255.76,12235.0,253.887,253.887,253.4607,253.55,12235.0
2024-12-06 13:45:00,255.75,255.97,255.48,255.81,6007.0,253.5401,253.7581,253.2724,253.5995,6007.0
2024-12-06 13:50:00,255.9,256.01,255.81,256.01,4337.0,253.6888,253.7978,253.5995,253.7978,4337.0
2024-12-06 13:55:00,256.0,256.05,255.93,255.94,2381.0,253.7879,253.8375,253.7185,253.7284,2381.0
2024-12-06 14:00:00,255.99,256.0,255.7,255.71,12237.0,253.778,253.7879,253.4905,253.5004,12237.0
2024-12-06 14:05:00,255.7,256.45,255.68,256.19,5058.0,253.4905,254.234,253.4707,253.9762,5058.0
2024-12-06 14:10:00,256.19,256.39,256.15,256.31,2853.0,253.9762,254.1745,253.9366,254.0952,2853.0
2024-12-06 14:15:00,256.26,256.8,256.22,256.69,16798.0,254.0456,254.581,254.006,254.4719,16798.0
2024-12-06 14:20:00,256.65,256.75,256.57,256.62,3708.0,254.4323,254.5314,254.353,254.4025,3708.0
2024-12-06 14:25:00,256.54,256.77,256.47,256.76,4410.0,254.3232,254.5512,254.2538,254.5413,4410.0
2024-12-06 14:30:00,256.71,256.91,256.59,256.9,7297.0,254.4918,254.69,254.3728,254.6801,7297.0
2024-12-06 14:35:00,256.9,256.91,256.74,256.82,4623.0,254.6801,254.69,254.5215,254.6008,4623.0
2024-12-06 14:40:00,256.81,257.11,256.76,256.87,7369.0,254.5909,254.8883,254.5413,254.6504,7369.0
2024-12-06 14:45:00,256.94,257.22,256.93,257.17,4955.0,254.7198,254.9973,254.7099,254.9478,4955.0
2024-12-06 14:50:00,257.22,257.54,257.17,257.36,18043.0,254.9973,255.3146,254.9478,255.1361,18043.0
2024-12-06 14:55:00,257.36,257.39,257.12,257.19,5886.0,255.1361,255.1659,254.8982,254.9676,5886.0
2024-12-06 15:00:00,257.19,257.31,256.9,257.04,17886.0,254.9676,255.0866,254.6801,254.8189,17886.0
2024-12-06 15:05:00,257.04,257.14,256.85,257.04,9488.0,254.8189,254.918,254.6305,254.8189,9488.0
2024-12-06 15:10:00,257.09,257.1,256.87,256.87,4899.0,254.8685,254.8784,254.6504,254.6504,4899.0
2024-12-06 15:15:00,256.96,256.99,256.79,256.82,8030.0,254.7396,254.7693,254.5711,254.6008,8030.0
2024-12-06 15:20:00,256.81,257.11,256.75,256.88,11114.0,254.5909,254.8883,254.5314,254.6603,11114.0
2024-12-06 15:25:00,256.86,256.91,256.69,256.81,14561.0,254.6405,254.69,254.4719,254.5909,14561.0
2024-12-06 15:30:00,256.77,256.88,256.66,256.82,11550.0,254.5512,254.6603,254.4422,254.6008,11550.0
2024-12-06 15:35:00,256.83,256.91,256.72,256.9,13983.0,254.6107,254.69,254.5017,254.6801,13983.0
2024-12-06 15:40:00,256.86,256.91,256.63,256.88,18204.0,254.6405,254.69,254.4124,254.6603,18204.0
2024-12-06 15:45:00,256.91,257.3,256.78,257.24,29738.0,254.69,255.0767,254.5611,255.0172,29738.0
2024-12-06 15:50:00,257.29,257.98,257.27,257.96,43047.0,255.0667,255.7508,255.0469,255.731,43047.0
2024-12-06 15:55:00,257.96,258.21,257.47,258.04,121098.0,255.731,255.9788,255.2452,255.8103,121098.0
2024-12-09 09:30:00,257.95,258.7,257.25,257.8,37784.0,255.721,256.4646,255.0271,255.5723,37784.0
2024-12-09 09:35:00,257.92,258.33,256.6,256.6,12616.0,255.6913,256.0978,254.3827,254.3827,12616.0
2024-12-09 09:40:00,256.96,256.96,255.52,255.81,9625.0,254.7396,254.7396,253.312,253.5995,9625.0
2024-12-09 09:45:00,255.81,256.24,255.47,255.95,46170.0,253.5995,254.0258,253.2625,253.7383,46170.0
2024-12-09 09:50:00,256.09,256.57,255.5,255.54,26183.0,253.8771,254.353,253.2922,253.3319,26183.0
2024-12-09 09:55:00,255.64,255.64,254.78,254.91,12904.0,253.431,253.431,252.5784,252.7073,12904.0
2024-12-09 10:00:00,255.0,256.23,254.77,256.23,13944.0,252.7965,254.0159,252.5685,254.0159,13944.0
2024-12-09 10:05:00,256.25,256.25,254.52,254.57,13818.0,254.0357,254.0357,252.3207,252.3702,13818.0
2024-12-09 10:10:00,254.68,254.71,253.35,253.59,25254.0,252.4793,252.509,251.1608,251.3987,25254.0
2024-12-09 10:15:00,253.56,253.56,251.36,251.53,26065.0,251.369,251.369,249.188,249.3565,26065.0
2024-12-09 10:20:00,251.37,251.51,250.01,250.45,43601.0,249.1979,249.3367,247.8496,248.2858,43601.0
2024-12-09 10:25:00,250.6,251.07,248.59,249.23,52821.0,248.4346,248.9005,246.4419,247.0764,52821.0
2024-12-09 10:30:00,249.25,249.99,247.64,247.93,61185.0,247.0962,247.8298,245.5001,245.7876,61185.0
2024-12-09 10:35:00,247.75,248.3,245.5,245.95,41807.0,245.6092,246.1544,243.3786,243.8247,41807.0
2024-12-09 10:40:00,245.97,246.61,243.79,246.21,62393.0,243.8446,244.479,241.6834,244.0825,62393.0
2024-12-09 10:45:00,246.56,246.71,244.17,246.08,25672.0,244.4295,244.5782,242.0601,243.9536,25672.0
2024-12-09 10:50:00,246.3,246.7,244.79,244.92,13948.0,244.1717,244.5683,242.6748,242.8036,13948.0
2024-12-09 10:55:00,245.06,245.82,244.31,245.72,38282.0,242.9424,243.6959,242.1989,243.5967,38282.0
2024-12-09 11:00:00,245.88,246.56,245.5,245.55,24201.0,243.7553,244.4295,243.3786,243.4282,24201.0
2024-12-09 11:05:00,245.72,246.1,244.83,245.63,18168.0,243.5967,243.9734,242.7144,243.5075,18168.0
2024-12-09 11:10:00,245.88,246.51,245.55,245.55,14950.0,243.7553,244.3799,243.4282,243.4282,14950.0
2024-12-09 11:15:00,245.46,246.51,245.0,245.98,34872.0,243.339,244.3799,242.8829,243.8545,34872.0
2024-12-09 11:20:00,246.16,246.48,245.52,245.89,25558.0,244.0329,244.3502,243.3984,243.7653,25558.0
2024-12-09 11:25:00,245.96,247.22,245.8,246.91,18298.0,243.8346,245.0838,243.676,244.7764,18298.0
2024-12-09 11:30:00,246.99,247.81,246.77,247.75,16903.0,244.8557,245.6687,244.6376,245.6092,16903.0
2024-12-09 11:35:00,248.0,248.39,247.4,247.58,26536.0,245.857,246.2436,245.2622,245.4406,26536.0
2024-12-09 11:40:00,247.73,248.49,247.52,248.49,8761.0,245.5894,246.3428,245.3812,246.3428,8761.0
2024-12-09 11:45:00,248.34,249.0,248.16,248.52,12965.0,246.1941,246.8484,246.0156,246.3725,12965.0
2024-12-09 11:50:00,248.52,248.9,248.31,248.84,18735.0,246.3725,246.7492,246.1643,246.6898,18735.0
2024-12-09 11:55:00,248.84,249.05,248.42,248.69,10169.0,246.6898,246.8979,246.2734,246.5411,10169.0
2024-12-09 12:00:00,248.54,248.54,248.01,248.52,4050.0,246.3924,246.3924,245.8669,246.3725,4050.0
2024-12-09 12:05:00,248.4,248.95,248.39,248.91,5345.0,246.2536,246.7988,246.2436,246.7592,5345.0
2024-12-09 12:10:00,248.87,249.06,248.76,248.9,2544.0,246.7195,246.9079,246.6105,246.7492,2544.0
2024-12-09 12:15:00,249.05,249.45,248.73,249.45,10029.0,246.8979,247.2945,246.5807,247.2945,10029.0
2024-12-09 12:20:00,249.45,249.48,248.81,248.81,6223.0,247.2945,247.3242,246.66,246.66,6223.0
2024-12-09 12:25:00,248.83,249.18,248.59,249.18,7221.0,246.6798,247.0268,246.4419,247.0268,7221.0
2024-12-09 12:30:00,249.21,249.27,248.98,249.06,1461.0,247.0566,247.116,246.8286,246.9079,1461.0
2024-12-09 12:35:00,248.93,249.05,248.61,248.62,8418.0,246.779,246.8979,246.4617,246.4717,8418.0
2024-12-09 12:40:00,248.76,249.06,248.55,249.02,5931.0,246.6105,246.9079,246.4023,246.8682,5931.0
2024-12-09 12:45:00,249.17,249.27,248.71,248.77,3843.0,247.0169,247.116,246.5609,246.6204,3843.0
2024-12-09 12:50:00,248.75,249.0,248.5,248.53,3877.0,246.6005,246.8484,246.3527,246.3824,3877.0
2024-12-09 12:55:00,248.7,248.7,248.35,248.5,2946.0,246.551,246.551,246.204,246.3527,2946.0
2024-12-09 13:00:00,248.58,248.95,248.47,248.95,2981.0,246.432,246.7988,246.323,246.7988,2981.0
2024-12-09 13:05:00,248.99,249.02,248.81,248.86,2989.0,246.8385,246.8682,246.66,246.7096,2989.0
2024-12-09 13:10:00,248.81,249.02,248.64,249.02,2702.0,246.66,246.8682,246.4915,246.8682,2702.0
2024-12-09 13:15:00,249.02,249.35,248.95,249.18,2970.0,246.8682,247.1954,246.7988,247.0268,2970.0
2024-12-09 13:20:00,249.35,250.14,249.35,250.02,9452.0,247.1954,247.9785,247.1954,247.8596,9452.0
2024-12-09 13:25:00,250.1,250.14,249.67,249.86,3864.0,247.9389,247.9785,247.5126,247.7009,3864.0
2024-12-09 13:30:00,249.67,249.93,249.61,249.67,5148.0,247.5126,247.7703,247.4531,247.5126,5148.0
2024-12-09 13:35:00,249.7,249.91,249.69,249.78,1444.0,247.5423,247.7505,247.5324,247.6216,1444.0
2024-12-09 13:40:00,249.78,250.1,249.73,249.98,4124.0,247.6216,247.9389,247.5721,247.8199,4124.0
2024-12-09 13:45:00,250.08,250.21,249.99,250.21,4689.0,247.919,248.0479,247.8298,248.0479,4689.0
2024-12-09 13:50:00,250.04,250.2,249.75,249.87,6696.0,247.8794,248.038,247.5919,247.7109,6696.0
2024-12-09 13:55:00,249.9,249.9,249.67,249.71,8294.0,247.7406,247.7406,247.5126,247.5522,8294.0
2024-12-09 14:00:00,249.71,249.78,249.35,249.45,5667.0,247.5522,247.6216,247.1954,247.2945,5667.0
2024-12-09 14:05:00,249.45,249.45,249.13,249.13,3016.0,247.2945,247.2945,246.9773,246.9773,3016.0
2024-12-09 14:10:00,249.16,249.16,248.72,248.8,4159.0,247.007,247.007,246.5708,246.6501,4159.0
2024-12-09 14:15:00,248.72,248.91,248.45,248.79,5024.0,246.5708,246.7592,246.3031,246.6402,5024.0
2024-12-09 14:20:00,248.77,248.87,248.55,248.87,3594.0,246.6204,246.7195,246.4023,246.7195,3594.0
2024-12-09 14:25:00,248.9,248.9,248.43,248.61,6016.0,246.7492,246.7492,246.2833,246.4617,6016.0
2024-12-09 14:30:00,248.63,248.88,248.26,248.46,5226.0,246.4816,246.7294,246.1148,246.313,5226.0
2024-12-09 14:35:00,248.62,248.89,248.46,248.77,3587.0,246.4717,246.7393,246.313,246.6204,3587.0
2024-12-09 14:40:00,248.77,248.77,248.37,248.43,5776.0,246.6204,246.6204,246.2238,246.2833,5776.0
2024-12-09 14:45:00,248.47,248.48,248.17,248.17,700.0,246.323,246.3329,246.0255,246.0255,700.0
2024-12-09 14:50:00,248.17,248.24,247.9,248.02,6667.0,246.0255,246.0949,245.7579,245.8768,6667.0
2024-12-09 14:55:00,248.02,248.03,247.79,247.91,5016.0,245.8768,245.8868,245.6488,245.7678,5016.0
2024-12-09 15:00:00,247.91,248.02,247.79,247.8,8625.0,245.7678,245.8768,245.6488,245.6587,8625.0
2024-12-09 15:05:00,247.8,247.8,247.5,247.62,4713.0,245.6587,245.6587,245.3613,245.4803,4713.0
2024-12-09 15:10:00,247.49,247.59,247.37,247.37,6949.0,245.3514,245.4506,245.2325,245.2325,6949.0
2024-12-09 15:15:00,247.36,247.68,247.35,247.63,3798.0,245.2225,245.5398,245.2126,245.4902,3798.0
2024-12-09 15:20:00,247.59,248.01,247.53,247.75,8307.0,245.4506,245.8669,245.3911,245.6092,8307.0
2024-12-09 15:25:00,247.64,247.78,247.14,247.2,7562.0,245.5001,245.6389,245.0044,245.0639,7562.0
2024-12-09 15:30:00,247.13,247.88,247.13,247.76,10175.0,244.9945,245.7381,244.9945,245.6191,10175.0
2024-12-09 15:35:00,247.71,247.81,247.55,247.6,9646.0,245.5695,245.6687,245.4109,245.4605,9646.0
2024-12-09 15:40:00,247.55,248.11,247.46,248.05,10204.0,245.4109,245.9661,245.3217,245.9066,10204.0
2024-12-09 15:45:00,248.06,248.19,247.61,247.66,13040.0,245.9165,246.0454,245.4704,245.52,13040.0
2024-12-09 15:50:00,247.7,248.03,247.58,247.85,41917.0,245.5596,245.8868,245.4406,245.7083,41917.0
2024-12-09 15:55:00,247.79,247.91,247.05,247.14,104618.0,245.6488,245.7678,244.9152,245.0044,104618.0
2024-12-10 09:30:00,250.54,253.0,248.25,251.31,62826.0,248.3751,250.8138,246.1049,249.1384,62826.0
2024-12-10 09:35:00,250.95,252.64,250.55,251.39,35186.0,248.7815,250.4569,248.385,249.2177,35186.0
2024-12-10 09:40:00,251.28,252.07,251.0,251.3,8708.0,249.1087,249.8918,248.8311,249.1285,8708.0
2024-12-10 09:45:00,251.57,252.25,251.01,251.24,14186.0,249.3962,250.0703,248.841,249.069,14186.0
2024-12-10 09:50:00,250.97,251.26,249.52,251.0,19921.0,248.8014,249.0888,247.3639,248.8311,19921.0
2024-12-10 09:55:00,250.91,251.76,250.59,251.54,20366.0,248.7419,249.5845,248.4246,249.3664,20366.0
2024-12-10 10:00:00,251.65,252.26,251.34,251.85,14109.0,249.4755,250.0802,249.1682,249.6738,14109.0
2024-12-10 10:05:00,251.84,252.12,251.32,251.89,14343.0,249.6638,249.9414,249.1483,249.7134,14343.0
2024-12-10 10:10:00,251.83,251.83,250.72,251.55,4384.0,249.6539,249.6539,248.5535,249.3763,4384.0
2024-12-10 10:15:00,251.19,251.92,251.19,251.66,6120.0,249.0195,249.7431,249.0195,249.4854,6120.0
2024-12-10 10:20:00,251.7,251.97,251.35,251.87,12253.0,249.525,249.7927,249.1781,249.6936,12253.0
2024-12-10 10:25:00,251.87,252.86,251.86,252.22,14280.0,249.6936,250.675,249.6837,250.0406,14280.0
2024-12-10 10:30:00,252.2,252.77,252.13,252.77,9664.0,250.0207,250.5858,249.9513,250.5858,9664.0
2024-12-10 10:35:00,252.81,253.66,252.79,253.66,18178.0,250.6255,251.4681,250.6056,251.4681,18178.0
2024-12-10 10:40:00,253.74,254.17,253.55,254.07,12506.0,251.5474,251.9737,251.3591,251.8746,12506.0
2024-12-10 10:45:00,254.17,254.63,254.1,254.45,17262.0,251.9737,252.4297,251.9043,252.2513,17262.0
2024-12-10 10:50:00,254.36,254.36,253.02,253.73,12182.0,252.1621,252.1621,250.8336,251.5375,12182.0
2024-12-10 10:55:00,253.45,253.75,252.79,252.99,7962.0,251.2599,251.5573,250.6056,250.8039,7962.0
2024-12-10 11:00:00,252.96,253.11,252.37,252.78,10341.0,250.7742,250.9229,250.1893,250.5957,10341.0
2024-12-10 11:05:00,252.79,252.81,252.24,252.74,6429.0,250.6056,250.6255,250.0604,250.5561,6429.0
2024-12-10 11:10:00,253.0,253.28,252.21,252.72,22552.0,250.8138,251.0914,250.0306,250.5362,22552.0
2024-12-10 11:15:00,252.62,252.7,250.6,251.17,36629.0,250.4371,250.5164,248.4346,248.9996,36629.0
2024-12-10 11:20:00,251.15,252.26,251.1,251.86,23674.0,248.9798,250.0802,248.9302,249.6837,23674.0
2024-12-10 11:25:00,251.86,251.98,251.18,251.4,21576.0,249.6837,249.8026,249.0095,249.2276,21576.0
2024-12-10 11:30:00,251.39,251.39,249.66,249.78,17513.0,249.2177,249.2177,247.5027,247.6216,17513.0
2024-12-10 11:35:00,250.09,250.53,249.78,250.41,5640.0,247.929,248.3652,247.6216,248.2462,5640.0
2024-12-10 11:40:00,250.28,250.53,250.06,250.47,3138.0,248.1173,248.3652,247.8992,248.3057,3138.0
2024-12-10 11:45:00,250.53,250.77,250.4,250.77,2206.0,248.3652,248.6031,248.2363,248.6031,2206.0
2024-12-10 11:50:00,250.73,250.94,250.61,250.76,6202.0,248.5634,248.7716,248.4445,248.5932,6202.0
2024-12-10 11:55:00,250.89,251.01,250.69,250.72,10299.0,248.722,248.841,248.5238,248.5535,10299.0
2024-12-10 12:00:00,250.72,250.92,250.46,250.81,9659.0,248.5535,248.7518,248.2958,248.6427,9659.0
2024-12-10 12:05:00,250.55,250.55,249.9,249.91,5818.0,248.385,248.385,247.7406,247.7505,5818.0
2024-12-10 12:10:00,249.9,249.9,249.25,249.27,11266.0,247.7406,247.7406,247.0962,247.116,11266.0
2024-12-10 12:15:00,249.25,249.34,248.58,248.72,12219.0,247.0962,247.1854,246.432,246.5708,12219.0
2024-12-10 12:20:00,248.72,249.22,248.5,249.18,14970.0,246.5708,247.0665,246.3527,247.0268,14970.0
2024-12-10 12:25:00,249.1,249.35,248.45,248.46,12920.0,246.9475,247.1954,246.3031,246.313,12920.0
2024-12-10 12:30:00,248.38,248.78,248.38,248.5,6931.0,246.2337,246.6303,246.2337,246.3527,6931.0
2024-12-10 12:35:00,248.52,248.68,247.93,248.29,19962.0,246.3725,246.5311,245.7876,246.1445,19962.0
2024-12-10 12:40:00,248.26,248.37,248.0,248.14,6936.0,246.1148,246.2238,245.857,245.9958,6936.0
2024-12-10 12:45:00,247.84,248.23,247.84,248.22,4696.0,245.6984,246.085,245.6984,246.0751,4696.0
2024-12-10 12:50:00,248.16,248.94,248.16,248.39,12126.0,246.0156,246.7889,246.0156,246.2436,12126.0
2024-12-10 12:55:00,248.39,248.61,248.38,248.41,3666.0,246.2436,246.4617,246.2337,246.2635,3666.0
2024-12-10 13:00:00,248.46,248.46,247.78,247.84,6966.0,246.313,246.313,245.6389,245.6984,6966.0
2024-12-10 13:05:00,247.95,248.11,247.52,247.52,10754.0,245.8075,245.9661,245.3812,245.3812,10754.0
2024-12-10 13:10:00,247.71,247.76,247.33,247.33,3814.0,245.5695,245.6191,245.1928,245.1928,3814.0
2024-12-10 13:15:00,247.24,247.77,247.18,247.69,6319.0,245.1036,245.629,245.0441,245.5497,6319.0
2024-12-10 13:20:00,247.85,248.04,247.55,247.61,10813.0,245.7083,245.8967,245.4109,245.4704,10813.0
2024-12-10 13:25:00,247.81,247.83,247.35,247.35,3928.0,245.6687,245.6885,245.2126,245.2126,3928.0
2024-12-10 13:30:00,247.32,247.6,247.02,247.38,29011.0,245.1829,245.4605,244.8855,245.2424,29011.0
2024-12-10 13:35:00,247.16,247.25,246.88,247.01,13900.0,245.0243,245.1135,244.7467,244.8756,13900.0
2024-12-10 13:40:00,247.01,247.14,246.15,246.15,18625.0,244.8756,245.0044,244.023,244.023,18625.0
2024-12-10 13:45:00,246.17,246.29,245.87,246.03,11471.0,244.0428,244.1618,243.7454,243.904,11471.0
2024-12-10 13:50:00,245.88,246.24,245.78,246.04,23468.0,243.7553,244.1122,243.6562,243.914,23468.0
2024-12-10 13:55:00,246.02,246.15,245.86,246.0,4086.0,243.8941,244.023,243.7355,243.8743,4086.0
2024-12-10 14:00:00,246.0,246.21,245.92,245.92,18375.0,243.8743,244.0825,243.795,243.795,18375.0
2024-12-10 14:05:00,245.91,245.91,245.57,245.57,1244.0,243.7851,243.7851,243.448,243.448,1244.0
2024-12-10 14:10:00,245.57,245.83,245.43,245.43,3972.0,243.448,243.7058,243.3092,243.3092,3972.0
2024-12-10 14:15:00,245.46,245.66,245.19,245.42,14449.0,243.339,243.5372,243.0713,243.2993,14449.0
2024-12-10 14:20:00,245.42,245.64,245.32,245.48,14739.0,243.2993,243.5174,243.2002,243.3588,14739.0
2024-12-10 14:25:00,245.43,245.66,245.24,245.24,22403.0,243.3092,243.5372,243.1209,243.1209,22403.0
2024-12-10 14:30:00,245.28,245.51,244.98,245.09,14573.0,243.1605,243.3885,242.8631,242.9722,14573.0
2024-12-10 14:35:00,245.21,245.21,244.81,244.88,24645.0,243.0911,243.0911,242.6946,242.764,24645.0
2024-12-10 14:40:00,244.88,245.34,244.88,245.04,16073.0,242.764,243.22,242.764,242.9226,16073.0
2024-12-10 14:45:00,245.07,245.4,244.8,244.9,10566.0,242.9523,243.2795,242.6847,242.7838,10566.0
2024-12-10 14:50:00,244.99,245.02,244.75,244.99,7202.0,242.873,242.9028,242.6351,242.873,7202.0
2024-12-10 14:55:00,245.0,245.11,244.39,244.39,12904.0,242.8829,242.992,242.2782,242.2782,12904.0
2024-12-10 15:00:00,244.35,244.35,243.99,244.03,56705.0,242.2386,242.2386,241.8817,241.9213,56705.0
2024-12-10 15:05:00,244.03,245.02,244.01,245.02,21855.0,241.9213,242.9028,241.9015,242.9028,21855.0
2024-12-10 15:10:00,244.97,245.0,244.4,244.56,12293.0,242.8532,242.8829,242.2881,242.4467,12293.0
2024-12-10 15:15:00,244.57,244.96,244.35,244.51,14652.0,242.4567,242.8433,242.2386,242.3972,14652.0
2024-12-10 15:20:00,244.48,244.99,244.48,244.69,12683.0,242.3674,242.873,242.3674,242.5756,12683.0
2024-12-10 15:25:00,244.69,245.3,244.45,245.3,18537.0,242.5756,243.1803,242.3377,243.1803,18537.0
2024-12-10 15:30:00,245.27,245.4,244.88,244.94,17897.0,243.1506,243.2795,242.764,242.8235,17897.0
2024-12-10 15:35:00,244.99,245.03,244.2,244.2,19151.0,242.873,242.9127,242.0899,242.0899,19151.0
2024-12-10 15:40:00,244.27,244.51,244.1,244.15,27990.0,242.1592,242.3972,241.9907,242.0403,27990.0
2024-12-10 15:45:00,244.15,244.6,243.75,243.99,32165.0,242.0403,242.4864,241.6437,241.8817,32165.0
2024-12-10 15:50:00,243.96,244.92,243.71,244.76,39944.0,241.8519,242.8036,241.6041,242.645,39944.0
2024-12-10 15:55:00,244.88,245.73,244.66,245.7,83017.0,242.764,243.6066,242.5459,243.5769,83017.0
2024-12-11 09:30:00,248.08,248.7,247.2,248.68,55754.0,245.9363,246.551,245.0639,246.5311,55754.0
2024-12-11 09:35:00,248.17,249.59,247.91,247.91,8793.0,246.0255,247.4333,245.7678,245.7678,8793.0
2024-12-11 09:40:00,248.01,248.39,247.55,248.14,10833.0,245.8669,246.2436,245.4109,245.9958,10833.0
2024-12-11 09:45:00,248.14,248.52,247.8,248.44,6871.0,245.9958,246.3725,245.6587,246.2932,6871.0
2024-12-11 09:50:00,248.29,248.69,247.02,247.02,20785.0,246.1445,246.5411,244.8855,244.8855,20785.0
2024-12-11 09:55:00,247.34,249.04,247.33,249.04,12013.0,245.2027,246.888,245.1928,246.888,12013.0
2024-12-11 10:00:00,248.6,249.0,248.52,248.83,8071.0,246.4518,246.8484,246.3725,246.6798,8071.0
2024-12-11 10:05:00,248.84,249.03,248.24,249.03,17097.0,246.6898,246.8781,246.0949,246.8781,17097.0
2024-12-11 10:10:00,248.8,250.0,248.8,249.77,11998.0,246.6501,247.8397,246.6501,247.6117,11998.0
2024-12-11 10:15:00,249.89,249.95,248.98,249.06,7242.0,247.7307,247.7902,246.8286,246.9079,7242.0
2024-12-11 10:20:00,249.04,249.2,248.5,248.81,6760.0,246.888,247.0466,246.3527,246.66,6760.0
2024-12-11 10:25:00,248.84,249.12,248.48,248.73,37034.0,246.6898,246.9673,246.3329,246.5807,37034.0
2024-12-11 10:30:00,248.75,248.8,248.27,248.46,6292.0,246.6005,246.6501,246.1247,246.313,6292.0
2024-12-11 10:35:00,248.4,248.73,248.38,248.5,8067.0,246.2536,246.5807,246.2337,246.3527,8067.0
2024-12-11 10:40:00,248.49,248.49,247.87,248.18,7240.0,246.3428,246.3428,245.7281,246.0355,7240.0
2024-12-11 10:45:00,248.22,248.37,248.07,248.33,3222.0,246.0751,246.2238,245.9264,246.1842,3222.0
2024-12-11 10:50:00,248.28,248.84,248.27,248.71,4401.0,246.1346,246.6898,246.1247,246.5609,4401.0
2024-12-11 10:55:00,248.73,248.9,248.33,248.34,3112.0,246.5807,246.7492,246.1842,246.1941,3112.0
2024-12-11 11:00:00,248.43,248.53,248.08,248.08,9138.0,246.2833,246.3824,245.9363,245.9363,9138.0
2024-12-11 11:05:00,248.18,248.27,247.99,248.09,2682.0,246.0355,246.1247,245.8471,245.9462,2682.0
2024-12-11 11:10:00,248.11,248.24,247.62,247.88,10213.0,245.9661,246.0949,245.4803,245.7381,10213.0
2024-12-11 11:15:00,247.62,247.92,247.62,247.9,7429.0,245.4803,245.7777,245.4803,245.7579,7429.0
2024-12-11 11:20:00,247.83,248.09,247.79,247.88,4418.0,245.6885,245.9462,245.6488,245.7381,4418.0
2024-12-11 11:25:00,247.91,248.43,247.91,248.15,5349.0,245.7678,246.2833,245.7678,246.0057,5349.0
2024-12-11 11:30:00,248.22,248.29,247.78,247.78,3546.0,246.0751,246.1445,245.6389,245.6389,3546.0
2024-12-11 11:35:00,247.74,248.14,247.65,248.06,9731.0,245.5993,245.9958,245.51,245.9165,9731.0
2024-12-11 11:40:00,248.06,248.15,247.94,247.97,6336.0,245.9165,246.0057,245.7975,245.8273,6336.0
2024-12-11 11:45:00,248.06,248.06,247.15,247.42,7578.0,245.9165,245.9165,245.0144,245.282,7578.0
2024-12-11 11:50:00,247.45,247.64,247.27,247.63,11140.0,245.3118,245.5001,245.1333,245.4902,11140.0
2024-12-11 11:55:00,247.74,247.88,247.59,247.76,4498.0,245.5993,245.7381,245.4506,245.6191,4498.0
2024-12-11 12:00:00,247.62,247.86,247.21,247.42,10081.0,245.4803,245.7182,245.0738,245.282,10081.0
2024-12-11 12:05:00,247.44,247.44,247.15,247.15,3850.0,245.3019,245.3019,245.0144,245.0144,3850.0
2024-12-11 12:10:00,247.17,247.38,246.92,247.02,7590.0,245.0342,245.2424,244.7864,244.8855,7590.0
2024-12-11 12:15:00,247.06,247.37,246.93,247.14,6593.0,244.9251,245.2325,244.7963,245.0044,6593.0
2024-12-11 12:20:00,247.05,247.33,247.04,247.28,2450.0,244.9152,245.1928,244.9053,245.1432,2450.0
2024-12-11 12:25:00,247.22,247.31,247.12,247.17,2893.0,245.0838,245.173,244.9846,245.0342,2893.0
2024-12-11 12:30:00,247.18,247.42,247.04,247.36,5795.0,245.0441,245.282,244.9053,245.2225,5795.0
2024-12-11 12:35:00,247.4,247.4,247.14,247.17,3944.0,245.2622,245.2622,245.0044,245.0342,3944.0
2024-12-11 12:40:00,247.13,247.59,247.13,247.56,3350.0,244.9945,245.4506,244.9945,245.4208,3350.0
2024-12-11 12:45:00,247.52,247.67,247.52,247.66,3510.0,245.3812,245.5299,245.3812,245.52,3510.0
2024-12-11 12:50:00,247.61,247.66,247.36,247.37,2433.0,245.4704,245.52,245.2225,245.2325,2433.0
2024-12-11 12:55:00,247.49,247.52,247.1,247.32,7073.0,245.3514,245.3812,244.9648,245.1829,7073.0
2024-12-11 13:00:00,247.32,247.67,247.32,247.56,3852.0,245.1829,245.5299,245.1829,245.4208,3852.0
2024-12-11 13:05:00,247.44,247.62,247.3,247.45,4899.0,245.3019,245.4803,245.1631,245.3118,4899.0
2024-12-11 13:10:00,247.37,247.58,247.17,247.17,7271.0,245.2325,245.4406,245.0342,245.0342,7271.0
2024-12-11 13:15:00,247.23,247.23,246.99,246.99,9772.0,245.0937,245.0937,244.8557,244.8557,9772.0
2024-12-11 13:20:00,246.99,247.2,246.93,247.14,14438.0,244.8557,245.0639,244.7963,245.0044,14438.0
2024-12-11 13:25:00,247.03,247.07,246.89,246.92,5721.0,244.8954,244.9351,244.7566,244.7864,5721.0
2024-12-11 13:30:00,246.93,247.09,246.92,246.99,9504.0,244.7963,244.9549,244.7864,244.8557,9504.0
2024-12-11 13:35:00,246.99,247.22,246.74,247.03,12881.0,244.8557,245.0838,244.6079,244.8954,12881.0
2024-12-11 13:40:00,247.06,247.07,246.76,246.76,4793.0,244.9251,244.9351,244.6277,244.6277,4793.0
2024-12-11 13:45:00,246.73,246.8,246.47,246.53,3648.0,244.598,244.6674,244.3402,244.3997,3648.0
2024-12-11 13:50:00,246.66,246.7,246.43,246.6,6416.0,244.5286,244.5683,244.3006,244.4691,6416.0
2024-12-11 13:55:00,246.52,246.7,246.45,246.64,5110.0,244.3898,244.5683,244.3204,244.5088,5110.0
2024-12-11 14:00:00,246.57,246.72,246.25,246.38,2751.0,244.4394,244.5881,244.1221,244.251,2751.0
2024-12-11 14:05:00,246.37,246.42,246.21,246.39,5403.0,244.2411,244.2907,244.0825,244.2609,5403.0
2024-12-11 14:10:00,246.39,247.12,246.36,247.06,9994.0,244.2609,244.9846,244.2312,244.9251,9994.0
2024-12-11 14:15:00,246.99,247.01,246.82,246.82,4584.0,244.8557,244.8756,244.6872,244.6872,4584.0
2024-12-11 14:20:00,246.9,246.97,246.6,246.6,4514.0,244.7665,244.8359,244.4691,244.4691,4514.0
2024-12-11 14:25:00,246.63,246.72,246.3,246.3,4918.0,244.4989,244.5881,244.1717,244.1717,4918.0
2024-12-11 14:30:00,246.39,246.51,246.19,246.51,9055.0,244.2609,244.3799,244.0627,244.3799,9055.0
2024-12-11 14:35:00,246.53,247.1,246.53,247.03,6499.0,244.3997,244.9648,244.3997,244.8954,6499.0
2024-12-11 14:40:00,247.02,247.03,246.81,246.88,2751.0,244.8855,244.8954,244.6773,244.7467,2751.0
2024-12-11 14:45:00,246.89,246.98,246.51,246.51,3752.0,244.7566,244.8458,244.3799,244.3799,3752.0
2024-12-11 14:50:00,246.63,246.73,246.6,246.61,4811.0,244.4989,244.598,244.4691,244.479,4811.0
2024-12-11 14:55:00,246.61,246.82,246.44,246.45,10107.0,244.479,244.6872,244.3105,244.3204,10107.0
2024-12-11 15:00:00,246.45,246.68,246.23,246.64,12346.0,244.3204,244.5484,244.1023,244.5088,12346.0
2024-12-11 15:05:00,246.39,246.59,246.06,246.28,12271.0,244.2609,244.4592,243.9338,244.1519,12271.0
2024-12-11 15:10:00,246.18,246.23,245.96,246.06,8166.0,244.0527,244.1023,243.8346,243.9338,8166.0
2024-12-11 15:15:00,246.1,246.11,245.93,246.02,7858.0,243.9734,243.9833,243.8049,243.8941,7858.0
2024-12-11 15:20:00,245.93,246.2,245.93,246.01,10708.0,243.8049,244.0726,243.8049,243.8842,10708.0
2024-12-11 15:25:00,245.99,246.28,245.99,246.23,11411.0,243.8644,244.1519,243.8644,244.1023,11411.0
2024-12-11 15:30:00,246.23,246.24,246.0,246.0,5578.0,244.1023,244.1122,243.8743,243.8743,5578.0
2024-12-11 15:35:00,246.19,246.19,245.44,245.49,19429.0,244.0627,244.0627,243.3191,243.3687,19429.0
2024-12-11 15:40:00,245.41,245.73,245.24,245.37,30343.0,243.2894,243.6066,243.1209,243.2497,30343.0
2024-12-11 15:45:00,245.34,245.81,245.29,245.77,35456.0,243.22,243.6859,243.1704,243.6463,35456.0
2024-12-11 15:50:00,245.74,246.06,245.2,245.22,69887.0,243.6165,243.9338,243.0812,243.101,69887.0
2024-12-11 15:55:00,245.21,245.71,245.2,245.4,254708.0,243.0911,243.5868,243.0812,243.2795,254708.0
2024-12-12 09:30:00,246.56,247.5,245.47,246.97,27894.0,244.4295,245.3613,243.3489,244.8359,27894.0
2024-12-12 09:35:00,247.46,248.1,246.6,248.0,30999.0,245.3217,245.9562,244.4691,245.857,30999.0
2024-12-12 09:40:00,247.7,247.7,246.43,247.01,38615.0,245.5596,245.5596,244.3006,244.8756,38615.0
2024-12-12 09:45:00,247.25,247.35,245.52,245.52,15782.0,245.1135,245.2126,243.3984,243.3984,15782.0
2024-12-12 09:50:00,245.46,245.85,244.78,244.94,11183.0,243.339,243.7256,242.6648,242.8235,11183.0
2024-12-12 09:55:00,244.95,245.16,244.78,245.08,9363.0,242.8334,243.0416,242.6648,242.9623,9363.0
2024-12-12 10:00:00,244.91,245.18,244.74,244.94,14072.0,242.7937,243.0614,242.6252,242.8235,14072.0
2024-12-12 10:05:00,245.06,245.18,244.64,244.92,20206.0,242.9424,243.0614,242.5261,242.8036,20206.0
2024-12-12 10:10:00,245.04,245.16,244.8,244.92,29808.0,242.9226,243.0416,242.6847,242.8036,29808.0
2024-12-12 10:15:00,244.99,245.04,244.66,244.68,9063.0,242.873,242.9226,242.5459,242.5657,9063.0
2024-12-12 10:20:00,244.72,245.15,244.45,245.0,17675.0,242.6054,243.0316,242.3377,242.8829,17675.0
2024-12-12 10:25:00,245.06,245.19,244.85,244.98,14793.0,242.9424,243.0713,242.7342,242.8631,14793.0
2024-12-12 10:30:00,244.94,245.16,244.83,244.84,13495.0,242.8235,243.0416,242.7144,242.7243,13495.0
2024-12-12 10:35:00,244.85,244.89,244.42,244.45,7290.0,242.7342,242.7739,242.308,242.3377,7290.0
2024-12-12 10:40:00,244.59,244.59,243.59,243.7,12078.0,242.4765,242.4765,241.4851,241.5942,12078.0
2024-12-12 10:45:00,243.75,244.77,243.59,244.71,4306.0,241.6437,242.6549,241.4851,242.5954,4306.0
2024-12-12 10:50:00,244.7,244.99,244.58,244.61,7895.0,242.5855,242.873,242.4666,242.4963,7895.0
2024-12-12 10:55:00,244.73,245.07,244.59,245.02,5720.0,242.6153,242.9523,242.4765,242.9028,5720.0
2024-12-12 11:00:00,244.99,245.14,244.84,244.94,2888.0,242.873,243.0217,242.7243,242.8235,2888.0
2024-12-12 11:05:00,244.97,245.1,244.89,245.1,2935.0,242.8532,242.9821,242.7739,242.9821,2935.0
2024-12-12 11:10:00,245.15,245.18,244.98,245.18,6689.0,243.0316,243.0614,242.8631,243.0614,6689.0
2024-12-12 11:15:00,245.1,245.3,245.01,245.18,7561.0,242.9821,243.1803,242.8929,243.0614,7561.0
2024-12-12 11:20:00,245.2,245.3,245.04,245.16,2481.0,243.0812,243.1803,242.9226,243.0416,2481.0
2024-12-12 11:25:00,245.15,245.16,245.06,245.14,3003.0,243.0316,243.0416,242.9424,243.0217,3003.0
2024-12-12 11:30:00,245.07,245.12,244.49,244.63,7652.0,242.9523,243.0019,242.3773,242.5161,7652.0
2024-12-12 11:35:00,244.58,245.0,244.58,244.77,3446.0,242.4666,242.8829,242.4666,242.6549,3446.0
2024-12-12 11:40:00,244.77,244.91,244.69,244.79,2909.0,242.6549,242.7937,242.5756,242.6748,2909.0
2024-12-12 11:45:00,244.75,244.89,244.63,244.89,2097.0,242.6351,242.7739,242.5161,242.7739,2097.0
2024-12-12 11:50:00,244.82,244.82,244.74,244.81,1218.0,242.7045,242.7045,242.6252,242.6946,1218.0
2024-12-12 11:55:00,244.76,244.85,244.18,244.2,6024.0,242.645,242.7342,242.07,242.0899,6024.0
2024-12-12 12:00:00,244.05,244.25,244.05,244.15,1174.0,241.9412,242.1394,241.9412,242.0403,1174.0
2024-12-12 12:05:00,244.15,244.81,244.14,244.79,2385.0,242.0403,242.6946,242.0304,242.6748,2385.0
2024-12-12 12:10:00,244.81,244.85,244.49,244.57,3542.0,242.6946,242.7342,242.3773,242.4567,3542.0
2024-12-12 12:15:00,244.58,244.61,244.35,244.35,4088.0,242.4666,242.4963,242.2386,242.2386,4088.0
2024-12-12 12:20:00,244.47,244.59,244.38,244.58,2900.0,242.3575,242.4765,242.2683,242.4666,2900.0
2024-12-12 12:25:00,244.55,244.83,244.46,244.66,8713.0,242.4368,242.7144,242.3476,242.5459,8713.0
2024-12-12 12:30:00,244.61,244.7,244.56,244.67,3940.0,242.4963,242.5855,242.4467,242.5558,3940.0
2024-12-12 12:35:00,244.69,245.17,244.69,244.93,10424.0,242.5756,243.0515,242.5756,242.8135,10424.0
2024-12-12 12:40:00,244.93,244.99,244.68,244.85,3683.0,242.8135,242.873,242.5657,242.7342,3683.0
2024-12-12 12:45:00,244.85,245.16,244.85,245.02,2298.0,242.7342,243.0416,242.7342,242.9028,2298.0
2024-12-12 12:50:00,245.03,245.03,244.51,244.64,4389.0,242.9127,242.9127,242.3972,242.5261,4389.0
2024-12-12 12:55:00,244.76,244.76,244.54,244.59,2465.0,242.645,242.645,242.4269,242.4765,2465.0
2024-12-12 13:00:00,244.51,244.88,244.5,244.83,19112.0,242.3972,242.764,242.3873,242.7144,19112.0
2024-12-12 13:05:00,244.73,245.05,244.72,244.75,2953.0,242.6153,242.9325,242.6054,242.6351,2953.0
2024-12-12 13:10:00,244.82,244.93,244.6,244.63,1622.0,242.7045,242.8135,242.4864,242.5161,1622.0
2024-12-12 13:15:00,244.79,244.82,244.66,244.75,1037.0,242.6748,242.7045,242.5459,242.6351,1037.0
2024-12-12 13:20:00,244.83,244.83,244.63,244.72,3881.0,242.7144,242.7144,242.5161,242.6054,3881.0
2024-12-12 13:25:00,244.62,244.96,244.62,244.82,1677.0,242.5062,242.8433,242.5062,242.7045,1677.0
2024-12-12 13:30:00,244.99,244.99,244.75,244.88,1686.0,242.873,242.873,242.6351,242.764,1686.0
2024-12-12 13:35:00,244.98,245.01,244.75,245.01,7551.0,242.8631,242.8929,242.6351,242.8929,7551.0
2024-12-12 13:40:00,244.99,245.1,244.86,245.01,16069.0,242.873,242.9821,242.7442,242.8929,16069.0
2024-12-12 13:45:00,245.01,245.02,244.93,245.01,2911.0,242.8929,242.9028,242.8135,242.8929,2911.0
2024-12-12 13:50:00,244.97,245.01,244.77,244.96,3436.0,242.8532,242.8929,242.6549,242.8433,3436.0
2024-12-12 13:55:00,244.91,244.91,244.74,244.81,1900.0,242.7937,242.7937,242.6252,242.6946,1900.0
2024-12-12 14:00:00,244.75,244.8,244.47,244.47,3866.0,242.6351,242.6847,242.3575,242.3575,3866.0
2024-12-12 14:05:00,244.52,244.52,244.32,244.43,2520.0,242.4071,242.4071,242.2088,242.3179,2520.0
2024-12-12 14:10:00,244.32,244.37,244.1,244.1,6512.0,242.2088,242.2584,241.9907,241.9907,6512.0
2024-12-12 14:15:00,244.28,244.35,244.08,244.23,6752.0,242.1692,242.2386,241.9709,242.1196,6752.0
2024-12-12 14:20:00,244.14,244.15,243.89,244.05,10972.0,242.0304,242.0403,241.7825,241.9412,10972.0
2024-12-12 14:25:00,244.07,244.11,243.89,244.03,8741.0,241.961,242.0006,241.7825,241.9213,8741.0
2024-12-12 14:30:00,244.04,244.14,243.75,243.86,7181.0,241.9312,242.0304,241.6437,241.7528,7181.0
2024-12-12 14:35:00,243.73,243.78,243.59,243.59,6569.0,241.6239,241.6735,241.4851,241.4851,6569.0
2024-12-12 14:40:00,243.67,244.33,243.53,244.23,13295.0,241.5644,242.2187,241.4256,242.1196,13295.0
2024-12-12 14:45:00,244.18,244.23,244.04,244.05,5985.0,242.07,242.1196,241.9312,241.9412,5985.0
2024-12-12 14:50:00,244.01,244.24,243.98,244.12,13644.0,241.9015,242.1295,241.8718,242.0105,13644.0
2024-12-12 14:55:00,244.09,244.1,243.95,244.09,6838.0,241.9808,241.9907,241.842,241.9808,6838.0
2024-12-12 15:00:00,244.01,245.0,244.0,244.88,14634.0,241.9015,242.8829,241.8916,242.764,14634.0
2024-12-12 15:05:00,244.88,244.88,244.72,244.72,3323.0,242.764,242.764,242.6054,242.6054,3323.0
2024-12-12 15:10:00,244.72,244.97,244.6,244.81,22097.0,242.6054,242.8532,242.4864,242.6946,22097.0
2024-12-12 15:15:00,244.76,245.25,244.72,245.15,27773.0,242.645,243.1308,242.6054,243.0316,27773.0
2024-12-12 15:20:00,245.15,245.18,244.75,244.94,23937.0,243.0316,243.0614,242.6351,242.8235,23937.0
2024-12-12 15:25:00,244.83,244.92,244.41,244.41,20777.0,242.7144,242.8036,242.298,242.298,20777.0
2024-12-12 15:30:00,244.41,244.66,244.41,244.5,80380.0,242.298,242.5459,242.298,242.3873,80380.0
2024-12-12 15:35:00,244.51,244.75,244.49,244.68,12499.0,242.3972,242.6351,242.3773,242.5657,12499.0
2024-12-12 15:40:00,244.62,244.64,244.33,244.44,15598.0,242.5062,242.5261,242.2187,242.3278,15598.0
2024-12-12 15:45:00,244.43,244.58,244.37,244.47,13470.0,242.3179,242.4666,242.2584,242.3575,13470.0
2024-12-12 15:50:00,244.5,244.57,244.19,244.5,22941.0,242.3873,242.4567,242.0799,242.3873,22941.0
2024-12-12 15:55:00,244.41,244.5,243.88,244.0,86872.0,242.298,242.3873,241.7726,241.8916,86872.0
2024-12-13 09:30:00,244.2,245.06,243.11,245.06,38633.0,242.0899,242.9424,241.0093,242.9424,38633.0
2024-12-13 09:35:00,245.23,246.06,244.76,245.93,18470.0,243.111,243.9338,242.645,243.8049,18470.0
2024-12-13 09:40:00,245.79,246.1,244.9,245.31,31377.0,243.6661,243.9734,242.7838,243.1903,31377.0
2024-12-13 09:45:00,245.56,245.76,245.0,245.33,5322.0,243.4381,243.6364,242.8829,243.2101,5322.0
2024-12-13 09:50:00,245.22,245.56,244.9,245.04,4701.0,243.101,243.4381,242.7838,242.9226,4701.0
2024-12-13 09:55:00,244.81,245.36,244.57,245.25,9658.0,242.6946,243.2398,242.4567,243.1308,9658.0
2024-12-13 10:00:00,245.25,245.45,244.9,245.01,9288.0,243.1308,243.3291,242.7838,242.8929,9288.0
2024-12-13 10:05:00,244.85,245.01,244.47,244.84,10079.0,242.7342,242.8929,242.3575,242.7243,10079.0
2024-12-13 10:10:00,244.76,244.96,244.32,244.53,7874.0,242.645,242.8433,242.2088,242.417,7874.0
2024-12-13 10:15:00,244.33,244.61,244.01,244.43,11748.0,242.2187,242.4963,241.9015,242.3179,11748.0
2024-12-13 10:20:00,244.47,244.6,244.15,244.32,10277.0,242.3575,242.4864,242.0403,242.2088,10277.0
2024-12-13 10:25:00,244.43,244.79,244.11,244.66,8328.0,242.3179,242.6748,242.0006,242.5459,8328.0
2024-12-13 10:30:00,244.74,245.0,244.55,244.9,6782.0,242.6252,242.8829,242.4368,242.7838,6782.0
2024-12-13 10:35:00,244.81,244.93,244.66,244.88,4647.0,242.6946,242.8135,242.5459,242.764,4647.0
2024-12-13 10:40:00,244.84,244.95,244.0,244.0,8139.0,242.7243,242.8334,241.8916,241.8916,8139.0
2024-12-13 10:45:00,244.07,244.5,244.07,244.31,7124.0,241.961,242.3873,241.961,242.1989,7124.0
2024-12-13 10:50:00,244.25,244.28,244.11,244.28,800.0,242.1394,242.1692,242.0006,242.1692,800.0
2024-12-13 10:55:00,244.15,244.28,243.91,243.91,8263.0,242.0403,242.1692,241.8024,241.8024,8263.0
2024-12-13 11:00:00,243.84,244.1,243.67,244.1,4505.0,241.733,241.9907,241.5644,241.9907,4505.0
2024-12-13 11:05:00,243.86,244.23,243.73,244.23,2834.0,241.7528,242.1196,241.6239,242.1196,2834.0
2024-12-13 11:10:00,244.25,244.26,243.99,244.01,2045.0,242.1394,242.1493,241.8817,241.9015,2045.0
2024-12-13 11:15:00,244.06,244.5,244.06,244.36,1504.0,241.9511,242.3873,241.9511,242.2485,1504.0
2024-12-13 11:20:00,244.47,244.54,244.18,244.54,7431.0,242.3575,242.4269,242.07,242.4269,7431.0
2024-12-13 11:25:00,244.67,244.67,244.04,244.26,4201.0,242.5558,242.5558,241.9312,242.1493,4201.0
2024-12-13 11:30:00,244.19,244.49,244.19,244.4,23396.0,242.0799,242.3773,242.0799,242.2881,23396.0
2024-12-13 11:35:00,244.33,244.44,244.01,244.05,7718.0,242.2187,242.3278,241.9015,241.9412,7718.0
2024-12-13 11:40:00,243.99,244.26,243.91,243.91,3554.0,241.8817,242.1493,241.8024,241.8024,3554.0
2024-12-13 11:45:00,243.87,243.99,243.81,243.94,5225.0,241.7627,241.8817,241.7032,241.8321,5225.0
2024-12-13 11:50:00,243.95,244.01,243.81,243.93,4495.0,241.842,241.9015,241.7032,241.8222,4495.0
2024-12-13 11:55:00,243.93,244.03,243.78,243.98,2911.0,241.8222,241.9213,241.6735,241.8718,2911.0
2024-12-13 12:00:00,244.08,244.08,243.71,243.71,4863.0,241.9709,241.9709,241.6041,241.6041,4863.0
2024-12-13 12:05:00,243.78,243.87,243.76,243.84,1902.0,241.6735,241.7627,241.6537,241.733,1902.0
2024-12-13 12:10:00,243.84,244.32,243.83,244.32,2200.0,241.733,242.2088,241.7231,242.2088,2200.0
2024-12-13 12:15:00,244.48,244.7,244.36,244.7,1101.0,242.3674,242.5855,242.2485,242.5855,1101.0
2024-12-13 12:20:00,244.68,244.82,244.5,244.53,3898.0,242.5657,242.7045,242.3873,242.417,3898.0
2024-12-13 12:25:00,244.62,244.78,244.58,244.58,3256.0,242.5062,242.6648,242.4666,242.4666,3256.0
2024-12-13 12:30:00,244.54,244.73,244.07,244.09,3909.0,242.4269,242.6153,241.961,241.9808,3909.0
2024-12-13 12:35:00,244.27,244.27,243.97,244.09,1045.0,242.1592,242.1592,241.8618,241.9808,1045.0
2024-12-13 12:40:00,244.21,244.47,244.21,244.44,987.0,242.0998,242.3575,242.0998,242.3278,987.0
2024-12-13 12:45:00,244.35,244.68,244.35,244.68,2314.0,242.2386,242.5657,242.2386,242.5657,2314.0
2024-12-13 12:50:00,244.57,244.93,244.56,244.69,5598.0,242.4567,242.8135,242.4467,242.5756,5598.0
2024-12-13 12:55:00,244.67,244.67,244.53,244.54,1322.0,242.5558,242.5558,242.417,242.4269,1322.0
2024-12-13 13:00:00,244.65,244.72,244.54,244.7,1609.0,242.536,242.6054,242.4269,242.5855,1609.0
2024-12-13 13:05:00,244.76,244.8,244.66,244.73,1140.0,242.645,242.6847,242.5459,242.6153,1140.0
2024-12-13 13:10:00,244.83,244.83,244.65,244.76,1247.0,242.7144,242.7144,242.536,242.645,1247.0
2024-12-13 13:15:00,244.9,245.26,244.78,245.18,4820.0,242.7838,243.1407,242.6648,243.0614,4820.0
2024-12-13 13:20:00,245.27,245.43,245.13,245.43,3338.0,243.1506,243.3092,243.0118,243.3092,3338.0
2024-12-13 13:25:00,245.49,245.77,245.49,245.66,2225.0,243.3687,243.6463,243.3687,243.5372,2225.0
2024-12-13 13:30:00,245.6,245.84,245.58,245.84,3906.0,243.4778,243.7157,243.4579,243.7157,3906.0
2024-12-13 13:35:00,245.86,245.86,245.57,245.57,3280.0,243.7355,243.7355,243.448,243.448,3280.0
2024-12-13 13:40:00,245.59,245.65,245.48,245.48,2557.0,243.4678,243.5273,243.3588,243.3588,2557.0
2024-12-13 13:45:00,245.39,245.45,245.13,245.45,5489.0,243.2696,243.3291,243.0118,243.3291,5489.0
2024-12-13 13:50:00,245.46,245.47,245.27,245.31,1490.0,243.339,243.3489,243.1506,243.1903,1490.0
2024-12-13 13:55:00,245.28,245.37,245.01,245.01,2047.0,243.1605,243.2497,242.8929,242.8929,2047.0
2024-12-13 14:00:00,245.06,245.16,244.96,245.07,8651.0,242.9424,243.0416,242.8433,242.9523,8651.0
2024-12-13 14:05:00,245.07,245.35,245.07,245.25,6785.0,242.9523,243.2299,242.9523,243.1308,6785.0
2024-12-13 14:10:00,245.24,245.37,245.22,245.27,2150.0,243.1209,243.2497,243.101,243.1506,2150.0
2024-12-13 14:15:00,245.3,245.3,244.89,245.08,4862.0,243.1803,243.1803,242.7739,242.9623,4862.0
2024-12-13 14:20:00,245.1,245.11,245.01,245.02,1328.0,242.9821,242.992,242.8929,242.9028,1328.0
2024-12-13 14:25:00,245.09,245.12,245.08,245.09,730.0,242.9722,243.0019,242.9623,242.9722,730.0
2024-12-13 14:30:00,245.07,245.3,245.06,245.25,5383.0,242.9523,243.1803,242.9424,243.1308,5383.0
2024-12-13 14:35:00,245.2,245.52,245.11,245.52,5649.0,243.0812,243.3984,242.992,243.3984,5649.0
2024-12-13 14:40:00,245.49,245.71,245.36,245.71,1741.0,243.3687,243.5868,243.2398,243.5868,1741.0
2024-12-13 14:45:00,245.6,245.68,245.46,245.68,4782.0,243.4778,243.5571,243.339,243.5571,4782.0
2024-12-13 14:50:00,245.71,245.71,245.64,245.7,2994.0,243.5868,243.5868,243.5174,243.5769,2994.0
2024-12-13 14:55:00,245.7,246.23,245.69,246.2,7976.0,243.5769,244.1023,243.567,244.0726,7976.0
2024-12-13 15:00:00,246.12,246.32,245.95,246.06,3834.0,243.9933,244.1915,243.8247,243.9338,3834.0
2024-12-13 15:05:00,246.09,246.09,245.69,245.72,6497.0,243.9635,243.9635,243.567,243.5967,6497.0
2024-12-13 15:10:00,245.72,245.84,245.72,245.84,2703.0,243.5967,243.7157,243.5967,243.7157,2703.0
2024-12-13 15:15:00,245.85,245.88,245.73,245.79,3908.0,243.7256,243.7553,243.6066,243.6661,3908.0
2024-12-13 15:20:00,245.73,245.95,245.65,245.86,2978.0,243.6066,243.8247,243.5273,243.7355,2978.0
2024-12-13 15:25:00,245.9,246.13,245.71,246.13,3351.0,243.7752,244.0032,243.5868,244.0032,3351.0
2024-12-13 15:30:00,246.09,246.21,245.92,246.2,5085.0,243.9635,244.0825,243.795,244.0726,5085.0
2024-12-13 15:35:00,246.09,246.31,246.0,246.31,8188.0,243.9635,244.1816,243.8743,244.1816,8188.0
2024-12-13 15:40:00,246.31,246.58,246.29,246.57,11489.0,244.1816,244.4493,244.1618,244.4394,11489.0
2024-12-13 15:45:00,246.45,246.8,246.44,246.7,12815.0,244.3204,244.6674,244.3105,244.5683,12815.0
2024-12-13 15:50:00,246.8,246.98,246.33,246.33,28334.0,244.6674,244.8458,244.2014,244.2014,28334.0
2024-12-13 15:55:00,246.4,246.4,244.72,245.22,152801.0,244.2708,244.2708,242.6054,243.101,152801.0
2024-12-16 09:30:00,247.5,248.32,246.32,247.96,40036.0,245.3613,246.1743,244.1915,245.8174,40036.0
2024-12-16 09:35:00,248.23,249.01,247.09,248.91,12190.0,246.085,246.8583,244.9549,246.7592,12190.0
2024-12-16 09:40:00,248.95,249.71,248.34,248.45,18826.0,246.7988,247.5522,246.1941,246.3031,18826.0
2024-12-16 09:45:00,248.59,249.01,248.55,248.81,14794.0,246.4419,246.8583,246.4023,246.66,14794.0
2024-12-16 09:50:00,248.64,248.95,248.18,248.51,45073.0,246.4915,246.7988,246.0355,246.3626,45073.0
2024-12-16 09:55:00,248.64,248.66,248.11,248.29,11801.0,246.4915,246.5113,245.9661,246.1445,11801.0
2024-12-16 10:00:00,248.29,248.46,247.83,247.83,16213.0,246.1445,246.313,245.6885,245.6885,16213.0
2024-12-16 10:05:00,247.8,247.8,247.35,247.37,3213.0,245.6587,245.6587,245.2126,245.2325,3213.0
2024-12-16 10:10:00,247.47,247.73,247.16,247.28,4073.0,245.3316,245.5894,245.0243,245.1432,4073.0
2024-12-16 10:15:00,247.08,247.32,246.59,246.76,2904.0,244.945,245.1829,244.4592,244.6277,2904.0
2024-12-16 10:20:00,246.57,246.77,246.06,246.54,4353.0,244.4394,244.6376,243.9338,244.4096,4353.0
2024-12-16 10:25:00,246.54,246.74,246.32,246.72,6839.0,244.4096,244.6079,244.1915,244.5881,6839.0
2024-12-16 10:30:00,246.69,247.04,246.6,247.04,4622.0,244.5583,244.9053,244.4691,244.9053,4622.0
2024-12-16 10:35:00,247.09,247.09,246.59,246.85,2035.0,244.9549,244.9549,244.4592,244.717,2035.0
2024-12-16 10:40:00,246.71,246.84,246.52,246.65,1700.0,244.5782,244.707,244.3898,244.5187,1700.0
2024-12-16 10:45:00,246.49,246.49,246.12,246.19,2643.0,244.3601,244.3601,243.9933,244.0627,2643.0
2024-12-16 10:50:00,246.21,246.21,245.54,246.01,3617.0,244.0825,244.0825,243.4183,243.8842,3617.0
2024-12-16 10:55:00,245.69,245.81,245.31,245.36,3876.0,243.567,243.6859,243.1903,243.2398,3876.0
2024-12-16 11:00:00,245.36,245.5,245.3,245.43,5793.0,243.2398,243.3786,243.1803,243.3092,5793.0
2024-12-16 11:05:00,245.43,245.88,245.36,245.72,4584.0,243.3092,243.7553,243.2398,243.5967,4584.0
2024-12-16 11:10:00,245.52,245.58,245.1,245.25,4689.0,243.3984,243.4579,242.9821,243.1308,4689.0
2024-12-16 11:15:00,245.17,245.3,245.0,245.05,2027.0,243.0515,243.1803,242.8829,242.9325,2027.0
2024-12-16 11:20:00,245.13,245.17,244.92,244.92,3149.0,243.0118,243.0515,242.8036,242.8036,3149.0
2024-12-16 11:25:00,244.95,245.22,244.91,245.22,4946.0,242.8334,243.101,242.7937,243.101,4946.0
2024-12-16 11:30:00,245.13,245.43,245.12,245.41,5651.0,243.0118,243.3092,243.0019,243.2894,5651.0
2024-12-16 11:35:00,245.4,245.54,245.0,245.07,34296.0,243.2795,243.4183,242.8829,242.9523,34296.0
2024-12-16 11:40:00,245.06,245.22,244.6,245.13,8358.0,242.9424,243.101,242.4864,243.0118,8358.0
2024-12-16 11:45:00,245.13,245.52,244.94,245.43,4682.0,243.0118,243.3984,242.8235,243.3092,4682.0
2024-12-16 11:50:00,245.38,245.49,244.93,244.94,3112.0,243.2597,243.3687,242.8135,242.8235,3112.0
2024-12-16 11:55:00,244.9,245.0,244.65,244.88,4859.0,242.7838,242.8829,242.536,242.764,4859.0
2024-12-16 12:00:00,245.01,245.01,244.79,244.79,2427.0,242.8929,242.8929,242.6748,242.6748,2427.0
2024-12-16 12:05:00,244.83,244.93,244.21,244.43,17578.0,242.7144,242.8135,242.0998,242.3179,17578.0
2024-12-16 12:10:00,244.23,244.53,244.2,244.21,2971.0,242.1196,242.417,242.0899,242.0998,2971.0
2024-12-16 12:15:00,244.2,244.36,243.81,243.94,6600.0,242.0899,242.2485,241.7032,241.8321,6600.0
2024-12-16 12:20:00,243.81,243.85,243.42,243.53,7883.0,241.7032,241.7429,241.3166,241.4256,7883.0
2024-12-16 12:25:00,243.52,243.52,243.11,243.19,7872.0,241.4157,241.4157,241.0093,241.0886,7872.0
2024-12-16 12:30:00,243.13,243.27,243.02,243.16,5112.0,241.0291,241.1679,240.9201,241.0588,5112.0
2024-12-16 12:35:00,243.11,243.29,242.86,243.0,8709.0,241.0093,241.1877,240.7614,240.9002,8709.0
2024-12-16 12:40:00,243.01,243.2,242.81,243.18,3986.0,240.9101,241.0985,240.7119,241.0787,3986.0
2024-12-16 12:45:00,243.18,243.35,242.95,243.35,2723.0,241.0787,241.2472,240.8507,241.2472,2723.0
2024-12-16 12:50:00,243.31,243.31,243.08,243.19,1477.0,241.2075,241.2075,240.9795,241.0886,1477.0
2024-12-16 12:55:00,243.2,243.41,243.2,243.41,1075.0,241.0985,241.3067,241.0985,241.3067,1075.0
2024-12-16 13:00:00,243.49,243.65,243.45,243.49,6448.0,241.386,241.5446,241.3463,241.386,6448.0
2024-12-16 13:05:00,243.37,243.43,243.15,243.15,2267.0,241.267,241.3265,241.0489,241.0489,2267.0
2024-12-16 13:10:00,243.2,243.3,243.08,243.08,8143.0,241.0985,241.1976,240.9795,240.9795,8143.0
2024-12-16 13:15:00,243.17,243.48,243.17,243.4,4038.0,241.0688,241.3761,241.0688,241.2968,4038.0
2024-12-16 13:20:00,243.33,243.56,243.32,243.44,3903.0,241.2274,241.4554,241.2175,241.3364,3903.0
2024-12-16 13:25:00,243.58,243.58,243.24,243.35,2330.0,241.4752,241.4752,241.1381,241.2472,2330.0
2024-12-16 13:30:00,243.25,243.56,243.25,243.5,12241.0,241.1481,241.4554,241.1481,241.3959,12241.0
2024-12-16 13:35:00,243.5,243.6,243.23,243.26,42560.0,241.3959,241.495,241.1282,241.158,42560.0
2024-12-16 13:40:00,243.25,243.99,243.2,243.85,16563.0,241.1481,241.8817,241.0985,241.7429,16563.0
2024-12-16 13:45:00,243.92,244.06,243.72,243.72,3184.0,241.8123,241.9511,241.614,241.614,3184.0
2024-12-16 13:50:00,243.68,243.68,241.45,241.97,49496.0,241.5743,241.5743,239.3636,239.8791,49496.0
2024-12-16 13:55:00,242.02,242.02,241.73,241.95,3217.0,239.9287,239.9287,239.6412,239.8593,3217.0
2024-12-16 14:00:00,241.91,242.03,241.64,242.0,3131.0,239.8196,239.9386,239.552,239.9089,3131.0
2024-12-16 14:05:00,242.01,242.64,242.01,242.58,4153.0,239.9188,240.5433,239.9188,240.4839,4153.0
2024-12-16 14:10:00,242.71,242.83,242.42,242.48,6327.0,240.6127,240.7317,240.3252,240.3847,6327.0
2024-12-16 14:15:00,242.62,242.83,242.6,242.75,5781.0,240.5235,240.7317,240.5037,240.6524,5781.0
2024-12-16 14:20:00,242.77,242.88,242.27,242.3,5030.0,240.6722,240.7813,240.1765,240.2063,5030.0
2024-12-16 14:25:00,242.16,242.28,241.98,242.21,7275.0,240.0675,240.1864,239.889,240.117,7275.0
2024-12-16 14:30:00,242.22,242.22,241.64,242.13,12713.0,240.127,240.127,239.552,240.0377,12713.0
2024-12-16 14:35:00,242.14,242.58,242.13,242.58,11250.0,240.0477,240.4839,240.0377,240.4839,11250.0
2024-12-16 14:40:00,242.75,242.75,242.43,242.57,6126.0,240.6524,240.6524,240.3351,240.4739,6126.0
2024-12-16 14:45:00,242.65,243.07,242.54,243.06,5133.0,240.5532,240.9696,240.4442,240.9597,5133.0
2024-12-16 14:50:00,243.01,243.49,242.95,242.97,5040.0,240.9101,241.386,240.8507,240.8705,5040.0
2024-12-16 14:55:00,243.0,243.16,242.71,242.71,8673.0,240.9002,241.0588,240.6127,240.6127,8673.0
2024-12-16 15:00:00,242.78,242.79,242.44,242.54,5256.0,240.6821,240.692,240.3451,240.4442,5256.0
2024-12-16 15:05:00,242.63,242.75,242.36,242.36,7704.0,240.5334,240.6524,240.2658,240.2658,7704.0
2024-12-16 15:10:00,242.4,242.53,242.23,242.23,9438.0,240.3054,240.4343,240.1369,240.1369,9438.0
2024-12-16 15:15:00,242.35,242.52,242.2,242.4,7750.0,240.2558,240.4244,240.1071,240.3054,7750.0
2024-12-16 15:20:00,242.46,242.66,242.38,242.47,6704.0,240.3649,240.5632,240.2856,240.3748,6704.0
2024-12-16 15:25:00,242.49,242.75,242.49,242.59,5730.0,240.3946,240.6524,240.3946,240.4938,5730.0
2024-12-16 15:30:00,242.62,242.62,242.43,242.48,8667.0,240.5235,240.5235,240.3351,240.3847,8667.0
2024-12-16 15:35:00,242.48,242.66,242.22,242.38,7922.0,240.3847,240.5632,240.127,240.2856,7922.0
2024-12-16 15:40:00,242.45,243.03,242.45,242.83,24614.0,240.355,240.93,240.355,240.7317,24614.0
2024-12-16 15:45:00,242.81,242.82,242.17,242.21,14541.0,240.7119,240.7218,240.0774,240.117,14541.0
2024-12-16 15:50:00,242.37,242.59,242.21,242.48,22781.0,240.2757,240.4938,240.117,240.3847,22781.0
2024-12-16 15:55:00,242.59,243.13,242.54,243.12,113763.0,240.4938,241.0291,240.4442,241.0192,113763.0
2024-12-17 09:30:00,240.96,243.2,240.2,242.65,28042.0,238.8779,241.0985,238.1244,240.5532,28042.0
2024-12-17 09:35:00,242.42,242.42,239.69,240.13,16518.0,240.3252,240.3252,237.6188,238.055,16518.0
2024-12-17 09:40:00,240.16,240.92,239.79,240.55,14581.0,238.0848,238.8382,237.718,238.4714,14581.0
2024-12-17 09:45:00,241.08,241.08,240.57,240.87,4761.0,238.9968,238.9968,238.4912,238.7886,4761.0
2024-12-17 09:50:00,240.68,241.36,240.6,241.35,6741.0,238.6003,239.2744,238.521,239.2645,6741.0
2024-12-17 09:55:00,241.27,241.28,240.82,241.09,4299.0,239.1852,239.1951,238.7391,239.0067,4299.0
2024-12-17 10:00:00,241.26,241.27,240.56,240.95,4221.0,239.1753,239.1852,238.4813,238.8679,4221.0
2024-12-17 10:05:00,240.78,241.27,240.6,240.87,5502.0,238.6994,239.1852,238.521,238.7886,5502.0
2024-12-17 10:10:00,240.62,240.74,239.98,240.13,4930.0,238.5408,238.6598,237.9063,238.055,4930.0
2024-12-17 10:15:00,240.08,240.12,238.35,238.44,8489.0,238.0055,238.0451,236.2904,236.3796,8489.0
2024-12-17 10:20:00,238.47,238.98,238.14,238.9,22955.0,236.4094,236.915,236.0822,236.8357,22955.0
2024-12-17 10:25:00,239.01,239.81,238.64,239.81,9906.0,236.9447,237.7378,236.5779,237.7378,9906.0
2024-12-17 10:30:00,239.78,240.2,239.63,239.98,8734.0,237.708,238.1244,237.5593,237.9063,8734.0
2024-12-17 10:35:00,240.0,240.34,239.98,240.29,9440.0,237.9261,238.2632,237.9063,238.2136,9440.0
2024-12-17 10:40:00,240.38,240.55,240.11,240.27,5566.0,238.3029,238.4714,238.0352,238.1938,5566.0
2024-12-17 10:45:00,240.19,240.32,240.0,240.32,4236.0,238.1145,238.2434,237.9261,238.2434,4236.0
2024-12-17 10:50:00,240.19,240.5,240.17,240.42,9490.0,238.1145,238.4218,238.0947,238.3425,9490.0
2024-12-17 10:55:00,240.33,240.45,239.82,240.25,5396.0,238.2533,238.3723,237.7477,238.174,5396.0
2024-12-17 11:00:00,240.44,240.49,240.1,240.48,8891.0,238.3623,238.4119,238.0253,238.402,8891.0
2024-12-17 11:05:00,240.29,240.52,239.91,240.43,7251.0,238.2136,238.4417,237.8369,238.3524,7251.0
2024-12-17 11:10:00,240.52,241.31,240.48,241.31,3916.0,238.4417,239.2248,238.402,239.2248,3916.0
2024-12-17 11:15:00,241.32,241.6,241.07,241.24,3963.0,239.2347,239.5123,238.9869,239.1554,3963.0
2024-12-17 11:20:00,241.21,241.64,241.0,241.59,4360.0,239.1257,239.552,238.9175,239.5024,4360.0
2024-12-17 11:25:00,241.58,241.65,241.19,241.49,3250.0,239.4925,239.5619,239.1059,239.4033,3250.0
2024-12-17 11:30:00,241.25,242.09,241.24,242.02,6728.0,239.1653,239.9981,239.1554,239.9287,6728.0
2024-12-17 11:35:00,241.99,242.12,241.36,242.12,4559.0,239.899,240.0278,239.2744,240.0278,4559.0
2024-12-17 11:40:00,242.14,242.62,241.83,242.3,24141.0,240.0477,240.5235,239.7403,240.2063,24141.0
2024-12-17 11:45:00,242.22,242.22,241.82,241.82,9222.0,240.127,240.127,239.7304,239.7304,9222.0
2024-12-17 11:50:00,241.98,242.58,241.97,242.4,3850.0,239.889,240.4839,239.8791,240.3054,3850.0
2024-12-17 11:55:00,242.41,242.82,242.23,242.82,3794.0,240.3153,240.7218,240.1369,240.7218,3794.0
2024-12-17 12:00:00,242.76,243.17,242.4,242.41,8413.0,240.6623,241.0688,240.3054,240.3153,8413.0
2024-12-17 12:05:00,242.51,242.94,242.5,242.75,4507.0,240.4145,240.8407,240.4045,240.6524,4507.0
2024-12-17 12:10:00,242.71,242.71,242.3,242.52,3299.0,240.6127,240.6127,240.2063,240.4244,3299.0
2024-12-17 12:15:00,242.53,243.45,242.53,243.22,17437.0,240.4343,241.3463,240.4343,241.1183,17437.0
2024-12-17 12:20:00,243.31,243.35,242.54,242.55,5122.0,241.2075,241.2472,240.4442,240.4541,5122.0
2024-12-17 12:25:00,242.56,242.56,242.26,242.3,1935.0,240.464,240.464,240.1666,240.2063,1935.0
2024-12-17 12:30:00,242.45,242.45,242.09,242.34,6342.0,240.355,240.355,239.9981,240.2459,6342.0
2024-12-17 12:35:00,242.19,242.62,242.07,242.62,4193.0,240.0972,240.5235,239.9783,240.5235,4193.0
2024-12-17 12:40:00,242.63,242.77,242.57,242.69,1118.0,240.5334,240.6722,240.4739,240.5929,1118.0
2024-12-17 12:45:00,242.81,242.81,242.47,242.5,1605.0,240.7119,240.7119,240.3748,240.4045,1605.0
2024-12-17 12:50:00,242.54,242.89,242.51,242.67,2400.0,240.4442,240.7912,240.4145,240.5731,2400.0
2024-12-17 12:55:00,242.71,242.75,242.33,242.53,2924.0,240.6127,240.6524,240.236,240.4343,2924.0
2024-12-17 13:00:00,242.65,242.85,242.4,242.66,5086.0,240.5532,240.7515,240.3054,240.5632,5086.0
2024-12-17 13:05:00,242.66,243.03,242.46,242.9,6751.0,240.5632,240.93,240.3649,240.8011,6751.0
2024-12-17 13:10:00,242.76,243.03,242.75,243.03,2945.0,240.6623,240.93,240.6524,240.93,2945.0
2024-12-17 13:15:00,242.88,242.91,242.42,242.56,3501.0,240.7813,240.811,240.3252,240.464,3501.0
2024-12-17 13:20:00,242.5,242.84,242.42,242.49,13893.0,240.4045,240.7416,240.3252,240.3946,13893.0
2024-12-17 13:25:00,242.59,242.65,242.29,242.31,3210.0,240.4938,240.5532,240.1964,240.2162,3210.0
2024-12-17 13:30:00,242.39,242.39,242.05,242.28,2076.0,240.2955,240.2955,239.9584,240.1864,2076.0
2024-12-17 13:35:00,242.21,242.58,242.2,242.28,3727.0,240.117,240.4839,240.1071,240.1864,3727.0
2024-12-17 13:40:00,242.26,242.26,242.12,242.16,838.0,240.1666,240.1666,240.0278,240.0675,838.0
2024-12-17 13:45:00,242.06,242.07,241.78,241.94,992.0,239.9683,239.9783,239.6908,239.8494,992.0
2024-12-17 13:50:00,241.91,242.44,241.91,242.23,2094.0,239.8196,240.3451,239.8196,240.1369,2094.0
2024-12-17 13:55:00,242.41,242.58,242.18,242.19,2751.0,240.3153,240.4839,240.0873,240.0972,2751.0
2024-12-17 14:00:00,242.35,242.6,242.35,242.58,3088.0,240.2558,240.5037,240.2558,240.4839,3088.0
2024-12-17 14:05:00,242.57,242.72,242.42,242.42,2888.0,240.4739,240.6226,240.3252,240.3252,2888.0
2024-12-17 14:10:00,242.5,242.5,242.2,242.27,3460.0,240.4045,240.4045,240.1071,240.1765,3460.0
2024-12-17 14:15:00,242.29,242.52,242.1,242.34,1151.0,240.1964,240.4244,240.008,240.2459,1151.0
2024-12-17 14:20:00,242.41,242.51,242.26,242.36,2518.0,240.3153,240.4145,240.1666,240.2658,2518.0
2024-12-17 14:25:00,242.36,242.62,242.36,242.59,3656.0,240.2658,240.5235,240.2658,240.4938,3656.0
2024-12-17 14:30:00,242.52,242.62,242.25,242.44,2810.0,240.4244,240.5235,240.1567,240.3451,2810.0
2024-12-17 14:35:00,242.33,242.4,242.17,242.17,5393.0,240.236,240.3054,240.0774,240.0774,5393.0
2024-12-17 14:40:00,242.22,242.5,242.21,242.43,2309.0,240.127,240.4045,240.117,240.3351,2309.0
2024-12-17 14:45:00,242.43,242.43,242.09,242.15,4012.0,240.3351,240.3351,239.9981,240.0576,4012.0
2024-12-17 14:50:00,242.25,242.56,242.09,242.56,2632.0,240.1567,240.464,239.9981,240.464,2632.0
2024-12-17 14:55:00,242.51,242.73,242.43,242.7,3809.0,240.4145,240.6326,240.3351,240.6028,3809.0
2024-12-17 15:00:00,242.53,242.64,242.51,242.51,4190.0,240.4343,240.5433,240.4145,240.4145,4190.0
2024-12-17 15:05:00,242.56,242.77,242.56,242.75,3380.0,240.464,240.6722,240.464,240.6524,3380.0
2024-12-17 15:10:00,242.76,242.86,242.66,242.78,7347.0,240.6623,240.7614,240.5632,240.6821,7347.0
2024-12-17 15:15:00,242.76,242.77,242.43,242.49,10487.0,240.6623,240.6722,240.3351,240.3946,10487.0
2024-12-17 15:20:00,242.57,242.58,242.31,242.48,6065.0,240.4739,240.4839,240.2162,240.3847,6065.0
2024-12-17 15:25:00,242.5,242.61,242.46,242.47,4572.0,240.4045,240.5136,240.3649,240.3748,4572.0
2024-12-17 15:30:00,242.54,242.63,242.41,242.55,7156.0,240.4442,240.5334,240.3153,240.4541,7156.0
2024-12-17 15:35:00,242.63,242.85,242.49,242.84,6900.0,240.5334,240.7515,240.3946,240.7416,6900.0
2024-12-17 15:40:00,242.91,243.09,242.88,243.0,23990.0,240.811,240.9894,240.7813,240.9002,23990.0
2024-12-17 15:45:00,243.01,243.02,242.22,242.45,15316.0,240.9101,240.9201,240.127,240.355,15316.0
2024-12-17 15:50:00,242.54,242.71,242.17,242.54,26882.0,240.4442,240.6127,240.0774,240.4442,26882.0
2024-12-17 15:55:00,242.54,242.67,241.89,242.04,113778.0,240.4442,240.5731,239.7998,239.9485,113778.0
2024-12-18 09:30:00,242.07,242.86,240.8,241.92,27216.0,239.9783,240.7614,238.7192,239.8296,27216.0
2024-12-18 09:35:00,241.92,242.28,241.75,241.84,6186.0,239.8296,240.1864,239.661,239.7502,6186.0
2024-12-18 09:40:00,241.75,241.99,241.5,241.98,6429.0,239.661,239.899,239.4132,239.889,6429.0
2024-12-18 09:45:00,242.0,242.44,241.92,241.96,17410.0,239.9089,240.3451,239.8296,239.8692,17410.0
2024-12-18 09:50:00,241.96,242.14,241.31,241.48,7825.0,239.8692,240.0477,239.2248,239.3934,7825.0
2024-12-18 09:55:00,241.32,241.72,241.08,241.47,10981.0,239.2347,239.6313,238.9968,239.3834,10981.0
2024-12-18 10:00:00,241.46,241.91,241.46,241.74,8656.0,239.3735,239.8196,239.3735,239.6511,8656.0
2024-12-18 10:05:00,241.68,241.79,241.49,241.67,6140.0,239.5916,239.7007,239.4033,239.5817,6140.0
2024-12-18 10:10:00,241.66,241.72,241.22,241.24,5978.0,239.5718,239.6313,239.1356,239.1554,5978.0
2024-12-18 10:15:00,241.18,241.46,241.1,241.46,5721.0,239.096,239.3735,239.0166,239.3735,5721.0
2024-12-18 10:20:00,241.26,241.84,241.26,241.75,8265.0,239.1753,239.7502,239.1753,239.661,8265.0
2024-12-18 10:25:00,241.75,241.8,241.59,241.71,5039.0,239.661,239.7106,239.5024,239.6214,5039.0
2024-12-18 10:30:00,241.58,241.94,241.51,241.88,11451.0,239.4925,239.8494,239.4231,239.7899,11451.0
2024-12-18 10:35:00,241.88,242.3,241.88,242.3,8298.0,239.7899,240.2063,239.7899,240.2063,8298.0
2024-12-18 10:40:00,242.3,242.54,241.97,242.16,4338.0,240.2063,240.4442,239.8791,240.0675,4338.0
2024-12-18 10:45:00,242.25,242.25,241.96,241.96,6347.0,240.1567,240.1567,239.8692,239.8692,6347.0
2024-12-18 10:50:00,242.06,242.1,241.49,241.56,8090.0,239.9683,240.008,239.4033,239.4727,8090.0
2024-12-18 10:55:00,241.68,242.34,241.58,242.04,10788.0,239.5916,240.2459,239.4925,239.9485,10788.0
2024-12-18 11:00:00,242.04,242.12,241.93,242.07,3265.0,239.9485,240.0278,239.8395,239.9783,3265.0
2024-12-18 11:05:00,242.08,242.08,241.56,241.59,5182.0,239.9882,239.9882,239.4727,239.5024,5182.0
2024-12-18 11:10:00,241.5,241.54,241.2,241.47,9996.0,239.4132,239.4528,239.1158,239.3834,9996.0
2024-12-18 11:15:00,241.33,241.33,240.48,240.5,10038.0,239.2447,239.2447,238.402,238.4218,10038.0
2024-12-18 11:20:00,240.64,240.82,240.42,240.8,5289.0,238.5606,238.7391,238.3425,238.7192,5289.0
2024-12-18 11:25:00,240.85,241.26,240.76,241.26,3859.0,238.7688,239.1753,238.6796,239.1753,3859.0
2024-12-18 11:30:00,241.28,241.28,240.95,240.99,3315.0,239.1951,239.1951,238.8679,238.9076,3315.0
2024-12-18 11:35:00,240.88,240.93,240.7,240.83,4503.0,238.7985,238.8481,238.6201,238.749,4503.0
2024-12-18 11:40:00,240.71,240.71,240.46,240.46,2130.0,238.63,238.63,238.3822,238.3822,2130.0
2024-12-18 11:45:00,240.46,240.65,240.37,240.43,8909.0,238.3822,238.5705,238.2929,238.3524,8909.0
2024-12-18 11:50:00,240.34,240.39,240.26,240.26,5484.0,238.2632,238.3128,238.1839,238.1839,5484.0
2024-12-18 11:55:00,240.3,240.3,239.82,239.92,8043.0,238.2236,238.2236,237.7477,237.8468,8043.0
2024-12-18 12:00:00,239.81,240.03,239.18,239.22,22133.0,237.7378,237.9559,237.1132,237.1529,22133.0
2024-12-18 12:05:00,239.12,239.32,238.82,239.15,4067.0,237.0538,237.252,236.7563,237.0835,4067.0
2024-12-18 12:10:00,239.08,239.19,238.99,239.17,1410.0,237.0141,237.1231,236.9249,237.1033,1410.0
2024-12-18 12:15:00,239.18,240.1,239.18,239.94,5924.0,237.1132,238.0253,237.1132,237.8667,5924.0
2024-12-18 12:20:00,239.97,239.97,239.73,239.89,1742.0,237.8964,237.8964,237.6585,237.8171,1742.0
2024-12-18 12:25:00,239.93,239.93,239.45,239.45,1000.0,237.8568,237.8568,237.3809,237.3809,1000.0
2024-12-18 12:30:00,239.51,239.77,239.41,239.77,3126.0,237.4404,237.6981,237.3412,237.6981,3126.0
2024-12-18 12:35:00,239.62,239.95,239.6,239.6,4508.0,237.5494,237.8766,237.5296,237.5296,4508.0
2024-12-18 12:40:00,239.6,240.13,239.6,239.91,3369.0,237.5296,238.055,237.5296,237.8369,3369.0
2024-12-18 12:45:00,239.83,240.17,239.79,240.12,4840.0,237.7576,238.0947,237.718,238.0451,4840.0
2024-12-18 12:50:00,240.02,240.11,239.89,239.95,2048.0,237.946,238.0352,237.8171,237.8766,2048.0
2024-12-18 12:55:00,240.1,240.1,239.85,239.85,2237.0,238.0253,238.0253,237.7774,237.7774,2237.0
2024-12-18 13:00:00,239.94,239.94,239.64,239.67,5902.0,237.8667,237.8667,237.5693,237.599,5902.0
2024-12-18 13:05:00,239.82,239.91,239.69,239.91,3441.0,237.7477,237.8369,237.6188,237.8369,3441.0
2024-12-18 13:10:00,239.93,239.93,239.54,239.66,2629.0,237.8568,237.8568,237.4701,237.5891,2629.0
2024-12-18 13:15:00,239.73,239.87,239.69,239.78,2755.0,237.6585,237.7973,237.6188,237.708,2755.0
2024-12-18 13:20:00,239.8,239.83,239.69,239.8,4414.0,237.7279,237.7576,237.6188,237.7279,4414.0
2024-12-18 13:25:00,239.84,239.84,239.43,239.66,4968.0,237.7675,237.7675,237.3611,237.5891,4968.0
2024-12-18 13:30:00,239.52,239.86,239.51,239.7,7324.0,237.4503,237.7874,237.4404,237.6287,7324.0
2024-12-18 13:35:00,239.63,240.02,239.63,239.84,5307.0,237.5593,237.946,237.5593,237.7675,5307.0
2024-12-18 13:40:00,239.93,240.11,239.81,240.11,4321.0,237.8568,238.0352,237.7378,238.0352,4321.0
2024-12-18 13:45:00,240.11,240.63,240.07,240.44,2422.0,238.0352,238.5507,237.9955,238.3623,2422.0
2024-12-18 13:50:00,240.42,240.54,240.34,240.34,2203.0,238.3425,238.4615,238.2632,238.2632,2203.0
2024-12-18 13:55:00,240.38,240.38,240.22,240.28,2200.0,238.3029,238.3029,238.1442,238.2037,2200.0
2024-12-18 14:00:00,240.17,240.53,238.7,238.71,8556.0,238.0947,238.4516,236.6374,236.6473,8556.0
2024-12-18 14:05:00,238.7,238.84,237.86,237.87,10943.0,236.6374,236.7762,235.8046,235.8146,10943.0
2024-12-18 14:10:00,238.08,238.16,237.79,237.79,5136.0,236.0227,236.102,235.7352,235.7352,5136.0
2024-12-18 14:15:00,238.04,238.14,237.6,237.78,3429.0,235.9831,236.0822,235.5469,235.7253,3429.0
2024-12-18 14:20:00,238.15,238.41,237.95,238.41,6852.0,236.0921,236.3499,235.8939,236.3499,6852.0
2024-12-18 14:25:00,238.67,238.7,237.91,237.91,9947.0,236.6076,236.6374,235.8542,235.8542,9947.0
2024-12-18 14:30:00,237.87,238.4,237.4,238.34,7005.0,235.8146,236.34,235.3486,236.2805,7005.0
2024-12-18 14:35:00,238.45,238.5,237.62,237.62,3205.0,236.3895,236.4391,235.5667,235.5667,3205.0
2024-12-18 14:40:00,237.87,238.19,237.41,237.51,6702.0,235.8146,236.1318,235.3585,235.4577,6702.0
2024-12-18 14:45:00,237.41,237.48,236.0,236.98,26669.0,235.3585,235.4279,233.9607,234.9322,26669.0
2024-12-18 14:50:00,236.86,237.1,236.73,236.93,2761.0,234.8133,235.0512,234.6844,234.8827,2761.0
2024-12-18 14:55:00,236.72,236.72,236.0,236.12,10191.0,234.6745,234.6745,233.9607,234.0797,10191.0
2024-12-18 15:00:00,236.12,236.47,234.85,234.98,30802.0,234.0797,234.4266,232.8206,232.9495,30802.0
2024-12-18 15:05:00,234.86,235.79,234.82,235.53,9235.0,232.8306,233.7525,232.7909,233.4948,9235.0
2024-12-18 15:10:00,235.58,235.58,234.27,234.61,9666.0,233.5443,233.5443,232.2457,232.5827,9666.0
2024-12-18 15:15:00,234.5,234.62,233.77,233.92,15915.0,232.4737,232.5926,231.75,231.8987,15915.0
2024-12-18 15:20:00,233.99,235.44,233.99,234.77,11135.0,231.9681,233.4055,231.9681,232.7413,11135.0
2024-12-18 15:25:00,234.88,234.93,233.18,233.37,22332.0,232.8504,232.9,231.1651,231.3534,22332.0
2024-12-18 15:30:00,233.47,233.9,233.13,233.47,17760.0,231.4526,231.8789,231.1155,231.4526,17760.0
2024-12-18 15:35:00,233.47,233.49,231.59,231.64,46471.0,231.4526,231.4724,229.5888,229.6384,46471.0
2024-12-18 15:40:00,231.58,231.59,229.03,229.3,47316.0,229.5789,229.5888,227.0509,227.3186,47316.0
2024-12-18 15:45:00,229.28,231.16,229.1,230.65,48697.0,227.2988,229.1625,227.1203,228.6569,48697.0
2024-12-18 15:50:00,230.79,230.85,230.01,230.59,66388.0,228.7957,228.8552,228.0225,228.5975,66388.0
2024-12-18 15:55:00,230.47,230.47,229.33,229.4,162349.0,228.4785,228.4785,227.3483,227.4177,162349.0
2024-12-19 09:30:00,233.29,235.61,232.49,235.61,49970.0,231.2741,233.5741,230.481,233.5741,49970.0
2024-12-19 09:35:00,234.75,235.75,233.7,234.39,9449.0,232.7215,233.7129,231.6806,232.3646,9449.0
2024-12-19 09:40:00,234.52,235.48,234.29,234.39,28883.0,232.4935,233.4452,232.2655,232.3646,28883.0
2024-12-19 09:45:00,234.36,234.88,233.0,233.0,12509.0,232.3349,232.8504,230.9866,230.9866,12509.0
2024-12-19 09:50:00,233.32,233.56,232.9,233.55,8738.0,231.3039,231.5418,230.8875,231.5319,8738.0
2024-12-19 09:55:00,233.24,233.79,232.9,233.58,9859.0,231.2246,231.7698,230.8875,231.5616,9859.0
2024-12-19 10:00:00,233.81,233.97,232.28,232.54,15048.0,231.7896,231.9483,230.2729,230.5306,15048.0
2024-12-19 10:05:00,232.48,232.48,231.19,231.84,15112.0,230.4711,230.4711,229.1923,229.8367,15112.0
2024-12-19 10:10:00,231.84,232.42,231.81,232.37,10288.0,229.8367,230.4116,229.8069,230.3621,10288.0
2024-12-19 10:15:00,232.32,232.32,231.26,231.26,5679.0,230.3125,230.3125,229.2617,229.2617,5679.0
2024-12-19 10:20:00,231.3,231.57,230.31,230.56,10766.0,229.3013,229.569,228.3199,228.5677,10766.0
2024-12-19 10:25:00,230.47,231.37,229.89,229.89,17023.0,228.4785,229.3707,227.9035,227.9035,17023.0
2024-12-19 10:30:00,230.04,230.25,229.42,229.53,9337.0,228.0522,228.2604,227.4376,227.5466,9337.0
2024-12-19 10:35:00,229.54,229.82,229.2,229.54,17435.0,227.5565,227.8341,227.2195,227.5565,17435.0
2024-12-19 10:40:00,229.3,230.74,229.24,230.48,10134.0,227.3186,228.7462,227.2591,228.4884,10134.0
2024-12-19 10:45:00,230.38,231.04,229.67,230.98,7237.0,228.3893,229.0436,227.6854,228.9841,7237.0
2024-12-19 10:50:00,231.15,231.3,230.97,231.3,6224.0,229.1526,229.3013,228.9742,229.3013,6224.0
2024-12-19 10:55:00,231.0,231.33,230.82,231.33,4992.0,229.0039,229.3311,228.8255,229.3311,4992.0
2024-12-19 11:00:00,231.05,231.05,230.04,230.04,4470.0,229.0535,229.0535,228.0522,228.0522,4470.0
2024-12-19 11:05:00,229.84,229.96,229.25,229.25,2778.0,227.8539,227.9729,227.269,227.269,2778.0
2024-12-19 11:10:00,229.47,229.53,229.06,229.06,5146.0,227.4871,227.5466,227.0807,227.0807,5146.0
2024-12-19 11:15:00,229.22,230.12,229.21,229.56,9355.0,227.2393,228.1315,227.2294,227.5764,9355.0
2024-12-19 11:20:00,229.37,229.82,229.33,229.59,8408.0,227.388,227.8341,227.3483,227.6061,8408.0
2024-12-19 11:25:00,229.77,229.92,229.58,229.62,6074.0,227.7845,227.9332,227.5962,227.6358,6074.0
2024-12-19 11:30:00,229.76,230.48,229.76,230.09,14988.0,227.7746,228.4884,227.7746,228.1018,14988.0
2024-12-19 11:35:00,229.96,230.89,229.96,230.59,17922.0,227.9729,228.8949,227.9729,228.5975,17922.0
2024-12-19 11:40:00,230.66,230.86,230.1,230.27,7157.0,228.6669,228.8651,228.1117,228.2802,7157.0
2024-12-19 11:45:00,230.26,230.27,229.64,229.73,4007.0,228.2703,228.2802,227.6557,227.7449,4007.0
2024-12-19 11:50:00,229.78,229.79,229.22,229.34,25306.0,227.7945,227.8044,227.2393,227.3583,25306.0
2024-12-19 11:55:00,229.22,229.36,228.92,229.01,8038.0,227.2393,227.3781,226.9419,227.0311,8038.0
2024-12-19 12:00:00,229.0,229.35,228.78,229.31,8139.0,227.0212,227.3682,226.8031,227.3285,8139.0
2024-12-19 12:05:00,229.51,229.51,228.88,229.03,4141.0,227.5268,227.5268,226.9022,227.0509,4141.0
2024-12-19 12:10:00,229.14,229.23,228.96,229.18,3638.0,227.16,227.2492,226.9815,227.1996,3638.0
2024-12-19 12:15:00,229.31,229.31,229.0,229.25,5348.0,227.3285,227.3285,227.0212,227.269,5348.0
2024-12-19 12:20:00,229.3,229.37,228.79,228.79,7064.0,227.3186,227.388,226.813,226.813,7064.0
2024-12-19 12:25:00,228.89,228.89,227.9,228.34,13871.0,226.9121,226.9121,225.9307,226.3669,13871.0
2024-12-19 12:30:00,228.5,228.8,228.38,228.8,2328.0,226.5255,226.8229,226.4066,226.8229,2328.0
2024-12-19 12:35:00,228.75,229.01,228.58,228.83,5065.0,226.7734,227.0311,226.6048,226.8527,5065.0
2024-12-19 12:40:00,229.03,229.05,228.04,228.2,5893.0,227.0509,227.0708,226.0695,226.2281,5893.0
2024-12-19 12:45:00,228.35,228.67,228.35,228.41,2041.0,226.3768,226.694,226.3768,226.4363,2041.0
2024-12-19 12:50:00,228.36,228.59,228.26,228.59,1529.0,226.3867,226.6147,226.2876,226.6147,1529.0
2024-12-19 12:55:00,228.59,229.31,228.59,229.24,2515.0,226.6147,227.3285,226.6147,227.2591,2515.0
2024-12-19 13:00:00,229.16,229.28,228.33,228.33,2445.0,227.1798,227.2988,226.357,226.357,2445.0
2024-12-19 13:05:00,228.22,229.03,228.22,229.03,3706.0,226.2479,227.0509,226.2479,227.0509,3706.0
2024-12-19 13:10:00,228.97,229.09,228.68,228.85,2386.0,226.9915,227.1104,226.704,226.8725,2386.0
2024-12-19 13:15:00,228.77,228.79,228.5,228.68,4512.0,226.7932,226.813,226.5255,226.704,4512.0
2024-12-19 13:20:00,228.45,228.67,228.21,228.57,4629.0,226.476,226.694,226.238,226.5949,4629.0
2024-12-19 13:25:00,228.71,229.21,228.6,228.97,5579.0,226.7337,227.2294,226.6247,226.9915,5579.0
2024-12-19 13:30:00,229.06,229.31,228.9,229.28,5812.0,227.0807,227.3285,226.9221,227.2988,5812.0
2024-12-19 13:35:00,229.28,230.0,229.25,229.86,11987.0,227.2988,228.0126,227.269,227.8738,11987.0
2024-12-19 13:40:00,229.84,230.22,229.83,229.9,7015.0,227.8539,228.2307,227.844,227.9134,7015.0
2024-12-19 13:45:00,229.94,230.01,229.79,229.82,5965.0,227.9531,228.0225,227.8044,227.8341,5965.0
2024-12-19 13:50:00,229.92,229.92,229.55,229.61,12724.0,227.9332,227.9332,227.5664,227.6259,12724.0
2024-12-19 13:55:00,229.61,230.4,229.51,230.4,9260.0,227.6259,228.4091,227.5268,228.4091,9260.0
2024-12-19 14:00:00,230.42,230.42,229.74,229.75,9133.0,228.4289,228.4289,227.7548,227.7647,9133.0
2024-12-19 14:05:00,229.71,230.37,229.53,230.37,14639.0,227.7251,228.3794,227.5466,228.3794,14639.0
2024-12-19 14:10:00,230.45,230.62,229.77,229.79,10322.0,228.4587,228.6272,227.7845,227.8044,10322.0
2024-12-19 14:15:00,229.79,230.37,229.79,230.37,10395.0,227.8044,228.3794,227.8044,228.3794,10395.0
2024-12-19 14:20:00,230.31,231.07,230.22,230.93,18073.0,228.3199,229.0733,228.2307,228.9345,18073.0
2024-12-19 14:25:00,230.9,231.0,230.58,230.58,6384.0,228.9048,229.0039,228.5875,228.5875,6384.0
2024-12-19 14:30:00,230.71,230.76,230.44,230.51,9277.0,228.7164,228.766,228.4488,228.5182,9277.0
2024-12-19 14:35:00,230.56,230.73,230.54,230.64,8962.0,228.5677,228.7362,228.5479,228.647,8962.0
2024-12-19 14:40:00,230.66,230.86,230.37,230.77,11059.0,228.6669,228.8651,228.3794,228.7759,11059.0
2024-12-19 14:45:00,230.9,230.9,230.68,230.74,6837.0,228.9048,228.9048,228.6867,228.7462,6837.0
2024-12-19 14:50:00,230.68,230.74,230.45,230.69,19261.0,228.6867,228.7462,228.4587,228.6966,19261.0
2024-12-19 14:55:00,230.48,230.67,230.2,230.2,19736.0,228.4884,228.6768,228.2108,228.2108,19736.0
2024-12-19 15:00:00,230.25,230.47,229.89,230.19,13131.0,228.2604,228.4785,227.9035,228.2009,13131.0
2024-12-19 15:05:00,230.16,230.31,230.04,230.19,6656.0,228.1712,228.3199,228.0522,228.2009,6656.0
2024-12-19 15:10:00,230.09,230.29,229.8,230.29,13219.0,228.1018,228.3001,227.8143,228.3001,13219.0
2024-12-19 15:15:00,230.4,231.11,230.32,231.11,10930.0,228.4091,229.113,228.3298,229.113,10930.0
2024-12-19 15:20:00,230.89,231.39,230.74,231.31,7061.0,228.8949,229.3905,228.7462,229.3112,7061.0
2024-12-19 15:25:00,231.21,231.23,230.65,230.65,9796.0,229.2121,229.2319,228.6569,228.6569,9796.0
2024-12-19 15:30:00,230.66,230.77,230.13,230.14,8413.0,228.6669,228.7759,228.1414,228.1513,8413.0
2024-12-19 15:35:00,230.22,230.64,229.71,230.64,12657.0,228.2307,228.647,227.7251,228.647,12657.0
2024-12-19 15:40:00,230.58,230.8,230.3,230.64,11143.0,228.5875,228.8056,228.31,228.647,11143.0
2024-12-19 15:45:00,230.81,230.81,230.45,230.62,32233.0,228.8156,228.8156,228.4587,228.6272,32233.0
2024-12-19 15:50:00,230.69,230.97,230.32,230.47,36799.0,228.6966,228.9742,228.3298,228.4785,36799.0
2024-12-19 15:55:00,230.63,231.03,230.55,230.75,161171.0,228.6371,229.0337,228.5578,228.7561,161171.0
2024-12-20 09:30:00,236.84,239.99,234.66,235.0,250052.0,234.7935,237.9162,232.6323,232.9694,250052.0
2024-12-20 09:35:00,235.33,238.17,234.88,238.11,41689.0,233.2965,236.112,232.8504,236.0525,41689.0
2024-12-20 09:40:00,238.14,238.48,237.52,238.01,18294.0,236.0822,236.4193,235.4676,235.9533,18294.0
2024-12-20 09:45:00,238.01,238.01,235.94,236.53,14173.0,235.9533,235.9533,233.9012,234.4861,14173.0
2024-12-20 09:50:00,236.39,236.41,235.15,235.35,28990.0,234.3473,234.3672,233.1181,233.3163,28990.0
2024-12-20 09:55:00,235.57,235.59,234.75,235.36,47423.0,233.5344,233.5543,232.7215,233.3262,47423.0
2024-12-20 10:00:00,235.36,236.67,235.35,236.66,25215.0,233.3262,234.6249,233.3163,234.615,25215.0
2024-12-20 10:05:00,236.59,237.55,236.23,236.23,23051.0,234.5456,235.4973,234.1887,234.1887,23051.0
2024-12-20 10:10:00,236.17,236.5,235.68,235.99,11602.0,234.1292,234.4564,233.6435,233.9508,11602.0
2024-12-20 10:15:00,235.96,235.96,235.14,235.53,16398.0,233.9211,233.9211,233.1081,233.4948,16398.0
2024-12-20 10:20:00,235.5,236.32,235.34,236.3,9303.0,233.465,234.2779,233.3064,234.2581,9303.0
2024-12-20 10:25:00,236.33,238.0,236.33,237.54,8053.0,234.2879,235.9434,234.2879,235.4874,8053.0
2024-12-20 10:30:00,237.48,237.91,237.16,237.88,4955.0,235.4279,235.8542,235.1107,235.8245,4955.0
2024-12-20 10:35:00,237.74,238.17,237.17,238.17,10513.0,235.6857,236.112,235.1206,236.112,10513.0
2024-12-20 10:40:00,238.44,238.59,237.98,238.56,4289.0,236.3796,236.5283,235.9236,236.4986,4289.0
2024-12-20 10:45:00,238.59,239.07,238.31,239.04,6844.0,236.5283,237.0042,236.2508,236.9744,6844.0
2024-12-20 10:50:00,238.79,239.65,238.72,239.27,13920.0,236.7266,237.5792,236.6572,237.2025,13920.0
2024-12-20 10:55:00,239.53,239.66,238.57,238.66,14900.0,237.4602,237.5891,236.5085,236.5977,14900.0
2024-12-20 11:00:00,238.66,239.15,238.24,239.1,71411.0,236.5977,237.0835,236.1814,237.0339,71411.0
2024-12-20 11:05:00,238.92,239.49,238.46,238.64,9235.0,236.8555,237.4206,236.3995,236.5779,9235.0
2024-12-20 11:10:00,238.71,239.5,238.71,239.49,3894.0,236.6473,237.4305,236.6473,237.4206,3894.0
2024-12-20 11:15:00,239.4,240.31,239.2,240.15,6611.0,237.3313,238.2335,237.1331,238.0749,6611.0
2024-12-20 11:20:00,240.2,240.5,240.01,240.31,12696.0,238.1244,238.4218,237.9361,238.2335,12696.0
2024-12-20 11:25:00,240.14,240.19,239.62,239.86,10200.0,238.0649,238.1145,237.5494,237.7874,10200.0
2024-12-20 11:30:00,239.98,240.16,239.84,239.97,15513.0,237.9063,238.0848,237.7675,237.8964,15513.0
2024-12-20 11:35:00,239.95,240.3,239.91,240.21,12927.0,237.8766,238.2236,237.8369,238.1343,12927.0
2024-12-20 11:40:00,240.21,240.5,239.99,240.37,18640.0,238.1343,238.4218,237.9162,238.2929,18640.0
2024-12-20 11:45:00,240.37,240.5,240.06,240.12,32142.0,238.2929,238.4218,237.9856,238.0451,32142.0
2024-12-20 11:50:00,240.0,240.28,239.51,239.81,7825.0,237.9261,238.2037,237.4404,237.7378,7825.0
2024-12-20 11:55:00,239.81,240.5,239.81,240.17,15213.0,237.7378,238.4218,237.7378,238.0947,15213.0
2024-12-20 12:00:00,240.08,240.36,240.01,240.07,15915.0,238.0055,238.283,237.9361,237.9955,15915.0
2024-12-20 12:05:00,240.14,240.34,240.05,240.27,6145.0,238.0649,238.2632,237.9757,238.1938,6145.0
2024-12-20 12:10:00,240.07,240.16,239.74,240.13,11071.0,237.9955,238.0848,237.6684,238.055,11071.0
2024-12-20 12:15:00,240.01,240.5,239.98,240.43,12484.0,237.9361,238.4218,237.9063,238.3524,12484.0
2024-12-20 12:20:00,240.42,241.0,240.34,240.95,10016.0,238.3425,238.9175,238.2632,238.8679,10016.0
2024-12-20 12:25:00,240.95,241.35,240.63,241.33,33655.0,238.8679,239.2645,238.5507,239.2447,33655.0
2024-12-20 12:30:00,241.21,241.27,240.5,240.78,6441.0,239.1257,239.1852,238.4218,238.6994,6441.0
2024-12-20 12:35:00,240.89,241.37,240.81,240.81,4990.0,238.8085,239.2843,238.7291,238.7291,4990.0
2024-12-20 12:40:00,240.83,240.83,240.4,240.46,3986.0,238.749,238.749,238.3227,238.3822,3986.0
2024-12-20 12:45:00,240.59,240.66,240.23,240.46,8242.0,238.511,238.5804,238.1542,238.3822,8242.0
2024-12-20 12:50:00,240.48,240.57,240.29,240.34,8712.0,238.402,238.4912,238.2136,238.2632,8712.0
2024-12-20 12:55:00,240.34,240.4,240.02,240.09,5654.0,238.2632,238.3227,237.946,238.0154,5654.0
2024-12-20 13:00:00,240.01,240.08,239.66,240.08,4445.0,237.9361,238.0055,237.5891,238.0055,4445.0
2024-12-20 13:05:00,239.81,240.05,239.41,239.91,6292.0,237.7378,237.9757,237.3412,237.8369,6292.0
2024-12-20 13:10:00,239.9,239.91,239.67,239.89,5494.0,237.827,237.8369,237.599,237.8171,5494.0
2024-12-20 13:15:00,239.9,239.9,239.12,239.53,6566.0,237.827,237.827,237.0538,237.4602,6566.0
2024-12-20 13:20:00,239.45,239.58,239.13,239.13,8110.0,237.3809,237.5098,237.0637,237.0637,8110.0
2024-12-20 13:25:00,239.29,239.37,238.91,238.92,6950.0,237.2223,237.3016,236.8456,236.8555,6950.0
2024-12-20 13:30:00,238.96,239.23,238.73,238.73,16974.0,236.8951,237.1628,236.6671,236.6671,16974.0
2024-12-20 13:35:00,238.87,238.94,238.46,238.46,10131.0,236.8059,236.8753,236.3995,236.3995,10131.0
2024-12-20 13:40:00,238.39,238.87,238.2,238.85,24931.0,236.3301,236.8059,236.1417,236.7861,24931.0
2024-12-20 13:45:00,238.73,238.73,238.17,238.2,15006.0,236.6671,236.6671,236.112,236.1417,15006.0
2024-12-20 13:50:00,238.21,238.92,238.17,238.84,12115.0,236.1516,236.8555,236.112,236.7762,12115.0
2024-12-20 13:55:00,238.89,239.21,238.85,238.92,22868.0,236.8257,237.143,236.7861,236.8555,22868.0
2024-12-20 14:00:00,238.91,239.35,238.84,239.24,9449.0,236.8456,237.2818,236.7762,237.1727,9449.0
2024-12-20 14:05:00,239.19,239.34,238.86,238.86,9229.0,237.1231,237.2718,236.796,236.796,9229.0
2024-12-20 14:10:00,239.02,239.33,238.91,239.2,8832.0,236.9546,237.2619,236.8456,237.1331,8832.0
2024-12-20 14:15:00,239.28,239.4,239.19,239.37,10568.0,237.2124,237.3313,237.1231,237.3016,10568.0
2024-12-20 14:20:00,239.39,239.51,238.63,239.31,51645.0,237.3214,237.4404,236.568,237.2421,51645.0
2024-12-20 14:25:00,239.34,239.91,239.24,239.78,35044.0,237.2718,237.8369,237.1727,237.708,35044.0
2024-12-20 14:30:00,239.69,240.6,239.68,240.6,25216.0,237.6188,238.521,237.6089,238.521,25216.0
2024-12-20 14:35:00,240.5,240.92,240.5,240.85,7142.0,238.4218,238.8382,238.4218,238.7688,7142.0
2024-12-20 14:40:00,240.86,240.86,240.31,240.43,6650.0,238.7787,238.7787,238.2335,238.3524,6650.0
2024-12-20 14:45:00,240.42,240.43,239.55,239.68,6387.0,238.3425,238.3524,237.48,237.6089,6387.0
2024-12-20 14:50:00,239.67,239.82,239.25,239.68,10777.0,237.599,237.7477,237.1826,237.6089,10777.0
2024-12-20 14:55:00,239.67,239.69,239.23,239.5,16129.0,237.599,237.6188,237.1628,237.4305,16129.0
2024-12-20 15:00:00,239.73,240.0,239.65,239.87,7138.0,237.6585,237.9261,237.5792,237.7973,7138.0
2024-12-20 15:05:00,239.87,240.01,239.55,239.62,11934.0,237.7973,237.9361,237.48,237.5494,11934.0
2024-12-20 15:10:00,239.62,239.74,239.24,239.32,11456.0,237.5494,237.6684,237.1727,237.252,11456.0
2024-12-20 15:15:00,239.42,239.57,238.93,238.98,14891.0,237.3512,237.4999,236.8654,236.915,14891.0
2024-12-20 15:20:00,238.97,239.21,238.67,238.67,11380.0,236.905,237.143,236.6076,236.6076,11380.0
2024-12-20 15:25:00,238.69,239.01,238.66,238.74,14560.0,236.6275,236.9447,236.5977,236.677,14560.0
2024-12-20 15:30:00,238.74,238.95,238.21,238.31,12074.0,236.677,236.8852,236.1516,236.2508,12074.0
2024-12-20 15:35:00,238.21,238.87,238.2,238.76,38426.0,236.1516,236.8059,236.1417,236.6969,38426.0
2024-12-20 15:40:00,238.82,239.1,238.62,238.73,19632.0,236.7563,237.0339,236.5581,236.6671,19632.0
2024-12-20 15:45:00,238.77,239.75,238.7,239.27,26820.0,236.7068,237.6783,236.6374,237.2025,26820.0
2024-12-20 15:50:00,239.55,239.64,238.36,238.54,65236.0,237.48,237.5693,236.3003,236.4788,65236.0
2024-12-20 15:55:00,238.45,238.99,238.26,238.5,354106.0,236.3895,236.9249,236.2012,236.4391,354106.0
2024-12-23 09:30:00,238.0,238.0,234.49,235.38,35313.0,235.9434,235.9434,232.4638,233.3461,35313.0
2024-12-23 09:35:00,234.67,234.75,233.7,234.21,4442.0,232.6422,232.7215,231.6806,232.1862,4442.0
2024-12-23 09:40:00,234.83,234.84,233.8,233.93,6904.0,232.8008,232.8107,231.7797,231.9086,6904.0
2024-12-23 09:45:00,234.1,235.0,233.82,234.66,8520.0,232.0771,232.9694,231.7995,232.6323,8520.0
2024-12-23 09:50:00,234.59,234.69,233.9,234.62,6400.0,232.5629,232.662,231.8789,232.5926,6400.0
2024-12-23 09:55:00,234.77,235.07,234.44,234.8,6983.0,232.7413,233.0387,232.4142,232.7711,6983.0
2024-12-23 10:00:00,234.69,234.69,233.72,233.79,5537.0,232.662,232.662,231.7004,231.7698,5537.0
2024-12-23 10:05:00,233.54,233.86,232.7,232.7,24229.0,231.522,231.8392,230.6892,230.6892,24229.0
2024-12-23 10:10:00,232.78,233.64,232.55,233.43,10350.0,230.7685,231.6211,230.5405,231.4129,10350.0
2024-12-23 10:15:00,233.56,234.06,233.42,234.04,7782.0,231.5418,232.0375,231.403,232.0176,7782.0
2024-12-23 10:20:00,233.95,234.95,233.9,234.37,9714.0,231.9284,232.9198,231.8789,232.3448,9714.0
2024-12-23 10:25:00,234.25,234.76,234.14,234.54,6885.0,232.2258,232.7314,232.1168,232.5133,6885.0
2024-12-23 10:30:00,234.5,235.06,234.38,234.59,21159.0,232.4737,233.0288,232.3547,232.5629,21159.0
2024-12-23 10:35:00,234.59,235.15,234.41,235.12,10411.0,232.5629,233.1181,232.3845,233.0883,10411.0
2024-12-23 10:40:00,234.99,235.23,234.52,234.52,4224.0,232.9594,233.1974,232.4935,232.4935,4224.0
2024-12-23 10:45:00,234.56,234.92,234.32,234.92,3537.0,232.5332,232.89,232.2952,232.89,3537.0
2024-12-23 10:50:00,234.33,234.52,233.8,233.8,3880.0,232.3051,232.4935,231.7797,231.7797,3880.0
2024-12-23 10:55:00,233.8,234.04,233.66,233.75,3030.0,231.7797,232.0176,231.6409,231.7302,3030.0
2024-12-23 11:00:00,233.94,234.59,233.8,234.54,6810.0,231.9185,232.5629,231.7797,232.5133,6810.0
2024-12-23 11:05:00,234.54,234.54,234.09,234.2,2907.0,232.5133,232.5133,232.0672,232.1763,2907.0
2024-12-23 11:10:00,234.2,234.32,234.07,234.3,3979.0,232.1763,232.2952,232.0474,232.2754,3979.0
2024-12-23 11:15:00,234.2,234.72,233.98,234.72,12694.0,232.1763,232.6918,231.9582,232.6918,12694.0
2024-12-23 11:20:00,234.43,234.6,234.42,234.46,3502.0,232.4043,232.5728,232.3944,232.434,3502.0
2024-12-23 11:25:00,234.44,234.99,234.33,234.94,5754.0,232.4142,232.9594,232.3051,232.9099,5754.0
2024-12-23 11:30:00,234.99,235.0,234.68,234.91,3939.0,232.9594,232.9694,232.6521,232.8801,3939.0
2024-12-23 11:35:00,234.93,235.42,234.88,235.36,2872.0,232.9,233.3857,232.8504,233.3262,2872.0
2024-12-23 11:40:00,235.22,235.96,235.16,235.62,6346.0,233.1875,233.9211,233.128,233.584,6346.0
2024-12-23 11:45:00,235.77,236.14,235.59,236.14,3930.0,233.7327,234.0995,233.5543,234.0995,3930.0
2024-12-23 11:50:00,236.2,236.48,236.13,236.39,4078.0,234.159,234.4366,234.0896,234.3473,4078.0
2024-12-23 11:55:00,236.3,236.77,236.3,236.77,2548.0,234.2581,234.7241,234.2581,234.7241,2548.0
2024-12-23 12:00:00,236.77,237.08,236.63,236.97,7712.0,234.7241,235.0314,234.5853,234.9223,7712.0
2024-12-23 12:05:00,237.12,237.12,236.36,236.87,4783.0,235.071,235.071,234.3176,234.8232,4783.0
2024-12-23 12:10:00,236.75,237.06,236.53,236.53,3496.0,234.7042,235.0116,234.4861,234.4861,3496.0
2024-12-23 12:15:00,236.46,236.46,236.12,236.45,2540.0,234.4167,234.4167,234.0797,234.4068,2540.0
2024-12-23 12:20:00,236.84,237.38,236.57,237.38,6484.0,234.7935,235.3288,234.5258,235.3288,6484.0
2024-12-23 12:25:00,237.31,237.51,237.04,237.19,1814.0,235.2594,235.4577,234.9917,235.1404,1814.0
2024-12-23 12:30:00,237.07,237.26,236.85,237.16,1513.0,235.0215,235.2098,234.8034,235.1107,1513.0
2024-12-23 12:35:00,237.0,237.04,236.48,236.87,4635.0,234.9521,234.9917,234.4366,234.8232,4635.0
2024-12-23 12:40:00,236.86,237.04,236.75,236.83,3335.0,234.8133,234.9917,234.7042,234.7835,3335.0
2024-12-23 12:45:00,236.89,237.11,236.76,237.01,2799.0,234.843,235.0611,234.7141,234.962,2799.0
2024-12-23 12:50:00,236.87,236.87,236.75,236.78,1796.0,234.8232,234.8232,234.7042,234.734,1796.0
2024-12-23 12:55:00,236.78,237.29,236.67,236.99,5537.0,234.734,235.2396,234.6249,234.9422,5537.0
2024-12-23 13:00:00,237.08,237.23,236.87,236.87,4339.0,235.0314,235.1801,234.8232,234.8232,4339.0
2024-12-23 13:05:00,236.89,236.91,236.7,236.7,2827.0,234.843,234.8628,234.6547,234.6547,2827.0
2024-12-23 13:10:00,236.77,236.77,236.74,236.75,300.0,234.7241,234.7241,234.6943,234.7042,300.0
2024-12-23 13:15:00,236.76,236.76,236.17,236.33,1530.0,234.7141,234.7141,234.1292,234.2879,1530.0
2024-12-23 13:20:00,236.51,236.54,236.13,236.3,4556.0,234.4663,234.496,234.0896,234.2581,4556.0
2024-12-23 13:25:00,236.27,236.72,236.26,236.72,4162.0,234.2284,234.6745,234.2185,234.6745,4162.0
2024-12-23 13:30:00,236.68,237.26,236.49,237.26,6278.0,234.6348,235.2098,234.4465,235.2098,6278.0
2024-12-23 13:35:00,237.29,237.4,236.88,237.08,5545.0,235.2396,235.3486,234.8331,235.0314,5545.0
2024-12-23 13:40:00,237.08,237.09,236.86,237.02,2930.0,235.0314,235.0413,234.8133,234.9719,2930.0
2024-12-23 13:45:00,236.97,236.97,236.68,236.79,858.0,234.9223,234.9223,234.6348,234.7439,858.0
2024-12-23 13:50:00,236.87,237.04,236.77,237.04,1680.0,234.8232,234.9917,234.7241,234.9917,1680.0
2024-12-23 13:55:00,237.07,237.38,237.04,237.29,4512.0,235.0215,235.3288,234.9917,235.2396,4512.0
2024-12-23 14:00:00,237.2,237.23,237.11,237.13,1325.0,235.1503,235.1801,235.0611,235.0809,1325.0
2024-12-23 14:05:00,237.26,237.36,236.87,236.9,11110.0,235.2098,235.309,234.8232,234.8529,11110.0
2024-12-23 14:10:00,236.96,237.07,236.9,237.06,2571.0,234.9124,235.0215,234.8529,235.0116,2571.0
2024-12-23 14:15:00,236.92,237.31,236.92,237.2,6270.0,234.8728,235.2594,234.8728,235.1503,6270.0
2024-12-23 14:20:00,237.03,237.2,237.03,237.12,5019.0,234.9818,235.1503,234.9818,235.071,5019.0
2024-12-23 14:25:00,237.11,237.14,236.72,236.94,3015.0,235.0611,235.0909,234.6745,234.8926,3015.0
2024-12-23 14:30:00,237.09,237.47,237.01,237.47,2600.0,235.0413,235.418,234.962,235.418,2600.0
2024-12-23 14:35:00,237.56,237.56,237.19,237.44,2347.0,235.5072,235.5072,235.1404,235.3883,2347.0
2024-12-23 14:40:00,237.44,237.67,237.26,237.59,5606.0,235.3883,235.6163,235.2098,235.537,5606.0
2024-12-23 14:45:00,237.7,238.05,237.61,237.92,12312.0,235.646,235.993,235.5568,235.8641,12312.0
2024-12-23 14:50:00,237.83,237.83,237.59,237.77,3297.0,235.7749,235.7749,235.537,235.7154,3297.0
2024-12-23 14:55:00,237.78,237.96,237.66,237.67,2918.0,235.7253,235.9038,235.6064,235.6163,2918.0
2024-12-23 15:00:00,237.55,237.9,237.54,237.78,4933.0,235.4973,235.8443,235.4874,235.7253,4933.0
2024-12-23 15:05:00,237.89,237.89,237.42,237.56,5001.0,235.8344,235.8344,235.3684,235.5072,5001.0
2024-12-23 15:10:00,237.65,237.78,237.33,237.54,11611.0,235.5965,235.7253,235.2792,235.4874,11611.0
2024-12-23 15:15:00,237.63,237.67,237.29,237.35,6302.0,235.5766,235.6163,235.2396,235.299,6302.0
2024-12-23 15:20:00,237.37,237.47,237.09,237.38,5509.0,235.3189,235.418,235.0413,235.3288,5509.0
2024-12-23 15:25:00,237.43,237.96,237.43,237.88,4830.0,235.3784,235.9038,235.3784,235.8245,4830.0
2024-12-23 15:30:00,237.95,238.05,237.72,237.77,4669.0,235.8939,235.993,235.6658,235.7154,4669.0
2024-12-23 15:35:00,237.76,238.24,237.75,238.13,4471.0,235.7055,236.1814,235.6956,236.0723,4471.0
2024-12-23 15:40:00,238.16,238.73,238.16,238.41,3888.0,236.102,236.6671,236.102,236.3499,3888.0
2024-12-23 15:45:00,238.46,238.58,238.33,238.4,4433.0,236.3995,236.5184,236.2706,236.34,4433.0
2024-12-23 15:50:00,238.46,238.79,238.34,238.49,13475.0,236.3995,236.7266,236.2805,236.4292,13475.0
2024-12-23 15:55:00,238.48,238.64,237.81,237.96,52140.0,236.4193,236.5779,235.7551,235.9038,52140.0
2024-12-24 09:30:00,238.53,238.96,236.83,237.66,11721.0,236.4688,236.8951,234.7835,235.6064,11721.0
2024-12-24 09:35:00,237.7,238.16,237.34,237.85,4200.0,235.646,236.102,235.2891,235.7947,4200.0
2024-12-24 09:40:00,237.56,238.33,237.42,237.85,8291.0,235.5072,236.2706,235.3684,235.7947,8291.0
2024-12-24 09:45:00,237.85,238.09,237.46,238.09,4914.0,235.7947,236.0327,235.4081,236.0327,4914.0
2024-12-24 09:50:00,237.74,238.24,237.73,237.98,2863.0,235.6857,236.1814,235.6758,235.9236,2863.0
2024-12-24 09:55:00,237.98,238.32,237.65,238.14,5419.0,235.9236,236.2607,235.5965,236.0822,5419.0
2024-12-24 10:00:00,238.14,238.19,237.71,238.0,7889.0,236.0822,236.1318,235.6559,235.9434,7889.0
2024-12-24 10:05:00,237.99,238.29,237.86,238.11,7553.0,235.9335,236.2309,235.8046,236.0525,7553.0
2024-12-24 10:10:00,238.11,238.73,238.11,238.73,4582.0,236.0525,236.6671,236.0525,236.6671,4582.0
2024-12-24 10:15:00,238.66,238.71,238.44,238.71,2126.0,236.5977,236.6473,236.3796,236.6473,2126.0
2024-12-24 10:20:00,238.67,238.87,238.66,238.8,3138.0,236.6076,236.8059,236.5977,236.7365,3138.0
2024-12-24 10:25:00,238.72,238.78,238.51,238.51,1500.0,236.6572,236.7167,236.449,236.449,1500.0
2024-12-24 10:30:00,238.5,238.5,238.0,238.23,1780.0,236.4391,236.4391,235.9434,236.1714,1780.0
2024-12-24 10:35:00,238.26,238.75,238.26,238.55,1804.0,236.2012,236.6869,236.2012,236.4887,1804.0
2024-12-24 10:40:00,238.74,238.79,238.53,238.53,906.0,236.677,236.7266,236.4688,236.4688,906.0
2024-12-24 10:45:00,238.67,238.86,238.61,238.78,2885.0,236.6076,236.796,236.5482,236.7167,2885.0
2024-12-24 10:50:00,238.8,238.8,238.42,238.51,1200.0,236.7365,236.7365,236.3598,236.449,1200.0
2024-12-24 10:55:00,238.65,238.81,238.53,238.53,2324.0,236.5878,236.7464,236.4688,236.4688,2324.0
2024-12-24 11:00:00,238.39,238.55,238.38,238.55,1546.0,236.3301,236.4887,236.3201,236.4887,1546.0
2024-12-24 11:05:00,238.38,238.41,238.3,238.37,2200.0,236.3201,236.3499,236.2408,236.3102,2200.0
2024-12-24 11:10:00,238.13,238.3,237.84,238.24,3466.0,236.0723,236.2408,235.7848,236.1814,3466.0
2024-12-24 11:15:00,238.29,238.55,238.25,238.54,1987.0,236.2309,236.4887,236.1913,236.4788,1987.0
2024-12-24 11:20:00,238.47,238.57,238.36,238.53,1072.0,236.4094,236.5085,236.3003,236.4688,1072.0
2024-12-24 11:25:00,238.47,238.86,238.38,238.6,7222.0,236.4094,236.796,236.3201,236.5382,7222.0
2024-12-24 11:30:00,238.63,238.87,238.48,238.53,8864.0,236.568,236.8059,236.4193,236.4688,8864.0
2024-12-24 11:35:00,238.41,238.51,237.99,238.38,5540.0,236.3499,236.449,235.9335,236.3201,5540.0
2024-12-24 11:40:00,238.25,238.9,238.21,238.77,10857.0,236.1913,236.8357,236.1516,236.7068,10857.0
2024-12-24 11:45:00,238.77,239.0,238.76,239.0,4585.0,236.7068,236.9348,236.6969,236.9348,4585.0
2024-12-24 11:50:00,239.2,239.2,238.82,239.15,5252.0,237.1331,237.1331,236.7563,237.0835,5252.0
2024-12-24 11:55:00,239.03,239.48,238.76,238.81,5286.0,236.9645,237.4106,236.6969,236.7464,5286.0
2024-12-24 12:00:00,238.64,239.03,238.64,238.7,1076.0,236.5779,236.9645,236.5779,236.6374,1076.0
2024-12-24 12:05:00,238.71,239.07,238.7,239.05,2561.0,236.6473,237.0042,236.6374,236.9844,2561.0
2024-12-24 12:10:00,239.06,239.16,238.95,239.16,2083.0,236.9943,237.0934,236.8852,237.0934,2083.0
2024-12-24 12:15:00,239.17,239.33,239.12,239.23,1557.0,237.1033,237.2619,237.0538,237.1628,1557.0
2024-12-24 12:20:00,239.23,239.71,239.22,239.71,12192.0,237.1628,237.6387,237.1529,237.6387,12192.0
2024-12-24 12:25:00,239.82,239.82,239.18,239.18,2809.0,237.7477,237.7477,237.1132,237.1132,2809.0
2024-12-24 12:30:00,239.23,239.23,238.61,238.68,3168.0,237.1628,237.1628,236.5482,236.6176,3168.0
2024-12-24 12:35:00,238.74,239.03,238.55,239.03,4309.0,236.677,236.9645,236.4887,236.9645,4309.0
2024-12-24 12:40:00,238.89,239.44,238.88,239.44,13497.0,236.8257,237.371,236.8158,237.371,13497.0
2024-12-24 12:45:00,239.44,239.45,239.07,239.22,5949.0,237.371,237.3809,237.0042,237.1529,5949.0
2024-12-24 12:50:00,239.36,240.41,239.26,240.09,14032.0,237.2917,238.3326,237.1925,238.0154,14032.0
2024-12-24 12:55:00,240.07,240.71,239.94,240.11,41840.0,237.9955,238.63,237.8667,238.0352,41840.0
2024-12-26 09:30:00,238.32,238.5,237.37,237.73,14649.0,236.2607,236.4391,235.3189,235.6758,14649.0
2024-12-26 09:35:00,237.53,238.62,237.53,237.99,2464.0,235.4775,236.5581,235.4775,235.9335,2464.0
2024-12-26 09:40:00,237.77,237.81,237.01,237.53,7686.0,235.7154,235.7551,234.962,235.4775,7686.0
2024-12-26 09:45:00,237.53,237.77,237.29,237.56,3233.0,235.4775,235.7154,235.2396,235.5072,3233.0
2024-12-26 09:50:00,237.64,237.95,236.5,236.63,19342.0,235.5865,235.8939,234.4564,234.5853,19342.0
2024-12-26 09:55:00,237.04,237.38,236.51,236.68,5121.0,234.9917,235.3288,234.4663,234.6348,5121.0
2024-12-26 10:00:00,236.98,237.5,236.62,237.25,5435.0,234.9322,235.4477,234.5754,235.1999,5435.0
2024-12-26 10:05:00,237.25,237.5,237.1,237.1,5368.0,235.1999,235.4477,235.0512,235.0512,5368.0
2024-12-26 10:10:00,237.15,237.48,236.95,237.48,3789.0,235.1008,235.4279,234.9025,235.4279,3789.0
2024-12-26 10:15:00,237.34,237.68,237.14,237.51,3310.0,235.2891,235.6262,235.0909,235.4577,3310.0
2024-12-26 10:20:00,237.34,237.95,237.32,237.81,2467.0,235.2891,235.8939,235.2693,235.7551,2467.0
2024-12-26 10:25:00,237.81,238.33,237.72,237.86,2806.0,235.7551,236.2706,235.6658,235.8046,2806.0
2024-12-26 10:30:00,237.82,237.83,237.52,237.68,1239.0,235.765,235.7749,235.4676,235.6262,1239.0
2024-12-26 10:35:00,237.56,238.08,237.55,238.08,4445.0,235.5072,236.0227,235.4973,236.0227,4445.0
2024-12-26 10:40:00,237.9,237.9,237.44,237.74,3875.0,235.8443,235.8443,235.3883,235.6857,3875.0
2024-12-26 10:45:00,237.72,238.01,237.5,238.0,2447.0,235.6658,235.9533,235.4477,235.9434,2447.0
2024-12-26 10:50:00,238.12,238.21,237.98,238.11,4113.0,236.0624,236.1516,235.9236,236.0525,4113.0
2024-12-26 10:55:00,237.91,238.1,237.89,238.0,2843.0,235.8542,236.0426,235.8344,235.9434,2843.0
2024-12-26 11:00:00,237.98,238.2,237.69,237.75,3287.0,235.9236,236.1417,235.6361,235.6956,3287.0
2024-12-26 11:05:00,237.74,238.0,237.61,237.87,1595.0,235.6857,235.9434,235.5568,235.8146,1595.0
2024-12-26 11:10:00,237.92,238.26,237.91,238.05,6798.0,235.8641,236.2012,235.8542,235.993,6798.0
2024-12-26 11:15:00,238.1,238.1,237.89,237.89,3332.0,236.0426,236.0426,235.8344,235.8344,3332.0
2024-12-26 11:20:00,237.91,238.01,237.73,237.73,1713.0,235.8542,235.9533,235.6758,235.6758,1713.0
2024-12-26 11:25:00,237.69,237.72,237.59,237.72,2678.0,235.6361,235.6658,235.537,235.6658,2678.0
2024-12-26 11:30:00,237.72,237.92,237.71,237.77,2010.0,235.6658,235.8641,235.6559,235.7154,2010.0
2024-12-26 11:35:00,237.81,237.99,237.72,237.76,3747.0,235.7551,235.9335,235.6658,235.7055,3747.0
2024-12-26 11:40:00,237.9,238.19,237.9,238.18,3553.0,235.8443,236.1318,235.8443,236.1219,3553.0
2024-12-26 11:45:00,238.04,238.32,238.0,238.3,2677.0,235.9831,236.2607,235.9434,236.2408,2677.0
2024-12-26 11:50:00,238.4,238.55,238.26,238.32,1702.0,236.34,236.4887,236.2012,236.2607,1702.0
2024-12-26 11:55:00,238.4,238.66,238.39,238.45,2380.0,236.34,236.5977,236.3301,236.3895,2380.0
2024-12-26 12:00:00,238.41,238.55,238.34,238.36,1722.0,236.3499,236.4887,236.2805,236.3003,1722.0
2024-12-26 12:05:00,238.53,238.64,238.42,238.53,1807.0,236.4688,236.5779,236.3598,236.4688,1807.0
2024-12-26 12:10:00,238.56,238.57,238.32,238.36,3609.0,236.4986,236.5085,236.2607,236.3003,3609.0
2024-12-26 12:15:00,238.39,238.51,238.33,238.37,2739.0,236.3301,236.449,236.2706,236.3102,2739.0
2024-12-26 12:20:00,238.44,238.54,238.1,238.1,1380.0,236.3796,236.4788,236.0426,236.0426,1380.0
2024-12-26 12:25:00,238.25,238.25,238.0,238.0,1814.0,236.1913,236.1913,235.9434,235.9434,1814.0
2024-12-26 12:30:00,238.05,238.3,237.95,238.3,1738.0,235.993,236.2408,235.8939,236.2408,1738.0
2024-12-26 12:35:00,238.22,238.4,238.22,238.32,2266.0,236.1615,236.34,236.1615,236.2607,2266.0
2024-12-26 12:40:00,238.26,238.48,238.21,238.37,4032.0,236.2012,236.4193,236.1516,236.3102,4032.0
2024-12-26 12:45:00,238.41,238.48,237.74,238.1,4465.0,236.3499,236.4193,235.6857,236.0426,4465.0
2024-12-26 12:50:00,238.06,238.33,237.86,238.24,3026.0,236.0029,236.2706,235.8046,236.1814,3026.0
2024-12-26 12:55:00,238.19,238.41,238.19,238.34,3221.0,236.1318,236.3499,236.1318,236.2805,3221.0
2024-12-26 13:00:00,238.35,238.49,238.3,238.35,3198.0,236.2904,236.4292,236.2408,236.2904,3198.0
2024-12-26 13:05:00,238.22,238.25,237.99,238.19,2063.0,236.1615,236.1913,235.9335,236.1318,2063.0
2024-12-26 13:10:00,238.12,238.13,237.97,238.12,4463.0,236.0624,236.0723,235.9137,236.0624,4463.0
2024-12-26 13:15:00,238.09,238.3,237.79,238.3,4966.0,236.0327,236.2408,235.7352,236.2408,4966.0
2024-12-26 13:20:00,238.37,238.47,238.22,238.39,2789.0,236.3102,236.4094,236.1615,236.3301,2789.0
2024-12-26 13:25:00,238.31,238.34,238.23,238.25,800.0,236.2508,236.2805,236.1714,236.1913,800.0
2024-12-26 13:30:00,238.21,238.46,238.08,238.24,8391.0,236.1516,236.3995,236.0227,236.1814,8391.0
2024-12-26 13:35:00,238.34,238.5,238.34,238.5,1398.0,236.2805,236.4391,236.2805,236.4391,1398.0
2024-12-26 13:40:00,238.48,238.54,238.27,238.38,2738.0,236.4193,236.4788,236.2111,236.3201,2738.0
2024-12-26 13:45:00,238.38,238.41,238.33,238.41,700.0,236.3201,236.3499,236.2706,236.3499,700.0
2024-12-26 13:50:00,238.42,238.53,238.27,238.4,1268.0,236.3598,236.4688,236.2111,236.34,1268.0
2024-12-26 13:55:00,238.4,238.44,238.13,238.28,3549.0,236.34,236.3796,236.0723,236.221,3549.0
2024-12-26 14:00:00,238.28,238.5,238.17,238.5,3946.0,236.221,236.4391,236.112,236.4391,3946.0
2024-12-26 14:05:00,238.4,238.41,238.11,238.37,6588.0,236.34,236.3499,236.0525,236.3102,6588.0
2024-12-26 14:10:00,238.32,238.61,238.13,238.13,4032.0,236.2607,236.5482,236.0723,236.0723,4032.0
2024-12-26 14:15:00,237.98,238.11,237.98,238.07,2436.0,235.9236,236.0525,235.9236,236.0128,2436.0
2024-12-26 14:20:00,238.15,238.22,238.15,238.16,1251.0,236.0921,236.1615,236.0921,236.102,1251.0
2024-12-26 14:25:00,238.16,238.28,238.1,238.2,1700.0,236.102,236.221,236.0426,236.1417,1700.0
2024-12-26 14:30:00,238.2,238.23,238.06,238.06,1886.0,236.1417,236.1714,236.0029,236.0029,1886.0
2024-12-26 14:35:00,238.15,238.18,237.96,238.18,2688.0,236.0921,236.1219,235.9038,236.1219,2688.0
2024-12-26 14:40:00,238.12,238.5,238.12,238.44,2797.0,236.0624,236.4391,236.0624,236.3796,2797.0
2024-12-26 14:45:00,238.49,238.61,238.45,238.49,3017.0,236.4292,236.5482,236.3895,236.4292,3017.0
2024-12-26 14:50:00,238.49,238.56,238.45,238.46,640.0,236.4292,236.4986,236.3895,236.3995,640.0
2024-12-26 14:55:00,238.47,239.29,238.45,239.14,35644.0,236.4094,237.2223,236.3895,237.0736,35644.0
2024-12-26 15:00:00,239.13,239.34,239.0,239.1,6465.0,237.0637,237.2718,236.9348,237.0339,6465.0
2024-12-26 15:05:00,239.09,239.09,239.0,239.0,18160.0,237.024,237.024,236.9348,236.9348,18160.0
2024-12-26 15:10:00,239.0,239.2,238.62,238.62,56887.0,236.9348,237.1331,236.5581,236.5581,56887.0
2024-12-26 15:15:00,238.63,238.84,238.37,238.49,6340.0,236.568,236.7762,236.3102,236.4292,6340.0
2024-12-26 15:20:00,238.49,238.7,238.4,238.54,4547.0,236.4292,236.6374,236.34,236.4788,4547.0
2024-12-26 15:25:00,238.49,238.56,238.32,238.32,3715.0,236.4292,236.4986,236.2607,236.2607,3715.0
2024-12-26 15:30:00,238.34,238.46,238.25,238.34,3678.0,236.2805,236.3995,236.1913,236.2805,3678.0
2024-12-26 15:35:00,238.32,238.33,238.15,238.18,5845.0,236.2607,236.2706,236.0921,236.1219,5845.0
2024-12-26 15:40:00,238.18,238.58,238.09,238.5,6881.0,236.1219,236.5184,236.0327,236.4391,6881.0
2024-12-26 15:45:00,238.5,238.74,238.24,238.44,6827.0,236.4391,236.677,236.1814,236.3796,6827.0
2024-12-26 15:50:00,238.24,238.32,237.84,238.04,17947.0,236.1814,236.2607,235.7848,235.9831,17947.0
2024-12-26 15:55:00,237.98,238.05,237.61,237.74,77563.0,235.9236,235.993,235.5568,235.6857,77563.0
2024-12-27 09:30:00,235.7,235.7,234.53,234.8,28744.0,234.2156,234.2156,233.0529,233.3212,28744.0
2024-12-27 09:35:00,234.5,235.2,233.7,233.71,4356.0,233.0231,233.7187,232.2282,232.2381,4356.0
2024-12-27 09:40:00,234.13,234.35,233.6,233.74,15758.0,232.6554,232.8741,232.1288,232.2679,15758.0
2024-12-27 09:45:00,233.97,234.97,233.79,234.96,5318.0,232.4965,233.4902,232.3176,233.4802,5318.0
2024-12-27 09:50:00,234.35,234.7,234.15,234.23,3986.0,232.8741,233.2219,232.6753,232.7548,3986.0
2024-12-27 09:55:00,234.1,234.38,234.07,234.1,2325.0,232.6256,232.9039,232.5958,232.6256,2325.0
2024-12-27 10:00:00,234.09,234.09,232.83,232.83,7722.0,232.6157,232.6157,231.3636,231.3636,7722.0
2024-12-27 10:05:00,232.83,232.83,232.11,232.49,16140.0,231.3636,231.3636,230.6482,231.0258,16140.0
2024-12-27 10:10:00,232.37,232.75,232.07,232.07,24754.0,230.9065,231.2841,230.6084,230.6084,24754.0
2024-12-27 10:15:00,232.14,232.14,231.35,231.49,9030.0,230.678,230.678,229.893,230.0321,9030.0
2024-12-27 10:20:00,231.8,232.0,231.5,231.82,5560.0,230.3401,230.5389,230.042,230.36,5560.0
2024-12-27 10:25:00,231.51,231.69,231.33,231.51,3366.0,230.0519,230.2308,229.8731,230.0519,3366.0
2024-12-27 10:30:00,231.47,231.59,231.0,231.56,4395.0,230.0122,230.1314,229.5452,230.1016,4395.0
2024-12-27 10:35:00,231.59,231.59,231.03,231.21,2701.0,230.1314,230.1314,229.575,229.7538,2701.0
2024-12-27 10:40:00,231.1,231.67,231.03,231.53,3380.0,229.6445,230.2109,229.575,230.0718,3380.0
2024-12-27 10:45:00,231.52,232.02,231.52,231.97,19788.0,230.0619,230.5587,230.0619,230.509,19788.0
2024-12-27 10:50:00,231.97,232.57,231.97,232.14,10961.0,230.509,231.1053,230.509,230.678,10961.0
2024-12-27 10:55:00,232.28,232.58,232.13,232.37,6429.0,230.8171,231.1152,230.668,230.9065,6429.0
2024-12-27 11:00:00,232.3,232.51,232.2,232.21,5540.0,230.837,231.0456,230.7376,230.7475,5540.0
2024-12-27 11:05:00,232.26,232.35,231.82,231.82,3120.0,230.7972,230.8867,230.36,230.36,3120.0
2024-12-27 11:10:00,231.78,232.05,231.77,231.92,1043.0,230.3202,230.5885,230.3103,230.4594,1043.0
2024-12-27 11:15:00,231.82,231.98,231.62,231.98,1127.0,230.36,230.519,230.1613,230.519,1127.0
2024-12-27 11:20:00,231.55,231.74,231.5,231.62,1600.0,230.0917,230.2805,230.042,230.1613,1600.0
2024-12-27 11:25:00,231.79,232.53,231.79,232.53,5501.0,230.3302,231.0655,230.3302,231.0655,5501.0
2024-12-27 11:30:00,232.47,232.74,232.18,232.64,25507.0,231.0059,231.2742,230.7177,231.1748,25507.0
2024-12-27 11:35:00,232.69,232.69,232.22,232.22,5357.0,231.2245,231.2245,230.7575,230.7575,5357.0
2024-12-27 11:40:00,232.64,232.64,231.83,231.84,1700.0,231.1748,231.1748,230.3699,230.3799,1700.0
2024-12-27 11:45:00,231.8,231.84,231.59,231.64,620.0,230.3401,230.3799,230.1314,230.1811,620.0
2024-12-27 11:50:00,231.62,231.62,231.25,231.26,1480.0,230.1613,230.1613,229.7936,229.8035,1480.0
2024-12-27 11:55:00,231.25,231.62,231.25,231.6,2576.0,229.7936,230.1613,229.7936,230.1414,2576.0
2024-12-27 12:00:00,231.62,231.94,231.61,231.84,4286.0,230.1613,230.4792,230.1513,230.3799,4286.0
2024-12-27 12:05:00,231.84,231.92,231.53,231.73,3566.0,230.3799,230.4594,230.0718,230.2706,3566.0
2024-12-27 12:10:00,231.73,231.73,231.51,231.65,1647.0,230.2706,230.2706,230.0519,230.1911,1647.0
2024-12-27 12:15:00,231.69,231.78,231.46,231.62,4862.0,230.2308,230.3202,230.0023,230.1613,4862.0
2024-12-27 12:20:00,231.45,231.61,231.27,231.46,3943.0,229.9923,230.1513,229.8135,230.0023,3943.0
2024-12-27 12:25:00,231.49,231.55,231.42,231.49,3022.0,230.0321,230.0917,229.9625,230.0321,3022.0
2024-12-27 12:30:00,231.47,231.81,231.46,231.65,3539.0,230.0122,230.3501,230.0023,230.1911,3539.0
2024-12-27 12:35:00,231.7,231.7,231.26,231.27,3426.0,230.2407,230.2407,229.8035,229.8135,3426.0
2024-12-27 12:40:00,231.44,231.77,231.4,231.62,1611.0,229.9824,230.3103,229.9426,230.1613,1611.0
2024-12-27 12:45:00,231.63,231.63,231.22,231.22,6958.0,230.1712,230.1712,229.7638,229.7638,6958.0
2024-12-27 12:50:00,231.26,231.53,231.16,231.33,3556.0,229.8035,230.0718,229.7041,229.8731,3556.0
2024-12-27 12:55:00,231.45,231.7,231.45,231.61,2912.0,229.9923,230.2407,229.9923,230.1513,2912.0
2024-12-27 13:00:00,231.63,231.8,231.59,231.66,2905.0,230.1712,230.3401,230.1314,230.201,2905.0
2024-12-27 13:05:00,231.66,231.66,231.24,231.53,17006.0,230.201,230.201,229.7836,230.0718,17006.0
2024-12-27 13:10:00,231.54,231.85,231.54,231.85,8427.0,230.0818,230.3898,230.0818,230.3898,8427.0
2024-12-27 13:15:00,231.88,231.9,231.63,231.89,5466.0,230.4196,230.4395,230.1712,230.4296,5466.0
2024-12-27 13:20:00,231.59,231.71,231.5,231.62,1200.0,230.1314,230.2507,230.042,230.1613,1200.0
2024-12-27 13:25:00,231.65,231.65,231.48,231.48,781.0,230.1911,230.1911,230.0221,230.0221,781.0
2024-12-27 13:30:00,231.63,231.73,231.56,231.64,1806.0,230.1712,230.2706,230.1016,230.1811,1806.0
2024-12-27 13:35:00,231.63,231.81,231.52,231.7,2634.0,230.1712,230.3501,230.0619,230.2407,2634.0
2024-12-27 13:40:00,231.82,232.13,231.73,231.93,8115.0,230.36,230.668,230.2706,230.4693,8115.0
2024-12-27 13:45:00,231.8,231.8,231.62,231.63,962.0,230.3401,230.3401,230.1613,230.1712,962.0
2024-12-27 13:50:00,231.74,232.04,231.74,232.04,3160.0,230.2805,230.5786,230.2805,230.5786,3160.0
2024-12-27 13:55:00,232.05,232.35,232.05,232.16,3783.0,230.5885,230.8867,230.5885,230.6979,3783.0
2024-12-27 14:00:00,232.13,232.41,232.0,232.26,6073.0,230.668,230.9463,230.5389,230.7972,6073.0
2024-12-27 14:05:00,232.37,232.65,232.31,232.37,6424.0,230.9065,231.1848,230.8469,230.9065,6424.0
2024-12-27 14:10:00,232.24,232.42,232.21,232.42,1364.0,230.7773,230.9562,230.7475,230.9562,1364.0
2024-12-27 14:15:00,232.46,232.6,232.41,232.42,3964.0,230.996,231.1351,230.9463,230.9562,3964.0
2024-12-27 14:20:00,232.47,232.49,232.07,232.22,5830.0,231.0059,231.0258,230.6084,230.7575,5830.0
2024-12-27 14:25:00,232.11,232.27,232.06,232.22,1801.0,230.6482,230.8072,230.5985,230.7575,1801.0
2024-12-27 14:30:00,232.27,232.53,232.13,232.48,4207.0,230.8072,231.0655,230.668,231.0158,4207.0
2024-12-27 14:35:00,232.5,232.88,232.48,232.8,5353.0,231.0357,231.4133,231.0158,231.3338,5353.0
2024-12-27 14:40:00,232.89,233.33,232.88,233.2,2500.0,231.4233,231.8605,231.4133,231.7313,2500.0
2024-12-27 14:45:00,233.26,233.49,233.22,233.4,4308.0,231.7909,232.0195,231.7512,231.93,4308.0
2024-12-27 14:50:00,233.4,233.4,233.1,233.1,6070.0,231.93,231.93,231.6319,231.6319,6070.0
2024-12-27 14:55:00,233.09,233.65,233.09,233.37,3349.0,231.622,232.1785,231.622,231.9002,3349.0
2024-12-27 15:00:00,233.42,233.51,233.08,233.08,2711.0,231.9499,232.0393,231.6121,231.6121,2711.0
2024-12-27 15:05:00,233.13,233.21,232.84,233.0,12436.0,231.6617,231.7412,231.3736,231.5326,12436.0
2024-12-27 15:10:00,232.91,232.91,232.47,232.47,1324.0,231.4431,231.4431,231.0059,231.0059,1324.0
2024-12-27 15:15:00,232.56,232.7,232.33,232.64,4124.0,231.0953,231.2345,230.8668,231.1748,4124.0
2024-12-27 15:20:00,232.56,232.69,232.42,232.42,1167.0,231.0953,231.2245,230.9562,230.9562,1167.0
2024-12-27 15:25:00,232.44,232.73,232.36,232.45,12055.0,230.9761,231.2643,230.8966,230.986,12055.0
2024-12-27 15:30:00,232.54,232.54,232.27,232.39,4316.0,231.0755,231.0755,230.8072,230.9264,4316.0
2024-12-27 15:35:00,232.38,232.38,232.15,232.26,2685.0,230.9165,230.9165,230.6879,230.7972,2685.0
2024-12-27 15:40:00,232.19,232.28,232.0,232.08,8608.0,230.7277,230.8171,230.5389,230.6184,8608.0
2024-12-27 15:45:00,232.08,232.33,232.06,232.29,11367.0,230.6184,230.8668,230.5985,230.827,11367.0
2024-12-27 15:50:00,232.39,233.15,232.19,232.79,17199.0,230.9264,231.6816,230.7277,231.3239,17199.0
2024-12-27 15:55:00,232.89,232.91,232.41,232.75,83276.0,231.4233,231.4431,230.9463,231.2841,83276.0
2024-12-30 09:30:00,228.37,229.88,227.56,228.34,30495.0,226.9317,228.4322,226.1268,226.9019,30495.0
2024-12-30 09:35:00,228.87,230.33,228.83,229.43,15127.0,227.4286,228.8794,227.3888,227.985,15127.0
2024-12-30 09:40:00,229.22,229.76,228.6,228.95,6079.0,227.7764,228.313,227.1603,227.5081,6079.0
2024-12-30 09:45:00,228.77,229.88,228.75,229.67,16649.0,227.3292,228.4322,227.3093,228.2235,16649.0
2024-12-30 09:50:00,229.6,230.33,229.28,229.53,6473.0,228.154,228.8794,227.836,228.0844,6473.0
2024-12-30 09:55:00,229.53,230.0,228.6,228.68,22636.0,228.0844,228.5515,227.1603,227.2398,22636.0
2024-12-30 10:00:00,228.46,229.47,228.1,229.2,27275.0,227.0212,228.0248,226.6634,227.7565,27275.0
2024-12-30 10:05:00,229.15,229.4,228.33,228.74,10221.0,227.7068,227.9552,226.892,227.2994,10221.0
2024-12-30 10:10:00,228.94,230.0,228.75,229.78,13121.0,227.4981,228.5515,227.3093,228.3328,13121.0
2024-12-30 10:15:00,229.51,229.98,229.32,229.46,6003.0,228.0645,228.5316,227.8757,228.0149,6003.0
2024-12-30 10:20:00,229.53,229.91,229.16,229.16,12642.0,228.0844,228.462,227.7167,227.7167,12642.0
2024-12-30 10:25:00,229.25,230.0,229.1,229.93,7232.0,227.8062,228.5515,227.6571,228.4819,7232.0
2024-12-30 10:30:00,229.77,230.71,229.77,230.69,3160.0,228.3229,229.257,228.3229,229.2371,3160.0
2024-12-30 10:35:00,230.5,231.0,230.22,231.0,8030.0,229.0483,229.5452,228.7701,229.5452,8030.0
2024-12-30 10:40:00,231.02,231.59,230.95,231.17,8967.0,229.565,230.1314,229.4955,229.7141,8967.0
2024-12-30 10:45:00,231.12,231.33,230.75,230.78,5282.0,229.6644,229.8731,229.2967,229.3265,5282.0
2024-12-30 10:50:00,231.0,232.19,231.0,232.14,6386.0,229.5452,230.7277,229.5452,230.678,6386.0
2024-12-30 10:55:00,232.34,232.52,232.11,232.21,1400.0,230.8767,231.0556,230.6482,230.7475,1400.0
2024-12-30 11:00:00,232.21,232.35,231.95,232.22,3456.0,230.7475,230.8867,230.4892,230.7575,3456.0
2024-12-30 11:05:00,232.07,232.63,232.05,232.34,3547.0,230.6084,231.1649,230.5885,230.8767,3547.0
2024-12-30 11:10:00,232.71,232.87,232.18,232.61,7314.0,231.2444,231.4034,230.7177,231.145,7314.0
2024-12-30 11:15:00,232.61,232.99,232.39,232.76,2987.0,231.145,231.5226,230.9264,231.2941,2987.0
2024-12-30 11:20:00,232.89,232.89,232.2,232.21,3102.0,231.4233,231.4233,230.7376,230.7475,3102.0
2024-12-30 11:25:00,232.2,232.87,231.95,232.4,7826.0,230.7376,231.4034,230.4892,230.9363,7826.0
2024-12-30 11:30:00,232.18,232.83,232.18,232.83,9882.0,230.7177,231.3636,230.7177,231.3636,9882.0
2024-12-30 11:35:00,232.64,233.14,232.48,233.0,25888.0,231.1748,231.6717,231.0158,231.5326,25888.0
2024-12-30 11:40:00,233.2,233.78,233.13,233.55,3723.0,231.7313,232.3076,231.6617,232.0791,3723.0
2024-12-30 11:45:00,233.55,233.55,232.97,233.09,5583.0,232.0791,232.0791,231.5027,231.622,5583.0
2024-12-30 11:50:00,233.09,233.36,233.03,233.36,2415.0,231.622,231.8903,231.5624,231.8903,2415.0
2024-12-30 11:55:00,233.35,233.91,233.06,233.91,4076.0,231.8804,232.4368,231.5922,232.4368,4076.0
2024-12-30 12:00:00,233.67,234.06,233.65,233.65,8495.0,232.1983,232.5859,232.1785,232.1785,8495.0
2024-12-30 12:05:00,233.7,233.84,233.43,233.53,3022.0,232.2282,232.3673,231.9599,232.0592,3022.0
2024-12-30 12:10:00,233.69,234.28,233.69,233.92,3531.0,232.2182,232.8045,232.2182,232.4468,3531.0
2024-12-30 12:15:00,233.92,234.01,233.66,233.86,2520.0,232.4468,232.5362,232.1884,232.3871,2520.0
2024-12-30 12:20:00,234.01,234.32,233.68,233.94,409594.0,232.5362,232.8442,232.2083,232.4666,409594.0
2024-12-30 12:25:00,234.0,234.61,233.93,234.59,13597.0,232.5263,233.1324,232.4567,233.1125,13597.0
2024-12-30 12:30:00,234.58,234.64,234.3,234.6,4081.0,233.1026,233.1622,232.8244,233.1225,4081.0
2024-12-30 12:35:00,234.45,234.62,234.39,234.57,4210.0,232.9734,233.1424,232.9138,233.0927,4210.0
2024-12-30 12:40:00,234.45,234.58,234.39,234.54,3365.0,232.9734,233.1026,232.9138,233.0629,3365.0
2024-12-30 12:45:00,234.57,235.15,234.57,235.14,5777.0,233.0927,233.669,233.0927,233.6591,5777.0
2024-12-30 12:50:00,235.09,235.21,234.47,234.61,9798.0,233.6094,233.7286,232.9933,233.1324,9798.0
2024-12-30 12:55:00,234.66,235.2,234.4,235.2,29617.0,233.1821,233.7187,232.9237,233.7187,29617.0
2024-12-30 13:00:00,235.0,235.13,234.55,234.79,7067.0,233.52,233.6491,233.0728,233.3113,7067.0
2024-12-30 13:05:00,234.62,235.04,234.58,234.95,6864.0,233.1424,233.5597,233.1026,233.4703,6864.0
2024-12-30 13:10:00,235.05,235.65,235.05,235.49,7003.0,233.5697,234.1659,233.5697,234.0069,7003.0
2024-12-30 13:15:00,235.44,235.71,235.01,235.1,13385.0,233.9572,234.2255,233.5299,233.6193,13385.0
2024-12-30 13:20:00,235.17,235.22,234.64,234.72,4950.0,233.6889,233.7386,233.1622,233.2417,4950.0
2024-12-30 13:25:00,234.72,234.73,234.36,234.71,14429.0,233.2417,233.2517,232.884,233.2318,14429.0
2024-12-30 13:30:00,234.46,234.6,234.0,234.49,8717.0,232.9834,233.1225,232.5263,233.0132,8717.0
2024-12-30 13:35:00,234.6,234.7,234.05,234.33,5358.0,233.1225,233.2219,232.5759,232.8542,5358.0
2024-12-30 13:40:00,234.35,234.7,234.03,234.58,10710.0,232.8741,233.2219,232.5561,233.1026,10710.0
2024-12-30 13:45:00,234.5,234.8,233.96,233.96,9409.0,233.0231,233.3212,232.4865,232.4865,9409.0
2024-12-30 13:50:00,234.18,234.46,233.73,234.26,9449.0,232.7051,232.9834,232.258,232.7846,9449.0
2024-12-30 13:55:00,234.26,234.26,233.9,234.02,6431.0,232.7846,232.7846,232.4269,232.5461,6431.0
2024-12-30 14:00:00,233.98,233.98,233.7,233.81,2113.0,232.5064,232.5064,232.2282,232.3375,2113.0
2024-12-30 14:05:00,233.73,233.9,233.19,233.56,4567.0,232.258,232.4269,231.7214,232.089,4567.0
2024-12-30 14:10:00,233.57,233.6,232.93,232.93,9813.0,232.099,232.1288,231.463,231.463,9813.0
2024-12-30 14:15:00,232.97,233.34,232.97,233.3,9204.0,231.5027,231.8704,231.5027,231.8307,9204.0
2024-12-30 14:20:00,233.23,233.36,233.12,233.35,3040.0,231.7611,231.8903,231.6518,231.8804,3040.0
2024-12-30 14:25:00,233.37,233.65,233.16,233.4,6406.0,231.9002,232.1785,231.6916,231.93,6406.0
2024-12-30 14:30:00,233.63,234.0,233.56,233.71,4930.0,232.1586,232.5263,232.089,232.2381,4930.0
2024-12-30 14:35:00,233.87,233.87,233.53,233.63,9175.0,232.3971,232.3971,232.0592,232.1586,9175.0
2024-12-30 14:40:00,233.66,233.7,233.3,233.3,4012.0,232.1884,232.2282,231.8307,231.8307,4012.0
2024-12-30 14:45:00,233.46,233.49,233.39,233.47,2280.0,231.9897,232.0195,231.9201,231.9996,2280.0
2024-12-30 14:50:00,233.47,233.59,233.22,233.46,4799.0,231.9996,232.1188,231.7512,231.9897,4799.0
2024-12-30 14:55:00,233.46,233.58,233.38,233.49,2978.0,231.9897,232.1089,231.9102,232.0195,2978.0
2024-12-30 15:00:00,233.49,233.73,233.38,233.39,8374.0,232.0195,232.258,231.9102,231.9201,8374.0
2024-12-30 15:05:00,233.38,233.57,233.26,233.51,4572.0,231.9102,232.099,231.7909,232.0393,4572.0
2024-12-30 15:10:00,233.42,233.74,233.4,233.74,4633.0,231.9499,232.2679,231.93,232.2679,4633.0
2024-12-30 15:15:00,233.59,233.8,233.55,233.8,6797.0,232.1188,232.3275,232.0791,232.3275,6797.0
2024-12-30 15:20:00,233.64,233.74,233.5,233.56,2314.0,232.1685,232.2679,232.0294,232.089,2314.0
2024-12-30 15:25:00,233.4,233.49,232.69,232.69,5191.0,231.93,232.0195,231.2245,231.2245,5191.0
2024-12-30 15:30:00,232.69,232.86,232.56,232.8,11953.0,231.2245,231.3934,231.0953,231.3338,11953.0
2024-12-30 15:35:00,232.88,233.09,232.76,232.93,11729.0,231.4133,231.622,231.2941,231.463,11729.0
2024-12-30 15:40:00,233.03,233.46,232.95,233.21,20024.0,231.5624,231.9897,231.4829,231.7412,20024.0
2024-12-30 15:45:00,233.21,233.59,233.02,233.31,15869.0,231.7412,232.1188,231.5524,231.8406,15869.0
2024-12-30 15:50:00,233.2,233.77,232.89,233.3,20272.0,231.7313,232.2977,231.4233,231.8307,20272.0
2024-12-30 15:55:00,233.12,233.64,232.65,232.72,71218.0,231.6518,232.1685,231.1848,231.2543,71218.0
2024-12-31 09:30:00,231.94,234.99,231.5,233.22,24599.0,230.4792,233.51,230.042,231.7512,24599.0
2024-12-31 09:35:00,233.21,233.21,230.47,231.61,17123.0,231.7412,231.7412,229.0185,230.1513,17123.0
2024-12-31 09:40:00,231.58,231.89,231.44,231.72,6827.0,230.1215,230.4296,229.9824,230.2606,6827.0
2024-12-31 09:45:00,231.97,232.56,231.8,232.56,5996.0,230.509,231.0953,230.3401,231.0953,5996.0
2024-12-31 09:50:00,232.43,232.5,231.8,232.5,4842.0,230.9662,231.0357,230.3401,231.0357,4842.0
2024-12-31 09:55:00,232.7,233.25,232.67,232.98,6026.0,231.2345,231.781,231.2046,231.5127,6026.0
2024-12-31 10:00:00,233.2,233.71,232.59,232.59,11618.0,231.7313,232.2381,231.1251,231.1251,11618.0
2024-12-31 10:05:00,232.78,232.78,231.84,231.84,14380.0,231.3139,231.3139,230.3799,230.3799,14380.0
2024-12-31 10:10:00,232.0,232.91,232.0,232.91,4886.0,230.5389,231.4431,230.5389,231.4431,4886.0
2024-12-31 10:15:00,232.8,233.61,232.79,233.53,1999.0,231.3338,232.1387,231.3239,232.0592,1999.0
2024-12-31 10:20:00,233.53,233.71,233.27,233.61,9730.0,232.0592,232.2381,231.8009,232.1387,9730.0
2024-12-31 10:25:00,233.6,233.98,233.4,233.5,9956.0,232.1288,232.5064,231.93,232.0294,9956.0
2024-12-31 10:30:00,233.5,233.5,232.5,232.5,1390.0,232.0294,232.0294,231.0357,231.0357,1390.0
2024-12-31 10:35:00,232.54,232.83,232.29,232.83,3398.0,231.0755,231.3636,230.827,231.3636,3398.0
2024-12-31 10:40:00,232.84,232.84,232.17,232.3,2090.0,231.3736,231.3736,230.7078,230.837,2090.0
2024-12-31 10:45:00,232.15,232.6,232.15,232.48,2506.0,230.6879,231.1351,230.6879,231.0158,2506.0
2024-12-31 10:50:00,232.32,232.64,232.32,232.56,1216.0,230.8568,231.1748,230.8568,231.0953,1216.0
2024-12-31 10:55:00,232.52,232.59,232.29,232.3,7978.0,231.0556,231.1251,230.827,230.837,7978.0
2024-12-31 11:00:00,232.57,232.57,231.87,231.87,4636.0,231.1053,231.1053,230.4097,230.4097,4636.0
2024-12-31 11:05:00,231.62,231.7,231.47,231.48,669.0,230.1613,230.2407,230.0122,230.0221,669.0
2024-12-31 11:10:00,231.99,232.04,231.76,231.91,3001.0,230.5289,230.5786,230.3004,230.4494,3001.0
2024-12-31 11:15:00,231.76,232.16,231.76,231.83,2186.0,230.3004,230.6979,230.3004,230.3699,2186.0
2024-12-31 11:20:00,231.7,231.81,231.52,231.65,1811.0,230.2407,230.3501,230.0619,230.1911,1811.0
2024-12-31 11:25:00,231.52,231.61,231.24,231.25,2955.0,230.0619,230.1513,229.7836,229.7936,2955.0
2024-12-31 11:30:00,231.33,231.36,230.95,230.95,3296.0,229.8731,229.9029,229.4955,229.4955,3296.0
2024-12-31 11:35:00,230.96,231.2,230.84,231.03,3080.0,229.5054,229.7439,229.3862,229.575,3080.0
2024-12-31 11:40:00,231.14,231.62,230.96,231.62,2516.0,229.6843,230.1613,229.5054,230.1613,2516.0
2024-12-31 11:45:00,231.62,232.03,231.62,232.03,4685.0,230.1613,230.5687,230.1613,230.5687,4685.0
2024-12-31 11:50:00,231.86,231.9,231.61,231.62,4900.0,230.3997,230.4395,230.1513,230.1613,4900.0
2024-12-31 11:55:00,231.23,231.48,231.23,231.38,2710.0,229.7737,230.0221,229.7737,229.9228,2710.0
2024-12-31 12:00:00,231.27,231.27,230.8,231.03,8766.0,229.8135,229.8135,229.3464,229.575,8766.0
2024-12-31 12:05:00,231.0,231.13,230.99,231.06,3538.0,229.5452,229.6743,229.5352,229.6048,3538.0
2024-12-31 12:10:00,231.0,231.0,230.76,230.86,1629.0,229.5452,229.5452,229.3067,229.406,1629.0
2024-12-31 12:15:00,230.81,231.05,230.81,231.0,2850.0,229.3564,229.5948,229.3564,229.5452,2850.0
2024-12-31 12:20:00,230.97,230.97,230.47,230.47,1524.0,229.5153,229.5153,229.0185,229.0185,1524.0
2024-12-31 12:25:00,230.72,230.73,230.21,230.3,6241.0,229.2669,229.2769,228.7601,228.8496,6241.0
2024-12-31 12:30:00,230.13,230.51,230.12,230.35,4017.0,228.6806,229.0582,228.6707,228.8993,4017.0
2024-12-31 12:35:00,230.2,230.5,230.2,230.26,1698.0,228.7502,229.0483,228.7502,228.8098,1698.0
2024-12-31 12:40:00,230.28,230.78,230.2,230.78,3211.0,228.8297,229.3265,228.7502,229.3265,3211.0
2024-12-31 12:45:00,230.68,231.09,230.58,231.0,2669.0,229.2272,229.6346,229.1278,229.5452,2669.0
2024-12-31 12:50:00,231.01,231.24,230.85,231.24,2830.0,229.5551,229.7836,229.3961,229.7836,2830.0
2024-12-31 12:55:00,231.24,231.61,231.24,231.61,3176.0,229.7836,230.1513,229.7836,230.1513,3176.0
2024-12-31 13:00:00,231.59,232.13,231.59,232.13,7962.0,230.1314,230.668,230.1314,230.668,7962.0
2024-12-31 13:05:00,232.11,232.11,231.83,231.98,4253.0,230.6482,230.6482,230.3699,230.519,4253.0
2024-12-31 13:10:00,231.98,232.1,231.97,232.06,5590.0,230.519,230.6382,230.509,230.5985,5590.0
2024-12-31 13:15:00,232.06,232.2,231.9,231.98,4684.0,230.5985,230.7376,230.4395,230.519,4684.0
2024-12-31 13:20:00,231.97,231.98,231.18,231.33,8730.0,230.509,230.519,229.724,229.8731,8730.0
2024-12-31 13:25:00,231.39,231.39,231.08,231.28,7670.0,229.9327,229.9327,229.6247,229.8234,7670.0
2024-12-31 13:30:00,231.28,231.58,231.22,231.49,8125.0,229.8234,230.1215,229.7638,230.0321,8125.0
2024-12-31 13:35:00,231.48,231.53,231.17,231.26,2010.0,230.0221,230.0718,229.7141,229.8035,2010.0
2024-12-31 13:40:00,231.41,231.53,231.21,231.36,1908.0,229.9526,230.0718,229.7538,229.9029,1908.0
2024-12-31 13:45:00,231.49,231.71,231.4,231.56,3250.0,230.0321,230.2507,229.9426,230.1016,3250.0
2024-12-31 13:50:00,231.73,231.81,230.8,230.81,7810.0,230.2706,230.3501,229.3464,229.3564,7810.0
2024-12-31 13:55:00,230.74,230.78,230.3,230.3,18663.0,229.2868,229.3265,228.8496,228.8496,18663.0
2024-12-31 14:00:00,230.33,230.63,230.29,230.31,8327.0,228.8794,229.1775,228.8396,228.8595,8327.0
2024-12-31 14:05:00,230.47,231.11,230.46,231.01,4470.0,229.0185,229.6545,229.0086,229.5551,4470.0
2024-12-31 14:10:00,231.19,232.32,231.19,232.07,32042.0,229.734,230.8568,229.734,230.6084,32042.0
2024-12-31 14:15:00,232.22,232.26,231.55,231.55,2625.0,230.7575,230.7972,230.0917,230.0917,2625.0
2024-12-31 14:20:00,231.6,231.94,231.44,231.68,2538.0,230.1414,230.4792,229.9824,230.2209,2538.0
2024-12-31 14:25:00,231.5,231.83,231.0,231.0,7013.0,230.042,230.3699,229.5452,229.5452,7013.0
2024-12-31 14:30:00,230.71,230.89,230.62,230.7,5663.0,229.257,229.4358,229.1676,229.247,5663.0
2024-12-31 14:35:00,230.88,230.96,230.53,230.82,4924.0,229.4259,229.5054,229.0781,229.3663,4924.0
2024-12-31 14:40:00,230.73,230.76,230.16,230.26,5403.0,229.2769,229.3067,228.7104,228.8098,5403.0
2024-12-31 14:45:00,230.26,230.72,230.26,230.56,7919.0,228.8098,229.2669,228.8098,229.1079,7919.0
2024-12-31 14:50:00,230.51,231.22,230.44,230.99,7338.0,229.0582,229.7638,228.9887,229.5352,7338.0
2024-12-31 14:55:00,231.07,232.12,231.07,232.0,31473.0,229.6147,230.6581,229.6147,230.5389,31473.0
2024-12-31 15:00:00,232.0,232.12,231.71,231.91,9203.0,230.5389,230.6581,230.2507,230.4494,9203.0
2024-12-31 15:05:00,231.92,232.32,231.84,232.19,9450.0,230.4594,230.8568,230.3799,230.7277,9450.0
2024-12-31 15:10:00,232.2,232.2,231.17,231.33,14291.0,230.7376,230.7376,229.7141,229.8731,14291.0
2024-12-31 15:15:00,231.25,231.99,231.25,231.81,12270.0,229.7936,230.5289,229.7936,230.3501,12270.0
2024-12-31 15:20:00,231.71,232.09,231.7,231.97,4358.0,230.2507,230.6283,230.2407,230.509,4358.0
2024-12-31 15:25:00,231.95,232.49,231.86,232.48,9604.0,230.4892,231.0258,230.3997,231.0158,9604.0
2024-12-31 15:30:00,232.3,232.3,231.76,231.84,4948.0,230.837,230.837,230.3004,230.3799,4948.0
2024-12-31 15:35:00,231.84,232.13,231.49,231.56,5188.0,230.3799,230.668,230.0321,230.1016,5188.0
2024-12-31 15:40:00,231.37,231.5,230.87,231.16,8680.0,229.9128,230.042,229.416,229.7041,8680.0
2024-12-31 15:45:00,231.17,231.66,230.87,231.66,5920.0,229.7141,230.201,229.416,230.201,5920.0
2024-12-31 15:50:00,231.44,231.58,230.67,230.7,15096.0,229.9824,230.1215,229.2172,229.247,15096.0
2024-12-31 15:55:00,230.5,231.0,230.32,230.69,85818.0,229.0483,229.5452,228.8694,229.2371,85818.0
2025-01-02 09:30:00,231.54,232.86,230.9,231.34,29138.0,230.0818,231.3934,229.4458,229.883,29138.0
2025-01-02 09:35:00,230.72,230.91,229.29,230.19,7084.0,229.2669,229.4557,227.8459,228.7403,7084.0
2025-01-02 09:40:00,230.46,231.51,230.18,231.33,8981.0,229.0086,230.0519,228.7303,229.8731,8981.0
2025-01-02 09:45:00,231.42,231.94,231.0,231.43,4424.0,229.9625,230.4792,229.5452,229.9724,4424.0
2025-01-02 09:50:00,232.0,232.57,231.37,232.57,1806.0,230.5389,231.1053,229.9128,231.1053,1806.0
2025-01-02 09:55:00,232.52,233.59,232.51,233.39,19857.0,231.0556,232.1188,231.0456,231.9201,19857.0
2025-01-02 10:00:00,233.4,233.42,232.7,233.2,4276.0,231.93,231.9499,231.2345,231.7313,4276.0
2025-01-02 10:05:00,232.9,233.51,232.9,233.5,6789.0,231.4332,232.0393,231.4332,232.0294,6789.0
2025-01-02 10:10:00,233.5,233.5,232.78,233.05,9936.0,232.0294,232.0294,231.3139,231.5822,9936.0
2025-01-02 10:15:00,233.0,233.5,232.43,232.43,12072.0,231.5326,232.0294,230.9662,230.9662,12072.0
2025-01-02 10:20:00,232.35,232.35,231.47,231.61,5120.0,230.8867,230.8867,230.0122,230.1513,5120.0
2025-01-02 10:25:00,231.94,232.07,231.0,231.36,6810.0,230.4792,230.6084,229.5452,229.9029,6810.0
2025-01-02 10:30:00,231.84,232.0,231.35,231.61,6627.0,230.3799,230.5389,229.893,230.1513,6627.0
2025-01-02 10:35:00,231.27,232.21,230.89,231.92,5989.0,229.8135,230.7475,229.4358,230.4594,5989.0
2025-01-02 10:40:00,231.94,231.94,230.87,231.52,8157.0,230.4792,230.4792,229.416,230.0619,8157.0
2025-01-02 10:45:00,231.48,232.43,231.48,232.28,4932.0,230.0221,230.9662,230.0221,230.8171,4932.0
2025-01-02 10:50:00,232.4,232.4,231.9,232.28,5917.0,230.9363,230.9363,230.4395,230.8171,5917.0
2025-01-02 10:55:00,232.15,232.15,231.64,231.9,1780.0,230.6879,230.6879,230.1811,230.4395,1780.0
2025-01-02 11:00:00,231.8,231.98,230.78,230.86,3283.0,230.3401,230.519,229.3265,229.406,3283.0
2025-01-02 11:05:00,230.94,231.35,230.94,231.07,3211.0,229.4855,229.893,229.4855,229.6147,3211.0
2025-01-02 11:10:00,230.94,231.48,230.76,231.48,5855.0,229.4855,230.0221,229.3067,230.0221,5855.0
2025-01-02 11:15:00,231.46,231.87,231.29,231.75,2942.0,230.0023,230.4097,229.8333,230.2904,2942.0
2025-01-02 11:20:00,231.53,232.28,231.04,232.28,7403.0,230.0718,230.8171,229.5849,230.8171,7403.0
2025-01-02 11:25:00,232.14,232.14,231.89,232.0,1853.0,230.678,230.678,230.4296,230.5389,1853.0
2025-01-02 11:30:00,232.15,232.36,231.91,232.17,3603.0,230.6879,230.8966,230.4494,230.7078,3603.0
2025-01-02 11:35:00,232.16,232.47,231.91,232.47,5238.0,230.6979,231.0059,230.4494,231.0059,5238.0
2025-01-02 11:40:00,232.49,232.61,232.14,232.14,2040.0,231.0258,231.145,230.678,230.678,2040.0
2025-01-02 11:45:00,232.3,232.66,232.29,232.46,13297.0,230.837,231.1947,230.827,230.996,13297.0
2025-01-02 11:50:00,232.34,232.39,231.63,231.63,18912.0,230.8767,230.9264,230.1712,230.1712,18912.0
2025-01-02 11:55:00,231.69,232.1,231.68,231.95,1847.0,230.2308,230.6382,230.2209,230.4892,1847.0
2025-01-02 12:00:00,231.94,232.14,231.49,232.14,2795.0,230.4792,230.678,230.0321,230.678,2795.0
2025-01-02 12:05:00,232.07,232.15,231.53,231.55,2392.0,230.6084,230.6879,230.0718,230.0917,2392.0
2025-01-02 12:10:00,231.45,231.84,231.44,231.84,16497.0,229.9923,230.3799,229.9824,230.3799,16497.0
2025-01-02 12:15:00,231.74,231.86,231.57,231.77,3475.0,230.2805,230.3997,230.1116,230.3103,3475.0
2025-01-02 12:20:00,231.77,231.77,231.3,231.3,11462.0,230.3103,230.3103,229.8433,229.8433,11462.0
2025-01-02 12:25:00,231.11,231.3,229.87,229.87,7860.0,229.6545,229.8433,228.4223,228.4223,7860.0
2025-01-02 12:30:00,229.81,230.28,229.71,229.78,5259.0,228.3627,228.8297,228.2633,228.3328,5259.0
2025-01-02 12:35:00,229.84,230.01,229.25,229.25,6602.0,228.3925,228.5614,227.8062,227.8062,6602.0
2025-01-02 12:40:00,229.45,229.46,228.55,229.0,10977.0,228.0049,228.0149,227.1106,227.5578,10977.0
2025-01-02 12:45:00,228.74,228.95,228.03,228.23,4219.0,227.2994,227.5081,226.5939,226.7926,4219.0
2025-01-02 12:50:00,228.18,229.28,228.11,228.77,14798.0,226.7429,227.836,226.6734,227.3292,14798.0
2025-01-02 12:55:00,228.86,229.01,228.63,228.64,1148.0,227.4186,227.5677,227.1901,227.2,1148.0
2025-01-02 13:00:00,228.82,228.98,228.21,228.37,2179.0,227.3789,227.5379,226.7727,226.9317,2179.0
2025-01-02 13:05:00,228.52,229.02,228.52,228.96,3977.0,227.0808,227.5776,227.0808,227.518,3977.0
2025-01-02 13:10:00,228.95,228.95,228.33,228.34,3283.0,227.5081,227.5081,226.892,226.9019,3283.0
2025-01-02 13:15:00,228.4,228.45,227.66,227.8,20298.0,226.9615,227.0112,226.2262,226.3653,20298.0
2025-01-02 13:20:00,227.84,228.52,227.84,228.24,13329.0,226.4051,227.0808,226.4051,226.8025,13329.0
2025-01-02 13:25:00,228.32,228.37,228.02,228.33,5069.0,226.882,226.9317,226.5839,226.892,5069.0
2025-01-02 13:30:00,228.31,228.31,227.57,227.61,3968.0,226.8721,226.8721,226.1368,226.1765,3968.0
2025-01-02 13:35:00,227.6,228.17,227.59,228.1,9196.0,226.1666,226.733,226.1566,226.6634,9196.0
2025-01-02 13:40:00,228.09,228.36,227.78,228.2,11094.0,226.6535,226.9218,226.3454,226.7628,11094.0
2025-01-02 13:45:00,228.29,228.46,227.7,227.7,5048.0,226.8522,227.0212,226.2659,226.2659,5048.0
2025-01-02 13:50:00,227.89,227.98,227.54,227.54,10424.0,226.4547,226.5442,226.1069,226.1069,10424.0
2025-01-02 13:55:00,227.69,228.04,227.64,227.94,3497.0,226.256,226.6038,226.2063,226.5044,3497.0
2025-01-02 14:00:00,228.01,228.71,227.88,228.71,7908.0,226.574,227.2696,226.4448,227.2696,7908.0
2025-01-02 14:05:00,228.87,228.99,228.39,228.83,1957.0,227.4286,227.5478,226.9516,227.3888,1957.0
2025-01-02 14:10:00,228.74,228.8,228.54,228.64,1786.0,227.2994,227.359,227.1007,227.2,1786.0
2025-01-02 14:15:00,228.74,229.08,228.49,228.93,5315.0,227.2994,227.6372,227.051,227.4882,5315.0
2025-01-02 14:20:00,229.0,229.15,228.92,229.06,9088.0,227.5578,227.7068,227.4783,227.6174,9088.0
2025-01-02 14:25:00,229.0,229.69,228.92,229.49,20294.0,227.5578,228.2434,227.4783,228.0447,20294.0
2025-01-02 14:30:00,229.37,229.37,228.91,229.08,5318.0,227.9254,227.9254,227.4683,227.6372,5318.0
2025-01-02 14:35:00,229.0,229.2,228.76,228.95,40230.0,227.5578,227.7565,227.3193,227.5081,40230.0
2025-01-02 14:40:00,229.0,229.7,229.0,229.35,25305.0,227.5578,228.2533,227.5578,227.9055,25305.0
2025-01-02 14:45:00,229.48,230.03,228.87,229.9,2320.0,228.0347,228.5813,227.4286,228.4521,2320.0
2025-01-02 14:50:00,229.65,229.97,229.4,229.81,3991.0,228.2037,228.5216,227.9552,228.3627,3991.0
2025-01-02 14:55:00,229.81,229.81,229.41,229.42,3545.0,228.3627,228.3627,227.9652,227.9751,3545.0
2025-01-02 15:00:00,229.49,230.2,229.49,230.14,13460.0,228.0447,228.7502,228.0447,228.6906,13460.0
2025-01-02 15:05:00,230.21,230.22,229.83,229.9,3966.0,228.7601,228.7701,228.3825,228.4521,3966.0
2025-01-02 15:10:00,229.81,230.36,229.81,230.24,13742.0,228.3627,228.9092,228.3627,228.7899,13742.0
2025-01-02 15:15:00,230.12,230.12,229.97,229.98,10889.0,228.6707,228.6707,228.5216,228.5316,10889.0
2025-01-02 15:20:00,229.99,230.42,229.89,230.28,29494.0,228.5415,228.9688,228.4421,228.8297,29494.0
2025-01-02 15:25:00,230.29,230.34,229.88,230.0,9002.0,228.8396,228.8893,228.4322,228.5515,9002.0
2025-01-02 15:30:00,229.75,230.25,229.7,230.05,21164.0,228.303,228.7999,228.2533,228.6011,21164.0
2025-01-02 15:35:00,229.98,229.98,229.53,229.65,6949.0,228.5316,228.5316,228.0844,228.2037,6949.0
2025-01-02 15:40:00,229.55,229.75,229.32,229.32,18338.0,228.1043,228.303,227.8757,227.8757,18338.0
2025-01-02 15:45:00,229.36,229.77,229.15,229.58,10927.0,227.9155,228.3229,227.7068,228.1341,10927.0
2025-01-02 15:50:00,229.61,229.97,229.01,229.07,35418.0,228.1639,228.5216,227.5677,227.6273,35418.0
2025-01-02 15:55:00,229.05,229.17,228.72,229.09,97981.0,227.6074,227.7267,227.2795,227.6472,97981.0
2025-01-03 09:30:00,230.03,230.5,228.76,229.81,30805.0,228.5813,229.0483,227.3193,228.3627,30805.0
2025-01-03 09:35:00,229.81,230.08,228.18,228.81,17041.0,228.3627,228.631,226.7429,227.3689,17041.0
2025-01-03 09:40:00,228.81,228.84,227.01,227.53,30433.0,227.3689,227.3988,225.5803,226.097,30433.0
2025-01-03 09:45:00,227.48,227.5,224.57,225.11,30314.0,226.0473,226.0672,223.1557,223.6923,30314.0
2025-01-03 09:50:00,224.84,225.66,223.66,224.64,46440.0,223.424,224.2388,222.2514,223.2252,46440.0
2025-01-03 09:55:00,224.94,225.3,224.29,225.07,30629.0,223.5233,223.8811,222.8774,223.6525,30629.0
2025-01-03 10:00:00,225.3,226.46,224.08,226.22,26265.0,223.8811,225.0338,222.6687,224.7953,26265.0
2025-01-03 10:05:00,226.46,228.03,226.27,228.03,10580.0,225.0338,226.5939,224.8449,226.5939,10580.0
2025-01-03 10:10:00,228.5,228.53,227.07,227.8,18029.0,227.0609,227.0907,225.6399,226.3653,18029.0
2025-01-03 10:15:00,227.68,228.2,226.46,227.26,8451.0,226.2461,226.7628,225.0338,225.8287,8451.0
2025-01-03 10:20:00,227.28,228.08,226.84,228.08,5181.0,225.8486,226.6435,225.4114,226.6435,5181.0
2025-01-03 10:25:00,228.2,229.0,227.92,229.0,4531.0,226.7628,227.5578,226.4846,227.5578,4531.0
2025-01-03 10:30:00,228.62,229.05,228.3,229.05,3469.0,227.1801,227.6074,226.8622,227.6074,3469.0
2025-01-03 10:35:00,229.03,229.78,229.03,229.53,9384.0,227.5876,228.3328,227.5876,228.0844,9384.0
2025-01-03 10:40:00,229.53,229.6,228.59,228.92,13308.0,228.0844,228.154,227.1503,227.4783,13308.0
2025-01-03 10:45:00,229.25,229.25,228.39,228.67,7941.0,227.8062,227.8062,226.9516,227.2298,7941.0
2025-01-03 10:50:00,228.87,228.87,228.04,228.28,4634.0,227.4286,227.4286,226.6038,226.8423,4634.0
2025-01-03 10:55:00,228.21,228.61,227.79,228.14,8715.0,226.7727,227.1702,226.3554,226.7032,8715.0
2025-01-03 11:00:00,228.39,228.91,228.34,228.66,5213.0,226.9516,227.4683,226.9019,227.2199,5213.0
2025-01-03 11:05:00,228.63,228.65,228.21,228.52,6573.0,227.1901,227.21,226.7727,227.0808,6573.0
2025-01-03 11:10:00,228.55,228.87,228.09,228.68,4762.0,227.1106,227.4286,226.6535,227.2398,4762.0
2025-01-03 11:15:00,228.84,229.21,228.44,228.62,5600.0,227.3988,227.7664,227.0013,227.1801,5600.0
2025-01-03 11:20:00,228.73,228.85,228.37,228.71,4036.0,227.2895,227.4087,226.9317,227.2696,4036.0
2025-01-03 11:25:00,228.69,228.98,228.64,228.83,3500.0,227.2497,227.5379,227.2,227.3888,3500.0
2025-01-03 11:30:00,228.74,229.43,228.74,229.41,11013.0,227.2994,227.985,227.2994,227.9652,11013.0
2025-01-03 11:35:00,229.3,229.36,228.6,228.85,11530.0,227.8559,227.9155,227.1603,227.4087,11530.0
2025-01-03 11:40:00,228.92,228.98,228.35,228.6,9469.0,227.4783,227.5379,226.9118,227.1603,9469.0
2025-01-03 11:45:00,228.77,228.88,228.35,228.56,4777.0,227.3292,227.4385,226.9118,227.1205,4777.0
2025-01-03 11:50:00,228.55,229.11,228.39,228.99,18860.0,227.1106,227.6671,226.9516,227.5478,18860.0
2025-01-03 11:55:00,228.99,229.01,228.7,228.73,4235.0,227.5478,227.5677,227.2596,227.2895,4235.0
2025-01-03 12:00:00,228.85,229.49,228.73,229.49,27804.0,227.4087,228.0447,227.2895,228.0447,27804.0
2025-01-03 12:05:00,229.5,229.6,229.1,229.1,11919.0,228.0546,228.154,227.6571,227.6571,11919.0
2025-01-03 12:10:00,229.18,229.18,228.66,228.66,8599.0,227.7366,227.7366,227.2199,227.2199,8599.0
2025-01-03 12:15:00,229.07,229.15,228.85,228.96,10359.0,227.6273,227.7068,227.4087,227.518,10359.0
2025-01-03 12:20:00,228.97,229.09,228.75,229.09,7146.0,227.5279,227.6472,227.3093,227.6472,7146.0
2025-01-03 12:25:00,229.09,229.24,228.78,228.92,3395.0,227.6472,227.7962,227.3391,227.4783,3395.0
2025-01-03 12:30:00,228.91,229.2,228.8,229.1,6004.0,227.4683,227.7565,227.359,227.6571,6004.0
2025-01-03 12:35:00,229.18,229.29,229.07,229.28,7952.0,227.7366,227.8459,227.6273,227.836,7952.0
2025-01-03 12:40:00,229.13,229.19,228.98,229.19,4616.0,227.6869,227.7466,227.5379,227.7466,4616.0
2025-01-03 12:45:00,229.2,229.28,228.94,229.22,9154.0,227.7565,227.836,227.4981,227.7764,9154.0
2025-01-03 12:50:00,229.28,229.3,228.91,229.07,12465.0,227.836,227.8559,227.4683,227.6273,12465.0
2025-01-03 12:55:00,229.08,229.26,228.93,229.22,2166.0,227.6372,227.8161,227.4882,227.7764,2166.0
2025-01-03 13:00:00,229.22,229.25,228.96,229.21,5339.0,227.7764,227.8062,227.518,227.7664,5339.0
2025-01-03 13:05:00,229.09,229.8,229.08,229.77,18211.0,227.6472,228.3527,227.6372,228.3229,18211.0
2025-01-03 13:10:00,229.49,229.61,229.34,229.4,6629.0,228.0447,228.1639,227.8956,227.9552,6629.0
2025-01-03 13:15:00,229.56,229.69,229.53,229.56,2624.0,228.1142,228.2434,228.0844,228.1142,2624.0
2025-01-03 13:20:00,229.69,229.69,229.17,229.21,4352.0,228.2434,228.2434,227.7267,227.7664,4352.0
2025-01-03 13:25:00,229.3,229.65,229.3,229.45,4692.0,227.8559,228.2037,227.8559,228.0049,4692.0
2025-01-03 13:30:00,229.55,229.8,229.34,229.56,10522.0,228.1043,228.3527,227.8956,228.1142,10522.0
2025-01-03 13:35:00,229.56,229.59,229.47,229.47,1251.0,228.1142,228.144,228.0248,228.0248,1251.0
2025-01-03 13:40:00,229.45,229.55,229.06,229.09,4406.0,228.0049,228.1043,227.6174,227.6472,4406.0
2025-01-03 13:45:00,229.09,229.32,229.08,229.2,7004.0,227.6472,227.8757,227.6372,227.7565,7004.0
2025-01-03 13:50:00,229.11,229.12,228.68,228.69,4625.0,227.6671,227.677,227.2398,227.2497,4625.0
2025-01-03 13:55:00,228.63,228.92,228.6,228.84,5033.0,227.1901,227.4783,227.1603,227.3988,5033.0
2025-01-03 14:00:00,228.72,228.96,228.7,228.92,3703.0,227.2795,227.518,227.2596,227.4783,3703.0
2025-01-03 14:05:00,228.9,229.08,228.72,228.92,3731.0,227.4584,227.6372,227.2795,227.4783,3731.0
2025-01-03 14:10:00,228.87,229.0,228.08,228.29,24925.0,227.4286,227.5578,226.6435,226.8522,24925.0
2025-01-03 14:15:00,228.36,228.45,228.2,228.45,2756.0,226.9218,227.0112,226.7628,227.0112,2756.0
2025-01-03 14:20:00,228.45,228.45,228.18,228.25,2900.0,227.0112,227.0112,226.7429,226.8125,2900.0
2025-01-03 14:25:00,228.11,228.38,228.11,228.38,3583.0,226.6734,226.9417,226.6734,226.9417,3583.0
2025-01-03 14:30:00,228.39,228.5,228.36,228.47,5053.0,226.9516,227.0609,226.9218,227.0311,5053.0
2025-01-03 14:35:00,228.57,228.96,228.48,228.96,2643.0,227.1305,227.518,227.041,227.518,2643.0
2025-01-03 14:40:00,228.87,228.97,228.52,228.57,5272.0,227.4286,227.5279,227.0808,227.1305,5272.0
2025-01-03 14:45:00,228.57,228.81,228.53,228.73,3904.0,227.1305,227.3689,227.0907,227.2895,3904.0
2025-01-03 14:50:00,228.71,228.81,228.61,228.81,5624.0,227.2696,227.3689,227.1702,227.3689,5624.0
2025-01-03 14:55:00,228.86,228.86,228.68,228.79,2993.0,227.4186,227.4186,227.2398,227.3491,2993.0
2025-01-03 15:00:00,228.79,228.82,228.51,228.77,6216.0,227.3491,227.3789,227.0708,227.3292,6216.0
2025-01-03 15:05:00,228.58,228.82,228.52,228.77,4663.0,227.1404,227.3789,227.0808,227.3292,4663.0
2025-01-03 15:10:00,228.7,228.7,228.35,228.36,4386.0,227.2596,227.2596,226.9118,226.9218,4386.0
2025-01-03 15:15:00,228.29,228.34,228.05,228.05,3396.0,226.8522,226.9019,226.6137,226.6137,3396.0
2025-01-03 15:20:00,228.02,228.05,227.8,227.94,8852.0,226.5839,226.6137,226.3653,226.5044,8852.0
2025-01-03 15:25:00,227.95,227.96,227.43,227.61,9552.0,226.5144,226.5243,225.9976,226.1765,9552.0
2025-01-03 15:30:00,227.5,227.9,227.42,227.9,20835.0,226.0672,226.4647,225.9877,226.4647,20835.0
2025-01-03 15:35:00,227.87,228.2,227.79,228.01,9889.0,226.4349,226.7628,226.3554,226.574,9889.0
2025-01-03 15:40:00,227.9,228.25,227.72,227.93,17464.0,226.4647,226.8125,226.2858,226.4945,17464.0
2025-01-03 15:45:00,228.08,228.37,228.07,228.33,11923.0,226.6435,226.9317,226.6336,226.892,11923.0
2025-01-03 15:50:00,228.43,229.13,228.43,228.97,30645.0,226.9913,227.6869,226.9913,227.5279,30645.0
2025-01-03 15:55:00,229.04,229.17,228.82,228.98,70122.0,227.5975,227.7267,227.3789,227.5379,70122.0
2025-01-06 09:30:00,231.0,231.99,230.51,231.39,35814.0,229.5452,230.5289,229.0582,229.9327,35814.0
2025-01-06 09:35:00,231.08,231.2,229.0,229.59,10533.0,229.6247,229.7439,227.5578,228.144,10533.0
2025-01-06 09:40:00,229.16,230.24,228.71,228.71,42785.0,227.7167,228.7899,227.2696,227.2696,42785.0
2025-01-06 09:45:00,228.8,229.32,228.15,229.0,18038.0,227.359,227.8757,226.7131,227.5578,18038.0
2025-01-06 09:50:00,229.15,229.56,228.78,229.54,9699.0,227.7068,228.1142,227.3391,228.0944,9699.0
2025-01-06 09:55:00,229.36,229.6,229.0,229.12,4445.0,227.9155,228.154,227.5578,227.677,4445.0
2025-01-06 10:00:00,229.31,230.1,229.24,229.97,6867.0,227.8658,228.6508,227.7962,228.5216,6867.0
2025-01-06 10:05:00,229.83,230.55,229.8,230.46,8387.0,228.3825,229.098,228.3527,229.0086,8387.0
2025-01-06 10:10:00,230.46,230.86,230.03,230.34,13162.0,229.0086,229.406,228.5813,228.8893,13162.0
2025-01-06 10:15:00,230.38,230.43,229.85,229.98,6747.0,228.9291,228.9787,228.4024,228.5316,6747.0
2025-01-06 10:20:00,229.82,229.94,229.15,229.43,8774.0,228.3726,228.4918,227.7068,227.985,8774.0
2025-01-06 10:25:00,229.54,230.18,229.35,230.08,3482.0,228.0944,228.7303,227.9055,228.631,3482.0
2025-01-06 10:30:00,230.08,230.74,229.83,230.68,9348.0,228.631,229.2868,228.3825,229.2272,9348.0
2025-01-06 10:35:00,230.68,230.75,230.22,230.27,6069.0,229.2272,229.2967,228.7701,228.8198,6069.0
2025-01-06 10:40:00,230.27,230.52,230.14,230.14,5660.0,228.8198,229.0682,228.6906,228.6906,5660.0
2025-01-06 10:45:00,229.92,230.25,229.7,229.73,3463.0,228.472,228.7999,228.2533,228.2832,3463.0
2025-01-06 10:50:00,229.72,230.58,229.52,230.58,4748.0,228.2732,229.1278,228.0745,229.1278,4748.0
2025-01-06 10:55:00,230.24,230.73,230.24,230.69,4894.0,228.7899,229.2769,228.7899,229.2371,4894.0
2025-01-06 11:00:00,230.78,231.35,230.77,230.94,21807.0,229.3265,229.893,229.3166,229.4855,21807.0
2025-01-06 11:05:00,230.91,231.44,230.74,231.24,4592.0,229.4557,229.9824,229.2868,229.7836,4592.0
2025-01-06 11:10:00,231.24,231.61,231.14,231.31,4841.0,229.7836,230.1513,229.6843,229.8532,4841.0
2025-01-06 11:15:00,231.11,231.37,230.79,231.0,26896.0,229.6545,229.9128,229.3365,229.5452,26896.0
2025-01-06 11:20:00,231.0,231.48,230.81,231.48,18624.0,229.5452,230.0221,229.3564,230.0221,18624.0
2025-01-06 11:25:00,231.51,231.51,230.98,231.2,10546.0,230.0519,230.0519,229.5253,229.7439,10546.0
2025-01-06 11:30:00,231.3,231.73,231.22,231.53,11792.0,229.8433,230.2706,229.7638,230.0718,11792.0
2025-01-06 11:35:00,231.53,231.91,231.38,231.68,7786.0,230.0718,230.4494,229.9228,230.2209,7786.0
2025-01-06 11:40:00,231.82,232.23,231.5,231.9,14701.0,230.36,230.7674,230.042,230.4395,14701.0
2025-01-06 11:45:00,232.19,232.2,231.59,231.92,9756.0,230.7277,230.7376,230.1314,230.4594,9756.0
2025-01-06 11:50:00,231.92,232.59,231.9,232.4,3838.0,230.4594,231.1251,230.4395,230.9363,3838.0
2025-01-06 11:55:00,232.36,232.49,232.19,232.48,2605.0,230.8966,231.0258,230.7277,231.0158,2605.0
2025-01-06 12:00:00,232.34,232.35,231.71,231.92,4295.0,230.8767,230.8867,230.2507,230.4594,4295.0
2025-01-06 12:05:00,232.01,232.36,231.83,232.1,15978.0,230.5488,230.8966,230.3699,230.6382,15978.0
2025-01-06 12:10:00,232.23,232.29,231.77,231.77,7286.0,230.7674,230.827,230.3103,230.3103,7286.0
2025-01-06 12:15:00,231.8,232.16,231.8,231.92,6408.0,230.3401,230.6979,230.3401,230.4594,6408.0
2025-01-06 12:20:00,231.94,231.94,231.3,231.3,3714.0,230.4792,230.4792,229.8433,229.8433,3714.0
2025-01-06 12:25:00,231.37,231.37,230.62,230.62,6598.0,229.9128,229.9128,229.1676,229.1676,6598.0
2025-01-06 12:30:00,230.8,231.18,230.79,231.09,7780.0,229.3464,229.724,229.3365,229.6346,7780.0
2025-01-06 12:35:00,231.09,231.09,230.76,230.76,1470.0,229.6346,229.6346,229.3067,229.3067,1470.0
2025-01-06 12:40:00,230.8,230.82,230.42,230.82,7510.0,229.3464,229.3663,228.9688,229.3663,7510.0
2025-01-06 12:45:00,230.63,230.84,230.51,230.8,3331.0,229.1775,229.3862,229.0582,229.3464,3331.0
2025-01-06 12:50:00,230.8,231.06,230.77,230.94,3230.0,229.3464,229.6048,229.3166,229.4855,3230.0
2025-01-06 12:55:00,230.86,230.86,230.28,230.28,3587.0,229.406,229.406,228.8297,228.8297,3587.0
2025-01-06 13:00:00,230.21,230.21,229.88,230.05,3494.0,228.7601,228.7601,228.4322,228.6011,3494.0
2025-01-06 13:05:00,230.07,230.14,229.9,229.94,3420.0,228.621,228.6906,228.4521,228.4918,3420.0
2025-01-06 13:10:00,229.96,230.12,229.8,230.07,2337.0,228.5117,228.6707,228.3527,228.621,2337.0
2025-01-06 13:15:00,230.25,230.25,229.86,229.98,3051.0,228.7999,228.7999,228.4123,228.5316,3051.0
2025-01-06 13:20:00,229.87,230.1,229.67,229.97,4772.0,228.4223,228.6508,228.2235,228.5216,4772.0
2025-01-06 13:25:00,230.1,230.11,229.85,230.0,5059.0,228.6508,228.6608,228.4024,228.5515,5059.0
2025-01-06 13:30:00,229.99,229.99,229.5,229.5,3028.0,228.5415,228.5415,228.0546,228.0546,3028.0
2025-01-06 13:35:00,229.56,229.56,229.03,229.03,2695.0,228.1142,228.1142,227.5876,227.5876,2695.0
2025-01-06 13:40:00,229.03,229.03,228.84,228.84,1715.0,227.5876,227.5876,227.3988,227.3988,1715.0
2025-01-06 13:45:00,228.81,228.86,228.54,228.86,4155.0,227.3689,227.4186,227.1007,227.4186,4155.0
2025-01-06 13:50:00,228.87,229.05,228.83,228.95,2823.0,227.4286,227.6074,227.3888,227.5081,2823.0
2025-01-06 13:55:00,228.99,229.07,228.71,228.71,4228.0,227.5478,227.6273,227.2696,227.2696,4228.0
2025-01-06 14:00:00,228.79,228.79,228.26,228.34,10524.0,227.3491,227.3491,226.8224,226.9019,10524.0
2025-01-06 14:05:00,228.34,228.51,228.28,228.47,5600.0,226.9019,227.0708,226.8423,227.0311,5600.0
2025-01-06 14:10:00,228.42,228.76,228.26,228.76,8281.0,226.9814,227.3193,226.8224,227.3193,8281.0
2025-01-06 14:15:00,228.78,229.21,228.74,229.19,2491.0,227.3391,227.7664,227.2994,227.7466,2491.0
2025-01-06 14:20:00,229.15,229.16,228.96,228.96,1145.0,227.7068,227.7167,227.518,227.518,1145.0
2025-01-06 14:25:00,228.89,229.01,228.81,228.84,1401.0,227.4484,227.5677,227.3689,227.3988,1401.0
2025-01-06 14:30:00,228.7,228.87,228.48,228.48,4412.0,227.2596,227.4286,227.041,227.041,4412.0
2025-01-06 14:35:00,228.49,228.5,228.29,228.29,1152.0,227.051,227.0609,226.8522,226.8522,1152.0
2025-01-06 14:40:00,228.3,228.47,228.07,228.27,8174.0,226.8622,227.0311,226.6336,226.8324,8174.0
2025-01-06 14:45:00,228.2,228.26,228.03,228.03,3868.0,226.7628,226.8224,226.5939,226.5939,3868.0
2025-01-06 14:50:00,228.16,228.16,227.84,228.06,7240.0,226.723,226.723,226.4051,226.6237,7240.0
2025-01-06 14:55:00,228.05,228.1,227.54,227.67,8013.0,226.6137,226.6634,226.1069,226.2361,8013.0
2025-01-06 15:00:00,227.55,228.0,227.31,227.96,18877.0,226.1169,226.5641,225.8784,226.5243,18877.0
2025-01-06 15:05:00,228.06,228.14,227.61,227.77,6472.0,226.6237,226.7032,226.1765,226.3355,6472.0
2025-01-06 15:10:00,227.76,227.92,227.6,227.92,5324.0,226.3256,226.4846,226.1666,226.4846,5324.0
2025-01-06 15:15:00,227.85,227.88,227.6,227.82,6766.0,226.415,226.4448,226.1666,226.3852,6766.0
2025-01-06 15:20:00,227.75,228.06,227.75,227.99,7083.0,226.3156,226.6237,226.3156,226.5541,7083.0
2025-01-06 15:25:00,227.99,227.99,227.64,227.71,3994.0,226.5541,226.5541,226.2063,226.2759,3994.0
2025-01-06 15:30:00,227.71,228.12,227.7,227.97,17710.0,226.2759,226.6833,226.2659,226.5342,17710.0
2025-01-06 15:35:00,227.96,228.8,227.89,228.21,15525.0,226.5243,227.359,226.4547,226.7727,15525.0
2025-01-06 15:40:00,228.08,228.08,227.84,227.85,3904.0,226.6435,226.6435,226.4051,226.415,3904.0
2025-01-06 15:45:00,227.94,228.07,227.46,227.46,12272.0,226.5044,226.6336,226.0275,226.0275,12272.0
2025-01-06 15:50:00,227.55,228.17,227.55,227.86,31532.0,226.1169,226.733,226.1169,226.4249,31532.0
2025-01-06 15:55:00,227.86,228.57,227.59,228.5,177298.0,226.4249,227.1305,226.1566,227.0609,177298.0
2025-01-07 09:30:00,227.97,228.0,227.11,227.11,14768.0,226.5342,226.5641,225.6797,225.6797,14768.0
2025-01-07 09:35:00,226.87,227.1,225.15,225.52,12686.0,225.4412,225.6697,223.732,224.0997,12686.0
2025-01-07 09:40:00,225.48,225.48,224.38,224.54,14425.0,224.0599,224.0599,222.9668,223.1258,14425.0
2025-01-07 09:45:00,224.46,224.84,223.62,223.63,10033.0,223.0463,223.424,222.2116,222.2216,10033.0
2025-01-07 09:50:00,223.63,224.13,223.31,223.54,18533.0,222.2216,222.7184,221.9036,222.1321,18533.0
2025-01-07 09:55:00,223.55,223.7,222.58,223.0,12082.0,222.1421,222.2911,221.1782,221.5955,12082.0
2025-01-07 10:00:00,222.58,222.58,220.45,220.66,29863.0,221.1782,221.1782,219.0616,219.2703,29863.0
2025-01-07 10:05:00,220.78,221.62,220.52,221.08,27413.0,219.3895,220.2242,219.1312,219.6876,27413.0
2025-01-07 10:10:00,220.98,222.1,220.72,221.63,15685.0,219.5883,220.7012,219.3299,220.2342,15685.0
2025-01-07 10:15:00,221.61,222.35,221.17,222.34,15734.0,220.2143,220.9496,219.7771,220.9397,15734.0
2025-01-07 10:20:00,222.52,223.15,222.52,223.09,16235.0,221.1186,221.7446,221.1186,221.685,16235.0
2025-01-07 10:25:00,223.2,224.06,223.17,223.53,7317.0,221.7943,222.6489,221.7645,222.1222,7317.0
2025-01-07 10:30:00,223.48,223.57,222.8,223.36,5253.0,222.0725,222.162,221.3968,221.9533,5253.0
2025-01-07 10:35:00,223.58,223.76,222.45,222.63,4485.0,222.1719,222.3508,221.049,221.2279,4485.0
2025-01-07 10:40:00,222.77,223.96,222.54,223.88,3562.0,221.367,222.5495,221.1384,222.47,3562.0
2025-01-07 10:45:00,223.8,224.59,223.58,224.59,3190.0,222.3905,223.1755,222.1719,223.1755,3190.0
2025-01-07 10:50:00,224.54,225.72,224.43,225.71,12176.0,223.1258,224.2984,223.0165,224.2885,12176.0
2025-01-07 10:55:00,225.71,226.28,225.66,226.24,27639.0,224.2885,224.8549,224.2388,224.8151,27639.0
2025-01-07 11:00:00,226.4,226.92,226.39,226.92,4445.0,224.9741,225.4909,224.9642,225.4909,4445.0
2025-01-07 11:05:00,226.84,226.98,226.18,226.98,10665.0,225.4114,225.5505,224.7555,225.5505,10665.0
2025-01-07 11:10:00,226.98,226.99,225.83,226.03,12852.0,225.5505,225.5604,224.4077,224.6065,12852.0
2025-01-07 11:15:00,226.03,226.11,225.78,225.91,4555.0,224.6065,224.686,224.358,224.4872,4555.0
2025-01-07 11:20:00,225.68,226.08,225.65,225.73,2900.0,224.2587,224.6561,224.2289,224.3083,2900.0
2025-01-07 11:25:00,225.92,226.31,225.55,225.56,37793.0,224.4972,224.8847,224.1295,224.1394,37793.0
2025-01-07 11:30:00,225.74,226.11,225.73,226.0,11394.0,224.3183,224.686,224.3083,224.5766,11394.0
2025-01-07 11:35:00,225.82,226.46,225.59,226.32,33559.0,224.3978,225.0338,224.1692,224.8946,33559.0
2025-01-07 11:40:00,226.46,226.67,226.01,226.17,17651.0,225.0338,225.2424,224.5866,224.7456,17651.0
2025-01-07 11:45:00,226.17,226.32,225.9,226.31,23566.0,224.7456,224.8946,224.4773,224.8847,23566.0
2025-01-07 11:50:00,226.07,226.13,225.14,225.14,2563.0,224.6462,224.7058,223.7221,223.7221,2563.0
2025-01-07 11:55:00,225.16,225.27,224.81,224.99,2781.0,223.7419,223.8512,223.3941,223.573,2781.0
2025-01-07 12:00:00,224.99,225.45,224.96,225.0,3460.0,223.573,224.0301,223.5432,223.5829,3460.0
2025-01-07 12:05:00,225.21,225.21,224.96,225.01,1707.0,223.7916,223.7916,223.5432,223.5929,1707.0
2025-01-07 12:10:00,224.97,225.38,224.87,225.38,2301.0,223.5531,223.9606,223.4538,223.9606,2301.0
2025-01-07 12:15:00,225.48,225.54,225.32,225.42,2533.0,224.0599,224.1195,223.9009,224.0003,2533.0
2025-01-07 12:20:00,225.42,225.56,225.14,225.35,3133.0,224.0003,224.1394,223.7221,223.9307,3133.0
2025-01-07 12:25:00,225.3,225.34,225.1,225.34,1958.0,223.8811,223.9208,223.6823,223.9208,1958.0
2025-01-07 12:30:00,225.44,226.03,225.44,225.85,3006.0,224.0202,224.6065,224.0202,224.4276,3006.0
2025-01-07 12:35:00,225.98,226.09,225.57,225.66,4760.0,224.5568,224.6661,224.1494,224.2388,4760.0
2025-01-07 12:40:00,225.96,226.04,225.69,225.74,2682.0,224.5369,224.6164,224.2686,224.3183,2682.0
2025-01-07 12:45:00,225.6,225.63,225.34,225.44,3173.0,224.1792,224.209,223.9208,224.0202,3173.0
2025-01-07 12:50:00,225.48,225.62,225.25,225.62,3680.0,224.0599,224.199,223.8314,224.199,3680.0
2025-01-07 12:55:00,225.43,225.61,225.43,225.59,6093.0,224.0102,224.1891,224.0102,224.1692,6093.0
2025-01-07 13:00:00,225.48,225.66,225.47,225.58,4614.0,224.0599,224.2388,224.05,224.1593,4614.0
2025-01-07 13:05:00,225.58,225.58,225.34,225.51,4355.0,224.1593,224.1593,223.9208,224.0897,4355.0
2025-01-07 13:10:00,225.37,225.56,225.28,225.31,3636.0,223.9506,224.1394,223.8612,223.891,3636.0
2025-01-07 13:15:00,225.4,225.4,225.27,225.28,2465.0,223.9804,223.9804,223.8512,223.8612,2465.0
2025-01-07 13:20:00,225.37,225.37,225.0,225.02,3826.0,223.9506,223.9506,223.5829,223.6028,3826.0
2025-01-07 13:25:00,225.16,225.37,225.15,225.28,22290.0,223.7419,223.9506,223.732,223.8612,22290.0
2025-01-07 13:30:00,225.26,225.26,224.86,224.96,22784.0,223.8413,223.8413,223.4438,223.5432,22784.0
2025-01-07 13:35:00,224.96,225.03,224.76,224.8,3343.0,223.5432,223.6128,223.3445,223.3842,3343.0
2025-01-07 13:40:00,225.0,225.0,224.54,224.7,5903.0,223.5829,223.5829,223.1258,223.2848,5903.0
2025-01-07 13:45:00,224.7,224.95,224.69,224.81,1916.0,223.2848,223.5333,223.2749,223.3941,1916.0
2025-01-07 13:50:00,224.8,225.03,224.79,224.8,4532.0,223.3842,223.6128,223.3743,223.3842,4532.0
2025-01-07 13:55:00,224.92,225.03,224.68,224.9,2659.0,223.5034,223.6128,223.265,223.4836,2659.0
2025-01-07 14:00:00,224.9,225.05,224.75,224.99,4727.0,223.4836,223.6326,223.3345,223.573,4727.0
2025-01-07 14:05:00,224.97,225.07,224.94,225.0,11608.0,223.5531,223.6525,223.5233,223.5829,11608.0
2025-01-07 14:10:00,225.02,225.17,224.89,224.89,16712.0,223.6028,223.7519,223.4736,223.4736,16712.0
2025-01-07 14:15:00,224.86,224.92,224.66,224.87,1641.0,223.4438,223.5034,223.2451,223.4538,1641.0
2025-01-07 14:20:00,224.76,224.93,224.61,224.61,2427.0,223.3445,223.5134,223.1954,223.1954,2427.0
2025-01-07 14:25:00,224.82,225.07,224.67,225.02,3188.0,223.4041,223.6525,223.255,223.6028,3188.0
2025-01-07 14:30:00,225.01,225.01,224.44,224.53,12219.0,223.5929,223.5929,223.0265,223.1159,12219.0
2025-01-07 14:35:00,224.45,224.51,224.35,224.35,2270.0,223.0364,223.096,222.937,222.937,2270.0
2025-01-07 14:40:00,224.39,225.0,224.33,225.0,7612.0,222.9768,223.5829,222.9172,223.5829,7612.0
2025-01-07 14:45:00,225.0,225.13,224.83,224.94,3793.0,223.5829,223.7121,223.414,223.5233,3793.0
2025-01-07 14:50:00,224.97,225.03,224.75,224.79,6811.0,223.5531,223.6128,223.3345,223.3743,6811.0
2025-01-07 14:55:00,224.79,225.0,224.79,224.91,3074.0,223.3743,223.5829,223.3743,223.4935,3074.0
2025-01-07 15:00:00,224.91,224.99,224.81,224.97,6582.0,223.4935,223.573,223.3941,223.5531,6582.0
2025-01-07 15:05:00,224.87,225.15,224.81,224.88,9503.0,223.4538,223.732,223.3941,223.4637,9503.0
2025-01-07 15:10:00,224.88,224.88,224.44,224.53,9179.0,223.4637,223.4637,223.0265,223.1159,9179.0
2025-01-07 15:15:00,224.54,224.68,224.36,224.56,37831.0,223.1258,223.265,222.947,223.1457,37831.0
2025-01-07 15:20:00,224.44,224.56,224.22,224.38,13269.0,223.0265,223.1457,222.8079,222.9668,13269.0
2025-01-07 15:25:00,224.44,225.08,224.44,224.73,24648.0,223.0265,223.6624,223.0265,223.3146,24648.0
2025-01-07 15:30:00,224.77,225.05,224.68,224.8,14609.0,223.3544,223.6326,223.265,223.3842,14609.0
2025-01-07 15:35:00,224.8,225.43,224.65,225.43,12805.0,223.3842,224.0102,223.2351,224.0102,12805.0
2025-01-07 15:40:00,225.44,225.68,225.21,225.28,12838.0,224.0202,224.2587,223.7916,223.8612,12838.0
2025-01-07 15:45:00,225.1,225.11,224.72,225.06,15170.0,223.6823,223.6923,223.3047,223.6426,15170.0
2025-01-07 15:50:00,224.9,225.43,224.9,225.42,25770.0,223.4836,224.0102,223.4836,224.0003,25770.0
2025-01-07 15:55:00,225.42,225.59,225.01,225.32,167646.0,224.0003,224.1692,223.5929,223.9009,167646.0
2025-01-08 09:30:00,224.52,224.52,223.18,223.56,17710.0,223.106,223.106,221.7744,222.152,17710.0
2025-01-08 09:35:00,223.87,226.66,223.87,225.88,9050.0,222.4601,225.2325,222.4601,224.4574,9050.0
2025-01-08 09:40:00,225.76,226.73,225.76,226.71,3412.0,224.3382,225.302,224.3382,225.2822,3412.0
2025-01-08 09:45:00,226.43,226.85,226.21,226.85,3041.0,225.0039,225.4213,224.7853,225.4213,3041.0
2025-01-08 09:50:00,226.61,226.61,225.13,225.86,11246.0,225.1828,225.1828,223.7121,224.4375,11246.0
2025-01-08 09:55:00,225.84,226.0,225.17,225.17,36848.0,224.4177,224.5766,223.7519,223.7519,36848.0
2025-01-08 10:00:00,225.26,226.41,225.1,226.37,63872.0,223.8413,224.9841,223.6823,224.9443,63872.0
2025-01-08 10:05:00,226.49,226.86,226.41,226.66,6296.0,225.0636,225.4312,224.9841,225.2325,6296.0
2025-01-08 10:10:00,226.64,226.85,224.88,224.89,5824.0,225.2126,225.4213,223.4637,223.4736,5824.0
2025-01-08 10:15:00,224.75,225.12,224.2,225.04,9213.0,223.3345,223.7022,222.788,223.6227,9213.0
2025-01-08 10:20:00,224.9,225.08,223.77,224.87,4964.0,223.4836,223.6624,222.3607,223.4538,4964.0
2025-01-08 10:25:00,224.99,225.1,224.41,224.49,4085.0,223.573,223.6823,222.9967,223.0762,4085.0
2025-01-08 10:30:00,224.49,225.21,224.48,225.18,7114.0,223.0762,223.7916,223.0662,223.7618,7114.0
2025-01-08 10:35:00,225.22,226.01,225.22,225.68,3359.0,223.8016,224.5866,223.8016,224.2587,3359.0
2025-01-08 10:40:00,225.7,225.87,225.14,225.34,4642.0,224.2785,224.4475,223.7221,223.9208,4642.0
2025-01-08 10:45:00,225.03,225.32,224.79,225.15,5731.0,223.6128,223.9009,223.3743,223.732,5731.0
2025-01-08 10:50:00,225.01,225.31,225.0,225.19,10169.0,223.5929,223.891,223.5829,223.7717,10169.0
2025-01-08 10:55:00,225.18,225.44,225.02,225.33,38346.0,223.7618,224.0202,223.6028,223.9109,38346.0
2025-01-08 11:00:00,225.33,225.33,224.89,225.02,7282.0,223.9109,223.9109,223.4736,223.6028,7282.0
2025-01-08 11:05:00,225.08,225.08,224.38,224.75,6219.0,223.6624,223.6624,222.9668,223.3345,6219.0
2025-01-08 11:10:00,224.77,224.95,224.5,224.66,3658.0,223.3544,223.5333,223.0861,223.2451,3658.0
2025-01-08 11:15:00,224.49,224.51,224.29,224.3,4205.0,223.0762,223.096,222.8774,222.8874,4205.0
2025-01-08 11:20:00,224.38,225.01,224.37,224.78,5243.0,222.9668,223.5929,222.9569,223.3643,5243.0
2025-01-08 11:25:00,224.76,224.87,224.55,224.58,3299.0,223.3445,223.4538,223.1358,223.1656,3299.0
2025-01-08 11:30:00,224.6,225.02,224.6,225.0,3648.0,223.1855,223.6028,223.1855,223.5829,3648.0
2025-01-08 11:35:00,225.02,225.6,224.92,225.6,30179.0,223.6028,224.1792,223.5034,224.1792,30179.0
2025-01-08 11:40:00,225.59,225.8,225.44,225.56,16747.0,224.1692,224.3779,224.0202,224.1394,16747.0
2025-01-08 11:45:00,225.58,225.9,225.52,225.9,8919.0,224.1593,224.4773,224.0997,224.4773,8919.0
2025-01-08 11:50:00,225.9,225.9,225.65,225.8,1210.0,224.4773,224.4773,224.2289,224.3779,1210.0
2025-01-08 11:55:00,225.66,226.0,225.43,225.92,7222.0,224.2388,224.5766,224.0102,224.4972,7222.0
2025-01-08 12:00:00,225.75,225.75,225.24,225.41,2500.0,224.3282,224.3282,223.8214,223.9904,2500.0
2025-01-08 12:05:00,225.31,225.58,225.31,225.5,12874.0,223.891,224.1593,223.891,224.0798,12874.0
2025-01-08 12:10:00,225.5,225.63,224.88,224.93,3567.0,224.0798,224.209,223.4637,223.5134,3567.0
2025-01-08 12:15:00,224.91,225.43,224.9,225.42,5553.0,223.4935,224.0102,223.4836,224.0003,5553.0
2025-01-08 12:20:00,225.26,225.26,225.07,225.09,2265.0,223.8413,223.8413,223.6525,223.6724,2265.0
2025-01-08 12:25:00,225.05,225.24,224.49,224.54,2769.0,223.6326,223.8214,223.0762,223.1258,2769.0
2025-01-08 12:30:00,224.29,224.81,224.28,224.62,3634.0,222.8774,223.3941,222.8675,223.2053,3634.0
2025-01-08 12:35:00,224.52,224.62,224.42,224.42,1877.0,223.106,223.2053,223.0066,223.0066,1877.0
2025-01-08 12:40:00,224.36,224.96,224.36,224.71,3480.0,222.947,223.5432,222.947,223.2948,3480.0
2025-01-08 12:45:00,224.63,224.79,224.39,224.56,1173.0,223.2153,223.3743,222.9768,223.1457,1173.0
2025-01-08 12:50:00,224.58,225.2,224.58,225.19,7718.0,223.1656,223.7817,223.1656,223.7717,7718.0
2025-01-08 12:55:00,225.11,225.29,225.04,225.23,2286.0,223.6923,223.8711,223.6227,223.8115,2286.0
2025-01-08 13:00:00,225.06,225.84,225.06,225.67,12280.0,223.6426,224.4177,223.6426,224.2487,12280.0
2025-01-08 13:05:00,225.67,226.04,225.66,226.02,18067.0,224.2487,224.6164,224.2388,224.5965,18067.0
2025-01-08 13:10:00,225.9,226.49,225.89,226.41,17298.0,224.4773,225.0636,224.4673,224.9841,17298.0
2025-01-08 13:15:00,226.34,226.34,226.01,226.01,8989.0,224.9145,224.9145,224.5866,224.5866,8989.0
2025-01-08 13:20:00,226.09,226.11,225.68,225.98,9859.0,224.6661,224.686,224.2587,224.5568,9859.0
2025-01-08 13:25:00,226.0,227.22,226.0,226.86,40779.0,224.5766,225.789,224.5766,225.4312,40779.0
2025-01-08 13:30:00,226.78,226.78,225.99,226.09,7514.0,225.3517,225.3517,224.5667,224.6661,7514.0
2025-01-08 13:35:00,226.22,226.44,226.01,226.27,32605.0,224.7953,225.0139,224.5866,224.8449,32605.0
2025-01-08 13:40:00,226.17,226.31,226.06,226.22,5115.0,224.7456,224.8847,224.6363,224.7953,5115.0
2025-01-08 13:45:00,226.22,226.23,225.81,225.83,4156.0,224.7953,224.8052,224.3878,224.4077,4156.0
2025-01-08 13:50:00,225.95,225.95,225.18,225.18,10932.0,224.527,224.527,223.7618,223.7618,10932.0
2025-01-08 13:55:00,225.19,225.86,225.19,225.82,10167.0,223.7717,224.4375,223.7717,224.3978,10167.0
2025-01-08 14:00:00,225.87,226.27,225.7,226.27,3738.0,224.4475,224.8449,224.2785,224.8449,3738.0
2025-01-08 14:05:00,226.2,226.97,226.06,226.51,31331.0,224.7754,225.5405,224.6363,225.0834,31331.0
2025-01-08 14:10:00,226.69,226.75,226.11,226.11,3801.0,225.2623,225.3219,224.686,224.686,3801.0
2025-01-08 14:15:00,226.24,227.0,226.23,226.92,3820.0,224.8151,225.5703,224.8052,225.4909,3820.0
2025-01-08 14:20:00,226.88,227.63,226.59,227.45,20123.0,225.4511,226.1964,225.1629,226.0175,20123.0
2025-01-08 14:25:00,227.62,227.8,227.34,227.72,3884.0,226.1864,226.3653,225.9082,226.2858,3884.0
2025-01-08 14:30:00,227.61,227.61,226.82,226.95,4261.0,226.1765,226.1765,225.3915,225.5207,4261.0
2025-01-08 14:35:00,227.0,227.1,226.75,226.88,3556.0,225.5703,225.6697,225.3219,225.4511,3556.0
2025-01-08 14:40:00,226.93,227.15,226.69,227.14,6281.0,225.5008,225.7194,225.2623,225.7095,6281.0
2025-01-08 14:45:00,227.08,227.15,227.0,227.0,26700.0,225.6498,225.7194,225.5703,225.5703,26700.0
2025-01-08 14:50:00,227.02,227.03,226.76,226.9,2317.0,225.5902,225.6002,225.3319,225.471,2317.0
2025-01-08 14:55:00,226.9,227.34,226.9,227.16,12083.0,225.471,225.9082,225.471,225.7293,12083.0
2025-01-08 15:00:00,227.16,227.2,226.86,227.08,21127.0,225.7293,225.7691,225.4312,225.6498,21127.0
2025-01-08 15:05:00,227.08,227.31,226.94,227.24,25288.0,225.6498,225.8784,225.5107,225.8088,25288.0
2025-01-08 15:10:00,227.32,227.47,227.04,227.04,14038.0,225.8883,226.0374,225.6101,225.6101,14038.0
2025-01-08 15:15:00,227.16,227.8,226.97,227.42,8788.0,225.7293,226.3653,225.5405,225.9877,8788.0
2025-01-08 15:20:00,227.44,227.65,227.26,227.31,6516.0,226.0076,226.2163,225.8287,225.8784,6516.0
2025-01-08 15:25:00,227.25,227.3,226.99,227.06,18819.0,225.8188,225.8685,225.5604,225.63,18819.0
2025-01-08 15:30:00,227.05,227.22,226.91,226.93,10296.0,225.62,225.789,225.4809,225.5008,10296.0
2025-01-08 15:35:00,226.85,227.07,226.74,226.8,8977.0,225.4213,225.6399,225.312,225.3716,8977.0
2025-01-08 15:40:00,226.79,227.07,226.78,227.01,21012.0,225.3617,225.6399,225.3517,225.5803,21012.0
2025-01-08 15:45:00,227.0,227.01,226.79,226.86,12504.0,225.5703,225.5803,225.3617,225.4312,12504.0
2025-01-08 15:50:00,226.95,227.51,226.91,227.15,75912.0,225.5207,226.0771,225.4809,225.7194,75912.0
2025-01-08 15:55:00,227.27,228.17,226.93,227.26,272319.0,225.8386,226.733,225.5008,225.8287,272319.0
2025-01-10 09:30:00,224.16,224.68,222.29,224.56,45635.0,222.7482,223.265,220.89,223.1457,45635.0
2025-01-10 09:35:00,225.0,225.69,224.32,224.49,16379.0,223.5829,224.2686,222.9072,223.0762,16379.0
2025-01-10 09:40:00,224.49,225.8,224.15,225.8,31354.0,223.0762,224.3779,222.7383,224.3779,31354.0
2025-01-10 09:45:00,225.94,226.57,224.68,224.69,7436.0,224.517,225.1431,223.265,223.2749,7436.0
2025-01-10 09:50:00,224.84,226.2,224.68,226.06,43136.0,223.424,224.7754,223.265,224.6363,43136.0
2025-01-10 09:55:00,226.12,226.82,225.4,225.88,49872.0,224.6959,225.3915,223.9804,224.4574,49872.0
2025-01-10 10:00:00,225.83,225.83,224.63,225.2,8114.0,224.4077,224.4077,223.2153,223.7817,8114.0
2025-01-10 10:05:00,224.88,225.71,224.88,225.44,19324.0,223.4637,224.2885,223.4637,224.0202,19324.0
2025-01-10 10:10:00,225.27,225.44,224.9,225.25,5843.0,223.8512,224.0202,223.4836,223.8314,5843.0
2025-01-10 10:15:00,225.25,226.3,225.22,225.83,51198.0,223.8314,224.8748,223.8016,224.4077,51198.0
2025-01-10 10:20:00,226.04,227.11,225.94,226.86,80790.0,224.6164,225.6797,224.517,225.4312,80790.0
2025-01-10 10:25:00,226.85,227.9,226.62,227.9,20695.0,225.4213,226.4647,225.1927,226.4647,20695.0
2025-01-10 10:30:00,228.0,229.67,227.94,229.56,48883.0,226.5641,228.2235,226.5044,228.1142,48883.0
2025-01-10 10:35:00,229.56,230.47,228.91,229.01,46309.0,228.1142,229.0185,227.4683,227.5677,46309.0
2025-01-10 10:40:00,228.91,229.35,228.46,228.94,17490.0,227.4683,227.9055,227.0212,227.4981,17490.0
2025-01-10 10:45:00,228.8,228.96,227.76,227.76,22062.0,227.359,227.518,226.3256,226.3256,22062.0
2025-01-10 10:50:00,227.94,227.94,227.16,227.56,9358.0,226.5044,226.5044,225.7293,226.1268,9358.0
2025-01-10 10:55:00,227.56,227.75,226.74,226.87,7192.0,226.1268,226.3156,225.312,225.4412,7192.0
2025-01-10 11:00:00,227.0,227.02,226.66,226.8,8904.0,225.5703,225.5902,225.2325,225.3716,8904.0
2025-01-10 11:05:00,227.01,227.08,226.47,226.7,9679.0,225.5803,225.6498,225.0437,225.2722,9679.0
2025-01-10 11:10:00,226.71,227.6,226.47,227.46,18040.0,225.2822,226.1666,225.0437,226.0275,18040.0
2025-01-10 11:15:00,227.43,227.68,227.18,227.26,29625.0,225.9976,226.2461,225.7492,225.8287,29625.0
2025-01-10 11:20:00,227.26,227.27,226.52,226.52,7348.0,225.8287,225.8386,225.0934,225.0934,7348.0
2025-01-10 11:25:00,226.75,227.16,226.6,226.76,27255.0,225.3219,225.7293,225.1729,225.3319,27255.0
2025-01-10 11:30:00,226.76,227.2,226.43,226.44,3561.0,225.3319,225.7691,225.0039,225.0139,3561.0
2025-01-10 11:35:00,226.54,226.87,226.45,226.62,3684.0,225.1132,225.4412,225.0238,225.1927,3684.0
2025-01-10 11:40:00,226.62,227.31,226.62,227.31,14278.0,225.1927,225.8784,225.1927,225.8784,14278.0
2025-01-10 11:45:00,227.3,227.55,226.3,226.3,3307.0,225.8685,226.1169,224.8748,224.8748,3307.0
2025-01-10 11:50:00,226.41,226.84,226.4,226.65,4162.0,224.9841,225.4114,224.9741,225.2226,4162.0
2025-01-10 11:55:00,226.67,226.67,225.95,226.03,3289.0,225.2424,225.2424,224.527,224.6065,3289.0
2025-01-10 12:00:00,225.91,226.05,225.54,225.55,4356.0,224.4872,224.6263,224.1195,224.1295,4356.0
2025-01-10 12:05:00,225.4,225.63,225.25,225.48,3161.0,223.9804,224.209,223.8314,224.0599,3161.0
2025-01-10 12:10:00,225.35,225.83,225.28,225.71,5534.0,223.9307,224.4077,223.8612,224.2885,5534.0
2025-01-10 12:15:00,225.61,225.89,225.6,225.88,5463.0,224.1891,224.4673,224.1792,224.4574,5463.0
2025-01-10 12:20:00,225.78,225.91,225.32,225.49,5632.0,224.358,224.4872,223.9009,224.0699,5632.0
2025-01-10 12:25:00,225.65,225.96,225.56,225.96,5110.0,224.2289,224.5369,224.1394,224.5369,5110.0
2025-01-10 12:30:00,226.16,226.16,225.79,225.93,3217.0,224.7356,224.7356,224.368,224.5071,3217.0
2025-01-10 12:35:00,225.93,226.32,225.67,226.11,15263.0,224.5071,224.8946,224.2487,224.686,15263.0
2025-01-10 12:40:00,226.03,226.2,225.78,225.9,16466.0,224.6065,224.7754,224.358,224.4773,16466.0
2025-01-10 12:45:00,225.78,226.1,225.74,226.04,12349.0,224.358,224.676,224.3183,224.6164,12349.0
2025-01-10 12:50:00,226.01,226.4,225.91,226.29,7118.0,224.5866,224.9741,224.4872,224.8648,7118.0
2025-01-10 12:55:00,226.31,226.59,226.06,226.43,8277.0,224.8847,225.1629,224.6363,225.0039,8277.0
2025-01-10 13:00:00,226.33,226.39,226.14,226.32,3591.0,224.9046,224.9642,224.7158,224.8946,3591.0
2025-01-10 13:05:00,226.2,226.69,226.08,226.6,6766.0,224.7754,225.2623,224.6561,225.1729,6766.0
2025-01-10 13:10:00,226.76,226.78,226.53,226.69,2734.0,225.3319,225.3517,225.1033,225.2623,2734.0
2025-01-10 13:15:00,226.78,226.83,226.23,226.79,17042.0,225.3517,225.4014,224.8052,225.3617,17042.0
2025-01-10 13:20:00,226.82,226.82,226.52,226.66,4934.0,225.3915,225.3915,225.0934,225.2325,4934.0
2025-01-10 13:25:00,226.58,226.74,226.48,226.63,6910.0,225.153,225.312,225.0536,225.2027,6910.0
2025-01-10 13:30:00,226.71,226.73,226.47,226.56,6348.0,225.2822,225.302,225.0437,225.1331,6348.0
2025-01-10 13:35:00,226.47,226.61,226.11,226.21,4676.0,225.0437,225.1828,224.686,224.7853,4676.0
2025-01-10 13:40:00,226.14,226.65,226.14,226.43,12342.0,224.7158,225.2226,224.7158,225.0039,12342.0
2025-01-10 13:45:00,226.48,226.75,226.33,226.43,32863.0,225.0536,225.3219,224.9046,225.0039,32863.0
2025-01-10 13:50:00,226.43,226.71,226.29,226.66,27143.0,225.0039,225.2822,224.8648,225.2325,27143.0
2025-01-10 13:55:00,226.66,226.77,226.4,226.63,20835.0,225.2325,225.3418,224.9741,225.2027,20835.0
2025-01-10 14:00:00,226.63,226.69,226.05,226.15,17547.0,225.2027,225.2623,224.6263,224.7257,17547.0
2025-01-10 14:05:00,226.0,226.02,225.56,225.74,14042.0,224.5766,224.5965,224.1394,224.3183,14042.0
2025-01-10 14:10:00,225.51,226.03,225.5,225.88,13156.0,224.0897,224.6065,224.0798,224.4574,13156.0
2025-01-10 14:15:00,225.86,226.07,225.8,225.81,9505.0,224.4375,224.6462,224.3779,224.3878,9505.0
2025-01-10 14:20:00,225.92,226.0,225.41,225.66,16558.0,224.4972,224.5766,223.9904,224.2388,16558.0
2025-01-10 14:25:00,225.66,226.46,225.66,226.3,12583.0,224.2388,225.0338,224.2388,224.8748,12583.0
2025-01-10 14:30:00,226.16,226.26,226.04,226.22,6112.0,224.7356,224.835,224.6164,224.7953,6112.0
2025-01-10 14:35:00,226.13,226.51,226.13,226.51,7103.0,224.7058,225.0834,224.7058,225.0834,7103.0
2025-01-10 14:40:00,226.54,226.56,226.12,226.24,6320.0,225.1132,225.1331,224.6959,224.8151,6320.0
2025-01-10 14:45:00,226.24,226.27,225.93,225.93,7182.0,224.8151,224.8449,224.5071,224.5071,7182.0
2025-01-10 14:50:00,225.94,226.32,225.93,226.24,4926.0,224.517,224.8946,224.5071,224.8151,4926.0
2025-01-10 14:55:00,226.29,226.63,226.24,226.34,7921.0,224.8648,225.2027,224.8151,224.9145,7921.0
2025-01-10 15:00:00,226.38,226.65,226.2,226.53,7878.0,224.9543,225.2226,224.7754,225.1033,7878.0
2025-01-10 15:05:00,226.5,226.59,226.08,226.15,8340.0,225.0735,225.1629,224.6561,224.7257,8340.0
2025-01-10 15:10:00,226.1,226.1,225.59,225.63,9042.0,224.676,224.676,224.1692,224.209,9042.0
2025-01-10 15:15:00,225.65,225.76,225.35,225.71,11088.0,224.2289,224.3382,223.9307,224.2885,11088.0
2025-01-10 15:20:00,225.74,225.99,225.62,225.69,12098.0,224.3183,224.5667,224.199,224.2686,12098.0
2025-01-10 15:25:00,225.77,225.91,225.53,225.74,11076.0,224.3481,224.4872,224.1096,224.3183,11076.0
2025-01-10 15:30:00,225.8,226.0,225.53,225.74,16768.0,224.3779,224.5766,224.1096,224.3183,16768.0
2025-01-10 15:35:00,225.65,225.93,225.6,225.66,17243.0,224.2289,224.5071,224.1792,224.2388,17243.0
2025-01-10 15:40:00,225.57,225.93,225.57,225.63,14093.0,224.1494,224.5071,224.1494,224.209,14093.0
2025-01-10 15:45:00,225.67,226.05,225.41,226.0,28432.0,224.2487,224.6263,223.9904,224.5766,28432.0
2025-01-10 15:50:00,226.13,226.7,225.98,226.6,57745.0,224.7058,225.2722,224.5568,225.1729,57745.0
2025-01-10 15:55:00,226.48,227.38,226.22,226.95,143530.0,225.0536,225.948,224.7953,225.5207,143530.0
2025-01-13 09:30:00,222.95,225.98,222.93,225.98,52904.0,221.5459,224.5568,221.526,224.5568,52904.0
2025-01-13 09:35:00,225.99,226.47,225.04,225.05,19425.0,224.5667,225.0437,223.6227,223.6326,19425.0
2025-01-13 09:40:00,225.14,227.37,224.94,226.21,22029.0,223.7221,225.938,223.5233,224.7853,22029.0
2025-01-13 09:45:00,225.95,227.03,225.95,226.85,10652.0,224.527,225.6002,224.527,225.4213,10652.0
2025-01-13 09:50:00,226.67,227.9,226.67,227.31,27782.0,225.2424,226.4647,225.2424,225.8784,27782.0
2025-01-13 09:55:00,227.88,228.0,227.11,227.48,13676.0,226.4448,226.5641,225.6797,226.0473,13676.0
2025-01-13 10:00:00,227.58,227.58,226.19,226.26,17011.0,226.1467,226.1467,224.7655,224.835,17011.0
2025-01-13 10:05:00,226.13,227.06,226.07,226.18,8531.0,224.7058,225.63,224.6462,224.7555,8531.0
2025-01-13 10:10:00,226.16,226.16,225.46,225.47,1934.0,224.7356,224.7356,224.04,224.05,1934.0
2025-01-13 10:15:00,225.64,226.69,225.64,226.28,18707.0,224.2189,225.2623,224.2189,224.8549,18707.0
2025-01-13 10:20:00,226.33,226.42,225.51,225.67,3957.0,224.9046,224.994,224.0897,224.2487,3957.0
2025-01-13 10:25:00,225.34,225.57,224.46,224.74,17911.0,223.9208,224.1494,223.0463,223.3246,17911.0
2025-01-13 10:30:00,224.87,225.53,224.87,225.13,7456.0,223.4538,224.1096,223.4538,223.7121,7456.0
2025-01-13 10:35:00,225.12,225.86,224.94,225.81,12370.0,223.7022,224.4375,223.5233,224.3878,12370.0
2025-01-13 10:40:00,225.92,226.5,225.58,226.5,8129.0,224.4972,225.0735,224.1593,225.0735,8129.0
2025-01-13 10:45:00,226.31,226.57,226.0,226.48,14401.0,224.8847,225.1431,224.5766,225.0536,14401.0
2025-01-13 10:50:00,226.48,226.48,226.17,226.37,4293.0,225.0536,225.0536,224.7456,224.9443,4293.0
2025-01-13 10:55:00,226.49,226.53,225.62,225.62,8638.0,225.0636,225.1033,224.199,224.199,8638.0
2025-01-13 11:00:00,225.4,225.61,225.19,225.19,22308.0,223.9804,224.1891,223.7717,223.7717,22308.0
2025-01-13 11:05:00,225.19,225.34,224.68,225.09,5498.0,223.7717,223.9208,223.265,223.6724,5498.0
2025-01-13 11:10:00,225.26,225.55,225.06,225.31,4145.0,223.8413,224.1295,223.6426,223.891,4145.0
2025-01-13 11:15:00,225.17,225.82,225.16,225.31,2775.0,223.7519,224.3978,223.7419,223.891,2775.0
2025-01-13 11:20:00,225.34,226.25,225.17,225.17,8456.0,223.9208,224.8251,223.7519,223.7519,8456.0
2025-01-13 11:25:00,225.39,225.43,225.09,225.09,3701.0,223.9705,224.0102,223.6724,223.6724,3701.0
2025-01-13 11:30:00,224.98,225.37,224.87,225.12,7883.0,223.5631,223.9506,223.4538,223.7022,7883.0
2025-01-13 11:35:00,225.2,225.44,225.05,225.13,3749.0,223.7817,224.0202,223.6326,223.7121,3749.0
2025-01-13 11:40:00,225.2,225.52,225.08,225.27,25940.0,223.7817,224.0997,223.6624,223.8512,25940.0
2025-01-13 11:45:00,225.26,225.26,224.43,224.84,6939.0,223.8413,223.8413,223.0165,223.424,6939.0
2025-01-13 11:50:00,224.99,224.99,224.27,224.27,3282.0,223.573,223.573,222.8575,222.8575,3282.0
2025-01-13 11:55:00,224.25,224.25,223.71,223.96,3873.0,222.8377,222.8377,222.3011,222.5495,3873.0
2025-01-13 12:00:00,223.97,224.56,223.91,224.1,11740.0,222.5594,223.1457,222.4998,222.6886,11740.0
2025-01-13 12:05:00,224.08,225.04,224.04,225.0,9665.0,222.6687,223.6227,222.629,223.5829,9665.0
2025-01-13 12:10:00,225.11,225.33,224.94,225.25,15732.0,223.6923,223.9109,223.5233,223.8314,15732.0
2025-01-13 12:15:00,225.28,225.44,224.67,224.67,3525.0,223.8612,224.0202,223.255,223.255,3525.0
2025-01-13 12:20:00,224.84,225.22,224.84,224.93,2912.0,223.424,223.8016,223.424,223.5134,2912.0
2025-01-13 12:25:00,225.08,225.24,224.91,224.98,5751.0,223.6624,223.8214,223.4935,223.5631,5751.0
2025-01-13 12:30:00,224.85,224.9,224.8,224.9,1707.0,223.4339,223.4836,223.3842,223.4836,1707.0
2025-01-13 12:35:00,224.76,224.91,224.63,224.72,2077.0,223.3445,223.4935,223.2153,223.3047,2077.0
2025-01-13 12:40:00,224.73,224.83,224.52,224.53,900.0,223.3146,223.414,223.106,223.1159,900.0
2025-01-13 12:45:00,224.62,224.79,224.49,224.62,3864.0,223.2053,223.3743,223.0762,223.2053,3864.0
2025-01-13 12:50:00,224.72,225.15,224.54,224.62,18199.0,223.3047,223.732,223.1258,223.2053,18199.0
2025-01-13 12:55:00,224.52,225.17,224.52,225.09,3000.0,223.106,223.7519,223.106,223.6724,3000.0
2025-01-13 13:00:00,225.02,225.09,224.83,224.95,8242.0,223.6028,223.6724,223.414,223.5333,8242.0
2025-01-13 13:05:00,224.9,225.09,224.87,224.89,5586.0,223.4836,223.6724,223.4538,223.4736,5586.0
2025-01-13 13:10:00,225.0,225.32,224.93,225.18,19777.0,223.5829,223.9009,223.5134,223.7618,19777.0
2025-01-13 13:15:00,225.19,225.19,224.91,225.03,5620.0,223.7717,223.7717,223.4935,223.6128,5620.0
2025-01-13 13:20:00,224.93,225.1,224.93,224.95,1000.0,223.5134,223.6823,223.5134,223.5333,1000.0
2025-01-13 13:25:00,225.06,225.77,225.06,225.56,18410.0,223.6426,224.3481,223.6426,224.1394,18410.0
2025-01-13 13:30:00,225.68,226.0,225.59,225.84,4313.0,224.2587,224.5766,224.1692,224.4177,4313.0
2025-01-13 13:35:00,225.87,225.98,225.81,225.87,6648.0,224.4475,224.5568,224.3878,224.4475,6648.0
2025-01-13 13:40:00,225.73,225.96,225.6,225.62,7186.0,224.3083,224.5369,224.1792,224.199,7186.0
2025-01-13 13:45:00,225.71,226.07,225.62,225.89,36874.0,224.2885,224.6462,224.199,224.4673,36874.0
2025-01-13 13:50:00,225.98,226.07,225.77,225.77,8193.0,224.5568,224.6462,224.3481,224.3481,8193.0
2025-01-13 13:55:00,225.88,226.07,225.76,226.0,5282.0,224.4574,224.6462,224.3382,224.5766,5282.0
2025-01-13 14:00:00,226.02,226.07,225.91,225.98,6661.0,224.5965,224.6462,224.4872,224.5568,6661.0
2025-01-13 14:05:00,226.06,226.84,225.99,226.56,22975.0,224.6363,225.4114,224.5667,225.1331,22975.0
2025-01-13 14:10:00,226.54,226.69,226.14,226.23,34559.0,225.1132,225.2623,224.7158,224.8052,34559.0
2025-01-13 14:15:00,226.23,226.24,225.83,225.83,4691.0,224.8052,224.8151,224.4077,224.4077,4691.0
2025-01-13 14:20:00,225.92,226.06,225.81,226.06,11438.0,224.4972,224.6363,224.3878,224.6363,11438.0
2025-01-13 14:25:00,226.13,226.18,225.91,226.04,9708.0,224.7058,224.7555,224.4872,224.6164,9708.0
2025-01-13 14:30:00,226.04,226.18,225.94,226.01,1943.0,224.6164,224.7555,224.517,224.5866,1943.0
2025-01-13 14:35:00,226.06,226.2,225.86,226.19,7264.0,224.6363,224.7754,224.4375,224.7655,7264.0
2025-01-13 14:40:00,226.16,226.37,226.16,226.27,5263.0,224.7356,224.9443,224.7356,224.8449,5263.0
2025-01-13 14:45:00,226.3,226.34,225.85,225.85,3670.0,224.8748,224.9145,224.4276,224.4276,3670.0
2025-01-13 14:50:00,225.94,226.17,225.83,226.08,18752.0,224.517,224.7456,224.4077,224.6561,18752.0
2025-01-13 14:55:00,226.08,226.38,226.0,226.31,11545.0,224.6561,224.9543,224.5766,224.8847,11545.0
2025-01-13 15:00:00,226.21,226.28,225.89,225.97,12348.0,224.7853,224.8549,224.4673,224.5468,12348.0
2025-01-13 15:05:00,225.97,226.07,225.86,226.03,5816.0,224.5468,224.6462,224.4375,224.6065,5816.0
2025-01-13 15:10:00,226.0,226.85,225.96,226.74,13876.0,224.5766,225.4213,224.5369,225.312,13876.0
2025-01-13 15:15:00,226.76,227.06,226.65,226.8,11186.0,225.3319,225.63,225.2226,225.3716,11186.0
2025-01-13 15:20:00,226.8,227.06,226.78,226.81,9055.0,225.3716,225.63,225.3517,225.3815,9055.0
2025-01-13 15:25:00,226.81,226.87,226.68,226.68,9843.0,225.3815,225.4412,225.2524,225.2524,9843.0
2025-01-13 15:30:00,226.62,227.07,226.53,226.99,14101.0,225.1927,225.6399,225.1033,225.5604,14101.0
2025-01-13 15:35:00,226.92,226.96,226.63,226.66,13310.0,225.4909,225.5306,225.2027,225.2325,13310.0
2025-01-13 15:40:00,226.68,226.68,226.38,226.38,12693.0,225.2524,225.2524,224.9543,224.9543,12693.0
2025-01-13 15:45:00,226.35,226.54,226.05,226.09,39500.0,224.9244,225.1132,224.6263,224.6661,39500.0
2025-01-13 15:50:00,226.09,226.69,226.08,226.63,109718.0,224.6661,225.2623,224.6561,225.2027,109718.0
2025-01-13 15:55:00,226.63,227.47,226.57,227.23,138258.0,225.2027,226.0374,225.1431,225.7989,138258.0
2025-01-14 09:30:00,229.65,229.65,226.64,227.04,28831.0,228.2037,228.2037,225.2126,225.6101,28831.0
2025-01-14 09:35:00,226.76,227.62,226.76,227.31,10426.0,225.3319,226.1864,225.3319,225.8784,10426.0
2025-01-14 09:40:00,226.99,227.65,226.76,227.49,16544.0,225.5604,226.2163,225.3319,226.0573,16544.0
2025-01-14 09:45:00,227.91,228.57,227.5,228.51,6199.0,226.4746,227.1305,226.0672,227.0708,6199.0
2025-01-14 09:50:00,228.75,228.75,227.37,227.37,7407.0,227.3093,227.3093,225.938,225.938,7407.0
2025-01-14 09:55:00,227.3,227.51,227.14,227.18,2078.0,225.8685,226.0771,225.7095,225.7492,2078.0
2025-01-14 10:00:00,227.18,228.09,226.87,227.87,18457.0,225.7492,226.6535,225.4412,226.4349,18457.0
2025-01-14 10:05:00,227.96,229.29,227.91,228.82,18677.0,226.5243,227.8459,226.4746,227.3789,18677.0
2025-01-14 10:10:00,228.59,229.38,228.47,229.22,30331.0,227.1503,227.9354,227.0311,227.7764,30331.0
2025-01-14 10:15:00,229.23,229.91,229.23,229.53,9069.0,227.7863,228.462,227.7863,228.0844,9069.0
2025-01-14 10:20:00,229.56,230.08,229.4,229.71,23329.0,228.1142,228.631,227.9552,228.2633,23329.0
2025-01-14 10:25:00,229.71,229.91,229.33,229.48,10599.0,228.2633,228.462,227.8857,228.0347,10599.0
2025-01-14 10:30:00,229.48,229.69,228.88,229.3,25968.0,228.0347,228.2434,227.4385,227.8559,25968.0
2025-01-14 10:35:00,229.32,229.34,228.68,228.89,3353.0,227.8757,227.8956,227.2398,227.4484,3353.0
2025-01-14 10:40:00,228.89,229.77,228.89,229.77,22942.0,227.4484,228.3229,227.4484,228.3229,22942.0
2025-01-14 10:45:00,229.64,229.68,228.93,229.04,8101.0,228.1937,228.2335,227.4882,227.5975,8101.0
2025-01-14 10:50:00,228.77,229.02,228.47,228.9,3750.0,227.3292,227.5776,227.0311,227.4584,3750.0
2025-01-14 10:55:00,228.64,228.82,228.42,228.59,6212.0,227.2,227.3789,226.9814,227.1503,6212.0
2025-01-14 11:00:00,228.61,228.61,227.18,227.29,7835.0,227.1702,227.1702,225.7492,225.8585,7835.0
2025-01-14 11:05:00,227.42,227.74,227.23,227.38,11979.0,225.9877,226.3057,225.7989,225.948,11979.0
2025-01-14 11:10:00,227.33,227.6,226.95,226.96,3470.0,225.8983,226.1666,225.5207,225.5306,3470.0
2025-01-14 11:15:00,227.12,227.78,227.11,227.73,8129.0,225.6896,226.3454,225.6797,226.2958,8129.0
2025-01-14 11:20:00,228.02,228.02,227.39,227.4,2911.0,226.5839,226.5839,225.9579,225.9678,2911.0
2025-01-14 11:25:00,227.4,228.13,227.39,227.9,7428.0,225.9678,226.6932,225.9579,226.4647,7428.0
2025-01-14 11:30:00,228.12,228.22,227.74,227.93,4940.0,226.6833,226.7827,226.3057,226.4945,4940.0
2025-01-14 11:35:00,227.8,228.66,227.75,228.24,11836.0,226.3653,227.2199,226.3156,226.8025,11836.0
2025-01-14 11:40:00,228.15,228.18,227.01,227.03,2323.0,226.7131,226.7429,225.5803,225.6002,2323.0
2025-01-14 11:45:00,227.11,227.41,227.11,227.38,1104.0,225.6797,225.9778,225.6797,225.948,1104.0
2025-01-14 11:50:00,227.38,227.6,227.27,227.39,3350.0,225.948,226.1666,225.8386,225.9579,3350.0
2025-01-14 11:55:00,227.39,227.39,226.75,226.99,10603.0,225.9579,225.9579,225.3219,225.5604,10603.0
2025-01-14 12:00:00,226.99,227.15,226.9,227.04,3051.0,225.5604,225.7194,225.471,225.6101,3051.0
2025-01-14 12:05:00,227.0,227.47,226.81,227.41,12956.0,225.5703,226.0374,225.3815,225.9778,12956.0
2025-01-14 12:10:00,227.41,227.73,227.12,227.24,14942.0,225.9778,226.2958,225.6896,225.8088,14942.0
2025-01-14 12:15:00,227.16,227.4,227.02,227.02,1039.0,225.7293,225.9678,225.5902,225.5902,1039.0
2025-01-14 12:20:00,227.0,227.02,226.29,226.58,4284.0,225.5703,225.5902,224.8648,225.153,4284.0
2025-01-14 12:25:00,226.59,226.85,226.45,226.68,8750.0,225.1629,225.4213,225.0238,225.2524,8750.0
2025-01-14 12:30:00,226.68,227.05,226.46,226.5,4955.0,225.2524,225.62,225.0338,225.0735,4955.0
2025-01-14 12:35:00,226.42,227.22,226.42,227.22,9110.0,224.994,225.789,224.994,225.789,9110.0
2025-01-14 12:40:00,227.23,227.38,226.92,227.21,24229.0,225.7989,225.948,225.4909,225.779,24229.0
2025-01-14 12:45:00,226.99,227.12,226.76,226.88,2805.0,225.5604,225.6896,225.3319,225.4511,2805.0
2025-01-14 12:50:00,227.0,227.24,226.96,227.14,14307.0,225.5703,225.8088,225.5306,225.7095,14307.0
2025-01-14 12:55:00,227.06,227.06,226.76,226.76,1770.0,225.63,225.63,225.3319,225.3319,1770.0
2025-01-14 13:00:00,226.9,227.22,226.89,227.09,19785.0,225.471,225.789,225.461,225.6598,19785.0
2025-01-14 13:05:00,227.09,227.33,227.07,227.31,18412.0,225.6598,225.8983,225.6399,225.8784,18412.0
2025-01-14 13:10:00,227.31,227.31,227.02,227.04,3086.0,225.8784,225.8784,225.5902,225.6101,3086.0
2025-01-14 13:15:00,226.96,228.11,226.92,227.89,15135.0,225.5306,226.6734,225.4909,226.4547,15135.0
2025-01-14 13:20:00,227.83,228.11,227.81,228.05,2400.0,226.3951,226.6734,226.3752,226.6137,2400.0
2025-01-14 13:25:00,228.1,228.27,228.1,228.27,2450.0,226.6634,226.8324,226.6634,226.8324,2450.0
2025-01-14 13:30:00,228.13,228.37,228.08,228.37,6051.0,226.6932,226.9317,226.6435,226.9317,6051.0
2025-01-14 13:35:00,228.38,228.65,228.37,228.62,3811.0,226.9417,227.21,226.9317,227.1801,3811.0
2025-01-14 13:40:00,228.61,229.01,228.58,229.0,4100.0,227.1702,227.5677,227.1404,227.5578,4100.0
2025-01-14 13:45:00,229.0,229.24,228.98,229.24,5456.0,227.5578,227.7962,227.5379,227.7962,5456.0
2025-01-14 13:50:00,229.19,229.39,229.17,229.36,3593.0,227.7466,227.9453,227.7267,227.9155,3593.0
2025-01-14 13:55:00,229.36,229.86,229.35,229.78,15974.0,227.9155,228.4123,227.9055,228.3328,15974.0
2025-01-14 14:00:00,229.62,229.9,229.43,229.81,14943.0,228.1738,228.4521,227.985,228.3627,14943.0
2025-01-14 14:05:00,229.81,230.16,229.72,230.04,39903.0,228.3627,228.7104,228.2732,228.5912,39903.0
2025-01-14 14:10:00,230.01,230.12,229.73,229.89,8440.0,228.5614,228.6707,228.2832,228.4421,8440.0
2025-01-14 14:15:00,230.01,230.4,229.84,230.31,25116.0,228.5614,228.9489,228.3925,228.8595,25116.0
2025-01-14 14:20:00,230.31,230.31,229.81,230.02,17188.0,228.8595,228.8595,228.3627,228.5713,17188.0
2025-01-14 14:25:00,230.07,230.12,229.73,229.9,7988.0,228.621,228.6707,228.2832,228.4521,7988.0
2025-01-14 14:30:00,229.7,229.7,229.31,229.54,13404.0,228.2533,228.2533,227.8658,228.0944,13404.0
2025-01-14 14:35:00,229.54,229.99,229.53,229.77,10014.0,228.0944,228.5415,228.0844,228.3229,10014.0
2025-01-14 14:40:00,229.87,229.89,229.56,229.66,4535.0,228.4223,228.4421,228.1142,228.2136,4535.0
2025-01-14 14:45:00,229.66,229.81,229.64,229.81,15013.0,228.2136,228.3627,228.1937,228.3627,15013.0
2025-01-14 14:50:00,229.81,229.84,229.48,229.48,4891.0,228.3627,228.3925,228.0347,228.0347,4891.0
2025-01-14 14:55:00,229.58,229.67,228.92,229.04,5705.0,228.1341,228.2235,227.4783,227.5975,5705.0
2025-01-14 15:00:00,229.0,229.03,228.25,228.25,7928.0,227.5578,227.5876,226.8125,226.8125,7928.0
2025-01-14 15:05:00,228.24,228.42,228.07,228.37,14606.0,226.8025,226.9814,226.6336,226.9317,14606.0
2025-01-14 15:10:00,228.37,228.39,228.12,228.18,23688.0,226.9317,226.9516,226.6833,226.7429,23688.0
2025-01-14 15:15:00,228.24,229.2,228.24,229.08,15090.0,226.8025,227.7565,226.8025,227.6372,15090.0
2025-01-14 15:20:00,229.06,229.16,228.68,228.98,16427.0,227.6174,227.7167,227.2398,227.5379,16427.0
2025-01-14 15:25:00,228.93,229.05,228.78,228.93,6452.0,227.4882,227.6074,227.3391,227.4882,6452.0
2025-01-14 15:30:00,229.02,229.03,228.68,228.71,10700.0,227.5776,227.5876,227.2398,227.2696,10700.0
2025-01-14 15:35:00,228.81,228.9,228.4,228.43,13808.0,227.3689,227.4584,226.9615,226.9913,13808.0
2025-01-14 15:40:00,228.31,228.6,228.27,228.55,14705.0,226.8721,227.1603,226.8324,227.1106,14705.0
2025-01-14 15:45:00,228.55,228.87,228.51,228.73,19016.0,227.1106,227.4286,227.0708,227.2895,19016.0
2025-01-14 15:50:00,228.61,229.09,228.27,228.85,48811.0,227.1702,227.6472,226.8324,227.4087,48811.0
2025-01-14 15:55:00,228.85,229.66,228.67,229.57,219204.0,227.4087,228.2136,227.2298,228.1242,219204.0
2025-01-15 09:30:00,233.78,236.0,233.78,234.47,52557.0,232.3076,234.5137,232.3076,232.9933,52557.0
2025-01-15 09:35:00,234.46,234.46,233.18,233.85,90788.0,232.9834,232.9834,231.7114,232.3772,90788.0
2025-01-15 09:40:00,234.03,234.3,233.1,233.34,11611.0,232.5561,232.8244,231.6319,231.8704,11611.0
2025-01-15 09:45:00,233.34,233.52,232.8,232.99,20834.0,231.8704,232.0493,231.3338,231.5226,20834.0
2025-01-15 09:50:00,232.71,233.3,232.68,232.97,5371.0,231.2444,231.8307,231.2146,231.5027,5371.0
2025-01-15 09:55:00,233.0,234.11,232.93,234.0,25309.0,231.5326,232.6356,231.463,232.5263,25309.0
2025-01-15 10:00:00,234.0,234.26,232.83,232.99,83286.0,232.5263,232.7846,231.3636,231.5226,83286.0
2025-01-15 10:05:00,233.05,233.24,232.73,233.1,15653.0,231.5822,231.771,231.2643,231.6319,15653.0
2025-01-15 10:10:00,233.2,233.52,232.93,233.01,19703.0,231.7313,232.0493,231.463,231.5425,19703.0
2025-01-15 10:15:00,233.15,233.46,233.02,233.15,23083.0,231.6816,231.9897,231.5524,231.6816,23083.0
2025-01-15 10:20:00,233.3,233.3,232.57,232.67,9352.0,231.8307,231.8307,231.1053,231.2046,9352.0
2025-01-15 10:25:00,232.67,233.35,232.06,233.21,28980.0,231.2046,231.8804,230.5985,231.7412,28980.0
2025-01-15 10:30:00,233.14,233.24,232.59,233.05,15368.0,231.6717,231.771,231.1251,231.5822,15368.0
2025-01-15 10:35:00,233.08,233.16,232.03,232.08,12239.0,231.6121,231.6916,230.5687,230.6184,12239.0
2025-01-15 10:40:00,232.03,232.14,231.71,231.81,7101.0,230.5687,230.678,230.2507,230.3501,7101.0
2025-01-15 10:45:00,231.58,231.9,231.54,231.86,9968.0,230.1215,230.4395,230.0818,230.3997,9968.0
2025-01-15 10:50:00,231.71,231.76,231.21,231.41,7962.0,230.2507,230.3004,229.7538,229.9526,7962.0
2025-01-15 10:55:00,231.64,231.64,231.12,231.43,10613.0,230.1811,230.1811,229.6644,229.9724,10613.0
2025-01-15 11:00:00,231.63,231.89,231.26,231.41,4905.0,230.1712,230.4296,229.8035,229.9526,4905.0
2025-01-15 11:05:00,231.46,231.57,231.06,231.57,14385.0,230.0023,230.1116,229.6048,230.1116,14385.0
2025-01-15 11:10:00,232.0,232.12,231.41,231.96,5651.0,230.5389,230.6581,229.9526,230.4991,5651.0
2025-01-15 11:15:00,231.94,232.13,231.54,231.54,6044.0,230.4792,230.668,230.0818,230.0818,6044.0
2025-01-15 11:20:00,231.82,232.07,231.64,231.95,1678.0,230.36,230.6084,230.1811,230.4892,1678.0
2025-01-15 11:25:00,231.95,232.19,231.54,231.92,3687.0,230.4892,230.7277,230.0818,230.4594,3687.0
2025-01-15 11:30:00,231.92,232.02,231.23,231.5,5456.0,230.4594,230.5587,229.7737,230.042,5456.0
2025-01-15 11:35:00,231.64,231.84,231.38,231.78,2458.0,230.1811,230.3799,229.9228,230.3202,2458.0
2025-01-15 11:40:00,231.77,232.15,231.69,232.05,6048.0,230.3103,230.6879,230.2308,230.5885,6048.0
2025-01-15 11:45:00,232.05,232.31,232.03,232.2,2566.0,230.5885,230.8469,230.5687,230.7376,2566.0
2025-01-15 11:50:00,232.31,233.0,232.31,233.0,5827.0,230.8469,231.5326,230.8469,231.5326,5827.0
2025-01-15 11:55:00,233.02,233.16,232.8,233.04,8386.0,231.5524,231.6916,231.3338,231.5723,8386.0
2025-01-15 12:00:00,232.97,233.13,232.7,233.13,11801.0,231.5027,231.6617,231.2345,231.6617,11801.0
2025-01-15 12:05:00,232.98,233.46,232.94,232.94,5784.0,231.5127,231.9897,231.4729,231.4729,5784.0
2025-01-15 12:10:00,232.93,233.29,232.82,233.09,2500.0,231.463,231.8207,231.3537,231.622,2500.0
2025-01-15 12:15:00,233.3,233.58,233.08,233.09,2754.0,231.8307,232.1089,231.6121,231.622,2754.0
2025-01-15 12:20:00,233.13,233.44,233.0,233.04,4021.0,231.6617,231.9698,231.5326,231.5723,4021.0
2025-01-15 12:25:00,233.11,233.14,232.84,233.0,13213.0,231.6419,231.6717,231.3736,231.5326,13213.0
2025-01-15 12:30:00,232.97,233.13,232.88,232.95,11764.0,231.5027,231.6617,231.4133,231.4829,11764.0
2025-01-15 12:35:00,232.95,233.08,232.86,232.97,4956.0,231.4829,231.6121,231.3934,231.5027,4956.0
2025-01-15 12:40:00,232.97,232.97,232.64,232.77,8670.0,231.5027,231.5027,231.1748,231.304,8670.0
2025-01-15 12:45:00,232.6,233.05,232.53,232.73,9507.0,231.1351,231.5822,231.0655,231.2643,9507.0
2025-01-15 12:50:00,232.74,232.87,232.61,232.79,2962.0,231.2742,231.4034,231.145,231.3239,2962.0
2025-01-15 12:55:00,232.81,232.93,232.61,232.71,8373.0,231.3438,231.463,231.145,231.2444,8373.0
2025-01-15 13:00:00,232.71,233.17,232.7,233.17,5767.0,231.2444,231.7015,231.2345,231.7015,5767.0
2025-01-15 13:05:00,232.75,233.06,232.37,232.47,4008.0,231.2841,231.5922,230.9065,231.0059,4008.0
2025-01-15 13:10:00,232.46,232.86,232.45,232.75,1944.0,230.996,231.3934,230.986,231.2841,1944.0
2025-01-15 13:15:00,232.9,233.0,232.56,232.56,3663.0,231.4332,231.5326,231.0953,231.0953,3663.0
2025-01-15 13:20:00,232.7,232.88,232.34,232.53,7136.0,231.2345,231.4133,230.8767,231.0655,7136.0
2025-01-15 13:25:00,232.53,233.02,232.4,233.02,8892.0,231.0655,231.5524,230.9363,231.5524,8892.0
2025-01-15 13:30:00,233.06,233.12,232.85,232.91,6180.0,231.5922,231.6518,231.3835,231.4431,6180.0
2025-01-15 13:35:00,232.82,233.7,232.0,233.64,313230.0,231.3537,232.2282,230.5389,232.1685,313230.0
2025-01-15 13:40:00,233.7,233.7,233.31,233.56,9911.0,232.2282,232.2282,231.8406,232.089,9911.0
2025-01-15 13:45:00,233.51,233.68,233.28,233.36,3760.0,232.0393,232.2083,231.8108,231.8903,3760.0
2025-01-15 13:50:00,233.36,233.43,233.22,233.42,16463.0,231.8903,231.9599,231.7512,231.9499,16463.0
2025-01-15 13:55:00,233.42,233.49,233.33,233.37,4657.0,231.9499,232.0195,231.8605,231.9002,4657.0
2025-01-15 14:00:00,233.37,233.41,233.12,233.26,4559.0,231.9002,231.94,231.6518,231.7909,4559.0
2025-01-15 14:05:00,233.15,233.28,232.85,232.85,7173.0,231.6816,231.8108,231.3835,231.3835,7173.0
2025-01-15 14:10:00,232.84,233.02,232.73,233.01,3377.0,231.3736,231.5524,231.2643,231.5425,3377.0
2025-01-15 14:15:00,233.01,233.25,232.86,233.21,17148.0,231.5425,231.781,231.3934,231.7412,17148.0
2025-01-15 14:20:00,233.21,233.21,232.79,232.94,6481.0,231.7412,231.7412,231.3239,231.4729,6481.0
2025-01-15 14:25:00,232.94,233.3,232.94,233.18,1200.0,231.4729,231.8307,231.4729,231.7114,1200.0
2025-01-15 14:30:00,233.32,233.41,232.85,232.86,5256.0,231.8505,231.94,231.3835,231.3934,5256.0
2025-01-15 14:35:00,232.92,233.04,232.9,233.0,4834.0,231.4531,231.5723,231.4332,231.5326,4834.0
2025-01-15 14:40:00,233.03,233.03,232.8,232.87,4102.0,231.5624,231.5624,231.3338,231.4034,4102.0
2025-01-15 14:45:00,232.92,233.09,232.82,233.05,2337.0,231.4531,231.622,231.3537,231.5822,2337.0
2025-01-15 14:50:00,233.04,233.05,232.82,233.03,3246.0,231.5723,231.5822,231.3537,231.5624,3246.0
2025-01-15 14:55:00,233.03,233.09,232.89,232.98,10358.0,231.5624,231.622,231.4233,231.5127,10358.0
2025-01-15 15:00:00,232.89,233.07,232.83,232.87,5601.0,231.4233,231.6021,231.3636,231.4034,5601.0
2025-01-15 15:05:00,232.84,232.93,232.73,232.8,4954.0,231.3736,231.463,231.2643,231.3338,4954.0
2025-01-15 15:10:00,232.8,233.06,232.79,232.91,6688.0,231.3338,231.5922,231.3239,231.4431,6688.0
2025-01-15 15:15:00,232.85,233.04,232.85,232.94,2282.0,231.3835,231.5723,231.3835,231.4729,2282.0
2025-01-15 15:20:00,232.94,233.03,232.85,232.94,2391.0,231.4729,231.5624,231.3835,231.4729,2391.0
2025-01-15 15:25:00,232.94,233.04,232.87,232.89,7197.0,231.4729,231.5723,231.4034,231.4233,7197.0
2025-01-15 15:30:00,232.8,233.05,232.8,232.94,4904.0,231.3338,231.5822,231.3338,231.4729,4904.0
2025-01-15 15:35:00,232.95,232.99,232.76,232.84,6303.0,231.4829,231.5226,231.2941,231.3736,6303.0
2025-01-15 15:40:00,232.84,232.88,232.66,232.66,5175.0,231.3736,231.4133,231.1947,231.1947,5175.0
2025-01-15 15:45:00,232.79,232.88,232.15,232.3,15600.0,231.3239,231.4133,230.6879,230.837,15600.0
2025-01-15 15:50:00,232.21,232.25,231.79,231.95,31971.0,230.7475,230.7873,230.3302,230.4892,31971.0
2025-01-15 15:55:00,232.01,232.67,231.74,232.46,98722.0,230.5488,231.2046,230.2805,230.996,98722.0
2025-01-16 09:30:00,233.76,233.93,232.58,233.16,14477.0,232.2878,232.4567,231.1152,231.6916,14477.0
2025-01-16 09:35:00,233.71,233.97,232.6,232.74,7289.0,232.2381,232.4965,231.1351,231.2742,7289.0
2025-01-16 09:40:00,232.87,233.08,231.65,231.66,17193.0,231.4034,231.6121,230.1911,230.201,17193.0
2025-01-16 09:45:00,231.96,232.02,231.08,231.49,5399.0,230.4991,230.5587,229.6247,230.0321,5399.0
2025-01-16 09:50:00,231.75,232.46,231.62,231.83,17497.0,230.2904,230.996,230.1613,230.3699,17497.0
2025-01-16 09:55:00,231.58,231.96,231.2,231.28,5696.0,230.1215,230.4991,229.7439,229.8234,5696.0
2025-01-16 10:00:00,231.06,231.42,230.38,231.12,6782.0,229.6048,229.9625,228.9291,229.6644,6782.0
2025-01-16 10:05:00,231.15,232.36,231.14,232.02,6617.0,229.6942,230.8966,229.6843,230.5587,6617.0
2025-01-16 10:10:00,232.49,232.49,231.48,231.84,4756.0,231.0258,231.0258,230.0221,230.3799,4756.0
2025-01-16 10:15:00,231.84,232.48,231.84,232.24,2648.0,230.3799,231.0158,230.3799,230.7773,2648.0
2025-01-16 10:20:00,232.17,232.17,231.8,232.02,12992.0,230.7078,230.7078,230.3401,230.5587,12992.0
2025-01-16 10:25:00,232.02,232.07,231.68,231.68,4105.0,230.5587,230.6084,230.2209,230.2209,4105.0
2025-01-16 10:30:00,231.79,232.19,231.78,232.03,6594.0,230.3302,230.7277,230.3202,230.5687,6594.0
2025-01-16 10:35:00,231.93,232.56,231.72,232.4,20747.0,230.4693,231.0953,230.2606,230.9363,20747.0
2025-01-16 10:40:00,232.4,232.48,231.66,232.03,6669.0,230.9363,231.0158,230.201,230.5687,6669.0
2025-01-16 10:45:00,231.98,232.11,231.81,231.84,1544.0,230.519,230.6482,230.3501,230.3799,1544.0
2025-01-16 10:50:00,232.02,232.24,231.83,231.84,5329.0,230.5587,230.7773,230.3699,230.3799,5329.0
2025-01-16 10:55:00,231.96,232.21,231.9,232.06,10302.0,230.4991,230.7475,230.4395,230.5985,10302.0
2025-01-16 11:00:00,232.03,232.77,232.01,232.57,16417.0,230.5687,231.304,230.5488,231.1053,16417.0
2025-01-16 11:05:00,232.66,232.78,232.34,232.66,10424.0,231.1947,231.3139,230.8767,231.1947,10424.0
2025-01-16 11:10:00,232.57,232.7,232.34,232.53,5287.0,231.1053,231.2345,230.8767,231.0655,5287.0
2025-01-16 11:15:00,232.42,232.71,232.0,232.4,17680.0,230.9562,231.2444,230.5389,230.9363,17680.0
2025-01-16 11:20:00,232.56,233.13,232.16,233.13,13480.0,231.0953,231.6617,230.6979,231.6617,13480.0
2025-01-16 11:25:00,233.27,233.66,233.25,233.46,9654.0,231.8009,232.1884,231.781,231.9897,9654.0
2025-01-16 11:30:00,233.46,233.94,233.45,233.83,1609.0,231.9897,232.4666,231.9797,232.3573,1609.0
2025-01-16 11:35:00,233.71,233.86,233.39,233.61,4205.0,232.2381,232.3871,231.9201,232.1387,4205.0
2025-01-16 11:40:00,233.6,233.78,233.22,233.74,3551.0,232.1288,232.3076,231.7512,232.2679,3551.0
2025-01-16 11:45:00,233.93,234.26,233.73,234.15,3205.0,232.4567,232.7846,232.258,232.6753,3205.0
2025-01-16 11:50:00,234.15,234.29,233.88,234.08,3704.0,232.6753,232.8144,232.407,232.6058,3704.0
2025-01-16 11:55:00,234.08,234.08,233.87,234.03,1798.0,232.6058,232.6058,232.3971,232.5561,1798.0
2025-01-16 12:00:00,234.03,234.7,234.02,234.46,7709.0,232.5561,233.2219,232.5461,232.9834,7709.0
2025-01-16 12:05:00,234.58,234.76,234.43,234.59,14294.0,233.1026,233.2815,232.9536,233.1125,14294.0
2025-01-16 12:10:00,234.5,234.5,234.02,234.02,8649.0,233.0231,233.0231,232.5461,232.5461,8649.0
2025-01-16 12:15:00,234.08,234.09,233.86,233.94,2621.0,232.6058,232.6157,232.3871,232.4666,2621.0
2025-01-16 12:20:00,233.97,234.14,233.96,234.08,8251.0,232.4965,232.6654,232.4865,232.6058,8251.0
2025-01-16 12:25:00,234.09,234.15,233.88,233.91,4985.0,232.6157,232.6753,232.407,232.4368,4985.0
2025-01-16 12:30:00,233.77,233.77,233.56,233.75,1492.0,232.2977,232.2977,232.089,232.2778,1492.0
2025-01-16 12:35:00,233.56,233.92,233.37,233.59,4637.0,232.089,232.4468,231.9002,232.1188,4637.0
2025-01-16 12:40:00,233.5,233.5,233.4,233.48,900.0,232.0294,232.0294,231.93,232.0095,900.0
2025-01-16 12:45:00,233.43,233.66,233.27,233.63,18495.0,231.9599,232.1884,231.8009,232.1586,18495.0
2025-01-16 12:50:00,233.45,233.54,233.27,233.4,3844.0,231.9797,232.0692,231.8009,231.93,3844.0
2025-01-16 12:55:00,233.26,233.62,233.2,233.23,37442.0,231.7909,232.1487,231.7313,231.7611,37442.0
2025-01-16 13:00:00,233.2,233.23,233.08,233.09,3900.0,231.7313,231.7611,231.6121,231.622,3900.0
2025-01-16 13:05:00,233.24,233.28,233.04,233.15,6624.0,231.771,231.8108,231.5723,231.6816,6624.0
2025-01-16 13:10:00,233.03,233.14,232.99,233.04,1663.0,231.5624,231.6717,231.5226,231.5723,1663.0
2025-01-16 13:15:00,232.98,233.02,232.71,232.71,2313.0,231.5127,231.5524,231.2444,231.2444,2313.0
2025-01-16 13:20:00,232.78,233.07,232.59,233.06,2838.0,231.3139,231.6021,231.1251,231.5922,2838.0
2025-01-16 13:25:00,233.02,233.02,232.78,232.78,1500.0,231.5524,231.5524,231.3139,231.3139,1500.0
2025-01-16 13:30:00,232.79,233.11,232.75,232.85,1886.0,231.3239,231.6419,231.2841,231.3835,1886.0
2025-01-16 13:35:00,232.88,232.95,232.76,232.77,929.0,231.4133,231.4829,231.2941,231.304,929.0
2025-01-16 13:40:00,232.77,233.06,232.77,233.02,2339.0,231.304,231.5922,231.304,231.5524,2339.0
2025-01-16 13:45:00,232.9,232.9,232.54,232.67,2202.0,231.4332,231.4332,231.0755,231.2046,2202.0
2025-01-16 13:50:00,232.65,233.0,232.6,232.97,1437.0,231.1848,231.5326,231.1351,231.5027,1437.0
2025-01-16 13:55:00,233.0,233.0,232.6,232.78,1786.0,231.5326,231.5326,231.1351,231.3139,1786.0
2025-01-16 14:00:00,232.7,232.7,232.45,232.45,8583.0,231.2345,231.2345,230.986,230.986,8583.0
2025-01-16 14:05:00,232.53,232.66,232.4,232.54,36153.0,231.0655,231.1947,230.9363,231.0755,36153.0
2025-01-16 14:10:00,232.54,232.64,232.24,232.44,2793.0,231.0755,231.1748,230.7773,230.9761,2793.0
2025-01-16 14:15:00,232.35,232.37,232.2,232.37,1000.0,230.8867,230.9065,230.7376,230.9065,1000.0
2025-01-16 14:20:00,232.2,232.24,231.7,231.77,4285.0,230.7376,230.7773,230.2407,230.3103,4285.0
2025-01-16 14:25:00,231.86,232.09,231.77,231.9,3562.0,230.3997,230.6283,230.3103,230.4395,3562.0
2025-01-16 14:30:00,232.01,232.01,231.85,232.01,1751.0,230.5488,230.5488,230.3898,230.5488,1751.0
2025-01-16 14:35:00,231.95,232.0,231.79,231.98,3948.0,230.4892,230.5389,230.3302,230.519,3948.0
2025-01-16 14:40:00,232.02,232.03,231.7,231.88,4206.0,230.5587,230.5687,230.2407,230.4196,4206.0
2025-01-16 14:45:00,231.89,231.89,231.7,231.8,1700.0,230.4296,230.4296,230.2407,230.3401,1700.0
2025-01-16 14:50:00,231.7,232.0,231.59,232.0,3871.0,230.2407,230.5389,230.1314,230.5389,3871.0
2025-01-16 14:55:00,231.99,232.15,231.93,232.04,10303.0,230.5289,230.6879,230.4693,230.5786,10303.0
2025-01-16 15:00:00,232.04,232.06,231.9,232.06,1906.0,230.5786,230.5985,230.4395,230.5985,1906.0
2025-01-16 15:05:00,232.11,232.47,232.02,232.35,10219.0,230.6482,231.0059,230.5587,230.8867,10219.0
2025-01-16 15:10:00,232.35,232.88,232.23,232.54,21113.0,230.8867,231.4133,230.7674,231.0755,21113.0
2025-01-16 15:15:00,232.38,232.38,232.2,232.2,2100.0,230.9165,230.9165,230.7376,230.7376,2100.0
2025-01-16 15:20:00,232.04,232.41,232.04,232.35,3130.0,230.5786,230.9463,230.5786,230.8867,3130.0
2025-01-16 15:25:00,232.19,232.35,232.02,232.22,3546.0,230.7277,230.8867,230.5587,230.7575,3546.0
2025-01-16 15:30:00,232.24,232.8,232.24,232.62,6090.0,230.7773,231.3338,230.7773,231.155,6090.0
2025-01-16 15:35:00,232.63,232.84,232.63,232.7,1953.0,231.1649,231.3736,231.1649,231.2345,1953.0
2025-01-16 15:40:00,232.61,233.0,232.61,233.0,5809.0,231.145,231.5326,231.145,231.5326,5809.0
2025-01-16 15:45:00,233.05,233.05,232.8,232.88,4719.0,231.5822,231.5822,231.3338,231.4133,4719.0
2025-01-16 15:50:00,232.81,233.37,232.81,233.15,19751.0,231.3438,231.9002,231.3438,231.6816,19751.0
2025-01-16 15:55:00,233.03,233.33,232.84,233.25,84678.0,231.5624,231.8605,231.3736,231.781,84678.0
2025-01-17 09:30:00,235.62,237.22,234.45,235.37,153761.0,234.1361,235.726,232.9734,233.8876,153761.0
2025-01-17 09:35:00,235.37,237.34,235.34,237.34,17002.0,233.8876,235.8452,233.8578,235.8452,17002.0
2025-01-17 09:40:00,237.97,238.36,237.07,238.36,13054.0,236.4713,236.8588,235.5769,236.8588,13054.0
2025-01-17 09:45:00,238.39,240.45,238.39,240.44,18366.0,236.8886,238.9356,236.8886,238.9257,18366.0
2025-01-17 09:50:00,240.44,240.81,240.02,240.15,18385.0,238.9257,239.2934,238.5083,238.6375,18385.0
2025-01-17 09:55:00,240.24,240.64,239.58,240.03,19805.0,238.727,239.1244,238.0711,238.5183,19805.0
2025-01-17 10:00:00,240.23,240.77,239.86,240.58,49327.0,238.717,239.2536,238.3494,239.0648,49327.0
2025-01-17 10:05:00,240.56,241.09,240.07,240.11,39465.0,239.0449,239.5716,238.558,238.5978,39465.0
2025-01-17 10:10:00,240.25,241.24,240.01,240.86,37328.0,238.7369,239.7207,238.4984,239.3431,37328.0
2025-01-17 10:15:00,240.86,241.0,240.1,240.56,22777.0,239.3431,239.4822,238.5878,239.0449,22777.0
2025-01-17 10:20:00,240.58,240.69,240.24,240.25,19471.0,239.0648,239.1741,238.727,238.7369,19471.0
2025-01-17 10:25:00,240.34,240.79,240.18,240.57,42083.0,238.8263,239.2735,238.6673,239.0549,42083.0
2025-01-17 10:30:00,240.6,241.76,240.5,241.01,48763.0,239.0847,240.2374,238.9853,239.4921,48763.0
2025-01-17 10:35:00,240.99,242.09,240.92,242.04,54445.0,239.4722,240.5653,239.4027,240.5156,54445.0
2025-01-17 10:40:00,242.04,242.99,242.0,242.53,65264.0,240.5156,241.4596,240.4759,241.0025,65264.0
2025-01-17 10:45:00,242.53,242.53,241.71,242.09,30554.0,241.0025,241.0025,240.1877,240.5653,30554.0
2025-01-17 10:50:00,242.09,242.82,241.97,242.5,29910.0,240.5653,241.2907,240.4461,240.9727,29910.0
2025-01-17 10:55:00,242.5,242.5,242.0,242.37,7062.0,240.9727,240.9727,240.4759,240.8435,7062.0
2025-01-17 11:00:00,242.36,242.57,242.25,242.4,25441.0,240.8336,241.0423,240.7243,240.8734,25441.0
2025-01-17 11:05:00,242.4,243.47,242.39,243.02,21870.0,240.8734,241.9366,240.8634,241.4895,21870.0
2025-01-17 11:10:00,243.22,243.48,242.69,243.12,11660.0,241.6882,241.9466,241.1615,241.5888,11660.0
2025-01-17 11:15:00,243.06,243.47,242.84,243.0,6008.0,241.5292,241.9366,241.3106,241.4696,6008.0
2025-01-17 11:20:00,242.97,243.14,242.32,242.59,9036.0,241.4398,241.6087,240.7939,241.0622,9036.0
2025-01-17 11:25:00,242.57,242.7,241.91,241.91,6569.0,241.0423,241.1715,240.3864,240.3864,6569.0
2025-01-17 11:30:00,241.95,242.53,241.95,242.52,13324.0,240.4262,241.0025,240.4262,240.9926,13324.0
2025-01-17 11:35:00,242.39,243.05,242.35,242.93,5921.0,240.8634,241.5193,240.8237,241.4,5921.0
2025-01-17 11:40:00,242.93,242.93,242.53,242.58,6745.0,241.4,241.4,241.0025,241.0522,6745.0
2025-01-17 11:45:00,242.61,242.74,242.57,242.72,2310.0,241.082,241.2112,241.0423,241.1913,2310.0
2025-01-17 11:50:00,242.64,243.19,242.49,242.95,9593.0,241.1118,241.6584,240.9628,241.4199,9593.0
2025-01-17 11:55:00,242.87,243.03,242.23,242.23,15114.0,241.3404,241.4994,240.7044,240.7044,15114.0
2025-01-17 12:00:00,242.23,242.23,241.69,241.85,4938.0,240.7044,240.7044,240.1678,240.3268,4938.0
2025-01-17 12:05:00,241.74,242.14,241.5,241.7,8038.0,240.2175,240.615,239.979,240.1778,8038.0
2025-01-17 12:10:00,241.71,241.89,241.57,241.66,5666.0,240.1877,240.3666,240.0486,240.138,5666.0
2025-01-17 12:15:00,241.78,241.85,241.1,241.12,27475.0,240.2573,240.3268,239.5815,239.6014,27475.0
2025-01-17 12:20:00,241.1,241.36,240.93,241.2,20608.0,239.5815,239.8399,239.4126,239.6809,20608.0
2025-01-17 12:25:00,241.15,241.33,241.0,241.01,4706.0,239.6312,239.8101,239.4822,239.4921,4706.0
2025-01-17 12:30:00,241.13,241.31,241.07,241.26,4616.0,239.6114,239.7902,239.5517,239.7405,4616.0
2025-01-17 12:35:00,241.26,241.31,240.94,241.0,6811.0,239.7405,239.7902,239.4226,239.4822,6811.0
2025-01-17 12:40:00,241.15,241.2,240.96,241.0,8385.0,239.6312,239.6809,239.4424,239.4822,8385.0
2025-01-17 12:45:00,240.96,241.23,240.9,241.15,13911.0,239.4424,239.7107,239.3828,239.6312,13911.0
2025-01-17 12:50:00,241.18,241.27,240.55,240.78,9698.0,239.661,239.7505,239.035,239.2636,9698.0
2025-01-17 12:55:00,240.7,240.96,240.62,240.83,13428.0,239.1841,239.4424,239.1046,239.3132,13428.0
2025-01-17 13:00:00,240.83,240.94,240.08,240.62,16468.0,239.3132,239.4226,238.568,239.1046,16468.0
2025-01-17 13:05:00,240.74,241.22,240.74,241.18,8595.0,239.2238,239.7008,239.2238,239.661,8595.0
2025-01-17 13:10:00,241.21,241.56,241.21,241.54,8121.0,239.6909,240.0386,239.6909,240.0188,8121.0
2025-01-17 13:15:00,241.55,241.56,240.94,240.97,4235.0,240.0287,240.0386,239.4226,239.4524,4235.0
2025-01-17 13:20:00,240.91,241.06,240.86,240.96,5398.0,239.3927,239.5418,239.3431,239.4424,5398.0
2025-01-17 13:25:00,240.87,241.38,240.87,241.1,7169.0,239.353,239.8598,239.353,239.5815,7169.0
2025-01-17 13:30:00,240.98,241.41,240.97,241.41,6229.0,239.4623,239.8896,239.4524,239.8896,6229.0
2025-01-17 13:35:00,241.46,241.48,241.27,241.4,4639.0,239.9393,239.9592,239.7505,239.8797,4639.0
2025-01-17 13:40:00,241.39,241.66,241.37,241.62,9759.0,239.8697,240.138,239.8498,240.0983,9759.0
2025-01-17 13:45:00,241.61,241.71,241.5,241.54,7235.0,240.0883,240.1877,239.979,240.0188,7235.0
2025-01-17 13:50:00,241.56,241.64,241.37,241.52,10714.0,240.0386,240.1181,239.8498,239.9989,10714.0
2025-01-17 13:55:00,241.52,241.83,241.34,241.81,13274.0,239.9989,240.3069,239.82,240.2871,13274.0
2025-01-17 14:00:00,241.81,242.08,241.8,241.81,10325.0,240.2871,240.5554,240.2771,240.2871,10325.0
2025-01-17 14:05:00,241.83,242.14,241.74,242.14,18078.0,240.3069,240.615,240.2175,240.615,18078.0
2025-01-17 14:10:00,242.1,242.68,241.94,242.03,8767.0,240.5752,241.1516,240.4163,240.5057,8767.0
2025-01-17 14:15:00,242.03,242.11,241.65,241.68,18912.0,240.5057,240.5852,240.1281,240.1579,18912.0
2025-01-17 14:20:00,241.68,242.3,241.68,242.21,17041.0,240.1579,240.774,240.1579,240.6846,17041.0
2025-01-17 14:25:00,242.21,242.33,241.52,241.71,4912.0,240.6846,240.8038,239.9989,240.1877,4912.0
2025-01-17 14:30:00,241.7,241.87,241.67,241.68,11316.0,240.1778,240.3467,240.148,240.1579,11316.0
2025-01-17 14:35:00,241.75,241.85,241.61,241.68,9487.0,240.2275,240.3268,240.0883,240.1579,9487.0
2025-01-17 14:40:00,241.76,241.85,241.64,241.74,2952.0,240.2374,240.3268,240.1181,240.2175,2952.0
2025-01-17 14:45:00,241.75,241.83,241.42,241.49,6104.0,240.2275,240.3069,239.8995,239.9691,6104.0
2025-01-17 14:50:00,241.4,241.51,241.14,241.14,9213.0,239.8797,239.989,239.6213,239.6213,9213.0
2025-01-17 14:55:00,241.27,241.44,241.16,241.4,4929.0,239.7505,239.9194,239.6412,239.8797,4929.0
2025-01-17 15:00:00,241.29,241.29,240.84,240.99,4115.0,239.7704,239.7704,239.3232,239.4722,4115.0
2025-01-17 15:05:00,240.85,241.07,240.52,240.69,10467.0,239.3331,239.5517,239.0052,239.1741,10467.0
2025-01-17 15:10:00,240.69,241.06,240.68,240.86,12808.0,239.1741,239.5418,239.1642,239.3431,12808.0
2025-01-17 15:15:00,240.86,241.11,240.74,241.02,12864.0,239.3431,239.5915,239.2238,239.5021,12864.0
2025-01-17 15:20:00,241.02,242.05,241.02,242.02,30399.0,239.5021,240.5256,239.5021,240.4958,30399.0
2025-01-17 15:25:00,242.07,242.44,241.99,242.33,25919.0,240.5454,240.9131,240.4659,240.8038,25919.0
2025-01-17 15:30:00,242.22,242.75,242.22,242.36,23001.0,240.6945,241.2212,240.6945,240.8336,23001.0
2025-01-17 15:35:00,242.4,242.59,242.15,242.36,20875.0,240.8734,241.0622,240.6249,240.8336,20875.0
2025-01-17 15:40:00,242.38,242.79,242.35,242.57,26772.0,240.8535,241.2609,240.8237,241.0423,26772.0
2025-01-17 15:45:00,242.51,242.84,242.3,242.46,26175.0,240.9827,241.3106,240.774,240.933,26175.0
2025-01-17 15:50:00,242.42,242.5,241.83,241.9,45133.0,240.8932,240.9727,240.3069,240.3765,45133.0
2025-01-17 15:55:00,241.85,241.97,241.4,241.74,117677.0,240.3268,240.4461,239.8797,240.2175,117677.0
2025-01-21 09:30:00,245.0,249.63,244.6,249.37,65398.0,243.457,248.0578,243.0595,247.7995,65398.0
2025-01-21 09:35:00,249.26,250.11,248.68,249.13,57078.0,247.6902,248.5348,247.1138,247.561,57078.0
2025-01-21 09:40:00,248.99,249.77,248.63,249.51,29703.0,247.4219,248.1969,247.0641,247.9386,29703.0
2025-01-21 09:45:00,249.34,249.67,248.17,248.37,13946.0,247.7697,248.0976,246.607,246.8058,13946.0
2025-01-21 09:50:00,248.39,249.73,248.36,248.77,21686.0,246.8256,248.1572,246.7958,247.2032,21686.0
2025-01-21 09:55:00,248.85,249.5,247.94,248.62,20719.0,247.2827,247.9286,246.3785,247.0542,20719.0
2025-01-21 10:00:00,248.49,248.61,245.24,245.6,33270.0,246.925,247.0442,243.6955,244.0532,33270.0
2025-01-21 10:05:00,245.49,247.95,245.46,247.41,13465.0,243.9439,246.3884,243.9141,245.8518,13465.0
2025-01-21 10:10:00,246.92,247.74,246.4,246.79,14179.0,245.3649,246.1797,244.8482,245.2357,14179.0
2025-01-21 10:15:00,246.78,247.11,246.28,246.84,10315.0,245.2258,245.5537,244.7289,245.2854,10315.0
2025-01-21 10:20:00,246.66,246.94,246.11,246.27,16369.0,245.1065,245.3848,244.56,244.719,16369.0
2025-01-21 10:25:00,246.24,247.04,245.9,246.6,6490.0,244.6892,245.4841,244.3513,245.0469,6490.0
2025-01-21 10:30:00,246.08,246.73,246.06,246.41,7494.0,244.5302,245.1761,244.5103,244.8581,7494.0
2025-01-21 10:35:00,246.75,246.75,245.94,246.29,7599.0,245.196,245.196,244.3911,244.7389,7599.0
2025-01-21 10:40:00,246.22,246.59,245.81,246.22,12726.0,244.6693,245.037,244.2619,244.6693,12726.0
2025-01-21 10:45:00,246.26,246.44,245.5,246.0,6781.0,244.709,244.8879,243.9538,244.4507,6781.0
2025-01-21 10:50:00,246.13,246.45,245.69,246.45,6086.0,244.5799,244.8979,244.1426,244.8979,6086.0
2025-01-21 10:55:00,246.38,246.72,245.93,246.23,4427.0,244.8283,245.1662,244.3811,244.6792,4427.0
2025-01-21 11:00:00,245.99,246.76,245.93,246.56,5684.0,244.4407,245.2059,244.3811,245.0072,5684.0
2025-01-21 11:05:00,246.59,247.44,246.59,247.19,4053.0,245.037,245.8816,245.037,245.6332,4053.0
2025-01-21 11:10:00,247.32,247.72,247.02,247.25,9475.0,245.7624,246.1599,245.4643,245.6928,9475.0
2025-01-21 11:15:00,247.12,247.35,246.95,247.15,4959.0,245.5636,245.7922,245.3947,245.5934,4959.0
2025-01-21 11:20:00,247.2,247.35,246.8,247.03,11582.0,245.6431,245.7922,245.2456,245.4742,11582.0
2025-01-21 11:25:00,247.32,247.34,246.62,247.0,25411.0,245.7624,245.7822,245.0668,245.4444,25411.0
2025-01-21 11:30:00,247.16,247.17,246.83,246.84,2806.0,245.6034,245.6133,245.2755,245.2854,2806.0
2025-01-21 11:35:00,246.84,246.84,245.95,246.1,12984.0,245.2854,245.2854,244.401,244.5501,12984.0
2025-01-21 11:40:00,246.1,246.11,245.29,245.88,22735.0,244.5501,244.56,243.7452,244.3314,22735.0
2025-01-21 11:45:00,245.88,246.46,245.42,246.41,8401.0,244.3314,244.9078,243.8743,244.8581,8401.0
2025-01-21 11:50:00,246.27,246.63,245.98,246.31,4523.0,244.719,245.0767,244.4308,244.7587,4523.0
2025-01-21 11:55:00,246.49,246.56,245.14,245.14,5815.0,244.9376,245.0072,243.5961,243.5961,5815.0
2025-01-21 12:00:00,245.2,245.24,243.97,244.55,32954.0,243.6557,243.6955,242.4335,243.0098,32954.0
2025-01-21 12:05:00,244.59,244.83,244.39,244.54,8905.0,243.0496,243.2881,242.8508,242.9999,8905.0
2025-01-21 12:10:00,244.48,244.65,243.92,243.96,13249.0,242.9403,243.1092,242.3838,242.4235,13249.0
2025-01-21 12:15:00,244.35,244.71,243.97,244.13,8160.0,242.8111,243.1688,242.4335,242.5925,8160.0
2025-01-21 12:20:00,244.28,244.6,243.97,244.42,19030.0,242.7415,243.0595,242.4335,242.8806,19030.0
2025-01-21 12:25:00,244.42,244.9,244.41,244.58,4020.0,242.8806,243.3576,242.8707,243.0396,4020.0
2025-01-21 12:30:00,244.65,245.19,244.57,244.98,11600.0,243.1092,243.6458,243.0297,243.4371,11600.0
2025-01-21 12:35:00,245.09,245.26,243.89,243.89,10431.0,243.5464,243.7153,242.354,242.354,10431.0
2025-01-21 12:40:00,243.94,244.29,243.8,244.2,3311.0,242.4037,242.7515,242.2645,242.662,3311.0
2025-01-21 12:45:00,244.25,244.84,244.19,244.84,5416.0,242.7117,243.298,242.6521,243.298,5416.0
2025-01-21 12:50:00,245.28,245.4,244.76,245.09,6594.0,243.7352,243.8545,243.2185,243.5464,6594.0
2025-01-21 12:55:00,245.16,245.16,244.9,245.16,1400.0,243.616,243.616,243.3576,243.616,1400.0
2025-01-21 13:00:00,245.16,245.58,244.94,245.38,4376.0,243.616,244.0333,243.3974,243.8346,4376.0
2025-01-21 13:05:00,245.19,246.09,245.18,245.75,6459.0,243.6458,244.5401,243.6359,244.2023,6459.0
2025-01-21 13:10:00,245.97,245.97,245.41,245.7,5319.0,244.4209,244.4209,243.8644,244.1526,5319.0
2025-01-21 13:15:00,245.58,245.9,245.57,245.66,3062.0,244.0333,244.3513,244.0234,244.1128,3062.0
2025-01-21 13:20:00,245.62,245.78,245.44,245.58,4552.0,244.0731,244.2321,243.8942,244.0333,4552.0
2025-01-21 13:25:00,245.63,245.73,245.41,245.41,2505.0,244.083,244.1824,243.8644,243.8644,2505.0
2025-01-21 13:30:00,245.56,246.15,245.14,245.88,8226.0,244.0135,244.5997,243.5961,244.3314,8226.0
2025-01-21 13:35:00,245.94,246.2,245.6,245.76,5058.0,244.3911,244.6494,244.0532,244.2122,5058.0
2025-01-21 13:40:00,245.66,245.84,245.24,245.4,3279.0,244.1128,244.2917,243.6955,243.8545,3279.0
2025-01-21 13:45:00,245.59,245.72,245.35,245.36,4625.0,244.0433,244.1725,243.8048,243.8147,4625.0
2025-01-21 13:50:00,245.32,245.55,245.21,245.55,6777.0,243.775,244.0035,243.6657,244.0035,6777.0
2025-01-21 13:55:00,245.55,245.72,245.5,245.55,10777.0,244.0035,244.1725,243.9538,244.0035,10777.0
2025-01-21 14:00:00,245.58,245.65,244.9,245.06,6861.0,244.0333,244.1029,243.3576,243.5166,6861.0
2025-01-21 14:05:00,245.18,245.19,245.08,245.12,3720.0,243.6359,243.6458,243.5365,243.5762,3720.0
2025-01-21 14:10:00,245.05,245.33,244.7,244.78,6737.0,243.5067,243.7849,243.1589,243.2384,6737.0
2025-01-21 14:15:00,244.78,245.01,244.29,244.54,7317.0,243.2384,243.4669,242.7515,242.9999,7317.0
2025-01-21 14:20:00,244.35,244.54,244.23,244.52,2868.0,242.8111,242.9999,242.6918,242.98,2868.0
2025-01-21 14:25:00,244.89,244.93,244.01,244.01,6800.0,243.3477,243.3874,242.4732,242.4732,6800.0
2025-01-21 14:30:00,243.92,244.04,243.42,243.43,14865.0,242.3838,242.503,241.8869,241.8969,14865.0
2025-01-21 14:35:00,243.44,243.46,243.22,243.34,4134.0,241.9068,241.9267,241.6882,241.8074,4134.0
2025-01-21 14:40:00,243.22,243.39,242.83,243.15,11485.0,241.6882,241.8571,241.3007,241.6186,11485.0
2025-01-21 14:45:00,243.19,243.19,242.6,242.73,5293.0,241.6584,241.6584,241.0721,241.2013,5293.0
2025-01-21 14:50:00,242.66,242.82,242.38,242.71,9247.0,241.1317,241.2907,240.8535,241.1814,9247.0
2025-01-21 14:55:00,242.77,242.82,242.46,242.46,8793.0,241.241,241.2907,240.933,240.933,8793.0
2025-01-21 15:00:00,242.47,242.52,242.24,242.31,7802.0,240.9429,240.9926,240.7144,240.7839,7802.0
2025-01-21 15:05:00,242.35,242.62,242.35,242.55,7989.0,240.8237,241.092,240.8237,241.0224,7989.0
2025-01-21 15:10:00,242.52,242.93,242.48,242.78,16738.0,240.9926,241.4,240.9529,241.251,16738.0
2025-01-21 15:15:00,242.87,243.81,242.87,243.63,18278.0,241.3404,242.2745,241.3404,242.0956,18278.0
2025-01-21 15:20:00,243.61,244.0,243.42,243.71,8716.0,242.0757,242.4633,241.8869,242.1751,8716.0
2025-01-21 15:25:00,243.66,243.88,243.63,243.78,7691.0,242.1254,242.344,242.0956,242.2447,7691.0
2025-01-21 15:30:00,243.84,243.94,243.51,243.69,68725.0,242.3043,242.4037,241.9764,242.1552,68725.0
2025-01-21 15:35:00,243.67,244.6,243.67,244.56,5349.0,242.1354,243.0595,242.1354,243.0198,5349.0
2025-01-21 15:40:00,244.47,244.55,244.25,244.48,14086.0,242.9303,243.0098,242.7117,242.9403,14086.0
2025-01-21 15:45:00,244.48,244.48,243.9,244.15,17653.0,242.9403,242.9403,242.3639,242.6123,17653.0
2025-01-21 15:50:00,244.01,244.09,243.26,243.44,113494.0,242.4732,242.5527,241.7279,241.9068,113494.0
2025-01-21 15:55:00,243.31,243.58,243.03,243.36,89999.0,241.7776,242.0459,241.4994,241.8273,89999.0
2025-01-22 09:30:00,242.63,243.0,241.12,242.33,56588.0,241.1019,241.4696,239.6014,240.8038,56588.0
2025-01-22 09:35:00,242.0,242.81,241.36,241.63,35595.0,240.4759,241.2808,239.8399,240.1082,35595.0
2025-01-22 09:40:00,241.57,241.82,239.66,239.98,22032.0,240.0486,240.297,238.1506,238.4686,22032.0
2025-01-22 09:45:00,240.0,240.0,238.43,238.73,32557.0,238.4885,238.4885,236.9284,237.2265,32557.0
2025-01-22 09:50:00,238.81,240.03,238.24,239.6,37149.0,237.306,238.5183,236.7396,238.091,37149.0
2025-01-22 09:55:00,239.65,239.99,238.76,238.98,4961.0,238.1407,238.4785,237.2563,237.4749,4961.0
2025-01-22 10:00:00,239.16,239.16,237.12,237.13,23291.0,237.6538,237.6538,235.6266,235.6366,23291.0
2025-01-22 10:05:00,237.19,237.44,236.27,236.53,25936.0,235.6962,235.9446,234.782,235.0403,25936.0
2025-01-22 10:10:00,236.43,237.78,236.35,237.37,15728.0,234.941,236.2825,234.8615,235.875,15728.0
2025-01-22 10:15:00,237.34,238.11,237.15,237.77,30595.0,235.8452,236.6104,235.6564,236.2725,30595.0
2025-01-22 10:20:00,237.41,238.05,237.35,237.74,23363.0,235.9148,236.5508,235.8552,236.2427,23363.0
2025-01-22 10:25:00,237.48,237.53,237.2,237.3,19121.0,235.9843,236.034,235.7061,235.8055,19121.0
2025-01-22 10:30:00,237.25,237.69,236.9,237.66,13020.0,235.7558,236.193,235.408,236.1632,13020.0
2025-01-22 10:35:00,237.5,238.63,237.28,238.63,46616.0,236.0042,237.1271,235.7856,237.1271,46616.0
2025-01-22 10:40:00,238.43,238.44,237.81,238.22,9355.0,236.9284,236.9383,236.3123,236.7197,9355.0
2025-01-22 10:45:00,238.24,238.85,238.13,238.83,9245.0,236.7396,237.3457,236.6303,237.3258,9245.0
2025-01-22 10:50:00,238.57,239.0,238.28,238.91,10320.0,237.0675,237.4948,236.7793,237.4053,10320.0
2025-01-22 10:55:00,238.91,238.91,238.33,238.5,5011.0,237.4053,237.4053,236.829,236.9979,5011.0
2025-01-22 11:00:00,238.46,238.59,237.5,237.56,11675.0,236.9582,237.0874,236.0042,236.0638,11675.0
2025-01-22 11:05:00,237.29,238.04,237.23,237.96,4527.0,235.7955,236.5408,235.7359,236.4613,4527.0
2025-01-22 11:10:00,237.98,238.06,237.23,237.65,12300.0,236.4812,236.5607,235.7359,236.1533,12300.0
2025-01-22 11:15:00,237.59,238.06,237.55,237.94,6179.0,236.0937,236.5607,236.0539,236.4414,6179.0
2025-01-22 11:20:00,237.84,238.07,237.66,237.66,3917.0,236.3421,236.5706,236.1632,236.1632,3917.0
2025-01-22 11:25:00,237.73,238.09,237.62,237.97,3119.0,236.2328,236.5905,236.1235,236.4713,3119.0
2025-01-22 11:30:00,237.97,238.2,237.87,237.98,4269.0,236.4713,236.6998,236.3719,236.4812,4269.0
2025-01-22 11:35:00,238.01,238.12,237.87,237.95,2832.0,236.511,236.6203,236.3719,236.4514,2832.0
2025-01-22 11:40:00,237.94,238.07,237.68,238.0,4368.0,236.4414,236.5706,236.1831,236.5011,4368.0
2025-01-22 11:45:00,238.11,238.11,237.76,237.86,5159.0,236.6104,236.6104,236.2626,236.362,5159.0
2025-01-22 11:50:00,237.92,238.33,237.92,238.1,5543.0,236.4216,236.829,236.4216,236.6004,5543.0
2025-01-22 11:55:00,238.07,238.25,237.95,237.99,1363.0,236.5706,236.7495,236.4514,236.4911,1363.0
2025-01-22 12:00:00,238.1,238.1,237.93,237.93,1318.0,236.6004,236.6004,236.4315,236.4315,1318.0
2025-01-22 12:05:00,238.08,238.27,238.08,238.27,3976.0,236.5806,236.7694,236.5806,236.7694,3976.0
2025-01-22 12:10:00,238.17,238.2,237.96,237.99,3952.0,236.67,236.6998,236.4613,236.4911,3952.0
2025-01-22 12:15:00,237.98,238.08,237.87,237.94,3472.0,236.4812,236.5806,236.3719,236.4414,3472.0
2025-01-22 12:20:00,237.94,238.04,237.27,237.27,8814.0,236.4414,236.5408,235.7757,235.7757,8814.0
2025-01-22 12:25:00,237.44,237.44,237.2,237.27,2298.0,235.9446,235.9446,235.7061,235.7757,2298.0
2025-01-22 12:30:00,237.27,237.27,237.05,237.2,3079.0,235.7757,235.7757,235.5571,235.7061,3079.0
2025-01-22 12:35:00,237.13,237.98,236.88,237.98,27404.0,235.6366,236.4812,235.3881,236.4812,27404.0
2025-01-22 12:40:00,237.88,238.2,237.83,237.84,11003.0,236.3818,236.6998,236.3321,236.3421,11003.0
2025-01-22 12:45:00,237.81,238.14,237.48,237.58,7376.0,236.3123,236.6402,235.9843,236.0837,7376.0
2025-01-22 12:50:00,237.46,237.66,237.27,237.27,6065.0,235.9645,236.1632,235.7757,235.7757,6065.0
2025-01-22 12:55:00,237.17,237.52,237.12,237.47,5441.0,235.6763,236.0241,235.6266,235.9744,5441.0
2025-01-22 13:00:00,237.71,237.71,237.32,237.47,1937.0,236.2129,236.2129,235.8254,235.9744,1937.0
2025-01-22 13:05:00,237.41,237.85,237.41,237.66,6918.0,235.9148,236.352,235.9148,236.1632,6918.0
2025-01-22 13:10:00,237.64,237.87,237.64,237.8,2829.0,236.1433,236.3719,236.1433,236.3023,2829.0
2025-01-22 13:15:00,237.81,238.47,237.8,238.34,5565.0,236.3123,236.9681,236.3023,236.8389,5565.0
2025-01-22 13:20:00,238.36,238.77,238.35,238.67,5890.0,236.8588,237.2662,236.8489,237.1669,5890.0
2025-01-22 13:25:00,238.62,238.72,238.4,238.64,3640.0,237.1172,237.2165,236.8986,237.137,3640.0
2025-01-22 13:30:00,238.56,238.73,238.37,238.4,7246.0,237.0575,237.2265,236.8687,236.8986,7246.0
2025-01-22 13:35:00,238.64,238.65,238.45,238.53,4223.0,237.137,237.147,236.9482,237.0277,4223.0
2025-01-22 13:40:00,238.51,238.76,238.49,238.7,5202.0,237.0079,237.2563,236.988,237.1967,5202.0
2025-01-22 13:45:00,238.7,238.77,238.37,238.47,3204.0,237.1967,237.2662,236.8687,236.9681,3204.0
2025-01-22 13:50:00,238.58,238.58,238.19,238.29,15709.0,237.0774,237.0774,236.6899,236.7892,15709.0
2025-01-22 13:55:00,238.28,238.65,238.14,238.55,18261.0,236.7793,237.147,236.6402,237.0476,18261.0
2025-01-22 14:00:00,238.41,238.77,238.41,238.61,2591.0,236.9085,237.2662,236.9085,237.1072,2591.0
2025-01-22 14:05:00,238.61,238.74,238.24,238.35,3950.0,237.1072,237.2364,236.7396,236.8489,3950.0
2025-01-22 14:10:00,238.37,238.48,238.27,238.34,5949.0,236.8687,236.978,236.7694,236.8389,5949.0
2025-01-22 14:15:00,238.5,238.59,238.37,238.5,3089.0,236.9979,237.0874,236.8687,236.9979,3089.0
2025-01-22 14:20:00,238.5,238.5,238.38,238.46,5034.0,236.9979,236.9979,236.8787,236.9582,5034.0
2025-01-22 14:25:00,238.46,238.49,238.27,238.29,3937.0,236.9582,236.988,236.7694,236.7892,3937.0
2025-01-22 14:30:00,238.17,238.51,238.15,238.46,4882.0,236.67,237.0079,236.6501,236.9582,4882.0
2025-01-22 14:35:00,238.48,238.81,238.48,238.51,4411.0,236.978,237.306,236.978,237.0079,4411.0
2025-01-22 14:40:00,238.49,238.79,238.39,238.66,2282.0,236.988,237.2861,236.8886,237.1569,2282.0
2025-01-22 14:45:00,238.65,238.96,238.51,238.96,2358.0,237.147,237.455,237.0079,237.455,2358.0
2025-01-22 14:50:00,238.91,238.95,238.5,238.61,43739.0,237.4053,237.4451,236.9979,237.1072,43739.0
2025-01-22 14:55:00,238.61,238.64,238.42,238.51,12136.0,237.1072,237.137,236.9184,237.0079,12136.0
2025-01-22 15:00:00,238.48,238.51,238.25,238.31,21310.0,236.978,237.0079,236.7495,236.8091,21310.0
2025-01-22 15:05:00,238.36,238.4,238.06,238.22,19632.0,236.8588,236.8986,236.5607,236.7197,19632.0
2025-01-22 15:10:00,238.26,238.44,238.07,238.13,24408.0,236.7594,236.9383,236.5706,236.6303,24408.0
2025-01-22 15:15:00,238.1,238.16,237.78,237.78,5658.0,236.6004,236.6601,236.2825,236.2825,5658.0
2025-01-22 15:20:00,237.76,237.83,237.42,237.44,7563.0,236.2626,236.3321,235.9247,235.9446,7563.0
2025-01-22 15:25:00,237.43,237.51,237.16,237.3,8191.0,235.9347,236.0142,235.6664,235.8055,8191.0
2025-01-22 15:30:00,237.32,237.48,237.1,237.1,6197.0,235.8254,235.9843,235.6067,235.6067,6197.0
2025-01-22 15:35:00,237.09,237.26,236.55,236.58,13842.0,235.5968,235.7657,235.0602,235.09,13842.0
2025-01-22 15:40:00,236.64,237.12,236.35,236.81,31747.0,235.1496,235.6266,234.8615,235.3186,31747.0
2025-01-22 15:45:00,236.71,236.83,236.32,236.65,31478.0,235.2192,235.3384,234.8317,235.1596,31478.0
2025-01-22 15:50:00,236.59,236.63,236.16,236.2,36925.0,235.1,235.1397,234.6727,234.7124,36925.0
2025-01-22 15:55:00,236.15,236.27,235.72,236.17,180669.0,234.6627,234.782,234.2354,234.6826,180669.0
2025-01-23 09:30:00,235.75,235.88,233.0,234.23,38014.0,234.2652,234.3944,231.5326,232.7548,38014.0
2025-01-23 09:35:00,234.23,234.53,233.71,234.4,8429.0,232.7548,233.0529,232.2381,232.9237,8429.0
2025-01-23 09:40:00,234.5,234.68,233.5,233.5,15513.0,233.0231,233.202,232.0294,232.0294,15513.0
2025-01-23 09:45:00,233.62,234.47,233.51,234.23,26412.0,232.1487,232.9933,232.0393,232.7548,26412.0
2025-01-23 09:50:00,234.17,235.14,234.04,234.59,38767.0,232.6952,233.6591,232.566,233.1125,38767.0
2025-01-23 09:55:00,234.65,234.86,234.28,234.38,10895.0,233.1722,233.3808,232.8045,232.9039,10895.0
2025-01-23 10:00:00,234.67,234.8,234.25,234.59,19200.0,233.192,233.3212,232.7747,233.1125,19200.0
2025-01-23 10:05:00,234.54,235.08,234.37,235.04,15788.0,233.0629,233.5995,232.8939,233.5597,15788.0
2025-01-23 10:10:00,234.67,234.67,234.02,234.38,37525.0,233.192,233.192,232.5461,232.9039,37525.0
2025-01-23 10:15:00,234.34,234.79,234.28,234.33,13280.0,232.8641,233.3113,232.8045,232.8542,13280.0
2025-01-23 10:20:00,234.43,234.74,234.16,234.45,12192.0,232.9536,233.2616,232.6853,232.9734,12192.0
2025-01-23 10:25:00,234.36,234.95,234.35,234.66,7293.0,232.884,233.4703,232.8741,233.1821,7293.0
2025-01-23 10:30:00,234.63,235.0,234.53,234.7,4957.0,233.1523,233.52,233.0529,233.2219,4957.0
2025-01-23 10:35:00,234.72,235.0,234.31,234.31,19168.0,233.2417,233.52,232.8343,232.8343,19168.0
2025-01-23 10:40:00,234.36,234.47,234.18,234.35,8361.0,232.884,232.9933,232.7051,232.8741,8361.0
2025-01-23 10:45:00,234.46,234.89,234.45,234.59,1770.0,232.9834,233.4107,232.9734,233.1125,1770.0
2025-01-23 10:50:00,234.61,234.82,234.35,234.82,5100.0,233.1324,233.3411,232.8741,233.3411,5100.0
2025-01-23 10:55:00,234.82,235.0,234.72,234.93,7337.0,233.3411,233.52,233.2417,233.4504,7337.0
2025-01-23 11:00:00,235.0,235.3,234.95,235.21,5928.0,233.52,233.8181,233.4703,233.7286,5928.0
2025-01-23 11:05:00,235.22,235.24,234.71,234.71,5957.0,233.7386,233.7585,233.2318,233.2318,5957.0
2025-01-23 11:10:00,234.66,234.81,234.33,234.66,11753.0,233.1821,233.3312,232.8542,233.1821,11753.0
2025-01-23 11:15:00,234.78,235.0,234.74,234.87,9036.0,233.3014,233.52,233.2616,233.3908,9036.0
2025-01-23 11:20:00,234.87,235.1,234.84,234.87,35451.0,233.3908,233.6193,233.361,233.3908,35451.0
2025-01-23 11:25:00,235.07,235.07,234.45,234.45,6773.0,233.5895,233.5895,232.9734,232.9734,6773.0
2025-01-23 11:30:00,234.6,235.07,234.27,234.93,13210.0,233.1225,233.5895,232.7946,233.4504,13210.0
2025-01-23 11:35:00,234.92,235.15,234.91,234.97,23108.0,233.4405,233.669,233.4305,233.4902,23108.0
2025-01-23 11:40:00,234.86,234.86,234.5,234.69,5539.0,233.3808,233.3808,233.0231,233.2119,5539.0
2025-01-23 11:45:00,234.75,234.75,234.39,234.71,6556.0,233.2715,233.2715,232.9138,233.2318,6556.0
2025-01-23 11:50:00,234.64,234.64,234.16,234.3,7136.0,233.1622,233.1622,232.6853,232.8244,7136.0
2025-01-23 11:55:00,234.27,234.64,234.27,234.51,4615.0,232.7946,233.1622,232.7946,233.0331,4615.0
2025-01-23 12:00:00,234.51,234.79,234.38,234.72,7963.0,233.0331,233.3113,232.9039,233.2417,7963.0
2025-01-23 12:05:00,234.74,234.9,234.59,234.59,6172.0,233.2616,233.4206,233.1125,233.1125,6172.0
2025-01-23 12:10:00,234.64,235.11,234.64,235.11,16444.0,233.1622,233.6293,233.1622,233.6293,16444.0
2025-01-23 12:15:00,235.11,235.48,235.11,235.2,10101.0,233.6293,233.9969,233.6293,233.7187,10101.0
2025-01-23 12:20:00,235.22,235.36,235.15,235.29,2444.0,233.7386,233.8777,233.669,233.8081,2444.0
2025-01-23 12:25:00,235.27,235.37,235.15,235.29,4844.0,233.7883,233.8876,233.669,233.8081,4844.0
2025-01-23 12:30:00,235.11,235.19,234.97,235.13,4900.0,233.6293,233.7088,233.4902,233.6491,4900.0
2025-01-23 12:35:00,235.13,235.3,234.96,235.12,40921.0,233.6491,233.8181,233.4802,233.6392,40921.0
2025-01-23 12:40:00,234.97,235.13,234.87,235.11,7873.0,233.4902,233.6491,233.3908,233.6293,7873.0
2025-01-23 12:45:00,235.0,235.52,235.0,235.45,2658.0,233.52,234.0367,233.52,233.9671,2658.0
2025-01-23 12:50:00,235.44,235.45,234.92,235.03,4383.0,233.9572,233.9671,233.4405,233.5498,4383.0
2025-01-23 12:55:00,234.93,235.03,234.92,234.99,1294.0,233.4504,233.5498,233.4405,233.51,1294.0
2025-01-23 13:00:00,235.05,235.52,234.83,235.41,35599.0,233.5697,234.0367,233.351,233.9274,35599.0
2025-01-23 13:05:00,235.51,235.58,235.3,235.46,6268.0,234.0268,234.0963,233.8181,233.9771,6268.0
2025-01-23 13:10:00,235.31,236.5,235.31,236.23,20766.0,233.828,235.0105,233.828,234.7422,20766.0
2025-01-23 13:15:00,236.23,236.79,236.23,236.77,17491.0,234.7422,235.2987,234.7422,235.2788,17491.0
2025-01-23 13:20:00,236.79,236.92,236.52,236.67,8802.0,235.2987,235.4279,235.0304,235.1794,8802.0
2025-01-23 13:25:00,236.82,237.17,236.67,237.01,13590.0,235.3285,235.6763,235.1794,235.5173,13590.0
2025-01-23 13:30:00,237.1,237.27,237.02,237.02,4859.0,235.6067,235.7757,235.5272,235.5272,4859.0
2025-01-23 13:35:00,237.01,237.35,236.94,237.3,4744.0,235.5173,235.8552,235.4477,235.8055,4744.0
2025-01-23 13:40:00,236.98,237.09,236.55,236.62,4110.0,235.4875,235.5968,235.0602,235.1298,4110.0
2025-01-23 13:45:00,236.63,237.12,236.63,237.12,1663.0,235.1397,235.6266,235.1397,235.6266,1663.0
2025-01-23 13:50:00,237.09,237.16,236.96,237.11,4532.0,235.5968,235.6664,235.4676,235.6167,4532.0
2025-01-23 13:55:00,237.23,237.24,237.08,237.11,2352.0,235.7359,235.7459,235.5869,235.6167,2352.0
2025-01-23 14:00:00,237.06,237.06,236.85,236.87,3007.0,235.567,235.567,235.3583,235.3782,3007.0
2025-01-23 14:05:00,236.95,236.95,236.6,236.74,5501.0,235.4577,235.4577,235.1099,235.249,5501.0
2025-01-23 14:10:00,236.72,236.94,236.6,236.65,5940.0,235.2291,235.4477,235.1099,235.1596,5940.0
2025-01-23 14:15:00,236.75,236.9,236.74,236.81,2667.0,235.2589,235.408,235.249,235.3186,2667.0
2025-01-23 14:20:00,236.84,237.06,236.62,236.92,5194.0,235.3484,235.567,235.1298,235.4279,5194.0
2025-01-23 14:25:00,236.92,237.13,236.78,236.78,6487.0,235.4279,235.6366,235.2888,235.2888,6487.0
2025-01-23 14:30:00,236.78,237.12,236.77,237.0,4494.0,235.2888,235.6266,235.2788,235.5074,4494.0
2025-01-23 14:35:00,237.06,237.35,237.01,237.33,5865.0,235.567,235.8552,235.5173,235.8353,5865.0
2025-01-23 14:40:00,237.36,237.61,237.35,237.47,3842.0,235.8651,236.1135,235.8552,235.9744,3842.0
2025-01-23 14:45:00,237.4,237.84,237.32,237.71,10001.0,235.9048,236.3421,235.8254,236.2129,10001.0
2025-01-23 14:50:00,237.81,238.11,237.7,237.88,12425.0,236.3123,236.6104,236.203,236.3818,12425.0
2025-01-23 14:55:00,237.88,238.07,237.8,237.88,8096.0,236.3818,236.5706,236.3023,236.3818,8096.0
2025-01-23 15:00:00,237.93,238.04,237.66,237.79,9381.0,236.4315,236.5408,236.1632,236.2924,9381.0
2025-01-23 15:05:00,237.79,238.12,237.77,238.09,12821.0,236.2924,236.6203,236.2725,236.5905,12821.0
2025-01-23 15:10:00,238.02,238.18,237.81,237.91,9651.0,236.5209,236.6799,236.3123,236.4116,9651.0
2025-01-23 15:15:00,238.01,238.01,237.63,237.79,5745.0,236.511,236.511,236.1334,236.2924,5745.0
2025-01-23 15:20:00,237.77,237.94,237.77,237.91,4973.0,236.2725,236.4414,236.2725,236.4116,4973.0
2025-01-23 15:25:00,237.84,237.97,237.73,237.78,8489.0,236.3421,236.4713,236.2328,236.2825,8489.0
2025-01-23 15:30:00,237.73,237.84,237.31,237.46,11882.0,236.2328,236.3421,235.8154,235.9645,11882.0
2025-01-23 15:35:00,237.36,237.52,237.3,237.42,4295.0,235.8651,236.0241,235.8055,235.9247,4295.0
2025-01-23 15:40:00,237.29,237.52,236.97,237.28,14439.0,235.7955,236.0241,235.4776,235.7856,14439.0
2025-01-23 15:45:00,237.25,237.62,237.22,237.32,15218.0,235.7558,236.1235,235.726,235.8254,15218.0
2025-01-23 15:50:00,237.55,238.15,237.2,237.5,30223.0,236.0539,236.6501,235.7061,236.0042,30223.0
2025-01-23 15:55:00,237.62,238.77,237.45,238.16,125751.0,236.1235,237.2662,235.9545,236.6601,125751.0
2025-01-24 09:30:00,236.88,237.07,235.76,235.76,32593.0,235.3881,235.5769,234.2752,234.2752,32593.0
2025-01-24 09:35:00,236.09,237.03,235.98,236.32,12134.0,234.6031,235.5372,234.4938,234.8317,12134.0
2025-01-24 09:40:00,236.69,236.91,236.24,236.24,13602.0,235.1993,235.4179,234.7522,234.7522,13602.0
2025-01-24 09:45:00,236.56,236.73,235.8,235.99,7216.0,235.0701,235.2391,234.3149,234.5037,7216.0
2025-01-24 09:50:00,235.81,237.11,235.8,236.78,11595.0,234.3249,235.6167,234.3149,235.2888,11595.0
2025-01-24 09:55:00,236.39,236.41,235.8,236.04,17018.0,234.9012,234.9211,234.3149,234.5534,17018.0
2025-01-24 10:00:00,236.24,236.46,235.21,235.25,13641.0,234.7522,234.9708,233.7286,233.7684,13641.0
2025-01-24 10:05:00,235.21,236.13,235.2,235.85,11978.0,233.7286,234.6428,233.7187,234.3646,11978.0
2025-01-24 10:10:00,236.07,236.07,235.54,235.66,6339.0,234.5832,234.5832,234.0566,234.1758,6339.0
2025-01-24 10:15:00,235.66,235.92,235.43,235.47,16446.0,234.1758,234.4342,233.9473,233.987,16446.0
2025-01-24 10:20:00,235.47,235.84,235.2,235.22,17123.0,233.987,234.3547,233.7187,233.7386,17123.0
2025-01-24 10:25:00,235.24,235.74,235.23,235.53,27547.0,233.7585,234.2553,233.7485,234.0466,27547.0
2025-01-24 10:30:00,235.55,235.59,234.58,234.58,11375.0,234.0665,234.1062,233.1026,233.1026,11375.0
2025-01-24 10:35:00,234.58,234.74,234.25,234.25,8144.0,233.1026,233.2616,232.7747,232.7747,8144.0
2025-01-24 10:40:00,234.17,234.55,233.72,233.8,14793.0,232.6952,233.0728,232.248,232.3275,14793.0
2025-01-24 10:45:00,233.86,234.13,233.78,233.83,3827.0,232.3871,232.6554,232.3076,232.3573,3827.0
2025-01-24 10:50:00,234.04,234.08,233.29,233.73,18942.0,232.566,232.6058,231.8207,232.258,18942.0
2025-01-24 10:55:00,233.77,234.13,233.55,233.56,6833.0,232.2977,232.6554,232.0791,232.089,6833.0
2025-01-24 11:00:00,233.58,233.88,233.55,233.67,5738.0,232.1089,232.407,232.0791,232.1983,5738.0
2025-01-24 11:05:00,233.54,234.61,233.5,234.52,8354.0,232.0692,233.1324,232.0294,233.043,8354.0
2025-01-24 11:10:00,234.38,234.46,234.18,234.19,1449.0,232.9039,232.9834,232.7051,232.7151,1449.0
2025-01-24 11:15:00,234.33,234.85,234.32,234.77,5014.0,232.8542,233.3709,232.8442,233.2914,5014.0
2025-01-24 11:20:00,234.77,234.88,234.66,234.71,6019.0,233.2914,233.4007,233.1821,233.2318,6019.0
2025-01-24 11:25:00,234.71,234.87,234.52,234.74,6059.0,233.2318,233.3908,233.043,233.2616,6059.0
2025-01-24 11:30:00,234.9,235.19,234.9,235.06,5318.0,233.4206,233.7088,233.4206,233.5796,5318.0
2025-01-24 11:35:00,234.92,235.08,234.83,234.99,26238.0,233.4405,233.5995,233.351,233.51,26238.0
2025-01-24 11:40:00,234.93,235.08,234.28,234.29,12074.0,233.4504,233.5995,232.8045,232.8144,12074.0
2025-01-24 11:45:00,234.3,234.42,234.17,234.29,6488.0,232.8244,232.9436,232.6952,232.8144,6488.0
2025-01-24 11:50:00,234.3,234.33,234.15,234.33,6196.0,232.8244,232.8542,232.6753,232.8542,6196.0
2025-01-24 11:55:00,234.32,234.76,234.15,234.71,12566.0,232.8442,233.2815,232.6753,233.2318,12566.0
2025-01-24 12:00:00,234.69,235.24,234.33,235.17,23893.0,233.2119,233.7585,232.8542,233.6889,23893.0
2025-01-24 12:05:00,235.17,235.17,234.43,234.43,10128.0,233.6889,233.6889,232.9536,232.9536,10128.0
2025-01-24 12:10:00,234.4,234.56,233.91,234.5,29620.0,232.9237,233.0827,232.4368,233.0231,29620.0
2025-01-24 12:15:00,234.53,235.1,234.45,235.06,8008.0,233.0529,233.6193,232.9734,233.5796,8008.0
2025-01-24 12:20:00,234.91,235.12,234.74,235.01,8013.0,233.4305,233.6392,233.2616,233.5299,8013.0
2025-01-24 12:25:00,235.01,235.01,234.49,234.82,8295.0,233.5299,233.5299,233.0132,233.3411,8295.0
2025-01-24 12:30:00,234.79,235.21,234.78,235.01,14085.0,233.3113,233.7286,233.3014,233.5299,14085.0
2025-01-24 12:35:00,235.07,235.08,234.47,234.5,14420.0,233.5895,233.5995,232.9933,233.0231,14420.0
2025-01-24 12:40:00,234.53,234.75,234.32,234.32,7561.0,233.0529,233.2715,232.8442,232.8442,7561.0
2025-01-24 12:45:00,234.32,234.56,234.3,234.45,5581.0,232.8442,233.0827,232.8244,232.9734,5581.0
2025-01-24 12:50:00,234.45,234.53,234.19,234.21,4213.0,232.9734,233.0529,232.7151,232.7349,4213.0
2025-01-24 12:55:00,234.19,234.5,233.86,233.88,5579.0,232.7151,233.0231,232.3871,232.407,5579.0
2025-01-24 13:00:00,233.82,234.15,233.71,234.07,12480.0,232.3474,232.6753,232.2381,232.5958,12480.0
2025-01-24 13:05:00,234.01,234.15,233.99,234.05,4172.0,232.5362,232.6753,232.5163,232.5759,4172.0
2025-01-24 13:10:00,234.05,234.07,233.75,233.9,5769.0,232.5759,232.5958,232.2778,232.4269,5769.0
2025-01-24 13:15:00,233.9,233.94,233.63,233.64,2500.0,232.4269,232.4666,232.1586,232.1685,2500.0
2025-01-24 13:20:00,233.64,234.08,233.64,234.08,10342.0,232.1685,232.6058,232.1685,232.6058,10342.0
2025-01-24 13:25:00,234.0,234.21,233.99,233.99,4300.0,232.5263,232.7349,232.5163,232.5163,4300.0
2025-01-24 13:30:00,234.03,234.25,233.95,234.08,5936.0,232.5561,232.7747,232.4766,232.6058,5936.0
2025-01-24 13:35:00,234.07,234.18,233.78,234.17,58268.0,232.5958,232.7051,232.3076,232.6952,58268.0
2025-01-24 13:40:00,233.99,234.05,233.7,233.7,2722.0,232.5163,232.5759,232.2282,232.2282,2722.0
2025-01-24 13:45:00,233.71,233.93,233.55,233.66,7847.0,232.2381,232.4567,232.0791,232.1884,7847.0
2025-01-24 13:50:00,233.61,233.63,233.32,233.32,13809.0,232.1387,232.1586,231.8505,231.8505,13809.0
2025-01-24 13:55:00,233.28,233.42,232.73,232.89,20104.0,231.8108,231.9499,231.2643,231.4233,20104.0
2025-01-24 14:00:00,232.92,232.92,232.6,232.62,3980.0,231.4531,231.4531,231.1351,231.155,3980.0
2025-01-24 14:05:00,232.61,232.71,232.2,232.21,8607.0,231.145,231.2444,230.7376,230.7475,8607.0
2025-01-24 14:10:00,232.26,232.48,232.02,232.39,11569.0,230.7972,231.0158,230.5587,230.9264,11569.0
2025-01-24 14:15:00,232.11,232.54,232.11,232.12,5757.0,230.6482,231.0755,230.6482,230.6581,5757.0
2025-01-24 14:20:00,232.13,232.31,232.11,232.3,6020.0,230.668,230.8469,230.6482,230.837,6020.0
2025-01-24 14:25:00,232.23,232.4,232.11,232.11,5786.0,230.7674,230.9363,230.6482,230.6482,5786.0
2025-01-24 14:30:00,232.11,232.46,232.08,232.1,5738.0,230.6482,230.996,230.6184,230.6382,5738.0
2025-01-24 14:35:00,232.26,232.53,232.16,232.5,9275.0,230.7972,231.0655,230.6979,231.0357,9275.0
2025-01-24 14:40:00,232.5,232.52,232.35,232.4,4837.0,231.0357,231.0556,230.8867,230.9363,4837.0
2025-01-24 14:45:00,232.35,232.5,232.28,232.31,6562.0,230.8867,231.0357,230.8171,230.8469,6562.0
2025-01-24 14:50:00,232.38,232.71,232.35,232.66,4864.0,230.9165,231.2444,230.8867,231.1947,4864.0
2025-01-24 14:55:00,232.66,232.66,232.14,232.26,7703.0,231.1947,231.1947,230.678,230.7972,7703.0
2025-01-24 15:00:00,232.07,232.62,232.06,232.29,14088.0,230.6084,231.155,230.5985,230.827,14088.0
2025-01-24 15:05:00,232.31,232.48,232.19,232.2,5531.0,230.8469,231.0158,230.7277,230.7376,5531.0
2025-01-24 15:10:00,232.2,232.59,232.19,232.27,7553.0,230.7376,231.1251,230.7277,230.8072,7553.0
2025-01-24 15:15:00,232.27,232.72,232.27,232.54,5525.0,230.8072,231.2543,230.8072,231.0755,5525.0
2025-01-24 15:20:00,232.58,232.61,232.26,232.31,12026.0,231.1152,231.145,230.7972,230.8469,12026.0
2025-01-24 15:25:00,232.31,232.35,232.08,232.15,10253.0,230.8469,230.8867,230.6184,230.6879,10253.0
2025-01-24 15:30:00,232.15,232.35,232.14,232.27,11939.0,230.6879,230.8867,230.678,230.8072,11939.0
2025-01-24 15:35:00,232.17,232.26,232.0,232.03,27507.0,230.7078,230.7972,230.5389,230.5687,27507.0
2025-01-24 15:40:00,232.01,232.54,232.0,232.42,13945.0,230.5488,231.0755,230.5389,230.9562,13945.0
2025-01-24 15:45:00,232.29,232.44,232.01,232.43,14625.0,230.827,230.9761,230.5488,230.9662,14625.0
2025-01-24 15:50:00,232.43,233.1,232.17,232.9,123505.0,230.9662,231.6319,230.7078,231.4332,123505.0
2025-01-24 15:55:00,232.79,233.19,231.95,232.07,352801.0,231.3239,231.7214,230.4892,230.6084,352801.0
2025-01-27 09:30:00,226.56,231.68,226.56,230.78,96964.0,225.1331,230.2209,225.1331,229.3265,96964.0
2025-01-27 09:35:00,230.7,231.74,230.09,231.58,18027.0,229.247,230.2805,228.6409,230.1215,18027.0
2025-01-27 09:40:00,231.48,232.18,230.5,232.05,28403.0,230.0221,230.7177,229.0483,230.5885,28403.0
2025-01-27 09:45:00,231.9,232.58,231.69,232.14,27407.0,230.4395,231.1152,230.2308,230.678,27407.0
2025-01-27 09:50:00,231.8,233.42,231.73,232.91,14213.0,230.3401,231.9499,230.2706,231.4431,14213.0
2025-01-27 09:55:00,232.7,234.87,232.6,234.54,15965.0,231.2345,233.3908,231.1351,233.0629,15965.0
2025-01-27 10:00:00,234.55,235.1,234.13,234.19,21658.0,233.0728,233.6193,232.6554,232.7151,21658.0
2025-01-27 10:05:00,234.39,234.75,233.4,234.38,28487.0,232.9138,233.2715,231.93,232.9039,28487.0
2025-01-27 10:10:00,234.15,234.92,233.77,234.52,20204.0,232.6753,233.4405,232.2977,233.043,20204.0
2025-01-27 10:15:00,234.66,234.94,234.0,234.3,57083.0,233.1821,233.4603,232.5263,232.8244,57083.0
2025-01-27 10:20:00,234.21,235.5,233.98,235.5,28492.0,232.7349,234.0168,232.5064,234.0168,28492.0
2025-01-27 10:25:00,235.5,235.83,234.79,235.07,25881.0,234.0168,234.3447,233.3113,233.5895,25881.0
2025-01-27 10:30:00,235.05,235.61,234.15,234.3,21217.0,233.5697,234.1261,232.6753,232.8244,21217.0
2025-01-27 10:35:00,234.28,234.32,233.71,234.32,9276.0,232.8045,232.8442,232.2381,232.8442,9276.0
2025-01-27 10:40:00,234.47,234.98,234.25,234.7,21309.0,232.9933,233.5001,232.7747,233.2219,21309.0
2025-01-27 10:45:00,234.94,235.29,234.86,235.17,13218.0,233.4603,233.8081,233.3808,233.6889,13218.0
2025-01-27 10:50:00,235.33,236.0,234.87,235.45,21601.0,233.8479,234.5137,233.3908,233.9671,21601.0
2025-01-27 10:55:00,235.32,235.58,235.09,235.18,4667.0,233.8379,234.0963,233.6094,233.6988,4667.0
2025-01-27 11:00:00,235.07,235.44,234.62,234.73,22679.0,233.5895,233.9572,233.1424,233.2517,22679.0
2025-01-27 11:05:00,234.81,234.87,234.19,234.84,9617.0,233.3312,233.3908,232.7151,233.361,9617.0
2025-01-27 11:10:00,234.92,235.48,234.6,234.88,9490.0,233.4405,233.9969,233.1225,233.4007,9490.0
2025-01-27 11:15:00,235.05,235.97,235.05,235.83,10229.0,233.5697,234.4839,233.5697,234.3447,10229.0
2025-01-27 11:20:00,235.69,235.81,235.25,235.25,7571.0,234.2056,234.3249,233.7684,233.7684,7571.0
2025-01-27 11:25:00,235.4,235.4,234.66,234.66,10187.0,233.9174,233.9174,233.1821,233.1821,10187.0
2025-01-27 11:30:00,234.76,235.12,234.56,234.56,11115.0,233.2815,233.6392,233.0827,233.0827,11115.0
2025-01-27 11:35:00,234.54,234.87,234.35,234.48,35710.0,233.0629,233.3908,232.8741,233.0032,35710.0
2025-01-27 11:40:00,234.59,235.3,234.43,234.78,51063.0,233.1125,233.8181,232.9536,233.3014,51063.0
2025-01-27 11:45:00,234.6,235.35,234.49,235.02,39079.0,233.1225,233.8678,233.0132,233.5398,39079.0
2025-01-27 11:50:00,234.92,234.95,234.21,234.54,9045.0,233.4405,233.4703,232.7349,233.0629,9045.0
2025-01-27 11:55:00,234.56,235.99,234.42,235.79,22041.0,233.0827,234.5037,232.9436,234.305,22041.0
2025-01-27 12:00:00,235.79,236.86,235.6,236.54,20928.0,234.305,235.3683,234.1162,235.0503,20928.0
2025-01-27 12:05:00,236.57,236.57,235.85,236.52,15078.0,235.0801,235.0801,234.3646,235.0304,15078.0
2025-01-27 12:10:00,236.51,236.64,235.56,236.09,19933.0,235.0205,235.1496,234.0764,234.6031,19933.0
2025-01-27 12:15:00,236.08,236.21,234.91,235.4,14830.0,234.5932,234.7223,233.4305,233.9174,14830.0
2025-01-27 12:20:00,235.39,236.17,235.38,236.06,5848.0,233.9075,234.6826,233.8976,234.5733,5848.0
2025-01-27 12:25:00,236.16,236.42,235.81,235.91,5745.0,234.6727,234.931,234.3249,234.4242,5745.0
2025-01-27 12:30:00,236.12,236.14,235.66,235.66,4853.0,234.6329,234.6528,234.1758,234.1758,4853.0
2025-01-27 12:35:00,235.87,235.9,235.25,235.25,8345.0,234.3845,234.4143,233.7684,233.7684,8345.0
2025-01-27 12:40:00,235.19,235.5,235.0,235.4,7093.0,233.7088,234.0168,233.52,233.9174,7093.0
2025-01-27 12:45:00,235.26,235.29,234.4,234.56,7663.0,233.7783,233.8081,232.9237,233.0827,7663.0
2025-01-27 12:50:00,234.54,234.65,234.24,234.25,9376.0,233.0629,233.1722,232.7648,232.7747,9376.0
2025-01-27 12:55:00,234.4,234.41,233.3,233.3,15073.0,232.9237,232.9337,231.8307,231.8307,15073.0
2025-01-27 13:00:00,233.3,233.37,233.12,233.34,8965.0,231.8307,231.9002,231.6518,231.8704,8965.0
2025-01-27 13:05:00,233.38,233.88,233.12,233.39,32871.0,231.9102,232.407,231.6518,231.9201,32871.0
2025-01-27 13:10:00,233.43,233.78,233.34,233.63,11723.0,231.9599,232.3076,231.8704,232.1586,11723.0
2025-01-27 13:15:00,233.58,233.78,233.32,233.49,10255.0,232.1089,232.3076,231.8505,232.0195,10255.0
2025-01-27 13:20:00,233.52,233.59,233.17,233.46,12760.0,232.0493,232.1188,231.7015,231.9897,12760.0
2025-01-27 13:25:00,233.45,233.52,232.71,232.88,11813.0,231.9797,232.0493,231.2444,231.4133,11813.0
2025-01-27 13:30:00,232.76,233.59,232.76,233.23,19568.0,231.2941,232.1188,231.2941,231.7611,19568.0
2025-01-27 13:35:00,233.09,233.39,232.56,232.73,9556.0,231.622,231.9201,231.0953,231.2643,9556.0
2025-01-27 13:40:00,232.69,233.47,232.61,233.16,10761.0,231.2245,231.9996,231.145,231.6916,10761.0
2025-01-27 13:45:00,233.03,233.46,233.03,233.07,9660.0,231.5624,231.9897,231.5624,231.6021,9660.0
2025-01-27 13:50:00,233.05,233.28,232.89,233.2,10105.0,231.5822,231.8108,231.4233,231.7313,10105.0
2025-01-27 13:55:00,233.2,233.3,232.89,233.09,9978.0,231.7313,231.8307,231.4233,231.622,9978.0
2025-01-27 14:00:00,233.16,233.64,233.16,233.41,13530.0,231.6916,232.1685,231.6916,231.94,13530.0
2025-01-27 14:05:00,233.34,233.47,233.19,233.2,12331.0,231.8704,231.9996,231.7214,231.7313,12331.0
2025-01-27 14:10:00,233.26,233.59,233.19,233.33,20001.0,231.7909,232.1188,231.7214,231.8605,20001.0
2025-01-27 14:15:00,233.33,233.62,233.18,233.62,8874.0,231.8605,232.1487,231.7114,232.1487,8874.0
2025-01-27 14:20:00,233.55,233.98,233.47,233.98,9997.0,232.0791,232.5064,231.9996,232.5064,9997.0
2025-01-27 14:25:00,233.98,234.5,233.97,234.5,9754.0,232.5064,233.0231,232.4965,233.0231,9754.0
2025-01-27 14:30:00,234.43,234.84,234.24,234.24,15047.0,232.9536,233.361,232.7648,232.7648,15047.0
2025-01-27 14:35:00,234.37,234.44,234.04,234.37,8358.0,232.8939,232.9635,232.566,232.8939,8358.0
2025-01-27 14:40:00,234.24,234.26,233.66,233.7,6963.0,232.7648,232.7846,232.1884,232.2282,6963.0
2025-01-27 14:45:00,233.55,233.73,233.21,233.42,7170.0,232.0791,232.258,231.7412,231.9499,7170.0
2025-01-27 14:50:00,233.43,233.43,232.81,233.12,13532.0,231.9599,231.9599,231.3438,231.6518,13532.0
2025-01-27 14:55:00,233.02,233.14,232.84,233.0,11911.0,231.5524,231.6717,231.3736,231.5326,11911.0
2025-01-27 15:00:00,233.0,233.31,232.9,233.09,14247.0,231.5326,231.8406,231.4332,231.622,14247.0
2025-01-27 15:05:00,233.09,233.4,232.81,233.34,15131.0,231.622,231.93,231.3438,231.8704,15131.0
2025-01-27 15:10:00,233.45,233.84,233.27,233.71,11197.0,231.9797,232.3673,231.8009,232.2381,11197.0
2025-01-27 15:15:00,233.67,234.35,233.61,234.27,20705.0,232.1983,232.8741,232.1387,232.7946,20705.0
2025-01-27 15:20:00,234.29,234.79,234.26,234.66,19517.0,232.8144,233.3113,232.7846,233.1821,19517.0
2025-01-27 15:25:00,234.69,234.69,234.06,234.22,16768.0,233.2119,233.2119,232.5859,232.7449,16768.0
2025-01-27 15:30:00,234.3,234.55,234.19,234.41,21412.0,232.8244,233.0728,232.7151,232.9337,21412.0
2025-01-27 15:35:00,234.42,235.18,234.4,235.14,28115.0,232.9436,233.6988,232.9237,233.6591,28115.0
2025-01-27 15:40:00,235.03,235.88,235.03,235.84,35376.0,233.5498,234.3944,233.5498,234.3547,35376.0
2025-01-27 15:45:00,235.88,236.55,235.83,235.95,32620.0,234.3944,235.0602,234.3447,234.464,32620.0
2025-01-27 15:50:00,236.03,236.61,235.84,236.32,66570.0,234.5435,235.1198,234.3547,234.8317,66570.0
2025-01-27 15:55:00,236.32,237.49,236.23,236.98,240551.0,234.8317,235.9943,234.7422,235.4875,240551.0
2025-01-28 09:30:00,246.75,251.18,246.0,250.48,424129.0,245.196,249.5981,244.4507,248.9025,424129.0
2025-01-28 09:35:00,250.57,253.4,249.92,252.75,226259.0,248.9919,251.8041,248.346,251.1582,226259.0
2025-01-28 09:40:00,252.39,255.1,251.38,254.27,134128.0,250.8004,253.4934,249.7968,252.6686,134128.0
2025-01-28 09:45:00,254.32,255.29,251.23,251.62,154637.0,252.7183,253.6822,249.6477,250.0353,154637.0
2025-01-28 09:50:00,251.69,252.82,250.24,252.69,85999.0,250.1049,251.2277,248.664,251.0986,85999.0
2025-01-28 09:55:00,252.71,254.5,252.27,254.15,91754.0,251.1184,252.8972,250.6812,252.5494,91754.0
2025-01-28 10:00:00,254.0,256.55,253.91,256.23,143157.0,252.4003,254.9342,252.3109,254.6163,143157.0
2025-01-28 10:05:00,256.29,259.1,256.01,258.94,103867.0,254.6759,257.4682,254.3976,257.3092,103867.0
2025-01-28 10:10:00,258.83,259.48,257.45,257.74,133497.0,257.1999,257.8458,255.8286,256.1167,133497.0
2025-01-28 10:15:00,257.9,259.28,257.08,257.5,89596.0,256.2757,257.647,255.4609,255.8783,89596.0
2025-01-28 10:20:00,257.32,258.7,257.04,257.75,78037.0,255.6994,257.0707,255.4212,256.1267,78037.0
2025-01-28 10:25:00,257.76,260.23,257.66,259.6,94027.0,256.1366,258.5911,256.0373,257.965,94027.0
2025-01-28 10:30:00,259.44,260.5,259.44,260.27,69379.0,257.806,258.8594,257.806,258.6308,69379.0
2025-01-28 10:35:00,260.28,262.25,260.13,261.96,109300.0,258.6408,260.5983,258.4917,260.3102,109300.0
2025-01-28 10:40:00,261.95,265.0,261.95,265.0,130610.0,260.3002,263.331,260.3002,263.331,130610.0
2025-01-28 10:45:00,264.99,265.99,264.14,265.72,121726.0,263.3211,264.3148,262.4764,264.0465,121726.0
2025-01-28 10:50:00,265.72,266.67,265.01,266.44,83767.0,264.0465,264.9905,263.341,264.762,83767.0
2025-01-28 10:55:00,266.57,266.82,265.41,266.19,81447.0,264.8911,265.1396,263.7384,264.5135,81447.0
2025-01-28 11:00:00,266.46,267.24,264.77,265.0,100124.0,264.7818,265.5569,263.1025,263.331,100124.0
2025-01-28 11:05:00,265.08,265.55,264.42,265.11,76501.0,263.4105,263.8776,262.7547,263.4403,76501.0
2025-01-28 11:10:00,265.11,265.88,264.29,264.97,61832.0,263.4403,264.2055,262.6255,263.3012,61832.0
2025-01-28 11:15:00,265.34,265.97,264.94,265.09,55094.0,263.6689,264.2949,263.2714,263.4205,55094.0
2025-01-28 11:20:00,265.29,266.38,264.85,265.53,50849.0,263.6192,264.7023,263.182,263.8577,50849.0
2025-01-28 11:25:00,265.58,266.0,264.85,265.5,49612.0,263.9074,264.3247,263.182,263.8279,49612.0
2025-01-28 11:30:00,265.24,266.46,265.01,265.85,54283.0,263.5695,264.7818,263.341,264.1757,54283.0
2025-01-28 11:35:00,265.56,266.37,264.55,265.44,54157.0,263.8875,264.6924,262.8839,263.7683,54157.0
2025-01-28 11:40:00,265.15,265.67,264.17,265.66,56015.0,263.4801,263.9968,262.5063,263.9869,56015.0
2025-01-28 11:45:00,265.68,267.5,265.25,266.5,59430.0,264.0067,265.8153,263.5794,264.8216,59430.0
2025-01-28 11:50:00,266.36,266.6,265.07,265.96,31905.0,264.6825,264.9209,263.4006,264.285,31905.0
2025-01-28 11:55:00,265.96,266.88,265.8,266.53,27081.0,264.285,265.1992,264.126,264.8514,27081.0
2025-01-28 12:00:00,266.65,267.45,266.65,267.37,35300.0,264.9706,265.7656,264.9706,265.6861,35300.0
2025-01-28 12:05:00,267.44,268.7,267.44,268.07,53125.0,265.7557,267.0077,265.7557,266.3817,53125.0
2025-01-28 12:10:00,268.06,268.17,267.34,267.62,26238.0,266.3718,266.4811,265.6563,265.9345,26238.0
2025-01-28 12:15:00,267.5,268.0,267.15,267.41,37938.0,265.8153,266.3121,265.4675,265.7258,37938.0
2025-01-28 12:20:00,267.22,267.48,265.78,266.52,50615.0,265.537,265.7954,264.1061,264.8415,50615.0
2025-01-28 12:25:00,266.24,267.47,265.88,266.73,24784.0,264.5632,265.7855,264.2055,265.0501,24784.0
2025-01-28 12:30:00,266.55,267.26,266.0,266.19,27510.0,264.8713,265.5768,264.3247,264.5135,27510.0
2025-01-28 12:35:00,266.19,266.34,265.37,265.44,34707.0,264.5135,264.6626,263.6987,263.7683,34707.0
2025-01-28 12:40:00,265.56,265.79,264.87,265.13,34453.0,263.8875,264.116,263.2018,263.4602,34453.0
2025-01-28 12:45:00,265.19,265.73,264.68,265.49,34193.0,263.5198,264.0564,263.013,263.8179,34193.0
2025-01-28 12:50:00,265.35,265.48,264.89,265.29,24142.0,263.6788,263.808,263.2217,263.6192,24142.0
2025-01-28 12:55:00,265.29,265.98,265.18,265.27,39131.0,263.6192,264.3049,263.5099,263.5993,39131.0
2025-01-28 13:00:00,265.33,265.75,265.33,265.75,22362.0,263.6589,264.0763,263.6589,264.0763,22362.0
2025-01-28 13:05:00,265.61,266.35,265.61,265.94,27501.0,263.9372,264.6725,263.9372,264.2651,27501.0
2025-01-28 13:10:00,265.96,267.42,265.64,267.31,30055.0,264.285,265.7358,263.967,265.6265,30055.0
2025-01-28 13:15:00,267.33,268.45,267.22,268.33,30469.0,265.6463,266.7593,265.537,266.6401,30469.0
2025-01-28 13:20:00,268.3,268.48,267.73,268.36,34679.0,266.6102,266.7891,266.0438,266.6699,34679.0
2025-01-28 13:25:00,268.35,269.32,268.34,269.32,37579.0,266.6599,267.6238,266.65,267.6238,37579.0
2025-01-28 13:30:00,269.33,269.61,269.14,269.33,46921.0,267.6338,267.912,267.445,267.6338,46921.0
2025-01-28 13:35:00,269.39,269.39,268.67,269.09,31091.0,267.6934,267.6934,266.9779,267.3953,31091.0
2025-01-28 13:40:00,269.06,269.96,268.98,269.1,42479.0,267.3655,268.2598,267.286,267.4052,42479.0
2025-01-28 13:45:00,269.19,269.19,268.15,268.54,49143.0,267.4946,267.4946,266.4612,266.8487,49143.0
2025-01-28 13:50:00,268.74,269.0,268.42,268.78,13947.0,267.0475,267.3058,266.7295,267.0872,13947.0
2025-01-28 13:55:00,268.76,269.08,268.24,268.46,22665.0,267.0673,267.3853,266.5506,266.7692,22665.0
2025-01-28 14:00:00,268.51,269.47,268.51,268.81,29960.0,266.8189,267.7729,266.8189,267.117,29960.0
2025-01-28 14:05:00,268.81,269.59,268.81,268.96,36642.0,267.117,267.8921,267.117,267.2661,36642.0
2025-01-28 14:10:00,268.95,269.11,268.58,268.83,25545.0,267.2561,267.4151,266.8885,267.1369,25545.0
2025-01-28 14:15:00,268.69,268.99,268.23,268.32,53691.0,266.9978,267.2959,266.5407,266.6301,53691.0
2025-01-28 14:20:00,268.31,268.77,267.42,267.64,50060.0,266.6202,267.0773,265.7358,265.9544,50060.0
2025-01-28 14:25:00,267.42,267.79,267.06,267.3,40336.0,265.7358,266.1035,265.3781,265.6165,40336.0
2025-01-28 14:30:00,267.23,267.38,265.87,266.08,57579.0,265.547,265.696,264.1955,264.4042,57579.0
2025-01-28 14:35:00,265.94,266.7,265.85,266.34,38885.0,264.2651,265.0203,264.1757,264.6626,38885.0
2025-01-28 14:40:00,266.31,267.5,266.14,266.92,55772.0,264.6328,265.8153,264.4638,265.2389,55772.0
2025-01-28 14:45:00,266.93,267.99,266.53,267.84,34456.0,265.2489,266.3022,264.8514,266.1531,34456.0
2025-01-28 14:50:00,267.84,267.92,266.79,266.88,38753.0,266.1531,266.2326,265.1098,265.1992,38753.0
2025-01-28 14:55:00,266.88,268.51,266.78,268.19,57432.0,265.1992,266.8189,265.0998,266.5009,57432.0
2025-01-28 15:00:00,268.25,268.33,267.03,267.33,50534.0,266.5606,266.6401,265.3482,265.6463,50534.0
2025-01-28 15:05:00,267.4,267.4,266.42,267.06,47522.0,265.7159,265.7159,264.7421,265.3781,47522.0
2025-01-28 15:10:00,267.07,267.09,266.33,266.98,35613.0,265.388,265.4079,264.6526,265.2986,35613.0
2025-01-28 15:15:00,266.91,267.45,266.8,267.0,22715.0,265.229,265.7656,265.1197,265.3184,22715.0
2025-01-28 15:20:00,267.08,267.57,267.05,267.18,23553.0,265.3979,265.8848,265.3681,265.4973,23553.0
2025-01-28 15:25:00,267.09,267.2,266.33,266.7,29338.0,265.4079,265.5172,264.6526,265.0203,29338.0
2025-01-28 15:30:00,266.69,266.88,266.01,266.35,31496.0,265.0104,265.1992,264.3347,264.6725,31496.0
2025-01-28 15:35:00,266.2,266.52,265.77,265.98,46793.0,264.5235,264.8415,264.0962,264.3049,46793.0
2025-01-28 15:40:00,266.05,266.05,264.45,264.7,64538.0,264.3744,264.3744,262.7845,263.0329,64538.0
2025-01-28 15:45:00,264.72,264.72,264.05,264.33,66681.0,263.0528,263.0528,262.387,262.6652,66681.0
2025-01-28 15:50:00,264.32,265.1,263.84,264.88,80280.0,262.6553,263.4304,262.1783,263.2118,80280.0
2025-01-28 15:55:00,264.86,265.39,264.48,265.13,228437.0,263.1919,263.7186,262.8143,263.4602,228437.0
2025-01-29 09:30:00,266.2,269.21,265.32,267.8,79911.0,264.5235,267.5145,263.649,266.1134,79911.0
2025-01-29 09:35:00,267.78,268.56,266.8,268.33,18020.0,266.0935,266.8686,265.1197,266.6401,18020.0
2025-01-29 09:40:00,268.06,268.7,266.89,267.38,55300.0,266.3718,267.0077,265.2091,265.696,55300.0
2025-01-29 09:45:00,267.74,270.39,267.01,270.24,39244.0,266.0538,268.6871,265.3284,268.538,39244.0
2025-01-29 09:50:00,270.24,271.31,269.85,270.04,55207.0,268.538,269.6013,268.1505,268.3393,55207.0
2025-01-29 09:55:00,270.48,270.71,269.17,270.6,16035.0,268.7765,269.0051,267.4748,268.8958,16035.0
2025-01-29 10:00:00,270.41,271.21,269.0,269.57,34709.0,268.707,269.5019,267.3058,267.8722,34709.0
2025-01-29 10:05:00,269.44,271.0,269.32,269.71,28704.0,267.7431,269.2932,267.6238,268.0114,28704.0
2025-01-29 10:10:00,269.69,269.81,268.61,268.86,33586.0,267.9915,268.1107,266.9183,267.1667,33586.0
2025-01-29 10:15:00,268.89,269.5,268.55,268.94,13301.0,267.1965,267.8027,266.8587,267.2462,13301.0
2025-01-29 10:20:00,268.8,269.13,268.43,268.85,14745.0,267.1071,267.435,266.7394,267.1568,14745.0
2025-01-29 10:25:00,268.85,268.85,267.55,268.53,42979.0,267.1568,267.1568,265.865,266.8388,42979.0
2025-01-29 10:30:00,268.5,268.97,268.16,268.75,6501.0,266.809,267.276,266.4711,267.0574,6501.0
2025-01-29 10:35:00,268.75,269.47,268.67,269.47,18277.0,267.0574,267.7729,266.9779,267.7729,18277.0
2025-01-29 10:40:00,269.5,270.17,268.63,268.88,32893.0,267.8027,268.4685,266.9382,267.1866,32893.0
2025-01-29 10:45:00,269.0,269.58,269.0,269.51,17657.0,267.3058,267.8822,267.3058,267.8126,17657.0
2025-01-29 10:50:00,269.44,270.0,269.3,269.53,13480.0,267.7431,268.2995,267.6039,267.8325,13480.0
2025-01-29 10:55:00,269.54,269.58,269.1,269.41,7675.0,267.8424,267.8822,267.4052,267.7133,7675.0
2025-01-29 11:00:00,269.44,269.73,268.91,269.49,5906.0,267.7431,268.0312,267.2164,267.7927,5906.0
2025-01-29 11:05:00,269.2,269.2,268.62,268.95,13957.0,267.5046,267.5046,266.9282,267.2561,13957.0
2025-01-29 11:10:00,269.19,269.35,268.25,268.27,20898.0,267.4946,267.6536,266.5606,266.5804,20898.0
2025-01-29 11:15:00,268.26,268.77,268.1,268.47,11432.0,266.5705,267.0773,266.4115,266.7792,11432.0
2025-01-29 11:20:00,268.47,268.67,267.85,268.1,12652.0,266.7792,266.9779,266.1631,266.4115,12652.0
2025-01-29 11:25:00,268.1,268.64,267.84,268.4,9539.0,266.4115,266.9481,266.1531,266.7096,9539.0
2025-01-29 11:30:00,268.4,268.4,267.85,268.07,3803.0,266.7096,266.7096,266.1631,266.3817,3803.0
2025-01-29 11:35:00,268.24,268.51,267.65,267.72,9587.0,266.5506,266.8189,265.9643,266.0339,9587.0
2025-01-29 11:40:00,267.72,268.13,267.44,268.08,9147.0,266.0339,266.4413,265.7557,266.3916,9147.0
2025-01-29 11:45:00,268.09,268.2,267.11,267.28,11651.0,266.4016,266.5109,265.4277,265.5967,11651.0
2025-01-29 11:50:00,267.35,267.7,267.01,267.7,10283.0,265.6662,266.014,265.3284,266.014,10283.0
2025-01-29 11:55:00,267.31,267.31,265.61,266.1,16175.0,265.6265,265.6265,263.9372,264.4241,16175.0
2025-01-29 12:00:00,266.19,267.02,266.11,266.95,8421.0,264.5135,265.3383,264.434,265.2687,8421.0
2025-01-29 12:05:00,267.05,267.3,266.47,266.78,9573.0,265.3681,265.6165,264.7918,265.0998,9573.0
2025-01-29 12:10:00,266.92,266.92,266.33,266.47,3779.0,265.2389,265.2389,264.6526,264.7918,3779.0
2025-01-29 12:15:00,266.46,266.91,266.22,266.82,10198.0,264.7818,265.229,264.5433,265.1396,10198.0
2025-01-29 12:20:00,266.82,267.19,266.82,266.93,7803.0,265.1396,265.5072,265.1396,265.2489,7803.0
2025-01-29 12:25:00,266.85,267.46,266.82,267.36,8119.0,265.1694,265.7755,265.1396,265.6762,8119.0
2025-01-29 12:30:00,267.49,267.91,267.43,267.61,4193.0,265.8053,266.2227,265.7457,265.9246,4193.0
2025-01-29 12:35:00,267.74,267.77,267.49,267.51,1905.0,266.0538,266.0836,265.8053,265.8252,1905.0
2025-01-29 12:40:00,267.61,268.57,267.6,268.23,10869.0,265.9246,266.8785,265.9146,266.5407,10869.0
2025-01-29 12:45:00,268.24,268.39,268.15,268.32,3242.0,266.5506,266.6997,266.4612,266.6301,3242.0
2025-01-29 12:50:00,268.31,268.65,268.18,268.61,6201.0,266.6202,266.958,266.491,266.9183,6201.0
2025-01-29 12:55:00,268.6,268.71,268.31,268.58,4780.0,266.9084,267.0177,266.6202,266.8885,4780.0
2025-01-29 13:00:00,268.82,269.5,267.0,267.43,29649.0,267.127,267.8027,265.3184,265.7457,29649.0
2025-01-29 13:05:00,267.48,268.23,267.37,267.8,9408.0,265.7954,266.5407,265.6861,266.1134,9408.0
2025-01-29 13:10:00,268.12,268.4,267.41,268.4,3778.0,266.4314,266.7096,265.7258,266.7096,3778.0
2025-01-29 13:15:00,268.28,268.63,268.08,268.18,6917.0,266.5904,266.9382,266.3916,266.491,6917.0
2025-01-29 13:20:00,268.42,268.68,268.18,268.68,4198.0,266.7295,266.9878,266.491,266.9878,4198.0
2025-01-29 13:25:00,268.68,269.08,268.65,269.02,8156.0,266.9878,267.3853,266.958,267.3257,8156.0
2025-01-29 13:30:00,269.02,269.18,268.26,268.46,12666.0,267.3257,267.4847,266.5705,266.7692,12666.0
2025-01-29 13:35:00,268.37,268.59,267.58,267.94,6360.0,266.6798,266.8984,265.8948,266.2525,6360.0
2025-01-29 13:40:00,267.98,268.3,267.64,268.25,3624.0,266.2923,266.6102,265.9544,266.5606,3624.0
2025-01-29 13:45:00,268.33,268.41,268.01,268.16,5552.0,266.6401,266.7195,266.3221,266.4711,5552.0
2025-01-29 13:50:00,267.94,268.63,267.79,268.3,5365.0,266.2525,266.9382,266.1035,266.6102,5365.0
2025-01-29 13:55:00,268.16,268.35,267.91,267.91,2599.0,266.4711,266.6599,266.2227,266.2227,2599.0
2025-01-29 14:00:00,267.77,267.77,266.61,266.61,17805.0,266.0836,266.0836,264.9309,264.9309,17805.0
2025-01-29 14:05:00,266.78,267.22,266.1,266.79,29250.0,265.0998,265.537,264.4241,265.1098,29250.0
2025-01-29 14:10:00,266.82,266.82,266.19,266.74,8194.0,265.1396,265.1396,264.5135,265.0601,8194.0
2025-01-29 14:15:00,266.74,267.01,266.5,267.01,3613.0,265.0601,265.3284,264.8216,265.3284,3613.0
2025-01-29 14:20:00,266.88,267.48,266.87,267.44,6341.0,265.1992,265.7954,265.1892,265.7557,6341.0
2025-01-29 14:25:00,267.54,267.61,267.1,267.21,5501.0,265.855,265.9246,265.4178,265.5271,5501.0
2025-01-29 14:30:00,267.45,267.61,266.91,267.59,10379.0,265.7656,265.9246,265.229,265.9047,10379.0
2025-01-29 14:35:00,267.6,268.36,266.93,268.36,7535.0,265.9146,266.6699,265.2489,266.6699,7535.0
2025-01-29 14:40:00,268.16,269.36,268.16,269.15,8332.0,266.4711,267.6636,266.4711,267.4549,8332.0
2025-01-29 14:45:00,269.49,269.69,268.97,269.0,7841.0,267.7927,267.9915,267.276,267.3058,7841.0
2025-01-29 14:50:00,269.07,269.63,268.85,269.15,6991.0,267.3754,267.9319,267.1568,267.4549,6991.0
2025-01-29 14:55:00,269.32,269.37,268.51,268.63,18135.0,267.6238,267.6735,266.8189,266.9382,18135.0
2025-01-29 15:00:00,268.75,269.2,267.94,268.35,7781.0,267.0574,267.5046,266.2525,266.6599,7781.0
2025-01-29 15:05:00,268.3,268.93,268.16,268.93,3584.0,266.6102,267.2363,266.4711,267.2363,3584.0
2025-01-29 15:10:00,268.8,269.01,268.36,268.48,8724.0,267.1071,267.3158,266.6699,266.7891,8724.0
2025-01-29 15:15:00,268.66,268.71,268.09,268.51,5670.0,266.968,267.0177,266.4016,266.8189,5670.0
2025-01-29 15:20:00,268.51,269.16,268.43,269.1,10577.0,266.8189,267.4648,266.7394,267.4052,10577.0
2025-01-29 15:25:00,269.05,269.19,268.61,268.93,14694.0,267.3555,267.4946,266.9183,267.2363,14694.0
2025-01-29 15:30:00,268.94,269.04,268.44,268.87,13810.0,267.2462,267.3456,266.7494,267.1767,13810.0
2025-01-29 15:35:00,268.88,268.96,268.48,268.57,26634.0,267.1866,267.2661,266.7891,266.8785,26634.0
2025-01-29 15:40:00,268.57,269.13,268.09,268.92,30832.0,266.8785,267.435,266.4016,267.2263,30832.0
2025-01-29 15:45:00,268.92,269.26,268.55,269.18,31294.0,267.2263,267.5642,266.8587,267.4847,31294.0
2025-01-29 15:50:00,269.12,269.36,268.56,269.05,39406.0,267.4251,267.6636,266.8686,267.3555,39406.0
2025-01-29 15:55:00,269.05,269.73,268.6,269.02,144782.0,267.3555,268.0312,266.9084,267.3257,144782.0
2025-01-30 09:30:00,269.64,270.0,267.37,269.36,28009.0,267.9418,268.2995,265.6861,267.6636,28009.0
2025-01-30 09:35:00,269.36,270.5,268.98,270.01,13757.0,267.6636,268.7964,267.286,268.3095,13757.0
2025-01-30 09:40:00,270.03,270.03,268.81,269.78,11598.0,268.3293,268.3293,267.117,268.0809,11598.0
2025-01-30 09:45:00,269.78,270.26,269.6,269.61,9100.0,268.0809,268.5579,267.9021,267.912,9100.0
2025-01-30 09:50:00,269.62,270.16,269.0,270.05,13514.0,267.9219,268.4585,267.3058,268.3492,13514.0
2025-01-30 09:55:00,270.05,270.14,269.63,269.82,8779.0,268.3492,268.4387,267.9319,268.1207,8779.0
2025-01-30 10:00:00,269.85,269.93,268.69,269.13,14538.0,268.1505,268.23,266.9978,267.435,14538.0
2025-01-30 10:05:00,268.94,269.0,268.37,268.63,8586.0,267.2462,267.3058,266.6798,266.9382,8586.0
2025-01-30 10:10:00,268.81,270.04,268.78,269.98,5330.0,267.117,268.3393,267.0872,268.2797,5330.0
2025-01-30 10:15:00,269.71,270.12,269.24,270.12,10158.0,268.0114,268.4188,267.5443,268.4188,10158.0
2025-01-30 10:20:00,269.94,270.85,269.94,270.65,8706.0,268.2399,269.1442,268.2399,268.9454,8706.0
2025-01-30 10:25:00,270.54,270.68,270.23,270.4,11348.0,268.8361,268.9753,268.5281,268.697,11348.0
2025-01-30 10:30:00,270.56,271.03,270.11,270.55,8487.0,268.856,269.323,268.4088,268.8461,8487.0
2025-01-30 10:35:00,271.06,272.0,270.93,271.54,19329.0,269.3529,270.2869,269.2237,269.8298,19329.0
2025-01-30 10:40:00,271.64,271.88,270.54,270.57,13576.0,269.9292,270.1677,268.8361,268.8659,13576.0
2025-01-30 10:45:00,270.55,270.91,270.35,270.71,5873.0,268.8461,269.2038,268.6473,269.0051,5873.0
2025-01-30 10:50:00,270.71,270.99,270.53,270.85,4806.0,269.0051,269.2833,268.8262,269.1442,4806.0
2025-01-30 10:55:00,270.78,270.78,270.09,270.15,6944.0,269.0746,269.0746,268.389,268.4486,6944.0
2025-01-30 11:00:00,270.17,270.84,270.08,270.84,7843.0,268.4685,269.1342,268.379,269.1342,7843.0
2025-01-30 11:05:00,270.85,270.97,270.6,270.71,6765.0,269.1442,269.2634,268.8958,269.0051,6765.0
2025-01-30 11:10:00,270.69,270.95,270.06,270.06,5404.0,268.9852,269.2436,268.3592,268.3592,5404.0
2025-01-30 11:15:00,270.25,270.56,270.23,270.53,4384.0,268.548,268.856,268.5281,268.8262,4384.0
2025-01-30 11:20:00,270.48,270.66,270.47,270.58,1850.0,268.7765,268.9554,268.7666,268.8759,1850.0
2025-01-30 11:25:00,270.62,270.78,270.38,270.78,4213.0,268.9156,269.0746,268.6771,269.0746,4213.0
2025-01-30 11:30:00,270.78,271.15,270.76,271.15,8919.0,269.0746,269.4423,269.0547,269.4423,8919.0
2025-01-30 11:35:00,271.2,271.3,270.93,271.02,4344.0,269.492,269.5913,269.2237,269.3131,4344.0
2025-01-30 11:40:00,271.06,271.3,270.99,271.19,6359.0,269.3529,269.5913,269.2833,269.482,6359.0
2025-01-30 11:45:00,271.09,271.12,270.89,271.12,2810.0,269.3827,269.4125,269.1839,269.4125,2810.0
2025-01-30 11:50:00,271.13,271.3,271.0,271.1,8102.0,269.4224,269.5913,269.2932,269.3926,8102.0
2025-01-30 11:55:00,271.1,271.11,270.8,270.9,9861.0,269.3926,269.4025,269.0945,269.1939,9861.0
2025-01-30 12:00:00,270.71,271.11,270.7,270.8,6559.0,269.0051,269.4025,268.9951,269.0945,6559.0
2025-01-30 12:05:00,270.83,271.23,270.8,270.84,6166.0,269.1243,269.5218,269.0945,269.1342,6166.0
2025-01-30 12:10:00,270.79,270.89,270.42,270.49,5674.0,269.0846,269.1839,268.7169,268.7864,5674.0
2025-01-30 12:15:00,270.5,271.5,270.38,271.32,22134.0,268.7964,269.7901,268.6771,269.6112,22134.0
2025-01-30 12:20:00,271.33,271.44,271.06,271.12,10853.0,269.6212,269.7305,269.3529,269.4125,10853.0
2025-01-30 12:25:00,271.13,271.13,270.73,270.85,10672.0,269.4224,269.4224,269.0249,269.1442,10672.0
2025-01-30 12:30:00,270.87,271.11,270.8,271.01,7917.0,269.1641,269.4025,269.0945,269.3032,7917.0
2025-01-30 12:35:00,271.17,271.7,271.1,271.53,5979.0,269.4622,269.9888,269.3926,269.8199,5979.0
2025-01-30 12:40:00,271.6,271.72,271.34,271.39,6993.0,269.8895,270.0087,269.6311,269.6808,6993.0
2025-01-30 12:45:00,271.25,271.47,271.21,271.46,3912.0,269.5417,269.7603,269.5019,269.7503,3912.0
2025-01-30 12:50:00,271.42,271.66,271.29,271.35,9043.0,269.7106,269.9491,269.5814,269.641,9043.0
2025-01-30 12:55:00,271.35,271.52,271.02,271.19,10668.0,269.641,269.81,269.3131,269.482,10668.0
2025-01-30 13:00:00,271.19,271.35,271.0,271.24,11976.0,269.482,269.641,269.2932,269.5317,11976.0
2025-01-30 13:05:00,271.45,271.65,271.36,271.54,8445.0,269.7404,269.9391,269.651,269.8298,8445.0
2025-01-30 13:10:00,271.51,271.94,271.44,271.94,7903.0,269.8,270.2273,269.7305,270.2273,7903.0
2025-01-30 13:15:00,271.82,271.9,271.71,271.76,2147.0,270.1081,270.1876,269.9988,270.0484,2147.0
2025-01-30 13:20:00,271.77,272.29,271.76,272.22,15831.0,270.0584,270.5751,270.0484,270.5056,15831.0
2025-01-30 13:25:00,272.29,272.38,272.04,272.15,5021.0,270.5751,270.6645,270.3267,270.436,5021.0
2025-01-30 13:30:00,272.15,272.5,272.14,272.25,7070.0,270.436,270.7838,270.4261,270.5354,7070.0
2025-01-30 13:35:00,272.23,272.32,271.99,272.28,8186.0,270.5155,270.6049,270.277,270.5652,8186.0
2025-01-30 13:40:00,272.16,272.16,271.75,271.82,6923.0,270.4459,270.4459,270.0385,270.1081,6923.0
2025-01-30 13:45:00,271.92,271.96,271.49,271.89,6842.0,270.2074,270.2472,269.7802,270.1776,6842.0
2025-01-30 13:50:00,271.95,272.07,271.88,272.0,6487.0,270.2373,270.3565,270.1677,270.2869,6487.0
2025-01-30 13:55:00,271.92,272.25,271.83,272.21,6268.0,270.2074,270.5354,270.118,270.4956,6268.0
2025-01-30 14:00:00,272.26,272.49,272.22,272.24,9292.0,270.5453,270.7739,270.5056,270.5254,9292.0
2025-01-30 14:05:00,272.24,272.86,272.14,272.84,10185.0,270.5254,271.1415,270.4261,271.1216,10185.0
2025-01-30 14:10:00,272.86,273.07,272.62,273.07,9564.0,271.1415,271.3502,270.903,271.3502,9564.0
2025-01-30 14:15:00,272.9,272.96,272.72,272.84,6259.0,271.1813,271.2409,271.0024,271.1216,6259.0
2025-01-30 14:20:00,272.9,273.05,272.82,272.96,8581.0,271.1813,271.3303,271.1018,271.2409,8581.0
2025-01-30 14:25:00,272.96,272.96,272.41,272.47,7438.0,271.2409,271.2409,270.6944,270.754,7438.0
2025-01-30 14:30:00,272.46,272.59,272.38,272.41,3115.0,270.744,270.8732,270.6645,270.6944,3115.0
2025-01-30 14:35:00,272.36,272.85,272.36,272.79,5821.0,270.6447,271.1316,270.6447,271.072,5821.0
2025-01-30 14:40:00,272.59,272.84,272.4,272.69,19995.0,270.8732,271.1216,270.6844,270.9726,19995.0
2025-01-30 14:45:00,272.82,272.91,272.56,272.75,4226.0,271.1018,271.1912,270.8434,271.0322,4226.0
2025-01-30 14:50:00,272.75,272.85,272.59,272.71,5560.0,271.0322,271.1316,270.8732,270.9925,5560.0
2025-01-30 14:55:00,272.64,272.99,272.63,272.86,5576.0,270.9229,271.2707,270.913,271.1415,5576.0
2025-01-30 15:00:00,272.76,272.96,272.62,272.73,4084.0,271.0422,271.2409,270.903,271.0123,4084.0
2025-01-30 15:05:00,272.69,272.84,272.44,272.64,28497.0,270.9726,271.1216,270.7242,270.9229,28497.0
2025-01-30 15:10:00,272.7,273.06,272.68,273.05,11760.0,270.9825,271.3403,270.9627,271.3303,11760.0
2025-01-30 15:15:00,273.04,273.2,272.9,273.13,10034.0,271.3204,271.4794,271.1813,271.4098,10034.0
2025-01-30 15:20:00,273.13,273.64,273.04,273.35,8884.0,271.4098,271.9166,271.3204,271.6284,8884.0
2025-01-30 15:25:00,273.36,273.65,273.35,273.41,6099.0,271.6384,271.9265,271.6284,271.6881,6099.0
2025-01-30 15:30:00,273.33,273.84,273.11,273.72,17441.0,271.6086,272.1153,271.3899,271.9961,17441.0
2025-01-30 15:35:00,273.79,273.79,272.55,272.6,25422.0,272.0657,272.0657,270.8335,270.8832,25422.0
2025-01-30 15:40:00,272.48,272.53,271.74,271.87,39754.0,270.7639,270.8136,270.0286,270.1578,39754.0
2025-01-30 15:45:00,271.74,273.04,271.64,273.04,27828.0,270.0286,271.3204,269.9292,271.3204,27828.0
2025-01-30 15:50:00,273.07,274.27,272.99,274.17,45493.0,271.3502,272.5426,271.2707,272.4433,45493.0
2025-01-30 15:55:00,274.19,275.05,274.19,274.77,230074.0,272.4631,273.3177,272.4631,273.0395,230074.0
2025-01-31 09:30:00,275.41,275.93,274.58,275.12,32168.0,273.6755,274.1922,272.8507,273.3873,32168.0
2025-01-31 09:35:00,275.02,277.08,275.02,276.75,25765.0,273.2879,275.3349,273.2879,275.007,25765.0
2025-01-31 09:40:00,276.88,277.03,275.72,276.36,16995.0,275.1362,275.2853,273.9835,274.6195,16995.0
2025-01-31 09:45:00,276.38,276.49,274.49,274.59,19136.0,274.6394,274.7487,272.7613,272.8606,19136.0
2025-01-31 09:50:00,274.4,274.62,272.61,273.0,18499.0,272.6718,272.8904,270.8931,271.2806,18499.0
2025-01-31 09:55:00,273.0,274.15,272.87,274.0,17966.0,271.2806,272.4234,271.1515,272.2743,17966.0
2025-01-31 10:00:00,274.14,274.31,272.2,272.63,18960.0,272.4135,272.5824,270.4857,270.913,18960.0
2025-01-31 10:05:00,272.55,272.68,271.42,271.86,18160.0,270.8335,270.9627,269.7106,270.1478,18160.0
2025-01-31 10:10:00,272.09,272.65,271.83,272.65,6582.0,270.3764,270.9328,270.118,270.9328,6582.0
2025-01-31 10:15:00,272.65,273.25,272.1,273.0,6322.0,270.9328,271.5291,270.3863,271.2806,6322.0
2025-01-31 10:20:00,273.01,273.5,272.71,273.46,5071.0,271.2906,271.7775,270.9925,271.7377,5071.0
2025-01-31 10:25:00,273.23,273.71,273.2,273.24,2793.0,271.5092,271.9862,271.4794,271.5191,2793.0
2025-01-31 10:30:00,273.5,273.5,272.77,272.96,11393.0,271.7775,271.7775,271.0521,271.2409,11393.0
2025-01-31 10:35:00,272.88,273.17,272.64,272.8,6770.0,271.1614,271.4496,270.9229,271.0819,6770.0
2025-01-31 10:40:00,272.91,273.09,272.77,272.79,3882.0,271.1912,271.3701,271.0521,271.072,3882.0
2025-01-31 10:45:00,272.79,273.25,272.78,272.99,6568.0,271.072,271.5291,271.062,271.2707,6568.0
2025-01-31 10:50:00,273.01,273.02,272.42,272.67,6623.0,271.2906,271.3005,270.7043,270.9527,6623.0
2025-01-31 10:55:00,272.67,272.67,271.92,272.49,13350.0,270.9527,270.9527,270.2074,270.7739,13350.0
2025-01-31 11:00:00,272.49,273.56,272.49,273.56,5781.0,270.7739,271.8371,270.7739,271.8371,5781.0
2025-01-31 11:05:00,273.62,273.71,273.27,273.66,5116.0,271.8967,271.9862,271.5489,271.9365,5116.0
2025-01-31 11:10:00,273.66,274.09,273.55,273.83,7930.0,271.9365,272.3638,271.8272,272.1054,7930.0
2025-01-31 11:15:00,273.84,274.48,273.67,274.37,5042.0,272.1153,272.7513,271.9464,272.642,5042.0
2025-01-31 11:20:00,274.11,274.54,273.54,273.83,9102.0,272.3836,272.8109,271.8172,272.1054,9102.0
2025-01-31 11:25:00,273.67,273.75,273.31,273.33,7078.0,271.9464,272.0259,271.5887,271.6086,7078.0
2025-01-31 11:30:00,273.5,273.77,273.21,273.38,6754.0,271.7775,272.0458,271.4893,271.6582,6754.0
2025-01-31 11:35:00,273.22,273.53,273.16,273.35,4307.0,271.4993,271.8073,271.4396,271.6284,4307.0
2025-01-31 11:40:00,273.6,273.6,272.15,272.16,6051.0,271.8769,271.8769,270.436,270.4459,6051.0
2025-01-31 11:45:00,272.16,272.26,271.82,272.09,6940.0,270.4459,270.5453,270.1081,270.3764,6940.0
2025-01-31 11:50:00,272.05,272.1,271.77,272.06,5310.0,270.3366,270.3863,270.0584,270.3466,5310.0
2025-01-31 11:55:00,272.14,272.14,271.86,272.03,3996.0,270.4261,270.4261,270.1478,270.3167,3996.0
2025-01-31 12:00:00,271.95,272.3,271.88,272.06,7711.0,270.2373,270.585,270.1677,270.3466,7711.0
2025-01-31 12:05:00,271.95,272.03,271.54,271.72,11364.0,270.2373,270.3167,269.8298,270.0087,11364.0
2025-01-31 12:10:00,271.85,271.85,270.38,270.76,26163.0,270.1379,270.1379,268.6771,269.0547,26163.0
2025-01-31 12:15:00,270.65,271.51,270.63,271.13,11083.0,268.9454,269.8,268.9256,269.4224,11083.0
2025-01-31 12:20:00,271.1,271.42,271.09,271.09,13045.0,269.3926,269.7106,269.3827,269.3827,13045.0
2025-01-31 12:25:00,271.14,271.37,270.94,271.24,7872.0,269.4324,269.6609,269.2336,269.5317,7872.0
2025-01-31 12:30:00,271.34,272.36,271.33,272.33,6397.0,269.6311,270.6447,269.6212,270.6149,6397.0
2025-01-31 12:35:00,272.33,272.34,272.04,272.17,2873.0,270.6149,270.6248,270.3267,270.4559,2873.0
2025-01-31 12:40:00,272.16,272.5,272.15,272.38,6762.0,270.4459,270.7838,270.436,270.6645,6762.0
2025-01-31 12:45:00,272.32,272.47,272.16,272.29,6293.0,270.6049,270.754,270.4459,270.5751,6293.0
2025-01-31 12:50:00,272.32,272.54,272.2,272.41,10886.0,270.6049,270.8235,270.4857,270.6944,10886.0
2025-01-31 12:55:00,272.41,272.67,272.19,272.28,8078.0,270.6944,270.9527,270.4757,270.5652,8078.0
2025-01-31 13:00:00,272.28,272.6,272.28,272.41,3072.0,270.5652,270.8832,270.5652,270.6944,3072.0
2025-01-31 13:05:00,272.42,272.46,272.29,272.3,3556.0,270.7043,270.744,270.5751,270.585,3556.0
2025-01-31 13:10:00,272.31,272.6,271.84,271.86,8841.0,270.595,270.8832,270.1279,270.1478,8841.0
2025-01-31 13:15:00,272.03,272.29,271.31,271.46,9145.0,270.3167,270.5751,269.6013,269.7503,9145.0
2025-01-31 13:20:00,271.26,271.57,270.92,270.92,18372.0,269.5516,269.8596,269.2137,269.2137,18372.0
2025-01-31 13:25:00,270.93,271.16,270.52,270.54,7936.0,269.2237,269.4522,268.8163,268.8361,7936.0
2025-01-31 13:30:00,270.54,270.69,269.57,269.87,21409.0,268.8361,268.9852,267.8722,268.1704,21409.0
2025-01-31 13:35:00,269.62,270.26,269.34,270.22,16846.0,267.9219,268.5579,267.6437,268.5181,16846.0
2025-01-31 13:40:00,270.26,271.02,270.19,270.51,5933.0,268.5579,269.3131,268.4883,268.8063,5933.0
2025-01-31 13:45:00,270.34,270.51,269.69,269.94,5109.0,268.6374,268.8063,267.9915,268.2399,5109.0
2025-01-31 13:50:00,270.15,270.37,269.84,270.0,5513.0,268.4486,268.6672,268.1405,268.2995,5513.0
2025-01-31 13:55:00,270.25,270.33,269.65,269.92,7897.0,268.548,268.6275,267.9517,268.22,7897.0
2025-01-31 14:00:00,270.15,270.37,269.75,269.81,8082.0,268.4486,268.6672,268.0511,268.1107,8082.0
2025-01-31 14:05:00,269.59,269.72,268.77,268.93,12065.0,267.8921,268.0213,267.0773,267.2363,12065.0
2025-01-31 14:10:00,269.18,269.92,269.06,269.76,5754.0,267.4847,268.22,267.3655,268.061,5754.0
2025-01-31 14:15:00,269.55,269.99,269.52,269.52,8046.0,267.8524,268.2896,267.8226,267.8226,8046.0
2025-01-31 14:20:00,269.88,269.88,269.13,269.64,6315.0,268.1803,268.1803,267.435,267.9418,6315.0
2025-01-31 14:25:00,269.87,270.24,269.74,270.22,4919.0,268.1704,268.538,268.0412,268.5181,4919.0
2025-01-31 14:30:00,270.22,270.38,269.97,270.07,8228.0,268.5181,268.6771,268.2697,268.3691,8228.0
2025-01-31 14:35:00,270.07,270.37,269.61,269.75,6809.0,268.3691,268.6672,267.912,268.0511,6809.0
2025-01-31 14:40:00,269.8,269.88,268.97,268.97,8657.0,268.1008,268.1803,267.276,267.276,8657.0
2025-01-31 14:45:00,269.02,269.28,268.61,269.28,7640.0,267.3257,267.5841,266.9183,267.5841,7640.0
2025-01-31 14:50:00,269.34,269.75,269.25,269.59,10180.0,267.6437,268.0511,267.5543,267.8921,10180.0
2025-01-31 14:55:00,269.6,270.01,269.51,269.85,13802.0,267.9021,268.3095,267.8126,268.1505,13802.0
2025-01-31 15:00:00,269.76,269.77,268.47,268.61,10224.0,268.061,268.071,266.7792,266.9183,10224.0
2025-01-31 15:05:00,268.6,268.88,267.61,267.61,12691.0,266.9084,267.1866,265.9246,265.9246,12691.0
2025-01-31 15:10:00,267.8,268.12,267.71,267.88,15985.0,266.1134,266.4314,266.024,266.1929,15985.0
2025-01-31 15:15:00,267.75,268.19,267.59,267.92,19118.0,266.0637,266.5009,265.9047,266.2326,19118.0
2025-01-31 15:20:00,267.79,267.79,267.04,267.57,9816.0,266.1035,266.1035,265.3582,265.8848,9816.0
2025-01-31 15:25:00,267.3,267.6,266.61,266.75,11986.0,265.6165,265.9146,264.9309,265.07,11986.0
2025-01-31 15:30:00,266.75,267.31,266.75,267.18,17626.0,265.07,265.6265,265.07,265.4973,17626.0
2025-01-31 15:35:00,267.24,267.56,266.77,266.93,22641.0,265.5569,265.8749,265.0899,265.2489,22641.0
2025-01-31 15:40:00,266.95,267.53,266.77,267.06,16186.0,265.2687,265.8451,265.0899,265.3781,16186.0
2025-01-31 15:45:00,267.06,267.6,267.01,267.25,21447.0,265.3781,265.9146,265.3284,265.5669,21447.0
2025-01-31 15:50:00,267.37,267.64,266.14,266.47,52352.0,265.6861,265.9544,264.4638,264.7918,52352.0
2025-01-31 15:55:00,266.56,266.82,266.01,266.73,119994.0,264.8812,265.1396,264.3347,265.0501,119994.0
2025-02-03 09:30:00,257.66,261.5,256.76,261.45,126129.0,256.0373,259.8531,255.1429,259.8034,126129.0
2025-02-03 09:35:00,261.32,262.22,259.31,261.38,44409.0,259.6742,260.5685,257.6769,259.7338,44409.0
2025-02-03 09:40:00,261.11,261.64,259.43,259.43,34555.0,259.4655,259.9922,257.7961,257.7961,34555.0
2025-02-03 09:45:00,259.09,262.39,259.0,262.08,56054.0,257.4582,260.7375,257.3688,260.4294,56054.0
2025-02-03 09:50:00,261.85,263.29,261.58,261.92,27060.0,260.2009,261.6318,259.9326,260.2704,27060.0
2025-02-03 09:55:00,261.92,263.17,261.77,262.31,17572.0,260.2704,261.5125,260.1214,260.658,17572.0
2025-02-03 10:00:00,262.11,262.52,260.37,261.76,20613.0,260.4592,260.8666,258.7302,260.1114,20613.0
2025-02-03 10:05:00,261.69,262.04,260.78,261.09,8744.0,260.0419,260.3897,259.1376,259.4456,8744.0
2025-02-03 10:10:00,260.71,262.05,260.16,261.08,17918.0,259.068,260.3996,258.5215,259.4357,17918.0
2025-02-03 10:15:00,261.48,262.1,261.25,261.31,10600.0,259.8332,260.4493,259.6046,259.6643,10600.0
2025-02-03 10:20:00,261.39,264.95,260.86,264.8,18495.0,259.7438,263.2813,259.2171,263.1323,18495.0
2025-02-03 10:25:00,264.77,265.42,263.89,265.27,19868.0,263.1025,263.7484,262.228,263.5993,19868.0
2025-02-03 10:30:00,265.05,265.36,264.5,265.35,8991.0,263.3807,263.6888,262.8342,263.6788,8991.0
2025-02-03 10:35:00,265.04,265.06,263.79,265.06,9124.0,263.3708,263.3906,262.1286,263.3906,9124.0
2025-02-03 10:40:00,265.23,266.34,264.67,265.17,10113.0,263.5596,264.6626,263.0031,263.5,10113.0
2025-02-03 10:45:00,265.44,265.45,263.99,263.99,3175.0,263.7683,263.7782,262.3274,262.3274,3175.0
2025-02-03 10:50:00,264.2,264.87,264.14,264.8,7240.0,262.5361,263.2018,262.4764,263.1323,7240.0
2025-02-03 10:55:00,264.63,265.21,264.59,264.94,8224.0,262.9634,263.5397,262.9236,263.2714,8224.0
2025-02-03 11:00:00,264.81,265.0,263.94,264.11,19603.0,263.1422,263.331,262.2777,262.4466,19603.0
2025-02-03 11:05:00,264.15,264.44,263.28,264.15,18004.0,262.4864,262.7746,261.6219,262.4864,18004.0
2025-02-03 11:10:00,264.17,264.48,264.12,264.26,31310.0,262.5063,262.8143,262.4566,262.5957,31310.0
2025-02-03 11:15:00,264.26,265.39,264.15,264.95,32377.0,262.5957,263.7186,262.4864,263.2813,32377.0
2025-02-03 11:20:00,265.21,265.25,264.5,264.85,5192.0,263.5397,263.5794,262.8342,263.182,5192.0
2025-02-03 11:25:00,264.52,264.84,263.99,264.27,6190.0,262.854,263.172,262.3274,262.6056,6190.0
2025-02-03 11:30:00,264.19,264.94,263.91,264.79,8138.0,262.5261,263.2714,262.2479,263.1223,8138.0
2025-02-03 11:35:00,264.72,265.24,264.53,264.72,12182.0,263.0528,263.5695,262.864,263.0528,12182.0
2025-02-03 11:40:00,264.65,264.77,263.7,264.46,11766.0,262.9832,263.1025,262.0392,262.7944,11766.0
2025-02-03 11:45:00,264.47,265.11,264.26,264.91,7266.0,262.8044,263.4403,262.5957,263.2416,7266.0
2025-02-03 11:50:00,265.31,265.31,264.75,264.75,4090.0,263.6391,263.6391,263.0826,263.0826,4090.0
2025-02-03 11:55:00,264.82,264.82,263.85,264.19,6326.0,263.1522,263.1522,262.1883,262.5261,6326.0
2025-02-03 12:00:00,264.38,264.86,264.38,264.56,20880.0,262.7149,263.1919,262.7149,262.8938,20880.0
2025-02-03 12:05:00,264.74,265.08,264.64,264.98,9501.0,263.0727,263.4105,262.9733,263.3112,9501.0
2025-02-03 12:10:00,265.02,265.1,264.29,264.3,10208.0,263.3509,263.4304,262.6255,262.6354,10208.0
2025-02-03 12:15:00,264.28,264.66,263.95,264.36,26698.0,262.6156,262.9932,262.2876,262.6951,26698.0
2025-02-03 12:20:00,264.37,264.93,264.34,264.8,9844.0,262.705,263.2615,262.6752,263.1323,9844.0
2025-02-03 12:25:00,264.87,264.93,264.1,264.1,6373.0,263.2018,263.2615,262.4367,262.4367,6373.0
2025-02-03 12:30:00,264.05,264.47,263.93,263.98,5323.0,262.387,262.8044,262.2678,262.3174,5323.0
2025-02-03 12:35:00,263.96,264.2,263.72,264.13,6444.0,262.2976,262.5361,262.0591,262.4665,6444.0
2025-02-03 12:40:00,264.21,264.24,263.79,263.9,6016.0,262.546,262.5758,262.1286,262.238,6016.0
2025-02-03 12:45:00,263.87,264.19,263.78,264.04,12076.0,262.2081,262.5261,262.1187,262.3771,12076.0
2025-02-03 12:50:00,264.18,264.31,264.03,264.31,27098.0,262.5162,262.6454,262.3671,262.6454,27098.0
2025-02-03 12:55:00,264.33,264.33,263.27,263.43,7303.0,262.6652,262.6652,261.6119,261.7709,7303.0
2025-02-03 13:00:00,263.25,263.75,262.88,263.71,5587.0,261.592,262.0889,261.2244,262.0491,5587.0
2025-02-03 13:05:00,263.84,263.87,262.97,263.53,5328.0,262.1783,262.2081,261.3138,261.8703,5328.0
2025-02-03 13:10:00,263.34,264.07,263.25,263.89,7801.0,261.6815,262.4069,261.592,262.228,7801.0
2025-02-03 13:15:00,263.8,263.92,263.36,263.38,4235.0,262.1386,262.2578,261.7014,261.7212,4235.0
2025-02-03 13:20:00,263.43,263.48,263.24,263.41,1730.0,261.7709,261.8206,261.5821,261.751,1730.0
2025-02-03 13:25:00,263.3,263.58,262.96,263.12,5446.0,261.6417,261.92,261.3039,261.4629,5446.0
2025-02-03 13:30:00,263.13,263.21,262.79,262.97,15481.0,261.4728,261.5523,261.1349,261.3138,15481.0
2025-02-03 13:35:00,262.97,263.18,262.92,263.01,3499.0,261.3138,261.5225,261.2641,261.3536,3499.0
2025-02-03 13:40:00,262.91,263.05,262.41,262.89,6456.0,261.2542,261.3933,260.7573,261.2343,6456.0
2025-02-03 13:45:00,263.01,263.11,262.89,263.0,15861.0,261.3536,261.4529,261.2343,261.3436,15861.0
2025-02-03 13:50:00,263.07,263.42,263.07,263.3,9351.0,261.4132,261.761,261.4132,261.6417,9351.0
2025-02-03 13:55:00,263.29,263.36,262.99,262.99,5211.0,261.6318,261.7014,261.3337,261.3337,5211.0
2025-02-03 14:00:00,262.93,263.21,262.77,263.08,8883.0,261.2741,261.5523,261.1151,261.4231,8883.0
2025-02-03 14:05:00,263.02,263.11,262.85,263.01,6054.0,261.3635,261.4529,261.1946,261.3536,6054.0
2025-02-03 14:10:00,263.11,263.29,262.94,263.21,16952.0,261.4529,261.6318,261.284,261.5523,16952.0
2025-02-03 14:15:00,263.2,263.24,262.91,263.06,15621.0,261.5424,261.5821,261.2542,261.4032,15621.0
2025-02-03 14:20:00,263.0,263.09,262.8,262.93,2233.0,261.3436,261.4331,261.1449,261.2741,2233.0
2025-02-03 14:25:00,262.98,263.02,262.4,262.43,5736.0,261.3237,261.3635,260.7474,260.7772,5736.0
2025-02-03 14:30:00,262.38,262.77,262.38,262.69,5508.0,260.7275,261.1151,260.7275,261.0356,5508.0
2025-02-03 14:35:00,262.69,262.82,262.39,262.43,7751.0,261.0356,261.1648,260.7375,260.7772,7751.0
2025-02-03 14:40:00,262.4,262.92,262.27,262.87,7681.0,260.7474,261.2641,260.6182,261.2144,7681.0
2025-02-03 14:45:00,262.93,263.2,262.87,263.1,6619.0,261.2741,261.5424,261.2144,261.443,6619.0
2025-02-03 14:50:00,263.15,263.19,262.62,262.65,11150.0,261.4927,261.5324,260.966,260.9958,11150.0
2025-02-03 14:55:00,262.79,262.92,262.6,262.81,24943.0,261.1349,261.2641,260.9461,261.1548,24943.0
2025-02-03 15:00:00,262.81,262.81,262.52,262.55,13446.0,261.1548,261.1548,260.8666,260.8965,13446.0
2025-02-03 15:05:00,262.63,262.63,262.38,262.51,7798.0,260.976,260.976,260.7275,260.8567,7798.0
2025-02-03 15:10:00,262.56,263.03,262.55,262.87,9174.0,260.9064,261.3734,260.8965,261.2144,9174.0
2025-02-03 15:15:00,262.77,263.31,262.77,263.13,7043.0,261.1151,261.6517,261.1151,261.4728,7043.0
2025-02-03 15:20:00,263.16,263.16,262.83,263.03,8455.0,261.5026,261.5026,261.1747,261.3734,8455.0
2025-02-03 15:25:00,262.95,262.95,262.04,262.07,13739.0,261.2939,261.2939,260.3897,260.4195,13739.0
2025-02-03 15:30:00,262.13,262.19,261.71,261.8,11714.0,260.4791,260.5387,260.0617,260.1512,11714.0
2025-02-03 15:35:00,261.69,261.84,261.49,261.66,14406.0,260.0419,260.1909,259.8431,260.0121,14406.0
2025-02-03 15:40:00,261.62,261.67,260.89,261.19,30607.0,259.9723,260.022,259.2469,259.545,30607.0
2025-02-03 15:45:00,261.25,261.31,260.89,261.09,42854.0,259.6046,259.6643,259.2469,259.4456,42854.0
2025-02-03 15:50:00,261.14,261.15,260.65,260.65,53269.0,259.4953,259.5053,259.0084,259.0084,53269.0
2025-02-03 15:55:00,260.66,261.03,260.61,260.86,199436.0,259.0184,259.386,258.9687,259.2171,199436.0
2025-02-04 09:30:00,263.0,265.99,263.0,263.28,46414.0,261.3436,264.3148,261.3436,261.6219,46414.0
2025-02-04 09:35:00,263.55,263.6,262.0,262.44,7237.0,261.8902,261.9398,260.3499,260.7871,7237.0
2025-02-04 09:40:00,262.13,262.85,260.86,260.97,13483.0,260.4791,261.1946,259.2171,259.3264,13483.0
2025-02-04 09:45:00,261.22,261.24,259.74,260.25,11919.0,259.5748,259.5947,258.1042,258.6109,11919.0
2025-02-04 09:50:00,260.68,261.1,260.03,260.67,13469.0,259.0382,259.4556,258.3923,259.0283,13469.0
2025-02-04 09:55:00,260.89,261.38,260.55,261.31,8587.0,259.2469,259.7338,258.9091,259.6643,8587.0
2025-02-04 10:00:00,261.48,261.85,260.49,260.72,9063.0,259.8332,260.2009,258.8494,259.078,9063.0
2025-02-04 10:05:00,260.73,261.03,260.29,260.66,5441.0,259.0879,259.386,258.6507,259.0184,5441.0
2025-02-04 10:10:00,260.68,261.31,260.0,260.0,17642.0,259.0382,259.6643,258.3625,258.3625,17642.0
2025-02-04 10:15:00,260.07,260.48,260.07,260.48,4647.0,258.4321,258.8395,258.4321,258.8395,4647.0
2025-02-04 10:20:00,260.55,261.22,260.3,260.59,15387.0,258.9091,259.5748,258.6606,258.9488,15387.0
2025-02-04 10:25:00,260.72,260.88,260.26,260.42,7384.0,259.078,259.237,258.6209,258.7799,7384.0
2025-02-04 10:30:00,260.4,261.33,260.08,261.32,4654.0,258.76,259.6841,258.442,259.6742,4654.0
2025-02-04 10:35:00,261.19,261.24,260.83,261.24,4874.0,259.545,259.5947,259.1873,259.5947,4874.0
2025-02-04 10:40:00,261.13,261.42,261.02,261.11,6330.0,259.4854,259.7736,259.3761,259.4655,6330.0
2025-02-04 10:45:00,261.28,261.28,260.48,260.89,6446.0,259.6345,259.6345,258.8395,259.2469,6446.0
2025-02-04 10:50:00,260.95,260.95,260.5,260.72,14629.0,259.3065,259.3065,258.8594,259.078,14629.0
2025-02-04 10:55:00,260.84,261.15,260.5,260.5,9555.0,259.1972,259.5053,258.8594,258.8594,9555.0
2025-02-04 11:00:00,260.76,261.29,260.76,260.89,2749.0,259.1177,259.6444,259.1177,259.2469,2749.0
2025-02-04 11:05:00,261.13,261.19,260.66,261.05,1610.0,259.4854,259.545,259.0184,259.4059,1610.0
2025-02-04 11:10:00,261.13,261.43,261.13,261.23,6717.0,259.4854,259.7835,259.4854,259.5848,6717.0
2025-02-04 11:15:00,261.35,261.51,261.06,261.18,7030.0,259.704,259.863,259.4158,259.5351,7030.0
2025-02-04 11:20:00,261.05,262.02,260.99,261.55,19792.0,259.4059,260.3698,259.3463,259.9028,19792.0
2025-02-04 11:25:00,261.65,264.5,261.48,263.11,48040.0,260.0021,262.8342,259.8332,261.4529,48040.0
2025-02-04 11:30:00,263.1,263.26,262.31,262.94,9694.0,261.443,261.602,260.658,261.284,9694.0
2025-02-04 11:35:00,262.5,263.01,262.39,262.44,17811.0,260.8468,261.3536,260.7375,260.7871,17811.0
2025-02-04 11:40:00,262.37,262.53,261.81,262.08,8470.0,260.7176,260.8766,260.1611,260.4294,8470.0
2025-02-04 11:45:00,262.11,262.48,261.74,262.15,5594.0,260.4592,260.8269,260.0916,260.499,5594.0
2025-02-04 11:50:00,262.14,262.39,262.12,262.26,10111.0,260.489,260.7375,260.4692,260.6083,10111.0
2025-02-04 11:55:00,262.22,262.5,262.08,262.08,7768.0,260.5685,260.8468,260.4294,260.4294,7768.0
2025-02-04 12:00:00,262.06,262.36,262.06,262.25,2039.0,260.4095,260.7077,260.4095,260.5983,2039.0
2025-02-04 12:05:00,262.3,262.58,262.21,262.37,6554.0,260.648,260.9263,260.5586,260.7176,6554.0
2025-02-04 12:10:00,262.38,262.61,262.17,262.23,7884.0,260.7275,260.9561,260.5188,260.5785,7884.0
2025-02-04 12:15:00,262.35,262.4,261.76,261.76,3624.0,260.6977,260.7474,260.1114,260.1114,3624.0
2025-02-04 12:20:00,261.77,261.77,261.1,261.31,2713.0,260.1214,260.1214,259.4556,259.6643,2713.0
2025-02-04 12:25:00,261.36,261.36,260.54,260.55,4470.0,259.7139,259.7139,258.8991,258.9091,4470.0
2025-02-04 12:30:00,260.72,260.8,260.64,260.77,2932.0,259.078,259.1575,258.9985,259.1277,2932.0
2025-02-04 12:35:00,260.92,261.35,260.92,261.05,3340.0,259.2767,259.704,259.2767,259.4059,3340.0
2025-02-04 12:40:00,261.04,261.86,260.93,261.64,3475.0,259.396,260.2108,259.2867,259.9922,3475.0
2025-02-04 12:45:00,261.71,261.78,261.53,261.53,2300.0,260.0617,260.1313,259.8829,259.8829,2300.0
2025-02-04 12:50:00,261.51,261.62,261.5,261.6,2205.0,259.863,259.9723,259.8531,259.9524,2205.0
2025-02-04 12:55:00,261.44,261.44,261.21,261.36,1211.0,259.7934,259.7934,259.5649,259.7139,1211.0
2025-02-04 13:00:00,261.44,261.44,261.19,261.19,2313.0,259.7934,259.7934,259.545,259.545,2313.0
2025-02-04 13:05:00,261.11,261.22,260.79,260.99,2111.0,259.4655,259.5748,259.1475,259.3463,2111.0
2025-02-04 13:10:00,261.03,261.24,260.99,261.21,1881.0,259.386,259.5947,259.3463,259.5649,1881.0
2025-02-04 13:15:00,261.2,261.2,260.8,261.06,4944.0,259.555,259.555,259.1575,259.4158,4944.0
2025-02-04 13:20:00,261.05,261.35,260.82,261.35,1966.0,259.4059,259.704,259.1774,259.704,1966.0
2025-02-04 13:25:00,261.43,261.44,260.88,261.08,8062.0,259.7835,259.7934,259.237,259.4357,8062.0
2025-02-04 13:30:00,261.27,261.38,261.11,261.3,3623.0,259.6245,259.7338,259.4655,259.6543,3623.0
2025-02-04 13:35:00,261.29,261.48,261.15,261.36,3559.0,259.6444,259.8332,259.5053,259.7139,3559.0
2025-02-04 13:40:00,261.3,261.58,261.3,261.57,790.0,259.6543,259.9326,259.6543,259.9226,790.0
2025-02-04 13:45:00,261.58,261.77,261.48,261.62,2914.0,259.9326,260.1214,259.8332,259.9723,2914.0
2025-02-04 13:50:00,261.7,261.71,261.43,261.43,2010.0,260.0518,260.0617,259.7835,259.7835,2010.0
2025-02-04 13:55:00,261.5,261.77,261.34,261.38,1938.0,259.8531,260.1214,259.6941,259.7338,1938.0
2025-02-04 14:00:00,261.27,261.84,261.22,261.8,3641.0,259.6245,260.1909,259.5748,260.1512,3641.0
2025-02-04 14:05:00,261.84,262.21,261.84,262.11,5112.0,260.1909,260.5586,260.1909,260.4592,5112.0
2025-02-04 14:10:00,262.11,262.35,262.1,262.1,3375.0,260.4592,260.6977,260.4493,260.4493,3375.0
2025-02-04 14:15:00,262.17,262.25,262.11,262.14,2459.0,260.5188,260.5983,260.4592,260.489,2459.0
2025-02-04 14:20:00,262.12,262.21,261.87,261.95,5611.0,260.4692,260.5586,260.2207,260.3002,5611.0
2025-02-04 14:25:00,262.14,262.14,261.76,261.79,1959.0,260.489,260.489,260.1114,260.1412,1959.0
2025-02-04 14:30:00,261.99,262.24,261.97,262.16,6844.0,260.34,260.5884,260.3201,260.5089,6844.0
2025-02-04 14:35:00,262.14,262.78,262.14,262.78,5567.0,260.489,261.125,260.489,261.125,5567.0
2025-02-04 14:40:00,262.54,262.62,262.3,262.46,3704.0,260.8865,260.966,260.648,260.807,3704.0
2025-02-04 14:45:00,262.3,262.33,261.93,262.06,5299.0,260.648,260.6778,260.2804,260.4095,5299.0
2025-02-04 14:50:00,262.17,262.18,261.91,262.03,6302.0,260.5188,260.5288,260.2605,260.3797,6302.0
2025-02-04 14:55:00,262.17,262.17,261.46,261.59,13676.0,260.5188,260.5188,259.8133,259.9425,13676.0
2025-02-04 15:00:00,261.65,261.82,261.39,261.7,5519.0,260.0021,260.1711,259.7438,260.0518,5519.0
2025-02-04 15:05:00,261.83,262.2,261.8,262.11,5875.0,260.181,260.5487,260.1512,260.4592,5875.0
2025-02-04 15:10:00,262.28,262.28,262.04,262.19,3715.0,260.6282,260.6282,260.3897,260.5387,3715.0
2025-02-04 15:15:00,262.19,262.23,261.85,262.0,5808.0,260.5387,260.5785,260.2009,260.3499,5808.0
2025-02-04 15:20:00,261.98,262.34,261.94,262.17,9357.0,260.33,260.6878,260.2903,260.5188,9357.0
2025-02-04 15:25:00,262.27,262.28,262.04,262.16,3315.0,260.6182,260.6282,260.3897,260.5089,3315.0
2025-02-04 15:30:00,262.16,262.96,262.16,262.79,24719.0,260.5089,261.3039,260.5089,261.1349,24719.0
2025-02-04 15:35:00,262.72,263.23,262.72,263.12,9954.0,261.0654,261.5722,261.0654,261.4629,9954.0
2025-02-04 15:40:00,263.06,263.25,262.87,263.07,16673.0,261.4032,261.592,261.2144,261.4132,16673.0
2025-02-04 15:45:00,263.15,263.45,262.82,263.35,16541.0,261.4927,261.7908,261.1648,261.6914,16541.0
2025-02-04 15:50:00,263.35,263.66,263.08,263.63,24726.0,261.6914,261.9995,261.4231,261.9697,24726.0
2025-02-04 15:55:00,263.58,264.03,263.38,263.59,87744.0,261.92,262.3671,261.7212,261.9299,87744.0
2025-02-05 09:30:00,263.5,265.54,263.5,265.54,23639.0,261.8405,263.8676,261.8405,263.8676,23639.0
2025-02-05 09:35:00,265.01,265.53,264.5,265.15,5247.0,263.341,263.8577,262.8342,263.4801,5247.0
2025-02-05 09:40:00,264.64,265.4,263.73,264.26,5205.0,262.9733,263.7285,262.069,262.5957,5205.0
2025-02-05 09:45:00,264.31,264.97,264.01,264.38,20590.0,262.6454,263.3012,262.3473,262.7149,20590.0
2025-02-05 09:50:00,264.36,264.89,263.71,263.88,33317.0,262.6951,263.2217,262.0491,262.2181,33317.0
2025-02-05 09:55:00,263.72,263.86,262.94,263.6,8399.0,262.0591,262.1982,261.284,261.9398,8399.0
2025-02-05 10:00:00,263.62,263.94,261.89,261.89,9782.0,261.9597,262.2777,260.2406,260.2406,9782.0
2025-02-05 10:05:00,261.96,263.53,261.92,263.46,9350.0,260.3102,261.8703,260.2704,261.8007,9350.0
2025-02-05 10:10:00,264.32,264.49,263.83,264.3,6243.0,262.6553,262.8242,262.1684,262.6354,6243.0
2025-02-05 10:15:00,264.6,264.64,263.91,264.28,5141.0,262.9335,262.9733,262.2479,262.6156,5141.0
2025-02-05 10:20:00,264.28,265.0,264.28,264.83,6000.0,262.6156,263.331,262.6156,263.1621,6000.0
2025-02-05 10:25:00,264.76,265.06,264.58,264.81,8007.0,263.0925,263.3906,262.9137,263.1422,8007.0
2025-02-05 10:30:00,265.01,265.18,264.45,265.12,8291.0,263.341,263.5099,262.7845,263.4503,8291.0
2025-02-05 10:35:00,265.17,265.19,264.33,264.75,13695.0,263.5,263.5198,262.6652,263.0826,13695.0
2025-02-05 10:40:00,264.18,264.38,263.86,264.38,5072.0,262.5162,262.7149,262.1982,262.7149,5072.0
2025-02-05 10:45:00,264.41,264.77,264.24,264.5,2609.0,262.7447,263.1025,262.5758,262.8342,2609.0
2025-02-05 10:50:00,264.5,265.26,264.45,265.19,3946.0,262.8342,263.5894,262.7845,263.5198,3946.0
2025-02-05 10:55:00,265.26,265.3,265.01,265.1,6521.0,263.5894,263.6291,263.341,263.4304,6521.0
2025-02-05 11:00:00,265.19,265.36,264.79,264.79,6722.0,263.5198,263.6888,263.1223,263.1223,6722.0
2025-02-05 11:05:00,264.89,265.22,264.89,265.22,1593.0,263.2217,263.5496,263.2217,263.5496,1593.0
2025-02-05 11:10:00,265.35,265.37,264.85,265.03,1631.0,263.6788,263.6987,263.182,263.3608,1631.0
2025-02-05 11:15:00,265.03,266.61,265.03,265.75,23783.0,263.3608,264.9309,263.3608,264.0763,23783.0
2025-02-05 11:20:00,265.69,265.93,265.49,265.69,1870.0,264.0167,264.2552,263.8179,264.0167,1870.0
2025-02-05 11:25:00,265.74,266.11,265.74,265.96,4770.0,264.0664,264.434,264.0664,264.285,4770.0
2025-02-05 11:30:00,266.04,266.34,265.82,266.34,6514.0,264.3645,264.6626,264.1459,264.6626,6514.0
2025-02-05 11:35:00,266.23,266.5,265.96,266.12,9190.0,264.5533,264.8216,264.285,264.444,9190.0
2025-02-05 11:40:00,266.1,266.44,266.08,266.34,5427.0,264.4241,264.762,264.4042,264.6626,5427.0
2025-02-05 11:45:00,266.31,267.4,266.3,266.65,33022.0,264.6328,265.7159,264.6228,264.9706,33022.0
2025-02-05 11:50:00,266.82,267.0,266.27,267.0,4087.0,265.1396,265.3184,264.593,265.3184,4087.0
2025-02-05 11:55:00,266.74,266.98,266.51,266.63,4333.0,265.0601,265.2986,264.8315,264.9508,4333.0
2025-02-05 12:00:00,266.63,266.98,266.38,266.91,7582.0,264.9508,265.2986,264.7023,265.229,7582.0
2025-02-05 12:05:00,266.97,266.97,266.62,266.79,3532.0,265.2886,265.2886,264.9408,265.1098,3532.0
2025-02-05 12:10:00,266.8,266.98,266.62,266.94,3053.0,265.1197,265.2986,264.9408,265.2588,3053.0
2025-02-05 12:15:00,266.74,266.92,266.48,266.67,2002.0,265.0601,265.2389,264.8017,264.9905,2002.0
2025-02-05 12:20:00,266.38,266.55,266.21,266.24,4627.0,264.7023,264.8713,264.5334,264.5632,4627.0
2025-02-05 12:25:00,266.4,266.72,266.24,266.52,3019.0,264.7222,265.0402,264.5632,264.8415,3019.0
2025-02-05 12:30:00,266.56,266.75,266.41,266.75,1983.0,264.8812,265.07,264.7321,265.07,1983.0
2025-02-05 12:35:00,266.74,266.75,266.45,266.68,4323.0,265.0601,265.07,264.7719,265.0004,4323.0
2025-02-05 12:40:00,266.68,266.74,266.36,266.54,7515.0,265.0004,265.0601,264.6825,264.8613,7515.0
2025-02-05 12:45:00,266.5,266.74,266.36,266.59,4204.0,264.8216,265.0601,264.6825,264.911,4204.0
2025-02-05 12:50:00,266.59,266.74,266.09,266.33,4126.0,264.911,265.0601,264.4142,264.6526,4126.0
2025-02-05 12:55:00,266.44,266.57,266.26,266.35,6357.0,264.762,264.8911,264.5831,264.6725,6357.0
2025-02-05 13:00:00,266.25,266.89,266.25,266.89,2763.0,264.5732,265.2091,264.5732,265.2091,2763.0
2025-02-05 13:05:00,266.72,266.83,266.44,266.45,2810.0,265.0402,265.1495,264.762,264.7719,2810.0
2025-02-05 13:10:00,266.43,266.61,266.11,266.14,5724.0,264.752,264.9309,264.434,264.4638,5724.0
2025-02-05 13:15:00,265.92,266.63,265.91,266.57,9868.0,264.2452,264.9508,264.2353,264.8911,9868.0
2025-02-05 13:20:00,266.59,266.97,266.58,266.84,2504.0,264.911,265.2886,264.9011,265.1594,2504.0
2025-02-05 13:25:00,266.79,267.2,266.78,266.94,9033.0,265.1098,265.5172,265.0998,265.2588,9033.0
2025-02-05 13:30:00,266.99,267.18,266.99,267.14,5546.0,265.3085,265.4973,265.3085,265.4575,5546.0
2025-02-05 13:35:00,267.17,267.17,267.01,267.11,2592.0,265.4874,265.4874,265.3284,265.4277,2592.0
2025-02-05 13:40:00,267.02,267.16,266.64,266.71,9430.0,265.3383,265.4774,264.9607,265.0303,9430.0
2025-02-05 13:45:00,266.71,266.71,266.45,266.48,3701.0,265.0303,265.0303,264.7719,264.8017,3701.0
2025-02-05 13:50:00,266.55,266.58,266.29,266.45,5360.0,264.8713,264.9011,264.6129,264.7719,5360.0
2025-02-05 13:55:00,266.49,266.49,265.99,266.01,5908.0,264.8116,264.8116,264.3148,264.3347,5908.0
2025-02-05 14:00:00,266.13,266.26,266.07,266.1,1763.0,264.4539,264.5831,264.3943,264.4241,1763.0
2025-02-05 14:05:00,266.26,266.72,266.09,266.58,8906.0,264.5831,265.0402,264.4142,264.9011,8906.0
2025-02-05 14:10:00,266.8,266.8,266.46,266.57,2422.0,265.1197,265.1197,264.7818,264.8911,2422.0
2025-02-05 14:15:00,266.5,266.87,266.38,266.87,5813.0,264.8216,265.1892,264.7023,265.1892,5813.0
2025-02-05 14:20:00,266.79,267.14,266.78,266.96,5470.0,265.1098,265.4575,265.0998,265.2787,5470.0
2025-02-05 14:25:00,266.92,267.16,266.89,266.94,5237.0,265.2389,265.4774,265.2091,265.2588,5237.0
2025-02-05 14:30:00,266.9,267.0,266.64,266.81,10707.0,265.2191,265.3184,264.9607,265.1296,10707.0
2025-02-05 14:35:00,266.86,266.98,266.64,266.98,12181.0,265.1793,265.2986,264.9607,265.2986,12181.0
2025-02-05 14:40:00,267.02,267.02,266.87,266.99,1700.0,265.3383,265.3383,265.1892,265.3085,1700.0
2025-02-05 14:45:00,266.91,267.0,266.77,266.88,3627.0,265.229,265.3184,265.0899,265.1992,3627.0
2025-02-05 14:50:00,266.87,266.87,266.53,266.57,15595.0,265.1892,265.1892,264.8514,264.8911,15595.0
2025-02-05 14:55:00,266.62,266.93,266.46,266.56,7452.0,264.9408,265.2489,264.7818,264.8812,7452.0
2025-02-05 15:00:00,266.56,266.75,266.53,266.68,6696.0,264.8812,265.07,264.8514,265.0004,6696.0
2025-02-05 15:05:00,266.63,266.63,266.46,266.57,3842.0,264.9508,264.9508,264.7818,264.8911,3842.0
2025-02-05 15:10:00,266.6,266.75,266.59,266.75,2630.0,264.9209,265.07,264.911,265.07,2630.0
2025-02-05 15:15:00,266.76,266.95,266.75,266.82,2998.0,265.0799,265.2687,265.07,265.1396,2998.0
2025-02-05 15:20:00,266.79,266.91,266.6,266.79,9553.0,265.1098,265.229,264.9209,265.1098,9553.0
2025-02-05 15:25:00,266.72,266.8,266.24,266.38,8223.0,265.0402,265.1197,264.5632,264.7023,8223.0
2025-02-05 15:30:00,266.36,266.79,266.33,266.7,14071.0,264.6825,265.1098,264.6526,265.0203,14071.0
2025-02-05 15:35:00,266.76,267.21,266.59,267.06,15268.0,265.0799,265.5271,264.911,265.3781,15268.0
2025-02-05 15:40:00,267.06,267.51,266.9,267.16,14027.0,265.3781,265.8252,265.2191,265.4774,14027.0
2025-02-05 15:45:00,267.21,267.35,266.95,267.06,26423.0,265.5271,265.6662,265.2687,265.3781,26423.0
2025-02-05 15:50:00,267.04,267.26,266.65,266.86,45034.0,265.3582,265.5768,264.9706,265.1793,45034.0
2025-02-05 15:55:00,266.77,267.12,266.65,266.88,161763.0,265.0899,265.4377,264.9706,265.1992,161763.0
2025-02-06 09:30:00,267.86,269.2,267.86,268.42,21020.0,266.173,267.5046,266.173,266.7295,21020.0
2025-02-06 09:35:00,268.62,269.97,267.83,269.63,11032.0,266.9282,268.2697,266.1432,267.9319,11032.0
2025-02-06 09:40:00,269.91,270.36,269.4,269.89,17230.0,268.2101,268.6573,267.7033,268.1902,17230.0
2025-02-06 09:45:00,269.89,270.34,268.76,268.86,14710.0,268.1902,268.6374,267.0673,267.1667,14710.0
2025-02-06 09:50:00,268.87,268.99,267.64,267.73,21379.0,267.1767,267.2959,265.9544,266.0438,21379.0
2025-02-06 09:55:00,267.69,268.96,267.69,268.36,8886.0,266.0041,267.2661,266.0041,266.6699,8886.0
2025-02-06 10:00:00,268.42,268.5,267.73,267.73,14512.0,266.7295,266.809,266.0438,266.0438,14512.0
2025-02-06 10:05:00,267.69,268.72,267.69,268.49,8501.0,266.0041,267.0276,266.0041,266.799,8501.0
2025-02-06 10:10:00,268.49,269.14,268.48,269.14,5221.0,266.799,267.445,266.7891,267.445,5221.0
2025-02-06 10:15:00,269.18,269.65,269.07,269.31,6305.0,267.4847,267.9517,267.3754,267.6139,6305.0
2025-02-06 10:20:00,269.41,269.41,267.8,267.8,19705.0,267.7133,267.7133,266.1134,266.1134,19705.0
2025-02-06 10:25:00,268.16,269.65,267.77,269.09,8668.0,266.4711,267.9517,266.0836,267.3953,8668.0
2025-02-06 10:30:00,269.2,269.87,269.2,269.31,12551.0,267.5046,268.1704,267.5046,267.6139,12551.0
2025-02-06 10:35:00,269.33,270.22,269.33,269.37,10819.0,267.6338,268.5181,267.6338,267.6735,10819.0
2025-02-06 10:40:00,269.5,270.18,269.36,269.84,3538.0,267.8027,268.4784,267.6636,268.1405,3538.0
2025-02-06 10:45:00,270.18,271.15,270.18,270.87,9189.0,268.4784,269.4423,268.4784,269.1641,9189.0
2025-02-06 10:50:00,270.98,271.06,270.83,270.91,4451.0,269.2734,269.3529,269.1243,269.2038,4451.0
2025-02-06 10:55:00,270.93,271.06,270.46,270.85,13988.0,269.2237,269.3529,268.7566,269.1442,13988.0
2025-02-06 11:00:00,270.74,270.75,270.26,270.48,14540.0,269.0349,269.0448,268.5579,268.7765,14540.0
2025-02-06 11:05:00,270.26,270.88,270.2,270.55,6428.0,268.5579,269.174,268.4983,268.8461,6428.0
2025-02-06 11:10:00,270.73,270.88,270.2,270.54,3576.0,269.0249,269.174,268.4983,268.8361,3576.0
2025-02-06 11:15:00,270.31,271.09,270.19,270.79,21339.0,268.6076,269.3827,268.4883,269.0846,21339.0
2025-02-06 11:20:00,270.94,271.16,270.84,270.95,7651.0,269.2336,269.4522,269.1342,269.2436,7651.0
2025-02-06 11:25:00,270.99,271.13,270.4,270.54,8160.0,269.2833,269.4224,268.697,268.8361,8160.0
2025-02-06 11:30:00,270.39,270.68,270.28,270.49,10584.0,268.6871,268.9753,268.5778,268.7864,10584.0
2025-02-06 11:35:00,270.66,270.7,270.18,270.32,11903.0,268.9554,268.9951,268.4784,268.6175,11903.0
2025-02-06 11:40:00,270.35,270.93,270.34,270.93,9457.0,268.6473,269.2237,268.6374,269.2237,9457.0
2025-02-06 11:45:00,270.8,270.89,270.59,270.59,3703.0,269.0945,269.1839,268.8858,268.8858,3703.0
2025-02-06 11:50:00,270.89,271.06,270.83,270.94,2522.0,269.1839,269.3529,269.1243,269.2336,2522.0
2025-02-06 11:55:00,270.83,271.09,270.83,271.0,4378.0,269.1243,269.3827,269.1243,269.2932,4378.0
2025-02-06 12:00:00,270.92,271.0,270.57,270.76,3725.0,269.2137,269.2932,268.8659,269.0547,3725.0
2025-02-06 12:05:00,270.78,270.9,270.53,270.55,8900.0,269.0746,269.1939,268.8262,268.8461,8900.0
2025-02-06 12:10:00,270.66,271.1,270.42,271.1,2515.0,268.9554,269.3926,268.7169,269.3926,2515.0
2025-02-06 12:15:00,271.05,271.68,271.05,271.64,9716.0,269.3429,269.969,269.3429,269.9292,9716.0
2025-02-06 12:20:00,271.63,271.64,271.28,271.39,11249.0,269.9193,269.9292,269.5715,269.6808,11249.0
2025-02-06 12:25:00,271.34,271.56,271.29,271.43,6661.0,269.6311,269.8497,269.5814,269.7205,6661.0
2025-02-06 12:30:00,271.43,271.76,271.42,271.47,12371.0,269.7205,270.0484,269.7106,269.7603,12371.0
2025-02-06 12:35:00,271.76,271.92,271.47,271.6,11562.0,270.0484,270.2074,269.7603,269.8895,11562.0
2025-02-06 12:40:00,271.58,271.72,271.49,271.67,5289.0,269.8696,270.0087,269.7802,269.959,5289.0
2025-02-06 12:45:00,271.67,271.75,271.38,271.74,6722.0,269.959,270.0385,269.6708,270.0286,6722.0
2025-02-06 12:50:00,271.74,271.84,271.32,271.6,42506.0,270.0286,270.1279,269.6112,269.8895,42506.0
2025-02-06 12:55:00,271.56,271.96,271.01,271.28,72211.0,269.8497,270.2472,269.3032,269.5715,72211.0
2025-02-06 13:00:00,271.28,271.31,270.3,270.73,7873.0,269.5715,269.6013,268.5976,269.0249,7873.0
2025-02-06 13:05:00,270.57,270.58,270.0,270.0,6477.0,268.8659,268.8759,268.2995,268.2995,6477.0
2025-02-06 13:10:00,270.06,270.32,269.99,270.04,5518.0,268.3592,268.6175,268.2896,268.3393,5518.0
2025-02-06 13:15:00,270.04,270.21,269.83,270.0,8269.0,268.3393,268.5082,268.1306,268.2995,8269.0
2025-02-06 13:20:00,269.78,270.18,269.53,269.53,16667.0,268.0809,268.4784,267.8325,267.8325,16667.0
2025-02-06 13:25:00,269.52,270.05,269.52,270.0,3480.0,267.8226,268.3492,267.8226,268.2995,3480.0
2025-02-06 13:30:00,270.07,270.07,269.8,270.02,7761.0,268.3691,268.3691,268.1008,268.3194,7761.0
2025-02-06 13:35:00,269.94,270.2,269.73,269.76,9129.0,268.2399,268.4983,268.0312,268.061,9129.0
2025-02-06 13:40:00,269.71,269.9,269.58,269.69,5075.0,268.0114,268.2002,267.8822,267.9915,5075.0
2025-02-06 13:45:00,269.49,269.77,269.27,269.77,5873.0,267.7927,268.071,267.5741,268.071,5873.0
2025-02-06 13:50:00,269.48,269.86,269.48,269.69,5939.0,267.7828,268.1604,267.7828,267.9915,5939.0
2025-02-06 13:55:00,269.59,269.83,269.55,269.64,10653.0,267.8921,268.1306,267.8524,267.9418,10653.0
2025-02-06 14:00:00,269.54,269.8,269.48,269.66,5136.0,267.8424,268.1008,267.7828,267.9617,5136.0
2025-02-06 14:05:00,269.56,269.82,269.56,269.78,9007.0,267.8623,268.1207,267.8623,268.0809,9007.0
2025-02-06 14:10:00,269.82,270.18,269.82,270.08,6388.0,268.1207,268.4784,268.1207,268.379,6388.0
2025-02-06 14:15:00,270.08,270.22,269.62,269.62,7560.0,268.379,268.5181,267.9219,267.9219,7560.0
2025-02-06 14:20:00,269.72,269.87,269.7,269.8,2718.0,268.0213,268.1704,268.0014,268.1008,2718.0
2025-02-06 14:25:00,269.78,269.96,269.69,269.92,10427.0,268.0809,268.2598,267.9915,268.22,10427.0
2025-02-06 14:30:00,269.91,269.92,268.87,269.16,13538.0,268.2101,268.22,267.1767,267.4648,13538.0
2025-02-06 14:35:00,269.06,269.68,268.99,269.65,7033.0,267.3655,267.9815,267.2959,267.9517,7033.0
2025-02-06 14:40:00,269.64,269.64,269.29,269.56,6663.0,267.9418,267.9418,267.594,267.8623,6663.0
2025-02-06 14:45:00,269.47,269.99,269.47,269.9,4596.0,267.7729,268.2896,267.7729,268.2002,4596.0
2025-02-06 14:50:00,269.98,270.06,269.8,270.05,6646.0,268.2797,268.3592,268.1008,268.3492,6646.0
2025-02-06 14:55:00,269.86,269.93,269.24,269.39,8388.0,268.1604,268.23,267.5443,267.6934,8388.0
2025-02-06 15:00:00,269.28,269.34,269.06,269.07,7809.0,267.5841,267.6437,267.3655,267.3754,7809.0
2025-02-06 15:05:00,269.31,269.61,269.21,269.41,15447.0,267.6139,267.912,267.5145,267.7133,15447.0
2025-02-06 15:10:00,269.43,269.98,269.43,269.91,11123.0,267.7331,268.2797,267.7331,268.2101,11123.0
2025-02-06 15:15:00,269.96,270.24,269.84,270.24,8118.0,268.2598,268.538,268.1405,268.538,8118.0
2025-02-06 15:20:00,270.18,270.22,269.51,269.67,13766.0,268.4784,268.5181,267.8126,267.9716,13766.0
2025-02-06 15:25:00,269.66,269.66,269.01,269.23,12710.0,267.9617,267.9617,267.3158,267.5344,12710.0
2025-02-06 15:30:00,269.31,269.63,269.22,269.23,14374.0,267.6139,267.9319,267.5244,267.5344,14374.0
2025-02-06 15:35:00,269.29,269.62,269.11,269.54,9673.0,267.594,267.9219,267.4151,267.8424,9673.0
2025-02-06 15:40:00,269.61,269.85,269.08,269.59,21773.0,267.912,268.1505,267.3853,267.8921,21773.0
2025-02-06 15:45:00,269.72,270.01,269.63,269.87,20732.0,268.0213,268.3095,267.9319,268.1704,20732.0
2025-02-06 15:50:00,269.99,270.58,269.95,270.49,53704.0,268.2896,268.8759,268.2498,268.7864,53704.0
2025-02-06 15:55:00,270.56,271.02,270.1,270.2,283508.0,268.856,269.3131,268.3989,268.4983,283508.0
2025-02-07 09:30:00,270.57,271.66,270.57,271.43,42671.0,268.8659,269.9491,268.8659,269.7205,42671.0
2025-02-07 09:35:00,271.54,272.45,271.0,271.27,57901.0,269.8298,270.7341,269.2932,269.5615,57901.0
2025-02-07 09:40:00,271.26,271.37,269.79,270.35,20779.0,269.5516,269.6609,268.0909,268.6473,20779.0
2025-02-07 09:45:00,270.8,271.31,269.95,270.22,22293.0,269.0945,269.6013,268.2498,268.5181,22293.0
2025-02-07 09:50:00,270.26,270.27,268.65,268.65,22351.0,268.5579,268.5678,266.958,266.958,22351.0
2025-02-07 09:55:00,268.8,269.14,268.6,268.63,18183.0,267.1071,267.445,266.9084,266.9382,18183.0
2025-02-07 10:00:00,268.45,268.45,267.01,267.33,29159.0,266.7593,266.7593,265.3284,265.6463,29159.0
2025-02-07 10:05:00,267.22,269.01,267.01,268.19,15292.0,265.537,267.3158,265.3284,266.5009,15292.0
2025-02-07 10:10:00,268.2,268.2,267.13,267.91,10170.0,266.5109,266.5109,265.4476,266.2227,10170.0
2025-02-07 10:15:00,267.96,268.82,267.96,268.66,7802.0,266.2724,267.127,266.2724,266.968,7802.0
2025-02-07 10:20:00,268.64,269.36,268.12,269.36,12783.0,266.9481,267.6636,266.4314,267.6636,12783.0
2025-02-07 10:25:00,269.4,269.83,269.06,269.53,9960.0,267.7033,268.1306,267.3655,267.8325,9960.0
2025-02-07 10:30:00,269.62,269.71,268.97,269.04,7238.0,267.9219,268.0114,267.276,267.3456,7238.0
2025-02-07 10:35:00,269.05,269.39,268.82,269.04,5045.0,267.3555,267.6934,267.127,267.3456,5045.0
2025-02-07 10:40:00,269.18,269.44,268.95,268.95,8852.0,267.4847,267.7431,267.2561,267.2561,8852.0
2025-02-07 10:45:00,268.94,269.31,268.87,269.01,8482.0,267.2462,267.6139,267.1767,267.3158,8482.0
2025-02-07 10:50:00,269.14,269.3,267.2,267.2,9322.0,267.445,267.6039,265.5172,265.5172,9322.0
2025-02-07 10:55:00,267.54,268.52,267.54,268.21,7228.0,265.855,266.8289,265.855,266.5208,7228.0
2025-02-07 11:00:00,268.52,268.6,267.6,268.16,6672.0,266.8289,266.9084,265.9146,266.4711,6672.0
2025-02-07 11:05:00,268.05,268.97,267.8,268.46,4530.0,266.3618,267.276,266.1134,266.7692,4530.0
2025-02-07 11:10:00,268.76,269.03,268.51,268.52,6545.0,267.0673,267.3356,266.8189,266.8289,6545.0
2025-02-07 11:15:00,268.71,269.05,268.52,268.58,14896.0,267.0177,267.3555,266.8289,266.8885,14896.0
2025-02-07 11:20:00,268.71,268.71,267.74,268.09,3634.0,267.0177,267.0177,266.0538,266.4016,3634.0
2025-02-07 11:25:00,268.02,268.08,267.6,267.78,6965.0,266.332,266.3916,265.9146,266.0935,6965.0
2025-02-07 11:30:00,267.88,268.0,267.67,268.0,4687.0,266.1929,266.3121,265.9842,266.3121,4687.0
2025-02-07 11:35:00,267.79,268.0,267.52,267.86,18493.0,266.1035,266.3121,265.8352,266.173,18493.0
2025-02-07 11:40:00,267.7,267.8,267.51,267.56,5456.0,266.014,266.1134,265.8252,265.8749,5456.0
2025-02-07 11:45:00,267.5,267.69,267.21,267.53,8476.0,265.8153,266.0041,265.5271,265.8451,8476.0
2025-02-07 11:50:00,267.53,267.9,267.13,267.13,10945.0,265.8451,266.2128,265.4476,265.4476,10945.0
2025-02-07 11:55:00,267.26,267.53,267.07,267.21,7866.0,265.5768,265.8451,265.388,265.5271,7866.0
2025-02-07 12:00:00,267.02,267.2,266.96,267.2,7055.0,265.3383,265.5172,265.2787,265.5172,7055.0
2025-02-07 12:05:00,266.95,267.46,266.59,267.46,9037.0,265.2687,265.7755,264.911,265.7755,9037.0
2025-02-07 12:10:00,267.27,267.59,267.06,267.43,6673.0,265.5867,265.9047,265.3781,265.7457,6673.0
2025-02-07 12:15:00,267.43,267.47,266.68,267.15,10881.0,265.7457,265.7855,265.0004,265.4675,10881.0
2025-02-07 12:20:00,267.15,267.26,266.81,267.14,7945.0,265.4675,265.5768,265.1296,265.4575,7945.0
2025-02-07 12:25:00,267.14,267.19,266.75,266.98,36081.0,265.4575,265.5072,265.07,265.2986,36081.0
2025-02-07 12:30:00,266.93,267.08,266.73,266.8,4416.0,265.2489,265.3979,265.0501,265.1197,4416.0
2025-02-07 12:35:00,267.02,267.5,266.89,267.49,6207.0,265.3383,265.8153,265.2091,265.8053,6207.0
2025-02-07 12:40:00,267.45,267.45,266.55,266.86,4229.0,265.7656,265.7656,264.8713,265.1793,4229.0
2025-02-07 12:45:00,267.06,267.19,266.95,267.05,3050.0,265.3781,265.5072,265.2687,265.3681,3050.0
2025-02-07 12:50:00,267.05,267.05,266.81,267.0,3601.0,265.3681,265.3681,265.1296,265.3184,3601.0
2025-02-07 12:55:00,266.96,266.96,266.71,266.71,2941.0,265.2787,265.2787,265.0303,265.0303,2941.0
2025-02-07 13:00:00,266.8,267.06,266.61,267.06,4531.0,265.1197,265.3781,264.9309,265.3781,4531.0
2025-02-07 13:05:00,266.94,267.2,266.5,266.5,5295.0,265.2588,265.5172,264.8216,264.8216,5295.0
2025-02-07 13:10:00,266.59,266.84,266.58,266.79,2750.0,264.911,265.1594,264.9011,265.1098,2750.0
2025-02-07 13:15:00,266.79,266.85,266.26,266.26,7029.0,265.1098,265.1694,264.5831,264.5831,7029.0
2025-02-07 13:20:00,266.01,266.2,265.55,266.1,6100.0,264.3347,264.5235,263.8776,264.4241,6100.0
2025-02-07 13:25:00,266.02,266.17,265.93,266.04,6000.0,264.3446,264.4937,264.2552,264.3645,6000.0
2025-02-07 13:30:00,265.93,266.55,265.93,266.4,7671.0,264.2552,264.8713,264.2552,264.7222,7671.0
2025-02-07 13:35:00,266.4,266.64,266.38,266.62,2100.0,264.7222,264.9607,264.7023,264.9408,2100.0
2025-02-07 13:40:00,266.56,266.57,265.76,265.9,5538.0,264.8812,264.8911,264.0862,264.2254,5538.0
2025-02-07 13:45:00,266.0,266.04,265.71,265.76,3276.0,264.3247,264.3645,264.0366,264.0862,3276.0
2025-02-07 13:50:00,265.79,265.79,265.29,265.35,4273.0,264.116,264.116,263.6192,263.6788,4273.0
2025-02-07 13:55:00,265.44,265.59,265.25,265.36,6764.0,263.7683,263.9173,263.5794,263.6888,6764.0
2025-02-07 14:00:00,265.31,265.42,264.89,265.13,10283.0,263.6391,263.7484,263.2217,263.4602,10283.0
2025-02-07 14:05:00,265.43,265.52,264.9,265.1,3321.0,263.7583,263.8477,263.2317,263.4304,3321.0
2025-02-07 14:10:00,264.99,265.0,264.61,264.62,3934.0,263.3211,263.331,262.9435,262.9534,3934.0
2025-02-07 14:15:00,264.78,265.0,264.62,264.69,3291.0,263.1124,263.331,262.9534,263.023,3291.0
2025-02-07 14:20:00,264.86,264.88,264.59,264.8,4963.0,263.1919,263.2118,262.9236,263.1323,4963.0
2025-02-07 14:25:00,264.64,264.85,264.64,264.79,3738.0,262.9733,263.182,262.9733,263.1223,3738.0
2025-02-07 14:30:00,264.69,264.69,264.26,264.41,7452.0,263.023,263.023,262.5957,262.7447,7452.0
2025-02-07 14:35:00,264.59,264.92,264.37,264.89,3456.0,262.9236,263.2515,262.705,263.2217,3456.0
2025-02-07 14:40:00,264.88,265.13,264.69,265.04,8834.0,263.2118,263.4602,263.023,263.3708,8834.0
2025-02-07 14:45:00,265.03,265.03,264.7,265.03,4683.0,263.3608,263.3608,263.0329,263.3608,4683.0
2025-02-07 14:50:00,265.08,265.51,265.03,265.42,7485.0,263.4105,263.8378,263.3608,263.7484,7485.0
2025-02-07 14:55:00,265.39,265.68,265.33,265.64,8394.0,263.7186,264.0067,263.6589,263.967,8394.0
2025-02-07 15:00:00,265.38,265.47,264.92,265.04,5346.0,263.7086,263.7981,263.2515,263.3708,5346.0
2025-02-07 15:05:00,265.04,265.26,264.95,265.18,6699.0,263.3708,263.5894,263.2813,263.5099,6699.0
2025-02-07 15:10:00,265.18,265.18,264.84,264.98,6043.0,263.5099,263.5099,263.172,263.3112,6043.0
2025-02-07 15:15:00,264.98,264.98,264.57,264.81,4544.0,263.3112,263.3112,262.9037,263.1422,4544.0
2025-02-07 15:20:00,264.75,265.01,264.67,264.99,7844.0,263.0826,263.341,263.0031,263.3211,7844.0
2025-02-07 15:25:00,264.98,265.11,264.66,264.75,5528.0,263.3112,263.4403,262.9932,263.0826,5528.0
2025-02-07 15:30:00,264.85,265.15,264.6,265.15,10042.0,263.182,263.4801,262.9335,263.4801,10042.0
2025-02-07 15:35:00,265.19,265.19,264.73,264.84,6845.0,263.5198,263.5198,263.0627,263.172,6845.0
2025-02-07 15:40:00,264.96,264.97,264.65,264.9,7868.0,263.2913,263.3012,262.9832,263.2317,7868.0
2025-02-07 15:45:00,264.84,264.91,264.49,264.53,15766.0,263.172,263.2416,262.8242,262.864,15766.0
2025-02-07 15:50:00,264.55,264.62,263.75,263.75,27583.0,262.8839,262.9534,262.0889,262.0889,27583.0
2025-02-07 15:55:00,263.86,264.52,263.63,264.32,101639.0,262.1982,262.854,261.9697,262.6553,101639.0
2025-02-10 09:30:00,265.89,267.15,264.08,264.35,35997.0,264.2154,265.4675,262.4168,262.6851,35997.0
2025-02-10 09:35:00,264.36,264.63,262.23,262.26,11284.0,262.6951,262.9634,260.5785,260.6083,11284.0
2025-02-10 09:40:00,262.25,262.78,262.0,262.38,8705.0,260.5983,261.125,260.3499,260.7275,8705.0
2025-02-10 09:45:00,262.2,262.58,261.26,262.11,24955.0,260.5487,260.9263,259.6146,260.4592,24955.0
2025-02-10 09:50:00,262.14,262.39,261.68,261.78,8988.0,260.489,260.7375,260.0319,260.1313,8988.0
2025-02-10 09:55:00,261.43,261.78,261.23,261.44,11444.0,259.7835,260.1313,259.5848,259.7934,11444.0
2025-02-10 10:00:00,261.52,262.52,261.37,262.23,15700.0,259.8729,260.8666,259.7239,260.5785,15700.0
2025-02-10 10:05:00,262.32,262.77,261.5,261.83,16355.0,260.6679,261.1151,259.8531,260.181,16355.0
2025-02-10 10:10:00,261.75,262.24,261.52,261.82,5299.0,260.1015,260.5884,259.8729,260.1711,5299.0
2025-02-10 10:15:00,261.85,262.58,261.73,262.16,5082.0,260.2009,260.9263,260.0816,260.5089,5082.0
2025-02-10 10:20:00,262.4,262.71,262.31,262.71,6204.0,260.7474,261.0554,260.658,261.0554,6204.0
2025-02-10 10:25:00,262.74,262.95,262.54,262.85,5855.0,261.0853,261.2939,260.8865,261.1946,5855.0
2025-02-10 10:30:00,263.0,263.39,262.66,262.86,11898.0,261.3436,261.7312,261.0058,261.2045,11898.0
2025-02-10 10:35:00,262.67,262.87,262.31,262.31,11669.0,261.0157,261.2144,260.658,260.658,11669.0
2025-02-10 10:40:00,262.28,262.56,262.1,262.36,9380.0,260.6282,260.9064,260.4493,260.7077,9380.0
2025-02-10 10:45:00,262.49,262.9,262.48,262.78,3299.0,260.8368,261.2443,260.8269,261.125,3299.0
2025-02-10 10:50:00,262.94,263.0,262.68,262.97,11497.0,261.284,261.3436,261.0256,261.3138,11497.0
2025-02-10 10:55:00,262.91,263.12,262.75,263.0,5258.0,261.2542,261.4629,261.0952,261.3436,5258.0
2025-02-10 11:00:00,263.06,263.26,262.86,262.97,3808.0,261.4032,261.602,261.2045,261.3138,3808.0
2025-02-10 11:05:00,263.09,263.46,262.97,263.4,2241.0,261.4331,261.8007,261.3138,261.7411,2241.0
2025-02-10 11:10:00,263.5,263.54,263.01,263.19,3860.0,261.8405,261.8802,261.3536,261.5324,3860.0
2025-02-10 11:15:00,262.82,263.11,262.81,263.03,4059.0,261.1648,261.4529,261.1548,261.3734,4059.0
2025-02-10 11:20:00,263.19,263.27,262.93,262.97,13104.0,261.5324,261.6119,261.2741,261.3138,13104.0
2025-02-10 11:25:00,263.02,263.84,262.98,263.83,15509.0,261.3635,262.1783,261.3237,262.1684,15509.0
2025-02-10 11:30:00,263.51,263.69,263.05,263.25,4047.0,261.8504,262.0293,261.3933,261.592,4047.0
2025-02-10 11:35:00,263.35,263.55,262.96,263.19,4360.0,261.6914,261.8902,261.3039,261.5324,4360.0
2025-02-10 11:40:00,263.38,264.12,263.31,264.05,4276.0,261.7212,262.4566,261.6517,262.387,4276.0
2025-02-10 11:45:00,264.05,264.43,263.8,264.39,5417.0,262.387,262.7646,262.1386,262.7249,5417.0
2025-02-10 11:50:00,264.43,264.88,264.43,264.88,3613.0,262.7646,263.2118,262.7646,263.2118,3613.0
2025-02-10 11:55:00,264.79,264.85,264.43,264.85,10900.0,263.1223,263.182,262.7646,263.182,10900.0
2025-02-10 12:00:00,264.91,264.91,264.44,264.63,7237.0,263.2416,263.2416,262.7746,262.9634,7237.0
2025-02-10 12:05:00,264.58,264.91,263.91,263.91,24849.0,262.9137,263.2416,262.2479,262.2479,24849.0
2025-02-10 12:10:00,263.91,264.2,263.73,264.07,8638.0,262.2479,262.5361,262.069,262.4069,8638.0
2025-02-10 12:15:00,264.13,264.17,263.89,264.07,4540.0,262.4665,262.5063,262.228,262.4069,4540.0
2025-02-10 12:20:00,264.0,264.28,264.0,264.28,1953.0,262.3373,262.6156,262.3373,262.6156,1953.0
2025-02-10 12:25:00,264.28,264.33,263.9,264.05,4106.0,262.6156,262.6652,262.238,262.387,4106.0
2025-02-10 12:30:00,263.89,264.2,263.73,264.07,4124.0,262.228,262.5361,262.069,262.4069,4124.0
2025-02-10 12:35:00,264.18,264.5,264.18,264.25,1405.0,262.5162,262.8342,262.5162,262.5857,1405.0
2025-02-10 12:40:00,264.23,264.29,264.04,264.25,1986.0,262.5659,262.6255,262.3771,262.5857,1986.0
2025-02-10 12:45:00,264.24,264.39,264.0,264.18,3499.0,262.5758,262.7249,262.3373,262.5162,3499.0
2025-02-10 12:50:00,264.03,264.33,264.0,264.07,900.0,262.3671,262.6652,262.3373,262.4069,900.0
2025-02-10 12:55:00,264.0,264.17,263.8,264.09,7401.0,262.3373,262.5063,262.1386,262.4268,7401.0
2025-02-10 13:00:00,264.12,264.35,263.96,264.07,4372.0,262.4566,262.6851,262.2976,262.4069,4372.0
2025-02-10 13:05:00,264.09,264.1,263.87,263.95,5588.0,262.4268,262.4367,262.2081,262.2876,5588.0
2025-02-10 13:10:00,263.83,264.08,263.59,263.94,8001.0,262.1684,262.4168,261.9299,262.2777,8001.0
2025-02-10 13:15:00,263.82,264.02,263.69,263.72,6756.0,262.1585,262.3572,262.0293,262.0591,6756.0
2025-02-10 13:20:00,263.69,263.88,263.5,263.67,2988.0,262.0293,262.2181,261.8405,262.0094,2988.0
2025-02-10 13:25:00,263.84,263.99,263.6,263.78,2266.0,262.1783,262.3274,261.9398,262.1187,2266.0
2025-02-10 13:30:00,263.83,263.85,263.57,263.66,8634.0,262.1684,262.1883,261.91,261.9995,8634.0
2025-02-10 13:35:00,263.55,263.66,263.39,263.41,6874.0,261.8902,261.9995,261.7312,261.751,6874.0
2025-02-10 13:40:00,263.42,263.66,263.41,263.51,7431.0,261.761,261.9995,261.751,261.8504,7431.0
2025-02-10 13:45:00,263.56,263.97,263.56,263.9,9088.0,261.9001,262.3075,261.9001,262.238,9088.0
2025-02-10 13:50:00,263.94,264.46,263.93,264.26,7498.0,262.2777,262.7944,262.2678,262.5957,7498.0
2025-02-10 13:55:00,264.31,264.51,264.17,264.17,3447.0,262.6454,262.8441,262.5063,262.5063,3447.0
2025-02-10 14:00:00,264.37,264.56,264.34,264.35,1241.0,262.705,262.8938,262.6752,262.6851,1241.0
2025-02-10 14:05:00,264.42,264.45,264.02,264.27,37604.0,262.7547,262.7845,262.3572,262.6056,37604.0
2025-02-10 14:10:00,264.23,264.89,264.19,264.83,15173.0,262.5659,263.2217,262.5261,263.1621,15173.0
2025-02-10 14:15:00,264.51,264.93,264.15,264.15,7093.0,262.8441,263.2615,262.4864,262.4864,7093.0
2025-02-10 14:20:00,264.27,264.82,264.27,264.43,32435.0,262.6056,263.1522,262.6056,262.7646,32435.0
2025-02-10 14:25:00,264.36,264.5,264.24,264.25,4529.0,262.6951,262.8342,262.5758,262.5857,4529.0
2025-02-10 14:30:00,264.36,264.5,264.35,264.5,1101.0,262.6951,262.8342,262.6851,262.8342,1101.0
2025-02-10 14:35:00,264.35,264.7,264.24,264.5,18226.0,262.6851,263.0329,262.5758,262.8342,18226.0
2025-02-10 14:40:00,264.28,264.5,264.28,264.35,14173.0,262.6156,262.8342,262.6156,262.6851,14173.0
2025-02-10 14:45:00,264.37,264.49,264.31,264.35,5067.0,262.705,262.8242,262.6454,262.6851,5067.0
2025-02-10 14:50:00,264.36,264.5,264.25,264.5,5417.0,262.6951,262.8342,262.5857,262.8342,5417.0
2025-02-10 14:55:00,264.5,264.5,264.34,264.37,6763.0,262.8342,262.8342,262.6752,262.705,6763.0
2025-02-10 15:00:00,264.38,264.77,264.38,264.55,13380.0,262.7149,263.1025,262.7149,262.8839,13380.0
2025-02-10 15:05:00,264.4,264.65,264.37,264.63,1633.0,262.7348,262.9832,262.705,262.9634,1633.0
2025-02-10 15:10:00,264.58,264.65,264.49,264.53,3424.0,262.9137,262.9832,262.8242,262.864,3424.0
2025-02-10 15:15:00,264.55,264.55,264.39,264.5,7990.0,262.8839,262.8839,262.7249,262.8342,7990.0
2025-02-10 15:20:00,264.44,264.48,264.0,264.2,13309.0,262.7746,262.8143,262.3373,262.5361,13309.0
2025-02-10 15:25:00,263.97,263.97,263.11,263.2,3803.0,262.3075,262.3075,261.4529,261.5424,3803.0
2025-02-10 15:30:00,263.17,263.19,262.77,262.77,8640.0,261.5125,261.5324,261.1151,261.1151,8640.0
2025-02-10 15:35:00,262.72,262.89,262.07,262.17,11674.0,261.0654,261.2343,260.4195,260.5188,11674.0
2025-02-10 15:40:00,262.22,262.22,261.87,262.09,11569.0,260.5685,260.5685,260.2207,260.4394,11569.0
2025-02-10 15:45:00,262.01,262.02,261.5,261.5,8942.0,260.3599,260.3698,259.8531,259.8531,8942.0
2025-02-10 15:50:00,261.66,261.85,260.96,261.01,31136.0,260.0121,260.2009,259.3165,259.3662,31136.0
2025-02-10 15:55:00,261.06,261.52,260.81,261.17,92043.0,259.4158,259.8729,259.1674,259.5251,92043.0
2025-02-11 09:30:00,259.56,259.98,257.26,257.58,60114.0,257.9253,258.3426,255.6398,255.9578,60114.0
2025-02-11 09:35:00,257.82,258.09,255.76,256.5,30969.0,256.1962,256.4645,254.1492,254.8846,30969.0
2025-02-11 09:40:00,256.85,258.03,255.9,257.6,16981.0,255.2324,256.4049,254.2883,255.9776,16981.0
2025-02-11 09:45:00,257.8,258.04,256.85,257.19,9591.0,256.1764,256.4149,255.2324,255.5702,9591.0
2025-02-11 09:50:00,257.19,258.31,257.18,257.86,3927.0,255.5702,256.6832,255.5603,256.236,3927.0
2025-02-11 09:55:00,257.78,258.71,257.68,258.47,11052.0,256.1565,257.0806,256.0571,256.8422,11052.0
2025-02-11 10:00:00,258.47,258.53,257.85,258.14,14625.0,256.8422,256.9018,256.2261,256.5142,14625.0
2025-02-11 10:05:00,258.03,258.09,257.43,257.43,12198.0,256.4049,256.4645,255.8087,255.8087,12198.0
2025-02-11 10:10:00,257.88,257.89,256.82,256.87,7373.0,256.2559,256.2658,255.2025,255.2522,7373.0
2025-02-11 10:15:00,256.99,257.34,256.42,256.45,7072.0,255.3715,255.7193,254.8051,254.8349,7072.0
2025-02-11 10:20:00,256.42,256.42,255.07,255.5,18142.0,254.8051,254.8051,253.4636,253.8909,18142.0
2025-02-11 10:25:00,255.51,256.12,255.26,256.12,11047.0,253.9008,254.507,253.6524,254.507,11047.0
2025-02-11 10:30:00,255.9,256.92,255.9,256.51,13788.0,254.2883,255.3019,254.2883,254.8945,13788.0
2025-02-11 10:35:00,256.62,257.04,256.47,256.98,16798.0,255.0038,255.4212,254.8547,255.3615,16798.0
2025-02-11 10:40:00,257.06,257.39,256.99,257.35,10043.0,255.441,255.769,255.3715,255.7292,10043.0
2025-02-11 10:45:00,257.44,257.54,256.9,257.25,9871.0,255.8186,255.918,255.282,255.6298,9871.0
2025-02-11 10:50:00,257.27,257.59,256.98,257.56,12208.0,255.6497,255.9677,255.3615,255.9379,12208.0
2025-02-11 10:55:00,257.52,257.6,256.67,256.88,6840.0,255.8981,255.9776,255.0535,255.2622,6840.0
2025-02-11 11:00:00,256.92,257.18,256.79,257.11,7719.0,255.3019,255.5603,255.1727,255.4907,7719.0
2025-02-11 11:05:00,257.08,257.44,256.8,257.18,5874.0,255.4609,255.8186,255.1827,255.5603,5874.0
2025-02-11 11:10:00,257.2,257.2,256.51,256.51,2497.0,255.5801,255.5801,254.8945,254.8945,2497.0
2025-02-11 11:15:00,256.64,257.0,256.51,256.75,3111.0,255.0237,255.3814,254.8945,255.133,3111.0
2025-02-11 11:20:00,256.52,256.57,256.24,256.5,9136.0,254.9044,254.9541,254.6262,254.8846,9136.0
2025-02-11 11:25:00,256.58,256.66,255.89,256.04,6819.0,254.9641,255.0435,254.2784,254.4275,6819.0
2025-02-11 11:30:00,256.18,256.27,256.02,256.19,2778.0,254.5666,254.656,254.4076,254.5765,2778.0
2025-02-11 11:35:00,256.19,256.2,255.84,255.84,13270.0,254.5765,254.5864,254.2287,254.2287,13270.0
2025-02-11 11:40:00,256.15,256.2,255.9,256.11,6791.0,254.5368,254.5864,254.2883,254.497,6791.0
2025-02-11 11:45:00,256.13,256.39,255.95,256.25,7245.0,254.5169,254.7753,254.338,254.6361,7245.0
2025-02-11 11:50:00,256.17,256.5,255.85,255.98,7983.0,254.5566,254.8846,254.2387,254.3678,7983.0
2025-02-11 11:55:00,255.94,256.37,255.86,256.13,2562.0,254.3281,254.7554,254.2486,254.5169,2562.0
2025-02-11 12:00:00,255.95,256.04,255.36,255.45,17145.0,254.338,254.4275,253.7517,253.8412,17145.0
2025-02-11 12:05:00,255.33,255.4,254.71,254.96,13652.0,253.7219,253.7915,253.1058,253.3543,13652.0
2025-02-11 12:10:00,255.0,255.23,254.82,255.13,2523.0,253.394,253.6226,253.2151,253.5232,2523.0
2025-02-11 12:15:00,254.82,255.24,254.73,255.24,12086.0,253.2151,253.6325,253.1257,253.6325,12086.0
2025-02-11 12:20:00,255.15,255.4,255.13,255.29,2815.0,253.5431,253.7915,253.5232,253.6822,2815.0
2025-02-11 12:25:00,255.26,255.85,255.22,255.8,6381.0,253.6524,254.2387,253.6126,254.189,6381.0
2025-02-11 12:30:00,255.83,256.02,255.72,255.81,2608.0,254.2188,254.4076,254.1095,254.1989,2608.0
2025-02-11 12:35:00,255.68,255.91,255.56,255.91,4410.0,254.0697,254.2983,253.9505,254.2983,4410.0
2025-02-11 12:40:00,255.82,255.84,255.63,255.63,2504.0,254.2088,254.2287,254.02,254.02,2504.0
2025-02-11 12:45:00,255.63,255.74,255.55,255.58,2366.0,254.02,254.1293,253.9405,253.9704,2366.0
2025-02-11 12:50:00,255.51,255.63,255.31,255.39,6081.0,253.9008,254.02,253.7021,253.7815,6081.0
2025-02-11 12:55:00,255.4,255.57,255.4,255.4,1000.0,253.7915,253.9604,253.7915,253.7915,1000.0
2025-02-11 13:00:00,255.47,255.48,255.29,255.38,5920.0,253.861,253.871,253.6822,253.7716,5920.0
2025-02-11 13:05:00,255.4,255.57,255.21,255.32,4745.0,253.7915,253.9604,253.6027,253.712,4745.0
2025-02-11 13:10:00,255.43,255.56,255.11,255.54,21632.0,253.8213,253.9505,253.5033,253.9306,21632.0
2025-02-11 13:15:00,255.54,255.74,255.46,255.6,2720.0,253.9306,254.1293,253.8511,253.9902,2720.0
2025-02-11 13:20:00,255.6,255.62,255.5,255.56,900.0,253.9902,254.0101,253.8909,253.9505,900.0
2025-02-11 13:25:00,255.44,255.54,255.32,255.47,3475.0,253.8312,253.9306,253.712,253.861,3475.0
2025-02-11 13:30:00,255.36,255.74,255.35,255.57,10820.0,253.7517,254.1293,253.7418,253.9604,10820.0
2025-02-11 13:35:00,255.57,256.17,255.57,255.96,8340.0,253.9604,254.5566,253.9604,254.348,8340.0
2025-02-11 13:40:00,256.06,256.07,255.9,255.99,1800.0,254.4473,254.4573,254.2883,254.3778,1800.0
2025-02-11 13:45:00,256.06,256.49,256.0,256.43,51392.0,254.4473,254.8746,254.3877,254.815,51392.0
2025-02-11 13:50:00,256.26,256.3,255.93,256.16,6497.0,254.6461,254.6858,254.3181,254.5467,6497.0
2025-02-11 13:55:00,256.1,256.35,256.09,256.22,1745.0,254.4871,254.7355,254.4771,254.6063,1745.0
2025-02-11 14:00:00,256.2,256.8,256.1,256.72,5822.0,254.5864,255.1827,254.4871,255.1032,5822.0
2025-02-11 14:05:00,256.65,256.73,256.51,256.57,2367.0,255.0336,255.1131,254.8945,254.9541,2367.0
2025-02-11 14:10:00,256.69,256.69,256.46,256.52,1185.0,255.0734,255.0734,254.8448,254.9044,1185.0
2025-02-11 14:15:00,256.4,256.54,256.29,256.54,7373.0,254.7852,254.9243,254.6759,254.9243,7373.0
2025-02-11 14:20:00,256.4,256.42,256.29,256.38,2805.0,254.7852,254.8051,254.6759,254.7653,2805.0
2025-02-11 14:25:00,256.38,256.56,256.22,256.45,8643.0,254.7653,254.9442,254.6063,254.8349,8643.0
2025-02-11 14:30:00,256.43,256.62,256.29,256.4,16039.0,254.815,255.0038,254.6759,254.7852,16039.0
2025-02-11 14:35:00,256.41,256.45,255.86,255.92,20030.0,254.7951,254.8349,254.2486,254.3082,20030.0
2025-02-11 14:40:00,255.92,256.84,255.92,256.84,6525.0,254.3082,255.2224,254.3082,255.2224,6525.0
2025-02-11 14:45:00,256.92,256.96,256.66,256.68,8678.0,255.3019,255.3417,255.0435,255.0634,8678.0
2025-02-11 14:50:00,256.78,256.96,256.65,256.8,18135.0,255.1628,255.3417,255.0336,255.1827,18135.0
2025-02-11 14:55:00,256.8,256.87,256.64,256.69,4376.0,255.1827,255.2522,255.0237,255.0734,4376.0
2025-02-11 15:00:00,256.76,256.94,256.69,256.91,12274.0,255.1429,255.3218,255.0734,255.292,12274.0
2025-02-11 15:05:00,256.91,256.98,256.8,256.88,11225.0,255.292,255.3615,255.1827,255.2622,11225.0
2025-02-11 15:10:00,256.89,257.29,256.78,257.12,20038.0,255.2721,255.6696,255.1628,255.5007,20038.0
2025-02-11 15:15:00,257.12,257.42,257.03,257.2,13963.0,255.5007,255.7988,255.4112,255.5801,13963.0
2025-02-11 15:20:00,257.23,257.53,257.06,257.22,12841.0,255.61,255.9081,255.441,255.6,12841.0
2025-02-11 15:25:00,257.22,257.22,256.94,257.08,8116.0,255.6,255.6,255.3218,255.4609,8116.0
2025-02-11 15:30:00,257.1,257.15,256.7,256.7,7394.0,255.4808,255.5305,255.0833,255.0833,7394.0
2025-02-11 15:35:00,256.69,256.7,256.02,256.02,43868.0,255.0734,255.0833,254.4076,254.4076,43868.0
2025-02-11 15:40:00,256.0,256.25,255.93,256.05,16407.0,254.3877,254.6361,254.3181,254.4374,16407.0
2025-02-11 15:45:00,256.05,256.49,256.04,256.28,18070.0,254.4374,254.8746,254.4275,254.6659,18070.0
2025-02-11 15:50:00,256.17,256.62,256.0,256.53,37745.0,254.5566,255.0038,254.3877,254.9144,37745.0
2025-02-11 15:55:00,256.63,256.86,256.11,256.45,98365.0,255.0137,255.2423,254.497,254.8349,98365.0
2025-02-12 09:30:00,255.07,255.94,253.17,253.36,31980.0,253.4636,254.3281,251.5755,251.7643,31980.0
2025-02-12 09:35:00,253.28,255.09,253.18,254.44,16246.0,251.6848,253.4834,251.5855,252.8375,16246.0
2025-02-12 09:40:00,254.6,254.82,253.76,253.87,21808.0,252.9965,253.2151,252.1618,252.2711,21808.0
2025-02-12 09:45:00,253.86,254.98,253.86,254.69,7200.0,252.2612,253.3741,252.2612,253.086,7200.0
2025-02-12 09:50:00,254.8,254.82,254.3,254.46,4118.0,253.1953,253.2151,252.6984,252.8574,4118.0
2025-02-12 09:55:00,254.55,255.79,254.55,255.66,5232.0,252.9468,254.179,252.9468,254.0498,5232.0
2025-02-12 10:00:00,255.75,256.04,255.33,255.73,7486.0,254.1393,254.4275,253.7219,254.1194,7486.0
2025-02-12 10:05:00,255.73,256.47,255.42,256.45,10587.0,254.1194,254.8547,253.8114,254.8349,10587.0
2025-02-12 10:10:00,256.4,256.45,255.75,255.97,10064.0,254.7852,254.8349,254.1393,254.3579,10064.0
2025-02-12 10:15:00,255.89,256.16,255.52,255.99,8493.0,254.2784,254.5467,253.9107,254.3778,8493.0
2025-02-12 10:20:00,256.11,256.44,255.53,255.95,16297.0,254.497,254.8249,253.9207,254.338,16297.0
2025-02-12 10:25:00,255.65,255.87,255.47,255.48,5141.0,254.0399,254.2585,253.861,253.871,5141.0
2025-02-12 10:30:00,255.67,256.04,255.49,255.82,13945.0,254.0598,254.4275,253.8809,254.2088,13945.0
2025-02-12 10:35:00,256.03,256.94,255.82,256.89,21956.0,254.4175,255.3218,254.2088,255.2721,21956.0
2025-02-12 10:40:00,256.77,257.29,256.57,257.29,4559.0,255.1529,255.6696,254.9541,255.6696,4559.0
2025-02-12 10:45:00,257.26,257.54,256.81,256.92,5918.0,255.6398,255.918,255.1926,255.3019,5918.0
2025-02-12 10:50:00,256.92,257.22,256.51,257.22,7993.0,255.3019,255.6,254.8945,255.6,7993.0
2025-02-12 10:55:00,257.3,257.7,257.25,257.7,6591.0,255.6795,256.077,255.6298,256.077,6591.0
2025-02-12 11:00:00,257.57,257.79,257.01,257.03,5439.0,255.9478,256.1664,255.3913,255.4112,5439.0
2025-02-12 11:05:00,257.08,257.19,256.68,256.68,3579.0,255.4609,255.5702,255.0634,255.0634,3579.0
2025-02-12 11:10:00,256.77,256.77,255.85,256.13,5327.0,255.1529,255.1529,254.2387,254.5169,5327.0
2025-02-12 11:15:00,256.13,256.48,255.99,256.31,5144.0,254.5169,254.8647,254.3778,254.6958,5144.0
2025-02-12 11:20:00,256.46,256.49,256.08,256.4,3230.0,254.8448,254.8746,254.4672,254.7852,3230.0
2025-02-12 11:25:00,256.16,256.22,255.85,256.08,5898.0,254.5467,254.6063,254.2387,254.4672,5898.0
2025-02-12 11:30:00,256.07,256.26,255.71,255.84,8467.0,254.4573,254.6461,254.0995,254.2287,8467.0
2025-02-12 11:35:00,256.0,256.3,255.76,256.3,3514.0,254.3877,254.6858,254.1492,254.6858,3514.0
2025-02-12 11:40:00,256.38,256.65,256.22,256.57,3219.0,254.7653,255.0336,254.6063,254.9541,3219.0
2025-02-12 11:45:00,256.58,256.58,256.15,256.45,3659.0,254.9641,254.9641,254.5368,254.8349,3659.0
2025-02-12 11:50:00,256.19,256.76,256.19,256.49,2967.0,254.5765,255.1429,254.5765,254.8746,2967.0
2025-02-12 11:55:00,256.79,257.09,256.78,257.06,3593.0,255.1727,255.4708,255.1628,255.441,3593.0
2025-02-12 12:00:00,256.9,256.94,256.59,256.74,5167.0,255.282,255.3218,254.974,255.123,5167.0
2025-02-12 12:05:00,256.89,256.9,256.5,256.56,4613.0,255.2721,255.282,254.8846,254.9442,4613.0
2025-02-12 12:10:00,256.44,256.75,256.43,256.75,5302.0,254.8249,255.133,254.815,255.133,5302.0
2025-02-12 12:15:00,256.74,257.2,256.59,257.2,2546.0,255.123,255.5801,254.974,255.5801,2546.0
2025-02-12 12:20:00,257.11,257.23,257.02,257.1,7089.0,255.4907,255.61,255.4013,255.4808,7089.0
2025-02-12 12:25:00,257.11,257.61,257.04,257.45,5589.0,255.4907,255.9876,255.4212,255.8286,5589.0
2025-02-12 12:30:00,257.54,257.54,257.15,257.34,3752.0,255.918,255.918,255.5305,255.7193,3752.0
2025-02-12 12:35:00,257.3,257.39,256.79,256.8,2349.0,255.6795,255.769,255.1727,255.1827,2349.0
2025-02-12 12:40:00,256.8,256.9,256.62,256.66,4006.0,255.1827,255.282,255.0038,255.0435,4006.0
2025-02-12 12:45:00,256.82,257.16,256.79,256.85,10010.0,255.2025,255.5404,255.1727,255.2324,10010.0
2025-02-12 12:50:00,256.89,257.21,256.86,256.99,5102.0,255.2721,255.5901,255.2423,255.3715,5102.0
2025-02-12 12:55:00,257.07,257.36,256.81,257.29,11867.0,255.451,255.7391,255.1926,255.6696,11867.0
2025-02-12 13:00:00,257.29,257.4,256.73,256.76,3195.0,255.6696,255.7789,255.1131,255.1429,3195.0
2025-02-12 13:05:00,256.87,257.0,256.54,256.54,3973.0,255.2522,255.3814,254.9243,254.9243,3973.0
2025-02-12 13:10:00,256.7,257.02,256.69,256.82,2176.0,255.0833,255.4013,255.0734,255.2025,2176.0
2025-02-12 13:15:00,256.82,256.85,256.72,256.78,2409.0,255.2025,255.2324,255.1032,255.1628,2409.0
2025-02-12 13:20:00,256.63,256.84,256.62,256.74,4164.0,255.0137,255.2224,255.0038,255.123,4164.0
2025-02-12 13:25:00,256.74,257.08,256.64,256.82,13049.0,255.123,255.4609,255.0237,255.2025,13049.0
2025-02-12 13:30:00,256.88,257.06,256.76,256.93,3575.0,255.2622,255.441,255.1429,255.3118,3575.0
2025-02-12 13:35:00,256.88,257.17,256.85,256.85,6421.0,255.2622,255.5503,255.2324,255.2324,6421.0
2025-02-12 13:40:00,256.73,256.74,256.06,256.07,3178.0,255.1131,255.123,254.4473,254.4573,3178.0
2025-02-12 13:45:00,256.09,256.51,256.09,256.14,11684.0,254.4771,254.8945,254.4771,254.5268,11684.0
2025-02-12 13:50:00,256.39,256.65,256.28,256.34,4979.0,254.7753,255.0336,254.6659,254.7256,4979.0
2025-02-12 13:55:00,256.5,256.5,256.06,256.08,4404.0,254.8846,254.8846,254.4473,254.4672,4404.0
2025-02-12 14:00:00,256.08,256.13,255.55,255.64,5089.0,254.4672,254.5169,253.9405,254.03,5089.0
2025-02-12 14:05:00,255.44,255.97,255.44,255.97,4009.0,253.8312,254.3579,253.8312,254.3579,4009.0
2025-02-12 14:10:00,255.81,255.97,255.64,255.64,2807.0,254.1989,254.3579,254.03,254.03,2807.0
2025-02-12 14:15:00,255.76,255.86,255.58,255.62,9156.0,254.1492,254.2486,253.9704,254.0101,9156.0
2025-02-12 14:20:00,255.55,256.16,255.47,256.01,6000.0,253.9405,254.5467,253.861,254.3976,6000.0
2025-02-12 14:25:00,255.96,255.97,255.74,255.74,1233.0,254.348,254.3579,254.1293,254.1293,1233.0
2025-02-12 14:30:00,255.95,256.17,255.77,255.94,65541.0,254.338,254.5566,254.1592,254.3281,65541.0
2025-02-12 14:35:00,255.94,256.35,255.94,256.18,24803.0,254.3281,254.7355,254.3281,254.5666,24803.0
2025-02-12 14:40:00,256.24,256.27,255.94,255.98,3438.0,254.6262,254.656,254.3281,254.3678,3438.0
2025-02-12 14:45:00,255.91,256.33,255.91,256.16,9842.0,254.2983,254.7156,254.2983,254.5467,9842.0
2025-02-12 14:50:00,256.19,256.42,256.13,256.29,5995.0,254.5765,254.8051,254.5169,254.6759,5995.0
2025-02-12 14:55:00,256.29,256.52,256.24,256.24,7095.0,254.6759,254.9044,254.6262,254.6262,7095.0
2025-02-12 15:00:00,256.38,256.43,256.19,256.19,4549.0,254.7653,254.815,254.5765,254.5765,4549.0
2025-02-12 15:05:00,256.12,256.38,256.12,256.27,6560.0,254.507,254.7653,254.507,254.656,6560.0
2025-02-12 15:10:00,256.27,256.4,256.01,256.1,5998.0,254.656,254.7852,254.3976,254.4871,5998.0
2025-02-12 15:15:00,256.17,256.23,255.92,256.09,2545.0,254.5566,254.6163,254.3082,254.4771,2545.0
2025-02-12 15:20:00,256.07,256.19,255.94,255.94,2282.0,254.4573,254.5765,254.3281,254.3281,2282.0
2025-02-12 15:25:00,256.08,256.24,255.32,255.39,31382.0,254.4672,254.6262,253.712,253.7815,31382.0
2025-02-12 15:30:00,255.52,255.99,255.43,255.79,6748.0,253.9107,254.3778,253.8213,254.179,6748.0
2025-02-12 15:35:00,255.79,255.98,255.7,255.96,7589.0,254.179,254.3678,254.0896,254.348,7589.0
2025-02-12 15:40:00,256.01,256.14,255.7,255.72,9181.0,254.3976,254.5268,254.0896,254.1095,9181.0
2025-02-12 15:45:00,255.8,256.81,255.8,256.46,16405.0,254.189,255.1926,254.189,254.8448,16405.0
2025-02-12 15:50:00,256.6,257.17,256.5,256.88,30284.0,254.9839,255.5503,254.8846,255.2622,30284.0
2025-02-12 15:55:00,256.91,257.09,255.87,256.37,158217.0,255.292,255.4708,254.2585,254.7554,158217.0
2025-02-13 09:30:00,261.0,263.87,260.39,261.36,71006.0,259.3562,262.2081,258.7501,259.7139,71006.0
2025-02-13 09:35:00,261.37,263.49,260.77,263.49,29237.0,259.7239,261.8305,259.1277,261.8305,29237.0
2025-02-13 09:40:00,263.08,263.89,262.89,263.76,38705.0,261.4231,262.228,261.2343,262.0988,38705.0
2025-02-13 09:45:00,263.95,264.0,262.09,263.14,25364.0,262.2876,262.3373,260.4394,261.4827,25364.0
2025-02-13 09:50:00,263.01,263.28,262.34,262.93,31009.0,261.3536,261.6219,260.6878,261.2741,31009.0
2025-02-13 09:55:00,262.7,262.78,261.51,261.52,22655.0,261.0455,261.125,259.863,259.8729,22655.0
2025-02-13 10:00:00,261.6,262.18,260.55,261.51,15138.0,259.9524,260.5288,258.9091,259.863,15138.0
2025-02-13 10:05:00,261.65,262.45,260.2,260.77,23462.0,260.0021,260.7971,258.5613,259.1277,23462.0
2025-02-13 10:10:00,260.74,260.8,258.77,258.79,21550.0,259.0979,259.1575,257.1403,257.1601,21550.0
2025-02-13 10:15:00,259.11,259.79,258.8,259.47,20806.0,257.4781,258.1538,257.1701,257.8359,20806.0
2025-02-13 10:20:00,259.62,259.98,259.35,259.92,7807.0,257.9849,258.3426,257.7166,258.283,7807.0
2025-02-13 10:25:00,259.87,259.9,258.48,258.81,14952.0,258.2333,258.2631,256.8521,257.18,14952.0
2025-02-13 10:30:00,258.8,258.88,257.69,257.69,13146.0,257.1701,257.2496,256.0671,256.0671,13146.0
2025-02-13 10:35:00,257.76,258.08,257.3,257.55,11504.0,256.1366,256.4546,255.6795,255.9279,11504.0
2025-02-13 10:40:00,257.65,257.83,256.6,257.06,16322.0,256.0273,256.2062,254.9839,255.441,16322.0
2025-02-13 10:45:00,256.92,257.89,256.92,257.36,27364.0,255.3019,256.2658,255.3019,255.7391,27364.0
2025-02-13 10:50:00,257.3,257.39,256.92,256.95,5428.0,255.6795,255.769,255.3019,255.3317,5428.0
2025-02-13 10:55:00,256.97,256.97,255.76,255.88,20213.0,255.3516,255.3516,254.1492,254.2685,20213.0
2025-02-13 11:00:00,256.22,256.36,254.58,254.8,11741.0,254.6063,254.7454,252.9766,253.1953,11741.0
2025-02-13 11:05:00,254.85,255.77,254.58,255.6,16674.0,253.2449,254.1592,252.9766,253.9902,16674.0
2025-02-13 11:10:00,255.59,255.72,254.24,254.41,21817.0,253.9803,254.1095,252.6388,252.8077,21817.0
2025-02-13 11:15:00,254.43,255.03,254.4,254.68,4939.0,252.8276,253.4238,252.7978,253.076,4939.0
2025-02-13 11:20:00,255.08,255.08,254.26,254.32,6625.0,253.4735,253.4735,252.6587,252.7183,6625.0
2025-02-13 11:25:00,254.32,254.8,253.77,254.43,16332.0,252.7183,253.1953,252.1718,252.8276,16332.0
2025-02-13 11:30:00,254.54,255.42,254.53,255.2,9134.0,252.9369,253.8114,252.927,253.5927,9134.0
2025-02-13 11:35:00,255.51,255.96,255.29,255.76,5913.0,253.9008,254.348,253.6822,254.1492,5913.0
2025-02-13 11:40:00,255.8,256.4,255.53,255.72,11539.0,254.189,254.7852,253.9207,254.1095,11539.0
2025-02-13 11:45:00,255.72,255.89,255.53,255.84,3949.0,254.1095,254.2784,253.9207,254.2287,3949.0
2025-02-13 11:50:00,256.0,256.0,255.49,255.76,3637.0,254.3877,254.3877,253.8809,254.1492,3637.0
2025-02-13 11:55:00,255.81,256.29,255.73,256.11,8902.0,254.1989,254.6759,254.1194,254.497,8902.0
2025-02-13 12:00:00,256.1,256.15,255.67,256.15,4989.0,254.4871,254.5368,254.0598,254.5368,4989.0
2025-02-13 12:05:00,256.02,256.35,256.0,256.18,2208.0,254.4076,254.7355,254.3877,254.5666,2208.0
2025-02-13 12:10:00,256.06,256.06,255.86,255.86,3404.0,254.4473,254.4473,254.2486,254.2486,3404.0
2025-02-13 12:15:00,255.88,256.27,255.88,256.19,3123.0,254.2685,254.656,254.2685,254.5765,3123.0
2025-02-13 12:20:00,256.34,256.37,256.25,256.25,1170.0,254.7256,254.7554,254.6361,254.6361,1170.0
2025-02-13 12:25:00,256.36,256.36,255.88,256.07,4776.0,254.7454,254.7454,254.2685,254.4573,4776.0
2025-02-13 12:30:00,255.94,256.26,255.7,256.11,8553.0,254.3281,254.6461,254.0896,254.497,8553.0
2025-02-13 12:35:00,256.15,256.15,255.47,255.51,3415.0,254.5368,254.5368,253.861,253.9008,3415.0
2025-02-13 12:40:00,255.59,255.81,255.43,255.81,2399.0,253.9803,254.1989,253.8213,254.1989,2399.0
2025-02-13 12:45:00,255.51,257.05,255.51,256.88,12532.0,253.9008,255.4311,253.9008,255.2622,12532.0
2025-02-13 12:50:00,256.72,256.78,256.44,256.57,4232.0,255.1032,255.1628,254.8249,254.9541,4232.0
2025-02-13 12:55:00,256.57,256.89,256.29,256.89,10704.0,254.9541,255.2721,254.6759,255.2721,10704.0
2025-02-13 13:00:00,256.92,256.92,256.6,256.73,1504.0,255.3019,255.3019,254.9839,255.1131,1504.0
2025-02-13 13:05:00,256.89,257.16,256.78,257.07,2012.0,255.2721,255.5404,255.1628,255.451,2012.0
2025-02-13 13:10:00,257.0,257.54,256.83,257.3,6002.0,255.3814,255.918,255.2125,255.6795,6002.0
2025-02-13 13:15:00,257.19,257.43,256.88,256.99,2095.0,255.5702,255.8087,255.2622,255.3715,2095.0
2025-02-13 13:20:00,257.22,257.31,257.16,257.26,1995.0,255.6,255.6895,255.5404,255.6398,1995.0
2025-02-13 13:25:00,257.42,257.55,257.12,257.15,3737.0,255.7988,255.9279,255.5007,255.5305,3737.0
2025-02-13 13:30:00,257.25,257.49,257.23,257.28,5528.0,255.6298,255.8683,255.61,255.6596,5528.0
2025-02-13 13:35:00,257.3,257.36,257.22,257.29,4106.0,255.6795,255.7391,255.6,255.6696,4106.0
2025-02-13 13:40:00,257.29,257.38,256.86,257.09,19236.0,255.6696,255.759,255.2423,255.4708,19236.0
2025-02-13 13:45:00,256.95,257.25,256.8,256.98,15161.0,255.3317,255.6298,255.1827,255.3615,15161.0
2025-02-13 13:50:00,256.97,256.98,256.11,256.45,9809.0,255.3516,255.3615,254.497,254.8349,9809.0
2025-02-13 13:55:00,256.43,256.43,256.1,256.11,2646.0,254.815,254.815,254.4871,254.497,2646.0
2025-02-13 14:00:00,256.25,256.98,256.1,256.92,3346.0,254.6361,255.3615,254.4871,255.3019,3346.0
2025-02-13 14:05:00,257.03,257.28,256.85,257.07,10467.0,255.4112,255.6596,255.2324,255.451,10467.0
2025-02-13 14:10:00,257.14,257.24,256.53,256.97,9686.0,255.5205,255.6199,254.9144,255.3516,9686.0
2025-02-13 14:15:00,256.86,257.18,256.7,256.7,3528.0,255.2423,255.5603,255.0833,255.0833,3528.0
2025-02-13 14:20:00,256.77,257.19,256.77,257.03,1300.0,255.1529,255.5702,255.1529,255.4112,1300.0
2025-02-13 14:25:00,257.09,257.36,257.02,257.15,3258.0,255.4708,255.7391,255.4013,255.5305,3258.0
2025-02-13 14:30:00,257.18,257.34,257.06,257.17,2126.0,255.5603,255.7193,255.441,255.5503,2126.0
2025-02-13 14:35:00,257.35,257.47,257.13,257.13,2357.0,255.7292,255.8484,255.5106,255.5106,2357.0
2025-02-13 14:40:00,257.14,257.6,256.99,257.04,22048.0,255.5205,255.9776,255.3715,255.4212,22048.0
2025-02-13 14:45:00,257.04,257.99,257.04,257.99,6925.0,255.4212,256.3652,255.4212,256.3652,6925.0
2025-02-13 14:50:00,257.88,258.31,257.88,258.29,2200.0,256.2559,256.6832,256.2559,256.6633,2200.0
2025-02-13 14:55:00,258.18,258.41,258.1,258.41,3834.0,256.554,256.7825,256.4745,256.7825,3834.0
2025-02-13 15:00:00,258.34,258.67,258.3,258.49,4888.0,256.713,257.0409,256.6732,256.862,4888.0
2025-02-13 15:05:00,258.49,258.85,258.48,258.81,3712.0,256.862,257.2198,256.8521,257.18,3712.0
2025-02-13 15:10:00,258.79,259.0,258.68,258.68,4115.0,257.1601,257.3688,257.0508,257.0508,4115.0
2025-02-13 15:15:00,258.9,259.0,258.86,258.91,12390.0,257.2694,257.3688,257.2297,257.2794,12390.0
2025-02-13 15:20:00,258.81,258.87,258.6,258.72,5733.0,257.18,257.2396,256.9713,257.0906,5733.0
2025-02-13 15:25:00,258.74,258.91,258.68,258.73,5106.0,257.1104,257.2794,257.0508,257.1005,5106.0
2025-02-13 15:30:00,258.82,259.0,258.74,258.95,6735.0,257.1899,257.3688,257.1104,257.3191,6735.0
2025-02-13 15:35:00,259.0,259.53,258.95,259.43,44027.0,257.3688,257.8955,257.3191,257.7961,44027.0
2025-02-13 15:40:00,259.59,259.59,259.07,259.36,73567.0,257.9551,257.9551,257.4384,257.7265,73567.0
2025-02-13 15:45:00,259.4,259.41,258.96,259.04,18630.0,257.7663,257.7762,257.3291,257.4086,18630.0
2025-02-13 15:50:00,259.09,259.72,259.09,259.61,38446.0,257.4582,258.0843,257.4582,257.975,38446.0
2025-02-13 15:55:00,259.6,260.45,259.55,260.09,156210.0,257.965,258.8097,257.9153,258.4519,156210.0
2025-02-14 09:30:00,260.94,262.5,258.71,258.84,51988.0,259.2966,260.8468,257.0806,257.2098,51988.0
2025-02-14 09:35:00,259.64,259.64,257.4,258.19,18324.0,258.0048,258.0048,255.7789,256.5639,18324.0
2025-02-14 09:40:00,258.14,258.58,257.71,258.0,11330.0,256.5142,256.9515,256.0869,256.3751,11330.0
2025-02-14 09:45:00,257.99,258.73,257.76,258.63,7851.0,256.3652,257.1005,256.1366,257.0011,7851.0
2025-02-14 09:50:00,258.79,259.38,258.33,258.46,13076.0,257.1601,257.7464,256.703,256.8322,13076.0
2025-02-14 09:55:00,258.55,259.55,257.71,259.53,7933.0,256.9216,257.9153,256.0869,257.8955,7933.0
2025-02-14 10:00:00,259.54,260.6,259.5,260.6,7970.0,257.9054,258.9587,257.8657,258.9587,7970.0
2025-02-14 10:05:00,260.6,261.14,260.4,260.91,8416.0,258.9587,259.4953,258.76,259.2668,8416.0
2025-02-14 10:10:00,260.9,260.9,260.4,260.42,7349.0,259.2568,259.2568,258.76,258.7799,7349.0
2025-02-14 10:15:00,260.3,260.5,259.97,260.5,5955.0,258.6606,258.8594,258.3327,258.8594,5955.0
2025-02-14 10:20:00,260.63,261.0,260.32,261.0,5378.0,258.9885,259.3562,258.6805,259.3562,5378.0
2025-02-14 10:25:00,261.08,261.23,260.71,261.01,3422.0,259.4357,259.5848,259.068,259.3662,3422.0
2025-02-14 10:30:00,261.12,261.12,260.56,260.85,15436.0,259.4755,259.4755,258.919,259.2072,15436.0
2025-02-14 10:35:00,260.69,261.17,260.53,260.67,10856.0,259.0482,259.5251,258.8892,259.0283,10856.0
2025-02-14 10:40:00,260.83,260.85,260.46,260.61,5272.0,259.1873,259.2072,258.8196,258.9687,5272.0
2025-02-14 10:45:00,260.64,260.88,260.41,260.8,4814.0,258.9985,259.237,258.7699,259.1575,4814.0
2025-02-14 10:50:00,260.77,261.07,260.59,260.63,21153.0,259.1277,259.4258,258.9488,258.9885,21153.0
2025-02-14 10:55:00,260.66,261.03,260.33,260.81,6522.0,259.0184,259.386,258.6904,259.1674,6522.0
2025-02-14 11:00:00,260.63,261.3,260.62,261.3,4766.0,258.9885,259.6543,258.9786,259.6543,4766.0
2025-02-14 11:05:00,261.3,261.66,261.23,261.62,8864.0,259.6543,260.0121,259.5848,259.9723,8864.0
2025-02-14 11:10:00,261.62,261.65,260.75,261.29,9738.0,259.9723,260.0021,259.1078,259.6444,9738.0
2025-02-14 11:15:00,261.25,261.63,261.03,261.38,3726.0,259.6046,259.9822,259.386,259.7338,3726.0
2025-02-14 11:20:00,261.34,261.75,261.13,261.49,3880.0,259.6941,260.1015,259.4854,259.8431,3880.0
2025-02-14 11:25:00,261.3,261.66,261.3,261.51,2547.0,259.6543,260.0121,259.6543,259.863,2547.0
2025-02-14 11:30:00,261.41,261.51,261.29,261.29,2199.0,259.7636,259.863,259.6444,259.6444,2199.0
2025-02-14 11:35:00,261.35,261.55,261.21,261.42,1470.0,259.704,259.9028,259.5649,259.7736,1470.0
2025-02-14 11:40:00,261.62,261.64,261.24,261.37,10762.0,259.9723,259.9922,259.5947,259.7239,10762.0
2025-02-14 11:45:00,261.4,261.44,261.18,261.35,6941.0,259.7537,259.7934,259.5351,259.704,6941.0
2025-02-14 11:50:00,261.44,261.88,261.28,261.88,3032.0,259.7934,260.2307,259.6345,260.2307,3032.0
2025-02-14 11:55:00,261.94,262.0,261.71,261.85,3418.0,260.2903,260.3499,260.0617,260.2009,3418.0
2025-02-14 12:00:00,261.9,262.28,261.78,262.0,6166.0,260.2505,260.6282,260.1313,260.3499,6166.0
2025-02-14 12:05:00,262.21,262.51,261.9,262.05,6277.0,260.5586,260.8567,260.2505,260.3996,6277.0
2025-02-14 12:10:00,261.9,262.18,261.87,262.18,2301.0,260.2505,260.5288,260.2207,260.5288,2301.0
2025-02-14 12:15:00,262.07,262.22,261.7,261.76,4976.0,260.4195,260.5685,260.0518,260.1114,4976.0
2025-02-14 12:20:00,261.77,262.03,261.71,261.97,2839.0,260.1214,260.3797,260.0617,260.3201,2839.0
2025-02-14 12:25:00,261.87,262.83,261.79,262.58,32356.0,260.2207,261.1747,260.1412,260.9263,32356.0
2025-02-14 12:30:00,262.55,262.73,262.28,262.66,11173.0,260.8965,261.0753,260.6282,261.0058,11173.0
2025-02-14 12:35:00,262.73,262.84,262.4,262.43,8349.0,261.0753,261.1846,260.7474,260.7772,8349.0
2025-02-14 12:40:00,262.4,262.82,262.38,262.82,3122.0,260.7474,261.1648,260.7275,261.1648,3122.0
2025-02-14 12:45:00,262.69,263.03,262.64,263.0,11042.0,261.0356,261.3734,260.9859,261.3436,11042.0
2025-02-14 12:50:00,263.11,263.3,262.99,263.29,2406.0,261.4529,261.6417,261.3337,261.6318,2406.0
2025-02-14 12:55:00,263.12,263.37,263.09,263.18,4569.0,261.4629,261.7113,261.4331,261.5225,4569.0
2025-02-14 13:00:00,263.2,263.2,262.98,263.12,6338.0,261.5424,261.5424,261.3237,261.4629,6338.0
2025-02-14 13:05:00,263.1,263.33,263.0,263.33,4925.0,261.443,261.6715,261.3436,261.6715,4925.0
2025-02-14 13:10:00,263.19,263.29,263.1,263.29,3953.0,261.5324,261.6318,261.443,261.6318,3953.0
2025-02-14 13:15:00,263.31,263.59,263.31,263.5,6389.0,261.6517,261.9299,261.6517,261.8405,6389.0
2025-02-14 13:20:00,263.32,263.45,263.0,263.0,4600.0,261.6616,261.7908,261.3436,261.3436,4600.0
2025-02-14 13:25:00,263.02,263.02,262.61,262.81,7939.0,261.3635,261.3635,260.9561,261.1548,7939.0
2025-02-14 13:30:00,262.83,263.19,262.83,263.04,4399.0,261.1747,261.5324,261.1747,261.3834,4399.0
2025-02-14 13:35:00,263.04,263.5,263.03,263.31,5690.0,261.3834,261.8405,261.3734,261.6517,5690.0
2025-02-14 13:40:00,263.51,263.67,263.38,263.46,5126.0,261.8504,262.0094,261.7212,261.8007,5126.0
2025-02-14 13:45:00,263.46,263.9,263.46,263.9,3714.0,261.8007,262.238,261.8007,262.238,3714.0
2025-02-14 13:50:00,263.76,264.07,263.75,263.91,4317.0,262.0988,262.4069,262.0889,262.2479,4317.0
2025-02-14 13:55:00,263.72,263.85,263.58,263.59,10721.0,262.0591,262.1883,261.92,261.9299,10721.0
2025-02-14 14:00:00,263.58,263.97,263.46,263.62,6441.0,261.92,262.3075,261.8007,261.9597,6441.0
2025-02-14 14:05:00,263.79,263.81,263.6,263.6,3379.0,262.1286,262.1485,261.9398,261.9398,3379.0
2025-02-14 14:10:00,263.63,263.84,263.61,263.75,1262.0,261.9697,262.1783,261.9498,262.0889,1262.0
2025-02-14 14:15:00,263.79,263.95,263.6,263.95,5127.0,262.1286,262.2876,261.9398,262.2876,5127.0
2025-02-14 14:20:00,263.8,263.95,263.78,263.89,3456.0,262.1386,262.2876,262.1187,262.228,3456.0
2025-02-14 14:25:00,263.89,263.97,263.74,263.85,4816.0,262.228,262.3075,262.079,262.1883,4816.0
2025-02-14 14:30:00,263.85,263.87,263.57,263.57,4203.0,262.1883,262.2081,261.91,261.91,4203.0
2025-02-14 14:35:00,263.48,263.56,263.3,263.33,6017.0,261.8206,261.9001,261.6417,261.6715,6017.0
2025-02-14 14:40:00,263.31,263.38,263.01,263.03,12892.0,261.6517,261.7212,261.3536,261.3734,12892.0
2025-02-14 14:45:00,263.3,263.47,263.16,263.31,6862.0,261.6417,261.8107,261.5026,261.6517,6862.0
2025-02-14 14:50:00,263.4,263.58,263.0,263.0,9554.0,261.7411,261.92,261.3436,261.3436,9554.0
2025-02-14 14:55:00,263.18,263.67,263.16,263.67,9253.0,261.5225,262.0094,261.5026,262.0094,9253.0
2025-02-14 15:00:00,263.68,263.91,263.67,263.8,4920.0,262.0193,262.2479,262.0094,262.1386,4920.0
2025-02-14 15:05:00,263.71,263.75,263.35,263.45,3198.0,262.0491,262.0889,261.6914,261.7908,3198.0
2025-02-14 15:10:00,263.39,263.45,263.06,263.35,6760.0,261.7312,261.7908,261.4032,261.6914,6760.0
2025-02-14 15:15:00,263.34,263.37,262.92,263.05,6558.0,261.6815,261.7113,261.2641,261.3933,6558.0
2025-02-14 15:20:00,262.93,262.93,262.48,262.52,5715.0,261.2741,261.2741,260.8269,260.8666,5715.0
2025-02-14 15:25:00,262.4,262.4,262.25,262.28,5341.0,260.7474,260.7474,260.5983,260.6282,5341.0
2025-02-14 15:30:00,262.21,262.58,262.21,262.58,10099.0,260.5586,260.9263,260.5586,260.9263,10099.0
2025-02-14 15:35:00,262.5,262.89,262.47,262.84,5402.0,260.8468,261.2343,260.817,261.1846,5402.0
2025-02-14 15:40:00,262.85,262.91,262.61,262.76,6386.0,261.1946,261.2542,260.9561,261.1051,6386.0
2025-02-14 15:45:00,262.73,262.88,262.6,262.76,7054.0,261.0753,261.2244,260.9461,261.1051,7054.0
2025-02-14 15:50:00,262.79,263.31,262.34,262.63,21223.0,261.1349,261.6517,260.6878,260.976,21223.0
2025-02-14 15:55:00,262.57,263.17,262.51,263.08,89079.0,260.9163,261.5125,260.8567,261.4231,89079.0
2025-02-18 09:30:00,265.0,265.63,260.71,261.15,75404.0,263.331,263.9571,259.068,259.5053,75404.0
2025-02-18 09:35:00,260.64,260.8,258.2,260.09,31183.0,258.9985,259.1575,256.5739,258.4519,31183.0
2025-02-18 09:40:00,260.36,262.77,260.02,261.7,18061.0,258.7202,261.1151,258.3824,260.0518,18061.0
2025-02-18 09:45:00,261.7,261.7,260.19,261.38,20253.0,260.0518,260.0518,258.5513,259.7338,20253.0
2025-02-18 09:50:00,261.13,261.86,260.98,261.54,17497.0,259.4854,260.2108,259.3363,259.8928,17497.0
2025-02-18 09:55:00,261.08,261.76,260.43,260.43,15590.0,259.4357,260.1114,258.7898,258.7898,15590.0
2025-02-18 10:00:00,260.73,261.87,260.49,261.85,21239.0,259.0879,260.2207,258.8494,260.2009,21239.0
2025-02-18 10:05:00,261.52,262.5,261.51,261.76,17662.0,259.8729,260.8468,259.863,260.1114,17662.0
2025-02-18 10:10:00,261.63,261.67,260.33,260.38,12015.0,259.9822,260.022,258.6904,258.7401,12015.0
2025-02-18 10:15:00,260.37,260.75,260.25,260.69,12803.0,258.7302,259.1078,258.6109,259.0482,12803.0
2025-02-18 10:20:00,260.68,261.96,260.68,261.89,16593.0,259.0382,260.3102,259.0382,260.2406,16593.0
2025-02-18 10:25:00,261.96,262.15,261.54,261.85,9149.0,260.3102,260.499,259.8928,260.2009,9149.0
2025-02-18 10:30:00,262.09,262.27,261.78,261.99,16884.0,260.4394,260.6182,260.1313,260.34,16884.0
2025-02-18 10:35:00,262.17,262.25,261.53,262.14,18601.0,260.5188,260.5983,259.8829,260.489,18601.0
2025-02-18 10:40:00,262.36,262.76,261.97,262.38,15540.0,260.7077,261.1051,260.3201,260.7275,15540.0
2025-02-18 10:45:00,262.38,263.52,262.33,263.21,13291.0,260.7275,261.8603,260.6778,261.5523,13291.0
2025-02-18 10:50:00,263.21,263.62,263.0,263.56,14998.0,261.5523,261.9597,261.3436,261.9001,14998.0
2025-02-18 10:55:00,263.58,263.65,262.58,262.79,21222.0,261.92,261.9895,260.9263,261.1349,21222.0
2025-02-18 11:00:00,262.54,262.56,261.84,262.12,5531.0,260.8865,260.9064,260.1909,260.4692,5531.0
2025-02-18 11:05:00,261.96,262.08,261.18,261.77,11527.0,260.3102,260.4294,259.5351,260.1214,11527.0
2025-02-18 11:10:00,261.7,261.73,261.38,261.7,5170.0,260.0518,260.0816,259.7338,260.0518,5170.0
2025-02-18 11:15:00,261.69,262.05,261.67,261.87,3755.0,260.0419,260.3996,260.022,260.2207,3755.0
2025-02-18 11:20:00,261.86,262.13,261.39,262.13,6429.0,260.2108,260.4791,259.7438,260.4791,6429.0
2025-02-18 11:25:00,262.06,262.5,262.0,262.1,6720.0,260.4095,260.8468,260.3499,260.4493,6720.0
2025-02-18 11:30:00,262.18,262.41,262.02,262.16,6594.0,260.5288,260.7573,260.3698,260.5089,6594.0
2025-02-18 11:35:00,262.04,262.76,261.76,262.55,8609.0,260.3897,261.1051,260.1114,260.8965,8609.0
2025-02-18 11:40:00,262.44,262.49,262.22,262.28,5569.0,260.7871,260.8368,260.5685,260.6282,5569.0
2025-02-18 11:45:00,262.43,262.72,262.27,262.68,10497.0,260.7772,261.0654,260.6182,261.0256,10497.0
2025-02-18 11:50:00,262.68,262.87,262.22,262.48,6568.0,261.0256,261.2144,260.5685,260.8269,6568.0
2025-02-18 11:55:00,262.71,262.71,262.23,262.31,4530.0,261.0554,261.0554,260.5785,260.658,4530.0
2025-02-18 12:00:00,262.37,262.61,262.22,262.61,6411.0,260.7176,260.9561,260.5685,260.9561,6411.0
2025-02-18 12:05:00,262.47,263.26,262.47,263.14,7691.0,260.817,261.602,260.817,261.4827,7691.0
2025-02-18 12:10:00,263.08,263.76,263.0,263.76,8740.0,261.4231,262.0988,261.3436,262.0988,8740.0
2025-02-18 12:15:00,263.62,263.75,263.25,263.28,4855.0,261.9597,262.0889,261.592,261.6219,4855.0
2025-02-18 12:20:00,263.19,263.49,263.17,263.19,3326.0,261.5324,261.8305,261.5125,261.5324,3326.0
2025-02-18 12:25:00,263.13,263.55,262.96,263.46,11623.0,261.4728,261.8902,261.3039,261.8007,11623.0
2025-02-18 12:30:00,263.44,263.8,263.36,263.65,6312.0,261.7808,262.1386,261.7014,261.9895,6312.0
2025-02-18 12:35:00,263.74,263.93,263.46,263.77,6354.0,262.079,262.2678,261.8007,262.1088,6354.0
2025-02-18 12:40:00,263.76,263.77,262.68,262.68,7445.0,262.0988,262.1088,261.0256,261.0256,7445.0
2025-02-18 12:45:00,262.72,263.13,262.71,262.72,2240.0,261.0654,261.4728,261.0554,261.0654,2240.0
2025-02-18 12:50:00,262.89,263.1,262.68,262.72,5160.0,261.2343,261.443,261.0256,261.0654,5160.0
2025-02-18 12:55:00,262.7,262.95,262.47,262.55,25861.0,261.0455,261.2939,260.817,260.8965,25861.0
2025-02-18 13:00:00,262.53,262.82,262.46,262.51,7869.0,260.8766,261.1648,260.807,260.8567,7869.0
2025-02-18 13:05:00,262.32,262.49,262.11,262.19,2861.0,260.6679,260.8368,260.4592,260.5387,2861.0
2025-02-18 13:10:00,262.02,262.02,261.31,261.35,7873.0,260.3698,260.3698,259.6643,259.704,7873.0
2025-02-18 13:15:00,261.15,261.47,261.14,261.22,17975.0,259.5053,259.8233,259.4953,259.5748,17975.0
2025-02-18 13:20:00,261.21,261.82,261.2,261.81,4909.0,259.5649,260.1711,259.555,260.1611,4909.0
2025-02-18 13:25:00,261.66,262.26,261.57,261.58,18720.0,260.0121,260.6083,259.9226,259.9326,18720.0
2025-02-18 13:30:00,261.66,262.12,261.55,261.96,13929.0,260.0121,260.4692,259.9028,260.3102,13929.0
2025-02-18 13:35:00,261.74,261.96,261.62,261.81,3458.0,260.0916,260.3102,259.9723,260.1611,3458.0
2025-02-18 13:40:00,261.81,261.81,261.17,261.27,8312.0,260.1611,260.1611,259.5251,259.6245,8312.0
2025-02-18 13:45:00,261.44,261.7,261.25,261.55,14755.0,259.7934,260.0518,259.6046,259.9028,14755.0
2025-02-18 13:50:00,261.36,262.03,261.36,261.93,10826.0,259.7139,260.3797,259.7139,260.2804,10826.0
2025-02-18 13:55:00,261.92,261.93,261.11,261.46,6702.0,260.2704,260.2804,259.4655,259.8133,6702.0
2025-02-18 14:00:00,261.34,261.62,261.32,261.51,3941.0,259.6941,259.9723,259.6742,259.863,3941.0
2025-02-18 14:05:00,261.51,261.51,260.56,260.62,6082.0,259.863,259.863,258.919,258.9786,6082.0
2025-02-18 14:10:00,260.62,260.66,260.44,260.66,3861.0,258.9786,259.0184,258.7997,259.0184,3861.0
2025-02-18 14:15:00,260.65,260.69,260.43,260.61,7787.0,259.0084,259.0482,258.7898,258.9687,7787.0
2025-02-18 14:20:00,260.61,260.67,260.28,260.36,8645.0,258.9687,259.0283,258.6408,258.7202,8645.0
2025-02-18 14:25:00,260.27,260.27,259.46,259.56,9999.0,258.6308,258.6308,257.8259,257.9253,9999.0
2025-02-18 14:30:00,259.52,259.74,259.14,259.5,20793.0,257.8855,258.1042,257.5079,257.8657,20793.0
2025-02-18 14:35:00,259.18,259.55,258.96,259.2,17248.0,257.5477,257.9153,257.3291,257.5676,17248.0
2025-02-18 14:40:00,259.03,259.82,258.93,259.82,17569.0,257.3986,258.1836,257.2993,258.1836,17569.0
2025-02-18 14:45:00,259.69,259.91,259.58,259.73,2782.0,258.0545,258.2731,257.9452,258.0942,2782.0
2025-02-18 14:50:00,259.97,260.45,259.85,260.38,8961.0,258.3327,258.8097,258.2135,258.7401,8961.0
2025-02-18 14:55:00,260.39,260.76,260.34,260.66,14043.0,258.7501,259.1177,258.7004,259.0184,14043.0
2025-02-18 15:00:00,260.75,260.92,260.21,260.38,9619.0,259.1078,259.2767,258.5712,258.7401,9619.0
2025-02-18 15:05:00,260.45,260.45,260.18,260.18,7157.0,258.8097,258.8097,258.5414,258.5414,7157.0
2025-02-18 15:10:00,260.16,260.16,259.82,259.95,10108.0,258.5215,258.5215,258.1836,258.3128,10108.0
2025-02-18 15:15:00,260.0,260.26,259.99,260.25,7120.0,258.3625,258.6209,258.3526,258.6109,7120.0
2025-02-18 15:20:00,260.25,260.27,259.82,259.91,9099.0,258.6109,258.6308,258.1836,258.2731,9099.0
2025-02-18 15:25:00,260.04,260.04,259.72,259.9,6197.0,258.4023,258.4023,258.0843,258.2631,6197.0
2025-02-18 15:30:00,259.89,260.84,259.89,260.73,12976.0,258.2532,259.1972,258.2532,259.0879,12976.0
2025-02-18 15:35:00,260.75,260.94,260.58,260.62,7524.0,259.1078,259.2966,258.9389,258.9786,7524.0
2025-02-18 15:40:00,260.63,261.0,260.63,260.91,7446.0,258.9885,259.3562,258.9885,259.2668,7446.0
2025-02-18 15:45:00,260.81,261.25,260.77,261.25,19430.0,259.1674,259.6046,259.1277,259.6046,19430.0
2025-02-18 15:50:00,261.0,261.64,261.0,261.41,26780.0,259.3562,259.9922,259.3562,259.7636,26780.0
2025-02-18 15:55:00,261.35,261.82,261.21,261.74,93134.0,259.704,260.1711,259.5649,260.0916,93134.0
2025-02-19 09:30:00,259.8,261.17,259.49,260.5,21444.0,258.1638,259.5251,257.8557,258.8594,21444.0
2025-02-19 09:35:00,260.59,260.59,258.39,258.76,12799.0,258.9488,258.9488,256.7627,257.1303,12799.0
2025-02-19 09:40:00,258.76,259.01,258.0,258.6,17312.0,257.1303,257.3787,256.3751,256.9713,17312.0
2025-02-19 09:45:00,258.67,259.15,258.27,258.4,9258.0,257.0409,257.5179,256.6434,256.7726,9258.0
2025-02-19 09:50:00,258.27,258.72,257.99,258.72,6267.0,256.6434,257.0906,256.3652,257.0906,6267.0
2025-02-19 09:55:00,258.75,259.87,258.75,259.0,7613.0,257.1204,258.2333,257.1204,257.3688,7613.0
2025-02-19 10:00:00,258.88,259.37,258.72,258.9,5435.0,257.2496,257.7365,257.0906,257.2694,5435.0
2025-02-19 10:05:00,259.17,259.25,258.4,258.54,9042.0,257.5377,257.6172,256.7726,256.9117,9042.0
2025-02-19 10:10:00,258.78,258.87,258.27,258.59,4338.0,257.1502,257.2396,256.6434,256.9614,4338.0
2025-02-19 10:15:00,258.43,258.64,258.23,258.55,4812.0,256.8024,257.0111,256.6037,256.9216,4812.0
2025-02-19 10:20:00,258.55,258.87,258.2,258.72,4691.0,256.9216,257.2396,256.5739,257.0906,4691.0
2025-02-19 10:25:00,258.89,259.54,258.68,259.42,4507.0,257.2595,257.9054,257.0508,257.7862,4507.0
2025-02-19 10:30:00,259.07,259.75,258.82,259.73,5710.0,257.4384,258.1141,257.1899,258.0942,5710.0
2025-02-19 10:35:00,260.02,260.12,259.77,259.97,2220.0,258.3824,258.4818,258.134,258.3327,2220.0
2025-02-19 10:40:00,259.97,260.36,259.81,260.23,5241.0,258.3327,258.7202,258.1737,258.5911,5241.0
2025-02-19 10:45:00,260.06,260.2,259.75,259.85,4122.0,258.4221,258.5613,258.1141,258.2135,4122.0
2025-02-19 10:50:00,259.94,260.32,259.82,260.09,3544.0,258.3029,258.6805,258.1836,258.4519,3544.0
2025-02-19 10:55:00,260.12,260.56,259.75,260.56,4801.0,258.4818,258.919,258.1141,258.919,4801.0
2025-02-19 11:00:00,260.6,260.7,260.05,260.06,6639.0,258.9587,259.0581,258.4122,258.4221,6639.0
2025-02-19 11:05:00,260.06,260.2,259.39,260.0,11878.0,258.4221,258.5613,257.7564,258.3625,11878.0
2025-02-19 11:10:00,260.13,260.8,260.0,260.31,19519.0,258.4917,259.1575,258.3625,258.6706,19519.0
2025-02-19 11:15:00,260.38,260.75,260.04,260.45,7946.0,258.7401,259.1078,258.4023,258.8097,7946.0
2025-02-19 11:20:00,260.31,260.44,260.08,260.09,1527.0,258.6706,258.7997,258.442,258.4519,1527.0
2025-02-19 11:25:00,260.44,261.2,260.17,260.94,11049.0,258.7997,259.555,258.5314,259.2966,11049.0
2025-02-19 11:30:00,261.0,261.19,260.81,260.94,9570.0,259.3562,259.545,259.1674,259.2966,9570.0
2025-02-19 11:35:00,260.96,261.0,260.79,260.94,3600.0,259.3165,259.3562,259.1475,259.2966,3600.0
2025-02-19 11:40:00,260.94,261.29,260.82,261.07,18709.0,259.2966,259.6444,259.1774,259.4258,18709.0
2025-02-19 11:45:00,261.08,261.51,260.9,261.37,8639.0,259.4357,259.863,259.2568,259.7239,8639.0
2025-02-19 11:50:00,261.38,261.59,260.99,261.36,9066.0,259.7338,259.9425,259.3463,259.7139,9066.0
2025-02-19 11:55:00,261.36,261.98,261.33,261.64,18530.0,259.7139,260.33,259.6841,259.9922,18530.0
2025-02-19 12:00:00,261.99,262.0,261.43,261.59,7684.0,260.34,260.3499,259.7835,259.9425,7684.0
2025-02-19 12:05:00,261.48,261.51,261.0,261.19,3737.0,259.8332,259.863,259.3562,259.545,3737.0
2025-02-19 12:10:00,261.0,261.55,260.98,261.29,7302.0,259.3562,259.9028,259.3363,259.6444,7302.0
2025-02-19 12:15:00,261.29,261.61,261.27,261.52,1743.0,259.6444,259.9624,259.6245,259.8729,1743.0
2025-02-19 12:20:00,261.63,261.64,261.05,261.18,16772.0,259.9822,259.9922,259.4059,259.5351,16772.0
2025-02-19 12:25:00,261.56,262.08,261.55,261.75,10199.0,259.9127,260.4294,259.9028,260.1015,10199.0
2025-02-19 12:30:00,261.77,262.07,261.77,262.07,2133.0,260.1214,260.4195,260.1214,260.4195,2133.0
2025-02-19 12:35:00,262.1,262.27,261.84,262.19,2460.0,260.4493,260.6182,260.1909,260.5387,2460.0
2025-02-19 12:40:00,262.25,262.71,262.0,262.71,8201.0,260.5983,261.0554,260.3499,261.0554,8201.0
2025-02-19 12:45:00,262.83,263.5,262.77,263.25,11938.0,261.1747,261.8405,261.1151,261.592,11938.0
2025-02-19 12:50:00,263.32,263.76,263.18,263.43,8628.0,261.6616,262.0988,261.5225,261.7709,8628.0
2025-02-19 12:55:00,263.43,263.58,262.82,263.04,9127.0,261.7709,261.92,261.1648,261.3834,9127.0
2025-02-19 13:00:00,263.04,263.04,262.41,262.53,4361.0,261.3834,261.3834,260.7573,260.8766,4361.0
2025-02-19 13:05:00,262.53,262.6,262.07,262.49,6186.0,260.8766,260.9461,260.4195,260.8368,6186.0
2025-02-19 13:10:00,262.28,262.69,262.27,262.69,5389.0,260.6282,261.0356,260.6182,261.0356,5389.0
2025-02-19 13:15:00,262.52,262.91,262.39,262.51,4238.0,260.8666,261.2542,260.7375,260.8567,4238.0
2025-02-19 13:20:00,262.64,262.93,262.51,262.82,7090.0,260.9859,261.2741,260.8567,261.1648,7090.0
2025-02-19 13:25:00,262.82,263.07,262.69,262.87,13149.0,261.1648,261.4132,261.0356,261.2144,13149.0
2025-02-19 13:30:00,262.89,263.08,262.76,263.0,9149.0,261.2343,261.4231,261.1051,261.3436,9149.0
2025-02-19 13:35:00,262.97,263.26,262.89,263.14,6200.0,261.3138,261.602,261.2343,261.4827,6200.0
2025-02-19 13:40:00,263.09,263.38,262.84,263.38,9244.0,261.4331,261.7212,261.1846,261.7212,9244.0
2025-02-19 13:45:00,263.35,263.46,263.22,263.29,2468.0,261.6914,261.8007,261.5622,261.6318,2468.0
2025-02-19 13:50:00,263.31,263.46,262.8,262.93,7242.0,261.6517,261.8007,261.1449,261.2741,7242.0
2025-02-19 13:55:00,262.81,262.93,262.8,262.88,3455.0,261.1548,261.2741,261.1449,261.2244,3455.0
2025-02-19 14:00:00,262.93,263.14,262.62,263.06,7570.0,261.2741,261.4827,260.966,261.4032,7570.0
2025-02-19 14:05:00,263.05,263.34,262.89,262.9,7571.0,261.3933,261.6815,261.2343,261.2443,7571.0
2025-02-19 14:10:00,262.9,263.1,262.81,263.1,4496.0,261.2443,261.443,261.1548,261.443,4496.0
2025-02-19 14:15:00,263.05,263.13,262.94,263.04,4016.0,261.3933,261.4728,261.284,261.3834,4016.0
2025-02-19 14:20:00,263.04,263.5,263.0,263.32,8020.0,261.3834,261.8405,261.3436,261.6616,8020.0
2025-02-19 14:25:00,263.22,263.36,263.08,263.3,5837.0,261.5622,261.7014,261.4231,261.6417,5837.0
2025-02-19 14:30:00,263.3,263.3,263.13,263.3,1652.0,261.6417,261.6417,261.4728,261.6417,1652.0
2025-02-19 14:35:00,263.31,263.6,263.31,263.5,8942.0,261.6517,261.9398,261.6517,261.8405,8942.0
2025-02-19 14:40:00,263.5,263.73,263.47,263.68,3280.0,261.8405,262.069,261.8107,262.0193,3280.0
2025-02-19 14:45:00,263.61,263.79,263.4,263.65,14962.0,261.9498,262.1286,261.7411,261.9895,14962.0
2025-02-19 14:50:00,263.6,263.83,263.3,263.45,6959.0,261.9398,262.1684,261.6417,261.7908,6959.0
2025-02-19 14:55:00,263.45,263.45,263.28,263.4,2531.0,261.7908,261.7908,261.6219,261.7411,2531.0
2025-02-19 15:00:00,263.38,263.83,263.29,263.74,6712.0,261.7212,262.1684,261.6318,262.079,6712.0
2025-02-19 15:05:00,263.67,263.79,263.57,263.65,3597.0,262.0094,262.1286,261.91,261.9895,3597.0
2025-02-19 15:10:00,263.71,263.71,263.29,263.43,4819.0,262.0491,262.0491,261.6318,261.7709,4819.0
2025-02-19 15:15:00,263.43,263.8,263.42,263.79,5177.0,261.7709,262.1386,261.761,262.1286,5177.0
2025-02-19 15:20:00,263.75,263.79,263.45,263.73,6689.0,262.0889,262.1286,261.7908,262.069,6689.0
2025-02-19 15:25:00,263.66,263.81,263.06,263.09,16284.0,261.9995,262.1485,261.4032,261.4331,16284.0
2025-02-19 15:30:00,263.24,263.49,262.99,263.0,17503.0,261.5821,261.8305,261.3337,261.3436,17503.0
2025-02-19 15:35:00,262.99,263.42,262.85,263.4,18812.0,261.3337,261.761,261.1946,261.7411,18812.0
2025-02-19 15:40:00,263.28,263.33,262.99,263.02,9185.0,261.6219,261.6715,261.3337,261.3635,9185.0
2025-02-19 15:45:00,263.05,263.54,262.92,263.29,15159.0,261.3933,261.8802,261.2641,261.6318,15159.0
2025-02-19 15:50:00,263.49,264.32,263.49,263.82,32705.0,261.8305,262.6553,261.8305,262.1585,32705.0
2025-02-19 15:55:00,263.92,264.14,263.52,263.84,114140.0,262.2578,262.4764,261.8603,262.1783,114140.0
2025-02-20 09:30:00,261.26,261.26,253.17,255.78,147302.0,259.6146,259.6146,251.5755,254.1691,147302.0
2025-02-20 09:35:00,255.34,255.74,250.0,253.37,105172.0,253.7319,254.1293,248.4255,251.7743,105172.0
2025-02-20 09:40:00,252.89,253.0,244.25,244.69,166265.0,251.2973,251.4066,242.7117,243.1489,166265.0
2025-02-20 09:45:00,244.32,245.97,241.93,243.07,194809.0,242.7813,244.4209,240.4063,241.5391,194809.0
2025-02-20 09:50:00,243.21,243.76,238.5,238.9,279320.0,241.6783,242.2248,236.9979,237.3954,279320.0
2025-02-20 09:55:00,239.03,240.79,237.41,240.02,230759.0,237.5246,239.2735,235.9148,238.5083,230759.0
2025-02-20 10:00:00,239.88,242.18,237.22,240.9,197670.0,238.3692,240.6547,235.726,239.3828,197670.0
2025-02-20 10:05:00,240.8,241.34,239.26,241.31,83701.0,239.2834,239.82,237.7531,239.7902,83701.0
2025-02-20 10:10:00,241.49,242.99,239.56,240.52,122650.0,239.9691,241.4596,238.0512,239.0052,122650.0
2025-02-20 10:15:00,240.5,242.45,237.24,238.15,104580.0,238.9853,240.923,235.7459,236.6501,104580.0
2025-02-20 10:20:00,238.09,238.35,236.5,236.75,71016.0,236.5905,236.8489,235.0105,235.2589,71016.0
2025-02-20 10:25:00,236.88,237.34,235.11,235.6,161318.0,235.3881,235.8452,233.6293,234.1162,161318.0
2025-02-20 10:30:00,235.4,236.5,235.22,236.34,92820.0,233.9174,235.0105,233.7386,234.8515,92820.0
2025-02-20 10:35:00,236.34,237.37,234.14,234.52,115445.0,234.8515,235.875,232.6654,233.043,115445.0
2025-02-20 10:40:00,234.35,234.69,232.88,233.28,102897.0,232.8741,233.2119,231.4133,231.8108,102897.0
2025-02-20 10:45:00,233.28,233.76,232.14,233.13,122025.0,231.8108,232.2878,230.678,231.6617,122025.0
2025-02-20 10:50:00,233.3,234.89,232.44,234.0,73175.0,231.8307,233.4107,230.9761,232.5263,73175.0
2025-02-20 10:55:00,233.95,237.75,233.85,237.34,107910.0,232.4766,236.2526,232.3772,235.8452,107910.0
2025-02-20 11:00:00,237.72,239.15,237.01,237.8,113849.0,236.2228,237.6438,235.5173,236.3023,113849.0
2025-02-20 11:05:00,238.34,240.26,238.02,240.05,80297.0,236.8389,238.7468,236.5209,238.5382,80297.0
2025-02-20 11:10:00,240.3,242.88,239.25,239.55,156657.0,238.7866,241.3503,237.7432,238.0413,156657.0
2025-02-20 11:15:00,239.55,240.97,238.57,240.93,70955.0,238.0413,239.4524,237.0675,239.4126,70955.0
2025-02-20 11:20:00,240.99,241.6,240.45,240.68,54938.0,239.4722,240.0784,238.9356,239.1642,54938.0
2025-02-20 11:25:00,240.66,242.13,240.66,241.3,54650.0,239.1443,240.6051,239.1443,239.7803,54650.0
2025-02-20 11:30:00,241.3,241.48,240.65,241.19,81110.0,239.7803,239.9592,239.1344,239.671,81110.0
2025-02-20 11:35:00,241.26,241.9,240.83,240.99,39218.0,239.7405,240.3765,239.3132,239.4722,39218.0
2025-02-20 11:40:00,240.83,241.9,240.8,241.7,24447.0,239.3132,240.3765,239.2834,240.1778,24447.0
2025-02-20 11:45:00,241.78,242.3,239.66,240.26,56139.0,240.2573,240.774,238.1506,238.7468,56139.0
2025-02-20 11:50:00,240.31,241.28,240.31,240.6,29226.0,238.7965,239.7604,238.7965,239.0847,29226.0
2025-02-20 11:55:00,240.45,241.69,240.45,241.45,25007.0,238.9356,240.1678,238.9356,239.9293,25007.0
2025-02-20 12:00:00,241.32,241.79,240.35,240.35,33258.0,239.8002,240.2672,238.8363,238.8363,33258.0
2025-02-20 12:05:00,240.35,240.47,239.82,239.87,30331.0,238.8363,238.9555,238.3096,238.3593,30331.0
2025-02-20 12:10:00,239.84,239.96,238.97,239.65,25337.0,238.3295,238.4487,237.465,238.1407,25337.0
2025-02-20 12:15:00,239.47,239.68,238.87,238.9,44342.0,237.9618,238.1705,237.3656,237.3954,44342.0
2025-02-20 12:20:00,238.9,238.97,237.83,238.19,62736.0,237.3954,237.465,236.3321,236.6899,62736.0
2025-02-20 12:25:00,238.16,239.48,237.85,239.4,67381.0,236.6601,237.9717,236.352,237.8923,67381.0
2025-02-20 12:30:00,239.41,240.45,239.04,240.07,28037.0,237.9022,238.9356,237.5345,238.558,28037.0
2025-02-20 12:35:00,240.17,240.17,237.84,238.0,28964.0,238.6574,238.6574,236.3421,236.5011,28964.0
2025-02-20 12:40:00,238.0,238.81,237.86,238.77,31018.0,236.5011,237.306,236.362,237.2662,31018.0
2025-02-20 12:45:00,238.69,239.57,238.47,239.27,50088.0,237.1867,238.0612,236.9681,237.7631,50088.0
2025-02-20 12:50:00,239.31,239.64,238.57,239.48,44441.0,237.8028,238.1307,237.0675,237.9717,44441.0
2025-02-20 12:55:00,239.55,239.82,239.31,239.5,31806.0,238.0413,238.3096,237.8028,237.9916,31806.0
2025-02-20 13:00:00,239.39,241.16,239.33,241.1,30190.0,237.8823,239.6412,237.8227,239.5815,30190.0
2025-02-20 13:05:00,241.1,241.63,240.2,240.34,54364.0,239.5815,240.1082,238.6872,238.8263,54364.0
2025-02-20 13:10:00,240.31,240.47,239.79,240.0,24930.0,238.7965,238.9555,238.2798,238.4885,24930.0
2025-02-20 13:15:00,240.02,240.08,239.4,239.4,23964.0,238.5083,238.568,237.8923,237.8923,23964.0
2025-02-20 13:20:00,239.4,239.46,238.82,238.94,23973.0,237.8923,237.9519,237.3159,237.4352,23973.0
2025-02-20 13:25:00,238.94,239.9,238.93,239.46,36092.0,237.4352,238.3891,237.4252,237.9519,36092.0
2025-02-20 13:30:00,239.47,240.58,239.4,240.45,47835.0,237.9618,239.0648,237.8923,238.9356,47835.0
2025-02-20 13:35:00,240.5,240.87,239.74,239.99,92153.0,238.9853,239.353,238.2301,238.4785,92153.0
2025-02-20 13:40:00,240.0,241.19,239.34,240.3,84349.0,238.4885,239.671,237.8326,238.7866,84349.0
2025-02-20 13:45:00,240.3,240.74,240.08,240.44,37289.0,238.7866,239.2238,238.568,238.9257,37289.0
2025-02-20 13:50:00,240.45,240.55,240.05,240.3,34614.0,238.9356,239.035,238.5382,238.7866,34614.0
2025-02-20 13:55:00,240.31,240.82,240.0,240.63,42406.0,238.7965,239.3033,238.4885,239.1145,42406.0
2025-02-20 14:00:00,240.67,241.83,240.67,241.3,44637.0,239.1543,240.3069,239.1543,239.7803,44637.0
2025-02-20 14:05:00,241.3,242.3,241.15,242.15,60963.0,239.7803,240.774,239.6312,240.6249,60963.0
2025-02-20 14:10:00,242.2,242.69,241.27,241.67,34916.0,240.6746,241.1615,239.7505,240.148,34916.0
2025-02-20 14:15:00,241.7,242.75,241.64,242.08,42937.0,240.1778,241.2212,240.1181,240.5554,42937.0
2025-02-20 14:20:00,242.0,242.76,241.59,242.59,28153.0,240.4759,241.2311,240.0685,241.0622,28153.0
2025-02-20 14:25:00,242.46,243.01,242.34,243.01,35868.0,240.933,241.4795,240.8137,241.4795,35868.0
2025-02-20 14:30:00,242.91,243.74,242.65,242.66,75378.0,241.3801,242.2049,241.1218,241.1317,75378.0
2025-02-20 14:35:00,242.74,243.41,242.62,243.09,51086.0,241.2112,241.877,241.092,241.559,51086.0
2025-02-20 14:40:00,243.09,243.81,243.09,243.16,35094.0,241.559,242.2745,241.559,241.6286,35094.0
2025-02-20 14:45:00,243.2,243.7,243.02,243.7,52639.0,241.6683,242.1652,241.4895,242.1652,52639.0
2025-02-20 14:50:00,243.69,244.22,243.54,244.02,40756.0,242.1552,242.6819,242.0062,242.4832,40756.0
2025-02-20 14:55:00,244.12,244.94,244.11,244.62,105222.0,242.5825,243.3974,242.5726,243.0794,105222.0
2025-02-20 15:00:00,244.61,244.92,244.15,244.16,101689.0,243.0694,243.3775,242.6123,242.6223,101689.0
2025-02-20 15:05:00,244.16,245.06,244.04,244.67,50792.0,242.6223,243.5166,242.503,243.1291,50792.0
2025-02-20 15:10:00,244.74,245.54,244.46,245.41,50790.0,243.1986,243.9936,242.9204,243.8644,50790.0
2025-02-20 15:15:00,245.24,246.04,245.24,245.69,79918.0,243.6955,244.4904,243.6955,244.1426,79918.0
2025-02-20 15:20:00,245.69,245.9,245.4,245.69,51731.0,244.1426,244.3513,243.8545,244.1426,51731.0
2025-02-20 15:25:00,245.73,246.17,245.17,245.34,71906.0,244.1824,244.6196,243.6259,243.7948,71906.0
2025-02-20 15:30:00,245.34,246.32,245.09,246.29,54575.0,243.7948,244.7687,243.5464,244.7389,54575.0
2025-02-20 15:35:00,246.31,246.63,245.82,246.36,74378.0,244.7587,245.0767,244.2718,244.8084,74378.0
2025-02-20 15:40:00,246.44,246.78,244.72,244.78,70367.0,244.8879,245.2258,243.1787,243.2384,70367.0
2025-02-20 15:45:00,244.78,244.78,243.85,244.24,68086.0,243.2384,243.2384,242.3142,242.7018,68086.0
2025-02-20 15:50:00,244.25,244.35,242.4,242.71,137734.0,242.7117,242.8111,240.8734,241.1814,137734.0
2025-02-20 15:55:00,242.71,244.25,242.42,243.89,254262.0,241.1814,242.7117,240.8932,242.354,254262.0
2025-02-21 09:30:00,245.46,246.0,239.55,240.51,100055.0,243.9141,244.4507,238.0413,238.9953,100055.0
2025-02-21 09:35:00,240.53,240.86,238.41,238.59,55333.0,239.0151,239.3431,236.9085,237.0874,55333.0
2025-02-21 09:40:00,238.5,241.0,238.11,240.77,26054.0,236.9979,239.4822,236.6104,239.2536,26054.0
2025-02-21 09:45:00,240.51,242.03,240.5,241.34,32259.0,238.9953,240.5057,238.9853,239.82,32259.0
2025-02-21 09:50:00,241.28,241.84,240.93,241.45,13124.0,239.7604,240.3169,239.4126,239.9293,13124.0
2025-02-21 09:55:00,241.84,242.08,241.23,241.88,15380.0,240.3169,240.5554,239.7107,240.3566,15380.0
2025-02-21 10:00:00,241.31,242.59,241.3,241.77,14688.0,239.7902,241.0622,239.7803,240.2473,14688.0
2025-02-21 10:05:00,241.65,242.12,240.51,240.75,52784.0,240.1281,240.5951,238.9953,239.2338,52784.0
2025-02-21 10:10:00,240.8,240.85,238.48,239.31,28615.0,239.2834,239.3331,236.978,237.8028,28615.0
2025-02-21 10:15:00,239.64,240.09,239.0,239.39,17455.0,238.1307,238.5779,237.4948,237.8823,17455.0
2025-02-21 10:20:00,239.25,239.53,238.94,239.53,9153.0,237.7432,238.0214,237.4352,238.0214,9153.0
2025-02-21 10:25:00,239.47,239.62,238.62,239.27,28325.0,237.9618,238.1109,237.1172,237.7631,28325.0
2025-02-21 10:30:00,239.31,239.97,238.96,239.68,5502.0,237.8028,238.4587,237.455,238.1705,5502.0
2025-02-21 10:35:00,240.05,241.0,239.82,240.71,10186.0,238.5382,239.4822,238.3096,239.194,10186.0
2025-02-21 10:40:00,240.63,240.84,240.38,240.42,11431.0,239.1145,239.3232,238.8661,238.9058,11431.0
2025-02-21 10:45:00,240.4,241.26,240.38,240.81,13458.0,238.886,239.7405,238.8661,239.2934,13458.0
2025-02-21 10:50:00,240.81,241.26,240.81,240.85,18382.0,239.2934,239.7405,239.2934,239.3331,18382.0
2025-02-21 10:55:00,240.81,241.8,240.8,241.77,10128.0,239.2934,240.2771,239.2834,240.2473,10128.0
2025-02-21 11:00:00,241.84,242.0,241.42,241.77,31773.0,240.3169,240.4759,239.8995,240.2473,31773.0
2025-02-21 11:05:00,241.78,242.23,241.58,242.16,10757.0,240.2573,240.7044,240.0585,240.6349,10757.0
2025-02-21 11:10:00,242.16,243.0,242.16,242.69,9839.0,240.6349,241.4696,240.6349,241.1615,9839.0
2025-02-21 11:15:00,243.18,243.19,242.67,242.67,22521.0,241.6484,241.6584,241.1417,241.1417,22521.0
2025-02-21 11:20:00,242.67,242.75,242.01,242.41,35229.0,241.1417,241.2212,240.4858,240.8833,35229.0
2025-02-21 11:25:00,242.38,242.53,242.09,242.23,6223.0,240.8535,241.0025,240.5653,240.7044,6223.0
2025-02-21 11:30:00,242.09,242.22,241.87,242.19,8109.0,240.5653,240.6945,240.3467,240.6647,8109.0
2025-02-21 11:35:00,242.21,242.63,242.02,242.02,13155.0,240.6846,241.1019,240.4958,240.4958,13155.0
2025-02-21 11:40:00,242.18,242.2,241.78,241.88,10803.0,240.6547,240.6746,240.2573,240.3566,10803.0
2025-02-21 11:45:00,241.78,242.04,241.61,241.98,9888.0,240.2573,240.5156,240.0883,240.456,9888.0
2025-02-21 11:50:00,241.96,242.02,241.8,241.8,5578.0,240.4361,240.4958,240.2771,240.2771,5578.0
2025-02-21 11:55:00,241.79,241.86,241.43,241.67,15671.0,240.2672,240.3368,239.9095,240.148,15671.0
2025-02-21 12:00:00,241.68,241.92,241.4,241.4,7004.0,240.1579,240.3964,239.8797,239.8797,7004.0
2025-02-21 12:05:00,241.4,241.4,240.32,240.39,9820.0,239.8797,239.8797,238.8065,238.876,9820.0
2025-02-21 12:10:00,240.24,240.46,239.95,239.96,15768.0,238.727,238.9456,238.4388,238.4487,15768.0
2025-02-21 12:15:00,239.95,239.99,239.38,239.67,17014.0,238.4388,238.4785,237.8724,238.1606,17014.0
2025-02-21 12:20:00,239.74,240.23,239.65,240.09,13040.0,238.2301,238.717,238.1407,238.5779,13040.0
2025-02-21 12:25:00,240.2,240.38,240.07,240.19,35142.0,238.6872,238.8661,238.558,238.6773,35142.0
2025-02-21 12:30:00,240.07,240.43,239.94,240.21,53893.0,238.558,238.9158,238.4289,238.6972,53893.0
2025-02-21 12:35:00,240.05,240.29,239.37,239.46,33181.0,238.5382,238.7766,237.8624,237.9519,33181.0
2025-02-21 12:40:00,239.36,239.52,239.06,239.52,9314.0,237.8525,238.0115,237.5544,238.0115,9314.0
2025-02-21 12:45:00,239.42,239.69,239.26,239.26,10063.0,237.9121,238.1804,237.7531,237.7531,10063.0
2025-02-21 12:50:00,239.24,239.25,235.68,236.06,115808.0,237.7333,237.7432,234.1957,234.5733,115808.0
2025-02-21 12:55:00,235.93,235.93,230.82,233.81,137001.0,234.4441,234.4441,229.3663,232.3375,137001.0
2025-02-21 13:00:00,234.39,236.66,233.86,234.88,65587.0,232.9138,235.1695,232.3871,233.4007,65587.0
2025-02-21 13:05:00,234.89,235.11,233.12,233.12,58425.0,233.4107,233.6293,231.6518,231.6518,58425.0
2025-02-21 13:10:00,233.42,234.21,232.5,234.21,37446.0,231.9499,232.7349,231.0357,232.7349,37446.0
2025-02-21 13:15:00,234.18,234.65,232.38,232.74,33383.0,232.7051,233.1722,230.9165,231.2742,33383.0
2025-02-21 13:20:00,232.71,233.75,232.71,233.65,20148.0,231.2444,232.2778,231.2444,232.1785,20148.0
2025-02-21 13:25:00,233.52,235.32,233.52,234.25,83738.0,232.0493,233.8379,232.0493,232.7747,83738.0
2025-02-21 13:30:00,234.28,234.45,233.95,234.31,19698.0,232.8045,232.9734,232.4766,232.8343,19698.0
2025-02-21 13:35:00,234.33,235.21,234.04,234.77,34441.0,232.8542,233.7286,232.566,233.2914,34441.0
2025-02-21 13:40:00,234.76,234.77,233.56,233.56,15630.0,233.2815,233.2914,232.089,232.089,15630.0
2025-02-21 13:45:00,233.56,234.31,233.56,233.94,24600.0,232.089,232.8343,232.089,232.4666,24600.0
2025-02-21 13:50:00,234.14,235.19,233.92,235.16,13100.0,232.6654,233.7088,232.4468,233.679,13100.0
2025-02-21 13:55:00,234.83,235.01,234.03,234.22,20810.0,233.351,233.5299,232.5561,232.7449,20810.0
2025-02-21 14:00:00,234.22,234.58,233.73,234.14,19297.0,232.7449,233.1026,232.258,232.6654,19297.0
2025-02-21 14:05:00,234.09,234.81,234.0,234.42,17298.0,232.6157,233.3312,232.5263,232.9436,17298.0
2025-02-21 14:10:00,234.43,235.21,234.1,235.09,27773.0,232.9536,233.7286,232.6256,233.6094,27773.0
2025-02-21 14:15:00,234.96,235.0,233.97,234.12,27529.0,233.4802,233.52,232.4965,232.6455,27529.0
2025-02-21 14:20:00,234.11,234.11,232.99,233.61,44608.0,232.6356,232.6356,231.5226,232.1387,44608.0
2025-02-21 14:25:00,233.77,233.91,233.28,233.91,28650.0,232.2977,232.4368,231.8108,232.4368,28650.0
2025-02-21 14:30:00,233.82,235.17,233.82,234.5,22963.0,232.3474,233.6889,232.3474,233.0231,22963.0
2025-02-21 14:35:00,234.54,234.58,233.6,233.6,19193.0,233.0629,233.1026,232.1288,232.1288,19193.0
2025-02-21 14:40:00,233.51,233.64,233.17,233.58,24733.0,232.0393,232.1685,231.7015,232.1089,24733.0
2025-02-21 14:45:00,233.61,234.2,233.58,234.14,18424.0,232.1387,232.725,232.1089,232.6654,18424.0
2025-02-21 14:50:00,234.26,234.8,233.89,234.02,41292.0,232.7846,233.3212,232.417,232.5461,41292.0
2025-02-21 14:55:00,234.03,234.49,233.88,234.33,27798.0,232.5561,233.0132,232.407,232.8542,27798.0
2025-02-21 15:00:00,234.35,234.6,234.01,234.42,36694.0,232.8741,233.1225,232.5362,232.9436,36694.0
2025-02-21 15:05:00,234.39,234.39,233.71,233.98,37009.0,232.9138,232.9138,232.2381,232.5064,37009.0
2025-02-21 15:10:00,234.22,234.65,233.87,234.56,28793.0,232.7449,233.1722,232.3971,233.0827,28793.0
2025-02-21 15:15:00,234.59,234.88,234.07,234.23,16461.0,233.1125,233.4007,232.5958,232.7548,16461.0
2025-02-21 15:20:00,234.33,234.48,234.16,234.46,16380.0,232.8542,233.0032,232.6853,232.9834,16380.0
2025-02-21 15:25:00,234.37,234.46,233.5,234.15,33456.0,232.8939,232.9834,232.0294,232.6753,33456.0
2025-02-21 15:30:00,234.24,235.67,234.02,235.65,32279.0,232.7648,234.1857,232.5461,234.1659,32279.0
2025-02-21 15:35:00,235.56,235.75,235.45,235.6,24374.0,234.0764,234.2652,233.9671,234.1162,24374.0
2025-02-21 15:40:00,235.54,235.66,235.2,235.27,41524.0,234.0566,234.1758,233.7187,233.7883,41524.0
2025-02-21 15:45:00,235.21,235.63,234.8,234.8,46432.0,233.7286,234.146,233.3212,233.3212,46432.0
2025-02-21 15:50:00,234.9,235.01,234.06,234.25,54555.0,233.4206,233.5299,232.5859,232.7747,54555.0
2025-02-21 15:55:00,234.26,234.4,233.58,234.24,135833.0,232.7846,232.9237,232.1089,232.7648,135833.0
2025-02-24 09:30:00,237.88,239.0,235.0,238.8,69241.0,236.3818,237.4948,233.52,237.296,69241.0
2025-02-24 09:35:00,238.23,240.87,237.94,240.84,37375.0,236.7296,239.353,236.4414,239.3232,37375.0
2025-02-24 09:40:00,240.87,241.74,239.13,239.93,45707.0,239.353,240.2175,237.624,238.4189,45707.0
2025-02-24 09:45:00,239.92,241.46,239.83,240.54,44151.0,238.409,239.9393,238.3195,239.0251,44151.0
2025-02-24 09:50:00,240.97,240.97,235.87,237.34,64622.0,239.4524,239.4524,234.3845,235.8452,64622.0
2025-02-24 09:55:00,237.08,237.7,236.0,236.46,37666.0,235.5869,236.203,234.5137,234.9708,37666.0
2025-02-24 10:00:00,236.46,237.46,234.05,234.61,45421.0,234.9708,235.9645,232.5759,233.1324,45421.0
2025-02-24 10:05:00,234.61,234.94,233.0,234.9,34738.0,233.1324,233.4603,231.5326,233.4206,34738.0
2025-02-24 10:10:00,234.8,235.02,233.46,235.02,40759.0,233.3212,233.5398,231.9897,233.5398,40759.0
2025-02-24 10:15:00,235.37,236.13,234.01,234.62,28222.0,233.8876,234.6428,232.5362,233.1424,28222.0
2025-02-24 10:20:00,234.63,237.24,234.45,236.92,29867.0,233.1523,235.7459,232.9734,235.4279,29867.0
2025-02-24 10:25:00,236.52,236.62,235.11,236.07,17597.0,235.0304,235.1298,233.6293,234.5832,17597.0
2025-02-24 10:30:00,236.12,236.82,235.3,235.41,6846.0,234.6329,235.3285,233.8181,233.9274,6846.0
2025-02-24 10:35:00,235.62,235.95,234.97,235.25,10651.0,234.1361,234.464,233.4902,233.7684,10651.0
2025-02-24 10:40:00,235.32,235.48,234.56,235.45,11707.0,233.8379,233.9969,233.0827,233.9671,11707.0
2025-02-24 10:45:00,235.46,236.0,234.98,235.42,5230.0,233.9771,234.5137,233.5001,233.9373,5230.0
2025-02-24 10:50:00,235.74,236.49,235.27,236.43,9845.0,234.2553,235.0006,233.7883,234.941,9845.0
2025-02-24 10:55:00,235.94,236.34,235.55,236.21,14241.0,234.454,234.8515,234.0665,234.7223,14241.0
2025-02-24 11:00:00,235.91,236.88,235.91,236.43,5459.0,234.4242,235.3881,234.4242,234.941,5459.0
2025-02-24 11:05:00,236.65,236.87,236.33,236.44,8171.0,235.1596,235.3782,234.8416,234.9509,8171.0
2025-02-24 11:10:00,236.38,237.26,236.38,237.25,6281.0,234.8913,235.7657,234.8913,235.7558,6281.0
2025-02-24 11:15:00,237.26,237.99,237.13,237.99,8911.0,235.7657,236.4911,235.6366,236.4911,8911.0
2025-02-24 11:20:00,238.09,239.53,237.99,239.36,19835.0,236.5905,238.0214,236.4911,237.8525,19835.0
2025-02-24 11:25:00,239.3,240.08,239.26,239.84,25454.0,237.7929,238.568,237.7531,238.3295,25454.0
2025-02-24 11:30:00,239.84,239.9,238.72,238.92,9037.0,238.3295,238.3891,237.2165,237.4153,9037.0
2025-02-24 11:35:00,238.92,239.67,237.99,238.08,22437.0,237.4153,238.1606,236.4911,236.5806,22437.0
2025-02-24 11:40:00,238.35,239.01,238.08,238.27,15983.0,236.8489,237.5047,236.5806,236.7694,15983.0
2025-02-24 11:45:00,238.51,238.84,238.06,238.69,4900.0,237.0079,237.3358,236.5607,237.1867,4900.0
2025-02-24 11:50:00,238.58,238.87,238.14,238.45,11722.0,237.0774,237.3656,236.6402,236.9482,11722.0
2025-02-24 11:55:00,238.3,238.5,237.54,237.55,10482.0,236.7992,236.9979,236.044,236.0539,10482.0
2025-02-24 12:00:00,237.8,238.8,237.58,238.77,7321.0,236.3023,237.296,236.0837,237.2662,7321.0
2025-02-24 12:05:00,238.66,238.9,238.26,238.54,10017.0,237.1569,237.3954,236.7594,237.0377,10017.0
2025-02-24 12:10:00,238.49,238.84,238.36,238.72,3500.0,236.988,237.3358,236.8588,237.2165,3500.0
2025-02-24 12:15:00,238.72,239.26,238.58,239.22,8931.0,237.2165,237.7531,237.0774,237.7134,8931.0
2025-02-24 12:20:00,239.22,239.79,239.19,239.52,16012.0,237.7134,238.2798,237.6836,238.0115,16012.0
2025-02-24 12:25:00,239.42,239.79,239.01,239.24,14247.0,237.9121,238.2798,237.5047,237.7333,14247.0
2025-02-24 12:30:00,239.01,239.2,238.42,238.74,3597.0,237.5047,237.6935,236.9184,237.2364,3597.0
2025-02-24 12:35:00,238.85,239.43,238.69,239.24,3971.0,237.3457,237.9221,237.1867,237.7333,3971.0
2025-02-24 12:40:00,239.34,239.5,239.09,239.46,4820.0,237.8326,237.9916,237.5842,237.9519,4820.0
2025-02-24 12:45:00,239.57,239.72,238.99,239.18,7887.0,238.0612,238.2102,237.4848,237.6736,7887.0
2025-02-24 12:50:00,239.07,239.34,239.01,239.15,12618.0,237.5643,237.8326,237.5047,237.6438,12618.0
2025-02-24 12:55:00,239.24,239.75,239.24,239.58,5562.0,237.7333,238.24,237.7333,238.0711,5562.0
2025-02-24 13:00:00,239.52,239.53,238.46,238.6,8657.0,238.0115,238.0214,236.9582,237.0973,8657.0
2025-02-24 13:05:00,238.63,239.03,238.6,238.84,4023.0,237.1271,237.5246,237.0973,237.3358,4023.0
2025-02-24 13:10:00,239.0,239.03,238.35,238.68,6174.0,237.4948,237.5246,236.8489,237.1768,6174.0
2025-02-24 13:15:00,238.8,239.4,238.8,239.3,3347.0,237.296,237.8923,237.296,237.7929,3347.0
2025-02-24 13:20:00,239.28,239.52,238.92,239.52,5164.0,237.773,238.0115,237.4153,238.0115,5164.0
2025-02-24 13:25:00,239.43,239.78,239.31,239.63,6312.0,237.9221,238.2699,237.8028,238.1208,6312.0
2025-02-24 13:30:00,239.52,239.58,239.05,239.18,7622.0,238.0115,238.0711,237.5445,237.6736,7622.0
2025-02-24 13:35:00,239.11,239.55,238.98,239.34,5844.0,237.6041,238.0413,237.4749,237.8326,5844.0
2025-02-24 13:40:00,239.44,239.57,239.16,239.42,8306.0,237.932,238.0612,237.6538,237.9121,8306.0
2025-02-24 13:45:00,239.5,239.5,238.87,239.04,6769.0,237.9916,237.9916,237.3656,237.5345,6769.0
2025-02-24 13:50:00,239.04,239.12,238.8,238.96,5441.0,237.5345,237.614,237.296,237.455,5441.0
2025-02-24 13:55:00,238.96,239.1,238.71,238.99,9538.0,237.455,237.5941,237.2066,237.4848,9538.0
2025-02-24 14:00:00,239.01,239.71,239.01,239.54,6241.0,237.5047,238.2003,237.5047,238.0314,6241.0
2025-02-24 14:05:00,239.53,239.53,238.82,239.04,5100.0,238.0214,238.0214,237.3159,237.5345,5100.0
2025-02-24 14:10:00,239.22,239.22,238.76,239.17,7006.0,237.7134,237.7134,237.2563,237.6637,7006.0
2025-02-24 14:15:00,239.07,239.3,238.68,238.69,2577.0,237.5643,237.7929,237.1768,237.1867,2577.0
2025-02-24 14:20:00,238.37,238.61,238.07,238.31,4294.0,236.8687,237.1072,236.5706,236.8091,4294.0
2025-02-24 14:25:00,238.36,238.77,238.35,238.51,2175.0,236.8588,237.2662,236.8489,237.0079,2175.0
2025-02-24 14:30:00,238.71,238.91,238.47,238.77,3656.0,237.2066,237.4053,236.9681,237.2662,3656.0
2025-02-24 14:35:00,238.94,239.06,238.6,238.89,11924.0,237.4352,237.5544,237.0973,237.3855,11924.0
2025-02-24 14:40:00,238.84,239.02,238.46,238.46,6728.0,237.3358,237.5146,236.9582,236.9582,6728.0
2025-02-24 14:45:00,238.37,238.7,238.35,238.36,2637.0,236.8687,237.1967,236.8489,236.8588,2637.0
2025-02-24 14:50:00,238.34,238.85,238.34,238.72,13111.0,236.8389,237.3457,236.8389,237.2165,13111.0
2025-02-24 14:55:00,238.78,238.94,238.36,238.45,9080.0,237.2762,237.4352,236.8588,236.9482,9080.0
2025-02-24 15:00:00,238.45,238.48,237.84,237.84,7695.0,236.9482,236.978,236.3421,236.3421,7695.0
2025-02-24 15:05:00,238.18,238.41,237.85,238.4,5857.0,236.6799,236.9085,236.352,236.8986,5857.0
2025-02-24 15:10:00,238.17,238.4,238.03,238.33,7606.0,236.67,236.8986,236.5309,236.829,7606.0
2025-02-24 15:15:00,238.4,238.81,238.35,238.81,13026.0,236.8986,237.306,236.8489,237.306,13026.0
2025-02-24 15:20:00,238.59,239.03,238.33,238.6,7926.0,237.0874,237.5246,236.829,237.0973,7926.0
2025-02-24 15:25:00,238.46,238.61,237.97,238.46,6990.0,236.9582,237.1072,236.4713,236.9582,6990.0
2025-02-24 15:30:00,238.17,238.66,238.06,238.41,8178.0,236.67,237.1569,236.5607,236.9085,8178.0
2025-02-24 15:35:00,238.48,238.49,238.08,238.34,19734.0,236.978,236.988,236.5806,236.8389,19734.0
2025-02-24 15:40:00,238.28,238.47,238.0,238.17,17245.0,236.7793,236.9681,236.5011,236.67,17245.0
2025-02-24 15:45:00,238.15,238.74,238.14,238.58,12477.0,236.6501,237.2364,236.6402,237.0774,12477.0
2025-02-24 15:50:00,238.58,238.62,237.69,237.79,38328.0,237.0774,237.1172,236.193,236.2924,38328.0
2025-02-24 15:55:00,237.94,238.1,237.27,237.66,153129.0,236.4414,236.6004,235.7757,236.1632,153129.0
2025-02-25 09:30:00,237.5,238.96,235.87,238.17,25008.0,236.0042,237.455,234.3845,236.67,25008.0
2025-02-25 09:35:00,237.77,238.54,236.57,237.49,6146.0,236.2725,237.0377,235.0801,235.9943,6146.0
2025-02-25 09:40:00,237.42,237.58,236.1,236.28,12294.0,235.9247,236.0837,234.613,234.7919,12294.0
2025-02-25 09:45:00,236.28,236.4,235.3,235.57,7839.0,234.7919,234.9111,233.8181,234.0864,7839.0
2025-02-25 09:50:00,235.41,235.41,232.75,233.74,18308.0,233.9274,233.9274,231.2841,232.2679,18308.0
2025-02-25 09:55:00,233.47,234.76,233.42,234.76,16708.0,231.9996,233.2815,231.9499,233.2815,16708.0
2025-02-25 10:00:00,234.0,234.25,231.68,232.04,17882.0,232.5263,232.7747,230.2209,230.5786,17882.0
2025-02-25 10:05:00,232.45,232.78,231.76,232.18,11508.0,230.986,231.3139,230.3004,230.7177,11508.0
2025-02-25 10:10:00,232.42,232.91,231.42,231.43,7832.0,230.9562,231.4431,229.9625,229.9724,7832.0
2025-02-25 10:15:00,231.83,232.04,230.85,231.0,15554.0,230.3699,230.5786,229.3961,229.5452,15554.0
2025-02-25 10:20:00,230.87,231.88,230.63,231.15,11432.0,229.416,230.4196,229.1775,229.6942,11432.0
2025-02-25 10:25:00,231.06,231.3,230.55,230.62,9745.0,229.6048,229.8433,229.098,229.1676,9745.0
2025-02-25 10:30:00,230.9,231.43,230.65,230.85,14886.0,229.4458,229.9724,229.1974,229.3961,14886.0
2025-02-25 10:35:00,230.81,232.6,230.63,232.59,14328.0,229.3564,231.1351,229.1775,231.1251,14328.0
2025-02-25 10:40:00,232.6,233.83,232.09,233.68,14309.0,231.1351,232.3573,230.6283,232.2083,14309.0
2025-02-25 10:45:00,233.16,234.13,232.76,233.0,20686.0,231.6916,232.6554,231.2941,231.5326,20686.0
2025-02-25 10:50:00,232.99,234.21,232.81,234.04,54468.0,231.5226,232.7349,231.3438,232.566,54468.0
2025-02-25 10:55:00,234.0,234.8,233.21,233.28,46450.0,232.5263,233.3212,231.7412,231.8108,46450.0
2025-02-25 11:00:00,233.22,233.33,231.91,232.46,13732.0,231.7512,231.8605,230.4494,230.996,13732.0
2025-02-25 11:05:00,232.37,233.25,232.17,233.15,8223.0,230.9065,231.781,230.7078,231.6816,8223.0
2025-02-25 11:10:00,232.91,233.78,232.9,233.71,13245.0,231.4431,232.3076,231.4332,232.2381,13245.0
2025-02-25 11:15:00,233.54,233.77,233.09,233.51,10634.0,232.0692,232.2977,231.622,232.0393,10634.0
2025-02-25 11:20:00,233.51,233.75,232.66,233.5,14647.0,232.0393,232.2778,231.1947,232.0294,14647.0
2025-02-25 11:25:00,233.59,233.78,232.55,232.91,12049.0,232.1188,232.3076,231.0854,231.4431,12049.0
2025-02-25 11:30:00,232.91,233.08,232.02,232.83,15853.0,231.4431,231.6121,230.5587,231.3636,15853.0
2025-02-25 11:35:00,232.83,233.41,232.4,233.1,8590.0,231.3636,231.94,230.9363,231.6319,8590.0
2025-02-25 11:40:00,233.17,233.21,232.44,232.44,4834.0,231.7015,231.7412,230.9761,230.9761,4834.0
2025-02-25 11:45:00,232.53,233.94,232.24,233.78,28217.0,231.0655,232.4666,230.7773,232.3076,28217.0
2025-02-25 11:50:00,233.68,234.0,233.07,233.28,12565.0,232.2083,232.5263,231.6021,231.8108,12565.0
2025-02-25 11:55:00,233.1,234.19,233.1,233.65,8940.0,231.6319,232.7151,231.6319,232.1785,8940.0
2025-02-25 12:00:00,233.65,234.13,233.45,233.45,15398.0,232.1785,232.6554,231.9797,231.9797,15398.0
2025-02-25 12:05:00,233.45,233.83,233.32,233.77,5600.0,231.9797,232.3573,231.8505,232.2977,5600.0
2025-02-25 12:10:00,233.59,234.38,233.59,234.14,8943.0,232.1188,232.9039,232.1188,232.6654,8943.0
2025-02-25 12:15:00,234.14,234.32,233.79,234.19,5226.0,232.6654,232.8442,232.3176,232.7151,5226.0
2025-02-25 12:20:00,234.28,234.32,233.84,234.03,4951.0,232.8045,232.8442,232.3673,232.5561,4951.0
2025-02-25 12:25:00,234.12,234.12,233.48,233.61,6328.0,232.6455,232.6455,232.0095,232.1387,6328.0
2025-02-25 12:30:00,233.67,234.26,233.52,234.16,8689.0,232.1983,232.7846,232.0493,232.6853,8689.0
2025-02-25 12:35:00,234.21,234.73,234.21,234.59,5756.0,232.7349,233.2517,232.7349,233.1125,5756.0
2025-02-25 12:40:00,234.6,234.78,234.43,234.5,2527.0,233.1225,233.3014,232.9536,233.0231,2527.0
2025-02-25 12:45:00,234.5,235.06,234.44,234.82,10740.0,233.0231,233.5796,232.9635,233.3411,10740.0
2025-02-25 12:50:00,234.83,235.13,234.83,235.08,4792.0,233.351,233.6491,233.351,233.5995,4792.0
2025-02-25 12:55:00,235.17,235.69,235.15,235.69,8348.0,233.6889,234.2056,233.669,234.2056,8348.0
2025-02-25 13:00:00,235.67,236.47,235.58,236.42,12907.0,234.1857,234.9807,234.0963,234.931,12907.0
2025-02-25 13:05:00,236.48,237.9,236.48,237.63,23984.0,234.9906,236.4017,234.9906,236.1334,23984.0
2025-02-25 13:10:00,237.68,237.9,236.17,236.4,35214.0,236.1831,236.4017,234.6826,234.9111,35214.0
2025-02-25 13:15:00,236.13,236.99,236.13,236.65,5446.0,234.6428,235.4974,234.6428,235.1596,5446.0
2025-02-25 13:20:00,236.82,236.97,236.41,236.72,9659.0,235.3285,235.4776,234.9211,235.2291,9659.0
2025-02-25 13:25:00,236.63,236.84,235.88,235.88,5720.0,235.1397,235.3484,234.3944,234.3944,5720.0
2025-02-25 13:30:00,235.89,236.44,235.87,236.03,3922.0,234.4044,234.9509,234.3845,234.5435,3922.0
2025-02-25 13:35:00,236.07,237.01,236.07,237.01,3793.0,234.5832,235.5173,234.5832,235.5173,3793.0
2025-02-25 13:40:00,236.99,237.36,236.82,237.21,3288.0,235.4974,235.8651,235.3285,235.716,3288.0
2025-02-25 13:45:00,237.19,237.4,237.18,237.25,2594.0,235.6962,235.9048,235.6862,235.7558,2594.0
2025-02-25 13:50:00,237.38,237.65,236.93,237.1,10448.0,235.885,236.1533,235.4378,235.6067,10448.0
2025-02-25 13:55:00,237.11,237.41,237.11,237.22,4044.0,235.6167,235.9148,235.6167,235.726,4044.0
2025-02-25 14:00:00,237.28,237.52,237.18,237.36,2454.0,235.7856,236.0241,235.6862,235.8651,2454.0
2025-02-25 14:05:00,237.36,237.66,237.35,237.56,10776.0,235.8651,236.1632,235.8552,236.0638,10776.0
2025-02-25 14:10:00,237.63,237.83,237.32,237.33,5724.0,236.1334,236.3321,235.8254,235.8353,5724.0
2025-02-25 14:15:00,237.24,237.52,236.93,237.25,11469.0,235.7459,236.0241,235.4378,235.7558,11469.0
2025-02-25 14:20:00,237.22,237.45,237.09,237.22,7883.0,235.726,235.9545,235.5968,235.726,7883.0
2025-02-25 14:25:00,237.22,237.32,236.56,236.66,14262.0,235.726,235.8254,235.0701,235.1695,14262.0
2025-02-25 14:30:00,236.58,237.5,236.58,237.44,11612.0,235.09,236.0042,235.09,235.9446,11612.0
2025-02-25 14:35:00,237.54,238.29,237.34,238.29,13287.0,236.044,236.7892,235.8452,236.7892,13287.0
2025-02-25 14:40:00,238.34,238.76,238.29,238.7,7791.0,236.8389,237.2563,236.7892,237.1967,7791.0
2025-02-25 14:45:00,238.76,238.76,237.92,238.37,6855.0,237.2563,237.2563,236.4216,236.8687,6855.0
2025-02-25 14:50:00,238.45,238.59,238.28,238.55,8203.0,236.9482,237.0874,236.7793,237.0476,8203.0
2025-02-25 14:55:00,238.57,238.8,238.0,238.16,8850.0,237.0675,237.296,236.5011,236.6601,8850.0
2025-02-25 15:00:00,238.14,238.22,237.6,237.79,5975.0,236.6402,236.7197,236.1036,236.2924,5975.0
2025-02-25 15:05:00,237.83,238.45,237.71,238.2,8757.0,236.3321,236.9482,236.2129,236.6998,8757.0
2025-02-25 15:10:00,238.05,238.4,237.77,238.25,6669.0,236.5508,236.8986,236.2725,236.7495,6669.0
2025-02-25 15:15:00,238.25,238.38,237.93,238.12,13441.0,236.7495,236.8787,236.4315,236.6203,13441.0
2025-02-25 15:20:00,237.96,238.81,237.96,238.58,8564.0,236.4613,237.306,236.4613,237.0774,8564.0
2025-02-25 15:25:00,238.57,239.2,238.43,239.1,23487.0,237.0675,237.6935,236.9284,237.5941,23487.0
2025-02-25 15:30:00,239.2,239.2,238.55,238.91,13908.0,237.6935,237.6935,237.0476,237.4053,13908.0
2025-02-25 15:35:00,238.83,239.09,237.77,238.04,34421.0,237.3258,237.5842,236.2725,236.5408,34421.0
2025-02-25 15:40:00,237.71,238.24,237.68,238.06,12384.0,236.2129,236.7396,236.1831,236.5607,12384.0
2025-02-25 15:45:00,238.06,238.45,237.64,238.32,15087.0,236.5607,236.9482,236.1433,236.8191,15087.0
2025-02-25 15:50:00,238.15,238.77,237.52,237.6,25843.0,236.6501,237.2662,236.0241,236.1036,25843.0
2025-02-25 15:55:00,237.63,238.06,237.34,237.67,130764.0,236.1334,236.5607,235.8452,236.1731,130764.0
2025-02-26 09:30:00,239.37,243.0,238.41,242.99,27313.0,237.8624,241.4696,236.9085,241.4596,27313.0
2025-02-26 09:35:00,242.86,243.97,241.95,243.38,26652.0,241.3305,242.4335,240.4262,241.8472,26652.0
2025-02-26 09:40:00,243.87,244.09,241.87,243.17,18047.0,242.3341,242.5527,240.3467,241.6385,18047.0
2025-02-26 09:45:00,243.3,245.33,243.0,245.27,11968.0,241.7677,243.7849,241.4696,243.7253,11968.0
2025-02-26 09:50:00,245.27,246.0,244.61,245.16,13561.0,243.7253,244.4507,243.0694,243.616,13561.0
2025-02-26 09:55:00,245.38,246.38,245.21,245.98,16701.0,243.8346,244.8283,243.6657,244.4308,16701.0
2025-02-26 10:00:00,246.1,247.29,245.47,246.7,21100.0,244.5501,245.7326,243.924,245.1463,21100.0
2025-02-26 10:05:00,246.85,246.85,245.33,245.9,21112.0,245.2953,245.2953,243.7849,244.3513,21112.0
2025-02-26 10:10:00,246.18,247.09,245.84,247.0,11713.0,244.6296,245.5338,244.2917,245.4444,11713.0
2025-02-26 10:15:00,246.8,247.49,246.1,247.49,19764.0,245.2456,245.9313,244.5501,245.9313,19764.0
2025-02-26 10:20:00,247.36,247.75,246.76,246.9,17536.0,245.8021,246.1897,245.2059,245.345,17536.0
2025-02-26 10:25:00,247.11,247.34,246.1,246.3,9512.0,245.5537,245.7822,244.5501,244.7488,9512.0
2025-02-26 10:30:00,246.29,246.95,245.9,246.3,9968.0,244.7389,245.3947,244.3513,244.7488,9968.0
2025-02-26 10:35:00,246.07,246.59,245.66,246.26,9089.0,244.5202,245.037,244.1128,244.709,9089.0
2025-02-26 10:40:00,246.22,246.95,245.94,246.35,12048.0,244.6693,245.3947,244.3911,244.7985,12048.0
2025-02-26 10:45:00,246.35,246.9,246.05,246.45,5161.0,244.7985,245.345,244.5004,244.8979,5161.0
2025-02-26 10:50:00,246.22,246.64,245.73,246.64,4674.0,244.6693,245.0867,244.1824,245.0867,4674.0
2025-02-26 10:55:00,246.2,246.85,245.98,246.55,11198.0,244.6494,245.2953,244.4308,244.9972,11198.0
2025-02-26 11:00:00,246.74,247.37,246.49,246.55,14940.0,245.186,245.8121,244.9376,244.9972,14940.0
2025-02-26 11:05:00,246.63,246.63,245.78,246.04,14166.0,245.0767,245.0767,244.2321,244.4904,14166.0
2025-02-26 11:10:00,246.22,246.36,245.66,246.3,16176.0,244.6693,244.8084,244.1128,244.7488,16176.0
2025-02-26 11:15:00,246.17,246.54,245.78,246.3,18420.0,244.6196,244.9873,244.2321,244.7488,18420.0
2025-02-26 11:20:00,246.31,246.46,245.85,246.45,14621.0,244.7587,244.9078,244.3016,244.8979,14621.0
2025-02-26 11:25:00,246.48,246.69,246.04,246.04,18991.0,244.9277,245.1363,244.4904,244.4904,18991.0
2025-02-26 11:30:00,246.0,246.0,245.39,245.84,10588.0,244.4507,244.4507,243.8445,244.2917,10588.0
2025-02-26 11:35:00,245.96,246.14,245.82,246.07,7250.0,244.4109,244.5898,244.2718,244.5202,7250.0
2025-02-26 11:40:00,246.07,246.55,245.68,246.55,15424.0,244.5202,244.9972,244.1327,244.9972,15424.0
2025-02-26 11:45:00,246.63,246.91,246.49,246.84,7376.0,245.0767,245.355,244.9376,245.2854,7376.0
2025-02-26 11:50:00,246.81,247.53,246.81,247.53,14786.0,245.2556,245.9711,245.2556,245.9711,14786.0
2025-02-26 11:55:00,247.43,247.53,247.06,247.27,11161.0,245.8717,245.9711,245.504,245.7127,11161.0
2025-02-26 12:00:00,247.26,247.26,246.37,246.83,7860.0,245.7028,245.7028,244.8184,245.2755,7860.0
2025-02-26 12:05:00,246.58,247.14,246.39,246.58,8934.0,245.027,245.5835,244.8382,245.027,8934.0
2025-02-26 12:10:00,246.58,246.79,246.34,246.56,4723.0,245.027,245.2357,244.7885,245.0072,4723.0
2025-02-26 12:15:00,246.56,246.95,246.04,246.36,8565.0,245.0072,245.3947,244.4904,244.8084,8565.0
2025-02-26 12:20:00,246.28,246.47,245.87,246.04,17031.0,244.7289,244.9177,244.3215,244.4904,17031.0
2025-02-26 12:25:00,246.04,246.28,245.75,246.28,11308.0,244.4904,244.7289,244.2023,244.7289,11308.0
2025-02-26 12:30:00,246.33,246.51,245.52,245.69,6195.0,244.7786,244.9575,243.9737,244.1426,6195.0
2025-02-26 12:35:00,245.76,246.0,245.16,245.64,6266.0,244.2122,244.4507,243.616,244.093,6266.0
2025-02-26 12:40:00,245.56,245.89,245.39,245.89,4697.0,244.0135,244.3414,243.8445,244.3414,4697.0
2025-02-26 12:45:00,245.92,246.01,245.66,245.67,6996.0,244.3712,244.4606,244.1128,244.1228,6996.0
2025-02-26 12:50:00,245.82,245.82,245.05,245.54,6861.0,244.2718,244.2718,243.5067,243.9936,6861.0
2025-02-26 12:55:00,245.43,245.44,244.79,245.19,10346.0,243.8843,243.8942,243.2483,243.6458,10346.0
2025-02-26 13:00:00,245.12,245.54,244.84,245.54,9221.0,243.5762,243.9936,243.298,243.9936,9221.0
2025-02-26 13:05:00,245.56,245.57,244.98,245.25,5888.0,244.0135,244.0234,243.4371,243.7054,5888.0
2025-02-26 13:10:00,245.38,245.52,244.96,245.07,6700.0,243.8346,243.9737,243.4172,243.5265,6700.0
2025-02-26 13:15:00,245.0,245.73,244.9,245.72,10741.0,243.457,244.1824,243.3576,244.1725,10741.0
2025-02-26 13:20:00,245.71,246.22,245.58,246.06,4717.0,244.1625,244.6693,244.0333,244.5103,4717.0
2025-02-26 13:25:00,246.14,246.14,245.12,245.12,5444.0,244.5898,244.5898,243.5762,243.5762,5444.0
2025-02-26 13:30:00,245.27,245.82,245.13,245.82,4076.0,243.7253,244.2718,243.5862,244.2718,4076.0
2025-02-26 13:35:00,245.71,245.71,245.19,245.21,3832.0,244.1625,244.1625,243.6458,243.6657,3832.0
2025-02-26 13:40:00,245.0,245.36,244.95,245.06,7172.0,243.457,243.8147,243.4073,243.5166,7172.0
2025-02-26 13:45:00,245.09,245.4,244.3,244.59,22857.0,243.5464,243.8545,242.7614,243.0496,22857.0
2025-02-26 13:50:00,244.93,244.98,244.5,244.57,1307.0,243.3874,243.4371,242.9601,243.0297,1307.0
2025-02-26 13:55:00,244.32,244.6,243.77,244.14,7820.0,242.7813,243.0595,242.2347,242.6024,7820.0
2025-02-26 14:00:00,243.77,244.17,243.53,243.77,4813.0,242.2347,242.6322,241.9962,242.2347,4813.0
2025-02-26 14:05:00,243.77,243.77,243.0,243.0,10029.0,242.2347,242.2347,241.4696,241.4696,10029.0
2025-02-26 14:10:00,243.19,243.55,243.08,243.38,6840.0,241.6584,242.0161,241.5491,241.8472,6840.0
2025-02-26 14:15:00,243.38,243.68,243.21,243.56,7006.0,241.8472,242.1453,241.6783,242.0261,7006.0
2025-02-26 14:20:00,243.7,244.19,243.66,243.77,4330.0,242.1652,242.6521,242.1254,242.2347,4330.0
2025-02-26 14:25:00,243.65,243.65,243.37,243.54,2264.0,242.1155,242.1155,241.8373,242.0062,2264.0
2025-02-26 14:30:00,243.41,243.62,243.32,243.62,2100.0,241.877,242.0857,241.7876,242.0857,2100.0
2025-02-26 14:35:00,243.45,243.98,243.45,243.84,4932.0,241.9167,242.4434,241.9167,242.3043,4932.0
2025-02-26 14:40:00,243.91,244.28,243.67,243.68,2234.0,242.3738,242.7415,242.1354,242.1453,2234.0
2025-02-26 14:45:00,243.93,244.14,243.89,243.89,2397.0,242.3937,242.6024,242.354,242.354,2397.0
2025-02-26 14:50:00,243.85,243.95,243.49,243.62,8047.0,242.3142,242.4136,241.9565,242.0857,8047.0
2025-02-26 14:55:00,243.63,243.67,242.51,242.64,3335.0,242.0956,242.1354,240.9827,241.1118,3335.0
2025-02-26 15:00:00,242.62,243.14,242.62,242.64,4148.0,241.092,241.6087,241.092,241.1118,4148.0
2025-02-26 15:05:00,242.64,243.07,242.43,243.01,6755.0,241.1118,241.5391,240.9032,241.4795,6755.0
2025-02-26 15:10:00,243.06,243.53,243.06,243.26,4223.0,241.5292,241.9962,241.5292,241.7279,4223.0
2025-02-26 15:15:00,243.31,243.64,243.09,243.48,2616.0,241.7776,242.1056,241.559,241.9466,2616.0
2025-02-26 15:20:00,243.31,243.67,243.24,243.56,4229.0,241.7776,242.1354,241.7081,242.0261,4229.0
2025-02-26 15:25:00,243.64,243.83,243.41,243.64,5510.0,242.1056,242.2944,241.877,242.1056,5510.0
2025-02-26 15:30:00,243.62,243.78,243.28,243.78,7685.0,242.0857,242.2447,241.7478,242.2447,7685.0
2025-02-26 15:35:00,243.74,243.81,243.14,243.44,6893.0,242.2049,242.2745,241.6087,241.9068,6893.0
2025-02-26 15:40:00,243.47,244.13,243.29,244.05,8001.0,241.9366,242.5925,241.7578,242.513,8001.0
2025-02-26 15:45:00,244.09,244.73,244.08,244.62,15724.0,242.5527,243.1887,242.5428,243.0794,15724.0
2025-02-26 15:50:00,244.82,244.87,244.16,244.83,24641.0,243.2781,243.3278,242.6223,243.2881,24641.0
2025-02-26 15:55:00,244.93,244.94,244.01,244.17,113322.0,243.3874,243.3974,242.4732,242.6322,113322.0
2025-02-27 09:30:00,246.65,248.65,245.0,246.01,73286.0,245.0966,247.084,243.457,244.4606,73286.0
2025-02-27 09:35:00,246.0,247.25,245.5,246.73,29325.0,244.4507,245.6928,243.9538,245.1761,29325.0
2025-02-27 09:40:00,247.02,247.35,243.83,244.25,27893.0,245.4643,245.7922,242.2944,242.7117,27893.0
2025-02-27 09:45:00,244.42,245.29,243.92,244.78,6858.0,242.8806,243.7452,242.3838,243.2384,6858.0
2025-02-27 09:50:00,243.77,244.04,240.52,240.55,29789.0,242.2347,242.503,239.0052,239.035,29789.0
2025-02-27 09:55:00,241.18,241.49,238.99,238.99,22166.0,239.661,239.9691,237.4848,237.4848,22166.0
2025-02-27 10:00:00,238.51,239.07,237.0,238.44,24115.0,237.0079,237.5643,235.5074,236.9383,24115.0
2025-02-27 10:05:00,239.21,241.86,239.2,241.21,13138.0,237.7035,240.3368,237.6935,239.6909,13138.0
2025-02-27 10:10:00,241.64,244.01,241.14,244.0,8145.0,240.1181,242.4732,239.6213,242.4633,8145.0
2025-02-27 10:15:00,243.84,244.95,243.81,244.31,11602.0,242.3043,243.4073,242.2745,242.7713,11602.0
2025-02-27 10:20:00,243.68,245.72,243.67,245.29,12670.0,242.1453,244.1725,242.1354,243.7452,12670.0
2025-02-27 10:25:00,245.29,245.71,243.81,244.52,7882.0,243.7452,244.1625,242.2745,242.98,7882.0
2025-02-27 10:30:00,244.2,244.74,243.61,243.82,5581.0,242.662,243.1986,242.0757,242.2844,5581.0
2025-02-27 10:35:00,243.82,245.42,243.51,244.49,7327.0,242.2844,243.8743,241.9764,242.9502,7327.0
2025-02-27 10:40:00,244.23,245.5,244.23,245.49,9618.0,242.6918,243.9538,242.6918,243.9439,9618.0
2025-02-27 10:45:00,245.23,245.23,244.15,244.76,33564.0,243.6855,243.6855,242.6123,243.2185,33564.0
2025-02-27 10:50:00,244.43,244.65,243.93,244.25,3487.0,242.8906,243.1092,242.3937,242.7117,3487.0
2025-02-27 10:55:00,244.25,245.04,244.0,245.0,4251.0,242.7117,243.4967,242.4633,243.457,4251.0
2025-02-27 11:00:00,245.02,245.65,244.96,245.16,5787.0,243.4769,244.1029,243.4172,243.616,5787.0
2025-02-27 11:05:00,245.16,246.32,245.0,246.29,8306.0,243.616,244.7687,243.457,244.7389,8306.0
2025-02-27 11:10:00,246.41,246.83,245.6,245.94,13771.0,244.8581,245.2755,244.0532,244.3911,13771.0
2025-02-27 11:15:00,246.29,246.69,245.69,246.39,5815.0,244.7389,245.1363,244.1426,244.8382,5815.0
2025-02-27 11:20:00,246.79,246.97,246.49,246.68,7073.0,245.2357,245.4146,244.9376,245.1264,7073.0
2025-02-27 11:25:00,246.68,246.68,245.12,245.65,9282.0,245.1264,245.1264,243.5762,244.1029,9282.0
2025-02-27 11:30:00,245.56,245.9,245.28,245.35,5086.0,244.0135,244.3513,243.7352,243.8048,5086.0
2025-02-27 11:35:00,245.33,245.67,244.86,245.21,15846.0,243.7849,244.1228,243.3179,243.6657,15846.0
2025-02-27 11:40:00,245.21,245.21,244.58,244.58,2446.0,243.6657,243.6657,243.0396,243.0396,2446.0
2025-02-27 11:45:00,244.86,244.95,244.61,244.7,3777.0,243.3179,243.4073,243.0694,243.1589,3777.0
2025-02-27 11:50:00,244.89,245.04,244.25,245.04,8317.0,243.3477,243.4967,242.7117,243.4967,8317.0
2025-02-27 11:55:00,244.64,244.64,244.15,244.22,5188.0,243.0993,243.0993,242.6123,242.6819,5188.0
2025-02-27 12:00:00,244.43,245.06,244.4,244.93,4334.0,242.8906,243.5166,242.8608,243.3874,4334.0
2025-02-27 12:05:00,244.79,245.05,244.32,244.32,2692.0,243.2483,243.5067,242.7813,242.7813,2692.0
2025-02-27 12:10:00,244.38,244.43,244.23,244.43,1729.0,242.8409,242.8906,242.6918,242.8906,1729.0
2025-02-27 12:15:00,244.32,244.36,243.9,244.24,8721.0,242.7813,242.821,242.3639,242.7018,8721.0
2025-02-27 12:20:00,244.29,244.55,243.94,244.08,3412.0,242.7515,243.0098,242.4037,242.5428,3412.0
2025-02-27 12:25:00,244.08,244.76,244.03,244.76,3619.0,242.5428,243.2185,242.4931,243.2185,3619.0
2025-02-27 12:30:00,244.55,245.3,244.49,244.72,15890.0,243.0098,243.7551,242.9502,243.1787,15890.0
2025-02-27 12:35:00,244.97,245.18,244.78,244.78,2821.0,243.4272,243.6359,243.2384,243.2384,2821.0
2025-02-27 12:40:00,244.84,244.91,244.03,244.48,2515.0,243.298,243.3676,242.4931,242.9403,2515.0
2025-02-27 12:45:00,244.43,245.0,244.43,244.78,3569.0,242.8906,243.457,242.8906,243.2384,3569.0
2025-02-27 12:50:00,244.79,244.81,244.26,244.63,4136.0,243.2483,243.2682,242.7216,243.0893,4136.0
2025-02-27 12:55:00,244.49,244.69,244.22,244.5,4458.0,242.9502,243.1489,242.6819,242.9601,4458.0
2025-02-27 13:00:00,244.65,244.93,244.6,244.84,1608.0,243.1092,243.3874,243.0595,243.298,1608.0
2025-02-27 13:05:00,244.83,244.83,244.33,244.57,2701.0,243.2881,243.2881,242.7912,243.0297,2701.0
2025-02-27 13:10:00,244.71,245.55,244.57,245.55,3673.0,243.1688,244.0035,243.0297,244.0035,3673.0
2025-02-27 13:15:00,245.3,245.65,244.75,244.93,90003.0,243.7551,244.1029,243.2086,243.3874,90003.0
2025-02-27 13:20:00,244.72,245.27,244.72,244.9,9727.0,243.1787,243.7253,243.1787,243.3576,9727.0
2025-02-27 13:25:00,244.94,244.94,244.47,244.71,3005.0,243.3974,243.3974,242.9303,243.1688,3005.0
2025-02-27 13:30:00,244.54,245.34,244.54,245.21,5223.0,242.9999,243.7948,242.9999,243.6657,5223.0
2025-02-27 13:35:00,245.2,245.38,244.64,244.86,3372.0,243.6557,243.8346,243.0993,243.3179,3372.0
2025-02-27 13:40:00,245.11,245.11,244.51,244.6,2134.0,243.5663,243.5663,242.9701,243.0595,2134.0
2025-02-27 13:45:00,244.56,244.75,244.28,244.59,10552.0,243.0198,243.2086,242.7415,243.0496,10552.0
2025-02-27 13:50:00,244.66,244.66,244.1,244.5,2555.0,243.1191,243.1191,242.5627,242.9601,2555.0
2025-02-27 13:55:00,244.5,244.53,244.11,244.11,2437.0,242.9601,242.9899,242.5726,242.5726,2437.0
2025-02-27 14:00:00,243.87,243.87,243.39,243.4,7031.0,242.3341,242.3341,241.8571,241.8671,7031.0
2025-02-27 14:05:00,243.59,243.8,243.27,243.44,4661.0,242.0559,242.2645,241.7379,241.9068,4661.0
2025-02-27 14:10:00,243.29,243.56,242.87,243.08,7086.0,241.7578,242.0261,241.3404,241.5491,7086.0
2025-02-27 14:15:00,242.87,242.96,242.07,242.66,11896.0,241.3404,241.4298,240.5454,241.1317,11896.0
2025-02-27 14:20:00,242.69,242.92,242.12,242.43,6074.0,241.1615,241.3901,240.5951,240.9032,6074.0
2025-02-27 14:25:00,242.26,242.41,241.74,241.74,4252.0,240.7342,240.8833,240.2175,240.2175,4252.0
2025-02-27 14:30:00,241.84,241.85,240.2,240.46,11882.0,240.3169,240.3268,238.6872,238.9456,11882.0
2025-02-27 14:35:00,240.53,240.96,240.33,240.43,9181.0,239.0151,239.4424,238.8164,238.9158,9181.0
2025-02-27 14:40:00,240.43,240.43,239.2,240.1,14522.0,238.9158,238.9158,237.6935,238.5878,14522.0
2025-02-27 14:45:00,240.04,241.27,240.04,240.78,6256.0,238.5282,239.7505,238.5282,239.2636,6256.0
2025-02-27 14:50:00,240.78,241.27,240.76,241.08,6349.0,239.2636,239.7505,239.2437,239.5617,6349.0
2025-02-27 14:55:00,241.23,241.6,240.77,240.81,8129.0,239.7107,240.0784,239.2536,239.2934,8129.0
2025-02-27 15:00:00,240.84,240.84,239.59,239.84,8597.0,239.3232,239.3232,238.0811,238.3295,8597.0
2025-02-27 15:05:00,239.88,239.9,239.53,239.57,13972.0,238.3692,238.3891,238.0214,238.0612,13972.0
2025-02-27 15:10:00,239.57,240.06,239.2,239.61,26465.0,238.0612,238.5481,237.6935,238.1009,26465.0
2025-02-27 15:15:00,239.76,239.91,238.89,239.18,7696.0,238.25,238.399,237.3855,237.6736,7696.0
2025-02-27 15:20:00,239.04,239.93,238.96,238.96,18929.0,237.5345,238.4189,237.455,237.455,18929.0
2025-02-27 15:25:00,239.02,239.28,238.25,238.42,15623.0,237.5146,237.773,236.7495,236.9184,15623.0
2025-02-27 15:30:00,238.49,239.08,238.29,239.05,11451.0,236.988,237.5743,236.7892,237.5445,11451.0
2025-02-27 15:35:00,239.05,239.63,238.98,239.06,19717.0,237.5445,238.1208,237.4749,237.5544,19717.0
2025-02-27 15:40:00,239.06,239.14,238.72,238.76,17253.0,237.5544,237.6339,237.2165,237.2563,17253.0
2025-02-27 15:45:00,238.91,239.37,238.72,239.22,24503.0,237.4053,237.8624,237.2165,237.7134,24503.0
2025-02-27 15:50:00,239.06,239.78,238.52,238.57,41077.0,237.5544,238.2699,237.0178,237.0675,41077.0
2025-02-27 15:55:00,238.56,238.7,237.87,238.15,181030.0,237.0575,237.1967,236.3719,236.6501,181030.0
2025-02-28 09:30:00,238.5,239.23,237.5,239.05,23479.0,236.9979,237.7233,236.0042,237.5445,23479.0
2025-02-28 09:35:00,239.22,240.72,239.19,239.52,7560.0,237.7134,239.2039,237.6836,238.0115,7560.0
2025-02-28 09:40:00,239.63,240.5,238.86,240.47,5636.0,238.1208,238.9853,237.3557,238.9555,5636.0
2025-02-28 09:45:00,240.77,241.0,240.07,240.27,8167.0,239.2536,239.4822,238.558,238.7568,8167.0
2025-02-28 09:50:00,240.51,241.32,240.0,240.12,11558.0,238.9953,239.8002,238.4885,238.6077,11558.0
2025-02-28 09:55:00,240.39,241.5,240.05,241.5,11624.0,238.876,239.979,238.5382,239.979,11624.0
2025-02-28 10:00:00,241.29,242.0,241.09,241.91,26033.0,239.7704,240.4759,239.5716,240.3864,26033.0
2025-02-28 10:05:00,241.9,242.67,241.06,241.2,40613.0,240.3765,241.1417,239.5418,239.6809,40613.0
2025-02-28 10:10:00,241.27,242.04,241.17,241.93,31841.0,239.7505,240.5156,239.6511,240.4063,31841.0
2025-02-28 10:15:00,242.04,242.94,241.73,242.07,76264.0,240.5156,241.41,240.2076,240.5454,76264.0
2025-02-28 10:20:00,242.0,242.53,241.61,242.21,17535.0,240.4759,241.0025,240.0883,240.6846,17535.0
2025-02-28 10:25:00,242.24,242.8,242.2,242.47,15238.0,240.7144,241.2708,240.6746,240.9429,15238.0
2025-02-28 10:30:00,242.48,242.69,241.78,242.2,61595.0,240.9529,241.1615,240.2573,240.6746,61595.0
2025-02-28 10:35:00,242.12,242.39,241.55,241.81,8995.0,240.5951,240.8634,240.0287,240.2871,8995.0
2025-02-28 10:40:00,242.14,242.76,242.0,242.76,46931.0,240.615,241.2311,240.4759,241.2311,46931.0
2025-02-28 10:45:00,242.77,244.27,242.61,244.27,16989.0,241.241,242.7316,241.082,242.7316,16989.0
2025-02-28 10:50:00,244.37,245.12,244.14,244.55,23064.0,242.831,243.5762,242.6024,243.0098,23064.0
2025-02-28 10:55:00,244.75,245.08,244.54,244.83,9101.0,243.2086,243.5365,242.9999,243.2881,9101.0
2025-02-28 11:00:00,244.67,245.23,244.39,244.86,16350.0,243.1291,243.6855,242.8508,243.3179,16350.0
2025-02-28 11:05:00,244.86,245.39,244.5,244.75,7873.0,243.3179,243.8445,242.9601,243.2086,7873.0
2025-02-28 11:10:00,244.84,244.97,244.36,244.42,6528.0,243.298,243.4272,242.821,242.8806,6528.0
2025-02-28 11:15:00,244.4,244.54,243.7,244.54,7462.0,242.8608,242.9999,242.1652,242.9999,7462.0
2025-02-28 11:20:00,244.59,244.91,244.29,244.32,9496.0,243.0496,243.3676,242.7515,242.7813,9496.0
2025-02-28 11:25:00,244.53,244.74,243.71,243.76,12401.0,242.9899,243.1986,242.1751,242.2248,12401.0
2025-02-28 11:30:00,243.76,244.29,243.33,244.05,21538.0,242.2248,242.7515,241.7975,242.513,21538.0
2025-02-28 11:35:00,244.03,244.33,243.86,244.06,11613.0,242.4931,242.7912,242.3242,242.5229,11613.0
2025-02-28 11:40:00,244.19,244.74,244.19,244.52,13155.0,242.6521,243.1986,242.6521,242.98,13155.0
2025-02-28 11:45:00,244.7,245.36,244.34,244.99,16107.0,243.1589,243.8147,242.8011,243.447,16107.0
2025-02-28 11:50:00,244.99,245.11,244.67,244.91,7446.0,243.447,243.5663,243.1291,243.3676,7446.0
2025-02-28 11:55:00,244.91,245.42,244.57,244.57,10961.0,243.3676,243.8743,243.0297,243.0297,10961.0
2025-02-28 12:00:00,244.45,244.45,244.0,244.15,14827.0,242.9104,242.9104,242.4633,242.6123,14827.0
2025-02-28 12:05:00,244.11,244.29,243.81,243.95,11169.0,242.5726,242.7515,242.2745,242.4136,11169.0
2025-02-28 12:10:00,244.0,244.32,243.62,243.97,10290.0,242.4633,242.7813,242.0857,242.4335,10290.0
2025-02-28 12:15:00,244.0,244.39,243.79,244.26,13292.0,242.4633,242.8508,242.2546,242.7216,13292.0
2025-02-28 12:20:00,244.12,244.23,243.09,243.19,12955.0,242.5825,242.6918,241.559,241.6584,12955.0
2025-02-28 12:25:00,243.38,243.38,242.93,243.06,15115.0,241.8472,241.8472,241.4,241.5292,15115.0
2025-02-28 12:30:00,242.9,243.16,242.79,242.98,10659.0,241.3702,241.6286,241.2609,241.4497,10659.0
2025-02-28 12:35:00,243.16,243.48,242.91,243.48,6300.0,241.6286,241.9466,241.3801,241.9466,6300.0
2025-02-28 12:40:00,243.43,243.43,242.45,242.56,6742.0,241.8969,241.8969,240.923,241.0324,6742.0
2025-02-28 12:45:00,242.68,243.0,242.23,242.41,6256.0,241.1516,241.4696,240.7044,240.8833,6256.0
2025-02-28 12:50:00,242.26,242.98,242.15,242.71,6864.0,240.7342,241.4497,240.6249,241.1814,6864.0
2025-02-28 12:55:00,242.55,242.73,241.63,242.04,10204.0,241.0224,241.2013,240.1082,240.5156,10204.0
2025-02-28 13:00:00,241.79,241.91,241.29,241.34,18017.0,240.2672,240.3864,239.7704,239.82,18017.0
2025-02-28 13:05:00,241.12,241.34,241.06,241.21,6087.0,239.6014,239.82,239.5418,239.6909,6087.0
2025-02-28 13:10:00,241.2,241.51,241.07,241.37,8270.0,239.6809,239.989,239.5517,239.8498,8270.0
2025-02-28 13:15:00,241.42,241.65,240.59,240.89,10341.0,239.8995,240.1281,239.0748,239.3729,10341.0
2025-02-28 13:20:00,240.54,240.97,240.34,240.34,8210.0,239.0251,239.4524,238.8263,238.8263,8210.0
2025-02-28 13:25:00,240.59,241.14,240.39,240.97,13867.0,239.0748,239.6213,238.876,239.4524,13867.0
2025-02-28 13:30:00,240.86,241.52,240.73,241.02,47412.0,239.3431,239.9989,239.2139,239.5021,47412.0
2025-02-28 13:35:00,241.33,242.02,241.22,241.83,7515.0,239.8101,240.4958,239.7008,240.3069,7515.0
2025-02-28 13:40:00,241.83,241.87,241.01,241.65,13045.0,240.3069,240.3467,239.4921,240.1281,13045.0
2025-02-28 13:45:00,241.65,241.68,241.1,241.3,9660.0,240.1281,240.1579,239.5815,239.7803,9660.0
2025-02-28 13:50:00,241.3,241.94,241.3,241.59,8266.0,239.7803,240.4163,239.7803,240.0685,8266.0
2025-02-28 13:55:00,241.64,241.67,240.85,240.85,3200.0,240.1181,240.148,239.3331,239.3331,3200.0
2025-02-28 14:00:00,240.93,241.45,240.43,240.43,13275.0,239.4126,239.9293,238.9158,238.9158,13275.0
2025-02-28 14:05:00,240.5,241.35,240.4,241.23,5642.0,238.9853,239.83,238.886,239.7107,5642.0
2025-02-28 14:10:00,241.26,241.49,240.96,241.1,4450.0,239.7405,239.9691,239.4424,239.5815,4450.0
2025-02-28 14:15:00,241.12,241.65,241.01,241.65,21903.0,239.6014,240.1281,239.4921,240.1281,21903.0
2025-02-28 14:20:00,241.57,241.65,240.96,241.07,9181.0,240.0486,240.1281,239.4424,239.5517,9181.0
2025-02-28 14:25:00,241.15,241.45,240.93,241.36,12490.0,239.6312,239.9293,239.4126,239.8399,12490.0
2025-02-28 14:30:00,241.16,242.0,241.15,241.9,22167.0,239.6412,240.4759,239.6312,240.3765,22167.0
2025-02-28 14:35:00,241.88,243.44,241.88,243.43,14479.0,240.3566,241.9068,240.3566,241.8969,14479.0
2025-02-28 14:40:00,243.26,243.66,243.05,243.65,24219.0,241.7279,242.1254,241.5193,242.1155,24219.0
2025-02-28 14:45:00,243.51,243.95,243.22,243.81,9704.0,241.9764,242.4136,241.6882,242.2745,9704.0
2025-02-28 14:50:00,243.81,244.04,243.53,243.64,6625.0,242.2745,242.503,241.9962,242.1056,6625.0
2025-02-28 14:55:00,243.62,243.97,243.4,243.68,12211.0,242.0857,242.4335,241.8671,242.1453,12211.0
2025-02-28 15:00:00,243.67,244.17,243.67,244.11,14568.0,242.1354,242.6322,242.1354,242.5726,14568.0
2025-02-28 15:05:00,243.93,244.21,243.8,244.09,8161.0,242.3937,242.672,242.2645,242.5527,8161.0
2025-02-28 15:10:00,244.06,244.33,243.7,243.78,9886.0,242.5229,242.7912,242.1652,242.2447,9886.0
2025-02-28 15:15:00,243.8,243.8,243.33,243.33,6410.0,242.2645,242.2645,241.7975,241.7975,6410.0
2025-02-28 15:20:00,243.33,243.49,242.99,243.49,15715.0,241.7975,241.9565,241.4596,241.9565,15715.0
2025-02-28 15:25:00,243.38,244.34,243.38,244.2,5847.0,241.8472,242.8011,241.8472,242.662,5847.0
2025-02-28 15:30:00,244.06,244.28,243.59,243.64,16268.0,242.5229,242.7415,242.0559,242.1056,16268.0
2025-02-28 15:35:00,243.45,244.12,243.44,243.88,15788.0,241.9167,242.5825,241.9068,242.344,15788.0
2025-02-28 15:40:00,243.6,244.94,243.6,244.6,14919.0,242.0658,243.3974,242.0658,243.0595,14919.0
2025-02-28 15:45:00,244.47,244.95,244.37,244.65,19208.0,242.9303,243.4073,242.831,243.1092,19208.0
2025-02-28 15:50:00,244.78,245.29,244.52,245.01,42758.0,243.2384,243.7452,242.98,243.4669,42758.0
2025-02-28 15:55:00,245.11,246.54,245.11,246.03,237307.0,243.5663,244.9873,243.5663,244.4805,237307.0
2025-03-03 09:30:00,246.67,251.41,246.67,250.44,41270.0,245.1165,249.8266,245.1165,248.8627,41270.0
2025-03-03 09:35:00,250.05,250.36,248.78,249.5,9837.0,248.4752,248.7832,247.2132,247.9286,9837.0
2025-03-03 09:40:00,249.49,249.8,247.87,248.32,37129.0,247.9187,248.2268,246.3089,246.7561,37129.0
2025-03-03 09:45:00,248.06,249.91,247.73,249.49,16342.0,246.4977,248.3361,246.1698,247.9187,16342.0
2025-03-03 09:50:00,249.06,249.91,248.37,248.52,34567.0,247.4914,248.3361,246.8058,246.9548,34567.0
2025-03-03 09:55:00,248.46,248.5,246.98,247.81,41190.0,246.8952,246.9349,245.4245,246.2493,41190.0
2025-03-03 10:00:00,247.62,249.65,246.38,249.65,31043.0,246.0605,248.0777,244.8283,248.0777,31043.0
2025-03-03 10:05:00,249.53,250.22,249.31,249.56,40336.0,247.9585,248.6441,247.7398,247.9883,40336.0
2025-03-03 10:10:00,249.56,250.66,249.08,249.98,25707.0,247.9883,249.0813,247.5113,248.4056,25707.0
2025-03-03 10:15:00,249.99,250.54,249.59,249.95,12982.0,248.4156,248.9621,248.0181,248.3758,12982.0
2025-03-03 10:20:00,249.81,251.27,249.81,250.92,15148.0,248.2367,249.6875,248.2367,249.3397,15148.0
2025-03-03 10:25:00,250.85,251.4,250.57,251.11,14610.0,249.2701,249.8167,248.9919,249.5285,14610.0
2025-03-03 10:30:00,250.79,251.44,250.47,250.5,8589.0,249.2105,249.8564,248.8925,248.9223,8589.0
2025-03-03 10:35:00,250.37,250.81,249.53,250.19,12428.0,248.7932,249.2304,247.9585,248.6143,12428.0
2025-03-03 10:40:00,249.96,251.0,249.69,251.0,12497.0,248.3857,249.4192,248.1174,249.4192,12497.0
2025-03-03 10:45:00,251.0,251.0,249.1,249.31,15381.0,249.4192,249.4192,247.5312,247.7398,15381.0
2025-03-03 10:50:00,249.3,249.5,248.49,249.07,8849.0,247.7299,247.9286,246.925,247.5014,8849.0
2025-03-03 10:55:00,249.07,249.18,247.68,247.68,9306.0,247.5014,247.6107,246.1201,246.1201,9306.0
2025-03-03 11:00:00,247.92,249.25,247.79,248.11,10561.0,246.3586,247.6802,246.2294,246.5474,10561.0
2025-03-03 11:05:00,248.11,248.28,247.41,247.58,9657.0,246.5474,246.7163,245.8518,246.0207,9657.0
2025-03-03 11:10:00,247.79,247.98,247.22,247.72,5612.0,246.2294,246.4182,245.663,246.1599,5612.0
2025-03-03 11:15:00,247.97,247.97,247.38,247.59,10930.0,246.4083,246.4083,245.822,246.0307,10930.0
2025-03-03 11:20:00,247.59,248.01,247.35,248.01,4417.0,246.0307,246.448,245.7922,246.448,4417.0
2025-03-03 11:25:00,247.96,247.96,246.85,246.85,11632.0,246.3983,246.3983,245.2953,245.2953,11632.0
2025-03-03 11:30:00,246.86,247.14,246.38,246.44,6049.0,245.3053,245.5835,244.8283,244.8879,6049.0
2025-03-03 11:35:00,246.5,246.84,246.16,246.78,10598.0,244.9475,245.2854,244.6097,245.2258,10598.0
2025-03-03 11:40:00,246.88,246.89,246.43,246.47,11580.0,245.3251,245.3351,244.878,244.9177,11580.0
2025-03-03 11:45:00,246.39,246.99,246.27,246.91,5562.0,244.8382,245.4345,244.719,245.355,5562.0
2025-03-03 11:50:00,247.07,247.32,246.66,247.24,21931.0,245.5139,245.7624,245.1065,245.6829,21931.0
2025-03-03 11:55:00,247.04,247.25,246.89,247.19,3809.0,245.4841,245.6928,245.3351,245.6332,3809.0
2025-03-03 12:00:00,247.06,247.83,246.9,247.83,8166.0,245.504,246.2692,245.345,246.2692,8166.0
2025-03-03 12:05:00,247.83,248.21,247.68,247.74,5867.0,246.2692,246.6468,246.1201,246.1797,5867.0
2025-03-03 12:10:00,247.6,248.12,247.6,248.11,1548.0,246.0406,246.5573,246.0406,246.5474,1548.0
2025-03-03 12:15:00,248.12,248.16,247.87,247.98,3020.0,246.5573,246.5971,246.3089,246.4182,3020.0
2025-03-03 12:20:00,247.86,247.98,247.67,247.89,4180.0,246.299,246.4182,246.1102,246.3288,4180.0
2025-03-03 12:25:00,247.86,248.11,247.69,248.11,6253.0,246.299,246.5474,246.13,246.5474,6253.0
2025-03-03 12:30:00,247.99,248.17,247.83,247.86,12523.0,246.4282,246.607,246.2692,246.299,12523.0
2025-03-03 12:35:00,247.94,248.15,247.68,248.03,12659.0,246.3785,246.5871,246.1201,246.4679,12659.0
2025-03-03 12:40:00,248.19,248.75,248.11,248.32,15718.0,246.6269,247.1834,246.5474,246.7561,15718.0
2025-03-03 12:45:00,248.27,248.37,247.81,248.37,15109.0,246.7064,246.8058,246.2493,246.8058,15109.0
2025-03-03 12:50:00,248.23,248.3,247.33,247.55,9854.0,246.6666,246.7362,245.7723,245.9909,9854.0
2025-03-03 12:55:00,247.57,247.7,246.68,247.13,9411.0,246.0108,246.14,245.1264,245.5736,9411.0
2025-03-03 13:00:00,246.98,247.0,246.48,246.74,3195.0,245.4245,245.4444,244.9277,245.186,3195.0
2025-03-03 13:05:00,246.54,246.54,245.0,245.15,12653.0,244.9873,244.9873,243.457,243.606,12653.0
2025-03-03 13:10:00,245.0,246.0,244.87,245.11,46952.0,243.457,244.4507,243.3278,243.5663,46952.0
2025-03-03 13:15:00,245.14,245.54,244.63,244.63,12483.0,243.5961,243.9936,243.0893,243.0893,12483.0
2025-03-03 13:20:00,244.84,245.28,244.54,244.94,7608.0,243.298,243.7352,242.9999,243.3974,7608.0
2025-03-03 13:25:00,245.18,245.18,243.87,243.89,10715.0,243.6359,243.6359,242.3341,242.354,10715.0
2025-03-03 13:30:00,243.71,244.12,243.33,243.56,4427.0,242.1751,242.5825,241.7975,242.0261,4427.0
2025-03-03 13:35:00,243.58,244.25,243.34,243.34,6469.0,242.0459,242.7117,241.8074,241.8074,6469.0
2025-03-03 13:40:00,243.72,244.31,243.59,244.08,4761.0,242.185,242.7713,242.0559,242.5428,4761.0
2025-03-03 13:45:00,243.9,245.29,243.65,244.8,6422.0,242.3639,243.7452,242.1155,243.2582,6422.0
2025-03-03 13:50:00,244.69,244.96,244.41,244.51,4657.0,243.1489,243.4172,242.8707,242.9701,4657.0
2025-03-03 13:55:00,244.42,244.94,244.02,244.94,3239.0,242.8806,243.3974,242.4832,243.3974,3239.0
2025-03-03 14:00:00,244.65,245.07,244.47,244.93,26855.0,243.1092,243.5265,242.9303,243.3874,26855.0
2025-03-03 14:05:00,244.95,245.51,244.72,245.37,9455.0,243.4073,243.9638,243.1787,243.8247,9455.0
2025-03-03 14:10:00,245.25,245.51,244.8,244.8,6272.0,243.7054,243.9638,243.2582,243.2582,6272.0
2025-03-03 14:15:00,244.84,245.02,244.4,245.02,4368.0,243.298,243.4769,242.8608,243.4769,4368.0
2025-03-03 14:20:00,244.73,244.92,244.32,244.46,3852.0,243.1887,243.3775,242.7813,242.9204,3852.0
2025-03-03 14:25:00,244.62,244.63,244.22,244.45,3416.0,243.0794,243.0893,242.6819,242.9104,3416.0
2025-03-03 14:30:00,244.42,245.08,244.41,244.66,4818.0,242.8806,243.5365,242.8707,243.1191,4818.0
2025-03-03 14:35:00,244.74,244.98,244.25,244.98,5564.0,243.1986,243.4371,242.7117,243.4371,5564.0
2025-03-03 14:40:00,244.99,245.25,244.79,244.97,5088.0,243.447,243.7054,243.2483,243.4272,5088.0
2025-03-03 14:45:00,244.83,244.83,244.24,244.24,4661.0,243.2881,243.2881,242.7018,242.7018,4661.0
2025-03-03 14:50:00,244.46,244.7,243.14,243.59,16505.0,242.9204,243.1589,241.6087,242.0559,16505.0
2025-03-03 14:55:00,243.31,243.99,242.74,242.96,14632.0,241.7776,242.4533,241.2112,241.4298,14632.0
2025-03-03 15:00:00,242.76,242.79,241.3,242.0,16405.0,241.2311,241.2609,239.7803,240.4759,16405.0
2025-03-03 15:05:00,242.02,242.09,240.8,240.99,19312.0,240.4958,240.5653,239.2834,239.4722,19312.0
2025-03-03 15:10:00,241.24,241.34,240.28,240.36,17344.0,239.7207,239.82,238.7667,238.8462,17344.0
2025-03-03 15:15:00,240.42,240.99,240.0,240.12,22079.0,238.9058,239.4722,238.4885,238.6077,22079.0
2025-03-03 15:20:00,240.14,240.34,239.15,239.42,11607.0,238.6276,238.8263,237.6438,237.9121,11607.0
2025-03-03 15:25:00,239.42,239.44,238.74,238.96,13557.0,237.9121,237.932,237.2364,237.455,13557.0
2025-03-03 15:30:00,238.95,239.72,238.8,238.96,13604.0,237.4451,238.2102,237.296,237.455,13604.0
2025-03-03 15:35:00,239.08,239.31,238.47,238.49,23201.0,237.5743,237.8028,236.9681,236.988,23201.0
2025-03-03 15:40:00,238.49,238.57,237.71,237.91,22266.0,236.988,237.0675,236.2129,236.4116,22266.0
2025-03-03 15:45:00,237.97,239.62,237.72,239.38,16967.0,236.4713,238.1109,236.2228,237.8724,16967.0
2025-03-03 15:50:00,239.15,240.07,239.15,239.77,53574.0,237.6438,238.558,237.6438,238.2599,53574.0
2025-03-03 15:55:00,239.95,241.21,239.88,241.0,194210.0,238.4388,239.6909,238.3692,239.4822,194210.0
2025-03-04 09:30:00,236.31,236.31,226.55,227.55,159479.0,234.8217,234.8217,225.1232,226.1169,159479.0
2025-03-04 09:35:00,227.49,230.91,226.92,229.99,74118.0,226.0573,229.4557,225.4909,228.5415,74118.0
2025-03-04 09:40:00,230.0,230.0,226.8,227.57,64549.0,228.5515,228.5515,225.3716,226.1368,64549.0
2025-03-04 09:45:00,227.09,228.8,226.94,227.1,42638.0,225.6598,227.359,225.5107,225.6697,42638.0
2025-03-04 09:50:00,227.0,227.28,224.88,225.8,79485.0,225.5703,225.8486,223.4637,224.3779,79485.0
2025-03-04 09:55:00,225.8,226.61,224.55,224.85,55473.0,224.3779,225.1828,223.1358,223.4339,55473.0
2025-03-04 10:00:00,224.57,226.89,223.97,226.69,104428.0,223.1557,225.461,222.5594,225.2623,104428.0
2025-03-04 10:05:00,226.69,226.95,224.4,224.87,75340.0,225.2623,225.5207,222.9867,223.4538,75340.0
2025-03-04 10:10:00,224.62,225.52,224.45,224.68,49955.0,223.2053,224.0997,223.0364,223.265,49955.0
2025-03-04 10:15:00,224.62,224.66,221.25,221.67,54184.0,223.2053,223.2451,219.8566,220.2739,54184.0
2025-03-04 10:20:00,221.67,222.69,221.23,222.65,56497.0,220.2739,221.2875,219.8367,221.2477,56497.0
2025-03-04 10:25:00,222.46,223.76,222.19,222.8,41921.0,221.0589,222.3508,220.7906,221.3968,41921.0
2025-03-04 10:30:00,222.81,223.92,222.81,223.53,39840.0,221.4067,222.5097,221.4067,222.1222,39840.0
2025-03-04 10:35:00,223.41,224.33,223.06,223.36,43261.0,222.003,222.9172,221.6552,221.9533,43261.0
2025-03-04 10:40:00,223.1,224.36,223.05,224.2,22902.0,221.6949,222.947,221.6452,222.788,22902.0
2025-03-04 10:45:00,224.16,225.62,224.0,225.2,36314.0,222.7482,224.199,222.5892,223.7817,36314.0
2025-03-04 10:50:00,225.25,225.4,223.91,223.92,16924.0,223.8314,223.9804,222.4998,222.5097,16924.0
2025-03-04 10:55:00,223.81,224.63,223.31,223.74,23374.0,222.4004,223.2153,221.9036,222.3309,23374.0
2025-03-04 11:00:00,223.91,224.54,223.19,223.39,36887.0,222.4998,223.1258,221.7843,221.9831,36887.0
2025-03-04 11:05:00,223.39,223.67,221.64,222.28,66122.0,221.9831,222.2613,220.2441,220.8801,66122.0
2025-03-04 11:10:00,222.0,223.38,221.87,223.03,54747.0,220.6018,221.9731,220.4727,221.6254,54747.0
2025-03-04 11:15:00,222.95,223.25,221.48,221.64,19711.0,221.5459,221.844,220.0851,220.2441,19711.0
2025-03-04 11:20:00,221.69,222.33,221.48,221.58,28897.0,220.2938,220.9298,220.0851,220.1845,28897.0
2025-03-04 11:25:00,221.46,221.55,220.35,220.93,58993.0,220.0652,220.1547,218.9622,219.5386,58993.0
2025-03-04 11:30:00,221.05,222.43,220.96,222.43,37929.0,219.6578,221.0291,219.5684,221.0291,37929.0
2025-03-04 11:35:00,222.28,222.48,221.34,221.63,30143.0,220.8801,221.0788,219.946,220.2342,30143.0
2025-03-04 11:40:00,221.42,222.94,221.42,222.84,29319.0,220.0255,221.5359,220.0255,221.4365,29319.0
2025-03-04 11:45:00,222.68,222.92,221.95,222.68,16941.0,221.2776,221.516,220.5522,221.2776,16941.0
2025-03-04 11:50:00,222.65,222.68,221.82,222.18,25338.0,221.2477,221.2776,220.423,220.7807,25338.0
2025-03-04 11:55:00,222.11,223.02,221.95,222.49,28026.0,220.7111,221.6154,220.5522,221.0888,28026.0
2025-03-04 12:00:00,222.52,222.72,222.1,222.32,25518.0,221.1186,221.3173,220.7012,220.9198,25518.0
2025-03-04 12:05:00,222.36,222.47,221.56,221.97,12453.0,220.9596,221.0689,220.1646,220.572,12453.0
2025-03-04 12:10:00,222.11,222.85,222.11,222.81,6388.0,220.7111,221.4465,220.7111,221.4067,6388.0
2025-03-04 12:15:00,222.72,224.33,222.71,224.33,36641.0,221.3173,222.9172,221.3074,222.9172,36641.0
2025-03-04 12:20:00,224.42,225.3,223.89,224.75,36899.0,223.0066,223.8811,222.4799,223.3345,36899.0
2025-03-04 12:25:00,224.72,225.28,224.33,225.05,19098.0,223.3047,223.8612,222.9172,223.6326,19098.0
2025-03-04 12:30:00,224.9,225.33,224.5,225.33,11518.0,223.4836,223.9109,223.0861,223.9109,11518.0
2025-03-04 12:35:00,225.23,226.25,225.22,225.75,20455.0,223.8115,224.8251,223.8016,224.3282,20455.0
2025-03-04 12:40:00,225.93,226.2,225.4,225.54,7269.0,224.5071,224.7754,223.9804,224.1195,7269.0
2025-03-04 12:45:00,225.61,226.91,225.61,226.19,16960.0,224.1891,225.4809,224.1891,224.7655,16960.0
2025-03-04 12:50:00,225.82,226.52,225.19,226.26,15788.0,224.3978,225.0934,223.7717,224.835,15788.0
2025-03-04 12:55:00,226.44,226.54,225.68,225.83,7681.0,225.0139,225.1132,224.2587,224.4077,7681.0
2025-03-04 13:00:00,225.85,226.17,225.01,225.61,19604.0,224.4276,224.7456,223.5929,224.1891,19604.0
2025-03-04 13:05:00,225.62,226.42,225.62,226.12,36134.0,224.199,224.994,224.199,224.6959,36134.0
2025-03-04 13:10:00,226.0,226.58,226.0,226.34,30436.0,224.5766,225.153,224.5766,224.9145,30436.0
2025-03-04 13:15:00,226.5,226.5,225.44,225.73,17514.0,225.0735,225.0735,224.0202,224.3083,17514.0
2025-03-04 13:20:00,225.81,226.04,225.05,225.2,18964.0,224.3878,224.6164,223.6326,223.7817,18964.0
2025-03-04 13:25:00,225.09,225.54,224.92,225.45,16867.0,223.6724,224.1195,223.5034,224.0301,16867.0
2025-03-04 13:30:00,225.08,225.97,224.81,225.97,24946.0,223.6624,224.5468,223.3941,224.5468,24946.0
2025-03-04 13:35:00,226.05,226.17,225.53,225.93,13493.0,224.6263,224.7456,224.1096,224.5071,13493.0
2025-03-04 13:40:00,226.13,226.39,225.86,226.07,22642.0,224.7058,224.9642,224.4375,224.6462,22642.0
2025-03-04 13:45:00,226.06,226.39,225.82,226.06,30660.0,224.6363,224.9642,224.3978,224.6363,30660.0
2025-03-04 13:50:00,225.83,226.23,225.59,225.95,24883.0,224.4077,224.8052,224.1692,224.527,24883.0
2025-03-04 13:55:00,225.95,227.44,225.76,226.84,31858.0,224.527,226.0076,224.3382,225.4114,31858.0
2025-03-04 14:00:00,226.94,229.93,226.94,229.93,23304.0,225.5107,228.4819,225.5107,228.4819,23304.0
2025-03-04 14:05:00,229.77,229.99,228.43,228.72,28349.0,228.3229,228.5415,226.9913,227.2795,28349.0
2025-03-04 14:10:00,228.69,229.38,228.27,228.97,17671.0,227.2497,227.9354,226.8324,227.5279,17671.0
2025-03-04 14:15:00,229.08,229.63,228.74,229.14,6133.0,227.6372,228.1838,227.2994,227.6969,6133.0
2025-03-04 14:20:00,229.02,230.41,229.0,230.41,17872.0,227.5776,228.9589,227.5578,228.9589,17872.0
2025-03-04 14:25:00,230.35,230.49,229.07,229.39,13600.0,228.8993,229.0384,227.6273,227.9453,13600.0
2025-03-04 14:30:00,229.68,229.8,228.47,229.17,14690.0,228.2335,228.3527,227.0311,227.7267,14690.0
2025-03-04 14:35:00,229.47,229.47,228.6,228.78,15520.0,228.0248,228.0248,227.1603,227.3391,15520.0
2025-03-04 14:40:00,228.74,230.18,228.74,230.08,20113.0,227.2994,228.7303,227.2994,228.631,20113.0
2025-03-04 14:45:00,230.11,230.11,229.02,229.45,17492.0,228.6608,228.6608,227.5776,228.0049,17492.0
2025-03-04 14:50:00,229.45,230.15,229.04,229.78,28104.0,228.0049,228.7005,227.5975,228.3328,28104.0
2025-03-04 14:55:00,229.79,230.9,229.78,230.72,22333.0,228.3428,229.4458,228.3328,229.2669,22333.0
2025-03-04 15:00:00,230.72,231.71,230.63,231.1,46187.0,229.2669,230.2507,229.1775,229.6445,46187.0
2025-03-04 15:05:00,231.21,231.22,230.1,230.39,26132.0,229.7538,229.7638,228.6508,228.939,26132.0
2025-03-04 15:10:00,230.39,230.75,230.33,230.34,12546.0,228.939,229.2967,228.8794,228.8893,12546.0
2025-03-04 15:15:00,230.53,230.68,230.06,230.26,15955.0,229.0781,229.2272,228.6111,228.8098,15955.0
2025-03-04 15:20:00,230.4,231.3,230.21,231.3,18693.0,228.9489,229.8433,228.7601,229.8433,18693.0
2025-03-04 15:25:00,231.04,231.59,230.73,230.91,17543.0,229.5849,230.1314,229.2769,229.4557,17543.0
2025-03-04 15:30:00,231.03,231.03,228.14,228.76,27261.0,229.575,229.575,226.7032,227.3193,27261.0
2025-03-04 15:35:00,228.7,228.91,227.9,227.95,18284.0,227.2596,227.4683,226.4647,226.5144,18284.0
2025-03-04 15:40:00,227.84,228.53,227.35,228.05,24023.0,226.4051,227.0907,225.9181,226.6137,24023.0
2025-03-04 15:45:00,228.18,228.47,227.07,227.08,21529.0,226.7429,227.0311,225.6399,225.6498,21529.0
2025-03-04 15:50:00,227.01,227.11,225.91,226.08,57446.0,225.5803,225.6797,224.4872,224.6561,57446.0
2025-03-04 15:55:00,226.2,227.12,226.18,227.02,267535.0,224.7754,225.6896,224.7555,225.5902,267535.0
2025-03-05 09:30:00,228.06,228.9,227.0,227.55,59170.0,226.6237,227.4584,225.5703,226.1169,59170.0
2025-03-05 09:35:00,227.68,228.16,225.04,226.5,68257.0,226.2461,226.723,223.6227,225.0735,68257.0
2025-03-05 09:40:00,226.48,228.86,226.0,228.04,28626.0,225.0536,227.4186,224.5766,226.6038,28626.0
2025-03-05 09:45:00,227.56,228.74,227.36,227.37,22857.0,226.1268,227.2994,225.9281,225.938,22857.0
2025-03-05 09:50:00,227.34,228.62,227.33,227.94,21222.0,225.9082,227.1801,225.8983,226.5044,21222.0
2025-03-05 09:55:00,227.96,228.84,227.41,228.01,22357.0,226.5243,227.3988,225.9778,226.574,22357.0
2025-03-05 10:00:00,228.24,231.03,227.98,230.51,40820.0,226.8025,229.575,226.5442,229.0582,40820.0
2025-03-05 10:05:00,230.48,231.94,230.42,230.58,44113.0,229.0284,230.4792,228.9688,229.1278,44113.0
2025-03-05 10:10:00,230.81,231.71,230.38,230.58,75930.0,229.3564,230.2507,228.9291,229.1278,75930.0
2025-03-05 10:15:00,230.58,230.7,228.33,228.34,32475.0,229.1278,229.247,226.892,226.9019,32475.0
2025-03-05 10:20:00,228.53,229.88,226.92,228.99,52240.0,227.0907,228.4322,225.4909,227.5478,52240.0
2025-03-05 10:25:00,228.98,229.6,228.18,228.52,9840.0,227.5379,228.154,226.7429,227.0808,9840.0
2025-03-05 10:30:00,228.52,229.12,227.93,228.91,24406.0,227.0808,227.677,226.4945,227.4683,24406.0
2025-03-05 10:35:00,228.91,229.93,228.91,229.72,17980.0,227.4683,228.4819,227.4683,228.2732,17980.0
2025-03-05 10:40:00,229.72,229.72,228.73,228.89,16402.0,228.2732,228.2732,227.2895,227.4484,16402.0
2025-03-05 10:45:00,228.89,229.24,228.1,228.46,29984.0,227.4484,227.7962,226.6634,227.0212,29984.0
2025-03-05 10:50:00,228.43,229.79,228.3,229.62,13601.0,226.9913,228.3428,226.8622,228.1738,13601.0
2025-03-05 10:55:00,229.62,229.89,229.22,229.3,9178.0,228.1738,228.4421,227.7764,227.8559,9178.0
2025-03-05 11:00:00,229.23,229.65,228.89,229.18,32581.0,227.7863,228.2037,227.4484,227.7366,32581.0
2025-03-05 11:05:00,229.16,229.31,227.72,227.93,28569.0,227.7167,227.8658,226.2858,226.4945,28569.0
2025-03-05 11:10:00,227.93,228.29,227.14,227.95,19535.0,226.4945,226.8522,225.7095,226.5144,19535.0
2025-03-05 11:15:00,228.03,228.33,227.55,228.08,16829.0,226.5939,226.892,226.1169,226.6435,16829.0
2025-03-05 11:20:00,227.96,228.41,227.71,228.05,40531.0,226.5243,226.9715,226.2759,226.6137,40531.0
2025-03-05 11:25:00,228.08,228.08,227.14,227.75,16887.0,226.6435,226.6435,225.7095,226.3156,16887.0
2025-03-05 11:30:00,227.44,227.44,226.16,226.47,13573.0,226.0076,226.0076,224.7356,225.0437,13573.0
2025-03-05 11:35:00,226.77,227.55,226.46,227.3,7960.0,225.3418,226.1169,225.0338,225.8685,7960.0
2025-03-05 11:40:00,227.02,227.03,226.0,226.28,10554.0,225.5902,225.6002,224.5766,224.8549,10554.0
2025-03-05 11:45:00,226.25,226.86,226.0,226.62,16574.0,224.8251,225.4312,224.5766,225.1927,16574.0
2025-03-05 11:50:00,226.62,226.86,226.15,226.7,23571.0,225.1927,225.4312,224.7257,225.2722,23571.0
2025-03-05 11:55:00,226.76,227.57,226.51,227.14,47566.0,225.3319,226.1368,225.0834,225.7095,47566.0
2025-03-05 12:00:00,227.29,228.62,227.02,227.55,12312.0,225.8585,227.1801,225.5902,226.1169,12312.0
2025-03-05 12:05:00,227.14,227.55,226.24,226.93,10260.0,225.7095,226.1169,224.8151,225.5008,10260.0
2025-03-05 12:10:00,226.84,226.92,226.44,226.72,9529.0,225.4114,225.4909,225.0139,225.2921,9529.0
2025-03-05 12:15:00,226.6,227.21,226.05,226.9,32400.0,225.1729,225.779,224.6263,225.471,32400.0
2025-03-05 12:20:00,226.9,227.28,226.57,227.13,3823.0,225.471,225.8486,225.1431,225.6995,3823.0
2025-03-05 12:25:00,227.06,227.27,226.33,227.27,8393.0,225.63,225.8386,224.9046,225.8386,8393.0
2025-03-05 12:30:00,227.29,227.8,227.26,227.53,5434.0,225.8585,226.3653,225.8287,226.097,5434.0
2025-03-05 12:35:00,227.59,228.86,227.53,228.69,10469.0,226.1566,227.4186,226.097,227.2497,10469.0
2025-03-05 12:40:00,228.68,228.9,228.51,228.66,21993.0,227.2398,227.4584,227.0708,227.2199,21993.0
2025-03-05 12:45:00,228.59,228.66,227.3,228.22,15096.0,227.1503,227.2199,225.8685,226.7827,15096.0
2025-03-05 12:50:00,228.19,229.01,228.18,228.53,5730.0,226.7529,227.5677,226.7429,227.0907,5730.0
2025-03-05 12:55:00,228.59,229.01,228.47,228.59,11106.0,227.1503,227.5677,227.0311,227.1503,11106.0
2025-03-05 13:00:00,228.75,228.9,228.15,228.48,6116.0,227.3093,227.4584,226.7131,227.041,6116.0
2025-03-05 13:05:00,228.48,228.9,227.2,227.3,17753.0,227.041,227.4584,225.7691,225.8685,17753.0
2025-03-05 13:10:00,227.29,228.34,227.28,228.06,10199.0,225.8585,226.9019,225.8486,226.6237,10199.0
2025-03-05 13:15:00,228.03,228.08,227.78,228.0,3402.0,226.5939,226.6435,226.3454,226.5641,3402.0
2025-03-05 13:20:00,228.27,228.43,228.03,228.13,4210.0,226.8324,226.9913,226.5939,226.6932,4210.0
2025-03-05 13:25:00,228.12,228.4,227.8,228.4,7191.0,226.6833,226.9615,226.3653,226.9615,7191.0
2025-03-05 13:30:00,228.06,229.01,228.06,228.3,10816.0,226.6237,227.5677,226.6237,226.8622,10816.0
2025-03-05 13:35:00,228.19,228.75,228.11,228.62,5504.0,226.7529,227.3093,226.6734,227.1801,5504.0
2025-03-05 13:40:00,228.49,228.55,228.1,228.15,5700.0,227.051,227.1106,226.6634,226.7131,5700.0
2025-03-05 13:45:00,228.39,228.84,228.39,228.84,3624.0,226.9516,227.3988,226.9516,227.3988,3624.0
2025-03-05 13:50:00,228.99,228.99,228.41,228.55,4696.0,227.5478,227.5478,226.9715,227.1106,4696.0
2025-03-05 13:55:00,228.59,229.38,228.56,229.38,6778.0,227.1503,227.9354,227.1205,227.9354,6778.0
2025-03-05 14:00:00,229.38,229.66,229.02,229.59,10035.0,227.9354,228.2136,227.5776,228.144,10035.0
2025-03-05 14:05:00,229.74,231.47,229.74,231.2,29060.0,228.2931,230.0122,228.2931,229.7439,29060.0
2025-03-05 14:10:00,231.25,231.62,231.02,231.37,12784.0,229.7936,230.1613,229.565,229.9128,12784.0
2025-03-05 14:15:00,231.34,231.98,231.11,231.21,26665.0,229.883,230.519,229.6545,229.7538,26665.0
2025-03-05 14:20:00,231.21,231.85,231.14,231.85,23122.0,229.7538,230.3898,229.6843,230.3898,23122.0
2025-03-05 14:25:00,231.52,231.99,231.09,231.29,21007.0,230.0619,230.5289,229.6346,229.8333,21007.0
2025-03-05 14:30:00,231.29,231.5,230.56,230.56,14124.0,229.8333,230.042,229.1079,229.1079,14124.0
2025-03-05 14:35:00,230.75,231.2,229.97,230.63,11679.0,229.2967,229.7439,228.5216,229.1775,11679.0
2025-03-05 14:40:00,230.52,231.12,230.5,230.5,6917.0,229.0682,229.6644,229.0483,229.0483,6917.0
2025-03-05 14:45:00,230.6,231.42,230.43,231.3,5449.0,229.1477,229.9625,228.9787,229.8433,5449.0
2025-03-05 14:50:00,231.3,231.5,231.1,231.23,2138.0,229.8433,230.042,229.6445,229.7737,2138.0
2025-03-05 14:55:00,231.36,231.6,230.83,231.08,7512.0,229.9029,230.1414,229.3762,229.6247,7512.0
2025-03-05 15:00:00,231.1,231.62,230.92,231.43,8063.0,229.6445,230.1613,229.4657,229.9724,8063.0
2025-03-05 15:05:00,231.43,231.96,231.33,231.75,8007.0,229.9724,230.4991,229.8731,230.2904,8007.0
2025-03-05 15:10:00,231.79,231.93,231.58,231.73,20588.0,230.3302,230.4693,230.1215,230.2706,20588.0
2025-03-05 15:15:00,231.71,231.81,230.59,231.11,17644.0,230.2507,230.3501,229.1377,229.6545,17644.0
2025-03-05 15:20:00,231.25,231.36,230.45,231.34,25582.0,229.7936,229.9029,228.9986,229.883,25582.0
2025-03-05 15:25:00,231.22,231.5,231.1,231.17,13454.0,229.7638,230.042,229.6445,229.7141,13454.0
2025-03-05 15:30:00,231.11,231.38,230.45,231.25,26819.0,229.6545,229.9228,228.9986,229.7936,26819.0
2025-03-05 15:35:00,231.26,231.39,230.86,231.1,10788.0,229.8035,229.9327,229.406,229.6445,10788.0
2025-03-05 15:40:00,231.27,231.45,230.97,231.25,9513.0,229.8135,229.9923,229.5153,229.7936,9513.0
2025-03-05 15:45:00,231.25,231.47,230.92,231.3,23226.0,229.7936,230.0122,229.4657,229.8433,23226.0
2025-03-05 15:50:00,231.15,231.23,230.47,231.03,34149.0,229.6942,229.7737,229.0185,229.575,34149.0
2025-03-05 15:55:00,230.94,231.5,230.78,231.24,130662.0,229.4855,230.042,229.3265,229.7836,130662.0
2025-03-06 09:30:00,224.08,225.2,221.81,223.5,106823.0,222.6687,223.7817,220.413,222.0924,106823.0
2025-03-06 09:35:00,223.18,223.41,221.15,222.43,43492.0,221.7744,222.003,219.7572,221.0291,43492.0
2025-03-06 09:40:00,222.5,223.0,220.85,221.25,41147.0,221.0987,221.5955,219.4591,219.8566,41147.0
2025-03-06 09:45:00,221.17,222.27,220.83,221.53,72238.0,219.7771,220.8701,219.4392,220.1348,72238.0
2025-03-06 09:50:00,221.55,223.1,221.36,222.74,23108.0,220.1547,221.6949,219.9659,221.3372,23108.0
2025-03-06 09:55:00,222.74,223.5,222.55,223.16,48330.0,221.3372,222.0924,221.1484,221.7545,48330.0
2025-03-06 10:00:00,223.07,226.0,222.97,226.0,45273.0,221.6651,224.5766,221.5657,224.5766,45273.0
2025-03-06 10:05:00,225.65,226.05,224.75,225.02,14147.0,224.2289,224.6263,223.3345,223.6028,14147.0
2025-03-06 10:10:00,224.85,225.9,224.76,225.59,26183.0,223.4339,224.4773,223.3445,224.1692,26183.0
2025-03-06 10:15:00,225.4,226.76,225.22,226.3,24131.0,223.9804,225.3319,223.8016,224.8748,24131.0
2025-03-06 10:20:00,226.33,226.78,226.2,226.78,18672.0,224.9046,225.3517,224.7754,225.3517,18672.0
2025-03-06 10:25:00,226.63,226.98,225.56,226.82,24543.0,225.2027,225.5505,224.1394,225.3915,24543.0
2025-03-06 10:30:00,226.44,226.46,225.01,225.1,10822.0,225.0139,225.0338,223.5929,223.6823,10822.0
2025-03-06 10:35:00,225.05,226.65,225.01,226.62,4276.0,223.6326,225.2226,223.5929,225.1927,4276.0
2025-03-06 10:40:00,226.63,226.7,225.57,225.67,4590.0,225.2027,225.2722,224.1494,224.2487,4590.0
2025-03-06 10:45:00,225.91,226.32,225.34,225.38,9230.0,224.4872,224.8946,223.9208,223.9606,9230.0
2025-03-06 10:50:00,225.75,225.75,224.53,224.53,12788.0,224.3282,224.3282,223.1159,223.1159,12788.0
2025-03-06 10:55:00,224.61,225.19,224.4,225.05,8719.0,223.1954,223.7717,222.9867,223.6326,8719.0
2025-03-06 11:00:00,225.08,225.47,224.98,225.23,6634.0,223.6624,224.05,223.5631,223.8115,6634.0
2025-03-06 11:05:00,224.89,225.6,224.74,225.5,4907.0,223.4736,224.1792,223.3246,224.0798,4907.0
2025-03-06 11:10:00,225.37,225.47,224.6,225.13,4163.0,223.9506,224.05,223.1855,223.7121,4163.0
2025-03-06 11:15:00,224.77,224.77,224.09,224.14,34364.0,223.3544,223.3544,222.6787,222.7284,34364.0
2025-03-06 11:20:00,224.11,224.28,223.31,223.72,41315.0,222.6986,222.8675,221.9036,222.311,41315.0
2025-03-06 11:25:00,223.84,224.34,223.13,224.33,11177.0,222.4303,222.9271,221.7247,222.9172,11177.0
2025-03-06 11:30:00,224.21,224.56,223.45,224.06,7903.0,222.7979,223.1457,222.0427,222.6489,7903.0
2025-03-06 11:35:00,224.09,224.27,223.5,223.84,4532.0,222.6787,222.8575,222.0924,222.4303,4532.0
2025-03-06 11:40:00,223.51,223.67,223.2,223.51,4815.0,222.1023,222.2613,221.7943,222.1023,4815.0
2025-03-06 11:45:00,223.65,223.82,223.25,223.31,4328.0,222.2414,222.4104,221.844,221.9036,4328.0
2025-03-06 11:50:00,223.21,223.39,222.88,223.02,15001.0,221.8042,221.9831,221.4763,221.6154,15001.0
2025-03-06 11:55:00,222.96,223.16,222.64,222.73,6626.0,221.5558,221.7545,221.2378,221.3272,6626.0
2025-03-06 12:00:00,222.5,222.81,221.75,221.75,13949.0,221.0987,221.4067,220.3534,220.3534,13949.0
2025-03-06 12:05:00,221.75,221.92,221.23,221.44,11713.0,220.3534,220.5223,219.8367,220.0454,11713.0
2025-03-06 12:10:00,221.38,221.39,221.01,221.06,4974.0,219.9857,219.9957,219.6181,219.6678,4974.0
2025-03-06 12:15:00,221.01,221.56,220.96,221.41,7278.0,219.6181,220.1646,219.5684,220.0156,7278.0
2025-03-06 12:20:00,221.56,222.0,221.27,221.41,5724.0,220.1646,220.6018,219.8764,220.0156,5724.0
2025-03-06 12:25:00,221.28,221.34,220.45,220.74,25143.0,219.8864,219.946,219.0616,219.3498,25143.0
2025-03-06 12:30:00,220.55,221.26,220.55,220.82,4556.0,219.161,219.8665,219.161,219.4293,4556.0
2025-03-06 12:35:00,221.0,221.04,220.53,220.53,4066.0,219.6081,219.6479,219.1411,219.1411,4066.0
2025-03-06 12:40:00,220.58,221.26,220.58,221.0,9288.0,219.1908,219.8665,219.1908,219.6081,9288.0
2025-03-06 12:45:00,220.76,221.04,220.49,220.68,53180.0,219.3696,219.6479,219.1013,219.2902,53180.0
2025-03-06 12:50:00,220.72,221.13,220.69,221.02,3656.0,219.3299,219.7373,219.3001,219.628,3656.0
2025-03-06 12:55:00,220.86,221.67,220.73,221.53,5776.0,219.469,220.2739,219.3398,220.1348,5776.0
2025-03-06 13:00:00,221.34,221.5,221.02,221.16,2414.0,219.946,220.105,219.628,219.7671,2414.0
2025-03-06 13:05:00,221.03,221.31,220.8,221.24,5648.0,219.6379,219.9162,219.4094,219.8466,5648.0
2025-03-06 13:10:00,221.18,221.18,220.69,220.99,10619.0,219.787,219.787,219.3001,219.5982,10619.0
2025-03-06 13:15:00,221.03,221.57,221.03,221.57,6702.0,219.6379,220.1745,219.6379,220.1745,6702.0
2025-03-06 13:20:00,221.47,221.91,221.34,221.86,7102.0,220.0752,220.5124,219.946,220.4627,7102.0
2025-03-06 13:25:00,221.88,221.96,220.87,220.87,8821.0,220.4826,220.5621,219.479,219.479,8821.0
2025-03-06 13:30:00,221.11,221.26,220.61,220.78,10846.0,219.7174,219.8665,219.2206,219.3895,10846.0
2025-03-06 13:35:00,220.79,220.9,218.97,218.97,40835.0,219.3995,219.5088,217.5909,217.5909,40835.0
2025-03-06 13:40:00,218.96,219.46,218.02,219.12,30466.0,217.581,218.0778,216.6469,217.74,30466.0
2025-03-06 13:45:00,219.29,220.06,219.01,219.23,22474.0,217.9089,218.6741,217.6307,217.8493,22474.0
2025-03-06 13:50:00,218.99,219.61,218.86,219.27,16056.0,217.6108,218.2269,217.4816,217.889,16056.0
2025-03-06 13:55:00,219.36,219.6,218.7,219.0,9668.0,217.9785,218.217,217.3226,217.6207,9668.0
2025-03-06 14:00:00,219.02,219.14,218.22,218.32,15144.0,217.6406,217.7599,216.8456,216.945,15144.0
2025-03-06 14:05:00,218.18,218.64,217.94,218.0,18149.0,216.8059,217.263,216.5674,216.627,18149.0
2025-03-06 14:10:00,218.15,218.44,217.51,218.19,33904.0,216.7761,217.0643,216.1401,216.8158,33904.0
2025-03-06 14:15:00,218.28,218.36,217.42,217.45,13581.0,216.9053,216.9848,216.0507,216.0805,13581.0
2025-03-06 14:20:00,217.46,217.46,216.87,217.05,7721.0,216.0904,216.0904,215.5041,215.683,7721.0
2025-03-06 14:25:00,217.06,217.19,216.08,216.36,20035.0,215.693,215.8221,214.7191,214.9974,20035.0
2025-03-06 14:30:00,216.24,216.55,215.84,216.08,61642.0,214.8781,215.1862,214.4806,214.7191,61642.0
2025-03-06 14:35:00,216.19,216.7,216.1,216.16,21640.0,214.8284,215.3352,214.739,214.7986,21640.0
2025-03-06 14:40:00,216.19,217.48,216.15,216.99,40954.0,214.8284,216.1103,214.7887,215.6234,40954.0
2025-03-06 14:45:00,216.99,218.21,216.98,217.96,35484.0,215.6234,216.8357,215.6135,216.5873,35484.0
2025-03-06 14:50:00,217.82,218.47,217.79,217.98,37610.0,216.4482,217.0941,216.4184,216.6072,37610.0
2025-03-06 14:55:00,217.85,217.85,215.0,215.25,11481.0,216.478,216.478,213.6459,213.8944,11481.0
2025-03-06 15:00:00,215.0,216.2,214.82,216.02,20672.0,213.6459,214.8384,213.4671,214.6595,20672.0
2025-03-06 15:05:00,216.02,216.21,215.23,215.8,18320.0,214.6595,214.8483,213.8745,214.4409,18320.0
2025-03-06 15:10:00,215.78,216.18,215.59,215.95,26684.0,214.421,214.8185,214.2322,214.5899,26684.0
2025-03-06 15:15:00,216.12,216.66,215.9,216.41,33384.0,214.7589,215.2955,214.5403,215.047,33384.0
2025-03-06 15:20:00,216.37,216.64,214.82,214.99,38524.0,215.0073,215.2756,213.4671,213.636,38524.0
2025-03-06 15:25:00,215.13,215.89,215.02,215.78,27311.0,213.7751,214.5303,213.6658,214.421,27311.0
2025-03-06 15:30:00,215.8,216.72,215.75,216.02,13843.0,214.4409,215.3551,214.3912,214.6595,13843.0
2025-03-06 15:35:00,215.93,216.55,215.34,215.34,18495.0,214.5701,215.1862,213.9838,213.9838,18495.0
2025-03-06 15:40:00,215.6,215.6,213.57,214.29,65088.0,214.2421,214.2421,212.2249,212.9404,65088.0
2025-03-06 15:45:00,214.19,214.9,213.76,214.9,46184.0,212.841,213.5466,212.4137,213.5466,46184.0
2025-03-06 15:50:00,215.07,215.72,214.52,214.88,54127.0,213.7155,214.3614,213.1689,213.5267,54127.0
2025-03-06 15:55:00,214.89,215.59,214.63,215.52,155174.0,213.5366,214.2322,213.2783,214.1627,155174.0
2025-03-07 09:30:00,213.16,213.88,206.78,209.31,179274.0,212.5599,213.2778,206.1978,208.7207,179274.0
2025-03-07 09:35:00,209.58,211.13,208.15,208.27,56896.0,208.9899,210.5356,207.564,207.6836,56896.0
2025-03-07 09:40:00,208.15,210.54,208.15,209.88,94360.0,207.564,209.9472,207.564,209.2891,94360.0
2025-03-07 09:45:00,209.97,212.22,209.97,211.9,32204.0,209.3788,211.6225,209.3788,211.3034,32204.0
2025-03-07 09:50:00,211.64,213.62,211.59,213.21,41450.0,211.0441,213.0186,210.9943,212.6097,41450.0
2025-03-07 09:55:00,213.31,213.72,211.27,211.75,80974.0,212.7094,213.1183,210.6752,211.1538,80974.0
2025-03-07 10:00:00,211.37,212.38,210.68,212.29,21010.0,210.7749,211.7821,210.0868,211.6923,21010.0
2025-03-07 10:05:00,211.78,212.11,210.15,210.6,24065.0,211.1838,211.5128,209.5583,210.0071,24065.0
2025-03-07 10:10:00,210.64,210.97,209.33,209.61,40162.0,210.047,210.376,208.7406,209.0199,40162.0
2025-03-07 10:15:00,209.78,210.15,208.25,208.4,59382.0,209.1894,209.5583,207.6637,207.8133,59382.0
2025-03-07 10:20:00,208.14,209.71,207.53,209.32,37830.0,207.554,209.1196,206.9457,208.7307,37830.0
2025-03-07 10:25:00,209.23,209.43,208.29,209.04,39333.0,208.6409,208.8404,207.7036,208.4515,39333.0
2025-03-07 10:30:00,209.24,209.24,208.13,208.43,135260.0,208.6509,208.6509,207.544,207.8432,135260.0
2025-03-07 10:35:00,208.43,208.43,207.36,207.76,75826.0,207.8432,207.8432,206.7762,207.1751,75826.0
2025-03-07 10:40:00,207.71,208.04,206.66,207.48,105249.0,207.1252,207.4543,206.0782,206.8959,105249.0
2025-03-07 10:45:00,207.31,210.13,207.15,210.12,20703.0,206.7263,209.5384,206.5668,209.5284,20703.0
2025-03-07 10:50:00,209.67,210.46,208.9,209.45,43969.0,209.0797,209.8675,208.3119,208.8603,43969.0
2025-03-07 10:55:00,209.45,210.39,209.35,210.12,24499.0,208.8603,209.7977,208.7606,209.5284,24499.0
2025-03-07 11:00:00,210.02,211.0,209.83,210.43,59421.0,209.4287,210.4059,209.2392,209.8376,59421.0
2025-03-07 11:05:00,210.49,211.15,210.4,210.46,11837.0,209.8974,210.5555,209.8076,209.8675,11837.0
2025-03-07 11:10:00,210.62,210.68,209.93,210.44,33319.0,210.027,210.0868,209.339,209.8475,33319.0
2025-03-07 11:15:00,210.2,210.34,209.02,209.15,40234.0,209.6082,209.7478,208.4315,208.5612,40234.0
2025-03-07 11:20:00,209.07,209.16,208.49,208.8,18409.0,208.4814,208.5711,207.903,208.2121,18409.0
2025-03-07 11:25:00,208.69,208.69,207.58,207.84,28623.0,208.1024,208.1024,206.9956,207.2548,28623.0
2025-03-07 11:30:00,207.79,207.88,207.22,207.53,36949.0,207.205,207.2947,206.6366,206.9457,36949.0
2025-03-07 11:35:00,207.36,207.54,205.74,206.49,63858.0,206.7762,206.9557,205.1608,205.9086,63858.0
2025-03-07 11:40:00,206.35,207.05,205.9,207.02,73733.0,205.769,206.4671,205.3203,206.4372,73733.0
2025-03-07 11:45:00,207.14,207.26,206.26,206.5,31661.0,206.5568,206.6765,205.6793,205.9186,31661.0
2025-03-07 11:50:00,206.42,206.85,206.13,206.78,61497.0,205.8388,206.2676,205.5497,206.1978,61497.0
2025-03-07 11:55:00,206.77,207.15,206.34,206.93,60905.0,206.1879,206.5668,205.7591,206.3474,60905.0
2025-03-07 12:00:00,206.94,207.99,206.93,207.08,36007.0,206.3574,207.4044,206.3474,206.497,36007.0
2025-03-07 12:05:00,207.15,207.59,206.73,207.29,17785.0,206.5668,207.0055,206.148,206.7064,17785.0
2025-03-07 12:10:00,207.09,207.3,206.35,206.75,15352.0,206.507,206.7164,205.769,206.1679,15352.0
2025-03-07 12:15:00,206.82,206.82,205.16,205.23,20562.0,206.2377,206.2377,204.5824,204.6522,20562.0
2025-03-07 12:20:00,205.13,206.45,205.13,206.02,24817.0,204.5525,205.8688,204.5525,205.44,24817.0
2025-03-07 12:25:00,206.16,206.49,205.82,206.15,26391.0,205.5796,205.9086,205.2405,205.5696,26391.0
2025-03-07 12:30:00,205.82,206.11,205.29,206.05,23733.0,205.2405,205.5297,204.712,205.4699,23733.0
2025-03-07 12:35:00,206.04,206.81,205.92,206.19,25397.0,205.4599,206.2277,205.3402,205.6095,25397.0
2025-03-07 12:40:00,206.04,207.3,205.39,207.3,24829.0,205.4599,206.7164,204.8117,206.7164,24829.0
2025-03-07 12:45:00,207.13,207.88,206.95,207.34,16297.0,206.5468,207.2947,206.3673,206.7563,16297.0
2025-03-07 12:50:00,207.29,208.16,206.94,208.16,26831.0,206.7064,207.5739,206.3574,207.5739,26831.0
2025-03-07 12:55:00,208.05,208.1,206.14,206.48,39330.0,207.4643,207.5141,205.5596,205.8987,39330.0
2025-03-07 13:00:00,206.51,208.6,206.48,208.41,24449.0,205.9286,208.0127,205.8987,207.8232,24449.0
2025-03-07 13:05:00,208.62,209.13,207.86,208.06,28486.0,208.0326,208.5412,207.2748,207.4742,28486.0
2025-03-07 13:10:00,208.11,208.75,208.01,208.69,12539.0,207.5241,208.1623,207.4244,208.1024,12539.0
2025-03-07 13:15:00,208.51,209.44,208.51,209.42,12582.0,207.923,208.8503,207.923,208.8304,12582.0
2025-03-07 13:20:00,209.42,209.67,209.1,209.27,18621.0,208.8304,209.0797,208.5113,208.6808,18621.0
2025-03-07 13:25:00,209.27,209.61,209.1,209.34,18811.0,208.6808,209.0199,208.5113,208.7506,18811.0
2025-03-07 13:30:00,209.28,210.0,209.0,209.8,28833.0,208.6908,209.4088,208.4116,209.2093,28833.0
2025-03-07 13:35:00,209.81,211.13,209.57,210.98,38284.0,209.2193,210.5356,208.98,210.386,38284.0
2025-03-07 13:40:00,210.94,211.35,210.62,210.91,10931.0,210.3461,210.755,210.027,210.3162,10931.0
2025-03-07 13:45:00,210.89,211.83,210.88,211.22,14737.0,210.2963,211.2336,210.2863,210.6253,14737.0
2025-03-07 13:50:00,211.05,212.03,210.89,211.99,14243.0,210.4558,211.433,210.2963,211.3932,14243.0
2025-03-07 13:55:00,211.89,212.34,211.6,212.09,7727.0,211.2934,211.7422,211.0043,211.4929,7727.0
2025-03-07 14:00:00,212.1,212.35,211.73,212.06,19416.0,211.5028,211.7521,211.1339,211.463,19416.0
2025-03-07 14:05:00,211.96,212.15,211.0,211.05,24244.0,211.3632,211.5527,210.4059,210.4558,24244.0
2025-03-07 14:10:00,211.05,211.75,211.05,211.53,23785.0,210.4558,211.1538,210.4558,210.9345,23785.0
2025-03-07 14:15:00,211.56,211.98,211.32,211.89,8611.0,210.9644,211.3832,210.725,211.2934,8611.0
2025-03-07 14:20:00,211.92,212.97,211.91,212.85,10047.0,211.3234,212.3704,211.3134,212.2507,10047.0
2025-03-07 14:25:00,212.67,212.89,212.35,212.53,13562.0,212.0712,212.2906,211.7521,211.9316,13562.0
2025-03-07 14:30:00,212.47,213.01,212.39,212.74,14272.0,211.8718,212.4103,211.792,212.141,14272.0
2025-03-07 14:35:00,212.73,213.16,212.39,212.54,29085.0,212.1311,212.5599,211.792,211.9416,29085.0
2025-03-07 14:40:00,212.9,212.95,212.4,212.59,31171.0,212.3006,212.3505,211.802,211.9915,31171.0
2025-03-07 14:45:00,212.59,212.65,212.12,212.48,22573.0,211.9915,212.0513,211.5228,211.8818,22573.0
2025-03-07 14:50:00,212.45,212.6,212.16,212.4,41983.0,211.8519,212.0014,211.5627,211.802,41983.0
2025-03-07 14:55:00,212.39,212.9,212.19,212.43,11573.0,211.792,212.3006,211.5926,211.8319,11573.0
2025-03-07 15:00:00,212.28,212.63,212.13,212.34,12049.0,211.6823,212.0314,211.5328,211.7422,12049.0
2025-03-07 15:05:00,212.34,213.04,212.21,212.97,11454.0,211.7422,212.4402,211.6125,212.3704,11454.0
2025-03-07 15:10:00,212.87,213.3,212.7,212.79,16245.0,212.2707,212.6995,212.1012,212.1909,16245.0
2025-03-07 15:15:00,212.77,213.59,212.36,213.35,24855.0,212.171,212.9887,211.7621,212.7493,24855.0
2025-03-07 15:20:00,213.21,213.4,212.54,212.67,16506.0,212.6097,212.7992,211.9416,212.0712,16506.0
2025-03-07 15:25:00,212.56,213.15,212.55,212.98,14099.0,211.9616,212.5499,211.9516,212.3804,14099.0
2025-03-07 15:30:00,212.85,213.25,212.51,213.06,35750.0,212.2507,212.6496,211.9117,212.4601,35750.0
2025-03-07 15:35:00,213.26,213.26,211.92,212.26,50782.0,212.6596,212.6596,211.3234,211.6624,50782.0
2025-03-07 15:40:00,212.27,212.75,211.82,212.56,30988.0,211.6724,212.151,211.2236,211.9616,30988.0
2025-03-07 15:45:00,212.56,213.0,212.14,212.74,51225.0,211.9616,212.4003,211.5427,212.141,51225.0
2025-03-07 15:50:00,212.74,213.16,212.2,213.08,69836.0,212.141,212.5599,211.6026,212.4801,69836.0
2025-03-07 15:55:00,213.15,214.11,212.7,214.01,239722.0,212.5499,213.5072,212.1012,213.4075,239722.0
2025-03-10 09:30:00,207.6,207.6,201.6,203.88,197573.0,207.0155,207.0155,201.0324,203.306,197573.0
2025-03-10 09:35:00,203.88,204.4,202.22,203.47,74855.0,203.306,203.8245,201.6507,202.8971,74855.0
2025-03-10 09:40:00,203.51,205.0,203.5,204.52,109832.0,202.937,204.4228,202.9271,203.9442,109832.0
2025-03-10 09:45:00,204.56,205.2,203.88,204.75,55515.0,203.9841,204.6223,203.306,204.1735,55515.0
2025-03-10 09:50:00,204.63,205.56,204.41,205.01,67152.0,204.0539,204.9813,203.8345,204.4328,67152.0
2025-03-10 09:55:00,205.0,205.72,204.49,204.62,45465.0,204.4228,205.1408,203.9143,204.0439,45465.0
2025-03-10 10:00:00,204.49,204.5,203.11,203.59,88957.0,203.9143,203.9242,202.5382,203.0168,88957.0
2025-03-10 10:05:00,203.65,204.06,202.21,203.0,69682.0,203.0766,203.4855,201.6407,202.4285,69682.0
2025-03-10 10:10:00,203.09,204.18,202.73,202.73,29693.0,202.5182,203.6051,202.1592,202.1592,29693.0
2025-03-10 10:15:00,202.84,203.62,202.5,202.62,45444.0,202.2689,203.0467,201.9299,202.0495,45444.0
2025-03-10 10:20:00,202.63,203.72,202.31,203.65,67116.0,202.0595,203.1464,201.7404,203.0766,67116.0
2025-03-10 10:25:00,203.6,204.01,202.71,203.18,28599.0,203.0268,203.4356,202.1393,202.608,28599.0
2025-03-10 10:30:00,203.12,203.43,201.44,201.72,26901.0,202.5481,202.8573,200.8729,201.1521,26901.0
2025-03-10 10:35:00,201.76,202.62,201.44,202.61,31431.0,201.192,202.0495,200.8729,202.0396,31431.0
2025-03-10 10:40:00,202.52,202.83,201.92,202.15,29631.0,201.9498,202.2589,201.3515,201.5809,29631.0
2025-03-10 10:45:00,202.15,202.79,201.94,202.76,30351.0,201.5809,202.2191,201.3715,202.1891,30351.0
2025-03-10 10:50:00,202.77,202.91,201.95,202.58,29010.0,202.1991,202.3387,201.3814,202.0097,29010.0
2025-03-10 10:55:00,202.91,203.58,202.72,203.34,23420.0,202.3387,203.0068,202.1493,202.7675,23420.0
2025-03-10 11:00:00,203.44,204.58,203.44,204.31,19941.0,202.8672,204.004,202.8672,203.7348,19941.0
2025-03-10 11:05:00,204.34,204.45,203.55,203.87,17053.0,203.7647,203.8744,202.9769,203.296,17053.0
2025-03-10 11:10:00,203.7,204.76,203.65,204.15,25696.0,203.1265,204.1835,203.0766,203.5752,25696.0
2025-03-10 11:15:00,204.08,204.3,203.54,203.54,16455.0,203.5054,203.7248,202.9669,202.9669,16455.0
2025-03-10 11:20:00,203.5,204.02,203.5,203.87,16930.0,202.9271,203.4456,202.9271,203.296,16930.0
2025-03-10 11:25:00,203.76,204.2,203.42,204.2,18300.0,203.1863,203.6251,202.8473,203.6251,18300.0
2025-03-10 11:30:00,204.24,205.41,204.19,205.41,17358.0,203.665,204.8317,203.6151,204.8317,17358.0
2025-03-10 11:35:00,205.5,206.44,205.41,205.93,19063.0,204.9214,205.8588,204.8317,205.3502,19063.0
2025-03-10 11:40:00,205.91,206.3,204.93,205.04,25306.0,205.3303,205.7192,204.353,204.4627,25306.0
2025-03-10 11:45:00,205.19,207.14,205.07,206.65,18399.0,204.6123,206.5568,204.4926,206.0682,18399.0
2025-03-10 11:50:00,206.66,206.66,205.39,205.78,17137.0,206.0782,206.0782,204.8117,205.2006,17137.0
2025-03-10 11:55:00,205.65,206.15,205.09,205.28,21537.0,205.071,205.5696,204.5126,204.7021,21537.0
2025-03-10 12:00:00,205.48,206.23,205.26,205.7,26858.0,204.9015,205.6494,204.6821,205.1209,26858.0
2025-03-10 12:05:00,205.57,205.89,205.33,205.69,8416.0,204.9912,205.3103,204.7519,205.1109,8416.0
2025-03-10 12:10:00,205.83,206.48,205.53,206.23,20119.0,205.2505,205.8987,204.9513,205.6494,20119.0
2025-03-10 12:15:00,206.57,206.57,205.47,205.57,23375.0,205.9884,205.9884,204.8915,204.9912,23375.0
2025-03-10 12:20:00,205.57,205.67,204.58,205.01,25931.0,204.9912,205.091,204.004,204.4328,25931.0
2025-03-10 12:25:00,205.18,205.36,204.06,204.47,37949.0,204.6023,204.7818,203.4855,203.8943,37949.0
2025-03-10 12:30:00,204.47,204.91,204.27,204.86,26995.0,203.8943,204.3331,203.6949,204.2832,26995.0
2025-03-10 12:35:00,204.68,204.69,204.22,204.37,32952.0,204.1037,204.1137,203.645,203.7946,32952.0
2025-03-10 12:40:00,204.38,204.6,203.86,204.47,45733.0,203.8046,204.024,203.286,203.8943,45733.0
2025-03-10 12:45:00,204.34,204.77,204.14,204.19,13897.0,203.7647,204.1935,203.5653,203.6151,13897.0
2025-03-10 12:50:00,204.31,204.69,204.16,204.39,22199.0,203.7348,204.1137,203.5852,203.8146,22199.0
2025-03-10 12:55:00,204.35,204.77,204.1,204.4,24618.0,203.7747,204.1935,203.5254,203.8245,24618.0
2025-03-10 13:00:00,204.45,204.57,203.99,204.17,30723.0,203.8744,203.994,203.4157,203.5952,30723.0
2025-03-10 13:05:00,204.1,204.54,204.1,204.34,14827.0,203.5254,203.9641,203.5254,203.7647,14827.0
2025-03-10 13:10:00,204.34,204.49,203.94,204.41,32063.0,203.7647,203.9143,203.3658,203.8345,32063.0
2025-03-10 13:15:00,204.25,204.47,204.09,204.28,17929.0,203.675,203.8943,203.5154,203.7049,17929.0
2025-03-10 13:20:00,204.37,204.93,204.2,204.35,20131.0,203.7946,204.353,203.6251,203.7747,20131.0
2025-03-10 13:25:00,204.35,204.44,203.68,203.71,25932.0,203.7747,203.8644,203.1066,203.1365,25932.0
2025-03-10 13:30:00,203.71,203.71,203.25,203.39,24670.0,203.1365,203.1365,202.6778,202.8174,24670.0
2025-03-10 13:35:00,203.38,203.44,202.5,203.43,25062.0,202.8074,202.8672,201.9299,202.8573,25062.0
2025-03-10 13:40:00,203.43,203.52,202.28,202.5,19861.0,202.8573,202.947,201.7105,201.9299,19861.0
2025-03-10 13:45:00,202.3,202.87,202.03,202.36,18970.0,201.7304,202.2988,201.4612,201.7903,18970.0
2025-03-10 13:50:00,202.36,202.61,202.11,202.46,78913.0,201.7903,202.0396,201.541,201.89,78913.0
2025-03-10 13:55:00,202.46,202.47,202.07,202.22,25685.0,201.89,201.9,201.5011,201.6507,25685.0
2025-03-10 14:00:00,202.31,202.5,202.11,202.26,22757.0,201.7404,201.9299,201.541,201.6906,22757.0
2025-03-10 14:05:00,202.37,202.5,201.86,202.09,38331.0,201.8002,201.9299,201.2917,201.521,38331.0
2025-03-10 14:10:00,202.12,203.2,202.12,202.68,23063.0,201.5509,202.6279,201.5509,202.1094,23063.0
2025-03-10 14:15:00,202.6,203.32,202.52,203.02,7626.0,202.0296,202.7476,201.9498,202.4484,7626.0
2025-03-10 14:20:00,203.02,203.35,203.0,203.2,30433.0,202.4484,202.7775,202.4285,202.6279,30433.0
2025-03-10 14:25:00,203.23,203.33,202.93,203.26,27871.0,202.6578,202.7575,202.3587,202.6877,27871.0
2025-03-10 14:30:00,203.35,203.87,203.28,203.74,16138.0,202.7775,203.296,202.7077,203.1664,16138.0
2025-03-10 14:35:00,203.63,204.16,203.62,203.88,14095.0,203.0567,203.5852,203.0467,203.306,14095.0
2025-03-10 14:40:00,203.81,204.55,203.74,204.52,24783.0,203.2362,203.9741,203.1664,203.9442,24783.0
2025-03-10 14:45:00,204.53,204.61,204.16,204.32,15838.0,203.9542,204.0339,203.5852,203.7448,15838.0
2025-03-10 14:50:00,204.25,204.32,203.21,203.36,21938.0,203.675,203.7448,202.6379,202.7875,21938.0
2025-03-10 14:55:00,203.43,203.49,202.94,203.05,48028.0,202.8573,202.9171,202.3686,202.4783,48028.0
2025-03-10 15:00:00,203.0,203.36,202.83,202.92,26857.0,202.4285,202.7875,202.2589,202.3487,26857.0
2025-03-10 15:05:00,202.94,203.44,202.94,203.16,34840.0,202.3686,202.8672,202.3686,202.588,34840.0
2025-03-10 15:10:00,203.18,204.31,203.13,204.3,21873.0,202.608,203.7348,202.5581,203.7248,21873.0
2025-03-10 15:15:00,204.17,205.31,203.9,205.09,26954.0,203.5952,204.732,203.3259,204.5126,26954.0
2025-03-10 15:20:00,205.2,205.82,204.73,205.3,91103.0,204.6223,205.2405,204.1536,204.722,91103.0
2025-03-10 15:25:00,205.3,206.9,205.12,205.69,42994.0,204.722,206.3175,204.5425,205.1109,42994.0
2025-03-10 15:30:00,205.98,207.78,205.89,207.78,51725.0,205.4001,207.195,205.3103,207.195,51725.0
2025-03-10 15:35:00,207.77,208.4,206.77,207.17,70036.0,207.185,207.8133,206.1879,206.5867,70036.0
2025-03-10 15:40:00,207.21,207.22,205.35,205.84,75435.0,206.6266,206.6366,204.7719,205.2605,75435.0
2025-03-10 15:45:00,205.76,207.0,205.76,206.86,87466.0,205.1807,206.4172,205.1807,206.2776,87466.0
2025-03-10 15:50:00,206.97,207.59,206.43,207.19,100155.0,206.3873,207.0055,205.8488,206.6067,100155.0
2025-03-10 15:55:00,207.36,207.58,206.79,207.25,206301.0,206.7762,206.9956,206.2078,206.6665,206301.0
2025-03-11 09:30:00,205.0,205.05,199.08,200.71,197878.0,204.4228,204.4727,198.5195,200.1449,197878.0
2025-03-11 09:35:00,200.71,205.97,200.7,202.71,92568.0,200.1449,205.3901,200.1349,202.1393,92568.0
2025-03-11 09:40:00,202.71,204.05,202.16,202.77,67907.0,202.1393,203.4755,201.5908,202.1991,67907.0
2025-03-11 09:45:00,202.74,206.48,201.82,206.48,61920.0,202.1692,205.8987,201.2518,205.8987,61920.0
2025-03-11 09:50:00,206.48,206.5,202.99,203.7,38622.0,205.8987,205.9186,202.4185,203.1265,38622.0
2025-03-11 09:55:00,203.34,204.73,203.12,204.12,17708.0,202.7675,204.1536,202.5481,203.5453,17708.0
2025-03-11 10:00:00,203.93,205.59,202.7,202.86,31957.0,203.3559,205.0112,202.1293,202.2889,31957.0
2025-03-11 10:05:00,203.23,206.0,202.95,206.0,38943.0,202.6578,205.42,202.3786,205.42,38943.0
2025-03-11 10:10:00,205.5,206.0,202.97,203.19,41627.0,204.9214,205.42,202.3986,202.6179,41627.0
2025-03-11 10:15:00,203.09,203.8,202.5,202.97,56886.0,202.5182,203.2262,201.9299,202.3986,56886.0
2025-03-11 10:20:00,202.78,203.23,201.42,201.77,29084.0,202.2091,202.6578,200.8529,201.2019,29084.0
2025-03-11 10:25:00,201.57,201.78,199.83,200.06,69950.0,201.0025,201.2119,199.2674,199.4967,69950.0
2025-03-11 10:30:00,199.89,200.63,198.35,198.4,43008.0,199.3272,200.0651,197.7916,197.8414,43008.0
2025-03-11 10:35:00,198.68,198.68,197.02,197.33,41653.0,198.1206,198.1206,196.4653,196.7744,41653.0
2025-03-11 10:40:00,197.65,198.61,197.07,198.61,38919.0,197.0935,198.0508,196.5152,198.0508,38919.0
2025-03-11 10:45:00,198.03,198.71,197.57,197.77,32506.0,197.4725,198.1505,197.0138,197.2132,32506.0
2025-03-11 10:50:00,197.85,200.42,197.32,200.31,24429.0,197.293,199.8557,196.7645,199.746,24429.0
2025-03-11 10:55:00,200.34,200.34,199.21,199.61,31862.0,199.776,199.776,198.6491,199.048,31862.0
2025-03-11 11:00:00,199.61,200.5,199.21,199.88,27957.0,199.048,199.9355,198.6491,199.3173,27957.0
2025-03-11 11:05:00,199.68,201.62,199.64,201.5,42372.0,199.1178,201.0524,199.0779,200.9327,42372.0
2025-03-11 11:10:00,201.44,201.81,200.93,201.22,9861.0,200.8729,201.2418,200.3643,200.6535,9861.0
2025-03-11 11:15:00,201.07,201.79,200.75,201.33,10688.0,200.5039,201.2219,200.1848,200.7632,10688.0
2025-03-11 11:20:00,201.29,202.65,201.17,202.56,23990.0,200.7233,202.0795,200.6036,201.9897,23990.0
2025-03-11 11:25:00,202.59,204.04,202.53,203.13,26373.0,202.0196,203.4655,201.9598,202.5581,26373.0
2025-03-11 11:30:00,202.88,203.76,202.8,203.76,14270.0,202.3088,203.1863,202.229,203.1863,14270.0
2025-03-11 11:35:00,203.66,204.73,203.65,204.73,15652.0,203.0866,204.1536,203.0766,204.1536,15652.0
2025-03-11 11:40:00,204.73,205.64,204.73,205.38,17543.0,204.1536,205.061,204.1536,204.8018,17543.0
2025-03-11 11:45:00,205.22,205.38,204.3,205.32,16728.0,204.6422,204.8018,203.7248,204.7419,16728.0
2025-03-11 11:50:00,205.46,206.36,204.96,206.05,17423.0,204.8815,205.779,204.383,205.4699,17423.0
2025-03-11 11:55:00,205.95,206.0,204.89,205.05,12154.0,205.3702,205.42,204.3131,204.4727,12154.0
2025-03-11 12:00:00,205.0,205.78,204.64,205.02,24831.0,204.4228,205.2006,204.0639,204.4428,24831.0
2025-03-11 12:05:00,205.07,205.25,204.69,204.89,19852.0,204.4926,204.6721,204.1137,204.3131,19852.0
2025-03-11 12:10:00,204.86,204.89,204.17,204.51,39024.0,204.2832,204.3131,203.5952,203.9342,39024.0
2025-03-11 12:15:00,204.51,206.05,204.5,205.92,20375.0,203.9342,205.4699,203.9242,205.3402,20375.0
2025-03-11 12:20:00,205.79,206.16,204.88,204.91,55754.0,205.2106,205.5796,204.3032,204.3331,55754.0
2025-03-11 12:25:00,205.0,205.62,204.74,205.17,23888.0,204.4228,205.0411,204.1636,204.5924,23888.0
2025-03-11 12:30:00,205.33,205.7,205.13,205.37,14201.0,204.7519,205.1209,204.5525,204.7918,14201.0
2025-03-11 12:35:00,205.46,205.8,205.0,205.1,13018.0,204.8815,205.2206,204.4228,204.5226,13018.0
2025-03-11 12:40:00,205.1,205.71,204.16,204.94,13361.0,204.5226,205.1308,203.5852,204.363,13361.0
2025-03-11 12:45:00,204.85,205.4,204.4,204.67,31442.0,204.2733,204.8217,203.8245,204.0938,31442.0
2025-03-11 12:50:00,204.65,204.97,204.02,204.35,13900.0,204.0738,204.3929,203.4456,203.7747,13900.0
2025-03-11 12:55:00,204.48,204.83,203.96,204.21,9382.0,203.9043,204.2533,203.3858,203.6351,9382.0
2025-03-11 13:00:00,204.21,204.38,203.71,203.98,12835.0,203.6351,203.8046,203.1365,203.4057,12835.0
2025-03-11 13:05:00,204.04,204.1,203.03,203.52,25756.0,203.4655,203.5254,202.4584,202.947,25756.0
2025-03-11 13:10:00,203.52,203.75,203.3,203.32,15322.0,202.947,203.1764,202.7276,202.7476,15322.0
2025-03-11 13:15:00,203.27,203.84,203.17,203.74,14706.0,202.6977,203.2661,202.598,203.1664,14706.0
2025-03-11 13:20:00,203.74,203.87,203.37,203.65,41655.0,203.1664,203.296,202.7974,203.0766,41655.0
2025-03-11 13:25:00,203.76,203.82,203.13,203.36,52176.0,203.1863,203.2462,202.5581,202.7875,52176.0
2025-03-11 13:30:00,203.36,204.18,203.24,203.89,34832.0,202.7875,203.6051,202.6678,203.316,34832.0
2025-03-11 13:35:00,204.1,204.12,203.01,203.23,33923.0,203.5254,203.5453,202.4384,202.6578,33923.0
2025-03-11 13:40:00,203.34,204.17,202.99,204.17,20095.0,202.7675,203.5952,202.4185,203.5952,20095.0
2025-03-11 13:45:00,204.1,205.2,203.94,204.61,17132.0,203.5254,204.6223,203.3658,204.0339,17132.0
2025-03-11 13:50:00,204.44,205.01,204.29,204.92,19825.0,203.8644,204.4328,203.7148,204.3431,19825.0
2025-03-11 13:55:00,204.9,205.12,204.08,204.64,24737.0,204.3231,204.5425,203.5054,204.0639,24737.0
2025-03-11 14:00:00,204.65,206.33,204.65,206.04,23454.0,204.0738,205.7491,204.0738,205.4599,23454.0
2025-03-11 14:05:00,205.92,206.69,205.46,206.49,18626.0,205.3402,206.1081,204.8815,205.9086,18626.0
2025-03-11 14:10:00,206.7,207.13,206.51,206.69,16685.0,206.1181,206.5468,205.9286,206.1081,16685.0
2025-03-11 14:15:00,206.56,206.6,205.71,206.4,13800.0,205.9784,206.0183,205.1308,205.8189,13800.0
2025-03-11 14:20:00,206.37,207.83,206.27,207.67,47510.0,205.789,207.2449,205.6893,207.0853,47510.0
2025-03-11 14:25:00,207.67,208.09,207.4,207.8,60100.0,207.0853,207.5041,206.8161,207.215,60100.0
2025-03-11 14:30:00,207.8,207.97,206.73,207.54,46019.0,207.215,207.3845,206.148,206.9557,46019.0
2025-03-11 14:35:00,207.52,208.39,207.39,208.39,47738.0,206.9357,207.8033,206.8061,207.8033,47738.0
2025-03-11 14:40:00,208.35,209.71,208.3,209.06,40649.0,207.7634,209.1196,207.7135,208.4714,40649.0
2025-03-11 14:45:00,209.06,209.21,208.6,208.6,34588.0,208.4714,208.621,208.0127,208.0127,34588.0
2025-03-11 14:50:00,208.76,210.0,208.59,209.84,24514.0,208.1723,209.4088,208.0027,209.2492,24514.0
2025-03-11 14:55:00,209.84,210.29,209.4,210.11,53178.0,209.2492,209.6979,208.8105,209.5185,53178.0
2025-03-11 15:00:00,210.11,210.27,209.16,209.84,24502.0,209.5185,209.678,208.5711,209.2492,24502.0
2025-03-11 15:05:00,209.87,211.0,209.86,210.59,58056.0,209.2791,210.4059,209.2692,209.9971,58056.0
2025-03-11 15:10:00,210.59,210.81,209.05,209.06,45020.0,209.9971,210.2165,208.4614,208.4714,45020.0
2025-03-11 15:15:00,209.01,209.01,208.35,208.89,30410.0,208.4215,208.4215,207.7634,208.3019,30410.0
2025-03-11 15:20:00,209.01,210.05,208.94,209.22,40278.0,208.4215,209.4586,208.3517,208.631,40278.0
2025-03-11 15:25:00,209.34,209.91,209.27,209.37,31858.0,208.7506,209.319,208.6808,208.7805,31858.0
2025-03-11 15:30:00,209.37,210.25,209.35,209.55,56200.0,208.7805,209.6581,208.7606,208.96,56200.0
2025-03-11 15:35:00,209.56,209.94,208.55,208.69,40082.0,208.97,209.3489,207.9628,208.1024,40082.0
2025-03-11 15:40:00,208.71,209.62,208.36,209.62,29130.0,208.1224,209.0298,207.7734,209.0298,29130.0
2025-03-11 15:45:00,209.45,209.59,208.83,209.51,24987.0,208.8603,208.9999,208.2421,208.9201,24987.0
2025-03-11 15:50:00,209.37,209.37,207.67,208.05,50257.0,208.7805,208.7805,207.0853,207.4643,50257.0
2025-03-11 15:55:00,207.91,207.93,206.44,207.17,197222.0,207.3246,207.3446,205.8588,206.5867,197222.0
2025-03-12 09:30:00,213.11,217.0,213.11,214.99,135550.0,212.51,216.3891,212.51,214.3847,135550.0
2025-03-12 09:35:00,216.38,216.48,214.34,215.8,37246.0,215.7708,215.8705,213.7365,215.1924,37246.0
2025-03-12 09:40:00,215.33,215.75,213.27,213.74,42008.0,214.7238,215.1426,212.6696,213.1382,42008.0
2025-03-12 09:45:00,213.8,214.99,212.77,213.24,74300.0,213.1981,214.3847,212.171,212.6396,74300.0
2025-03-12 09:50:00,213.45,214.61,211.23,212.32,67123.0,212.849,214.0058,210.6353,211.7222,67123.0
2025-03-12 09:55:00,212.0,212.44,211.49,211.96,18149.0,211.4031,211.8419,210.8946,211.3632,18149.0
2025-03-12 10:00:00,212.16,212.18,210.35,210.93,30619.0,211.5627,211.5826,209.7578,210.3361,30619.0
2025-03-12 10:05:00,211.5,212.0,210.48,211.02,17647.0,210.9045,211.4031,209.8874,210.4259,17647.0
2025-03-12 10:10:00,211.16,211.32,208.98,209.54,19847.0,210.5655,210.725,208.3916,208.9501,19847.0
2025-03-12 10:15:00,209.43,209.84,209.09,209.66,18900.0,208.8404,209.2492,208.5013,209.0697,18900.0
2025-03-12 10:20:00,209.85,211.16,209.82,211.12,20102.0,209.2592,210.5655,209.2293,210.5256,20102.0
2025-03-12 10:25:00,211.12,212.0,210.86,211.43,17283.0,210.5256,211.4031,210.2663,210.8347,17283.0
2025-03-12 10:30:00,211.46,211.98,209.72,209.88,19909.0,210.8647,211.3832,209.1295,209.2891,19909.0
2025-03-12 10:35:00,209.9,210.11,209.1,209.27,22638.0,209.309,209.5185,208.5113,208.6808,22638.0
2025-03-12 10:40:00,209.02,209.61,208.0,208.28,27653.0,208.4315,209.0199,207.4144,207.6936,27653.0
2025-03-12 10:45:00,208.15,208.61,208.1,208.29,19494.0,207.564,208.0227,207.5141,207.7036,19494.0
2025-03-12 10:50:00,208.28,209.93,208.28,209.93,13958.0,207.6936,209.339,207.6936,209.339,13958.0
2025-03-12 10:55:00,209.61,209.75,209.22,209.23,10251.0,209.0199,209.1595,208.631,208.6409,10251.0
2025-03-12 11:00:00,209.36,209.36,208.36,208.48,20022.0,208.7706,208.7706,207.7734,207.893,20022.0
2025-03-12 11:05:00,208.5,208.75,207.83,208.23,15388.0,207.913,208.1623,207.2449,207.6437,15388.0
2025-03-12 11:10:00,208.25,208.62,207.59,208.09,15429.0,207.6637,208.0326,207.0055,207.5041,15429.0
2025-03-12 11:15:00,208.15,209.04,207.88,208.86,17690.0,207.564,208.4515,207.2947,208.272,17690.0
2025-03-12 11:20:00,208.89,210.59,208.73,210.0,26264.0,208.3019,209.9971,208.1423,209.4088,26264.0
2025-03-12 11:25:00,209.96,210.22,209.32,209.62,6275.0,209.3689,209.6281,208.7307,209.0298,6275.0
2025-03-12 11:30:00,209.8,209.8,208.71,208.77,8794.0,209.2093,209.2093,208.1224,208.1822,8794.0
2025-03-12 11:35:00,209.1,209.6,208.9,209.51,10517.0,208.5113,209.0099,208.3119,208.9201,10517.0
2025-03-12 11:40:00,209.51,209.84,209.24,209.39,6417.0,208.9201,209.2492,208.6509,208.8005,6417.0
2025-03-12 11:45:00,209.43,209.82,208.86,209.01,14097.0,208.8404,209.2293,208.272,208.4215,14097.0
2025-03-12 11:50:00,209.06,209.57,208.5,209.46,23468.0,208.4714,208.98,207.913,208.8703,23468.0
2025-03-12 11:55:00,209.68,209.68,208.58,209.38,10940.0,209.0897,209.0897,207.9928,208.7905,10940.0
2025-03-12 12:00:00,209.29,209.29,208.57,208.82,15840.0,208.7008,208.7008,207.9828,208.2321,15840.0
2025-03-12 12:05:00,208.75,209.85,208.74,209.74,10158.0,208.1623,209.2592,208.1523,209.1495,10158.0
2025-03-12 12:10:00,209.78,210.48,209.36,210.28,13227.0,209.1894,209.8874,208.7706,209.688,13227.0
2025-03-12 12:15:00,210.03,210.64,209.71,210.12,8578.0,209.4387,210.047,209.1196,209.5284,8578.0
2025-03-12 12:20:00,210.33,211.0,210.03,210.85,19968.0,209.7378,210.4059,209.4387,210.2564,19968.0
2025-03-12 12:25:00,210.69,210.85,210.0,210.16,12405.0,210.0968,210.2564,209.4088,209.5683,12405.0
2025-03-12 12:30:00,210.38,210.87,210.25,210.74,6527.0,209.7877,210.2763,209.6581,210.1467,6527.0
2025-03-12 12:35:00,210.64,211.02,210.39,210.39,6076.0,210.047,210.4259,209.7977,209.7977,6076.0
2025-03-12 12:40:00,210.19,210.44,208.99,210.16,18482.0,209.5982,209.8475,208.4016,209.5683,18482.0
2025-03-12 12:45:00,210.0,211.0,210.0,210.88,5879.0,209.4088,210.4059,209.4088,210.2863,5879.0
2025-03-12 12:50:00,211.18,211.27,210.3,210.64,4703.0,210.5854,210.6752,209.7079,210.047,4703.0
2025-03-12 12:55:00,210.81,210.81,210.0,210.03,4884.0,210.2165,210.2165,209.4088,209.4387,4884.0
2025-03-12 13:00:00,210.03,210.53,209.95,210.17,2904.0,209.4387,209.9373,209.3589,209.5783,2904.0
2025-03-12 13:05:00,210.16,210.93,210.16,210.85,6703.0,209.5683,210.3361,209.5683,210.2564,6703.0
2025-03-12 13:10:00,210.88,211.36,210.74,210.87,28506.0,210.2863,210.7649,210.1467,210.2763,28506.0
2025-03-12 13:15:00,211.04,211.22,210.69,211.07,16890.0,210.4458,210.6253,210.0968,210.4757,16890.0
2025-03-12 13:20:00,210.99,211.5,210.97,211.5,9428.0,210.396,210.9045,210.376,210.9045,9428.0
2025-03-12 13:25:00,211.47,211.47,211.13,211.3,19399.0,210.8746,210.8746,210.5356,210.7051,19399.0
2025-03-12 13:30:00,211.3,211.7,211.26,211.26,13932.0,210.7051,211.104,210.6652,210.6652,13932.0
2025-03-12 13:35:00,211.41,211.7,211.15,211.17,36625.0,210.8148,211.104,210.5555,210.5755,36625.0
2025-03-12 13:40:00,211.33,211.34,210.47,210.6,48065.0,210.735,210.745,209.8774,210.0071,48065.0
2025-03-12 13:45:00,210.74,210.86,209.78,209.78,8382.0,210.1467,210.2663,209.1894,209.1894,8382.0
2025-03-12 13:50:00,209.62,209.62,208.42,208.42,7527.0,209.0298,209.0298,207.8332,207.8332,7527.0
2025-03-12 13:55:00,208.45,208.83,207.75,207.98,51411.0,207.8631,208.2421,207.1651,207.3944,51411.0
2025-03-12 14:00:00,207.75,208.28,206.77,206.88,28639.0,207.1651,207.6936,206.1879,206.2975,28639.0
2025-03-12 14:05:00,206.77,206.9,206.32,206.77,19028.0,206.1879,206.3175,205.7391,206.1879,19028.0
2025-03-12 14:10:00,206.95,208.4,206.77,208.16,10200.0,206.3673,207.8133,206.1879,207.5739,10200.0
2025-03-12 14:15:00,208.21,208.32,207.96,208.27,8955.0,207.6238,207.7335,207.3745,207.6836,8955.0
2025-03-12 14:20:00,208.28,208.4,207.47,207.49,12804.0,207.6936,207.8133,206.8859,206.9058,12804.0
2025-03-12 14:25:00,207.58,208.65,207.42,208.59,38868.0,206.9956,208.0626,206.836,208.0027,38868.0
2025-03-12 14:30:00,208.61,208.94,208.26,208.77,13650.0,208.0227,208.3517,207.6737,208.1822,13650.0
2025-03-12 14:35:00,208.63,208.85,208.44,208.84,9771.0,208.0426,208.262,207.8532,208.252,9771.0
2025-03-12 14:40:00,208.86,209.49,208.69,209.37,18001.0,208.272,208.9002,208.1024,208.7805,18001.0
2025-03-12 14:45:00,209.24,209.26,208.78,208.95,21311.0,208.6509,208.6708,208.1922,208.3617,21311.0
2025-03-12 14:50:00,208.92,208.92,208.15,208.2,8928.0,208.3318,208.3318,207.564,207.6138,8928.0
2025-03-12 14:55:00,208.19,208.59,207.77,208.45,19076.0,207.6039,208.0027,207.185,207.8631,19076.0
2025-03-12 15:00:00,208.45,208.72,208.3,208.68,66037.0,207.8631,208.1324,207.7135,208.0925,66037.0
2025-03-12 15:05:00,208.51,208.94,208.09,208.76,11813.0,207.923,208.3517,207.5041,208.1723,11813.0
2025-03-12 15:10:00,208.69,208.76,208.02,208.3,12371.0,208.1024,208.1723,207.4343,207.7135,12371.0
2025-03-12 15:15:00,208.3,208.67,208.23,208.43,9737.0,207.7135,208.0825,207.6437,207.8432,9737.0
2025-03-12 15:20:00,208.53,208.63,207.45,208.25,14428.0,207.9429,208.0426,206.8659,207.6637,14428.0
2025-03-12 15:25:00,208.21,208.73,208.21,208.39,8741.0,207.6238,208.1423,207.6238,207.8033,8741.0
2025-03-12 15:30:00,208.62,208.68,207.93,208.12,29372.0,208.0326,208.0925,207.3446,207.5341,29372.0
2025-03-12 15:35:00,208.05,208.33,207.67,208.11,34568.0,207.4643,207.7435,207.0853,207.5241,34568.0
2025-03-12 15:40:00,208.11,208.58,207.59,208.49,36556.0,207.5241,207.9928,207.0055,207.903,36556.0
2025-03-12 15:45:00,208.48,208.78,207.61,208.05,33287.0,207.893,208.1922,207.0255,207.4643,33287.0
2025-03-12 15:50:00,207.94,207.94,206.91,207.76,45782.0,207.3546,207.3546,206.3275,207.1751,45782.0
2025-03-12 15:55:00,207.75,207.9,206.95,207.37,178025.0,207.1651,207.3147,206.3673,206.7862,178025.0
2025-03-13 09:30:00,214.91,217.1,212.65,215.2,164303.0,214.3049,216.4888,212.0513,214.5941,164303.0
2025-03-13 09:35:00,215.11,216.42,212.22,212.94,119210.0,214.5044,215.8107,211.6225,212.3405,119210.0
2025-03-13 09:40:00,212.62,213.08,210.5,211.0,77156.0,212.0214,212.4801,209.9074,210.4059,77156.0
2025-03-13 09:45:00,211.0,211.5,209.31,209.31,115106.0,210.4059,210.9045,208.7207,208.7207,115106.0
2025-03-13 09:50:00,209.34,210.48,207.56,208.0,59129.0,208.7506,209.8874,206.9756,207.4144,59129.0
2025-03-13 09:55:00,208.03,209.07,206.78,208.62,101916.0,207.4443,208.4814,206.1978,208.0326,101916.0
2025-03-13 10:00:00,208.45,210.36,208.13,210.34,125321.0,207.8631,209.7677,207.544,209.7478,125321.0
2025-03-13 10:05:00,210.14,210.58,209.25,209.76,52676.0,209.5484,209.9871,208.6609,209.1694,52676.0
2025-03-13 10:10:00,209.77,210.08,209.3,209.96,32947.0,209.1794,209.4885,208.7107,209.3689,32947.0
2025-03-13 10:15:00,210.05,211.9,209.43,211.88,51818.0,209.4586,211.3034,208.8404,211.2835,51818.0
2025-03-13 10:20:00,211.87,213.2,211.59,213.2,38020.0,211.2735,212.5998,210.9943,212.5998,38020.0
2025-03-13 10:25:00,213.52,214.09,212.13,212.33,67623.0,212.9189,213.4872,211.5328,211.7322,67623.0
2025-03-13 10:30:00,212.45,212.96,212.05,212.13,66074.0,211.8519,212.3604,211.453,211.5328,66074.0
2025-03-13 10:35:00,212.26,212.5,211.41,211.46,21841.0,211.6624,211.9017,210.8148,210.8647,21841.0
2025-03-13 10:40:00,211.46,211.58,210.71,210.94,41319.0,210.8647,210.9843,210.1168,210.3461,41319.0
2025-03-13 10:45:00,210.91,211.09,209.95,210.39,28778.0,210.3162,210.4957,209.3589,209.7977,28778.0
2025-03-13 10:50:00,210.3,211.12,210.3,211.03,26721.0,209.7079,210.5256,209.7079,210.4359,26721.0
2025-03-13 10:55:00,211.19,211.26,209.74,210.25,41375.0,210.5954,210.6652,209.1495,209.6581,41375.0
2025-03-13 11:00:00,210.3,211.37,209.92,210.18,31586.0,209.7079,210.7749,209.329,209.5883,31586.0
2025-03-13 11:05:00,210.18,210.43,208.92,209.08,20702.0,209.5883,209.8376,208.3318,208.4914,20702.0
2025-03-13 11:10:00,209.11,209.91,208.98,209.13,20400.0,208.5213,209.319,208.3916,208.5412,20400.0
2025-03-13 11:15:00,209.13,209.74,209.0,209.64,20230.0,208.5412,209.1495,208.4116,209.0498,20230.0
2025-03-13 11:20:00,209.71,209.74,209.05,209.21,30207.0,209.1196,209.1495,208.4614,208.621,30207.0
2025-03-13 11:25:00,209.16,209.21,208.19,208.54,62355.0,208.5711,208.621,207.6039,207.9529,62355.0
2025-03-13 11:30:00,208.53,209.13,208.4,208.93,16680.0,207.9429,208.5412,207.8133,208.3418,16680.0
2025-03-13 11:35:00,209.07,209.1,208.26,208.78,23517.0,208.4814,208.5113,207.6737,208.1922,23517.0
2025-03-13 11:40:00,208.7,210.03,208.44,209.74,40182.0,208.1124,209.4387,207.8532,209.1495,40182.0
2025-03-13 11:45:00,209.64,210.0,208.86,210.0,11856.0,209.0498,209.4088,208.272,209.4088,11856.0
2025-03-13 11:50:00,210.0,210.0,208.78,208.96,25885.0,209.4088,209.4088,208.1922,208.3717,25885.0
2025-03-13 11:55:00,209.19,209.19,207.64,207.87,56772.0,208.601,208.601,207.0554,207.2848,56772.0
2025-03-13 12:00:00,207.78,208.36,207.59,208.36,10087.0,207.195,207.7734,207.0055,207.7734,10087.0
2025-03-13 12:05:00,208.15,208.31,207.57,208.21,25669.0,207.564,207.7235,206.9856,207.6238,25669.0
2025-03-13 12:10:00,208.07,208.07,207.33,207.43,18663.0,207.4842,207.4842,206.7463,206.846,18663.0
2025-03-13 12:15:00,207.45,207.72,207.29,207.55,7129.0,206.8659,207.1352,206.7064,206.9657,7129.0
2025-03-13 12:20:00,207.55,207.74,206.94,207.33,19926.0,206.9657,207.1551,206.3574,206.7463,19926.0
2025-03-13 12:25:00,207.33,207.68,207.2,207.46,10410.0,206.7463,207.0953,206.6166,206.8759,10410.0
2025-03-13 12:30:00,207.48,208.3,207.24,208.01,22745.0,206.8959,207.7135,206.6565,207.4244,22745.0
2025-03-13 12:35:00,208.01,208.28,207.83,207.89,19223.0,207.4244,207.6936,207.2449,207.3047,19223.0
2025-03-13 12:40:00,207.82,208.06,206.8,206.8,10873.0,207.2349,207.4742,206.2178,206.2178,10873.0
2025-03-13 12:45:00,206.89,207.03,206.19,206.3,38925.0,206.3075,206.4471,205.6095,205.7192,38925.0
2025-03-13 12:50:00,206.32,207.39,206.2,207.07,9520.0,205.7391,206.8061,205.6195,206.487,9520.0
2025-03-13 12:55:00,207.17,207.25,206.71,206.91,15198.0,206.5867,206.6665,206.128,206.3275,15198.0
2025-03-13 13:00:00,206.96,207.56,206.81,207.56,12117.0,206.3773,206.9756,206.2277,206.9756,12117.0
2025-03-13 13:05:00,207.75,207.95,207.19,207.33,9931.0,207.1651,207.3645,206.6067,206.7463,9931.0
2025-03-13 13:10:00,207.28,207.42,206.9,207.05,17561.0,206.6964,206.836,206.3175,206.4671,17561.0
2025-03-13 13:15:00,207.13,207.14,206.0,206.16,36087.0,206.5468,206.5568,205.42,205.5796,36087.0
2025-03-13 13:20:00,206.16,206.66,206.15,206.65,7661.0,205.5796,206.0782,205.5696,206.0682,7661.0
2025-03-13 13:25:00,206.6,207.06,206.57,207.06,16496.0,206.0183,206.477,205.9884,206.477,16496.0
2025-03-13 13:30:00,206.96,207.38,206.77,206.95,24972.0,206.3773,206.7961,206.1879,206.3673,24972.0
2025-03-13 13:35:00,206.87,206.87,206.48,206.61,16297.0,206.2876,206.2876,205.8987,206.0283,16297.0
2025-03-13 13:40:00,206.73,206.8,206.23,206.33,28628.0,206.148,206.2178,205.6494,205.7491,28628.0
2025-03-13 13:45:00,206.47,206.5,206.18,206.42,51986.0,205.8887,205.9186,205.5995,205.8388,51986.0
2025-03-13 13:50:00,206.42,207.78,206.32,207.76,17645.0,205.8388,207.195,205.7391,207.1751,17645.0
2025-03-13 13:55:00,207.72,207.77,206.57,206.58,30444.0,207.1352,207.185,205.9884,205.9984,30444.0
2025-03-13 14:00:00,206.74,207.58,206.7,207.54,45041.0,206.1579,206.9956,206.1181,206.9557,45041.0
2025-03-13 14:05:00,207.43,208.2,207.43,207.8,19004.0,206.846,207.6138,206.846,207.215,19004.0
2025-03-13 14:10:00,207.87,208.11,207.56,207.84,23755.0,207.2848,207.5241,206.9756,207.2548,23755.0
2025-03-13 14:15:00,207.84,207.84,207.0,207.43,18745.0,207.2548,207.2548,206.4172,206.846,18745.0
2025-03-13 14:20:00,207.12,207.44,206.98,207.4,11803.0,206.5369,206.856,206.3973,206.8161,11803.0
2025-03-13 14:25:00,207.37,207.69,207.2,207.41,17687.0,206.7862,207.1053,206.6166,206.8261,17687.0
2025-03-13 14:30:00,207.58,207.82,207.16,207.5,32124.0,206.9956,207.2349,206.5768,206.9158,32124.0
2025-03-13 14:35:00,207.5,207.72,207.03,207.31,24567.0,206.9158,207.1352,206.4471,206.7263,24567.0
2025-03-13 14:40:00,207.62,208.56,207.43,208.34,15558.0,207.0355,207.9728,206.846,207.7534,15558.0
2025-03-13 14:45:00,208.47,208.83,208.0,208.4,36041.0,207.8831,208.2421,207.4144,207.8133,36041.0
2025-03-13 14:50:00,208.58,208.58,208.11,208.46,23751.0,207.9928,207.9928,207.5241,207.8731,23751.0
2025-03-13 14:55:00,208.58,208.83,208.12,208.53,19393.0,207.9928,208.2421,207.5341,207.9429,19393.0
2025-03-13 15:00:00,208.56,209.13,208.27,208.41,28464.0,207.9728,208.5412,207.6836,207.8232,28464.0
2025-03-13 15:05:00,208.41,208.42,207.55,207.73,41865.0,207.8232,207.8332,206.9657,207.1452,41865.0
2025-03-13 15:10:00,207.72,208.02,207.69,207.72,22484.0,207.1352,207.4343,207.1053,207.1352,22484.0
2025-03-13 15:15:00,207.81,208.11,207.5,208.11,19042.0,207.2249,207.5241,206.9158,207.5241,19042.0
2025-03-13 15:20:00,208.03,208.15,207.55,207.93,23857.0,207.4443,207.564,206.9657,207.3446,23857.0
2025-03-13 15:25:00,207.88,207.93,207.09,207.46,27860.0,207.2947,207.3446,206.507,206.8759,27860.0
2025-03-13 15:30:00,207.45,208.48,207.38,208.17,24723.0,206.8659,207.893,206.7961,207.5839,24723.0
2025-03-13 15:35:00,208.11,208.14,207.5,207.53,47295.0,207.5241,207.554,206.9158,206.9457,47295.0
2025-03-13 15:40:00,207.53,208.13,207.48,208.0,77904.0,206.9457,207.544,206.8959,207.4144,77904.0
2025-03-13 15:45:00,208.16,208.6,207.71,208.19,70444.0,207.5739,208.0127,207.1252,207.6039,70444.0
2025-03-13 15:50:00,207.94,208.95,207.48,208.75,147899.0,207.3546,208.3617,206.8959,208.1623,147899.0
2025-03-13 15:55:00,208.84,208.84,207.32,207.81,372225.0,208.252,208.252,206.7363,207.2249,372225.0
2025-03-14 09:30:00,211.46,212.0,209.8,211.0,48470.0,210.8647,211.4031,209.2093,210.4059,48470.0
2025-03-14 09:35:00,211.0,213.45,210.79,210.97,19948.0,210.4059,212.849,210.1965,210.376,19948.0
2025-03-14 09:40:00,211.45,213.75,211.45,213.61,16354.0,210.8547,213.1482,210.8547,213.0086,16354.0
2025-03-14 09:45:00,213.86,214.43,213.04,213.34,18074.0,213.2579,213.8263,212.4402,212.7394,18074.0
2025-03-14 09:50:00,213.54,214.08,212.63,213.66,9970.0,212.9388,213.4773,212.0314,213.0585,9970.0
2025-03-14 09:55:00,213.48,214.33,212.73,212.73,14770.0,212.879,213.7266,212.1311,212.1311,14770.0
2025-03-14 10:00:00,211.93,212.41,210.91,211.73,55674.0,211.3333,211.812,210.3162,211.1339,55674.0
2025-03-14 10:05:00,211.96,212.57,211.23,211.43,18784.0,211.3632,211.9715,210.6353,210.8347,18784.0
2025-03-14 10:10:00,211.43,211.87,210.07,210.58,14606.0,210.8347,211.2735,209.4786,209.9871,14606.0
2025-03-14 10:15:00,210.41,211.04,209.74,210.01,17296.0,209.8176,210.4458,209.1495,209.4187,17296.0
2025-03-14 10:20:00,210.25,210.26,208.22,208.82,21812.0,209.6581,209.668,207.6338,208.2321,21812.0
2025-03-14 10:25:00,208.78,208.8,207.5,208.29,46170.0,208.1922,208.2121,206.9158,207.7036,46170.0
2025-03-14 10:30:00,208.24,208.58,207.72,208.01,50417.0,207.6537,207.9928,207.1352,207.4244,50417.0
2025-03-14 10:35:00,207.6,209.51,207.34,209.38,14650.0,207.0155,208.9201,206.7563,208.7905,14650.0
2025-03-14 10:40:00,209.23,209.55,208.69,209.36,14090.0,208.6409,208.96,208.1024,208.7706,14090.0
2025-03-14 10:45:00,209.38,210.0,209.28,209.82,8242.0,208.7905,209.4088,208.6908,209.2293,8242.0
2025-03-14 10:50:00,210.14,210.24,209.6,209.82,10629.0,209.5484,209.6481,209.0099,209.2293,10629.0
2025-03-14 10:55:00,209.85,211.13,209.14,211.09,17454.0,209.2592,210.5356,208.5512,210.4957,17454.0
2025-03-14 11:00:00,211.29,211.96,211.08,211.66,13546.0,210.6951,211.3632,210.4857,211.0641,13546.0
2025-03-14 11:05:00,211.65,212.0,210.79,210.89,16030.0,211.0541,211.4031,210.1965,210.2963,16030.0
2025-03-14 11:10:00,211.01,211.45,210.82,211.24,5735.0,210.4159,210.8547,210.2265,210.6453,5735.0
2025-03-14 11:15:00,211.02,211.47,210.9,211.23,6720.0,210.4259,210.8746,210.3062,210.6353,6720.0
2025-03-14 11:20:00,211.48,211.87,211.31,211.49,12755.0,210.8846,211.2735,210.7151,210.8946,12755.0
2025-03-14 11:25:00,211.45,211.49,210.22,211.02,7919.0,210.8547,210.8946,209.6281,210.4259,7919.0
2025-03-14 11:30:00,211.08,211.65,210.7,211.33,6817.0,210.4857,211.0541,210.1068,210.735,6817.0
2025-03-14 11:35:00,211.27,211.49,210.95,211.3,16647.0,210.6752,210.8946,210.3561,210.7051,16647.0
2025-03-14 11:40:00,211.4,212.01,211.19,211.63,9030.0,210.8048,211.4131,210.5954,211.0342,9030.0
2025-03-14 11:45:00,211.73,211.87,211.0,211.44,11284.0,211.1339,211.2735,210.4059,210.8447,11284.0
2025-03-14 11:50:00,211.23,211.33,210.73,210.9,2994.0,210.6353,210.735,210.1367,210.3062,2994.0
2025-03-14 11:55:00,210.89,211.15,210.53,210.69,7456.0,210.2963,210.5555,209.9373,210.0968,7456.0
2025-03-14 12:00:00,210.59,210.69,210.16,210.18,7537.0,209.9971,210.0968,209.5683,209.5883,7537.0
2025-03-14 12:05:00,210.31,210.86,209.74,210.53,13678.0,209.7179,210.2663,209.1495,209.9373,13678.0
2025-03-14 12:10:00,210.53,210.58,209.89,210.0,16779.0,209.9373,209.9871,209.2991,209.4088,16779.0
2025-03-14 12:15:00,210.06,210.54,209.89,210.34,6420.0,209.4686,209.9472,209.2991,209.7478,6420.0
2025-03-14 12:20:00,210.26,210.74,210.15,210.5,4721.0,209.668,210.1467,209.5583,209.9074,4721.0
2025-03-14 12:25:00,210.54,210.58,210.01,210.01,12250.0,209.9472,209.9871,209.4187,209.4187,12250.0
2025-03-14 12:30:00,210.39,210.91,210.25,210.91,13347.0,209.7977,210.3162,209.6581,210.3162,13347.0
2025-03-14 12:35:00,210.81,211.1,210.64,210.64,8542.0,210.2165,210.5057,210.047,210.047,8542.0
2025-03-14 12:40:00,210.84,211.01,210.77,210.84,2931.0,210.2464,210.4159,210.1766,210.2464,2931.0
2025-03-14 12:45:00,210.84,211.0,210.28,210.47,15163.0,210.2464,210.4059,209.688,209.8774,15163.0
2025-03-14 12:50:00,210.69,211.08,210.54,210.92,7213.0,210.0968,210.4857,209.9472,210.3262,7213.0
2025-03-14 12:55:00,210.84,211.01,210.73,210.97,4642.0,210.2464,210.4159,210.1367,210.376,4642.0
2025-03-14 13:00:00,210.81,211.19,210.54,210.96,17655.0,210.2165,210.5954,209.9472,210.3661,17655.0
2025-03-14 13:05:00,211.1,211.8,211.0,211.58,5310.0,210.5057,211.2037,210.4059,210.9843,5310.0
2025-03-14 13:10:00,211.58,211.78,211.31,211.58,3024.0,210.9843,211.1838,210.7151,210.9843,3024.0
2025-03-14 13:15:00,211.53,211.73,211.18,211.18,5526.0,210.9345,211.1339,210.5854,210.5854,5526.0
2025-03-14 13:20:00,211.21,211.54,211.06,211.19,9082.0,210.6154,210.9444,210.4658,210.5954,9082.0
2025-03-14 13:25:00,211.34,211.49,210.97,211.33,5908.0,210.745,210.8946,210.376,210.735,5908.0
2025-03-14 13:30:00,211.12,211.77,211.09,211.09,10209.0,210.5256,211.1738,210.4957,210.4957,10209.0
2025-03-14 13:35:00,211.16,211.49,210.81,211.1,6800.0,210.5655,210.8946,210.2165,210.5057,6800.0
2025-03-14 13:40:00,211.2,211.2,210.71,210.97,8844.0,210.6054,210.6054,210.1168,210.376,8844.0
2025-03-14 13:45:00,211.05,211.08,210.73,210.85,6735.0,210.4558,210.4857,210.1367,210.2564,6735.0
2025-03-14 13:50:00,210.81,211.31,210.74,211.31,3710.0,210.2165,210.7151,210.1467,210.7151,3710.0
2025-03-14 13:55:00,211.15,211.15,210.84,210.98,8043.0,210.5555,210.5555,210.2464,210.386,8043.0
2025-03-14 14:00:00,210.84,211.38,210.84,211.19,17290.0,210.2464,210.7849,210.2464,210.5954,17290.0
2025-03-14 14:05:00,210.92,211.2,210.87,211.03,5058.0,210.3262,210.6054,210.2763,210.4359,5058.0
2025-03-14 14:10:00,210.88,211.35,210.78,210.93,8263.0,210.2863,210.755,210.1866,210.3361,8263.0
2025-03-14 14:15:00,210.93,211.04,210.79,210.87,2151.0,210.3361,210.4458,210.1965,210.2763,2151.0
2025-03-14 14:20:00,210.87,211.04,210.8,210.81,4936.0,210.2763,210.4458,210.2065,210.2165,4936.0
2025-03-14 14:25:00,210.98,211.11,210.81,210.98,12061.0,210.386,210.5156,210.2165,210.386,12061.0
2025-03-14 14:30:00,210.98,211.37,210.95,211.29,5657.0,210.386,210.7749,210.3561,210.6951,5657.0
2025-03-14 14:35:00,211.2,211.41,211.04,211.34,6512.0,210.6054,210.8148,210.4458,210.745,6512.0
2025-03-14 14:40:00,211.3,211.38,211.05,211.1,6330.0,210.7051,210.7849,210.4558,210.5057,6330.0
2025-03-14 14:45:00,211.23,211.43,211.13,211.24,9945.0,210.6353,210.8347,210.5356,210.6453,9945.0
2025-03-14 14:50:00,211.24,211.29,211.01,211.09,11240.0,210.6453,210.6951,210.4159,210.4957,11240.0
2025-03-14 14:55:00,211.09,211.11,210.69,210.96,12140.0,210.4957,210.5156,210.0968,210.3661,12140.0
2025-03-14 15:00:00,210.96,211.5,210.89,211.36,10518.0,210.3661,210.9045,210.2963,210.7649,10518.0
2025-03-14 15:05:00,211.5,211.5,211.29,211.3,5445.0,210.9045,210.9045,210.6951,210.7051,5445.0
2025-03-14 15:10:00,211.25,211.61,211.18,211.51,13404.0,210.6552,211.0142,210.5854,210.9145,13404.0
2025-03-14 15:15:00,211.49,211.6,211.35,211.38,19796.0,210.8946,211.0043,210.755,210.7849,19796.0
2025-03-14 15:20:00,211.38,211.55,211.06,211.12,12493.0,210.7849,210.9544,210.4658,210.5256,12493.0
2025-03-14 15:25:00,211.12,211.19,210.32,210.43,16397.0,210.5256,210.5954,209.7279,209.8376,16397.0
2025-03-14 15:30:00,210.43,210.76,210.21,210.22,16457.0,209.8376,210.1666,209.6182,209.6281,16457.0
2025-03-14 15:35:00,210.22,210.53,209.91,210.34,18349.0,209.6281,209.9373,209.319,209.7478,18349.0
2025-03-14 15:40:00,210.39,210.53,210.03,210.09,34063.0,209.7977,209.9373,209.4387,209.4985,34063.0
2025-03-14 15:45:00,210.15,210.69,209.99,210.49,36645.0,209.5583,210.0968,209.3988,209.8974,36645.0
2025-03-14 15:50:00,210.39,211.92,209.82,211.69,52052.0,209.7977,211.3234,209.2293,211.094,52052.0
2025-03-14 15:55:00,211.82,212.48,211.52,211.95,236370.0,211.2236,211.8818,210.9245,211.3533,236370.0
2025-03-17 09:30:00,215.5,217.8,214.41,214.42,77734.0,214.8933,217.1868,213.8063,213.8163,77734.0
2025-03-17 09:35:00,214.62,216.99,214.14,216.84,16029.0,214.0158,216.3791,213.5371,216.2295,16029.0
2025-03-17 09:40:00,216.81,218.15,216.52,217.16,36076.0,216.1996,217.5358,215.9104,216.5486,36076.0
2025-03-17 09:45:00,217.61,218.21,215.31,215.51,26346.0,216.9973,217.5956,214.7038,214.9032,26346.0
2025-03-17 09:50:00,215.76,217.25,215.63,216.49,23149.0,215.1525,216.6383,215.0229,215.8805,23149.0
2025-03-17 09:55:00,216.56,216.71,215.96,216.28,9595.0,215.9503,216.0999,215.352,215.6711,9595.0
2025-03-17 10:00:00,216.22,216.48,215.61,215.62,23629.0,215.6112,215.8705,215.003,215.0129,23629.0
2025-03-17 10:05:00,215.68,216.38,215.06,215.65,16230.0,215.0728,215.7708,214.4545,215.0429,16230.0
2025-03-17 10:10:00,215.65,216.59,215.64,216.22,11936.0,215.0429,215.9802,215.0329,215.6112,11936.0
2025-03-17 10:15:00,216.28,217.21,216.24,216.66,16583.0,215.6711,216.5985,215.6312,216.05,16583.0
2025-03-17 10:20:00,216.86,217.37,216.73,217.28,24373.0,216.2494,216.758,216.1198,216.6683,24373.0
2025-03-17 10:25:00,217.4,218.03,216.35,216.45,22755.0,216.7879,217.4162,215.7409,215.8406,22755.0
2025-03-17 10:30:00,216.32,216.9,215.89,216.33,11257.0,215.711,216.2893,215.2822,215.7209,11257.0
2025-03-17 10:35:00,216.59,216.78,215.84,216.57,8414.0,215.9802,216.1697,215.2323,215.9603,8414.0
2025-03-17 10:40:00,216.52,217.64,216.39,217.14,11890.0,215.9104,217.0273,215.7808,216.5287,11890.0
2025-03-17 10:45:00,217.14,217.14,216.82,216.87,4622.0,216.5287,216.5287,216.2096,216.2594,4622.0
2025-03-17 10:50:00,216.87,217.41,216.65,217.14,17750.0,216.2594,216.7979,216.04,216.5287,17750.0
2025-03-17 10:55:00,217.18,217.48,216.88,217.47,8098.0,216.5685,216.8677,216.2694,216.8577,8098.0
2025-03-17 11:00:00,217.42,217.99,216.92,217.25,9527.0,216.8079,217.3763,216.3093,216.6383,9527.0
2025-03-17 11:05:00,217.24,217.72,217.24,217.44,10573.0,216.6284,217.107,216.6284,216.8278,10573.0
2025-03-17 11:10:00,217.76,218.29,217.3,218.27,12853.0,217.1469,217.6754,216.6882,217.6555,12853.0
2025-03-17 11:15:00,218.21,218.64,217.85,218.58,8362.0,217.5956,218.0244,217.2367,217.9646,8362.0
2025-03-17 11:20:00,218.23,219.6,218.22,219.4,10201.0,217.6156,218.9817,217.6056,218.7823,10201.0
2025-03-17 11:25:00,219.4,219.4,218.4,218.44,12047.0,218.7823,218.7823,217.7851,217.825,12047.0
2025-03-17 11:30:00,218.38,218.54,217.47,217.58,5443.0,217.7652,217.9247,216.8577,216.9674,5443.0
2025-03-17 11:35:00,217.54,218.0,217.28,217.28,8725.0,216.9275,217.3862,216.6683,216.6683,8725.0
2025-03-17 11:40:00,217.33,217.59,217.09,217.36,7429.0,216.7181,216.9774,216.4788,216.748,7429.0
2025-03-17 11:45:00,217.37,217.82,217.34,217.65,6142.0,216.758,217.2067,216.7281,217.0372,6142.0
2025-03-17 11:50:00,217.66,218.16,217.64,217.98,3418.0,217.0472,217.5458,217.0273,217.3663,3418.0
2025-03-17 11:55:00,217.98,218.18,217.48,217.63,9236.0,217.3663,217.5657,216.8677,217.0173,9236.0
2025-03-17 12:00:00,217.63,217.92,217.28,217.88,7021.0,217.0173,217.3065,216.6683,217.2666,7021.0
2025-03-17 12:05:00,218.05,218.56,217.94,218.5,8289.0,217.4361,217.9447,217.3264,217.8848,8289.0
2025-03-17 12:10:00,218.58,218.8,218.24,218.74,6015.0,217.9646,218.184,217.6256,218.1242,6015.0
2025-03-17 12:15:00,218.71,218.73,218.22,218.22,7201.0,218.0942,218.1142,217.6056,217.6056,7201.0
2025-03-17 12:20:00,218.21,218.4,217.88,217.88,5522.0,217.5956,217.7851,217.2666,217.2666,5522.0
2025-03-17 12:25:00,218.05,218.05,217.22,217.22,4508.0,217.4361,217.4361,216.6084,216.6084,4508.0
2025-03-17 12:30:00,217.24,217.78,217.24,217.78,5004.0,216.6284,217.1669,216.6284,217.1669,5004.0
2025-03-17 12:35:00,217.86,217.98,217.69,217.78,3485.0,217.2466,217.3663,217.0771,217.1669,3485.0
2025-03-17 12:40:00,217.78,217.78,217.36,217.43,5888.0,217.1669,217.1669,216.748,216.8178,5888.0
2025-03-17 12:45:00,217.46,217.67,217.16,217.53,8113.0,216.8478,217.0572,216.5486,216.9176,8113.0
2025-03-17 12:50:00,217.72,218.12,217.57,217.82,7811.0,217.107,217.5059,216.9574,217.2067,7811.0
2025-03-17 12:55:00,217.9,217.92,217.45,217.45,3373.0,217.2865,217.3065,216.8378,216.8378,3373.0
2025-03-17 13:00:00,217.59,217.77,217.37,217.51,16232.0,216.9774,217.1569,216.758,216.8976,16232.0
2025-03-17 13:05:00,217.66,217.96,217.55,217.69,23250.0,217.0472,217.3464,216.9375,217.0771,23250.0
2025-03-17 13:10:00,217.83,217.98,217.62,217.9,13647.0,217.2167,217.3663,217.0073,217.2865,13647.0
2025-03-17 13:15:00,217.72,217.87,217.48,217.53,5897.0,217.107,217.2566,216.8677,216.9176,5897.0
2025-03-17 13:20:00,217.64,218.01,217.41,217.6,23660.0,217.0273,217.3962,216.7979,216.9874,23660.0
2025-03-17 13:25:00,217.73,218.09,217.51,217.92,11921.0,217.117,217.476,216.8976,217.3065,11921.0
2025-03-17 13:30:00,217.88,218.32,217.7,218.32,8608.0,217.2666,217.7053,217.0871,217.7053,8608.0
2025-03-17 13:35:00,218.22,219.66,218.21,219.55,17573.0,217.6056,219.0416,217.5956,218.9319,17573.0
2025-03-17 13:40:00,219.52,219.59,218.96,219.08,14839.0,218.902,218.9718,218.3435,218.4632,14839.0
2025-03-17 13:45:00,219.08,219.16,218.63,218.73,6112.0,218.4632,218.543,218.0145,218.1142,6112.0
2025-03-17 13:50:00,218.89,219.4,218.88,219.02,5762.0,218.2737,218.7823,218.2638,218.4034,5762.0
2025-03-17 13:55:00,219.11,219.4,218.99,219.16,11278.0,218.4931,218.7823,218.3735,218.543,11278.0
2025-03-17 14:00:00,219.08,219.57,218.89,219.41,23875.0,218.4632,218.9518,218.2737,218.7923,23875.0
2025-03-17 14:05:00,219.38,219.68,219.36,219.51,3514.0,218.7624,219.0615,218.7424,218.892,3514.0
2025-03-17 14:10:00,219.37,219.75,219.32,219.51,13887.0,218.7524,219.1313,218.7025,218.892,13887.0
2025-03-17 14:15:00,219.51,219.83,219.25,219.65,7429.0,218.892,219.2111,218.6327,219.0316,7429.0
2025-03-17 14:20:00,219.7,219.97,219.61,219.97,7182.0,219.0815,219.3507,218.9917,219.3507,7182.0
2025-03-17 14:25:00,219.86,220.08,219.74,219.99,15591.0,219.241,219.4604,219.1213,219.3706,15591.0
2025-03-17 14:30:00,219.89,220.48,219.85,220.34,6234.0,219.2709,219.8593,219.231,219.7197,6234.0
2025-03-17 14:35:00,220.47,220.7,219.92,220.5,24284.0,219.8493,220.0786,219.3008,219.8792,24284.0
2025-03-17 14:40:00,220.5,221.0,220.46,220.82,14334.0,219.8792,220.3778,219.8393,220.1983,14334.0
2025-03-17 14:45:00,220.83,220.92,220.61,220.86,14395.0,220.2083,220.298,219.9889,220.2382,14395.0
2025-03-17 14:50:00,220.92,221.22,220.86,221.22,21425.0,220.298,220.5972,220.2382,220.5972,21425.0
2025-03-17 14:55:00,221.28,221.36,220.78,220.9,16000.0,220.657,220.7368,220.1584,220.2781,16000.0
2025-03-17 15:00:00,220.91,221.07,220.68,220.78,12919.0,220.288,220.4476,220.0587,220.1584,12919.0
2025-03-17 15:05:00,220.78,221.35,220.78,221.34,18511.0,220.1584,220.7268,220.1584,220.7168,18511.0
2025-03-17 15:10:00,221.42,221.79,221.36,221.7,12543.0,220.7966,221.1656,220.7368,221.0758,12543.0
2025-03-17 15:15:00,221.69,221.92,221.65,221.77,31343.0,221.0658,221.2952,221.026,221.1456,31343.0
2025-03-17 15:20:00,221.87,222.13,221.62,221.63,51083.0,221.2453,221.5046,220.996,221.006,51083.0
2025-03-17 15:25:00,221.68,221.75,220.67,221.19,16729.0,221.0559,221.1257,220.0487,220.5673,16729.0
2025-03-17 15:30:00,221.19,221.35,221.02,221.18,26073.0,220.5673,220.7268,220.3977,220.5573,26073.0
2025-03-17 15:35:00,221.18,221.19,220.17,220.3,35730.0,220.5573,220.5673,219.5501,219.6798,35730.0
2025-03-17 15:40:00,220.45,221.01,220.32,220.92,18760.0,219.8293,220.3878,219.6997,220.298,18760.0
2025-03-17 15:45:00,220.92,221.17,220.44,220.74,53525.0,220.298,220.5473,219.8194,220.1185,53525.0
2025-03-17 15:50:00,220.65,220.83,220.0,220.44,86661.0,220.0288,220.2083,219.3806,219.8194,86661.0
2025-03-17 15:55:00,220.28,220.28,219.37,219.41,214574.0,219.6598,219.6598,218.7524,218.7923,214574.0
2025-03-18 09:30:00,217.17,217.99,212.51,212.58,63471.0,216.5586,217.3763,211.9117,211.9815,63471.0
2025-03-18 09:35:00,212.84,212.84,210.61,210.93,50026.0,212.2408,212.2408,210.017,210.3361,50026.0
2025-03-18 09:40:00,210.9,212.07,209.67,209.68,50247.0,210.3062,211.4729,209.0797,209.0897,50247.0
2025-03-18 09:45:00,209.72,210.48,208.7,208.9,53970.0,209.1295,209.8874,208.1124,208.3119,53970.0
2025-03-18 09:50:00,208.89,209.26,207.36,207.63,43365.0,208.3019,208.6708,206.7762,207.0454,43365.0
2025-03-18 09:55:00,207.35,207.65,206.01,206.73,32246.0,206.7662,207.0654,205.43,206.148,32246.0
2025-03-18 10:00:00,206.4,206.5,205.19,205.63,29342.0,205.8189,205.9186,204.6123,205.0511,29342.0
2025-03-18 10:05:00,205.56,206.81,205.1,205.8,41453.0,204.9813,206.2277,204.5226,205.2206,41453.0
2025-03-18 10:10:00,205.97,206.47,205.1,206.14,23500.0,205.3901,205.8887,204.5226,205.5596,23500.0
2025-03-18 10:15:00,206.36,206.73,205.92,205.98,23116.0,205.779,206.148,205.3402,205.4001,23116.0
2025-03-18 10:20:00,205.92,206.87,205.92,206.27,30456.0,205.3402,206.2876,205.3402,205.6893,30456.0
2025-03-18 10:25:00,206.3,207.01,206.0,207.01,27661.0,205.7192,206.4272,205.42,206.4272,27661.0
2025-03-18 10:30:00,206.85,207.09,205.92,206.51,19370.0,206.2676,206.507,205.3402,205.9286,19370.0
2025-03-18 10:35:00,206.55,206.86,205.7,206.71,20130.0,205.9685,206.2776,205.1209,206.128,20130.0
2025-03-18 10:40:00,206.5,206.92,205.64,206.01,25911.0,205.9186,206.3374,205.061,205.43,25911.0
2025-03-18 10:45:00,205.91,205.91,204.5,204.84,27693.0,205.3303,205.3303,203.9242,204.2633,27693.0
2025-03-18 10:50:00,205.05,205.22,204.5,204.59,13255.0,204.4727,204.6422,203.9242,204.014,13255.0
2025-03-18 10:55:00,204.56,205.64,204.56,205.1,22603.0,203.9841,205.061,203.9841,204.5226,22603.0
2025-03-18 11:00:00,205.06,205.06,203.64,204.08,29398.0,204.4827,204.4827,203.0667,203.5054,29398.0
2025-03-18 11:05:00,204.38,204.38,203.71,204.28,22570.0,203.8046,203.8046,203.1365,203.7049,22570.0
2025-03-18 11:10:00,204.25,204.64,203.9,204.33,12837.0,203.675,204.0639,203.3259,203.7547,12837.0
2025-03-18 11:15:00,204.33,204.91,204.2,204.84,14367.0,203.7547,204.3331,203.6251,204.2633,14367.0
2025-03-18 11:20:00,205.18,205.18,204.5,204.94,12301.0,204.6023,204.6023,203.9242,204.363,12301.0
2025-03-18 11:25:00,205.12,206.37,205.03,205.78,30196.0,204.5425,205.789,204.4528,205.2006,30196.0
2025-03-18 11:30:00,205.78,206.25,205.75,205.95,12441.0,205.2006,205.6693,205.1707,205.3702,12441.0
2025-03-18 11:35:00,205.93,206.31,205.37,205.61,14099.0,205.3502,205.7292,204.7918,205.0311,14099.0
2025-03-18 11:40:00,205.61,205.84,205.07,205.13,8255.0,205.0311,205.2605,204.4926,204.5525,8255.0
2025-03-18 11:45:00,205.17,205.25,204.5,204.72,12856.0,204.5924,204.6721,203.9242,204.1436,12856.0
2025-03-18 11:50:00,204.72,204.88,204.2,204.2,14113.0,204.1436,204.3032,203.6251,203.6251,14113.0
2025-03-18 11:55:00,204.18,204.27,203.5,203.86,28399.0,203.6051,203.6949,202.9271,203.286,28399.0
2025-03-18 12:00:00,203.76,204.33,203.5,204.18,16435.0,203.1863,203.7547,202.9271,203.6051,16435.0
2025-03-18 12:05:00,204.18,204.55,203.7,203.81,21693.0,203.6051,203.9741,203.1265,203.2362,21693.0
2025-03-18 12:10:00,203.81,205.08,203.8,204.9,16328.0,203.2362,204.5026,203.2262,204.3231,16328.0
2025-03-18 12:15:00,204.89,205.29,204.69,205.12,22904.0,204.3131,204.712,204.1137,204.5425,22904.0
2025-03-18 12:20:00,205.22,205.39,204.84,205.2,14189.0,204.6422,204.8117,204.2633,204.6223,14189.0
2025-03-18 12:25:00,205.2,205.97,205.08,205.97,13688.0,204.6223,205.3901,204.5026,205.3901,13688.0
2025-03-18 12:30:00,205.97,206.58,205.71,206.49,28778.0,205.3901,205.9984,205.1308,205.9086,28778.0
2025-03-18 12:35:00,206.42,207.03,206.42,206.57,36712.0,205.8388,206.4471,205.8388,205.9884,36712.0
2025-03-18 12:40:00,206.56,206.89,206.29,206.48,23661.0,205.9784,206.3075,205.7092,205.8987,23661.0
2025-03-18 12:45:00,206.49,206.72,206.14,206.25,32694.0,205.9086,206.138,205.5596,205.6693,32694.0
2025-03-18 12:50:00,206.25,206.28,205.84,206.0,16722.0,205.6693,205.6992,205.2605,205.42,16722.0
2025-03-18 12:55:00,206.17,206.64,205.94,206.64,8898.0,205.5895,206.0582,205.3602,206.0582,8898.0
2025-03-18 13:00:00,206.51,206.89,206.32,206.81,6737.0,205.9286,206.3075,205.7391,206.2277,6737.0
2025-03-18 13:05:00,206.81,206.89,205.95,206.26,15249.0,206.2277,206.3075,205.3702,205.6793,15249.0
2025-03-18 13:10:00,206.27,206.61,206.12,206.12,11940.0,205.6893,206.0283,205.5397,205.5397,11940.0
2025-03-18 13:15:00,206.22,206.38,205.66,206.05,18200.0,205.6394,205.799,205.081,205.4699,18200.0
2025-03-18 13:20:00,206.16,206.65,206.11,206.62,6889.0,205.5796,206.0682,205.5297,206.0383,6889.0
2025-03-18 13:25:00,206.65,206.9,206.14,206.34,11885.0,206.0682,206.3175,205.5596,205.7591,11885.0
2025-03-18 13:30:00,206.34,206.65,206.24,206.51,9321.0,205.7591,206.0682,205.6593,205.9286,9321.0
2025-03-18 13:35:00,206.59,207.06,206.43,206.91,7119.0,206.0084,206.477,205.8488,206.3275,7119.0
2025-03-18 13:40:00,206.77,206.9,206.53,206.63,8614.0,206.1879,206.3175,205.9485,206.0482,8614.0
2025-03-18 13:45:00,206.54,206.86,206.24,206.35,10665.0,205.9585,206.2776,205.6593,205.769,10665.0
2025-03-18 13:50:00,206.5,206.69,206.2,206.58,8335.0,205.9186,206.1081,205.6195,205.9984,8335.0
2025-03-18 13:55:00,206.53,206.6,205.89,206.18,12202.0,205.9485,206.0183,205.3103,205.5995,12202.0
2025-03-18 14:00:00,206.17,206.52,205.54,205.54,10482.0,205.5895,205.9386,204.9613,204.9613,10482.0
2025-03-18 14:05:00,205.68,205.95,205.65,205.87,5667.0,205.1009,205.3702,205.071,205.2904,5667.0
2025-03-18 14:10:00,205.86,205.86,205.51,205.65,7071.0,205.2804,205.2804,204.9314,205.071,7071.0
2025-03-18 14:15:00,205.53,206.22,205.53,206.22,8002.0,204.9513,205.6394,204.9513,205.6394,8002.0
2025-03-18 14:20:00,206.23,206.6,206.22,206.59,4036.0,205.6494,206.0183,205.6394,206.0084,4036.0
2025-03-18 14:25:00,206.5,207.05,206.24,206.24,11377.0,205.9186,206.4671,205.6593,205.6593,11377.0
2025-03-18 14:30:00,206.28,206.8,206.27,206.54,13985.0,205.6992,206.2178,205.6893,205.9585,13985.0
2025-03-18 14:35:00,206.69,207.31,206.69,207.18,13725.0,206.1081,206.7263,206.1081,206.5967,13725.0
2025-03-18 14:40:00,207.18,207.18,206.73,206.77,10082.0,206.5967,206.5967,206.148,206.1879,10082.0
2025-03-18 14:45:00,206.69,207.13,206.54,207.06,16223.0,206.1081,206.5468,205.9585,206.477,16223.0
2025-03-18 14:50:00,207.08,207.35,206.51,206.67,16514.0,206.497,206.7662,205.9286,206.0881,16514.0
2025-03-18 14:55:00,206.69,207.07,206.2,206.33,17518.0,206.1081,206.487,205.6195,205.7491,17518.0
2025-03-18 15:00:00,206.38,206.38,205.83,206.09,12314.0,205.799,205.799,205.2505,205.5098,12314.0
2025-03-18 15:05:00,206.15,206.19,205.66,206.12,21119.0,205.5696,205.6095,205.081,205.5397,21119.0
2025-03-18 15:10:00,205.97,206.62,205.92,206.61,22057.0,205.3901,206.0383,205.3402,206.0283,22057.0
2025-03-18 15:15:00,206.51,206.83,206.29,206.47,19580.0,205.9286,206.2477,205.7092,205.8887,19580.0
2025-03-18 15:20:00,206.47,206.82,206.33,206.34,5767.0,205.8887,206.2377,205.7491,205.7591,5767.0
2025-03-18 15:25:00,206.3,206.3,205.32,205.32,18913.0,205.7192,205.7192,204.7419,204.7419,18913.0
2025-03-18 15:30:00,205.43,205.85,205.22,205.61,16065.0,204.8516,205.2704,204.6422,205.0311,16065.0
2025-03-18 15:35:00,205.46,205.53,205.03,205.19,20524.0,204.8815,204.9513,204.4528,204.6123,20524.0
2025-03-18 15:40:00,205.25,205.26,204.4,204.46,25840.0,204.6721,204.6821,203.8245,203.8844,25840.0
2025-03-18 15:45:00,204.47,204.77,204.02,204.15,32881.0,203.8943,204.1935,203.4456,203.5752,32881.0
2025-03-18 15:50:00,204.27,205.13,204.0,204.27,75034.0,203.6949,204.5525,203.4257,203.6949,75034.0
2025-03-18 15:55:00,204.22,204.41,203.07,203.43,229895.0,203.645,203.8345,202.4983,202.8573,229895.0
2025-03-19 09:30:00,207.49,207.49,205.0,205.84,48071.0,206.9058,206.9058,204.4228,205.2605,48071.0
2025-03-19 09:35:00,205.51,206.15,204.2,206.14,18977.0,204.9314,205.5696,203.6251,205.5596,18977.0
2025-03-19 09:40:00,205.96,207.44,204.95,207.44,27409.0,205.3801,206.856,204.373,206.856,27409.0
2025-03-19 09:45:00,207.13,208.41,206.83,208.02,19454.0,206.5468,207.8232,206.2477,207.4343,19454.0
2025-03-19 09:50:00,208.09,208.62,207.64,208.6,26291.0,207.5041,208.0326,207.0554,208.0127,26291.0
2025-03-19 09:55:00,208.61,209.5,208.47,209.2,31910.0,208.0227,208.9102,207.8831,208.611,31910.0
2025-03-19 10:00:00,209.35,210.55,209.19,209.95,39017.0,208.7606,209.9572,208.601,209.3589,39017.0
2025-03-19 10:05:00,209.88,211.17,209.88,210.24,21736.0,209.2891,210.5755,209.2891,209.6481,21736.0
2025-03-19 10:10:00,210.24,210.75,209.92,210.54,37969.0,209.6481,210.1567,209.329,209.9472,37969.0
2025-03-19 10:15:00,210.5,211.17,210.02,211.02,30733.0,209.9074,210.5755,209.4287,210.4259,30733.0
2025-03-19 10:20:00,211.02,211.48,210.66,211.15,17780.0,210.4259,210.8846,210.0669,210.5555,17780.0
2025-03-19 10:25:00,211.14,211.28,210.8,210.91,21676.0,210.5456,210.6852,210.2065,210.3162,21676.0
2025-03-19 10:30:00,210.97,211.43,210.82,210.98,18459.0,210.376,210.8347,210.2265,210.386,18459.0
2025-03-19 10:35:00,210.84,211.03,210.43,211.0,27517.0,210.2464,210.4359,209.8376,210.4059,27517.0
2025-03-19 10:40:00,211.07,211.29,210.74,210.94,26444.0,210.4757,210.6951,210.1467,210.3461,26444.0
2025-03-19 10:45:00,210.94,210.95,210.59,210.66,24904.0,210.3461,210.3561,209.9971,210.0669,24904.0
2025-03-19 10:50:00,210.67,210.96,210.03,210.25,11539.0,210.0769,210.3661,209.4387,209.6581,11539.0
2025-03-19 10:55:00,210.17,210.51,210.1,210.34,13004.0,209.5783,209.9173,209.5085,209.7478,13004.0
2025-03-19 11:00:00,210.39,211.4,210.31,211.37,10075.0,209.7977,210.8048,209.7179,210.7749,10075.0
2025-03-19 11:05:00,211.17,212.43,211.11,212.43,22025.0,210.5755,211.8319,210.5156,211.8319,22025.0
2025-03-19 11:10:00,212.2,212.51,212.16,212.33,10639.0,211.6026,211.9117,211.5627,211.7322,10639.0
2025-03-19 11:15:00,212.33,212.47,211.75,211.97,13397.0,211.7322,211.8718,211.1538,211.3732,13397.0
2025-03-19 11:20:00,212.03,212.54,211.9,212.39,11074.0,211.433,211.9416,211.3034,211.792,11074.0
2025-03-19 11:25:00,212.24,212.39,212.04,212.25,7724.0,211.6425,211.792,211.443,211.6524,7724.0
2025-03-19 11:30:00,212.17,212.3,211.87,212.15,14195.0,211.5727,211.7023,211.2735,211.5527,14195.0
2025-03-19 11:35:00,211.97,212.25,211.86,211.94,7739.0,211.3732,211.6524,211.2635,211.3433,7739.0
2025-03-19 11:40:00,211.95,212.28,211.95,212.17,2899.0,211.3533,211.6823,211.3533,211.5727,2899.0
2025-03-19 11:45:00,212.17,213.0,211.99,213.0,12208.0,211.5727,212.4003,211.3932,212.4003,12208.0
2025-03-19 11:50:00,212.82,214.04,212.82,213.86,36972.0,212.2208,213.4374,212.2208,213.2579,36972.0
2025-03-19 11:55:00,213.86,213.86,212.72,212.81,28471.0,213.2579,213.2579,212.1211,212.2109,28471.0
2025-03-19 12:00:00,212.74,213.41,212.72,213.15,15557.0,212.141,212.8092,212.1211,212.5499,15557.0
2025-03-19 12:05:00,213.14,213.54,212.98,213.36,9939.0,212.5399,212.9388,212.3804,212.7593,9939.0
2025-03-19 12:10:00,213.24,213.36,212.85,213.01,13215.0,212.6396,212.7593,212.2507,212.4103,13215.0
2025-03-19 12:15:00,213.01,213.14,212.46,212.71,22490.0,212.4103,212.5399,211.8618,212.1111,22490.0
2025-03-19 12:20:00,212.75,212.99,212.67,212.69,8092.0,212.151,212.3903,212.0712,212.0912,8092.0
2025-03-19 12:25:00,212.69,212.91,212.33,212.55,11897.0,212.0912,212.3106,211.7322,211.9516,11897.0
2025-03-19 12:30:00,212.55,212.55,211.9,212.03,22143.0,211.9516,211.9516,211.3034,211.433,22143.0
2025-03-19 12:35:00,212.03,212.08,211.78,211.89,14692.0,211.433,211.4829,211.1838,211.2934,14692.0
2025-03-19 12:40:00,211.79,211.79,211.31,211.59,17346.0,211.1937,211.1937,210.7151,210.9943,17346.0
2025-03-19 12:45:00,211.59,211.83,211.3,211.55,16408.0,210.9943,211.2336,210.7051,210.9544,16408.0
2025-03-19 12:50:00,211.51,212.05,211.42,211.97,11498.0,210.9145,211.453,210.8248,211.3732,11498.0
2025-03-19 12:55:00,211.96,212.17,211.4,211.53,15356.0,211.3632,211.5727,210.8048,210.9345,15356.0
2025-03-19 13:00:00,211.53,211.88,211.4,211.46,9946.0,210.9345,211.2835,210.8048,210.8647,9946.0
2025-03-19 13:05:00,211.46,211.51,211.17,211.39,8887.0,210.8647,210.9145,210.5755,210.7948,8887.0
2025-03-19 13:10:00,211.39,211.39,210.58,210.79,5141.0,210.7948,210.7948,209.9871,210.1965,5141.0
2025-03-19 13:15:00,210.78,210.78,210.51,210.55,5045.0,210.1866,210.1866,209.9173,209.9572,5045.0
2025-03-19 13:20:00,210.55,210.8,210.55,210.65,7389.0,209.9572,210.2065,209.9572,210.0569,7389.0
2025-03-19 13:25:00,210.65,210.9,210.55,210.58,9411.0,210.0569,210.3062,209.9572,209.9871,9411.0
2025-03-19 13:30:00,210.55,210.69,210.15,210.63,11982.0,209.9572,210.0968,209.5583,210.037,11982.0
2025-03-19 13:35:00,210.63,211.27,210.62,211.23,9459.0,210.037,210.6752,210.027,210.6353,9459.0
2025-03-19 13:40:00,211.24,211.32,210.76,210.8,6153.0,210.6453,210.725,210.1666,210.2065,6153.0
2025-03-19 13:45:00,210.68,210.86,210.51,210.68,4980.0,210.0868,210.2663,209.9173,210.0868,4980.0
2025-03-19 13:50:00,210.85,211.5,210.8,211.45,8078.0,210.2564,210.9045,210.2065,210.8547,8078.0
2025-03-19 13:55:00,211.46,211.66,211.12,211.26,5475.0,210.8647,211.0641,210.5256,210.6652,5475.0
2025-03-19 14:00:00,210.84,212.54,210.47,211.94,11359.0,210.2464,211.9416,209.8774,211.3433,11359.0
2025-03-19 14:05:00,212.19,212.22,211.72,212.06,6572.0,211.5926,211.6225,211.1239,211.463,6572.0
2025-03-19 14:10:00,212.06,213.38,212.05,213.17,24505.0,211.463,212.7792,211.453,212.5698,24505.0
2025-03-19 14:15:00,213.14,213.61,213.13,213.15,22597.0,212.5399,213.0086,212.5299,212.5499,22597.0
2025-03-19 14:20:00,213.23,213.43,212.91,213.08,9812.0,212.6297,212.8291,212.3106,212.4801,9812.0
2025-03-19 14:25:00,213.14,213.27,212.87,212.87,4784.0,212.5399,212.6696,212.2707,212.2707,4784.0
2025-03-19 14:30:00,212.93,213.8,212.93,213.59,21566.0,212.3305,213.1981,212.3305,212.9887,21566.0
2025-03-19 14:35:00,213.57,214.19,213.45,213.68,20599.0,212.9687,213.587,212.849,213.0784,20599.0
2025-03-19 14:40:00,213.68,214.63,213.26,214.29,19125.0,213.0784,214.0257,212.6596,213.6867,19125.0
2025-03-19 14:45:00,214.5,214.88,214.11,214.62,16440.0,213.8961,214.275,213.5072,214.0158,16440.0
2025-03-19 14:50:00,214.5,215.64,214.28,215.24,19590.0,213.8961,215.0329,213.6767,214.634,19590.0
2025-03-19 14:55:00,215.3,215.97,215.21,215.88,8280.0,214.6938,215.362,214.6041,215.2722,8280.0
2025-03-19 15:00:00,215.88,216.19,215.47,215.47,21964.0,215.2722,215.5813,214.8634,214.8634,21964.0
2025-03-19 15:05:00,215.67,216.61,215.47,216.42,8420.0,215.0628,216.0002,214.8634,215.8107,8420.0
2025-03-19 15:10:00,216.42,216.53,215.37,215.99,16459.0,215.8107,215.9204,214.7636,215.3819,16459.0
2025-03-19 15:15:00,216.17,216.6,215.98,216.1,14384.0,215.5614,215.9902,215.3719,215.4916,14384.0
2025-03-19 15:20:00,215.88,215.99,214.83,215.06,18606.0,215.2722,215.3819,214.2252,214.4545,18606.0
2025-03-19 15:25:00,215.09,215.09,213.83,214.01,15445.0,214.4844,214.4844,213.228,213.4075,15445.0
2025-03-19 15:30:00,214.01,215.42,214.01,214.95,15725.0,213.4075,214.8135,213.4075,214.3448,15725.0
2025-03-19 15:35:00,215.13,215.37,214.58,215.18,10346.0,214.5243,214.7636,213.9759,214.5742,10346.0
2025-03-19 15:40:00,215.11,215.9,215.09,215.77,10276.0,214.5044,215.2922,214.4844,215.1625,10276.0
2025-03-19 15:45:00,215.77,215.97,215.46,215.77,26857.0,215.1625,215.362,214.8534,215.1625,26857.0
2025-03-19 15:50:00,215.57,215.84,215.08,215.84,45058.0,214.9631,215.2323,214.4745,215.2323,45058.0
2025-03-19 15:55:00,215.75,215.75,215.0,215.1,105196.0,215.1426,215.1426,214.3947,214.4944,105196.0
2025-03-20 09:30:00,212.11,213.59,212.0,213.59,29243.0,211.5128,212.9887,211.4031,212.9887,29243.0
2025-03-20 09:35:00,213.66,213.83,212.86,213.1,16428.0,213.0585,213.228,212.2607,212.5,16428.0
2025-03-20 09:40:00,213.29,215.49,213.29,215.41,17862.0,212.6895,214.8833,212.6895,214.8035,17862.0
2025-03-20 09:45:00,215.41,216.95,215.41,216.14,21146.0,214.8035,216.3392,214.8035,215.5315,21146.0
2025-03-20 09:50:00,216.07,216.95,215.73,216.3,31795.0,215.4617,216.3392,215.1226,215.691,31795.0
2025-03-20 09:55:00,216.42,216.45,215.53,216.25,23250.0,215.8107,215.8406,214.9232,215.6412,23250.0
2025-03-20 10:00:00,216.18,218.12,216.18,217.92,25726.0,215.5714,217.5059,215.5714,217.3065,25726.0
2025-03-20 10:05:00,217.88,218.88,217.21,218.0,47198.0,217.2666,218.2638,216.5985,217.3862,47198.0
2025-03-20 10:10:00,218.03,218.07,217.4,217.4,43763.0,217.4162,217.456,216.7879,216.7879,43763.0
2025-03-20 10:15:00,217.39,218.23,217.03,217.52,24152.0,216.778,217.6156,216.419,216.9076,24152.0
2025-03-20 10:20:00,217.27,217.97,217.16,217.97,14952.0,216.6583,217.3563,216.5486,217.3563,14952.0
2025-03-20 10:25:00,218.01,218.49,216.48,216.68,24038.0,217.3962,217.8749,215.8705,216.07,24038.0
2025-03-20 10:30:00,216.74,217.45,216.55,217.21,17610.0,216.1298,216.8378,215.9403,216.5985,17610.0
2025-03-20 10:35:00,216.99,217.52,216.82,216.96,14274.0,216.3791,216.9076,216.2096,216.3492,14274.0
2025-03-20 10:40:00,216.95,217.57,216.95,217.34,4177.0,216.3392,216.9574,216.3392,216.7281,4177.0
2025-03-20 10:45:00,217.31,217.38,216.53,217.01,7548.0,216.6982,216.768,215.9204,216.399,7548.0
2025-03-20 10:50:00,216.93,217.15,216.43,216.77,19756.0,216.3193,216.5386,215.8207,216.1597,19756.0
2025-03-20 10:55:00,217.15,217.36,216.67,216.68,9030.0,216.5386,216.748,216.06,216.07,9030.0
2025-03-20 11:00:00,217.02,217.06,216.38,216.86,10719.0,216.409,216.4489,215.7708,216.2494,10719.0
2025-03-20 11:05:00,216.73,217.15,216.49,217.15,6301.0,216.1198,216.5386,215.8805,216.5386,6301.0
2025-03-20 11:10:00,217.16,217.46,217.01,217.26,4560.0,216.5486,216.8478,216.399,216.6483,4560.0
2025-03-20 11:15:00,217.2,217.2,216.56,216.68,9709.0,216.5885,216.5885,215.9503,216.07,9709.0
2025-03-20 11:20:00,216.79,217.08,216.52,217.07,16276.0,216.1796,216.4688,215.9104,216.4589,16276.0
2025-03-20 11:25:00,217.08,217.27,216.71,217.27,9742.0,216.4688,216.6583,216.0999,216.6583,9742.0
2025-03-20 11:30:00,217.3,217.45,215.53,215.53,23879.0,216.6882,216.8378,214.9232,214.9232,23879.0
2025-03-20 11:35:00,215.79,215.91,215.55,215.87,16327.0,215.1825,215.3021,214.9431,215.2622,16327.0
2025-03-20 11:40:00,215.87,216.09,215.73,216.02,3658.0,215.2622,215.4816,215.1226,215.4118,3658.0
2025-03-20 11:45:00,216.05,216.39,215.92,216.04,6019.0,215.4417,215.7808,215.3121,215.4318,6019.0
2025-03-20 11:50:00,216.01,216.02,215.58,215.87,6479.0,215.4018,215.4118,214.9731,215.2622,6479.0
2025-03-20 11:55:00,215.86,215.86,215.04,215.23,10519.0,215.2523,215.2523,214.4346,214.624,10519.0
2025-03-20 12:00:00,215.03,215.58,214.99,215.3,16519.0,214.4246,214.9731,214.3847,214.6938,16519.0
2025-03-20 12:05:00,215.18,215.42,214.93,215.3,7090.0,214.5742,214.8135,214.3249,214.6938,7090.0
2025-03-20 12:10:00,215.3,215.82,215.28,215.8,6479.0,214.6938,215.2124,214.6739,215.1924,6479.0
2025-03-20 12:15:00,215.8,215.82,215.48,215.49,7257.0,215.1924,215.2124,214.8733,214.8833,7257.0
2025-03-20 12:20:00,215.5,215.95,215.33,215.44,19394.0,214.8933,215.342,214.7238,214.8334,19394.0
2025-03-20 12:25:00,215.37,215.67,214.8,215.03,9825.0,214.7636,215.0628,214.1952,214.4246,9825.0
2025-03-20 12:30:00,215.03,215.16,214.42,214.46,24453.0,214.4246,214.5542,213.8163,213.8562,24453.0
2025-03-20 12:35:00,214.46,215.3,214.44,215.22,14635.0,213.8562,214.6938,213.8363,214.6141,14635.0
2025-03-20 12:40:00,215.15,215.16,214.52,214.6,8155.0,214.5443,214.5542,213.916,213.9958,8155.0
2025-03-20 12:45:00,214.73,215.0,214.51,214.84,11596.0,214.1254,214.3947,213.9061,214.2351,11596.0
2025-03-20 12:50:00,214.84,215.44,214.75,215.44,17560.0,214.2351,214.8334,214.1454,214.8334,17560.0
2025-03-20 12:55:00,215.44,215.44,214.73,214.84,7340.0,214.8334,214.8334,214.1254,214.2351,7340.0
2025-03-20 13:00:00,214.86,215.3,214.66,215.3,6100.0,214.2551,214.6938,214.0556,214.6938,6100.0
2025-03-20 13:05:00,215.39,215.86,215.05,215.51,7849.0,214.7836,215.2523,214.4445,214.9032,7849.0
2025-03-20 13:10:00,215.56,215.75,215.36,215.45,1544.0,214.9531,215.1426,214.7537,214.8434,1544.0
2025-03-20 13:15:00,215.46,215.47,215.21,215.34,4107.0,214.8534,214.8634,214.6041,214.7337,4107.0
2025-03-20 13:20:00,215.5,215.5,214.69,214.7,11162.0,214.8933,214.8933,214.0856,214.0955,11162.0
2025-03-20 13:25:00,214.71,214.88,214.03,214.03,5965.0,214.1055,214.275,213.4274,213.4274,5965.0
2025-03-20 13:30:00,214.28,214.67,214.27,214.47,11315.0,213.6767,214.0656,213.6667,213.8662,11315.0
2025-03-20 13:35:00,214.47,214.47,214.02,214.14,34446.0,213.8662,213.8662,213.4174,213.5371,34446.0
2025-03-20 13:40:00,214.01,214.05,213.59,213.86,12340.0,213.4075,213.4474,212.9887,213.2579,12340.0
2025-03-20 13:45:00,214.02,214.1,213.51,213.58,6951.0,213.4174,213.4972,212.9089,212.9787,6951.0
2025-03-20 13:50:00,213.69,213.71,212.98,212.98,7285.0,213.0884,213.1083,212.3804,212.3804,7285.0
2025-03-20 13:55:00,212.99,213.66,212.93,213.66,13037.0,212.3903,213.0585,212.3305,213.0585,13037.0
2025-03-20 14:00:00,213.68,214.12,213.58,213.82,8906.0,213.0784,213.5172,212.9787,213.218,8906.0
2025-03-20 14:05:00,213.88,214.34,213.66,214.34,7985.0,213.2778,213.7365,213.0585,213.7365,7985.0
2025-03-20 14:10:00,214.34,214.63,214.09,214.18,8368.0,213.7365,214.0257,213.4872,213.577,8368.0
2025-03-20 14:15:00,214.34,214.48,214.12,214.41,12250.0,213.7365,213.8761,213.5172,213.8063,12250.0
2025-03-20 14:20:00,214.22,214.3,213.77,213.8,8362.0,213.6169,213.6967,213.1681,213.1981,8362.0
2025-03-20 14:25:00,213.8,213.96,213.64,213.77,5236.0,213.1981,213.3576,213.0385,213.1681,5236.0
2025-03-20 14:30:00,213.63,213.77,213.2,213.42,11831.0,213.0285,213.1681,212.5998,212.8191,11831.0
2025-03-20 14:35:00,213.42,214.11,213.4,214.09,14139.0,212.8191,213.5072,212.7992,213.4872,14139.0
2025-03-20 14:40:00,214.09,214.1,213.36,213.44,4823.0,213.4872,213.4972,212.7593,212.8391,4823.0
2025-03-20 14:45:00,213.38,213.85,213.34,213.71,4357.0,212.7792,213.2479,212.7394,213.1083,4357.0
2025-03-20 14:50:00,213.72,214.45,213.7,214.13,11913.0,213.1183,213.8462,213.0983,213.5271,11913.0
2025-03-20 14:55:00,214.31,214.64,213.66,213.78,7421.0,213.7066,214.0357,213.0585,213.1781,7421.0
2025-03-20 15:00:00,213.58,214.39,213.57,214.09,14100.0,212.9787,213.7864,212.9687,213.4872,14100.0
2025-03-20 15:05:00,214.25,214.4,213.93,214.19,34235.0,213.6468,213.7964,213.3277,213.587,34235.0
2025-03-20 15:10:00,214.09,214.4,213.97,214.0,9196.0,213.4872,213.7964,213.3676,213.3975,9196.0
2025-03-20 15:15:00,214.0,214.72,214.0,214.55,12515.0,213.3975,214.1155,213.3975,213.946,12515.0
2025-03-20 15:20:00,214.46,214.99,214.4,214.56,11784.0,213.8562,214.3847,213.7964,213.9559,11784.0
2025-03-20 15:25:00,214.65,214.7,213.85,213.9,6921.0,214.0457,214.0955,213.2479,213.2978,6921.0
2025-03-20 15:30:00,213.9,214.47,213.89,214.4,8703.0,213.2978,213.8662,213.2878,213.7964,8703.0
2025-03-20 15:35:00,214.21,214.71,214.18,214.27,11733.0,213.6069,214.1055,213.577,213.6667,11733.0
2025-03-20 15:40:00,214.28,214.76,214.22,214.73,15230.0,213.6767,214.1554,213.6169,214.1254,15230.0
2025-03-20 15:45:00,214.72,215.32,214.71,215.2,12484.0,214.1155,214.7138,214.1055,214.5941,12484.0
2025-03-20 15:50:00,215.06,215.42,214.0,214.52,44611.0,214.4545,214.8135,213.3975,213.916,44611.0
2025-03-20 15:55:00,214.47,215.0,214.29,214.72,160677.0,213.8662,214.3947,213.6867,214.1155,160677.0
2025-03-21 09:30:00,211.5,213.01,207.0,208.43,285833.0,210.9045,212.4103,206.4172,207.8432,285833.0
2025-03-21 09:35:00,208.71,208.82,206.4,207.67,48722.0,208.1224,208.2321,205.8189,207.0853,48722.0
2025-03-21 09:40:00,207.56,209.02,207.53,208.56,51436.0,206.9756,208.4315,206.9457,207.9728,51436.0
2025-03-21 09:45:00,208.56,210.0,208.0,209.83,63184.0,207.9728,209.4088,207.4144,209.2392,63184.0
2025-03-21 09:50:00,209.8,210.33,208.43,208.7,22790.0,209.2093,209.7378,207.8432,208.1124,22790.0
2025-03-21 09:55:00,208.67,210.78,208.4,208.56,53687.0,208.0825,210.1866,207.8133,207.9728,53687.0
2025-03-21 10:00:00,208.52,208.94,207.36,208.72,51842.0,207.9329,208.3517,206.7762,208.1324,51842.0
2025-03-21 10:05:00,208.94,209.32,207.26,207.26,25652.0,208.3517,208.7307,206.6765,206.6765,25652.0
2025-03-21 10:10:00,207.71,208.67,207.05,208.67,21804.0,207.1252,208.0825,206.4671,208.0825,21804.0
2025-03-21 10:15:00,208.62,210.3,208.57,210.17,18854.0,208.0326,209.7079,207.9828,209.5783,18854.0
2025-03-21 10:20:00,209.9,211.48,209.79,210.92,38087.0,209.309,210.8846,209.1994,210.3262,38087.0
2025-03-21 10:25:00,210.71,211.0,209.83,210.92,9878.0,210.1168,210.4059,209.2392,210.3262,9878.0
2025-03-21 10:30:00,210.9,213.63,210.78,213.5,44204.0,210.3062,213.0285,210.1866,212.8989,44204.0
2025-03-21 10:35:00,213.37,214.0,212.16,212.16,25414.0,212.7693,213.3975,211.5627,211.5627,25414.0
2025-03-21 10:40:00,212.63,213.2,212.25,212.97,9710.0,212.0314,212.5998,211.6524,212.3704,9710.0
2025-03-21 10:45:00,212.64,214.0,212.62,213.59,18060.0,212.0413,213.3975,212.0214,212.9887,18060.0
2025-03-21 10:50:00,213.34,213.73,212.82,213.51,28617.0,212.7394,213.1283,212.2208,212.9089,28617.0
2025-03-21 10:55:00,213.46,214.85,213.3,214.62,47353.0,212.859,214.2451,212.6995,214.0158,47353.0
2025-03-21 11:00:00,214.8,215.09,214.15,214.23,20811.0,214.1952,214.4844,213.5471,213.6269,20811.0
2025-03-21 11:05:00,213.95,215.34,213.95,214.93,30433.0,213.3476,214.7337,213.3476,214.3249,30433.0
2025-03-21 11:10:00,215.01,215.21,214.7,215.21,21237.0,214.4047,214.6041,214.0955,214.6041,21237.0
2025-03-21 11:15:00,215.2,215.28,213.96,214.39,25936.0,214.5941,214.6739,213.3576,213.7864,25936.0
2025-03-21 11:20:00,214.35,214.35,213.65,213.95,5166.0,213.7465,213.7465,213.0485,213.3476,5166.0
2025-03-21 11:25:00,213.99,214.3,213.44,213.68,4873.0,213.3875,213.6967,212.8391,213.0784,4873.0
2025-03-21 11:30:00,213.66,214.25,213.5,213.5,3270.0,213.0585,213.6468,212.8989,212.8989,3270.0
2025-03-21 11:35:00,213.5,214.02,213.4,213.72,4250.0,212.8989,213.4174,212.7992,213.1183,4250.0
2025-03-21 11:40:00,213.56,213.71,213.18,213.53,4019.0,212.9587,213.1083,212.5798,212.9288,4019.0
2025-03-21 11:45:00,213.41,213.84,213.39,213.6,7900.0,212.8092,213.238,212.7892,212.9986,7900.0
2025-03-21 11:50:00,213.56,213.56,212.79,213.05,5510.0,212.9587,212.9587,212.1909,212.4502,5510.0
2025-03-21 11:55:00,213.08,213.33,212.94,213.01,5826.0,212.4801,212.7294,212.3405,212.4103,5826.0
2025-03-21 12:00:00,213.04,213.1,212.37,212.93,9196.0,212.4402,212.5,211.7721,212.3305,9196.0
2025-03-21 12:05:00,213.08,213.37,212.96,212.97,4801.0,212.4801,212.7693,212.3604,212.3704,4801.0
2025-03-21 12:10:00,213.18,213.81,213.0,213.49,5881.0,212.5798,213.208,212.4003,212.8889,5881.0
2025-03-21 12:15:00,213.49,213.89,213.29,213.7,7136.0,212.8889,213.2878,212.6895,213.0983,7136.0
2025-03-21 12:20:00,213.7,214.24,213.62,214.24,5937.0,213.0983,213.6368,213.0186,213.6368,5937.0
2025-03-21 12:25:00,214.04,214.4,213.89,214.13,6628.0,213.4374,213.7964,213.2878,213.5271,6628.0
2025-03-21 12:30:00,214.14,214.33,213.71,213.89,13816.0,213.5371,213.7266,213.1083,213.2878,13816.0
2025-03-21 12:35:00,213.89,213.89,213.36,213.45,4720.0,213.2878,213.2878,212.7593,212.849,4720.0
2025-03-21 12:40:00,213.62,213.72,213.14,213.34,5041.0,213.0186,213.1183,212.5399,212.7394,5041.0
2025-03-21 12:45:00,213.14,214.14,213.14,214.03,5058.0,212.5399,213.5371,212.5399,213.4274,5058.0
2025-03-21 12:50:00,214.03,214.5,214.03,214.13,15857.0,213.4274,213.8961,213.4274,213.5271,15857.0
2025-03-21 12:55:00,214.14,214.71,214.05,214.52,12687.0,213.5371,214.1055,213.4474,213.916,12687.0
2025-03-21 13:00:00,214.51,214.89,214.13,214.67,25527.0,213.9061,214.285,213.5271,214.0656,25527.0
2025-03-21 13:05:00,214.56,214.81,214.53,214.8,11392.0,213.9559,214.2052,213.926,214.1952,11392.0
2025-03-21 13:10:00,214.86,214.95,214.54,214.66,28179.0,214.2551,214.3448,213.936,214.0556,28179.0
2025-03-21 13:15:00,214.76,214.81,214.48,214.67,24491.0,214.1554,214.2052,213.8761,214.0656,24491.0
2025-03-21 13:20:00,214.81,215.24,214.76,214.84,13783.0,214.2052,214.634,214.1554,214.2351,13783.0
2025-03-21 13:25:00,214.83,214.83,214.34,214.54,12575.0,214.2252,214.2252,213.7365,213.936,12575.0
2025-03-21 13:30:00,214.54,214.71,214.46,214.63,6634.0,213.936,214.1055,213.8562,214.0257,6634.0
2025-03-21 13:35:00,214.75,215.11,214.74,214.77,8756.0,214.1454,214.5044,214.1354,214.1653,8756.0
2025-03-21 13:40:00,214.95,215.15,214.76,215.09,6671.0,214.3448,214.5443,214.1554,214.4844,6671.0
2025-03-21 13:45:00,215.09,215.27,214.93,215.26,7932.0,214.4844,214.6639,214.3249,214.654,7932.0
2025-03-21 13:50:00,215.26,215.7,215.23,215.42,15057.0,214.654,215.0927,214.624,214.8135,15057.0
2025-03-21 13:55:00,215.3,215.55,215.26,215.5,23606.0,214.6938,214.9431,214.654,214.8933,23606.0
2025-03-21 14:00:00,215.46,215.88,215.3,215.73,7973.0,214.8534,215.2722,214.6938,215.1226,7973.0
2025-03-21 14:05:00,215.56,215.9,214.82,215.15,41735.0,214.9531,215.2922,214.2152,214.5443,41735.0
2025-03-21 14:10:00,215.14,215.29,214.5,214.92,14332.0,214.5343,214.6839,213.8961,214.3149,14332.0
2025-03-21 14:15:00,214.82,215.18,214.77,215.06,13408.0,214.2152,214.5742,214.1653,214.4545,13408.0
2025-03-21 14:20:00,215.18,215.34,214.86,215.06,21696.0,214.5742,214.7337,214.2551,214.4545,21696.0
2025-03-21 14:25:00,215.07,215.21,214.92,214.92,14820.0,214.4645,214.6041,214.3149,214.3149,14820.0
2025-03-21 14:30:00,215.04,215.36,215.01,215.03,8391.0,214.4346,214.7537,214.4047,214.4246,8391.0
2025-03-21 14:35:00,215.3,216.18,214.91,215.94,15994.0,214.6938,215.5714,214.3049,215.332,15994.0
2025-03-21 14:40:00,216.11,216.11,215.4,215.42,7616.0,215.5016,215.5016,214.7936,214.8135,7616.0
2025-03-21 14:45:00,215.39,215.77,215.12,215.73,8671.0,214.7836,215.1625,214.5143,215.1226,8671.0
2025-03-21 14:50:00,215.78,216.06,215.21,215.21,8926.0,215.1725,215.4517,214.6041,214.6041,8926.0
2025-03-21 14:55:00,215.29,215.9,215.28,215.74,18406.0,214.6839,215.2922,214.6739,215.1326,18406.0
2025-03-21 15:00:00,215.74,215.74,215.2,215.45,10498.0,215.1326,215.1326,214.5941,214.8434,10498.0
2025-03-21 15:05:00,215.45,215.82,215.25,215.26,9600.0,214.8434,215.2124,214.644,214.654,9600.0
2025-03-21 15:10:00,215.36,215.41,214.87,215.39,12325.0,214.7537,214.8035,214.2651,214.7836,12325.0
2025-03-21 15:15:00,215.39,215.51,215.22,215.37,10726.0,214.7836,214.9032,214.6141,214.7636,10726.0
2025-03-21 15:20:00,215.38,215.44,214.74,215.42,14698.0,214.7736,214.8334,214.1354,214.8135,14698.0
2025-03-21 15:25:00,215.39,215.44,214.85,215.14,12337.0,214.7836,214.8334,214.2451,214.5343,12337.0
2025-03-21 15:30:00,215.24,215.37,214.98,215.05,11105.0,214.634,214.7636,214.3747,214.4445,11105.0
2025-03-21 15:35:00,215.05,215.7,214.75,214.76,15970.0,214.4445,215.0927,214.1454,214.1554,15970.0
2025-03-21 15:40:00,214.66,215.49,214.49,215.37,21377.0,214.0556,214.8833,213.8861,214.7636,21377.0
2025-03-21 15:45:00,215.37,215.95,215.17,215.77,29677.0,214.7636,215.342,214.5642,215.1625,29677.0
2025-03-21 15:50:00,216.06,216.53,215.95,216.16,52371.0,215.4517,215.9204,215.342,215.5514,52371.0
2025-03-21 15:55:00,216.07,216.25,215.48,215.49,117788.0,215.4617,215.6412,214.8733,214.8833,117788.0
2025-03-24 09:30:00,218.94,221.78,218.15,219.07,72801.0,218.3236,221.1556,217.5358,218.4532,72801.0
2025-03-24 09:35:00,219.48,221.4,219.05,221.2,31673.0,218.8621,220.7767,218.4333,220.5772,31673.0
2025-03-24 09:40:00,221.2,222.96,221.19,221.24,48955.0,220.5772,222.3323,220.5673,220.6171,48955.0
2025-03-24 09:45:00,221.38,222.01,221.1,221.15,10929.0,220.7567,221.3849,220.4775,220.5274,10929.0
2025-03-24 09:50:00,221.03,221.67,220.5,221.34,14054.0,220.4077,221.0459,219.8792,220.7168,14054.0
2025-03-24 09:55:00,221.07,222.47,221.0,222.0,22006.0,220.4476,221.8437,220.3778,221.375,22006.0
2025-03-24 10:00:00,222.03,222.17,221.31,221.99,19828.0,221.4049,221.5445,220.6869,221.365,19828.0
2025-03-24 10:05:00,221.9,221.9,220.76,221.27,23263.0,221.2753,221.2753,220.1385,220.647,23263.0
2025-03-24 10:10:00,221.44,222.5,221.18,222.5,24090.0,220.8166,221.8736,220.5573,221.8736,24090.0
2025-03-24 10:15:00,222.48,222.89,222.06,222.79,11173.0,221.8536,222.2625,221.4348,222.1628,11173.0
2025-03-24 10:20:00,222.64,223.52,222.43,223.46,21034.0,222.0132,222.8907,221.8038,222.8309,21034.0
2025-03-24 10:25:00,223.43,223.97,223.17,223.25,29326.0,222.801,223.3394,222.5417,222.6215,29326.0
2025-03-24 10:30:00,223.41,224.17,223.14,223.31,19530.0,222.781,223.5389,222.5118,222.6813,19530.0
2025-03-24 10:35:00,223.48,224.25,223.24,223.86,10662.0,222.8508,223.6186,222.6115,223.2297,10662.0
2025-03-24 10:40:00,223.91,224.2,223.7,223.9,5087.0,223.2796,223.5688,223.0702,223.2696,5087.0
2025-03-24 10:45:00,223.64,224.16,223.54,224.16,11299.0,223.0104,223.5289,222.9106,223.5289,11299.0
2025-03-24 10:50:00,224.16,224.48,223.78,224.27,12439.0,223.5289,223.848,223.15,223.6386,12439.0
2025-03-24 10:55:00,224.15,224.59,223.8,224.59,10448.0,223.5189,223.9577,223.1699,223.9577,10448.0
2025-03-24 11:00:00,224.55,224.59,223.4,223.96,11608.0,223.9178,223.9577,222.771,223.3295,11608.0
2025-03-24 11:05:00,223.88,224.57,223.88,224.16,12936.0,223.2497,223.9377,223.2497,223.5289,12936.0
2025-03-24 11:10:00,224.12,224.25,223.73,224.01,8054.0,223.489,223.6186,223.1001,223.3793,8054.0
2025-03-24 11:15:00,223.87,224.39,223.8,224.23,7659.0,223.2397,223.7582,223.1699,223.5987,7659.0
2025-03-24 11:20:00,224.33,224.39,224.0,224.07,7509.0,223.6984,223.7582,223.3693,223.4391,7509.0
2025-03-24 11:25:00,224.05,224.2,223.73,224.2,7462.0,223.4192,223.5688,223.1001,223.5688,7462.0
2025-03-24 11:30:00,224.12,224.33,223.72,223.83,5702.0,223.489,223.6984,223.0901,223.1998,5702.0
2025-03-24 11:35:00,224.03,224.03,223.52,223.64,5810.0,223.3993,223.3993,222.8907,223.0104,5810.0
2025-03-24 11:40:00,223.67,223.86,223.4,223.43,9228.0,223.0403,223.2297,222.771,222.801,9228.0
2025-03-24 11:45:00,223.36,223.72,223.34,223.54,5469.0,222.7311,223.0901,222.7112,222.9106,5469.0
2025-03-24 11:50:00,223.55,224.28,223.55,224.17,5771.0,222.9206,223.6486,222.9206,223.5389,5771.0
2025-03-24 11:55:00,224.35,224.73,224.35,224.45,10620.0,223.7184,224.0973,223.7184,223.8181,10620.0
2025-03-24 12:00:00,224.45,224.45,223.97,224.04,9953.0,223.8181,223.8181,223.3394,223.4092,9953.0
2025-03-24 12:05:00,224.12,225.0,224.11,224.85,27669.0,223.489,224.3665,223.479,224.217,27669.0
2025-03-24 12:10:00,224.94,225.34,224.81,225.03,16400.0,224.3067,224.7056,224.1771,224.3964,16400.0
2025-03-24 12:15:00,225.02,225.11,224.39,224.6,13780.0,224.3865,224.4762,223.7582,223.9677,13780.0
2025-03-24 12:20:00,224.6,224.75,224.41,224.5,7020.0,223.9677,224.1172,223.7782,223.8679,7020.0
2025-03-24 12:25:00,224.62,224.62,223.63,223.93,11666.0,223.9876,223.9876,223.0004,223.2995,11666.0
2025-03-24 12:30:00,223.64,223.98,223.51,223.98,3061.0,223.0104,223.3494,222.8807,223.3494,3061.0
2025-03-24 12:35:00,223.99,224.34,223.65,223.85,7054.0,223.3594,223.7084,223.0203,223.2198,7054.0
2025-03-24 12:40:00,223.66,223.76,223.0,223.3,12903.0,223.0303,223.13,222.3722,222.6713,12903.0
2025-03-24 12:45:00,223.37,223.59,223.08,223.2,7750.0,222.7411,222.9605,222.4519,222.5716,7750.0
2025-03-24 12:50:00,223.39,223.39,222.9,222.96,6497.0,222.7611,222.7611,222.2724,222.3323,6497.0
2025-03-24 12:55:00,223.0,223.3,222.96,223.21,17012.0,222.3722,222.6713,222.3323,222.5816,17012.0
2025-03-24 13:00:00,223.2,223.39,223.0,223.35,6410.0,222.5716,222.7611,222.3722,222.7212,6410.0
2025-03-24 13:05:00,223.53,223.74,223.38,223.58,6446.0,222.9007,223.1101,222.7511,222.9505,6446.0
2025-03-24 13:10:00,223.63,223.68,223.33,223.5,57519.0,223.0004,223.0502,222.7012,222.8708,57519.0
2025-03-24 13:15:00,223.5,223.65,222.95,223.26,49988.0,222.8708,223.0203,222.3223,222.6314,49988.0
2025-03-24 13:20:00,223.15,223.36,223.01,223.22,11851.0,222.5217,222.7311,222.3821,222.5915,11851.0
2025-03-24 13:25:00,223.22,224.0,223.08,224.0,13359.0,222.5915,223.3693,222.4519,223.3693,13359.0
2025-03-24 13:30:00,223.99,224.26,223.7,224.12,6652.0,223.3594,223.6286,223.0702,223.489,6652.0
2025-03-24 13:35:00,224.12,224.86,224.0,224.86,17955.0,223.489,224.2269,223.3693,224.2269,17955.0
2025-03-24 13:40:00,224.88,224.88,224.04,224.13,11023.0,224.2469,224.2469,223.4092,223.499,11023.0
2025-03-24 13:45:00,224.16,224.58,223.91,224.49,14858.0,223.5289,223.9477,223.2796,223.858,14858.0
2025-03-24 13:50:00,224.49,224.61,223.91,223.91,11359.0,223.858,223.9776,223.2796,223.2796,11359.0
2025-03-24 13:55:00,224.03,224.06,223.64,223.71,15978.0,223.3993,223.4292,223.0104,223.0802,15978.0
2025-03-24 14:00:00,223.6,223.66,222.55,222.55,10659.0,222.9705,223.0303,221.9234,221.9234,10659.0
2025-03-24 14:05:00,222.87,223.25,222.75,223.25,7742.0,222.2425,222.6215,222.1229,222.6215,7742.0
2025-03-24 14:10:00,223.21,223.52,223.08,223.09,8101.0,222.5816,222.8907,222.4519,222.4619,8101.0
2025-03-24 14:15:00,223.02,223.24,222.84,223.22,3412.0,222.3921,222.6115,222.2126,222.5915,3412.0
2025-03-24 14:20:00,223.25,223.27,222.99,223.06,8593.0,222.6215,222.6414,222.3622,222.432,8593.0
2025-03-24 14:25:00,223.06,223.37,222.95,223.34,4454.0,222.432,222.7411,222.3223,222.7112,4454.0
2025-03-24 14:30:00,223.25,223.89,223.25,223.63,11963.0,222.6215,223.2597,222.6215,223.0004,11963.0
2025-03-24 14:35:00,223.58,224.16,223.46,224.16,5435.0,222.9505,223.5289,222.8309,223.5289,5435.0
2025-03-24 14:40:00,224.12,224.3,223.89,224.23,10514.0,223.489,223.6685,223.2597,223.5987,10514.0
2025-03-24 14:45:00,224.2,224.55,223.91,224.53,6422.0,223.5688,223.9178,223.2796,223.8979,6422.0
2025-03-24 14:50:00,224.56,225.15,224.41,225.15,7829.0,223.9278,224.5161,223.7782,224.5161,7829.0
2025-03-24 14:55:00,225.09,225.24,224.86,224.97,9688.0,224.4563,224.6059,224.2269,224.3366,9688.0
2025-03-24 15:00:00,224.86,224.99,224.69,224.98,10846.0,224.2269,224.3566,224.0574,224.3466,10846.0
2025-03-24 15:05:00,225.0,225.2,224.96,225.16,12382.0,224.3665,224.566,224.3266,224.5261,12382.0
2025-03-24 15:10:00,225.24,225.46,225.2,225.34,10010.0,224.6059,224.8252,224.566,224.7056,10010.0
2025-03-24 15:15:00,225.24,225.8,225.24,225.51,15323.0,224.6059,225.1643,224.6059,224.8751,15323.0
2025-03-24 15:20:00,225.47,225.47,224.89,225.0,10213.0,224.8352,224.8352,224.2568,224.3665,10213.0
2025-03-24 15:25:00,225.01,225.19,224.78,225.17,8678.0,224.3765,224.556,224.1471,224.5361,8678.0
2025-03-24 15:30:00,225.13,225.7,225.09,225.67,13844.0,224.4962,225.0646,224.4563,225.0346,13844.0
2025-03-24 15:35:00,225.67,225.78,225.28,225.33,18016.0,225.0346,225.1443,224.6457,224.6956,18016.0
2025-03-24 15:40:00,225.32,226.21,225.24,226.01,20804.0,224.6856,225.5731,224.6059,225.3737,20804.0
2025-03-24 15:45:00,226.01,226.6,225.65,226.59,20563.0,225.3737,225.962,225.0147,225.9521,20563.0
2025-03-24 15:50:00,226.47,226.51,225.88,226.32,54688.0,225.8324,225.8723,225.2441,225.6828,54688.0
2025-03-24 15:55:00,226.42,226.69,225.1,225.28,180680.0,225.7825,226.0518,224.4662,224.6457,180680.0
2025-03-25 09:30:00,225.74,227.46,225.1,227.32,31093.0,225.1044,226.8196,224.4662,226.68,31093.0
2025-03-25 09:35:00,227.31,227.56,225.07,225.88,27026.0,226.67,226.9193,224.4363,225.2441,27026.0
2025-03-25 09:40:00,225.87,226.34,225.17,225.45,21400.0,225.2341,225.7028,224.5361,224.8153,21400.0
2025-03-25 09:45:00,225.44,225.45,223.68,224.34,23258.0,224.8053,224.8153,223.0502,223.7084,23258.0
2025-03-25 09:50:00,224.34,225.24,223.17,224.73,21481.0,223.7084,224.6059,222.5417,224.0973,21481.0
2025-03-25 09:55:00,225.25,226.11,224.9,225.09,11253.0,224.6158,225.4734,224.2668,224.4563,11253.0
2025-03-25 10:00:00,225.09,225.75,224.07,224.81,19457.0,224.4563,225.1144,223.4391,224.1771,19457.0
2025-03-25 10:05:00,225.13,225.15,224.65,225.05,7543.0,224.4962,224.5161,224.0175,224.4164,7543.0
2025-03-25 10:10:00,224.93,225.32,224.5,224.64,22091.0,224.2967,224.6856,223.8679,224.0075,22091.0
2025-03-25 10:15:00,224.73,224.73,224.44,224.63,3544.0,224.0973,224.0973,223.8081,223.9976,3544.0
2025-03-25 10:20:00,224.57,224.81,224.34,224.67,7343.0,223.9377,224.1771,223.7084,224.0375,7343.0
2025-03-25 10:25:00,224.55,224.84,224.19,224.19,18902.0,223.9178,224.207,223.5588,223.5588,18902.0
2025-03-25 10:30:00,224.17,224.91,223.81,224.83,22379.0,223.5389,224.2768,223.1799,224.197,22379.0
2025-03-25 10:35:00,224.99,225.43,224.97,225.33,4954.0,224.3566,224.7953,224.3366,224.6956,4954.0
2025-03-25 10:40:00,225.21,225.3,224.74,224.74,3507.0,224.5759,224.6657,224.1073,224.1073,3507.0
2025-03-25 10:45:00,224.74,225.04,224.5,224.5,7245.0,224.1073,224.4064,223.8679,223.8679,7245.0
2025-03-25 10:50:00,224.45,224.54,224.12,224.33,3049.0,223.8181,223.9078,223.489,223.6984,3049.0
2025-03-25 10:55:00,224.12,224.22,223.62,223.86,16223.0,223.489,223.5887,222.9904,223.2297,16223.0
2025-03-25 11:00:00,223.96,224.52,223.9,224.42,6122.0,223.3295,223.8879,223.2696,223.7882,6122.0
2025-03-25 11:05:00,224.51,224.98,224.3,224.98,6430.0,223.8779,224.3466,223.6685,224.3466,6430.0
2025-03-25 11:10:00,224.89,225.04,224.74,225.0,4623.0,224.2568,224.4064,224.1073,224.3665,4623.0
2025-03-25 11:15:00,225.11,225.46,224.8,225.05,8826.0,224.4762,224.8252,224.1671,224.4164,8826.0
2025-03-25 11:20:00,225.0,225.2,224.96,225.05,1400.0,224.3665,224.566,224.3266,224.4164,1400.0
2025-03-25 11:25:00,225.21,225.21,224.96,225.15,8957.0,224.5759,224.5759,224.3266,224.5161,8957.0
2025-03-25 11:30:00,225.17,225.17,224.41,224.56,12869.0,224.5361,224.5361,223.7782,223.9278,12869.0
2025-03-25 11:35:00,224.43,224.68,224.22,224.53,3521.0,223.7981,224.0474,223.5887,223.8979,3521.0
2025-03-25 11:40:00,224.53,224.62,224.33,224.62,4548.0,223.8979,223.9876,223.6984,223.9876,4548.0
2025-03-25 11:45:00,224.44,224.45,223.95,224.3,6268.0,223.8081,223.8181,223.3195,223.6685,6268.0
2025-03-25 11:50:00,223.94,224.05,223.65,223.78,13276.0,223.3095,223.4192,223.0203,223.15,13276.0
2025-03-25 11:55:00,223.8,223.8,223.25,223.42,18593.0,223.1699,223.1699,222.6215,222.791,18593.0
2025-03-25 12:00:00,223.49,223.67,223.34,223.67,5650.0,222.8608,223.0403,222.7112,223.0403,5650.0
2025-03-25 12:05:00,223.61,223.93,223.49,223.93,7120.0,222.9804,223.2995,222.8608,223.2995,7120.0
2025-03-25 12:10:00,223.81,224.22,223.76,224.19,7733.0,223.1799,223.5887,223.13,223.5588,7733.0
2025-03-25 12:15:00,224.18,224.24,224.02,224.12,4219.0,223.5488,223.6087,223.3893,223.489,4219.0
2025-03-25 12:20:00,224.12,224.84,224.11,224.84,4678.0,223.489,224.207,223.479,224.207,4678.0
2025-03-25 12:25:00,224.65,224.65,224.2,224.4,3560.0,224.0175,224.0175,223.5688,223.7682,3560.0
2025-03-25 12:30:00,224.4,224.51,224.0,224.17,3081.0,223.7682,223.8779,223.3693,223.5389,3081.0
2025-03-25 12:35:00,224.16,224.37,224.05,224.32,1100.0,223.5289,223.7383,223.4192,223.6884,1100.0
2025-03-25 12:40:00,224.31,224.41,224.23,224.29,6854.0,223.6785,223.7782,223.5987,223.6585,6854.0
2025-03-25 12:45:00,224.34,224.47,224.11,224.15,5680.0,223.7084,223.838,223.479,223.5189,5680.0
2025-03-25 12:50:00,224.15,224.52,224.13,224.52,7253.0,223.5189,223.8879,223.499,223.8879,7253.0
2025-03-25 12:55:00,224.54,224.54,223.94,223.95,6233.0,223.9078,223.9078,223.3095,223.3195,6233.0
2025-03-25 13:00:00,224.12,224.66,223.83,224.53,3300.0,223.489,224.0275,223.1998,223.8979,3300.0
2025-03-25 13:05:00,224.8,224.9,224.69,224.9,2295.0,224.1671,224.2668,224.0574,224.2668,2295.0
2025-03-25 13:10:00,224.97,225.0,224.82,224.84,2341.0,224.3366,224.3665,224.187,224.207,2341.0
2025-03-25 13:15:00,224.84,225.08,224.78,224.82,22523.0,224.207,224.4463,224.1471,224.187,22523.0
2025-03-25 13:20:00,224.79,224.86,224.28,224.62,9379.0,224.1571,224.2269,223.6486,223.9876,9379.0
2025-03-25 13:25:00,224.6,224.68,224.23,224.34,13518.0,223.9677,224.0474,223.5987,223.7084,13518.0
2025-03-25 13:30:00,224.5,224.65,224.3,224.57,3894.0,223.8679,224.0175,223.6685,223.9377,3894.0
2025-03-25 13:35:00,224.64,224.66,224.41,224.42,3407.0,224.0075,224.0275,223.7782,223.7882,3407.0
2025-03-25 13:40:00,224.43,224.59,224.35,224.4,3150.0,223.7981,223.9577,223.7184,223.7682,3150.0
2025-03-25 13:45:00,224.4,224.45,223.91,223.92,17797.0,223.7682,223.8181,223.2796,223.2896,17797.0
2025-03-25 13:50:00,223.92,223.92,223.54,223.55,13235.0,223.2896,223.2896,222.9106,222.9206,13235.0
2025-03-25 13:55:00,223.63,223.76,223.28,223.43,10462.0,223.0004,223.13,222.6514,222.801,10462.0
2025-03-25 14:00:00,223.43,223.72,223.27,223.72,5540.0,222.801,223.0901,222.6414,223.0901,5540.0
2025-03-25 14:05:00,223.53,223.91,223.53,223.91,4270.0,222.9007,223.2796,222.9007,223.2796,4270.0
2025-03-25 14:10:00,223.91,224.25,223.67,224.25,7801.0,223.2796,223.6186,223.0403,223.6186,7801.0
2025-03-25 14:15:00,224.06,224.18,224.02,224.18,1078.0,223.4292,223.5488,223.3893,223.5488,1078.0
2025-03-25 14:20:00,224.19,224.34,224.08,224.24,4902.0,223.5588,223.7084,223.4491,223.6087,4902.0
2025-03-25 14:25:00,224.31,224.31,224.04,224.04,6608.0,223.6785,223.6785,223.4092,223.4092,6608.0
2025-03-25 14:30:00,224.12,224.34,223.89,224.34,11393.0,223.489,223.7084,223.2597,223.7084,11393.0
2025-03-25 14:35:00,224.17,224.52,224.12,224.37,4019.0,223.5389,223.8879,223.489,223.7383,4019.0
2025-03-25 14:40:00,224.37,224.5,224.0,224.09,7424.0,223.7383,223.8679,223.3693,223.4591,7424.0
2025-03-25 14:45:00,224.04,224.18,223.84,224.18,7360.0,223.4092,223.5488,223.2098,223.5488,7360.0
2025-03-25 14:50:00,224.03,224.04,223.85,223.92,12631.0,223.3993,223.4092,223.2198,223.2896,12631.0
2025-03-25 14:55:00,223.92,223.96,223.77,223.83,10874.0,223.2896,223.3295,223.14,223.1998,10874.0
2025-03-25 15:00:00,223.92,224.66,223.9,224.66,6692.0,223.2896,224.0275,223.2696,224.0275,6692.0
2025-03-25 15:05:00,224.53,224.7,224.36,224.45,5952.0,223.8979,224.0674,223.7283,223.8181,5952.0
2025-03-25 15:10:00,224.29,224.77,224.29,224.34,12147.0,223.6585,224.1372,223.6585,223.7084,12147.0
2025-03-25 15:15:00,224.37,224.48,224.21,224.48,8656.0,223.7383,223.848,223.5788,223.848,8656.0
2025-03-25 15:20:00,224.45,224.55,224.25,224.48,5810.0,223.8181,223.9178,223.6186,223.848,5810.0
2025-03-25 15:25:00,224.44,224.46,224.22,224.3,8357.0,223.8081,223.8281,223.5887,223.6685,8357.0
2025-03-25 15:30:00,224.31,224.89,224.22,224.8,11406.0,223.6785,224.2568,223.5887,224.1671,11406.0
2025-03-25 15:35:00,224.74,224.74,223.96,224.31,18061.0,224.1073,224.1073,223.3295,223.6785,18061.0
2025-03-25 15:40:00,224.32,224.81,224.32,224.66,9043.0,223.6884,224.1771,223.6884,224.0275,9043.0
2025-03-25 15:45:00,224.66,224.97,224.39,224.91,14482.0,224.0275,224.3366,223.7582,224.2768,14482.0
2025-03-25 15:50:00,224.76,225.44,224.23,225.34,48206.0,224.1272,224.8053,223.5987,224.7056,48206.0
2025-03-25 15:55:00,225.34,225.41,224.84,224.95,89112.0,224.7056,224.7754,224.207,224.3167,89112.0
2025-03-26 09:30:00,224.86,227.16,223.94,224.68,39999.0,224.2269,226.5204,223.3095,224.0474,39999.0
2025-03-26 09:35:00,224.27,224.98,223.5,223.97,5331.0,223.6386,224.3466,222.8708,223.3394,5331.0
2025-03-26 09:40:00,223.63,224.49,223.0,223.36,17870.0,223.0004,223.858,222.3722,222.7311,17870.0
2025-03-26 09:45:00,223.47,223.81,221.69,221.69,13480.0,222.8408,223.1799,221.0658,221.0658,13480.0
2025-03-26 09:50:00,221.81,222.69,221.34,222.69,7981.0,221.1855,222.063,220.7168,222.063,7981.0
2025-03-26 09:55:00,222.04,222.04,221.07,221.5,12372.0,221.4149,221.4149,220.4476,220.8764,12372.0
2025-03-26 10:00:00,221.58,222.18,221.32,221.32,10225.0,220.9562,221.5545,220.6969,220.6969,10225.0
2025-03-26 10:05:00,221.98,223.21,221.97,222.49,15348.0,221.355,222.5816,221.3451,221.8636,15348.0
2025-03-26 10:10:00,222.19,222.57,221.35,222.01,15630.0,221.5644,221.9434,220.7268,221.3849,15630.0
2025-03-26 10:15:00,222.18,222.26,221.35,221.35,10750.0,221.5545,221.6342,220.7268,220.7268,10750.0
2025-03-26 10:20:00,221.14,221.44,220.2,220.48,26080.0,220.5174,220.8166,219.58,219.8593,26080.0
2025-03-26 10:25:00,220.51,221.1,220.38,220.92,10868.0,219.8892,220.4775,219.7595,220.298,10868.0
2025-03-26 10:30:00,220.78,221.53,220.72,221.21,12444.0,220.1584,220.9063,220.0986,220.5872,12444.0
2025-03-26 10:35:00,221.23,222.01,221.17,221.78,5620.0,220.6071,221.3849,220.5473,221.1556,5620.0
2025-03-26 10:40:00,221.98,222.59,221.78,222.03,9748.0,221.355,221.9633,221.1556,221.4049,9748.0
2025-03-26 10:45:00,221.83,221.98,221.51,221.83,4894.0,221.2055,221.355,220.8864,221.2055,4894.0
2025-03-26 10:50:00,221.83,222.24,221.63,221.94,16266.0,221.2055,221.6143,221.006,221.3151,16266.0
2025-03-26 10:55:00,221.79,221.99,221.42,221.43,9763.0,221.1656,221.365,220.7966,220.8066,9763.0
2025-03-26 11:00:00,221.7,221.76,221.27,221.27,10344.0,221.0758,221.1357,220.647,220.647,10344.0
2025-03-26 11:05:00,221.38,221.45,221.14,221.33,16521.0,220.7567,220.8265,220.5174,220.7069,16521.0
2025-03-26 11:10:00,221.33,221.43,221.21,221.37,13276.0,220.7069,220.8066,220.5872,220.7468,13276.0
2025-03-26 11:15:00,221.38,221.6,221.21,221.34,15117.0,220.7567,220.9761,220.5872,220.7168,15117.0
2025-03-26 11:20:00,221.29,221.4,221.2,221.36,14976.0,220.667,220.7767,220.5772,220.7368,14976.0
2025-03-26 11:25:00,221.3,221.49,221.05,221.28,17315.0,220.6769,220.8664,220.4277,220.657,17315.0
2025-03-26 11:30:00,221.25,221.53,221.13,221.14,7303.0,220.6271,220.9063,220.5074,220.5174,7303.0
2025-03-26 11:35:00,221.13,221.61,221.13,221.29,6717.0,220.5074,220.9861,220.5074,220.667,6717.0
2025-03-26 11:40:00,221.57,221.92,221.49,221.77,3991.0,220.9462,221.2952,220.8664,221.1456,3991.0
2025-03-26 11:45:00,221.6,221.7,221.32,221.56,6120.0,220.9761,221.0758,220.6969,220.9362,6120.0
2025-03-26 11:50:00,221.57,221.57,221.12,221.46,7075.0,220.9462,220.9462,220.4975,220.8365,7075.0
2025-03-26 11:55:00,221.45,221.46,220.66,221.16,18846.0,220.8265,220.8365,220.0387,220.5373,18846.0
2025-03-26 12:00:00,221.0,221.06,220.59,220.6,5862.0,220.3778,220.4376,219.9689,219.9789,5862.0
2025-03-26 12:05:00,220.78,221.13,220.78,220.96,5994.0,220.1584,220.5074,220.1584,220.3379,5994.0
2025-03-26 12:10:00,220.82,221.04,220.66,220.81,4452.0,220.1983,220.4177,220.0387,220.1883,4452.0
2025-03-26 12:15:00,220.83,220.83,220.39,220.55,6534.0,220.2083,220.2083,219.7695,219.9291,6534.0
2025-03-26 12:20:00,220.53,221.15,220.53,221.14,4200.0,219.9091,220.5274,219.9091,220.5174,4200.0
2025-03-26 12:25:00,221.12,221.68,221.09,221.4,6263.0,220.4975,221.0559,220.4675,220.7767,6263.0
2025-03-26 12:30:00,221.39,221.54,221.05,221.06,6039.0,220.7667,220.9163,220.4277,220.4376,6039.0
2025-03-26 12:35:00,221.46,221.68,221.36,221.38,5108.0,220.8365,221.0559,220.7368,220.7567,5108.0
2025-03-26 12:40:00,221.54,221.61,221.32,221.4,1640.0,220.9163,220.9861,220.6969,220.7767,1640.0
2025-03-26 12:45:00,221.53,221.66,221.3,221.54,5903.0,220.9063,221.0359,220.6769,220.9163,5903.0
2025-03-26 12:50:00,221.52,221.53,221.07,221.09,2813.0,220.8963,220.9063,220.4476,220.4675,2813.0
2025-03-26 12:55:00,221.08,221.08,220.5,220.67,2491.0,220.4576,220.4576,219.8792,220.0487,2491.0
2025-03-26 13:00:00,220.68,220.68,220.0,220.11,8941.0,220.0587,220.0587,219.3806,219.4903,8941.0
2025-03-26 13:05:00,220.0,220.35,220.0,220.24,7265.0,219.3806,219.7296,219.3806,219.6199,7265.0
2025-03-26 13:10:00,220.33,220.83,220.33,220.78,5071.0,219.7097,220.2083,219.7097,220.1584,5071.0
2025-03-26 13:15:00,220.6,220.6,220.0,220.13,10587.0,219.9789,219.9789,219.3806,219.5102,10587.0
2025-03-26 13:20:00,220.12,220.29,220.01,220.13,4676.0,219.5003,219.6698,219.3906,219.5102,4676.0
2025-03-26 13:25:00,220.24,220.31,219.85,220.05,4192.0,219.6199,219.6897,219.231,219.4305,4192.0
2025-03-26 13:30:00,219.98,220.07,219.76,219.95,5628.0,219.3607,219.4504,219.1413,219.3307,5628.0
2025-03-26 13:35:00,220.03,220.03,219.66,219.72,4266.0,219.4105,219.4105,219.0416,219.1014,4266.0
2025-03-26 13:40:00,219.78,220.37,219.78,220.17,9236.0,219.1612,219.7496,219.1612,219.5501,9236.0
2025-03-26 13:45:00,220.31,220.32,219.78,219.9,6101.0,219.6897,219.6997,219.1612,219.2809,6101.0
2025-03-26 13:50:00,219.96,220.16,219.95,220.03,1756.0,219.3407,219.5402,219.3307,219.4105,1756.0
2025-03-26 13:55:00,220.03,220.06,219.64,219.67,8742.0,219.4105,219.4404,219.0216,219.0515,8742.0
2025-03-26 14:00:00,219.62,219.87,219.38,219.57,7596.0,219.0017,219.251,218.7624,218.9518,7596.0
2025-03-26 14:05:00,219.61,219.63,219.41,219.62,3814.0,218.9917,219.0116,218.7923,219.0017,3814.0
2025-03-26 14:10:00,219.63,220.18,219.62,219.84,8203.0,219.0116,219.5601,219.0017,219.2211,8203.0
2025-03-26 14:15:00,220.05,220.41,219.87,220.27,9087.0,219.4305,219.7895,219.251,219.6498,9087.0
2025-03-26 14:20:00,220.33,220.35,220.21,220.25,1500.0,219.7097,219.7296,219.59,219.6299,1500.0
2025-03-26 14:25:00,220.4,220.51,220.2,220.22,7001.0,219.7795,219.8892,219.58,219.6,7001.0
2025-03-26 14:30:00,220.29,220.44,220.15,220.15,4495.0,219.6698,219.8194,219.5302,219.5302,4495.0
2025-03-26 14:35:00,220.15,220.22,220.04,220.1,9563.0,219.5302,219.6,219.4205,219.4803,9563.0
2025-03-26 14:40:00,220.14,220.14,219.47,219.48,8248.0,219.5202,219.5202,218.8521,218.8621,8248.0
2025-03-26 14:45:00,219.49,219.61,218.52,218.8,17082.0,218.872,218.9917,217.9048,218.184,17082.0
2025-03-26 14:50:00,218.92,219.27,218.92,219.25,3292.0,218.3036,218.6527,218.3036,218.6327,3292.0
2025-03-26 14:55:00,219.12,219.25,218.91,218.91,6374.0,218.5031,218.6327,218.2937,218.2937,6374.0
2025-03-26 15:00:00,219.01,219.28,218.85,218.85,6625.0,218.3934,218.6626,218.2338,218.2338,6625.0
2025-03-26 15:05:00,218.85,219.0,218.6,218.93,12351.0,218.2338,218.3834,217.9845,218.3136,12351.0
2025-03-26 15:10:00,218.93,219.03,218.65,218.8,9523.0,218.3136,218.4133,218.0344,218.184,9523.0
2025-03-26 15:15:00,218.84,219.46,218.8,219.46,11465.0,218.2239,218.8421,218.184,218.8421,11465.0
2025-03-26 15:20:00,219.4,219.53,219.07,219.07,6912.0,218.7823,218.9119,218.4532,218.4532,6912.0
2025-03-26 15:25:00,219.03,219.03,218.72,218.73,17430.0,218.4133,218.4133,218.1042,218.1142,17430.0
2025-03-26 15:30:00,218.88,219.4,218.76,219.38,19040.0,218.2638,218.7823,218.1441,218.7624,19040.0
2025-03-26 15:35:00,219.38,219.39,219.05,219.13,8772.0,218.7624,218.7723,218.4333,218.5131,8772.0
2025-03-26 15:40:00,219.13,219.66,219.12,219.59,20672.0,218.5131,219.0416,218.5031,218.9718,20672.0
2025-03-26 15:45:00,219.61,219.88,219.44,219.72,26238.0,218.9917,219.2609,218.8222,219.1014,26238.0
2025-03-26 15:50:00,219.67,219.98,219.45,219.88,55222.0,219.0515,219.3607,218.8322,219.2609,55222.0
2025-03-26 15:55:00,219.79,220.2,219.31,220.02,154455.0,219.1712,219.58,218.6926,219.4006,154455.0
2025-03-27 09:30:00,218.24,218.32,215.51,216.42,32121.0,217.6256,217.7053,214.9032,215.8107,32121.0
2025-03-27 09:35:00,216.38,216.82,213.45,214.57,26536.0,215.7708,216.2096,212.849,213.9659,26536.0
2025-03-27 09:40:00,214.57,215.0,213.6,214.51,14432.0,213.9659,214.3947,212.9986,213.9061,14432.0
2025-03-27 09:45:00,214.71,216.13,214.52,215.56,33159.0,214.1055,215.5215,213.916,214.9531,33159.0
2025-03-27 09:50:00,215.36,217.7,215.33,217.56,20934.0,214.7537,217.0871,214.7238,216.9475,20934.0
2025-03-27 09:55:00,217.4,218.14,217.2,217.74,17567.0,216.7879,217.5258,216.5885,217.127,17567.0
2025-03-27 10:00:00,218.0,218.96,217.74,218.42,13969.0,217.3862,218.3435,217.127,217.8051,13969.0
2025-03-27 10:05:00,218.73,219.37,218.0,218.69,19175.0,218.1142,218.7524,217.3862,218.0743,19175.0
2025-03-27 10:10:00,218.46,219.21,217.31,219.21,10467.0,217.8449,218.5928,216.6982,218.5928,10467.0
2025-03-27 10:15:00,218.8,219.04,217.08,217.72,10676.0,218.184,218.4233,216.4688,217.107,10676.0
2025-03-27 10:20:00,217.93,218.39,217.28,217.81,27402.0,217.3164,217.7751,216.6683,217.1968,27402.0
2025-03-27 10:25:00,217.64,218.5,217.64,218.47,27321.0,217.0273,217.8848,217.0273,217.8549,27321.0
2025-03-27 10:30:00,218.34,218.57,217.66,218.1,30795.0,217.7253,217.9546,217.0472,217.486,30795.0
2025-03-27 10:35:00,218.18,218.18,217.48,218.17,9757.0,217.5657,217.5657,216.8677,217.5558,9757.0
2025-03-27 10:40:00,218.21,218.45,217.92,218.33,17284.0,217.5956,217.835,217.3065,217.7153,17284.0
2025-03-27 10:45:00,217.92,218.33,217.84,218.09,6411.0,217.3065,217.7153,217.2267,217.476,6411.0
2025-03-27 10:50:00,217.91,218.12,217.62,217.83,3050.0,217.2965,217.5059,217.0073,217.2167,3050.0
2025-03-27 10:55:00,217.91,218.2,217.64,218.04,29989.0,217.2965,217.5857,217.0273,217.4261,29989.0
2025-03-27 11:00:00,217.94,218.8,217.87,218.39,10966.0,217.3264,218.184,217.2566,217.7751,10966.0
2025-03-27 11:05:00,218.53,218.62,217.82,218.03,5540.0,217.9147,218.0045,217.2067,217.4162,5540.0
2025-03-27 11:10:00,218.09,218.42,217.99,218.33,7321.0,217.476,217.8051,217.3763,217.7153,7321.0
2025-03-27 11:15:00,218.22,218.39,218.0,218.36,6271.0,217.6056,217.7751,217.3862,217.7452,6271.0
2025-03-27 11:20:00,218.14,218.56,217.83,218.11,4769.0,217.5258,217.9447,217.2167,217.4959,4769.0
2025-03-27 11:25:00,218.11,218.38,218.1,218.12,2667.0,217.4959,217.7652,217.486,217.5059,2667.0
2025-03-27 11:30:00,217.89,217.89,216.9,216.93,5607.0,217.2765,217.2765,216.2893,216.3193,5607.0
2025-03-27 11:35:00,216.93,217.13,216.5,216.65,5951.0,216.3193,216.5187,215.8905,216.04,5951.0
2025-03-27 11:40:00,216.67,216.96,216.44,216.64,6421.0,216.06,216.3492,215.8306,216.0301,6421.0
2025-03-27 11:45:00,216.47,216.92,216.09,216.23,2896.0,215.8605,216.3093,215.4816,215.6212,2896.0
2025-03-27 11:50:00,216.06,216.47,215.8,216.09,16744.0,215.4517,215.8605,215.1924,215.4816,16744.0
2025-03-27 11:55:00,216.2,216.52,215.86,216.33,4887.0,215.5913,215.9104,215.2523,215.7209,4887.0
2025-03-27 12:00:00,215.91,216.05,215.7,215.89,5689.0,215.3021,215.4417,215.0927,215.2822,5689.0
2025-03-27 12:05:00,215.9,217.05,215.89,216.9,25293.0,215.2922,216.4389,215.2822,216.2893,25293.0
2025-03-27 12:10:00,216.77,217.16,216.56,216.92,2667.0,216.1597,216.5486,215.9503,216.3093,2667.0
2025-03-27 12:15:00,216.85,217.7,216.85,217.56,3145.0,216.2395,217.0871,216.2395,216.9475,3145.0
2025-03-27 12:20:00,217.63,217.64,217.12,217.37,1495.0,217.0173,217.0273,216.5087,216.758,1495.0
2025-03-27 12:25:00,217.35,217.35,216.57,216.57,2699.0,216.7381,216.7381,215.9603,215.9603,2699.0
2025-03-27 12:30:00,216.63,216.92,216.57,216.83,2876.0,216.0201,216.3093,215.9603,216.2195,2876.0
2025-03-27 12:35:00,216.62,216.62,216.09,216.52,2435.0,216.0101,216.0101,215.4816,215.9104,2435.0
2025-03-27 12:40:00,216.58,217.28,216.36,216.79,4143.0,215.9702,216.6683,215.7509,216.1796,4143.0
2025-03-27 12:45:00,216.98,217.0,216.25,216.3,3531.0,216.3691,216.3891,215.6412,215.691,3531.0
2025-03-27 12:50:00,216.13,216.13,215.72,215.88,3428.0,215.5215,215.5215,215.1127,215.2722,3428.0
2025-03-27 12:55:00,215.91,216.01,215.25,215.39,6314.0,215.3021,215.4018,214.644,214.7836,6314.0
2025-03-27 13:00:00,215.49,216.46,215.42,216.28,7447.0,214.8833,215.8506,214.8135,215.6711,7447.0
2025-03-27 13:05:00,216.47,216.75,216.14,216.14,18223.0,215.8605,216.1398,215.5315,215.5315,18223.0
2025-03-27 13:10:00,216.31,216.87,216.14,216.67,6673.0,215.701,216.2594,215.5315,216.06,6673.0
2025-03-27 13:15:00,216.77,216.97,216.73,216.73,1869.0,216.1597,216.3591,216.1198,216.1198,1869.0
2025-03-27 13:20:00,216.7,217.12,216.6,216.68,3607.0,216.0899,216.5087,215.9902,216.07,3607.0
2025-03-27 13:25:00,216.8,216.92,216.13,216.37,6140.0,216.1896,216.3093,215.5215,215.7608,6140.0
2025-03-27 13:30:00,216.38,216.49,216.14,216.33,1708.0,215.7708,215.8805,215.5315,215.7209,1708.0
2025-03-27 13:35:00,216.37,216.52,216.18,216.31,5171.0,215.7608,215.9104,215.5714,215.701,5171.0
2025-03-27 13:40:00,216.37,216.55,216.05,216.55,5146.0,215.7608,215.9403,215.4417,215.9403,5146.0
2025-03-27 13:45:00,216.49,216.77,216.33,216.44,3538.0,215.8805,216.1597,215.7209,215.8306,3538.0
2025-03-27 13:50:00,216.69,216.93,216.18,216.21,6819.0,216.0799,216.3193,215.5714,215.6013,6819.0
2025-03-27 13:55:00,216.27,216.32,215.88,215.98,3299.0,215.6611,215.711,215.2722,215.3719,3299.0
2025-03-27 14:00:00,216.4,217.24,216.31,217.07,17430.0,215.7907,216.6284,215.701,216.4589,17430.0
2025-03-27 14:05:00,217.06,217.5,217.06,217.45,7869.0,216.4489,216.8876,216.4489,216.8378,7869.0
2025-03-27 14:10:00,217.66,218.31,217.63,218.05,4223.0,217.0472,217.6954,217.0173,217.4361,4223.0
2025-03-27 14:15:00,217.82,218.28,217.62,217.74,2250.0,217.2067,217.6654,217.0073,217.127,2250.0
2025-03-27 14:20:00,217.8,218.46,217.75,218.01,9889.0,217.1868,217.8449,217.1369,217.3962,9889.0
2025-03-27 14:25:00,217.81,218.13,217.67,217.8,6229.0,217.1968,217.5159,217.0572,217.1868,6229.0
2025-03-27 14:30:00,217.8,217.8,217.13,217.5,4253.0,217.1868,217.1868,216.5187,216.8876,4253.0
2025-03-27 14:35:00,217.71,217.92,217.67,217.81,3435.0,217.0971,217.3065,217.0572,217.1968,3435.0
2025-03-27 14:40:00,217.97,218.53,217.75,217.93,11508.0,217.3563,217.9147,217.1369,217.3164,11508.0
2025-03-27 14:45:00,217.91,218.26,217.81,218.02,5394.0,217.2965,217.6455,217.1968,217.4062,5394.0
2025-03-27 14:50:00,218.01,218.73,218.01,218.62,10288.0,217.3962,218.1142,217.3962,218.0045,10288.0
2025-03-27 14:55:00,218.52,218.52,217.77,217.77,8713.0,217.9048,217.9048,217.1569,217.1569,8713.0
2025-03-27 15:00:00,217.77,218.17,217.65,217.9,6880.0,217.1569,217.5558,217.0372,217.2865,6880.0
2025-03-27 15:05:00,217.71,218.41,217.71,218.04,2164.0,217.0971,217.7951,217.0971,217.4261,2164.0
2025-03-27 15:10:00,218.05,218.62,217.92,218.54,5984.0,217.4361,218.0045,217.3065,217.9247,5984.0
2025-03-27 15:15:00,218.65,218.83,218.41,218.44,8372.0,218.0344,218.2139,217.7951,217.825,8372.0
2025-03-27 15:20:00,218.37,218.88,218.37,218.79,6981.0,217.7552,218.2638,217.7552,218.174,6981.0
2025-03-27 15:25:00,218.67,218.77,218.34,218.56,2200.0,218.0544,218.1541,217.7253,217.9447,2200.0
2025-03-27 15:30:00,218.45,218.59,218.18,218.37,4234.0,217.835,217.9746,217.5657,217.7552,4234.0
2025-03-27 15:35:00,218.21,218.33,217.64,217.64,14540.0,217.5956,217.7153,217.0273,217.0273,14540.0
2025-03-27 15:40:00,217.82,218.61,217.64,218.23,12414.0,217.2067,217.9945,217.0273,217.6156,12414.0
2025-03-27 15:45:00,218.25,218.25,217.64,217.82,6203.0,217.6355,217.6355,217.0273,217.2067,6203.0
2025-03-27 15:50:00,217.63,218.08,217.16,217.98,60809.0,217.0173,217.466,216.5486,217.3663,60809.0
2025-03-27 15:55:00,218.12,218.2,216.9,217.03,117765.0,217.5059,217.5857,216.2893,216.419,117765.0
2025-03-28 09:30:00,214.79,215.91,212.23,212.63,25443.0,214.1853,215.3021,211.6325,212.0314,25443.0
2025-03-28 09:35:00,212.82,215.06,212.77,214.98,34780.0,212.2208,214.4545,212.171,214.3747,34780.0
2025-03-28 09:40:00,214.22,214.22,212.66,213.4,5228.0,213.6169,213.6169,212.0613,212.7992,5228.0
2025-03-28 09:45:00,213.34,213.39,211.65,212.41,31183.0,212.7394,212.7892,211.0541,211.812,31183.0
2025-03-28 09:50:00,212.57,213.07,211.29,212.01,13719.0,211.9715,212.4701,210.6951,211.4131,13719.0
2025-03-28 09:55:00,212.2,212.4,211.6,212.21,3951.0,211.6026,211.802,211.0043,211.6125,3951.0
2025-03-28 10:00:00,212.06,213.13,211.31,212.53,9574.0,211.463,212.5299,210.7151,211.9316,9574.0
2025-03-28 10:05:00,212.5,212.52,210.41,210.8,15534.0,211.9017,211.9217,209.8176,210.2065,15534.0
2025-03-28 10:10:00,211.06,211.06,210.43,210.59,17875.0,210.4658,210.4658,209.8376,209.9971,17875.0
2025-03-28 10:15:00,210.66,211.51,210.5,210.51,6943.0,210.0669,210.9145,209.9074,209.9173,6943.0
2025-03-28 10:20:00,210.76,210.76,210.3,210.33,9122.0,210.1666,210.1666,209.7079,209.7378,9122.0
2025-03-28 10:25:00,210.27,210.27,208.93,209.06,20935.0,209.678,209.678,208.3418,208.4714,20935.0
2025-03-28 10:30:00,209.03,209.64,208.6,208.99,16890.0,208.4415,209.0498,208.0127,208.4016,16890.0
2025-03-28 10:35:00,208.88,209.4,208.6,209.23,35815.0,208.2919,208.8105,208.0127,208.6409,35815.0
2025-03-28 10:40:00,209.38,209.47,208.97,209.19,23179.0,208.7905,208.8803,208.3817,208.601,23179.0
2025-03-28 10:45:00,209.28,209.46,208.71,208.73,7784.0,208.6908,208.8703,208.1224,208.1423,7784.0
2025-03-28 10:50:00,208.75,208.99,208.15,208.52,17031.0,208.1623,208.4016,207.564,207.9329,17031.0
2025-03-28 10:55:00,208.35,208.47,207.83,208.0,18798.0,207.7634,207.8831,207.2449,207.4144,18798.0
2025-03-28 11:00:00,207.95,208.0,207.26,207.62,22008.0,207.3645,207.4144,206.6765,207.0355,22008.0
2025-03-28 11:05:00,207.67,208.3,207.67,208.3,9034.0,207.0853,207.7135,207.0853,207.7135,9034.0
2025-03-28 11:10:00,208.13,208.88,208.13,208.41,7744.0,207.544,208.2919,207.544,207.8232,7744.0
2025-03-28 11:15:00,208.36,208.93,208.1,208.89,8997.0,207.7734,208.3418,207.5141,208.3019,8997.0
2025-03-28 11:20:00,208.9,208.92,208.15,208.15,3479.0,208.3119,208.3318,207.564,207.564,3479.0
2025-03-28 11:25:00,208.14,208.55,208.07,208.54,31601.0,207.554,207.9628,207.4842,207.9529,31601.0
2025-03-28 11:30:00,208.35,208.92,208.18,208.87,6134.0,207.7634,208.3318,207.5939,208.2819,6134.0
2025-03-28 11:35:00,208.91,209.54,208.85,209.49,11339.0,208.3218,208.9501,208.262,208.9002,11339.0
2025-03-28 11:40:00,209.37,209.58,208.9,209.09,5645.0,208.7805,208.9899,208.3119,208.5013,5645.0
2025-03-28 11:45:00,209.2,209.32,209.02,209.18,5789.0,208.611,208.7307,208.4315,208.5911,5789.0
2025-03-28 11:50:00,209.18,209.35,208.79,208.79,3638.0,208.5911,208.7606,208.2022,208.2022,3638.0
2025-03-28 11:55:00,208.9,208.9,208.42,208.43,11117.0,208.3119,208.3119,207.8332,207.8432,11117.0
2025-03-28 12:00:00,208.29,208.62,208.25,208.56,7372.0,207.7036,208.0326,207.6637,207.9728,7372.0
2025-03-28 12:05:00,208.56,208.75,208.44,208.58,21062.0,207.9728,208.1623,207.8532,207.9928,21062.0
2025-03-28 12:10:00,208.66,208.66,208.42,208.56,4717.0,208.0725,208.0725,207.8332,207.9728,4717.0
2025-03-28 12:15:00,208.56,208.56,207.79,207.79,14636.0,207.9728,207.9728,207.205,207.205,14636.0
2025-03-28 12:20:00,207.85,207.88,207.59,207.72,3713.0,207.2648,207.2947,207.0055,207.1352,3713.0
2025-03-28 12:25:00,207.81,207.82,207.47,207.58,4950.0,207.2249,207.2349,206.8859,206.9956,4950.0
2025-03-28 12:30:00,207.55,207.62,207.23,207.35,18273.0,206.9657,207.0355,206.6466,206.7662,18273.0
2025-03-28 12:35:00,207.35,207.4,207.03,207.25,24741.0,206.7662,206.8161,206.4471,206.6665,24741.0
2025-03-28 12:40:00,207.17,207.75,207.16,207.54,6416.0,206.5867,207.1651,206.5768,206.9557,6416.0
2025-03-28 12:45:00,207.47,207.7,207.34,207.68,10852.0,206.8859,207.1152,206.7563,207.0953,10852.0
2025-03-28 12:50:00,207.68,207.73,207.39,207.48,13119.0,207.0953,207.1452,206.8061,206.8959,13119.0
2025-03-28 12:55:00,207.48,207.48,207.06,207.33,40556.0,206.8959,206.8959,206.477,206.7463,40556.0
2025-03-28 13:00:00,207.34,207.58,207.18,207.21,7877.0,206.7563,206.9956,206.5967,206.6266,7877.0
2025-03-28 13:05:00,207.37,207.37,207.03,207.03,13025.0,206.7862,206.7862,206.4471,206.4471,13025.0
2025-03-28 13:10:00,207.02,207.18,206.63,206.86,20532.0,206.4372,206.5967,206.0482,206.2776,20532.0
2025-03-28 13:15:00,206.87,207.2,206.68,207.01,18429.0,206.2876,206.6166,206.0981,206.4272,18429.0
2025-03-28 13:20:00,206.82,207.15,206.48,206.59,5357.0,206.2377,206.5668,205.8987,206.0084,5357.0
2025-03-28 13:25:00,206.51,206.51,205.87,205.98,27289.0,205.9286,205.9286,205.2904,205.4001,27289.0
2025-03-28 13:30:00,205.98,206.26,205.95,206.0,8445.0,205.4001,205.6793,205.3702,205.42,8445.0
2025-03-28 13:35:00,206.01,206.17,205.92,206.13,21046.0,205.43,205.5895,205.3402,205.5497,21046.0
2025-03-28 13:40:00,206.25,206.82,206.1,206.76,11401.0,205.6693,206.2377,205.5197,206.1779,11401.0
2025-03-28 13:45:00,206.79,207.23,206.65,207.16,12042.0,206.2078,206.6466,206.0682,206.5768,12042.0
2025-03-28 13:50:00,207.06,207.15,206.91,207.06,7779.0,206.477,206.5668,206.3275,206.477,7779.0
2025-03-28 13:55:00,207.06,207.86,207.05,207.67,38056.0,206.477,207.2748,206.4671,207.0853,38056.0
2025-03-28 14:00:00,207.8,208.0,207.56,207.59,19981.0,207.215,207.4144,206.9756,207.0055,19981.0
2025-03-28 14:05:00,207.59,207.85,207.44,207.8,23605.0,207.0055,207.2648,206.856,207.215,23605.0
2025-03-28 14:10:00,207.88,208.42,207.77,208.14,38450.0,207.2947,207.8332,207.185,207.554,38450.0
2025-03-28 14:15:00,208.17,208.47,207.84,208.47,6404.0,207.5839,207.8831,207.2548,207.8831,6404.0
2025-03-28 14:20:00,208.45,208.45,207.59,207.73,7793.0,207.8631,207.8631,207.0055,207.1452,7793.0
2025-03-28 14:25:00,207.56,207.87,207.36,207.52,6678.0,206.9756,207.2848,206.7762,206.9357,6678.0
2025-03-28 14:30:00,207.52,207.53,207.28,207.43,9934.0,206.9357,206.9457,206.6964,206.846,9934.0
2025-03-28 14:35:00,207.49,207.5,207.32,207.33,6021.0,206.9058,206.9158,206.7363,206.7463,6021.0
2025-03-28 14:40:00,207.33,207.33,207.03,207.05,4433.0,206.7463,206.7463,206.4471,206.4671,4433.0
2025-03-28 14:45:00,207.1,207.1,206.79,206.9,13645.0,206.5169,206.5169,206.2078,206.3175,13645.0
2025-03-28 14:50:00,206.9,207.44,206.82,207.37,13539.0,206.3175,206.856,206.2377,206.7862,13539.0
2025-03-28 14:55:00,207.49,208.37,207.41,208.12,49696.0,206.9058,207.7834,206.8261,207.5341,49696.0
2025-03-28 15:00:00,208.1,208.29,207.93,208.16,11902.0,207.5141,207.7036,207.3446,207.5739,11902.0
2025-03-28 15:05:00,208.11,208.28,207.93,208.24,6017.0,207.5241,207.6936,207.3446,207.6537,6017.0
2025-03-28 15:10:00,208.25,208.34,207.93,208.34,8144.0,207.6637,207.7534,207.3446,207.7534,8144.0
2025-03-28 15:15:00,208.4,208.4,207.83,208.23,8585.0,207.8133,207.8133,207.2449,207.6437,8585.0
2025-03-28 15:20:00,208.23,208.23,207.46,207.48,11355.0,207.6437,207.6437,206.8759,206.8959,11355.0
2025-03-28 15:25:00,207.52,207.74,207.29,207.4,37068.0,206.9357,207.1551,206.7064,206.8161,37068.0
2025-03-28 15:30:00,207.4,207.54,207.0,207.14,39623.0,206.8161,206.9557,206.4172,206.5568,39623.0
2025-03-28 15:35:00,207.12,207.48,207.0,207.09,38803.0,206.5369,206.8959,206.4172,206.507,38803.0
2025-03-28 15:40:00,207.09,207.37,206.44,206.76,35530.0,206.507,206.7862,205.8588,206.1779,35530.0
2025-03-28 15:45:00,206.82,207.73,206.74,207.62,49190.0,206.2377,207.1452,206.1579,207.0355,49190.0
2025-03-28 15:50:00,207.82,207.82,206.61,207.56,67033.0,207.2349,207.2349,206.0283,206.9756,67033.0
2025-03-28 15:55:00,207.53,207.71,207.11,207.48,157267.0,206.9457,207.1252,206.5269,206.8959,157267.0
2025-03-31 09:30:00,200.01,200.63,196.2,196.82,124324.0,199.4469,200.0651,195.6476,196.2659,124324.0
2025-03-31 09:35:00,197.04,197.97,196.24,196.76,43304.0,196.4852,197.4126,195.6875,196.206,43304.0
2025-03-31 09:40:00,196.76,197.6,194.7,194.91,77626.0,196.206,197.0437,194.1518,194.3612,77626.0
2025-03-31 09:45:00,195.05,196.45,194.31,196.19,57109.0,194.5009,195.8969,193.7629,195.6376,57109.0
2025-03-31 09:50:00,196.16,197.61,196.0,197.61,30631.0,195.6077,197.0536,195.4482,197.0536,30631.0
2025-03-31 09:55:00,197.53,199.45,197.52,199.45,39087.0,196.9739,198.8885,196.9639,198.8885,39087.0
2025-03-31 10:00:00,199.31,201.4,199.22,200.54,45291.0,198.7489,200.833,198.6591,199.9754,45291.0
2025-03-31 10:05:00,200.49,200.82,200.06,200.37,24991.0,199.9255,200.2546,199.4967,199.8059,24991.0
2025-03-31 10:10:00,200.45,200.78,199.91,200.38,77984.0,199.8856,200.2147,199.3472,199.8158,77984.0
2025-03-31 10:15:00,200.41,200.91,199.36,199.56,68543.0,199.8458,200.3444,198.7987,198.9982,68543.0
2025-03-31 10:20:00,199.56,199.68,198.84,199.37,46701.0,198.9982,199.1178,198.2802,198.8087,46701.0
2025-03-31 10:25:00,199.32,199.32,198.3,198.59,36571.0,198.7588,198.7588,197.7417,198.0309,36571.0
2025-03-31 10:30:00,198.59,199.83,198.59,199.63,30876.0,198.0309,199.2674,198.0309,199.068,30876.0
2025-03-31 10:35:00,199.65,200.0,198.98,199.78,15214.0,199.0879,199.4369,198.4198,199.2175,15214.0
2025-03-31 10:40:00,199.78,199.86,199.3,199.65,28163.0,199.2175,199.2973,198.7389,199.0879,28163.0
2025-03-31 10:45:00,199.45,200.25,199.45,199.77,15547.0,198.8885,199.6862,198.8885,199.2076,15547.0
2025-03-31 10:50:00,199.97,200.42,199.26,200.34,14567.0,199.407,199.8557,198.699,199.776,14567.0
2025-03-31 10:55:00,200.31,200.31,199.71,199.85,9716.0,199.746,199.746,199.1477,199.2873,9716.0
2025-03-31 11:00:00,199.95,200.63,199.94,200.15,24859.0,199.3871,200.0651,199.3771,199.5865,24859.0
2025-03-31 11:05:00,200.11,200.5,200.09,200.29,37735.0,199.5466,199.9355,199.5267,199.7261,37735.0
2025-03-31 11:10:00,200.2,200.82,199.95,200.01,36899.0,199.6364,200.2546,199.3871,199.4469,36899.0
2025-03-31 11:15:00,200.09,200.51,199.9,200.49,9756.0,199.5267,199.9455,199.3372,199.9255,9756.0
2025-03-31 11:20:00,200.25,201.2,200.24,201.2,10126.0,199.6862,200.6335,199.6762,200.6335,10126.0
2025-03-31 11:25:00,201.22,201.28,200.72,200.99,17996.0,200.6535,200.7133,200.1549,200.4241,17996.0
2025-03-31 11:30:00,200.83,201.27,200.56,200.97,12459.0,200.2646,200.7033,199.9953,200.4042,12459.0
2025-03-31 11:35:00,201.21,202.46,201.11,202.0,17188.0,200.6435,201.89,200.5438,201.4313,17188.0
2025-03-31 11:40:00,202.05,202.05,201.61,201.98,8790.0,201.4811,201.4811,201.0424,201.4113,8790.0
2025-03-31 11:45:00,201.86,202.78,201.86,202.78,14514.0,201.2917,202.2091,201.2917,202.2091,14514.0
2025-03-31 11:50:00,202.76,203.0,202.45,202.97,7482.0,202.1891,202.4285,201.88,202.3986,7482.0
2025-03-31 11:55:00,202.95,203.2,202.72,202.96,31137.0,202.3786,202.6279,202.1493,202.3886,31137.0
2025-03-31 12:00:00,202.93,203.35,202.92,203.32,9673.0,202.3587,202.7775,202.3487,202.7476,9673.0
2025-03-31 12:05:00,203.28,203.28,202.02,202.13,38893.0,202.7077,202.7077,201.4512,201.5609,38893.0
2025-03-31 12:10:00,202.17,202.17,201.74,202.02,12263.0,201.6008,201.6008,201.172,201.4512,12263.0
2025-03-31 12:15:00,202.0,202.7,201.79,202.56,13840.0,201.4313,202.1293,201.2219,201.9897,13840.0
2025-03-31 12:20:00,202.45,203.0,202.34,203.0,9971.0,201.88,202.4285,201.7703,202.4285,9971.0
2025-03-31 12:25:00,203.0,203.77,203.0,203.77,7374.0,202.4285,203.1963,202.4285,203.1963,7374.0
2025-03-31 12:30:00,203.59,204.34,203.49,204.15,11134.0,203.0168,203.7647,202.9171,203.5752,11134.0
2025-03-31 12:35:00,204.27,204.5,204.16,204.34,10554.0,203.6949,203.9242,203.5852,203.7647,10554.0
2025-03-31 12:40:00,204.34,204.5,203.64,203.64,10285.0,203.7647,203.9242,203.0667,203.0667,10285.0
2025-03-31 12:45:00,203.6,203.9,203.33,203.52,19292.0,203.0268,203.3259,202.7575,202.947,19292.0
2025-03-31 12:50:00,203.44,203.58,203.05,203.4,15928.0,202.8672,203.0068,202.4783,202.8273,15928.0
2025-03-31 12:55:00,203.33,203.44,202.66,202.74,6187.0,202.7575,202.8672,202.0894,202.1692,6187.0
2025-03-31 13:00:00,202.74,203.77,202.62,203.59,18592.0,202.1692,203.1963,202.0495,203.0168,18592.0
2025-03-31 13:05:00,203.77,204.02,203.49,203.89,9998.0,203.1963,203.4456,202.9171,203.316,9998.0
2025-03-31 13:10:00,204.12,204.77,204.05,204.59,14480.0,203.5453,204.1935,203.4755,204.014,14480.0
2025-03-31 13:15:00,204.63,204.79,203.47,203.47,122537.0,204.0539,204.2134,202.8971,202.8971,122537.0
2025-03-31 13:20:00,203.58,203.58,202.75,202.92,16927.0,203.0068,203.0068,202.1792,202.3487,16927.0
2025-03-31 13:25:00,203.11,203.19,202.71,203.19,6676.0,202.5382,202.6179,202.1393,202.6179,6676.0
2025-03-31 13:30:00,203.19,203.31,202.86,202.98,9873.0,202.6179,202.7376,202.2889,202.4085,9873.0
2025-03-31 13:35:00,203.1,203.7,202.95,203.68,13936.0,202.5282,203.1265,202.3786,203.1066,13936.0
2025-03-31 13:40:00,203.75,203.75,203.11,203.14,9262.0,203.1764,203.1764,202.5382,202.5681,9262.0
2025-03-31 13:45:00,203.19,203.28,202.74,202.84,10660.0,202.6179,202.7077,202.1692,202.2689,10660.0
2025-03-31 13:50:00,202.81,203.09,202.72,202.86,19220.0,202.239,202.5182,202.1493,202.2889,19220.0
2025-03-31 13:55:00,202.98,202.98,202.57,202.64,13970.0,202.4085,202.4085,201.9997,202.0695,13970.0
2025-03-31 14:00:00,202.68,203.89,202.62,203.75,22030.0,202.1094,203.316,202.0495,203.1764,22030.0
2025-03-31 14:05:00,203.9,204.77,203.8,204.77,10703.0,203.3259,204.1935,203.2262,204.1935,10703.0
2025-03-31 14:10:00,204.78,205.16,204.37,204.42,15648.0,204.2035,204.5824,203.7946,203.8445,15648.0
2025-03-31 14:15:00,204.23,204.57,204.08,204.56,19965.0,203.655,203.994,203.5054,203.9841,19965.0
2025-03-31 14:20:00,204.78,204.84,204.5,204.69,10853.0,204.2035,204.2633,203.9242,204.1137,10853.0
2025-03-31 14:25:00,204.58,204.87,204.46,204.87,21697.0,204.004,204.2932,203.8844,204.2932,21697.0
2025-03-31 14:30:00,204.73,205.29,204.73,205.21,6448.0,204.1536,204.712,204.1536,204.6322,6448.0
2025-03-31 14:35:00,205.28,205.59,205.06,205.29,10817.0,204.7021,205.0112,204.4827,204.712,10817.0
2025-03-31 14:40:00,205.52,206.01,205.38,205.76,8002.0,204.9414,205.43,204.8018,205.1807,8002.0
2025-03-31 14:45:00,205.76,205.84,204.97,205.69,19414.0,205.1807,205.2605,204.3929,205.1109,19414.0
2025-03-31 14:50:00,205.63,205.79,205.08,205.3,9043.0,205.0511,205.2106,204.5026,204.722,9043.0
2025-03-31 14:55:00,205.21,205.44,204.55,204.55,8821.0,204.6322,204.8616,203.9741,203.9741,8821.0
2025-03-31 15:00:00,204.55,205.05,204.55,204.95,11715.0,203.9741,204.4727,203.9741,204.373,11715.0
2025-03-31 15:05:00,204.96,205.2,204.89,204.96,13661.0,204.383,204.6223,204.3131,204.383,13661.0
2025-03-31 15:10:00,204.86,205.43,204.83,204.94,17356.0,204.2832,204.8516,204.2533,204.363,17356.0
2025-03-31 15:15:00,204.82,205.15,204.79,205.15,15175.0,204.2433,204.5724,204.2134,204.5724,15175.0
2025-03-31 15:20:00,205.18,206.02,205.17,205.92,18654.0,204.6023,205.44,204.5924,205.3402,18654.0
2025-03-31 15:25:00,205.82,205.85,204.98,205.27,23439.0,205.2405,205.2704,204.4029,204.6921,23439.0
2025-03-31 15:30:00,205.27,206.04,204.99,206.04,45659.0,204.6921,205.4599,204.4129,205.4599,45659.0
2025-03-31 15:35:00,205.97,206.11,205.04,205.48,29182.0,205.3901,205.5297,204.4627,204.9015,29182.0
2025-03-31 15:40:00,205.42,206.84,205.36,205.4,50585.0,204.8417,206.2577,204.7818,204.8217,50585.0
2025-03-31 15:45:00,205.37,206.19,205.32,205.71,52843.0,204.7918,205.6095,204.7419,205.1308,52843.0
2025-03-31 15:50:00,205.66,205.86,204.4,205.6,45978.0,205.081,205.2804,203.8245,205.0211,45978.0
2025-03-31 15:55:00,205.53,205.7,205.05,205.43,178689.0,204.9513,205.1209,204.4727,204.8516,178689.0
2025-04-01 09:30:00,204.52,204.66,202.15,202.32,29954.0,203.9442,204.0838,201.5809,201.7504,29954.0
2025-04-01 09:35:00,202.17,202.5,200.81,202.08,31599.0,201.6008,201.9299,200.2446,201.5111,31599.0
2025-04-01 09:40:00,202.09,202.55,201.16,201.98,54131.0,201.521,201.9797,200.5936,201.4113,54131.0
2025-04-01 09:45:00,202.14,203.79,202.13,203.0,10911.0,201.5709,203.2162,201.5609,202.4285,10911.0
2025-04-01 09:50:00,202.92,203.02,202.52,202.96,8725.0,202.3487,202.4484,201.9498,202.3886,8725.0
2025-04-01 09:55:00,202.81,203.05,201.78,202.81,12284.0,202.239,202.4783,201.2119,202.239,12284.0
2025-04-01 10:00:00,202.29,202.72,201.53,201.85,13220.0,201.7205,202.1493,200.9626,201.2817,13220.0
2025-04-01 10:05:00,201.92,202.59,201.34,201.55,13271.0,201.3515,202.0196,200.7731,200.9826,13271.0
2025-04-01 10:10:00,202.03,202.13,200.0,200.18,31980.0,201.4612,201.5609,199.4369,199.6164,31980.0
2025-04-01 10:15:00,200.22,200.57,199.5,199.51,26309.0,199.6563,200.0053,198.9383,198.9483,26309.0
2025-04-01 10:20:00,199.52,201.05,199.4,200.95,16734.0,198.9583,200.484,198.8386,200.3842,16734.0
2025-04-01 10:25:00,201.01,201.5,200.92,201.35,18392.0,200.4441,200.9327,200.3543,200.7831,18392.0
2025-04-01 10:30:00,201.08,201.68,200.93,201.54,13743.0,200.5139,201.1122,200.3643,200.9726,13743.0
2025-04-01 10:35:00,201.52,202.65,201.52,202.29,19509.0,200.9526,202.0795,200.9526,201.7205,19509.0
2025-04-01 10:40:00,202.27,203.31,202.21,202.68,10506.0,201.7005,202.7376,201.6407,202.1094,10506.0
2025-04-01 10:45:00,202.61,202.85,202.38,202.78,8146.0,202.0396,202.2789,201.8102,202.2091,8146.0
2025-04-01 10:50:00,202.84,203.97,202.8,203.86,14943.0,202.2689,203.3957,202.229,203.286,14943.0
2025-04-01 10:55:00,204.0,204.55,203.8,204.55,12900.0,203.4257,203.9741,203.2262,203.9741,12900.0
2025-04-01 11:00:00,204.41,205.38,204.28,205.22,14073.0,203.8345,204.8018,203.7049,204.6422,14073.0
2025-04-01 11:05:00,205.21,205.98,205.21,205.97,11062.0,204.6322,205.4001,204.6322,205.3901,11062.0
2025-04-01 11:10:00,205.97,206.54,205.7,206.34,18086.0,205.3901,205.9585,205.1209,205.7591,18086.0
2025-04-01 11:15:00,206.52,206.99,206.3,206.39,10638.0,205.9386,206.4072,205.7192,205.8089,10638.0
2025-04-01 11:20:00,206.53,206.74,206.17,206.58,8383.0,205.9485,206.1579,205.5895,205.9984,8383.0
2025-04-01 11:25:00,206.64,206.64,205.94,206.12,4926.0,206.0582,206.0582,205.3602,205.5397,4926.0
2025-04-01 11:30:00,205.9,206.44,205.9,206.32,8868.0,205.3203,205.8588,205.3203,205.7391,8868.0
2025-04-01 11:35:00,206.32,206.68,206.16,206.31,3683.0,205.7391,206.0981,205.5796,205.7292,3683.0
2025-04-01 11:40:00,206.32,206.91,206.15,206.78,6037.0,205.7391,206.3275,205.5696,206.1978,6037.0
2025-04-01 11:45:00,206.8,207.18,206.63,206.96,11137.0,206.2178,206.5967,206.0482,206.3773,11137.0
2025-04-01 11:50:00,206.98,207.02,206.41,206.62,4155.0,206.3973,206.4372,205.8289,206.0383,4155.0
2025-04-01 11:55:00,206.58,206.77,206.5,206.61,2768.0,205.9984,206.1879,205.9186,206.0283,2768.0
2025-04-01 12:00:00,206.72,207.1,206.7,206.95,7268.0,206.138,206.5169,206.1181,206.3673,7268.0
2025-04-01 12:05:00,206.95,207.32,206.83,207.25,7083.0,206.3673,206.7363,206.2477,206.6665,7083.0
2025-04-01 12:10:00,207.25,207.69,207.25,207.69,8443.0,206.6665,207.1053,206.6665,207.1053,8443.0
2025-04-01 12:15:00,207.64,208.21,207.64,208.02,6810.0,207.0554,207.6238,207.0554,207.4343,6810.0
2025-04-01 12:20:00,208.14,208.33,207.73,207.91,17299.0,207.554,207.7435,207.1452,207.3246,17299.0
2025-04-01 12:25:00,207.95,207.97,207.11,207.13,11486.0,207.3645,207.3845,206.5269,206.5468,11486.0
2025-04-01 12:30:00,207.06,207.52,206.76,207.31,15846.0,206.477,206.9357,206.1779,206.7263,15846.0
2025-04-01 12:35:00,207.31,207.38,206.77,206.87,3891.0,206.7263,206.7961,206.1879,206.2876,3891.0
2025-04-01 12:40:00,207.0,207.02,206.4,206.63,8770.0,206.4172,206.4372,205.8189,206.0482,8770.0
2025-04-01 12:45:00,206.64,206.88,206.57,206.8,7919.0,206.0582,206.2975,205.9884,206.2178,7919.0
2025-04-01 12:50:00,206.86,207.53,206.8,207.38,13735.0,206.2776,206.9457,206.2178,206.7961,13735.0
2025-04-01 12:55:00,207.32,207.58,207.24,207.35,5978.0,206.7363,206.9956,206.6565,206.7662,5978.0
2025-04-01 13:00:00,207.29,207.43,207.22,207.35,1942.0,206.7064,206.846,206.6366,206.7662,1942.0
2025-04-01 13:05:00,207.39,207.5,207.02,207.19,2682.0,206.8061,206.9158,206.4372,206.6067,2682.0
2025-04-01 13:10:00,207.05,207.46,207.05,207.41,3700.0,206.4671,206.8759,206.4671,206.8261,3700.0
2025-04-01 13:15:00,207.41,207.41,206.97,206.97,1462.0,206.8261,206.8261,206.3873,206.3873,1462.0
2025-04-01 13:20:00,206.95,207.17,206.78,206.85,4909.0,206.3673,206.5867,206.1978,206.2676,4909.0
2025-04-01 13:25:00,206.98,206.98,206.45,206.45,2551.0,206.3973,206.3973,205.8688,205.8688,2551.0
2025-04-01 13:30:00,206.61,207.12,206.6,206.81,4590.0,206.0283,206.5369,206.0183,206.2277,4590.0
2025-04-01 13:35:00,206.92,207.25,206.83,207.25,2746.0,206.3374,206.6665,206.2477,206.6665,2746.0
2025-04-01 13:40:00,207.26,207.69,207.11,207.12,8334.0,206.6765,207.1053,206.5269,206.5369,8334.0
2025-04-01 13:45:00,207.07,207.53,207.07,207.53,1652.0,206.487,206.9457,206.487,206.9457,1652.0
2025-04-01 13:50:00,207.3,207.44,207.14,207.14,6694.0,206.7164,206.856,206.5568,206.5568,6694.0
2025-04-01 13:55:00,207.14,207.27,206.76,206.77,7377.0,206.5568,206.6864,206.1779,206.1879,7377.0
2025-04-01 14:00:00,206.78,206.94,205.8,205.9,4667.0,206.1978,206.3574,205.2206,205.3203,4667.0
2025-04-01 14:05:00,205.9,206.05,205.59,205.75,9527.0,205.3203,205.4699,205.0112,205.1707,9527.0
2025-04-01 14:10:00,205.66,205.79,205.21,205.5,13373.0,205.081,205.2106,204.6322,204.9214,13373.0
2025-04-01 14:15:00,205.56,205.56,205.1,205.29,30679.0,204.9813,204.9813,204.5226,204.712,30679.0
2025-04-01 14:20:00,205.22,205.43,204.35,204.36,9682.0,204.6422,204.8516,203.7747,203.7846,9682.0
2025-04-01 14:25:00,204.24,205.04,204.24,204.97,12781.0,203.665,204.4627,203.665,204.3929,12781.0
2025-04-01 14:30:00,204.97,205.56,204.82,205.11,10790.0,204.3929,204.9813,204.2433,204.5325,10790.0
2025-04-01 14:35:00,205.09,205.19,204.7,204.84,3755.0,204.5126,204.6123,204.1237,204.2633,3755.0
2025-04-01 14:40:00,204.84,205.35,204.7,205.34,16305.0,204.2633,204.7719,204.1237,204.7619,16305.0
2025-04-01 14:45:00,205.34,205.43,204.99,205.21,6174.0,204.7619,204.8516,204.4129,204.6322,6174.0
2025-04-01 14:50:00,205.01,205.47,204.89,205.47,3680.0,204.4328,204.8915,204.3131,204.8915,3680.0
2025-04-01 14:55:00,205.81,206.11,205.76,205.78,3832.0,205.2306,205.5297,205.1807,205.2006,3832.0
2025-04-01 15:00:00,205.77,206.63,205.77,206.38,3390.0,205.1907,206.0482,205.1907,205.799,3390.0
2025-04-01 15:05:00,206.38,206.61,206.35,206.45,3728.0,205.799,206.0283,205.769,205.8688,3728.0
2025-04-01 15:10:00,206.26,206.5,206.16,206.46,6222.0,205.6793,205.9186,205.5796,205.8787,6222.0
2025-04-01 15:15:00,206.54,206.67,206.35,206.49,12980.0,205.9585,206.0881,205.769,205.9086,12980.0
2025-04-01 15:20:00,206.58,207.0,206.36,206.87,10844.0,205.9984,206.4172,205.779,206.2876,10844.0
2025-04-01 15:25:00,206.87,207.21,206.7,206.7,11054.0,206.2876,206.6266,206.1181,206.1181,11054.0
2025-04-01 15:30:00,206.67,207.5,206.65,207.32,8014.0,206.0881,206.9158,206.0682,206.7363,8014.0
2025-04-01 15:35:00,207.2,207.59,206.98,207.46,12281.0,206.6166,207.0055,206.3973,206.8759,12281.0
2025-04-01 15:40:00,207.47,207.69,207.34,207.68,9005.0,206.8859,207.1053,206.7563,207.0953,9005.0
2025-04-01 15:45:00,207.69,207.86,207.38,207.71,16239.0,207.1053,207.2748,206.7961,207.1252,16239.0
2025-04-01 15:50:00,207.78,208.46,207.16,208.09,40867.0,207.195,207.8731,206.5768,207.5041,40867.0
2025-04-01 15:55:00,208.1,208.14,207.48,208.01,76444.0,207.5141,207.554,206.8959,207.4244,76444.0
2025-04-02 09:30:00,204.11,207.48,204.08,206.61,76104.0,203.5353,206.8959,203.5054,206.0283,76104.0
2025-04-02 09:35:00,207.26,207.74,205.53,207.28,37564.0,206.6765,207.1551,204.9513,206.6964,37564.0
2025-04-02 09:40:00,206.98,207.62,206.29,207.3,13658.0,206.3973,207.0355,205.7092,206.7164,13658.0
2025-04-02 09:45:00,207.49,208.6,207.32,207.96,19245.0,206.9058,208.0127,206.7363,207.3745,19245.0
2025-04-02 09:50:00,207.96,209.5,207.65,208.08,29302.0,207.3745,208.9102,207.0654,207.4942,29302.0
2025-04-02 09:55:00,208.06,208.49,207.67,208.05,23343.0,207.4742,207.903,207.0853,207.4643,23343.0
2025-04-02 10:00:00,207.72,210.04,207.58,210.03,19410.0,207.1352,209.4486,206.9956,209.4387,19410.0
2025-04-02 10:05:00,210.12,210.12,208.72,209.03,14127.0,209.5284,209.5284,208.1324,208.4415,14127.0
2025-04-02 10:10:00,209.11,209.49,208.46,209.34,7721.0,208.5213,208.9002,207.8731,208.7506,7721.0
2025-04-02 10:15:00,209.35,210.33,209.3,210.0,9210.0,208.7606,209.7378,208.7107,209.4088,9210.0
2025-04-02 10:20:00,210.21,210.94,210.04,210.94,10298.0,209.6182,210.3461,209.4486,210.3461,10298.0
2025-04-02 10:25:00,210.74,210.93,210.2,210.64,20833.0,210.1467,210.3361,209.6082,210.047,20833.0
2025-04-02 10:30:00,210.63,211.3,210.11,210.28,14029.0,210.037,210.7051,209.5185,209.688,14029.0
2025-04-02 10:35:00,210.28,210.76,209.75,209.77,20338.0,209.688,210.1666,209.1595,209.1794,20338.0
2025-04-02 10:40:00,210.16,210.49,209.73,210.17,10385.0,209.5683,209.8974,209.1395,209.5783,10385.0
2025-04-02 10:45:00,210.17,210.64,209.89,210.17,9509.0,209.5783,210.047,209.2991,209.5783,9509.0
2025-04-02 10:50:00,210.17,210.63,210.07,210.5,4346.0,209.5783,210.037,209.4786,209.9074,4346.0
2025-04-02 10:55:00,210.43,210.77,210.07,210.15,15079.0,209.8376,210.1766,209.4786,209.5583,15079.0
2025-04-02 11:00:00,210.08,210.08,209.43,210.01,5058.0,209.4885,209.4885,208.8404,209.4187,5058.0
2025-04-02 11:05:00,209.89,210.25,209.57,210.25,19809.0,209.2991,209.6581,208.98,209.6581,19809.0
2025-04-02 11:10:00,210.26,210.42,209.54,209.65,8247.0,209.668,209.8276,208.9501,209.0597,8247.0
2025-04-02 11:15:00,209.69,210.37,209.49,210.05,8250.0,209.0996,209.7777,208.9002,209.4586,8250.0
2025-04-02 11:20:00,210.3,210.98,210.3,210.66,8769.0,209.7079,210.386,209.7079,210.0669,8769.0
2025-04-02 11:25:00,210.64,211.34,210.55,210.64,20308.0,210.047,210.745,209.9572,210.047,20308.0
2025-04-02 11:30:00,210.66,211.35,210.41,210.84,53056.0,210.0669,210.755,209.8176,210.2464,53056.0
2025-04-02 11:35:00,210.84,210.98,210.51,210.98,6880.0,210.2464,210.386,209.9173,210.386,6880.0
2025-04-02 11:40:00,210.88,210.98,209.95,210.12,13683.0,210.2863,210.386,209.3589,209.5284,13683.0
2025-04-02 11:45:00,210.15,210.15,209.07,209.34,34927.0,209.5583,209.5583,208.4814,208.7506,34927.0
2025-04-02 11:50:00,209.47,209.47,209.0,209.17,4615.0,208.8803,208.8803,208.4116,208.5811,4615.0
2025-04-02 11:55:00,209.13,209.88,209.12,209.72,7205.0,208.5412,209.2891,208.5312,209.1295,7205.0
2025-04-02 12:00:00,209.52,209.76,209.26,209.36,4692.0,208.9301,209.1694,208.6708,208.7706,4692.0
2025-04-02 12:05:00,209.37,209.6,209.31,209.6,2288.0,208.7805,209.0099,208.7207,209.0099,2288.0
2025-04-02 12:10:00,209.53,210.12,209.53,210.11,3739.0,208.9401,209.5284,208.9401,209.5185,3739.0
2025-04-02 12:15:00,210.33,210.41,210.01,210.21,3449.0,209.7378,209.8176,209.4187,209.6182,3449.0
2025-04-02 12:20:00,210.21,210.38,210.07,210.22,6807.0,209.6182,209.7877,209.4786,209.6281,6807.0
2025-04-02 12:25:00,210.23,210.67,210.16,210.61,11000.0,209.6381,210.0769,209.5683,210.017,11000.0
2025-04-02 12:30:00,210.61,210.87,210.57,210.75,3797.0,210.017,210.2763,209.9772,210.1567,3797.0
2025-04-02 12:35:00,210.75,210.75,209.95,210.12,5023.0,210.1567,210.1567,209.3589,209.5284,5023.0
2025-04-02 12:40:00,210.13,210.26,210.0,210.25,4475.0,209.5384,209.668,209.4088,209.6581,4475.0
2025-04-02 12:45:00,210.13,210.45,209.85,210.45,20743.0,209.5384,209.8575,209.2592,209.8575,20743.0
2025-04-02 12:50:00,210.44,210.74,210.18,210.43,21367.0,209.8475,210.1467,209.5883,209.8376,21367.0
2025-04-02 12:55:00,210.43,211.33,210.31,211.3,11315.0,209.8376,210.735,209.7179,210.7051,11315.0
2025-04-02 13:00:00,211.3,211.64,211.21,211.34,17736.0,210.7051,211.0441,210.6154,210.745,17736.0
2025-04-02 13:05:00,211.63,212.69,211.54,212.08,11058.0,211.0342,212.0912,210.9444,211.4829,11058.0
2025-04-02 13:10:00,212.56,213.14,212.49,213.02,7637.0,211.9616,212.5399,211.8918,212.4203,7637.0
2025-04-02 13:15:00,213.02,213.02,212.49,212.94,18150.0,212.4203,212.4203,211.8918,212.3405,18150.0
2025-04-02 13:20:00,212.68,212.68,211.88,212.2,9432.0,212.0812,212.0812,211.2835,211.6026,9432.0
2025-04-02 13:25:00,212.04,212.38,211.89,212.12,5526.0,211.443,211.7821,211.2934,211.5228,5526.0
2025-04-02 13:30:00,211.88,212.36,211.55,211.62,5155.0,211.2835,211.7621,210.9544,211.0242,5155.0
2025-04-02 13:35:00,211.63,211.64,211.27,211.4,4313.0,211.0342,211.0441,210.6752,210.8048,4313.0
2025-04-02 13:40:00,211.57,211.89,210.93,210.96,6813.0,210.9743,211.2934,210.3361,210.3661,6813.0
2025-04-02 13:45:00,211.21,211.21,210.73,211.01,3738.0,210.6154,210.6154,210.1367,210.4159,3738.0
2025-04-02 13:50:00,210.79,210.82,210.42,210.81,7423.0,210.1965,210.2265,209.8276,210.2165,7423.0
2025-04-02 13:55:00,210.89,211.43,210.89,211.09,3822.0,210.2963,210.8347,210.2963,210.4957,3822.0
2025-04-02 14:00:00,210.93,211.14,210.77,211.01,8478.0,210.3361,210.5456,210.1766,210.4159,8478.0
2025-04-02 14:05:00,210.74,210.91,210.55,210.83,3932.0,210.1467,210.3162,209.9572,210.2364,3932.0
2025-04-02 14:10:00,210.94,211.01,210.6,210.96,3089.0,210.3461,210.4159,210.0071,210.3661,3089.0
2025-04-02 14:15:00,210.96,211.28,210.81,210.97,3957.0,210.3661,210.6852,210.2165,210.376,3957.0
2025-04-02 14:20:00,210.94,211.17,210.66,210.76,4581.0,210.3461,210.5755,210.0669,210.1666,4581.0
2025-04-02 14:25:00,210.8,211.12,210.3,210.36,8698.0,210.2065,210.5256,209.7079,209.7677,8698.0
2025-04-02 14:30:00,210.16,210.77,210.09,210.74,4938.0,209.5683,210.1766,209.4985,210.1467,4938.0
2025-04-02 14:35:00,210.74,211.48,210.73,211.47,8502.0,210.1467,210.8846,210.1367,210.8746,8502.0
2025-04-02 14:40:00,211.47,211.95,211.46,211.59,11340.0,210.8746,211.3533,210.8647,210.9943,11340.0
2025-04-02 14:45:00,211.33,211.71,210.99,211.41,8490.0,210.735,211.1139,210.396,210.8148,8490.0
2025-04-02 14:50:00,211.41,211.41,210.85,211.09,6106.0,210.8148,210.8148,210.2564,210.4957,6106.0
2025-04-02 14:55:00,211.06,211.07,209.87,209.87,8609.0,210.4658,210.4757,209.2791,209.2791,8609.0
2025-04-02 15:00:00,210.08,210.76,210.07,210.72,16742.0,209.4885,210.1666,209.4786,210.1267,16742.0
2025-04-02 15:05:00,210.65,210.65,210.05,210.09,6146.0,210.0569,210.0569,209.4586,209.4985,6146.0
2025-04-02 15:10:00,210.02,210.09,209.65,209.65,11622.0,209.4287,209.4985,209.0597,209.0597,11622.0
2025-04-02 15:15:00,209.56,209.91,209.42,209.55,7341.0,208.97,209.319,208.8304,208.96,7341.0
2025-04-02 15:20:00,209.52,210.06,209.4,209.99,7132.0,208.9301,209.4686,208.8105,209.3988,7132.0
2025-04-02 15:25:00,209.82,210.41,209.53,210.32,7032.0,209.2293,209.8176,208.9401,209.7279,7032.0
2025-04-02 15:30:00,210.11,211.2,209.9,211.12,14521.0,209.5185,210.6054,209.309,210.5256,14521.0
2025-04-02 15:35:00,210.97,211.29,210.78,210.91,21051.0,210.376,210.6951,210.1866,210.3162,21051.0
2025-04-02 15:40:00,210.78,211.76,210.73,211.49,13373.0,210.1866,211.1638,210.1367,210.8946,13373.0
2025-04-02 15:45:00,211.5,211.97,211.49,211.8,20296.0,210.9045,211.3732,210.8946,211.2037,20296.0
2025-04-02 15:50:00,211.63,212.07,211.13,211.83,38889.0,211.0342,211.4729,210.5356,211.2336,38889.0
2025-04-02 15:55:00,211.89,212.32,211.73,212.01,98271.0,211.2934,211.7222,211.1339,211.4131,98271.0
2025-04-03 09:30:00,195.99,195.99,191.26,194.08,17799.0,195.4382,195.4382,190.7215,193.5336,17799.0
2025-04-03 09:35:00,194.6,194.6,192.85,193.68,5554.0,194.0521,194.0521,192.307,193.1347,5554.0
2025-04-03 09:40:00,193.31,195.3,192.25,192.36,197299.0,192.7658,194.7501,191.7087,191.8184,197299.0
2025-04-03 09:45:00,192.25,193.4,191.47,192.88,146806.0,191.7087,192.8555,190.9309,192.337,146806.0
2025-04-03 09:50:00,192.81,194.17,192.62,192.94,48259.0,192.2672,193.6233,192.0777,192.3968,48259.0
2025-04-03 09:55:00,193.01,193.21,191.72,192.2,74279.0,192.4666,192.666,191.1802,191.6589,74279.0
2025-04-03 10:00:00,191.78,193.47,191.58,192.91,140352.0,191.2401,192.9253,191.0406,192.3669,140352.0
2025-04-03 10:05:00,193.1,193.99,192.67,193.06,48348.0,192.5563,193.4438,192.1276,192.5165,48348.0
2025-04-03 10:10:00,193.03,193.06,191.49,192.0,47549.0,192.4865,192.5165,190.9509,191.4594,47549.0
2025-04-03 10:15:00,191.94,193.69,191.48,192.35,118652.0,191.3996,193.1447,190.9409,191.8085,118652.0
2025-04-03 10:20:00,192.37,192.8,190.52,190.88,51890.0,191.8284,192.2572,189.9836,190.3426,51890.0
2025-04-03 10:25:00,190.88,191.88,190.87,191.78,24130.0,190.3426,191.3398,190.3326,191.2401,24130.0
2025-04-03 10:30:00,191.79,192.45,191.66,192.16,25992.0,191.25,191.9082,191.1204,191.619,25992.0
2025-04-03 10:35:00,191.93,191.94,190.28,190.58,38145.0,191.3896,191.3996,189.7443,190.0434,38145.0
2025-04-03 10:40:00,190.58,190.78,189.69,190.48,58221.0,190.0434,190.2429,189.1559,189.9437,58221.0
2025-04-03 10:45:00,190.48,190.74,189.89,190.21,51189.0,189.9437,190.203,189.3554,189.6745,51189.0
2025-04-03 10:50:00,190.19,190.33,189.7,189.87,64187.0,189.6545,189.7941,189.1659,189.3354,64187.0
2025-04-03 10:55:00,189.95,191.4,189.94,191.09,98745.0,189.4152,190.8611,189.4052,190.552,98745.0
2025-04-03 11:00:00,190.89,191.3,189.0,189.22,64550.0,190.3526,190.7614,188.4679,188.6873,64550.0
2025-04-03 11:05:00,189.09,189.29,188.22,188.52,45403.0,188.5576,188.7571,187.6901,187.9892,45403.0
2025-04-03 11:10:00,188.48,190.48,188.28,189.77,45339.0,187.9493,189.9437,187.7499,189.2357,45339.0
2025-04-03 11:15:00,189.95,190.21,189.52,190.0,35431.0,189.4152,189.6745,188.9864,189.4651,35431.0
2025-04-03 11:20:00,189.97,190.34,189.35,189.35,17964.0,189.4352,189.8041,188.8169,188.8169,17964.0
2025-04-03 11:25:00,189.43,190.69,189.36,190.16,31868.0,188.8967,190.1531,188.8269,189.6246,31868.0
2025-04-03 11:30:00,190.16,191.39,190.1,191.26,32705.0,189.6246,190.8512,189.5648,190.7215,32705.0
2025-04-03 11:35:00,191.13,191.55,190.48,191.03,32437.0,190.5919,191.0107,189.9437,190.4922,32437.0
2025-04-03 11:40:00,191.03,192.01,191.03,191.48,46037.0,190.4922,191.4694,190.4922,190.9409,46037.0
2025-04-03 11:45:00,191.48,191.95,190.82,190.83,20378.0,190.9409,191.4096,190.2828,190.2927,20378.0
2025-04-03 11:50:00,191.13,191.13,190.35,190.83,13607.0,190.5919,190.5919,189.8141,190.2927,13607.0
2025-04-03 11:55:00,190.68,191.89,190.67,191.13,42816.0,190.1432,191.3497,190.1332,190.5919,42816.0
2025-04-03 12:00:00,191.3,192.57,190.99,191.69,15678.0,190.7614,192.0278,190.4523,191.1503,15678.0
2025-04-03 12:05:00,191.72,192.21,191.28,191.28,10871.0,191.1802,191.6688,190.7415,190.7415,10871.0
2025-04-03 12:10:00,191.34,192.92,191.18,192.6,43063.0,190.8013,192.3768,190.6417,192.0577,43063.0
2025-04-03 12:15:00,192.58,193.57,192.55,193.56,89388.0,192.0378,193.025,192.0079,193.015,89388.0
2025-04-03 12:20:00,193.23,193.75,193.03,193.34,13847.0,192.686,193.2045,192.4865,192.7957,13847.0
2025-04-03 12:25:00,193.42,194.47,192.75,194.28,17855.0,192.8754,193.9225,192.2073,193.733,17855.0
2025-04-03 12:30:00,194.28,194.89,193.31,193.31,24308.0,193.733,194.3413,192.7658,192.7658,24308.0
2025-04-03 12:35:00,193.41,193.86,192.79,193.22,13085.0,192.8655,193.3142,192.2472,192.676,13085.0
2025-04-03 12:40:00,193.22,194.33,193.17,193.73,11862.0,192.676,193.7829,192.6261,193.1846,11862.0
2025-04-03 12:45:00,193.55,193.67,193.16,193.44,13170.0,193.0051,193.1247,192.6162,192.8954,13170.0
2025-04-03 12:50:00,193.65,193.65,192.71,192.88,13179.0,193.1048,193.1048,192.1674,192.337,13179.0
2025-04-03 12:55:00,192.75,193.23,192.75,192.94,31630.0,192.2073,192.686,192.2073,192.3968,31630.0
2025-04-03 13:00:00,192.99,193.47,192.86,193.39,32318.0,192.4467,192.9253,192.317,192.8455,32318.0
2025-04-03 13:05:00,193.39,194.4,193.33,193.47,21378.0,192.8455,193.8527,192.7857,192.9253,21378.0
2025-04-03 13:10:00,193.46,194.29,193.38,194.0,33497.0,192.9153,193.743,192.8356,193.4538,33497.0
2025-04-03 13:15:00,194.04,194.24,193.75,193.81,23889.0,193.4937,193.6931,193.2045,193.2643,23889.0
2025-04-03 13:20:00,193.87,194.1,193.23,193.43,19323.0,193.3242,193.5535,192.686,192.8854,19323.0
2025-04-03 13:25:00,193.43,193.91,193.43,193.6,18671.0,192.8854,193.3641,192.8854,193.0549,18671.0
2025-04-03 13:30:00,193.61,193.74,193.38,193.59,18266.0,193.0649,193.1945,192.8356,193.045,18266.0
2025-04-03 13:35:00,193.67,194.29,193.52,194.15,19550.0,193.1247,193.743,192.9752,193.6034,19550.0
2025-04-03 13:40:00,194.34,194.82,194.17,194.81,11196.0,193.7929,194.2715,193.6233,194.2615,11196.0
2025-04-03 13:45:00,194.9,195.1,194.21,194.31,14130.0,194.3513,194.5507,193.6632,193.7629,14130.0
2025-04-03 13:50:00,194.31,194.36,193.9,193.99,11260.0,193.7629,193.8128,193.3541,193.4438,11260.0
2025-04-03 13:55:00,193.99,194.08,193.55,193.63,14688.0,193.4438,193.5336,193.0051,193.0849,14688.0
2025-04-03 14:00:00,193.64,193.92,193.13,193.13,41481.0,193.0948,193.374,192.5863,192.5863,41481.0
2025-04-03 14:05:00,193.15,193.16,192.5,192.53,16173.0,192.6062,192.6162,191.958,191.9879,16173.0
2025-04-03 14:10:00,192.58,192.6,191.5,191.65,27639.0,192.0378,192.0577,190.9608,191.1104,27639.0
2025-04-03 14:15:00,191.73,192.02,191.07,191.28,12070.0,191.1902,191.4794,190.5321,190.7415,12070.0
2025-04-03 14:20:00,191.41,192.25,191.29,191.84,26511.0,190.8711,191.7087,190.7514,191.2999,26511.0
2025-04-03 14:25:00,191.76,192.07,191.63,191.75,27668.0,191.2201,191.5292,191.0905,191.2101,27668.0
2025-04-03 14:30:00,191.7,191.93,191.0,191.1,53470.0,191.1603,191.3896,190.4623,190.562,53470.0
2025-04-03 14:35:00,191.1,191.37,191.01,191.05,27548.0,190.562,190.8312,190.4722,190.5121,27548.0
2025-04-03 14:40:00,191.05,192.12,191.04,192.04,19912.0,190.5121,191.5791,190.5021,191.4993,19912.0
2025-04-03 14:45:00,192.04,192.04,191.53,191.95,9115.0,191.4993,191.4993,190.9908,191.4096,9115.0
2025-04-03 14:50:00,191.77,192.12,191.63,191.75,10309.0,191.2301,191.5791,191.0905,191.2101,10309.0
2025-04-03 14:55:00,191.84,191.92,191.22,191.8,9795.0,191.2999,191.3797,190.6816,191.26,9795.0
2025-04-03 15:00:00,191.79,191.79,191.13,191.13,13620.0,191.25,191.25,190.5919,190.5919,13620.0
2025-04-03 15:05:00,191.21,191.8,191.11,191.53,22364.0,190.6717,191.26,190.5719,190.9908,22364.0
2025-04-03 15:10:00,191.59,191.83,191.11,191.53,24063.0,191.0506,191.2899,190.5719,190.9908,24063.0
2025-04-03 15:15:00,191.39,191.44,190.06,190.22,35410.0,190.8512,190.901,189.5249,189.6845,35410.0
2025-04-03 15:20:00,190.31,190.61,189.65,190.06,30787.0,189.7742,190.0734,189.1161,189.5249,30787.0
2025-04-03 15:25:00,190.06,190.35,189.75,190.23,31583.0,189.5249,189.8141,189.2158,189.6944,31583.0
2025-04-03 15:30:00,190.22,190.43,189.44,189.58,21243.0,189.6845,189.8939,188.9066,189.0463,21243.0
2025-04-03 15:35:00,189.68,189.68,189.0,189.03,30349.0,189.146,189.146,188.4679,188.4978,30349.0
2025-04-03 15:40:00,189.0,189.0,188.38,188.86,50661.0,188.4679,188.4679,187.8496,188.3283,50661.0
2025-04-03 15:45:00,188.87,188.93,187.8,188.06,66892.0,188.3383,188.3981,187.2713,187.5305,66892.0
2025-04-03 15:50:00,188.2,188.43,187.56,188.13,102243.0,187.6701,187.8995,187.0319,187.6003,102243.0
2025-04-03 15:55:00,188.15,188.59,187.85,188.43,217805.0,187.6203,188.059,187.3211,187.8995,217805.0
2025-04-04 09:30:00,179.5,180.85,175.59,177.46,144700.0,178.9946,180.3408,175.0956,176.9604,144700.0
2025-04-04 09:35:00,177.87,177.87,176.15,177.17,66614.0,177.3692,177.3692,175.6541,176.6712,66614.0
2025-04-04 09:40:00,177.17,177.46,175.0,175.41,133853.0,176.6712,176.9604,174.5073,174.9161,133853.0
2025-04-04 09:45:00,175.38,177.22,174.76,176.3,66155.0,174.8862,176.7211,174.268,175.8036,66155.0
2025-04-04 09:50:00,176.22,176.75,174.63,174.79,84364.0,175.7239,176.2524,174.1383,174.2979,84364.0
2025-04-04 09:55:00,174.63,177.26,174.26,175.76,81086.0,174.1383,176.7609,173.7694,175.2652,81086.0
2025-04-04 10:00:00,175.53,176.15,174.76,175.01,80513.0,175.0358,175.6541,174.268,174.5173,80513.0
2025-04-04 10:05:00,174.99,175.39,174.0,174.25,122074.0,174.4973,174.8962,173.5101,173.7594,122074.0
2025-04-04 10:10:00,174.08,175.0,173.75,174.56,76507.0,173.5899,174.5073,173.2608,174.0685,76507.0
2025-04-04 10:15:00,174.62,176.19,174.62,175.85,37639.0,174.1284,175.694,174.1284,175.3549,37639.0
2025-04-04 10:20:00,175.97,176.92,175.66,176.03,36815.0,175.4746,176.4219,175.1654,175.5344,36815.0
2025-04-04 10:25:00,175.89,176.16,174.83,174.84,20124.0,175.3948,175.664,174.3378,174.3478,20124.0
2025-04-04 10:30:00,174.84,175.96,174.51,174.51,22342.0,174.3478,175.4646,174.0187,174.0187,22342.0
2025-04-04 10:35:00,174.7,175.76,174.19,175.44,34227.0,174.2081,175.2652,173.6996,174.9461,34227.0
2025-04-04 10:40:00,175.72,176.0,174.36,174.98,22020.0,175.2253,175.5045,173.8691,174.4874,22020.0
2025-04-04 10:45:00,174.98,174.98,172.72,172.72,56478.0,174.4874,174.4874,172.2337,172.2337,56478.0
2025-04-04 10:50:00,172.72,174.6,172.0,174.47,67204.0,172.2337,174.1084,171.5157,173.9788,67204.0
2025-04-04 10:55:00,174.34,176.99,174.34,176.31,34877.0,173.8492,176.4917,173.8492,175.8136,34877.0
2025-04-04 11:00:00,176.17,180.04,175.83,179.74,115793.0,175.674,179.5331,175.335,179.234,115793.0
2025-04-04 11:05:00,179.74,179.99,178.25,179.01,53967.0,179.234,179.4833,177.7482,178.506,53967.0
2025-04-04 11:10:00,178.88,182.31,178.88,181.63,45156.0,178.3764,181.7967,178.3764,181.1186,45156.0
2025-04-04 11:15:00,181.74,184.59,181.72,182.56,81250.0,181.2283,184.0703,181.2084,182.046,81250.0
2025-04-04 11:20:00,182.47,184.05,182.41,183.95,45133.0,181.9563,183.5318,181.8964,183.4321,45133.0
2025-04-04 11:25:00,183.95,183.95,181.02,181.14,27904.0,183.4321,183.4321,180.5104,180.63,27904.0
2025-04-04 11:30:00,180.87,182.47,180.87,182.0,32405.0,180.3608,181.9563,180.3608,181.4876,32405.0
2025-04-04 11:35:00,182.16,182.17,180.61,180.61,56209.0,181.6471,181.6571,180.1015,180.1015,56209.0
2025-04-04 11:40:00,180.61,182.19,180.25,182.0,37289.0,180.1015,181.6771,179.7425,181.4876,37289.0
2025-04-04 11:45:00,182.0,182.63,180.9,182.17,39549.0,181.4876,182.1158,180.3907,181.6571,39549.0
2025-04-04 11:50:00,182.21,182.63,180.64,181.6,34848.0,181.697,182.1158,180.1314,181.0887,34848.0
2025-04-04 11:55:00,181.6,182.22,181.35,181.4,38965.0,181.0887,181.707,180.8394,180.8893,38965.0
2025-04-04 12:00:00,181.4,181.67,180.55,180.7,25296.0,180.8893,181.1585,180.0417,180.1913,25296.0
2025-04-04 12:05:00,180.72,182.31,180.71,180.99,14173.0,180.2112,181.7967,180.2012,180.4804,14173.0
2025-04-04 12:10:00,180.77,181.87,180.44,181.53,16647.0,180.2611,181.358,179.932,181.0189,16647.0
2025-04-04 12:15:00,181.74,182.19,179.46,179.59,16930.0,181.2283,181.6771,178.9547,179.0844,16930.0
2025-04-04 12:20:00,179.68,179.94,179.2,179.65,14550.0,179.1741,179.4334,178.6955,179.1442,14550.0
2025-04-04 12:25:00,179.76,180.23,179.06,180.03,31503.0,179.2539,179.7226,178.5559,179.5231,31503.0
2025-04-04 12:30:00,180.02,180.24,178.84,178.91,67825.0,179.5132,179.7325,178.3365,178.4063,67825.0
2025-04-04 12:35:00,178.84,180.35,178.76,180.19,35775.0,178.3365,179.8422,178.2567,179.6827,35775.0
2025-04-04 12:40:00,180.25,180.48,179.22,179.23,12837.0,179.7425,179.9719,178.7154,178.7254,12837.0
2025-04-04 12:45:00,179.23,179.3,178.57,178.92,43005.0,178.7254,178.7952,178.0673,178.4163,43005.0
2025-04-04 12:50:00,178.92,179.57,178.62,179.27,13572.0,178.4163,179.0644,178.1171,178.7653,13572.0
2025-04-04 12:55:00,179.24,179.8,179.19,179.46,11222.0,178.7354,179.2938,178.6855,178.9547,11222.0
2025-04-04 13:00:00,179.46,180.5,179.2,179.62,25033.0,178.9547,179.9918,178.6955,179.1143,25033.0
2025-04-04 13:05:00,179.61,179.74,179.01,179.37,9980.0,179.1043,179.234,178.506,178.865,9980.0
2025-04-04 13:10:00,179.42,179.45,177.7,177.8,15944.0,178.9149,178.9448,177.1997,177.2994,15944.0
2025-04-04 13:15:00,177.68,178.14,177.17,178.14,19352.0,177.1798,177.6385,176.6712,177.6385,19352.0
2025-04-04 13:20:00,178.17,179.06,177.98,178.89,24292.0,177.6684,178.5559,177.4789,178.3863,24292.0
2025-04-04 13:25:00,178.88,180.0,178.88,179.57,11969.0,178.3764,179.4932,178.3764,179.0644,11969.0
2025-04-04 13:30:00,179.32,179.81,178.52,179.39,21828.0,178.8151,179.3038,178.0174,178.8849,21828.0
2025-04-04 13:35:00,179.26,180.8,179.26,180.49,29858.0,178.7553,180.291,178.7553,179.9818,29858.0
2025-04-04 13:40:00,180.49,180.8,180.42,180.61,26435.0,179.9818,180.291,179.912,180.1015,26435.0
2025-04-04 13:45:00,180.61,181.7,179.97,181.58,16165.0,180.1015,181.1884,179.4633,181.0688,16165.0
2025-04-04 13:50:00,181.58,181.6,180.79,181.44,18223.0,181.0688,181.0887,180.281,180.9292,18223.0
2025-04-04 13:55:00,181.44,182.12,180.91,182.11,14427.0,180.9292,181.6073,180.4007,181.5973,14427.0
2025-04-04 14:00:00,182.22,182.77,181.89,182.11,24154.0,181.707,182.2554,181.3779,181.5973,24154.0
2025-04-04 14:05:00,181.9,181.99,180.75,180.83,13406.0,181.3879,181.4776,180.2411,180.3209,13406.0
2025-04-04 14:10:00,181.04,181.04,180.4,180.54,12268.0,180.5303,180.5303,179.8921,180.0317,12268.0
2025-04-04 14:15:00,180.31,180.31,179.49,179.6,12194.0,179.8024,179.8024,178.9847,179.0944,12194.0
2025-04-04 14:20:00,179.69,179.96,179.46,179.53,11889.0,179.1841,179.4533,178.9547,179.0245,11889.0
2025-04-04 14:25:00,179.65,179.77,178.48,178.52,19919.0,179.1442,179.2639,177.9775,178.0174,19919.0
2025-04-04 14:30:00,178.42,178.9,178.17,178.66,15338.0,177.9177,178.3963,177.6684,178.157,15338.0
2025-04-04 14:35:00,178.89,179.06,177.67,177.8,23413.0,178.3863,178.5559,177.1698,177.2994,23413.0
2025-04-04 14:40:00,177.69,177.8,176.41,176.55,19233.0,177.1897,177.2994,175.9133,176.0529,19233.0
2025-04-04 14:45:00,176.65,177.92,176.49,177.88,21464.0,176.1527,177.4191,175.9931,177.3792,21464.0
2025-04-04 14:50:00,177.7,178.29,177.16,177.74,26561.0,177.1997,177.788,176.6612,177.2396,26561.0
2025-04-04 14:55:00,177.77,178.0,176.84,177.22,28969.0,177.2695,177.4989,176.3421,176.7211,28969.0
2025-04-04 15:00:00,177.33,177.62,176.48,177.06,13670.0,176.8307,177.1199,175.9831,176.5615,13670.0
2025-04-04 15:05:00,177.06,177.26,176.59,176.98,23567.0,176.5615,176.7609,176.0928,176.4817,23567.0
2025-04-04 15:10:00,177.11,178.81,177.05,178.55,22490.0,176.6114,178.3066,176.5515,178.0473,22490.0
2025-04-04 15:15:00,178.58,178.58,177.41,177.71,22631.0,178.0772,178.0772,176.9105,177.2097,22631.0
2025-04-04 15:20:00,177.72,179.02,177.7,178.55,30781.0,177.2196,178.516,177.1997,178.0473,30781.0
2025-04-04 15:25:00,178.79,179.28,178.34,179.07,29471.0,178.2866,178.7753,177.8379,178.5658,29471.0
2025-04-04 15:30:00,178.9,180.36,178.56,180.36,43784.0,178.3963,179.8522,178.0573,179.8522,43784.0
2025-04-04 15:35:00,180.27,180.82,179.51,179.76,41224.0,179.7625,180.3109,179.0046,179.2539,41224.0
2025-04-04 15:40:00,180.0,180.18,179.27,179.88,51807.0,179.4932,179.6727,178.7653,179.3736,51807.0
2025-04-04 15:45:00,179.86,180.42,178.54,179.0,75250.0,179.3536,179.912,178.0373,178.496,75250.0
2025-04-04 15:50:00,178.99,178.99,177.83,178.21,79616.0,178.4861,178.4861,177.3293,177.7083,79616.0
2025-04-04 15:55:00,177.92,178.05,177.0,177.84,180927.0,177.4191,177.5487,176.5017,177.3393,180927.0
2025-04-07 09:30:00,166.7,168.27,164.52,166.6,148895.0,166.2307,167.7962,164.0568,166.131,148895.0
2025-04-07 09:35:00,167.04,167.45,164.01,165.69,104282.0,166.5697,166.9786,163.5482,165.2235,104282.0
2025-04-07 09:40:00,165.75,166.25,164.13,165.15,94931.0,165.2833,165.7819,163.6679,164.685,94931.0
2025-04-07 09:45:00,165.25,169.22,164.84,168.48,87310.0,164.7848,168.7436,164.3759,168.0057,87310.0
2025-04-07 09:50:00,168.48,171.85,168.21,171.22,41473.0,168.0057,171.3662,167.7364,170.7379,41473.0
2025-04-07 09:55:00,171.37,173.37,170.95,172.61,52148.0,170.8875,172.8819,170.4687,172.124,52148.0
2025-04-07 10:00:00,172.85,174.62,171.87,172.83,63902.0,172.3634,174.1284,171.3861,172.3434,63902.0
2025-04-07 10:05:00,172.87,173.77,172.11,172.67,26471.0,172.3833,173.2808,171.6254,172.1839,26471.0
2025-04-07 10:10:00,173.11,186.34,173.06,184.72,147982.0,172.6226,185.8154,172.5728,184.1999,147982.0
2025-04-07 10:15:00,184.72,189.63,184.11,185.79,200839.0,184.1999,189.0961,183.5917,185.2669,200839.0
2025-04-07 10:20:00,185.36,186.12,175.0,175.22,69965.0,184.8381,185.596,174.5073,174.7267,69965.0
2025-04-07 10:25:00,175.15,179.18,174.06,174.53,41039.0,174.6569,178.6755,173.5699,174.0386,41039.0
2025-04-07 10:30:00,174.52,178.35,174.01,175.84,37977.0,174.0287,177.8479,173.5201,175.3449,37977.0
2025-04-07 10:35:00,175.45,176.33,172.23,172.54,48443.0,174.956,175.8336,171.7451,172.0542,48443.0
2025-04-07 10:40:00,172.59,176.21,172.53,176.21,21049.0,172.1041,175.7139,172.0443,175.7139,21049.0
2025-04-07 10:45:00,176.56,177.77,175.51,176.94,22773.0,176.0629,177.2695,175.0159,176.4418,22773.0
2025-04-07 10:50:00,176.94,182.34,176.93,182.14,34403.0,176.4418,181.8266,176.4319,181.6272,34403.0
2025-04-07 10:55:00,182.16,182.16,178.33,180.19,28293.0,181.6471,181.6471,177.8279,179.6827,28293.0
2025-04-07 11:00:00,180.19,181.8,179.13,181.28,21715.0,179.6827,181.2882,178.6257,180.7696,21715.0
2025-04-07 11:05:00,181.0,181.0,177.63,177.71,17840.0,180.4904,180.4904,177.1299,177.2097,17840.0
2025-04-07 11:10:00,177.64,179.48,176.22,177.17,23861.0,177.1399,178.9747,175.7239,176.6712,23861.0
2025-04-07 11:15:00,176.71,177.2,174.49,176.3,34379.0,176.2125,176.7011,173.9987,175.8036,34379.0
2025-04-07 11:20:00,176.3,177.82,174.47,174.63,24452.0,175.8036,177.3194,173.9788,174.1383,24452.0
2025-04-07 11:25:00,174.63,175.79,174.47,174.65,21034.0,174.1383,175.2951,173.9788,174.1583,21034.0
2025-04-07 11:30:00,174.76,176.17,174.76,175.87,19349.0,174.268,175.674,174.268,175.3749,19349.0
2025-04-07 11:35:00,175.5,178.02,175.46,177.2,15239.0,175.0059,177.5188,174.966,176.7011,15239.0
2025-04-07 11:40:00,177.0,179.06,176.82,178.66,26987.0,176.5017,178.5559,176.3222,178.157,26987.0
2025-04-07 11:45:00,178.64,178.74,177.46,177.77,21751.0,178.1371,178.2368,176.9604,177.2695,21751.0
2025-04-07 11:50:00,178.13,178.82,176.49,176.91,22930.0,177.6285,178.3165,175.9931,176.4119,22930.0
2025-04-07 11:55:00,177.32,178.21,176.73,177.03,22115.0,176.8208,177.7083,176.2324,176.5316,22115.0
2025-04-07 12:00:00,177.09,177.49,176.25,176.79,9317.0,176.5914,176.9903,175.7538,176.2923,9317.0
2025-04-07 12:05:00,176.66,177.0,175.67,175.84,9452.0,176.1626,176.5017,175.1754,175.3449,9452.0
2025-04-07 12:10:00,175.85,177.19,175.27,176.38,12286.0,175.3549,176.6911,174.7765,175.8834,12286.0
2025-04-07 12:15:00,176.22,176.52,175.62,175.81,4132.0,175.7239,176.023,175.1256,175.315,4132.0
2025-04-07 12:20:00,176.0,177.14,175.0,176.8,20097.0,175.5045,176.6413,174.5073,176.3022,20097.0
2025-04-07 12:25:00,177.02,178.45,176.51,177.43,9099.0,176.5216,177.9476,176.0131,176.9305,9099.0
2025-04-07 12:30:00,177.42,179.01,177.01,178.81,15309.0,176.9205,178.506,176.5116,178.3066,15309.0
2025-04-07 12:35:00,178.99,178.99,178.04,178.35,6716.0,178.4861,178.4861,177.5387,177.8479,6716.0
2025-04-07 12:40:00,178.1,178.33,176.05,176.82,12327.0,177.5986,177.8279,175.5543,176.3222,12327.0
2025-04-07 12:45:00,176.43,176.84,175.56,176.01,11432.0,175.9333,176.3421,175.0657,175.5145,11432.0
2025-04-07 12:50:00,175.97,176.64,175.13,176.38,20433.0,175.4746,176.1427,174.6369,175.8834,20433.0
2025-04-07 12:55:00,176.41,176.41,174.91,175.27,16482.0,175.9133,175.9133,174.4176,174.7765,16482.0
2025-04-07 13:00:00,175.59,179.54,175.58,176.45,28740.0,175.0956,179.0345,175.0857,175.9532,28740.0
2025-04-07 13:05:00,176.04,176.45,175.05,175.42,15863.0,175.5444,175.9532,174.5572,174.9261,15863.0
2025-04-07 13:10:00,175.81,177.95,175.06,177.95,15274.0,175.315,177.449,174.5671,177.449,15274.0
2025-04-07 13:15:00,177.55,179.15,177.47,178.33,17529.0,177.0501,178.6456,176.9703,177.8279,17529.0
2025-04-07 13:20:00,178.77,179.68,177.84,178.64,19421.0,178.2667,179.1741,177.3393,178.1371,19421.0
2025-04-07 13:25:00,178.55,179.68,177.52,179.33,17872.0,178.0473,179.1741,177.0202,178.8251,17872.0
2025-04-07 13:30:00,179.32,179.32,177.59,178.48,18250.0,178.8151,178.8151,177.09,177.9775,18250.0
2025-04-07 13:35:00,178.18,180.0,178.18,180.0,17956.0,177.6783,179.4932,177.6783,179.4932,17956.0
2025-04-07 13:40:00,180.23,180.98,179.05,180.71,9410.0,179.7226,180.4705,178.5459,180.2012,9410.0
2025-04-07 13:45:00,180.91,182.88,179.99,181.38,38680.0,180.4007,182.3651,179.4833,180.8693,38680.0
2025-04-07 13:50:00,181.37,181.97,180.72,181.94,10002.0,180.8594,181.4577,180.2112,181.4278,10002.0
2025-04-07 13:55:00,181.5,182.2,180.65,181.91,6845.0,180.989,181.687,180.1414,181.3978,6845.0
2025-04-07 14:00:00,181.88,182.73,181.05,181.5,22559.0,181.3679,182.2155,180.5403,180.989,22559.0
2025-04-07 14:05:00,181.62,181.62,179.27,180.03,29001.0,181.1087,181.1087,178.7653,179.5231,29001.0
2025-04-07 14:10:00,180.08,181.24,179.05,179.44,17519.0,179.573,180.7297,178.5459,178.9348,17519.0
2025-04-07 14:15:00,179.82,181.54,179.03,180.93,19890.0,179.3137,181.0289,178.526,180.4206,19890.0
2025-04-07 14:20:00,181.53,181.56,180.09,181.06,8191.0,181.0189,181.0488,179.583,180.5502,8191.0
2025-04-07 14:25:00,180.39,181.26,178.16,178.17,9383.0,179.8821,180.7497,177.6584,177.6684,9383.0
2025-04-07 14:30:00,178.53,179.51,178.5,179.25,6288.0,178.0274,179.0046,177.9974,178.7453,6288.0
2025-04-07 14:35:00,179.06,180.32,179.01,180.07,17272.0,178.5559,179.8123,178.506,179.563,17272.0
2025-04-07 14:40:00,180.15,180.49,179.45,179.58,19919.0,179.6428,179.9818,178.9448,179.0744,19919.0
2025-04-07 14:45:00,179.86,180.23,178.99,179.55,21041.0,179.3536,179.7226,178.4861,179.0445,21041.0
2025-04-07 14:50:00,179.49,179.59,177.97,178.0,13191.0,178.9847,179.0844,177.4689,177.4989,13191.0
2025-04-07 14:55:00,178.09,178.19,177.22,177.81,8379.0,177.5886,177.6883,176.7211,177.3094,8379.0
2025-04-07 15:00:00,177.74,179.46,177.54,177.85,21008.0,177.2396,178.9547,177.0402,177.3493,21008.0
2025-04-07 15:05:00,177.86,178.46,177.5,177.6,15441.0,177.3592,177.9576,177.0003,177.1,15441.0
2025-04-07 15:10:00,177.73,178.21,177.36,177.73,16491.0,177.2296,177.7083,176.8607,177.2296,16491.0
2025-04-07 15:15:00,177.8,179.36,177.18,178.77,23879.0,177.2994,178.855,176.6812,178.2667,23879.0
2025-04-07 15:20:00,178.82,179.2,178.0,178.24,19379.0,178.3165,178.6955,177.4989,177.7382,19379.0
2025-04-07 15:25:00,178.47,178.64,177.22,177.26,20425.0,177.9675,178.1371,176.7211,176.7609,20425.0
2025-04-07 15:30:00,177.47,180.27,177.47,179.61,23450.0,176.9703,179.7625,176.9703,179.1043,23450.0
2025-04-07 15:35:00,179.58,180.55,179.18,179.38,26665.0,179.0744,180.0417,178.6755,178.875,26665.0
2025-04-07 15:40:00,179.51,179.64,177.28,177.61,22458.0,179.0046,179.1342,176.7809,177.11,22458.0
2025-04-07 15:45:00,177.6,178.03,177.16,177.94,27335.0,177.1,177.5288,176.6612,177.439,27335.0
2025-04-07 15:50:00,177.29,178.85,177.28,178.45,55311.0,176.7909,178.3465,176.7809,177.9476,55311.0
2025-04-07 15:55:00,178.63,179.72,178.25,179.48,169515.0,178.1271,179.214,177.7482,178.9747,169515.0
2025-04-08 09:30:00,190.32,191.39,187.5,191.01,161333.0,189.7842,190.8512,186.9721,190.4722,161333.0
2025-04-08 09:35:00,191.08,191.99,188.32,190.75,61790.0,190.542,191.4495,187.7898,190.213,61790.0
2025-04-08 09:40:00,190.75,191.72,188.72,190.15,62589.0,190.213,191.1802,188.1887,189.6146,62589.0
2025-04-08 09:45:00,190.38,191.75,189.58,189.58,63950.0,189.844,191.2101,189.0463,189.0463,63950.0
2025-04-08 09:50:00,189.83,191.9,189.25,191.28,41872.0,189.2955,191.3597,188.7172,190.7415,41872.0
2025-04-08 09:55:00,191.22,192.0,190.29,190.86,34969.0,190.6816,191.4594,189.7543,190.3226,34969.0
2025-04-08 10:00:00,191.12,191.88,190.32,191.43,12587.0,190.5819,191.3398,189.7842,190.891,12587.0
2025-04-08 10:05:00,191.47,192.16,190.65,191.85,77661.0,190.9309,191.619,190.1132,191.3099,77661.0
2025-04-08 10:10:00,191.9,192.67,190.75,191.61,45528.0,191.3597,192.1276,190.213,191.0705,45528.0
2025-04-08 10:15:00,191.61,192.35,191.29,191.5,23229.0,191.0705,191.8085,190.7514,190.9608,23229.0
2025-04-08 10:20:00,191.29,192.15,190.61,191.12,10117.0,190.7514,191.609,190.0734,190.5819,10117.0
2025-04-08 10:25:00,190.84,192.84,190.8,192.1,25122.0,190.3027,192.2971,190.2628,191.5592,25122.0
2025-04-08 10:30:00,192.27,192.46,190.44,192.17,70902.0,191.7287,191.9181,189.9038,191.629,70902.0
2025-04-08 10:35:00,192.15,192.15,191.21,191.9,37381.0,191.609,191.609,190.6717,191.3597,37381.0
2025-04-08 10:40:00,191.89,192.08,190.03,190.22,30161.0,191.3497,191.5392,189.495,189.6845,30161.0
2025-04-08 10:45:00,190.22,190.82,189.97,190.11,65551.0,189.6845,190.2828,189.4352,189.5748,65551.0
2025-04-08 10:50:00,190.17,190.68,189.2,189.34,31734.0,189.6346,190.1432,188.6673,188.8069,31734.0
2025-04-08 10:55:00,189.5,189.5,188.2,188.52,22815.0,188.9665,188.9665,187.6701,187.9892,22815.0
2025-04-08 11:00:00,188.53,189.2,187.67,189.08,15702.0,187.9992,188.6673,187.1416,188.5477,15702.0
2025-04-08 11:05:00,189.08,189.4,188.49,189.07,22865.0,188.5477,188.8668,187.9593,188.5377,22865.0
2025-04-08 11:10:00,188.92,189.0,187.65,188.0,19905.0,188.3881,188.4679,187.1217,187.4707,19905.0
2025-04-08 11:15:00,188.0,188.0,186.93,187.99,20689.0,187.4707,187.4707,186.4037,187.4607,20689.0
2025-04-08 11:20:00,188.02,188.56,187.18,187.23,28721.0,187.4906,188.0291,186.653,186.7029,28721.0
2025-04-08 11:25:00,187.34,187.78,187.1,187.15,21178.0,186.8126,187.2513,186.5732,186.6231,21178.0
2025-04-08 11:30:00,186.96,188.19,186.96,187.88,25440.0,186.4336,187.6602,186.4336,187.351,25440.0
2025-04-08 11:35:00,187.73,189.02,187.72,188.97,16167.0,187.2015,188.4878,187.1915,188.438,16167.0
2025-04-08 11:40:00,188.65,189.23,188.56,188.61,17236.0,188.1189,188.6972,188.0291,188.079,17236.0
2025-04-08 11:45:00,188.59,189.18,188.17,188.17,11792.0,188.059,188.6474,187.6402,187.6402,11792.0
2025-04-08 11:50:00,188.33,188.33,187.48,187.91,8771.0,187.7998,187.7998,186.9522,187.381,8771.0
2025-04-08 11:55:00,188.0,188.62,187.8,188.39,12102.0,187.4707,188.089,187.2713,187.8596,12102.0
2025-04-08 12:00:00,188.16,188.49,187.68,188.18,22693.0,187.6303,187.9593,187.1516,187.6502,22693.0
2025-04-08 12:05:00,188.18,188.75,187.69,187.89,9028.0,187.6502,188.2186,187.1616,187.361,9028.0
2025-04-08 12:10:00,187.66,188.21,187.58,187.58,7952.0,187.1317,187.6801,187.0519,187.0519,7952.0
2025-04-08 12:15:00,187.26,187.56,186.41,186.7,18047.0,186.7328,187.0319,185.8852,186.1744,18047.0
2025-04-08 12:20:00,186.71,186.77,185.24,185.24,17934.0,186.1843,186.2442,184.7185,184.7185,17934.0
2025-04-08 12:25:00,185.5,186.2,185.1,186.13,20275.0,184.9777,185.6758,184.5789,185.606,20275.0
2025-04-08 12:30:00,186.22,186.64,184.79,185.49,22254.0,185.6957,186.1145,184.2697,184.9678,22254.0
2025-04-08 12:35:00,185.49,185.86,183.91,183.92,19045.0,184.9678,185.3367,183.3922,183.4022,19045.0
2025-04-08 12:40:00,184.2,184.53,183.57,184.5,11937.0,183.6814,184.0105,183.0532,183.9806,11937.0
2025-04-08 12:45:00,184.18,185.78,184.01,184.94,20091.0,183.6615,185.257,183.4919,184.4193,20091.0
2025-04-08 12:50:00,185.22,185.42,184.57,185.08,15234.0,184.6985,184.898,184.0504,184.5589,15234.0
2025-04-08 12:55:00,185.14,185.74,183.75,183.75,22017.0,184.6188,185.2171,183.2327,183.2327,22017.0
2025-04-08 13:00:00,183.95,184.41,183.7,184.08,14421.0,183.4321,183.8908,183.1828,183.5617,14421.0
2025-04-08 13:05:00,184.53,184.68,182.17,182.45,10133.0,184.0105,184.16,181.6571,181.9363,10133.0
2025-04-08 13:10:00,182.14,182.78,181.45,182.78,27791.0,181.6272,182.2654,180.9391,182.2654,27791.0
2025-04-08 13:15:00,182.62,183.6,182.38,182.65,11804.0,182.1058,183.0831,181.8665,182.1358,11804.0
2025-04-08 13:20:00,182.64,183.04,181.54,182.15,15160.0,182.1258,182.5247,181.0289,181.6372,15160.0
2025-04-08 13:25:00,182.13,182.56,181.09,181.5,8981.0,181.6172,182.046,180.5802,180.989,8981.0
2025-04-08 13:30:00,181.49,181.91,181.11,181.11,11138.0,180.979,181.3978,180.6001,180.6001,11138.0
2025-04-08 13:35:00,181.11,182.82,181.07,182.23,21080.0,180.6001,182.3053,180.5602,181.7169,21080.0
2025-04-08 13:40:00,182.52,184.86,182.51,184.21,20037.0,182.0061,184.3395,181.9962,183.6914,20037.0
2025-04-08 13:45:00,184.57,184.57,182.71,183.1,13783.0,184.0504,184.0504,182.1956,182.5845,13783.0
2025-04-08 13:50:00,182.92,184.09,182.58,183.44,16105.0,182.405,183.5717,182.066,182.9235,16105.0
2025-04-08 13:55:00,183.44,184.31,183.24,184.18,10925.0,182.9235,183.7911,182.7241,183.6615,10925.0
2025-04-08 14:00:00,184.1,184.55,183.75,184.03,17627.0,183.5817,184.0304,183.2327,183.5119,17627.0
2025-04-08 14:05:00,184.09,184.09,183.18,183.39,25781.0,183.5717,183.5717,182.6643,182.8737,25781.0
2025-04-08 14:10:00,183.47,183.61,182.72,182.88,9932.0,182.9535,183.0931,182.2056,182.3651,9932.0
2025-04-08 14:15:00,182.88,184.91,182.88,184.72,22712.0,182.3651,184.3894,182.3651,184.1999,22712.0
2025-04-08 14:20:00,184.5,184.69,183.98,184.1,17457.0,183.9806,184.17,183.462,183.5817,17457.0
2025-04-08 14:25:00,184.24,184.24,182.71,183.09,25238.0,183.7213,183.7213,182.1956,182.5745,25238.0
2025-04-08 14:30:00,183.09,186.02,183.09,184.0,36103.0,182.5745,185.4963,182.5745,183.482,36103.0
2025-04-08 14:35:00,184.0,184.01,182.98,183.35,18576.0,183.482,183.4919,182.4648,182.8338,18576.0
2025-04-08 14:40:00,183.21,183.41,182.49,182.5,26193.0,182.6942,182.8936,181.9762,181.9862,26193.0
2025-04-08 14:45:00,182.72,183.58,182.71,183.3,22684.0,182.2056,183.0631,182.1956,182.7839,22684.0
2025-04-08 14:50:00,183.29,183.4,182.46,182.84,36174.0,182.774,182.8837,181.9463,182.3252,36174.0
2025-04-08 14:55:00,182.84,182.84,181.85,182.0,17099.0,182.3252,182.3252,181.338,181.4876,17099.0
2025-04-08 15:00:00,181.95,182.27,181.32,181.57,22593.0,181.4377,181.7568,180.8095,181.0588,22593.0
2025-04-08 15:05:00,181.49,181.82,180.1,180.1,14369.0,180.979,181.3081,179.5929,179.5929,14369.0
2025-04-08 15:10:00,180.1,180.52,179.29,179.3,55319.0,179.5929,180.0118,178.7852,178.7952,55319.0
2025-04-08 15:15:00,179.37,179.37,177.86,178.14,16696.0,178.865,178.865,177.3592,177.6385,16696.0
2025-04-08 15:20:00,178.25,179.41,178.24,179.41,19572.0,177.7482,178.9049,177.7382,178.9049,19572.0
2025-04-08 15:25:00,179.36,180.59,179.12,179.88,39140.0,178.855,180.0816,178.6157,179.3736,39140.0
2025-04-08 15:30:00,179.78,180.08,178.54,178.63,22384.0,179.2738,179.573,178.0373,178.1271,22384.0
2025-04-08 15:35:00,178.5,178.57,176.85,176.92,25869.0,177.9974,178.0673,176.3521,176.4219,25869.0
2025-04-08 15:40:00,176.92,178.2,176.51,176.52,38805.0,176.4219,177.6983,176.0131,176.023,38805.0
2025-04-08 15:45:00,176.65,177.11,176.06,176.06,35555.0,176.1527,176.6114,175.5643,175.5643,35555.0
2025-04-08 15:50:00,176.18,179.34,176.0,179.33,80747.0,175.684,178.8351,175.5045,178.8251,80747.0
2025-04-08 15:55:00,179.27,180.27,178.32,180.23,164686.0,178.7653,179.7625,177.818,179.7226,164686.0
2025-04-09 09:30:00,180.2,185.32,180.2,183.91,70227.0,179.6927,184.7982,179.6927,183.3922,70227.0
2025-04-09 09:35:00,184.28,187.7,183.45,187.38,36194.0,183.7612,187.1715,182.9335,186.8524,36194.0
2025-04-09 09:40:00,188.0,189.11,184.84,184.84,25519.0,187.4707,188.5776,184.3196,184.3196,25519.0
2025-04-09 09:45:00,184.98,185.41,182.1,183.16,35638.0,184.4592,184.888,181.5873,182.6443,35638.0
2025-04-09 09:50:00,183.63,186.1,182.79,185.5,55872.0,183.113,185.5761,182.2754,184.9777,55872.0
2025-04-09 09:55:00,185.83,186.28,184.51,184.67,28666.0,185.3068,185.7555,183.9905,184.1501,28666.0
2025-04-09 10:00:00,184.56,187.45,184.56,185.95,19108.0,184.0404,186.9222,184.0404,185.4265,19108.0
2025-04-09 10:05:00,186.34,186.34,183.2,183.36,12461.0,185.8154,185.8154,182.6842,182.8438,12461.0
2025-04-09 10:10:00,183.65,184.44,181.64,181.64,9950.0,183.1329,183.9207,181.1286,181.1286,9950.0
2025-04-09 10:15:00,182.16,182.67,181.64,182.18,13735.0,181.6471,182.1557,181.1286,181.6671,13735.0
2025-04-09 10:20:00,182.21,182.74,180.8,181.57,21576.0,181.697,182.2255,180.291,181.0588,21576.0
2025-04-09 10:25:00,181.42,181.86,180.31,181.84,9683.0,180.9092,181.348,179.8024,181.328,9683.0
2025-04-09 10:30:00,181.93,183.5,181.51,183.06,16265.0,181.4178,182.9834,180.999,182.5446,16265.0
2025-04-09 10:35:00,182.98,183.13,181.69,181.98,19407.0,182.4648,182.6144,181.1785,181.4676,19407.0
2025-04-09 10:40:00,181.67,181.87,180.87,181.13,10985.0,181.1585,181.358,180.3608,180.62,10985.0
2025-04-09 10:45:00,181.08,182.54,180.7,181.19,9015.0,180.5702,182.0261,180.1913,180.6799,9015.0
2025-04-09 10:50:00,181.01,181.28,179.24,179.92,9416.0,180.5004,180.7696,178.7354,179.4134,9416.0
2025-04-09 10:55:00,179.71,180.0,178.76,179.1,7925.0,179.204,179.4932,178.2567,178.5958,7925.0
2025-04-09 11:00:00,178.73,180.0,178.66,179.77,9427.0,178.2268,179.4932,178.157,179.2639,9427.0
2025-04-09 11:05:00,179.78,180.66,179.74,180.41,9269.0,179.2738,180.1514,179.234,179.9021,9269.0
2025-04-09 11:10:00,180.41,180.75,179.4,179.45,6132.0,179.9021,180.2411,178.8949,178.9448,6132.0
2025-04-09 11:15:00,179.64,180.97,179.58,180.3,25957.0,179.1342,180.4605,179.0744,179.7924,25957.0
2025-04-09 11:20:00,180.3,180.98,179.58,180.15,18905.0,179.7924,180.4705,179.0744,179.6428,18905.0
2025-04-09 11:25:00,180.15,180.22,178.9,179.28,9399.0,179.6428,179.7126,178.3963,178.7753,9399.0
2025-04-09 11:30:00,178.9,179.7,177.88,178.38,22142.0,178.3963,179.1941,177.3792,177.8778,22142.0
2025-04-09 11:35:00,178.06,179.07,177.94,178.1,10515.0,177.5587,178.5658,177.439,177.5986,10515.0
2025-04-09 11:40:00,178.11,178.35,177.33,177.91,17089.0,177.6085,177.8479,176.8307,177.4091,17089.0
2025-04-09 11:45:00,178.04,179.65,178.0,178.77,20965.0,177.5387,179.1442,177.4989,178.2667,20965.0
2025-04-09 11:50:00,178.99,179.31,178.53,178.75,10785.0,178.4861,178.8052,178.0274,178.2467,10785.0
2025-04-09 11:55:00,178.46,178.46,177.6,178.05,11242.0,177.9576,177.9576,177.1,177.5487,11242.0
2025-04-09 12:00:00,177.79,178.19,177.49,177.73,9658.0,177.2894,177.6883,176.9903,177.2296,9658.0
2025-04-09 12:05:00,177.81,178.62,177.72,178.53,9215.0,177.3094,178.1171,177.2196,178.0274,9215.0
2025-04-09 12:10:00,178.44,179.51,178.33,179.33,11071.0,177.9376,179.0046,177.8279,178.8251,11071.0
2025-04-09 12:15:00,179.5,179.64,178.84,179.32,9188.0,178.9946,179.1342,178.3365,178.8151,9188.0
2025-04-09 12:20:00,179.01,179.49,178.62,178.62,21673.0,178.506,178.9847,178.1171,178.1171,21673.0
2025-04-09 12:25:00,178.45,179.2,178.32,178.55,12804.0,177.9476,178.6955,177.818,178.0473,12804.0
2025-04-09 12:30:00,178.22,179.15,178.22,179.06,26301.0,177.7182,178.6456,177.7182,178.5559,26301.0
2025-04-09 12:35:00,178.89,179.38,178.75,179.26,18252.0,178.3863,178.875,178.2467,178.7553,18252.0
2025-04-09 12:40:00,179.44,179.44,178.67,178.84,10403.0,178.9348,178.9348,178.167,178.3365,10403.0
2025-04-09 12:45:00,178.85,179.24,178.62,179.07,17707.0,178.3465,178.7354,178.1171,178.5658,17707.0
2025-04-09 12:50:00,179.15,179.82,179.03,179.78,11711.0,178.6456,179.3137,178.526,179.2738,11711.0
2025-04-09 12:55:00,179.78,180.5,179.62,179.65,11853.0,179.2738,179.9918,179.1143,179.1442,11853.0
2025-04-09 13:00:00,179.64,182.35,179.64,182.24,20224.0,179.1342,181.8366,179.1342,181.7269,20224.0
2025-04-09 13:05:00,182.17,182.23,179.85,179.85,13549.0,181.6571,181.7169,179.3436,179.3436,13549.0
2025-04-09 13:10:00,179.56,180.57,179.23,180.57,18306.0,179.0545,180.0616,178.7254,180.0616,18306.0
2025-04-09 13:15:00,180.64,184.89,178.37,184.64,43694.0,180.1314,184.3695,177.8678,184.1202,43694.0
2025-04-09 13:20:00,184.78,192.11,183.97,192.11,49868.0,184.2598,191.5691,183.452,191.5691,49868.0
2025-04-09 13:25:00,191.85,200.71,191.85,195.87,122527.0,191.3099,200.1449,191.3099,195.3185,122527.0
2025-04-09 13:30:00,196.25,199.22,194.6,199.22,73307.0,195.6975,198.6591,194.0521,198.6591,73307.0
2025-04-09 13:35:00,199.22,205.98,199.21,203.92,268033.0,198.6591,205.4001,198.6491,203.3459,268033.0
2025-04-09 13:40:00,203.91,204.16,198.21,198.81,163958.0,203.3359,203.5852,197.652,198.2503,163958.0
2025-04-09 13:45:00,198.81,204.47,198.34,203.19,183983.0,198.2503,203.8943,197.7816,202.6179,183983.0
2025-04-09 13:50:00,202.67,203.58,200.09,202.8,79543.0,202.0994,203.0068,199.5267,202.229,79543.0
2025-04-09 13:55:00,203.0,206.42,200.91,205.81,120584.0,202.4285,205.8388,200.3444,205.2306,120584.0
2025-04-09 14:00:00,206.19,209.99,205.44,207.33,149640.0,205.6095,209.3988,204.8616,206.7463,149640.0
2025-04-09 14:05:00,207.32,208.22,203.84,205.6,86138.0,206.7363,207.6338,203.2661,205.0211,86138.0
2025-04-09 14:10:00,205.54,207.04,204.23,205.36,42396.0,204.9613,206.4571,203.655,204.7818,42396.0
2025-04-09 14:15:00,205.37,207.36,203.56,205.83,60720.0,204.7918,206.7762,202.9869,205.2505,60720.0
2025-04-09 14:20:00,206.16,207.8,205.22,207.3,56414.0,205.5796,207.215,204.6422,206.7164,56414.0
2025-04-09 14:25:00,207.17,208.39,206.24,208.1,33332.0,206.5867,207.8033,205.6593,207.5141,33332.0
2025-04-09 14:30:00,207.56,209.61,206.88,207.25,53099.0,206.9756,209.0199,206.2975,206.6665,53099.0
2025-04-09 14:35:00,207.21,209.5,207.0,208.88,46742.0,206.6266,208.9102,206.4172,208.2919,46742.0
2025-04-09 14:40:00,208.8,209.04,204.22,205.13,36729.0,208.2121,208.4515,203.645,204.5525,36729.0
2025-04-09 14:45:00,205.17,206.62,203.88,206.13,41442.0,204.5924,206.0383,203.306,205.5497,41442.0
2025-04-09 14:50:00,206.11,206.8,204.67,205.52,40256.0,205.5297,206.2178,204.0938,204.9414,40256.0
2025-04-09 14:55:00,205.43,205.66,203.48,203.53,57130.0,204.8516,205.081,202.9071,202.957,57130.0
2025-04-09 15:00:00,203.12,205.45,202.65,205.31,33223.0,202.5481,204.8716,202.0795,204.732,33223.0
2025-04-09 15:05:00,205.33,206.27,204.22,205.72,32311.0,204.7519,205.6893,203.645,205.1408,32311.0
2025-04-09 15:10:00,205.79,207.71,205.79,207.65,24825.0,205.2106,207.1252,205.2106,207.0654,24825.0
2025-04-09 15:15:00,207.88,207.95,206.77,207.86,23905.0,207.2947,207.3645,206.1879,207.2748,23905.0
2025-04-09 15:20:00,208.11,209.29,207.57,207.89,29420.0,207.5241,208.7008,206.9856,207.3047,29420.0
2025-04-09 15:25:00,208.0,208.82,207.74,207.89,33845.0,207.4144,208.2321,207.1551,207.3047,33845.0
2025-04-09 15:30:00,208.11,210.02,207.62,210.0,63360.0,207.5241,209.4287,207.0355,209.4088,63360.0
2025-04-09 15:35:00,209.75,209.97,207.04,208.74,43437.0,209.1595,209.3788,206.4571,208.1523,43437.0
2025-04-09 15:40:00,208.77,210.33,208.75,209.98,45291.0,208.1822,209.7378,208.1623,209.3888,45291.0
2025-04-09 15:45:00,209.99,210.16,208.02,209.95,50419.0,209.3988,209.5683,207.4343,209.3589,50419.0
2025-04-09 15:50:00,210.09,211.25,209.85,210.38,110144.0,209.4985,210.6552,209.2592,209.7877,110144.0
2025-04-09 15:55:00,210.46,210.58,208.76,209.58,272945.0,209.8675,209.9871,208.1723,208.9899,272945.0
2025-04-10 09:30:00,200.82,205.0,198.14,198.77,72512.0,200.2546,204.4228,197.5822,198.2104,72512.0
2025-04-10 09:35:00,198.75,199.11,195.94,197.54,34692.0,198.1904,198.5494,195.3883,196.9838,34692.0
2025-04-10 09:40:00,197.2,197.53,193.6,194.5,26019.0,196.6448,196.9739,193.0549,193.9524,26019.0
2025-04-10 09:45:00,194.25,197.18,194.25,195.99,26986.0,193.7031,196.6249,193.7031,195.4382,26986.0
2025-04-10 09:50:00,196.11,196.52,194.25,194.4,19853.0,195.5579,195.9667,193.7031,193.8527,19853.0
2025-04-10 09:55:00,194.54,195.57,194.19,194.41,28763.0,193.9923,195.0194,193.6433,193.8627,28763.0
2025-04-10 10:00:00,194.34,194.91,192.96,194.7,50724.0,193.7929,194.3612,192.4167,194.1518,50724.0
2025-04-10 10:05:00,194.71,195.33,194.02,194.86,25067.0,194.1618,194.7801,193.4738,194.3114,25067.0
2025-04-10 10:10:00,194.78,196.0,194.15,195.39,39579.0,194.2316,195.4482,193.6034,194.8399,39579.0
2025-04-10 10:15:00,195.72,196.64,195.72,196.32,43158.0,195.169,196.0864,195.169,195.7673,43158.0
2025-04-10 10:20:00,196.31,196.72,195.17,196.53,34848.0,195.7573,196.1662,194.6205,195.9767,34848.0
2025-04-10 10:25:00,196.64,196.86,196.13,196.43,83826.0,196.0864,196.3058,195.5778,195.877,83826.0
2025-04-10 10:30:00,196.43,197.89,196.31,197.68,28208.0,195.877,197.3329,195.7573,197.1234,28208.0
2025-04-10 10:35:00,197.57,198.65,197.25,198.2,21552.0,197.0138,198.0907,196.6947,197.642,21552.0
2025-04-10 10:40:00,198.19,199.08,197.34,197.34,15746.0,197.632,198.5195,196.7844,196.7844,15746.0
2025-04-10 10:45:00,197.65,198.07,196.76,197.11,9005.0,197.0935,197.5123,196.206,196.5551,9005.0
2025-04-10 10:50:00,197.12,197.67,196.44,196.63,4944.0,196.565,197.1135,195.8869,196.0764,4944.0
2025-04-10 10:55:00,197.17,197.18,194.86,195.21,11898.0,196.6149,196.6249,194.3114,194.6604,11898.0
2025-04-10 11:00:00,194.91,195.61,194.88,195.28,6890.0,194.3612,195.0593,194.3313,194.7302,6890.0
2025-04-10 11:05:00,195.28,196.63,194.98,196.0,10384.0,194.7302,196.0764,194.431,195.4482,10384.0
2025-04-10 11:10:00,196.34,196.77,195.0,195.12,8501.0,195.7872,196.216,194.451,194.5707,8501.0
2025-04-10 11:15:00,195.25,195.47,194.0,194.62,21475.0,194.7003,194.9197,193.4538,194.0721,21475.0
2025-04-10 11:20:00,194.55,195.05,193.9,193.9,7159.0,194.0023,194.5009,193.3541,193.3541,7159.0
2025-04-10 11:25:00,194.13,194.55,193.83,193.92,7554.0,193.5834,194.0023,193.2843,193.374,7554.0
2025-04-10 11:30:00,193.92,194.21,193.0,193.43,8891.0,193.374,193.6632,192.4566,192.8854,8891.0
2025-04-10 11:35:00,193.31,194.54,193.15,193.89,32019.0,192.7658,193.9923,192.6062,193.3441,32019.0
2025-04-10 11:40:00,193.83,194.27,192.98,193.23,20425.0,193.2843,193.723,192.4367,192.686,20425.0
2025-04-10 11:45:00,193.17,193.82,192.8,192.84,10544.0,192.6261,193.2743,192.2572,192.2971,10544.0
2025-04-10 11:50:00,192.84,193.1,191.66,193.02,17245.0,192.2971,192.5563,191.1204,192.4766,17245.0
2025-04-10 11:55:00,193.03,193.08,191.73,192.1,12312.0,192.4865,192.5364,191.1902,191.5592,12312.0
2025-04-10 12:00:00,192.1,193.19,191.24,191.43,29801.0,191.5592,192.6461,190.7016,190.891,29801.0
2025-04-10 12:05:00,191.43,192.65,191.08,192.47,55771.0,190.891,192.1076,190.542,191.9281,55771.0
2025-04-10 12:10:00,192.07,192.68,191.57,191.97,10501.0,191.5292,192.1375,191.0306,191.4295,10501.0
2025-04-10 12:15:00,191.55,191.64,190.0,190.3,57150.0,191.0107,191.1005,189.4651,189.7642,57150.0
2025-04-10 12:20:00,190.31,190.58,187.94,189.73,45148.0,189.7742,190.0434,187.4109,189.1958,45148.0
2025-04-10 12:25:00,189.61,190.34,188.42,189.96,35707.0,189.0762,189.8041,187.8895,189.4252,35707.0
2025-04-10 12:30:00,190.32,192.0,189.95,191.91,17701.0,189.7842,191.4594,189.4152,191.3697,17701.0
2025-04-10 12:35:00,191.59,193.25,191.25,192.96,11626.0,191.0506,192.7059,190.7116,192.4167,11626.0
2025-04-10 12:40:00,193.33,193.33,191.98,192.61,36697.0,192.7857,192.7857,191.4395,192.0677,36697.0
2025-04-10 12:45:00,192.62,194.27,191.65,193.69,22605.0,192.0777,193.723,191.1104,193.1447,22605.0
2025-04-10 12:50:00,193.81,193.98,191.95,192.14,8020.0,193.2643,193.4339,191.4096,191.599,8020.0
2025-04-10 12:55:00,192.14,193.48,192.13,193.06,7101.0,191.599,192.9353,191.5891,192.5165,7101.0
2025-04-10 13:00:00,192.85,195.25,192.42,194.22,16797.0,192.307,194.7003,191.8783,193.6732,16797.0
2025-04-10 13:05:00,193.53,193.53,191.12,191.28,11782.0,192.9851,192.9851,190.5819,190.7415,11782.0
2025-04-10 13:10:00,191.2,191.2,189.55,189.93,24607.0,190.6617,190.6617,189.0163,189.3953,24607.0
2025-04-10 13:15:00,189.81,190.51,189.08,190.16,22685.0,189.2756,189.9736,188.5477,189.6246,22685.0
2025-04-10 13:20:00,190.16,190.64,189.19,189.95,24265.0,189.6246,190.1033,188.6574,189.4152,24265.0
2025-04-10 13:25:00,189.98,192.32,189.97,192.24,19737.0,189.4451,191.7785,189.4352,191.6988,19737.0
2025-04-10 13:30:00,191.97,192.81,191.3,192.03,27991.0,191.4295,192.2672,190.7614,191.4894,27991.0
2025-04-10 13:35:00,191.77,193.37,191.74,191.96,26894.0,191.2301,192.8256,191.2002,191.4196,26894.0
2025-04-10 13:40:00,191.98,193.49,191.56,193.29,22081.0,191.4395,192.9452,191.0207,192.7458,22081.0
2025-04-10 13:45:00,193.49,194.37,193.03,193.36,23937.0,192.9452,193.8228,192.4865,192.8156,23937.0
2025-04-10 13:50:00,193.67,194.16,192.17,193.49,25795.0,193.1247,193.6134,191.629,192.9452,25795.0
2025-04-10 13:55:00,193.36,194.56,193.36,193.65,21780.0,192.8156,194.0122,192.8156,193.1048,21780.0
2025-04-10 14:00:00,193.43,195.0,192.79,194.75,37667.0,192.8854,194.451,192.2472,194.2017,37667.0
2025-04-10 14:05:00,194.7,194.96,192.4,192.4,26649.0,194.1518,194.4111,191.8583,191.8583,26649.0
2025-04-10 14:10:00,192.43,193.32,192.3,192.77,35786.0,191.8882,192.7757,191.7586,192.2273,35786.0
2025-04-10 14:15:00,192.52,193.35,192.31,193.24,12452.0,191.978,192.8056,191.7686,192.6959,12452.0
2025-04-10 14:20:00,193.15,195.49,193.15,195.09,26029.0,192.6062,194.9396,192.6062,194.5407,26029.0
2025-04-10 14:25:00,194.78,195.51,194.32,195.07,18997.0,194.2316,194.9596,193.7729,194.5208,18997.0
2025-04-10 14:30:00,195.07,195.5,194.29,194.3,18970.0,194.5208,194.9496,193.743,193.753,18970.0
2025-04-10 14:35:00,194.38,194.61,193.72,194.33,17610.0,193.8327,194.0621,193.1746,193.7829,17610.0
2025-04-10 14:40:00,194.36,195.83,193.92,195.37,16115.0,193.8128,195.2787,193.374,194.82,16115.0
2025-04-10 14:45:00,195.39,195.4,193.61,193.86,23360.0,194.8399,194.8499,193.0649,193.3142,23360.0
2025-04-10 14:50:00,194.0,194.8,192.69,192.69,21426.0,193.4538,194.2516,192.1475,192.1475,21426.0
2025-04-10 14:55:00,192.64,194.06,192.54,193.56,26354.0,192.0976,193.5136,191.9979,193.015,26354.0
2025-04-10 15:00:00,193.35,195.21,193.09,194.86,20174.0,192.8056,194.6604,192.5464,194.3114,20174.0
2025-04-10 15:05:00,194.8,194.96,192.47,192.63,23091.0,194.2516,194.4111,191.9281,192.0877,23091.0
2025-04-10 15:10:00,192.65,193.43,192.26,192.77,30377.0,192.1076,192.8854,191.7187,192.2273,30377.0
2025-04-10 15:15:00,193.0,193.51,192.54,193.25,23026.0,192.4566,192.9652,191.9979,192.7059,23026.0
2025-04-10 15:20:00,193.42,194.14,192.43,192.84,19474.0,192.8754,193.5934,191.8882,192.2971,19474.0
2025-04-10 15:25:00,192.75,193.64,190.96,191.16,179292.0,192.2073,193.0948,190.4224,190.6218,179292.0
2025-04-10 15:30:00,190.95,192.81,190.94,192.39,38956.0,190.4124,192.2672,190.4024,191.8483,38956.0
2025-04-10 15:35:00,192.29,192.42,191.18,191.26,36200.0,191.7486,191.8783,190.6417,190.7215,36200.0
2025-04-10 15:40:00,191.34,191.8,189.6,189.8,62274.0,190.8013,191.26,189.0662,189.2656,62274.0
2025-04-10 15:45:00,189.8,190.72,189.6,190.71,53303.0,189.2656,190.183,189.0662,190.1731,53303.0
2025-04-10 15:50:00,190.39,192.5,190.39,192.3,98828.0,189.854,191.958,189.854,191.7586,98828.0
2025-04-10 15:55:00,192.28,192.93,191.22,192.39,182246.0,191.7387,192.3868,190.6816,191.8483,182246.0
2025-04-11 09:30:00,190.0,191.54,186.06,187.51,53501.0,189.4651,191.0007,185.5362,186.9821,53501.0
2025-04-11 09:35:00,188.01,189.86,186.93,189.04,28010.0,187.4807,189.3255,186.4037,188.5078,28010.0
2025-04-11 09:40:00,189.15,190.33,187.0,189.5,36118.0,188.6175,189.7941,186.4735,188.9665,36118.0
2025-04-11 09:45:00,189.72,190.89,189.41,189.74,20228.0,189.1859,190.3526,188.8767,189.2058,20228.0
2025-04-11 09:50:00,189.88,191.46,189.43,191.23,28423.0,189.3454,190.921,188.8967,190.6916,28423.0
2025-04-11 09:55:00,191.17,191.42,190.1,190.41,24174.0,190.6318,190.8811,189.5648,189.8739,24174.0
2025-04-11 10:00:00,190.2,190.33,188.32,189.09,32226.0,189.6645,189.7941,187.7898,188.5576,32226.0
2025-04-11 10:05:00,189.09,190.28,188.04,189.02,20144.0,188.5576,189.7443,187.5106,188.4878,20144.0
2025-04-11 10:10:00,188.96,189.51,187.5,188.58,35910.0,188.428,188.9764,186.9721,188.0491,35910.0
2025-04-11 10:15:00,188.58,189.03,186.73,186.73,32876.0,188.0491,188.4978,186.2043,186.2043,32876.0
2025-04-11 10:20:00,186.89,186.93,185.28,186.01,29446.0,186.3638,186.4037,184.7584,185.4863,29446.0
2025-04-11 10:25:00,185.91,186.42,185.14,185.96,18217.0,185.3866,185.8951,184.6188,185.4364,18217.0
2025-04-11 10:30:00,185.67,187.71,185.67,187.21,22141.0,185.1473,187.1815,185.1473,186.6829,22141.0
2025-04-11 10:35:00,187.21,188.19,187.21,187.72,10520.0,186.6829,187.6602,186.6829,187.1915,10520.0
2025-04-11 10:40:00,187.45,188.55,187.08,188.53,14260.0,186.9222,188.0192,186.5533,187.9992,14260.0
2025-04-11 10:45:00,188.6,190.92,188.58,190.92,55332.0,188.069,190.3825,188.0491,190.3825,55332.0
2025-04-11 10:50:00,190.82,191.0,190.16,190.38,46227.0,190.2828,190.4623,189.6246,189.844,46227.0
2025-04-11 10:55:00,190.16,190.17,188.98,189.58,33791.0,189.6246,189.6346,188.4479,189.0463,33791.0
2025-04-11 11:00:00,189.32,191.62,188.65,189.06,25695.0,188.787,191.0805,188.1189,188.5277,25695.0
2025-04-11 11:05:00,188.98,189.27,188.45,189.09,18986.0,188.4479,188.7371,187.9194,188.5576,18986.0
2025-04-11 11:10:00,189.08,189.24,187.4,187.58,21005.0,188.5477,188.7072,186.8724,187.0519,21005.0
2025-04-11 11:15:00,187.53,188.49,187.51,187.94,15593.0,187.002,187.9593,186.9821,187.4109,15593.0
2025-04-11 11:20:00,187.94,188.43,187.42,187.62,27362.0,187.4109,187.8995,186.8923,187.0918,27362.0
2025-04-11 11:25:00,187.64,187.94,186.92,187.68,45964.0,187.1117,187.4109,186.3937,187.1516,45964.0
2025-04-11 11:30:00,187.97,187.97,187.02,187.52,15095.0,187.4408,187.4408,186.4935,186.9921,15095.0
2025-04-11 11:35:00,187.47,188.35,187.31,188.22,7139.0,186.9422,187.8197,186.7826,187.6901,7139.0
2025-04-11 11:40:00,188.26,188.26,187.08,187.08,14305.0,187.73,187.73,186.5533,186.5533,14305.0
2025-04-11 11:45:00,187.08,187.66,186.64,187.46,13818.0,186.5533,187.1317,186.1145,186.9322,13818.0
2025-04-11 11:50:00,187.27,187.77,186.75,187.53,21335.0,186.7428,187.2413,186.2242,187.002,21335.0
2025-04-11 11:55:00,187.49,188.01,187.31,187.62,10586.0,186.9621,187.4807,186.7826,187.0918,10586.0
2025-04-11 12:00:00,187.62,187.87,187.02,187.27,14929.0,187.0918,187.3411,186.4935,186.7428,14929.0
2025-04-11 12:05:00,187.31,187.93,187.25,187.25,8235.0,186.7826,187.4009,186.7228,186.7228,8235.0
2025-04-11 12:10:00,187.47,187.7,187.2,187.4,7490.0,186.9422,187.1715,186.673,186.8724,7490.0
2025-04-11 12:15:00,187.45,187.45,187.11,187.3,8156.0,186.9222,186.9222,186.5832,186.7727,8156.0
2025-04-11 12:20:00,187.3,187.4,186.65,186.65,13184.0,186.7727,186.8724,186.1245,186.1245,13184.0
2025-04-11 12:25:00,186.78,187.03,186.36,186.86,8457.0,186.2541,186.5034,185.8353,186.3339,8457.0
2025-04-11 12:30:00,186.86,188.67,186.85,188.05,13720.0,186.3339,188.1388,186.3239,187.5206,13720.0
2025-04-11 12:35:00,188.25,189.46,188.04,189.04,10746.0,187.72,188.9266,187.5106,188.5078,10746.0
2025-04-11 12:40:00,189.0,189.7,188.63,189.58,17987.0,188.4679,189.1659,188.0989,189.0463,17987.0
2025-04-11 12:45:00,189.81,189.81,189.0,189.39,11169.0,189.2756,189.2756,188.4679,188.8568,11169.0
2025-04-11 12:50:00,189.39,189.64,189.0,189.15,8248.0,188.8568,189.1061,188.4679,188.6175,8248.0
2025-04-11 12:55:00,189.15,189.62,189.0,189.13,20042.0,188.6175,189.0861,188.4679,188.5975,20042.0
2025-04-11 13:00:00,189.21,190.28,188.97,190.28,12638.0,188.6773,189.7443,188.438,189.7443,12638.0
2025-04-11 13:05:00,190.07,190.69,189.9,190.4,9435.0,189.5349,190.1531,189.3654,189.8639,9435.0
2025-04-11 13:10:00,190.01,190.84,189.84,190.21,9581.0,189.475,190.3027,189.3055,189.6745,9581.0
2025-04-11 13:15:00,190.35,190.6,189.29,189.5,11076.0,189.8141,190.0634,188.7571,188.9665,11076.0
2025-04-11 13:20:00,189.5,191.05,189.47,189.97,7372.0,188.9665,190.5121,188.9366,189.4352,7372.0
2025-04-11 13:25:00,190.11,190.28,189.66,189.66,7811.0,189.5748,189.7443,189.126,189.126,7811.0
2025-04-11 13:30:00,189.78,189.97,189.16,189.75,6582.0,189.2457,189.4352,188.6274,189.2158,6582.0
2025-04-11 13:35:00,189.75,191.54,189.52,191.54,5387.0,189.2158,191.0007,188.9864,191.0007,5387.0
2025-04-11 13:40:00,191.43,193.53,191.42,193.08,30951.0,190.891,192.9851,190.8811,192.5364,30951.0
2025-04-11 13:45:00,192.93,193.24,192.04,193.01,37702.0,192.3868,192.6959,191.4993,192.4666,37702.0
2025-04-11 13:50:00,192.61,194.02,192.1,193.77,19269.0,192.0677,193.4738,191.5592,193.2245,19269.0
2025-04-11 13:55:00,193.6,193.61,192.38,192.49,22743.0,193.0549,193.0649,191.8384,191.9481,22743.0
2025-04-11 14:00:00,192.93,192.94,191.98,192.46,31235.0,192.3868,192.3968,191.4395,191.9181,31235.0
2025-04-11 14:05:00,192.46,192.46,191.62,191.93,11069.0,191.9181,191.9181,191.0805,191.3896,11069.0
2025-04-11 14:10:00,191.79,192.32,191.67,191.87,6957.0,191.25,191.7785,191.1304,191.3298,6957.0
2025-04-11 14:15:00,192.11,192.12,190.54,190.67,20217.0,191.5691,191.5791,190.0035,190.1332,20217.0
2025-04-11 14:20:00,190.99,191.1,190.42,190.93,10676.0,190.4523,190.562,189.8839,190.3925,10676.0
2025-04-11 14:25:00,190.84,191.09,190.36,190.98,8653.0,190.3027,190.552,189.8241,190.4423,8653.0
2025-04-11 14:30:00,190.81,191.47,190.81,190.92,9615.0,190.2728,190.9309,190.2728,190.3825,9615.0
2025-04-11 14:35:00,191.05,191.41,190.66,190.94,8617.0,190.5121,190.8711,190.1232,190.4024,8617.0
2025-04-11 14:40:00,191.23,191.54,190.89,191.05,5471.0,190.6916,191.0007,190.3526,190.5121,5471.0
2025-04-11 14:45:00,191.05,191.26,190.77,190.9,6989.0,190.5121,190.7215,190.2329,190.3625,6989.0
2025-04-11 14:50:00,190.83,191.23,190.14,191.11,22996.0,190.2927,190.6916,189.6047,190.5719,22996.0
2025-04-11 14:55:00,190.9,190.98,190.26,190.49,7774.0,190.3625,190.4423,189.7243,189.9537,7774.0
2025-04-11 15:00:00,190.42,191.51,190.41,191.19,7158.0,189.8839,190.9708,189.8739,190.6517,7158.0
2025-04-11 15:05:00,191.04,191.95,190.85,191.95,8132.0,190.5021,191.4096,190.3127,191.4096,8132.0
2025-04-11 15:10:00,191.77,192.48,191.65,192.35,4009.0,191.2301,191.9381,191.1104,191.8085,4009.0
2025-04-11 15:15:00,192.39,192.39,191.8,192.31,12354.0,191.8483,191.8483,191.26,191.7686,12354.0
2025-04-11 15:20:00,192.38,192.73,192.25,192.72,14667.0,191.8384,192.1874,191.7087,192.1774,14667.0
2025-04-11 15:25:00,192.67,192.81,191.82,191.88,19383.0,192.1276,192.2672,191.2799,191.3398,19383.0
2025-04-11 15:30:00,191.97,192.7,191.53,192.25,24868.0,191.4295,192.1575,190.9908,191.7087,24868.0
2025-04-11 15:35:00,192.17,192.2,191.49,191.91,19314.0,191.629,191.6589,190.9509,191.3697,19314.0
2025-04-11 15:40:00,191.91,192.59,191.91,192.38,29046.0,191.3697,192.0478,191.3697,191.8384,29046.0
2025-04-11 15:45:00,192.39,192.48,191.98,192.23,33940.0,191.8483,191.9381,191.4395,191.6888,33940.0
2025-04-11 15:50:00,192.32,192.58,191.8,191.82,65390.0,191.7785,192.0378,191.26,191.2799,65390.0
2025-04-11 15:55:00,191.95,192.45,191.7,191.99,141815.0,191.4096,191.9082,191.1603,191.4495,141815.0
2025-04-14 09:30:00,196.84,197.74,194.0,195.5,58615.0,196.2858,197.1833,193.4538,194.9496,58615.0
2025-04-14 09:35:00,195.51,196.39,194.4,194.68,12164.0,194.9596,195.8371,193.8527,194.1319,12164.0
2025-04-14 09:40:00,194.02,194.41,192.09,193.01,16567.0,193.4738,193.8627,191.5492,192.4666,16567.0
2025-04-14 09:45:00,193.24,193.74,192.0,193.5,8153.0,192.6959,193.1945,191.4594,192.9552,8153.0
2025-04-14 09:50:00,193.19,193.56,192.65,193.49,25160.0,192.6461,193.015,192.1076,192.9452,25160.0
2025-04-14 09:55:00,193.19,193.19,191.95,192.78,18738.0,192.6461,192.6461,191.4096,192.2372,18738.0
2025-04-14 10:00:00,192.72,193.65,192.0,193.42,17500.0,192.1774,193.1048,191.4594,192.8754,17500.0
2025-04-14 10:05:00,193.53,194.53,192.98,193.12,10876.0,192.9851,193.9823,192.4367,192.5763,10876.0
2025-04-14 10:10:00,193.39,193.42,192.3,192.64,9596.0,192.8455,192.8754,191.7586,192.0976,9596.0
2025-04-14 10:15:00,192.47,192.78,191.31,192.32,11590.0,191.9281,192.2372,190.7714,191.7785,11590.0
2025-04-14 10:20:00,192.47,193.08,192.24,192.77,15751.0,191.9281,192.5364,191.6988,192.2273,15751.0
2025-04-14 10:25:00,193.09,193.97,192.63,193.88,8145.0,192.5464,193.4239,192.0877,193.3341,8145.0
2025-04-14 10:30:00,193.71,193.71,192.93,193.14,10581.0,193.1646,193.1646,192.3868,192.5962,10581.0
2025-04-14 10:35:00,193.12,193.7,193.09,193.56,8239.0,192.5763,193.1547,192.5464,193.015,8239.0
2025-04-14 10:40:00,193.45,193.65,192.95,193.15,6860.0,192.9054,193.1048,192.4068,192.6062,6860.0
2025-04-14 10:45:00,193.15,193.56,192.79,193.52,13420.0,192.6062,193.015,192.2472,192.9752,13420.0
2025-04-14 10:50:00,193.45,193.76,193.2,193.61,11734.0,192.9054,193.2145,192.6561,193.0649,11734.0
2025-04-14 10:55:00,193.34,193.5,192.69,193.1,8153.0,192.7957,192.9552,192.1475,192.5563,8153.0
2025-04-14 11:00:00,193.03,193.25,192.2,192.39,7134.0,192.4865,192.7059,191.6589,191.8483,7134.0
2025-04-14 11:05:00,192.38,192.42,191.61,191.61,10909.0,191.8384,191.8783,191.0705,191.0705,10909.0
2025-04-14 11:10:00,191.8,192.08,191.0,191.02,8013.0,191.26,191.5392,190.4623,190.4822,8013.0
2025-04-14 11:15:00,191.05,191.38,190.61,190.77,11177.0,190.5121,190.8412,190.0734,190.2329,11177.0
2025-04-14 11:20:00,190.62,191.52,190.46,191.32,20615.0,190.0833,190.9808,189.9238,190.7814,20615.0
2025-04-14 11:25:00,191.13,191.46,190.38,190.84,6492.0,190.5919,190.921,189.844,190.3027,6492.0
2025-04-14 11:30:00,190.42,191.2,190.34,191.09,6559.0,189.8839,190.6617,189.8041,190.552,6559.0
2025-04-14 11:35:00,191.01,191.01,189.69,189.97,12285.0,190.4722,190.4722,189.1559,189.4352,12285.0
2025-04-14 11:40:00,190.01,190.59,189.46,190.5,6494.0,189.475,190.0534,188.9266,189.9637,6494.0
2025-04-14 11:45:00,190.6,190.6,189.06,189.26,5467.0,190.0634,190.0634,188.5277,188.7272,5467.0
2025-04-14 11:50:00,189.31,189.53,188.89,189.49,3862.0,188.777,188.9964,188.3582,188.9565,3862.0
2025-04-14 11:55:00,189.41,190.03,189.4,189.77,14872.0,188.8767,189.495,188.8668,189.2357,14872.0
2025-04-14 12:00:00,189.77,190.67,189.69,190.15,10551.0,189.2357,190.1332,189.1559,189.6146,10551.0
2025-04-14 12:05:00,190.52,190.59,190.09,190.09,4055.0,189.9836,190.0534,189.5548,189.5548,4055.0
2025-04-14 12:10:00,190.09,190.32,189.27,189.85,8628.0,189.5548,189.7842,188.7371,189.3155,8628.0
2025-04-14 12:15:00,189.99,190.41,189.67,190.26,7000.0,189.4551,189.8739,189.136,189.7243,7000.0
2025-04-14 12:20:00,190.28,190.55,189.89,190.16,5415.0,189.7443,190.0135,189.3554,189.6246,5415.0
2025-04-14 12:25:00,190.16,190.34,189.56,190.09,5148.0,189.6246,189.8041,189.0263,189.5548,5148.0
2025-04-14 12:30:00,189.94,191.05,189.83,190.83,2100.0,189.4052,190.5121,189.2955,190.2927,2100.0
2025-04-14 12:35:00,191.11,191.38,190.97,191.14,7257.0,190.5719,190.8412,190.4323,190.6019,7257.0
2025-04-14 12:40:00,191.14,191.79,191.14,191.32,6334.0,190.6019,191.25,190.6019,190.7814,6334.0
2025-04-14 12:45:00,191.5,191.73,191.23,191.35,8196.0,190.9608,191.1902,190.6916,190.8113,8196.0
2025-04-14 12:50:00,191.35,191.5,190.72,191.25,13335.0,190.8113,190.9608,190.183,190.7116,13335.0
2025-04-14 12:55:00,191.31,191.35,190.41,190.66,3983.0,190.7714,190.8113,189.8739,190.1232,3983.0
2025-04-14 13:00:00,190.41,193.0,190.41,190.91,15707.0,189.8739,192.4566,189.8739,190.3725,15707.0
2025-04-14 13:05:00,191.44,191.44,190.55,191.09,2309.0,190.901,190.901,190.0135,190.552,2309.0
2025-04-14 13:10:00,191.09,191.39,190.64,190.9,8512.0,190.552,190.8512,190.1033,190.3625,8512.0
2025-04-14 13:15:00,191.0,191.38,190.69,191.36,5811.0,190.4623,190.8412,190.1531,190.8212,5811.0
2025-04-14 13:20:00,191.35,191.7,191.25,191.5,9071.0,190.8113,191.1603,190.7116,190.9608,9071.0
2025-04-14 13:25:00,191.36,191.64,190.89,191.03,3887.0,190.8212,191.1005,190.3526,190.4922,3887.0
2025-04-14 13:30:00,191.01,191.85,190.73,191.5,29873.0,190.4722,191.3099,190.193,190.9608,29873.0
2025-04-14 13:35:00,191.42,191.69,191.06,191.34,2587.0,190.8811,191.1503,190.5221,190.8013,2587.0
2025-04-14 13:40:00,191.29,191.55,191.05,191.11,3627.0,190.7514,191.0107,190.5121,190.5719,3627.0
2025-04-14 13:45:00,191.27,191.58,190.96,191.45,25909.0,190.7315,191.0406,190.4224,190.911,25909.0
2025-04-14 13:50:00,191.55,192.42,191.23,192.31,9558.0,191.0107,191.8783,190.6916,191.7686,9558.0
2025-04-14 13:55:00,192.2,192.2,191.33,191.9,5305.0,191.6589,191.6589,190.7913,191.3597,5305.0
2025-04-14 14:00:00,191.84,192.13,191.75,192.04,3678.0,191.2999,191.5891,191.2101,191.4993,3678.0
2025-04-14 14:05:00,191.87,192.4,191.74,192.1,6710.0,191.3298,191.8583,191.2002,191.5592,6710.0
2025-04-14 14:10:00,192.15,192.16,191.65,192.16,8595.0,191.609,191.619,191.1104,191.619,8595.0
2025-04-14 14:15:00,192.21,192.43,191.88,192.22,8716.0,191.6688,191.8882,191.3398,191.6788,8716.0
2025-04-14 14:20:00,192.24,192.83,192.24,192.5,3900.0,191.6988,192.2871,191.6988,191.958,3900.0
2025-04-14 14:25:00,192.64,192.94,192.5,192.88,4153.0,192.0976,192.3968,191.958,192.337,4153.0
2025-04-14 14:30:00,192.63,192.89,192.57,192.67,3830.0,192.0877,192.3469,192.0278,192.1276,3830.0
2025-04-14 14:35:00,192.67,193.27,192.67,192.97,6860.0,192.1276,192.7259,192.1276,192.4267,6860.0
2025-04-14 14:40:00,193.09,193.33,192.84,193.25,3419.0,192.5464,192.7857,192.2971,192.7059,3419.0
2025-04-14 14:45:00,193.33,193.33,192.65,192.89,7153.0,192.7857,192.7857,192.1076,192.3469,7153.0
2025-04-14 14:50:00,192.93,192.93,192.52,192.56,3255.0,192.3868,192.3868,191.978,192.0179,3255.0
2025-04-14 14:55:00,192.5,192.77,192.37,192.56,6170.0,191.958,192.2273,191.8284,192.0179,6170.0
2025-04-14 15:00:00,192.51,192.73,192.35,192.58,8419.0,191.968,192.1874,191.8085,192.0378,8419.0
2025-04-14 15:05:00,192.58,193.2,192.57,193.13,6584.0,192.0378,192.6561,192.0278,192.5863,6584.0
2025-04-14 15:10:00,192.99,193.27,192.82,193.14,6046.0,192.4467,192.7259,192.2771,192.5962,6046.0
2025-04-14 15:15:00,193.05,193.24,192.75,192.92,6334.0,192.5065,192.6959,192.2073,192.3768,6334.0
2025-04-14 15:20:00,192.92,193.04,192.78,192.78,4770.0,192.3768,192.4965,192.2372,192.2372,4770.0
2025-04-14 15:25:00,192.81,192.94,192.44,192.59,14677.0,192.2672,192.3968,191.8982,192.0478,14677.0
2025-04-14 15:30:00,192.58,193.04,192.54,192.76,12359.0,192.0378,192.4965,191.9979,192.2173,12359.0
2025-04-14 15:35:00,192.82,192.94,192.33,192.74,26051.0,192.2771,192.3968,191.7885,192.1974,26051.0
2025-04-14 15:40:00,192.74,193.32,192.73,193.31,14736.0,192.1974,192.7757,192.1874,192.7658,14736.0
2025-04-14 15:45:00,193.19,193.38,192.52,192.88,22035.0,192.6461,192.8356,191.978,192.337,22035.0
2025-04-14 15:50:00,192.7,192.81,192.11,192.49,25216.0,192.1575,192.2672,191.5691,191.9481,25216.0
2025-04-14 15:55:00,192.42,192.42,191.72,191.82,97442.0,191.8783,191.8783,191.1802,191.2799,97442.0
2025-04-15 09:30:00,194.01,194.28,192.48,193.01,42689.0,193.4638,193.733,191.9381,192.4666,42689.0
2025-04-15 09:35:00,193.01,193.52,192.06,193.43,13438.0,192.4666,192.9752,191.5193,192.8854,13438.0
2025-04-15 09:40:00,193.67,193.91,192.79,193.48,67139.0,193.1247,193.3641,192.2472,192.9353,67139.0
2025-04-15 09:45:00,193.52,194.04,193.02,194.0,46022.0,192.9752,193.4937,192.4766,193.4538,46022.0
2025-04-15 09:50:00,194.02,194.44,193.2,193.34,13978.0,193.4738,193.8926,192.6561,192.7957,13978.0
2025-04-15 09:55:00,193.59,194.13,193.28,193.69,18798.0,193.045,193.5834,192.7358,193.1447,18798.0
2025-04-15 10:00:00,193.75,194.73,193.38,194.0,40084.0,193.2045,194.1818,192.8356,193.4538,40084.0
2025-04-15 10:05:00,194.26,195.38,194.0,195.0,19729.0,193.7131,194.8299,193.4538,194.451,19729.0
2025-04-15 10:10:00,194.95,195.82,194.5,194.73,20547.0,194.4011,195.2687,193.9524,194.1818,20547.0
2025-04-15 10:15:00,194.83,195.39,192.95,193.11,66611.0,194.2815,194.8399,192.4068,192.5663,66611.0
2025-04-15 10:20:00,193.11,194.0,192.56,192.96,33862.0,192.5663,193.4538,192.0179,192.4167,33862.0
2025-04-15 10:25:00,192.9,193.14,192.02,192.91,77655.0,192.3569,192.5962,191.4794,192.3669,77655.0
2025-04-15 10:30:00,192.75,193.52,192.74,193.52,7228.0,192.2073,192.9752,192.1974,192.9752,7228.0
2025-04-15 10:35:00,193.58,193.58,192.25,192.45,33598.0,193.035,193.035,191.7087,191.9082,33598.0
2025-04-15 10:40:00,192.44,194.05,192.42,194.05,7653.0,191.8982,193.5037,191.8783,193.5037,7653.0
2025-04-15 10:45:00,193.19,193.28,192.22,192.9,5033.0,192.6461,192.7358,191.6788,192.3569,5033.0
2025-04-15 10:50:00,192.72,193.13,192.38,193.13,4094.0,192.1774,192.5863,191.8384,192.5863,4094.0
2025-04-15 10:55:00,192.97,193.53,192.71,192.99,17203.0,192.4267,192.9851,192.1674,192.4467,17203.0
2025-04-15 11:00:00,192.9,193.29,192.89,193.16,5509.0,192.3569,192.7458,192.3469,192.6162,5509.0
2025-04-15 11:05:00,193.12,193.31,192.86,193.18,18421.0,192.5763,192.7658,192.317,192.6361,18421.0
2025-04-15 11:10:00,193.04,193.77,192.86,193.62,26602.0,192.4965,193.2245,192.317,193.0749,26602.0
2025-04-15 11:15:00,193.52,193.77,193.07,193.22,2812.0,192.9752,193.2245,192.5264,192.676,2812.0
2025-04-15 11:20:00,193.31,193.7,193.08,193.35,2820.0,192.7658,193.1547,192.5364,192.8056,2820.0
2025-04-15 11:25:00,193.09,193.29,192.69,192.8,16679.0,192.5464,192.7458,192.1475,192.2572,16679.0
2025-04-15 11:30:00,192.86,193.86,192.85,193.28,6487.0,192.317,193.3142,192.307,192.7358,6487.0
2025-04-15 11:35:00,193.2,193.53,193.04,193.5,14380.0,192.6561,192.9851,192.4965,192.9552,14380.0
2025-04-15 11:40:00,193.44,193.54,193.21,193.34,2916.0,192.8954,192.9951,192.666,192.7957,2916.0
2025-04-15 11:45:00,193.35,194.06,193.34,193.54,9324.0,192.8056,193.5136,192.7957,192.9951,9324.0
2025-04-15 11:50:00,193.75,193.78,193.19,193.19,22003.0,193.2045,193.2344,192.6461,192.6461,22003.0
2025-04-15 11:55:00,193.19,193.7,192.96,193.59,33481.0,192.6461,193.1547,192.4167,193.045,33481.0
2025-04-15 12:00:00,193.45,194.13,193.36,193.92,4831.0,192.9054,193.5834,192.8156,193.374,4831.0
2025-04-15 12:05:00,193.92,194.13,193.59,193.95,3826.0,193.374,193.5834,193.045,193.4039,3826.0
2025-04-15 12:10:00,194.02,194.22,193.41,193.57,5924.0,193.4738,193.6732,192.8655,193.025,5924.0
2025-04-15 12:15:00,193.58,193.86,193.14,193.37,3893.0,193.035,193.3142,192.5962,192.8256,3893.0
2025-04-15 12:20:00,193.22,193.74,193.17,193.49,4737.0,192.676,193.1945,192.6261,192.9452,4737.0
2025-04-15 12:25:00,193.49,193.55,193.35,193.35,1812.0,192.9452,193.0051,192.8056,192.8056,1812.0
2025-04-15 12:30:00,193.35,193.7,193.34,193.34,2267.0,192.8056,193.1547,192.7957,192.7957,2267.0
2025-04-15 12:35:00,193.35,193.62,193.25,193.39,3300.0,192.8056,193.0749,192.7059,192.8455,3300.0
2025-04-15 12:40:00,193.39,193.47,193.19,193.47,5362.0,192.8455,192.9253,192.6461,192.9253,5362.0
2025-04-15 12:45:00,193.58,193.71,193.37,193.51,5394.0,193.035,193.1646,192.8256,192.9652,5394.0
2025-04-15 12:50:00,193.51,193.51,193.0,193.16,15413.0,192.9652,192.9652,192.4566,192.6162,15413.0
2025-04-15 12:55:00,193.24,193.24,192.86,193.23,17258.0,192.6959,192.6959,192.317,192.686,17258.0
2025-04-15 13:00:00,193.17,193.74,192.87,193.53,10998.0,192.6261,193.1945,192.327,192.9851,10998.0
2025-04-15 13:05:00,193.57,193.79,193.19,193.38,2667.0,193.025,193.2444,192.6461,192.8356,2667.0
2025-04-15 13:10:00,193.38,193.42,193.04,193.24,3510.0,192.8356,192.8754,192.4965,192.6959,3510.0
2025-04-15 13:15:00,193.24,193.32,192.91,193.31,11275.0,192.6959,192.7757,192.3669,192.7658,11275.0
2025-04-15 13:20:00,193.28,193.29,192.53,192.86,15746.0,192.7358,192.7458,191.9879,192.317,15746.0
2025-04-15 13:25:00,192.87,193.27,192.82,192.98,13778.0,192.327,192.7259,192.2771,192.4367,13778.0
2025-04-15 13:30:00,192.97,193.36,192.77,193.06,3503.0,192.4267,192.8156,192.2273,192.5165,3503.0
2025-04-15 13:35:00,193.0,193.47,192.98,193.47,3505.0,192.4566,192.9253,192.4367,192.9253,3505.0
2025-04-15 13:40:00,193.31,193.66,193.25,193.46,8381.0,192.7658,193.1148,192.7059,192.9153,8381.0
2025-04-15 13:45:00,193.39,193.63,193.27,193.5,7788.0,192.8455,193.0849,192.7259,192.9552,7788.0
2025-04-15 13:50:00,193.47,193.49,193.07,193.11,27870.0,192.9253,192.9452,192.5264,192.5663,27870.0
2025-04-15 13:55:00,193.11,193.64,193.0,193.39,28866.0,192.5663,193.0948,192.4566,192.8455,28866.0
2025-04-15 14:00:00,193.43,193.68,193.24,193.54,26885.0,192.8854,193.1347,192.6959,192.9951,26885.0
2025-04-15 14:05:00,193.5,193.72,193.27,193.52,24993.0,192.9552,193.1746,192.7259,192.9752,24993.0
2025-04-15 14:10:00,193.71,193.72,192.87,192.87,36496.0,193.1646,193.1746,192.327,192.327,36496.0
2025-04-15 14:15:00,192.9,193.14,192.75,192.95,13701.0,192.3569,192.5962,192.2073,192.4068,13701.0
2025-04-15 14:20:00,192.95,193.18,192.69,192.94,9593.0,192.4068,192.6361,192.1475,192.3968,9593.0
2025-04-15 14:25:00,192.99,193.24,192.85,193.06,14895.0,192.4467,192.6959,192.307,192.5165,14895.0
2025-04-15 14:30:00,192.94,193.51,192.94,193.5,4507.0,192.3968,192.9652,192.3968,192.9552,4507.0
2025-04-15 14:35:00,193.47,193.98,193.4,193.98,9814.0,192.9253,193.4339,192.8555,193.4339,9814.0
2025-04-15 14:40:00,193.97,194.54,193.71,194.54,19020.0,193.4239,193.9923,193.1646,193.9923,19020.0
2025-04-15 14:45:00,194.63,194.8,193.14,193.28,15244.0,194.082,194.2516,192.5962,192.7358,15244.0
2025-04-15 14:50:00,193.14,193.14,192.73,192.74,3484.0,192.5962,192.5962,192.1874,192.1974,3484.0
2025-04-15 14:55:00,192.77,193.25,192.77,192.92,3688.0,192.2273,192.7059,192.2273,192.3768,3688.0
2025-04-15 15:00:00,192.81,193.02,192.76,192.88,2766.0,192.2672,192.4766,192.2173,192.337,2766.0
2025-04-15 15:05:00,192.88,193.11,192.8,193.09,11210.0,192.337,192.5663,192.2572,192.5464,11210.0
2025-04-15 15:10:00,192.97,193.45,192.85,193.39,7698.0,192.4267,192.9054,192.307,192.8455,7698.0
2025-04-15 15:15:00,193.3,193.3,193.05,193.18,3526.0,192.7558,192.7558,192.5065,192.6361,3526.0
2025-04-15 15:20:00,193.18,193.2,192.56,192.66,2990.0,192.6361,192.6561,192.0179,192.1176,2990.0
2025-04-15 15:25:00,192.53,192.65,192.16,192.65,8539.0,191.9879,192.1076,191.619,192.1076,8539.0
2025-04-15 15:30:00,192.58,193.3,192.58,193.05,10147.0,192.0378,192.7558,192.0378,192.5065,10147.0
2025-04-15 15:35:00,193.0,193.24,192.96,192.96,13630.0,192.4566,192.6959,192.4167,192.4167,13630.0
2025-04-15 15:40:00,192.95,193.02,192.35,192.77,18931.0,192.4068,192.4766,191.8085,192.2273,18931.0
2025-04-15 15:45:00,192.75,193.29,192.7,193.25,27061.0,192.2073,192.7458,192.1575,192.7059,27061.0
2025-04-15 15:50:00,193.34,193.68,193.09,193.55,34915.0,192.7957,193.1347,192.5464,193.0051,34915.0
2025-04-15 15:55:00,193.57,193.57,193.22,193.38,120647.0,193.025,193.025,192.676,192.8356,120647.0
2025-04-16 09:30:00,192.0,192.63,191.19,192.55,46949.0,191.4594,192.0877,190.6517,192.0079,46949.0
2025-04-16 09:35:00,192.5,193.7,192.0,193.28,12044.0,191.958,193.1547,191.4594,192.7358,12044.0
2025-04-16 09:40:00,193.28,194.33,192.69,193.66,7331.0,192.7358,193.7829,192.1475,193.1148,7331.0
2025-04-16 09:45:00,194.11,194.11,192.36,192.36,3219.0,193.5635,193.5635,191.8184,191.8184,3219.0
2025-04-16 09:50:00,191.85,192.23,190.86,191.14,15877.0,191.3099,191.6888,190.3226,190.6019,15877.0
2025-04-16 09:55:00,191.14,191.24,190.39,190.39,10416.0,190.6019,190.7016,189.854,189.854,10416.0
2025-04-16 10:00:00,190.22,191.3,190.22,191.22,2949.0,189.6845,190.7614,189.6845,190.6816,2949.0
2025-04-16 10:05:00,191.33,192.41,191.33,192.28,9762.0,190.7913,191.8683,190.7913,191.7387,9762.0
2025-04-16 10:10:00,192.24,192.55,191.38,191.38,4761.0,191.6988,192.0079,190.8412,190.8412,4761.0
2025-04-16 10:15:00,191.5,191.86,190.88,191.47,16481.0,190.9608,191.3198,190.3426,190.9309,16481.0
2025-04-16 10:20:00,191.33,192.05,191.21,191.52,4300.0,190.7913,191.5093,190.6717,190.9808,4300.0
2025-04-16 10:25:00,191.7,192.45,191.69,191.95,27602.0,191.1603,191.9082,191.1503,191.4096,27602.0
2025-04-16 10:30:00,191.99,192.5,191.9,192.5,5540.0,191.4495,191.958,191.3597,191.958,5540.0
2025-04-16 10:35:00,192.28,192.32,191.86,192.15,2112.0,191.7387,191.7785,191.3198,191.609,2112.0
2025-04-16 10:40:00,192.15,192.91,192.14,192.83,5294.0,191.609,192.3669,191.599,192.2871,5294.0
2025-04-16 10:45:00,192.67,192.81,192.27,192.27,1093.0,192.1276,192.2672,191.7287,191.7287,1093.0
2025-04-16 10:50:00,192.29,193.01,192.27,192.75,4437.0,191.7486,192.4666,191.7287,192.2073,4437.0
2025-04-16 10:55:00,192.55,192.55,191.94,192.25,27500.0,192.0079,192.0079,191.3996,191.7087,27500.0
2025-04-16 11:00:00,192.56,192.69,192.29,192.29,1384.0,192.0179,192.1475,191.7486,191.7486,1384.0
2025-04-16 11:05:00,192.5,192.5,191.99,192.28,2670.0,191.958,191.958,191.4495,191.7387,2670.0
2025-04-16 11:10:00,192.26,192.57,192.15,192.32,1561.0,191.7187,192.0278,191.609,191.7785,1561.0
2025-04-16 11:15:00,192.0,192.35,191.6,192.35,18931.0,191.4594,191.8085,191.0606,191.8085,18931.0
2025-04-16 11:20:00,192.16,193.4,192.16,193.4,2936.0,191.619,192.8555,191.619,192.8555,2936.0
2025-04-16 11:25:00,193.13,193.74,193.13,193.34,3732.0,192.5863,193.1945,192.5863,192.7957,3732.0
2025-04-16 11:30:00,193.11,194.0,193.0,193.81,16068.0,192.5663,193.4538,192.4566,193.2643,16068.0
2025-04-16 11:35:00,193.77,194.04,193.61,193.61,4664.0,193.2245,193.4937,193.0649,193.0649,4664.0
2025-04-16 11:40:00,193.77,193.8,193.23,193.29,4695.0,193.2245,193.2544,192.686,192.7458,4695.0
2025-04-16 11:45:00,193.37,193.37,192.8,192.81,4299.0,192.8256,192.8256,192.2572,192.2672,4299.0
2025-04-16 11:50:00,192.95,193.17,192.83,192.87,3403.0,192.4068,192.6261,192.2871,192.327,3403.0
2025-04-16 11:55:00,192.81,193.17,192.68,192.74,33230.0,192.2672,192.6261,192.1375,192.1974,33230.0
2025-04-16 12:00:00,192.9,193.4,192.86,193.32,12922.0,192.3569,192.8555,192.317,192.7757,12922.0
2025-04-16 12:05:00,193.17,193.37,192.99,193.3,3713.0,192.6261,192.8256,192.4467,192.7558,3713.0
2025-04-16 12:10:00,193.31,193.67,193.17,193.28,3036.0,192.7658,193.1247,192.6261,192.7358,3036.0
2025-04-16 12:15:00,193.35,193.35,192.84,192.99,4112.0,192.8056,192.8056,192.2971,192.4467,4112.0
2025-04-16 12:20:00,192.98,193.4,192.97,193.4,2361.0,192.4367,192.8555,192.4267,192.8555,2361.0
2025-04-16 12:25:00,193.4,193.72,193.32,193.56,16408.0,192.8555,193.1746,192.7757,193.015,16408.0
2025-04-16 12:30:00,193.6,193.64,193.09,193.63,6164.0,193.0549,193.0948,192.5464,193.0849,6164.0
2025-04-16 12:35:00,193.57,193.7,193.02,193.03,22136.0,193.025,193.1547,192.4766,192.4865,22136.0
2025-04-16 12:40:00,193.19,193.36,192.75,192.94,8619.0,192.6461,192.8156,192.2073,192.3968,8619.0
2025-04-16 12:45:00,193.23,193.25,192.71,192.81,4193.0,192.686,192.7059,192.1674,192.2672,4193.0
2025-04-16 12:50:00,192.88,193.14,192.73,193.04,8271.0,192.337,192.5962,192.1874,192.4965,8271.0
2025-04-16 12:55:00,192.98,193.09,192.74,192.84,12775.0,192.4367,192.5464,192.1974,192.2971,12775.0
2025-04-16 13:00:00,192.84,193.25,192.73,193.08,18462.0,192.2971,192.7059,192.1874,192.5364,18462.0
2025-04-16 13:05:00,193.0,193.58,193.0,193.18,3896.0,192.4566,193.035,192.4566,192.6361,3896.0
2025-04-16 13:10:00,192.99,193.26,192.99,193.06,7463.0,192.4467,192.7159,192.4467,192.5165,7463.0
2025-04-16 13:15:00,193.06,193.47,192.98,193.28,3170.0,192.5165,192.9253,192.4367,192.7358,3170.0
2025-04-16 13:20:00,193.47,193.49,193.0,193.03,2819.0,192.9253,192.9452,192.4566,192.4865,2819.0
2025-04-16 13:25:00,193.11,193.46,193.04,193.46,1544.0,192.5663,192.9153,192.4965,192.9153,1544.0
2025-04-16 13:30:00,193.06,193.32,192.35,192.5,28411.0,192.5165,192.7757,191.8085,191.958,28411.0
2025-04-16 13:35:00,192.46,192.55,191.99,192.0,8392.0,191.9181,192.0079,191.4495,191.4594,8392.0
2025-04-16 13:40:00,192.0,192.0,191.09,191.36,32404.0,191.4594,191.4594,190.552,190.8212,32404.0
2025-04-16 13:45:00,191.25,191.44,190.63,191.02,20428.0,190.7116,190.901,190.0933,190.4822,20428.0
2025-04-16 13:50:00,190.88,190.99,190.24,190.55,9198.0,190.3426,190.4523,189.7044,190.0135,9198.0
2025-04-16 13:55:00,190.57,190.66,189.5,189.6,34709.0,190.0335,190.1232,188.9665,189.0662,34709.0
2025-04-16 14:00:00,189.56,190.52,189.03,189.9,13298.0,189.0263,189.9836,188.4978,189.3654,13298.0
2025-04-16 14:05:00,190.19,190.52,190.0,190.51,8129.0,189.6545,189.9836,189.4651,189.9736,8129.0
2025-04-16 14:10:00,190.42,191.44,190.27,191.36,9369.0,189.8839,190.901,189.7343,190.8212,9369.0
2025-04-16 14:15:00,191.36,191.36,190.86,191.19,13363.0,190.8212,190.8212,190.3226,190.6517,13363.0
2025-04-16 14:20:00,190.99,191.62,190.94,191.58,1993.0,190.4523,191.0805,190.4024,191.0406,1993.0
2025-04-16 14:25:00,191.42,191.94,191.22,191.22,3770.0,190.8811,191.3996,190.6816,190.6816,3770.0
2025-04-16 14:30:00,191.3,191.49,190.84,191.25,2620.0,190.7614,190.9509,190.3027,190.7116,2620.0
2025-04-16 14:35:00,191.21,191.25,190.37,190.37,14652.0,190.6717,190.7116,189.834,189.834,14652.0
2025-04-16 14:40:00,190.51,191.01,190.51,190.6,11811.0,189.9736,190.4722,189.9736,190.0634,11811.0
2025-04-16 14:45:00,190.76,190.85,190.22,190.28,10586.0,190.2229,190.3127,189.6845,189.7443,10586.0
2025-04-16 14:50:00,190.34,190.34,189.42,189.42,19716.0,189.8041,189.8041,188.8867,188.8867,19716.0
2025-04-16 14:55:00,189.47,189.64,188.89,188.9,5150.0,188.9366,189.1061,188.3582,188.3682,5150.0
2025-04-16 15:00:00,188.89,189.13,187.93,188.14,10932.0,188.3582,188.5975,187.4009,187.6103,10932.0
2025-04-16 15:05:00,188.16,188.61,187.92,188.14,6210.0,187.6303,188.079,187.3909,187.6103,6210.0
2025-04-16 15:10:00,188.14,188.73,187.88,188.29,20707.0,187.6103,188.1986,187.351,187.7599,20707.0
2025-04-16 15:15:00,188.3,188.74,188.14,188.14,12493.0,187.7699,188.2086,187.6103,187.6103,12493.0
2025-04-16 15:20:00,188.21,188.41,187.72,187.78,61356.0,187.6801,187.8795,187.1915,187.2513,61356.0
2025-04-16 15:25:00,187.76,188.51,187.58,188.23,16491.0,187.2314,187.9793,187.0519,187.7001,16491.0
2025-04-16 15:30:00,188.32,189.38,188.32,188.97,11137.0,187.7898,188.8468,187.7898,188.438,11137.0
2025-04-16 15:35:00,188.97,189.47,188.86,189.35,10130.0,188.438,188.9366,188.3283,188.8169,10130.0
2025-04-16 15:40:00,189.47,189.68,189.14,189.4,6637.0,188.9366,189.146,188.6075,188.8668,6637.0
2025-04-16 15:45:00,189.43,189.84,189.22,189.76,9732.0,188.8967,189.3055,188.6873,189.2257,9732.0
2025-04-16 15:50:00,189.99,190.9,189.57,190.88,27274.0,189.4551,190.3625,189.0363,190.3426,27274.0
2025-04-16 15:55:00,190.88,191.73,190.48,191.7,119366.0,190.3426,191.1902,189.9437,191.1603,119366.0
2025-04-17 09:30:00,191.79,192.81,191.03,192.81,71693.0,191.25,192.2672,190.4922,192.2672,71693.0
2025-04-17 09:35:00,191.5,192.45,191.07,191.42,7300.0,190.9608,191.9082,190.5321,190.8811,7300.0
2025-04-17 09:40:00,191.77,192.51,191.3,191.31,7986.0,191.2301,191.968,190.7614,190.7714,7986.0
2025-04-17 09:45:00,191.6,191.63,190.49,191.63,17640.0,191.0606,191.0905,189.9537,191.0905,17640.0
2025-04-17 09:50:00,192.18,192.31,191.69,191.86,5638.0,191.6389,191.7686,191.1503,191.3198,5638.0
2025-04-17 09:55:00,191.81,192.16,190.47,191.76,3455.0,191.27,191.619,189.9337,191.2201,3455.0
2025-04-17 10:00:00,191.57,192.92,191.57,192.01,18811.0,191.0306,192.3768,191.0306,191.4694,18811.0
2025-04-17 10:05:00,192.49,192.59,190.88,191.75,4437.0,191.9481,192.0478,190.3426,191.2101,4437.0
2025-04-17 10:10:00,191.59,192.09,191.31,191.46,1832.0,191.0506,191.5492,190.7714,190.921,1832.0
2025-04-17 10:15:00,191.46,191.54,190.87,191.35,3027.0,190.921,191.0007,190.3326,190.8113,3027.0
2025-04-17 10:20:00,191.22,191.45,190.68,191.01,3350.0,190.6816,190.911,190.1432,190.4722,3350.0
2025-04-17 10:25:00,191.28,191.28,190.06,190.06,5158.0,190.7415,190.7415,189.5249,189.5249,5158.0
2025-04-17 10:30:00,190.34,191.21,189.81,191.03,5769.0,189.8041,190.6717,189.2756,190.4922,5769.0
2025-04-17 10:35:00,190.55,191.08,190.19,191.03,3711.0,190.0135,190.542,189.6545,190.4922,3711.0
2025-04-17 10:40:00,190.89,191.6,190.88,191.28,7759.0,190.3526,191.0606,190.3426,190.7415,7759.0
2025-04-17 10:45:00,191.11,191.43,191.1,191.1,2635.0,190.5719,190.891,190.562,190.562,2635.0
2025-04-17 10:50:00,191.25,191.75,190.91,190.93,7154.0,190.7116,191.2101,190.3725,190.3925,7154.0
2025-04-17 10:55:00,191.26,191.5,190.94,191.29,6682.0,190.7215,190.9608,190.4024,190.7514,6682.0
2025-04-17 11:00:00,191.46,191.82,191.22,191.69,8412.0,190.921,191.2799,190.6816,191.1503,8412.0
2025-04-17 11:05:00,191.91,193.38,191.86,193.04,9345.0,191.3697,192.8356,191.3198,192.4965,9345.0
2025-04-17 11:10:00,192.97,194.0,192.69,193.6,4317.0,192.4267,193.4538,192.1475,193.0549,4317.0
2025-04-17 11:15:00,193.56,193.6,193.15,193.27,2645.0,193.015,193.0549,192.6062,192.7259,2645.0
2025-04-17 11:20:00,193.14,193.16,192.79,193.1,2311.0,192.5962,192.6162,192.2472,192.5563,2311.0
2025-04-17 11:25:00,193.06,193.06,192.19,192.43,3571.0,192.5165,192.5165,191.6489,191.8882,3571.0
2025-04-17 11:30:00,192.74,193.64,192.74,193.38,3729.0,192.1974,193.0948,192.1974,192.8356,3729.0
2025-04-17 11:35:00,193.39,193.54,193.1,193.45,2342.0,192.8455,192.9951,192.5563,192.9054,2342.0
2025-04-17 11:40:00,193.68,193.68,192.83,192.83,2292.0,193.1347,193.1347,192.2871,192.2871,2292.0
2025-04-17 11:45:00,192.83,193.45,192.82,192.91,1900.0,192.2871,192.9054,192.2771,192.3669,1900.0
2025-04-17 11:50:00,192.79,193.23,192.38,192.53,3200.0,192.2472,192.686,191.8384,191.9879,3200.0
2025-04-17 11:55:00,192.64,192.94,192.22,192.22,3425.0,192.0976,192.3968,191.6788,191.6788,3425.0
2025-04-17 12:00:00,192.54,194.0,191.87,191.91,9244.0,191.9979,193.4538,191.3298,191.3697,9244.0
2025-04-17 12:05:00,192.1,193.52,191.95,193.51,28073.0,191.5592,192.9752,191.4096,192.9652,28073.0
2025-04-17 12:10:00,192.79,193.15,191.94,191.94,6398.0,192.2472,192.6062,191.3996,191.3996,6398.0
2025-04-17 12:15:00,192.62,193.41,192.46,193.38,8265.0,192.0777,192.8655,191.9181,192.8356,8265.0
2025-04-17 12:20:00,193.24,194.0,193.24,193.68,2381.0,192.6959,193.4538,192.6959,193.1347,2381.0
2025-04-17 12:25:00,193.86,194.04,193.45,193.56,10483.0,193.3142,193.4937,192.9054,193.015,10483.0
2025-04-17 12:30:00,193.37,194.11,193.23,193.79,2861.0,192.8256,193.5635,192.686,193.2444,2861.0
2025-04-17 12:35:00,193.99,194.28,193.5,193.5,600.0,193.4438,193.733,192.9552,192.9552,600.0
2025-04-17 12:40:00,193.94,194.12,193.34,193.66,3426.0,193.394,193.5735,192.7957,193.1148,3426.0
2025-04-17 12:45:00,193.63,194.28,193.62,194.11,2744.0,193.0849,193.733,193.0749,193.5635,2744.0
2025-04-17 12:50:00,194.17,194.64,194.16,194.5,1107.0,193.6233,194.092,193.6134,193.9524,1107.0
2025-04-17 12:55:00,194.35,195.01,194.35,194.79,2993.0,193.8028,194.461,193.8028,194.2416,2993.0
2025-04-17 13:00:00,194.83,195.0,194.05,194.26,3284.0,194.2815,194.451,193.5037,193.7131,3284.0
2025-04-17 13:05:00,194.45,194.46,193.95,194.32,1668.0,193.9025,193.9125,193.4039,193.7729,1668.0
2025-04-17 13:10:00,194.05,194.32,193.72,193.86,2628.0,193.5037,193.7729,193.1746,193.3142,2628.0
2025-04-17 13:15:00,193.82,193.87,193.51,193.8,2586.0,193.2743,193.3242,192.9652,193.2544,2586.0
2025-04-17 13:20:00,193.78,193.78,193.26,193.27,2902.0,193.2344,193.2344,192.7159,192.7259,2902.0
2025-04-17 13:25:00,193.41,193.65,192.85,193.06,2723.0,192.8655,193.1048,192.307,192.5165,2723.0
2025-04-17 13:30:00,193.28,193.77,193.15,193.77,1663.0,192.7358,193.2245,192.6062,193.2245,1663.0
2025-04-17 13:35:00,193.84,193.84,193.58,193.59,2936.0,193.2943,193.2943,193.035,193.045,2936.0
2025-04-17 13:40:00,193.85,193.95,193.09,193.48,6350.0,193.3042,193.4039,192.5464,192.9353,6350.0
2025-04-17 13:45:00,193.92,194.14,193.32,193.43,3109.0,193.374,193.5934,192.7757,192.8854,3109.0
2025-04-17 13:50:00,193.38,193.9,193.38,193.52,1485.0,192.8356,193.3541,192.8356,192.9752,1485.0
2025-04-17 13:55:00,193.63,193.96,193.56,193.61,3879.0,193.0849,193.4139,193.015,193.0649,3879.0
2025-04-17 14:00:00,193.56,194.12,193.5,194.12,7106.0,193.015,193.5735,192.9552,193.5735,7106.0
2025-04-17 14:05:00,194.29,194.31,193.96,194.09,2930.0,193.743,193.7629,193.4139,193.5436,2930.0
2025-04-17 14:10:00,194.15,194.29,193.49,193.49,7914.0,193.6034,193.743,192.9452,192.9452,7914.0
2025-04-17 14:15:00,193.74,193.98,193.56,193.88,2196.0,193.1945,193.4339,193.015,193.3341,2196.0
2025-04-17 14:20:00,193.99,194.06,193.75,193.75,2903.0,193.4438,193.5136,193.2045,193.2045,2903.0
2025-04-17 14:25:00,193.67,193.94,193.57,193.67,7399.0,193.1247,193.394,193.025,193.1247,7399.0
2025-04-17 14:30:00,193.67,194.51,193.66,193.96,8526.0,193.1247,193.9624,193.1148,193.4139,8526.0
2025-04-17 14:35:00,194.1,194.33,193.89,193.99,6225.0,193.5535,193.7829,193.3441,193.4438,6225.0
2025-04-17 14:40:00,194.03,194.1,193.58,193.94,4633.0,193.4837,193.5535,193.035,193.394,4633.0
2025-04-17 14:45:00,193.92,194.15,193.13,193.15,9045.0,193.374,193.6034,192.5863,192.6062,9045.0
2025-04-17 14:50:00,193.27,193.69,192.77,193.13,10827.0,192.7259,193.1447,192.2273,192.5863,10827.0
2025-04-17 14:55:00,192.99,193.27,192.55,192.64,4393.0,192.4467,192.7259,192.0079,192.0976,4393.0
2025-04-17 15:00:00,192.92,193.1,192.52,193.01,5306.0,192.3768,192.5563,191.978,192.4666,5306.0
2025-04-17 15:05:00,192.87,192.99,192.64,192.64,2274.0,192.327,192.4467,192.0976,192.0976,2274.0
2025-04-17 15:10:00,192.75,193.0,192.3,192.3,2952.0,192.2073,192.4566,191.7586,191.7586,2952.0
2025-04-17 15:15:00,192.38,192.84,192.17,192.84,4573.0,191.8384,192.2971,191.629,192.2971,4573.0
2025-04-17 15:20:00,192.79,193.02,192.38,192.88,1135.0,192.2472,192.4766,191.8384,192.337,1135.0
2025-04-17 15:25:00,192.81,193.31,192.76,192.76,1279.0,192.2672,192.7658,192.2173,192.2173,1279.0
2025-04-17 15:30:00,192.78,193.26,192.73,192.89,4399.0,192.2372,192.7159,192.1874,192.3469,4399.0
2025-04-17 15:35:00,192.93,193.32,192.89,193.15,3058.0,192.3868,192.7757,192.3469,192.6062,3058.0
2025-04-17 15:40:00,193.07,193.37,192.69,193.03,8157.0,192.5264,192.8256,192.1475,192.4865,8157.0
2025-04-17 15:45:00,193.24,193.24,192.41,192.6,4894.0,192.6959,192.6959,191.8683,192.0577,4894.0
2025-04-17 15:50:00,192.38,193.13,192.14,193.11,17896.0,191.8384,192.5863,191.599,192.5663,17896.0
2025-04-17 15:55:00,193.02,193.02,192.2,192.7,53817.0,192.4766,192.4766,191.6589,192.1575,53817.0
2025-04-21 09:30:00,189.52,190.85,189.11,190.29,20032.0,188.9864,190.3127,188.5776,189.7543,20032.0
2025-04-21 09:35:00,190.19,190.96,189.1,190.58,3800.0,189.6545,190.4224,188.5676,190.0434,3800.0
2025-04-21 09:40:00,190.95,191.81,190.82,191.04,3275.0,190.4124,191.27,190.2828,190.5021,3275.0
2025-04-21 09:45:00,191.59,192.69,191.19,192.56,4858.0,191.0506,192.1475,190.6517,192.0179,4858.0
2025-04-21 09:50:00,192.99,193.0,191.8,191.83,26460.0,192.4467,192.4566,191.26,191.2899,26460.0
2025-04-21 09:55:00,191.57,192.07,190.55,190.64,9655.0,191.0306,191.5292,190.0135,190.1033,9655.0
2025-04-21 10:00:00,190.46,191.14,190.15,191.1,7763.0,189.9238,190.6019,189.6146,190.562,7763.0
2025-04-21 10:05:00,190.93,190.99,190.19,190.3,20138.0,190.3925,190.4523,189.6545,189.7642,20138.0
2025-04-21 10:10:00,190.55,190.96,190.41,190.54,10722.0,190.0135,190.4224,189.8739,190.0035,10722.0
2025-04-21 10:15:00,190.65,190.8,189.6,189.84,23974.0,190.1132,190.2628,189.0662,189.3055,23974.0
2025-04-21 10:20:00,190.0,190.07,189.21,189.56,9513.0,189.4651,189.5349,188.6773,189.0263,9513.0
2025-04-21 10:25:00,189.55,189.81,189.12,189.46,11970.0,189.0163,189.2756,188.5875,188.9266,11970.0
2025-04-21 10:30:00,189.41,189.7,188.45,188.6,12543.0,188.8767,189.1659,187.9194,188.069,12543.0
2025-04-21 10:35:00,188.64,189.36,188.64,189.09,20710.0,188.1089,188.8269,188.1089,188.5576,20710.0
2025-04-21 10:40:00,189.36,189.49,188.73,188.73,7394.0,188.8269,188.9565,188.1986,188.1986,7394.0
2025-04-21 10:45:00,188.44,188.72,187.61,187.62,6117.0,187.9095,188.1887,187.0818,187.0918,6117.0
2025-04-21 10:50:00,187.84,188.59,187.81,188.26,13240.0,187.3112,188.059,187.2812,187.73,13240.0
2025-04-21 10:55:00,188.41,188.41,187.78,187.96,7964.0,187.8795,187.8795,187.2513,187.4308,7964.0
2025-04-21 11:00:00,188.05,188.45,187.65,187.9,21608.0,187.5206,187.9194,187.1217,187.371,21608.0
2025-04-21 11:05:00,188.0,188.29,187.89,188.09,7972.0,187.4707,187.7599,187.361,187.5604,7972.0
2025-04-21 11:10:00,188.16,188.32,187.76,187.85,16769.0,187.6303,187.7898,187.2314,187.3211,16769.0
2025-04-21 11:15:00,187.91,188.5,187.89,188.22,21950.0,187.381,187.9693,187.361,187.6901,21950.0
2025-04-21 11:20:00,188.3,188.3,187.23,187.84,5048.0,187.7699,187.7699,186.7029,187.3112,5048.0
2025-04-21 11:25:00,187.62,187.84,187.18,187.38,2310.0,187.0918,187.3112,186.653,186.8524,2310.0
2025-04-21 11:30:00,187.34,187.38,186.78,186.95,9653.0,186.8126,186.8524,186.2541,186.4237,9653.0
2025-04-21 11:35:00,186.86,187.06,186.63,186.76,7953.0,186.3339,186.5333,186.1046,186.2342,7953.0
2025-04-21 11:40:00,186.76,186.84,186.34,186.4,5649.0,186.2342,186.314,185.8154,185.8752,5649.0
2025-04-21 11:45:00,186.37,186.45,185.7,185.98,39520.0,185.8453,185.9251,185.1772,185.4564,39520.0
2025-04-21 11:50:00,185.98,186.29,185.73,186.19,34345.0,185.4564,185.7655,185.2071,185.6658,34345.0
2025-04-21 11:55:00,186.4,186.92,186.0,186.2,13427.0,185.8752,186.3937,185.4763,185.6758,13427.0
2025-04-21 12:00:00,186.38,186.73,186.0,186.55,19663.0,185.8553,186.2043,185.4763,186.0248,19663.0
2025-04-21 12:05:00,186.75,187.33,186.44,187.26,6116.0,186.2242,186.8026,185.9151,186.7328,6116.0
2025-04-21 12:10:00,187.21,187.64,186.99,187.4,7024.0,186.6829,187.1117,186.4635,186.8724,7024.0
2025-04-21 12:15:00,187.4,187.63,186.79,186.84,10826.0,186.8724,187.1017,186.2641,186.314,10826.0
2025-04-21 12:20:00,186.97,187.41,186.96,187.1,8540.0,186.4436,186.8824,186.4336,186.5732,8540.0
2025-04-21 12:25:00,187.11,187.25,186.7,187.15,10780.0,186.5832,186.7228,186.1744,186.6231,10780.0
2025-04-21 12:30:00,187.11,187.47,186.96,187.09,7745.0,186.5832,186.9422,186.4336,186.5633,7745.0
2025-04-21 12:35:00,187.25,187.48,186.97,187.05,11226.0,186.7228,186.9522,186.4436,186.5234,11226.0
2025-04-21 12:40:00,187.37,187.6,187.22,187.52,6189.0,186.8425,187.0718,186.6929,186.9921,6189.0
2025-04-21 12:45:00,187.57,187.6,186.97,187.22,6128.0,187.0419,187.0718,186.4436,186.6929,6128.0
2025-04-21 12:50:00,186.86,186.96,186.57,186.59,4951.0,186.3339,186.4336,186.0447,186.0647,4951.0
2025-04-21 12:55:00,186.45,186.53,186.11,186.28,5382.0,185.9251,186.0048,185.586,185.7555,5382.0
2025-04-21 13:00:00,186.32,186.65,185.63,185.63,10653.0,185.7954,186.1245,185.1074,185.1074,10653.0
2025-04-21 13:05:00,185.79,186.04,185.78,185.95,5303.0,185.2669,185.5162,185.257,185.4265,5303.0
2025-04-21 13:10:00,185.94,185.96,185.69,185.83,5616.0,185.4165,185.4364,185.1672,185.3068,5616.0
2025-04-21 13:15:00,185.96,186.23,185.84,186.14,7314.0,185.4364,185.7057,185.3168,185.6159,7314.0
2025-04-21 13:20:00,185.92,186.16,185.74,185.74,7184.0,185.3966,185.6359,185.2171,185.2171,7184.0
2025-04-21 13:25:00,185.69,185.89,185.55,185.77,3522.0,185.1672,185.3666,185.0276,185.247,3522.0
2025-04-21 13:30:00,185.77,186.08,185.6,185.78,9195.0,185.247,185.5561,185.0775,185.257,9195.0
2025-04-21 13:35:00,185.78,186.27,185.69,186.19,5889.0,185.257,185.7456,185.1672,185.6658,5889.0
2025-04-21 13:40:00,186.24,186.5,185.96,185.96,7533.0,185.7157,185.9749,185.4364,185.4364,7533.0
2025-04-21 13:45:00,186.19,186.2,185.88,186.06,4431.0,185.6658,185.6758,185.3567,185.5362,4431.0
2025-04-21 13:50:00,186.06,186.07,185.74,185.74,7043.0,185.5362,185.5461,185.2171,185.2171,7043.0
2025-04-21 13:55:00,185.96,185.98,185.52,185.67,6345.0,185.4364,185.4564,184.9977,185.1473,6345.0
2025-04-21 14:00:00,185.67,185.98,185.5,185.78,15547.0,185.1473,185.4564,184.9777,185.257,15547.0
2025-04-21 14:05:00,185.82,186.41,185.75,186.21,12065.0,185.2968,185.8852,185.227,185.6857,12065.0
2025-04-21 14:10:00,186.2,186.6,186.08,186.44,5980.0,185.6758,186.0746,185.5561,185.9151,5980.0
2025-04-21 14:15:00,186.51,186.93,186.4,186.75,5952.0,185.9849,186.4037,185.8752,186.2242,5952.0
2025-04-21 14:20:00,186.75,186.94,186.64,186.75,3022.0,186.2242,186.4137,186.1145,186.2242,3022.0
2025-04-21 14:25:00,186.75,187.0,186.75,186.87,4689.0,186.2242,186.4735,186.2242,186.3439,4689.0
2025-04-21 14:30:00,186.87,187.32,186.83,186.85,6728.0,186.3439,186.7926,186.304,186.3239,6728.0
2025-04-21 14:35:00,186.86,187.16,186.84,186.99,2324.0,186.3339,186.6331,186.314,186.4635,2324.0
2025-04-21 14:40:00,186.96,186.96,186.6,186.69,3854.0,186.4336,186.4336,186.0746,186.1644,3854.0
2025-04-21 14:45:00,186.7,187.15,186.69,187.01,14732.0,186.1744,186.6231,186.1644,186.4835,14732.0
2025-04-21 14:50:00,187.02,187.02,186.47,186.65,7534.0,186.4935,186.4935,185.945,186.1245,7534.0
2025-04-21 14:55:00,186.61,186.82,186.61,186.62,3935.0,186.0846,186.294,186.0846,186.0946,3935.0
2025-04-21 15:00:00,186.55,187.08,186.55,186.9,3868.0,186.0248,186.5533,186.0248,186.3738,3868.0
2025-04-21 15:05:00,187.14,187.55,187.02,187.35,14372.0,186.6131,187.022,186.4935,186.8225,14372.0
2025-04-21 15:10:00,187.53,187.95,187.44,187.61,4607.0,187.002,187.4208,186.9123,187.0818,4607.0
2025-04-21 15:15:00,187.62,188.1,187.22,188.06,14962.0,187.0918,187.5704,186.6929,187.5305,14962.0
2025-04-21 15:20:00,188.09,188.37,187.93,188.09,4881.0,187.5604,187.8397,187.4009,187.5604,4881.0
2025-04-21 15:25:00,187.96,188.02,187.66,187.92,13730.0,187.4308,187.4906,187.1317,187.3909,13730.0
2025-04-21 15:30:00,188.02,188.25,187.83,187.96,4977.0,187.4906,187.72,187.3012,187.4308,4977.0
2025-04-21 15:35:00,188.21,189.01,187.97,188.57,27467.0,187.6801,188.4779,187.4408,188.0391,27467.0
2025-04-21 15:40:00,188.65,188.69,188.29,188.46,8110.0,188.1189,188.1588,187.7599,187.9294,8110.0
2025-04-21 15:45:00,188.46,189.04,188.21,188.9,32673.0,187.9294,188.5078,187.6801,188.3682,32673.0
2025-04-21 15:50:00,188.77,189.71,188.51,189.52,58749.0,188.2385,189.1759,187.9793,188.9864,58749.0
2025-04-21 15:55:00,189.61,190.0,189.1,189.49,132817.0,189.0762,189.4651,188.5676,188.9565,132817.0
2025-04-22 09:30:00,192.79,195.1,192.34,194.2,63559.0,192.2472,194.5507,191.7985,193.6532,63559.0
2025-04-22 09:35:00,193.7,195.0,193.51,194.26,13176.0,193.1547,194.451,192.9652,193.7131,13176.0
2025-04-22 09:40:00,194.26,195.3,194.16,194.63,17728.0,193.7131,194.7501,193.6134,194.082,17728.0
2025-04-22 09:45:00,194.63,195.58,194.36,195.31,56226.0,194.082,195.0294,193.8128,194.7601,56226.0
2025-04-22 09:50:00,195.16,195.16,194.29,194.51,20716.0,194.6105,194.6105,193.743,193.9624,20716.0
2025-04-22 09:55:00,194.57,194.61,193.86,194.5,21830.0,194.0222,194.0621,193.3142,193.9524,21830.0
2025-04-22 10:00:00,194.5,194.88,194.22,194.5,39352.0,193.9524,194.3313,193.6732,193.9524,39352.0
2025-04-22 10:05:00,194.52,195.07,194.43,194.91,7273.0,193.9723,194.5208,193.8826,194.3612,7273.0
2025-04-22 10:10:00,194.93,195.35,194.87,195.01,7610.0,194.3812,194.8,194.3214,194.461,7610.0
2025-04-22 10:15:00,195.26,195.59,195.0,195.57,4546.0,194.7103,195.0393,194.451,195.0194,4546.0
2025-04-22 10:20:00,195.68,195.9,195.18,195.56,46029.0,195.1291,195.3485,194.6305,195.0094,46029.0
2025-04-22 10:25:00,195.56,195.75,195.42,195.74,48509.0,195.0094,195.1989,194.8698,195.1889,48509.0
2025-04-22 10:30:00,195.65,195.65,195.18,195.47,24871.0,195.0992,195.0992,194.6305,194.9197,24871.0
2025-04-22 10:35:00,195.62,196.3,195.47,196.2,25157.0,195.0692,195.7473,194.9197,195.6476,25157.0
2025-04-22 10:40:00,196.25,196.25,195.85,196.03,8600.0,195.6975,195.6975,195.2986,195.4781,8600.0
2025-04-22 10:45:00,196.0,196.35,196.0,196.28,6074.0,195.4482,195.7972,195.4482,195.7274,6074.0
2025-04-22 10:50:00,196.21,196.21,195.76,196.07,11555.0,195.6576,195.6576,195.2089,195.518,11555.0
2025-04-22 10:55:00,195.92,196.37,195.91,196.27,5460.0,195.3684,195.8171,195.3584,195.7174,5460.0
2025-04-22 11:00:00,196.33,196.85,196.33,196.73,4803.0,195.7772,196.2958,195.7772,196.1761,4803.0
2025-04-22 11:05:00,196.97,197.54,196.82,197.52,7170.0,196.4154,196.9838,196.2659,196.9639,7170.0
2025-04-22 11:10:00,197.5,197.82,197.35,197.48,34578.0,196.944,197.2631,196.7944,196.924,34578.0
2025-04-22 11:15:00,197.48,197.91,197.37,197.88,6929.0,196.924,197.3528,196.8143,197.3229,6929.0
2025-04-22 11:20:00,197.9,197.99,197.53,197.84,9984.0,197.3428,197.4326,196.9739,197.283,9984.0
2025-04-22 11:25:00,197.91,197.91,197.46,197.68,12339.0,197.3528,197.3528,196.9041,197.1234,12339.0
2025-04-22 11:30:00,197.68,197.68,196.9,197.11,30768.0,197.1234,197.1234,196.3456,196.5551,30768.0
2025-04-22 11:35:00,197.13,197.21,196.81,196.94,17490.0,196.575,196.6548,196.2559,196.3855,17490.0
2025-04-22 11:40:00,197.05,197.07,196.51,196.61,27851.0,196.4952,196.5152,195.9567,196.0565,27851.0
2025-04-22 11:45:00,196.61,196.87,196.61,196.72,6061.0,196.0565,196.3157,196.0565,196.1662,6061.0
2025-04-22 11:50:00,196.75,197.23,196.75,197.11,13249.0,196.1961,196.6747,196.1961,196.5551,13249.0
2025-04-22 11:55:00,196.99,197.91,196.78,197.75,15780.0,196.4354,197.3528,196.226,197.1933,15780.0
2025-04-22 12:00:00,197.72,198.88,197.71,198.66,9880.0,197.1633,198.3201,197.1534,198.1007,9880.0
2025-04-22 12:05:00,198.28,198.63,198.09,198.37,9191.0,197.7218,198.0708,197.5323,197.8115,9191.0
2025-04-22 12:10:00,198.56,198.99,198.45,198.99,3600.0,198.001,198.4298,197.8913,198.4298,3600.0
2025-04-22 12:15:00,198.72,199.13,198.52,199.06,5917.0,198.1605,198.5694,197.9611,198.4996,5917.0
2025-04-22 12:20:00,199.04,199.69,199.04,199.53,12490.0,198.4796,199.1278,198.4796,198.9682,12490.0
2025-04-22 12:25:00,199.53,200.06,199.49,199.78,10179.0,198.9682,199.4967,198.9284,199.2175,10179.0
2025-04-22 12:30:00,199.78,199.99,199.55,199.7,11255.0,199.2175,199.4269,198.9882,199.1378,11255.0
2025-04-22 12:35:00,199.7,199.83,199.42,199.67,10314.0,199.1378,199.2674,198.8585,199.1078,10314.0
2025-04-22 12:40:00,199.59,199.59,198.87,198.92,6416.0,199.0281,199.0281,198.3101,198.36,6416.0
2025-04-22 12:45:00,198.78,199.0,198.43,198.66,14449.0,198.2204,198.4397,197.8713,198.1007,14449.0
2025-04-22 12:50:00,198.66,198.96,198.41,198.89,9062.0,198.1007,198.3998,197.8514,198.33,9062.0
2025-04-22 12:55:00,198.75,198.97,198.68,198.88,1815.0,198.1904,198.4098,198.1206,198.3201,1815.0
2025-04-22 13:00:00,198.78,199.29,198.7,199.15,2930.0,198.2204,198.7289,198.1406,198.5893,2930.0
2025-04-22 13:05:00,199.25,199.42,198.83,199.0,4483.0,198.689,198.8585,198.2702,198.4397,4483.0
2025-04-22 13:10:00,199.07,199.07,197.87,198.1,19578.0,198.5095,198.5095,197.3129,197.5423,19578.0
2025-04-22 13:15:00,197.82,197.82,196.88,197.57,6322.0,197.2631,197.2631,196.3257,197.0138,6322.0
2025-04-22 13:20:00,197.44,197.61,196.45,196.88,19953.0,196.8841,197.0536,195.8969,196.3257,19953.0
2025-04-22 13:25:00,196.83,197.85,196.35,196.52,20703.0,196.2758,197.293,195.7972,195.9667,20703.0
2025-04-22 13:30:00,196.49,197.05,196.14,196.68,14024.0,195.9368,196.4952,195.5878,196.1263,14024.0
2025-04-22 13:35:00,196.95,197.7,196.85,197.3,9573.0,196.3955,197.1434,196.2958,196.7445,9573.0
2025-04-22 13:40:00,197.42,197.57,197.06,197.57,7160.0,196.8642,197.0138,196.5052,197.0138,7160.0
2025-04-22 13:45:00,197.42,197.67,196.87,196.87,6003.0,196.8642,197.1135,196.3157,196.3157,6003.0
2025-04-22 13:50:00,197.13,197.36,196.7,197.19,5552.0,196.575,196.8043,196.1462,196.6348,5552.0
2025-04-22 13:55:00,197.37,197.59,196.85,197.06,6174.0,196.8143,197.0337,196.2958,196.5052,6174.0
2025-04-22 14:00:00,197.06,197.95,196.73,197.95,9998.0,196.5052,197.3927,196.1761,197.3927,9998.0
2025-04-22 14:05:00,197.39,198.19,197.39,197.95,3059.0,196.8343,197.632,196.8343,197.3927,3059.0
2025-04-22 14:10:00,198.14,198.2,197.71,198.2,3553.0,197.5822,197.642,197.1534,197.642,3553.0
2025-04-22 14:15:00,198.35,198.73,198.19,198.65,11796.0,197.7916,198.1705,197.632,198.0907,11796.0
2025-04-22 14:20:00,198.65,199.26,198.54,199.05,6216.0,198.0907,198.699,197.981,198.4896,6216.0
2025-04-22 14:25:00,199.0,199.45,198.84,199.3,9592.0,198.4397,198.8885,198.2802,198.7389,9592.0
2025-04-22 14:30:00,199.18,199.5,199.17,199.42,16436.0,198.6192,198.9383,198.6093,198.8585,16436.0
2025-04-22 14:35:00,199.42,199.66,199.1,199.1,22388.0,198.8585,199.0979,198.5394,198.5394,22388.0
2025-04-22 14:40:00,199.03,199.33,199.0,199.0,3119.0,198.4696,198.7688,198.4397,198.4397,3119.0
2025-04-22 14:45:00,199.0,199.38,199.0,199.27,5102.0,198.4397,198.8187,198.4397,198.709,5102.0
2025-04-22 14:50:00,199.26,199.63,199.23,199.48,11597.0,198.699,199.068,198.6691,198.9184,11597.0
2025-04-22 14:55:00,199.47,199.81,199.27,199.38,6484.0,198.9084,199.2475,198.709,198.8187,6484.0
2025-04-22 15:00:00,199.32,199.54,199.06,199.44,4905.0,198.7588,198.9782,198.4996,198.8785,4905.0
2025-04-22 15:05:00,199.5,199.5,199.04,199.08,7173.0,198.9383,198.9383,198.4796,198.5195,7173.0
2025-04-22 15:10:00,199.18,199.28,198.86,198.98,7319.0,198.6192,198.7189,198.3001,198.4198,7319.0
2025-04-22 15:15:00,199.09,199.1,198.55,198.79,8687.0,198.5295,198.5394,197.991,198.2303,8687.0
2025-04-22 15:20:00,198.72,198.89,198.44,198.83,9482.0,198.1605,198.33,197.8813,198.2702,9482.0
2025-04-22 15:25:00,198.9,199.11,198.55,198.68,8966.0,198.34,198.5494,197.991,198.1206,8966.0
2025-04-22 15:30:00,198.64,199.13,198.64,198.98,8547.0,198.0807,198.5694,198.0807,198.4198,8547.0
2025-04-22 15:35:00,198.89,199.26,198.73,198.73,14514.0,198.33,198.699,198.1705,198.1705,14514.0
2025-04-22 15:40:00,198.53,199.86,198.52,199.77,10261.0,197.9711,199.2973,197.9611,199.2076,10261.0
2025-04-22 15:45:00,199.78,200.28,199.67,200.16,21482.0,199.2175,199.7161,199.1078,199.5965,21482.0
2025-04-22 15:50:00,200.16,200.16,199.35,199.87,39542.0,199.5965,199.5965,198.7887,199.3073,39542.0
2025-04-22 15:55:00,199.99,200.03,199.33,199.68,72799.0,199.4269,199.4668,198.7688,199.1178,72799.0
2025-04-23 09:30:00,209.36,213.36,208.39,212.32,112746.0,208.7706,212.7593,207.8033,211.7222,112746.0
2025-04-23 09:35:00,212.75,215.6,211.24,215.14,89599.0,212.151,214.993,210.6453,214.5343,89599.0
2025-04-23 09:40:00,214.24,217.34,214.24,216.92,108387.0,213.6368,216.7281,213.6368,216.3093,108387.0
2025-04-23 09:45:00,216.8,217.86,215.93,216.94,98178.0,216.1896,217.2466,215.3221,216.3292,98178.0
2025-04-23 09:50:00,216.97,218.06,214.26,214.78,48176.0,216.3591,217.4461,213.6568,214.1753,48176.0
2025-04-23 09:55:00,214.6,214.6,212.57,213.01,54632.0,213.9958,213.9958,211.9715,212.4103,54632.0
2025-04-23 10:00:00,213.11,213.61,211.5,212.55,27307.0,212.51,213.0086,210.9045,211.9516,27307.0
2025-04-23 10:05:00,212.32,212.8,211.34,211.99,22198.0,211.7222,212.2009,210.745,211.3932,22198.0
2025-04-23 10:10:00,211.99,212.41,210.98,211.39,15216.0,211.3932,211.812,210.386,210.7948,15216.0
2025-04-23 10:15:00,211.52,211.52,209.69,210.04,18076.0,210.9245,210.9245,209.0996,209.4486,18076.0
2025-04-23 10:20:00,209.86,211.64,209.55,211.52,18102.0,209.2692,211.0441,208.96,210.9245,18102.0
2025-04-23 10:25:00,211.28,212.21,210.92,211.12,17017.0,210.6852,211.6125,210.3262,210.5256,17017.0
2025-04-23 10:30:00,211.12,212.74,210.9,212.32,18011.0,210.5256,212.141,210.3062,211.7222,18011.0
2025-04-23 10:35:00,212.14,212.75,212.13,212.65,9006.0,211.5427,212.151,211.5328,212.0513,9006.0
2025-04-23 10:40:00,212.43,212.78,212.02,212.51,7284.0,211.8319,212.1809,211.4231,211.9117,7284.0
2025-04-23 10:45:00,212.49,212.53,211.0,211.4,13724.0,211.8918,211.9316,210.4059,210.8048,13724.0
2025-04-23 10:50:00,211.0,211.46,210.96,211.15,11003.0,210.4059,210.8647,210.3661,210.5555,11003.0
2025-04-23 10:55:00,210.89,211.16,210.43,210.74,7439.0,210.2963,210.5655,209.8376,210.1467,7439.0
2025-04-23 11:00:00,210.67,211.34,209.71,210.71,20016.0,210.0769,210.745,209.1196,210.1168,20016.0
2025-04-23 11:05:00,210.69,211.45,210.69,211.11,10787.0,210.0968,210.8547,210.0968,210.5156,10787.0
2025-04-23 11:10:00,210.97,211.63,210.85,211.38,8696.0,210.376,211.0342,210.2564,210.7849,8696.0
2025-04-23 11:15:00,211.59,211.59,210.71,211.16,16080.0,210.9943,210.9943,210.1168,210.5655,16080.0
2025-04-23 11:20:00,211.01,211.61,209.94,211.0,27768.0,210.4159,211.0142,209.3489,210.4059,27768.0
2025-04-23 11:25:00,211.0,211.28,210.11,210.58,14924.0,210.4059,210.6852,209.5185,209.9871,14924.0
2025-04-23 11:30:00,210.55,210.81,209.47,210.34,18156.0,209.9572,210.2165,208.8803,209.7478,18156.0
2025-04-23 11:35:00,210.39,210.54,209.86,210.3,6450.0,209.7977,209.9472,209.2692,209.7079,6450.0
2025-04-23 11:40:00,210.05,210.77,209.44,209.5,8796.0,209.4586,210.1766,208.8503,208.9102,8796.0
2025-04-23 11:45:00,209.55,209.74,208.53,208.84,7301.0,208.96,209.1495,207.9429,208.252,7301.0
2025-04-23 11:50:00,208.84,209.04,208.09,208.79,6094.0,208.252,208.4515,207.5041,208.2022,6094.0
2025-04-23 11:55:00,209.0,209.49,209.0,209.34,7647.0,208.4116,208.9002,208.4116,208.7506,7647.0
2025-04-23 12:00:00,209.35,209.46,208.77,209.3,6994.0,208.7606,208.8703,208.1822,208.7107,6994.0
2025-04-23 12:05:00,209.16,209.23,207.79,207.89,14532.0,208.5711,208.6409,207.205,207.3047,14532.0
2025-04-23 12:10:00,208.12,208.79,207.69,208.18,7109.0,207.5341,208.2022,207.1053,207.5939,7109.0
2025-04-23 12:15:00,208.09,208.17,207.44,207.6,4891.0,207.5041,207.5839,206.856,207.0155,4891.0
2025-04-23 12:20:00,207.59,207.6,207.13,207.42,7071.0,207.0055,207.0155,206.5468,206.836,7071.0
2025-04-23 12:25:00,207.42,207.82,206.83,207.68,14447.0,206.836,207.2349,206.2477,207.0953,14447.0
2025-04-23 12:30:00,207.69,208.48,207.46,208.25,7648.0,207.1053,207.893,206.8759,207.6637,7648.0
2025-04-23 12:35:00,208.34,208.89,208.34,208.72,5006.0,207.7534,208.3019,207.7534,208.1324,5006.0
2025-04-23 12:40:00,208.57,209.05,208.51,208.91,4401.0,207.9828,208.4614,207.923,208.3218,4401.0
2025-04-23 12:45:00,208.91,208.99,207.81,207.97,5142.0,208.3218,208.4016,207.2249,207.3845,5142.0
2025-04-23 12:50:00,207.98,208.44,207.86,208.23,5212.0,207.3944,207.8532,207.2748,207.6437,5212.0
2025-04-23 12:55:00,208.23,209.23,208.22,208.86,15871.0,207.6437,208.6409,207.6338,208.272,15871.0
2025-04-23 13:00:00,208.85,209.01,207.88,208.87,18594.0,208.262,208.4215,207.2947,208.2819,18594.0
2025-04-23 13:05:00,208.87,209.25,208.83,209.04,8908.0,208.2819,208.6609,208.2421,208.4515,8908.0
2025-04-23 13:10:00,209.13,209.36,208.7,209.36,11147.0,208.5412,208.7706,208.1124,208.7706,11147.0
2025-04-23 13:15:00,209.2,209.73,209.19,209.57,4697.0,208.611,209.1395,208.601,208.98,4697.0
2025-04-23 13:20:00,209.57,209.62,209.18,209.26,5173.0,208.98,209.0298,208.5911,208.6708,5173.0
2025-04-23 13:25:00,209.54,209.55,208.79,208.79,5408.0,208.9501,208.96,208.2022,208.2022,5408.0
2025-04-23 13:30:00,209.01,209.27,208.45,208.56,7515.0,208.4215,208.6808,207.8631,207.9728,7515.0
2025-04-23 13:35:00,208.7,208.7,207.8,208.01,7160.0,208.1124,208.1124,207.215,207.4244,7160.0
2025-04-23 13:40:00,208.12,208.55,207.91,208.49,7949.0,207.5341,207.9628,207.3246,207.903,7949.0
2025-04-23 13:45:00,208.49,208.49,208.0,208.38,8565.0,207.903,207.903,207.4144,207.7933,8565.0
2025-04-23 13:50:00,208.29,209.23,208.24,209.02,8201.0,207.7036,208.6409,207.6537,208.4315,8201.0
2025-04-23 13:55:00,209.1,209.51,208.91,208.91,11894.0,208.5113,208.9201,208.3218,208.3218,11894.0
2025-04-23 14:00:00,209.01,209.18,208.59,209.08,7977.0,208.4215,208.5911,208.0027,208.4914,7977.0
2025-04-23 14:05:00,208.98,209.28,208.8,209.28,9831.0,208.3916,208.6908,208.2121,208.6908,9831.0
2025-04-23 14:10:00,209.21,209.43,208.68,209.1,12467.0,208.621,208.8404,208.0925,208.5113,12467.0
2025-04-23 14:15:00,209.19,209.54,209.19,209.28,3563.0,208.601,208.9501,208.601,208.6908,3563.0
2025-04-23 14:20:00,209.14,209.78,208.94,209.05,8814.0,208.5512,209.1894,208.3517,208.4614,8814.0
2025-04-23 14:25:00,208.97,208.97,207.96,207.96,8087.0,208.3817,208.3817,207.3745,207.3745,8087.0
2025-04-23 14:30:00,208.14,208.93,208.13,208.48,5893.0,207.554,208.3418,207.544,207.893,5893.0
2025-04-23 14:35:00,208.53,208.99,208.47,208.99,7108.0,207.9429,208.4016,207.8831,208.4016,7108.0
2025-04-23 14:40:00,208.9,209.01,208.27,208.34,16147.0,208.3119,208.4215,207.6836,207.7534,16147.0
2025-04-23 14:45:00,208.43,208.93,208.11,208.59,18491.0,207.8432,208.3418,207.5241,208.0027,18491.0
2025-04-23 14:50:00,208.59,208.59,207.85,208.02,13042.0,208.0027,208.0027,207.2648,207.4343,13042.0
2025-04-23 14:55:00,208.01,208.83,207.87,208.48,16136.0,207.4244,208.2421,207.2848,207.893,16136.0
2025-04-23 15:00:00,208.25,208.61,207.88,207.89,5435.0,207.6637,208.0227,207.2947,207.3047,5435.0
2025-04-23 15:05:00,208.15,208.58,207.98,207.98,7076.0,207.564,207.9928,207.3944,207.3944,7076.0
2025-04-23 15:10:00,208.13,208.28,207.66,207.67,11736.0,207.544,207.6936,207.0753,207.0853,11736.0
2025-04-23 15:15:00,207.67,207.89,207.41,207.74,15668.0,207.0853,207.3047,206.8261,207.1551,15668.0
2025-04-23 15:20:00,207.75,207.76,206.98,207.08,16649.0,207.1651,207.1751,206.3973,206.497,16649.0
2025-04-23 15:25:00,207.08,207.64,206.94,207.17,13332.0,206.497,207.0554,206.3574,206.5867,13332.0
2025-04-23 15:30:00,207.16,208.08,207.16,207.5,19273.0,206.5768,207.4942,206.5768,206.9158,19273.0
2025-04-23 15:35:00,207.46,207.61,206.73,206.91,14321.0,206.8759,207.0255,206.148,206.3275,14321.0
2025-04-23 15:40:00,207.03,207.4,206.86,207.38,22886.0,206.4471,206.8161,206.2776,206.7961,22886.0
2025-04-23 15:45:00,207.34,207.84,207.15,207.65,42600.0,206.7563,207.2548,206.5668,207.0654,42600.0
2025-04-23 15:50:00,207.71,208.69,207.47,208.47,61316.0,207.1252,208.1024,206.8859,207.8831,61316.0
2025-04-23 15:55:00,208.33,208.52,207.51,207.55,150795.0,207.7435,207.9329,206.9258,206.9657,150795.0
2025-04-24 09:30:00,205.67,207.49,205.23,206.65,39631.0,205.091,206.9058,204.6522,206.0682,39631.0
2025-04-24 09:35:00,206.59,207.5,206.21,206.56,11778.0,206.0084,206.9158,205.6294,205.9784,11778.0
2025-04-24 09:40:00,206.49,208.02,206.48,207.81,6564.0,205.9086,207.4343,205.8987,207.2249,6564.0
2025-04-24 09:45:00,207.6,207.6,206.51,206.91,9212.0,207.0155,207.0155,205.9286,206.3275,9212.0
2025-04-24 09:50:00,206.91,208.05,206.91,207.76,19304.0,206.3275,207.4643,206.3275,207.1751,19304.0
2025-04-24 09:55:00,207.82,209.03,207.73,209.03,9554.0,207.2349,208.4415,207.1452,208.4415,9554.0
2025-04-24 10:00:00,208.8,210.0,208.63,210.0,60814.0,208.2121,209.4088,208.0426,209.4088,60814.0
2025-04-24 10:05:00,209.9,210.05,209.18,209.55,20861.0,209.309,209.4586,208.5911,208.96,20861.0
2025-04-24 10:10:00,209.47,209.47,208.72,209.02,23869.0,208.8803,208.8803,208.1324,208.4315,23869.0
2025-04-24 10:15:00,209.02,209.02,208.33,208.64,16602.0,208.4315,208.4315,207.7435,208.0526,16602.0
2025-04-24 10:20:00,208.58,209.5,208.58,209.24,6695.0,207.9928,208.9102,207.9928,208.6509,6695.0
2025-04-24 10:25:00,209.21,209.94,209.01,209.77,10460.0,208.621,209.3489,208.4215,209.1794,10460.0
2025-04-24 10:30:00,209.72,210.07,209.59,209.73,7312.0,209.1295,209.4786,208.9999,209.1395,7312.0
2025-04-24 10:35:00,209.84,210.25,209.48,209.8,26449.0,209.2492,209.6581,208.8902,209.2093,26449.0
2025-04-24 10:40:00,209.75,210.09,209.33,209.99,39592.0,209.1595,209.4985,208.7406,209.3988,39592.0
2025-04-24 10:45:00,210.09,210.09,208.67,209.16,19993.0,209.4985,209.4985,208.0825,208.5711,19993.0
2025-04-24 10:50:00,209.48,209.55,208.5,208.95,18116.0,208.8902,208.96,207.913,208.3617,18116.0
2025-04-24 10:55:00,208.98,208.99,208.8,208.99,9024.0,208.3916,208.4016,208.2121,208.4016,9024.0
2025-04-24 11:00:00,208.99,209.85,208.89,209.85,15591.0,208.4016,209.2592,208.3019,209.2592,15591.0
2025-04-24 11:05:00,209.77,209.86,209.55,209.71,3595.0,209.1794,209.2692,208.96,209.1196,3595.0
2025-04-24 11:10:00,209.68,210.37,209.52,209.85,16135.0,209.0897,209.7777,208.9301,209.2592,16135.0
2025-04-24 11:15:00,209.79,210.1,209.71,209.78,6115.0,209.1994,209.5085,209.1196,209.1894,6115.0
2025-04-24 11:20:00,209.74,209.79,208.93,209.18,20623.0,209.1495,209.1994,208.3418,208.5911,20623.0
2025-04-24 11:25:00,209.12,209.25,208.89,209.24,12285.0,208.5312,208.6609,208.3019,208.6509,12285.0
2025-04-24 11:30:00,209.02,209.32,208.76,209.26,11914.0,208.4315,208.7307,208.1723,208.6708,11914.0
2025-04-24 11:35:00,209.14,209.16,208.87,208.91,6521.0,208.5512,208.5711,208.2819,208.3218,6521.0
2025-04-24 11:40:00,208.91,209.15,208.9,209.15,1920.0,208.3218,208.5612,208.3119,208.5612,1920.0
2025-04-24 11:45:00,209.05,209.61,209.05,209.45,10461.0,208.4614,209.0199,208.4614,208.8603,10461.0
2025-04-24 11:50:00,209.32,209.76,209.18,209.76,4954.0,208.7307,209.1694,208.5911,209.1694,4954.0
2025-04-24 11:55:00,209.65,209.91,209.47,209.85,11703.0,209.0597,209.319,208.8803,209.2592,11703.0
2025-04-24 12:00:00,209.8,210.0,209.32,209.73,24368.0,209.2093,209.4088,208.7307,209.1395,24368.0
2025-04-24 12:05:00,209.73,209.94,209.53,209.94,9538.0,209.1395,209.3489,208.9401,209.3489,9538.0
2025-04-24 12:10:00,209.72,210.32,209.58,210.24,7034.0,209.1295,209.7279,208.9899,209.6481,7034.0
2025-04-24 12:15:00,210.3,210.58,210.22,210.4,5521.0,209.7079,209.9871,209.6281,209.8076,5521.0
2025-04-24 12:20:00,210.43,210.75,210.42,210.59,3760.0,209.8376,210.1567,209.8276,209.9971,3760.0
2025-04-24 12:25:00,210.56,211.2,210.5,211.16,12614.0,209.9672,210.6054,209.9074,210.5655,12614.0
2025-04-24 12:30:00,211.06,211.52,211.06,211.4,4941.0,210.4658,210.9245,210.4658,210.8048,4941.0
2025-04-24 12:35:00,211.42,211.77,211.36,211.7,17156.0,210.8248,211.1738,210.7649,211.104,17156.0
2025-04-24 12:40:00,211.75,212.03,211.71,211.82,21765.0,211.1538,211.433,211.1139,211.2236,21765.0
2025-04-24 12:45:00,211.87,211.95,211.58,211.72,13405.0,211.2735,211.3533,210.9843,211.1239,13405.0
2025-04-24 12:50:00,211.78,211.81,211.61,211.78,4161.0,211.1838,211.2137,211.0142,211.1838,4161.0
2025-04-24 12:55:00,211.9,212.4,211.9,212.24,4665.0,211.3034,211.802,211.3034,211.6425,4665.0
2025-04-24 13:00:00,211.94,212.05,211.61,211.62,4985.0,211.3433,211.453,211.0142,211.0242,4985.0
2025-04-24 13:05:00,211.62,211.83,210.96,210.97,4225.0,211.0242,211.2336,210.3661,210.376,4225.0
2025-04-24 13:10:00,211.07,211.12,211.01,211.12,1532.0,210.4757,210.5256,210.4159,210.5256,1532.0
2025-04-24 13:15:00,211.0,211.26,210.68,210.82,5793.0,210.4059,210.6652,210.0868,210.2265,5793.0
2025-04-24 13:20:00,210.86,211.4,210.86,211.21,1961.0,210.2663,210.8048,210.2663,210.6154,1961.0
2025-04-24 13:25:00,211.21,211.68,211.21,211.49,4882.0,210.6154,211.084,210.6154,210.8946,4882.0
2025-04-24 13:30:00,211.71,211.73,211.29,211.36,2057.0,211.1139,211.1339,210.6951,210.7649,2057.0
2025-04-24 13:35:00,211.2,211.26,211.2,211.26,929.0,210.6054,210.6652,210.6054,210.6652,929.0
2025-04-24 13:40:00,211.35,211.35,210.91,211.08,3704.0,210.755,210.755,210.3162,210.4857,3704.0
2025-04-24 13:45:00,211.08,211.49,211.04,211.49,9192.0,210.4857,210.8946,210.4458,210.8946,9192.0
2025-04-24 13:50:00,211.48,211.77,211.42,211.72,4263.0,210.8846,211.1738,210.8248,211.1239,4263.0
2025-04-24 13:55:00,211.72,211.87,211.57,211.67,10610.0,211.1239,211.2735,210.9743,211.0741,10610.0
2025-04-24 14:00:00,211.81,212.11,211.62,211.83,4080.0,211.2137,211.5128,211.0242,211.2336,4080.0
2025-04-24 14:05:00,211.98,212.06,211.44,211.55,4185.0,211.3832,211.463,210.8447,210.9544,4185.0
2025-04-24 14:10:00,211.47,211.56,211.22,211.56,2464.0,210.8746,210.9644,210.6253,210.9644,2464.0
2025-04-24 14:15:00,211.45,211.68,211.38,211.59,4149.0,210.8547,211.084,210.7849,210.9943,4149.0
2025-04-24 14:20:00,211.57,211.57,211.38,211.38,2286.0,210.9743,210.9743,210.7849,210.7849,2286.0
2025-04-24 14:25:00,211.3,211.51,211.25,211.39,4803.0,210.7051,210.9145,210.6552,210.7948,4803.0
2025-04-24 14:30:00,211.36,211.68,211.36,211.52,2753.0,210.7649,211.084,210.7649,210.9245,2753.0
2025-04-24 14:35:00,211.57,211.97,211.53,211.97,5189.0,210.9743,211.3732,210.9345,211.3732,5189.0
2025-04-24 14:40:00,211.96,212.14,211.83,211.92,7013.0,211.3632,211.5427,211.2336,211.3234,7013.0
2025-04-24 14:45:00,211.8,211.97,211.68,211.68,2844.0,211.2037,211.3732,211.084,211.084,2844.0
2025-04-24 14:50:00,211.67,211.96,211.66,211.95,2529.0,211.0741,211.3632,211.0641,211.3533,2529.0
2025-04-24 14:55:00,211.67,211.7,211.38,211.38,1997.0,211.0741,211.104,210.7849,210.7849,1997.0
2025-04-24 15:00:00,211.38,211.38,211.07,211.1,3741.0,210.7849,210.7849,210.4757,210.5057,3741.0
2025-04-24 15:05:00,211.2,211.29,211.0,211.09,3696.0,210.6054,210.6951,210.4059,210.4957,3696.0
2025-04-24 15:10:00,211.08,211.08,210.67,210.79,2741.0,210.4857,210.4857,210.0769,210.1965,2741.0
2025-04-24 15:15:00,210.76,211.02,210.75,210.91,1102.0,210.1666,210.4259,210.1567,210.3162,1102.0
2025-04-24 15:20:00,210.98,211.28,210.81,210.92,7189.0,210.386,210.6852,210.2165,210.3262,7189.0
2025-04-24 15:25:00,210.89,211.2,210.6,210.69,5943.0,210.2963,210.6054,210.0071,210.0968,5943.0
2025-04-24 15:30:00,210.59,211.02,210.57,210.85,5571.0,209.9971,210.4259,209.9772,210.2564,5571.0
2025-04-24 15:35:00,210.68,211.26,210.37,211.22,10227.0,210.0868,210.6652,209.7777,210.6253,10227.0
2025-04-24 15:40:00,211.14,211.32,210.97,211.13,7474.0,210.5456,210.725,210.376,210.5356,7474.0
2025-04-24 15:45:00,211.16,211.4,211.02,211.27,13680.0,210.5655,210.8048,210.4259,210.6752,13680.0
2025-04-24 15:50:00,211.41,212.21,211.11,211.95,31679.0,210.8148,211.6125,210.5156,211.3533,31679.0
2025-04-24 15:55:00,211.89,211.89,211.26,211.27,64740.0,211.2934,211.2934,210.6652,210.6752,64740.0
2025-04-25 09:30:00,212.18,213.17,211.12,212.62,41411.0,211.5826,212.5698,210.5256,212.0214,41411.0
2025-04-25 09:35:00,212.62,213.62,212.44,212.48,6095.0,212.0214,213.0186,211.8419,211.8818,6095.0
2025-04-25 09:40:00,212.32,212.74,211.85,212.67,19451.0,211.7222,212.141,211.2536,212.0712,19451.0
2025-04-25 09:45:00,212.66,212.82,210.93,211.74,8384.0,212.0613,212.2208,210.3361,211.1439,8384.0
2025-04-25 09:50:00,211.76,211.96,211.0,211.27,18675.0,211.1638,211.3632,210.4059,210.6752,18675.0
2025-04-25 09:55:00,211.21,211.7,211.0,211.0,10540.0,210.6154,211.104,210.4059,210.4059,10540.0
2025-04-25 10:00:00,211.24,212.29,211.2,211.75,13800.0,210.6453,211.6923,210.6054,211.1538,13800.0
2025-04-25 10:05:00,211.76,212.62,211.69,212.62,13654.0,211.1638,212.0214,211.094,212.0214,13654.0
2025-04-25 10:10:00,212.46,212.72,212.32,212.56,7895.0,211.8618,212.1211,211.7222,211.9616,7895.0
2025-04-25 10:15:00,212.69,212.99,212.11,212.11,11045.0,212.0912,212.3903,211.5128,211.5128,11045.0
2025-04-25 10:20:00,212.26,212.27,211.0,211.83,8257.0,211.6624,211.6724,210.4059,211.2336,8257.0
2025-04-25 10:25:00,211.64,211.86,211.25,211.6,8115.0,211.0441,211.2635,210.6552,211.0043,8115.0
2025-04-25 10:30:00,211.37,211.37,210.85,211.36,8832.0,210.7749,210.7749,210.2564,210.7649,8832.0
2025-04-25 10:35:00,211.27,211.78,211.26,211.68,2694.0,210.6752,211.1838,210.6652,211.084,2694.0
2025-04-25 10:40:00,211.73,212.21,211.73,212.15,2400.0,211.1339,211.6125,211.1339,211.5527,2400.0
2025-04-25 10:45:00,211.94,212.41,211.89,211.96,8191.0,211.3433,211.812,211.2934,211.3632,8191.0
2025-04-25 10:50:00,211.84,212.18,211.61,211.88,2908.0,211.2436,211.5826,211.0142,211.2835,2908.0
2025-04-25 10:55:00,211.87,211.99,211.27,211.99,7606.0,211.2735,211.3932,210.6752,211.3932,7606.0
2025-04-25 11:00:00,212.05,212.14,211.76,212.14,2806.0,211.453,211.5427,211.1638,211.5427,2806.0
2025-04-25 11:05:00,211.94,212.13,211.89,212.13,3303.0,211.3433,211.5328,211.2934,211.5328,3303.0
2025-04-25 11:10:00,212.03,212.36,212.0,212.34,7502.0,211.433,211.7621,211.4031,211.7422,7502.0
2025-04-25 11:15:00,212.45,212.56,211.94,212.41,4412.0,211.8519,211.9616,211.3433,211.812,4412.0
2025-04-25 11:20:00,212.45,212.75,212.32,212.59,3580.0,211.8519,212.151,211.7222,211.9915,3580.0
2025-04-25 11:25:00,212.59,212.6,211.95,211.99,1781.0,211.9915,212.0014,211.3533,211.3932,1781.0
2025-04-25 11:30:00,212.08,212.21,211.94,212.21,6133.0,211.4829,211.6125,211.3433,211.6125,6133.0
2025-04-25 11:35:00,212.24,212.24,211.72,211.72,1412.0,211.6425,211.6425,211.1239,211.1239,1412.0
2025-04-25 11:40:00,211.86,212.24,211.8,211.97,5743.0,211.2635,211.6425,211.2037,211.3732,5743.0
2025-04-25 11:45:00,211.88,212.11,211.71,212.0,1147.0,211.2835,211.5128,211.1139,211.4031,1147.0
2025-04-25 11:50:00,212.06,212.16,211.9,211.9,2292.0,211.463,211.5627,211.3034,211.3034,2292.0
2025-04-25 11:55:00,211.91,212.17,211.9,211.92,4145.0,211.3134,211.5727,211.3034,211.3234,4145.0
2025-04-25 12:00:00,211.91,212.04,211.38,211.81,10130.0,211.3134,211.443,210.7849,211.2137,10130.0
2025-04-25 12:05:00,211.99,212.03,211.38,211.7,3177.0,211.3932,211.433,210.7849,211.104,3177.0
2025-04-25 12:10:00,211.79,212.05,211.69,212.05,1761.0,211.1937,211.453,211.094,211.453,1761.0
2025-04-25 12:15:00,211.72,212.12,211.72,212.12,7074.0,211.1239,211.5228,211.1239,211.5228,7074.0
2025-04-25 12:20:00,212.12,212.4,211.81,211.99,35941.0,211.5228,211.802,211.2137,211.3932,35941.0
2025-04-25 12:25:00,212.1,212.23,211.81,211.96,3297.0,211.5028,211.6325,211.2137,211.3632,3297.0
2025-04-25 12:30:00,211.81,212.07,211.62,211.93,4278.0,211.2137,211.4729,211.0242,211.3333,4278.0
2025-04-25 12:35:00,212.07,212.15,211.75,211.93,3234.0,211.4729,211.5527,211.1538,211.3333,3234.0
2025-04-25 12:40:00,211.93,212.0,211.82,211.92,1567.0,211.3333,211.4031,211.2236,211.3234,1567.0
2025-04-25 12:45:00,212.03,212.09,211.6,211.7,6068.0,211.433,211.4929,211.0043,211.104,6068.0
2025-04-25 12:50:00,211.71,211.84,211.6,211.71,7659.0,211.1139,211.2436,211.0043,211.1139,7659.0
2025-04-25 12:55:00,211.58,211.88,211.53,211.61,5134.0,210.9843,211.2835,210.9345,211.0142,5134.0
2025-04-25 13:00:00,211.57,211.9,211.44,211.81,5558.0,210.9743,211.3034,210.8447,211.2137,5558.0
2025-04-25 13:05:00,211.73,212.15,211.72,212.01,10964.0,211.1339,211.5527,211.1239,211.4131,10964.0
2025-04-25 13:10:00,211.9,211.99,211.65,211.9,4802.0,211.3034,211.3932,211.0541,211.3034,4802.0
2025-04-25 13:15:00,211.66,211.83,211.58,211.71,4088.0,211.0641,211.2336,210.9843,211.1139,4088.0
2025-04-25 13:20:00,211.77,211.78,211.21,211.42,4090.0,211.1738,211.1838,210.6154,210.8248,4090.0
2025-04-25 13:25:00,211.43,211.6,211.27,211.45,3353.0,210.8347,211.0043,210.6752,210.8547,3353.0
2025-04-25 13:30:00,211.42,211.87,211.23,211.75,6535.0,210.8248,211.2735,210.6353,211.1538,6535.0
2025-04-25 13:35:00,211.74,211.79,210.77,211.03,8824.0,211.1439,211.1937,210.1766,210.4359,8824.0
2025-04-25 13:40:00,211.08,211.38,210.73,210.83,7212.0,210.4857,210.7849,210.1367,210.2364,7212.0
2025-04-25 13:45:00,210.68,210.87,210.3,210.87,2984.0,210.0868,210.2763,209.7079,210.2763,2984.0
2025-04-25 13:50:00,210.79,210.79,209.89,209.89,9309.0,210.1965,210.1965,209.2991,209.2991,9309.0
2025-04-25 13:55:00,210.05,210.05,209.19,210.0,9101.0,209.4586,209.4586,208.601,209.4088,9101.0
2025-04-25 14:00:00,210.0,210.45,209.99,210.4,3069.0,209.4088,209.8575,209.3988,209.8076,3069.0
2025-04-25 14:05:00,210.59,211.07,210.46,211.05,3996.0,209.9971,210.4757,209.8675,210.4558,3996.0
2025-04-25 14:10:00,211.23,211.29,211.0,211.16,2580.0,210.6353,210.6951,210.4059,210.5655,2580.0
2025-04-25 14:15:00,211.08,211.11,210.76,210.95,8782.0,210.4857,210.5156,210.1666,210.3561,8782.0
2025-04-25 14:20:00,210.97,211.29,210.96,210.99,6245.0,210.376,210.6951,210.3661,210.396,6245.0
2025-04-25 14:25:00,211.12,211.25,210.81,210.88,5292.0,210.5256,210.6552,210.2165,210.2863,5292.0
2025-04-25 14:30:00,210.87,210.93,210.66,210.73,5500.0,210.2763,210.3361,210.0669,210.1367,5500.0
2025-04-25 14:35:00,210.92,211.3,210.82,211.24,6136.0,210.3262,210.7051,210.2265,210.6453,6136.0
2025-04-25 14:40:00,211.26,211.57,211.25,211.35,3200.0,210.6652,210.9743,210.6552,210.755,3200.0
2025-04-25 14:45:00,211.49,211.49,211.0,211.12,4082.0,210.8946,210.8946,210.4059,210.5256,4082.0
2025-04-25 14:50:00,211.19,211.28,210.71,211.28,5448.0,210.5954,210.6852,210.1168,210.6852,5448.0
2025-04-25 14:55:00,211.17,211.18,210.88,211.09,3688.0,210.5755,210.5854,210.2863,210.4957,3688.0
2025-04-25 15:00:00,211.11,211.43,211.08,211.33,4764.0,210.5156,210.8347,210.4857,210.735,4764.0
2025-04-25 15:05:00,211.33,211.55,211.19,211.49,4944.0,210.735,210.9544,210.5954,210.8946,4944.0
2025-04-25 15:10:00,211.4,211.44,211.06,211.37,6613.0,210.8048,210.8447,210.4658,210.7749,6613.0
2025-04-25 15:15:00,211.36,211.63,211.21,211.39,3887.0,210.7649,211.0342,210.6154,210.7948,3887.0
2025-04-25 15:20:00,211.45,211.87,211.45,211.87,7402.0,210.8547,211.2735,210.8547,211.2735,7402.0
2025-04-25 15:25:00,211.75,211.8,211.31,211.37,8228.0,211.1538,211.2037,210.7151,210.7749,8228.0
2025-04-25 15:30:00,211.25,211.71,211.13,211.59,13404.0,210.6552,211.1139,210.5356,210.9943,13404.0
2025-04-25 15:35:00,211.52,212.09,210.91,211.68,32063.0,210.9245,211.4929,210.3162,211.084,32063.0
2025-04-25 15:40:00,211.78,211.78,211.48,211.63,7296.0,211.1838,211.1838,210.8846,211.0342,7296.0
2025-04-25 15:45:00,211.63,211.79,211.51,211.74,11759.0,211.0342,211.1937,210.9145,211.1439,11759.0
2025-04-25 15:50:00,211.88,212.47,211.46,212.18,27524.0,211.2835,211.8718,210.8647,211.5826,27524.0
2025-04-25 15:55:00,212.02,212.33,211.92,211.94,86582.0,211.4231,211.7322,211.3234,211.3433,86582.0
2025-04-28 09:30:00,215.0,217.26,213.62,215.82,34164.0,214.3947,216.6483,213.0186,215.2124,34164.0
2025-04-28 09:35:00,216.0,216.39,215.32,215.32,12960.0,215.3919,215.7808,214.7138,214.7138,12960.0
2025-04-28 09:40:00,215.32,217.96,215.32,217.83,14790.0,214.7138,217.3464,214.7138,217.2167,14790.0
2025-04-28 09:45:00,217.71,218.4,216.85,217.3,56268.0,217.0971,217.7851,216.2395,216.6882,56268.0
2025-04-28 09:50:00,217.37,217.75,216.85,216.85,12752.0,216.758,217.1369,216.2395,216.2395,12752.0
2025-04-28 09:55:00,216.85,217.13,215.56,215.84,50014.0,216.2395,216.5187,214.9531,215.2323,50014.0
2025-04-28 10:00:00,215.86,216.04,214.86,215.94,48098.0,215.2523,215.4318,214.2551,215.332,48098.0
2025-04-28 10:05:00,216.3,217.27,216.0,217.14,31040.0,215.691,216.6583,215.3919,216.5287,31040.0
2025-04-28 10:10:00,217.11,217.11,216.43,216.56,15200.0,216.4987,216.4987,215.8207,215.9503,15200.0
2025-04-28 10:15:00,216.52,217.29,216.43,217.25,45226.0,215.9104,216.6782,215.8207,216.6383,45226.0
2025-04-28 10:20:00,217.24,217.73,216.68,217.12,23848.0,216.6284,217.117,216.07,216.5087,23848.0
2025-04-28 10:25:00,217.03,217.04,216.21,216.29,13039.0,216.419,216.4289,215.6013,215.6811,13039.0
2025-04-28 10:30:00,216.46,216.74,215.74,216.21,10510.0,215.8506,216.1298,215.1326,215.6013,10510.0
2025-04-28 10:35:00,216.22,216.81,216.14,216.6,8268.0,215.6112,216.1996,215.5315,215.9902,8268.0
2025-04-28 10:40:00,216.79,217.0,216.13,216.89,9180.0,216.1796,216.3891,215.5215,216.2794,9180.0
2025-04-28 10:45:00,216.89,217.64,216.87,217.64,9756.0,216.2794,217.0273,216.2594,217.0273,9756.0
2025-04-28 10:50:00,217.47,217.5,216.38,216.39,14419.0,216.8577,216.8876,215.7708,215.7808,14419.0
2025-04-28 10:55:00,216.56,216.57,215.68,216.07,15414.0,215.9503,215.9603,215.0728,215.4617,15414.0
2025-04-28 11:00:00,215.83,216.34,215.82,215.9,7255.0,215.2223,215.7309,215.2124,215.2922,7255.0
2025-04-28 11:05:00,215.95,215.95,214.75,214.76,17494.0,215.342,215.342,214.1454,214.1554,17494.0
2025-04-28 11:10:00,214.93,215.49,214.75,215.21,18167.0,214.3249,214.8833,214.1454,214.6041,18167.0
2025-04-28 11:15:00,215.21,215.29,214.97,215.24,4994.0,214.6041,214.6839,214.3648,214.634,4994.0
2025-04-28 11:20:00,215.09,215.1,214.4,214.43,14466.0,214.4844,214.4944,213.7964,213.8263,14466.0
2025-04-28 11:25:00,214.43,214.43,213.57,213.62,18169.0,213.8263,213.8263,212.9687,213.0186,18169.0
2025-04-28 11:30:00,213.51,214.7,213.51,214.7,13413.0,212.9089,214.0955,212.9089,214.0955,13413.0
2025-04-28 11:35:00,214.37,215.07,214.21,214.83,8385.0,213.7665,214.4645,213.6069,214.2252,8385.0
2025-04-28 11:40:00,215.02,215.42,214.84,214.99,4396.0,214.4146,214.8135,214.2351,214.3847,4396.0
2025-04-28 11:45:00,214.97,215.09,214.7,214.91,9729.0,214.3648,214.4844,214.0955,214.3049,9729.0
2025-04-28 11:50:00,214.84,215.23,214.77,214.8,6164.0,214.2351,214.624,214.1653,214.1952,6164.0
2025-04-28 11:55:00,214.93,215.21,214.8,215.04,9370.0,214.3249,214.6041,214.1952,214.4346,9370.0
2025-04-28 12:00:00,215.0,215.0,214.29,214.38,8478.0,214.3947,214.3947,213.6867,213.7764,8478.0
2025-04-28 12:05:00,214.32,214.48,214.01,214.15,9347.0,213.7166,213.8761,213.4075,213.5471,9347.0
2025-04-28 12:10:00,214.13,214.13,213.74,213.85,5208.0,213.5271,213.5271,213.1382,213.2479,5208.0
2025-04-28 12:15:00,213.95,214.27,213.93,214.23,13630.0,213.3476,213.6667,213.3277,213.6269,13630.0
2025-04-28 12:20:00,214.19,214.31,213.74,214.21,4932.0,213.587,213.7066,213.1382,213.6069,4932.0
2025-04-28 12:25:00,214.2,214.2,213.42,213.68,4569.0,213.5969,213.5969,212.8191,213.0784,4569.0
2025-04-28 12:30:00,213.68,214.14,213.65,213.99,6688.0,213.0784,213.5371,213.0485,213.3875,6688.0
2025-04-28 12:35:00,213.93,214.42,213.76,214.04,8383.0,213.3277,213.8163,213.1582,213.4374,8383.0
2025-04-28 12:40:00,213.98,214.46,213.9,214.46,11408.0,213.3776,213.8562,213.2978,213.8562,11408.0
2025-04-28 12:45:00,214.49,214.79,214.13,214.72,4674.0,213.8861,214.1853,213.5271,214.1155,4674.0
2025-04-28 12:50:00,214.72,214.72,213.77,214.05,11870.0,214.1155,214.1155,213.1681,213.4474,11870.0
2025-04-28 12:55:00,213.86,213.86,213.49,213.53,5314.0,213.2579,213.2579,212.8889,212.9288,5314.0
2025-04-28 13:00:00,213.69,214.01,213.54,213.86,9372.0,213.0884,213.4075,212.9388,213.2579,9372.0
2025-04-28 13:05:00,213.85,213.96,213.46,213.74,8220.0,213.2479,213.3576,212.859,213.1382,8220.0
2025-04-28 13:10:00,213.68,213.79,213.29,213.34,6792.0,213.0784,213.1881,212.6895,212.7394,6792.0
2025-04-28 13:15:00,213.3,213.65,213.13,213.65,3123.0,212.6995,213.0485,212.5299,213.0485,3123.0
2025-04-28 13:20:00,213.56,213.63,213.27,213.34,6169.0,212.9587,213.0285,212.6696,212.7394,6169.0
2025-04-28 13:25:00,213.53,213.9,213.4,213.53,9790.0,212.9288,213.2978,212.7992,212.9288,9790.0
2025-04-28 13:30:00,213.55,213.62,213.28,213.42,15000.0,212.9488,213.0186,212.6795,212.8191,15000.0
2025-04-28 13:35:00,213.47,213.58,213.2,213.51,5593.0,212.869,212.9787,212.5998,212.9089,5593.0
2025-04-28 13:40:00,213.4,213.57,212.93,213.22,5915.0,212.7992,212.9687,212.3305,212.6197,5915.0
2025-04-28 13:45:00,213.15,213.6,213.05,213.6,5893.0,212.5499,212.9986,212.4502,212.9986,5893.0
2025-04-28 13:50:00,213.49,214.02,213.49,213.91,7047.0,212.8889,213.4174,212.8889,213.3078,7047.0
2025-04-28 13:55:00,213.88,214.34,213.77,214.05,4252.0,213.2778,213.7365,213.1681,213.4474,4252.0
2025-04-28 14:00:00,214.05,214.21,213.71,213.88,5568.0,213.4474,213.6069,213.1083,213.2778,5568.0
2025-04-28 14:05:00,213.76,214.02,213.75,213.84,1725.0,213.1582,213.4174,213.1482,213.238,1725.0
2025-04-28 14:10:00,213.79,213.84,213.55,213.64,4981.0,213.1881,213.238,212.9488,213.0385,4981.0
2025-04-28 14:15:00,213.83,213.9,213.57,213.69,3541.0,213.228,213.2978,212.9687,213.0884,3541.0
2025-04-28 14:20:00,213.61,214.01,213.55,213.86,6971.0,213.0086,213.4075,212.9488,213.2579,6971.0
2025-04-28 14:25:00,213.89,214.03,213.69,213.69,5948.0,213.2878,213.4274,213.0884,213.0884,5948.0
2025-04-28 14:30:00,213.69,214.14,213.6,213.86,6672.0,213.0884,213.5371,212.9986,213.2579,6672.0
2025-04-28 14:35:00,213.96,214.25,213.88,214.2,5186.0,213.3576,213.6468,213.2778,213.5969,5186.0
2025-04-28 14:40:00,214.25,214.52,214.14,214.43,9669.0,213.6468,213.916,213.5371,213.8263,9669.0
2025-04-28 14:45:00,214.44,214.53,214.22,214.35,9995.0,213.8363,213.926,213.6169,213.7465,9995.0
2025-04-28 14:50:00,214.31,214.81,214.31,214.81,7740.0,213.7066,214.2052,213.7066,214.2052,7740.0
2025-04-28 14:55:00,214.81,214.88,214.31,214.46,13819.0,214.2052,214.275,213.7066,213.8562,13819.0
2025-04-28 15:00:00,214.46,214.91,214.46,214.62,11904.0,213.8562,214.3049,213.8562,214.0158,11904.0
2025-04-28 15:05:00,214.61,214.89,214.5,214.71,13857.0,214.0058,214.285,213.8961,214.1055,13857.0
2025-04-28 15:10:00,214.68,214.68,214.34,214.53,9697.0,214.0756,214.0756,213.7365,213.926,9697.0
2025-04-28 15:15:00,214.55,214.77,214.47,214.76,11715.0,213.946,214.1653,213.8662,214.1554,11715.0
2025-04-28 15:20:00,214.68,215.22,214.68,215.05,14052.0,214.0756,214.6141,214.0756,214.4445,14052.0
2025-04-28 15:25:00,215.06,215.45,214.9,215.23,14234.0,214.4545,214.8434,214.295,214.624,14234.0
2025-04-28 15:30:00,215.23,215.43,214.96,215.35,19373.0,214.624,214.8235,214.3548,214.7437,19373.0
2025-04-28 15:35:00,215.34,215.53,214.38,214.98,37316.0,214.7337,214.9232,213.7764,214.3747,37316.0
2025-04-28 15:40:00,214.98,215.71,214.86,215.61,28184.0,214.3747,215.1027,214.2551,215.003,28184.0
2025-04-28 15:45:00,215.61,216.18,215.39,215.78,33739.0,215.003,215.5714,214.7836,215.1725,33739.0
2025-04-28 15:50:00,215.85,216.76,215.78,216.63,66559.0,215.2423,216.1497,215.1725,216.0201,66559.0
2025-04-28 15:55:00,216.53,217.52,216.19,217.22,250346.0,215.9204,216.9076,215.5813,216.6084,250346.0
2025-04-29 09:30:00,221.71,225.2,221.35,222.09,202938.0,221.0858,224.566,220.7268,221.4647,202938.0
2025-04-29 09:35:00,222.1,222.94,216.4,216.45,105538.0,221.4747,222.3123,215.7907,215.8406,105538.0
2025-04-29 09:40:00,216.45,219.02,215.64,218.8,140913.0,215.8406,218.4034,215.0329,218.184,140913.0
2025-04-29 09:45:00,218.82,219.05,216.72,217.02,71511.0,218.2039,218.4333,216.1098,216.409,71511.0
2025-04-29 09:50:00,217.26,217.48,214.78,215.1,43720.0,216.6483,216.8677,214.1753,214.4944,43720.0
2025-04-29 09:55:00,215.27,216.36,212.93,214.04,61656.0,214.6639,215.7509,212.3305,213.4374,61656.0
2025-04-29 10:00:00,214.0,216.02,213.64,215.24,51404.0,213.3975,215.4118,213.0385,214.634,51404.0
2025-04-29 10:05:00,215.37,216.24,212.42,212.62,72222.0,214.7636,215.6312,211.8219,212.0214,72222.0
2025-04-29 10:10:00,212.62,213.4,211.16,211.58,52598.0,212.0214,212.7992,210.5655,210.9843,52598.0
2025-04-29 10:15:00,211.71,212.29,210.75,210.95,64321.0,211.1139,211.6923,210.1567,210.3561,64321.0
2025-04-29 10:20:00,210.88,211.0,209.1,209.25,89147.0,210.2863,210.4059,208.5113,208.6609,89147.0
2025-04-29 10:25:00,209.11,210.86,208.78,210.19,60994.0,208.5213,210.2663,208.1922,209.5982,60994.0
2025-04-29 10:30:00,210.19,212.42,210.18,211.51,86583.0,209.5982,211.8219,209.5883,210.9145,86583.0
2025-04-29 10:35:00,211.51,212.05,211.03,211.66,25537.0,210.9145,211.453,210.4359,211.0641,25537.0
2025-04-29 10:40:00,211.6,211.7,210.45,210.53,32879.0,211.0043,211.104,209.8575,209.9373,32879.0
2025-04-29 10:45:00,210.64,211.0,210.2,210.65,16933.0,210.047,210.4059,209.6082,210.0569,16933.0
2025-04-29 10:50:00,210.64,211.0,210.0,210.73,17428.0,210.047,210.4059,209.4088,210.1367,17428.0
2025-04-29 10:55:00,210.9,211.24,210.29,211.03,24826.0,210.3062,210.6453,209.6979,210.4359,24826.0
2025-04-29 11:00:00,211.06,211.42,210.25,210.68,27668.0,210.4658,210.8248,209.6581,210.0868,27668.0
2025-04-29 11:05:00,210.67,212.55,210.3,211.92,30247.0,210.0769,211.9516,209.7079,211.3234,30247.0
2025-04-29 11:10:00,211.74,212.29,210.58,211.15,37315.0,211.1439,211.6923,209.9871,210.5555,37315.0
2025-04-29 11:15:00,210.98,211.19,210.66,210.75,3550.0,210.386,210.5954,210.0669,210.1567,3550.0
2025-04-29 11:20:00,211.03,211.82,211.0,211.35,6229.0,210.4359,211.2236,210.4059,210.755,6229.0
2025-04-29 11:25:00,211.6,213.04,211.59,212.9,14192.0,211.0043,212.4402,210.9943,212.3006,14192.0
2025-04-29 11:30:00,212.93,212.93,211.91,212.68,14191.0,212.3305,212.3305,211.3134,212.0812,14191.0
2025-04-29 11:35:00,212.68,213.44,212.49,213.24,13294.0,212.0812,212.8391,211.8918,212.6396,13294.0
2025-04-29 11:40:00,213.36,214.42,213.22,214.34,9457.0,212.7593,213.8163,212.6197,213.7365,9457.0
2025-04-29 11:45:00,214.34,214.51,213.71,213.71,15258.0,213.7365,213.9061,213.1083,213.1083,15258.0
2025-04-29 11:50:00,213.85,213.88,212.94,213.28,13765.0,213.2479,213.2778,212.3405,212.6795,13765.0
2025-04-29 11:55:00,213.19,213.48,212.9,213.2,11541.0,212.5898,212.879,212.3006,212.5998,11541.0
2025-04-29 12:00:00,213.14,213.71,213.0,213.62,5006.0,212.5399,213.1083,212.4003,213.0186,5006.0
2025-04-29 12:05:00,213.62,213.67,213.03,213.64,6176.0,213.0186,213.0684,212.4302,213.0385,6176.0
2025-04-29 12:10:00,213.55,214.23,213.54,213.81,6856.0,212.9488,213.6269,212.9388,213.208,6856.0
2025-04-29 12:15:00,213.81,213.95,213.04,213.38,7851.0,213.208,213.3476,212.4402,212.7792,7851.0
2025-04-29 12:20:00,213.27,213.33,212.75,212.81,5031.0,212.6696,212.7294,212.151,212.2109,5031.0
2025-04-29 12:25:00,212.83,213.04,212.13,213.02,12982.0,212.2308,212.4402,211.5328,212.4203,12982.0
2025-04-29 12:30:00,212.8,213.38,212.63,213.29,3735.0,212.2009,212.7792,212.0314,212.6895,3735.0
2025-04-29 12:35:00,213.3,213.56,213.02,213.18,6122.0,212.6995,212.9587,212.4203,212.5798,6122.0
2025-04-29 12:40:00,213.37,213.66,213.37,213.53,2035.0,212.7693,213.0585,212.7693,212.9288,2035.0
2025-04-29 12:45:00,213.65,213.65,212.49,212.79,5172.0,213.0485,213.0485,211.8918,212.1909,5172.0
2025-04-29 12:50:00,212.71,213.06,212.67,212.71,2252.0,212.1111,212.4601,212.0712,212.1111,2252.0
2025-04-29 12:55:00,212.7,212.74,212.2,212.74,4694.0,212.1012,212.141,211.6026,212.141,4694.0
2025-04-29 13:00:00,212.85,213.37,212.59,213.36,7076.0,212.2507,212.7693,211.9915,212.7593,7076.0
2025-04-29 13:05:00,213.24,213.24,212.79,212.79,2561.0,212.6396,212.6396,212.1909,212.1909,2561.0
2025-04-29 13:10:00,212.74,213.01,212.57,213.01,3018.0,212.141,212.4103,211.9715,212.4103,3018.0
2025-04-29 13:15:00,212.88,214.05,212.87,214.05,4725.0,212.2807,213.4474,212.2707,213.4474,4725.0
2025-04-29 13:20:00,213.94,214.65,213.86,214.65,8120.0,213.3377,214.0457,213.2579,214.0457,8120.0
2025-04-29 13:25:00,214.56,215.07,214.55,214.81,23269.0,213.9559,214.4645,213.946,214.2052,23269.0
2025-04-29 13:30:00,214.81,215.14,214.78,214.85,13353.0,214.2052,214.5343,214.1753,214.2451,13353.0
2025-04-29 13:35:00,214.77,214.77,214.02,214.42,17576.0,214.1653,214.1653,213.4174,213.8163,17576.0
2025-04-29 13:40:00,214.59,216.16,214.51,216.16,41641.0,213.9858,215.5514,213.9061,215.5514,41641.0
2025-04-29 13:45:00,216.08,217.41,215.85,217.06,32579.0,215.4716,216.7979,215.2423,216.4489,32579.0
2025-04-29 13:50:00,217.0,217.52,216.59,216.68,23117.0,216.3891,216.9076,215.9802,216.07,23117.0
2025-04-29 13:55:00,216.7,216.86,216.38,216.39,8353.0,216.0899,216.2494,215.7708,215.7808,8353.0
2025-04-29 14:00:00,216.39,217.13,216.38,216.94,9780.0,215.7808,216.5187,215.7708,216.3292,9780.0
2025-04-29 14:05:00,216.94,217.12,216.44,216.59,10777.0,216.3292,216.5087,215.8306,215.9802,10777.0
2025-04-29 14:10:00,216.59,216.6,216.29,216.45,6302.0,215.9802,215.9902,215.6811,215.8406,6302.0
2025-04-29 14:15:00,216.34,216.77,216.34,216.55,15314.0,215.7309,216.1597,215.7309,215.9403,15314.0
2025-04-29 14:20:00,216.67,217.27,216.33,217.12,29867.0,216.06,216.6583,215.7209,216.5087,29867.0
2025-04-29 14:25:00,217.12,217.26,216.58,216.64,8770.0,216.5087,216.6483,215.9702,216.0301,8770.0
2025-04-29 14:30:00,216.58,216.74,216.36,216.51,17512.0,215.9702,216.1298,215.7509,215.9004,17512.0
2025-04-29 14:35:00,216.37,216.47,215.9,215.94,18508.0,215.7608,215.8605,215.2922,215.332,18508.0
2025-04-29 14:40:00,215.93,215.94,215.15,215.51,14971.0,215.3221,215.332,214.5443,214.9032,14971.0
2025-04-29 14:45:00,215.46,215.51,214.98,215.14,17539.0,214.8534,214.9032,214.3747,214.5343,17539.0
2025-04-29 14:50:00,215.28,216.09,215.19,216.09,8873.0,214.6739,215.4816,214.5841,215.4816,8873.0
2025-04-29 14:55:00,215.94,216.23,215.76,215.88,9591.0,215.332,215.6212,215.1525,215.2722,9591.0
2025-04-29 15:00:00,215.87,216.75,215.87,216.69,51621.0,215.2622,216.1398,215.2622,216.0799,51621.0
2025-04-29 15:05:00,216.84,217.29,216.77,217.28,29354.0,216.2295,216.6782,216.1597,216.6683,29354.0
2025-04-29 15:10:00,217.27,217.34,216.73,217.07,19341.0,216.6583,216.7281,216.1198,216.4589,19341.0
2025-04-29 15:15:00,216.88,217.28,216.69,217.2,24088.0,216.2694,216.6683,216.0799,216.5885,24088.0
2025-04-29 15:20:00,217.33,217.63,217.32,217.63,12291.0,216.7181,217.0173,216.7082,217.0173,12291.0
2025-04-29 15:25:00,217.67,217.76,217.24,217.73,18990.0,217.0572,217.1469,216.6284,217.117,18990.0
2025-04-29 15:30:00,217.76,218.02,217.55,218.01,49351.0,217.1469,217.4062,216.9375,217.3962,49351.0
2025-04-29 15:35:00,218.01,218.52,217.64,218.27,25533.0,217.3962,217.9048,217.0273,217.6555,25533.0
2025-04-29 15:40:00,218.27,218.29,217.8,217.84,40249.0,217.6555,217.6754,217.1868,217.2267,40249.0
2025-04-29 15:45:00,217.91,218.4,217.57,218.27,62430.0,217.2965,217.7851,216.9574,217.6555,62430.0
2025-04-29 15:50:00,218.35,218.5,217.82,218.0,118592.0,217.7353,217.8848,217.2067,217.3862,118592.0
2025-04-29 15:55:00,218.0,218.1,216.33,216.54,160192.0,217.3862,217.486,215.7209,215.9303,160192.0
2025-04-30 09:30:00,209.78,209.99,205.95,207.09,67482.0,209.1894,209.3988,205.3702,206.507,67482.0
2025-04-30 09:35:00,207.33,208.07,205.25,205.29,93847.0,206.7463,207.4842,204.6721,204.712,93847.0
2025-04-30 09:40:00,205.09,205.77,203.87,204.86,61971.0,204.5126,205.1907,203.296,204.2832,61971.0
2025-04-30 09:45:00,204.98,206.46,204.89,205.73,29922.0,204.4029,205.8787,204.3131,205.1508,29922.0
2025-04-30 09:50:00,205.74,206.21,204.15,204.56,48027.0,205.1608,205.6294,203.5752,203.9841,48027.0
2025-04-30 09:55:00,204.47,204.74,203.85,204.41,49614.0,203.8943,204.1636,203.2761,203.8345,49614.0
2025-04-30 10:00:00,204.29,206.71,204.17,206.41,32217.0,203.7148,206.128,203.5952,205.8289,32217.0
2025-04-30 10:05:00,206.51,208.16,206.5,207.73,35784.0,205.9286,207.5739,205.9186,207.1452,35784.0
2025-04-30 10:10:00,207.73,209.87,207.3,209.24,53191.0,207.1452,209.2791,206.7164,208.6509,53191.0
2025-04-30 10:15:00,209.37,209.85,208.88,209.01,48575.0,208.7805,209.2592,208.2919,208.4215,48575.0
2025-04-30 10:20:00,209.4,210.57,209.13,210.44,19077.0,208.8105,209.9772,208.5412,209.8475,19077.0
2025-04-30 10:25:00,210.32,211.16,210.13,210.23,26150.0,209.7279,210.5655,209.5384,209.6381,26150.0
2025-04-30 10:30:00,210.51,211.12,210.01,210.63,22605.0,209.9173,210.5256,209.4187,210.037,22605.0
2025-04-30 10:35:00,210.58,211.25,209.59,211.13,25179.0,209.9871,210.6552,208.9999,210.5356,25179.0
2025-04-30 10:40:00,211.13,211.41,210.42,211.07,23803.0,210.5356,210.8148,209.8276,210.4757,23803.0
2025-04-30 10:45:00,210.94,211.3,210.56,210.95,15723.0,210.3461,210.7051,209.9672,210.3561,15723.0
2025-04-30 10:50:00,210.95,212.27,210.5,211.72,19269.0,210.3561,211.6724,209.9074,211.1239,19269.0
2025-04-30 10:55:00,211.56,212.75,211.43,212.3,10549.0,210.9644,212.151,210.8347,211.7023,10549.0
2025-04-30 11:00:00,212.3,212.99,212.15,212.99,14905.0,211.7023,212.3903,211.5527,212.3903,14905.0
2025-04-30 11:05:00,213.07,213.68,212.82,213.5,13859.0,212.4701,213.0784,212.2208,212.8989,13859.0
2025-04-30 11:10:00,213.5,213.5,212.4,212.4,21118.0,212.8989,212.8989,211.802,211.802,21118.0
2025-04-30 11:15:00,212.61,212.64,212.24,212.29,11382.0,212.0114,212.0413,211.6425,211.6923,11382.0
2025-04-30 11:20:00,212.24,212.95,211.74,212.7,22801.0,211.6425,212.3505,211.1439,212.1012,22801.0
2025-04-30 11:25:00,212.55,212.68,211.91,212.39,14563.0,211.9516,212.0812,211.3134,211.792,14563.0
2025-04-30 11:30:00,212.33,212.78,212.09,212.41,13616.0,211.7322,212.1809,211.4929,211.812,13616.0
2025-04-30 11:35:00,212.41,212.84,212.25,212.69,12390.0,211.812,212.2408,211.6524,212.0912,12390.0
2025-04-30 11:40:00,212.51,212.61,212.12,212.27,9347.0,211.9117,212.0114,211.5228,211.6724,9347.0
2025-04-30 11:45:00,212.27,212.61,211.95,212.51,12617.0,211.6724,212.0114,211.3533,211.9117,12617.0
2025-04-30 11:50:00,212.51,212.51,212.11,212.42,8678.0,211.9117,211.9117,211.5128,211.8219,8678.0
2025-04-30 11:55:00,212.4,212.71,211.94,212.68,8867.0,211.802,212.1111,211.3433,212.0812,8867.0
2025-04-30 12:00:00,212.74,213.14,212.53,212.59,4251.0,212.141,212.5399,211.9316,211.9915,4251.0
2025-04-30 12:05:00,212.59,212.96,212.19,212.24,11453.0,211.9915,212.3604,211.5926,211.6425,11453.0
2025-04-30 12:10:00,212.11,212.11,211.52,211.52,10042.0,211.5128,211.5128,210.9245,210.9245,10042.0
2025-04-30 12:15:00,211.61,211.63,211.09,211.17,5059.0,211.0142,211.0342,210.4957,210.5755,5059.0
2025-04-30 12:20:00,211.2,211.23,210.91,210.93,5193.0,210.6054,210.6353,210.3162,210.3361,5193.0
2025-04-30 12:25:00,210.82,211.07,210.66,211.01,6140.0,210.2265,210.4757,210.0669,210.4159,6140.0
2025-04-30 12:30:00,210.85,210.96,210.71,210.73,6238.0,210.2564,210.3661,210.1168,210.1367,6238.0
2025-04-30 12:35:00,210.73,211.13,210.48,211.13,15399.0,210.1367,210.5356,209.8874,210.5356,15399.0
2025-04-30 12:40:00,211.13,211.39,211.08,211.1,13825.0,210.5356,210.7948,210.4857,210.5057,13825.0
2025-04-30 12:45:00,211.11,211.49,211.02,211.12,7233.0,210.5156,210.8946,210.4259,210.5256,7233.0
2025-04-30 12:50:00,211.25,211.98,211.22,211.72,3231.0,210.6552,211.3832,210.6253,211.1239,3231.0
2025-04-30 12:55:00,211.59,211.82,211.53,211.82,3540.0,210.9943,211.2236,210.9345,211.2236,3540.0
2025-04-30 13:00:00,211.86,212.07,211.75,211.95,8468.0,211.2635,211.4729,211.1538,211.3533,8468.0
2025-04-30 13:05:00,211.8,211.8,210.87,210.88,8907.0,211.2037,211.2037,210.2763,210.2863,8907.0
2025-04-30 13:10:00,210.75,210.77,210.31,210.75,5736.0,210.1567,210.1766,209.7179,210.1567,5736.0
2025-04-30 13:15:00,210.78,211.25,210.78,211.25,3700.0,210.1866,210.6552,210.1866,210.6552,3700.0
2025-04-30 13:20:00,211.24,211.31,211.06,211.1,1936.0,210.6453,210.7151,210.4658,210.5057,1936.0
2025-04-30 13:25:00,211.21,212.04,211.09,212.04,11748.0,210.6154,211.443,210.4957,211.443,11748.0
2025-04-30 13:30:00,212.05,212.36,211.77,212.02,9296.0,211.453,211.7621,211.1738,211.4231,9296.0
2025-04-30 13:35:00,211.97,212.21,211.88,211.94,5426.0,211.3732,211.6125,211.2835,211.3433,5426.0
2025-04-30 13:40:00,211.81,212.11,211.52,211.97,9878.0,211.2137,211.5128,210.9245,211.3732,9878.0
2025-04-30 13:45:00,211.97,212.15,211.76,212.15,4229.0,211.3732,211.5527,211.1638,211.5527,4229.0
2025-04-30 13:50:00,212.09,212.61,212.09,212.61,13660.0,211.4929,212.0114,211.4929,212.0114,13660.0
2025-04-30 13:55:00,212.66,212.68,211.95,211.99,6476.0,212.0613,212.0812,211.3533,211.3932,6476.0
2025-04-30 14:00:00,211.79,211.89,211.63,211.88,5703.0,211.1937,211.2934,211.0342,211.2835,5703.0
2025-04-30 14:05:00,211.89,213.13,211.75,211.94,12499.0,211.2934,212.5299,211.1538,211.3433,12499.0
2025-04-30 14:10:00,211.94,212.38,211.93,212.31,2451.0,211.3433,211.7821,211.3333,211.7123,2451.0
2025-04-30 14:15:00,212.26,212.98,212.26,212.86,8552.0,211.6624,212.3804,211.6624,212.2607,8552.0
2025-04-30 14:20:00,212.86,213.03,212.8,212.94,3750.0,212.2607,212.4302,212.2009,212.3405,3750.0
2025-04-30 14:25:00,212.94,213.19,212.46,212.59,9171.0,212.3405,212.5898,211.8618,211.9915,9171.0
2025-04-30 14:30:00,212.59,212.82,212.41,212.62,3347.0,211.9915,212.2208,211.812,212.0214,3347.0
2025-04-30 14:35:00,212.53,212.53,211.86,211.95,6075.0,211.9316,211.9316,211.2635,211.3533,6075.0
2025-04-30 14:40:00,211.86,211.93,211.46,211.7,5282.0,211.2635,211.3333,210.8647,211.104,5282.0
2025-04-30 14:45:00,211.67,212.43,211.66,212.41,6181.0,211.0741,211.8319,211.0641,211.812,6181.0
2025-04-30 14:50:00,212.41,212.49,212.21,212.41,3700.0,211.812,211.8918,211.6125,211.812,3700.0
2025-04-30 14:55:00,212.51,212.51,211.99,212.0,4131.0,211.9117,211.9117,211.3932,211.4031,4131.0
2025-04-30 15:00:00,212.07,212.67,212.07,212.63,6694.0,211.4729,212.0712,211.4729,212.0314,6694.0
2025-04-30 15:05:00,212.61,212.61,212.46,212.57,6421.0,212.0114,212.0114,211.8618,211.9715,6421.0
2025-04-30 15:10:00,212.54,212.93,212.51,212.77,6324.0,211.9416,212.3305,211.9117,212.171,6324.0
2025-04-30 15:15:00,212.88,212.91,212.55,212.7,9935.0,212.2807,212.3106,211.9516,212.1012,9935.0
2025-04-30 15:20:00,212.59,212.83,212.53,212.71,7138.0,211.9915,212.2308,211.9316,212.1111,7138.0
2025-04-30 15:25:00,212.53,213.14,212.42,212.89,15058.0,211.9316,212.5399,211.8219,212.2906,15058.0
2025-04-30 15:30:00,212.9,213.13,212.6,212.75,12112.0,212.3006,212.5299,212.0014,212.151,12112.0
2025-04-30 15:35:00,212.59,213.26,212.56,212.9,11052.0,211.9915,212.6596,211.9616,212.3006,11052.0
2025-04-30 15:40:00,212.89,213.8,212.89,213.72,13832.0,212.2906,213.1981,212.2906,213.1183,13832.0
2025-04-30 15:45:00,213.72,214.5,213.63,214.33,27198.0,213.1183,213.8961,213.0285,213.7266,27198.0
2025-04-30 15:50:00,214.32,215.49,214.26,215.26,37608.0,213.7166,214.8833,213.6568,214.654,37608.0
2025-04-30 15:55:00,215.03,215.67,214.73,214.88,113547.0,214.4246,215.0628,214.1254,214.275,113547.0
2025-05-01 09:30:00,219.04,219.52,217.42,218.63,33906.0,218.4233,218.902,216.8079,218.0145,33906.0
2025-05-01 09:35:00,218.65,220.99,218.64,220.14,22271.0,218.0344,220.3678,218.0244,219.5202,22271.0
2025-05-01 09:40:00,220.56,220.94,220.04,220.41,19676.0,219.939,220.318,219.4205,219.7895,19676.0
2025-05-01 09:45:00,220.56,220.57,219.57,219.7,12706.0,219.939,219.949,218.9518,219.0815,12706.0
2025-05-01 09:50:00,220.1,220.58,219.7,220.05,12086.0,219.4803,219.959,219.0815,219.4305,12086.0
2025-05-01 09:55:00,219.86,219.9,218.69,218.83,11597.0,219.241,219.2809,218.0743,218.2139,11597.0
2025-05-01 10:00:00,218.95,221.0,218.65,220.94,20438.0,218.3336,220.3778,218.0344,220.318,20438.0
2025-05-01 10:05:00,220.99,221.83,220.81,220.95,7994.0,220.3678,221.2055,220.1883,220.3279,7994.0
2025-05-01 10:10:00,220.75,221.02,220.1,220.84,11269.0,220.1285,220.3977,219.4803,220.2182,11269.0
2025-05-01 10:15:00,220.89,221.42,220.79,220.91,15246.0,220.2681,220.7966,220.1684,220.288,15246.0
2025-05-01 10:20:00,221.05,221.05,220.05,220.21,11993.0,220.4277,220.4277,219.4305,219.59,11993.0
2025-05-01 10:25:00,220.23,220.57,220.0,220.48,6095.0,219.61,219.949,219.3806,219.8593,6095.0
2025-05-01 10:30:00,220.29,220.64,219.84,220.0,8883.0,219.6698,220.0188,219.2211,219.3806,8883.0
2025-05-01 10:35:00,220.31,221.18,220.06,221.0,4995.0,219.6897,220.5573,219.4404,220.3778,4995.0
2025-05-01 10:40:00,221.14,221.8,221.07,221.14,20320.0,220.5174,221.1755,220.4476,220.5174,20320.0
2025-05-01 10:45:00,221.11,221.92,221.08,221.41,5776.0,220.4875,221.2952,220.4576,220.7866,5776.0
2025-05-01 10:50:00,221.41,221.47,220.96,220.97,4101.0,220.7866,220.8465,220.3379,220.3479,4101.0
2025-05-01 10:55:00,221.07,221.55,221.0,221.43,4149.0,220.4476,220.9262,220.3778,220.8066,4149.0
2025-05-01 11:00:00,221.3,221.81,221.23,221.73,4104.0,220.6769,221.1855,220.6071,221.1057,4104.0
2025-05-01 11:05:00,221.91,222.79,221.85,222.56,13131.0,221.2852,222.1628,221.2254,221.9334,13131.0
2025-05-01 11:10:00,222.44,222.66,221.84,222.13,6224.0,221.8137,222.0331,221.2154,221.5046,6224.0
2025-05-01 11:15:00,222.13,222.79,221.96,222.4,14927.0,221.5046,222.1628,221.3351,221.7739,14927.0
2025-05-01 11:20:00,222.39,222.61,222.0,222.03,15353.0,221.7639,221.9833,221.375,221.4049,15353.0
2025-05-01 11:25:00,222.15,222.88,222.15,222.75,10046.0,221.5246,222.2525,221.5246,222.1229,10046.0
2025-05-01 11:30:00,222.63,223.01,222.35,222.83,11187.0,222.0032,222.3821,221.724,222.2026,11187.0
2025-05-01 11:35:00,222.92,223.39,222.71,223.13,4820.0,222.2924,222.7611,222.083,222.5018,4820.0
2025-05-01 11:40:00,223.29,223.29,222.66,222.87,4065.0,222.6613,222.6613,222.0331,222.2425,4065.0
2025-05-01 11:45:00,222.65,222.65,222.24,222.45,25190.0,222.0231,222.0231,221.6143,221.8237,25190.0
2025-05-01 11:50:00,222.4,222.4,221.5,222.05,17427.0,221.7739,221.7739,220.8764,221.4248,17427.0
2025-05-01 11:55:00,221.92,222.29,221.4,222.18,18807.0,221.2952,221.6642,220.7767,221.5545,18807.0
2025-05-01 12:00:00,222.18,222.48,221.91,222.24,22344.0,221.5545,221.8536,221.2852,221.6143,22344.0
2025-05-01 12:05:00,222.24,223.29,222.24,223.29,16929.0,221.6143,222.6613,221.6143,222.6613,16929.0
2025-05-01 12:10:00,223.09,223.42,222.71,223.22,11624.0,222.4619,222.791,222.083,222.5915,11624.0
2025-05-01 12:15:00,222.96,223.15,222.35,223.09,9669.0,222.3323,222.5217,221.724,222.4619,9669.0
2025-05-01 12:20:00,222.93,223.07,222.52,222.67,8570.0,222.3024,222.442,221.8935,222.0431,8570.0
2025-05-01 12:25:00,222.53,222.83,222.5,222.75,4512.0,221.9035,222.2026,221.8736,222.1229,4512.0
2025-05-01 12:30:00,222.87,223.06,222.65,223.06,4065.0,222.2425,222.432,222.0231,222.432,4065.0
2025-05-01 12:35:00,222.9,223.49,222.86,223.01,5642.0,222.2724,222.8608,222.2326,222.3821,5642.0
2025-05-01 12:40:00,222.91,223.29,222.8,223.26,7365.0,222.2824,222.6613,222.1727,222.6314,7365.0
2025-05-01 12:45:00,223.08,223.45,222.98,223.06,5718.0,222.4519,222.8209,222.3522,222.432,5718.0
2025-05-01 12:50:00,223.09,223.25,222.75,223.11,11881.0,222.4619,222.6215,222.1229,222.4819,11881.0
2025-05-01 12:55:00,222.91,223.18,222.85,223.06,5979.0,222.2824,222.5517,222.2226,222.432,5979.0
2025-05-01 13:00:00,223.07,223.47,222.88,223.2,10892.0,222.442,222.8408,222.2525,222.5716,10892.0
2025-05-01 13:05:00,223.16,223.16,222.61,223.1,10533.0,222.5317,222.5317,221.9833,222.4719,10533.0
2025-05-01 13:10:00,223.15,223.51,223.0,223.49,7565.0,222.5217,222.8807,222.3722,222.8608,7565.0
2025-05-01 13:15:00,223.47,223.9,223.44,223.78,8553.0,222.8408,223.2696,222.8109,223.15,8553.0
2025-05-01 13:20:00,223.78,223.96,223.51,223.56,9702.0,223.15,223.3295,222.8807,222.9306,9702.0
2025-05-01 13:25:00,223.59,223.81,223.38,223.68,7520.0,222.9605,223.1799,222.7511,223.0502,7520.0
2025-05-01 13:30:00,223.68,223.68,223.14,223.14,7090.0,223.0502,223.0502,222.5118,222.5118,7090.0
2025-05-01 13:35:00,223.25,223.37,223.0,223.09,9352.0,222.6215,222.7411,222.3722,222.4619,9352.0
2025-05-01 13:40:00,223.09,223.09,222.66,222.91,10884.0,222.4619,222.4619,222.0331,222.2824,10884.0
2025-05-01 13:45:00,222.96,223.45,222.84,223.39,5829.0,222.3323,222.8209,222.2126,222.7611,5829.0
2025-05-01 13:50:00,223.55,223.65,223.29,223.61,6689.0,222.9206,223.0203,222.6613,222.9804,6689.0
2025-05-01 13:55:00,223.64,223.64,223.19,223.53,5641.0,223.0104,223.0104,222.5616,222.9007,5641.0
2025-05-01 14:00:00,223.53,223.73,223.4,223.7,9282.0,222.9007,223.1001,222.771,223.0702,9282.0
2025-05-01 14:05:00,223.74,224.26,223.72,224.22,16987.0,223.1101,223.6286,223.0901,223.5887,16987.0
2025-05-01 14:10:00,224.16,224.18,223.85,224.09,12426.0,223.5289,223.5488,223.2198,223.4591,12426.0
2025-05-01 14:15:00,224.09,224.1,223.53,223.7,18186.0,223.4591,223.4691,222.9007,223.0702,18186.0
2025-05-01 14:20:00,223.69,223.69,223.36,223.46,7703.0,223.0602,223.0602,222.7311,222.8309,7703.0
2025-05-01 14:25:00,223.37,223.68,223.21,223.62,9347.0,222.7411,223.0502,222.5816,222.9904,9347.0
2025-05-01 14:30:00,223.63,223.75,223.25,223.25,12288.0,223.0004,223.12,222.6215,222.6215,12288.0
2025-05-01 14:35:00,223.29,223.29,222.99,223.05,5961.0,222.6613,222.6613,222.3622,222.422,5961.0
2025-05-01 14:40:00,223.02,223.13,222.51,222.85,8145.0,222.3921,222.5018,221.8835,222.2226,8145.0
2025-05-01 14:45:00,222.91,223.54,222.82,223.42,18770.0,222.2824,222.9106,222.1927,222.791,18770.0
2025-05-01 14:50:00,223.54,223.67,223.22,223.38,10060.0,222.9106,223.0403,222.5915,222.7511,10060.0
2025-05-01 14:55:00,223.31,223.49,223.21,223.36,6278.0,222.6813,222.8608,222.5816,222.7311,6278.0
2025-05-01 15:00:00,223.15,223.39,223.07,223.39,6057.0,222.5217,222.7611,222.442,222.7611,6057.0
2025-05-01 15:05:00,223.2,223.39,222.9,222.9,10610.0,222.5716,222.7611,222.2724,222.2724,10610.0
2025-05-01 15:10:00,222.82,223.29,222.77,223.26,9288.0,222.1927,222.6613,222.1428,222.6314,9288.0
2025-05-01 15:15:00,223.28,223.43,223.14,223.31,10540.0,222.6514,222.801,222.5118,222.6813,10540.0
2025-05-01 15:20:00,223.37,223.47,223.17,223.35,6734.0,222.7411,222.8408,222.5417,222.7212,6734.0
2025-05-01 15:25:00,223.31,223.53,223.2,223.53,10656.0,222.6813,222.9007,222.5716,222.9007,10656.0
2025-05-01 15:30:00,223.53,223.74,223.09,223.12,19486.0,222.9007,223.1101,222.4619,222.4918,19486.0
2025-05-01 15:35:00,223.05,223.53,222.98,223.07,14407.0,222.422,222.9007,222.3522,222.442,14407.0
2025-05-01 15:40:00,223.13,223.35,222.94,222.99,13278.0,222.5018,222.7212,222.3123,222.3622,13278.0
2025-05-01 15:45:00,222.99,222.99,222.26,222.46,30277.0,222.3622,222.3622,221.6342,221.8337,30277.0
2025-05-01 15:50:00,222.5,222.51,221.36,221.64,52749.0,221.8736,221.8835,220.7368,221.016,52749.0
2025-05-01 15:55:00,221.63,221.63,220.51,220.72,161798.0,221.006,221.006,219.8892,220.0986,161798.0
2025-05-02 09:30:00,225.29,229.08,225.29,228.82,66978.0,224.6557,228.435,224.6557,228.1758,66978.0
2025-05-02 09:35:00,228.91,228.94,226.85,227.98,28808.0,228.2655,228.2954,226.2113,227.3381,28808.0
2025-05-02 09:40:00,228.2,228.34,226.9,227.18,18323.0,227.5575,227.6971,226.2612,226.5404,18323.0
2025-05-02 09:45:00,227.16,227.22,224.83,224.9,26228.0,226.5204,226.5803,224.197,224.2668,26228.0
2025-05-02 09:50:00,225.0,225.43,223.8,224.65,13586.0,224.3665,224.7953,223.1699,224.0175,13586.0
2025-05-02 09:55:00,224.7,225.43,224.22,224.25,16808.0,224.0674,224.7953,223.5887,223.6186,16808.0
2025-05-02 10:00:00,224.22,225.8,224.07,225.14,11491.0,223.5887,225.1643,223.4391,224.5061,11491.0
2025-05-02 10:05:00,225.14,226.0,225.04,225.71,14294.0,224.5061,225.3637,224.4064,225.0745,14294.0
2025-05-02 10:10:00,225.7,225.93,224.89,225.66,13206.0,225.0646,225.2939,224.2568,225.0247,13206.0
2025-05-02 10:15:00,225.62,226.05,225.61,225.84,10754.0,224.9848,225.4136,224.9748,225.2042,10754.0
2025-05-02 10:20:00,225.62,225.78,225.46,225.77,8044.0,224.9848,225.1443,224.8252,225.1344,8044.0
2025-05-02 10:25:00,225.75,226.45,225.66,226.38,10205.0,225.1144,225.8124,225.0247,225.7426,10205.0
2025-05-02 10:30:00,226.16,226.54,226.0,226.43,14249.0,225.5233,225.9022,225.3637,225.7925,14249.0
2025-05-02 10:35:00,226.37,226.56,225.62,225.75,29335.0,225.7327,225.9221,224.9848,225.1144,29335.0
2025-05-02 10:40:00,225.75,226.13,225.24,225.47,12897.0,225.1144,225.4933,224.6059,224.8352,12897.0
2025-05-02 10:45:00,225.31,226.0,225.26,225.85,5530.0,224.6757,225.3637,224.6258,225.2141,5530.0
2025-05-02 10:50:00,225.85,225.99,224.91,225.23,7968.0,225.2141,225.3537,224.2768,224.5959,7968.0
2025-05-02 10:55:00,225.34,225.57,225.19,225.37,7073.0,224.7056,224.9349,224.556,224.7355,7073.0
2025-05-02 11:00:00,225.55,226.26,225.55,226.2,7180.0,224.915,225.623,224.915,225.5632,7180.0
2025-05-02 11:05:00,226.2,226.56,226.06,226.42,6881.0,225.5632,225.9221,225.4235,225.7825,6881.0
2025-05-02 11:10:00,226.42,226.49,226.0,226.03,8129.0,225.7825,225.8523,225.3637,225.3936,8129.0
2025-05-02 11:15:00,226.03,226.54,225.92,226.29,5810.0,225.3936,225.9022,225.2839,225.6529,5810.0
2025-05-02 11:20:00,226.27,226.44,225.78,226.09,6759.0,225.633,225.8025,225.1443,225.4535,6759.0
2025-05-02 11:25:00,226.0,226.14,225.65,225.74,7790.0,225.3637,225.5033,225.0147,225.1044,7790.0
2025-05-02 11:30:00,225.86,226.64,225.86,226.64,7504.0,225.2241,226.0019,225.2241,226.0019,7504.0
2025-05-02 11:35:00,226.54,226.76,226.34,226.45,8458.0,225.9022,226.1216,225.7028,225.8124,8458.0
2025-05-02 11:40:00,226.42,226.57,226.25,226.26,4263.0,225.7825,225.9321,225.613,225.623,4263.0
2025-05-02 11:45:00,226.34,226.54,226.17,226.31,3164.0,225.7028,225.9022,225.5332,225.6728,3164.0
2025-05-02 11:50:00,226.34,226.59,226.13,226.13,4982.0,225.7028,225.9521,225.4933,225.4933,4982.0
2025-05-02 11:55:00,226.14,226.65,226.14,226.44,4092.0,225.5033,226.0119,225.5033,225.8025,4092.0
2025-05-02 12:00:00,226.53,228.38,226.52,228.25,35680.0,225.8922,227.737,225.8823,227.6074,35680.0
2025-05-02 12:05:00,228.19,228.33,227.69,228.14,10890.0,227.5475,227.6872,227.049,227.4977,10890.0
2025-05-02 12:10:00,228.16,228.81,228.0,228.67,24338.0,227.5176,228.1658,227.3581,228.0262,24338.0
2025-05-02 12:15:00,228.57,229.33,228.48,228.98,21497.0,227.9265,228.6843,227.8367,228.3353,21497.0
2025-05-02 12:20:00,228.94,228.99,228.6,228.77,8321.0,228.2954,228.3453,227.9564,228.1259,8321.0
2025-05-02 12:25:00,228.77,229.38,228.76,229.15,10645.0,228.1259,228.7342,228.1159,228.5048,10645.0
2025-05-02 12:30:00,229.18,229.63,229.07,229.53,9988.0,228.5348,228.9835,228.4251,228.8838,9988.0
2025-05-02 12:35:00,229.53,229.81,229.33,229.76,12954.0,228.8838,229.163,228.6843,229.1131,12954.0
2025-05-02 12:40:00,229.76,230.0,229.4,229.95,38870.0,229.1131,229.3525,228.7541,229.3026,38870.0
2025-05-02 12:45:00,229.95,230.0,229.46,229.48,18923.0,229.3026,229.3525,228.814,228.8339,18923.0
2025-05-02 12:50:00,229.42,229.71,229.04,229.49,17661.0,228.7741,229.0633,228.3952,228.8439,17661.0
2025-05-02 12:55:00,229.49,229.6,229.15,229.36,14118.0,228.8439,228.9536,228.5048,228.7143,14118.0
2025-05-02 13:00:00,229.45,229.55,229.12,229.3,17076.0,228.804,228.9037,228.4749,228.6544,17076.0
2025-05-02 13:05:00,229.3,229.41,228.97,229.17,9427.0,228.6544,228.7641,228.3254,228.5248,9427.0
2025-05-02 13:10:00,229.1,229.14,228.69,228.97,7020.0,228.455,228.4949,228.0461,228.3254,7020.0
2025-05-02 13:15:00,228.97,228.97,228.67,228.85,8162.0,228.3254,228.3254,228.0262,228.2057,8162.0
2025-05-02 13:20:00,228.74,229.14,228.67,228.84,10668.0,228.096,228.4949,228.0262,228.1957,10668.0
2025-05-02 13:25:00,228.8,229.35,228.67,229.22,8153.0,228.1558,228.7043,228.0262,228.5746,8153.0
2025-05-02 13:30:00,229.2,229.4,229.1,229.38,5229.0,228.5547,228.7541,228.455,228.7342,5229.0
2025-05-02 13:35:00,229.37,229.61,229.15,229.61,6489.0,228.7242,228.9636,228.5048,228.9636,6489.0
2025-05-02 13:40:00,229.46,229.46,229.24,229.3,6708.0,228.814,228.814,228.5946,228.6544,6708.0
2025-05-02 13:45:00,229.3,229.49,229.1,229.11,7598.0,228.6544,228.8439,228.455,228.465,7598.0
2025-05-02 13:50:00,229.07,229.11,228.87,229.08,9799.0,228.4251,228.465,228.2256,228.435,9799.0
2025-05-02 13:55:00,229.0,229.19,228.88,229.18,5752.0,228.3553,228.5447,228.2356,228.5348,5752.0
2025-05-02 14:00:00,229.09,229.28,229.07,229.19,8219.0,228.445,228.6345,228.4251,228.5447,8219.0
2025-05-02 14:05:00,229.07,229.49,229.07,229.27,10300.0,228.4251,228.8439,228.4251,228.6245,10300.0
2025-05-02 14:10:00,229.27,229.31,229.04,229.16,6114.0,228.6245,228.6644,228.3952,228.5148,6114.0
2025-05-02 14:15:00,229.16,229.49,229.04,229.2,5817.0,228.5148,228.8439,228.3952,228.5547,5817.0
2025-05-02 14:20:00,229.12,229.41,229.11,229.29,5042.0,228.4749,228.7641,228.465,228.6445,5042.0
2025-05-02 14:25:00,229.21,229.41,229.02,229.22,7655.0,228.5647,228.7641,228.3752,228.5746,7655.0
2025-05-02 14:30:00,229.19,229.4,229.18,229.27,4986.0,228.5447,228.7541,228.5348,228.6245,4986.0
2025-05-02 14:35:00,229.27,229.68,229.27,229.47,7294.0,228.6245,229.0334,228.6245,228.8239,7294.0
2025-05-02 14:40:00,229.42,229.47,229.24,229.24,3956.0,228.7741,228.8239,228.5946,228.5946,3956.0
2025-05-02 14:45:00,229.13,229.19,228.76,228.91,7365.0,228.4849,228.5447,228.1159,228.2655,7365.0
2025-05-02 14:50:00,228.97,229.02,228.66,228.82,17180.0,228.3254,228.3752,228.0162,228.1758,17180.0
2025-05-02 14:55:00,228.82,229.34,228.76,229.34,16260.0,228.1758,228.6943,228.1159,228.6943,16260.0
2025-05-02 15:00:00,229.18,229.3,229.06,229.2,4714.0,228.5348,228.6544,228.4151,228.5547,4714.0
2025-05-02 15:05:00,229.06,229.25,228.93,229.21,13053.0,228.4151,228.6046,228.2855,228.5647,13053.0
2025-05-02 15:10:00,229.21,229.36,229.04,229.12,6752.0,228.5647,228.7143,228.3952,228.4749,6752.0
2025-05-02 15:15:00,229.12,229.42,229.06,229.42,13120.0,228.4749,228.7741,228.4151,228.7741,13120.0
2025-05-02 15:20:00,229.35,229.48,229.22,229.47,6843.0,228.7043,228.8339,228.5746,228.8239,6843.0
2025-05-02 15:25:00,229.45,229.77,229.43,229.52,11849.0,228.804,229.1231,228.7841,228.8738,11849.0
2025-05-02 15:30:00,229.51,229.7,229.08,229.15,13817.0,228.8638,229.0533,228.435,228.5048,13817.0
2025-05-02 15:35:00,229.15,229.71,229.07,229.71,11886.0,228.5048,229.0633,228.4251,229.0633,11886.0
2025-05-02 15:40:00,229.63,230.0,229.59,230.0,30332.0,228.9835,229.3525,228.9436,229.3525,30332.0
2025-05-02 15:45:00,229.93,229.99,229.27,229.38,28230.0,229.2827,229.3425,228.6245,228.7342,28230.0
2025-05-02 15:50:00,229.47,230.22,229.45,230.02,49039.0,228.8239,229.5718,228.804,229.3724,49039.0
2025-05-02 15:55:00,230.01,230.09,229.44,229.88,149031.0,229.3624,229.4422,228.794,229.2328,149031.0
2025-05-05 09:30:00,227.61,227.61,226.11,226.92,70889.0,226.9692,226.9692,225.4734,226.2811,70889.0
2025-05-05 09:35:00,226.96,227.07,226.18,226.61,34211.0,226.321,226.4307,225.5432,225.972,34211.0
2025-05-05 09:40:00,226.77,227.68,226.47,227.4,99762.0,226.1315,227.039,225.8324,226.7598,99762.0
2025-05-05 09:45:00,227.37,228.33,227.21,227.98,53856.0,226.7299,227.6872,226.5703,227.3381,53856.0
2025-05-05 09:50:00,227.99,228.82,227.27,228.8,55070.0,227.3481,228.1758,226.6301,228.1558,55070.0
2025-05-05 09:55:00,229.08,229.85,228.8,229.61,35662.0,228.435,229.2029,228.1558,228.9636,35662.0
2025-05-05 10:00:00,229.54,230.59,229.54,229.98,23251.0,228.8937,229.9408,228.8937,229.3325,23251.0
2025-05-05 10:05:00,229.96,231.0,229.39,230.79,10432.0,229.3126,230.3496,228.7442,230.1402,10432.0
2025-05-05 10:10:00,230.8,231.05,230.2,230.3,15544.0,230.1502,230.3995,229.5519,229.6516,15544.0
2025-05-05 10:15:00,230.5,230.86,230.21,230.64,14661.0,229.851,230.21,229.5619,229.9907,14661.0
2025-05-05 10:20:00,230.77,231.03,230.05,230.13,40361.0,230.1203,230.3796,229.4023,229.4821,40361.0
2025-05-05 10:25:00,230.29,230.53,230.14,230.4,27803.0,229.6416,229.881,229.4921,229.7513,27803.0
2025-05-05 10:30:00,230.32,230.51,229.42,229.45,23928.0,229.6716,229.861,228.7741,228.804,23928.0
2025-05-05 10:35:00,229.56,230.08,229.45,230.07,11883.0,228.9137,229.4322,228.804,229.4223,11883.0
2025-05-05 10:40:00,229.92,230.42,229.86,230.01,13155.0,229.2727,229.7713,229.2128,229.3624,13155.0
2025-05-05 10:45:00,230.06,230.56,229.92,230.14,7746.0,229.4123,229.9109,229.2727,229.4921,7746.0
2025-05-05 10:50:00,230.13,230.5,229.7,230.18,6011.0,229.4821,229.851,229.0533,229.5319,6011.0
2025-05-05 10:55:00,230.31,230.74,230.22,230.56,4934.0,229.6616,230.0904,229.5718,229.9109,4934.0
2025-05-05 11:00:00,230.58,230.89,230.25,230.81,19729.0,229.9308,230.2399,229.6017,230.1602,19729.0
2025-05-05 11:05:00,230.85,231.22,230.65,230.81,12444.0,230.2001,230.569,230.0006,230.1602,12444.0
2025-05-05 11:10:00,230.81,231.24,230.81,230.89,8200.0,230.1602,230.589,230.1602,230.2399,8200.0
2025-05-05 11:15:00,230.83,230.83,230.24,230.48,4843.0,230.1801,230.1801,229.5918,229.8311,4843.0
2025-05-05 11:20:00,230.56,231.03,230.41,230.89,8938.0,229.9109,230.3796,229.7613,230.2399,8938.0
2025-05-05 11:25:00,230.81,231.17,230.63,230.99,21610.0,230.1602,230.5192,229.9807,230.3397,21610.0
2025-05-05 11:30:00,230.97,231.08,230.25,230.41,7021.0,230.3197,230.4294,229.6017,229.7613,7021.0
2025-05-05 11:35:00,230.21,230.24,229.73,229.73,4207.0,229.5619,229.5918,229.0832,229.0832,4207.0
2025-05-05 11:40:00,229.75,230.2,229.68,229.68,4543.0,229.1032,229.5519,229.0334,229.0334,4543.0
2025-05-05 11:45:00,229.84,230.19,229.8,229.84,8574.0,229.1929,229.5419,229.153,229.1929,8574.0
2025-05-05 11:50:00,229.86,230.6,229.86,230.6,4800.0,229.2128,229.9508,229.2128,229.9508,4800.0
2025-05-05 11:55:00,230.53,230.53,230.23,230.29,6237.0,229.881,229.881,229.5818,229.6416,6237.0
2025-05-05 12:00:00,230.34,230.67,230.32,230.5,2155.0,229.6915,230.0206,229.6716,229.851,2155.0
2025-05-05 12:05:00,230.31,230.53,230.31,230.49,1389.0,229.6616,229.881,229.6616,229.8411,1389.0
2025-05-05 12:10:00,230.41,230.58,230.34,230.37,2378.0,229.7613,229.9308,229.6915,229.7214,2378.0
2025-05-05 12:15:00,230.39,230.85,230.38,230.85,2326.0,229.7414,230.2001,229.7314,230.2001,2326.0
2025-05-05 12:20:00,230.79,230.94,230.78,230.86,2638.0,230.1402,230.2898,230.1303,230.21,2638.0
2025-05-05 12:25:00,230.84,231.31,230.71,231.16,9224.0,230.1901,230.6588,230.0605,230.5092,9224.0
2025-05-05 12:30:00,231.15,231.15,230.95,231.04,3079.0,230.4992,230.4992,230.2998,230.3895,3079.0
2025-05-05 12:35:00,231.06,231.36,231.01,231.19,4413.0,230.4095,230.7086,230.3596,230.5391,4413.0
2025-05-05 12:40:00,231.19,231.5,231.09,231.22,9838.0,230.5391,230.8482,230.4394,230.569,9838.0
2025-05-05 12:45:00,231.2,231.37,230.84,231.21,7434.0,230.5491,230.7186,230.1901,230.559,7434.0
2025-05-05 12:50:00,231.21,231.37,230.93,230.98,3646.0,230.559,230.7186,230.2798,230.3297,3646.0
2025-05-05 12:55:00,230.99,231.31,230.93,231.2,5620.0,230.3397,230.6588,230.2798,230.5491,5620.0
2025-05-05 13:00:00,231.13,231.13,230.59,230.6,5714.0,230.4793,230.4793,229.9408,229.9508,5714.0
2025-05-05 13:05:00,230.65,230.65,230.13,230.13,5310.0,230.0006,230.0006,229.4821,229.4821,5310.0
2025-05-05 13:10:00,230.2,230.37,229.69,229.76,3813.0,229.5519,229.7214,229.0433,229.1131,3813.0
2025-05-05 13:15:00,229.65,229.94,229.57,229.83,2805.0,229.0034,229.2926,228.9237,229.1829,2805.0
2025-05-05 13:20:00,229.77,229.96,229.68,229.96,3519.0,229.1231,229.3126,229.0334,229.3126,3519.0
2025-05-05 13:25:00,229.93,230.02,229.77,229.83,2327.0,229.2827,229.3724,229.1231,229.1829,2327.0
2025-05-05 13:30:00,229.9,230.22,229.75,230.04,5186.0,229.2527,229.5718,229.1032,229.3923,5186.0
2025-05-05 13:35:00,230.06,230.22,229.92,230.08,6059.0,229.4123,229.5718,229.2727,229.4322,6059.0
2025-05-05 13:40:00,230.13,230.25,229.92,230.25,16873.0,229.4821,229.6017,229.2727,229.6017,16873.0
2025-05-05 13:45:00,230.25,230.32,230.05,230.16,4484.0,229.6017,229.6716,229.4023,229.512,4484.0
2025-05-05 13:50:00,230.07,230.49,230.07,230.35,5418.0,229.4223,229.8411,229.4223,229.7015,5418.0
2025-05-05 13:55:00,230.24,230.33,230.17,230.31,3101.0,229.5918,229.6815,229.522,229.6616,3101.0
2025-05-05 14:00:00,230.17,230.27,229.96,230.09,3558.0,229.522,229.6217,229.3126,229.4422,3558.0
2025-05-05 14:05:00,230.04,230.23,229.99,230.12,6076.0,229.3923,229.5818,229.3425,229.4721,6076.0
2025-05-05 14:10:00,230.04,230.35,230.03,230.31,4062.0,229.3923,229.7015,229.3824,229.6616,4062.0
2025-05-05 14:15:00,230.31,230.43,230.18,230.23,4549.0,229.6616,229.7812,229.5319,229.5818,4549.0
2025-05-05 14:20:00,230.17,230.41,230.16,230.21,1937.0,229.522,229.7613,229.512,229.5619,1937.0
2025-05-05 14:25:00,230.24,230.27,229.95,230.04,2967.0,229.5918,229.6217,229.3026,229.3923,2967.0
2025-05-05 14:30:00,230.05,230.39,229.97,230.34,4495.0,229.4023,229.7414,229.3225,229.6915,4495.0
2025-05-05 14:35:00,230.28,230.4,230.17,230.22,3309.0,229.6317,229.7513,229.522,229.5718,3309.0
2025-05-05 14:40:00,230.27,230.68,230.25,230.68,5747.0,229.6217,230.0305,229.6017,230.0305,5747.0
2025-05-05 14:45:00,230.63,230.71,230.05,230.08,6171.0,229.9807,230.0605,229.4023,229.4322,6171.0
2025-05-05 14:50:00,230.0,230.07,229.59,229.59,2422.0,229.3525,229.4223,228.9436,228.9436,2422.0
2025-05-05 14:55:00,229.65,229.81,229.53,229.63,5713.0,229.0034,229.163,228.8838,228.9835,5713.0
2025-05-05 15:00:00,229.53,229.97,229.41,229.97,3113.0,228.8838,229.3225,228.7641,229.3225,3113.0
2025-05-05 15:05:00,229.98,230.05,229.72,229.72,2275.0,229.3325,229.4023,229.0732,229.0732,2275.0
2025-05-05 15:10:00,229.81,229.93,229.7,229.89,3161.0,229.163,229.2827,229.0533,229.2428,3161.0
2025-05-05 15:15:00,229.77,230.09,229.67,229.71,4864.0,229.1231,229.4422,229.0234,229.0633,4864.0
2025-05-05 15:20:00,229.71,229.85,229.4,229.4,7393.0,229.0633,229.2029,228.7541,228.7541,7393.0
2025-05-05 15:25:00,229.46,229.83,229.4,229.59,6412.0,228.814,229.1829,228.7541,228.9436,6412.0
2025-05-05 15:30:00,229.59,229.77,229.52,229.77,8652.0,228.9436,229.1231,228.8738,229.1231,8652.0
2025-05-05 15:35:00,229.78,229.87,229.62,229.68,7686.0,229.1331,229.2228,228.9735,229.0334,7686.0
2025-05-05 15:40:00,229.68,229.89,229.34,229.5,9265.0,229.0334,229.2428,228.6943,228.8539,9265.0
2025-05-05 15:45:00,229.5,229.53,229.0,229.2,13609.0,228.8539,228.8838,228.3553,228.5547,13609.0
2025-05-05 15:50:00,229.27,229.48,228.89,229.0,16922.0,228.6245,228.8339,228.2456,228.3553,16922.0
2025-05-05 15:55:00,229.02,229.02,228.48,228.76,90606.0,228.3752,228.3752,227.8367,228.1159,90606.0
2025-05-06 09:30:00,224.55,225.11,223.0,223.96,55721.0,223.9178,224.4762,222.3722,223.3295,55721.0
2025-05-06 09:35:00,223.95,224.9,223.38,224.45,19025.0,223.3195,224.2668,222.7511,223.8181,19025.0
2025-05-06 09:40:00,224.45,224.65,223.4,223.72,18628.0,223.8181,224.0175,222.771,223.0901,18628.0
2025-05-06 09:45:00,223.73,224.82,223.71,224.12,8460.0,223.1001,224.187,223.0802,223.489,8460.0
2025-05-06 09:50:00,224.03,224.47,223.49,223.98,13967.0,223.3993,223.838,222.8608,223.3494,13967.0
2025-05-06 09:55:00,224.05,224.79,223.76,224.72,11880.0,223.4192,224.1571,223.13,224.0873,11880.0
2025-05-06 10:00:00,224.6,225.55,224.14,225.5,21508.0,223.9677,224.915,223.509,224.8651,21508.0
2025-05-06 10:05:00,225.6,226.07,225.33,225.46,26534.0,224.9648,225.4335,224.6956,224.8252,26534.0
2025-05-06 10:10:00,225.4,225.62,225.04,225.13,12870.0,224.7654,224.9848,224.4064,224.4962,12870.0
2025-05-06 10:15:00,225.2,226.18,225.11,226.16,14647.0,224.566,225.5432,224.4762,225.5233,14647.0
2025-05-06 10:20:00,226.45,227.05,226.35,226.85,7013.0,225.8124,226.4108,225.7127,226.2113,7013.0
2025-05-06 10:25:00,226.81,226.93,226.37,226.48,8989.0,226.1714,226.2911,225.7327,225.8424,8989.0
2025-05-06 10:30:00,226.51,226.7,226.24,226.7,8270.0,225.8723,226.0617,225.603,226.0617,8270.0
2025-05-06 10:35:00,226.7,226.84,226.32,226.81,9007.0,226.0617,226.2013,225.6828,226.1714,9007.0
2025-05-06 10:40:00,226.85,226.86,226.52,226.53,7573.0,226.2113,226.2213,225.8823,225.8922,7573.0
2025-05-06 10:45:00,226.52,226.87,226.27,226.37,8039.0,225.8823,226.2313,225.633,225.7327,8039.0
2025-05-06 10:50:00,226.32,226.32,225.87,225.97,2220.0,225.6828,225.6828,225.2341,225.3338,2220.0
2025-05-06 10:55:00,225.97,226.07,225.8,226.02,4345.0,225.3338,225.4335,225.1643,225.3837,4345.0
2025-05-06 11:00:00,225.99,226.39,225.99,226.19,11118.0,225.3537,225.7526,225.3537,225.5532,11118.0
2025-05-06 11:05:00,226.18,226.77,226.18,226.59,5762.0,225.5432,226.1315,225.5432,225.9521,5762.0
2025-05-06 11:10:00,226.67,227.05,226.59,226.89,4994.0,226.0318,226.4108,225.9521,226.2512,4994.0
2025-05-06 11:15:00,227.01,227.01,226.69,226.86,9098.0,226.3709,226.3709,226.0518,226.2213,9098.0
2025-05-06 11:20:00,226.77,227.06,226.71,226.78,11988.0,226.1315,226.4207,226.0717,226.1415,11988.0
2025-05-06 11:25:00,226.78,226.91,226.56,226.85,4096.0,226.1415,226.2712,225.9221,226.2113,4096.0
2025-05-06 11:30:00,226.68,226.95,226.42,226.75,3125.0,226.0418,226.311,225.7825,226.1116,3125.0
2025-05-06 11:35:00,226.76,226.94,226.54,226.54,3712.0,226.1216,226.3011,225.9022,225.9022,3712.0
2025-05-06 11:40:00,226.74,226.74,226.33,226.39,1974.0,226.1016,226.1016,225.6928,225.7526,1974.0
2025-05-06 11:45:00,226.42,226.51,226.2,226.51,2545.0,225.7825,225.8723,225.5632,225.8723,2545.0
2025-05-06 11:50:00,226.46,226.59,226.11,226.2,6224.0,225.8224,225.9521,225.4734,225.5632,6224.0
2025-05-06 11:55:00,226.23,226.33,225.85,225.93,2284.0,225.5931,225.6928,225.2141,225.2939,2284.0
2025-05-06 12:00:00,226.05,226.24,225.84,226.24,1855.0,225.4136,225.603,225.2042,225.603,1855.0
2025-05-06 12:05:00,225.96,226.24,225.93,226.03,3036.0,225.3238,225.603,225.2939,225.3936,3036.0
2025-05-06 12:10:00,225.94,227.24,225.94,227.04,7105.0,225.3039,226.6002,225.3039,226.4008,7105.0
2025-05-06 12:15:00,227.0,227.0,226.68,226.8,13233.0,226.3609,226.3609,226.0418,226.1615,13233.0
2025-05-06 12:20:00,226.8,226.8,225.65,225.79,4528.0,226.1615,226.1615,225.0147,225.1543,4528.0
2025-05-06 12:25:00,225.82,225.99,225.79,225.86,1241.0,225.1842,225.3537,225.1543,225.2241,1241.0
2025-05-06 12:30:00,225.84,226.25,225.68,225.99,5859.0,225.2042,225.613,225.0446,225.3537,5859.0
2025-05-06 12:35:00,226.1,226.1,225.69,225.8,3229.0,225.4634,225.4634,225.0546,225.1643,3229.0
2025-05-06 12:40:00,225.86,225.87,225.5,225.59,1700.0,225.2241,225.2341,224.8651,224.9549,1700.0
2025-05-06 12:45:00,225.44,225.48,225.15,225.48,3332.0,224.8053,224.8452,224.5161,224.8452,3332.0
2025-05-06 12:50:00,225.45,225.45,225.14,225.37,2638.0,224.8153,224.8153,224.5061,224.7355,2638.0
2025-05-06 12:55:00,225.22,225.24,224.68,224.68,4981.0,224.5859,224.6059,224.0474,224.0474,4981.0
2025-05-06 13:00:00,224.79,225.32,224.79,225.07,7540.0,224.1571,224.6856,224.1571,224.4363,7540.0
2025-05-06 13:05:00,225.31,225.42,225.25,225.39,2744.0,224.6757,224.7853,224.6158,224.7554,2744.0
2025-05-06 13:10:00,225.4,225.7,225.39,225.69,2433.0,224.7654,225.0646,224.7554,225.0546,2433.0
2025-05-06 13:15:00,225.65,225.67,225.44,225.55,2397.0,225.0147,225.0346,224.8053,224.915,2397.0
2025-05-06 13:20:00,225.47,225.47,225.0,225.17,3211.0,224.8352,224.8352,224.3665,224.5361,3211.0
2025-05-06 13:25:00,225.08,225.37,225.02,225.37,2380.0,224.4463,224.7355,224.3865,224.7355,2380.0
2025-05-06 13:30:00,225.37,225.37,225.16,225.33,4491.0,224.7355,224.7355,224.5261,224.6956,4491.0
2025-05-06 13:35:00,225.39,225.44,225.09,225.15,1689.0,224.7554,224.8053,224.4563,224.5161,1689.0
2025-05-06 13:40:00,225.0,225.24,224.92,224.95,4562.0,224.3665,224.6059,224.2868,224.3167,4562.0
2025-05-06 13:45:00,225.03,225.03,224.74,224.78,3577.0,224.3964,224.3964,224.1073,224.1471,3577.0
2025-05-06 13:50:00,224.95,225.1,224.93,224.94,1842.0,224.3167,224.4662,224.2967,224.3067,1842.0
2025-05-06 13:55:00,224.93,225.07,224.77,225.07,2631.0,224.2967,224.4363,224.1372,224.4363,2631.0
2025-05-06 14:00:00,225.09,225.45,225.02,225.45,3000.0,224.4563,224.8153,224.3865,224.8153,3000.0
2025-05-06 14:05:00,225.21,225.6,225.04,225.59,3718.0,224.5759,224.9648,224.4064,224.9549,3718.0
2025-05-06 14:10:00,225.61,225.81,225.2,225.41,8662.0,224.9748,225.1742,224.566,224.7754,8662.0
2025-05-06 14:15:00,225.5,225.86,225.42,225.74,3411.0,224.8651,225.2241,224.7853,225.1044,3411.0
2025-05-06 14:20:00,226.0,226.13,225.86,226.12,6896.0,225.3637,225.4933,225.2241,225.4834,6896.0
2025-05-06 14:25:00,226.04,226.24,226.04,226.16,6182.0,225.4036,225.603,225.4036,225.5233,6182.0
2025-05-06 14:30:00,226.18,226.18,225.94,225.94,2881.0,225.5432,225.5432,225.3039,225.3039,2881.0
2025-05-06 14:35:00,225.88,226.03,225.8,226.02,2979.0,225.2441,225.3936,225.1643,225.3837,2979.0
2025-05-06 14:40:00,226.0,226.09,225.87,225.87,4400.0,225.3637,225.4535,225.2341,225.2341,4400.0
2025-05-06 14:45:00,225.95,226.19,225.9,226.18,4070.0,225.3139,225.5532,225.264,225.5432,4070.0
2025-05-06 14:50:00,226.18,226.22,225.97,226.1,6743.0,225.5432,225.5831,225.3338,225.4634,6743.0
2025-05-06 14:55:00,226.01,226.14,225.98,226.09,10120.0,225.3737,225.5033,225.3438,225.4535,10120.0
2025-05-06 15:00:00,226.11,226.28,226.02,226.28,7177.0,225.4734,225.6429,225.3837,225.6429,7177.0
2025-05-06 15:05:00,226.18,226.2,225.87,226.03,4546.0,225.5432,225.5632,225.2341,225.3936,4546.0
2025-05-06 15:10:00,225.89,226.17,225.8,226.04,3304.0,225.254,225.5332,225.1643,225.4036,3304.0
2025-05-06 15:15:00,225.9,226.01,225.84,225.92,3230.0,225.264,225.3737,225.2042,225.2839,3230.0
2025-05-06 15:20:00,225.92,225.93,225.77,225.91,3261.0,225.2839,225.2939,225.1344,225.274,3261.0
2025-05-06 15:25:00,225.88,226.01,225.72,225.94,7437.0,225.2441,225.3737,225.0845,225.3039,7437.0
2025-05-06 15:30:00,225.97,226.06,225.71,225.81,11629.0,225.3338,225.4235,225.0745,225.1742,11629.0
2025-05-06 15:35:00,225.86,225.89,225.68,225.71,14189.0,225.2241,225.254,225.0446,225.0745,14189.0
2025-05-06 15:40:00,225.75,226.05,225.74,225.9,7335.0,225.1144,225.4136,225.1044,225.264,7335.0
2025-05-06 15:45:00,225.94,226.33,225.75,226.19,18700.0,225.3039,225.6928,225.1144,225.5532,18700.0
2025-05-06 15:50:00,226.38,226.5,225.5,225.8,23965.0,225.7426,225.8623,224.8651,225.1643,23965.0
2025-05-06 15:55:00,225.69,225.81,225.25,225.69,132244.0,225.0546,225.1742,224.6158,225.0546,132244.0
2025-05-07 09:30:00,227.4,227.5,225.95,226.44,51090.0,226.7598,226.8595,225.3139,225.8025,51090.0
2025-05-07 09:35:00,226.44,227.67,226.29,227.39,13035.0,225.8025,227.029,225.6529,226.7498,13035.0
2025-05-07 09:40:00,227.68,228.67,227.3,228.44,42879.0,227.039,228.0262,226.6601,227.7968,42879.0
2025-05-07 09:45:00,228.44,228.44,227.61,227.68,32938.0,227.7968,227.7968,226.9692,227.039,32938.0
2025-05-07 09:50:00,227.63,228.79,227.45,228.37,29067.0,226.9891,228.1459,226.8096,227.727,29067.0
2025-05-07 09:55:00,228.35,229.21,228.35,228.99,32057.0,227.7071,228.5647,227.7071,228.3453,32057.0
2025-05-07 10:00:00,229.0,229.55,228.67,229.37,22377.0,228.3553,228.9037,228.0262,228.7242,22377.0
2025-05-07 10:05:00,229.37,229.55,229.1,229.2,17642.0,228.7242,228.9037,228.455,228.5547,17642.0
2025-05-07 10:10:00,229.2,230.1,229.19,229.93,24062.0,228.5547,229.4522,228.5447,229.2827,24062.0
2025-05-07 10:15:00,229.94,230.32,229.5,229.83,12737.0,229.2926,229.6716,228.8539,229.1829,12737.0
2025-05-07 10:20:00,229.83,230.03,229.44,229.57,8804.0,229.1829,229.3824,228.794,228.9237,8804.0
2025-05-07 10:25:00,229.57,229.75,229.37,229.37,19849.0,228.9237,229.1032,228.7242,228.7242,19849.0
2025-05-07 10:30:00,229.32,229.87,229.3,229.52,16170.0,228.6744,229.2228,228.6544,228.8738,16170.0
2025-05-07 10:35:00,229.49,230.18,229.17,229.73,12442.0,228.8439,229.5319,228.5248,229.0832,12442.0
2025-05-07 10:40:00,229.73,229.82,229.39,229.8,2590.0,229.0832,229.173,228.7442,229.153,2590.0
2025-05-07 10:45:00,229.8,229.98,229.64,229.88,9852.0,229.153,229.3325,228.9935,229.2328,9852.0
2025-05-07 10:50:00,229.76,229.76,229.24,229.28,6316.0,229.1131,229.1131,228.5946,228.6345,6316.0
2025-05-07 10:55:00,229.19,229.24,228.7,229.01,19035.0,228.5447,228.5946,228.0561,228.3652,19035.0
2025-05-07 11:00:00,228.89,228.94,228.2,228.53,8915.0,228.2456,228.2954,227.5575,227.8866,8915.0
2025-05-07 11:05:00,228.58,228.88,228.44,228.56,2908.0,227.9365,228.2356,227.7968,227.9165,2908.0
2025-05-07 11:10:00,228.63,228.89,228.12,228.12,1718.0,227.9863,228.2456,227.4777,227.4777,1718.0
2025-05-07 11:15:00,228.17,228.65,228.17,228.4,3222.0,227.5276,228.0063,227.5276,227.757,3222.0
2025-05-07 11:20:00,228.4,228.71,228.32,228.57,4403.0,227.757,228.0661,227.6772,227.9265,4403.0
2025-05-07 11:25:00,228.7,228.7,228.21,228.34,7164.0,228.0561,228.0561,227.5675,227.6971,7164.0
2025-05-07 11:30:00,228.44,228.58,228.22,228.22,3343.0,227.7968,227.9365,227.5775,227.5775,3343.0
2025-05-07 11:35:00,228.23,228.53,228.22,228.49,2141.0,227.5874,227.8866,227.5775,227.8467,2141.0
2025-05-07 11:40:00,228.64,229.02,228.6,229.02,2923.0,227.9963,228.3752,227.9564,228.3752,2923.0
2025-05-07 11:45:00,229.16,229.44,228.33,228.33,14323.0,228.5148,228.794,227.6872,227.6872,14323.0
2025-05-07 11:50:00,228.34,228.51,228.26,228.33,4531.0,227.6971,227.8666,227.6174,227.6872,4531.0
2025-05-07 11:55:00,228.41,228.65,228.33,228.51,3999.0,227.7669,228.0063,227.6872,227.8666,3999.0
2025-05-07 12:00:00,228.34,228.46,228.33,228.43,2551.0,227.6971,227.8168,227.6872,227.7869,2551.0
2025-05-07 12:05:00,228.43,228.46,227.97,228.4,3880.0,227.7869,227.8168,227.3282,227.757,3880.0
2025-05-07 12:10:00,228.34,228.45,228.28,228.29,9530.0,227.6971,227.8068,227.6373,227.6473,9530.0
2025-05-07 12:15:00,228.39,228.61,228.29,228.43,15974.0,227.747,227.9664,227.6473,227.7869,15974.0
2025-05-07 12:20:00,228.54,228.67,228.2,228.4,12273.0,227.8966,228.0262,227.5575,227.757,12273.0
2025-05-07 12:25:00,228.4,228.51,228.03,228.03,6655.0,227.757,227.8666,227.388,227.388,6655.0
2025-05-07 12:30:00,228.03,228.1,227.99,228.02,2690.0,227.388,227.4578,227.3481,227.378,2690.0
2025-05-07 12:35:00,228.01,228.42,228.0,228.42,4051.0,227.3681,227.7769,227.3581,227.7769,4051.0
2025-05-07 12:40:00,228.53,228.88,228.51,228.73,4222.0,227.8866,228.2356,227.8666,228.086,4222.0
2025-05-07 12:45:00,228.96,229.0,228.82,228.88,2145.0,228.3154,228.3553,228.1758,228.2356,2145.0
2025-05-07 12:50:00,228.79,228.82,228.59,228.72,4704.0,228.1459,228.1758,227.9464,228.0761,4704.0
2025-05-07 12:55:00,228.73,228.82,228.63,228.7,2500.0,228.086,228.1758,227.9863,228.0561,2500.0
2025-05-07 13:00:00,228.57,229.08,228.57,229.02,8356.0,227.9265,228.435,227.9265,228.3752,8356.0
2025-05-07 13:05:00,228.93,229.03,228.43,228.76,7786.0,228.2855,228.3852,227.7869,228.1159,7786.0
2025-05-07 13:10:00,228.81,229.03,228.61,228.9,1278.0,228.1658,228.3852,227.9664,228.2556,1278.0
2025-05-07 13:15:00,228.99,228.99,228.78,228.79,6657.0,228.3453,228.3453,228.1359,228.1459,6657.0
2025-05-07 13:20:00,228.75,228.89,228.65,228.84,4807.0,228.106,228.2456,228.0063,228.1957,4807.0
2025-05-07 13:25:00,228.84,228.84,228.58,228.66,1315.0,228.1957,228.1957,227.9365,228.0162,1315.0
2025-05-07 13:30:00,228.69,228.75,228.52,228.61,2182.0,228.0461,228.106,227.8766,227.9664,2182.0
2025-05-07 13:35:00,228.47,228.47,228.24,228.37,4172.0,227.8268,227.8268,227.5974,227.727,4172.0
2025-05-07 13:40:00,228.32,228.46,228.08,228.46,3354.0,227.6772,227.8168,227.4379,227.8168,3354.0
2025-05-07 13:45:00,228.46,228.58,228.37,228.37,7124.0,227.8168,227.9365,227.727,227.727,7124.0
2025-05-07 13:50:00,228.36,228.36,227.49,227.81,5127.0,227.7171,227.7171,226.8495,227.1686,5127.0
2025-05-07 13:55:00,227.54,227.58,227.32,227.35,1959.0,226.8994,226.9393,226.68,226.7099,1959.0
2025-05-07 14:00:00,227.71,228.15,226.74,227.84,8936.0,227.0689,227.5077,226.1016,227.1985,8936.0
2025-05-07 14:05:00,227.91,227.91,226.05,226.3,18136.0,227.2683,227.2683,225.4136,225.6629,18136.0
2025-05-07 14:10:00,226.15,226.75,226.15,226.25,6227.0,225.5133,226.1116,225.5133,225.613,6227.0
2025-05-07 14:15:00,226.06,226.51,226.0,226.51,8100.0,225.4235,225.8723,225.3637,225.8723,8100.0
2025-05-07 14:20:00,226.62,227.05,226.61,226.79,8362.0,225.982,226.4108,225.972,226.1515,8362.0
2025-05-07 14:25:00,226.81,227.3,226.65,227.12,6773.0,226.1714,226.6601,226.0119,226.4806,6773.0
2025-05-07 14:30:00,227.2,227.7,226.8,227.53,23285.0,226.5603,227.0589,226.1615,226.8894,23285.0
2025-05-07 14:35:00,227.48,227.74,226.96,227.68,12063.0,226.8395,227.0988,226.321,227.039,12063.0
2025-05-07 14:40:00,227.71,228.21,227.64,227.79,10534.0,227.0689,227.5675,226.9991,227.1487,10534.0
2025-05-07 14:45:00,227.83,227.89,226.67,226.85,10027.0,227.1886,227.2484,226.0318,226.2113,10027.0
2025-05-07 14:50:00,227.0,227.14,226.4,226.84,8000.0,226.3609,226.5005,225.7626,226.2013,8000.0
2025-05-07 14:55:00,226.94,228.27,226.94,227.69,6747.0,226.3011,227.6273,226.3011,227.049,6747.0
2025-05-07 15:00:00,227.75,227.78,227.24,227.48,19895.0,227.1088,227.1387,226.6002,226.8395,19895.0
2025-05-07 15:05:00,227.45,227.71,227.2,227.47,38404.0,226.8096,227.0689,226.5603,226.8296,38404.0
2025-05-07 15:10:00,227.48,227.69,226.94,227.55,15839.0,226.8395,227.049,226.3011,226.9094,15839.0
2025-05-07 15:15:00,227.6,227.78,227.18,227.74,10206.0,226.9592,227.1387,226.5404,227.0988,10206.0
2025-05-07 15:20:00,227.63,227.84,227.34,227.63,9956.0,226.9891,227.1985,226.6999,226.9891,9956.0
2025-05-07 15:25:00,227.32,227.32,226.43,226.44,14071.0,226.68,226.68,225.7925,225.8025,14071.0
2025-05-07 15:30:00,226.59,227.01,226.54,226.56,12940.0,225.9521,226.3709,225.9022,225.9221,12940.0
2025-05-07 15:35:00,226.56,227.3,226.49,227.09,20109.0,225.9221,226.6601,225.8523,226.4506,20109.0
2025-05-07 15:40:00,227.22,228.61,226.87,227.84,55545.0,226.5803,227.9664,226.2313,227.1985,55545.0
2025-05-07 15:45:00,227.95,228.42,227.21,227.41,40405.0,227.3082,227.7769,226.5703,226.7697,40405.0
2025-05-07 15:50:00,227.33,227.62,226.77,227.3,63201.0,226.69,226.9792,226.1315,226.6601,63201.0
2025-05-07 15:55:00,227.21,228.27,227.01,227.98,122689.0,226.5703,227.6273,226.3709,227.3381,122689.0
2025-05-08 09:30:00,230.68,231.99,229.2,229.26,20390.0,230.0305,231.3369,228.5547,228.6145,20390.0
2025-05-08 09:35:00,230.05,230.97,229.84,230.11,8232.0,229.4023,230.3197,229.1929,229.4621,8232.0
2025-05-08 09:40:00,230.38,231.35,230.37,231.08,9469.0,229.7314,230.6987,229.7214,230.4294,9469.0
2025-05-08 09:45:00,231.06,231.37,230.24,230.56,8398.0,230.4095,230.7186,229.5918,229.9109,8398.0
2025-05-08 09:50:00,230.65,230.86,230.19,230.19,17512.0,230.0006,230.21,229.5419,229.5419,17512.0
2025-05-08 09:55:00,230.35,231.69,230.33,231.36,9275.0,229.7015,231.0377,229.6815,230.7086,9275.0
2025-05-08 10:00:00,231.43,233.13,231.42,232.9,18991.0,230.7784,232.4736,230.7685,232.2443,18991.0
2025-05-08 10:05:00,232.87,233.16,232.31,232.83,13385.0,232.2144,232.5036,231.6559,232.1745,13385.0
2025-05-08 10:10:00,232.68,232.68,231.33,231.6,7463.0,232.0249,232.0249,230.6787,230.9479,7463.0
2025-05-08 10:15:00,231.33,231.81,231.31,231.31,9733.0,230.6787,231.1574,230.6588,230.6588,9733.0
2025-05-08 10:20:00,231.3,231.87,231.06,231.25,10162.0,230.6488,231.2172,230.4095,230.5989,10162.0
2025-05-08 10:25:00,231.38,231.99,231.36,231.81,4547.0,230.7286,231.3369,230.7086,231.1574,4547.0
2025-05-08 10:30:00,231.96,232.69,231.9,232.68,5529.0,231.3069,232.0349,231.2471,232.0249,5529.0
2025-05-08 10:35:00,232.68,232.74,232.12,232.18,9541.0,232.0249,232.0847,231.4665,231.5263,9541.0
2025-05-08 10:40:00,232.18,232.26,231.75,232.24,4853.0,231.5263,231.6061,231.0975,231.5861,4853.0
2025-05-08 10:45:00,232.19,232.19,231.56,231.59,3200.0,231.5363,231.5363,230.9081,230.938,3200.0
2025-05-08 10:50:00,231.38,231.82,230.85,230.91,5318.0,230.7286,231.1673,230.2001,230.2599,5318.0
2025-05-08 10:55:00,230.86,231.41,230.66,230.95,9376.0,230.21,230.7585,230.0106,230.2998,9376.0
2025-05-08 11:00:00,231.01,231.2,230.34,230.34,8168.0,230.3596,230.5491,229.6915,229.6915,8168.0
2025-05-08 11:05:00,230.51,231.49,230.51,231.2,5232.0,229.861,230.8383,229.861,230.5491,5232.0
2025-05-08 11:10:00,231.37,231.48,231.05,231.31,7613.0,230.7186,230.8283,230.3995,230.6588,7613.0
2025-05-08 11:15:00,231.32,231.69,231.19,231.68,6540.0,230.6687,231.0377,230.5391,231.0277,6540.0
2025-05-08 11:20:00,231.7,232.35,231.54,232.35,10167.0,231.0477,231.6958,230.8881,231.6958,10167.0
2025-05-08 11:25:00,232.45,232.97,232.12,232.15,23060.0,231.7956,232.3141,231.4665,231.4964,23060.0
2025-05-08 11:30:00,232.11,232.48,231.85,232.28,5786.0,231.4565,231.8255,231.1972,231.626,5786.0
2025-05-08 11:35:00,232.48,232.64,232.28,232.57,7949.0,231.8255,231.985,231.626,231.9152,7949.0
2025-05-08 11:40:00,232.66,233.14,232.49,233.14,11744.0,232.005,232.4836,231.8354,232.4836,11744.0
2025-05-08 11:45:00,233.18,233.47,233.07,233.43,5844.0,232.5235,232.8127,232.4138,232.7728,5844.0
2025-05-08 11:50:00,233.46,233.46,233.12,233.43,6622.0,232.8027,232.8027,232.4637,232.7728,6622.0
2025-05-08 11:55:00,233.21,233.24,232.7,233.13,13074.0,232.5534,232.5833,232.0449,232.4736,13074.0
2025-05-08 12:00:00,233.31,233.5,233.1,233.5,5098.0,232.6531,232.8426,232.4437,232.8426,5098.0
2025-05-08 12:05:00,233.51,233.65,233.43,233.43,3100.0,232.8526,232.9922,232.7728,232.7728,3100.0
2025-05-08 12:10:00,233.53,233.77,233.35,233.6,9142.0,232.8725,233.1118,232.693,232.9423,9142.0
2025-05-08 12:15:00,233.7,234.0,233.56,233.75,10577.0,233.042,233.3412,232.9024,233.0919,10577.0
2025-05-08 12:20:00,233.74,233.85,233.29,233.52,13077.0,233.0819,233.1916,232.6332,232.8625,13077.0
2025-05-08 12:25:00,233.41,233.42,233.16,233.28,4037.0,232.7529,232.7628,232.5036,232.6232,4037.0
2025-05-08 12:30:00,233.36,233.68,233.27,233.68,4246.0,232.703,233.0221,232.6132,233.0221,4246.0
2025-05-08 12:35:00,233.68,233.82,233.5,233.67,2577.0,233.0221,233.1617,232.8426,233.0121,2577.0
2025-05-08 12:40:00,233.85,234.14,233.69,234.11,6634.0,233.1916,233.4808,233.0321,233.4509,6634.0
2025-05-08 12:45:00,234.11,234.4,234.09,234.4,3320.0,233.4509,233.7401,233.4309,233.7401,3320.0
2025-05-08 12:50:00,234.37,234.59,234.36,234.48,4424.0,233.7101,233.9295,233.7002,233.8198,4424.0
2025-05-08 12:55:00,234.48,234.58,234.24,234.4,3869.0,233.8198,233.9196,233.5805,233.7401,3869.0
2025-05-08 13:00:00,234.51,234.51,234.11,234.12,3265.0,233.8498,233.8498,233.4509,233.4609,3265.0
2025-05-08 13:05:00,234.2,234.25,234.08,234.23,1911.0,233.5406,233.5905,233.421,233.5705,1911.0
2025-05-08 13:10:00,234.11,234.19,233.81,234.1,7504.0,233.4509,233.5307,233.1517,233.4409,7504.0
2025-05-08 13:15:00,234.23,234.33,234.04,234.12,2646.0,233.5705,233.6703,233.3811,233.4609,2646.0
2025-05-08 13:20:00,234.3,234.6,234.11,234.6,4725.0,233.6403,233.9395,233.4509,233.9395,4725.0
2025-05-08 13:25:00,234.57,234.65,234.4,234.57,4996.0,233.9096,233.9894,233.7401,233.9096,4996.0
2025-05-08 13:30:00,234.6,234.71,234.36,234.36,3690.0,233.9395,234.0492,233.7002,233.7002,3690.0
2025-05-08 13:35:00,234.3,234.36,234.14,234.27,5338.0,233.6403,233.7002,233.4808,233.6104,5338.0
2025-05-08 13:40:00,234.4,234.49,234.09,234.22,3238.0,233.7401,233.8298,233.4309,233.5606,3238.0
2025-05-08 13:45:00,234.2,234.24,233.88,234.11,9517.0,233.5406,233.5805,233.2215,233.4509,9517.0
2025-05-08 13:50:00,234.04,234.5,233.99,234.48,3502.0,233.3811,233.8398,233.3312,233.8198,3502.0
2025-05-08 13:55:00,234.36,234.36,233.78,233.78,5129.0,233.7002,233.7002,233.1218,233.1218,5129.0
2025-05-08 14:00:00,233.86,234.34,233.74,233.84,4696.0,233.2016,233.6802,233.0819,233.1816,4696.0
2025-05-08 14:05:00,233.9,234.2,233.78,234.13,23428.0,233.2415,233.5406,233.1218,233.4708,23428.0
2025-05-08 14:10:00,234.19,234.43,234.1,234.2,13480.0,233.5307,233.77,233.4409,233.5406,13480.0
2025-05-08 14:15:00,234.15,234.78,234.14,234.78,6578.0,233.4908,234.119,233.4808,234.119,6578.0
2025-05-08 14:20:00,234.87,234.99,234.57,234.65,4565.0,234.2087,234.3284,233.9096,233.9894,4565.0
2025-05-08 14:25:00,234.74,234.92,234.6,234.61,4110.0,234.0791,234.2586,233.9395,233.9495,4110.0
2025-05-08 14:30:00,234.63,235.0,234.5,234.94,11275.0,233.9694,234.3384,233.8398,234.2785,11275.0
2025-05-08 14:35:00,234.96,235.0,234.73,234.73,3810.0,234.2985,234.3384,234.0691,234.0691,3810.0
2025-05-08 14:40:00,234.78,235.15,234.77,235.15,16343.0,234.119,234.488,234.109,234.488,16343.0
2025-05-08 14:45:00,235.08,235.08,234.8,234.8,5451.0,234.4182,234.4182,234.1389,234.1389,5451.0
2025-05-08 14:50:00,234.79,234.86,234.61,234.68,6456.0,234.129,234.1988,233.9495,234.0193,6456.0
2025-05-08 14:55:00,234.73,234.78,234.58,234.58,2208.0,234.0691,234.119,233.9196,233.9196,2208.0
2025-05-08 15:00:00,234.63,234.63,234.3,234.4,4978.0,233.9694,233.9694,233.6403,233.7401,4978.0
2025-05-08 15:05:00,234.4,234.42,234.26,234.33,5865.0,233.7401,233.76,233.6005,233.6703,5865.0
2025-05-08 15:10:00,234.3,234.48,234.21,234.31,12911.0,233.6403,233.8198,233.5506,233.6503,12911.0
2025-05-08 15:15:00,234.24,234.26,233.95,234.26,13039.0,233.5805,233.6005,233.2913,233.6005,13039.0
2025-05-08 15:20:00,234.31,235.06,234.31,234.95,16811.0,233.6503,234.3982,233.6503,234.2885,16811.0
2025-05-08 15:25:00,234.83,235.06,234.79,235.01,7118.0,234.1689,234.3982,234.129,234.3483,7118.0
2025-05-08 15:30:00,235.16,235.36,234.98,234.98,16931.0,234.4979,234.6974,234.3184,234.3184,16931.0
2025-05-08 15:35:00,234.95,235.04,234.42,234.43,10260.0,234.2885,234.3783,233.76,233.77,10260.0
2025-05-08 15:40:00,234.43,234.58,234.36,234.45,6703.0,233.77,233.9196,233.7002,233.7899,6703.0
2025-05-08 15:45:00,234.41,234.49,234.0,234.09,12874.0,233.75,233.8298,233.3412,233.4309,12874.0
2025-05-08 15:50:00,234.19,234.19,233.61,233.69,35990.0,233.5307,233.5307,232.9523,233.0321,35990.0
2025-05-08 15:55:00,233.78,233.78,232.75,232.78,57649.0,233.1218,233.1218,232.0947,232.1246,57649.0
2025-05-09 09:30:00,233.3,234.4,232.68,234.4,35361.0,232.6432,233.7401,232.0249,233.7401,35361.0
2025-05-09 09:35:00,234.5,234.5,233.23,233.89,8280.0,233.8398,233.8398,232.5734,233.2315,8280.0
2025-05-09 09:40:00,233.99,234.47,233.67,233.92,6380.0,233.3312,233.8099,233.0121,233.2614,6380.0
2025-05-09 09:45:00,233.92,234.5,233.64,234.06,6096.0,233.2614,233.8398,232.9822,233.401,6096.0
2025-05-09 09:50:00,234.0,234.06,233.26,233.51,6092.0,233.3412,233.401,232.6033,232.8526,6092.0
2025-05-09 09:55:00,233.48,233.82,232.86,233.76,7592.0,232.8227,233.1617,232.2044,233.1019,7592.0
2025-05-09 10:00:00,233.89,234.03,233.33,233.57,8415.0,233.2315,233.3711,232.6731,232.9124,8415.0
2025-05-09 10:05:00,233.52,233.66,232.84,233.51,7456.0,232.8625,233.0021,232.1845,232.8526,7456.0
2025-05-09 10:10:00,233.58,233.63,232.66,232.9,5043.0,232.9224,232.9722,232.005,232.2443,5043.0
2025-05-09 10:15:00,232.9,233.11,232.79,232.83,5094.0,232.2443,232.4537,232.1346,232.1745,5094.0
2025-05-09 10:20:00,232.82,232.82,231.8,232.03,7996.0,232.1645,232.1645,231.1474,231.3767,7996.0
2025-05-09 10:25:00,231.93,231.97,231.02,231.45,12924.0,231.277,231.3169,230.3696,230.7984,12924.0
2025-05-09 10:30:00,231.34,231.59,231.01,231.1,8389.0,230.6887,230.938,230.3596,230.4494,8389.0
2025-05-09 10:35:00,231.1,231.13,230.55,230.81,12120.0,230.4494,230.4793,229.9009,230.1602,12120.0
2025-05-09 10:40:00,230.61,230.93,230.45,230.61,8240.0,229.9607,230.2798,229.8012,229.9607,8240.0
2025-05-09 10:45:00,230.71,231.4,230.63,231.37,4906.0,230.0605,230.7485,229.9807,230.7186,4906.0
2025-05-09 10:50:00,231.3,231.82,231.2,231.28,3700.0,230.6488,231.1673,230.5491,230.6288,3700.0
2025-05-09 10:55:00,231.38,232.31,231.38,232.18,4997.0,230.7286,231.6559,230.7286,231.5263,4997.0
2025-05-09 11:00:00,232.21,232.54,232.16,232.54,3233.0,231.5562,231.8853,231.5064,231.8853,3233.0
2025-05-09 11:05:00,232.58,232.65,232.44,232.6,5342.0,231.9252,231.995,231.7856,231.9451,5342.0
2025-05-09 11:10:00,232.44,232.56,232.04,232.46,7278.0,231.7856,231.9052,231.3867,231.8055,7278.0
2025-05-09 11:15:00,232.5,232.91,232.4,232.5,2941.0,231.8454,232.2543,231.7457,231.8454,2941.0
2025-05-09 11:20:00,232.53,232.53,232.28,232.34,3403.0,231.8753,231.8753,231.626,231.6859,3403.0
2025-05-09 11:25:00,232.36,232.73,232.27,232.68,3995.0,231.7058,232.0748,231.6161,232.0249,3995.0
2025-05-09 11:30:00,232.54,232.74,232.38,232.74,5100.0,231.8853,232.0847,231.7258,232.0847,5100.0
2025-05-09 11:35:00,232.78,232.8,232.42,232.42,2200.0,232.1246,232.1446,231.7656,231.7656,2200.0
2025-05-09 11:40:00,232.33,232.57,232.33,232.56,2877.0,231.6759,231.9152,231.6759,231.9052,2877.0
2025-05-09 11:45:00,232.59,232.91,232.43,232.65,5270.0,231.9352,232.2543,231.7756,231.995,5270.0
2025-05-09 11:50:00,232.91,233.04,232.76,232.76,2900.0,232.2543,232.3839,232.1047,232.1047,2900.0
2025-05-09 11:55:00,232.75,233.01,232.72,233.01,1615.0,232.0947,232.354,232.0648,232.354,1615.0
2025-05-09 12:00:00,233.14,233.16,232.33,232.33,4058.0,232.4836,232.5036,231.6759,231.6759,4058.0
2025-05-09 12:05:00,232.24,232.61,231.76,231.76,4611.0,231.5861,231.9551,231.1075,231.1075,4611.0
2025-05-09 12:10:00,231.79,232.03,231.54,232.03,6714.0,231.1374,231.3767,230.8881,231.3767,6714.0
2025-05-09 12:15:00,232.04,232.41,231.84,232.29,3314.0,231.3867,231.7557,231.1873,231.636,3314.0
2025-05-09 12:20:00,232.38,232.59,232.33,232.49,3139.0,231.7258,231.9352,231.6759,231.8354,3139.0
2025-05-09 12:25:00,232.49,232.49,232.16,232.16,2847.0,231.8354,231.8354,231.5064,231.5064,2847.0
2025-05-09 12:30:00,232.17,232.56,232.17,232.44,3824.0,231.5163,231.9052,231.5163,231.7856,3824.0
2025-05-09 12:35:00,232.44,232.59,232.34,232.34,4960.0,231.7856,231.9352,231.6859,231.6859,4960.0
2025-05-09 12:40:00,232.36,232.56,232.34,232.36,3156.0,231.7058,231.9052,231.6859,231.7058,3156.0
2025-05-09 12:45:00,232.38,232.43,232.0,232.05,4988.0,231.7258,231.7756,231.3468,231.3967,4988.0
2025-05-09 12:50:00,232.14,232.17,231.93,232.01,1861.0,231.4864,231.5163,231.277,231.3568,1861.0
2025-05-09 12:55:00,232.09,232.09,231.79,231.85,2201.0,231.4366,231.4366,231.1374,231.1972,2201.0
2025-05-09 13:00:00,231.9,232.0,231.9,231.93,1744.0,231.2471,231.3468,231.2471,231.277,1744.0
2025-05-09 13:05:00,231.92,232.06,231.66,232.06,2300.0,231.267,231.4067,231.0078,231.4067,2300.0
2025-05-09 13:10:00,232.11,232.31,231.89,231.9,4513.0,231.4565,231.6559,231.2371,231.2471,4513.0
2025-05-09 13:15:00,231.93,232.33,231.93,232.24,5011.0,231.277,231.6759,231.277,231.5861,5011.0
2025-05-09 13:20:00,232.33,232.63,231.95,232.63,13743.0,231.6759,231.975,231.297,231.975,13743.0
2025-05-09 13:25:00,232.76,232.87,232.76,232.81,1034.0,232.1047,232.2144,232.1047,232.1545,1034.0
2025-05-09 13:30:00,232.68,232.8,232.64,232.8,2341.0,232.0249,232.1446,231.985,232.1446,2341.0
2025-05-09 13:35:00,233.0,233.09,232.85,233.02,2220.0,232.344,232.4338,232.1944,232.364,2220.0
2025-05-09 13:40:00,233.02,233.09,232.91,233.09,939.0,232.364,232.4338,232.2543,232.4338,939.0
2025-05-09 13:45:00,233.13,233.44,233.05,233.22,3502.0,232.4736,232.7828,232.3939,232.5634,3502.0
2025-05-09 13:50:00,233.15,233.25,233.01,233.24,2600.0,232.4936,232.5933,232.354,232.5833,2600.0
2025-05-09 13:55:00,233.24,233.49,233.19,233.49,3060.0,232.5833,232.8326,232.5335,232.8326,3060.0
2025-05-09 14:00:00,233.47,233.48,233.15,233.15,3387.0,232.8127,232.8227,232.4936,232.4936,3387.0
2025-05-09 14:05:00,233.09,233.32,233.04,233.22,4444.0,232.4338,232.6631,232.3839,232.5634,4444.0
2025-05-09 14:10:00,233.14,233.28,233.12,233.28,2349.0,232.4836,232.6232,232.4637,232.6232,2349.0
2025-05-09 14:15:00,233.24,233.4,233.05,233.31,6606.0,232.5833,232.7429,232.3939,232.6531,6606.0
2025-05-09 14:20:00,233.31,233.33,233.14,233.19,2600.0,232.6531,232.6731,232.4836,232.5335,2600.0
2025-05-09 14:25:00,233.18,233.25,233.05,233.09,2700.0,232.5235,232.5933,232.3939,232.4338,2700.0
2025-05-09 14:30:00,233.13,233.48,233.12,233.26,2700.0,232.4736,232.8227,232.4637,232.6033,2700.0
2025-05-09 14:35:00,233.29,233.39,233.12,233.27,3744.0,232.6332,232.7329,232.4637,232.6132,3744.0
2025-05-09 14:40:00,233.32,233.5,233.29,233.33,4578.0,232.6631,232.8426,232.6332,232.6731,4578.0
2025-05-09 14:45:00,233.45,233.6,233.42,233.52,3740.0,232.7927,232.9423,232.7628,232.8625,3740.0
2025-05-09 14:50:00,233.56,233.72,233.56,233.72,4291.0,232.9024,233.062,232.9024,233.062,4291.0
2025-05-09 14:55:00,233.79,233.87,233.54,233.58,11109.0,233.1318,233.2116,232.8825,232.9224,11109.0
2025-05-09 15:00:00,233.58,233.67,233.34,233.54,11962.0,232.9224,233.0121,232.683,232.8825,11962.0
2025-05-09 15:05:00,233.54,233.97,233.53,233.97,3888.0,232.8825,233.3113,232.8725,233.3113,3888.0
2025-05-09 15:10:00,233.92,234.14,233.86,234.06,6796.0,233.2614,233.4808,233.2016,233.401,6796.0
2025-05-09 15:15:00,234.05,234.12,233.69,233.87,8746.0,233.3911,233.4609,233.0321,233.2116,8746.0
2025-05-09 15:20:00,233.94,233.94,233.53,233.59,6870.0,233.2814,233.2814,232.8725,232.9323,6870.0
2025-05-09 15:25:00,233.59,233.68,233.42,233.42,7497.0,232.9323,233.0221,232.7628,232.7628,7497.0
2025-05-09 15:30:00,233.36,233.62,233.19,233.59,9775.0,232.703,232.9623,232.5335,232.9323,9775.0
2025-05-09 15:35:00,233.68,233.68,233.24,233.34,6322.0,233.0221,233.0221,232.5833,232.683,6322.0
2025-05-09 15:40:00,233.28,233.34,233.1,233.1,7320.0,232.6232,232.683,232.4437,232.4437,7320.0
2025-05-09 15:45:00,233.23,233.78,233.13,233.69,25397.0,232.5734,233.1218,232.4736,233.0321,25397.0
2025-05-09 15:50:00,233.77,233.89,233.38,233.88,17714.0,233.1118,233.2315,232.7229,233.2215,17714.0
2025-05-09 15:55:00,233.8,233.8,233.19,233.25,45177.0,233.1418,233.1418,232.5335,232.5933,45177.0
2025-05-12 09:30:00,245.78,247.85,245.18,246.12,72918.0,245.088,247.1522,244.4897,245.4271,72918.0
2025-05-12 09:35:00,246.27,247.76,245.99,247.59,34837.0,245.5766,247.0625,245.2974,246.8929,34837.0
2025-05-12 09:40:00,247.59,247.74,246.75,247.49,18185.0,246.8929,247.0425,246.0553,246.7932,18185.0
2025-05-12 09:45:00,247.19,247.43,246.17,246.54,28670.0,246.4941,246.7334,245.4769,245.8459,28670.0
2025-05-12 09:50:00,246.46,246.52,245.3,245.64,31574.0,245.7661,245.8259,244.6094,244.9484,31574.0
2025-05-12 09:55:00,245.64,245.64,244.63,244.85,43133.0,244.9484,244.9484,243.9413,244.1606,43133.0
2025-05-12 10:00:00,244.94,245.01,244.09,244.38,22214.0,244.2504,244.3202,243.4028,243.692,22214.0
2025-05-12 10:05:00,244.27,244.68,243.62,244.0,20373.0,243.5823,243.9911,242.9341,243.313,20373.0
2025-05-12 10:10:00,244.09,244.93,243.61,244.33,23339.0,243.4028,244.2404,242.9241,243.6421,23339.0
2025-05-12 10:15:00,244.01,244.6,243.0,243.18,17764.0,243.323,243.9113,242.3159,242.4953,17764.0
2025-05-12 10:20:00,243.19,243.37,241.71,241.99,33056.0,242.5053,242.6848,241.0295,241.3087,33056.0
2025-05-12 10:25:00,241.82,241.85,240.1,240.58,32548.0,241.1392,241.1691,239.424,239.9027,32548.0
2025-05-12 10:30:00,240.59,240.59,239.51,239.99,48843.0,239.9126,239.9126,238.8357,239.3143,48843.0
2025-05-12 10:35:00,239.62,241.26,239.62,241.19,15406.0,238.9454,240.5808,238.9454,240.5109,15406.0
2025-05-12 10:40:00,241.22,242.14,241.19,241.61,20337.0,240.5409,241.4583,240.5109,240.9298,20337.0
2025-05-12 10:45:00,241.32,241.43,240.63,241.1,12057.0,240.6406,240.7503,239.9525,240.4212,12057.0
2025-05-12 10:50:00,241.02,241.97,240.91,241.97,9785.0,240.3414,241.2888,240.2317,241.2888,9785.0
2025-05-12 10:55:00,241.96,242.44,241.95,242.32,18654.0,241.2788,241.7574,241.2688,241.6378,18654.0
2025-05-12 11:00:00,242.39,242.56,241.64,242.47,12194.0,241.7076,241.8771,240.9597,241.7873,12194.0
2025-05-12 11:05:00,242.48,242.49,241.31,241.35,10036.0,241.7973,241.8073,240.6306,240.6705,10036.0
2025-05-12 11:10:00,241.26,242.11,241.18,241.82,10276.0,240.5808,241.4284,240.501,241.1392,10276.0
2025-05-12 11:15:00,241.93,241.93,241.18,241.34,9997.0,241.2489,241.2489,240.501,240.6605,9997.0
2025-05-12 11:20:00,241.38,241.7,240.87,241.34,10409.0,240.7004,241.0195,240.1918,240.6605,10409.0
2025-05-12 11:25:00,241.47,241.83,241.3,241.59,23772.0,240.7902,241.1491,240.6206,240.9098,23772.0
2025-05-12 11:30:00,241.83,242.37,241.63,242.24,9885.0,241.1491,241.6876,240.9497,241.558,9885.0
2025-05-12 11:35:00,242.44,242.5,241.69,241.69,8529.0,241.7574,241.8173,241.0095,241.0095,8529.0
2025-05-12 11:40:00,241.69,241.89,241.33,241.81,7476.0,241.0095,241.209,240.6506,241.1292,7476.0
2025-05-12 11:45:00,241.7,242.13,241.42,241.42,8375.0,241.0195,241.4483,240.7403,240.7403,8375.0
2025-05-12 11:50:00,241.38,241.57,241.05,241.48,3869.0,240.7004,240.8899,240.3713,240.8001,3869.0
2025-05-12 11:55:00,241.6,241.73,241.01,241.37,5010.0,240.9198,241.0494,240.3315,240.6904,5010.0
2025-05-12 12:00:00,241.58,241.69,241.36,241.51,3014.0,240.8999,241.0095,240.6805,240.83,3014.0
2025-05-12 12:05:00,241.79,242.15,241.79,242.04,5650.0,241.1093,241.4682,241.1093,241.3586,5650.0
2025-05-12 12:10:00,241.95,242.11,241.63,241.87,5952.0,241.2688,241.4284,240.9497,241.189,5952.0
2025-05-12 12:15:00,241.87,242.06,241.58,241.79,4819.0,241.189,241.3785,240.8999,241.1093,4819.0
2025-05-12 12:20:00,241.64,242.3,241.64,242.3,6259.0,240.9597,241.6178,240.9597,241.6178,6259.0
2025-05-12 12:25:00,242.3,242.45,242.03,242.04,6066.0,241.6178,241.7674,241.3486,241.3586,6066.0
2025-05-12 12:30:00,241.94,242.4,241.92,242.24,2928.0,241.2588,241.7175,241.2389,241.558,2928.0
2025-05-12 12:35:00,242.18,242.3,241.95,242.23,4753.0,241.4982,241.6178,241.2688,241.548,4753.0
2025-05-12 12:40:00,242.24,242.69,242.04,242.14,12084.0,241.558,242.0067,241.3586,241.4583,12084.0
2025-05-12 12:45:00,242.15,242.44,242.03,242.44,5121.0,241.4682,241.7574,241.3486,241.7574,5121.0
2025-05-12 12:50:00,242.44,242.82,242.43,242.75,4142.0,241.7574,242.1364,241.7475,242.0666,4142.0
2025-05-12 12:55:00,242.61,242.92,242.49,242.76,6516.0,241.927,242.2361,241.8073,242.0765,6516.0
2025-05-12 13:00:00,242.72,243.09,242.68,243.06,6372.0,242.0366,242.4056,241.9968,242.3757,6372.0
2025-05-12 13:05:00,243.14,243.56,242.81,243.5,7625.0,242.4555,242.8743,242.1264,242.8144,7625.0
2025-05-12 13:10:00,243.53,243.53,242.98,242.98,4478.0,242.8444,242.8444,242.2959,242.2959,4478.0
2025-05-12 13:15:00,242.9,242.97,242.63,242.63,2863.0,242.2161,242.2859,241.9469,241.9469,2863.0
2025-05-12 13:20:00,242.59,242.6,242.26,242.46,3973.0,241.907,241.917,241.5779,241.7774,3973.0
2025-05-12 13:25:00,242.55,242.81,242.47,242.66,6991.0,241.8671,242.1264,241.7873,241.9768,6991.0
2025-05-12 13:30:00,242.68,242.85,242.48,242.65,7873.0,241.9968,242.1663,241.7973,241.9668,7873.0
2025-05-12 13:35:00,242.48,242.48,242.22,242.28,7238.0,241.7973,241.7973,241.538,241.5979,7238.0
2025-05-12 13:40:00,242.26,242.36,242.06,242.2,6333.0,241.5779,241.6777,241.3785,241.5181,6333.0
2025-05-12 13:45:00,242.24,242.26,241.76,241.92,6879.0,241.558,241.5779,241.0793,241.2389,6879.0
2025-05-12 13:50:00,241.98,242.39,241.81,242.31,9748.0,241.2987,241.7076,241.1292,241.6278,9748.0
2025-05-12 13:55:00,242.49,242.56,242.16,242.26,8944.0,241.8073,241.8771,241.4782,241.5779,8944.0
2025-05-12 14:00:00,242.26,242.64,242.25,242.46,6768.0,241.5779,241.9569,241.568,241.7774,6768.0
2025-05-12 14:05:00,242.46,242.46,241.58,241.75,9748.0,241.7774,241.7774,240.8999,241.0694,9748.0
2025-05-12 14:10:00,241.75,241.87,241.28,241.45,12451.0,241.0694,241.189,240.6007,240.7702,12451.0
2025-05-12 14:15:00,241.38,241.91,241.37,241.91,12899.0,240.7004,241.2289,240.6904,241.2289,12899.0
2025-05-12 14:20:00,241.91,241.94,241.68,241.83,4197.0,241.2289,241.2588,240.9996,241.1491,4197.0
2025-05-12 14:25:00,241.68,241.84,241.42,241.64,14121.0,240.9996,241.1591,240.7403,240.9597,14121.0
2025-05-12 14:30:00,241.69,241.76,241.25,241.26,29096.0,241.0095,241.0793,240.5708,240.5808,29096.0
2025-05-12 14:35:00,241.23,241.61,240.94,241.57,16314.0,240.5508,240.9298,240.2617,240.8899,16314.0
2025-05-12 14:40:00,241.59,241.77,241.38,241.49,12064.0,240.9098,241.0893,240.7004,240.8101,12064.0
2025-05-12 14:45:00,241.49,241.49,241.24,241.31,4832.0,240.8101,240.8101,240.5608,240.6306,4832.0
2025-05-12 14:50:00,241.31,241.37,241.1,241.34,10067.0,240.6306,240.6904,240.4212,240.6605,10067.0
2025-05-12 14:55:00,241.37,241.49,241.0,241.04,12251.0,240.6904,240.8101,240.3215,240.3614,12251.0
2025-05-12 15:00:00,240.92,241.05,240.67,240.89,13689.0,240.2417,240.3713,239.9924,240.2118,13689.0
2025-05-12 15:05:00,240.82,240.96,240.36,240.56,28391.0,240.142,240.2816,239.6833,239.8827,28391.0
2025-05-12 15:10:00,240.56,241.07,240.36,240.36,31425.0,239.8827,240.3913,239.6833,239.6833,31425.0
2025-05-12 15:15:00,240.51,241.31,240.24,241.25,29968.0,239.8329,240.6306,239.5636,240.5708,29968.0
2025-05-12 15:20:00,241.25,241.38,240.93,241.33,6831.0,240.5708,240.7004,240.2517,240.6506,6831.0
2025-05-12 15:25:00,241.33,241.44,240.92,241.17,9137.0,240.6506,240.7602,240.2417,240.491,9137.0
2025-05-12 15:30:00,241.32,241.44,241.19,241.24,7125.0,240.6406,240.7602,240.5109,240.5608,7125.0
2025-05-12 15:35:00,241.24,241.35,240.92,241.13,12607.0,240.5608,240.6705,240.2417,240.4511,12607.0
2025-05-12 15:40:00,241.0,241.31,240.93,241.25,10993.0,240.3215,240.6306,240.2517,240.5708,10993.0
2025-05-12 15:45:00,241.15,241.37,240.85,241.31,19613.0,240.4711,240.6904,240.1719,240.6306,19613.0
2025-05-12 15:50:00,241.35,242.05,241.11,241.81,53767.0,240.6705,241.3685,240.4312,241.1292,53767.0
2025-05-12 15:55:00,241.64,242.36,241.59,242.2,122888.0,240.9597,241.6777,240.9098,241.5181,122888.0
2025-05-13 09:30:00,243.45,243.6,241.57,242.31,15051.0,242.7646,242.9142,240.8899,241.6278,15051.0
2025-05-13 09:35:00,242.35,243.79,241.94,243.5,7016.0,241.6677,243.1036,241.2588,242.8144,7016.0
2025-05-13 09:40:00,243.6,244.79,243.53,244.38,7839.0,242.9142,244.1008,242.8444,243.692,7839.0
2025-05-13 09:45:00,244.32,244.56,243.7,244.22,8180.0,243.6321,243.8715,243.0139,243.5324,8180.0
2025-05-13 09:50:00,244.22,244.88,244.07,244.78,31831.0,243.5324,244.1906,243.3828,244.0908,31831.0
2025-05-13 09:55:00,244.71,245.52,244.56,245.45,19667.0,244.021,244.8288,243.8715,244.759,19667.0
2025-05-13 10:00:00,245.51,246.38,245.43,245.86,11870.0,244.8188,245.6863,244.739,245.1678,11870.0
2025-05-13 10:05:00,245.84,246.25,245.0,245.0,6870.0,245.1479,245.5567,244.3102,244.3102,6870.0
2025-05-13 10:10:00,245.11,246.2,245.02,246.07,18950.0,244.4199,245.5068,244.3302,245.3772,18950.0
2025-05-13 10:15:00,246.0,246.19,245.72,245.96,7867.0,245.3074,245.4969,245.0282,245.2675,7867.0
2025-05-13 10:20:00,245.84,245.84,245.11,245.33,10428.0,245.1479,245.1479,244.4199,244.6393,10428.0
2025-05-13 10:25:00,245.24,245.63,245.14,245.32,10051.0,244.5495,244.9384,244.4498,244.6293,10051.0
2025-05-13 10:30:00,245.3,245.85,245.11,245.18,25020.0,244.6094,245.1578,244.4199,244.4897,25020.0
2025-05-13 10:35:00,245.33,245.81,245.02,245.77,20926.0,244.6393,245.1179,244.3302,245.0781,20926.0
2025-05-13 10:40:00,245.77,246.03,244.77,244.91,22638.0,245.0781,245.3373,244.0809,244.2205,22638.0
2025-05-13 10:45:00,244.7,245.16,244.7,244.94,18219.0,244.0111,244.4698,244.0111,244.2504,18219.0
2025-05-13 10:50:00,244.98,245.95,244.87,245.95,5984.0,244.2903,245.2575,244.1806,245.2575,5984.0
2025-05-13 10:55:00,245.74,246.28,245.62,246.14,10123.0,245.0481,245.5866,244.9285,245.447,10123.0
2025-05-13 11:00:00,246.14,246.18,245.73,245.73,13191.0,245.447,245.4869,245.0382,245.0382,13191.0
2025-05-13 11:05:00,245.71,245.71,245.15,245.33,7654.0,245.0182,245.0182,244.4598,244.6393,7654.0
2025-05-13 11:10:00,245.33,246.13,245.33,245.63,8962.0,244.6393,245.437,244.6393,244.9384,8962.0
2025-05-13 11:15:00,245.68,246.4,245.68,246.4,5577.0,244.9883,245.7063,244.9883,245.7063,5577.0
2025-05-13 11:20:00,246.3,246.4,245.84,245.86,10021.0,245.6066,245.7063,245.1479,245.1678,10021.0
2025-05-13 11:25:00,245.86,246.61,245.68,246.4,10580.0,245.1678,245.9157,244.9883,245.7063,10580.0
2025-05-13 11:30:00,246.39,246.71,246.1,246.71,6254.0,245.6963,246.0154,245.4071,246.0154,6254.0
2025-05-13 11:35:00,246.57,246.71,246.27,246.56,18884.0,245.8758,246.0154,245.5766,245.8658,18884.0
2025-05-13 11:40:00,246.7,246.9,246.51,246.85,25649.0,246.0054,246.2049,245.816,246.155,25649.0
2025-05-13 11:45:00,246.85,247.22,246.58,247.11,17231.0,246.155,246.524,245.8858,246.4143,17231.0
2025-05-13 11:50:00,247.0,247.46,246.81,246.81,12556.0,246.3046,246.7633,246.1151,246.1151,12556.0
2025-05-13 11:55:00,246.88,247.13,246.82,246.96,5693.0,246.1849,246.4342,246.1251,246.2647,5693.0
2025-05-13 12:00:00,246.96,246.97,246.3,246.4,10990.0,246.2647,246.2747,245.6066,245.7063,10990.0
2025-05-13 12:05:00,246.39,246.76,246.33,246.66,5186.0,245.6963,246.0653,245.6365,245.9655,5186.0
2025-05-13 12:10:00,246.65,246.99,246.46,246.98,2038.0,245.9556,246.2946,245.7661,246.2846,2038.0
2025-05-13 12:15:00,246.98,246.98,246.51,246.64,2166.0,246.2846,246.2846,245.816,245.9456,2166.0
2025-05-13 12:20:00,246.36,246.73,246.36,246.69,3215.0,245.6664,246.0354,245.6664,245.9955,3215.0
2025-05-13 12:25:00,246.69,246.88,246.6,246.77,8078.0,245.9955,246.1849,245.9057,246.0752,8078.0
2025-05-13 12:30:00,246.83,247.04,246.56,246.75,8955.0,246.1351,246.3445,245.8658,246.0553,8955.0
2025-05-13 12:35:00,246.71,247.27,246.71,247.17,4226.0,246.0154,246.5738,246.0154,246.4741,4226.0
2025-05-13 12:40:00,247.19,247.19,246.7,247.08,6725.0,246.4941,246.4941,246.0054,246.3844,6725.0
2025-05-13 12:45:00,247.34,247.55,247.0,247.33,6568.0,246.6436,246.853,246.3046,246.6337,6568.0
2025-05-13 12:50:00,247.27,247.42,247.18,247.24,3985.0,246.5738,246.7234,246.4841,246.5439,3985.0
2025-05-13 12:55:00,247.06,247.34,247.05,247.12,5366.0,246.3644,246.6436,246.3545,246.4243,5366.0
2025-05-13 13:00:00,247.11,247.22,247.05,247.09,6037.0,246.4143,246.524,246.3545,246.3943,6037.0
2025-05-13 13:05:00,247.2,247.56,247.09,247.56,6433.0,246.504,246.863,246.3943,246.863,6433.0
2025-05-13 13:10:00,247.5,247.5,247.2,247.45,3414.0,246.8032,246.8032,246.504,246.7533,3414.0
2025-05-13 13:15:00,247.58,247.91,247.45,247.91,14104.0,246.883,247.212,246.7533,247.212,14104.0
2025-05-13 13:20:00,247.88,248.0,247.84,247.99,7447.0,247.1821,247.3018,247.1422,247.2918,7447.0
2025-05-13 13:25:00,247.91,247.96,247.73,247.75,13432.0,247.212,247.2619,247.0325,247.0525,13432.0
2025-05-13 13:30:00,247.82,248.44,247.78,248.44,8556.0,247.1223,247.7405,247.0824,247.7405,8556.0
2025-05-13 13:35:00,248.36,248.45,248.12,248.21,10120.0,247.6608,247.7505,247.4214,247.5112,10120.0
2025-05-13 13:40:00,248.21,248.21,248.0,248.11,4975.0,247.5112,247.5112,247.3018,247.4115,4975.0
2025-05-13 13:45:00,248.09,248.45,248.09,248.45,6531.0,247.3915,247.7505,247.3915,247.7505,6531.0
2025-05-13 13:50:00,248.46,248.47,248.13,248.17,7663.0,247.7605,247.7705,247.4314,247.4713,7663.0
2025-05-13 13:55:00,248.2,248.27,247.61,247.7,9272.0,247.5012,247.571,246.9129,247.0026,9272.0
2025-05-13 14:00:00,247.7,247.81,247.31,247.75,8521.0,247.0026,247.1123,246.6137,247.0525,8521.0
2025-05-13 14:05:00,247.75,247.92,247.6,247.61,3113.0,247.0525,247.222,246.9029,246.9129,3113.0
2025-05-13 14:10:00,247.64,247.85,247.61,247.78,3172.0,246.9428,247.1522,246.9129,247.0824,3172.0
2025-05-13 14:15:00,247.81,247.9,247.69,247.83,7470.0,247.1123,247.2021,246.9926,247.1323,7470.0
2025-05-13 14:20:00,247.88,248.06,247.82,248.06,5514.0,247.1821,247.3616,247.1223,247.3616,5514.0
2025-05-13 14:25:00,248.06,248.07,247.77,247.89,4949.0,247.3616,247.3716,247.0724,247.1921,4949.0
2025-05-13 14:30:00,247.89,248.1,247.69,247.84,6375.0,247.1921,247.4015,246.9926,247.1422,6375.0
2025-05-13 14:35:00,247.84,247.87,247.68,247.68,4783.0,247.1422,247.1721,246.9827,246.9827,4783.0
2025-05-13 14:40:00,247.74,247.81,247.52,247.56,4920.0,247.0425,247.1123,246.8231,246.863,4920.0
2025-05-13 14:45:00,247.64,247.65,247.37,247.54,5035.0,246.9428,246.9528,246.6735,246.8431,5035.0
2025-05-13 14:50:00,247.56,248.03,247.5,247.94,3033.0,246.863,247.3317,246.8032,247.2419,3033.0
2025-05-13 14:55:00,248.0,248.29,247.95,248.21,6635.0,247.3018,247.591,247.2519,247.5112,6635.0
2025-05-13 15:00:00,248.16,248.27,247.88,248.05,6048.0,247.4613,247.571,247.1821,247.3516,6048.0
2025-05-13 15:05:00,248.04,248.07,247.71,247.81,12905.0,247.3417,247.3716,247.0126,247.1123,12905.0
2025-05-13 15:10:00,247.88,248.35,247.88,248.31,19667.0,247.1821,247.6508,247.1821,247.6109,19667.0
2025-05-13 15:15:00,248.33,248.46,248.26,248.37,9068.0,247.6308,247.7605,247.561,247.6707,9068.0
2025-05-13 15:20:00,248.31,248.43,248.25,248.25,5886.0,247.6109,247.7306,247.5511,247.5511,5886.0
2025-05-13 15:25:00,248.31,248.46,248.23,248.26,8766.0,247.6109,247.7605,247.5311,247.561,8766.0
2025-05-13 15:30:00,248.3,248.58,248.26,248.54,10451.0,247.6009,247.8801,247.561,247.8403,10451.0
2025-05-13 15:35:00,248.54,248.81,248.43,248.51,17484.0,247.8403,248.1095,247.7306,247.8103,17484.0
2025-05-13 15:40:00,248.51,248.55,248.33,248.38,16292.0,247.8103,247.8502,247.6308,247.6807,16292.0
2025-05-13 15:45:00,248.38,248.62,248.26,248.31,19908.0,247.6807,247.92,247.561,247.6109,19908.0
2025-05-13 15:50:00,248.57,248.64,247.91,248.03,39330.0,247.8702,247.94,247.212,247.3317,39330.0
2025-05-13 15:55:00,247.97,248.17,247.7,247.79,116667.0,247.2719,247.4713,247.0026,247.0924,116667.0
2025-05-14 09:30:00,247.8,250.4,247.78,250.4,35171.0,247.1023,249.695,247.0824,249.695,35171.0
2025-05-14 09:35:00,249.87,251.0,249.7,250.63,11198.0,249.1665,250.2933,248.997,249.9244,11198.0
2025-05-14 09:40:00,251.0,252.31,250.74,251.68,7715.0,250.2933,251.5996,250.0341,250.9714,7715.0
2025-05-14 09:45:00,251.55,251.73,250.44,251.36,6297.0,250.8418,251.0213,249.7349,250.6523,6297.0
2025-05-14 09:50:00,251.31,251.57,250.7,251.43,5896.0,250.6025,250.8617,249.9942,250.7221,5896.0
2025-05-14 09:55:00,251.43,251.56,250.67,251.41,13671.0,250.7221,250.8518,249.9643,250.7022,13671.0
2025-05-14 10:00:00,251.36,252.7,251.1,252.21,15274.0,250.6523,251.9885,250.393,251.4999,15274.0
2025-05-14 10:05:00,252.55,252.63,251.69,252.16,7648.0,251.839,251.9187,250.9814,251.4501,7648.0
2025-05-14 10:10:00,252.15,252.15,251.02,251.35,6956.0,251.4401,251.4401,250.3133,250.6423,6956.0
2025-05-14 10:15:00,251.35,251.64,250.72,251.32,22347.0,250.6423,250.9315,250.0141,250.6124,22347.0
2025-05-14 10:20:00,251.3,251.83,251.11,251.68,2901.0,250.5925,251.121,250.403,250.9714,2901.0
2025-05-14 10:25:00,251.59,252.15,251.54,251.96,4626.0,250.8817,251.4401,250.8318,251.2506,4626.0
2025-05-14 10:30:00,251.97,252.6,251.91,252.09,9222.0,251.2606,251.8888,251.2008,251.3803,9222.0
2025-05-14 10:35:00,252.08,252.1,251.83,252.01,2946.0,251.3703,251.3902,251.121,251.3005,2946.0
2025-05-14 10:40:00,251.8,252.15,251.67,251.9,3796.0,251.0911,251.4401,250.9614,251.1908,3796.0
2025-05-14 10:45:00,252.1,252.27,252.1,252.14,1200.0,251.3902,251.5598,251.3902,251.4301,1200.0
2025-05-14 10:50:00,252.12,252.42,252.05,252.05,1907.0,251.4102,251.7093,251.3404,251.3404,1907.0
2025-05-14 10:55:00,252.26,252.4,251.9,252.07,5020.0,251.5498,251.6894,251.1908,251.3603,5020.0
2025-05-14 11:00:00,252.02,252.09,251.32,251.32,6164.0,251.3105,251.3803,250.6124,250.6124,6164.0
2025-05-14 11:05:00,251.07,251.74,251.0,251.74,9888.0,250.3631,251.0312,250.2933,251.0312,9888.0
2025-05-14 11:10:00,251.84,252.37,251.84,252.37,15346.0,251.131,251.6595,251.131,251.6595,15346.0
2025-05-14 11:15:00,252.22,252.22,251.81,252.01,3959.0,251.5099,251.5099,251.101,251.3005,3959.0
2025-05-14 11:20:00,252.02,252.5,251.8,252.5,6302.0,251.3105,251.7891,251.0911,251.7891,6302.0
2025-05-14 11:25:00,252.58,252.67,252.13,252.22,8021.0,251.8689,251.9586,251.4201,251.5099,8021.0
2025-05-14 11:30:00,252.34,252.51,252.34,252.41,21625.0,251.6296,251.7991,251.6296,251.6994,21625.0
2025-05-14 11:35:00,252.37,252.55,252.19,252.5,2227.0,251.6595,251.839,251.48,251.7891,2227.0
2025-05-14 11:40:00,252.41,252.7,252.27,252.62,8456.0,251.6994,251.9885,251.5598,251.9088,8456.0
2025-05-14 11:45:00,252.63,252.77,252.08,252.08,16495.0,251.9187,252.0583,251.3703,251.3703,16495.0
2025-05-14 11:50:00,252.01,252.22,251.98,252.0,1700.0,251.3005,251.5099,251.2706,251.2905,1700.0
2025-05-14 11:55:00,252.02,252.25,251.93,252.13,2349.0,251.3105,251.5398,251.2207,251.4201,2349.0
2025-05-14 12:00:00,252.14,252.14,251.97,252.02,2239.0,251.4301,251.4301,251.2606,251.3105,2239.0
2025-05-14 12:05:00,252.24,252.35,252.0,252.0,2258.0,251.5298,251.6395,251.2905,251.2905,2258.0
2025-05-14 12:10:00,252.12,252.16,251.77,251.84,10476.0,251.4102,251.4501,251.0612,251.131,10476.0
2025-05-14 12:15:00,251.85,251.85,251.71,251.73,2717.0,251.1409,251.1409,251.0013,251.0213,2717.0
2025-05-14 12:20:00,251.73,251.8,251.54,251.79,3212.0,251.0213,251.0911,250.8318,251.0811,3212.0
2025-05-14 12:25:00,251.92,251.92,251.68,251.72,1715.0,251.2107,251.2107,250.9714,251.0113,1715.0
2025-05-14 12:30:00,251.79,252.16,251.67,252.15,6693.0,251.0811,251.4501,250.9614,251.4401,6693.0
2025-05-14 12:35:00,252.15,252.15,251.48,251.48,4933.0,251.4401,251.4401,250.772,250.772,4933.0
2025-05-14 12:40:00,251.58,251.66,251.1,251.5,6310.0,250.8717,250.9515,250.393,250.7919,6310.0
2025-05-14 12:45:00,251.47,251.47,251.32,251.35,3205.0,250.762,250.762,250.6124,250.6423,3205.0
2025-05-14 12:50:00,251.32,251.45,251.27,251.27,7248.0,250.6124,250.7421,250.5626,250.5626,7248.0
2025-05-14 12:55:00,251.38,251.39,251.23,251.38,2064.0,250.6723,250.6822,250.5227,250.6723,2064.0
2025-05-14 13:00:00,251.33,251.39,251.11,251.3,1995.0,250.6224,250.6822,250.403,250.5925,1995.0
2025-05-14 13:05:00,251.3,251.48,251.3,251.45,5729.0,250.5925,250.772,250.5925,250.7421,5729.0
2025-05-14 13:10:00,251.52,251.54,251.23,251.31,3137.0,250.8119,250.8318,250.5227,250.6025,3137.0
2025-05-14 13:15:00,251.36,251.47,251.08,251.19,5307.0,250.6523,250.762,250.3731,250.4828,5307.0
2025-05-14 13:20:00,251.19,251.19,250.6,250.6,6110.0,250.4828,250.4828,249.8945,249.8945,6110.0
2025-05-14 13:25:00,250.74,251.09,250.72,251.03,3544.0,250.0341,250.3831,250.0141,250.3232,3544.0
2025-05-14 13:30:00,251.23,251.52,251.08,251.51,717.0,250.5227,250.8119,250.3731,250.8019,717.0
2025-05-14 13:35:00,251.5,251.84,251.49,251.84,3788.0,250.7919,251.131,250.7819,251.131,3788.0
2025-05-14 13:40:00,251.59,251.94,251.58,251.72,463.0,250.8817,251.2307,250.8717,251.0113,463.0
2025-05-14 13:45:00,251.75,251.77,251.47,251.47,7073.0,251.0412,251.0612,250.762,250.762,7073.0
2025-05-14 13:50:00,251.6,251.87,251.51,251.74,1276.0,250.8916,251.1609,250.8019,251.0312,1276.0
2025-05-14 13:55:00,251.8,252.0,251.8,252.0,2138.0,251.0911,251.2905,251.0911,251.2905,2138.0
2025-05-14 14:00:00,251.81,252.3,251.81,252.29,6272.0,251.101,251.5897,251.101,251.5797,6272.0
2025-05-14 14:05:00,252.19,252.44,252.01,252.23,11239.0,251.48,251.7293,251.3005,251.5199,11239.0
2025-05-14 14:10:00,252.09,252.22,251.94,252.18,5887.0,251.3803,251.5099,251.2307,251.47,5887.0
2025-05-14 14:15:00,252.06,252.24,251.82,252.23,5839.0,251.3503,251.5298,251.111,251.5199,5839.0
2025-05-14 14:20:00,252.2,252.2,251.81,251.89,3629.0,251.49,251.49,251.101,251.1808,3629.0
2025-05-14 14:25:00,251.88,251.94,251.59,251.66,4265.0,251.1709,251.2307,250.8817,250.9515,4265.0
2025-05-14 14:30:00,251.69,252.12,251.54,252.12,5029.0,250.9814,251.4102,250.8318,251.4102,5029.0
2025-05-14 14:35:00,252.01,252.14,251.71,251.74,4224.0,251.3005,251.4301,251.0013,251.0312,4224.0
2025-05-14 14:40:00,251.9,252.08,251.8,251.94,2062.0,251.1908,251.3703,251.0911,251.2307,2062.0
2025-05-14 14:45:00,251.92,252.0,251.73,252.0,4431.0,251.2107,251.2905,251.0213,251.2905,4431.0
2025-05-14 14:50:00,251.99,252.19,251.99,252.08,1803.0,251.2805,251.48,251.2805,251.3703,1803.0
2025-05-14 14:55:00,251.98,252.08,251.69,251.75,7761.0,251.2706,251.3703,250.9814,251.0412,7761.0
2025-05-14 15:00:00,251.67,251.91,251.63,251.91,5417.0,250.9614,251.2008,250.9216,251.2008,5417.0
2025-05-14 15:05:00,251.86,252.11,251.71,251.93,3970.0,251.1509,251.4002,251.0013,251.2207,3970.0
2025-05-14 15:10:00,252.08,252.46,252.05,252.46,2709.0,251.3703,251.7492,251.3404,251.7492,2709.0
2025-05-14 15:15:00,252.31,252.57,252.3,252.43,4525.0,251.5996,251.8589,251.5897,251.7193,4525.0
2025-05-14 15:20:00,252.45,252.54,251.84,251.92,7447.0,251.7392,251.829,251.131,251.2107,7447.0
2025-05-14 15:25:00,251.89,252.0,251.74,251.84,6900.0,251.1808,251.2905,251.0312,251.131,6900.0
2025-05-14 15:30:00,251.79,251.94,251.65,251.65,4829.0,251.0811,251.2307,250.9415,250.9415,4829.0
2025-05-14 15:35:00,251.72,251.95,251.66,251.73,9754.0,251.0113,251.2407,250.9515,251.0213,9754.0
2025-05-14 15:40:00,251.7,251.85,251.51,251.78,9970.0,250.9914,251.1409,250.8019,251.0711,9970.0
2025-05-14 15:45:00,251.67,251.93,251.53,251.74,11194.0,250.9614,251.2207,250.8218,251.0312,11194.0
2025-05-14 15:50:00,251.95,252.0,251.42,251.44,18416.0,251.2407,251.2905,250.7121,250.7321,18416.0
2025-05-14 15:55:00,251.45,251.45,250.96,251.38,80884.0,250.7421,250.7421,250.2534,250.6723,80884.0
2025-05-15 09:30:00,250.0,250.6,249.25,249.98,42444.0,249.2961,249.8945,248.5483,249.2762,42444.0
2025-05-15 09:35:00,250.04,250.22,249.84,250.17,9974.0,249.336,249.5155,249.1366,249.4657,9974.0
2025-05-15 09:40:00,249.73,250.58,249.6,250.25,5920.0,249.0269,249.8745,248.8973,249.5454,5920.0
2025-05-15 09:45:00,250.18,250.21,249.6,249.6,4363.0,249.4756,249.5056,248.8973,248.8973,4363.0
2025-05-15 09:50:00,249.61,249.62,248.65,249.03,17225.0,248.9072,248.9172,247.9499,248.3289,17225.0
2025-05-15 09:55:00,249.03,249.29,248.65,248.72,9618.0,248.3289,248.5881,247.9499,248.0197,9618.0
2025-05-15 10:00:00,248.76,249.57,248.47,249.56,4525.0,248.0596,248.8674,247.7705,248.8574,4525.0
2025-05-15 10:05:00,249.46,249.58,248.97,248.97,7134.0,248.7577,248.8773,248.269,248.269,7134.0
2025-05-15 10:10:00,248.9,249.04,248.1,248.1,11299.0,248.1992,248.3388,247.4015,247.4015,11299.0
2025-05-15 10:15:00,248.34,249.12,248.31,249.12,12113.0,247.6408,248.4186,247.6109,248.4186,12113.0
2025-05-15 10:20:00,249.3,250.2,249.3,250.18,11059.0,248.5981,249.4956,248.5981,249.4756,11059.0
2025-05-15 10:25:00,250.3,250.46,249.07,249.07,6407.0,249.5953,249.7548,248.3688,248.3688,6407.0
2025-05-15 10:30:00,248.77,248.82,248.11,248.21,4770.0,248.0696,248.1195,247.4115,247.5112,4770.0
2025-05-15 10:35:00,248.19,248.49,247.88,248.24,6142.0,247.4912,247.7904,247.1821,247.5411,6142.0
2025-05-15 10:40:00,248.48,249.0,248.48,248.8,1111.0,247.7804,248.299,247.7804,248.0995,1111.0
2025-05-15 10:45:00,248.59,248.93,248.54,248.72,2800.0,247.8901,248.2292,247.8403,248.0197,2800.0
2025-05-15 10:50:00,248.77,249.04,248.72,248.95,3332.0,248.0696,248.3388,248.0197,248.2491,3332.0
2025-05-15 10:55:00,248.9,249.56,248.87,248.87,13300.0,248.1992,248.8574,248.1693,248.1693,13300.0
2025-05-15 11:00:00,248.89,249.59,248.72,249.42,10871.0,248.1893,248.8873,248.0197,248.7178,10871.0
2025-05-15 11:05:00,249.42,249.6,249.26,249.48,9480.0,248.7178,248.8973,248.5582,248.7776,9480.0
2025-05-15 11:10:00,249.48,249.88,249.44,249.44,12558.0,248.7776,249.1765,248.7377,248.7377,12558.0
2025-05-15 11:15:00,249.44,249.49,249.25,249.34,5849.0,248.7377,248.7876,248.5483,248.638,5849.0
2025-05-15 11:20:00,249.34,249.64,249.22,249.62,10988.0,248.638,248.9372,248.5183,248.9172,10988.0
2025-05-15 11:25:00,249.48,249.9,249.48,249.76,9202.0,248.7776,249.1964,248.7776,249.0568,9202.0
2025-05-15 11:30:00,249.76,249.76,249.5,249.56,2146.0,249.0568,249.0568,248.7976,248.8574,2146.0
2025-05-15 11:35:00,249.56,249.76,249.49,249.67,3474.0,248.8574,249.0568,248.7876,248.9671,3474.0
2025-05-15 11:40:00,249.67,250.55,249.66,250.41,10563.0,248.9671,249.8446,248.9571,249.705,10563.0
2025-05-15 11:45:00,250.55,250.59,250.23,250.24,7185.0,249.8446,249.8845,249.5255,249.5355,7185.0
2025-05-15 11:50:00,250.17,250.17,249.62,249.89,5764.0,249.4657,249.4657,248.9172,249.1865,5764.0
2025-05-15 11:55:00,249.8,250.64,249.8,250.41,4544.0,249.0967,249.9343,249.0967,249.705,4544.0
2025-05-15 12:00:00,250.65,250.93,250.37,250.75,4697.0,249.9443,250.2235,249.6651,250.044,4697.0
2025-05-15 12:05:00,250.69,251.36,250.68,251.25,10169.0,249.9842,250.6523,249.9742,250.5426,10169.0
2025-05-15 12:10:00,251.13,251.18,250.67,250.91,9252.0,250.423,250.4728,249.9643,250.2036,9252.0
2025-05-15 12:15:00,250.8,250.93,250.62,250.71,3328.0,250.0939,250.2235,249.9144,250.0041,3328.0
2025-05-15 12:20:00,250.71,250.71,250.38,250.38,2594.0,250.0041,250.0041,249.6751,249.6751,2594.0
2025-05-15 12:25:00,250.48,250.61,250.37,250.42,1979.0,249.7748,249.9044,249.6651,249.715,1979.0
2025-05-15 12:30:00,250.55,251.19,250.55,251.19,2278.0,249.8446,250.4828,249.8446,250.4828,2278.0
2025-05-15 12:35:00,251.1,251.32,251.1,251.32,930.0,250.393,250.6124,250.393,250.6124,930.0
2025-05-15 12:40:00,251.31,251.51,251.25,251.51,3044.0,250.6025,250.8019,250.5426,250.8019,3044.0
2025-05-15 12:45:00,251.55,251.61,251.39,251.5,2814.0,250.8418,250.9016,250.6822,250.7919,2814.0
2025-05-15 12:50:00,251.5,251.5,251.09,251.22,6170.0,250.7919,250.7919,250.3831,250.5127,6170.0
2025-05-15 12:55:00,251.19,251.31,251.02,251.23,5422.0,250.4828,250.6025,250.3133,250.5227,5422.0
2025-05-15 13:00:00,251.23,251.24,251.23,251.24,2200.0,250.5227,250.5327,250.5227,250.5327,2200.0
2025-05-15 13:05:00,251.24,251.24,250.81,250.81,1468.0,250.5327,250.5327,250.1039,250.1039,1468.0
2025-05-15 13:10:00,250.85,251.2,250.74,251.2,3409.0,250.1438,250.4928,250.0341,250.4928,3409.0
2025-05-15 13:15:00,251.31,251.31,250.94,251.1,2254.0,250.6025,250.6025,250.2335,250.393,2254.0
2025-05-15 13:20:00,250.98,251.15,250.75,251.11,9490.0,250.2734,250.4429,250.044,250.403,9490.0
2025-05-15 13:25:00,251.11,251.37,250.89,251.15,3705.0,250.403,250.6623,250.1836,250.4429,3705.0
2025-05-15 13:30:00,251.13,251.29,250.88,250.97,11728.0,250.423,250.5825,250.1737,250.2634,11728.0
2025-05-15 13:35:00,250.82,251.19,250.81,251.16,5057.0,250.1138,250.4828,250.1039,250.4529,5057.0
2025-05-15 13:40:00,251.14,251.36,251.14,251.36,3986.0,250.4329,250.6523,250.4329,250.6523,3986.0
2025-05-15 13:45:00,251.26,251.28,251.13,251.13,2225.0,250.5526,250.5725,250.423,250.423,2225.0
2025-05-15 13:50:00,251.13,251.28,250.93,250.93,2587.0,250.423,250.5725,250.2235,250.2235,2587.0
2025-05-15 13:55:00,250.8,250.8,250.5,250.68,2240.0,250.0939,250.0939,249.7947,249.9742,2240.0
2025-05-15 14:00:00,250.68,251.02,250.36,251.02,10292.0,249.9742,250.3133,249.6551,250.3133,10292.0
2025-05-15 14:05:00,251.04,251.25,251.02,251.15,6495.0,250.3332,250.5426,250.3133,250.4429,6495.0
2025-05-15 14:10:00,251.08,251.12,250.85,250.86,3565.0,250.3731,250.413,250.1438,250.1537,3565.0
2025-05-15 14:15:00,250.71,250.88,250.6,250.73,1500.0,250.0041,250.1737,249.8945,250.0241,1500.0
2025-05-15 14:20:00,250.53,250.73,250.53,250.69,1100.0,249.8247,250.0241,249.8247,249.9842,1100.0
2025-05-15 14:25:00,250.97,251.14,250.84,250.94,4212.0,250.2634,250.4329,250.1338,250.2335,4212.0
2025-05-15 14:30:00,251.06,251.44,251.06,251.28,10314.0,250.3532,250.7321,250.3532,250.5725,10314.0
2025-05-15 14:35:00,251.28,251.35,250.97,251.05,4981.0,250.5725,250.6423,250.2634,250.3432,4981.0
2025-05-15 14:40:00,251.05,251.33,251.05,251.15,20824.0,250.3432,250.6224,250.3432,250.4429,20824.0
2025-05-15 14:45:00,251.29,251.29,250.97,251.11,5615.0,250.5825,250.5825,250.2634,250.403,5615.0
2025-05-15 14:50:00,251.06,251.2,251.02,251.11,5109.0,250.3532,250.4928,250.3133,250.403,5109.0
2025-05-15 14:55:00,251.11,251.25,250.98,251.09,3550.0,250.403,250.5426,250.2734,250.3831,3550.0
2025-05-15 15:00:00,251.1,251.2,250.96,251.13,9766.0,250.393,250.4928,250.2534,250.423,9766.0
2025-05-15 15:05:00,251.13,251.31,250.96,251.02,4760.0,250.423,250.6025,250.2534,250.3133,4760.0
2025-05-15 15:10:00,250.95,251.2,250.92,251.15,3003.0,250.2435,250.4928,250.2136,250.4429,3003.0
2025-05-15 15:15:00,251.02,251.1,250.97,251.04,3629.0,250.3133,250.393,250.2634,250.3332,3629.0
2025-05-15 15:20:00,250.94,251.0,250.86,250.89,942.0,250.2335,250.2933,250.1537,250.1836,942.0
2025-05-15 15:25:00,250.89,250.97,250.53,250.61,2382.0,250.1836,250.2634,249.8247,249.9044,2382.0
2025-05-15 15:30:00,250.7,251.12,250.65,251.04,10782.0,249.9942,250.413,249.9443,250.3332,10782.0
2025-05-15 15:35:00,251.04,251.04,250.69,250.81,3666.0,250.3332,250.3332,249.9842,250.1039,3666.0
2025-05-15 15:40:00,250.93,251.0,250.58,250.58,4067.0,250.2235,250.2933,249.8745,249.8745,4067.0
2025-05-15 15:45:00,250.56,250.66,250.29,250.29,6233.0,249.8546,249.9543,249.5853,249.5853,6233.0
2025-05-15 15:50:00,250.58,250.58,250.04,250.15,19594.0,249.8745,249.8745,249.336,249.4457,19594.0
2025-05-15 15:55:00,250.0,250.45,249.81,250.11,75486.0,249.2961,249.7449,249.1067,249.4058,75486.0
2025-05-16 09:30:00,251.67,251.75,249.47,250.2,69638.0,250.9614,251.0412,248.7676,249.4956,69638.0
2025-05-16 09:35:00,249.83,251.79,249.83,250.95,1722.0,249.1266,251.0811,249.1266,250.2435,1722.0
2025-05-16 09:40:00,251.11,251.11,250.31,250.4,3175.0,250.403,250.403,249.6053,249.695,3175.0
2025-05-16 09:45:00,251.02,251.11,250.47,250.64,5615.0,250.3133,250.403,249.7648,249.9343,5615.0
2025-05-16 09:50:00,250.81,251.4,250.7,251.17,6300.0,250.1039,250.6922,249.9942,250.4629,6300.0
2025-05-16 09:55:00,251.14,251.9,250.93,251.46,5898.0,250.4329,251.1908,250.2235,250.752,5898.0
2025-05-16 10:00:00,251.47,251.71,250.97,251.08,7440.0,250.762,251.0013,250.2634,250.3731,7440.0
2025-05-16 10:05:00,250.96,251.47,250.82,251.4,6782.0,250.2534,250.762,250.1138,250.6922,6782.0
2025-05-16 10:10:00,251.44,251.44,250.73,250.94,10435.0,250.7321,250.7321,250.0241,250.2335,10435.0
2025-05-16 10:15:00,250.99,251.5,250.96,251.39,2994.0,250.2834,250.7919,250.2534,250.6822,2994.0
2025-05-16 10:20:00,251.27,251.45,250.65,251.19,5366.0,250.5626,250.7421,249.9443,250.4828,5366.0
2025-05-16 10:25:00,251.01,251.55,251.01,251.26,3600.0,250.3033,250.8418,250.3033,250.5526,3600.0
2025-05-16 10:30:00,251.1,251.11,250.77,250.82,4521.0,250.393,250.403,250.064,250.1138,4521.0
2025-05-16 10:35:00,250.78,251.1,250.77,251.06,1619.0,250.0739,250.393,250.064,250.3532,1619.0
2025-05-16 10:40:00,250.87,250.87,250.35,250.36,4200.0,250.1637,250.1637,249.6452,249.6551,4200.0
2025-05-16 10:45:00,250.32,251.0,250.1,251.0,14324.0,249.6152,250.2933,249.3959,250.2933,14324.0
2025-05-16 10:50:00,250.84,251.02,250.45,250.82,4663.0,250.1338,250.3133,249.7449,250.1138,4663.0
2025-05-16 10:55:00,250.84,251.02,250.78,250.84,2227.0,250.1338,250.3133,250.0739,250.1338,2227.0
2025-05-16 11:00:00,251.01,251.23,250.75,250.75,6029.0,250.3033,250.5227,250.044,250.044,6029.0
2025-05-16 11:05:00,250.77,250.91,250.66,250.89,1800.0,250.064,250.2036,249.9543,250.1836,1800.0
2025-05-16 11:10:00,250.89,251.45,250.89,251.14,2885.0,250.1836,250.7421,250.1836,250.4329,2885.0
2025-05-16 11:15:00,251.36,251.67,251.23,251.34,5426.0,250.6523,250.9614,250.5227,250.6324,5426.0
2025-05-16 11:20:00,251.34,251.34,250.92,251.03,3869.0,250.6324,250.6324,250.2136,250.3232,3869.0
2025-05-16 11:25:00,251.1,251.56,251.1,251.42,3799.0,250.393,250.8518,250.393,250.7121,3799.0
2025-05-16 11:30:00,251.51,251.81,251.51,251.72,3078.0,250.8019,251.101,250.8019,251.0113,3078.0
2025-05-16 11:35:00,251.64,251.91,251.49,251.7,6260.0,250.9315,251.2008,250.7819,250.9914,6260.0
2025-05-16 11:40:00,251.7,251.85,251.53,251.76,1913.0,250.9914,251.1409,250.8218,251.0512,1913.0
2025-05-16 11:45:00,251.77,251.83,251.61,251.76,1100.0,251.0612,251.121,250.9016,251.0512,1100.0
2025-05-16 11:50:00,251.84,252.25,251.81,252.08,6592.0,251.131,251.5398,251.101,251.3703,6592.0
2025-05-16 11:55:00,252.11,252.36,252.11,252.36,2737.0,251.4002,251.6495,251.4002,251.6495,2737.0
2025-05-16 12:00:00,252.52,252.54,252.4,252.41,2350.0,251.809,251.829,251.6894,251.6994,2350.0
2025-05-16 12:05:00,252.49,252.82,252.49,252.58,3815.0,251.7791,252.1082,251.7791,251.8689,3815.0
2025-05-16 12:10:00,252.58,253.36,252.42,252.78,10949.0,251.8689,252.6467,251.7093,252.0683,10949.0
2025-05-16 12:15:00,252.73,252.73,252.39,252.39,1149.0,252.0185,252.0185,251.6794,251.6794,1149.0
2025-05-16 12:20:00,252.37,252.53,252.37,252.49,1400.0,251.6595,251.819,251.6595,251.7791,1400.0
2025-05-16 12:25:00,252.43,252.53,252.26,252.38,3230.0,251.7193,251.819,251.5498,251.6694,3230.0
2025-05-16 12:30:00,252.34,252.58,252.25,252.55,2107.0,251.6296,251.8689,251.5398,251.839,2107.0
2025-05-16 12:35:00,252.48,252.67,252.48,252.5,1435.0,251.7692,251.9586,251.7692,251.7891,1435.0
2025-05-16 12:40:00,252.5,252.5,252.31,252.31,1759.0,251.7891,251.7891,251.5996,251.5996,1759.0
2025-05-16 12:45:00,252.45,252.64,252.4,252.41,2300.0,251.7392,251.9287,251.6894,251.6994,2300.0
2025-05-16 12:50:00,252.43,252.95,252.43,252.95,8728.0,251.7193,252.2378,251.7193,252.2378,8728.0
2025-05-16 12:55:00,252.93,253.25,252.61,252.93,22590.0,252.2179,252.537,251.8988,252.2179,22590.0
2025-05-16 13:00:00,252.73,253.18,252.73,253.06,4127.0,252.0185,252.4672,252.0185,252.3475,4127.0
2025-05-16 13:05:00,252.99,253.2,252.9,252.93,7008.0,252.2777,252.4871,252.188,252.2179,7008.0
2025-05-16 13:10:00,252.85,253.51,252.85,253.49,9113.0,252.1381,252.7963,252.1381,252.7763,9113.0
2025-05-16 13:15:00,253.49,253.78,253.45,253.62,10210.0,252.7763,253.0655,252.7364,252.906,10210.0
2025-05-16 13:20:00,253.46,253.63,253.14,253.29,6029.0,252.7464,252.9159,252.4273,252.5769,6029.0
2025-05-16 13:25:00,253.49,253.64,253.39,253.45,5607.0,252.7763,252.9259,252.6766,252.7364,5607.0
2025-05-16 13:30:00,253.57,254.0,253.57,253.84,11578.0,252.8561,253.2849,252.8561,253.1253,11578.0
2025-05-16 13:35:00,253.7,253.86,253.67,253.79,6457.0,252.9857,253.1453,252.9558,253.0755,6457.0
2025-05-16 13:40:00,253.75,253.82,253.45,253.74,10663.0,253.0356,253.1054,252.7364,253.0256,10663.0
2025-05-16 13:45:00,253.77,254.34,253.77,254.22,12207.0,253.0555,253.6239,253.0555,253.5043,12207.0
2025-05-16 13:50:00,254.15,254.17,253.75,253.87,8840.0,253.4345,253.4544,253.0356,253.1552,8840.0
2025-05-16 13:55:00,253.93,254.22,253.74,253.87,8911.0,253.2151,253.5043,253.0256,253.1552,8911.0
2025-05-16 14:00:00,253.85,254.25,253.84,253.99,5232.0,253.1353,253.5342,253.1253,253.2749,5232.0
2025-05-16 14:05:00,254.02,254.15,253.78,253.95,5232.0,253.3048,253.4345,253.0655,253.235,5232.0
2025-05-16 14:10:00,253.78,254.25,253.69,254.25,6802.0,253.0655,253.5342,252.9758,253.5342,6802.0
2025-05-16 14:15:00,254.22,254.58,254.2,254.4,5408.0,253.5043,253.8633,253.4843,253.6838,5408.0
2025-05-16 14:20:00,254.39,254.56,254.35,254.36,3268.0,253.6738,253.8433,253.6339,253.6439,3268.0
2025-05-16 14:25:00,254.28,254.6,254.28,254.32,11043.0,253.5641,253.8832,253.5641,253.604,11043.0
2025-05-16 14:30:00,254.28,254.28,254.02,254.06,6497.0,253.5641,253.5641,253.3048,253.3447,6497.0
2025-05-16 14:35:00,254.06,254.35,253.97,254.21,9020.0,253.3447,253.6339,253.255,253.4943,9020.0
2025-05-16 14:40:00,254.32,254.43,254.06,254.43,9413.0,253.604,253.7137,253.3447,253.7137,9413.0
2025-05-16 14:45:00,254.38,254.55,254.26,254.51,7483.0,253.6638,253.8333,253.5442,253.7934,7483.0
2025-05-16 14:50:00,254.41,254.6,254.33,254.57,3969.0,253.6937,253.8832,253.614,253.8533,3969.0
2025-05-16 14:55:00,254.57,254.7,254.27,254.27,7207.0,253.8533,253.9829,253.5541,253.5541,7207.0
2025-05-16 15:00:00,254.2,254.47,254.2,254.33,8035.0,253.4843,253.7536,253.4843,253.614,8035.0
2025-05-16 15:05:00,254.34,254.54,254.34,254.37,4498.0,253.6239,253.8234,253.6239,253.6538,4498.0
2025-05-16 15:10:00,254.41,254.75,254.41,254.66,12708.0,253.6937,254.0328,253.6937,253.943,12708.0
2025-05-16 15:15:00,254.61,254.71,254.37,254.51,7705.0,253.8932,253.9929,253.6538,253.7934,7705.0
2025-05-16 15:20:00,254.54,254.54,254.4,254.48,4677.0,253.8234,253.8234,253.6838,253.7635,4677.0
2025-05-16 15:25:00,254.48,254.56,254.29,254.33,6167.0,253.7635,253.8433,253.5741,253.614,6167.0
2025-05-16 15:30:00,254.33,254.54,254.3,254.34,7949.0,253.614,253.8234,253.584,253.6239,7949.0
2025-05-16 15:35:00,254.29,254.64,254.29,254.56,9891.0,253.5741,253.9231,253.5741,253.8433,9891.0
2025-05-16 15:40:00,254.48,254.68,254.39,254.62,3719.0,253.7635,253.963,253.6738,253.9031,3719.0
2025-05-16 15:45:00,254.55,254.83,254.5,254.74,12798.0,253.8333,254.1125,253.7835,254.0228,12798.0
2025-05-16 15:50:00,254.7,255.38,254.69,255.2,28522.0,253.9829,254.661,253.9729,254.4815,28522.0
2025-05-16 15:55:00,255.21,255.8,255.07,255.6,63109.0,254.4915,255.0798,254.3519,254.8804,63109.0
2025-05-19 09:30:00,250.93,251.68,249.01,251.2,38552.0,250.2235,250.9714,248.3089,250.4928,38552.0
2025-05-19 09:35:00,251.32,251.7,250.58,251.51,9336.0,250.6124,250.9914,249.8745,250.8019,9336.0
2025-05-19 09:40:00,251.79,252.26,251.51,252.05,27344.0,251.0811,251.5498,250.8019,251.3404,27344.0
2025-05-19 09:45:00,252.05,252.59,251.7,252.39,23528.0,251.3404,251.8789,250.9914,251.6794,23528.0
2025-05-19 09:50:00,252.44,253.0,252.2,252.6,26390.0,251.7293,252.2877,251.49,251.8888,26390.0
2025-05-19 09:55:00,252.67,252.7,252.27,252.45,5420.0,251.9586,251.9885,251.5598,251.7392,5420.0
2025-05-19 10:00:00,252.3,253.52,252.3,252.96,8141.0,251.5897,252.8062,251.5897,252.2478,8141.0
2025-05-19 10:05:00,252.89,253.92,252.84,253.42,9562.0,252.178,253.2051,252.1281,252.7065,9562.0
2025-05-19 10:10:00,253.42,253.73,253.36,253.55,5198.0,252.7065,253.0156,252.6467,252.8362,5198.0
2025-05-19 10:15:00,253.43,253.98,253.3,253.35,5826.0,252.7165,253.2649,252.5869,252.6367,5826.0
2025-05-19 10:20:00,253.41,253.46,252.91,253.04,5491.0,252.6965,252.7464,252.198,252.3276,5491.0
2025-05-19 10:25:00,253.04,253.04,252.06,252.49,10035.0,252.3276,252.3276,251.3503,251.7791,10035.0
2025-05-19 10:30:00,252.73,252.9,252.29,252.87,6749.0,252.0185,252.188,251.5797,252.1581,6749.0
2025-05-19 10:35:00,252.87,253.03,252.49,252.51,7304.0,252.1581,252.3176,251.7791,251.7991,7304.0
2025-05-19 10:40:00,252.72,253.0,252.48,252.77,7334.0,252.0085,252.2877,251.7692,252.0583,7334.0
2025-05-19 10:45:00,252.92,253.0,252.85,252.9,1100.0,252.2079,252.2877,252.1381,252.188,1100.0
2025-05-19 10:50:00,252.77,253.14,252.69,252.89,4363.0,252.0583,252.4273,251.9786,252.178,4363.0
2025-05-19 10:55:00,252.72,252.9,252.49,252.55,7320.0,252.0085,252.188,251.7791,251.839,7320.0
2025-05-19 11:00:00,252.67,253.08,252.52,252.85,3081.0,251.9586,252.3675,251.809,252.1381,3081.0
2025-05-19 11:05:00,253.08,253.32,252.86,253.21,4377.0,252.3675,252.6068,252.1481,252.4971,4377.0
2025-05-19 11:10:00,253.49,253.51,252.98,253.02,4898.0,252.7763,252.7963,252.2678,252.3076,4898.0
2025-05-19 11:15:00,253.11,253.11,252.73,252.88,6004.0,252.3974,252.3974,252.0185,252.168,6004.0
2025-05-19 11:20:00,252.88,253.39,252.84,253.13,6780.0,252.168,252.6766,252.1281,252.4173,6780.0
2025-05-19 11:25:00,253.13,253.13,252.98,253.12,1875.0,252.4173,252.4173,252.2678,252.4074,1875.0
2025-05-19 11:30:00,253.11,253.5,252.97,253.39,4086.0,252.3974,252.7863,252.2578,252.6766,4086.0
2025-05-19 11:35:00,253.4,253.81,253.4,253.67,2353.0,252.6866,253.0954,252.6866,252.9558,2353.0
2025-05-19 11:40:00,253.92,254.26,253.84,253.94,4150.0,253.2051,253.5442,253.1253,253.2251,4150.0
2025-05-19 11:45:00,253.98,254.01,253.62,253.64,4145.0,253.2649,253.2949,252.906,252.9259,4145.0
2025-05-19 11:50:00,253.5,253.52,253.16,253.18,2521.0,252.7863,252.8062,252.4472,252.4672,2521.0
2025-05-19 11:55:00,253.18,253.51,252.99,253.25,2926.0,252.4672,252.7963,252.2777,252.537,2926.0
2025-05-19 12:00:00,253.38,253.9,253.25,253.89,1307.0,252.6666,253.1852,252.537,253.1752,1307.0
2025-05-19 12:05:00,253.84,253.84,253.68,253.77,1884.0,253.1253,253.1253,252.9658,253.0555,1884.0
2025-05-19 12:10:00,253.82,253.85,253.58,253.67,2535.0,253.1054,253.1353,252.8661,252.9558,2535.0
2025-05-19 12:15:00,253.67,253.68,253.27,253.27,3756.0,252.9558,252.9658,252.5569,252.5569,3756.0
2025-05-19 12:20:00,253.27,253.77,253.27,253.76,2975.0,252.5569,253.0555,252.5569,253.0456,2975.0
2025-05-19 12:25:00,253.85,254.21,253.85,254.21,7669.0,253.1353,253.4943,253.1353,253.4943,7669.0
2025-05-19 12:30:00,254.19,254.19,253.91,254.04,1700.0,253.4743,253.4743,253.1951,253.3248,1700.0
2025-05-19 12:35:00,254.04,254.17,254.02,254.15,2491.0,253.3248,253.4544,253.3048,253.4345,2491.0
2025-05-19 12:40:00,254.09,254.12,253.92,254.12,1921.0,253.3746,253.4045,253.2051,253.4045,1921.0
2025-05-19 12:45:00,253.99,254.1,253.89,254.01,6900.0,253.2749,253.3846,253.1752,253.2949,6900.0
2025-05-19 12:50:00,254.11,254.21,253.98,254.13,4000.0,253.3946,253.4943,253.2649,253.4145,4000.0
2025-05-19 12:55:00,254.26,254.39,254.18,254.3,10568.0,253.5442,253.6738,253.4644,253.584,10568.0
2025-05-19 13:00:00,254.27,254.64,254.14,254.59,5227.0,253.5541,253.9231,253.4245,253.8732,5227.0
2025-05-19 13:05:00,254.53,254.8,254.38,254.6,4373.0,253.8134,254.0826,253.6638,253.8832,4373.0
2025-05-19 13:10:00,254.59,254.69,254.24,254.49,4719.0,253.8732,253.9729,253.5242,253.7735,4719.0
2025-05-19 13:15:00,254.36,254.49,254.11,254.2,2241.0,253.6439,253.7735,253.3946,253.4843,2241.0
2025-05-19 13:20:00,254.09,254.09,253.73,253.88,2816.0,253.3746,253.3746,253.0156,253.1652,2816.0
2025-05-19 13:25:00,254.06,254.23,253.82,254.08,2500.0,253.3447,253.5142,253.1054,253.3647,2500.0
2025-05-19 13:30:00,254.02,254.37,253.86,254.37,4820.0,253.3048,253.6538,253.1453,253.6538,4820.0
2025-05-19 13:35:00,254.24,254.45,254.24,254.33,2249.0,253.5242,253.7336,253.5242,253.614,2249.0
2025-05-19 13:40:00,254.2,255.21,253.63,253.86,33392.0,253.4843,254.4915,252.9159,253.1453,33392.0
2025-05-19 13:45:00,253.84,254.06,253.65,253.98,2679.0,253.1253,253.3447,252.9359,253.2649,2679.0
2025-05-19 13:50:00,254.02,254.41,253.98,254.34,2055.0,253.3048,253.6937,253.2649,253.6239,2055.0
2025-05-19 13:55:00,254.34,254.34,253.94,254.0,7610.0,253.6239,253.6239,253.2251,253.2849,7610.0
2025-05-19 14:00:00,253.92,254.3,253.77,254.18,3278.0,253.2051,253.584,253.0555,253.4644,3278.0
2025-05-19 14:05:00,254.13,254.52,254.06,254.25,11634.0,253.4145,253.8034,253.3447,253.5342,11634.0
2025-05-19 14:10:00,254.25,254.25,254.0,254.12,3113.0,253.5342,253.5342,253.2849,253.4045,3113.0
2025-05-19 14:15:00,253.91,254.07,253.65,253.95,5107.0,253.1951,253.3547,252.9359,253.235,5107.0
2025-05-19 14:20:00,253.91,253.91,253.69,253.72,3338.0,253.1951,253.1951,252.9758,253.0057,3338.0
2025-05-19 14:25:00,253.9,254.2,253.71,253.8,3596.0,253.1852,253.4843,252.9957,253.0854,3596.0
2025-05-19 14:30:00,253.7,253.8,253.44,253.62,4629.0,252.9857,253.0854,252.7265,252.906,4629.0
2025-05-19 14:35:00,253.62,253.98,253.62,253.81,5154.0,252.906,253.2649,252.906,253.0954,5154.0
2025-05-19 14:40:00,253.8,253.94,253.79,253.79,3381.0,253.0854,253.2251,253.0755,253.0755,3381.0
2025-05-19 14:45:00,253.92,254.09,253.8,254.07,4101.0,253.2051,253.3746,253.0854,253.3547,4101.0
2025-05-19 14:50:00,254.07,254.21,253.99,254.13,8173.0,253.3547,253.4943,253.2749,253.4145,8173.0
2025-05-19 14:55:00,254.16,254.19,253.98,254.08,8116.0,253.4444,253.4743,253.2649,253.3647,8116.0
2025-05-19 15:00:00,254.08,254.19,253.77,253.95,3917.0,253.3647,253.4743,253.0555,253.235,3917.0
2025-05-19 15:05:00,253.94,253.96,253.82,253.85,1330.0,253.2251,253.245,253.1054,253.1353,1330.0
2025-05-19 15:10:00,253.95,254.12,253.8,253.81,7059.0,253.235,253.4045,253.0854,253.0954,7059.0
2025-05-19 15:15:00,253.78,253.78,253.52,253.53,4083.0,253.0655,253.0655,252.8062,252.8162,4083.0
2025-05-19 15:20:00,253.52,253.57,253.39,253.47,4806.0,252.8062,252.8561,252.6766,252.7564,4806.0
2025-05-19 15:25:00,253.46,253.64,253.32,253.64,6590.0,252.7464,252.9259,252.6068,252.9259,6590.0
2025-05-19 15:30:00,253.5,253.75,253.44,253.45,4200.0,252.7863,253.0356,252.7265,252.7364,4200.0
2025-05-19 15:35:00,253.45,253.52,253.29,253.44,5610.0,252.7364,252.8062,252.5769,252.7265,5610.0
2025-05-19 15:40:00,253.44,253.46,253.06,253.24,12167.0,252.7265,252.7464,252.3475,252.527,12167.0
2025-05-19 15:45:00,253.24,253.55,253.11,253.44,7566.0,252.527,252.8362,252.3974,252.7265,7566.0
2025-05-19 15:50:00,253.44,253.91,253.23,253.74,15305.0,252.7265,253.1951,252.5171,253.0256,15305.0
2025-05-19 15:55:00,253.75,254.06,253.68,253.88,59814.0,253.0356,253.3447,252.9658,253.1652,59814.0
2025-05-20 09:30:00,248.35,250.17,246.3,249.45,85235.0,247.6508,249.4657,245.6066,248.7477,85235.0
2025-05-20 09:35:00,249.43,249.43,248.0,248.52,23690.0,248.7277,248.7277,247.3018,247.8203,23690.0
2025-05-20 09:40:00,248.72,248.86,247.6,247.61,16204.0,248.0197,248.1594,246.9029,246.9129,16204.0
2025-05-20 09:45:00,247.61,247.85,247.01,247.24,4736.0,246.9129,247.1522,246.3146,246.5439,4736.0
2025-05-20 09:50:00,247.3,248.84,247.0,248.84,24659.0,246.6037,248.1394,246.3046,248.1394,24659.0
2025-05-20 09:55:00,249.08,249.09,248.51,248.9,7980.0,248.3787,248.3887,247.8103,248.1992,7980.0
2025-05-20 10:00:00,249.0,249.26,248.6,248.78,15305.0,248.299,248.5582,247.9001,248.0796,15305.0
2025-05-20 10:05:00,249.15,249.39,248.92,249.13,12176.0,248.4485,248.6879,248.2192,248.4286,12176.0
2025-05-20 10:10:00,249.02,249.2,248.85,249.03,4274.0,248.3189,248.4984,248.1494,248.3289,4274.0
2025-05-20 10:15:00,249.0,249.26,248.94,249.19,12952.0,248.299,248.5582,248.2391,248.4884,12952.0
2025-05-20 10:20:00,249.19,249.82,248.95,249.5,6179.0,248.4884,249.1167,248.2491,248.7976,6179.0
2025-05-20 10:25:00,249.62,250.11,249.24,249.45,20118.0,248.9172,249.4058,248.5383,248.7477,20118.0
2025-05-20 10:30:00,249.45,249.47,249.12,249.29,2805.0,248.7477,248.7676,248.4186,248.5881,2805.0
2025-05-20 10:35:00,249.29,250.14,249.24,250.14,3904.0,248.5881,249.4358,248.5383,249.4358,3904.0
2025-05-20 10:40:00,250.16,250.72,250.15,250.47,14706.0,249.4557,250.0141,249.4457,249.7648,14706.0
2025-05-20 10:45:00,250.48,250.95,250.17,250.17,5576.0,249.7748,250.2435,249.4657,249.4657,5576.0
2025-05-20 10:50:00,250.48,250.48,249.8,249.8,1781.0,249.7748,249.7748,249.0967,249.0967,1781.0
2025-05-20 10:55:00,250.0,250.0,249.41,249.41,3269.0,249.2961,249.2961,248.7078,248.7078,3269.0
2025-05-20 11:00:00,249.4,250.09,249.28,249.57,10454.0,248.6978,249.3859,248.5782,248.8674,10454.0
2025-05-20 11:05:00,249.82,250.38,249.59,250.38,8886.0,249.1167,249.6751,248.8873,249.6751,8886.0
2025-05-20 11:10:00,250.28,250.56,250.26,250.48,4470.0,249.5754,249.8546,249.5554,249.7748,4470.0
2025-05-20 11:15:00,250.4,250.64,250.25,250.49,6606.0,249.695,249.9343,249.5454,249.7848,6606.0
2025-05-20 11:20:00,250.49,250.71,250.27,250.27,5419.0,249.7848,250.0041,249.5654,249.5654,5419.0
2025-05-20 11:25:00,250.2,250.71,250.2,250.7,3775.0,249.4956,250.0041,249.4956,249.9942,3775.0
2025-05-20 11:30:00,250.69,251.0,250.41,250.91,8369.0,249.9842,250.2933,249.705,250.2036,8369.0
2025-05-20 11:35:00,250.65,250.9,250.64,250.9,3783.0,249.9443,250.1936,249.9343,250.1936,3783.0
2025-05-20 11:40:00,250.85,250.94,250.61,250.82,4266.0,250.1438,250.2335,249.9044,250.1138,4266.0
2025-05-20 11:45:00,250.79,251.07,250.5,250.98,17265.0,250.0839,250.3631,249.7947,250.2734,17265.0
2025-05-20 11:50:00,250.99,251.15,250.82,251.07,1950.0,250.2834,250.4429,250.1138,250.3631,1950.0
2025-05-20 11:55:00,251.22,251.26,251.01,251.14,3703.0,250.5127,250.5526,250.3033,250.4329,3703.0
2025-05-20 12:00:00,251.15,251.16,250.61,250.88,8347.0,250.4429,250.4529,249.9044,250.1737,8347.0
2025-05-20 12:05:00,250.88,250.89,250.38,250.38,2891.0,250.1737,250.1836,249.6751,249.6751,2891.0
2025-05-20 12:10:00,250.37,250.44,250.18,250.34,3240.0,249.6651,249.7349,249.4756,249.6352,3240.0
2025-05-20 12:15:00,250.34,250.34,250.02,250.19,1490.0,249.6352,249.6352,249.3161,249.4856,1490.0
2025-05-20 12:20:00,250.02,250.36,249.62,249.62,3410.0,249.3161,249.6551,248.9172,248.9172,3410.0
2025-05-20 12:25:00,249.58,249.68,249.52,249.63,2338.0,248.8773,248.977,248.8175,248.9272,2338.0
2025-05-20 12:30:00,249.5,249.74,249.34,249.4,6129.0,248.7976,249.0369,248.638,248.6978,6129.0
2025-05-20 12:35:00,249.51,249.59,249.34,249.5,4373.0,248.8075,248.8873,248.638,248.7976,4373.0
2025-05-20 12:40:00,249.58,249.91,249.41,249.9,5106.0,248.8773,249.2064,248.7078,249.1964,5106.0
2025-05-20 12:45:00,249.81,249.91,249.71,249.86,4254.0,249.1067,249.2064,249.007,249.1565,4254.0
2025-05-20 12:50:00,250.0,250.22,250.0,250.08,8826.0,249.2961,249.5155,249.2961,249.3759,8826.0
2025-05-20 12:55:00,250.07,250.21,250.07,250.14,7272.0,249.3659,249.5056,249.3659,249.4358,7272.0
2025-05-20 13:00:00,250.13,250.24,250.03,250.14,1574.0,249.4258,249.5355,249.3261,249.4358,1574.0
2025-05-20 13:05:00,250.25,250.25,249.9,249.9,3419.0,249.5454,249.5454,249.1964,249.1964,3419.0
2025-05-20 13:10:00,249.84,250.05,249.79,249.94,3220.0,249.1366,249.346,249.0867,249.2363,3220.0
2025-05-20 13:15:00,249.8,249.8,249.67,249.67,486.0,249.0967,249.0967,248.9671,248.9671,486.0
2025-05-20 13:20:00,249.66,249.7,249.35,249.35,1888.0,248.9571,248.997,248.648,248.648,1888.0
2025-05-20 13:25:00,249.39,249.63,249.19,249.63,2524.0,248.6879,248.9272,248.4884,248.9272,2524.0
2025-05-20 13:30:00,249.45,249.69,249.37,249.53,3876.0,248.7477,248.987,248.6679,248.8275,3876.0
2025-05-20 13:35:00,249.52,249.91,249.52,249.84,2932.0,248.8175,249.2064,248.8175,249.1366,2932.0
2025-05-20 13:40:00,249.92,249.94,249.8,249.81,4840.0,249.2164,249.2363,249.0967,249.1067,4840.0
2025-05-20 13:45:00,249.9,249.9,249.6,249.6,3110.0,249.1964,249.1964,248.8973,248.8973,3110.0
2025-05-20 13:50:00,249.49,249.53,249.19,249.42,7443.0,248.7876,248.8275,248.4884,248.7178,7443.0
2025-05-20 13:55:00,249.46,249.5,249.3,249.4,7912.0,248.7577,248.7976,248.5981,248.6978,7912.0
2025-05-20 14:00:00,249.33,249.33,248.94,248.97,3487.0,248.628,248.628,248.2391,248.269,3487.0
2025-05-20 14:05:00,248.97,249.22,248.94,248.98,3050.0,248.269,248.5183,248.2391,248.279,3050.0
2025-05-20 14:10:00,249.07,249.09,248.93,249.02,4450.0,248.3688,248.3887,248.2292,248.3189,4450.0
2025-05-20 14:15:00,249.06,249.08,248.45,248.62,3600.0,248.3588,248.3787,247.7505,247.92,3600.0
2025-05-20 14:20:00,248.46,248.51,247.88,248.51,15387.0,247.7605,247.8103,247.1821,247.8103,15387.0
2025-05-20 14:25:00,248.27,248.4,247.72,247.72,4961.0,247.571,247.7006,247.0226,247.0226,4961.0
2025-05-20 14:30:00,247.72,248.21,247.66,247.93,15438.0,247.0226,247.5112,246.9627,247.232,15438.0
2025-05-20 14:35:00,247.97,248.65,247.97,248.63,7427.0,247.2719,247.9499,247.2719,247.93,7427.0
2025-05-20 14:40:00,248.62,248.62,248.01,248.34,3236.0,247.92,247.92,247.3117,247.6408,3236.0
2025-05-20 14:45:00,248.34,248.36,248.04,248.2,2625.0,247.6408,247.6608,247.3417,247.5012,2625.0
2025-05-20 14:50:00,248.3,248.3,248.01,248.01,5268.0,247.6009,247.6009,247.3117,247.3117,5268.0
2025-05-20 14:55:00,248.15,248.19,247.95,247.99,5298.0,247.4514,247.4912,247.2519,247.2918,5298.0
2025-05-20 15:00:00,248.0,248.0,247.65,247.66,4802.0,247.3018,247.3018,246.9528,246.9627,4802.0
2025-05-20 15:05:00,247.51,248.04,247.5,248.02,7552.0,246.8132,247.3417,246.8032,247.3217,7552.0
2025-05-20 15:10:00,247.93,248.36,247.89,248.29,3940.0,247.232,247.6608,247.1921,247.591,3940.0
2025-05-20 15:15:00,248.29,248.52,248.05,248.37,5111.0,247.591,247.8203,247.3516,247.6707,5111.0
2025-05-20 15:20:00,248.41,248.61,248.32,248.54,2401.0,247.7106,247.9101,247.6209,247.8403,2401.0
2025-05-20 15:25:00,248.5,248.75,248.4,248.62,7241.0,247.8004,248.0497,247.7006,247.92,7241.0
2025-05-20 15:30:00,248.55,248.75,248.45,248.65,10910.0,247.8502,248.0497,247.7505,247.9499,10910.0
2025-05-20 15:35:00,248.65,248.87,248.52,248.75,12208.0,247.9499,248.1693,247.8203,248.0497,12208.0
2025-05-20 15:40:00,248.78,248.96,248.74,248.75,6804.0,248.0796,248.2591,248.0397,248.0497,6804.0
2025-05-20 15:45:00,248.88,248.94,248.63,248.75,8091.0,248.1793,248.2391,247.93,248.0497,8091.0
2025-05-20 15:50:00,248.74,249.24,248.62,248.9,18132.0,248.0397,248.5383,247.92,248.1992,18132.0
2025-05-20 15:55:00,248.83,249.28,248.75,249.14,45712.0,248.1294,248.5782,248.0497,248.4386,45712.0
2025-05-21 09:30:00,246.65,247.15,242.53,242.84,60744.0,245.9556,246.4542,241.8472,242.1563,60744.0
2025-05-21 09:35:00,242.69,244.3,242.26,243.51,22245.0,242.0067,243.6122,241.5779,242.8244,22245.0
2025-05-21 09:40:00,244.04,244.37,243.53,244.01,9426.0,243.3529,243.682,242.8444,243.323,9426.0
2025-05-21 09:45:00,244.31,244.95,243.69,243.72,23393.0,243.6222,244.2604,243.0039,243.0338,23393.0
2025-05-21 09:50:00,243.8,244.15,243.26,243.3,22520.0,243.1136,243.4626,242.5751,242.615,22520.0
2025-05-21 09:55:00,243.01,243.63,243.0,243.0,9529.0,242.3258,242.9441,242.3159,242.3159,9529.0
2025-05-21 10:00:00,243.09,243.83,242.79,243.52,10272.0,242.4056,243.1435,242.1064,242.8344,10272.0
2025-05-21 10:05:00,243.52,244.09,243.5,243.75,11309.0,242.8344,243.4028,242.8144,243.0637,11309.0
2025-05-21 10:10:00,243.52,243.53,242.92,243.0,6364.0,242.8344,242.8444,242.2361,242.3159,6364.0
2025-05-21 10:15:00,243.01,243.01,242.68,242.84,3303.0,242.3258,242.3258,241.9968,242.1563,3303.0
2025-05-21 10:20:00,242.84,243.64,242.83,243.53,5200.0,242.1563,242.9541,242.1463,242.8444,5200.0
2025-05-21 10:25:00,243.49,243.53,242.61,242.61,6069.0,242.8045,242.8444,241.927,241.927,6069.0
2025-05-21 10:30:00,242.5,242.93,242.33,242.52,9804.0,241.8173,242.246,241.6477,241.8372,9804.0
2025-05-21 10:35:00,242.41,242.83,242.26,242.72,7045.0,241.7275,242.1463,241.5779,242.0366,7045.0
2025-05-21 10:40:00,242.72,243.07,242.65,242.71,15655.0,242.0366,242.3857,241.9668,242.0267,15655.0
2025-05-21 10:45:00,242.63,243.05,242.55,242.86,3662.0,241.9469,242.3657,241.8671,242.1762,3662.0
2025-05-21 10:50:00,242.88,243.05,242.68,242.88,4066.0,242.1962,242.3657,241.9968,242.1962,4066.0
2025-05-21 10:55:00,242.88,243.36,242.84,243.2,4959.0,242.1962,242.6748,242.1563,242.5153,4959.0
2025-05-21 11:00:00,242.97,243.28,242.9,243.28,3418.0,242.2859,242.5951,242.2161,242.5951,3418.0
2025-05-21 11:05:00,243.03,243.37,242.77,243.2,10268.0,242.3458,242.6848,242.0865,242.5153,10268.0
2025-05-21 11:10:00,243.09,243.19,242.83,243.19,11315.0,242.4056,242.5053,242.1463,242.5053,11315.0
2025-05-21 11:15:00,243.19,243.21,242.84,243.08,9864.0,242.5053,242.5253,242.1563,242.3956,9864.0
2025-05-21 11:20:00,242.91,243.06,242.52,242.76,5020.0,242.2261,242.3757,241.8372,242.0765,5020.0
2025-05-21 11:25:00,242.65,242.82,242.51,242.8,9462.0,241.9668,242.1364,241.8272,242.1164,9462.0
2025-05-21 11:30:00,242.74,243.65,242.73,243.26,8274.0,242.0566,242.964,242.0466,242.5751,8274.0
2025-05-21 11:35:00,243.22,243.38,243.0,243.3,3918.0,242.5352,242.6948,242.3159,242.615,3918.0
2025-05-21 11:40:00,243.04,243.49,243.04,243.33,3491.0,242.3557,242.8045,242.3557,242.6449,3491.0
2025-05-21 11:45:00,243.34,243.34,242.94,243.27,10215.0,242.6549,242.6549,242.256,242.5851,10215.0
2025-05-21 11:50:00,243.24,243.43,243.11,243.43,4404.0,242.5552,242.7446,242.4255,242.7446,4404.0
2025-05-21 11:55:00,243.36,243.67,243.12,243.12,5084.0,242.6748,242.984,242.4355,242.4355,5084.0
2025-05-21 12:00:00,243.28,243.45,243.13,243.33,3307.0,242.5951,242.7646,242.4455,242.6449,3307.0
2025-05-21 12:05:00,243.13,243.62,243.13,243.61,3574.0,242.4455,242.9341,242.4455,242.9241,3574.0
2025-05-21 12:10:00,243.51,243.51,243.27,243.27,2038.0,242.8244,242.8244,242.5851,242.5851,2038.0
2025-05-21 12:15:00,243.43,243.43,243.0,243.0,4720.0,242.7446,242.7446,242.3159,242.3159,4720.0
2025-05-21 12:20:00,242.86,242.93,242.57,242.64,2116.0,242.1762,242.246,241.8871,241.9569,2116.0
2025-05-21 12:25:00,242.67,243.01,242.66,242.94,5954.0,241.9868,242.3258,241.9768,242.256,5954.0
2025-05-21 12:30:00,242.85,242.97,242.72,242.97,1700.0,242.1663,242.2859,242.0366,242.2859,1700.0
2025-05-21 12:35:00,243.06,243.06,242.62,242.81,6526.0,242.3757,242.3757,241.9369,242.1264,6526.0
2025-05-21 12:40:00,242.8,242.83,242.65,242.7,2391.0,242.1164,242.1463,241.9668,242.0167,2391.0
2025-05-21 12:45:00,242.7,243.25,242.7,243.22,4175.0,242.0167,242.5651,242.0167,242.5352,4175.0
2025-05-21 12:50:00,243.22,243.3,242.98,243.17,1650.0,242.5352,242.615,242.2959,242.4854,1650.0
2025-05-21 12:55:00,243.23,243.24,242.57,242.6,8541.0,242.5452,242.5552,241.8871,241.917,8541.0
2025-05-21 13:00:00,242.74,242.9,242.6,242.81,3854.0,242.0566,242.2161,241.917,242.1264,3854.0
2025-05-21 13:05:00,242.93,242.95,242.18,242.2,6302.0,242.246,242.266,241.4982,241.5181,6302.0
2025-05-21 13:10:00,242.17,242.23,241.8,241.8,8865.0,241.4882,241.548,241.1192,241.1192,8865.0
2025-05-21 13:15:00,241.75,241.85,240.88,241.29,10184.0,241.0694,241.1691,240.2018,240.6107,10184.0
2025-05-21 13:20:00,241.31,241.31,239.94,239.96,30189.0,240.6306,240.6306,239.2645,239.2844,30189.0
2025-05-21 13:25:00,240.09,240.27,239.23,239.28,9778.0,239.414,239.5935,238.5565,238.6063,9778.0
2025-05-21 13:30:00,239.28,240.6,238.95,240.47,8121.0,238.6063,239.9226,238.2773,239.793,8121.0
2025-05-21 13:35:00,240.71,241.33,240.12,241.25,8971.0,240.0323,240.6506,239.444,240.5708,8971.0
2025-05-21 13:40:00,241.29,241.31,240.89,240.97,5804.0,240.6107,240.6306,240.2118,240.2916,5804.0
2025-05-21 13:45:00,240.83,241.23,240.66,240.95,16864.0,240.152,240.5508,239.9824,240.2716,16864.0
2025-05-21 13:50:00,240.87,241.15,240.31,240.74,5380.0,240.1918,240.4711,239.6334,240.0622,5380.0
2025-05-21 13:55:00,240.42,240.42,239.9,240.32,6488.0,239.7431,239.7431,239.2246,239.6434,6488.0
2025-05-21 14:00:00,240.26,240.28,239.58,239.6,9869.0,239.5836,239.6035,238.9055,238.9254,9869.0
2025-05-21 14:05:00,239.61,240.37,239.6,240.27,9193.0,238.9354,239.6933,238.9254,239.5935,9193.0
2025-05-21 14:10:00,240.31,240.31,239.66,239.99,4780.0,239.6334,239.6334,238.9853,239.3143,4780.0
2025-05-21 14:15:00,239.97,239.99,239.51,239.63,7511.0,239.2944,239.3143,238.8357,238.9553,7511.0
2025-05-21 14:20:00,239.74,239.74,239.14,239.19,4080.0,239.065,239.065,238.4667,238.5166,4080.0
2025-05-21 14:25:00,239.33,239.84,239.33,239.43,3326.0,238.6562,239.1647,238.6562,238.7559,3326.0
2025-05-21 14:30:00,239.41,239.81,239.41,239.56,3792.0,238.736,239.1348,238.736,238.8855,3792.0
2025-05-21 14:35:00,239.7,239.96,239.4,239.65,7295.0,239.0251,239.2844,238.726,238.9753,7295.0
2025-05-21 14:40:00,239.55,239.88,239.46,239.6,6328.0,238.8756,239.2046,238.7858,238.9254,6328.0
2025-05-21 14:45:00,239.76,239.77,239.13,239.35,6453.0,239.085,239.0949,238.4567,238.6761,6453.0
2025-05-21 14:50:00,239.06,239.11,238.62,238.67,10261.0,238.3869,238.4368,237.9482,237.998,10261.0
2025-05-21 14:55:00,238.71,238.85,238.34,238.5,11383.0,238.0379,238.1775,237.669,237.8285,11383.0
2025-05-21 15:00:00,238.5,238.74,238.39,238.49,7322.0,237.8285,238.0678,237.7188,237.8186,7322.0
2025-05-21 15:05:00,238.49,238.67,237.44,237.44,15382.0,237.8186,237.998,236.7715,236.7715,15382.0
2025-05-21 15:10:00,237.47,237.9,237.12,237.75,18456.0,236.8014,237.2302,236.4524,237.0806,18456.0
2025-05-21 15:15:00,237.77,237.88,237.46,237.57,8718.0,237.1006,237.2103,236.7915,236.9011,8718.0
2025-05-21 15:20:00,237.55,237.65,236.9,236.9,7519.0,236.8812,236.9809,236.233,236.233,7519.0
2025-05-21 15:25:00,236.88,236.94,236.47,236.74,21050.0,236.2131,236.2729,235.8042,236.0735,21050.0
2025-05-21 15:30:00,236.91,237.39,236.82,237.32,22387.0,236.243,236.7216,236.1533,236.6518,22387.0
2025-05-21 15:35:00,237.34,237.86,237.08,237.82,17430.0,236.6718,237.1903,236.4125,237.1504,17430.0
2025-05-21 15:40:00,237.72,238.13,237.61,237.96,9767.0,237.0507,237.4596,236.941,237.29,9767.0
2025-05-21 15:45:00,238.13,238.13,237.52,237.67,20168.0,237.4596,237.4596,236.8513,237.0009,20168.0
2025-05-21 15:50:00,237.81,237.93,237.6,237.77,33892.0,237.1405,237.2601,236.9311,237.1006,33892.0
2025-05-21 15:55:00,237.64,237.92,237.47,237.76,124850.0,236.9709,237.2502,236.8014,237.0906,124850.0
2025-05-22 09:30:00,237.53,239.16,237.03,238.09,22134.0,236.8613,238.4867,236.3627,237.4197,22134.0
2025-05-22 09:35:00,237.74,238.03,237.48,237.87,4926.0,237.0707,237.3598,236.8114,237.2003,4926.0
2025-05-22 09:40:00,238.01,238.45,237.65,238.09,4617.0,237.3399,237.7787,236.9809,237.4197,4617.0
2025-05-22 09:45:00,238.25,238.25,237.47,237.94,8416.0,237.5792,237.5792,236.8014,237.2701,8416.0
2025-05-22 09:50:00,237.76,238.6,237.59,238.33,9069.0,237.0906,237.9282,236.9211,237.659,9069.0
2025-05-22 09:55:00,238.59,239.02,238.34,238.86,13201.0,237.9183,238.3471,237.669,238.1875,13201.0
2025-05-22 10:00:00,238.76,239.12,238.34,238.4,6096.0,238.0878,238.4468,237.669,237.7288,6096.0
2025-05-22 10:05:00,238.56,239.19,238.49,238.54,11298.0,237.8884,238.5166,237.8186,237.8684,11298.0
2025-05-22 10:10:00,238.67,238.67,237.28,237.4,6396.0,237.998,237.998,236.612,236.7316,6396.0
2025-05-22 10:15:00,237.32,237.92,237.26,237.82,5396.0,236.6518,237.2502,236.592,237.1504,5396.0
2025-05-22 10:20:00,237.7,237.85,237.0,237.0,5439.0,237.0308,237.1804,236.3327,236.3327,5439.0
2025-05-22 10:25:00,237.0,237.31,236.73,237.14,9676.0,236.3327,236.6419,236.0635,236.4724,9676.0
2025-05-22 10:30:00,237.14,237.61,237.04,237.44,3544.0,236.4724,236.941,236.3726,236.7715,3544.0
2025-05-22 10:35:00,237.78,237.79,237.18,237.55,2779.0,237.1105,237.1205,236.5122,236.8812,2779.0
2025-05-22 10:40:00,237.08,237.52,236.79,236.79,4199.0,236.4125,236.8513,236.1233,236.1233,4199.0
2025-05-22 10:45:00,237.01,237.04,236.47,236.5,12433.0,236.3427,236.3726,235.8042,235.8342,12433.0
2025-05-22 10:50:00,236.47,237.03,236.29,236.29,26254.0,235.8042,236.3627,235.6247,235.6247,26254.0
2025-05-22 10:55:00,236.49,236.65,235.85,236.65,7362.0,235.8242,235.9837,235.186,235.9837,7362.0
2025-05-22 11:00:00,236.66,237.35,236.65,237.34,9181.0,235.9937,236.6818,235.9837,236.6718,9181.0
2025-05-22 11:05:00,237.39,237.76,237.26,237.76,5628.0,236.7216,237.0906,236.592,237.0906,5628.0
2025-05-22 11:10:00,237.54,238.02,237.48,237.48,2316.0,236.8712,237.3499,236.8114,236.8114,2316.0
2025-05-22 11:15:00,237.61,237.61,236.97,237.08,2560.0,236.941,236.941,236.3028,236.4125,2560.0
2025-05-22 11:20:00,237.08,237.58,236.99,237.58,9442.0,236.4125,236.9111,236.3228,236.9111,9442.0
2025-05-22 11:25:00,237.48,237.64,237.26,237.31,3420.0,236.8114,236.9709,236.592,236.6419,3420.0
2025-05-22 11:30:00,237.23,237.62,237.19,237.57,4481.0,236.5621,236.951,236.5222,236.9011,4481.0
2025-05-22 11:35:00,237.4,238.14,237.39,238.02,4288.0,236.7316,237.4695,236.7216,237.3499,4288.0
2025-05-22 11:40:00,237.97,238.29,237.77,237.97,3549.0,237.3,237.6191,237.1006,237.3,3549.0
2025-05-22 11:45:00,237.99,238.04,237.5,237.68,2716.0,237.32,237.3698,236.8313,237.0108,2716.0
2025-05-22 11:50:00,237.5,237.74,237.43,237.55,2380.0,236.8313,237.0707,236.7615,236.8812,2380.0
2025-05-22 11:55:00,237.73,237.83,237.57,237.72,3033.0,237.0607,237.1604,236.9011,237.0507,3033.0
2025-05-22 12:00:00,237.9,238.0,237.76,237.85,2100.0,237.2302,237.3299,237.0906,237.1804,2100.0
2025-05-22 12:05:00,237.83,238.04,237.62,238.04,4932.0,237.1604,237.3698,236.951,237.3698,4932.0
2025-05-22 12:10:00,237.92,238.1,237.69,237.83,3080.0,237.2502,237.4296,237.0208,237.1604,3080.0
2025-05-22 12:15:00,237.83,238.3,237.74,237.87,4525.0,237.1604,237.6291,237.0707,237.2003,4525.0
2025-05-22 12:20:00,237.79,238.04,237.46,237.72,3514.0,237.1205,237.3698,236.7915,237.0507,3514.0
2025-05-22 12:25:00,237.59,237.61,237.44,237.46,8093.0,236.9211,236.941,236.7715,236.7915,8093.0
2025-05-22 12:30:00,237.4,237.65,237.37,237.49,3367.0,236.7316,236.9809,236.7017,236.8214,3367.0
2025-05-22 12:35:00,237.5,237.65,237.47,237.47,2497.0,236.8313,236.9809,236.8014,236.8014,2497.0
2025-05-22 12:40:00,237.62,237.75,237.46,237.72,3700.0,236.951,237.0806,236.7915,237.0507,3700.0
2025-05-22 12:45:00,237.55,237.72,237.47,237.61,5609.0,236.8812,237.0507,236.8014,236.941,5609.0
2025-05-22 12:50:00,237.67,237.67,237.34,237.49,1524.0,237.0009,237.0009,236.6718,236.8214,1524.0
2025-05-22 12:55:00,237.54,237.54,237.09,237.09,2081.0,236.8712,236.8712,236.4225,236.4225,2081.0
2025-05-22 13:00:00,237.06,237.41,237.06,237.3,2570.0,236.3926,236.7416,236.3926,236.6319,2570.0
2025-05-22 13:05:00,237.18,237.27,237.02,237.03,1628.0,236.5122,236.602,236.3527,236.3627,1628.0
2025-05-22 13:10:00,237.0,237.17,236.7,237.17,2511.0,236.3327,236.5023,236.0336,236.5023,2511.0
2025-05-22 13:15:00,237.04,237.7,236.97,237.7,2718.0,236.3726,237.0308,236.3028,237.0308,2718.0
2025-05-22 13:20:00,237.61,237.9,237.5,237.89,3928.0,236.941,237.2302,236.8313,237.2202,3928.0
2025-05-22 13:25:00,238.0,238.0,237.74,237.82,1500.0,237.3299,237.3299,237.0707,237.1504,1500.0
2025-05-22 13:30:00,237.73,238.02,237.56,238.02,3752.0,237.0607,237.3499,236.8912,237.3499,3752.0
2025-05-22 13:35:00,238.1,238.1,237.77,237.91,3360.0,237.4296,237.4296,237.1006,237.2402,3360.0
2025-05-22 13:40:00,237.95,238.27,237.87,238.26,2692.0,237.2801,237.5992,237.2003,237.5892,2692.0
2025-05-22 13:45:00,238.13,238.27,237.86,238.0,6798.0,237.4596,237.5992,237.1903,237.3299,6798.0
2025-05-22 13:50:00,237.98,237.98,237.76,237.88,2531.0,237.31,237.31,237.0906,237.2103,2531.0
2025-05-22 13:55:00,237.8,238.23,237.73,237.77,4369.0,237.1305,237.5593,237.0607,237.1006,4369.0
2025-05-22 14:00:00,237.9,238.13,237.81,238.13,4100.0,237.2302,237.4596,237.1405,237.4596,4100.0
2025-05-22 14:05:00,238.13,238.36,238.0,238.16,7382.0,237.4596,237.6889,237.3299,237.4895,7382.0
2025-05-22 14:10:00,238.03,238.48,238.03,238.47,2481.0,237.3598,237.8086,237.3598,237.7986,2481.0
2025-05-22 14:15:00,238.47,238.57,238.3,238.38,6643.0,237.7986,237.8983,237.6291,237.7089,6643.0
2025-05-22 14:20:00,238.61,238.77,238.36,238.72,8909.0,237.9382,238.0978,237.6889,238.0479,8909.0
2025-05-22 14:25:00,238.64,238.69,238.33,238.47,7354.0,237.9681,238.018,237.659,237.7986,7354.0
2025-05-22 14:30:00,238.35,238.66,238.25,238.56,5193.0,237.6789,237.9881,237.5792,237.8884,5193.0
2025-05-22 14:35:00,238.66,238.66,238.26,238.41,4338.0,237.9881,237.9881,237.5892,237.7388,4338.0
2025-05-22 14:40:00,238.4,238.55,238.37,238.53,2714.0,237.7288,237.8784,237.6989,237.8584,2714.0
2025-05-22 14:45:00,238.5,238.68,238.38,238.6,5642.0,237.8285,238.008,237.7089,237.9282,5642.0
2025-05-22 14:50:00,238.56,238.81,238.54,238.72,4010.0,237.8884,238.1376,237.8684,238.0479,4010.0
2025-05-22 14:55:00,238.72,238.84,238.63,238.78,2600.0,238.0479,238.1676,237.9582,238.1077,2600.0
2025-05-22 15:00:00,238.69,239.1,238.65,239.02,5032.0,238.018,238.4268,237.9781,238.3471,5032.0
2025-05-22 15:05:00,239.02,239.17,238.79,238.79,2645.0,238.3471,238.4966,238.1177,238.1177,2645.0
2025-05-22 15:10:00,238.99,239.28,238.83,239.15,12277.0,238.3171,238.6063,238.1576,238.4767,12277.0
2025-05-22 15:15:00,239.17,239.35,239.12,239.29,5657.0,238.4966,238.6761,238.4468,238.6163,5657.0
2025-05-22 15:20:00,239.29,239.59,239.19,239.59,5940.0,238.6163,238.9155,238.5166,238.9155,5940.0
2025-05-22 15:25:00,239.5,239.84,239.45,239.63,9396.0,238.8257,239.1647,238.7758,238.9553,9396.0
2025-05-22 15:30:00,239.62,239.81,239.62,239.79,7195.0,238.9454,239.1348,238.9454,239.1149,7195.0
2025-05-22 15:35:00,239.7,239.79,239.41,239.57,13523.0,239.0251,239.1149,238.736,238.8955,13523.0
2025-05-22 15:40:00,239.56,239.6,239.25,239.34,6874.0,238.8855,238.9254,238.5764,238.6662,6874.0
2025-05-22 15:45:00,239.34,239.45,238.88,239.24,17710.0,238.6662,238.7758,238.2075,238.5664,17710.0
2025-05-22 15:50:00,239.49,239.49,238.95,238.98,26000.0,238.8157,238.8157,238.2773,238.3072,26000.0
2025-05-22 15:55:00,239.03,239.09,238.27,238.37,65492.0,238.357,238.4169,237.5992,237.6989,65492.0
2025-05-23 09:30:00,233.0,236.87,232.6,236.59,56991.0,232.344,236.2031,231.9451,235.9239,56991.0
2025-05-23 09:35:00,236.5,237.65,236.3,237.58,13008.0,235.8342,236.9809,235.6347,236.9111,13008.0
2025-05-23 09:40:00,237.61,237.92,237.41,237.69,19259.0,236.941,237.2502,236.7416,237.0208,19259.0
2025-05-23 09:45:00,237.8,237.99,237.39,237.71,15382.0,237.1305,237.32,236.7216,237.0407,15382.0
2025-05-23 09:50:00,237.82,238.69,237.78,237.92,18290.0,237.1504,238.018,237.1105,237.2502,18290.0
2025-05-23 09:55:00,238.11,238.5,237.96,238.36,3318.0,237.4396,237.8285,237.29,237.6889,3318.0
2025-05-23 10:00:00,238.52,239.21,238.48,239.21,5965.0,237.8485,238.5365,237.8086,238.5365,5965.0
2025-05-23 10:05:00,239.08,239.15,238.55,238.9,3331.0,238.4069,238.4767,237.8784,238.2274,3331.0
2025-05-23 10:10:00,238.84,239.44,238.7,239.11,6259.0,238.1676,238.7659,238.028,238.4368,6259.0
2025-05-23 10:15:00,239.23,239.23,238.59,238.76,1945.0,238.5565,238.5565,237.9183,238.0878,1945.0
2025-05-23 10:20:00,238.66,238.96,238.42,238.93,4741.0,237.9881,238.2872,237.7487,238.2573,4741.0
2025-05-23 10:25:00,238.94,239.12,238.81,238.84,7196.0,238.2673,238.4468,238.1376,238.1676,7196.0
2025-05-23 10:30:00,238.66,239.35,238.66,239.35,3923.0,237.9881,238.6761,237.9881,238.6761,3923.0
2025-05-23 10:35:00,239.31,239.44,239.06,239.15,4463.0,238.6362,238.7659,238.3869,238.4767,4463.0
2025-05-23 10:40:00,239.15,239.53,239.15,239.34,5109.0,238.4767,238.8556,238.4767,238.6662,5109.0
2025-05-23 10:45:00,239.72,239.97,239.69,239.87,1211.0,239.0451,239.2944,239.0152,239.1947,1211.0
2025-05-23 10:50:00,239.96,239.96,239.28,239.44,3655.0,239.2844,239.2844,238.6063,238.7659,3655.0
2025-05-23 10:55:00,239.42,239.42,238.93,238.93,3398.0,238.7459,238.7459,238.2573,238.2573,3398.0
2025-05-23 11:00:00,238.97,239.5,238.8,239.39,30721.0,238.2972,238.8257,238.1277,238.716,30721.0
2025-05-23 11:05:00,239.39,239.39,238.92,239.06,3768.0,238.716,238.716,238.2473,238.3869,3768.0
2025-05-23 11:10:00,239.24,239.24,238.67,238.67,2288.0,238.5664,238.5664,237.998,237.998,2288.0
2025-05-23 11:15:00,238.75,239.16,238.47,238.88,1722.0,238.0778,238.4867,237.7986,238.2075,1722.0
2025-05-23 11:20:00,239.24,239.66,239.24,239.5,2388.0,238.5664,238.9853,238.5664,238.8257,2388.0
2025-05-23 11:25:00,239.61,239.96,239.57,239.95,14549.0,238.9354,239.2844,238.8955,239.2744,14549.0
2025-05-23 11:30:00,239.92,239.97,239.76,239.88,4853.0,239.2445,239.2944,239.085,239.2046,4853.0
2025-05-23 11:35:00,239.88,240.1,239.63,239.78,27819.0,239.2046,239.424,238.9553,239.1049,27819.0
2025-05-23 11:40:00,239.55,239.73,239.44,239.45,4647.0,238.8756,239.0551,238.7659,238.7758,4647.0
2025-05-23 11:45:00,239.59,239.82,239.42,239.63,10504.0,238.9155,239.1448,238.7459,238.9553,10504.0
2025-05-23 11:50:00,239.63,239.63,239.17,239.22,5601.0,238.9553,238.9553,238.4966,238.5465,5601.0
2025-05-23 11:55:00,239.18,239.46,238.92,239.05,4363.0,238.5066,238.7858,238.2473,238.377,4363.0
2025-05-23 12:00:00,239.23,239.73,239.23,239.24,1700.0,238.5565,239.0551,238.5565,238.5664,1700.0
2025-05-23 12:05:00,239.23,239.38,239.1,239.34,1744.0,238.5565,238.706,238.4268,238.6662,1744.0
2025-05-23 12:10:00,239.4,239.5,239.21,239.4,1330.0,238.726,238.8257,238.5365,238.726,1330.0
2025-05-23 12:15:00,239.41,239.47,239.2,239.33,6986.0,238.736,238.7958,238.5266,238.6562,6986.0
2025-05-23 12:20:00,239.34,239.81,239.31,239.7,19095.0,238.6662,239.1348,238.6362,239.0251,19095.0
2025-05-23 12:25:00,239.75,239.86,239.64,239.69,2426.0,239.075,239.1847,238.9653,239.0152,2426.0
2025-05-23 12:30:00,239.68,239.68,239.43,239.54,2018.0,239.0052,239.0052,238.7559,238.8656,2018.0
2025-05-23 12:35:00,239.59,240.03,239.52,240.0,20242.0,238.9155,239.3542,238.8457,239.3243,20242.0
2025-05-23 12:40:00,239.98,240.01,239.81,239.98,2100.0,239.3044,239.3343,239.1348,239.3044,2100.0
2025-05-23 12:45:00,239.99,240.31,239.99,240.23,6524.0,239.3143,239.6334,239.3143,239.5537,6524.0
2025-05-23 12:50:00,240.23,240.23,240.1,240.1,2800.0,239.5537,239.5537,239.424,239.424,2800.0
2025-05-23 12:55:00,240.06,240.06,239.78,239.81,4205.0,239.3841,239.3841,239.1049,239.1348,4205.0
2025-05-23 13:00:00,239.81,239.96,239.76,239.83,11189.0,239.1348,239.2844,239.085,239.1548,11189.0
2025-05-23 13:05:00,239.83,240.1,239.79,240.02,17319.0,239.1548,239.424,239.1149,239.3442,17319.0
2025-05-23 13:10:00,240.02,240.25,239.96,240.11,11366.0,239.3442,239.5736,239.2844,239.434,11366.0
2025-05-23 13:15:00,240.11,240.73,240.1,240.73,2646.0,239.434,240.0522,239.424,240.0522,2646.0
2025-05-23 13:20:00,240.59,241.36,240.59,241.04,23406.0,239.9126,240.6805,239.9126,240.3614,23406.0
2025-05-23 13:25:00,241.01,241.29,240.8,241.29,13397.0,240.3315,240.6107,240.122,240.6107,13397.0
2025-05-23 13:30:00,241.06,241.27,240.81,240.84,5052.0,240.3813,240.5907,240.132,240.1619,5052.0
2025-05-23 13:35:00,240.71,240.99,240.68,240.73,2311.0,240.0323,240.3115,240.0024,240.0522,2311.0
2025-05-23 13:40:00,240.78,240.78,240.46,240.59,2993.0,240.1021,240.1021,239.783,239.9126,2993.0
2025-05-23 13:45:00,240.6,240.6,240.26,240.41,1572.0,239.9226,239.9226,239.5836,239.7331,1572.0
2025-05-23 13:50:00,240.5,240.72,240.44,240.5,8901.0,239.8229,240.0423,239.7631,239.8229,8901.0
2025-05-23 13:55:00,240.71,240.78,240.47,240.47,2169.0,240.0323,240.1021,239.793,239.793,2169.0
2025-05-23 14:00:00,240.54,240.78,240.52,240.7,1900.0,239.8628,240.1021,239.8428,240.0223,1900.0
2025-05-23 14:05:00,240.67,241.2,240.67,241.06,8980.0,239.9924,240.5209,239.9924,240.3813,8980.0
2025-05-23 14:10:00,240.86,241.18,240.82,241.06,3846.0,240.1819,240.501,240.142,240.3813,3846.0
2025-05-23 14:15:00,240.98,240.99,240.56,240.61,4218.0,240.3015,240.3115,239.8827,239.9326,4218.0
2025-05-23 14:20:00,240.58,240.58,240.07,240.43,3950.0,239.9027,239.9027,239.3941,239.7531,3950.0
2025-05-23 14:25:00,240.48,240.67,240.41,240.42,11070.0,239.8029,239.9924,239.7331,239.7431,11070.0
2025-05-23 14:30:00,240.42,240.82,240.41,240.77,3802.0,239.7431,240.142,239.7331,240.0921,3802.0
2025-05-23 14:35:00,240.77,241.11,240.68,240.71,7324.0,240.0921,240.4312,240.0024,240.0323,7324.0
2025-05-23 14:40:00,240.63,240.93,240.6,240.67,2030.0,239.9525,240.2517,239.9226,239.9924,2030.0
2025-05-23 14:45:00,240.77,240.78,240.43,240.71,1637.0,240.0921,240.1021,239.7531,240.0323,1637.0
2025-05-23 14:50:00,240.71,240.91,240.7,240.83,1813.0,240.0323,240.2317,240.0223,240.152,1813.0
2025-05-23 14:55:00,240.85,240.85,240.7,240.81,3098.0,240.1719,240.1719,240.0223,240.132,3098.0
2025-05-23 15:00:00,240.81,240.86,240.48,240.56,3576.0,240.132,240.1819,239.8029,239.8827,3576.0
2025-05-23 15:05:00,240.64,240.71,240.53,240.68,8075.0,239.9625,240.0323,239.8528,240.0024,8075.0
2025-05-23 15:10:00,240.68,241.05,240.66,240.84,9325.0,240.0024,240.3713,239.9824,240.1619,9325.0
2025-05-23 15:15:00,240.78,240.96,240.62,240.67,3411.0,240.1021,240.2816,239.9426,239.9924,3411.0
2025-05-23 15:20:00,240.72,240.72,240.25,240.25,4438.0,240.0423,240.0423,239.5736,239.5736,4438.0
2025-05-23 15:25:00,240.53,240.53,240.12,240.33,8705.0,239.8528,239.8528,239.444,239.6534,8705.0
2025-05-23 15:30:00,240.28,240.41,240.12,240.25,6278.0,239.6035,239.7331,239.444,239.5736,6278.0
2025-05-23 15:35:00,240.25,240.62,240.16,240.59,9959.0,239.5736,239.9426,239.4838,239.9126,9959.0
2025-05-23 15:40:00,240.64,240.69,240.47,240.54,4003.0,239.9625,240.0124,239.793,239.8628,4003.0
2025-05-23 15:45:00,240.54,240.65,240.24,240.24,7140.0,239.8628,239.9725,239.5636,239.5636,7140.0
2025-05-23 15:50:00,240.22,240.5,239.84,240.08,10721.0,239.5437,239.8229,239.1647,239.4041,10721.0
2025-05-23 15:55:00,239.99,240.51,239.64,240.14,38164.0,239.3143,239.8329,238.9653,239.4639,38164.0
2025-05-27 09:30:00,245.83,247.44,245.83,246.58,60080.0,245.1379,246.7434,245.1379,245.8858,60080.0
2025-05-27 09:35:00,246.74,247.59,246.64,246.86,41014.0,246.0453,246.8929,245.9456,246.165,41014.0
2025-05-27 09:40:00,247.14,247.89,246.83,247.66,14859.0,246.4442,247.1921,246.1351,246.9627,14859.0
2025-05-27 09:45:00,247.73,248.79,247.72,248.34,33683.0,247.0325,248.0896,247.0226,247.6408,33683.0
2025-05-27 09:50:00,248.39,249.02,248.2,249.02,14658.0,247.6907,248.3189,247.5012,248.3189,14658.0
2025-05-27 09:55:00,248.92,250.52,248.81,250.44,43985.0,248.2192,249.8147,248.1095,249.7349,43985.0
2025-05-27 10:00:00,250.24,251.01,250.09,250.62,38918.0,249.5355,250.3033,249.3859,249.9144,38918.0
2025-05-27 10:05:00,250.6,251.07,250.2,250.94,32817.0,249.8945,250.3631,249.4956,250.2335,32817.0
2025-05-27 10:10:00,250.9,251.55,250.89,251.55,21283.0,250.1936,250.8418,250.1836,250.8418,21283.0
2025-05-27 10:15:00,251.54,252.0,251.43,251.8,23880.0,250.8318,251.2905,250.7221,251.0911,23880.0
2025-05-27 10:20:00,251.79,252.09,251.66,252.03,9908.0,251.0811,251.3803,250.9515,251.3204,9908.0
2025-05-27 10:25:00,252.04,252.53,252.04,252.24,21610.0,251.3304,251.819,251.3304,251.5298,21610.0
2025-05-27 10:30:00,252.26,252.4,252.03,252.06,12504.0,251.5498,251.6894,251.3204,251.3503,12504.0
2025-05-27 10:35:00,252.05,252.76,251.93,252.76,16416.0,251.3404,252.0484,251.2207,252.0484,16416.0
2025-05-27 10:40:00,252.61,253.2,252.6,253.15,8110.0,251.8988,252.4871,251.8888,252.4373,8110.0
2025-05-27 10:45:00,253.08,253.81,253.08,253.62,14256.0,252.3675,253.0954,252.3675,252.906,14256.0
2025-05-27 10:50:00,253.69,254.01,253.53,254.0,17027.0,252.9758,253.2949,252.8162,253.2849,17027.0
2025-05-27 10:55:00,253.85,254.06,253.25,253.49,17280.0,253.1353,253.3447,252.537,252.7763,17280.0
2025-05-27 11:00:00,253.39,253.74,253.39,253.7,7038.0,252.6766,253.0256,252.6766,252.9857,7038.0
2025-05-27 11:05:00,253.7,254.44,253.46,254.01,19373.0,252.9857,253.7236,252.7464,253.2949,19373.0
2025-05-27 11:10:00,254.01,254.35,253.89,254.22,17446.0,253.2949,253.6339,253.1752,253.5043,17446.0
2025-05-27 11:15:00,254.23,254.75,254.15,254.52,14764.0,253.5142,254.0328,253.4345,253.8034,14764.0
2025-05-27 11:20:00,254.47,254.48,254.28,254.42,13990.0,253.7536,253.7635,253.5641,253.7037,13990.0
2025-05-27 11:25:00,254.41,254.56,254.31,254.44,16305.0,253.6937,253.8433,253.594,253.7236,16305.0
2025-05-27 11:30:00,254.44,254.7,254.33,254.42,24965.0,253.7236,253.9829,253.614,253.7037,24965.0
2025-05-27 11:35:00,254.5,254.5,253.89,254.0,14302.0,253.7835,253.7835,253.1752,253.2849,14302.0
2025-05-27 11:40:00,253.94,254.24,253.8,254.2,11850.0,253.2251,253.5242,253.0854,253.4843,11850.0
2025-05-27 11:45:00,254.28,254.78,254.22,254.7,8430.0,253.5641,254.0627,253.5043,253.9829,8430.0
2025-05-27 11:50:00,254.7,255.2,254.7,255.09,50992.0,253.9829,254.4815,253.9829,254.3718,50992.0
2025-05-27 11:55:00,254.98,255.25,254.98,255.05,7863.0,254.2621,254.5314,254.2621,254.3319,7863.0
2025-05-27 12:00:00,255.13,255.7,255.02,255.49,10139.0,254.4117,254.9801,254.302,254.7707,10139.0
2025-05-27 12:05:00,255.49,255.52,255.21,255.47,5828.0,254.7707,254.8006,254.4915,254.7507,5828.0
2025-05-27 12:10:00,255.38,255.43,254.5,254.54,10765.0,254.661,254.7109,253.7835,253.8234,10765.0
2025-05-27 12:15:00,254.61,254.65,254.0,254.65,8016.0,253.8932,253.9331,253.2849,253.9331,8016.0
2025-05-27 12:20:00,254.61,254.85,254.47,254.73,5141.0,253.8932,254.1325,253.7536,254.0128,5141.0
2025-05-27 12:25:00,254.74,254.92,254.69,254.81,5557.0,254.0228,254.2023,253.9729,254.0926,5557.0
2025-05-27 12:30:00,254.83,255.08,254.75,254.9,11706.0,254.1125,254.3618,254.0328,254.1823,11706.0
2025-05-27 12:35:00,254.98,255.52,254.83,255.52,25052.0,254.2621,254.8006,254.1125,254.8006,25052.0
2025-05-27 12:40:00,255.59,255.7,255.39,255.53,6255.0,254.8704,254.9801,254.671,254.8106,6255.0
2025-05-27 12:45:00,255.53,255.6,255.25,255.46,5641.0,254.8106,254.8804,254.5314,254.7408,5641.0
2025-05-27 12:50:00,255.45,255.57,255.22,255.25,10017.0,254.7308,254.8505,254.5014,254.5314,10017.0
2025-05-27 12:55:00,255.24,255.24,254.62,254.85,17329.0,254.5214,254.5214,253.9031,254.1325,17329.0
2025-05-27 13:00:00,254.8,255.37,254.63,255.36,16793.0,254.0826,254.651,253.9131,254.6411,16793.0
2025-05-27 13:05:00,255.33,255.69,255.32,255.45,11376.0,254.6111,254.9701,254.6012,254.7308,11376.0
2025-05-27 13:10:00,255.54,255.57,255.33,255.42,12446.0,254.8205,254.8505,254.6111,254.7009,12446.0
2025-05-27 13:15:00,255.3,256.41,255.19,256.37,41999.0,254.5812,255.6881,254.4715,255.6482,41999.0
2025-05-27 13:20:00,256.22,256.72,255.85,256.01,19455.0,255.4986,255.9972,255.1297,255.2892,19455.0
2025-05-27 13:25:00,256.25,256.34,255.84,256.3,5139.0,255.5285,255.6183,255.1197,255.5784,5139.0
2025-05-27 13:30:00,256.17,256.32,255.91,256.25,17653.0,255.4488,255.5984,255.1895,255.5285,17653.0
2025-05-27 13:35:00,256.24,256.33,255.41,255.48,17640.0,255.5186,255.6083,254.6909,254.7607,17640.0
2025-05-27 13:40:00,255.35,255.51,255.18,255.34,12852.0,254.6311,254.7906,254.4616,254.6211,12852.0
2025-05-27 13:45:00,255.35,255.77,255.29,255.53,17148.0,254.6311,255.0499,254.5713,254.8106,17148.0
2025-05-27 13:50:00,255.53,255.74,255.49,255.73,6465.0,254.8106,255.02,254.7707,255.01,6465.0
2025-05-27 13:55:00,255.74,255.86,255.7,255.76,4003.0,255.02,255.1396,254.9801,255.0399,4003.0
2025-05-27 14:00:00,255.8,255.85,255.62,255.78,6825.0,255.0798,255.1297,254.9003,255.0599,6825.0
2025-05-27 14:05:00,255.62,256.3,255.62,256.06,17111.0,254.9003,255.5784,254.9003,255.3391,17111.0
2025-05-27 14:10:00,256.1,256.11,255.54,255.55,12684.0,255.379,255.3889,254.8205,254.8305,12684.0
2025-05-27 14:15:00,255.54,255.65,255.26,255.32,9149.0,254.8205,254.9302,254.5413,254.6012,9149.0
2025-05-27 14:20:00,255.26,255.29,254.95,255.07,11450.0,254.5413,254.5713,254.2322,254.3519,11450.0
2025-05-27 14:25:00,255.06,255.21,254.95,255.13,7466.0,254.3419,254.4915,254.2322,254.4117,7466.0
2025-05-27 14:30:00,255.13,255.28,254.77,254.82,13973.0,254.4117,254.5613,254.0527,254.1026,13973.0
2025-05-27 14:35:00,254.92,255.01,254.78,254.85,8758.0,254.2023,254.292,254.0627,254.1325,8758.0
2025-05-27 14:40:00,254.72,254.9,254.67,254.81,8849.0,254.0029,254.1823,253.953,254.0926,8849.0
2025-05-27 14:45:00,254.8,255.09,254.44,254.45,11649.0,254.0826,254.3718,253.7236,253.7336,11649.0
2025-05-27 14:50:00,254.36,254.58,254.32,254.38,9412.0,253.6439,253.8633,253.604,253.6638,9412.0
2025-05-27 14:55:00,254.37,254.42,254.16,254.2,5238.0,253.6538,253.7037,253.4444,253.4843,5238.0
2025-05-27 15:00:00,254.16,254.4,254.16,254.39,8177.0,253.4444,253.6838,253.4444,253.6738,8177.0
2025-05-27 15:05:00,254.43,254.55,254.38,254.48,9453.0,253.7137,253.8333,253.6638,253.7635,9453.0
2025-05-27 15:10:00,254.47,254.5,254.25,254.39,7662.0,253.7536,253.7835,253.5342,253.6738,7662.0
2025-05-27 15:15:00,254.37,254.47,254.25,254.42,10739.0,253.6538,253.7536,253.5342,253.7037,10739.0
2025-05-27 15:20:00,254.37,254.61,254.31,254.44,13024.0,253.6538,253.8932,253.594,253.7236,13024.0
2025-05-27 15:25:00,254.51,254.62,254.44,254.53,12046.0,253.7934,253.9031,253.7236,253.8134,12046.0
2025-05-27 15:30:00,254.51,254.81,254.47,254.76,18038.0,253.7934,254.0926,253.7536,254.0427,18038.0
2025-05-27 15:35:00,254.82,254.83,254.54,254.67,11737.0,254.1026,254.1125,253.8234,253.953,11737.0
2025-05-27 15:40:00,254.73,254.97,254.65,254.77,16637.0,254.0128,254.2522,253.9331,254.0527,16637.0
2025-05-27 15:45:00,254.82,255.09,254.82,255.05,15692.0,254.1026,254.3718,254.1026,254.3319,15692.0
2025-05-27 15:50:00,255.0,255.32,254.95,255.19,25093.0,254.2821,254.6012,254.2322,254.4715,25093.0
2025-05-27 15:55:00,255.19,255.7,255.13,255.69,108715.0,254.4715,254.9801,254.4117,254.9701,108715.0
2025-05-28 09:30:00,254.78,254.78,252.63,253.81,41753.0,254.0627,254.0627,251.9187,253.0954,41753.0
2025-05-28 09:35:00,254.0,254.87,253.7,254.38,14991.0,253.2849,254.1524,252.9857,253.6638,14991.0
2025-05-28 09:40:00,254.36,254.87,253.51,253.51,10767.0,253.6439,254.1524,252.7963,252.7963,10767.0
2025-05-28 09:45:00,253.53,253.87,252.98,252.98,11609.0,252.8162,253.1552,252.2678,252.2678,11609.0
2025-05-28 09:50:00,253.08,254.06,252.7,253.64,20320.0,252.3675,253.3447,251.9885,252.9259,20320.0
2025-05-28 09:55:00,253.44,254.1,253.32,254.0,11224.0,252.7265,253.3846,252.6068,253.2849,11224.0
2025-05-28 10:00:00,254.0,254.37,253.74,254.11,8132.0,253.2849,253.6538,253.0256,253.3946,8132.0
2025-05-28 10:05:00,254.0,254.15,253.63,254.15,9516.0,253.2849,253.4345,252.9159,253.4345,9516.0
2025-05-28 10:10:00,253.62,253.62,252.78,253.07,5837.0,252.906,252.906,252.0683,252.3575,5837.0
2025-05-28 10:15:00,252.98,253.48,252.88,253.48,8372.0,252.2678,252.7663,252.168,252.7663,8372.0
2025-05-28 10:20:00,253.34,253.68,253.03,253.54,10642.0,252.6267,252.9658,252.3176,252.8262,10642.0
2025-05-28 10:25:00,253.49,253.62,253.11,253.39,14790.0,252.7763,252.906,252.3974,252.6766,14790.0
2025-05-28 10:30:00,253.4,253.66,253.33,253.61,12499.0,252.6866,252.9458,252.6168,252.896,12499.0
2025-05-28 10:35:00,253.58,253.69,253.19,253.19,6345.0,252.8661,252.9758,252.4772,252.4772,6345.0
2025-05-28 10:40:00,253.14,253.55,253.01,253.02,8215.0,252.4273,252.8362,252.2977,252.3076,8215.0
2025-05-28 10:45:00,253.02,253.12,252.72,253.12,7817.0,252.3076,252.4074,252.0085,252.4074,7817.0
2025-05-28 10:50:00,253.13,253.26,252.76,252.83,8764.0,252.4173,252.547,252.0484,252.1182,8764.0
2025-05-28 10:55:00,252.87,253.06,252.66,252.73,3869.0,252.1581,252.3475,251.9487,252.0185,3869.0
2025-05-28 11:00:00,252.95,253.18,252.83,253.14,9184.0,252.2378,252.4672,252.1182,252.4273,9184.0
2025-05-28 11:05:00,253.14,253.22,252.82,252.82,3952.0,252.4273,252.5071,252.1082,252.1082,3952.0
2025-05-28 11:10:00,252.84,253.15,252.55,253.02,13930.0,252.1281,252.4373,251.839,252.3076,13930.0
2025-05-28 11:15:00,252.98,253.27,252.92,253.17,4077.0,252.2678,252.5569,252.2079,252.4572,4077.0
2025-05-28 11:20:00,253.27,253.55,253.18,253.51,6603.0,252.5569,252.8362,252.4672,252.7963,6603.0
2025-05-28 11:25:00,253.38,253.5,253.16,253.16,12127.0,252.6666,252.7863,252.4472,252.4472,12127.0
2025-05-28 11:30:00,253.2,253.33,252.98,252.98,3793.0,252.4871,252.6168,252.2678,252.2678,3793.0
2025-05-28 11:35:00,253.06,253.33,252.96,253.27,4391.0,252.3475,252.6168,252.2478,252.5569,4391.0
2025-05-28 11:40:00,253.27,253.45,253.24,253.43,4549.0,252.5569,252.7364,252.527,252.7165,4549.0
2025-05-28 11:45:00,253.43,253.47,253.07,253.3,4812.0,252.7165,252.7564,252.3575,252.5869,4812.0
2025-05-28 11:50:00,253.26,253.49,253.16,253.3,4679.0,252.547,252.7763,252.4472,252.5869,4679.0
2025-05-28 11:55:00,253.28,253.35,252.75,252.75,4024.0,252.5669,252.6367,252.0384,252.0384,4024.0
2025-05-28 12:00:00,252.83,253.33,252.82,253.33,9937.0,252.1182,252.6168,252.1082,252.6168,9937.0
2025-05-28 12:05:00,253.36,253.56,253.25,253.4,6620.0,252.6467,252.8461,252.537,252.6866,6620.0
2025-05-28 12:10:00,253.49,253.49,253.17,253.17,4587.0,252.7763,252.7763,252.4572,252.4572,4587.0
2025-05-28 12:15:00,253.09,253.45,253.09,253.38,7453.0,252.3774,252.7364,252.3774,252.6666,7453.0
2025-05-28 12:20:00,253.39,253.43,253.18,253.37,3642.0,252.6766,252.7165,252.4672,252.6567,3642.0
2025-05-28 12:25:00,253.38,253.54,253.33,253.49,2906.0,252.6666,252.8262,252.6168,252.7763,2906.0
2025-05-28 12:30:00,253.45,253.47,253.18,253.23,4595.0,252.7364,252.7564,252.4672,252.5171,4595.0
2025-05-28 12:35:00,253.35,253.56,253.29,253.56,6051.0,252.6367,252.8461,252.5769,252.8461,6051.0
2025-05-28 12:40:00,253.5,253.64,253.5,253.64,3104.0,252.7863,252.9259,252.7863,252.9259,3104.0
2025-05-28 12:45:00,253.55,253.65,253.32,253.38,2473.0,252.8362,252.9359,252.6068,252.6666,2473.0
2025-05-28 12:50:00,253.49,253.67,253.28,253.34,7823.0,252.7763,252.9558,252.5669,252.6267,7823.0
2025-05-28 12:55:00,253.48,253.49,253.32,253.41,4560.0,252.7663,252.7763,252.6068,252.6965,4560.0
2025-05-28 13:00:00,253.47,253.79,253.35,253.75,6838.0,252.7564,253.0755,252.6367,253.0356,6838.0
2025-05-28 13:05:00,253.69,253.74,253.55,253.55,5736.0,252.9758,253.0256,252.8362,252.8362,5736.0
2025-05-28 13:10:00,253.54,253.56,253.14,253.21,5827.0,252.8262,252.8461,252.4273,252.4971,5827.0
2025-05-28 13:15:00,253.28,253.39,253.16,253.32,4586.0,252.5669,252.6766,252.4472,252.6068,4586.0
2025-05-28 13:20:00,253.32,253.33,253.13,253.2,5265.0,252.6068,252.6168,252.4173,252.4871,5265.0
2025-05-28 13:25:00,253.1,253.31,253.01,253.26,8599.0,252.3874,252.5968,252.2977,252.547,8599.0
2025-05-28 13:30:00,253.26,253.32,253.17,253.22,6135.0,252.547,252.6068,252.4572,252.5071,6135.0
2025-05-28 13:35:00,253.22,253.65,253.1,253.61,8441.0,252.5071,252.9359,252.3874,252.896,8441.0
2025-05-28 13:40:00,253.61,253.65,253.07,253.19,5981.0,252.896,252.9359,252.3575,252.4772,5981.0
2025-05-28 13:45:00,253.19,253.19,252.85,252.91,3194.0,252.4772,252.4772,252.1381,252.198,3194.0
2025-05-28 13:50:00,252.89,253.13,252.85,253.08,2267.0,252.178,252.4173,252.1381,252.3675,2267.0
2025-05-28 13:55:00,253.14,253.28,253.02,253.16,3679.0,252.4273,252.5669,252.3076,252.4472,3679.0
2025-05-28 14:00:00,253.16,253.39,253.15,253.37,6029.0,252.4472,252.6766,252.4373,252.6567,6029.0
2025-05-28 14:05:00,253.34,253.43,253.31,253.36,12105.0,252.6267,252.7165,252.5968,252.6467,12105.0
2025-05-28 14:10:00,253.36,253.63,253.35,253.45,7128.0,252.6467,252.9159,252.6367,252.7364,7128.0
2025-05-28 14:15:00,253.44,253.54,253.18,253.18,6465.0,252.7265,252.8262,252.4672,252.4672,6465.0
2025-05-28 14:20:00,253.32,253.32,253.04,253.05,3289.0,252.6068,252.6068,252.3276,252.3376,3289.0
2025-05-28 14:25:00,253.12,253.43,253.11,253.31,12258.0,252.4074,252.7165,252.3974,252.5968,12258.0
2025-05-28 14:30:00,253.4,253.61,253.29,253.29,7341.0,252.6866,252.896,252.5769,252.5769,7341.0
2025-05-28 14:35:00,253.4,253.4,253.27,253.32,2412.0,252.6866,252.6866,252.5569,252.6068,2412.0
2025-05-28 14:40:00,253.3,253.43,253.21,253.31,4256.0,252.5869,252.7165,252.4971,252.5968,4256.0
2025-05-28 14:45:00,253.31,253.32,253.11,253.11,5438.0,252.5968,252.6068,252.3974,252.3974,5438.0
2025-05-28 14:50:00,253.11,253.11,252.15,252.6,13932.0,252.3974,252.3974,251.4401,251.8888,13932.0
2025-05-28 14:55:00,252.61,253.04,252.51,253.03,3943.0,251.8988,252.3276,251.7991,252.3176,3943.0
2025-05-28 15:00:00,253.04,253.09,252.82,253.05,6157.0,252.3276,252.3774,252.1082,252.3376,6157.0
2025-05-28 15:05:00,252.96,253.33,252.94,253.2,7911.0,252.2478,252.6168,252.2279,252.4871,7911.0
2025-05-28 15:10:00,253.06,253.45,252.71,253.25,38419.0,252.3475,252.7364,251.9985,252.537,38419.0
2025-05-28 15:15:00,253.32,253.33,252.86,252.87,22764.0,252.6068,252.6168,252.1481,252.1581,22764.0
2025-05-28 15:20:00,252.89,253.08,252.51,252.55,10838.0,252.178,252.3675,251.7991,251.839,10838.0
2025-05-28 15:25:00,252.55,252.7,252.27,252.4,14810.0,251.839,251.9885,251.5598,251.6894,14810.0
2025-05-28 15:30:00,252.35,252.6,252.32,252.38,16886.0,251.6395,251.8888,251.6096,251.6694,16886.0
2025-05-28 15:35:00,252.34,252.34,251.78,251.86,25961.0,251.6296,251.6296,251.0711,251.1509,25961.0
2025-05-28 15:40:00,251.81,251.86,251.55,251.65,22560.0,251.101,251.1509,250.8418,250.9415,22560.0
2025-05-28 15:45:00,251.62,251.97,251.51,251.64,28580.0,250.9116,251.2606,250.8019,250.9315,28580.0
2025-05-28 15:50:00,251.63,251.67,251.0,251.12,55435.0,250.9216,250.9614,250.2933,250.413,55435.0
2025-05-28 15:55:00,251.07,251.25,250.75,250.8,207125.0,250.3631,250.5426,250.044,250.0939,207125.0
2025-05-29 09:30:00,251.3,253.66,251.06,251.06,45854.0,250.5925,252.9458,250.3532,250.3532,45854.0
2025-05-29 09:35:00,251.9,252.47,251.1,252.04,3963.0,251.1908,251.7592,250.393,251.3304,3963.0
2025-05-29 09:40:00,252.01,252.01,251.45,251.47,4770.0,251.3005,251.3005,250.7421,250.762,4770.0
2025-05-29 09:45:00,251.47,252.45,251.1,252.14,42414.0,250.762,251.7392,250.393,251.4301,42414.0
2025-05-29 09:50:00,252.22,253.31,251.81,253.31,11303.0,251.5099,252.5968,251.101,252.5968,11303.0
2025-05-29 09:55:00,253.16,253.46,252.83,253.29,10913.0,252.4472,252.7464,252.1182,252.5769,10913.0
2025-05-29 10:00:00,253.42,254.22,253.01,253.24,14450.0,252.7065,253.5043,252.2977,252.527,14450.0
2025-05-29 10:05:00,253.18,253.19,252.01,252.07,7894.0,252.4672,252.4772,251.3005,251.3603,7894.0
2025-05-29 10:10:00,252.27,252.95,252.21,252.95,4579.0,251.5598,252.2378,251.4999,252.2378,4579.0
2025-05-29 10:15:00,252.95,253.05,252.14,252.39,11317.0,252.2378,252.3376,251.4301,251.6794,11317.0
2025-05-29 10:20:00,252.39,252.47,252.08,252.47,2383.0,251.6794,251.7592,251.3703,251.7592,2383.0
2025-05-29 10:25:00,252.3,253.46,252.3,253.4,5680.0,251.5897,252.7464,251.5897,252.6866,5680.0
2025-05-29 10:30:00,253.31,253.95,253.13,253.14,3981.0,252.5968,253.235,252.4173,252.4273,3981.0
2025-05-29 10:35:00,253.15,253.2,252.89,252.93,7734.0,252.4373,252.4871,252.178,252.2179,7734.0
2025-05-29 10:40:00,252.97,253.32,252.56,253.32,8863.0,252.2578,252.6068,251.8489,252.6068,8863.0
2025-05-29 10:45:00,253.04,253.21,252.91,252.91,2600.0,252.3276,252.4971,252.198,252.198,2600.0
2025-05-29 10:50:00,252.99,253.5,252.87,253.35,9881.0,252.2777,252.7863,252.1581,252.6367,9881.0
2025-05-29 10:55:00,253.33,253.95,253.14,253.95,6342.0,252.6168,253.235,252.4273,253.235,6342.0
2025-05-29 11:00:00,253.79,253.87,253.02,253.21,8421.0,253.0755,253.1552,252.3076,252.4971,8421.0
2025-05-29 11:05:00,253.21,253.22,252.38,252.38,3021.0,252.4971,252.5071,251.6694,251.6694,3021.0
2025-05-29 11:10:00,252.4,253.01,252.39,252.98,4299.0,251.6894,252.2977,251.6794,252.2678,4299.0
2025-05-29 11:15:00,252.67,253.36,252.67,253.05,5857.0,251.9586,252.6467,251.9586,252.3376,5857.0
2025-05-29 11:20:00,253.05,253.27,252.84,252.96,2977.0,252.3376,252.5569,252.1281,252.2478,2977.0
2025-05-29 11:25:00,252.96,253.32,252.88,252.96,4127.0,252.2478,252.6068,252.168,252.2478,4127.0
2025-05-29 11:30:00,253.05,253.06,251.85,252.04,6176.0,252.3376,252.3475,251.1409,251.3304,6176.0
2025-05-29 11:35:00,252.23,252.76,252.23,252.5,6055.0,251.5199,252.0484,251.5199,251.7891,6055.0
2025-05-29 11:40:00,252.28,252.89,251.93,252.8,8380.0,251.5697,252.178,251.2207,252.0883,8380.0
2025-05-29 11:45:00,252.8,253.21,252.8,253.04,2933.0,252.0883,252.4971,252.0883,252.3276,2933.0
2025-05-29 11:50:00,253.43,253.72,253.13,253.17,4581.0,252.7165,253.0057,252.4173,252.4572,4581.0
2025-05-29 11:55:00,253.17,253.17,251.37,251.56,5277.0,252.4572,252.4572,250.6623,250.8518,5277.0
2025-05-29 12:00:00,251.66,252.02,251.49,251.73,3386.0,250.9515,251.3105,250.7819,251.0213,3386.0
2025-05-29 12:05:00,251.89,252.12,251.61,251.92,5210.0,251.1808,251.4102,250.9016,251.2107,5210.0
2025-05-29 12:10:00,251.98,252.78,251.98,252.71,3353.0,251.2706,252.0683,251.2706,251.9985,3353.0
2025-05-29 12:15:00,252.77,253.3,252.76,253.3,3635.0,252.0583,252.5869,252.0484,252.5869,3635.0
2025-05-29 12:20:00,253.29,253.43,253.26,253.42,1150.0,252.5769,252.7165,252.547,252.7065,1150.0
2025-05-29 12:25:00,253.41,253.54,253.16,253.35,5598.0,252.6965,252.8262,252.4472,252.6367,5598.0
2025-05-29 12:30:00,253.44,253.57,253.34,253.57,2209.0,252.7265,252.8561,252.6267,252.8561,2209.0
2025-05-29 12:35:00,253.58,253.74,253.3,253.57,4148.0,252.8661,253.0256,252.5869,252.8561,4148.0
2025-05-29 12:40:00,253.59,253.93,253.55,253.85,2811.0,252.876,253.2151,252.8362,253.1353,2811.0
2025-05-29 12:45:00,253.85,254.04,253.69,253.76,4228.0,253.1353,253.3248,252.9758,253.0456,4228.0
2025-05-29 12:50:00,253.89,253.92,253.62,253.92,1558.0,253.1752,253.2051,252.906,253.2051,1558.0
2025-05-29 12:55:00,253.86,254.5,253.85,254.37,9595.0,253.1453,253.7835,253.1353,253.6538,9595.0
2025-05-29 13:00:00,254.25,254.65,254.14,254.31,5377.0,253.5342,253.9331,253.4245,253.594,5377.0
2025-05-29 13:05:00,254.31,254.31,253.83,253.83,2794.0,253.594,253.594,253.1154,253.1154,2794.0
2025-05-29 13:10:00,253.76,253.98,253.75,253.95,3464.0,253.0456,253.2649,253.0356,253.235,3464.0
2025-05-29 13:15:00,253.79,253.83,253.64,253.7,1806.0,253.0755,253.1154,252.9259,252.9857,1806.0
2025-05-29 13:20:00,253.7,253.86,253.57,253.69,4455.0,252.9857,253.1453,252.8561,252.9758,4455.0
2025-05-29 13:25:00,253.66,253.78,253.32,253.52,6267.0,252.9458,253.0655,252.6068,252.8062,6267.0
2025-05-29 13:30:00,253.53,253.67,253.29,253.36,8101.0,252.8162,252.9558,252.5769,252.6467,8101.0
2025-05-29 13:35:00,253.49,253.69,253.39,253.54,1465.0,252.7763,252.9758,252.6766,252.8262,1465.0
2025-05-29 13:40:00,253.66,253.8,253.39,253.39,2579.0,252.9458,253.0854,252.6766,252.6766,2579.0
2025-05-29 13:45:00,253.48,253.76,253.25,253.26,6725.0,252.7663,253.0456,252.537,252.547,6725.0
2025-05-29 13:50:00,253.22,253.61,253.22,253.61,2928.0,252.5071,252.896,252.5071,252.896,2928.0
2025-05-29 13:55:00,253.36,253.4,253.03,253.23,3400.0,252.6467,252.6866,252.3176,252.5171,3400.0
2025-05-29 14:00:00,253.17,253.49,253.17,253.43,1949.0,252.4572,252.7763,252.4572,252.7165,1949.0
2025-05-29 14:05:00,253.45,253.68,253.4,253.6,3634.0,252.7364,252.9658,252.6866,252.886,3634.0
2025-05-29 14:10:00,253.54,253.67,253.33,253.67,4000.0,252.8262,252.9558,252.6168,252.9558,4000.0
2025-05-29 14:15:00,253.47,253.67,253.21,253.23,5452.0,252.7564,252.9558,252.4971,252.5171,5452.0
2025-05-29 14:20:00,253.23,253.23,252.89,252.98,8989.0,252.5171,252.5171,252.178,252.2678,8989.0
2025-05-29 14:25:00,252.98,253.27,252.92,253.08,3175.0,252.2678,252.5569,252.2079,252.3675,3175.0
2025-05-29 14:30:00,253.25,253.76,253.13,253.74,6314.0,252.537,253.0456,252.4173,253.0256,6314.0
2025-05-29 14:35:00,253.84,254.04,253.79,253.79,6565.0,253.1253,253.3248,253.0755,253.0755,6565.0
2025-05-29 14:40:00,253.9,253.99,253.69,253.7,5354.0,253.1852,253.2749,252.9758,252.9857,5354.0
2025-05-29 14:45:00,253.87,253.95,253.79,253.95,3550.0,253.1552,253.235,253.0755,253.235,3550.0
2025-05-29 14:50:00,253.92,254.05,253.86,254.01,3885.0,253.2051,253.3347,253.1453,253.2949,3885.0
2025-05-29 14:55:00,254.05,254.13,253.52,253.73,14141.0,253.3347,253.4145,252.8062,253.0156,14141.0
2025-05-29 15:00:00,253.64,253.64,253.34,253.58,8563.0,252.9259,252.9259,252.6267,252.8661,8563.0
2025-05-29 15:05:00,253.5,253.5,253.01,253.15,7482.0,252.7863,252.7863,252.2977,252.4373,7482.0
2025-05-29 15:10:00,253.25,253.46,252.97,253.33,9237.0,252.537,252.7464,252.2578,252.6168,9237.0
2025-05-29 15:15:00,253.33,253.6,253.23,253.57,7068.0,252.6168,252.886,252.5171,252.8561,7068.0
2025-05-29 15:20:00,253.67,253.87,253.6,253.8,4433.0,252.9558,253.1552,252.886,253.0854,4433.0
2025-05-29 15:25:00,253.74,253.9,253.57,253.59,9567.0,253.0256,253.1852,252.8561,252.876,9567.0
2025-05-29 15:30:00,253.68,254.01,253.67,253.92,5584.0,252.9658,253.2949,252.9558,253.2051,5584.0
2025-05-29 15:35:00,253.92,254.11,253.89,253.97,10881.0,253.2051,253.3946,253.1752,253.255,10881.0
2025-05-29 15:40:00,253.98,254.12,253.95,254.11,8521.0,253.2649,253.4045,253.235,253.3946,8521.0
2025-05-29 15:45:00,254.14,254.39,254.0,254.27,15110.0,253.4245,253.6738,253.2849,253.5541,15110.0
2025-05-29 15:50:00,254.39,254.51,253.97,254.13,22618.0,253.6738,253.7934,253.255,253.4145,22618.0
2025-05-29 15:55:00,254.21,254.47,253.98,254.44,86224.0,253.4943,253.7536,253.2649,253.7236,86224.0
2025-05-30 09:30:00,254.0,255.5,252.85,254.86,29794.0,253.2849,254.7807,252.1381,254.1425,29794.0
2025-05-30 09:35:00,255.15,256.8,254.81,256.5,13128.0,254.4316,256.077,254.0926,255.7778,13128.0
2025-05-30 09:40:00,256.42,258.29,256.42,257.26,69103.0,255.6981,257.5628,255.6981,256.5357,69103.0
2025-05-30 09:45:00,257.46,257.95,255.89,256.0,37816.0,256.7351,257.2238,255.1696,255.2793,37816.0
2025-05-30 09:50:00,255.5,255.52,254.54,254.71,15360.0,254.7807,254.8006,253.8234,253.9929,15360.0
2025-05-30 09:55:00,255.09,255.1,254.39,254.61,27835.0,254.3718,254.3818,253.6738,253.8932,27835.0
2025-05-30 10:00:00,254.88,255.34,254.68,254.9,7850.0,254.1624,254.6211,253.963,254.1823,7850.0
2025-05-30 10:05:00,254.9,255.51,254.84,255.05,22757.0,254.1823,254.7906,254.1225,254.3319,22757.0
2025-05-30 10:10:00,254.96,255.62,254.7,255.62,8026.0,254.2422,254.9003,253.9829,254.9003,8026.0
2025-05-30 10:15:00,255.21,255.69,255.2,255.37,9388.0,254.4915,254.9701,254.4815,254.651,9388.0
2025-05-30 10:20:00,255.54,255.76,255.32,255.7,5663.0,254.8205,255.0399,254.6012,254.9801,5663.0
2025-05-30 10:25:00,255.84,255.97,255.55,255.96,6165.0,255.1197,255.2493,254.8305,255.2394,6165.0
2025-05-30 10:30:00,255.85,256.19,255.84,255.84,5497.0,255.1297,255.4687,255.1197,255.1197,5497.0
2025-05-30 10:35:00,256.04,256.51,256.03,256.44,11337.0,255.3191,255.7878,255.3092,255.718,11337.0
2025-05-30 10:40:00,256.38,256.38,256.01,256.25,8988.0,255.6582,255.6582,255.2892,255.5285,8988.0
2025-05-30 10:45:00,256.24,256.49,256.06,256.38,12176.0,255.5186,255.7679,255.3391,255.6582,12176.0
2025-05-30 10:50:00,256.39,256.85,256.18,256.42,16812.0,255.6682,256.1269,255.4587,255.6981,16812.0
2025-05-30 10:55:00,256.52,256.74,256.24,256.51,3498.0,255.7978,256.0172,255.5186,255.7878,3498.0
2025-05-30 11:00:00,256.52,256.64,256.4,256.59,7658.0,255.7978,255.9175,255.6781,255.8676,7658.0
2025-05-30 11:05:00,256.57,257.0,256.51,256.68,7675.0,255.8476,256.2764,255.7878,255.9573,7675.0
2025-05-30 11:10:00,256.67,256.67,256.23,256.38,24329.0,255.9474,255.9474,255.5086,255.6582,24329.0
2025-05-30 11:15:00,256.38,256.39,256.06,256.17,23423.0,255.6582,255.6682,255.3391,255.4488,23423.0
2025-05-30 11:20:00,256.27,256.5,256.19,256.34,4352.0,255.5485,255.7778,255.4687,255.6183,4352.0
2025-05-30 11:25:00,256.34,256.85,256.31,256.83,5544.0,255.6183,256.1269,255.5884,256.1069,5544.0
2025-05-30 11:30:00,256.68,256.93,256.5,256.75,26388.0,255.9573,256.2066,255.7778,256.0271,26388.0
2025-05-30 11:35:00,256.51,256.66,256.36,256.46,17899.0,255.7878,255.9374,255.6382,255.738,17899.0
2025-05-30 11:40:00,256.46,256.46,256.03,256.09,23430.0,255.738,255.738,255.3092,255.369,23430.0
2025-05-30 11:45:00,256.09,256.72,256.0,256.61,13840.0,255.369,255.9972,255.2793,255.8875,13840.0
2025-05-30 11:50:00,256.76,256.8,256.57,256.69,4270.0,256.0371,256.077,255.8476,255.9673,4270.0
2025-05-30 11:55:00,256.79,256.96,256.67,256.79,3710.0,256.067,256.2365,255.9474,256.067,3710.0
2025-05-30 12:00:00,256.75,256.81,256.57,256.65,8645.0,256.0271,256.087,255.8476,255.9274,8645.0
2025-05-30 12:05:00,256.74,257.25,256.74,257.25,5217.0,256.0172,256.5257,256.0172,256.5257,5217.0
2025-05-30 12:10:00,257.21,257.41,257.1,257.13,3132.0,256.4858,256.6853,256.3762,256.4061,3132.0
2025-05-30 12:15:00,257.25,257.28,256.64,256.92,9523.0,256.5257,256.5556,255.9175,256.1967,9523.0
2025-05-30 12:20:00,256.96,256.98,256.56,256.69,9704.0,256.2365,256.2565,255.8377,255.9673,9704.0
2025-05-30 12:25:00,256.74,256.82,255.31,255.51,13403.0,256.0172,256.0969,254.5912,254.7906,13403.0
2025-05-30 12:30:00,255.44,255.64,254.15,254.75,61547.0,254.7208,254.9203,253.4345,254.0328,61547.0
2025-05-30 12:35:00,254.63,255.69,254.57,255.69,13129.0,253.9131,254.9701,253.8533,254.9701,13129.0
2025-05-30 12:40:00,255.5,256.12,255.5,255.73,5011.0,254.7807,255.3989,254.7807,255.01,5011.0
2025-05-30 12:45:00,255.52,255.65,255.32,255.53,4793.0,254.8006,254.9302,254.6012,254.8106,4793.0
2025-05-30 12:50:00,255.45,255.52,254.94,255.05,4596.0,254.7308,254.8006,254.2222,254.3319,4596.0
2025-05-30 12:55:00,255.11,255.23,254.9,255.17,4037.0,254.3918,254.5114,254.1823,254.4516,4037.0
2025-05-30 13:00:00,255.08,255.87,255.08,255.85,6395.0,254.3618,255.1496,254.3618,255.1297,6395.0
2025-05-30 13:05:00,255.87,256.5,255.86,256.5,2579.0,255.1496,255.7778,255.1396,255.7778,2579.0
2025-05-30 13:10:00,256.28,256.55,256.08,256.28,1924.0,255.5585,255.8277,255.359,255.5585,1924.0
2025-05-30 13:15:00,256.15,256.15,255.78,256.06,3175.0,255.4288,255.4288,255.0599,255.3391,3175.0
2025-05-30 13:20:00,255.89,255.99,255.51,255.94,5727.0,255.1696,255.2693,254.7906,255.2194,5727.0
2025-05-30 13:25:00,255.88,256.08,255.8,256.08,2483.0,255.1596,255.359,255.0798,255.359,2483.0
2025-05-30 13:30:00,256.19,256.19,255.96,255.96,2148.0,255.4687,255.4687,255.2394,255.2394,2148.0
2025-05-30 13:35:00,256.01,256.32,255.9,255.9,3997.0,255.2892,255.5984,255.1795,255.1795,3997.0
2025-05-30 13:40:00,256.04,256.1,255.83,255.99,4774.0,255.3191,255.379,255.1097,255.2693,4774.0
2025-05-30 13:45:00,255.87,256.25,255.87,256.19,2469.0,255.1496,255.5285,255.1496,255.4687,2469.0
2025-05-30 13:50:00,256.29,256.59,256.29,256.56,2470.0,255.5684,255.8676,255.5684,255.8377,2470.0
2025-05-30 13:55:00,256.66,256.78,256.5,256.6,10165.0,255.9374,256.0571,255.7778,255.8776,10165.0
2025-05-30 14:00:00,256.49,256.92,256.48,256.79,6558.0,255.7679,256.1967,255.7579,256.067,6558.0
2025-05-30 14:05:00,256.67,256.96,256.55,256.96,9472.0,255.9474,256.2365,255.8277,256.2365,9472.0
2025-05-30 14:10:00,256.81,256.97,256.78,256.78,2298.0,256.087,256.2465,256.0571,256.0571,2298.0
2025-05-30 14:15:00,256.81,257.37,256.77,257.37,5000.0,256.087,256.6454,256.0471,256.6454,5000.0
2025-05-30 14:20:00,257.16,257.4,257.11,257.29,5819.0,256.436,256.6753,256.3861,256.5656,5819.0
2025-05-30 14:25:00,257.24,257.51,257.2,257.33,4372.0,256.5158,256.785,256.4759,256.6055,4372.0
2025-05-30 14:30:00,257.22,257.34,256.88,256.88,4188.0,256.4958,256.6155,256.1568,256.1568,4188.0
2025-05-30 14:35:00,256.82,257.21,256.82,257.1,7692.0,256.0969,256.4858,256.0969,256.3762,7692.0
2025-05-30 14:40:00,257.13,257.19,256.99,257.08,6119.0,256.4061,256.4659,256.2665,256.3562,6119.0
2025-05-30 14:45:00,257.16,257.32,257.16,257.32,1639.0,256.436,256.5955,256.436,256.5955,1639.0
2025-05-30 14:50:00,257.22,257.5,257.2,257.41,2843.0,256.4958,256.775,256.4759,256.6853,2843.0
2025-05-30 14:55:00,257.46,257.48,257.23,257.37,5479.0,256.7351,256.7551,256.5058,256.6454,5479.0
2025-05-30 15:00:00,257.3,257.5,257.27,257.43,9972.0,256.5756,256.775,256.5457,256.7052,9972.0
2025-05-30 15:05:00,257.5,257.69,257.43,257.44,15418.0,256.775,256.9645,256.7052,256.7152,15418.0
2025-05-30 15:10:00,257.38,257.66,257.35,257.48,4006.0,256.6554,256.9346,256.6255,256.7551,4006.0
2025-05-30 15:15:00,257.61,258.15,257.57,258.14,8324.0,256.8847,257.4232,256.8448,257.4132,8324.0
2025-05-30 15:20:00,258.0,258.21,257.86,258.19,7288.0,257.2736,257.483,257.134,257.4631,7288.0
2025-05-30 15:25:00,258.25,258.47,258.22,258.34,7086.0,257.5229,257.7423,257.493,257.6127,7086.0
2025-05-30 15:30:00,258.4,258.51,258.15,258.51,13278.0,257.6725,257.7822,257.4232,257.7822,13278.0
2025-05-30 15:35:00,258.42,258.82,258.26,258.61,19183.0,257.6924,258.0913,257.5329,257.8819,19183.0
2025-05-30 15:40:00,258.56,258.57,258.04,258.19,16314.0,257.832,257.842,257.3135,257.4631,16314.0
2025-05-30 15:45:00,258.21,258.21,257.46,257.46,18698.0,257.483,257.483,256.7351,256.7351,18698.0
2025-05-30 15:50:00,257.65,257.98,256.73,256.85,35157.0,256.9246,257.2537,256.0072,256.1269,35157.0
2025-05-30 15:55:00,256.94,257.62,256.62,257.22,230681.0,256.2166,256.8947,255.8975,256.4958,230681.0
2025-06-02 09:30:00,254.76,257.5,253.6,257.06,31128.0,254.0427,256.775,252.886,256.3363,31128.0
2025-06-02 09:35:00,257.09,257.14,255.41,256.11,11111.0,256.3662,256.416,254.6909,255.3889,11111.0
2025-06-02 09:40:00,256.01,256.43,255.47,255.95,20701.0,255.2892,255.708,254.7507,255.2294,20701.0
2025-06-02 09:45:00,255.95,256.24,255.67,256.06,12263.0,255.2294,255.5186,254.9502,255.3391,12263.0
2025-06-02 09:50:00,255.94,255.94,254.51,255.2,18949.0,255.2194,255.2194,253.7934,254.4815,18949.0
2025-06-02 09:55:00,255.58,256.58,255.07,255.58,18274.0,254.8604,255.8576,254.3519,254.8604,18274.0
2025-06-02 10:00:00,255.54,256.09,254.94,255.94,20884.0,254.8205,255.369,254.2222,255.2194,20884.0
2025-06-02 10:05:00,255.94,256.27,255.74,256.06,13725.0,255.2194,255.5485,255.02,255.3391,13725.0
2025-06-02 10:10:00,256.24,256.54,255.93,256.42,14681.0,255.5186,255.8177,255.2094,255.6981,14681.0
2025-06-02 10:15:00,256.41,256.57,255.95,256.08,8023.0,255.6881,255.8476,255.2294,255.359,8023.0
2025-06-02 10:20:00,256.31,257.4,256.31,257.03,8340.0,255.5884,256.6753,255.5884,256.3064,8340.0
2025-06-02 10:25:00,257.21,257.5,257.17,257.42,5290.0,256.4858,256.775,256.446,256.6953,5290.0
2025-06-02 10:30:00,257.42,257.51,256.79,256.99,6049.0,256.6953,256.785,256.067,256.2665,6049.0
2025-06-02 10:35:00,257.11,257.3,256.18,256.2,10834.0,256.3861,256.5756,255.4587,255.4787,10834.0
2025-06-02 10:40:00,256.19,256.21,255.9,256.08,9165.0,255.4687,255.4887,255.1795,255.359,9165.0
2025-06-02 10:45:00,256.09,256.89,256.08,256.89,3570.0,255.369,256.1667,255.359,256.1667,3570.0
2025-06-02 10:50:00,256.9,257.07,256.52,256.63,5846.0,256.1767,256.3462,255.7978,255.9075,5846.0
2025-06-02 10:55:00,256.55,257.32,256.55,257.25,6522.0,255.8277,256.5955,255.8277,256.5257,6522.0
2025-06-02 11:00:00,257.38,257.47,257.06,257.32,13137.0,256.6554,256.7451,256.3363,256.5955,13137.0
2025-06-02 11:05:00,257.19,258.46,257.18,257.86,17787.0,256.4659,257.7323,256.4559,257.134,17787.0
2025-06-02 11:10:00,257.97,258.55,257.97,258.55,5248.0,257.2437,257.8221,257.2437,257.8221,5248.0
2025-06-02 11:15:00,258.49,258.69,258.48,258.68,4478.0,257.7622,257.9617,257.7523,257.9517,4478.0
2025-06-02 11:20:00,258.68,258.78,258.08,258.15,11053.0,257.9517,258.0514,257.3534,257.4232,11053.0
2025-06-02 11:25:00,258.28,258.49,257.67,257.93,11120.0,257.5528,257.7622,256.9446,257.2038,11120.0
2025-06-02 11:30:00,258.13,258.58,258.13,258.41,3878.0,257.4033,257.852,257.4033,257.6825,3878.0
2025-06-02 11:35:00,258.59,258.97,258.48,258.95,2454.0,257.862,258.2409,257.7523,258.2209,2454.0
2025-06-02 11:40:00,258.97,259.44,258.85,259.32,25431.0,258.2409,258.7096,258.1212,258.5899,25431.0
2025-06-02 11:45:00,259.5,259.85,259.37,259.85,12283.0,258.7694,259.1184,258.6398,259.1184,12283.0
2025-06-02 11:50:00,259.84,260.1,259.73,259.85,19126.0,259.1084,259.3677,258.9988,259.1184,19126.0
2025-06-02 11:55:00,259.84,259.94,259.52,259.63,6463.0,259.1084,259.2082,258.7893,258.899,6463.0
2025-06-02 12:00:00,259.54,260.06,259.5,260.06,7032.0,258.8093,259.3278,258.7694,259.3278,7032.0
2025-06-02 12:05:00,260.09,260.48,259.85,260.23,6566.0,259.3577,259.7466,259.1184,259.4973,6566.0
2025-06-02 12:10:00,260.38,260.74,260.27,260.57,5308.0,259.6469,260.0059,259.5372,259.8364,5308.0
2025-06-02 12:15:00,260.49,260.76,260.41,260.71,8976.0,259.7566,260.0259,259.6768,259.976,8976.0
2025-06-02 12:20:00,260.7,260.93,260.7,260.86,2621.0,259.966,260.1954,259.966,260.1256,2621.0
2025-06-02 12:25:00,260.83,260.84,260.48,260.53,11352.0,260.0957,260.1056,259.7466,259.7965,11352.0
2025-06-02 12:30:00,260.6,260.81,260.49,260.81,3565.0,259.8663,260.0757,259.7566,260.0757,3565.0
2025-06-02 12:35:00,260.78,260.78,260.38,260.59,5810.0,260.0458,260.0458,259.6469,259.8563,5810.0
2025-06-02 12:40:00,260.68,260.68,260.43,260.45,6229.0,259.9461,259.9461,259.6968,259.7167,6229.0
2025-06-02 12:45:00,260.4,260.77,260.33,260.56,6449.0,259.6669,260.0358,259.5971,259.8264,6449.0
2025-06-02 12:50:00,260.65,261.16,260.63,261.16,5662.0,259.9162,260.4247,259.8962,260.4247,5662.0
2025-06-02 12:55:00,261.18,261.23,261.01,261.23,5940.0,260.4447,260.4945,260.2751,260.4945,5940.0
2025-06-02 13:00:00,261.25,261.33,261.0,261.0,7550.0,260.5145,260.5942,260.2652,260.2652,7550.0
2025-06-02 13:05:00,261.06,261.29,261.02,261.29,3568.0,260.325,260.5544,260.2851,260.5544,3568.0
2025-06-02 13:10:00,261.28,261.3,261.05,261.05,5520.0,260.5444,260.5643,260.315,260.315,5520.0
2025-06-02 13:15:00,261.08,261.44,261.06,261.42,4972.0,260.3449,260.7039,260.325,260.684,4972.0
2025-06-02 13:20:00,261.44,261.59,261.24,261.49,8483.0,260.7039,260.8535,260.5045,260.7538,8483.0
2025-06-02 13:25:00,261.58,261.92,261.5,261.71,7632.0,260.8435,261.1826,260.7638,260.9732,7632.0
2025-06-02 13:30:00,261.71,261.92,261.45,261.5,16059.0,260.9732,261.1826,260.7139,260.7638,16059.0
2025-06-02 13:35:00,261.49,261.62,261.36,261.61,11838.0,260.7538,260.8834,260.6242,260.8735,11838.0
2025-06-02 13:40:00,261.54,261.65,261.38,261.65,8312.0,260.8037,260.9133,260.6441,260.9133,8312.0
2025-06-02 13:45:00,261.66,261.66,261.43,261.5,15407.0,260.9233,260.9233,260.694,260.7638,15407.0
2025-06-02 13:50:00,261.5,261.78,261.37,261.66,14016.0,260.7638,261.043,260.6341,260.9233,14016.0
2025-06-02 13:55:00,261.62,261.7,260.86,261.3,15214.0,260.8834,260.9632,260.1256,260.5643,15214.0
2025-06-02 14:00:00,261.32,261.49,260.94,261.25,7220.0,260.5843,260.7538,260.2053,260.5145,7220.0
2025-06-02 14:05:00,261.33,261.51,261.18,261.4,7082.0,260.5942,260.7737,260.4447,260.664,7082.0
2025-06-02 14:10:00,261.5,262.0,261.27,261.91,4441.0,260.7638,261.2624,260.5344,261.1726,4441.0
2025-06-02 14:15:00,262.0,262.0,261.67,261.87,12422.0,261.2624,261.2624,260.9333,261.1327,12422.0
2025-06-02 14:20:00,261.81,262.02,261.77,261.78,7139.0,261.0729,261.2823,261.033,261.043,7139.0
2025-06-02 14:25:00,261.65,261.84,261.53,261.63,4851.0,260.9133,261.1028,260.7937,260.8934,4851.0
2025-06-02 14:30:00,261.6,261.76,261.29,261.3,6650.0,260.8635,261.023,260.5544,260.5643,6650.0
2025-06-02 14:35:00,261.25,261.39,261.21,261.25,4826.0,260.5145,260.6541,260.4746,260.5145,4826.0
2025-06-02 14:40:00,261.25,261.39,261.21,261.27,6238.0,260.5145,260.6541,260.4746,260.5344,6238.0
2025-06-02 14:45:00,261.17,261.25,260.98,261.06,6098.0,260.4347,260.5145,260.2452,260.325,6098.0
2025-06-02 14:50:00,261.06,261.79,261.06,261.68,17489.0,260.325,261.053,260.325,260.9433,17489.0
2025-06-02 14:55:00,261.56,261.93,261.56,261.73,10553.0,260.8236,261.1926,260.8236,260.9931,10553.0
2025-06-02 15:00:00,261.73,261.91,261.64,261.89,3271.0,260.9931,261.1726,260.9034,261.1527,3271.0
2025-06-02 15:05:00,261.92,262.0,261.7,261.76,7227.0,261.1826,261.2624,260.9632,261.023,7227.0
2025-06-02 15:10:00,261.76,261.84,261.68,261.74,8466.0,261.023,261.1028,260.9433,261.0031,8466.0
2025-06-02 15:15:00,261.84,261.87,261.66,261.84,18494.0,261.1028,261.1327,260.9233,261.1028,18494.0
2025-06-02 15:20:00,261.85,262.1,261.82,262.1,14817.0,261.1128,261.3621,261.0829,261.3621,14817.0
2025-06-02 15:25:00,262.1,262.24,261.94,261.94,11762.0,261.3621,261.5017,261.2025,261.2025,11762.0
2025-06-02 15:30:00,262.01,262.1,261.82,261.85,9883.0,261.2723,261.3621,261.0829,261.1128,9883.0
2025-06-02 15:35:00,261.84,262.06,261.81,262.01,8145.0,261.1028,261.3222,261.0729,261.2723,8145.0
2025-06-02 15:40:00,262.05,262.2,261.96,262.0,19099.0,261.3122,261.4618,261.2225,261.2624,19099.0
2025-06-02 15:45:00,262.03,262.1,261.9,261.96,12440.0,261.2923,261.3621,261.1626,261.2225,12440.0
2025-06-02 15:50:00,262.03,262.31,261.88,262.04,27453.0,261.2923,261.5715,261.1427,261.3022,27453.0
2025-06-02 15:55:00,262.06,262.16,261.63,261.97,94976.0,261.3222,261.4219,260.8934,261.2324,94976.0
2025-06-03 09:30:00,262.05,264.2,261.88,263.64,46819.0,261.3122,263.4562,261.1427,262.8977,46819.0
2025-06-03 09:35:00,263.59,264.12,263.04,263.38,22579.0,262.8479,263.3764,262.2994,262.6385,22579.0
2025-06-03 09:40:00,263.5,264.2,263.36,264.03,19984.0,262.7581,263.4562,262.6185,263.2866,19984.0
2025-06-03 09:45:00,264.29,264.65,264.05,264.53,21546.0,263.5459,263.9049,263.3066,263.7852,21546.0
2025-06-03 09:50:00,264.54,264.75,264.03,264.52,14776.0,263.7952,264.0046,263.2866,263.7753,14776.0
2025-06-03 09:55:00,264.58,264.58,262.83,262.83,22076.0,263.8351,263.8351,262.09,262.09,22076.0
2025-06-03 10:00:00,262.96,264.35,262.95,264.34,13970.0,262.2197,263.6057,262.2097,263.5958,13970.0
2025-06-03 10:05:00,264.38,265.29,264.2,264.91,26421.0,263.6357,264.5431,263.4562,264.1642,26421.0
2025-06-03 10:10:00,264.91,265.28,264.74,264.92,12875.0,264.1642,264.5331,263.9946,264.1741,12875.0
2025-06-03 10:15:00,265.09,265.1,264.66,264.81,32646.0,264.3437,264.3536,263.9149,264.0644,32646.0
2025-06-03 10:20:00,264.81,264.97,264.64,264.75,8892.0,264.0644,264.224,263.8949,264.0046,8892.0
2025-06-03 10:25:00,264.75,265.32,264.58,265.32,20061.0,264.0046,264.573,263.8351,264.573,20061.0
2025-06-03 10:30:00,265.29,265.31,265.01,265.21,15896.0,264.5431,264.563,264.2639,264.4633,15896.0
2025-06-03 10:35:00,265.11,265.46,264.78,265.25,13461.0,264.3636,264.7126,264.0345,264.5032,13461.0
2025-06-03 10:40:00,265.22,265.6,265.22,265.48,4172.0,264.4733,264.8522,264.4733,264.7326,4172.0
2025-06-03 10:45:00,265.48,265.63,265.16,265.63,15572.0,264.7326,264.8821,264.4135,264.8821,15572.0
2025-06-03 10:50:00,265.56,265.8,265.52,265.69,8846.0,264.8123,265.0517,264.7724,264.942,8846.0
2025-06-03 10:55:00,265.59,265.8,265.48,265.71,30417.0,264.8423,265.0517,264.7326,264.9619,30417.0
2025-06-03 11:00:00,265.79,266.05,265.64,265.84,17562.0,265.0417,265.301,264.8921,265.0915,17562.0
2025-06-03 11:05:00,265.93,266.12,265.1,265.1,20064.0,265.1813,265.3708,264.3536,264.3536,20064.0
2025-06-03 11:10:00,265.13,265.38,265.0,265.38,12521.0,264.3835,264.6328,264.2539,264.6328,12521.0
2025-06-03 11:15:00,265.42,265.54,265.35,265.54,2700.0,264.6727,264.7924,264.6029,264.7924,2700.0
2025-06-03 11:20:00,265.6,265.86,265.51,265.61,21125.0,264.8522,265.1115,264.7625,264.8622,21125.0
2025-06-03 11:25:00,265.53,265.75,265.18,265.2,7488.0,264.7824,265.0018,264.4334,264.4534,7488.0
2025-06-03 11:30:00,265.22,265.61,265.14,265.61,2476.0,264.4733,264.8622,264.3935,264.8622,2476.0
2025-06-03 11:35:00,265.57,265.81,265.57,265.72,7213.0,264.8223,265.0616,264.8223,264.9719,7213.0
2025-06-03 11:40:00,265.69,266.24,265.69,266.07,11662.0,264.942,265.4904,264.942,265.3209,11662.0
2025-06-03 11:45:00,266.06,266.35,265.88,266.31,8990.0,265.3109,265.6001,265.1314,265.5602,8990.0
2025-06-03 11:50:00,266.13,266.28,265.86,266.01,10036.0,265.3807,265.5303,265.1115,265.2611,10036.0
2025-06-03 11:55:00,266.05,266.23,266.05,266.21,2400.0,265.301,265.4805,265.301,265.4605,2400.0
2025-06-03 12:00:00,266.23,266.33,266.09,266.19,6598.0,265.4805,265.5802,265.3408,265.4406,6598.0
2025-06-03 12:05:00,266.31,266.51,266.31,266.51,6923.0,265.5602,265.7597,265.5602,265.7597,6923.0
2025-06-03 12:10:00,266.51,266.51,266.19,266.32,6885.0,265.7597,265.7597,265.4406,265.5702,6885.0
2025-06-03 12:15:00,266.38,266.41,266.25,266.28,4734.0,265.63,265.6599,265.5004,265.5303,4734.0
2025-06-03 12:20:00,266.28,266.66,266.21,266.6,4850.0,265.5303,265.9092,265.4605,265.8494,4850.0
2025-06-03 12:25:00,266.66,266.67,266.42,266.47,4076.0,265.9092,265.9192,265.6699,265.7198,4076.0
2025-06-03 12:30:00,266.56,266.88,266.55,266.79,2344.0,265.8095,266.1286,265.7995,266.0389,2344.0
2025-06-03 12:35:00,266.79,266.86,266.52,266.6,4977.0,266.0389,266.1087,265.7696,265.8494,4977.0
2025-06-03 12:40:00,266.52,266.59,266.29,266.41,8748.0,265.7696,265.8394,265.5403,265.6599,8748.0
2025-06-03 12:45:00,266.22,266.55,266.22,266.36,2526.0,265.4705,265.7995,265.4705,265.6101,2526.0
2025-06-03 12:50:00,266.56,266.64,266.42,266.42,3302.0,265.8095,265.8893,265.6699,265.6699,3302.0
2025-06-03 12:55:00,266.41,266.61,266.39,266.5,3337.0,265.6599,265.8594,265.64,265.7497,3337.0
2025-06-03 13:00:00,266.53,266.75,266.43,266.74,3270.0,265.7796,265.999,265.6799,265.989,3270.0
2025-06-03 13:05:00,266.72,266.79,266.54,266.59,5877.0,265.9691,266.0389,265.7896,265.8394,5877.0
2025-06-03 13:10:00,266.64,266.8,266.58,266.8,3335.0,265.8893,266.0488,265.8295,266.0488,3335.0
2025-06-03 13:15:00,266.71,266.83,266.58,266.58,4754.0,265.9591,266.0788,265.8295,265.8295,4754.0
2025-06-03 13:20:00,266.55,266.92,266.55,266.9,5047.0,265.7995,266.1685,265.7995,266.1486,5047.0
2025-06-03 13:25:00,266.91,267.0,266.79,267.0,5634.0,266.1585,266.2483,266.0389,266.2483,5634.0
2025-06-03 13:30:00,267.09,267.14,266.75,266.81,8562.0,266.338,266.3879,265.999,266.0588,8562.0
2025-06-03 13:35:00,266.83,267.14,266.83,267.05,3575.0,266.0788,266.3879,266.0788,266.2981,3575.0
2025-06-03 13:40:00,266.98,266.99,266.54,266.72,5101.0,266.2283,266.2383,265.7896,265.9691,5101.0
2025-06-03 13:45:00,266.76,266.92,266.62,266.92,11690.0,266.009,266.1685,265.8694,266.1685,11690.0
2025-06-03 13:50:00,266.75,266.87,266.57,266.76,5714.0,265.999,266.1186,265.8195,266.009,5714.0
2025-06-03 13:55:00,266.69,266.97,266.61,266.94,6234.0,265.9392,266.2184,265.8594,266.1885,6234.0
2025-06-03 14:00:00,267.01,267.07,266.55,266.87,10350.0,266.2583,266.3181,265.7995,266.1186,10350.0
2025-06-03 14:05:00,266.91,267.07,266.67,266.7,7949.0,266.1585,266.3181,265.9192,265.9491,7949.0
2025-06-03 14:10:00,266.8,266.91,266.55,266.8,7443.0,266.0488,266.1585,265.7995,266.0488,7443.0
2025-06-03 14:15:00,266.9,267.1,266.7,266.99,7611.0,266.1486,266.348,265.9491,266.2383,7611.0
2025-06-03 14:20:00,267.23,267.62,267.15,267.35,12293.0,266.4776,266.8665,266.3979,266.5973,12293.0
2025-06-03 14:25:00,267.35,267.4,267.2,267.3,10125.0,266.5973,266.6472,266.4477,266.5474,10125.0
2025-06-03 14:30:00,267.25,267.29,267.03,267.27,15967.0,266.4976,266.5375,266.2782,266.5175,15967.0
2025-06-03 14:35:00,266.97,267.08,266.68,266.72,9721.0,266.2184,266.3281,265.9292,265.9691,9721.0
2025-06-03 14:40:00,266.74,266.91,266.43,266.55,17327.0,265.989,266.1585,265.6799,265.7995,17327.0
2025-06-03 14:45:00,266.53,266.85,266.46,266.63,4227.0,265.7796,266.0987,265.7098,265.8793,4227.0
2025-06-03 14:50:00,266.66,266.78,266.65,266.78,2000.0,265.9092,266.0289,265.8993,266.0289,2000.0
2025-06-03 14:55:00,266.88,266.89,266.63,266.65,8756.0,266.1286,266.1386,265.8793,265.8993,8756.0
2025-06-03 15:00:00,266.63,266.67,266.39,266.54,12334.0,265.8793,265.9192,265.64,265.7896,12334.0
2025-06-03 15:05:00,266.53,266.55,266.32,266.53,7825.0,265.7796,265.7995,265.5702,265.7796,7825.0
2025-06-03 15:10:00,266.5,266.67,266.36,266.55,22233.0,265.7497,265.9192,265.6101,265.7995,22233.0
2025-06-03 15:15:00,266.55,266.67,266.36,266.67,8963.0,265.7995,265.9192,265.6101,265.9192,8963.0
2025-06-03 15:20:00,266.69,266.72,266.47,266.7,12897.0,265.9392,265.9691,265.7198,265.9491,12897.0
2025-06-03 15:25:00,266.66,266.85,266.6,266.8,7786.0,265.9092,266.0987,265.8494,266.0488,7786.0
2025-06-03 15:30:00,266.8,266.93,266.68,266.83,7710.0,266.0488,266.1785,265.9292,266.0788,7710.0
2025-06-03 15:35:00,266.79,266.9,266.7,266.75,14275.0,266.0389,266.1486,265.9491,265.999,14275.0
2025-06-03 15:40:00,266.75,266.9,266.7,266.84,19712.0,265.999,266.1486,265.9491,266.0887,19712.0
2025-06-03 15:45:00,266.84,267.01,266.59,266.65,26517.0,266.0887,266.2583,265.8394,265.8993,26517.0
2025-06-03 15:50:00,266.56,267.03,266.44,266.89,31736.0,265.8095,266.2782,265.6899,266.1386,31736.0
2025-06-03 15:55:00,266.78,267.12,266.65,266.68,107745.0,266.0289,266.3679,265.8993,265.9292,107745.0
2025-06-04 09:30:00,267.67,268.79,266.19,266.19,34565.0,267.67,268.79,266.19,266.19,34565.0
2025-06-04 09:35:00,266.63,267.0,266.41,266.66,3741.0,266.63,267.0,266.41,266.66,3741.0
2025-06-04 09:40:00,266.79,267.02,266.42,267.02,7337.0,266.79,267.02,266.42,267.02,7337.0
2025-06-04 09:45:00,266.92,267.56,266.69,267.37,4975.0,266.92,267.56,266.69,267.37,4975.0
2025-06-04 09:50:00,267.38,267.38,265.79,265.8,8049.0,267.38,267.38,265.79,265.8,8049.0
2025-06-04 09:55:00,265.76,266.02,265.41,265.55,7793.0,265.76,266.02,265.41,265.55,7793.0
2025-06-04 10:00:00,265.35,265.35,264.83,264.83,3579.0,265.35,265.35,264.83,264.83,3579.0
2025-06-04 10:05:00,264.86,265.11,263.22,264.22,22019.0,264.86,265.11,263.22,264.22,22019.0
2025-06-04 10:10:00,264.23,265.0,264.23,264.8,5159.0,264.23,265.0,264.23,264.8,5159.0
2025-06-04 10:15:00,264.93,265.21,264.55,265.21,9221.0,264.93,265.21,264.55,265.21,9221.0
2025-06-04 10:20:00,265.29,265.73,265.18,265.6,5100.0,265.29,265.73,265.18,265.6,5100.0
2025-06-04 10:25:00,265.59,265.89,265.44,265.68,2200.0,265.59,265.89,265.44,265.68,2200.0
2025-06-04 10:30:00,266.05,266.36,266.05,266.13,900.0,266.05,266.36,266.05,266.13,900.0
2025-06-04 10:35:00,266.2,266.33,265.76,265.76,4537.0,266.2,266.33,265.76,265.76,4537.0
2025-06-04 10:40:00,265.86,265.86,265.5,265.5,2778.0,265.86,265.86,265.5,265.5,2778.0
2025-06-04 10:45:00,265.35,265.37,264.79,265.1,1714.0,265.35,265.37,264.79,265.1,1714.0
2025-06-04 10:50:00,264.85,264.85,264.5,264.7,1753.0,264.85,264.85,264.5,264.7,1753.0
2025-06-04 10:55:00,264.66,265.55,264.61,265.37,2373.0,264.66,265.55,264.61,265.37,2373.0
2025-06-04 11:00:00,265.34,265.68,265.19,265.68,4351.0,265.34,265.68,265.19,265.68,4351.0
2025-06-04 11:05:00,265.59,265.88,265.42,265.56,2337.0,265.59,265.88,265.42,265.56,2337.0
2025-06-04 11:10:00,265.54,265.61,265.22,265.61,3989.0,265.54,265.61,265.22,265.61,3989.0
2025-06-04 11:15:00,265.65,267.24,265.6,266.97,18722.0,265.65,267.24,265.6,266.97,18722.0
2025-06-04 11:20:00,266.97,267.1,266.41,266.55,2734.0,266.97,267.1,266.41,266.55,2734.0
2025-06-04 11:25:00,266.86,266.89,266.56,266.57,3684.0,266.86,266.89,266.56,266.57,3684.0
2025-06-04 11:30:00,266.5,266.73,266.29,266.61,1688.0,266.5,266.73,266.29,266.61,1688.0
2025-06-04 11:35:00,266.61,266.98,266.6,266.69,3174.0,266.61,266.98,266.6,266.69,3174.0
2025-06-04 11:40:00,266.52,266.71,266.12,266.12,2235.0,266.52,266.71,266.12,266.12,2235.0
2025-06-04 11:45:00,266.0,266.31,265.93,266.31,1830.0,266.0,266.31,265.93,266.31,1830.0
2025-06-04 11:50:00,266.18,266.76,266.18,266.59,4100.0,266.18,266.76,266.18,266.59,4100.0
2025-06-04 11:55:00,266.4,266.4,266.02,266.11,2352.0,266.4,266.4,266.02,266.11,2352.0
2025-06-04 12:00:00,266.12,266.32,266.03,266.08,4845.0,266.12,266.32,266.03,266.08,4845.0
2025-06-04 12:05:00,266.2,266.49,266.03,266.39,1767.0,266.2,266.49,266.03,266.39,1767.0
2025-06-04 12:10:00,266.33,266.33,266.05,266.05,2001.0,266.33,266.33,266.05,266.05,2001.0
2025-06-04 12:15:00,266.18,266.42,266.17,266.42,1165.0,266.18,266.42,266.17,266.42,1165.0
2025-06-04 12:20:00,266.5,266.5,266.04,266.14,14395.0,266.5,266.5,266.04,266.14,14395.0
2025-06-04 12:25:00,266.18,266.23,265.82,265.82,1111.0,266.18,266.23,265.82,265.82,1111.0
2025-06-04 12:30:00,266.03,266.24,266.0,266.05,900.0,266.03,266.24,266.0,266.05,900.0
2025-06-04 12:35:00,266.0,266.12,265.93,265.94,978.0,266.0,266.12,265.93,265.94,978.0
2025-06-04 12:40:00,265.93,266.27,265.9,266.12,2959.0,265.93,266.27,265.9,266.12,2959.0
2025-06-04 12:45:00,266.24,266.48,266.03,266.38,8978.0,266.24,266.48,266.03,266.38,8978.0
2025-06-04 12:50:00,266.45,266.55,266.29,266.55,1335.0,266.45,266.55,266.29,266.55,1335.0
2025-06-04 12:55:00,266.41,266.41,266.27,266.37,892.0,266.41,266.41,266.27,266.37,892.0
2025-06-04 13:00:00,266.4,266.63,266.4,266.56,2911.0,266.4,266.63,266.4,266.56,2911.0
2025-06-04 13:05:00,266.35,266.35,266.25,266.29,500.0,266.35,266.35,266.25,266.29,500.0
2025-06-04 13:10:00,266.31,266.31,265.68,265.76,4614.0,266.31,266.31,265.68,265.76,4614.0
2025-06-04 13:15:00,265.79,265.8,265.73,265.8,500.0,265.79,265.8,265.73,265.8,500.0
2025-06-04 13:20:00,265.62,266.14,265.62,265.88,3724.0,265.62,266.14,265.62,265.88,3724.0
2025-06-04 13:25:00,266.01,266.16,265.97,266.07,1987.0,266.01,266.16,265.97,266.07,1987.0
2025-06-04 13:30:00,265.96,266.0,265.69,265.88,2665.0,265.96,266.0,265.69,265.88,2665.0
2025-06-04 13:35:00,265.88,265.88,265.65,265.65,1154.0,265.88,265.88,265.65,265.65,1154.0
2025-06-04 13:40:00,265.6,265.6,265.41,265.56,1415.0,265.6,265.6,265.41,265.56,1415.0
2025-06-04 13:45:00,265.53,265.64,265.42,265.64,3267.0,265.53,265.64,265.42,265.64,3267.0
2025-06-04 13:50:00,265.58,265.73,265.44,265.71,3325.0,265.58,265.73,265.44,265.71,3325.0
2025-06-04 13:55:00,265.71,265.77,265.69,265.74,1636.0,265.71,265.77,265.69,265.74,1636.0
2025-06-04 14:00:00,265.8,266.1,265.8,265.92,2817.0,265.8,266.1,265.8,265.92,2817.0
2025-06-04 14:05:00,265.9,265.97,265.81,265.87,1879.0,265.9,265.97,265.81,265.87,1879.0
2025-06-04 14:10:00,265.87,265.87,265.73,265.73,525.0,265.87,265.87,265.73,265.73,525.0
2025-06-04 14:15:00,265.74,265.74,265.71,265.74,1230.0,265.74,265.74,265.71,265.74,1230.0
2025-06-04 14:20:00,265.87,266.02,265.77,265.79,3886.0,265.87,266.02,265.77,265.79,3886.0
2025-06-04 14:25:00,265.81,265.81,265.62,265.72,3927.0,265.81,265.81,265.62,265.72,3927.0
2025-06-04 14:30:00,265.72,266.19,265.64,265.92,20874.0,265.72,266.19,265.64,265.92,20874.0
2025-06-04 14:35:00,265.91,265.99,265.67,265.8,4655.0,265.91,265.99,265.67,265.8,4655.0
2025-06-04 14:40:00,265.76,265.76,265.58,265.59,2298.0,265.76,265.76,265.58,265.59,2298.0
2025-06-04 14:45:00,265.59,265.82,265.49,265.82,3002.0,265.59,265.82,265.49,265.82,3002.0
2025-06-04 14:50:00,265.72,266.04,265.6,265.93,5466.0,265.72,266.04,265.6,265.93,5466.0
2025-06-04 14:55:00,265.93,266.19,265.93,266.07,2708.0,265.93,266.19,265.93,266.07,2708.0
2025-06-04 15:00:00,265.91,266.12,265.83,265.91,3134.0,265.91,266.12,265.83,265.91,3134.0
2025-06-04 15:05:00,265.91,266.33,265.88,266.28,4416.0,265.91,266.33,265.88,266.28,4416.0
2025-06-04 15:10:00,266.28,266.46,266.18,266.35,4597.0,266.28,266.46,266.18,266.35,4597.0
2025-06-04 15:15:00,266.34,266.38,266.22,266.34,2521.0,266.34,266.38,266.22,266.34,2521.0
2025-06-04 15:20:00,266.32,266.48,266.2,266.45,5153.0,266.32,266.48,266.2,266.45,5153.0
2025-06-04 15:25:00,266.48,266.58,266.36,266.52,3551.0,266.48,266.58,266.36,266.52,3551.0
2025-06-04 15:30:00,266.48,266.64,266.4,266.4,6083.0,266.48,266.64,266.4,266.4,6083.0
2025-06-04 15:35:00,266.34,266.5,266.15,266.23,4474.0,266.34,266.5,266.15,266.23,4474.0
2025-06-04 15:40:00,266.18,266.18,265.85,266.18,7332.0,266.18,266.18,265.85,266.18,7332.0
2025-06-04 15:45:00,266.18,266.2,265.89,265.89,4620.0,266.18,266.2,265.89,265.89,4620.0
2025-06-04 15:50:00,265.88,266.02,265.59,265.72,12718.0,265.88,266.02,265.59,265.72,12718.0
2025-06-04 15:55:00,265.65,265.86,265.51,265.58,40318.0,265.65,265.86,265.51,265.58,40318.0
2025-06-05 09:30:00,266.55,267.64,265.51,266.61,14578.0,266.55,267.64,265.51,266.61,14578.0
2025-06-05 09:35:00,266.66,267.24,266.27,266.61,17755.0,266.66,267.24,266.27,266.61,17755.0
2025-06-05 09:40:00,266.48,268.32,266.48,268.0,17518.0,266.48,268.32,266.48,268.0,17518.0
2025-06-05 09:45:00,268.0,268.0,266.8,267.73,9599.0,268.0,268.0,266.8,267.73,9599.0
2025-06-05 09:50:00,268.0,268.32,267.62,268.19,7411.0,268.0,268.32,267.62,268.19,7411.0
2025-06-05 09:55:00,268.47,268.47,266.85,267.1,16913.0,268.47,268.47,266.85,267.1,16913.0
2025-06-05 10:00:00,267.18,268.78,267.04,268.37,20611.0,267.18,268.78,267.04,268.37,20611.0
2025-06-05 10:05:00,268.14,268.77,267.92,267.94,12620.0,268.14,268.77,267.92,267.94,12620.0
2025-06-05 10:10:00,267.68,269.11,267.68,268.69,10542.0,267.68,269.11,267.68,268.69,10542.0
2025-06-05 10:15:00,268.86,269.24,268.6,269.01,8059.0,268.86,269.24,268.6,269.01,8059.0
2025-06-05 10:20:00,269.14,270.5,269.08,270.18,18141.0,269.14,270.5,269.08,270.18,18141.0
2025-06-05 10:25:00,270.04,270.26,269.28,269.41,10230.0,270.04,270.26,269.28,269.41,10230.0
2025-06-05 10:30:00,269.54,269.54,268.74,268.74,6271.0,269.54,269.54,268.74,268.74,6271.0
2025-06-05 10:35:00,268.9,270.06,268.04,270.06,12394.0,268.9,270.06,268.04,270.06,12394.0
2025-06-05 10:40:00,269.94,271.5,269.47,270.53,13336.0,269.94,271.5,269.47,270.53,13336.0
2025-06-05 10:45:00,270.41,271.48,270.08,270.5,4826.0,270.41,271.48,270.08,270.5,4826.0
2025-06-05 10:50:00,270.52,270.52,269.75,270.31,10529.0,270.52,270.52,269.75,270.31,10529.0
2025-06-05 10:55:00,270.43,270.43,270.04,270.29,5221.0,270.43,270.43,270.04,270.29,5221.0
2025-06-05 11:00:00,270.29,270.49,270.06,270.3,5130.0,270.29,270.49,270.06,270.3,5130.0
2025-06-05 11:05:00,270.49,270.49,270.08,270.19,5045.0,270.49,270.49,270.08,270.19,5045.0
2025-06-05 11:10:00,270.31,270.56,270.1,270.41,2645.0,270.31,270.56,270.1,270.41,2645.0
2025-06-05 11:15:00,270.49,270.83,270.18,270.38,9449.0,270.49,270.83,270.18,270.38,9449.0
2025-06-05 11:20:00,270.46,270.47,270.26,270.38,4168.0,270.46,270.47,270.26,270.38,4168.0
2025-06-05 11:25:00,270.4,270.4,269.83,270.3,7367.0,270.4,270.4,269.83,270.3,7367.0
2025-06-05 11:30:00,270.12,270.31,270.09,270.28,3731.0,270.12,270.31,270.09,270.28,3731.0
2025-06-05 11:35:00,270.26,270.55,270.12,270.5,6456.0,270.26,270.55,270.12,270.5,6456.0
2025-06-05 11:40:00,270.68,270.68,270.35,270.63,6738.0,270.68,270.68,270.35,270.63,6738.0
2025-06-05 11:45:00,270.5,270.52,269.87,269.87,14334.0,270.5,270.52,269.87,269.87,14334.0
2025-06-05 11:50:00,269.92,270.02,269.71,269.74,3039.0,269.92,270.02,269.71,269.74,3039.0
2025-06-05 11:55:00,270.05,270.65,269.83,270.54,7314.0,270.05,270.65,269.83,270.54,7314.0
2025-06-05 12:00:00,270.54,270.54,270.03,270.09,6097.0,270.54,270.54,270.03,270.09,6097.0
2025-06-05 12:05:00,270.08,270.3,269.98,270.21,5778.0,270.08,270.3,269.98,270.21,5778.0
2025-06-05 12:10:00,270.33,271.14,270.23,270.78,7835.0,270.33,271.14,270.23,270.78,7835.0
2025-06-05 12:15:00,271.02,271.17,270.55,270.65,13406.0,271.02,271.17,270.55,270.65,13406.0
2025-06-05 12:20:00,270.97,271.52,270.84,271.4,10944.0,270.97,271.52,270.84,271.4,10944.0
2025-06-05 12:25:00,271.4,271.87,271.18,271.67,8003.0,271.4,271.87,271.18,271.67,8003.0
2025-06-05 12:30:00,271.67,271.76,271.07,271.19,11573.0,271.67,271.76,271.07,271.19,11573.0
2025-06-05 12:35:00,271.17,271.17,270.72,270.81,9168.0,271.17,271.17,270.72,270.81,9168.0
2025-06-05 12:40:00,270.85,270.92,270.71,270.79,4142.0,270.85,270.92,270.71,270.79,4142.0
2025-06-05 12:45:00,270.79,270.81,269.61,269.61,69824.0,270.79,270.81,269.61,269.61,69824.0
2025-06-05 12:50:00,269.81,269.98,269.2,269.83,10905.0,269.81,269.98,269.2,269.83,10905.0
2025-06-05 12:55:00,269.92,269.99,269.43,269.71,5831.0,269.92,269.99,269.43,269.71,5831.0
2025-06-05 13:00:00,269.72,270.41,269.37,270.41,6384.0,269.72,270.41,269.37,270.41,6384.0
2025-06-05 13:05:00,270.15,271.25,269.96,270.99,6129.0,270.15,271.25,269.96,270.99,6129.0
2025-06-05 13:10:00,270.99,271.46,270.98,271.23,3375.0,270.99,271.46,270.98,271.23,3375.0
2025-06-05 13:15:00,271.4,271.81,271.35,271.64,4421.0,271.4,271.81,271.35,271.64,4421.0
2025-06-05 13:20:00,271.75,272.2,271.58,272.06,18159.0,271.75,272.2,271.58,272.06,18159.0
2025-06-05 13:25:00,272.06,272.59,272.01,272.24,15968.0,272.06,272.59,272.01,272.24,15968.0
2025-06-05 13:30:00,272.24,272.36,272.08,272.22,4921.0,272.24,272.36,272.08,272.22,4921.0
2025-06-05 13:35:00,272.13,272.67,272.06,272.51,38148.0,272.13,272.67,272.06,272.51,38148.0
2025-06-05 13:40:00,272.51,272.82,272.38,272.65,5172.0,272.51,272.82,272.38,272.65,5172.0
2025-06-05 13:45:00,272.6,272.94,272.43,272.69,7527.0,272.6,272.94,272.43,272.69,7527.0
2025-06-05 13:50:00,272.74,272.9,272.54,272.61,9321.0,272.74,272.9,272.54,272.61,9321.0
2025-06-05 13:55:00,272.78,272.78,272.37,272.56,10728.0,272.78,272.78,272.37,272.56,10728.0
2025-06-05 14:00:00,272.43,272.83,272.37,272.37,13654.0,272.43,272.83,272.37,272.37,13654.0
2025-06-05 14:05:00,272.42,272.62,272.14,272.57,8304.0,272.42,272.62,272.14,272.57,8304.0
2025-06-05 14:10:00,272.4,272.71,272.24,272.29,10757.0,272.4,272.71,272.24,272.29,10757.0
2025-06-05 14:15:00,272.23,272.5,271.46,272.0,15445.0,272.23,272.5,271.46,272.0,15445.0
2025-06-05 14:20:00,272.17,272.63,272.09,272.44,11542.0,272.17,272.63,272.09,272.44,11542.0
2025-06-05 14:25:00,272.45,272.51,272.14,272.39,8053.0,272.45,272.51,272.14,272.39,8053.0
2025-06-05 14:30:00,272.36,272.53,271.85,272.12,8455.0,272.36,272.53,271.85,272.12,8455.0
2025-06-05 14:35:00,272.02,272.42,271.5,271.76,11354.0,272.02,272.42,271.5,271.76,11354.0
2025-06-05 14:40:00,271.76,272.18,271.51,271.62,10580.0,271.76,272.18,271.51,271.62,10580.0
2025-06-05 14:45:00,271.94,272.17,271.76,272.0,7598.0,271.94,272.17,271.76,272.0,7598.0
2025-06-05 14:50:00,271.96,272.17,271.49,271.6,13643.0,271.96,272.17,271.49,271.6,13643.0
2025-06-05 14:55:00,271.75,271.84,271.0,271.13,14812.0,271.75,271.84,271.0,271.13,14812.0
2025-06-05 15:00:00,271.13,271.48,271.07,271.38,12095.0,271.13,271.48,271.07,271.38,12095.0
2025-06-05 15:05:00,271.37,271.37,270.75,270.9,18970.0,271.37,271.37,270.75,270.9,18970.0
2025-06-05 15:10:00,270.9,271.17,270.46,270.55,47503.0,270.9,271.17,270.46,270.55,47503.0
2025-06-05 15:15:00,270.65,270.76,269.77,269.9,141303.0,270.65,270.76,269.77,269.9,141303.0
2025-06-05 15:20:00,270.05,270.16,269.0,269.51,76127.0,270.05,270.16,269.0,269.51,76127.0
2025-06-05 15:25:00,269.47,270.65,269.35,270.37,10849.0,269.47,270.65,269.35,270.37,10849.0
2025-06-05 15:30:00,270.47,271.32,270.47,271.13,29835.0,270.47,271.32,270.47,271.13,29835.0
2025-06-05 15:35:00,271.13,272.06,271.12,271.84,8468.0,271.13,272.06,271.12,271.84,8468.0
2025-06-05 15:40:00,271.8,271.96,271.34,271.53,8280.0,271.8,271.96,271.34,271.53,8280.0
2025-06-05 15:45:00,271.5,271.73,271.21,271.56,6588.0,271.5,271.73,271.21,271.56,6588.0
2025-06-05 15:50:00,271.53,271.78,271.16,271.25,24572.0,271.53,271.78,271.16,271.25,24572.0
2025-06-05 15:55:00,271.08,271.57,271.02,271.27,88269.0,271.08,271.57,271.02,271.27,88269.0
2025-06-06 09:30:00,275.0,276.0,273.59,274.2,55817.0,275.0,276.0,273.59,274.2,55817.0
2025-06-06 09:35:00,273.86,274.43,272.9,274.43,23106.0,273.86,274.43,272.9,274.43,23106.0
2025-06-06 09:40:00,274.19,275.87,274.19,275.75,27935.0,274.19,275.87,274.19,275.75,27935.0
2025-06-06 09:45:00,275.8,275.95,275.32,275.33,16445.0,275.8,275.95,275.32,275.33,16445.0
2025-06-06 09:50:00,275.38,275.87,274.4,274.41,9027.0,275.38,275.87,274.4,274.41,9027.0
2025-06-06 09:55:00,274.13,275.08,274.0,274.91,13113.0,274.13,275.08,274.0,274.91,13113.0
2025-06-06 10:00:00,274.91,274.91,273.94,273.94,14310.0,274.91,274.91,273.94,273.94,14310.0
2025-06-06 10:05:00,274.05,274.3,273.47,273.48,17730.0,274.05,274.3,273.47,273.48,17730.0
2025-06-06 10:10:00,273.48,274.03,272.71,274.03,18214.0,273.48,274.03,272.71,274.03,18214.0
2025-06-06 10:15:00,273.98,274.1,272.75,272.8,9778.0,273.98,274.1,272.75,272.8,9778.0
2025-06-06 10:20:00,272.92,273.91,272.9,273.91,4311.0,272.92,273.91,272.9,273.91,4311.0
2025-06-06 10:25:00,274.0,274.4,273.6,273.84,4836.0,274.0,274.4,273.6,273.84,4836.0
2025-06-06 10:30:00,273.79,274.04,273.58,273.91,6027.0,273.79,274.04,273.58,273.91,6027.0
2025-06-06 10:35:00,274.0,274.15,273.91,274.11,1402.0,274.0,274.15,273.91,274.11,1402.0
2025-06-06 10:40:00,274.11,274.33,273.96,274.16,12316.0,274.11,274.33,273.96,274.16,12316.0
2025-06-06 10:45:00,274.05,274.49,274.05,274.3,17416.0,274.05,274.49,274.05,274.3,17416.0
2025-06-06 10:50:00,274.21,274.28,273.74,274.1,3824.0,274.21,274.28,273.74,274.1,3824.0
2025-06-06 10:55:00,274.1,274.25,273.95,274.01,3720.0,274.1,274.25,273.95,274.01,3720.0
2025-06-06 11:00:00,274.11,274.54,274.1,274.12,7753.0,274.11,274.54,274.1,274.12,7753.0
2025-06-06 11:05:00,274.28,274.47,274.13,274.26,4702.0,274.28,274.47,274.13,274.26,4702.0
2025-06-06 11:10:00,274.01,274.01,273.71,273.75,2013.0,274.01,274.01,273.71,273.75,2013.0
2025-06-06 11:15:00,273.75,274.07,273.45,273.62,28366.0,273.75,274.07,273.45,273.62,28366.0
2025-06-06 11:20:00,273.63,274.07,273.46,274.05,7373.0,273.63,274.07,273.46,274.05,7373.0
2025-06-06 11:25:00,274.15,274.16,273.93,274.01,3537.0,274.15,274.16,273.93,274.01,3537.0
2025-06-06 11:30:00,274.21,274.65,274.14,274.58,8563.0,274.21,274.65,274.14,274.58,8563.0
2025-06-06 11:35:00,274.62,275.72,274.62,275.32,24193.0,274.62,275.72,274.62,275.32,24193.0
2025-06-06 11:40:00,275.21,275.57,275.07,275.43,13147.0,275.21,275.57,275.07,275.43,13147.0
2025-06-06 11:45:00,275.43,275.8,275.42,275.8,8000.0,275.43,275.8,275.42,275.8,8000.0
2025-06-06 11:50:00,275.84,275.92,275.6,275.6,11227.0,275.84,275.92,275.6,275.6,11227.0
2025-06-06 11:55:00,275.68,276.11,275.34,275.75,8349.0,275.68,276.11,275.34,275.75,8349.0
2025-06-06 12:00:00,275.54,275.67,275.34,275.5,6336.0,275.54,275.67,275.34,275.5,6336.0
2025-06-06 12:05:00,275.53,276.11,275.52,276.06,3835.0,275.53,276.11,275.52,276.06,3835.0
2025-06-06 12:10:00,275.95,276.16,275.82,276.05,6909.0,275.95,276.16,275.82,276.05,6909.0
2025-06-06 12:15:00,276.05,276.21,275.79,275.89,6471.0,276.05,276.21,275.79,275.89,6471.0
2025-06-06 12:20:00,275.91,275.91,275.45,275.48,5275.0,275.91,275.91,275.45,275.48,5275.0
2025-06-06 12:25:00,275.57,275.96,275.52,275.74,4598.0,275.57,275.96,275.52,275.74,4598.0
2025-06-06 12:30:00,275.69,275.97,275.61,275.64,6856.0,275.69,275.97,275.61,275.64,6856.0
2025-06-06 12:35:00,275.66,275.95,275.57,275.78,4824.0,275.66,275.95,275.57,275.78,4824.0
2025-06-06 12:40:00,275.79,275.96,275.12,275.12,9132.0,275.79,275.96,275.12,275.12,9132.0
2025-06-06 12:45:00,275.17,275.53,275.17,275.45,1978.0,275.17,275.53,275.17,275.45,1978.0
2025-06-06 12:50:00,275.44,275.48,274.83,274.92,5649.0,275.44,275.48,274.83,274.92,5649.0
2025-06-06 12:55:00,274.83,274.85,274.62,274.77,3301.0,274.83,274.85,274.62,274.77,3301.0
2025-06-06 13:00:00,274.71,275.01,274.58,274.99,3856.0,274.71,275.01,274.58,274.99,3856.0
2025-06-06 13:05:00,275.02,275.11,274.9,275.09,2408.0,275.02,275.11,274.9,275.09,2408.0
2025-06-06 13:10:00,275.09,275.09,274.56,274.56,2689.0,275.09,275.09,274.56,274.56,2689.0
2025-06-06 13:15:00,274.55,274.93,274.43,274.93,6628.0,274.55,274.93,274.43,274.93,6628.0
2025-06-06 13:20:00,274.95,275.29,274.95,275.23,9205.0,274.95,275.29,274.95,275.23,9205.0
2025-06-06 13:25:00,275.07,275.27,275.0,275.22,1793.0,275.07,275.27,275.0,275.22,1793.0
2025-06-06 13:30:00,275.3,275.39,275.18,275.18,6011.0,275.3,275.39,275.18,275.18,6011.0
2025-06-06 13:35:00,275.28,275.31,274.99,275.28,5845.0,275.28,275.31,274.99,275.28,5845.0
2025-06-06 13:40:00,275.28,275.42,275.14,275.33,3248.0,275.28,275.42,275.14,275.33,3248.0
2025-06-06 13:45:00,275.27,275.44,275.17,275.34,1814.0,275.27,275.44,275.17,275.34,1814.0
2025-06-06 13:50:00,275.36,275.37,275.23,275.33,2079.0,275.36,275.37,275.23,275.33,2079.0
2025-06-06 13:55:00,275.29,275.29,275.16,275.18,2021.0,275.29,275.29,275.16,275.18,2021.0
2025-06-06 14:00:00,275.38,275.74,275.38,275.69,5607.0,275.38,275.74,275.38,275.69,5607.0
2025-06-06 14:05:00,275.7,275.77,275.48,275.67,6225.0,275.7,275.77,275.48,275.67,6225.0
2025-06-06 14:10:00,275.63,275.73,275.55,275.56,2303.0,275.63,275.73,275.55,275.56,2303.0
2025-06-06 14:15:00,275.53,275.61,275.46,275.6,2819.0,275.53,275.61,275.46,275.6,2819.0
2025-06-06 14:20:00,275.6,275.88,275.48,275.75,12727.0,275.6,275.88,275.48,275.75,12727.0
2025-06-06 14:25:00,275.75,275.83,275.47,275.7,4489.0,275.75,275.83,275.47,275.7,4489.0
2025-06-06 14:30:00,275.84,276.42,275.8,276.13,7426.0,275.84,276.42,275.8,276.13,7426.0
2025-06-06 14:35:00,276.29,276.29,275.98,275.99,4890.0,276.29,276.29,275.98,275.99,4890.0
2025-06-06 14:40:00,276.07,276.16,275.77,275.89,4014.0,276.07,276.16,275.77,275.89,4014.0
2025-06-06 14:45:00,275.79,275.81,275.64,275.73,4526.0,275.79,275.81,275.64,275.73,4526.0
2025-06-06 14:50:00,275.7,275.94,275.7,275.92,4612.0,275.7,275.94,275.7,275.92,4612.0
2025-06-06 14:55:00,275.92,276.1,275.92,276.04,4894.0,275.92,276.1,275.92,276.04,4894.0
2025-06-06 15:00:00,275.94,275.94,275.76,275.87,3739.0,275.94,275.94,275.76,275.87,3739.0
2025-06-06 15:05:00,275.89,276.05,275.79,275.89,5558.0,275.89,276.05,275.79,275.89,5558.0
2025-06-06 15:10:00,275.82,275.95,275.7,275.82,5823.0,275.82,275.95,275.7,275.82,5823.0
2025-06-06 15:15:00,275.74,275.84,275.67,275.84,5317.0,275.74,275.84,275.67,275.84,5317.0
2025-06-06 15:20:00,275.85,275.97,275.71,275.91,4165.0,275.85,275.97,275.71,275.91,4165.0
2025-06-06 15:25:00,275.91,276.18,275.89,275.93,9236.0,275.91,276.18,275.89,275.93,9236.0
2025-06-06 15:30:00,275.93,276.13,275.92,276.0,7748.0,275.93,276.13,275.92,276.0,7748.0
2025-06-06 15:35:00,275.97,276.28,275.88,275.97,19266.0,275.97,276.28,275.88,275.97,19266.0
2025-06-06 15:40:00,275.97,276.02,275.16,275.35,34970.0,275.97,276.02,275.16,275.35,34970.0
2025-06-06 15:45:00,275.39,275.52,275.26,275.44,16133.0,275.39,275.52,275.26,275.44,16133.0
2025-06-06 15:50:00,275.53,276.35,275.33,276.23,26800.0,275.53,276.35,275.33,276.23,26800.0
2025-06-06 15:55:00,276.23,276.68,276.05,276.35,103675.0,276.23,276.68,276.05,276.35,103675.0
2025-06-09 09:30:00,277.81,279.88,276.1,277.28,70213.0,277.81,279.88,276.1,277.28,70213.0
2025-06-09 09:35:00,277.28,277.84,276.77,277.51,11401.0,277.28,277.84,276.77,277.51,11401.0
2025-06-09 09:40:00,277.52,279.5,277.52,279.37,24191.0,277.52,279.5,277.52,279.37,24191.0
2025-06-09 09:45:00,279.51,279.89,278.74,278.94,30682.0,279.51,279.89,278.74,278.94,30682.0
2025-06-09 09:50:00,279.06,279.28,278.39,278.65,10491.0,279.06,279.28,278.39,278.65,10491.0
2025-06-09 09:55:00,278.78,278.94,278.26,278.62,10864.0,278.78,278.94,278.26,278.62,10864.0
2025-06-09 10:00:00,278.61,278.63,275.83,276.06,26107.0,278.61,278.63,275.83,276.06,26107.0
2025-06-09 10:05:00,276.09,277.17,275.88,277.0,39628.0,276.09,277.17,275.88,277.0,39628.0
2025-06-09 10:10:00,277.0,277.0,276.39,276.57,11193.0,277.0,277.0,276.39,276.57,11193.0
2025-06-09 10:15:00,276.49,276.93,276.21,276.71,10238.0,276.49,276.93,276.21,276.71,10238.0
2025-06-09 10:20:00,276.6,277.48,276.6,276.65,5062.0,276.6,277.48,276.6,276.65,5062.0
2025-06-09 10:25:00,276.61,276.79,276.46,276.66,12088.0,276.61,276.79,276.46,276.66,12088.0
2025-06-09 10:30:00,276.66,277.18,276.65,276.78,13463.0,276.66,277.18,276.65,276.78,13463.0
2025-06-09 10:35:00,276.5,276.5,275.5,275.56,7256.0,276.5,276.5,275.5,275.56,7256.0
2025-06-09 10:40:00,275.84,275.94,275.41,275.76,9884.0,275.84,275.94,275.41,275.76,9884.0
2025-06-09 10:45:00,275.76,276.43,275.74,275.85,12965.0,275.76,276.43,275.74,275.85,12965.0
2025-06-09 10:50:00,275.66,275.75,275.0,275.33,19624.0,275.66,275.75,275.0,275.33,19624.0
2025-06-09 10:55:00,275.38,275.53,275.25,275.48,7855.0,275.38,275.53,275.25,275.48,7855.0
2025-06-09 11:00:00,275.56,275.66,275.28,275.38,7034.0,275.56,275.66,275.28,275.38,7034.0
2025-06-09 11:05:00,275.45,275.5,274.51,274.59,14643.0,275.45,275.5,274.51,274.59,14643.0
2025-06-09 11:10:00,274.71,274.77,273.62,273.64,36155.0,274.71,274.77,273.62,273.64,36155.0
2025-06-09 11:15:00,273.63,273.91,273.51,273.66,14057.0,273.63,273.91,273.51,273.66,14057.0
2025-06-09 11:20:00,273.66,274.13,273.51,273.9,7911.0,273.66,274.13,273.51,273.9,7911.0
2025-06-09 11:25:00,273.94,274.15,273.86,273.88,4234.0,273.94,274.15,273.86,273.88,4234.0
2025-06-09 11:30:00,274.0,274.56,274.0,274.23,3038.0,274.0,274.56,274.0,274.23,3038.0
2025-06-09 11:35:00,274.35,274.55,274.19,274.24,4396.0,274.35,274.55,274.19,274.24,4396.0
2025-06-09 11:40:00,274.3,274.45,274.16,274.39,4427.0,274.3,274.45,274.16,274.39,4427.0
2025-06-09 11:45:00,274.49,274.58,273.92,274.54,13251.0,274.49,274.58,273.92,274.54,13251.0
2025-06-09 11:50:00,274.44,274.45,274.31,274.42,1200.0,274.44,274.45,274.31,274.42,1200.0
2025-06-09 11:55:00,274.42,274.81,274.41,274.81,6165.0,274.42,274.81,274.41,274.81,6165.0
2025-06-09 12:00:00,274.91,275.04,274.67,275.03,9267.0,274.91,275.04,274.67,275.03,9267.0
2025-06-09 12:05:00,274.92,275.05,274.71,274.94,8832.0,274.92,275.05,274.71,274.94,8832.0
2025-06-09 12:10:00,274.91,275.21,274.78,275.21,4675.0,274.91,275.21,274.78,275.21,4675.0
2025-06-09 12:15:00,275.19,275.19,275.01,275.17,5995.0,275.19,275.19,275.01,275.17,5995.0
2025-06-09 12:20:00,275.17,275.17,274.86,274.99,6345.0,275.17,275.17,274.86,274.99,6345.0
2025-06-09 12:25:00,274.86,274.9,274.1,274.1,12606.0,274.86,274.9,274.1,274.1,12606.0
2025-06-09 12:30:00,274.08,274.64,274.08,274.37,4320.0,274.08,274.64,274.08,274.37,4320.0
2025-06-09 12:35:00,274.44,274.64,274.4,274.47,11082.0,274.44,274.64,274.4,274.47,11082.0
2025-06-09 12:40:00,274.35,274.61,274.35,274.45,9692.0,274.35,274.61,274.35,274.45,9692.0
2025-06-09 12:45:00,274.45,274.68,274.33,274.64,7100.0,274.45,274.68,274.33,274.64,7100.0
2025-06-09 12:50:00,274.54,275.02,274.53,274.87,3915.0,274.54,275.02,274.53,274.87,3915.0
2025-06-09 12:55:00,274.71,274.71,273.94,274.08,8865.0,274.71,274.71,273.94,274.08,8865.0
2025-06-09 13:00:00,273.92,274.62,273.92,274.57,3636.0,273.92,274.62,273.92,274.57,3636.0
2025-06-09 13:05:00,274.67,274.97,274.6,274.66,13230.0,274.67,274.97,274.6,274.66,13230.0
2025-06-09 13:10:00,274.48,274.8,274.41,274.66,3661.0,274.48,274.8,274.41,274.66,3661.0
2025-06-09 13:15:00,274.63,275.2,274.63,275.14,8450.0,274.63,275.2,274.63,275.14,8450.0
2025-06-09 13:20:00,274.87,275.38,274.84,275.3,7344.0,274.87,275.38,274.84,275.3,7344.0
2025-06-09 13:25:00,275.3,275.53,275.04,275.16,6462.0,275.3,275.53,275.04,275.16,6462.0
2025-06-09 13:30:00,275.16,275.16,274.7,274.7,4068.0,275.16,275.16,274.7,274.7,4068.0
2025-06-09 13:35:00,274.61,275.17,274.61,275.06,4047.0,274.61,275.17,274.61,275.06,4047.0
2025-06-09 13:40:00,275.04,275.47,274.93,275.47,5660.0,275.04,275.47,274.93,275.47,5660.0
2025-06-09 13:45:00,275.32,275.48,275.28,275.32,2172.0,275.32,275.48,275.28,275.32,2172.0
2025-06-09 13:50:00,275.49,275.61,275.33,275.49,6059.0,275.49,275.61,275.33,275.49,6059.0
2025-06-09 13:55:00,275.43,275.56,275.32,275.32,12325.0,275.43,275.56,275.32,275.32,12325.0
2025-06-09 14:00:00,275.16,275.33,275.03,275.33,8661.0,275.16,275.33,275.03,275.33,8661.0
2025-06-09 14:05:00,275.36,275.39,275.05,275.05,2409.0,275.36,275.39,275.05,275.05,2409.0
2025-06-09 14:10:00,275.17,275.48,275.16,275.28,4821.0,275.17,275.48,275.16,275.28,4821.0
2025-06-09 14:15:00,275.3,275.61,275.29,275.54,4464.0,275.3,275.61,275.29,275.54,4464.0
2025-06-09 14:20:00,275.5,275.71,275.5,275.62,3748.0,275.5,275.71,275.5,275.62,3748.0
2025-06-09 14:25:00,275.62,275.7,275.48,275.66,4446.0,275.62,275.7,275.48,275.66,4446.0
2025-06-09 14:30:00,275.57,275.66,275.25,275.37,9459.0,275.57,275.66,275.25,275.37,9459.0
2025-06-09 14:35:00,275.27,275.54,274.92,274.93,14192.0,275.27,275.54,274.92,274.93,14192.0
2025-06-09 14:40:00,274.93,274.93,274.4,274.59,7513.0,274.93,274.93,274.4,274.59,7513.0
2025-06-09 14:45:00,274.55,274.73,274.32,274.56,18756.0,274.55,274.73,274.32,274.56,18756.0
2025-06-09 14:50:00,274.4,274.56,274.18,274.42,25508.0,274.4,274.56,274.18,274.42,25508.0
2025-06-09 14:55:00,274.42,274.65,274.31,274.31,6656.0,274.42,274.65,274.31,274.31,6656.0
2025-06-09 15:00:00,274.24,274.5,274.19,274.28,9599.0,274.24,274.5,274.19,274.28,9599.0
2025-06-09 15:05:00,274.41,274.41,273.81,273.9,20435.0,274.41,274.41,273.81,273.9,20435.0
2025-06-09 15:10:00,273.94,274.08,273.76,273.77,33642.0,273.94,274.08,273.76,273.77,33642.0
2025-06-09 15:15:00,273.71,273.76,273.27,273.37,7200.0,273.71,273.76,273.27,273.37,7200.0
2025-06-09 15:20:00,273.37,273.82,273.37,273.58,13648.0,273.37,273.82,273.37,273.58,13648.0
2025-06-09 15:25:00,273.53,273.89,273.53,273.7,10604.0,273.53,273.89,273.53,273.7,10604.0
2025-06-09 15:30:00,273.73,273.85,273.61,273.77,13362.0,273.73,273.85,273.61,273.77,13362.0
2025-06-09 15:35:00,273.78,273.94,273.68,273.69,12009.0,273.78,273.94,273.68,273.69,12009.0
2025-06-09 15:40:00,273.65,273.76,273.42,273.71,16066.0,273.65,273.76,273.42,273.71,16066.0
2025-06-09 15:45:00,273.64,273.85,273.29,273.8,18836.0,273.64,273.85,273.29,273.8,18836.0
2025-06-09 15:50:00,273.84,274.32,273.73,273.86,28274.0,273.84,274.32,273.73,273.86,28274.0
2025-06-09 15:55:00,273.94,274.23,273.64,273.83,96933.0,273.94,274.23,273.64,273.83,96933.0
2025-06-10 09:30:00,273.0,273.59,270.45,270.45,23033.0,273.0,273.59,270.45,270.45,23033.0
2025-06-10 09:35:00,270.82,271.66,270.44,271.48,6168.0,270.82,271.66,270.44,271.48,6168.0
2025-06-10 09:40:00,271.56,273.36,271.53,273.36,8080.0,271.56,273.36,271.53,273.36,8080.0
2025-06-10 09:45:00,273.36,273.55,272.47,272.66,20387.0,273.36,273.55,272.47,272.66,20387.0
2025-06-10 09:50:00,272.51,272.79,270.77,271.15,6446.0,272.51,272.79,270.77,271.15,6446.0
2025-06-10 09:55:00,271.0,271.54,270.66,271.25,7540.0,271.0,271.54,270.66,271.25,7540.0
2025-06-10 10:00:00,271.38,271.58,269.64,269.98,19535.0,271.38,271.58,269.64,269.98,19535.0
2025-06-10 10:05:00,270.13,270.64,269.43,269.45,19029.0,270.13,270.64,269.43,269.45,19029.0
2025-06-10 10:10:00,269.49,270.61,269.49,270.26,16505.0,269.49,270.61,269.49,270.26,16505.0
2025-06-10 10:15:00,270.22,270.59,269.84,269.85,13278.0,270.22,270.59,269.84,269.85,13278.0
2025-06-10 10:20:00,269.86,270.76,269.56,270.76,9177.0,269.86,270.76,269.56,270.76,9177.0
2025-06-10 10:25:00,270.66,270.66,269.79,270.07,25691.0,270.66,270.66,269.79,270.07,25691.0
2025-06-10 10:30:00,270.04,270.27,268.96,269.19,11957.0,270.04,270.27,268.96,269.19,11957.0
2025-06-10 10:35:00,269.18,269.34,268.62,268.8,9916.0,269.18,269.34,268.62,268.8,9916.0
2025-06-10 10:40:00,268.5,269.23,268.35,268.83,12405.0,268.5,269.23,268.35,268.83,12405.0
2025-06-10 10:45:00,268.84,269.12,268.62,268.85,13563.0,268.84,269.12,268.62,268.85,13563.0
2025-06-10 10:50:00,268.71,268.9,268.37,268.6,4805.0,268.71,268.9,268.37,268.6,4805.0
2025-06-10 10:55:00,268.55,268.55,267.85,268.06,14669.0,268.55,268.55,267.85,268.06,14669.0
2025-06-10 11:00:00,267.8,268.39,267.46,267.64,13216.0,267.8,268.39,267.46,267.64,13216.0
2025-06-10 11:05:00,267.7,268.52,267.7,267.98,12218.0,267.7,268.52,267.7,267.98,12218.0
2025-06-10 11:10:00,268.21,268.48,267.96,268.23,5922.0,268.21,268.48,267.96,268.23,5922.0
2025-06-10 11:15:00,268.37,268.53,268.01,268.45,13048.0,268.37,268.53,268.01,268.45,13048.0
2025-06-10 11:20:00,268.61,268.63,268.16,268.32,7163.0,268.61,268.63,268.16,268.32,7163.0
2025-06-10 11:25:00,268.2,268.71,268.0,268.21,12091.0,268.2,268.71,268.0,268.21,12091.0
2025-06-10 11:30:00,268.27,268.29,267.0,267.29,9984.0,268.27,268.29,267.0,267.29,9984.0
2025-06-10 11:35:00,267.4,268.19,267.18,268.19,6478.0,267.4,268.19,267.18,268.19,6478.0
2025-06-10 11:40:00,268.01,268.23,267.72,268.2,7944.0,268.01,268.23,267.72,268.2,7944.0
2025-06-10 11:45:00,268.05,268.28,267.81,268.24,5718.0,268.05,268.28,267.81,268.24,5718.0
2025-06-10 11:50:00,268.14,268.59,268.14,268.37,4361.0,268.14,268.59,268.14,268.37,4361.0
2025-06-10 11:55:00,268.2,268.37,268.07,268.13,2206.0,268.2,268.37,268.07,268.13,2206.0
2025-06-10 12:00:00,268.23,268.95,268.23,268.58,6368.0,268.23,268.95,268.23,268.58,6368.0
2025-06-10 12:05:00,268.7,268.76,268.32,268.36,3091.0,268.7,268.76,268.32,268.36,3091.0
2025-06-10 12:10:00,268.35,268.66,268.24,268.31,4577.0,268.35,268.66,268.24,268.31,4577.0
2025-06-10 12:15:00,268.19,268.25,268.0,268.0,4375.0,268.19,268.25,268.0,268.0,4375.0
2025-06-10 12:20:00,267.9,268.02,267.55,267.68,6728.0,267.9,268.02,267.55,267.68,6728.0
2025-06-10 12:25:00,267.53,267.72,267.35,267.66,6448.0,267.53,267.72,267.35,267.66,6448.0
2025-06-10 12:30:00,267.69,267.82,267.5,267.71,7245.0,267.69,267.82,267.5,267.71,7245.0
2025-06-10 12:35:00,267.64,267.95,267.57,267.69,12259.0,267.64,267.95,267.57,267.69,12259.0
2025-06-10 12:40:00,267.63,267.74,267.46,267.6,4442.0,267.63,267.74,267.46,267.6,4442.0
2025-06-10 12:45:00,267.62,267.69,267.42,267.42,3084.0,267.62,267.69,267.42,267.42,3084.0
2025-06-10 12:50:00,267.61,267.79,267.57,267.68,10673.0,267.61,267.79,267.57,267.68,10673.0
2025-06-10 12:55:00,267.68,267.85,267.51,267.79,5603.0,267.68,267.85,267.51,267.79,5603.0
2025-06-10 13:00:00,267.7,267.74,267.53,267.66,4852.0,267.7,267.74,267.53,267.66,4852.0
2025-06-10 13:05:00,267.56,268.18,267.49,267.98,9777.0,267.56,268.18,267.49,267.98,9777.0
2025-06-10 13:10:00,267.98,268.35,267.98,268.17,5724.0,267.98,268.35,267.98,268.17,5724.0
2025-06-10 13:15:00,268.22,268.44,267.99,268.09,6171.0,268.22,268.44,267.99,268.09,6171.0
2025-06-10 13:20:00,268.1,268.13,268.0,268.08,2258.0,268.1,268.13,268.0,268.08,2258.0
2025-06-10 13:25:00,268.08,268.08,267.58,267.58,3703.0,268.08,268.08,267.58,267.58,3703.0
2025-06-10 13:30:00,267.59,267.67,267.26,267.38,5852.0,267.59,267.67,267.26,267.38,5852.0
2025-06-10 13:35:00,267.47,267.52,267.28,267.4,7762.0,267.47,267.52,267.28,267.4,7762.0
2025-06-10 13:40:00,267.33,267.34,267.07,267.08,6871.0,267.33,267.34,267.07,267.08,6871.0
2025-06-10 13:45:00,267.17,267.38,267.17,267.26,4799.0,267.17,267.38,267.17,267.26,4799.0
2025-06-10 13:50:00,267.26,267.55,267.26,267.37,6724.0,267.26,267.55,267.26,267.37,6724.0
2025-06-10 13:55:00,267.48,267.54,267.3,267.36,7299.0,267.48,267.54,267.3,267.36,7299.0
2025-06-10 14:00:00,267.25,267.25,266.56,267.24,13192.0,267.25,267.25,266.56,267.24,13192.0
2025-06-10 14:05:00,267.17,267.7,266.93,267.66,10751.0,267.17,267.7,266.93,267.66,10751.0
2025-06-10 14:10:00,267.77,267.96,267.55,267.7,5531.0,267.77,267.96,267.55,267.7,5531.0
2025-06-10 14:15:00,267.78,267.94,267.76,267.93,4052.0,267.78,267.94,267.76,267.93,4052.0
2025-06-10 14:20:00,267.81,268.07,267.3,267.8,9616.0,267.81,268.07,267.3,267.8,9616.0
2025-06-10 14:25:00,267.83,267.88,267.62,267.69,7164.0,267.83,267.88,267.62,267.69,7164.0
2025-06-10 14:30:00,267.69,267.86,267.52,267.78,12367.0,267.69,267.86,267.52,267.78,12367.0
2025-06-10 14:35:00,267.76,268.08,267.74,268.04,4933.0,267.76,268.08,267.74,268.04,4933.0
2025-06-10 14:40:00,268.11,268.33,268.04,268.16,2647.0,268.11,268.33,268.04,268.16,2647.0
2025-06-10 14:45:00,268.14,268.45,267.82,268.41,8739.0,268.14,268.45,267.82,268.41,8739.0
2025-06-10 14:50:00,268.46,268.85,268.46,268.79,7687.0,268.46,268.85,268.46,268.79,7687.0
2025-06-10 14:55:00,268.8,269.56,268.58,269.25,19367.0,268.8,269.56,268.58,269.25,19367.0
2025-06-10 15:00:00,269.26,269.52,269.25,269.51,5601.0,269.26,269.52,269.25,269.51,5601.0
2025-06-10 15:05:00,269.39,269.75,269.3,269.37,7973.0,269.39,269.75,269.3,269.37,7973.0
2025-06-10 15:10:00,269.37,269.49,269.12,269.25,2745.0,269.37,269.49,269.12,269.25,2745.0
2025-06-10 15:15:00,269.18,269.5,269.02,269.4,11491.0,269.18,269.5,269.02,269.4,11491.0
2025-06-10 15:20:00,269.47,269.8,269.47,269.71,10644.0,269.47,269.8,269.47,269.71,10644.0
2025-06-10 15:25:00,269.71,269.71,269.07,269.39,16867.0,269.71,269.71,269.07,269.39,16867.0
2025-06-10 15:30:00,269.32,269.33,269.16,269.31,4734.0,269.32,269.33,269.16,269.31,4734.0
2025-06-10 15:35:00,269.22,269.43,269.02,269.37,13742.0,269.22,269.43,269.02,269.37,13742.0
2025-06-10 15:40:00,269.52,269.67,269.06,269.31,15911.0,269.52,269.67,269.06,269.31,15911.0
2025-06-10 15:45:00,269.32,269.59,269.15,269.18,16341.0,269.32,269.59,269.15,269.18,16341.0
2025-06-10 15:50:00,269.25,269.79,269.0,269.69,30337.0,269.25,269.79,269.0,269.69,30337.0
2025-06-10 15:55:00,269.68,270.09,269.6,269.69,102035.0,269.68,270.09,269.6,269.69,102035.0
2025-06-11 09:30:00,269.99,270.28,265.48,265.92,24170.0,269.99,270.28,265.48,265.92,24170.0
2025-06-11 09:35:00,266.55,267.94,266.05,267.5,20404.0,266.55,267.94,266.05,267.5,20404.0
2025-06-11 09:40:00,267.5,270.25,267.5,270.03,12764.0,267.5,270.25,267.5,270.03,12764.0
2025-06-11 09:45:00,270.03,270.03,269.0,269.57,19027.0,270.03,270.03,269.0,269.57,19027.0
2025-06-11 09:50:00,269.52,270.25,269.18,269.44,9037.0,269.52,270.25,269.18,269.44,9037.0
2025-06-11 09:55:00,269.39,270.16,269.39,270.15,5875.0,269.39,270.16,269.39,270.15,5875.0
2025-06-11 10:00:00,270.16,270.77,270.15,270.44,11592.0,270.16,270.77,270.15,270.44,11592.0
2025-06-11 10:05:00,270.44,271.25,270.14,270.65,19025.0,270.44,271.25,270.14,270.65,19025.0
2025-06-11 10:10:00,270.63,270.63,269.17,270.18,8147.0,270.63,270.63,269.17,270.18,8147.0
2025-06-11 10:15:00,269.9,270.43,269.73,270.43,18409.0,269.9,270.43,269.73,270.43,18409.0
2025-06-11 10:20:00,270.39,270.63,270.28,270.37,3126.0,270.39,270.63,270.28,270.37,3126.0
2025-06-11 10:25:00,270.5,270.67,270.42,270.56,2944.0,270.5,270.67,270.42,270.56,2944.0
2025-06-11 10:30:00,270.46,270.47,269.76,270.25,9784.0,270.46,270.47,269.76,270.25,9784.0
2025-06-11 10:35:00,270.09,270.47,270.09,270.31,3778.0,270.09,270.47,270.09,270.31,3778.0
2025-06-11 10:40:00,270.12,270.53,270.12,270.41,10817.0,270.12,270.53,270.12,270.41,10817.0
2025-06-11 10:45:00,270.42,270.42,269.96,269.96,2634.0,270.42,270.42,269.96,269.96,2634.0
2025-06-11 10:50:00,270.04,270.44,269.76,270.35,1980.0,270.04,270.44,269.76,270.35,1980.0
2025-06-11 10:55:00,270.35,270.4,269.76,269.76,3938.0,270.35,270.4,269.76,269.76,3938.0
2025-06-11 11:00:00,270.02,270.29,269.77,270.13,5589.0,270.02,270.29,269.77,270.13,5589.0
2025-06-11 11:05:00,269.92,270.26,269.38,269.38,8202.0,269.92,270.26,269.38,269.38,8202.0
2025-06-11 11:10:00,269.51,269.83,269.51,269.59,4194.0,269.51,269.83,269.51,269.59,4194.0
2025-06-11 11:15:00,269.59,269.63,269.47,269.55,3157.0,269.59,269.63,269.47,269.55,3157.0
2025-06-11 11:20:00,269.48,269.74,269.47,269.71,9183.0,269.48,269.74,269.47,269.71,9183.0
2025-06-11 11:25:00,269.69,269.72,269.37,269.4,11999.0,269.69,269.72,269.37,269.4,11999.0
2025-06-11 11:30:00,269.36,269.55,269.32,269.48,3488.0,269.36,269.55,269.32,269.48,3488.0
2025-06-11 11:35:00,269.45,269.71,269.19,269.31,12178.0,269.45,269.71,269.19,269.31,12178.0
2025-06-11 11:40:00,269.15,269.33,269.03,269.33,5474.0,269.15,269.33,269.03,269.33,5474.0
2025-06-11 11:45:00,269.3,269.57,268.89,268.91,15895.0,269.3,269.57,268.89,268.91,15895.0
2025-06-11 11:50:00,268.9,269.28,268.9,269.04,20318.0,268.9,269.28,268.9,269.04,20318.0
2025-06-11 11:55:00,268.8,269.15,268.6,269.04,12330.0,268.8,269.15,268.6,269.04,12330.0
2025-06-11 12:00:00,268.94,268.99,268.51,268.57,5577.0,268.94,268.99,268.51,268.57,5577.0
2025-06-11 12:05:00,268.47,268.47,267.86,268.33,11234.0,268.47,268.47,267.86,268.33,11234.0
2025-06-11 12:10:00,268.26,268.27,267.88,268.1,4709.0,268.26,268.27,267.88,268.1,4709.0
2025-06-11 12:15:00,268.15,268.33,267.8,267.8,5053.0,268.15,268.33,267.8,267.8,5053.0
2025-06-11 12:20:00,267.74,268.03,267.73,268.02,3366.0,267.74,268.03,267.73,268.02,3366.0
2025-06-11 12:25:00,268.02,268.64,267.89,268.52,32611.0,268.02,268.64,267.89,268.52,32611.0
2025-06-11 12:30:00,268.52,268.69,268.34,268.37,5188.0,268.52,268.69,268.34,268.37,5188.0
2025-06-11 12:35:00,268.37,268.61,268.26,268.32,6756.0,268.37,268.61,268.26,268.32,6756.0
2025-06-11 12:40:00,268.32,268.33,268.17,268.33,4898.0,268.32,268.33,268.17,268.33,4898.0
2025-06-11 12:45:00,268.33,268.79,268.25,268.63,3060.0,268.33,268.79,268.25,268.63,3060.0
2025-06-11 12:50:00,268.73,268.81,268.58,268.65,3516.0,268.73,268.81,268.58,268.65,3516.0
2025-06-11 12:55:00,268.66,268.66,268.4,268.59,3091.0,268.66,268.66,268.4,268.59,3091.0
2025-06-11 13:00:00,268.59,269.14,268.56,269.14,2612.0,268.59,269.14,268.56,269.14,2612.0
2025-06-11 13:05:00,269.14,269.23,268.95,269.0,4089.0,269.14,269.23,268.95,269.0,4089.0
2025-06-11 13:10:00,269.14,269.27,269.11,269.15,1700.0,269.14,269.27,269.11,269.15,1700.0
2025-06-11 13:15:00,269.04,269.17,268.89,269.1,5906.0,269.04,269.17,268.89,269.1,5906.0
2025-06-11 13:20:00,269.03,269.47,269.03,269.32,3032.0,269.03,269.47,269.03,269.32,3032.0
2025-06-11 13:25:00,269.35,269.35,269.2,269.23,3422.0,269.35,269.35,269.2,269.23,3422.0
2025-06-11 13:30:00,269.34,269.76,269.34,269.69,5699.0,269.34,269.76,269.34,269.69,5699.0
2025-06-11 13:35:00,269.75,269.9,269.62,269.88,5123.0,269.75,269.9,269.62,269.88,5123.0
2025-06-11 13:40:00,269.78,269.78,269.47,269.73,19322.0,269.78,269.78,269.47,269.73,19322.0
2025-06-11 13:45:00,269.63,269.69,269.04,269.05,20845.0,269.63,269.69,269.04,269.05,20845.0
2025-06-11 13:50:00,269.18,269.27,268.94,269.27,2337.0,269.18,269.27,268.94,269.27,2337.0
2025-06-11 13:55:00,269.38,269.45,268.99,268.99,4189.0,269.38,269.45,268.99,268.99,4189.0
2025-06-11 14:00:00,268.89,269.3,268.17,268.26,28125.0,268.89,269.3,268.17,268.26,28125.0
2025-06-11 14:05:00,268.49,268.85,268.21,268.47,8401.0,268.49,268.85,268.21,268.47,8401.0
2025-06-11 14:10:00,268.43,268.43,267.59,267.59,8539.0,268.43,268.43,267.59,267.59,8539.0
2025-06-11 14:15:00,267.41,267.41,266.72,267.33,9117.0,267.41,267.41,266.72,267.33,9117.0
2025-06-11 14:20:00,267.44,267.81,267.3,267.72,3563.0,267.44,267.81,267.3,267.72,3563.0
2025-06-11 14:25:00,267.75,267.95,266.84,266.96,8375.0,267.75,267.95,266.84,266.96,8375.0
2025-06-11 14:30:00,266.83,267.76,266.44,267.6,27757.0,266.83,267.76,266.44,267.6,27757.0
2025-06-11 14:35:00,267.6,268.0,267.36,267.79,32141.0,267.6,268.0,267.36,267.79,32141.0
2025-06-11 14:40:00,267.79,268.69,267.79,268.5,10008.0,267.79,268.69,267.79,268.5,10008.0
2025-06-11 14:45:00,268.69,268.94,268.6,268.83,3519.0,268.69,268.94,268.6,268.83,3519.0
2025-06-11 14:50:00,268.64,268.87,268.57,268.57,10018.0,268.64,268.87,268.57,268.57,10018.0
2025-06-11 14:55:00,268.55,268.55,268.1,268.11,8673.0,268.55,268.55,268.1,268.11,8673.0
2025-06-11 15:00:00,268.11,268.28,267.9,268.1,3324.0,268.11,268.28,267.9,268.1,3324.0
2025-06-11 15:05:00,268.1,268.24,267.95,268.16,26430.0,268.1,268.24,267.95,268.16,26430.0
2025-06-11 15:10:00,268.16,268.34,268.05,268.15,5365.0,268.16,268.34,268.05,268.15,5365.0
2025-06-11 15:15:00,268.1,268.15,267.61,267.61,57405.0,268.1,268.15,267.61,267.61,57405.0
2025-06-11 15:20:00,267.65,268.11,267.63,267.96,21477.0,267.65,268.11,267.63,267.96,21477.0
2025-06-11 15:25:00,267.98,268.1,267.6,267.73,14575.0,267.98,268.1,267.6,267.73,14575.0
2025-06-11 15:30:00,267.59,267.81,266.9,267.06,10045.0,267.59,267.81,266.9,267.06,10045.0
2025-06-11 15:35:00,266.9,267.39,266.9,267.39,9486.0,266.9,267.39,266.9,267.39,9486.0
2025-06-11 15:40:00,267.29,267.93,267.2,267.93,56094.0,267.29,267.93,267.2,267.93,56094.0
2025-06-11 15:45:00,267.93,267.94,267.21,267.24,38312.0,267.93,267.94,267.21,267.24,38312.0
2025-06-11 15:50:00,267.36,267.94,267.2,267.62,23238.0,267.36,267.94,267.2,267.62,23238.0
2025-06-11 15:55:00,267.72,268.03,267.47,267.89,95013.0,267.72,268.03,267.47,267.89,95013.0
2025-06-12 09:30:00,265.31,265.96,264.1,265.28,23656.0,265.31,265.96,264.1,265.28,23656.0
2025-06-12 09:35:00,265.37,266.78,264.86,266.58,21151.0,265.37,266.78,264.86,266.58,21151.0
2025-06-12 09:40:00,266.42,266.97,265.87,266.94,13934.0,266.42,266.97,265.87,266.94,13934.0
2025-06-12 09:45:00,266.61,267.27,266.34,267.27,6594.0,266.61,267.27,266.34,267.27,6594.0
2025-06-12 09:50:00,267.51,268.3,267.18,267.97,7145.0,267.51,268.3,267.18,267.97,7145.0
2025-06-12 09:55:00,268.09,268.09,266.71,267.16,5090.0,268.09,268.09,266.71,267.16,5090.0
2025-06-12 10:00:00,267.33,267.57,266.61,267.42,6243.0,267.33,267.57,266.61,267.42,6243.0
2025-06-12 10:05:00,267.42,267.42,266.41,267.35,8920.0,267.42,267.42,266.41,267.35,8920.0
2025-06-12 10:10:00,267.22,267.88,267.03,267.71,4224.0,267.22,267.88,267.03,267.71,4224.0
2025-06-12 10:15:00,267.94,268.05,267.66,267.7,3932.0,267.94,268.05,267.66,267.7,3932.0
2025-06-12 10:20:00,267.94,267.94,267.48,267.59,2777.0,267.94,267.94,267.48,267.59,2777.0
2025-06-12 10:25:00,267.57,267.72,267.13,267.27,6079.0,267.57,267.72,267.13,267.27,6079.0
2025-06-12 10:30:00,267.28,267.86,267.18,267.86,2642.0,267.28,267.86,267.18,267.86,2642.0
2025-06-12 10:35:00,267.87,268.34,267.69,268.2,5062.0,267.87,268.34,267.69,268.2,5062.0
2025-06-12 10:40:00,268.44,268.88,268.44,268.68,5418.0,268.44,268.88,268.44,268.68,5418.0
2025-06-12 10:45:00,268.44,268.98,268.44,268.85,2359.0,268.44,268.98,268.44,268.85,2359.0
2025-06-12 10:50:00,268.71,268.71,268.04,268.13,1880.0,268.71,268.71,268.04,268.13,1880.0
2025-06-12 10:55:00,268.0,268.23,267.55,267.6,2630.0,268.0,268.23,267.55,267.6,2630.0
2025-06-12 11:00:00,267.8,268.16,267.57,267.77,1766.0,267.8,268.16,267.57,267.77,1766.0
2025-06-12 11:05:00,267.77,268.0,267.0,267.44,2059.0,267.77,268.0,267.0,267.44,2059.0
2025-06-12 11:10:00,267.32,267.55,267.18,267.53,1378.0,267.32,267.55,267.18,267.53,1378.0
2025-06-12 11:15:00,267.53,267.53,266.79,266.99,11422.0,267.53,267.53,266.79,266.99,11422.0
2025-06-12 11:20:00,266.91,266.93,266.35,266.59,2304.0,266.91,266.93,266.35,266.59,2304.0
2025-06-12 11:25:00,266.3,266.83,266.3,266.66,2814.0,266.3,266.83,266.3,266.66,2814.0
2025-06-12 11:30:00,266.59,266.69,266.11,266.44,9592.0,266.59,266.69,266.11,266.44,9592.0
2025-06-12 11:35:00,266.5,266.5,265.78,266.05,4704.0,266.5,266.5,265.78,266.05,4704.0
2025-06-12 11:40:00,266.06,266.35,265.94,266.0,8034.0,266.06,266.35,265.94,266.0,8034.0
2025-06-12 11:45:00,265.96,266.16,265.85,266.08,1320.0,265.96,266.16,265.85,266.08,1320.0
2025-06-12 11:50:00,266.02,266.24,265.87,266.01,4321.0,266.02,266.24,265.87,266.01,4321.0
2025-06-12 11:55:00,266.01,266.16,265.87,266.1,2643.0,266.01,266.16,265.87,266.1,2643.0
2025-06-12 12:00:00,266.03,266.26,265.74,265.75,7746.0,266.03,266.26,265.74,265.75,7746.0
2025-06-12 12:05:00,265.73,266.37,265.73,266.37,4482.0,265.73,266.37,265.73,266.37,4482.0
2025-06-12 12:10:00,266.42,266.6,266.21,266.57,3385.0,266.42,266.6,266.21,266.57,3385.0
2025-06-12 12:15:00,266.66,266.69,266.42,266.55,2655.0,266.66,266.69,266.42,266.55,2655.0
2025-06-12 12:20:00,266.43,266.45,266.27,266.44,2098.0,266.43,266.45,266.27,266.44,2098.0
2025-06-12 12:25:00,266.44,266.89,266.27,266.89,3178.0,266.44,266.89,266.27,266.89,3178.0
2025-06-12 12:30:00,266.73,266.73,266.21,266.7,4555.0,266.73,266.73,266.21,266.7,4555.0
2025-06-12 12:35:00,266.79,267.14,266.71,266.96,4020.0,266.79,267.14,266.71,266.96,4020.0
2025-06-12 12:40:00,267.17,267.48,267.11,267.32,1736.0,267.17,267.48,267.11,267.32,1736.0
2025-06-12 12:45:00,267.2,267.45,266.91,266.99,5771.0,267.2,267.45,266.91,266.99,5771.0
2025-06-12 12:50:00,266.88,267.13,266.76,266.77,1402.0,266.88,267.13,266.76,266.77,1402.0
2025-06-12 12:55:00,267.03,267.03,266.78,266.85,2751.0,267.03,267.03,266.78,266.85,2751.0
2025-06-12 13:00:00,266.86,267.35,266.86,266.94,8956.0,266.86,267.35,266.86,266.94,8956.0
2025-06-12 13:05:00,267.11,267.19,267.11,267.19,1100.0,267.11,267.19,267.11,267.19,1100.0
2025-06-12 13:10:00,267.45,267.64,267.38,267.39,1753.0,267.45,267.64,267.38,267.39,1753.0
2025-06-12 13:15:00,267.4,267.4,267.18,267.28,1515.0,267.4,267.4,267.18,267.28,1515.0
2025-06-12 13:20:00,267.29,267.29,266.86,266.86,2145.0,267.29,267.29,266.86,266.86,2145.0
2025-06-12 13:25:00,266.99,267.0,266.85,266.91,1788.0,266.99,267.0,266.85,266.91,1788.0
2025-06-12 13:30:00,266.82,267.04,266.66,266.66,27035.0,266.82,267.04,266.66,266.66,27035.0
2025-06-12 13:35:00,266.51,266.55,266.26,266.26,1497.0,266.51,266.55,266.26,266.26,1497.0
2025-06-12 13:40:00,266.26,266.38,266.16,266.38,12764.0,266.26,266.38,266.16,266.38,12764.0
2025-06-12 13:45:00,266.38,266.65,266.37,266.39,55867.0,266.38,266.65,266.37,266.39,55867.0
2025-06-12 13:50:00,266.47,266.67,266.34,266.67,7242.0,266.47,266.67,266.34,266.67,7242.0
2025-06-12 13:55:00,266.57,266.67,266.4,266.46,6712.0,266.57,266.67,266.4,266.46,6712.0
2025-06-12 14:00:00,266.57,266.57,266.25,266.35,9986.0,266.57,266.57,266.25,266.35,9986.0
2025-06-12 14:05:00,266.35,266.5,266.17,266.36,31941.0,266.35,266.5,266.17,266.36,31941.0
2025-06-12 14:10:00,266.36,266.61,266.25,266.6,26093.0,266.36,266.61,266.25,266.6,26093.0
2025-06-12 14:15:00,266.52,266.74,266.52,266.73,11968.0,266.52,266.74,266.52,266.73,11968.0
2025-06-12 14:20:00,266.86,266.88,266.73,266.84,3056.0,266.86,266.88,266.73,266.84,3056.0
2025-06-12 14:25:00,266.84,266.84,266.21,266.36,3469.0,266.84,266.84,266.21,266.36,3469.0
2025-06-12 14:30:00,266.28,266.59,266.11,266.44,18474.0,266.28,266.59,266.11,266.44,18474.0
2025-06-12 14:35:00,266.58,266.86,266.55,266.63,5151.0,266.58,266.86,266.55,266.63,5151.0
2025-06-12 14:40:00,266.75,266.93,266.64,266.87,6389.0,266.75,266.93,266.64,266.87,6389.0
2025-06-12 14:45:00,266.76,267.03,266.7,266.91,4850.0,266.76,267.03,266.7,266.91,4850.0
2025-06-12 14:50:00,266.89,267.18,266.81,267.05,5696.0,266.89,267.18,266.81,267.05,5696.0
2025-06-12 14:55:00,267.05,267.17,266.92,266.99,15575.0,267.05,267.17,266.92,266.99,15575.0
2025-06-12 15:00:00,266.94,267.18,266.94,267.18,5200.0,266.94,267.18,266.94,267.18,5200.0
2025-06-12 15:05:00,267.18,267.21,267.11,267.18,3843.0,267.18,267.21,267.11,267.18,3843.0
2025-06-12 15:10:00,267.13,267.19,266.99,267.0,11588.0,267.13,267.19,266.99,267.0,11588.0
2025-06-12 15:15:00,266.99,267.16,266.97,267.07,6798.0,266.99,267.16,266.97,267.07,6798.0
2025-06-12 15:20:00,267.03,267.1,266.93,266.94,6970.0,267.03,267.1,266.93,266.94,6970.0
2025-06-12 15:25:00,266.84,266.84,266.2,266.2,3563.0,266.84,266.84,266.2,266.2,3563.0
2025-06-12 15:30:00,266.14,266.15,265.75,265.92,15592.0,266.14,266.15,265.75,265.92,15592.0
2025-06-12 15:35:00,265.78,265.81,265.35,265.44,12781.0,265.78,265.81,265.35,265.44,12781.0
2025-06-12 15:40:00,265.44,265.44,265.0,265.17,10560.0,265.44,265.44,265.0,265.17,10560.0
2025-06-12 15:45:00,265.04,265.13,264.62,264.62,31745.0,265.04,265.13,264.62,264.62,31745.0
2025-06-12 15:50:00,264.6,264.95,264.57,264.6,39229.0,264.6,264.95,264.57,264.6,39229.0
2025-06-12 15:55:00,264.73,265.8,264.69,265.63,102313.0,264.73,265.8,264.69,265.63,102313.0
2025-06-13 09:30:00,255.9,261.15,255.87,259.12,107290.0,255.9,261.15,255.87,259.12,107290.0
2025-06-13 09:35:00,259.34,261.17,258.81,259.14,33380.0,259.34,261.17,258.81,259.14,33380.0
2025-06-13 09:40:00,259.11,261.85,258.71,261.85,48018.0,259.11,261.85,258.71,261.85,48018.0
2025-06-13 09:45:00,261.52,261.52,260.17,260.75,24429.0,261.52,261.52,260.17,260.75,24429.0
2025-06-13 09:50:00,260.51,260.53,258.09,258.1,15496.0,260.51,260.53,258.09,258.1,15496.0
2025-06-13 09:55:00,258.43,259.23,257.92,257.96,7618.0,258.43,259.23,257.92,257.96,7618.0
2025-06-13 10:00:00,258.13,259.06,257.01,257.26,36090.0,258.13,259.06,257.01,257.26,36090.0
2025-06-13 10:05:00,257.47,258.29,257.25,258.07,18290.0,257.47,258.29,257.25,258.07,18290.0
2025-06-13 10:10:00,258.14,258.47,256.73,257.94,20789.0,258.14,258.47,256.73,257.94,20789.0
2025-06-13 10:15:00,257.52,257.77,257.2,257.48,6214.0,257.52,257.77,257.2,257.48,6214.0
2025-06-13 10:20:00,257.26,257.31,256.6,257.07,6194.0,257.26,257.31,256.6,257.07,6194.0
2025-06-13 10:25:00,257.0,257.29,256.42,256.43,8254.0,257.0,257.29,256.42,256.43,8254.0
2025-06-13 10:30:00,256.63,257.34,256.63,257.19,7368.0,256.63,257.34,256.63,257.19,7368.0
2025-06-13 10:35:00,257.19,257.78,257.01,257.62,11029.0,257.19,257.78,257.01,257.62,11029.0
2025-06-13 10:40:00,257.46,258.32,257.44,257.78,10716.0,257.46,258.32,257.44,257.78,10716.0
2025-06-13 10:45:00,257.78,258.24,257.56,257.95,19236.0,257.78,258.24,257.56,257.95,19236.0
2025-06-13 10:50:00,258.13,259.2,258.13,259.12,6301.0,258.13,259.2,258.13,259.12,6301.0
2025-06-13 10:55:00,259.22,259.61,259.04,259.45,16879.0,259.22,259.61,259.04,259.45,16879.0
2025-06-13 11:00:00,259.45,260.06,259.35,260.06,10772.0,259.45,260.06,259.35,260.06,10772.0
2025-06-13 11:05:00,259.96,260.33,259.81,260.16,7416.0,259.96,260.33,259.81,260.16,7416.0
2025-06-13 11:10:00,260.0,260.5,259.88,260.37,10921.0,260.0,260.5,259.88,260.37,10921.0
2025-06-13 11:15:00,260.38,260.63,260.14,260.61,5458.0,260.38,260.63,260.14,260.61,5458.0
2025-06-13 11:20:00,260.63,261.22,260.55,260.72,4456.0,260.63,261.22,260.55,260.72,4456.0
2025-06-13 11:25:00,260.63,260.79,260.45,260.64,5703.0,260.63,260.79,260.45,260.64,5703.0
2025-06-13 11:30:00,260.6,261.24,260.49,260.77,13159.0,260.6,261.24,260.49,260.77,13159.0
2025-06-13 11:35:00,260.87,260.88,260.61,260.75,10965.0,260.87,260.88,260.61,260.75,10965.0
2025-06-13 11:40:00,260.62,261.06,260.57,260.98,9793.0,260.62,261.06,260.57,260.98,9793.0
2025-06-13 11:45:00,261.06,261.42,261.01,261.26,4878.0,261.06,261.42,261.01,261.26,4878.0
2025-06-13 11:50:00,261.43,261.71,261.31,261.69,5877.0,261.43,261.71,261.31,261.69,5877.0
2025-06-13 11:55:00,261.6,261.61,261.13,261.37,7936.0,261.6,261.61,261.13,261.37,7936.0
2025-06-13 12:00:00,261.38,261.38,261.05,261.08,3607.0,261.38,261.38,261.05,261.08,3607.0
2025-06-13 12:05:00,261.35,261.4,261.07,261.3,9284.0,261.35,261.4,261.07,261.3,9284.0
2025-06-13 12:10:00,261.3,261.37,260.9,261.01,10367.0,261.3,261.37,260.9,261.01,10367.0
2025-06-13 12:15:00,261.01,261.41,260.9,261.19,34085.0,261.01,261.41,260.9,261.19,34085.0
2025-06-13 12:20:00,261.36,261.54,261.08,261.15,8143.0,261.36,261.54,261.08,261.15,8143.0
2025-06-13 12:25:00,261.15,261.15,260.69,260.88,3563.0,261.15,261.15,260.69,260.88,3563.0
2025-06-13 12:30:00,260.88,261.54,260.84,261.3,6536.0,260.88,261.54,260.84,261.3,6536.0
2025-06-13 12:35:00,261.25,261.28,260.88,260.93,2857.0,261.25,261.28,260.88,260.93,2857.0
2025-06-13 12:40:00,260.81,261.1,260.73,261.1,3089.0,260.81,261.1,260.73,261.1,3089.0
2025-06-13 12:45:00,261.11,261.11,260.76,260.94,2162.0,261.11,261.11,260.76,260.94,2162.0
2025-06-13 12:50:00,260.94,261.3,260.93,261.19,5880.0,260.94,261.3,260.93,261.19,5880.0
2025-06-13 12:55:00,261.19,261.57,261.14,261.39,5745.0,261.19,261.57,261.14,261.39,5745.0
2025-06-13 13:00:00,261.45,261.46,260.98,260.98,4408.0,261.45,261.46,260.98,260.98,4408.0
2025-06-13 13:05:00,261.06,261.06,260.35,260.49,13379.0,261.06,261.06,260.35,260.49,13379.0
2025-06-13 13:10:00,260.49,260.53,260.15,260.31,8322.0,260.49,260.53,260.15,260.31,8322.0
2025-06-13 13:15:00,260.25,260.32,259.57,259.75,11518.0,260.25,260.32,259.57,259.75,11518.0
2025-06-13 13:20:00,259.84,260.44,259.84,260.2,7188.0,259.84,260.44,259.84,260.2,7188.0
2025-06-13 13:25:00,260.18,260.22,259.75,259.78,4305.0,260.18,260.22,259.75,259.78,4305.0
2025-06-13 13:30:00,259.79,260.06,259.63,259.76,4597.0,259.79,260.06,259.63,259.76,4597.0
2025-06-13 13:35:00,259.81,259.98,259.81,259.92,2200.0,259.81,259.98,259.81,259.92,2200.0
2025-06-13 13:40:00,259.73,259.83,259.2,259.35,6840.0,259.73,259.83,259.2,259.35,6840.0
2025-06-13 13:45:00,259.42,259.42,259.07,259.07,7513.0,259.42,259.42,259.07,259.07,7513.0
2025-06-13 13:50:00,259.07,259.78,259.07,259.36,5648.0,259.07,259.78,259.07,259.36,5648.0
2025-06-13 13:55:00,259.45,259.45,259.26,259.31,2702.0,259.45,259.45,259.26,259.31,2702.0
2025-06-13 14:00:00,259.35,259.45,258.46,258.48,16408.0,259.35,259.45,258.46,258.48,16408.0
2025-06-13 14:05:00,258.58,258.95,258.53,258.57,11199.0,258.58,258.95,258.53,258.57,11199.0
2025-06-13 14:10:00,258.64,258.74,258.46,258.63,3534.0,258.64,258.74,258.46,258.63,3534.0
2025-06-13 14:15:00,258.43,258.79,258.0,258.73,13293.0,258.43,258.79,258.0,258.73,13293.0
2025-06-13 14:20:00,258.73,258.86,258.39,258.51,9030.0,258.73,258.86,258.39,258.51,9030.0
2025-06-13 14:25:00,258.52,258.69,257.73,257.88,14854.0,258.52,258.69,257.73,257.88,14854.0
2025-06-13 14:30:00,257.97,258.09,257.53,257.96,6792.0,257.97,258.09,257.53,257.96,6792.0
2025-06-13 14:35:00,258.03,258.08,257.47,257.47,10985.0,258.03,258.08,257.47,257.47,10985.0
2025-06-13 14:40:00,257.59,257.76,257.3,257.51,10803.0,257.59,257.76,257.3,257.51,10803.0
2025-06-13 14:45:00,257.51,257.83,257.27,257.38,12561.0,257.51,257.83,257.27,257.38,12561.0
2025-06-13 14:50:00,257.38,257.74,257.27,257.74,16861.0,257.38,257.74,257.27,257.74,16861.0
2025-06-13 14:55:00,257.75,257.81,257.3,257.6,10505.0,257.75,257.81,257.3,257.6,10505.0
2025-06-13 15:00:00,257.66,257.91,257.24,257.69,8366.0,257.66,257.91,257.24,257.69,8366.0
2025-06-13 15:05:00,257.69,257.92,257.51,257.88,14854.0,257.69,257.92,257.51,257.88,14854.0
2025-06-13 15:10:00,257.88,258.05,257.57,257.89,15270.0,257.88,258.05,257.57,257.89,15270.0
2025-06-13 15:15:00,257.95,257.95,256.83,256.84,23491.0,257.95,257.95,256.83,256.84,23491.0
2025-06-13 15:20:00,257.0,257.33,256.63,256.79,15287.0,257.0,257.33,256.63,256.79,15287.0
2025-06-13 15:25:00,256.78,256.78,256.4,256.53,14029.0,256.78,256.78,256.4,256.53,14029.0
2025-06-13 15:30:00,256.58,256.7,255.62,255.87,43815.0,256.58,256.7,255.62,255.87,43815.0
2025-06-13 15:35:00,255.75,256.69,255.61,256.43,22527.0,255.75,256.69,255.61,256.43,22527.0
2025-06-13 15:40:00,256.44,256.61,255.8,255.8,14809.0,256.44,256.61,255.8,255.8,14809.0
2025-06-13 15:45:00,255.88,256.38,255.6,256.15,45200.0,255.88,256.38,255.6,256.15,45200.0
2025-06-13 15:50:00,256.25,257.22,256.2,257.19,56648.0,256.25,257.22,256.2,257.19,56648.0
2025-06-13 15:55:00,257.1,258.21,256.88,258.08,170324.0,257.1,258.21,256.88,258.08,170324.0
2025-06-16 09:30:00,262.92,265.55,262.2,262.34,44735.0,262.92,265.55,262.2,262.34,44735.0
2025-06-16 09:35:00,261.7,262.52,261.19,262.26,19805.0,261.7,262.52,261.19,262.26,19805.0
2025-06-16 09:40:00,262.26,262.53,261.57,261.66,19734.0,262.26,262.53,261.57,261.66,19734.0
2025-06-16 09:45:00,261.66,262.53,261.39,262.48,12777.0,261.66,262.53,261.39,262.48,12777.0
2025-06-16 09:50:00,262.48,263.34,262.16,263.12,6836.0,262.48,263.34,262.16,263.12,6836.0
2025-06-16 09:55:00,263.12,263.73,262.35,263.73,31636.0,263.12,263.73,262.35,263.73,31636.0
2025-06-16 10:00:00,263.72,264.2,263.31,263.44,49806.0,263.72,264.2,263.31,263.44,49806.0
2025-06-16 10:05:00,263.53,264.32,263.41,264.21,8227.0,263.53,264.32,263.41,264.21,8227.0
2025-06-16 10:10:00,264.21,265.65,264.15,265.2,25125.0,264.21,265.65,264.15,265.2,25125.0
2025-06-16 10:15:00,264.88,265.57,264.62,265.1,16549.0,264.88,265.57,264.62,265.1,16549.0
2025-06-16 10:20:00,265.06,265.42,264.78,265.02,15359.0,265.06,265.42,264.78,265.02,15359.0
2025-06-16 10:25:00,265.21,265.31,264.6,264.99,9880.0,265.21,265.31,264.6,264.99,9880.0
2025-06-16 10:30:00,264.85,265.05,264.73,264.79,13476.0,264.85,265.05,264.73,264.79,13476.0
2025-06-16 10:35:00,264.75,265.05,264.54,264.91,7234.0,264.75,265.05,264.54,264.91,7234.0
2025-06-16 10:40:00,264.78,265.21,264.6,265.09,16345.0,264.78,265.21,264.6,265.09,16345.0
2025-06-16 10:45:00,264.93,265.25,264.92,264.92,8542.0,264.93,265.25,264.92,264.92,8542.0
2025-06-16 10:50:00,264.93,265.18,264.84,264.95,6215.0,264.93,265.18,264.84,264.95,6215.0
2025-06-16 10:55:00,265.08,265.14,264.89,265.1,10608.0,265.08,265.14,264.89,265.1,10608.0
2025-06-16 11:00:00,265.15,265.59,265.14,265.33,16848.0,265.15,265.59,265.14,265.33,16848.0
2025-06-16 11:05:00,265.3,265.45,264.82,265.06,12271.0,265.3,265.45,264.82,265.06,12271.0
2025-06-16 11:10:00,265.07,265.5,265.0,265.44,5795.0,265.07,265.5,265.0,265.44,5795.0
2025-06-16 11:15:00,265.5,265.76,265.42,265.42,3975.0,265.5,265.76,265.42,265.42,3975.0
2025-06-16 11:20:00,265.5,265.89,265.26,265.71,4047.0,265.5,265.89,265.26,265.71,4047.0
2025-06-16 11:25:00,265.8,265.8,265.27,265.5,2982.0,265.8,265.8,265.27,265.5,2982.0
2025-06-16 11:30:00,265.68,265.99,265.49,265.79,15441.0,265.68,265.99,265.49,265.79,15441.0
2025-06-16 11:35:00,265.78,266.5,265.69,266.5,18905.0,265.78,266.5,265.69,266.5,18905.0
2025-06-16 11:40:00,266.51,266.61,265.57,265.72,8048.0,266.51,266.61,265.57,265.72,8048.0
2025-06-16 11:45:00,265.69,265.93,265.54,265.68,4069.0,265.69,265.93,265.54,265.68,4069.0
2025-06-16 11:50:00,265.65,265.9,265.35,265.39,4775.0,265.65,265.9,265.35,265.39,4775.0
2025-06-16 11:55:00,265.44,265.62,264.99,265.11,12556.0,265.44,265.62,264.99,265.11,12556.0
2025-06-16 12:00:00,265.12,265.46,264.93,265.15,44401.0,265.12,265.46,264.93,265.15,44401.0
2025-06-16 12:05:00,265.04,265.29,264.82,264.82,5909.0,265.04,265.29,264.82,264.82,5909.0
2025-06-16 12:10:00,264.94,265.04,264.75,264.75,9720.0,264.94,265.04,264.75,264.75,9720.0
2025-06-16 12:15:00,264.7,264.95,264.55,264.8,4042.0,264.7,264.95,264.55,264.8,4042.0
2025-06-16 12:20:00,264.6,265.05,264.6,264.92,10730.0,264.6,265.05,264.6,264.92,10730.0
2025-06-16 12:25:00,264.96,265.04,264.76,264.82,9694.0,264.96,265.04,264.76,264.82,9694.0
2025-06-16 12:30:00,264.82,265.0,264.71,264.79,4161.0,264.82,265.0,264.71,264.79,4161.0
2025-06-16 12:35:00,264.66,264.98,264.58,264.98,2893.0,264.66,264.98,264.58,264.98,2893.0
2025-06-16 12:40:00,265.01,265.02,264.58,264.74,4415.0,265.01,265.02,264.58,264.74,4415.0
2025-06-16 12:45:00,264.76,264.81,264.58,264.66,4171.0,264.76,264.81,264.58,264.66,4171.0
2025-06-16 12:50:00,264.53,264.76,264.52,264.68,2554.0,264.53,264.76,264.52,264.68,2554.0
2025-06-16 12:55:00,264.73,264.75,264.41,264.41,3526.0,264.73,264.75,264.41,264.41,3526.0
2025-06-16 13:00:00,264.43,264.7,264.3,264.57,5079.0,264.43,264.7,264.3,264.57,5079.0
2025-06-16 13:05:00,264.62,264.85,264.48,264.83,4798.0,264.62,264.85,264.48,264.83,4798.0
2025-06-16 13:10:00,264.84,264.97,264.69,264.69,2334.0,264.84,264.97,264.69,264.69,2334.0
2025-06-16 13:15:00,264.8,264.81,264.6,264.71,3386.0,264.8,264.81,264.6,264.71,3386.0
2025-06-16 13:20:00,264.71,264.71,264.44,264.6,3416.0,264.71,264.71,264.44,264.6,3416.0
2025-06-16 13:25:00,264.61,265.04,264.61,265.03,7267.0,264.61,265.04,264.61,265.03,7267.0
2025-06-16 13:30:00,264.98,265.18,264.95,264.98,5582.0,264.98,265.18,264.95,264.98,5582.0
2025-06-16 13:35:00,264.93,264.93,264.57,264.69,5258.0,264.93,264.93,264.57,264.69,5258.0
2025-06-16 13:40:00,264.66,264.8,264.54,264.57,2476.0,264.66,264.8,264.54,264.57,2476.0
2025-06-16 13:45:00,264.57,264.61,264.48,264.61,784.0,264.57,264.61,264.48,264.61,784.0
2025-06-16 13:50:00,264.61,264.63,264.41,264.41,4383.0,264.61,264.63,264.41,264.41,4383.0
2025-06-16 13:55:00,264.33,264.34,264.32,264.32,600.0,264.33,264.34,264.32,264.32,600.0
2025-06-16 14:00:00,264.32,264.53,264.32,264.53,4758.0,264.32,264.53,264.32,264.53,4758.0
2025-06-16 14:05:00,264.53,264.79,264.47,264.58,9866.0,264.53,264.79,264.47,264.58,9866.0
2025-06-16 14:10:00,264.57,264.69,264.29,264.29,4557.0,264.57,264.69,264.29,264.29,4557.0
2025-06-16 14:15:00,264.31,264.35,263.95,263.95,2453.0,264.31,264.35,263.95,263.95,2453.0
2025-06-16 14:20:00,264.07,264.23,263.95,264.23,2470.0,264.07,264.23,263.95,264.23,2470.0
2025-06-16 14:25:00,264.03,264.1,263.71,263.77,2530.0,264.03,264.1,263.71,263.77,2530.0
2025-06-16 14:30:00,263.83,264.41,263.82,264.41,3857.0,263.83,264.41,263.82,264.41,3857.0
2025-06-16 14:35:00,264.3,264.58,264.21,264.57,2952.0,264.3,264.58,264.21,264.57,2952.0
2025-06-16 14:40:00,264.54,264.64,264.43,264.45,7219.0,264.54,264.64,264.43,264.45,7219.0
2025-06-16 14:45:00,264.48,264.55,264.27,264.31,5302.0,264.48,264.55,264.27,264.31,5302.0
2025-06-16 14:50:00,264.32,264.62,264.32,264.62,5294.0,264.32,264.62,264.32,264.62,5294.0
2025-06-16 14:55:00,264.63,264.93,264.62,264.8,5699.0,264.63,264.93,264.62,264.8,5699.0
2025-06-16 15:00:00,264.96,264.96,264.57,264.78,3527.0,264.96,264.96,264.57,264.78,3527.0
2025-06-16 15:05:00,264.92,264.99,264.72,264.76,4828.0,264.92,264.99,264.72,264.76,4828.0
2025-06-16 15:10:00,264.72,264.9,264.7,264.85,4302.0,264.72,264.9,264.7,264.85,4302.0
2025-06-16 15:15:00,264.93,264.93,264.65,264.67,4046.0,264.93,264.93,264.65,264.67,4046.0
2025-06-16 15:20:00,264.61,264.86,264.56,264.66,5766.0,264.61,264.86,264.56,264.66,5766.0
2025-06-16 15:25:00,264.77,264.77,264.35,264.54,2514.0,264.77,264.77,264.35,264.54,2514.0
2025-06-16 15:30:00,264.5,264.5,263.91,264.17,5684.0,264.5,264.5,263.91,264.17,5684.0
2025-06-16 15:35:00,264.09,264.28,263.97,264.0,5224.0,264.09,264.28,263.97,264.0,5224.0
2025-06-16 15:40:00,264.05,264.42,264.04,264.42,14406.0,264.05,264.42,264.04,264.42,14406.0
2025-06-16 15:45:00,264.47,264.52,264.16,264.29,11375.0,264.47,264.52,264.16,264.29,11375.0
2025-06-16 15:50:00,264.17,264.26,263.97,264.15,36148.0,264.17,264.26,263.97,264.15,36148.0
2025-06-16 15:55:00,264.2,264.72,264.16,264.58,95614.0,264.2,264.72,264.16,264.58,95614.0
2025-06-17 09:30:00,262.52,264.0,262.49,263.16,23198.0,262.52,264.0,262.49,263.16,23198.0
2025-06-17 09:35:00,264.53,265.16,264.25,264.66,7909.0,264.53,265.16,264.25,264.66,7909.0
2025-06-17 09:40:00,264.66,265.23,264.15,264.31,8320.0,264.66,265.23,264.15,264.31,8320.0
2025-06-17 09:45:00,264.44,265.08,263.96,264.28,26195.0,264.44,265.08,263.96,264.28,26195.0
2025-06-17 09:50:00,264.3,265.76,263.82,265.6,13303.0,264.3,265.76,263.82,265.6,13303.0
2025-06-17 09:55:00,265.59,265.59,264.54,264.86,6809.0,265.59,265.59,264.54,264.86,6809.0
2025-06-17 10:00:00,264.94,265.12,264.01,264.06,11210.0,264.94,265.12,264.01,264.06,11210.0
2025-06-17 10:05:00,264.21,264.81,263.9,264.81,8263.0,264.21,264.81,263.9,264.81,8263.0
2025-06-17 10:10:00,264.84,265.25,264.71,265.13,5418.0,264.84,265.25,264.71,265.13,5418.0
2025-06-17 10:15:00,265.0,265.21,264.93,265.07,3241.0,265.0,265.21,264.93,265.07,3241.0
2025-06-17 10:20:00,265.22,265.23,264.91,265.0,4947.0,265.22,265.23,264.91,265.0,4947.0
2025-06-17 10:25:00,264.99,265.27,264.86,265.09,13585.0,264.99,265.27,264.86,265.09,13585.0
2025-06-17 10:30:00,265.03,265.27,264.85,265.15,6383.0,265.03,265.27,264.85,265.15,6383.0
2025-06-17 10:35:00,265.15,265.35,264.98,265.27,5411.0,265.15,265.35,264.98,265.27,5411.0
2025-06-17 10:40:00,265.26,265.47,264.93,265.46,7417.0,265.26,265.47,264.93,265.46,7417.0
2025-06-17 10:45:00,265.46,265.7,265.41,265.7,3118.0,265.46,265.7,265.41,265.7,3118.0
2025-06-17 10:50:00,265.77,265.79,265.39,265.5,3727.0,265.77,265.79,265.39,265.5,3727.0
2025-06-17 10:55:00,265.5,265.57,265.1,265.36,5794.0,265.5,265.57,265.1,265.36,5794.0
2025-06-17 11:00:00,265.25,265.76,265.25,265.69,5462.0,265.25,265.76,265.25,265.69,5462.0
2025-06-17 11:05:00,265.69,265.69,265.26,265.37,4794.0,265.69,265.69,265.26,265.37,4794.0
2025-06-17 11:10:00,265.32,266.09,265.32,266.09,4638.0,265.32,266.09,265.32,266.09,4638.0
2025-06-17 11:15:00,266.23,266.23,265.61,266.11,4463.0,266.23,266.23,265.61,266.11,4463.0
2025-06-17 11:20:00,266.11,266.25,266.05,266.19,3422.0,266.11,266.25,266.05,266.19,3422.0
2025-06-17 11:25:00,266.13,266.13,265.56,265.63,4687.0,266.13,266.13,265.56,265.63,4687.0
2025-06-17 11:30:00,265.63,265.67,265.39,265.48,5171.0,265.63,265.67,265.39,265.48,5171.0
2025-06-17 11:35:00,265.22,265.88,265.22,265.79,3422.0,265.22,265.88,265.22,265.79,3422.0
2025-06-17 11:40:00,265.79,266.43,265.78,266.23,11910.0,265.79,266.43,265.78,266.23,11910.0
2025-06-17 11:45:00,266.24,266.4,266.01,266.16,7238.0,266.24,266.4,266.01,266.16,7238.0
2025-06-17 11:50:00,266.22,266.36,265.96,266.08,4623.0,266.22,266.36,265.96,266.08,4623.0
2025-06-17 11:55:00,265.96,265.99,265.66,265.94,3287.0,265.96,265.99,265.66,265.94,3287.0
2025-06-17 12:00:00,265.99,266.45,265.96,266.42,6255.0,265.99,266.45,265.96,266.42,6255.0
2025-06-17 12:05:00,266.35,266.55,265.26,265.26,17880.0,266.35,266.55,265.26,265.26,17880.0
2025-06-17 12:10:00,265.69,266.36,265.69,266.27,6511.0,265.69,266.36,265.69,266.27,6511.0
2025-06-17 12:15:00,266.27,266.48,266.26,266.39,2535.0,266.27,266.48,266.26,266.39,2535.0
2025-06-17 12:20:00,266.52,266.8,266.23,266.23,3434.0,266.52,266.8,266.23,266.23,3434.0
2025-06-17 12:25:00,266.49,266.49,265.98,266.19,2217.0,266.49,266.49,265.98,266.19,2217.0
2025-06-17 12:30:00,266.05,266.33,266.03,266.22,1637.0,266.05,266.33,266.03,266.22,1637.0
2025-06-17 12:35:00,266.22,266.31,265.92,265.93,2113.0,266.22,266.31,265.92,265.93,2113.0
2025-06-17 12:40:00,265.88,265.88,265.4,265.4,3726.0,265.88,265.88,265.4,265.4,3726.0
2025-06-17 12:45:00,265.33,265.59,265.33,265.51,3472.0,265.33,265.59,265.33,265.51,3472.0
2025-06-17 12:50:00,265.69,265.88,265.29,265.69,4327.0,265.69,265.88,265.29,265.69,4327.0
2025-06-17 12:55:00,265.4,265.4,264.91,264.91,5333.0,265.4,265.4,264.91,264.91,5333.0
2025-06-17 13:00:00,264.97,264.97,264.32,264.32,17646.0,264.97,264.97,264.32,264.32,17646.0
2025-06-17 13:05:00,263.56,263.97,262.75,263.76,20033.0,263.56,263.97,262.75,263.76,20033.0
2025-06-17 13:10:00,263.6,263.84,263.44,263.54,5299.0,263.6,263.84,263.44,263.54,5299.0
2025-06-17 13:15:00,263.48,263.68,263.36,263.37,1129.0,263.48,263.68,263.36,263.37,1129.0
2025-06-17 13:20:00,263.31,263.39,263.02,263.08,3424.0,263.31,263.39,263.02,263.08,3424.0
2025-06-17 13:25:00,262.99,263.0,262.11,262.11,4884.0,262.99,263.0,262.11,262.11,4884.0
2025-06-17 13:30:00,262.1,262.25,261.78,262.1,3785.0,262.1,262.25,261.78,262.1,3785.0
2025-06-17 13:35:00,262.25,262.57,262.25,262.57,2418.0,262.25,262.57,262.25,262.57,2418.0
2025-06-17 13:40:00,262.64,262.94,262.07,262.09,3900.0,262.64,262.94,262.07,262.09,3900.0
2025-06-17 13:45:00,262.02,262.21,261.43,261.53,4303.0,262.02,262.21,261.43,261.53,4303.0
2025-06-17 13:50:00,261.47,262.04,261.41,261.98,4263.0,261.47,262.04,261.41,261.98,4263.0
2025-06-17 13:55:00,261.98,262.11,261.41,261.53,2874.0,261.98,262.11,261.41,261.53,2874.0
2025-06-17 14:00:00,261.43,261.51,261.01,261.44,4358.0,261.43,261.51,261.01,261.44,4358.0
2025-06-17 14:05:00,261.47,262.01,261.47,262.01,1538.0,261.47,262.01,261.47,262.01,1538.0
2025-06-17 14:10:00,261.9,262.1,261.78,261.92,1985.0,261.9,262.1,261.78,261.92,1985.0
2025-06-17 14:15:00,261.86,262.15,261.47,262.15,2391.0,261.86,262.15,261.47,262.15,2391.0
2025-06-17 14:20:00,262.15,262.29,261.91,261.95,3498.0,262.15,262.29,261.91,261.95,3498.0
2025-06-17 14:25:00,261.98,262.06,261.89,262.05,2917.0,261.98,262.06,261.89,262.05,2917.0
2025-06-17 14:30:00,262.05,262.34,262.05,262.19,4059.0,262.05,262.34,262.05,262.19,4059.0
2025-06-17 14:35:00,262.25,262.42,262.19,262.2,5125.0,262.25,262.42,262.19,262.2,5125.0
2025-06-17 14:40:00,262.1,262.12,261.53,261.87,4280.0,262.1,262.12,261.53,261.87,4280.0
2025-06-17 14:45:00,262.02,262.63,262.02,262.39,3680.0,262.02,262.63,262.02,262.39,3680.0
2025-06-17 14:50:00,262.67,262.9,262.63,262.9,4579.0,262.67,262.9,262.63,262.9,4579.0
2025-06-17 14:55:00,263.04,263.07,262.82,262.98,9084.0,263.04,263.07,262.82,262.98,9084.0
2025-06-17 15:00:00,262.99,262.99,262.56,262.56,4303.0,262.99,262.99,262.56,262.56,4303.0
2025-06-17 15:05:00,262.44,262.59,262.39,262.57,2789.0,262.44,262.59,262.39,262.57,2789.0
2025-06-17 15:10:00,262.64,262.93,262.49,262.73,6314.0,262.64,262.93,262.49,262.73,6314.0
2025-06-17 15:15:00,262.76,262.76,262.58,262.65,2368.0,262.76,262.76,262.58,262.65,2368.0
2025-06-17 15:20:00,262.67,263.06,262.66,263.05,2596.0,262.67,263.06,262.66,263.05,2596.0
2025-06-17 15:25:00,262.98,263.03,262.81,262.92,4408.0,262.98,263.03,262.81,262.92,4408.0
2025-06-17 15:30:00,262.93,262.99,262.8,262.94,5837.0,262.93,262.99,262.8,262.94,5837.0
2025-06-17 15:35:00,263.03,263.24,262.94,263.0,6790.0,263.03,263.24,262.94,263.0,6790.0
2025-06-17 15:40:00,263.09,263.09,262.73,262.81,6824.0,263.09,263.09,262.73,262.81,6824.0
2025-06-17 15:45:00,262.72,262.97,262.63,262.92,10818.0,262.72,262.97,262.63,262.92,10818.0
2025-06-17 15:50:00,263.01,263.12,262.66,262.86,13929.0,263.01,263.12,262.66,262.86,13929.0
2025-06-17 15:55:00,262.85,262.92,262.18,262.26,49394.0,262.85,262.92,262.18,262.26,49394.0
2025-06-18 09:30:00,262.97,264.55,262.05,262.71,17711.0,262.97,264.55,262.05,262.71,17711.0
2025-06-18 09:35:00,262.71,263.09,262.0,262.68,4130.0,262.71,263.09,262.0,262.68,4130.0
2025-06-18 09:40:00,262.92,263.8,262.69,263.78,6303.0,262.92,263.8,262.69,263.78,6303.0
2025-06-18 09:45:00,264.03,264.15,263.39,263.93,11360.0,264.03,264.15,263.39,263.93,11360.0
2025-06-18 09:50:00,264.03,264.31,263.68,263.95,10361.0,264.03,264.31,263.68,263.95,10361.0
2025-06-18 09:55:00,264.07,264.1,263.56,263.78,5453.0,264.07,264.1,263.56,263.78,5453.0
2025-06-18 10:00:00,263.94,264.99,263.23,264.99,31574.0,263.94,264.99,263.23,264.99,31574.0
2025-06-18 10:05:00,264.59,264.83,263.9,264.37,14649.0,264.59,264.83,263.9,264.37,14649.0
2025-06-18 10:10:00,263.99,264.99,263.83,264.51,5538.0,263.99,264.99,263.83,264.51,5538.0
2025-06-18 10:15:00,264.76,265.27,264.61,265.16,7133.0,264.76,265.27,264.61,265.16,7133.0
2025-06-18 10:20:00,265.27,266.49,265.2,266.48,13771.0,265.27,266.49,265.2,266.48,13771.0
2025-06-18 10:25:00,266.45,266.88,266.14,266.61,13244.0,266.45,266.88,266.14,266.61,13244.0
2025-06-18 10:30:00,266.68,267.18,266.4,267.18,12762.0,266.68,267.18,266.4,267.18,12762.0
2025-06-18 10:35:00,267.18,267.55,266.86,267.55,6790.0,267.18,267.55,266.86,267.55,6790.0
2025-06-18 10:40:00,267.55,267.95,267.21,267.79,6225.0,267.55,267.95,267.21,267.79,6225.0
2025-06-18 10:45:00,267.65,268.14,266.86,267.05,22700.0,267.65,268.14,266.86,267.05,22700.0
2025-06-18 10:50:00,267.31,267.76,267.08,267.37,5281.0,267.31,267.76,267.08,267.37,5281.0
2025-06-18 10:55:00,267.25,267.78,267.23,267.56,7395.0,267.25,267.78,267.23,267.56,7395.0
2025-06-18 11:00:00,267.56,267.7,266.77,267.13,11110.0,267.56,267.7,266.77,267.13,11110.0
2025-06-18 11:05:00,266.83,267.06,266.41,266.8,5718.0,266.83,267.06,266.41,266.8,5718.0
2025-06-18 11:10:00,266.8,267.5,266.79,267.48,7624.0,266.8,267.5,266.79,267.48,7624.0
2025-06-18 11:15:00,267.5,267.6,267.07,267.36,7302.0,267.5,267.6,267.07,267.36,7302.0
2025-06-18 11:20:00,267.43,267.59,267.17,267.17,2811.0,267.43,267.59,267.17,267.17,2811.0
2025-06-18 11:25:00,267.31,267.49,267.04,267.38,3541.0,267.31,267.49,267.04,267.38,3541.0
2025-06-18 11:30:00,267.37,267.6,267.36,267.36,2460.0,267.37,267.6,267.36,267.36,2460.0
2025-06-18 11:35:00,267.48,267.72,267.43,267.72,7266.0,267.48,267.72,267.43,267.72,7266.0
2025-06-18 11:40:00,267.55,267.56,267.0,267.05,8168.0,267.55,267.56,267.0,267.05,8168.0
2025-06-18 11:45:00,267.33,267.45,267.01,267.45,3968.0,267.33,267.45,267.01,267.45,3968.0
2025-06-18 11:50:00,267.29,267.6,267.28,267.41,4678.0,267.29,267.6,267.28,267.41,4678.0
2025-06-18 11:55:00,267.34,267.6,267.19,267.3,8737.0,267.34,267.6,267.19,267.3,8737.0
2025-06-18 12:00:00,267.28,267.37,266.95,267.3,10318.0,267.28,267.37,266.95,267.3,10318.0
2025-06-18 12:05:00,267.26,267.54,267.13,267.53,1519.0,267.26,267.54,267.13,267.53,1519.0
2025-06-18 12:10:00,267.53,267.68,267.21,267.35,12228.0,267.53,267.68,267.21,267.35,12228.0
2025-06-18 12:15:00,267.34,267.75,267.33,267.62,4141.0,267.34,267.75,267.33,267.62,4141.0
2025-06-18 12:20:00,267.62,267.74,267.5,267.7,1451.0,267.62,267.74,267.5,267.7,1451.0
2025-06-18 12:25:00,267.64,267.68,267.37,267.41,10440.0,267.64,267.68,267.37,267.41,10440.0
2025-06-18 12:30:00,267.41,267.75,267.36,267.75,4546.0,267.41,267.75,267.36,267.75,4546.0
2025-06-18 12:35:00,267.72,267.99,267.45,267.99,10513.0,267.72,267.99,267.45,267.99,10513.0
2025-06-18 12:40:00,267.99,267.99,267.5,267.81,2256.0,267.99,267.99,267.5,267.81,2256.0
2025-06-18 12:45:00,267.84,267.98,267.78,267.87,6317.0,267.84,267.98,267.78,267.87,6317.0
2025-06-18 12:50:00,267.96,268.2,267.73,268.0,13882.0,267.96,268.2,267.73,268.0,13882.0
2025-06-18 12:55:00,267.83,267.94,267.48,267.62,5363.0,267.83,267.94,267.48,267.62,5363.0
2025-06-18 13:00:00,267.58,267.84,267.38,267.84,5596.0,267.58,267.84,267.38,267.84,5596.0
2025-06-18 13:05:00,267.84,267.84,267.59,267.64,3705.0,267.84,267.84,267.59,267.64,3705.0
2025-06-18 13:10:00,267.68,267.79,267.47,267.56,4716.0,267.68,267.79,267.47,267.56,4716.0
2025-06-18 13:15:00,267.55,267.73,267.35,267.57,3098.0,267.55,267.73,267.35,267.57,3098.0
2025-06-18 13:20:00,267.39,267.59,267.2,267.39,2467.0,267.39,267.59,267.2,267.39,2467.0
2025-06-18 13:25:00,267.39,267.64,267.1,267.17,15275.0,267.39,267.64,267.1,267.17,15275.0
2025-06-18 13:30:00,267.37,267.48,267.07,267.46,4871.0,267.37,267.48,267.07,267.46,4871.0
2025-06-18 13:35:00,267.58,267.71,267.14,267.69,12120.0,267.58,267.71,267.14,267.69,12120.0
2025-06-18 13:40:00,267.48,267.91,267.43,267.76,5521.0,267.48,267.91,267.43,267.76,5521.0
2025-06-18 13:45:00,267.69,267.95,267.59,267.72,8757.0,267.69,267.95,267.59,267.72,8757.0
2025-06-18 13:50:00,267.74,267.93,267.65,267.93,2414.0,267.74,267.93,267.65,267.93,2414.0
2025-06-18 13:55:00,267.87,267.93,267.57,267.59,5330.0,267.87,267.93,267.57,267.59,5330.0
2025-06-18 14:00:00,267.83,268.85,267.82,267.82,10737.0,267.83,268.85,267.82,267.82,10737.0
2025-06-18 14:05:00,267.85,268.15,267.46,268.09,5675.0,267.85,268.15,267.46,268.09,5675.0
2025-06-18 14:10:00,268.15,268.37,267.83,268.11,3898.0,268.15,268.37,267.83,268.11,3898.0
2025-06-18 14:15:00,268.23,268.23,267.7,267.7,11507.0,268.23,268.23,267.7,267.7,11507.0
2025-06-18 14:20:00,267.53,267.53,267.12,267.18,6845.0,267.53,267.53,267.12,267.18,6845.0
2025-06-18 14:25:00,267.18,268.37,267.07,268.25,7856.0,267.18,268.37,267.07,268.25,7856.0
2025-06-18 14:30:00,268.15,269.17,268.14,268.96,5112.0,268.15,269.17,268.14,268.96,5112.0
2025-06-18 14:35:00,268.83,269.2,268.19,268.97,9099.0,268.83,269.2,268.19,268.97,9099.0
2025-06-18 14:40:00,268.9,269.77,268.86,269.17,12560.0,268.9,269.77,268.86,269.17,12560.0
2025-06-18 14:45:00,269.17,269.47,268.79,269.11,10236.0,269.17,269.47,268.79,269.11,10236.0
2025-06-18 14:50:00,269.01,269.1,268.18,268.28,9489.0,269.01,269.1,268.18,268.28,9489.0
2025-06-18 14:55:00,268.22,268.23,267.07,267.16,12634.0,268.22,268.23,267.07,267.16,12634.0
2025-06-18 15:00:00,267.0,268.15,266.7,268.15,5150.0,267.0,268.15,266.7,268.15,5150.0
2025-06-18 15:05:00,268.25,268.57,267.93,267.93,16483.0,268.25,268.57,267.93,267.93,16483.0
2025-06-18 15:10:00,267.94,268.66,267.44,268.46,6522.0,267.94,268.66,267.44,268.46,6522.0
2025-06-18 15:15:00,268.41,268.46,267.72,268.07,7764.0,268.41,268.46,267.72,268.07,7764.0
2025-06-18 15:20:00,268.09,268.52,267.98,268.14,8893.0,268.09,268.52,267.98,268.14,8893.0
2025-06-18 15:25:00,268.13,268.13,267.4,267.42,16258.0,268.13,268.13,267.4,267.42,16258.0
2025-06-18 15:30:00,267.42,267.92,267.26,267.8,20983.0,267.42,267.92,267.26,267.8,20983.0
2025-06-18 15:35:00,267.79,268.23,267.74,267.75,10429.0,267.79,268.23,267.74,267.75,10429.0
2025-06-18 15:40:00,267.75,268.4,267.74,268.26,25695.0,267.75,268.4,267.74,268.26,25695.0
2025-06-18 15:45:00,268.29,268.4,268.11,268.16,17460.0,268.29,268.4,268.11,268.16,17460.0
2025-06-18 15:50:00,268.07,268.44,267.84,267.86,26024.0,268.07,268.44,267.84,267.86,26024.0
2025-06-18 15:55:00,267.95,268.11,267.54,267.77,97007.0,267.95,268.11,267.54,267.77,97007.0
2025-06-20 09:30:00,269.52,270.52,268.76,269.85,186962.0,269.52,270.52,268.76,269.85,186962.0
2025-06-20 09:35:00,269.93,271.4,269.9,270.18,6611.0,269.93,271.4,269.9,270.18,6611.0
2025-06-20 09:40:00,270.49,271.19,270.18,270.74,6939.0,270.49,271.19,270.18,270.74,6939.0
2025-06-20 09:45:00,270.92,271.64,270.11,271.12,18727.0,270.92,271.64,270.11,271.12,18727.0
2025-06-20 09:50:00,271.38,272.9,271.05,272.42,18581.0,271.38,272.9,271.05,272.42,18581.0
2025-06-20 09:55:00,272.34,272.55,270.99,271.15,21966.0,272.34,272.55,270.99,271.15,21966.0
2025-06-20 10:00:00,271.06,272.0,271.05,271.85,6270.0,271.06,272.0,271.05,271.85,6270.0
2025-06-20 10:05:00,271.73,271.86,271.25,271.62,20850.0,271.73,271.86,271.25,271.62,20850.0
2025-06-20 10:10:00,271.43,271.57,270.28,271.14,19490.0,271.43,271.57,270.28,271.14,19490.0
2025-06-20 10:15:00,271.12,271.89,271.11,271.74,7747.0,271.12,271.89,271.11,271.74,7747.0
2025-06-20 10:20:00,271.6,272.0,271.11,271.12,9441.0,271.6,272.0,271.11,271.12,9441.0
2025-06-20 10:25:00,271.04,271.96,270.56,271.9,8381.0,271.04,271.96,270.56,271.9,8381.0
2025-06-20 10:30:00,271.75,272.32,271.7,272.01,7500.0,271.75,272.32,271.7,272.01,7500.0
2025-06-20 10:35:00,272.22,272.3,271.78,271.93,8813.0,272.22,272.3,271.78,271.93,8813.0
2025-06-20 10:40:00,272.02,272.19,270.52,271.07,11154.0,272.02,272.19,270.52,271.07,11154.0
2025-06-20 10:45:00,271.23,271.46,270.94,271.34,6761.0,271.23,271.46,270.94,271.34,6761.0
2025-06-20 10:50:00,271.34,271.34,270.76,270.97,8904.0,271.34,271.34,270.76,270.97,8904.0
2025-06-20 10:55:00,271.05,271.38,271.01,271.3,5163.0,271.05,271.38,271.01,271.3,5163.0
2025-06-20 11:00:00,271.21,271.3,270.68,270.93,15663.0,271.21,271.3,270.68,270.93,15663.0
2025-06-20 11:05:00,271.01,271.44,271.01,271.28,8743.0,271.01,271.44,271.01,271.28,8743.0
2025-06-20 11:10:00,271.44,272.13,271.36,272.01,20858.0,271.44,272.13,271.36,272.01,20858.0
2025-06-20 11:15:00,272.01,272.33,271.86,272.05,13745.0,272.01,272.33,271.86,272.05,13745.0
2025-06-20 11:20:00,272.05,272.05,271.47,271.77,5892.0,272.05,272.05,271.47,271.77,5892.0
2025-06-20 11:25:00,271.64,271.92,271.64,271.91,1883.0,271.64,271.92,271.64,271.91,1883.0
2025-06-20 11:30:00,271.85,272.35,271.85,272.35,2308.0,271.85,272.35,271.85,272.35,2308.0
2025-06-20 11:35:00,272.34,272.43,272.02,272.28,10831.0,272.34,272.43,272.02,272.28,10831.0
2025-06-20 11:40:00,272.28,272.4,272.2,272.25,3041.0,272.28,272.4,272.2,272.25,3041.0
2025-06-20 11:45:00,272.25,272.56,272.07,272.42,8048.0,272.25,272.56,272.07,272.42,8048.0
2025-06-20 11:50:00,272.5,272.58,271.98,271.98,17114.0,272.5,272.58,271.98,271.98,17114.0
2025-06-20 11:55:00,271.98,272.45,271.96,272.24,9121.0,271.98,272.45,271.96,272.24,9121.0
2025-06-20 12:00:00,272.08,272.21,272.0,272.15,2900.0,272.08,272.21,272.0,272.15,2900.0
2025-06-20 12:05:00,272.3,272.32,271.9,272.08,9288.0,272.3,272.32,271.9,272.08,9288.0
2025-06-20 12:10:00,272.04,272.6,272.04,272.43,7971.0,272.04,272.6,272.04,272.43,7971.0
2025-06-20 12:15:00,272.41,272.9,272.36,272.85,6589.0,272.41,272.9,272.36,272.85,6589.0
2025-06-20 12:20:00,272.72,273.36,272.72,273.36,7645.0,272.72,273.36,272.72,273.36,7645.0
2025-06-20 12:25:00,273.25,273.31,272.93,273.01,7295.0,273.25,273.31,272.93,273.01,7295.0
2025-06-20 12:30:00,273.15,273.38,273.08,273.24,2226.0,273.15,273.38,273.08,273.24,2226.0
2025-06-20 12:35:00,273.2,273.56,273.16,273.5,4603.0,273.2,273.56,273.16,273.5,4603.0
2025-06-20 12:40:00,273.44,273.56,272.87,273.32,6967.0,273.44,273.56,272.87,273.32,6967.0
2025-06-20 12:45:00,273.51,273.51,273.2,273.23,2503.0,273.51,273.51,273.2,273.23,2503.0
2025-06-20 12:50:00,273.39,273.62,273.19,273.47,4597.0,273.39,273.62,273.19,273.47,4597.0
2025-06-20 12:55:00,273.44,273.59,273.17,273.19,6677.0,273.44,273.59,273.17,273.19,6677.0
2025-06-20 13:00:00,273.13,273.31,272.73,273.09,9605.0,273.13,273.31,272.73,273.09,9605.0
2025-06-20 13:05:00,272.95,272.95,272.75,272.85,6084.0,272.95,272.95,272.75,272.85,6084.0
2025-06-20 13:10:00,272.84,273.04,272.79,273.0,3441.0,272.84,273.04,272.79,273.0,3441.0
2025-06-20 13:15:00,272.94,273.32,272.74,272.81,5482.0,272.94,273.32,272.74,272.81,5482.0
2025-06-20 13:20:00,272.67,272.67,272.38,272.45,10449.0,272.67,272.67,272.38,272.45,10449.0
2025-06-20 13:25:00,272.45,272.45,271.98,272.12,9966.0,272.45,272.45,271.98,272.12,9966.0
2025-06-20 13:30:00,271.97,272.24,271.82,272.24,9483.0,271.97,272.24,271.82,272.24,9483.0
2025-06-20 13:35:00,272.13,272.14,271.58,271.73,5679.0,272.13,272.14,271.58,271.73,5679.0
2025-06-20 13:40:00,271.61,272.02,271.56,271.76,5346.0,271.61,272.02,271.56,271.76,5346.0
2025-06-20 13:45:00,271.8,271.87,271.65,271.87,1148.0,271.8,271.87,271.65,271.87,1148.0
2025-06-20 13:50:00,271.9,272.0,271.61,271.79,3797.0,271.9,272.0,271.61,271.79,3797.0
2025-06-20 13:55:00,271.78,272.09,271.78,272.04,2381.0,271.78,272.09,271.78,272.04,2381.0
2025-06-20 14:00:00,271.95,272.31,271.83,272.24,6027.0,271.95,272.31,271.83,272.24,6027.0
2025-06-20 14:05:00,272.32,272.5,272.16,272.46,4230.0,272.32,272.5,272.16,272.46,4230.0
2025-06-20 14:10:00,272.51,272.54,272.29,272.54,5426.0,272.51,272.54,272.29,272.54,5426.0
2025-06-20 14:15:00,272.43,273.23,272.42,273.23,3122.0,272.43,273.23,272.42,273.23,3122.0
2025-06-20 14:20:00,273.28,273.41,273.15,273.2,3124.0,273.28,273.41,273.15,273.2,3124.0
2025-06-20 14:25:00,273.29,273.38,272.94,273.03,6187.0,273.29,273.38,272.94,273.03,6187.0
2025-06-20 14:30:00,273.03,273.06,272.88,272.92,4517.0,273.03,273.06,272.88,272.92,4517.0
2025-06-20 14:35:00,272.95,272.95,272.64,272.77,5588.0,272.95,272.95,272.64,272.77,5588.0
2025-06-20 14:40:00,272.72,272.72,272.53,272.59,1903.0,272.72,272.72,272.53,272.59,1903.0
2025-06-20 14:45:00,272.54,272.58,272.32,272.41,4518.0,272.54,272.58,272.32,272.41,4518.0
2025-06-20 14:50:00,272.36,272.45,272.26,272.45,2207.0,272.36,272.45,272.26,272.45,2207.0
2025-06-20 14:55:00,272.36,272.37,271.75,272.15,5719.0,272.36,272.37,271.75,272.15,5719.0
2025-06-20 15:00:00,272.13,272.76,272.02,272.59,5061.0,272.13,272.76,272.02,272.59,5061.0
2025-06-20 15:05:00,272.48,272.79,272.43,272.62,6159.0,272.48,272.79,272.43,272.62,6159.0
2025-06-20 15:10:00,272.74,272.84,272.61,272.72,5858.0,272.74,272.84,272.61,272.72,5858.0
2025-06-20 15:15:00,272.72,272.73,272.53,272.73,2866.0,272.72,272.73,272.53,272.73,2866.0
2025-06-20 15:20:00,272.73,273.1,272.48,273.09,6989.0,272.73,273.1,272.48,273.09,6989.0
2025-06-20 15:25:00,273.1,273.41,272.95,272.95,10214.0,273.1,273.41,272.95,272.95,10214.0
2025-06-20 15:30:00,273.02,273.29,272.99,273.24,6028.0,273.02,273.29,272.99,273.24,6028.0
2025-06-20 15:35:00,273.28,273.66,273.22,273.24,29866.0,273.28,273.66,273.22,273.24,29866.0
2025-06-20 15:40:00,273.2,273.42,273.06,273.08,10860.0,273.2,273.42,273.06,273.08,10860.0
2025-06-20 15:45:00,273.0,273.03,272.56,272.62,11093.0,273.0,273.03,272.56,272.62,11093.0
2025-06-20 15:50:00,272.55,273.07,272.21,272.96,26027.0,272.55,273.07,272.21,272.96,26027.0
2025-06-20 15:55:00,273.06,273.18,272.36,272.49,140239.0,273.06,273.18,272.36,272.49,140239.0